date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,42.99,43.17,42.94,43.08,309900.0,26.1804,26.29,26.15,26.2352,309900.0
2005-01-03 09:35:00,43.07,43.22,43.02,43.16,151600.0,26.2291,26.3205,26.1987,26.2839,151600.0
2005-01-03 09:40:00,43.14,43.19,43.09,43.13,103900.0,26.2718,26.3022,26.2413,26.2657,103900.0
2005-01-03 09:45:00,43.14,43.15,43.1,43.14,160100.0,26.2718,26.2778,26.2474,26.2718,160100.0
2005-01-03 09:50:00,43.14,43.15,43.06,43.08,137600.0,26.2718,26.2778,26.223,26.2352,137600.0
2005-01-03 09:55:00,43.06,43.15,43.04,43.14,100700.0,26.223,26.2778,26.2109,26.2718,100700.0
2005-01-03 10:00:00,43.13,43.13,42.95,42.96,181800.0,26.2657,26.2657,26.156,26.1621,181800.0
2005-01-03 10:05:00,42.95,43.04,42.93,42.98,130400.0,26.156,26.2109,26.1439,26.1743,130400.0
2005-01-03 10:10:00,43.0,43.04,42.98,43.02,118000.0,26.1865,26.2109,26.1743,26.1987,118000.0
2005-01-03 10:15:00,43.01,43.04,42.96,42.99,101800.0,26.1926,26.2109,26.1621,26.1804,101800.0
2005-01-03 10:20:00,42.99,43.06,42.97,43.0,83800.0,26.1804,26.223,26.1682,26.1865,83800.0
2005-01-03 10:25:00,43.0,43.05,42.95,43.05,92300.0,26.1865,26.2169,26.156,26.2169,92300.0
2005-01-03 10:30:00,43.03,43.05,43.0,43.02,90300.0,26.2048,26.2169,26.1865,26.1987,90300.0
2005-01-03 10:35:00,43.03,43.03,42.95,43.0,180800.0,26.2048,26.2048,26.156,26.1865,180800.0
2005-01-03 10:40:00,43.0,43.03,42.99,43.02,80300.0,26.1865,26.2048,26.1804,26.1987,80300.0
2005-01-03 10:45:00,43.02,43.02,42.96,42.99,71900.0,26.1987,26.1987,26.1621,26.1804,71900.0
2005-01-03 10:50:00,43.0,43.0,42.96,42.98,118600.0,26.1865,26.1865,26.1621,26.1743,118600.0
2005-01-03 10:55:00,42.97,43.0,42.97,43.0,72100.0,26.1682,26.1865,26.1682,26.1865,72100.0
2005-01-03 11:00:00,43.0,43.04,42.96,42.98,129600.0,26.1865,26.2109,26.1621,26.1743,129600.0
2005-01-03 11:05:00,42.98,43.03,42.93,43.01,95200.0,26.1743,26.2048,26.1439,26.1926,95200.0
2005-01-03 11:10:00,43.02,43.05,42.96,42.96,84100.0,26.1987,26.2169,26.1621,26.1621,84100.0
2005-01-03 11:15:00,42.95,43.0,42.94,42.99,82900.0,26.156,26.1865,26.15,26.1804,82900.0
2005-01-03 11:20:00,42.99,43.04,42.99,43.0,114900.0,26.1804,26.2109,26.1804,26.1865,114900.0
2005-01-03 11:25:00,43.0,43.05,42.99,43.04,41900.0,26.1865,26.2169,26.1804,26.2109,41900.0
2005-01-03 11:30:00,43.05,43.09,43.02,43.07,79100.0,26.2169,26.2413,26.1987,26.2291,79100.0
2005-01-03 11:35:00,43.06,43.09,43.04,43.06,92100.0,26.223,26.2413,26.2109,26.223,92100.0
2005-01-03 11:40:00,43.07,43.11,43.06,43.1,94700.0,26.2291,26.2535,26.223,26.2474,94700.0
2005-01-03 11:45:00,43.1,43.14,43.09,43.12,46900.0,26.2474,26.2718,26.2413,26.2596,46900.0
2005-01-03 11:50:00,43.13,43.16,43.12,43.14,107200.0,26.2657,26.2839,26.2596,26.2718,107200.0
2005-01-03 11:55:00,43.14,43.17,43.12,43.15,80400.0,26.2718,26.29,26.2596,26.2778,80400.0
2005-01-03 12:00:00,43.17,43.18,43.13,43.13,116800.0,26.29,26.2961,26.2657,26.2657,116800.0
2005-01-03 12:05:00,43.13,43.18,43.09,43.18,39400.0,26.2657,26.2961,26.2413,26.2961,39400.0
2005-01-03 12:10:00,43.19,43.2,43.16,43.18,35100.0,26.3022,26.3083,26.2839,26.2961,35100.0
2005-01-03 12:15:00,43.17,43.19,43.15,43.15,42600.0,26.29,26.3022,26.2778,26.2778,42600.0
2005-01-03 12:20:00,43.16,43.17,43.13,43.14,30500.0,26.2839,26.29,26.2657,26.2718,30500.0
2005-01-03 12:25:00,43.14,43.16,43.13,43.14,66500.0,26.2718,26.2839,26.2657,26.2718,66500.0
2005-01-03 12:30:00,43.14,43.17,43.12,43.14,76400.0,26.2718,26.29,26.2596,26.2718,76400.0
2005-01-03 12:35:00,43.13,43.18,43.13,43.17,64600.0,26.2657,26.2961,26.2657,26.29,64600.0
2005-01-03 12:40:00,43.16,43.18,43.15,43.16,16500.0,26.2839,26.2961,26.2778,26.2839,16500.0
2005-01-03 12:45:00,43.15,43.17,43.13,43.16,112700.0,26.2778,26.29,26.2657,26.2839,112700.0
2005-01-03 12:50:00,43.16,43.17,43.15,43.16,19400.0,26.2839,26.29,26.2778,26.2839,19400.0
2005-01-03 12:55:00,43.16,43.16,43.13,43.13,37500.0,26.2839,26.2839,26.2657,26.2657,37500.0
2005-01-03 13:00:00,43.14,43.17,43.13,43.15,56200.0,26.2718,26.29,26.2657,26.2778,56200.0
2005-01-03 13:05:00,43.15,43.17,43.15,43.16,99400.0,26.2778,26.29,26.2778,26.2839,99400.0
2005-01-03 13:10:00,43.17,43.17,43.15,43.16,119200.0,26.29,26.29,26.2778,26.2839,119200.0
2005-01-03 13:15:00,43.16,43.17,43.15,43.17,50500.0,26.2839,26.29,26.2778,26.29,50500.0
2005-01-03 13:20:00,43.18,43.18,43.15,43.16,66000.0,26.2961,26.2961,26.2778,26.2839,66000.0
2005-01-03 13:25:00,43.15,43.15,43.05,43.11,153800.0,26.2778,26.2778,26.2169,26.2535,153800.0
2005-01-03 13:30:00,43.12,43.14,43.08,43.13,63400.0,26.2596,26.2718,26.2352,26.2657,63400.0
2005-01-03 13:35:00,43.13,43.16,43.13,43.15,48100.0,26.2657,26.2839,26.2657,26.2778,48100.0
2005-01-03 13:40:00,43.15,43.17,43.09,43.09,60800.0,26.2778,26.29,26.2413,26.2413,60800.0
2005-01-03 13:45:00,43.09,43.12,43.07,43.1,310200.0,26.2413,26.2596,26.2291,26.2474,310200.0
2005-01-03 13:50:00,43.11,43.13,43.09,43.12,48500.0,26.2535,26.2657,26.2413,26.2596,48500.0
2005-01-03 13:55:00,43.12,43.13,43.08,43.09,30800.0,26.2596,26.2657,26.2352,26.2413,30800.0
2005-01-03 14:00:00,43.09,43.15,43.09,43.13,36800.0,26.2413,26.2778,26.2413,26.2657,36800.0
2005-01-03 14:05:00,43.14,43.14,43.09,43.11,41400.0,26.2718,26.2718,26.2413,26.2535,41400.0
2005-01-03 14:10:00,43.11,43.15,43.1,43.13,39400.0,26.2535,26.2778,26.2474,26.2657,39400.0
2005-01-03 14:15:00,43.13,43.14,43.09,43.13,42400.0,26.2657,26.2718,26.2413,26.2657,42400.0
2005-01-03 14:20:00,43.12,43.15,43.11,43.13,28600.0,26.2596,26.2778,26.2535,26.2657,28600.0
2005-01-03 14:25:00,43.13,43.14,43.09,43.13,30300.0,26.2657,26.2718,26.2413,26.2657,30300.0
2005-01-03 14:30:00,43.14,43.16,43.13,43.16,58300.0,26.2718,26.2839,26.2657,26.2839,58300.0
2005-01-03 14:35:00,43.16,43.18,43.14,43.14,44200.0,26.2839,26.2961,26.2718,26.2718,44200.0
2005-01-03 14:40:00,43.15,43.16,43.13,43.15,36200.0,26.2778,26.2839,26.2657,26.2778,36200.0
2005-01-03 14:45:00,43.15,43.16,43.12,43.14,32200.0,26.2778,26.2839,26.2596,26.2718,32200.0
2005-01-03 14:50:00,43.15,43.16,43.12,43.14,56400.0,26.2778,26.2839,26.2596,26.2718,56400.0
2005-01-03 14:55:00,43.13,43.14,43.1,43.12,52600.0,26.2657,26.2718,26.2474,26.2596,52600.0
2005-01-03 15:00:00,43.12,43.14,43.1,43.13,81700.0,26.2596,26.2718,26.2474,26.2657,81700.0
2005-01-03 15:05:00,43.13,43.15,43.13,43.14,59100.0,26.2657,26.2778,26.2657,26.2718,59100.0
2005-01-03 15:10:00,43.14,43.16,43.14,43.15,113800.0,26.2718,26.2839,26.2718,26.2778,113800.0
2005-01-03 15:15:00,43.15,43.16,43.14,43.14,122800.0,26.2778,26.2839,26.2718,26.2718,122800.0
2005-01-03 15:20:00,43.14,43.15,43.14,43.14,79500.0,26.2718,26.2778,26.2718,26.2718,79500.0
2005-01-03 15:25:00,43.14,43.15,43.1,43.13,81900.0,26.2718,26.2778,26.2474,26.2657,81900.0
2005-01-03 15:30:00,43.14,43.14,43.13,43.13,99600.0,26.2718,26.2718,26.2657,26.2657,99600.0
2005-01-03 15:35:00,43.13,43.15,43.11,43.12,102800.0,26.2657,26.2778,26.2535,26.2596,102800.0
2005-01-03 15:40:00,43.13,43.15,43.11,43.14,75000.0,26.2657,26.2778,26.2535,26.2718,75000.0
2005-01-03 15:45:00,43.14,43.15,43.1,43.11,86900.0,26.2718,26.2778,26.2474,26.2535,86900.0
2005-01-03 15:50:00,43.11,43.11,43.04,43.05,126500.0,26.2535,26.2535,26.2109,26.2169,126500.0
2005-01-03 15:55:00,43.05,43.07,43.02,43.05,135400.0,26.2169,26.2291,26.1987,26.2169,135400.0
2005-01-04 09:30:00,43.24,43.26,43.21,43.26,322300.0,26.3327,26.3448,26.3144,26.3448,322300.0
2005-01-04 09:35:00,43.26,43.27,43.2,43.22,105100.0,26.3448,26.3509,26.3083,26.3205,105100.0
2005-01-04 09:40:00,43.21,43.22,43.12,43.2,74000.0,26.3144,26.3205,26.2596,26.3083,74000.0
2005-01-04 09:45:00,43.19,43.23,43.14,43.21,62400.0,26.3022,26.3266,26.2718,26.3144,62400.0
2005-01-04 09:50:00,43.21,43.21,43.1,43.14,100900.0,26.3144,26.3144,26.2474,26.2718,100900.0
2005-01-04 09:55:00,43.14,43.18,43.06,43.13,70400.0,26.2718,26.2961,26.223,26.2657,70400.0
2005-01-04 10:00:00,43.12,43.2,43.12,43.17,92000.0,26.2596,26.3083,26.2596,26.29,92000.0
2005-01-04 10:05:00,43.18,43.23,43.16,43.21,77100.0,26.2961,26.3266,26.2839,26.3144,77100.0
2005-01-04 10:10:00,43.21,43.23,43.19,43.21,41000.0,26.3144,26.3266,26.3022,26.3144,41000.0
2005-01-04 10:15:00,43.22,43.24,43.1,43.11,71300.0,26.3205,26.3327,26.2474,26.2535,71300.0
2005-01-04 10:20:00,43.1,43.12,43.03,43.05,85300.0,26.2474,26.2596,26.2048,26.2169,85300.0
2005-01-04 10:25:00,43.05,43.09,43.01,43.08,104500.0,26.2169,26.2413,26.1926,26.2352,104500.0
2005-01-04 10:30:00,43.09,43.11,43.04,43.06,66300.0,26.2413,26.2535,26.2109,26.223,66300.0
2005-01-04 10:35:00,43.07,43.2,43.05,43.15,82600.0,26.2291,26.3083,26.2169,26.2778,82600.0
2005-01-04 10:40:00,43.14,43.16,43.08,43.11,60900.0,26.2718,26.2839,26.2352,26.2535,60900.0
2005-01-04 10:45:00,43.12,43.18,43.06,43.15,106400.0,26.2596,26.2961,26.223,26.2778,106400.0
2005-01-04 10:50:00,43.17,43.18,43.14,43.14,67200.0,26.29,26.2961,26.2718,26.2718,67200.0
2005-01-04 10:55:00,43.14,43.17,43.11,43.17,74200.0,26.2718,26.29,26.2535,26.29,74200.0
2005-01-04 11:00:00,43.16,43.18,43.1,43.15,44400.0,26.2839,26.2961,26.2474,26.2778,44400.0
2005-01-04 11:05:00,43.15,43.17,43.11,43.13,68900.0,26.2778,26.29,26.2535,26.2657,68900.0
2005-01-04 11:10:00,43.13,43.15,43.13,43.14,62300.0,26.2657,26.2778,26.2657,26.2718,62300.0
2005-01-04 11:15:00,43.13,43.17,43.13,43.16,57600.0,26.2657,26.29,26.2657,26.2839,57600.0
2005-01-04 11:20:00,43.17,43.18,43.1,43.12,51800.0,26.29,26.2961,26.2474,26.2596,51800.0
2005-01-04 11:25:00,43.12,43.18,43.1,43.12,32800.0,26.2596,26.2961,26.2474,26.2596,32800.0
2005-01-04 11:30:00,43.13,43.18,43.12,43.13,65900.0,26.2657,26.2961,26.2596,26.2657,65900.0
2005-01-04 11:35:00,43.13,43.18,43.13,43.14,32600.0,26.2657,26.2961,26.2657,26.2718,32600.0
2005-01-04 11:40:00,43.14,43.15,43.12,43.15,18100.0,26.2718,26.2778,26.2596,26.2778,18100.0
2005-01-04 11:45:00,43.14,43.15,43.12,43.13,36500.0,26.2718,26.2778,26.2596,26.2657,36500.0
2005-01-04 11:50:00,43.12,43.13,43.11,43.11,21600.0,26.2596,26.2657,26.2535,26.2535,21600.0
2005-01-04 11:55:00,43.12,43.13,43.09,43.09,82200.0,26.2596,26.2657,26.2413,26.2413,82200.0
2005-01-04 12:00:00,43.1,43.1,43.02,43.06,49800.0,26.2474,26.2474,26.1987,26.223,49800.0
2005-01-04 12:05:00,43.03,43.09,43.03,43.06,41400.0,26.2048,26.2413,26.2048,26.223,41400.0
2005-01-04 12:10:00,43.05,43.09,43.01,43.02,44200.0,26.2169,26.2413,26.1926,26.1987,44200.0
2005-01-04 12:15:00,43.02,43.04,43.02,43.02,85200.0,26.1987,26.2109,26.1987,26.1987,85200.0
2005-01-04 12:20:00,43.02,43.1,43.02,43.05,126200.0,26.1987,26.2474,26.1987,26.2169,126200.0
2005-01-04 12:25:00,43.05,43.06,43.01,43.05,247800.0,26.2169,26.223,26.1926,26.2169,247800.0
2005-01-04 12:30:00,43.05,43.05,43.0,43.0,47400.0,26.2169,26.2169,26.1865,26.1865,47400.0
2005-01-04 12:35:00,43.01,43.01,42.97,43.0,392400.0,26.1926,26.1926,26.1682,26.1865,392400.0
2005-01-04 12:40:00,42.99,43.0,42.96,42.99,164300.0,26.1804,26.1865,26.1621,26.1804,164300.0
2005-01-04 12:45:00,42.99,43.02,42.99,43.0,98000.0,26.1804,26.1987,26.1804,26.1865,98000.0
2005-01-04 12:50:00,43.0,43.01,42.99,43.01,131400.0,26.1865,26.1926,26.1804,26.1926,131400.0
2005-01-04 12:55:00,43.01,43.01,42.96,42.96,35500.0,26.1926,26.1926,26.1621,26.1621,35500.0
2005-01-04 13:00:00,42.96,43.01,42.94,42.95,54600.0,26.1621,26.1926,26.15,26.156,54600.0
2005-01-04 13:05:00,42.96,42.98,42.94,42.97,21800.0,26.1621,26.1743,26.15,26.1682,21800.0
2005-01-04 13:10:00,42.96,42.99,42.96,42.99,25400.0,26.1621,26.1804,26.1621,26.1804,25400.0
2005-01-04 13:15:00,42.99,42.99,42.94,42.95,39300.0,26.1804,26.1804,26.15,26.156,39300.0
2005-01-04 13:20:00,42.95,42.95,42.94,42.95,194200.0,26.156,26.156,26.15,26.156,194200.0
2005-01-04 13:25:00,42.94,42.98,42.91,42.97,60900.0,26.15,26.1743,26.1317,26.1682,60900.0
2005-01-04 13:30:00,42.97,42.98,42.96,42.96,28600.0,26.1682,26.1743,26.1621,26.1621,28600.0
2005-01-04 13:35:00,42.96,42.97,42.91,42.91,118400.0,26.1621,26.1682,26.1317,26.1317,118400.0
2005-01-04 13:40:00,42.92,42.95,42.91,42.94,27400.0,26.1378,26.156,26.1317,26.15,27400.0
2005-01-04 13:45:00,42.94,42.94,42.91,42.92,33300.0,26.15,26.15,26.1317,26.1378,33300.0
2005-01-04 13:50:00,42.93,42.94,42.91,42.91,43200.0,26.1439,26.15,26.1317,26.1317,43200.0
2005-01-04 13:55:00,42.91,42.94,42.9,42.92,45200.0,26.1317,26.15,26.1256,26.1378,45200.0
2005-01-04 14:00:00,42.91,42.93,42.85,42.91,106300.0,26.1317,26.1439,26.0951,26.1317,106300.0
2005-01-04 14:05:00,42.91,42.91,42.81,42.84,106100.0,26.1317,26.1317,26.0708,26.0891,106100.0
2005-01-04 14:10:00,42.85,42.88,42.83,42.84,45800.0,26.0951,26.1134,26.083,26.0891,45800.0
2005-01-04 14:15:00,42.85,42.86,42.76,42.77,99700.0,26.0951,26.1012,26.0403,26.0464,99700.0
2005-01-04 14:20:00,42.77,42.82,42.74,42.76,84000.0,26.0464,26.0769,26.0282,26.0403,84000.0
2005-01-04 14:25:00,42.75,42.78,42.66,42.77,88800.0,26.0342,26.0525,25.9794,26.0464,88800.0
2005-01-04 14:30:00,42.76,42.8,42.76,42.77,50200.0,26.0403,26.0647,26.0403,26.0464,50200.0
2005-01-04 14:35:00,42.77,42.77,42.66,42.68,67000.0,26.0464,26.0464,25.9794,25.9916,67000.0
2005-01-04 14:40:00,42.69,42.73,42.66,42.66,56800.0,25.9977,26.0221,25.9794,25.9794,56800.0
2005-01-04 14:45:00,42.65,42.67,42.55,42.6,173400.0,25.9734,25.9855,25.9125,25.9429,173400.0
2005-01-04 14:50:00,42.59,42.68,42.59,42.66,141000.0,25.9368,25.9916,25.9368,25.9794,141000.0
2005-01-04 14:55:00,42.67,42.76,42.65,42.74,105500.0,25.9855,26.0403,25.9734,26.0282,105500.0
2005-01-04 15:00:00,42.75,42.75,42.69,42.7,113700.0,26.0342,26.0342,25.9977,26.0038,113700.0
2005-01-04 15:05:00,42.71,42.78,42.7,42.73,80500.0,26.0099,26.0525,26.0038,26.0221,80500.0
2005-01-04 15:10:00,42.73,42.77,42.7,42.71,61200.0,26.0221,26.0464,26.0038,26.0099,61200.0
2005-01-04 15:15:00,42.71,42.76,42.7,42.7,64100.0,26.0099,26.0403,26.0038,26.0038,64100.0
2005-01-04 15:20:00,42.7,42.72,42.68,42.72,70300.0,26.0038,26.016,25.9916,26.016,70300.0
2005-01-04 15:25:00,42.72,42.74,42.69,42.71,49500.0,26.016,26.0282,25.9977,26.0099,49500.0
2005-01-04 15:30:00,42.7,42.72,42.7,42.72,52300.0,26.0038,26.016,26.0038,26.016,52300.0
2005-01-04 15:35:00,42.72,42.78,42.72,42.73,99400.0,26.016,26.0525,26.016,26.0221,99400.0
2005-01-04 15:40:00,42.74,42.75,42.7,42.71,78800.0,26.0282,26.0342,26.0038,26.0099,78800.0
2005-01-04 15:45:00,42.71,42.72,42.6,42.62,117200.0,26.0099,26.016,25.9429,25.9551,117200.0
2005-01-04 15:50:00,42.62,42.64,42.58,42.6,104600.0,25.9551,25.9673,25.9307,25.9429,104600.0
2005-01-04 15:55:00,42.6,42.61,42.53,42.56,206700.0,25.9429,25.949,25.9003,25.9185,206700.0
2005-01-05 09:30:00,42.5,43.25,42.5,42.63,195500.0,25.882,26.3387,25.882,25.9612,195500.0
2005-01-05 09:35:00,42.63,42.68,42.54,42.56,63000.0,25.9612,25.9916,25.9064,25.9185,63000.0
2005-01-05 09:40:00,42.54,42.61,42.38,42.4,154800.0,25.9064,25.949,25.8089,25.8211,154800.0
2005-01-05 09:45:00,42.4,42.56,42.37,42.56,127900.0,25.8211,25.9185,25.8028,25.9185,127900.0
2005-01-05 09:50:00,42.49,42.56,42.49,42.5,130200.0,25.8759,25.9185,25.8759,25.882,130200.0
2005-01-05 09:55:00,42.51,42.58,42.5,42.53,102500.0,25.8881,25.9307,25.882,25.9003,102500.0
2005-01-05 10:00:00,42.53,42.56,42.51,42.52,115400.0,25.9003,25.9185,25.8881,25.8942,115400.0
2005-01-05 10:05:00,42.53,42.56,42.51,42.54,87200.0,25.9003,25.9185,25.8881,25.9064,87200.0
2005-01-05 10:10:00,42.54,42.6,42.52,42.57,69700.0,25.9064,25.9429,25.8942,25.9246,69700.0
2005-01-05 10:15:00,42.57,42.57,42.52,42.52,113500.0,25.9246,25.9246,25.8942,25.8942,113500.0
2005-01-05 10:20:00,42.52,42.55,42.5,42.52,143800.0,25.8942,25.9125,25.882,25.8942,143800.0
2005-01-05 10:25:00,42.5,42.51,42.48,42.48,56800.0,25.882,25.8881,25.8698,25.8698,56800.0
2005-01-05 10:30:00,42.47,42.52,42.38,42.41,233800.0,25.8637,25.8942,25.8089,25.8272,233800.0
2005-01-05 10:35:00,42.42,42.45,42.35,42.38,121500.0,25.8333,25.8516,25.7907,25.8089,121500.0
2005-01-05 10:40:00,42.4,42.43,42.38,42.4,88100.0,25.8211,25.8394,25.8089,25.8211,88100.0
2005-01-05 10:45:00,42.38,42.43,42.34,42.39,188500.0,25.8089,25.8394,25.7846,25.815,188500.0
2005-01-05 10:50:00,42.39,42.45,42.38,42.44,83900.0,25.815,25.8516,25.8089,25.8455,83900.0
2005-01-05 10:55:00,42.43,42.43,42.3,42.34,136400.0,25.8394,25.8394,25.7602,25.7846,136400.0
2005-01-05 11:00:00,42.34,42.46,42.3,42.46,136200.0,25.7846,25.8576,25.7602,25.8576,136200.0
2005-01-05 11:05:00,42.46,42.49,42.42,42.45,67200.0,25.8576,25.8759,25.8333,25.8516,67200.0
2005-01-05 11:10:00,42.45,42.47,42.4,42.4,70000.0,25.8516,25.8637,25.8211,25.8211,70000.0
2005-01-05 11:15:00,42.4,42.41,42.26,42.29,116900.0,25.8211,25.8272,25.7358,25.7541,116900.0
2005-01-05 11:20:00,42.29,42.32,42.2,42.2,132600.0,25.7541,25.7724,25.6993,25.6993,132600.0
2005-01-05 11:25:00,42.21,42.26,42.16,42.24,90500.0,25.7054,25.7358,25.6749,25.7237,90500.0
2005-01-05 11:30:00,42.23,42.29,42.22,42.29,72400.0,25.7176,25.7541,25.7115,25.7541,72400.0
2005-01-05 11:35:00,42.29,42.37,42.28,42.33,44800.0,25.7541,25.8028,25.748,25.7785,44800.0
2005-01-05 11:40:00,42.34,42.4,42.33,42.35,62600.0,25.7846,25.8211,25.7785,25.7907,62600.0
2005-01-05 11:45:00,42.35,42.39,42.28,42.3,103000.0,25.7907,25.815,25.748,25.7602,103000.0
2005-01-05 11:50:00,42.31,42.35,42.29,42.33,24100.0,25.7663,25.7907,25.7541,25.7785,24100.0
2005-01-05 11:55:00,42.33,42.4,42.32,42.38,50900.0,25.7785,25.8211,25.7724,25.8089,50900.0
2005-01-05 12:00:00,42.38,42.39,42.33,42.34,37600.0,25.8089,25.815,25.7785,25.7846,37600.0
2005-01-05 12:05:00,42.34,42.37,42.33,42.36,42700.0,25.7846,25.8028,25.7785,25.7967,42700.0
2005-01-05 12:10:00,42.36,42.38,42.35,42.38,36400.0,25.7967,25.8089,25.7907,25.8089,36400.0
2005-01-05 12:15:00,42.38,42.44,42.37,42.42,58100.0,25.8089,25.8455,25.8028,25.8333,58100.0
2005-01-05 12:20:00,42.42,42.51,42.41,42.5,54700.0,25.8333,25.8881,25.8272,25.882,54700.0
2005-01-05 12:25:00,42.49,42.49,42.42,42.43,30600.0,25.8759,25.8759,25.8333,25.8394,30600.0
2005-01-05 12:30:00,42.41,42.43,42.4,42.42,35000.0,25.8272,25.8394,25.8211,25.8333,35000.0
2005-01-05 12:35:00,42.41,42.41,42.37,42.37,47000.0,25.8272,25.8272,25.8028,25.8028,47000.0
2005-01-05 12:40:00,42.36,42.4,42.35,42.39,69500.0,25.7967,25.8211,25.7907,25.815,69500.0
2005-01-05 12:45:00,42.39,42.4,42.35,42.36,54100.0,25.815,25.8211,25.7907,25.7967,54100.0
2005-01-05 12:50:00,42.37,42.4,42.35,42.4,62000.0,25.8028,25.8211,25.7907,25.8211,62000.0
2005-01-05 12:55:00,42.4,42.47,42.38,42.46,63200.0,25.8211,25.8637,25.8089,25.8576,63200.0
2005-01-05 13:00:00,42.46,42.48,42.43,42.44,39300.0,25.8576,25.8698,25.8394,25.8455,39300.0
2005-01-05 13:05:00,42.45,42.51,42.43,42.51,62900.0,25.8516,25.8881,25.8394,25.8881,62900.0
2005-01-05 13:10:00,42.51,42.54,42.47,42.51,29500.0,25.8881,25.9064,25.8637,25.8881,29500.0
2005-01-05 13:15:00,42.51,42.55,42.5,42.53,40300.0,25.8881,25.9125,25.882,25.9003,40300.0
2005-01-05 13:20:00,42.54,42.59,42.54,42.56,56100.0,25.9064,25.9368,25.9064,25.9185,56100.0
2005-01-05 13:25:00,42.57,42.58,42.51,42.55,51400.0,25.9246,25.9307,25.8881,25.9125,51400.0
2005-01-05 13:30:00,42.55,42.59,42.51,42.57,50500.0,25.9125,25.9368,25.8881,25.9246,50500.0
2005-01-05 13:35:00,42.57,42.58,42.53,42.54,73100.0,25.9246,25.9307,25.9003,25.9064,73100.0
2005-01-05 13:40:00,42.54,42.56,42.53,42.54,18900.0,25.9064,25.9185,25.9003,25.9064,18900.0
2005-01-05 13:45:00,42.54,42.56,42.53,42.54,40200.0,25.9064,25.9185,25.9003,25.9064,40200.0
2005-01-05 13:50:00,42.55,42.55,42.54,42.55,38600.0,25.9125,25.9125,25.9064,25.9125,38600.0
2005-01-05 13:55:00,42.54,42.54,42.43,42.43,103000.0,25.9064,25.9064,25.8394,25.8394,103000.0
2005-01-05 14:00:00,42.44,42.47,42.43,42.45,79800.0,25.8455,25.8637,25.8394,25.8516,79800.0
2005-01-05 14:05:00,42.45,42.46,42.42,42.45,163400.0,25.8516,25.8576,25.8333,25.8516,163400.0
2005-01-05 14:10:00,42.45,42.46,42.35,42.38,91200.0,25.8516,25.8576,25.7907,25.8089,91200.0
2005-01-05 14:15:00,42.39,42.39,42.29,42.32,68000.0,25.815,25.815,25.7541,25.7724,68000.0
2005-01-05 14:20:00,42.32,42.34,42.27,42.29,60900.0,25.7724,25.7846,25.7419,25.7541,60900.0
2005-01-05 14:25:00,42.29,42.3,42.28,42.29,41600.0,25.7541,25.7602,25.748,25.7541,41600.0
2005-01-05 14:30:00,42.28,42.29,42.25,42.29,65000.0,25.748,25.7541,25.7298,25.7541,65000.0
2005-01-05 14:35:00,42.29,42.3,42.28,42.29,39000.0,25.7541,25.7602,25.748,25.7541,39000.0
2005-01-05 14:40:00,42.28,42.29,42.24,42.24,104600.0,25.748,25.7541,25.7237,25.7237,104600.0
2005-01-05 14:45:00,42.23,42.29,42.22,42.27,85100.0,25.7176,25.7541,25.7115,25.7419,85100.0
2005-01-05 14:50:00,42.28,42.3,42.27,42.3,44300.0,25.748,25.7602,25.7419,25.7602,44300.0
2005-01-05 14:55:00,42.3,42.3,42.27,42.27,140700.0,25.7602,25.7602,25.7419,25.7419,140700.0
2005-01-05 15:00:00,42.27,42.29,42.22,42.29,95000.0,25.7419,25.7541,25.7115,25.7541,95000.0
2005-01-05 15:05:00,42.3,42.3,42.28,42.28,72000.0,25.7602,25.7602,25.748,25.748,72000.0
2005-01-05 15:10:00,42.3,42.36,42.29,42.34,83700.0,25.7602,25.7967,25.7541,25.7846,83700.0
2005-01-05 15:15:00,42.33,42.36,42.3,42.35,120000.0,25.7785,25.7967,25.7602,25.7907,120000.0
2005-01-05 15:20:00,42.35,42.36,42.33,42.35,67100.0,25.7907,25.7967,25.7785,25.7907,67100.0
2005-01-05 15:25:00,42.33,42.35,42.23,42.25,83500.0,25.7785,25.7907,25.7176,25.7298,83500.0
2005-01-05 15:30:00,42.25,42.26,42.23,42.23,110300.0,25.7298,25.7358,25.7176,25.7176,110300.0
2005-01-05 15:35:00,42.24,42.27,42.22,42.23,108100.0,25.7237,25.7419,25.7115,25.7176,108100.0
2005-01-05 15:40:00,42.23,42.23,42.18,42.23,102400.0,25.7176,25.7176,25.6871,25.7176,102400.0
2005-01-05 15:45:00,42.23,42.26,42.2,42.22,96700.0,25.7176,25.7358,25.6993,25.7115,96700.0
2005-01-05 15:50:00,42.22,42.22,42.14,42.15,125500.0,25.7115,25.7115,25.6628,25.6689,125500.0
2005-01-05 15:55:00,42.16,42.19,42.12,42.17,171900.0,25.6749,25.6932,25.6506,25.681,171900.0
2005-01-06 09:30:00,42.16,42.33,42.14,42.21,199600.0,25.6749,25.7785,25.6628,25.7054,199600.0
2005-01-06 09:35:00,42.21,42.22,42.1,42.14,51400.0,25.7054,25.7115,25.6384,25.6628,51400.0
2005-01-06 09:40:00,42.13,42.14,41.91,41.99,247500.0,25.6567,25.6628,25.5227,25.5714,247500.0
2005-01-06 09:45:00,41.99,42.15,41.95,42.11,142900.0,25.5714,25.6689,25.5471,25.6445,142900.0
2005-01-06 09:50:00,42.13,42.13,42.01,42.03,149500.0,25.6567,25.6567,25.5836,25.5958,149500.0
2005-01-06 09:55:00,42.03,42.03,41.85,41.9,172600.0,25.5958,25.5958,25.4862,25.5166,172600.0
2005-01-06 10:00:00,41.9,41.95,41.85,41.88,93000.0,25.5166,25.5471,25.4862,25.5044,93000.0
2005-01-06 10:05:00,41.89,41.89,41.69,41.71,149900.0,25.5105,25.5105,25.3887,25.4009,149900.0
2005-01-06 10:10:00,41.7,41.78,41.5,41.56,400000.0,25.3948,25.4435,25.273,25.3096,400000.0
2005-01-06 10:15:00,41.53,41.6,41.05,41.42,250500.0,25.2913,25.3339,24.999,25.2243,250500.0
2005-01-06 10:20:00,41.42,41.48,41.37,41.47,233200.0,25.2243,25.2608,25.1938,25.2547,233200.0
2005-01-06 10:25:00,41.49,41.61,41.49,41.56,171700.0,25.2669,25.34,25.2669,25.3096,171700.0
2005-01-06 10:30:00,41.56,41.58,41.53,41.56,122600.0,25.3096,25.3217,25.2913,25.3096,122600.0
2005-01-06 10:35:00,41.56,41.59,41.53,41.54,100500.0,25.3096,25.3278,25.2913,25.2974,100500.0
2005-01-06 10:40:00,41.5,41.54,41.44,41.52,150500.0,25.273,25.2974,25.2365,25.2852,150500.0
2005-01-06 10:45:00,41.53,41.55,41.5,41.51,55500.0,25.2913,25.3035,25.273,25.2791,55500.0
2005-01-06 10:50:00,41.51,41.52,41.39,41.41,97400.0,25.2791,25.2852,25.206,25.2182,97400.0
2005-01-06 10:55:00,41.42,41.42,41.3,41.3,129900.0,25.2243,25.2243,25.1512,25.1512,129900.0
2005-01-06 11:00:00,41.3,41.34,41.2,41.2,265500.0,25.1512,25.1756,25.0903,25.0903,265500.0
2005-01-06 11:05:00,41.21,41.5,41.18,41.3,207000.0,25.0964,25.273,25.0781,25.1512,207000.0
2005-01-06 11:10:00,41.3,41.39,41.25,41.28,122500.0,25.1512,25.206,25.1208,25.139,122500.0
2005-01-06 11:15:00,41.28,41.3,41.26,41.27,96100.0,25.139,25.1512,25.1269,25.1329,96100.0
2005-01-06 11:20:00,41.28,41.33,41.27,41.32,79200.0,25.139,25.1695,25.1329,25.1634,79200.0
2005-01-06 11:25:00,41.32,41.33,41.28,41.31,67300.0,25.1634,25.1695,25.139,25.1573,67300.0
2005-01-06 11:30:00,41.31,41.45,41.3,41.39,160100.0,25.1573,25.2426,25.1512,25.206,160100.0
2005-01-06 11:35:00,41.39,41.42,41.34,41.34,89300.0,25.206,25.2243,25.1756,25.1756,89300.0
2005-01-06 11:40:00,41.33,41.39,41.33,41.38,71600.0,25.1695,25.206,25.1695,25.1999,71600.0
2005-01-06 11:45:00,41.39,41.44,41.38,41.44,61800.0,25.206,25.2365,25.1999,25.2365,61800.0
2005-01-06 11:50:00,41.44,41.44,41.41,41.42,42900.0,25.2365,25.2365,25.2182,25.2243,42900.0
2005-01-06 11:55:00,41.43,41.43,41.37,41.38,42100.0,25.2304,25.2304,25.1938,25.1999,42100.0
2005-01-06 12:00:00,41.39,41.41,41.38,41.41,29900.0,25.206,25.2182,25.1999,25.2182,29900.0
2005-01-06 12:05:00,41.41,41.45,41.4,41.45,55800.0,25.2182,25.2426,25.2121,25.2426,55800.0
2005-01-06 12:10:00,41.44,41.45,41.41,41.45,46000.0,25.2365,25.2426,25.2182,25.2426,46000.0
2005-01-06 12:15:00,41.45,41.47,41.44,41.47,38100.0,25.2426,25.2547,25.2365,25.2547,38100.0
2005-01-06 12:20:00,41.47,41.48,41.45,41.47,52700.0,25.2547,25.2608,25.2426,25.2547,52700.0
2005-01-06 12:25:00,41.46,41.48,41.45,41.47,47200.0,25.2487,25.2608,25.2426,25.2547,47200.0
2005-01-06 12:30:00,41.47,41.48,41.44,41.44,62200.0,25.2547,25.2608,25.2365,25.2365,62200.0
2005-01-06 12:35:00,41.45,41.45,41.43,41.45,39400.0,25.2426,25.2426,25.2304,25.2426,39400.0
2005-01-06 12:40:00,41.44,41.5,41.44,41.49,40400.0,25.2365,25.273,25.2365,25.2669,40400.0
2005-01-06 12:45:00,41.5,41.5,41.48,41.5,33300.0,25.273,25.273,25.2608,25.273,33300.0
2005-01-06 12:50:00,41.51,41.52,41.5,41.52,39700.0,25.2791,25.2852,25.273,25.2852,39700.0
2005-01-06 12:55:00,41.52,41.52,41.46,41.46,50100.0,25.2852,25.2852,25.2487,25.2487,50100.0
2005-01-06 13:00:00,41.47,41.5,41.46,41.49,47300.0,25.2547,25.273,25.2487,25.2669,47300.0
2005-01-06 13:05:00,41.49,41.5,41.43,41.49,67100.0,25.2669,25.273,25.2304,25.2669,67100.0
2005-01-06 13:10:00,41.47,41.49,41.46,41.48,48100.0,25.2547,25.2669,25.2487,25.2608,48100.0
2005-01-06 13:15:00,41.48,41.49,41.45,41.46,29600.0,25.2608,25.2669,25.2426,25.2487,29600.0
2005-01-06 13:20:00,41.46,41.55,41.46,41.5,126500.0,25.2487,25.3035,25.2487,25.273,126500.0
2005-01-06 13:25:00,41.5,41.54,41.48,41.49,99000.0,25.273,25.2974,25.2608,25.2669,99000.0
2005-01-06 13:30:00,41.49,41.54,41.49,41.52,106100.0,25.2669,25.2974,25.2669,25.2852,106100.0
2005-01-06 13:35:00,41.53,41.55,41.51,41.52,43900.0,25.2913,25.3035,25.2791,25.2852,43900.0
2005-01-06 13:40:00,41.52,41.54,41.46,41.47,105000.0,25.2852,25.2974,25.2487,25.2547,105000.0
2005-01-06 13:45:00,41.47,41.53,41.46,41.51,56100.0,25.2547,25.2913,25.2487,25.2791,56100.0
2005-01-06 13:50:00,41.51,41.53,41.48,41.51,85900.0,25.2791,25.2913,25.2608,25.2791,85900.0
2005-01-06 13:55:00,41.51,41.53,41.48,41.49,119000.0,25.2791,25.2913,25.2608,25.2669,119000.0
2005-01-06 14:00:00,41.49,41.52,41.48,41.5,83400.0,25.2669,25.2852,25.2608,25.273,83400.0
2005-01-06 14:05:00,41.51,41.59,41.51,41.56,85400.0,25.2791,25.3278,25.2791,25.3096,85400.0
2005-01-06 14:10:00,41.57,41.57,41.53,41.53,135200.0,25.3156,25.3156,25.2913,25.2913,135200.0
2005-01-06 14:15:00,41.54,41.55,41.52,41.54,89200.0,25.2974,25.3035,25.2852,25.2974,89200.0
2005-01-06 14:20:00,41.53,41.56,41.5,41.52,110900.0,25.2913,25.3096,25.273,25.2852,110900.0
2005-01-06 14:25:00,41.53,41.53,41.51,41.52,40300.0,25.2913,25.2913,25.2791,25.2852,40300.0
2005-01-06 14:30:00,41.52,41.54,41.49,41.53,112200.0,25.2852,25.2974,25.2669,25.2913,112200.0
2005-01-06 14:35:00,41.53,41.54,41.5,41.51,53400.0,25.2913,25.2974,25.273,25.2791,53400.0
2005-01-06 14:40:00,41.51,41.54,41.48,41.49,73200.0,25.2791,25.2974,25.2608,25.2669,73200.0
2005-01-06 14:45:00,41.48,41.55,41.48,41.52,69000.0,25.2608,25.3035,25.2608,25.2852,69000.0
2005-01-06 14:50:00,41.52,41.55,41.51,41.54,119600.0,25.2852,25.3035,25.2791,25.2974,119600.0
2005-01-06 14:55:00,41.55,41.57,41.48,41.52,170600.0,25.3035,25.3156,25.2608,25.2852,170600.0
2005-01-06 15:00:00,41.51,41.57,41.51,41.55,86300.0,25.2791,25.3156,25.2791,25.3035,86300.0
2005-01-06 15:05:00,41.54,41.57,41.5,41.56,105600.0,25.2974,25.3156,25.273,25.3096,105600.0
2005-01-06 15:10:00,41.56,41.57,41.55,41.57,72000.0,25.3096,25.3156,25.3035,25.3156,72000.0
2005-01-06 15:15:00,41.56,41.58,41.5,41.55,109600.0,25.3096,25.3217,25.273,25.3035,109600.0
2005-01-06 15:20:00,41.56,41.57,41.52,41.52,83400.0,25.3096,25.3156,25.2852,25.2852,83400.0
2005-01-06 15:25:00,41.52,41.52,41.47,41.47,112900.0,25.2852,25.2852,25.2547,25.2547,112900.0
2005-01-06 15:30:00,41.48,41.5,41.47,41.5,124100.0,25.2608,25.273,25.2547,25.273,124100.0
2005-01-06 15:35:00,41.5,41.54,41.49,41.52,157700.0,25.273,25.2974,25.2669,25.2852,157700.0
2005-01-06 15:40:00,41.53,41.58,41.53,41.56,98800.0,25.2913,25.3217,25.2913,25.3096,98800.0
2005-01-06 15:45:00,41.54,41.58,41.54,41.57,86700.0,25.2974,25.3217,25.2974,25.3156,86700.0
2005-01-06 15:50:00,41.58,41.6,41.57,41.6,175500.0,25.3217,25.3339,25.3156,25.3339,175500.0
2005-01-06 15:55:00,41.6,41.62,41.53,41.54,193800.0,25.3339,25.3461,25.2913,25.2974,193800.0
2005-01-07 09:30:00,41.63,41.66,41.51,41.54,210800.0,25.3522,25.3705,25.2791,25.2974,210800.0
2005-01-07 09:35:00,41.54,41.54,41.26,41.35,101400.0,25.2974,25.2974,25.1269,25.1817,101400.0
2005-01-07 09:40:00,41.35,41.44,41.33,41.42,78500.0,25.1817,25.2365,25.1695,25.2243,78500.0
2005-01-07 09:45:00,41.42,41.45,41.36,41.38,113200.0,25.2243,25.2426,25.1878,25.1999,113200.0
2005-01-07 09:50:00,41.39,41.4,41.25,41.27,107500.0,25.206,25.2121,25.1208,25.1329,107500.0
2005-01-07 09:55:00,41.27,41.27,41.04,41.17,176700.0,25.1329,25.1329,24.9929,25.072,176700.0
2005-01-07 10:00:00,41.19,41.28,41.17,41.23,99000.0,25.0842,25.139,25.072,25.1086,99000.0
2005-01-07 10:05:00,41.23,41.24,41.14,41.14,151000.0,25.1086,25.1147,25.0538,25.0538,151000.0
2005-01-07 10:10:00,41.14,41.24,41.09,41.17,143400.0,25.0538,25.1147,25.0233,25.072,143400.0
2005-01-07 10:15:00,41.19,41.26,41.15,41.24,54800.0,25.0842,25.1269,25.0599,25.1147,54800.0
2005-01-07 10:20:00,41.24,41.27,41.12,41.16,86100.0,25.1147,25.1329,25.0416,25.066,86100.0
2005-01-07 10:25:00,41.16,41.19,41.11,41.18,103600.0,25.066,25.0842,25.0355,25.0781,103600.0
2005-01-07 10:30:00,41.18,41.22,41.17,41.2,129100.0,25.0781,25.1025,25.072,25.0903,129100.0
2005-01-07 10:35:00,41.2,41.2,41.05,41.06,203800.0,25.0903,25.0903,24.999,25.0051,203800.0
2005-01-07 10:40:00,41.05,41.15,41.01,41.14,125200.0,24.999,25.0599,24.9746,25.0538,125200.0
2005-01-07 10:45:00,41.13,41.17,41.05,41.08,146800.0,25.0477,25.072,24.999,25.0172,146800.0
2005-01-07 10:50:00,41.07,41.1,41.06,41.1,106300.0,25.0111,25.0294,25.0051,25.0294,106300.0
2005-01-07 10:55:00,41.1,41.12,41.08,41.12,76400.0,25.0294,25.0416,25.0172,25.0416,76400.0
2005-01-07 11:00:00,41.11,41.18,41.1,41.14,111300.0,25.0355,25.0781,25.0294,25.0538,111300.0
2005-01-07 11:05:00,41.15,41.2,41.1,41.2,202500.0,25.0599,25.0903,25.0294,25.0903,202500.0
2005-01-07 11:10:00,41.19,41.27,41.19,41.25,108500.0,25.0842,25.1329,25.0842,25.1208,108500.0
2005-01-07 11:15:00,41.24,41.27,41.23,41.26,87300.0,25.1147,25.1329,25.1086,25.1269,87300.0
2005-01-07 11:20:00,41.27,41.3,41.25,41.27,129700.0,25.1329,25.1512,25.1208,25.1329,129700.0
2005-01-07 11:25:00,41.27,41.32,41.27,41.3,87200.0,25.1329,25.1634,25.1329,25.1512,87200.0
2005-01-07 11:30:00,41.3,41.36,41.3,41.33,73900.0,25.1512,25.1878,25.1512,25.1695,73900.0
2005-01-07 11:35:00,41.33,41.34,41.26,41.28,57900.0,25.1695,25.1756,25.1269,25.139,57900.0
2005-01-07 11:40:00,41.27,41.28,41.25,41.26,64200.0,25.1329,25.139,25.1208,25.1269,64200.0
2005-01-07 11:45:00,41.26,41.27,41.23,41.25,75400.0,25.1269,25.1329,25.1086,25.1208,75400.0
2005-01-07 11:50:00,41.25,41.27,41.23,41.25,110700.0,25.1208,25.1329,25.1086,25.1208,110700.0
2005-01-07 11:55:00,41.25,41.28,41.24,41.28,73500.0,25.1208,25.139,25.1147,25.139,73500.0
2005-01-07 12:00:00,41.29,41.3,41.27,41.28,34300.0,25.1451,25.1512,25.1329,25.139,34300.0
2005-01-07 12:05:00,41.28,41.29,41.25,41.29,55500.0,25.139,25.1451,25.1208,25.1451,55500.0
2005-01-07 12:10:00,41.29,41.3,41.28,41.29,36400.0,25.1451,25.1512,25.139,25.1451,36400.0
2005-01-07 12:15:00,41.29,41.3,41.28,41.29,75400.0,25.1451,25.1512,25.139,25.1451,75400.0
2005-01-07 12:20:00,41.3,41.34,41.29,41.33,66800.0,25.1512,25.1756,25.1451,25.1695,66800.0
2005-01-07 12:25:00,41.34,41.35,41.31,41.35,46200.0,25.1756,25.1817,25.1573,25.1817,46200.0
2005-01-07 12:30:00,41.35,41.45,41.35,41.45,65800.0,25.1817,25.2426,25.1817,25.2426,65800.0
2005-01-07 12:35:00,41.45,41.51,41.41,41.41,79100.0,25.2426,25.2791,25.2182,25.2182,79100.0
2005-01-07 12:40:00,41.4,41.44,41.4,41.42,47400.0,25.2121,25.2365,25.2121,25.2243,47400.0
2005-01-07 12:45:00,41.42,41.43,41.39,41.39,34600.0,25.2243,25.2304,25.206,25.206,34600.0
2005-01-07 12:50:00,41.39,41.39,41.34,41.36,96500.0,25.206,25.206,25.1756,25.1878,96500.0
2005-01-07 12:55:00,41.37,41.38,41.34,41.36,69300.0,25.1938,25.1999,25.1756,25.1878,69300.0
2005-01-07 13:00:00,41.35,41.39,41.34,41.36,93200.0,25.1817,25.206,25.1756,25.1878,93200.0
2005-01-07 13:05:00,41.36,41.37,41.31,41.33,39000.0,25.1878,25.1938,25.1573,25.1695,39000.0
2005-01-07 13:10:00,41.33,41.34,41.3,41.34,41000.0,25.1695,25.1756,25.1512,25.1756,41000.0
2005-01-07 13:15:00,41.34,41.34,41.3,41.32,59600.0,25.1756,25.1756,25.1512,25.1634,59600.0
2005-01-07 13:20:00,41.31,41.32,41.27,41.27,34400.0,25.1573,25.1634,25.1329,25.1329,34400.0
2005-01-07 13:25:00,41.28,41.29,41.26,41.28,43600.0,25.139,25.1451,25.1269,25.139,43600.0
2005-01-07 13:30:00,41.27,41.35,41.25,41.33,63900.0,25.1329,25.1817,25.1208,25.1695,63900.0
2005-01-07 13:35:00,41.34,41.35,41.3,41.3,42400.0,25.1756,25.1817,25.1512,25.1512,42400.0
2005-01-07 13:40:00,41.3,41.32,41.26,41.3,56700.0,25.1512,25.1634,25.1269,25.1512,56700.0
2005-01-07 13:45:00,41.29,41.33,41.28,41.31,25500.0,25.1451,25.1695,25.139,25.1573,25500.0
2005-01-07 13:50:00,41.31,41.31,41.26,41.27,42600.0,25.1573,25.1573,25.1269,25.1329,42600.0
2005-01-07 13:55:00,41.28,41.34,41.26,41.32,89400.0,25.139,25.1756,25.1269,25.1634,89400.0
2005-01-07 14:00:00,41.33,41.34,41.31,41.32,53300.0,25.1695,25.1756,25.1573,25.1634,53300.0
2005-01-07 14:05:00,41.32,41.35,41.32,41.33,81900.0,25.1634,25.1817,25.1634,25.1695,81900.0
2005-01-07 14:10:00,41.33,41.39,41.32,41.38,95000.0,25.1695,25.206,25.1634,25.1999,95000.0
2005-01-07 14:15:00,41.38,41.41,41.35,41.35,39100.0,25.1999,25.2182,25.1817,25.1817,39100.0
2005-01-07 14:20:00,41.36,41.36,41.31,41.34,54100.0,25.1878,25.1878,25.1573,25.1756,54100.0
2005-01-07 14:25:00,41.34,41.39,41.33,41.36,44300.0,25.1756,25.206,25.1695,25.1878,44300.0
2005-01-07 14:30:00,41.37,41.4,41.33,41.34,65100.0,25.1938,25.2121,25.1695,25.1756,65100.0
2005-01-07 14:35:00,41.34,41.35,41.3,41.33,125700.0,25.1756,25.1817,25.1512,25.1695,125700.0
2005-01-07 14:40:00,41.33,41.4,41.32,41.38,42800.0,25.1695,25.2121,25.1634,25.1999,42800.0
2005-01-07 14:45:00,41.38,41.4,41.33,41.37,57100.0,25.1999,25.2121,25.1695,25.1938,57100.0
2005-01-07 14:50:00,41.37,41.4,41.37,41.37,69900.0,25.1938,25.2121,25.1938,25.1938,69900.0
2005-01-07 14:55:00,41.37,41.4,41.37,41.37,50900.0,25.1938,25.2121,25.1938,25.1938,50900.0
2005-01-07 15:00:00,41.37,41.4,41.36,41.38,68500.0,25.1938,25.2121,25.1878,25.1999,68500.0
2005-01-07 15:05:00,41.38,41.4,41.38,41.38,49900.0,25.1999,25.2121,25.1999,25.1999,49900.0
2005-01-07 15:10:00,41.38,41.42,41.38,41.41,81000.0,25.1999,25.2243,25.1999,25.2182,81000.0
2005-01-07 15:15:00,41.41,41.46,41.4,41.45,66100.0,25.2182,25.2487,25.2121,25.2426,66100.0
2005-01-07 15:20:00,41.44,41.49,41.44,41.46,86100.0,25.2365,25.2669,25.2365,25.2487,86100.0
2005-01-07 15:25:00,41.46,41.48,41.4,41.43,64000.0,25.2487,25.2608,25.2121,25.2304,64000.0
2005-01-07 15:30:00,41.44,41.48,41.43,41.44,134700.0,25.2365,25.2608,25.2304,25.2365,134700.0
2005-01-07 15:35:00,41.44,41.47,41.43,41.47,69400.0,25.2365,25.2547,25.2304,25.2547,69400.0
2005-01-07 15:40:00,41.47,41.51,41.46,41.46,142600.0,25.2547,25.2791,25.2487,25.2487,142600.0
2005-01-07 15:45:00,41.47,41.48,41.43,41.44,116400.0,25.2547,25.2608,25.2304,25.2365,116400.0
2005-01-07 15:50:00,41.43,41.44,41.37,41.39,128200.0,25.2304,25.2365,25.1938,25.206,128200.0
2005-01-07 15:55:00,41.4,41.43,41.38,41.41,146100.0,25.2121,25.2304,25.1999,25.2182,146100.0
2005-01-10 09:30:00,41.25,41.4,41.25,41.35,240000.0,25.1208,25.2121,25.1208,25.1817,240000.0
2005-01-10 09:35:00,41.37,41.48,41.35,41.36,113900.0,25.1938,25.2608,25.1817,25.1878,113900.0
2005-01-10 09:40:00,41.35,41.38,41.27,41.37,96100.0,25.1817,25.1999,25.1329,25.1938,96100.0
2005-01-10 09:45:00,41.36,41.49,41.36,41.48,109600.0,25.1878,25.2669,25.1878,25.2608,109600.0
2005-01-10 09:50:00,41.48,41.7,41.48,41.7,125300.0,25.2608,25.3948,25.2608,25.3948,125300.0
2005-01-10 09:55:00,41.65,41.84,41.65,41.84,174400.0,25.3644,25.4801,25.3644,25.4801,174400.0
2005-01-10 10:00:00,41.82,41.85,41.66,41.73,159000.0,25.4679,25.4862,25.3705,25.4131,159000.0
2005-01-10 10:05:00,41.75,41.77,41.6,41.64,123200.0,25.4253,25.4374,25.3339,25.3583,123200.0
2005-01-10 10:10:00,41.64,41.67,41.56,41.57,103300.0,25.3583,25.3765,25.3096,25.3156,103300.0
2005-01-10 10:15:00,41.57,41.78,41.57,41.78,126100.0,25.3156,25.4435,25.3156,25.4435,126100.0
2005-01-10 10:20:00,41.77,41.84,41.75,41.82,85200.0,25.4374,25.4801,25.4253,25.4679,85200.0
2005-01-10 10:25:00,41.82,41.93,41.81,41.91,126800.0,25.4679,25.5349,25.4618,25.5227,126800.0
2005-01-10 10:30:00,41.91,42.0,41.9,41.98,162400.0,25.5227,25.5775,25.5166,25.5653,162400.0
2005-01-10 10:35:00,41.99,42.03,41.95,42.0,134100.0,25.5714,25.5958,25.5471,25.5775,134100.0
2005-01-10 10:40:00,42.0,42.05,41.99,42.03,165600.0,25.5775,25.608,25.5714,25.5958,165600.0
2005-01-10 10:45:00,42.04,42.04,41.92,41.93,54700.0,25.6019,25.6019,25.5288,25.5349,54700.0
2005-01-10 10:50:00,41.92,41.93,41.74,41.77,100200.0,25.5288,25.5349,25.4192,25.4374,100200.0
2005-01-10 10:55:00,41.76,41.79,41.75,41.79,58800.0,25.4314,25.4496,25.4253,25.4496,58800.0
2005-01-10 11:00:00,41.77,41.82,41.73,41.82,89200.0,25.4374,25.4679,25.4131,25.4679,89200.0
2005-01-10 11:05:00,41.81,41.89,41.79,41.84,68000.0,25.4618,25.5105,25.4496,25.4801,68000.0
2005-01-10 11:10:00,41.82,41.85,41.77,41.79,38700.0,25.4679,25.4862,25.4374,25.4496,38700.0
2005-01-10 11:15:00,41.79,41.83,41.75,41.81,73900.0,25.4496,25.474,25.4253,25.4618,73900.0
2005-01-10 11:20:00,41.8,41.82,41.76,41.76,30900.0,25.4557,25.4679,25.4314,25.4314,30900.0
2005-01-10 11:25:00,41.76,41.8,41.72,41.8,92100.0,25.4314,25.4557,25.407,25.4557,92100.0
2005-01-10 11:30:00,41.78,41.8,41.75,41.75,38500.0,25.4435,25.4557,25.4253,25.4253,38500.0
2005-01-10 11:35:00,41.75,41.76,41.69,41.7,45600.0,25.4253,25.4314,25.3887,25.3948,45600.0
2005-01-10 11:40:00,41.69,41.8,41.68,41.8,62700.0,25.3887,25.4557,25.3826,25.4557,62700.0
2005-01-10 11:45:00,41.8,41.8,41.75,41.77,39400.0,25.4557,25.4557,25.4253,25.4374,39400.0
2005-01-10 11:50:00,41.77,41.81,41.76,41.79,32000.0,25.4374,25.4618,25.4314,25.4496,32000.0
2005-01-10 11:55:00,41.78,41.81,41.78,41.78,27500.0,25.4435,25.4618,25.4435,25.4435,27500.0
2005-01-10 12:00:00,41.78,41.88,41.78,41.86,49000.0,25.4435,25.5044,25.4435,25.4922,49000.0
2005-01-10 12:05:00,41.85,41.88,41.83,41.85,40600.0,25.4862,25.5044,25.474,25.4862,40600.0
2005-01-10 12:10:00,41.84,41.87,41.84,41.86,42300.0,25.4801,25.4983,25.4801,25.4922,42300.0
2005-01-10 12:15:00,41.86,41.89,41.86,41.86,31800.0,25.4922,25.5105,25.4922,25.4922,31800.0
2005-01-10 12:20:00,41.86,41.91,41.86,41.91,54700.0,25.4922,25.5227,25.4922,25.5227,54700.0
2005-01-10 12:25:00,41.92,41.92,41.89,41.9,16200.0,25.5288,25.5288,25.5105,25.5166,16200.0
2005-01-10 12:30:00,41.89,41.92,41.87,41.9,33000.0,25.5105,25.5288,25.4983,25.5166,33000.0
2005-01-10 12:35:00,41.89,41.92,41.89,41.91,30500.0,25.5105,25.5288,25.5105,25.5227,30500.0
2005-01-10 12:40:00,41.9,41.91,41.86,41.89,30400.0,25.5166,25.5227,25.4922,25.5105,30400.0
2005-01-10 12:45:00,41.88,41.89,41.85,41.88,28600.0,25.5044,25.5105,25.4862,25.5044,28600.0
2005-01-10 12:50:00,41.88,41.94,41.88,41.91,21400.0,25.5044,25.541,25.5044,25.5227,21400.0
2005-01-10 12:55:00,41.91,41.92,41.89,41.91,66500.0,25.5227,25.5288,25.5105,25.5227,66500.0
2005-01-10 13:00:00,41.89,41.91,41.87,41.88,44000.0,25.5105,25.5227,25.4983,25.5044,44000.0
2005-01-10 13:05:00,41.87,41.89,41.87,41.88,44800.0,25.4983,25.5105,25.4983,25.5044,44800.0
2005-01-10 13:10:00,41.87,41.9,41.87,41.89,72100.0,25.4983,25.5166,25.4983,25.5105,72100.0
2005-01-10 13:15:00,41.89,41.95,41.89,41.92,58700.0,25.5105,25.5471,25.5105,25.5288,58700.0
2005-01-10 13:20:00,41.91,41.92,41.9,41.92,49800.0,25.5227,25.5288,25.5166,25.5288,49800.0
2005-01-10 13:25:00,41.91,41.94,41.91,41.92,27500.0,25.5227,25.541,25.5227,25.5288,27500.0
2005-01-10 13:30:00,41.92,41.94,41.91,41.92,21900.0,25.5288,25.541,25.5227,25.5288,21900.0
2005-01-10 13:35:00,41.92,41.95,41.92,41.92,19200.0,25.5288,25.5471,25.5288,25.5288,19200.0
2005-01-10 13:40:00,41.93,41.97,41.93,41.97,46400.0,25.5349,25.5592,25.5349,25.5592,46400.0
2005-01-10 13:45:00,41.96,41.99,41.96,41.99,27000.0,25.5531,25.5714,25.5531,25.5714,27000.0
2005-01-10 13:50:00,41.97,41.99,41.96,41.97,43300.0,25.5592,25.5714,25.5531,25.5592,43300.0
2005-01-10 13:55:00,41.97,41.97,41.92,41.94,48900.0,25.5592,25.5592,25.5288,25.541,48900.0
2005-01-10 14:00:00,41.94,41.95,41.89,41.92,31400.0,25.541,25.5471,25.5105,25.5288,31400.0
2005-01-10 14:05:00,41.92,41.96,41.88,41.91,51500.0,25.5288,25.5531,25.5044,25.5227,51500.0
2005-01-10 14:10:00,41.9,41.92,41.87,41.9,39700.0,25.5166,25.5288,25.4983,25.5166,39700.0
2005-01-10 14:15:00,41.9,41.95,41.9,41.95,25000.0,25.5166,25.5471,25.5166,25.5471,25000.0
2005-01-10 14:20:00,41.94,41.99,41.94,41.95,40900.0,25.541,25.5714,25.541,25.5471,40900.0
2005-01-10 14:25:00,41.95,41.97,41.89,41.9,86600.0,25.5471,25.5592,25.5105,25.5166,86600.0
2005-01-10 14:30:00,41.89,41.91,41.86,41.89,75100.0,25.5105,25.5227,25.4922,25.5105,75100.0
2005-01-10 14:35:00,41.88,41.89,41.83,41.83,61700.0,25.5044,25.5105,25.474,25.474,61700.0
2005-01-10 14:40:00,41.84,41.84,41.76,41.76,110400.0,25.4801,25.4801,25.4314,25.4314,110400.0
2005-01-10 14:45:00,41.76,41.77,41.7,41.71,132100.0,25.4314,25.4374,25.3948,25.4009,132100.0
2005-01-10 14:50:00,41.7,41.78,41.7,41.78,42600.0,25.3948,25.4435,25.3948,25.4435,42600.0
2005-01-10 14:55:00,41.77,41.8,41.77,41.8,72800.0,25.4374,25.4557,25.4374,25.4557,72800.0
2005-01-10 15:00:00,41.79,41.86,41.79,41.84,79300.0,25.4496,25.4922,25.4496,25.4801,79300.0
2005-01-10 15:05:00,41.83,41.84,41.78,41.83,70700.0,25.474,25.4801,25.4435,25.474,70700.0
2005-01-10 15:10:00,41.82,41.83,41.78,41.79,53600.0,25.4679,25.474,25.4435,25.4496,53600.0
2005-01-10 15:15:00,41.78,41.78,41.76,41.77,118500.0,25.4435,25.4435,25.4314,25.4374,118500.0
2005-01-10 15:20:00,41.76,41.78,41.71,41.71,127300.0,25.4314,25.4435,25.4009,25.4009,127300.0
2005-01-10 15:25:00,41.72,41.75,41.71,41.74,77700.0,25.407,25.4253,25.4009,25.4192,77700.0
2005-01-10 15:30:00,41.74,41.74,41.63,41.68,103900.0,25.4192,25.4192,25.3522,25.3826,103900.0
2005-01-10 15:35:00,41.66,41.72,41.66,41.72,48800.0,25.3705,25.407,25.3705,25.407,48800.0
2005-01-10 15:40:00,41.7,41.75,41.7,41.74,80000.0,25.3948,25.4253,25.3948,25.4192,80000.0
2005-01-10 15:45:00,41.73,41.75,41.73,41.73,118400.0,25.4131,25.4253,25.4131,25.4131,118400.0
2005-01-10 15:50:00,41.72,41.74,41.71,41.73,42000.0,25.407,25.4192,25.4009,25.4131,42000.0
2005-01-10 15:55:00,41.73,41.79,41.72,41.77,158000.0,25.4131,25.4496,25.407,25.4374,158000.0
2005-01-11 09:30:00,41.58,41.73,41.58,41.71,129000.0,25.3217,25.4131,25.3217,25.4009,129000.0
2005-01-11 09:35:00,41.7,41.79,41.65,41.78,72800.0,25.3948,25.4496,25.3644,25.4435,72800.0
2005-01-11 09:40:00,41.78,41.84,41.68,41.74,112900.0,25.4435,25.4801,25.3826,25.4192,112900.0
2005-01-11 09:45:00,41.73,41.79,41.66,41.79,94400.0,25.4131,25.4496,25.3705,25.4496,94400.0
2005-01-11 09:50:00,41.79,41.8,41.68,41.74,87400.0,25.4496,25.4557,25.3826,25.4192,87400.0
2005-01-11 09:55:00,41.74,41.75,41.7,41.72,41500.0,25.4192,25.4253,25.3948,25.407,41500.0
2005-01-11 10:00:00,41.74,41.74,41.6,41.65,116700.0,25.4192,25.4192,25.3339,25.3644,116700.0
2005-01-11 10:05:00,41.66,41.7,41.65,41.68,41700.0,25.3705,25.3948,25.3644,25.3826,41700.0
2005-01-11 10:10:00,41.67,41.75,41.65,41.68,67500.0,25.3765,25.4253,25.3644,25.3826,67500.0
2005-01-11 10:15:00,41.68,41.69,41.62,41.68,97100.0,25.3826,25.3887,25.3461,25.3826,97100.0
2005-01-11 10:20:00,41.67,41.74,41.65,41.68,52200.0,25.3765,25.4192,25.3644,25.3826,52200.0
2005-01-11 10:25:00,41.68,41.71,41.68,41.7,35000.0,25.3826,25.4009,25.3826,25.3948,35000.0
2005-01-11 10:30:00,41.7,41.71,41.67,41.68,55700.0,25.3948,25.4009,25.3765,25.3826,55700.0
2005-01-11 10:35:00,41.68,41.71,41.65,41.7,59300.0,25.3826,25.4009,25.3644,25.3948,59300.0
2005-01-11 10:40:00,41.69,41.7,41.65,41.7,51300.0,25.3887,25.3948,25.3644,25.3948,51300.0
2005-01-11 10:45:00,41.69,41.7,41.65,41.65,48400.0,25.3887,25.3948,25.3644,25.3644,48400.0
2005-01-11 10:50:00,41.65,41.68,41.65,41.66,38400.0,25.3644,25.3826,25.3644,25.3705,38400.0
2005-01-11 10:55:00,41.67,41.69,41.65,41.67,64900.0,25.3765,25.3887,25.3644,25.3765,64900.0
2005-01-11 11:00:00,41.66,41.69,41.65,41.67,54600.0,25.3705,25.3887,25.3644,25.3765,54600.0
2005-01-11 11:05:00,41.67,41.72,41.66,41.71,39100.0,25.3765,25.407,25.3705,25.4009,39100.0
2005-01-11 11:10:00,41.71,41.73,41.7,41.71,47400.0,25.4009,25.4131,25.3948,25.4009,47400.0
2005-01-11 11:15:00,41.7,41.74,41.7,41.71,67500.0,25.3948,25.4192,25.3948,25.4009,67500.0
2005-01-11 11:20:00,41.71,41.72,41.7,41.71,28900.0,25.4009,25.407,25.3948,25.4009,28900.0
2005-01-11 11:25:00,41.72,41.74,41.7,41.74,64000.0,25.407,25.4192,25.3948,25.4192,64000.0
2005-01-11 11:30:00,41.73,41.75,41.71,41.73,49000.0,25.4131,25.4253,25.4009,25.4131,49000.0
2005-01-11 11:35:00,41.73,41.77,41.73,41.74,53100.0,25.4131,25.4374,25.4131,25.4192,53100.0
2005-01-11 11:40:00,41.73,41.77,41.71,41.73,55100.0,25.4131,25.4374,25.4009,25.4131,55100.0
2005-01-11 11:45:00,41.73,41.74,41.7,41.7,26400.0,25.4131,25.4192,25.3948,25.3948,26400.0
2005-01-11 11:50:00,41.71,41.71,41.68,41.68,34200.0,25.4009,25.4009,25.3826,25.3826,34200.0
2005-01-11 11:55:00,41.68,41.72,41.68,41.72,83200.0,25.3826,25.407,25.3826,25.407,83200.0
2005-01-11 12:00:00,41.72,41.73,41.67,41.68,49100.0,25.407,25.4131,25.3765,25.3826,49100.0
2005-01-11 12:05:00,41.68,41.68,41.65,41.67,21500.0,25.3826,25.3826,25.3644,25.3765,21500.0
2005-01-11 12:10:00,41.66,41.67,41.62,41.67,43200.0,25.3705,25.3765,25.3461,25.3765,43200.0
2005-01-11 12:15:00,41.68,41.71,41.65,41.68,40100.0,25.3826,25.4009,25.3644,25.3826,40100.0
2005-01-11 12:20:00,41.68,41.71,41.66,41.66,21400.0,25.3826,25.4009,25.3705,25.3705,21400.0
2005-01-11 12:25:00,41.67,41.72,41.66,41.71,30000.0,25.3765,25.407,25.3705,25.4009,30000.0
2005-01-11 12:30:00,41.69,41.71,41.66,41.71,36900.0,25.3887,25.4009,25.3705,25.4009,36900.0
2005-01-11 12:35:00,41.7,41.71,41.67,41.69,24700.0,25.3948,25.4009,25.3765,25.3887,24700.0
2005-01-11 12:40:00,41.69,41.71,41.67,41.7,60700.0,25.3887,25.4009,25.3765,25.3948,60700.0
2005-01-11 12:45:00,41.71,41.73,41.67,41.68,54700.0,25.4009,25.4131,25.3765,25.3826,54700.0
2005-01-11 12:50:00,41.7,41.72,41.67,41.69,51100.0,25.3948,25.407,25.3765,25.3887,51100.0
2005-01-11 12:55:00,41.7,41.7,41.67,41.67,42200.0,25.3948,25.3948,25.3765,25.3765,42200.0
2005-01-11 13:00:00,41.67,41.67,41.65,41.67,65600.0,25.3765,25.3765,25.3644,25.3765,65600.0
2005-01-11 13:05:00,41.67,41.69,41.65,41.67,39300.0,25.3765,25.3887,25.3644,25.3765,39300.0
2005-01-11 13:10:00,41.67,41.71,41.66,41.68,63300.0,25.3765,25.4009,25.3705,25.3826,63300.0
2005-01-11 13:15:00,41.7,41.7,41.66,41.67,44300.0,25.3948,25.3948,25.3705,25.3765,44300.0
2005-01-11 13:20:00,41.66,41.7,41.65,41.69,49500.0,25.3705,25.3948,25.3644,25.3887,49500.0
2005-01-11 13:25:00,41.68,41.7,41.65,41.66,34100.0,25.3826,25.3948,25.3644,25.3705,34100.0
2005-01-11 13:30:00,41.66,41.69,41.65,41.66,15900.0,25.3705,25.3887,25.3644,25.3705,15900.0
2005-01-11 13:35:00,41.66,41.69,41.65,41.66,29700.0,25.3705,25.3887,25.3644,25.3705,29700.0
2005-01-11 13:40:00,41.66,41.67,41.65,41.66,19200.0,25.3705,25.3765,25.3644,25.3705,19200.0
2005-01-11 13:45:00,41.65,41.68,41.65,41.65,65200.0,25.3644,25.3826,25.3644,25.3644,65200.0
2005-01-11 13:50:00,41.65,41.74,41.65,41.73,89700.0,25.3644,25.4192,25.3644,25.4131,89700.0
2005-01-11 13:55:00,41.72,41.74,41.69,41.7,24000.0,25.407,25.4192,25.3887,25.3948,24000.0
2005-01-11 14:00:00,41.7,41.72,41.68,41.68,65000.0,25.3948,25.407,25.3826,25.3826,65000.0
2005-01-11 14:05:00,41.67,41.74,41.67,41.74,76100.0,25.3765,25.4192,25.3765,25.4192,76100.0
2005-01-11 14:10:00,41.74,41.8,41.74,41.79,81400.0,25.4192,25.4557,25.4192,25.4496,81400.0
2005-01-11 14:15:00,41.78,41.8,41.78,41.8,31200.0,25.4435,25.4557,25.4435,25.4557,31200.0
2005-01-11 14:20:00,41.8,41.8,41.76,41.76,65700.0,25.4557,25.4557,25.4314,25.4314,65700.0
2005-01-11 14:25:00,41.76,41.77,41.74,41.76,31000.0,25.4314,25.4374,25.4192,25.4314,31000.0
2005-01-11 14:30:00,41.75,41.77,41.74,41.74,50100.0,25.4253,25.4374,25.4192,25.4192,50100.0
2005-01-11 14:35:00,41.75,41.75,41.72,41.73,14600.0,25.4253,25.4253,25.407,25.4131,14600.0
2005-01-11 14:40:00,41.73,41.78,41.73,41.76,46100.0,25.4131,25.4435,25.4131,25.4314,46100.0
2005-01-11 14:45:00,41.76,41.77,41.74,41.77,34900.0,25.4314,25.4374,25.4192,25.4374,34900.0
2005-01-11 14:50:00,41.77,41.78,41.76,41.76,26500.0,25.4374,25.4435,25.4314,25.4314,26500.0
2005-01-11 14:55:00,41.76,41.77,41.72,41.75,43200.0,25.4314,25.4374,25.407,25.4253,43200.0
2005-01-11 15:00:00,41.75,41.76,41.74,41.74,47200.0,25.4253,25.4314,25.4192,25.4192,47200.0
2005-01-11 15:05:00,41.75,41.77,41.71,41.76,68500.0,25.4253,25.4374,25.4009,25.4314,68500.0
2005-01-11 15:10:00,41.76,41.79,41.76,41.77,50600.0,25.4314,25.4496,25.4314,25.4374,50600.0
2005-01-11 15:15:00,41.79,41.8,41.77,41.8,86700.0,25.4496,25.4557,25.4374,25.4557,86700.0
2005-01-11 15:20:00,41.8,41.8,41.79,41.79,71000.0,25.4557,25.4557,25.4496,25.4496,71000.0
2005-01-11 15:25:00,41.79,41.8,41.77,41.78,27400.0,25.4496,25.4557,25.4374,25.4435,27400.0
2005-01-11 15:30:00,41.78,41.78,41.74,41.74,55300.0,25.4435,25.4435,25.4192,25.4192,55300.0
2005-01-11 15:35:00,41.74,41.76,41.73,41.74,63300.0,25.4192,25.4314,25.4131,25.4192,63300.0
2005-01-11 15:40:00,41.75,41.77,41.75,41.76,31300.0,25.4253,25.4374,25.4253,25.4314,31300.0
2005-01-11 15:45:00,41.77,41.81,41.75,41.75,60400.0,25.4374,25.4618,25.4253,25.4253,60400.0
2005-01-11 15:50:00,41.75,41.76,41.68,41.72,63800.0,25.4253,25.4314,25.3826,25.407,63800.0
2005-01-11 15:55:00,41.72,41.73,41.67,41.71,105100.0,25.407,25.4131,25.3765,25.4009,105100.0
2005-01-12 09:30:00,41.65,41.82,41.65,41.72,142500.0,25.3644,25.4679,25.3644,25.407,142500.0
2005-01-12 09:35:00,41.73,41.82,41.72,41.75,126400.0,25.4131,25.4679,25.407,25.4253,126400.0
2005-01-12 09:40:00,41.73,41.74,41.64,41.66,76700.0,25.4131,25.4192,25.3583,25.3705,76700.0
2005-01-12 09:45:00,41.65,41.72,41.64,41.65,51600.0,25.3644,25.407,25.3583,25.3644,51600.0
2005-01-12 09:50:00,41.65,41.65,41.45,41.45,81900.0,25.3644,25.3644,25.2426,25.2426,81900.0
2005-01-12 09:55:00,41.5,41.58,41.47,41.56,82300.0,25.273,25.3217,25.2547,25.3096,82300.0
2005-01-12 10:00:00,41.57,41.74,41.57,41.71,61300.0,25.3156,25.4192,25.3156,25.4009,61300.0
2005-01-12 10:05:00,41.7,41.73,41.66,41.66,52400.0,25.3948,25.4131,25.3705,25.3705,52400.0
2005-01-12 10:10:00,41.65,41.7,41.64,41.68,45600.0,25.3644,25.3948,25.3583,25.3826,45600.0
2005-01-12 10:15:00,41.67,41.7,41.66,41.67,77100.0,25.3765,25.3948,25.3705,25.3765,77100.0
2005-01-12 10:20:00,41.66,41.67,41.56,41.62,83500.0,25.3705,25.3765,25.3096,25.3461,83500.0
2005-01-12 10:25:00,41.61,41.66,41.6,41.64,50000.0,25.34,25.3705,25.3339,25.3583,50000.0
2005-01-12 10:30:00,41.63,41.66,41.6,41.63,74700.0,25.3522,25.3705,25.3339,25.3522,74700.0
2005-01-12 10:35:00,41.63,41.65,41.54,41.55,68500.0,25.3522,25.3644,25.2974,25.3035,68500.0
2005-01-12 10:40:00,41.54,41.54,41.47,41.47,135600.0,25.2974,25.2974,25.2547,25.2547,135600.0
2005-01-12 10:45:00,41.47,41.47,41.34,41.4,142100.0,25.2547,25.2547,25.1756,25.2121,142100.0
2005-01-12 10:50:00,41.41,41.43,41.31,41.32,106300.0,25.2182,25.2304,25.1573,25.1634,106300.0
2005-01-12 10:55:00,41.32,41.39,41.31,41.39,53100.0,25.1634,25.206,25.1573,25.206,53100.0
2005-01-12 11:00:00,41.38,41.4,41.34,41.38,42700.0,25.1999,25.2121,25.1756,25.1999,42700.0
2005-01-12 11:05:00,41.36,41.43,41.36,41.42,51800.0,25.1878,25.2304,25.1878,25.2243,51800.0
2005-01-12 11:10:00,41.43,41.49,41.42,41.48,38800.0,25.2304,25.2669,25.2243,25.2608,38800.0
2005-01-12 11:15:00,41.49,41.54,41.48,41.53,89700.0,25.2669,25.2974,25.2608,25.2913,89700.0
2005-01-12 11:20:00,41.53,41.53,41.49,41.5,79600.0,25.2913,25.2913,25.2669,25.273,79600.0
2005-01-12 11:25:00,41.5,41.54,41.49,41.49,49200.0,25.273,25.2974,25.2669,25.2669,49200.0
2005-01-12 11:30:00,41.5,41.56,41.49,41.54,49700.0,25.273,25.3096,25.2669,25.2974,49700.0
2005-01-12 11:35:00,41.55,41.6,41.53,41.59,76700.0,25.3035,25.3339,25.2913,25.3278,76700.0
2005-01-12 11:40:00,41.59,41.59,41.56,41.58,44500.0,25.3278,25.3278,25.3096,25.3217,44500.0
2005-01-12 11:45:00,41.58,41.6,41.57,41.59,67400.0,25.3217,25.3339,25.3156,25.3278,67400.0
2005-01-12 11:50:00,41.59,41.6,41.56,41.58,95400.0,25.3278,25.3339,25.3096,25.3217,95400.0
2005-01-12 11:55:00,41.56,41.59,41.53,41.56,33100.0,25.3096,25.3278,25.2913,25.3096,33100.0
2005-01-12 12:00:00,41.58,41.59,41.55,41.55,18900.0,25.3217,25.3278,25.3035,25.3035,18900.0
2005-01-12 12:05:00,41.55,41.58,41.54,41.55,12700.0,25.3035,25.3217,25.2974,25.3035,12700.0
2005-01-12 12:10:00,41.56,41.57,41.53,41.54,46800.0,25.3096,25.3156,25.2913,25.2974,46800.0
2005-01-12 12:15:00,41.55,41.62,41.55,41.62,52000.0,25.3035,25.3461,25.3035,25.3461,52000.0
2005-01-12 12:20:00,41.61,41.64,41.61,41.64,32600.0,25.34,25.3583,25.34,25.3583,32600.0
2005-01-12 12:25:00,41.65,41.69,41.62,41.69,69800.0,25.3644,25.3887,25.3461,25.3887,69800.0
2005-01-12 12:30:00,41.68,41.75,41.68,41.74,71700.0,25.3826,25.4253,25.3826,25.4192,71700.0
2005-01-12 12:35:00,41.74,41.79,41.69,41.73,45000.0,25.4192,25.4496,25.3887,25.4131,45000.0
2005-01-12 12:40:00,41.73,41.74,41.72,41.74,20000.0,25.4131,25.4192,25.407,25.4192,20000.0
2005-01-12 12:45:00,41.73,41.75,41.7,41.71,27100.0,25.4131,25.4253,25.3948,25.4009,27100.0
2005-01-12 12:50:00,41.72,41.74,41.71,41.74,24100.0,25.407,25.4192,25.4009,25.4192,24100.0
2005-01-12 12:55:00,41.74,41.75,41.71,41.72,133500.0,25.4192,25.4253,25.4009,25.407,133500.0
2005-01-12 13:00:00,41.71,41.72,41.7,41.71,33200.0,25.4009,25.407,25.3948,25.4009,33200.0
2005-01-12 13:05:00,41.7,41.71,41.67,41.7,41000.0,25.3948,25.4009,25.3765,25.3948,41000.0
2005-01-12 13:10:00,41.71,41.74,41.7,41.72,33000.0,25.4009,25.4192,25.3948,25.407,33000.0
2005-01-12 13:15:00,41.72,41.74,41.7,41.7,39000.0,25.407,25.4192,25.3948,25.3948,39000.0
2005-01-12 13:20:00,41.7,41.72,41.69,41.71,25900.0,25.3948,25.407,25.3887,25.4009,25900.0
2005-01-12 13:25:00,41.71,41.71,41.67,41.67,31100.0,25.4009,25.4009,25.3765,25.3765,31100.0
2005-01-12 13:30:00,41.65,41.65,41.6,41.64,45500.0,25.3644,25.3644,25.3339,25.3583,45500.0
2005-01-12 13:35:00,41.63,41.72,41.62,41.72,71500.0,25.3522,25.407,25.3461,25.407,71500.0
2005-01-12 13:40:00,41.72,41.72,41.65,41.7,46400.0,25.407,25.407,25.3644,25.3948,46400.0
2005-01-12 13:45:00,41.69,41.71,41.68,41.68,71800.0,25.3887,25.4009,25.3826,25.3826,71800.0
2005-01-12 13:50:00,41.68,41.69,41.62,41.66,79100.0,25.3826,25.3887,25.3461,25.3705,79100.0
2005-01-12 13:55:00,41.66,41.67,41.64,41.66,30800.0,25.3705,25.3765,25.3583,25.3705,30800.0
2005-01-12 14:00:00,41.66,41.69,41.61,41.68,40900.0,25.3705,25.3887,25.34,25.3826,40900.0
2005-01-12 14:05:00,41.68,41.7,41.66,41.69,42900.0,25.3826,25.3948,25.3705,25.3887,42900.0
2005-01-12 14:10:00,41.7,41.71,41.66,41.66,48000.0,25.3948,25.4009,25.3705,25.3705,48000.0
2005-01-12 14:15:00,41.66,41.76,41.65,41.76,75200.0,25.3705,25.4314,25.3644,25.4314,75200.0
2005-01-12 14:20:00,41.75,41.77,41.7,41.71,47500.0,25.4253,25.4374,25.3948,25.4009,47500.0
2005-01-12 14:25:00,41.72,41.75,41.7,41.72,69800.0,25.407,25.4253,25.3948,25.407,69800.0
2005-01-12 14:30:00,41.71,41.72,41.7,41.71,54000.0,25.4009,25.407,25.3948,25.4009,54000.0
2005-01-12 14:35:00,41.7,41.75,41.7,41.73,70500.0,25.3948,25.4253,25.3948,25.4131,70500.0
2005-01-12 14:40:00,41.74,41.76,41.71,41.72,68600.0,25.4192,25.4314,25.4009,25.407,68600.0
2005-01-12 14:45:00,41.73,41.83,41.73,41.8,114000.0,25.4131,25.474,25.4131,25.4557,114000.0
2005-01-12 14:50:00,41.8,41.86,41.8,41.86,165800.0,25.4557,25.4922,25.4557,25.4922,165800.0
2005-01-12 14:55:00,41.84,41.87,41.82,41.85,93300.0,25.4801,25.4983,25.4679,25.4862,93300.0
2005-01-12 15:00:00,41.85,41.9,41.85,41.9,82400.0,25.4862,25.5166,25.4862,25.5166,82400.0
2005-01-12 15:05:00,41.9,41.98,41.9,41.96,99200.0,25.5166,25.5653,25.5166,25.5531,99200.0
2005-01-12 15:10:00,41.95,41.96,41.91,41.93,77500.0,25.5471,25.5531,25.5227,25.5349,77500.0
2005-01-12 15:15:00,41.94,41.98,41.93,41.97,93500.0,25.541,25.5653,25.5349,25.5592,93500.0
2005-01-12 15:20:00,41.98,42.05,41.97,42.05,190200.0,25.5653,25.608,25.5592,25.608,190200.0
2005-01-12 15:25:00,42.05,42.09,42.04,42.08,192400.0,25.608,25.6323,25.6019,25.6262,192400.0
2005-01-12 15:30:00,42.07,42.17,42.06,42.13,182200.0,25.6201,25.681,25.614,25.6567,182200.0
2005-01-12 15:35:00,42.13,42.2,42.13,42.19,184600.0,25.6567,25.6993,25.6567,25.6932,184600.0
2005-01-12 15:40:00,42.16,42.19,42.14,42.19,175000.0,25.6749,25.6932,25.6628,25.6932,175000.0
2005-01-12 15:45:00,42.19,42.23,42.14,42.15,115800.0,25.6932,25.7176,25.6628,25.6689,115800.0
2005-01-12 15:50:00,42.15,42.19,42.14,42.17,151000.0,25.6689,25.6932,25.6628,25.681,151000.0
2005-01-12 15:55:00,42.18,42.25,42.16,42.24,215700.0,25.6871,25.7298,25.6749,25.7237,215700.0
2005-01-13 09:30:00,42.05,42.2,41.86,41.9,161400.0,25.608,25.6993,25.4922,25.5166,161400.0
2005-01-13 09:35:00,41.9,41.91,41.8,41.9,96100.0,25.5166,25.5227,25.4557,25.5166,96100.0
2005-01-13 09:40:00,41.9,41.98,41.9,41.93,107500.0,25.5166,25.5653,25.5166,25.5349,107500.0
2005-01-13 09:45:00,41.93,41.93,41.8,41.8,101700.0,25.5349,25.5349,25.4557,25.4557,101700.0
2005-01-13 09:50:00,41.81,41.85,41.8,41.83,80800.0,25.4618,25.4862,25.4557,25.474,80800.0
2005-01-13 09:55:00,41.83,41.85,41.81,41.82,61900.0,25.474,25.4862,25.4618,25.4679,61900.0
2005-01-13 10:00:00,41.82,41.91,41.79,41.9,98200.0,25.4679,25.5227,25.4496,25.5166,98200.0
2005-01-13 10:05:00,41.9,41.95,41.85,41.85,31500.0,25.5166,25.5471,25.4862,25.4862,31500.0
2005-01-13 10:10:00,41.84,41.85,41.83,41.83,92000.0,25.4801,25.4862,25.474,25.474,92000.0
2005-01-13 10:15:00,41.83,41.84,41.81,41.82,89900.0,25.474,25.4801,25.4618,25.4679,89900.0
2005-01-13 10:20:00,41.83,41.84,41.8,41.8,70100.0,25.474,25.4801,25.4557,25.4557,70100.0
2005-01-13 10:25:00,41.8,41.96,41.8,41.89,128500.0,25.4557,25.5531,25.4557,25.5105,128500.0
2005-01-13 10:30:00,41.9,41.93,41.88,41.88,75500.0,25.5166,25.5349,25.5044,25.5044,75500.0
2005-01-13 10:35:00,41.89,41.94,41.88,41.93,91500.0,25.5105,25.541,25.5044,25.5349,91500.0
2005-01-13 10:40:00,41.93,41.95,41.85,41.86,70000.0,25.5349,25.5471,25.4862,25.4922,70000.0
2005-01-13 10:45:00,41.86,41.93,41.86,41.9,55500.0,25.4922,25.5349,25.4922,25.5166,55500.0
2005-01-13 10:50:00,41.89,42.01,41.89,41.95,349200.0,25.5105,25.5836,25.5105,25.5471,349200.0
2005-01-13 10:55:00,41.95,41.95,41.75,41.75,330100.0,25.5471,25.5471,25.4253,25.4253,330100.0
2005-01-13 11:00:00,41.75,41.8,41.4,41.4,580500.0,25.4253,25.4557,25.2121,25.2121,580500.0
2005-01-13 11:05:00,41.4,41.6,41.4,41.6,512400.0,25.2121,25.3339,25.2121,25.3339,512400.0
2005-01-13 11:10:00,41.55,41.59,41.54,41.56,178400.0,25.3035,25.3278,25.2974,25.3096,178400.0
2005-01-13 11:15:00,41.55,41.56,41.51,41.51,117000.0,25.3035,25.3096,25.2791,25.2791,117000.0
2005-01-13 11:20:00,41.51,41.69,41.51,41.68,226100.0,25.2791,25.3887,25.2791,25.3826,226100.0
2005-01-13 11:25:00,41.69,41.8,41.62,41.7,325200.0,25.3887,25.4557,25.3461,25.3948,325200.0
2005-01-13 11:30:00,41.7,41.7,41.63,41.64,87000.0,25.3948,25.3948,25.3522,25.3583,87000.0
2005-01-13 11:35:00,41.67,41.75,41.64,41.75,201900.0,25.3765,25.4253,25.3583,25.4253,201900.0
2005-01-13 11:40:00,41.75,41.75,41.69,41.74,161000.0,25.4253,25.4253,25.3887,25.4192,161000.0
2005-01-13 11:45:00,41.72,41.8,41.67,41.78,146200.0,25.407,25.4557,25.3765,25.4435,146200.0
2005-01-13 11:50:00,41.78,41.88,41.78,41.85,144400.0,25.4435,25.5044,25.4435,25.4862,144400.0
2005-01-13 11:55:00,41.84,41.86,41.82,41.86,126900.0,25.4801,25.4922,25.4679,25.4922,126900.0
2005-01-13 12:00:00,41.86,41.87,41.83,41.84,68700.0,25.4922,25.4983,25.474,25.4801,68700.0
2005-01-13 12:05:00,41.83,41.85,41.8,41.83,50800.0,25.474,25.4862,25.4557,25.474,50800.0
2005-01-13 12:10:00,41.83,41.85,41.8,41.85,35700.0,25.474,25.4862,25.4557,25.4862,35700.0
2005-01-13 12:15:00,41.83,41.87,41.83,41.87,37200.0,25.474,25.4983,25.474,25.4983,37200.0
2005-01-13 12:20:00,41.85,41.88,41.83,41.85,74600.0,25.4862,25.5044,25.474,25.4862,74600.0
2005-01-13 12:25:00,41.85,41.9,41.85,41.87,47100.0,25.4862,25.5166,25.4862,25.4983,47100.0
2005-01-13 12:30:00,41.9,41.92,41.88,41.91,49700.0,25.5166,25.5288,25.5044,25.5227,49700.0
2005-01-13 12:35:00,41.9,41.94,41.9,41.93,19700.0,25.5166,25.541,25.5166,25.5349,19700.0
2005-01-13 12:40:00,41.94,41.96,41.93,41.96,27400.0,25.541,25.5531,25.5349,25.5531,27400.0
2005-01-13 12:45:00,41.96,41.97,41.94,41.96,20500.0,25.5531,25.5592,25.541,25.5531,20500.0
2005-01-13 12:50:00,41.96,41.97,41.95,41.96,33100.0,25.5531,25.5592,25.5471,25.5531,33100.0
2005-01-13 12:55:00,41.96,41.98,41.95,41.96,53500.0,25.5531,25.5653,25.5471,25.5531,53500.0
2005-01-13 13:00:00,41.95,41.96,41.92,41.95,52100.0,25.5471,25.5531,25.5288,25.5471,52100.0
2005-01-13 13:05:00,41.95,41.98,41.94,41.96,47700.0,25.5471,25.5653,25.541,25.5531,47700.0
2005-01-13 13:10:00,41.95,41.96,41.93,41.94,27400.0,25.5471,25.5531,25.5349,25.541,27400.0
2005-01-13 13:15:00,41.94,41.96,41.92,41.95,15600.0,25.541,25.5531,25.5288,25.5471,15600.0
2005-01-13 13:20:00,41.95,41.96,41.9,41.93,23300.0,25.5471,25.5531,25.5166,25.5349,23300.0
2005-01-13 13:25:00,41.93,41.94,41.89,41.92,42300.0,25.5349,25.541,25.5105,25.5288,42300.0
2005-01-13 13:30:00,41.91,41.92,41.89,41.92,30500.0,25.5227,25.5288,25.5105,25.5288,30500.0
2005-01-13 13:35:00,41.93,41.94,41.92,41.93,21400.0,25.5349,25.541,25.5288,25.5349,21400.0
2005-01-13 13:40:00,41.93,41.97,41.93,41.96,27200.0,25.5349,25.5592,25.5349,25.5531,27200.0
2005-01-13 13:45:00,41.95,41.95,41.93,41.93,14100.0,25.5471,25.5471,25.5349,25.5349,14100.0
2005-01-13 13:50:00,41.93,41.96,41.93,41.96,34800.0,25.5349,25.5531,25.5349,25.5531,34800.0
2005-01-13 13:55:00,41.95,42.03,41.95,42.02,123900.0,25.5471,25.5958,25.5471,25.5897,123900.0
2005-01-13 14:00:00,42.03,42.09,41.98,41.99,141500.0,25.5958,25.6323,25.5653,25.5714,141500.0
2005-01-13 14:05:00,41.99,41.99,41.95,41.97,58300.0,25.5714,25.5714,25.5471,25.5592,58300.0
2005-01-13 14:10:00,41.97,41.99,41.97,41.99,29200.0,25.5592,25.5714,25.5592,25.5714,29200.0
2005-01-13 14:15:00,41.98,42.0,41.98,41.99,35000.0,25.5653,25.5775,25.5653,25.5714,35000.0
2005-01-13 14:20:00,42.0,42.01,41.99,42.0,37400.0,25.5775,25.5836,25.5714,25.5775,37400.0
2005-01-13 14:25:00,42.0,42.03,41.99,42.0,52800.0,25.5775,25.5958,25.5714,25.5775,52800.0
2005-01-13 14:30:00,42.01,42.03,42.0,42.01,41300.0,25.5836,25.5958,25.5775,25.5836,41300.0
2005-01-13 14:35:00,42.01,42.03,42.0,42.01,76700.0,25.5836,25.5958,25.5775,25.5836,76700.0
2005-01-13 14:40:00,42.02,42.04,41.99,41.99,112900.0,25.5897,25.6019,25.5714,25.5714,112900.0
2005-01-13 14:45:00,42.0,42.04,41.99,42.01,45500.0,25.5775,25.6019,25.5714,25.5836,45500.0
2005-01-13 14:50:00,42.0,42.01,41.99,42.0,54700.0,25.5775,25.5836,25.5714,25.5775,54700.0
2005-01-13 14:55:00,41.99,42.02,41.99,42.0,51300.0,25.5714,25.5897,25.5714,25.5775,51300.0
2005-01-13 15:00:00,42.0,42.01,41.99,41.99,47500.0,25.5775,25.5836,25.5714,25.5714,47500.0
2005-01-13 15:05:00,42.0,42.0,41.98,41.99,49100.0,25.5775,25.5775,25.5653,25.5714,49100.0
2005-01-13 15:10:00,41.98,42.0,41.97,41.97,55900.0,25.5653,25.5775,25.5592,25.5592,55900.0
2005-01-13 15:15:00,41.97,41.99,41.89,41.89,87700.0,25.5592,25.5714,25.5105,25.5105,87700.0
2005-01-13 15:20:00,41.9,41.9,41.85,41.86,98200.0,25.5166,25.5166,25.4862,25.4922,98200.0
2005-01-13 15:25:00,41.87,41.9,41.86,41.87,110500.0,25.4983,25.5166,25.4922,25.4983,110500.0
2005-01-13 15:30:00,41.86,41.86,41.78,41.8,142200.0,25.4922,25.4922,25.4435,25.4557,142200.0
2005-01-13 15:35:00,41.81,41.86,41.78,41.81,89400.0,25.4618,25.4922,25.4435,25.4618,89400.0
2005-01-13 15:40:00,41.81,41.81,41.65,41.68,156900.0,25.4618,25.4618,25.3644,25.3826,156900.0
2005-01-13 15:45:00,41.66,41.76,41.65,41.75,111200.0,25.3705,25.4314,25.3644,25.4253,111200.0
2005-01-13 15:50:00,41.76,41.76,41.66,41.68,121300.0,25.4314,25.4314,25.3705,25.3826,121300.0
2005-01-13 15:55:00,41.67,41.75,41.66,41.73,169500.0,25.3765,25.4253,25.3705,25.4131,169500.0
2005-01-14 09:30:00,41.8,41.83,41.77,41.77,188500.0,25.4557,25.474,25.4374,25.4374,188500.0
2005-01-14 09:35:00,41.79,41.79,41.73,41.77,61100.0,25.4496,25.4496,25.4131,25.4374,61100.0
2005-01-14 09:40:00,41.77,41.85,41.77,41.79,54400.0,25.4374,25.4862,25.4374,25.4496,54400.0
2005-01-14 09:45:00,41.78,41.8,41.75,41.8,67500.0,25.4435,25.4557,25.4253,25.4557,67500.0
2005-01-14 09:50:00,41.8,41.92,41.8,41.92,65400.0,25.4557,25.5288,25.4557,25.5288,65400.0
2005-01-14 09:55:00,41.92,41.97,41.91,41.93,101700.0,25.5288,25.5592,25.5227,25.5349,101700.0
2005-01-14 10:00:00,41.94,41.96,41.88,41.88,87200.0,25.541,25.5531,25.5044,25.5044,87200.0
2005-01-14 10:05:00,41.88,41.91,41.83,41.87,55400.0,25.5044,25.5227,25.474,25.4983,55400.0
2005-01-14 10:10:00,41.86,41.91,41.84,41.91,51600.0,25.4922,25.5227,25.4801,25.5227,51600.0
2005-01-14 10:15:00,41.88,41.94,41.86,41.87,68800.0,25.5044,25.541,25.4922,25.4983,68800.0
2005-01-14 10:20:00,41.87,41.9,41.8,41.86,96000.0,25.4983,25.5166,25.4557,25.4922,96000.0
2005-01-14 10:25:00,41.86,42.0,41.84,41.96,89900.0,25.4922,25.5775,25.4801,25.5531,89900.0
2005-01-14 10:30:00,41.96,41.97,41.9,41.93,94100.0,25.5531,25.5592,25.5166,25.5349,94100.0
2005-01-14 10:35:00,41.93,41.95,41.9,41.93,90000.0,25.5349,25.5471,25.5166,25.5349,90000.0
2005-01-14 10:40:00,41.93,41.96,41.92,41.94,52900.0,25.5349,25.5531,25.5288,25.541,52900.0
2005-01-14 10:45:00,41.95,41.96,41.9,41.93,51800.0,25.5471,25.5531,25.5166,25.5349,51800.0
2005-01-14 10:50:00,41.93,41.94,41.88,41.89,56300.0,25.5349,25.541,25.5044,25.5105,56300.0
2005-01-14 10:55:00,41.9,41.93,41.87,41.9,42800.0,25.5166,25.5349,25.4983,25.5166,42800.0
2005-01-14 11:00:00,41.9,41.91,41.88,41.89,28600.0,25.5166,25.5227,25.5044,25.5105,28600.0
2005-01-14 11:05:00,41.88,41.9,41.88,41.9,38700.0,25.5044,25.5166,25.5044,25.5166,38700.0
2005-01-14 11:10:00,41.89,41.91,41.89,41.9,22700.0,25.5105,25.5227,25.5105,25.5166,22700.0
2005-01-14 11:15:00,41.9,41.91,41.9,41.9,17700.0,25.5166,25.5227,25.5166,25.5166,17700.0
2005-01-14 11:20:00,41.9,41.92,41.89,41.9,42400.0,25.5166,25.5288,25.5105,25.5166,42400.0
2005-01-14 11:25:00,41.89,41.9,41.88,41.9,27500.0,25.5105,25.5166,25.5044,25.5166,27500.0
2005-01-14 11:30:00,41.89,41.9,41.87,41.87,43300.0,25.5105,25.5166,25.4983,25.4983,43300.0
2005-01-14 11:35:00,41.88,41.88,41.83,41.85,87400.0,25.5044,25.5044,25.474,25.4862,87400.0
2005-01-14 11:40:00,41.85,41.87,41.77,41.82,97000.0,25.4862,25.4983,25.4374,25.4679,97000.0
2005-01-14 11:45:00,41.82,41.83,41.79,41.82,55400.0,25.4679,25.474,25.4496,25.4679,55400.0
2005-01-14 11:50:00,41.8,41.83,41.74,41.76,65200.0,25.4557,25.474,25.4192,25.4314,65200.0
2005-01-14 11:55:00,41.77,41.79,41.75,41.75,32300.0,25.4374,25.4496,25.4253,25.4253,32300.0
2005-01-14 12:00:00,41.75,41.81,41.75,41.78,87800.0,25.4253,25.4618,25.4253,25.4435,87800.0
2005-01-14 12:05:00,41.78,41.81,41.78,41.79,26000.0,25.4435,25.4618,25.4435,25.4496,26000.0
2005-01-14 12:10:00,41.8,41.8,41.79,41.79,28800.0,25.4557,25.4557,25.4496,25.4496,28800.0
2005-01-14 12:15:00,41.79,41.81,41.78,41.8,35700.0,25.4496,25.4618,25.4435,25.4557,35700.0
2005-01-14 12:20:00,41.8,41.83,41.8,41.8,34200.0,25.4557,25.474,25.4557,25.4557,34200.0
2005-01-14 12:25:00,41.81,41.84,41.81,41.83,33500.0,25.4618,25.4801,25.4618,25.474,33500.0
2005-01-14 12:30:00,41.84,41.88,41.83,41.85,69100.0,25.4801,25.5044,25.474,25.4862,69100.0
2005-01-14 12:35:00,41.85,41.85,41.83,41.84,34000.0,25.4862,25.4862,25.474,25.4801,34000.0
2005-01-14 12:40:00,41.84,41.87,41.84,41.86,43500.0,25.4801,25.4983,25.4801,25.4922,43500.0
2005-01-14 12:45:00,41.87,41.89,41.86,41.89,35600.0,25.4983,25.5105,25.4922,25.5105,35600.0
2005-01-14 12:50:00,41.89,41.9,41.87,41.89,45400.0,25.5105,25.5166,25.4983,25.5105,45400.0
2005-01-14 12:55:00,41.88,41.88,41.84,41.84,33400.0,25.5044,25.5044,25.4801,25.4801,33400.0
2005-01-14 13:00:00,41.84,41.88,41.84,41.88,46000.0,25.4801,25.5044,25.4801,25.5044,46000.0
2005-01-14 13:05:00,41.87,41.9,41.87,41.9,18500.0,25.4983,25.5166,25.4983,25.5166,18500.0
2005-01-14 13:10:00,41.9,41.9,41.88,41.88,28600.0,25.5166,25.5166,25.5044,25.5044,28600.0
2005-01-14 13:15:00,41.89,41.89,41.83,41.85,33200.0,25.5105,25.5105,25.474,25.4862,33200.0
2005-01-14 13:20:00,41.84,41.88,41.84,41.87,20800.0,25.4801,25.5044,25.4801,25.4983,20800.0
2005-01-14 13:25:00,41.87,41.87,41.86,41.87,20300.0,25.4983,25.4983,25.4922,25.4983,20300.0
2005-01-14 13:30:00,41.87,41.9,41.86,41.9,20200.0,25.4983,25.5166,25.4922,25.5166,20200.0
2005-01-14 13:35:00,41.9,41.9,41.87,41.87,20300.0,25.5166,25.5166,25.4983,25.4983,20300.0
2005-01-14 13:40:00,41.87,41.88,41.86,41.87,16000.0,25.4983,25.5044,25.4922,25.4983,16000.0
2005-01-14 13:45:00,41.86,41.89,41.86,41.88,17000.0,25.4922,25.5105,25.4922,25.5044,17000.0
2005-01-14 13:50:00,41.88,41.89,41.86,41.86,24600.0,25.5044,25.5105,25.4922,25.4922,24600.0
2005-01-14 13:55:00,41.86,41.87,41.85,41.86,21500.0,25.4922,25.4983,25.4862,25.4922,21500.0
2005-01-14 14:00:00,41.86,41.87,41.86,41.87,17300.0,25.4922,25.4983,25.4922,25.4983,17300.0
2005-01-14 14:05:00,41.87,41.89,41.86,41.88,25300.0,25.4983,25.5105,25.4922,25.5044,25300.0
2005-01-14 14:10:00,41.89,41.89,41.81,41.82,42500.0,25.5105,25.5105,25.4618,25.4679,42500.0
2005-01-14 14:15:00,41.82,41.85,41.81,41.85,47100.0,25.4679,25.4862,25.4618,25.4862,47100.0
2005-01-14 14:20:00,41.85,41.88,41.85,41.87,39600.0,25.4862,25.5044,25.4862,25.4983,39600.0
2005-01-14 14:25:00,41.88,41.9,41.86,41.86,36400.0,25.5044,25.5166,25.4922,25.4922,36400.0
2005-01-14 14:30:00,41.87,41.9,41.86,41.88,39200.0,25.4983,25.5166,25.4922,25.5044,39200.0
2005-01-14 14:35:00,41.89,41.9,41.86,41.9,59700.0,25.5105,25.5166,25.4922,25.5166,59700.0
2005-01-14 14:40:00,41.89,41.91,41.88,41.89,30900.0,25.5105,25.5227,25.5044,25.5105,30900.0
2005-01-14 14:45:00,41.88,41.9,41.87,41.89,16100.0,25.5044,25.5166,25.4983,25.5105,16100.0
2005-01-14 14:50:00,41.89,41.92,41.89,41.92,63300.0,25.5105,25.5288,25.5105,25.5288,63300.0
2005-01-14 14:55:00,41.92,41.93,41.91,41.92,43500.0,25.5288,25.5349,25.5227,25.5288,43500.0
2005-01-14 15:00:00,41.92,41.93,41.88,41.88,57200.0,25.5288,25.5349,25.5044,25.5044,57200.0
2005-01-14 15:05:00,41.88,41.9,41.86,41.87,35400.0,25.5044,25.5166,25.4922,25.4983,35400.0
2005-01-14 15:10:00,41.86,41.91,41.86,41.91,64500.0,25.4922,25.5227,25.4922,25.5227,64500.0
2005-01-14 15:15:00,41.91,41.91,41.88,41.91,44900.0,25.5227,25.5227,25.5044,25.5227,44900.0
2005-01-14 15:20:00,41.91,41.92,41.9,41.92,67900.0,25.5227,25.5288,25.5166,25.5288,67900.0
2005-01-14 15:25:00,41.92,41.92,41.88,41.89,48500.0,25.5288,25.5288,25.5044,25.5105,48500.0
2005-01-14 15:30:00,41.89,41.89,41.87,41.88,48100.0,25.5105,25.5105,25.4983,25.5044,48100.0
2005-01-14 15:35:00,41.89,41.9,41.88,41.9,63200.0,25.5105,25.5166,25.5044,25.5166,63200.0
2005-01-14 15:40:00,41.89,41.93,41.89,41.92,91000.0,25.5105,25.5349,25.5105,25.5288,91000.0
2005-01-14 15:45:00,41.92,41.93,41.88,41.88,91800.0,25.5288,25.5349,25.5044,25.5044,91800.0
2005-01-14 15:50:00,41.89,41.91,41.87,41.91,66900.0,25.5105,25.5227,25.4983,25.5227,66900.0
2005-01-14 15:55:00,41.91,41.94,41.9,41.9,81800.0,25.5227,25.541,25.5166,25.5166,81800.0
2005-01-18 09:30:00,41.51,41.56,41.5,41.56,342600.0,25.2791,25.3096,25.273,25.3096,342600.0
2005-01-18 09:35:00,41.56,41.56,41.53,41.56,80700.0,25.3096,25.3096,25.2913,25.3096,80700.0
2005-01-18 09:40:00,41.56,41.6,41.54,41.55,153100.0,25.3096,25.3339,25.2974,25.3035,153100.0
2005-01-18 09:45:00,41.56,41.58,41.54,41.58,189200.0,25.3096,25.3217,25.2974,25.3217,189200.0
2005-01-18 09:50:00,41.58,41.68,41.57,41.61,64500.0,25.3217,25.3826,25.3156,25.34,64500.0
2005-01-18 09:55:00,41.6,41.61,41.51,41.54,117500.0,25.3339,25.34,25.2791,25.2974,117500.0
2005-01-18 10:00:00,41.54,41.6,41.52,41.59,75300.0,25.2974,25.3339,25.2852,25.3278,75300.0
2005-01-18 10:05:00,41.6,41.6,41.57,41.57,161900.0,25.3339,25.3339,25.3156,25.3156,161900.0
2005-01-18 10:10:00,41.58,41.6,41.57,41.57,206000.0,25.3217,25.3339,25.3156,25.3156,206000.0
2005-01-18 10:15:00,41.58,41.64,41.56,41.56,150500.0,25.3217,25.3583,25.3096,25.3096,150500.0
2005-01-18 10:20:00,41.56,41.61,41.55,41.61,135000.0,25.3096,25.34,25.3035,25.34,135000.0
2005-01-18 10:25:00,41.61,41.63,41.59,41.61,66600.0,25.34,25.3522,25.3278,25.34,66600.0
2005-01-18 10:30:00,41.61,41.66,41.61,41.63,135700.0,25.34,25.3705,25.34,25.3522,135700.0
2005-01-18 10:35:00,41.62,41.75,41.62,41.67,99800.0,25.3461,25.4253,25.3461,25.3765,99800.0
2005-01-18 10:40:00,41.68,41.74,41.67,41.73,242200.0,25.3826,25.4192,25.3765,25.4131,242200.0
2005-01-18 10:45:00,41.74,41.76,41.7,41.71,81200.0,25.4192,25.4314,25.3948,25.4009,81200.0
2005-01-18 10:50:00,41.71,41.85,41.7,41.8,101500.0,25.4009,25.4862,25.3948,25.4557,101500.0
2005-01-18 10:55:00,41.8,41.81,41.71,41.73,91700.0,25.4557,25.4618,25.4009,25.4131,91700.0
2005-01-18 11:00:00,41.74,41.78,41.69,41.7,56000.0,25.4192,25.4435,25.3887,25.3948,56000.0
2005-01-18 11:05:00,41.69,41.77,41.69,41.77,83600.0,25.3887,25.4374,25.3887,25.4374,83600.0
2005-01-18 11:10:00,41.76,41.8,41.76,41.8,78900.0,25.4314,25.4557,25.4314,25.4557,78900.0
2005-01-18 11:15:00,41.8,41.85,41.79,41.82,50800.0,25.4557,25.4862,25.4496,25.4679,50800.0
2005-01-18 11:20:00,41.83,41.83,41.76,41.77,71400.0,25.474,25.474,25.4314,25.4374,71400.0
2005-01-18 11:25:00,41.77,41.8,41.76,41.79,23200.0,25.4374,25.4557,25.4314,25.4496,23200.0
2005-01-18 11:30:00,41.79,41.89,41.79,41.88,65900.0,25.4496,25.5105,25.4496,25.5044,65900.0
2005-01-18 11:35:00,41.87,41.94,41.84,41.9,100500.0,25.4983,25.541,25.4801,25.5166,100500.0
2005-01-18 11:40:00,41.91,41.94,41.57,41.9,39900.0,25.5227,25.541,25.3156,25.5166,39900.0
2005-01-18 11:45:00,41.9,41.95,41.89,41.95,39000.0,25.5166,25.5471,25.5105,25.5471,39000.0
2005-01-18 11:50:00,41.95,41.99,41.93,41.98,91700.0,25.5471,25.5714,25.5349,25.5653,91700.0
2005-01-18 11:55:00,41.98,41.98,41.95,41.97,42500.0,25.5653,25.5653,25.5471,25.5592,42500.0
2005-01-18 12:00:00,41.96,42.0,41.95,41.97,41800.0,25.5531,25.5775,25.5471,25.5592,41800.0
2005-01-18 12:05:00,41.97,42.04,41.97,42.04,36000.0,25.5592,25.6019,25.5592,25.6019,36000.0
2005-01-18 12:10:00,42.03,42.1,42.0,42.02,67600.0,25.5958,25.6384,25.5775,25.5897,67600.0
2005-01-18 12:15:00,42.01,42.09,42.01,42.07,47000.0,25.5836,25.6323,25.5836,25.6201,47000.0
2005-01-18 12:20:00,42.07,42.12,42.07,42.11,50900.0,25.6201,25.6506,25.6201,25.6445,50900.0
2005-01-18 12:25:00,42.1,42.14,42.1,42.11,53800.0,25.6384,25.6628,25.6384,25.6445,53800.0
2005-01-18 12:30:00,42.1,42.11,42.05,42.07,73800.0,25.6384,25.6445,25.608,25.6201,73800.0
2005-01-18 12:35:00,42.07,42.08,42.05,42.08,46400.0,25.6201,25.6262,25.608,25.6262,46400.0
2005-01-18 12:40:00,42.08,42.11,42.06,42.1,55500.0,25.6262,25.6445,25.614,25.6384,55500.0
2005-01-18 12:45:00,42.1,42.1,42.07,42.09,46300.0,25.6384,25.6384,25.6201,25.6323,46300.0
2005-01-18 12:50:00,42.08,42.11,42.07,42.1,45000.0,25.6262,25.6445,25.6201,25.6384,45000.0
2005-01-18 12:55:00,42.1,42.12,42.1,42.12,36300.0,25.6384,25.6506,25.6384,25.6506,36300.0
2005-01-18 13:00:00,42.12,42.13,42.09,42.1,24800.0,25.6506,25.6567,25.6323,25.6384,24800.0
2005-01-18 13:05:00,42.1,42.11,42.07,42.07,61200.0,25.6384,25.6445,25.6201,25.6201,61200.0
2005-01-18 13:10:00,42.09,42.1,42.04,42.08,94300.0,25.6323,25.6384,25.6019,25.6262,94300.0
2005-01-18 13:15:00,42.1,42.13,42.09,42.1,73200.0,25.6384,25.6567,25.6323,25.6384,73200.0
2005-01-18 13:20:00,42.11,42.14,42.11,42.12,117400.0,25.6445,25.6628,25.6445,25.6506,117400.0
2005-01-18 13:25:00,42.12,42.13,42.1,42.12,19800.0,25.6506,25.6567,25.6384,25.6506,19800.0
2005-01-18 13:30:00,42.11,42.12,42.09,42.1,47400.0,25.6445,25.6506,25.6323,25.6384,47400.0
2005-01-18 13:35:00,42.1,42.13,42.07,42.13,29500.0,25.6384,25.6567,25.6201,25.6567,29500.0
2005-01-18 13:40:00,42.13,42.13,42.09,42.12,30300.0,25.6567,25.6567,25.6323,25.6506,30300.0
2005-01-18 13:45:00,42.12,42.15,42.11,42.14,46500.0,25.6506,25.6689,25.6445,25.6628,46500.0
2005-01-18 13:50:00,42.14,42.18,42.12,42.16,102400.0,25.6628,25.6871,25.6506,25.6749,102400.0
2005-01-18 13:55:00,42.16,42.18,42.12,42.14,58200.0,25.6749,25.6871,25.6506,25.6628,58200.0
2005-01-18 14:00:00,42.14,42.2,42.13,42.2,81700.0,25.6628,25.6993,25.6567,25.6993,81700.0
2005-01-18 14:05:00,42.2,42.21,42.18,42.19,39500.0,25.6993,25.7054,25.6871,25.6932,39500.0
2005-01-18 14:10:00,42.19,42.22,42.17,42.17,57500.0,25.6932,25.7115,25.681,25.681,57500.0
2005-01-18 14:15:00,42.17,42.19,42.16,42.17,58500.0,25.681,25.6932,25.6749,25.681,58500.0
2005-01-18 14:20:00,42.18,42.18,42.16,42.17,38500.0,25.6871,25.6871,25.6749,25.681,38500.0
2005-01-18 14:25:00,42.17,42.21,42.16,42.21,84700.0,25.681,25.7054,25.6749,25.7054,84700.0
2005-01-18 14:30:00,42.21,42.23,42.19,42.19,42600.0,25.7054,25.7176,25.6932,25.6932,42600.0
2005-01-18 14:35:00,42.19,42.2,42.13,42.13,81100.0,25.6932,25.6993,25.6567,25.6567,81100.0
2005-01-18 14:40:00,42.13,42.16,42.12,42.16,51600.0,25.6567,25.6749,25.6506,25.6749,51600.0
2005-01-18 14:45:00,42.16,42.16,42.11,42.13,37300.0,25.6749,25.6749,25.6445,25.6567,37300.0
2005-01-18 14:50:00,42.13,42.14,42.1,42.11,37400.0,25.6567,25.6628,25.6384,25.6445,37400.0
2005-01-18 14:55:00,42.11,42.15,42.1,42.13,94600.0,25.6445,25.6689,25.6384,25.6567,94600.0
2005-01-18 15:00:00,42.13,42.14,42.11,42.13,53300.0,25.6567,25.6628,25.6445,25.6567,53300.0
2005-01-18 15:05:00,42.12,42.14,42.08,42.13,88500.0,25.6506,25.6628,25.6262,25.6567,88500.0
2005-01-18 15:10:00,42.13,42.14,42.11,42.13,64600.0,25.6567,25.6628,25.6445,25.6567,64600.0
2005-01-18 15:15:00,42.13,42.21,42.13,42.18,78500.0,25.6567,25.7054,25.6567,25.6871,78500.0
2005-01-18 15:20:00,42.19,42.24,42.15,42.15,74600.0,25.6932,25.7237,25.6689,25.6689,74600.0
2005-01-18 15:25:00,42.1,42.17,42.1,42.12,173700.0,25.6384,25.681,25.6384,25.6506,173700.0
2005-01-18 15:30:00,42.12,42.14,42.1,42.13,72300.0,25.6506,25.6628,25.6384,25.6567,72300.0
2005-01-18 15:35:00,42.14,42.14,42.09,42.1,80400.0,25.6628,25.6628,25.6323,25.6384,80400.0
2005-01-18 15:40:00,42.09,42.15,42.09,42.15,93800.0,25.6323,25.6689,25.6323,25.6689,93800.0
2005-01-18 15:45:00,42.14,42.16,42.13,42.15,147600.0,25.6628,25.6749,25.6567,25.6689,147600.0
2005-01-18 15:50:00,42.15,42.18,42.13,42.16,91800.0,25.6689,25.6871,25.6567,25.6749,91800.0
2005-01-18 15:55:00,42.16,42.2,42.15,42.16,154400.0,25.6749,25.6993,25.6689,25.6749,154400.0
2005-01-19 09:30:00,41.98,42.13,41.98,42.13,199800.0,25.5653,25.6567,25.5653,25.6567,199800.0
2005-01-19 09:35:00,42.15,42.2,42.13,42.15,60000.0,25.6689,25.6993,25.6567,25.6689,60000.0
2005-01-19 09:40:00,42.15,42.22,42.11,42.15,66700.0,25.6689,25.7115,25.6445,25.6689,66700.0
2005-01-19 09:45:00,42.15,42.16,42.09,42.09,55900.0,25.6689,25.6749,25.6323,25.6323,55900.0
2005-01-19 09:50:00,42.09,42.1,42.03,42.06,86300.0,25.6323,25.6384,25.5958,25.614,86300.0
2005-01-19 09:55:00,42.07,42.14,42.06,42.14,35700.0,25.6201,25.6628,25.614,25.6628,35700.0
2005-01-19 10:00:00,42.14,42.15,42.08,42.08,44600.0,25.6628,25.6689,25.6262,25.6262,44600.0
2005-01-19 10:05:00,42.08,42.11,42.05,42.06,77000.0,25.6262,25.6445,25.608,25.614,77000.0
2005-01-19 10:10:00,42.07,42.07,41.99,42.0,107300.0,25.6201,25.6201,25.5714,25.5775,107300.0
2005-01-19 10:15:00,42.01,42.01,41.99,42.01,74400.0,25.5836,25.5836,25.5714,25.5836,74400.0
2005-01-19 10:20:00,42.0,42.06,42.0,42.04,41100.0,25.5775,25.614,25.5775,25.6019,41100.0
2005-01-19 10:25:00,42.04,42.05,42.0,42.04,25900.0,25.6019,25.608,25.5775,25.6019,25900.0
2005-01-19 10:30:00,42.04,42.06,41.95,41.97,38400.0,25.6019,25.614,25.5471,25.5592,38400.0
2005-01-19 10:35:00,41.96,42.0,41.95,41.97,34600.0,25.5531,25.5775,25.5471,25.5592,34600.0
2005-01-19 10:40:00,41.97,42.0,41.96,41.99,50700.0,25.5592,25.5775,25.5531,25.5714,50700.0
2005-01-19 10:45:00,42.0,42.0,41.96,41.96,39600.0,25.5775,25.5775,25.5531,25.5531,39600.0
2005-01-19 10:50:00,41.95,41.96,41.93,41.94,59900.0,25.5471,25.5531,25.5349,25.541,59900.0
2005-01-19 10:55:00,41.94,41.95,41.9,41.91,44000.0,25.541,25.5471,25.5166,25.5227,44000.0
2005-01-19 11:00:00,41.91,41.94,41.91,41.94,60700.0,25.5227,25.541,25.5227,25.541,60700.0
2005-01-19 11:05:00,41.94,42.0,41.94,41.97,46400.0,25.541,25.5775,25.541,25.5592,46400.0
2005-01-19 11:10:00,41.97,41.97,41.87,41.88,75900.0,25.5592,25.5592,25.4983,25.5044,75900.0
2005-01-19 11:15:00,41.89,41.91,41.88,41.9,27700.0,25.5105,25.5227,25.5044,25.5166,27700.0
2005-01-19 11:20:00,41.89,41.94,41.88,41.93,58300.0,25.5105,25.541,25.5044,25.5349,58300.0
2005-01-19 11:25:00,41.91,41.94,41.9,41.93,13400.0,25.5227,25.541,25.5166,25.5349,13400.0
2005-01-19 11:30:00,41.92,42.04,41.91,42.04,39300.0,25.5288,25.6019,25.5227,25.6019,39300.0
2005-01-19 11:35:00,42.03,42.06,41.98,42.0,27900.0,25.5958,25.614,25.5653,25.5775,27900.0
2005-01-19 11:40:00,41.99,41.99,41.94,41.99,37200.0,25.5714,25.5714,25.541,25.5714,37200.0
2005-01-19 11:45:00,41.99,41.99,41.96,41.98,18400.0,25.5714,25.5714,25.5531,25.5653,18400.0
2005-01-19 11:50:00,41.98,41.99,41.97,41.97,15800.0,25.5653,25.5714,25.5592,25.5592,15800.0
2005-01-19 11:55:00,41.97,41.98,41.95,41.95,24700.0,25.5592,25.5653,25.5471,25.5471,24700.0
2005-01-19 12:00:00,41.96,41.99,41.95,41.96,53100.0,25.5531,25.5714,25.5471,25.5531,53100.0
2005-01-19 12:05:00,41.96,41.97,41.88,41.88,62100.0,25.5531,25.5592,25.5044,25.5044,62100.0
2005-01-19 12:10:00,41.89,41.9,41.88,41.89,17200.0,25.5105,25.5166,25.5044,25.5105,17200.0
2005-01-19 12:15:00,41.88,41.89,41.87,41.87,26300.0,25.5044,25.5105,25.4983,25.4983,26300.0
2005-01-19 12:20:00,41.86,41.98,41.78,41.78,63900.0,25.4922,25.5653,25.4435,25.4435,63900.0
2005-01-19 12:25:00,41.78,41.81,41.78,41.8,64400.0,25.4435,25.4618,25.4435,25.4557,64400.0
2005-01-19 12:30:00,41.8,41.85,41.79,41.84,62000.0,25.4557,25.4862,25.4496,25.4801,62000.0
2005-01-19 12:35:00,41.84,41.9,41.84,41.9,49800.0,25.4801,25.5166,25.4801,25.5166,49800.0
2005-01-19 12:40:00,41.9,41.91,41.89,41.9,35600.0,25.5166,25.5227,25.5105,25.5166,35600.0
2005-01-19 12:45:00,41.91,41.99,41.91,41.98,40200.0,25.5227,25.5714,25.5227,25.5653,40200.0
2005-01-19 12:50:00,41.99,42.02,41.99,42.01,60600.0,25.5714,25.5897,25.5714,25.5836,60600.0
2005-01-19 12:55:00,42.02,42.03,42.01,42.02,44900.0,25.5897,25.5958,25.5836,25.5897,44900.0
2005-01-19 13:00:00,42.02,42.03,41.96,41.96,28300.0,25.5897,25.5958,25.5531,25.5531,28300.0
2005-01-19 13:05:00,41.96,41.98,41.96,41.96,19500.0,25.5531,25.5653,25.5531,25.5531,19500.0
2005-01-19 13:10:00,41.96,41.98,41.96,41.97,34500.0,25.5531,25.5653,25.5531,25.5592,34500.0
2005-01-19 13:15:00,41.98,42.01,41.97,41.98,36400.0,25.5653,25.5836,25.5592,25.5653,36400.0
2005-01-19 13:20:00,41.99,42.0,41.96,41.98,44100.0,25.5714,25.5775,25.5531,25.5653,44100.0
2005-01-19 13:25:00,41.98,41.99,41.96,41.99,9200.0,25.5653,25.5714,25.5531,25.5714,9200.0
2005-01-19 13:30:00,41.99,41.99,41.95,41.96,62400.0,25.5714,25.5714,25.5471,25.5531,62400.0
2005-01-19 13:35:00,41.95,41.96,41.93,41.93,26200.0,25.5471,25.5531,25.5349,25.5349,26200.0
2005-01-19 13:40:00,41.93,41.95,41.91,41.91,23200.0,25.5349,25.5471,25.5227,25.5227,23200.0
2005-01-19 13:45:00,41.92,41.94,41.91,41.94,16100.0,25.5288,25.541,25.5227,25.541,16100.0
2005-01-19 13:50:00,41.94,41.94,41.87,41.87,30600.0,25.541,25.541,25.4983,25.4983,30600.0
2005-01-19 13:55:00,41.87,41.9,41.87,41.89,24300.0,25.4983,25.5166,25.4983,25.5105,24300.0
2005-01-19 14:00:00,41.89,41.96,41.88,41.94,50300.0,25.5105,25.5531,25.5044,25.541,50300.0
2005-01-19 14:05:00,41.92,41.93,41.84,41.87,32100.0,25.5288,25.5349,25.4801,25.4983,32100.0
2005-01-19 14:10:00,41.87,41.95,41.87,41.95,42400.0,25.4983,25.5471,25.4983,25.5471,42400.0
2005-01-19 14:15:00,41.95,41.97,41.92,41.96,26500.0,25.5471,25.5592,25.5288,25.5531,26500.0
2005-01-19 14:20:00,41.96,42.01,41.96,42.0,80900.0,25.5531,25.5836,25.5531,25.5775,80900.0
2005-01-19 14:25:00,42.01,42.03,41.98,42.03,38800.0,25.5836,25.5958,25.5653,25.5958,38800.0
2005-01-19 14:30:00,42.03,42.05,41.99,41.99,41100.0,25.5958,25.608,25.5714,25.5714,41100.0
2005-01-19 14:35:00,42.0,42.0,41.98,41.98,33700.0,25.5775,25.5775,25.5653,25.5653,33700.0
2005-01-19 14:40:00,41.99,41.99,41.93,41.93,51200.0,25.5714,25.5714,25.5349,25.5349,51200.0
2005-01-19 14:45:00,41.94,41.94,41.9,41.9,37700.0,25.541,25.541,25.5166,25.5166,37700.0
2005-01-19 14:50:00,41.9,41.93,41.9,41.9,28500.0,25.5166,25.5349,25.5166,25.5166,28500.0
2005-01-19 14:55:00,41.91,41.91,41.86,41.9,29800.0,25.5227,25.5227,25.4922,25.5166,29800.0
2005-01-19 15:00:00,41.9,41.93,41.89,41.92,34100.0,25.5166,25.5349,25.5105,25.5288,34100.0
2005-01-19 15:05:00,41.92,41.94,41.88,41.88,47400.0,25.5288,25.541,25.5044,25.5044,47400.0
2005-01-19 15:10:00,41.88,41.9,41.85,41.86,67500.0,25.5044,25.5166,25.4862,25.4922,67500.0
2005-01-19 15:15:00,41.86,41.89,41.82,41.87,82000.0,25.4922,25.5105,25.4679,25.4983,82000.0
2005-01-19 15:20:00,41.88,41.89,41.82,41.86,75600.0,25.5044,25.5105,25.4679,25.4922,75600.0
2005-01-19 15:25:00,41.86,41.88,41.83,41.84,74600.0,25.4922,25.5044,25.474,25.4801,74600.0
2005-01-19 15:30:00,41.82,41.92,41.81,41.86,97700.0,25.4679,25.5288,25.4618,25.4922,97700.0
2005-01-19 15:35:00,41.86,41.9,41.85,41.87,85300.0,25.4922,25.5166,25.4862,25.4983,85300.0
2005-01-19 15:40:00,41.88,41.96,41.87,41.95,92400.0,25.5044,25.5531,25.4983,25.5471,92400.0
2005-01-19 15:45:00,41.93,41.96,41.93,41.95,82000.0,25.5349,25.5531,25.5349,25.5471,82000.0
2005-01-19 15:50:00,41.94,41.95,41.83,41.83,67700.0,25.541,25.5471,25.474,25.474,67700.0
2005-01-19 15:55:00,41.84,41.87,41.81,41.82,110700.0,25.4801,25.4983,25.4618,25.4679,110700.0
2005-01-20 09:30:00,41.81,41.81,41.47,41.48,319100.0,25.4618,25.4618,25.2547,25.2608,319100.0
2005-01-20 09:35:00,41.5,41.58,41.49,41.58,123000.0,25.273,25.3217,25.2669,25.3217,123000.0
2005-01-20 09:40:00,41.57,41.62,41.53,41.55,94400.0,25.3156,25.3461,25.2913,25.3035,94400.0
2005-01-20 09:45:00,41.55,41.61,41.49,41.51,94100.0,25.3035,25.34,25.2669,25.2791,94100.0
2005-01-20 09:50:00,41.5,41.53,41.49,41.51,54700.0,25.273,25.2913,25.2669,25.2791,54700.0
2005-01-20 09:55:00,41.52,41.57,41.51,41.52,80100.0,25.2852,25.3156,25.2791,25.2852,80100.0
2005-01-20 10:00:00,41.5,41.57,41.48,41.54,107800.0,25.273,25.3156,25.2608,25.2974,107800.0
2005-01-20 10:05:00,41.53,41.59,41.52,41.56,39300.0,25.2913,25.3278,25.2852,25.3096,39300.0
2005-01-20 10:10:00,41.56,41.64,41.56,41.61,101200.0,25.3096,25.3583,25.3096,25.34,101200.0
2005-01-20 10:15:00,41.61,41.61,41.57,41.6,61800.0,25.34,25.34,25.3156,25.3339,61800.0
2005-01-20 10:20:00,41.59,41.65,41.56,41.58,71400.0,25.3278,25.3644,25.3096,25.3217,71400.0
2005-01-20 10:25:00,41.58,41.6,41.52,41.53,60400.0,25.3217,25.3339,25.2852,25.2913,60400.0
2005-01-20 10:30:00,41.52,41.54,41.5,41.5,65600.0,25.2852,25.2974,25.273,25.273,65600.0
2005-01-20 10:35:00,41.49,41.56,41.49,41.52,60400.0,25.2669,25.3096,25.2669,25.2852,60400.0
2005-01-20 10:40:00,41.52,41.53,41.45,41.45,70700.0,25.2852,25.2913,25.2426,25.2426,70700.0
2005-01-20 10:45:00,41.45,41.45,41.42,41.44,87300.0,25.2426,25.2426,25.2243,25.2365,87300.0
2005-01-20 10:50:00,41.44,41.47,41.44,41.47,47800.0,25.2365,25.2547,25.2365,25.2547,47800.0
2005-01-20 10:55:00,41.47,41.48,41.41,41.41,49400.0,25.2547,25.2608,25.2182,25.2182,49400.0
2005-01-20 11:00:00,41.42,41.49,41.42,41.43,86300.0,25.2243,25.2669,25.2243,25.2304,86300.0
2005-01-20 11:05:00,41.43,41.5,41.43,41.49,69300.0,25.2304,25.273,25.2304,25.2669,69300.0
2005-01-20 11:10:00,41.49,41.5,41.45,41.47,53300.0,25.2669,25.273,25.2426,25.2547,53300.0
2005-01-20 11:15:00,41.47,41.48,41.45,41.47,17200.0,25.2547,25.2608,25.2426,25.2547,17200.0
2005-01-20 11:20:00,41.45,41.46,41.42,41.45,17200.0,25.2426,25.2487,25.2243,25.2426,17200.0
2005-01-20 11:25:00,41.45,41.48,41.42,41.47,29900.0,25.2426,25.2608,25.2243,25.2547,29900.0
2005-01-20 11:30:00,41.48,41.49,41.43,41.44,38800.0,25.2608,25.2669,25.2304,25.2365,38800.0
2005-01-20 11:35:00,41.46,41.52,41.46,41.51,40400.0,25.2487,25.2852,25.2487,25.2791,40400.0
2005-01-20 11:40:00,41.51,41.51,41.45,41.47,42900.0,25.2791,25.2791,25.2426,25.2547,42900.0
2005-01-20 11:45:00,41.47,41.51,41.47,41.5,67700.0,25.2547,25.2791,25.2547,25.273,67700.0
2005-01-20 11:50:00,41.5,41.53,41.47,41.49,40600.0,25.273,25.2913,25.2547,25.2669,40600.0
2005-01-20 11:55:00,41.49,41.5,41.46,41.49,28400.0,25.2669,25.273,25.2487,25.2669,28400.0
2005-01-20 12:00:00,41.49,41.5,41.42,41.45,57800.0,25.2669,25.273,25.2243,25.2426,57800.0
2005-01-20 12:05:00,41.47,41.49,41.43,41.43,32600.0,25.2547,25.2669,25.2304,25.2304,32600.0
2005-01-20 12:10:00,41.43,41.49,41.43,41.45,28700.0,25.2304,25.2669,25.2304,25.2426,28700.0
2005-01-20 12:15:00,41.44,41.48,41.42,41.44,48300.0,25.2365,25.2608,25.2243,25.2365,48300.0
2005-01-20 12:20:00,41.45,41.46,41.43,41.45,26600.0,25.2426,25.2487,25.2304,25.2426,26600.0
2005-01-20 12:25:00,41.45,41.46,41.42,41.45,27700.0,25.2426,25.2487,25.2243,25.2426,27700.0
2005-01-20 12:30:00,41.46,41.47,41.44,41.45,33500.0,25.2487,25.2547,25.2365,25.2426,33500.0
2005-01-20 12:35:00,41.45,41.47,41.42,41.44,29500.0,25.2426,25.2547,25.2243,25.2365,29500.0
2005-01-20 12:40:00,41.42,41.42,41.27,41.3,109600.0,25.2243,25.2243,25.1329,25.1512,109600.0
2005-01-20 12:45:00,41.3,41.36,41.3,41.31,37800.0,25.1512,25.1878,25.1512,25.1573,37800.0
2005-01-20 12:50:00,41.3,41.33,41.28,41.28,38600.0,25.1512,25.1695,25.139,25.139,38600.0
2005-01-20 12:55:00,41.28,41.31,41.22,41.23,38000.0,25.139,25.1573,25.1025,25.1086,38000.0
2005-01-20 13:00:00,41.24,41.29,41.22,41.29,39500.0,25.1147,25.1451,25.1025,25.1451,39500.0
2005-01-20 13:05:00,41.29,41.31,41.28,41.31,34300.0,25.1451,25.1573,25.139,25.1573,34300.0
2005-01-20 13:10:00,41.31,41.31,41.11,41.2,129600.0,25.1573,25.1573,25.0355,25.0903,129600.0
2005-01-20 13:15:00,41.19,41.19,40.0,41.0,291600.0,25.0842,25.0842,24.3595,24.9685,291600.0
2005-01-20 13:20:00,41.0,41.0,40.86,40.93,176200.0,24.9685,24.9685,24.8833,24.9259,176200.0
2005-01-20 13:25:00,40.94,41.01,40.94,40.97,105600.0,24.932,24.9746,24.932,24.9503,105600.0
2005-01-20 13:30:00,40.97,41.0,40.96,40.98,48700.0,24.9503,24.9685,24.9442,24.9563,48700.0
2005-01-20 13:35:00,40.98,41.0,40.93,40.99,68400.0,24.9563,24.9685,24.9259,24.9624,68400.0
2005-01-20 13:40:00,40.99,41.01,40.96,40.99,45600.0,24.9624,24.9746,24.9442,24.9624,45600.0
2005-01-20 13:45:00,40.99,41.02,40.97,41.01,77600.0,24.9624,24.9807,24.9503,24.9746,77600.0
2005-01-20 13:50:00,41.02,41.04,41.0,41.02,63300.0,24.9807,24.9929,24.9685,24.9807,63300.0
2005-01-20 13:55:00,41.0,41.03,40.98,41.02,130300.0,24.9685,24.9868,24.9563,24.9807,130300.0
2005-01-20 14:00:00,41.02,41.04,41.0,41.02,50900.0,24.9807,24.9929,24.9685,24.9807,50900.0
2005-01-20 14:05:00,41.02,41.13,41.02,41.13,84400.0,24.9807,25.0477,24.9807,25.0477,84400.0
2005-01-20 14:10:00,41.12,41.22,41.12,41.19,93200.0,25.0416,25.1025,25.0416,25.0842,93200.0
2005-01-20 14:15:00,41.19,41.27,41.19,41.23,115400.0,25.0842,25.1329,25.0842,25.1086,115400.0
2005-01-20 14:20:00,41.23,41.26,41.17,41.2,58500.0,25.1086,25.1269,25.072,25.0903,58500.0
2005-01-20 14:25:00,41.19,41.23,41.15,41.15,54000.0,25.0842,25.1086,25.0599,25.0599,54000.0
2005-01-20 14:30:00,41.16,41.28,41.13,41.26,68700.0,25.066,25.139,25.0477,25.1269,68700.0
2005-01-20 14:35:00,41.25,41.26,41.16,41.18,66800.0,25.1208,25.1269,25.066,25.0781,66800.0
2005-01-20 14:40:00,41.17,41.33,41.17,41.3,75900.0,25.072,25.1695,25.072,25.1512,75900.0
2005-01-20 14:45:00,41.3,41.34,41.28,41.31,114600.0,25.1512,25.1756,25.139,25.1573,114600.0
2005-01-20 14:50:00,41.31,41.35,41.29,41.34,83700.0,25.1573,25.1817,25.1451,25.1756,83700.0
2005-01-20 14:55:00,41.33,41.35,41.29,41.32,64700.0,25.1695,25.1817,25.1451,25.1634,64700.0
2005-01-20 15:00:00,41.32,41.32,41.22,41.24,93000.0,25.1634,25.1634,25.1025,25.1147,93000.0
2005-01-20 15:05:00,41.24,41.3,41.24,41.29,45900.0,25.1147,25.1512,25.1147,25.1451,45900.0
2005-01-20 15:10:00,41.28,41.3,41.26,41.27,72400.0,25.139,25.1512,25.1269,25.1329,72400.0
2005-01-20 15:15:00,41.28,41.28,41.2,41.2,72200.0,25.139,25.139,25.0903,25.0903,72200.0
2005-01-20 15:20:00,41.2,41.25,41.15,41.18,55100.0,25.0903,25.1208,25.0599,25.0781,55100.0
2005-01-20 15:25:00,41.17,41.2,41.1,41.1,69900.0,25.072,25.0903,25.0294,25.0294,69900.0
2005-01-20 15:30:00,41.1,41.18,41.09,41.11,177900.0,25.0294,25.0781,25.0233,25.0355,177900.0
2005-01-20 15:35:00,41.11,41.22,41.11,41.22,83600.0,25.0355,25.1025,25.0355,25.1025,83600.0
2005-01-20 15:40:00,41.2,41.23,41.13,41.15,177500.0,25.0903,25.1086,25.0477,25.0599,177500.0
2005-01-20 15:45:00,41.16,41.26,41.14,41.26,180700.0,25.066,25.1269,25.0538,25.1269,180700.0
2005-01-20 15:50:00,41.26,41.27,41.14,41.16,227300.0,25.1269,25.1329,25.0538,25.066,227300.0
2005-01-20 15:55:00,41.16,41.18,41.14,41.15,225100.0,25.066,25.0781,25.0538,25.0599,225100.0
2005-01-21 09:30:00,41.15,41.28,41.12,41.26,371800.0,25.0599,25.139,25.0416,25.1269,371800.0
2005-01-21 09:35:00,41.29,41.3,41.25,41.26,95000.0,25.1451,25.1512,25.1208,25.1269,95000.0
2005-01-21 09:40:00,41.28,41.29,41.2,41.24,93300.0,25.139,25.1451,25.0903,25.1147,93300.0
2005-01-21 09:45:00,41.24,41.27,41.16,41.19,86700.0,25.1147,25.1329,25.066,25.0842,86700.0
2005-01-21 09:50:00,41.19,41.2,41.04,41.09,156500.0,25.0842,25.0903,24.9929,25.0233,156500.0
2005-01-21 09:55:00,41.1,41.11,41.03,41.09,136400.0,25.0294,25.0355,24.9868,25.0233,136400.0
2005-01-21 10:00:00,41.09,41.1,41.03,41.07,73800.0,25.0233,25.0294,24.9868,25.0111,73800.0
2005-01-21 10:05:00,41.06,41.1,41.04,41.05,142800.0,25.0051,25.0294,24.9929,24.999,142800.0
2005-01-21 10:10:00,41.05,41.07,41.0,41.0,125800.0,24.999,25.0111,24.9685,24.9685,125800.0
2005-01-21 10:15:00,40.92,41.05,40.88,40.99,110900.0,24.9198,24.999,24.8954,24.9624,110900.0
2005-01-21 10:20:00,40.98,41.11,40.98,41.1,62500.0,24.9563,25.0355,24.9563,25.0294,62500.0
2005-01-21 10:25:00,41.1,41.22,41.09,41.18,112100.0,25.0294,25.1025,25.0233,25.0781,112100.0
2005-01-21 10:30:00,41.18,41.2,41.16,41.19,160900.0,25.0781,25.0903,25.066,25.0842,160900.0
2005-01-21 10:35:00,41.19,41.28,41.17,41.28,214200.0,25.0842,25.139,25.072,25.139,214200.0
2005-01-21 10:40:00,41.28,41.39,41.27,41.37,113600.0,25.139,25.206,25.1329,25.1938,113600.0
2005-01-21 10:45:00,41.36,41.38,41.26,41.27,105900.0,25.1878,25.1999,25.1269,25.1329,105900.0
2005-01-21 10:50:00,41.27,41.32,41.25,41.26,64900.0,25.1329,25.1634,25.1208,25.1269,64900.0
2005-01-21 10:55:00,41.26,41.3,41.23,41.3,53400.0,25.1269,25.1512,25.1086,25.1512,53400.0
2005-01-21 11:00:00,41.3,41.32,41.26,41.27,46900.0,25.1512,25.1634,25.1269,25.1329,46900.0
2005-01-21 11:05:00,41.27,41.34,41.26,41.3,90800.0,25.1329,25.1756,25.1269,25.1512,90800.0
2005-01-21 11:10:00,41.31,41.32,41.28,41.29,30700.0,25.1573,25.1634,25.139,25.1451,30700.0
2005-01-21 11:15:00,41.29,41.29,41.25,41.25,74500.0,25.1451,25.1451,25.1208,25.1208,74500.0
2005-01-21 11:20:00,41.25,41.35,41.25,41.35,53200.0,25.1208,25.1817,25.1208,25.1817,53200.0
2005-01-21 11:25:00,41.34,41.34,41.3,41.31,79400.0,25.1756,25.1756,25.1512,25.1573,79400.0
2005-01-21 11:30:00,41.32,41.33,41.3,41.31,33300.0,25.1634,25.1695,25.1512,25.1573,33300.0
2005-01-21 11:35:00,41.31,41.32,41.28,41.28,56400.0,25.1573,25.1634,25.139,25.139,56400.0
2005-01-21 11:40:00,41.28,41.33,41.28,41.29,37200.0,25.139,25.1695,25.139,25.1451,37200.0
2005-01-21 11:45:00,41.3,41.3,41.27,41.3,54700.0,25.1512,25.1512,25.1329,25.1512,54700.0
2005-01-21 11:50:00,41.28,41.34,41.27,41.32,43400.0,25.139,25.1756,25.1329,25.1634,43400.0
2005-01-21 11:55:00,41.32,41.34,41.3,41.32,44000.0,25.1634,25.1756,25.1512,25.1634,44000.0
2005-01-21 12:00:00,41.3,41.3,41.27,41.27,45200.0,25.1512,25.1512,25.1329,25.1329,45200.0
2005-01-21 12:05:00,41.28,41.28,41.25,41.25,44600.0,25.139,25.139,25.1208,25.1208,44600.0
2005-01-21 12:10:00,41.25,41.26,41.23,41.24,56900.0,25.1208,25.1269,25.1086,25.1147,56900.0
2005-01-21 12:15:00,41.23,41.27,41.23,41.27,24100.0,25.1086,25.1329,25.1086,25.1329,24100.0
2005-01-21 12:20:00,41.27,41.29,41.26,41.29,15300.0,25.1329,25.1451,25.1269,25.1451,15300.0
2005-01-21 12:25:00,41.29,41.29,41.26,41.26,26400.0,25.1451,25.1451,25.1269,25.1269,26400.0
2005-01-21 12:30:00,41.25,41.29,41.25,41.26,28000.0,25.1208,25.1451,25.1208,25.1269,28000.0
2005-01-21 12:35:00,41.27,41.28,41.25,41.27,35300.0,25.1329,25.139,25.1208,25.1329,35300.0
2005-01-21 12:40:00,41.28,41.29,41.26,41.29,18100.0,25.139,25.1451,25.1269,25.1451,18100.0
2005-01-21 12:45:00,41.28,41.3,41.26,41.29,32700.0,25.139,25.1512,25.1269,25.1451,32700.0
2005-01-21 12:50:00,41.29,41.3,41.26,41.29,51300.0,25.1451,25.1512,25.1269,25.1451,51300.0
2005-01-21 12:55:00,41.29,41.3,41.26,41.27,18500.0,25.1451,25.1512,25.1269,25.1329,18500.0
2005-01-21 13:00:00,41.28,41.29,41.26,41.27,38400.0,25.139,25.1451,25.1269,25.1329,38400.0
2005-01-21 13:05:00,41.27,41.27,41.25,41.27,27000.0,25.1329,25.1329,25.1208,25.1329,27000.0
2005-01-21 13:10:00,41.27,41.29,41.26,41.28,39400.0,25.1329,25.1451,25.1269,25.139,39400.0
2005-01-21 13:15:00,41.27,41.28,41.25,41.26,39800.0,25.1329,25.139,25.1208,25.1269,39800.0
2005-01-21 13:20:00,41.26,41.27,41.24,41.27,19900.0,25.1269,25.1329,25.1147,25.1329,19900.0
2005-01-21 13:25:00,41.26,41.27,41.21,41.22,62100.0,25.1269,25.1329,25.0964,25.1025,62100.0
2005-01-21 13:30:00,41.22,41.27,41.2,41.2,83200.0,25.1025,25.1329,25.0903,25.0903,83200.0
2005-01-21 13:35:00,41.2,41.23,41.14,41.14,65200.0,25.0903,25.1086,25.0538,25.0538,65200.0
2005-01-21 13:40:00,41.15,41.15,41.04,41.1,68900.0,25.0599,25.0599,24.9929,25.0294,68900.0
2005-01-21 13:45:00,41.1,41.13,41.01,41.1,82600.0,25.0294,25.0477,24.9746,25.0294,82600.0
2005-01-21 13:50:00,41.1,41.1,41.04,41.08,57800.0,25.0294,25.0294,24.9929,25.0172,57800.0
2005-01-21 13:55:00,41.08,41.15,41.08,41.14,50300.0,25.0172,25.0599,25.0172,25.0538,50300.0
2005-01-21 14:00:00,41.14,41.17,41.14,41.17,24000.0,25.0538,25.072,25.0538,25.072,24000.0
2005-01-21 14:05:00,41.16,41.18,41.12,41.12,43600.0,25.066,25.0781,25.0416,25.0416,43600.0
2005-01-21 14:10:00,41.13,41.15,41.08,41.12,33800.0,25.0477,25.0599,25.0172,25.0416,33800.0
2005-01-21 14:15:00,41.12,41.13,41.08,41.08,28000.0,25.0416,25.0477,25.0172,25.0172,28000.0
2005-01-21 14:20:00,41.08,41.08,41.05,41.08,55600.0,25.0172,25.0172,24.999,25.0172,55600.0
2005-01-21 14:25:00,41.07,41.13,41.05,41.13,63900.0,25.0111,25.0477,24.999,25.0477,63900.0
2005-01-21 14:30:00,41.12,41.14,41.07,41.09,41500.0,25.0416,25.0538,25.0111,25.0233,41500.0
2005-01-21 14:35:00,41.09,41.11,41.08,41.08,43300.0,25.0233,25.0355,25.0172,25.0172,43300.0
2005-01-21 14:40:00,41.07,41.08,41.03,41.04,22300.0,25.0111,25.0172,24.9868,24.9929,22300.0
2005-01-21 14:45:00,41.03,41.04,40.97,41.0,65300.0,24.9868,24.9929,24.9503,24.9685,65300.0
2005-01-21 14:50:00,40.99,41.0,40.95,40.97,46800.0,24.9624,24.9685,24.9381,24.9503,46800.0
2005-01-21 14:55:00,40.96,40.97,40.91,40.97,70100.0,24.9442,24.9503,24.9137,24.9503,70100.0
2005-01-21 15:00:00,40.96,40.96,40.9,40.93,102400.0,24.9442,24.9442,24.9076,24.9259,102400.0
2005-01-21 15:05:00,40.93,40.96,40.9,40.9,51900.0,24.9259,24.9442,24.9076,24.9076,51900.0
2005-01-21 15:10:00,40.9,40.92,40.87,40.9,116500.0,24.9076,24.9198,24.8894,24.9076,116500.0
2005-01-21 15:15:00,40.91,40.94,40.88,40.93,56800.0,24.9137,24.932,24.8954,24.9259,56800.0
2005-01-21 15:20:00,40.94,41.05,40.92,41.03,84500.0,24.932,24.999,24.9198,24.9868,84500.0
2005-01-21 15:25:00,41.03,41.05,41.0,41.05,92300.0,24.9868,24.999,24.9685,24.999,92300.0
2005-01-21 15:30:00,41.02,41.05,40.98,40.99,57300.0,24.9807,24.999,24.9563,24.9624,57300.0
2005-01-21 15:35:00,40.99,41.04,40.99,41.03,50400.0,24.9624,24.9929,24.9624,24.9868,50400.0
2005-01-21 15:40:00,41.03,41.05,41.0,41.0,119100.0,24.9868,24.999,24.9685,24.9685,119100.0
2005-01-21 15:45:00,41.01,41.01,40.95,40.96,98000.0,24.9746,24.9746,24.9381,24.9442,98000.0
2005-01-21 15:50:00,40.96,40.96,40.9,40.91,108300.0,24.9442,24.9442,24.9076,24.9137,108300.0
2005-01-21 15:55:00,40.89,40.94,40.86,40.91,237300.0,24.9015,24.932,24.8833,24.9137,237300.0
2005-01-24 09:30:00,41.1,41.16,40.91,40.94,137600.0,25.0294,25.066,24.9137,24.932,137600.0
2005-01-24 09:35:00,40.96,40.99,40.91,40.96,115200.0,24.9442,24.9624,24.9137,24.9442,115200.0
2005-01-24 09:40:00,40.96,40.98,40.8,40.86,77500.0,24.9442,24.9563,24.8467,24.8833,77500.0
2005-01-24 09:45:00,40.88,40.9,40.79,40.79,45600.0,24.8954,24.9076,24.8406,24.8406,45600.0
2005-01-24 09:50:00,40.8,40.8,40.61,40.72,125400.0,24.8467,24.8467,24.731,24.798,125400.0
2005-01-24 09:55:00,40.73,40.75,40.6,40.71,125900.0,24.8041,24.8163,24.7249,24.7919,125900.0
2005-01-24 10:00:00,40.71,40.82,40.64,40.73,171600.0,24.7919,24.8589,24.7493,24.8041,171600.0
2005-01-24 10:05:00,40.72,40.76,40.67,40.68,65000.0,24.798,24.8224,24.7676,24.7736,65000.0
2005-01-24 10:10:00,40.67,40.77,40.66,40.76,110300.0,24.7676,24.8285,24.7615,24.8224,110300.0
2005-01-24 10:15:00,40.76,40.82,40.74,40.76,82500.0,24.8224,24.8589,24.8102,24.8224,82500.0
2005-01-24 10:20:00,40.78,40.81,40.66,40.7,62100.0,24.8345,24.8528,24.7615,24.7858,62100.0
2005-01-24 10:25:00,40.7,40.7,40.66,40.67,68600.0,24.7858,24.7858,24.7615,24.7676,68600.0
2005-01-24 10:30:00,40.67,40.8,40.66,40.78,104800.0,24.7676,24.8467,24.7615,24.8345,104800.0
2005-01-24 10:35:00,40.79,40.83,40.68,40.74,86000.0,24.8406,24.865,24.7736,24.8102,86000.0
2005-01-24 10:40:00,40.73,40.74,40.67,40.74,54800.0,24.8041,24.8102,24.7676,24.8102,54800.0
2005-01-24 10:45:00,40.74,40.75,40.65,40.69,43200.0,24.8102,24.8163,24.7554,24.7797,43200.0
2005-01-24 10:50:00,40.7,40.72,40.65,40.65,47900.0,24.7858,24.798,24.7554,24.7554,47900.0
2005-01-24 10:55:00,40.66,40.66,40.55,40.6,75800.0,24.7615,24.7615,24.6945,24.7249,75800.0
2005-01-24 11:00:00,40.58,40.69,40.57,40.59,77800.0,24.7127,24.7797,24.7067,24.7188,77800.0
2005-01-24 11:05:00,40.59,40.62,40.55,40.57,79300.0,24.7188,24.7371,24.6945,24.7067,79300.0
2005-01-24 11:10:00,40.58,40.61,40.57,40.59,35900.0,24.7127,24.731,24.7067,24.7188,35900.0
2005-01-24 11:15:00,40.57,40.75,40.57,40.74,99800.0,24.7067,24.8163,24.7067,24.8102,99800.0
2005-01-24 11:20:00,40.73,40.8,40.72,40.74,136200.0,24.8041,24.8467,24.798,24.8102,136200.0
2005-01-24 11:25:00,40.74,40.81,40.71,40.73,98700.0,24.8102,24.8528,24.7919,24.8041,98700.0
2005-01-24 11:30:00,40.73,40.81,40.72,40.81,68600.0,24.8041,24.8528,24.798,24.8528,68600.0
2005-01-24 11:35:00,40.81,40.81,40.65,40.68,83200.0,24.8528,24.8528,24.7554,24.7736,83200.0
2005-01-24 11:40:00,40.68,40.68,40.6,40.61,38500.0,24.7736,24.7736,24.7249,24.731,38500.0
2005-01-24 11:45:00,40.61,40.7,40.61,40.69,48600.0,24.731,24.7858,24.731,24.7797,48600.0
2005-01-24 11:50:00,40.66,40.7,40.64,40.65,30100.0,24.7615,24.7858,24.7493,24.7554,30100.0
2005-01-24 11:55:00,40.65,40.66,40.6,40.62,31200.0,24.7554,24.7615,24.7249,24.7371,31200.0
2005-01-24 12:00:00,40.62,40.69,40.61,40.65,56700.0,24.7371,24.7797,24.731,24.7554,56700.0
2005-01-24 12:05:00,40.65,40.66,40.61,40.61,43800.0,24.7554,24.7615,24.731,24.731,43800.0
2005-01-24 12:10:00,40.6,40.63,40.56,40.63,44200.0,24.7249,24.7432,24.7006,24.7432,44200.0
2005-01-24 12:15:00,40.61,40.64,40.56,40.64,60700.0,24.731,24.7493,24.7006,24.7493,60700.0
2005-01-24 12:20:00,40.65,40.65,40.6,40.63,44100.0,24.7554,24.7554,24.7249,24.7432,44100.0
2005-01-24 12:25:00,40.63,40.65,40.62,40.64,29300.0,24.7432,24.7554,24.7371,24.7493,29300.0
2005-01-24 12:30:00,40.64,40.64,40.57,40.61,37200.0,24.7493,24.7493,24.7067,24.731,37200.0
2005-01-24 12:35:00,40.62,40.64,40.58,40.6,25800.0,24.7371,24.7493,24.7127,24.7249,25800.0
2005-01-24 12:40:00,40.6,40.63,40.59,40.59,45500.0,24.7249,24.7432,24.7188,24.7188,45500.0
2005-01-24 12:45:00,40.59,40.65,40.58,40.61,37300.0,24.7188,24.7554,24.7127,24.731,37300.0
2005-01-24 12:50:00,40.62,40.64,40.61,40.64,35700.0,24.7371,24.7493,24.731,24.7493,35700.0
2005-01-24 12:55:00,40.63,40.66,40.63,40.64,28400.0,24.7432,24.7615,24.7432,24.7493,28400.0
2005-01-24 13:00:00,40.65,40.71,40.65,40.69,48500.0,24.7554,24.7919,24.7554,24.7797,48500.0
2005-01-24 13:05:00,40.69,40.7,40.66,40.66,22800.0,24.7797,24.7858,24.7615,24.7615,22800.0
2005-01-24 13:10:00,40.66,40.74,40.63,40.74,58700.0,24.7615,24.8102,24.7432,24.8102,58700.0
2005-01-24 13:15:00,40.73,40.74,40.66,40.7,35300.0,24.8041,24.8102,24.7615,24.7858,35300.0
2005-01-24 13:20:00,40.69,40.75,40.68,40.71,73100.0,24.7797,24.8163,24.7736,24.7919,73100.0
2005-01-24 13:25:00,40.71,40.74,40.71,40.71,25000.0,24.7919,24.8102,24.7919,24.7919,25000.0
2005-01-24 13:30:00,40.71,40.72,40.69,40.72,55000.0,24.7919,24.798,24.7797,24.798,55000.0
2005-01-24 13:35:00,40.72,40.72,40.68,40.68,45400.0,24.798,24.798,24.7736,24.7736,45400.0
2005-01-24 13:40:00,40.68,40.7,40.66,40.66,57300.0,24.7736,24.7858,24.7615,24.7615,57300.0
2005-01-24 13:45:00,40.66,40.67,40.61,40.62,30900.0,24.7615,24.7676,24.731,24.7371,30900.0
2005-01-24 13:50:00,40.62,40.65,40.61,40.62,20600.0,24.7371,24.7554,24.731,24.7371,20600.0
2005-01-24 13:55:00,40.64,40.64,40.58,40.58,37300.0,24.7493,24.7493,24.7127,24.7127,37300.0
2005-01-24 14:00:00,40.58,40.64,40.58,40.63,26100.0,24.7127,24.7493,24.7127,24.7432,26100.0
2005-01-24 14:05:00,40.62,40.64,40.6,40.62,43300.0,24.7371,24.7493,24.7249,24.7371,43300.0
2005-01-24 14:10:00,40.63,40.65,40.62,40.64,31800.0,24.7432,24.7554,24.7371,24.7493,31800.0
2005-01-24 14:15:00,40.63,40.64,40.6,40.6,53100.0,24.7432,24.7493,24.7249,24.7249,53100.0
2005-01-24 14:20:00,40.61,40.62,40.58,40.6,32700.0,24.731,24.7371,24.7127,24.7249,32700.0
2005-01-24 14:25:00,40.59,40.6,40.54,40.56,39700.0,24.7188,24.7249,24.6884,24.7006,39700.0
2005-01-24 14:30:00,40.56,40.56,40.52,40.53,38700.0,24.7006,24.7006,24.6762,24.6823,38700.0
2005-01-24 14:35:00,40.54,40.6,40.53,40.59,54900.0,24.6884,24.7249,24.6823,24.7188,54900.0
2005-01-24 14:40:00,40.58,40.6,40.55,40.57,76100.0,24.7127,24.7249,24.6945,24.7067,76100.0
2005-01-24 14:45:00,40.57,40.6,40.53,40.53,59600.0,24.7067,24.7249,24.6823,24.6823,59600.0
2005-01-24 14:50:00,40.56,40.57,40.5,40.52,65200.0,24.7006,24.7067,24.664,24.6762,65200.0
2005-01-24 14:55:00,40.51,40.51,40.42,40.5,176700.0,24.6701,24.6701,24.6153,24.664,176700.0
2005-01-24 15:00:00,40.49,40.51,40.47,40.48,69100.0,24.6579,24.6701,24.6458,24.6518,69100.0
2005-01-24 15:05:00,40.48,40.55,40.48,40.52,93100.0,24.6518,24.6945,24.6518,24.6762,93100.0
2005-01-24 15:10:00,40.53,40.54,40.47,40.54,82400.0,24.6823,24.6884,24.6458,24.6884,82400.0
2005-01-24 15:15:00,40.53,40.58,40.5,40.52,110200.0,24.6823,24.7127,24.664,24.6762,110200.0
2005-01-24 15:20:00,40.52,40.54,40.51,40.51,48700.0,24.6762,24.6884,24.6701,24.6701,48700.0
2005-01-24 15:25:00,40.51,40.53,40.49,40.52,43800.0,24.6701,24.6823,24.6579,24.6762,43800.0
2005-01-24 15:30:00,40.52,40.58,40.46,40.51,107300.0,24.6762,24.7127,24.6397,24.6701,107300.0
2005-01-24 15:35:00,40.5,40.5,40.45,40.46,57000.0,24.664,24.664,24.6336,24.6397,57000.0
2005-01-24 15:40:00,40.46,40.5,40.44,40.45,138600.0,24.6397,24.664,24.6275,24.6336,138600.0
2005-01-24 15:45:00,40.44,40.46,40.35,40.39,151300.0,24.6275,24.6397,24.5727,24.597,151300.0
2005-01-24 15:50:00,40.38,40.42,40.38,40.41,88800.0,24.5909,24.6153,24.5909,24.6092,88800.0
2005-01-24 15:55:00,40.41,40.41,40.32,40.4,212900.0,24.6092,24.6092,24.5544,24.6031,212900.0
2005-01-25 09:30:00,40.49,40.59,40.49,40.57,163100.0,24.6579,24.7188,24.6579,24.7067,163100.0
2005-01-25 09:35:00,40.6,40.7,40.56,40.64,129500.0,24.7249,24.7858,24.7006,24.7493,129500.0
2005-01-25 09:40:00,40.64,40.79,40.58,40.77,86600.0,24.7493,24.8406,24.7127,24.8285,86600.0
2005-01-25 09:45:00,40.78,40.79,40.71,40.78,98700.0,24.8345,24.8406,24.7919,24.8345,98700.0
2005-01-25 09:50:00,40.78,40.78,40.7,40.72,104300.0,24.8345,24.8345,24.7858,24.798,104300.0
2005-01-25 09:55:00,40.73,40.75,40.66,40.7,115600.0,24.8041,24.8163,24.7615,24.7858,115600.0
2005-01-25 10:00:00,40.69,40.79,40.68,40.68,123500.0,24.7797,24.8406,24.7736,24.7736,123500.0
2005-01-25 10:05:00,40.69,40.7,40.62,40.7,100900.0,24.7797,24.7858,24.7371,24.7858,100900.0
2005-01-25 10:10:00,40.67,40.67,40.61,40.64,53300.0,24.7676,24.7676,24.731,24.7493,53300.0
2005-01-25 10:15:00,40.64,40.69,40.63,40.66,64700.0,24.7493,24.7797,24.7432,24.7615,64700.0
2005-01-25 10:20:00,40.67,40.73,40.65,40.71,58400.0,24.7676,24.8041,24.7554,24.7919,58400.0
2005-01-25 10:25:00,40.72,40.74,40.67,40.73,63900.0,24.798,24.8102,24.7676,24.8041,63900.0
2005-01-25 10:30:00,40.72,40.74,40.71,40.73,42500.0,24.798,24.8102,24.7919,24.8041,42500.0
2005-01-25 10:35:00,40.74,40.78,40.73,40.78,59000.0,24.8102,24.8345,24.8041,24.8345,59000.0
2005-01-25 10:40:00,40.78,40.81,40.76,40.81,155500.0,24.8345,24.8528,24.8224,24.8528,155500.0
2005-01-25 10:45:00,40.81,40.85,40.76,40.8,29300.0,24.8528,24.8772,24.8224,24.8467,29300.0
2005-01-25 10:50:00,40.8,40.88,40.8,40.84,76000.0,24.8467,24.8954,24.8467,24.8711,76000.0
2005-01-25 10:55:00,40.85,40.85,40.77,40.82,57700.0,24.8772,24.8772,24.8285,24.8589,57700.0
2005-01-25 11:00:00,40.82,40.84,40.8,40.82,76800.0,24.8589,24.8711,24.8467,24.8589,76800.0
2005-01-25 11:05:00,40.82,40.85,40.8,40.81,59700.0,24.8589,24.8772,24.8467,24.8528,59700.0
2005-01-25 11:10:00,40.8,40.82,40.79,40.79,46100.0,24.8467,24.8589,24.8406,24.8406,46100.0
2005-01-25 11:15:00,40.81,40.81,40.78,40.8,39600.0,24.8528,24.8528,24.8345,24.8467,39600.0
2005-01-25 11:20:00,40.8,40.82,40.78,40.8,79000.0,24.8467,24.8589,24.8345,24.8467,79000.0
2005-01-25 11:25:00,40.81,40.88,40.79,40.84,49300.0,24.8528,24.8954,24.8406,24.8711,49300.0
2005-01-25 11:30:00,40.83,40.86,40.81,40.82,52400.0,24.865,24.8833,24.8528,24.8589,52400.0
2005-01-25 11:35:00,40.82,40.82,40.76,40.78,56700.0,24.8589,24.8589,24.8224,24.8345,56700.0
2005-01-25 11:40:00,40.76,40.77,40.63,40.63,78400.0,24.8224,24.8285,24.7432,24.7432,78400.0
2005-01-25 11:45:00,40.64,40.71,40.63,40.71,49900.0,24.7493,24.7919,24.7432,24.7919,49900.0
2005-01-25 11:50:00,40.7,40.74,40.66,40.72,43900.0,24.7858,24.8102,24.7615,24.798,43900.0
2005-01-25 11:55:00,40.72,40.73,40.71,40.71,30100.0,24.798,24.8041,24.7919,24.7919,30100.0
2005-01-25 12:00:00,40.72,40.73,40.66,40.66,35700.0,24.798,24.8041,24.7615,24.7615,35700.0
2005-01-25 12:05:00,40.67,40.72,40.66,40.72,46600.0,24.7676,24.798,24.7615,24.798,46600.0
2005-01-25 12:10:00,40.72,40.72,40.68,40.71,39600.0,24.798,24.798,24.7736,24.7919,39600.0
2005-01-25 12:15:00,40.7,40.72,40.69,40.72,23800.0,24.7858,24.798,24.7797,24.798,23800.0
2005-01-25 12:20:00,40.71,40.76,40.7,40.72,42600.0,24.7919,24.8224,24.7858,24.798,42600.0
2005-01-25 12:25:00,40.72,40.73,40.69,40.7,34300.0,24.798,24.8041,24.7797,24.7858,34300.0
2005-01-25 12:30:00,40.7,40.72,40.68,40.7,21200.0,24.7858,24.798,24.7736,24.7858,21200.0
2005-01-25 12:35:00,40.7,40.71,40.64,40.66,32100.0,24.7858,24.7919,24.7493,24.7615,32100.0
2005-01-25 12:40:00,40.65,40.71,40.64,40.7,58100.0,24.7554,24.7919,24.7493,24.7858,58100.0
2005-01-25 12:45:00,40.71,40.72,40.7,40.7,51200.0,24.7919,24.798,24.7858,24.7858,51200.0
2005-01-25 12:50:00,40.7,40.71,40.69,40.69,22600.0,24.7858,24.7919,24.7797,24.7797,22600.0
2005-01-25 12:55:00,40.69,40.69,40.66,40.67,27500.0,24.7797,24.7797,24.7615,24.7676,27500.0
2005-01-25 13:00:00,40.66,40.7,40.64,40.7,133700.0,24.7615,24.7858,24.7493,24.7858,133700.0
2005-01-25 13:05:00,40.7,40.71,40.68,40.7,83300.0,24.7858,24.7919,24.7736,24.7858,83300.0
2005-01-25 13:10:00,40.7,40.72,40.69,40.7,37300.0,24.7858,24.798,24.7797,24.7858,37300.0
2005-01-25 13:15:00,40.69,40.73,40.68,40.69,49900.0,24.7797,24.8041,24.7736,24.7797,49900.0
2005-01-25 13:20:00,40.68,40.74,40.68,40.74,54900.0,24.7736,24.8102,24.7736,24.8102,54900.0
2005-01-25 13:25:00,40.74,40.74,40.71,40.71,38400.0,24.8102,24.8102,24.7919,24.7919,38400.0
2005-01-25 13:30:00,40.71,40.73,40.71,40.72,34300.0,24.7919,24.8041,24.7919,24.798,34300.0
2005-01-25 13:35:00,40.72,40.73,40.7,40.71,46800.0,24.798,24.8041,24.7858,24.7919,46800.0
2005-01-25 13:40:00,40.71,40.72,40.69,40.7,66800.0,24.7919,24.798,24.7797,24.7858,66800.0
2005-01-25 13:45:00,40.7,40.71,40.68,40.69,44300.0,24.7858,24.7919,24.7736,24.7797,44300.0
2005-01-25 13:50:00,40.69,40.69,40.65,40.66,43300.0,24.7797,24.7797,24.7554,24.7615,43300.0
2005-01-25 13:55:00,40.65,40.66,40.64,40.65,23900.0,24.7554,24.7615,24.7493,24.7554,23900.0
2005-01-25 14:00:00,40.66,40.68,40.65,40.66,38400.0,24.7615,24.7736,24.7554,24.7615,38400.0
2005-01-25 14:05:00,40.67,40.69,40.65,40.66,36800.0,24.7676,24.7797,24.7554,24.7615,36800.0
2005-01-25 14:10:00,40.66,40.67,40.61,40.67,38300.0,24.7615,24.7676,24.731,24.7676,38300.0
2005-01-25 14:15:00,40.66,40.67,40.63,40.63,36700.0,24.7615,24.7676,24.7432,24.7432,36700.0
2005-01-25 14:20:00,40.62,40.63,40.6,40.61,56900.0,24.7371,24.7432,24.7249,24.731,56900.0
2005-01-25 14:25:00,40.61,40.64,40.58,40.58,56100.0,24.731,24.7493,24.7127,24.7127,56100.0
2005-01-25 14:30:00,40.58,40.6,40.55,40.56,49900.0,24.7127,24.7249,24.6945,24.7006,49900.0
2005-01-25 14:35:00,40.56,40.59,40.55,40.57,31200.0,24.7006,24.7188,24.6945,24.7067,31200.0
2005-01-25 14:40:00,40.57,40.59,40.57,40.58,33700.0,24.7067,24.7188,24.7067,24.7127,33700.0
2005-01-25 14:45:00,40.57,40.6,40.57,40.58,20900.0,24.7067,24.7249,24.7067,24.7127,20900.0
2005-01-25 14:50:00,40.59,40.61,40.58,40.59,19900.0,24.7188,24.731,24.7127,24.7188,19900.0
2005-01-25 14:55:00,40.59,40.6,40.57,40.59,47900.0,24.7188,24.7249,24.7067,24.7188,47900.0
2005-01-25 15:00:00,40.59,40.62,40.57,40.6,98300.0,24.7188,24.7371,24.7067,24.7249,98300.0
2005-01-25 15:05:00,40.6,40.65,40.59,40.6,75400.0,24.7249,24.7554,24.7188,24.7249,75400.0
2005-01-25 15:10:00,40.61,40.64,40.61,40.62,46800.0,24.731,24.7493,24.731,24.7371,46800.0
2005-01-25 15:15:00,40.62,40.64,40.56,40.57,86500.0,24.7371,24.7493,24.7006,24.7067,86500.0
2005-01-25 15:20:00,40.57,40.63,40.51,40.61,87800.0,24.7067,24.7432,24.6701,24.731,87800.0
2005-01-25 15:25:00,40.61,40.62,40.56,40.57,51800.0,24.731,24.7371,24.7006,24.7067,51800.0
2005-01-25 15:30:00,40.57,40.61,40.55,40.58,66500.0,24.7067,24.731,24.6945,24.7127,66500.0
2005-01-25 15:35:00,40.59,40.6,40.55,40.55,46200.0,24.7188,24.7249,24.6945,24.6945,46200.0
2005-01-25 15:40:00,40.55,40.56,40.53,40.54,91400.0,24.6945,24.7006,24.6823,24.6884,91400.0
2005-01-25 15:45:00,40.55,40.61,40.54,40.59,85900.0,24.6945,24.731,24.6884,24.7188,85900.0
2005-01-25 15:50:00,40.59,40.6,40.47,40.5,82500.0,24.7188,24.7249,24.6458,24.664,82500.0
2005-01-25 15:55:00,40.5,40.57,40.48,40.57,109600.0,24.664,24.7067,24.6518,24.7067,109600.0
2005-01-26 09:30:00,40.82,40.82,40.7,40.8,149400.0,24.8589,24.8589,24.7858,24.8467,149400.0
2005-01-26 09:35:00,40.73,40.75,40.67,40.68,77400.0,24.8041,24.8163,24.7676,24.7736,77400.0
2005-01-26 09:40:00,40.68,40.7,40.62,40.67,95000.0,24.7736,24.7858,24.7371,24.7676,95000.0
2005-01-26 09:45:00,40.67,40.7,40.65,40.69,57500.0,24.7676,24.7858,24.7554,24.7797,57500.0
2005-01-26 09:50:00,40.69,40.73,40.67,40.73,50400.0,24.7797,24.8041,24.7676,24.8041,50400.0
2005-01-26 09:55:00,40.74,40.75,40.71,40.71,75400.0,24.8102,24.8163,24.7919,24.7919,75400.0
2005-01-26 10:00:00,40.71,40.75,40.7,40.73,83600.0,24.7919,24.8163,24.7858,24.8041,83600.0
2005-01-26 10:05:00,40.73,40.79,40.73,40.75,92400.0,24.8041,24.8406,24.8041,24.8163,92400.0
2005-01-26 10:10:00,40.74,40.76,40.73,40.75,43700.0,24.8102,24.8224,24.8041,24.8163,43700.0
2005-01-26 10:15:00,40.76,40.77,40.74,40.76,46700.0,24.8224,24.8285,24.8102,24.8224,46700.0
2005-01-26 10:20:00,40.76,40.79,40.74,40.76,45700.0,24.8224,24.8406,24.8102,24.8224,45700.0
2005-01-26 10:25:00,40.77,40.78,40.76,40.76,24100.0,24.8285,24.8345,24.8224,24.8224,24100.0
2005-01-26 10:30:00,40.75,40.77,40.72,40.73,102200.0,24.8163,24.8285,24.798,24.8041,102200.0
2005-01-26 10:35:00,40.73,40.76,40.7,40.75,109300.0,24.8041,24.8224,24.7858,24.8163,109300.0
2005-01-26 10:40:00,40.75,40.76,40.72,40.72,40800.0,24.8163,24.8224,24.798,24.798,40800.0
2005-01-26 10:45:00,40.72,40.72,40.69,40.71,45600.0,24.798,24.798,24.7797,24.7919,45600.0
2005-01-26 10:50:00,40.73,40.78,40.7,40.76,101000.0,24.8041,24.8345,24.7858,24.8224,101000.0
2005-01-26 10:55:00,40.75,40.79,40.75,40.76,74200.0,24.8163,24.8406,24.8163,24.8224,74200.0
2005-01-26 11:00:00,40.77,40.77,40.69,40.69,57300.0,24.8285,24.8285,24.7797,24.7797,57300.0
2005-01-26 11:05:00,40.7,40.72,40.65,40.66,71300.0,24.7858,24.798,24.7554,24.7615,71300.0
2005-01-26 11:10:00,40.67,40.67,40.65,40.67,38100.0,24.7676,24.7676,24.7554,24.7676,38100.0
2005-01-26 11:15:00,40.66,40.67,40.61,40.62,83400.0,24.7615,24.7676,24.731,24.7371,83400.0
2005-01-26 11:20:00,40.61,40.64,40.52,40.56,78500.0,24.731,24.7493,24.6762,24.7006,78500.0
2005-01-26 11:25:00,40.56,40.61,40.53,40.53,38600.0,24.7006,24.731,24.6823,24.6823,38600.0
2005-01-26 11:30:00,40.53,40.6,40.53,40.59,53700.0,24.6823,24.7249,24.6823,24.7188,53700.0
2005-01-26 11:35:00,40.58,40.61,40.55,40.59,29400.0,24.7127,24.731,24.6945,24.7188,29400.0
2005-01-26 11:40:00,40.59,40.59,40.57,40.58,26700.0,24.7188,24.7188,24.7067,24.7127,26700.0
2005-01-26 11:45:00,40.57,40.58,40.54,40.54,37000.0,24.7067,24.7127,24.6884,24.6884,37000.0
2005-01-26 11:50:00,40.55,40.62,40.55,40.58,75900.0,24.6945,24.7371,24.6945,24.7127,75900.0
2005-01-26 11:55:00,40.59,40.6,40.55,40.57,28900.0,24.7188,24.7249,24.6945,24.7067,28900.0
2005-01-26 12:00:00,40.57,40.59,40.57,40.58,30200.0,24.7067,24.7188,24.7067,24.7127,30200.0
2005-01-26 12:05:00,40.58,40.59,40.57,40.59,20200.0,24.7127,24.7188,24.7067,24.7188,20200.0
2005-01-26 12:10:00,40.58,40.6,40.57,40.59,33700.0,24.7127,24.7249,24.7067,24.7188,33700.0
2005-01-26 12:15:00,40.59,40.62,40.59,40.61,35600.0,24.7188,24.7371,24.7188,24.731,35600.0
2005-01-26 12:20:00,40.61,40.61,40.57,40.57,29300.0,24.731,24.731,24.7067,24.7067,29300.0
2005-01-26 12:25:00,40.57,40.58,40.57,40.58,22900.0,24.7067,24.7127,24.7067,24.7127,22900.0
2005-01-26 12:30:00,40.58,40.58,40.55,40.55,24500.0,24.7127,24.7127,24.6945,24.6945,24500.0
2005-01-26 12:35:00,40.56,40.59,40.55,40.59,23500.0,24.7006,24.7188,24.6945,24.7188,23500.0
2005-01-26 12:40:00,40.59,40.61,40.57,40.6,68300.0,24.7188,24.731,24.7067,24.7249,68300.0
2005-01-26 12:45:00,40.6,40.62,40.6,40.62,26100.0,24.7249,24.7371,24.7249,24.7371,26100.0
2005-01-26 12:50:00,40.63,40.63,40.61,40.61,18900.0,24.7432,24.7432,24.731,24.731,18900.0
2005-01-26 12:55:00,40.61,40.61,40.6,40.6,40900.0,24.731,24.731,24.7249,24.7249,40900.0
2005-01-26 13:00:00,40.6,40.63,40.6,40.62,51500.0,24.7249,24.7432,24.7249,24.7371,51500.0
2005-01-26 13:05:00,40.62,40.66,40.61,40.65,39400.0,24.7371,24.7615,24.731,24.7554,39400.0
2005-01-26 13:10:00,40.66,40.69,40.64,40.68,28900.0,24.7615,24.7797,24.7493,24.7736,28900.0
2005-01-26 13:15:00,40.68,40.68,40.63,40.63,58600.0,24.7736,24.7736,24.7432,24.7432,58600.0
2005-01-26 13:20:00,40.63,40.64,40.62,40.62,34300.0,24.7432,24.7493,24.7371,24.7371,34300.0
2005-01-26 13:25:00,40.62,40.64,40.61,40.62,32800.0,24.7371,24.7493,24.731,24.7371,32800.0
2005-01-26 13:30:00,40.62,40.63,40.6,40.63,61400.0,24.7371,24.7432,24.7249,24.7432,61400.0
2005-01-26 13:35:00,40.63,40.64,40.61,40.62,27400.0,24.7432,24.7493,24.731,24.7371,27400.0
2005-01-26 13:40:00,40.63,40.63,40.59,40.63,112300.0,24.7432,24.7432,24.7188,24.7432,112300.0
2005-01-26 13:45:00,40.64,40.65,40.62,40.62,81300.0,24.7493,24.7554,24.7371,24.7371,81300.0
2005-01-26 13:50:00,40.63,40.67,40.62,40.67,93700.0,24.7432,24.7676,24.7371,24.7676,93700.0
2005-01-26 13:55:00,40.66,40.73,40.66,40.72,127900.0,24.7615,24.8041,24.7615,24.798,127900.0
2005-01-26 14:00:00,40.73,40.73,40.69,40.7,413800.0,24.8041,24.8041,24.7797,24.7858,413800.0
2005-01-26 14:05:00,40.7,40.75,40.69,40.75,45300.0,24.7858,24.8163,24.7797,24.8163,45300.0
2005-01-26 14:10:00,40.74,40.75,40.7,40.7,24800.0,24.8102,24.8163,24.7858,24.7858,24800.0
2005-01-26 14:15:00,40.73,40.74,40.69,40.71,64100.0,24.8041,24.8102,24.7797,24.7919,64100.0
2005-01-26 14:20:00,40.71,40.73,40.69,40.73,41300.0,24.7919,24.8041,24.7797,24.8041,41300.0
2005-01-26 14:25:00,40.73,40.74,40.7,40.72,66600.0,24.8041,24.8102,24.7858,24.798,66600.0
2005-01-26 14:30:00,40.72,40.74,40.71,40.74,69000.0,24.798,24.8102,24.7919,24.8102,69000.0
2005-01-26 14:35:00,40.74,40.78,40.72,40.77,68800.0,24.8102,24.8345,24.798,24.8285,68800.0
2005-01-26 14:40:00,40.76,40.77,40.68,40.69,50000.0,24.8224,24.8285,24.7736,24.7797,50000.0
2005-01-26 14:45:00,40.69,40.72,40.68,40.7,53800.0,24.7797,24.798,24.7736,24.7858,53800.0
2005-01-26 14:50:00,40.71,40.72,40.7,40.7,57200.0,24.7919,24.798,24.7858,24.7858,57200.0
2005-01-26 14:55:00,40.71,40.71,40.7,40.7,28400.0,24.7919,24.7919,24.7858,24.7858,28400.0
2005-01-26 15:00:00,40.71,40.73,40.7,40.71,60400.0,24.7919,24.8041,24.7858,24.7919,60400.0
2005-01-26 15:05:00,40.69,40.71,40.65,40.66,74300.0,24.7797,24.7919,24.7554,24.7615,74300.0
2005-01-26 15:10:00,40.67,40.67,40.57,40.6,109600.0,24.7676,24.7676,24.7067,24.7249,109600.0
2005-01-26 15:15:00,40.61,40.61,40.6,40.61,54100.0,24.731,24.731,24.7249,24.731,54100.0
2005-01-26 15:20:00,40.61,40.7,40.6,40.69,121500.0,24.731,24.7858,24.7249,24.7797,121500.0
2005-01-26 15:25:00,40.7,40.74,40.69,40.71,79000.0,24.7858,24.8102,24.7797,24.7919,79000.0
2005-01-26 15:30:00,40.7,40.71,40.65,40.69,148100.0,24.7858,24.7919,24.7554,24.7797,148100.0
2005-01-26 15:35:00,40.69,40.76,40.68,40.75,80200.0,24.7797,24.8224,24.7736,24.8163,80200.0
2005-01-26 15:40:00,40.76,40.77,40.73,40.76,139500.0,24.8224,24.8285,24.8041,24.8224,139500.0
2005-01-26 15:45:00,40.76,40.76,40.73,40.75,107100.0,24.8224,24.8224,24.8041,24.8163,107100.0
2005-01-26 15:50:00,40.74,40.76,40.72,40.75,101000.0,24.8102,24.8224,24.798,24.8163,101000.0
2005-01-26 15:55:00,40.74,40.75,40.69,40.7,115800.0,24.8102,24.8163,24.7797,24.7858,115800.0
2005-01-27 09:30:00,40.52,40.6,40.51,40.53,216700.0,24.6762,24.7249,24.6701,24.6823,216700.0
2005-01-27 09:35:00,40.54,40.7,40.53,40.7,63200.0,24.6884,24.7858,24.6823,24.7858,63200.0
2005-01-27 09:40:00,40.7,40.71,40.59,40.59,74600.0,24.7858,24.7919,24.7188,24.7188,74600.0
2005-01-27 09:45:00,40.6,40.66,40.6,40.65,75500.0,24.7249,24.7615,24.7249,24.7554,75500.0
2005-01-27 09:50:00,40.65,40.66,40.6,40.62,48700.0,24.7554,24.7615,24.7249,24.7371,48700.0
2005-01-27 09:55:00,40.63,40.63,40.59,40.6,89900.0,24.7432,24.7432,24.7188,24.7249,89900.0
2005-01-27 10:00:00,40.6,40.7,40.57,40.64,98000.0,24.7249,24.7858,24.7067,24.7493,98000.0
2005-01-27 10:05:00,40.63,40.68,40.63,40.66,85600.0,24.7432,24.7736,24.7432,24.7615,85600.0
2005-01-27 10:10:00,40.66,40.68,40.63,40.64,120800.0,24.7615,24.7736,24.7432,24.7493,120800.0
2005-01-27 10:15:00,40.64,40.66,40.62,40.66,153400.0,24.7493,24.7615,24.7371,24.7615,153400.0
2005-01-27 10:20:00,40.65,40.66,40.64,40.64,57100.0,24.7554,24.7615,24.7493,24.7493,57100.0
2005-01-27 10:25:00,40.64,40.68,40.64,40.67,103900.0,24.7493,24.7736,24.7493,24.7676,103900.0
2005-01-27 10:30:00,40.66,40.73,40.66,40.73,107400.0,24.7615,24.8041,24.7615,24.8041,107400.0
2005-01-27 10:35:00,40.75,40.78,40.72,40.78,133500.0,24.8163,24.8345,24.798,24.8345,133500.0
2005-01-27 10:40:00,40.77,40.79,40.75,40.75,102600.0,24.8285,24.8406,24.8163,24.8163,102600.0
2005-01-27 10:45:00,40.76,40.84,40.75,40.81,97800.0,24.8224,24.8711,24.8163,24.8528,97800.0
2005-01-27 10:50:00,40.82,40.83,40.8,40.83,70800.0,24.8589,24.865,24.8467,24.865,70800.0
2005-01-27 10:55:00,40.83,40.92,40.82,40.91,125400.0,24.865,24.9198,24.8589,24.9137,125400.0
2005-01-27 11:00:00,40.91,40.97,40.91,40.95,107500.0,24.9137,24.9503,24.9137,24.9381,107500.0
2005-01-27 11:05:00,40.94,40.98,40.94,40.97,70000.0,24.932,24.9563,24.932,24.9503,70000.0
2005-01-27 11:10:00,40.96,41.03,40.96,41.03,135500.0,24.9442,24.9868,24.9442,24.9868,135500.0
2005-01-27 11:15:00,41.03,41.04,40.99,41.01,101800.0,24.9868,24.9929,24.9624,24.9746,101800.0
2005-01-27 11:20:00,41.01,41.03,41.0,41.01,49500.0,24.9746,24.9868,24.9685,24.9746,49500.0
2005-01-27 11:25:00,41.01,41.03,40.99,40.99,111400.0,24.9746,24.9868,24.9624,24.9624,111400.0
2005-01-27 11:30:00,41.0,41.02,40.99,41.0,45600.0,24.9685,24.9807,24.9624,24.9685,45600.0
2005-01-27 11:35:00,41.01,41.05,40.99,41.04,51200.0,24.9746,24.999,24.9624,24.9929,51200.0
2005-01-27 11:40:00,41.04,41.06,41.01,41.02,59800.0,24.9929,25.0051,24.9746,24.9807,59800.0
2005-01-27 11:45:00,41.02,41.04,40.98,41.02,61000.0,24.9807,24.9929,24.9563,24.9807,61000.0
2005-01-27 11:50:00,41.03,41.04,40.99,41.04,38700.0,24.9868,24.9929,24.9624,24.9929,38700.0
2005-01-27 11:55:00,41.04,41.05,41.0,41.0,27000.0,24.9929,24.999,24.9685,24.9685,27000.0
2005-01-27 12:00:00,41.0,41.01,40.98,41.0,28400.0,24.9685,24.9746,24.9563,24.9685,28400.0
2005-01-27 12:05:00,41.01,41.03,41.0,41.02,40200.0,24.9746,24.9868,24.9685,24.9807,40200.0
2005-01-27 12:10:00,41.01,41.02,40.98,40.98,31400.0,24.9746,24.9807,24.9563,24.9563,31400.0
2005-01-27 12:15:00,41.0,41.04,41.0,41.02,34100.0,24.9685,24.9929,24.9685,24.9807,34100.0
2005-01-27 12:20:00,41.02,41.02,40.97,41.0,45400.0,24.9807,24.9807,24.9503,24.9685,45400.0
2005-01-27 12:25:00,41.0,41.02,40.96,40.98,43100.0,24.9685,24.9807,24.9442,24.9563,43100.0
2005-01-27 12:30:00,40.97,40.98,40.95,40.95,41100.0,24.9503,24.9563,24.9381,24.9381,41100.0
2005-01-27 12:35:00,40.95,40.96,40.94,40.96,21100.0,24.9381,24.9442,24.932,24.9442,21100.0
2005-01-27 12:40:00,40.96,40.97,40.95,40.96,28900.0,24.9442,24.9503,24.9381,24.9442,28900.0
2005-01-27 12:45:00,40.96,40.98,40.94,40.94,27900.0,24.9442,24.9563,24.932,24.932,27900.0
2005-01-27 12:50:00,40.95,40.97,40.93,40.97,17600.0,24.9381,24.9503,24.9259,24.9503,17600.0
2005-01-27 12:55:00,41.0,41.0,40.95,40.96,39700.0,24.9685,24.9685,24.9381,24.9442,39700.0
2005-01-27 13:00:00,40.95,40.99,40.95,40.98,45000.0,24.9381,24.9624,24.9381,24.9563,45000.0
2005-01-27 13:05:00,40.97,40.98,40.95,40.95,42400.0,24.9503,24.9563,24.9381,24.9381,42400.0
2005-01-27 13:10:00,40.96,40.97,40.94,40.96,59700.0,24.9442,24.9503,24.932,24.9442,59700.0
2005-01-27 13:15:00,40.95,40.96,40.92,40.93,31200.0,24.9381,24.9442,24.9198,24.9259,31200.0
2005-01-27 13:20:00,40.93,40.97,40.92,40.96,36700.0,24.9259,24.9503,24.9198,24.9442,36700.0
2005-01-27 13:25:00,40.97,40.97,40.94,40.94,57100.0,24.9503,24.9503,24.932,24.932,57100.0
2005-01-27 13:30:00,40.94,40.94,40.88,40.91,60900.0,24.932,24.932,24.8954,24.9137,60900.0
2005-01-27 13:35:00,40.91,40.91,40.88,40.9,41600.0,24.9137,24.9137,24.8954,24.9076,41600.0
2005-01-27 13:40:00,40.89,40.91,40.89,40.9,59100.0,24.9015,24.9137,24.9015,24.9076,59100.0
2005-01-27 13:45:00,40.9,40.91,40.83,40.85,74600.0,24.9076,24.9137,24.865,24.8772,74600.0
2005-01-27 13:50:00,40.83,40.85,40.78,40.79,63300.0,24.865,24.8772,24.8345,24.8406,63300.0
2005-01-27 13:55:00,40.79,40.82,40.77,40.79,49300.0,24.8406,24.8589,24.8285,24.8406,49300.0
2005-01-27 14:00:00,40.79,40.83,40.78,40.81,52600.0,24.8406,24.865,24.8345,24.8528,52600.0
2005-01-27 14:05:00,40.8,40.83,40.78,40.81,30100.0,24.8467,24.865,24.8345,24.8528,30100.0
2005-01-27 14:10:00,40.82,40.96,40.81,40.84,50900.0,24.8589,24.9442,24.8528,24.8711,50900.0
2005-01-27 14:15:00,40.83,40.84,40.8,40.82,26800.0,24.865,24.8711,24.8467,24.8589,26800.0
2005-01-27 14:20:00,40.82,40.84,40.79,40.84,68700.0,24.8589,24.8711,24.8406,24.8711,68700.0
2005-01-27 14:25:00,40.84,40.84,40.81,40.82,48800.0,24.8711,24.8711,24.8528,24.8589,48800.0
2005-01-27 14:30:00,40.81,40.83,40.8,40.81,38600.0,24.8528,24.865,24.8467,24.8528,38600.0
2005-01-27 14:35:00,40.82,40.83,40.79,40.79,44400.0,24.8589,24.865,24.8406,24.8406,44400.0
2005-01-27 14:40:00,40.79,40.8,40.78,40.79,53400.0,24.8406,24.8467,24.8345,24.8406,53400.0
2005-01-27 14:45:00,40.8,40.81,40.76,40.77,60100.0,24.8467,24.8528,24.8224,24.8285,60100.0
2005-01-27 14:50:00,40.77,40.78,40.75,40.77,50000.0,24.8285,24.8345,24.8163,24.8285,50000.0
2005-01-27 14:55:00,40.77,40.77,40.75,40.77,46800.0,24.8285,24.8285,24.8163,24.8285,46800.0
2005-01-27 15:00:00,40.78,40.81,40.76,40.8,63400.0,24.8345,24.8528,24.8224,24.8467,63400.0
2005-01-27 15:05:00,40.8,40.8,40.76,40.76,110100.0,24.8467,24.8467,24.8224,24.8224,110100.0
2005-01-27 15:10:00,40.75,40.78,40.73,40.78,58000.0,24.8163,24.8345,24.8041,24.8345,58000.0
2005-01-27 15:15:00,40.77,40.82,40.76,40.77,112700.0,24.8285,24.8589,24.8224,24.8285,112700.0
2005-01-27 15:20:00,40.78,40.81,40.76,40.8,90600.0,24.8345,24.8528,24.8224,24.8467,90600.0
2005-01-27 15:25:00,40.8,40.81,40.78,40.78,63800.0,24.8467,24.8528,24.8345,24.8345,63800.0
2005-01-27 15:30:00,40.78,40.85,40.78,40.81,84900.0,24.8345,24.8772,24.8345,24.8528,84900.0
2005-01-27 15:35:00,40.81,40.82,40.76,40.77,71600.0,24.8528,24.8589,24.8224,24.8285,71600.0
2005-01-27 15:40:00,40.77,40.79,40.74,40.76,64200.0,24.8285,24.8406,24.8102,24.8224,64200.0
2005-01-27 15:45:00,40.76,40.82,40.73,40.76,41800.0,24.8224,24.8589,24.8041,24.8224,41800.0
2005-01-27 15:50:00,40.77,40.77,40.68,40.7,123100.0,24.8285,24.8285,24.7736,24.7858,123100.0
2005-01-27 15:55:00,40.7,40.73,40.63,40.73,232400.0,24.7858,24.8041,24.7432,24.8041,232400.0
2005-01-28 09:30:00,40.75,40.8,40.72,40.74,185300.0,24.8163,24.8467,24.798,24.8102,185300.0
2005-01-28 09:35:00,40.74,40.8,40.61,40.8,60900.0,24.8102,24.8467,24.731,24.8467,60900.0
2005-01-28 09:40:00,40.8,40.82,40.61,40.62,75300.0,24.8467,24.8589,24.731,24.7371,75300.0
2005-01-28 09:45:00,40.63,40.79,40.62,40.77,49300.0,24.7432,24.8406,24.7371,24.8285,49300.0
2005-01-28 09:50:00,40.76,40.77,40.66,40.75,65500.0,24.8224,24.8285,24.7615,24.8163,65500.0
2005-01-28 09:55:00,40.75,40.76,40.7,40.74,70500.0,24.8163,24.8224,24.7858,24.8102,70500.0
2005-01-28 10:00:00,40.75,40.77,40.7,40.7,59000.0,24.8163,24.8285,24.7858,24.7858,59000.0
2005-01-28 10:05:00,40.7,40.71,40.66,40.7,123800.0,24.7858,24.7919,24.7615,24.7858,123800.0
2005-01-28 10:10:00,40.7,40.76,40.69,40.74,50600.0,24.7858,24.8224,24.7797,24.8102,50600.0
2005-01-28 10:15:00,40.74,40.75,40.7,40.72,63400.0,24.8102,24.8163,24.7858,24.798,63400.0
2005-01-28 10:20:00,40.73,40.76,40.7,40.71,50000.0,24.8041,24.8224,24.7858,24.7919,50000.0
2005-01-28 10:25:00,40.72,40.73,40.7,40.71,21600.0,24.798,24.8041,24.7858,24.7919,21600.0
2005-01-28 10:30:00,40.7,40.75,40.7,40.74,23500.0,24.7858,24.8163,24.7858,24.8102,23500.0
2005-01-28 10:35:00,40.74,40.75,40.7,40.72,662800.0,24.8102,24.8163,24.7858,24.798,662800.0
2005-01-28 10:40:00,40.73,40.75,40.71,40.72,37300.0,24.8041,24.8163,24.7919,24.798,37300.0
2005-01-28 10:45:00,40.72,40.73,40.7,40.7,48400.0,24.798,24.8041,24.7858,24.7858,48400.0
2005-01-28 10:50:00,40.7,40.71,40.62,40.62,94800.0,24.7858,24.7919,24.7371,24.7371,94800.0
2005-01-28 10:55:00,40.62,40.69,40.62,40.68,23100.0,24.7371,24.7797,24.7371,24.7736,23100.0
2005-01-28 11:00:00,40.68,40.71,40.67,40.7,47500.0,24.7736,24.7919,24.7676,24.7858,47500.0
2005-01-28 11:05:00,40.7,40.71,40.57,40.58,72400.0,24.7858,24.7919,24.7067,24.7127,72400.0
2005-01-28 11:10:00,40.57,40.62,40.54,40.54,149600.0,24.7067,24.7371,24.6884,24.6884,149600.0
2005-01-28 11:15:00,40.52,40.58,40.46,40.48,114800.0,24.6762,24.7127,24.6397,24.6518,114800.0
2005-01-28 11:20:00,40.5,40.51,40.41,40.44,96400.0,24.664,24.6701,24.6092,24.6275,96400.0
2005-01-28 11:25:00,40.44,40.48,40.41,40.43,66900.0,24.6275,24.6518,24.6092,24.6214,66900.0
2005-01-28 11:30:00,40.43,40.43,40.37,40.4,59800.0,24.6214,24.6214,24.5849,24.6031,59800.0
2005-01-28 11:35:00,40.4,40.41,40.32,40.34,60300.0,24.6031,24.6092,24.5544,24.5666,60300.0
2005-01-28 11:40:00,40.36,40.39,40.33,40.36,49000.0,24.5788,24.597,24.5605,24.5788,49000.0
2005-01-28 11:45:00,40.36,40.43,40.34,40.43,39000.0,24.5788,24.6214,24.5666,24.6214,39000.0
2005-01-28 11:50:00,40.44,40.48,40.44,40.45,74500.0,24.6275,24.6518,24.6275,24.6336,74500.0
2005-01-28 11:55:00,40.45,40.48,40.43,40.47,31900.0,24.6336,24.6518,24.6214,24.6458,31900.0
2005-01-28 12:00:00,40.47,40.51,40.47,40.49,73900.0,24.6458,24.6701,24.6458,24.6579,73900.0
2005-01-28 12:05:00,40.49,40.52,40.48,40.52,15500.0,24.6579,24.6762,24.6518,24.6762,15500.0
2005-01-28 12:10:00,40.51,40.52,40.46,40.49,21600.0,24.6701,24.6762,24.6397,24.6579,21600.0
2005-01-28 12:15:00,40.49,40.5,40.45,40.49,30200.0,24.6579,24.664,24.6336,24.6579,30200.0
2005-01-28 12:20:00,40.5,40.5,40.39,40.41,41500.0,24.664,24.664,24.597,24.6092,41500.0
2005-01-28 12:25:00,40.43,40.44,40.37,40.41,40100.0,24.6214,24.6275,24.5849,24.6092,40100.0
2005-01-28 12:30:00,40.38,40.43,40.38,40.4,42900.0,24.5909,24.6214,24.5909,24.6031,42900.0
2005-01-28 12:35:00,40.4,40.41,40.35,40.37,46400.0,24.6031,24.6092,24.5727,24.5849,46400.0
2005-01-28 12:40:00,40.38,40.42,40.37,40.38,28500.0,24.5909,24.6153,24.5849,24.5909,28500.0
2005-01-28 12:45:00,40.39,40.42,40.38,40.4,25100.0,24.597,24.6153,24.5909,24.6031,25100.0
2005-01-28 12:50:00,40.4,40.4,40.38,40.39,24000.0,24.6031,24.6031,24.5909,24.597,24000.0
2005-01-28 12:55:00,40.39,40.45,40.38,40.43,46300.0,24.597,24.6336,24.5909,24.6214,46300.0
2005-01-28 13:00:00,40.44,40.45,40.41,40.43,42000.0,24.6275,24.6336,24.6092,24.6214,42000.0
2005-01-28 13:05:00,40.43,40.45,40.42,40.44,27300.0,24.6214,24.6336,24.6153,24.6275,27300.0
2005-01-28 13:10:00,40.44,40.45,40.41,40.45,21600.0,24.6275,24.6336,24.6092,24.6336,21600.0
2005-01-28 13:15:00,40.45,40.49,40.44,40.48,36400.0,24.6336,24.6579,24.6275,24.6518,36400.0
2005-01-28 13:20:00,40.48,40.5,40.44,40.44,43000.0,24.6518,24.664,24.6275,24.6275,43000.0
2005-01-28 13:25:00,40.44,40.52,40.44,40.45,49400.0,24.6275,24.6762,24.6275,24.6336,49400.0
2005-01-28 13:30:00,40.46,40.49,40.42,40.45,25100.0,24.6397,24.6579,24.6153,24.6336,25100.0
2005-01-28 13:35:00,40.45,40.45,40.4,40.4,28100.0,24.6336,24.6336,24.6031,24.6031,28100.0
2005-01-28 13:40:00,40.42,40.42,40.35,40.35,107800.0,24.6153,24.6153,24.5727,24.5727,107800.0
2005-01-28 13:45:00,40.36,40.39,40.35,40.36,56800.0,24.5788,24.597,24.5727,24.5788,56800.0
2005-01-28 13:50:00,40.35,40.38,40.31,40.34,77700.0,24.5727,24.5909,24.5483,24.5666,77700.0
2005-01-28 13:55:00,40.35,40.36,40.32,40.34,33900.0,24.5727,24.5788,24.5544,24.5666,33900.0
2005-01-28 14:00:00,40.35,40.37,40.34,40.37,23000.0,24.5727,24.5849,24.5666,24.5849,23000.0
2005-01-28 14:05:00,40.36,40.36,40.28,40.34,47700.0,24.5788,24.5788,24.53,24.5666,47700.0
2005-01-28 14:10:00,40.34,40.38,40.34,40.37,26300.0,24.5666,24.5909,24.5666,24.5849,26300.0
2005-01-28 14:15:00,40.37,40.39,40.35,40.35,28700.0,24.5849,24.597,24.5727,24.5727,28700.0
2005-01-28 14:20:00,40.35,40.4,40.34,40.39,70600.0,24.5727,24.6031,24.5666,24.597,70600.0
2005-01-28 14:25:00,40.39,40.4,40.38,40.4,95700.0,24.597,24.6031,24.5909,24.6031,95700.0
2005-01-28 14:30:00,40.39,40.44,40.39,40.41,81100.0,24.597,24.6275,24.597,24.6092,81100.0
2005-01-28 14:35:00,40.43,40.45,40.4,40.44,96300.0,24.6214,24.6336,24.6031,24.6275,96300.0
2005-01-28 14:40:00,40.43,40.45,40.37,40.39,40400.0,24.6214,24.6336,24.5849,24.597,40400.0
2005-01-28 14:45:00,40.37,40.43,40.36,40.41,51600.0,24.5849,24.6214,24.5788,24.6092,51600.0
2005-01-28 14:50:00,40.41,40.42,40.37,40.42,57800.0,24.6092,24.6153,24.5849,24.6153,57800.0
2005-01-28 14:55:00,40.42,40.45,40.38,40.4,48100.0,24.6153,24.6336,24.5909,24.6031,48100.0
2005-01-28 15:00:00,40.4,40.44,40.36,40.39,99600.0,24.6031,24.6275,24.5788,24.597,99600.0
2005-01-28 15:05:00,40.4,40.4,40.37,40.4,20900.0,24.6031,24.6031,24.5849,24.6031,20900.0
2005-01-28 15:10:00,40.39,40.4,40.35,40.38,29500.0,24.597,24.6031,24.5727,24.5909,29500.0
2005-01-28 15:15:00,40.37,40.4,40.37,40.4,44800.0,24.5849,24.6031,24.5849,24.6031,44800.0
2005-01-28 15:20:00,40.4,40.41,40.37,40.39,43700.0,24.6031,24.6092,24.5849,24.597,43700.0
2005-01-28 15:25:00,40.4,40.41,40.37,40.4,50100.0,24.6031,24.6092,24.5849,24.6031,50100.0
2005-01-28 15:30:00,40.4,40.41,40.36,40.39,89600.0,24.6031,24.6092,24.5788,24.597,89600.0
2005-01-28 15:35:00,40.38,40.42,40.37,40.42,138200.0,24.5909,24.6153,24.5849,24.6153,138200.0
2005-01-28 15:40:00,40.42,40.48,40.41,40.46,164000.0,24.6153,24.6518,24.6092,24.6397,164000.0
2005-01-28 15:45:00,40.46,40.49,40.45,40.48,86200.0,24.6397,24.6579,24.6336,24.6518,86200.0
2005-01-28 15:50:00,40.49,40.5,40.42,40.43,96200.0,24.6579,24.664,24.6153,24.6214,96200.0
2005-01-28 15:55:00,40.42,40.44,40.36,40.41,227200.0,24.6153,24.6275,24.5788,24.6092,227200.0
2005-01-31 09:30:00,40.6,40.8,40.6,40.8,223000.0,24.7249,24.8467,24.7249,24.8467,223000.0
2005-01-31 09:35:00,40.83,40.92,40.71,40.9,84300.0,24.865,24.9198,24.7919,24.9076,84300.0
2005-01-31 09:40:00,40.9,40.91,40.84,40.85,154200.0,24.9076,24.9137,24.8711,24.8772,154200.0
2005-01-31 09:45:00,40.87,40.87,40.84,40.86,103200.0,24.8894,24.8894,24.8711,24.8833,103200.0
2005-01-31 09:50:00,40.87,40.9,40.8,40.9,51800.0,24.8894,24.9076,24.8467,24.9076,51800.0
2005-01-31 09:55:00,40.9,40.95,40.89,40.94,92600.0,24.9076,24.9381,24.9015,24.932,92600.0
2005-01-31 10:00:00,40.95,40.95,40.89,40.95,79100.0,24.9381,24.9381,24.9015,24.9381,79100.0
2005-01-31 10:05:00,40.96,41.12,40.94,41.11,153400.0,24.9442,25.0416,24.932,25.0355,153400.0
2005-01-31 10:10:00,41.1,41.12,40.93,41.02,109300.0,25.0294,25.0416,24.9259,24.9807,109300.0
2005-01-31 10:15:00,41.02,41.05,41.01,41.05,88300.0,24.9807,24.999,24.9746,24.999,88300.0
2005-01-31 10:20:00,41.05,41.07,41.04,41.04,174700.0,24.999,25.0111,24.9929,24.9929,174700.0
2005-01-31 10:25:00,41.05,41.07,41.04,41.05,96300.0,24.999,25.0111,24.9929,24.999,96300.0
2005-01-31 10:30:00,41.05,41.07,41.04,41.05,61800.0,24.999,25.0111,24.9929,24.999,61800.0
2005-01-31 10:35:00,41.05,41.12,41.05,41.1,58800.0,24.999,25.0416,24.999,25.0294,58800.0
2005-01-31 10:40:00,41.11,41.14,41.1,41.13,96900.0,25.0355,25.0538,25.0294,25.0477,96900.0
2005-01-31 10:45:00,41.13,41.13,41.1,41.1,92600.0,25.0477,25.0477,25.0294,25.0294,92600.0
2005-01-31 10:50:00,41.09,41.1,41.08,41.09,45800.0,25.0233,25.0294,25.0172,25.0233,45800.0
2005-01-31 10:55:00,41.09,41.09,41.04,41.04,38500.0,25.0233,25.0233,24.9929,24.9929,38500.0
2005-01-31 11:00:00,41.04,41.06,41.04,41.05,108200.0,24.9929,25.0051,24.9929,24.999,108200.0
2005-01-31 11:05:00,41.04,41.06,41.02,41.05,57000.0,24.9929,25.0051,24.9807,24.999,57000.0
2005-01-31 11:10:00,41.05,41.06,41.04,41.05,37400.0,24.999,25.0051,24.9929,24.999,37400.0
2005-01-31 11:15:00,41.05,41.07,41.05,41.05,63700.0,24.999,25.0111,24.999,24.999,63700.0
2005-01-31 11:20:00,41.05,41.09,41.04,41.08,37500.0,24.999,25.0233,24.9929,25.0172,37500.0
2005-01-31 11:25:00,41.08,41.1,41.05,41.07,128100.0,25.0172,25.0294,24.999,25.0111,128100.0
2005-01-31 11:30:00,41.07,41.1,41.06,41.08,61000.0,25.0111,25.0294,25.0051,25.0172,61000.0
2005-01-31 11:35:00,41.08,41.09,41.06,41.06,29800.0,25.0172,25.0233,25.0051,25.0051,29800.0
2005-01-31 11:40:00,41.06,41.07,41.06,41.06,29400.0,25.0051,25.0111,25.0051,25.0051,29400.0
2005-01-31 11:45:00,41.06,41.08,41.05,41.06,31000.0,25.0051,25.0172,24.999,25.0051,31000.0
2005-01-31 11:50:00,41.05,41.11,41.05,41.1,57900.0,24.999,25.0355,24.999,25.0294,57900.0
2005-01-31 11:55:00,41.1,41.12,41.09,41.1,42300.0,25.0294,25.0416,25.0233,25.0294,42300.0
2005-01-31 12:00:00,41.1,41.11,40.93,41.1,126500.0,25.0294,25.0355,24.9259,25.0294,126500.0
2005-01-31 12:05:00,41.09,41.12,41.09,41.11,48200.0,25.0233,25.0416,25.0233,25.0355,48200.0
2005-01-31 12:10:00,41.11,41.13,41.09,41.12,41300.0,25.0355,25.0477,25.0233,25.0416,41300.0
2005-01-31 12:15:00,41.12,41.19,41.12,41.18,127100.0,25.0416,25.0842,25.0416,25.0781,127100.0
2005-01-31 12:20:00,41.18,41.25,41.17,41.24,132600.0,25.0781,25.1208,25.072,25.1147,132600.0
2005-01-31 12:25:00,41.25,41.33,41.22,41.32,130000.0,25.1208,25.1695,25.1025,25.1634,130000.0
2005-01-31 12:30:00,41.33,41.34,41.28,41.31,121700.0,25.1695,25.1756,25.139,25.1573,121700.0
2005-01-31 12:35:00,41.31,41.32,41.29,41.29,77600.0,25.1573,25.1634,25.1451,25.1451,77600.0
2005-01-31 12:40:00,41.29,41.32,41.27,41.29,55900.0,25.1451,25.1634,25.1329,25.1451,55900.0
2005-01-31 12:45:00,41.28,41.29,41.23,41.26,34000.0,25.139,25.1451,25.1086,25.1269,34000.0
2005-01-31 12:50:00,41.25,41.27,41.25,41.26,28800.0,25.1208,25.1329,25.1208,25.1269,28800.0
2005-01-31 12:55:00,41.25,41.26,41.22,41.22,24000.0,25.1208,25.1269,25.1025,25.1025,24000.0
2005-01-31 13:00:00,41.23,41.24,41.21,41.23,37800.0,25.1086,25.1147,25.0964,25.1086,37800.0
2005-01-31 13:05:00,41.22,41.25,41.21,41.24,40000.0,25.1025,25.1208,25.0964,25.1147,40000.0
2005-01-31 13:10:00,41.25,41.27,41.24,41.26,40000.0,25.1208,25.1329,25.1147,25.1269,40000.0
2005-01-31 13:15:00,41.27,41.27,41.24,41.25,42900.0,25.1329,25.1329,25.1147,25.1208,42900.0
2005-01-31 13:20:00,41.26,41.27,41.24,41.26,22400.0,25.1269,25.1329,25.1147,25.1269,22400.0
2005-01-31 13:25:00,41.26,41.27,41.25,41.27,10000.0,25.1269,25.1329,25.1208,25.1329,10000.0
2005-01-31 13:30:00,41.27,41.27,41.23,41.24,43800.0,25.1329,25.1329,25.1086,25.1147,43800.0
2005-01-31 13:35:00,41.24,41.26,41.23,41.25,34500.0,25.1147,25.1269,25.1086,25.1208,34500.0
2005-01-31 13:40:00,41.24,41.26,41.23,41.23,33900.0,25.1147,25.1269,25.1086,25.1086,33900.0
2005-01-31 13:45:00,41.24,41.25,41.2,41.2,49400.0,25.1147,25.1208,25.0903,25.0903,49400.0
2005-01-31 13:50:00,41.21,41.21,41.14,41.17,43700.0,25.0964,25.0964,25.0538,25.072,43700.0
2005-01-31 13:55:00,41.17,41.2,41.16,41.19,28000.0,25.072,25.0903,25.066,25.0842,28000.0
2005-01-31 14:00:00,41.19,41.2,41.17,41.2,29400.0,25.0842,25.0903,25.072,25.0903,29400.0
2005-01-31 14:05:00,41.19,41.2,41.17,41.2,45200.0,25.0842,25.0903,25.072,25.0903,45200.0
2005-01-31 14:10:00,41.2,41.24,41.19,41.24,52900.0,25.0903,25.1147,25.0842,25.1147,52900.0
2005-01-31 14:15:00,41.24,41.24,41.21,41.21,33400.0,25.1147,25.1147,25.0964,25.0964,33400.0
2005-01-31 14:20:00,41.21,41.22,41.18,41.18,45400.0,25.0964,25.1025,25.0781,25.0781,45400.0
2005-01-31 14:25:00,41.18,41.19,41.16,41.17,38500.0,25.0781,25.0842,25.066,25.072,38500.0
2005-01-31 14:30:00,41.17,41.18,41.14,41.18,35900.0,25.072,25.0781,25.0538,25.0781,35900.0
2005-01-31 14:35:00,41.18,41.24,41.18,41.22,51100.0,25.0781,25.1147,25.0781,25.1025,51100.0
2005-01-31 14:40:00,41.24,41.24,41.22,41.23,22700.0,25.1147,25.1147,25.1025,25.1086,22700.0
2005-01-31 14:45:00,41.24,41.26,41.22,41.23,94500.0,25.1147,25.1269,25.1025,25.1086,94500.0
2005-01-31 14:50:00,41.24,41.25,41.23,41.25,66300.0,25.1147,25.1208,25.1086,25.1208,66300.0
2005-01-31 14:55:00,41.24,41.26,41.24,41.25,75800.0,25.1147,25.1269,25.1147,25.1208,75800.0
2005-01-31 15:00:00,41.25,41.26,41.24,41.26,92600.0,25.1208,25.1269,25.1147,25.1269,92600.0
2005-01-31 15:05:00,41.25,41.25,41.17,41.18,102300.0,25.1208,25.1208,25.072,25.0781,102300.0
2005-01-31 15:10:00,41.17,41.2,41.16,41.17,97700.0,25.072,25.0903,25.066,25.072,97700.0
2005-01-31 15:15:00,41.16,41.17,41.15,41.15,118700.0,25.066,25.072,25.0599,25.0599,118700.0
2005-01-31 15:20:00,41.15,41.15,41.11,41.12,97800.0,25.0599,25.0599,25.0355,25.0416,97800.0
2005-01-31 15:25:00,41.11,41.14,41.1,41.11,70000.0,25.0355,25.0538,25.0294,25.0355,70000.0
2005-01-31 15:30:00,41.11,41.13,41.09,41.13,121200.0,25.0355,25.0477,25.0233,25.0477,121200.0
2005-01-31 15:35:00,41.13,41.17,41.1,41.15,91600.0,25.0477,25.072,25.0294,25.0599,91600.0
2005-01-31 15:40:00,41.15,41.18,41.15,41.17,79300.0,25.0599,25.0781,25.0599,25.072,79300.0
2005-01-31 15:45:00,41.17,41.23,41.17,41.22,107800.0,25.072,25.1086,25.072,25.1025,107800.0
2005-01-31 15:50:00,41.23,41.25,41.19,41.23,157500.0,25.1086,25.1208,25.0842,25.1086,157500.0
2005-01-31 15:55:00,41.24,41.28,41.21,41.22,238400.0,25.1147,25.139,25.0964,25.1025,238400.0
2005-02-01 09:30:00,41.2,41.21,41.03,41.05,186300.0,25.0903,25.0964,24.9868,24.999,186300.0
2005-02-01 09:35:00,41.06,41.09,41.0,41.0,75000.0,25.0051,25.0233,24.9685,24.9685,75000.0
2005-02-01 09:40:00,41.0,41.14,40.98,41.12,61000.0,24.9685,25.0538,24.9563,25.0416,61000.0
2005-02-01 09:45:00,41.12,41.13,41.08,41.13,133400.0,25.0416,25.0477,25.0172,25.0477,133400.0
2005-02-01 09:50:00,41.13,41.13,41.08,41.11,75200.0,25.0477,25.0477,25.0172,25.0355,75200.0
2005-02-01 09:55:00,41.11,41.13,41.05,41.05,49600.0,25.0355,25.0477,24.999,24.999,49600.0
2005-02-01 10:00:00,41.05,41.08,41.0,41.08,72800.0,24.999,25.0172,24.9685,25.0172,72800.0
2005-02-01 10:05:00,41.06,41.1,41.05,41.09,63800.0,25.0051,25.0294,24.999,25.0233,63800.0
2005-02-01 10:10:00,41.1,41.13,41.05,41.07,45200.0,25.0294,25.0477,24.999,25.0111,45200.0
2005-02-01 10:15:00,41.07,41.1,41.05,41.05,35400.0,25.0111,25.0294,24.999,24.999,35400.0
2005-02-01 10:20:00,41.04,41.06,41.0,41.04,104300.0,24.9929,25.0051,24.9685,24.9929,104300.0
2005-02-01 10:25:00,41.03,41.09,41.03,41.03,28200.0,24.9868,25.0233,24.9868,24.9868,28200.0
2005-02-01 10:30:00,41.04,41.1,41.03,41.1,49000.0,24.9929,25.0294,24.9868,25.0294,49000.0
2005-02-01 10:35:00,41.1,41.1,41.08,41.09,53900.0,25.0294,25.0294,25.0172,25.0233,53900.0
2005-02-01 10:40:00,41.1,41.1,41.03,41.04,48900.0,25.0294,25.0294,24.9868,24.9929,48900.0
2005-02-01 10:45:00,41.05,41.07,41.02,41.03,54200.0,24.999,25.0111,24.9807,24.9868,54200.0
2005-02-01 10:50:00,41.05,41.07,41.01,41.07,47400.0,24.999,25.0111,24.9746,25.0111,47400.0
2005-02-01 10:55:00,41.06,41.09,41.06,41.07,65900.0,25.0051,25.0233,25.0051,25.0111,65900.0
2005-02-01 11:00:00,41.08,41.11,41.07,41.1,69200.0,25.0172,25.0355,25.0111,25.0294,69200.0
2005-02-01 11:05:00,41.1,41.1,41.05,41.06,276800.0,25.0294,25.0294,24.999,25.0051,276800.0
2005-02-01 11:10:00,41.07,41.11,41.06,41.11,89700.0,25.0111,25.0355,25.0051,25.0355,89700.0
2005-02-01 11:15:00,41.1,41.13,41.09,41.1,75200.0,25.0294,25.0477,25.0233,25.0294,75200.0
2005-02-01 11:20:00,41.11,41.11,41.06,41.09,71200.0,25.0355,25.0355,25.0051,25.0233,71200.0
2005-02-01 11:25:00,41.09,41.1,41.08,41.09,64900.0,25.0233,25.0294,25.0172,25.0233,64900.0
2005-02-01 11:30:00,41.09,41.13,41.08,41.13,117500.0,25.0233,25.0477,25.0172,25.0477,117500.0
2005-02-01 11:35:00,41.13,41.13,41.09,41.11,52100.0,25.0477,25.0477,25.0233,25.0355,52100.0
2005-02-01 11:40:00,41.1,41.16,41.1,41.15,86200.0,25.0294,25.066,25.0294,25.0599,86200.0
2005-02-01 11:45:00,41.15,41.18,41.14,41.18,58400.0,25.0599,25.0781,25.0538,25.0781,58400.0
2005-02-01 11:50:00,41.17,41.19,41.12,41.12,46600.0,25.072,25.0842,25.0416,25.0416,46600.0
2005-02-01 11:55:00,41.13,41.14,41.1,41.1,87900.0,25.0477,25.0538,25.0294,25.0294,87900.0
2005-02-01 12:00:00,41.11,41.15,41.09,41.13,68800.0,25.0355,25.0599,25.0233,25.0477,68800.0
2005-02-01 12:05:00,41.12,41.14,41.1,41.13,49500.0,25.0416,25.0538,25.0294,25.0477,49500.0
2005-02-01 12:10:00,41.14,41.16,41.11,41.13,110900.0,25.0538,25.066,25.0355,25.0477,110900.0
2005-02-01 12:15:00,41.13,41.15,41.1,41.12,50500.0,25.0477,25.0599,25.0294,25.0416,50500.0
2005-02-01 12:20:00,41.12,41.21,41.12,41.15,65400.0,25.0416,25.0964,25.0416,25.0599,65400.0
2005-02-01 12:25:00,41.17,41.17,41.11,41.13,78500.0,25.072,25.072,25.0355,25.0477,78500.0
2005-02-01 12:30:00,41.13,41.21,41.13,41.21,86000.0,25.0477,25.0964,25.0477,25.0964,86000.0
2005-02-01 12:35:00,41.19,41.21,41.17,41.18,65000.0,25.0842,25.0964,25.072,25.0781,65000.0
2005-02-01 12:40:00,41.18,41.24,41.18,41.22,23300.0,25.0781,25.1147,25.0781,25.1025,23300.0
2005-02-01 12:45:00,41.21,41.25,41.21,41.23,45000.0,25.0964,25.1208,25.0964,25.1086,45000.0
2005-02-01 12:50:00,41.22,41.24,41.2,41.21,32200.0,25.1025,25.1147,25.0903,25.0964,32200.0
2005-02-01 12:55:00,41.2,41.23,41.2,41.21,42900.0,25.0903,25.1086,25.0903,25.0964,42900.0
2005-02-01 13:00:00,41.21,41.23,41.2,41.22,97300.0,25.0964,25.1086,25.0903,25.1025,97300.0
2005-02-01 13:05:00,41.21,41.22,41.18,41.19,56600.0,25.0964,25.1025,25.0781,25.0842,56600.0
2005-02-01 13:10:00,41.18,41.21,41.18,41.19,20400.0,25.0781,25.0964,25.0781,25.0842,20400.0
2005-02-01 13:15:00,41.19,41.21,41.17,41.17,30600.0,25.0842,25.0964,25.072,25.072,30600.0
2005-02-01 13:20:00,41.18,41.18,41.15,41.17,53900.0,25.0781,25.0781,25.0599,25.072,53900.0
2005-02-01 13:25:00,41.17,41.2,41.16,41.16,74200.0,25.072,25.0903,25.066,25.066,74200.0
2005-02-01 13:30:00,41.17,41.2,41.16,41.19,30200.0,25.072,25.0903,25.066,25.0842,30200.0
2005-02-01 13:35:00,41.19,41.2,41.19,41.19,14200.0,25.0842,25.0903,25.0842,25.0842,14200.0
2005-02-01 13:40:00,41.2,41.21,41.18,41.18,37900.0,25.0903,25.0964,25.0781,25.0781,37900.0
2005-02-01 13:45:00,41.18,41.2,41.15,41.19,37000.0,25.0781,25.0903,25.0599,25.0842,37000.0
2005-02-01 13:50:00,41.19,41.19,41.15,41.17,32200.0,25.0842,25.0842,25.0599,25.072,32200.0
2005-02-01 13:55:00,41.16,41.17,41.15,41.17,29000.0,25.066,25.072,25.0599,25.072,29000.0
2005-02-01 14:00:00,41.19,41.21,41.18,41.2,70000.0,25.0842,25.0964,25.0781,25.0903,70000.0
2005-02-01 14:05:00,41.19,41.2,41.19,41.2,42900.0,25.0842,25.0903,25.0842,25.0903,42900.0
2005-02-01 14:10:00,41.2,41.28,41.2,41.27,71900.0,25.0903,25.139,25.0903,25.1329,71900.0
2005-02-01 14:15:00,41.27,41.28,41.24,41.26,63100.0,25.1329,25.139,25.1147,25.1269,63100.0
2005-02-01 14:20:00,41.24,41.26,41.23,41.26,52300.0,25.1147,25.1269,25.1086,25.1269,52300.0
2005-02-01 14:25:00,41.25,41.27,41.23,41.26,28100.0,25.1208,25.1329,25.1086,25.1269,28100.0
2005-02-01 14:30:00,41.27,41.29,41.25,41.26,50400.0,25.1329,25.1451,25.1208,25.1269,50400.0
2005-02-01 14:35:00,41.25,41.3,41.24,41.27,26100.0,25.1208,25.1512,25.1147,25.1329,26100.0
2005-02-01 14:40:00,41.3,41.31,41.26,41.28,40200.0,25.1512,25.1573,25.1269,25.139,40200.0
2005-02-01 14:45:00,41.27,41.28,41.22,41.24,63600.0,25.1329,25.139,25.1025,25.1147,63600.0
2005-02-01 14:50:00,41.24,41.26,41.21,41.22,59000.0,25.1147,25.1269,25.0964,25.1025,59000.0
2005-02-01 14:55:00,41.23,41.23,41.15,41.16,56200.0,25.1086,25.1086,25.0599,25.066,56200.0
2005-02-01 15:00:00,41.15,41.19,41.15,41.17,54800.0,25.0599,25.0842,25.0599,25.072,54800.0
2005-02-01 15:05:00,41.18,41.18,41.08,41.1,92000.0,25.0781,25.0781,25.0172,25.0294,92000.0
2005-02-01 15:10:00,41.1,41.16,41.09,41.13,96700.0,25.0294,25.066,25.0233,25.0477,96700.0
2005-02-01 15:15:00,41.13,41.16,41.1,41.16,64200.0,25.0477,25.066,25.0294,25.066,64200.0
2005-02-01 15:20:00,41.16,41.16,41.12,41.13,77300.0,25.066,25.066,25.0416,25.0477,77300.0
2005-02-01 15:25:00,41.14,41.15,41.1,41.1,62300.0,25.0538,25.0599,25.0294,25.0294,62300.0
2005-02-01 15:30:00,41.1,41.11,41.07,41.11,70200.0,25.0294,25.0355,25.0111,25.0355,70200.0
2005-02-01 15:35:00,41.1,41.12,41.09,41.11,45800.0,25.0294,25.0416,25.0233,25.0355,45800.0
2005-02-01 15:40:00,41.1,41.12,41.09,41.11,94300.0,25.0294,25.0416,25.0233,25.0355,94300.0
2005-02-01 15:45:00,41.1,41.17,41.1,41.16,71700.0,25.0294,25.072,25.0294,25.066,71700.0
2005-02-01 15:50:00,41.16,41.2,41.12,41.19,73000.0,25.066,25.0903,25.0416,25.0842,73000.0
2005-02-01 15:55:00,41.19,41.19,41.13,41.13,144800.0,25.0842,25.0842,25.0477,25.0477,144800.0
2005-02-02 09:30:00,41.08,41.14,41.02,41.11,144400.0,25.0172,25.0538,24.9807,25.0355,144400.0
2005-02-02 09:35:00,41.09,41.24,41.06,41.15,81600.0,25.0233,25.1147,25.0051,25.0599,81600.0
2005-02-02 09:40:00,41.17,41.21,41.1,41.11,113500.0,25.072,25.0964,25.0294,25.0355,113500.0
2005-02-02 09:45:00,41.11,41.11,41.1,41.11,69100.0,25.0355,25.0355,25.0294,25.0355,69100.0
2005-02-02 09:50:00,41.1,41.11,41.02,41.03,83000.0,25.0294,25.0355,24.9807,24.9868,83000.0
2005-02-02 09:55:00,41.02,41.1,41.02,41.06,51800.0,24.9807,25.0294,24.9807,25.0051,51800.0
2005-02-02 10:00:00,41.05,41.09,41.04,41.09,23800.0,24.999,25.0233,24.9929,25.0233,23800.0
2005-02-02 10:05:00,41.1,41.15,41.08,41.11,91100.0,25.0294,25.0599,25.0172,25.0355,91100.0
2005-02-02 10:10:00,41.13,41.18,41.11,41.15,64900.0,25.0477,25.0781,25.0355,25.0599,64900.0
2005-02-02 10:15:00,41.15,41.17,41.14,41.15,73300.0,25.0599,25.072,25.0538,25.0599,73300.0
2005-02-02 10:20:00,41.16,41.16,41.1,41.12,66100.0,25.066,25.066,25.0294,25.0416,66100.0
2005-02-02 10:25:00,41.13,41.14,41.12,41.13,40500.0,25.0477,25.0538,25.0416,25.0477,40500.0
2005-02-02 10:30:00,41.14,41.17,41.13,41.17,49700.0,25.0538,25.072,25.0477,25.072,49700.0
2005-02-02 10:35:00,41.17,41.18,41.16,41.16,36600.0,25.072,25.0781,25.066,25.066,36600.0
2005-02-02 10:40:00,41.15,41.2,41.14,41.16,45900.0,25.0599,25.0903,25.0538,25.066,45900.0
2005-02-02 10:45:00,41.16,41.17,41.13,41.14,33000.0,25.066,25.072,25.0477,25.0538,33000.0
2005-02-02 10:50:00,41.14,41.16,41.14,41.14,28800.0,25.0538,25.066,25.0538,25.0538,28800.0
2005-02-02 10:55:00,41.14,41.16,41.13,41.16,25300.0,25.0538,25.066,25.0477,25.066,25300.0
2005-02-02 11:00:00,41.16,41.19,41.16,41.19,32500.0,25.066,25.0842,25.066,25.0842,32500.0
2005-02-02 11:05:00,41.18,41.2,41.18,41.19,24700.0,25.0781,25.0903,25.0781,25.0842,24700.0
2005-02-02 11:10:00,41.18,41.19,41.11,41.18,39200.0,25.0781,25.0842,25.0355,25.0781,39200.0
2005-02-02 11:15:00,41.19,41.21,41.19,41.21,53100.0,25.0842,25.0964,25.0842,25.0964,53100.0
2005-02-02 11:20:00,41.21,41.21,41.19,41.2,21900.0,25.0964,25.0964,25.0842,25.0903,21900.0
2005-02-02 11:25:00,41.19,41.21,41.15,41.17,39700.0,25.0842,25.0964,25.0599,25.072,39700.0
2005-02-02 11:30:00,41.17,41.19,41.12,41.13,43800.0,25.072,25.0842,25.0416,25.0477,43800.0
2005-02-02 11:35:00,41.13,41.16,41.13,41.16,26100.0,25.0477,25.066,25.0477,25.066,26100.0
2005-02-02 11:40:00,41.16,41.19,41.15,41.16,40600.0,25.066,25.0842,25.0599,25.066,40600.0
2005-02-02 11:45:00,41.16,41.18,41.16,41.16,27500.0,25.066,25.0781,25.066,25.066,27500.0
2005-02-02 11:50:00,41.16,41.18,41.16,41.16,34700.0,25.066,25.0781,25.066,25.066,34700.0
2005-02-02 11:55:00,41.17,41.2,41.16,41.2,48300.0,25.072,25.0903,25.066,25.0903,48300.0
2005-02-02 12:00:00,41.21,41.24,41.2,41.22,46200.0,25.0964,25.1147,25.0903,25.1025,46200.0
2005-02-02 12:05:00,41.22,41.22,41.16,41.17,29500.0,25.1025,25.1025,25.066,25.072,29500.0
2005-02-02 12:10:00,41.18,41.19,41.17,41.18,9700.0,25.0781,25.0842,25.072,25.0781,9700.0
2005-02-02 12:15:00,41.18,41.22,41.17,41.21,18600.0,25.0781,25.1025,25.072,25.0964,18600.0
2005-02-02 12:20:00,41.22,41.22,41.19,41.19,33600.0,25.1025,25.1025,25.0842,25.0842,33600.0
2005-02-02 12:25:00,41.18,41.18,41.13,41.14,28800.0,25.0781,25.0781,25.0477,25.0538,28800.0
2005-02-02 12:30:00,41.14,41.18,41.13,41.15,49600.0,25.0538,25.0781,25.0477,25.0599,49600.0
2005-02-02 12:35:00,41.15,41.16,41.13,41.14,22000.0,25.0599,25.066,25.0477,25.0538,22000.0
2005-02-02 12:40:00,41.13,41.15,41.13,41.13,22900.0,25.0477,25.0599,25.0477,25.0477,22900.0
2005-02-02 12:45:00,41.14,41.14,41.13,41.13,8300.0,25.0538,25.0538,25.0477,25.0477,8300.0
2005-02-02 12:50:00,41.13,41.15,41.13,41.15,29700.0,25.0477,25.0599,25.0477,25.0599,29700.0
2005-02-02 12:55:00,41.15,41.16,41.15,41.15,18200.0,25.0599,25.066,25.0599,25.0599,18200.0
2005-02-02 13:00:00,41.16,41.17,41.15,41.17,15200.0,25.066,25.072,25.0599,25.072,15200.0
2005-02-02 13:05:00,41.16,41.18,41.15,41.18,23100.0,25.066,25.0781,25.0599,25.0781,23100.0
2005-02-02 13:10:00,41.17,41.18,41.17,41.17,22200.0,25.072,25.0781,25.072,25.072,22200.0
2005-02-02 13:15:00,41.18,41.18,41.16,41.17,22600.0,25.0781,25.0781,25.066,25.072,22600.0
2005-02-02 13:20:00,41.18,41.18,41.15,41.15,32700.0,25.0781,25.0781,25.0599,25.0599,32700.0
2005-02-02 13:25:00,41.15,41.19,41.15,41.19,15700.0,25.0599,25.0842,25.0599,25.0842,15700.0
2005-02-02 13:30:00,41.18,41.19,41.18,41.19,14400.0,25.0781,25.0842,25.0781,25.0842,14400.0
2005-02-02 13:35:00,41.19,41.2,41.19,41.19,20100.0,25.0842,25.0903,25.0842,25.0842,20100.0
2005-02-02 13:40:00,41.2,41.2,41.19,41.19,14100.0,25.0903,25.0903,25.0842,25.0842,14100.0
2005-02-02 13:45:00,41.2,41.2,41.19,41.19,33500.0,25.0903,25.0903,25.0842,25.0842,33500.0
2005-02-02 13:50:00,41.19,41.21,41.19,41.19,19300.0,25.0842,25.0964,25.0842,25.0842,19300.0
2005-02-02 13:55:00,41.19,41.2,41.19,41.2,13100.0,25.0842,25.0903,25.0842,25.0903,13100.0
2005-02-02 14:00:00,41.19,41.21,41.19,41.2,21400.0,25.0842,25.0964,25.0842,25.0903,21400.0
2005-02-02 14:05:00,41.2,41.24,41.2,41.23,29600.0,25.0903,25.1147,25.0903,25.1086,29600.0
2005-02-02 14:10:00,41.23,41.25,41.21,41.23,35100.0,25.1086,25.1208,25.0964,25.1086,35100.0
2005-02-02 14:15:00,41.24,41.24,41.16,41.18,45500.0,25.1147,25.1147,25.066,25.0781,45500.0
2005-02-02 14:20:00,41.19,41.31,41.19,41.3,63800.0,25.0842,25.1573,25.0842,25.1512,63800.0
2005-02-02 14:25:00,41.3,41.34,41.27,41.28,72600.0,25.1512,25.1756,25.1329,25.139,72600.0
2005-02-02 14:30:00,41.28,41.3,41.25,41.25,69400.0,25.139,25.1512,25.1208,25.1208,69400.0
2005-02-02 14:35:00,41.25,41.25,41.15,41.2,84900.0,25.1208,25.1208,25.0599,25.0903,84900.0
2005-02-02 14:40:00,41.22,41.23,41.18,41.21,37300.0,25.1025,25.1086,25.0781,25.0964,37300.0
2005-02-02 14:45:00,41.21,41.29,41.21,41.29,46700.0,25.0964,25.1451,25.0964,25.1451,46700.0
2005-02-02 14:50:00,41.28,41.3,41.22,41.25,52700.0,25.139,25.1512,25.1025,25.1208,52700.0
2005-02-02 14:55:00,41.24,41.27,41.23,41.25,22000.0,25.1147,25.1329,25.1086,25.1208,22000.0
2005-02-02 15:00:00,41.25,41.25,41.16,41.18,62500.0,25.1208,25.1208,25.066,25.0781,62500.0
2005-02-02 15:05:00,41.19,41.22,41.15,41.16,35100.0,25.0842,25.1025,25.0599,25.066,35100.0
2005-02-02 15:10:00,41.17,41.21,41.16,41.16,49300.0,25.072,25.0964,25.066,25.066,49300.0
2005-02-02 15:15:00,41.17,41.21,41.16,41.2,68600.0,25.072,25.0964,25.066,25.0903,68600.0
2005-02-02 15:20:00,41.2,41.25,41.2,41.21,72000.0,25.0903,25.1208,25.0903,25.0964,72000.0
2005-02-02 15:25:00,41.21,41.21,41.17,41.19,53300.0,25.0964,25.0964,25.072,25.0842,53300.0
2005-02-02 15:30:00,41.19,41.2,41.17,41.18,45700.0,25.0842,25.0903,25.072,25.0781,45700.0
2005-02-02 15:35:00,41.18,41.3,41.17,41.29,76000.0,25.0781,25.1512,25.072,25.1451,76000.0
2005-02-02 15:40:00,41.3,41.3,41.23,41.28,84100.0,25.1512,25.1512,25.1086,25.139,84100.0
2005-02-02 15:45:00,41.28,41.35,41.27,41.29,75600.0,25.139,25.1817,25.1329,25.1451,75600.0
2005-02-02 15:50:00,41.29,41.29,41.25,41.29,48800.0,25.1451,25.1451,25.1208,25.1451,48800.0
2005-02-02 15:55:00,41.29,41.33,41.27,41.28,75400.0,25.1451,25.1695,25.1329,25.139,75400.0
2005-02-03 09:30:00,41.2,41.29,41.18,41.27,144600.0,25.0903,25.1451,25.0781,25.1329,144600.0
2005-02-03 09:35:00,41.27,41.33,41.2,41.31,40800.0,25.1329,25.1695,25.0903,25.1573,40800.0
2005-02-03 09:40:00,41.32,41.34,41.27,41.34,51000.0,25.1634,25.1756,25.1329,25.1756,51000.0
2005-02-03 09:45:00,41.34,41.45,41.32,41.41,93000.0,25.1756,25.2426,25.1634,25.2182,93000.0
2005-02-03 09:50:00,41.4,41.41,41.33,41.36,57200.0,25.2121,25.2182,25.1695,25.1878,57200.0
2005-02-03 09:55:00,41.36,41.4,41.32,41.32,36800.0,25.1878,25.2121,25.1634,25.1634,36800.0
2005-02-03 10:00:00,41.32,41.32,41.25,41.27,83800.0,25.1634,25.1634,25.1208,25.1329,83800.0
2005-02-03 10:05:00,41.27,41.33,41.24,41.29,37500.0,25.1329,25.1695,25.1147,25.1451,37500.0
2005-02-03 10:10:00,41.29,41.3,41.21,41.29,38900.0,25.1451,25.1512,25.0964,25.1451,38900.0
2005-02-03 10:15:00,41.29,41.29,41.2,41.25,39700.0,25.1451,25.1451,25.0903,25.1208,39700.0
2005-02-03 10:20:00,41.26,41.26,41.24,41.24,30600.0,25.1269,25.1269,25.1147,25.1147,30600.0
2005-02-03 10:25:00,41.24,41.24,41.16,41.17,71200.0,25.1147,25.1147,25.066,25.072,71200.0
2005-02-03 10:30:00,41.16,41.24,41.15,41.23,68000.0,25.066,25.1147,25.0599,25.1086,68000.0
2005-02-03 10:35:00,41.22,41.3,41.21,41.27,59400.0,25.1025,25.1512,25.0964,25.1329,59400.0
2005-02-03 10:40:00,41.26,41.3,41.26,41.26,59600.0,25.1269,25.1512,25.1269,25.1269,59600.0
2005-02-03 10:45:00,41.27,41.3,41.25,41.28,42000.0,25.1329,25.1512,25.1208,25.139,42000.0
2005-02-03 10:50:00,41.28,41.3,41.26,41.27,89500.0,25.139,25.1512,25.1269,25.1329,89500.0
2005-02-03 10:55:00,41.27,41.27,41.2,41.24,87800.0,25.1329,25.1329,25.0903,25.1147,87800.0
2005-02-03 11:00:00,41.24,41.27,41.23,41.25,43100.0,25.1147,25.1329,25.1086,25.1208,43100.0
2005-02-03 11:05:00,41.25,41.25,41.2,41.21,54400.0,25.1208,25.1208,25.0903,25.0964,54400.0
2005-02-03 11:10:00,41.22,41.23,41.21,41.21,29000.0,25.1025,25.1086,25.0964,25.0964,29000.0
2005-02-03 11:15:00,41.22,41.25,41.2,41.25,59500.0,25.1025,25.1208,25.0903,25.1208,59500.0
2005-02-03 11:20:00,41.24,41.25,41.22,41.22,42300.0,25.1147,25.1208,25.1025,25.1025,42300.0
2005-02-03 11:25:00,41.21,41.22,41.2,41.21,45800.0,25.0964,25.1025,25.0903,25.0964,45800.0
2005-02-03 11:30:00,41.21,41.24,41.2,41.22,26300.0,25.0964,25.1147,25.0903,25.1025,26300.0
2005-02-03 11:35:00,41.22,41.24,41.21,41.24,40000.0,25.1025,25.1147,25.0964,25.1147,40000.0
2005-02-03 11:40:00,41.24,41.27,41.24,41.26,28300.0,25.1147,25.1329,25.1147,25.1269,28300.0
2005-02-03 11:45:00,41.27,41.27,41.24,41.24,36700.0,25.1329,25.1329,25.1147,25.1147,36700.0
2005-02-03 11:50:00,41.25,41.26,41.24,41.26,13200.0,25.1208,25.1269,25.1147,25.1269,13200.0
2005-02-03 11:55:00,41.25,41.26,41.23,41.23,18600.0,25.1208,25.1269,25.1086,25.1086,18600.0
2005-02-03 12:00:00,41.23,41.25,41.23,41.25,31700.0,25.1086,25.1208,25.1086,25.1208,31700.0
2005-02-03 12:05:00,41.24,41.26,41.22,41.25,25100.0,25.1147,25.1269,25.1025,25.1208,25100.0
2005-02-03 12:10:00,41.25,41.26,41.24,41.26,19700.0,25.1208,25.1269,25.1147,25.1269,19700.0
2005-02-03 12:15:00,41.26,41.26,41.24,41.25,20500.0,25.1269,25.1269,25.1147,25.1208,20500.0
2005-02-03 12:20:00,41.26,41.27,41.25,41.25,44100.0,25.1269,25.1329,25.1208,25.1208,44100.0
2005-02-03 12:25:00,41.24,41.26,41.24,41.26,23600.0,25.1147,25.1269,25.1147,25.1269,23600.0
2005-02-03 12:30:00,41.25,41.27,41.25,41.26,58100.0,25.1208,25.1329,25.1208,25.1269,58100.0
2005-02-03 12:35:00,41.26,41.28,41.25,41.27,52000.0,25.1269,25.139,25.1208,25.1329,52000.0
2005-02-03 12:40:00,41.28,41.31,41.26,41.3,44300.0,25.139,25.1573,25.1269,25.1512,44300.0
2005-02-03 12:45:00,41.31,41.33,41.25,41.26,63400.0,25.1573,25.1695,25.1208,25.1269,63400.0
2005-02-03 12:50:00,41.27,41.28,41.25,41.27,45700.0,25.1329,25.139,25.1208,25.1329,45700.0
2005-02-03 12:55:00,41.26,41.3,41.26,41.27,21400.0,25.1269,25.1512,25.1269,25.1329,21400.0
2005-02-03 13:00:00,41.26,41.3,41.26,41.29,34200.0,25.1269,25.1512,25.1269,25.1451,34200.0
2005-02-03 13:05:00,41.29,41.31,41.28,41.3,43000.0,25.1451,25.1573,25.139,25.1512,43000.0
2005-02-03 13:10:00,41.29,41.32,41.29,41.29,33700.0,25.1451,25.1634,25.1451,25.1451,33700.0
2005-02-03 13:15:00,41.29,41.31,41.29,41.29,19900.0,25.1451,25.1573,25.1451,25.1451,19900.0
2005-02-03 13:20:00,41.3,41.32,41.29,41.31,35400.0,25.1512,25.1634,25.1451,25.1573,35400.0
2005-02-03 13:25:00,41.3,41.31,41.29,41.31,24600.0,25.1512,25.1573,25.1451,25.1573,24600.0
2005-02-03 13:30:00,41.31,41.38,41.31,41.37,58600.0,25.1573,25.1999,25.1573,25.1938,58600.0
2005-02-03 13:35:00,41.37,41.38,41.35,41.38,31500.0,25.1938,25.1999,25.1817,25.1999,31500.0
2005-02-03 13:40:00,41.38,41.4,41.37,41.4,48500.0,25.1999,25.2121,25.1938,25.2121,48500.0
2005-02-03 13:45:00,41.39,41.41,41.38,41.38,35600.0,25.206,25.2182,25.1999,25.1999,35600.0
2005-02-03 13:50:00,41.39,41.4,41.38,41.39,58000.0,25.206,25.2121,25.1999,25.206,58000.0
2005-02-03 13:55:00,41.38,41.42,41.38,41.42,31100.0,25.1999,25.2243,25.1999,25.2243,31100.0
2005-02-03 14:00:00,41.42,41.49,41.4,41.47,160400.0,25.2243,25.2669,25.2121,25.2547,160400.0
2005-02-03 14:05:00,41.47,41.52,41.47,41.52,67400.0,25.2547,25.2852,25.2547,25.2852,67400.0
2005-02-03 14:10:00,41.51,41.53,41.49,41.53,58200.0,25.2791,25.2913,25.2669,25.2913,58200.0
2005-02-03 14:15:00,41.53,41.55,41.53,41.54,72400.0,25.2913,25.3035,25.2913,25.2974,72400.0
2005-02-03 14:20:00,41.54,41.55,41.54,41.54,24700.0,25.2974,25.3035,25.2974,25.2974,24700.0
2005-02-03 14:25:00,41.54,41.56,41.51,41.55,256500.0,25.2974,25.3096,25.2791,25.3035,256500.0
2005-02-03 14:30:00,41.55,41.55,41.5,41.51,61200.0,25.3035,25.3035,25.273,25.2791,61200.0
2005-02-03 14:35:00,41.52,41.59,41.51,41.51,60000.0,25.2852,25.3278,25.2791,25.2791,60000.0
2005-02-03 14:40:00,41.5,41.53,41.46,41.48,66900.0,25.273,25.2913,25.2487,25.2608,66900.0
2005-02-03 14:45:00,41.47,41.55,41.47,41.54,45200.0,25.2547,25.3035,25.2547,25.2974,45200.0
2005-02-03 14:50:00,41.55,41.55,41.5,41.51,29800.0,25.3035,25.3035,25.273,25.2791,29800.0
2005-02-03 14:55:00,41.5,41.51,41.49,41.5,30900.0,25.273,25.2791,25.2669,25.273,30900.0
2005-02-03 15:00:00,41.5,41.51,41.43,41.47,68700.0,25.273,25.2791,25.2304,25.2547,68700.0
2005-02-03 15:05:00,41.47,41.47,41.42,41.43,47800.0,25.2547,25.2547,25.2243,25.2304,47800.0
2005-02-03 15:10:00,41.43,41.5,41.43,41.47,33700.0,25.2304,25.273,25.2304,25.2547,33700.0
2005-02-03 15:15:00,41.48,41.55,41.48,41.53,123500.0,25.2608,25.3035,25.2608,25.2913,123500.0
2005-02-03 15:20:00,41.53,41.53,41.5,41.51,59200.0,25.2913,25.2913,25.273,25.2791,59200.0
2005-02-03 15:25:00,41.51,41.52,41.5,41.5,35100.0,25.2791,25.2852,25.273,25.273,35100.0
2005-02-03 15:30:00,41.51,41.53,41.5,41.52,120300.0,25.2791,25.2913,25.273,25.2852,120300.0
2005-02-03 15:35:00,41.52,41.57,41.5,41.56,90200.0,25.2852,25.3156,25.273,25.3096,90200.0
2005-02-03 15:40:00,41.59,41.61,41.57,41.6,84000.0,25.3278,25.34,25.3156,25.3339,84000.0
2005-02-03 15:45:00,41.59,41.61,41.59,41.61,70800.0,25.3278,25.34,25.3278,25.34,70800.0
2005-02-03 15:50:00,41.62,41.62,41.57,41.58,84100.0,25.3461,25.3461,25.3156,25.3217,84100.0
2005-02-03 15:55:00,41.58,41.59,41.49,41.52,85900.0,25.3217,25.3278,25.2669,25.2852,85900.0
2005-02-04 09:30:00,41.45,41.6,41.45,41.6,138200.0,25.2426,25.3339,25.2426,25.3339,138200.0
2005-02-04 09:35:00,41.6,41.65,41.58,41.58,63600.0,25.3339,25.3644,25.3217,25.3217,63600.0
2005-02-04 09:40:00,41.59,41.62,41.58,41.58,64500.0,25.3278,25.3461,25.3217,25.3217,64500.0
2005-02-04 09:45:00,41.59,41.65,41.57,41.58,58000.0,25.3278,25.3644,25.3156,25.3217,58000.0
2005-02-04 09:50:00,41.57,41.66,41.56,41.66,66500.0,25.3156,25.3705,25.3096,25.3705,66500.0
2005-02-04 09:55:00,41.66,41.72,41.6,41.61,62800.0,25.3705,25.407,25.3339,25.34,62800.0
2005-02-04 10:00:00,41.62,41.71,41.62,41.69,80400.0,25.3461,25.4009,25.3461,25.3887,80400.0
2005-02-04 10:05:00,41.69,41.7,41.64,41.66,55500.0,25.3887,25.3948,25.3583,25.3705,55500.0
2005-02-04 10:10:00,41.66,41.7,41.65,41.68,104900.0,25.3705,25.3948,25.3644,25.3826,104900.0
2005-02-04 10:15:00,41.67,41.7,41.65,41.7,75700.0,25.3765,25.3948,25.3644,25.3948,75700.0
2005-02-04 10:20:00,41.68,41.72,41.68,41.69,68700.0,25.3826,25.407,25.3826,25.3887,68700.0
2005-02-04 10:25:00,41.68,41.69,41.62,41.67,64500.0,25.3826,25.3887,25.3461,25.3765,64500.0
2005-02-04 10:30:00,41.67,41.7,41.66,41.67,42700.0,25.3765,25.3948,25.3705,25.3765,42700.0
2005-02-04 10:35:00,41.67,41.71,41.66,41.7,43400.0,25.3765,25.4009,25.3705,25.3948,43400.0
2005-02-04 10:40:00,41.7,41.7,41.65,41.68,51900.0,25.3948,25.3948,25.3644,25.3826,51900.0
2005-02-04 10:45:00,41.67,41.75,41.66,41.75,129700.0,25.3765,25.4253,25.3705,25.4253,129700.0
2005-02-04 10:50:00,41.75,41.86,41.74,41.81,107900.0,25.4253,25.4922,25.4192,25.4618,107900.0
2005-02-04 10:55:00,41.81,41.89,41.81,41.89,96300.0,25.4618,25.5105,25.4618,25.5105,96300.0
2005-02-04 11:00:00,41.89,41.93,41.87,41.9,134100.0,25.5105,25.5349,25.4983,25.5166,134100.0
2005-02-04 11:05:00,41.92,41.97,41.92,41.95,130800.0,25.5288,25.5592,25.5288,25.5471,130800.0
2005-02-04 11:10:00,41.94,41.98,41.94,41.97,48600.0,25.541,25.5653,25.541,25.5592,48600.0
2005-02-04 11:15:00,41.97,41.97,41.92,41.95,46900.0,25.5592,25.5592,25.5288,25.5471,46900.0
2005-02-04 11:20:00,41.94,41.98,41.94,41.96,59900.0,25.541,25.5653,25.541,25.5531,59900.0
2005-02-04 11:25:00,41.97,41.98,41.95,41.97,30200.0,25.5592,25.5653,25.5471,25.5592,30200.0
2005-02-04 11:30:00,41.96,41.97,41.94,41.94,70700.0,25.5531,25.5592,25.541,25.541,70700.0
2005-02-04 11:35:00,41.94,41.98,41.94,41.96,35700.0,25.541,25.5653,25.541,25.5531,35700.0
2005-02-04 11:40:00,41.96,41.97,41.95,41.96,27700.0,25.5531,25.5592,25.5471,25.5531,27700.0
2005-02-04 11:45:00,41.95,41.96,41.93,41.94,64700.0,25.5471,25.5531,25.5349,25.541,64700.0
2005-02-04 11:50:00,41.93,41.94,41.93,41.94,39900.0,25.5349,25.541,25.5349,25.541,39900.0
2005-02-04 11:55:00,41.93,41.94,41.93,41.93,40400.0,25.5349,25.541,25.5349,25.5349,40400.0
2005-02-04 12:00:00,41.93,41.95,41.93,41.94,36800.0,25.5349,25.5471,25.5349,25.541,36800.0
2005-02-04 12:05:00,41.95,42.0,41.94,42.0,125300.0,25.5471,25.5775,25.541,25.5775,125300.0
2005-02-04 12:10:00,42.0,42.04,41.99,42.04,79600.0,25.5775,25.6019,25.5714,25.6019,79600.0
2005-02-04 12:15:00,42.03,42.04,42.01,42.03,35400.0,25.5958,25.6019,25.5836,25.5958,35400.0
2005-02-04 12:20:00,42.03,42.1,42.02,42.07,95700.0,25.5958,25.6384,25.5897,25.6201,95700.0
2005-02-04 12:25:00,42.07,42.09,42.07,42.08,38300.0,25.6201,25.6323,25.6201,25.6262,38300.0
2005-02-04 12:30:00,42.07,42.12,42.06,42.11,293700.0,25.6201,25.6506,25.614,25.6445,293700.0
2005-02-04 12:35:00,42.12,42.12,42.1,42.11,56900.0,25.6506,25.6506,25.6384,25.6445,56900.0
2005-02-04 12:40:00,42.1,42.11,42.09,42.11,44200.0,25.6384,25.6445,25.6323,25.6445,44200.0
2005-02-04 12:45:00,42.11,42.11,42.09,42.11,24700.0,25.6445,25.6445,25.6323,25.6445,24700.0
2005-02-04 12:50:00,42.11,42.13,42.1,42.13,37900.0,25.6445,25.6567,25.6384,25.6567,37900.0
2005-02-04 12:55:00,42.12,42.16,42.12,42.15,47900.0,25.6506,25.6749,25.6506,25.6689,47900.0
2005-02-04 13:00:00,42.15,42.18,42.15,42.17,85300.0,25.6689,25.6871,25.6689,25.681,85300.0
2005-02-04 13:05:00,42.17,42.2,42.17,42.18,67300.0,25.681,25.6993,25.681,25.6871,67300.0
2005-02-04 13:10:00,42.18,42.19,42.16,42.16,24200.0,25.6871,25.6932,25.6749,25.6749,24200.0
2005-02-04 13:15:00,42.16,42.2,42.16,42.2,124400.0,25.6749,25.6993,25.6749,25.6993,124400.0
2005-02-04 13:20:00,42.2,42.22,42.19,42.22,40600.0,25.6993,25.7115,25.6932,25.7115,40600.0
2005-02-04 13:25:00,42.22,42.26,42.19,42.25,76500.0,25.7115,25.7358,25.6932,25.7298,76500.0
2005-02-04 13:30:00,42.25,42.27,42.25,42.27,61600.0,25.7298,25.7419,25.7298,25.7419,61600.0
2005-02-04 13:35:00,42.27,42.35,42.26,42.31,104300.0,25.7419,25.7907,25.7358,25.7663,104300.0
2005-02-04 13:40:00,42.31,42.39,42.31,42.37,177300.0,25.7663,25.815,25.7663,25.8028,177300.0
2005-02-04 13:45:00,42.37,42.37,42.28,42.29,104900.0,25.8028,25.8028,25.748,25.7541,104900.0
2005-02-04 13:50:00,42.29,42.33,42.29,42.29,84900.0,25.7541,25.7785,25.7541,25.7541,84900.0
2005-02-04 13:55:00,42.29,42.3,42.27,42.3,77500.0,25.7541,25.7602,25.7419,25.7602,77500.0
2005-02-04 14:00:00,42.29,42.31,42.28,42.29,96400.0,25.7541,25.7663,25.748,25.7541,96400.0
2005-02-04 14:05:00,42.29,42.29,42.26,42.27,42200.0,25.7541,25.7541,25.7358,25.7419,42200.0
2005-02-04 14:10:00,42.27,42.29,42.26,42.28,55900.0,25.7419,25.7541,25.7358,25.748,55900.0
2005-02-04 14:15:00,42.29,42.34,42.28,42.29,155100.0,25.7541,25.7846,25.748,25.7541,155100.0
2005-02-04 14:20:00,42.28,42.3,42.26,42.27,62900.0,25.748,25.7602,25.7358,25.7419,62900.0
2005-02-04 14:25:00,42.27,42.32,42.26,42.29,68100.0,25.7419,25.7724,25.7358,25.7541,68100.0
2005-02-04 14:30:00,42.29,42.31,42.25,42.25,76000.0,25.7541,25.7663,25.7298,25.7298,76000.0
2005-02-04 14:35:00,42.26,42.29,42.25,42.29,97200.0,25.7358,25.7541,25.7298,25.7541,97200.0
2005-02-04 14:40:00,42.28,42.35,42.26,42.27,117300.0,25.748,25.7907,25.7358,25.7419,117300.0
2005-02-04 14:45:00,42.28,42.29,42.25,42.26,41600.0,25.748,25.7541,25.7298,25.7358,41600.0
2005-02-04 14:50:00,42.26,42.26,42.24,42.25,54300.0,25.7358,25.7358,25.7237,25.7298,54300.0
2005-02-04 14:55:00,42.25,42.29,42.24,42.28,117500.0,25.7298,25.7541,25.7237,25.748,117500.0
2005-02-04 15:00:00,42.28,42.32,42.28,42.32,107800.0,25.748,25.7724,25.748,25.7724,107800.0
2005-02-04 15:05:00,42.32,42.35,42.27,42.28,62700.0,25.7724,25.7907,25.7419,25.748,62700.0
2005-02-04 15:10:00,42.27,42.32,42.25,42.31,137300.0,25.7419,25.7724,25.7298,25.7663,137300.0
2005-02-04 15:15:00,42.3,42.3,42.25,42.3,84900.0,25.7602,25.7602,25.7298,25.7602,84900.0
2005-02-04 15:20:00,42.3,42.32,42.27,42.27,81000.0,25.7602,25.7724,25.7419,25.7419,81000.0
2005-02-04 15:25:00,42.28,42.33,42.25,42.33,138900.0,25.748,25.7785,25.7298,25.7785,138900.0
2005-02-04 15:30:00,42.33,42.35,42.29,42.29,154500.0,25.7785,25.7907,25.7541,25.7541,154500.0
2005-02-04 15:35:00,42.3,42.33,42.27,42.3,105000.0,25.7602,25.7785,25.7419,25.7602,105000.0
2005-02-04 15:40:00,42.29,42.33,42.29,42.32,155500.0,25.7541,25.7785,25.7541,25.7724,155500.0
2005-02-04 15:45:00,42.32,42.39,42.32,42.33,137400.0,25.7724,25.815,25.7724,25.7785,137400.0
2005-02-04 15:50:00,42.33,42.39,42.33,42.37,286700.0,25.7785,25.815,25.7785,25.8028,286700.0
2005-02-04 15:55:00,42.38,42.43,42.37,42.41,322900.0,25.8089,25.8394,25.8028,25.8272,322900.0
2005-02-07 09:30:00,42.27,42.5,42.26,42.31,197700.0,25.7419,25.882,25.7358,25.7663,197700.0
2005-02-07 09:35:00,42.31,42.35,42.26,42.28,72500.0,25.7663,25.7907,25.7358,25.748,72500.0
2005-02-07 09:40:00,42.27,42.3,42.26,42.28,79800.0,25.7419,25.7602,25.7358,25.748,79800.0
2005-02-07 09:45:00,42.28,42.3,42.26,42.28,96000.0,25.748,25.7602,25.7358,25.748,96000.0
2005-02-07 09:50:00,42.28,42.35,42.28,42.35,102600.0,25.748,25.7907,25.748,25.7907,102600.0
2005-02-07 09:55:00,42.36,42.36,42.32,42.33,62000.0,25.7967,25.7967,25.7724,25.7785,62000.0
2005-02-07 10:00:00,42.32,42.37,42.31,42.37,138900.0,25.7724,25.8028,25.7663,25.8028,138900.0
2005-02-07 10:05:00,42.37,42.38,42.35,42.36,37800.0,25.8028,25.8089,25.7907,25.7967,37800.0
2005-02-07 10:10:00,42.35,42.38,42.32,42.35,62700.0,25.7907,25.8089,25.7724,25.7907,62700.0
2005-02-07 10:15:00,42.35,42.4,42.32,42.38,68200.0,25.7907,25.8211,25.7724,25.8089,68200.0
2005-02-07 10:20:00,42.37,42.4,42.36,42.4,48600.0,25.8028,25.8211,25.7967,25.8211,48600.0
2005-02-07 10:25:00,42.38,42.41,42.37,42.37,37800.0,25.8089,25.8272,25.8028,25.8028,37800.0
2005-02-07 10:30:00,42.36,42.39,42.32,42.32,71800.0,25.7967,25.815,25.7724,25.7724,71800.0
2005-02-07 10:35:00,42.31,42.42,42.29,42.37,56400.0,25.7663,25.8333,25.7541,25.8028,56400.0
2005-02-07 10:40:00,42.37,42.41,42.36,42.37,36400.0,25.8028,25.8272,25.7967,25.8028,36400.0
2005-02-07 10:45:00,42.38,42.42,42.38,42.4,41500.0,25.8089,25.8333,25.8089,25.8211,41500.0
2005-02-07 10:50:00,42.39,42.4,42.38,42.4,63600.0,25.815,25.8211,25.8089,25.8211,63600.0
2005-02-07 10:55:00,42.4,42.41,42.38,42.38,38600.0,25.8211,25.8272,25.8089,25.8089,38600.0
2005-02-07 11:00:00,42.39,42.42,42.33,42.34,66700.0,25.815,25.8333,25.7785,25.7846,66700.0
2005-02-07 11:05:00,42.33,42.36,42.31,42.35,54800.0,25.7785,25.7967,25.7663,25.7907,54800.0
2005-02-07 11:10:00,42.36,42.38,42.34,42.38,60700.0,25.7967,25.8089,25.7846,25.8089,60700.0
2005-02-07 11:15:00,42.38,42.4,42.37,42.39,37000.0,25.8089,25.8211,25.8028,25.815,37000.0
2005-02-07 11:20:00,42.39,42.4,42.38,42.4,37600.0,25.815,25.8211,25.8089,25.8211,37600.0
2005-02-07 11:25:00,42.4,42.4,42.35,42.38,48600.0,25.8211,25.8211,25.7907,25.8089,48600.0
2005-02-07 11:30:00,42.38,42.43,42.38,42.38,36800.0,25.8089,25.8394,25.8089,25.8089,36800.0
2005-02-07 11:35:00,42.38,42.39,42.33,42.36,60500.0,25.8089,25.815,25.7785,25.7967,60500.0
2005-02-07 11:40:00,42.35,42.37,42.35,42.35,36500.0,25.7907,25.8028,25.7907,25.7907,36500.0
2005-02-07 11:45:00,42.34,42.35,42.31,42.34,46600.0,25.7846,25.7907,25.7663,25.7846,46600.0
2005-02-07 11:50:00,42.35,42.37,42.34,42.36,51500.0,25.7907,25.8028,25.7846,25.7967,51500.0
2005-02-07 11:55:00,42.36,42.36,42.32,42.33,28300.0,25.7967,25.7967,25.7724,25.7785,28300.0
2005-02-07 12:00:00,42.33,42.36,42.3,42.3,78500.0,25.7785,25.7967,25.7602,25.7602,78500.0
2005-02-07 12:05:00,42.29,42.35,42.28,42.35,46900.0,25.7541,25.7907,25.748,25.7907,46900.0
2005-02-07 12:10:00,42.34,42.36,42.33,42.33,27100.0,25.7846,25.7967,25.7785,25.7785,27100.0
2005-02-07 12:15:00,42.32,42.33,42.26,42.27,35800.0,25.7724,25.7785,25.7358,25.7419,35800.0
2005-02-07 12:20:00,42.27,42.33,42.26,42.32,45800.0,25.7419,25.7785,25.7358,25.7724,45800.0
2005-02-07 12:25:00,42.31,42.37,42.3,42.37,57700.0,25.7663,25.8028,25.7602,25.8028,57700.0
2005-02-07 12:30:00,42.37,42.37,42.29,42.3,56900.0,25.8028,25.8028,25.7541,25.7602,56900.0
2005-02-07 12:35:00,42.29,42.32,42.27,42.31,59500.0,25.7541,25.7724,25.7419,25.7663,59500.0
2005-02-07 12:40:00,42.31,42.35,42.3,42.32,56900.0,25.7663,25.7907,25.7602,25.7724,56900.0
2005-02-07 12:45:00,42.31,42.35,42.31,42.34,16700.0,25.7663,25.7907,25.7663,25.7846,16700.0
2005-02-07 12:50:00,42.34,42.36,42.32,42.36,16100.0,25.7846,25.7967,25.7724,25.7967,16100.0
2005-02-07 12:55:00,42.35,42.38,42.35,42.35,60800.0,25.7907,25.8089,25.7907,25.7907,60800.0
2005-02-07 13:00:00,42.35,42.36,42.33,42.34,39400.0,25.7907,25.7967,25.7785,25.7846,39400.0
2005-02-07 13:05:00,42.34,42.35,42.31,42.31,39300.0,25.7846,25.7907,25.7663,25.7663,39300.0
2005-02-07 13:10:00,42.31,42.34,42.3,42.33,60200.0,25.7663,25.7846,25.7602,25.7785,60200.0
2005-02-07 13:15:00,42.33,42.35,42.32,42.34,65900.0,25.7785,25.7907,25.7724,25.7846,65900.0
2005-02-07 13:20:00,42.34,42.34,42.3,42.32,56300.0,25.7846,25.7846,25.7602,25.7724,56300.0
2005-02-07 13:25:00,42.33,42.34,42.31,42.34,58300.0,25.7785,25.7846,25.7663,25.7846,58300.0
2005-02-07 13:30:00,42.34,42.36,42.32,42.32,94400.0,25.7846,25.7967,25.7724,25.7724,94400.0
2005-02-07 13:35:00,42.32,42.36,42.31,42.35,44700.0,25.7724,25.7967,25.7663,25.7907,44700.0
2005-02-07 13:40:00,42.35,42.36,42.34,42.35,21200.0,25.7907,25.7967,25.7846,25.7907,21200.0
2005-02-07 13:45:00,42.35,42.36,42.32,42.35,67300.0,25.7907,25.7967,25.7724,25.7907,67300.0
2005-02-07 13:50:00,42.34,42.36,42.33,42.36,44000.0,25.7846,25.7967,25.7785,25.7967,44000.0
2005-02-07 13:55:00,42.36,42.37,42.35,42.35,34100.0,25.7967,25.8028,25.7907,25.7907,34100.0
2005-02-07 14:00:00,42.35,42.37,42.35,42.36,55000.0,25.7907,25.8028,25.7907,25.7967,55000.0
2005-02-07 14:05:00,42.35,42.36,42.34,42.35,30600.0,25.7907,25.7967,25.7846,25.7907,30600.0
2005-02-07 14:10:00,42.36,42.37,42.35,42.36,36800.0,25.7967,25.8028,25.7907,25.7967,36800.0
2005-02-07 14:15:00,42.37,42.37,42.35,42.35,25600.0,25.8028,25.8028,25.7907,25.7907,25600.0
2005-02-07 14:20:00,42.35,42.38,42.35,42.38,35100.0,25.7907,25.8089,25.7907,25.8089,35100.0
2005-02-07 14:25:00,42.37,42.42,42.37,42.41,61700.0,25.8028,25.8333,25.8028,25.8272,61700.0
2005-02-07 14:30:00,42.41,42.45,42.4,42.44,63600.0,25.8272,25.8516,25.8211,25.8455,63600.0
2005-02-07 14:35:00,42.44,42.46,42.41,42.41,61100.0,25.8455,25.8576,25.8272,25.8272,61100.0
2005-02-07 14:40:00,42.41,42.45,42.41,42.44,68800.0,25.8272,25.8516,25.8272,25.8455,68800.0
2005-02-07 14:45:00,42.43,42.44,42.41,42.42,51100.0,25.8394,25.8455,25.8272,25.8333,51100.0
2005-02-07 14:50:00,42.41,42.46,42.41,42.45,86800.0,25.8272,25.8576,25.8272,25.8516,86800.0
2005-02-07 14:55:00,42.45,42.45,42.43,42.43,40000.0,25.8516,25.8516,25.8394,25.8394,40000.0
2005-02-07 15:00:00,42.43,42.45,42.4,42.4,74900.0,25.8394,25.8516,25.8211,25.8211,74900.0
2005-02-07 15:05:00,42.39,42.44,42.39,42.41,81200.0,25.815,25.8455,25.815,25.8272,81200.0
2005-02-07 15:10:00,42.41,42.45,42.4,42.45,77900.0,25.8272,25.8516,25.8211,25.8516,77900.0
2005-02-07 15:15:00,42.45,42.46,42.41,42.42,44800.0,25.8516,25.8576,25.8272,25.8333,44800.0
2005-02-07 15:20:00,42.42,42.44,42.4,42.4,89100.0,25.8333,25.8455,25.8211,25.8211,89100.0
2005-02-07 15:25:00,42.4,42.46,42.4,42.45,63700.0,25.8211,25.8576,25.8211,25.8516,63700.0
2005-02-07 15:30:00,42.44,42.46,42.43,42.45,57500.0,25.8455,25.8576,25.8394,25.8516,57500.0
2005-02-07 15:35:00,42.45,42.49,42.45,42.47,94700.0,25.8516,25.8759,25.8516,25.8637,94700.0
2005-02-07 15:40:00,42.48,42.48,42.45,42.45,78300.0,25.8698,25.8698,25.8516,25.8516,78300.0
2005-02-07 15:45:00,42.46,42.47,42.45,42.46,66600.0,25.8576,25.8637,25.8516,25.8576,66600.0
2005-02-07 15:50:00,42.47,42.47,42.42,42.43,71000.0,25.8637,25.8637,25.8333,25.8394,71000.0
2005-02-07 15:55:00,42.42,42.5,42.41,42.49,292700.0,25.8333,25.882,25.8272,25.8759,292700.0
2005-02-08 09:30:00,42.3,42.35,42.3,42.34,291600.0,25.7602,25.7907,25.7602,25.7846,291600.0
2005-02-08 09:35:00,42.35,42.4,42.32,42.36,95400.0,25.7907,25.8211,25.7724,25.7967,95400.0
2005-02-08 09:40:00,42.38,42.46,42.33,42.46,56100.0,25.8089,25.8576,25.7785,25.8576,56100.0
2005-02-08 09:45:00,42.42,42.47,42.39,42.42,54500.0,25.8333,25.8637,25.815,25.8333,54500.0
2005-02-08 09:50:00,42.42,42.47,42.42,42.47,65500.0,25.8333,25.8637,25.8333,25.8637,65500.0
2005-02-08 09:55:00,42.46,42.6,42.46,42.52,178800.0,25.8576,25.9429,25.8576,25.8942,178800.0
2005-02-08 10:00:00,42.55,42.56,42.44,42.47,163200.0,25.9125,25.9185,25.8455,25.8637,163200.0
2005-02-08 10:05:00,42.48,42.53,42.45,42.52,68400.0,25.8698,25.9003,25.8516,25.8942,68400.0
2005-02-08 10:10:00,42.51,42.53,42.46,42.46,52900.0,25.8881,25.9003,25.8576,25.8576,52900.0
2005-02-08 10:15:00,42.47,42.47,42.42,42.47,71300.0,25.8637,25.8637,25.8333,25.8637,71300.0
2005-02-08 10:20:00,42.46,42.47,42.4,42.41,63500.0,25.8576,25.8637,25.8211,25.8272,63500.0
2005-02-08 10:25:00,42.4,42.45,42.39,42.39,44000.0,25.8211,25.8516,25.815,25.815,44000.0
2005-02-08 10:30:00,42.39,42.47,42.39,42.46,90800.0,25.815,25.8637,25.815,25.8576,90800.0
2005-02-08 10:35:00,42.45,42.47,42.41,42.45,74500.0,25.8516,25.8637,25.8272,25.8516,74500.0
2005-02-08 10:40:00,42.45,42.49,42.45,42.47,63700.0,25.8516,25.8759,25.8516,25.8637,63700.0
2005-02-08 10:45:00,42.47,42.49,42.44,42.44,39500.0,25.8637,25.8759,25.8455,25.8455,39500.0
2005-02-08 10:50:00,42.44,42.46,42.39,42.4,64300.0,25.8455,25.8576,25.815,25.8211,64300.0
2005-02-08 10:55:00,42.4,42.45,42.39,42.41,57900.0,25.8211,25.8516,25.815,25.8272,57900.0
2005-02-08 11:00:00,42.41,42.42,42.39,42.41,49700.0,25.8272,25.8333,25.815,25.8272,49700.0
2005-02-08 11:05:00,42.4,42.41,42.39,42.39,30700.0,25.8211,25.8272,25.815,25.815,30700.0
2005-02-08 11:10:00,42.39,42.4,42.38,42.39,34500.0,25.815,25.8211,25.8089,25.815,34500.0
2005-02-08 11:15:00,42.38,42.42,42.38,42.39,34900.0,25.8089,25.8333,25.8089,25.815,34900.0
2005-02-08 11:20:00,42.39,42.41,42.39,42.41,34900.0,25.815,25.8272,25.815,25.8272,34900.0
2005-02-08 11:25:00,42.4,42.41,42.39,42.41,36300.0,25.8211,25.8272,25.815,25.8272,36300.0
2005-02-08 11:30:00,42.41,42.44,42.41,42.43,50200.0,25.8272,25.8455,25.8272,25.8394,50200.0
2005-02-08 11:35:00,42.42,42.43,42.38,42.38,28400.0,25.8333,25.8394,25.8089,25.8089,28400.0
2005-02-08 11:40:00,42.38,42.41,42.38,42.41,39000.0,25.8089,25.8272,25.8089,25.8272,39000.0
2005-02-08 11:45:00,42.41,42.41,42.38,42.39,48300.0,25.8272,25.8272,25.8089,25.815,48300.0
2005-02-08 11:50:00,42.39,42.4,42.37,42.39,55800.0,25.815,25.8211,25.8028,25.815,55800.0
2005-02-08 11:55:00,42.38,42.42,42.38,42.4,16100.0,25.8089,25.8333,25.8089,25.8211,16100.0
2005-02-08 12:00:00,42.4,42.41,42.37,42.38,16900.0,25.8211,25.8272,25.8028,25.8089,16900.0
2005-02-08 12:05:00,42.37,42.39,42.35,42.39,52700.0,25.8028,25.815,25.7907,25.815,52700.0
2005-02-08 12:10:00,42.4,42.4,42.31,42.33,57000.0,25.8211,25.8211,25.7663,25.7785,57000.0
2005-02-08 12:15:00,42.34,42.36,42.33,42.35,24900.0,25.7846,25.7967,25.7785,25.7907,24900.0
2005-02-08 12:20:00,42.34,42.35,42.31,42.32,13100.0,25.7846,25.7907,25.7663,25.7724,13100.0
2005-02-08 12:25:00,42.32,42.33,42.28,42.33,42200.0,25.7724,25.7785,25.748,25.7785,42200.0
2005-02-08 12:30:00,42.33,42.34,42.32,42.32,27000.0,25.7785,25.7846,25.7724,25.7724,27000.0
2005-02-08 12:35:00,42.32,42.33,42.26,42.28,53300.0,25.7724,25.7785,25.7358,25.748,53300.0
2005-02-08 12:40:00,42.27,42.33,42.27,42.3,35700.0,25.7419,25.7785,25.7419,25.7602,35700.0
2005-02-08 12:45:00,42.29,42.31,42.29,42.31,15300.0,25.7541,25.7663,25.7541,25.7663,15300.0
2005-02-08 12:50:00,42.31,42.31,42.26,42.3,36100.0,25.7663,25.7663,25.7358,25.7602,36100.0
2005-02-08 12:55:00,42.3,42.33,42.29,42.33,19600.0,25.7602,25.7785,25.7541,25.7785,19600.0
2005-02-08 13:00:00,42.32,42.33,42.28,42.3,42800.0,25.7724,25.7785,25.748,25.7602,42800.0
2005-02-08 13:05:00,42.29,42.36,42.29,42.35,23800.0,25.7541,25.7967,25.7541,25.7907,23800.0
2005-02-08 13:10:00,42.35,42.38,42.34,42.34,22000.0,25.7907,25.8089,25.7846,25.7846,22000.0
2005-02-08 13:15:00,42.34,42.35,42.3,42.34,30100.0,25.7846,25.7907,25.7602,25.7846,30100.0
2005-02-08 13:20:00,42.33,42.35,42.3,42.34,38200.0,25.7785,25.7907,25.7602,25.7846,38200.0
2005-02-08 13:25:00,42.33,42.34,42.31,42.31,12800.0,25.7785,25.7846,25.7663,25.7663,12800.0
2005-02-08 13:30:00,42.31,42.33,42.31,42.33,18300.0,25.7663,25.7785,25.7663,25.7785,18300.0
2005-02-08 13:35:00,42.32,42.33,42.32,42.32,9500.0,25.7724,25.7785,25.7724,25.7724,9500.0
2005-02-08 13:40:00,42.32,42.34,42.31,42.32,30900.0,25.7724,25.7846,25.7663,25.7724,30900.0
2005-02-08 13:45:00,42.32,42.34,42.3,42.32,45400.0,25.7724,25.7846,25.7602,25.7724,45400.0
2005-02-08 13:50:00,42.32,42.33,42.31,42.33,31600.0,25.7724,25.7785,25.7663,25.7785,31600.0
2005-02-08 13:55:00,42.33,42.36,42.32,42.34,16800.0,25.7785,25.7967,25.7724,25.7846,16800.0
2005-02-08 14:00:00,42.33,42.35,42.3,42.3,41400.0,25.7785,25.7907,25.7602,25.7602,41400.0
2005-02-08 14:05:00,42.31,42.32,42.29,42.3,34000.0,25.7663,25.7724,25.7541,25.7602,34000.0
2005-02-08 14:10:00,42.3,42.32,42.3,42.32,35800.0,25.7602,25.7724,25.7602,25.7724,35800.0
2005-02-08 14:15:00,42.31,42.33,42.28,42.33,79800.0,25.7663,25.7785,25.748,25.7785,79800.0
2005-02-08 14:20:00,42.32,42.32,42.3,42.31,41800.0,25.7724,25.7724,25.7602,25.7663,41800.0
2005-02-08 14:25:00,42.3,42.33,42.26,42.28,143400.0,25.7602,25.7785,25.7358,25.748,143400.0
2005-02-08 14:30:00,42.27,42.28,42.25,42.26,52600.0,25.7419,25.748,25.7298,25.7358,52600.0
2005-02-08 14:35:00,42.26,42.26,42.21,42.22,38900.0,25.7358,25.7358,25.7054,25.7115,38900.0
2005-02-08 14:40:00,42.22,42.23,42.18,42.2,57100.0,25.7115,25.7176,25.6871,25.6993,57100.0
2005-02-08 14:45:00,42.2,42.25,42.2,42.25,60600.0,25.6993,25.7298,25.6993,25.7298,60600.0
2005-02-08 14:50:00,42.25,42.3,42.21,42.21,58400.0,25.7298,25.7602,25.7054,25.7054,58400.0
2005-02-08 14:55:00,42.22,42.25,42.2,42.24,67000.0,25.7115,25.7298,25.6993,25.7237,67000.0
2005-02-08 15:00:00,42.24,42.27,42.24,42.25,59100.0,25.7237,25.7419,25.7237,25.7298,59100.0
2005-02-08 15:05:00,42.24,42.25,42.22,42.23,54900.0,25.7237,25.7298,25.7115,25.7176,54900.0
2005-02-08 15:10:00,42.23,42.24,42.17,42.17,237600.0,25.7176,25.7237,25.681,25.681,237600.0
2005-02-08 15:15:00,42.17,42.21,42.17,42.2,56200.0,25.681,25.7054,25.681,25.6993,56200.0
2005-02-08 15:20:00,42.19,42.2,42.16,42.18,123600.0,25.6932,25.6993,25.6749,25.6871,123600.0
2005-02-08 15:25:00,42.18,42.2,42.18,42.19,47700.0,25.6871,25.6993,25.6871,25.6932,47700.0
2005-02-08 15:30:00,42.18,42.2,42.16,42.16,132700.0,25.6871,25.6993,25.6749,25.6749,132700.0
2005-02-08 15:35:00,42.16,42.18,42.14,42.14,112700.0,25.6749,25.6871,25.6628,25.6628,112700.0
2005-02-08 15:40:00,42.13,42.16,42.13,42.14,125900.0,25.6567,25.6749,25.6567,25.6628,125900.0
2005-02-08 15:45:00,42.13,42.27,42.12,42.13,277600.0,25.6567,25.7419,25.6506,25.6567,277600.0
2005-02-08 15:50:00,42.12,42.13,42.05,42.06,188400.0,25.6506,25.6567,25.608,25.614,188400.0
2005-02-08 15:55:00,42.05,42.08,42.01,42.05,427800.0,25.608,25.6262,25.5836,25.608,427800.0
2005-02-09 09:30:00,42.15,42.41,42.05,42.16,187300.0,25.6689,25.8272,25.608,25.6749,187300.0
2005-02-09 09:35:00,42.11,42.2,42.1,42.15,59900.0,25.6445,25.6993,25.6384,25.6689,59900.0
2005-02-09 09:40:00,42.15,42.28,42.15,42.26,65600.0,25.6689,25.748,25.6689,25.7358,65600.0
2005-02-09 09:45:00,42.28,42.28,42.2,42.23,50800.0,25.748,25.748,25.6993,25.7176,50800.0
2005-02-09 09:50:00,42.22,42.22,42.12,42.17,58100.0,25.7115,25.7115,25.6506,25.681,58100.0
2005-02-09 09:55:00,42.17,42.2,42.17,42.2,33900.0,25.681,25.6993,25.681,25.6993,33900.0
2005-02-09 10:00:00,42.19,42.24,42.14,42.17,53200.0,25.6932,25.7237,25.6628,25.681,53200.0
2005-02-09 10:05:00,42.17,42.23,42.17,42.2,37000.0,25.681,25.7176,25.681,25.6993,37000.0
2005-02-09 10:10:00,42.2,42.2,42.08,42.08,102500.0,25.6993,25.6993,25.6262,25.6262,102500.0
2005-02-09 10:15:00,42.05,42.07,42.05,42.05,50400.0,25.608,25.6201,25.608,25.608,50400.0
2005-02-09 10:20:00,42.06,42.11,42.01,42.06,75000.0,25.614,25.6445,25.5836,25.614,75000.0
2005-02-09 10:25:00,42.06,42.12,42.01,42.1,80900.0,25.614,25.6506,25.5836,25.6384,80900.0
2005-02-09 10:30:00,42.09,42.11,41.93,41.97,89600.0,25.6323,25.6445,25.5349,25.5592,89600.0
2005-02-09 10:35:00,41.95,42.02,41.93,41.93,62600.0,25.5471,25.5897,25.5349,25.5349,62600.0
2005-02-09 10:40:00,41.93,41.93,41.87,41.89,57000.0,25.5349,25.5349,25.4983,25.5105,57000.0
2005-02-09 10:45:00,41.88,41.89,41.82,41.83,55900.0,25.5044,25.5105,25.4679,25.474,55900.0
2005-02-09 10:50:00,41.83,41.86,41.81,41.85,42800.0,25.474,25.4922,25.4618,25.4862,42800.0
2005-02-09 10:55:00,41.84,41.97,41.84,41.97,47800.0,25.4801,25.5592,25.4801,25.5592,47800.0
2005-02-09 11:00:00,41.97,41.99,41.94,41.99,55000.0,25.5592,25.5714,25.541,25.5714,55000.0
2005-02-09 11:05:00,41.99,42.0,41.89,41.95,66600.0,25.5714,25.5775,25.5105,25.5471,66600.0
2005-02-09 11:10:00,41.94,41.97,41.93,41.94,25600.0,25.541,25.5592,25.5349,25.541,25600.0
2005-02-09 11:15:00,41.95,41.98,41.94,41.98,19700.0,25.5471,25.5653,25.541,25.5653,19700.0
2005-02-09 11:20:00,41.98,42.06,41.98,42.05,32200.0,25.5653,25.614,25.5653,25.608,32200.0
2005-02-09 11:25:00,42.05,42.06,41.97,41.97,37100.0,25.608,25.614,25.5592,25.5592,37100.0
2005-02-09 11:30:00,41.98,41.99,41.96,41.97,42500.0,25.5653,25.5714,25.5531,25.5592,42500.0
2005-02-09 11:35:00,41.97,42.0,41.96,41.96,84600.0,25.5592,25.5775,25.5531,25.5531,84600.0
2005-02-09 11:40:00,41.97,41.99,41.95,41.98,27000.0,25.5592,25.5714,25.5471,25.5653,27000.0
2005-02-09 11:45:00,41.99,42.0,41.98,41.98,23600.0,25.5714,25.5775,25.5653,25.5653,23600.0
2005-02-09 11:50:00,41.99,42.0,41.98,41.99,24800.0,25.5714,25.5775,25.5653,25.5714,24800.0
2005-02-09 11:55:00,42.0,42.0,41.99,42.0,23300.0,25.5775,25.5775,25.5714,25.5775,23300.0
2005-02-09 12:00:00,41.99,42.0,41.99,42.0,21300.0,25.5714,25.5775,25.5714,25.5775,21300.0
2005-02-09 12:05:00,41.99,42.0,41.98,41.99,33100.0,25.5714,25.5775,25.5653,25.5714,33100.0
2005-02-09 12:10:00,41.99,42.0,41.99,42.0,23700.0,25.5714,25.5775,25.5714,25.5775,23700.0
2005-02-09 12:15:00,41.99,42.02,41.99,42.02,20600.0,25.5714,25.5897,25.5714,25.5897,20600.0
2005-02-09 12:20:00,42.01,42.04,42.01,42.03,18600.0,25.5836,25.6019,25.5836,25.5958,18600.0
2005-02-09 12:25:00,42.03,42.04,42.01,42.04,24900.0,25.5958,25.6019,25.5836,25.6019,24900.0
2005-02-09 12:30:00,42.03,42.04,41.97,41.97,33900.0,25.5958,25.6019,25.5592,25.5592,33900.0
2005-02-09 12:35:00,41.97,42.02,41.96,42.02,19700.0,25.5592,25.5897,25.5531,25.5897,19700.0
2005-02-09 12:40:00,42.01,42.02,42.01,42.01,24900.0,25.5836,25.5897,25.5836,25.5836,24900.0
2005-02-09 12:45:00,42.02,42.04,42.01,42.03,17500.0,25.5897,25.6019,25.5836,25.5958,17500.0
2005-02-09 12:50:00,42.03,42.04,42.03,42.03,19500.0,25.5958,25.6019,25.5958,25.5958,19500.0
2005-02-09 12:55:00,42.03,42.05,42.03,42.04,20800.0,25.5958,25.608,25.5958,25.6019,20800.0
2005-02-09 13:00:00,42.03,42.07,42.03,42.07,29900.0,25.5958,25.6201,25.5958,25.6201,29900.0
2005-02-09 13:05:00,42.07,42.1,42.05,42.05,61900.0,25.6201,25.6384,25.608,25.608,61900.0
2005-02-09 13:10:00,42.05,42.09,42.05,42.09,32800.0,25.608,25.6323,25.608,25.6323,32800.0
2005-02-09 13:15:00,42.07,42.09,42.06,42.08,18900.0,25.6201,25.6323,25.614,25.6262,18900.0
2005-02-09 13:20:00,42.07,42.1,42.06,42.1,31700.0,25.6201,25.6384,25.614,25.6384,31700.0
2005-02-09 13:25:00,42.09,42.11,42.08,42.11,37200.0,25.6323,25.6445,25.6262,25.6445,37200.0
2005-02-09 13:30:00,42.1,42.13,42.09,42.1,43300.0,25.6384,25.6567,25.6323,25.6384,43300.0
2005-02-09 13:35:00,42.09,42.14,42.09,42.1,60100.0,25.6323,25.6628,25.6323,25.6384,60100.0
2005-02-09 13:40:00,42.11,42.12,42.07,42.07,31500.0,25.6445,25.6506,25.6201,25.6201,31500.0
2005-02-09 13:45:00,42.06,42.09,42.06,42.08,16600.0,25.614,25.6323,25.614,25.6262,16600.0
2005-02-09 13:50:00,42.08,42.12,42.08,42.09,47000.0,25.6262,25.6506,25.6262,25.6323,47000.0
2005-02-09 13:55:00,42.08,42.09,42.06,42.08,44200.0,25.6262,25.6323,25.614,25.6262,44200.0
2005-02-09 14:00:00,42.08,42.08,42.03,42.03,40100.0,25.6262,25.6262,25.5958,25.5958,40100.0
2005-02-09 14:05:00,42.03,42.06,41.95,41.97,135000.0,25.5958,25.614,25.5471,25.5592,135000.0
2005-02-09 14:10:00,41.96,41.99,41.94,41.98,55200.0,25.5531,25.5714,25.541,25.5653,55200.0
2005-02-09 14:15:00,41.97,42.0,41.95,42.0,38900.0,25.5592,25.5775,25.5471,25.5775,38900.0
2005-02-09 14:20:00,42.0,42.01,41.97,41.99,41800.0,25.5775,25.5836,25.5592,25.5714,41800.0
2005-02-09 14:25:00,41.98,41.99,41.9,41.95,70100.0,25.5653,25.5714,25.5166,25.5471,70100.0
2005-02-09 14:30:00,41.96,42.02,41.95,41.99,64600.0,25.5531,25.5897,25.5471,25.5714,64600.0
2005-02-09 14:35:00,41.99,42.0,41.97,41.99,36800.0,25.5714,25.5775,25.5592,25.5714,36800.0
2005-02-09 14:40:00,41.99,42.0,41.98,41.99,25700.0,25.5714,25.5775,25.5653,25.5714,25700.0
2005-02-09 14:45:00,41.99,41.99,41.96,41.97,36500.0,25.5714,25.5714,25.5531,25.5592,36500.0
2005-02-09 14:50:00,41.98,42.12,41.95,41.95,49900.0,25.5653,25.6506,25.5471,25.5471,49900.0
2005-02-09 14:55:00,41.95,41.97,41.92,41.94,45100.0,25.5471,25.5592,25.5288,25.541,45100.0
2005-02-09 15:00:00,41.93,41.99,41.93,41.97,53100.0,25.5349,25.5714,25.5349,25.5592,53100.0
2005-02-09 15:05:00,41.97,41.97,41.93,41.95,66500.0,25.5592,25.5592,25.5349,25.5471,66500.0
2005-02-09 15:10:00,41.94,41.95,41.9,41.91,69000.0,25.541,25.5471,25.5166,25.5227,69000.0
2005-02-09 15:15:00,41.92,41.92,41.88,41.88,59000.0,25.5288,25.5288,25.5044,25.5044,59000.0
2005-02-09 15:20:00,41.88,41.91,41.85,41.89,101600.0,25.5044,25.5227,25.4862,25.5105,101600.0
2005-02-09 15:25:00,41.9,41.92,41.87,41.91,45600.0,25.5166,25.5288,25.4983,25.5227,45600.0
2005-02-09 15:30:00,41.92,41.94,41.91,41.93,119400.0,25.5288,25.541,25.5227,25.5349,119400.0
2005-02-09 15:35:00,41.93,41.94,41.91,41.93,68400.0,25.5349,25.541,25.5227,25.5349,68400.0
2005-02-09 15:40:00,41.93,41.93,41.87,41.88,82000.0,25.5349,25.5349,25.4983,25.5044,82000.0
2005-02-09 15:45:00,41.88,41.9,41.86,41.86,102300.0,25.5044,25.5166,25.4922,25.4922,102300.0
2005-02-09 15:50:00,41.87,41.87,41.8,41.81,76600.0,25.4983,25.4983,25.4557,25.4618,76600.0
2005-02-09 15:55:00,41.8,41.8,41.75,41.8,121900.0,25.4557,25.4557,25.4253,25.4557,121900.0
2005-02-10 09:30:00,42.0,42.03,41.89,41.95,137600.0,25.5775,25.5958,25.5105,25.5471,137600.0
2005-02-10 09:35:00,41.95,41.99,41.9,41.93,52800.0,25.5471,25.5714,25.5166,25.5349,52800.0
2005-02-10 09:40:00,41.92,41.99,41.9,41.95,54300.0,25.5288,25.5714,25.5166,25.5471,54300.0
2005-02-10 09:45:00,41.95,41.99,41.94,41.96,35800.0,25.5471,25.5714,25.541,25.5531,35800.0
2005-02-10 09:50:00,41.96,41.97,41.93,41.94,36900.0,25.5531,25.5592,25.5349,25.541,36900.0
2005-02-10 09:55:00,41.94,41.94,41.86,41.94,56700.0,25.541,25.541,25.4922,25.541,56700.0
2005-02-10 10:00:00,41.94,41.99,41.94,41.96,46100.0,25.541,25.5714,25.541,25.5531,46100.0
2005-02-10 10:05:00,41.97,42.03,41.96,42.03,64000.0,25.5592,25.5958,25.5531,25.5958,64000.0
2005-02-10 10:10:00,42.02,42.1,42.02,42.08,46400.0,25.5897,25.6384,25.5897,25.6262,46400.0
2005-02-10 10:15:00,42.08,42.14,42.05,42.12,50200.0,25.6262,25.6628,25.608,25.6506,50200.0
2005-02-10 10:20:00,42.09,42.1,41.98,41.99,35100.0,25.6323,25.6384,25.5653,25.5714,35100.0
2005-02-10 10:25:00,41.98,42.01,41.97,41.99,41400.0,25.5653,25.5836,25.5592,25.5714,41400.0
2005-02-10 10:30:00,41.99,41.99,41.95,41.98,24400.0,25.5714,25.5714,25.5471,25.5653,24400.0
2005-02-10 10:35:00,41.98,41.99,41.96,41.96,48200.0,25.5653,25.5714,25.5531,25.5531,48200.0
2005-02-10 10:40:00,41.98,41.99,41.97,41.98,21900.0,25.5653,25.5714,25.5592,25.5653,21900.0
2005-02-10 10:45:00,41.99,41.99,41.94,41.97,66800.0,25.5714,25.5714,25.541,25.5592,66800.0
2005-02-10 10:50:00,41.96,41.98,41.95,41.97,35100.0,25.5531,25.5653,25.5471,25.5592,35100.0
2005-02-10 10:55:00,41.97,41.99,41.95,41.98,49300.0,25.5592,25.5714,25.5471,25.5653,49300.0
2005-02-10 11:00:00,41.98,42.0,41.96,41.96,42500.0,25.5653,25.5775,25.5531,25.5531,42500.0
2005-02-10 11:05:00,41.97,41.99,41.95,41.96,62400.0,25.5592,25.5714,25.5471,25.5531,62400.0
2005-02-10 11:10:00,41.95,41.97,41.89,41.89,45000.0,25.5471,25.5592,25.5105,25.5105,45000.0
2005-02-10 11:15:00,41.88,41.89,41.75,41.75,51800.0,25.5044,25.5105,25.4253,25.4253,51800.0
2005-02-10 11:20:00,41.75,41.77,41.71,41.72,91100.0,25.4253,25.4374,25.4009,25.407,91100.0
2005-02-10 11:25:00,41.72,41.74,41.68,41.74,87000.0,25.407,25.4192,25.3826,25.4192,87000.0
2005-02-10 11:30:00,41.74,41.8,41.71,41.78,51300.0,25.4192,25.4557,25.4009,25.4435,51300.0
2005-02-10 11:35:00,41.8,41.81,41.75,41.76,40000.0,25.4557,25.4618,25.4253,25.4314,40000.0
2005-02-10 11:40:00,41.76,41.8,41.76,41.79,23600.0,25.4314,25.4557,25.4314,25.4496,23600.0
2005-02-10 11:45:00,41.8,41.86,41.79,41.86,28500.0,25.4557,25.4922,25.4496,25.4922,28500.0
2005-02-10 11:50:00,41.85,41.89,41.85,41.86,24900.0,25.4862,25.5105,25.4862,25.4922,24900.0
2005-02-10 11:55:00,41.86,41.87,41.85,41.87,41600.0,25.4922,25.4983,25.4862,25.4983,41600.0
2005-02-10 12:00:00,41.87,41.88,41.86,41.87,15900.0,25.4983,25.5044,25.4922,25.4983,15900.0
2005-02-10 12:05:00,41.88,41.94,41.88,41.88,45000.0,25.5044,25.541,25.5044,25.5044,45000.0
2005-02-10 12:10:00,41.87,41.89,41.85,41.88,25200.0,25.4983,25.5105,25.4862,25.5044,25200.0
2005-02-10 12:15:00,41.89,41.89,41.86,41.86,10700.0,25.5105,25.5105,25.4922,25.4922,10700.0
2005-02-10 12:20:00,41.86,41.89,41.86,41.89,27700.0,25.4922,25.5105,25.4922,25.5105,27700.0
2005-02-10 12:25:00,41.89,41.9,41.86,41.88,34200.0,25.5105,25.5166,25.4922,25.5044,34200.0
2005-02-10 12:30:00,41.88,41.9,41.86,41.87,16400.0,25.5044,25.5166,25.4922,25.4983,16400.0
2005-02-10 12:35:00,41.89,41.9,41.88,41.89,16400.0,25.5105,25.5166,25.5044,25.5105,16400.0
2005-02-10 12:40:00,41.9,41.91,41.88,41.91,31700.0,25.5166,25.5227,25.5044,25.5227,31700.0
2005-02-10 12:45:00,41.91,41.93,41.9,41.91,33300.0,25.5227,25.5349,25.5166,25.5227,33300.0
2005-02-10 12:50:00,41.91,41.92,41.9,41.91,26700.0,25.5227,25.5288,25.5166,25.5227,26700.0
2005-02-10 12:55:00,41.92,41.92,41.89,41.92,19000.0,25.5288,25.5288,25.5105,25.5288,19000.0
2005-02-10 13:00:00,41.91,41.92,41.91,41.92,20100.0,25.5227,25.5288,25.5227,25.5288,20100.0
2005-02-10 13:05:00,41.92,41.92,41.83,41.84,51100.0,25.5288,25.5288,25.474,25.4801,51100.0
2005-02-10 13:10:00,41.85,41.87,41.84,41.86,21800.0,25.4862,25.4983,25.4801,25.4922,21800.0
2005-02-10 13:15:00,41.87,41.88,41.86,41.87,40800.0,25.4983,25.5044,25.4922,25.4983,40800.0
2005-02-10 13:20:00,41.87,41.9,41.86,41.9,23900.0,25.4983,25.5166,25.4922,25.5166,23900.0
2005-02-10 13:25:00,41.89,41.95,41.89,41.94,68800.0,25.5105,25.5471,25.5105,25.541,68800.0
2005-02-10 13:30:00,41.95,42.0,41.95,42.0,77800.0,25.5471,25.5775,25.5471,25.5775,77800.0
2005-02-10 13:35:00,42.0,42.04,41.99,42.02,66500.0,25.5775,25.6019,25.5714,25.5897,66500.0
2005-02-10 13:40:00,42.02,42.02,41.96,41.98,23800.0,25.5897,25.5897,25.5531,25.5653,23800.0
2005-02-10 13:45:00,41.98,42.01,41.96,41.96,37500.0,25.5653,25.5836,25.5531,25.5531,37500.0
2005-02-10 13:50:00,41.96,41.99,41.96,41.98,17500.0,25.5531,25.5714,25.5531,25.5653,17500.0
2005-02-10 13:55:00,41.98,42.02,41.97,42.01,28300.0,25.5653,25.5897,25.5592,25.5836,28300.0
2005-02-10 14:00:00,42.01,42.02,41.99,42.01,29700.0,25.5836,25.5897,25.5714,25.5836,29700.0
2005-02-10 14:05:00,42.0,42.02,42.0,42.0,39000.0,25.5775,25.5897,25.5775,25.5775,39000.0
2005-02-10 14:10:00,42.01,42.03,42.0,42.02,27400.0,25.5836,25.5958,25.5775,25.5897,27400.0
2005-02-10 14:15:00,42.03,42.06,42.02,42.06,32300.0,25.5958,25.614,25.5897,25.614,32300.0
2005-02-10 14:20:00,42.06,42.11,42.06,42.11,63000.0,25.614,25.6445,25.614,25.6445,63000.0
2005-02-10 14:25:00,42.11,42.12,42.09,42.1,69300.0,25.6445,25.6506,25.6323,25.6384,69300.0
2005-02-10 14:30:00,42.11,42.12,42.1,42.11,24900.0,25.6445,25.6506,25.6384,25.6445,24900.0
2005-02-10 14:35:00,42.12,42.12,42.09,42.1,93900.0,25.6506,25.6506,25.6323,25.6384,93900.0
2005-02-10 14:40:00,42.11,42.12,42.1,42.12,131900.0,25.6445,25.6506,25.6384,25.6506,131900.0
2005-02-10 14:45:00,42.11,42.16,42.1,42.15,59900.0,25.6445,25.6749,25.6384,25.6689,59900.0
2005-02-10 14:50:00,42.14,42.24,42.14,42.23,93500.0,25.6628,25.7237,25.6628,25.7176,93500.0
2005-02-10 14:55:00,42.24,42.24,42.18,42.23,145500.0,25.7237,25.7237,25.6871,25.7176,145500.0
2005-02-10 15:00:00,42.23,42.24,42.21,42.22,52400.0,25.7176,25.7237,25.7054,25.7115,52400.0
2005-02-10 15:05:00,42.22,42.27,42.2,42.24,136800.0,25.7115,25.7419,25.6993,25.7237,136800.0
2005-02-10 15:10:00,42.23,42.25,42.2,42.24,48500.0,25.7176,25.7298,25.6993,25.7237,48500.0
2005-02-10 15:15:00,42.25,42.28,42.24,42.28,82700.0,25.7298,25.748,25.7237,25.748,82700.0
2005-02-10 15:20:00,42.27,42.35,42.27,42.32,126900.0,25.7419,25.7907,25.7419,25.7724,126900.0
2005-02-10 15:25:00,42.32,42.34,42.3,42.33,69200.0,25.7724,25.7846,25.7602,25.7785,69200.0
2005-02-10 15:30:00,42.33,42.39,42.32,42.37,135100.0,25.7785,25.815,25.7724,25.8028,135100.0
2005-02-10 15:35:00,42.38,42.39,42.36,42.37,164700.0,25.8089,25.815,25.7967,25.8028,164700.0
2005-02-10 15:40:00,42.36,42.37,42.35,42.37,91100.0,25.7967,25.8028,25.7907,25.8028,91100.0
2005-02-10 15:45:00,42.37,42.37,42.34,42.34,97100.0,25.8028,25.8028,25.7846,25.7846,97100.0
2005-02-10 15:50:00,42.33,42.45,42.31,42.37,142800.0,25.7785,25.8516,25.7663,25.8028,142800.0
2005-02-10 15:55:00,42.37,42.38,42.33,42.34,157900.0,25.8028,25.8089,25.7785,25.7846,157900.0
2005-02-11 09:30:00,42.24,42.24,42.05,42.07,231100.0,25.7237,25.7237,25.608,25.6201,231100.0
2005-02-11 09:35:00,42.06,42.09,42.0,42.03,178000.0,25.614,25.6323,25.5775,25.5958,178000.0
2005-02-11 09:40:00,42.03,42.09,42.02,42.08,155700.0,25.5958,25.6323,25.5897,25.6262,155700.0
2005-02-11 09:45:00,42.06,42.07,42.02,42.05,96500.0,25.614,25.6201,25.5897,25.608,96500.0
2005-02-11 09:50:00,42.06,42.08,42.04,42.06,94200.0,25.614,25.6262,25.6019,25.614,94200.0
2005-02-11 09:55:00,42.06,42.08,42.01,42.01,84200.0,25.614,25.6262,25.5836,25.5836,84200.0
2005-02-11 10:00:00,42.02,42.07,42.01,42.01,79700.0,25.5897,25.6201,25.5836,25.5836,79700.0
2005-02-11 10:05:00,42.01,42.04,42.0,42.02,63700.0,25.5836,25.6019,25.5775,25.5897,63700.0
2005-02-11 10:10:00,42.02,42.02,42.0,42.01,72900.0,25.5897,25.5897,25.5775,25.5836,72900.0
2005-02-11 10:15:00,42.01,42.07,42.01,42.06,75600.0,25.5836,25.6201,25.5836,25.614,75600.0
2005-02-11 10:20:00,42.06,42.08,42.05,42.06,52000.0,25.614,25.6262,25.608,25.614,52000.0
2005-02-11 10:25:00,42.08,42.1,42.06,42.1,44000.0,25.6262,25.6384,25.614,25.6384,44000.0
2005-02-11 10:30:00,42.1,42.12,42.06,42.12,65100.0,25.6384,25.6506,25.614,25.6506,65100.0
2005-02-11 10:35:00,42.11,42.14,42.08,42.12,49900.0,25.6445,25.6628,25.6262,25.6506,49900.0
2005-02-11 10:40:00,42.12,42.13,42.07,42.11,52500.0,25.6506,25.6567,25.6201,25.6445,52500.0
2005-02-11 10:45:00,42.09,42.14,42.09,42.13,58400.0,25.6323,25.6628,25.6323,25.6567,58400.0
2005-02-11 10:50:00,42.13,42.15,42.12,42.13,40600.0,25.6567,25.6689,25.6506,25.6567,40600.0
2005-02-11 10:55:00,42.13,42.15,42.13,42.14,26700.0,25.6567,25.6689,25.6567,25.6628,26700.0
2005-02-11 11:00:00,42.15,42.28,42.14,42.28,70000.0,25.6689,25.748,25.6628,25.748,70000.0
2005-02-11 11:05:00,42.28,42.4,42.25,42.37,102800.0,25.748,25.8211,25.7298,25.8028,102800.0
2005-02-11 11:10:00,42.38,42.57,42.37,42.57,107700.0,25.8089,25.9246,25.8028,25.9246,107700.0
2005-02-11 11:15:00,42.59,42.59,42.5,42.54,81500.0,25.9368,25.9368,25.882,25.9064,81500.0
2005-02-11 11:20:00,42.54,42.58,42.51,42.52,64200.0,25.9064,25.9307,25.8881,25.8942,64200.0
2005-02-11 11:25:00,42.52,42.76,42.51,42.75,174200.0,25.8942,26.0403,25.8881,26.0342,174200.0
2005-02-11 11:30:00,42.77,42.81,42.73,42.73,206600.0,26.0464,26.0708,26.0221,26.0221,206600.0
2005-02-11 11:35:00,42.73,42.73,42.66,42.73,97700.0,26.0221,26.0221,25.9794,26.0221,97700.0
2005-02-11 11:40:00,42.71,42.78,42.71,42.78,131400.0,26.0099,26.0525,26.0099,26.0525,131400.0
2005-02-11 11:45:00,42.78,42.8,42.73,42.76,85300.0,26.0525,26.0647,26.0221,26.0403,85300.0
2005-02-11 11:50:00,42.76,42.76,42.71,42.73,72900.0,26.0403,26.0403,26.0099,26.0221,72900.0
2005-02-11 11:55:00,42.73,42.76,42.71,42.73,83400.0,26.0221,26.0403,26.0099,26.0221,83400.0
2005-02-11 12:00:00,42.74,42.81,42.73,42.8,105800.0,26.0282,26.0708,26.0221,26.0647,105800.0
2005-02-11 12:05:00,42.8,42.83,42.78,42.8,87600.0,26.0647,26.083,26.0525,26.0647,87600.0
2005-02-11 12:10:00,42.83,42.87,42.79,42.85,102300.0,26.083,26.1073,26.0586,26.0951,102300.0
2005-02-11 12:15:00,42.85,42.85,42.8,42.82,50600.0,26.0951,26.0951,26.0647,26.0769,50600.0
2005-02-11 12:20:00,42.82,42.9,42.82,42.9,104100.0,26.0769,26.1256,26.0769,26.1256,104100.0
2005-02-11 12:25:00,42.89,42.9,42.81,42.81,65000.0,26.1195,26.1256,26.0708,26.0708,65000.0
2005-02-11 12:30:00,42.82,42.84,42.78,42.8,54200.0,26.0769,26.0891,26.0525,26.0647,54200.0
2005-02-11 12:35:00,42.8,42.89,42.77,42.84,67200.0,26.0647,26.1195,26.0464,26.0891,67200.0
2005-02-11 12:40:00,42.82,42.82,42.78,42.78,32300.0,26.0769,26.0769,26.0525,26.0525,32300.0
2005-02-11 12:45:00,42.78,42.8,42.77,42.78,39300.0,26.0525,26.0647,26.0464,26.0525,39300.0
2005-02-11 12:50:00,42.78,42.79,42.75,42.76,28900.0,26.0525,26.0586,26.0342,26.0403,28900.0
2005-02-11 12:55:00,42.76,42.81,42.76,42.78,38500.0,26.0403,26.0708,26.0403,26.0525,38500.0
2005-02-11 13:00:00,42.78,42.8,42.76,42.8,30100.0,26.0525,26.0647,26.0403,26.0647,30100.0
2005-02-11 13:05:00,42.8,42.81,42.75,42.78,69600.0,26.0647,26.0708,26.0342,26.0525,69600.0
2005-02-11 13:10:00,42.78,42.79,42.77,42.78,25500.0,26.0525,26.0586,26.0464,26.0525,25500.0
2005-02-11 13:15:00,42.8,42.82,42.78,42.8,65000.0,26.0647,26.0769,26.0525,26.0647,65000.0
2005-02-11 13:20:00,42.8,42.81,42.78,42.81,36600.0,26.0647,26.0708,26.0525,26.0708,36600.0
2005-02-11 13:25:00,42.8,42.85,42.78,42.8,65200.0,26.0647,26.0951,26.0525,26.0647,65200.0
2005-02-11 13:30:00,42.8,42.83,42.78,42.81,36700.0,26.0647,26.083,26.0525,26.0708,36700.0
2005-02-11 13:35:00,42.81,42.87,42.78,42.87,61100.0,26.0708,26.1073,26.0525,26.1073,61100.0
2005-02-11 13:40:00,42.87,42.87,42.83,42.87,50100.0,26.1073,26.1073,26.083,26.1073,50100.0
2005-02-11 13:45:00,42.86,42.88,42.84,42.85,37900.0,26.1012,26.1134,26.0891,26.0951,37900.0
2005-02-11 13:50:00,42.86,42.9,42.85,42.89,50500.0,26.1012,26.1256,26.0951,26.1195,50500.0
2005-02-11 13:55:00,42.89,42.94,42.88,42.88,59300.0,26.1195,26.15,26.1134,26.1134,59300.0
2005-02-11 14:00:00,42.9,42.93,42.88,42.92,44200.0,26.1256,26.1439,26.1134,26.1378,44200.0
2005-02-11 14:05:00,42.91,42.91,42.86,42.89,52500.0,26.1317,26.1317,26.1012,26.1195,52500.0
2005-02-11 14:10:00,42.89,42.94,42.89,42.93,48000.0,26.1195,26.15,26.1195,26.1439,48000.0
2005-02-11 14:15:00,42.93,42.94,42.88,42.9,40800.0,26.1439,26.15,26.1134,26.1256,40800.0
2005-02-11 14:20:00,42.89,42.95,42.89,42.95,86200.0,26.1195,26.156,26.1195,26.156,86200.0
2005-02-11 14:25:00,42.95,42.97,42.85,42.86,94700.0,26.156,26.1682,26.0951,26.1012,94700.0
2005-02-11 14:30:00,42.86,42.9,42.85,42.9,35900.0,26.1012,26.1256,26.0951,26.1256,35900.0
2005-02-11 14:35:00,42.89,42.91,42.88,42.91,47300.0,26.1195,26.1317,26.1134,26.1317,47300.0
2005-02-11 14:40:00,42.9,42.98,42.9,42.98,139300.0,26.1256,26.1743,26.1256,26.1743,139300.0
2005-02-11 14:45:00,42.96,42.99,42.94,42.96,95400.0,26.1621,26.1804,26.15,26.1621,95400.0
2005-02-11 14:50:00,42.95,42.99,42.95,42.97,51900.0,26.156,26.1804,26.156,26.1682,51900.0
2005-02-11 14:55:00,42.96,42.97,42.94,42.94,48500.0,26.1621,26.1682,26.15,26.15,48500.0
2005-02-11 15:00:00,42.94,42.96,42.93,42.94,69000.0,26.15,26.1621,26.1439,26.15,69000.0
2005-02-11 15:05:00,42.93,42.97,42.93,42.94,71500.0,26.1439,26.1682,26.1439,26.15,71500.0
2005-02-11 15:10:00,42.95,42.97,42.93,42.95,48800.0,26.156,26.1682,26.1439,26.156,48800.0
2005-02-11 15:15:00,42.95,42.96,42.94,42.94,43700.0,26.156,26.1621,26.15,26.15,43700.0
2005-02-11 15:20:00,42.94,42.95,42.92,42.92,101400.0,26.15,26.156,26.1378,26.1378,101400.0
2005-02-11 15:25:00,42.93,42.93,42.9,42.9,137500.0,26.1439,26.1439,26.1256,26.1256,137500.0
2005-02-11 15:30:00,42.91,42.91,42.88,42.9,111300.0,26.1317,26.1317,26.1134,26.1256,111300.0
2005-02-11 15:35:00,42.91,42.91,42.84,42.84,61900.0,26.1317,26.1317,26.0891,26.0891,61900.0
2005-02-11 15:40:00,42.85,42.89,42.83,42.87,107300.0,26.0951,26.1195,26.083,26.1073,107300.0
2005-02-11 15:45:00,42.88,42.92,42.87,42.88,127900.0,26.1134,26.1378,26.1073,26.1134,127900.0
2005-02-11 15:50:00,42.88,42.89,42.84,42.86,99100.0,26.1134,26.1195,26.0891,26.1012,99100.0
2005-02-11 15:55:00,42.86,42.89,42.8,42.81,135300.0,26.1012,26.1195,26.0647,26.0708,135300.0
2005-02-14 09:30:00,42.78,42.9,42.77,42.83,140500.0,26.0525,26.1256,26.0464,26.083,140500.0
2005-02-14 09:35:00,42.83,42.86,42.75,42.75,33900.0,26.083,26.1012,26.0342,26.0342,33900.0
2005-02-14 09:40:00,42.76,42.77,42.67,42.7,55300.0,26.0403,26.0464,25.9855,26.0038,55300.0
2005-02-14 09:45:00,42.7,42.78,42.7,42.74,61200.0,26.0038,26.0525,26.0038,26.0282,61200.0
2005-02-14 09:50:00,42.74,42.76,42.68,42.72,71100.0,26.0282,26.0403,25.9916,26.016,71100.0
2005-02-14 09:55:00,42.71,42.72,42.69,42.72,65300.0,26.0099,26.016,25.9977,26.016,65300.0
2005-02-14 10:00:00,42.71,42.72,42.61,42.65,53900.0,26.0099,26.016,25.949,25.9734,53900.0
2005-02-14 10:05:00,42.64,42.7,42.62,42.66,74000.0,25.9673,26.0038,25.9551,25.9794,74000.0
2005-02-14 10:10:00,42.65,42.68,42.64,42.67,24800.0,25.9734,25.9916,25.9673,25.9855,24800.0
2005-02-14 10:15:00,42.67,42.71,42.66,42.7,29800.0,25.9855,26.0099,25.9794,26.0038,29800.0
2005-02-14 10:20:00,42.69,42.7,42.66,42.68,33500.0,25.9977,26.0038,25.9794,25.9916,33500.0
2005-02-14 10:25:00,42.69,42.73,42.68,42.73,61100.0,25.9977,26.0221,25.9916,26.0221,61100.0
2005-02-14 10:30:00,42.72,42.73,42.7,42.72,38300.0,26.016,26.0221,26.0038,26.016,38300.0
2005-02-14 10:35:00,42.71,42.73,42.69,42.7,49000.0,26.0099,26.0221,25.9977,26.0038,49000.0
2005-02-14 10:40:00,42.7,42.72,42.66,42.67,34300.0,26.0038,26.016,25.9794,25.9855,34300.0
2005-02-14 10:45:00,42.68,42.7,42.67,42.69,29100.0,25.9916,26.0038,25.9855,25.9977,29100.0
2005-02-14 10:50:00,42.7,42.71,42.65,42.67,39500.0,26.0038,26.0099,25.9734,25.9855,39500.0
2005-02-14 10:55:00,42.67,42.68,42.65,42.66,25700.0,25.9855,25.9916,25.9734,25.9794,25700.0
2005-02-14 11:00:00,42.66,42.67,42.65,42.67,25900.0,25.9794,25.9855,25.9734,25.9855,25900.0
2005-02-14 11:05:00,42.66,42.67,42.65,42.66,48000.0,25.9794,25.9855,25.9734,25.9794,48000.0
2005-02-14 11:10:00,42.66,42.66,42.63,42.65,88100.0,25.9794,25.9794,25.9612,25.9734,88100.0
2005-02-14 11:15:00,42.64,42.68,42.62,42.66,48500.0,25.9673,25.9916,25.9551,25.9794,48500.0
2005-02-14 11:20:00,42.67,42.7,42.66,42.67,59800.0,25.9855,26.0038,25.9794,25.9855,59800.0
2005-02-14 11:25:00,42.68,42.69,42.66,42.69,38400.0,25.9916,25.9977,25.9794,25.9977,38400.0
2005-02-14 11:30:00,42.69,42.69,42.67,42.67,17200.0,25.9977,25.9977,25.9855,25.9855,17200.0
2005-02-14 11:35:00,42.68,42.68,42.67,42.68,32800.0,25.9916,25.9916,25.9855,25.9916,32800.0
2005-02-14 11:40:00,42.67,42.68,42.65,42.65,49100.0,25.9855,25.9916,25.9734,25.9734,49100.0
2005-02-14 11:45:00,42.66,42.67,42.65,42.65,27500.0,25.9794,25.9855,25.9734,25.9734,27500.0
2005-02-14 11:50:00,42.65,42.66,42.62,42.62,39100.0,25.9734,25.9794,25.9551,25.9551,39100.0
2005-02-14 11:55:00,42.63,42.66,42.62,42.65,33800.0,25.9612,25.9794,25.9551,25.9734,33800.0
2005-02-14 12:00:00,42.65,42.65,42.64,42.64,34200.0,25.9734,25.9734,25.9673,25.9673,34200.0
2005-02-14 12:05:00,42.65,42.65,42.61,42.61,44200.0,25.9734,25.9734,25.949,25.949,44200.0
2005-02-14 12:10:00,42.62,42.65,42.61,42.63,47800.0,25.9551,25.9734,25.949,25.9612,47800.0
2005-02-14 12:15:00,42.63,42.65,42.63,42.65,32500.0,25.9612,25.9734,25.9612,25.9734,32500.0
2005-02-14 12:20:00,42.65,42.66,42.62,42.63,32200.0,25.9734,25.9794,25.9551,25.9612,32200.0
2005-02-14 12:25:00,42.63,42.65,42.62,42.65,28900.0,25.9612,25.9734,25.9551,25.9734,28900.0
2005-02-14 12:30:00,42.64,42.66,42.64,42.66,21800.0,25.9673,25.9794,25.9673,25.9794,21800.0
2005-02-14 12:35:00,42.65,42.66,42.62,42.62,26800.0,25.9734,25.9794,25.9551,25.9551,26800.0
2005-02-14 12:40:00,42.62,42.63,42.6,42.6,22600.0,25.9551,25.9612,25.9429,25.9429,22600.0
2005-02-14 12:45:00,42.6,42.63,42.58,42.63,26000.0,25.9429,25.9612,25.9307,25.9612,26000.0
2005-02-14 12:50:00,42.63,42.63,42.62,42.62,17600.0,25.9612,25.9612,25.9551,25.9551,17600.0
2005-02-14 12:55:00,42.63,42.63,42.62,42.62,9900.0,25.9612,25.9612,25.9551,25.9551,9900.0
2005-02-14 13:00:00,42.62,42.63,42.59,42.6,31000.0,25.9551,25.9612,25.9368,25.9429,31000.0
2005-02-14 13:05:00,42.6,42.6,42.58,42.58,13300.0,25.9429,25.9429,25.9307,25.9307,13300.0
2005-02-14 13:10:00,42.59,42.59,42.58,42.58,27300.0,25.9368,25.9368,25.9307,25.9307,27300.0
2005-02-14 13:15:00,42.58,42.59,42.56,42.58,29700.0,25.9307,25.9368,25.9185,25.9307,29700.0
2005-02-14 13:20:00,42.59,42.6,42.58,42.59,21000.0,25.9368,25.9429,25.9307,25.9368,21000.0
2005-02-14 13:25:00,42.59,42.6,42.57,42.59,21600.0,25.9368,25.9429,25.9246,25.9368,21600.0
2005-02-14 13:30:00,42.58,42.59,42.58,42.59,18800.0,25.9307,25.9368,25.9307,25.9368,18800.0
2005-02-14 13:35:00,42.59,42.59,42.56,42.57,22900.0,25.9368,25.9368,25.9185,25.9246,22900.0
2005-02-14 13:40:00,42.57,42.59,42.56,42.58,19700.0,25.9246,25.9368,25.9185,25.9307,19700.0
2005-02-14 13:45:00,42.59,42.6,42.57,42.59,18100.0,25.9368,25.9429,25.9246,25.9368,18100.0
2005-02-14 13:50:00,42.59,42.64,42.59,42.62,38000.0,25.9368,25.9673,25.9368,25.9551,38000.0
2005-02-14 13:55:00,42.62,42.62,42.56,42.59,38400.0,25.9551,25.9551,25.9185,25.9368,38400.0
2005-02-14 14:00:00,42.58,42.6,42.56,42.56,37200.0,25.9307,25.9429,25.9185,25.9185,37200.0
2005-02-14 14:05:00,42.57,42.6,42.56,42.6,93600.0,25.9246,25.9429,25.9185,25.9429,93600.0
2005-02-14 14:10:00,42.59,42.61,42.59,42.61,18700.0,25.9368,25.949,25.9368,25.949,18700.0
2005-02-14 14:15:00,42.6,42.63,42.55,42.56,35000.0,25.9429,25.9612,25.9125,25.9185,35000.0
2005-02-14 14:20:00,42.57,42.64,42.56,42.63,39300.0,25.9246,25.9673,25.9185,25.9612,39300.0
2005-02-14 14:25:00,42.63,42.63,42.6,42.62,19600.0,25.9612,25.9612,25.9429,25.9551,19600.0
2005-02-14 14:30:00,42.62,42.66,42.62,42.65,41600.0,25.9551,25.9794,25.9551,25.9734,41600.0
2005-02-14 14:35:00,42.65,42.66,42.63,42.63,58700.0,25.9734,25.9794,25.9612,25.9612,58700.0
2005-02-14 14:40:00,42.63,42.66,42.61,42.64,59200.0,25.9612,25.9794,25.949,25.9673,59200.0
2005-02-14 14:45:00,42.64,42.65,42.62,42.63,33300.0,25.9673,25.9734,25.9551,25.9612,33300.0
2005-02-14 14:50:00,42.63,42.64,42.61,42.62,34300.0,25.9612,25.9673,25.949,25.9551,34300.0
2005-02-14 14:55:00,42.62,42.64,42.61,42.64,34800.0,25.9551,25.9673,25.949,25.9673,34800.0
2005-02-14 15:00:00,42.63,42.64,42.62,42.63,26600.0,25.9612,25.9673,25.9551,25.9612,26600.0
2005-02-14 15:05:00,42.63,42.65,42.63,42.63,41600.0,25.9612,25.9734,25.9612,25.9612,41600.0
2005-02-14 15:10:00,42.63,42.64,42.61,42.62,52700.0,25.9612,25.9673,25.949,25.9551,52700.0
2005-02-14 15:15:00,42.63,42.63,42.6,42.63,52300.0,25.9612,25.9612,25.9429,25.9612,52300.0
2005-02-14 15:20:00,42.63,42.63,42.61,42.62,26100.0,25.9612,25.9612,25.949,25.9551,26100.0
2005-02-14 15:25:00,42.63,42.64,42.61,42.63,44300.0,25.9612,25.9673,25.949,25.9612,44300.0
2005-02-14 15:30:00,42.62,42.65,42.62,42.65,40100.0,25.9551,25.9734,25.9551,25.9734,40100.0
2005-02-14 15:35:00,42.64,42.65,42.62,42.63,62600.0,25.9673,25.9734,25.9551,25.9612,62600.0
2005-02-14 15:40:00,42.63,42.64,42.61,42.62,72300.0,25.9612,25.9673,25.949,25.9551,72300.0
2005-02-14 15:45:00,42.62,42.67,42.61,42.66,98100.0,25.9551,25.9855,25.949,25.9794,98100.0
2005-02-14 15:50:00,42.65,42.67,42.63,42.64,60100.0,25.9734,25.9855,25.9612,25.9673,60100.0
2005-02-14 15:55:00,42.64,42.65,42.6,42.61,92700.0,25.9673,25.9734,25.9429,25.949,92700.0
2005-02-15 09:30:00,42.4,42.54,42.38,42.52,270000.0,25.8211,25.9064,25.8089,25.8942,270000.0
2005-02-15 09:35:00,42.51,42.59,42.5,42.58,76300.0,25.8881,25.9368,25.882,25.9307,76300.0
2005-02-15 09:40:00,42.59,42.61,42.58,42.61,73000.0,25.9368,25.949,25.9307,25.949,73000.0
2005-02-15 09:45:00,42.6,42.66,42.6,42.63,125700.0,25.9429,25.9794,25.9429,25.9612,125700.0
2005-02-15 09:50:00,42.63,42.63,42.57,42.6,52700.0,25.9612,25.9612,25.9246,25.9429,52700.0
2005-02-15 09:55:00,42.6,42.61,42.55,42.6,43400.0,25.9429,25.949,25.9125,25.9429,43400.0
2005-02-15 10:00:00,42.59,42.6,42.51,42.57,114000.0,25.9368,25.9429,25.8881,25.9246,114000.0
2005-02-15 10:05:00,42.53,42.58,42.53,42.56,71300.0,25.9003,25.9307,25.9003,25.9185,71300.0
2005-02-15 10:10:00,42.55,42.56,42.52,42.53,62000.0,25.9125,25.9185,25.8942,25.9003,62000.0
2005-02-15 10:15:00,42.53,42.54,42.5,42.51,45000.0,25.9003,25.9064,25.882,25.8881,45000.0
2005-02-15 10:20:00,42.51,42.54,42.5,42.54,37400.0,25.8881,25.9064,25.882,25.9064,37400.0
2005-02-15 10:25:00,42.54,42.57,42.53,42.54,27600.0,25.9064,25.9246,25.9003,25.9064,27600.0
2005-02-15 10:30:00,42.54,42.59,42.53,42.58,85400.0,25.9064,25.9368,25.9003,25.9307,85400.0
2005-02-15 10:35:00,42.56,42.61,42.55,42.59,90900.0,25.9185,25.949,25.9125,25.9368,90900.0
2005-02-15 10:40:00,42.58,42.59,42.55,42.56,49000.0,25.9307,25.9368,25.9125,25.9185,49000.0
2005-02-15 10:45:00,42.56,42.58,42.56,42.57,59200.0,25.9185,25.9307,25.9185,25.9246,59200.0
2005-02-15 10:50:00,42.57,42.59,42.57,42.59,38400.0,25.9246,25.9368,25.9246,25.9368,38400.0
2005-02-15 10:55:00,42.59,42.63,42.58,42.6,115900.0,25.9368,25.9612,25.9307,25.9429,115900.0
2005-02-15 11:00:00,42.61,42.62,42.59,42.59,33600.0,25.949,25.9551,25.9368,25.9368,33600.0
2005-02-15 11:05:00,42.59,42.61,42.58,42.59,64000.0,25.9368,25.949,25.9307,25.9368,64000.0
2005-02-15 11:10:00,42.58,42.61,42.57,42.6,98800.0,25.9307,25.949,25.9246,25.9429,98800.0
2005-02-15 11:15:00,42.6,42.63,42.59,42.62,102100.0,25.9429,25.9612,25.9368,25.9551,102100.0
2005-02-15 11:20:00,42.62,42.7,42.62,42.69,88900.0,25.9551,26.0038,25.9551,25.9977,88900.0
2005-02-15 11:25:00,42.7,42.7,42.69,42.69,59400.0,26.0038,26.0038,25.9977,25.9977,59400.0
2005-02-15 11:30:00,42.69,42.71,42.68,42.69,46900.0,25.9977,26.0099,25.9916,25.9977,46900.0
2005-02-15 11:35:00,42.68,42.7,42.66,42.69,34000.0,25.9916,26.0038,25.9794,25.9977,34000.0
2005-02-15 11:40:00,42.68,42.7,42.68,42.68,74300.0,25.9916,26.0038,25.9916,25.9916,74300.0
2005-02-15 11:45:00,42.68,42.69,42.67,42.68,39900.0,25.9916,25.9977,25.9855,25.9916,39900.0
2005-02-15 11:50:00,42.68,42.71,42.67,42.69,50900.0,25.9916,26.0099,25.9855,25.9977,50900.0
2005-02-15 11:55:00,42.68,42.69,42.66,42.66,27300.0,25.9916,25.9977,25.9794,25.9794,27300.0
2005-02-15 12:00:00,42.67,42.72,42.66,42.71,64400.0,25.9855,26.016,25.9794,26.0099,64400.0
2005-02-15 12:05:00,42.71,42.72,42.68,42.69,55100.0,26.0099,26.016,25.9916,25.9977,55100.0
2005-02-15 12:10:00,42.69,42.7,42.68,42.69,20300.0,25.9977,26.0038,25.9916,25.9977,20300.0
2005-02-15 12:15:00,42.69,42.72,42.69,42.71,24000.0,25.9977,26.016,25.9977,26.0099,24000.0
2005-02-15 12:20:00,42.72,42.75,42.71,42.73,69800.0,26.016,26.0342,26.0099,26.0221,69800.0
2005-02-15 12:25:00,42.73,42.78,42.72,42.78,40400.0,26.0221,26.0525,26.016,26.0525,40400.0
2005-02-15 12:30:00,42.78,42.84,42.78,42.83,45600.0,26.0525,26.0891,26.0525,26.083,45600.0
2005-02-15 12:35:00,42.83,42.84,42.82,42.83,32300.0,26.083,26.0891,26.0769,26.083,32300.0
2005-02-15 12:40:00,42.84,42.85,42.8,42.81,36000.0,26.0891,26.0951,26.0647,26.0708,36000.0
2005-02-15 12:45:00,42.79,42.81,42.77,42.8,54600.0,26.0586,26.0708,26.0464,26.0647,54600.0
2005-02-15 12:50:00,42.81,42.85,42.79,42.81,65700.0,26.0708,26.0951,26.0586,26.0708,65700.0
2005-02-15 12:55:00,42.8,42.81,42.77,42.77,65900.0,26.0647,26.0708,26.0464,26.0464,65900.0
2005-02-15 13:00:00,42.8,42.8,42.77,42.77,80000.0,26.0647,26.0647,26.0464,26.0464,80000.0
2005-02-15 13:05:00,42.79,42.79,42.71,42.76,57100.0,26.0586,26.0586,26.0099,26.0403,57100.0
2005-02-15 13:10:00,42.76,42.78,42.74,42.75,39300.0,26.0403,26.0525,26.0282,26.0342,39300.0
2005-02-15 13:15:00,42.74,42.75,42.73,42.74,25100.0,26.0282,26.0342,26.0221,26.0282,25100.0
2005-02-15 13:20:00,42.74,42.79,42.74,42.78,41100.0,26.0282,26.0586,26.0282,26.0525,41100.0
2005-02-15 13:25:00,42.77,42.79,42.62,42.64,79000.0,26.0464,26.0586,25.9551,25.9673,79000.0
2005-02-15 13:30:00,42.66,42.72,42.63,42.7,77900.0,25.9794,26.016,25.9612,26.0038,77900.0
2005-02-15 13:35:00,42.7,42.72,42.69,42.7,102300.0,26.0038,26.016,25.9977,26.0038,102300.0
2005-02-15 13:40:00,42.71,42.73,42.7,42.72,50900.0,26.0099,26.0221,26.0038,26.016,50900.0
2005-02-15 13:45:00,42.73,42.74,42.71,42.73,37800.0,26.0221,26.0282,26.0099,26.0221,37800.0
2005-02-15 13:50:00,42.73,42.75,42.72,42.73,42100.0,26.0221,26.0342,26.016,26.0221,42100.0
2005-02-15 13:55:00,42.74,42.74,42.71,42.71,36400.0,26.0282,26.0282,26.0099,26.0099,36400.0
2005-02-15 14:00:00,42.72,42.76,42.72,42.74,35400.0,26.016,26.0403,26.016,26.0282,35400.0
2005-02-15 14:05:00,42.73,42.76,42.59,42.73,30400.0,26.0221,26.0403,25.9368,26.0221,30400.0
2005-02-15 14:10:00,42.74,42.79,42.73,42.79,37500.0,26.0282,26.0586,26.0221,26.0586,37500.0
2005-02-15 14:15:00,42.78,42.79,42.7,42.74,48600.0,26.0525,26.0586,26.0038,26.0282,48600.0
2005-02-15 14:20:00,42.75,42.8,42.73,42.8,76100.0,26.0342,26.0647,26.0221,26.0647,76100.0
2005-02-15 14:25:00,42.8,42.83,42.79,42.79,83800.0,26.0647,26.083,26.0586,26.0586,83800.0
2005-02-15 14:30:00,42.8,42.8,42.77,42.77,37300.0,26.0647,26.0647,26.0464,26.0464,37300.0
2005-02-15 14:35:00,42.77,42.81,42.77,42.77,31500.0,26.0464,26.0708,26.0464,26.0464,31500.0
2005-02-15 14:40:00,42.77,42.79,42.77,42.77,40000.0,26.0464,26.0586,26.0464,26.0464,40000.0
2005-02-15 14:45:00,42.78,42.78,42.74,42.75,58600.0,26.0525,26.0525,26.0282,26.0342,58600.0
2005-02-15 14:50:00,42.74,42.75,42.68,42.7,43800.0,26.0282,26.0342,25.9916,26.0038,43800.0
2005-02-15 14:55:00,42.7,42.74,42.69,42.71,56900.0,26.0038,26.0282,25.9977,26.0099,56900.0
2005-02-15 15:00:00,42.71,42.74,42.7,42.74,52100.0,26.0099,26.0282,26.0038,26.0282,52100.0
2005-02-15 15:05:00,42.74,42.75,42.74,42.75,40200.0,26.0282,26.0342,26.0282,26.0342,40200.0
2005-02-15 15:10:00,42.74,42.76,42.73,42.73,276400.0,26.0282,26.0403,26.0221,26.0221,276400.0
2005-02-15 15:15:00,42.73,42.73,42.68,42.69,124600.0,26.0221,26.0221,25.9916,25.9977,124600.0
2005-02-15 15:20:00,42.68,42.68,42.67,42.68,51100.0,25.9916,25.9916,25.9855,25.9916,51100.0
2005-02-15 15:25:00,42.68,42.7,42.65,42.69,49600.0,25.9916,26.0038,25.9734,25.9977,49600.0
2005-02-15 15:30:00,42.68,42.73,42.68,42.72,96800.0,25.9916,26.0221,25.9916,26.016,96800.0
2005-02-15 15:35:00,42.73,42.73,42.67,42.68,104600.0,26.0221,26.0221,25.9855,25.9916,104600.0
2005-02-15 15:40:00,42.68,42.7,42.67,42.68,100700.0,25.9916,26.0038,25.9855,25.9916,100700.0
2005-02-15 15:45:00,42.69,42.73,42.69,42.72,91200.0,25.9977,26.0221,25.9977,26.016,91200.0
2005-02-15 15:50:00,42.73,42.73,42.7,42.71,89100.0,26.0221,26.0221,26.0038,26.0099,89100.0
2005-02-15 15:55:00,42.71,42.74,42.68,42.73,127400.0,26.0099,26.0282,25.9916,26.0221,127400.0
2005-02-16 09:30:00,42.73,42.73,42.52,42.56,159200.0,26.0221,26.0221,25.8942,25.9185,159200.0
2005-02-16 09:35:00,42.6,42.7,42.59,42.63,164800.0,25.9429,26.0038,25.9368,25.9612,164800.0
2005-02-16 09:40:00,42.63,42.63,42.56,42.6,84400.0,25.9612,25.9612,25.9185,25.9429,84400.0
2005-02-16 09:45:00,42.6,42.6,42.55,42.55,95600.0,25.9429,25.9429,25.9125,25.9125,95600.0
2005-02-16 09:50:00,42.56,42.59,42.55,42.58,59100.0,25.9185,25.9368,25.9125,25.9307,59100.0
2005-02-16 09:55:00,42.59,42.65,42.56,42.58,74200.0,25.9368,25.9734,25.9185,25.9307,74200.0
2005-02-16 10:00:00,42.58,42.62,42.51,42.55,110900.0,25.9307,25.9551,25.8881,25.9125,110900.0
2005-02-16 10:05:00,42.55,42.61,42.51,42.51,86400.0,25.9125,25.949,25.8881,25.8881,86400.0
2005-02-16 10:10:00,42.51,42.54,42.48,42.49,80400.0,25.8881,25.9064,25.8698,25.8759,80400.0
2005-02-16 10:15:00,42.49,42.61,42.47,42.56,78000.0,25.8759,25.949,25.8637,25.9185,78000.0
2005-02-16 10:20:00,42.55,42.56,42.44,42.46,83200.0,25.9125,25.9185,25.8455,25.8576,83200.0
2005-02-16 10:25:00,42.46,42.47,42.41,42.45,89400.0,25.8576,25.8637,25.8272,25.8516,89400.0
2005-02-16 10:30:00,42.44,42.46,42.41,42.46,47900.0,25.8455,25.8576,25.8272,25.8576,47900.0
2005-02-16 10:35:00,42.46,42.48,42.44,42.45,43600.0,25.8576,25.8698,25.8455,25.8516,43600.0
2005-02-16 10:40:00,42.46,42.46,42.41,42.44,52400.0,25.8576,25.8576,25.8272,25.8455,52400.0
2005-02-16 10:45:00,42.43,42.45,42.4,42.43,52400.0,25.8394,25.8516,25.8211,25.8394,52400.0
2005-02-16 10:50:00,42.44,42.47,42.41,42.45,34900.0,25.8455,25.8637,25.8272,25.8516,34900.0
2005-02-16 10:55:00,42.44,42.44,42.41,42.41,42300.0,25.8455,25.8455,25.8272,25.8272,42300.0
2005-02-16 11:00:00,42.4,42.41,42.36,42.39,78000.0,25.8211,25.8272,25.7967,25.815,78000.0
2005-02-16 11:05:00,42.38,42.4,42.35,42.4,138600.0,25.8089,25.8211,25.7907,25.8211,138600.0
2005-02-16 11:10:00,42.4,42.44,42.39,42.44,49500.0,25.8211,25.8455,25.815,25.8455,49500.0
2005-02-16 11:15:00,42.44,42.47,42.43,42.44,60000.0,25.8455,25.8637,25.8394,25.8455,60000.0
2005-02-16 11:20:00,42.45,42.45,42.42,42.43,91000.0,25.8516,25.8516,25.8333,25.8394,91000.0
2005-02-16 11:25:00,42.44,42.45,42.41,42.43,61200.0,25.8455,25.8516,25.8272,25.8394,61200.0
2005-02-16 11:30:00,42.43,42.45,42.42,42.42,47300.0,25.8394,25.8516,25.8333,25.8333,47300.0
2005-02-16 11:35:00,42.42,42.43,42.4,42.4,68700.0,25.8333,25.8394,25.8211,25.8211,68700.0
2005-02-16 11:40:00,42.41,42.43,42.39,42.42,83000.0,25.8272,25.8394,25.815,25.8333,83000.0
2005-02-16 11:45:00,42.42,42.44,42.42,42.42,34900.0,25.8333,25.8455,25.8333,25.8333,34900.0
2005-02-16 11:50:00,42.44,42.44,42.39,42.41,39700.0,25.8455,25.8455,25.815,25.8272,39700.0
2005-02-16 11:55:00,42.41,42.41,42.38,42.39,31000.0,25.8272,25.8272,25.8089,25.815,31000.0
2005-02-16 12:00:00,42.39,42.4,42.35,42.35,46000.0,25.815,25.8211,25.7907,25.7907,46000.0
2005-02-16 12:05:00,42.35,42.36,42.32,42.35,51500.0,25.7907,25.7967,25.7724,25.7907,51500.0
2005-02-16 12:10:00,42.36,42.4,42.36,42.38,30700.0,25.7967,25.8211,25.7967,25.8089,30700.0
2005-02-16 12:15:00,42.39,42.41,42.38,42.4,28100.0,25.815,25.8272,25.8089,25.8211,28100.0
2005-02-16 12:20:00,42.4,42.4,42.35,42.36,30500.0,25.8211,25.8211,25.7907,25.7967,30500.0
2005-02-16 12:25:00,42.36,42.38,42.36,42.36,13700.0,25.7967,25.8089,25.7967,25.7967,13700.0
2005-02-16 12:30:00,42.36,42.37,42.34,42.35,24600.0,25.7967,25.8028,25.7846,25.7907,24600.0
2005-02-16 12:35:00,42.35,42.35,42.32,42.33,56200.0,25.7907,25.7907,25.7724,25.7785,56200.0
2005-02-16 12:40:00,42.33,42.33,42.32,42.32,41800.0,25.7785,25.7785,25.7724,25.7724,41800.0
2005-02-16 12:45:00,42.32,42.33,42.31,42.32,54300.0,25.7724,25.7785,25.7663,25.7724,54300.0
2005-02-16 12:50:00,42.32,42.34,42.31,42.32,45800.0,25.7724,25.7846,25.7663,25.7724,45800.0
2005-02-16 12:55:00,42.32,42.32,42.26,42.26,48700.0,25.7724,25.7724,25.7358,25.7358,48700.0
2005-02-16 13:00:00,42.27,42.28,42.24,42.27,53500.0,25.7419,25.748,25.7237,25.7419,53500.0
2005-02-16 13:05:00,42.28,42.31,42.27,42.28,46800.0,25.748,25.7663,25.7419,25.748,46800.0
2005-02-16 13:10:00,42.28,42.29,42.27,42.27,32100.0,25.748,25.7541,25.7419,25.7419,32100.0
2005-02-16 13:15:00,42.27,42.3,42.25,42.29,51100.0,25.7419,25.7602,25.7298,25.7541,51100.0
2005-02-16 13:20:00,42.28,42.29,42.24,42.26,40100.0,25.748,25.7541,25.7237,25.7358,40100.0
2005-02-16 13:25:00,42.25,42.27,42.22,42.24,42200.0,25.7298,25.7419,25.7115,25.7237,42200.0
2005-02-16 13:30:00,42.22,42.24,42.16,42.22,85300.0,25.7115,25.7237,25.6749,25.7115,85300.0
2005-02-16 13:35:00,42.2,42.25,42.2,42.21,44000.0,25.6993,25.7298,25.6993,25.7054,44000.0
2005-02-16 13:40:00,42.22,42.25,42.22,42.22,36900.0,25.7115,25.7298,25.7115,25.7115,36900.0
2005-02-16 13:45:00,42.22,42.25,42.2,42.25,27500.0,25.7115,25.7298,25.6993,25.7298,27500.0
2005-02-16 13:50:00,42.24,42.3,42.24,42.27,46700.0,25.7237,25.7602,25.7237,25.7419,46700.0
2005-02-16 13:55:00,42.27,42.33,42.26,42.31,50400.0,25.7419,25.7785,25.7358,25.7663,50400.0
2005-02-16 14:00:00,42.31,42.33,42.31,42.32,26900.0,25.7663,25.7785,25.7663,25.7724,26900.0
2005-02-16 14:05:00,42.31,42.38,42.31,42.35,62000.0,25.7663,25.8089,25.7663,25.7907,62000.0
2005-02-16 14:10:00,42.35,42.38,42.3,42.3,58500.0,25.7907,25.8089,25.7602,25.7602,58500.0
2005-02-16 14:15:00,42.3,42.32,42.25,42.3,37300.0,25.7602,25.7724,25.7298,25.7602,37300.0
2005-02-16 14:20:00,42.3,42.36,42.3,42.34,73300.0,25.7602,25.7967,25.7602,25.7846,73300.0
2005-02-16 14:25:00,42.34,42.36,42.33,42.35,67300.0,25.7846,25.7967,25.7785,25.7907,67300.0
2005-02-16 14:30:00,42.35,42.36,42.3,42.3,46500.0,25.7907,25.7967,25.7602,25.7602,46500.0
2005-02-16 14:35:00,42.3,42.31,42.26,42.26,39500.0,25.7602,25.7663,25.7358,25.7358,39500.0
2005-02-16 14:40:00,42.27,42.33,42.24,42.33,72600.0,25.7419,25.7785,25.7237,25.7785,72600.0
2005-02-16 14:45:00,42.32,42.37,42.3,42.3,93800.0,25.7724,25.8028,25.7602,25.7602,93800.0
2005-02-16 14:50:00,42.31,42.38,42.3,42.37,71000.0,25.7663,25.8089,25.7602,25.8028,71000.0
2005-02-16 14:55:00,42.37,42.39,42.33,42.37,98200.0,25.8028,25.815,25.7785,25.8028,98200.0
2005-02-16 15:00:00,42.37,42.39,42.33,42.35,68500.0,25.8028,25.815,25.7785,25.7907,68500.0
2005-02-16 15:05:00,42.34,42.37,42.33,42.36,70100.0,25.7846,25.8028,25.7785,25.7967,70100.0
2005-02-16 15:10:00,42.36,42.38,42.33,42.37,52400.0,25.7967,25.8089,25.7785,25.8028,52400.0
2005-02-16 15:15:00,42.37,42.38,42.32,42.36,49500.0,25.8028,25.8089,25.7724,25.7967,49500.0
2005-02-16 15:20:00,42.35,42.4,42.35,42.39,96900.0,25.7907,25.8211,25.7907,25.815,96900.0
2005-02-16 15:25:00,42.4,42.44,42.39,42.42,137000.0,25.8211,25.8455,25.815,25.8333,137000.0
2005-02-16 15:30:00,42.42,42.42,42.39,42.4,124600.0,25.8333,25.8333,25.815,25.8211,124600.0
2005-02-16 15:35:00,42.4,42.43,42.4,42.41,72400.0,25.8211,25.8394,25.8211,25.8272,72400.0
2005-02-16 15:40:00,42.41,42.44,42.4,42.44,117100.0,25.8272,25.8455,25.8211,25.8455,117100.0
2005-02-16 15:45:00,42.45,42.46,42.42,42.42,105500.0,25.8516,25.8576,25.8333,25.8333,105500.0
2005-02-16 15:50:00,42.42,42.43,42.38,42.38,128400.0,25.8333,25.8394,25.8089,25.8089,128400.0
2005-02-16 15:55:00,42.39,42.42,42.34,42.37,244700.0,25.815,25.8333,25.7846,25.8028,244700.0
2005-02-17 09:30:00,42.26,42.4,42.25,42.3,223100.0,25.7358,25.8211,25.7298,25.7602,223100.0
2005-02-17 09:35:00,42.31,42.39,42.31,42.36,65600.0,25.7663,25.815,25.7663,25.7967,65600.0
2005-02-17 09:40:00,42.38,42.45,42.37,42.44,80000.0,25.8089,25.8516,25.8028,25.8455,80000.0
2005-02-17 09:45:00,42.43,42.43,42.36,42.38,91800.0,25.8394,25.8394,25.7967,25.8089,91800.0
2005-02-17 09:50:00,42.39,42.42,42.33,42.38,65300.0,25.815,25.8333,25.7785,25.8089,65300.0
2005-02-17 09:55:00,42.38,42.38,42.32,42.32,80500.0,25.8089,25.8089,25.7724,25.7724,80500.0
2005-02-17 10:00:00,42.32,42.37,42.3,42.32,108100.0,25.7724,25.8028,25.7602,25.7724,108100.0
2005-02-17 10:05:00,42.33,42.37,42.32,42.36,101700.0,25.7785,25.8028,25.7724,25.7967,101700.0
2005-02-17 10:10:00,42.36,42.36,42.28,42.3,126700.0,25.7967,25.7967,25.748,25.7602,126700.0
2005-02-17 10:15:00,42.29,42.3,42.17,42.21,146500.0,25.7541,25.7602,25.681,25.7054,146500.0
2005-02-17 10:20:00,42.22,42.22,42.18,42.22,148300.0,25.7115,25.7115,25.6871,25.7115,148300.0
2005-02-17 10:25:00,42.21,42.24,42.18,42.18,138600.0,25.7054,25.7237,25.6871,25.6871,138600.0
2005-02-17 10:30:00,42.17,42.21,42.15,42.15,139400.0,25.681,25.7054,25.6689,25.6689,139400.0
2005-02-17 10:35:00,42.15,42.2,42.14,42.19,75100.0,25.6689,25.6993,25.6628,25.6932,75100.0
2005-02-17 10:40:00,42.18,42.19,42.16,42.18,64600.0,25.6871,25.6932,25.6749,25.6871,64600.0
2005-02-17 10:45:00,42.17,42.25,42.17,42.24,82300.0,25.681,25.7298,25.681,25.7237,82300.0
2005-02-17 10:50:00,42.24,42.25,42.22,42.22,50700.0,25.7237,25.7298,25.7115,25.7115,50700.0
2005-02-17 10:55:00,42.23,42.23,42.16,42.17,68400.0,25.7176,25.7176,25.6749,25.681,68400.0
2005-02-17 11:00:00,42.17,42.21,42.14,42.18,71500.0,25.681,25.7054,25.6628,25.6871,71500.0
2005-02-17 11:05:00,42.19,42.21,42.17,42.19,46000.0,25.6932,25.7054,25.681,25.6932,46000.0
2005-02-17 11:10:00,42.18,42.19,42.11,42.12,44700.0,25.6871,25.6932,25.6445,25.6506,44700.0
2005-02-17 11:15:00,42.11,42.12,42.1,42.11,49900.0,25.6445,25.6506,25.6384,25.6445,49900.0
2005-02-17 11:20:00,42.1,42.11,42.09,42.09,55800.0,25.6384,25.6445,25.6323,25.6323,55800.0
2005-02-17 11:25:00,42.09,42.1,42.07,42.09,91500.0,25.6323,25.6384,25.6201,25.6323,91500.0
2005-02-17 11:30:00,42.08,42.09,42.08,42.09,79200.0,25.6262,25.6323,25.6262,25.6323,79200.0
2005-02-17 11:35:00,42.09,42.11,42.08,42.1,64500.0,25.6323,25.6445,25.6262,25.6384,64500.0
2005-02-17 11:40:00,42.1,42.1,42.05,42.05,30600.0,25.6384,25.6384,25.608,25.608,30600.0
2005-02-17 11:45:00,42.07,42.07,41.96,41.96,163600.0,25.6201,25.6201,25.5531,25.5531,163600.0
2005-02-17 11:50:00,41.96,42.07,41.94,42.06,152300.0,25.5531,25.6201,25.541,25.614,152300.0
2005-02-17 11:55:00,42.05,42.07,42.04,42.07,144700.0,25.608,25.6201,25.6019,25.6201,144700.0
2005-02-17 12:00:00,42.07,42.12,42.04,42.1,79300.0,25.6201,25.6506,25.6019,25.6384,79300.0
2005-02-17 12:05:00,42.1,42.15,42.05,42.15,102400.0,25.6384,25.6689,25.608,25.6689,102400.0
2005-02-17 12:10:00,42.15,42.18,42.1,42.11,68800.0,25.6689,25.6871,25.6384,25.6445,68800.0
2005-02-17 12:15:00,42.11,42.12,42.07,42.11,31900.0,25.6445,25.6506,25.6201,25.6445,31900.0
2005-02-17 12:20:00,42.11,42.14,42.11,42.12,27600.0,25.6445,25.6628,25.6445,25.6506,27600.0
2005-02-17 12:25:00,42.11,42.14,42.1,42.12,30600.0,25.6445,25.6628,25.6384,25.6506,30600.0
2005-02-17 12:30:00,42.13,42.14,42.1,42.12,33900.0,25.6567,25.6628,25.6384,25.6506,33900.0
2005-02-17 12:35:00,42.11,42.14,42.1,42.13,27300.0,25.6445,25.6628,25.6384,25.6567,27300.0
2005-02-17 12:40:00,42.13,42.14,42.1,42.1,59100.0,25.6567,25.6628,25.6384,25.6384,59100.0
2005-02-17 12:45:00,42.11,42.11,42.09,42.1,19100.0,25.6445,25.6445,25.6323,25.6384,19100.0
2005-02-17 12:50:00,42.11,42.13,42.1,42.12,61100.0,25.6445,25.6567,25.6384,25.6506,61100.0
2005-02-17 12:55:00,42.11,42.13,42.11,42.12,37500.0,25.6445,25.6567,25.6445,25.6506,37500.0
2005-02-17 13:00:00,42.12,42.13,42.11,42.13,15500.0,25.6506,25.6567,25.6445,25.6567,15500.0
2005-02-17 13:05:00,42.12,42.16,42.11,42.13,58200.0,25.6506,25.6749,25.6445,25.6567,58200.0
2005-02-17 13:10:00,42.12,42.14,42.12,42.13,35400.0,25.6506,25.6628,25.6506,25.6567,35400.0
2005-02-17 13:15:00,42.12,42.13,42.11,42.11,42200.0,25.6506,25.6567,25.6445,25.6445,42200.0
2005-02-17 13:20:00,42.11,42.21,42.08,42.09,158200.0,25.6445,25.7054,25.6262,25.6323,158200.0
2005-02-17 13:25:00,42.09,42.1,42.07,42.09,32400.0,25.6323,25.6384,25.6201,25.6323,32400.0
2005-02-17 13:30:00,42.1,42.12,42.08,42.09,41000.0,25.6384,25.6506,25.6262,25.6323,41000.0
2005-02-17 13:35:00,42.09,42.09,42.06,42.07,40500.0,25.6323,25.6323,25.614,25.6201,40500.0
2005-02-17 13:40:00,42.06,42.1,42.06,42.1,24200.0,25.614,25.6384,25.614,25.6384,24200.0
2005-02-17 13:45:00,42.1,42.12,42.06,42.08,56000.0,25.6384,25.6506,25.614,25.6262,56000.0
2005-02-17 13:50:00,42.08,42.09,42.06,42.07,36700.0,25.6262,25.6323,25.614,25.6201,36700.0
2005-02-17 13:55:00,42.07,42.08,42.05,42.05,23600.0,25.6201,25.6262,25.608,25.608,23600.0
2005-02-17 14:00:00,42.05,42.06,42.0,42.02,94100.0,25.608,25.614,25.5775,25.5897,94100.0
2005-02-17 14:05:00,42.03,42.03,41.98,41.99,46600.0,25.5958,25.5958,25.5653,25.5714,46600.0
2005-02-17 14:10:00,41.98,42.03,41.98,42.03,33700.0,25.5653,25.5958,25.5653,25.5958,33700.0
2005-02-17 14:15:00,42.03,42.06,42.01,42.04,33900.0,25.5958,25.614,25.5836,25.6019,33900.0
2005-02-17 14:20:00,42.04,42.06,42.04,42.05,31800.0,25.6019,25.614,25.6019,25.608,31800.0
2005-02-17 14:25:00,42.05,42.07,42.05,42.07,36900.0,25.608,25.6201,25.608,25.6201,36900.0
2005-02-17 14:30:00,42.07,42.08,42.05,42.08,38100.0,25.6201,25.6262,25.608,25.6262,38100.0
2005-02-17 14:35:00,42.07,42.07,42.0,42.01,41100.0,25.6201,25.6201,25.5775,25.5836,41100.0
2005-02-17 14:40:00,42.02,42.02,41.98,41.99,133300.0,25.5897,25.5897,25.5653,25.5714,133300.0
2005-02-17 14:45:00,41.99,41.99,41.89,41.92,130500.0,25.5714,25.5714,25.5105,25.5288,130500.0
2005-02-17 14:50:00,41.92,41.93,41.88,41.9,131000.0,25.5288,25.5349,25.5044,25.5166,131000.0
2005-02-17 14:55:00,41.89,41.93,41.86,41.88,108700.0,25.5105,25.5349,25.4922,25.5044,108700.0
2005-02-17 15:00:00,41.88,41.91,41.51,41.91,76000.0,25.5044,25.5227,25.2791,25.5227,76000.0
2005-02-17 15:05:00,41.92,41.96,41.88,41.89,73700.0,25.5288,25.5531,25.5044,25.5105,73700.0
2005-02-17 15:10:00,41.88,41.98,41.87,41.94,87300.0,25.5044,25.5653,25.4983,25.541,87300.0
2005-02-17 15:15:00,41.92,41.95,41.91,41.91,81200.0,25.5288,25.5471,25.5227,25.5227,81200.0
2005-02-17 15:20:00,41.91,41.96,41.91,41.95,74100.0,25.5227,25.5531,25.5227,25.5471,74100.0
2005-02-17 15:25:00,41.95,41.97,41.87,41.97,96600.0,25.5471,25.5592,25.4983,25.5592,96600.0
2005-02-17 15:30:00,41.95,41.98,41.94,41.98,65500.0,25.5471,25.5653,25.541,25.5653,65500.0
2005-02-17 15:35:00,41.98,42.04,41.97,42.02,107800.0,25.5653,25.6019,25.5592,25.5897,107800.0
2005-02-17 15:40:00,42.04,42.06,42.01,42.03,79000.0,25.6019,25.614,25.5836,25.5958,79000.0
2005-02-17 15:45:00,42.03,42.06,41.99,42.0,145600.0,25.5958,25.614,25.5714,25.5775,145600.0
2005-02-17 15:50:00,41.99,42.01,41.85,41.85,227700.0,25.5714,25.5836,25.4862,25.4862,227700.0
2005-02-17 15:55:00,41.85,41.87,41.81,41.82,349700.0,25.4862,25.4983,25.4618,25.4679,349700.0
2005-02-18 09:30:00,41.82,41.82,41.79,41.79,466600.0,25.4679,25.4679,25.4496,25.4496,466600.0
2005-02-18 09:35:00,41.79,41.83,41.74,41.8,159600.0,25.4496,25.474,25.4192,25.4557,159600.0
2005-02-18 09:40:00,41.8,41.89,41.75,41.89,141400.0,25.4557,25.5105,25.4253,25.5105,141400.0
2005-02-18 09:45:00,41.89,41.96,41.85,41.88,121500.0,25.5105,25.5531,25.4862,25.5044,121500.0
2005-02-18 09:50:00,41.88,42.0,41.88,41.98,116700.0,25.5044,25.5775,25.5044,25.5653,116700.0
2005-02-18 09:55:00,41.98,42.15,41.98,42.13,213900.0,25.5653,25.6689,25.5653,25.6567,213900.0
2005-02-18 10:00:00,42.17,42.18,42.12,42.15,98500.0,25.681,25.6871,25.6506,25.6689,98500.0
2005-02-18 10:05:00,42.16,42.18,42.09,42.15,121100.0,25.6749,25.6871,25.6323,25.6689,121100.0
2005-02-18 10:10:00,42.14,42.2,42.12,42.14,67100.0,25.6628,25.6993,25.6506,25.6628,67100.0
2005-02-18 10:15:00,42.12,42.16,42.11,42.12,77600.0,25.6506,25.6749,25.6445,25.6506,77600.0
2005-02-18 10:20:00,42.11,42.12,42.05,42.06,178400.0,25.6445,25.6506,25.608,25.614,178400.0
2005-02-18 10:25:00,42.05,42.1,42.05,42.1,109300.0,25.608,25.6384,25.608,25.6384,109300.0
2005-02-18 10:30:00,42.1,42.16,42.1,42.16,73900.0,25.6384,25.6749,25.6384,25.6749,73900.0
2005-02-18 10:35:00,42.15,42.19,42.15,42.16,61800.0,25.6689,25.6932,25.6689,25.6749,61800.0
2005-02-18 10:40:00,42.16,42.19,42.16,42.16,61600.0,25.6749,25.6932,25.6749,25.6749,61600.0
2005-02-18 10:45:00,42.15,42.16,42.1,42.11,99800.0,25.6689,25.6749,25.6384,25.6445,99800.0
2005-02-18 10:50:00,42.1,42.17,42.1,42.15,142000.0,25.6384,25.681,25.6384,25.6689,142000.0
2005-02-18 10:55:00,42.16,42.19,42.15,42.15,50400.0,25.6749,25.6932,25.6689,25.6689,50400.0
2005-02-18 11:00:00,42.16,42.19,42.15,42.17,57100.0,25.6749,25.6932,25.6689,25.681,57100.0
2005-02-18 11:05:00,42.18,42.19,42.17,42.18,34300.0,25.6871,25.6932,25.681,25.6871,34300.0
2005-02-18 11:10:00,42.19,42.2,42.16,42.18,61300.0,25.6932,25.6993,25.6749,25.6871,61300.0
2005-02-18 11:15:00,42.18,42.2,42.15,42.16,50700.0,25.6871,25.6993,25.6689,25.6749,50700.0
2005-02-18 11:20:00,42.15,42.18,42.13,42.13,55200.0,25.6689,25.6871,25.6567,25.6567,55200.0
2005-02-18 11:25:00,42.13,42.18,42.11,42.17,48800.0,25.6567,25.6871,25.6445,25.681,48800.0
2005-02-18 11:30:00,42.18,42.19,42.16,42.19,30200.0,25.6871,25.6932,25.6749,25.6932,30200.0
2005-02-18 11:35:00,42.19,42.23,42.18,42.2,42300.0,25.6932,25.7176,25.6871,25.6993,42300.0
2005-02-18 11:40:00,42.2,42.2,42.1,42.12,68000.0,25.6993,25.6993,25.6384,25.6506,68000.0
2005-02-18 11:45:00,42.12,42.15,42.08,42.13,93800.0,25.6506,25.6689,25.6262,25.6567,93800.0
2005-02-18 11:50:00,42.12,42.13,42.09,42.11,61100.0,25.6506,25.6567,25.6323,25.6445,61100.0
2005-02-18 11:55:00,42.11,42.17,42.1,42.12,46600.0,25.6445,25.681,25.6384,25.6506,46600.0
2005-02-18 12:00:00,42.13,42.17,42.13,42.15,34400.0,25.6567,25.681,25.6567,25.6689,34400.0
2005-02-18 12:05:00,42.16,42.17,42.11,42.12,52100.0,25.6749,25.681,25.6445,25.6506,52100.0
2005-02-18 12:10:00,42.12,42.14,42.11,42.13,57000.0,25.6506,25.6628,25.6445,25.6567,57000.0
2005-02-18 12:15:00,42.13,42.15,42.12,42.14,19300.0,25.6567,25.6689,25.6506,25.6628,19300.0
2005-02-18 12:20:00,42.12,42.14,42.12,42.12,35000.0,25.6506,25.6628,25.6506,25.6506,35000.0
2005-02-18 12:25:00,42.11,42.13,42.1,42.12,24000.0,25.6445,25.6567,25.6384,25.6506,24000.0
2005-02-18 12:30:00,42.13,42.15,42.12,42.13,22100.0,25.6567,25.6689,25.6506,25.6567,22100.0
2005-02-18 12:35:00,42.14,42.15,42.11,42.11,20800.0,25.6628,25.6689,25.6445,25.6445,20800.0
2005-02-18 12:40:00,42.11,42.13,42.1,42.1,27200.0,25.6445,25.6567,25.6384,25.6384,27200.0
2005-02-18 12:45:00,42.11,42.12,42.1,42.12,21300.0,25.6445,25.6506,25.6384,25.6506,21300.0
2005-02-18 12:50:00,42.12,42.15,42.12,42.14,29400.0,25.6506,25.6689,25.6506,25.6628,29400.0
2005-02-18 12:55:00,42.14,42.15,42.12,42.12,13100.0,25.6628,25.6689,25.6506,25.6506,13100.0
2005-02-18 13:00:00,42.12,42.15,42.12,42.12,19100.0,25.6506,25.6689,25.6506,25.6506,19100.0
2005-02-18 13:05:00,42.12,42.12,42.09,42.11,27300.0,25.6506,25.6506,25.6323,25.6445,27300.0
2005-02-18 13:10:00,42.12,42.13,42.07,42.08,26600.0,25.6506,25.6567,25.6201,25.6262,26600.0
2005-02-18 13:15:00,42.09,42.12,42.08,42.1,29800.0,25.6323,25.6506,25.6262,25.6384,29800.0
2005-02-18 13:20:00,42.11,42.11,42.07,42.09,22900.0,25.6445,25.6445,25.6201,25.6323,22900.0
2005-02-18 13:25:00,42.1,42.12,42.09,42.1,27400.0,25.6384,25.6506,25.6323,25.6384,27400.0
2005-02-18 13:30:00,42.1,42.12,42.06,42.11,59200.0,25.6384,25.6506,25.614,25.6445,59200.0
2005-02-18 13:35:00,42.12,42.12,42.06,42.07,24300.0,25.6506,25.6506,25.614,25.6201,24300.0
2005-02-18 13:40:00,42.07,42.1,42.06,42.09,13900.0,25.6201,25.6384,25.614,25.6323,13900.0
2005-02-18 13:45:00,42.09,42.1,42.07,42.08,29000.0,25.6323,25.6384,25.6201,25.6262,29000.0
2005-02-18 13:50:00,42.09,42.11,42.08,42.1,94400.0,25.6323,25.6445,25.6262,25.6384,94400.0
2005-02-18 13:55:00,42.09,42.1,42.06,42.08,29100.0,25.6323,25.6384,25.614,25.6262,29100.0
2005-02-18 14:00:00,42.09,42.1,42.08,42.09,24600.0,25.6323,25.6384,25.6262,25.6323,24600.0
2005-02-18 14:05:00,42.08,42.1,42.07,42.1,14900.0,25.6262,25.6384,25.6201,25.6384,14900.0
2005-02-18 14:10:00,42.09,42.11,42.09,42.11,51600.0,25.6323,25.6445,25.6323,25.6445,51600.0
2005-02-18 14:15:00,42.11,42.12,42.09,42.1,42600.0,25.6445,25.6506,25.6323,25.6384,42600.0
2005-02-18 14:20:00,42.11,42.11,42.09,42.1,24400.0,25.6445,25.6445,25.6323,25.6384,24400.0
2005-02-18 14:25:00,42.1,42.1,42.09,42.1,57100.0,25.6384,25.6384,25.6323,25.6384,57100.0
2005-02-18 14:30:00,42.1,42.1,42.05,42.07,50100.0,25.6384,25.6384,25.608,25.6201,50100.0
2005-02-18 14:35:00,42.06,42.08,42.01,42.06,63100.0,25.614,25.6262,25.5836,25.614,63100.0
2005-02-18 14:40:00,42.07,42.09,42.06,42.06,36100.0,25.6201,25.6323,25.614,25.614,36100.0
2005-02-18 14:45:00,42.07,42.08,42.06,42.08,32800.0,25.6201,25.6262,25.614,25.6262,32800.0
2005-02-18 14:50:00,42.08,42.1,42.04,42.04,58300.0,25.6262,25.6384,25.6019,25.6019,58300.0
2005-02-18 14:55:00,42.06,42.09,42.02,42.04,62800.0,25.614,25.6323,25.5897,25.6019,62800.0
2005-02-18 15:00:00,42.05,42.09,42.04,42.09,68900.0,25.608,25.6323,25.6019,25.6323,68900.0
2005-02-18 15:05:00,42.09,42.1,42.04,42.05,58600.0,25.6323,25.6384,25.6019,25.608,58600.0
2005-02-18 15:10:00,42.05,42.07,42.03,42.04,54200.0,25.608,25.6201,25.5958,25.6019,54200.0
2005-02-18 15:15:00,42.04,42.07,42.03,42.06,83300.0,25.6019,25.6201,25.5958,25.614,83300.0
2005-02-18 15:20:00,42.06,42.08,42.03,42.06,128200.0,25.614,25.6262,25.5958,25.614,128200.0
2005-02-18 15:25:00,42.07,42.08,42.03,42.06,57600.0,25.6201,25.6262,25.5958,25.614,57600.0
2005-02-18 15:30:00,42.07,42.08,42.05,42.05,39500.0,25.6201,25.6262,25.608,25.608,39500.0
2005-02-18 15:35:00,42.05,42.07,42.03,42.03,70000.0,25.608,25.6201,25.5958,25.5958,70000.0
2005-02-18 15:40:00,42.03,42.04,42.0,42.01,95600.0,25.5958,25.6019,25.5775,25.5836,95600.0
2005-02-18 15:45:00,42.01,42.1,42.0,42.09,111500.0,25.5836,25.6384,25.5775,25.6323,111500.0
2005-02-18 15:50:00,42.1,42.12,42.03,42.1,130700.0,25.6384,25.6506,25.5958,25.6384,130700.0
2005-02-18 15:55:00,42.1,42.11,42.04,42.09,177500.0,25.6384,25.6445,25.6019,25.6323,177500.0
2005-02-22 09:30:00,41.35,41.45,41.2,41.2,563200.0,25.1817,25.2426,25.0903,25.0903,563200.0
2005-02-22 09:35:00,41.18,41.21,40.97,41.19,388100.0,25.0781,25.0964,24.9503,25.0842,388100.0
2005-02-22 09:40:00,41.18,41.22,41.18,41.18,253500.0,25.0781,25.1025,25.0781,25.0781,253500.0
2005-02-22 09:45:00,41.18,41.18,41.06,41.15,232900.0,25.0781,25.0781,25.0051,25.0599,232900.0
2005-02-22 09:50:00,41.13,41.15,40.91,40.95,399300.0,25.0477,25.0599,24.9137,24.9381,399300.0
2005-02-22 09:55:00,40.96,41.01,40.86,40.98,346100.0,24.9442,24.9746,24.8833,24.9563,346100.0
2005-02-22 10:00:00,40.97,41.02,40.91,40.94,248700.0,24.9503,24.9807,24.9137,24.932,248700.0
2005-02-22 10:05:00,40.92,40.94,40.8,40.8,285600.0,24.9198,24.932,24.8467,24.8467,285600.0
2005-02-22 10:10:00,40.82,40.83,40.6,40.75,339400.0,24.8589,24.865,24.7249,24.8163,339400.0
2005-02-22 10:15:00,40.77,40.81,40.74,40.75,278600.0,24.8285,24.8528,24.8102,24.8163,278600.0
2005-02-22 10:20:00,40.76,40.76,40.6,40.62,255800.0,24.8224,24.8224,24.7249,24.7371,255800.0
2005-02-22 10:25:00,40.63,40.71,40.62,40.67,244300.0,24.7432,24.7919,24.7371,24.7676,244300.0
2005-02-22 10:30:00,40.66,40.68,40.51,40.63,253500.0,24.7615,24.7736,24.6701,24.7432,253500.0
2005-02-22 10:35:00,40.63,40.75,40.63,40.71,194700.0,24.7432,24.8163,24.7432,24.7919,194700.0
2005-02-22 10:40:00,40.73,40.73,40.65,40.69,107900.0,24.8041,24.8041,24.7554,24.7797,107900.0
2005-02-22 10:45:00,40.7,40.8,40.64,40.79,204800.0,24.7858,24.8467,24.7493,24.8406,204800.0
2005-02-22 10:50:00,40.79,40.83,40.72,40.79,195000.0,24.8406,24.865,24.798,24.8406,195000.0
2005-02-22 10:55:00,40.8,40.8,40.7,40.72,165100.0,24.8467,24.8467,24.7858,24.798,165100.0
2005-02-22 11:00:00,40.73,40.77,40.72,40.76,127700.0,24.8041,24.8285,24.798,24.8224,127700.0
2005-02-22 11:05:00,40.77,40.9,40.77,40.86,161500.0,24.8285,24.9076,24.8285,24.8833,161500.0
2005-02-22 11:10:00,40.87,40.93,40.82,40.83,193900.0,24.8894,24.9259,24.8589,24.865,193900.0
2005-02-22 11:15:00,40.83,40.85,40.79,40.85,102000.0,24.865,24.8772,24.8406,24.8772,102000.0
2005-02-22 11:20:00,40.85,40.85,40.75,40.77,121300.0,24.8772,24.8772,24.8163,24.8285,121300.0
2005-02-22 11:25:00,40.76,40.79,40.75,40.78,99700.0,24.8224,24.8406,24.8163,24.8345,99700.0
2005-02-22 11:30:00,40.77,40.79,40.77,40.78,70900.0,24.8285,24.8406,24.8285,24.8345,70900.0
2005-02-22 11:35:00,40.79,40.81,40.77,40.79,122600.0,24.8406,24.8528,24.8285,24.8406,122600.0
2005-02-22 11:40:00,40.79,40.82,40.76,40.8,222300.0,24.8406,24.8589,24.8224,24.8467,222300.0
2005-02-22 11:45:00,40.79,40.8,40.75,40.76,74900.0,24.8406,24.8467,24.8163,24.8224,74900.0
2005-02-22 11:50:00,40.76,40.76,40.68,40.7,125400.0,24.8224,24.8224,24.7736,24.7858,125400.0
2005-02-22 11:55:00,40.69,40.76,40.69,40.72,90900.0,24.7797,24.8224,24.7797,24.798,90900.0
2005-02-22 12:00:00,40.73,40.73,40.69,40.71,52500.0,24.8041,24.8041,24.7797,24.7919,52500.0
2005-02-22 12:05:00,40.72,40.75,40.71,40.71,86800.0,24.798,24.8163,24.7919,24.7919,86800.0
2005-02-22 12:10:00,40.72,40.73,40.66,40.7,60200.0,24.798,24.8041,24.7615,24.7858,60200.0
2005-02-22 12:15:00,40.71,40.72,40.61,40.66,114300.0,24.7919,24.798,24.731,24.7615,114300.0
2005-02-22 12:20:00,40.61,40.68,40.58,40.64,104900.0,24.731,24.7736,24.7127,24.7493,104900.0
2005-02-22 12:25:00,40.63,40.66,40.55,40.62,141600.0,24.7432,24.7615,24.6945,24.7371,141600.0
2005-02-22 12:30:00,40.62,40.71,40.59,40.61,103400.0,24.7371,24.7919,24.7188,24.731,103400.0
2005-02-22 12:35:00,40.61,40.66,40.59,40.6,112700.0,24.731,24.7615,24.7188,24.7249,112700.0
2005-02-22 12:40:00,40.6,40.67,40.59,40.64,120400.0,24.7249,24.7676,24.7188,24.7493,120400.0
2005-02-22 12:45:00,40.65,40.65,40.55,40.55,76800.0,24.7554,24.7554,24.6945,24.6945,76800.0
2005-02-22 12:50:00,40.55,40.59,40.55,40.57,87200.0,24.6945,24.7188,24.6945,24.7067,87200.0
2005-02-22 12:55:00,40.57,40.57,40.53,40.54,109700.0,24.7067,24.7067,24.6823,24.6884,109700.0
2005-02-22 13:00:00,40.53,40.54,40.43,40.5,333000.0,24.6823,24.6884,24.6214,24.664,333000.0
2005-02-22 13:05:00,40.52,40.59,40.5,40.59,135500.0,24.6762,24.7188,24.664,24.7188,135500.0
2005-02-22 13:10:00,40.58,40.59,40.52,40.52,122300.0,24.7127,24.7188,24.6762,24.6762,122300.0
2005-02-22 13:15:00,40.53,40.53,40.49,40.5,88700.0,24.6823,24.6823,24.6579,24.664,88700.0
2005-02-22 13:20:00,40.51,40.51,40.48,40.51,90500.0,24.6701,24.6701,24.6518,24.6701,90500.0
2005-02-22 13:25:00,40.5,40.57,40.5,40.56,65400.0,24.664,24.7067,24.664,24.7006,65400.0
2005-02-22 13:30:00,40.56,40.57,40.53,40.53,100600.0,24.7006,24.7067,24.6823,24.6823,100600.0
2005-02-22 13:35:00,40.53,40.54,40.43,40.43,102100.0,24.6823,24.6884,24.6214,24.6214,102100.0
2005-02-22 13:40:00,40.43,40.48,40.43,40.46,116200.0,24.6214,24.6518,24.6214,24.6397,116200.0
2005-02-22 13:45:00,40.46,40.49,40.43,40.45,127400.0,24.6397,24.6579,24.6214,24.6336,127400.0
2005-02-22 13:50:00,40.45,40.47,40.41,40.42,90500.0,24.6336,24.6458,24.6092,24.6153,90500.0
2005-02-22 13:55:00,40.41,40.42,40.37,40.38,136900.0,24.6092,24.6153,24.5849,24.5909,136900.0
2005-02-22 14:00:00,40.38,40.39,40.16,40.17,253900.0,24.5909,24.597,24.457,24.4631,253900.0
2005-02-22 14:05:00,40.17,40.25,40.1,40.22,306500.0,24.4631,24.5118,24.4204,24.4935,306500.0
2005-02-22 14:10:00,40.22,40.29,40.21,40.29,106600.0,24.4935,24.5361,24.4874,24.5361,106600.0
2005-02-22 14:15:00,40.28,40.29,40.17,40.2,149700.0,24.53,24.5361,24.4631,24.4813,149700.0
2005-02-22 14:20:00,40.2,40.21,40.11,40.18,139800.0,24.4813,24.4874,24.4265,24.4691,139800.0
2005-02-22 14:25:00,40.18,40.22,40.16,40.21,103300.0,24.4691,24.4935,24.457,24.4874,103300.0
2005-02-22 14:30:00,40.23,40.3,40.21,40.28,138300.0,24.4996,24.5422,24.4874,24.53,138300.0
2005-02-22 14:35:00,40.28,40.36,40.28,40.35,182500.0,24.53,24.5788,24.53,24.5727,182500.0
2005-02-22 14:40:00,40.35,40.37,40.31,40.37,165800.0,24.5727,24.5849,24.5483,24.5849,165800.0
2005-02-22 14:45:00,40.37,40.38,40.27,40.31,149600.0,24.5849,24.5909,24.524,24.5483,149600.0
2005-02-22 14:50:00,40.31,40.39,40.31,40.36,133400.0,24.5483,24.597,24.5483,24.5788,133400.0
2005-02-22 14:55:00,40.36,40.37,40.27,40.28,95700.0,24.5788,24.5849,24.524,24.53,95700.0
2005-02-22 15:00:00,40.29,40.44,40.25,40.4,206600.0,24.5361,24.6275,24.5118,24.6031,206600.0
2005-02-22 15:05:00,40.4,40.44,40.35,40.42,138400.0,24.6031,24.6275,24.5727,24.6153,138400.0
2005-02-22 15:10:00,40.43,40.43,40.35,40.36,169800.0,24.6214,24.6214,24.5727,24.5788,169800.0
2005-02-22 15:15:00,40.36,40.36,40.25,40.26,191100.0,24.5788,24.5788,24.5118,24.5179,191100.0
2005-02-22 15:20:00,40.27,40.27,40.11,40.19,180100.0,24.524,24.524,24.4265,24.4752,180100.0
2005-02-22 15:25:00,40.2,40.27,40.13,40.27,193900.0,24.4813,24.524,24.4387,24.524,193900.0
2005-02-22 15:30:00,40.3,40.32,40.27,40.31,189300.0,24.5422,24.5544,24.524,24.5483,189300.0
2005-02-22 15:35:00,40.3,40.31,40.23,40.23,162400.0,24.5422,24.5483,24.4996,24.4996,162400.0
2005-02-22 15:40:00,40.24,40.31,40.23,40.28,295900.0,24.5057,24.5483,24.4996,24.53,295900.0
2005-02-22 15:45:00,40.26,40.3,40.21,40.21,328700.0,24.5179,24.5422,24.4874,24.4874,328700.0
2005-02-22 15:50:00,40.21,40.3,40.1,40.13,294500.0,24.4874,24.5422,24.4204,24.4387,294500.0
2005-02-22 15:55:00,40.14,40.29,40.12,40.17,309700.0,24.4448,24.5361,24.4326,24.4631,309700.0
2005-02-23 09:30:00,40.48,40.48,40.3,40.39,523300.0,24.6518,24.6518,24.5422,24.597,523300.0
2005-02-23 09:35:00,40.39,40.49,40.38,40.48,293800.0,24.597,24.6579,24.5909,24.6518,293800.0
2005-02-23 09:40:00,40.48,40.48,40.34,40.35,181300.0,24.6518,24.6518,24.5666,24.5727,181300.0
2005-02-23 09:45:00,40.35,40.35,40.2,40.29,298400.0,24.5727,24.5727,24.4813,24.5361,298400.0
2005-02-23 09:50:00,40.29,40.6,40.28,40.55,245100.0,24.5361,24.7249,24.53,24.6945,245100.0
2005-02-23 09:55:00,40.53,40.54,40.39,40.4,211300.0,24.6823,24.6884,24.597,24.6031,211300.0
2005-02-23 10:00:00,40.4,40.41,40.24,40.26,163800.0,24.6031,24.6092,24.5057,24.5179,163800.0
2005-02-23 10:05:00,40.25,40.27,40.0,40.0,240800.0,24.5118,24.524,24.3595,24.3595,240800.0
2005-02-23 10:10:00,40.0,40.01,39.75,39.95,820600.0,24.3595,24.3656,24.2073,24.3291,820600.0
2005-02-23 10:15:00,39.95,40.34,39.92,40.06,245600.0,24.3291,24.5666,24.3108,24.3961,245600.0
2005-02-23 10:20:00,40.04,40.06,39.92,40.0,204700.0,24.3839,24.3961,24.3108,24.3595,204700.0
2005-02-23 10:25:00,40.02,40.04,39.98,40.01,241100.0,24.3717,24.3839,24.3474,24.3656,241100.0
2005-02-23 10:30:00,40.01,40.03,39.92,39.92,107500.0,24.3656,24.3778,24.3108,24.3108,107500.0
2005-02-23 10:35:00,39.92,39.98,39.9,39.98,91800.0,24.3108,24.3474,24.2986,24.3474,91800.0
2005-02-23 10:40:00,39.97,40.0,39.94,39.94,71700.0,24.3413,24.3595,24.323,24.323,71700.0
2005-02-23 10:45:00,39.94,39.98,39.93,39.98,115000.0,24.323,24.3474,24.3169,24.3474,115000.0
2005-02-23 10:50:00,39.97,39.98,39.92,39.92,65200.0,24.3413,24.3474,24.3108,24.3108,65200.0
2005-02-23 10:55:00,39.93,39.93,39.87,39.87,175900.0,24.3169,24.3169,24.2804,24.2804,175900.0
2005-02-23 11:00:00,39.89,39.96,39.86,39.94,169300.0,24.2925,24.3352,24.2743,24.323,169300.0
2005-02-23 11:05:00,39.95,40.0,39.95,39.95,81000.0,24.3291,24.3595,24.3291,24.3291,81000.0
2005-02-23 11:10:00,39.96,39.96,39.85,39.85,96600.0,24.3352,24.3352,24.2682,24.2682,96600.0
2005-02-23 11:15:00,39.84,39.96,39.84,39.95,227800.0,24.2621,24.3352,24.2621,24.3291,227800.0
2005-02-23 11:20:00,39.95,39.96,39.94,39.94,89200.0,24.3291,24.3352,24.323,24.323,89200.0
2005-02-23 11:25:00,39.95,39.97,39.94,39.95,143200.0,24.3291,24.3413,24.323,24.3291,143200.0
2005-02-23 11:30:00,39.95,40.02,39.94,39.99,128500.0,24.3291,24.3717,24.323,24.3534,128500.0
2005-02-23 11:35:00,40.0,40.02,39.99,40.0,115600.0,24.3595,24.3717,24.3534,24.3595,115600.0
2005-02-23 11:40:00,40.0,40.0,39.97,39.98,63800.0,24.3595,24.3595,24.3413,24.3474,63800.0
2005-02-23 11:45:00,39.98,40.0,39.96,39.96,68200.0,24.3474,24.3595,24.3352,24.3352,68200.0
2005-02-23 11:50:00,39.96,39.97,39.88,39.9,237100.0,24.3352,24.3413,24.2865,24.2986,237100.0
2005-02-23 11:55:00,39.91,39.97,39.9,39.96,99100.0,24.3047,24.3413,24.2986,24.3352,99100.0
2005-02-23 12:00:00,39.96,39.97,39.91,39.91,79900.0,24.3352,24.3413,24.3047,24.3047,79900.0
2005-02-23 12:05:00,39.91,39.97,39.9,39.97,110700.0,24.3047,24.3413,24.2986,24.3413,110700.0
2005-02-23 12:10:00,39.97,39.99,39.96,39.99,72400.0,24.3413,24.3534,24.3352,24.3534,72400.0
2005-02-23 12:15:00,39.99,40.0,39.97,39.97,148600.0,24.3534,24.3595,24.3413,24.3413,148600.0
2005-02-23 12:20:00,39.98,39.98,39.93,39.93,43400.0,24.3474,24.3474,24.3169,24.3169,43400.0
2005-02-23 12:25:00,39.94,39.97,39.93,39.97,53000.0,24.323,24.3413,24.3169,24.3413,53000.0
2005-02-23 12:30:00,39.97,39.98,39.95,39.97,38700.0,24.3413,24.3474,24.3291,24.3413,38700.0
2005-02-23 12:35:00,39.97,39.98,39.96,39.97,66100.0,24.3413,24.3474,24.3352,24.3413,66100.0
2005-02-23 12:40:00,39.96,39.99,39.96,39.98,81900.0,24.3352,24.3534,24.3352,24.3474,81900.0
2005-02-23 12:45:00,39.99,39.99,39.96,39.98,43800.0,24.3534,24.3534,24.3352,24.3474,43800.0
2005-02-23 12:50:00,39.97,39.98,39.93,39.94,77400.0,24.3413,24.3474,24.3169,24.323,77400.0
2005-02-23 12:55:00,39.94,39.96,39.93,39.95,25200.0,24.323,24.3352,24.3169,24.3291,25200.0
2005-02-23 13:00:00,39.94,39.96,39.93,39.93,48300.0,24.323,24.3352,24.3169,24.3169,48300.0
2005-02-23 13:05:00,39.93,39.97,39.93,39.93,66200.0,24.3169,24.3413,24.3169,24.3169,66200.0
2005-02-23 13:10:00,39.93,39.96,39.92,39.92,136300.0,24.3169,24.3352,24.3108,24.3108,136300.0
2005-02-23 13:15:00,39.93,39.94,39.8,39.91,143300.0,24.3169,24.323,24.2377,24.3047,143300.0
2005-02-23 13:20:00,39.9,39.91,39.87,39.88,45200.0,24.2986,24.3047,24.2804,24.2865,45200.0
2005-02-23 13:25:00,39.88,39.88,39.8,39.8,169800.0,24.2865,24.2865,24.2377,24.2377,169800.0
2005-02-23 13:30:00,39.8,39.87,39.8,39.86,137400.0,24.2377,24.2804,24.2377,24.2743,137400.0
2005-02-23 13:35:00,39.86,39.94,39.85,39.93,76300.0,24.2743,24.323,24.2682,24.3169,76300.0
2005-02-23 13:40:00,39.93,39.98,39.88,39.9,128400.0,24.3169,24.3474,24.2865,24.2986,128400.0
2005-02-23 13:45:00,39.89,39.95,39.87,39.9,97600.0,24.2925,24.3291,24.2804,24.2986,97600.0
2005-02-23 13:50:00,39.91,39.93,39.89,39.92,52300.0,24.3047,24.3169,24.2925,24.3108,52300.0
2005-02-23 13:55:00,39.92,39.93,39.89,39.89,59800.0,24.3108,24.3169,24.2925,24.2925,59800.0
2005-02-23 14:00:00,39.9,39.91,39.86,39.9,85100.0,24.2986,24.3047,24.2743,24.2986,85100.0
2005-02-23 14:05:00,39.9,39.9,39.87,39.87,54300.0,24.2986,24.2986,24.2804,24.2804,54300.0
2005-02-23 14:10:00,39.87,39.89,39.86,39.87,80900.0,24.2804,24.2925,24.2743,24.2804,80900.0
2005-02-23 14:15:00,39.87,39.9,39.86,39.9,66600.0,24.2804,24.2986,24.2743,24.2986,66600.0
2005-02-23 14:20:00,39.89,39.9,39.85,39.87,145000.0,24.2925,24.2986,24.2682,24.2804,145000.0
2005-02-23 14:25:00,39.88,39.92,39.86,39.92,78900.0,24.2865,24.3108,24.2743,24.3108,78900.0
2005-02-23 14:30:00,39.91,39.95,39.91,39.95,78900.0,24.3047,24.3291,24.3047,24.3291,78900.0
2005-02-23 14:35:00,39.96,39.97,39.93,39.95,333800.0,24.3352,24.3413,24.3169,24.3291,333800.0
2005-02-23 14:40:00,39.95,39.99,39.94,39.95,275100.0,24.3291,24.3534,24.323,24.3291,275100.0
2005-02-23 14:45:00,39.95,39.96,39.94,39.94,131000.0,24.3291,24.3352,24.323,24.323,131000.0
2005-02-23 14:50:00,39.94,39.95,39.93,39.95,158200.0,24.323,24.3291,24.3169,24.3291,158200.0
2005-02-23 14:55:00,39.94,39.95,39.92,39.92,76100.0,24.323,24.3291,24.3108,24.3108,76100.0
2005-02-23 15:00:00,39.93,39.94,39.88,39.91,148800.0,24.3169,24.323,24.2865,24.3047,148800.0
2005-02-23 15:05:00,39.92,39.93,39.9,39.9,118900.0,24.3108,24.3169,24.2986,24.2986,118900.0
2005-02-23 15:10:00,39.9,39.91,39.88,39.88,103700.0,24.2986,24.3047,24.2865,24.2865,103700.0
2005-02-23 15:15:00,39.87,39.89,39.83,39.87,155600.0,24.2804,24.2925,24.256,24.2804,155600.0
2005-02-23 15:20:00,39.86,39.92,39.86,39.91,268100.0,24.2743,24.3108,24.2743,24.3047,268100.0
2005-02-23 15:25:00,39.92,39.94,39.89,39.89,179500.0,24.3108,24.323,24.2925,24.2925,179500.0
2005-02-23 15:30:00,39.9,39.91,39.88,39.88,164400.0,24.2986,24.3047,24.2865,24.2865,164400.0
2005-02-23 15:35:00,39.89,39.9,39.86,39.86,212700.0,24.2925,24.2986,24.2743,24.2743,212700.0
2005-02-23 15:40:00,39.85,39.85,39.79,39.84,268400.0,24.2682,24.2682,24.2316,24.2621,268400.0
2005-02-23 15:45:00,39.85,39.86,39.76,39.77,268700.0,24.2682,24.2743,24.2134,24.2195,268700.0
2005-02-23 15:50:00,39.77,39.78,39.64,39.64,357500.0,24.2195,24.2256,24.1403,24.1403,357500.0
2005-02-23 15:55:00,39.65,39.8,39.63,39.79,371200.0,24.1464,24.2377,24.1342,24.2316,371200.0
2005-02-24 09:30:00,39.66,39.74,39.66,39.69,374800.0,24.1525,24.2012,24.1525,24.1707,374800.0
2005-02-24 09:35:00,39.7,39.71,39.4,39.4,335700.0,24.1768,24.1829,23.9941,23.9941,335700.0
2005-02-24 09:40:00,39.4,39.53,39.36,39.5,262800.0,23.9941,24.0733,23.9698,24.055,262800.0
2005-02-24 09:45:00,39.49,39.56,39.4,39.48,193600.0,24.0489,24.0916,23.9941,24.0429,193600.0
2005-02-24 09:50:00,39.49,39.49,39.35,39.4,127400.0,24.0489,24.0489,23.9637,23.9941,127400.0
2005-02-24 09:55:00,39.4,39.51,39.34,39.47,161200.0,23.9941,24.0611,23.9576,24.0368,161200.0
2005-02-24 10:00:00,39.46,39.5,39.45,39.49,109300.0,24.0307,24.055,24.0246,24.0489,109300.0
2005-02-24 10:05:00,39.49,39.52,39.49,39.5,127300.0,24.0489,24.0672,24.0489,24.055,127300.0
2005-02-24 10:10:00,39.51,39.52,39.44,39.48,219500.0,24.0611,24.0672,24.0185,24.0429,219500.0
2005-02-24 10:15:00,39.47,39.49,39.45,39.46,97100.0,24.0368,24.0489,24.0246,24.0307,97100.0
2005-02-24 10:20:00,39.46,39.5,39.46,39.46,154800.0,24.0307,24.055,24.0307,24.0307,154800.0
2005-02-24 10:25:00,39.47,39.47,39.42,39.43,66700.0,24.0368,24.0368,24.0063,24.0124,66700.0
2005-02-24 10:30:00,39.42,39.56,39.42,39.56,156000.0,24.0063,24.0916,24.0063,24.0916,156000.0
2005-02-24 10:35:00,39.54,39.55,39.48,39.48,166600.0,24.0794,24.0855,24.0429,24.0429,166600.0
2005-02-24 10:40:00,39.48,39.5,39.44,39.47,106400.0,24.0429,24.055,24.0185,24.0368,106400.0
2005-02-24 10:45:00,39.49,39.49,39.41,39.43,82200.0,24.0489,24.0489,24.0002,24.0124,82200.0
2005-02-24 10:50:00,39.42,39.46,39.42,39.44,67000.0,24.0063,24.0307,24.0063,24.0185,67000.0
2005-02-24 10:55:00,39.44,39.47,39.4,39.43,103000.0,24.0185,24.0368,23.9941,24.0124,103000.0
2005-02-24 11:00:00,39.44,39.47,39.43,39.46,65800.0,24.0185,24.0368,24.0124,24.0307,65800.0
2005-02-24 11:05:00,39.46,39.47,39.42,39.47,64700.0,24.0307,24.0368,24.0063,24.0368,64700.0
2005-02-24 11:10:00,39.48,39.48,39.43,39.46,63200.0,24.0429,24.0429,24.0124,24.0307,63200.0
2005-02-24 11:15:00,39.46,39.48,39.45,39.48,115100.0,24.0307,24.0429,24.0246,24.0429,115100.0
2005-02-24 11:20:00,39.47,39.52,39.47,39.51,130500.0,24.0368,24.0672,24.0368,24.0611,130500.0
2005-02-24 11:25:00,39.5,39.54,39.48,39.48,101400.0,24.055,24.0794,24.0429,24.0429,101400.0
2005-02-24 11:30:00,39.48,39.5,39.48,39.49,150300.0,24.0429,24.055,24.0429,24.0489,150300.0
2005-02-24 11:35:00,39.49,39.52,39.48,39.49,106300.0,24.0489,24.0672,24.0429,24.0489,106300.0
2005-02-24 11:40:00,39.49,39.51,39.46,39.5,139700.0,24.0489,24.0611,24.0307,24.055,139700.0
2005-02-24 11:45:00,39.5,39.5,39.45,39.47,47500.0,24.055,24.055,24.0246,24.0368,47500.0
2005-02-24 11:50:00,39.47,39.5,39.46,39.49,77700.0,24.0368,24.055,24.0307,24.0489,77700.0
2005-02-24 11:55:00,39.5,39.5,39.44,39.47,54400.0,24.055,24.055,24.0185,24.0368,54400.0
2005-02-24 12:00:00,39.47,39.48,39.4,39.41,45800.0,24.0368,24.0429,23.9941,24.0002,45800.0
2005-02-24 12:05:00,39.41,39.41,39.33,39.39,147500.0,24.0002,24.0002,23.9515,23.988,147500.0
2005-02-24 12:10:00,39.39,39.39,39.34,39.35,103200.0,23.988,23.988,23.9576,23.9637,103200.0
2005-02-24 12:15:00,39.35,39.38,39.34,39.34,149900.0,23.9637,23.982,23.9576,23.9576,149900.0
2005-02-24 12:20:00,39.34,39.34,39.27,39.31,178700.0,23.9576,23.9576,23.915,23.9393,178700.0
2005-02-24 12:25:00,39.32,39.34,39.3,39.31,64200.0,23.9454,23.9576,23.9332,23.9393,64200.0
2005-02-24 12:30:00,39.3,39.31,39.23,39.24,166200.0,23.9332,23.9393,23.8906,23.8967,166200.0
2005-02-24 12:35:00,39.25,39.25,39.19,39.22,130000.0,23.9028,23.9028,23.8663,23.8845,130000.0
2005-02-24 12:40:00,39.23,39.25,39.13,39.13,133900.0,23.8906,23.9028,23.8297,23.8297,133900.0
2005-02-24 12:45:00,39.14,39.15,39.06,39.12,168900.0,23.8358,23.8419,23.7871,23.8236,168900.0
2005-02-24 12:50:00,39.12,39.15,39.12,39.14,154600.0,23.8236,23.8419,23.8236,23.8358,154600.0
2005-02-24 12:55:00,39.14,39.16,39.1,39.11,105300.0,23.8358,23.848,23.8114,23.8175,105300.0
2005-02-24 13:00:00,39.11,39.11,39.05,39.08,87600.0,23.8175,23.8175,23.781,23.7993,87600.0
2005-02-24 13:05:00,39.08,39.08,38.11,38.93,497800.0,23.7993,23.7993,23.2085,23.7079,497800.0
2005-02-24 13:10:00,38.95,38.97,38.94,38.96,284800.0,23.7201,23.7323,23.714,23.7262,284800.0
2005-02-24 13:15:00,38.95,39.02,38.95,39.02,264000.0,23.7201,23.7627,23.7201,23.7627,264000.0
2005-02-24 13:20:00,39.04,39.09,39.0,39.07,182600.0,23.7749,23.8054,23.7505,23.7932,182600.0
2005-02-24 13:25:00,39.08,39.12,39.07,39.12,242400.0,23.7993,23.8236,23.7932,23.8236,242400.0
2005-02-24 13:30:00,39.12,39.24,39.12,39.15,158700.0,23.8236,23.8967,23.8236,23.8419,158700.0
2005-02-24 13:35:00,39.16,39.27,39.15,39.27,186600.0,23.848,23.915,23.8419,23.915,186600.0
2005-02-24 13:40:00,39.26,39.28,39.18,39.18,195700.0,23.9089,23.9211,23.8602,23.8602,195700.0
2005-02-24 13:45:00,39.18,39.21,39.18,39.19,87100.0,23.8602,23.8784,23.8602,23.8663,87100.0
2005-02-24 13:50:00,39.18,39.24,39.18,39.2,88400.0,23.8602,23.8967,23.8602,23.8723,88400.0
2005-02-24 13:55:00,39.19,39.2,39.18,39.19,119200.0,23.8663,23.8723,23.8602,23.8663,119200.0
2005-02-24 14:00:00,39.19,39.19,39.16,39.17,121800.0,23.8663,23.8663,23.848,23.8541,121800.0
2005-02-24 14:05:00,39.17,39.18,39.16,39.17,135900.0,23.8541,23.8602,23.848,23.8541,135900.0
2005-02-24 14:10:00,39.17,39.36,39.17,39.35,371800.0,23.8541,23.9698,23.8541,23.9637,371800.0
2005-02-24 14:15:00,39.34,39.38,39.27,39.33,370200.0,23.9576,23.982,23.915,23.9515,370200.0
2005-02-24 14:20:00,39.31,39.35,39.3,39.31,372000.0,23.9393,23.9637,23.9332,23.9393,372000.0
2005-02-24 14:25:00,39.31,39.34,39.28,39.34,204200.0,23.9393,23.9576,23.9211,23.9576,204200.0
2005-02-24 14:30:00,39.31,39.35,39.3,39.34,139600.0,23.9393,23.9637,23.9332,23.9576,139600.0
2005-02-24 14:35:00,39.34,39.35,39.33,39.35,221900.0,23.9576,23.9637,23.9515,23.9637,221900.0
2005-02-24 14:40:00,39.34,39.35,39.32,39.33,108200.0,23.9576,23.9637,23.9454,23.9515,108200.0
2005-02-24 14:45:00,39.33,39.34,39.3,39.33,200600.0,23.9515,23.9576,23.9332,23.9515,200600.0
2005-02-24 14:50:00,39.33,39.33,39.3,39.32,131600.0,23.9515,23.9515,23.9332,23.9454,131600.0
2005-02-24 14:55:00,39.32,39.38,39.32,39.35,154500.0,23.9454,23.982,23.9454,23.9637,154500.0
2005-02-24 15:00:00,39.36,39.37,39.32,39.33,207500.0,23.9698,23.9759,23.9454,23.9515,207500.0
2005-02-24 15:05:00,39.34,39.41,39.33,39.41,203300.0,23.9576,24.0002,23.9515,24.0002,203300.0
2005-02-24 15:10:00,39.41,39.43,38.92,39.42,241100.0,24.0002,24.0124,23.7018,24.0063,241100.0
2005-02-24 15:15:00,39.41,39.7,39.41,39.61,454700.0,24.0002,24.1768,24.0002,24.122,454700.0
2005-02-24 15:20:00,39.59,39.73,39.52,39.67,497700.0,24.1098,24.1951,24.0672,24.1586,497700.0
2005-02-24 15:25:00,39.66,39.75,39.66,39.71,299100.0,24.1525,24.2073,24.1525,24.1829,299100.0
2005-02-24 15:30:00,39.71,39.73,39.67,39.68,255700.0,24.1829,24.1951,24.1586,24.1647,255700.0
2005-02-24 15:35:00,39.68,39.75,39.67,39.74,282600.0,24.1647,24.2073,24.1586,24.2012,282600.0
2005-02-24 15:40:00,39.75,39.78,39.74,39.77,296800.0,24.2073,24.2256,24.2012,24.2195,296800.0
2005-02-24 15:45:00,39.77,39.78,39.67,39.68,259400.0,24.2195,24.2256,24.1586,24.1647,259400.0
2005-02-24 15:50:00,39.65,39.68,39.55,39.56,298600.0,24.1464,24.1647,24.0855,24.0916,298600.0
2005-02-24 15:55:00,39.56,39.62,39.49,39.59,470800.0,24.0916,24.1281,24.0489,24.1098,470800.0
2005-02-25 09:30:00,39.76,39.8,39.62,39.8,315300.0,24.2134,24.2377,24.1281,24.2377,315300.0
2005-02-25 09:35:00,39.82,39.87,39.74,39.75,136500.0,24.2499,24.2804,24.2012,24.2073,136500.0
2005-02-25 09:40:00,39.75,39.85,39.75,39.84,178100.0,24.2073,24.2682,24.2073,24.2621,178100.0
2005-02-25 09:45:00,39.84,39.85,39.8,39.83,237600.0,24.2621,24.2682,24.2377,24.256,237600.0
2005-02-25 09:50:00,39.84,39.84,39.75,39.78,220700.0,24.2621,24.2621,24.2073,24.2256,220700.0
2005-02-25 09:55:00,39.78,39.82,39.77,39.8,203100.0,24.2256,24.2499,24.2195,24.2377,203100.0
2005-02-25 10:00:00,39.8,39.84,39.8,39.82,182400.0,24.2377,24.2621,24.2377,24.2499,182400.0
2005-02-25 10:05:00,39.82,39.86,39.81,39.83,86900.0,24.2499,24.2743,24.2438,24.256,86900.0
2005-02-25 10:10:00,39.84,39.86,39.82,39.85,159500.0,24.2621,24.2743,24.2499,24.2682,159500.0
2005-02-25 10:15:00,39.84,39.87,39.82,39.84,160400.0,24.2621,24.2804,24.2499,24.2621,160400.0
2005-02-25 10:20:00,39.83,39.84,39.8,39.82,162500.0,24.256,24.2621,24.2377,24.2499,162500.0
2005-02-25 10:25:00,39.81,39.85,39.81,39.83,72100.0,24.2438,24.2682,24.2438,24.256,72100.0
2005-02-25 10:30:00,39.83,39.84,39.81,39.82,74600.0,24.256,24.2621,24.2438,24.2499,74600.0
2005-02-25 10:35:00,39.83,39.84,39.82,39.83,120500.0,24.256,24.2621,24.2499,24.256,120500.0
2005-02-25 10:40:00,39.84,39.89,39.82,39.88,60900.0,24.2621,24.2925,24.2499,24.2865,60900.0
2005-02-25 10:45:00,39.87,40.0,39.87,39.96,159000.0,24.2804,24.3595,24.2804,24.3352,159000.0
2005-02-25 10:50:00,39.98,40.0,39.96,39.99,163300.0,24.3474,24.3595,24.3352,24.3534,163300.0
2005-02-25 10:55:00,39.99,40.1,39.98,40.1,146700.0,24.3534,24.4204,24.3474,24.4204,146700.0
2005-02-25 11:00:00,40.09,40.17,40.06,40.12,198200.0,24.4143,24.4631,24.3961,24.4326,198200.0
2005-02-25 11:05:00,40.1,40.16,40.08,40.13,132900.0,24.4204,24.457,24.4083,24.4387,132900.0
2005-02-25 11:10:00,40.13,40.15,40.02,40.02,144600.0,24.4387,24.4509,24.3717,24.3717,144600.0
2005-02-25 11:15:00,40.05,40.05,39.99,40.01,108100.0,24.39,24.39,24.3534,24.3656,108100.0
2005-02-25 11:20:00,40.01,40.1,40.0,40.09,107600.0,24.3656,24.4204,24.3595,24.4143,107600.0
2005-02-25 11:25:00,40.09,40.09,40.07,40.08,73900.0,24.4143,24.4143,24.4022,24.4083,73900.0
2005-02-25 11:30:00,40.08,40.13,40.08,40.12,75100.0,24.4083,24.4387,24.4083,24.4326,75100.0
2005-02-25 11:35:00,40.12,40.12,40.11,40.11,123700.0,24.4326,24.4326,24.4265,24.4265,123700.0
2005-02-25 11:40:00,40.12,40.16,40.1,40.15,158200.0,24.4326,24.457,24.4204,24.4509,158200.0
2005-02-25 11:45:00,40.14,40.17,40.11,40.17,61500.0,24.4448,24.4631,24.4265,24.4631,61500.0
2005-02-25 11:50:00,40.18,40.3,40.16,40.25,127300.0,24.4691,24.5422,24.457,24.5118,127300.0
2005-02-25 11:55:00,40.24,40.28,40.24,40.26,155500.0,24.5057,24.53,24.5057,24.5179,155500.0
2005-02-25 12:00:00,40.25,40.28,40.23,40.24,159900.0,24.5118,24.53,24.4996,24.5057,159900.0
2005-02-25 12:05:00,40.24,40.28,40.24,40.25,61600.0,24.5057,24.53,24.5057,24.5118,61600.0
2005-02-25 12:10:00,40.26,40.26,40.24,40.25,79600.0,24.5179,24.5179,24.5057,24.5118,79600.0
2005-02-25 12:15:00,40.24,40.29,40.24,40.27,65500.0,24.5057,24.5361,24.5057,24.524,65500.0
2005-02-25 12:20:00,40.28,40.28,40.21,40.24,98600.0,24.53,24.53,24.4874,24.5057,98600.0
2005-02-25 12:25:00,40.24,40.28,40.24,40.28,57100.0,24.5057,24.53,24.5057,24.53,57100.0
2005-02-25 12:30:00,40.28,40.35,40.28,40.33,90200.0,24.53,24.5727,24.53,24.5605,90200.0
2005-02-25 12:35:00,40.33,40.44,40.31,40.43,134600.0,24.5605,24.6275,24.5483,24.6214,134600.0
2005-02-25 12:40:00,40.43,40.46,40.41,40.46,117400.0,24.6214,24.6397,24.6092,24.6397,117400.0
2005-02-25 12:45:00,40.46,40.49,40.46,40.48,114300.0,24.6397,24.6579,24.6397,24.6518,114300.0
2005-02-25 12:50:00,40.48,40.51,40.47,40.51,94600.0,24.6518,24.6701,24.6458,24.6701,94600.0
2005-02-25 12:55:00,40.51,40.52,40.5,40.52,55900.0,24.6701,24.6762,24.664,24.6762,55900.0
2005-02-25 13:00:00,40.51,40.53,40.51,40.52,58300.0,24.6701,24.6823,24.6701,24.6762,58300.0
2005-02-25 13:05:00,40.52,40.56,40.52,40.55,117000.0,24.6762,24.7006,24.6762,24.6945,117000.0
2005-02-25 13:10:00,40.55,40.57,40.55,40.56,82900.0,24.6945,24.7067,24.6945,24.7006,82900.0
2005-02-25 13:15:00,40.56,40.57,40.51,40.52,143100.0,24.7006,24.7067,24.6701,24.6762,143100.0
2005-02-25 13:20:00,40.52,40.53,40.49,40.49,77000.0,24.6762,24.6823,24.6579,24.6579,77000.0
2005-02-25 13:25:00,40.49,40.49,40.46,40.47,60100.0,24.6579,24.6579,24.6397,24.6458,60100.0
2005-02-25 13:30:00,40.46,40.49,40.45,40.49,82600.0,24.6397,24.6579,24.6336,24.6579,82600.0
2005-02-25 13:35:00,40.47,40.51,40.47,40.49,51000.0,24.6458,24.6701,24.6458,24.6579,51000.0
2005-02-25 13:40:00,40.51,40.55,40.5,40.51,47700.0,24.6701,24.6945,24.664,24.6701,47700.0
2005-02-25 13:45:00,40.5,40.51,40.47,40.48,53000.0,24.664,24.6701,24.6458,24.6518,53000.0
2005-02-25 13:50:00,40.48,40.52,40.47,40.47,52100.0,24.6518,24.6762,24.6458,24.6458,52100.0
2005-02-25 13:55:00,40.48,40.49,40.43,40.43,37700.0,24.6518,24.6579,24.6214,24.6214,37700.0
2005-02-25 14:00:00,40.43,40.47,40.43,40.47,74600.0,24.6214,24.6458,24.6214,24.6458,74600.0
2005-02-25 14:05:00,40.48,40.49,40.47,40.48,28500.0,24.6518,24.6579,24.6458,24.6518,28500.0
2005-02-25 14:10:00,40.47,40.5,40.46,40.5,95900.0,24.6458,24.664,24.6397,24.664,95900.0
2005-02-25 14:15:00,40.5,40.55,40.49,40.54,74500.0,24.664,24.6945,24.6579,24.6884,74500.0
2005-02-25 14:20:00,40.54,40.61,40.53,40.61,106200.0,24.6884,24.731,24.6823,24.731,106200.0
2005-02-25 14:25:00,40.6,40.61,40.48,40.48,181000.0,24.7249,24.731,24.6518,24.6518,181000.0
2005-02-25 14:30:00,40.48,40.51,40.46,40.47,78100.0,24.6518,24.6701,24.6397,24.6458,78100.0
2005-02-25 14:35:00,40.47,40.54,40.46,40.49,64300.0,24.6458,24.6884,24.6397,24.6579,64300.0
2005-02-25 14:40:00,40.49,40.49,40.41,40.43,97400.0,24.6579,24.6579,24.6092,24.6214,97400.0
2005-02-25 14:45:00,40.41,40.44,40.41,40.42,64600.0,24.6092,24.6275,24.6092,24.6153,64600.0
2005-02-25 14:50:00,40.42,40.42,40.37,40.37,98200.0,24.6153,24.6153,24.5849,24.5849,98200.0
2005-02-25 14:55:00,40.37,40.38,40.32,40.33,103100.0,24.5849,24.5909,24.5544,24.5605,103100.0
2005-02-25 15:00:00,40.32,40.34,40.31,40.34,100400.0,24.5544,24.5666,24.5483,24.5666,100400.0
2005-02-25 15:05:00,40.33,40.36,40.33,40.35,118500.0,24.5605,24.5788,24.5605,24.5727,118500.0
2005-02-25 15:10:00,40.35,40.36,40.33,40.36,138200.0,24.5727,24.5788,24.5605,24.5788,138200.0
2005-02-25 15:15:00,40.37,40.43,40.37,40.4,96100.0,24.5849,24.6214,24.5849,24.6031,96100.0
2005-02-25 15:20:00,40.4,40.41,40.36,40.4,149400.0,24.6031,24.6092,24.5788,24.6031,149400.0
2005-02-25 15:25:00,40.41,40.43,40.4,40.43,166100.0,24.6092,24.6214,24.6031,24.6214,166100.0
2005-02-25 15:30:00,40.42,40.47,40.4,40.47,169800.0,24.6153,24.6458,24.6031,24.6458,169800.0
2005-02-25 15:35:00,40.47,40.53,40.45,40.5,200400.0,24.6458,24.6823,24.6336,24.664,200400.0
2005-02-25 15:40:00,40.5,40.52,40.49,40.5,208700.0,24.664,24.6762,24.6579,24.664,208700.0
2005-02-25 15:45:00,40.5,40.59,40.5,40.59,207000.0,24.664,24.7188,24.664,24.7188,207000.0
2005-02-25 15:50:00,40.59,40.59,40.55,40.57,218900.0,24.7188,24.7188,24.6945,24.7067,218900.0
2005-02-25 15:55:00,40.57,40.59,40.55,40.58,290100.0,24.7067,24.7188,24.6945,24.7127,290100.0
2005-02-28 09:30:00,40.25,40.58,40.25,40.56,264600.0,24.5118,24.7127,24.5118,24.7006,264600.0
2005-02-28 09:35:00,40.56,40.56,40.45,40.53,118100.0,24.7006,24.7006,24.6336,24.6823,118100.0
2005-02-28 09:40:00,40.53,40.65,40.49,40.57,138400.0,24.6823,24.7554,24.6579,24.7067,138400.0
2005-02-28 09:45:00,40.54,40.58,40.48,40.51,135200.0,24.6884,24.7127,24.6518,24.6701,135200.0
2005-02-28 09:50:00,40.51,40.51,40.39,40.4,199800.0,24.6701,24.6701,24.597,24.6031,199800.0
2005-02-28 09:55:00,40.41,40.52,40.39,40.46,181200.0,24.6092,24.6762,24.597,24.6397,181200.0
2005-02-28 10:00:00,40.42,40.46,40.39,40.46,118100.0,24.6153,24.6397,24.597,24.6397,118100.0
2005-02-28 10:05:00,40.46,40.5,40.4,40.4,114200.0,24.6397,24.664,24.6031,24.6031,114200.0
2005-02-28 10:10:00,40.41,40.48,40.38,40.48,69900.0,24.6092,24.6518,24.5909,24.6518,69900.0
2005-02-28 10:15:00,40.46,40.51,40.41,40.42,61500.0,24.6397,24.6701,24.6092,24.6153,61500.0
2005-02-28 10:20:00,40.42,40.44,40.4,40.44,67400.0,24.6153,24.6275,24.6031,24.6275,67400.0
2005-02-28 10:25:00,40.43,40.45,40.42,40.44,68500.0,24.6214,24.6336,24.6153,24.6275,68500.0
2005-02-28 10:30:00,40.43,40.44,40.36,40.36,121900.0,24.6214,24.6275,24.5788,24.5788,121900.0
2005-02-28 10:35:00,40.36,40.37,40.33,40.37,108200.0,24.5788,24.5849,24.5605,24.5849,108200.0
2005-02-28 10:40:00,40.36,40.37,40.3,40.32,92600.0,24.5788,24.5849,24.5422,24.5544,92600.0
2005-02-28 10:45:00,40.32,40.4,40.31,40.36,59800.0,24.5544,24.6031,24.5483,24.5788,59800.0
2005-02-28 10:50:00,40.35,40.44,40.35,40.39,57000.0,24.5727,24.6275,24.5727,24.597,57000.0
2005-02-28 10:55:00,40.39,40.41,40.36,40.36,38600.0,24.597,24.6092,24.5788,24.5788,38600.0
2005-02-28 11:00:00,40.37,40.41,40.36,40.39,43600.0,24.5849,24.6092,24.5788,24.597,43600.0
2005-02-28 11:05:00,40.38,40.39,40.34,40.35,42300.0,24.5909,24.597,24.5666,24.5727,42300.0
2005-02-28 11:10:00,40.35,40.35,40.32,40.32,52900.0,24.5727,24.5727,24.5544,24.5544,52900.0
2005-02-28 11:15:00,40.32,40.33,40.27,40.28,87700.0,24.5544,24.5605,24.524,24.53,87700.0
2005-02-28 11:20:00,40.28,40.28,40.22,40.24,70700.0,24.53,24.53,24.4935,24.5057,70700.0
2005-02-28 11:25:00,40.23,40.25,40.2,40.24,119300.0,24.4996,24.5118,24.4813,24.5057,119300.0
2005-02-28 11:30:00,40.24,40.25,40.2,40.22,62400.0,24.5057,24.5118,24.4813,24.4935,62400.0
2005-02-28 11:35:00,40.23,40.24,40.19,40.22,77000.0,24.4996,24.5057,24.4752,24.4935,77000.0
2005-02-28 11:40:00,40.22,40.23,40.2,40.22,73000.0,24.4935,24.4996,24.4813,24.4935,73000.0
2005-02-28 11:45:00,40.22,40.22,40.2,40.2,64500.0,24.4935,24.4935,24.4813,24.4813,64500.0
2005-02-28 11:50:00,40.2,40.21,40.18,40.19,61000.0,24.4813,24.4874,24.4691,24.4752,61000.0
2005-02-28 11:55:00,40.19,40.24,40.19,40.2,61700.0,24.4752,24.5057,24.4752,24.4813,61700.0
2005-02-28 12:00:00,40.2,40.23,40.18,40.21,77800.0,24.4813,24.4996,24.4691,24.4874,77800.0
2005-02-28 12:05:00,40.21,40.26,40.21,40.26,213200.0,24.4874,24.5179,24.4874,24.5179,213200.0
2005-02-28 12:10:00,40.27,40.31,40.26,40.27,58000.0,24.524,24.5483,24.5179,24.524,58000.0
2005-02-28 12:15:00,40.27,40.28,40.24,40.25,86300.0,24.524,24.53,24.5057,24.5118,86300.0
2005-02-28 12:20:00,40.24,40.3,40.24,40.26,67400.0,24.5057,24.5422,24.5057,24.5179,67400.0
2005-02-28 12:25:00,40.25,40.29,40.25,40.25,70000.0,24.5118,24.5361,24.5118,24.5118,70000.0
2005-02-28 12:30:00,40.25,40.27,40.24,40.26,95400.0,24.5118,24.524,24.5057,24.5179,95400.0
2005-02-28 12:35:00,40.26,40.27,40.24,40.24,71800.0,24.5179,24.524,24.5057,24.5057,71800.0
2005-02-28 12:40:00,40.25,40.27,40.24,40.25,77200.0,24.5118,24.524,24.5057,24.5118,77200.0
2005-02-28 12:45:00,40.25,40.26,40.25,40.25,43100.0,24.5118,24.5179,24.5118,24.5118,43100.0
2005-02-28 12:50:00,40.26,40.28,40.26,40.28,110200.0,24.5179,24.53,24.5179,24.53,110200.0
2005-02-28 12:55:00,40.27,40.28,40.26,40.26,100500.0,24.524,24.53,24.5179,24.5179,100500.0
2005-02-28 13:00:00,40.26,40.27,40.24,40.27,260500.0,24.5179,24.524,24.5057,24.524,260500.0
2005-02-28 13:05:00,40.26,40.28,40.25,40.27,56300.0,24.5179,24.53,24.5118,24.524,56300.0
2005-02-28 13:10:00,40.26,40.27,40.24,40.26,92700.0,24.5179,24.524,24.5057,24.5179,92700.0
2005-02-28 13:15:00,40.27,40.27,40.23,40.25,45500.0,24.524,24.524,24.4996,24.5118,45500.0
2005-02-28 13:20:00,40.26,40.27,40.23,40.25,47000.0,24.5179,24.524,24.4996,24.5118,47000.0
2005-02-28 13:25:00,40.25,40.26,40.24,40.26,63900.0,24.5118,24.5179,24.5057,24.5179,63900.0
2005-02-28 13:30:00,40.26,40.26,40.2,40.2,58900.0,24.5179,24.5179,24.4813,24.4813,58900.0
2005-02-28 13:35:00,40.21,40.21,40.13,40.15,66500.0,24.4874,24.4874,24.4387,24.4509,66500.0
2005-02-28 13:40:00,40.14,40.2,40.14,40.15,38800.0,24.4448,24.4813,24.4448,24.4509,38800.0
2005-02-28 13:45:00,40.14,40.2,40.13,40.19,57500.0,24.4448,24.4813,24.4387,24.4752,57500.0
2005-02-28 13:50:00,40.19,40.24,40.14,40.17,87800.0,24.4752,24.5057,24.4448,24.4631,87800.0
2005-02-28 13:55:00,40.16,40.17,40.13,40.14,31700.0,24.457,24.4631,24.4387,24.4448,31700.0
2005-02-28 14:00:00,40.14,40.14,40.1,40.11,115100.0,24.4448,24.4448,24.4204,24.4265,115100.0
2005-02-28 14:05:00,40.11,40.13,40.08,40.11,91900.0,24.4265,24.4387,24.4083,24.4265,91900.0
2005-02-28 14:10:00,40.08,40.11,40.08,40.1,41900.0,24.4083,24.4265,24.4083,24.4204,41900.0
2005-02-28 14:15:00,40.1,40.16,40.09,40.16,65100.0,24.4204,24.457,24.4143,24.457,65100.0
2005-02-28 14:20:00,40.16,40.21,40.15,40.2,75900.0,24.457,24.4874,24.4509,24.4813,75900.0
2005-02-28 14:25:00,40.2,40.22,40.19,40.2,69300.0,24.4813,24.4935,24.4752,24.4813,69300.0
2005-02-28 14:30:00,40.19,40.23,40.18,40.21,56700.0,24.4752,24.4996,24.4691,24.4874,56700.0
2005-02-28 14:35:00,40.21,40.21,40.17,40.17,65200.0,24.4874,24.4874,24.4631,24.4631,65200.0
2005-02-28 14:40:00,40.17,40.2,40.15,40.19,62900.0,24.4631,24.4813,24.4509,24.4752,62900.0
2005-02-28 14:45:00,40.2,40.24,40.2,40.23,41100.0,24.4813,24.5057,24.4813,24.4996,41100.0
2005-02-28 14:50:00,40.22,40.22,40.17,40.17,57500.0,24.4935,24.4935,24.4631,24.4631,57500.0
2005-02-28 14:55:00,40.17,40.21,40.16,40.21,72600.0,24.4631,24.4874,24.457,24.4874,72600.0
2005-02-28 15:00:00,40.21,40.23,40.2,40.22,74400.0,24.4874,24.4996,24.4813,24.4935,74400.0
2005-02-28 15:05:00,40.21,40.27,40.2,40.23,119600.0,24.4874,24.524,24.4813,24.4996,119600.0
2005-02-28 15:10:00,40.24,40.25,40.23,40.24,47100.0,24.5057,24.5118,24.4996,24.5057,47100.0
2005-02-28 15:15:00,40.23,40.31,40.23,40.31,104400.0,24.4996,24.5483,24.4996,24.5483,104400.0
2005-02-28 15:20:00,40.31,40.31,40.27,40.28,68700.0,24.5483,24.5483,24.524,24.53,68700.0
2005-02-28 15:25:00,40.28,40.29,40.19,40.2,107900.0,24.53,24.5361,24.4752,24.4813,107900.0
2005-02-28 15:30:00,40.21,40.27,40.2,40.25,142900.0,24.4874,24.524,24.4813,24.5118,142900.0
2005-02-28 15:35:00,40.26,40.32,40.2,40.23,120900.0,24.5179,24.5544,24.4813,24.4996,120900.0
2005-02-28 15:40:00,40.24,40.24,40.2,40.21,115100.0,24.5057,24.5057,24.4813,24.4874,115100.0
2005-02-28 15:45:00,40.22,40.22,40.18,40.18,192700.0,24.4935,24.4935,24.4691,24.4691,192700.0
2005-02-28 15:50:00,40.18,40.19,40.13,40.13,114200.0,24.4691,24.4752,24.4387,24.4387,114200.0
2005-02-28 15:55:00,40.14,40.15,40.03,40.03,302500.0,24.4448,24.4509,24.3778,24.3778,302500.0
2005-03-01 09:30:00,40.05,40.11,39.95,39.95,275000.0,24.39,24.4265,24.3291,24.3291,275000.0
2005-03-01 09:35:00,39.99,40.12,39.95,40.07,191800.0,24.3534,24.4326,24.3291,24.4022,191800.0
2005-03-01 09:40:00,40.07,40.18,40.07,40.17,199200.0,24.4022,24.4691,24.4022,24.4631,199200.0
2005-03-01 09:45:00,40.16,40.18,40.06,40.07,111400.0,24.457,24.4691,24.3961,24.4022,111400.0
2005-03-01 09:50:00,40.07,40.08,40.0,40.0,152400.0,24.4022,24.4083,24.3595,24.3595,152400.0
2005-03-01 09:55:00,40.01,40.01,39.89,39.9,132100.0,24.3656,24.3656,24.2925,24.2986,132100.0
2005-03-01 10:00:00,39.9,40.0,39.89,39.99,158200.0,24.2986,24.3595,24.2925,24.3534,158200.0
2005-03-01 10:05:00,40.0,40.02,39.97,39.97,162200.0,24.3595,24.3717,24.3413,24.3413,162200.0
2005-03-01 10:10:00,39.98,39.98,39.93,39.94,76600.0,24.3474,24.3474,24.3169,24.323,76600.0
2005-03-01 10:15:00,39.93,39.93,39.9,39.92,115300.0,24.3169,24.3169,24.2986,24.3108,115300.0
2005-03-01 10:20:00,39.93,39.97,39.92,39.96,138400.0,24.3169,24.3413,24.3108,24.3352,138400.0
2005-03-01 10:25:00,39.96,40.0,39.95,39.99,114700.0,24.3352,24.3595,24.3291,24.3534,114700.0
2005-03-01 10:30:00,40.0,40.01,39.97,40.0,109200.0,24.3595,24.3656,24.3413,24.3595,109200.0
2005-03-01 10:35:00,40.0,40.01,39.99,40.0,88900.0,24.3595,24.3656,24.3534,24.3595,88900.0
2005-03-01 10:40:00,40.0,40.03,39.98,40.01,119200.0,24.3595,24.3778,24.3474,24.3656,119200.0
2005-03-01 10:45:00,40.01,40.06,40.0,40.03,119900.0,24.3656,24.3961,24.3595,24.3778,119900.0
2005-03-01 10:50:00,40.04,40.09,40.03,40.07,114200.0,24.3839,24.4143,24.3778,24.4022,114200.0
2005-03-01 10:55:00,40.07,40.07,40.02,40.02,163500.0,24.4022,24.4022,24.3717,24.3717,163500.0
2005-03-01 11:00:00,40.03,40.03,40.01,40.02,85700.0,24.3778,24.3778,24.3656,24.3717,85700.0
2005-03-01 11:05:00,40.03,40.04,40.0,40.02,65600.0,24.3778,24.3839,24.3595,24.3717,65600.0
2005-03-01 11:10:00,40.0,40.02,39.99,39.99,184800.0,24.3595,24.3717,24.3534,24.3534,184800.0
2005-03-01 11:15:00,39.99,40.0,39.97,40.0,81200.0,24.3534,24.3595,24.3413,24.3595,81200.0
2005-03-01 11:20:00,40.0,40.02,39.99,40.01,64600.0,24.3595,24.3717,24.3534,24.3656,64600.0
2005-03-01 11:25:00,40.02,40.03,40.01,40.02,96400.0,24.3717,24.3778,24.3656,24.3717,96400.0
2005-03-01 11:30:00,40.01,40.02,40.0,40.02,59900.0,24.3656,24.3717,24.3595,24.3717,59900.0
2005-03-01 11:35:00,40.02,40.02,40.01,40.02,49500.0,24.3717,24.3717,24.3656,24.3717,49500.0
2005-03-01 11:40:00,40.01,40.02,40.0,40.0,52300.0,24.3656,24.3717,24.3595,24.3595,52300.0
2005-03-01 11:45:00,40.01,40.02,40.0,40.02,94500.0,24.3656,24.3717,24.3595,24.3717,94500.0
2005-03-01 11:50:00,40.02,40.02,39.99,40.0,143800.0,24.3717,24.3717,24.3534,24.3595,143800.0
2005-03-01 11:55:00,40.0,40.0,39.99,39.99,74800.0,24.3595,24.3595,24.3534,24.3534,74800.0
2005-03-01 12:00:00,39.99,40.0,39.98,39.99,50600.0,24.3534,24.3595,24.3474,24.3534,50600.0
2005-03-01 12:05:00,39.98,40.02,39.96,40.01,105900.0,24.3474,24.3717,24.3352,24.3656,105900.0
2005-03-01 12:10:00,40.0,40.01,40.0,40.0,54600.0,24.3595,24.3656,24.3595,24.3595,54600.0
2005-03-01 12:15:00,40.01,40.02,39.96,39.97,155100.0,24.3656,24.3717,24.3352,24.3413,155100.0
2005-03-01 12:20:00,39.98,39.98,39.95,39.97,38600.0,24.3474,24.3474,24.3291,24.3413,38600.0
2005-03-01 12:25:00,39.96,39.97,39.95,39.96,44700.0,24.3352,24.3413,24.3291,24.3352,44700.0
2005-03-01 12:30:00,39.96,39.96,39.94,39.95,47600.0,24.3352,24.3352,24.323,24.3291,47600.0
2005-03-01 12:35:00,39.95,39.96,39.84,39.86,78200.0,24.3291,24.3352,24.2621,24.2743,78200.0
2005-03-01 12:40:00,39.86,39.91,39.85,39.91,97600.0,24.2743,24.3047,24.2682,24.3047,97600.0
2005-03-01 12:45:00,39.9,39.93,39.9,39.92,42900.0,24.2986,24.3169,24.2986,24.3108,42900.0
2005-03-01 12:50:00,39.92,39.94,39.9,39.93,61500.0,24.3108,24.323,24.2986,24.3169,61500.0
2005-03-01 12:55:00,39.93,39.93,39.9,39.9,36900.0,24.3169,24.3169,24.2986,24.2986,36900.0
2005-03-01 13:00:00,39.9,39.91,39.88,39.9,75900.0,24.2986,24.3047,24.2865,24.2986,75900.0
2005-03-01 13:05:00,39.89,39.92,39.88,39.91,87400.0,24.2925,24.3108,24.2865,24.3047,87400.0
2005-03-01 13:10:00,39.91,39.93,39.91,39.91,81700.0,24.3047,24.3169,24.3047,24.3047,81700.0
2005-03-01 13:15:00,39.91,39.93,39.9,39.9,115200.0,24.3047,24.3169,24.2986,24.2986,115200.0
2005-03-01 13:20:00,39.9,39.91,39.88,39.91,122600.0,24.2986,24.3047,24.2865,24.3047,122600.0
2005-03-01 13:25:00,39.9,39.91,39.89,39.91,177300.0,24.2986,24.3047,24.2925,24.3047,177300.0
2005-03-01 13:30:00,39.9,39.91,39.9,39.9,145700.0,24.2986,24.3047,24.2986,24.2986,145700.0
2005-03-01 13:35:00,39.9,39.9,39.86,39.86,61400.0,24.2986,24.2986,24.2743,24.2743,61400.0
2005-03-01 13:40:00,39.87,39.87,39.86,39.87,26800.0,24.2804,24.2804,24.2743,24.2804,26800.0
2005-03-01 13:45:00,39.87,39.92,39.86,39.91,81000.0,24.2804,24.3108,24.2743,24.3047,81000.0
2005-03-01 13:50:00,39.91,39.97,39.9,39.91,62400.0,24.3047,24.3413,24.2986,24.3047,62400.0
2005-03-01 13:55:00,39.91,39.93,39.91,39.92,56900.0,24.3047,24.3169,24.3047,24.3108,56900.0
2005-03-01 14:00:00,39.92,40.03,39.91,40.03,162500.0,24.3108,24.3778,24.3047,24.3778,162500.0
2005-03-01 14:05:00,40.01,40.03,40.0,40.0,41000.0,24.3656,24.3778,24.3595,24.3595,41000.0
2005-03-01 14:10:00,40.01,40.02,39.99,40.0,130000.0,24.3656,24.3717,24.3534,24.3595,130000.0
2005-03-01 14:15:00,39.99,40.0,39.96,39.99,86100.0,24.3534,24.3595,24.3352,24.3534,86100.0
2005-03-01 14:20:00,40.0,40.0,39.96,39.96,58500.0,24.3595,24.3595,24.3352,24.3352,58500.0
2005-03-01 14:25:00,39.96,39.97,39.94,39.95,89000.0,24.3352,24.3413,24.323,24.3291,89000.0
2005-03-01 14:30:00,39.95,39.96,39.94,39.94,63200.0,24.3291,24.3352,24.323,24.323,63200.0
2005-03-01 14:35:00,39.95,39.99,39.95,39.97,93100.0,24.3291,24.3534,24.3291,24.3413,93100.0
2005-03-01 14:40:00,39.97,40.0,39.97,39.99,155900.0,24.3413,24.3595,24.3413,24.3534,155900.0
2005-03-01 14:45:00,40.0,40.0,39.98,39.98,104800.0,24.3595,24.3595,24.3474,24.3474,104800.0
2005-03-01 14:50:00,39.98,39.98,39.94,39.95,90500.0,24.3474,24.3474,24.323,24.3291,90500.0
2005-03-01 14:55:00,39.95,39.99,39.95,39.99,73400.0,24.3291,24.3534,24.3291,24.3534,73400.0
2005-03-01 15:00:00,39.99,40.0,39.98,39.99,122200.0,24.3534,24.3595,24.3474,24.3534,122200.0
2005-03-01 15:05:00,39.99,39.99,39.97,39.99,76900.0,24.3534,24.3534,24.3413,24.3534,76900.0
2005-03-01 15:10:00,39.99,40.01,39.98,40.0,124000.0,24.3534,24.3656,24.3474,24.3595,124000.0
2005-03-01 15:15:00,39.99,40.05,39.99,40.0,172800.0,24.3534,24.39,24.3534,24.3595,172800.0
2005-03-01 15:20:00,40.01,40.01,39.98,39.99,162400.0,24.3656,24.3656,24.3474,24.3534,162400.0
2005-03-01 15:25:00,39.99,40.0,39.97,40.0,133500.0,24.3534,24.3595,24.3413,24.3595,133500.0
2005-03-01 15:30:00,40.0,40.03,39.99,40.03,166400.0,24.3595,24.3778,24.3534,24.3778,166400.0
2005-03-01 15:35:00,40.03,40.14,40.03,40.14,240800.0,24.3778,24.4448,24.3778,24.4448,240800.0
2005-03-01 15:40:00,40.13,40.14,40.1,40.13,273200.0,24.4387,24.4448,24.4204,24.4387,273200.0
2005-03-01 15:45:00,40.13,40.14,40.1,40.13,228800.0,24.4387,24.4448,24.4204,24.4387,228800.0
2005-03-01 15:50:00,40.13,40.14,40.06,40.08,187300.0,24.4387,24.4448,24.3961,24.4083,187300.0
2005-03-01 15:55:00,40.07,40.08,40.03,40.08,147800.0,24.4022,24.4083,24.3778,24.4083,147800.0
2005-03-02 09:30:00,40.0,40.0,39.85,39.9,192400.0,24.3595,24.3595,24.2682,24.2986,192400.0
2005-03-02 09:35:00,39.91,39.99,39.85,39.85,103900.0,24.3047,24.3534,24.2682,24.2682,103900.0
2005-03-02 09:40:00,39.85,39.9,39.79,39.9,142300.0,24.2682,24.2986,24.2316,24.2986,142300.0
2005-03-02 09:45:00,39.86,39.96,39.86,39.89,123700.0,24.2743,24.3352,24.2743,24.2925,123700.0
2005-03-02 09:50:00,39.9,39.9,39.83,39.89,163700.0,24.2986,24.2986,24.256,24.2925,163700.0
2005-03-02 09:55:00,39.87,39.94,39.85,39.92,96100.0,24.2804,24.323,24.2682,24.3108,96100.0
2005-03-02 10:00:00,39.92,39.96,39.92,39.93,172900.0,24.3108,24.3352,24.3108,24.3169,172900.0
2005-03-02 10:05:00,39.92,39.95,39.91,39.94,83500.0,24.3108,24.3291,24.3047,24.323,83500.0
2005-03-02 10:10:00,39.95,39.98,39.95,39.98,128800.0,24.3291,24.3474,24.3291,24.3474,128800.0
2005-03-02 10:15:00,39.96,39.98,39.91,39.92,69200.0,24.3352,24.3474,24.3047,24.3108,69200.0
2005-03-02 10:20:00,39.91,39.99,39.91,39.93,106200.0,24.3047,24.3534,24.3047,24.3169,106200.0
2005-03-02 10:25:00,39.92,39.95,39.92,39.95,54000.0,24.3108,24.3291,24.3108,24.3291,54000.0
2005-03-02 10:30:00,39.95,39.99,39.91,39.92,93300.0,24.3291,24.3534,24.3047,24.3108,93300.0
2005-03-02 10:35:00,39.91,39.94,39.9,39.92,85000.0,24.3047,24.323,24.2986,24.3108,85000.0
2005-03-02 10:40:00,39.93,39.94,39.9,39.93,123000.0,24.3169,24.323,24.2986,24.3169,123000.0
2005-03-02 10:45:00,39.94,39.95,39.92,39.93,50800.0,24.323,24.3291,24.3108,24.3169,50800.0
2005-03-02 10:50:00,39.93,39.99,39.93,39.99,52300.0,24.3169,24.3534,24.3169,24.3534,52300.0
2005-03-02 10:55:00,39.98,40.09,39.97,40.05,101300.0,24.3474,24.4143,24.3413,24.39,101300.0
2005-03-02 11:00:00,40.05,40.1,40.04,40.07,60600.0,24.39,24.4204,24.3839,24.4022,60600.0
2005-03-02 11:05:00,40.08,40.1,40.03,40.04,88900.0,24.4083,24.4204,24.3778,24.3839,88900.0
2005-03-02 11:10:00,40.04,40.09,40.02,40.03,101100.0,24.3839,24.4143,24.3717,24.3778,101100.0
2005-03-02 11:15:00,40.03,40.11,40.03,40.09,118400.0,24.3778,24.4265,24.3778,24.4143,118400.0
2005-03-02 11:20:00,40.1,40.12,40.05,40.08,78300.0,24.4204,24.4326,24.39,24.4083,78300.0
2005-03-02 11:25:00,40.09,40.15,40.09,40.15,44600.0,24.4143,24.4509,24.4143,24.4509,44600.0
2005-03-02 11:30:00,40.14,40.19,40.14,40.18,56700.0,24.4448,24.4752,24.4448,24.4691,56700.0
2005-03-02 11:35:00,40.19,40.19,40.14,40.17,72300.0,24.4752,24.4752,24.4448,24.4631,72300.0
2005-03-02 11:40:00,40.17,40.17,40.13,40.14,56700.0,24.4631,24.4631,24.4387,24.4448,56700.0
2005-03-02 11:45:00,40.14,40.17,40.13,40.14,26900.0,24.4448,24.4631,24.4387,24.4448,26900.0
2005-03-02 11:50:00,40.13,40.15,40.13,40.13,31100.0,24.4387,24.4509,24.4387,24.4387,31100.0
2005-03-02 11:55:00,40.13,40.14,40.02,40.08,46100.0,24.4387,24.4448,24.3717,24.4083,46100.0
2005-03-02 12:00:00,40.08,40.08,40.03,40.05,38400.0,24.4083,24.4083,24.3778,24.39,38400.0
2005-03-02 12:05:00,40.05,40.1,40.05,40.09,23400.0,24.39,24.4204,24.39,24.4143,23400.0
2005-03-02 12:10:00,40.08,40.1,40.07,40.08,31500.0,24.4083,24.4204,24.4022,24.4083,31500.0
2005-03-02 12:15:00,40.08,40.09,40.08,40.08,20700.0,24.4083,24.4143,24.4083,24.4083,20700.0
2005-03-02 12:20:00,40.09,40.1,40.06,40.07,76100.0,24.4143,24.4204,24.3961,24.4022,76100.0
2005-03-02 12:25:00,40.07,40.1,40.06,40.06,90100.0,24.4022,24.4204,24.3961,24.3961,90100.0
2005-03-02 12:30:00,40.06,40.09,40.06,40.07,50000.0,24.3961,24.4143,24.3961,24.4022,50000.0
2005-03-02 12:35:00,40.07,40.11,40.06,40.06,53700.0,24.4022,24.4265,24.3961,24.3961,53700.0
2005-03-02 12:40:00,40.07,40.09,40.06,40.09,41500.0,24.4022,24.4143,24.3961,24.4143,41500.0
2005-03-02 12:45:00,40.09,40.1,40.06,40.07,17600.0,24.4143,24.4204,24.3961,24.4022,17600.0
2005-03-02 12:50:00,40.06,40.06,40.05,40.06,27700.0,24.3961,24.3961,24.39,24.3961,27700.0
2005-03-02 12:55:00,40.05,40.06,40.03,40.05,37500.0,24.39,24.3961,24.3778,24.39,37500.0
2005-03-02 13:00:00,40.03,40.06,40.03,40.04,77500.0,24.3778,24.3961,24.3778,24.3839,77500.0
2005-03-02 13:05:00,40.05,40.06,40.01,40.01,77500.0,24.39,24.3961,24.3656,24.3656,77500.0
2005-03-02 13:10:00,40.01,40.01,39.99,40.01,35700.0,24.3656,24.3656,24.3534,24.3656,35700.0
2005-03-02 13:15:00,40.0,40.02,39.98,40.02,51800.0,24.3595,24.3717,24.3474,24.3717,51800.0
2005-03-02 13:20:00,40.02,40.04,40.0,40.0,36800.0,24.3717,24.3839,24.3595,24.3595,36800.0
2005-03-02 13:25:00,40.0,40.04,39.98,39.98,58100.0,24.3595,24.3839,24.3474,24.3474,58100.0
2005-03-02 13:30:00,39.98,40.0,39.95,39.95,63500.0,24.3474,24.3595,24.3291,24.3291,63500.0
2005-03-02 13:35:00,39.95,39.98,39.95,39.96,79200.0,24.3291,24.3474,24.3291,24.3352,79200.0
2005-03-02 13:40:00,39.96,39.98,39.95,39.96,51300.0,24.3352,24.3474,24.3291,24.3352,51300.0
2005-03-02 13:45:00,39.97,39.98,39.95,39.96,61200.0,24.3413,24.3474,24.3291,24.3352,61200.0
2005-03-02 13:50:00,39.96,39.97,39.87,39.87,99900.0,24.3352,24.3413,24.2804,24.2804,99900.0
2005-03-02 13:55:00,39.88,39.93,39.84,39.89,87800.0,24.2865,24.3169,24.2621,24.2925,87800.0
2005-03-02 14:00:00,39.88,39.96,39.86,39.93,59000.0,24.2865,24.3352,24.2743,24.3169,59000.0
2005-03-02 14:05:00,39.92,39.94,39.88,39.88,52800.0,24.3108,24.323,24.2865,24.2865,52800.0
2005-03-02 14:10:00,39.89,39.89,39.83,39.83,93700.0,24.2925,24.2925,24.256,24.256,93700.0
2005-03-02 14:15:00,39.84,39.89,39.83,39.84,71800.0,24.2621,24.2925,24.256,24.2621,71800.0
2005-03-02 14:20:00,39.86,39.87,39.81,39.84,150900.0,24.2743,24.2804,24.2438,24.2621,150900.0
2005-03-02 14:25:00,39.84,39.91,39.83,39.89,108200.0,24.2621,24.3047,24.256,24.2925,108200.0
2005-03-02 14:30:00,39.89,39.89,39.84,39.84,95200.0,24.2925,24.2925,24.2621,24.2621,95200.0
2005-03-02 14:35:00,39.85,39.85,39.78,39.8,104000.0,24.2682,24.2682,24.2256,24.2377,104000.0
2005-03-02 14:40:00,39.81,39.82,39.8,39.81,151100.0,24.2438,24.2499,24.2377,24.2438,151100.0
2005-03-02 14:45:00,39.81,39.82,39.8,39.8,100800.0,24.2438,24.2499,24.2377,24.2377,100800.0
2005-03-02 14:50:00,39.8,39.83,39.8,39.81,62200.0,24.2377,24.256,24.2377,24.2438,62200.0
2005-03-02 14:55:00,39.82,39.88,39.81,39.84,90700.0,24.2499,24.2865,24.2438,24.2621,90700.0
2005-03-02 15:00:00,39.85,39.87,39.81,39.84,39600.0,24.2682,24.2804,24.2438,24.2621,39600.0
2005-03-02 15:05:00,39.84,39.93,39.83,39.92,86100.0,24.2621,24.3169,24.256,24.3108,86100.0
2005-03-02 15:10:00,39.92,39.93,39.88,39.9,81400.0,24.3108,24.3169,24.2865,24.2986,81400.0
2005-03-02 15:15:00,39.9,39.91,39.9,39.9,42300.0,24.2986,24.3047,24.2986,24.2986,42300.0
2005-03-02 15:20:00,39.9,39.97,39.9,39.97,99100.0,24.2986,24.3413,24.2986,24.3413,99100.0
2005-03-02 15:25:00,39.97,40.03,39.96,40.03,139300.0,24.3413,24.3778,24.3352,24.3778,139300.0
2005-03-02 15:30:00,40.03,40.09,40.02,40.08,194700.0,24.3778,24.4143,24.3717,24.4083,194700.0
2005-03-02 15:35:00,40.08,40.1,40.04,40.08,216800.0,24.4083,24.4204,24.3839,24.4083,216800.0
2005-03-02 15:40:00,40.04,40.09,40.04,40.08,209400.0,24.3839,24.4143,24.3839,24.4083,209400.0
2005-03-02 15:45:00,40.08,40.12,40.08,40.12,226500.0,24.4083,24.4326,24.4083,24.4326,226500.0
2005-03-02 15:50:00,40.12,40.12,40.04,40.04,111400.0,24.4326,24.4326,24.3839,24.3839,111400.0
2005-03-02 15:55:00,40.05,40.05,40.01,40.02,90400.0,24.39,24.39,24.3656,24.3717,90400.0
2005-03-03 09:30:00,39.99,40.09,39.98,40.02,185600.0,24.3534,24.4143,24.3474,24.3717,185600.0
2005-03-03 09:35:00,39.99,40.03,39.87,39.91,75900.0,24.3534,24.3778,24.2804,24.3047,75900.0
2005-03-03 09:40:00,39.9,39.98,39.87,39.96,93300.0,24.2986,24.3474,24.2804,24.3352,93300.0
2005-03-03 09:45:00,39.96,40.06,39.95,40.05,131900.0,24.3352,24.3961,24.3291,24.39,131900.0
2005-03-03 09:50:00,40.05,40.15,40.04,40.07,94400.0,24.39,24.4509,24.3839,24.4022,94400.0
2005-03-03 09:55:00,40.07,40.09,40.06,40.06,91700.0,24.4022,24.4143,24.3961,24.3961,91700.0
2005-03-03 10:00:00,40.07,40.07,40.0,40.0,118600.0,24.4022,24.4022,24.3595,24.3595,118600.0
2005-03-03 10:05:00,40.01,40.05,39.96,40.05,103000.0,24.3656,24.39,24.3352,24.39,103000.0
2005-03-03 10:10:00,40.05,40.08,40.05,40.08,69000.0,24.39,24.4083,24.39,24.4083,69000.0
2005-03-03 10:15:00,40.08,40.1,40.05,40.05,53500.0,24.4083,24.4204,24.39,24.39,53500.0
2005-03-03 10:20:00,40.06,40.06,40.0,40.02,68300.0,24.3961,24.3961,24.3595,24.3717,68300.0
2005-03-03 10:25:00,40.03,40.04,40.0,40.01,103900.0,24.3778,24.3839,24.3595,24.3656,103900.0
2005-03-03 10:30:00,40.0,40.0,39.96,39.98,81800.0,24.3595,24.3595,24.3352,24.3474,81800.0
2005-03-03 10:35:00,39.97,40.0,39.94,39.96,90800.0,24.3413,24.3595,24.323,24.3352,90800.0
2005-03-03 10:40:00,39.96,39.98,39.95,39.97,55700.0,24.3352,24.3474,24.3291,24.3413,55700.0
2005-03-03 10:45:00,39.97,39.99,39.95,39.99,88900.0,24.3413,24.3534,24.3291,24.3534,88900.0
2005-03-03 10:50:00,39.98,40.0,39.97,40.0,71400.0,24.3474,24.3595,24.3413,24.3595,71400.0
2005-03-03 10:55:00,40.0,40.01,39.99,39.99,78600.0,24.3595,24.3656,24.3534,24.3534,78600.0
2005-03-03 11:00:00,39.99,39.99,39.95,39.95,135800.0,24.3534,24.3534,24.3291,24.3291,135800.0
2005-03-03 11:05:00,39.96,39.97,39.93,39.93,95700.0,24.3352,24.3413,24.3169,24.3169,95700.0
2005-03-03 11:10:00,39.94,39.99,39.93,39.98,98200.0,24.323,24.3534,24.3169,24.3474,98200.0
2005-03-03 11:15:00,39.98,39.99,39.94,39.94,41700.0,24.3474,24.3534,24.323,24.323,41700.0
2005-03-03 11:20:00,39.95,39.97,39.92,39.97,60700.0,24.3291,24.3413,24.3108,24.3413,60700.0
2005-03-03 11:25:00,39.96,39.97,39.92,39.94,66100.0,24.3352,24.3413,24.3108,24.323,66100.0
2005-03-03 11:30:00,39.94,39.96,39.9,39.92,59300.0,24.323,24.3352,24.2986,24.3108,59300.0
2005-03-03 11:35:00,39.92,39.95,39.9,39.93,69100.0,24.3108,24.3291,24.2986,24.3169,69100.0
2005-03-03 11:40:00,39.92,39.95,39.9,39.93,36700.0,24.3108,24.3291,24.2986,24.3169,36700.0
2005-03-03 11:45:00,39.94,39.94,39.83,39.83,95900.0,24.323,24.323,24.256,24.256,95900.0
2005-03-03 11:50:00,39.81,39.86,39.8,39.85,117900.0,24.2438,24.2743,24.2377,24.2682,117900.0
2005-03-03 11:55:00,39.85,39.86,39.83,39.84,108100.0,24.2682,24.2743,24.256,24.2621,108100.0
2005-03-03 12:00:00,39.85,39.86,39.79,39.8,80900.0,24.2682,24.2743,24.2316,24.2377,80900.0
2005-03-03 12:05:00,39.79,39.8,39.76,39.79,115300.0,24.2316,24.2377,24.2134,24.2316,115300.0
2005-03-03 12:10:00,39.79,39.83,39.78,39.81,133600.0,24.2316,24.256,24.2256,24.2438,133600.0
2005-03-03 12:15:00,39.8,39.82,39.8,39.81,38700.0,24.2377,24.2499,24.2377,24.2438,38700.0
2005-03-03 12:20:00,39.81,39.81,39.75,39.76,66800.0,24.2438,24.2438,24.2073,24.2134,66800.0
2005-03-03 12:25:00,39.75,39.77,39.71,39.76,75500.0,24.2073,24.2195,24.1829,24.2134,75500.0
2005-03-03 12:30:00,39.76,39.76,39.72,39.72,154500.0,24.2134,24.2134,24.189,24.189,154500.0
2005-03-03 12:35:00,39.72,39.75,39.71,39.73,32800.0,24.189,24.2073,24.1829,24.1951,32800.0
2005-03-03 12:40:00,39.73,39.75,39.7,39.72,103900.0,24.1951,24.2073,24.1768,24.189,103900.0
2005-03-03 12:45:00,39.71,39.74,39.71,39.72,35400.0,24.1829,24.2012,24.1829,24.189,35400.0
2005-03-03 12:50:00,39.72,39.75,39.7,39.73,90900.0,24.189,24.2073,24.1768,24.1951,90900.0
2005-03-03 12:55:00,39.73,39.75,39.72,39.74,32500.0,24.1951,24.2073,24.189,24.2012,32500.0
2005-03-03 13:00:00,39.74,39.75,39.72,39.73,32400.0,24.2012,24.2073,24.189,24.1951,32400.0
2005-03-03 13:05:00,39.72,39.81,39.71,39.78,60400.0,24.189,24.2438,24.1829,24.2256,60400.0
2005-03-03 13:10:00,39.77,39.84,39.75,39.76,73500.0,24.2195,24.2621,24.2073,24.2134,73500.0
2005-03-03 13:15:00,39.77,39.8,39.76,39.76,82900.0,24.2195,24.2377,24.2134,24.2134,82900.0
2005-03-03 13:20:00,39.76,39.76,39.7,39.72,25400.0,24.2134,24.2134,24.1768,24.189,25400.0
2005-03-03 13:25:00,39.71,39.71,39.7,39.71,67000.0,24.1829,24.1829,24.1768,24.1829,67000.0
2005-03-03 13:30:00,39.71,39.73,39.7,39.72,32000.0,24.1829,24.1951,24.1768,24.189,32000.0
2005-03-03 13:35:00,39.72,39.73,39.71,39.73,8700.0,24.189,24.1951,24.1829,24.1951,8700.0
2005-03-03 13:40:00,39.73,39.73,39.71,39.72,25000.0,24.1951,24.1951,24.1829,24.189,25000.0
2005-03-03 13:45:00,39.71,39.72,39.7,39.71,37600.0,24.1829,24.189,24.1768,24.1829,37600.0
2005-03-03 13:50:00,39.71,39.76,39.71,39.75,113700.0,24.1829,24.2134,24.1829,24.2073,113700.0
2005-03-03 13:55:00,39.74,39.76,39.7,39.74,54500.0,24.2012,24.2134,24.1768,24.2012,54500.0
2005-03-03 14:00:00,39.74,39.75,39.71,39.73,42600.0,24.2012,24.2073,24.1829,24.1951,42600.0
2005-03-03 14:05:00,39.73,39.8,39.72,39.79,90700.0,24.1951,24.2377,24.189,24.2316,90700.0
2005-03-03 14:10:00,39.8,39.84,39.77,39.81,124700.0,24.2377,24.2621,24.2195,24.2438,124700.0
2005-03-03 14:15:00,39.81,39.84,39.8,39.81,78700.0,24.2438,24.2621,24.2377,24.2438,78700.0
2005-03-03 14:20:00,39.82,39.85,39.81,39.84,52000.0,24.2499,24.2682,24.2438,24.2621,52000.0
2005-03-03 14:25:00,39.84,39.9,39.84,39.9,68900.0,24.2621,24.2986,24.2621,24.2986,68900.0
2005-03-03 14:30:00,39.89,39.91,39.88,39.9,69000.0,24.2925,24.3047,24.2865,24.2986,69000.0
2005-03-03 14:35:00,39.9,39.91,39.86,39.87,61700.0,24.2986,24.3047,24.2743,24.2804,61700.0
2005-03-03 14:40:00,39.87,39.88,39.85,39.86,57100.0,24.2804,24.2865,24.2682,24.2743,57100.0
2005-03-03 14:45:00,39.85,39.85,39.8,39.83,35100.0,24.2682,24.2682,24.2377,24.256,35100.0
2005-03-03 14:50:00,39.83,39.84,39.8,39.83,69100.0,24.256,24.2621,24.2377,24.256,69100.0
2005-03-03 14:55:00,39.83,39.85,39.82,39.82,53000.0,24.256,24.2682,24.2499,24.2499,53000.0
2005-03-03 15:00:00,39.82,39.82,39.78,39.81,46400.0,24.2499,24.2499,24.2256,24.2438,46400.0
2005-03-03 15:05:00,39.8,39.82,39.8,39.81,35000.0,24.2377,24.2499,24.2377,24.2438,35000.0
2005-03-03 15:10:00,39.81,39.81,39.79,39.79,318300.0,24.2438,24.2438,24.2316,24.2316,318300.0
2005-03-03 15:15:00,39.8,39.8,39.72,39.74,69800.0,24.2377,24.2377,24.189,24.2012,69800.0
2005-03-03 15:20:00,39.75,39.76,39.74,39.76,72600.0,24.2073,24.2134,24.2012,24.2134,72600.0
2005-03-03 15:25:00,39.75,39.79,39.75,39.78,97400.0,24.2073,24.2316,24.2073,24.2256,97400.0
2005-03-03 15:30:00,39.79,39.79,39.75,39.76,100000.0,24.2316,24.2316,24.2073,24.2134,100000.0
2005-03-03 15:35:00,39.77,39.83,39.76,39.82,161700.0,24.2195,24.256,24.2134,24.2499,161700.0
2005-03-03 15:40:00,39.82,39.85,39.8,39.81,123300.0,24.2499,24.2682,24.2377,24.2438,123300.0
2005-03-03 15:45:00,39.81,39.82,39.79,39.8,244300.0,24.2438,24.2499,24.2316,24.2377,244300.0
2005-03-03 15:50:00,39.8,39.8,39.72,39.72,115400.0,24.2377,24.2377,24.189,24.189,115400.0
2005-03-03 15:55:00,39.72,39.8,39.7,39.7,238300.0,24.189,24.2377,24.1768,24.1768,238300.0
2005-03-04 09:30:00,39.95,39.95,39.85,39.85,266000.0,24.3291,24.3291,24.2682,24.2682,266000.0
2005-03-04 09:35:00,39.86,39.9,39.81,39.83,114700.0,24.2743,24.2986,24.2438,24.256,114700.0
2005-03-04 09:40:00,39.84,39.84,39.75,39.76,100400.0,24.2621,24.2621,24.2073,24.2134,100400.0
2005-03-04 09:45:00,39.75,39.9,39.75,39.88,140100.0,24.2073,24.2986,24.2073,24.2865,140100.0
2005-03-04 09:50:00,39.88,39.92,39.77,39.77,128500.0,24.2865,24.3108,24.2195,24.2195,128500.0
2005-03-04 09:55:00,39.77,39.8,39.7,39.79,220000.0,24.2195,24.2377,24.1768,24.2316,220000.0
2005-03-04 10:00:00,39.79,39.96,39.79,39.9,124200.0,24.2316,24.3352,24.2316,24.2986,124200.0
2005-03-04 10:05:00,39.92,39.99,39.9,39.95,124500.0,24.3108,24.3534,24.2986,24.3291,124500.0
2005-03-04 10:10:00,39.95,39.95,39.83,39.88,106100.0,24.3291,24.3291,24.256,24.2865,106100.0
2005-03-04 10:15:00,39.87,39.95,39.86,39.9,58800.0,24.2804,24.3291,24.2743,24.2986,58800.0
2005-03-04 10:20:00,39.89,39.99,39.88,39.92,104300.0,24.2925,24.3534,24.2865,24.3108,104300.0
2005-03-04 10:25:00,39.92,39.97,39.9,39.96,83500.0,24.3108,24.3413,24.2986,24.3352,83500.0
2005-03-04 10:30:00,39.96,39.98,39.95,39.95,55000.0,24.3352,24.3474,24.3291,24.3291,55000.0
2005-03-04 10:35:00,39.95,39.95,39.9,39.92,39400.0,24.3291,24.3291,24.2986,24.3108,39400.0
2005-03-04 10:40:00,39.92,39.94,39.88,39.91,46800.0,24.3108,24.323,24.2865,24.3047,46800.0
2005-03-04 10:45:00,39.91,39.93,39.88,39.9,55300.0,24.3047,24.3169,24.2865,24.2986,55300.0
2005-03-04 10:50:00,39.89,39.94,39.84,39.87,68700.0,24.2925,24.323,24.2621,24.2804,68700.0
2005-03-04 10:55:00,39.89,39.9,39.85,39.85,62200.0,24.2925,24.2986,24.2682,24.2682,62200.0
2005-03-04 11:00:00,39.86,39.9,39.84,39.87,32400.0,24.2743,24.2986,24.2621,24.2804,32400.0
2005-03-04 11:05:00,39.88,39.9,39.81,39.82,63800.0,24.2865,24.2986,24.2438,24.2499,63800.0
2005-03-04 11:10:00,39.83,39.88,39.83,39.88,57600.0,24.256,24.2865,24.256,24.2865,57600.0
2005-03-04 11:15:00,39.88,39.9,39.87,39.87,48600.0,24.2865,24.2986,24.2804,24.2804,48600.0
2005-03-04 11:20:00,39.88,39.94,39.88,39.93,65500.0,24.2865,24.323,24.2865,24.3169,65500.0
2005-03-04 11:25:00,39.94,39.99,39.93,39.98,76300.0,24.323,24.3534,24.3169,24.3474,76300.0
2005-03-04 11:30:00,39.98,40.02,39.98,40.02,76800.0,24.3474,24.3717,24.3474,24.3717,76800.0
2005-03-04 11:35:00,40.01,40.05,39.88,40.04,78900.0,24.3656,24.39,24.2865,24.3839,78900.0
2005-03-04 11:40:00,40.04,40.09,40.04,40.05,64800.0,24.3839,24.4143,24.3839,24.39,64800.0
2005-03-04 11:45:00,40.05,40.1,40.05,40.09,68100.0,24.39,24.4204,24.39,24.4143,68100.0
2005-03-04 11:50:00,40.08,40.09,39.88,40.05,90800.0,24.4083,24.4143,24.2865,24.39,90800.0
2005-03-04 11:55:00,40.05,40.06,40.03,40.03,30800.0,24.39,24.3961,24.3778,24.3778,30800.0
2005-03-04 12:00:00,40.03,40.04,40.02,40.04,36100.0,24.3778,24.3839,24.3717,24.3839,36100.0
2005-03-04 12:05:00,40.03,40.04,40.01,40.02,32600.0,24.3778,24.3839,24.3656,24.3717,32600.0
2005-03-04 12:10:00,40.02,40.04,40.0,40.0,21800.0,24.3717,24.3839,24.3595,24.3595,21800.0
2005-03-04 12:15:00,40.01,40.04,40.01,40.04,88500.0,24.3656,24.3839,24.3656,24.3839,88500.0
2005-03-04 12:20:00,40.03,40.07,40.02,40.07,94700.0,24.3778,24.4022,24.3717,24.4022,94700.0
2005-03-04 12:25:00,40.07,40.13,40.05,40.08,45700.0,24.4022,24.4387,24.39,24.4083,45700.0
2005-03-04 12:30:00,40.09,40.09,40.05,40.06,47600.0,24.4143,24.4143,24.39,24.3961,47600.0
2005-03-04 12:35:00,40.07,40.1,40.05,40.09,34400.0,24.4022,24.4204,24.39,24.4143,34400.0
2005-03-04 12:40:00,40.09,40.1,40.06,40.07,18000.0,24.4143,24.4204,24.3961,24.4022,18000.0
2005-03-04 12:45:00,40.06,40.07,40.03,40.05,73700.0,24.3961,24.4022,24.3778,24.39,73700.0
2005-03-04 12:50:00,40.05,40.07,40.04,40.06,27800.0,24.39,24.4022,24.3839,24.3961,27800.0
2005-03-04 12:55:00,40.06,40.06,40.04,40.05,19000.0,24.3961,24.3961,24.3839,24.39,19000.0
2005-03-04 13:00:00,40.05,40.08,40.04,40.06,62800.0,24.39,24.4083,24.3839,24.3961,62800.0
2005-03-04 13:05:00,40.05,40.05,40.02,40.03,22900.0,24.39,24.39,24.3717,24.3778,22900.0
2005-03-04 13:10:00,40.03,40.03,40.0,40.01,61800.0,24.3778,24.3778,24.3595,24.3656,61800.0
2005-03-04 13:15:00,40.02,40.03,40.0,40.01,35700.0,24.3717,24.3778,24.3595,24.3656,35700.0
2005-03-04 13:20:00,40.01,40.02,40.0,40.01,43800.0,24.3656,24.3717,24.3595,24.3656,43800.0
2005-03-04 13:25:00,40.03,40.03,40.0,40.02,103000.0,24.3778,24.3778,24.3595,24.3717,103000.0
2005-03-04 13:30:00,40.02,40.02,39.98,40.02,101800.0,24.3717,24.3717,24.3474,24.3717,101800.0
2005-03-04 13:35:00,40.0,40.02,40.0,40.02,18900.0,24.3595,24.3717,24.3595,24.3717,18900.0
2005-03-04 13:40:00,40.02,40.02,40.0,40.0,102500.0,24.3717,24.3717,24.3595,24.3595,102500.0
2005-03-04 13:45:00,40.0,40.02,40.0,40.01,50200.0,24.3595,24.3717,24.3595,24.3656,50200.0
2005-03-04 13:50:00,40.01,40.07,40.0,40.04,76700.0,24.3656,24.4022,24.3595,24.3839,76700.0
2005-03-04 13:55:00,40.03,40.08,40.01,40.08,46700.0,24.3778,24.4083,24.3656,24.4083,46700.0
2005-03-04 14:00:00,40.08,40.1,40.05,40.1,87100.0,24.4083,24.4204,24.39,24.4204,87100.0
2005-03-04 14:05:00,40.1,40.15,40.1,40.13,79400.0,24.4204,24.4509,24.4204,24.4387,79400.0
2005-03-04 14:10:00,40.12,40.15,40.1,40.1,90300.0,24.4326,24.4509,24.4204,24.4204,90300.0
2005-03-04 14:15:00,40.11,40.14,40.08,40.08,69900.0,24.4265,24.4448,24.4083,24.4083,69900.0
2005-03-04 14:20:00,40.07,40.09,40.06,40.08,28500.0,24.4022,24.4143,24.3961,24.4083,28500.0
2005-03-04 14:25:00,40.07,40.09,40.04,40.06,52400.0,24.4022,24.4143,24.3839,24.3961,52400.0
2005-03-04 14:30:00,40.06,40.08,40.04,40.07,38100.0,24.3961,24.4083,24.3839,24.4022,38100.0
2005-03-04 14:35:00,40.07,40.09,40.05,40.05,36300.0,24.4022,24.4143,24.39,24.39,36300.0
2005-03-04 14:40:00,40.05,40.06,40.02,40.05,42400.0,24.39,24.3961,24.3717,24.39,42400.0
2005-03-04 14:45:00,40.07,40.08,40.04,40.07,29300.0,24.4022,24.4083,24.3839,24.4022,29300.0
2005-03-04 14:50:00,40.07,40.08,40.03,40.03,63200.0,24.4022,24.4083,24.3778,24.3778,63200.0
2005-03-04 14:55:00,40.07,40.07,40.03,40.04,38800.0,24.4022,24.4022,24.3778,24.3839,38800.0
2005-03-04 15:00:00,40.03,40.07,40.03,40.04,22600.0,24.3778,24.4022,24.3778,24.3839,22600.0
2005-03-04 15:05:00,40.05,40.07,40.04,40.04,25400.0,24.39,24.4022,24.3839,24.3839,25400.0
2005-03-04 15:10:00,40.05,40.07,40.04,40.07,39200.0,24.39,24.4022,24.3839,24.4022,39200.0
2005-03-04 15:15:00,40.07,40.1,40.06,40.08,72300.0,24.4022,24.4204,24.3961,24.4083,72300.0
2005-03-04 15:20:00,40.08,40.09,40.04,40.05,65200.0,24.4083,24.4143,24.3839,24.39,65200.0
2005-03-04 15:25:00,40.05,40.06,40.03,40.04,47100.0,24.39,24.3961,24.3778,24.3839,47100.0
2005-03-04 15:30:00,40.04,40.05,40.03,40.04,74100.0,24.3839,24.39,24.3778,24.3839,74100.0
2005-03-04 15:35:00,40.04,40.04,40.0,40.01,78000.0,24.3839,24.3839,24.3595,24.3656,78000.0
2005-03-04 15:40:00,40.02,40.05,40.0,40.02,85700.0,24.3717,24.39,24.3595,24.3717,85700.0
2005-03-04 15:45:00,40.03,40.12,40.02,40.12,181300.0,24.3778,24.4326,24.3717,24.4326,181300.0
2005-03-04 15:50:00,40.11,40.11,40.03,40.03,79800.0,24.4265,24.4265,24.3778,24.3778,79800.0
2005-03-04 15:55:00,40.03,40.07,40.03,40.05,107400.0,24.3778,24.4022,24.3778,24.39,107400.0
2005-03-07 09:30:00,40.01,40.27,40.0,40.18,263100.0,24.3656,24.524,24.3595,24.4691,263100.0
2005-03-07 09:35:00,40.27,40.27,40.12,40.19,113500.0,24.524,24.524,24.4326,24.4752,113500.0
2005-03-07 09:40:00,40.19,40.2,40.11,40.17,57200.0,24.4752,24.4813,24.4265,24.4631,57200.0
2005-03-07 09:45:00,40.16,40.2,40.11,40.12,116500.0,24.457,24.4813,24.4265,24.4326,116500.0
2005-03-07 09:50:00,40.12,40.12,40.0,40.05,103800.0,24.4326,24.4326,24.3595,24.39,103800.0
2005-03-07 09:55:00,40.05,40.14,40.0,40.14,72000.0,24.39,24.4448,24.3595,24.4448,72000.0
2005-03-07 10:00:00,40.12,40.23,40.12,40.17,89900.0,24.4326,24.4996,24.4326,24.4631,89900.0
2005-03-07 10:05:00,40.17,40.19,40.05,40.05,102900.0,24.4631,24.4752,24.39,24.39,102900.0
2005-03-07 10:10:00,40.09,40.14,40.0,40.1,65800.0,24.4143,24.4448,24.3595,24.4204,65800.0
2005-03-07 10:15:00,40.08,40.11,40.05,40.07,67000.0,24.4083,24.4265,24.39,24.4022,67000.0
2005-03-07 10:20:00,40.07,40.08,40.0,40.01,89100.0,24.4022,24.4083,24.3595,24.3656,89100.0
2005-03-07 10:25:00,40.02,40.06,40.0,40.02,72700.0,24.3717,24.3961,24.3595,24.3717,72700.0
2005-03-07 10:30:00,40.02,40.03,39.99,40.0,306100.0,24.3717,24.3778,24.3534,24.3595,306100.0
2005-03-07 10:35:00,40.01,40.05,39.99,40.02,185400.0,24.3656,24.39,24.3534,24.3717,185400.0
2005-03-07 10:40:00,40.01,40.02,39.99,39.99,109800.0,24.3656,24.3717,24.3534,24.3534,109800.0
2005-03-07 10:45:00,40.0,40.0,39.92,39.92,121100.0,24.3595,24.3595,24.3108,24.3108,121100.0
2005-03-07 10:50:00,39.92,39.95,39.9,39.9,90500.0,24.3108,24.3291,24.2986,24.2986,90500.0
2005-03-07 10:55:00,39.9,39.91,39.84,39.88,89100.0,24.2986,24.3047,24.2621,24.2865,89100.0
2005-03-07 11:00:00,39.87,39.89,39.85,39.86,72700.0,24.2804,24.2925,24.2682,24.2743,72700.0
2005-03-07 11:05:00,39.86,39.87,39.84,39.84,49400.0,24.2743,24.2804,24.2621,24.2621,49400.0
2005-03-07 11:10:00,39.84,39.85,39.79,39.85,86700.0,24.2621,24.2682,24.2316,24.2682,86700.0
2005-03-07 11:15:00,39.85,39.86,39.83,39.84,34300.0,24.2682,24.2743,24.256,24.2621,34300.0
2005-03-07 11:20:00,39.85,39.91,39.84,39.89,141100.0,24.2682,24.3047,24.2621,24.2925,141100.0
2005-03-07 11:25:00,39.9,39.93,39.86,39.92,62400.0,24.2986,24.3169,24.2743,24.3108,62400.0
2005-03-07 11:30:00,39.92,39.95,39.89,39.94,101300.0,24.3108,24.3291,24.2925,24.323,101300.0
2005-03-07 11:35:00,39.95,40.06,39.94,40.06,160200.0,24.3291,24.3961,24.323,24.3961,160200.0
2005-03-07 11:40:00,40.06,40.09,40.01,40.08,48700.0,24.3961,24.4143,24.3656,24.4083,48700.0
2005-03-07 11:45:00,40.07,40.08,40.03,40.05,82600.0,24.4022,24.4083,24.3778,24.39,82600.0
2005-03-07 11:50:00,40.05,40.06,40.0,40.01,50500.0,24.39,24.3961,24.3595,24.3656,50500.0
2005-03-07 11:55:00,40.01,40.05,40.01,40.02,64100.0,24.3656,24.39,24.3656,24.3717,64100.0
2005-03-07 12:00:00,40.01,40.04,40.01,40.02,86400.0,24.3656,24.3839,24.3656,24.3717,86400.0
2005-03-07 12:05:00,40.02,40.05,40.0,40.0,28500.0,24.3717,24.39,24.3595,24.3595,28500.0
2005-03-07 12:10:00,40.0,40.05,40.0,40.01,109100.0,24.3595,24.39,24.3595,24.3656,109100.0
2005-03-07 12:15:00,40.02,40.04,40.01,40.03,27200.0,24.3717,24.3839,24.3656,24.3778,27200.0
2005-03-07 12:20:00,40.02,40.04,40.02,40.03,33300.0,24.3717,24.3839,24.3717,24.3778,33300.0
2005-03-07 12:25:00,40.04,40.07,40.01,40.01,37000.0,24.3839,24.4022,24.3656,24.3656,37000.0
2005-03-07 12:30:00,40.02,40.04,40.01,40.01,82300.0,24.3717,24.3839,24.3656,24.3656,82300.0
2005-03-07 12:35:00,40.02,40.02,40.01,40.01,41200.0,24.3717,24.3717,24.3656,24.3656,41200.0
2005-03-07 12:40:00,40.01,40.02,39.93,39.94,83000.0,24.3656,24.3717,24.3169,24.323,83000.0
2005-03-07 12:45:00,39.95,39.99,39.93,39.97,40800.0,24.3291,24.3534,24.3169,24.3413,40800.0
2005-03-07 12:50:00,39.97,40.01,39.95,40.0,48400.0,24.3413,24.3656,24.3291,24.3595,48400.0
2005-03-07 12:55:00,39.98,40.0,39.97,39.98,53500.0,24.3474,24.3595,24.3413,24.3474,53500.0
2005-03-07 13:00:00,39.99,40.01,39.98,40.01,61200.0,24.3534,24.3656,24.3474,24.3656,61200.0
2005-03-07 13:05:00,40.0,40.01,39.99,40.01,39300.0,24.3595,24.3656,24.3534,24.3656,39300.0
2005-03-07 13:10:00,40.01,40.03,40.01,40.03,21100.0,24.3656,24.3778,24.3656,24.3778,21100.0
2005-03-07 13:15:00,40.03,40.04,40.02,40.02,43200.0,24.3778,24.3839,24.3717,24.3717,43200.0
2005-03-07 13:20:00,40.03,40.03,40.02,40.02,30800.0,24.3778,24.3778,24.3717,24.3717,30800.0
2005-03-07 13:25:00,40.03,40.03,40.01,40.01,34700.0,24.3778,24.3778,24.3656,24.3656,34700.0
2005-03-07 13:30:00,40.02,40.02,40.0,40.0,52500.0,24.3717,24.3717,24.3595,24.3595,52500.0
2005-03-07 13:35:00,40.0,40.03,40.0,40.01,70900.0,24.3595,24.3778,24.3595,24.3656,70900.0
2005-03-07 13:40:00,40.01,40.02,40.0,40.01,84100.0,24.3656,24.3717,24.3595,24.3656,84100.0
2005-03-07 13:45:00,40.0,40.02,39.99,40.0,41700.0,24.3595,24.3717,24.3534,24.3595,41700.0
2005-03-07 13:50:00,40.01,40.03,40.0,40.02,49900.0,24.3656,24.3778,24.3595,24.3717,49900.0
2005-03-07 13:55:00,40.01,40.03,40.01,40.02,30300.0,24.3656,24.3778,24.3656,24.3717,30300.0
2005-03-07 14:00:00,40.01,40.04,40.01,40.02,32000.0,24.3656,24.3839,24.3656,24.3717,32000.0
2005-03-07 14:05:00,40.01,40.05,40.01,40.04,108500.0,24.3656,24.39,24.3656,24.3839,108500.0
2005-03-07 14:10:00,40.05,40.05,40.03,40.04,39700.0,24.39,24.39,24.3778,24.3839,39700.0
2005-03-07 14:15:00,40.03,40.05,40.02,40.03,65100.0,24.3778,24.39,24.3717,24.3778,65100.0
2005-03-07 14:20:00,40.03,40.04,40.02,40.02,75700.0,24.3778,24.3839,24.3717,24.3717,75700.0
2005-03-07 14:25:00,40.03,40.03,40.01,40.01,58100.0,24.3778,24.3778,24.3656,24.3656,58100.0
2005-03-07 14:30:00,40.02,40.04,40.0,40.02,63300.0,24.3717,24.3839,24.3595,24.3717,63300.0
2005-03-07 14:35:00,40.03,40.05,40.01,40.04,58700.0,24.3778,24.39,24.3656,24.3839,58700.0
2005-03-07 14:40:00,40.04,40.09,40.04,40.06,76500.0,24.3839,24.4143,24.3839,24.3961,76500.0
2005-03-07 14:45:00,40.06,40.08,40.04,40.05,71500.0,24.3961,24.4083,24.3839,24.39,71500.0
2005-03-07 14:50:00,40.04,40.07,40.04,40.05,23400.0,24.3839,24.4022,24.3839,24.39,23400.0
2005-03-07 14:55:00,40.05,40.06,40.03,40.04,30400.0,24.39,24.3961,24.3778,24.3839,30400.0
2005-03-07 15:00:00,40.04,40.05,40.02,40.04,47100.0,24.3839,24.39,24.3717,24.3839,47100.0
2005-03-07 15:05:00,40.05,40.05,40.02,40.03,59800.0,24.39,24.39,24.3717,24.3778,59800.0
2005-03-07 15:10:00,40.03,40.04,40.03,40.04,41300.0,24.3778,24.3839,24.3778,24.3839,41300.0
2005-03-07 15:15:00,40.04,40.08,40.03,40.07,68100.0,24.3839,24.4083,24.3778,24.4022,68100.0
2005-03-07 15:20:00,40.06,40.08,40.05,40.06,57200.0,24.3961,24.4083,24.39,24.3961,57200.0
2005-03-07 15:25:00,40.07,40.07,40.03,40.03,78000.0,24.4022,24.4022,24.3778,24.3778,78000.0
2005-03-07 15:30:00,40.03,40.04,39.96,39.99,190000.0,24.3778,24.3839,24.3352,24.3534,190000.0
2005-03-07 15:35:00,39.99,40.02,39.99,40.0,259500.0,24.3534,24.3717,24.3534,24.3595,259500.0
2005-03-07 15:40:00,40.02,40.03,40.0,40.01,106000.0,24.3717,24.3778,24.3595,24.3656,106000.0
2005-03-07 15:45:00,40.01,40.01,39.95,39.96,134800.0,24.3656,24.3656,24.3291,24.3352,134800.0
2005-03-07 15:50:00,39.97,39.97,39.83,39.91,240300.0,24.3413,24.3413,24.256,24.3047,240300.0
2005-03-07 15:55:00,39.92,39.95,39.88,39.9,200200.0,24.3108,24.3291,24.2865,24.2986,200200.0
2005-03-08 09:30:00,39.95,40.1,39.95,40.01,220700.0,24.39,24.4815,24.39,24.4266,220700.0
2005-03-08 09:35:00,40.05,40.05,39.96,39.99,159600.0,24.451,24.451,24.3961,24.4144,159600.0
2005-03-08 09:40:00,39.99,40.03,39.98,40.02,139200.0,24.4144,24.4388,24.4083,24.4327,139200.0
2005-03-08 09:45:00,40.01,40.02,39.95,39.96,56600.0,24.4266,24.4327,24.39,24.3961,56600.0
2005-03-08 09:50:00,39.95,39.99,39.93,39.95,91900.0,24.39,24.4144,24.3777,24.39,91900.0
2005-03-08 09:55:00,39.95,39.96,39.94,39.94,58700.0,24.39,24.3961,24.3838,24.3838,58700.0
2005-03-08 10:00:00,39.95,39.98,39.94,39.94,43700.0,24.39,24.4083,24.3838,24.3838,43700.0
2005-03-08 10:05:00,39.94,39.95,39.85,39.89,135500.0,24.3838,24.39,24.3289,24.3533,135500.0
2005-03-08 10:10:00,39.9,39.99,39.89,39.99,159900.0,24.3594,24.4144,24.3533,24.4144,159900.0
2005-03-08 10:15:00,39.98,40.02,39.98,40.0,137400.0,24.4083,24.4327,24.4083,24.4205,137400.0
2005-03-08 10:20:00,40.0,40.1,40.0,40.1,158500.0,24.4205,24.4815,24.4205,24.4815,158500.0
2005-03-08 10:25:00,40.1,40.14,40.05,40.06,230100.0,24.4815,24.5059,24.451,24.4571,230100.0
2005-03-08 10:30:00,40.07,40.08,40.03,40.05,44200.0,24.4632,24.4693,24.4388,24.451,44200.0
2005-03-08 10:35:00,40.04,40.05,40.0,40.0,110900.0,24.4449,24.451,24.4205,24.4205,110900.0
2005-03-08 10:40:00,40.0,40.05,40.0,40.02,160200.0,24.4205,24.451,24.4205,24.4327,160200.0
2005-03-08 10:45:00,40.03,40.04,40.01,40.02,46800.0,24.4388,24.4449,24.4266,24.4327,46800.0
2005-03-08 10:50:00,40.02,40.09,40.02,40.07,46000.0,24.4327,24.4754,24.4327,24.4632,46000.0
2005-03-08 10:55:00,40.08,40.08,40.02,40.02,22100.0,24.4693,24.4693,24.4327,24.4327,22100.0
2005-03-08 11:00:00,40.02,40.04,40.01,40.03,60200.0,24.4327,24.4449,24.4266,24.4388,60200.0
2005-03-08 11:05:00,40.02,40.07,40.02,40.06,88100.0,24.4327,24.4632,24.4327,24.4571,88100.0
2005-03-08 11:10:00,40.06,40.06,40.03,40.04,56200.0,24.4571,24.4571,24.4388,24.4449,56200.0
2005-03-08 11:15:00,40.04,40.04,40.0,40.01,41800.0,24.4449,24.4449,24.4205,24.4266,41800.0
2005-03-08 11:20:00,40.02,40.02,40.0,40.0,31600.0,24.4327,24.4327,24.4205,24.4205,31600.0
2005-03-08 11:25:00,40.01,40.01,40.0,40.01,68600.0,24.4266,24.4266,24.4205,24.4266,68600.0
2005-03-08 11:30:00,40.01,40.04,40.0,40.04,87400.0,24.4266,24.4449,24.4205,24.4449,87400.0
2005-03-08 11:35:00,40.04,40.06,40.02,40.03,45300.0,24.4449,24.4571,24.4327,24.4388,45300.0
2005-03-08 11:40:00,40.04,40.05,40.02,40.03,18800.0,24.4449,24.451,24.4327,24.4388,18800.0
2005-03-08 11:45:00,40.02,40.05,40.02,40.02,30800.0,24.4327,24.451,24.4327,24.4327,30800.0
2005-03-08 11:50:00,40.03,40.05,40.02,40.02,32100.0,24.4388,24.451,24.4327,24.4327,32100.0
2005-03-08 11:55:00,40.02,40.1,40.01,40.02,30600.0,24.4327,24.4815,24.4266,24.4327,30600.0
2005-03-08 12:00:00,40.02,40.02,40.01,40.01,52700.0,24.4327,24.4327,24.4266,24.4266,52700.0
2005-03-08 12:05:00,40.01,40.02,40.0,40.0,58400.0,24.4266,24.4327,24.4205,24.4205,58400.0
2005-03-08 12:10:00,40.0,40.01,39.98,39.98,73600.0,24.4205,24.4266,24.4083,24.4083,73600.0
2005-03-08 12:15:00,39.99,40.0,39.95,39.99,44300.0,24.4144,24.4205,24.39,24.4144,44300.0
2005-03-08 12:20:00,39.98,40.01,39.97,40.01,53200.0,24.4083,24.4266,24.4022,24.4266,53200.0
2005-03-08 12:25:00,40.0,40.02,40.0,40.01,43300.0,24.4205,24.4327,24.4205,24.4266,43300.0
2005-03-08 12:30:00,40.01,40.02,40.0,40.0,49600.0,24.4266,24.4327,24.4205,24.4205,49600.0
2005-03-08 12:35:00,40.0,40.01,39.99,40.01,78200.0,24.4205,24.4266,24.4144,24.4266,78200.0
2005-03-08 12:40:00,40.01,40.01,39.99,39.99,25600.0,24.4266,24.4266,24.4144,24.4144,25600.0
2005-03-08 12:45:00,40.0,40.03,40.0,40.0,40100.0,24.4205,24.4388,24.4205,24.4205,40100.0
2005-03-08 12:50:00,40.0,40.01,40.0,40.0,17200.0,24.4205,24.4266,24.4205,24.4205,17200.0
2005-03-08 12:55:00,40.0,40.01,40.0,40.0,19000.0,24.4205,24.4266,24.4205,24.4205,19000.0
2005-03-08 13:00:00,40.01,40.01,39.98,39.99,46500.0,24.4266,24.4266,24.4083,24.4144,46500.0
2005-03-08 13:05:00,39.99,40.06,39.98,40.01,62100.0,24.4144,24.4571,24.4083,24.4266,62100.0
2005-03-08 13:10:00,40.01,40.03,40.01,40.01,28300.0,24.4266,24.4388,24.4266,24.4266,28300.0
2005-03-08 13:15:00,40.01,40.02,40.0,40.01,33700.0,24.4266,24.4327,24.4205,24.4266,33700.0
2005-03-08 13:20:00,40.01,40.02,39.98,39.98,38300.0,24.4266,24.4327,24.4083,24.4083,38300.0
2005-03-08 13:25:00,39.98,40.0,39.98,39.98,63300.0,24.4083,24.4205,24.4083,24.4083,63300.0
2005-03-08 13:30:00,39.99,40.0,39.98,40.0,34400.0,24.4144,24.4205,24.4083,24.4205,34400.0
2005-03-08 13:35:00,40.0,40.0,39.98,40.0,20100.0,24.4205,24.4205,24.4083,24.4205,20100.0
2005-03-08 13:40:00,40.0,40.01,39.96,39.96,59200.0,24.4205,24.4266,24.3961,24.3961,59200.0
2005-03-08 13:45:00,39.95,39.98,39.95,39.97,42500.0,24.39,24.4083,24.39,24.4022,42500.0
2005-03-08 13:50:00,39.98,39.99,39.95,39.95,54100.0,24.4083,24.4144,24.39,24.39,54100.0
2005-03-08 13:55:00,39.96,40.0,39.96,39.99,42500.0,24.3961,24.4205,24.3961,24.4144,42500.0
2005-03-08 14:00:00,40.0,40.01,39.98,40.01,40700.0,24.4205,24.4266,24.4083,24.4266,40700.0
2005-03-08 14:05:00,40.01,40.02,39.99,40.0,50400.0,24.4266,24.4327,24.4144,24.4205,50400.0
2005-03-08 14:10:00,40.0,40.0,39.99,40.0,104900.0,24.4205,24.4205,24.4144,24.4205,104900.0
2005-03-08 14:15:00,40.0,40.01,39.99,39.99,29400.0,24.4205,24.4266,24.4144,24.4144,29400.0
2005-03-08 14:20:00,40.0,40.03,40.0,40.0,57300.0,24.4205,24.4388,24.4205,24.4205,57300.0
2005-03-08 14:25:00,40.01,40.03,40.0,40.01,41300.0,24.4266,24.4388,24.4205,24.4266,41300.0
2005-03-08 14:30:00,40.01,40.03,39.99,40.01,32600.0,24.4266,24.4388,24.4144,24.4266,32600.0
2005-03-08 14:35:00,40.01,40.04,40.0,40.03,40900.0,24.4266,24.4449,24.4205,24.4388,40900.0
2005-03-08 14:40:00,40.04,40.04,40.0,40.0,84500.0,24.4449,24.4449,24.4205,24.4205,84500.0
2005-03-08 14:45:00,40.0,40.03,39.99,40.02,49700.0,24.4205,24.4388,24.4144,24.4327,49700.0
2005-03-08 14:50:00,40.01,40.02,39.97,39.97,24000.0,24.4266,24.4327,24.4022,24.4022,24000.0
2005-03-08 14:55:00,39.98,40.01,39.98,40.01,34000.0,24.4083,24.4266,24.4083,24.4266,34000.0
2005-03-08 15:00:00,40.01,40.02,40.0,40.02,55300.0,24.4266,24.4327,24.4205,24.4327,55300.0
2005-03-08 15:05:00,40.02,40.02,40.0,40.0,37800.0,24.4327,24.4327,24.4205,24.4205,37800.0
2005-03-08 15:10:00,40.01,40.01,39.99,40.0,66700.0,24.4266,24.4266,24.4144,24.4205,66700.0
2005-03-08 15:15:00,40.0,40.02,39.99,40.01,46100.0,24.4205,24.4327,24.4144,24.4266,46100.0
2005-03-08 15:20:00,40.01,40.03,40.0,40.01,67200.0,24.4266,24.4388,24.4205,24.4266,67200.0
2005-03-08 15:25:00,40.0,40.02,40.0,40.0,118200.0,24.4205,24.4327,24.4205,24.4205,118200.0
2005-03-08 15:30:00,40.0,40.01,39.98,39.98,85300.0,24.4205,24.4266,24.4083,24.4083,85300.0
2005-03-08 15:35:00,39.98,40.0,39.93,39.95,81100.0,24.4083,24.4205,24.3777,24.39,81100.0
2005-03-08 15:40:00,39.93,39.96,39.89,39.9,89300.0,24.3777,24.3961,24.3533,24.3594,89300.0
2005-03-08 15:45:00,39.9,39.92,39.85,39.92,108900.0,24.3594,24.3716,24.3289,24.3716,108900.0
2005-03-08 15:50:00,39.92,39.97,39.91,39.93,117300.0,24.3716,24.4022,24.3655,24.3777,117300.0
2005-03-08 15:55:00,39.93,39.99,39.91,39.94,172700.0,24.3777,24.4144,24.3655,24.3838,172700.0
2005-03-09 09:30:00,39.84,39.9,39.81,39.83,183600.0,24.3228,24.3594,24.3045,24.3167,183600.0
2005-03-09 09:35:00,39.83,39.9,39.76,39.78,77400.0,24.3167,24.3594,24.274,24.2862,77400.0
2005-03-09 09:40:00,39.76,39.88,39.71,39.71,106100.0,24.274,24.3472,24.2434,24.2434,106100.0
2005-03-09 09:45:00,39.72,39.84,39.61,39.61,104600.0,24.2495,24.3228,24.1824,24.1824,104600.0
2005-03-09 09:50:00,39.62,39.81,39.61,39.73,196000.0,24.1885,24.3045,24.1824,24.2556,196000.0
2005-03-09 09:55:00,39.73,39.76,39.66,39.68,122700.0,24.2556,24.274,24.2129,24.2251,122700.0
2005-03-09 10:00:00,39.66,39.7,39.63,39.65,107500.0,24.2129,24.2373,24.1946,24.2068,107500.0
2005-03-09 10:05:00,39.66,39.69,39.63,39.67,131300.0,24.2129,24.2312,24.1946,24.219,131300.0
2005-03-09 10:10:00,39.67,39.71,39.66,39.71,112100.0,24.219,24.2434,24.2129,24.2434,112100.0
2005-03-09 10:15:00,39.72,39.76,39.69,39.69,86400.0,24.2495,24.274,24.2312,24.2312,86400.0
2005-03-09 10:20:00,39.69,39.71,39.69,39.71,109300.0,24.2312,24.2434,24.2312,24.2434,109300.0
2005-03-09 10:25:00,39.71,39.71,39.68,39.71,104400.0,24.2434,24.2434,24.2251,24.2434,104400.0
2005-03-09 10:30:00,39.7,39.83,39.69,39.73,116600.0,24.2373,24.3167,24.2312,24.2556,116600.0
2005-03-09 10:35:00,39.73,39.77,39.72,39.75,96200.0,24.2556,24.2801,24.2495,24.2678,96200.0
2005-03-09 10:40:00,39.75,39.76,39.71,39.74,64800.0,24.2678,24.274,24.2434,24.2617,64800.0
2005-03-09 10:45:00,39.74,39.84,39.73,39.81,86300.0,24.2617,24.3228,24.2556,24.3045,86300.0
2005-03-09 10:50:00,39.82,39.83,39.77,39.78,47300.0,24.3106,24.3167,24.2801,24.2862,47300.0
2005-03-09 10:55:00,39.78,39.84,39.78,39.81,52700.0,24.2862,24.3228,24.2862,24.3045,52700.0
2005-03-09 11:00:00,39.81,39.83,39.81,39.82,18900.0,24.3045,24.3167,24.3045,24.3106,18900.0
2005-03-09 11:05:00,39.83,39.83,39.8,39.81,102200.0,24.3167,24.3167,24.2984,24.3045,102200.0
2005-03-09 11:10:00,39.78,39.82,39.72,39.73,90200.0,24.2862,24.3106,24.2495,24.2556,90200.0
2005-03-09 11:15:00,39.72,39.77,39.7,39.76,113400.0,24.2495,24.2801,24.2373,24.274,113400.0
2005-03-09 11:20:00,39.75,39.8,39.75,39.8,54200.0,24.2678,24.2984,24.2678,24.2984,54200.0
2005-03-09 11:25:00,39.8,39.84,39.77,39.82,39200.0,24.2984,24.3228,24.2801,24.3106,39200.0
2005-03-09 11:30:00,39.82,39.82,39.78,39.8,52500.0,24.3106,24.3106,24.2862,24.2984,52500.0
2005-03-09 11:35:00,39.8,39.82,39.8,39.8,39200.0,24.2984,24.3106,24.2984,24.2984,39200.0
2005-03-09 11:40:00,39.8,39.81,39.8,39.81,20200.0,24.2984,24.3045,24.2984,24.3045,20200.0
2005-03-09 11:45:00,39.81,39.86,39.8,39.85,179500.0,24.3045,24.335,24.2984,24.3289,179500.0
2005-03-09 11:50:00,39.85,39.86,39.85,39.85,50200.0,24.3289,24.335,24.3289,24.3289,50200.0
2005-03-09 11:55:00,39.85,39.86,39.83,39.83,82600.0,24.3289,24.335,24.3167,24.3167,82600.0
2005-03-09 12:00:00,39.84,39.84,39.74,39.77,83300.0,24.3228,24.3228,24.2617,24.2801,83300.0
2005-03-09 12:05:00,39.76,39.77,39.76,39.76,47100.0,24.274,24.2801,24.274,24.274,47100.0
2005-03-09 12:10:00,39.77,39.77,39.76,39.76,49500.0,24.2801,24.2801,24.274,24.274,49500.0
2005-03-09 12:15:00,39.76,39.76,39.71,39.73,88800.0,24.274,24.274,24.2434,24.2556,88800.0
2005-03-09 12:20:00,39.73,39.74,39.71,39.72,54400.0,24.2556,24.2617,24.2434,24.2495,54400.0
2005-03-09 12:25:00,39.72,39.73,39.7,39.71,88400.0,24.2495,24.2556,24.2373,24.2434,88400.0
2005-03-09 12:30:00,39.7,39.73,39.7,39.72,33600.0,24.2373,24.2556,24.2373,24.2495,33600.0
2005-03-09 12:35:00,39.72,39.73,39.71,39.72,37700.0,24.2495,24.2556,24.2434,24.2495,37700.0
2005-03-09 12:40:00,39.73,39.73,39.7,39.7,91000.0,24.2556,24.2556,24.2373,24.2373,91000.0
2005-03-09 12:45:00,39.71,39.71,39.65,39.65,100900.0,24.2434,24.2434,24.2068,24.2068,100900.0
2005-03-09 12:50:00,39.65,39.65,39.6,39.61,171500.0,24.2068,24.2068,24.1763,24.1824,171500.0
2005-03-09 12:55:00,39.6,39.63,39.55,39.57,91600.0,24.1763,24.1946,24.1457,24.158,91600.0
2005-03-09 13:00:00,39.57,39.6,39.56,39.6,99300.0,24.158,24.1763,24.1519,24.1763,99300.0
2005-03-09 13:05:00,39.59,39.59,39.56,39.58,34900.0,24.1702,24.1702,24.1519,24.1641,34900.0
2005-03-09 13:10:00,39.58,39.63,39.58,39.62,63500.0,24.1641,24.1946,24.1641,24.1885,63500.0
2005-03-09 13:15:00,39.62,39.63,39.6,39.6,37800.0,24.1885,24.1946,24.1763,24.1763,37800.0
2005-03-09 13:20:00,39.6,39.62,39.6,39.6,25900.0,24.1763,24.1885,24.1763,24.1763,25900.0
2005-03-09 13:25:00,39.61,39.61,39.59,39.6,49200.0,24.1824,24.1824,24.1702,24.1763,49200.0
2005-03-09 13:30:00,39.59,39.59,39.55,39.57,113300.0,24.1702,24.1702,24.1457,24.158,113300.0
2005-03-09 13:35:00,39.57,39.59,39.55,39.56,54300.0,24.158,24.1702,24.1457,24.1519,54300.0
2005-03-09 13:40:00,39.56,39.57,39.54,39.54,78400.0,24.1519,24.158,24.1396,24.1396,78400.0
2005-03-09 13:45:00,39.53,39.54,39.51,39.53,93500.0,24.1335,24.1396,24.1213,24.1335,93500.0
2005-03-09 13:50:00,39.53,39.55,39.51,39.53,95400.0,24.1335,24.1457,24.1213,24.1335,95400.0
2005-03-09 13:55:00,39.53,39.6,39.52,39.6,88700.0,24.1335,24.1763,24.1274,24.1763,88700.0
2005-03-09 14:00:00,39.59,39.66,39.59,39.63,115000.0,24.1702,24.2129,24.1702,24.1946,115000.0
2005-03-09 14:05:00,39.62,39.66,39.61,39.64,91100.0,24.1885,24.2129,24.1824,24.2007,91100.0
2005-03-09 14:10:00,39.65,39.65,39.61,39.62,31500.0,24.2068,24.2068,24.1824,24.1885,31500.0
2005-03-09 14:15:00,39.61,39.64,39.61,39.63,64600.0,24.1824,24.2007,24.1824,24.1946,64600.0
2005-03-09 14:20:00,39.63,39.63,39.58,39.59,125500.0,24.1946,24.1946,24.1641,24.1702,125500.0
2005-03-09 14:25:00,39.58,39.6,39.58,39.6,80700.0,24.1641,24.1763,24.1641,24.1763,80700.0
2005-03-09 14:30:00,39.6,39.63,39.59,39.59,111600.0,24.1763,24.1946,24.1702,24.1702,111600.0
2005-03-09 14:35:00,39.6,39.63,39.59,39.62,161800.0,24.1763,24.1946,24.1702,24.1885,161800.0
2005-03-09 14:40:00,39.61,39.65,39.6,39.62,93600.0,24.1824,24.2068,24.1763,24.1885,93600.0
2005-03-09 14:45:00,39.61,39.62,39.59,39.61,102100.0,24.1824,24.1885,24.1702,24.1824,102100.0
2005-03-09 14:50:00,39.6,39.62,39.59,39.62,80300.0,24.1763,24.1885,24.1702,24.1885,80300.0
2005-03-09 14:55:00,39.62,39.64,39.61,39.62,94100.0,24.1885,24.2007,24.1824,24.1885,94100.0
2005-03-09 15:00:00,39.63,39.63,39.58,39.59,84500.0,24.1946,24.1946,24.1641,24.1702,84500.0
2005-03-09 15:05:00,39.59,39.59,39.55,39.57,85600.0,24.1702,24.1702,24.1457,24.158,85600.0
2005-03-09 15:10:00,39.57,39.58,39.53,39.53,110300.0,24.158,24.1641,24.1335,24.1335,110300.0
2005-03-09 15:15:00,39.52,39.52,39.48,39.5,220700.0,24.1274,24.1274,24.103,24.1152,220700.0
2005-03-09 15:20:00,39.5,39.55,39.49,39.54,114400.0,24.1152,24.1457,24.1091,24.1396,114400.0
2005-03-09 15:25:00,39.54,39.6,39.52,39.6,87100.0,24.1396,24.1763,24.1274,24.1763,87100.0
2005-03-09 15:30:00,39.6,39.62,39.57,39.62,103000.0,24.1763,24.1885,24.158,24.1885,103000.0
2005-03-09 15:35:00,39.65,39.67,39.62,39.66,126600.0,24.2068,24.219,24.1885,24.2129,126600.0
2005-03-09 15:40:00,39.66,39.67,39.6,39.61,211300.0,24.2129,24.219,24.1763,24.1824,211300.0
2005-03-09 15:45:00,39.61,39.62,39.57,39.59,232000.0,24.1824,24.1885,24.158,24.1702,232000.0
2005-03-09 15:50:00,39.58,39.6,39.51,39.52,132800.0,24.1641,24.1763,24.1213,24.1274,132800.0
2005-03-09 15:55:00,39.52,39.53,39.49,39.5,294900.0,24.1274,24.1335,24.1091,24.1152,294900.0
2005-03-10 09:30:00,39.41,39.61,39.41,39.61,264400.0,24.0603,24.1824,24.0603,24.1824,264400.0
2005-03-10 09:35:00,39.6,39.7,39.56,39.58,121400.0,24.1763,24.2373,24.1519,24.1641,121400.0
2005-03-10 09:40:00,39.58,39.67,39.57,39.67,110600.0,24.1641,24.219,24.158,24.219,110600.0
2005-03-10 09:45:00,39.67,39.67,39.51,39.55,149100.0,24.219,24.219,24.1213,24.1457,149100.0
2005-03-10 09:50:00,39.54,39.59,39.51,39.57,101900.0,24.1396,24.1702,24.1213,24.158,101900.0
2005-03-10 09:55:00,39.57,39.6,39.53,39.59,104300.0,24.158,24.1763,24.1335,24.1702,104300.0
2005-03-10 10:00:00,39.57,39.6,39.53,39.54,77400.0,24.158,24.1763,24.1335,24.1396,77400.0
2005-03-10 10:05:00,39.54,39.58,39.52,39.57,46300.0,24.1396,24.1641,24.1274,24.158,46300.0
2005-03-10 10:10:00,39.57,39.61,39.51,39.52,68300.0,24.158,24.1824,24.1213,24.1274,68300.0
2005-03-10 10:15:00,39.53,39.59,39.53,39.55,28100.0,24.1335,24.1702,24.1335,24.1457,28100.0
2005-03-10 10:20:00,39.55,39.65,39.54,39.62,87700.0,24.1457,24.2068,24.1396,24.1885,87700.0
2005-03-10 10:25:00,39.62,39.65,39.58,39.65,39600.0,24.1885,24.2068,24.1641,24.2068,39600.0
2005-03-10 10:30:00,39.63,39.67,39.61,39.64,96700.0,24.1946,24.219,24.1824,24.2007,96700.0
2005-03-10 10:35:00,39.64,39.67,39.58,39.6,43700.0,24.2007,24.219,24.1641,24.1763,43700.0
2005-03-10 10:40:00,39.6,39.65,39.59,39.62,43300.0,24.1763,24.2068,24.1702,24.1885,43300.0
2005-03-10 10:45:00,39.63,39.66,39.62,39.63,34500.0,24.1946,24.2129,24.1885,24.1946,34500.0
2005-03-10 10:50:00,39.63,39.66,39.59,39.63,46900.0,24.1946,24.2129,24.1702,24.1946,46900.0
2005-03-10 10:55:00,39.64,39.65,39.6,39.6,42100.0,24.2007,24.2068,24.1763,24.1763,42100.0
2005-03-10 11:00:00,39.59,39.61,39.58,39.6,83200.0,24.1702,24.1824,24.1641,24.1763,83200.0
2005-03-10 11:05:00,39.6,39.61,39.57,39.57,96500.0,24.1763,24.1824,24.158,24.158,96500.0
2005-03-10 11:10:00,39.57,39.58,39.49,39.53,75100.0,24.158,24.1641,24.1091,24.1335,75100.0
2005-03-10 11:15:00,39.52,39.58,39.49,39.57,87600.0,24.1274,24.1641,24.1091,24.158,87600.0
2005-03-10 11:20:00,39.56,39.57,39.54,39.55,32900.0,24.1519,24.158,24.1396,24.1457,32900.0
2005-03-10 11:25:00,39.56,39.58,39.54,39.58,67000.0,24.1519,24.1641,24.1396,24.1641,67000.0
2005-03-10 11:30:00,39.57,39.61,39.55,39.61,84300.0,24.158,24.1824,24.1457,24.1824,84300.0
2005-03-10 11:35:00,39.61,39.65,39.59,39.59,65400.0,24.1824,24.2068,24.1702,24.1702,65400.0
2005-03-10 11:40:00,39.59,39.59,39.56,39.56,39600.0,24.1702,24.1702,24.1519,24.1519,39600.0
2005-03-10 11:45:00,39.57,39.64,39.57,39.64,74600.0,24.158,24.2007,24.158,24.2007,74600.0
2005-03-10 11:50:00,39.64,39.65,39.57,39.57,52900.0,24.2007,24.2068,24.158,24.158,52900.0
2005-03-10 11:55:00,39.58,39.6,39.56,39.57,25300.0,24.1641,24.1763,24.1519,24.158,25300.0
2005-03-10 12:00:00,39.58,39.58,39.52,39.53,26200.0,24.1641,24.1641,24.1274,24.1335,26200.0
2005-03-10 12:05:00,39.52,39.56,39.52,39.55,37700.0,24.1274,24.1519,24.1274,24.1457,37700.0
2005-03-10 12:10:00,39.54,39.56,39.54,39.56,18900.0,24.1396,24.1519,24.1396,24.1519,18900.0
2005-03-10 12:15:00,39.56,39.58,39.54,39.58,12100.0,24.1519,24.1641,24.1396,24.1641,12100.0
2005-03-10 12:20:00,39.57,39.57,39.54,39.54,32600.0,24.158,24.158,24.1396,24.1396,32600.0
2005-03-10 12:25:00,39.54,39.55,39.53,39.55,23900.0,24.1396,24.1457,24.1335,24.1457,23900.0
2005-03-10 12:30:00,39.55,39.58,39.55,39.57,29700.0,24.1457,24.1641,24.1457,24.158,29700.0
2005-03-10 12:35:00,39.57,39.58,39.56,39.56,16600.0,24.158,24.1641,24.1519,24.1519,16600.0
2005-03-10 12:40:00,39.56,39.56,39.5,39.51,17300.0,24.1519,24.1519,24.1152,24.1213,17300.0
2005-03-10 12:45:00,39.5,39.55,39.5,39.54,14400.0,24.1152,24.1457,24.1152,24.1396,14400.0
2005-03-10 12:50:00,39.54,39.56,39.54,39.56,28000.0,24.1396,24.1519,24.1396,24.1519,28000.0
2005-03-10 12:55:00,39.55,39.6,39.55,39.59,30200.0,24.1457,24.1763,24.1457,24.1702,30200.0
2005-03-10 13:00:00,39.6,39.61,39.58,39.59,77000.0,24.1763,24.1824,24.1641,24.1702,77000.0
2005-03-10 13:05:00,39.59,39.61,39.55,39.58,44300.0,24.1702,24.1824,24.1457,24.1641,44300.0
2005-03-10 13:10:00,39.58,39.64,39.58,39.59,41000.0,24.1641,24.2007,24.1641,24.1702,41000.0
2005-03-10 13:15:00,39.59,39.59,39.56,39.59,15200.0,24.1702,24.1702,24.1519,24.1702,15200.0
2005-03-10 13:20:00,39.59,39.65,39.59,39.65,37300.0,24.1702,24.2068,24.1702,24.2068,37300.0
2005-03-10 13:25:00,39.64,39.72,39.64,39.72,95300.0,24.2007,24.2495,24.2007,24.2495,95300.0
2005-03-10 13:30:00,39.71,39.77,39.71,39.74,50800.0,24.2434,24.2801,24.2434,24.2617,50800.0
2005-03-10 13:35:00,39.74,39.77,39.73,39.75,86900.0,24.2617,24.2801,24.2556,24.2678,86900.0
2005-03-10 13:40:00,39.76,39.8,39.75,39.8,111600.0,24.274,24.2984,24.2678,24.2984,111600.0
2005-03-10 13:45:00,39.81,39.85,39.8,39.83,78400.0,24.3045,24.3289,24.2984,24.3167,78400.0
2005-03-10 13:50:00,39.84,39.85,39.8,39.82,58400.0,24.3228,24.3289,24.2984,24.3106,58400.0
2005-03-10 13:55:00,39.82,39.85,39.8,39.84,64300.0,24.3106,24.3289,24.2984,24.3228,64300.0
2005-03-10 14:00:00,39.83,39.85,39.81,39.82,81500.0,24.3167,24.3289,24.3045,24.3106,81500.0
2005-03-10 14:05:00,39.81,39.82,39.8,39.82,60300.0,24.3045,24.3106,24.2984,24.3106,60300.0
2005-03-10 14:10:00,39.82,39.86,39.82,39.83,43200.0,24.3106,24.335,24.3106,24.3167,43200.0
2005-03-10 14:15:00,39.84,39.89,39.83,39.88,42600.0,24.3228,24.3533,24.3167,24.3472,42600.0
2005-03-10 14:20:00,39.88,39.89,39.82,39.83,47600.0,24.3472,24.3533,24.3106,24.3167,47600.0
2005-03-10 14:25:00,39.83,39.86,39.83,39.83,32200.0,24.3167,24.335,24.3167,24.3167,32200.0
2005-03-10 14:30:00,39.84,39.86,39.83,39.84,32600.0,24.3228,24.335,24.3167,24.3228,32600.0
2005-03-10 14:35:00,39.83,39.86,39.82,39.86,43300.0,24.3167,24.335,24.3106,24.335,43300.0
2005-03-10 14:40:00,39.85,39.87,39.84,39.85,64400.0,24.3289,24.3411,24.3228,24.3289,64400.0
2005-03-10 14:45:00,39.86,39.89,39.83,39.87,43200.0,24.335,24.3533,24.3167,24.3411,43200.0
2005-03-10 14:50:00,39.88,39.88,39.87,39.87,35800.0,24.3472,24.3472,24.3411,24.3411,35800.0
2005-03-10 14:55:00,39.87,39.88,39.87,39.88,48700.0,24.3411,24.3472,24.3411,24.3472,48700.0
2005-03-10 15:00:00,39.88,39.88,39.79,39.81,101500.0,24.3472,24.3472,24.2923,24.3045,101500.0
2005-03-10 15:05:00,39.8,39.8,39.72,39.72,75600.0,24.2984,24.2984,24.2495,24.2495,75600.0
2005-03-10 15:10:00,39.73,39.79,39.72,39.79,48800.0,24.2556,24.2923,24.2495,24.2923,48800.0
2005-03-10 15:15:00,39.79,39.82,39.77,39.78,89800.0,24.2923,24.3106,24.2801,24.2862,89800.0
2005-03-10 15:20:00,39.78,39.81,39.77,39.81,46800.0,24.2862,24.3045,24.2801,24.3045,46800.0
2005-03-10 15:25:00,39.81,39.84,39.8,39.82,74600.0,24.3045,24.3228,24.2984,24.3106,74600.0
2005-03-10 15:30:00,39.82,39.83,39.76,39.78,78500.0,24.3106,24.3167,24.274,24.2862,78500.0
2005-03-10 15:35:00,39.78,39.82,39.77,39.81,78100.0,24.2862,24.3106,24.2801,24.3045,78100.0
2005-03-10 15:40:00,39.81,39.84,39.81,39.83,94400.0,24.3045,24.3228,24.3045,24.3167,94400.0
2005-03-10 15:45:00,39.83,39.87,39.83,39.86,109900.0,24.3167,24.3411,24.3167,24.335,109900.0
2005-03-10 15:50:00,39.86,39.86,39.79,39.8,103300.0,24.335,24.335,24.2923,24.2984,103300.0
2005-03-10 15:55:00,39.8,39.84,39.79,39.84,102100.0,24.2984,24.3228,24.2923,24.3228,102100.0
2005-03-11 09:30:00,40.0,40.0,39.8,39.88,207700.0,24.4205,24.4205,24.2984,24.3472,207700.0
2005-03-11 09:35:00,39.89,39.89,39.82,39.82,94700.0,24.3533,24.3533,24.3106,24.3106,94700.0
2005-03-11 09:40:00,39.82,39.84,39.75,39.75,59300.0,24.3106,24.3228,24.2678,24.2678,59300.0
2005-03-11 09:45:00,39.75,39.84,39.75,39.83,68500.0,24.2678,24.3228,24.2678,24.3167,68500.0
2005-03-11 09:50:00,39.83,39.93,39.77,39.83,83800.0,24.3167,24.3777,24.2801,24.3167,83800.0
2005-03-11 09:55:00,39.85,39.89,39.7,39.7,112900.0,24.3289,24.3533,24.2373,24.2373,112900.0
2005-03-11 10:00:00,39.76,39.84,39.7,39.8,216000.0,24.274,24.3228,24.2373,24.2984,216000.0
2005-03-11 10:05:00,39.8,39.84,39.8,39.81,60000.0,24.2984,24.3228,24.2984,24.3045,60000.0
2005-03-11 10:10:00,39.8,39.8,39.78,39.78,76300.0,24.2984,24.2984,24.2862,24.2862,76300.0
2005-03-11 10:15:00,39.77,39.77,39.61,39.73,129500.0,24.2801,24.2801,24.1824,24.2556,129500.0
2005-03-11 10:20:00,39.73,39.77,39.7,39.76,43500.0,24.2556,24.2801,24.2373,24.274,43500.0
2005-03-11 10:25:00,39.76,39.79,39.72,39.72,54000.0,24.274,24.2923,24.2495,24.2495,54000.0
2005-03-11 10:30:00,39.76,39.78,39.72,39.72,47200.0,24.274,24.2862,24.2495,24.2495,47200.0
2005-03-11 10:35:00,39.72,39.82,39.7,39.82,65500.0,24.2495,24.3106,24.2373,24.3106,65500.0
2005-03-11 10:40:00,39.82,39.84,39.76,39.8,50200.0,24.3106,24.3228,24.274,24.2984,50200.0
2005-03-11 10:45:00,39.79,39.84,39.75,39.79,66400.0,24.2923,24.3228,24.2678,24.2923,66400.0
2005-03-11 10:50:00,39.79,39.8,39.66,39.68,89300.0,24.2923,24.2984,24.2129,24.2251,89300.0
2005-03-11 10:55:00,39.68,39.71,39.64,39.65,71200.0,24.2251,24.2434,24.2007,24.2068,71200.0
2005-03-11 11:00:00,39.63,39.68,39.61,39.64,63000.0,24.1946,24.2251,24.1824,24.2007,63000.0
2005-03-11 11:05:00,39.63,39.7,39.61,39.66,45300.0,24.1946,24.2373,24.1824,24.2129,45300.0
2005-03-11 11:10:00,39.65,39.68,39.63,39.65,90000.0,24.2068,24.2251,24.1946,24.2068,90000.0
2005-03-11 11:15:00,39.65,39.74,39.65,39.7,60800.0,24.2068,24.2617,24.2068,24.2373,60800.0
2005-03-11 11:20:00,39.69,39.71,39.66,39.69,62000.0,24.2312,24.2434,24.2129,24.2312,62000.0
2005-03-11 11:25:00,39.66,39.69,39.66,39.67,42800.0,24.2129,24.2312,24.2129,24.219,42800.0
2005-03-11 11:30:00,39.67,39.68,39.66,39.67,30900.0,24.219,24.2251,24.2129,24.219,30900.0
2005-03-11 11:35:00,39.67,39.68,39.65,39.65,86500.0,24.219,24.2251,24.2068,24.2068,86500.0
2005-03-11 11:40:00,39.65,39.66,39.61,39.65,55700.0,24.2068,24.2129,24.1824,24.2068,55700.0
2005-03-11 11:45:00,39.66,39.7,39.65,39.67,27900.0,24.2129,24.2373,24.2068,24.219,27900.0
2005-03-11 11:50:00,39.67,39.7,39.65,39.7,61800.0,24.219,24.2373,24.2068,24.2373,61800.0
2005-03-11 11:55:00,39.69,39.71,39.67,39.67,32700.0,24.2312,24.2434,24.219,24.219,32700.0
2005-03-11 12:00:00,39.67,39.67,39.65,39.66,84300.0,24.219,24.219,24.2068,24.2129,84300.0
2005-03-11 12:05:00,39.66,39.66,39.65,39.65,58200.0,24.2129,24.2129,24.2068,24.2068,58200.0
2005-03-11 12:10:00,39.65,39.66,39.64,39.64,71000.0,24.2068,24.2129,24.2007,24.2007,71000.0
2005-03-11 12:15:00,39.64,39.68,39.64,39.66,21900.0,24.2007,24.2251,24.2007,24.2129,21900.0
2005-03-11 12:20:00,39.66,39.7,39.66,39.69,14400.0,24.2129,24.2373,24.2129,24.2312,14400.0
2005-03-11 12:25:00,39.69,39.74,39.69,39.72,31300.0,24.2312,24.2617,24.2312,24.2495,31300.0
2005-03-11 12:30:00,39.71,39.73,39.67,39.68,16900.0,24.2434,24.2556,24.219,24.2251,16900.0
2005-03-11 12:35:00,39.67,39.67,39.65,39.66,24100.0,24.219,24.219,24.2068,24.2129,24100.0
2005-03-11 12:40:00,39.66,39.66,39.65,39.66,31300.0,24.2129,24.2129,24.2068,24.2129,31300.0
2005-03-11 12:45:00,39.66,39.73,39.65,39.72,39000.0,24.2129,24.2556,24.2068,24.2495,39000.0
2005-03-11 12:50:00,39.71,39.72,39.66,39.69,17900.0,24.2434,24.2495,24.2129,24.2312,17900.0
2005-03-11 12:55:00,39.69,39.69,39.64,39.67,56800.0,24.2312,24.2312,24.2007,24.219,56800.0
2005-03-11 13:00:00,39.65,39.67,39.62,39.64,32500.0,24.2068,24.219,24.1885,24.2007,32500.0
2005-03-11 13:05:00,39.65,39.69,39.65,39.67,26700.0,24.2068,24.2312,24.2068,24.219,26700.0
2005-03-11 13:10:00,39.67,39.69,39.67,39.68,27700.0,24.219,24.2312,24.219,24.2251,27700.0
2005-03-11 13:15:00,39.68,39.69,39.64,39.66,48700.0,24.2251,24.2312,24.2007,24.2129,48700.0
2005-03-11 13:20:00,39.65,39.65,39.6,39.61,28600.0,24.2068,24.2068,24.1763,24.1824,28600.0
2005-03-11 13:25:00,39.61,39.61,39.55,39.57,133500.0,24.1824,24.1824,24.1457,24.158,133500.0
2005-03-11 13:30:00,39.57,39.58,39.56,39.57,23500.0,24.158,24.1641,24.1519,24.158,23500.0
2005-03-11 13:35:00,39.57,39.58,39.56,39.58,24000.0,24.158,24.1641,24.1519,24.1641,24000.0
2005-03-11 13:40:00,39.58,39.59,39.55,39.55,40000.0,24.1641,24.1702,24.1457,24.1457,40000.0
2005-03-11 13:45:00,39.54,39.55,39.48,39.48,73200.0,24.1396,24.1457,24.103,24.103,73200.0
2005-03-11 13:50:00,39.48,39.57,39.47,39.55,70400.0,24.103,24.158,24.0969,24.1457,70400.0
2005-03-11 13:55:00,39.54,39.56,39.54,39.55,49300.0,24.1396,24.1519,24.1396,24.1457,49300.0
2005-03-11 14:00:00,39.54,39.63,39.54,39.6,84900.0,24.1396,24.1946,24.1396,24.1763,84900.0
2005-03-11 14:05:00,39.6,39.64,39.6,39.63,23800.0,24.1763,24.2007,24.1763,24.1946,23800.0
2005-03-11 14:10:00,39.62,39.64,39.6,39.62,29700.0,24.1885,24.2007,24.1763,24.1885,29700.0
2005-03-11 14:15:00,39.63,39.63,39.57,39.58,105900.0,24.1946,24.1946,24.158,24.1641,105900.0
2005-03-11 14:20:00,39.57,39.61,39.55,39.59,30500.0,24.158,24.1824,24.1457,24.1702,30500.0
2005-03-11 14:25:00,39.6,39.6,39.55,39.57,19500.0,24.1763,24.1763,24.1457,24.158,19500.0
2005-03-11 14:30:00,39.58,39.61,39.56,39.57,50600.0,24.1641,24.1824,24.1519,24.158,50600.0
2005-03-11 14:35:00,39.58,39.58,39.55,39.56,53000.0,24.1641,24.1641,24.1457,24.1519,53000.0
2005-03-11 14:40:00,39.56,39.59,39.55,39.58,29500.0,24.1519,24.1702,24.1457,24.1641,29500.0
2005-03-11 14:45:00,39.57,39.58,39.55,39.56,20900.0,24.158,24.1641,24.1457,24.1519,20900.0
2005-03-11 14:50:00,39.57,39.57,39.5,39.53,94400.0,24.158,24.158,24.1152,24.1335,94400.0
2005-03-11 14:55:00,39.52,39.56,39.5,39.52,132800.0,24.1274,24.1519,24.1152,24.1274,132800.0
2005-03-11 15:00:00,39.52,39.55,39.41,39.43,117900.0,24.1274,24.1457,24.0603,24.0725,117900.0
2005-03-11 15:05:00,39.42,39.45,39.4,39.45,84500.0,24.0664,24.0847,24.0542,24.0847,84500.0
2005-03-11 15:10:00,39.44,39.49,39.44,39.47,45600.0,24.0786,24.1091,24.0786,24.0969,45600.0
2005-03-11 15:15:00,39.47,39.49,39.46,39.47,59900.0,24.0969,24.1091,24.0908,24.0969,59900.0
2005-03-11 15:20:00,39.47,39.48,39.45,39.45,33300.0,24.0969,24.103,24.0847,24.0847,33300.0
2005-03-11 15:25:00,39.45,39.46,39.4,39.41,179900.0,24.0847,24.0908,24.0542,24.0603,179900.0
2005-03-11 15:30:00,39.4,39.44,39.37,39.42,163500.0,24.0542,24.0786,24.0359,24.0664,163500.0
2005-03-11 15:35:00,39.42,39.42,39.37,39.39,175000.0,24.0664,24.0664,24.0359,24.0481,175000.0
2005-03-11 15:40:00,39.39,39.44,39.36,39.42,186800.0,24.0481,24.0786,24.0297,24.0664,186800.0
2005-03-11 15:45:00,39.42,39.48,39.38,39.43,189500.0,24.0664,24.103,24.042,24.0725,189500.0
2005-03-11 15:50:00,39.41,39.48,39.38,39.45,124500.0,24.0603,24.103,24.042,24.0847,124500.0
2005-03-11 15:55:00,39.45,39.47,39.4,39.43,249700.0,24.0847,24.0969,24.0542,24.0725,249700.0
2005-03-14 09:30:00,39.6,39.67,39.53,39.6,220000.0,24.1763,24.219,24.1335,24.1763,220000.0
2005-03-14 09:35:00,39.6,39.6,39.4,39.4,151700.0,24.1763,24.1763,24.0542,24.0542,151700.0
2005-03-14 09:40:00,39.41,39.45,39.34,39.45,166500.0,24.0603,24.0847,24.0175,24.0847,166500.0
2005-03-14 09:45:00,39.42,39.48,39.35,39.35,125000.0,24.0664,24.103,24.0236,24.0236,125000.0
2005-03-14 09:50:00,39.36,39.37,39.1,39.18,281200.0,24.0297,24.0359,23.871,23.9199,281200.0
2005-03-14 09:55:00,39.17,39.2,38.92,39.03,241200.0,23.9138,23.9321,23.7611,23.8283,241200.0
2005-03-14 10:00:00,39.03,39.1,39.02,39.07,200900.0,23.8283,23.871,23.8222,23.8527,200900.0
2005-03-14 10:05:00,39.07,39.08,39.03,39.08,84100.0,23.8527,23.8588,23.8283,23.8588,84100.0
2005-03-14 10:10:00,39.07,39.09,39.05,39.08,111600.0,23.8527,23.8649,23.8405,23.8588,111600.0
2005-03-14 10:15:00,39.07,39.09,39.03,39.03,123000.0,23.8527,23.8649,23.8283,23.8283,123000.0
2005-03-14 10:20:00,39.05,39.05,38.95,38.96,132300.0,23.8405,23.8405,23.7794,23.7855,132300.0
2005-03-14 10:25:00,38.96,38.97,38.87,38.87,189400.0,23.7855,23.7916,23.7306,23.7306,189400.0
2005-03-14 10:30:00,38.88,38.94,38.87,38.93,348600.0,23.7367,23.7733,23.7306,23.7672,348600.0
2005-03-14 10:35:00,38.94,39.03,38.93,39.0,145500.0,23.7733,23.8283,23.7672,23.81,145500.0
2005-03-14 10:40:00,39.0,39.02,38.85,38.86,135300.0,23.81,23.8222,23.7184,23.7245,135300.0
2005-03-14 10:45:00,38.86,38.87,38.76,38.82,189000.0,23.7245,23.7306,23.6634,23.7001,189000.0
2005-03-14 10:50:00,38.82,38.9,38.8,38.88,120300.0,23.7001,23.7489,23.6879,23.7367,120300.0
2005-03-14 10:55:00,38.88,38.93,38.88,38.93,150100.0,23.7367,23.7672,23.7367,23.7672,150100.0
2005-03-14 11:00:00,38.93,39.05,38.93,39.04,121500.0,23.7672,23.8405,23.7672,23.8344,121500.0
2005-03-14 11:05:00,39.04,39.06,39.02,39.02,82700.0,23.8344,23.8466,23.8222,23.8222,82700.0
2005-03-14 11:10:00,39.01,39.05,39.01,39.04,88100.0,23.8161,23.8405,23.8161,23.8344,88100.0
2005-03-14 11:15:00,39.04,39.07,39.01,39.06,101900.0,23.8344,23.8527,23.8161,23.8466,101900.0
2005-03-14 11:20:00,39.06,39.08,39.05,39.06,79900.0,23.8466,23.8588,23.8405,23.8466,79900.0
2005-03-14 11:25:00,39.06,39.07,39.01,39.04,68600.0,23.8466,23.8527,23.8161,23.8344,68600.0
2005-03-14 11:30:00,39.02,39.04,39.0,39.02,98700.0,23.8222,23.8344,23.81,23.8222,98700.0
2005-03-14 11:35:00,39.02,39.03,38.96,39.01,102900.0,23.8222,23.8283,23.7855,23.8161,102900.0
2005-03-14 11:40:00,39.01,39.05,39.0,39.03,82100.0,23.8161,23.8405,23.81,23.8283,82100.0
2005-03-14 11:45:00,39.03,39.08,39.01,39.08,76300.0,23.8283,23.8588,23.8161,23.8588,76300.0
2005-03-14 11:50:00,39.08,39.14,39.06,39.14,84600.0,23.8588,23.8954,23.8466,23.8954,84600.0
2005-03-14 11:55:00,39.14,39.19,39.12,39.17,88900.0,23.8954,23.926,23.8832,23.9138,88900.0
2005-03-14 12:00:00,39.16,39.19,39.15,39.18,119600.0,23.9076,23.926,23.9015,23.9199,119600.0
2005-03-14 12:05:00,39.17,39.23,39.17,39.23,74800.0,23.9138,23.9504,23.9138,23.9504,74800.0
2005-03-14 12:10:00,39.23,39.28,39.22,39.25,101100.0,23.9504,23.9809,23.9443,23.9626,101100.0
2005-03-14 12:15:00,39.25,39.27,39.22,39.27,73800.0,23.9626,23.9748,23.9443,23.9748,73800.0
2005-03-14 12:20:00,39.28,39.37,39.25,39.37,117500.0,23.9809,24.0359,23.9626,24.0359,117500.0
2005-03-14 12:25:00,39.37,39.43,39.23,39.27,130600.0,24.0359,24.0725,23.9504,23.9748,130600.0
2005-03-14 12:30:00,39.26,39.31,39.26,39.28,41300.0,23.9687,23.9992,23.9687,23.9809,41300.0
2005-03-14 12:35:00,39.28,39.29,39.26,39.26,52200.0,23.9809,23.987,23.9687,23.9687,52200.0
2005-03-14 12:40:00,39.26,39.27,39.24,39.26,50100.0,23.9687,23.9748,23.9565,23.9687,50100.0
2005-03-14 12:45:00,39.27,39.29,39.24,39.28,33500.0,23.9748,23.987,23.9565,23.9809,33500.0
2005-03-14 12:50:00,39.29,39.35,39.28,39.32,53900.0,23.987,24.0236,23.9809,24.0053,53900.0
2005-03-14 12:55:00,39.34,39.35,39.33,39.33,28000.0,24.0175,24.0236,24.0114,24.0114,28000.0
2005-03-14 13:00:00,39.33,39.33,39.24,39.26,73800.0,24.0114,24.0114,23.9565,23.9687,73800.0
2005-03-14 13:05:00,39.27,39.29,39.26,39.29,35900.0,23.9748,23.987,23.9687,23.987,35900.0
2005-03-14 13:10:00,39.28,39.31,39.28,39.3,74700.0,23.9809,23.9992,23.9809,23.9931,74700.0
2005-03-14 13:15:00,39.3,39.32,39.3,39.31,74200.0,23.9931,24.0053,23.9931,23.9992,74200.0
2005-03-14 13:20:00,39.3,39.31,39.26,39.27,115200.0,23.9931,23.9992,23.9687,23.9748,115200.0
2005-03-14 13:25:00,39.26,39.27,39.25,39.25,47400.0,23.9687,23.9748,23.9626,23.9626,47400.0
2005-03-14 13:30:00,39.25,39.26,39.25,39.25,46500.0,23.9626,23.9687,23.9626,23.9626,46500.0
2005-03-14 13:35:00,39.25,39.27,39.21,39.25,84500.0,23.9626,23.9748,23.9382,23.9626,84500.0
2005-03-14 13:40:00,39.25,39.27,39.25,39.27,89400.0,23.9626,23.9748,23.9626,23.9748,89400.0
2005-03-14 13:45:00,39.27,39.31,39.27,39.3,54100.0,23.9748,23.9992,23.9748,23.9931,54100.0
2005-03-14 13:50:00,39.3,39.31,39.3,39.3,39100.0,23.9931,23.9992,23.9931,23.9931,39100.0
2005-03-14 13:55:00,39.3,39.31,39.29,39.3,55500.0,23.9931,23.9992,23.987,23.9931,55500.0
2005-03-14 14:00:00,39.29,39.3,39.28,39.28,47400.0,23.987,23.9931,23.9809,23.9809,47400.0
2005-03-14 14:05:00,39.28,39.29,39.28,39.29,52500.0,23.9809,23.987,23.9809,23.987,52500.0
2005-03-14 14:10:00,39.28,39.3,39.26,39.29,84300.0,23.9809,23.9931,23.9687,23.987,84300.0
2005-03-14 14:15:00,39.29,39.29,39.28,39.29,39400.0,23.987,23.987,23.9809,23.987,39400.0
2005-03-14 14:20:00,39.29,39.33,39.29,39.33,75200.0,23.987,24.0114,23.987,24.0114,75200.0
2005-03-14 14:25:00,39.33,39.35,39.32,39.34,44000.0,24.0114,24.0236,24.0053,24.0175,44000.0
2005-03-14 14:30:00,39.35,39.37,39.34,39.36,74000.0,24.0236,24.0359,24.0175,24.0297,74000.0
2005-03-14 14:35:00,39.36,39.39,39.36,39.39,72400.0,24.0297,24.0481,24.0297,24.0481,72400.0
2005-03-14 14:40:00,39.39,39.4,39.31,39.33,79700.0,24.0481,24.0542,23.9992,24.0114,79700.0
2005-03-14 14:45:00,39.34,39.38,39.34,39.38,68700.0,24.0175,24.042,24.0175,24.042,68700.0
2005-03-14 14:50:00,39.38,39.38,39.37,39.37,69300.0,24.042,24.042,24.0359,24.0359,69300.0
2005-03-14 14:55:00,39.38,39.42,39.37,39.42,108000.0,24.042,24.0664,24.0359,24.0664,108000.0
2005-03-14 15:00:00,39.43,39.49,39.41,39.46,168900.0,24.0725,24.1091,24.0603,24.0908,168900.0
2005-03-14 15:05:00,39.46,39.47,39.38,39.4,63300.0,24.0908,24.0969,24.042,24.0542,63300.0
2005-03-14 15:10:00,39.39,39.41,39.38,39.39,77300.0,24.0481,24.0603,24.042,24.0481,77300.0
2005-03-14 15:15:00,39.4,39.41,39.39,39.41,209500.0,24.0542,24.0603,24.0481,24.0603,209500.0
2005-03-14 15:20:00,39.41,39.42,39.37,39.37,102000.0,24.0603,24.0664,24.0359,24.0359,102000.0
2005-03-14 15:25:00,39.37,39.43,39.37,39.41,145200.0,24.0359,24.0725,24.0359,24.0603,145200.0
2005-03-14 15:30:00,39.41,39.45,39.39,39.41,167800.0,24.0603,24.0847,24.0481,24.0603,167800.0
2005-03-14 15:35:00,39.4,39.45,39.4,39.44,132400.0,24.0542,24.0847,24.0542,24.0786,132400.0
2005-03-14 15:40:00,39.45,39.47,39.44,39.47,252800.0,24.0847,24.0969,24.0786,24.0969,252800.0
2005-03-14 15:45:00,39.48,39.5,39.47,39.48,180800.0,24.103,24.1152,24.0969,24.103,180800.0
2005-03-14 15:50:00,39.49,39.5,39.48,39.49,117900.0,24.1091,24.1152,24.103,24.1091,117900.0
2005-03-14 15:55:00,39.48,39.51,39.46,39.47,192800.0,24.103,24.1213,24.0908,24.0969,192800.0
2005-03-15 09:30:00,39.65,39.65,39.55,39.57,201000.0,24.2068,24.2068,24.1457,24.158,201000.0
2005-03-15 09:35:00,39.58,39.65,39.55,39.62,98200.0,24.1641,24.2068,24.1457,24.1885,98200.0
2005-03-15 09:40:00,39.62,39.69,39.62,39.68,66100.0,24.1885,24.2312,24.1885,24.2251,66100.0
2005-03-15 09:45:00,39.68,39.7,39.55,39.64,56800.0,24.2251,24.2373,24.1457,24.2007,56800.0
2005-03-15 09:50:00,39.64,39.71,39.59,39.71,79900.0,24.2007,24.2434,24.1702,24.2434,79900.0
2005-03-15 09:55:00,39.68,39.9,39.68,39.85,114500.0,24.2251,24.3594,24.2251,24.3289,114500.0
2005-03-15 10:00:00,39.85,39.86,39.71,39.73,109800.0,24.3289,24.335,24.2434,24.2556,109800.0
2005-03-15 10:05:00,39.73,39.78,39.71,39.72,132700.0,24.2556,24.2862,24.2434,24.2495,132700.0
2005-03-15 10:10:00,39.72,39.85,39.6,39.85,101100.0,24.2495,24.3289,24.1763,24.3289,101100.0
2005-03-15 10:15:00,39.63,39.69,39.63,39.67,50200.0,24.1946,24.2312,24.1946,24.219,50200.0
2005-03-15 10:20:00,39.67,39.74,39.62,39.66,88100.0,24.219,24.2617,24.1885,24.2129,88100.0
2005-03-15 10:25:00,39.7,39.74,39.67,39.67,63800.0,24.2373,24.2617,24.219,24.219,63800.0
2005-03-15 10:30:00,39.67,39.68,39.64,39.65,33000.0,24.219,24.2251,24.2007,24.2068,33000.0
2005-03-15 10:35:00,39.65,39.65,39.59,39.63,102100.0,24.2068,24.2068,24.1702,24.1946,102100.0
2005-03-15 10:40:00,39.64,39.7,39.62,39.67,59500.0,24.2007,24.2373,24.1885,24.219,59500.0
2005-03-15 10:45:00,39.66,39.69,39.62,39.69,58100.0,24.2129,24.2312,24.1885,24.2312,58100.0
2005-03-15 10:50:00,39.68,39.79,39.67,39.79,107200.0,24.2251,24.2923,24.219,24.2923,107200.0
2005-03-15 10:55:00,39.79,39.83,39.78,39.82,61900.0,24.2923,24.3167,24.2862,24.3106,61900.0
2005-03-15 11:00:00,39.82,39.86,39.79,39.85,96100.0,24.3106,24.335,24.2923,24.3289,96100.0
2005-03-15 11:05:00,39.86,39.87,39.8,39.82,75200.0,24.335,24.3411,24.2984,24.3106,75200.0
2005-03-15 11:10:00,39.81,39.84,39.81,39.83,54700.0,24.3045,24.3228,24.3045,24.3167,54700.0
2005-03-15 11:15:00,39.84,39.84,39.77,39.8,49500.0,24.3228,24.3228,24.2801,24.2984,49500.0
2005-03-15 11:20:00,39.79,39.8,39.75,39.77,46800.0,24.2923,24.2984,24.2678,24.2801,46800.0
2005-03-15 11:25:00,39.77,39.77,39.74,39.75,32900.0,24.2801,24.2801,24.2617,24.2678,32900.0
2005-03-15 11:30:00,39.75,39.8,39.74,39.79,68300.0,24.2678,24.2984,24.2617,24.2923,68300.0
2005-03-15 11:35:00,39.79,39.81,39.7,39.73,74900.0,24.2923,24.3045,24.2373,24.2556,74900.0
2005-03-15 11:40:00,39.73,39.76,39.7,39.73,50700.0,24.2556,24.274,24.2373,24.2556,50700.0
2005-03-15 11:45:00,39.73,39.73,39.67,39.73,63300.0,24.2556,24.2556,24.219,24.2556,63300.0
2005-03-15 11:50:00,39.72,39.76,39.7,39.72,41000.0,24.2495,24.274,24.2373,24.2495,41000.0
2005-03-15 11:55:00,39.72,39.75,39.7,39.71,54800.0,24.2495,24.2678,24.2373,24.2434,54800.0
2005-03-15 12:00:00,39.71,39.71,39.65,39.7,84700.0,24.2434,24.2434,24.2068,24.2373,84700.0
2005-03-15 12:05:00,39.72,39.73,39.67,39.71,60700.0,24.2495,24.2556,24.219,24.2434,60700.0
2005-03-15 12:10:00,39.72,39.79,39.66,39.79,96300.0,24.2495,24.2923,24.2129,24.2923,96300.0
2005-03-15 12:15:00,39.79,39.84,39.79,39.82,90500.0,24.2923,24.3228,24.2923,24.3106,90500.0
2005-03-15 12:20:00,39.83,39.85,39.8,39.84,73800.0,24.3167,24.3289,24.2984,24.3228,73800.0
2005-03-15 12:25:00,39.84,39.88,39.84,39.88,102200.0,24.3228,24.3472,24.3228,24.3472,102200.0
2005-03-15 12:30:00,39.88,39.97,39.88,39.91,231300.0,24.3472,24.4022,24.3472,24.3655,231300.0
2005-03-15 12:35:00,39.91,39.95,39.91,39.92,47600.0,24.3655,24.39,24.3655,24.3716,47600.0
2005-03-15 12:40:00,39.9,39.93,39.88,39.9,111900.0,24.3594,24.3777,24.3472,24.3594,111900.0
2005-03-15 12:45:00,39.89,39.95,39.89,39.94,117100.0,24.3533,24.39,24.3533,24.3838,117100.0
2005-03-15 12:50:00,39.94,39.98,39.93,39.96,124100.0,24.3838,24.4083,24.3777,24.3961,124100.0
2005-03-15 12:55:00,39.95,39.98,39.94,39.97,47500.0,24.39,24.4083,24.3838,24.4022,47500.0
2005-03-15 13:00:00,39.96,39.97,39.94,39.96,55900.0,24.3961,24.4022,24.3838,24.3961,55900.0
2005-03-15 13:05:00,39.95,39.98,39.95,39.97,59900.0,24.39,24.4083,24.39,24.4022,59900.0
2005-03-15 13:10:00,39.97,39.99,39.97,39.97,97100.0,24.4022,24.4144,24.4022,24.4022,97100.0
2005-03-15 13:15:00,39.96,39.97,39.95,39.95,48000.0,24.3961,24.4022,24.39,24.39,48000.0
2005-03-15 13:20:00,39.95,39.95,39.93,39.94,87100.0,24.39,24.39,24.3777,24.3838,87100.0
2005-03-15 13:25:00,39.94,39.95,39.92,39.93,69900.0,24.3838,24.39,24.3716,24.3777,69900.0
2005-03-15 13:30:00,39.93,39.97,39.92,39.93,105000.0,24.3777,24.4022,24.3716,24.3777,105000.0
2005-03-15 13:35:00,39.92,39.97,39.92,39.93,59800.0,24.3716,24.4022,24.3716,24.3777,59800.0
2005-03-15 13:40:00,39.95,39.95,39.9,39.9,97900.0,24.39,24.39,24.3594,24.3594,97900.0
2005-03-15 13:45:00,39.9,39.95,39.88,39.95,83000.0,24.3594,24.39,24.3472,24.39,83000.0
2005-03-15 13:50:00,39.95,39.95,39.92,39.93,38600.0,24.39,24.39,24.3716,24.3777,38600.0
2005-03-15 13:55:00,39.93,39.93,39.89,39.9,132300.0,24.3777,24.3777,24.3533,24.3594,132300.0
2005-03-15 14:00:00,39.9,39.97,39.89,39.94,80100.0,24.3594,24.4022,24.3533,24.3838,80100.0
2005-03-15 14:05:00,39.93,39.96,39.93,39.95,53600.0,24.3777,24.3961,24.3777,24.39,53600.0
2005-03-15 14:10:00,39.95,39.96,39.95,39.96,28500.0,24.39,24.3961,24.39,24.3961,28500.0
2005-03-15 14:15:00,39.95,39.96,39.88,39.9,56000.0,24.39,24.3961,24.3472,24.3594,56000.0
2005-03-15 14:20:00,39.9,39.95,39.9,39.93,40900.0,24.3594,24.39,24.3594,24.3777,40900.0
2005-03-15 14:25:00,39.93,39.95,39.91,39.93,40100.0,24.3777,24.39,24.3655,24.3777,40100.0
2005-03-15 14:30:00,39.93,39.95,39.88,39.91,86200.0,24.3777,24.39,24.3472,24.3655,86200.0
2005-03-15 14:35:00,39.92,39.95,39.89,39.94,61800.0,24.3716,24.39,24.3533,24.3838,61800.0
2005-03-15 14:40:00,39.95,39.95,39.91,39.93,69100.0,24.39,24.39,24.3655,24.3777,69100.0
2005-03-15 14:45:00,39.92,39.93,39.88,39.91,83200.0,24.3716,24.3777,24.3472,24.3655,83200.0
2005-03-15 14:50:00,39.91,39.94,39.89,39.92,95500.0,24.3655,24.3838,24.3533,24.3716,95500.0
2005-03-15 14:55:00,39.92,39.93,39.9,39.91,122600.0,24.3716,24.3777,24.3594,24.3655,122600.0
2005-03-15 15:00:00,39.92,39.93,39.91,39.91,35800.0,24.3716,24.3777,24.3655,24.3655,35800.0
2005-03-15 15:05:00,39.91,39.93,39.9,39.91,49800.0,24.3655,24.3777,24.3594,24.3655,49800.0
2005-03-15 15:10:00,39.91,39.92,39.88,39.91,86100.0,24.3655,24.3716,24.3472,24.3655,86100.0
2005-03-15 15:15:00,39.91,39.92,39.87,39.9,64100.0,24.3655,24.3716,24.3411,24.3594,64100.0
2005-03-15 15:20:00,39.9,39.9,39.89,39.89,43000.0,24.3594,24.3594,24.3533,24.3533,43000.0
2005-03-15 15:25:00,39.9,39.9,39.89,39.89,49200.0,24.3594,24.3594,24.3533,24.3533,49200.0
2005-03-15 15:30:00,39.89,39.9,39.84,39.85,108300.0,24.3533,24.3594,24.3228,24.3289,108300.0
2005-03-15 15:35:00,39.85,39.86,39.84,39.85,78700.0,24.3289,24.335,24.3228,24.3289,78700.0
2005-03-15 15:40:00,39.86,39.89,39.84,39.89,137100.0,24.335,24.3533,24.3228,24.3533,137100.0
2005-03-15 15:45:00,39.9,39.93,39.85,39.89,158500.0,24.3594,24.3777,24.3289,24.3533,158500.0
2005-03-15 15:50:00,39.89,39.89,39.82,39.85,147700.0,24.3533,24.3533,24.3106,24.3289,147700.0
2005-03-15 15:55:00,39.85,39.86,39.76,39.77,148700.0,24.3289,24.335,24.274,24.2801,148700.0
2005-03-16 09:30:00,39.46,39.84,39.46,39.84,261500.0,24.0908,24.3228,24.0908,24.3228,261500.0
2005-03-16 09:35:00,39.74,39.77,39.51,39.55,98400.0,24.2617,24.2801,24.1213,24.1457,98400.0
2005-03-16 09:40:00,39.55,39.61,39.54,39.55,95800.0,24.1457,24.1824,24.1396,24.1457,95800.0
2005-03-16 09:45:00,39.55,39.65,39.51,39.58,91900.0,24.1457,24.2068,24.1213,24.1641,91900.0
2005-03-16 09:50:00,39.6,39.6,39.39,39.41,150100.0,24.1763,24.1763,24.0481,24.0603,150100.0
2005-03-16 09:55:00,39.39,39.6,39.38,39.58,83600.0,24.0481,24.1763,24.042,24.1641,83600.0
2005-03-16 10:00:00,39.58,39.58,39.46,39.47,83500.0,24.1641,24.1641,24.0908,24.0969,83500.0
2005-03-16 10:05:00,39.48,39.49,39.38,39.41,120000.0,24.103,24.1091,24.042,24.0603,120000.0
2005-03-16 10:10:00,39.42,39.45,39.35,39.43,110000.0,24.0664,24.0847,24.0236,24.0725,110000.0
2005-03-16 10:15:00,39.42,39.43,39.36,39.36,78500.0,24.0664,24.0725,24.0297,24.0297,78500.0
2005-03-16 10:20:00,39.36,39.36,39.22,39.24,74800.0,24.0297,24.0297,23.9443,23.9565,74800.0
2005-03-16 10:25:00,39.24,39.28,39.21,39.25,106800.0,23.9565,23.9809,23.9382,23.9626,106800.0
2005-03-16 10:30:00,39.25,39.25,39.15,39.16,136800.0,23.9626,23.9626,23.9015,23.9076,136800.0
2005-03-16 10:35:00,39.16,39.18,39.04,39.06,115300.0,23.9076,23.9199,23.8344,23.8466,115300.0
2005-03-16 10:40:00,39.06,39.06,39.0,39.04,194800.0,23.8466,23.8466,23.81,23.8344,194800.0
2005-03-16 10:45:00,39.01,39.18,39.01,39.13,133100.0,23.8161,23.9199,23.8161,23.8893,133100.0
2005-03-16 10:50:00,39.12,39.13,39.07,39.11,64900.0,23.8832,23.8893,23.8527,23.8771,64900.0
2005-03-16 10:55:00,39.11,39.18,39.1,39.11,91400.0,23.8771,23.9199,23.871,23.8771,91400.0
2005-03-16 11:00:00,39.11,39.11,39.04,39.07,99700.0,23.8771,23.8771,23.8344,23.8527,99700.0
2005-03-16 11:05:00,39.07,39.09,39.03,39.03,114400.0,23.8527,23.8649,23.8283,23.8283,114400.0
2005-03-16 11:10:00,39.02,39.02,38.98,38.99,107400.0,23.8222,23.8222,23.7978,23.8039,107400.0
2005-03-16 11:15:00,39.0,39.0,38.89,38.91,93300.0,23.81,23.81,23.7428,23.755,93300.0
2005-03-16 11:20:00,38.9,38.97,38.9,38.91,107700.0,23.7489,23.7916,23.7489,23.755,107700.0
2005-03-16 11:25:00,38.92,39.03,38.91,39.02,115600.0,23.7611,23.8283,23.755,23.8222,115600.0
2005-03-16 11:30:00,39.02,39.07,39.01,39.05,123400.0,23.8222,23.8527,23.8161,23.8405,123400.0
2005-03-16 11:35:00,39.05,39.06,39.04,39.05,41100.0,23.8405,23.8466,23.8344,23.8405,41100.0
2005-03-16 11:40:00,39.05,39.1,39.05,39.08,191300.0,23.8405,23.871,23.8405,23.8588,191300.0
2005-03-16 11:45:00,39.07,39.09,39.06,39.08,58800.0,23.8527,23.8649,23.8466,23.8588,58800.0
2005-03-16 11:50:00,39.08,39.1,39.07,39.07,54800.0,23.8588,23.871,23.8527,23.8527,54800.0
2005-03-16 11:55:00,39.07,39.1,39.05,39.1,40200.0,23.8527,23.871,23.8405,23.871,40200.0
2005-03-16 12:00:00,39.09,39.12,39.09,39.11,44900.0,23.8649,23.8832,23.8649,23.8771,44900.0
2005-03-16 12:05:00,39.1,39.13,39.1,39.12,68100.0,23.871,23.8893,23.871,23.8832,68100.0
2005-03-16 12:10:00,39.12,39.15,39.1,39.12,64700.0,23.8832,23.9015,23.871,23.8832,64700.0
2005-03-16 12:15:00,39.12,39.13,39.11,39.13,55300.0,23.8832,23.8893,23.8771,23.8893,55300.0
2005-03-16 12:20:00,39.12,39.13,39.05,39.08,53200.0,23.8832,23.8893,23.8405,23.8588,53200.0
2005-03-16 12:25:00,39.07,39.11,39.06,39.1,48300.0,23.8527,23.8771,23.8466,23.871,48300.0
2005-03-16 12:30:00,39.1,39.1,39.06,39.07,51700.0,23.871,23.871,23.8466,23.8527,51700.0
2005-03-16 12:35:00,39.06,39.08,39.05,39.07,90400.0,23.8466,23.8588,23.8405,23.8527,90400.0
2005-03-16 12:40:00,39.06,39.07,39.05,39.05,104500.0,23.8466,23.8527,23.8405,23.8405,104500.0
2005-03-16 12:45:00,39.05,39.06,39.05,39.06,51700.0,23.8405,23.8466,23.8405,23.8466,51700.0
2005-03-16 12:50:00,39.06,39.06,39.04,39.06,87100.0,23.8466,23.8466,23.8344,23.8466,87100.0
2005-03-16 12:55:00,39.06,39.11,39.05,39.11,75700.0,23.8466,23.8771,23.8405,23.8771,75700.0
2005-03-16 13:00:00,39.11,39.12,39.06,39.08,146100.0,23.8771,23.8832,23.8466,23.8588,146100.0
2005-03-16 13:05:00,39.08,39.1,39.06,39.07,48900.0,23.8588,23.871,23.8466,23.8527,48900.0
2005-03-16 13:10:00,39.06,39.08,39.05,39.06,46400.0,23.8466,23.8588,23.8405,23.8466,46400.0
2005-03-16 13:15:00,39.06,39.07,39.05,39.05,62700.0,23.8466,23.8527,23.8405,23.8405,62700.0
2005-03-16 13:20:00,39.05,39.1,39.05,39.09,76100.0,23.8405,23.871,23.8405,23.8649,76100.0
2005-03-16 13:25:00,39.08,39.1,39.05,39.05,87900.0,23.8588,23.871,23.8405,23.8405,87900.0
2005-03-16 13:30:00,39.05,39.06,39.05,39.06,75500.0,23.8405,23.8466,23.8405,23.8466,75500.0
2005-03-16 13:35:00,39.06,39.06,39.0,39.0,85900.0,23.8466,23.8466,23.81,23.81,85900.0
2005-03-16 13:40:00,39.0,39.03,39.0,39.01,85200.0,23.81,23.8283,23.81,23.8161,85200.0
2005-03-16 13:45:00,39.04,39.06,39.0,39.01,56400.0,23.8344,23.8466,23.81,23.8161,56400.0
2005-03-16 13:50:00,39.02,39.03,38.93,38.96,80900.0,23.8222,23.8283,23.7672,23.7855,80900.0
2005-03-16 13:55:00,38.95,38.97,38.89,38.91,109500.0,23.7794,23.7916,23.7428,23.755,109500.0
2005-03-16 14:00:00,38.92,38.97,38.86,38.91,115200.0,23.7611,23.7916,23.7245,23.755,115200.0
2005-03-16 14:05:00,38.91,38.97,38.9,38.95,83800.0,23.755,23.7916,23.7489,23.7794,83800.0
2005-03-16 14:10:00,38.96,39.01,38.95,39.01,126000.0,23.7855,23.8161,23.7794,23.8161,126000.0
2005-03-16 14:15:00,39.01,39.08,38.87,38.9,168900.0,23.8161,23.8588,23.7306,23.7489,168900.0
2005-03-16 14:20:00,38.9,38.93,38.88,38.92,103000.0,23.7489,23.7672,23.7367,23.7611,103000.0
2005-03-16 14:25:00,38.93,39.0,38.89,39.0,93400.0,23.7672,23.81,23.7428,23.81,93400.0
2005-03-16 14:30:00,38.99,39.0,38.93,38.93,91900.0,23.8039,23.81,23.7672,23.7672,91900.0
2005-03-16 14:35:00,38.94,38.94,38.88,38.92,156400.0,23.7733,23.7733,23.7367,23.7611,156400.0
2005-03-16 14:40:00,38.9,38.92,38.86,38.91,87100.0,23.7489,23.7611,23.7245,23.755,87100.0
2005-03-16 14:45:00,38.9,38.92,38.82,38.85,104300.0,23.7489,23.7611,23.7001,23.7184,104300.0
2005-03-16 14:50:00,38.85,38.88,38.79,38.82,153900.0,23.7184,23.7367,23.6818,23.7001,153900.0
2005-03-16 14:55:00,38.82,38.84,38.66,38.7,234400.0,23.7001,23.7123,23.6024,23.6268,234400.0
2005-03-16 15:00:00,38.71,38.82,38.66,38.77,229200.0,23.6329,23.7001,23.6024,23.6695,229200.0
2005-03-16 15:05:00,38.77,38.9,38.75,38.9,151500.0,23.6695,23.7489,23.6573,23.7489,151500.0
2005-03-16 15:10:00,38.89,38.93,38.87,38.89,150200.0,23.7428,23.7672,23.7306,23.7428,150200.0
2005-03-16 15:15:00,38.89,38.89,38.78,38.8,191100.0,23.7428,23.7428,23.6757,23.6879,191100.0
2005-03-16 15:20:00,38.8,38.82,38.73,38.76,210200.0,23.6879,23.7001,23.6451,23.6634,210200.0
2005-03-16 15:25:00,38.77,38.85,38.66,38.85,225500.0,23.6695,23.7184,23.6024,23.7184,225500.0
2005-03-16 15:30:00,38.8,38.85,38.73,38.85,219900.0,23.6879,23.7184,23.6451,23.7184,219900.0
2005-03-16 15:35:00,38.85,38.98,38.84,38.97,271500.0,23.7184,23.7978,23.7123,23.7916,271500.0
2005-03-16 15:40:00,38.97,39.05,38.97,38.98,222400.0,23.7916,23.8405,23.7916,23.7978,222400.0
2005-03-16 15:45:00,38.98,39.08,38.93,39.03,352700.0,23.7978,23.8588,23.7672,23.8283,352700.0
2005-03-16 15:50:00,39.02,39.03,38.95,38.98,185800.0,23.8222,23.8283,23.7794,23.7978,185800.0
2005-03-16 15:55:00,38.97,39.01,38.87,38.91,257000.0,23.7916,23.8161,23.7306,23.755,257000.0
2005-03-17 09:30:00,38.79,38.91,38.79,38.9,330400.0,23.6818,23.755,23.6818,23.7489,330400.0
2005-03-17 09:35:00,38.91,38.91,38.7,38.77,98800.0,23.755,23.755,23.6268,23.6695,98800.0
2005-03-17 09:40:00,38.79,38.84,38.77,38.82,115400.0,23.6818,23.7123,23.6695,23.7001,115400.0
2005-03-17 09:45:00,38.8,38.83,38.73,38.74,109400.0,23.6879,23.7062,23.6451,23.6512,109400.0
2005-03-17 09:50:00,38.73,38.78,38.65,38.66,66800.0,23.6451,23.6757,23.5963,23.6024,66800.0
2005-03-17 09:55:00,38.65,38.74,38.6,38.65,105700.0,23.5963,23.6512,23.5658,23.5963,105700.0
2005-03-17 10:00:00,38.65,38.66,38.52,38.62,150100.0,23.5963,23.6024,23.5169,23.578,150100.0
2005-03-17 10:05:00,38.62,38.83,38.61,38.82,128800.0,23.578,23.7062,23.5719,23.7001,128800.0
2005-03-17 10:10:00,38.82,38.94,38.82,38.85,102300.0,23.7001,23.7733,23.7001,23.7184,102300.0
2005-03-17 10:15:00,38.85,38.87,38.83,38.83,100200.0,23.7184,23.7306,23.7062,23.7062,100200.0
2005-03-17 10:20:00,38.83,38.86,38.8,38.81,142900.0,23.7062,23.7245,23.6879,23.694,142900.0
2005-03-17 10:25:00,38.81,38.81,38.74,38.78,136500.0,23.694,23.694,23.6512,23.6757,136500.0
2005-03-17 10:30:00,38.77,38.82,38.76,38.79,146600.0,23.6695,23.7001,23.6634,23.6818,146600.0
2005-03-17 10:35:00,38.78,38.81,38.76,38.81,72000.0,23.6757,23.694,23.6634,23.694,72000.0
2005-03-17 10:40:00,38.81,38.82,38.74,38.75,86900.0,23.694,23.7001,23.6512,23.6573,86900.0
2005-03-17 10:45:00,38.76,38.79,38.75,38.77,66400.0,23.6634,23.6818,23.6573,23.6695,66400.0
2005-03-17 10:50:00,38.78,38.8,38.77,38.78,63800.0,23.6757,23.6879,23.6695,23.6757,63800.0
2005-03-17 10:55:00,38.78,38.81,38.78,38.81,117500.0,23.6757,23.694,23.6757,23.694,117500.0
2005-03-17 11:00:00,38.8,38.82,38.8,38.81,118400.0,23.6879,23.7001,23.6879,23.694,118400.0
2005-03-17 11:05:00,38.81,39.0,38.8,39.0,154700.0,23.694,23.81,23.6879,23.81,154700.0
2005-03-17 11:10:00,38.99,39.0,38.91,38.91,74700.0,23.8039,23.81,23.755,23.755,74700.0
2005-03-17 11:15:00,38.91,38.92,38.88,38.88,94200.0,23.755,23.7611,23.7367,23.7367,94200.0
2005-03-17 11:20:00,38.87,38.9,38.87,38.89,75700.0,23.7306,23.7489,23.7306,23.7428,75700.0
2005-03-17 11:25:00,38.89,38.93,38.89,38.93,109100.0,23.7428,23.7672,23.7428,23.7672,109100.0
2005-03-17 11:30:00,38.92,38.94,38.88,38.88,66000.0,23.7611,23.7733,23.7367,23.7367,66000.0
2005-03-17 11:35:00,38.88,38.9,38.88,38.9,36500.0,23.7367,23.7489,23.7367,23.7489,36500.0
2005-03-17 11:40:00,38.89,38.9,38.88,38.89,42100.0,23.7428,23.7489,23.7367,23.7428,42100.0
2005-03-17 11:45:00,38.89,38.91,38.88,38.89,77100.0,23.7428,23.755,23.7367,23.7428,77100.0
2005-03-17 11:50:00,38.89,38.89,38.85,38.87,51500.0,23.7428,23.7428,23.7184,23.7306,51500.0
2005-03-17 11:55:00,38.87,38.88,38.86,38.88,27400.0,23.7306,23.7367,23.7245,23.7367,27400.0
2005-03-17 12:00:00,38.87,38.87,38.79,38.8,80100.0,23.7306,23.7306,23.6818,23.6879,80100.0
2005-03-17 12:05:00,38.8,38.8,38.77,38.79,38300.0,23.6879,23.6879,23.6695,23.6818,38300.0
2005-03-17 12:10:00,38.79,38.8,38.77,38.8,44300.0,23.6818,23.6879,23.6695,23.6879,44300.0
2005-03-17 12:15:00,38.79,38.83,38.79,38.83,43700.0,23.6818,23.7062,23.6818,23.7062,43700.0
2005-03-17 12:20:00,38.82,38.85,38.82,38.84,36900.0,23.7001,23.7184,23.7001,23.7123,36900.0
2005-03-17 12:25:00,38.84,38.86,38.83,38.85,47500.0,23.7123,23.7245,23.7062,23.7184,47500.0
2005-03-17 12:30:00,38.86,38.9,38.86,38.86,72800.0,23.7245,23.7489,23.7245,23.7245,72800.0
2005-03-17 12:35:00,38.86,38.86,38.79,38.8,89400.0,23.7245,23.7245,23.6818,23.6879,89400.0
2005-03-17 12:40:00,38.8,38.83,38.8,38.81,80000.0,23.6879,23.7062,23.6879,23.694,80000.0
2005-03-17 12:45:00,38.82,38.82,38.79,38.81,44100.0,23.7001,23.7001,23.6818,23.694,44100.0
2005-03-17 12:50:00,38.81,38.83,38.81,38.82,35000.0,23.694,23.7062,23.694,23.7001,35000.0
2005-03-17 12:55:00,38.82,38.83,38.81,38.82,24200.0,23.7001,23.7062,23.694,23.7001,24200.0
2005-03-17 13:00:00,38.83,38.83,38.82,38.83,44200.0,23.7062,23.7062,23.7001,23.7062,44200.0
2005-03-17 13:05:00,38.83,38.84,38.82,38.83,31200.0,23.7062,23.7123,23.7001,23.7062,31200.0
2005-03-17 13:10:00,38.84,38.84,38.81,38.81,45400.0,23.7123,23.7123,23.694,23.694,45400.0
2005-03-17 13:15:00,38.81,38.82,38.8,38.8,82600.0,23.694,23.7001,23.6879,23.6879,82600.0
2005-03-17 13:20:00,38.8,38.81,38.79,38.8,115900.0,23.6879,23.694,23.6818,23.6879,115900.0
2005-03-17 13:25:00,38.79,38.8,38.79,38.79,47400.0,23.6818,23.6879,23.6818,23.6818,47400.0
2005-03-17 13:30:00,38.8,38.81,38.79,38.81,38500.0,23.6879,23.694,23.6818,23.694,38500.0
2005-03-17 13:35:00,38.8,38.81,38.78,38.8,39200.0,23.6879,23.694,23.6757,23.6879,39200.0
2005-03-17 13:40:00,38.8,38.82,38.8,38.82,64900.0,23.6879,23.7001,23.6879,23.7001,64900.0
2005-03-17 13:45:00,38.81,38.83,38.81,38.82,45400.0,23.694,23.7062,23.694,23.7001,45400.0
2005-03-17 13:50:00,38.83,38.84,38.79,38.8,47000.0,23.7062,23.7123,23.6818,23.6879,47000.0
2005-03-17 13:55:00,38.8,38.8,38.74,38.76,53900.0,23.6879,23.6879,23.6512,23.6634,53900.0
2005-03-17 14:00:00,38.76,38.8,38.74,38.75,60700.0,23.6634,23.6879,23.6512,23.6573,60700.0
2005-03-17 14:05:00,38.75,38.77,38.73,38.74,69300.0,23.6573,23.6695,23.6451,23.6512,69300.0
2005-03-17 14:10:00,38.72,38.79,38.7,38.78,72500.0,23.639,23.6818,23.6268,23.6757,72500.0
2005-03-17 14:15:00,38.78,38.79,38.74,38.79,66200.0,23.6757,23.6818,23.6512,23.6818,66200.0
2005-03-17 14:20:00,38.79,38.81,38.77,38.78,57400.0,23.6818,23.694,23.6695,23.6757,57400.0
2005-03-17 14:25:00,38.79,38.8,38.77,38.8,45700.0,23.6818,23.6879,23.6695,23.6879,45700.0
2005-03-17 14:30:00,38.79,38.81,38.79,38.79,56800.0,23.6818,23.694,23.6818,23.6818,56800.0
2005-03-17 14:35:00,38.79,38.8,38.76,38.78,48000.0,23.6818,23.6879,23.6634,23.6757,48000.0
2005-03-17 14:40:00,38.77,38.79,38.76,38.79,55700.0,23.6695,23.6818,23.6634,23.6818,55700.0
2005-03-17 14:45:00,38.78,38.81,38.78,38.8,67800.0,23.6757,23.694,23.6757,23.6879,67800.0
2005-03-17 14:50:00,38.8,38.83,38.79,38.82,118100.0,23.6879,23.7062,23.6818,23.7001,118100.0
2005-03-17 14:55:00,38.82,38.89,38.81,38.89,39000.0,23.7001,23.7428,23.694,23.7428,39000.0
2005-03-17 15:00:00,38.9,38.91,38.87,38.88,128500.0,23.7489,23.755,23.7306,23.7367,128500.0
2005-03-17 15:05:00,38.88,38.99,38.88,38.99,116800.0,23.7367,23.8039,23.7367,23.8039,116800.0
2005-03-17 15:10:00,38.99,39.01,38.98,38.99,120200.0,23.8039,23.8161,23.7978,23.8039,120200.0
2005-03-17 15:15:00,38.99,38.99,38.95,38.97,94100.0,23.8039,23.8039,23.7794,23.7916,94100.0
2005-03-17 15:20:00,38.98,39.0,38.97,38.98,101500.0,23.7978,23.81,23.7916,23.7978,101500.0
2005-03-17 15:25:00,38.97,39.0,38.97,38.99,64500.0,23.7916,23.81,23.7916,23.8039,64500.0
2005-03-17 15:30:00,38.98,39.01,38.98,38.99,184000.0,23.7978,23.8161,23.7978,23.8039,184000.0
2005-03-17 15:35:00,38.98,38.99,38.95,38.98,141400.0,23.7978,23.8039,23.7794,23.7978,141400.0
2005-03-17 15:40:00,38.97,38.98,38.97,38.97,136500.0,23.7916,23.7978,23.7916,23.7916,136500.0
2005-03-17 15:45:00,38.97,38.98,38.97,38.97,123900.0,23.7916,23.7978,23.7916,23.7916,123900.0
2005-03-17 15:50:00,38.98,38.98,38.9,38.9,91200.0,23.7978,23.7978,23.7489,23.7489,91200.0
2005-03-17 15:55:00,38.9,38.92,38.86,38.91,144700.0,23.7489,23.7611,23.7245,23.755,144700.0
2005-03-18 09:30:00,38.92,38.92,38.81,38.88,2380900.0,23.7611,23.7611,23.694,23.7367,2380900.0
2005-03-18 09:35:00,38.9,39.1,38.9,38.98,122600.0,23.7489,23.871,23.7489,23.7978,122600.0
2005-03-18 09:40:00,38.98,39.04,38.95,39.0,65500.0,23.7978,23.8344,23.7794,23.81,65500.0
2005-03-18 09:45:00,38.99,39.04,38.94,39.0,56000.0,23.8039,23.8344,23.7733,23.81,56000.0
2005-03-18 09:50:00,39.03,39.05,38.95,39.0,72800.0,23.8283,23.8405,23.7794,23.81,72800.0
2005-03-18 09:55:00,38.99,39.01,38.91,38.91,102900.0,23.8039,23.8161,23.755,23.755,102900.0
2005-03-18 10:00:00,38.91,38.97,38.85,38.88,68700.0,23.755,23.7916,23.7184,23.7367,68700.0
2005-03-18 10:05:00,38.88,38.94,38.85,38.86,71500.0,23.7367,23.7733,23.7184,23.7245,71500.0
2005-03-18 10:10:00,38.86,38.95,38.84,38.91,67500.0,23.7245,23.7794,23.7123,23.755,67500.0
2005-03-18 10:15:00,38.91,38.93,38.88,38.89,50200.0,23.755,23.7672,23.7367,23.7428,50200.0
2005-03-18 10:20:00,38.9,38.92,38.88,38.91,50900.0,23.7489,23.7611,23.7367,23.755,50900.0
2005-03-18 10:25:00,38.91,38.91,38.88,38.9,91600.0,23.755,23.755,23.7367,23.7489,91600.0
2005-03-18 10:30:00,38.91,38.93,38.87,38.87,87300.0,23.755,23.7672,23.7306,23.7306,87300.0
2005-03-18 10:35:00,38.86,38.87,38.82,38.85,53900.0,23.7245,23.7306,23.7001,23.7184,53900.0
2005-03-18 10:40:00,38.84,38.86,38.83,38.84,45500.0,23.7123,23.7245,23.7062,23.7123,45500.0
2005-03-18 10:45:00,38.83,38.84,38.81,38.82,40600.0,23.7062,23.7123,23.694,23.7001,40600.0
2005-03-18 10:50:00,38.82,38.85,38.8,38.81,70100.0,23.7001,23.7184,23.6879,23.694,70100.0
2005-03-18 10:55:00,38.81,38.84,38.8,38.8,63300.0,23.694,23.7123,23.6879,23.6879,63300.0
2005-03-18 11:00:00,38.8,38.86,38.8,38.86,62800.0,23.6879,23.7245,23.6879,23.7245,62800.0
2005-03-18 11:05:00,38.86,38.86,38.8,38.81,101800.0,23.7245,23.7245,23.6879,23.694,101800.0
2005-03-18 11:10:00,38.81,38.81,38.79,38.79,58800.0,23.694,23.694,23.6818,23.6818,58800.0
2005-03-18 11:15:00,38.79,38.8,38.76,38.78,124800.0,23.6818,23.6879,23.6634,23.6757,124800.0
2005-03-18 11:20:00,38.78,38.89,38.77,38.84,64700.0,23.6757,23.7428,23.6695,23.7123,64700.0
2005-03-18 11:25:00,38.86,38.88,38.8,38.83,39800.0,23.7245,23.7367,23.6879,23.7062,39800.0
2005-03-18 11:30:00,38.82,38.85,38.79,38.79,84200.0,23.7001,23.7184,23.6818,23.6818,84200.0
2005-03-18 11:35:00,38.79,38.8,38.75,38.75,55000.0,23.6818,23.6879,23.6573,23.6573,55000.0
2005-03-18 11:40:00,38.75,38.8,38.75,38.75,48300.0,23.6573,23.6879,23.6573,23.6573,48300.0
2005-03-18 11:45:00,38.75,38.78,38.73,38.77,56500.0,23.6573,23.6757,23.6451,23.6695,56500.0
2005-03-18 11:50:00,38.76,38.8,38.76,38.78,61600.0,23.6634,23.6879,23.6634,23.6757,61600.0
2005-03-18 11:55:00,38.77,38.82,38.77,38.81,32700.0,23.6695,23.7001,23.6695,23.694,32700.0
2005-03-18 12:00:00,38.81,38.88,38.8,38.81,81000.0,23.694,23.7367,23.6879,23.694,81000.0
2005-03-18 12:05:00,38.81,38.85,38.8,38.84,23700.0,23.694,23.7184,23.6879,23.7123,23700.0
2005-03-18 12:10:00,38.85,38.89,38.84,38.89,32400.0,23.7184,23.7428,23.7123,23.7428,32400.0
2005-03-18 12:15:00,38.87,38.9,38.84,38.89,34300.0,23.7306,23.7489,23.7123,23.7428,34300.0
2005-03-18 12:20:00,38.88,38.9,38.85,38.87,56600.0,23.7367,23.7489,23.7184,23.7306,56600.0
2005-03-18 12:25:00,38.87,38.92,38.85,38.9,46700.0,23.7306,23.7611,23.7184,23.7489,46700.0
2005-03-18 12:30:00,38.9,38.91,38.89,38.89,26400.0,23.7489,23.755,23.7428,23.7428,26400.0
2005-03-18 12:35:00,38.9,38.93,38.88,38.92,51500.0,23.7489,23.7672,23.7367,23.7611,51500.0
2005-03-18 12:40:00,38.93,38.94,38.92,38.92,38800.0,23.7672,23.7733,23.7611,23.7611,38800.0
2005-03-18 12:45:00,38.93,38.93,38.87,38.88,38800.0,23.7672,23.7672,23.7306,23.7367,38800.0
2005-03-18 12:50:00,38.89,38.92,38.89,38.92,38200.0,23.7428,23.7611,23.7428,23.7611,38200.0
2005-03-18 12:55:00,38.92,38.92,38.86,38.87,65000.0,23.7611,23.7611,23.7245,23.7306,65000.0
2005-03-18 13:00:00,38.88,38.9,38.85,38.86,58500.0,23.7367,23.7489,23.7184,23.7245,58500.0
2005-03-18 13:05:00,38.86,38.87,38.8,38.83,110100.0,23.7245,23.7306,23.6879,23.7062,110100.0
2005-03-18 13:10:00,38.85,38.85,38.83,38.83,47500.0,23.7184,23.7184,23.7062,23.7062,47500.0
2005-03-18 13:15:00,38.83,38.84,38.8,38.81,52900.0,23.7062,23.7123,23.6879,23.694,52900.0
2005-03-18 13:20:00,38.81,38.84,38.8,38.81,34200.0,23.694,23.7123,23.6879,23.694,34200.0
2005-03-18 13:25:00,38.81,38.85,38.81,38.85,45300.0,23.694,23.7184,23.694,23.7184,45300.0
2005-03-18 13:30:00,38.85,38.86,38.82,38.83,40300.0,23.7184,23.7245,23.7001,23.7062,40300.0
2005-03-18 13:35:00,38.83,38.85,38.81,38.83,73100.0,23.7062,23.7184,23.694,23.7062,73100.0
2005-03-18 13:40:00,38.8,38.81,38.73,38.76,125300.0,23.6879,23.694,23.6451,23.6634,125300.0
2005-03-18 13:45:00,38.76,38.78,38.73,38.74,90500.0,23.6634,23.6757,23.6451,23.6512,90500.0
2005-03-18 13:50:00,38.74,38.74,38.71,38.71,53800.0,23.6512,23.6512,23.6329,23.6329,53800.0
2005-03-18 13:55:00,38.71,38.81,38.71,38.81,136300.0,23.6329,23.694,23.6329,23.694,136300.0
2005-03-18 14:00:00,38.8,38.81,38.76,38.78,59100.0,23.6879,23.694,23.6634,23.6757,59100.0
2005-03-18 14:05:00,38.78,38.79,38.76,38.78,61800.0,23.6757,23.6818,23.6634,23.6757,61800.0
2005-03-18 14:10:00,38.77,38.78,38.77,38.77,35000.0,23.6695,23.6757,23.6695,23.6695,35000.0
2005-03-18 14:15:00,38.77,38.79,38.75,38.79,73500.0,23.6695,23.6818,23.6573,23.6818,73500.0
2005-03-18 14:20:00,38.78,38.79,38.76,38.76,63000.0,23.6757,23.6818,23.6634,23.6634,63000.0
2005-03-18 14:25:00,38.76,38.79,38.76,38.78,98500.0,23.6634,23.6818,23.6634,23.6757,98500.0
2005-03-18 14:30:00,38.78,38.81,38.76,38.79,84200.0,23.6757,23.694,23.6634,23.6818,84200.0
2005-03-18 14:35:00,38.79,38.8,38.76,38.77,87400.0,23.6818,23.6879,23.6634,23.6695,87400.0
2005-03-18 14:40:00,38.76,38.78,38.75,38.78,61900.0,23.6634,23.6757,23.6573,23.6757,61900.0
2005-03-18 14:45:00,38.78,38.79,38.71,38.74,102600.0,23.6757,23.6818,23.6329,23.6512,102600.0
2005-03-18 14:50:00,38.74,38.75,38.71,38.73,82400.0,23.6512,23.6573,23.6329,23.6451,82400.0
2005-03-18 14:55:00,38.73,38.74,38.72,38.74,73700.0,23.6451,23.6512,23.639,23.6512,73700.0
2005-03-18 15:00:00,38.74,38.75,38.72,38.73,142300.0,23.6512,23.6573,23.639,23.6451,142300.0
2005-03-18 15:05:00,38.72,38.76,38.7,38.7,99800.0,23.639,23.6634,23.6268,23.6268,99800.0
2005-03-18 15:10:00,38.71,38.72,38.69,38.71,119000.0,23.6329,23.639,23.6207,23.6329,119000.0
2005-03-18 15:15:00,38.7,38.78,38.7,38.76,115900.0,23.6268,23.6757,23.6268,23.6634,115900.0
2005-03-18 15:20:00,38.77,38.77,38.75,38.77,117700.0,23.6695,23.6695,23.6573,23.6695,117700.0
2005-03-18 15:25:00,38.78,38.81,38.77,38.81,95200.0,23.6757,23.694,23.6695,23.694,95200.0
2005-03-18 15:30:00,38.81,38.84,38.8,38.8,108400.0,23.694,23.7123,23.6879,23.6879,108400.0
2005-03-18 15:35:00,38.82,38.94,38.81,38.9,177700.0,23.7001,23.7733,23.694,23.7489,177700.0
2005-03-18 15:40:00,38.9,38.92,38.85,38.89,267900.0,23.7489,23.7611,23.7184,23.7428,267900.0
2005-03-18 15:45:00,38.89,38.91,38.87,38.89,203600.0,23.7428,23.755,23.7306,23.7428,203600.0
2005-03-18 15:50:00,38.9,38.93,38.76,38.77,227600.0,23.7489,23.7672,23.6634,23.6695,227600.0
2005-03-18 15:55:00,38.76,38.81,38.72,38.78,555100.0,23.6634,23.694,23.639,23.6757,555100.0
2005-03-21 09:30:00,38.64,38.67,38.37,38.37,371300.0,23.5902,23.6085,23.4253,23.4253,371300.0
2005-03-21 09:35:00,38.5,38.5,38.3,38.4,182800.0,23.5047,23.5047,23.3826,23.4437,182800.0
2005-03-21 09:40:00,38.4,38.41,38.3,38.36,124000.0,23.4437,23.4498,23.3826,23.4192,124000.0
2005-03-21 09:45:00,38.37,38.43,38.31,38.4,104200.0,23.4253,23.462,23.3887,23.4437,104200.0
2005-03-21 09:50:00,38.4,38.42,38.35,38.38,90000.0,23.4437,23.4559,23.4131,23.4314,90000.0
2005-03-21 09:55:00,38.38,38.48,38.36,38.42,99700.0,23.4314,23.4925,23.4192,23.4559,99700.0
2005-03-21 10:00:00,38.43,38.43,38.34,38.38,91600.0,23.462,23.462,23.407,23.4314,91600.0
2005-03-21 10:05:00,38.38,38.4,38.29,38.29,127700.0,23.4314,23.4437,23.3765,23.3765,127700.0
2005-03-21 10:10:00,38.3,38.32,38.15,38.16,185000.0,23.3826,23.3948,23.291,23.2971,185000.0
2005-03-21 10:15:00,38.16,38.31,38.15,38.31,145300.0,23.2971,23.3887,23.291,23.3887,145300.0
2005-03-21 10:20:00,38.3,38.31,38.16,38.18,144400.0,23.3826,23.3887,23.2971,23.3093,144400.0
2005-03-21 10:25:00,38.21,38.27,38.18,38.25,105700.0,23.3277,23.3643,23.3093,23.3521,105700.0
2005-03-21 10:30:00,38.23,38.23,38.04,38.05,117700.0,23.3399,23.3399,23.2239,23.23,117700.0
2005-03-21 10:35:00,38.06,38.15,37.91,37.94,379900.0,23.2361,23.291,23.1445,23.1628,379900.0
2005-03-21 10:40:00,37.94,38.09,37.75,37.84,180700.0,23.1628,23.2544,23.0468,23.1018,180700.0
2005-03-21 10:45:00,37.76,37.83,36.9,37.54,630200.0,23.0529,23.0957,22.5279,22.9186,630200.0
2005-03-21 10:50:00,37.53,37.9,37.52,37.89,329700.0,22.9125,23.1384,22.9064,23.1323,329700.0
2005-03-21 10:55:00,37.89,37.96,37.84,37.84,208600.0,23.1323,23.175,23.1018,23.1018,208600.0
2005-03-21 11:00:00,37.85,38.01,37.84,38.0,148100.0,23.1079,23.2056,23.1018,23.1995,148100.0
2005-03-21 11:05:00,38.01,38.06,38.0,38.02,154500.0,23.2056,23.2361,23.1995,23.2117,154500.0
2005-03-21 11:10:00,38.02,38.02,37.9,37.92,115100.0,23.2117,23.2117,23.1384,23.1506,115100.0
2005-03-21 11:15:00,37.93,38.01,37.86,38.0,161400.0,23.1567,23.2056,23.114,23.1995,161400.0
2005-03-21 11:20:00,38.01,38.05,38.0,38.02,85200.0,23.2056,23.23,23.1995,23.2117,85200.0
2005-03-21 11:25:00,38.03,38.04,37.85,37.88,147800.0,23.2178,23.2239,23.1079,23.1262,147800.0
2005-03-21 11:30:00,37.87,37.99,37.86,37.99,79500.0,23.1201,23.1933,23.114,23.1933,79500.0
2005-03-21 11:35:00,37.97,38.02,37.93,38.0,65100.0,23.1811,23.2117,23.1567,23.1995,65100.0
2005-03-21 11:40:00,38.01,38.02,37.95,37.98,64400.0,23.2056,23.2117,23.1689,23.1872,64400.0
2005-03-21 11:45:00,37.97,38.02,37.96,38.0,45600.0,23.1811,23.2117,23.175,23.1995,45600.0
2005-03-21 11:50:00,38.0,38.0,37.95,38.0,122700.0,23.1995,23.1995,23.1689,23.1995,122700.0
2005-03-21 11:55:00,37.99,38.03,37.98,38.03,103100.0,23.1933,23.2178,23.1872,23.2178,103100.0
2005-03-21 12:00:00,38.03,38.11,38.02,38.09,82200.0,23.2178,23.2666,23.2117,23.2544,82200.0
2005-03-21 12:05:00,38.09,38.09,37.95,38.03,99100.0,23.2544,23.2544,23.1689,23.2178,99100.0
2005-03-21 12:10:00,38.03,38.12,38.03,38.08,118800.0,23.2178,23.2727,23.2178,23.2483,118800.0
2005-03-21 12:15:00,38.09,38.15,38.03,38.05,96100.0,23.2544,23.291,23.2178,23.23,96100.0
2005-03-21 12:20:00,38.04,38.06,37.99,38.05,107600.0,23.2239,23.2361,23.1933,23.23,107600.0
2005-03-21 12:25:00,38.04,38.1,38.04,38.05,76700.0,23.2239,23.2605,23.2239,23.23,76700.0
2005-03-21 12:30:00,38.06,38.08,37.98,38.0,68100.0,23.2361,23.2483,23.1872,23.1995,68100.0
2005-03-21 12:35:00,38.0,38.06,37.99,38.0,44100.0,23.1995,23.2361,23.1933,23.1995,44100.0
2005-03-21 12:40:00,37.99,38.01,37.95,37.95,67400.0,23.1933,23.2056,23.1689,23.1689,67400.0
2005-03-21 12:45:00,37.95,37.99,37.94,37.95,91200.0,23.1689,23.1933,23.1628,23.1689,91200.0
2005-03-21 12:50:00,37.93,37.95,37.9,37.93,148800.0,23.1567,23.1689,23.1384,23.1567,148800.0
2005-03-21 12:55:00,37.93,37.94,37.91,37.93,77700.0,23.1567,23.1628,23.1445,23.1567,77700.0
2005-03-21 13:00:00,37.93,37.94,37.9,37.94,101700.0,23.1567,23.1628,23.1384,23.1628,101700.0
2005-03-21 13:05:00,37.94,38.0,37.93,38.0,83800.0,23.1628,23.1995,23.1567,23.1995,83800.0
2005-03-21 13:10:00,37.99,38.02,37.93,38.02,123400.0,23.1933,23.2117,23.1567,23.2117,123400.0
2005-03-21 13:15:00,38.02,38.04,37.99,38.0,102500.0,23.2117,23.2239,23.1933,23.1995,102500.0
2005-03-21 13:20:00,38.0,38.0,37.94,37.96,90700.0,23.1995,23.1995,23.1628,23.175,90700.0
2005-03-21 13:25:00,37.96,38.0,37.89,37.92,97900.0,23.175,23.1995,23.1323,23.1506,97900.0
2005-03-21 13:30:00,37.92,38.03,37.92,38.02,116100.0,23.1506,23.2178,23.1506,23.2117,116100.0
2005-03-21 13:35:00,38.01,38.12,38.01,38.06,88300.0,23.2056,23.2727,23.2056,23.2361,88300.0
2005-03-21 13:40:00,38.11,38.14,38.08,38.08,92300.0,23.2666,23.2849,23.2483,23.2483,92300.0
2005-03-21 13:45:00,38.08,38.09,38.05,38.08,89000.0,23.2483,23.2544,23.23,23.2483,89000.0
2005-03-21 13:50:00,38.07,38.08,38.01,38.05,160100.0,23.2422,23.2483,23.2056,23.23,160100.0
2005-03-21 13:55:00,38.05,38.06,38.03,38.05,69700.0,23.23,23.2361,23.2178,23.23,69700.0
2005-03-21 14:00:00,38.04,38.05,37.95,37.97,62400.0,23.2239,23.23,23.1689,23.1811,62400.0
2005-03-21 14:05:00,37.97,38.02,37.97,38.01,75400.0,23.1811,23.2117,23.1811,23.2056,75400.0
2005-03-21 14:10:00,38.02,38.04,38.0,38.01,87500.0,23.2117,23.2239,23.1995,23.2056,87500.0
2005-03-21 14:15:00,38.01,38.04,38.0,38.04,127200.0,23.2056,23.2239,23.1995,23.2239,127200.0
2005-03-21 14:20:00,38.04,38.04,37.96,37.98,157100.0,23.2239,23.2239,23.175,23.1872,157100.0
2005-03-21 14:25:00,37.99,38.03,37.97,37.99,144600.0,23.1933,23.2178,23.1811,23.1933,144600.0
2005-03-21 14:30:00,37.99,38.02,37.98,38.01,137700.0,23.1933,23.2117,23.1872,23.2056,137700.0
2005-03-21 14:35:00,38.01,38.06,38.01,38.06,67000.0,23.2056,23.2361,23.2056,23.2361,67000.0
2005-03-21 14:40:00,38.06,38.15,38.05,38.15,120800.0,23.2361,23.291,23.23,23.291,120800.0
2005-03-21 14:45:00,38.15,38.17,38.07,38.08,160400.0,23.291,23.3032,23.2422,23.2483,160400.0
2005-03-21 14:50:00,38.09,38.09,38.04,38.04,66300.0,23.2544,23.2544,23.2239,23.2239,66300.0
2005-03-21 14:55:00,38.05,38.08,38.02,38.08,68500.0,23.23,23.2483,23.2117,23.2483,68500.0
2005-03-21 15:00:00,38.08,38.11,38.07,38.09,90600.0,23.2483,23.2666,23.2422,23.2544,90600.0
2005-03-21 15:05:00,38.1,38.11,38.05,38.08,88000.0,23.2605,23.2666,23.23,23.2483,88000.0
2005-03-21 15:10:00,38.08,38.11,37.9,37.94,244700.0,23.2483,23.2666,23.1384,23.1628,244700.0
2005-03-21 15:15:00,37.94,37.99,37.9,37.91,194100.0,23.1628,23.1933,23.1384,23.1445,194100.0
2005-03-21 15:20:00,37.91,38.02,37.9,38.02,203200.0,23.1445,23.2117,23.1384,23.2117,203200.0
2005-03-21 15:25:00,38.02,38.08,37.96,38.08,131200.0,23.2117,23.2483,23.175,23.2483,131200.0
2005-03-21 15:30:00,38.08,38.1,38.06,38.1,209200.0,23.2483,23.2605,23.2361,23.2605,209200.0
2005-03-21 15:35:00,38.1,38.11,38.08,38.09,211700.0,23.2605,23.2666,23.2483,23.2544,211700.0
2005-03-21 15:40:00,38.09,38.1,38.0,38.07,177400.0,23.2544,23.2605,23.1995,23.2422,177400.0
2005-03-21 15:45:00,38.06,38.17,38.06,38.15,371500.0,23.2361,23.3032,23.2361,23.291,371500.0
2005-03-21 15:50:00,38.15,38.17,38.02,38.02,213900.0,23.291,23.3032,23.2117,23.2117,213900.0
2005-03-21 15:55:00,38.02,38.03,37.96,38.01,221900.0,23.2117,23.2178,23.175,23.2056,221900.0
2005-03-22 09:30:00,38.0,38.2,38.0,38.01,238400.0,23.1995,23.3216,23.1995,23.2056,238400.0
2005-03-22 09:35:00,38.07,38.28,38.07,38.2,135600.0,23.2422,23.3704,23.2422,23.3216,135600.0
2005-03-22 09:40:00,38.25,38.28,38.2,38.27,75900.0,23.3521,23.3704,23.3216,23.3643,75900.0
2005-03-22 09:45:00,38.26,38.35,38.25,38.32,179200.0,23.3582,23.4131,23.3521,23.3948,179200.0
2005-03-22 09:50:00,38.32,38.32,38.2,38.2,93900.0,23.3948,23.3948,23.3216,23.3216,93900.0
2005-03-22 09:55:00,38.2,38.23,38.13,38.17,117100.0,23.3216,23.3399,23.2788,23.3032,117100.0
2005-03-22 10:00:00,38.15,38.16,38.08,38.1,124000.0,23.291,23.2971,23.2483,23.2605,124000.0
2005-03-22 10:05:00,38.1,38.17,38.08,38.13,126500.0,23.2605,23.3032,23.2483,23.2788,126500.0
2005-03-22 10:10:00,38.11,38.15,38.05,38.05,65100.0,23.2666,23.291,23.23,23.23,65100.0
2005-03-22 10:15:00,38.03,38.15,37.98,37.99,122000.0,23.2178,23.291,23.1872,23.1933,122000.0
2005-03-22 10:20:00,37.98,38.05,37.98,38.03,143200.0,23.1872,23.23,23.1872,23.2178,143200.0
2005-03-22 10:25:00,38.03,38.03,37.97,38.0,66800.0,23.2178,23.2178,23.1811,23.1995,66800.0
2005-03-22 10:30:00,38.02,38.05,37.99,38.0,115200.0,23.2117,23.23,23.1933,23.1995,115200.0
2005-03-22 10:35:00,38.01,38.03,37.94,37.95,79100.0,23.2056,23.2178,23.1628,23.1689,79100.0
2005-03-22 10:40:00,37.94,37.99,37.85,37.97,108800.0,23.1628,23.1933,23.1079,23.1811,108800.0
2005-03-22 10:45:00,37.95,38.05,37.95,38.02,72400.0,23.1689,23.23,23.1689,23.2117,72400.0
2005-03-22 10:50:00,38.02,38.04,37.96,37.98,61600.0,23.2117,23.2239,23.175,23.1872,61600.0
2005-03-22 10:55:00,37.99,38.04,37.97,38.01,96300.0,23.1933,23.2239,23.1811,23.2056,96300.0
2005-03-22 11:00:00,37.99,38.05,37.99,38.0,77100.0,23.1933,23.23,23.1933,23.1995,77100.0
2005-03-22 11:05:00,38.0,38.02,37.98,38.01,45900.0,23.1995,23.2117,23.1872,23.2056,45900.0
2005-03-22 11:10:00,38.01,38.02,37.99,38.01,57600.0,23.2056,23.2117,23.1933,23.2056,57600.0
2005-03-22 11:15:00,38.01,38.02,37.98,38.0,40200.0,23.2056,23.2117,23.1872,23.1995,40200.0
2005-03-22 11:20:00,37.98,38.01,37.98,37.99,43700.0,23.1872,23.2056,23.1872,23.1933,43700.0
2005-03-22 11:25:00,38.0,38.02,37.99,38.01,62600.0,23.1995,23.2117,23.1933,23.2056,62600.0
2005-03-22 11:30:00,38.01,38.1,38.01,38.07,49900.0,23.2056,23.2605,23.2056,23.2422,49900.0
2005-03-22 11:35:00,38.08,38.09,38.06,38.07,32200.0,23.2483,23.2544,23.2361,23.2422,32200.0
2005-03-22 11:40:00,38.07,38.13,38.06,38.13,60800.0,23.2422,23.2788,23.2361,23.2788,60800.0
2005-03-22 11:45:00,38.12,38.14,38.1,38.1,84800.0,23.2727,23.2849,23.2605,23.2605,84800.0
2005-03-22 11:50:00,38.12,38.15,38.08,38.12,63100.0,23.2727,23.291,23.2483,23.2727,63100.0
2005-03-22 11:55:00,38.11,38.14,38.1,38.12,44300.0,23.2666,23.2849,23.2605,23.2727,44300.0
2005-03-22 12:00:00,38.12,38.15,38.08,38.15,65900.0,23.2727,23.291,23.2483,23.291,65900.0
2005-03-22 12:05:00,38.15,38.15,38.08,38.08,32800.0,23.291,23.291,23.2483,23.2483,32800.0
2005-03-22 12:10:00,38.09,38.13,38.08,38.08,57600.0,23.2544,23.2788,23.2483,23.2483,57600.0
2005-03-22 12:15:00,38.08,38.1,38.05,38.05,39900.0,23.2483,23.2605,23.23,23.23,39900.0
2005-03-22 12:20:00,38.06,38.12,38.05,38.11,39500.0,23.2361,23.2727,23.23,23.2666,39500.0
2005-03-22 12:25:00,38.11,38.15,38.09,38.13,52100.0,23.2666,23.291,23.2544,23.2788,52100.0
2005-03-22 12:30:00,38.13,38.16,38.12,38.15,46900.0,23.2788,23.2971,23.2727,23.291,46900.0
2005-03-22 12:35:00,38.14,38.2,38.14,38.19,96900.0,23.2849,23.3216,23.2849,23.3154,96900.0
2005-03-22 12:40:00,38.19,38.27,38.19,38.26,84000.0,23.3154,23.3643,23.3154,23.3582,84000.0
2005-03-22 12:45:00,38.25,38.27,38.23,38.25,43700.0,23.3521,23.3643,23.3399,23.3521,43700.0
2005-03-22 12:50:00,38.24,38.28,38.22,38.25,134000.0,23.346,23.3704,23.3338,23.3521,134000.0
2005-03-22 12:55:00,38.24,38.28,38.2,38.28,52700.0,23.346,23.3704,23.3216,23.3704,52700.0
2005-03-22 13:00:00,38.27,38.27,38.19,38.21,77900.0,23.3643,23.3643,23.3154,23.3277,77900.0
2005-03-22 13:05:00,38.2,38.25,38.2,38.24,52100.0,23.3216,23.3521,23.3216,23.346,52100.0
2005-03-22 13:10:00,38.25,38.25,38.2,38.21,72800.0,23.3521,23.3521,23.3216,23.3277,72800.0
2005-03-22 13:15:00,38.21,38.22,38.19,38.2,70400.0,23.3277,23.3338,23.3154,23.3216,70400.0
2005-03-22 13:20:00,38.2,38.22,38.19,38.21,37000.0,23.3216,23.3338,23.3154,23.3277,37000.0
2005-03-22 13:25:00,38.21,38.23,38.2,38.23,34700.0,23.3277,23.3399,23.3216,23.3399,34700.0
2005-03-22 13:30:00,38.22,38.25,38.21,38.25,82400.0,23.3338,23.3521,23.3277,23.3521,82400.0
2005-03-22 13:35:00,38.25,38.25,38.22,38.23,43000.0,23.3521,23.3521,23.3338,23.3399,43000.0
2005-03-22 13:40:00,38.24,38.25,38.22,38.24,44000.0,23.346,23.3521,23.3338,23.346,44000.0
2005-03-22 13:45:00,38.23,38.28,38.23,38.26,95500.0,23.3399,23.3704,23.3399,23.3582,95500.0
2005-03-22 13:50:00,38.26,38.29,38.26,38.28,44100.0,23.3582,23.3765,23.3582,23.3704,44100.0
2005-03-22 13:55:00,38.29,38.3,38.26,38.29,75100.0,23.3765,23.3826,23.3582,23.3765,75100.0
2005-03-22 14:00:00,38.29,38.3,38.28,38.29,29300.0,23.3765,23.3826,23.3704,23.3765,29300.0
2005-03-22 14:05:00,38.29,38.34,38.29,38.34,76200.0,23.3765,23.407,23.3765,23.407,76200.0
2005-03-22 14:10:00,38.34,38.38,38.33,38.33,76300.0,23.407,23.4314,23.4009,23.4009,76300.0
2005-03-22 14:15:00,38.33,38.36,38.25,38.32,66900.0,23.4009,23.4192,23.3521,23.3948,66900.0
2005-03-22 14:20:00,38.33,38.34,38.02,38.1,136500.0,23.4009,23.407,23.2117,23.2605,136500.0
2005-03-22 14:25:00,38.11,38.15,38.09,38.13,115400.0,23.2666,23.291,23.2544,23.2788,115400.0
2005-03-22 14:30:00,38.12,38.22,38.1,38.19,89500.0,23.2727,23.3338,23.2605,23.3154,89500.0
2005-03-22 14:35:00,38.19,38.19,38.04,38.07,162800.0,23.3154,23.3154,23.2239,23.2422,162800.0
2005-03-22 14:40:00,38.07,38.09,37.97,37.97,162100.0,23.2422,23.2544,23.1811,23.1811,162100.0
2005-03-22 14:45:00,37.97,38.14,37.97,38.11,179200.0,23.1811,23.2849,23.1811,23.2666,179200.0
2005-03-22 14:50:00,38.07,38.15,38.06,38.12,105400.0,23.2422,23.291,23.2361,23.2727,105400.0
2005-03-22 14:55:00,38.11,38.13,38.06,38.1,100300.0,23.2666,23.2788,23.2361,23.2605,100300.0
2005-03-22 15:00:00,38.1,38.12,38.05,38.11,140700.0,23.2605,23.2727,23.23,23.2666,140700.0
2005-03-22 15:05:00,38.11,38.13,38.03,38.05,127500.0,23.2666,23.2788,23.2178,23.23,127500.0
2005-03-22 15:10:00,38.05,38.1,38.02,38.02,139100.0,23.23,23.2605,23.2117,23.2117,139100.0
2005-03-22 15:15:00,38.03,38.04,37.9,37.97,171600.0,23.2178,23.2239,23.1384,23.1811,171600.0
2005-03-22 15:20:00,37.97,38.03,37.95,37.99,122400.0,23.1811,23.2178,23.1689,23.1933,122400.0
2005-03-22 15:25:00,37.98,38.05,37.98,38.05,104500.0,23.1872,23.23,23.1872,23.23,104500.0
2005-03-22 15:30:00,38.05,38.05,37.96,38.01,155900.0,23.23,23.23,23.175,23.2056,155900.0
2005-03-22 15:35:00,38.01,38.03,37.91,37.92,103800.0,23.2056,23.2178,23.1445,23.1506,103800.0
2005-03-22 15:40:00,37.91,37.99,37.89,37.98,142500.0,23.1445,23.1933,23.1323,23.1872,142500.0
2005-03-22 15:45:00,37.98,38.0,37.97,37.99,250200.0,23.1872,23.1995,23.1811,23.1933,250200.0
2005-03-22 15:50:00,38.0,38.01,37.9,37.9,126100.0,23.1995,23.2056,23.1384,23.1384,126100.0
2005-03-22 15:55:00,37.85,37.9,37.83,37.83,160400.0,23.1079,23.1384,23.0957,23.0957,160400.0
2005-03-23 09:30:00,37.54,37.8,37.53,37.57,406400.0,22.9186,23.0773,22.9125,22.9369,406400.0
2005-03-23 09:35:00,37.56,37.63,37.45,37.54,328800.0,22.9308,22.9736,22.8637,22.9186,328800.0
2005-03-23 09:40:00,37.55,37.57,37.45,37.5,257600.0,22.9247,22.9369,22.8637,22.8942,257600.0
2005-03-23 09:45:00,37.5,37.53,37.44,37.49,309700.0,22.8942,22.9125,22.8576,22.8881,309700.0
2005-03-23 09:50:00,37.5,37.58,37.46,37.56,389600.0,22.8942,22.943,22.8698,22.9308,389600.0
2005-03-23 09:55:00,37.55,37.56,37.47,37.54,201300.0,22.9247,22.9308,22.8759,22.9186,201300.0
2005-03-23 10:00:00,37.54,37.56,37.46,37.48,221800.0,22.9186,22.9308,22.8698,22.882,221800.0
2005-03-23 10:05:00,37.48,37.54,37.46,37.54,138000.0,22.882,22.9186,22.8698,22.9186,138000.0
2005-03-23 10:10:00,37.54,37.63,37.53,37.62,220900.0,22.9186,22.9736,22.9125,22.9675,220900.0
2005-03-23 10:15:00,37.61,37.63,37.57,37.61,110000.0,22.9614,22.9736,22.9369,22.9614,110000.0
2005-03-23 10:20:00,37.61,37.63,37.56,37.62,267600.0,22.9614,22.9736,22.9308,22.9675,267600.0
2005-03-23 10:25:00,37.59,37.6,37.53,37.6,160000.0,22.9491,22.9552,22.9125,22.9552,160000.0
2005-03-23 10:30:00,37.59,37.63,37.53,37.63,261300.0,22.9491,22.9736,22.9125,22.9736,261300.0
2005-03-23 10:35:00,37.6,37.6,37.53,37.59,116700.0,22.9552,22.9552,22.9125,22.9491,116700.0
2005-03-23 10:40:00,37.58,37.63,37.58,37.63,124000.0,22.943,22.9736,22.943,22.9736,124000.0
2005-03-23 10:45:00,37.62,37.63,37.53,37.55,84200.0,22.9675,22.9736,22.9125,22.9247,84200.0
2005-03-23 10:50:00,37.55,37.63,37.53,37.61,162000.0,22.9247,22.9736,22.9125,22.9614,162000.0
2005-03-23 10:55:00,37.63,37.68,37.59,37.64,335800.0,22.9736,23.0041,22.9491,22.9797,335800.0
2005-03-23 11:00:00,37.64,37.65,37.55,37.55,126500.0,22.9797,22.9858,22.9247,22.9247,126500.0
2005-03-23 11:05:00,37.57,37.63,37.57,37.6,168000.0,22.9369,22.9736,22.9369,22.9552,168000.0
2005-03-23 11:10:00,37.6,37.6,37.59,37.6,303100.0,22.9552,22.9552,22.9491,22.9552,303100.0
2005-03-23 11:15:00,37.61,37.65,37.6,37.64,104300.0,22.9614,22.9858,22.9552,22.9797,104300.0
2005-03-23 11:20:00,37.65,37.67,37.62,37.66,148100.0,22.9858,22.998,22.9675,22.9919,148100.0
2005-03-23 11:25:00,37.66,37.67,37.64,37.64,73900.0,22.9919,22.998,22.9797,22.9797,73900.0
2005-03-23 11:30:00,37.64,37.65,37.61,37.63,109000.0,22.9797,22.9858,22.9614,22.9736,109000.0
2005-03-23 11:35:00,37.63,37.67,37.61,37.61,192600.0,22.9736,22.998,22.9614,22.9614,192600.0
2005-03-23 11:40:00,37.62,37.67,37.62,37.67,109300.0,22.9675,22.998,22.9675,22.998,109300.0
2005-03-23 11:45:00,37.67,37.69,37.64,37.67,70200.0,22.998,23.0102,22.9797,22.998,70200.0
2005-03-23 11:50:00,37.66,37.69,37.61,37.63,95500.0,22.9919,23.0102,22.9614,22.9736,95500.0
2005-03-23 11:55:00,37.62,37.66,37.6,37.65,119500.0,22.9675,22.9919,22.9552,22.9858,119500.0
2005-03-23 12:00:00,37.65,37.68,37.63,37.64,97900.0,22.9858,23.0041,22.9736,22.9797,97900.0
2005-03-23 12:05:00,37.64,37.68,37.64,37.68,113300.0,22.9797,23.0041,22.9797,23.0041,113300.0
2005-03-23 12:10:00,37.69,37.77,37.67,37.73,283300.0,23.0102,23.059,22.998,23.0346,283300.0
2005-03-23 12:15:00,37.73,37.74,37.68,37.7,68500.0,23.0346,23.0407,23.0041,23.0163,68500.0
2005-03-23 12:20:00,37.69,37.73,37.58,37.7,79700.0,23.0102,23.0346,22.943,23.0163,79700.0
2005-03-23 12:25:00,37.7,37.71,37.68,37.7,101000.0,23.0163,23.0224,23.0041,23.0163,101000.0
2005-03-23 12:30:00,37.7,37.7,37.68,37.69,164900.0,23.0163,23.0163,23.0041,23.0102,164900.0
2005-03-23 12:35:00,37.68,37.75,37.68,37.75,97800.0,23.0041,23.0468,23.0041,23.0468,97800.0
2005-03-23 12:40:00,37.74,37.75,37.7,37.71,53400.0,23.0407,23.0468,23.0163,23.0224,53400.0
2005-03-23 12:45:00,37.7,37.75,37.7,37.75,163000.0,23.0163,23.0468,23.0163,23.0468,163000.0
2005-03-23 12:50:00,37.75,37.88,37.74,37.87,237100.0,23.0468,23.1262,23.0407,23.1201,237100.0
2005-03-23 12:55:00,37.88,37.89,37.86,37.87,47100.0,23.1262,23.1323,23.114,23.1201,47100.0
2005-03-23 13:00:00,37.88,37.93,37.87,37.93,180700.0,23.1262,23.1567,23.1201,23.1567,180700.0
2005-03-23 13:05:00,37.92,37.97,37.92,37.95,146100.0,23.1506,23.1811,23.1506,23.1689,146100.0
2005-03-23 13:10:00,37.95,37.96,37.92,37.94,169400.0,23.1689,23.175,23.1506,23.1628,169400.0
2005-03-23 13:15:00,37.93,37.95,37.91,37.94,78700.0,23.1567,23.1689,23.1445,23.1628,78700.0
2005-03-23 13:20:00,37.93,37.93,37.88,37.89,203000.0,23.1567,23.1567,23.1262,23.1323,203000.0
2005-03-23 13:25:00,37.89,37.9,37.87,37.87,55000.0,23.1323,23.1384,23.1201,23.1201,55000.0
2005-03-23 13:30:00,37.87,37.87,37.85,37.86,122500.0,23.1201,23.1201,23.1079,23.114,122500.0
2005-03-23 13:35:00,37.86,37.9,37.86,37.9,58800.0,23.114,23.1384,23.114,23.1384,58800.0
2005-03-23 13:40:00,37.9,37.92,37.87,37.9,133900.0,23.1384,23.1506,23.1201,23.1384,133900.0
2005-03-23 13:45:00,37.91,37.94,37.88,37.9,126900.0,23.1445,23.1628,23.1262,23.1384,126900.0
2005-03-23 13:50:00,37.9,37.92,37.88,37.89,62500.0,23.1384,23.1506,23.1262,23.1323,62500.0
2005-03-23 13:55:00,37.89,37.9,37.88,37.89,65400.0,23.1323,23.1384,23.1262,23.1323,65400.0
2005-03-23 14:00:00,37.89,37.9,37.86,37.87,277900.0,23.1323,23.1384,23.114,23.1201,277900.0
2005-03-23 14:05:00,37.87,37.94,37.87,37.91,120900.0,23.1201,23.1628,23.1201,23.1445,120900.0
2005-03-23 14:10:00,37.92,37.93,37.85,37.87,100500.0,23.1506,23.1567,23.1079,23.1201,100500.0
2005-03-23 14:15:00,37.86,37.9,37.86,37.88,68800.0,23.114,23.1384,23.114,23.1262,68800.0
2005-03-23 14:20:00,37.88,37.9,37.87,37.89,191800.0,23.1262,23.1384,23.1201,23.1323,191800.0
2005-03-23 14:25:00,37.89,37.89,37.87,37.88,76900.0,23.1323,23.1323,23.1201,23.1262,76900.0
2005-03-23 14:30:00,37.88,37.89,37.85,37.88,320500.0,23.1262,23.1323,23.1079,23.1262,320500.0
2005-03-23 14:35:00,37.87,37.88,37.75,37.81,222800.0,23.1201,23.1262,23.0468,23.0835,222800.0
2005-03-23 14:40:00,37.81,37.81,37.79,37.79,91400.0,23.0835,23.0835,23.0712,23.0712,91400.0
2005-03-23 14:45:00,37.79,37.79,37.74,37.75,123300.0,23.0712,23.0712,23.0407,23.0468,123300.0
2005-03-23 14:50:00,37.75,37.79,37.73,37.74,110500.0,23.0468,23.0712,23.0346,23.0407,110500.0
2005-03-23 14:55:00,37.74,37.75,37.7,37.73,143700.0,23.0407,23.0468,23.0163,23.0346,143700.0
2005-03-23 15:00:00,37.73,37.74,37.68,37.69,132800.0,23.0346,23.0407,23.0041,23.0102,132800.0
2005-03-23 15:05:00,37.69,37.69,37.61,37.67,161300.0,23.0102,23.0102,22.9614,22.998,161300.0
2005-03-23 15:10:00,37.67,37.8,37.67,37.77,235100.0,22.998,23.0773,22.998,23.059,235100.0
2005-03-23 15:15:00,37.77,37.78,37.73,37.75,91800.0,23.059,23.0651,23.0346,23.0468,91800.0
2005-03-23 15:20:00,37.75,37.79,37.73,37.75,213200.0,23.0468,23.0712,23.0346,23.0468,213200.0
2005-03-23 15:25:00,37.76,37.81,37.75,37.78,189500.0,23.0529,23.0835,23.0468,23.0651,189500.0
2005-03-23 15:30:00,37.77,37.78,37.74,37.78,137400.0,23.059,23.0651,23.0407,23.0651,137400.0
2005-03-23 15:35:00,37.78,37.8,37.76,37.78,138700.0,23.0651,23.0773,23.0529,23.0651,138700.0
2005-03-23 15:40:00,37.8,37.91,37.8,37.91,313800.0,23.0773,23.1445,23.0773,23.1445,313800.0
2005-03-23 15:45:00,37.91,37.92,37.81,37.81,296000.0,23.1445,23.1506,23.0835,23.0835,296000.0
2005-03-23 15:50:00,37.79,37.81,37.64,37.69,252500.0,23.0712,23.0835,22.9797,23.0102,252500.0
2005-03-23 15:55:00,37.7,37.72,37.65,37.65,222100.0,23.0163,23.0285,22.9858,22.9858,222100.0
2005-03-24 09:30:00,37.69,37.8,37.65,37.77,202600.0,23.0102,23.0773,22.9858,23.059,202600.0
2005-03-24 09:35:00,37.77,37.8,37.61,37.68,99400.0,23.059,23.0773,22.9614,23.0041,99400.0
2005-03-24 09:40:00,37.67,37.73,37.61,37.66,85300.0,22.998,23.0346,22.9614,22.9919,85300.0
2005-03-24 09:45:00,37.64,37.72,37.6,37.64,92800.0,22.9797,23.0285,22.9552,22.9797,92800.0
2005-03-24 09:50:00,37.64,37.74,37.64,37.74,134400.0,22.9797,23.0407,22.9797,23.0407,134400.0
2005-03-24 09:55:00,37.73,37.74,37.67,37.71,53900.0,23.0346,23.0407,22.998,23.0224,53900.0
2005-03-24 10:00:00,37.71,37.82,37.71,37.82,116100.0,23.0224,23.0896,23.0224,23.0896,116100.0
2005-03-24 10:05:00,37.82,37.86,37.78,37.86,122900.0,23.0896,23.114,23.0651,23.114,122900.0
2005-03-24 10:10:00,37.86,37.96,37.86,37.9,130500.0,23.114,23.175,23.114,23.1384,130500.0
2005-03-24 10:15:00,37.91,37.95,37.9,37.91,177900.0,23.1445,23.1689,23.1384,23.1445,177900.0
2005-03-24 10:20:00,37.92,37.98,37.91,37.97,106400.0,23.1506,23.1872,23.1445,23.1811,106400.0
2005-03-24 10:25:00,37.96,37.98,37.94,37.97,94600.0,23.175,23.1872,23.1628,23.1811,94600.0
2005-03-24 10:30:00,37.96,38.05,37.96,38.01,195900.0,23.175,23.23,23.175,23.2056,195900.0
2005-03-24 10:35:00,38.01,38.08,37.95,38.02,85400.0,23.2056,23.2483,23.1689,23.2117,85400.0
2005-03-24 10:40:00,38.02,38.09,38.02,38.08,118600.0,23.2117,23.2544,23.2117,23.2483,118600.0
2005-03-24 10:45:00,38.08,38.08,38.02,38.04,94700.0,23.2483,23.2483,23.2117,23.2239,94700.0
2005-03-24 10:50:00,38.04,38.07,38.03,38.06,53700.0,23.2239,23.2422,23.2178,23.2361,53700.0
2005-03-24 10:55:00,38.06,38.07,38.04,38.04,45600.0,23.2361,23.2422,23.2239,23.2239,45600.0
2005-03-24 11:00:00,38.04,38.05,38.01,38.04,49700.0,23.2239,23.23,23.2056,23.2239,49700.0
2005-03-24 11:05:00,38.04,38.04,37.95,37.99,146500.0,23.2239,23.2239,23.1689,23.1933,146500.0
2005-03-24 11:10:00,37.98,38.03,37.95,37.96,65500.0,23.1872,23.2178,23.1689,23.175,65500.0
2005-03-24 11:15:00,37.97,38.0,37.95,37.96,64200.0,23.1811,23.1995,23.1689,23.175,64200.0
2005-03-24 11:20:00,37.96,38.02,37.96,38.0,56100.0,23.175,23.2117,23.175,23.1995,56100.0
2005-03-24 11:25:00,38.0,38.02,38.0,38.01,40600.0,23.1995,23.2117,23.1995,23.2056,40600.0
2005-03-24 11:30:00,38.02,38.06,38.01,38.06,103300.0,23.2117,23.2361,23.2056,23.2361,103300.0
2005-03-24 11:35:00,38.06,38.07,38.03,38.03,91100.0,23.2361,23.2422,23.2178,23.2178,91100.0
2005-03-24 11:40:00,38.04,38.04,38.01,38.02,39600.0,23.2239,23.2239,23.2056,23.2117,39600.0
2005-03-24 11:45:00,38.02,38.07,38.01,38.04,90100.0,23.2117,23.2422,23.2056,23.2239,90100.0
2005-03-24 11:50:00,38.05,38.05,38.02,38.05,37100.0,23.23,23.23,23.2117,23.23,37100.0
2005-03-24 11:55:00,38.04,38.05,38.03,38.04,26100.0,23.2239,23.23,23.2178,23.2239,26100.0
2005-03-24 12:00:00,38.05,38.06,38.04,38.06,53000.0,23.23,23.2361,23.2239,23.2361,53000.0
2005-03-24 12:05:00,38.07,38.13,38.06,38.1,106600.0,23.2422,23.2788,23.2361,23.2605,106600.0
2005-03-24 12:10:00,38.11,38.13,38.09,38.09,60700.0,23.2666,23.2788,23.2544,23.2544,60700.0
2005-03-24 12:15:00,38.09,38.12,38.08,38.09,66700.0,23.2544,23.2727,23.2483,23.2544,66700.0
2005-03-24 12:20:00,38.1,38.12,38.09,38.1,73000.0,23.2605,23.2727,23.2544,23.2605,73000.0
2005-03-24 12:25:00,38.11,38.17,38.11,38.16,111000.0,23.2666,23.3032,23.2666,23.2971,111000.0
2005-03-24 12:30:00,38.16,38.21,38.15,38.16,104900.0,23.2971,23.3277,23.291,23.2971,104900.0
2005-03-24 12:35:00,38.17,38.29,38.16,38.25,137400.0,23.3032,23.3765,23.2971,23.3521,137400.0
2005-03-24 12:40:00,38.25,38.33,38.25,38.31,136200.0,23.3521,23.4009,23.3521,23.3887,136200.0
2005-03-24 12:45:00,38.31,38.33,38.2,38.24,107200.0,23.3887,23.4009,23.3216,23.346,107200.0
2005-03-24 12:50:00,38.24,38.27,38.2,38.21,85100.0,23.346,23.3643,23.3216,23.3277,85100.0
2005-03-24 12:55:00,38.22,38.22,38.18,38.2,168000.0,23.3338,23.3338,23.3093,23.3216,168000.0
2005-03-24 13:00:00,38.2,38.22,38.19,38.22,56100.0,23.3216,23.3338,23.3154,23.3338,56100.0
2005-03-24 13:05:00,38.21,38.23,38.17,38.18,34100.0,23.3277,23.3399,23.3032,23.3093,34100.0
2005-03-24 13:10:00,38.18,38.18,38.15,38.16,83500.0,23.3093,23.3093,23.291,23.2971,83500.0
2005-03-24 13:15:00,38.16,38.16,38.12,38.12,297500.0,23.2971,23.2971,23.2727,23.2727,297500.0
2005-03-24 13:20:00,38.12,38.13,38.1,38.13,100300.0,23.2727,23.2788,23.2605,23.2788,100300.0
2005-03-24 13:25:00,38.12,38.16,38.12,38.15,99300.0,23.2727,23.2971,23.2727,23.291,99300.0
2005-03-24 13:30:00,38.15,38.18,38.15,38.18,38100.0,23.291,23.3093,23.291,23.3093,38100.0
2005-03-24 13:35:00,38.18,38.18,38.16,38.17,12500.0,23.3093,23.3093,23.2971,23.3032,12500.0
2005-03-24 13:40:00,38.17,38.19,38.15,38.18,36800.0,23.3032,23.3154,23.291,23.3093,36800.0
2005-03-24 13:45:00,38.18,38.18,38.16,38.16,39100.0,23.3093,23.3093,23.2971,23.2971,39100.0
2005-03-24 13:50:00,38.16,38.16,38.09,38.1,35400.0,23.2971,23.2971,23.2544,23.2605,35400.0
2005-03-24 13:55:00,38.11,38.11,38.06,38.11,58500.0,23.2666,23.2666,23.2361,23.2666,58500.0
2005-03-24 14:00:00,38.1,38.13,38.1,38.13,17800.0,23.2605,23.2788,23.2605,23.2788,17800.0
2005-03-24 14:05:00,38.12,38.15,38.11,38.15,37600.0,23.2727,23.291,23.2666,23.291,37600.0
2005-03-24 14:10:00,38.15,38.17,38.14,38.14,62000.0,23.291,23.3032,23.2849,23.2849,62000.0
2005-03-24 14:15:00,38.15,38.16,38.14,38.15,60000.0,23.291,23.2971,23.2849,23.291,60000.0
2005-03-24 14:20:00,38.15,38.15,38.13,38.14,35200.0,23.291,23.291,23.2788,23.2849,35200.0
2005-03-24 14:25:00,38.14,38.15,38.13,38.13,27600.0,23.2849,23.291,23.2788,23.2788,27600.0
2005-03-24 14:30:00,38.14,38.16,38.1,38.11,55500.0,23.2849,23.2971,23.2605,23.2666,55500.0
2005-03-24 14:35:00,38.11,38.13,38.11,38.12,40700.0,23.2666,23.2788,23.2666,23.2727,40700.0
2005-03-24 14:40:00,38.12,38.12,38.08,38.08,50100.0,23.2727,23.2727,23.2483,23.2483,50100.0
2005-03-24 14:45:00,38.08,38.1,38.07,38.07,36400.0,23.2483,23.2605,23.2422,23.2422,36400.0
2005-03-24 14:50:00,38.08,38.08,38.02,38.05,53300.0,23.2483,23.2483,23.2117,23.23,53300.0
2005-03-24 14:55:00,38.04,38.05,38.02,38.04,49100.0,23.2239,23.23,23.2117,23.2239,49100.0
2005-03-24 15:00:00,38.05,38.08,38.04,38.06,53400.0,23.23,23.2483,23.2239,23.2361,53400.0
2005-03-24 15:05:00,38.06,38.07,38.01,38.04,83700.0,23.2361,23.2422,23.2056,23.2239,83700.0
2005-03-24 15:10:00,38.04,38.06,38.03,38.06,86100.0,23.2239,23.2361,23.2178,23.2361,86100.0
2005-03-24 15:15:00,38.05,38.07,38.05,38.07,61400.0,23.23,23.2422,23.23,23.2422,61400.0
2005-03-24 15:20:00,38.06,38.08,38.06,38.07,88000.0,23.2361,23.2483,23.2361,23.2422,88000.0
2005-03-24 15:25:00,38.07,38.17,38.07,38.16,187600.0,23.2422,23.3032,23.2422,23.2971,187600.0
2005-03-24 15:30:00,38.13,38.18,38.12,38.17,299700.0,23.2788,23.3093,23.2727,23.3032,299700.0
2005-03-24 15:35:00,38.17,38.18,38.1,38.11,220700.0,23.3032,23.3093,23.2605,23.2666,220700.0
2005-03-24 15:40:00,38.12,38.14,38.1,38.13,128700.0,23.2727,23.2849,23.2605,23.2788,128700.0
2005-03-24 15:45:00,38.13,38.14,38.1,38.1,94500.0,23.2788,23.2849,23.2605,23.2605,94500.0
2005-03-24 15:50:00,38.1,38.14,38.06,38.11,158500.0,23.2605,23.2849,23.2361,23.2666,158500.0
2005-03-24 15:55:00,38.11,38.11,38.03,38.05,183100.0,23.2666,23.2666,23.2178,23.23,183100.0
2005-03-28 09:30:00,38.3,38.37,38.2,38.27,254300.0,23.3826,23.4253,23.3216,23.3643,254300.0
2005-03-28 09:35:00,38.27,38.36,38.25,38.31,75900.0,23.3643,23.4192,23.3521,23.3887,75900.0
2005-03-28 09:40:00,38.31,38.44,38.31,38.43,91800.0,23.3887,23.4681,23.3887,23.462,91800.0
2005-03-28 09:45:00,38.43,38.48,38.41,38.45,213800.0,23.462,23.4925,23.4498,23.4742,213800.0
2005-03-28 09:50:00,38.45,38.49,38.43,38.45,179100.0,23.4742,23.4986,23.462,23.4742,179100.0
2005-03-28 09:55:00,38.46,38.54,38.45,38.47,86300.0,23.4803,23.5291,23.4742,23.4864,86300.0
2005-03-28 10:00:00,38.47,38.5,38.45,38.47,115600.0,23.4864,23.5047,23.4742,23.4864,115600.0
2005-03-28 10:05:00,38.47,38.5,38.45,38.49,107700.0,23.4864,23.5047,23.4742,23.4986,107700.0
2005-03-28 10:10:00,38.48,38.5,38.46,38.46,39500.0,23.4925,23.5047,23.4803,23.4803,39500.0
2005-03-28 10:15:00,38.46,38.5,38.45,38.45,53600.0,23.4803,23.5047,23.4742,23.4742,53600.0
2005-03-28 10:20:00,38.46,38.52,38.45,38.5,57100.0,23.4803,23.5169,23.4742,23.5047,57100.0
2005-03-28 10:25:00,38.5,38.54,38.49,38.52,48900.0,23.5047,23.5291,23.4986,23.5169,48900.0
2005-03-28 10:30:00,38.52,38.6,38.52,38.6,123900.0,23.5169,23.5658,23.5169,23.5658,123900.0
2005-03-28 10:35:00,38.6,38.61,38.57,38.59,92100.0,23.5658,23.5719,23.5474,23.5597,92100.0
2005-03-28 10:40:00,38.59,38.61,38.54,38.56,95300.0,23.5597,23.5719,23.5291,23.5413,95300.0
2005-03-28 10:45:00,38.55,38.63,38.53,38.63,98000.0,23.5352,23.5841,23.523,23.5841,98000.0
2005-03-28 10:50:00,38.61,38.63,38.56,38.57,73800.0,23.5719,23.5841,23.5413,23.5474,73800.0
2005-03-28 10:55:00,38.57,38.6,38.54,38.6,47900.0,23.5474,23.5658,23.5291,23.5658,47900.0
2005-03-28 11:00:00,38.59,38.59,38.56,38.57,94500.0,23.5597,23.5597,23.5413,23.5474,94500.0
2005-03-28 11:05:00,38.56,38.58,38.55,38.56,51200.0,23.5413,23.5535,23.5352,23.5413,51200.0
2005-03-28 11:10:00,38.56,38.57,38.54,38.57,57100.0,23.5413,23.5474,23.5291,23.5474,57100.0
2005-03-28 11:15:00,38.58,38.58,38.51,38.56,56800.0,23.5535,23.5535,23.5108,23.5413,56800.0
2005-03-28 11:20:00,38.56,38.62,38.55,38.59,44900.0,23.5413,23.578,23.5352,23.5597,44900.0
2005-03-28 11:25:00,38.6,38.69,38.59,38.67,58200.0,23.5658,23.6207,23.5597,23.6085,58200.0
2005-03-28 11:30:00,38.67,38.68,38.64,38.68,69000.0,23.6085,23.6146,23.5902,23.6146,69000.0
2005-03-28 11:35:00,38.67,38.7,38.61,38.61,73800.0,23.6085,23.6268,23.5719,23.5719,73800.0
2005-03-28 11:40:00,38.62,38.62,38.53,38.54,74100.0,23.578,23.578,23.523,23.5291,74100.0
2005-03-28 11:45:00,38.55,38.57,38.52,38.56,48000.0,23.5352,23.5474,23.5169,23.5413,48000.0
2005-03-28 11:50:00,38.55,38.57,38.54,38.56,75100.0,23.5352,23.5474,23.5291,23.5413,75100.0
2005-03-28 11:55:00,38.56,38.59,38.55,38.58,66800.0,23.5413,23.5597,23.5352,23.5535,66800.0
2005-03-28 12:00:00,38.57,38.59,38.55,38.57,50400.0,23.5474,23.5597,23.5352,23.5474,50400.0
2005-03-28 12:05:00,38.58,38.58,38.5,38.52,70100.0,23.5535,23.5535,23.5047,23.5169,70100.0
2005-03-28 12:10:00,38.5,38.55,38.5,38.55,41100.0,23.5047,23.5352,23.5047,23.5352,41100.0
2005-03-28 12:15:00,38.54,38.57,38.53,38.57,59700.0,23.5291,23.5474,23.523,23.5474,59700.0
2005-03-28 12:20:00,38.56,38.58,38.56,38.56,39500.0,23.5413,23.5535,23.5413,23.5413,39500.0
2005-03-28 12:25:00,38.56,38.62,38.55,38.6,39100.0,23.5413,23.578,23.5352,23.5658,39100.0
2005-03-28 12:30:00,38.6,38.63,38.6,38.63,49000.0,23.5658,23.5841,23.5658,23.5841,49000.0
2005-03-28 12:35:00,38.63,38.63,38.62,38.62,12900.0,23.5841,23.5841,23.578,23.578,12900.0
2005-03-28 12:40:00,38.62,38.64,38.62,38.62,25900.0,23.578,23.5902,23.578,23.578,25900.0
2005-03-28 12:45:00,38.62,38.63,38.62,38.63,14500.0,23.578,23.5841,23.578,23.5841,14500.0
2005-03-28 12:50:00,38.62,38.64,38.6,38.61,36700.0,23.578,23.5902,23.5658,23.5719,36700.0
2005-03-28 12:55:00,38.6,38.6,38.54,38.59,24900.0,23.5658,23.5658,23.5291,23.5597,24900.0
2005-03-28 13:00:00,38.58,38.61,38.57,38.57,27900.0,23.5535,23.5719,23.5474,23.5474,27900.0
2005-03-28 13:05:00,38.57,38.6,38.52,38.58,34100.0,23.5474,23.5658,23.5169,23.5535,34100.0
2005-03-28 13:10:00,38.58,38.64,38.57,38.63,40300.0,23.5535,23.5902,23.5474,23.5841,40300.0
2005-03-28 13:15:00,38.64,38.64,38.61,38.64,18300.0,23.5902,23.5902,23.5719,23.5902,18300.0
2005-03-28 13:20:00,38.63,38.63,38.56,38.57,65600.0,23.5841,23.5841,23.5413,23.5474,65600.0
2005-03-28 13:25:00,38.57,38.59,38.54,38.56,45500.0,23.5474,23.5597,23.5291,23.5413,45500.0
2005-03-28 13:30:00,38.56,38.6,38.51,38.55,56500.0,23.5413,23.5658,23.5108,23.5352,56500.0
2005-03-28 13:35:00,38.53,38.58,38.51,38.55,75700.0,23.523,23.5535,23.5108,23.5352,75700.0
2005-03-28 13:40:00,38.55,38.57,38.53,38.56,46200.0,23.5352,23.5474,23.523,23.5413,46200.0
2005-03-28 13:45:00,38.56,38.59,38.53,38.59,90200.0,23.5413,23.5597,23.523,23.5597,90200.0
2005-03-28 13:50:00,38.59,38.59,38.55,38.56,123100.0,23.5597,23.5597,23.5352,23.5413,123100.0
2005-03-28 13:55:00,38.56,38.59,38.55,38.57,38400.0,23.5413,23.5597,23.5352,23.5474,38400.0
2005-03-28 14:00:00,38.56,38.58,38.55,38.57,74500.0,23.5413,23.5535,23.5352,23.5474,74500.0
2005-03-28 14:05:00,38.57,38.6,38.57,38.58,62000.0,23.5474,23.5658,23.5474,23.5535,62000.0
2005-03-28 14:10:00,38.58,38.59,38.54,38.55,71900.0,23.5535,23.5597,23.5291,23.5352,71900.0
2005-03-28 14:15:00,38.55,38.58,38.55,38.55,49400.0,23.5352,23.5535,23.5352,23.5352,49400.0
2005-03-28 14:20:00,38.55,38.57,38.55,38.55,48600.0,23.5352,23.5474,23.5352,23.5352,48600.0
2005-03-28 14:25:00,38.55,38.6,38.55,38.6,69600.0,23.5352,23.5658,23.5352,23.5658,69600.0
2005-03-28 14:30:00,38.6,38.66,38.59,38.65,119000.0,23.5658,23.6024,23.5597,23.5963,119000.0
2005-03-28 14:35:00,38.65,38.72,38.64,38.69,139900.0,23.5963,23.639,23.5902,23.6207,139900.0
2005-03-28 14:40:00,38.68,38.73,38.66,38.72,101900.0,23.6146,23.6451,23.6024,23.639,101900.0
2005-03-28 14:45:00,38.73,38.76,38.72,38.75,74900.0,23.6451,23.6634,23.639,23.6573,74900.0
2005-03-28 14:50:00,38.75,38.76,38.74,38.75,73300.0,23.6573,23.6634,23.6512,23.6573,73300.0
2005-03-28 14:55:00,38.75,38.79,38.74,38.76,73600.0,23.6573,23.6818,23.6512,23.6634,73600.0
2005-03-28 15:00:00,38.75,38.76,38.73,38.75,60500.0,23.6573,23.6634,23.6451,23.6573,60500.0
2005-03-28 15:05:00,38.76,38.76,38.65,38.69,95600.0,23.6634,23.6634,23.5963,23.6207,95600.0
2005-03-28 15:10:00,38.7,38.73,38.63,38.69,111700.0,23.6268,23.6451,23.5841,23.6207,111700.0
2005-03-28 15:15:00,38.7,38.71,38.65,38.71,73800.0,23.6268,23.6329,23.5963,23.6329,73800.0
2005-03-28 15:20:00,38.7,38.71,38.65,38.67,64200.0,23.6268,23.6329,23.5963,23.6085,64200.0
2005-03-28 15:25:00,38.66,38.67,38.62,38.63,52400.0,23.6024,23.6085,23.578,23.5841,52400.0
2005-03-28 15:30:00,38.62,38.67,38.6,38.62,91200.0,23.578,23.6085,23.5658,23.578,91200.0
2005-03-28 15:35:00,38.62,38.62,38.59,38.62,50900.0,23.578,23.578,23.5597,23.578,50900.0
2005-03-28 15:40:00,38.61,38.62,38.59,38.6,111500.0,23.5719,23.578,23.5597,23.5658,111500.0
2005-03-28 15:45:00,38.6,38.61,38.58,38.6,191300.0,23.5658,23.5719,23.5535,23.5658,191300.0
2005-03-28 15:50:00,38.59,38.62,38.57,38.57,154700.0,23.5597,23.578,23.5474,23.5474,154700.0
2005-03-28 15:55:00,38.57,38.63,38.56,38.6,150900.0,23.5474,23.5841,23.5413,23.5658,150900.0
2005-03-29 09:30:00,38.4,38.47,38.3,38.37,230000.0,23.4437,23.4864,23.3826,23.4253,230000.0
2005-03-29 09:35:00,38.37,38.49,38.35,38.44,82700.0,23.4253,23.4986,23.4131,23.4681,82700.0
2005-03-29 09:40:00,38.44,38.55,38.35,38.53,121400.0,23.4681,23.5352,23.4131,23.523,121400.0
2005-03-29 09:45:00,38.51,38.53,38.46,38.47,105300.0,23.5108,23.523,23.4803,23.4864,105300.0
2005-03-29 09:50:00,38.47,38.49,38.41,38.42,108000.0,23.4864,23.4986,23.4498,23.4559,108000.0
2005-03-29 09:55:00,38.44,38.48,38.37,38.44,79500.0,23.4681,23.4925,23.4253,23.4681,79500.0
2005-03-29 10:00:00,38.41,38.5,38.4,38.47,139800.0,23.4498,23.5047,23.4437,23.4864,139800.0
2005-03-29 10:05:00,38.48,38.6,38.47,38.58,93200.0,23.4925,23.5658,23.4864,23.5535,93200.0
2005-03-29 10:10:00,38.58,38.65,38.52,38.57,76600.0,23.5535,23.5963,23.5169,23.5474,76600.0
2005-03-29 10:15:00,38.59,38.62,38.56,38.57,82200.0,23.5597,23.578,23.5413,23.5474,82200.0
2005-03-29 10:20:00,38.58,38.62,38.57,38.6,101200.0,23.5535,23.578,23.5474,23.5658,101200.0
2005-03-29 10:25:00,38.6,38.6,38.55,38.58,60700.0,23.5658,23.5658,23.5352,23.5535,60700.0
2005-03-29 10:30:00,38.56,38.6,38.55,38.56,90900.0,23.5413,23.5658,23.5352,23.5413,90900.0
2005-03-29 10:35:00,38.55,38.58,38.52,38.57,89200.0,23.5352,23.5535,23.5169,23.5474,89200.0
2005-03-29 10:40:00,38.56,38.6,38.54,38.59,79000.0,23.5413,23.5658,23.5291,23.5597,79000.0
2005-03-29 10:45:00,38.6,38.61,38.58,38.61,59900.0,23.5658,23.5719,23.5535,23.5719,59900.0
2005-03-29 10:50:00,38.61,38.63,38.57,38.6,79400.0,23.5719,23.5841,23.5474,23.5658,79400.0
2005-03-29 10:55:00,38.59,38.63,38.54,38.57,54800.0,23.5597,23.5841,23.5291,23.5474,54800.0
2005-03-29 11:00:00,38.57,38.58,38.53,38.54,52100.0,23.5474,23.5535,23.523,23.5291,52100.0
2005-03-29 11:05:00,38.54,38.55,38.51,38.52,49400.0,23.5291,23.5352,23.5108,23.5169,49400.0
2005-03-29 11:10:00,38.52,38.53,38.49,38.49,52800.0,23.5169,23.523,23.4986,23.4986,52800.0
2005-03-29 11:15:00,38.5,38.51,38.47,38.47,60300.0,23.5047,23.5108,23.4864,23.4864,60300.0
2005-03-29 11:20:00,38.47,38.5,38.47,38.49,43600.0,23.4864,23.5047,23.4864,23.4986,43600.0
2005-03-29 11:25:00,38.49,38.5,38.45,38.47,32400.0,23.4986,23.5047,23.4742,23.4864,32400.0
2005-03-29 11:30:00,38.47,38.48,38.44,38.46,50200.0,23.4864,23.4925,23.4681,23.4803,50200.0
2005-03-29 11:35:00,38.45,38.48,38.42,38.45,35600.0,23.4742,23.4925,23.4559,23.4742,35600.0
2005-03-29 11:40:00,38.45,38.48,38.42,38.42,49500.0,23.4742,23.4925,23.4559,23.4559,49500.0
2005-03-29 11:45:00,38.42,38.44,38.4,38.41,39500.0,23.4559,23.4681,23.4437,23.4498,39500.0
2005-03-29 11:50:00,38.4,38.41,38.4,38.41,60300.0,23.4437,23.4498,23.4437,23.4498,60300.0
2005-03-29 11:55:00,38.4,38.41,38.35,38.4,140500.0,23.4437,23.4498,23.4131,23.4437,140500.0
2005-03-29 12:00:00,38.41,38.41,38.39,38.39,30400.0,23.4498,23.4498,23.4376,23.4376,30400.0
2005-03-29 12:05:00,38.4,38.4,38.36,38.37,39500.0,23.4437,23.4437,23.4192,23.4253,39500.0
2005-03-29 12:10:00,38.37,38.37,38.35,38.36,35600.0,23.4253,23.4253,23.4131,23.4192,35600.0
2005-03-29 12:15:00,38.36,38.37,38.32,38.35,47300.0,23.4192,23.4253,23.3948,23.4131,47300.0
2005-03-29 12:20:00,38.35,38.36,38.3,38.33,36700.0,23.4131,23.4192,23.3826,23.4009,36700.0
2005-03-29 12:25:00,38.33,38.34,38.33,38.33,25000.0,23.4009,23.407,23.4009,23.4009,25000.0
2005-03-29 12:30:00,38.33,38.34,38.3,38.3,33100.0,23.4009,23.407,23.3826,23.3826,33100.0
2005-03-29 12:35:00,38.3,38.32,38.27,38.29,70400.0,23.3826,23.3948,23.3643,23.3765,70400.0
2005-03-29 12:40:00,38.3,38.37,38.29,38.36,86200.0,23.3826,23.4253,23.3765,23.4192,86200.0
2005-03-29 12:45:00,38.38,38.39,38.35,38.39,53300.0,23.4314,23.4376,23.4131,23.4376,53300.0
2005-03-29 12:50:00,38.39,38.39,38.33,38.35,43300.0,23.4376,23.4376,23.4009,23.4131,43300.0
2005-03-29 12:55:00,38.36,38.37,38.34,38.36,57700.0,23.4192,23.4253,23.407,23.4192,57700.0
2005-03-29 13:00:00,38.37,38.37,38.35,38.37,44000.0,23.4253,23.4253,23.4131,23.4253,44000.0
2005-03-29 13:05:00,38.37,38.37,38.32,38.33,33500.0,23.4253,23.4253,23.3948,23.4009,33500.0
2005-03-29 13:10:00,38.32,38.33,38.28,38.3,56800.0,23.3948,23.4009,23.3704,23.3826,56800.0
2005-03-29 13:15:00,38.3,38.3,38.22,38.26,77400.0,23.3826,23.3826,23.3338,23.3582,77400.0
2005-03-29 13:20:00,38.25,38.27,38.18,38.22,75000.0,23.3521,23.3643,23.3093,23.3338,75000.0
2005-03-29 13:25:00,38.22,38.28,38.21,38.21,77000.0,23.3338,23.3704,23.3277,23.3277,77000.0
2005-03-29 13:30:00,38.22,38.28,38.22,38.26,41100.0,23.3338,23.3704,23.3338,23.3582,41100.0
2005-03-29 13:35:00,38.27,38.28,38.26,38.27,49500.0,23.3643,23.3704,23.3582,23.3643,49500.0
2005-03-29 13:40:00,38.27,38.28,38.22,38.25,51200.0,23.3643,23.3704,23.3338,23.3521,51200.0
2005-03-29 13:45:00,38.23,38.27,38.19,38.19,169800.0,23.3399,23.3643,23.3154,23.3154,169800.0
2005-03-29 13:50:00,38.18,38.19,38.15,38.16,150100.0,23.3093,23.3154,23.291,23.2971,150100.0
2005-03-29 13:55:00,38.16,38.19,38.15,38.17,75800.0,23.2971,23.3154,23.291,23.3032,75800.0
2005-03-29 14:00:00,38.17,38.18,38.04,38.05,89700.0,23.3032,23.3093,23.2239,23.23,89700.0
2005-03-29 14:05:00,38.05,38.09,38.04,38.07,128300.0,23.23,23.2544,23.2239,23.2422,128300.0
2005-03-29 14:10:00,38.07,38.08,38.02,38.04,59000.0,23.2422,23.2483,23.2117,23.2239,59000.0
2005-03-29 14:15:00,38.03,38.08,37.98,38.0,115400.0,23.2178,23.2483,23.1872,23.1995,115400.0
2005-03-29 14:20:00,38.0,38.03,37.97,38.01,139200.0,23.1995,23.2178,23.1811,23.2056,139200.0
2005-03-29 14:25:00,38.0,38.06,38.0,38.06,98500.0,23.1995,23.2361,23.1995,23.2361,98500.0
2005-03-29 14:30:00,38.05,38.07,38.0,38.0,69400.0,23.23,23.2422,23.1995,23.1995,69400.0
2005-03-29 14:35:00,38.01,38.01,37.98,37.99,91400.0,23.2056,23.2056,23.1872,23.1933,91400.0
2005-03-29 14:40:00,37.99,37.99,37.94,37.96,130500.0,23.1933,23.1933,23.1628,23.175,130500.0
2005-03-29 14:45:00,37.96,38.0,37.95,38.0,111300.0,23.175,23.1995,23.1689,23.1995,111300.0
2005-03-29 14:50:00,38.0,38.04,37.99,38.03,106900.0,23.1995,23.2239,23.1933,23.2178,106900.0
2005-03-29 14:55:00,38.03,38.11,38.02,38.1,205200.0,23.2178,23.2666,23.2117,23.2605,205200.0
2005-03-29 15:00:00,38.09,38.11,38.03,38.05,240000.0,23.2544,23.2666,23.2178,23.23,240000.0
2005-03-29 15:05:00,38.04,38.1,38.04,38.09,140300.0,23.2239,23.2605,23.2239,23.2544,140300.0
2005-03-29 15:10:00,38.09,38.11,38.0,38.02,257200.0,23.2544,23.2666,23.1995,23.2117,257200.0
2005-03-29 15:15:00,38.01,38.03,37.97,38.03,105500.0,23.2056,23.2178,23.1811,23.2178,105500.0
2005-03-29 15:20:00,38.02,38.08,38.02,38.06,115000.0,23.2117,23.2483,23.2117,23.2361,115000.0
2005-03-29 15:25:00,38.05,38.05,37.96,37.99,131600.0,23.23,23.23,23.175,23.1933,131600.0
2005-03-29 15:30:00,38.01,38.02,37.99,37.99,123400.0,23.2056,23.2117,23.1933,23.1933,123400.0
2005-03-29 15:35:00,38.0,38.0,37.92,37.92,108900.0,23.1995,23.1995,23.1506,23.1506,108900.0
2005-03-29 15:40:00,37.93,37.96,37.91,37.91,201500.0,23.1567,23.175,23.1445,23.1445,201500.0
2005-03-29 15:45:00,37.91,37.91,37.75,37.8,292400.0,23.1445,23.1445,23.0468,23.0773,292400.0
2005-03-29 15:50:00,37.79,37.83,37.79,37.79,229100.0,23.0712,23.0957,23.0712,23.0712,229100.0
2005-03-29 15:55:00,37.79,37.8,37.66,37.69,397200.0,23.0712,23.0773,22.9919,23.0102,397200.0
2005-03-30 09:30:00,37.85,38.0,37.83,38.0,216600.0,23.1079,23.1995,23.0957,23.1995,216600.0
2005-03-30 09:35:00,37.97,38.0,37.9,37.98,108500.0,23.1811,23.1995,23.1384,23.1872,108500.0
2005-03-30 09:40:00,37.99,38.07,37.98,38.02,100600.0,23.1933,23.2422,23.1872,23.2117,100600.0
2005-03-30 09:45:00,38.02,38.05,37.96,38.0,77400.0,23.2117,23.23,23.175,23.1995,77400.0
2005-03-30 09:50:00,38.0,38.07,37.99,38.05,60500.0,23.1995,23.2422,23.1933,23.23,60500.0
2005-03-30 09:55:00,38.04,38.1,38.02,38.09,92200.0,23.2239,23.2605,23.2117,23.2544,92200.0
2005-03-30 10:00:00,38.1,38.1,38.03,38.1,68000.0,23.2605,23.2605,23.2178,23.2605,68000.0
2005-03-30 10:05:00,38.1,38.19,38.08,38.16,91200.0,23.2605,23.3154,23.2483,23.2971,91200.0
2005-03-30 10:10:00,38.17,38.18,38.09,38.13,65100.0,23.3032,23.3093,23.2544,23.2788,65100.0
2005-03-30 10:15:00,38.14,38.17,38.12,38.15,65600.0,23.2849,23.3032,23.2727,23.291,65600.0
2005-03-30 10:20:00,38.16,38.19,38.12,38.14,85700.0,23.2971,23.3154,23.2727,23.2849,85700.0
2005-03-30 10:25:00,38.16,38.18,38.12,38.14,74000.0,23.2971,23.3093,23.2727,23.2849,74000.0
2005-03-30 10:30:00,38.14,38.24,38.13,38.21,132200.0,23.2849,23.346,23.2788,23.3277,132200.0
2005-03-30 10:35:00,38.21,38.25,38.2,38.23,149100.0,23.3277,23.3521,23.3216,23.3399,149100.0
2005-03-30 10:40:00,38.24,38.25,38.22,38.25,156500.0,23.346,23.3521,23.3338,23.3521,156500.0
2005-03-30 10:45:00,38.24,38.29,38.23,38.29,83900.0,23.346,23.3765,23.3399,23.3765,83900.0
2005-03-30 10:50:00,38.31,38.42,38.29,38.4,211600.0,23.3887,23.4559,23.3765,23.4437,211600.0
2005-03-30 10:55:00,38.41,38.42,38.38,38.38,84200.0,23.4498,23.4559,23.4314,23.4314,84200.0
2005-03-30 11:00:00,38.38,38.39,38.27,38.29,107000.0,23.4314,23.4376,23.3643,23.3765,107000.0
2005-03-30 11:05:00,38.29,38.31,38.29,38.29,32000.0,23.3765,23.3887,23.3765,23.3765,32000.0
2005-03-30 11:10:00,38.3,38.31,38.25,38.25,43700.0,23.3826,23.3887,23.3521,23.3521,43700.0
2005-03-30 11:15:00,38.26,38.3,38.25,38.3,70600.0,23.3582,23.3826,23.3521,23.3826,70600.0
2005-03-30 11:20:00,38.3,38.3,38.24,38.25,44700.0,23.3826,23.3826,23.346,23.3521,44700.0
2005-03-30 11:25:00,38.25,38.29,38.25,38.29,31200.0,23.3521,23.3765,23.3521,23.3765,31200.0
2005-03-30 11:30:00,38.29,38.34,38.27,38.34,70700.0,23.3765,23.407,23.3643,23.407,70700.0
2005-03-30 11:35:00,38.35,38.39,38.28,38.28,70100.0,23.4131,23.4376,23.3704,23.3704,70100.0
2005-03-30 11:40:00,38.29,38.29,38.25,38.29,47300.0,23.3765,23.3765,23.3521,23.3765,47300.0
2005-03-30 11:45:00,38.31,38.31,38.27,38.27,62100.0,23.3887,23.3887,23.3643,23.3643,62100.0
2005-03-30 11:50:00,38.28,38.29,38.26,38.28,45100.0,23.3704,23.3765,23.3582,23.3704,45100.0
2005-03-30 11:55:00,38.28,38.3,38.27,38.3,97600.0,23.3704,23.3826,23.3643,23.3826,97600.0
2005-03-30 12:00:00,38.29,38.37,38.29,38.34,88300.0,23.3765,23.4253,23.3765,23.407,88300.0
2005-03-30 12:05:00,38.33,38.34,38.31,38.31,47000.0,23.4009,23.407,23.3887,23.3887,47000.0
2005-03-30 12:10:00,38.31,38.32,38.29,38.31,23900.0,23.3887,23.3948,23.3765,23.3887,23900.0
2005-03-30 12:15:00,38.31,38.33,38.29,38.32,39500.0,23.3887,23.4009,23.3765,23.3948,39500.0
2005-03-30 12:20:00,38.33,38.36,38.32,38.36,52400.0,23.4009,23.4192,23.3948,23.4192,52400.0
2005-03-30 12:25:00,38.35,38.36,38.31,38.36,46000.0,23.4131,23.4192,23.3887,23.4192,46000.0
2005-03-30 12:30:00,38.36,38.37,38.31,38.34,44400.0,23.4192,23.4253,23.3887,23.407,44400.0
2005-03-30 12:35:00,38.32,38.35,38.29,38.33,24700.0,23.3948,23.4131,23.3765,23.4009,24700.0
2005-03-30 12:40:00,38.33,38.34,38.33,38.34,13900.0,23.4009,23.407,23.4009,23.407,13900.0
2005-03-30 12:45:00,38.34,38.4,38.34,38.4,39200.0,23.407,23.4437,23.407,23.4437,39200.0
2005-03-30 12:50:00,38.4,38.4,38.36,38.38,24900.0,23.4437,23.4437,23.4192,23.4314,24900.0
2005-03-30 12:55:00,38.38,38.39,38.35,38.35,34600.0,23.4314,23.4376,23.4131,23.4131,34600.0
2005-03-30 13:00:00,38.36,38.37,38.35,38.37,39200.0,23.4192,23.4253,23.4131,23.4253,39200.0
2005-03-30 13:05:00,38.36,38.37,38.35,38.36,34600.0,23.4192,23.4253,23.4131,23.4192,34600.0
2005-03-30 13:10:00,38.36,38.37,38.35,38.35,23900.0,23.4192,23.4253,23.4131,23.4131,23900.0
2005-03-30 13:15:00,38.36,38.36,38.35,38.35,17800.0,23.4192,23.4192,23.4131,23.4131,17800.0
2005-03-30 13:20:00,38.36,38.36,38.31,38.33,68300.0,23.4192,23.4192,23.3887,23.4009,68300.0
2005-03-30 13:25:00,38.34,38.34,38.31,38.33,46200.0,23.407,23.407,23.3887,23.4009,46200.0
2005-03-30 13:30:00,38.33,38.37,38.32,38.32,36900.0,23.4009,23.4253,23.3948,23.3948,36900.0
2005-03-30 13:35:00,38.34,38.34,38.26,38.27,87600.0,23.407,23.407,23.3582,23.3643,87600.0
2005-03-30 13:40:00,38.26,38.28,38.21,38.21,43600.0,23.3582,23.3704,23.3277,23.3277,43600.0
2005-03-30 13:45:00,38.21,38.21,38.16,38.2,54200.0,23.3277,23.3277,23.2971,23.3216,54200.0
2005-03-30 13:50:00,38.22,38.24,38.16,38.16,90600.0,23.3338,23.346,23.2971,23.2971,90600.0
2005-03-30 13:55:00,38.16,38.2,38.14,38.2,184000.0,23.2971,23.3216,23.2849,23.3216,184000.0
2005-03-30 14:00:00,38.19,38.26,38.19,38.21,90900.0,23.3154,23.3582,23.3154,23.3277,90900.0
2005-03-30 14:05:00,38.22,38.22,38.19,38.21,31400.0,23.3338,23.3338,23.3154,23.3277,31400.0
2005-03-30 14:10:00,38.2,38.22,38.2,38.21,78400.0,23.3216,23.3338,23.3216,23.3277,78400.0
2005-03-30 14:15:00,38.21,38.22,38.17,38.17,46800.0,23.3277,23.3338,23.3032,23.3032,46800.0
2005-03-30 14:20:00,38.17,38.18,38.01,38.02,102700.0,23.3032,23.3093,23.2056,23.2117,102700.0
2005-03-30 14:25:00,38.02,38.04,38.0,38.03,113600.0,23.2117,23.2239,23.1995,23.2178,113600.0
2005-03-30 14:30:00,38.0,38.06,37.99,38.06,121800.0,23.1995,23.2361,23.1933,23.2361,121800.0
2005-03-30 14:35:00,38.05,38.07,38.04,38.04,59900.0,23.23,23.2422,23.2239,23.2239,59900.0
2005-03-30 14:40:00,38.04,38.06,38.0,38.01,81100.0,23.2239,23.2361,23.1995,23.2056,81100.0
2005-03-30 14:45:00,38.01,38.02,37.9,37.95,75000.0,23.2056,23.2117,23.1384,23.1689,75000.0
2005-03-30 14:50:00,37.95,37.97,37.93,37.94,68300.0,23.1689,23.1811,23.1567,23.1628,68300.0
2005-03-30 14:55:00,37.94,38.06,37.92,38.06,85800.0,23.1628,23.2361,23.1506,23.2361,85800.0
2005-03-30 15:00:00,38.05,38.12,38.04,38.11,65400.0,23.23,23.2727,23.2239,23.2666,65400.0
2005-03-30 15:05:00,38.11,38.13,38.09,38.1,58700.0,23.2666,23.2788,23.2544,23.2605,58700.0
2005-03-30 15:10:00,38.1,38.11,38.05,38.05,83000.0,23.2605,23.2666,23.23,23.23,83000.0
2005-03-30 15:15:00,38.05,38.06,38.03,38.05,97100.0,23.23,23.2361,23.2178,23.23,97100.0
2005-03-30 15:20:00,38.06,38.1,38.05,38.08,67800.0,23.2361,23.2605,23.23,23.2483,67800.0
2005-03-30 15:25:00,38.08,38.15,38.08,38.09,54200.0,23.2483,23.291,23.2483,23.2544,54200.0
2005-03-30 15:30:00,38.1,38.1,38.07,38.07,67700.0,23.2605,23.2605,23.2422,23.2422,67700.0
2005-03-30 15:35:00,38.07,38.2,38.07,38.18,132900.0,23.2422,23.3216,23.2422,23.3093,132900.0
2005-03-30 15:40:00,38.18,38.2,38.15,38.15,87200.0,23.3093,23.3216,23.291,23.291,87200.0
2005-03-30 15:45:00,38.16,38.2,38.14,38.2,148700.0,23.2971,23.3216,23.2849,23.3216,148700.0
2005-03-30 15:50:00,38.2,38.22,38.17,38.18,91400.0,23.3216,23.3338,23.3032,23.3093,91400.0
2005-03-30 15:55:00,38.19,38.2,38.16,38.2,169100.0,23.3154,23.3216,23.2971,23.3216,169100.0
2005-03-31 09:30:00,38.18,38.18,38.1,38.18,181800.0,23.3093,23.3093,23.2605,23.3093,181800.0
2005-03-31 09:35:00,38.15,38.24,38.15,38.22,101100.0,23.291,23.346,23.291,23.3338,101100.0
2005-03-31 09:40:00,38.21,38.25,38.21,38.25,106000.0,23.3277,23.3521,23.3277,23.3521,106000.0
2005-03-31 09:45:00,38.24,38.34,38.22,38.34,116100.0,23.346,23.407,23.3338,23.407,116100.0
2005-03-31 09:50:00,38.34,38.36,38.31,38.36,70100.0,23.407,23.4192,23.3887,23.4192,70100.0
2005-03-31 09:55:00,38.36,38.49,38.35,38.48,227000.0,23.4192,23.4986,23.4131,23.4925,227000.0
2005-03-31 10:00:00,38.45,38.49,38.44,38.46,85500.0,23.4742,23.4986,23.4681,23.4803,85500.0
2005-03-31 10:05:00,38.46,38.46,38.35,38.35,72200.0,23.4803,23.4803,23.4131,23.4131,72200.0
2005-03-31 10:10:00,38.35,38.36,38.31,38.33,72900.0,23.4131,23.4192,23.3887,23.4009,72900.0
2005-03-31 10:15:00,38.32,38.4,38.3,38.39,57900.0,23.3948,23.4437,23.3826,23.4376,57900.0
2005-03-31 10:20:00,38.4,38.4,38.38,38.39,81900.0,23.4437,23.4437,23.4314,23.4376,81900.0
2005-03-31 10:25:00,38.39,38.43,38.37,38.4,61700.0,23.4376,23.462,23.4253,23.4437,61700.0
2005-03-31 10:30:00,38.39,38.41,38.36,38.38,93400.0,23.4376,23.4498,23.4192,23.4314,93400.0
2005-03-31 10:35:00,38.39,38.39,38.36,38.36,66900.0,23.4376,23.4376,23.4192,23.4192,66900.0
2005-03-31 10:40:00,38.36,38.37,38.26,38.31,67200.0,23.4192,23.4253,23.3582,23.3887,67200.0
2005-03-31 10:45:00,38.31,38.37,38.3,38.34,41200.0,23.3887,23.4253,23.3826,23.407,41200.0
2005-03-31 10:50:00,38.35,38.35,38.3,38.32,73400.0,23.4131,23.4131,23.3826,23.3948,73400.0
2005-03-31 10:55:00,38.33,38.33,38.2,38.26,68700.0,23.4009,23.4009,23.3216,23.3582,68700.0
2005-03-31 11:00:00,38.25,38.3,38.25,38.29,40900.0,23.3521,23.3826,23.3521,23.3765,40900.0
2005-03-31 11:05:00,38.29,38.37,38.28,38.36,73200.0,23.3765,23.4253,23.3704,23.4192,73200.0
2005-03-31 11:10:00,38.36,38.42,38.34,38.42,174700.0,23.4192,23.4559,23.407,23.4559,174700.0
2005-03-31 11:15:00,38.42,38.43,38.4,38.4,129800.0,23.4559,23.462,23.4437,23.4437,129800.0
2005-03-31 11:20:00,38.41,38.48,38.4,38.41,80200.0,23.4498,23.4925,23.4437,23.4498,80200.0
2005-03-31 11:25:00,38.4,38.42,38.4,38.41,24100.0,23.4437,23.4559,23.4437,23.4498,24100.0
2005-03-31 11:30:00,38.4,38.42,38.39,38.4,43700.0,23.4437,23.4559,23.4376,23.4437,43700.0
2005-03-31 11:35:00,38.4,38.44,38.39,38.42,65600.0,23.4437,23.4681,23.4376,23.4559,65600.0
2005-03-31 11:40:00,38.42,38.45,38.41,38.45,60300.0,23.4559,23.4742,23.4498,23.4742,60300.0
2005-03-31 11:45:00,38.45,38.45,38.42,38.44,55700.0,23.4742,23.4742,23.4559,23.4681,55700.0
2005-03-31 11:50:00,38.45,38.45,38.36,38.36,71500.0,23.4742,23.4742,23.4192,23.4192,71500.0
2005-03-31 11:55:00,38.36,38.4,38.35,38.4,83700.0,23.4192,23.4437,23.4131,23.4437,83700.0
2005-03-31 12:00:00,38.4,38.4,38.37,38.37,46300.0,23.4437,23.4437,23.4253,23.4253,46300.0
2005-03-31 12:05:00,38.37,38.38,38.36,38.36,30000.0,23.4253,23.4314,23.4192,23.4192,30000.0
2005-03-31 12:10:00,38.36,38.37,38.35,38.35,44100.0,23.4192,23.4253,23.4131,23.4131,44100.0
2005-03-31 12:15:00,38.36,38.36,38.19,38.19,132900.0,23.4192,23.4192,23.3154,23.3154,132900.0
2005-03-31 12:20:00,38.19,38.24,38.18,38.22,120500.0,23.3154,23.346,23.3093,23.3338,120500.0
2005-03-31 12:25:00,38.22,38.24,38.17,38.19,66800.0,23.3338,23.346,23.3032,23.3154,66800.0
2005-03-31 12:30:00,38.19,38.23,38.19,38.19,30800.0,23.3154,23.3399,23.3154,23.3154,30800.0
2005-03-31 12:35:00,38.2,38.21,38.17,38.2,26600.0,23.3216,23.3277,23.3032,23.3216,26600.0
2005-03-31 12:40:00,38.21,38.23,38.19,38.21,41300.0,23.3277,23.3399,23.3154,23.3277,41300.0
2005-03-31 12:45:00,38.22,38.24,38.2,38.23,44400.0,23.3338,23.346,23.3216,23.3399,44400.0
2005-03-31 12:50:00,38.24,38.27,38.24,38.25,36000.0,23.346,23.3643,23.346,23.3521,36000.0
2005-03-31 12:55:00,38.25,38.29,38.25,38.28,24400.0,23.3521,23.3765,23.3521,23.3704,24400.0
2005-03-31 13:00:00,38.27,38.3,38.27,38.28,20300.0,23.3643,23.3826,23.3643,23.3704,20300.0
2005-03-31 13:05:00,38.28,38.29,38.27,38.27,23200.0,23.3704,23.3765,23.3643,23.3643,23200.0
2005-03-31 13:10:00,38.28,38.28,38.25,38.25,31600.0,23.3704,23.3704,23.3521,23.3521,31600.0
2005-03-31 13:15:00,38.24,38.25,38.23,38.23,17100.0,23.346,23.3521,23.3399,23.3399,17100.0
2005-03-31 13:20:00,38.23,38.25,38.21,38.23,26900.0,23.3399,23.3521,23.3277,23.3399,26900.0
2005-03-31 13:25:00,38.21,38.24,38.21,38.23,43100.0,23.3277,23.346,23.3277,23.3399,43100.0
2005-03-31 13:30:00,38.22,38.28,38.22,38.26,77300.0,23.3338,23.3704,23.3338,23.3582,77300.0
2005-03-31 13:35:00,38.26,38.29,38.25,38.28,153700.0,23.3582,23.3765,23.3521,23.3704,153700.0
2005-03-31 13:40:00,38.27,38.3,38.27,38.29,64900.0,23.3643,23.3826,23.3643,23.3765,64900.0
2005-03-31 13:45:00,38.29,38.33,38.28,38.29,166400.0,23.3765,23.4009,23.3704,23.3765,166400.0
2005-03-31 13:50:00,38.28,38.31,38.27,38.3,30500.0,23.3704,23.3887,23.3643,23.3826,30500.0
2005-03-31 13:55:00,38.3,38.33,38.29,38.32,32200.0,23.3826,23.4009,23.3765,23.3948,32200.0
2005-03-31 14:00:00,38.31,38.32,38.31,38.32,54200.0,23.3887,23.3948,23.3887,23.3948,54200.0
2005-03-31 14:05:00,38.31,38.32,38.3,38.31,62900.0,23.3887,23.3948,23.3826,23.3887,62900.0
2005-03-31 14:10:00,38.3,38.38,38.3,38.38,77800.0,23.3826,23.4314,23.3826,23.4314,77800.0
2005-03-31 14:15:00,38.37,38.42,38.37,38.42,90600.0,23.4253,23.4559,23.4253,23.4559,90600.0
2005-03-31 14:20:00,38.42,38.42,38.41,38.42,33700.0,23.4559,23.4559,23.4498,23.4559,33700.0
2005-03-31 14:25:00,38.41,38.44,38.41,38.44,69800.0,23.4498,23.4681,23.4498,23.4681,69800.0
2005-03-31 14:30:00,38.44,38.5,38.44,38.49,93600.0,23.4681,23.5047,23.4681,23.4986,93600.0
2005-03-31 14:35:00,38.49,38.5,38.48,38.49,103800.0,23.4986,23.5047,23.4925,23.4986,103800.0
2005-03-31 14:40:00,38.49,38.56,38.49,38.56,73200.0,23.4986,23.5413,23.4986,23.5413,73200.0
2005-03-31 14:45:00,38.56,38.64,38.55,38.55,96100.0,23.5413,23.5902,23.5352,23.5352,96100.0
2005-03-31 14:50:00,38.57,38.58,38.55,38.57,51400.0,23.5474,23.5535,23.5352,23.5474,51400.0
2005-03-31 14:55:00,38.57,38.58,38.49,38.49,191700.0,23.5474,23.5535,23.4986,23.4986,191700.0
2005-03-31 15:00:00,38.5,38.5,38.46,38.47,73700.0,23.5047,23.5047,23.4803,23.4864,73700.0
2005-03-31 15:05:00,38.46,38.47,38.38,38.38,94400.0,23.4803,23.4864,23.4314,23.4314,94400.0
2005-03-31 15:10:00,38.37,38.41,38.37,38.4,63000.0,23.4253,23.4498,23.4253,23.4437,63000.0
2005-03-31 15:15:00,38.4,38.41,38.37,38.37,78500.0,23.4437,23.4498,23.4253,23.4253,78500.0
2005-03-31 15:20:00,38.38,38.41,38.37,38.4,110800.0,23.4314,23.4498,23.4253,23.4437,110800.0
2005-03-31 15:25:00,38.4,38.41,38.36,38.36,83100.0,23.4437,23.4498,23.4192,23.4192,83100.0
2005-03-31 15:30:00,38.35,38.37,38.32,38.32,99600.0,23.4131,23.4253,23.3948,23.3948,99600.0
2005-03-31 15:35:00,38.31,38.34,38.29,38.29,117600.0,23.3887,23.407,23.3765,23.3765,117600.0
2005-03-31 15:40:00,38.29,38.3,38.29,38.3,81400.0,23.3765,23.3826,23.3765,23.3826,81400.0
2005-03-31 15:45:00,38.29,38.3,38.26,38.26,84200.0,23.3765,23.3826,23.3582,23.3582,84200.0
2005-03-31 15:50:00,38.27,38.27,38.19,38.21,151500.0,23.3643,23.3643,23.3154,23.3277,151500.0
2005-03-31 15:55:00,38.2,38.27,38.2,38.24,207500.0,23.3216,23.3643,23.3216,23.346,207500.0
2005-04-01 09:30:00,38.4,38.59,38.39,38.52,165300.0,23.4437,23.5597,23.4376,23.5169,165300.0
2005-04-01 09:35:00,38.52,38.59,38.51,38.55,215200.0,23.5169,23.5597,23.5108,23.5352,215200.0
2005-04-01 09:40:00,38.54,38.55,38.5,38.54,202300.0,23.5291,23.5352,23.5047,23.5291,202300.0
2005-04-01 09:45:00,38.55,38.73,38.54,38.7,212000.0,23.5352,23.6451,23.5291,23.6268,212000.0
2005-04-01 09:50:00,38.69,38.7,38.64,38.67,162600.0,23.6207,23.6268,23.5902,23.6085,162600.0
2005-04-01 09:55:00,38.67,38.7,38.66,38.69,219700.0,23.6085,23.6268,23.6024,23.6207,219700.0
2005-04-01 10:00:00,38.69,38.75,38.69,38.72,114400.0,23.6207,23.6573,23.6207,23.639,114400.0
2005-04-01 10:05:00,38.74,38.74,38.67,38.68,203200.0,23.6512,23.6512,23.6085,23.6146,203200.0
2005-04-01 10:10:00,38.67,38.68,38.57,38.58,286600.0,23.6085,23.6146,23.5474,23.5535,286600.0
2005-04-01 10:15:00,38.58,38.59,38.5,38.52,209300.0,23.5535,23.5597,23.5047,23.5169,209300.0
2005-04-01 10:20:00,38.52,38.52,38.41,38.44,164100.0,23.5169,23.5169,23.4498,23.4681,164100.0
2005-04-01 10:25:00,38.44,38.49,38.35,38.49,200700.0,23.4681,23.4986,23.4131,23.4986,200700.0
2005-04-01 10:30:00,38.47,38.53,38.44,38.51,201000.0,23.4864,23.523,23.4681,23.5108,201000.0
2005-04-01 10:35:00,38.53,38.56,38.4,38.4,116400.0,23.523,23.5413,23.4437,23.4437,116400.0
2005-04-01 10:40:00,38.4,38.42,38.39,38.41,89600.0,23.4437,23.4559,23.4376,23.4498,89600.0
2005-04-01 10:45:00,38.42,38.42,38.34,38.35,107300.0,23.4559,23.4559,23.407,23.4131,107300.0
2005-04-01 10:50:00,38.35,38.37,38.3,38.3,82000.0,23.4131,23.4253,23.3826,23.3826,82000.0
2005-04-01 10:55:00,38.3,38.31,38.12,38.13,87600.0,23.3826,23.3887,23.2727,23.2788,87600.0
2005-04-01 11:00:00,38.13,38.18,38.12,38.16,156700.0,23.2788,23.3093,23.2727,23.2971,156700.0
2005-04-01 11:05:00,38.15,38.16,38.08,38.1,141000.0,23.291,23.2971,23.2483,23.2605,141000.0
2005-04-01 11:10:00,38.09,38.11,37.98,37.99,91800.0,23.2544,23.2666,23.1872,23.1933,91800.0
2005-04-01 11:15:00,38.0,38.04,37.95,38.01,99800.0,23.1995,23.2239,23.1689,23.2056,99800.0
2005-04-01 11:20:00,38.02,38.03,37.96,37.99,105900.0,23.2117,23.2178,23.175,23.1933,105900.0
2005-04-01 11:25:00,37.99,38.01,37.97,37.99,81100.0,23.1933,23.2056,23.1811,23.1933,81100.0
2005-04-01 11:30:00,38.0,38.05,38.0,38.0,70800.0,23.1995,23.23,23.1995,23.1995,70800.0
2005-04-01 11:35:00,38.01,38.05,38.0,38.04,40200.0,23.2056,23.23,23.1995,23.2239,40200.0
2005-04-01 11:40:00,38.04,38.06,37.99,38.0,75700.0,23.2239,23.2361,23.1933,23.1995,75700.0
2005-04-01 11:45:00,37.99,38.07,37.99,38.0,82100.0,23.1933,23.2422,23.1933,23.1995,82100.0
2005-04-01 11:50:00,38.01,38.06,37.99,38.06,54800.0,23.2056,23.2361,23.1933,23.2361,54800.0
2005-04-01 11:55:00,38.06,38.08,38.02,38.05,72800.0,23.2361,23.2483,23.2117,23.23,72800.0
2005-04-01 12:00:00,38.05,38.09,38.04,38.04,42600.0,23.23,23.2544,23.2239,23.2239,42600.0
2005-04-01 12:05:00,38.05,38.05,38.0,38.0,44700.0,23.23,23.23,23.1995,23.1995,44700.0
2005-04-01 12:10:00,38.0,38.01,37.98,37.98,40700.0,23.1995,23.2056,23.1872,23.1872,40700.0
2005-04-01 12:15:00,37.98,37.99,37.89,37.91,142100.0,23.1872,23.1933,23.1323,23.1445,142100.0
2005-04-01 12:20:00,37.91,37.92,37.78,37.78,141700.0,23.1445,23.1506,23.0651,23.0651,141700.0
2005-04-01 12:25:00,37.78,37.83,37.76,37.8,97600.0,23.0651,23.0957,23.0529,23.0773,97600.0
2005-04-01 12:30:00,37.78,37.79,37.65,37.73,235000.0,23.0651,23.0712,22.9858,23.0346,235000.0
2005-04-01 12:35:00,37.73,37.75,37.62,37.7,171800.0,23.0346,23.0468,22.9675,23.0163,171800.0
2005-04-01 12:40:00,37.71,37.82,37.7,37.81,127900.0,23.0224,23.0896,23.0163,23.0835,127900.0
2005-04-01 12:45:00,37.81,37.82,37.76,37.77,80300.0,23.0835,23.0896,23.0529,23.059,80300.0
2005-04-01 12:50:00,37.77,37.79,37.69,37.71,117800.0,23.059,23.0712,23.0102,23.0224,117800.0
2005-04-01 12:55:00,37.71,37.74,37.67,37.68,93800.0,23.0224,23.0407,22.998,23.0041,93800.0
2005-04-01 13:00:00,37.65,37.76,37.62,37.75,160100.0,22.9858,23.0529,22.9675,23.0468,160100.0
2005-04-01 13:05:00,37.75,37.78,37.68,37.69,180000.0,23.0468,23.0651,23.0041,23.0102,180000.0
2005-04-01 13:10:00,37.69,37.73,37.65,37.72,107600.0,23.0102,23.0346,22.9858,23.0285,107600.0
2005-04-01 13:15:00,37.72,37.79,37.68,37.76,109200.0,23.0285,23.0712,23.0041,23.0529,109200.0
2005-04-01 13:20:00,37.77,37.84,37.77,37.79,82900.0,23.059,23.1018,23.059,23.0712,82900.0
2005-04-01 13:25:00,37.79,37.8,37.69,37.79,103800.0,23.0712,23.0773,23.0102,23.0712,103800.0
2005-04-01 13:30:00,37.8,37.81,37.65,37.68,108600.0,23.0773,23.0835,22.9858,23.0041,108600.0
2005-04-01 13:35:00,37.67,37.69,37.6,37.67,120200.0,22.998,23.0102,22.9552,22.998,120200.0
2005-04-01 13:40:00,37.66,37.73,37.64,37.73,61100.0,22.9919,23.0346,22.9797,23.0346,61100.0
2005-04-01 13:45:00,37.72,37.73,37.62,37.62,63800.0,23.0285,23.0346,22.9675,22.9675,63800.0
2005-04-01 13:50:00,37.61,37.61,36.96,37.08,508700.0,22.9614,22.9614,22.5645,22.6378,508700.0
2005-04-01 13:55:00,37.09,37.34,37.01,37.22,304700.0,22.6439,22.7965,22.595,22.7233,304700.0
2005-04-01 14:00:00,37.22,37.64,37.22,37.64,268500.0,22.7233,22.9797,22.7233,22.9797,268500.0
2005-04-01 14:05:00,37.61,37.62,37.32,37.43,208600.0,22.9614,22.9675,22.7843,22.8515,208600.0
2005-04-01 14:10:00,37.44,37.74,37.1,37.69,236200.0,22.8576,23.0407,22.65,23.0102,236200.0
2005-04-01 14:15:00,37.69,37.73,37.64,37.66,135500.0,23.0102,23.0346,22.9797,22.9919,135500.0
2005-04-01 14:20:00,37.66,37.67,37.49,37.63,240900.0,22.9919,22.998,22.8881,22.9736,240900.0
2005-04-01 14:25:00,37.6,37.67,37.53,37.53,97700.0,22.9552,22.998,22.9125,22.9125,97700.0
2005-04-01 14:30:00,37.54,37.67,37.54,37.55,97200.0,22.9186,22.998,22.9186,22.9247,97200.0
2005-04-01 14:35:00,37.55,37.61,37.49,37.6,244800.0,22.9247,22.9614,22.8881,22.9552,244800.0
2005-04-01 14:40:00,37.59,37.59,37.34,37.35,156800.0,22.9491,22.9491,22.7965,22.8026,156800.0
2005-04-01 14:45:00,37.34,37.55,37.18,37.52,421600.0,22.7965,22.9247,22.6988,22.9064,421600.0
2005-04-01 14:50:00,37.51,37.62,37.51,37.57,152100.0,22.9003,22.9675,22.9003,22.9369,152100.0
2005-04-01 14:55:00,37.57,37.71,37.18,37.61,145800.0,22.9369,23.0224,22.6988,22.9614,145800.0
2005-04-01 15:00:00,37.62,37.7,37.6,37.65,84900.0,22.9675,23.0163,22.9552,22.9858,84900.0
2005-04-01 15:05:00,37.65,37.69,37.64,37.67,71300.0,22.9858,23.0102,22.9797,22.998,71300.0
2005-04-01 15:10:00,37.67,37.81,37.66,37.73,143800.0,22.998,23.0835,22.9919,23.0346,143800.0
2005-04-01 15:15:00,37.73,37.83,37.72,37.82,119400.0,23.0346,23.0957,23.0285,23.0896,119400.0
2005-04-01 15:20:00,37.81,37.81,37.59,37.64,219900.0,23.0835,23.0835,22.9491,22.9797,219900.0
2005-04-01 15:25:00,37.61,37.67,37.48,37.66,236700.0,22.9614,22.998,22.882,22.9919,236700.0
2005-04-01 15:30:00,37.66,37.67,37.55,37.66,158600.0,22.9919,22.998,22.9247,22.9919,158600.0
2005-04-01 15:35:00,37.66,37.88,37.66,37.72,160100.0,22.9919,23.1262,22.9919,23.0285,160100.0
2005-04-01 15:40:00,37.72,37.86,37.7,37.83,150300.0,23.0285,23.114,23.0163,23.0957,150300.0
2005-04-01 15:45:00,37.81,37.91,37.76,37.76,178200.0,23.0835,23.1445,23.0529,23.0529,178200.0
2005-04-01 15:50:00,37.77,37.77,37.63,37.67,256800.0,23.059,23.059,22.9736,22.998,256800.0
2005-04-01 15:55:00,37.67,37.67,37.58,37.62,294700.0,22.998,22.998,22.943,22.9675,294700.0
2005-04-04 09:30:00,37.55,37.6,37.51,37.6,242100.0,22.9247,22.9552,22.9003,22.9552,242100.0
2005-04-04 09:35:00,37.6,37.72,37.56,37.6,93400.0,22.9552,23.0285,22.9308,22.9552,93400.0
2005-04-04 09:40:00,37.61,37.69,37.55,37.55,97000.0,22.9614,23.0102,22.9247,22.9247,97000.0
2005-04-04 09:45:00,37.55,37.6,37.53,37.55,106500.0,22.9247,22.9552,22.9125,22.9247,106500.0
2005-04-04 09:50:00,37.55,37.58,37.53,37.54,98700.0,22.9247,22.943,22.9125,22.9186,98700.0
2005-04-04 09:55:00,37.54,37.56,37.5,37.52,89700.0,22.9186,22.9308,22.8942,22.9064,89700.0
2005-04-04 10:00:00,37.51,37.55,37.48,37.5,107600.0,22.9003,22.9247,22.882,22.8942,107600.0
2005-04-04 10:05:00,37.53,37.55,37.45,37.49,133900.0,22.9125,22.9247,22.8637,22.8881,133900.0
2005-04-04 10:10:00,37.49,37.5,37.42,37.43,106100.0,22.8881,22.8942,22.8454,22.8515,106100.0
2005-04-04 10:15:00,37.44,37.49,37.37,37.43,169800.0,22.8576,22.8881,22.8148,22.8515,169800.0
2005-04-04 10:20:00,37.43,37.45,37.31,37.4,137400.0,22.8515,22.8637,22.7782,22.8331,137400.0
2005-04-04 10:25:00,37.39,37.46,37.35,37.39,88200.0,22.827,22.8698,22.8026,22.827,88200.0
2005-04-04 10:30:00,37.4,37.49,37.35,37.48,151300.0,22.8331,22.8881,22.8026,22.882,151300.0
2005-04-04 10:35:00,37.48,37.66,37.47,37.59,189300.0,22.882,22.9919,22.8759,22.9491,189300.0
2005-04-04 10:40:00,37.59,37.6,37.48,37.57,113100.0,22.9491,22.9552,22.882,22.9369,113100.0
2005-04-04 10:45:00,37.56,37.57,37.49,37.53,157100.0,22.9308,22.9369,22.8881,22.9125,157100.0
2005-04-04 10:50:00,37.53,37.57,37.52,37.56,210500.0,22.9125,22.9369,22.9064,22.9308,210500.0
2005-04-04 10:55:00,37.57,37.58,37.51,37.53,111800.0,22.9369,22.943,22.9003,22.9125,111800.0
2005-04-04 11:00:00,37.53,37.6,37.53,37.57,166900.0,22.9125,22.9552,22.9125,22.9369,166900.0
2005-04-04 11:05:00,37.56,37.69,37.55,37.63,128400.0,22.9308,23.0102,22.9247,22.9736,128400.0
2005-04-04 11:10:00,37.63,37.64,37.53,37.54,95700.0,22.9736,22.9797,22.9125,22.9186,95700.0
2005-04-04 11:15:00,37.54,37.56,37.47,37.55,94200.0,22.9186,22.9308,22.8759,22.9247,94200.0
2005-04-04 11:20:00,37.55,37.6,37.48,37.52,78500.0,22.9247,22.9552,22.882,22.9064,78500.0
2005-04-04 11:25:00,37.51,37.54,37.49,37.5,41700.0,22.9003,22.9186,22.8881,22.8942,41700.0
2005-04-04 11:30:00,37.49,37.54,37.49,37.53,83200.0,22.8881,22.9186,22.8881,22.9125,83200.0
2005-04-04 11:35:00,37.52,37.55,37.5,37.52,47700.0,22.9064,22.9247,22.8942,22.9064,47700.0
2005-04-04 11:40:00,37.52,37.55,37.51,37.52,33400.0,22.9064,22.9247,22.9003,22.9064,33400.0
2005-04-04 11:45:00,37.52,37.55,37.52,37.52,38500.0,22.9064,22.9247,22.9064,22.9064,38500.0
2005-04-04 11:50:00,37.52,37.57,37.52,37.54,58500.0,22.9064,22.9369,22.9064,22.9186,58500.0
2005-04-04 11:55:00,37.54,37.55,37.54,37.55,25000.0,22.9186,22.9247,22.9186,22.9247,25000.0
2005-04-04 12:00:00,37.55,37.55,37.52,37.55,57500.0,22.9247,22.9247,22.9064,22.9247,57500.0
2005-04-04 12:05:00,37.55,37.55,37.51,37.52,63100.0,22.9247,22.9247,22.9003,22.9064,63100.0
2005-04-04 12:10:00,37.53,37.55,37.52,37.54,40500.0,22.9125,22.9247,22.9064,22.9186,40500.0
2005-04-04 12:15:00,37.54,37.56,37.54,37.55,81500.0,22.9186,22.9308,22.9186,22.9247,81500.0
2005-04-04 12:20:00,37.54,37.55,37.53,37.55,69100.0,22.9186,22.9247,22.9125,22.9247,69100.0
2005-04-04 12:25:00,37.54,37.57,37.54,37.55,70200.0,22.9186,22.9369,22.9186,22.9247,70200.0
2005-04-04 12:30:00,37.55,37.58,37.54,37.58,47900.0,22.9247,22.943,22.9186,22.943,47900.0
2005-04-04 12:35:00,37.57,37.61,37.55,37.59,59300.0,22.9369,22.9614,22.9247,22.9491,59300.0
2005-04-04 12:40:00,37.57,37.58,37.52,37.55,50300.0,22.9369,22.943,22.9064,22.9247,50300.0
2005-04-04 12:45:00,37.55,37.6,37.54,37.56,80200.0,22.9247,22.9552,22.9186,22.9308,80200.0
2005-04-04 12:50:00,37.56,37.57,37.51,37.54,61400.0,22.9308,22.9369,22.9003,22.9186,61400.0
2005-04-04 12:55:00,37.54,37.55,37.52,37.55,34300.0,22.9186,22.9247,22.9064,22.9247,34300.0
2005-04-04 13:00:00,37.56,37.57,37.52,37.53,31100.0,22.9308,22.9369,22.9064,22.9125,31100.0
2005-04-04 13:05:00,37.53,37.56,37.51,37.55,23900.0,22.9125,22.9308,22.9003,22.9247,23900.0
2005-04-04 13:10:00,37.55,37.56,37.54,37.54,143300.0,22.9247,22.9308,22.9186,22.9186,143300.0
2005-04-04 13:15:00,37.55,37.56,37.54,37.55,145700.0,22.9247,22.9308,22.9186,22.9247,145700.0
2005-04-04 13:20:00,37.54,37.55,37.5,37.52,77900.0,22.9186,22.9247,22.8942,22.9064,77900.0
2005-04-04 13:25:00,37.52,37.56,37.51,37.54,34900.0,22.9064,22.9308,22.9003,22.9186,34900.0
2005-04-04 13:30:00,37.55,37.59,37.53,37.55,61000.0,22.9247,22.9491,22.9125,22.9247,61000.0
2005-04-04 13:35:00,37.57,37.58,37.53,37.55,71800.0,22.9369,22.943,22.9125,22.9247,71800.0
2005-04-04 13:40:00,37.56,37.57,37.52,37.54,46600.0,22.9308,22.9369,22.9064,22.9186,46600.0
2005-04-04 13:45:00,37.56,37.58,37.53,37.56,54700.0,22.9308,22.943,22.9125,22.9308,54700.0
2005-04-04 13:50:00,37.55,37.59,37.53,37.55,89400.0,22.9247,22.9491,22.9125,22.9247,89400.0
2005-04-04 13:55:00,37.55,37.59,37.54,37.58,171800.0,22.9247,22.9491,22.9186,22.943,171800.0
2005-04-04 14:00:00,37.58,37.6,37.56,37.57,124400.0,22.943,22.9552,22.9308,22.9369,124400.0
2005-04-04 14:05:00,37.57,37.6,37.57,37.59,80200.0,22.9369,22.9552,22.9369,22.9491,80200.0
2005-04-04 14:10:00,37.58,37.61,37.56,37.59,63700.0,22.943,22.9614,22.9308,22.9491,63700.0
2005-04-04 14:15:00,37.61,37.63,37.58,37.62,124400.0,22.9614,22.9736,22.943,22.9675,124400.0
2005-04-04 14:20:00,37.61,37.67,37.6,37.67,87600.0,22.9614,22.998,22.9552,22.998,87600.0
2005-04-04 14:25:00,37.66,37.79,37.66,37.76,136000.0,22.9919,23.0712,22.9919,23.0529,136000.0
2005-04-04 14:30:00,37.75,37.8,37.72,37.79,111500.0,23.0468,23.0773,23.0285,23.0712,111500.0
2005-04-04 14:35:00,37.78,37.8,37.74,37.76,100200.0,23.0651,23.0773,23.0407,23.0529,100200.0
2005-04-04 14:40:00,37.75,37.77,37.74,37.74,88500.0,23.0468,23.059,23.0407,23.0407,88500.0
2005-04-04 14:45:00,37.74,37.76,37.7,37.72,109300.0,23.0407,23.0529,23.0163,23.0285,109300.0
2005-04-04 14:50:00,37.71,37.74,37.67,37.72,41500.0,23.0224,23.0407,22.998,23.0285,41500.0
2005-04-04 14:55:00,37.71,37.78,37.71,37.77,69700.0,23.0224,23.0651,23.0224,23.059,69700.0
2005-04-04 15:00:00,37.78,37.8,37.73,37.77,78400.0,23.0651,23.0773,23.0346,23.059,78400.0
2005-04-04 15:05:00,37.78,37.8,37.75,37.78,89100.0,23.0651,23.0773,23.0468,23.0651,89100.0
2005-04-04 15:10:00,37.78,37.79,37.75,37.78,73400.0,23.0651,23.0712,23.0468,23.0651,73400.0
2005-04-04 15:15:00,37.79,37.84,37.76,37.83,135400.0,23.0712,23.1018,23.0529,23.0957,135400.0
2005-04-04 15:20:00,37.82,37.85,37.8,37.85,85400.0,23.0896,23.1079,23.0773,23.1079,85400.0
2005-04-04 15:25:00,37.84,37.87,37.83,37.85,86500.0,23.1018,23.1201,23.0957,23.1079,86500.0
2005-04-04 15:30:00,37.84,37.92,37.83,37.9,143000.0,23.1018,23.1506,23.0957,23.1384,143000.0
2005-04-04 15:35:00,37.9,37.95,37.88,37.94,63900.0,23.1384,23.1689,23.1262,23.1628,63900.0
2005-04-04 15:40:00,37.94,38.03,37.94,38.02,151700.0,23.1628,23.2178,23.1628,23.2117,151700.0
2005-04-04 15:45:00,38.02,38.05,37.99,38.01,159300.0,23.2117,23.23,23.1933,23.2056,159300.0
2005-04-04 15:50:00,38.01,38.02,37.93,37.94,234800.0,23.2056,23.2117,23.1567,23.1628,234800.0
2005-04-04 15:55:00,37.94,37.96,37.89,37.91,189700.0,23.1628,23.175,23.1323,23.1445,189700.0
2005-04-05 09:30:00,37.7,37.7,37.47,37.54,463900.0,23.0163,23.0163,22.8759,22.9186,463900.0
2005-04-05 09:35:00,37.54,37.65,37.49,37.61,139500.0,22.9186,22.9858,22.8881,22.9614,139500.0
2005-04-05 09:40:00,37.61,37.62,37.55,37.6,273300.0,22.9614,22.9675,22.9247,22.9552,273300.0
2005-04-05 09:45:00,37.59,37.78,37.57,37.72,173400.0,22.9491,23.0651,22.9369,23.0285,173400.0
2005-04-05 09:50:00,37.71,37.88,37.71,37.83,244500.0,23.0224,23.1262,23.0224,23.0957,244500.0
2005-04-05 09:55:00,37.88,37.91,37.79,37.8,164100.0,23.1262,23.1445,23.0712,23.0773,164100.0
2005-04-05 10:00:00,37.81,37.87,37.8,37.82,106400.0,23.0835,23.1201,23.0773,23.0896,106400.0
2005-04-05 10:05:00,37.83,37.83,37.74,37.75,75900.0,23.0957,23.0957,23.0407,23.0468,75900.0
2005-04-05 10:10:00,37.75,37.75,37.6,37.64,169700.0,23.0468,23.0468,22.9552,22.9797,169700.0
2005-04-05 10:15:00,37.65,37.7,37.64,37.65,69000.0,22.9858,23.0163,22.9797,22.9858,69000.0
2005-04-05 10:20:00,37.65,37.73,37.63,37.71,70200.0,22.9858,23.0346,22.9736,23.0224,70200.0
2005-04-05 10:25:00,37.71,37.71,37.66,37.7,56800.0,23.0224,23.0224,22.9919,23.0163,56800.0
2005-04-05 10:30:00,37.69,37.84,37.69,37.81,116300.0,23.0102,23.1018,23.0102,23.0835,116300.0
2005-04-05 10:35:00,37.8,37.83,37.76,37.79,86500.0,23.0773,23.0957,23.0529,23.0712,86500.0
2005-04-05 10:40:00,37.79,37.86,37.77,37.77,114700.0,23.0712,23.114,23.059,23.059,114700.0
2005-04-05 10:45:00,37.78,37.79,37.68,37.7,89800.0,23.0651,23.0712,23.0041,23.0163,89800.0
2005-04-05 10:50:00,37.7,37.75,37.7,37.7,72400.0,23.0163,23.0468,23.0163,23.0163,72400.0
2005-04-05 10:55:00,37.73,37.76,37.66,37.75,83200.0,23.0346,23.0529,22.9919,23.0468,83200.0
2005-04-05 11:00:00,37.75,37.75,37.72,37.73,70900.0,23.0468,23.0468,23.0285,23.0346,70900.0
2005-04-05 11:05:00,37.73,37.8,37.73,37.8,155300.0,23.0346,23.0773,23.0346,23.0773,155300.0
2005-04-05 11:10:00,37.81,37.83,37.79,37.8,63700.0,23.0835,23.0957,23.0712,23.0773,63700.0
2005-04-05 11:15:00,37.8,37.82,37.78,37.81,60200.0,23.0773,23.0896,23.0651,23.0835,60200.0
2005-04-05 11:20:00,37.81,37.86,37.81,37.84,59300.0,23.0835,23.114,23.0835,23.1018,59300.0
2005-04-05 11:25:00,37.82,37.87,37.81,37.85,64900.0,23.0896,23.1201,23.0835,23.1079,64900.0
2005-04-05 11:30:00,37.87,37.88,37.8,37.84,60600.0,23.1201,23.1262,23.0773,23.1018,60600.0
2005-04-05 11:35:00,37.84,37.91,37.84,37.9,50000.0,23.1018,23.1445,23.1018,23.1384,50000.0
2005-04-05 11:40:00,37.9,37.93,37.89,37.93,39300.0,23.1384,23.1567,23.1323,23.1567,39300.0
2005-04-05 11:45:00,37.93,37.96,37.89,37.92,62000.0,23.1567,23.175,23.1323,23.1506,62000.0
2005-04-05 11:50:00,37.92,37.96,37.92,37.93,37100.0,23.1506,23.175,23.1506,23.1567,37100.0
2005-04-05 11:55:00,37.94,37.95,37.9,37.93,49500.0,23.1628,23.1689,23.1384,23.1567,49500.0
2005-04-05 12:00:00,37.92,37.94,37.91,37.92,51000.0,23.1506,23.1628,23.1445,23.1506,51000.0
2005-04-05 12:05:00,37.91,37.93,37.91,37.92,39300.0,23.1445,23.1567,23.1445,23.1506,39300.0
2005-04-05 12:10:00,37.92,37.92,37.89,37.9,89200.0,23.1506,23.1506,23.1323,23.1384,89200.0
2005-04-05 12:15:00,37.91,37.93,37.89,37.93,62300.0,23.1445,23.1567,23.1323,23.1567,62300.0
2005-04-05 12:20:00,37.93,38.01,37.93,38.0,143900.0,23.1567,23.2056,23.1567,23.1995,143900.0
2005-04-05 12:25:00,38.0,38.15,38.0,38.1,138300.0,23.1995,23.291,23.1995,23.2605,138300.0
2005-04-05 12:30:00,38.09,38.13,38.08,38.11,41600.0,23.2544,23.2788,23.2483,23.2666,41600.0
2005-04-05 12:35:00,38.12,38.18,38.1,38.15,56500.0,23.2727,23.3093,23.2605,23.291,56500.0
2005-04-05 12:40:00,38.16,38.2,38.15,38.2,68800.0,23.2971,23.3216,23.291,23.3216,68800.0
2005-04-05 12:45:00,38.2,38.25,38.18,38.23,85300.0,23.3216,23.3521,23.3093,23.3399,85300.0
2005-04-05 12:50:00,38.22,38.32,38.19,38.32,114700.0,23.3338,23.3948,23.3154,23.3948,114700.0
2005-04-05 12:55:00,38.32,38.35,38.24,38.26,93200.0,23.3948,23.4131,23.346,23.3582,93200.0
2005-04-05 13:00:00,38.25,38.27,38.21,38.23,55700.0,23.3521,23.3643,23.3277,23.3399,55700.0
2005-04-05 13:05:00,38.23,38.25,38.21,38.25,27300.0,23.3399,23.3521,23.3277,23.3521,27300.0
2005-04-05 13:10:00,38.26,38.32,38.24,38.31,55000.0,23.3582,23.3948,23.346,23.3887,55000.0
2005-04-05 13:15:00,38.31,38.32,38.3,38.31,46400.0,23.3887,23.3948,23.3826,23.3887,46400.0
2005-04-05 13:20:00,38.32,38.32,38.25,38.25,25000.0,23.3948,23.3948,23.3521,23.3521,25000.0
2005-04-05 13:25:00,38.25,38.29,38.25,38.26,54600.0,23.3521,23.3765,23.3521,23.3582,54600.0
2005-04-05 13:30:00,38.26,38.26,38.24,38.24,30200.0,23.3582,23.3582,23.346,23.346,30200.0
2005-04-05 13:35:00,38.24,38.25,38.17,38.2,67100.0,23.346,23.3521,23.3032,23.3216,67100.0
2005-04-05 13:40:00,38.2,38.21,38.16,38.17,31100.0,23.3216,23.3277,23.2971,23.3032,31100.0
2005-04-05 13:45:00,38.17,38.19,38.14,38.19,60300.0,23.3032,23.3154,23.2849,23.3154,60300.0
2005-04-05 13:50:00,38.2,38.2,38.06,38.17,57100.0,23.3216,23.3216,23.2361,23.3032,57100.0
2005-04-05 13:55:00,38.16,38.22,38.14,38.2,53400.0,23.2971,23.3338,23.2849,23.3216,53400.0
2005-04-05 14:00:00,38.2,38.29,38.13,38.16,59600.0,23.3216,23.3765,23.2788,23.2971,59600.0
2005-04-05 14:05:00,38.19,38.24,38.15,38.21,32800.0,23.3154,23.346,23.291,23.3277,32800.0
2005-04-05 14:10:00,38.23,38.25,38.19,38.24,31000.0,23.3399,23.3521,23.3154,23.346,31000.0
2005-04-05 14:15:00,38.24,38.25,37.96,38.03,129200.0,23.346,23.3521,23.175,23.2178,129200.0
2005-04-05 14:20:00,38.06,38.12,38.03,38.09,72200.0,23.2361,23.2727,23.2178,23.2544,72200.0
2005-04-05 14:25:00,38.11,38.15,38.09,38.12,54000.0,23.2666,23.291,23.2544,23.2727,54000.0
2005-04-05 14:30:00,38.14,38.15,38.12,38.13,37200.0,23.2849,23.291,23.2727,23.2788,37200.0
2005-04-05 14:35:00,38.12,38.2,38.11,38.14,120400.0,23.2727,23.3216,23.2666,23.2849,120400.0
2005-04-05 14:40:00,38.14,38.16,38.07,38.13,75200.0,23.2849,23.2971,23.2422,23.2788,75200.0
2005-04-05 14:45:00,38.13,38.2,38.12,38.19,52200.0,23.2788,23.3216,23.2727,23.3154,52200.0
2005-04-05 14:50:00,38.19,38.22,38.16,38.17,64000.0,23.3154,23.3338,23.2971,23.3032,64000.0
2005-04-05 14:55:00,38.18,38.18,38.12,38.13,51100.0,23.3093,23.3093,23.2727,23.2788,51100.0
2005-04-05 15:00:00,38.13,38.2,38.12,38.18,75000.0,23.2788,23.3216,23.2727,23.3093,75000.0
2005-04-05 15:05:00,38.19,38.2,38.15,38.16,71000.0,23.3154,23.3216,23.291,23.2971,71000.0
2005-04-05 15:10:00,38.16,38.19,38.15,38.17,67500.0,23.2971,23.3154,23.291,23.3032,67500.0
2005-04-05 15:15:00,38.17,38.19,38.14,38.15,50800.0,23.3032,23.3154,23.2849,23.291,50800.0
2005-04-05 15:20:00,38.14,38.23,38.13,38.22,82000.0,23.2849,23.3399,23.2788,23.3338,82000.0
2005-04-05 15:25:00,38.23,38.23,38.15,38.15,46400.0,23.3399,23.3399,23.291,23.291,46400.0
2005-04-05 15:30:00,38.16,38.21,38.16,38.18,74800.0,23.2971,23.3277,23.2971,23.3093,74800.0
2005-04-05 15:35:00,38.19,38.25,38.18,38.24,90400.0,23.3154,23.3521,23.3093,23.346,90400.0
2005-04-05 15:40:00,38.23,38.27,38.17,38.19,124300.0,23.3399,23.3643,23.3032,23.3154,124300.0
2005-04-05 15:45:00,38.19,38.25,38.17,38.23,120100.0,23.3154,23.3521,23.3032,23.3399,120100.0
2005-04-05 15:50:00,38.24,38.24,38.17,38.2,176900.0,23.346,23.346,23.3032,23.3216,176900.0
2005-04-05 15:55:00,38.19,38.24,38.16,38.22,251900.0,23.3154,23.346,23.2971,23.3338,251900.0
2005-04-06 09:30:00,38.14,38.3,38.11,38.14,242100.0,23.2849,23.3826,23.2666,23.2849,242100.0
2005-04-06 09:35:00,38.14,38.2,38.04,38.08,64800.0,23.2849,23.3216,23.2239,23.2483,64800.0
2005-04-06 09:40:00,38.05,38.06,37.91,38.03,135000.0,23.23,23.2361,23.1445,23.2178,135000.0
2005-04-06 09:45:00,38.03,38.28,37.98,38.28,214900.0,23.2178,23.3704,23.1872,23.3704,214900.0
2005-04-06 09:50:00,38.2,38.36,37.97,37.99,202500.0,23.3216,23.4192,23.1811,23.1933,202500.0
2005-04-06 09:55:00,37.97,38.04,37.94,37.96,83300.0,23.1811,23.2239,23.1628,23.175,83300.0
2005-04-06 10:00:00,37.96,37.97,37.87,37.96,122100.0,23.175,23.1811,23.1201,23.175,122100.0
2005-04-06 10:05:00,37.96,38.01,37.92,38.0,60700.0,23.175,23.2056,23.1506,23.1995,60700.0
2005-04-06 10:10:00,38.01,38.1,37.99,38.07,81700.0,23.2056,23.2605,23.1933,23.2422,81700.0
2005-04-06 10:15:00,38.05,38.12,38.02,38.09,67900.0,23.23,23.2727,23.2117,23.2544,67900.0
2005-04-06 10:20:00,38.09,38.09,38.02,38.04,63500.0,23.2544,23.2544,23.2117,23.2239,63500.0
2005-04-06 10:25:00,38.05,38.11,38.04,38.07,39300.0,23.23,23.2666,23.2239,23.2422,39300.0
2005-04-06 10:30:00,38.06,38.17,38.06,38.08,70900.0,23.2361,23.3032,23.2361,23.2483,70900.0
2005-04-06 10:35:00,38.08,38.08,38.0,38.02,83400.0,23.2483,23.2483,23.1995,23.2117,83400.0
2005-04-06 10:40:00,38.03,38.05,37.98,38.02,62400.0,23.2178,23.23,23.1872,23.2117,62400.0
2005-04-06 10:45:00,38.03,38.16,38.03,38.14,83800.0,23.2178,23.2971,23.2178,23.2849,83800.0
2005-04-06 10:50:00,38.14,38.14,38.05,38.11,41500.0,23.2849,23.2849,23.23,23.2666,41500.0
2005-04-06 10:55:00,38.11,38.2,38.1,38.2,69800.0,23.2666,23.3216,23.2605,23.3216,69800.0
2005-04-06 11:00:00,38.2,38.25,38.19,38.23,50400.0,23.3216,23.3521,23.3154,23.3399,50400.0
2005-04-06 11:05:00,38.25,38.27,38.22,38.27,67700.0,23.3521,23.3643,23.3338,23.3643,67700.0
2005-04-06 11:10:00,38.24,38.3,38.24,38.28,59600.0,23.346,23.3826,23.346,23.3704,59600.0
2005-04-06 11:15:00,38.28,38.28,38.13,38.2,55000.0,23.3704,23.3704,23.2788,23.3216,55000.0
2005-04-06 11:20:00,38.19,38.22,38.18,38.19,37400.0,23.3154,23.3338,23.3093,23.3154,37400.0
2005-04-06 11:25:00,38.2,38.31,38.19,38.24,83000.0,23.3216,23.3887,23.3154,23.346,83000.0
2005-04-06 11:30:00,38.26,38.3,38.2,38.22,63300.0,23.3582,23.3826,23.3216,23.3338,63300.0
2005-04-06 11:35:00,38.22,38.29,38.21,38.27,42100.0,23.3338,23.3765,23.3277,23.3643,42100.0
2005-04-06 11:40:00,38.27,38.3,38.22,38.26,74000.0,23.3643,23.3826,23.3338,23.3582,74000.0
2005-04-06 11:45:00,38.24,38.24,38.18,38.21,40800.0,23.346,23.346,23.3093,23.3277,40800.0
2005-04-06 11:50:00,38.21,38.22,38.18,38.18,20700.0,23.3277,23.3338,23.3093,23.3093,20700.0
2005-04-06 11:55:00,38.19,38.19,38.14,38.16,32000.0,23.3154,23.3154,23.2849,23.2971,32000.0
2005-04-06 12:00:00,38.15,38.16,38.11,38.13,54300.0,23.291,23.2971,23.2666,23.2788,54300.0
2005-04-06 12:05:00,38.14,38.21,38.13,38.17,58200.0,23.2849,23.3277,23.2788,23.3032,58200.0
2005-04-06 12:10:00,38.18,38.2,38.16,38.16,41500.0,23.3093,23.3216,23.2971,23.2971,41500.0
2005-04-06 12:15:00,38.16,38.18,38.08,38.1,35500.0,23.2971,23.3093,23.2483,23.2605,35500.0
2005-04-06 12:20:00,38.1,38.16,38.08,38.13,34600.0,23.2605,23.2971,23.2483,23.2788,34600.0
2005-04-06 12:25:00,38.13,38.21,38.13,38.21,49500.0,23.2788,23.3277,23.2788,23.3277,49500.0
2005-04-06 12:30:00,38.19,38.23,38.16,38.19,25800.0,23.3154,23.3399,23.2971,23.3154,25800.0
2005-04-06 12:35:00,38.18,38.28,38.17,38.25,87700.0,23.3093,23.3704,23.3032,23.3521,87700.0
2005-04-06 12:40:00,38.24,38.27,38.23,38.24,22300.0,23.346,23.3643,23.3399,23.346,22300.0
2005-04-06 12:45:00,38.24,38.25,38.21,38.22,30800.0,23.346,23.3521,23.3277,23.3338,30800.0
2005-04-06 12:50:00,38.21,38.22,38.13,38.13,88600.0,23.3277,23.3338,23.2788,23.2788,88600.0
2005-04-06 12:55:00,38.13,38.14,38.11,38.13,49100.0,23.2788,23.2849,23.2666,23.2788,49100.0
2005-04-06 13:00:00,38.14,38.17,38.14,38.15,59500.0,23.2849,23.3032,23.2849,23.291,59500.0
2005-04-06 13:05:00,38.17,38.17,38.15,38.17,29800.0,23.3032,23.3032,23.291,23.3032,29800.0
2005-04-06 13:10:00,38.17,38.17,38.14,38.15,25200.0,23.3032,23.3032,23.2849,23.291,25200.0
2005-04-06 13:15:00,38.14,38.15,38.13,38.13,29800.0,23.2849,23.291,23.2788,23.2788,29800.0
2005-04-06 13:20:00,38.14,38.14,38.1,38.13,105200.0,23.2849,23.2849,23.2605,23.2788,105200.0
2005-04-06 13:25:00,38.14,38.17,38.12,38.16,44300.0,23.2849,23.3032,23.2727,23.2971,44300.0
2005-04-06 13:30:00,38.15,38.16,38.12,38.13,17600.0,23.291,23.2971,23.2727,23.2788,17600.0
2005-04-06 13:35:00,38.13,38.13,38.08,38.1,126300.0,23.2788,23.2788,23.2483,23.2605,126300.0
2005-04-06 13:40:00,38.1,38.11,38.09,38.11,31200.0,23.2605,23.2666,23.2544,23.2666,31200.0
2005-04-06 13:45:00,38.11,38.11,38.04,38.05,37800.0,23.2666,23.2666,23.2239,23.23,37800.0
2005-04-06 13:50:00,38.04,38.06,37.97,38.03,73100.0,23.2239,23.2361,23.1811,23.2178,73100.0
2005-04-06 13:55:00,38.02,38.08,37.97,38.04,63900.0,23.2117,23.2483,23.1811,23.2239,63900.0
2005-04-06 14:00:00,38.04,38.08,37.99,38.02,42900.0,23.2239,23.2483,23.1933,23.2117,42900.0
2005-04-06 14:05:00,38.03,38.03,37.97,37.97,43900.0,23.2178,23.2178,23.1811,23.1811,43900.0
2005-04-06 14:10:00,37.95,38.01,37.95,38.0,55500.0,23.1689,23.2056,23.1689,23.1995,55500.0
2005-04-06 14:15:00,38.0,38.01,37.98,38.0,43200.0,23.1995,23.2056,23.1872,23.1995,43200.0
2005-04-06 14:20:00,38.0,38.0,37.98,37.98,37400.0,23.1995,23.1995,23.1872,23.1872,37400.0
2005-04-06 14:25:00,37.99,38.05,37.98,38.04,54600.0,23.1933,23.23,23.1872,23.2239,54600.0
2005-04-06 14:30:00,38.04,38.05,37.99,38.0,49600.0,23.2239,23.23,23.1933,23.1995,49600.0
2005-04-06 14:35:00,38.01,38.02,37.98,38.0,73200.0,23.2056,23.2117,23.1872,23.1995,73200.0
2005-04-06 14:40:00,38.0,38.01,37.99,38.0,37300.0,23.1995,23.2056,23.1933,23.1995,37300.0
2005-04-06 14:45:00,37.99,38.03,37.99,38.0,37400.0,23.1933,23.2178,23.1933,23.1995,37400.0
2005-04-06 14:50:00,37.99,38.0,37.95,37.96,65700.0,23.1933,23.1995,23.1689,23.175,65700.0
2005-04-06 14:55:00,37.95,37.95,37.9,37.9,102300.0,23.1689,23.1689,23.1384,23.1384,102300.0
2005-04-06 15:00:00,37.9,37.91,37.88,37.91,65200.0,23.1384,23.1445,23.1262,23.1445,65200.0
2005-04-06 15:05:00,37.9,37.93,37.89,37.92,109000.0,23.1384,23.1567,23.1323,23.1506,109000.0
2005-04-06 15:10:00,37.91,37.92,37.87,37.89,35400.0,23.1445,23.1506,23.1201,23.1323,35400.0
2005-04-06 15:15:00,37.88,37.91,37.87,37.87,147400.0,23.1262,23.1445,23.1201,23.1201,147400.0
2005-04-06 15:20:00,37.87,37.88,37.7,37.75,120700.0,23.1201,23.1262,23.0163,23.0468,120700.0
2005-04-06 15:25:00,37.75,37.83,37.74,37.83,164800.0,23.0468,23.0957,23.0407,23.0957,164800.0
2005-04-06 15:30:00,37.83,37.83,37.77,37.78,93400.0,23.0957,23.0957,23.059,23.0651,93400.0
2005-04-06 15:35:00,37.78,37.85,37.78,37.83,96000.0,23.0651,23.1079,23.0651,23.0957,96000.0
2005-04-06 15:40:00,37.83,37.86,37.83,37.83,137500.0,23.0957,23.114,23.0957,23.0957,137500.0
2005-04-06 15:45:00,37.84,37.86,37.8,37.8,155900.0,23.1018,23.114,23.0773,23.0773,155900.0
2005-04-06 15:50:00,37.8,37.85,37.8,37.81,105600.0,23.0773,23.1079,23.0773,23.0835,105600.0
2005-04-06 15:55:00,37.81,37.82,37.78,37.79,215500.0,23.0835,23.0896,23.0651,23.0712,215500.0
2005-04-07 09:30:00,37.61,37.7,37.5,37.57,302800.0,22.9614,23.0163,22.8942,22.9369,302800.0
2005-04-07 09:35:00,37.57,37.66,37.5,37.5,143200.0,22.9369,22.9919,22.8942,22.8942,143200.0
2005-04-07 09:40:00,37.5,37.54,37.32,37.36,168900.0,22.8942,22.9186,22.7843,22.8087,168900.0
2005-04-07 09:45:00,37.37,37.39,37.25,37.29,257600.0,22.8148,22.827,22.7416,22.766,257600.0
2005-04-07 09:50:00,37.29,37.4,37.29,37.3,254400.0,22.766,22.8331,22.766,22.7721,254400.0
2005-04-07 09:55:00,37.3,37.34,37.3,37.31,270500.0,22.7721,22.7965,22.7721,22.7782,270500.0
2005-04-07 10:00:00,37.31,37.32,37.25,37.31,260500.0,22.7782,22.7843,22.7416,22.7782,260500.0
2005-04-07 10:05:00,37.31,37.4,37.25,37.25,179000.0,22.7782,22.8331,22.7416,22.7416,179000.0
2005-04-07 10:10:00,37.25,37.34,37.25,37.31,104000.0,22.7416,22.7965,22.7416,22.7782,104000.0
2005-04-07 10:15:00,37.36,37.38,37.3,37.35,117400.0,22.8087,22.8209,22.7721,22.8026,117400.0
2005-04-07 10:20:00,37.36,37.36,37.31,37.32,68800.0,22.8087,22.8087,22.7782,22.7843,68800.0
2005-04-07 10:25:00,37.33,37.35,37.23,37.25,102000.0,22.7904,22.8026,22.7294,22.7416,102000.0
2005-04-07 10:30:00,37.25,37.33,37.24,37.31,125600.0,22.7416,22.7904,22.7355,22.7782,125600.0
2005-04-07 10:35:00,37.31,37.32,37.24,37.25,106700.0,22.7782,22.7843,22.7355,22.7416,106700.0
2005-04-07 10:40:00,37.25,37.31,37.25,37.29,102900.0,22.7416,22.7782,22.7416,22.766,102900.0
2005-04-07 10:45:00,37.28,37.32,37.28,37.31,130000.0,22.7599,22.7843,22.7599,22.7782,130000.0
2005-04-07 10:50:00,37.31,37.34,37.28,37.32,136000.0,22.7782,22.7965,22.7599,22.7843,136000.0
2005-04-07 10:55:00,37.31,37.34,37.3,37.34,90400.0,22.7782,22.7965,22.7721,22.7965,90400.0
2005-04-07 11:00:00,37.33,37.39,37.33,37.39,149000.0,22.7904,22.827,22.7904,22.827,149000.0
2005-04-07 11:05:00,37.39,37.5,37.38,37.5,91400.0,22.827,22.8942,22.8209,22.8942,91400.0
2005-04-07 11:10:00,37.5,37.52,37.45,37.45,277700.0,22.8942,22.9064,22.8637,22.8637,277700.0
2005-04-07 11:15:00,37.45,37.46,37.43,37.45,110200.0,22.8637,22.8698,22.8515,22.8637,110200.0
2005-04-07 11:20:00,37.44,37.47,37.44,37.45,61300.0,22.8576,22.8759,22.8576,22.8637,61300.0
2005-04-07 11:25:00,37.44,37.48,37.44,37.47,67800.0,22.8576,22.882,22.8576,22.8759,67800.0
2005-04-07 11:30:00,37.48,37.49,37.47,37.47,74400.0,22.882,22.8881,22.8759,22.8759,74400.0
2005-04-07 11:35:00,37.47,37.48,37.43,37.45,59800.0,22.8759,22.882,22.8515,22.8637,59800.0
2005-04-07 11:40:00,37.45,37.47,37.44,37.45,48100.0,22.8637,22.8759,22.8576,22.8637,48100.0
2005-04-07 11:45:00,37.45,37.46,37.39,37.4,105100.0,22.8637,22.8698,22.827,22.8331,105100.0
2005-04-07 11:50:00,37.4,37.42,37.36,37.38,112400.0,22.8331,22.8454,22.8087,22.8209,112400.0
2005-04-07 11:55:00,37.38,37.42,37.37,37.41,46700.0,22.8209,22.8454,22.8148,22.8393,46700.0
2005-04-07 12:00:00,37.4,37.45,37.4,37.44,70200.0,22.8331,22.8637,22.8331,22.8576,70200.0
2005-04-07 12:05:00,37.44,37.44,37.4,37.44,51400.0,22.8576,22.8576,22.8331,22.8576,51400.0
2005-04-07 12:10:00,37.44,37.47,37.4,37.43,98300.0,22.8576,22.8759,22.8331,22.8515,98300.0
2005-04-07 12:15:00,37.43,37.45,37.38,37.4,45400.0,22.8515,22.8637,22.8209,22.8331,45400.0
2005-04-07 12:20:00,37.4,37.4,37.36,37.38,74000.0,22.8331,22.8331,22.8087,22.8209,74000.0
2005-04-07 12:25:00,37.37,37.42,37.37,37.41,142100.0,22.8148,22.8454,22.8148,22.8393,142100.0
2005-04-07 12:30:00,37.42,37.43,37.39,37.42,58700.0,22.8454,22.8515,22.827,22.8454,58700.0
2005-04-07 12:35:00,37.42,37.49,37.42,37.49,86300.0,22.8454,22.8881,22.8454,22.8881,86300.0
2005-04-07 12:40:00,37.45,37.55,37.45,37.51,170800.0,22.8637,22.9247,22.8637,22.9003,170800.0
2005-04-07 12:45:00,37.52,37.54,37.46,37.47,97500.0,22.9064,22.9186,22.8698,22.8759,97500.0
2005-04-07 12:50:00,37.47,37.51,37.46,37.51,44800.0,22.8759,22.9003,22.8698,22.9003,44800.0
2005-04-07 12:55:00,37.52,37.55,37.49,37.54,53700.0,22.9064,22.9247,22.8881,22.9186,53700.0
2005-04-07 13:00:00,37.53,37.53,37.45,37.46,70900.0,22.9125,22.9125,22.8637,22.8698,70900.0
2005-04-07 13:05:00,37.44,37.45,37.35,37.37,96500.0,22.8576,22.8637,22.8026,22.8148,96500.0
2005-04-07 13:10:00,37.38,37.44,37.37,37.43,65100.0,22.8209,22.8576,22.8148,22.8515,65100.0
2005-04-07 13:15:00,37.43,37.44,37.41,37.42,49000.0,22.8515,22.8576,22.8393,22.8454,49000.0
2005-04-07 13:20:00,37.41,37.44,37.35,37.41,193100.0,22.8393,22.8576,22.8026,22.8393,193100.0
2005-04-07 13:25:00,37.41,37.55,37.39,37.47,294900.0,22.8393,22.9247,22.827,22.8759,294900.0
2005-04-07 13:30:00,37.48,37.54,37.37,37.4,94700.0,22.882,22.9186,22.8148,22.8331,94700.0
2005-04-07 13:35:00,37.39,37.41,37.34,37.35,71600.0,22.827,22.8393,22.7965,22.8026,71600.0
2005-04-07 13:40:00,37.34,37.37,37.3,37.31,88300.0,22.7965,22.8148,22.7721,22.7782,88300.0
2005-04-07 13:45:00,37.31,37.33,37.29,37.3,99300.0,22.7782,22.7904,22.766,22.7721,99300.0
2005-04-07 13:50:00,37.31,37.33,37.29,37.33,70100.0,22.7782,22.7904,22.766,22.7904,70100.0
2005-04-07 13:55:00,37.33,37.36,37.3,37.36,54500.0,22.7904,22.8087,22.7721,22.8087,54500.0
2005-04-07 14:00:00,37.36,37.39,37.34,37.37,61700.0,22.8087,22.827,22.7965,22.8148,61700.0
2005-04-07 14:05:00,37.36,37.39,37.35,37.36,83400.0,22.8087,22.827,22.8026,22.8087,83400.0
2005-04-07 14:10:00,37.36,37.38,37.36,37.36,61700.0,22.8087,22.8209,22.8087,22.8087,61700.0
2005-04-07 14:15:00,37.37,37.4,37.35,37.36,35200.0,22.8148,22.8331,22.8026,22.8087,35200.0
2005-04-07 14:20:00,37.37,37.39,37.35,37.36,31900.0,22.8148,22.827,22.8026,22.8087,31900.0
2005-04-07 14:25:00,37.36,37.38,37.34,37.35,35000.0,22.8087,22.8209,22.7965,22.8026,35000.0
2005-04-07 14:30:00,37.36,37.37,37.35,37.37,38700.0,22.8087,22.8148,22.8026,22.8148,38700.0
2005-04-07 14:35:00,37.36,37.43,37.36,37.43,139100.0,22.8087,22.8515,22.8087,22.8515,139100.0
2005-04-07 14:40:00,37.43,37.44,37.36,37.42,254300.0,22.8515,22.8576,22.8087,22.8454,254300.0
2005-04-07 14:45:00,37.42,37.47,37.42,37.44,124100.0,22.8454,22.8759,22.8454,22.8576,124100.0
2005-04-07 14:50:00,37.44,37.44,37.39,37.39,162700.0,22.8576,22.8576,22.827,22.827,162700.0
2005-04-07 14:55:00,37.4,37.45,37.38,37.38,81700.0,22.8331,22.8637,22.8209,22.8209,81700.0
2005-04-07 15:00:00,37.39,37.44,37.39,37.44,212400.0,22.827,22.8576,22.827,22.8576,212400.0
2005-04-07 15:05:00,37.45,37.46,37.4,37.41,73400.0,22.8637,22.8698,22.8331,22.8393,73400.0
2005-04-07 15:10:00,37.41,37.42,37.39,37.39,95500.0,22.8393,22.8454,22.827,22.827,95500.0
2005-04-07 15:15:00,37.4,37.41,37.39,37.39,100800.0,22.8331,22.8393,22.827,22.827,100800.0
2005-04-07 15:20:00,37.39,37.4,37.37,37.39,100200.0,22.827,22.8331,22.8148,22.827,100200.0
2005-04-07 15:25:00,37.39,37.42,37.37,37.42,154300.0,22.827,22.8454,22.8148,22.8454,154300.0
2005-04-07 15:30:00,37.42,37.45,37.41,37.43,83500.0,22.8454,22.8637,22.8393,22.8515,83500.0
2005-04-07 15:35:00,37.43,37.43,37.39,37.41,197900.0,22.8515,22.8515,22.827,22.8393,197900.0
2005-04-07 15:40:00,37.42,37.43,37.37,37.4,98800.0,22.8454,22.8515,22.8148,22.8331,98800.0
2005-04-07 15:45:00,37.4,37.44,37.39,37.43,216700.0,22.8331,22.8576,22.827,22.8515,216700.0
2005-04-07 15:50:00,37.42,37.43,37.38,37.39,206900.0,22.8454,22.8515,22.8209,22.827,206900.0
2005-04-07 15:55:00,37.39,37.41,37.38,37.4,405200.0,22.827,22.8393,22.8209,22.8331,405200.0
2005-04-08 09:30:00,37.51,37.53,37.44,37.5,231800.0,22.9003,22.9125,22.8576,22.8942,231800.0
2005-04-08 09:35:00,37.5,37.62,37.5,37.62,69800.0,22.8942,22.9675,22.8942,22.9675,69800.0
2005-04-08 09:40:00,37.61,37.74,37.56,37.74,109900.0,22.9614,23.0407,22.9308,23.0407,109900.0
2005-04-08 09:45:00,37.75,37.75,37.69,37.7,189700.0,23.0468,23.0468,23.0102,23.0163,189700.0
2005-04-08 09:50:00,37.7,37.78,37.7,37.74,110900.0,23.0163,23.0651,23.0163,23.0407,110900.0
2005-04-08 09:55:00,37.74,37.75,37.67,37.69,127200.0,23.0407,23.0468,22.998,23.0102,127200.0
2005-04-08 10:00:00,37.7,37.7,37.65,37.66,85200.0,23.0163,23.0163,22.9858,22.9919,85200.0
2005-04-08 10:05:00,37.67,37.71,37.65,37.7,81500.0,22.998,23.0224,22.9858,23.0163,81500.0
2005-04-08 10:10:00,37.7,37.7,37.66,37.67,63900.0,23.0163,23.0163,22.9919,22.998,63900.0
2005-04-08 10:15:00,37.67,37.68,37.63,37.65,104400.0,22.998,23.0041,22.9736,22.9858,104400.0
2005-04-08 10:20:00,37.66,37.68,37.6,37.6,169600.0,22.9919,23.0041,22.9552,22.9552,169600.0
2005-04-08 10:25:00,37.61,37.66,37.59,37.63,93600.0,22.9614,22.9919,22.9491,22.9736,93600.0
2005-04-08 10:30:00,37.6,37.67,37.59,37.65,84700.0,22.9552,22.998,22.9491,22.9858,84700.0
2005-04-08 10:35:00,37.66,37.66,37.59,37.6,83900.0,22.9919,22.9919,22.9491,22.9552,83900.0
2005-04-08 10:40:00,37.6,37.64,37.57,37.58,59700.0,22.9552,22.9797,22.9369,22.943,59700.0
2005-04-08 10:45:00,37.59,37.66,37.58,37.64,79800.0,22.9491,22.9919,22.943,22.9797,79800.0
2005-04-08 10:50:00,37.63,37.65,37.59,37.62,43400.0,22.9736,22.9858,22.9491,22.9675,43400.0
2005-04-08 10:55:00,37.61,37.62,37.57,37.6,47100.0,22.9614,22.9675,22.9369,22.9552,47100.0
2005-04-08 11:00:00,37.59,37.61,37.58,37.58,62900.0,22.9491,22.9614,22.943,22.943,62900.0
2005-04-08 11:05:00,37.58,37.59,37.55,37.56,29700.0,22.943,22.9491,22.9247,22.9308,29700.0
2005-04-08 11:10:00,37.55,37.6,37.55,37.6,111200.0,22.9247,22.9552,22.9247,22.9552,111200.0
2005-04-08 11:15:00,37.6,37.6,37.56,37.58,32000.0,22.9552,22.9552,22.9308,22.943,32000.0
2005-04-08 11:20:00,37.58,37.59,37.56,37.57,45100.0,22.943,22.9491,22.9308,22.9369,45100.0
2005-04-08 11:25:00,37.57,37.6,37.56,37.6,62000.0,22.9369,22.9552,22.9308,22.9552,62000.0
2005-04-08 11:30:00,37.6,37.62,37.56,37.57,68500.0,22.9552,22.9675,22.9308,22.9369,68500.0
2005-04-08 11:35:00,37.57,37.57,37.48,37.48,131300.0,22.9369,22.9369,22.882,22.882,131300.0
2005-04-08 11:40:00,37.49,37.51,37.47,37.47,167900.0,22.8881,22.9003,22.8759,22.8759,167900.0
2005-04-08 11:45:00,37.48,37.51,37.42,37.47,155300.0,22.882,22.9003,22.8454,22.8759,155300.0
2005-04-08 11:50:00,37.47,37.47,37.34,37.35,187500.0,22.8759,22.8759,22.7965,22.8026,187500.0
2005-04-08 11:55:00,37.35,37.37,37.33,37.36,116000.0,22.8026,22.8148,22.7904,22.8087,116000.0
2005-04-08 12:00:00,37.36,37.38,37.35,37.37,48000.0,22.8087,22.8209,22.8026,22.8148,48000.0
2005-04-08 12:05:00,37.36,37.44,37.36,37.42,108100.0,22.8087,22.8576,22.8087,22.8454,108100.0
2005-04-08 12:10:00,37.4,37.48,37.4,37.48,125900.0,22.8331,22.882,22.8331,22.882,125900.0
2005-04-08 12:15:00,37.48,37.52,37.48,37.51,55700.0,22.882,22.9064,22.882,22.9003,55700.0
2005-04-08 12:20:00,37.52,37.52,37.51,37.51,14400.0,22.9064,22.9064,22.9003,22.9003,14400.0
2005-04-08 12:25:00,37.52,37.6,37.51,37.57,57700.0,22.9064,22.9552,22.9003,22.9369,57700.0
2005-04-08 12:30:00,37.57,37.58,37.52,37.53,37900.0,22.9369,22.943,22.9064,22.9125,37900.0
2005-04-08 12:35:00,37.53,37.54,37.49,37.54,142100.0,22.9125,22.9186,22.8881,22.9186,142100.0
2005-04-08 12:40:00,37.52,37.57,37.52,37.57,31000.0,22.9064,22.9369,22.9064,22.9369,31000.0
2005-04-08 12:45:00,37.55,37.57,37.49,37.49,59700.0,22.9247,22.9369,22.8881,22.8881,59700.0
2005-04-08 12:50:00,37.49,37.51,37.48,37.49,320400.0,22.8881,22.9003,22.882,22.8881,320400.0
2005-04-08 12:55:00,37.49,37.51,37.48,37.48,197700.0,22.8881,22.9003,22.882,22.882,197700.0
2005-04-08 13:00:00,37.5,37.51,37.49,37.49,112600.0,22.8942,22.9003,22.8881,22.8881,112600.0
2005-04-08 13:05:00,37.48,37.51,37.48,37.48,37000.0,22.882,22.9003,22.882,22.882,37000.0
2005-04-08 13:10:00,37.49,37.53,37.48,37.5,175600.0,22.8881,22.9125,22.882,22.8942,175600.0
2005-04-08 13:15:00,37.5,37.5,37.46,37.48,74700.0,22.8942,22.8942,22.8698,22.882,74700.0
2005-04-08 13:20:00,37.49,37.53,37.47,37.52,50300.0,22.8881,22.9125,22.8759,22.9064,50300.0
2005-04-08 13:25:00,37.52,37.54,37.48,37.49,26700.0,22.9064,22.9186,22.882,22.8881,26700.0
2005-04-08 13:30:00,37.5,37.51,37.44,37.44,33400.0,22.8942,22.9003,22.8576,22.8576,33400.0
2005-04-08 13:35:00,37.45,37.47,37.43,37.45,29900.0,22.8637,22.8759,22.8515,22.8637,29900.0
2005-04-08 13:40:00,37.47,37.57,37.45,37.56,39200.0,22.8759,22.9369,22.8637,22.9308,39200.0
2005-04-08 13:45:00,37.55,37.56,37.5,37.5,29500.0,22.9247,22.9308,22.8942,22.8942,29500.0
2005-04-08 13:50:00,37.49,37.5,37.47,37.47,62400.0,22.8881,22.8942,22.8759,22.8759,62400.0
2005-04-08 13:55:00,37.46,37.53,37.46,37.5,51800.0,22.8698,22.9125,22.8698,22.8942,51800.0
2005-04-08 14:00:00,37.51,37.55,37.48,37.48,82700.0,22.9003,22.9247,22.882,22.882,82700.0
2005-04-08 14:05:00,37.49,37.5,37.42,37.48,79900.0,22.8881,22.8942,22.8454,22.882,79900.0
2005-04-08 14:10:00,37.48,37.5,37.44,37.45,202500.0,22.882,22.8942,22.8576,22.8637,202500.0
2005-04-08 14:15:00,37.43,37.48,37.43,37.46,89300.0,22.8515,22.882,22.8515,22.8698,89300.0
2005-04-08 14:20:00,37.45,37.46,37.42,37.45,66000.0,22.8637,22.8698,22.8454,22.8637,66000.0
2005-04-08 14:25:00,37.43,37.45,37.35,37.35,68400.0,22.8515,22.8637,22.8026,22.8026,68400.0
2005-04-08 14:30:00,37.35,37.35,37.3,37.34,151700.0,22.8026,22.8026,22.7721,22.7965,151700.0
2005-04-08 14:35:00,37.34,37.4,37.31,37.4,64800.0,22.7965,22.8331,22.7782,22.8331,64800.0
2005-04-08 14:40:00,37.4,37.42,37.39,37.39,52100.0,22.8331,22.8454,22.827,22.827,52100.0
2005-04-08 14:45:00,37.39,37.46,37.39,37.44,150500.0,22.827,22.8698,22.827,22.8576,150500.0
2005-04-08 14:50:00,37.44,37.48,37.44,37.47,24100.0,22.8576,22.882,22.8576,22.8759,24100.0
2005-04-08 14:55:00,37.47,37.48,37.44,37.44,193200.0,22.8759,22.882,22.8576,22.8576,193200.0
2005-04-08 15:00:00,37.44,37.45,37.41,37.43,52800.0,22.8576,22.8637,22.8393,22.8515,52800.0
2005-04-08 15:05:00,37.43,37.45,37.4,37.41,64400.0,22.8515,22.8637,22.8331,22.8393,64400.0
2005-04-08 15:10:00,37.39,37.43,37.38,37.41,182300.0,22.827,22.8515,22.8209,22.8393,182300.0
2005-04-08 15:15:00,37.4,37.42,37.35,37.35,164700.0,22.8331,22.8454,22.8026,22.8026,164700.0
2005-04-08 15:20:00,37.36,37.41,37.35,37.41,194200.0,22.8087,22.8393,22.8026,22.8393,194200.0
2005-04-08 15:25:00,37.4,37.41,37.4,37.4,43700.0,22.8331,22.8393,22.8331,22.8331,43700.0
2005-04-08 15:30:00,37.4,37.45,37.4,37.45,218500.0,22.8331,22.8637,22.8331,22.8637,218500.0
2005-04-08 15:35:00,37.45,37.48,37.44,37.47,54500.0,22.8637,22.882,22.8576,22.8759,54500.0
2005-04-08 15:40:00,37.47,37.5,37.46,37.5,302600.0,22.8759,22.8942,22.8698,22.8942,302600.0
2005-04-08 15:45:00,37.5,37.51,37.47,37.49,155200.0,22.8942,22.9003,22.8759,22.8881,155200.0
2005-04-08 15:50:00,37.5,37.51,37.46,37.5,141000.0,22.8942,22.9003,22.8698,22.8942,141000.0
2005-04-08 15:55:00,37.5,37.51,37.46,37.49,224800.0,22.8942,22.9003,22.8698,22.8881,224800.0
2005-04-11 09:30:00,37.55,37.66,37.54,37.64,164800.0,22.9247,22.9919,22.9186,22.9797,164800.0
2005-04-11 09:35:00,37.64,37.65,37.5,37.53,50100.0,22.9797,22.9858,22.8942,22.9125,50100.0
2005-04-11 09:40:00,37.52,37.57,37.5,37.5,45700.0,22.9064,22.9369,22.8942,22.8942,45700.0
2005-04-11 09:45:00,37.51,37.58,37.45,37.53,146200.0,22.9003,22.943,22.8637,22.9125,146200.0
2005-04-11 09:50:00,37.53,37.57,37.45,37.53,79500.0,22.9125,22.9369,22.8637,22.9125,79500.0
2005-04-11 09:55:00,37.51,37.52,37.43,37.49,55400.0,22.9003,22.9064,22.8515,22.8881,55400.0
2005-04-11 10:00:00,37.47,37.53,37.45,37.49,36400.0,22.8759,22.9125,22.8637,22.8881,36400.0
2005-04-11 10:05:00,37.48,37.54,37.44,37.51,54300.0,22.882,22.9186,22.8576,22.9003,54300.0
2005-04-11 10:10:00,37.51,37.52,37.37,37.44,58600.0,22.9003,22.9064,22.8148,22.8576,58600.0
2005-04-11 10:15:00,37.44,37.48,37.4,37.43,50300.0,22.8576,22.882,22.8331,22.8515,50300.0
2005-04-11 10:20:00,37.42,37.52,37.36,37.5,57500.0,22.8454,22.9064,22.8087,22.8942,57500.0
2005-04-11 10:25:00,37.5,37.55,37.48,37.54,41800.0,22.8942,22.9247,22.882,22.9186,41800.0
2005-04-11 10:30:00,37.55,37.65,37.54,37.64,51600.0,22.9247,22.9858,22.9186,22.9797,51600.0
2005-04-11 10:35:00,37.64,37.66,37.54,37.55,49900.0,22.9797,22.9919,22.9186,22.9247,49900.0
2005-04-11 10:40:00,37.55,37.61,37.55,37.56,45200.0,22.9247,22.9614,22.9247,22.9308,45200.0
2005-04-11 10:45:00,37.57,37.59,37.53,37.57,34300.0,22.9369,22.9491,22.9125,22.9369,34300.0
2005-04-11 10:50:00,37.57,37.62,37.52,37.62,53200.0,22.9369,22.9675,22.9064,22.9675,53200.0
2005-04-11 10:55:00,37.6,37.63,37.59,37.61,28300.0,22.9552,22.9736,22.9491,22.9614,28300.0
2005-04-11 11:00:00,37.62,37.63,37.57,37.62,42300.0,22.9675,22.9736,22.9369,22.9675,42300.0
2005-04-11 11:05:00,37.62,37.65,37.58,37.58,50400.0,22.9675,22.9858,22.943,22.943,50400.0
2005-04-11 11:10:00,37.61,37.63,37.58,37.58,16800.0,22.9614,22.9736,22.943,22.943,16800.0
2005-04-11 11:15:00,37.58,37.61,37.55,37.59,29900.0,22.943,22.9614,22.9247,22.9491,29900.0
2005-04-11 11:20:00,37.59,37.66,37.59,37.62,46200.0,22.9491,22.9919,22.9491,22.9675,46200.0
2005-04-11 11:25:00,37.62,37.65,37.61,37.65,18600.0,22.9675,22.9858,22.9614,22.9858,18600.0
2005-04-11 11:30:00,37.66,37.66,37.57,37.62,57700.0,22.9919,22.9919,22.9369,22.9675,57700.0
2005-04-11 11:35:00,37.62,37.65,37.59,37.61,31300.0,22.9675,22.9858,22.9491,22.9614,31300.0
2005-04-11 11:40:00,37.61,37.64,37.6,37.63,20000.0,22.9614,22.9797,22.9552,22.9736,20000.0
2005-04-11 11:45:00,37.63,37.63,37.6,37.61,18700.0,22.9736,22.9736,22.9552,22.9614,18700.0
2005-04-11 11:50:00,37.61,37.67,37.61,37.67,30200.0,22.9614,22.998,22.9614,22.998,30200.0
2005-04-11 11:55:00,37.66,37.66,37.64,37.64,29600.0,22.9919,22.9919,22.9797,22.9797,29600.0
2005-04-11 12:00:00,37.64,37.75,37.64,37.72,65400.0,22.9797,23.0468,22.9797,23.0285,65400.0
2005-04-11 12:05:00,37.73,37.74,37.69,37.7,25400.0,23.0346,23.0407,23.0102,23.0163,25400.0
2005-04-11 12:10:00,37.69,37.7,37.66,37.7,22100.0,23.0102,23.0163,22.9919,23.0163,22100.0
2005-04-11 12:15:00,37.71,37.72,37.68,37.7,15700.0,23.0224,23.0285,23.0041,23.0163,15700.0
2005-04-11 12:20:00,37.7,37.72,37.69,37.69,31900.0,23.0163,23.0285,23.0102,23.0102,31900.0
2005-04-11 12:25:00,37.7,37.75,37.69,37.74,45900.0,23.0163,23.0468,23.0102,23.0407,45900.0
2005-04-11 12:30:00,37.74,37.82,37.74,37.8,51700.0,23.0407,23.0896,23.0407,23.0773,51700.0
2005-04-11 12:35:00,37.81,38.82,37.77,37.78,32100.0,23.0835,23.7001,23.059,23.0651,32100.0
2005-04-11 12:40:00,37.78,37.8,37.77,37.79,28300.0,23.0651,23.0773,23.059,23.0712,28300.0
2005-04-11 12:45:00,37.78,37.84,37.78,37.78,88300.0,23.0651,23.1018,23.0651,23.0651,88300.0
2005-04-11 12:50:00,37.79,37.88,37.79,37.86,82000.0,23.0712,23.1262,23.0712,23.114,82000.0
2005-04-11 12:55:00,37.87,37.88,37.84,37.87,37600.0,23.1201,23.1262,23.1018,23.1201,37600.0
2005-04-11 13:00:00,37.88,37.93,37.87,37.91,59400.0,23.1262,23.1567,23.1201,23.1445,59400.0
2005-04-11 13:05:00,37.92,37.93,37.89,37.93,65900.0,23.1506,23.1567,23.1323,23.1567,65900.0
2005-04-11 13:10:00,37.93,37.93,37.85,37.89,65000.0,23.1567,23.1567,23.1079,23.1323,65000.0
2005-04-11 13:15:00,37.89,37.9,37.83,37.84,28100.0,23.1323,23.1384,23.0957,23.1018,28100.0
2005-04-11 13:20:00,37.84,37.86,37.77,37.82,62400.0,23.1018,23.114,23.059,23.0896,62400.0
2005-04-11 13:25:00,37.85,37.88,37.83,37.86,42100.0,23.1079,23.1262,23.0957,23.114,42100.0
2005-04-11 13:30:00,37.87,37.9,37.85,37.9,44200.0,23.1201,23.1384,23.1079,23.1384,44200.0
2005-04-11 13:35:00,37.9,37.91,37.88,37.9,38000.0,23.1384,23.1445,23.1262,23.1384,38000.0
2005-04-11 13:40:00,37.9,37.92,37.86,37.86,43600.0,23.1384,23.1506,23.114,23.114,43600.0
2005-04-11 13:45:00,37.87,37.91,37.81,37.82,59200.0,23.1201,23.1445,23.0835,23.0896,59200.0
2005-04-11 13:50:00,37.82,37.86,37.78,37.78,55100.0,23.0896,23.114,23.0651,23.0651,55100.0
2005-04-11 13:55:00,37.78,37.83,37.76,37.79,46500.0,23.0651,23.0957,23.0529,23.0712,46500.0
2005-04-11 14:00:00,37.81,37.82,37.76,37.77,57800.0,23.0835,23.0896,23.0529,23.059,57800.0
2005-04-11 14:05:00,37.77,37.79,37.76,37.79,45600.0,23.059,23.0712,23.0529,23.0712,45600.0
2005-04-11 14:10:00,37.78,37.78,37.69,37.74,46000.0,23.0651,23.0651,23.0102,23.0407,46000.0
2005-04-11 14:15:00,37.73,37.77,37.73,37.77,32200.0,23.0346,23.059,23.0346,23.059,32200.0
2005-04-11 14:20:00,37.78,37.85,37.77,37.84,58900.0,23.0651,23.1079,23.059,23.1018,58900.0
2005-04-11 14:25:00,37.84,37.84,37.73,37.75,42400.0,23.1018,23.1018,23.0346,23.0468,42400.0
2005-04-11 14:30:00,37.73,37.8,37.73,37.75,64700.0,23.0346,23.0773,23.0346,23.0468,64700.0
2005-04-11 14:35:00,37.76,37.81,37.76,37.8,58200.0,23.0529,23.0835,23.0529,23.0773,58200.0
2005-04-11 14:40:00,37.8,37.84,37.8,37.84,79900.0,23.0773,23.1018,23.0773,23.1018,79900.0
2005-04-11 14:45:00,37.84,37.91,37.83,37.9,70800.0,23.1018,23.1445,23.0957,23.1384,70800.0
2005-04-11 14:50:00,37.9,37.93,37.89,37.91,116900.0,23.1384,23.1567,23.1323,23.1445,116900.0
2005-04-11 14:55:00,37.91,37.92,37.9,37.91,81200.0,23.1445,23.1506,23.1384,23.1445,81200.0
2005-04-11 15:00:00,37.92,37.95,37.91,37.93,115500.0,23.1506,23.1689,23.1445,23.1567,115500.0
2005-04-11 15:05:00,37.93,37.99,37.93,37.97,111000.0,23.1567,23.1933,23.1567,23.1811,111000.0
2005-04-11 15:10:00,37.96,37.99,37.94,37.94,76800.0,23.175,23.1933,23.1628,23.1628,76800.0
2005-04-11 15:15:00,37.94,37.95,37.92,37.92,74000.0,23.1628,23.1689,23.1506,23.1506,74000.0
2005-04-11 15:20:00,37.92,37.92,37.9,37.9,35000.0,23.1506,23.1506,23.1384,23.1384,35000.0
2005-04-11 15:25:00,37.9,37.91,37.83,37.83,75700.0,23.1384,23.1445,23.0957,23.0957,75700.0
2005-04-11 15:30:00,37.83,37.84,37.75,37.76,130700.0,23.0957,23.1018,23.0468,23.0529,130700.0
2005-04-11 15:35:00,37.76,37.77,37.72,37.72,124600.0,23.0529,23.059,23.0285,23.0285,124600.0
2005-04-11 15:40:00,37.72,37.75,37.7,37.71,137800.0,23.0285,23.0468,23.0163,23.0224,137800.0
2005-04-11 15:45:00,37.71,37.72,37.68,37.68,121600.0,23.0224,23.0285,23.0041,23.0041,121600.0
2005-04-11 15:50:00,37.69,37.75,37.67,37.69,172000.0,23.0102,23.0468,22.998,23.0102,172000.0
2005-04-11 15:55:00,37.69,37.73,37.69,37.73,256100.0,23.0102,23.0346,23.0102,23.0346,256100.0
2005-04-12 09:30:00,37.83,37.83,37.74,37.83,241300.0,23.0957,23.0957,23.0407,23.0957,241300.0
2005-04-12 09:35:00,37.81,37.95,37.79,37.91,148000.0,23.0835,23.1689,23.0712,23.1445,148000.0
2005-04-12 09:40:00,37.91,38.0,37.8,37.83,147300.0,23.1445,23.1995,23.0773,23.0957,147300.0
2005-04-12 09:45:00,37.88,37.95,37.8,37.8,91600.0,23.1262,23.1689,23.0773,23.0773,91600.0
2005-04-12 09:50:00,37.8,37.83,37.76,37.76,83600.0,23.0773,23.0957,23.0529,23.0529,83600.0
2005-04-12 09:55:00,37.76,37.77,37.66,37.75,99300.0,23.0529,23.059,22.9919,23.0468,99300.0
2005-04-12 10:00:00,37.75,37.81,37.75,37.77,95200.0,23.0468,23.0835,23.0468,23.059,95200.0
2005-04-12 10:05:00,37.77,37.77,37.66,37.66,90500.0,23.059,23.059,22.9919,22.9919,90500.0
2005-04-12 10:10:00,37.65,37.78,37.65,37.78,128000.0,22.9858,23.0651,22.9858,23.0651,128000.0
2005-04-12 10:15:00,37.77,37.87,37.77,37.84,330900.0,23.059,23.1201,23.059,23.1018,330900.0
2005-04-12 10:20:00,37.85,37.89,37.78,37.81,75900.0,23.1079,23.1323,23.0651,23.0835,75900.0
2005-04-12 10:25:00,37.82,37.88,37.81,37.88,62900.0,23.0896,23.1262,23.0835,23.1262,62900.0
2005-04-12 10:30:00,37.88,37.89,37.77,37.78,52500.0,23.1262,23.1323,23.059,23.0651,52500.0
2005-04-12 10:35:00,37.79,37.84,37.78,37.8,70700.0,23.0712,23.1018,23.0651,23.0773,70700.0
2005-04-12 10:40:00,37.8,37.81,37.7,37.76,60800.0,23.0773,23.0835,23.0163,23.0529,60800.0
2005-04-12 10:45:00,37.75,37.84,37.71,37.75,89200.0,23.0468,23.1018,23.0224,23.0468,89200.0
2005-04-12 10:50:00,37.75,37.82,37.73,37.78,171500.0,23.0468,23.0896,23.0346,23.0651,171500.0
2005-04-12 10:55:00,37.79,37.8,37.74,37.8,50100.0,23.0712,23.0773,23.0407,23.0773,50100.0
2005-04-12 11:00:00,37.8,37.81,37.77,37.77,44000.0,23.0773,23.0835,23.059,23.059,44000.0
2005-04-12 11:05:00,37.77,37.78,37.75,37.76,35200.0,23.059,23.0651,23.0468,23.0529,35200.0
2005-04-12 11:10:00,37.76,37.76,37.67,37.67,59500.0,23.0529,23.0529,22.998,22.998,59500.0
2005-04-12 11:15:00,37.67,37.73,37.67,37.71,65200.0,22.998,23.0346,22.998,23.0224,65200.0
2005-04-12 11:20:00,37.71,37.73,37.68,37.68,34600.0,23.0224,23.0346,23.0041,23.0041,34600.0
2005-04-12 11:25:00,37.68,37.75,37.68,37.71,47200.0,23.0041,23.0468,23.0041,23.0224,47200.0
2005-04-12 11:30:00,37.71,37.73,37.68,37.68,23000.0,23.0224,23.0346,23.0041,23.0041,23000.0
2005-04-12 11:35:00,37.67,37.68,37.63,37.64,63700.0,22.998,23.0041,22.9736,22.9797,63700.0
2005-04-12 11:40:00,37.65,37.69,37.65,37.68,40900.0,22.9858,23.0102,22.9858,23.0041,40900.0
2005-04-12 11:45:00,37.66,37.76,37.66,37.75,37600.0,22.9919,23.0529,22.9919,23.0468,37600.0
2005-04-12 11:50:00,37.75,37.78,37.69,37.72,59400.0,23.0468,23.0651,23.0102,23.0285,59400.0
2005-04-12 11:55:00,37.72,37.73,37.67,37.69,47000.0,23.0285,23.0346,22.998,23.0102,47000.0
2005-04-12 12:00:00,37.69,37.73,37.68,37.71,28400.0,23.0102,23.0346,23.0041,23.0224,28400.0
2005-04-12 12:05:00,37.71,37.73,37.7,37.72,20500.0,23.0224,23.0346,23.0163,23.0285,20500.0
2005-04-12 12:10:00,37.72,37.74,37.71,37.72,81800.0,23.0285,23.0407,23.0224,23.0285,81800.0
2005-04-12 12:15:00,37.72,37.73,37.71,37.72,24700.0,23.0285,23.0346,23.0224,23.0285,24700.0
2005-04-12 12:20:00,37.72,37.73,37.7,37.7,44300.0,23.0285,23.0346,23.0163,23.0163,44300.0
2005-04-12 12:25:00,37.71,37.71,37.69,37.71,29300.0,23.0224,23.0224,23.0102,23.0224,29300.0
2005-04-12 12:30:00,37.71,37.72,37.71,37.72,27200.0,23.0224,23.0285,23.0224,23.0285,27200.0
2005-04-12 12:35:00,37.72,37.74,37.71,37.72,48300.0,23.0285,23.0407,23.0224,23.0285,48300.0
2005-04-12 12:40:00,37.73,37.76,37.73,37.76,73100.0,23.0346,23.0529,23.0346,23.0529,73100.0
2005-04-12 12:45:00,37.76,37.83,37.76,37.82,81500.0,23.0529,23.0957,23.0529,23.0896,81500.0
2005-04-12 12:50:00,37.81,37.84,37.78,37.84,58600.0,23.0835,23.1018,23.0651,23.1018,58600.0
2005-04-12 12:55:00,37.83,37.83,37.79,37.81,41700.0,23.0957,23.0957,23.0712,23.0835,41700.0
2005-04-12 13:00:00,37.8,37.82,37.79,37.8,35100.0,23.0773,23.0896,23.0712,23.0773,35100.0
2005-04-12 13:05:00,37.81,37.83,37.78,37.79,67600.0,23.0835,23.0957,23.0651,23.0712,67600.0
2005-04-12 13:10:00,37.8,37.82,37.79,37.81,33500.0,23.0773,23.0896,23.0712,23.0835,33500.0
2005-04-12 13:15:00,37.81,37.83,37.8,37.81,35600.0,23.0835,23.0957,23.0773,23.0835,35600.0
2005-04-12 13:20:00,37.81,37.85,37.8,37.84,42000.0,23.0835,23.1079,23.0773,23.1018,42000.0
2005-04-12 13:25:00,37.84,37.86,37.82,37.83,37500.0,23.1018,23.114,23.0896,23.0957,37500.0
2005-04-12 13:30:00,37.83,37.84,37.82,37.83,26200.0,23.0957,23.1018,23.0896,23.0957,26200.0
2005-04-12 13:35:00,37.83,37.9,37.8,37.88,55400.0,23.0957,23.1384,23.0773,23.1262,55400.0
2005-04-12 13:40:00,37.87,37.89,37.81,37.82,28000.0,23.1201,23.1323,23.0835,23.0896,28000.0
2005-04-12 13:45:00,37.82,37.85,37.81,37.84,52600.0,23.0896,23.1079,23.0835,23.1018,52600.0
2005-04-12 13:50:00,37.84,37.84,37.8,37.83,36600.0,23.1018,23.1018,23.0773,23.0957,36600.0
2005-04-12 13:55:00,37.82,37.85,37.79,37.79,22300.0,23.0896,23.1079,23.0712,23.0712,22300.0
2005-04-12 14:00:00,37.79,37.96,37.71,37.95,119400.0,23.0712,23.175,23.0224,23.1689,119400.0
2005-04-12 14:05:00,37.95,37.96,37.84,37.96,85400.0,23.1689,23.175,23.1018,23.175,85400.0
2005-04-12 14:10:00,37.97,38.09,37.96,38.02,137800.0,23.1811,23.2544,23.175,23.2117,137800.0
2005-04-12 14:15:00,38.01,38.23,38.01,38.2,145200.0,23.2056,23.3399,23.2056,23.3216,145200.0
2005-04-12 14:20:00,38.2,38.3,38.18,38.24,193700.0,23.3216,23.3826,23.3093,23.346,193700.0
2005-04-12 14:25:00,38.24,38.31,38.21,38.28,165200.0,23.346,23.3887,23.3277,23.3704,165200.0
2005-04-12 14:30:00,38.27,38.34,38.21,38.25,143500.0,23.3643,23.407,23.3277,23.3521,143500.0
2005-04-12 14:35:00,38.25,38.3,38.23,38.28,94800.0,23.3521,23.3826,23.3399,23.3704,94800.0
2005-04-12 14:40:00,38.27,38.45,38.27,38.44,117200.0,23.3643,23.4742,23.3643,23.4681,117200.0
2005-04-12 14:45:00,38.44,38.56,38.43,38.49,173700.0,23.4681,23.5413,23.462,23.4986,173700.0
2005-04-12 14:50:00,38.49,38.51,38.46,38.48,99400.0,23.4986,23.5108,23.4803,23.4925,99400.0
2005-04-12 14:55:00,38.48,38.74,38.47,38.56,205500.0,23.4925,23.6512,23.4864,23.5413,205500.0
2005-04-12 15:00:00,38.56,38.63,38.5,38.52,189400.0,23.5413,23.5841,23.5047,23.5169,189400.0
2005-04-12 15:05:00,38.52,38.54,38.39,38.45,104900.0,23.5169,23.5291,23.4376,23.4742,104900.0
2005-04-12 15:10:00,38.44,38.46,38.37,38.37,78000.0,23.4681,23.4803,23.4253,23.4253,78000.0
2005-04-12 15:15:00,38.38,38.48,38.36,38.46,103600.0,23.4314,23.4925,23.4192,23.4803,103600.0
2005-04-12 15:20:00,38.46,38.5,38.44,38.47,77300.0,23.4803,23.5047,23.4681,23.4864,77300.0
2005-04-12 15:25:00,38.47,38.57,38.46,38.56,98600.0,23.4864,23.5474,23.4803,23.5413,98600.0
2005-04-12 15:30:00,38.55,38.62,38.55,38.56,175400.0,23.5352,23.578,23.5352,23.5413,175400.0
2005-04-12 15:35:00,38.57,38.63,38.54,38.61,125300.0,23.5474,23.5841,23.5291,23.5719,125300.0
2005-04-12 15:40:00,38.62,38.62,38.54,38.54,108200.0,23.578,23.578,23.5291,23.5291,108200.0
2005-04-12 15:45:00,38.55,38.59,38.54,38.54,118200.0,23.5352,23.5597,23.5291,23.5291,118200.0
2005-04-12 15:50:00,38.56,38.66,38.52,38.52,177300.0,23.5413,23.6024,23.5169,23.5169,177300.0
2005-04-12 15:55:00,38.52,38.58,38.51,38.58,220500.0,23.5169,23.5535,23.5108,23.5535,220500.0
2005-04-13 09:30:00,38.4,38.4,38.15,38.37,171200.0,23.4437,23.4437,23.291,23.4253,171200.0
2005-04-13 09:35:00,38.36,38.55,38.35,38.44,72300.0,23.4192,23.5352,23.4131,23.4681,72300.0
2005-04-13 09:40:00,38.5,38.5,38.32,38.33,72900.0,23.5047,23.5047,23.3948,23.4009,72900.0
2005-04-13 09:45:00,38.33,38.56,38.33,38.47,91200.0,23.4009,23.5413,23.4009,23.4864,91200.0
2005-04-13 09:50:00,38.46,38.5,38.42,38.45,110500.0,23.4803,23.5047,23.4559,23.4742,110500.0
2005-04-13 09:55:00,38.46,38.52,38.43,38.5,84300.0,23.4803,23.5169,23.462,23.5047,84300.0
2005-04-13 10:00:00,38.5,38.55,38.5,38.51,92300.0,23.5047,23.5352,23.5047,23.5108,92300.0
2005-04-13 10:05:00,38.51,38.55,38.46,38.47,121200.0,23.5108,23.5352,23.4803,23.4864,121200.0
2005-04-13 10:10:00,38.47,38.52,38.45,38.5,55100.0,23.4864,23.5169,23.4742,23.5047,55100.0
2005-04-13 10:15:00,38.48,38.5,38.45,38.45,51000.0,23.4925,23.5047,23.4742,23.4742,51000.0
2005-04-13 10:20:00,38.45,38.47,38.37,38.37,98800.0,23.4742,23.4864,23.4253,23.4253,98800.0
2005-04-13 10:25:00,38.38,38.38,38.33,38.34,45400.0,23.4314,23.4314,23.4009,23.407,45400.0
2005-04-13 10:30:00,38.32,38.54,38.32,38.53,113800.0,23.3948,23.5291,23.3948,23.523,113800.0
2005-04-13 10:35:00,38.53,38.53,38.36,38.41,64100.0,23.523,23.523,23.4192,23.4498,64100.0
2005-04-13 10:40:00,38.4,38.45,38.38,38.4,47300.0,23.4437,23.4742,23.4314,23.4437,47300.0
2005-04-13 10:45:00,38.39,38.4,38.27,38.29,98000.0,23.4376,23.4437,23.3643,23.3765,98000.0
2005-04-13 10:50:00,38.28,38.36,38.26,38.32,84500.0,23.3704,23.4192,23.3582,23.3948,84500.0
2005-04-13 10:55:00,38.32,38.37,38.31,38.33,31000.0,23.3948,23.4253,23.3887,23.4009,31000.0
2005-04-13 11:00:00,38.31,38.34,38.19,38.2,148300.0,23.3887,23.407,23.3154,23.3216,148300.0
2005-04-13 11:05:00,38.2,38.21,38.11,38.12,98300.0,23.3216,23.3277,23.2666,23.2727,98300.0
2005-04-13 11:10:00,38.11,38.19,38.11,38.15,107200.0,23.2666,23.3154,23.2666,23.291,107200.0
2005-04-13 11:15:00,38.15,38.19,38.15,38.16,72700.0,23.291,23.3154,23.291,23.2971,72700.0
2005-04-13 11:20:00,38.19,38.21,38.11,38.17,70400.0,23.3154,23.3277,23.2666,23.3032,70400.0
2005-04-13 11:25:00,38.17,38.19,38.11,38.12,59500.0,23.3032,23.3154,23.2666,23.2727,59500.0
2005-04-13 11:30:00,38.12,38.14,38.1,38.12,55400.0,23.2727,23.2849,23.2605,23.2727,55400.0
2005-04-13 11:35:00,38.13,38.14,38.1,38.11,51500.0,23.2788,23.2849,23.2605,23.2666,51500.0
2005-04-13 11:40:00,38.1,38.13,38.1,38.13,27700.0,23.2605,23.2788,23.2605,23.2788,27700.0
2005-04-13 11:45:00,38.13,38.18,38.1,38.17,69800.0,23.2788,23.3093,23.2605,23.3032,69800.0
2005-04-13 11:50:00,38.16,38.21,38.15,38.19,43300.0,23.2971,23.3277,23.291,23.3154,43300.0
2005-04-13 11:55:00,38.18,38.18,38.12,38.15,60400.0,23.3093,23.3093,23.2727,23.291,60400.0
2005-04-13 12:00:00,38.13,38.15,38.12,38.14,36400.0,23.2788,23.291,23.2727,23.2849,36400.0
2005-04-13 12:05:00,38.15,38.19,38.13,38.17,61700.0,23.291,23.3154,23.2788,23.3032,61700.0
2005-04-13 12:10:00,38.17,38.19,38.15,38.16,53400.0,23.3032,23.3154,23.291,23.2971,53400.0
2005-04-13 12:15:00,38.16,38.2,38.15,38.17,114000.0,23.2971,23.3216,23.291,23.3032,114000.0
2005-04-13 12:20:00,38.17,38.2,38.13,38.19,27800.0,23.3032,23.3216,23.2788,23.3154,27800.0
2005-04-13 12:25:00,38.18,38.2,38.14,38.15,21200.0,23.3093,23.3216,23.2849,23.291,21200.0
2005-04-13 12:30:00,38.15,38.17,38.12,38.15,26800.0,23.291,23.3032,23.2727,23.291,26800.0
2005-04-13 12:35:00,38.15,38.19,38.15,38.18,39100.0,23.291,23.3154,23.291,23.3093,39100.0
2005-04-13 12:40:00,38.17,38.18,38.14,38.15,21600.0,23.3032,23.3093,23.2849,23.291,21600.0
2005-04-13 12:45:00,38.15,38.17,38.15,38.15,14700.0,23.291,23.3032,23.291,23.291,14700.0
2005-04-13 12:50:00,38.16,38.25,38.14,38.23,33900.0,23.2971,23.3521,23.2849,23.3399,33900.0
2005-04-13 12:55:00,38.22,38.3,38.2,38.27,41500.0,23.3338,23.3826,23.3216,23.3643,41500.0
2005-04-13 13:00:00,38.28,38.3,38.22,38.22,46100.0,23.3704,23.3826,23.3338,23.3338,46100.0
2005-04-13 13:05:00,38.23,38.24,38.17,38.18,90000.0,23.3399,23.346,23.3032,23.3093,90000.0
2005-04-13 13:10:00,38.18,38.19,38.15,38.17,36200.0,23.3093,23.3154,23.291,23.3032,36200.0
2005-04-13 13:15:00,38.17,38.21,38.15,38.18,44400.0,23.3032,23.3277,23.291,23.3093,44400.0
2005-04-13 13:20:00,38.17,38.17,38.08,38.1,62500.0,23.3032,23.3032,23.2483,23.2605,62500.0
2005-04-13 13:25:00,38.1,38.12,38.06,38.07,62500.0,23.2605,23.2727,23.2361,23.2422,62500.0
2005-04-13 13:30:00,38.06,38.08,38.01,38.03,104100.0,23.2361,23.2483,23.2056,23.2178,104100.0
2005-04-13 13:35:00,38.04,38.06,38.01,38.06,104900.0,23.2239,23.2361,23.2056,23.2361,104900.0
2005-04-13 13:40:00,38.05,38.07,37.96,37.97,123100.0,23.23,23.2422,23.175,23.1811,123100.0
2005-04-13 13:45:00,37.95,38.01,37.9,37.92,106300.0,23.1689,23.2056,23.1384,23.1506,106300.0
2005-04-13 13:50:00,37.91,37.92,37.86,37.91,78500.0,23.1445,23.1506,23.114,23.1445,78500.0
2005-04-13 13:55:00,37.9,37.94,37.88,37.91,60800.0,23.1384,23.1628,23.1262,23.1445,60800.0
2005-04-13 14:00:00,37.9,37.96,37.9,37.95,56200.0,23.1384,23.175,23.1384,23.1689,56200.0
2005-04-13 14:05:00,37.94,37.99,37.94,37.99,96100.0,23.1628,23.1933,23.1628,23.1933,96100.0
2005-04-13 14:10:00,38.0,38.01,37.92,38.0,140400.0,23.1995,23.2056,23.1506,23.1995,140400.0
2005-04-13 14:15:00,38.01,38.02,37.96,37.98,44200.0,23.2056,23.2117,23.175,23.1872,44200.0
2005-04-13 14:20:00,37.98,38.04,37.98,38.03,49500.0,23.1872,23.2239,23.1872,23.2178,49500.0
2005-04-13 14:25:00,38.02,38.03,37.94,37.95,56500.0,23.2117,23.2178,23.1628,23.1689,56500.0
2005-04-13 14:30:00,37.95,38.0,37.95,37.99,66200.0,23.1689,23.1995,23.1689,23.1933,66200.0
2005-04-13 14:35:00,37.99,38.02,37.99,38.01,59400.0,23.1933,23.2117,23.1933,23.2056,59400.0
2005-04-13 14:40:00,38.01,38.04,37.99,38.01,43600.0,23.2056,23.2239,23.1933,23.2056,43600.0
2005-04-13 14:45:00,38.0,38.01,37.95,37.95,198300.0,23.1995,23.2056,23.1689,23.1689,198300.0
2005-04-13 14:50:00,37.95,37.96,37.82,37.84,98600.0,23.1689,23.175,23.0896,23.1018,98600.0
2005-04-13 14:55:00,37.85,37.91,37.83,37.9,100900.0,23.1079,23.1445,23.0957,23.1384,100900.0
2005-04-13 15:00:00,37.9,37.9,37.8,37.82,80500.0,23.1384,23.1384,23.0773,23.0896,80500.0
2005-04-13 15:05:00,37.82,37.84,37.77,37.81,62800.0,23.0896,23.1018,23.059,23.0835,62800.0
2005-04-13 15:10:00,37.81,37.85,37.78,37.84,75400.0,23.0835,23.1079,23.0651,23.1018,75400.0
2005-04-13 15:15:00,37.84,37.89,37.81,37.85,71000.0,23.1018,23.1323,23.0835,23.1079,71000.0
2005-04-13 15:20:00,37.85,37.94,37.85,37.89,115900.0,23.1079,23.1628,23.1079,23.1323,115900.0
2005-04-13 15:25:00,37.88,37.92,37.88,37.88,102300.0,23.1262,23.1506,23.1262,23.1262,102300.0
2005-04-13 15:30:00,37.88,37.89,37.81,37.85,135700.0,23.1262,23.1323,23.0835,23.1079,135700.0
2005-04-13 15:35:00,37.84,37.86,37.77,37.78,94800.0,23.1018,23.114,23.059,23.0651,94800.0
2005-04-13 15:40:00,37.79,37.88,37.78,37.84,122400.0,23.0712,23.1262,23.0651,23.1018,122400.0
2005-04-13 15:45:00,37.85,37.92,37.85,37.86,128800.0,23.1079,23.1506,23.1079,23.114,128800.0
2005-04-13 15:50:00,37.87,37.87,37.78,37.8,143900.0,23.1201,23.1201,23.0651,23.0773,143900.0
2005-04-13 15:55:00,37.81,37.88,37.79,37.88,122900.0,23.0835,23.1262,23.0712,23.1262,122900.0
2005-04-14 09:30:00,37.77,37.77,37.5,37.57,232700.0,23.059,23.059,22.8942,22.9369,232700.0
2005-04-14 09:35:00,37.59,37.68,37.55,37.64,103000.0,22.9491,23.0041,22.9247,22.9797,103000.0
2005-04-14 09:40:00,37.64,37.7,37.5,37.5,212100.0,22.9797,23.0163,22.8942,22.8942,212100.0
2005-04-14 09:45:00,37.5,37.58,37.45,37.58,213000.0,22.8942,22.943,22.8637,22.943,213000.0
2005-04-14 09:50:00,37.58,37.59,37.41,37.46,183300.0,22.943,22.9491,22.8393,22.8698,183300.0
2005-04-14 09:55:00,37.46,37.54,37.42,37.43,140000.0,22.8698,22.9186,22.8454,22.8515,140000.0
2005-04-14 10:00:00,37.43,37.48,37.4,37.45,178100.0,22.8515,22.882,22.8331,22.8637,178100.0
2005-04-14 10:05:00,37.44,37.47,37.35,37.41,113600.0,22.8576,22.8759,22.8026,22.8393,113600.0
2005-04-14 10:10:00,37.38,37.45,37.35,37.36,156800.0,22.8209,22.8637,22.8026,22.8087,156800.0
2005-04-14 10:15:00,37.36,37.39,37.35,37.39,119800.0,22.8087,22.827,22.8026,22.827,119800.0
2005-04-14 10:20:00,37.39,37.42,37.36,37.4,87000.0,22.827,22.8454,22.8087,22.8331,87000.0
2005-04-14 10:25:00,37.4,37.41,37.37,37.4,153000.0,22.8331,22.8393,22.8148,22.8331,153000.0
2005-04-14 10:30:00,37.39,37.39,37.2,37.25,174200.0,22.827,22.827,22.711,22.7416,174200.0
2005-04-14 10:35:00,37.25,37.39,37.25,37.31,201800.0,22.7416,22.827,22.7416,22.7782,201800.0
2005-04-14 10:40:00,37.31,37.39,37.31,37.34,102300.0,22.7782,22.827,22.7782,22.7965,102300.0
2005-04-14 10:45:00,37.35,37.42,37.35,37.36,178100.0,22.8026,22.8454,22.8026,22.8087,178100.0
2005-04-14 10:50:00,37.37,37.4,37.35,37.35,152200.0,22.8148,22.8331,22.8026,22.8026,152200.0
2005-04-14 10:55:00,37.35,37.37,37.33,37.35,91800.0,22.8026,22.8148,22.7904,22.8026,91800.0
2005-04-14 11:00:00,37.35,37.4,37.34,37.38,108300.0,22.8026,22.8331,22.7965,22.8209,108300.0
2005-04-14 11:05:00,37.39,37.47,37.36,37.47,113300.0,22.827,22.8759,22.8087,22.8759,113300.0
2005-04-14 11:10:00,37.48,37.5,37.4,37.5,143900.0,22.882,22.8942,22.8331,22.8942,143900.0
2005-04-14 11:15:00,37.46,37.5,37.38,37.39,162900.0,22.8698,22.8942,22.8209,22.827,162900.0
2005-04-14 11:20:00,37.39,37.5,37.38,37.48,131200.0,22.827,22.8942,22.8209,22.882,131200.0
2005-04-14 11:25:00,37.48,37.49,37.41,37.43,76800.0,22.882,22.8881,22.8393,22.8515,76800.0
2005-04-14 11:30:00,37.43,37.45,37.41,37.44,56800.0,22.8515,22.8637,22.8393,22.8576,56800.0
2005-04-14 11:35:00,37.44,37.53,37.43,37.53,110900.0,22.8576,22.9125,22.8515,22.9125,110900.0
2005-04-14 11:40:00,37.51,37.57,37.51,37.56,97400.0,22.9003,22.9369,22.9003,22.9308,97400.0
2005-04-14 11:45:00,37.55,37.57,37.52,37.54,93800.0,22.9247,22.9369,22.9064,22.9186,93800.0
2005-04-14 11:50:00,37.55,37.55,37.5,37.52,45400.0,22.9247,22.9247,22.8942,22.9064,45400.0
2005-04-14 11:55:00,37.51,37.53,37.48,37.49,61700.0,22.9003,22.9125,22.882,22.8881,61700.0
2005-04-14 12:00:00,37.51,37.53,37.46,37.5,193700.0,22.9003,22.9125,22.8698,22.8942,193700.0
2005-04-14 12:05:00,37.5,37.53,37.49,37.51,53800.0,22.8942,22.9125,22.8881,22.9003,53800.0
2005-04-14 12:10:00,37.52,37.57,37.52,37.56,61000.0,22.9064,22.9369,22.9064,22.9308,61000.0
2005-04-14 12:15:00,37.55,37.55,37.51,37.54,78100.0,22.9247,22.9247,22.9003,22.9186,78100.0
2005-04-14 12:20:00,37.53,37.57,37.51,37.52,51000.0,22.9125,22.9369,22.9003,22.9064,51000.0
2005-04-14 12:25:00,37.52,37.58,37.51,37.52,29400.0,22.9064,22.943,22.9003,22.9064,29400.0
2005-04-14 12:30:00,37.54,37.6,37.52,37.57,156000.0,22.9186,22.9552,22.9064,22.9369,156000.0
2005-04-14 12:35:00,37.56,37.6,37.56,37.58,51200.0,22.9308,22.9552,22.9308,22.943,51200.0
2005-04-14 12:40:00,37.58,37.6,37.54,37.56,114200.0,22.943,22.9552,22.9186,22.9308,114200.0
2005-04-14 12:45:00,37.56,37.59,37.54,37.55,117200.0,22.9308,22.9491,22.9186,22.9247,117200.0
2005-04-14 12:50:00,37.55,37.59,37.53,37.56,108400.0,22.9247,22.9491,22.9125,22.9308,108400.0
2005-04-14 12:55:00,37.54,37.57,37.54,37.56,72300.0,22.9186,22.9369,22.9186,22.9308,72300.0
2005-04-14 13:00:00,37.57,37.58,37.56,37.57,34100.0,22.9369,22.943,22.9308,22.9369,34100.0
2005-04-14 13:05:00,37.58,37.59,37.55,37.56,67800.0,22.943,22.9491,22.9247,22.9308,67800.0
2005-04-14 13:10:00,37.56,37.57,37.47,37.51,210800.0,22.9308,22.9369,22.8759,22.9003,210800.0
2005-04-14 13:15:00,37.49,37.52,37.43,37.48,172700.0,22.8881,22.9064,22.8515,22.882,172700.0
2005-04-14 13:20:00,37.47,37.49,37.44,37.46,237600.0,22.8759,22.8881,22.8576,22.8698,237600.0
2005-04-14 13:25:00,37.45,37.49,37.45,37.48,204300.0,22.8637,22.8881,22.8637,22.882,204300.0
2005-04-14 13:30:00,37.49,37.55,37.47,37.48,112100.0,22.8881,22.9247,22.8759,22.882,112100.0
2005-04-14 13:35:00,37.49,37.52,37.47,37.51,228100.0,22.8881,22.9064,22.8759,22.9003,228100.0
2005-04-14 13:40:00,37.51,37.52,37.46,37.47,103900.0,22.9003,22.9064,22.8698,22.8759,103900.0
2005-04-14 13:45:00,37.47,37.5,37.45,37.46,117300.0,22.8759,22.8942,22.8637,22.8698,117300.0
2005-04-14 13:50:00,37.47,37.51,37.45,37.47,81400.0,22.8759,22.9003,22.8637,22.8759,81400.0
2005-04-14 13:55:00,37.48,37.52,37.47,37.48,91100.0,22.882,22.9064,22.8759,22.882,91100.0
2005-04-14 14:00:00,37.48,37.53,37.45,37.49,207900.0,22.882,22.9125,22.8637,22.8881,207900.0
2005-04-14 14:05:00,37.49,37.53,37.49,37.51,89300.0,22.8881,22.9125,22.8881,22.9003,89300.0
2005-04-14 14:10:00,37.5,37.55,37.49,37.5,125000.0,22.8942,22.9247,22.8881,22.8942,125000.0
2005-04-14 14:15:00,37.51,37.59,37.48,37.53,128900.0,22.9003,22.9491,22.882,22.9125,128900.0
2005-04-14 14:20:00,37.53,37.56,37.5,37.51,49300.0,22.9125,22.9308,22.8942,22.9003,49300.0
2005-04-14 14:25:00,37.5,37.55,37.45,37.55,111900.0,22.8942,22.9247,22.8637,22.9247,111900.0
2005-04-14 14:30:00,37.54,37.54,37.4,37.41,79000.0,22.9186,22.9186,22.8331,22.8393,79000.0
2005-04-14 14:35:00,37.41,37.43,37.37,37.42,72600.0,22.8393,22.8515,22.8148,22.8454,72600.0
2005-04-14 14:40:00,37.42,37.44,37.35,37.36,62700.0,22.8454,22.8576,22.8026,22.8087,62700.0
2005-04-14 14:45:00,37.36,37.46,37.36,37.4,57300.0,22.8087,22.8698,22.8087,22.8331,57300.0
2005-04-14 14:50:00,37.41,37.46,37.37,37.44,46100.0,22.8393,22.8698,22.8148,22.8576,46100.0
2005-04-14 14:55:00,37.42,37.47,37.37,37.38,121100.0,22.8454,22.8759,22.8148,22.8209,121100.0
2005-04-14 15:00:00,37.38,37.4,37.34,37.37,74600.0,22.8209,22.8331,22.7965,22.8148,74600.0
2005-04-14 15:05:00,37.36,37.39,37.3,37.31,97200.0,22.8087,22.827,22.7721,22.7782,97200.0
2005-04-14 15:10:00,37.3,37.44,37.3,37.42,117800.0,22.7721,22.8576,22.7721,22.8454,117800.0
2005-04-14 15:15:00,37.43,37.44,37.39,37.42,100700.0,22.8515,22.8576,22.827,22.8454,100700.0
2005-04-14 15:20:00,37.42,37.42,37.36,37.39,50100.0,22.8454,22.8454,22.8087,22.827,50100.0
2005-04-14 15:25:00,37.39,37.47,37.36,37.37,86300.0,22.827,22.8759,22.8087,22.8148,86300.0
2005-04-14 15:30:00,37.38,37.44,37.34,37.41,148700.0,22.8209,22.8576,22.7965,22.8393,148700.0
2005-04-14 15:35:00,37.41,37.42,37.34,37.34,67400.0,22.8393,22.8454,22.7965,22.7965,67400.0
2005-04-14 15:40:00,37.35,37.35,37.17,37.18,178000.0,22.8026,22.8026,22.6927,22.6988,178000.0
2005-04-14 15:45:00,37.17,37.25,37.15,37.17,217100.0,22.6927,22.7416,22.6805,22.6927,217100.0
2005-04-14 15:50:00,37.17,37.18,37.08,37.14,203700.0,22.6927,22.6988,22.6378,22.6744,203700.0
2005-04-14 15:55:00,37.15,37.21,37.13,37.15,240700.0,22.6805,22.7171,22.6683,22.6805,240700.0
2005-04-15 09:30:00,36.57,36.75,36.0,36.75,950400.0,22.3264,22.4363,21.9784,22.4363,950400.0
2005-04-15 09:35:00,36.74,36.75,36.56,36.66,207800.0,22.4302,22.4363,22.3203,22.3814,207800.0
2005-04-15 09:40:00,36.67,36.75,36.6,36.7,234100.0,22.3875,22.4363,22.3447,22.4058,234100.0
2005-04-15 09:45:00,36.65,36.77,36.6,36.76,215100.0,22.3753,22.4485,22.3447,22.4424,215100.0
2005-04-15 09:50:00,36.76,36.82,36.75,36.81,289400.0,22.4424,22.479,22.4363,22.4729,289400.0
2005-04-15 09:55:00,36.81,36.84,36.79,36.82,223800.0,22.4729,22.4913,22.4607,22.479,223800.0
2005-04-15 10:00:00,36.8,36.87,36.77,36.78,148200.0,22.4668,22.5096,22.4485,22.4546,148200.0
2005-04-15 10:05:00,36.79,36.89,36.77,36.8,192500.0,22.4607,22.5218,22.4485,22.4668,192500.0
2005-04-15 10:10:00,36.8,36.85,36.75,36.77,120000.0,22.4668,22.4974,22.4363,22.4485,120000.0
2005-04-15 10:15:00,36.77,36.89,36.76,36.89,133200.0,22.4485,22.5218,22.4424,22.5218,133200.0
2005-04-15 10:20:00,36.87,36.9,36.8,36.85,86800.0,22.5096,22.5279,22.4668,22.4974,86800.0
2005-04-15 10:25:00,36.86,36.9,36.81,36.86,97700.0,22.5035,22.5279,22.4729,22.5035,97700.0
2005-04-15 10:30:00,36.86,36.91,36.81,36.87,110200.0,22.5035,22.534,22.4729,22.5096,110200.0
2005-04-15 10:35:00,36.85,36.9,36.81,36.82,96600.0,22.4974,22.5279,22.4729,22.479,96600.0
2005-04-15 10:40:00,36.81,36.89,36.8,36.83,79100.0,22.4729,22.5218,22.4668,22.4852,79100.0
2005-04-15 10:45:00,36.84,36.9,36.81,36.89,106600.0,22.4913,22.5279,22.4729,22.5218,106600.0
2005-04-15 10:50:00,36.89,36.95,36.85,36.85,71100.0,22.5218,22.5584,22.4974,22.4974,71100.0
2005-04-15 10:55:00,36.86,36.95,36.83,36.86,80200.0,22.5035,22.5584,22.4852,22.5035,80200.0
2005-04-15 11:00:00,36.85,36.91,36.78,36.79,117000.0,22.4974,22.534,22.4546,22.4607,117000.0
2005-04-15 11:05:00,36.79,36.79,36.71,36.75,59900.0,22.4607,22.4607,22.4119,22.4363,59900.0
2005-04-15 11:10:00,36.75,36.76,36.65,36.67,90500.0,22.4363,22.4424,22.3753,22.3875,90500.0
2005-04-15 11:15:00,36.67,36.7,36.65,36.67,87300.0,22.3875,22.4058,22.3753,22.3875,87300.0
2005-04-15 11:20:00,36.68,36.72,36.62,36.62,179800.0,22.3936,22.418,22.3569,22.3569,179800.0
2005-04-15 11:25:00,36.61,36.61,36.54,36.55,93100.0,22.3508,22.3508,22.3081,22.3142,93100.0
2005-04-15 11:30:00,36.55,36.6,36.51,36.56,104700.0,22.3142,22.3447,22.2898,22.3203,104700.0
2005-04-15 11:35:00,36.57,36.57,36.48,36.55,220600.0,22.3264,22.3264,22.2715,22.3142,220600.0
2005-04-15 11:40:00,36.55,36.65,36.5,36.63,106300.0,22.3142,22.3753,22.2837,22.3631,106300.0
2005-04-15 11:45:00,36.63,36.65,36.63,36.63,104300.0,22.3631,22.3753,22.3631,22.3631,104300.0
2005-04-15 11:50:00,36.65,36.66,36.6,36.63,160200.0,22.3753,22.3814,22.3447,22.3631,160200.0
2005-04-15 11:55:00,36.62,36.67,36.6,36.66,88500.0,22.3569,22.3875,22.3447,22.3814,88500.0
2005-04-15 12:00:00,36.66,36.66,36.6,36.6,145800.0,22.3814,22.3814,22.3447,22.3447,145800.0
2005-04-15 12:05:00,36.63,36.76,36.61,36.71,130600.0,22.3631,22.4424,22.3508,22.4119,130600.0
2005-04-15 12:10:00,36.72,36.75,36.67,36.74,69700.0,22.418,22.4363,22.3875,22.4302,69700.0
2005-04-15 12:15:00,36.73,36.74,36.66,36.68,81200.0,22.4241,22.4302,22.3814,22.3936,81200.0
2005-04-15 12:20:00,36.68,36.71,36.62,36.7,101400.0,22.3936,22.4119,22.3569,22.4058,101400.0
2005-04-15 12:25:00,36.7,36.7,36.64,36.69,49500.0,22.4058,22.4058,22.3692,22.3997,49500.0
2005-04-15 12:30:00,36.68,36.75,36.66,36.66,70700.0,22.3936,22.4363,22.3814,22.3814,70700.0
2005-04-15 12:35:00,36.66,36.68,36.64,36.65,113600.0,22.3814,22.3936,22.3692,22.3753,113600.0
2005-04-15 12:40:00,36.65,36.85,36.64,36.69,93300.0,22.3753,22.4974,22.3692,22.3997,93300.0
2005-04-15 12:45:00,36.68,36.7,36.63,36.65,80000.0,22.3936,22.4058,22.3631,22.3753,80000.0
2005-04-15 12:50:00,36.65,36.67,36.55,36.58,126300.0,22.3753,22.3875,22.3142,22.3325,126300.0
2005-04-15 12:55:00,36.59,36.65,36.5,36.51,101000.0,22.3386,22.3753,22.2837,22.2898,101000.0
2005-04-15 13:00:00,36.54,36.68,36.51,36.63,63900.0,22.3081,22.3936,22.2898,22.3631,63900.0
2005-04-15 13:05:00,36.65,36.67,36.57,36.6,52600.0,22.3753,22.3875,22.3264,22.3447,52600.0
2005-04-15 13:10:00,36.6,36.63,36.55,36.55,109500.0,22.3447,22.3631,22.3142,22.3142,109500.0
2005-04-15 13:15:00,36.55,36.6,36.45,36.5,183100.0,22.3142,22.3447,22.2532,22.2837,183100.0
2005-04-15 13:20:00,36.5,36.6,36.5,36.58,81000.0,22.2837,22.3447,22.2837,22.3325,81000.0
2005-04-15 13:25:00,36.6,36.7,36.59,36.61,143800.0,22.3447,22.4058,22.3386,22.3508,143800.0
2005-04-15 13:30:00,36.6,36.65,36.58,36.64,99800.0,22.3447,22.3753,22.3325,22.3692,99800.0
2005-04-15 13:35:00,36.65,36.66,36.54,36.6,72000.0,22.3753,22.3814,22.3081,22.3447,72000.0
2005-04-15 13:40:00,36.62,36.64,36.57,36.62,40400.0,22.3569,22.3692,22.3264,22.3569,40400.0
2005-04-15 13:45:00,36.61,36.63,36.54,36.58,122100.0,22.3508,22.3631,22.3081,22.3325,122100.0
2005-04-15 13:50:00,36.59,36.6,36.57,36.58,44600.0,22.3386,22.3447,22.3264,22.3325,44600.0
2005-04-15 13:55:00,36.58,36.63,36.53,36.55,57100.0,22.3325,22.3631,22.302,22.3142,57100.0
2005-04-15 14:00:00,36.56,36.63,36.54,36.63,71000.0,22.3203,22.3631,22.3081,22.3631,71000.0
2005-04-15 14:05:00,36.64,36.67,36.62,36.64,93200.0,22.3692,22.3875,22.3569,22.3692,93200.0
2005-04-15 14:10:00,36.64,36.71,36.64,36.71,144200.0,22.3692,22.4119,22.3692,22.4119,144200.0
2005-04-15 14:15:00,36.71,36.75,36.68,36.72,91600.0,22.4119,22.4363,22.3936,22.418,91600.0
2005-04-15 14:20:00,36.73,36.75,36.65,36.65,105400.0,22.4241,22.4363,22.3753,22.3753,105400.0
2005-04-15 14:25:00,36.65,36.68,36.64,36.64,65700.0,22.3753,22.3936,22.3692,22.3692,65700.0
2005-04-15 14:30:00,36.62,36.65,36.57,36.6,96500.0,22.3569,22.3753,22.3264,22.3447,96500.0
2005-04-15 14:35:00,36.61,36.64,36.56,36.64,104000.0,22.3508,22.3692,22.3203,22.3692,104000.0
2005-04-15 14:40:00,36.64,36.67,36.53,36.54,100800.0,22.3692,22.3875,22.302,22.3081,100800.0
2005-04-15 14:45:00,36.53,36.65,36.53,36.65,222600.0,22.302,22.3753,22.302,22.3753,222600.0
2005-04-15 14:50:00,36.64,36.65,36.59,36.6,170800.0,22.3692,22.3753,22.3386,22.3447,170800.0
2005-04-15 14:55:00,36.6,36.74,36.58,36.72,150700.0,22.3447,22.4302,22.3325,22.418,150700.0
2005-04-15 15:00:00,36.71,36.75,36.6,36.6,182000.0,22.4119,22.4363,22.3447,22.3447,182000.0
2005-04-15 15:05:00,36.6,36.62,36.55,36.57,108800.0,22.3447,22.3569,22.3142,22.3264,108800.0
2005-04-15 15:10:00,36.56,36.65,36.56,36.59,158200.0,22.3203,22.3753,22.3203,22.3386,158200.0
2005-04-15 15:15:00,36.59,36.72,36.48,36.52,186300.0,22.3386,22.418,22.2715,22.2959,186300.0
2005-04-15 15:20:00,36.52,36.53,36.45,36.46,184400.0,22.2959,22.302,22.2532,22.2593,184400.0
2005-04-15 15:25:00,36.46,36.54,36.45,36.48,222300.0,22.2593,22.3081,22.2532,22.2715,222300.0
2005-04-15 15:30:00,36.47,36.55,36.47,36.49,144400.0,22.2654,22.3142,22.2654,22.2776,144400.0
2005-04-15 15:35:00,36.49,36.53,36.41,36.45,167200.0,22.2776,22.302,22.2287,22.2532,167200.0
2005-04-15 15:40:00,36.44,36.46,36.3,36.35,206000.0,22.2471,22.2593,22.1616,22.1921,206000.0
2005-04-15 15:45:00,36.33,36.34,36.15,36.23,344000.0,22.1799,22.186,22.07,22.1188,344000.0
2005-04-15 15:50:00,36.23,36.4,35.75,35.88,849700.0,22.1188,22.2226,21.8258,21.9052,849700.0
2005-04-15 15:55:00,35.9,36.21,35.79,36.2,578600.0,21.9174,22.1066,21.8502,22.1005,578600.0
2005-04-18 09:30:00,36.11,36.2,36.03,36.18,359200.0,22.0456,22.1005,21.9967,22.0883,359200.0
2005-04-18 09:35:00,36.11,36.19,36.11,36.12,77100.0,22.0456,22.0944,22.0456,22.0517,77100.0
2005-04-18 09:40:00,36.12,36.18,36.06,36.15,188100.0,22.0517,22.0883,22.0151,22.07,188100.0
2005-04-18 09:45:00,36.19,36.34,36.06,36.28,126800.0,22.0944,22.186,22.0151,22.1494,126800.0
2005-04-18 09:50:00,36.29,36.36,36.14,36.2,124400.0,22.1555,22.1982,22.0639,22.1005,124400.0
2005-04-18 09:55:00,36.18,36.43,36.17,36.36,121000.0,22.0883,22.2409,22.0822,22.1982,121000.0
2005-04-18 10:00:00,36.39,36.5,36.36,36.5,128300.0,22.2165,22.2837,22.1982,22.2837,128300.0
2005-04-18 10:05:00,36.5,36.57,36.49,36.57,191900.0,22.2837,22.3264,22.2776,22.3264,191900.0
2005-04-18 10:10:00,36.56,36.65,36.55,36.65,145000.0,22.3203,22.3753,22.3142,22.3753,145000.0
2005-04-18 10:15:00,36.66,36.71,36.64,36.67,198900.0,22.3814,22.4119,22.3692,22.3875,198900.0
2005-04-18 10:20:00,36.69,36.75,36.64,36.71,170700.0,22.3997,22.4363,22.3692,22.4119,170700.0
2005-04-18 10:25:00,36.7,36.7,36.62,36.65,100500.0,22.4058,22.4058,22.3569,22.3753,100500.0
2005-04-18 10:30:00,36.64,36.71,36.63,36.67,82000.0,22.3692,22.4119,22.3631,22.3875,82000.0
2005-04-18 10:35:00,36.66,36.67,36.57,36.59,130900.0,22.3814,22.3875,22.3264,22.3386,130900.0
2005-04-18 10:40:00,36.58,36.62,36.53,36.54,118300.0,22.3325,22.3569,22.302,22.3081,118300.0
2005-04-18 10:45:00,36.54,36.54,36.45,36.53,116600.0,22.3081,22.3081,22.2532,22.302,116600.0
2005-04-18 10:50:00,36.54,36.59,36.45,36.45,123700.0,22.3081,22.3386,22.2532,22.2532,123700.0
2005-04-18 10:55:00,36.45,36.59,36.45,36.5,126600.0,22.2532,22.3386,22.2532,22.2837,126600.0
2005-04-18 11:00:00,36.5,36.57,36.43,36.46,246900.0,22.2837,22.3264,22.2409,22.2593,246900.0
2005-04-18 11:05:00,36.46,36.5,36.34,36.36,106600.0,22.2593,22.2837,22.186,22.1982,106600.0
2005-04-18 11:10:00,36.36,36.39,36.28,36.29,98800.0,22.1982,22.2165,22.1494,22.1555,98800.0
2005-04-18 11:15:00,36.31,36.4,36.3,36.37,134300.0,22.1677,22.2226,22.1616,22.2043,134300.0
2005-04-18 11:20:00,36.37,36.44,36.3,36.42,99600.0,22.2043,22.2471,22.1616,22.2348,99600.0
2005-04-18 11:25:00,36.4,36.44,36.37,36.42,72600.0,22.2226,22.2471,22.2043,22.2348,72600.0
2005-04-18 11:30:00,36.42,36.45,36.37,36.4,72600.0,22.2348,22.2532,22.2043,22.2226,72600.0
2005-04-18 11:35:00,36.4,36.43,36.32,36.37,90800.0,22.2226,22.2409,22.1738,22.2043,90800.0
2005-04-18 11:40:00,36.38,36.39,36.31,36.32,131200.0,22.2104,22.2165,22.1677,22.1738,131200.0
2005-04-18 11:45:00,36.33,36.37,36.3,36.33,115600.0,22.1799,22.2043,22.1616,22.1799,115600.0
2005-04-18 11:50:00,36.34,36.38,36.3,36.37,97300.0,22.186,22.2104,22.1616,22.2043,97300.0
2005-04-18 11:55:00,36.36,36.4,36.35,36.39,38500.0,22.1982,22.2226,22.1921,22.2165,38500.0
2005-04-18 12:00:00,36.38,36.44,36.37,36.42,125600.0,22.2104,22.2471,22.2043,22.2348,125600.0
2005-04-18 12:05:00,36.42,36.5,36.41,36.49,69600.0,22.2348,22.2837,22.2287,22.2776,69600.0
2005-04-18 12:10:00,36.5,36.54,36.48,36.48,98300.0,22.2837,22.3081,22.2715,22.2715,98300.0
2005-04-18 12:15:00,36.48,36.52,36.46,36.47,77000.0,22.2715,22.2959,22.2593,22.2654,77000.0
2005-04-18 12:20:00,36.48,36.55,36.47,36.55,60200.0,22.2715,22.3142,22.2654,22.3142,60200.0
2005-04-18 12:25:00,36.53,36.57,36.52,36.55,48500.0,22.302,22.3264,22.2959,22.3142,48500.0
2005-04-18 12:30:00,36.54,36.58,36.51,36.58,23800.0,22.3081,22.3325,22.2898,22.3325,23800.0
2005-04-18 12:35:00,36.57,36.65,36.54,36.57,127600.0,22.3264,22.3753,22.3081,22.3264,127600.0
2005-04-18 12:40:00,36.58,36.63,36.58,36.61,106000.0,22.3325,22.3631,22.3325,22.3508,106000.0
2005-04-18 12:45:00,36.61,36.65,36.56,36.58,140700.0,22.3508,22.3753,22.3203,22.3325,140700.0
2005-04-18 12:50:00,36.58,36.69,36.57,36.69,86300.0,22.3325,22.3997,22.3264,22.3997,86300.0
2005-04-18 12:55:00,36.69,36.72,36.62,36.64,105200.0,22.3997,22.418,22.3569,22.3692,105200.0
2005-04-18 13:00:00,36.64,36.7,36.6,36.7,57800.0,22.3692,22.4058,22.3447,22.4058,57800.0
2005-04-18 13:05:00,36.72,36.74,36.64,36.66,59800.0,22.418,22.4302,22.3692,22.3814,59800.0
2005-04-18 13:10:00,36.65,36.68,36.57,36.59,34200.0,22.3753,22.3936,22.3264,22.3386,34200.0
2005-04-18 13:15:00,36.6,36.64,36.51,36.57,70300.0,22.3447,22.3692,22.2898,22.3264,70300.0
2005-04-18 13:20:00,36.57,36.64,36.53,36.6,47600.0,22.3264,22.3692,22.302,22.3447,47600.0
2005-04-18 13:25:00,36.58,36.66,36.54,36.63,62600.0,22.3325,22.3814,22.3081,22.3631,62600.0
2005-04-18 13:30:00,36.63,36.66,36.62,36.65,36200.0,22.3631,22.3814,22.3569,22.3753,36200.0
2005-04-18 13:35:00,36.64,36.65,36.54,36.55,60600.0,22.3692,22.3753,22.3081,22.3142,60600.0
2005-04-18 13:40:00,36.56,36.59,36.53,36.54,55500.0,22.3203,22.3386,22.302,22.3081,55500.0
2005-04-18 13:45:00,36.55,36.65,36.54,36.62,55800.0,22.3142,22.3753,22.3081,22.3569,55800.0
2005-04-18 13:50:00,36.61,36.65,36.6,36.63,46300.0,22.3508,22.3753,22.3447,22.3631,46300.0
2005-04-18 13:55:00,36.63,36.68,36.62,36.65,19900.0,22.3631,22.3936,22.3569,22.3753,19900.0
2005-04-18 14:00:00,36.66,36.72,36.65,36.7,28500.0,22.3814,22.418,22.3753,22.4058,28500.0
2005-04-18 14:05:00,36.71,36.75,36.67,36.73,79500.0,22.4119,22.4363,22.3875,22.4241,79500.0
2005-04-18 14:10:00,36.73,36.75,36.65,36.66,100500.0,22.4241,22.4363,22.3753,22.3814,100500.0
2005-04-18 14:15:00,36.66,36.69,36.63,36.66,85400.0,22.3814,22.3997,22.3631,22.3814,85400.0
2005-04-18 14:20:00,36.65,36.66,36.54,36.6,65300.0,22.3753,22.3814,22.3081,22.3447,65300.0
2005-04-18 14:25:00,36.6,36.62,36.53,36.56,49100.0,22.3447,22.3569,22.302,22.3203,49100.0
2005-04-18 14:30:00,36.57,36.59,36.52,36.56,44400.0,22.3264,22.3386,22.2959,22.3203,44400.0
2005-04-18 14:35:00,36.56,36.6,36.55,36.6,34900.0,22.3203,22.3447,22.3142,22.3447,34900.0
2005-04-18 14:40:00,36.6,36.61,36.51,36.52,83900.0,22.3447,22.3508,22.2898,22.2959,83900.0
2005-04-18 14:45:00,36.51,36.63,36.51,36.62,62500.0,22.2898,22.3631,22.2898,22.3569,62500.0
2005-04-18 14:50:00,36.61,36.7,36.58,36.67,57800.0,22.3508,22.4058,22.3325,22.3875,57800.0
2005-04-18 14:55:00,36.69,36.69,36.64,36.65,91100.0,22.3997,22.3997,22.3692,22.3753,91100.0
2005-04-18 15:00:00,36.66,36.7,36.64,36.66,100900.0,22.3814,22.4058,22.3692,22.3814,100900.0
2005-04-18 15:05:00,36.67,36.68,36.63,36.63,88800.0,22.3875,22.3936,22.3631,22.3631,88800.0
2005-04-18 15:10:00,36.66,36.68,36.61,36.63,55400.0,22.3814,22.3936,22.3508,22.3631,55400.0
2005-04-18 15:15:00,36.64,36.7,36.63,36.67,101100.0,22.3692,22.4058,22.3631,22.3875,101100.0
2005-04-18 15:20:00,36.7,36.76,36.65,36.73,131000.0,22.4058,22.4424,22.3753,22.4241,131000.0
2005-04-18 15:25:00,36.73,36.75,36.67,36.69,77900.0,22.4241,22.4363,22.3875,22.3997,77900.0
2005-04-18 15:30:00,36.7,36.75,36.69,36.7,131800.0,22.4058,22.4363,22.3997,22.4058,131800.0
2005-04-18 15:35:00,36.7,36.73,36.67,36.72,109400.0,22.4058,22.4241,22.3875,22.418,109400.0
2005-04-18 15:40:00,36.72,36.81,36.71,36.8,223800.0,22.418,22.4729,22.4119,22.4668,223800.0
2005-04-18 15:45:00,36.81,36.83,36.77,36.81,244600.0,22.4729,22.4852,22.4485,22.4729,244600.0
2005-04-18 15:50:00,36.81,36.81,36.68,36.69,225600.0,22.4729,22.4729,22.3936,22.3997,225600.0
2005-04-18 15:55:00,36.68,36.75,36.65,36.68,243600.0,22.3936,22.4363,22.3753,22.3936,243600.0
2005-04-19 09:30:00,36.7,36.74,36.55,36.58,260200.0,22.4058,22.4302,22.3142,22.3325,260200.0
2005-04-19 09:35:00,36.55,36.65,36.46,36.56,126500.0,22.3142,22.3753,22.2593,22.3203,126500.0
2005-04-19 09:40:00,36.62,36.68,36.59,36.61,102800.0,22.3569,22.3936,22.3386,22.3508,102800.0
2005-04-19 09:45:00,36.61,36.63,36.5,36.5,157000.0,22.3508,22.3631,22.2837,22.2837,157000.0
2005-04-19 09:50:00,36.51,36.53,36.43,36.45,142100.0,22.2898,22.302,22.2409,22.2532,142100.0
2005-04-19 09:55:00,36.43,36.52,36.43,36.46,111200.0,22.2409,22.2959,22.2409,22.2593,111200.0
2005-04-19 10:00:00,36.46,36.54,36.43,36.48,125200.0,22.2593,22.3081,22.2409,22.2715,125200.0
2005-04-19 10:05:00,36.48,36.56,36.46,36.47,93200.0,22.2715,22.3203,22.2593,22.2654,93200.0
2005-04-19 10:10:00,36.46,36.5,36.44,36.45,182800.0,22.2593,22.2837,22.2471,22.2532,182800.0
2005-04-19 10:15:00,36.45,36.53,36.44,36.5,76900.0,22.2532,22.302,22.2471,22.2837,76900.0
2005-04-19 10:20:00,36.5,36.56,36.47,36.49,82000.0,22.2837,22.3203,22.2654,22.2776,82000.0
2005-04-19 10:25:00,36.49,36.5,36.43,36.43,72900.0,22.2776,22.2837,22.2409,22.2409,72900.0
2005-04-19 10:30:00,36.43,36.49,36.42,36.45,53300.0,22.2409,22.2776,22.2348,22.2532,53300.0
2005-04-19 10:35:00,36.45,36.48,36.4,36.47,70100.0,22.2532,22.2715,22.2226,22.2654,70100.0
2005-04-19 10:40:00,36.48,36.48,36.4,36.4,73400.0,22.2715,22.2715,22.2226,22.2226,73400.0
2005-04-19 10:45:00,36.41,36.41,36.22,36.24,99000.0,22.2287,22.2287,22.1127,22.125,99000.0
2005-04-19 10:50:00,36.23,36.39,36.22,36.33,73600.0,22.1188,22.2165,22.1127,22.1799,73600.0
2005-04-19 10:55:00,36.33,36.37,36.29,36.3,59200.0,22.1799,22.2043,22.1555,22.1616,59200.0
2005-04-19 11:00:00,36.3,36.35,36.24,36.33,57800.0,22.1616,22.1921,22.125,22.1799,57800.0
2005-04-19 11:05:00,36.34,36.35,36.29,36.34,36800.0,22.186,22.1921,22.1555,22.186,36800.0
2005-04-19 11:10:00,36.35,36.4,36.32,36.39,34200.0,22.1921,22.2226,22.1738,22.2165,34200.0
2005-04-19 11:15:00,36.39,36.49,36.39,36.44,49000.0,22.2165,22.2776,22.2165,22.2471,49000.0
2005-04-19 11:20:00,36.45,36.47,36.4,36.42,49500.0,22.2532,22.2654,22.2226,22.2348,49500.0
2005-04-19 11:25:00,36.42,36.5,36.38,36.5,103600.0,22.2348,22.2837,22.2104,22.2837,103600.0
2005-04-19 11:30:00,36.49,36.52,36.45,36.52,72700.0,22.2776,22.2959,22.2532,22.2959,72700.0
2005-04-19 11:35:00,36.51,36.65,36.5,36.65,163100.0,22.2898,22.3753,22.2837,22.3753,163100.0
2005-04-19 11:40:00,36.65,36.65,36.53,36.57,109400.0,22.3753,22.3753,22.302,22.3264,109400.0
2005-04-19 11:45:00,36.57,36.58,36.53,36.57,59500.0,22.3264,22.3325,22.302,22.3264,59500.0
2005-04-19 11:50:00,36.57,36.59,36.54,36.56,58900.0,22.3264,22.3386,22.3081,22.3203,58900.0
2005-04-19 11:55:00,36.54,36.6,36.54,36.59,84000.0,22.3081,22.3447,22.3081,22.3386,84000.0
2005-04-19 12:00:00,36.6,36.6,36.49,36.53,67900.0,22.3447,22.3447,22.2776,22.302,67900.0
2005-04-19 12:05:00,36.53,36.54,36.5,36.52,42000.0,22.302,22.3081,22.2837,22.2959,42000.0
2005-04-19 12:10:00,36.53,36.54,36.48,36.49,38500.0,22.302,22.3081,22.2715,22.2776,38500.0
2005-04-19 12:15:00,36.5,36.5,36.46,36.5,42600.0,22.2837,22.2837,22.2593,22.2837,42600.0
2005-04-19 12:20:00,36.5,36.51,36.45,36.47,46900.0,22.2837,22.2898,22.2532,22.2654,46900.0
2005-04-19 12:25:00,36.47,36.48,36.39,36.44,56500.0,22.2654,22.2715,22.2165,22.2471,56500.0
2005-04-19 12:30:00,36.45,36.46,36.41,36.45,45500.0,22.2532,22.2593,22.2287,22.2532,45500.0
2005-04-19 12:35:00,36.45,36.47,36.42,36.46,35800.0,22.2532,22.2654,22.2348,22.2593,35800.0
2005-04-19 12:40:00,36.47,36.53,36.44,36.5,28800.0,22.2654,22.302,22.2471,22.2837,28800.0
2005-04-19 12:45:00,36.5,36.53,36.5,36.52,19700.0,22.2837,22.302,22.2837,22.2959,19700.0
2005-04-19 12:50:00,36.52,36.52,36.41,36.42,44300.0,22.2959,22.2959,22.2287,22.2348,44300.0
2005-04-19 12:55:00,36.42,36.49,36.41,36.48,38500.0,22.2348,22.2776,22.2287,22.2715,38500.0
2005-04-19 13:00:00,36.47,36.5,36.45,36.5,30200.0,22.2654,22.2837,22.2532,22.2837,30200.0
2005-04-19 13:05:00,36.49,36.52,36.44,36.47,41300.0,22.2776,22.2959,22.2471,22.2654,41300.0
2005-04-19 13:10:00,36.48,36.49,36.44,36.44,21800.0,22.2715,22.2776,22.2471,22.2471,21800.0
2005-04-19 13:15:00,36.45,36.45,36.4,36.41,60600.0,22.2532,22.2532,22.2226,22.2287,60600.0
2005-04-19 13:20:00,36.42,36.45,36.4,36.4,36800.0,22.2348,22.2532,22.2226,22.2226,36800.0
2005-04-19 13:25:00,36.4,36.48,36.39,36.46,61400.0,22.2226,22.2715,22.2165,22.2593,61400.0
2005-04-19 13:30:00,36.47,36.5,36.46,36.5,42900.0,22.2654,22.2837,22.2593,22.2837,42900.0
2005-04-19 13:35:00,36.49,36.51,36.48,36.48,49100.0,22.2776,22.2898,22.2715,22.2715,49100.0
2005-04-19 13:40:00,36.48,36.5,36.46,36.47,50400.0,22.2715,22.2837,22.2593,22.2654,50400.0
2005-04-19 13:45:00,36.48,36.5,36.47,36.5,36800.0,22.2715,22.2837,22.2654,22.2837,36800.0
2005-04-19 13:50:00,36.5,36.52,36.48,36.49,41900.0,22.2837,22.2959,22.2715,22.2776,41900.0
2005-04-19 13:55:00,36.49,36.53,36.47,36.47,62600.0,22.2776,22.302,22.2654,22.2654,62600.0
2005-04-19 14:00:00,36.48,36.48,36.34,36.38,142000.0,22.2715,22.2715,22.186,22.2104,142000.0
2005-04-19 14:05:00,36.38,36.45,36.37,36.43,37100.0,22.2104,22.2532,22.2043,22.2409,37100.0
2005-04-19 14:10:00,36.42,36.43,36.38,36.41,39400.0,22.2348,22.2409,22.2104,22.2287,39400.0
2005-04-19 14:15:00,36.42,36.44,36.4,36.44,44500.0,22.2348,22.2471,22.2226,22.2471,44500.0
2005-04-19 14:20:00,36.44,36.51,36.43,36.49,53400.0,22.2471,22.2898,22.2409,22.2776,53400.0
2005-04-19 14:25:00,36.49,36.49,36.45,36.45,95000.0,22.2776,22.2776,22.2532,22.2532,95000.0
2005-04-19 14:30:00,36.45,36.48,36.43,36.45,50500.0,22.2532,22.2715,22.2409,22.2532,50500.0
2005-04-19 14:35:00,36.45,36.46,36.41,36.42,92500.0,22.2532,22.2593,22.2287,22.2348,92500.0
2005-04-19 14:40:00,36.42,36.45,36.4,36.43,45700.0,22.2348,22.2532,22.2226,22.2409,45700.0
2005-04-19 14:45:00,36.43,36.45,36.41,36.44,28600.0,22.2409,22.2532,22.2287,22.2471,28600.0
2005-04-19 14:50:00,36.44,36.49,36.41,36.48,53100.0,22.2471,22.2776,22.2287,22.2715,53100.0
2005-04-19 14:55:00,36.47,36.51,36.47,36.51,73700.0,22.2654,22.2898,22.2654,22.2898,73700.0
2005-04-19 15:00:00,36.51,36.51,36.47,36.49,74500.0,22.2898,22.2898,22.2654,22.2776,74500.0
2005-04-19 15:05:00,36.49,36.5,36.42,36.45,79100.0,22.2776,22.2837,22.2348,22.2532,79100.0
2005-04-19 15:10:00,36.45,36.47,36.44,36.45,34300.0,22.2532,22.2654,22.2471,22.2532,34300.0
2005-04-19 15:15:00,36.45,36.5,36.43,36.44,102500.0,22.2532,22.2837,22.2409,22.2471,102500.0
2005-04-19 15:20:00,36.43,36.46,36.39,36.43,88600.0,22.2409,22.2593,22.2165,22.2409,88600.0
2005-04-19 15:25:00,36.44,36.47,36.42,36.45,52600.0,22.2471,22.2654,22.2348,22.2532,52600.0
2005-04-19 15:30:00,36.45,36.51,36.42,36.51,109400.0,22.2532,22.2898,22.2348,22.2898,109400.0
2005-04-19 15:35:00,36.51,36.54,36.48,36.49,61300.0,22.2898,22.3081,22.2715,22.2776,61300.0
2005-04-19 15:40:00,36.5,36.61,36.49,36.6,110900.0,22.2837,22.3508,22.2776,22.3447,110900.0
2005-04-19 15:45:00,36.6,36.65,36.59,36.65,118300.0,22.3447,22.3753,22.3386,22.3753,118300.0
2005-04-19 15:50:00,36.64,36.64,36.41,36.5,143600.0,22.3692,22.3692,22.2287,22.2837,143600.0
2005-04-19 15:55:00,36.5,36.5,36.4,36.42,193300.0,22.2837,22.2837,22.2226,22.2348,193300.0
2005-04-20 09:30:00,36.01,36.03,36.01,36.03,230700.0,21.9845,21.9967,21.9845,21.9967,230700.0
2005-04-20 09:35:00,36.02,36.05,35.94,35.95,187300.0,21.9906,22.009,21.9418,21.9479,187300.0
2005-04-20 09:40:00,35.95,35.99,35.75,35.8,109700.0,21.9479,21.9723,21.8258,21.8563,109700.0
2005-04-20 09:45:00,35.82,35.82,35.61,35.7,191300.0,21.8685,21.8685,21.7403,21.7953,191300.0
2005-04-20 09:50:00,35.71,35.84,35.71,35.77,130800.0,21.8014,21.8807,21.8014,21.838,130800.0
2005-04-20 09:55:00,35.77,35.79,35.63,35.65,103900.0,21.838,21.8502,21.7525,21.7647,103900.0
2005-04-20 10:00:00,35.67,35.7,35.55,35.7,180000.0,21.777,21.7953,21.7037,21.7953,180000.0
2005-04-20 10:05:00,35.7,35.86,35.7,35.85,154100.0,21.7953,21.893,21.7953,21.8869,154100.0
2005-04-20 10:10:00,35.86,35.9,35.82,35.9,202500.0,21.893,21.9174,21.8685,21.9174,202500.0
2005-04-20 10:15:00,35.89,35.98,35.89,35.95,255800.0,21.9113,21.9662,21.9113,21.9479,255800.0
2005-04-20 10:20:00,35.95,36.05,35.93,36.0,201600.0,21.9479,22.009,21.9357,21.9784,201600.0
2005-04-20 10:25:00,36.0,36.09,36.0,36.07,218400.0,21.9784,22.0334,21.9784,22.0212,218400.0
2005-04-20 10:30:00,36.06,36.07,35.85,35.85,316500.0,22.0151,22.0212,21.8869,21.8869,316500.0
2005-04-20 10:35:00,35.85,35.85,35.61,35.65,257400.0,21.8869,21.8869,21.7403,21.7647,257400.0
2005-04-20 10:40:00,35.66,35.72,35.63,35.63,98000.0,21.7709,21.8075,21.7525,21.7525,98000.0
2005-04-20 10:45:00,35.63,35.67,35.48,35.49,183600.0,21.7525,21.777,21.661,21.6671,183600.0
2005-04-20 10:50:00,35.5,35.55,35.41,35.43,192800.0,21.6732,21.7037,21.6182,21.6304,192800.0
2005-04-20 10:55:00,35.44,35.66,35.43,35.63,219200.0,21.6365,21.7709,21.6304,21.7525,219200.0
2005-04-20 11:00:00,35.63,35.78,35.61,35.74,143100.0,21.7525,21.8441,21.7403,21.8197,143100.0
2005-04-20 11:05:00,35.74,35.75,35.67,35.69,182200.0,21.8197,21.8258,21.777,21.7892,182200.0
2005-04-20 11:10:00,35.69,35.7,35.61,35.69,133700.0,21.7892,21.7953,21.7403,21.7892,133700.0
2005-04-20 11:15:00,35.69,35.69,35.64,35.67,95800.0,21.7892,21.7892,21.7586,21.777,95800.0
2005-04-20 11:20:00,35.67,35.72,35.67,35.71,174500.0,21.777,21.8075,21.777,21.8014,174500.0
2005-04-20 11:25:00,35.71,35.72,35.65,35.67,66500.0,21.8014,21.8075,21.7647,21.777,66500.0
2005-04-20 11:30:00,35.66,35.66,35.53,35.56,137600.0,21.7709,21.7709,21.6915,21.7098,137600.0
2005-04-20 11:35:00,35.57,35.58,35.49,35.52,139000.0,21.7159,21.722,21.6671,21.6854,139000.0
2005-04-20 11:40:00,35.52,35.59,35.5,35.59,94300.0,21.6854,21.7281,21.6732,21.7281,94300.0
2005-04-20 11:45:00,35.59,35.6,35.52,35.55,75300.0,21.7281,21.7342,21.6854,21.7037,75300.0
2005-04-20 11:50:00,35.55,35.59,35.54,35.58,43200.0,21.7037,21.7281,21.6976,21.722,43200.0
2005-04-20 11:55:00,35.58,35.59,35.55,35.57,29200.0,21.722,21.7281,21.7037,21.7159,29200.0
2005-04-20 12:00:00,35.58,35.6,35.55,35.56,97200.0,21.722,21.7342,21.7037,21.7098,97200.0
2005-04-20 12:05:00,35.58,35.6,35.57,35.6,68700.0,21.722,21.7342,21.7159,21.7342,68700.0
2005-04-20 12:10:00,35.6,35.64,35.59,35.61,87800.0,21.7342,21.7586,21.7281,21.7403,87800.0
2005-04-20 12:15:00,35.62,35.63,35.59,35.59,80500.0,21.7464,21.7525,21.7281,21.7281,80500.0
2005-04-20 12:20:00,35.58,35.68,35.56,35.68,104900.0,21.722,21.7831,21.7098,21.7831,104900.0
2005-04-20 12:25:00,35.67,35.7,35.6,35.65,115900.0,21.777,21.7953,21.7342,21.7647,115900.0
2005-04-20 12:30:00,35.68,35.74,35.67,35.7,70600.0,21.7831,21.8197,21.777,21.7953,70600.0
2005-04-20 12:35:00,35.7,35.73,35.61,35.65,99900.0,21.7953,21.8136,21.7403,21.7647,99900.0
2005-04-20 12:40:00,35.65,35.69,35.63,35.66,56200.0,21.7647,21.7892,21.7525,21.7709,56200.0
2005-04-20 12:45:00,35.66,35.69,35.65,35.67,74300.0,21.7709,21.7892,21.7647,21.777,74300.0
2005-04-20 12:50:00,35.65,35.66,35.56,35.6,82500.0,21.7647,21.7709,21.7098,21.7342,82500.0
2005-04-20 12:55:00,35.6,35.6,35.56,35.57,113900.0,21.7342,21.7342,21.7098,21.7159,113900.0
2005-04-20 13:00:00,35.57,35.6,35.55,35.58,59600.0,21.7159,21.7342,21.7037,21.722,59600.0
2005-04-20 13:05:00,35.58,35.59,35.54,35.55,38900.0,21.722,21.7281,21.6976,21.7037,38900.0
2005-04-20 13:10:00,35.55,35.56,35.5,35.53,156100.0,21.7037,21.7098,21.6732,21.6915,156100.0
2005-04-20 13:15:00,35.53,35.55,35.5,35.53,129300.0,21.6915,21.7037,21.6732,21.6915,129300.0
2005-04-20 13:20:00,35.53,35.55,35.52,35.53,82600.0,21.6915,21.7037,21.6854,21.6915,82600.0
2005-04-20 13:25:00,35.53,35.57,35.52,35.54,59500.0,21.6915,21.7159,21.6854,21.6976,59500.0
2005-04-20 13:30:00,35.54,35.56,35.45,35.45,86500.0,21.6976,21.7098,21.6426,21.6426,86500.0
2005-04-20 13:35:00,35.46,35.5,35.43,35.5,71500.0,21.6488,21.6732,21.6304,21.6732,71500.0
2005-04-20 13:40:00,35.5,35.55,35.49,35.51,63700.0,21.6732,21.7037,21.6671,21.6793,63700.0
2005-04-20 13:45:00,35.5,35.56,35.44,35.51,122600.0,21.6732,21.7098,21.6365,21.6793,122600.0
2005-04-20 13:50:00,35.51,35.54,35.5,35.51,49900.0,21.6793,21.6976,21.6732,21.6793,49900.0
2005-04-20 13:55:00,35.51,35.54,35.46,35.49,107100.0,21.6793,21.6976,21.6488,21.6671,107100.0
2005-04-20 14:00:00,35.5,35.56,35.39,35.39,194500.0,21.6732,21.7098,21.606,21.606,194500.0
2005-04-20 14:05:00,35.39,35.4,35.28,35.38,143600.0,21.606,21.6121,21.5389,21.5999,143600.0
2005-04-20 14:10:00,35.38,35.38,35.3,35.36,103100.0,21.5999,21.5999,21.5511,21.5877,103100.0
2005-04-20 14:15:00,35.36,35.37,35.29,35.33,91600.0,21.5877,21.5938,21.545,21.5694,91600.0
2005-04-20 14:20:00,35.33,35.4,35.3,35.39,143600.0,21.5694,21.6121,21.5511,21.606,143600.0
2005-04-20 14:25:00,35.4,35.45,35.39,35.42,141200.0,21.6121,21.6426,21.606,21.6243,141200.0
2005-04-20 14:30:00,35.41,35.45,35.36,35.41,335100.0,21.6182,21.6426,21.5877,21.6182,335100.0
2005-04-20 14:35:00,35.41,35.49,35.41,35.48,87500.0,21.6182,21.6671,21.6182,21.661,87500.0
2005-04-20 14:40:00,35.48,35.56,35.48,35.55,115900.0,21.661,21.7098,21.661,21.7037,115900.0
2005-04-20 14:45:00,35.54,35.57,35.45,35.55,207800.0,21.6976,21.7159,21.6426,21.7037,207800.0
2005-04-20 14:50:00,35.56,35.63,35.5,35.61,178800.0,21.7098,21.7525,21.6732,21.7403,178800.0
2005-04-20 14:55:00,35.62,35.67,35.58,35.67,167300.0,21.7464,21.777,21.722,21.777,167300.0
2005-04-20 15:00:00,35.67,35.75,35.64,35.73,197100.0,21.777,21.8258,21.7586,21.8136,197100.0
2005-04-20 15:05:00,35.74,35.77,35.67,35.71,159800.0,21.8197,21.838,21.777,21.8014,159800.0
2005-04-20 15:10:00,35.72,35.75,35.66,35.66,190600.0,21.8075,21.8258,21.7709,21.7709,190600.0
2005-04-20 15:15:00,35.66,35.69,35.6,35.62,103800.0,21.7709,21.7892,21.7342,21.7464,103800.0
2005-04-20 15:20:00,35.62,35.64,35.53,35.64,184400.0,21.7464,21.7586,21.6915,21.7586,184400.0
2005-04-20 15:25:00,35.63,35.69,35.6,35.63,70500.0,21.7525,21.7892,21.7342,21.7525,70500.0
2005-04-20 15:30:00,35.62,35.65,35.61,35.62,59600.0,21.7464,21.7647,21.7403,21.7464,59600.0
2005-04-20 15:35:00,35.63,35.63,35.55,35.56,120900.0,21.7525,21.7525,21.7037,21.7098,120900.0
2005-04-20 15:40:00,35.54,35.56,35.41,35.49,161400.0,21.6976,21.7098,21.6182,21.6671,161400.0
2005-04-20 15:45:00,35.49,35.58,35.42,35.57,152300.0,21.6671,21.722,21.6243,21.7159,152300.0
2005-04-20 15:50:00,35.57,35.61,35.49,35.53,165900.0,21.7159,21.7403,21.6671,21.6915,165900.0
2005-04-20 15:55:00,35.53,35.57,35.47,35.57,269400.0,21.6915,21.7159,21.6549,21.7159,269400.0
2005-04-21 09:30:00,35.9,36.05,35.9,36.0,307900.0,21.9174,22.009,21.9174,21.9784,307900.0
2005-04-21 09:35:00,36.0,36.1,36.0,36.06,178500.0,21.9784,22.0395,21.9784,22.0151,178500.0
2005-04-21 09:40:00,36.08,36.24,36.06,36.23,121600.0,22.0273,22.125,22.0151,22.1188,121600.0
2005-04-21 09:45:00,36.23,36.25,36.18,36.25,211600.0,22.1188,22.1311,22.0883,22.1311,211600.0
2005-04-21 09:50:00,36.25,36.34,36.2,36.32,199300.0,22.1311,22.186,22.1005,22.1738,199300.0
2005-04-21 09:55:00,36.31,36.35,36.27,36.27,159300.0,22.1677,22.1921,22.1433,22.1433,159300.0
2005-04-21 10:00:00,36.28,36.34,36.27,36.32,223500.0,22.1494,22.186,22.1433,22.1738,223500.0
2005-04-21 10:05:00,36.32,36.33,36.25,36.27,111700.0,22.1738,22.1799,22.1311,22.1433,111700.0
2005-04-21 10:10:00,36.26,36.36,36.25,36.31,118400.0,22.1372,22.1982,22.1311,22.1677,118400.0
2005-04-21 10:15:00,36.31,36.34,36.24,36.24,211700.0,22.1677,22.186,22.125,22.125,211700.0
2005-04-21 10:20:00,36.24,36.29,36.23,36.25,155700.0,22.125,22.1555,22.1188,22.1311,155700.0
2005-04-21 10:25:00,36.25,36.27,36.13,36.18,176300.0,22.1311,22.1433,22.0578,22.0883,176300.0
2005-04-21 10:30:00,36.18,36.32,36.17,36.28,97200.0,22.0883,22.1738,22.0822,22.1494,97200.0
2005-04-21 10:35:00,36.28,36.29,36.18,36.2,84300.0,22.1494,22.1555,22.0883,22.1005,84300.0
2005-04-21 10:40:00,36.19,36.2,36.15,36.15,229200.0,22.0944,22.1005,22.07,22.07,229200.0
2005-04-21 10:45:00,36.15,36.18,36.15,36.16,96000.0,22.07,22.0883,22.07,22.0761,96000.0
2005-04-21 10:50:00,36.16,36.16,36.11,36.15,72100.0,22.0761,22.0761,22.0456,22.07,72100.0
2005-04-21 10:55:00,36.14,36.19,36.1,36.18,83600.0,22.0639,22.0944,22.0395,22.0883,83600.0
2005-04-21 11:00:00,36.18,36.2,36.17,36.18,84000.0,22.0883,22.1005,22.0822,22.0883,84000.0
2005-04-21 11:05:00,36.17,36.3,36.15,36.28,97400.0,22.0822,22.1616,22.07,22.1494,97400.0
2005-04-21 11:10:00,36.28,36.29,36.19,36.23,86700.0,22.1494,22.1555,22.0944,22.1188,86700.0
2005-04-21 11:15:00,36.23,36.26,36.17,36.17,122500.0,22.1188,22.1372,22.0822,22.0822,122500.0
2005-04-21 11:20:00,36.18,36.22,36.11,36.11,95100.0,22.0883,22.1127,22.0456,22.0456,95100.0
2005-04-21 11:25:00,36.11,36.19,36.1,36.12,67000.0,22.0456,22.0944,22.0395,22.0517,67000.0
2005-04-21 11:30:00,36.12,36.21,36.12,36.19,72700.0,22.0517,22.1066,22.0517,22.0944,72700.0
2005-04-21 11:35:00,36.19,36.23,36.18,36.23,62100.0,22.0944,22.1188,22.0883,22.1188,62100.0
2005-04-21 11:40:00,36.24,36.28,36.22,36.25,63000.0,22.125,22.1494,22.1127,22.1311,63000.0
2005-04-21 11:45:00,36.25,36.3,36.25,36.3,41400.0,22.1311,22.1616,22.1311,22.1616,41400.0
2005-04-21 11:50:00,36.29,36.39,36.25,36.26,118300.0,22.1555,22.2165,22.1311,22.1372,118300.0
2005-04-21 11:55:00,36.26,36.3,36.25,36.27,51000.0,22.1372,22.1616,22.1311,22.1433,51000.0
2005-04-21 12:00:00,36.28,36.45,36.27,36.38,157600.0,22.1494,22.2532,22.1433,22.2104,157600.0
2005-04-21 12:05:00,36.36,36.42,36.33,36.4,53600.0,22.1982,22.2348,22.1799,22.2226,53600.0
2005-04-21 12:10:00,36.4,36.47,36.39,36.43,59300.0,22.2226,22.2654,22.2165,22.2409,59300.0
2005-04-21 12:15:00,36.43,36.46,36.31,36.36,100200.0,22.2409,22.2593,22.1677,22.1982,100200.0
2005-04-21 12:20:00,36.35,36.43,36.34,36.41,61100.0,22.1921,22.2409,22.186,22.2287,61100.0
2005-04-21 12:25:00,36.4,36.41,36.38,36.39,23600.0,22.2226,22.2287,22.2104,22.2165,23600.0
2005-04-21 12:30:00,36.39,36.4,36.31,36.31,43700.0,22.2165,22.2226,22.1677,22.1677,43700.0
2005-04-21 12:35:00,36.31,36.32,36.26,36.27,39200.0,22.1677,22.1738,22.1372,22.1433,39200.0
2005-04-21 12:40:00,36.27,36.3,36.26,36.26,62000.0,22.1433,22.1616,22.1372,22.1372,62000.0
2005-04-21 12:45:00,36.26,36.28,36.25,36.26,75700.0,22.1372,22.1494,22.1311,22.1372,75700.0
2005-04-21 12:50:00,36.28,36.28,36.2,36.2,57800.0,22.1494,22.1494,22.1005,22.1005,57800.0
2005-04-21 12:55:00,36.21,36.24,36.2,36.21,32300.0,22.1066,22.125,22.1005,22.1066,32300.0
2005-04-21 13:00:00,36.21,36.26,36.19,36.21,34500.0,22.1066,22.1372,22.0944,22.1066,34500.0
2005-04-21 13:05:00,36.22,36.25,36.21,36.24,35000.0,22.1127,22.1311,22.1066,22.125,35000.0
2005-04-21 13:10:00,36.23,36.32,36.23,36.31,92900.0,22.1188,22.1738,22.1188,22.1677,92900.0
2005-04-21 13:15:00,36.3,36.37,36.29,36.33,39400.0,22.1616,22.2043,22.1555,22.1799,39400.0
2005-04-21 13:20:00,36.33,36.36,36.29,36.3,29700.0,22.1799,22.1982,22.1555,22.1616,29700.0
2005-04-21 13:25:00,36.3,36.32,36.29,36.3,27000.0,22.1616,22.1738,22.1555,22.1616,27000.0
2005-04-21 13:30:00,36.29,36.32,36.29,36.3,40700.0,22.1555,22.1738,22.1555,22.1616,40700.0
2005-04-21 13:35:00,36.31,36.38,36.31,36.37,97100.0,22.1677,22.2104,22.1677,22.2043,97100.0
2005-04-21 13:40:00,36.37,36.39,36.35,36.38,61400.0,22.2043,22.2165,22.1921,22.2104,61400.0
2005-04-21 13:45:00,36.38,36.4,36.35,36.39,46900.0,22.2104,22.2226,22.1921,22.2165,46900.0
2005-04-21 13:50:00,36.39,36.4,36.34,36.36,67400.0,22.2165,22.2226,22.186,22.1982,67400.0
2005-04-21 13:55:00,36.35,36.39,36.33,36.38,35700.0,22.1921,22.2165,22.1799,22.2104,35700.0
2005-04-21 14:00:00,36.38,36.39,36.35,36.39,65600.0,22.2104,22.2165,22.1921,22.2165,65600.0
2005-04-21 14:05:00,36.4,36.45,36.38,36.45,50500.0,22.2226,22.2532,22.2104,22.2532,50500.0
2005-04-21 14:10:00,36.43,36.47,36.43,36.46,58400.0,22.2409,22.2654,22.2409,22.2593,58400.0
2005-04-21 14:15:00,36.46,36.56,36.45,36.55,152500.0,22.2593,22.3203,22.2532,22.3142,152500.0
2005-04-21 14:20:00,36.55,36.61,36.55,36.61,78900.0,22.3142,22.3508,22.3142,22.3508,78900.0
2005-04-21 14:25:00,36.61,36.64,36.59,36.6,82600.0,22.3508,22.3692,22.3386,22.3447,82600.0
2005-04-21 14:30:00,36.61,36.61,36.54,36.56,81800.0,22.3508,22.3508,22.3081,22.3203,81800.0
2005-04-21 14:35:00,36.56,36.63,36.55,36.61,96800.0,22.3203,22.3631,22.3142,22.3508,96800.0
2005-04-21 14:40:00,36.6,36.62,36.58,36.58,76700.0,22.3447,22.3569,22.3325,22.3325,76700.0
2005-04-21 14:45:00,36.58,36.61,36.56,36.6,58300.0,22.3325,22.3508,22.3203,22.3447,58300.0
2005-04-21 14:50:00,36.6,36.62,36.57,36.57,118400.0,22.3447,22.3569,22.3264,22.3264,118400.0
2005-04-21 14:55:00,36.57,36.59,36.54,36.55,132700.0,22.3264,22.3386,22.3081,22.3142,132700.0
2005-04-21 15:00:00,36.55,36.56,36.53,36.54,82600.0,22.3142,22.3203,22.302,22.3081,82600.0
2005-04-21 15:05:00,36.54,36.55,36.51,36.55,81200.0,22.3081,22.3142,22.2898,22.3142,81200.0
2005-04-21 15:10:00,36.56,36.58,36.54,36.55,52400.0,22.3203,22.3325,22.3081,22.3142,52400.0
2005-04-21 15:15:00,36.55,36.55,36.5,36.53,56900.0,22.3142,22.3142,22.2837,22.302,56900.0
2005-04-21 15:20:00,36.53,36.55,36.46,36.46,82800.0,22.302,22.3142,22.2593,22.2593,82800.0
2005-04-21 15:25:00,36.46,36.54,36.45,36.53,112700.0,22.2593,22.3081,22.2532,22.302,112700.0
2005-04-21 15:30:00,36.53,36.62,36.51,36.62,96900.0,22.302,22.3569,22.2898,22.3569,96900.0
2005-04-21 15:35:00,36.62,36.64,36.57,36.6,80600.0,22.3569,22.3692,22.3264,22.3447,80600.0
2005-04-21 15:40:00,36.6,36.63,36.59,36.6,128000.0,22.3447,22.3631,22.3386,22.3447,128000.0
2005-04-21 15:45:00,36.59,36.6,36.48,36.51,141900.0,22.3386,22.3447,22.2715,22.2898,141900.0
2005-04-21 15:50:00,36.5,36.61,36.48,36.57,151500.0,22.2837,22.3508,22.2715,22.3264,151500.0
2005-04-21 15:55:00,36.56,36.67,36.55,36.67,291200.0,22.3203,22.3875,22.3142,22.3875,291200.0
2005-04-22 09:30:00,36.67,36.67,36.43,36.54,214900.0,22.3875,22.3875,22.2409,22.3081,214900.0
2005-04-22 09:35:00,36.57,36.57,36.3,36.36,106900.0,22.3264,22.3264,22.1616,22.1982,106900.0
2005-04-22 09:40:00,36.35,36.4,36.24,36.25,99000.0,22.1921,22.2226,22.125,22.1311,99000.0
2005-04-22 09:45:00,36.25,36.29,36.11,36.2,146600.0,22.1311,22.1555,22.0456,22.1005,146600.0
2005-04-22 09:50:00,36.2,36.23,36.06,36.11,100800.0,22.1005,22.1188,22.0151,22.0456,100800.0
2005-04-22 09:55:00,36.1,36.23,36.1,36.2,87100.0,22.0395,22.1188,22.0395,22.1005,87100.0
2005-04-22 10:00:00,36.2,36.26,36.08,36.1,85800.0,22.1005,22.1372,22.0273,22.0395,85800.0
2005-04-22 10:05:00,36.1,36.2,36.1,36.16,74400.0,22.0395,22.1005,22.0395,22.0761,74400.0
2005-04-22 10:10:00,36.18,36.29,36.17,36.29,73800.0,22.0883,22.1555,22.0822,22.1555,73800.0
2005-04-22 10:15:00,36.29,36.41,36.28,36.34,94100.0,22.1555,22.2287,22.1494,22.186,94100.0
2005-04-22 10:20:00,36.33,36.33,36.2,36.29,127600.0,22.1799,22.1799,22.1005,22.1555,127600.0
2005-04-22 10:25:00,36.29,36.34,36.27,36.33,61100.0,22.1555,22.186,22.1433,22.1799,61100.0
2005-04-22 10:30:00,36.32,36.4,36.31,36.4,70500.0,22.1738,22.2226,22.1677,22.2226,70500.0
2005-04-22 10:35:00,36.4,36.5,36.4,36.49,94000.0,22.2226,22.2837,22.2226,22.2776,94000.0
2005-04-22 10:40:00,36.48,36.51,36.41,36.43,107300.0,22.2715,22.2898,22.2287,22.2409,107300.0
2005-04-22 10:45:00,36.43,36.47,36.4,36.45,49700.0,22.2409,22.2654,22.2226,22.2532,49700.0
2005-04-22 10:50:00,36.45,36.51,36.35,36.49,86500.0,22.2532,22.2898,22.1921,22.2776,86500.0
2005-04-22 10:55:00,36.47,36.5,36.42,36.5,78300.0,22.2654,22.2837,22.2348,22.2837,78300.0
2005-04-22 11:00:00,36.46,36.5,36.43,36.47,85300.0,22.2593,22.2837,22.2409,22.2654,85300.0
2005-04-22 11:05:00,36.48,36.52,36.39,36.45,85000.0,22.2715,22.2959,22.2165,22.2532,85000.0
2005-04-22 11:10:00,36.45,36.49,36.43,36.45,65400.0,22.2532,22.2776,22.2409,22.2532,65400.0
2005-04-22 11:15:00,36.45,36.45,36.42,36.43,54400.0,22.2532,22.2532,22.2348,22.2409,54400.0
2005-04-22 11:20:00,36.42,36.49,36.37,36.41,79900.0,22.2348,22.2776,22.2043,22.2287,79900.0
2005-04-22 11:25:00,36.4,36.41,36.36,36.38,50000.0,22.2226,22.2287,22.1982,22.2104,50000.0
2005-04-22 11:30:00,36.38,36.4,36.33,36.33,100300.0,22.2104,22.2226,22.1799,22.1799,100300.0
2005-04-22 11:35:00,36.33,36.35,36.28,36.3,67100.0,22.1799,22.1921,22.1494,22.1616,67100.0
2005-04-22 11:40:00,36.31,36.32,36.27,36.3,49200.0,22.1677,22.1738,22.1433,22.1616,49200.0
2005-04-22 11:45:00,36.3,36.33,36.27,36.29,46800.0,22.1616,22.1799,22.1433,22.1555,46800.0
2005-04-22 11:50:00,36.3,36.33,36.28,36.28,36300.0,22.1616,22.1799,22.1494,22.1494,36300.0
2005-04-22 11:55:00,36.28,36.29,36.17,36.17,72900.0,22.1494,22.1555,22.0822,22.0822,72900.0
2005-04-22 12:00:00,36.22,36.22,36.16,36.16,46300.0,22.1127,22.1127,22.0761,22.0761,46300.0
2005-04-22 12:05:00,36.16,36.17,36.12,36.12,100200.0,22.0761,22.0822,22.0517,22.0517,100200.0
2005-04-22 12:10:00,36.17,36.19,36.09,36.09,105800.0,22.0822,22.0944,22.0334,22.0334,105800.0
2005-04-22 12:15:00,36.09,36.09,36.06,36.06,72200.0,22.0334,22.0334,22.0151,22.0151,72200.0
2005-04-22 12:20:00,36.04,36.06,36.01,36.04,101200.0,22.0028,22.0151,21.9845,22.0028,101200.0
2005-04-22 12:25:00,36.03,36.07,36.02,36.06,62400.0,21.9967,22.0212,21.9906,22.0151,62400.0
2005-04-22 12:30:00,36.05,36.06,36.0,36.0,91400.0,22.009,22.0151,21.9784,21.9784,91400.0
2005-04-22 12:35:00,36.0,36.05,35.99,36.03,112000.0,21.9784,22.009,21.9723,21.9967,112000.0
2005-04-22 12:40:00,36.03,36.05,36.02,36.02,84800.0,21.9967,22.009,21.9906,21.9906,84800.0
2005-04-22 12:45:00,36.02,36.02,36.0,36.01,129600.0,21.9906,21.9906,21.9784,21.9845,129600.0
2005-04-22 12:50:00,36.02,36.08,36.01,36.02,69100.0,21.9906,22.0273,21.9845,21.9906,69100.0
2005-04-22 12:55:00,36.01,36.04,36.01,36.02,46000.0,21.9845,22.0028,21.9845,21.9906,46000.0
2005-04-22 13:00:00,36.03,36.05,36.02,36.04,50500.0,21.9967,22.009,21.9906,22.0028,50500.0
2005-04-22 13:05:00,36.04,36.05,36.01,36.03,72200.0,22.0028,22.009,21.9845,21.9967,72200.0
2005-04-22 13:10:00,36.04,36.06,36.01,36.04,55800.0,22.0028,22.0151,21.9845,22.0028,55800.0
2005-04-22 13:15:00,36.04,36.06,36.02,36.05,43200.0,22.0028,22.0151,21.9906,22.009,43200.0
2005-04-22 13:20:00,36.05,36.08,36.03,36.07,33200.0,22.009,22.0273,21.9967,22.0212,33200.0
2005-04-22 13:25:00,36.06,36.13,36.06,36.12,32700.0,22.0151,22.0578,22.0151,22.0517,32700.0
2005-04-22 13:30:00,36.12,36.14,36.11,36.14,24100.0,22.0517,22.0639,22.0456,22.0639,24100.0
2005-04-22 13:35:00,36.14,36.14,36.01,36.06,56400.0,22.0639,22.0639,21.9845,22.0151,56400.0
2005-04-22 13:40:00,36.05,36.08,36.0,36.01,65400.0,22.009,22.0273,21.9784,21.9845,65400.0
2005-04-22 13:45:00,36.03,36.07,36.01,36.06,36600.0,21.9967,22.0212,21.9845,22.0151,36600.0
2005-04-22 13:50:00,36.05,36.08,36.02,36.06,47800.0,22.009,22.0273,21.9906,22.0151,47800.0
2005-04-22 13:55:00,36.04,36.09,36.03,36.03,23400.0,22.0028,22.0334,21.9967,21.9967,23400.0
2005-04-22 14:00:00,36.03,36.12,36.03,36.1,54100.0,21.9967,22.0517,21.9967,22.0395,54100.0
2005-04-22 14:05:00,36.11,36.12,36.08,36.1,33400.0,22.0456,22.0517,22.0273,22.0395,33400.0
2005-04-22 14:10:00,36.08,36.1,36.02,36.03,20400.0,22.0273,22.0395,21.9906,21.9967,20400.0
2005-04-22 14:15:00,36.04,36.09,36.02,36.02,99600.0,22.0028,22.0334,21.9906,21.9906,99600.0
2005-04-22 14:20:00,36.03,36.03,36.0,36.01,71000.0,21.9967,21.9967,21.9784,21.9845,71000.0
2005-04-22 14:25:00,36.01,36.07,36.0,36.05,65100.0,21.9845,22.0212,21.9784,22.009,65100.0
2005-04-22 14:30:00,36.03,36.06,36.0,36.03,44100.0,21.9967,22.0151,21.9784,21.9967,44100.0
2005-04-22 14:35:00,36.01,36.02,35.95,35.95,220300.0,21.9845,21.9906,21.9479,21.9479,220300.0
2005-04-22 14:40:00,35.96,36.02,35.91,36.01,110800.0,21.954,21.9906,21.9235,21.9845,110800.0
2005-04-22 14:45:00,36.0,36.01,35.95,35.95,346500.0,21.9784,21.9845,21.9479,21.9479,346500.0
2005-04-22 14:50:00,35.96,35.98,35.92,35.93,89100.0,21.954,21.9662,21.9296,21.9357,89100.0
2005-04-22 14:55:00,35.93,35.95,35.91,35.92,111000.0,21.9357,21.9479,21.9235,21.9296,111000.0
2005-04-22 15:00:00,35.92,35.98,35.9,35.97,273200.0,21.9296,21.9662,21.9174,21.9601,273200.0
2005-04-22 15:05:00,35.98,35.99,35.91,35.92,81000.0,21.9662,21.9723,21.9235,21.9296,81000.0
2005-04-22 15:10:00,35.92,35.94,35.85,35.85,115500.0,21.9296,21.9418,21.8869,21.8869,115500.0
2005-04-22 15:15:00,35.85,35.89,35.8,35.88,128500.0,21.8869,21.9113,21.8563,21.9052,128500.0
2005-04-22 15:20:00,35.89,35.89,35.78,35.85,176100.0,21.9113,21.9113,21.8441,21.8869,176100.0
2005-04-22 15:25:00,35.86,35.87,35.76,35.77,99800.0,21.893,21.8991,21.8319,21.838,99800.0
2005-04-22 15:30:00,35.76,35.78,35.67,35.76,157800.0,21.8319,21.8441,21.777,21.8319,157800.0
2005-04-22 15:35:00,35.78,35.9,35.78,35.89,191500.0,21.8441,21.9174,21.8441,21.9113,191500.0
2005-04-22 15:40:00,35.89,35.91,35.85,35.87,114600.0,21.9113,21.9235,21.8869,21.8991,114600.0
2005-04-22 15:45:00,35.87,35.92,35.86,35.87,268800.0,21.8991,21.9296,21.893,21.8991,268800.0
2005-04-22 15:50:00,35.86,35.97,35.86,35.91,170700.0,21.893,21.9601,21.893,21.9235,170700.0
2005-04-22 15:55:00,35.91,36.02,35.87,36.02,363300.0,21.9235,21.9906,21.8991,21.9906,363300.0
2005-04-25 09:30:00,36.12,36.12,36.12,36.12,0.0,22.0517,22.0517,22.0517,22.0517,0.0
2005-04-25 09:35:00,36.37,36.38,36.32,36.32,40000.0,22.2043,22.2104,22.1738,22.1738,40000.0
2005-04-25 09:40:00,36.33,36.33,36.14,36.18,84700.0,22.1799,22.1799,22.0639,22.0883,84700.0
2005-04-25 09:45:00,36.18,36.26,36.13,36.14,82100.0,22.0883,22.1372,22.0578,22.0639,82100.0
2005-04-25 09:50:00,36.13,36.3,36.1,36.29,74000.0,22.0578,22.1616,22.0395,22.1555,74000.0
2005-04-25 09:55:00,36.29,36.4,36.22,36.32,77200.0,22.1555,22.2226,22.1127,22.1738,77200.0
2005-04-25 10:00:00,36.3,36.38,36.26,36.35,91300.0,22.1616,22.2104,22.1372,22.1921,91300.0
2005-04-25 10:05:00,36.34,36.5,36.33,36.42,95900.0,22.186,22.2837,22.1799,22.2348,95900.0
2005-04-25 10:10:00,36.42,36.5,36.37,36.48,207900.0,22.2348,22.2837,22.2043,22.2715,207900.0
2005-04-25 10:15:00,36.48,36.58,36.45,36.5,138800.0,22.2715,22.3325,22.2532,22.2837,138800.0
2005-04-25 10:20:00,36.51,36.59,36.48,36.54,128900.0,22.2898,22.3386,22.2715,22.3081,128900.0
2005-04-25 10:25:00,36.54,36.58,36.5,36.52,148800.0,22.3081,22.3325,22.2837,22.2959,148800.0
2005-04-25 10:30:00,36.52,36.57,36.43,36.47,79700.0,22.2959,22.3264,22.2409,22.2654,79700.0
2005-04-25 10:35:00,36.46,36.49,36.43,36.46,86200.0,22.2593,22.2776,22.2409,22.2593,86200.0
2005-04-25 10:40:00,36.46,36.48,36.4,36.41,61300.0,22.2593,22.2715,22.2226,22.2287,61300.0
2005-04-25 10:45:00,36.4,36.48,36.39,36.39,76700.0,22.2226,22.2715,22.2165,22.2165,76700.0
2005-04-25 10:50:00,36.39,36.42,36.37,36.41,49600.0,22.2165,22.2348,22.2043,22.2287,49600.0
2005-04-25 10:55:00,36.41,36.48,36.41,36.48,37400.0,22.2287,22.2715,22.2287,22.2715,37400.0
2005-04-25 11:00:00,36.49,36.51,36.46,36.48,42800.0,22.2776,22.2898,22.2593,22.2715,42800.0
2005-04-25 11:05:00,36.49,36.51,36.46,36.47,60100.0,22.2776,22.2898,22.2593,22.2654,60100.0
2005-04-25 11:10:00,36.47,36.48,36.44,36.44,38800.0,22.2654,22.2715,22.2471,22.2471,38800.0
2005-04-25 11:15:00,36.43,36.46,36.39,36.41,53800.0,22.2409,22.2593,22.2165,22.2287,53800.0
2005-04-25 11:20:00,36.41,36.47,36.4,36.4,36600.0,22.2287,22.2654,22.2226,22.2226,36600.0
2005-04-25 11:25:00,36.4,36.41,36.34,36.38,50300.0,22.2226,22.2287,22.186,22.2104,50300.0
2005-04-25 11:30:00,36.39,36.42,36.36,36.39,93500.0,22.2165,22.2348,22.1982,22.2165,93500.0
2005-04-25 11:35:00,36.4,36.43,36.38,36.41,30200.0,22.2226,22.2409,22.2104,22.2287,30200.0
2005-04-25 11:40:00,36.42,36.45,36.39,36.42,42100.0,22.2348,22.2532,22.2165,22.2348,42100.0
2005-04-25 11:45:00,36.41,36.46,36.41,36.44,72100.0,22.2287,22.2593,22.2287,22.2471,72100.0
2005-04-25 11:50:00,36.44,36.44,36.38,36.4,99900.0,22.2471,22.2471,22.2104,22.2226,99900.0
2005-04-25 11:55:00,36.4,36.44,36.37,36.42,78800.0,22.2226,22.2471,22.2043,22.2348,78800.0
2005-04-25 12:00:00,36.41,36.44,36.38,36.38,123900.0,22.2287,22.2471,22.2104,22.2104,123900.0
2005-04-25 12:05:00,36.38,36.41,36.37,36.38,42200.0,22.2104,22.2287,22.2043,22.2104,42200.0
2005-04-25 12:10:00,36.38,36.38,36.35,36.37,50900.0,22.2104,22.2104,22.1921,22.2043,50900.0
2005-04-25 12:15:00,36.36,36.38,36.34,36.37,63700.0,22.1982,22.2104,22.186,22.2043,63700.0
2005-04-25 12:20:00,36.37,36.4,36.35,36.4,44100.0,22.2043,22.2226,22.1921,22.2226,44100.0
2005-04-25 12:25:00,36.39,36.39,36.32,36.35,72600.0,22.2165,22.2165,22.1738,22.1921,72600.0
2005-04-25 12:30:00,36.35,36.37,36.33,36.35,20300.0,22.1921,22.2043,22.1799,22.1921,20300.0
2005-04-25 12:35:00,36.35,36.36,36.33,36.34,37300.0,22.1921,22.1982,22.1799,22.186,37300.0
2005-04-25 12:40:00,36.34,36.34,36.27,36.31,65100.0,22.186,22.186,22.1433,22.1677,65100.0
2005-04-25 12:45:00,36.3,36.31,36.25,36.25,54300.0,22.1616,22.1677,22.1311,22.1311,54300.0
2005-04-25 12:50:00,36.25,36.3,36.25,36.27,50400.0,22.1311,22.1616,22.1311,22.1433,50400.0
2005-04-25 12:55:00,36.28,36.33,36.28,36.3,38500.0,22.1494,22.1799,22.1494,22.1616,38500.0
2005-04-25 13:00:00,36.31,36.31,36.26,36.3,73800.0,22.1677,22.1677,22.1372,22.1616,73800.0
2005-04-25 13:05:00,36.3,36.3,36.26,36.28,36400.0,22.1616,22.1616,22.1372,22.1494,36400.0
2005-04-25 13:10:00,36.29,36.31,36.26,36.28,33800.0,22.1555,22.1677,22.1372,22.1494,33800.0
2005-04-25 13:15:00,36.27,36.32,36.27,36.31,47900.0,22.1433,22.1738,22.1433,22.1677,47900.0
2005-04-25 13:20:00,36.31,36.33,36.3,36.32,94200.0,22.1677,22.1799,22.1616,22.1738,94200.0
2005-04-25 13:25:00,36.31,36.32,36.29,36.3,27700.0,22.1677,22.1738,22.1555,22.1616,27700.0
2005-04-25 13:30:00,36.3,36.39,36.3,36.35,105400.0,22.1616,22.2165,22.1616,22.1921,105400.0
2005-04-25 13:35:00,36.35,36.36,36.31,36.33,46300.0,22.1921,22.1982,22.1677,22.1799,46300.0
2005-04-25 13:40:00,36.33,36.34,36.31,36.31,42500.0,22.1799,22.186,22.1677,22.1677,42500.0
2005-04-25 13:45:00,36.32,36.32,36.25,36.25,69600.0,22.1738,22.1738,22.1311,22.1311,69600.0
2005-04-25 13:50:00,36.25,36.27,36.2,36.24,60500.0,22.1311,22.1433,22.1005,22.125,60500.0
2005-04-25 13:55:00,36.24,36.26,36.22,36.24,33300.0,22.125,22.1372,22.1127,22.125,33300.0
2005-04-25 14:00:00,36.23,36.29,36.22,36.28,71100.0,22.1188,22.1555,22.1127,22.1494,71100.0
2005-04-25 14:05:00,36.27,36.3,36.25,36.28,39500.0,22.1433,22.1616,22.1311,22.1494,39500.0
2005-04-25 14:10:00,36.28,36.33,36.27,36.31,51700.0,22.1494,22.1799,22.1433,22.1677,51700.0
2005-04-25 14:15:00,36.31,36.33,36.25,36.25,50000.0,22.1677,22.1799,22.1311,22.1311,50000.0
2005-04-25 14:20:00,36.25,36.29,36.23,36.24,101500.0,22.1311,22.1555,22.1188,22.125,101500.0
2005-04-25 14:25:00,36.24,36.3,36.23,36.28,46200.0,22.125,22.1616,22.1188,22.1494,46200.0
2005-04-25 14:30:00,36.28,36.32,36.28,36.3,81000.0,22.1494,22.1738,22.1494,22.1616,81000.0
2005-04-25 14:35:00,36.3,36.33,36.29,36.31,43400.0,22.1616,22.1799,22.1555,22.1677,43400.0
2005-04-25 14:40:00,36.3,36.34,36.3,36.32,88000.0,22.1616,22.186,22.1616,22.1738,88000.0
2005-04-25 14:45:00,36.32,36.32,36.21,36.24,76100.0,22.1738,22.1738,22.1066,22.125,76100.0
2005-04-25 14:50:00,36.24,36.26,36.23,36.24,61100.0,22.125,22.1372,22.1188,22.125,61100.0
2005-04-25 14:55:00,36.25,36.29,36.22,36.22,56300.0,22.1311,22.1555,22.1127,22.1127,56300.0
2005-04-25 15:00:00,36.24,36.24,36.17,36.2,85500.0,22.125,22.125,22.0822,22.1005,85500.0
2005-04-25 15:05:00,36.21,36.25,36.18,36.19,130400.0,22.1066,22.1311,22.0883,22.0944,130400.0
2005-04-25 15:10:00,36.18,36.25,36.18,36.2,101800.0,22.0883,22.1311,22.0883,22.1005,101800.0
2005-04-25 15:15:00,36.19,36.22,36.15,36.19,143800.0,22.0944,22.1127,22.07,22.0944,143800.0
2005-04-25 15:20:00,36.19,36.24,36.19,36.2,87200.0,22.0944,22.125,22.0944,22.1005,87200.0
2005-04-25 15:25:00,36.2,36.23,36.17,36.17,73100.0,22.1005,22.1188,22.0822,22.0822,73100.0
2005-04-25 15:30:00,36.19,36.26,36.17,36.26,102700.0,22.0944,22.1372,22.0822,22.1372,102700.0
2005-04-25 15:35:00,36.26,36.27,36.2,36.21,113600.0,22.1372,22.1433,22.1005,22.1066,113600.0
2005-04-25 15:40:00,36.21,36.21,36.17,36.21,108300.0,22.1066,22.1066,22.0822,22.1066,108300.0
2005-04-25 15:45:00,36.2,36.22,36.19,36.22,81200.0,22.1005,22.1127,22.0944,22.1127,81200.0
2005-04-25 15:50:00,36.22,36.24,36.21,36.22,84100.0,22.1127,22.125,22.1066,22.1127,84100.0
2005-04-25 15:55:00,36.22,36.25,36.19,36.21,139400.0,22.1127,22.1311,22.0944,22.1066,139400.0
2005-04-26 09:30:00,36.06,36.11,36.02,36.08,172400.0,22.0151,22.0456,21.9906,22.0273,172400.0
2005-04-26 09:35:00,36.07,36.12,36.04,36.06,143200.0,22.0212,22.0517,22.0028,22.0151,143200.0
2005-04-26 09:40:00,36.07,36.13,36.01,36.1,69300.0,22.0212,22.0578,21.9845,22.0395,69300.0
2005-04-26 09:45:00,36.1,36.16,36.08,36.15,70100.0,22.0395,22.0761,22.0273,22.07,70100.0
2005-04-26 09:50:00,36.15,36.15,36.08,36.08,75900.0,22.07,22.07,22.0273,22.0273,75900.0
2005-04-26 09:55:00,36.06,36.15,36.05,36.07,42300.0,22.0151,22.07,22.009,22.0212,42300.0
2005-04-26 10:00:00,36.07,36.2,36.06,36.14,235700.0,22.0212,22.1005,22.0151,22.0639,235700.0
2005-04-26 10:05:00,36.15,36.27,36.13,36.25,99200.0,22.07,22.1433,22.0578,22.1311,99200.0
2005-04-26 10:10:00,36.27,36.35,36.27,36.32,115200.0,22.1433,22.1921,22.1433,22.1738,115200.0
2005-04-26 10:15:00,36.3,36.49,36.3,36.44,104700.0,22.1616,22.2776,22.1616,22.2471,104700.0
2005-04-26 10:20:00,36.41,36.44,36.37,36.37,58600.0,22.2287,22.2471,22.2043,22.2043,58600.0
2005-04-26 10:25:00,36.37,36.46,36.37,36.42,83100.0,22.2043,22.2593,22.2043,22.2348,83100.0
2005-04-26 10:30:00,36.42,36.49,36.41,36.41,99200.0,22.2348,22.2776,22.2287,22.2287,99200.0
2005-04-26 10:35:00,36.42,36.47,36.39,36.41,60600.0,22.2348,22.2654,22.2165,22.2287,60600.0
2005-04-26 10:40:00,36.42,36.47,36.37,36.47,59200.0,22.2348,22.2654,22.2043,22.2654,59200.0
2005-04-26 10:45:00,36.47,36.6,36.46,36.52,98900.0,22.2654,22.3447,22.2593,22.2959,98900.0
2005-04-26 10:50:00,36.52,36.69,36.52,36.66,75800.0,22.2959,22.3997,22.2959,22.3814,75800.0
2005-04-26 10:55:00,36.66,36.7,36.65,36.7,109800.0,22.3814,22.4058,22.3753,22.4058,109800.0
2005-04-26 11:00:00,36.71,36.77,36.69,36.75,111700.0,22.4119,22.4485,22.3997,22.4363,111700.0
2005-04-26 11:05:00,36.75,36.75,36.59,36.59,76400.0,22.4363,22.4363,22.3386,22.3386,76400.0
2005-04-26 11:10:00,36.6,36.69,36.6,36.62,52200.0,22.3447,22.3997,22.3447,22.3569,52200.0
2005-04-26 11:15:00,36.65,36.65,36.58,36.59,60700.0,22.3753,22.3753,22.3325,22.3386,60700.0
2005-04-26 11:20:00,36.6,36.61,36.53,36.56,46200.0,22.3447,22.3508,22.302,22.3203,46200.0
2005-04-26 11:25:00,36.57,36.57,36.54,36.55,24100.0,22.3264,22.3264,22.3081,22.3142,24100.0
2005-04-26 11:30:00,36.55,36.65,36.54,36.65,98300.0,22.3142,22.3753,22.3081,22.3753,98300.0
2005-04-26 11:35:00,36.65,36.65,36.56,36.56,73200.0,22.3753,22.3753,22.3203,22.3203,73200.0
2005-04-26 11:40:00,36.57,36.65,36.56,36.62,57500.0,22.3264,22.3753,22.3203,22.3569,57500.0
2005-04-26 11:45:00,36.62,36.63,36.56,36.59,56400.0,22.3569,22.3631,22.3203,22.3386,56400.0
2005-04-26 11:50:00,36.58,36.6,36.55,36.56,29100.0,22.3325,22.3447,22.3142,22.3203,29100.0
2005-04-26 11:55:00,36.56,36.57,36.48,36.48,77700.0,22.3203,22.3264,22.2715,22.2715,77700.0
2005-04-26 12:00:00,36.48,36.5,36.47,36.49,47800.0,22.2715,22.2837,22.2654,22.2776,47800.0
2005-04-26 12:05:00,36.49,36.5,36.45,36.49,47600.0,22.2776,22.2837,22.2532,22.2776,47600.0
2005-04-26 12:10:00,36.47,36.49,36.45,36.49,29300.0,22.2654,22.2776,22.2532,22.2776,29300.0
2005-04-26 12:15:00,36.48,36.54,36.48,36.53,36200.0,22.2715,22.3081,22.2715,22.302,36200.0
2005-04-26 12:20:00,36.53,36.59,36.53,36.58,44800.0,22.302,22.3386,22.302,22.3325,44800.0
2005-04-26 12:25:00,36.58,36.64,36.57,36.61,85100.0,22.3325,22.3692,22.3264,22.3508,85100.0
2005-04-26 12:30:00,36.61,36.65,36.61,36.61,35000.0,22.3508,22.3753,22.3508,22.3508,35000.0
2005-04-26 12:35:00,36.61,36.62,36.52,36.52,56300.0,22.3508,22.3569,22.2959,22.2959,56300.0
2005-04-26 12:40:00,36.52,36.65,36.52,36.58,36200.0,22.2959,22.3753,22.2959,22.3325,36200.0
2005-04-26 12:45:00,36.58,36.6,36.57,36.58,26000.0,22.3325,22.3447,22.3264,22.3325,26000.0
2005-04-26 12:50:00,36.58,36.6,36.58,36.59,20100.0,22.3325,22.3447,22.3325,22.3386,20100.0
2005-04-26 12:55:00,36.6,36.6,36.51,36.52,37300.0,22.3447,22.3447,22.2898,22.2959,37300.0
2005-04-26 13:00:00,36.55,36.58,36.49,36.52,34800.0,22.3142,22.3325,22.2776,22.2959,34800.0
2005-04-26 13:05:00,36.51,36.53,36.5,36.51,27600.0,22.2898,22.302,22.2837,22.2898,27600.0
2005-04-26 13:10:00,36.51,36.53,36.5,36.52,33500.0,22.2898,22.302,22.2837,22.2959,33500.0
2005-04-26 13:15:00,36.52,36.57,36.52,36.54,50000.0,22.2959,22.3264,22.2959,22.3081,50000.0
2005-04-26 13:20:00,36.55,36.56,36.5,36.51,56000.0,22.3142,22.3203,22.2837,22.2898,56000.0
2005-04-26 13:25:00,36.5,36.5,36.45,36.45,85800.0,22.2837,22.2837,22.2532,22.2532,85800.0
2005-04-26 13:30:00,36.46,36.52,36.45,36.51,105800.0,22.2593,22.2959,22.2532,22.2898,105800.0
2005-04-26 13:35:00,36.52,36.55,36.5,36.5,46500.0,22.2959,22.3142,22.2837,22.2837,46500.0
2005-04-26 13:40:00,36.5,36.54,36.49,36.49,38900.0,22.2837,22.3081,22.2776,22.2776,38900.0
2005-04-26 13:45:00,36.5,36.55,36.47,36.53,30500.0,22.2837,22.3142,22.2654,22.302,30500.0
2005-04-26 13:50:00,36.53,36.54,36.51,36.52,21700.0,22.302,22.3081,22.2898,22.2959,21700.0
2005-04-26 13:55:00,36.52,36.6,36.52,36.6,56700.0,22.2959,22.3447,22.2959,22.3447,56700.0
2005-04-26 14:00:00,36.6,36.6,36.54,36.54,38700.0,22.3447,22.3447,22.3081,22.3081,38700.0
2005-04-26 14:05:00,36.54,36.54,36.48,36.5,47100.0,22.3081,22.3081,22.2715,22.2837,47100.0
2005-04-26 14:10:00,36.51,36.52,36.47,36.47,31200.0,22.2898,22.2959,22.2654,22.2654,31200.0
2005-04-26 14:15:00,36.48,36.48,36.38,36.4,89700.0,22.2715,22.2715,22.2104,22.2226,89700.0
2005-04-26 14:20:00,36.4,36.42,36.32,36.36,54900.0,22.2226,22.2348,22.1738,22.1982,54900.0
2005-04-26 14:25:00,36.37,36.4,36.31,36.4,52400.0,22.2043,22.2226,22.1677,22.2226,52400.0
2005-04-26 14:30:00,36.38,36.41,36.3,36.32,61400.0,22.2104,22.2287,22.1616,22.1738,61400.0
2005-04-26 14:35:00,36.31,36.42,36.3,36.35,54900.0,22.1677,22.2348,22.1616,22.1921,54900.0
2005-04-26 14:40:00,36.36,36.4,36.31,36.32,51300.0,22.1982,22.2226,22.1677,22.1738,51300.0
2005-04-26 14:45:00,36.32,36.37,36.27,36.28,47400.0,22.1738,22.2043,22.1433,22.1494,47400.0
2005-04-26 14:50:00,36.27,36.31,36.25,36.26,52000.0,22.1433,22.1677,22.1311,22.1372,52000.0
2005-04-26 14:55:00,36.26,36.28,36.23,36.25,49100.0,22.1372,22.1494,22.1188,22.1311,49100.0
2005-04-26 15:00:00,36.24,36.33,36.24,36.29,58200.0,22.125,22.1799,22.125,22.1555,58200.0
2005-04-26 15:05:00,36.29,36.33,36.29,36.33,37200.0,22.1555,22.1799,22.1555,22.1799,37200.0
2005-04-26 15:10:00,36.33,36.39,36.33,36.37,75900.0,22.1799,22.2165,22.1799,22.2043,75900.0
2005-04-26 15:15:00,36.37,36.37,36.26,36.27,53800.0,22.2043,22.2043,22.1372,22.1433,53800.0
2005-04-26 15:20:00,36.29,36.4,36.27,36.36,73600.0,22.1555,22.2226,22.1433,22.1982,73600.0
2005-04-26 15:25:00,36.35,36.4,36.34,36.37,68900.0,22.1921,22.2226,22.186,22.2043,68900.0
2005-04-26 15:30:00,36.37,36.37,36.3,36.32,35900.0,22.2043,22.2043,22.1616,22.1738,35900.0
2005-04-26 15:35:00,36.32,36.38,36.32,36.36,60400.0,22.1738,22.2104,22.1738,22.1982,60400.0
2005-04-26 15:40:00,36.36,36.37,36.28,36.29,116100.0,22.1982,22.2043,22.1494,22.1555,116100.0
2005-04-26 15:45:00,36.3,36.35,36.29,36.31,42500.0,22.1616,22.1921,22.1555,22.1677,42500.0
2005-04-26 15:50:00,36.3,36.31,36.17,36.24,105400.0,22.1616,22.1677,22.0822,22.125,105400.0
2005-04-26 15:55:00,36.25,36.27,36.18,36.19,123800.0,22.1311,22.1433,22.0883,22.0944,123800.0
2005-04-27 09:30:00,36.01,36.09,35.98,35.99,155400.0,21.9845,22.0334,21.9662,21.9723,155400.0
2005-04-27 09:35:00,35.94,35.99,35.9,35.93,52200.0,21.9418,21.9723,21.9174,21.9357,52200.0
2005-04-27 09:40:00,35.94,36.03,35.89,36.03,141200.0,21.9418,21.9967,21.9113,21.9967,141200.0
2005-04-27 09:45:00,36.03,36.1,35.99,36.06,80700.0,21.9967,22.0395,21.9723,22.0151,80700.0
2005-04-27 09:50:00,36.06,36.1,35.94,36.07,86000.0,22.0151,22.0395,21.9418,22.0212,86000.0
2005-04-27 09:55:00,36.07,36.1,35.95,35.96,56900.0,22.0212,22.0395,21.9479,21.954,56900.0
2005-04-27 10:00:00,35.98,36.09,35.88,36.09,90900.0,21.9662,22.0334,21.9052,22.0334,90900.0
2005-04-27 10:05:00,36.09,36.1,36.02,36.08,45200.0,22.0334,22.0395,21.9906,22.0273,45200.0
2005-04-27 10:10:00,36.08,36.2,36.07,36.12,71000.0,22.0273,22.1005,22.0212,22.0517,71000.0
2005-04-27 10:15:00,36.14,36.19,36.12,36.15,83100.0,22.0639,22.0944,22.0517,22.07,83100.0
2005-04-27 10:20:00,36.15,36.24,36.14,36.2,73000.0,22.07,22.125,22.0639,22.1005,73000.0
2005-04-27 10:25:00,36.19,36.25,36.12,36.24,81100.0,22.0944,22.1311,22.0517,22.125,81100.0
2005-04-27 10:30:00,36.24,36.42,36.24,36.39,135600.0,22.125,22.2348,22.125,22.2165,135600.0
2005-04-27 10:35:00,36.37,36.39,36.26,36.31,72100.0,22.2043,22.2165,22.1372,22.1677,72100.0
2005-04-27 10:40:00,36.3,36.3,36.2,36.2,59900.0,22.1616,22.1616,22.1005,22.1005,59900.0
2005-04-27 10:45:00,36.2,36.27,36.16,36.26,28500.0,22.1005,22.1433,22.0761,22.1372,28500.0
2005-04-27 10:50:00,36.26,36.26,36.19,36.25,62300.0,22.1372,22.1372,22.0944,22.1311,62300.0
2005-04-27 10:55:00,36.25,36.35,36.25,36.33,85900.0,22.1311,22.1921,22.1311,22.1799,85900.0
2005-04-27 11:00:00,36.34,36.34,36.24,36.26,56900.0,22.186,22.186,22.125,22.1372,56900.0
2005-04-27 11:05:00,36.25,36.27,36.21,36.22,37900.0,22.1311,22.1433,22.1066,22.1127,37900.0
2005-04-27 11:10:00,36.22,36.23,36.2,36.21,90600.0,22.1127,22.1188,22.1005,22.1066,90600.0
2005-04-27 11:15:00,36.21,36.21,36.15,36.18,29700.0,22.1066,22.1066,22.07,22.0883,29700.0
2005-04-27 11:20:00,36.16,36.27,36.14,36.25,69800.0,22.0761,22.1433,22.0639,22.1311,69800.0
2005-04-27 11:25:00,36.3,36.39,36.25,36.38,127800.0,22.1616,22.2165,22.1311,22.2104,127800.0
2005-04-27 11:30:00,36.38,36.38,36.27,36.36,63400.0,22.2104,22.2104,22.1433,22.1982,63400.0
2005-04-27 11:35:00,36.36,36.37,36.26,36.27,37000.0,22.1982,22.2043,22.1372,22.1433,37000.0
2005-04-27 11:40:00,36.27,36.28,36.22,36.22,34300.0,22.1433,22.1494,22.1127,22.1127,34300.0
2005-04-27 11:45:00,36.23,36.26,36.22,36.23,37000.0,22.1188,22.1372,22.1127,22.1188,37000.0
2005-04-27 11:50:00,36.24,36.29,36.21,36.29,34000.0,22.125,22.1555,22.1066,22.1555,34000.0
2005-04-27 11:55:00,36.3,36.35,36.25,36.35,37900.0,22.1616,22.1921,22.1311,22.1921,37900.0
2005-04-27 12:00:00,36.34,36.4,36.31,36.38,89200.0,22.186,22.2226,22.1677,22.2104,89200.0
2005-04-27 12:05:00,36.37,36.45,36.37,36.42,85900.0,22.2043,22.2532,22.2043,22.2348,85900.0
2005-04-27 12:10:00,36.43,36.44,36.37,36.38,37300.0,22.2409,22.2471,22.2043,22.2104,37300.0
2005-04-27 12:15:00,36.39,36.44,36.36,36.4,68500.0,22.2165,22.2471,22.1982,22.2226,68500.0
2005-04-27 12:20:00,36.4,36.41,36.37,36.4,40100.0,22.2226,22.2287,22.2043,22.2226,40100.0
2005-04-27 12:25:00,36.4,36.4,36.37,36.4,24800.0,22.2226,22.2226,22.2043,22.2226,24800.0
2005-04-27 12:30:00,36.4,36.41,36.36,36.36,38900.0,22.2226,22.2287,22.1982,22.1982,38900.0
2005-04-27 12:35:00,36.36,36.36,36.34,36.35,25300.0,22.1982,22.1982,22.186,22.1921,25300.0
2005-04-27 12:40:00,36.35,36.38,36.34,36.38,36000.0,22.1921,22.2104,22.186,22.2104,36000.0
2005-04-27 12:45:00,36.39,36.41,36.37,36.37,59700.0,22.2165,22.2287,22.2043,22.2043,59700.0
2005-04-27 12:50:00,36.38,36.42,36.37,36.41,42400.0,22.2104,22.2348,22.2043,22.2287,42400.0
2005-04-27 12:55:00,36.39,36.42,36.38,36.41,95000.0,22.2165,22.2348,22.2104,22.2287,95000.0
2005-04-27 13:00:00,36.41,36.44,36.38,36.44,27700.0,22.2287,22.2471,22.2104,22.2471,27700.0
2005-04-27 13:05:00,36.45,36.5,36.41,36.48,117700.0,22.2532,22.2837,22.2287,22.2715,117700.0
2005-04-27 13:10:00,36.49,36.59,36.49,36.54,152800.0,22.2776,22.3386,22.2776,22.3081,152800.0
2005-04-27 13:15:00,36.54,36.56,36.46,36.54,67900.0,22.3081,22.3203,22.2593,22.3081,67900.0
2005-04-27 13:20:00,36.54,36.54,36.46,36.46,37300.0,22.3081,22.3081,22.2593,22.2593,37300.0
2005-04-27 13:25:00,36.46,36.5,36.44,36.45,42400.0,22.2593,22.2837,22.2471,22.2532,42400.0
2005-04-27 13:30:00,36.44,36.5,36.43,36.48,30500.0,22.2471,22.2837,22.2409,22.2715,30500.0
2005-04-27 13:35:00,36.47,36.5,36.45,36.46,42300.0,22.2654,22.2837,22.2532,22.2593,42300.0
2005-04-27 13:40:00,36.47,36.48,36.39,36.43,65100.0,22.2654,22.2715,22.2165,22.2409,65100.0
2005-04-27 13:45:00,36.43,36.43,36.4,36.4,46800.0,22.2409,22.2409,22.2226,22.2226,46800.0
2005-04-27 13:50:00,36.4,36.43,36.4,36.4,130700.0,22.2226,22.2409,22.2226,22.2226,130700.0
2005-04-27 13:55:00,36.41,36.45,36.39,36.42,99800.0,22.2287,22.2532,22.2165,22.2348,99800.0
2005-04-27 14:00:00,36.42,36.45,36.38,36.41,90500.0,22.2348,22.2532,22.2104,22.2287,90500.0
2005-04-27 14:05:00,36.41,36.43,36.36,36.37,60000.0,22.2287,22.2409,22.1982,22.2043,60000.0
2005-04-27 14:10:00,36.37,36.39,36.35,36.37,70300.0,22.2043,22.2165,22.1921,22.2043,70300.0
2005-04-27 14:15:00,36.37,36.4,36.34,36.36,61300.0,22.2043,22.2226,22.186,22.1982,61300.0
2005-04-27 14:20:00,36.33,36.37,36.33,36.37,134900.0,22.1799,22.2043,22.1799,22.2043,134900.0
2005-04-27 14:25:00,36.36,36.38,36.34,36.36,176100.0,22.1982,22.2104,22.186,22.1982,176100.0
2005-04-27 14:30:00,36.34,36.37,36.32,36.36,82000.0,22.186,22.2043,22.1738,22.1982,82000.0
2005-04-27 14:35:00,36.35,36.35,36.31,36.32,34600.0,22.1921,22.1921,22.1677,22.1738,34600.0
2005-04-27 14:40:00,36.32,36.32,36.22,36.26,113900.0,22.1738,22.1738,22.1127,22.1372,113900.0
2005-04-27 14:45:00,36.26,36.3,36.25,36.26,38600.0,22.1372,22.1616,22.1311,22.1372,38600.0
2005-04-27 14:50:00,36.26,36.34,36.26,36.34,124500.0,22.1372,22.186,22.1372,22.186,124500.0
2005-04-27 14:55:00,36.34,36.34,36.3,36.33,74700.0,22.186,22.186,22.1616,22.1799,74700.0
2005-04-27 15:00:00,36.32,36.35,36.3,36.31,168400.0,22.1738,22.1921,22.1616,22.1677,168400.0
2005-04-27 15:05:00,36.31,36.31,36.23,36.23,76900.0,22.1677,22.1677,22.1188,22.1188,76900.0
2005-04-27 15:10:00,36.23,36.29,36.22,36.27,169000.0,22.1188,22.1555,22.1127,22.1433,169000.0
2005-04-27 15:15:00,36.27,36.27,36.22,36.23,113300.0,22.1433,22.1433,22.1127,22.1188,113300.0
2005-04-27 15:20:00,36.23,36.24,36.18,36.19,165900.0,22.1188,22.125,22.0883,22.0944,165900.0
2005-04-27 15:25:00,36.19,36.2,36.05,36.06,232000.0,22.0944,22.1005,22.009,22.0151,232000.0
2005-04-27 15:30:00,36.05,36.09,36.0,36.07,302700.0,22.009,22.0334,21.9784,22.0212,302700.0
2005-04-27 15:35:00,36.07,36.1,36.07,36.07,156700.0,22.0212,22.0395,22.0212,22.0212,156700.0
2005-04-27 15:40:00,36.05,36.07,36.01,36.04,268600.0,22.009,22.0212,21.9845,22.0028,268600.0
2005-04-27 15:45:00,36.05,36.09,36.03,36.04,337900.0,22.009,22.0334,21.9967,22.0028,337900.0
2005-04-27 15:50:00,36.04,36.1,36.03,36.06,200600.0,22.0028,22.0395,21.9967,22.0151,200600.0
2005-04-27 15:55:00,36.06,36.11,36.03,36.05,188400.0,22.0151,22.0456,21.9967,22.009,188400.0
2005-04-28 09:30:00,36.0,36.0,36.0,36.0,0.0,21.9784,21.9784,21.9784,21.9784,0.0
2005-04-28 09:35:00,35.75,35.83,35.7,35.74,310500.0,21.8258,21.8746,21.7953,21.8197,310500.0
2005-04-28 09:40:00,35.72,35.84,35.66,35.7,98400.0,21.8075,21.8807,21.7709,21.7953,98400.0
2005-04-28 09:45:00,35.71,35.71,35.59,35.6,129200.0,21.8014,21.8014,21.7281,21.7342,129200.0
2005-04-28 09:50:00,35.6,35.61,35.54,35.54,214600.0,21.7342,21.7403,21.6976,21.6976,214600.0
2005-04-28 09:55:00,35.53,35.55,35.42,35.42,156800.0,21.6915,21.7037,21.6243,21.6243,156800.0
2005-04-28 10:00:00,35.42,35.5,35.42,35.49,252100.0,21.6243,21.6732,21.6243,21.6671,252100.0
2005-04-28 10:05:00,35.49,35.61,35.46,35.61,161200.0,21.6671,21.7403,21.6488,21.7403,161200.0
2005-04-28 10:10:00,35.61,35.66,35.6,35.63,177200.0,21.7403,21.7709,21.7342,21.7525,177200.0
2005-04-28 10:15:00,35.63,35.7,35.61,35.65,156100.0,21.7525,21.7953,21.7403,21.7647,156100.0
2005-04-28 10:20:00,35.66,35.83,35.65,35.82,143300.0,21.7709,21.8746,21.7647,21.8685,143300.0
2005-04-28 10:25:00,35.81,35.85,35.75,35.82,174900.0,21.8624,21.8869,21.8258,21.8685,174900.0
2005-04-28 10:30:00,35.8,35.85,35.79,35.81,230900.0,21.8563,21.8869,21.8502,21.8624,230900.0
2005-04-28 10:35:00,35.82,35.86,35.78,35.79,193200.0,21.8685,21.893,21.8441,21.8502,193200.0
2005-04-28 10:40:00,35.77,35.81,35.74,35.74,93200.0,21.838,21.8624,21.8197,21.8197,93200.0
2005-04-28 10:45:00,35.74,35.74,35.64,35.64,129600.0,21.8197,21.8197,21.7586,21.7586,129600.0
2005-04-28 10:50:00,35.64,35.67,35.58,35.6,85600.0,21.7586,21.777,21.722,21.7342,85600.0
2005-04-28 10:55:00,35.61,35.66,35.56,35.66,122900.0,21.7403,21.7709,21.7098,21.7709,122900.0
2005-04-28 11:00:00,35.65,35.69,35.63,35.65,57300.0,21.7647,21.7892,21.7525,21.7647,57300.0
2005-04-28 11:05:00,35.64,35.7,35.64,35.67,48400.0,21.7586,21.7953,21.7586,21.777,48400.0
2005-04-28 11:10:00,35.67,35.7,35.66,35.69,60600.0,21.777,21.7953,21.7709,21.7892,60600.0
2005-04-28 11:15:00,35.69,35.72,35.67,35.7,52400.0,21.7892,21.8075,21.777,21.7953,52400.0
2005-04-28 11:20:00,35.7,35.71,35.66,35.66,50100.0,21.7953,21.8014,21.7709,21.7709,50100.0
2005-04-28 11:25:00,35.66,35.67,35.61,35.61,65300.0,21.7709,21.777,21.7403,21.7403,65300.0
2005-04-28 11:30:00,35.61,35.62,35.55,35.55,90000.0,21.7403,21.7464,21.7037,21.7037,90000.0
2005-04-28 11:35:00,35.56,35.56,35.5,35.53,69300.0,21.7098,21.7098,21.6732,21.6915,69300.0
2005-04-28 11:40:00,35.53,35.55,35.52,35.54,44000.0,21.6915,21.7037,21.6854,21.6976,44000.0
2005-04-28 11:45:00,35.54,35.55,35.49,35.49,81400.0,21.6976,21.7037,21.6671,21.6671,81400.0
2005-04-28 11:50:00,35.49,35.52,35.45,35.45,75800.0,21.6671,21.6854,21.6426,21.6426,75800.0
2005-04-28 11:55:00,35.46,35.51,35.36,35.36,100800.0,21.6488,21.6793,21.5877,21.5877,100800.0
2005-04-28 12:00:00,35.37,35.44,35.34,35.44,125500.0,21.5938,21.6365,21.5755,21.6365,125500.0
2005-04-28 12:05:00,35.44,35.48,35.42,35.43,160500.0,21.6365,21.661,21.6243,21.6304,160500.0
2005-04-28 12:10:00,35.43,35.44,35.4,35.4,126100.0,21.6304,21.6365,21.6121,21.6121,126100.0
2005-04-28 12:15:00,35.4,35.43,35.39,35.4,109600.0,21.6121,21.6304,21.606,21.6121,109600.0
2005-04-28 12:20:00,35.4,35.4,35.38,35.39,138100.0,21.6121,21.6121,21.5999,21.606,138100.0
2005-04-28 12:25:00,35.39,35.39,35.37,35.38,64300.0,21.606,21.606,21.5938,21.5999,64300.0
2005-04-28 12:30:00,35.38,35.45,35.37,35.42,95600.0,21.5999,21.6426,21.5938,21.6243,95600.0
2005-04-28 12:35:00,35.42,35.45,35.42,35.44,24200.0,21.6243,21.6426,21.6243,21.6365,24200.0
2005-04-28 12:40:00,35.45,35.45,35.39,35.4,75000.0,21.6426,21.6426,21.606,21.6121,75000.0
2005-04-28 12:45:00,35.4,35.45,35.4,35.45,84900.0,21.6121,21.6426,21.6121,21.6426,84900.0
2005-04-28 12:50:00,35.45,35.47,35.44,35.45,107900.0,21.6426,21.6549,21.6365,21.6426,107900.0
2005-04-28 12:55:00,35.45,35.46,35.43,35.44,31300.0,21.6426,21.6488,21.6304,21.6365,31300.0
2005-04-28 13:00:00,35.44,35.45,35.42,35.45,109000.0,21.6365,21.6426,21.6243,21.6426,109000.0
2005-04-28 13:05:00,35.45,35.46,35.38,35.38,195400.0,21.6426,21.6488,21.5999,21.5999,195400.0
2005-04-28 13:10:00,35.39,35.39,35.35,35.38,53900.0,21.606,21.606,21.5816,21.5999,53900.0
2005-04-28 13:15:00,35.38,35.38,35.36,35.36,39700.0,21.5999,21.5999,21.5877,21.5877,39700.0
2005-04-28 13:20:00,35.37,35.37,35.32,35.33,85800.0,21.5938,21.5938,21.5633,21.5694,85800.0
2005-04-28 13:25:00,35.33,35.34,35.3,35.34,120200.0,21.5694,21.5755,21.5511,21.5755,120200.0
2005-04-28 13:30:00,35.34,35.35,35.3,35.34,59100.0,21.5755,21.5816,21.5511,21.5755,59100.0
2005-04-28 13:35:00,35.33,35.34,35.28,35.3,122200.0,21.5694,21.5755,21.5389,21.5511,122200.0
2005-04-28 13:40:00,35.31,35.4,35.31,35.34,150100.0,21.5572,21.6121,21.5572,21.5755,150100.0
2005-04-28 13:45:00,35.34,35.35,35.31,35.31,98400.0,21.5755,21.5816,21.5572,21.5572,98400.0
2005-04-28 13:50:00,35.31,35.34,35.31,35.33,63100.0,21.5572,21.5755,21.5572,21.5694,63100.0
2005-04-28 13:55:00,35.33,35.39,35.32,35.36,156500.0,21.5694,21.606,21.5633,21.5877,156500.0
2005-04-28 14:00:00,35.37,35.38,35.34,35.36,104300.0,21.5938,21.5999,21.5755,21.5877,104300.0
2005-04-28 14:05:00,35.36,35.36,35.24,35.26,180900.0,21.5877,21.5877,21.5144,21.5266,180900.0
2005-04-28 14:10:00,35.27,35.27,35.23,35.23,92700.0,21.5328,21.5328,21.5083,21.5083,92700.0
2005-04-28 14:15:00,35.22,35.24,35.09,35.1,173100.0,21.5022,21.5144,21.4229,21.429,173100.0
2005-04-28 14:20:00,35.1,35.1,34.89,34.93,487100.0,21.429,21.429,21.3008,21.3252,487100.0
2005-04-28 14:25:00,34.91,35.02,34.91,34.94,322500.0,21.313,21.3801,21.313,21.3313,322500.0
2005-04-28 14:30:00,34.93,35.0,34.92,35.0,209600.0,21.3252,21.3679,21.3191,21.3679,209600.0
2005-04-28 14:35:00,35.0,35.07,35.0,35.06,119200.0,21.3679,21.4107,21.3679,21.4045,119200.0
2005-04-28 14:40:00,35.07,35.15,35.07,35.13,238200.0,21.4107,21.4595,21.4107,21.4473,238200.0
2005-04-28 14:45:00,35.14,35.18,35.12,35.14,157300.0,21.4534,21.4778,21.4412,21.4534,157300.0
2005-04-28 14:50:00,35.15,35.17,35.13,35.17,164900.0,21.4595,21.4717,21.4473,21.4717,164900.0
2005-04-28 14:55:00,35.17,35.19,35.12,35.16,138300.0,21.4717,21.4839,21.4412,21.4656,138300.0
2005-04-28 15:00:00,35.16,35.19,35.15,35.17,121500.0,21.4656,21.4839,21.4595,21.4717,121500.0
2005-04-28 15:05:00,35.17,35.19,35.12,35.15,109000.0,21.4717,21.4839,21.4412,21.4595,109000.0
2005-04-28 15:10:00,35.15,35.16,35.1,35.1,121000.0,21.4595,21.4656,21.429,21.429,121000.0
2005-04-28 15:15:00,35.11,35.18,35.11,35.17,82300.0,21.4351,21.4778,21.4351,21.4717,82300.0
2005-04-28 15:20:00,35.17,35.2,35.1,35.2,155000.0,21.4717,21.49,21.429,21.49,155000.0
2005-04-28 15:25:00,35.19,35.23,35.19,35.21,143100.0,21.4839,21.5083,21.4839,21.4961,143100.0
2005-04-28 15:30:00,35.22,35.23,35.16,35.2,111100.0,21.5022,21.5083,21.4656,21.49,111100.0
2005-04-28 15:35:00,35.2,35.21,35.15,35.19,180200.0,21.49,21.4961,21.4595,21.4839,180200.0
2005-04-28 15:40:00,35.19,35.25,35.19,35.24,165500.0,21.4839,21.5205,21.4839,21.5144,165500.0
2005-04-28 15:45:00,35.24,35.24,35.18,35.2,194900.0,21.5144,21.5144,21.4778,21.49,194900.0
2005-04-28 15:50:00,35.19,35.2,35.09,35.11,175700.0,21.4839,21.49,21.4229,21.4351,175700.0
2005-04-28 15:55:00,35.11,35.11,35.03,35.09,404200.0,21.4351,21.4351,21.3862,21.4229,404200.0
2005-04-29 09:30:00,35.25,35.29,35.22,35.28,196400.0,21.5205,21.545,21.5022,21.5389,196400.0
2005-04-29 09:35:00,35.29,35.41,35.25,35.26,184900.0,21.545,21.6182,21.5205,21.5266,184900.0
2005-04-29 09:40:00,35.26,35.35,35.25,35.3,127400.0,21.5266,21.5816,21.5205,21.5511,127400.0
2005-04-29 09:45:00,35.3,35.33,35.22,35.22,99000.0,21.5511,21.5694,21.5022,21.5022,99000.0
2005-04-29 09:50:00,35.24,35.28,35.21,35.26,104700.0,21.5144,21.5389,21.4961,21.5266,104700.0
2005-04-29 09:55:00,35.26,35.32,35.22,35.23,178700.0,21.5266,21.5633,21.5022,21.5083,178700.0
2005-04-29 10:00:00,35.23,35.24,35.15,35.22,212600.0,21.5083,21.5144,21.4595,21.5022,212600.0
2005-04-29 10:05:00,35.23,35.23,35.0,35.0,237700.0,21.5083,21.5083,21.3679,21.3679,237700.0
2005-04-29 10:10:00,35.02,35.04,34.97,35.0,159400.0,21.3801,21.3923,21.3496,21.3679,159400.0
2005-04-29 10:15:00,35.0,35.02,34.97,35.0,114600.0,21.3679,21.3801,21.3496,21.3679,114600.0
2005-04-29 10:20:00,35.0,35.02,34.78,34.78,155100.0,21.3679,21.3801,21.2336,21.2336,155100.0
2005-04-29 10:25:00,34.79,34.9,34.71,34.86,141600.0,21.2397,21.3069,21.1909,21.2824,141600.0
2005-04-29 10:30:00,34.86,34.91,34.85,34.86,80000.0,21.2824,21.313,21.2763,21.2824,80000.0
2005-04-29 10:35:00,34.86,34.86,34.7,34.7,111500.0,21.2824,21.2824,21.1848,21.1848,111500.0
2005-04-29 10:40:00,34.7,34.75,34.68,34.68,109100.0,21.1848,21.2153,21.1726,21.1726,109100.0
2005-04-29 10:45:00,34.67,34.69,34.57,34.57,158700.0,21.1664,21.1787,21.1054,21.1054,158700.0
2005-04-29 10:50:00,34.57,34.75,34.56,34.74,107000.0,21.1054,21.2153,21.0993,21.2092,107000.0
2005-04-29 10:55:00,34.75,34.83,34.75,34.82,119300.0,21.2153,21.2641,21.2153,21.258,119300.0
2005-04-29 11:00:00,34.83,35.05,34.81,35.02,172400.0,21.2641,21.3984,21.2519,21.3801,172400.0
2005-04-29 11:05:00,35.02,35.13,35.0,35.11,155900.0,21.3801,21.4473,21.3679,21.4351,155900.0
2005-04-29 11:10:00,35.13,35.13,35.03,35.05,163300.0,21.4473,21.4473,21.3862,21.3984,163300.0
2005-04-29 11:15:00,35.05,35.09,35.02,35.04,171600.0,21.3984,21.4229,21.3801,21.3923,171600.0
2005-04-29 11:20:00,35.03,35.04,34.92,34.98,162100.0,21.3862,21.3923,21.3191,21.3557,162100.0
2005-04-29 11:25:00,34.97,34.98,34.95,34.98,145100.0,21.3496,21.3557,21.3374,21.3557,145100.0
2005-04-29 11:30:00,34.97,34.99,34.88,34.89,140000.0,21.3496,21.3618,21.2947,21.3008,140000.0
2005-04-29 11:35:00,34.9,34.96,34.85,34.89,143500.0,21.3069,21.3435,21.2763,21.3008,143500.0
2005-04-29 11:40:00,34.88,34.9,34.78,34.8,102600.0,21.2947,21.3069,21.2336,21.2458,102600.0
2005-04-29 11:45:00,34.8,34.82,34.77,34.81,91100.0,21.2458,21.258,21.2275,21.2519,91100.0
2005-04-29 11:50:00,34.8,34.85,34.79,34.79,63200.0,21.2458,21.2763,21.2397,21.2397,63200.0
2005-04-29 11:55:00,34.79,34.88,34.79,34.85,79800.0,21.2397,21.2947,21.2397,21.2763,79800.0
2005-04-29 12:00:00,34.85,34.87,34.82,34.82,91800.0,21.2763,21.2886,21.258,21.258,91800.0
2005-04-29 12:05:00,34.83,34.84,34.8,34.84,54800.0,21.2641,21.2702,21.2458,21.2702,54800.0
2005-04-29 12:10:00,34.83,34.83,34.73,34.73,68600.0,21.2641,21.2641,21.2031,21.2031,68600.0
2005-04-29 12:15:00,34.73,34.74,34.67,34.72,118600.0,21.2031,21.2092,21.1664,21.197,118600.0
2005-04-29 12:20:00,34.72,34.82,34.71,34.81,71400.0,21.197,21.258,21.1909,21.2519,71400.0
2005-04-29 12:25:00,34.81,34.82,34.78,34.79,49500.0,21.2519,21.258,21.2336,21.2397,49500.0
2005-04-29 12:30:00,34.79,34.82,34.79,34.81,84000.0,21.2397,21.258,21.2397,21.2519,84000.0
2005-04-29 12:35:00,34.8,34.82,34.77,34.82,118600.0,21.2458,21.258,21.2275,21.258,118600.0
2005-04-29 12:40:00,34.81,34.93,34.81,34.91,133800.0,21.2519,21.3252,21.2519,21.313,133800.0
2005-04-29 12:45:00,34.91,34.91,34.88,34.9,95300.0,21.313,21.313,21.2947,21.3069,95300.0
2005-04-29 12:50:00,34.9,34.99,34.9,34.98,60500.0,21.3069,21.3618,21.3069,21.3557,60500.0
2005-04-29 12:55:00,34.99,35.03,34.95,35.02,48600.0,21.3618,21.3862,21.3374,21.3801,48600.0
2005-04-29 13:00:00,35.02,35.07,34.98,35.0,103500.0,21.3801,21.4107,21.3557,21.3679,103500.0
2005-04-29 13:05:00,34.99,35.08,34.99,35.0,142300.0,21.3618,21.4168,21.3618,21.3679,142300.0
2005-04-29 13:10:00,35.01,35.08,35.0,35.07,59300.0,21.374,21.4168,21.3679,21.4107,59300.0
2005-04-29 13:15:00,35.06,35.12,35.01,35.12,62000.0,21.4045,21.4412,21.374,21.4412,62000.0
2005-04-29 13:20:00,35.13,35.17,35.07,35.12,95500.0,21.4473,21.4717,21.4107,21.4412,95500.0
2005-04-29 13:25:00,35.12,35.13,35.06,35.08,122000.0,21.4412,21.4473,21.4045,21.4168,122000.0
2005-04-29 13:30:00,35.08,35.15,35.07,35.13,78900.0,21.4168,21.4595,21.4107,21.4473,78900.0
2005-04-29 13:35:00,35.14,35.14,35.02,35.02,60300.0,21.4534,21.4534,21.3801,21.3801,60300.0
2005-04-29 13:40:00,35.02,35.03,34.93,34.95,62300.0,21.3801,21.3862,21.3252,21.3374,62300.0
2005-04-29 13:45:00,34.93,34.95,34.88,34.95,82300.0,21.3252,21.3374,21.2947,21.3374,82300.0
2005-04-29 13:50:00,34.94,34.98,34.93,34.96,66500.0,21.3313,21.3557,21.3252,21.3435,66500.0
2005-04-29 13:55:00,34.97,34.99,34.92,34.96,74700.0,21.3496,21.3618,21.3191,21.3435,74700.0
2005-04-29 14:00:00,34.97,35.06,34.97,35.06,62100.0,21.3496,21.4045,21.3496,21.4045,62100.0
2005-04-29 14:05:00,35.07,35.07,34.98,35.03,64900.0,21.4107,21.4107,21.3557,21.3862,64900.0
2005-04-29 14:10:00,35.03,35.05,35.0,35.05,41900.0,21.3862,21.3984,21.3679,21.3984,41900.0
2005-04-29 14:15:00,35.05,35.05,34.97,35.0,65500.0,21.3984,21.3984,21.3496,21.3679,65500.0
2005-04-29 14:20:00,35.0,35.06,34.99,35.06,54600.0,21.3679,21.4045,21.3618,21.4045,54600.0
2005-04-29 14:25:00,35.06,35.07,34.99,35.06,60300.0,21.4045,21.4107,21.3618,21.4045,60300.0
2005-04-29 14:30:00,35.05,35.22,35.05,35.19,149300.0,21.3984,21.5022,21.3984,21.4839,149300.0
2005-04-29 14:35:00,35.19,35.32,35.18,35.18,201700.0,21.4839,21.5633,21.4778,21.4778,201700.0
2005-04-29 14:40:00,35.18,35.27,35.15,35.26,132200.0,21.4778,21.5328,21.4595,21.5266,132200.0
2005-04-29 14:45:00,35.26,35.34,35.26,35.34,170100.0,21.5266,21.5755,21.5266,21.5755,170100.0
2005-04-29 14:50:00,35.33,35.37,35.31,35.34,78500.0,21.5694,21.5938,21.5572,21.5755,78500.0
2005-04-29 14:55:00,35.34,35.34,35.24,35.26,112500.0,21.5755,21.5755,21.5144,21.5266,112500.0
2005-04-29 15:00:00,35.26,35.31,35.22,35.25,165700.0,21.5266,21.5572,21.5022,21.5205,165700.0
2005-04-29 15:05:00,35.26,35.33,35.24,35.32,76500.0,21.5266,21.5694,21.5144,21.5633,76500.0
2005-04-29 15:10:00,35.32,35.35,35.27,35.28,62800.0,21.5633,21.5816,21.5328,21.5389,62800.0
2005-04-29 15:15:00,35.28,35.35,35.28,35.32,96200.0,21.5389,21.5816,21.5389,21.5633,96200.0
2005-04-29 15:20:00,35.32,35.36,35.3,35.34,129500.0,21.5633,21.5877,21.5511,21.5755,129500.0
2005-04-29 15:25:00,35.34,35.41,35.33,35.34,85100.0,21.5755,21.6182,21.5694,21.5755,85100.0
2005-04-29 15:30:00,35.34,35.34,35.26,35.29,132100.0,21.5755,21.5755,21.5266,21.545,132100.0
2005-04-29 15:35:00,35.29,35.4,35.29,35.38,207000.0,21.545,21.6121,21.545,21.5999,207000.0
2005-04-29 15:40:00,35.38,35.47,35.36,35.47,197800.0,21.5999,21.6549,21.5877,21.6549,197800.0
2005-04-29 15:45:00,35.47,35.49,35.37,35.39,189500.0,21.6549,21.6671,21.5938,21.606,189500.0
2005-04-29 15:50:00,35.38,35.39,35.32,35.33,170300.0,21.5999,21.606,21.5633,21.5694,170300.0
2005-04-29 15:55:00,35.33,35.4,35.3,35.36,263200.0,21.5694,21.6121,21.5511,21.5877,263200.0
2005-05-02 09:30:00,35.67,35.67,35.55,35.64,219500.0,21.777,21.777,21.7037,21.7586,219500.0
2005-05-02 09:35:00,35.62,35.75,35.55,35.72,199400.0,21.7464,21.8258,21.7037,21.8075,199400.0
2005-05-02 09:40:00,35.71,35.76,35.63,35.63,217000.0,21.8014,21.8319,21.7525,21.7525,217000.0
2005-05-02 09:45:00,35.7,35.78,35.66,35.77,118300.0,21.7953,21.8441,21.7709,21.838,118300.0
2005-05-02 09:50:00,35.78,35.93,35.78,35.92,261800.0,21.8441,21.9357,21.8441,21.9296,261800.0
2005-05-02 09:55:00,35.92,36.01,35.87,36.0,442400.0,21.9296,21.9845,21.8991,21.9784,442400.0
2005-05-02 10:00:00,36.03,36.1,36.0,36.03,203800.0,21.9967,22.0395,21.9784,21.9967,203800.0
2005-05-02 10:05:00,36.04,36.1,36.0,36.09,143800.0,22.0028,22.0395,21.9784,22.0334,143800.0
2005-05-02 10:10:00,36.09,36.25,36.06,36.25,275400.0,22.0334,22.1311,22.0151,22.1311,275400.0
2005-05-02 10:15:00,36.27,36.38,36.25,36.36,296100.0,22.1433,22.2104,22.1311,22.1982,296100.0
2005-05-02 10:20:00,36.38,36.38,36.24,36.26,140000.0,22.2104,22.2104,22.125,22.1372,140000.0
2005-05-02 10:25:00,36.24,36.27,36.16,36.17,150200.0,22.125,22.1433,22.0761,22.0822,150200.0
2005-05-02 10:30:00,36.17,36.18,36.07,36.13,115000.0,22.0822,22.0883,22.0212,22.0578,115000.0
2005-05-02 10:35:00,36.13,36.19,36.1,36.19,80400.0,22.0578,22.0944,22.0395,22.0944,80400.0
2005-05-02 10:40:00,36.19,36.29,36.15,36.28,124200.0,22.0944,22.1555,22.07,22.1494,124200.0
2005-05-02 10:45:00,36.27,36.32,36.23,36.3,104200.0,22.1433,22.1738,22.1188,22.1616,104200.0
2005-05-02 10:50:00,36.29,36.34,36.28,36.32,67000.0,22.1555,22.186,22.1494,22.1738,67000.0
2005-05-02 10:55:00,36.31,36.36,36.29,36.35,95500.0,22.1677,22.1982,22.1555,22.1921,95500.0
2005-05-02 11:00:00,36.35,36.4,36.33,36.35,70700.0,22.1921,22.2226,22.1799,22.1921,70700.0
2005-05-02 11:05:00,36.35,36.37,36.32,36.36,108900.0,22.1921,22.2043,22.1738,22.1982,108900.0
2005-05-02 11:10:00,36.37,36.39,36.36,36.38,108200.0,22.2043,22.2165,22.1982,22.2104,108200.0
2005-05-02 11:15:00,36.38,36.39,36.22,36.22,80100.0,22.2104,22.2165,22.1127,22.1127,80100.0
2005-05-02 11:20:00,36.22,36.32,36.18,36.31,134100.0,22.1127,22.1738,22.0883,22.1677,134100.0
2005-05-02 11:25:00,36.31,36.34,36.21,36.27,77200.0,22.1677,22.186,22.1066,22.1433,77200.0
2005-05-02 11:30:00,36.27,36.28,36.26,36.28,50100.0,22.1433,22.1494,22.1372,22.1494,50100.0
2005-05-02 11:35:00,36.27,36.28,36.22,36.23,48800.0,22.1433,22.1494,22.1127,22.1188,48800.0
2005-05-02 11:40:00,36.25,36.28,36.2,36.25,60300.0,22.1311,22.1494,22.1005,22.1311,60300.0
2005-05-02 11:45:00,36.26,36.3,36.23,36.25,92400.0,22.1372,22.1616,22.1188,22.1311,92400.0
2005-05-02 11:50:00,36.25,36.26,36.21,36.25,46000.0,22.1311,22.1372,22.1066,22.1311,46000.0
2005-05-02 11:55:00,36.25,36.3,36.24,36.3,45600.0,22.1311,22.1616,22.125,22.1616,45600.0
2005-05-02 12:00:00,36.31,36.32,36.26,36.3,68100.0,22.1677,22.1738,22.1372,22.1616,68100.0
2005-05-02 12:05:00,36.3,36.34,36.3,36.31,74900.0,22.1616,22.186,22.1616,22.1677,74900.0
2005-05-02 12:10:00,36.3,36.33,36.29,36.32,49500.0,22.1616,22.1799,22.1555,22.1738,49500.0
2005-05-02 12:15:00,36.32,36.34,36.28,36.32,88000.0,22.1738,22.186,22.1494,22.1738,88000.0
2005-05-02 12:20:00,36.32,36.34,36.31,36.33,66700.0,22.1738,22.186,22.1677,22.1799,66700.0
2005-05-02 12:25:00,36.32,36.38,36.32,36.37,50300.0,22.1738,22.2104,22.1738,22.2043,50300.0
2005-05-02 12:30:00,36.37,36.38,36.35,36.35,37800.0,22.2043,22.2104,22.1921,22.1921,37800.0
2005-05-02 12:35:00,36.35,36.35,36.32,36.35,65800.0,22.1921,22.1921,22.1738,22.1921,65800.0
2005-05-02 12:40:00,36.35,36.37,36.34,36.35,37900.0,22.1921,22.2043,22.186,22.1921,37900.0
2005-05-02 12:45:00,36.33,36.36,36.31,36.33,36200.0,22.1799,22.1982,22.1677,22.1799,36200.0
2005-05-02 12:50:00,36.33,36.37,36.33,36.34,29200.0,22.1799,22.2043,22.1799,22.186,29200.0
2005-05-02 12:55:00,36.34,36.38,36.34,36.35,28100.0,22.186,22.2104,22.186,22.1921,28100.0
2005-05-02 13:00:00,36.36,36.39,36.35,36.38,36600.0,22.1982,22.2165,22.1921,22.2104,36600.0
2005-05-02 13:05:00,36.36,36.38,36.34,36.34,33500.0,22.1982,22.2104,22.186,22.186,33500.0
2005-05-02 13:10:00,36.33,36.36,36.33,36.35,28300.0,22.1799,22.1982,22.1799,22.1921,28300.0
2005-05-02 13:15:00,36.34,36.37,36.33,36.34,56500.0,22.186,22.2043,22.1799,22.186,56500.0
2005-05-02 13:20:00,36.33,36.34,36.28,36.29,46800.0,22.1799,22.186,22.1494,22.1555,46800.0
2005-05-02 13:25:00,36.28,36.3,36.24,36.29,48700.0,22.1494,22.1616,22.125,22.1555,48700.0
2005-05-02 13:30:00,36.27,36.3,36.26,36.28,51000.0,22.1433,22.1616,22.1372,22.1494,51000.0
2005-05-02 13:35:00,36.28,36.29,36.22,36.22,55200.0,22.1494,22.1555,22.1127,22.1127,55200.0
2005-05-02 13:40:00,36.24,36.24,36.15,36.15,68400.0,22.125,22.125,22.07,22.07,68400.0
2005-05-02 13:45:00,36.15,36.19,36.15,36.15,80200.0,22.07,22.0944,22.07,22.07,80200.0
2005-05-02 13:50:00,36.15,36.16,36.13,36.15,57100.0,22.07,22.0761,22.0578,22.07,57100.0
2005-05-02 13:55:00,36.15,36.18,36.11,36.11,97400.0,22.07,22.0883,22.0456,22.0456,97400.0
2005-05-02 14:00:00,36.11,36.13,36.0,36.04,141300.0,22.0456,22.0578,21.9784,22.0028,141300.0
2005-05-02 14:05:00,36.04,36.04,35.93,35.95,185500.0,22.0028,22.0028,21.9357,21.9479,185500.0
2005-05-02 14:10:00,35.92,36.01,35.91,36.0,168700.0,21.9296,21.9845,21.9235,21.9784,168700.0
2005-05-02 14:15:00,36.0,36.02,35.99,36.01,60700.0,21.9784,21.9906,21.9723,21.9845,60700.0
2005-05-02 14:20:00,36.02,36.02,35.99,36.02,39400.0,21.9906,21.9906,21.9723,21.9906,39400.0
2005-05-02 14:25:00,36.02,36.06,36.0,36.05,85900.0,21.9906,22.0151,21.9784,22.009,85900.0
2005-05-02 14:30:00,36.05,36.08,36.04,36.08,60500.0,22.009,22.0273,22.0028,22.0273,60500.0
2005-05-02 14:35:00,36.09,36.18,36.07,36.17,62900.0,22.0334,22.0883,22.0212,22.0822,62900.0
2005-05-02 14:40:00,36.17,36.18,36.12,36.14,58100.0,22.0822,22.0883,22.0517,22.0639,58100.0
2005-05-02 14:45:00,36.14,36.18,36.1,36.11,92700.0,22.0639,22.0883,22.0395,22.0456,92700.0
2005-05-02 14:50:00,36.12,36.17,36.11,36.14,58300.0,22.0517,22.0822,22.0456,22.0639,58300.0
2005-05-02 14:55:00,36.18,36.21,36.15,36.19,60500.0,22.0883,22.1066,22.07,22.0944,60500.0
2005-05-02 15:00:00,36.18,36.19,36.12,36.14,34900.0,22.0883,22.0944,22.0517,22.0639,34900.0
2005-05-02 15:05:00,36.15,36.21,36.14,36.18,50100.0,22.07,22.1066,22.0639,22.0883,50100.0
2005-05-02 15:10:00,36.17,36.19,36.15,36.19,90100.0,22.0822,22.0944,22.07,22.0944,90100.0
2005-05-02 15:15:00,36.2,36.21,36.15,36.16,65600.0,22.1005,22.1066,22.07,22.0761,65600.0
2005-05-02 15:20:00,36.16,36.23,36.15,36.19,72400.0,22.0761,22.1188,22.07,22.0944,72400.0
2005-05-02 15:25:00,36.19,36.25,36.16,36.25,73000.0,22.0944,22.1311,22.0761,22.1311,73000.0
2005-05-02 15:30:00,36.24,36.27,36.19,36.2,121700.0,22.125,22.1433,22.0944,22.1005,121700.0
2005-05-02 15:35:00,36.2,36.26,36.19,36.22,90700.0,22.1005,22.1372,22.0944,22.1127,90700.0
2005-05-02 15:40:00,36.22,36.27,36.19,36.27,138900.0,22.1127,22.1433,22.0944,22.1433,138900.0
2005-05-02 15:45:00,36.27,36.3,36.22,36.28,117800.0,22.1433,22.1616,22.1127,22.1494,117800.0
2005-05-02 15:50:00,36.28,36.31,36.23,36.26,127400.0,22.1494,22.1677,22.1188,22.1372,127400.0
2005-05-02 15:55:00,36.26,36.31,36.23,36.31,215100.0,22.1372,22.1677,22.1188,22.1677,215100.0
2005-05-03 09:30:00,35.7,35.75,35.68,35.72,289200.0,21.7953,21.8258,21.7831,21.8075,289200.0
2005-05-03 09:35:00,35.72,35.98,35.72,35.96,127300.0,21.8075,21.9662,21.8075,21.954,127300.0
2005-05-03 09:40:00,35.96,36.17,35.94,36.17,166000.0,21.954,22.0822,21.9418,22.0822,166000.0
2005-05-03 09:45:00,36.16,36.2,36.05,36.11,173800.0,22.0761,22.1005,22.009,22.0456,173800.0
2005-05-03 09:50:00,36.13,36.21,36.09,36.21,98600.0,22.0578,22.1066,22.0334,22.1066,98600.0
2005-05-03 09:55:00,36.2,36.3,36.2,36.29,130200.0,22.1005,22.1616,22.1005,22.1555,130200.0
2005-05-03 10:00:00,36.29,36.6,36.26,36.5,245100.0,22.1555,22.3447,22.1372,22.2837,245100.0
2005-05-03 10:05:00,36.51,36.55,36.37,36.52,181900.0,22.2898,22.3142,22.2043,22.2959,181900.0
2005-05-03 10:10:00,36.52,36.53,36.39,36.4,102100.0,22.2959,22.302,22.2165,22.2226,102100.0
2005-05-03 10:15:00,36.39,36.44,36.32,36.41,119600.0,22.2165,22.2471,22.1738,22.2287,119600.0
2005-05-03 10:20:00,36.43,36.52,36.4,36.5,102200.0,22.2409,22.2959,22.2226,22.2837,102200.0
2005-05-03 10:25:00,36.5,36.6,36.46,36.55,96100.0,22.2837,22.3447,22.2593,22.3142,96100.0
2005-05-03 10:30:00,36.54,36.56,36.47,36.49,153000.0,22.3081,22.3203,22.2654,22.2776,153000.0
2005-05-03 10:35:00,36.5,36.6,36.5,36.6,155600.0,22.2837,22.3447,22.2837,22.3447,155600.0
2005-05-03 10:40:00,36.61,36.8,36.6,36.79,141200.0,22.3508,22.4668,22.3447,22.4607,141200.0
2005-05-03 10:45:00,36.79,36.8,36.72,36.72,142100.0,22.4607,22.4668,22.418,22.418,142100.0
2005-05-03 10:50:00,36.73,36.77,36.72,36.76,84400.0,22.4241,22.4485,22.418,22.4424,84400.0
2005-05-03 10:55:00,36.74,36.8,36.73,36.73,163500.0,22.4302,22.4668,22.4241,22.4241,163500.0
2005-05-03 11:00:00,36.73,36.74,36.7,36.72,118600.0,22.4241,22.4302,22.4058,22.418,118600.0
2005-05-03 11:05:00,36.72,36.76,36.7,36.72,88800.0,22.418,22.4424,22.4058,22.418,88800.0
2005-05-03 11:10:00,36.72,36.76,36.7,36.73,56600.0,22.418,22.4424,22.4058,22.4241,56600.0
2005-05-03 11:15:00,36.73,36.78,36.73,36.75,118100.0,22.4241,22.4546,22.4241,22.4363,118100.0
2005-05-03 11:20:00,36.75,36.8,36.73,36.73,84100.0,22.4363,22.4668,22.4241,22.4241,84100.0
2005-05-03 11:25:00,36.73,36.73,36.67,36.67,92500.0,22.4241,22.4241,22.3875,22.3875,92500.0
2005-05-03 11:30:00,36.67,36.67,36.61,36.62,79600.0,22.3875,22.3875,22.3508,22.3569,79600.0
2005-05-03 11:35:00,36.62,36.64,36.61,36.63,44500.0,22.3569,22.3692,22.3508,22.3631,44500.0
2005-05-03 11:40:00,36.64,36.72,36.63,36.72,56300.0,22.3692,22.418,22.3631,22.418,56300.0
2005-05-03 11:45:00,36.71,36.74,36.69,36.71,82500.0,22.4119,22.4302,22.3997,22.4119,82500.0
2005-05-03 11:50:00,36.71,36.75,36.71,36.75,67400.0,22.4119,22.4363,22.4119,22.4363,67400.0
2005-05-03 11:55:00,36.75,36.81,36.74,36.8,62900.0,22.4363,22.4729,22.4302,22.4668,62900.0
2005-05-03 12:00:00,36.79,36.81,36.78,36.8,72500.0,22.4607,22.4729,22.4546,22.4668,72500.0
2005-05-03 12:05:00,36.81,36.81,36.78,36.8,59100.0,22.4729,22.4729,22.4546,22.4668,59100.0
2005-05-03 12:10:00,36.8,36.81,36.78,36.78,87300.0,22.4668,22.4729,22.4546,22.4546,87300.0
2005-05-03 12:15:00,36.79,36.79,36.76,36.78,34300.0,22.4607,22.4607,22.4424,22.4546,34300.0
2005-05-03 12:20:00,36.79,36.79,36.76,36.79,62100.0,22.4607,22.4607,22.4424,22.4607,62100.0
2005-05-03 12:25:00,36.79,36.79,36.69,36.71,108200.0,22.4607,22.4607,22.3997,22.4119,108200.0
2005-05-03 12:30:00,36.71,36.74,36.7,36.72,43000.0,22.4119,22.4302,22.4058,22.418,43000.0
2005-05-03 12:35:00,36.72,36.73,36.67,36.69,60000.0,22.418,22.4241,22.3875,22.3997,60000.0
2005-05-03 12:40:00,36.69,36.73,36.68,36.69,73400.0,22.3997,22.4241,22.3936,22.3997,73400.0
2005-05-03 12:45:00,36.69,36.72,36.68,36.69,34900.0,22.3997,22.418,22.3936,22.3997,34900.0
2005-05-03 12:50:00,36.69,36.75,36.69,36.74,59700.0,22.3997,22.4363,22.3997,22.4302,59700.0
2005-05-03 12:55:00,36.75,36.79,36.74,36.74,118100.0,22.4363,22.4607,22.4302,22.4302,118100.0
2005-05-03 13:00:00,36.75,36.75,36.71,36.73,114000.0,22.4363,22.4363,22.4119,22.4241,114000.0
2005-05-03 13:05:00,36.72,36.74,36.71,36.74,43600.0,22.418,22.4302,22.4119,22.4302,43600.0
2005-05-03 13:10:00,36.74,36.76,36.72,36.72,88800.0,22.4302,22.4424,22.418,22.418,88800.0
2005-05-03 13:15:00,36.73,36.79,36.72,36.77,110100.0,22.4241,22.4607,22.418,22.4485,110100.0
2005-05-03 13:20:00,36.78,36.8,36.77,36.8,37500.0,22.4546,22.4668,22.4485,22.4668,37500.0
2005-05-03 13:25:00,36.79,36.85,36.79,36.82,107900.0,22.4607,22.4974,22.4607,22.479,107900.0
2005-05-03 13:30:00,36.83,36.85,36.77,36.8,96600.0,22.4852,22.4974,22.4485,22.4668,96600.0
2005-05-03 13:35:00,36.79,36.81,36.77,36.81,67800.0,22.4607,22.4729,22.4485,22.4729,67800.0
2005-05-03 13:40:00,36.81,36.84,36.8,36.81,110200.0,22.4729,22.4913,22.4668,22.4729,110200.0
2005-05-03 13:45:00,36.81,36.82,36.79,36.8,30600.0,22.4729,22.479,22.4607,22.4668,30600.0
2005-05-03 13:50:00,36.79,36.79,36.72,36.77,67700.0,22.4607,22.4607,22.418,22.4485,67700.0
2005-05-03 13:55:00,36.78,36.81,36.78,36.81,24300.0,22.4546,22.4729,22.4546,22.4729,24300.0
2005-05-03 14:00:00,36.8,36.82,36.76,36.76,39800.0,22.4668,22.479,22.4424,22.4424,39800.0
2005-05-03 14:05:00,36.77,36.78,36.74,36.74,22300.0,22.4485,22.4546,22.4302,22.4302,22300.0
2005-05-03 14:10:00,36.75,36.85,36.73,36.81,60100.0,22.4363,22.4974,22.4241,22.4729,60100.0
2005-05-03 14:15:00,36.81,36.9,36.61,36.62,193800.0,22.4729,22.5279,22.3508,22.3569,193800.0
2005-05-03 14:20:00,36.62,36.84,36.59,36.77,143700.0,22.3569,22.4913,22.3386,22.4485,143700.0
2005-05-03 14:25:00,36.78,36.86,36.7,36.72,168200.0,22.4546,22.5035,22.4058,22.418,168200.0
2005-05-03 14:30:00,36.72,37.05,36.71,36.99,150100.0,22.418,22.6195,22.4119,22.5828,150100.0
2005-05-03 14:35:00,37.0,37.09,37.0,37.01,218100.0,22.5889,22.6439,22.5889,22.595,218100.0
2005-05-03 14:40:00,37.01,37.01,36.85,36.91,159800.0,22.595,22.595,22.4974,22.534,159800.0
2005-05-03 14:45:00,36.9,36.99,36.83,36.87,146300.0,22.5279,22.5828,22.4852,22.5096,146300.0
2005-05-03 14:50:00,36.88,36.96,36.85,36.87,136200.0,22.5157,22.5645,22.4974,22.5096,136200.0
2005-05-03 14:55:00,36.86,37.01,36.85,36.91,205400.0,22.5035,22.595,22.4974,22.534,205400.0
2005-05-03 15:00:00,36.91,36.99,36.89,36.91,225100.0,22.534,22.5828,22.5218,22.534,225100.0
2005-05-03 15:05:00,36.91,36.91,36.65,36.71,229800.0,22.534,22.534,22.3753,22.4119,229800.0
2005-05-03 15:10:00,36.71,36.75,36.69,36.71,100300.0,22.4119,22.4363,22.3997,22.4119,100300.0
2005-05-03 15:15:00,36.71,36.71,36.62,36.7,206100.0,22.4119,22.4119,22.3569,22.4058,206100.0
2005-05-03 15:20:00,36.69,36.79,36.65,36.74,108600.0,22.3997,22.4607,22.3753,22.4302,108600.0
2005-05-03 15:25:00,36.74,36.8,36.72,36.76,103400.0,22.4302,22.4668,22.418,22.4424,103400.0
2005-05-03 15:30:00,36.76,36.77,36.64,36.66,136200.0,22.4424,22.4485,22.3692,22.3814,136200.0
2005-05-03 15:35:00,36.67,36.69,36.64,36.65,212800.0,22.3875,22.3997,22.3692,22.3753,212800.0
2005-05-03 15:40:00,36.65,36.71,36.65,36.71,109400.0,22.3753,22.4119,22.3753,22.4119,109400.0
2005-05-03 15:45:00,36.72,36.74,36.67,36.69,148200.0,22.418,22.4302,22.3875,22.3997,148200.0
2005-05-03 15:50:00,36.69,36.7,36.6,36.66,143100.0,22.3997,22.4058,22.3447,22.3814,143100.0
2005-05-03 15:55:00,36.62,36.85,36.6,36.81,437200.0,22.3569,22.4974,22.3447,22.4729,437200.0
2005-05-04 09:30:00,36.82,36.9,36.69,36.7,216000.0,22.479,22.5279,22.3997,22.4058,216000.0
2005-05-04 09:35:00,36.7,36.95,36.67,36.95,108700.0,22.4058,22.5584,22.3875,22.5584,108700.0
2005-05-04 09:40:00,36.95,37.07,36.95,37.0,184200.0,22.5584,22.6317,22.5584,22.5889,184200.0
2005-05-04 09:45:00,37.0,37.0,36.86,36.86,98500.0,22.5889,22.5889,22.5035,22.5035,98500.0
2005-05-04 09:50:00,36.86,36.87,36.71,36.76,114700.0,22.5035,22.5096,22.4119,22.4424,114700.0
2005-05-04 09:55:00,36.77,36.88,36.76,36.87,87500.0,22.4485,22.5157,22.4424,22.5096,87500.0
2005-05-04 10:00:00,36.89,36.95,36.85,36.9,133600.0,22.5218,22.5584,22.4974,22.5279,133600.0
2005-05-04 10:05:00,36.89,36.9,36.82,36.85,65200.0,22.5218,22.5279,22.479,22.4974,65200.0
2005-05-04 10:10:00,36.85,36.9,36.85,36.89,102600.0,22.4974,22.5279,22.4974,22.5218,102600.0
2005-05-04 10:15:00,36.87,36.88,36.83,36.83,49200.0,22.5096,22.5157,22.4852,22.4852,49200.0
2005-05-04 10:20:00,36.83,36.88,36.81,36.82,64300.0,22.4852,22.5157,22.4729,22.479,64300.0
2005-05-04 10:25:00,36.81,36.93,36.81,36.91,57000.0,22.4729,22.5462,22.4729,22.534,57000.0
2005-05-04 10:30:00,36.91,37.18,36.91,37.08,231600.0,22.534,22.6988,22.534,22.6378,231600.0
2005-05-04 10:35:00,37.06,37.19,37.02,37.14,120800.0,22.6256,22.7049,22.6012,22.6744,120800.0
2005-05-04 10:40:00,37.14,37.14,37.03,37.08,73000.0,22.6744,22.6744,22.6073,22.6378,73000.0
2005-05-04 10:45:00,37.07,37.13,37.04,37.04,113300.0,22.6317,22.6683,22.6134,22.6134,113300.0
2005-05-04 10:50:00,37.04,37.05,36.9,36.9,78100.0,22.6134,22.6195,22.5279,22.5279,78100.0
2005-05-04 10:55:00,36.87,36.99,36.86,36.99,64700.0,22.5096,22.5828,22.5035,22.5828,64700.0
2005-05-04 11:00:00,36.99,37.04,36.93,37.0,52200.0,22.5828,22.6134,22.5462,22.5889,52200.0
2005-05-04 11:05:00,37.0,37.03,36.93,36.95,60000.0,22.5889,22.6073,22.5462,22.5584,60000.0
2005-05-04 11:10:00,36.98,36.98,36.92,36.92,37000.0,22.5767,22.5767,22.5401,22.5401,37000.0
2005-05-04 11:15:00,36.92,36.97,36.88,36.97,44900.0,22.5401,22.5706,22.5157,22.5706,44900.0
2005-05-04 11:20:00,36.95,36.97,36.86,36.89,48600.0,22.5584,22.5706,22.5035,22.5218,48600.0
2005-05-04 11:25:00,36.9,36.99,36.89,36.94,60000.0,22.5279,22.5828,22.5218,22.5523,60000.0
2005-05-04 11:30:00,36.96,36.99,36.9,36.9,51000.0,22.5645,22.5828,22.5279,22.5279,51000.0
2005-05-04 11:35:00,36.9,36.9,36.87,36.89,43600.0,22.5279,22.5279,22.5096,22.5218,43600.0
2005-05-04 11:40:00,36.89,36.92,36.88,36.9,43300.0,22.5218,22.5401,22.5157,22.5279,43300.0
2005-05-04 11:45:00,36.9,36.91,36.87,36.89,95300.0,22.5279,22.534,22.5096,22.5218,95300.0
2005-05-04 11:50:00,36.89,36.89,36.84,36.84,108400.0,22.5218,22.5218,22.4913,22.4913,108400.0
2005-05-04 11:55:00,36.84,36.85,36.76,36.77,75300.0,22.4913,22.4974,22.4424,22.4485,75300.0
2005-05-04 12:00:00,36.78,36.81,36.7,36.7,107100.0,22.4546,22.4729,22.4058,22.4058,107100.0
2005-05-04 12:05:00,36.69,36.73,36.66,36.72,73200.0,22.3997,22.4241,22.3814,22.418,73200.0
2005-05-04 12:10:00,36.71,36.77,36.71,36.75,48500.0,22.4119,22.4485,22.4119,22.4363,48500.0
2005-05-04 12:15:00,36.74,36.81,36.73,36.81,38600.0,22.4302,22.4729,22.4241,22.4729,38600.0
2005-05-04 12:20:00,36.8,36.89,36.8,36.88,115600.0,22.4668,22.5218,22.4668,22.5157,115600.0
2005-05-04 12:25:00,36.87,36.89,36.82,36.84,70700.0,22.5096,22.5218,22.479,22.4913,70700.0
2005-05-04 12:30:00,36.85,36.88,36.82,36.83,34000.0,22.4974,22.5157,22.479,22.4852,34000.0
2005-05-04 12:35:00,36.83,36.85,36.78,36.84,45700.0,22.4852,22.4974,22.4546,22.4913,45700.0
2005-05-04 12:40:00,36.84,36.85,36.83,36.85,13600.0,22.4913,22.4974,22.4852,22.4974,13600.0
2005-05-04 12:45:00,36.84,36.85,36.84,36.84,5800.0,22.4913,22.4974,22.4913,22.4913,5800.0
2005-05-04 12:50:00,36.85,36.87,36.84,36.84,20600.0,22.4974,22.5096,22.4913,22.4913,20600.0
2005-05-04 12:55:00,36.84,36.87,36.83,36.86,38300.0,22.4913,22.5096,22.4852,22.5035,38300.0
2005-05-04 13:00:00,36.86,36.89,36.86,36.89,15700.0,22.5035,22.5218,22.5035,22.5218,15700.0
2005-05-04 13:05:00,36.88,36.92,36.88,36.91,45700.0,22.5157,22.5401,22.5157,22.534,45700.0
2005-05-04 13:10:00,36.95,36.95,36.91,36.93,66200.0,22.5584,22.5584,22.534,22.5462,66200.0
2005-05-04 13:15:00,36.93,36.93,36.88,36.9,29100.0,22.5462,22.5462,22.5157,22.5279,29100.0
2005-05-04 13:20:00,36.89,36.92,36.89,36.92,20900.0,22.5218,22.5401,22.5218,22.5401,20900.0
2005-05-04 13:25:00,36.91,36.97,36.91,36.96,68300.0,22.534,22.5706,22.534,22.5645,68300.0
2005-05-04 13:30:00,36.96,36.97,36.91,36.93,64800.0,22.5645,22.5706,22.534,22.5462,64800.0
2005-05-04 13:35:00,36.92,36.93,36.9,36.92,22400.0,22.5401,22.5462,22.5279,22.5401,22400.0
2005-05-04 13:40:00,36.92,36.98,36.91,36.98,78700.0,22.5401,22.5767,22.534,22.5767,78700.0
2005-05-04 13:45:00,36.93,36.98,36.93,36.96,37800.0,22.5462,22.5767,22.5462,22.5645,37800.0
2005-05-04 13:50:00,36.96,37.1,36.95,37.09,111700.0,22.5645,22.65,22.5584,22.6439,111700.0
2005-05-04 13:55:00,37.1,37.1,37.04,37.04,54100.0,22.65,22.65,22.6134,22.6134,54100.0
2005-05-04 14:00:00,37.06,37.14,37.04,37.05,81600.0,22.6256,22.6744,22.6134,22.6195,81600.0
2005-05-04 14:05:00,37.06,37.06,37.01,37.02,30600.0,22.6256,22.6256,22.595,22.6012,30600.0
2005-05-04 14:10:00,37.01,37.03,36.99,36.99,45900.0,22.595,22.6073,22.5828,22.5828,45900.0
2005-05-04 14:15:00,37.0,37.08,36.99,37.08,39100.0,22.5889,22.6378,22.5828,22.6378,39100.0
2005-05-04 14:20:00,37.08,37.15,37.06,37.07,78500.0,22.6378,22.6805,22.6256,22.6317,78500.0
2005-05-04 14:25:00,37.07,37.09,37.01,37.02,38600.0,22.6317,22.6439,22.595,22.6012,38600.0
2005-05-04 14:30:00,37.01,37.05,37.01,37.04,49300.0,22.595,22.6195,22.595,22.6134,49300.0
2005-05-04 14:35:00,37.04,37.04,37.02,37.02,27300.0,22.6134,22.6134,22.6012,22.6012,27300.0
2005-05-04 14:40:00,37.03,37.08,37.02,37.03,56100.0,22.6073,22.6378,22.6012,22.6073,56100.0
2005-05-04 14:45:00,37.04,37.11,37.01,37.05,69800.0,22.6134,22.6561,22.595,22.6195,69800.0
2005-05-04 14:50:00,37.05,37.07,37.03,37.04,43300.0,22.6195,22.6317,22.6073,22.6134,43300.0
2005-05-04 14:55:00,37.05,37.12,37.04,37.12,58500.0,22.6195,22.6622,22.6134,22.6622,58500.0
2005-05-04 15:00:00,37.1,37.15,37.09,37.13,83900.0,22.65,22.6805,22.6439,22.6683,83900.0
2005-05-04 15:05:00,37.12,37.16,37.11,37.13,77300.0,22.6622,22.6866,22.6561,22.6683,77300.0
2005-05-04 15:10:00,37.13,37.2,37.11,37.2,119400.0,22.6683,22.711,22.6561,22.711,119400.0
2005-05-04 15:15:00,37.2,37.2,37.1,37.13,92100.0,22.711,22.711,22.65,22.6683,92100.0
2005-05-04 15:20:00,37.13,37.15,37.06,37.09,99500.0,22.6683,22.6805,22.6256,22.6439,99500.0
2005-05-04 15:25:00,37.11,37.12,37.06,37.08,79400.0,22.6561,22.6622,22.6256,22.6378,79400.0
2005-05-04 15:30:00,37.07,37.14,37.07,37.07,111400.0,22.6317,22.6744,22.6317,22.6317,111400.0
2005-05-04 15:35:00,37.06,37.08,37.03,37.06,74500.0,22.6256,22.6378,22.6073,22.6256,74500.0
2005-05-04 15:40:00,37.07,37.1,37.06,37.08,113000.0,22.6317,22.65,22.6256,22.6378,113000.0
2005-05-04 15:45:00,37.08,37.09,37.03,37.07,125300.0,22.6378,22.6439,22.6073,22.6317,125300.0
2005-05-04 15:50:00,37.07,37.07,36.97,36.99,140800.0,22.6317,22.6317,22.5706,22.5828,140800.0
2005-05-04 15:55:00,37.0,37.08,36.96,37.05,231600.0,22.5889,22.6378,22.5645,22.6195,231600.0
2005-05-05 09:30:00,36.98,36.99,36.85,36.94,102200.0,22.5767,22.5828,22.4974,22.5523,102200.0
2005-05-05 09:35:00,36.94,37.17,36.94,37.16,48400.0,22.5523,22.6927,22.5523,22.6866,48400.0
2005-05-05 09:40:00,37.18,37.3,37.16,37.26,133300.0,22.6988,22.7721,22.6866,22.7477,133300.0
2005-05-05 09:45:00,37.26,37.35,37.22,37.35,77500.0,22.7477,22.8026,22.7233,22.8026,77500.0
2005-05-05 09:50:00,37.35,37.42,37.32,37.32,79800.0,22.8026,22.8454,22.7843,22.7843,79800.0
2005-05-05 09:55:00,37.32,37.33,37.25,37.29,63800.0,22.7843,22.7904,22.7416,22.766,63800.0
2005-05-05 10:00:00,37.28,37.42,37.27,37.3,83300.0,22.7599,22.8454,22.7538,22.7721,83300.0
2005-05-05 10:05:00,37.29,37.39,37.29,37.37,65000.0,22.766,22.827,22.766,22.8148,65000.0
2005-05-05 10:10:00,37.37,37.39,37.34,37.36,65600.0,22.8148,22.827,22.7965,22.8087,65600.0
2005-05-05 10:15:00,37.35,37.43,37.3,37.31,40300.0,22.8026,22.8515,22.7721,22.7782,40300.0
2005-05-05 10:20:00,37.3,37.39,37.26,37.36,69400.0,22.7721,22.827,22.7477,22.8087,69400.0
2005-05-05 10:25:00,37.36,37.37,37.29,37.31,40700.0,22.8087,22.8148,22.766,22.7782,40700.0
2005-05-05 10:30:00,37.31,37.32,37.26,37.29,73500.0,22.7782,22.7843,22.7477,22.766,73500.0
2005-05-05 10:35:00,37.28,37.39,37.26,37.33,107800.0,22.7599,22.827,22.7477,22.7904,107800.0
2005-05-05 10:40:00,37.32,37.39,37.3,37.38,78100.0,22.7843,22.827,22.7721,22.8209,78100.0
2005-05-05 10:45:00,37.35,37.39,37.33,37.33,57800.0,22.8026,22.827,22.7904,22.7904,57800.0
2005-05-05 10:50:00,37.34,37.38,37.32,37.37,64400.0,22.7965,22.8209,22.7843,22.8148,64400.0
2005-05-05 10:55:00,37.37,37.38,37.33,37.37,44300.0,22.8148,22.8209,22.7904,22.8148,44300.0
2005-05-05 11:00:00,37.37,37.37,37.33,37.34,31400.0,22.8148,22.8148,22.7904,22.7965,31400.0
2005-05-05 11:05:00,37.34,37.43,37.33,37.42,63100.0,22.7965,22.8515,22.7904,22.8454,63100.0
2005-05-05 11:10:00,37.43,37.43,37.37,37.39,58700.0,22.8515,22.8515,22.8148,22.827,58700.0
2005-05-05 11:15:00,37.39,37.4,37.35,37.37,26200.0,22.827,22.8331,22.8026,22.8148,26200.0
2005-05-05 11:20:00,37.37,37.37,37.34,37.34,29700.0,22.8148,22.8148,22.7965,22.7965,29700.0
2005-05-05 11:25:00,37.35,37.35,37.26,37.29,64200.0,22.8026,22.8026,22.7477,22.766,64200.0
2005-05-05 11:30:00,37.28,37.3,37.25,37.26,35900.0,22.7599,22.7721,22.7416,22.7477,35900.0
2005-05-05 11:35:00,37.25,37.29,37.25,37.27,28400.0,22.7416,22.766,22.7416,22.7538,28400.0
2005-05-05 11:40:00,37.27,37.29,37.26,37.28,29500.0,22.7538,22.766,22.7477,22.7599,29500.0
2005-05-05 11:45:00,37.28,37.29,37.27,37.28,23800.0,22.7599,22.766,22.7538,22.7599,23800.0
2005-05-05 11:50:00,37.29,37.33,37.28,37.31,63800.0,22.766,22.7904,22.7599,22.7782,63800.0
2005-05-05 11:55:00,37.33,37.33,37.26,37.27,38200.0,22.7904,22.7904,22.7477,22.7538,38200.0
2005-05-05 12:00:00,37.27,37.27,37.25,37.27,47100.0,22.7538,22.7538,22.7416,22.7538,47100.0
2005-05-05 12:05:00,37.26,37.3,37.25,37.29,93800.0,22.7477,22.7721,22.7416,22.766,93800.0
2005-05-05 12:10:00,37.28,37.33,37.28,37.33,31300.0,22.7599,22.7904,22.7599,22.7904,31300.0
2005-05-05 12:15:00,37.33,37.34,37.29,37.29,39600.0,22.7904,22.7965,22.766,22.766,39600.0
2005-05-05 12:20:00,37.29,37.38,37.28,37.33,68500.0,22.766,22.8209,22.7599,22.7904,68500.0
2005-05-05 12:25:00,37.33,37.35,37.3,37.32,38200.0,22.7904,22.8026,22.7721,22.7843,38200.0
2005-05-05 12:30:00,37.32,37.33,37.29,37.31,12900.0,22.7843,22.7904,22.766,22.7782,12900.0
2005-05-05 12:35:00,37.33,37.36,37.22,37.25,63100.0,22.7904,22.8087,22.7233,22.7416,63100.0
2005-05-05 12:40:00,37.22,37.22,37.13,37.2,77500.0,22.7233,22.7233,22.6683,22.711,77500.0
2005-05-05 12:45:00,37.2,37.24,37.0,37.0,88400.0,22.711,22.7355,22.5889,22.5889,88400.0
2005-05-05 12:50:00,37.0,37.14,36.97,37.09,61000.0,22.5889,22.6744,22.5706,22.6439,61000.0
2005-05-05 12:55:00,37.09,37.1,36.89,36.89,70300.0,22.6439,22.65,22.5218,22.5218,70300.0
2005-05-05 13:00:00,36.89,37.02,36.88,36.96,99200.0,22.5218,22.6012,22.5157,22.5645,99200.0
2005-05-05 13:05:00,36.96,37.09,36.89,37.07,60300.0,22.5645,22.6439,22.5218,22.6317,60300.0
2005-05-05 13:10:00,37.07,37.09,36.97,37.0,88600.0,22.6317,22.6439,22.5706,22.5889,88600.0
2005-05-05 13:15:00,36.99,37.04,36.91,36.92,54800.0,22.5828,22.6134,22.534,22.5401,54800.0
2005-05-05 13:20:00,36.93,37.03,36.92,36.97,56400.0,22.5462,22.6073,22.5401,22.5706,56400.0
2005-05-05 13:25:00,36.98,37.02,36.96,37.02,46200.0,22.5767,22.6012,22.5645,22.6012,46200.0
2005-05-05 13:30:00,36.99,37.07,36.98,37.06,55100.0,22.5828,22.6317,22.5767,22.6256,55100.0
2005-05-05 13:35:00,37.06,37.12,37.05,37.1,78800.0,22.6256,22.6622,22.6195,22.65,78800.0
2005-05-05 13:40:00,37.1,37.13,37.01,37.06,63300.0,22.65,22.6683,22.595,22.6256,63300.0
2005-05-05 13:45:00,37.04,37.09,36.99,37.04,71500.0,22.6134,22.6439,22.5828,22.6134,71500.0
2005-05-05 13:50:00,37.04,37.09,36.98,37.0,45300.0,22.6134,22.6439,22.5767,22.5889,45300.0
2005-05-05 13:55:00,37.02,37.04,36.97,36.98,61600.0,22.6012,22.6134,22.5706,22.5767,61600.0
2005-05-05 14:00:00,36.99,37.01,36.92,36.96,76300.0,22.5828,22.595,22.5401,22.5645,76300.0
2005-05-05 14:05:00,36.96,37.02,36.94,36.94,23400.0,22.5645,22.6012,22.5523,22.5523,23400.0
2005-05-05 14:10:00,36.95,36.96,36.88,36.9,49700.0,22.5584,22.5645,22.5157,22.5279,49700.0
2005-05-05 14:15:00,36.9,36.91,36.85,36.86,56600.0,22.5279,22.534,22.4974,22.5035,56600.0
2005-05-05 14:20:00,36.85,36.95,36.85,36.86,38500.0,22.4974,22.5584,22.4974,22.5035,38500.0
2005-05-05 14:25:00,36.87,36.88,36.75,36.77,55400.0,22.5096,22.5157,22.4363,22.4485,55400.0
2005-05-05 14:30:00,36.78,36.83,36.74,36.81,87900.0,22.4546,22.4852,22.4302,22.4729,87900.0
2005-05-05 14:35:00,36.81,36.81,36.7,36.79,89000.0,22.4729,22.4729,22.4058,22.4607,89000.0
2005-05-05 14:40:00,36.79,36.85,36.73,36.75,85100.0,22.4607,22.4974,22.4241,22.4363,85100.0
2005-05-05 14:45:00,36.75,36.76,36.7,36.75,42400.0,22.4363,22.4424,22.4058,22.4363,42400.0
2005-05-05 14:50:00,36.76,36.78,36.66,36.67,114100.0,22.4424,22.4546,22.3814,22.3875,114100.0
2005-05-05 14:55:00,36.68,36.76,36.67,36.72,47700.0,22.3936,22.4424,22.3875,22.418,47700.0
2005-05-05 15:00:00,36.72,36.75,36.68,36.72,70100.0,22.418,22.4363,22.3936,22.418,70100.0
2005-05-05 15:05:00,36.7,36.74,36.69,36.74,100200.0,22.4058,22.4302,22.3997,22.4302,100200.0
2005-05-05 15:10:00,36.73,36.88,36.73,36.8,147100.0,22.4241,22.5157,22.4241,22.4668,147100.0
2005-05-05 15:15:00,36.8,36.88,36.8,36.86,67500.0,22.4668,22.5157,22.4668,22.5035,67500.0
2005-05-05 15:20:00,36.85,36.88,36.82,36.85,73100.0,22.4974,22.5157,22.479,22.4974,73100.0
2005-05-05 15:25:00,36.85,36.85,36.73,36.76,57300.0,22.4974,22.4974,22.4241,22.4424,57300.0
2005-05-05 15:30:00,36.75,36.89,36.75,36.89,101300.0,22.4363,22.5218,22.4363,22.5218,101300.0
2005-05-05 15:35:00,36.89,36.97,36.88,36.93,107300.0,22.5218,22.5706,22.5157,22.5462,107300.0
2005-05-05 15:40:00,36.92,36.94,36.89,36.89,59500.0,22.5401,22.5523,22.5218,22.5218,59500.0
2005-05-05 15:45:00,36.89,36.92,36.87,36.88,68900.0,22.5218,22.5401,22.5096,22.5157,68900.0
2005-05-05 15:50:00,36.9,36.9,36.82,36.86,105800.0,22.5279,22.5279,22.479,22.5035,105800.0
2005-05-05 15:55:00,36.83,36.88,36.82,36.86,261500.0,22.4852,22.5157,22.479,22.5035,261500.0
2005-05-06 09:30:00,37.1,37.16,37.09,37.12,193400.0,22.65,22.6866,22.6439,22.6622,193400.0
2005-05-06 09:35:00,37.11,37.23,37.04,37.17,131700.0,22.6561,22.7294,22.6134,22.6927,131700.0
2005-05-06 09:40:00,37.15,37.37,37.15,37.37,93500.0,22.6805,22.8148,22.6805,22.8148,93500.0
2005-05-06 09:45:00,37.36,37.48,37.25,37.25,127200.0,22.8087,22.882,22.7416,22.7416,127200.0
2005-05-06 09:50:00,37.25,37.33,37.21,37.29,120700.0,22.7416,22.7904,22.7171,22.766,120700.0
2005-05-06 09:55:00,37.28,37.35,37.24,37.33,114400.0,22.7599,22.8026,22.7355,22.7904,114400.0
2005-05-06 10:00:00,37.34,37.35,37.25,37.31,104300.0,22.7965,22.8026,22.7416,22.7782,104300.0
2005-05-06 10:05:00,37.29,37.34,37.22,37.25,101000.0,22.766,22.7965,22.7233,22.7416,101000.0
2005-05-06 10:10:00,37.25,37.31,37.23,37.24,123900.0,22.7416,22.7782,22.7294,22.7355,123900.0
2005-05-06 10:15:00,37.24,37.27,37.21,37.27,75500.0,22.7355,22.7538,22.7171,22.7538,75500.0
2005-05-06 10:20:00,37.26,37.31,37.22,37.3,85200.0,22.7477,22.7782,22.7233,22.7721,85200.0
2005-05-06 10:25:00,37.31,37.32,37.2,37.25,94800.0,22.7782,22.7843,22.711,22.7416,94800.0
2005-05-06 10:30:00,37.29,37.32,37.25,37.29,72600.0,22.766,22.7843,22.7416,22.766,72600.0
2005-05-06 10:35:00,37.29,37.31,37.25,37.28,59700.0,22.766,22.7782,22.7416,22.7599,59700.0
2005-05-06 10:40:00,37.28,37.3,37.11,37.11,93000.0,22.7599,22.7721,22.6561,22.6561,93000.0
2005-05-06 10:45:00,37.11,37.13,37.04,37.09,159200.0,22.6561,22.6683,22.6134,22.6439,159200.0
2005-05-06 10:50:00,37.09,37.14,37.08,37.14,202900.0,22.6439,22.6744,22.6378,22.6744,202900.0
2005-05-06 10:55:00,37.14,37.22,37.14,37.22,44800.0,22.6744,22.7233,22.6744,22.7233,44800.0
2005-05-06 11:00:00,37.21,37.22,37.1,37.1,95300.0,22.7171,22.7233,22.65,22.65,95300.0
2005-05-06 11:05:00,37.11,37.16,37.1,37.13,53100.0,22.6561,22.6866,22.65,22.6683,53100.0
2005-05-06 11:10:00,37.12,37.18,37.12,37.12,36100.0,22.6622,22.6988,22.6622,22.6622,36100.0
2005-05-06 11:15:00,37.13,37.23,37.06,37.2,97500.0,22.6683,22.7294,22.6256,22.711,97500.0
2005-05-06 11:20:00,37.2,37.22,37.12,37.22,125600.0,22.711,22.7233,22.6622,22.7233,125600.0
2005-05-06 11:25:00,37.22,37.23,37.16,37.16,69000.0,22.7233,22.7294,22.6866,22.6866,69000.0
2005-05-06 11:30:00,37.16,37.23,37.15,37.22,92600.0,22.6866,22.7294,22.6805,22.7233,92600.0
2005-05-06 11:35:00,37.23,37.23,37.16,37.17,98800.0,22.7294,22.7294,22.6866,22.6927,98800.0
2005-05-06 11:40:00,37.18,37.2,37.17,37.17,44600.0,22.6988,22.711,22.6927,22.6927,44600.0
2005-05-06 11:45:00,37.17,37.18,37.14,37.17,70600.0,22.6927,22.6988,22.6744,22.6927,70600.0
2005-05-06 11:50:00,37.17,37.2,37.16,37.17,102400.0,22.6927,22.711,22.6866,22.6927,102400.0
2005-05-06 11:55:00,37.17,37.18,37.12,37.15,115600.0,22.6927,22.6988,22.6622,22.6805,115600.0
2005-05-06 12:00:00,37.15,37.16,37.13,37.14,82200.0,22.6805,22.6866,22.6683,22.6744,82200.0
2005-05-06 12:05:00,37.15,37.16,37.12,37.12,27800.0,22.6805,22.6866,22.6622,22.6622,27800.0
2005-05-06 12:10:00,37.12,37.15,37.11,37.14,58400.0,22.6622,22.6805,22.6561,22.6744,58400.0
2005-05-06 12:15:00,37.15,37.15,37.12,37.15,98100.0,22.6805,22.6805,22.6622,22.6805,98100.0
2005-05-06 12:20:00,37.15,37.17,37.14,37.15,49500.0,22.6805,22.6927,22.6744,22.6805,49500.0
2005-05-06 12:25:00,37.15,37.17,37.14,37.16,26700.0,22.6805,22.6927,22.6744,22.6866,26700.0
2005-05-06 12:30:00,37.16,37.18,37.14,37.15,55100.0,22.6866,22.6988,22.6744,22.6805,55100.0
2005-05-06 12:35:00,37.15,37.19,37.14,37.15,20200.0,22.6805,22.7049,22.6744,22.6805,20200.0
2005-05-06 12:40:00,37.15,37.19,37.14,37.17,27200.0,22.6805,22.7049,22.6744,22.6927,27200.0
2005-05-06 12:45:00,37.17,37.18,37.14,37.16,20600.0,22.6927,22.6988,22.6744,22.6866,20600.0
2005-05-06 12:50:00,37.16,37.16,37.12,37.14,57300.0,22.6866,22.6866,22.6622,22.6744,57300.0
2005-05-06 12:55:00,37.14,37.16,37.13,37.16,69500.0,22.6744,22.6866,22.6683,22.6866,69500.0
2005-05-06 13:00:00,37.16,37.2,37.15,37.19,105900.0,22.6866,22.711,22.6805,22.7049,105900.0
2005-05-06 13:05:00,37.19,37.21,37.17,37.17,139900.0,22.7049,22.7171,22.6927,22.6927,139900.0
2005-05-06 13:10:00,37.18,37.2,37.17,37.19,55500.0,22.6988,22.711,22.6927,22.7049,55500.0
2005-05-06 13:15:00,37.18,37.21,37.18,37.21,156900.0,22.6988,22.7171,22.6988,22.7171,156900.0
2005-05-06 13:20:00,37.2,37.22,37.19,37.2,71800.0,22.711,22.7233,22.7049,22.711,71800.0
2005-05-06 13:25:00,37.2,37.24,37.19,37.22,140300.0,22.711,22.7355,22.7049,22.7233,140300.0
2005-05-06 13:30:00,37.22,37.22,37.19,37.21,185100.0,22.7233,22.7233,22.7049,22.7171,185100.0
2005-05-06 13:35:00,37.21,37.25,37.2,37.23,73000.0,22.7171,22.7416,22.711,22.7294,73000.0
2005-05-06 13:40:00,37.23,37.25,37.18,37.2,135300.0,22.7294,22.7416,22.6988,22.711,135300.0
2005-05-06 13:45:00,37.2,37.21,37.19,37.2,95200.0,22.711,22.7171,22.7049,22.711,95200.0
2005-05-06 13:50:00,37.2,37.22,37.2,37.22,48700.0,22.711,22.7233,22.711,22.7233,48700.0
2005-05-06 13:55:00,37.22,37.22,37.18,37.19,74000.0,22.7233,22.7233,22.6988,22.7049,74000.0
2005-05-06 14:00:00,37.19,37.25,37.19,37.23,65500.0,22.7049,22.7416,22.7049,22.7294,65500.0
2005-05-06 14:05:00,37.22,37.28,37.22,37.23,94400.0,22.7233,22.7599,22.7233,22.7294,94400.0
2005-05-06 14:10:00,37.22,37.23,37.18,37.22,97700.0,22.7233,22.7294,22.6988,22.7233,97700.0
2005-05-06 14:15:00,37.22,37.29,37.22,37.27,113500.0,22.7233,22.766,22.7233,22.7538,113500.0
2005-05-06 14:20:00,37.28,37.28,37.24,37.25,67700.0,22.7599,22.7599,22.7355,22.7416,67700.0
2005-05-06 14:25:00,37.26,37.26,37.19,37.2,151200.0,22.7477,22.7477,22.7049,22.711,151200.0
2005-05-06 14:30:00,37.2,37.2,37.17,37.19,49700.0,22.711,22.711,22.6927,22.7049,49700.0
2005-05-06 14:35:00,37.19,37.24,37.16,37.18,66000.0,22.7049,22.7355,22.6866,22.6988,66000.0
2005-05-06 14:40:00,37.19,37.23,37.19,37.19,86800.0,22.7049,22.7294,22.7049,22.7049,86800.0
2005-05-06 14:45:00,37.19,37.21,37.17,37.18,125600.0,22.7049,22.7171,22.6927,22.6988,125600.0
2005-05-06 14:50:00,37.18,37.2,37.18,37.18,24600.0,22.6988,22.711,22.6988,22.6988,24600.0
2005-05-06 14:55:00,37.19,37.23,37.18,37.2,87200.0,22.7049,22.7294,22.6988,22.711,87200.0
2005-05-06 15:00:00,37.21,37.23,37.19,37.19,86100.0,22.7171,22.7294,22.7049,22.7049,86100.0
2005-05-06 15:05:00,37.19,37.21,37.17,37.2,147300.0,22.7049,22.7171,22.6927,22.711,147300.0
2005-05-06 15:10:00,37.19,37.21,37.12,37.19,109900.0,22.7049,22.7171,22.6622,22.7049,109900.0
2005-05-06 15:15:00,37.2,37.2,37.16,37.19,62000.0,22.711,22.711,22.6866,22.7049,62000.0
2005-05-06 15:20:00,37.19,37.23,37.18,37.22,79200.0,22.7049,22.7294,22.6988,22.7233,79200.0
2005-05-06 15:25:00,37.22,37.23,37.18,37.18,97700.0,22.7233,22.7294,22.6988,22.6988,97700.0
2005-05-06 15:30:00,37.17,37.2,37.17,37.19,52500.0,22.6927,22.711,22.6927,22.7049,52500.0
2005-05-06 15:35:00,37.2,37.2,37.17,37.18,78500.0,22.711,22.711,22.6927,22.6988,78500.0
2005-05-06 15:40:00,37.18,37.21,37.17,37.2,113700.0,22.6988,22.7171,22.6927,22.711,113700.0
2005-05-06 15:45:00,37.21,37.22,37.19,37.21,89200.0,22.7171,22.7233,22.7049,22.7171,89200.0
2005-05-06 15:50:00,37.2,37.23,37.19,37.2,125700.0,22.711,22.7294,22.7049,22.711,125700.0
2005-05-06 15:55:00,37.2,37.21,37.13,37.16,332300.0,22.711,22.7171,22.6683,22.6866,332300.0
2005-05-09 09:30:00,37.0,38.73,37.0,37.16,200000.0,22.5889,23.6451,22.5889,22.6866,200000.0
2005-05-09 09:35:00,37.16,37.19,37.06,37.1,60600.0,22.6866,22.7049,22.6256,22.65,60600.0
2005-05-09 09:40:00,37.13,37.18,37.1,37.15,49700.0,22.6683,22.6988,22.65,22.6805,49700.0
2005-05-09 09:45:00,37.14,37.17,37.05,37.06,111200.0,22.6744,22.6927,22.6195,22.6256,111200.0
2005-05-09 09:50:00,37.06,37.25,37.06,37.13,59900.0,22.6256,22.7416,22.6256,22.6683,59900.0
2005-05-09 09:55:00,37.13,37.18,37.11,37.15,125700.0,22.6683,22.6988,22.6561,22.6805,125700.0
2005-05-09 10:00:00,37.15,37.22,37.11,37.13,66300.0,22.6805,22.7233,22.6561,22.6683,66300.0
2005-05-09 10:05:00,37.13,37.16,37.1,37.1,70900.0,22.6683,22.6866,22.65,22.65,70900.0
2005-05-09 10:10:00,37.1,37.12,36.98,37.02,120700.0,22.65,22.6622,22.5767,22.6012,120700.0
2005-05-09 10:15:00,37.03,37.09,37.02,37.06,49200.0,22.6073,22.6439,22.6012,22.6256,49200.0
2005-05-09 10:20:00,37.06,37.08,37.05,37.08,34400.0,22.6256,22.6378,22.6195,22.6378,34400.0
2005-05-09 10:25:00,37.09,37.17,37.08,37.11,38900.0,22.6439,22.6927,22.6378,22.6561,38900.0
2005-05-09 10:30:00,37.11,37.12,37.06,37.07,69400.0,22.6561,22.6622,22.6256,22.6317,69400.0
2005-05-09 10:35:00,37.07,37.11,37.05,37.05,40900.0,22.6317,22.6561,22.6195,22.6195,40900.0
2005-05-09 10:40:00,37.06,37.06,37.01,37.05,79400.0,22.6256,22.6256,22.595,22.6195,79400.0
2005-05-09 10:45:00,37.04,37.15,37.03,37.14,63000.0,22.6134,22.6805,22.6073,22.6744,63000.0
2005-05-09 10:50:00,37.15,37.18,37.12,37.13,68000.0,22.6805,22.6988,22.6622,22.6683,68000.0
2005-05-09 10:55:00,37.13,37.13,37.07,37.08,46000.0,22.6683,22.6683,22.6317,22.6378,46000.0
2005-05-09 11:00:00,37.08,37.09,37.05,37.07,277400.0,22.6378,22.6439,22.6195,22.6317,277400.0
2005-05-09 11:05:00,37.07,37.08,37.05,37.05,56700.0,22.6317,22.6378,22.6195,22.6195,56700.0
2005-05-09 11:10:00,37.06,37.08,37.04,37.06,42400.0,22.6256,22.6378,22.6134,22.6256,42400.0
2005-05-09 11:15:00,37.05,37.07,37.03,37.03,46100.0,22.6195,22.6317,22.6073,22.6073,46100.0
2005-05-09 11:20:00,37.03,37.06,37.01,37.06,51800.0,22.6073,22.6256,22.595,22.6256,51800.0
2005-05-09 11:25:00,37.06,37.12,37.06,37.1,44200.0,22.6256,22.6622,22.6256,22.65,44200.0
2005-05-09 11:30:00,37.1,37.15,37.08,37.09,97400.0,22.65,22.6805,22.6378,22.6439,97400.0
2005-05-09 11:35:00,37.07,37.16,37.07,37.14,80000.0,22.6317,22.6866,22.6317,22.6744,80000.0
2005-05-09 11:40:00,37.14,37.21,37.13,37.16,101900.0,22.6744,22.7171,22.6683,22.6866,101900.0
2005-05-09 11:45:00,37.16,37.16,37.1,37.14,140400.0,22.6866,22.6866,22.65,22.6744,140400.0
2005-05-09 11:50:00,37.14,37.15,37.1,37.1,46700.0,22.6744,22.6805,22.65,22.65,46700.0
2005-05-09 11:55:00,37.1,37.17,37.1,37.15,44300.0,22.65,22.6927,22.65,22.6805,44300.0
2005-05-09 12:00:00,37.15,37.17,37.1,37.14,34600.0,22.6805,22.6927,22.65,22.6744,34600.0
2005-05-09 12:05:00,37.13,37.24,37.13,37.22,53400.0,22.6683,22.7355,22.6683,22.7233,53400.0
2005-05-09 12:10:00,37.21,37.27,37.21,37.25,28500.0,22.7171,22.7538,22.7171,22.7416,28500.0
2005-05-09 12:15:00,37.26,37.26,37.18,37.22,27500.0,22.7477,22.7477,22.6988,22.7233,27500.0
2005-05-09 12:20:00,37.21,37.27,37.21,37.27,63500.0,22.7171,22.7538,22.7171,22.7538,63500.0
2005-05-09 12:25:00,37.26,37.28,37.25,37.27,46300.0,22.7477,22.7599,22.7416,22.7538,46300.0
2005-05-09 12:30:00,37.27,37.28,37.25,37.26,65900.0,22.7538,22.7599,22.7416,22.7477,65900.0
2005-05-09 12:35:00,37.26,37.3,37.25,37.3,40700.0,22.7477,22.7721,22.7416,22.7721,40700.0
2005-05-09 12:40:00,37.28,37.31,37.27,37.29,41900.0,22.7599,22.7782,22.7538,22.766,41900.0
2005-05-09 12:45:00,37.29,37.31,37.27,37.28,58700.0,22.766,22.7782,22.7538,22.7599,58700.0
2005-05-09 12:50:00,37.26,37.3,37.26,37.29,53000.0,22.7477,22.7721,22.7477,22.766,53000.0
2005-05-09 12:55:00,37.3,37.31,37.28,37.3,35600.0,22.7721,22.7782,22.7599,22.7721,35600.0
2005-05-09 13:00:00,37.34,37.34,37.3,37.3,78900.0,22.7965,22.7965,22.7721,22.7721,78900.0
2005-05-09 13:05:00,37.31,37.32,37.29,37.29,43400.0,22.7782,22.7843,22.766,22.766,43400.0
2005-05-09 13:10:00,37.28,37.29,37.22,37.24,46100.0,22.7599,22.766,22.7233,22.7355,46100.0
2005-05-09 13:15:00,37.25,37.25,37.18,37.18,34000.0,22.7416,22.7416,22.6988,22.6988,34000.0
2005-05-09 13:20:00,37.19,37.24,37.19,37.24,27400.0,22.7049,22.7355,22.7049,22.7355,27400.0
2005-05-09 13:25:00,37.24,37.24,37.18,37.2,26500.0,22.7355,22.7355,22.6988,22.711,26500.0
2005-05-09 13:30:00,37.2,37.2,37.17,37.17,34000.0,22.711,22.711,22.6927,22.6927,34000.0
2005-05-09 13:35:00,37.18,37.18,37.16,37.16,36200.0,22.6988,22.6988,22.6866,22.6866,36200.0
2005-05-09 13:40:00,37.18,37.24,37.16,37.16,49700.0,22.6988,22.7355,22.6866,22.6866,49700.0
2005-05-09 13:45:00,37.17,37.19,37.16,37.17,28200.0,22.6927,22.7049,22.6866,22.6927,28200.0
2005-05-09 13:50:00,37.17,37.2,37.16,37.18,34800.0,22.6927,22.711,22.6866,22.6988,34800.0
2005-05-09 13:55:00,37.18,37.21,37.16,37.17,40300.0,22.6988,22.7171,22.6866,22.6927,40300.0
2005-05-09 14:00:00,37.17,37.18,37.15,37.15,38500.0,22.6927,22.6988,22.6805,22.6805,38500.0
2005-05-09 14:05:00,37.15,37.16,37.07,37.13,81700.0,22.6805,22.6866,22.6317,22.6683,81700.0
2005-05-09 14:10:00,37.11,37.13,37.1,37.12,53100.0,22.6561,22.6683,22.65,22.6622,53100.0
2005-05-09 14:15:00,37.12,37.19,37.12,37.14,89400.0,22.6622,22.7049,22.6622,22.6744,89400.0
2005-05-09 14:20:00,37.16,37.17,37.11,37.13,36000.0,22.6866,22.6927,22.6561,22.6683,36000.0
2005-05-09 14:25:00,37.12,37.15,37.11,37.14,60500.0,22.6622,22.6805,22.6561,22.6744,60500.0
2005-05-09 14:30:00,37.15,37.18,37.13,37.16,50800.0,22.6805,22.6988,22.6683,22.6866,50800.0
2005-05-09 14:35:00,37.15,37.15,37.1,37.13,68400.0,22.6805,22.6805,22.65,22.6683,68400.0
2005-05-09 14:40:00,37.12,37.13,37.11,37.13,25700.0,22.6622,22.6683,22.6561,22.6683,25700.0
2005-05-09 14:45:00,37.14,37.16,37.11,37.13,32600.0,22.6744,22.6866,22.6561,22.6683,32600.0
2005-05-09 14:50:00,37.14,37.21,37.13,37.19,80700.0,22.6744,22.7171,22.6683,22.7049,80700.0
2005-05-09 14:55:00,37.19,37.21,37.14,37.14,90700.0,22.7049,22.7171,22.6744,22.6744,90700.0
2005-05-09 15:00:00,37.16,37.16,37.11,37.11,133900.0,22.6866,22.6866,22.6561,22.6561,133900.0
2005-05-09 15:05:00,37.12,37.12,37.09,37.1,99800.0,22.6622,22.6622,22.6439,22.65,99800.0
2005-05-09 15:10:00,37.1,37.12,37.08,37.11,79500.0,22.65,22.6622,22.6378,22.6561,79500.0
2005-05-09 15:15:00,37.11,37.16,37.1,37.14,59700.0,22.6561,22.6866,22.65,22.6744,59700.0
2005-05-09 15:20:00,37.13,37.15,37.1,37.13,158700.0,22.6683,22.6805,22.65,22.6683,158700.0
2005-05-09 15:25:00,37.13,37.15,37.12,37.14,103800.0,22.6683,22.6805,22.6622,22.6744,103800.0
2005-05-09 15:30:00,37.14,37.19,37.14,37.18,78400.0,22.6744,22.7049,22.6744,22.6988,78400.0
2005-05-09 15:35:00,37.18,37.18,37.11,37.11,103200.0,22.6988,22.6988,22.6561,22.6561,103200.0
2005-05-09 15:40:00,37.11,37.19,37.11,37.15,114100.0,22.6561,22.7049,22.6561,22.6805,114100.0
2005-05-09 15:45:00,37.15,37.19,37.15,37.17,61700.0,22.6805,22.7049,22.6805,22.6927,61700.0
2005-05-09 15:50:00,37.19,37.23,37.17,37.2,94600.0,22.7049,22.7294,22.6927,22.711,94600.0
2005-05-09 15:55:00,37.2,37.25,37.19,37.25,180000.0,22.711,22.7416,22.7049,22.7416,180000.0
2005-05-10 09:30:00,36.68,36.83,36.67,36.75,360100.0,22.3936,22.4852,22.3875,22.4363,360100.0
2005-05-10 09:35:00,36.71,36.82,36.7,36.82,143300.0,22.4119,22.479,22.4058,22.479,143300.0
2005-05-10 09:40:00,36.83,36.89,36.75,36.76,131200.0,22.4852,22.5218,22.4363,22.4424,131200.0
2005-05-10 09:45:00,36.78,36.87,36.78,36.83,117100.0,22.4546,22.5096,22.4546,22.4852,117100.0
2005-05-10 09:50:00,36.83,36.84,36.75,36.79,123000.0,22.4852,22.4913,22.4363,22.4607,123000.0
2005-05-10 09:55:00,36.79,36.85,36.75,36.82,101300.0,22.4607,22.4974,22.4363,22.479,101300.0
2005-05-10 10:00:00,36.82,36.85,36.76,36.78,161200.0,22.479,22.4974,22.4424,22.4546,161200.0
2005-05-10 10:05:00,36.79,36.84,36.76,36.78,113400.0,22.4607,22.4913,22.4424,22.4546,113400.0
2005-05-10 10:10:00,36.79,36.85,36.78,36.83,81100.0,22.4607,22.4974,22.4546,22.4852,81100.0
2005-05-10 10:15:00,36.84,36.85,36.72,36.73,82700.0,22.4913,22.4974,22.418,22.4241,82700.0
2005-05-10 10:20:00,36.73,36.78,36.67,36.69,139400.0,22.4241,22.4546,22.3875,22.3997,139400.0
2005-05-10 10:25:00,36.69,36.76,36.66,36.68,88800.0,22.3997,22.4424,22.3814,22.3936,88800.0
2005-05-10 10:30:00,36.67,36.75,36.67,36.74,97300.0,22.3875,22.4363,22.3875,22.4302,97300.0
2005-05-10 10:35:00,36.72,36.74,36.69,36.71,73800.0,22.418,22.4302,22.3997,22.4119,73800.0
2005-05-10 10:40:00,36.71,36.76,36.64,36.7,129200.0,22.4119,22.4424,22.3692,22.4058,129200.0
2005-05-10 10:45:00,36.72,36.72,36.69,36.7,46200.0,22.418,22.418,22.3997,22.4058,46200.0
2005-05-10 10:50:00,36.7,36.71,36.68,36.69,65200.0,22.4058,22.4119,22.3936,22.3997,65200.0
2005-05-10 10:55:00,36.7,36.7,36.66,36.67,39200.0,22.4058,22.4058,22.3814,22.3875,39200.0
2005-05-10 11:00:00,36.68,36.72,36.65,36.7,105800.0,22.3936,22.418,22.3753,22.4058,105800.0
2005-05-10 11:05:00,36.7,36.73,36.68,36.7,49200.0,22.4058,22.4241,22.3936,22.4058,49200.0
2005-05-10 11:10:00,36.71,36.71,36.66,36.67,69900.0,22.4119,22.4119,22.3814,22.3875,69900.0
2005-05-10 11:15:00,36.66,36.67,36.65,36.65,55900.0,22.3814,22.3875,22.3753,22.3753,55900.0
2005-05-10 11:20:00,36.66,36.67,36.61,36.62,57800.0,22.3814,22.3875,22.3508,22.3569,57800.0
2005-05-10 11:25:00,36.62,36.66,36.61,36.61,81200.0,22.3569,22.3814,22.3508,22.3508,81200.0
2005-05-10 11:30:00,36.61,36.66,36.6,36.66,70900.0,22.3508,22.3814,22.3447,22.3814,70900.0
2005-05-10 11:35:00,36.66,36.68,36.64,36.68,66200.0,22.3814,22.3936,22.3692,22.3936,66200.0
2005-05-10 11:40:00,36.67,36.68,36.66,36.66,37100.0,22.3875,22.3936,22.3814,22.3814,37100.0
2005-05-10 11:45:00,36.67,36.67,36.63,36.64,86600.0,22.3875,22.3875,22.3631,22.3692,86600.0
2005-05-10 11:50:00,36.63,36.64,36.57,36.58,75800.0,22.3631,22.3692,22.3264,22.3325,75800.0
2005-05-10 11:55:00,36.59,36.59,36.54,36.54,55500.0,22.3386,22.3386,22.3081,22.3081,55500.0
2005-05-10 12:00:00,36.55,36.64,36.53,36.64,88200.0,22.3142,22.3692,22.302,22.3692,88200.0
2005-05-10 12:05:00,36.64,36.65,36.61,36.62,54500.0,22.3692,22.3753,22.3508,22.3569,54500.0
2005-05-10 12:10:00,36.61,36.61,36.55,36.57,35500.0,22.3508,22.3508,22.3142,22.3264,35500.0
2005-05-10 12:15:00,36.56,36.57,36.52,36.57,34900.0,22.3203,22.3264,22.2959,22.3264,34900.0
2005-05-10 12:20:00,36.57,36.57,36.53,36.53,55500.0,22.3264,22.3264,22.302,22.302,55500.0
2005-05-10 12:25:00,36.53,36.58,36.52,36.55,71100.0,22.302,22.3325,22.2959,22.3142,71100.0
2005-05-10 12:30:00,36.56,36.57,36.53,36.56,56200.0,22.3203,22.3264,22.302,22.3203,56200.0
2005-05-10 12:35:00,36.57,36.57,36.56,36.56,13300.0,22.3264,22.3264,22.3203,22.3203,13300.0
2005-05-10 12:40:00,36.56,36.58,36.55,36.55,84600.0,22.3203,22.3325,22.3142,22.3142,84600.0
2005-05-10 12:45:00,36.55,36.63,36.54,36.61,64900.0,22.3142,22.3631,22.3081,22.3508,64900.0
2005-05-10 12:50:00,36.62,36.63,36.57,36.57,34100.0,22.3569,22.3631,22.3264,22.3264,34100.0
2005-05-10 12:55:00,36.58,36.6,36.55,36.57,53000.0,22.3325,22.3447,22.3142,22.3264,53000.0
2005-05-10 13:00:00,36.56,36.58,36.54,36.55,60200.0,22.3203,22.3325,22.3081,22.3142,60200.0
2005-05-10 13:05:00,36.56,36.58,36.53,36.55,71600.0,22.3203,22.3325,22.302,22.3142,71600.0
2005-05-10 13:10:00,36.54,36.57,36.54,36.55,28500.0,22.3081,22.3264,22.3081,22.3142,28500.0
2005-05-10 13:15:00,36.55,36.57,36.54,36.54,48800.0,22.3142,22.3264,22.3081,22.3081,48800.0
2005-05-10 13:20:00,36.54,36.57,36.54,36.57,34600.0,22.3081,22.3264,22.3081,22.3264,34600.0
2005-05-10 13:25:00,36.57,36.64,36.57,36.61,63500.0,22.3264,22.3692,22.3264,22.3508,63500.0
2005-05-10 13:30:00,36.61,36.62,36.54,36.58,84300.0,22.3508,22.3569,22.3081,22.3325,84300.0
2005-05-10 13:35:00,36.58,36.6,36.58,36.58,31200.0,22.3325,22.3447,22.3325,22.3325,31200.0
2005-05-10 13:40:00,36.59,36.59,36.56,36.56,37600.0,22.3386,22.3386,22.3203,22.3203,37600.0
2005-05-10 13:45:00,36.57,36.57,36.5,36.52,135500.0,22.3264,22.3264,22.2837,22.2959,135500.0
2005-05-10 13:50:00,36.51,36.54,36.5,36.53,64900.0,22.2898,22.3081,22.2837,22.302,64900.0
2005-05-10 13:55:00,36.53,36.53,36.5,36.5,177800.0,22.302,22.302,22.2837,22.2837,177800.0
2005-05-10 14:00:00,36.5,36.56,36.45,36.48,98000.0,22.2837,22.3203,22.2532,22.2715,98000.0
2005-05-10 14:05:00,36.46,36.47,36.41,36.47,76300.0,22.2593,22.2654,22.2287,22.2654,76300.0
2005-05-10 14:10:00,36.47,36.52,36.45,36.5,103300.0,22.2654,22.2959,22.2532,22.2837,103300.0
2005-05-10 14:15:00,36.51,36.53,36.46,36.5,105800.0,22.2898,22.302,22.2593,22.2837,105800.0
2005-05-10 14:20:00,36.51,36.51,36.45,36.46,74200.0,22.2898,22.2898,22.2532,22.2593,74200.0
2005-05-10 14:25:00,36.45,36.49,36.44,36.45,84700.0,22.2532,22.2776,22.2471,22.2532,84700.0
2005-05-10 14:30:00,36.45,36.49,36.45,36.45,43800.0,22.2532,22.2776,22.2532,22.2532,43800.0
2005-05-10 14:35:00,36.45,36.46,36.37,36.37,138300.0,22.2532,22.2593,22.2043,22.2043,138300.0
2005-05-10 14:40:00,36.37,36.37,36.26,36.36,115200.0,22.2043,22.2043,22.1372,22.1982,115200.0
2005-05-10 14:45:00,36.36,36.38,36.31,36.32,74600.0,22.1982,22.2104,22.1677,22.1738,74600.0
2005-05-10 14:50:00,36.32,36.34,36.3,36.31,58100.0,22.1738,22.186,22.1616,22.1677,58100.0
2005-05-10 14:55:00,36.3,36.32,36.28,36.32,78500.0,22.1616,22.1738,22.1494,22.1738,78500.0
2005-05-10 15:00:00,36.32,36.32,36.25,36.3,170100.0,22.1738,22.1738,22.1311,22.1616,170100.0
2005-05-10 15:05:00,36.3,36.33,36.29,36.3,95600.0,22.1616,22.1799,22.1555,22.1616,95600.0
2005-05-10 15:10:00,36.3,36.38,36.3,36.38,138100.0,22.1616,22.2104,22.1616,22.2104,138100.0
2005-05-10 15:15:00,36.36,36.38,36.31,36.38,107100.0,22.1982,22.2104,22.1677,22.2104,107100.0
2005-05-10 15:20:00,36.38,36.39,36.35,36.36,87500.0,22.2104,22.2165,22.1921,22.1982,87500.0
2005-05-10 15:25:00,36.35,36.38,36.35,36.36,147400.0,22.1921,22.2104,22.1921,22.1982,147400.0
2005-05-10 15:30:00,36.36,36.36,36.24,36.3,264700.0,22.1982,22.1982,22.125,22.1616,264700.0
2005-05-10 15:35:00,36.29,36.36,36.29,36.36,117100.0,22.1555,22.1982,22.1555,22.1982,117100.0
2005-05-10 15:40:00,36.36,36.44,36.36,36.43,144800.0,22.1982,22.2471,22.1982,22.2409,144800.0
2005-05-10 15:45:00,36.45,36.56,36.44,36.56,326500.0,22.2532,22.3203,22.2471,22.3203,326500.0
2005-05-10 15:50:00,36.54,36.56,36.46,36.46,220800.0,22.3081,22.3203,22.2593,22.2593,220800.0
2005-05-10 15:55:00,36.47,36.47,36.41,36.44,167500.0,22.2654,22.2654,22.2287,22.2471,167500.0
2005-05-11 09:30:00,36.42,36.64,36.42,36.61,134500.0,22.2348,22.3692,22.2348,22.3508,134500.0
2005-05-11 09:35:00,36.61,36.64,36.45,36.49,47900.0,22.3508,22.3692,22.2532,22.2776,47900.0
2005-05-11 09:40:00,36.49,36.55,36.45,36.48,83900.0,22.2776,22.3142,22.2532,22.2715,83900.0
2005-05-11 09:45:00,36.47,36.5,36.46,36.48,21100.0,22.2654,22.2837,22.2593,22.2715,21100.0
2005-05-11 09:50:00,36.49,36.55,36.44,36.46,117100.0,22.2776,22.3142,22.2471,22.2593,117100.0
2005-05-11 09:55:00,36.46,36.49,36.44,36.48,133900.0,22.2593,22.2776,22.2471,22.2715,133900.0
2005-05-11 10:00:00,36.49,36.5,36.4,36.43,125300.0,22.2776,22.2837,22.2226,22.2409,125300.0
2005-05-11 10:05:00,36.43,36.46,36.32,36.32,53100.0,22.2409,22.2593,22.1738,22.1738,53100.0
2005-05-11 10:10:00,36.32,36.46,36.27,36.46,127300.0,22.1738,22.2593,22.1433,22.2593,127300.0
2005-05-11 10:15:00,36.45,36.45,36.28,36.32,92400.0,22.2532,22.2532,22.1494,22.1738,92400.0
2005-05-11 10:20:00,36.31,36.42,36.31,36.41,53300.0,22.1677,22.2348,22.1677,22.2287,53300.0
2005-05-11 10:25:00,36.4,36.44,36.33,36.37,92200.0,22.2226,22.2471,22.1799,22.2043,92200.0
2005-05-11 10:30:00,36.35,36.46,36.28,36.3,165400.0,22.1921,22.2593,22.1494,22.1616,165400.0
2005-05-11 10:35:00,36.29,36.37,36.27,36.3,96000.0,22.1555,22.2043,22.1433,22.1616,96000.0
2005-05-11 10:40:00,36.3,36.35,36.25,36.27,106000.0,22.1616,22.1921,22.1311,22.1433,106000.0
2005-05-11 10:45:00,36.26,36.3,36.15,36.15,112200.0,22.1372,22.1616,22.07,22.07,112200.0
2005-05-11 10:50:00,36.16,36.17,36.03,36.06,171400.0,22.0761,22.0822,21.9967,22.0151,171400.0
2005-05-11 10:55:00,36.02,36.09,35.99,36.05,126500.0,21.9906,22.0334,21.9723,22.009,126500.0
2005-05-11 11:00:00,36.05,36.08,36.0,36.03,75900.0,22.009,22.0273,21.9784,21.9967,75900.0
2005-05-11 11:05:00,36.03,36.05,35.85,36.01,112300.0,21.9967,22.009,21.8869,21.9845,112300.0
2005-05-11 11:10:00,36.03,36.04,35.9,35.92,172900.0,21.9967,22.0028,21.9174,21.9296,172900.0
2005-05-11 11:15:00,35.9,35.95,35.85,35.92,75800.0,21.9174,21.9479,21.8869,21.9296,75800.0
2005-05-11 11:20:00,35.9,35.9,35.86,35.88,82300.0,21.9174,21.9174,21.893,21.9052,82300.0
2005-05-11 11:25:00,35.87,35.89,35.85,35.88,77300.0,21.8991,21.9113,21.8869,21.9052,77300.0
2005-05-11 11:30:00,35.89,35.92,35.87,35.91,99200.0,21.9113,21.9296,21.8991,21.9235,99200.0
2005-05-11 11:35:00,35.91,36.03,35.91,36.0,60800.0,21.9235,21.9967,21.9235,21.9784,60800.0
2005-05-11 11:40:00,36.0,36.07,35.99,36.05,38600.0,21.9784,22.0212,21.9723,22.009,38600.0
2005-05-11 11:45:00,36.05,36.12,36.05,36.08,56200.0,22.009,22.0517,22.009,22.0273,56200.0
2005-05-11 11:50:00,36.08,36.1,36.04,36.08,49700.0,22.0273,22.0395,22.0028,22.0273,49700.0
2005-05-11 11:55:00,36.08,36.17,36.07,36.17,78000.0,22.0273,22.0822,22.0212,22.0822,78000.0
2005-05-11 12:00:00,36.16,36.21,36.14,36.18,111200.0,22.0761,22.1066,22.0639,22.0883,111200.0
2005-05-11 12:05:00,36.18,36.2,35.85,36.02,195500.0,22.0883,22.1005,21.8869,21.9906,195500.0
2005-05-11 12:10:00,36.02,36.15,35.92,36.11,156900.0,21.9906,22.07,21.9296,22.0456,156900.0
2005-05-11 12:15:00,36.11,36.21,36.09,36.12,70800.0,22.0456,22.1066,22.0334,22.0517,70800.0
2005-05-11 12:20:00,36.12,36.18,36.1,36.12,34700.0,22.0517,22.0883,22.0395,22.0517,34700.0
2005-05-11 12:25:00,36.12,36.18,36.11,36.18,51400.0,22.0517,22.0883,22.0456,22.0883,51400.0
2005-05-11 12:30:00,36.19,36.21,36.16,36.21,36000.0,22.0944,22.1066,22.0761,22.1066,36000.0
2005-05-11 12:35:00,36.21,36.21,36.15,36.17,57400.0,22.1066,22.1066,22.07,22.0822,57400.0
2005-05-11 12:40:00,36.18,36.2,36.16,36.17,48300.0,22.0883,22.1005,22.0761,22.0822,48300.0
2005-05-11 12:45:00,36.16,36.17,36.12,36.15,51300.0,22.0761,22.0822,22.0517,22.07,51300.0
2005-05-11 12:50:00,36.15,36.15,36.14,36.14,42500.0,22.07,22.07,22.0639,22.0639,42500.0
2005-05-11 12:55:00,36.15,36.15,36.13,36.15,43500.0,22.07,22.07,22.0578,22.07,43500.0
2005-05-11 13:00:00,36.15,36.17,36.14,36.16,90900.0,22.07,22.0822,22.0639,22.0761,90900.0
2005-05-11 13:05:00,36.17,36.23,36.17,36.23,84800.0,22.0822,22.1188,22.0822,22.1188,84800.0
2005-05-11 13:10:00,36.24,36.31,36.23,36.31,210200.0,22.125,22.1677,22.1188,22.1677,210200.0
2005-05-11 13:15:00,36.31,36.34,36.3,36.32,41700.0,22.1677,22.186,22.1616,22.1738,41700.0
2005-05-11 13:20:00,36.34,36.35,36.32,36.33,52200.0,22.186,22.1921,22.1738,22.1799,52200.0
2005-05-11 13:25:00,36.33,36.34,36.31,36.33,35700.0,22.1799,22.186,22.1677,22.1799,35700.0
2005-05-11 13:30:00,36.33,36.37,36.33,36.37,52600.0,22.1799,22.2043,22.1799,22.2043,52600.0
2005-05-11 13:35:00,36.36,36.37,36.31,36.33,67700.0,22.1982,22.2043,22.1677,22.1799,67700.0
2005-05-11 13:40:00,36.32,36.33,36.28,36.28,21300.0,22.1738,22.1799,22.1494,22.1494,21300.0
2005-05-11 13:45:00,36.28,36.29,36.25,36.26,77600.0,22.1494,22.1555,22.1311,22.1372,77600.0
2005-05-11 13:50:00,36.26,36.27,36.24,36.25,80900.0,22.1372,22.1433,22.125,22.1311,80900.0
2005-05-11 13:55:00,36.25,36.28,36.24,36.26,27000.0,22.1311,22.1494,22.125,22.1372,27000.0
2005-05-11 14:00:00,36.27,36.36,36.26,36.36,79900.0,22.1433,22.1982,22.1372,22.1982,79900.0
2005-05-11 14:05:00,36.36,36.42,36.34,36.4,65200.0,22.1982,22.2348,22.186,22.2226,65200.0
2005-05-11 14:10:00,36.4,36.5,36.39,36.44,113100.0,22.2226,22.2837,22.2165,22.2471,113100.0
2005-05-11 14:15:00,36.46,36.54,36.42,36.52,129800.0,22.2593,22.3081,22.2348,22.2959,129800.0
2005-05-11 14:20:00,36.52,36.54,36.45,36.45,93300.0,22.2959,22.3081,22.2532,22.2532,93300.0
2005-05-11 14:25:00,36.45,36.47,36.36,36.38,105700.0,22.2532,22.2654,22.1982,22.2104,105700.0
2005-05-11 14:30:00,36.38,36.43,36.38,36.41,42000.0,22.2104,22.2409,22.2104,22.2287,42000.0
2005-05-11 14:35:00,36.4,36.41,36.26,36.32,116300.0,22.2226,22.2287,22.1372,22.1738,116300.0
2005-05-11 14:40:00,36.32,36.38,36.32,36.32,50500.0,22.1738,22.2104,22.1738,22.1738,50500.0
2005-05-11 14:45:00,36.32,36.35,36.31,36.34,43700.0,22.1738,22.1921,22.1677,22.186,43700.0
2005-05-11 14:50:00,36.34,36.4,36.31,36.33,76700.0,22.186,22.2226,22.1677,22.1799,76700.0
2005-05-11 14:55:00,36.34,36.37,36.29,36.35,58400.0,22.186,22.2043,22.1555,22.1921,58400.0
2005-05-11 15:00:00,36.35,36.37,36.27,36.3,86000.0,22.1921,22.2043,22.1433,22.1616,86000.0
2005-05-11 15:05:00,36.3,36.31,36.22,36.22,78900.0,22.1616,22.1677,22.1127,22.1127,78900.0
2005-05-11 15:10:00,36.22,36.29,36.22,36.25,58100.0,22.1127,22.1555,22.1127,22.1311,58100.0
2005-05-11 15:15:00,36.26,36.37,36.26,36.36,86500.0,22.1372,22.2043,22.1372,22.1982,86500.0
2005-05-11 15:20:00,36.36,36.41,36.34,36.38,98300.0,22.1982,22.2287,22.186,22.2104,98300.0
2005-05-11 15:25:00,36.38,36.42,36.35,36.4,77400.0,22.2104,22.2348,22.1921,22.2226,77400.0
2005-05-11 15:30:00,36.4,36.52,36.39,36.47,117400.0,22.2226,22.2959,22.2165,22.2654,117400.0
2005-05-11 15:35:00,36.47,36.49,36.4,36.43,75300.0,22.2654,22.2776,22.2226,22.2409,75300.0
2005-05-11 15:40:00,36.43,36.45,36.38,36.45,144700.0,22.2409,22.2532,22.2104,22.2532,144700.0
2005-05-11 15:45:00,36.45,36.5,36.39,36.48,150400.0,22.2532,22.2837,22.2165,22.2715,150400.0
2005-05-11 15:50:00,36.49,36.51,36.45,36.49,132500.0,22.2776,22.2898,22.2532,22.2776,132500.0
2005-05-11 15:55:00,36.49,36.51,36.46,36.48,165000.0,22.2776,22.2898,22.2593,22.2715,165000.0
2005-05-12 09:30:00,36.39,36.39,36.22,36.33,314100.0,22.2165,22.2165,22.1127,22.1799,314100.0
2005-05-12 09:35:00,36.31,36.46,36.25,36.43,100800.0,22.1677,22.2593,22.1311,22.2409,100800.0
2005-05-12 09:40:00,36.42,36.55,36.32,36.33,117200.0,22.2348,22.3142,22.1738,22.1799,117200.0
2005-05-12 09:45:00,36.33,36.45,36.33,36.41,162000.0,22.1799,22.2532,22.1799,22.2287,162000.0
2005-05-12 09:50:00,36.42,36.46,36.38,36.44,58300.0,22.2348,22.2593,22.2104,22.2471,58300.0
2005-05-12 09:55:00,36.45,36.49,36.35,36.48,79500.0,22.2532,22.2776,22.1921,22.2715,79500.0
2005-05-12 10:00:00,36.49,36.63,36.48,36.63,130900.0,22.2776,22.3631,22.2715,22.3631,130900.0
2005-05-12 10:05:00,36.63,36.75,36.56,36.71,118800.0,22.3631,22.4363,22.3203,22.4119,118800.0
2005-05-12 10:10:00,36.71,36.89,36.71,36.84,181000.0,22.4119,22.5218,22.4119,22.4913,181000.0
2005-05-12 10:15:00,36.84,36.95,36.8,36.88,131900.0,22.4913,22.5584,22.4668,22.5157,131900.0
2005-05-12 10:20:00,36.89,36.9,36.8,36.82,104400.0,22.5218,22.5279,22.4668,22.479,104400.0
2005-05-12 10:25:00,36.82,36.82,36.69,36.77,71500.0,22.479,22.479,22.3997,22.4485,71500.0
2005-05-12 10:30:00,36.77,36.83,36.67,36.83,71800.0,22.4485,22.4852,22.3875,22.4852,71800.0
2005-05-12 10:35:00,36.82,36.93,36.82,36.85,133100.0,22.479,22.5462,22.479,22.4974,133100.0
2005-05-12 10:40:00,36.85,36.88,36.73,36.75,85800.0,22.4974,22.5157,22.4241,22.4363,85800.0
2005-05-12 10:45:00,36.74,36.76,36.57,36.57,88900.0,22.4302,22.4424,22.3264,22.3264,88900.0
2005-05-12 10:50:00,36.58,36.73,36.58,36.69,143000.0,22.3325,22.4241,22.3325,22.3997,143000.0
2005-05-12 10:55:00,36.69,36.69,36.57,36.66,82200.0,22.3997,22.3997,22.3264,22.3814,82200.0
2005-05-12 11:00:00,36.65,36.68,36.61,36.62,41200.0,22.3753,22.3936,22.3508,22.3569,41200.0
2005-05-12 11:05:00,36.63,36.65,36.57,36.63,29300.0,22.3631,22.3753,22.3264,22.3631,29300.0
2005-05-12 11:10:00,36.65,36.65,36.58,36.62,37500.0,22.3753,22.3753,22.3325,22.3569,37500.0
2005-05-12 11:15:00,36.61,36.66,36.58,36.64,58100.0,22.3508,22.3814,22.3325,22.3692,58100.0
2005-05-12 11:20:00,36.66,36.7,36.65,36.68,66200.0,22.3814,22.4058,22.3753,22.3936,66200.0
2005-05-12 11:25:00,36.66,36.73,36.64,36.64,52200.0,22.3814,22.4241,22.3692,22.3692,52200.0
2005-05-12 11:30:00,36.63,36.66,36.6,36.63,38600.0,22.3631,22.3814,22.3447,22.3631,38600.0
2005-05-12 11:35:00,36.63,36.64,36.57,36.59,46600.0,22.3631,22.3692,22.3264,22.3386,46600.0
2005-05-12 11:40:00,36.6,36.62,36.56,36.61,30100.0,22.3447,22.3569,22.3203,22.3508,30100.0
2005-05-12 11:45:00,36.61,36.63,36.55,36.63,36600.0,22.3508,22.3631,22.3142,22.3631,36600.0
2005-05-12 11:50:00,36.65,36.72,36.63,36.71,66700.0,22.3753,22.418,22.3631,22.4119,66700.0
2005-05-12 11:55:00,36.69,36.78,36.62,36.75,81100.0,22.3997,22.4546,22.3569,22.4363,81100.0
2005-05-12 12:00:00,36.75,36.8,36.69,36.71,51200.0,22.4363,22.4668,22.3997,22.4119,51200.0
2005-05-12 12:05:00,36.71,36.72,36.5,36.63,104800.0,22.4119,22.418,22.2837,22.3631,104800.0
2005-05-12 12:10:00,36.64,36.64,36.57,36.61,39600.0,22.3692,22.3692,22.3264,22.3508,39600.0
2005-05-12 12:15:00,36.61,36.65,36.55,36.57,53600.0,22.3508,22.3753,22.3142,22.3264,53600.0
2005-05-12 12:20:00,36.57,36.66,36.57,36.66,41100.0,22.3264,22.3814,22.3264,22.3814,41100.0
2005-05-12 12:25:00,36.67,36.67,36.58,36.59,42100.0,22.3875,22.3875,22.3325,22.3386,42100.0
2005-05-12 12:30:00,36.59,36.61,36.54,36.59,27200.0,22.3386,22.3508,22.3081,22.3386,27200.0
2005-05-12 12:35:00,36.59,36.6,36.53,36.57,27900.0,22.3386,22.3447,22.302,22.3264,27900.0
2005-05-12 12:40:00,36.55,36.61,36.54,36.6,30800.0,22.3142,22.3508,22.3081,22.3447,30800.0
2005-05-12 12:45:00,36.6,36.61,36.54,36.54,38800.0,22.3447,22.3508,22.3081,22.3081,38800.0
2005-05-12 12:50:00,36.54,36.59,36.53,36.56,47700.0,22.3081,22.3386,22.302,22.3203,47700.0
2005-05-12 12:55:00,36.56,36.59,36.54,36.54,22800.0,22.3203,22.3386,22.3081,22.3081,22800.0
2005-05-12 13:00:00,36.55,36.59,36.54,36.58,25900.0,22.3142,22.3386,22.3081,22.3325,25900.0
2005-05-12 13:05:00,36.58,36.62,36.54,36.57,49200.0,22.3325,22.3569,22.3081,22.3264,49200.0
2005-05-12 13:10:00,36.57,36.58,36.53,36.53,20500.0,22.3264,22.3325,22.302,22.302,20500.0
2005-05-12 13:15:00,36.54,36.62,36.53,36.62,29500.0,22.3081,22.3569,22.302,22.3569,29500.0
2005-05-12 13:20:00,36.62,36.65,36.6,36.61,26300.0,22.3569,22.3753,22.3447,22.3508,26300.0
2005-05-12 13:25:00,36.59,36.6,36.56,36.57,25700.0,22.3386,22.3447,22.3203,22.3264,25700.0
2005-05-12 13:30:00,36.58,36.6,36.55,36.58,40400.0,22.3325,22.3447,22.3142,22.3325,40400.0
2005-05-12 13:35:00,36.58,36.6,36.55,36.58,27800.0,22.3325,22.3447,22.3142,22.3325,27800.0
2005-05-12 13:40:00,36.58,36.58,36.44,36.49,77000.0,22.3325,22.3325,22.2471,22.2776,77000.0
2005-05-12 13:45:00,36.49,36.49,36.37,36.42,67000.0,22.2776,22.2776,22.2043,22.2348,67000.0
2005-05-12 13:50:00,36.41,36.6,36.38,36.4,93600.0,22.2287,22.3447,22.2104,22.2226,93600.0
2005-05-12 13:55:00,36.38,36.46,36.38,36.43,70600.0,22.2104,22.2593,22.2104,22.2409,70600.0
2005-05-12 14:00:00,36.45,36.47,36.4,36.4,44600.0,22.2532,22.2654,22.2226,22.2226,44600.0
2005-05-12 14:05:00,36.4,36.45,36.38,36.38,70000.0,22.2226,22.2532,22.2104,22.2104,70000.0
2005-05-12 14:10:00,36.38,36.4,36.33,36.36,118000.0,22.2104,22.2226,22.1799,22.1982,118000.0
2005-05-12 14:15:00,36.35,36.41,36.3,36.37,66800.0,22.1921,22.2287,22.1616,22.2043,66800.0
2005-05-12 14:20:00,36.38,36.4,36.3,36.35,82600.0,22.2104,22.2226,22.1616,22.1921,82600.0
2005-05-12 14:25:00,36.33,36.4,36.29,36.4,86500.0,22.1799,22.2226,22.1555,22.2226,86500.0
2005-05-12 14:30:00,36.41,36.45,36.38,36.4,74400.0,22.2287,22.2532,22.2104,22.2226,74400.0
2005-05-12 14:35:00,36.39,36.48,36.39,36.45,63600.0,22.2165,22.2715,22.2165,22.2532,63600.0
2005-05-12 14:40:00,36.45,36.46,36.28,36.36,63100.0,22.2532,22.2593,22.1494,22.1982,63100.0
2005-05-12 14:45:00,36.36,36.4,36.25,36.4,88500.0,22.1982,22.2226,22.1311,22.2226,88500.0
2005-05-12 14:50:00,36.4,36.45,36.37,36.45,57000.0,22.2226,22.2532,22.2043,22.2532,57000.0
2005-05-12 14:55:00,36.44,36.47,36.4,36.4,53100.0,22.2471,22.2654,22.2226,22.2226,53100.0
2005-05-12 15:00:00,36.41,36.44,36.36,36.41,64900.0,22.2287,22.2471,22.1982,22.2287,64900.0
2005-05-12 15:05:00,36.42,36.45,36.4,36.44,26400.0,22.2348,22.2532,22.2226,22.2471,26400.0
2005-05-12 15:10:00,36.44,36.45,36.4,36.4,81100.0,22.2471,22.2532,22.2226,22.2226,81100.0
2005-05-12 15:15:00,36.4,36.41,36.3,36.31,85700.0,22.2226,22.2287,22.1616,22.1677,85700.0
2005-05-12 15:20:00,36.32,36.39,36.3,36.39,74800.0,22.1738,22.2165,22.1616,22.2165,74800.0
2005-05-12 15:25:00,36.39,36.41,36.36,36.4,48900.0,22.2165,22.2287,22.1982,22.2226,48900.0
2005-05-12 15:30:00,36.39,36.39,36.32,36.32,77600.0,22.2165,22.2165,22.1738,22.1738,77600.0
2005-05-12 15:35:00,36.32,36.34,36.3,36.31,100900.0,22.1738,22.186,22.1616,22.1677,100900.0
2005-05-12 15:40:00,36.3,36.33,36.24,36.25,135900.0,22.1616,22.1799,22.125,22.1311,135900.0
2005-05-12 15:45:00,36.25,36.28,36.22,36.27,134000.0,22.1311,22.1494,22.1127,22.1433,134000.0
2005-05-12 15:50:00,36.27,36.28,36.23,36.26,121200.0,22.1433,22.1494,22.1188,22.1372,121200.0
2005-05-12 15:55:00,36.26,36.26,36.19,36.2,183200.0,22.1372,22.1372,22.0944,22.1005,183200.0
2005-05-13 09:30:00,36.43,37.1,36.23,36.29,216500.0,22.2409,22.65,22.1188,22.1555,216500.0
2005-05-13 09:35:00,36.22,36.39,36.21,36.33,54400.0,22.1127,22.2165,22.1066,22.1799,54400.0
2005-05-13 09:40:00,36.33,36.36,36.25,36.26,95400.0,22.1799,22.1982,22.1311,22.1372,95400.0
2005-05-13 09:45:00,36.26,36.34,36.19,36.23,126600.0,22.1372,22.186,22.0944,22.1188,126600.0
2005-05-13 09:50:00,36.21,36.25,36.15,36.15,104600.0,22.1066,22.1311,22.07,22.07,104600.0
2005-05-13 09:55:00,36.15,36.26,36.14,36.25,65100.0,22.07,22.1372,22.0639,22.1311,65100.0
2005-05-13 10:00:00,36.24,36.25,36.13,36.13,99600.0,22.125,22.1311,22.0578,22.0578,99600.0
2005-05-13 10:05:00,36.13,36.31,36.13,36.28,102500.0,22.0578,22.1677,22.0578,22.1494,102500.0
2005-05-13 10:10:00,36.29,36.33,36.24,36.31,76300.0,22.1555,22.1799,22.125,22.1677,76300.0
2005-05-13 10:15:00,36.33,36.43,36.26,36.39,72000.0,22.1799,22.2409,22.1372,22.2165,72000.0
2005-05-13 10:20:00,36.38,36.39,36.28,36.38,42200.0,22.2104,22.2165,22.1494,22.2104,42200.0
2005-05-13 10:25:00,36.36,36.44,36.3,36.42,76500.0,22.1982,22.2471,22.1616,22.2348,76500.0
2005-05-13 10:30:00,36.43,36.45,36.36,36.41,61200.0,22.2409,22.2532,22.1982,22.2287,61200.0
2005-05-13 10:35:00,36.41,36.41,36.32,36.39,57700.0,22.2287,22.2287,22.1738,22.2165,57700.0
2005-05-13 10:40:00,36.38,36.54,36.38,36.53,113100.0,22.2104,22.3081,22.2104,22.302,113100.0
2005-05-13 10:45:00,36.52,36.55,36.48,36.48,79200.0,22.2959,22.3142,22.2715,22.2715,79200.0
2005-05-13 10:50:00,36.48,36.49,36.37,36.4,58400.0,22.2715,22.2776,22.2043,22.2226,58400.0
2005-05-13 10:55:00,36.41,36.55,36.38,36.55,97700.0,22.2287,22.3142,22.2104,22.3142,97700.0
2005-05-13 11:00:00,36.51,36.57,36.46,36.46,60600.0,22.2898,22.3264,22.2593,22.2593,60600.0
2005-05-13 11:05:00,36.46,36.47,36.41,36.41,46900.0,22.2593,22.2654,22.2287,22.2287,46900.0
2005-05-13 11:10:00,36.43,36.49,36.4,36.49,175300.0,22.2409,22.2776,22.2226,22.2776,175300.0
2005-05-13 11:15:00,36.5,36.5,36.45,36.46,63800.0,22.2837,22.2837,22.2532,22.2593,63800.0
2005-05-13 11:20:00,36.45,36.64,36.45,36.62,64000.0,22.2532,22.3692,22.2532,22.3569,64000.0
2005-05-13 11:25:00,36.62,36.7,36.62,36.65,84000.0,22.3569,22.4058,22.3569,22.3753,84000.0
2005-05-13 11:30:00,36.68,36.69,36.63,36.66,41800.0,22.3936,22.3997,22.3631,22.3814,41800.0
2005-05-13 11:35:00,36.66,36.68,36.6,36.67,48000.0,22.3814,22.3936,22.3447,22.3875,48000.0
2005-05-13 11:40:00,36.67,36.67,36.56,36.58,45900.0,22.3875,22.3875,22.3203,22.3325,45900.0
2005-05-13 11:45:00,36.57,36.59,36.56,36.58,11700.0,22.3264,22.3386,22.3203,22.3325,11700.0
2005-05-13 11:50:00,36.59,36.69,36.59,36.68,37700.0,22.3386,22.3997,22.3386,22.3936,37700.0
2005-05-13 11:55:00,36.68,36.77,36.67,36.76,76000.0,22.3936,22.4485,22.3875,22.4424,76000.0
2005-05-13 12:00:00,36.76,36.77,36.75,36.75,78000.0,22.4424,22.4485,22.4363,22.4363,78000.0
2005-05-13 12:05:00,36.76,36.77,36.72,36.75,56300.0,22.4424,22.4485,22.418,22.4363,56300.0
2005-05-13 12:10:00,36.75,36.77,36.74,36.75,38900.0,22.4363,22.4485,22.4302,22.4363,38900.0
2005-05-13 12:15:00,36.75,36.77,36.74,36.77,35700.0,22.4363,22.4485,22.4302,22.4485,35700.0
2005-05-13 12:20:00,36.76,36.83,36.75,36.83,75200.0,22.4424,22.4852,22.4363,22.4852,75200.0
2005-05-13 12:25:00,36.84,36.85,36.79,36.79,59400.0,22.4913,22.4974,22.4607,22.4607,59400.0
2005-05-13 12:30:00,36.79,36.83,36.76,36.78,101500.0,22.4607,22.4852,22.4424,22.4546,101500.0
2005-05-13 12:35:00,36.76,36.82,36.72,36.73,98900.0,22.4424,22.479,22.418,22.4241,98900.0
2005-05-13 12:40:00,36.72,36.73,36.66,36.67,67400.0,22.418,22.4241,22.3814,22.3875,67400.0
2005-05-13 12:45:00,36.67,36.72,36.66,36.66,91300.0,22.3875,22.418,22.3814,22.3814,91300.0
2005-05-13 12:50:00,36.66,36.67,36.63,36.65,62000.0,22.3814,22.3875,22.3631,22.3753,62000.0
2005-05-13 12:55:00,36.64,36.71,36.64,36.66,99400.0,22.3692,22.4119,22.3692,22.3814,99400.0
2005-05-13 13:00:00,36.66,36.69,36.65,36.67,40300.0,22.3814,22.3997,22.3753,22.3875,40300.0
2005-05-13 13:05:00,36.67,36.7,36.67,36.68,47300.0,22.3875,22.4058,22.3875,22.3936,47300.0
2005-05-13 13:10:00,36.68,36.71,36.68,36.71,25800.0,22.3936,22.4119,22.3936,22.4119,25800.0
2005-05-13 13:15:00,36.7,36.71,36.61,36.62,60300.0,22.4058,22.4119,22.3508,22.3569,60300.0
2005-05-13 13:20:00,36.62,36.63,36.56,36.56,55000.0,22.3569,22.3631,22.3203,22.3203,55000.0
2005-05-13 13:25:00,36.56,36.57,36.48,36.54,83700.0,22.3203,22.3264,22.2715,22.3081,83700.0
2005-05-13 13:30:00,36.52,36.52,36.44,36.51,86200.0,22.2959,22.2959,22.2471,22.2898,86200.0
2005-05-13 13:35:00,36.52,36.53,36.48,36.49,106700.0,22.2959,22.302,22.2715,22.2776,106700.0
2005-05-13 13:40:00,36.49,36.56,36.48,36.5,54400.0,22.2776,22.3203,22.2715,22.2837,54400.0
2005-05-13 13:45:00,36.5,36.55,36.45,36.5,86000.0,22.2837,22.3142,22.2532,22.2837,86000.0
2005-05-13 13:50:00,36.53,36.57,36.48,36.48,37300.0,22.302,22.3264,22.2715,22.2715,37300.0
2005-05-13 13:55:00,36.48,36.52,36.42,36.51,85400.0,22.2715,22.2959,22.2348,22.2898,85400.0
2005-05-13 14:00:00,36.52,36.52,36.43,36.51,83400.0,22.2959,22.2959,22.2409,22.2898,83400.0
2005-05-13 14:05:00,36.51,36.51,36.46,36.47,54100.0,22.2898,22.2898,22.2593,22.2654,54100.0
2005-05-13 14:10:00,36.47,36.51,36.45,36.46,85500.0,22.2654,22.2898,22.2532,22.2593,85500.0
2005-05-13 14:15:00,36.47,36.49,36.37,36.4,87500.0,22.2654,22.2776,22.2043,22.2226,87500.0
2005-05-13 14:20:00,36.4,36.46,36.37,36.43,93200.0,22.2226,22.2593,22.2043,22.2409,93200.0
2005-05-13 14:25:00,36.43,36.44,36.39,36.44,97800.0,22.2409,22.2471,22.2165,22.2471,97800.0
2005-05-13 14:30:00,36.43,36.43,36.29,36.3,141400.0,22.2409,22.2409,22.1555,22.1616,141400.0
2005-05-13 14:35:00,36.29,36.3,36.19,36.22,162100.0,22.1555,22.1616,22.0944,22.1127,162100.0
2005-05-13 14:40:00,36.22,36.3,36.22,36.25,160400.0,22.1127,22.1616,22.1127,22.1311,160400.0
2005-05-13 14:45:00,36.25,36.3,36.15,36.16,153400.0,22.1311,22.1616,22.07,22.0761,153400.0
2005-05-13 14:50:00,36.16,36.22,36.15,36.19,111500.0,22.0761,22.1127,22.07,22.0944,111500.0
2005-05-13 14:55:00,36.21,36.29,36.15,36.27,204100.0,22.1066,22.1555,22.07,22.1433,204100.0
2005-05-13 15:00:00,36.27,36.3,36.2,36.24,120600.0,22.1433,22.1616,22.1005,22.125,120600.0
2005-05-13 15:05:00,36.24,36.26,36.21,36.25,131700.0,22.125,22.1372,22.1066,22.1311,131700.0
2005-05-13 15:10:00,36.27,36.34,36.23,36.32,147800.0,22.1433,22.186,22.1188,22.1738,147800.0
2005-05-13 15:15:00,36.32,36.4,36.22,36.36,151500.0,22.1738,22.2226,22.1127,22.1982,151500.0
2005-05-13 15:20:00,36.36,36.49,36.36,36.4,167400.0,22.1982,22.2776,22.1982,22.2226,167400.0
2005-05-13 15:25:00,36.41,36.45,36.39,36.39,94300.0,22.2287,22.2532,22.2165,22.2165,94300.0
2005-05-13 15:30:00,36.39,36.42,36.28,36.28,147800.0,22.2165,22.2348,22.1494,22.1494,147800.0
2005-05-13 15:35:00,36.3,36.37,36.26,36.37,155800.0,22.1616,22.2043,22.1372,22.2043,155800.0
2005-05-13 15:40:00,36.4,36.45,36.3,36.3,124800.0,22.2226,22.2532,22.1616,22.1616,124800.0
2005-05-13 15:45:00,36.27,36.35,36.27,36.29,127800.0,22.1433,22.1921,22.1433,22.1555,127800.0
2005-05-13 15:50:00,36.29,36.3,36.2,36.24,153900.0,22.1555,22.1616,22.1005,22.125,153900.0
2005-05-13 15:55:00,36.25,36.3,36.2,36.3,220400.0,22.1311,22.1616,22.1005,22.1616,220400.0
2005-05-16 09:30:00,36.44,36.81,36.43,36.8,255700.0,22.2471,22.4729,22.2409,22.4668,255700.0
2005-05-16 09:35:00,36.76,36.95,36.67,36.91,282500.0,22.4424,22.5584,22.3875,22.534,282500.0
2005-05-16 09:40:00,36.91,36.95,36.84,36.95,108500.0,22.534,22.5584,22.4913,22.5584,108500.0
2005-05-16 09:45:00,36.96,37.03,36.94,36.96,242000.0,22.5645,22.6073,22.5523,22.5645,242000.0
2005-05-16 09:50:00,36.97,37.0,36.85,36.88,170200.0,22.5706,22.5889,22.4974,22.5157,170200.0
2005-05-16 09:55:00,36.85,37.07,36.8,37.05,227200.0,22.4974,22.6317,22.4668,22.6195,227200.0
2005-05-16 10:00:00,37.03,37.17,37.0,37.0,169400.0,22.6073,22.6927,22.5889,22.5889,169400.0
2005-05-16 10:05:00,37.01,37.08,37.0,37.04,122400.0,22.595,22.6378,22.5889,22.6134,122400.0
2005-05-16 10:10:00,37.01,37.04,36.95,37.0,187500.0,22.595,22.6134,22.5584,22.5889,187500.0
2005-05-16 10:15:00,37.0,37.2,36.99,37.17,221900.0,22.5889,22.711,22.5828,22.6927,221900.0
2005-05-16 10:20:00,37.17,37.24,37.11,37.21,123900.0,22.6927,22.7355,22.6561,22.7171,123900.0
2005-05-16 10:25:00,37.21,37.21,37.13,37.18,100200.0,22.7171,22.7171,22.6683,22.6988,100200.0
2005-05-16 10:30:00,37.19,37.22,37.1,37.1,100600.0,22.7049,22.7233,22.65,22.65,100600.0
2005-05-16 10:35:00,37.11,37.25,37.09,37.25,84300.0,22.6561,22.7416,22.6439,22.7416,84300.0
2005-05-16 10:40:00,37.25,37.32,37.2,37.29,150600.0,22.7416,22.7843,22.711,22.766,150600.0
2005-05-16 10:45:00,37.3,37.34,37.22,37.25,95600.0,22.7721,22.7965,22.7233,22.7416,95600.0
2005-05-16 10:50:00,37.25,37.26,37.18,37.18,143200.0,22.7416,22.7477,22.6988,22.6988,143200.0
2005-05-16 10:55:00,37.19,37.2,37.15,37.16,80600.0,22.7049,22.711,22.6805,22.6866,80600.0
2005-05-16 11:00:00,37.17,37.19,37.16,37.19,46500.0,22.6927,22.7049,22.6866,22.7049,46500.0
2005-05-16 11:05:00,37.19,37.2,37.15,37.16,48700.0,22.7049,22.711,22.6805,22.6866,48700.0
2005-05-16 11:10:00,37.17,37.18,37.15,37.16,59200.0,22.6927,22.6988,22.6805,22.6866,59200.0
2005-05-16 11:15:00,37.16,37.19,37.13,37.17,107700.0,22.6866,22.7049,22.6683,22.6927,107700.0
2005-05-16 11:20:00,37.17,37.2,37.1,37.15,84300.0,22.6927,22.711,22.65,22.6805,84300.0
2005-05-16 11:25:00,37.13,37.15,37.1,37.13,72100.0,22.6683,22.6805,22.65,22.6683,72100.0
2005-05-16 11:30:00,37.12,37.15,37.1,37.12,59500.0,22.6622,22.6805,22.65,22.6622,59500.0
2005-05-16 11:35:00,37.11,37.13,37.1,37.13,34400.0,22.6561,22.6683,22.65,22.6683,34400.0
2005-05-16 11:40:00,37.13,37.16,37.1,37.14,68500.0,22.6683,22.6866,22.65,22.6744,68500.0
2005-05-16 11:45:00,37.14,37.14,37.12,37.13,43800.0,22.6744,22.6744,22.6622,22.6683,43800.0
2005-05-16 11:50:00,37.13,37.18,37.12,37.15,45900.0,22.6683,22.6988,22.6622,22.6805,45900.0
2005-05-16 11:55:00,37.15,37.17,37.11,37.12,67200.0,22.6805,22.6927,22.6561,22.6622,67200.0
2005-05-16 12:00:00,37.12,37.17,37.1,37.11,77400.0,22.6622,22.6927,22.65,22.6561,77400.0
2005-05-16 12:05:00,37.12,37.13,37.09,37.11,74900.0,22.6622,22.6683,22.6439,22.6561,74900.0
2005-05-16 12:10:00,37.1,37.11,37.04,37.09,51200.0,22.65,22.6561,22.6134,22.6439,51200.0
2005-05-16 12:15:00,37.08,37.1,37.07,37.1,48700.0,22.6378,22.65,22.6317,22.65,48700.0
2005-05-16 12:20:00,37.09,37.11,37.06,37.08,24100.0,22.6439,22.6561,22.6256,22.6378,24100.0
2005-05-16 12:25:00,37.08,37.1,37.07,37.1,48200.0,22.6378,22.65,22.6317,22.65,48200.0
2005-05-16 12:30:00,37.1,37.11,37.04,37.04,30200.0,22.65,22.6561,22.6134,22.6134,30200.0
2005-05-16 12:35:00,37.03,37.07,37.01,37.07,33300.0,22.6073,22.6317,22.595,22.6317,33300.0
2005-05-16 12:40:00,37.06,37.1,37.06,37.1,24300.0,22.6256,22.65,22.6256,22.65,24300.0
2005-05-16 12:45:00,37.09,37.15,37.09,37.14,47200.0,22.6439,22.6805,22.6439,22.6744,47200.0
2005-05-16 12:50:00,37.15,37.15,37.08,37.08,52400.0,22.6805,22.6805,22.6378,22.6378,52400.0
2005-05-16 12:55:00,37.08,37.13,37.07,37.13,44100.0,22.6378,22.6683,22.6317,22.6683,44100.0
2005-05-16 13:00:00,37.1,37.13,37.06,37.06,28200.0,22.65,22.6683,22.6256,22.6256,28200.0
2005-05-16 13:05:00,37.07,37.1,37.06,37.1,37400.0,22.6317,22.65,22.6256,22.65,37400.0
2005-05-16 13:10:00,37.1,37.12,37.07,37.1,51300.0,22.65,22.6622,22.6317,22.65,51300.0
2005-05-16 13:15:00,37.1,37.11,37.08,37.1,23300.0,22.65,22.6561,22.6378,22.65,23300.0
2005-05-16 13:20:00,37.1,37.16,37.1,37.16,54600.0,22.65,22.6866,22.65,22.6866,54600.0
2005-05-16 13:25:00,37.16,37.17,37.11,37.14,52800.0,22.6866,22.6927,22.6561,22.6744,52800.0
2005-05-16 13:30:00,37.14,37.19,37.1,37.12,64800.0,22.6744,22.7049,22.65,22.6622,64800.0
2005-05-16 13:35:00,37.12,37.16,37.11,37.15,37500.0,22.6622,22.6866,22.6561,22.6805,37500.0
2005-05-16 13:40:00,37.17,37.23,37.15,37.23,94400.0,22.6927,22.7294,22.6805,22.7294,94400.0
2005-05-16 13:45:00,37.2,37.25,37.16,37.25,92300.0,22.711,22.7416,22.6866,22.7416,92300.0
2005-05-16 13:50:00,37.25,37.27,37.24,37.25,80300.0,22.7416,22.7538,22.7355,22.7416,80300.0
2005-05-16 13:55:00,37.24,37.25,37.19,37.22,86400.0,22.7355,22.7416,22.7049,22.7233,86400.0
2005-05-16 14:00:00,37.22,37.27,37.22,37.26,68300.0,22.7233,22.7538,22.7233,22.7477,68300.0
2005-05-16 14:05:00,37.25,37.27,37.22,37.24,56100.0,22.7416,22.7538,22.7233,22.7355,56100.0
2005-05-16 14:10:00,37.21,37.24,37.17,37.18,87700.0,22.7171,22.7355,22.6927,22.6988,87700.0
2005-05-16 14:15:00,37.18,37.23,37.13,37.2,127300.0,22.6988,22.7294,22.6683,22.711,127300.0
2005-05-16 14:20:00,37.2,37.25,37.2,37.23,126900.0,22.711,22.7416,22.711,22.7294,126900.0
2005-05-16 14:25:00,37.23,37.26,37.22,37.26,106800.0,22.7294,22.7477,22.7233,22.7477,106800.0
2005-05-16 14:30:00,37.26,37.27,37.2,37.21,141300.0,22.7477,22.7538,22.711,22.7171,141300.0
2005-05-16 14:35:00,37.22,37.28,37.22,37.25,62400.0,22.7233,22.7599,22.7233,22.7416,62400.0
2005-05-16 14:40:00,37.24,37.27,37.2,37.21,106100.0,22.7355,22.7538,22.711,22.7171,106100.0
2005-05-16 14:45:00,37.22,37.26,37.22,37.22,117700.0,22.7233,22.7477,22.7233,22.7233,117700.0
2005-05-16 14:50:00,37.24,37.25,37.22,37.22,98100.0,22.7355,22.7416,22.7233,22.7233,98100.0
2005-05-16 14:55:00,37.24,37.25,37.21,37.22,53700.0,22.7355,22.7416,22.7171,22.7233,53700.0
2005-05-16 15:00:00,37.21,37.22,37.17,37.19,140100.0,22.7171,22.7233,22.6927,22.7049,140100.0
2005-05-16 15:05:00,37.19,37.27,37.19,37.25,129300.0,22.7049,22.7538,22.7049,22.7416,129300.0
2005-05-16 15:10:00,37.25,37.28,37.24,37.27,125400.0,22.7416,22.7599,22.7355,22.7538,125400.0
2005-05-16 15:15:00,37.27,37.28,37.24,37.24,139500.0,22.7538,22.7599,22.7355,22.7355,139500.0
2005-05-16 15:20:00,37.25,37.28,37.24,37.26,140900.0,22.7416,22.7599,22.7355,22.7477,140900.0
2005-05-16 15:25:00,37.27,37.28,37.24,37.24,139300.0,22.7538,22.7599,22.7355,22.7355,139300.0
2005-05-16 15:30:00,37.25,37.27,37.24,37.26,177500.0,22.7416,22.7538,22.7355,22.7477,177500.0
2005-05-16 15:35:00,37.26,37.27,37.25,37.26,115200.0,22.7477,22.7538,22.7416,22.7477,115200.0
2005-05-16 15:40:00,37.26,37.28,37.2,37.21,197800.0,22.7477,22.7599,22.711,22.7171,197800.0
2005-05-16 15:45:00,37.21,37.29,37.18,37.23,145800.0,22.7171,22.766,22.6988,22.7294,145800.0
2005-05-16 15:50:00,37.24,37.29,37.23,37.29,221700.0,22.7355,22.766,22.7294,22.766,221700.0
2005-05-16 15:55:00,37.29,37.32,37.26,37.29,365500.0,22.766,22.7843,22.7477,22.766,365500.0
2005-05-17 09:30:00,39.0,39.1,38.8,39.04,1830300.0,23.81,23.871,23.6879,23.8344,1830300.0
2005-05-17 09:35:00,39.03,39.08,38.89,38.95,661100.0,23.8283,23.8588,23.7428,23.7794,661100.0
2005-05-17 09:40:00,38.95,39.14,38.95,39.13,630300.0,23.7794,23.8954,23.7794,23.8893,630300.0
2005-05-17 09:45:00,39.13,39.3,38.95,39.2,1016400.0,23.8893,23.9931,23.7794,23.9321,1016400.0
2005-05-17 09:50:00,39.19,39.35,39.15,39.35,764500.0,23.926,24.0236,23.9015,24.0236,764500.0
2005-05-17 09:55:00,39.34,39.36,39.15,39.18,496700.0,24.0175,24.0297,23.9015,23.9199,496700.0
2005-05-17 10:00:00,39.18,39.3,39.1,39.12,334400.0,23.9199,23.9931,23.871,23.8832,334400.0
2005-05-17 10:05:00,39.12,39.26,39.07,39.12,326100.0,23.8832,23.9687,23.8527,23.8832,326100.0
2005-05-17 10:10:00,39.14,39.17,39.0,39.06,400500.0,23.8954,23.9138,23.81,23.8466,400500.0
2005-05-17 10:15:00,39.07,39.17,38.86,39.1,283000.0,23.8527,23.9138,23.7245,23.871,283000.0
2005-05-17 10:20:00,39.1,39.15,39.04,39.06,202700.0,23.871,23.9015,23.8344,23.8466,202700.0
2005-05-17 10:25:00,39.08,39.14,38.99,39.0,276100.0,23.8588,23.8954,23.8039,23.81,276100.0
2005-05-17 10:30:00,39.02,39.1,38.95,39.0,345000.0,23.8222,23.871,23.7794,23.81,345000.0
2005-05-17 10:35:00,39.0,39.06,38.93,38.97,201800.0,23.81,23.8466,23.7672,23.7916,201800.0
2005-05-17 10:40:00,38.97,39.0,38.96,38.98,279600.0,23.7916,23.81,23.7855,23.7978,279600.0
2005-05-17 10:45:00,38.98,38.99,38.84,38.86,348000.0,23.7978,23.8039,23.7123,23.7245,348000.0
2005-05-17 10:50:00,38.86,38.9,38.7,38.77,438800.0,23.7245,23.7489,23.6268,23.6695,438800.0
2005-05-17 10:55:00,38.78,38.81,38.72,38.76,274100.0,23.6757,23.694,23.639,23.6634,274100.0
2005-05-17 11:00:00,38.79,38.97,38.79,38.97,292000.0,23.6818,23.7916,23.6818,23.7916,292000.0
2005-05-17 11:05:00,38.97,39.05,38.93,38.93,227500.0,23.7916,23.8405,23.7672,23.7672,227500.0
2005-05-17 11:10:00,38.93,39.03,38.93,39.02,103900.0,23.7672,23.8283,23.7672,23.8222,103900.0
2005-05-17 11:15:00,39.01,39.05,38.98,39.0,107800.0,23.8161,23.8405,23.7978,23.81,107800.0
2005-05-17 11:20:00,39.0,39.03,38.86,38.97,153000.0,23.81,23.8283,23.7245,23.7916,153000.0
2005-05-17 11:25:00,38.96,39.02,38.96,38.98,142900.0,23.7855,23.8222,23.7855,23.7978,142900.0
2005-05-17 11:30:00,38.98,39.01,38.95,39.0,92700.0,23.7978,23.8161,23.7794,23.81,92700.0
2005-05-17 11:35:00,39.0,39.14,39.0,39.14,167200.0,23.81,23.8954,23.81,23.8954,167200.0
2005-05-17 11:40:00,39.13,39.13,39.03,39.05,132800.0,23.8893,23.8893,23.8283,23.8405,132800.0
2005-05-17 11:45:00,39.05,39.1,38.99,39.0,149000.0,23.8405,23.871,23.8039,23.81,149000.0
2005-05-17 11:50:00,39.01,39.01,38.96,38.99,97900.0,23.8161,23.8161,23.7855,23.8039,97900.0
2005-05-17 11:55:00,38.98,39.01,38.95,38.98,52100.0,23.7978,23.8161,23.7794,23.7978,52100.0
2005-05-17 12:00:00,38.98,39.0,38.96,38.99,47500.0,23.7978,23.81,23.7855,23.8039,47500.0
2005-05-17 12:05:00,38.99,39.0,38.96,38.96,81200.0,23.8039,23.81,23.7855,23.7855,81200.0
2005-05-17 12:10:00,38.98,39.0,38.95,38.95,64200.0,23.7978,23.81,23.7794,23.7794,64200.0
2005-05-17 12:15:00,38.96,38.98,38.95,38.98,116700.0,23.7855,23.7978,23.7794,23.7978,116700.0
2005-05-17 12:20:00,38.97,39.0,38.96,38.99,126700.0,23.7916,23.81,23.7855,23.8039,126700.0
2005-05-17 12:25:00,38.98,38.99,38.82,38.87,169100.0,23.7978,23.8039,23.7001,23.7306,169100.0
2005-05-17 12:30:00,38.9,38.91,38.8,38.85,93300.0,23.7489,23.755,23.6879,23.7184,93300.0
2005-05-17 12:35:00,38.85,38.88,38.78,38.81,74800.0,23.7184,23.7367,23.6757,23.694,74800.0
2005-05-17 12:40:00,38.79,38.83,38.78,38.79,47200.0,23.6818,23.7062,23.6757,23.6818,47200.0
2005-05-17 12:45:00,38.78,38.83,38.78,38.82,56000.0,23.6757,23.7062,23.6757,23.7001,56000.0
2005-05-17 12:50:00,38.83,38.89,38.83,38.86,109700.0,23.7062,23.7428,23.7062,23.7245,109700.0
2005-05-17 12:55:00,38.86,38.89,38.75,38.78,79800.0,23.7245,23.7428,23.6573,23.6757,79800.0
2005-05-17 13:00:00,38.78,38.84,38.77,38.82,70400.0,23.6757,23.7123,23.6695,23.7001,70400.0
2005-05-17 13:05:00,38.81,38.84,38.8,38.82,81900.0,23.694,23.7123,23.6879,23.7001,81900.0
2005-05-17 13:10:00,38.81,38.83,38.78,38.81,136400.0,23.694,23.7062,23.6757,23.694,136400.0
2005-05-17 13:15:00,38.8,38.85,38.8,38.83,82700.0,23.6879,23.7184,23.6879,23.7062,82700.0
2005-05-17 13:20:00,38.82,38.87,38.82,38.86,121900.0,23.7001,23.7306,23.7001,23.7245,121900.0
2005-05-17 13:25:00,38.86,38.93,38.84,38.92,67400.0,23.7245,23.7672,23.7123,23.7611,67400.0
2005-05-17 13:30:00,38.92,38.97,38.92,38.96,48800.0,23.7611,23.7916,23.7611,23.7855,48800.0
2005-05-17 13:35:00,38.95,39.0,38.93,38.97,79400.0,23.7794,23.81,23.7672,23.7916,79400.0
2005-05-17 13:40:00,38.97,38.98,38.95,38.97,62300.0,23.7916,23.7978,23.7794,23.7916,62300.0
2005-05-17 13:45:00,38.96,38.97,38.91,38.91,100800.0,23.7855,23.7916,23.755,23.755,100800.0
2005-05-17 13:50:00,38.91,38.92,38.88,38.9,68800.0,23.755,23.7611,23.7367,23.7489,68800.0
2005-05-17 13:55:00,38.92,38.92,38.87,38.89,42500.0,23.7611,23.7611,23.7306,23.7428,42500.0
2005-05-17 14:00:00,38.89,38.9,38.81,38.84,61900.0,23.7428,23.7489,23.694,23.7123,61900.0
2005-05-17 14:05:00,38.84,38.85,38.81,38.81,94400.0,23.7123,23.7184,23.694,23.694,94400.0
2005-05-17 14:10:00,38.82,38.82,38.74,38.76,113700.0,23.7001,23.7001,23.6512,23.6634,113700.0
2005-05-17 14:15:00,38.75,38.76,38.6,38.6,157200.0,23.6573,23.6634,23.5658,23.5658,157200.0
2005-05-17 14:20:00,38.6,38.7,38.6,38.67,69600.0,23.5658,23.6268,23.5658,23.6085,69600.0
2005-05-17 14:25:00,38.66,38.72,38.64,38.72,77900.0,23.6024,23.639,23.5902,23.639,77900.0
2005-05-17 14:30:00,38.71,38.9,38.68,38.87,188800.0,23.6329,23.7489,23.6146,23.7306,188800.0
2005-05-17 14:35:00,38.88,38.98,38.83,38.88,201500.0,23.7367,23.7978,23.7062,23.7367,201500.0
2005-05-17 14:40:00,38.89,38.92,38.7,38.89,191100.0,23.7428,23.7611,23.6268,23.7428,191100.0
2005-05-17 14:45:00,38.89,38.91,38.85,38.87,94600.0,23.7428,23.755,23.7184,23.7306,94600.0
2005-05-17 14:50:00,38.87,39.01,38.86,38.92,143200.0,23.7306,23.8161,23.7245,23.7611,143200.0
2005-05-17 14:55:00,38.93,38.96,38.92,38.95,122300.0,23.7672,23.7855,23.7611,23.7794,122300.0
2005-05-17 15:00:00,38.94,39.0,38.93,38.97,125900.0,23.7733,23.81,23.7672,23.7916,125900.0
2005-05-17 15:05:00,38.96,38.97,38.9,38.91,178300.0,23.7855,23.7916,23.7489,23.755,178300.0
2005-05-17 15:10:00,38.9,38.91,38.86,38.89,105900.0,23.7489,23.755,23.7245,23.7428,105900.0
2005-05-17 15:15:00,38.89,38.93,38.88,38.9,78000.0,23.7428,23.7672,23.7367,23.7489,78000.0
2005-05-17 15:20:00,38.89,38.89,38.77,38.78,116100.0,23.7428,23.7428,23.6695,23.6757,116100.0
2005-05-17 15:25:00,38.78,38.83,38.77,38.82,142300.0,23.6757,23.7062,23.6695,23.7001,142300.0
2005-05-17 15:30:00,38.83,38.92,38.78,38.84,243500.0,23.7062,23.7611,23.6757,23.7123,243500.0
2005-05-17 15:35:00,38.83,38.85,38.8,38.82,234500.0,23.7062,23.7184,23.6879,23.7001,234500.0
2005-05-17 15:40:00,38.82,38.85,38.81,38.84,241400.0,23.7001,23.7184,23.694,23.7123,241400.0
2005-05-17 15:45:00,38.84,38.87,38.81,38.86,336200.0,23.7123,23.7306,23.694,23.7245,336200.0
2005-05-17 15:50:00,38.85,38.87,38.78,38.82,396300.0,23.7184,23.7306,23.6757,23.7001,396300.0
2005-05-17 15:55:00,38.87,38.88,38.79,38.81,482700.0,23.7306,23.7367,23.6818,23.694,482700.0
2005-05-18 09:30:00,39.1,39.1,38.93,39.09,379300.0,23.871,23.871,23.7672,23.8649,379300.0
2005-05-18 09:35:00,39.09,39.13,39.01,39.13,160700.0,23.8649,23.8893,23.8161,23.8893,160700.0
2005-05-18 09:40:00,39.13,39.17,39.09,39.15,216000.0,23.8893,23.9138,23.8649,23.9015,216000.0
2005-05-18 09:45:00,39.15,39.22,39.06,39.11,261900.0,23.9015,23.9443,23.8466,23.8771,261900.0
2005-05-18 09:50:00,39.1,39.19,39.09,39.19,201900.0,23.871,23.926,23.8649,23.926,201900.0
2005-05-18 09:55:00,39.18,39.25,39.15,39.21,197300.0,23.9199,23.9626,23.9015,23.9382,197300.0
2005-05-18 10:00:00,39.21,39.24,39.19,39.23,132400.0,23.9382,23.9565,23.926,23.9504,132400.0
2005-05-18 10:05:00,39.23,39.29,39.21,39.28,209500.0,23.9504,23.987,23.9382,23.9809,209500.0
2005-05-18 10:10:00,39.28,39.33,39.23,39.27,182800.0,23.9809,24.0114,23.9504,23.9748,182800.0
2005-05-18 10:15:00,39.27,39.3,39.24,39.27,128800.0,23.9748,23.9931,23.9565,23.9748,128800.0
2005-05-18 10:20:00,39.27,39.33,39.24,39.3,214500.0,23.9748,24.0114,23.9565,23.9931,214500.0
2005-05-18 10:25:00,39.3,39.33,39.28,39.33,158000.0,23.9931,24.0114,23.9809,24.0114,158000.0
2005-05-18 10:30:00,39.33,39.49,39.32,39.49,269000.0,24.0114,24.1091,24.0053,24.1091,269000.0
2005-05-18 10:35:00,39.49,39.57,39.49,39.54,216000.0,24.1091,24.158,24.1091,24.1396,216000.0
2005-05-18 10:40:00,39.54,39.55,39.46,39.47,158800.0,24.1396,24.1457,24.0908,24.0969,158800.0
2005-05-18 10:45:00,39.48,39.55,39.48,39.5,106200.0,24.103,24.1457,24.103,24.1152,106200.0
2005-05-18 10:50:00,39.51,39.53,39.5,39.53,79800.0,24.1213,24.1335,24.1152,24.1335,79800.0
2005-05-18 10:55:00,39.53,39.59,39.52,39.56,110000.0,24.1335,24.1702,24.1274,24.1519,110000.0
2005-05-18 11:00:00,39.58,39.59,39.49,39.49,102300.0,24.1641,24.1702,24.1091,24.1091,102300.0
2005-05-18 11:05:00,39.5,39.57,39.49,39.57,103900.0,24.1152,24.158,24.1091,24.158,103900.0
2005-05-18 11:10:00,39.56,39.7,39.56,39.57,165100.0,24.1519,24.2373,24.1519,24.158,165100.0
2005-05-18 11:15:00,39.57,39.76,39.55,39.76,143300.0,24.158,24.274,24.1457,24.274,143300.0
2005-05-18 11:20:00,39.74,39.8,39.74,39.76,198100.0,24.2617,24.2984,24.2617,24.274,198100.0
2005-05-18 11:25:00,39.77,39.78,39.72,39.73,106700.0,24.2801,24.2862,24.2495,24.2556,106700.0
2005-05-18 11:30:00,39.72,39.78,39.72,39.74,116100.0,24.2495,24.2862,24.2495,24.2617,116100.0
2005-05-18 11:35:00,39.74,39.74,39.69,39.7,154600.0,24.2617,24.2617,24.2312,24.2373,154600.0
2005-05-18 11:40:00,39.69,39.74,39.69,39.71,125700.0,24.2312,24.2617,24.2312,24.2434,125700.0
2005-05-18 11:45:00,39.71,39.78,39.7,39.77,123800.0,24.2434,24.2862,24.2373,24.2801,123800.0
2005-05-18 11:50:00,39.78,39.8,39.73,39.75,270000.0,24.2862,24.2984,24.2556,24.2678,270000.0
2005-05-18 11:55:00,39.75,39.76,39.67,39.72,87000.0,24.2678,24.274,24.219,24.2495,87000.0
2005-05-18 12:00:00,39.73,39.8,39.72,39.76,71300.0,24.2556,24.2984,24.2495,24.274,71300.0
2005-05-18 12:05:00,39.77,39.8,39.75,39.8,190700.0,24.2801,24.2984,24.2678,24.2984,190700.0
2005-05-18 12:10:00,39.8,39.88,39.79,39.81,137200.0,24.2984,24.3472,24.2923,24.3045,137200.0
2005-05-18 12:15:00,39.81,39.87,39.81,39.86,99800.0,24.3045,24.3411,24.3045,24.335,99800.0
2005-05-18 12:20:00,39.83,39.85,39.81,39.82,76500.0,24.3167,24.3289,24.3045,24.3106,76500.0
2005-05-18 12:25:00,39.82,39.84,39.8,39.81,126100.0,24.3106,24.3228,24.2984,24.3045,126100.0
2005-05-18 12:30:00,39.8,39.81,39.79,39.81,62900.0,24.2984,24.3045,24.2923,24.3045,62900.0
2005-05-18 12:35:00,39.81,39.84,39.8,39.84,82200.0,24.3045,24.3228,24.2984,24.3228,82200.0
2005-05-18 12:40:00,39.84,39.87,39.81,39.82,62400.0,24.3228,24.3411,24.3045,24.3106,62400.0
2005-05-18 12:45:00,39.82,39.83,39.77,39.79,127000.0,24.3106,24.3167,24.2801,24.2923,127000.0
2005-05-18 12:50:00,39.79,39.79,39.77,39.78,167300.0,24.2923,24.2923,24.2801,24.2862,167300.0
2005-05-18 12:55:00,39.78,39.8,39.75,39.77,102000.0,24.2862,24.2984,24.2678,24.2801,102000.0
2005-05-18 13:00:00,39.77,39.82,39.76,39.8,153500.0,24.2801,24.3106,24.274,24.2984,153500.0
2005-05-18 13:05:00,39.81,39.85,39.8,39.82,153200.0,24.3045,24.3289,24.2984,24.3106,153200.0
2005-05-18 13:10:00,39.81,39.81,39.78,39.79,119100.0,24.3045,24.3045,24.2862,24.2923,119100.0
2005-05-18 13:15:00,39.78,39.78,39.75,39.75,368200.0,24.2862,24.2862,24.2678,24.2678,368200.0
2005-05-18 13:20:00,39.75,39.77,39.75,39.77,93300.0,24.2678,24.2801,24.2678,24.2801,93300.0
2005-05-18 13:25:00,39.77,39.78,39.75,39.76,172300.0,24.2801,24.2862,24.2678,24.274,172300.0
2005-05-18 13:30:00,39.76,39.76,39.74,39.76,65600.0,24.274,24.274,24.2617,24.274,65600.0
2005-05-18 13:35:00,39.76,39.78,39.74,39.76,50100.0,24.274,24.2862,24.2617,24.274,50100.0
2005-05-18 13:40:00,39.75,39.79,39.71,39.74,106700.0,24.2678,24.2923,24.2434,24.2617,106700.0
2005-05-18 13:45:00,39.75,39.78,39.72,39.78,43700.0,24.2678,24.2862,24.2495,24.2862,43700.0
2005-05-18 13:50:00,39.78,39.8,39.74,39.75,61700.0,24.2862,24.2984,24.2617,24.2678,61700.0
2005-05-18 13:55:00,39.75,39.78,39.73,39.74,189100.0,24.2678,24.2862,24.2556,24.2617,189100.0
2005-05-18 14:00:00,39.72,39.8,39.7,39.76,81200.0,24.2495,24.2984,24.2373,24.274,81200.0
2005-05-18 14:05:00,39.76,39.78,39.75,39.77,120500.0,24.274,24.2862,24.2678,24.2801,120500.0
2005-05-18 14:10:00,39.77,39.8,39.76,39.78,88500.0,24.2801,24.2984,24.274,24.2862,88500.0
2005-05-18 14:15:00,39.79,39.83,39.78,39.82,159600.0,24.2923,24.3167,24.2862,24.3106,159600.0
2005-05-18 14:20:00,39.81,39.83,39.79,39.8,51200.0,24.3045,24.3167,24.2923,24.2984,51200.0
2005-05-18 14:25:00,39.79,39.81,39.76,39.79,60900.0,24.2923,24.3045,24.274,24.2923,60900.0
2005-05-18 14:30:00,39.8,39.8,39.76,39.8,156500.0,24.2984,24.2984,24.274,24.2984,156500.0
2005-05-18 14:35:00,39.8,39.8,39.76,39.78,96500.0,24.2984,24.2984,24.274,24.2862,96500.0
2005-05-18 14:40:00,39.79,39.8,39.77,39.79,62900.0,24.2923,24.2984,24.2801,24.2923,62900.0
2005-05-18 14:45:00,39.8,39.8,39.77,39.8,67900.0,24.2984,24.2984,24.2801,24.2984,67900.0
2005-05-18 14:50:00,39.8,39.84,39.79,39.82,150200.0,24.2984,24.3228,24.2923,24.3106,150200.0
2005-05-18 14:55:00,39.82,39.88,39.82,39.84,158100.0,24.3106,24.3472,24.3106,24.3228,158100.0
2005-05-18 15:00:00,39.85,39.85,39.79,39.8,132500.0,24.3289,24.3289,24.2923,24.2984,132500.0
2005-05-18 15:05:00,39.81,39.81,39.76,39.78,189300.0,24.3045,24.3045,24.274,24.2862,189300.0
2005-05-18 15:10:00,39.78,39.83,39.78,39.81,113000.0,24.2862,24.3167,24.2862,24.3045,113000.0
2005-05-18 15:15:00,39.8,39.81,39.77,39.77,92100.0,24.2984,24.3045,24.2801,24.2801,92100.0
2005-05-18 15:20:00,39.77,39.83,39.77,39.81,142400.0,24.2801,24.3167,24.2801,24.3045,142400.0
2005-05-18 15:25:00,39.82,39.87,39.81,39.82,117900.0,24.3106,24.3411,24.3045,24.3106,117900.0
2005-05-18 15:30:00,39.81,39.82,39.7,39.76,298800.0,24.3045,24.3106,24.2373,24.274,298800.0
2005-05-18 15:35:00,39.76,39.76,39.68,39.69,286700.0,24.274,24.274,24.2251,24.2312,286700.0
2005-05-18 15:40:00,39.69,39.76,39.68,39.73,213800.0,24.2312,24.274,24.2251,24.2556,213800.0
2005-05-18 15:45:00,39.74,39.74,39.68,39.72,238800.0,24.2617,24.2617,24.2251,24.2495,238800.0
2005-05-18 15:50:00,39.71,39.8,39.67,39.79,314200.0,24.2434,24.2984,24.219,24.2923,314200.0
2005-05-18 15:55:00,39.78,39.84,39.76,39.82,284300.0,24.2862,24.3228,24.274,24.3106,284300.0
2005-05-19 09:30:00,39.8,39.9,39.79,39.84,225400.0,24.2984,24.3594,24.2923,24.3228,225400.0
2005-05-19 09:35:00,39.85,39.92,39.85,39.91,114800.0,24.3289,24.3716,24.3289,24.3655,114800.0
2005-05-19 09:40:00,39.91,39.92,39.8,39.83,137300.0,24.3655,24.3716,24.2984,24.3167,137300.0
2005-05-19 09:45:00,39.83,39.92,39.82,39.9,163900.0,24.3167,24.3716,24.3106,24.3594,163900.0
2005-05-19 09:50:00,39.9,39.92,39.88,39.91,123800.0,24.3594,24.3716,24.3472,24.3655,123800.0
2005-05-19 09:55:00,39.91,39.93,39.89,39.91,269000.0,24.3655,24.3777,24.3533,24.3655,269000.0
2005-05-19 10:00:00,39.93,39.99,39.91,39.99,168800.0,24.3777,24.4144,24.3655,24.4144,168800.0
2005-05-19 10:05:00,39.99,40.09,39.95,40.09,431600.0,24.4144,24.4754,24.39,24.4754,431600.0
2005-05-19 10:10:00,40.05,40.24,40.05,40.23,229500.0,24.451,24.567,24.451,24.5609,229500.0
2005-05-19 10:15:00,40.24,40.25,40.06,40.19,211500.0,24.567,24.5731,24.4571,24.5365,211500.0
2005-05-19 10:20:00,40.19,40.22,40.0,40.0,152400.0,24.5365,24.5548,24.4205,24.4205,152400.0
2005-05-19 10:25:00,40.0,40.09,39.99,40.07,107200.0,24.4205,24.4754,24.4144,24.4632,107200.0
2005-05-19 10:30:00,40.07,40.15,40.03,40.06,92800.0,24.4632,24.5121,24.4388,24.4571,92800.0
2005-05-19 10:35:00,40.06,40.15,40.06,40.07,72700.0,24.4571,24.5121,24.4571,24.4632,72700.0
2005-05-19 10:40:00,40.05,40.05,39.88,39.9,114500.0,24.451,24.451,24.3472,24.3594,114500.0
2005-05-19 10:45:00,39.9,39.95,39.88,39.92,59000.0,24.3594,24.39,24.3472,24.3716,59000.0
2005-05-19 10:50:00,39.93,39.96,39.87,39.89,78000.0,24.3777,24.3961,24.3411,24.3533,78000.0
2005-05-19 10:55:00,39.87,39.95,39.87,39.93,70700.0,24.3411,24.39,24.3411,24.3777,70700.0
2005-05-19 11:00:00,39.92,39.97,39.9,39.93,71100.0,24.3716,24.4022,24.3594,24.3777,71100.0
2005-05-19 11:05:00,39.94,39.99,39.93,39.98,68800.0,24.3838,24.4144,24.3777,24.4083,68800.0
2005-05-19 11:10:00,39.98,40.1,39.98,40.01,179700.0,24.4083,24.4815,24.4083,24.4266,179700.0
2005-05-19 11:15:00,40.0,40.06,39.91,39.93,70900.0,24.4205,24.4571,24.3655,24.3777,70900.0
2005-05-19 11:20:00,39.92,39.93,39.88,39.92,59600.0,24.3716,24.3777,24.3472,24.3716,59600.0
2005-05-19 11:25:00,39.92,39.96,39.86,39.86,65500.0,24.3716,24.3961,24.335,24.335,65500.0
2005-05-19 11:30:00,39.86,39.88,39.81,39.84,58000.0,24.335,24.3472,24.3045,24.3228,58000.0
2005-05-19 11:35:00,39.83,39.85,39.8,39.85,71700.0,24.3167,24.3289,24.2984,24.3289,71700.0
2005-05-19 11:40:00,39.85,39.89,39.81,39.84,42200.0,24.3289,24.3533,24.3045,24.3228,42200.0
2005-05-19 11:45:00,39.84,39.89,39.83,39.88,49700.0,24.3228,24.3533,24.3167,24.3472,49700.0
2005-05-19 11:50:00,39.89,39.92,39.85,39.89,51000.0,24.3533,24.3716,24.3289,24.3533,51000.0
2005-05-19 11:55:00,39.89,39.94,39.87,39.89,51900.0,24.3533,24.3838,24.3411,24.3533,51900.0
2005-05-19 12:00:00,39.9,39.9,39.82,39.87,48600.0,24.3594,24.3594,24.3106,24.3411,48600.0
2005-05-19 12:05:00,39.88,39.9,39.82,39.9,49800.0,24.3472,24.3594,24.3106,24.3594,49800.0
2005-05-19 12:10:00,39.9,39.91,39.87,39.89,43000.0,24.3594,24.3655,24.3411,24.3533,43000.0
2005-05-19 12:15:00,39.89,39.9,39.85,39.89,71700.0,24.3533,24.3594,24.3289,24.3533,71700.0
2005-05-19 12:20:00,39.89,39.93,39.88,39.91,61000.0,24.3533,24.3777,24.3472,24.3655,61000.0
2005-05-19 12:25:00,39.91,39.95,39.9,39.95,28900.0,24.3655,24.39,24.3594,24.39,28900.0
2005-05-19 12:30:00,39.95,39.97,39.92,39.94,22000.0,24.39,24.4022,24.3716,24.3838,22000.0
2005-05-19 12:35:00,39.94,39.97,39.94,39.97,34800.0,24.3838,24.4022,24.3838,24.4022,34800.0
2005-05-19 12:40:00,39.97,40.0,39.97,39.99,43000.0,24.4022,24.4205,24.4022,24.4144,43000.0
2005-05-19 12:45:00,39.99,40.02,39.98,40.01,91400.0,24.4144,24.4327,24.4083,24.4266,91400.0
2005-05-19 12:50:00,40.02,40.06,40.0,40.06,76100.0,24.4327,24.4571,24.4205,24.4571,76100.0
2005-05-19 12:55:00,40.07,40.08,40.04,40.08,37200.0,24.4632,24.4693,24.4449,24.4693,37200.0
2005-05-19 13:00:00,40.07,40.14,40.07,40.11,86300.0,24.4632,24.5059,24.4632,24.4876,86300.0
2005-05-19 13:05:00,40.11,40.14,40.08,40.13,60600.0,24.4876,24.5059,24.4693,24.4998,60600.0
2005-05-19 13:10:00,40.13,40.15,40.06,40.07,33200.0,24.4998,24.5121,24.4571,24.4632,33200.0
2005-05-19 13:15:00,40.09,40.13,40.08,40.09,34600.0,24.4754,24.4998,24.4693,24.4754,34600.0
2005-05-19 13:20:00,40.08,40.11,40.06,40.06,50800.0,24.4693,24.4876,24.4571,24.4571,50800.0
2005-05-19 13:25:00,40.06,40.09,40.05,40.07,29400.0,24.4571,24.4754,24.451,24.4632,29400.0
2005-05-19 13:30:00,40.07,40.09,40.01,40.02,33800.0,24.4632,24.4754,24.4266,24.4327,33800.0
2005-05-19 13:35:00,40.03,40.06,40.0,40.03,36000.0,24.4388,24.4571,24.4205,24.4388,36000.0
2005-05-19 13:40:00,40.04,40.07,40.02,40.02,30400.0,24.4449,24.4632,24.4327,24.4327,30400.0
2005-05-19 13:45:00,40.02,40.05,40.02,40.03,48600.0,24.4327,24.451,24.4327,24.4388,48600.0
2005-05-19 13:50:00,40.02,40.02,39.9,39.92,65400.0,24.4327,24.4327,24.3594,24.3716,65400.0
2005-05-19 13:55:00,39.93,39.95,39.9,39.91,65500.0,24.3777,24.39,24.3594,24.3655,65500.0
2005-05-19 14:00:00,39.9,39.91,39.85,39.86,67700.0,24.3594,24.3655,24.3289,24.335,67700.0
2005-05-19 14:05:00,39.86,39.92,39.85,39.87,54300.0,24.335,24.3716,24.3289,24.3411,54300.0
2005-05-19 14:10:00,39.87,39.92,39.86,39.92,100900.0,24.3411,24.3716,24.335,24.3716,100900.0
2005-05-19 14:15:00,39.92,39.96,39.89,39.95,90800.0,24.3716,24.3961,24.3533,24.39,90800.0
2005-05-19 14:20:00,39.98,39.98,39.9,39.91,63200.0,24.4083,24.4083,24.3594,24.3655,63200.0
2005-05-19 14:25:00,39.91,39.96,39.86,39.94,86000.0,24.3655,24.3961,24.335,24.3838,86000.0
2005-05-19 14:30:00,39.92,39.94,39.88,39.9,60500.0,24.3716,24.3838,24.3472,24.3594,60500.0
2005-05-19 14:35:00,39.91,39.93,39.89,39.89,77600.0,24.3655,24.3777,24.3533,24.3533,77600.0
2005-05-19 14:40:00,39.89,39.89,39.82,39.89,43000.0,24.3533,24.3533,24.3106,24.3533,43000.0
2005-05-19 14:45:00,39.89,39.94,39.78,39.93,117700.0,24.3533,24.3838,24.2862,24.3777,117700.0
2005-05-19 14:50:00,39.93,39.98,39.91,39.94,63900.0,24.3777,24.4083,24.3655,24.3838,63900.0
2005-05-19 14:55:00,39.94,40.0,39.93,39.99,67000.0,24.3838,24.4205,24.3777,24.4144,67000.0
2005-05-19 15:00:00,40.0,40.1,39.96,40.09,108400.0,24.4205,24.4815,24.3961,24.4754,108400.0
2005-05-19 15:05:00,40.1,40.19,40.08,40.14,112800.0,24.4815,24.5365,24.4693,24.5059,112800.0
2005-05-19 15:10:00,40.13,40.13,40.06,40.07,83100.0,24.4998,24.4998,24.4571,24.4632,83100.0
2005-05-19 15:15:00,40.07,40.11,40.07,40.09,112800.0,24.4632,24.4876,24.4632,24.4754,112800.0
2005-05-19 15:20:00,40.14,40.14,40.06,40.07,103400.0,24.5059,24.5059,24.4571,24.4632,103400.0
2005-05-19 15:25:00,40.07,40.12,40.02,40.11,134400.0,24.4632,24.4937,24.4327,24.4876,134400.0
2005-05-19 15:30:00,40.11,40.11,40.07,40.1,103800.0,24.4876,24.4876,24.4632,24.4815,103800.0
2005-05-19 15:35:00,40.1,40.1,40.06,40.08,209900.0,24.4815,24.4815,24.4571,24.4693,209900.0
2005-05-19 15:40:00,40.08,40.1,40.06,40.09,203500.0,24.4693,24.4815,24.4571,24.4754,203500.0
2005-05-19 15:45:00,40.08,40.17,40.08,40.12,226200.0,24.4693,24.5243,24.4693,24.4937,226200.0
2005-05-19 15:50:00,40.13,40.15,40.08,40.09,154100.0,24.4998,24.5121,24.4693,24.4754,154100.0
2005-05-19 15:55:00,40.1,40.15,40.09,40.11,135300.0,24.4815,24.5121,24.4754,24.4876,135300.0
2005-05-20 09:30:00,40.15,40.15,39.89,39.94,696200.0,24.5121,24.5121,24.3533,24.3838,696200.0
2005-05-20 09:35:00,39.95,40.06,39.93,39.96,85900.0,24.39,24.4571,24.3777,24.3961,85900.0
2005-05-20 09:40:00,39.93,39.93,39.82,39.86,87800.0,24.3777,24.3777,24.3106,24.335,87800.0
2005-05-20 09:45:00,39.86,39.94,39.81,39.94,82300.0,24.335,24.3838,24.3045,24.3838,82300.0
2005-05-20 09:50:00,39.95,39.98,39.77,39.78,78400.0,24.39,24.4083,24.2801,24.2862,78400.0
2005-05-20 09:55:00,39.8,39.8,39.64,39.79,152800.0,24.2984,24.2984,24.2007,24.2923,152800.0
2005-05-20 10:00:00,39.78,39.79,39.73,39.76,160600.0,24.2862,24.2923,24.2556,24.274,160600.0
2005-05-20 10:05:00,39.75,39.76,39.71,39.72,113600.0,24.2678,24.274,24.2434,24.2495,113600.0
2005-05-20 10:10:00,39.73,39.75,39.68,39.72,79900.0,24.2556,24.2678,24.2251,24.2495,79900.0
2005-05-20 10:15:00,39.73,39.75,39.67,39.69,63000.0,24.2556,24.2678,24.219,24.2312,63000.0
2005-05-20 10:20:00,39.7,39.7,39.64,39.66,109800.0,24.2373,24.2373,24.2007,24.2129,109800.0
2005-05-20 10:25:00,39.66,39.72,39.65,39.68,64200.0,24.2129,24.2495,24.2068,24.2251,64200.0
2005-05-20 10:30:00,39.69,39.75,39.68,39.7,90300.0,24.2312,24.2678,24.2251,24.2373,90300.0
2005-05-20 10:35:00,39.71,39.72,39.68,39.69,66700.0,24.2434,24.2495,24.2251,24.2312,66700.0
2005-05-20 10:40:00,39.7,39.71,39.65,39.68,83800.0,24.2373,24.2434,24.2068,24.2251,83800.0
2005-05-20 10:45:00,39.67,39.72,39.67,39.69,50700.0,24.219,24.2495,24.219,24.2312,50700.0
2005-05-20 10:50:00,39.69,39.73,39.59,39.6,139000.0,24.2312,24.2556,24.1702,24.1763,139000.0
2005-05-20 10:55:00,39.61,39.65,39.54,39.55,98800.0,24.1824,24.2068,24.1396,24.1457,98800.0
2005-05-20 11:00:00,39.56,39.58,39.45,39.45,170100.0,24.1519,24.1641,24.0847,24.0847,170100.0
2005-05-20 11:05:00,39.45,39.5,39.42,39.49,114900.0,24.0847,24.1152,24.0664,24.1091,114900.0
2005-05-20 11:10:00,39.49,39.5,39.42,39.44,99700.0,24.1091,24.1152,24.0664,24.0786,99700.0
2005-05-20 11:15:00,39.43,39.44,39.35,39.35,109300.0,24.0725,24.0786,24.0236,24.0236,109300.0
2005-05-20 11:20:00,39.35,39.35,39.27,39.31,160800.0,24.0236,24.0236,23.9748,23.9992,160800.0
2005-05-20 11:25:00,39.31,39.42,39.31,39.38,114700.0,23.9992,24.0664,23.9992,24.042,114700.0
2005-05-20 11:30:00,39.4,39.41,39.37,39.38,118300.0,24.0542,24.0603,24.0359,24.042,118300.0
2005-05-20 11:35:00,39.38,39.46,39.37,39.46,96100.0,24.042,24.0908,24.0359,24.0908,96100.0
2005-05-20 11:40:00,39.47,39.54,39.47,39.53,78700.0,24.0969,24.1396,24.0969,24.1335,78700.0
2005-05-20 11:45:00,39.55,39.56,39.53,39.56,76100.0,24.1457,24.1519,24.1335,24.1519,76100.0
2005-05-20 11:50:00,39.56,39.63,39.55,39.59,123600.0,24.1519,24.1946,24.1457,24.1702,123600.0
2005-05-20 11:55:00,39.58,39.6,39.57,39.59,116100.0,24.1641,24.1763,24.158,24.1702,116100.0
2005-05-20 12:00:00,39.59,39.6,39.57,39.57,80700.0,24.1702,24.1763,24.158,24.158,80700.0
2005-05-20 12:05:00,39.58,39.64,39.56,39.62,153700.0,24.1641,24.2007,24.1519,24.1885,153700.0
2005-05-20 12:10:00,39.63,39.64,39.59,39.6,52600.0,24.1946,24.2007,24.1702,24.1763,52600.0
2005-05-20 12:15:00,39.6,39.61,39.55,39.57,53200.0,24.1763,24.1824,24.1457,24.158,53200.0
2005-05-20 12:20:00,39.57,39.6,39.56,39.59,76900.0,24.158,24.1763,24.1519,24.1702,76900.0
2005-05-20 12:25:00,39.59,39.59,39.54,39.55,66300.0,24.1702,24.1702,24.1396,24.1457,66300.0
2005-05-20 12:30:00,39.56,39.58,39.54,39.57,54800.0,24.1519,24.1641,24.1396,24.158,54800.0
2005-05-20 12:35:00,39.57,39.57,39.54,39.54,138900.0,24.158,24.158,24.1396,24.1396,138900.0
2005-05-20 12:40:00,39.55,39.57,39.54,39.55,27800.0,24.1457,24.158,24.1396,24.1457,27800.0
2005-05-20 12:45:00,39.55,39.59,39.54,39.58,21700.0,24.1457,24.1702,24.1396,24.1641,21700.0
2005-05-20 12:50:00,39.58,39.65,39.58,39.65,56400.0,24.1641,24.2068,24.1641,24.2068,56400.0
2005-05-20 12:55:00,39.64,39.68,39.6,39.61,53100.0,24.2007,24.2251,24.1763,24.1824,53100.0
2005-05-20 13:00:00,39.62,39.66,39.61,39.63,38600.0,24.1885,24.2129,24.1824,24.1946,38600.0
2005-05-20 13:05:00,39.63,39.63,39.54,39.61,34400.0,24.1946,24.1946,24.1396,24.1824,34400.0
2005-05-20 13:10:00,39.6,39.66,39.6,39.63,37100.0,24.1763,24.2129,24.1763,24.1946,37100.0
2005-05-20 13:15:00,39.62,39.66,39.6,39.65,33800.0,24.1885,24.2129,24.1763,24.2068,33800.0
2005-05-20 13:20:00,39.65,39.66,39.54,39.57,76900.0,24.2068,24.2129,24.1396,24.158,76900.0
2005-05-20 13:25:00,39.56,39.64,39.55,39.64,49300.0,24.1519,24.2007,24.1457,24.2007,49300.0
2005-05-20 13:30:00,39.64,39.66,39.58,39.58,71100.0,24.2007,24.2129,24.1641,24.1641,71100.0
2005-05-20 13:35:00,39.59,39.62,39.56,39.56,118700.0,24.1702,24.1885,24.1519,24.1519,118700.0
2005-05-20 13:40:00,39.56,39.6,39.56,39.59,70000.0,24.1519,24.1763,24.1519,24.1702,70000.0
2005-05-20 13:45:00,39.6,39.65,39.59,39.62,59100.0,24.1763,24.2068,24.1702,24.1885,59100.0
2005-05-20 13:50:00,39.61,39.65,39.56,39.56,73900.0,24.1824,24.2068,24.1519,24.1519,73900.0
2005-05-20 13:55:00,39.56,39.58,39.55,39.58,44800.0,24.1519,24.1641,24.1457,24.1641,44800.0
2005-05-20 14:00:00,39.58,39.61,39.55,39.56,129600.0,24.1641,24.1824,24.1457,24.1519,129600.0
2005-05-20 14:05:00,39.57,39.59,39.54,39.59,36100.0,24.158,24.1702,24.1396,24.1702,36100.0
2005-05-20 14:10:00,39.58,39.65,39.57,39.65,110900.0,24.1641,24.2068,24.158,24.2068,110900.0
2005-05-20 14:15:00,39.64,39.65,39.62,39.65,78800.0,24.2007,24.2068,24.1885,24.2068,78800.0
2005-05-20 14:20:00,39.64,39.7,39.64,39.68,92300.0,24.2007,24.2373,24.2007,24.2251,92300.0
2005-05-20 14:25:00,39.68,39.68,39.64,39.68,82100.0,24.2251,24.2251,24.2007,24.2251,82100.0
2005-05-20 14:30:00,39.68,39.74,39.68,39.73,71800.0,24.2251,24.2617,24.2251,24.2556,71800.0
2005-05-20 14:35:00,39.73,39.78,39.72,39.77,97800.0,24.2556,24.2862,24.2495,24.2801,97800.0
2005-05-20 14:40:00,39.76,39.8,39.75,39.79,65200.0,24.274,24.2984,24.2678,24.2923,65200.0
2005-05-20 14:45:00,39.79,39.79,39.72,39.74,87300.0,24.2923,24.2923,24.2495,24.2617,87300.0
2005-05-20 14:50:00,39.74,39.78,39.73,39.75,63100.0,24.2617,24.2862,24.2556,24.2678,63100.0
2005-05-20 14:55:00,39.75,39.75,39.69,39.71,71100.0,24.2678,24.2678,24.2312,24.2434,71100.0
2005-05-20 15:00:00,39.71,39.73,39.67,39.68,66700.0,24.2434,24.2556,24.219,24.2251,66700.0
2005-05-20 15:05:00,39.67,39.7,39.65,39.66,66200.0,24.219,24.2373,24.2068,24.2129,66200.0
2005-05-20 15:10:00,39.67,39.73,39.65,39.72,56300.0,24.219,24.2556,24.2068,24.2495,56300.0
2005-05-20 15:15:00,39.71,39.72,39.68,39.71,55400.0,24.2434,24.2495,24.2251,24.2434,55400.0
2005-05-20 15:20:00,39.71,39.73,39.69,39.7,113200.0,24.2434,24.2556,24.2312,24.2373,113200.0
2005-05-20 15:25:00,39.71,39.76,39.7,39.76,98700.0,24.2434,24.274,24.2373,24.274,98700.0
2005-05-20 15:30:00,39.76,39.77,39.73,39.73,90900.0,24.274,24.2801,24.2556,24.2556,90900.0
2005-05-20 15:35:00,39.72,39.75,39.72,39.75,93700.0,24.2495,24.2678,24.2495,24.2678,93700.0
2005-05-20 15:40:00,39.74,39.76,39.74,39.76,121000.0,24.2617,24.274,24.2617,24.274,121000.0
2005-05-20 15:45:00,39.74,39.8,39.74,39.8,216900.0,24.2617,24.2984,24.2617,24.2984,216900.0
2005-05-20 15:50:00,39.8,39.8,39.73,39.75,184900.0,24.2984,24.2984,24.2556,24.2678,184900.0
2005-05-20 15:55:00,39.73,39.77,39.6,39.6,285200.0,24.2556,24.2801,24.1763,24.1763,285200.0
2005-05-23 09:30:00,39.98,40.09,39.95,40.06,443000.0,24.4083,24.4754,24.39,24.4571,443000.0
2005-05-23 09:35:00,40.06,40.09,40.0,40.08,132900.0,24.4571,24.4754,24.4205,24.4693,132900.0
2005-05-23 09:40:00,40.07,40.17,40.07,40.17,126100.0,24.4632,24.5243,24.4632,24.5243,126100.0
2005-05-23 09:45:00,40.17,40.34,40.17,40.22,207200.0,24.5243,24.6281,24.5243,24.5548,207200.0
2005-05-23 09:50:00,40.23,40.25,40.19,40.21,99500.0,24.5609,24.5731,24.5365,24.5487,99500.0
2005-05-23 09:55:00,40.19,40.25,40.19,40.25,136500.0,24.5365,24.5731,24.5365,24.5731,136500.0
2005-05-23 10:00:00,40.23,40.25,40.21,40.23,107800.0,24.5609,24.5731,24.5487,24.5609,107800.0
2005-05-23 10:05:00,40.24,40.28,40.19,40.19,132500.0,24.567,24.5914,24.5365,24.5365,132500.0
2005-05-23 10:10:00,40.19,40.23,40.11,40.14,80000.0,24.5365,24.5609,24.4876,24.5059,80000.0
2005-05-23 10:15:00,40.14,40.18,40.12,40.13,81900.0,24.5059,24.5304,24.4937,24.4998,81900.0
2005-05-23 10:20:00,40.13,40.13,40.03,40.1,96900.0,24.4998,24.4998,24.4388,24.4815,96900.0
2005-05-23 10:25:00,40.1,40.21,40.08,40.16,53500.0,24.4815,24.5487,24.4693,24.5182,53500.0
2005-05-23 10:30:00,40.17,40.26,40.13,40.2,97400.0,24.5243,24.5792,24.4998,24.5426,97400.0
2005-05-23 10:35:00,40.2,40.25,40.15,40.21,124700.0,24.5426,24.5731,24.5121,24.5487,124700.0
2005-05-23 10:40:00,40.22,40.25,40.2,40.21,53000.0,24.5548,24.5731,24.5426,24.5487,53000.0
2005-05-23 10:45:00,40.22,40.22,40.06,40.12,125100.0,24.5548,24.5548,24.4571,24.4937,125100.0
2005-05-23 10:50:00,40.11,40.13,40.09,40.1,38000.0,24.4876,24.4998,24.4754,24.4815,38000.0
2005-05-23 10:55:00,40.1,40.16,40.07,40.14,136100.0,24.4815,24.5182,24.4632,24.5059,136100.0
2005-05-23 11:00:00,40.11,40.13,40.03,40.09,87200.0,24.4876,24.4998,24.4388,24.4754,87200.0
2005-05-23 11:05:00,40.09,40.12,40.04,40.05,49900.0,24.4754,24.4937,24.4449,24.451,49900.0
2005-05-23 11:10:00,40.05,40.1,40.02,40.04,66100.0,24.451,24.4815,24.4327,24.4449,66100.0
2005-05-23 11:15:00,40.04,40.08,39.99,40.0,85000.0,24.4449,24.4693,24.4144,24.4205,85000.0
2005-05-23 11:20:00,40.05,40.09,40.0,40.03,73700.0,24.451,24.4754,24.4205,24.4388,73700.0
2005-05-23 11:25:00,40.03,40.1,40.02,40.07,48200.0,24.4388,24.4815,24.4327,24.4632,48200.0
2005-05-23 11:30:00,40.06,40.08,40.05,40.07,64500.0,24.4571,24.4693,24.451,24.4632,64500.0
2005-05-23 11:35:00,40.1,40.1,40.02,40.02,45200.0,24.4815,24.4815,24.4327,24.4327,45200.0
2005-05-23 11:40:00,40.02,40.06,40.0,40.0,39100.0,24.4327,24.4571,24.4205,24.4205,39100.0
2005-05-23 11:45:00,40.0,40.07,40.0,40.01,29500.0,24.4205,24.4632,24.4205,24.4266,29500.0
2005-05-23 11:50:00,40.02,40.11,40.0,40.09,56400.0,24.4327,24.4876,24.4205,24.4754,56400.0
2005-05-23 11:55:00,40.09,40.22,40.08,40.21,109300.0,24.4754,24.5548,24.4693,24.5487,109300.0
2005-05-23 12:00:00,40.2,40.22,40.16,40.2,66300.0,24.5426,24.5548,24.5182,24.5426,66300.0
2005-05-23 12:05:00,40.19,40.2,40.16,40.17,38300.0,24.5365,24.5426,24.5182,24.5243,38300.0
2005-05-23 12:10:00,40.16,40.18,40.14,40.16,44800.0,24.5182,24.5304,24.5059,24.5182,44800.0
2005-05-23 12:15:00,40.16,40.21,40.15,40.18,55600.0,24.5182,24.5487,24.5121,24.5304,55600.0
2005-05-23 12:20:00,40.19,40.2,40.16,40.18,56200.0,24.5365,24.5426,24.5182,24.5304,56200.0
2005-05-23 12:25:00,40.18,40.21,40.17,40.2,25900.0,24.5304,24.5487,24.5243,24.5426,25900.0
2005-05-23 12:30:00,40.19,40.2,40.16,40.18,74100.0,24.5365,24.5426,24.5182,24.5304,74100.0
2005-05-23 12:35:00,40.17,40.18,40.12,40.12,80800.0,24.5243,24.5304,24.4937,24.4937,80800.0
2005-05-23 12:40:00,40.12,40.15,40.1,40.15,128100.0,24.4937,24.5121,24.4815,24.5121,128100.0
2005-05-23 12:45:00,40.14,40.15,40.1,40.11,20300.0,24.5059,24.5121,24.4815,24.4876,20300.0
2005-05-23 12:50:00,40.11,40.12,40.01,40.03,48100.0,24.4876,24.4937,24.4266,24.4388,48100.0
2005-05-23 12:55:00,40.02,40.07,39.99,40.01,133500.0,24.4327,24.4632,24.4144,24.4266,133500.0
2005-05-23 13:00:00,40.0,40.03,40.0,40.0,29100.0,24.4205,24.4388,24.4205,24.4205,29100.0
2005-05-23 13:05:00,40.0,40.03,39.96,39.98,50900.0,24.4205,24.4388,24.3961,24.4083,50900.0
2005-05-23 13:10:00,39.98,39.99,39.96,39.99,38300.0,24.4083,24.4144,24.3961,24.4144,38300.0
2005-05-23 13:15:00,39.99,40.0,39.98,39.98,34100.0,24.4144,24.4205,24.4083,24.4083,34100.0
2005-05-23 13:20:00,39.99,40.06,39.98,40.03,62500.0,24.4144,24.4571,24.4083,24.4388,62500.0
2005-05-23 13:25:00,40.03,40.03,39.99,39.99,27600.0,24.4388,24.4388,24.4144,24.4144,27600.0
2005-05-23 13:30:00,40.0,40.01,39.99,40.01,37500.0,24.4205,24.4266,24.4144,24.4266,37500.0
2005-05-23 13:35:00,40.0,40.02,39.96,39.99,35100.0,24.4205,24.4327,24.3961,24.4144,35100.0
2005-05-23 13:40:00,39.99,39.99,39.96,39.97,28800.0,24.4144,24.4144,24.3961,24.4022,28800.0
2005-05-23 13:45:00,39.97,39.98,39.93,39.93,40100.0,24.4022,24.4083,24.3777,24.3777,40100.0
2005-05-23 13:50:00,39.96,39.98,39.95,39.96,19400.0,24.3961,24.4083,24.39,24.3961,19400.0
2005-05-23 13:55:00,39.97,39.99,39.95,39.97,48900.0,24.4022,24.4144,24.39,24.4022,48900.0
2005-05-23 14:00:00,39.98,39.99,39.95,39.99,37200.0,24.4083,24.4144,24.39,24.4144,37200.0
2005-05-23 14:05:00,39.99,40.09,39.98,40.09,104400.0,24.4144,24.4754,24.4083,24.4754,104400.0
2005-05-23 14:10:00,40.08,40.13,40.07,40.1,79900.0,24.4693,24.4998,24.4632,24.4815,79900.0
2005-05-23 14:15:00,40.1,40.17,40.07,40.14,71600.0,24.4815,24.5243,24.4632,24.5059,71600.0
2005-05-23 14:20:00,40.1,40.17,40.06,40.09,273800.0,24.4815,24.5243,24.4571,24.4754,273800.0
2005-05-23 14:25:00,40.08,40.1,40.06,40.08,47600.0,24.4693,24.4815,24.4571,24.4693,47600.0
2005-05-23 14:30:00,40.08,40.1,40.07,40.08,58500.0,24.4693,24.4815,24.4632,24.4693,58500.0
2005-05-23 14:35:00,40.08,40.09,40.05,40.06,78700.0,24.4693,24.4754,24.451,24.4571,78700.0
2005-05-23 14:40:00,40.07,40.12,40.0,40.1,77600.0,24.4632,24.4937,24.4205,24.4815,77600.0
2005-05-23 14:45:00,40.1,40.11,40.07,40.09,61300.0,24.4815,24.4876,24.4632,24.4754,61300.0
2005-05-23 14:50:00,40.1,40.14,40.09,40.13,49700.0,24.4815,24.5059,24.4754,24.4998,49700.0
2005-05-23 14:55:00,40.13,40.14,40.1,40.1,70200.0,24.4998,24.5059,24.4815,24.4815,70200.0
2005-05-23 15:00:00,40.1,40.1,40.06,40.07,43600.0,24.4815,24.4815,24.4571,24.4632,43600.0
2005-05-23 15:05:00,40.08,40.14,40.08,40.11,42800.0,24.4693,24.5059,24.4693,24.4876,42800.0
2005-05-23 15:10:00,40.1,40.12,40.04,40.05,89200.0,24.4815,24.4937,24.4449,24.451,89200.0
2005-05-23 15:15:00,40.05,40.07,40.04,40.06,59200.0,24.451,24.4632,24.4449,24.4571,59200.0
2005-05-23 15:20:00,40.07,40.08,39.99,40.04,129500.0,24.4632,24.4693,24.4144,24.4449,129500.0
2005-05-23 15:25:00,40.03,40.03,40.0,40.0,80200.0,24.4388,24.4388,24.4205,24.4205,80200.0
2005-05-23 15:30:00,40.01,40.07,40.0,40.06,98500.0,24.4266,24.4632,24.4205,24.4571,98500.0
2005-05-23 15:35:00,40.06,40.09,40.05,40.07,93900.0,24.4571,24.4754,24.451,24.4632,93900.0
2005-05-23 15:40:00,40.06,40.08,40.03,40.07,290300.0,24.4571,24.4693,24.4388,24.4632,290300.0
2005-05-23 15:45:00,40.08,40.08,40.0,40.0,201700.0,24.4693,24.4693,24.4205,24.4205,201700.0
2005-05-23 15:50:00,40.01,40.04,39.97,39.98,190100.0,24.4266,24.4449,24.4022,24.4083,190100.0
2005-05-23 15:55:00,39.98,40.0,39.95,39.99,152600.0,24.4083,24.4205,24.39,24.4144,152600.0
2005-05-24 09:30:00,39.81,39.93,39.8,39.93,219200.0,24.3045,24.3777,24.2984,24.3777,219200.0
2005-05-24 09:35:00,39.94,39.94,39.81,39.87,74700.0,24.3838,24.3838,24.3045,24.3411,74700.0
2005-05-24 09:40:00,39.88,39.88,39.81,39.88,132800.0,24.3472,24.3472,24.3045,24.3472,132800.0
2005-05-24 09:45:00,39.87,39.91,39.85,39.89,142000.0,24.3411,24.3655,24.3289,24.3533,142000.0
2005-05-24 09:50:00,39.87,39.89,39.86,39.87,122000.0,24.3411,24.3533,24.335,24.3411,122000.0
2005-05-24 09:55:00,39.87,39.96,39.87,39.92,81200.0,24.3411,24.3961,24.3411,24.3716,81200.0
2005-05-24 10:00:00,39.92,39.97,39.88,39.9,105600.0,24.3716,24.4022,24.3472,24.3594,105600.0
2005-05-24 10:05:00,39.89,39.9,39.81,39.81,107400.0,24.3533,24.3594,24.3045,24.3045,107400.0
2005-05-24 10:10:00,39.81,39.85,39.75,39.8,103300.0,24.3045,24.3289,24.2678,24.2984,103300.0
2005-05-24 10:15:00,39.79,39.79,39.65,39.74,112300.0,24.2923,24.2923,24.2068,24.2617,112300.0
2005-05-24 10:20:00,39.73,39.8,39.7,39.8,45100.0,24.2556,24.2984,24.2373,24.2984,45100.0
2005-05-24 10:25:00,39.8,39.81,39.76,39.77,54800.0,24.2984,24.3045,24.274,24.2801,54800.0
2005-05-24 10:30:00,39.77,39.8,39.76,39.79,67300.0,24.2801,24.2984,24.274,24.2923,67300.0
2005-05-24 10:35:00,39.78,39.8,39.76,39.77,197300.0,24.2862,24.2984,24.274,24.2801,197300.0
2005-05-24 10:40:00,39.77,39.78,39.71,39.71,58700.0,24.2801,24.2862,24.2434,24.2434,58700.0
2005-05-24 10:45:00,39.72,39.75,39.71,39.73,61600.0,24.2495,24.2678,24.2434,24.2556,61600.0
2005-05-24 10:50:00,39.73,39.77,39.73,39.75,53800.0,24.2556,24.2801,24.2556,24.2678,53800.0
2005-05-24 10:55:00,39.75,39.79,39.75,39.76,47300.0,24.2678,24.2923,24.2678,24.274,47300.0
2005-05-24 11:00:00,39.76,39.79,39.73,39.77,91200.0,24.274,24.2923,24.2556,24.2801,91200.0
2005-05-24 11:05:00,39.76,39.83,39.76,39.79,102900.0,24.274,24.3167,24.274,24.2923,102900.0
2005-05-24 11:10:00,39.8,39.86,39.77,39.85,126400.0,24.2984,24.335,24.2801,24.3289,126400.0
2005-05-24 11:15:00,39.85,39.85,39.8,39.81,77600.0,24.3289,24.3289,24.2984,24.3045,77600.0
2005-05-24 11:20:00,39.81,39.83,39.78,39.79,34700.0,24.3045,24.3167,24.2862,24.2923,34700.0
2005-05-24 11:25:00,39.78,39.79,39.72,39.73,43400.0,24.2862,24.2923,24.2495,24.2556,43400.0
2005-05-24 11:30:00,39.73,39.75,39.72,39.74,64700.0,24.2556,24.2678,24.2495,24.2617,64700.0
2005-05-24 11:35:00,39.74,39.74,39.7,39.71,35100.0,24.2617,24.2617,24.2373,24.2434,35100.0
2005-05-24 11:40:00,39.71,39.75,39.71,39.72,38400.0,24.2434,24.2678,24.2434,24.2495,38400.0
2005-05-24 11:45:00,39.72,39.75,39.7,39.72,38300.0,24.2495,24.2678,24.2373,24.2495,38300.0
2005-05-24 11:50:00,39.73,39.73,39.61,39.61,42800.0,24.2556,24.2556,24.1824,24.1824,42800.0
2005-05-24 11:55:00,39.64,39.66,39.6,39.65,81400.0,24.2007,24.2129,24.1763,24.2068,81400.0
2005-05-24 12:00:00,39.65,39.72,39.63,39.71,67700.0,24.2068,24.2495,24.1946,24.2434,67700.0
2005-05-24 12:05:00,39.72,39.73,39.7,39.72,62200.0,24.2495,24.2556,24.2373,24.2495,62200.0
2005-05-24 12:10:00,39.71,39.74,39.71,39.73,39100.0,24.2434,24.2617,24.2434,24.2556,39100.0
2005-05-24 12:15:00,39.72,39.74,39.72,39.73,20400.0,24.2495,24.2617,24.2495,24.2556,20400.0
2005-05-24 12:20:00,39.72,39.74,39.71,39.72,28700.0,24.2495,24.2617,24.2434,24.2495,28700.0
2005-05-24 12:25:00,39.73,39.74,39.72,39.73,17700.0,24.2556,24.2617,24.2495,24.2556,17700.0
2005-05-24 12:30:00,39.73,39.75,39.71,39.73,33100.0,24.2556,24.2678,24.2434,24.2556,33100.0
2005-05-24 12:35:00,39.73,39.74,39.71,39.72,29100.0,24.2556,24.2617,24.2434,24.2495,29100.0
2005-05-24 12:40:00,39.72,39.72,39.7,39.7,27900.0,24.2495,24.2495,24.2373,24.2373,27900.0
2005-05-24 12:45:00,39.71,39.75,39.7,39.75,44600.0,24.2434,24.2678,24.2373,24.2678,44600.0
2005-05-24 12:50:00,39.74,39.75,39.73,39.73,29300.0,24.2617,24.2678,24.2556,24.2556,29300.0
2005-05-24 12:55:00,39.74,39.75,39.73,39.73,26700.0,24.2617,24.2678,24.2556,24.2556,26700.0
2005-05-24 13:00:00,39.72,39.75,39.72,39.73,28600.0,24.2495,24.2678,24.2495,24.2556,28600.0
2005-05-24 13:05:00,39.73,39.74,39.7,39.7,33000.0,24.2556,24.2617,24.2373,24.2373,33000.0
2005-05-24 13:10:00,39.7,39.72,39.69,39.72,48400.0,24.2373,24.2495,24.2312,24.2495,48400.0
2005-05-24 13:15:00,39.72,39.73,39.68,39.71,79500.0,24.2495,24.2556,24.2251,24.2434,79500.0
2005-05-24 13:20:00,39.71,39.72,39.7,39.71,16900.0,24.2434,24.2495,24.2373,24.2434,16900.0
2005-05-24 13:25:00,39.71,39.71,39.7,39.7,17100.0,24.2434,24.2434,24.2373,24.2373,17100.0
2005-05-24 13:30:00,39.69,39.7,39.68,39.7,16800.0,24.2312,24.2373,24.2251,24.2373,16800.0
2005-05-24 13:35:00,39.7,39.72,39.69,39.7,32600.0,24.2373,24.2495,24.2312,24.2373,32600.0
2005-05-24 13:40:00,39.71,39.72,39.68,39.68,55700.0,24.2434,24.2495,24.2251,24.2251,55700.0
2005-05-24 13:45:00,39.69,39.72,39.69,39.71,79100.0,24.2312,24.2495,24.2312,24.2434,79100.0
2005-05-24 13:50:00,39.69,39.69,39.65,39.66,22400.0,24.2312,24.2312,24.2068,24.2129,22400.0
2005-05-24 13:55:00,39.66,39.7,39.66,39.68,55200.0,24.2129,24.2373,24.2129,24.2251,55200.0
2005-05-24 14:00:00,39.68,39.7,39.62,39.67,162100.0,24.2251,24.2373,24.1885,24.219,162100.0
2005-05-24 14:05:00,39.66,39.74,39.64,39.74,107400.0,24.2129,24.2617,24.2007,24.2617,107400.0
2005-05-24 14:10:00,39.74,39.74,39.65,39.68,113400.0,24.2617,24.2617,24.2068,24.2251,113400.0
2005-05-24 14:15:00,39.7,39.7,39.65,39.7,115000.0,24.2373,24.2373,24.2068,24.2373,115000.0
2005-05-24 14:20:00,39.7,39.72,39.67,39.69,277100.0,24.2373,24.2495,24.219,24.2312,277100.0
2005-05-24 14:25:00,39.68,39.7,39.67,39.68,139000.0,24.2251,24.2373,24.219,24.2251,139000.0
2005-05-24 14:30:00,39.68,39.73,39.68,39.71,65500.0,24.2251,24.2556,24.2251,24.2434,65500.0
2005-05-24 14:35:00,39.71,39.72,39.69,39.71,320000.0,24.2434,24.2495,24.2312,24.2434,320000.0
2005-05-24 14:40:00,39.7,39.71,39.69,39.7,160100.0,24.2373,24.2434,24.2312,24.2373,160100.0
2005-05-24 14:45:00,39.69,39.69,39.66,39.69,44200.0,24.2312,24.2312,24.2129,24.2312,44200.0
2005-05-24 14:50:00,39.7,39.71,39.69,39.7,180400.0,24.2373,24.2434,24.2312,24.2373,180400.0
2005-05-24 14:55:00,39.7,39.72,39.67,39.72,189600.0,24.2373,24.2495,24.219,24.2495,189600.0
2005-05-24 15:00:00,39.73,39.73,39.69,39.7,69200.0,24.2556,24.2556,24.2312,24.2373,69200.0
2005-05-24 15:05:00,39.7,39.75,39.7,39.75,92800.0,24.2373,24.2678,24.2373,24.2678,92800.0
2005-05-24 15:10:00,39.75,39.79,39.75,39.76,142200.0,24.2678,24.2923,24.2678,24.274,142200.0
2005-05-24 15:15:00,39.76,39.77,39.74,39.76,72400.0,24.274,24.2801,24.2617,24.274,72400.0
2005-05-24 15:20:00,39.75,39.85,39.75,39.8,87900.0,24.2678,24.3289,24.2678,24.2984,87900.0
2005-05-24 15:25:00,39.78,39.9,39.77,39.88,73100.0,24.2862,24.3594,24.2801,24.3472,73100.0
2005-05-24 15:30:00,39.88,39.92,39.88,39.88,117200.0,24.3472,24.3716,24.3472,24.3472,117200.0
2005-05-24 15:35:00,39.87,39.96,39.87,39.95,141800.0,24.3411,24.3961,24.3411,24.39,141800.0
2005-05-24 15:40:00,39.95,39.96,39.89,39.91,108800.0,24.39,24.3961,24.3533,24.3655,108800.0
2005-05-24 15:45:00,39.91,39.98,39.87,39.91,186700.0,24.3655,24.4083,24.3411,24.3655,186700.0
2005-05-24 15:50:00,39.91,39.92,39.79,39.8,84100.0,24.3655,24.3716,24.2923,24.2984,84100.0
2005-05-24 15:55:00,39.79,39.86,39.77,39.86,159000.0,24.2923,24.335,24.2801,24.335,159000.0
2005-05-25 09:30:00,39.86,39.86,39.6,39.61,161300.0,24.335,24.335,24.1763,24.1824,161300.0
2005-05-25 09:35:00,39.62,39.7,39.6,39.7,127700.0,24.1885,24.2373,24.1763,24.2373,127700.0
2005-05-25 09:40:00,39.65,39.67,39.53,39.62,123600.0,24.2068,24.219,24.1335,24.1885,123600.0
2005-05-25 09:45:00,39.62,39.69,39.6,39.62,88000.0,24.1885,24.2312,24.1763,24.1885,88000.0
2005-05-25 09:50:00,39.62,39.65,39.52,39.52,96600.0,24.1885,24.2068,24.1274,24.1274,96600.0
2005-05-25 09:55:00,39.53,39.54,39.43,39.44,123600.0,24.1335,24.1396,24.0725,24.0786,123600.0
2005-05-25 10:00:00,39.43,39.44,39.36,39.43,140400.0,24.0725,24.0786,24.0297,24.0725,140400.0
2005-05-25 10:05:00,39.42,39.45,39.37,39.37,100300.0,24.0664,24.0847,24.0359,24.0359,100300.0
2005-05-25 10:10:00,39.38,39.39,39.29,39.33,83800.0,24.042,24.0481,23.987,24.0114,83800.0
2005-05-25 10:15:00,39.33,39.35,39.28,39.3,81000.0,24.0114,24.0236,23.9809,23.9931,81000.0
2005-05-25 10:20:00,39.3,39.42,39.3,39.39,79300.0,23.9931,24.0664,23.9931,24.0481,79300.0
2005-05-25 10:25:00,39.39,39.4,39.34,39.39,61400.0,24.0481,24.0542,24.0175,24.0481,61400.0
2005-05-25 10:30:00,39.39,39.39,39.25,39.27,114200.0,24.0481,24.0481,23.9626,23.9748,114200.0
2005-05-25 10:35:00,39.27,39.32,39.25,39.29,79500.0,23.9748,24.0053,23.9626,23.987,79500.0
2005-05-25 10:40:00,39.3,39.32,39.13,39.16,120000.0,23.9931,24.0053,23.8893,23.9076,120000.0
2005-05-25 10:45:00,39.17,39.24,39.14,39.2,140700.0,23.9138,23.9565,23.8954,23.9321,140700.0
2005-05-25 10:50:00,39.2,39.32,39.18,39.28,70800.0,23.9321,24.0053,23.9199,23.9809,70800.0
2005-05-25 10:55:00,39.28,39.32,39.27,39.29,55700.0,23.9809,24.0053,23.9748,23.987,55700.0
2005-05-25 11:00:00,39.28,39.3,39.26,39.29,45600.0,23.9809,23.9931,23.9687,23.987,45600.0
2005-05-25 11:05:00,39.29,39.5,39.29,39.36,51000.0,23.987,24.1152,23.987,24.0297,51000.0
2005-05-25 11:10:00,39.35,39.37,39.27,39.29,133900.0,24.0236,24.0359,23.9748,23.987,133900.0
2005-05-25 11:15:00,39.28,39.31,39.27,39.31,57400.0,23.9809,23.9992,23.9748,23.9992,57400.0
2005-05-25 11:20:00,39.3,39.38,39.3,39.37,78800.0,23.9931,24.042,23.9931,24.0359,78800.0
2005-05-25 11:25:00,39.37,39.4,39.35,39.36,63600.0,24.0359,24.0542,24.0236,24.0297,63600.0
2005-05-25 11:30:00,39.36,39.38,39.35,39.36,33400.0,24.0297,24.042,24.0236,24.0297,33400.0
2005-05-25 11:35:00,39.35,39.35,39.26,39.3,64100.0,24.0236,24.0236,23.9687,23.9931,64100.0
2005-05-25 11:40:00,39.29,39.31,39.28,39.3,25000.0,23.987,23.9992,23.9809,23.9931,25000.0
2005-05-25 11:45:00,39.31,39.32,39.26,39.27,49700.0,23.9992,24.0053,23.9687,23.9748,49700.0
2005-05-25 11:50:00,39.28,39.33,39.26,39.32,37100.0,23.9809,24.0114,23.9687,24.0053,37100.0
2005-05-25 11:55:00,39.32,39.33,39.3,39.33,22700.0,24.0053,24.0114,23.9931,24.0114,22700.0
2005-05-25 12:00:00,39.32,39.33,39.29,39.32,27300.0,24.0053,24.0114,23.987,24.0053,27300.0
2005-05-25 12:05:00,39.32,39.35,39.3,39.34,46500.0,24.0053,24.0236,23.9931,24.0175,46500.0
2005-05-25 12:10:00,39.33,39.36,39.33,39.35,34000.0,24.0114,24.0297,24.0114,24.0236,34000.0
2005-05-25 12:15:00,39.36,39.36,39.34,39.34,51600.0,24.0297,24.0297,24.0175,24.0175,51600.0
2005-05-25 12:20:00,39.35,39.39,39.35,39.37,45800.0,24.0236,24.0481,24.0236,24.0359,45800.0
2005-05-25 12:25:00,39.37,39.41,39.37,39.4,50600.0,24.0359,24.0603,24.0359,24.0542,50600.0
2005-05-25 12:30:00,39.4,39.43,39.39,39.41,64400.0,24.0542,24.0725,24.0481,24.0603,64400.0
2005-05-25 12:35:00,39.42,39.43,39.39,39.4,42000.0,24.0664,24.0725,24.0481,24.0542,42000.0
2005-05-25 12:40:00,39.39,39.43,39.37,39.41,41200.0,24.0481,24.0725,24.0359,24.0603,41200.0
2005-05-25 12:45:00,39.4,39.41,39.39,39.4,15300.0,24.0542,24.0603,24.0481,24.0542,15300.0
2005-05-25 12:50:00,39.41,39.41,39.36,39.38,34900.0,24.0603,24.0603,24.0297,24.042,34900.0
2005-05-25 12:55:00,39.38,39.4,39.37,39.39,17400.0,24.042,24.0542,24.0359,24.0481,17400.0
2005-05-25 13:00:00,39.37,39.39,39.36,39.38,18500.0,24.0359,24.0481,24.0297,24.042,18500.0
2005-05-25 13:05:00,39.38,39.4,39.36,39.39,42100.0,24.042,24.0542,24.0297,24.0481,42100.0
2005-05-25 13:10:00,39.39,39.41,39.39,39.41,20100.0,24.0481,24.0603,24.0481,24.0603,20100.0
2005-05-25 13:15:00,39.4,39.41,39.34,39.34,17900.0,24.0542,24.0603,24.0175,24.0175,17900.0
2005-05-25 13:20:00,39.34,39.35,39.31,39.31,36100.0,24.0175,24.0236,23.9992,23.9992,36100.0
2005-05-25 13:25:00,39.31,39.36,39.21,39.24,90100.0,23.9992,24.0297,23.9382,23.9565,90100.0
2005-05-25 13:30:00,39.23,39.26,39.19,39.19,64300.0,23.9504,23.9687,23.926,23.926,64300.0
2005-05-25 13:35:00,39.19,39.38,39.19,39.3,216500.0,23.926,24.042,23.926,23.9931,216500.0
2005-05-25 13:40:00,39.31,39.35,39.27,39.3,90800.0,23.9992,24.0236,23.9748,23.9931,90800.0
2005-05-25 13:45:00,39.3,39.31,39.19,39.23,73700.0,23.9931,23.9992,23.926,23.9504,73700.0
2005-05-25 13:50:00,39.23,39.29,39.21,39.29,30700.0,23.9504,23.987,23.9382,23.987,30700.0
2005-05-25 13:55:00,39.29,39.36,39.28,39.36,50400.0,23.987,24.0297,23.9809,24.0297,50400.0
2005-05-25 14:00:00,39.36,39.36,39.31,39.32,35700.0,24.0297,24.0297,23.9992,24.0053,35700.0
2005-05-25 14:05:00,39.32,39.36,39.31,39.32,69200.0,24.0053,24.0297,23.9992,24.0053,69200.0
2005-05-25 14:10:00,39.33,39.33,39.29,39.3,53300.0,24.0114,24.0114,23.987,23.9931,53300.0
2005-05-25 14:15:00,39.3,39.35,39.3,39.34,47800.0,23.9931,24.0236,23.9931,24.0175,47800.0
2005-05-25 14:20:00,39.33,39.34,39.3,39.32,41600.0,24.0114,24.0175,23.9931,24.0053,41600.0
2005-05-25 14:25:00,39.33,39.4,39.33,39.4,35500.0,24.0114,24.0542,24.0114,24.0542,35500.0
2005-05-25 14:30:00,39.4,39.5,39.39,39.43,137300.0,24.0542,24.1152,24.0481,24.0725,137300.0
2005-05-25 14:35:00,39.43,39.43,39.36,39.4,55900.0,24.0725,24.0725,24.0297,24.0542,55900.0
2005-05-25 14:40:00,39.41,39.44,39.39,39.41,50100.0,24.0603,24.0786,24.0481,24.0603,50100.0
2005-05-25 14:45:00,39.4,39.42,39.37,39.41,46700.0,24.0542,24.0664,24.0359,24.0603,46700.0
2005-05-25 14:50:00,39.42,39.43,39.39,39.4,38000.0,24.0664,24.0725,24.0481,24.0542,38000.0
2005-05-25 14:55:00,39.41,39.43,39.4,39.41,57000.0,24.0603,24.0725,24.0542,24.0603,57000.0
2005-05-25 15:00:00,39.4,39.44,39.39,39.39,67900.0,24.0542,24.0786,24.0481,24.0481,67900.0
2005-05-25 15:05:00,39.39,39.4,39.37,39.39,46800.0,24.0481,24.0542,24.0359,24.0481,46800.0
2005-05-25 15:10:00,39.39,39.46,39.37,39.38,84700.0,24.0481,24.0908,24.0359,24.042,84700.0
2005-05-25 15:15:00,39.38,39.41,39.38,39.4,44800.0,24.042,24.0603,24.042,24.0542,44800.0
2005-05-25 15:20:00,39.4,39.45,39.39,39.42,74000.0,24.0542,24.0847,24.0481,24.0664,74000.0
2005-05-25 15:25:00,39.43,39.44,39.38,39.38,59400.0,24.0725,24.0786,24.042,24.042,59400.0
2005-05-25 15:30:00,39.38,39.42,39.37,39.41,110300.0,24.042,24.0664,24.0359,24.0603,110300.0
2005-05-25 15:35:00,39.41,39.45,39.41,39.45,85600.0,24.0603,24.0847,24.0603,24.0847,85600.0
2005-05-25 15:40:00,39.45,39.47,39.4,39.43,102000.0,24.0847,24.0969,24.0542,24.0725,102000.0
2005-05-25 15:45:00,39.42,39.46,39.42,39.42,69200.0,24.0664,24.0908,24.0664,24.0664,69200.0
2005-05-25 15:50:00,39.42,39.43,39.36,39.39,113600.0,24.0664,24.0725,24.0297,24.0481,113600.0
2005-05-25 15:55:00,39.4,39.4,39.34,39.39,114400.0,24.0542,24.0542,24.0175,24.0481,114400.0
2005-05-26 09:30:00,39.52,40.0,39.52,39.61,154600.0,24.1274,24.4205,24.1274,24.1824,154600.0
2005-05-26 09:35:00,39.64,39.64,39.54,39.59,79200.0,24.2007,24.2007,24.1396,24.1702,79200.0
2005-05-26 09:40:00,39.59,39.7,39.58,39.65,147100.0,24.1702,24.2373,24.1641,24.2068,147100.0
2005-05-26 09:45:00,39.65,39.72,39.65,39.67,116300.0,24.2068,24.2495,24.2068,24.219,116300.0
2005-05-26 09:50:00,39.67,39.69,39.53,39.57,77600.0,24.219,24.2312,24.1335,24.158,77600.0
2005-05-26 09:55:00,39.55,39.64,39.52,39.64,46300.0,24.1457,24.2007,24.1274,24.2007,46300.0
2005-05-26 10:00:00,39.64,39.64,39.5,39.5,109200.0,24.2007,24.2007,24.1152,24.1152,109200.0
2005-05-26 10:05:00,39.51,39.61,39.48,39.55,93400.0,24.1213,24.1824,24.103,24.1457,93400.0
2005-05-26 10:10:00,39.55,39.68,39.53,39.65,88700.0,24.1457,24.2251,24.1335,24.2068,88700.0
2005-05-26 10:15:00,39.67,39.85,39.66,39.84,139300.0,24.219,24.3289,24.2129,24.3228,139300.0
2005-05-26 10:20:00,39.85,39.91,39.8,39.81,197800.0,24.3289,24.3655,24.2984,24.3045,197800.0
2005-05-26 10:25:00,39.83,39.94,39.8,39.9,90000.0,24.3167,24.3838,24.2984,24.3594,90000.0
2005-05-26 10:30:00,39.89,39.98,39.89,39.95,113900.0,24.3533,24.4083,24.3533,24.39,113900.0
2005-05-26 10:35:00,39.96,40.0,39.96,39.99,116900.0,24.3961,24.4205,24.3961,24.4144,116900.0
2005-05-26 10:40:00,39.99,39.99,39.95,39.97,59200.0,24.4144,24.4144,24.39,24.4022,59200.0
2005-05-26 10:45:00,39.96,40.0,39.96,39.98,109600.0,24.3961,24.4205,24.3961,24.4083,109600.0
2005-05-26 10:50:00,39.99,39.99,39.92,39.93,59400.0,24.4144,24.4144,24.3716,24.3777,59400.0
2005-05-26 10:55:00,39.94,39.95,39.92,39.95,56500.0,24.3838,24.39,24.3716,24.39,56500.0
2005-05-26 11:00:00,39.94,39.95,39.91,39.93,44100.0,24.3838,24.39,24.3655,24.3777,44100.0
2005-05-26 11:05:00,39.94,39.95,39.92,39.94,55800.0,24.3838,24.39,24.3716,24.3838,55800.0
2005-05-26 11:10:00,39.95,39.99,39.94,39.97,62000.0,24.39,24.4144,24.3838,24.4022,62000.0
2005-05-26 11:15:00,39.97,40.05,39.94,40.05,184500.0,24.4022,24.451,24.3838,24.451,184500.0
2005-05-26 11:20:00,40.06,40.08,40.01,40.02,57000.0,24.4571,24.4693,24.4266,24.4327,57000.0
2005-05-26 11:25:00,40.02,40.05,40.01,40.03,49700.0,24.4327,24.451,24.4266,24.4388,49700.0
2005-05-26 11:30:00,40.05,40.05,40.0,40.01,49800.0,24.451,24.451,24.4205,24.4266,49800.0
2005-05-26 11:35:00,40.01,40.03,39.97,40.03,60800.0,24.4266,24.4388,24.4022,24.4388,60800.0
2005-05-26 11:40:00,40.03,40.04,39.98,39.99,39300.0,24.4388,24.4449,24.4083,24.4144,39300.0
2005-05-26 11:45:00,40.0,40.02,39.97,39.99,58300.0,24.4205,24.4327,24.4022,24.4144,58300.0
2005-05-26 11:50:00,39.98,39.98,39.94,39.97,92300.0,24.4083,24.4083,24.3838,24.4022,92300.0
2005-05-26 11:55:00,39.96,40.0,39.95,40.0,39500.0,24.3961,24.4205,24.39,24.4205,39500.0
2005-05-26 12:00:00,39.99,40.03,39.99,40.02,36900.0,24.4144,24.4388,24.4144,24.4327,36900.0
2005-05-26 12:05:00,40.02,40.02,39.99,40.02,35100.0,24.4327,24.4327,24.4144,24.4327,35100.0
2005-05-26 12:10:00,40.03,40.04,39.99,39.99,32300.0,24.4388,24.4449,24.4144,24.4144,32300.0
2005-05-26 12:15:00,39.99,40.0,39.96,39.99,22500.0,24.4144,24.4205,24.3961,24.4144,22500.0
2005-05-26 12:20:00,39.99,40.04,39.98,40.03,52400.0,24.4144,24.4449,24.4083,24.4388,52400.0
2005-05-26 12:25:00,40.03,40.05,40.0,40.0,38800.0,24.4388,24.451,24.4205,24.4205,38800.0
2005-05-26 12:30:00,40.01,40.02,39.98,40.01,40300.0,24.4266,24.4327,24.4083,24.4266,40300.0
2005-05-26 12:35:00,40.0,40.02,39.98,40.02,32400.0,24.4205,24.4327,24.4083,24.4327,32400.0
2005-05-26 12:40:00,40.01,40.04,40.01,40.03,27900.0,24.4266,24.4449,24.4266,24.4388,27900.0
2005-05-26 12:45:00,40.03,40.06,40.03,40.04,38800.0,24.4388,24.4571,24.4388,24.4449,38800.0
2005-05-26 12:50:00,40.04,40.07,40.04,40.04,34900.0,24.4449,24.4632,24.4449,24.4449,34900.0
2005-05-26 12:55:00,40.05,40.09,40.04,40.07,28100.0,24.451,24.4754,24.4449,24.4632,28100.0
2005-05-26 13:00:00,40.08,40.08,40.05,40.07,36200.0,24.4693,24.4693,24.451,24.4632,36200.0
2005-05-26 13:05:00,40.06,40.08,40.05,40.06,38700.0,24.4571,24.4693,24.451,24.4571,38700.0
2005-05-26 13:10:00,40.06,40.08,40.06,40.08,16800.0,24.4571,24.4693,24.4571,24.4693,16800.0
2005-05-26 13:15:00,40.08,40.08,40.02,40.02,52100.0,24.4693,24.4693,24.4327,24.4327,52100.0
2005-05-26 13:20:00,40.02,40.05,40.0,40.05,35600.0,24.4327,24.451,24.4205,24.451,35600.0
2005-05-26 13:25:00,40.03,40.03,39.99,40.0,57400.0,24.4388,24.4388,24.4144,24.4205,57400.0
2005-05-26 13:30:00,40.02,40.02,39.98,40.0,34000.0,24.4327,24.4327,24.4083,24.4205,34000.0
2005-05-26 13:35:00,40.01,40.02,40.0,40.01,29600.0,24.4266,24.4327,24.4205,24.4266,29600.0
2005-05-26 13:40:00,40.02,40.04,40.01,40.02,48600.0,24.4327,24.4449,24.4266,24.4327,48600.0
2005-05-26 13:45:00,40.01,40.02,40.0,40.01,21300.0,24.4266,24.4327,24.4205,24.4266,21300.0
2005-05-26 13:50:00,40.01,40.04,40.0,40.04,35500.0,24.4266,24.4449,24.4205,24.4449,35500.0
2005-05-26 13:55:00,40.03,40.05,40.0,40.02,57900.0,24.4388,24.451,24.4205,24.4327,57900.0
2005-05-26 14:00:00,40.02,40.06,40.02,40.04,42400.0,24.4327,24.4571,24.4327,24.4449,42400.0
2005-05-26 14:05:00,40.04,40.1,40.03,40.08,66600.0,24.4449,24.4815,24.4388,24.4693,66600.0
2005-05-26 14:10:00,40.07,40.08,40.01,40.04,42000.0,24.4632,24.4693,24.4266,24.4449,42000.0
2005-05-26 14:15:00,40.03,40.08,40.02,40.03,63800.0,24.4388,24.4693,24.4327,24.4388,63800.0
2005-05-26 14:20:00,40.04,40.09,40.03,40.05,53900.0,24.4449,24.4754,24.4388,24.451,53900.0
2005-05-26 14:25:00,40.05,40.11,40.03,40.08,124900.0,24.451,24.4876,24.4388,24.4693,124900.0
2005-05-26 14:30:00,40.08,40.1,40.06,40.06,35100.0,24.4693,24.4815,24.4571,24.4571,35100.0
2005-05-26 14:35:00,40.06,40.06,40.01,40.03,38100.0,24.4571,24.4571,24.4266,24.4388,38100.0
2005-05-26 14:40:00,40.03,40.05,40.02,40.04,44600.0,24.4388,24.451,24.4327,24.4449,44600.0
2005-05-26 14:45:00,40.03,40.05,40.02,40.02,37400.0,24.4388,24.451,24.4327,24.4327,37400.0
2005-05-26 14:50:00,40.02,40.03,40.0,40.02,35700.0,24.4327,24.4388,24.4205,24.4327,35700.0
2005-05-26 14:55:00,40.02,40.03,40.0,40.02,67100.0,24.4327,24.4388,24.4205,24.4327,67100.0
2005-05-26 15:00:00,40.01,40.03,40.01,40.01,53600.0,24.4266,24.4388,24.4266,24.4266,53600.0
2005-05-26 15:05:00,40.01,40.01,39.98,39.99,61500.0,24.4266,24.4266,24.4083,24.4144,61500.0
2005-05-26 15:10:00,39.98,40.01,39.97,40.01,57900.0,24.4083,24.4266,24.4022,24.4266,57900.0
2005-05-26 15:15:00,40.01,40.01,39.99,39.99,30700.0,24.4266,24.4266,24.4144,24.4144,30700.0
2005-05-26 15:20:00,39.99,40.03,39.99,40.0,55600.0,24.4144,24.4388,24.4144,24.4205,55600.0
2005-05-26 15:25:00,40.0,40.01,39.99,39.99,38200.0,24.4205,24.4266,24.4144,24.4144,38200.0
2005-05-26 15:30:00,40.0,40.04,39.99,40.03,66900.0,24.4205,24.4449,24.4144,24.4388,66900.0
2005-05-26 15:35:00,40.04,40.08,40.03,40.05,114400.0,24.4449,24.4693,24.4388,24.451,114400.0
2005-05-26 15:40:00,40.06,40.07,40.03,40.04,129500.0,24.4571,24.4632,24.4388,24.4449,129500.0
2005-05-26 15:45:00,40.05,40.05,39.98,39.98,149900.0,24.451,24.451,24.4083,24.4083,149900.0
2005-05-26 15:50:00,39.98,40.01,39.96,39.98,114300.0,24.4083,24.4266,24.3961,24.4083,114300.0
2005-05-26 15:55:00,39.98,40.01,39.92,39.93,165600.0,24.4083,24.4266,24.3716,24.3777,165600.0
2005-05-27 09:30:00,39.8,39.85,39.79,39.85,179600.0,24.2984,24.3289,24.2923,24.3289,179600.0
2005-05-27 09:35:00,39.88,39.96,39.84,39.96,94500.0,24.3472,24.3961,24.3228,24.3961,94500.0
2005-05-27 09:40:00,39.95,39.98,39.91,39.93,60600.0,24.39,24.4083,24.3655,24.3777,60600.0
2005-05-27 09:45:00,39.94,39.99,39.94,39.97,89500.0,24.3838,24.4144,24.3838,24.4022,89500.0
2005-05-27 09:50:00,39.96,39.98,39.84,39.88,63800.0,24.3961,24.4083,24.3228,24.3472,63800.0
2005-05-27 09:55:00,39.88,39.9,39.78,39.82,48300.0,24.3472,24.3594,24.2862,24.3106,48300.0
2005-05-27 10:00:00,39.82,39.9,39.81,39.88,69400.0,24.3106,24.3594,24.3045,24.3472,69400.0
2005-05-27 10:05:00,39.89,39.91,39.85,39.9,57400.0,24.3533,24.3655,24.3289,24.3594,57400.0
2005-05-27 10:10:00,39.89,39.89,39.84,39.87,40700.0,24.3533,24.3533,24.3228,24.3411,40700.0
2005-05-27 10:15:00,39.87,39.9,39.87,39.89,33800.0,24.3411,24.3594,24.3411,24.3533,33800.0
2005-05-27 10:20:00,39.89,39.9,39.86,39.86,35400.0,24.3533,24.3594,24.335,24.335,35400.0
2005-05-27 10:25:00,39.86,39.87,39.82,39.84,33300.0,24.335,24.3411,24.3106,24.3228,33300.0
2005-05-27 10:30:00,39.84,39.86,39.83,39.84,36500.0,24.3228,24.335,24.3167,24.3228,36500.0
2005-05-27 10:35:00,39.84,39.84,39.76,39.76,61500.0,24.3228,24.3228,24.274,24.274,61500.0
2005-05-27 10:40:00,39.76,39.84,39.75,39.84,102900.0,24.274,24.3228,24.2678,24.3228,102900.0
2005-05-27 10:45:00,39.82,39.84,39.8,39.83,81300.0,24.3106,24.3228,24.2984,24.3167,81300.0
2005-05-27 10:50:00,39.83,39.84,39.8,39.83,39500.0,24.3167,24.3228,24.2984,24.3167,39500.0
2005-05-27 10:55:00,39.83,39.84,39.79,39.8,42000.0,24.3167,24.3228,24.2923,24.2984,42000.0
2005-05-27 11:00:00,39.8,39.83,39.76,39.79,83300.0,24.2984,24.3167,24.274,24.2923,83300.0
2005-05-27 11:05:00,39.79,39.88,39.79,39.81,38000.0,24.2923,24.3472,24.2923,24.3045,38000.0
2005-05-27 11:10:00,39.81,39.84,39.77,39.82,145400.0,24.3045,24.3228,24.2801,24.3106,145400.0
2005-05-27 11:15:00,39.82,39.86,39.82,39.86,61100.0,24.3106,24.335,24.3106,24.335,61100.0
2005-05-27 11:20:00,39.85,39.87,39.83,39.85,36100.0,24.3289,24.3411,24.3167,24.3289,36100.0
2005-05-27 11:25:00,39.86,39.87,39.84,39.86,68300.0,24.335,24.3411,24.3228,24.335,68300.0
2005-05-27 11:30:00,39.86,39.87,39.8,39.81,30700.0,24.335,24.3411,24.2984,24.3045,30700.0
2005-05-27 11:35:00,39.8,39.81,39.77,39.79,47700.0,24.2984,24.3045,24.2801,24.2923,47700.0
2005-05-27 11:40:00,39.78,39.88,39.78,39.88,38300.0,24.2862,24.3472,24.2862,24.3472,38300.0
2005-05-27 11:45:00,39.88,39.94,39.85,39.93,73600.0,24.3472,24.3838,24.3289,24.3777,73600.0
2005-05-27 11:50:00,39.93,39.95,39.93,39.95,34700.0,24.3777,24.39,24.3777,24.39,34700.0
2005-05-27 11:55:00,39.95,39.98,39.94,39.98,31300.0,24.39,24.4083,24.3838,24.4083,31300.0
2005-05-27 12:00:00,39.99,39.99,39.9,39.9,70800.0,24.4144,24.4144,24.3594,24.3594,70800.0
2005-05-27 12:05:00,39.9,39.94,39.86,39.91,171500.0,24.3594,24.3838,24.335,24.3655,171500.0
2005-05-27 12:10:00,39.91,39.95,39.9,39.93,31700.0,24.3655,24.39,24.3594,24.3777,31700.0
2005-05-27 12:15:00,39.94,39.94,39.87,39.89,39700.0,24.3838,24.3838,24.3411,24.3533,39700.0
2005-05-27 12:20:00,39.89,39.89,39.86,39.88,48700.0,24.3533,24.3533,24.335,24.3472,48700.0
2005-05-27 12:25:00,39.88,39.89,39.85,39.87,26700.0,24.3472,24.3533,24.3289,24.3411,26700.0
2005-05-27 12:30:00,39.88,39.89,39.85,39.85,37200.0,24.3472,24.3533,24.3289,24.3289,37200.0
2005-05-27 12:35:00,39.84,39.85,39.81,39.84,25600.0,24.3228,24.3289,24.3045,24.3228,25600.0
2005-05-27 12:40:00,39.85,39.87,39.84,39.84,23700.0,24.3289,24.3411,24.3228,24.3228,23700.0
2005-05-27 12:45:00,39.84,39.89,39.84,39.87,23600.0,24.3228,24.3533,24.3228,24.3411,23600.0
2005-05-27 12:50:00,39.89,39.9,39.88,39.89,20300.0,24.3533,24.3594,24.3472,24.3533,20300.0
2005-05-27 12:55:00,39.88,39.9,39.88,39.9,18200.0,24.3472,24.3594,24.3472,24.3594,18200.0
2005-05-27 13:00:00,39.9,39.9,39.85,39.88,68600.0,24.3594,24.3594,24.3289,24.3472,68600.0
2005-05-27 13:05:00,39.89,39.89,39.86,39.87,91800.0,24.3533,24.3533,24.335,24.3411,91800.0
2005-05-27 13:10:00,39.87,39.88,39.85,39.87,18300.0,24.3411,24.3472,24.3289,24.3411,18300.0
2005-05-27 13:15:00,39.87,39.89,39.87,39.87,19000.0,24.3411,24.3533,24.3411,24.3411,19000.0
2005-05-27 13:20:00,39.87,39.89,39.86,39.86,27900.0,24.3411,24.3533,24.335,24.335,27900.0
2005-05-27 13:25:00,39.86,39.86,39.85,39.86,41500.0,24.335,24.335,24.3289,24.335,41500.0
2005-05-27 13:30:00,39.85,39.86,39.84,39.84,62700.0,24.3289,24.335,24.3228,24.3228,62700.0
2005-05-27 13:35:00,39.84,39.85,39.8,39.81,41700.0,24.3228,24.3289,24.2984,24.3045,41700.0
2005-05-27 13:40:00,39.8,39.81,39.77,39.78,68200.0,24.2984,24.3045,24.2801,24.2862,68200.0
2005-05-27 13:45:00,39.79,39.8,39.78,39.8,17700.0,24.2923,24.2984,24.2862,24.2984,17700.0
2005-05-27 13:50:00,39.79,39.8,39.77,39.77,48200.0,24.2923,24.2984,24.2801,24.2801,48200.0
2005-05-27 13:55:00,39.77,39.78,39.77,39.77,23100.0,24.2801,24.2862,24.2801,24.2801,23100.0
2005-05-27 14:00:00,39.78,39.79,39.77,39.79,16300.0,24.2862,24.2923,24.2801,24.2923,16300.0
2005-05-27 14:05:00,39.79,39.81,39.79,39.81,25200.0,24.2923,24.3045,24.2923,24.3045,25200.0
2005-05-27 14:10:00,39.81,39.87,39.81,39.86,62300.0,24.3045,24.3411,24.3045,24.335,62300.0
2005-05-27 14:15:00,39.87,39.87,39.84,39.85,35000.0,24.3411,24.3411,24.3228,24.3289,35000.0
2005-05-27 14:20:00,39.86,39.89,39.85,39.89,30300.0,24.335,24.3533,24.3289,24.3533,30300.0
2005-05-27 14:25:00,39.89,39.9,39.88,39.89,54900.0,24.3533,24.3594,24.3472,24.3533,54900.0
2005-05-27 14:30:00,39.9,39.9,39.89,39.89,29300.0,24.3594,24.3594,24.3533,24.3533,29300.0
2005-05-27 14:35:00,39.89,39.92,39.89,39.92,75300.0,24.3533,24.3716,24.3533,24.3716,75300.0
2005-05-27 14:40:00,39.92,39.93,39.9,39.91,50400.0,24.3716,24.3777,24.3594,24.3655,50400.0
2005-05-27 14:45:00,39.91,39.91,39.87,39.87,60900.0,24.3655,24.3655,24.3411,24.3411,60900.0
2005-05-27 14:50:00,39.87,39.89,39.87,39.89,23800.0,24.3411,24.3533,24.3411,24.3533,23800.0
2005-05-27 14:55:00,39.89,39.89,39.86,39.86,17900.0,24.3533,24.3533,24.335,24.335,17900.0
2005-05-27 15:00:00,39.87,39.87,39.82,39.82,30100.0,24.3411,24.3411,24.3106,24.3106,30100.0
2005-05-27 15:05:00,39.82,39.84,39.79,39.8,36000.0,24.3106,24.3228,24.2923,24.2984,36000.0
2005-05-27 15:10:00,39.81,39.83,39.78,39.82,32000.0,24.3045,24.3167,24.2862,24.3106,32000.0
2005-05-27 15:15:00,39.83,39.84,39.82,39.84,34300.0,24.3167,24.3228,24.3106,24.3228,34300.0
2005-05-27 15:20:00,39.84,39.88,39.83,39.88,44800.0,24.3228,24.3472,24.3167,24.3472,44800.0
2005-05-27 15:25:00,39.88,39.92,39.87,39.92,41800.0,24.3472,24.3716,24.3411,24.3716,41800.0
2005-05-27 15:30:00,39.9,39.93,39.9,39.93,30900.0,24.3594,24.3777,24.3594,24.3777,30900.0
2005-05-27 15:35:00,39.93,39.95,39.92,39.92,122900.0,24.3777,24.39,24.3716,24.3716,122900.0
2005-05-27 15:40:00,39.91,40.0,39.9,39.99,94300.0,24.3655,24.4205,24.3594,24.4144,94300.0
2005-05-27 15:45:00,39.99,40.04,39.96,40.03,126100.0,24.4144,24.4449,24.3961,24.4388,126100.0
2005-05-27 15:50:00,40.03,40.03,39.9,39.93,112700.0,24.4388,24.4388,24.3594,24.3777,112700.0
2005-05-27 15:55:00,39.94,39.97,39.93,39.96,92000.0,24.3838,24.4022,24.3777,24.3961,92000.0
2005-05-31 09:30:00,39.8,39.95,39.8,39.93,172300.0,24.2984,24.39,24.2984,24.3777,172300.0
2005-05-31 09:35:00,39.87,39.92,39.85,39.87,117600.0,24.3411,24.3716,24.3289,24.3411,117600.0
2005-05-31 09:40:00,39.87,39.93,39.77,39.79,107500.0,24.3411,24.3777,24.2801,24.2923,107500.0
2005-05-31 09:45:00,39.77,39.77,39.65,39.75,141800.0,24.2801,24.2801,24.2068,24.2678,141800.0
2005-05-31 09:50:00,39.76,39.89,39.69,39.89,76700.0,24.274,24.3533,24.2312,24.3533,76700.0
2005-05-31 09:55:00,39.78,39.81,39.7,39.7,119100.0,24.2862,24.3045,24.2373,24.2373,119100.0
2005-05-31 10:00:00,39.7,39.85,39.7,39.76,157200.0,24.2373,24.3289,24.2373,24.274,157200.0
2005-05-31 10:05:00,39.75,39.86,39.75,39.82,74900.0,24.2678,24.335,24.2678,24.3106,74900.0
2005-05-31 10:10:00,39.82,39.85,39.78,39.83,68700.0,24.3106,24.3289,24.2862,24.3167,68700.0
2005-05-31 10:15:00,39.8,39.84,39.79,39.79,98600.0,24.2984,24.3228,24.2923,24.2923,98600.0
2005-05-31 10:20:00,39.79,39.8,39.72,39.74,317500.0,24.2923,24.2984,24.2495,24.2617,317500.0
2005-05-31 10:25:00,39.73,39.8,39.72,39.74,85000.0,24.2556,24.2984,24.2495,24.2617,85000.0
2005-05-31 10:30:00,39.78,39.78,39.73,39.73,90800.0,24.2862,24.2862,24.2556,24.2556,90800.0
2005-05-31 10:35:00,39.74,39.74,39.7,39.74,42000.0,24.2617,24.2617,24.2373,24.2617,42000.0
2005-05-31 10:40:00,39.72,39.74,39.7,39.72,44200.0,24.2495,24.2617,24.2373,24.2495,44200.0
2005-05-31 10:45:00,39.72,39.74,39.7,39.71,42700.0,24.2495,24.2617,24.2373,24.2434,42700.0
2005-05-31 10:50:00,39.7,39.71,39.65,39.66,44600.0,24.2373,24.2434,24.2068,24.2129,44600.0
2005-05-31 10:55:00,39.65,39.66,39.61,39.63,56600.0,24.2068,24.2129,24.1824,24.1946,56600.0
2005-05-31 11:00:00,39.63,39.65,39.59,39.6,71500.0,24.1946,24.2068,24.1702,24.1763,71500.0
2005-05-31 11:05:00,39.59,39.6,39.55,39.56,105200.0,24.1702,24.1763,24.1457,24.1519,105200.0
2005-05-31 11:10:00,39.57,39.59,39.55,39.58,36200.0,24.158,24.1702,24.1457,24.1641,36200.0
2005-05-31 11:15:00,39.59,39.6,39.54,39.54,48700.0,24.1702,24.1763,24.1396,24.1396,48700.0
2005-05-31 11:20:00,39.54,39.55,39.48,39.5,101300.0,24.1396,24.1457,24.103,24.1152,101300.0
2005-05-31 11:25:00,39.48,39.63,39.48,39.62,58000.0,24.103,24.1946,24.103,24.1885,58000.0
2005-05-31 11:30:00,39.62,39.63,39.54,39.55,77800.0,24.1885,24.1946,24.1396,24.1457,77800.0
2005-05-31 11:35:00,39.55,39.55,39.52,39.54,36600.0,24.1457,24.1457,24.1274,24.1396,36600.0
2005-05-31 11:40:00,39.55,39.56,39.52,39.53,48400.0,24.1457,24.1519,24.1274,24.1335,48400.0
2005-05-31 11:45:00,39.53,39.56,39.53,39.55,28600.0,24.1335,24.1519,24.1335,24.1457,28600.0
2005-05-31 11:50:00,39.54,39.55,39.5,39.51,43400.0,24.1396,24.1457,24.1152,24.1213,43400.0
2005-05-31 11:55:00,39.51,39.54,39.48,39.49,51300.0,24.1213,24.1396,24.103,24.1091,51300.0
2005-05-31 12:00:00,39.49,39.5,39.48,39.49,38500.0,24.1091,24.1152,24.103,24.1091,38500.0
2005-05-31 12:05:00,39.49,39.51,39.47,39.48,30500.0,24.1091,24.1213,24.0969,24.103,30500.0
2005-05-31 12:10:00,39.49,39.5,39.46,39.48,31900.0,24.1091,24.1152,24.0908,24.103,31900.0
2005-05-31 12:15:00,39.49,39.5,39.47,39.48,32300.0,24.1091,24.1152,24.0969,24.103,32300.0
2005-05-31 12:20:00,39.48,39.5,39.47,39.49,31900.0,24.103,24.1152,24.0969,24.1091,31900.0
2005-05-31 12:25:00,39.5,39.5,39.47,39.47,68800.0,24.1152,24.1152,24.0969,24.0969,68800.0
2005-05-31 12:30:00,39.47,39.5,39.46,39.49,31700.0,24.0969,24.1152,24.0908,24.1091,31700.0
2005-05-31 12:35:00,39.48,39.5,39.46,39.46,49800.0,24.103,24.1152,24.0908,24.0908,49800.0
2005-05-31 12:40:00,39.46,39.5,39.45,39.5,54200.0,24.0908,24.1152,24.0847,24.1152,54200.0
2005-05-31 12:45:00,39.49,39.53,39.49,39.52,54800.0,24.1091,24.1335,24.1091,24.1274,54800.0
2005-05-31 12:50:00,39.53,39.54,39.49,39.51,35000.0,24.1335,24.1396,24.1091,24.1213,35000.0
2005-05-31 12:55:00,39.51,39.55,39.5,39.55,25300.0,24.1213,24.1457,24.1152,24.1457,25300.0
2005-05-31 13:00:00,39.55,39.58,39.55,39.58,27900.0,24.1457,24.1641,24.1457,24.1641,27900.0
2005-05-31 13:05:00,39.58,39.59,39.56,39.56,32900.0,24.1641,24.1702,24.1519,24.1519,32900.0
2005-05-31 13:10:00,39.56,39.6,39.56,39.59,19600.0,24.1519,24.1763,24.1519,24.1702,19600.0
2005-05-31 13:15:00,39.58,39.62,39.58,39.6,59100.0,24.1641,24.1885,24.1641,24.1763,59100.0
2005-05-31 13:20:00,39.59,39.64,39.59,39.62,37900.0,24.1702,24.2007,24.1702,24.1885,37900.0
2005-05-31 13:25:00,39.62,39.67,39.61,39.65,47200.0,24.1885,24.219,24.1824,24.2068,47200.0
2005-05-31 13:30:00,39.65,39.67,39.65,39.66,29000.0,24.2068,24.219,24.2068,24.2129,29000.0
2005-05-31 13:35:00,39.66,39.72,39.66,39.7,49600.0,24.2129,24.2495,24.2129,24.2373,49600.0
2005-05-31 13:40:00,39.74,39.74,39.68,39.71,78100.0,24.2617,24.2617,24.2251,24.2434,78100.0
2005-05-31 13:45:00,39.7,39.72,39.69,39.72,28400.0,24.2373,24.2495,24.2312,24.2495,28400.0
2005-05-31 13:50:00,39.73,39.78,39.72,39.74,63600.0,24.2556,24.2862,24.2495,24.2617,63600.0
2005-05-31 13:55:00,39.74,39.76,39.72,39.73,65700.0,24.2617,24.274,24.2495,24.2556,65700.0
2005-05-31 14:00:00,39.72,39.74,39.65,39.66,76300.0,24.2495,24.2617,24.2068,24.2129,76300.0
2005-05-31 14:05:00,39.65,39.67,39.64,39.65,65500.0,24.2068,24.219,24.2007,24.2068,65500.0
2005-05-31 14:10:00,39.65,39.65,39.6,39.62,61400.0,24.2068,24.2068,24.1763,24.1885,61400.0
2005-05-31 14:15:00,39.63,39.67,39.62,39.67,46100.0,24.1946,24.219,24.1885,24.219,46100.0
2005-05-31 14:20:00,39.66,39.67,39.63,39.63,42400.0,24.2129,24.219,24.1946,24.1946,42400.0
2005-05-31 14:25:00,39.63,39.65,39.59,39.63,47200.0,24.1946,24.2068,24.1702,24.1946,47200.0
2005-05-31 14:30:00,39.63,39.74,39.61,39.71,71200.0,24.1946,24.2617,24.1824,24.2434,71200.0
2005-05-31 14:35:00,39.71,39.72,39.67,39.67,57000.0,24.2434,24.2495,24.219,24.219,57000.0
2005-05-31 14:40:00,39.67,39.68,39.65,39.65,78900.0,24.219,24.2251,24.2068,24.2068,78900.0
2005-05-31 14:45:00,39.65,39.67,39.62,39.67,91000.0,24.2068,24.219,24.1885,24.219,91000.0
2005-05-31 14:50:00,39.67,39.67,39.58,39.59,92400.0,24.219,24.219,24.1641,24.1702,92400.0
2005-05-31 14:55:00,39.58,39.62,39.58,39.62,71700.0,24.1641,24.1885,24.1641,24.1885,71700.0
2005-05-31 15:00:00,39.63,39.68,39.6,39.6,93300.0,24.1946,24.2251,24.1763,24.1763,93300.0
2005-05-31 15:05:00,39.6,39.61,39.58,39.58,66500.0,24.1763,24.1824,24.1641,24.1641,66500.0
2005-05-31 15:10:00,39.58,39.58,39.56,39.57,52600.0,24.1641,24.1641,24.1519,24.158,52600.0
2005-05-31 15:15:00,39.57,39.62,39.57,39.59,113900.0,24.158,24.1885,24.158,24.1702,113900.0
2005-05-31 15:20:00,39.59,39.64,39.58,39.64,134800.0,24.1702,24.2007,24.1641,24.2007,134800.0
2005-05-31 15:25:00,39.65,39.65,39.55,39.56,105400.0,24.2068,24.2068,24.1457,24.1519,105400.0
2005-05-31 15:30:00,39.56,39.57,39.49,39.49,77900.0,24.1519,24.158,24.1091,24.1091,77900.0
2005-05-31 15:35:00,39.49,39.53,39.48,39.52,89400.0,24.1091,24.1335,24.103,24.1274,89400.0
2005-05-31 15:40:00,39.52,39.53,39.38,39.38,129100.0,24.1274,24.1335,24.042,24.042,129100.0
2005-05-31 15:45:00,39.39,39.44,39.36,39.4,187500.0,24.0481,24.0786,24.0297,24.0542,187500.0
2005-05-31 15:50:00,39.4,39.41,39.36,39.4,168700.0,24.0542,24.0603,24.0297,24.0542,168700.0
2005-05-31 15:55:00,39.4,39.4,39.33,39.35,230200.0,24.0542,24.0542,24.0114,24.0236,230200.0
2005-06-01 09:30:00,39.2,39.29,39.17,39.28,246400.0,23.9321,23.987,23.9138,23.9809,246400.0
2005-06-01 09:35:00,39.28,39.48,39.28,39.48,142300.0,23.9809,24.103,23.9809,24.103,142300.0
2005-06-01 09:40:00,39.48,39.7,39.45,39.55,128700.0,24.103,24.2373,24.0847,24.1457,128700.0
2005-06-01 09:45:00,39.55,39.59,39.44,39.58,190600.0,24.1457,24.1702,24.0786,24.1641,190600.0
2005-06-01 09:50:00,39.62,39.64,39.49,39.5,57900.0,24.1885,24.2007,24.1091,24.1152,57900.0
2005-06-01 09:55:00,39.49,39.51,39.4,39.5,108300.0,24.1091,24.1213,24.0542,24.1152,108300.0
2005-06-01 10:00:00,39.5,39.65,39.45,39.63,184600.0,24.1152,24.2068,24.0847,24.1946,184600.0
2005-06-01 10:05:00,39.62,39.73,39.6,39.71,147900.0,24.1885,24.2556,24.1763,24.2434,147900.0
2005-06-01 10:10:00,39.71,39.73,39.65,39.71,154700.0,24.2434,24.2556,24.2068,24.2434,154700.0
2005-06-01 10:15:00,39.71,39.81,39.69,39.69,279800.0,24.2434,24.3045,24.2312,24.2312,279800.0
2005-06-01 10:20:00,39.7,39.79,39.65,39.75,114400.0,24.2373,24.2923,24.2068,24.2678,114400.0
2005-06-01 10:25:00,39.75,39.77,39.69,39.7,85000.0,24.2678,24.2801,24.2312,24.2373,85000.0
2005-06-01 10:30:00,39.71,39.77,39.66,39.7,121300.0,24.2434,24.2801,24.2129,24.2373,121300.0
2005-06-01 10:35:00,39.7,39.71,39.67,39.68,39900.0,24.2373,24.2434,24.219,24.2251,39900.0
2005-06-01 10:40:00,39.69,39.69,39.59,39.6,53400.0,24.2312,24.2312,24.1702,24.1763,53400.0
2005-06-01 10:45:00,39.63,39.64,39.57,39.57,98400.0,24.1946,24.2007,24.158,24.158,98400.0
2005-06-01 10:50:00,39.58,39.58,39.51,39.55,87200.0,24.1641,24.1641,24.1213,24.1457,87200.0
2005-06-01 10:55:00,39.55,39.56,39.51,39.56,57900.0,24.1457,24.1519,24.1213,24.1519,57900.0
2005-06-01 11:00:00,39.55,39.57,39.52,39.53,104900.0,24.1457,24.158,24.1274,24.1335,104900.0
2005-06-01 11:05:00,39.53,39.6,39.52,39.59,156500.0,24.1335,24.1763,24.1274,24.1702,156500.0
2005-06-01 11:10:00,39.59,39.6,39.58,39.59,107000.0,24.1702,24.1763,24.1641,24.1702,107000.0
2005-06-01 11:15:00,39.59,39.79,39.59,39.78,287600.0,24.1702,24.2923,24.1702,24.2862,287600.0
2005-06-01 11:20:00,39.78,39.83,39.75,39.82,92100.0,24.2862,24.3167,24.2678,24.3106,92100.0
2005-06-01 11:25:00,39.83,39.88,39.81,39.87,176400.0,24.3167,24.3472,24.3045,24.3411,176400.0
2005-06-01 11:30:00,39.87,39.97,39.86,39.95,145900.0,24.3411,24.4022,24.335,24.39,145900.0
2005-06-01 11:35:00,39.95,40.05,39.95,40.04,155000.0,24.39,24.451,24.39,24.4449,155000.0
2005-06-01 11:40:00,40.03,40.05,40.0,40.01,127300.0,24.4388,24.451,24.4205,24.4266,127300.0
2005-06-01 11:45:00,40.01,40.04,39.99,40.04,98100.0,24.4266,24.4449,24.4144,24.4449,98100.0
2005-06-01 11:50:00,40.02,40.05,40.01,40.03,52700.0,24.4327,24.451,24.4266,24.4388,52700.0
2005-06-01 11:55:00,40.02,40.02,39.92,39.93,70000.0,24.4327,24.4327,24.3716,24.3777,70000.0
2005-06-01 12:00:00,39.93,40.0,39.89,39.97,65900.0,24.3777,24.4205,24.3533,24.4022,65900.0
2005-06-01 12:05:00,39.96,39.98,39.85,39.9,58400.0,24.3961,24.4083,24.3289,24.3594,58400.0
2005-06-01 12:10:00,39.9,39.92,39.87,39.9,61100.0,24.3594,24.3716,24.3411,24.3594,61100.0
2005-06-01 12:15:00,39.9,39.93,39.88,39.92,18500.0,24.3594,24.3777,24.3472,24.3716,18500.0
2005-06-01 12:20:00,39.91,39.94,39.9,39.91,41600.0,24.3655,24.3838,24.3594,24.3655,41600.0
2005-06-01 12:25:00,39.91,39.92,39.9,39.9,13700.0,24.3655,24.3716,24.3594,24.3594,13700.0
2005-06-01 12:30:00,39.91,39.92,39.88,39.89,89700.0,24.3655,24.3716,24.3472,24.3533,89700.0
2005-06-01 12:35:00,39.89,39.89,39.87,39.87,34800.0,24.3533,24.3533,24.3411,24.3411,34800.0
2005-06-01 12:40:00,39.87,39.91,39.86,39.87,28300.0,24.3411,24.3655,24.335,24.3411,28300.0
2005-06-01 12:45:00,39.86,39.89,39.85,39.87,20300.0,24.335,24.3533,24.3289,24.3411,20300.0
2005-06-01 12:50:00,39.87,39.87,39.83,39.85,46200.0,24.3411,24.3411,24.3167,24.3289,46200.0
2005-06-01 12:55:00,39.84,39.92,39.83,39.92,38800.0,24.3228,24.3716,24.3167,24.3716,38800.0
2005-06-01 13:00:00,39.91,39.95,39.89,39.93,37100.0,24.3655,24.39,24.3533,24.3777,37100.0
2005-06-01 13:05:00,39.93,39.99,39.93,39.98,42500.0,24.3777,24.4144,24.3777,24.4083,42500.0
2005-06-01 13:10:00,39.97,39.99,39.94,39.98,34600.0,24.4022,24.4144,24.3838,24.4083,34600.0
2005-06-01 13:15:00,39.98,39.99,39.93,39.93,45600.0,24.4083,24.4144,24.3777,24.3777,45600.0
2005-06-01 13:20:00,39.93,39.98,39.9,39.96,33100.0,24.3777,24.4083,24.3594,24.3961,33100.0
2005-06-01 13:25:00,39.96,39.98,39.93,39.97,22200.0,24.3961,24.4083,24.3777,24.4022,22200.0
2005-06-01 13:30:00,39.96,39.98,39.95,39.97,28000.0,24.3961,24.4083,24.39,24.4022,28000.0
2005-06-01 13:35:00,39.97,39.98,39.92,39.94,52900.0,24.4022,24.4083,24.3716,24.3838,52900.0
2005-06-01 13:40:00,39.94,39.97,39.92,39.95,26900.0,24.3838,24.4022,24.3716,24.39,26900.0
2005-06-01 13:45:00,39.95,39.96,39.9,39.94,60500.0,24.39,24.3961,24.3594,24.3838,60500.0
2005-06-01 13:50:00,39.91,39.96,39.89,39.9,48200.0,24.3655,24.3961,24.3533,24.3594,48200.0
2005-06-01 13:55:00,39.9,39.92,39.86,39.91,68700.0,24.3594,24.3716,24.335,24.3655,68700.0
2005-06-01 14:00:00,39.9,39.95,39.86,39.87,55300.0,24.3594,24.39,24.335,24.3411,55300.0
2005-06-01 14:05:00,39.87,39.89,39.85,39.85,60000.0,24.3411,24.3533,24.3289,24.3289,60000.0
2005-06-01 14:10:00,39.85,39.88,39.82,39.87,53400.0,24.3289,24.3472,24.3106,24.3411,53400.0
2005-06-01 14:15:00,39.87,39.88,39.79,39.8,83200.0,24.3411,24.3472,24.2923,24.2984,83200.0
2005-06-01 14:20:00,39.8,39.88,39.8,39.82,64100.0,24.2984,24.3472,24.2984,24.3106,64100.0
2005-06-01 14:25:00,39.82,39.84,39.76,39.78,83100.0,24.3106,24.3228,24.274,24.2862,83100.0
2005-06-01 14:30:00,39.78,39.84,39.77,39.8,55500.0,24.2862,24.3228,24.2801,24.2984,55500.0
2005-06-01 14:35:00,39.82,39.88,39.79,39.86,34300.0,24.3106,24.3472,24.2923,24.335,34300.0
2005-06-01 14:40:00,39.86,39.88,39.75,39.75,113800.0,24.335,24.3472,24.2678,24.2678,113800.0
2005-06-01 14:45:00,39.75,39.75,39.63,39.67,121700.0,24.2678,24.2678,24.1946,24.219,121700.0
2005-06-01 14:50:00,39.66,39.69,39.65,39.66,133300.0,24.2129,24.2312,24.2068,24.2129,133300.0
2005-06-01 14:55:00,39.68,39.74,39.64,39.72,131500.0,24.2251,24.2617,24.2007,24.2495,131500.0
2005-06-01 15:00:00,39.72,39.74,39.66,39.72,100300.0,24.2495,24.2617,24.2129,24.2495,100300.0
2005-06-01 15:05:00,39.71,39.76,39.7,39.71,62600.0,24.2434,24.274,24.2373,24.2434,62600.0
2005-06-01 15:10:00,39.71,39.75,39.68,39.73,73300.0,24.2434,24.2678,24.2251,24.2556,73300.0
2005-06-01 15:15:00,39.72,39.76,39.66,39.74,102600.0,24.2495,24.274,24.2129,24.2617,102600.0
2005-06-01 15:20:00,39.73,39.78,39.7,39.75,71400.0,24.2556,24.2862,24.2373,24.2678,71400.0
2005-06-01 15:25:00,39.75,39.76,39.73,39.75,57300.0,24.2678,24.274,24.2556,24.2678,57300.0
2005-06-01 15:30:00,39.75,39.9,39.75,39.89,115200.0,24.2678,24.3594,24.2678,24.3533,115200.0
2005-06-01 15:35:00,39.86,39.94,39.85,39.88,96300.0,24.335,24.3838,24.3289,24.3472,96300.0
2005-06-01 15:40:00,39.88,39.94,39.88,39.93,108200.0,24.3472,24.3838,24.3472,24.3777,108200.0
2005-06-01 15:45:00,39.93,40.0,39.93,39.97,99800.0,24.3777,24.4205,24.3777,24.4022,99800.0
2005-06-01 15:50:00,39.97,39.97,39.97,39.97,0.0,24.4022,24.4022,24.4022,24.4022,0.0
2005-06-01 15:55:00,39.97,39.97,39.97,39.97,0.0,24.4022,24.4022,24.4022,24.4022,0.0
2005-06-02 09:30:00,39.91,40.0,39.83,39.99,246900.0,24.3655,24.4205,24.3167,24.4144,246900.0
2005-06-02 09:35:00,40.0,40.02,39.96,39.98,57300.0,24.4205,24.4327,24.3961,24.4083,57300.0
2005-06-02 09:40:00,39.98,40.06,39.96,40.03,94600.0,24.4083,24.4571,24.3961,24.4388,94600.0
2005-06-02 09:45:00,40.05,40.12,40.03,40.05,139500.0,24.451,24.4937,24.4388,24.451,139500.0
2005-06-02 09:50:00,40.05,40.18,39.99,40.14,138800.0,24.451,24.5304,24.4144,24.5059,138800.0
2005-06-02 09:55:00,40.14,40.2,40.1,40.19,68300.0,24.5059,24.5426,24.4815,24.5365,68300.0
2005-06-02 10:00:00,40.19,40.21,40.13,40.16,85100.0,24.5365,24.5487,24.4998,24.5182,85100.0
2005-06-02 10:05:00,40.17,40.2,40.08,40.11,119900.0,24.5243,24.5426,24.4693,24.4876,119900.0
2005-06-02 10:10:00,40.12,40.16,40.07,40.16,64000.0,24.4937,24.5182,24.4632,24.5182,64000.0
2005-06-02 10:15:00,40.14,40.21,40.12,40.16,92500.0,24.5059,24.5487,24.4937,24.5182,92500.0
2005-06-02 10:20:00,40.16,40.22,40.15,40.2,134800.0,24.5182,24.5548,24.5121,24.5426,134800.0
2005-06-02 10:25:00,40.2,40.22,40.17,40.22,60800.0,24.5426,24.5548,24.5243,24.5548,60800.0
2005-06-02 10:30:00,40.21,40.25,40.21,40.24,274700.0,24.5487,24.5731,24.5487,24.567,274700.0
2005-06-02 10:35:00,40.24,40.24,40.2,40.21,45900.0,24.567,24.567,24.5426,24.5487,45900.0
2005-06-02 10:40:00,40.22,40.28,40.22,40.25,71600.0,24.5548,24.5914,24.5548,24.5731,71600.0
2005-06-02 10:45:00,40.26,40.28,40.25,40.26,51400.0,24.5792,24.5914,24.5731,24.5792,51400.0
2005-06-02 10:50:00,40.25,40.3,40.25,40.26,78300.0,24.5731,24.6036,24.5731,24.5792,78300.0
2005-06-02 10:55:00,40.26,40.28,40.24,40.27,114400.0,24.5792,24.5914,24.567,24.5853,114400.0
2005-06-02 11:00:00,40.29,40.3,40.24,40.3,94900.0,24.5975,24.6036,24.567,24.6036,94900.0
2005-06-02 11:05:00,40.29,40.29,40.23,40.24,47500.0,24.5975,24.5975,24.5609,24.567,47500.0
2005-06-02 11:10:00,40.25,40.26,40.17,40.18,116300.0,24.5731,24.5792,24.5243,24.5304,116300.0
2005-06-02 11:15:00,40.18,40.18,40.13,40.14,59600.0,24.5304,24.5304,24.4998,24.5059,59600.0
2005-06-02 11:20:00,40.14,40.22,40.14,40.2,57600.0,24.5059,24.5548,24.5059,24.5426,57600.0
2005-06-02 11:25:00,40.2,40.23,40.2,40.21,35700.0,24.5426,24.5609,24.5426,24.5487,35700.0
2005-06-02 11:30:00,40.21,40.23,40.2,40.22,44800.0,24.5487,24.5609,24.5426,24.5548,44800.0
2005-06-02 11:35:00,40.23,40.28,40.21,40.27,106500.0,24.5609,24.5914,24.5487,24.5853,106500.0
2005-06-02 11:40:00,40.27,40.31,40.23,40.25,54200.0,24.5853,24.6097,24.5609,24.5731,54200.0
2005-06-02 11:45:00,40.24,40.27,40.22,40.24,30600.0,24.567,24.5853,24.5548,24.567,30600.0
2005-06-02 11:50:00,40.24,40.29,40.23,40.26,26200.0,24.567,24.5975,24.5609,24.5792,26200.0
2005-06-02 11:55:00,40.26,40.29,40.23,40.26,29600.0,24.5792,24.5975,24.5609,24.5792,29600.0
2005-06-02 12:00:00,40.27,40.29,40.26,40.28,32100.0,24.5853,24.5975,24.5792,24.5914,32100.0
2005-06-02 12:05:00,40.28,40.32,40.28,40.32,97600.0,24.5914,24.6158,24.5914,24.6158,97600.0
2005-06-02 12:10:00,40.32,40.39,40.32,40.37,81900.0,24.6158,24.6586,24.6158,24.6464,81900.0
2005-06-02 12:15:00,40.37,40.4,40.37,40.38,84300.0,24.6464,24.6647,24.6464,24.6525,84300.0
2005-06-02 12:20:00,40.38,40.39,40.34,40.35,29200.0,24.6525,24.6586,24.6281,24.6342,29200.0
2005-06-02 12:25:00,40.34,40.34,40.28,40.32,20900.0,24.6281,24.6281,24.5914,24.6158,20900.0
2005-06-02 12:30:00,40.32,40.43,40.32,40.41,81200.0,24.6158,24.683,24.6158,24.6708,81200.0
2005-06-02 12:35:00,40.42,40.42,40.34,40.34,38200.0,24.6769,24.6769,24.6281,24.6281,38200.0
2005-06-02 12:40:00,40.33,40.39,40.33,40.36,29500.0,24.6219,24.6586,24.6219,24.6403,29500.0
2005-06-02 12:45:00,40.36,40.36,40.27,40.28,28200.0,24.6403,24.6403,24.5853,24.5914,28200.0
2005-06-02 12:50:00,40.28,40.28,40.23,40.24,13600.0,24.5914,24.5914,24.5609,24.567,13600.0
2005-06-02 12:55:00,40.23,40.27,40.23,40.23,32700.0,24.5609,24.5853,24.5609,24.5609,32700.0
2005-06-02 13:00:00,40.23,40.28,40.23,40.28,26400.0,24.5609,24.5914,24.5609,24.5914,26400.0
2005-06-02 13:05:00,40.28,40.28,40.2,40.2,40500.0,24.5914,24.5914,24.5426,24.5426,40500.0
2005-06-02 13:10:00,40.2,40.21,40.2,40.2,24800.0,24.5426,24.5487,24.5426,24.5426,24800.0
2005-06-02 13:15:00,40.21,40.26,40.21,40.24,31200.0,24.5487,24.5792,24.5487,24.567,31200.0
2005-06-02 13:20:00,40.24,40.26,40.22,40.25,20800.0,24.567,24.5792,24.5548,24.5731,20800.0
2005-06-02 13:25:00,40.22,40.26,40.22,40.23,34300.0,24.5548,24.5792,24.5548,24.5609,34300.0
2005-06-02 13:30:00,40.22,40.27,40.22,40.24,35600.0,24.5548,24.5853,24.5548,24.567,35600.0
2005-06-02 13:35:00,40.25,40.26,40.23,40.25,14600.0,24.5731,24.5792,24.5609,24.5731,14600.0
2005-06-02 13:40:00,40.26,40.26,40.16,40.18,79500.0,24.5792,24.5792,24.5182,24.5304,79500.0
2005-06-02 13:45:00,40.2,40.23,40.19,40.23,29500.0,24.5426,24.5609,24.5365,24.5609,29500.0
2005-06-02 13:50:00,40.23,40.25,40.21,40.25,25200.0,24.5609,24.5731,24.5487,24.5731,25200.0
2005-06-02 13:55:00,40.26,40.26,40.23,40.23,22900.0,24.5792,24.5792,24.5609,24.5609,22900.0
2005-06-02 14:00:00,40.24,40.28,40.23,40.28,43800.0,24.567,24.5914,24.5609,24.5914,43800.0
2005-06-02 14:05:00,40.26,40.3,40.25,40.27,45900.0,24.5792,24.6036,24.5731,24.5853,45900.0
2005-06-02 14:10:00,40.29,40.3,40.27,40.29,35600.0,24.5975,24.6036,24.5853,24.5975,35600.0
2005-06-02 14:15:00,40.3,40.32,40.28,40.31,57400.0,24.6036,24.6158,24.5914,24.6097,57400.0
2005-06-02 14:20:00,40.31,40.38,40.3,40.38,51400.0,24.6097,24.6525,24.6036,24.6525,51400.0
2005-06-02 14:25:00,40.38,40.41,40.36,40.37,97600.0,24.6525,24.6708,24.6403,24.6464,97600.0
2005-06-02 14:30:00,40.36,40.4,40.36,40.39,36100.0,24.6403,24.6647,24.6403,24.6586,36100.0
2005-06-02 14:35:00,40.38,40.4,40.36,40.39,64800.0,24.6525,24.6647,24.6403,24.6586,64800.0
2005-06-02 14:40:00,40.4,40.4,40.37,40.4,27700.0,24.6647,24.6647,24.6464,24.6647,27700.0
2005-06-02 14:45:00,40.4,40.4,40.37,40.37,28000.0,24.6647,24.6647,24.6464,24.6464,28000.0
2005-06-02 14:50:00,40.37,40.44,40.37,40.42,84500.0,24.6464,24.6891,24.6464,24.6769,84500.0
2005-06-02 14:55:00,40.42,40.43,40.35,40.36,46000.0,24.6769,24.683,24.6342,24.6403,46000.0
2005-06-02 15:00:00,40.36,40.37,40.32,40.37,35400.0,24.6403,24.6464,24.6158,24.6464,35400.0
2005-06-02 15:05:00,40.36,40.37,40.34,40.34,26200.0,24.6403,24.6464,24.6281,24.6281,26200.0
2005-06-02 15:10:00,40.37,40.37,40.32,40.36,46700.0,24.6464,24.6464,24.6158,24.6403,46700.0
2005-06-02 15:15:00,40.37,40.38,40.35,40.35,38800.0,24.6464,24.6525,24.6342,24.6342,38800.0
2005-06-02 15:20:00,40.35,40.38,40.34,40.37,57600.0,24.6342,24.6525,24.6281,24.6464,57600.0
2005-06-02 15:25:00,40.37,40.41,40.37,40.41,38100.0,24.6464,24.6708,24.6464,24.6708,38100.0
2005-06-02 15:30:00,40.39,40.4,40.35,40.37,76800.0,24.6586,24.6647,24.6342,24.6464,76800.0
2005-06-02 15:35:00,40.38,40.44,40.38,40.42,103100.0,24.6525,24.6891,24.6525,24.6769,103100.0
2005-06-02 15:40:00,40.42,40.49,40.37,40.46,104600.0,24.6769,24.7196,24.6464,24.7013,104600.0
2005-06-02 15:45:00,40.46,40.47,40.38,40.4,141500.0,24.7013,24.7074,24.6525,24.6647,141500.0
2005-06-02 15:50:00,40.41,40.41,40.36,40.37,66000.0,24.6708,24.6708,24.6403,24.6464,66000.0
2005-06-02 15:55:00,40.36,40.39,40.31,40.34,135700.0,24.6403,24.6586,24.6097,24.6281,135700.0
2005-06-03 09:30:00,40.34,40.37,40.3,40.34,174300.0,24.6281,24.6464,24.6036,24.6281,174300.0
2005-06-03 09:35:00,40.31,40.43,40.25,40.41,82700.0,24.6097,24.683,24.5731,24.6708,82700.0
2005-06-03 09:40:00,40.41,40.43,40.3,40.35,91300.0,24.6708,24.683,24.6036,24.6342,91300.0
2005-06-03 09:45:00,40.35,40.45,40.31,40.4,102000.0,24.6342,24.6952,24.6097,24.6647,102000.0
2005-06-03 09:50:00,40.4,40.47,40.4,40.43,85700.0,24.6647,24.7074,24.6647,24.683,85700.0
2005-06-03 09:55:00,40.44,40.44,40.35,40.42,47100.0,24.6891,24.6891,24.6342,24.6769,47100.0
2005-06-03 10:00:00,40.4,40.41,40.34,40.37,53000.0,24.6647,24.6708,24.6281,24.6464,53000.0
2005-06-03 10:05:00,40.35,40.36,40.28,40.29,51800.0,24.6342,24.6403,24.5914,24.5975,51800.0
2005-06-03 10:10:00,40.3,40.34,40.28,40.29,31800.0,24.6036,24.6281,24.5914,24.5975,31800.0
2005-06-03 10:15:00,40.27,40.31,40.26,40.3,29400.0,24.5853,24.6097,24.5792,24.6036,29400.0
2005-06-03 10:20:00,40.3,40.33,40.26,40.28,88800.0,24.6036,24.6219,24.5792,24.5914,88800.0
2005-06-03 10:25:00,40.28,40.3,40.26,40.28,34000.0,24.5914,24.6036,24.5792,24.5914,34000.0
2005-06-03 10:30:00,40.28,40.32,40.28,40.3,38600.0,24.5914,24.6158,24.5914,24.6036,38600.0
2005-06-03 10:35:00,40.3,40.32,40.28,40.32,39500.0,24.6036,24.6158,24.5914,24.6158,39500.0
2005-06-03 10:40:00,40.32,40.33,40.29,40.33,29100.0,24.6158,24.6219,24.5975,24.6219,29100.0
2005-06-03 10:45:00,40.33,40.37,40.32,40.36,32400.0,24.6219,24.6464,24.6158,24.6403,32400.0
2005-06-03 10:50:00,40.36,40.39,40.35,40.39,48700.0,24.6403,24.6586,24.6342,24.6586,48700.0
2005-06-03 10:55:00,40.38,40.39,40.35,40.35,26500.0,24.6525,24.6586,24.6342,24.6342,26500.0
2005-06-03 11:00:00,40.37,40.42,40.37,40.37,63500.0,24.6464,24.6769,24.6464,24.6464,63500.0
2005-06-03 11:05:00,40.39,40.39,40.36,40.38,21100.0,24.6586,24.6586,24.6403,24.6525,21100.0
2005-06-03 11:10:00,40.38,40.4,40.3,40.32,37800.0,24.6525,24.6647,24.6036,24.6158,37800.0
2005-06-03 11:15:00,40.32,40.36,40.27,40.27,41600.0,24.6158,24.6403,24.5853,24.5853,41600.0
2005-06-03 11:20:00,40.28,40.32,40.28,40.31,34100.0,24.5914,24.6158,24.5914,24.6097,34100.0
2005-06-03 11:25:00,40.31,40.32,40.3,40.31,23800.0,24.6097,24.6158,24.6036,24.6097,23800.0
2005-06-03 11:30:00,40.31,40.31,40.3,40.3,38200.0,24.6097,24.6097,24.6036,24.6036,38200.0
2005-06-03 11:35:00,40.3,40.31,40.24,40.24,63900.0,24.6036,24.6097,24.567,24.567,63900.0
2005-06-03 11:40:00,40.24,40.25,40.14,40.14,77800.0,24.567,24.5731,24.5059,24.5059,77800.0
2005-06-03 11:45:00,40.14,40.15,40.01,40.04,84100.0,24.5059,24.5121,24.4266,24.4449,84100.0
2005-06-03 11:50:00,40.04,40.05,39.82,39.9,134500.0,24.4449,24.451,24.3106,24.3594,134500.0
2005-06-03 11:55:00,39.88,39.91,39.84,39.91,89000.0,24.3472,24.3655,24.3228,24.3655,89000.0
2005-06-03 12:00:00,39.91,39.94,39.88,39.92,52700.0,24.3655,24.3838,24.3472,24.3716,52700.0
2005-06-03 12:05:00,39.93,39.94,39.84,39.86,93000.0,24.3777,24.3838,24.3228,24.335,93000.0
2005-06-03 12:10:00,39.86,39.87,39.75,39.79,105100.0,24.335,24.3411,24.2678,24.2923,105100.0
2005-06-03 12:15:00,39.78,39.83,39.72,39.83,70200.0,24.2862,24.3167,24.2495,24.3167,70200.0
2005-06-03 12:20:00,39.83,39.85,39.78,39.79,25700.0,24.3167,24.3289,24.2862,24.2923,25700.0
2005-06-03 12:25:00,39.78,39.79,39.76,39.78,33500.0,24.2862,24.2923,24.274,24.2862,33500.0
2005-06-03 12:30:00,39.77,39.79,39.76,39.78,53900.0,24.2801,24.2923,24.274,24.2862,53900.0
2005-06-03 12:35:00,39.78,39.85,39.76,39.85,46000.0,24.2862,24.3289,24.274,24.3289,46000.0
2005-06-03 12:40:00,39.86,39.91,39.85,39.9,29000.0,24.335,24.3655,24.3289,24.3594,29000.0
2005-06-03 12:45:00,39.9,39.91,39.87,39.88,21900.0,24.3594,24.3655,24.3411,24.3472,21900.0
2005-06-03 12:50:00,39.89,39.93,39.87,39.88,17900.0,24.3533,24.3777,24.3411,24.3472,17900.0
2005-06-03 12:55:00,39.88,39.93,39.85,39.86,44300.0,24.3472,24.3777,24.3289,24.335,44300.0
2005-06-03 13:00:00,39.86,39.87,39.81,39.81,31300.0,24.335,24.3411,24.3045,24.3045,31300.0
2005-06-03 13:05:00,39.82,39.86,39.81,39.86,31400.0,24.3106,24.335,24.3045,24.335,31400.0
2005-06-03 13:10:00,39.87,39.91,39.87,39.89,36900.0,24.3411,24.3655,24.3411,24.3533,36900.0
2005-06-03 13:15:00,39.89,39.96,39.86,39.93,53400.0,24.3533,24.3961,24.335,24.3777,53400.0
2005-06-03 13:20:00,39.93,39.95,39.87,39.88,40100.0,24.3777,24.39,24.3411,24.3472,40100.0
2005-06-03 13:25:00,39.88,39.91,39.82,39.91,37300.0,24.3472,24.3655,24.3106,24.3655,37300.0
2005-06-03 13:30:00,39.91,39.95,39.89,39.95,37500.0,24.3655,24.39,24.3533,24.39,37500.0
2005-06-03 13:35:00,39.94,39.96,39.91,39.91,36500.0,24.3838,24.3961,24.3655,24.3655,36500.0
2005-06-03 13:40:00,39.92,39.93,39.91,39.92,34100.0,24.3716,24.3777,24.3655,24.3716,34100.0
2005-06-03 13:45:00,39.91,39.94,39.9,39.92,28800.0,24.3655,24.3838,24.3594,24.3716,28800.0
2005-06-03 13:50:00,39.92,39.92,39.9,39.9,26400.0,24.3716,24.3716,24.3594,24.3594,26400.0
2005-06-03 13:55:00,39.89,39.93,39.89,39.92,17800.0,24.3533,24.3777,24.3533,24.3716,17800.0
2005-06-03 14:00:00,39.93,39.93,39.81,39.81,51800.0,24.3777,24.3777,24.3045,24.3045,51800.0
2005-06-03 14:05:00,39.81,39.85,39.8,39.85,41600.0,24.3045,24.3289,24.2984,24.3289,41600.0
2005-06-03 14:10:00,39.85,39.85,39.8,39.82,21200.0,24.3289,24.3289,24.2984,24.3106,21200.0
2005-06-03 14:15:00,39.83,39.93,39.83,39.93,34100.0,24.3167,24.3777,24.3167,24.3777,34100.0
2005-06-03 14:20:00,39.92,39.94,39.91,39.92,22000.0,24.3716,24.3838,24.3655,24.3716,22000.0
2005-06-03 14:25:00,39.91,39.93,39.89,39.9,22600.0,24.3655,24.3777,24.3533,24.3594,22600.0
2005-06-03 14:30:00,39.88,39.89,39.84,39.84,28800.0,24.3472,24.3533,24.3228,24.3228,28800.0
2005-06-03 14:35:00,39.83,39.83,39.78,39.8,39300.0,24.3167,24.3167,24.2862,24.2984,39300.0
2005-06-03 14:40:00,39.81,39.85,39.8,39.83,31600.0,24.3045,24.3289,24.2984,24.3167,31600.0
2005-06-03 14:45:00,39.82,39.85,39.8,39.82,39300.0,24.3106,24.3289,24.2984,24.3106,39300.0
2005-06-03 14:50:00,39.82,39.83,39.75,39.76,61000.0,24.3106,24.3167,24.2678,24.274,61000.0
2005-06-03 14:55:00,39.76,39.81,39.75,39.8,40100.0,24.274,24.3045,24.2678,24.2984,40100.0
2005-06-03 15:00:00,39.8,39.8,39.76,39.77,40700.0,24.2984,24.2984,24.274,24.2801,40700.0
2005-06-03 15:05:00,39.77,39.78,39.75,39.77,81800.0,24.2801,24.2862,24.2678,24.2801,81800.0
2005-06-03 15:10:00,39.76,39.78,39.75,39.76,59400.0,24.274,24.2862,24.2678,24.274,59400.0
2005-06-03 15:15:00,39.77,39.79,39.75,39.77,52500.0,24.2801,24.2923,24.2678,24.2801,52500.0
2005-06-03 15:20:00,39.76,39.78,39.71,39.71,83500.0,24.274,24.2862,24.2434,24.2434,83500.0
2005-06-03 15:25:00,39.71,39.74,39.69,39.7,92100.0,24.2434,24.2617,24.2312,24.2373,92100.0
2005-06-03 15:30:00,39.69,39.72,39.65,39.67,126100.0,24.2312,24.2495,24.2068,24.219,126100.0
2005-06-03 15:35:00,39.68,39.75,39.67,39.73,136600.0,24.2251,24.2678,24.219,24.2556,136600.0
2005-06-03 15:40:00,39.74,39.8,39.73,39.79,95300.0,24.2617,24.2984,24.2556,24.2923,95300.0
2005-06-03 15:45:00,39.79,39.84,39.78,39.84,79600.0,24.2923,24.3228,24.2862,24.3228,79600.0
2005-06-03 15:50:00,39.83,39.84,39.68,39.77,95100.0,24.3167,24.3228,24.2251,24.2801,95100.0
2005-06-03 15:55:00,39.78,39.81,39.68,39.72,97300.0,24.2862,24.3045,24.2251,24.2495,97300.0
2005-06-06 09:30:00,39.72,39.9,39.72,39.84,119900.0,24.2495,24.3594,24.2495,24.3228,119900.0
2005-06-06 09:35:00,39.83,39.88,39.81,39.83,108000.0,24.3167,24.3472,24.3045,24.3167,108000.0
2005-06-06 09:40:00,39.82,39.95,39.81,39.86,72600.0,24.3106,24.39,24.3045,24.335,72600.0
2005-06-06 09:45:00,39.85,39.9,39.75,39.78,45900.0,24.3289,24.3594,24.2678,24.2862,45900.0
2005-06-06 09:50:00,39.76,39.91,39.76,39.9,63500.0,24.274,24.3655,24.274,24.3594,63500.0
2005-06-06 09:55:00,39.9,39.96,39.89,39.93,46400.0,24.3594,24.3961,24.3533,24.3777,46400.0
2005-06-06 10:00:00,39.93,39.98,39.9,39.93,43400.0,24.3777,24.4083,24.3594,24.3777,43400.0
2005-06-06 10:05:00,39.94,39.99,39.93,39.93,32100.0,24.3838,24.4144,24.3777,24.3777,32100.0
2005-06-06 10:10:00,39.94,40.0,39.94,39.98,48500.0,24.3838,24.4205,24.3838,24.4083,48500.0
2005-06-06 10:15:00,39.98,40.0,39.95,40.0,40400.0,24.4083,24.4205,24.39,24.4205,40400.0
2005-06-06 10:20:00,39.99,40.02,39.96,39.99,83800.0,24.4144,24.4327,24.3961,24.4144,83800.0
2005-06-06 10:25:00,40.0,40.02,39.93,39.99,34600.0,24.4205,24.4327,24.3777,24.4144,34600.0
2005-06-06 10:30:00,39.97,39.99,39.94,39.97,52700.0,24.4022,24.4144,24.3838,24.4022,52700.0
2005-06-06 10:35:00,39.96,39.99,39.94,39.97,29600.0,24.3961,24.4144,24.3838,24.4022,29600.0
2005-06-06 10:40:00,39.96,39.98,39.95,39.95,48400.0,24.3961,24.4083,24.39,24.39,48400.0
2005-06-06 10:45:00,39.95,39.96,39.9,39.93,41300.0,24.39,24.3961,24.3594,24.3777,41300.0
2005-06-06 10:50:00,39.93,39.95,39.88,39.89,57300.0,24.3777,24.39,24.3472,24.3533,57300.0
2005-06-06 10:55:00,39.88,39.91,39.82,39.86,67500.0,24.3472,24.3655,24.3106,24.335,67500.0
2005-06-06 11:00:00,39.84,39.86,39.8,39.84,33300.0,24.3228,24.335,24.2984,24.3228,33300.0
2005-06-06 11:05:00,39.84,39.85,39.8,39.81,29400.0,24.3228,24.3289,24.2984,24.3045,29400.0
2005-06-06 11:10:00,39.8,39.85,39.77,39.82,36700.0,24.2984,24.3289,24.2801,24.3106,36700.0
2005-06-06 11:15:00,39.82,39.85,39.8,39.82,23100.0,24.3106,24.3289,24.2984,24.3106,23100.0
2005-06-06 11:20:00,39.82,39.87,39.82,39.86,15000.0,24.3106,24.3411,24.3106,24.335,15000.0
2005-06-06 11:25:00,39.86,39.92,39.83,39.84,50300.0,24.335,24.3716,24.3167,24.3228,50300.0
2005-06-06 11:30:00,39.86,39.91,39.84,39.86,37600.0,24.335,24.3655,24.3228,24.335,37600.0
2005-06-06 11:35:00,39.86,39.87,39.84,39.84,18000.0,24.335,24.3411,24.3228,24.3228,18000.0
2005-06-06 11:40:00,39.85,39.88,39.83,39.88,18900.0,24.3289,24.3472,24.3167,24.3472,18900.0
2005-06-06 11:45:00,39.86,39.89,39.83,39.85,38900.0,24.335,24.3533,24.3167,24.3289,38900.0
2005-06-06 11:50:00,39.84,39.87,39.82,39.86,20400.0,24.3228,24.3411,24.3106,24.335,20400.0
2005-06-06 11:55:00,39.85,39.86,39.83,39.84,15800.0,24.3289,24.335,24.3167,24.3228,15800.0
2005-06-06 12:00:00,39.85,39.92,39.85,39.9,35300.0,24.3289,24.3716,24.3289,24.3594,35300.0
2005-06-06 12:05:00,39.92,39.92,39.88,39.88,18700.0,24.3716,24.3716,24.3472,24.3472,18700.0
2005-06-06 12:10:00,39.88,39.91,39.87,39.89,31800.0,24.3472,24.3655,24.3411,24.3533,31800.0
2005-06-06 12:15:00,39.89,39.93,39.84,39.87,56000.0,24.3533,24.3777,24.3228,24.3411,56000.0
2005-06-06 12:20:00,39.86,39.87,39.84,39.87,33400.0,24.335,24.3411,24.3228,24.3411,33400.0
2005-06-06 12:25:00,39.87,39.87,39.84,39.86,36800.0,24.3411,24.3411,24.3228,24.335,36800.0
2005-06-06 12:30:00,39.84,39.87,39.84,39.85,16300.0,24.3228,24.3411,24.3228,24.3289,16300.0
2005-06-06 12:35:00,39.85,39.86,39.82,39.82,51700.0,24.3289,24.335,24.3106,24.3106,51700.0
2005-06-06 12:40:00,39.82,39.84,39.82,39.84,10500.0,24.3106,24.3228,24.3106,24.3228,10500.0
2005-06-06 12:45:00,39.85,39.87,39.83,39.86,18500.0,24.3289,24.3411,24.3167,24.335,18500.0
2005-06-06 12:50:00,39.85,39.85,39.82,39.83,22000.0,24.3289,24.3289,24.3106,24.3167,22000.0
2005-06-06 12:55:00,39.83,39.84,39.82,39.83,31800.0,24.3167,24.3228,24.3106,24.3167,31800.0
2005-06-06 13:00:00,39.83,39.84,39.81,39.81,51000.0,24.3167,24.3228,24.3045,24.3045,51000.0
2005-06-06 13:05:00,39.81,39.83,39.81,39.82,28800.0,24.3045,24.3167,24.3045,24.3106,28800.0
2005-06-06 13:10:00,39.82,39.84,39.81,39.82,31900.0,24.3106,24.3228,24.3045,24.3106,31900.0
2005-06-06 13:15:00,39.82,39.84,39.82,39.82,22100.0,24.3106,24.3228,24.3106,24.3106,22100.0
2005-06-06 13:20:00,39.82,39.84,39.82,39.84,14800.0,24.3106,24.3228,24.3106,24.3228,14800.0
2005-06-06 13:25:00,39.83,39.86,39.83,39.85,24500.0,24.3167,24.335,24.3167,24.3289,24500.0
2005-06-06 13:30:00,39.84,39.85,39.81,39.83,16800.0,24.3228,24.3289,24.3045,24.3167,16800.0
2005-06-06 13:35:00,39.84,39.85,39.83,39.85,23100.0,24.3228,24.3289,24.3167,24.3289,23100.0
2005-06-06 13:40:00,39.84,39.88,39.84,39.87,24700.0,24.3228,24.3472,24.3228,24.3411,24700.0
2005-06-06 13:45:00,39.88,39.88,39.84,39.85,91000.0,24.3472,24.3472,24.3228,24.3289,91000.0
2005-06-06 13:50:00,39.85,39.88,39.85,39.86,156800.0,24.3289,24.3472,24.3289,24.335,156800.0
2005-06-06 13:55:00,39.86,39.87,39.84,39.85,51000.0,24.335,24.3411,24.3228,24.3289,51000.0
2005-06-06 14:00:00,39.84,39.88,39.83,39.87,66400.0,24.3228,24.3472,24.3167,24.3411,66400.0
2005-06-06 14:05:00,39.88,39.92,39.85,39.87,69100.0,24.3472,24.3716,24.3289,24.3411,69100.0
2005-06-06 14:10:00,39.87,39.93,39.87,39.91,22400.0,24.3411,24.3777,24.3411,24.3655,22400.0
2005-06-06 14:15:00,39.91,39.92,39.9,39.9,54400.0,24.3655,24.3716,24.3594,24.3594,54400.0
2005-06-06 14:20:00,39.9,39.93,39.9,39.92,80800.0,24.3594,24.3777,24.3594,24.3716,80800.0
2005-06-06 14:25:00,39.92,39.94,39.9,39.93,35200.0,24.3716,24.3838,24.3594,24.3777,35200.0
2005-06-06 14:30:00,39.92,39.97,39.92,39.97,40700.0,24.3716,24.4022,24.3716,24.4022,40700.0
2005-06-06 14:35:00,39.97,39.97,39.91,39.94,30100.0,24.4022,24.4022,24.3655,24.3838,30100.0
2005-06-06 14:40:00,39.94,39.94,39.88,39.88,32500.0,24.3838,24.3838,24.3472,24.3472,32500.0
2005-06-06 14:45:00,39.89,39.9,39.87,39.87,43400.0,24.3533,24.3594,24.3411,24.3411,43400.0
2005-06-06 14:50:00,39.88,39.93,39.88,39.92,45500.0,24.3472,24.3777,24.3472,24.3716,45500.0
2005-06-06 14:55:00,39.92,39.95,39.91,39.93,121400.0,24.3716,24.39,24.3655,24.3777,121400.0
2005-06-06 15:00:00,39.94,39.95,39.92,39.93,56000.0,24.3838,24.39,24.3716,24.3777,56000.0
2005-06-06 15:05:00,39.93,39.94,39.91,39.93,44800.0,24.3777,24.3838,24.3655,24.3777,44800.0
2005-06-06 15:10:00,39.92,39.96,39.92,39.92,56900.0,24.3716,24.3961,24.3716,24.3716,56900.0
2005-06-06 15:15:00,39.93,39.94,39.91,39.92,62800.0,24.3777,24.3838,24.3655,24.3716,62800.0
2005-06-06 15:20:00,39.92,39.94,39.89,39.92,83200.0,24.3716,24.3838,24.3533,24.3716,83200.0
2005-06-06 15:25:00,39.92,39.97,39.91,39.97,52800.0,24.3716,24.4022,24.3655,24.4022,52800.0
2005-06-06 15:30:00,39.97,39.99,39.94,39.98,59200.0,24.4022,24.4144,24.3838,24.4083,59200.0
2005-06-06 15:35:00,39.99,40.0,39.97,39.97,116300.0,24.4144,24.4205,24.4022,24.4022,116300.0
2005-06-06 15:40:00,39.97,40.0,39.96,39.96,52100.0,24.4022,24.4205,24.3961,24.3961,52100.0
2005-06-06 15:45:00,39.96,40.0,39.96,39.98,46900.0,24.3961,24.4205,24.3961,24.4083,46900.0
2005-06-06 15:50:00,39.97,40.01,39.96,39.99,56400.0,24.4022,24.4266,24.3961,24.4144,56400.0
2005-06-06 15:55:00,39.99,40.02,39.96,39.96,72600.0,24.4144,24.4327,24.3961,24.3961,72600.0
2005-06-07 09:30:00,39.96,40.31,39.96,40.28,553000.0,24.457,24.6713,24.457,24.6529,553000.0
2005-06-07 09:35:00,40.28,40.36,40.27,40.34,90800.0,24.6529,24.7019,24.6468,24.6896,90800.0
2005-06-07 09:40:00,40.34,40.4,40.34,40.36,129400.0,24.6896,24.7263,24.6896,24.7019,129400.0
2005-06-07 09:45:00,40.35,40.4,40.32,40.37,110500.0,24.6957,24.7263,24.6774,24.708,110500.0
2005-06-07 09:50:00,40.37,40.48,40.36,40.43,345000.0,24.708,24.7753,24.7019,24.7447,345000.0
2005-06-07 09:55:00,40.47,40.48,40.35,40.45,145800.0,24.7692,24.7753,24.6957,24.7569,145800.0
2005-06-07 10:00:00,40.46,40.49,40.41,40.43,70500.0,24.7631,24.7814,24.7325,24.7447,70500.0
2005-06-07 10:05:00,40.44,40.48,40.39,40.48,82700.0,24.7508,24.7753,24.7202,24.7753,82700.0
2005-06-07 10:10:00,40.48,40.54,40.45,40.48,179500.0,24.7753,24.812,24.7569,24.7753,179500.0
2005-06-07 10:15:00,40.49,40.6,40.49,40.59,112700.0,24.7814,24.8488,24.7814,24.8426,112700.0
2005-06-07 10:20:00,40.59,40.71,40.56,40.71,201800.0,24.8426,24.9161,24.8243,24.9161,201800.0
2005-06-07 10:25:00,40.71,40.78,40.68,40.75,185900.0,24.9161,24.9589,24.8977,24.9406,185900.0
2005-06-07 10:30:00,40.76,40.8,40.7,40.75,155900.0,24.9467,24.9712,24.91,24.9406,155900.0
2005-06-07 10:35:00,40.7,40.73,40.66,40.68,103700.0,24.91,24.9283,24.8855,24.8977,103700.0
2005-06-07 10:40:00,40.69,40.77,40.68,40.77,107500.0,24.9038,24.9528,24.8977,24.9528,107500.0
2005-06-07 10:45:00,40.77,40.8,40.67,40.72,95900.0,24.9528,24.9712,24.8916,24.9222,95900.0
2005-06-07 10:50:00,40.73,40.77,40.67,40.68,99900.0,24.9283,24.9528,24.8916,24.8977,99900.0
2005-06-07 10:55:00,40.68,40.75,40.62,40.74,70600.0,24.8977,24.9406,24.861,24.9344,70600.0
2005-06-07 11:00:00,40.72,40.73,40.68,40.72,81900.0,24.9222,24.9283,24.8977,24.9222,81900.0
2005-06-07 11:05:00,40.72,40.76,40.71,40.74,90800.0,24.9222,24.9467,24.9161,24.9344,90800.0
2005-06-07 11:10:00,40.73,40.76,40.61,40.63,100100.0,24.9283,24.9467,24.8549,24.8671,100100.0
2005-06-07 11:15:00,40.63,40.63,40.55,40.58,110600.0,24.8671,24.8671,24.8181,24.8365,110600.0
2005-06-07 11:20:00,40.59,40.61,40.55,40.58,85900.0,24.8426,24.8549,24.8181,24.8365,85900.0
2005-06-07 11:25:00,40.58,40.58,40.54,40.55,73900.0,24.8365,24.8365,24.812,24.8181,73900.0
2005-06-07 11:30:00,40.55,40.6,40.55,40.57,70100.0,24.8181,24.8488,24.8181,24.8304,70100.0
2005-06-07 11:35:00,40.58,40.59,40.56,40.58,34300.0,24.8365,24.8426,24.8243,24.8365,34300.0
2005-06-07 11:40:00,40.59,40.59,40.51,40.53,92300.0,24.8426,24.8426,24.7937,24.8059,92300.0
2005-06-07 11:45:00,40.54,40.56,40.51,40.53,45600.0,24.812,24.8243,24.7937,24.8059,45600.0
2005-06-07 11:50:00,40.52,40.57,40.52,40.57,45600.0,24.7998,24.8304,24.7998,24.8304,45600.0
2005-06-07 11:55:00,40.57,40.57,40.51,40.52,42400.0,24.8304,24.8304,24.7937,24.7998,42400.0
2005-06-07 12:00:00,40.52,40.57,40.45,40.49,66000.0,24.7998,24.8304,24.7569,24.7814,66000.0
2005-06-07 12:05:00,40.49,40.5,40.47,40.49,47200.0,24.7814,24.7875,24.7692,24.7814,47200.0
2005-06-07 12:10:00,40.49,40.51,40.48,40.5,37800.0,24.7814,24.7937,24.7753,24.7875,37800.0
2005-06-07 12:15:00,40.5,40.53,40.5,40.5,26800.0,24.7875,24.8059,24.7875,24.7875,26800.0
2005-06-07 12:20:00,40.5,40.56,40.49,40.54,88000.0,24.7875,24.8243,24.7814,24.812,88000.0
2005-06-07 12:25:00,40.53,40.56,40.52,40.55,69300.0,24.8059,24.8243,24.7998,24.8181,69300.0
2005-06-07 12:30:00,40.55,40.57,40.53,40.57,52100.0,24.8181,24.8304,24.8059,24.8304,52100.0
2005-06-07 12:35:00,40.57,40.58,40.54,40.54,46400.0,24.8304,24.8365,24.812,24.812,46400.0
2005-06-07 12:40:00,40.54,40.55,40.53,40.54,19700.0,24.812,24.8181,24.8059,24.812,19700.0
2005-06-07 12:45:00,40.53,40.57,40.52,40.56,46300.0,24.8059,24.8304,24.7998,24.8243,46300.0
2005-06-07 12:50:00,40.55,40.56,40.5,40.54,22500.0,24.8181,24.8243,24.7875,24.812,22500.0
2005-06-07 12:55:00,40.54,40.58,40.53,40.56,61200.0,24.812,24.8365,24.8059,24.8243,61200.0
2005-06-07 13:00:00,40.56,40.58,40.54,40.56,32900.0,24.8243,24.8365,24.812,24.8243,32900.0
2005-06-07 13:05:00,40.56,40.59,40.54,40.58,46200.0,24.8243,24.8426,24.812,24.8365,46200.0
2005-06-07 13:10:00,40.57,40.59,40.55,40.58,58900.0,24.8304,24.8426,24.8181,24.8365,58900.0
2005-06-07 13:15:00,40.59,40.59,40.54,40.56,31800.0,24.8426,24.8426,24.812,24.8243,31800.0
2005-06-07 13:20:00,40.56,40.57,40.55,40.55,43400.0,24.8243,24.8304,24.8181,24.8181,43400.0
2005-06-07 13:25:00,40.55,40.56,40.54,40.55,41500.0,24.8181,24.8243,24.812,24.8181,41500.0
2005-06-07 13:30:00,40.55,40.56,40.51,40.52,63500.0,24.8181,24.8243,24.7937,24.7998,63500.0
2005-06-07 13:35:00,40.53,40.58,40.52,40.55,37800.0,24.8059,24.8365,24.7998,24.8181,37800.0
2005-06-07 13:40:00,40.55,40.57,40.51,40.54,45200.0,24.8181,24.8304,24.7937,24.812,45200.0
2005-06-07 13:45:00,40.53,40.55,40.48,40.48,45600.0,24.8059,24.8181,24.7753,24.7753,45600.0
2005-06-07 13:50:00,40.49,40.49,40.43,40.45,38900.0,24.7814,24.7814,24.7447,24.7569,38900.0
2005-06-07 13:55:00,40.47,40.48,40.45,40.47,40100.0,24.7692,24.7753,24.7569,24.7692,40100.0
2005-06-07 14:00:00,40.47,40.48,40.4,40.42,52900.0,24.7692,24.7753,24.7263,24.7386,52900.0
2005-06-07 14:05:00,40.43,40.5,40.43,40.48,62600.0,24.7447,24.7875,24.7447,24.7753,62600.0
2005-06-07 14:10:00,40.48,40.49,40.23,40.3,132100.0,24.7753,24.7814,24.6223,24.6651,132100.0
2005-06-07 14:15:00,40.3,40.34,40.23,40.26,74700.0,24.6651,24.6896,24.6223,24.6407,74700.0
2005-06-07 14:20:00,40.25,40.26,40.14,40.17,104700.0,24.6345,24.6407,24.5672,24.5856,104700.0
2005-06-07 14:25:00,40.19,40.23,40.14,40.19,79100.0,24.5978,24.6223,24.5672,24.5978,79100.0
2005-06-07 14:30:00,40.18,40.21,40.13,40.19,60400.0,24.5917,24.6101,24.5611,24.5978,60400.0
2005-06-07 14:35:00,40.19,40.36,40.18,40.31,90100.0,24.5978,24.7019,24.5917,24.6713,90100.0
2005-06-07 14:40:00,40.3,40.31,40.24,40.25,45800.0,24.6651,24.6713,24.6284,24.6345,45800.0
2005-06-07 14:45:00,40.26,40.27,40.23,40.25,63300.0,24.6407,24.6468,24.6223,24.6345,63300.0
2005-06-07 14:50:00,40.24,40.3,40.24,40.28,64800.0,24.6284,24.6651,24.6284,24.6529,64800.0
2005-06-07 14:55:00,40.29,40.32,40.23,40.25,48400.0,24.659,24.6774,24.6223,24.6345,48400.0
2005-06-07 15:00:00,40.25,40.27,40.15,40.21,95900.0,24.6345,24.6468,24.5733,24.6101,95900.0
2005-06-07 15:05:00,40.19,40.21,40.11,40.19,73400.0,24.5978,24.6101,24.5489,24.5978,73400.0
2005-06-07 15:10:00,40.19,40.27,40.17,40.2,101300.0,24.5978,24.6468,24.5856,24.6039,101300.0
2005-06-07 15:15:00,40.2,40.29,40.18,40.23,69100.0,24.6039,24.659,24.5917,24.6223,69100.0
2005-06-07 15:20:00,40.23,40.28,40.2,40.26,73900.0,24.6223,24.6529,24.6039,24.6407,73900.0
2005-06-07 15:25:00,40.26,40.27,40.15,40.16,88300.0,24.6407,24.6468,24.5733,24.5795,88300.0
2005-06-07 15:30:00,40.15,40.16,40.08,40.1,132200.0,24.5733,24.5795,24.5305,24.5427,132200.0
2005-06-07 15:35:00,40.1,40.19,40.08,40.13,77200.0,24.5427,24.5978,24.5305,24.5611,77200.0
2005-06-07 15:40:00,40.13,40.13,40.01,40.02,145700.0,24.5611,24.5611,24.4876,24.4938,145700.0
2005-06-07 15:45:00,40.01,40.08,40.01,40.06,101600.0,24.4876,24.5305,24.4876,24.5182,101600.0
2005-06-07 15:50:00,40.06,40.08,40.0,40.03,122900.0,24.5182,24.5305,24.4815,24.4999,122900.0
2005-06-07 15:55:00,40.03,40.04,39.98,39.99,186600.0,24.4999,24.506,24.4693,24.4754,186600.0
2005-06-08 09:30:00,40.0,40.2,40.0,40.15,322700.0,24.4815,24.6039,24.4815,24.5733,322700.0
2005-06-08 09:35:00,40.15,40.19,40.08,40.14,129600.0,24.5733,24.5978,24.5305,24.5672,129600.0
2005-06-08 09:40:00,40.15,40.16,40.07,40.11,62300.0,24.5733,24.5795,24.5244,24.5489,62300.0
2005-06-08 09:45:00,40.13,40.15,40.03,40.06,84900.0,24.5611,24.5733,24.4999,24.5182,84900.0
2005-06-08 09:50:00,40.04,40.11,40.03,40.11,40600.0,24.506,24.5489,24.4999,24.5489,40600.0
2005-06-08 09:55:00,40.09,40.22,40.09,40.16,107100.0,24.5366,24.6162,24.5366,24.5795,107100.0
2005-06-08 10:00:00,40.16,40.21,40.15,40.21,75500.0,24.5795,24.6101,24.5733,24.6101,75500.0
2005-06-08 10:05:00,40.21,40.25,40.16,40.25,112600.0,24.6101,24.6345,24.5795,24.6345,112600.0
2005-06-08 10:10:00,40.25,40.35,40.23,40.35,110200.0,24.6345,24.6957,24.6223,24.6957,110200.0
2005-06-08 10:15:00,40.35,40.37,40.3,40.33,138900.0,24.6957,24.708,24.6651,24.6835,138900.0
2005-06-08 10:20:00,40.32,40.34,40.28,40.32,50300.0,24.6774,24.6896,24.6529,24.6774,50300.0
2005-06-08 10:25:00,40.33,40.33,40.26,40.26,48400.0,24.6835,24.6835,24.6407,24.6407,48400.0
2005-06-08 10:30:00,40.26,40.27,40.08,40.11,138500.0,24.6407,24.6468,24.5305,24.5489,138500.0
2005-06-08 10:35:00,40.12,40.14,39.98,40.03,78300.0,24.555,24.5672,24.4693,24.4999,78300.0
2005-06-08 10:40:00,40.04,40.17,40.03,40.15,62200.0,24.506,24.5856,24.4999,24.5733,62200.0
2005-06-08 10:45:00,40.15,40.29,40.15,40.23,117500.0,24.5733,24.659,24.5733,24.6223,117500.0
2005-06-08 10:50:00,40.24,40.28,40.19,40.25,128500.0,24.6284,24.6529,24.5978,24.6345,128500.0
2005-06-08 10:55:00,40.24,40.26,40.22,40.24,76800.0,24.6284,24.6407,24.6162,24.6284,76800.0
2005-06-08 11:00:00,40.24,40.28,40.2,40.25,57400.0,24.6284,24.6529,24.6039,24.6345,57400.0
2005-06-08 11:05:00,40.25,40.26,40.17,40.21,63000.0,24.6345,24.6407,24.5856,24.6101,63000.0
2005-06-08 11:10:00,40.19,40.22,40.16,40.19,21000.0,24.5978,24.6162,24.5795,24.5978,21000.0
2005-06-08 11:15:00,40.19,40.23,40.18,40.2,37400.0,24.5978,24.6223,24.5917,24.6039,37400.0
2005-06-08 11:20:00,40.21,40.24,40.2,40.2,16100.0,24.6101,24.6284,24.6039,24.6039,16100.0
2005-06-08 11:25:00,40.2,40.23,40.2,40.2,45100.0,24.6039,24.6223,24.6039,24.6039,45100.0
2005-06-08 11:30:00,40.2,40.23,40.2,40.21,26800.0,24.6039,24.6223,24.6039,24.6101,26800.0
2005-06-08 11:35:00,40.21,40.23,40.21,40.22,22000.0,24.6101,24.6223,24.6101,24.6162,22000.0
2005-06-08 11:40:00,40.21,40.23,40.21,40.22,26100.0,24.6101,24.6223,24.6101,24.6162,26100.0
2005-06-08 11:45:00,40.21,40.24,40.21,40.21,33900.0,24.6101,24.6284,24.6101,24.6101,33900.0
2005-06-08 11:50:00,40.21,40.27,40.2,40.24,99100.0,24.6101,24.6468,24.6039,24.6284,99100.0
2005-06-08 11:55:00,40.23,40.3,40.23,40.29,56800.0,24.6223,24.6651,24.6223,24.659,56800.0
2005-06-08 12:00:00,40.28,40.28,40.24,40.25,87000.0,24.6529,24.6529,24.6284,24.6345,87000.0
2005-06-08 12:05:00,40.25,40.29,40.22,40.28,84300.0,24.6345,24.659,24.6162,24.6529,84300.0
2005-06-08 12:10:00,40.27,40.3,40.27,40.29,28300.0,24.6468,24.6651,24.6468,24.659,28300.0
2005-06-08 12:15:00,40.3,40.31,40.25,40.28,47900.0,24.6651,24.6713,24.6345,24.6529,47900.0
2005-06-08 12:20:00,40.28,40.29,40.25,40.29,31800.0,24.6529,24.659,24.6345,24.659,31800.0
2005-06-08 12:25:00,40.29,40.29,40.24,40.27,32300.0,24.659,24.659,24.6284,24.6468,32300.0
2005-06-08 12:30:00,40.26,40.27,40.23,40.24,31100.0,24.6407,24.6468,24.6223,24.6284,31100.0
2005-06-08 12:35:00,40.24,40.26,40.21,40.25,22400.0,24.6284,24.6407,24.6101,24.6345,22400.0
2005-06-08 12:40:00,40.24,40.37,40.24,40.37,485000.0,24.6284,24.708,24.6284,24.708,485000.0
2005-06-08 12:45:00,40.37,40.4,40.31,40.38,87600.0,24.708,24.7263,24.6713,24.7141,87600.0
2005-06-08 12:50:00,40.39,40.42,40.36,40.37,111700.0,24.7202,24.7386,24.7019,24.708,111700.0
2005-06-08 12:55:00,40.38,40.38,40.29,40.33,42300.0,24.7141,24.7141,24.659,24.6835,42300.0
2005-06-08 13:00:00,40.34,40.38,40.31,40.34,146200.0,24.6896,24.7141,24.6713,24.6896,146200.0
2005-06-08 13:05:00,40.33,40.35,40.23,40.27,62100.0,24.6835,24.6957,24.6223,24.6468,62100.0
2005-06-08 13:10:00,40.26,40.3,40.21,40.27,45100.0,24.6407,24.6651,24.6101,24.6468,45100.0
2005-06-08 13:15:00,40.27,40.28,40.25,40.27,29700.0,24.6468,24.6529,24.6345,24.6468,29700.0
2005-06-08 13:20:00,40.27,40.29,40.25,40.28,46400.0,24.6468,24.659,24.6345,24.6529,46400.0
2005-06-08 13:25:00,40.28,40.29,40.25,40.29,23900.0,24.6529,24.659,24.6345,24.659,23900.0
2005-06-08 13:30:00,40.27,40.29,40.22,40.23,46600.0,24.6468,24.659,24.6162,24.6223,46600.0
2005-06-08 13:35:00,40.21,40.24,40.2,40.21,26000.0,24.6101,24.6284,24.6039,24.6101,26000.0
2005-06-08 13:40:00,40.21,40.23,40.21,40.22,10500.0,24.6101,24.6223,24.6101,24.6162,10500.0
2005-06-08 13:45:00,40.22,40.22,40.12,40.14,67300.0,24.6162,24.6162,24.555,24.5672,67300.0
2005-06-08 13:50:00,40.13,40.13,40.05,40.09,104300.0,24.5611,24.5611,24.5121,24.5366,104300.0
2005-06-08 13:55:00,40.09,40.18,40.08,40.16,64400.0,24.5366,24.5917,24.5305,24.5795,64400.0
2005-06-08 14:00:00,40.19,40.19,40.09,40.09,102000.0,24.5978,24.5978,24.5366,24.5366,102000.0
2005-06-08 14:05:00,40.1,40.1,40.02,40.04,115300.0,24.5427,24.5427,24.4938,24.506,115300.0
2005-06-08 14:10:00,40.05,40.06,39.97,40.03,89800.0,24.5121,24.5182,24.4632,24.4999,89800.0
2005-06-08 14:15:00,40.03,40.03,39.96,39.96,53500.0,24.4999,24.4999,24.457,24.457,53500.0
2005-06-08 14:20:00,39.97,40.0,39.92,39.94,154200.0,24.4632,24.4815,24.4326,24.4448,154200.0
2005-06-08 14:25:00,39.91,39.93,39.88,39.89,115500.0,24.4264,24.4387,24.4081,24.4142,115500.0
2005-06-08 14:30:00,39.88,39.89,39.8,39.82,121100.0,24.4081,24.4142,24.3591,24.3714,121100.0
2005-06-08 14:35:00,39.81,39.87,39.81,39.87,101100.0,24.3652,24.402,24.3652,24.402,101100.0
2005-06-08 14:40:00,39.87,39.93,39.87,39.92,82400.0,24.402,24.4387,24.402,24.4326,82400.0
2005-06-08 14:45:00,39.91,39.93,39.87,39.87,80000.0,24.4264,24.4387,24.402,24.402,80000.0
2005-06-08 14:50:00,39.87,39.89,39.84,39.86,69600.0,24.402,24.4142,24.3836,24.3958,69600.0
2005-06-08 14:55:00,39.86,39.88,39.8,39.83,36900.0,24.3958,24.4081,24.3591,24.3775,36900.0
2005-06-08 15:00:00,39.82,39.85,39.78,39.79,175000.0,24.3714,24.3897,24.3469,24.353,175000.0
2005-06-08 15:05:00,39.78,39.82,39.77,39.79,45700.0,24.3469,24.3714,24.3408,24.353,45700.0
2005-06-08 15:10:00,39.79,39.86,39.79,39.82,57200.0,24.353,24.3958,24.353,24.3714,57200.0
2005-06-08 15:15:00,39.82,39.83,39.78,39.78,57700.0,24.3714,24.3775,24.3469,24.3469,57700.0
2005-06-08 15:20:00,39.77,39.81,39.77,39.81,139300.0,24.3408,24.3652,24.3408,24.3652,139300.0
2005-06-08 15:25:00,39.8,39.82,39.77,39.78,75600.0,24.3591,24.3714,24.3408,24.3469,75600.0
2005-06-08 15:30:00,39.77,39.79,39.74,39.74,118400.0,24.3408,24.353,24.3224,24.3224,118400.0
2005-06-08 15:35:00,39.74,39.74,39.71,39.73,82300.0,24.3224,24.3224,24.304,24.3163,82300.0
2005-06-08 15:40:00,39.72,39.73,39.69,39.69,143000.0,24.3102,24.3163,24.2918,24.2918,143000.0
2005-06-08 15:45:00,39.7,39.7,39.6,39.62,226100.0,24.2979,24.2979,24.2367,24.249,226100.0
2005-06-08 15:50:00,39.65,39.68,39.6,39.66,166300.0,24.2673,24.2857,24.2367,24.2734,166300.0
2005-06-08 15:55:00,39.67,39.68,39.63,39.66,156500.0,24.2796,24.2857,24.2551,24.2734,156500.0
2005-06-09 09:30:00,39.52,39.6,39.5,39.51,216100.0,24.1877,24.2367,24.1755,24.1816,216100.0
2005-06-09 09:35:00,39.52,39.6,39.45,39.5,119800.0,24.1877,24.2367,24.1449,24.1755,119800.0
2005-06-09 09:40:00,39.52,39.52,39.45,39.5,141400.0,24.1877,24.1877,24.1449,24.1755,141400.0
2005-06-09 09:45:00,39.49,39.6,39.48,39.59,84900.0,24.1694,24.2367,24.1633,24.2306,84900.0
2005-06-09 09:50:00,39.6,39.66,39.58,39.6,125600.0,24.2367,24.2734,24.2245,24.2367,125600.0
2005-06-09 09:55:00,39.6,39.64,39.54,39.63,61800.0,24.2367,24.2612,24.2,24.2551,61800.0
2005-06-09 10:00:00,39.63,39.65,39.54,39.55,153100.0,24.2551,24.2673,24.2,24.2061,153100.0
2005-06-09 10:05:00,39.55,39.63,39.54,39.61,175100.0,24.2061,24.2551,24.2,24.2428,175100.0
2005-06-09 10:10:00,39.62,39.63,39.5,39.53,71500.0,24.249,24.2551,24.1755,24.1939,71500.0
2005-06-09 10:15:00,39.56,39.63,39.49,39.52,116200.0,24.2122,24.2551,24.1694,24.1877,116200.0
2005-06-09 10:20:00,39.51,39.62,39.5,39.55,113600.0,24.1816,24.249,24.1755,24.2061,113600.0
2005-06-09 10:25:00,39.55,39.6,39.54,39.58,77800.0,24.2061,24.2367,24.2,24.2245,77800.0
2005-06-09 10:30:00,39.58,39.6,39.56,39.58,38100.0,24.2245,24.2367,24.2122,24.2245,38100.0
2005-06-09 10:35:00,39.57,39.58,39.48,39.5,86300.0,24.2184,24.2245,24.1633,24.1755,86300.0
2005-06-09 10:40:00,39.49,39.51,39.45,39.47,141200.0,24.1694,24.1816,24.1449,24.1571,141200.0
2005-06-09 10:45:00,39.49,39.57,39.49,39.5,138200.0,24.1694,24.2184,24.1694,24.1755,138200.0
2005-06-09 10:50:00,39.5,39.55,39.49,39.49,58500.0,24.1755,24.2061,24.1694,24.1694,58500.0
2005-06-09 10:55:00,39.49,39.55,39.49,39.54,48500.0,24.1694,24.2061,24.1694,24.2,48500.0
2005-06-09 11:00:00,39.54,39.6,39.51,39.51,45600.0,24.2,24.2367,24.1816,24.1816,45600.0
2005-06-09 11:05:00,39.51,39.58,39.5,39.5,46900.0,24.1816,24.2245,24.1755,24.1755,46900.0
2005-06-09 11:10:00,39.52,39.52,39.48,39.48,47200.0,24.1877,24.1877,24.1633,24.1633,47200.0
2005-06-09 11:15:00,39.48,39.52,39.48,39.5,41500.0,24.1633,24.1877,24.1633,24.1755,41500.0
2005-06-09 11:20:00,39.5,39.55,39.49,39.53,17900.0,24.1755,24.2061,24.1694,24.1939,17900.0
2005-06-09 11:25:00,39.52,39.53,39.48,39.48,73500.0,24.1877,24.1939,24.1633,24.1633,73500.0
2005-06-09 11:30:00,39.49,39.52,39.48,39.51,50600.0,24.1694,24.1877,24.1633,24.1816,50600.0
2005-06-09 11:35:00,39.52,39.61,39.52,39.58,264500.0,24.1877,24.2428,24.1877,24.2245,264500.0
2005-06-09 11:40:00,39.58,39.71,39.57,39.69,128000.0,24.2245,24.304,24.2184,24.2918,128000.0
2005-06-09 11:45:00,39.68,39.68,39.62,39.63,92800.0,24.2857,24.2857,24.249,24.2551,92800.0
2005-06-09 11:50:00,39.63,39.68,39.62,39.67,127800.0,24.2551,24.2857,24.249,24.2796,127800.0
2005-06-09 11:55:00,39.66,39.69,39.65,39.67,67600.0,24.2734,24.2918,24.2673,24.2796,67600.0
2005-06-09 12:00:00,39.67,39.74,39.65,39.67,82700.0,24.2796,24.3224,24.2673,24.2796,82700.0
2005-06-09 12:05:00,39.66,39.72,39.66,39.72,75100.0,24.2734,24.3102,24.2734,24.3102,75100.0
2005-06-09 12:10:00,39.7,39.74,39.69,39.73,40100.0,24.2979,24.3224,24.2918,24.3163,40100.0
2005-06-09 12:15:00,39.74,39.74,39.69,39.72,35200.0,24.3224,24.3224,24.2918,24.3102,35200.0
2005-06-09 12:20:00,39.71,39.8,39.71,39.8,48600.0,24.304,24.3591,24.304,24.3591,48600.0
2005-06-09 12:25:00,39.8,39.95,39.79,39.95,55300.0,24.3591,24.4509,24.353,24.4509,55300.0
2005-06-09 12:30:00,39.94,39.95,39.86,39.88,128200.0,24.4448,24.4509,24.3958,24.4081,128200.0
2005-06-09 12:35:00,39.87,39.89,39.85,39.87,55300.0,24.402,24.4142,24.3897,24.402,55300.0
2005-06-09 12:40:00,39.87,39.9,39.85,39.85,27000.0,24.402,24.4203,24.3897,24.3897,27000.0
2005-06-09 12:45:00,39.85,39.88,39.8,39.8,69100.0,24.3897,24.4081,24.3591,24.3591,69100.0
2005-06-09 12:50:00,39.82,39.82,39.78,39.8,25700.0,24.3714,24.3714,24.3469,24.3591,25700.0
2005-06-09 12:55:00,39.79,39.82,39.78,39.78,30200.0,24.353,24.3714,24.3469,24.3469,30200.0
2005-06-09 13:00:00,39.78,39.8,39.78,39.8,24300.0,24.3469,24.3591,24.3469,24.3591,24300.0
2005-06-09 13:05:00,39.79,39.8,39.75,39.79,41700.0,24.353,24.3591,24.3285,24.353,41700.0
2005-06-09 13:10:00,39.78,39.79,39.75,39.76,46800.0,24.3469,24.353,24.3285,24.3346,46800.0
2005-06-09 13:15:00,39.78,39.78,39.73,39.73,46600.0,24.3469,24.3469,24.3163,24.3163,46600.0
2005-06-09 13:20:00,39.73,39.73,39.67,39.69,94900.0,24.3163,24.3163,24.2796,24.2918,94900.0
2005-06-09 13:25:00,39.69,39.71,39.65,39.66,21000.0,24.2918,24.304,24.2673,24.2734,21000.0
2005-06-09 13:30:00,39.64,39.72,39.6,39.68,70800.0,24.2612,24.3102,24.2367,24.2857,70800.0
2005-06-09 13:35:00,39.7,39.76,39.68,39.72,37100.0,24.2979,24.3346,24.2857,24.3102,37100.0
2005-06-09 13:40:00,39.72,39.73,39.71,39.71,79900.0,24.3102,24.3163,24.304,24.304,79900.0
2005-06-09 13:45:00,39.72,39.72,39.68,39.71,49600.0,24.3102,24.3102,24.2857,24.304,49600.0
2005-06-09 13:50:00,39.7,39.72,39.65,39.68,55600.0,24.2979,24.3102,24.2673,24.2857,55600.0
2005-06-09 13:55:00,39.69,39.75,39.68,39.72,54000.0,24.2918,24.3285,24.2857,24.3102,54000.0
2005-06-09 14:00:00,39.71,39.74,39.63,39.67,66500.0,24.304,24.3224,24.2551,24.2796,66500.0
2005-06-09 14:05:00,39.66,39.74,39.66,39.73,28300.0,24.2734,24.3224,24.2734,24.3163,28300.0
2005-06-09 14:10:00,39.72,39.75,39.69,39.7,51700.0,24.3102,24.3285,24.2918,24.2979,51700.0
2005-06-09 14:15:00,39.69,39.7,39.67,39.7,62500.0,24.2918,24.2979,24.2796,24.2979,62500.0
2005-06-09 14:20:00,39.7,39.7,39.6,39.61,79000.0,24.2979,24.2979,24.2367,24.2428,79000.0
2005-06-09 14:25:00,39.6,39.64,39.58,39.58,85900.0,24.2367,24.2612,24.2245,24.2245,85900.0
2005-06-09 14:30:00,39.57,39.61,39.53,39.6,153500.0,24.2184,24.2428,24.1939,24.2367,153500.0
2005-06-09 14:35:00,39.6,39.61,39.54,39.55,71400.0,24.2367,24.2428,24.2,24.2061,71400.0
2005-06-09 14:40:00,39.56,39.6,39.56,39.57,53300.0,24.2122,24.2367,24.2122,24.2184,53300.0
2005-06-09 14:45:00,39.56,39.6,39.56,39.58,111900.0,24.2122,24.2367,24.2122,24.2245,111900.0
2005-06-09 14:50:00,39.58,39.61,39.58,39.59,77300.0,24.2245,24.2428,24.2245,24.2306,77300.0
2005-06-09 14:55:00,39.58,39.59,39.55,39.57,53300.0,24.2245,24.2306,24.2061,24.2184,53300.0
2005-06-09 15:00:00,39.58,39.62,39.56,39.62,77100.0,24.2245,24.249,24.2122,24.249,77100.0
2005-06-09 15:05:00,39.64,39.64,39.55,39.57,73000.0,24.2612,24.2612,24.2061,24.2184,73000.0
2005-06-09 15:10:00,39.57,39.6,39.55,39.59,102500.0,24.2184,24.2367,24.2061,24.2306,102500.0
2005-06-09 15:15:00,39.6,39.62,39.59,39.6,98200.0,24.2367,24.249,24.2306,24.2367,98200.0
2005-06-09 15:20:00,39.61,39.62,39.56,39.59,76000.0,24.2428,24.249,24.2122,24.2306,76000.0
2005-06-09 15:25:00,39.58,39.59,39.55,39.56,137400.0,24.2245,24.2306,24.2061,24.2122,137400.0
2005-06-09 15:30:00,39.56,39.58,39.54,39.55,81900.0,24.2122,24.2245,24.2,24.2061,81900.0
2005-06-09 15:35:00,39.55,39.58,39.54,39.55,63300.0,24.2061,24.2245,24.2,24.2061,63300.0
2005-06-09 15:40:00,39.57,39.6,39.56,39.58,135000.0,24.2184,24.2367,24.2122,24.2245,135000.0
2005-06-09 15:45:00,39.58,39.59,39.55,39.59,125200.0,24.2245,24.2306,24.2061,24.2306,125200.0
2005-06-09 15:50:00,39.6,39.64,39.57,39.61,152500.0,24.2367,24.2612,24.2184,24.2428,152500.0
2005-06-09 15:55:00,39.61,39.62,39.59,39.6,212100.0,24.2428,24.249,24.2306,24.2367,212100.0
2005-06-10 09:30:00,38.65,39.7,38.65,39.64,164100.0,23.6553,24.2979,23.6553,24.2612,164100.0
2005-06-10 09:35:00,39.66,39.7,39.63,39.66,40200.0,24.2734,24.2979,24.2551,24.2734,40200.0
2005-06-10 09:40:00,39.66,39.71,39.63,39.65,36500.0,24.2734,24.304,24.2551,24.2673,36500.0
2005-06-10 09:45:00,39.66,39.72,39.63,39.65,34900.0,24.2734,24.3102,24.2551,24.2673,34900.0
2005-06-10 09:50:00,39.64,39.65,39.56,39.59,53900.0,24.2612,24.2673,24.2122,24.2306,53900.0
2005-06-10 09:55:00,39.6,39.63,39.55,39.59,66200.0,24.2367,24.2551,24.2061,24.2306,66200.0
2005-06-10 10:00:00,39.57,39.57,39.51,39.54,62600.0,24.2184,24.2184,24.1816,24.2,62600.0
2005-06-10 10:05:00,39.53,39.57,39.52,39.53,47400.0,24.1939,24.2184,24.1877,24.1939,47400.0
2005-06-10 10:10:00,39.53,39.54,39.5,39.52,51700.0,24.1939,24.2,24.1755,24.1877,51700.0
2005-06-10 10:15:00,39.52,39.52,39.4,39.4,94900.0,24.1877,24.1877,24.1143,24.1143,94900.0
2005-06-10 10:20:00,39.4,39.47,39.39,39.46,120500.0,24.1143,24.1571,24.1082,24.151,120500.0
2005-06-10 10:25:00,39.47,39.47,39.4,39.4,68400.0,24.1571,24.1571,24.1143,24.1143,68400.0
2005-06-10 10:30:00,39.4,39.43,39.35,39.41,113400.0,24.1143,24.1327,24.0837,24.1204,113400.0
2005-06-10 10:35:00,39.42,39.43,39.37,39.42,57800.0,24.1265,24.1327,24.0959,24.1265,57800.0
2005-06-10 10:40:00,39.42,39.53,39.42,39.49,66500.0,24.1265,24.1939,24.1265,24.1694,66500.0
2005-06-10 10:45:00,39.48,39.52,39.48,39.52,51100.0,24.1633,24.1877,24.1633,24.1877,51100.0
2005-06-10 10:50:00,39.5,39.54,39.5,39.52,40100.0,24.1755,24.2,24.1755,24.1877,40100.0
2005-06-10 10:55:00,39.51,39.54,39.5,39.5,42000.0,24.1816,24.2,24.1755,24.1755,42000.0
2005-06-10 11:00:00,39.5,39.52,39.5,39.5,54300.0,24.1755,24.1877,24.1755,24.1755,54300.0
2005-06-10 11:05:00,39.5,39.53,39.5,39.5,51500.0,24.1755,24.1939,24.1755,24.1755,51500.0
2005-06-10 11:10:00,39.49,39.5,39.45,39.48,33400.0,24.1694,24.1755,24.1449,24.1633,33400.0
2005-06-10 11:15:00,39.48,39.49,39.42,39.42,26600.0,24.1633,24.1694,24.1265,24.1265,26600.0
2005-06-10 11:20:00,39.41,39.44,39.36,39.42,74000.0,24.1204,24.1388,24.0898,24.1265,74000.0
2005-06-10 11:25:00,39.45,39.46,39.4,39.41,86400.0,24.1449,24.151,24.1143,24.1204,86400.0
2005-06-10 11:30:00,39.41,39.43,39.41,39.42,72400.0,24.1204,24.1327,24.1204,24.1265,72400.0
2005-06-10 11:35:00,39.41,39.44,39.41,39.42,34000.0,24.1204,24.1388,24.1204,24.1265,34000.0
2005-06-10 11:40:00,39.41,39.47,39.37,39.38,44200.0,24.1204,24.1571,24.0959,24.1021,44200.0
2005-06-10 11:45:00,39.4,39.41,39.37,39.37,38100.0,24.1143,24.1204,24.0959,24.0959,38100.0
2005-06-10 11:50:00,39.37,39.4,39.35,39.35,89800.0,24.0959,24.1143,24.0837,24.0837,89800.0
2005-06-10 11:55:00,39.36,39.36,39.26,39.28,84100.0,24.0898,24.0898,24.0286,24.0409,84100.0
2005-06-10 12:00:00,39.28,39.34,39.27,39.3,45200.0,24.0409,24.0776,24.0347,24.0531,45200.0
2005-06-10 12:05:00,39.3,39.32,39.25,39.28,34400.0,24.0531,24.0653,24.0225,24.0409,34400.0
2005-06-10 12:10:00,39.27,39.29,39.24,39.28,45900.0,24.0347,24.047,24.0164,24.0409,45900.0
2005-06-10 12:15:00,39.29,39.29,39.21,39.24,98800.0,24.047,24.047,23.998,24.0164,98800.0
2005-06-10 12:20:00,39.23,39.27,39.23,39.25,29600.0,24.0103,24.0347,24.0103,24.0225,29600.0
2005-06-10 12:25:00,39.24,39.27,39.2,39.21,43600.0,24.0164,24.0347,23.9919,23.998,43600.0
2005-06-10 12:30:00,39.2,39.25,39.2,39.22,43600.0,23.9919,24.0225,23.9919,24.0041,43600.0
2005-06-10 12:35:00,39.22,39.24,39.2,39.22,37600.0,24.0041,24.0164,23.9919,24.0041,37600.0
2005-06-10 12:40:00,39.22,39.23,39.2,39.21,35500.0,24.0041,24.0103,23.9919,23.998,35500.0
2005-06-10 12:45:00,39.21,39.24,39.21,39.21,30000.0,23.998,24.0164,23.998,23.998,30000.0
2005-06-10 12:50:00,39.21,39.23,39.2,39.22,31400.0,23.998,24.0103,23.9919,24.0041,31400.0
2005-06-10 12:55:00,39.23,39.24,39.2,39.2,24400.0,24.0103,24.0164,23.9919,23.9919,24400.0
2005-06-10 13:00:00,39.2,39.24,39.2,39.21,32700.0,23.9919,24.0164,23.9919,23.998,32700.0
2005-06-10 13:05:00,39.21,39.25,39.2,39.22,33600.0,23.998,24.0225,23.9919,24.0041,33600.0
2005-06-10 13:10:00,39.22,39.29,39.21,39.25,32700.0,24.0041,24.047,23.998,24.0225,32700.0
2005-06-10 13:15:00,39.27,39.29,39.23,39.23,37400.0,24.0347,24.047,24.0103,24.0103,37400.0
2005-06-10 13:20:00,39.22,39.27,39.21,39.27,24300.0,24.0041,24.0347,23.998,24.0347,24300.0
2005-06-10 13:25:00,39.25,39.29,39.24,39.26,75900.0,24.0225,24.047,24.0164,24.0286,75900.0
2005-06-10 13:30:00,39.26,39.28,39.25,39.28,50700.0,24.0286,24.0409,24.0225,24.0409,50700.0
2005-06-10 13:35:00,39.27,39.36,39.26,39.35,46800.0,24.0347,24.0898,24.0286,24.0837,46800.0
2005-06-10 13:40:00,39.34,39.38,39.34,39.35,61500.0,24.0776,24.1021,24.0776,24.0837,61500.0
2005-06-10 13:45:00,39.35,39.42,39.35,39.41,80500.0,24.0837,24.1265,24.0837,24.1204,80500.0
2005-06-10 13:50:00,39.4,39.41,39.32,39.35,80600.0,24.1143,24.1204,24.0653,24.0837,80600.0
2005-06-10 13:55:00,39.37,39.37,39.31,39.33,79500.0,24.0959,24.0959,24.0592,24.0715,79500.0
2005-06-10 14:00:00,39.32,39.34,39.3,39.33,33200.0,24.0653,24.0776,24.0531,24.0715,33200.0
2005-06-10 14:05:00,39.33,39.35,39.28,39.29,43300.0,24.0715,24.0837,24.0409,24.047,43300.0
2005-06-10 14:10:00,39.29,39.36,39.29,39.34,44900.0,24.047,24.0898,24.047,24.0776,44900.0
2005-06-10 14:15:00,39.35,39.36,39.32,39.33,34000.0,24.0837,24.0898,24.0653,24.0715,34000.0
2005-06-10 14:20:00,39.32,39.36,39.31,39.34,54000.0,24.0653,24.0898,24.0592,24.0776,54000.0
2005-06-10 14:25:00,39.35,39.36,39.32,39.33,78600.0,24.0837,24.0898,24.0653,24.0715,78600.0
2005-06-10 14:30:00,39.33,39.34,39.33,39.34,23500.0,24.0715,24.0776,24.0715,24.0776,23500.0
2005-06-10 14:35:00,39.33,39.39,39.33,39.38,48700.0,24.0715,24.1082,24.0715,24.1021,48700.0
2005-06-10 14:40:00,39.36,39.39,39.35,39.35,48400.0,24.0898,24.1082,24.0837,24.0837,48400.0
2005-06-10 14:45:00,39.35,39.36,39.22,39.25,93400.0,24.0837,24.0898,24.0041,24.0225,93400.0
2005-06-10 14:50:00,39.25,39.26,39.21,39.23,113400.0,24.0225,24.0286,23.998,24.0103,113400.0
2005-06-10 14:55:00,39.23,39.23,39.2,39.2,51200.0,24.0103,24.0103,23.9919,23.9919,51200.0
2005-06-10 15:00:00,39.2,39.31,39.2,39.26,94000.0,23.9919,24.0592,23.9919,24.0286,94000.0
2005-06-10 15:05:00,39.27,39.33,39.24,39.3,220900.0,24.0347,24.0715,24.0164,24.0531,220900.0
2005-06-10 15:10:00,39.3,39.37,39.3,39.35,44600.0,24.0531,24.0959,24.0531,24.0837,44600.0
2005-06-10 15:15:00,39.35,39.37,39.29,39.3,60700.0,24.0837,24.0959,24.047,24.0531,60700.0
2005-06-10 15:20:00,39.29,39.35,39.28,39.28,38100.0,24.047,24.0837,24.0409,24.0409,38100.0
2005-06-10 15:25:00,39.3,39.35,39.26,39.35,70100.0,24.0531,24.0837,24.0286,24.0837,70100.0
2005-06-10 15:30:00,39.33,39.41,39.33,39.41,83800.0,24.0715,24.1204,24.0715,24.1204,83800.0
2005-06-10 15:35:00,39.4,39.46,39.4,39.46,63200.0,24.1143,24.151,24.1143,24.151,63200.0
2005-06-10 15:40:00,39.45,39.47,39.4,39.4,120900.0,24.1449,24.1571,24.1143,24.1143,120900.0
2005-06-10 15:45:00,39.42,39.49,39.42,39.48,94800.0,24.1265,24.1694,24.1265,24.1633,94800.0
2005-06-10 15:50:00,39.48,39.5,39.46,39.48,92900.0,24.1633,24.1755,24.151,24.1633,92900.0
2005-06-10 15:55:00,39.49,39.5,39.45,39.49,214900.0,24.1694,24.1755,24.1449,24.1694,214900.0
2005-06-13 09:30:00,39.27,39.6,39.27,39.48,184400.0,24.0347,24.2367,24.0347,24.1633,184400.0
2005-06-13 09:35:00,39.47,39.5,39.45,39.46,40400.0,24.1571,24.1755,24.1449,24.151,40400.0
2005-06-13 09:40:00,39.45,39.48,39.45,39.47,49900.0,24.1449,24.1633,24.1449,24.1571,49900.0
2005-06-13 09:45:00,39.46,39.46,39.45,39.45,57100.0,24.151,24.151,24.1449,24.1449,57100.0
2005-06-13 09:50:00,39.45,39.55,39.45,39.5,36600.0,24.1449,24.2061,24.1449,24.1755,36600.0
2005-06-13 09:55:00,39.51,39.52,39.45,39.45,37800.0,24.1816,24.1877,24.1449,24.1449,37800.0
2005-06-13 10:00:00,39.45,39.46,39.44,39.45,79100.0,24.1449,24.151,24.1388,24.1449,79100.0
2005-06-13 10:05:00,39.46,39.46,39.37,39.4,117500.0,24.151,24.151,24.0959,24.1143,117500.0
2005-06-13 10:10:00,39.39,39.41,39.35,39.35,40200.0,24.1082,24.1204,24.0837,24.0837,40200.0
2005-06-13 10:15:00,39.36,39.41,39.35,39.38,52300.0,24.0898,24.1204,24.0837,24.1021,52300.0
2005-06-13 10:20:00,39.38,39.4,39.33,39.4,38000.0,24.1021,24.1143,24.0715,24.1143,38000.0
2005-06-13 10:25:00,39.4,39.42,39.32,39.32,40100.0,24.1143,24.1265,24.0653,24.0653,40100.0
2005-06-13 10:30:00,39.33,39.48,39.33,39.44,66300.0,24.0715,24.1633,24.0715,24.1388,66300.0
2005-06-13 10:35:00,39.43,39.55,39.42,39.53,82100.0,24.1327,24.2061,24.1265,24.1939,82100.0
2005-06-13 10:40:00,39.53,39.65,39.5,39.64,74000.0,24.1939,24.2673,24.1755,24.2612,74000.0
2005-06-13 10:45:00,39.62,39.74,39.62,39.74,62400.0,24.249,24.3224,24.249,24.3224,62400.0
2005-06-13 10:50:00,39.74,39.75,39.68,39.7,68000.0,24.3224,24.3285,24.2857,24.2979,68000.0
2005-06-13 10:55:00,39.7,39.75,39.67,39.74,51600.0,24.2979,24.3285,24.2796,24.3224,51600.0
2005-06-13 11:00:00,39.75,39.85,39.74,39.81,89700.0,24.3285,24.3897,24.3224,24.3652,89700.0
2005-06-13 11:05:00,39.81,39.95,39.79,39.93,96500.0,24.3652,24.4509,24.353,24.4387,96500.0
2005-06-13 11:10:00,39.94,39.96,39.87,39.87,85400.0,24.4448,24.457,24.402,24.402,85400.0
2005-06-13 11:15:00,39.86,39.93,39.85,39.93,74600.0,24.3958,24.4387,24.3897,24.4387,74600.0
2005-06-13 11:20:00,39.92,39.93,39.9,39.91,75600.0,24.4326,24.4387,24.4203,24.4264,75600.0
2005-06-13 11:25:00,39.92,39.93,39.86,39.88,35500.0,24.4326,24.4387,24.3958,24.4081,35500.0
2005-06-13 11:30:00,39.88,39.9,39.87,39.89,40700.0,24.4081,24.4203,24.402,24.4142,40700.0
2005-06-13 11:35:00,39.86,39.89,39.83,39.84,47500.0,24.3958,24.4142,24.3775,24.3836,47500.0
2005-06-13 11:40:00,39.84,39.88,39.83,39.84,38700.0,24.3836,24.4081,24.3775,24.3836,38700.0
2005-06-13 11:45:00,39.84,39.9,39.83,39.86,39700.0,24.3836,24.4203,24.3775,24.3958,39700.0
2005-06-13 11:50:00,39.86,39.88,39.83,39.88,40900.0,24.3958,24.4081,24.3775,24.4081,40900.0
2005-06-13 11:55:00,39.85,39.88,39.85,39.86,36000.0,24.3897,24.4081,24.3897,24.3958,36000.0
2005-06-13 12:00:00,39.85,39.88,39.84,39.88,32200.0,24.3897,24.4081,24.3836,24.4081,32200.0
2005-06-13 12:05:00,39.88,39.89,39.84,39.84,48900.0,24.4081,24.4142,24.3836,24.3836,48900.0
2005-06-13 12:10:00,39.84,39.88,39.83,39.85,43000.0,24.3836,24.4081,24.3775,24.3897,43000.0
2005-06-13 12:15:00,39.84,39.85,39.8,39.84,26700.0,24.3836,24.3897,24.3591,24.3836,26700.0
2005-06-13 12:20:00,39.82,39.86,39.81,39.84,36500.0,24.3714,24.3958,24.3652,24.3836,36500.0
2005-06-13 12:25:00,39.84,39.89,39.84,39.85,27100.0,24.3836,24.4142,24.3836,24.3897,27100.0
2005-06-13 12:30:00,39.86,39.86,39.8,39.82,34600.0,24.3958,24.3958,24.3591,24.3714,34600.0
2005-06-13 12:35:00,39.82,39.83,39.77,39.79,27500.0,24.3714,24.3775,24.3408,24.353,27500.0
2005-06-13 12:40:00,39.78,39.84,39.76,39.84,33400.0,24.3469,24.3836,24.3346,24.3836,33400.0
2005-06-13 12:45:00,39.84,39.85,39.81,39.84,33600.0,24.3836,24.3897,24.3652,24.3836,33600.0
2005-06-13 12:50:00,39.82,39.87,39.79,39.86,35000.0,24.3714,24.402,24.353,24.3958,35000.0
2005-06-13 12:55:00,39.84,39.87,39.84,39.86,27600.0,24.3836,24.402,24.3836,24.3958,27600.0
2005-06-13 13:00:00,39.85,39.88,39.84,39.85,55700.0,24.3897,24.4081,24.3836,24.3897,55700.0
2005-06-13 13:05:00,39.85,39.88,39.83,39.84,21600.0,24.3897,24.4081,24.3775,24.3836,21600.0
2005-06-13 13:10:00,39.84,39.84,39.81,39.81,17700.0,24.3836,24.3836,24.3652,24.3652,17700.0
2005-06-13 13:15:00,39.81,39.86,39.81,39.85,35000.0,24.3652,24.3958,24.3652,24.3897,35000.0
2005-06-13 13:20:00,39.85,39.88,39.85,39.87,36400.0,24.3897,24.4081,24.3897,24.402,36400.0
2005-06-13 13:25:00,39.87,39.89,39.87,39.88,32800.0,24.402,24.4142,24.402,24.4081,32800.0
2005-06-13 13:30:00,39.88,39.92,39.88,39.88,62000.0,24.4081,24.4326,24.4081,24.4081,62000.0
2005-06-13 13:35:00,39.87,39.94,39.87,39.9,66900.0,24.402,24.4448,24.402,24.4203,66900.0
2005-06-13 13:40:00,39.9,39.91,39.87,39.88,37800.0,24.4203,24.4264,24.402,24.4081,37800.0
2005-06-13 13:45:00,39.88,39.89,39.84,39.84,25800.0,24.4081,24.4142,24.3836,24.3836,25800.0
2005-06-13 13:50:00,39.85,39.88,39.85,39.87,51700.0,24.3897,24.4081,24.3897,24.402,51700.0
2005-06-13 13:55:00,39.88,39.88,39.76,39.78,87600.0,24.4081,24.4081,24.3346,24.3469,87600.0
2005-06-13 14:00:00,39.77,39.77,39.72,39.74,60200.0,24.3408,24.3408,24.3102,24.3224,60200.0
2005-06-13 14:05:00,39.74,39.8,39.74,39.78,59500.0,24.3224,24.3591,24.3224,24.3469,59500.0
2005-06-13 14:10:00,39.78,39.8,39.73,39.73,28000.0,24.3469,24.3591,24.3163,24.3163,28000.0
2005-06-13 14:15:00,39.73,39.75,39.66,39.68,31700.0,24.3163,24.3285,24.2734,24.2857,31700.0
2005-06-13 14:20:00,39.69,39.71,39.67,39.7,68500.0,24.2918,24.304,24.2796,24.2979,68500.0
2005-06-13 14:25:00,39.7,39.71,39.66,39.69,56500.0,24.2979,24.304,24.2734,24.2918,56500.0
2005-06-13 14:30:00,39.69,39.69,39.6,39.64,67300.0,24.2918,24.2918,24.2367,24.2612,67300.0
2005-06-13 14:35:00,39.66,39.79,39.64,39.79,128900.0,24.2734,24.353,24.2612,24.353,128900.0
2005-06-13 14:40:00,39.79,39.79,39.75,39.77,33500.0,24.353,24.353,24.3285,24.3408,33500.0
2005-06-13 14:45:00,39.76,39.76,39.7,39.74,81900.0,24.3346,24.3346,24.2979,24.3224,81900.0
2005-06-13 14:50:00,39.76,39.78,39.72,39.75,31500.0,24.3346,24.3469,24.3102,24.3285,31500.0
2005-06-13 14:55:00,39.76,39.8,39.7,39.71,56300.0,24.3346,24.3591,24.2979,24.304,56300.0
2005-06-13 15:00:00,39.71,39.74,39.67,39.71,81500.0,24.304,24.3224,24.2796,24.304,81500.0
2005-06-13 15:05:00,39.71,39.74,39.68,39.74,92300.0,24.304,24.3224,24.2857,24.3224,92300.0
2005-06-13 15:10:00,39.74,39.77,39.72,39.77,62100.0,24.3224,24.3408,24.3102,24.3408,62100.0
2005-06-13 15:15:00,39.76,39.77,39.61,39.63,91800.0,24.3346,24.3408,24.2428,24.2551,91800.0
2005-06-13 15:20:00,39.62,39.74,39.62,39.71,83000.0,24.249,24.3224,24.249,24.304,83000.0
2005-06-13 15:25:00,39.7,39.71,39.64,39.65,51200.0,24.2979,24.304,24.2612,24.2673,51200.0
2005-06-13 15:30:00,39.67,39.7,39.65,39.67,120100.0,24.2796,24.2979,24.2673,24.2796,120100.0
2005-06-13 15:35:00,39.66,39.75,39.64,39.71,54700.0,24.2734,24.3285,24.2612,24.304,54700.0
2005-06-13 15:40:00,39.71,39.74,39.7,39.72,53600.0,24.304,24.3224,24.2979,24.3102,53600.0
2005-06-13 15:45:00,39.71,39.76,39.69,39.75,49600.0,24.304,24.3346,24.2918,24.3285,49600.0
2005-06-13 15:50:00,39.76,39.81,39.72,39.77,158800.0,24.3346,24.3652,24.3102,24.3408,158800.0
2005-06-13 15:55:00,39.77,39.78,39.76,39.76,176400.0,24.3408,24.3469,24.3346,24.3346,176400.0
2005-06-14 09:30:00,39.61,39.81,39.6,39.79,158800.0,24.2428,24.3652,24.2367,24.353,158800.0
2005-06-14 09:35:00,39.79,39.96,39.78,39.92,102400.0,24.353,24.457,24.3469,24.4326,102400.0
2005-06-14 09:40:00,39.91,39.98,39.85,39.98,116900.0,24.4264,24.4693,24.3897,24.4693,116900.0
2005-06-14 09:45:00,39.98,39.99,39.9,39.92,114100.0,24.4693,24.4754,24.4203,24.4326,114100.0
2005-06-14 09:50:00,39.91,39.96,39.86,39.86,111100.0,24.4264,24.457,24.3958,24.3958,111100.0
2005-06-14 09:55:00,39.89,39.99,39.87,39.94,86200.0,24.4142,24.4754,24.402,24.4448,86200.0
2005-06-14 10:00:00,39.96,39.96,39.92,39.93,150100.0,24.457,24.457,24.4326,24.4387,150100.0
2005-06-14 10:05:00,39.93,39.94,39.88,39.92,83300.0,24.4387,24.4448,24.4081,24.4326,83300.0
2005-06-14 10:10:00,39.92,39.99,39.92,39.98,63100.0,24.4326,24.4754,24.4326,24.4693,63100.0
2005-06-14 10:15:00,39.97,39.99,39.96,39.98,47100.0,24.4632,24.4754,24.457,24.4693,47100.0
2005-06-14 10:20:00,39.98,39.99,39.91,39.98,64900.0,24.4693,24.4754,24.4264,24.4693,64900.0
2005-06-14 10:25:00,39.99,39.99,39.93,39.94,42100.0,24.4754,24.4754,24.4387,24.4448,42100.0
2005-06-14 10:30:00,39.95,39.96,39.91,39.93,130700.0,24.4509,24.457,24.4264,24.4387,130700.0
2005-06-14 10:35:00,39.93,39.99,39.92,39.99,73600.0,24.4387,24.4754,24.4326,24.4754,73600.0
2005-06-14 10:40:00,39.98,40.0,39.97,39.99,96100.0,24.4693,24.4815,24.4632,24.4754,96100.0
2005-06-14 10:45:00,39.98,40.09,39.98,40.04,187200.0,24.4693,24.5366,24.4693,24.506,187200.0
2005-06-14 10:50:00,40.03,40.1,40.03,40.05,78500.0,24.4999,24.5427,24.4999,24.5121,78500.0
2005-06-14 10:55:00,40.07,40.08,39.99,40.02,59800.0,24.5244,24.5305,24.4754,24.4938,59800.0
2005-06-14 11:00:00,39.99,40.02,39.97,40.02,30800.0,24.4754,24.4938,24.4632,24.4938,30800.0
2005-06-14 11:05:00,40.01,40.09,40.0,40.09,44500.0,24.4876,24.5366,24.4815,24.5366,44500.0
2005-06-14 11:10:00,40.1,40.13,40.04,40.13,73100.0,24.5427,24.5611,24.506,24.5611,73100.0
2005-06-14 11:15:00,40.13,40.16,40.07,40.09,80200.0,24.5611,24.5795,24.5244,24.5366,80200.0
2005-06-14 11:20:00,40.09,40.19,40.08,40.16,83900.0,24.5366,24.5978,24.5305,24.5795,83900.0
2005-06-14 11:25:00,40.16,40.18,40.04,40.08,51900.0,24.5795,24.5917,24.506,24.5305,51900.0
2005-06-14 11:30:00,40.07,40.1,40.05,40.1,81300.0,24.5244,24.5427,24.5121,24.5427,81300.0
2005-06-14 11:35:00,40.09,40.13,40.07,40.09,39900.0,24.5366,24.5611,24.5244,24.5366,39900.0
2005-06-14 11:40:00,40.09,40.16,40.09,40.1,49700.0,24.5366,24.5795,24.5366,24.5427,49700.0
2005-06-14 11:45:00,40.11,40.16,40.09,40.12,40600.0,24.5489,24.5795,24.5366,24.555,40600.0
2005-06-14 11:50:00,40.12,40.12,40.05,40.05,51200.0,24.555,24.555,24.5121,24.5121,51200.0
2005-06-14 11:55:00,40.05,40.08,40.02,40.05,36000.0,24.5121,24.5305,24.4938,24.5121,36000.0
2005-06-14 12:00:00,40.04,40.09,40.03,40.07,41300.0,24.506,24.5366,24.4999,24.5244,41300.0
2005-06-14 12:05:00,40.08,40.1,40.0,40.0,39100.0,24.5305,24.5427,24.4815,24.4815,39100.0
2005-06-14 12:10:00,40.01,40.02,39.98,40.01,11800.0,24.4876,24.4938,24.4693,24.4876,11800.0
2005-06-14 12:15:00,40.01,40.05,40.01,40.03,22700.0,24.4876,24.5121,24.4876,24.4999,22700.0
2005-06-14 12:20:00,40.03,40.04,40.0,40.02,29800.0,24.4999,24.506,24.4815,24.4938,29800.0
2005-06-14 12:25:00,40.02,40.02,39.98,39.99,22200.0,24.4938,24.4938,24.4693,24.4754,22200.0
2005-06-14 12:30:00,39.98,40.0,39.98,39.99,28400.0,24.4693,24.4815,24.4693,24.4754,28400.0
2005-06-14 12:35:00,39.99,40.0,39.96,39.96,38500.0,24.4754,24.4815,24.457,24.457,38500.0
2005-06-14 12:40:00,39.95,39.97,39.92,39.93,100400.0,24.4509,24.4632,24.4326,24.4387,100400.0
2005-06-14 12:45:00,39.93,39.99,39.92,39.97,41100.0,24.4387,24.4754,24.4326,24.4632,41100.0
2005-06-14 12:50:00,39.99,39.99,39.95,39.95,31900.0,24.4754,24.4754,24.4509,24.4509,31900.0
2005-06-14 12:55:00,39.95,39.95,39.93,39.94,20800.0,24.4509,24.4509,24.4387,24.4448,20800.0
2005-06-14 13:00:00,39.93,39.94,39.9,39.9,32400.0,24.4387,24.4448,24.4203,24.4203,32400.0
2005-06-14 13:05:00,39.9,39.92,39.87,39.89,36600.0,24.4203,24.4326,24.402,24.4142,36600.0
2005-06-14 13:10:00,39.88,39.9,39.84,39.86,43900.0,24.4081,24.4203,24.3836,24.3958,43900.0
2005-06-14 13:15:00,39.88,39.89,39.85,39.86,19500.0,24.4081,24.4142,24.3897,24.3958,19500.0
2005-06-14 13:20:00,39.85,39.93,39.85,39.92,45500.0,24.3897,24.4387,24.3897,24.4326,45500.0
2005-06-14 13:25:00,39.91,39.92,39.86,39.88,28000.0,24.4264,24.4326,24.3958,24.4081,28000.0
2005-06-14 13:30:00,39.88,39.88,39.82,39.86,45900.0,24.4081,24.4081,24.3714,24.3958,45900.0
2005-06-14 13:35:00,39.86,39.9,39.86,39.88,25400.0,24.3958,24.4203,24.3958,24.4081,25400.0
2005-06-14 13:40:00,39.89,39.98,39.88,39.88,51700.0,24.4142,24.4693,24.4081,24.4081,51700.0
2005-06-14 13:45:00,39.89,39.98,39.89,39.96,49900.0,24.4142,24.4693,24.4142,24.457,49900.0
2005-06-14 13:50:00,39.96,39.97,39.94,39.96,37200.0,24.457,24.4632,24.4448,24.457,37200.0
2005-06-14 13:55:00,39.95,40.1,39.95,40.1,53400.0,24.4509,24.5427,24.4509,24.5427,53400.0
2005-06-14 14:00:00,40.09,40.11,40.03,40.09,86900.0,24.5366,24.5489,24.4999,24.5366,86900.0
2005-06-14 14:05:00,40.07,40.09,39.99,40.02,72800.0,24.5244,24.5366,24.4754,24.4938,72800.0
2005-06-14 14:10:00,40.01,40.03,39.97,40.01,48300.0,24.4876,24.4999,24.4632,24.4876,48300.0
2005-06-14 14:15:00,40.01,40.01,39.95,39.97,22600.0,24.4876,24.4876,24.4509,24.4632,22600.0
2005-06-14 14:20:00,39.96,39.97,39.89,39.89,42700.0,24.457,24.4632,24.4142,24.4142,42700.0
2005-06-14 14:25:00,39.89,39.95,39.85,39.94,188200.0,24.4142,24.4509,24.3897,24.4448,188200.0
2005-06-14 14:30:00,39.94,39.96,39.86,39.93,69200.0,24.4448,24.457,24.3958,24.4387,69200.0
2005-06-14 14:35:00,39.92,39.94,39.87,39.87,27100.0,24.4326,24.4448,24.402,24.402,27100.0
2005-06-14 14:40:00,39.87,39.89,39.84,39.88,133300.0,24.402,24.4142,24.3836,24.4081,133300.0
2005-06-14 14:45:00,39.87,39.9,39.84,39.87,61100.0,24.402,24.4203,24.3836,24.402,61100.0
2005-06-14 14:50:00,39.88,39.93,39.87,39.91,78400.0,24.4081,24.4387,24.402,24.4264,78400.0
2005-06-14 14:55:00,39.92,39.95,39.87,39.95,28800.0,24.4326,24.4509,24.402,24.4509,28800.0
2005-06-14 15:00:00,39.93,39.93,39.84,39.86,18600.0,24.4387,24.4387,24.3836,24.3958,18600.0
2005-06-14 15:05:00,39.87,39.95,39.86,39.92,37100.0,24.402,24.4509,24.3958,24.4326,37100.0
2005-06-14 15:10:00,39.92,39.96,39.9,39.9,40400.0,24.4326,24.457,24.4203,24.4203,40400.0
2005-06-14 15:15:00,39.9,39.95,39.9,39.92,57000.0,24.4203,24.4509,24.4203,24.4326,57000.0
2005-06-14 15:20:00,39.92,39.99,39.9,39.92,60500.0,24.4326,24.4754,24.4203,24.4326,60500.0
2005-06-14 15:25:00,39.92,39.95,39.89,39.92,63500.0,24.4326,24.4509,24.4142,24.4326,63500.0
2005-06-14 15:30:00,39.92,39.94,39.87,39.87,63000.0,24.4326,24.4448,24.402,24.402,63000.0
2005-06-14 15:35:00,39.88,39.99,39.87,39.99,66400.0,24.4081,24.4754,24.402,24.4754,66400.0
2005-06-14 15:40:00,39.99,40.02,39.98,40.0,179500.0,24.4754,24.4938,24.4693,24.4815,179500.0
2005-06-14 15:45:00,39.99,40.03,39.98,39.99,140500.0,24.4754,24.4999,24.4693,24.4754,140500.0
2005-06-14 15:50:00,40.0,40.01,39.95,39.97,125000.0,24.4815,24.4876,24.4509,24.4632,125000.0
2005-06-14 15:55:00,39.97,40.04,39.92,40.01,214600.0,24.4632,24.506,24.4326,24.4876,214600.0
2005-06-15 09:30:00,40.32,40.33,40.23,40.29,200300.0,24.6774,24.6835,24.6223,24.659,200300.0
2005-06-15 09:35:00,40.29,40.38,40.27,40.36,154500.0,24.659,24.7141,24.6468,24.7019,154500.0
2005-06-15 09:40:00,40.37,40.37,40.29,40.29,166800.0,24.708,24.708,24.659,24.659,166800.0
2005-06-15 09:45:00,40.3,40.33,40.27,40.27,234600.0,24.6651,24.6835,24.6468,24.6468,234600.0
2005-06-15 09:50:00,40.27,40.32,40.27,40.29,86000.0,24.6468,24.6774,24.6468,24.659,86000.0
2005-06-15 09:55:00,40.31,40.33,40.29,40.3,68500.0,24.6713,24.6835,24.659,24.6651,68500.0
2005-06-15 10:00:00,40.3,40.36,40.28,40.31,135900.0,24.6651,24.7019,24.6529,24.6713,135900.0
2005-06-15 10:05:00,40.32,40.36,40.26,40.32,67500.0,24.6774,24.7019,24.6407,24.6774,67500.0
2005-06-15 10:10:00,40.31,40.33,40.29,40.29,67600.0,24.6713,24.6835,24.659,24.659,67600.0
2005-06-15 10:15:00,40.3,40.33,40.29,40.31,122800.0,24.6651,24.6835,24.659,24.6713,122800.0
2005-06-15 10:20:00,40.32,40.33,40.29,40.29,39400.0,24.6774,24.6835,24.659,24.659,39400.0
2005-06-15 10:25:00,40.3,40.31,40.15,40.24,92400.0,24.6651,24.6713,24.5733,24.6284,92400.0
2005-06-15 10:30:00,40.25,40.26,39.99,40.0,141700.0,24.6345,24.6407,24.4754,24.4815,141700.0
2005-06-15 10:35:00,40.0,40.04,39.91,39.92,120500.0,24.4815,24.506,24.4264,24.4326,120500.0
2005-06-15 10:40:00,39.93,39.98,39.88,39.89,100000.0,24.4387,24.4693,24.4081,24.4142,100000.0
2005-06-15 10:45:00,39.88,39.93,39.82,39.87,110500.0,24.4081,24.4387,24.3714,24.402,110500.0
2005-06-15 10:50:00,39.87,39.87,39.8,39.82,96700.0,24.402,24.402,24.3591,24.3714,96700.0
2005-06-15 10:55:00,39.8,39.83,39.68,39.7,156900.0,24.3591,24.3775,24.2857,24.2979,156900.0
2005-06-15 11:00:00,39.7,39.71,39.54,39.56,159800.0,24.2979,24.304,24.2,24.2122,159800.0
2005-06-15 11:05:00,39.55,39.74,39.52,39.72,127000.0,24.2061,24.3224,24.1877,24.3102,127000.0
2005-06-15 11:10:00,39.72,39.75,39.68,39.75,91200.0,24.3102,24.3285,24.2857,24.3285,91200.0
2005-06-15 11:15:00,39.75,39.78,39.75,39.76,51700.0,24.3285,24.3469,24.3285,24.3346,51700.0
2005-06-15 11:20:00,39.76,39.85,39.76,39.84,69600.0,24.3346,24.3897,24.3346,24.3836,69600.0
2005-06-15 11:25:00,39.85,39.85,39.8,39.82,97600.0,24.3897,24.3897,24.3591,24.3714,97600.0
2005-06-15 11:30:00,39.81,39.82,39.78,39.79,75500.0,24.3652,24.3714,24.3469,24.353,75500.0
2005-06-15 11:35:00,39.79,39.81,39.79,39.8,22500.0,24.353,24.3652,24.353,24.3591,22500.0
2005-06-15 11:40:00,39.79,39.8,39.75,39.76,48100.0,24.353,24.3591,24.3285,24.3346,48100.0
2005-06-15 11:45:00,39.75,39.77,39.74,39.75,93900.0,24.3285,24.3408,24.3224,24.3285,93900.0
2005-06-15 11:50:00,39.75,39.76,39.66,39.68,59800.0,24.3285,24.3346,24.2734,24.2857,59800.0
2005-06-15 11:55:00,39.69,39.7,39.65,39.67,43500.0,24.2918,24.2979,24.2673,24.2796,43500.0
2005-06-15 12:00:00,39.68,39.73,39.67,39.71,32300.0,24.2857,24.3163,24.2796,24.304,32300.0
2005-06-15 12:05:00,39.72,39.78,39.69,39.75,33800.0,24.3102,24.3469,24.2918,24.3285,33800.0
2005-06-15 12:10:00,39.76,39.76,39.71,39.76,22500.0,24.3346,24.3346,24.304,24.3346,22500.0
2005-06-15 12:15:00,39.77,39.77,39.72,39.72,13100.0,24.3408,24.3408,24.3102,24.3102,13100.0
2005-06-15 12:20:00,39.72,39.74,39.69,39.7,37400.0,24.3102,24.3224,24.2918,24.2979,37400.0
2005-06-15 12:25:00,39.72,39.77,39.72,39.73,19200.0,24.3102,24.3408,24.3102,24.3163,19200.0
2005-06-15 12:30:00,39.74,39.84,39.72,39.79,32500.0,24.3224,24.3836,24.3102,24.353,32500.0
2005-06-15 12:35:00,39.79,39.79,39.72,39.74,61500.0,24.353,24.353,24.3102,24.3224,61500.0
2005-06-15 12:40:00,39.76,39.77,39.74,39.76,7600.0,24.3346,24.3408,24.3224,24.3346,7600.0
2005-06-15 12:45:00,39.75,39.78,39.74,39.74,20000.0,24.3285,24.3469,24.3224,24.3224,20000.0
2005-06-15 12:50:00,39.74,39.76,39.73,39.75,31500.0,24.3224,24.3346,24.3163,24.3285,31500.0
2005-06-15 12:55:00,39.75,39.77,39.75,39.77,18300.0,24.3285,24.3408,24.3285,24.3408,18300.0
2005-06-15 13:00:00,39.75,39.77,39.75,39.76,15600.0,24.3285,24.3408,24.3285,24.3346,15600.0
2005-06-15 13:05:00,39.76,39.79,39.75,39.76,19300.0,24.3346,24.353,24.3285,24.3346,19300.0
2005-06-15 13:10:00,39.77,39.77,39.74,39.77,38100.0,24.3408,24.3408,24.3224,24.3408,38100.0
2005-06-15 13:15:00,39.77,39.79,39.76,39.77,34800.0,24.3408,24.353,24.3346,24.3408,34800.0
2005-06-15 13:20:00,39.76,39.79,39.7,39.72,31400.0,24.3346,24.353,24.2979,24.3102,31400.0
2005-06-15 13:25:00,39.73,39.74,39.7,39.72,30800.0,24.3163,24.3224,24.2979,24.3102,30800.0
2005-06-15 13:30:00,39.72,39.73,39.68,39.69,40700.0,24.3102,24.3163,24.2857,24.2918,40700.0
2005-06-15 13:35:00,39.69,39.72,39.67,39.7,23000.0,24.2918,24.3102,24.2796,24.2979,23000.0
2005-06-15 13:40:00,39.69,39.73,39.68,39.71,28700.0,24.2918,24.3163,24.2857,24.304,28700.0
2005-06-15 13:45:00,39.71,39.74,39.7,39.72,39300.0,24.304,24.3224,24.2979,24.3102,39300.0
2005-06-15 13:50:00,39.73,39.81,39.73,39.78,67500.0,24.3163,24.3652,24.3163,24.3469,67500.0
2005-06-15 13:55:00,39.78,39.87,39.77,39.85,126300.0,24.3469,24.402,24.3408,24.3897,126300.0
2005-06-15 14:00:00,39.86,39.91,39.83,39.85,133300.0,24.3958,24.4264,24.3775,24.3897,133300.0
2005-06-15 14:05:00,39.83,39.84,39.79,39.81,26200.0,24.3775,24.3836,24.353,24.3652,26200.0
2005-06-15 14:10:00,39.82,39.83,39.77,39.79,23200.0,24.3714,24.3775,24.3408,24.353,23200.0
2005-06-15 14:15:00,39.79,39.89,39.76,39.89,119400.0,24.353,24.4142,24.3346,24.4142,119400.0
2005-06-15 14:20:00,39.87,39.87,39.77,39.77,56400.0,24.402,24.402,24.3408,24.3408,56400.0
2005-06-15 14:25:00,39.78,39.81,39.75,39.8,46000.0,24.3469,24.3652,24.3285,24.3591,46000.0
2005-06-15 14:30:00,39.8,39.81,39.76,39.79,48900.0,24.3591,24.3652,24.3346,24.353,48900.0
2005-06-15 14:35:00,39.78,39.81,39.77,39.79,116200.0,24.3469,24.3652,24.3408,24.353,116200.0
2005-06-15 14:40:00,39.78,39.83,39.78,39.81,78200.0,24.3469,24.3775,24.3469,24.3652,78200.0
2005-06-15 14:45:00,39.79,39.84,39.78,39.8,97700.0,24.353,24.3836,24.3469,24.3591,97700.0
2005-06-15 14:50:00,39.8,39.85,39.77,39.77,77200.0,24.3591,24.3897,24.3408,24.3408,77200.0
2005-06-15 14:55:00,39.77,39.83,39.77,39.83,34000.0,24.3408,24.3775,24.3408,24.3775,34000.0
2005-06-15 15:00:00,39.83,39.83,39.79,39.8,52400.0,24.3775,24.3775,24.353,24.3591,52400.0
2005-06-15 15:05:00,39.8,39.83,39.77,39.79,68200.0,24.3591,24.3775,24.3408,24.353,68200.0
2005-06-15 15:10:00,39.8,39.84,39.79,39.8,38100.0,24.3591,24.3836,24.353,24.3591,38100.0
2005-06-15 15:15:00,39.8,39.83,39.8,39.82,28200.0,24.3591,24.3775,24.3591,24.3714,28200.0
2005-06-15 15:20:00,39.82,39.9,39.82,39.89,55500.0,24.3714,24.4203,24.3714,24.4142,55500.0
2005-06-15 15:25:00,39.9,39.92,39.84,39.91,60000.0,24.4203,24.4326,24.3836,24.4264,60000.0
2005-06-15 15:30:00,39.91,39.95,39.89,39.94,87300.0,24.4264,24.4509,24.4142,24.4448,87300.0
2005-06-15 15:35:00,39.95,39.97,39.93,39.93,110800.0,24.4509,24.4632,24.4387,24.4387,110800.0
2005-06-15 15:40:00,39.96,40.01,39.94,39.99,136900.0,24.457,24.4876,24.4448,24.4754,136900.0
2005-06-15 15:45:00,40.0,40.01,39.94,39.97,94100.0,24.4815,24.4876,24.4448,24.4632,94100.0
2005-06-15 15:50:00,39.97,40.02,39.96,40.01,95100.0,24.4632,24.4938,24.457,24.4876,95100.0
2005-06-15 15:55:00,40.01,40.04,39.97,39.98,114900.0,24.4876,24.506,24.4632,24.4693,114900.0
2005-06-16 09:30:00,39.91,39.99,39.8,39.93,174400.0,24.4264,24.4754,24.3591,24.4387,174400.0
2005-06-16 09:35:00,39.93,39.96,39.82,39.85,72900.0,24.4387,24.457,24.3714,24.3897,72900.0
2005-06-16 09:40:00,39.86,40.07,39.84,40.03,235700.0,24.3958,24.5244,24.3836,24.4999,235700.0
2005-06-16 09:45:00,40.03,40.25,40.0,40.22,149200.0,24.4999,24.6345,24.4815,24.6162,149200.0
2005-06-16 09:50:00,40.22,40.27,40.21,40.25,168800.0,24.6162,24.6468,24.6101,24.6345,168800.0
2005-06-16 09:55:00,40.25,40.28,40.12,40.14,106000.0,24.6345,24.6529,24.555,24.5672,106000.0
2005-06-16 10:00:00,40.14,40.25,40.12,40.25,105000.0,24.5672,24.6345,24.555,24.6345,105000.0
2005-06-16 10:05:00,40.24,40.3,40.23,40.26,107000.0,24.6284,24.6651,24.6223,24.6407,107000.0
2005-06-16 10:10:00,40.26,40.27,40.19,40.19,71200.0,24.6407,24.6468,24.5978,24.5978,71200.0
2005-06-16 10:15:00,40.19,40.22,40.12,40.16,62300.0,24.5978,24.6162,24.555,24.5795,62300.0
2005-06-16 10:20:00,40.14,40.17,40.05,40.12,87600.0,24.5672,24.5856,24.5121,24.555,87600.0
2005-06-16 10:25:00,40.13,40.13,40.06,40.1,68600.0,24.5611,24.5611,24.5182,24.5427,68600.0
2005-06-16 10:30:00,40.1,40.19,40.09,40.17,86500.0,24.5427,24.5978,24.5366,24.5856,86500.0
2005-06-16 10:35:00,40.17,40.2,40.14,40.2,44100.0,24.5856,24.6039,24.5672,24.6039,44100.0
2005-06-16 10:40:00,40.19,40.32,40.19,40.32,76000.0,24.5978,24.6774,24.5978,24.6774,76000.0
2005-06-16 10:45:00,40.31,40.32,40.25,40.25,78800.0,24.6713,24.6774,24.6345,24.6345,78800.0
2005-06-16 10:50:00,40.25,40.27,40.21,40.23,39700.0,24.6345,24.6468,24.6101,24.6223,39700.0
2005-06-16 10:55:00,40.22,40.22,40.17,40.17,31600.0,24.6162,24.6162,24.5856,24.5856,31600.0
2005-06-16 11:00:00,40.16,40.24,40.14,40.22,44000.0,24.5795,24.6284,24.5672,24.6162,44000.0
2005-06-16 11:05:00,40.22,40.22,40.14,40.15,141200.0,24.6162,24.6162,24.5672,24.5733,141200.0
2005-06-16 11:10:00,40.15,40.15,40.1,40.14,46600.0,24.5733,24.5733,24.5427,24.5672,46600.0
2005-06-16 11:15:00,40.13,40.17,40.06,40.07,43400.0,24.5611,24.5856,24.5182,24.5244,43400.0
2005-06-16 11:20:00,40.06,40.14,40.06,40.09,54700.0,24.5182,24.5672,24.5182,24.5366,54700.0
2005-06-16 11:25:00,40.1,40.12,40.07,40.08,31600.0,24.5427,24.555,24.5244,24.5305,31600.0
2005-06-16 11:30:00,40.08,40.09,40.02,40.05,54000.0,24.5305,24.5366,24.4938,24.5121,54000.0
2005-06-16 11:35:00,40.06,40.1,40.04,40.09,48400.0,24.5182,24.5427,24.506,24.5366,48400.0
2005-06-16 11:40:00,40.1,40.11,40.06,40.07,41900.0,24.5427,24.5489,24.5182,24.5244,41900.0
2005-06-16 11:45:00,40.08,40.14,40.06,40.1,42500.0,24.5305,24.5672,24.5182,24.5427,42500.0
2005-06-16 11:50:00,40.09,40.16,40.09,40.16,30100.0,24.5366,24.5795,24.5366,24.5795,30100.0
2005-06-16 11:55:00,40.16,40.17,40.13,40.14,42200.0,24.5795,24.5856,24.5611,24.5672,42200.0
2005-06-16 12:00:00,40.15,40.15,40.05,40.12,73300.0,24.5733,24.5733,24.5121,24.555,73300.0
2005-06-16 12:05:00,40.12,40.14,40.07,40.09,46000.0,24.555,24.5672,24.5244,24.5366,46000.0
2005-06-16 12:10:00,40.09,40.09,39.95,40.02,111200.0,24.5366,24.5366,24.4509,24.4938,111200.0
2005-06-16 12:15:00,40.02,40.07,40.0,40.06,37500.0,24.4938,24.5244,24.4815,24.5182,37500.0
2005-06-16 12:20:00,40.05,40.07,40.03,40.07,34200.0,24.5121,24.5244,24.4999,24.5244,34200.0
2005-06-16 12:25:00,40.06,40.08,40.04,40.08,23900.0,24.5182,24.5305,24.506,24.5305,23900.0
2005-06-16 12:30:00,40.08,40.14,40.07,40.07,42200.0,24.5305,24.5672,24.5244,24.5244,42200.0
2005-06-16 12:35:00,40.07,40.16,40.06,40.13,51100.0,24.5244,24.5795,24.5182,24.5611,51100.0
2005-06-16 12:40:00,40.13,40.14,40.09,40.09,38700.0,24.5611,24.5672,24.5366,24.5366,38700.0
2005-06-16 12:45:00,40.09,40.15,40.08,40.14,80500.0,24.5366,24.5733,24.5305,24.5672,80500.0
2005-06-16 12:50:00,40.14,40.17,40.14,40.15,30700.0,24.5672,24.5856,24.5672,24.5733,30700.0
2005-06-16 12:55:00,40.15,40.16,40.14,40.14,33600.0,24.5733,24.5795,24.5672,24.5672,33600.0
2005-06-16 13:00:00,40.13,40.15,40.1,40.11,48700.0,24.5611,24.5733,24.5427,24.5489,48700.0
2005-06-16 13:05:00,40.11,40.16,40.11,40.16,25300.0,24.5489,24.5795,24.5489,24.5795,25300.0
2005-06-16 13:10:00,40.15,40.17,40.15,40.17,24600.0,24.5733,24.5856,24.5733,24.5856,24600.0
2005-06-16 13:15:00,40.16,40.18,40.15,40.16,48600.0,24.5795,24.5917,24.5733,24.5795,48600.0
2005-06-16 13:20:00,40.16,40.19,40.15,40.19,20000.0,24.5795,24.5978,24.5733,24.5978,20000.0
2005-06-16 13:25:00,40.19,40.2,40.15,40.16,21200.0,24.5978,24.6039,24.5733,24.5795,21200.0
2005-06-16 13:30:00,40.16,40.22,40.16,40.22,32700.0,24.5795,24.6162,24.5795,24.6162,32700.0
2005-06-16 13:35:00,40.21,40.24,40.19,40.21,39300.0,24.6101,24.6284,24.5978,24.6101,39300.0
2005-06-16 13:40:00,40.23,40.23,40.19,40.2,42200.0,24.6223,24.6223,24.5978,24.6039,42200.0
2005-06-16 13:45:00,40.2,40.23,40.17,40.17,32000.0,24.6039,24.6223,24.5856,24.5856,32000.0
2005-06-16 13:50:00,40.19,40.19,40.11,40.11,72800.0,24.5978,24.5978,24.5489,24.5489,72800.0
2005-06-16 13:55:00,40.11,40.2,40.11,40.19,59100.0,24.5489,24.6039,24.5489,24.5978,59100.0
2005-06-16 14:00:00,40.2,40.21,40.13,40.19,50100.0,24.6039,24.6101,24.5611,24.5978,50100.0
2005-06-16 14:05:00,40.19,40.2,40.15,40.15,35400.0,24.5978,24.6039,24.5733,24.5733,35400.0
2005-06-16 14:10:00,40.15,40.16,40.12,40.14,36800.0,24.5733,24.5795,24.555,24.5672,36800.0
2005-06-16 14:15:00,40.14,40.16,40.12,40.13,35100.0,24.5672,24.5795,24.555,24.5611,35100.0
2005-06-16 14:20:00,40.12,40.18,40.11,40.16,29600.0,24.555,24.5917,24.5489,24.5795,29600.0
2005-06-16 14:25:00,40.16,40.18,40.16,40.18,30400.0,24.5795,24.5917,24.5795,24.5917,30400.0
2005-06-16 14:30:00,40.18,40.19,40.14,40.16,41900.0,24.5917,24.5978,24.5672,24.5795,41900.0
2005-06-16 14:35:00,40.15,40.19,40.15,40.16,24800.0,24.5733,24.5978,24.5733,24.5795,24800.0
2005-06-16 14:40:00,40.16,40.22,40.16,40.18,49800.0,24.5795,24.6162,24.5795,24.5917,49800.0
2005-06-16 14:45:00,40.18,40.23,40.15,40.18,49200.0,24.5917,24.6223,24.5733,24.5917,49200.0
2005-06-16 14:50:00,40.18,40.23,40.18,40.21,61600.0,24.5917,24.6223,24.5917,24.6101,61600.0
2005-06-16 14:55:00,40.22,40.25,40.21,40.25,113200.0,24.6162,24.6345,24.6101,24.6345,113200.0
2005-06-16 15:00:00,40.25,40.28,40.23,40.26,112700.0,24.6345,24.6529,24.6223,24.6407,112700.0
2005-06-16 15:05:00,40.26,40.28,40.19,40.25,65400.0,24.6407,24.6529,24.5978,24.6345,65400.0
2005-06-16 15:10:00,40.25,40.29,40.24,40.27,108400.0,24.6345,24.659,24.6284,24.6468,108400.0
2005-06-16 15:15:00,40.27,40.28,40.23,40.24,62600.0,24.6468,24.6529,24.6223,24.6284,62600.0
2005-06-16 15:20:00,40.23,40.28,40.22,40.25,50100.0,24.6223,24.6529,24.6162,24.6345,50100.0
2005-06-16 15:25:00,40.26,40.29,40.19,40.22,73700.0,24.6407,24.659,24.5978,24.6162,73700.0
2005-06-16 15:30:00,40.22,40.27,40.22,40.24,77000.0,24.6162,24.6468,24.6162,24.6284,77000.0
2005-06-16 15:35:00,40.23,40.3,40.23,40.3,90200.0,24.6223,24.6651,24.6223,24.6651,90200.0
2005-06-16 15:40:00,40.3,40.3,40.25,40.29,112800.0,24.6651,24.6651,24.6345,24.659,112800.0
2005-06-16 15:45:00,40.29,40.33,40.27,40.33,163100.0,24.659,24.6835,24.6468,24.6835,163100.0
2005-06-16 15:50:00,40.33,40.35,40.25,40.25,188600.0,24.6835,24.6957,24.6345,24.6345,188600.0
2005-06-16 15:55:00,40.26,40.26,40.16,40.24,198500.0,24.6407,24.6407,24.5795,24.6284,198500.0
2005-06-17 09:30:00,40.32,40.59,39.73,40.58,3064500.0,24.6774,24.8426,24.3163,24.8365,3064500.0
2005-06-17 09:35:00,40.58,40.6,40.54,40.56,221000.0,24.8365,24.8488,24.812,24.8243,221000.0
2005-06-17 09:40:00,40.56,40.6,40.52,40.58,166000.0,24.8243,24.8488,24.7998,24.8365,166000.0
2005-06-17 09:45:00,40.58,40.6,40.54,40.57,114000.0,24.8365,24.8488,24.812,24.8304,114000.0
2005-06-17 09:50:00,40.57,40.64,40.52,40.52,147400.0,24.8304,24.8732,24.7998,24.7998,147400.0
2005-06-17 09:55:00,40.54,40.56,40.42,40.44,134900.0,24.812,24.8243,24.7386,24.7508,134900.0
2005-06-17 10:00:00,40.47,40.5,40.36,40.41,87800.0,24.7692,24.7875,24.7019,24.7325,87800.0
2005-06-17 10:05:00,40.41,40.42,40.34,40.34,104200.0,24.7325,24.7386,24.6896,24.6896,104200.0
2005-06-17 10:10:00,40.33,40.36,40.29,40.34,97900.0,24.6835,24.7019,24.659,24.6896,97900.0
2005-06-17 10:15:00,40.34,40.35,40.23,40.26,144300.0,24.6896,24.6957,24.6223,24.6407,144300.0
2005-06-17 10:20:00,40.25,40.26,40.16,40.23,177700.0,24.6345,24.6407,24.5795,24.6223,177700.0
2005-06-17 10:25:00,40.25,40.28,40.19,40.23,104600.0,24.6345,24.6529,24.5978,24.6223,104600.0
2005-06-17 10:30:00,40.22,40.25,40.17,40.25,86000.0,24.6162,24.6345,24.5856,24.6345,86000.0
2005-06-17 10:35:00,40.25,40.31,40.23,40.26,55300.0,24.6345,24.6713,24.6223,24.6407,55300.0
2005-06-17 10:40:00,40.25,40.29,40.25,40.27,56500.0,24.6345,24.659,24.6345,24.6468,56500.0
2005-06-17 10:45:00,40.27,40.28,40.25,40.27,51400.0,24.6468,24.6529,24.6345,24.6468,51400.0
2005-06-17 10:50:00,40.27,40.34,40.27,40.31,60600.0,24.6468,24.6896,24.6468,24.6713,60600.0
2005-06-17 10:55:00,40.31,40.32,40.25,40.26,43900.0,24.6713,24.6774,24.6345,24.6407,43900.0
2005-06-17 11:00:00,40.27,40.29,40.26,40.26,66500.0,24.6468,24.659,24.6407,24.6407,66500.0
2005-06-17 11:05:00,40.26,40.29,40.26,40.27,47100.0,24.6407,24.659,24.6407,24.6468,47100.0
2005-06-17 11:10:00,40.27,40.29,40.26,40.26,49300.0,24.6468,24.659,24.6407,24.6407,49300.0
2005-06-17 11:15:00,40.26,40.27,40.22,40.23,57400.0,24.6407,24.6468,24.6162,24.6223,57400.0
2005-06-17 11:20:00,40.23,40.24,40.2,40.22,71900.0,24.6223,24.6284,24.6039,24.6162,71900.0
2005-06-17 11:25:00,40.22,40.28,40.22,40.27,46500.0,24.6162,24.6529,24.6162,24.6468,46500.0
2005-06-17 11:30:00,40.27,40.28,40.24,40.25,35300.0,24.6468,24.6529,24.6284,24.6345,35300.0
2005-06-17 11:35:00,40.25,40.28,40.21,40.23,41400.0,24.6345,24.6529,24.6101,24.6223,41400.0
2005-06-17 11:40:00,40.23,40.24,40.2,40.21,30900.0,24.6223,24.6284,24.6039,24.6101,30900.0
2005-06-17 11:45:00,40.23,40.28,40.19,40.19,45800.0,24.6223,24.6529,24.5978,24.5978,45800.0
2005-06-17 11:50:00,40.22,40.24,40.17,40.23,32100.0,24.6162,24.6284,24.5856,24.6223,32100.0
2005-06-17 11:55:00,40.24,40.28,40.23,40.24,28200.0,24.6284,24.6529,24.6223,24.6284,28200.0
2005-06-17 12:00:00,40.25,40.27,40.24,40.26,16200.0,24.6345,24.6468,24.6284,24.6407,16200.0
2005-06-17 12:05:00,40.26,40.27,40.24,40.25,28100.0,24.6407,24.6468,24.6284,24.6345,28100.0
2005-06-17 12:10:00,40.25,40.27,40.25,40.26,27800.0,24.6345,24.6468,24.6345,24.6407,27800.0
2005-06-17 12:15:00,40.26,40.26,40.21,40.22,21500.0,24.6407,24.6407,24.6101,24.6162,21500.0
2005-06-17 12:20:00,40.21,40.23,40.19,40.19,28700.0,24.6101,24.6223,24.5978,24.5978,28700.0
2005-06-17 12:25:00,40.18,40.19,40.15,40.18,61000.0,24.5917,24.5978,24.5733,24.5917,61000.0
2005-06-17 12:30:00,40.18,40.18,40.14,40.14,73300.0,24.5917,24.5917,24.5672,24.5672,73300.0
2005-06-17 12:35:00,40.15,40.17,40.12,40.16,42900.0,24.5733,24.5856,24.555,24.5795,42900.0
2005-06-17 12:40:00,40.17,40.18,40.14,40.15,64600.0,24.5856,24.5917,24.5672,24.5733,64600.0
2005-06-17 12:45:00,40.15,40.17,40.15,40.15,18500.0,24.5733,24.5856,24.5733,24.5733,18500.0
2005-06-17 12:50:00,40.14,40.19,40.14,40.19,21200.0,24.5672,24.5978,24.5672,24.5978,21200.0
2005-06-17 12:55:00,40.19,42.21,40.19,40.22,87700.0,24.5978,25.8341,24.5978,24.6162,87700.0
2005-06-17 13:00:00,40.22,40.24,40.19,40.22,52100.0,24.6162,24.6284,24.5978,24.6162,52100.0
2005-06-17 13:05:00,40.22,40.22,40.19,40.21,24100.0,24.6162,24.6162,24.5978,24.6101,24100.0
2005-06-17 13:10:00,40.21,40.32,40.21,40.32,44800.0,24.6101,24.6774,24.6101,24.6774,44800.0
2005-06-17 13:15:00,40.31,40.31,40.26,40.29,35000.0,24.6713,24.6713,24.6407,24.659,35000.0
2005-06-17 13:20:00,40.3,40.3,40.24,40.24,70800.0,24.6651,24.6651,24.6284,24.6284,70800.0
2005-06-17 13:25:00,40.24,40.27,40.21,40.27,17300.0,24.6284,24.6468,24.6101,24.6468,17300.0
2005-06-17 13:30:00,40.27,40.28,40.22,40.22,34300.0,24.6468,24.6529,24.6162,24.6162,34300.0
2005-06-17 13:35:00,40.22,40.28,40.2,40.22,32900.0,24.6162,24.6529,24.6039,24.6162,32900.0
2005-06-17 13:40:00,40.22,40.27,40.21,40.23,26000.0,24.6162,24.6468,24.6101,24.6223,26000.0
2005-06-17 13:45:00,40.22,40.25,40.21,40.24,12300.0,24.6162,24.6345,24.6101,24.6284,12300.0
2005-06-17 13:50:00,40.23,40.28,40.21,40.26,33800.0,24.6223,24.6529,24.6101,24.6407,33800.0
2005-06-17 13:55:00,40.27,40.28,40.21,40.24,36300.0,24.6468,24.6529,24.6101,24.6284,36300.0
2005-06-17 14:00:00,40.24,40.24,40.2,40.22,40600.0,24.6284,24.6284,24.6039,24.6162,40600.0
2005-06-17 14:05:00,40.21,40.23,40.19,40.23,74700.0,24.6101,24.6223,24.5978,24.6223,74700.0
2005-06-17 14:10:00,40.22,40.24,40.18,40.18,27800.0,24.6162,24.6284,24.5917,24.5917,27800.0
2005-06-17 14:15:00,40.18,40.2,40.17,40.17,30500.0,24.5917,24.6039,24.5856,24.5856,30500.0
2005-06-17 14:20:00,40.17,40.19,40.15,40.18,36900.0,24.5856,24.5978,24.5733,24.5917,36900.0
2005-06-17 14:25:00,40.18,40.19,40.17,40.17,42600.0,24.5917,24.5978,24.5856,24.5856,42600.0
2005-06-17 14:30:00,40.17,40.17,40.13,40.15,44000.0,24.5856,24.5856,24.5611,24.5733,44000.0
2005-06-17 14:35:00,40.15,40.15,40.12,40.14,40700.0,24.5733,24.5733,24.555,24.5672,40700.0
2005-06-17 14:40:00,40.14,40.17,40.13,40.15,39000.0,24.5672,24.5856,24.5611,24.5733,39000.0
2005-06-17 14:45:00,40.18,40.18,40.15,40.16,22000.0,24.5917,24.5917,24.5733,24.5795,22000.0
2005-06-17 14:50:00,40.16,40.18,40.14,40.16,36200.0,24.5795,24.5917,24.5672,24.5795,36200.0
2005-06-17 14:55:00,40.16,40.17,40.15,40.15,46200.0,24.5795,24.5856,24.5733,24.5733,46200.0
2005-06-17 15:00:00,40.15,40.18,40.14,40.17,31500.0,24.5733,24.5917,24.5672,24.5856,31500.0
2005-06-17 15:05:00,40.16,40.19,40.15,40.17,68600.0,24.5795,24.5978,24.5733,24.5856,68600.0
2005-06-17 15:10:00,40.17,40.19,40.15,40.16,45000.0,24.5856,24.5978,24.5733,24.5795,45000.0
2005-06-17 15:15:00,40.15,40.18,40.13,40.17,76300.0,24.5733,24.5917,24.5611,24.5856,76300.0
2005-06-17 15:20:00,40.17,40.19,40.1,40.1,107700.0,24.5856,24.5978,24.5427,24.5427,107700.0
2005-06-17 15:25:00,40.09,40.13,40.04,40.13,100400.0,24.5366,24.5611,24.506,24.5611,100400.0
2005-06-17 15:30:00,40.12,40.14,40.1,40.12,133200.0,24.555,24.5672,24.5427,24.555,133200.0
2005-06-17 15:35:00,40.12,40.14,40.08,40.1,113000.0,24.555,24.5672,24.5305,24.5427,113000.0
2005-06-17 15:40:00,40.1,40.16,40.09,40.15,137500.0,24.5427,24.5795,24.5366,24.5733,137500.0
2005-06-17 15:45:00,40.16,40.19,40.12,40.16,149800.0,24.5795,24.5978,24.555,24.5795,149800.0
2005-06-17 15:50:00,40.16,40.18,40.15,40.16,63900.0,24.5795,24.5917,24.5733,24.5795,63900.0
2005-06-17 15:55:00,40.17,40.22,40.16,40.18,398000.0,24.5856,24.6162,24.5795,24.5917,398000.0
2005-06-20 09:30:00,40.0,40.11,39.92,39.95,202900.0,24.4815,24.5489,24.4326,24.4509,202900.0
2005-06-20 09:35:00,39.97,39.97,39.8,39.87,86900.0,24.4632,24.4632,24.3591,24.402,86900.0
2005-06-20 09:40:00,39.87,39.87,39.75,39.81,126300.0,24.402,24.402,24.3285,24.3652,126300.0
2005-06-20 09:45:00,39.8,39.88,39.77,39.81,129000.0,24.3591,24.4081,24.3408,24.3652,129000.0
2005-06-20 09:50:00,39.81,39.83,39.75,39.75,53400.0,24.3652,24.3775,24.3285,24.3285,53400.0
2005-06-20 09:55:00,39.75,39.79,39.73,39.78,128700.0,24.3285,24.353,24.3163,24.3469,128700.0
2005-06-20 10:00:00,39.78,39.78,39.69,39.71,96500.0,24.3469,24.3469,24.2918,24.304,96500.0
2005-06-20 10:05:00,39.71,39.71,39.61,39.66,102300.0,24.304,24.304,24.2428,24.2734,102300.0
2005-06-20 10:10:00,39.67,39.75,39.66,39.73,78500.0,24.2796,24.3285,24.2734,24.3163,78500.0
2005-06-20 10:15:00,39.72,39.72,39.65,39.65,54600.0,24.3102,24.3102,24.2673,24.2673,54600.0
2005-06-20 10:20:00,39.65,39.72,39.62,39.69,59900.0,24.2673,24.3102,24.249,24.2918,59900.0
2005-06-20 10:25:00,39.69,39.75,39.68,39.72,52200.0,24.2918,24.3285,24.2857,24.3102,52200.0
2005-06-20 10:30:00,39.71,39.71,39.65,39.69,51700.0,24.304,24.304,24.2673,24.2918,51700.0
2005-06-20 10:35:00,39.7,39.81,39.68,39.81,62300.0,24.2979,24.3652,24.2857,24.3652,62300.0
2005-06-20 10:40:00,39.82,39.85,39.75,39.76,52500.0,24.3714,24.3897,24.3285,24.3346,52500.0
2005-06-20 10:45:00,39.76,39.82,39.76,39.79,53100.0,24.3346,24.3714,24.3346,24.353,53100.0
2005-06-20 10:50:00,39.79,39.8,39.71,39.71,51200.0,24.353,24.3591,24.304,24.304,51200.0
2005-06-20 10:55:00,39.72,39.75,39.68,39.75,57300.0,24.3102,24.3285,24.2857,24.3285,57300.0
2005-06-20 11:00:00,39.75,39.79,39.71,39.77,56100.0,24.3285,24.353,24.304,24.3408,56100.0
2005-06-20 11:05:00,39.79,39.79,39.7,39.73,65100.0,24.353,24.353,24.2979,24.3163,65100.0
2005-06-20 11:10:00,39.74,39.76,39.71,39.73,59300.0,24.3224,24.3346,24.304,24.3163,59300.0
2005-06-20 11:15:00,39.73,39.74,39.72,39.72,49400.0,24.3163,24.3224,24.3102,24.3102,49400.0
2005-06-20 11:20:00,39.72,39.76,39.71,39.76,42500.0,24.3102,24.3346,24.304,24.3346,42500.0
2005-06-20 11:25:00,39.75,39.76,39.7,39.7,49600.0,24.3285,24.3346,24.2979,24.2979,49600.0
2005-06-20 11:30:00,39.69,39.72,39.68,39.69,38100.0,24.2918,24.3102,24.2857,24.2918,38100.0
2005-06-20 11:35:00,39.69,39.69,39.65,39.65,56200.0,24.2918,24.2918,24.2673,24.2673,56200.0
2005-06-20 11:40:00,39.66,39.68,39.65,39.68,21700.0,24.2734,24.2857,24.2673,24.2857,21700.0
2005-06-20 11:45:00,39.68,39.68,39.66,39.67,38500.0,24.2857,24.2857,24.2734,24.2796,38500.0
2005-06-20 11:50:00,39.66,39.69,39.66,39.69,29100.0,24.2734,24.2918,24.2734,24.2918,29100.0
2005-06-20 11:55:00,39.67,39.74,39.67,39.74,54600.0,24.2796,24.3224,24.2796,24.3224,54600.0
2005-06-20 12:00:00,39.74,39.78,39.71,39.71,39800.0,24.3224,24.3469,24.304,24.304,39800.0
2005-06-20 12:05:00,39.71,39.73,39.7,39.72,54300.0,24.304,24.3163,24.2979,24.3102,54300.0
2005-06-20 12:10:00,39.72,39.72,39.7,39.71,42500.0,24.3102,24.3102,24.2979,24.304,42500.0
2005-06-20 12:15:00,39.72,39.76,39.72,39.75,46300.0,24.3102,24.3346,24.3102,24.3285,46300.0
2005-06-20 12:20:00,39.75,39.77,39.74,39.77,28100.0,24.3285,24.3408,24.3224,24.3408,28100.0
2005-06-20 12:25:00,39.76,39.78,39.75,39.76,30900.0,24.3346,24.3469,24.3285,24.3346,30900.0
2005-06-20 12:30:00,39.76,39.77,39.74,39.75,30900.0,24.3346,24.3408,24.3224,24.3285,30900.0
2005-06-20 12:35:00,39.75,39.76,39.75,39.75,14300.0,24.3285,24.3346,24.3285,24.3285,14300.0
2005-06-20 12:40:00,39.76,39.78,39.75,39.76,21800.0,24.3346,24.3469,24.3285,24.3346,21800.0
2005-06-20 12:45:00,39.75,39.78,39.75,39.77,30500.0,24.3285,24.3469,24.3285,24.3408,30500.0
2005-06-20 12:50:00,39.76,39.78,39.75,39.76,31600.0,24.3346,24.3469,24.3285,24.3346,31600.0
2005-06-20 12:55:00,39.76,39.77,39.75,39.75,18500.0,24.3346,24.3408,24.3285,24.3285,18500.0
2005-06-20 13:00:00,39.75,39.76,39.71,39.74,26300.0,24.3285,24.3346,24.304,24.3224,26300.0
2005-06-20 13:05:00,39.74,39.75,39.7,39.71,18700.0,24.3224,24.3285,24.2979,24.304,18700.0
2005-06-20 13:10:00,39.71,39.72,39.69,39.69,34800.0,24.304,24.3102,24.2918,24.2918,34800.0
2005-06-20 13:15:00,39.7,39.72,39.68,39.71,17100.0,24.2979,24.3102,24.2857,24.304,17100.0
2005-06-20 13:20:00,39.71,39.72,39.7,39.7,15700.0,24.304,24.3102,24.2979,24.2979,15700.0
2005-06-20 13:25:00,39.71,39.72,39.69,39.71,23200.0,24.304,24.3102,24.2918,24.304,23200.0
2005-06-20 13:30:00,39.71,39.73,39.7,39.72,36600.0,24.304,24.3163,24.2979,24.3102,36600.0
2005-06-20 13:35:00,39.72,39.75,39.71,39.73,30500.0,24.3102,24.3285,24.304,24.3163,30500.0
2005-06-20 13:40:00,39.73,39.79,39.7,39.75,52900.0,24.3163,24.353,24.2979,24.3285,52900.0
2005-06-20 13:45:00,39.74,39.77,39.71,39.74,54600.0,24.3224,24.3408,24.304,24.3224,54600.0
2005-06-20 13:50:00,39.74,39.77,39.73,39.77,20200.0,24.3224,24.3408,24.3163,24.3408,20200.0
2005-06-20 13:55:00,39.77,39.77,39.73,39.73,16600.0,24.3408,24.3408,24.3163,24.3163,16600.0
2005-06-20 14:00:00,39.73,39.77,39.73,39.76,25900.0,24.3163,24.3408,24.3163,24.3346,25900.0
2005-06-20 14:05:00,39.76,39.78,39.7,39.73,64700.0,24.3346,24.3469,24.2979,24.3163,64700.0
2005-06-20 14:10:00,39.74,39.76,39.7,39.7,39100.0,24.3224,24.3346,24.2979,24.2979,39100.0
2005-06-20 14:15:00,39.7,39.71,39.68,39.7,39800.0,24.2979,24.304,24.2857,24.2979,39800.0
2005-06-20 14:20:00,39.7,39.74,39.69,39.71,41200.0,24.2979,24.3224,24.2918,24.304,41200.0
2005-06-20 14:25:00,39.71,39.74,39.67,39.74,32200.0,24.304,24.3224,24.2796,24.3224,32200.0
2005-06-20 14:30:00,39.74,39.75,39.71,39.72,39200.0,24.3224,24.3285,24.304,24.3102,39200.0
2005-06-20 14:35:00,39.71,39.86,39.71,39.84,81400.0,24.304,24.3958,24.304,24.3836,81400.0
2005-06-20 14:40:00,39.82,39.88,39.82,39.85,55200.0,24.3714,24.4081,24.3714,24.3897,55200.0
2005-06-20 14:45:00,39.85,39.86,39.82,39.85,30000.0,24.3897,24.3958,24.3714,24.3897,30000.0
2005-06-20 14:50:00,39.85,39.9,39.82,39.87,71100.0,24.3897,24.4203,24.3714,24.402,71100.0
2005-06-20 14:55:00,39.87,39.99,39.87,39.96,68800.0,24.402,24.4754,24.402,24.457,68800.0
2005-06-20 15:00:00,39.96,39.97,39.91,39.96,56400.0,24.457,24.4632,24.4264,24.457,56400.0
2005-06-20 15:05:00,40.0,40.05,39.95,40.05,124100.0,24.4815,24.5121,24.4509,24.5121,124100.0
2005-06-20 15:10:00,40.04,40.04,39.96,39.97,68700.0,24.506,24.506,24.457,24.4632,68700.0
2005-06-20 15:15:00,39.96,39.98,39.9,39.97,72400.0,24.457,24.4693,24.4203,24.4632,72400.0
2005-06-20 15:20:00,39.98,39.98,39.94,39.95,44600.0,24.4693,24.4693,24.4448,24.4509,44600.0
2005-06-20 15:25:00,39.95,39.99,39.92,39.97,45800.0,24.4509,24.4754,24.4326,24.4632,45800.0
2005-06-20 15:30:00,39.95,40.01,39.95,39.99,73900.0,24.4509,24.4876,24.4509,24.4754,73900.0
2005-06-20 15:35:00,39.99,40.04,39.99,40.04,67600.0,24.4754,24.506,24.4754,24.506,67600.0
2005-06-20 15:40:00,40.04,40.04,40.0,40.0,106800.0,24.506,24.506,24.4815,24.4815,106800.0
2005-06-20 15:45:00,40.0,40.01,39.97,39.99,90000.0,24.4815,24.4876,24.4632,24.4754,90000.0
2005-06-20 15:50:00,39.99,39.99,39.93,39.95,92300.0,24.4754,24.4754,24.4387,24.4509,92300.0
2005-06-20 15:55:00,39.94,39.96,39.91,39.96,130500.0,24.4448,24.457,24.4264,24.457,130500.0
2005-06-21 09:30:00,40.32,40.32,39.8,39.84,126000.0,24.6774,24.6774,24.3591,24.3836,126000.0
2005-06-21 09:35:00,39.85,39.97,39.8,39.92,52900.0,24.3897,24.4632,24.3591,24.4326,52900.0
2005-06-21 09:40:00,39.93,39.96,39.74,39.78,103100.0,24.4387,24.457,24.3224,24.3469,103100.0
2005-06-21 09:45:00,39.78,39.87,39.74,39.8,97400.0,24.3469,24.402,24.3224,24.3591,97400.0
2005-06-21 09:50:00,39.8,39.81,39.69,39.69,70100.0,24.3591,24.3652,24.2918,24.2918,70100.0
2005-06-21 09:55:00,39.69,39.72,39.67,39.69,97000.0,24.2918,24.3102,24.2796,24.2918,97000.0
2005-06-21 10:00:00,39.66,39.86,39.58,39.72,92900.0,24.2734,24.3958,24.2245,24.3102,92900.0
2005-06-21 10:05:00,39.72,39.77,39.67,39.7,47000.0,24.3102,24.3408,24.2796,24.2979,47000.0
2005-06-21 10:10:00,39.7,39.71,39.56,39.58,62000.0,24.2979,24.304,24.2122,24.2245,62000.0
2005-06-21 10:15:00,39.59,39.72,39.58,39.7,59100.0,24.2306,24.3102,24.2245,24.2979,59100.0
2005-06-21 10:20:00,39.7,39.71,39.64,39.67,27000.0,24.2979,24.304,24.2612,24.2796,27000.0
2005-06-21 10:25:00,39.67,39.79,39.66,39.75,60600.0,24.2796,24.353,24.2734,24.3285,60600.0
2005-06-21 10:30:00,39.75,39.84,39.74,39.77,59600.0,24.3285,24.3836,24.3224,24.3408,59600.0
2005-06-21 10:35:00,39.78,39.89,39.75,39.84,59000.0,24.3469,24.4142,24.3285,24.3836,59000.0
2005-06-21 10:40:00,39.85,39.91,39.85,39.91,106500.0,24.3897,24.4264,24.3897,24.4264,106500.0
2005-06-21 10:45:00,39.9,39.91,39.85,39.85,57200.0,24.4203,24.4264,24.3897,24.3897,57200.0
2005-06-21 10:50:00,39.85,39.92,39.85,39.92,73900.0,24.3897,24.4326,24.3897,24.4326,73900.0
2005-06-21 10:55:00,39.91,39.92,39.82,39.82,74600.0,24.4264,24.4326,24.3714,24.3714,74600.0
2005-06-21 11:00:00,39.81,39.83,39.75,39.76,63600.0,24.3652,24.3775,24.3285,24.3346,63600.0
2005-06-21 11:05:00,39.76,39.77,39.71,39.74,49500.0,24.3346,24.3408,24.304,24.3224,49500.0
2005-06-21 11:10:00,39.74,39.78,39.73,39.75,24600.0,24.3224,24.3469,24.3163,24.3285,24600.0
2005-06-21 11:15:00,39.76,39.76,39.69,39.7,54200.0,24.3346,24.3346,24.2918,24.2979,54200.0
2005-06-21 11:20:00,39.7,39.7,39.64,39.65,59700.0,24.2979,24.2979,24.2612,24.2673,59700.0
2005-06-21 11:25:00,39.65,39.67,39.62,39.63,35800.0,24.2673,24.2796,24.249,24.2551,35800.0
2005-06-21 11:30:00,39.63,39.67,39.61,39.67,58100.0,24.2551,24.2796,24.2428,24.2796,58100.0
2005-06-21 11:35:00,39.66,39.72,39.61,39.71,33200.0,24.2734,24.3102,24.2428,24.304,33200.0
2005-06-21 11:40:00,39.71,39.73,39.66,39.72,30900.0,24.304,24.3163,24.2734,24.3102,30900.0
2005-06-21 11:45:00,39.72,39.75,39.67,39.71,33300.0,24.3102,24.3285,24.2796,24.304,33300.0
2005-06-21 11:50:00,39.74,39.76,39.71,39.75,28000.0,24.3224,24.3346,24.304,24.3285,28000.0
2005-06-21 11:55:00,39.74,39.75,39.7,39.7,17400.0,24.3224,24.3285,24.2979,24.2979,17400.0
2005-06-21 12:00:00,39.7,39.72,39.67,39.71,23400.0,24.2979,24.3102,24.2796,24.304,23400.0
2005-06-21 12:05:00,39.71,39.73,39.69,39.72,21900.0,24.304,24.3163,24.2918,24.3102,21900.0
2005-06-21 12:10:00,39.71,39.78,39.71,39.75,26000.0,24.304,24.3469,24.304,24.3285,26000.0
2005-06-21 12:15:00,39.75,39.77,39.73,39.75,23400.0,24.3285,24.3408,24.3163,24.3285,23400.0
2005-06-21 12:20:00,39.74,39.77,39.74,39.76,20100.0,24.3224,24.3408,24.3224,24.3346,20100.0
2005-06-21 12:25:00,39.75,39.75,39.7,39.7,15300.0,24.3285,24.3285,24.2979,24.2979,15300.0
2005-06-21 12:30:00,39.7,39.7,39.65,39.67,33400.0,24.2979,24.2979,24.2673,24.2796,33400.0
2005-06-21 12:35:00,39.67,39.68,39.66,39.67,25100.0,24.2796,24.2857,24.2734,24.2796,25100.0
2005-06-21 12:40:00,39.67,39.69,39.67,39.68,33200.0,24.2796,24.2918,24.2796,24.2857,33200.0
2005-06-21 12:45:00,39.67,39.71,39.67,39.7,30200.0,24.2796,24.304,24.2796,24.2979,30200.0
2005-06-21 12:50:00,39.69,39.7,39.67,39.68,27800.0,24.2918,24.2979,24.2796,24.2857,27800.0
2005-06-21 12:55:00,39.68,39.69,39.66,39.67,21900.0,24.2857,24.2918,24.2734,24.2796,21900.0
2005-06-21 13:00:00,39.67,39.68,39.66,39.68,22600.0,24.2796,24.2857,24.2734,24.2857,22600.0
2005-06-21 13:05:00,39.67,39.69,39.65,39.67,16900.0,24.2796,24.2918,24.2673,24.2796,16900.0
2005-06-21 13:10:00,39.66,39.67,39.62,39.65,41700.0,24.2734,24.2796,24.249,24.2673,41700.0
2005-06-21 13:15:00,39.64,39.68,39.61,39.61,39000.0,24.2612,24.2857,24.2428,24.2428,39000.0
2005-06-21 13:20:00,39.63,39.64,39.6,39.63,48700.0,24.2551,24.2612,24.2367,24.2551,48700.0
2005-06-21 13:25:00,39.62,39.7,39.62,39.66,33300.0,24.249,24.2979,24.249,24.2734,33300.0
2005-06-21 13:30:00,39.65,39.68,39.65,39.67,15300.0,24.2673,24.2857,24.2673,24.2796,15300.0
2005-06-21 13:35:00,39.67,39.68,39.65,39.66,28900.0,24.2796,24.2857,24.2673,24.2734,28900.0
2005-06-21 13:40:00,39.67,39.74,39.64,39.73,53100.0,24.2796,24.3224,24.2612,24.3163,53100.0
2005-06-21 13:45:00,39.71,39.73,39.66,39.73,29500.0,24.304,24.3163,24.2734,24.3163,29500.0
2005-06-21 13:50:00,39.73,39.73,39.63,39.65,41600.0,24.3163,24.3163,24.2551,24.2673,41600.0
2005-06-21 13:55:00,39.66,39.73,39.64,39.71,31900.0,24.2734,24.3163,24.2612,24.304,31900.0
2005-06-21 14:00:00,39.72,39.73,39.69,39.73,21600.0,24.3102,24.3163,24.2918,24.3163,21600.0
2005-06-21 14:05:00,39.72,39.73,39.65,39.66,65300.0,24.3102,24.3163,24.2673,24.2734,65300.0
2005-06-21 14:10:00,39.66,39.72,39.65,39.7,29200.0,24.2734,24.3102,24.2673,24.2979,29200.0
2005-06-21 14:15:00,39.7,39.73,39.68,39.72,66900.0,24.2979,24.3163,24.2857,24.3102,66900.0
2005-06-21 14:20:00,39.72,39.73,39.7,39.71,26700.0,24.3102,24.3163,24.2979,24.304,26700.0
2005-06-21 14:25:00,39.7,39.74,39.7,39.71,42700.0,24.2979,24.3224,24.2979,24.304,42700.0
2005-06-21 14:30:00,39.71,39.72,39.66,39.67,54900.0,24.304,24.3102,24.2734,24.2796,54900.0
2005-06-21 14:35:00,39.67,39.73,39.67,39.73,38000.0,24.2796,24.3163,24.2796,24.3163,38000.0
2005-06-21 14:40:00,39.72,39.73,39.71,39.72,36600.0,24.3102,24.3163,24.304,24.3102,36600.0
2005-06-21 14:45:00,39.73,39.78,39.72,39.73,40700.0,24.3163,24.3469,24.3102,24.3163,40700.0
2005-06-21 14:50:00,39.72,39.75,39.7,39.71,41700.0,24.3102,24.3285,24.2979,24.304,41700.0
2005-06-21 14:55:00,39.71,39.72,39.69,39.69,32500.0,24.304,24.3102,24.2918,24.2918,32500.0
2005-06-21 15:00:00,39.7,39.72,39.68,39.68,72500.0,24.2979,24.3102,24.2857,24.2857,72500.0
2005-06-21 15:05:00,39.68,39.71,39.66,39.68,82100.0,24.2857,24.304,24.2734,24.2857,82100.0
2005-06-21 15:10:00,39.68,39.71,39.68,39.69,72700.0,24.2857,24.304,24.2857,24.2918,72700.0
2005-06-21 15:15:00,39.69,39.7,39.68,39.68,79200.0,24.2918,24.2979,24.2857,24.2857,79200.0
2005-06-21 15:20:00,39.68,39.73,39.68,39.68,76100.0,24.2857,24.3163,24.2857,24.2857,76100.0
2005-06-21 15:25:00,39.68,39.69,39.68,39.69,67000.0,24.2857,24.2918,24.2857,24.2918,67000.0
2005-06-21 15:30:00,39.69,39.7,39.68,39.68,95400.0,24.2918,24.2979,24.2857,24.2857,95400.0
2005-06-21 15:35:00,39.69,39.73,39.68,39.73,103000.0,24.2918,24.3163,24.2857,24.3163,103000.0
2005-06-21 15:40:00,39.72,39.73,39.68,39.7,56700.0,24.3102,24.3163,24.2857,24.2979,56700.0
2005-06-21 15:45:00,39.71,39.74,39.7,39.72,57700.0,24.304,24.3224,24.2979,24.3102,57700.0
2005-06-21 15:50:00,39.72,39.74,39.7,39.72,77000.0,24.3102,24.3224,24.2979,24.3102,77000.0
2005-06-21 15:55:00,39.7,39.73,39.69,39.7,95300.0,24.2979,24.3163,24.2918,24.2979,95300.0
2005-06-22 09:30:00,39.97,39.98,39.91,39.95,225100.0,24.4632,24.4693,24.4264,24.4509,225100.0
2005-06-22 09:35:00,39.96,39.97,39.82,39.88,75200.0,24.457,24.4632,24.3714,24.4081,75200.0
2005-06-22 09:40:00,39.88,39.99,39.86,39.95,88200.0,24.4081,24.4754,24.3958,24.4509,88200.0
2005-06-22 09:45:00,39.95,39.95,39.88,39.88,72200.0,24.4509,24.4509,24.4081,24.4081,72200.0
2005-06-22 09:50:00,39.89,39.93,39.85,39.9,49700.0,24.4142,24.4387,24.3897,24.4203,49700.0
2005-06-22 09:55:00,39.91,39.92,39.77,39.8,125200.0,24.4264,24.4326,24.3408,24.3591,125200.0
2005-06-22 10:00:00,39.79,39.82,39.78,39.79,113600.0,24.353,24.3714,24.3469,24.353,113600.0
2005-06-22 10:05:00,39.78,39.8,39.77,39.79,104100.0,24.3469,24.3591,24.3408,24.353,104100.0
2005-06-22 10:10:00,39.79,39.79,39.7,39.71,50300.0,24.353,24.353,24.2979,24.304,50300.0
2005-06-22 10:15:00,39.72,39.73,39.69,39.71,48900.0,24.3102,24.3163,24.2918,24.304,48900.0
2005-06-22 10:20:00,39.7,39.75,39.69,39.69,56100.0,24.2979,24.3285,24.2918,24.2918,56100.0
2005-06-22 10:25:00,39.68,39.69,39.63,39.65,45400.0,24.2857,24.2918,24.2551,24.2673,45400.0
2005-06-22 10:30:00,39.66,39.84,39.66,39.82,109800.0,24.2734,24.3836,24.2734,24.3714,109800.0
2005-06-22 10:35:00,39.81,39.84,39.79,39.82,61800.0,24.3652,24.3836,24.353,24.3714,61800.0
2005-06-22 10:40:00,39.81,39.85,39.78,39.78,53000.0,24.3652,24.3897,24.3469,24.3469,53000.0
2005-06-22 10:45:00,39.79,39.83,39.75,39.75,32500.0,24.353,24.3775,24.3285,24.3285,32500.0
2005-06-22 10:50:00,39.74,39.81,39.68,39.68,92300.0,24.3224,24.3652,24.2857,24.2857,92300.0
2005-06-22 10:55:00,39.68,39.7,39.65,39.65,38400.0,24.2857,24.2979,24.2673,24.2673,38400.0
2005-06-22 11:00:00,39.65,39.66,39.6,39.6,56800.0,24.2673,24.2734,24.2367,24.2367,56800.0
2005-06-22 11:05:00,39.61,39.61,39.55,39.6,53200.0,24.2428,24.2428,24.2061,24.2367,53200.0
2005-06-22 11:10:00,39.59,39.64,39.59,39.6,19400.0,24.2306,24.2612,24.2306,24.2367,19400.0
2005-06-22 11:15:00,39.6,39.65,39.57,39.62,31000.0,24.2367,24.2673,24.2184,24.249,31000.0
2005-06-22 11:20:00,39.61,39.62,39.58,39.59,34100.0,24.2428,24.249,24.2245,24.2306,34100.0
2005-06-22 11:25:00,39.58,39.69,39.58,39.68,46300.0,24.2245,24.2918,24.2245,24.2857,46300.0
2005-06-22 11:30:00,39.68,39.69,39.63,39.66,53600.0,24.2857,24.2918,24.2551,24.2734,53600.0
2005-06-22 11:35:00,39.66,39.68,39.61,39.67,26500.0,24.2734,24.2857,24.2428,24.2796,26500.0
2005-06-22 11:40:00,39.66,39.7,39.63,39.63,32800.0,24.2734,24.2979,24.2551,24.2551,32800.0
2005-06-22 11:45:00,39.63,39.67,39.6,39.63,40300.0,24.2551,24.2796,24.2367,24.2551,40300.0
2005-06-22 11:50:00,39.64,39.66,39.6,39.64,41400.0,24.2612,24.2734,24.2367,24.2612,41400.0
2005-06-22 11:55:00,39.64,39.68,39.64,39.65,44900.0,24.2612,24.2857,24.2612,24.2673,44900.0
2005-06-22 12:00:00,39.65,39.66,39.61,39.65,21100.0,24.2673,24.2734,24.2428,24.2673,21100.0
2005-06-22 12:05:00,39.65,39.66,39.62,39.65,21400.0,24.2673,24.2734,24.249,24.2673,21400.0
2005-06-22 12:10:00,39.65,39.77,39.64,39.74,87500.0,24.2673,24.3408,24.2612,24.3224,87500.0
2005-06-22 12:15:00,39.75,39.75,39.68,39.71,26800.0,24.3285,24.3285,24.2857,24.304,26800.0
2005-06-22 12:20:00,39.7,39.77,39.7,39.77,25700.0,24.2979,24.3408,24.2979,24.3408,25700.0
2005-06-22 12:25:00,39.77,39.83,39.77,39.79,88100.0,24.3408,24.3775,24.3408,24.353,88100.0
2005-06-22 12:30:00,39.79,39.79,39.76,39.77,17400.0,24.353,24.353,24.3346,24.3408,17400.0
2005-06-22 12:35:00,39.77,39.77,39.72,39.72,19300.0,24.3408,24.3408,24.3102,24.3102,19300.0
2005-06-22 12:40:00,39.73,39.75,39.72,39.74,27400.0,24.3163,24.3285,24.3102,24.3224,27400.0
2005-06-22 12:45:00,39.74,39.76,39.73,39.76,59000.0,24.3224,24.3346,24.3163,24.3346,59000.0
2005-06-22 12:50:00,39.76,39.77,39.73,39.74,32300.0,24.3346,24.3408,24.3163,24.3224,32300.0
2005-06-22 12:55:00,39.75,39.77,39.72,39.76,39000.0,24.3285,24.3408,24.3102,24.3346,39000.0
2005-06-22 13:00:00,39.76,39.81,39.76,39.8,37000.0,24.3346,24.3652,24.3346,24.3591,37000.0
2005-06-22 13:05:00,39.79,39.82,39.79,39.8,51100.0,24.353,24.3714,24.353,24.3591,51100.0
2005-06-22 13:10:00,39.8,39.81,39.77,39.81,23300.0,24.3591,24.3652,24.3408,24.3652,23300.0
2005-06-22 13:15:00,39.81,39.83,39.8,39.81,57500.0,24.3652,24.3775,24.3591,24.3652,57500.0
2005-06-22 13:20:00,39.82,39.82,39.8,39.81,26700.0,24.3714,24.3714,24.3591,24.3652,26700.0
2005-06-22 13:25:00,39.82,39.83,39.8,39.82,38900.0,24.3714,24.3775,24.3591,24.3714,38900.0
2005-06-22 13:30:00,39.82,39.83,39.8,39.82,24100.0,24.3714,24.3775,24.3591,24.3714,24100.0
2005-06-22 13:35:00,39.81,39.81,39.8,39.81,26200.0,24.3652,24.3652,24.3591,24.3652,26200.0
2005-06-22 13:40:00,39.81,39.82,39.8,39.81,31800.0,24.3652,24.3714,24.3591,24.3652,31800.0
2005-06-22 13:45:00,39.8,39.81,39.79,39.8,28600.0,24.3591,24.3652,24.353,24.3591,28600.0
2005-06-22 13:50:00,39.81,39.81,39.8,39.8,20500.0,24.3652,24.3652,24.3591,24.3591,20500.0
2005-06-22 13:55:00,39.8,39.81,39.77,39.77,21900.0,24.3591,24.3652,24.3408,24.3408,21900.0
2005-06-22 14:00:00,39.77,39.77,39.7,39.75,118500.0,24.3408,24.3408,24.2979,24.3285,118500.0
2005-06-22 14:05:00,39.75,39.75,39.67,39.69,48500.0,24.3285,24.3285,24.2796,24.2918,48500.0
2005-06-22 14:10:00,39.7,39.76,39.7,39.73,26100.0,24.2979,24.3346,24.2979,24.3163,26100.0
2005-06-22 14:15:00,39.73,39.74,39.7,39.74,40900.0,24.3163,24.3224,24.2979,24.3224,40900.0
2005-06-22 14:20:00,39.74,39.79,39.7,39.75,50600.0,24.3224,24.353,24.2979,24.3285,50600.0
2005-06-22 14:25:00,39.75,39.76,39.7,39.72,31700.0,24.3285,24.3346,24.2979,24.3102,31700.0
2005-06-22 14:30:00,39.72,39.73,39.7,39.71,27800.0,24.3102,24.3163,24.2979,24.304,27800.0
2005-06-22 14:35:00,39.71,39.74,39.7,39.72,39300.0,24.304,24.3224,24.2979,24.3102,39300.0
2005-06-22 14:40:00,39.73,39.75,39.7,39.73,32900.0,24.3163,24.3285,24.2979,24.3163,32900.0
2005-06-22 14:45:00,39.73,39.74,39.7,39.71,21700.0,24.3163,24.3224,24.2979,24.304,21700.0
2005-06-22 14:50:00,39.72,39.77,39.71,39.74,74500.0,24.3102,24.3408,24.304,24.3224,74500.0
2005-06-22 14:55:00,39.74,39.78,39.73,39.73,52500.0,24.3224,24.3469,24.3163,24.3163,52500.0
2005-06-22 15:00:00,39.74,39.79,39.73,39.76,52800.0,24.3224,24.353,24.3163,24.3346,52800.0
2005-06-22 15:05:00,39.77,39.77,39.71,39.73,40400.0,24.3408,24.3408,24.304,24.3163,40400.0
2005-06-22 15:10:00,39.74,39.77,39.73,39.76,27300.0,24.3224,24.3408,24.3163,24.3346,27300.0
2005-06-22 15:15:00,39.75,39.8,39.72,39.75,71400.0,24.3285,24.3591,24.3102,24.3285,71400.0
2005-06-22 15:20:00,39.75,39.78,39.74,39.76,50000.0,24.3285,24.3469,24.3224,24.3346,50000.0
2005-06-22 15:25:00,39.76,39.81,39.75,39.78,71000.0,24.3346,24.3652,24.3285,24.3469,71000.0
2005-06-22 15:30:00,39.78,39.79,39.75,39.76,65200.0,24.3469,24.353,24.3285,24.3346,65200.0
2005-06-22 15:35:00,39.75,39.8,39.74,39.75,61700.0,24.3285,24.3591,24.3224,24.3285,61700.0
2005-06-22 15:40:00,39.74,39.77,39.71,39.73,106200.0,24.3224,24.3408,24.304,24.3163,106200.0
2005-06-22 15:45:00,39.73,39.76,39.72,39.72,57400.0,24.3163,24.3346,24.3102,24.3102,57400.0
2005-06-22 15:50:00,39.73,39.76,39.73,39.74,70300.0,24.3163,24.3346,24.3163,24.3224,70300.0
2005-06-22 15:55:00,39.73,39.75,39.72,39.74,141800.0,24.3163,24.3285,24.3102,24.3224,141800.0
2005-06-23 09:30:00,39.74,39.94,39.69,39.94,220700.0,24.3224,24.4448,24.2918,24.4448,220700.0
2005-06-23 09:35:00,39.91,39.96,39.86,39.9,297300.0,24.4264,24.457,24.3958,24.4203,297300.0
2005-06-23 09:40:00,39.9,40.01,39.87,39.96,274200.0,24.4203,24.4876,24.402,24.457,274200.0
2005-06-23 09:45:00,39.94,40.02,39.9,40.0,147700.0,24.4448,24.4938,24.4203,24.4815,147700.0
2005-06-23 09:50:00,39.99,40.0,39.84,39.84,108800.0,24.4754,24.4815,24.3836,24.3836,108800.0
2005-06-23 09:55:00,39.82,39.91,39.82,39.82,83400.0,24.3714,24.4264,24.3714,24.3714,83400.0
2005-06-23 10:00:00,39.85,39.91,39.8,39.83,199600.0,24.3897,24.4264,24.3591,24.3775,199600.0
2005-06-23 10:05:00,39.81,39.81,39.72,39.79,146800.0,24.3652,24.3652,24.3102,24.353,146800.0
2005-06-23 10:10:00,39.79,39.8,39.76,39.78,70700.0,24.353,24.3591,24.3346,24.3469,70700.0
2005-06-23 10:15:00,39.78,39.82,39.78,39.81,59900.0,24.3469,24.3714,24.3469,24.3652,59900.0
2005-06-23 10:20:00,39.81,39.87,39.81,39.86,51500.0,24.3652,24.402,24.3652,24.3958,51500.0
2005-06-23 10:25:00,39.86,39.87,39.82,39.85,37700.0,24.3958,24.402,24.3714,24.3897,37700.0
2005-06-23 10:30:00,39.86,39.89,39.85,39.86,72200.0,24.3958,24.4142,24.3897,24.3958,72200.0
2005-06-23 10:35:00,39.86,39.9,39.82,39.9,86200.0,24.3958,24.4203,24.3714,24.4203,86200.0
2005-06-23 10:40:00,39.88,39.9,39.83,39.85,121300.0,24.4081,24.4203,24.3775,24.3897,121300.0
2005-06-23 10:45:00,39.85,39.85,39.8,39.8,76200.0,24.3897,24.3897,24.3591,24.3591,76200.0
2005-06-23 10:50:00,39.8,39.8,39.73,39.76,119700.0,24.3591,24.3591,24.3163,24.3346,119700.0
2005-06-23 10:55:00,39.78,39.84,39.77,39.84,96800.0,24.3469,24.3836,24.3408,24.3836,96800.0
2005-06-23 11:00:00,39.84,39.91,39.82,39.84,59600.0,24.3836,24.4264,24.3714,24.3836,59600.0
2005-06-23 11:05:00,39.84,39.88,39.8,39.85,42300.0,24.3836,24.4081,24.3591,24.3897,42300.0
2005-06-23 11:10:00,39.84,39.84,39.79,39.82,56100.0,24.3836,24.3836,24.353,24.3714,56100.0
2005-06-23 11:15:00,39.81,39.89,39.8,39.82,39600.0,24.3652,24.4142,24.3591,24.3714,39600.0
2005-06-23 11:20:00,39.82,39.9,39.8,39.9,63400.0,24.3714,24.4203,24.3591,24.4203,63400.0
2005-06-23 11:25:00,39.9,39.9,39.84,39.85,36700.0,24.4203,24.4203,24.3836,24.3897,36700.0
2005-06-23 11:30:00,39.85,39.92,39.85,39.91,47600.0,24.3897,24.4326,24.3897,24.4264,47600.0
2005-06-23 11:35:00,39.91,40.01,39.91,39.97,176400.0,24.4264,24.4876,24.4264,24.4632,176400.0
2005-06-23 11:40:00,39.97,40.0,39.92,39.92,41100.0,24.4632,24.4815,24.4326,24.4326,41100.0
2005-06-23 11:45:00,39.92,40.0,39.9,39.99,44600.0,24.4326,24.4815,24.4203,24.4754,44600.0
2005-06-23 11:50:00,39.98,40.02,39.88,39.88,59400.0,24.4693,24.4938,24.4081,24.4081,59400.0
2005-06-23 11:55:00,39.88,39.91,39.87,39.89,35100.0,24.4081,24.4264,24.402,24.4142,35100.0
2005-06-23 12:00:00,39.89,39.9,39.85,39.9,64100.0,24.4142,24.4203,24.3897,24.4203,64100.0
2005-06-23 12:05:00,39.91,39.91,39.84,39.84,38700.0,24.4264,24.4264,24.3836,24.3836,38700.0
2005-06-23 12:10:00,39.84,39.88,39.84,39.88,14700.0,24.3836,24.4081,24.3836,24.4081,14700.0
2005-06-23 12:15:00,39.87,39.88,39.86,39.87,21000.0,24.402,24.4081,24.3958,24.402,21000.0
2005-06-23 12:20:00,39.86,39.87,39.84,39.85,24100.0,24.3958,24.402,24.3836,24.3897,24100.0
2005-06-23 12:25:00,39.85,39.87,39.84,39.85,25400.0,24.3897,24.402,24.3836,24.3897,25400.0
2005-06-23 12:30:00,39.85,39.86,39.8,39.83,32100.0,24.3897,24.3958,24.3591,24.3775,32100.0
2005-06-23 12:35:00,39.82,39.88,39.82,39.86,29900.0,24.3714,24.4081,24.3714,24.3958,29900.0
2005-06-23 12:40:00,39.87,39.87,39.85,39.85,13300.0,24.402,24.402,24.3897,24.3897,13300.0
2005-06-23 12:45:00,39.85,39.87,39.84,39.85,26800.0,24.3897,24.402,24.3836,24.3897,26800.0
2005-06-23 12:50:00,39.85,39.87,39.83,39.85,13800.0,24.3897,24.402,24.3775,24.3897,13800.0
2005-06-23 12:55:00,39.84,39.85,39.82,39.83,28100.0,24.3836,24.3897,24.3714,24.3775,28100.0
2005-06-23 13:00:00,39.82,39.84,39.81,39.81,62300.0,24.3714,24.3836,24.3652,24.3652,62300.0
2005-06-23 13:05:00,39.81,39.83,39.78,39.8,52800.0,24.3652,24.3775,24.3469,24.3591,52800.0
2005-06-23 13:10:00,39.8,39.81,39.76,39.79,87800.0,24.3591,24.3652,24.3346,24.353,87800.0
2005-06-23 13:15:00,39.79,39.79,39.74,39.76,42500.0,24.353,24.353,24.3224,24.3346,42500.0
2005-06-23 13:20:00,39.76,39.78,39.75,39.75,21200.0,24.3346,24.3469,24.3285,24.3285,21200.0
2005-06-23 13:25:00,39.74,39.75,39.65,39.66,86700.0,24.3224,24.3285,24.2673,24.2734,86700.0
2005-06-23 13:30:00,39.68,39.69,39.65,39.65,109800.0,24.2857,24.2918,24.2673,24.2673,109800.0
2005-06-23 13:35:00,39.66,39.66,39.49,39.5,144900.0,24.2734,24.2734,24.1694,24.1755,144900.0
2005-06-23 13:40:00,39.5,39.51,39.39,39.48,126600.0,24.1755,24.1816,24.1082,24.1633,126600.0
2005-06-23 13:45:00,39.49,39.52,39.46,39.47,185700.0,24.1694,24.1877,24.151,24.1571,185700.0
2005-06-23 13:50:00,39.48,39.51,39.39,39.46,164500.0,24.1633,24.1816,24.1082,24.151,164500.0
2005-06-23 13:55:00,39.5,39.54,39.45,39.54,178600.0,24.1755,24.2,24.1449,24.2,178600.0
2005-06-23 14:00:00,39.55,39.55,39.36,39.39,128900.0,24.2061,24.2061,24.0898,24.1082,128900.0
2005-06-23 14:05:00,39.38,39.45,39.37,39.45,52100.0,24.1021,24.1449,24.0959,24.1449,52100.0
2005-06-23 14:10:00,39.45,39.48,39.39,39.43,71300.0,24.1449,24.1633,24.1082,24.1327,71300.0
2005-06-23 14:15:00,39.43,39.54,39.4,39.53,61200.0,24.1327,24.2,24.1143,24.1939,61200.0
2005-06-23 14:20:00,39.54,39.62,39.51,39.54,246800.0,24.2,24.249,24.1816,24.2,246800.0
2005-06-23 14:25:00,39.53,39.55,39.4,39.44,52700.0,24.1939,24.2061,24.1143,24.1388,52700.0
2005-06-23 14:30:00,39.44,39.45,39.4,39.44,45100.0,24.1388,24.1449,24.1143,24.1388,45100.0
2005-06-23 14:35:00,39.45,39.48,39.45,39.48,37600.0,24.1449,24.1633,24.1449,24.1633,37600.0
2005-06-23 14:40:00,39.49,39.49,39.41,39.42,59200.0,24.1694,24.1694,24.1204,24.1265,59200.0
2005-06-23 14:45:00,39.43,39.43,39.36,39.37,93400.0,24.1327,24.1327,24.0898,24.0959,93400.0
2005-06-23 14:50:00,39.38,39.39,39.33,39.36,88200.0,24.1021,24.1082,24.0715,24.0898,88200.0
2005-06-23 14:55:00,39.35,39.42,39.26,39.35,116600.0,24.0837,24.1265,24.0286,24.0837,116600.0
2005-06-23 15:00:00,39.35,39.54,39.35,39.43,294300.0,24.0837,24.2,24.0837,24.1327,294300.0
2005-06-23 15:05:00,39.44,39.49,39.3,39.35,370400.0,24.1388,24.1694,24.0531,24.0837,370400.0
2005-06-23 15:10:00,39.35,39.43,39.33,39.39,77400.0,24.0837,24.1327,24.0715,24.1082,77400.0
2005-06-23 15:15:00,39.37,39.4,39.29,39.29,55300.0,24.0959,24.1143,24.047,24.047,55300.0
2005-06-23 15:20:00,39.29,39.32,39.25,39.31,137900.0,24.047,24.0653,24.0225,24.0592,137900.0
2005-06-23 15:25:00,39.3,39.32,39.22,39.23,185200.0,24.0531,24.0653,24.0041,24.0103,185200.0
2005-06-23 15:30:00,39.23,39.28,39.17,39.27,455500.0,24.0103,24.0409,23.9735,24.0347,455500.0
2005-06-23 15:35:00,39.26,39.44,39.23,39.27,150400.0,24.0286,24.1388,24.0103,24.0347,150400.0
2005-06-23 15:40:00,39.27,39.28,39.18,39.25,166100.0,24.0347,24.0409,23.9797,24.0225,166100.0
2005-06-23 15:45:00,39.25,39.4,39.2,39.2,260200.0,24.0225,24.1143,23.9919,23.9919,260200.0
2005-06-23 15:50:00,39.2,39.22,39.14,39.14,144300.0,23.9919,24.0041,23.9552,23.9552,144300.0
2005-06-23 15:55:00,39.15,39.21,39.1,39.16,360800.0,23.9613,23.998,23.9307,23.9674,360800.0
2005-06-24 09:30:00,38.76,39.0,38.76,38.91,274300.0,23.7226,23.8695,23.7226,23.8144,274300.0
2005-06-24 09:35:00,38.92,38.95,38.75,38.76,158600.0,23.8205,23.8389,23.7165,23.7226,158600.0
2005-06-24 09:40:00,38.77,38.87,38.7,38.85,206700.0,23.7287,23.7899,23.6859,23.7777,206700.0
2005-06-24 09:45:00,38.88,39.06,38.87,38.96,267600.0,23.796,23.9062,23.7899,23.845,267600.0
2005-06-24 09:50:00,38.95,38.95,38.82,38.9,115400.0,23.8389,23.8389,23.7593,23.8083,115400.0
2005-06-24 09:55:00,38.89,38.98,38.85,38.96,115800.0,23.8022,23.8572,23.7777,23.845,115800.0
2005-06-24 10:00:00,38.96,39.02,38.94,38.99,147500.0,23.845,23.8817,23.8328,23.8634,147500.0
2005-06-24 10:05:00,39.0,39.01,38.91,38.93,246600.0,23.8695,23.8756,23.8144,23.8266,246600.0
2005-06-24 10:10:00,38.94,38.95,38.86,38.92,90900.0,23.8328,23.8389,23.7838,23.8205,90900.0
2005-06-24 10:15:00,38.93,38.93,38.73,38.75,139100.0,23.8266,23.8266,23.7042,23.7165,139100.0
2005-06-24 10:20:00,38.75,38.76,38.67,38.7,188900.0,23.7165,23.7226,23.6675,23.6859,188900.0
2005-06-24 10:25:00,38.71,38.71,38.59,38.7,112200.0,23.692,23.692,23.6186,23.6859,112200.0
2005-06-24 10:30:00,38.7,38.84,38.68,38.83,340400.0,23.6859,23.7716,23.6736,23.7654,340400.0
2005-06-24 10:35:00,38.82,38.84,38.63,38.67,248100.0,23.7593,23.7716,23.643,23.6675,248100.0
2005-06-24 10:40:00,38.66,38.77,38.64,38.71,238300.0,23.6614,23.7287,23.6492,23.692,238300.0
2005-06-24 10:45:00,38.7,38.85,38.68,38.75,382600.0,23.6859,23.7777,23.6736,23.7165,382600.0
2005-06-24 10:50:00,38.75,38.83,38.75,38.82,114700.0,23.7165,23.7654,23.7165,23.7593,114700.0
2005-06-24 10:55:00,38.81,38.81,38.71,38.73,73900.0,23.7532,23.7532,23.692,23.7042,73900.0
2005-06-24 11:00:00,38.75,38.87,38.71,38.84,84500.0,23.7165,23.7899,23.692,23.7716,84500.0
2005-06-24 11:05:00,38.84,38.85,38.82,38.82,60500.0,23.7716,23.7777,23.7593,23.7593,60500.0
2005-06-24 11:10:00,38.82,38.85,38.78,38.84,87500.0,23.7593,23.7777,23.7348,23.7716,87500.0
2005-06-24 11:15:00,38.84,38.89,38.82,38.84,210700.0,23.7716,23.8022,23.7593,23.7716,210700.0
2005-06-24 11:20:00,38.85,38.93,38.81,38.91,104600.0,23.7777,23.8266,23.7532,23.8144,104600.0
2005-06-24 11:25:00,38.93,38.98,38.82,38.83,159800.0,23.8266,23.8572,23.7593,23.7654,159800.0
2005-06-24 11:30:00,38.83,38.85,38.77,38.79,80900.0,23.7654,23.7777,23.7287,23.741,80900.0
2005-06-24 11:35:00,38.79,38.81,38.75,38.77,80300.0,23.741,23.7532,23.7165,23.7287,80300.0
2005-06-24 11:40:00,38.77,38.81,38.76,38.78,54500.0,23.7287,23.7532,23.7226,23.7348,54500.0
2005-06-24 11:45:00,38.78,38.78,38.75,38.77,59500.0,23.7348,23.7348,23.7165,23.7287,59500.0
2005-06-24 11:50:00,38.76,38.76,38.71,38.73,92500.0,23.7226,23.7226,23.692,23.7042,92500.0
2005-06-24 11:55:00,38.71,38.78,38.7,38.74,51400.0,23.692,23.7348,23.6859,23.7104,51400.0
2005-06-24 12:00:00,38.74,38.78,38.7,38.78,71700.0,23.7104,23.7348,23.6859,23.7348,71700.0
2005-06-24 12:05:00,38.71,38.73,38.67,38.68,41200.0,23.692,23.7042,23.6675,23.6736,41200.0
2005-06-24 12:10:00,38.67,38.7,38.65,38.67,70300.0,23.6675,23.6859,23.6553,23.6675,70300.0
2005-06-24 12:15:00,38.68,38.71,38.62,38.69,114000.0,23.6736,23.692,23.6369,23.6798,114000.0
2005-06-24 12:20:00,38.69,38.71,38.66,38.66,36900.0,23.6798,23.692,23.6614,23.6614,36900.0
2005-06-24 12:25:00,38.67,38.67,38.6,38.61,46300.0,23.6675,23.6675,23.6247,23.6308,46300.0
2005-06-24 12:30:00,38.61,38.63,38.59,38.62,84000.0,23.6308,23.643,23.6186,23.6369,84000.0
2005-06-24 12:35:00,38.63,38.63,38.59,38.61,51300.0,23.643,23.643,23.6186,23.6308,51300.0
2005-06-24 12:40:00,38.6,38.62,38.59,38.61,44100.0,23.6247,23.6369,23.6186,23.6308,44100.0
2005-06-24 12:45:00,38.61,38.63,38.61,38.63,25700.0,23.6308,23.643,23.6308,23.643,25700.0
2005-06-24 12:50:00,38.61,38.68,38.6,38.66,61600.0,23.6308,23.6736,23.6247,23.6614,61600.0
2005-06-24 12:55:00,38.67,38.69,38.59,38.6,55000.0,23.6675,23.6798,23.6186,23.6247,55000.0
2005-06-24 13:00:00,38.6,38.65,38.56,38.65,52500.0,23.6247,23.6553,23.6002,23.6553,52500.0
2005-06-24 13:05:00,38.65,38.67,38.57,38.59,47900.0,23.6553,23.6675,23.6063,23.6186,47900.0
2005-06-24 13:10:00,38.59,38.6,38.55,38.55,103300.0,23.6186,23.6247,23.5941,23.5941,103300.0
2005-06-24 13:15:00,38.56,38.56,38.51,38.52,86400.0,23.6002,23.6002,23.5696,23.5757,86400.0
2005-06-24 13:20:00,38.52,38.54,38.49,38.5,112300.0,23.5757,23.588,23.5573,23.5635,112300.0
2005-06-24 13:25:00,38.49,38.5,38.4,38.41,142700.0,23.5573,23.5635,23.5023,23.5084,142700.0
2005-06-24 13:30:00,38.41,38.43,38.29,38.3,143900.0,23.5084,23.5206,23.4349,23.4411,143900.0
2005-06-24 13:35:00,38.26,38.37,38.26,38.37,152400.0,23.4166,23.4839,23.4166,23.4839,152400.0
2005-06-24 13:40:00,38.36,38.37,38.32,38.34,171500.0,23.4778,23.4839,23.4533,23.4655,171500.0
2005-06-24 13:45:00,38.34,38.34,38.22,38.27,186900.0,23.4655,23.4655,23.3921,23.4227,186900.0
2005-06-24 13:50:00,38.27,38.27,38.2,38.26,120200.0,23.4227,23.4227,23.3799,23.4166,120200.0
2005-06-24 13:55:00,38.26,38.3,38.22,38.24,110600.0,23.4166,23.4411,23.3921,23.4043,110600.0
2005-06-24 14:00:00,38.24,38.26,38.19,38.22,125200.0,23.4043,23.4166,23.3737,23.3921,125200.0
2005-06-24 14:05:00,38.22,38.29,38.22,38.28,111800.0,23.3921,23.4349,23.3921,23.4288,111800.0
2005-06-24 14:10:00,38.28,38.29,38.24,38.27,159400.0,23.4288,23.4349,23.4043,23.4227,159400.0
2005-06-24 14:15:00,38.28,38.3,38.27,38.28,95100.0,23.4288,23.4411,23.4227,23.4288,95100.0
2005-06-24 14:20:00,38.28,38.29,38.24,38.26,122300.0,23.4288,23.4349,23.4043,23.4166,122300.0
2005-06-24 14:25:00,38.25,38.25,38.16,38.21,207900.0,23.4105,23.4105,23.3554,23.386,207900.0
2005-06-24 14:30:00,38.22,38.3,38.22,38.28,164000.0,23.3921,23.4411,23.3921,23.4288,164000.0
2005-06-24 14:35:00,38.28,38.34,38.26,38.3,105300.0,23.4288,23.4655,23.4166,23.4411,105300.0
2005-06-24 14:40:00,38.29,38.3,38.24,38.25,69200.0,23.4349,23.4411,23.4043,23.4105,69200.0
2005-06-24 14:45:00,38.26,38.26,38.23,38.23,69100.0,23.4166,23.4166,23.3982,23.3982,69100.0
2005-06-24 14:50:00,38.24,38.25,38.15,38.16,128800.0,23.4043,23.4105,23.3493,23.3554,128800.0
2005-06-24 14:55:00,38.15,38.25,38.15,38.22,160600.0,23.3493,23.4105,23.3493,23.3921,160600.0
2005-06-24 15:00:00,38.22,38.31,38.2,38.28,170900.0,23.3921,23.4472,23.3799,23.4288,170900.0
2005-06-24 15:05:00,38.27,38.29,38.2,38.21,205400.0,23.4227,23.4349,23.3799,23.386,205400.0
2005-06-24 15:10:00,38.21,38.3,38.17,38.3,268000.0,23.386,23.4411,23.3615,23.4411,268000.0
2005-06-24 15:15:00,38.29,38.3,38.25,38.28,216800.0,23.4349,23.4411,23.4105,23.4288,216800.0
2005-06-24 15:20:00,38.27,38.33,38.25,38.31,136500.0,23.4227,23.4594,23.4105,23.4472,136500.0
2005-06-24 15:25:00,38.3,38.46,38.3,38.43,180100.0,23.4411,23.539,23.4411,23.5206,180100.0
2005-06-24 15:30:00,38.43,38.46,38.37,38.4,149600.0,23.5206,23.539,23.4839,23.5023,149600.0
2005-06-24 15:35:00,38.4,38.49,38.38,38.47,185100.0,23.5023,23.5573,23.49,23.5451,185100.0
2005-06-24 15:40:00,38.48,38.49,38.38,38.39,165700.0,23.5512,23.5573,23.49,23.4961,165700.0
2005-06-24 15:45:00,38.39,38.42,38.33,38.4,232000.0,23.4961,23.5145,23.4594,23.5023,232000.0
2005-06-24 15:50:00,38.39,38.39,38.27,38.29,186400.0,23.4961,23.4961,23.4227,23.4349,186400.0
2005-06-24 15:55:00,38.29,38.3,38.2,38.26,422800.0,23.4349,23.4411,23.3799,23.4166,422800.0
2005-06-27 09:30:00,38.35,38.48,38.35,38.45,238500.0,23.4717,23.5512,23.4717,23.5329,238500.0
2005-06-27 09:35:00,38.44,38.5,38.35,38.49,104000.0,23.5267,23.5635,23.4717,23.5573,104000.0
2005-06-27 09:40:00,38.49,38.53,38.42,38.52,117900.0,23.5573,23.5818,23.5145,23.5757,117900.0
2005-06-27 09:45:00,38.52,38.67,38.52,38.63,121800.0,23.5757,23.6675,23.5757,23.643,121800.0
2005-06-27 09:50:00,38.63,38.75,38.59,38.64,114600.0,23.643,23.7165,23.6186,23.6492,114600.0
2005-06-27 09:55:00,38.62,38.68,38.55,38.6,141200.0,23.6369,23.6736,23.5941,23.6247,141200.0
2005-06-27 10:00:00,38.6,38.68,38.57,38.67,89500.0,23.6247,23.6736,23.6063,23.6675,89500.0
2005-06-27 10:05:00,38.68,38.7,38.56,38.56,65000.0,23.6736,23.6859,23.6002,23.6002,65000.0
2005-06-27 10:10:00,38.55,38.63,38.55,38.61,134000.0,23.5941,23.643,23.5941,23.6308,134000.0
2005-06-27 10:15:00,38.62,38.66,38.54,38.65,94300.0,23.6369,23.6614,23.588,23.6553,94300.0
2005-06-27 10:20:00,38.65,38.73,38.64,38.72,109800.0,23.6553,23.7042,23.6492,23.6981,109800.0
2005-06-27 10:25:00,38.73,38.75,38.66,38.68,105300.0,23.7042,23.7165,23.6614,23.6736,105300.0
2005-06-27 10:30:00,38.68,38.74,38.68,38.72,49400.0,23.6736,23.7104,23.6736,23.6981,49400.0
2005-06-27 10:35:00,38.71,38.78,38.71,38.76,47300.0,23.692,23.7348,23.692,23.7226,47300.0
2005-06-27 10:40:00,38.77,38.77,38.67,38.76,79400.0,23.7287,23.7287,23.6675,23.7226,79400.0
2005-06-27 10:45:00,38.75,38.75,38.62,38.7,101700.0,23.7165,23.7165,23.6369,23.6859,101700.0
2005-06-27 10:50:00,38.7,38.72,38.65,38.65,49500.0,23.6859,23.6981,23.6553,23.6553,49500.0
2005-06-27 10:55:00,38.65,38.74,38.64,38.74,42900.0,23.6553,23.7104,23.6492,23.7104,42900.0
2005-06-27 11:00:00,38.7,38.7,38.63,38.65,59600.0,23.6859,23.6859,23.643,23.6553,59600.0
2005-06-27 11:05:00,38.65,38.67,38.59,38.62,64300.0,23.6553,23.6675,23.6186,23.6369,64300.0
2005-06-27 11:10:00,38.61,38.63,38.6,38.6,34800.0,23.6308,23.643,23.6247,23.6247,34800.0
2005-06-27 11:15:00,38.6,38.62,38.5,38.53,95800.0,23.6247,23.6369,23.5635,23.5818,95800.0
2005-06-27 11:20:00,38.56,38.57,38.52,38.56,55700.0,23.6002,23.6063,23.5757,23.6002,55700.0
2005-06-27 11:25:00,38.55,38.56,38.49,38.53,54100.0,23.5941,23.6002,23.5573,23.5818,54100.0
2005-06-27 11:30:00,38.52,38.56,38.48,38.56,64500.0,23.5757,23.6002,23.5512,23.6002,64500.0
2005-06-27 11:35:00,38.56,38.56,38.43,38.46,46800.0,23.6002,23.6002,23.5206,23.539,46800.0
2005-06-27 11:40:00,38.46,38.54,38.44,38.48,48600.0,23.539,23.588,23.5267,23.5512,48600.0
2005-06-27 11:45:00,38.49,38.56,38.47,38.54,28700.0,23.5573,23.6002,23.5451,23.588,28700.0
2005-06-27 11:50:00,38.55,38.6,38.49,38.51,31400.0,23.5941,23.6247,23.5573,23.5696,31400.0
2005-06-27 11:55:00,38.51,38.58,38.5,38.58,34900.0,23.5696,23.6124,23.5635,23.6124,34900.0
2005-06-27 12:00:00,38.58,38.62,38.56,38.56,70400.0,23.6124,23.6369,23.6002,23.6002,70400.0
2005-06-27 12:05:00,38.57,38.6,38.55,38.57,31700.0,23.6063,23.6247,23.5941,23.6063,31700.0
2005-06-27 12:10:00,38.58,38.66,38.58,38.62,40200.0,23.6124,23.6614,23.6124,23.6369,40200.0
2005-06-27 12:15:00,38.63,38.66,38.6,38.64,53900.0,23.643,23.6614,23.6247,23.6492,53900.0
2005-06-27 12:20:00,38.64,38.65,38.61,38.61,24900.0,23.6492,23.6553,23.6308,23.6308,24900.0
2005-06-27 12:25:00,38.61,38.67,38.6,38.65,35900.0,23.6308,23.6675,23.6247,23.6553,35900.0
2005-06-27 12:30:00,38.65,38.69,38.62,38.69,32300.0,23.6553,23.6798,23.6369,23.6798,32300.0
2005-06-27 12:35:00,38.69,38.69,38.63,38.64,30700.0,23.6798,23.6798,23.643,23.6492,30700.0
2005-06-27 12:40:00,38.65,38.67,38.63,38.67,33900.0,23.6553,23.6675,23.643,23.6675,33900.0
2005-06-27 12:45:00,38.68,38.68,38.55,38.57,33200.0,23.6736,23.6736,23.5941,23.6063,33200.0
2005-06-27 12:50:00,38.57,38.59,38.5,38.53,60800.0,23.6063,23.6186,23.5635,23.5818,60800.0
2005-06-27 12:55:00,38.53,38.55,38.5,38.53,37500.0,23.5818,23.5941,23.5635,23.5818,37500.0
2005-06-27 13:00:00,38.54,38.55,38.48,38.51,23000.0,23.588,23.5941,23.5512,23.5696,23000.0
2005-06-27 13:05:00,38.51,38.54,38.5,38.54,37900.0,23.5696,23.588,23.5635,23.588,37900.0
2005-06-27 13:10:00,38.54,38.55,38.5,38.52,47300.0,23.588,23.5941,23.5635,23.5757,47300.0
2005-06-27 13:15:00,38.51,38.52,38.49,38.51,18500.0,23.5696,23.5757,23.5573,23.5696,18500.0
2005-06-27 13:20:00,38.52,38.54,38.49,38.52,52000.0,23.5757,23.588,23.5573,23.5757,52000.0
2005-06-27 13:25:00,38.51,38.53,38.51,38.52,32000.0,23.5696,23.5818,23.5696,23.5757,32000.0
2005-06-27 13:30:00,38.54,38.55,38.51,38.54,22800.0,23.588,23.5941,23.5696,23.588,22800.0
2005-06-27 13:35:00,38.53,38.55,38.51,38.53,45800.0,23.5818,23.5941,23.5696,23.5818,45800.0
2005-06-27 13:40:00,38.53,38.56,38.51,38.53,89400.0,23.5818,23.6002,23.5696,23.5818,89400.0
2005-06-27 13:45:00,38.52,38.53,38.47,38.5,114300.0,23.5757,23.5818,23.5451,23.5635,114300.0
2005-06-27 13:50:00,38.48,38.51,38.47,38.49,36500.0,23.5512,23.5696,23.5451,23.5573,36500.0
2005-06-27 13:55:00,38.48,38.5,38.41,38.44,63000.0,23.5512,23.5635,23.5084,23.5267,63000.0
2005-06-27 14:00:00,38.44,38.47,38.4,38.47,71400.0,23.5267,23.5451,23.5023,23.5451,71400.0
2005-06-27 14:05:00,38.48,38.58,38.47,38.56,53800.0,23.5512,23.6124,23.5451,23.6002,53800.0
2005-06-27 14:10:00,38.56,38.62,38.55,38.59,63800.0,23.6002,23.6369,23.5941,23.6186,63800.0
2005-06-27 14:15:00,38.58,38.59,38.52,38.53,54100.0,23.6124,23.6186,23.5757,23.5818,54100.0
2005-06-27 14:20:00,38.53,38.55,38.47,38.49,40200.0,23.5818,23.5941,23.5451,23.5573,40200.0
2005-06-27 14:25:00,38.49,38.54,38.49,38.52,29000.0,23.5573,23.588,23.5573,23.5757,29000.0
2005-06-27 14:30:00,38.52,38.54,38.48,38.49,58300.0,23.5757,23.588,23.5512,23.5573,58300.0
2005-06-27 14:35:00,38.49,38.5,38.41,38.44,48400.0,23.5573,23.5635,23.5084,23.5267,48400.0
2005-06-27 14:40:00,38.44,38.48,38.42,38.44,34900.0,23.5267,23.5512,23.5145,23.5267,34900.0
2005-06-27 14:45:00,38.45,38.47,38.42,38.44,34100.0,23.5329,23.5451,23.5145,23.5267,34100.0
2005-06-27 14:50:00,38.43,38.46,38.41,38.43,48300.0,23.5206,23.539,23.5084,23.5206,48300.0
2005-06-27 14:55:00,38.43,38.46,38.41,38.45,56500.0,23.5206,23.539,23.5084,23.5329,56500.0
2005-06-27 15:00:00,38.45,38.45,38.4,38.4,53500.0,23.5329,23.5329,23.5023,23.5023,53500.0
2005-06-27 15:05:00,38.4,38.51,38.38,38.47,80400.0,23.5023,23.5696,23.49,23.5451,80400.0
2005-06-27 15:10:00,38.46,38.55,38.46,38.53,122400.0,23.539,23.5941,23.539,23.5818,122400.0
2005-06-27 15:15:00,38.53,38.57,38.51,38.57,83200.0,23.5818,23.6063,23.5696,23.6063,83200.0
2005-06-27 15:20:00,38.57,38.6,38.53,38.56,152700.0,23.6063,23.6247,23.5818,23.6002,152700.0
2005-06-27 15:25:00,38.55,38.59,38.53,38.58,113600.0,23.5941,23.6186,23.5818,23.6124,113600.0
2005-06-27 15:30:00,38.58,38.58,38.54,38.57,61200.0,23.6124,23.6124,23.588,23.6063,61200.0
2005-06-27 15:35:00,38.57,38.59,38.55,38.58,86000.0,23.6063,23.6186,23.5941,23.6124,86000.0
2005-06-27 15:40:00,38.58,38.58,38.5,38.51,124800.0,23.6124,23.6124,23.5635,23.5696,124800.0
2005-06-27 15:45:00,38.52,38.56,38.5,38.56,91500.0,23.5757,23.6002,23.5635,23.6002,91500.0
2005-06-27 15:50:00,38.55,38.57,38.5,38.5,96200.0,23.5941,23.6063,23.5635,23.5635,96200.0
2005-06-27 15:55:00,38.5,38.51,38.45,38.48,130200.0,23.5635,23.5696,23.5329,23.5512,130200.0
2005-06-28 09:30:00,38.7,38.7,38.56,38.59,130000.0,23.6859,23.6859,23.6002,23.6186,130000.0
2005-06-28 09:35:00,38.58,38.88,38.57,38.86,102400.0,23.6124,23.796,23.6063,23.7838,102400.0
2005-06-28 09:40:00,38.86,39.02,38.83,38.97,102900.0,23.7838,23.8817,23.7654,23.8511,102900.0
2005-06-28 09:45:00,38.96,39.0,38.91,38.97,138700.0,23.845,23.8695,23.8144,23.8511,138700.0
2005-06-28 09:50:00,38.98,39.07,38.98,39.01,92300.0,23.8572,23.9123,23.8572,23.8756,92300.0
2005-06-28 09:55:00,39.01,39.08,39.01,39.03,75000.0,23.8756,23.9185,23.8756,23.8879,75000.0
2005-06-28 10:00:00,39.04,39.2,39.02,39.19,91600.0,23.894,23.9919,23.8817,23.9858,91600.0
2005-06-28 10:05:00,39.19,39.2,39.1,39.19,118900.0,23.9858,23.9919,23.9307,23.9858,118900.0
2005-06-28 10:10:00,39.2,39.25,39.14,39.16,82900.0,23.9919,24.0225,23.9552,23.9674,82900.0
2005-06-28 10:15:00,39.17,39.21,39.1,39.12,61300.0,23.9735,23.998,23.9307,23.9429,61300.0
2005-06-28 10:20:00,39.16,39.2,39.11,39.19,59100.0,23.9674,23.9919,23.9368,23.9858,59100.0
2005-06-28 10:25:00,39.18,39.2,39.15,39.18,37100.0,23.9797,23.9919,23.9613,23.9797,37100.0
2005-06-28 10:30:00,39.18,39.2,39.15,39.2,29300.0,23.9797,23.9919,23.9613,23.9919,29300.0
2005-06-28 10:35:00,39.2,39.2,39.13,39.13,41900.0,23.9919,23.9919,23.9491,23.9491,41900.0
2005-06-28 10:40:00,39.14,39.17,39.11,39.12,64700.0,23.9552,23.9735,23.9368,23.9429,64700.0
2005-06-28 10:45:00,39.12,39.14,39.07,39.08,73100.0,23.9429,23.9552,23.9123,23.9185,73100.0
2005-06-28 10:50:00,39.08,39.1,39.01,39.01,41700.0,23.9185,23.9307,23.8756,23.8756,41700.0
2005-06-28 10:55:00,39.01,39.01,38.96,38.96,49900.0,23.8756,23.8756,23.845,23.845,49900.0
2005-06-28 11:00:00,38.97,38.99,38.96,38.96,31100.0,23.8511,23.8634,23.845,23.845,31100.0
2005-06-28 11:05:00,38.95,38.96,38.78,38.9,180300.0,23.8389,23.845,23.7348,23.8083,180300.0
2005-06-28 11:10:00,38.9,38.94,38.86,38.93,47300.0,23.8083,23.8328,23.7838,23.8266,47300.0
2005-06-28 11:15:00,38.95,38.97,38.91,38.96,35300.0,23.8389,23.8511,23.8144,23.845,35300.0
2005-06-28 11:20:00,38.96,39.02,38.96,39.01,43900.0,23.845,23.8817,23.845,23.8756,43900.0
2005-06-28 11:25:00,39.01,39.04,38.93,38.96,62000.0,23.8756,23.894,23.8266,23.845,62000.0
2005-06-28 11:30:00,38.96,39.07,38.96,39.05,49000.0,23.845,23.9123,23.845,23.9001,49000.0
2005-06-28 11:35:00,39.05,39.08,39.01,39.05,31700.0,23.9001,23.9185,23.8756,23.9001,31700.0
2005-06-28 11:40:00,39.04,39.08,39.04,39.04,30900.0,23.894,23.9185,23.894,23.894,30900.0
2005-06-28 11:45:00,39.04,39.06,38.99,39.0,25100.0,23.894,23.9062,23.8634,23.8695,25100.0
2005-06-28 11:50:00,39.01,39.04,38.99,38.99,25500.0,23.8756,23.894,23.8634,23.8634,25500.0
2005-06-28 11:55:00,38.99,39.05,38.99,39.04,15500.0,23.8634,23.9001,23.8634,23.894,15500.0
2005-06-28 12:00:00,39.02,39.06,39.0,39.0,29200.0,23.8817,23.9062,23.8695,23.8695,29200.0
2005-06-28 12:05:00,39.0,39.01,38.99,38.99,10000.0,23.8695,23.8756,23.8634,23.8634,10000.0
2005-06-28 12:10:00,39.0,39.05,39.0,39.05,32700.0,23.8695,23.9001,23.8695,23.9001,32700.0
2005-06-28 12:15:00,39.05,39.07,38.99,38.99,31800.0,23.9001,23.9123,23.8634,23.8634,31800.0
2005-06-28 12:20:00,39.0,39.04,39.0,39.02,26900.0,23.8695,23.894,23.8695,23.8817,26900.0
2005-06-28 12:25:00,39.02,39.05,38.97,38.99,21500.0,23.8817,23.9001,23.8511,23.8634,21500.0
2005-06-28 12:30:00,38.98,39.01,38.97,38.99,27500.0,23.8572,23.8756,23.8511,23.8634,27500.0
2005-06-28 12:35:00,38.99,38.99,38.94,38.94,17900.0,23.8634,23.8634,23.8328,23.8328,17900.0
2005-06-28 12:40:00,38.94,38.94,38.93,38.93,14000.0,23.8328,23.8328,23.8266,23.8266,14000.0
2005-06-28 12:45:00,38.93,38.99,38.93,38.96,20000.0,23.8266,23.8634,23.8266,23.845,20000.0
2005-06-28 12:50:00,38.97,38.98,38.92,38.97,26600.0,23.8511,23.8572,23.8205,23.8511,26600.0
2005-06-28 12:55:00,38.96,38.98,38.94,38.96,14700.0,23.845,23.8572,23.8328,23.845,14700.0
2005-06-28 13:00:00,38.96,39.05,38.96,39.04,26000.0,23.845,23.9001,23.845,23.894,26000.0
2005-06-28 13:05:00,39.03,39.08,39.03,39.07,44100.0,23.8879,23.9185,23.8879,23.9123,44100.0
2005-06-28 13:10:00,39.07,39.17,39.06,39.16,42600.0,23.9123,23.9735,23.9062,23.9674,42600.0
2005-06-28 13:15:00,39.16,39.17,39.1,39.1,45300.0,23.9674,23.9735,23.9307,23.9307,45300.0
2005-06-28 13:20:00,39.1,39.15,39.1,39.15,28700.0,23.9307,23.9613,23.9307,23.9613,28700.0
2005-06-28 13:25:00,39.15,39.19,39.15,39.16,26800.0,23.9613,23.9858,23.9613,23.9674,26800.0
2005-06-28 13:30:00,39.16,39.2,39.16,39.17,33700.0,23.9674,23.9919,23.9674,23.9735,33700.0
2005-06-28 13:35:00,39.16,39.16,39.08,39.09,16200.0,23.9674,23.9674,23.9185,23.9246,16200.0
2005-06-28 13:40:00,39.1,39.13,39.09,39.13,24900.0,23.9307,23.9491,23.9246,23.9491,24900.0
2005-06-28 13:45:00,39.12,39.15,39.12,39.14,16200.0,23.9429,23.9613,23.9429,23.9552,16200.0
2005-06-28 13:50:00,39.14,39.18,39.13,39.15,34900.0,23.9552,23.9797,23.9491,23.9613,34900.0
2005-06-28 13:55:00,39.15,39.15,39.12,39.12,19400.0,23.9613,23.9613,23.9429,23.9429,19400.0
2005-06-28 14:00:00,39.12,39.19,39.11,39.17,44800.0,23.9429,23.9858,23.9368,23.9735,44800.0
2005-06-28 14:05:00,39.17,39.18,39.12,39.16,26100.0,23.9735,23.9797,23.9429,23.9674,26100.0
2005-06-28 14:10:00,39.16,39.19,39.15,39.19,104800.0,23.9674,23.9858,23.9613,23.9858,104800.0
2005-06-28 14:15:00,39.18,39.2,39.17,39.19,35500.0,23.9797,23.9919,23.9735,23.9858,35500.0
2005-06-28 14:20:00,39.19,39.2,39.15,39.17,38800.0,23.9858,23.9919,23.9613,23.9735,38800.0
2005-06-28 14:25:00,39.17,39.2,39.15,39.2,42700.0,23.9735,23.9919,23.9613,23.9919,42700.0
2005-06-28 14:30:00,39.2,39.2,39.19,39.19,25400.0,23.9919,23.9919,23.9858,23.9858,25400.0
2005-06-28 14:35:00,39.2,39.2,39.19,39.19,39400.0,23.9919,23.9919,23.9858,23.9858,39400.0
2005-06-28 14:40:00,39.19,39.24,39.18,39.23,90300.0,23.9858,24.0164,23.9797,24.0103,90300.0
2005-06-28 14:45:00,39.24,39.29,39.22,39.28,83000.0,24.0164,24.047,24.0041,24.0409,83000.0
2005-06-28 14:50:00,39.28,39.31,39.23,39.26,115200.0,24.0409,24.0592,24.0103,24.0286,115200.0
2005-06-28 14:55:00,39.27,39.27,39.21,39.24,43100.0,24.0347,24.0347,23.998,24.0164,43100.0
2005-06-28 15:00:00,39.24,39.28,39.24,39.26,47300.0,24.0164,24.0409,24.0164,24.0286,47300.0
2005-06-28 15:05:00,39.26,39.32,39.25,39.25,89700.0,24.0286,24.0653,24.0225,24.0225,89700.0
2005-06-28 15:10:00,39.26,39.31,39.25,39.28,48500.0,24.0286,24.0592,24.0225,24.0409,48500.0
2005-06-28 15:15:00,39.29,39.3,39.27,39.27,88200.0,24.047,24.0531,24.0347,24.0347,88200.0
2005-06-28 15:20:00,39.27,39.29,39.21,39.29,105800.0,24.0347,24.047,23.998,24.047,105800.0
2005-06-28 15:25:00,39.28,39.28,39.24,39.25,49400.0,24.0409,24.0409,24.0164,24.0225,49400.0
2005-06-28 15:30:00,39.25,39.3,39.24,39.25,82200.0,24.0225,24.0531,24.0164,24.0225,82200.0
2005-06-28 15:35:00,39.26,39.31,39.24,39.3,91000.0,24.0286,24.0592,24.0164,24.0531,91000.0
2005-06-28 15:40:00,39.3,39.3,39.23,39.24,106100.0,24.0531,24.0531,24.0103,24.0164,106100.0
2005-06-28 15:45:00,39.24,39.26,39.21,39.25,107000.0,24.0164,24.0286,23.998,24.0225,107000.0
2005-06-28 15:50:00,39.25,39.27,39.24,39.26,144400.0,24.0225,24.0347,24.0164,24.0286,144400.0
2005-06-28 15:55:00,39.27,39.33,39.26,39.3,316300.0,24.0347,24.0715,24.0286,24.0531,316300.0
2005-06-29 09:30:00,39.25,39.28,39.15,39.26,148000.0,24.0225,24.0409,23.9613,24.0286,148000.0
2005-06-29 09:35:00,39.27,39.3,39.22,39.22,96200.0,24.0347,24.0531,24.0041,24.0041,96200.0
2005-06-29 09:40:00,39.22,39.22,39.08,39.08,48600.0,24.0041,24.0041,23.9185,23.9185,48600.0
2005-06-29 09:45:00,39.08,39.25,39.08,39.18,79200.0,23.9185,24.0225,23.9185,23.9797,79200.0
2005-06-29 09:50:00,39.18,39.19,39.06,39.07,76400.0,23.9797,23.9858,23.9062,23.9123,76400.0
2005-06-29 09:55:00,39.06,39.08,39.02,39.05,46200.0,23.9062,23.9185,23.8817,23.9001,46200.0
2005-06-29 10:00:00,39.04,39.09,39.03,39.06,29100.0,23.894,23.9246,23.8879,23.9062,29100.0
2005-06-29 10:05:00,39.05,39.06,39.01,39.05,61400.0,23.9001,23.9062,23.8756,23.9001,61400.0
2005-06-29 10:10:00,39.04,39.05,39.03,39.03,47100.0,23.894,23.9001,23.8879,23.8879,47100.0
2005-06-29 10:15:00,39.02,39.03,38.95,38.98,46300.0,23.8817,23.8879,23.8389,23.8572,46300.0
2005-06-29 10:20:00,38.98,38.99,38.97,38.97,20100.0,23.8572,23.8634,23.8511,23.8511,20100.0
2005-06-29 10:25:00,38.97,39.09,38.96,39.09,46200.0,23.8511,23.9246,23.845,23.9246,46200.0
2005-06-29 10:30:00,39.08,39.27,39.05,39.27,109700.0,23.9185,24.0347,23.9001,24.0347,109700.0
2005-06-29 10:35:00,39.27,39.36,39.27,39.3,141200.0,24.0347,24.0898,24.0347,24.0531,141200.0
2005-06-29 10:40:00,39.3,39.36,39.3,39.33,84900.0,24.0531,24.0898,24.0531,24.0715,84900.0
2005-06-29 10:45:00,39.34,39.37,39.29,39.34,62700.0,24.0776,24.0959,24.047,24.0776,62700.0
2005-06-29 10:50:00,39.36,39.37,39.29,39.32,36000.0,24.0898,24.0959,24.047,24.0653,36000.0
2005-06-29 10:55:00,39.32,39.37,39.29,39.29,37400.0,24.0653,24.0959,24.047,24.047,37400.0
2005-06-29 11:00:00,39.28,39.28,39.23,39.25,57200.0,24.0409,24.0409,24.0103,24.0225,57200.0
2005-06-29 11:05:00,39.26,39.26,39.21,39.22,34100.0,24.0286,24.0286,23.998,24.0041,34100.0
2005-06-29 11:10:00,39.2,39.24,39.2,39.23,26900.0,23.9919,24.0164,23.9919,24.0103,26900.0
2005-06-29 11:15:00,39.23,39.24,39.15,39.16,68600.0,24.0103,24.0164,23.9613,23.9674,68600.0
2005-06-29 11:20:00,39.16,39.16,39.08,39.08,59800.0,23.9674,23.9674,23.9185,23.9185,59800.0
2005-06-29 11:25:00,39.08,39.13,39.07,39.08,32200.0,23.9185,23.9491,23.9123,23.9185,32200.0
2005-06-29 11:30:00,39.08,39.09,39.06,39.07,20100.0,23.9185,23.9246,23.9062,23.9123,20100.0
2005-06-29 11:35:00,39.07,39.08,39.04,39.04,39800.0,23.9123,23.9185,23.894,23.894,39800.0
2005-06-29 11:40:00,39.04,39.14,39.04,39.14,73800.0,23.894,23.9552,23.894,23.9552,73800.0
2005-06-29 11:45:00,39.14,39.14,39.1,39.11,49700.0,23.9552,23.9552,23.9307,23.9368,49700.0
2005-06-29 11:50:00,39.11,39.12,39.07,39.08,27700.0,23.9368,23.9429,23.9123,23.9185,27700.0
2005-06-29 11:55:00,39.09,39.1,39.05,39.06,31300.0,23.9246,23.9307,23.9001,23.9062,31300.0
2005-06-29 12:00:00,39.06,39.11,39.05,39.05,74600.0,23.9062,23.9368,23.9001,23.9001,74600.0
2005-06-29 12:05:00,39.06,39.07,39.04,39.04,37200.0,23.9062,23.9123,23.894,23.894,37200.0
2005-06-29 12:10:00,39.04,39.05,39.03,39.03,46000.0,23.894,23.9001,23.8879,23.8879,46000.0
2005-06-29 12:15:00,39.03,39.05,39.03,39.05,34500.0,23.8879,23.9001,23.8879,23.9001,34500.0
2005-06-29 12:20:00,39.05,39.07,39.02,39.04,46800.0,23.9001,23.9123,23.8817,23.894,46800.0
2005-06-29 12:25:00,39.03,39.05,39.01,39.01,42700.0,23.8879,23.9001,23.8756,23.8756,42700.0
2005-06-29 12:30:00,39.01,39.02,38.96,38.97,45500.0,23.8756,23.8817,23.845,23.8511,45500.0
2005-06-29 12:35:00,38.97,38.99,38.96,38.97,37100.0,23.8511,23.8634,23.845,23.8511,37100.0
2005-06-29 12:40:00,38.97,39.02,38.97,39.02,35500.0,23.8511,23.8817,23.8511,23.8817,35500.0
2005-06-29 12:45:00,39.02,39.05,39.02,39.03,27900.0,23.8817,23.9001,23.8817,23.8879,27900.0
2005-06-29 12:50:00,39.01,39.03,39.01,39.02,13500.0,23.8756,23.8879,23.8756,23.8817,13500.0
2005-06-29 12:55:00,39.02,39.03,38.97,38.97,46100.0,23.8817,23.8879,23.8511,23.8511,46100.0
2005-06-29 13:00:00,38.98,38.98,38.9,38.94,39700.0,23.8572,23.8572,23.8083,23.8328,39700.0
2005-06-29 13:05:00,38.94,38.96,38.93,38.96,16000.0,23.8328,23.845,23.8266,23.845,16000.0
2005-06-29 13:10:00,38.96,38.96,38.92,38.94,31700.0,23.845,23.845,23.8205,23.8328,31700.0
2005-06-29 13:15:00,38.95,38.95,38.91,38.93,31300.0,23.8389,23.8389,23.8144,23.8266,31300.0
2005-06-29 13:20:00,38.93,38.94,38.91,38.93,36100.0,23.8266,23.8328,23.8144,23.8266,36100.0
2005-06-29 13:25:00,38.93,38.97,38.91,38.93,33000.0,23.8266,23.8511,23.8144,23.8266,33000.0
2005-06-29 13:30:00,38.94,38.95,38.9,38.9,28800.0,23.8328,23.8389,23.8083,23.8083,28800.0
2005-06-29 13:35:00,38.91,38.91,38.81,38.81,72700.0,23.8144,23.8144,23.7532,23.7532,72700.0
2005-06-29 13:40:00,38.81,38.85,38.8,38.84,40500.0,23.7532,23.7777,23.7471,23.7716,40500.0
2005-06-29 13:45:00,38.84,38.84,38.8,38.81,62600.0,23.7716,23.7716,23.7471,23.7532,62600.0
2005-06-29 13:50:00,38.81,38.83,38.75,38.76,66200.0,23.7532,23.7654,23.7165,23.7226,66200.0
2005-06-29 13:55:00,38.77,38.77,38.75,38.77,31800.0,23.7287,23.7287,23.7165,23.7287,31800.0
2005-06-29 14:00:00,38.77,38.81,38.76,38.79,80700.0,23.7287,23.7532,23.7226,23.741,80700.0
2005-06-29 14:05:00,38.8,38.87,38.8,38.85,69200.0,23.7471,23.7899,23.7471,23.7777,69200.0
2005-06-29 14:10:00,38.85,38.92,38.85,38.91,56200.0,23.7777,23.8205,23.7777,23.8144,56200.0
2005-06-29 14:15:00,38.91,38.92,38.9,38.9,34600.0,23.8144,23.8205,23.8083,23.8083,34600.0
2005-06-29 14:20:00,38.91,38.93,38.9,38.9,41400.0,23.8144,23.8266,23.8083,23.8083,41400.0
2005-06-29 14:25:00,38.91,38.94,38.9,38.91,34900.0,23.8144,23.8328,23.8083,23.8144,34900.0
2005-06-29 14:30:00,38.9,38.95,38.9,38.94,30000.0,23.8083,23.8389,23.8083,23.8328,30000.0
2005-06-29 14:35:00,38.95,38.97,38.94,38.96,28400.0,23.8389,23.8511,23.8328,23.845,28400.0
2005-06-29 14:40:00,38.97,39.03,38.96,39.03,43200.0,23.8511,23.8879,23.845,23.8879,43200.0
2005-06-29 14:45:00,39.01,39.02,38.94,38.97,73900.0,23.8756,23.8817,23.8328,23.8511,73900.0
2005-06-29 14:50:00,38.97,38.97,38.9,38.9,76700.0,23.8511,23.8511,23.8083,23.8083,76700.0
2005-06-29 14:55:00,38.88,38.91,38.8,38.82,119800.0,23.796,23.8144,23.7471,23.7593,119800.0
2005-06-29 15:00:00,38.82,38.84,38.82,38.83,66700.0,23.7593,23.7716,23.7593,23.7654,66700.0
2005-06-29 15:05:00,38.83,38.84,38.81,38.84,81600.0,23.7654,23.7716,23.7532,23.7716,81600.0
2005-06-29 15:10:00,38.84,38.85,38.82,38.84,73700.0,23.7716,23.7777,23.7593,23.7716,73700.0
2005-06-29 15:15:00,38.83,38.86,38.82,38.84,48200.0,23.7654,23.7838,23.7593,23.7716,48200.0
2005-06-29 15:20:00,38.84,38.85,38.81,38.83,72900.0,23.7716,23.7777,23.7532,23.7654,72900.0
2005-06-29 15:25:00,38.82,38.83,38.75,38.77,69700.0,23.7593,23.7654,23.7165,23.7287,69700.0
2005-06-29 15:30:00,38.77,38.84,38.77,38.83,56400.0,23.7287,23.7716,23.7287,23.7654,56400.0
2005-06-29 15:35:00,38.83,38.84,38.8,38.81,180700.0,23.7654,23.7716,23.7471,23.7532,180700.0
2005-06-29 15:40:00,38.82,38.82,38.8,38.81,83300.0,23.7593,23.7593,23.7471,23.7532,83300.0
2005-06-29 15:45:00,38.81,38.88,38.8,38.84,121400.0,23.7532,23.796,23.7471,23.7716,121400.0
2005-06-29 15:50:00,38.84,38.85,38.81,38.82,65300.0,23.7716,23.7777,23.7532,23.7593,65300.0
2005-06-29 15:55:00,38.82,38.84,38.78,38.82,99300.0,23.7593,23.7716,23.7348,23.7593,99300.0
2005-06-30 09:30:00,39.9,39.9,39.84,39.85,620100.0,24.4203,24.4203,24.3836,24.3897,620100.0
2005-06-30 09:35:00,39.85,39.89,39.76,39.86,289500.0,24.3897,24.4142,24.3346,24.3958,289500.0
2005-06-30 09:40:00,39.85,40.01,39.82,39.86,353100.0,24.3897,24.4876,24.3714,24.3958,353100.0
2005-06-30 09:45:00,39.88,39.99,39.85,39.87,166800.0,24.4081,24.4754,24.3897,24.402,166800.0
2005-06-30 09:50:00,39.86,39.87,39.75,39.76,179400.0,24.3958,24.402,24.3285,24.3346,179400.0
2005-06-30 09:55:00,39.76,39.76,39.68,39.7,172100.0,24.3346,24.3346,24.2857,24.2979,172100.0
2005-06-30 10:00:00,39.71,39.71,39.63,39.66,106700.0,24.304,24.304,24.2551,24.2734,106700.0
2005-06-30 10:05:00,39.66,39.69,39.61,39.64,75200.0,24.2734,24.2918,24.2428,24.2612,75200.0
2005-06-30 10:10:00,39.65,39.65,39.55,39.58,95200.0,24.2673,24.2673,24.2061,24.2245,95200.0
2005-06-30 10:15:00,39.59,39.61,39.55,39.59,99100.0,24.2306,24.2428,24.2061,24.2306,99100.0
2005-06-30 10:20:00,39.59,39.61,39.56,39.6,52200.0,24.2306,24.2428,24.2122,24.2367,52200.0
2005-06-30 10:25:00,39.59,39.62,39.56,39.62,50800.0,24.2306,24.249,24.2122,24.249,50800.0
2005-06-30 10:30:00,39.6,39.65,39.57,39.58,48300.0,24.2367,24.2673,24.2184,24.2245,48300.0
2005-06-30 10:35:00,39.58,39.59,39.56,39.57,46300.0,24.2245,24.2306,24.2122,24.2184,46300.0
2005-06-30 10:40:00,39.58,39.58,39.56,39.57,30600.0,24.2245,24.2245,24.2122,24.2184,30600.0
2005-06-30 10:45:00,39.57,39.59,39.54,39.56,69400.0,24.2184,24.2306,24.2,24.2122,69400.0
2005-06-30 10:50:00,39.57,39.57,39.51,39.52,151900.0,24.2184,24.2184,24.1816,24.1877,151900.0
2005-06-30 10:55:00,39.52,39.54,39.44,39.49,54500.0,24.1877,24.2,24.1388,24.1694,54500.0
2005-06-30 11:00:00,39.49,39.5,39.41,39.44,68500.0,24.1694,24.1755,24.1204,24.1388,68500.0
2005-06-30 11:05:00,39.43,39.49,39.42,39.46,59000.0,24.1327,24.1694,24.1265,24.151,59000.0
2005-06-30 11:10:00,39.46,39.46,39.4,39.42,61400.0,24.151,24.151,24.1143,24.1265,61400.0
2005-06-30 11:15:00,39.42,39.42,39.39,39.41,44500.0,24.1265,24.1265,24.1082,24.1204,44500.0
2005-06-30 11:20:00,39.4,39.41,39.31,39.38,58400.0,24.1143,24.1204,24.0592,24.1021,58400.0
2005-06-30 11:25:00,39.37,39.4,39.31,39.35,52800.0,24.0959,24.1143,24.0592,24.0837,52800.0
2005-06-30 11:30:00,39.35,39.35,39.33,39.33,27500.0,24.0837,24.0837,24.0715,24.0715,27500.0
2005-06-30 11:35:00,39.33,39.37,39.31,39.36,55900.0,24.0715,24.0959,24.0592,24.0898,55900.0
2005-06-30 11:40:00,39.37,39.4,39.37,39.37,53500.0,24.0959,24.1143,24.0959,24.0959,53500.0
2005-06-30 11:45:00,39.38,39.38,39.32,39.32,35600.0,24.1021,24.1021,24.0653,24.0653,35600.0
2005-06-30 11:50:00,39.33,39.35,39.32,39.34,38200.0,24.0715,24.0837,24.0653,24.0776,38200.0
2005-06-30 11:55:00,39.35,39.36,39.34,39.36,62000.0,24.0837,24.0898,24.0776,24.0898,62000.0
2005-06-30 12:00:00,39.36,39.38,39.35,39.36,42300.0,24.0898,24.1021,24.0837,24.0898,42300.0
2005-06-30 12:05:00,39.35,39.37,39.35,39.36,16200.0,24.0837,24.0959,24.0837,24.0898,16200.0
2005-06-30 12:10:00,39.37,39.37,39.33,39.34,70500.0,24.0959,24.0959,24.0715,24.0776,70500.0
2005-06-30 12:15:00,39.35,39.35,39.32,39.32,26500.0,24.0837,24.0837,24.0653,24.0653,26500.0
2005-06-30 12:20:00,39.33,39.34,39.29,39.31,36300.0,24.0715,24.0776,24.047,24.0592,36300.0
2005-06-30 12:25:00,39.31,39.32,39.3,39.3,13800.0,24.0592,24.0653,24.0531,24.0531,13800.0
2005-06-30 12:30:00,39.3,39.31,39.29,39.29,28100.0,24.0531,24.0592,24.047,24.047,28100.0
2005-06-30 12:35:00,39.3,39.31,39.25,39.27,62000.0,24.0531,24.0592,24.0225,24.0347,62000.0
2005-06-30 12:40:00,39.27,39.28,39.25,39.25,48500.0,24.0347,24.0409,24.0225,24.0225,48500.0
2005-06-30 12:45:00,39.24,39.25,39.19,39.19,32700.0,24.0164,24.0225,23.9858,23.9858,32700.0
2005-06-30 12:50:00,39.19,39.2,39.13,39.18,35300.0,23.9858,23.9919,23.9491,23.9797,35300.0
2005-06-30 12:55:00,39.2,39.2,39.15,39.17,25000.0,23.9919,23.9919,23.9613,23.9735,25000.0
2005-06-30 13:00:00,39.17,39.21,39.15,39.2,34800.0,23.9735,23.998,23.9613,23.9919,34800.0
2005-06-30 13:05:00,39.2,39.24,39.19,39.23,54700.0,23.9919,24.0164,23.9858,24.0103,54700.0
2005-06-30 13:10:00,39.22,39.24,39.2,39.22,35800.0,24.0041,24.0164,23.9919,24.0041,35800.0
2005-06-30 13:15:00,39.2,39.23,39.2,39.23,23400.0,23.9919,24.0103,23.9919,24.0103,23400.0
2005-06-30 13:20:00,39.21,39.24,39.21,39.23,45500.0,23.998,24.0164,23.998,24.0103,45500.0
2005-06-30 13:25:00,39.22,39.24,39.21,39.23,26400.0,24.0041,24.0164,23.998,24.0103,26400.0
2005-06-30 13:30:00,39.23,39.23,39.13,39.15,62200.0,24.0103,24.0103,23.9491,23.9613,62200.0
2005-06-30 13:35:00,39.15,39.19,39.14,39.15,40200.0,23.9613,23.9858,23.9552,23.9613,40200.0
2005-06-30 13:40:00,39.15,39.19,39.15,39.18,23300.0,23.9613,23.9858,23.9613,23.9797,23300.0
2005-06-30 13:45:00,39.19,39.2,39.17,39.18,35300.0,23.9858,23.9919,23.9735,23.9797,35300.0
2005-06-30 13:50:00,39.18,39.22,39.16,39.22,41900.0,23.9797,24.0041,23.9674,24.0041,41900.0
2005-06-30 13:55:00,39.22,39.34,39.22,39.34,80100.0,24.0041,24.0776,24.0041,24.0776,80100.0
2005-06-30 14:00:00,39.35,39.36,39.3,39.31,51300.0,24.0837,24.0898,24.0531,24.0592,51300.0
2005-06-30 14:05:00,39.32,39.35,39.31,39.35,53800.0,24.0653,24.0837,24.0592,24.0837,53800.0
2005-06-30 14:10:00,39.35,39.36,39.32,39.33,44200.0,24.0837,24.0898,24.0653,24.0715,44200.0
2005-06-30 14:15:00,39.35,39.43,39.2,39.37,127600.0,24.0837,24.1327,23.9919,24.0959,127600.0
2005-06-30 14:20:00,39.37,39.37,39.07,39.23,139400.0,24.0959,24.0959,23.9123,24.0103,139400.0
2005-06-30 14:25:00,39.21,39.25,39.12,39.21,93600.0,23.998,24.0225,23.9429,23.998,93600.0
2005-06-30 14:30:00,39.21,39.21,39.02,39.1,151600.0,23.998,23.998,23.8817,23.9307,151600.0
2005-06-30 14:35:00,39.1,39.12,38.98,39.0,123400.0,23.9307,23.9429,23.8572,23.8695,123400.0
2005-06-30 14:40:00,39.01,39.08,38.98,39.01,127900.0,23.8756,23.9185,23.8572,23.8756,127900.0
2005-06-30 14:45:00,39.02,39.07,38.99,39.02,83300.0,23.8817,23.9123,23.8634,23.8817,83300.0
2005-06-30 14:50:00,39.03,39.06,38.99,39.02,83500.0,23.8879,23.9062,23.8634,23.8817,83500.0
2005-06-30 14:55:00,39.01,39.12,39.01,39.11,117300.0,23.8756,23.9429,23.8756,23.9368,117300.0
2005-06-30 15:00:00,39.11,39.12,39.04,39.11,83100.0,23.9368,23.9429,23.894,23.9368,83100.0
2005-06-30 15:05:00,39.1,39.11,39.01,39.03,79300.0,23.9307,23.9368,23.8756,23.8879,79300.0
2005-06-30 15:10:00,39.04,39.12,39.04,39.09,88000.0,23.894,23.9429,23.894,23.9246,88000.0
2005-06-30 15:15:00,39.08,39.15,39.08,39.13,79200.0,23.9185,23.9613,23.9185,23.9491,79200.0
2005-06-30 15:20:00,39.12,39.13,39.07,39.08,101400.0,23.9429,23.9491,23.9123,23.9185,101400.0
2005-06-30 15:25:00,39.08,39.1,39.03,39.09,115400.0,23.9185,23.9307,23.8879,23.9246,115400.0
2005-06-30 15:30:00,39.09,39.11,39.03,39.04,114000.0,23.9246,23.9368,23.8879,23.894,114000.0
2005-06-30 15:35:00,39.06,39.08,39.03,39.05,103400.0,23.9062,23.9185,23.8879,23.9001,103400.0
2005-06-30 15:40:00,39.06,39.1,39.03,39.03,146400.0,23.9062,23.9307,23.8879,23.8879,146400.0
2005-06-30 15:45:00,39.04,39.08,38.97,38.98,174500.0,23.894,23.9185,23.8511,23.8572,174500.0
2005-06-30 15:50:00,38.98,39.0,38.87,38.88,158300.0,23.8572,23.8695,23.7899,23.796,158300.0
2005-06-30 15:55:00,38.88,38.9,38.84,38.9,187200.0,23.796,23.8083,23.7716,23.8083,187200.0
2005-07-01 09:30:00,39.18,39.31,39.13,39.29,217600.0,23.9797,24.0592,23.9491,24.047,217600.0
2005-07-01 09:35:00,39.27,39.28,39.1,39.17,64500.0,24.0347,24.0409,23.9307,23.9735,64500.0
2005-07-01 09:40:00,39.18,39.21,39.17,39.17,127300.0,23.9797,23.998,23.9735,23.9735,127300.0
2005-07-01 09:45:00,39.17,39.19,39.1,39.14,72300.0,23.9735,23.9858,23.9307,23.9552,72300.0
2005-07-01 09:50:00,39.13,39.18,39.11,39.17,76100.0,23.9491,23.9797,23.9368,23.9735,76100.0
2005-07-01 09:55:00,39.17,39.19,39.11,39.13,87000.0,23.9735,23.9858,23.9368,23.9491,87000.0
2005-07-01 10:00:00,39.13,39.29,39.12,39.29,98400.0,23.9491,24.047,23.9429,24.047,98400.0
2005-07-01 10:05:00,39.29,39.33,39.2,39.24,65400.0,24.047,24.0715,23.9919,24.0164,65400.0
2005-07-01 10:10:00,39.25,39.25,39.11,39.17,51500.0,24.0225,24.0225,23.9368,23.9735,51500.0
2005-07-01 10:15:00,39.16,39.2,39.11,39.11,57000.0,23.9674,23.9919,23.9368,23.9368,57000.0
2005-07-01 10:20:00,39.11,39.15,39.08,39.12,64300.0,23.9368,23.9613,23.9185,23.9429,64300.0
2005-07-01 10:25:00,39.11,39.25,39.08,39.25,62500.0,23.9368,24.0225,23.9185,24.0225,62500.0
2005-07-01 10:30:00,39.27,39.35,39.25,39.31,110000.0,24.0347,24.0837,24.0225,24.0592,110000.0
2005-07-01 10:35:00,39.3,39.32,39.25,39.3,67900.0,24.0531,24.0653,24.0225,24.0531,67900.0
2005-07-01 10:40:00,39.3,39.33,39.26,39.31,103900.0,24.0531,24.0715,24.0286,24.0592,103900.0
2005-07-01 10:45:00,39.31,39.34,39.26,39.28,111300.0,24.0592,24.0776,24.0286,24.0409,111300.0
2005-07-01 10:50:00,39.26,39.27,39.22,39.27,49500.0,24.0286,24.0347,24.0041,24.0347,49500.0
2005-07-01 10:55:00,39.27,39.31,39.25,39.31,89400.0,24.0347,24.0592,24.0225,24.0592,89400.0
2005-07-01 11:00:00,39.31,39.32,39.13,39.15,115600.0,24.0592,24.0653,23.9491,23.9613,115600.0
2005-07-01 11:05:00,39.13,39.16,39.1,39.15,108900.0,23.9491,23.9674,23.9307,23.9613,108900.0
2005-07-01 11:10:00,39.15,39.21,39.15,39.19,54600.0,23.9613,23.998,23.9613,23.9858,54600.0
2005-07-01 11:15:00,39.18,39.28,39.17,39.28,65600.0,23.9797,24.0409,23.9735,24.0409,65600.0
2005-07-01 11:20:00,39.28,39.29,39.2,39.26,55600.0,24.0409,24.047,23.9919,24.0286,55600.0
2005-07-01 11:25:00,39.25,39.3,39.25,39.29,80800.0,24.0225,24.0531,24.0225,24.047,80800.0
2005-07-01 11:30:00,39.28,39.34,39.26,39.34,70700.0,24.0409,24.0776,24.0286,24.0776,70700.0
2005-07-01 11:35:00,39.31,39.33,39.25,39.25,52600.0,24.0592,24.0715,24.0225,24.0225,52600.0
2005-07-01 11:40:00,39.25,39.31,39.25,39.3,38100.0,24.0225,24.0592,24.0225,24.0531,38100.0
2005-07-01 11:45:00,39.3,39.33,39.28,39.33,31400.0,24.0531,24.0715,24.0409,24.0715,31400.0
2005-07-01 11:50:00,39.31,39.37,39.3,39.37,83600.0,24.0592,24.0959,24.0531,24.0959,83600.0
2005-07-01 11:55:00,39.34,39.37,39.29,39.29,77600.0,24.0776,24.0959,24.047,24.047,77600.0
2005-07-01 12:00:00,39.31,39.37,39.29,39.37,53500.0,24.0592,24.0959,24.047,24.0959,53500.0
2005-07-01 12:05:00,39.37,39.38,39.34,39.34,126900.0,24.0959,24.1021,24.0776,24.0776,126900.0
2005-07-01 12:10:00,39.34,39.39,39.34,39.37,47600.0,24.0776,24.1082,24.0776,24.0959,47600.0
2005-07-01 12:15:00,39.38,39.4,39.32,39.33,50300.0,24.1021,24.1143,24.0653,24.0715,50300.0
2005-07-01 12:20:00,39.34,39.45,39.34,39.4,69300.0,24.0776,24.1449,24.0776,24.1143,69300.0
2005-07-01 12:25:00,39.4,39.43,39.36,39.4,51700.0,24.1143,24.1327,24.0898,24.1143,51700.0
2005-07-01 12:30:00,39.39,39.4,39.37,39.38,34500.0,24.1082,24.1143,24.0959,24.1021,34500.0
2005-07-01 12:35:00,39.38,39.4,39.37,39.38,33600.0,24.1021,24.1143,24.0959,24.1021,33600.0
2005-07-01 12:40:00,39.39,39.39,39.36,39.36,42200.0,24.1082,24.1082,24.0898,24.0898,42200.0
2005-07-01 12:45:00,39.36,39.38,39.35,39.37,22800.0,24.0898,24.1021,24.0837,24.0959,22800.0
2005-07-01 12:50:00,39.37,39.38,39.34,39.35,57400.0,24.0959,24.1021,24.0776,24.0837,57400.0
2005-07-01 12:55:00,39.35,39.39,39.34,39.34,44800.0,24.0837,24.1082,24.0776,24.0776,44800.0
2005-07-01 13:00:00,39.34,39.37,39.31,39.34,57500.0,24.0776,24.0959,24.0592,24.0776,57500.0
2005-07-01 13:05:00,39.34,39.36,39.32,39.33,56800.0,24.0776,24.0898,24.0653,24.0715,56800.0
2005-07-01 13:10:00,39.33,39.35,39.32,39.32,35300.0,24.0715,24.0837,24.0653,24.0653,35300.0
2005-07-01 13:15:00,39.33,39.4,39.33,39.36,42000.0,24.0715,24.1143,24.0715,24.0898,42000.0
2005-07-01 13:20:00,39.36,39.43,39.36,39.4,105800.0,24.0898,24.1327,24.0898,24.1143,105800.0
2005-07-01 13:25:00,39.4,39.47,39.4,39.44,65500.0,24.1143,24.1571,24.1143,24.1388,65500.0
2005-07-01 13:30:00,39.43,39.45,39.41,39.45,178700.0,24.1327,24.1449,24.1204,24.1449,178700.0
2005-07-01 13:35:00,39.45,39.45,39.42,39.42,63700.0,24.1449,24.1449,24.1265,24.1265,63700.0
2005-07-01 13:40:00,39.44,39.45,39.39,39.42,75300.0,24.1388,24.1449,24.1082,24.1265,75300.0
2005-07-01 13:45:00,39.42,39.46,39.39,39.43,74200.0,24.1265,24.151,24.1082,24.1327,74200.0
2005-07-01 13:50:00,39.43,39.46,39.42,39.43,51300.0,24.1327,24.151,24.1265,24.1327,51300.0
2005-07-01 13:55:00,39.42,39.45,39.39,39.44,54300.0,24.1265,24.1449,24.1082,24.1388,54300.0
2005-07-01 14:00:00,39.43,39.45,39.42,39.43,193000.0,24.1327,24.1449,24.1265,24.1327,193000.0
2005-07-01 14:05:00,39.43,39.46,39.42,39.45,73300.0,24.1327,24.151,24.1265,24.1449,73300.0
2005-07-01 14:10:00,39.44,39.45,39.4,39.43,108100.0,24.1388,24.1449,24.1143,24.1327,108100.0
2005-07-01 14:15:00,39.43,39.44,39.38,39.4,98200.0,24.1327,24.1388,24.1021,24.1143,98200.0
2005-07-01 14:20:00,39.4,39.41,39.34,39.34,123400.0,24.1143,24.1204,24.0776,24.0776,123400.0
2005-07-01 14:25:00,39.36,39.37,39.35,39.36,36500.0,24.0898,24.0959,24.0837,24.0898,36500.0
2005-07-01 14:30:00,39.36,39.43,39.36,39.39,67700.0,24.0898,24.1327,24.0898,24.1082,67700.0
2005-07-01 14:35:00,39.39,39.4,39.36,39.4,100100.0,24.1082,24.1143,24.0898,24.1143,100100.0
2005-07-01 14:40:00,39.39,39.42,39.39,39.41,140900.0,24.1082,24.1265,24.1082,24.1204,140900.0
2005-07-01 14:45:00,39.4,39.41,39.38,39.38,38400.0,24.1143,24.1204,24.1021,24.1021,38400.0
2005-07-01 14:50:00,39.38,39.42,39.38,39.41,143300.0,24.1021,24.1265,24.1021,24.1204,143300.0
2005-07-01 14:55:00,39.42,39.42,39.4,39.42,39200.0,24.1265,24.1265,24.1143,24.1265,39200.0
2005-07-01 15:00:00,39.42,39.42,39.38,39.39,56800.0,24.1265,24.1265,24.1021,24.1082,56800.0
2005-07-01 15:05:00,39.38,39.41,39.38,39.41,47300.0,24.1021,24.1204,24.1021,24.1204,47300.0
2005-07-01 15:10:00,39.41,39.42,39.37,39.39,51000.0,24.1204,24.1265,24.0959,24.1082,51000.0
2005-07-01 15:15:00,39.4,39.41,39.39,39.4,44900.0,24.1143,24.1204,24.1082,24.1143,44900.0
2005-07-01 15:20:00,39.4,39.41,39.39,39.4,38300.0,24.1143,24.1204,24.1082,24.1143,38300.0
2005-07-01 15:25:00,39.39,39.45,39.38,39.4,71000.0,24.1082,24.1449,24.1021,24.1143,71000.0
2005-07-01 15:30:00,39.4,39.44,39.4,39.41,60300.0,24.1143,24.1388,24.1143,24.1204,60300.0
2005-07-01 15:35:00,39.42,39.43,39.4,39.4,43900.0,24.1265,24.1327,24.1143,24.1143,43900.0
2005-07-01 15:40:00,39.41,39.41,39.38,39.4,150000.0,24.1204,24.1204,24.1021,24.1143,150000.0
2005-07-01 15:45:00,39.39,39.43,39.38,39.43,99800.0,24.1082,24.1327,24.1021,24.1327,99800.0
2005-07-01 15:50:00,39.42,39.42,39.39,39.41,110300.0,24.1265,24.1265,24.1082,24.1204,110300.0
2005-07-01 15:55:00,39.41,39.46,39.4,39.46,135100.0,24.1204,24.151,24.1143,24.151,135100.0
2005-07-05 09:30:00,39.57,39.57,39.41,39.44,259200.0,24.2184,24.2184,24.1204,24.1388,259200.0
2005-07-05 09:35:00,39.45,39.71,39.41,39.71,100100.0,24.1449,24.304,24.1204,24.304,100100.0
2005-07-05 09:40:00,39.71,39.81,39.7,39.8,164600.0,24.304,24.3652,24.2979,24.3591,164600.0
2005-07-05 09:45:00,39.8,39.96,39.8,39.89,202300.0,24.3591,24.457,24.3591,24.4142,202300.0
2005-07-05 09:50:00,39.9,39.91,39.79,39.83,99900.0,24.4203,24.4264,24.353,24.3775,99900.0
2005-07-05 09:55:00,39.83,39.86,39.78,39.8,74100.0,24.3775,24.3958,24.3469,24.3591,74100.0
2005-07-05 10:00:00,39.81,39.81,39.63,39.79,80400.0,24.3652,24.3652,24.2551,24.353,80400.0
2005-07-05 10:05:00,39.79,39.81,39.7,39.72,94300.0,24.353,24.3652,24.2979,24.3102,94300.0
2005-07-05 10:10:00,39.72,39.8,39.67,39.72,96700.0,24.3102,24.3591,24.2796,24.3102,96700.0
2005-07-05 10:15:00,39.72,39.77,39.68,39.69,145400.0,24.3102,24.3408,24.2857,24.2918,145400.0
2005-07-05 10:20:00,39.7,39.76,39.68,39.74,93500.0,24.2979,24.3346,24.2857,24.3224,93500.0
2005-07-05 10:25:00,39.75,39.82,39.7,39.8,105600.0,24.3285,24.3714,24.2979,24.3591,105600.0
2005-07-05 10:30:00,39.79,39.89,39.72,39.79,166900.0,24.353,24.4142,24.3102,24.353,166900.0
2005-07-05 10:35:00,39.79,39.85,39.76,39.84,60000.0,24.353,24.3897,24.3346,24.3836,60000.0
2005-07-05 10:40:00,39.84,39.89,39.77,39.77,107300.0,24.3836,24.4142,24.3408,24.3408,107300.0
2005-07-05 10:45:00,39.77,39.89,39.76,39.86,112700.0,24.3408,24.4142,24.3346,24.3958,112700.0
2005-07-05 10:50:00,39.86,39.87,39.77,39.77,70500.0,24.3958,24.402,24.3408,24.3408,70500.0
2005-07-05 10:55:00,39.77,39.89,39.74,39.88,118300.0,24.3408,24.4142,24.3224,24.4081,118300.0
2005-07-05 11:00:00,39.89,39.93,39.83,39.88,122500.0,24.4142,24.4387,24.3775,24.4081,122500.0
2005-07-05 11:05:00,39.89,39.91,39.89,39.9,83700.0,24.4142,24.4264,24.4142,24.4203,83700.0
2005-07-05 11:10:00,39.9,39.96,39.84,39.87,161300.0,24.4203,24.457,24.3836,24.402,161300.0
2005-07-05 11:15:00,39.86,39.92,39.82,39.83,81600.0,24.3958,24.4326,24.3714,24.3775,81600.0
2005-07-05 11:20:00,39.84,39.96,39.84,39.89,93600.0,24.3836,24.457,24.3836,24.4142,93600.0
2005-07-05 11:25:00,39.9,39.92,39.85,39.91,81000.0,24.4203,24.4326,24.3897,24.4264,81000.0
2005-07-05 11:30:00,39.91,39.92,39.87,39.87,52100.0,24.4264,24.4326,24.402,24.402,52100.0
2005-07-05 11:35:00,39.87,39.88,39.83,39.86,67800.0,24.402,24.4081,24.3775,24.3958,67800.0
2005-07-05 11:40:00,39.86,39.91,39.86,39.87,55100.0,24.3958,24.4264,24.3958,24.402,55100.0
2005-07-05 11:45:00,39.87,39.9,39.84,39.85,49600.0,24.402,24.4203,24.3836,24.3897,49600.0
2005-07-05 11:50:00,39.85,39.86,39.82,39.85,24700.0,24.3897,24.3958,24.3714,24.3897,24700.0
2005-07-05 11:55:00,39.86,39.86,39.83,39.84,17600.0,24.3958,24.3958,24.3775,24.3836,17600.0
2005-07-05 12:00:00,39.84,39.88,39.84,39.88,48500.0,24.3836,24.4081,24.3836,24.4081,48500.0
2005-07-05 12:05:00,39.88,39.89,39.87,39.88,33000.0,24.4081,24.4142,24.402,24.4081,33000.0
2005-07-05 12:10:00,39.88,39.89,39.87,39.88,27100.0,24.4081,24.4142,24.402,24.4081,27100.0
2005-07-05 12:15:00,39.88,39.94,39.88,39.94,162900.0,24.4081,24.4448,24.4081,24.4448,162900.0
2005-07-05 12:20:00,39.92,39.97,39.91,39.94,91300.0,24.4326,24.4632,24.4264,24.4448,91300.0
2005-07-05 12:25:00,39.95,40.0,39.94,39.99,161600.0,24.4509,24.4815,24.4448,24.4754,161600.0
2005-07-05 12:30:00,40.0,40.07,39.99,40.03,128200.0,24.4815,24.5244,24.4754,24.4999,128200.0
2005-07-05 12:35:00,40.04,40.05,39.98,40.01,49400.0,24.506,24.5121,24.4693,24.4876,49400.0
2005-07-05 12:40:00,40.02,40.04,40.0,40.03,34500.0,24.4938,24.506,24.4815,24.4999,34500.0
2005-07-05 12:45:00,40.03,40.05,40.02,40.02,28800.0,24.4999,24.5121,24.4938,24.4938,28800.0
2005-07-05 12:50:00,40.02,40.07,40.0,40.0,49900.0,24.4938,24.5244,24.4815,24.4815,49900.0
2005-07-05 12:55:00,40.01,40.01,39.94,39.99,56600.0,24.4876,24.4876,24.4448,24.4754,56600.0
2005-07-05 13:00:00,39.98,40.02,39.97,40.01,40800.0,24.4693,24.4938,24.4632,24.4876,40800.0
2005-07-05 13:05:00,40.0,40.0,39.9,39.96,53000.0,24.4815,24.4815,24.4203,24.457,53000.0
2005-07-05 13:10:00,39.91,39.99,39.91,39.97,31300.0,24.4264,24.4754,24.4264,24.4632,31300.0
2005-07-05 13:15:00,39.97,39.98,39.93,39.93,45000.0,24.4632,24.4693,24.4387,24.4387,45000.0
2005-07-05 13:20:00,39.93,39.95,39.88,39.88,38400.0,24.4387,24.4509,24.4081,24.4081,38400.0
2005-07-05 13:25:00,39.88,39.9,39.86,39.88,52800.0,24.4081,24.4203,24.3958,24.4081,52800.0
2005-07-05 13:30:00,39.88,39.88,39.83,39.85,67100.0,24.4081,24.4081,24.3775,24.3897,67100.0
2005-07-05 13:35:00,39.85,39.9,39.84,39.88,34900.0,24.3897,24.4203,24.3836,24.4081,34900.0
2005-07-05 13:40:00,39.9,39.96,39.88,39.92,38000.0,24.4203,24.457,24.4081,24.4326,38000.0
2005-07-05 13:45:00,39.93,39.97,39.91,39.97,24700.0,24.4387,24.4632,24.4264,24.4632,24700.0
2005-07-05 13:50:00,39.97,40.0,39.96,39.98,34200.0,24.4632,24.4815,24.457,24.4693,34200.0
2005-07-05 13:55:00,39.98,40.01,39.96,40.0,84200.0,24.4693,24.4876,24.457,24.4815,84200.0
2005-07-05 14:00:00,40.0,40.0,39.97,39.99,43700.0,24.4815,24.4815,24.4632,24.4754,43700.0
2005-07-05 14:05:00,40.0,40.0,39.94,39.95,32400.0,24.4815,24.4815,24.4448,24.4509,32400.0
2005-07-05 14:10:00,39.95,39.96,39.91,39.92,37000.0,24.4509,24.457,24.4264,24.4326,37000.0
2005-07-05 14:15:00,39.93,39.95,39.87,39.94,51200.0,24.4387,24.4509,24.402,24.4448,51200.0
2005-07-05 14:20:00,39.94,39.94,39.88,39.91,63100.0,24.4448,24.4448,24.4081,24.4264,63100.0
2005-07-05 14:25:00,39.91,39.94,39.9,39.91,39500.0,24.4264,24.4448,24.4203,24.4264,39500.0
2005-07-05 14:30:00,39.91,39.92,39.89,39.91,41600.0,24.4264,24.4326,24.4142,24.4264,41600.0
2005-07-05 14:35:00,39.91,39.95,39.88,39.91,44500.0,24.4264,24.4509,24.4081,24.4264,44500.0
2005-07-05 14:40:00,39.91,39.97,39.9,39.96,66400.0,24.4264,24.4632,24.4203,24.457,66400.0
2005-07-05 14:45:00,39.97,40.04,39.95,40.01,90100.0,24.4632,24.506,24.4509,24.4876,90100.0
2005-07-05 14:50:00,40.02,40.05,40.01,40.04,60900.0,24.4938,24.5121,24.4876,24.506,60900.0
2005-07-05 14:55:00,40.04,40.04,39.99,40.0,65100.0,24.506,24.506,24.4754,24.4815,65100.0
2005-07-05 15:00:00,39.99,40.03,39.99,40.0,53000.0,24.4754,24.4999,24.4754,24.4815,53000.0
2005-07-05 15:05:00,40.0,40.01,39.94,39.94,81100.0,24.4815,24.4876,24.4448,24.4448,81100.0
2005-07-05 15:10:00,39.95,39.98,39.95,39.96,47200.0,24.4509,24.4693,24.4509,24.457,47200.0
2005-07-05 15:15:00,39.96,39.99,39.96,39.99,55700.0,24.457,24.4754,24.457,24.4754,55700.0
2005-07-05 15:20:00,40.0,40.09,39.99,40.05,177100.0,24.4815,24.5366,24.4754,24.5121,177100.0
2005-07-05 15:25:00,40.06,40.1,39.96,39.97,114000.0,24.5182,24.5427,24.457,24.4632,114000.0
2005-07-05 15:30:00,39.97,40.03,39.96,40.02,89100.0,24.4632,24.4999,24.457,24.4938,89100.0
2005-07-05 15:35:00,40.02,40.08,40.01,40.06,108500.0,24.4938,24.5305,24.4876,24.5182,108500.0
2005-07-05 15:40:00,40.06,40.07,40.04,40.05,101900.0,24.5182,24.5244,24.506,24.5121,101900.0
2005-07-05 15:45:00,40.05,40.12,40.04,40.11,190400.0,24.5121,24.555,24.506,24.5489,190400.0
2005-07-05 15:50:00,40.12,40.21,40.11,40.2,220000.0,24.555,24.6101,24.5489,24.6039,220000.0
2005-07-05 15:55:00,40.2,40.21,40.09,40.09,268700.0,24.6039,24.6101,24.5366,24.5366,268700.0
2005-07-06 09:30:00,40.04,40.08,40.0,40.06,150900.0,24.506,24.5305,24.4815,24.5182,150900.0
2005-07-06 09:35:00,40.05,40.07,39.93,39.93,111600.0,24.5121,24.5244,24.4387,24.4387,111600.0
2005-07-06 09:40:00,39.95,40.03,39.85,39.89,96900.0,24.4509,24.4999,24.3897,24.4142,96900.0
2005-07-06 09:45:00,39.89,40.07,39.87,39.95,139800.0,24.4142,24.5244,24.402,24.4509,139800.0
2005-07-06 09:50:00,39.96,40.03,39.92,40.01,48200.0,24.457,24.4999,24.4326,24.4876,48200.0
2005-07-06 09:55:00,40.02,40.05,40.0,40.02,42300.0,24.4938,24.5121,24.4815,24.4938,42300.0
2005-07-06 10:00:00,40.04,40.13,39.99,40.04,64700.0,24.506,24.5611,24.4754,24.506,64700.0
2005-07-06 10:05:00,40.03,40.06,39.98,40.02,37700.0,24.4999,24.5182,24.4693,24.4938,37700.0
2005-07-06 10:10:00,40.02,40.05,40.02,40.02,69500.0,24.4938,24.5121,24.4938,24.4938,69500.0
2005-07-06 10:15:00,40.0,40.02,39.87,39.87,69700.0,24.4815,24.4938,24.402,24.402,69700.0
2005-07-06 10:20:00,39.89,39.91,39.84,39.86,44500.0,24.4142,24.4264,24.3836,24.3958,44500.0
2005-07-06 10:25:00,39.87,39.87,39.74,39.74,64400.0,24.402,24.402,24.3224,24.3224,64400.0
2005-07-06 10:30:00,39.74,39.74,39.6,39.66,156900.0,24.3224,24.3224,24.2367,24.2734,156900.0
2005-07-06 10:35:00,39.65,39.68,39.63,39.67,74100.0,24.2673,24.2857,24.2551,24.2796,74100.0
2005-07-06 10:40:00,39.67,39.75,39.62,39.71,106400.0,24.2796,24.3285,24.249,24.304,106400.0
2005-07-06 10:45:00,39.72,39.74,39.65,39.66,44400.0,24.3102,24.3224,24.2673,24.2734,44400.0
2005-07-06 10:50:00,39.67,39.68,39.59,39.68,99200.0,24.2796,24.2857,24.2306,24.2857,99200.0
2005-07-06 10:55:00,39.68,39.7,39.64,39.66,47300.0,24.2857,24.2979,24.2612,24.2734,47300.0
2005-07-06 11:00:00,39.67,39.69,39.6,39.62,69400.0,24.2796,24.2918,24.2367,24.249,69400.0
2005-07-06 11:05:00,39.63,39.64,39.61,39.63,46700.0,24.2551,24.2612,24.2428,24.2551,46700.0
2005-07-06 11:10:00,39.63,39.65,39.6,39.61,94200.0,24.2551,24.2673,24.2367,24.2428,94200.0
2005-07-06 11:15:00,39.6,39.65,39.6,39.64,53400.0,24.2367,24.2673,24.2367,24.2612,53400.0
2005-07-06 11:20:00,39.64,39.66,39.62,39.63,53500.0,24.2612,24.2734,24.249,24.2551,53500.0
2005-07-06 11:25:00,39.63,39.67,39.62,39.65,25200.0,24.2551,24.2796,24.249,24.2673,25200.0
2005-07-06 11:30:00,39.65,39.67,36.91,39.64,59000.0,24.2673,24.2796,22.5903,24.2612,59000.0
2005-07-06 11:35:00,39.64,39.68,39.63,39.65,36400.0,24.2612,24.2857,24.2551,24.2673,36400.0
2005-07-06 11:40:00,39.66,39.67,39.6,39.61,58300.0,24.2734,24.2796,24.2367,24.2428,58300.0
2005-07-06 11:45:00,39.61,39.63,39.61,39.61,69200.0,24.2428,24.2551,24.2428,24.2428,69200.0
2005-07-06 11:50:00,39.62,39.62,39.52,39.56,106600.0,24.249,24.249,24.1877,24.2122,106600.0
2005-07-06 11:55:00,39.53,39.57,39.52,39.55,36700.0,24.1939,24.2184,24.1877,24.2061,36700.0
2005-07-06 12:00:00,39.55,39.55,39.47,39.47,82200.0,24.2061,24.2061,24.1571,24.1571,82200.0
2005-07-06 12:05:00,39.49,39.55,39.48,39.51,41700.0,24.1694,24.2061,24.1633,24.1816,41700.0
2005-07-06 12:10:00,39.51,39.52,39.46,39.5,36500.0,24.1816,24.1877,24.151,24.1755,36500.0
2005-07-06 12:15:00,39.5,39.53,39.49,39.52,22700.0,24.1755,24.1939,24.1694,24.1877,22700.0
2005-07-06 12:20:00,39.52,39.56,39.5,39.5,49900.0,24.1877,24.2122,24.1755,24.1755,49900.0
2005-07-06 12:25:00,39.5,39.52,39.44,39.46,53800.0,24.1755,24.1877,24.1388,24.151,53800.0
2005-07-06 12:30:00,39.46,39.5,39.39,39.44,69800.0,24.151,24.1755,24.1082,24.1388,69800.0
2005-07-06 12:35:00,39.44,39.45,39.36,39.39,74800.0,24.1388,24.1449,24.0898,24.1082,74800.0
2005-07-06 12:40:00,39.39,39.42,39.37,39.4,24900.0,24.1082,24.1265,24.0959,24.1143,24900.0
2005-07-06 12:45:00,39.39,39.42,39.35,39.4,42000.0,24.1082,24.1265,24.0837,24.1143,42000.0
2005-07-06 12:50:00,39.42,39.42,39.36,39.36,24000.0,24.1265,24.1265,24.0898,24.0898,24000.0
2005-07-06 12:55:00,39.37,39.4,39.35,39.38,43700.0,24.0959,24.1143,24.0837,24.1021,43700.0
2005-07-06 13:00:00,39.38,39.4,39.31,39.35,56800.0,24.1021,24.1143,24.0592,24.0837,56800.0
2005-07-06 13:05:00,39.35,39.37,39.31,39.33,78000.0,24.0837,24.0959,24.0592,24.0715,78000.0
2005-07-06 13:10:00,39.35,39.4,39.33,39.36,45600.0,24.0837,24.1143,24.0715,24.0898,45600.0
2005-07-06 13:15:00,39.37,39.42,39.36,39.39,47800.0,24.0959,24.1265,24.0898,24.1082,47800.0
2005-07-06 13:20:00,39.4,39.4,39.38,39.4,34800.0,24.1143,24.1143,24.1021,24.1143,34800.0
2005-07-06 13:25:00,39.39,39.44,39.39,39.41,36300.0,24.1082,24.1388,24.1082,24.1204,36300.0
2005-07-06 13:30:00,39.41,39.47,39.4,39.45,28100.0,24.1204,24.1571,24.1143,24.1449,28100.0
2005-07-06 13:35:00,39.46,39.48,39.41,39.44,36000.0,24.151,24.1633,24.1204,24.1388,36000.0
2005-07-06 13:40:00,39.45,39.47,39.43,39.44,19200.0,24.1449,24.1571,24.1327,24.1388,19200.0
2005-07-06 13:45:00,39.45,39.46,39.41,39.44,31500.0,24.1449,24.151,24.1204,24.1388,31500.0
2005-07-06 13:50:00,39.44,39.44,39.39,39.41,28500.0,24.1388,24.1388,24.1082,24.1204,28500.0
2005-07-06 13:55:00,39.41,39.45,39.39,39.43,37500.0,24.1204,24.1449,24.1082,24.1327,37500.0
2005-07-06 14:00:00,39.44,39.44,39.35,39.39,55800.0,24.1388,24.1388,24.0837,24.1082,55800.0
2005-07-06 14:05:00,39.38,39.4,39.34,39.35,48000.0,24.1021,24.1143,24.0776,24.0837,48000.0
2005-07-06 14:10:00,39.36,39.39,39.35,39.36,29100.0,24.0898,24.1082,24.0837,24.0898,29100.0
2005-07-06 14:15:00,39.36,39.4,39.35,39.37,51900.0,24.0898,24.1143,24.0837,24.0959,51900.0
2005-07-06 14:20:00,39.37,39.38,39.19,39.29,94900.0,24.0959,24.1021,23.9858,24.047,94900.0
2005-07-06 14:25:00,39.3,39.3,39.16,39.17,89400.0,24.0531,24.0531,23.9674,23.9735,89400.0
2005-07-06 14:30:00,39.17,39.17,38.99,39.1,179200.0,23.9735,23.9735,23.8634,23.9307,179200.0
2005-07-06 14:35:00,39.1,39.14,39.08,39.11,68100.0,23.9307,23.9552,23.9185,23.9368,68100.0
2005-07-06 14:40:00,39.12,39.16,39.08,39.11,79900.0,23.9429,23.9674,23.9185,23.9368,79900.0
2005-07-06 14:45:00,39.12,39.16,39.11,39.15,49300.0,23.9429,23.9674,23.9368,23.9613,49300.0
2005-07-06 14:50:00,39.14,39.17,39.09,39.14,86900.0,23.9552,23.9735,23.9246,23.9552,86900.0
2005-07-06 14:55:00,39.15,39.17,39.13,39.15,106600.0,23.9613,23.9735,23.9491,23.9613,106600.0
2005-07-06 15:00:00,39.14,39.19,39.11,39.15,94600.0,23.9552,23.9858,23.9368,23.9613,94600.0
2005-07-06 15:05:00,39.14,39.21,39.13,39.21,79700.0,23.9552,23.998,23.9491,23.998,79700.0
2005-07-06 15:10:00,39.21,39.22,39.15,39.18,120300.0,23.998,24.0041,23.9613,23.9797,120300.0
2005-07-06 15:15:00,39.18,39.23,39.17,39.2,76400.0,23.9797,24.0103,23.9735,23.9919,76400.0
2005-07-06 15:20:00,39.2,39.23,39.16,39.19,119400.0,23.9919,24.0103,23.9674,23.9858,119400.0
2005-07-06 15:25:00,39.19,39.2,39.12,39.19,56500.0,23.9858,23.9919,23.9429,23.9858,56500.0
2005-07-06 15:30:00,39.2,39.2,39.15,39.17,113600.0,23.9919,23.9919,23.9613,23.9735,113600.0
2005-07-06 15:35:00,39.17,39.2,39.11,39.13,126600.0,23.9735,23.9919,23.9368,23.9491,126600.0
2005-07-06 15:40:00,39.13,39.16,39.05,39.1,258700.0,23.9491,23.9674,23.9001,23.9307,258700.0
2005-07-06 15:45:00,39.1,39.18,39.08,39.17,249800.0,23.9307,23.9797,23.9185,23.9735,249800.0
2005-07-06 15:50:00,39.18,39.27,39.17,39.26,222900.0,23.9797,24.0347,23.9735,24.0286,222900.0
2005-07-06 15:55:00,39.26,39.3,39.24,39.25,309500.0,24.0286,24.0531,24.0164,24.0225,309500.0
2005-07-07 09:30:00,38.99,39.05,38.99,39.01,310900.0,23.8634,23.9001,23.8634,23.8756,310900.0
2005-07-07 09:35:00,39.01,39.12,38.88,39.07,211000.0,23.8756,23.9429,23.796,23.9123,211000.0
2005-07-07 09:40:00,39.11,39.27,39.08,39.26,133100.0,23.9368,24.0347,23.9185,24.0286,133100.0
2005-07-07 09:45:00,39.27,39.5,39.25,39.41,262500.0,24.0347,24.1755,24.0225,24.1204,262500.0
2005-07-07 09:50:00,39.47,39.48,39.36,39.4,266600.0,24.1571,24.1633,24.0898,24.1143,266600.0
2005-07-07 09:55:00,39.32,39.41,39.08,39.16,156100.0,24.0653,24.1204,23.9185,23.9674,156100.0
2005-07-07 10:00:00,39.16,39.34,38.61,39.18,96100.0,23.9674,24.0776,23.6308,23.9797,96100.0
2005-07-07 10:05:00,39.18,39.36,39.16,39.19,91800.0,23.9797,24.0898,23.9674,23.9858,91800.0
2005-07-07 10:10:00,39.18,39.31,39.18,39.28,88300.0,23.9797,24.0592,23.9797,24.0409,88300.0
2005-07-07 10:15:00,39.28,39.34,39.27,39.31,80500.0,24.0409,24.0776,24.0347,24.0592,80500.0
2005-07-07 10:20:00,39.32,39.33,39.28,39.32,87800.0,24.0653,24.0715,24.0409,24.0653,87800.0
2005-07-07 10:25:00,39.31,39.38,39.28,39.29,88500.0,24.0592,24.1021,24.0409,24.047,88500.0
2005-07-07 10:30:00,39.26,39.33,39.23,39.26,146900.0,24.0286,24.0715,24.0103,24.0286,146900.0
2005-07-07 10:35:00,39.26,39.26,39.18,39.23,105500.0,24.0286,24.0286,23.9797,24.0103,105500.0
2005-07-07 10:40:00,39.21,39.35,39.2,39.35,109800.0,23.998,24.0837,23.9919,24.0837,109800.0
2005-07-07 10:45:00,39.33,39.34,39.25,39.31,105500.0,24.0715,24.0776,24.0225,24.0592,105500.0
2005-07-07 10:50:00,39.32,39.32,39.22,39.28,138500.0,24.0653,24.0653,24.0041,24.0409,138500.0
2005-07-07 10:55:00,39.29,39.3,39.2,39.25,106200.0,24.047,24.0531,23.9919,24.0225,106200.0
2005-07-07 11:00:00,39.25,39.26,39.13,39.19,72700.0,24.0225,24.0286,23.9491,23.9858,72700.0
2005-07-07 11:05:00,39.19,39.23,39.17,39.2,57500.0,23.9858,24.0103,23.9735,23.9919,57500.0
2005-07-07 11:10:00,39.21,39.35,39.21,39.3,83800.0,23.998,24.0837,23.998,24.0531,83800.0
2005-07-07 11:15:00,39.29,39.29,39.19,39.21,47400.0,24.047,24.047,23.9858,23.998,47400.0
2005-07-07 11:20:00,39.21,39.22,39.16,39.18,64400.0,23.998,24.0041,23.9674,23.9797,64400.0
2005-07-07 11:25:00,39.18,39.29,39.17,39.21,92200.0,23.9797,24.047,23.9735,23.998,92200.0
2005-07-07 11:30:00,39.21,39.24,39.19,39.21,91000.0,23.998,24.0164,23.9858,23.998,91000.0
2005-07-07 11:35:00,39.19,39.31,39.19,39.27,53200.0,23.9858,24.0592,23.9858,24.0347,53200.0
2005-07-07 11:40:00,39.28,39.3,39.22,39.28,69100.0,24.0409,24.0531,24.0041,24.0409,69100.0
2005-07-07 11:45:00,39.27,39.29,39.25,39.27,30100.0,24.0347,24.047,24.0225,24.0347,30100.0
2005-07-07 11:50:00,39.27,39.34,39.27,39.34,37100.0,24.0347,24.0776,24.0347,24.0776,37100.0
2005-07-07 11:55:00,39.34,39.54,39.33,39.53,79800.0,24.0776,24.2,24.0715,24.1939,79800.0
2005-07-07 12:00:00,39.53,39.58,39.5,39.54,79700.0,24.1939,24.2245,24.1755,24.2,79700.0
2005-07-07 12:05:00,39.54,39.67,39.54,39.64,111000.0,24.2,24.2796,24.2,24.2612,111000.0
2005-07-07 12:10:00,39.64,39.72,39.61,39.69,53000.0,24.2612,24.3102,24.2428,24.2918,53000.0
2005-07-07 12:15:00,39.68,39.7,39.62,39.66,46200.0,24.2857,24.2979,24.249,24.2734,46200.0
2005-07-07 12:20:00,39.65,39.74,39.61,39.66,83100.0,24.2673,24.3224,24.2428,24.2734,83100.0
2005-07-07 12:25:00,39.65,39.66,39.61,39.65,33700.0,24.2673,24.2734,24.2428,24.2673,33700.0
2005-07-07 12:30:00,39.65,39.68,39.62,39.64,82600.0,24.2673,24.2857,24.249,24.2612,82600.0
2005-07-07 12:35:00,39.65,39.66,39.61,39.61,62400.0,24.2673,24.2734,24.2428,24.2428,62400.0
2005-07-07 12:40:00,39.61,39.63,39.56,39.57,42700.0,24.2428,24.2551,24.2122,24.2184,42700.0
2005-07-07 12:45:00,39.57,39.6,39.56,39.57,20900.0,24.2184,24.2367,24.2122,24.2184,20900.0
2005-07-07 12:50:00,39.57,39.6,39.53,39.56,51500.0,24.2184,24.2367,24.1939,24.2122,51500.0
2005-07-07 12:55:00,39.57,39.58,39.48,39.51,35100.0,24.2184,24.2245,24.1633,24.1816,35100.0
2005-07-07 13:00:00,39.51,39.56,39.49,39.54,33200.0,24.1816,24.2122,24.1694,24.2,33200.0
2005-07-07 13:05:00,39.55,39.57,39.53,39.55,29600.0,24.2061,24.2184,24.1939,24.2061,29600.0
2005-07-07 13:10:00,39.55,39.56,39.52,39.52,31100.0,24.2061,24.2122,24.1877,24.1877,31100.0
2005-07-07 13:15:00,39.52,39.54,39.5,39.52,32300.0,24.1877,24.2,24.1755,24.1877,32300.0
2005-07-07 13:20:00,39.53,39.55,39.5,39.55,41800.0,24.1939,24.2061,24.1755,24.2061,41800.0
2005-07-07 13:25:00,39.55,39.62,39.52,39.62,61000.0,24.2061,24.249,24.1877,24.249,61000.0
2005-07-07 13:30:00,39.61,39.7,39.57,39.6,81400.0,24.2428,24.2979,24.2184,24.2367,81400.0
2005-07-07 13:35:00,39.59,39.62,39.56,39.59,37500.0,24.2306,24.249,24.2122,24.2306,37500.0
2005-07-07 13:40:00,39.59,39.7,39.58,39.67,62800.0,24.2306,24.2979,24.2245,24.2796,62800.0
2005-07-07 13:45:00,39.67,39.67,39.58,39.63,25900.0,24.2796,24.2796,24.2245,24.2551,25900.0
2005-07-07 13:50:00,39.63,39.63,39.58,39.58,19300.0,24.2551,24.2551,24.2245,24.2245,19300.0
2005-07-07 13:55:00,39.57,39.6,39.54,39.58,28200.0,24.2184,24.2367,24.2,24.2245,28200.0
2005-07-07 14:00:00,39.58,39.58,39.48,39.5,34700.0,24.2245,24.2245,24.1633,24.1755,34700.0
2005-07-07 14:05:00,39.5,39.53,39.47,39.52,30200.0,24.1755,24.1939,24.1571,24.1877,30200.0
2005-07-07 14:10:00,39.5,39.51,39.44,39.45,43800.0,24.1755,24.1816,24.1388,24.1449,43800.0
2005-07-07 14:15:00,39.47,39.5,39.41,39.47,33600.0,24.1571,24.1755,24.1204,24.1571,33600.0
2005-07-07 14:20:00,39.49,39.52,39.45,39.45,22700.0,24.1694,24.1877,24.1449,24.1449,22700.0
2005-07-07 14:25:00,39.46,39.47,39.43,39.43,17700.0,24.151,24.1571,24.1327,24.1327,17700.0
2005-07-07 14:30:00,39.43,39.46,39.4,39.46,53800.0,24.1327,24.151,24.1143,24.151,53800.0
2005-07-07 14:35:00,39.46,39.5,39.43,39.46,54600.0,24.151,24.1755,24.1327,24.151,54600.0
2005-07-07 14:40:00,39.46,39.47,39.42,39.46,64300.0,24.151,24.1571,24.1265,24.151,64300.0
2005-07-07 14:45:00,39.45,39.46,39.4,39.43,47600.0,24.1449,24.151,24.1143,24.1327,47600.0
2005-07-07 14:50:00,39.43,39.55,39.41,39.55,60600.0,24.1327,24.2061,24.1204,24.2061,60600.0
2005-07-07 14:55:00,39.52,39.55,39.47,39.51,40000.0,24.1877,24.2061,24.1571,24.1816,40000.0
2005-07-07 15:00:00,39.51,39.61,39.51,39.56,81400.0,24.1816,24.2428,24.1816,24.2122,81400.0
2005-07-07 15:05:00,39.56,39.68,39.56,39.6,100100.0,24.2122,24.2857,24.2122,24.2367,100100.0
2005-07-07 15:10:00,39.59,39.6,39.56,39.59,33600.0,24.2306,24.2367,24.2122,24.2306,33600.0
2005-07-07 15:15:00,39.59,39.6,39.53,39.58,49200.0,24.2306,24.2367,24.1939,24.2245,49200.0
2005-07-07 15:20:00,39.58,39.59,39.49,39.52,39600.0,24.2245,24.2306,24.1694,24.1877,39600.0
2005-07-07 15:25:00,39.5,39.52,39.44,39.47,61000.0,24.1755,24.1877,24.1388,24.1571,61000.0
2005-07-07 15:30:00,39.47,39.55,39.45,39.48,86500.0,24.1571,24.2061,24.1449,24.1633,86500.0
2005-07-07 15:35:00,39.49,39.5,39.46,39.5,56800.0,24.1694,24.1755,24.151,24.1755,56800.0
2005-07-07 15:40:00,39.5,39.51,39.46,39.46,77500.0,24.1755,24.1816,24.151,24.151,77500.0
2005-07-07 15:45:00,39.46,39.52,39.45,39.46,105700.0,24.151,24.1877,24.1449,24.151,105700.0
2005-07-07 15:50:00,39.47,39.47,39.42,39.45,141700.0,24.1571,24.1571,24.1265,24.1449,141700.0
2005-07-07 15:55:00,39.45,39.45,39.4,39.41,211300.0,24.1449,24.1449,24.1143,24.1204,211300.0
2005-07-08 09:30:00,39.5,39.5,39.4,39.48,208800.0,24.1755,24.1755,24.1143,24.1633,208800.0
2005-07-08 09:35:00,39.5,39.65,39.5,39.55,92000.0,24.1755,24.2673,24.1755,24.2061,92000.0
2005-07-08 09:40:00,39.56,39.6,39.42,39.59,55500.0,24.2122,24.2367,24.1265,24.2306,55500.0
2005-07-08 09:45:00,39.59,39.62,39.44,39.48,32300.0,24.2306,24.249,24.1388,24.1633,32300.0
2005-07-08 09:50:00,39.48,39.61,39.47,39.58,72300.0,24.1633,24.2428,24.1571,24.2245,72300.0
2005-07-08 09:55:00,39.6,39.62,39.51,39.53,67600.0,24.2367,24.249,24.1816,24.1939,67600.0
2005-07-08 10:00:00,39.53,39.6,39.45,39.47,59400.0,24.1939,24.2367,24.1449,24.1571,59400.0
2005-07-08 10:05:00,39.48,39.54,39.43,39.48,51300.0,24.1633,24.2,24.1327,24.1633,51300.0
2005-07-08 10:10:00,39.48,39.57,39.47,39.56,74700.0,24.1633,24.2184,24.1571,24.2122,74700.0
2005-07-08 10:15:00,39.57,39.63,39.56,39.58,63600.0,24.2184,24.2551,24.2122,24.2245,63600.0
2005-07-08 10:20:00,39.59,39.65,39.58,39.64,44800.0,24.2306,24.2673,24.2245,24.2612,44800.0
2005-07-08 10:25:00,39.65,39.67,39.63,39.67,102900.0,24.2673,24.2796,24.2551,24.2796,102900.0
2005-07-08 10:30:00,39.67,39.79,39.66,39.79,123700.0,24.2796,24.353,24.2734,24.353,123700.0
2005-07-08 10:35:00,39.78,39.81,39.7,39.7,53000.0,24.3469,24.3652,24.2979,24.2979,53000.0
2005-07-08 10:40:00,39.72,39.78,39.71,39.75,36300.0,24.3102,24.3469,24.304,24.3285,36300.0
2005-07-08 10:45:00,39.75,39.85,39.75,39.84,71800.0,24.3285,24.3897,24.3285,24.3836,71800.0
2005-07-08 10:50:00,39.84,39.88,39.83,39.87,132900.0,24.3836,24.4081,24.3775,24.402,132900.0
2005-07-08 10:55:00,39.85,39.89,39.83,39.84,98600.0,24.3897,24.4142,24.3775,24.3836,98600.0
2005-07-08 11:00:00,39.86,39.87,39.79,39.84,77300.0,24.3958,24.402,24.353,24.3836,77300.0
2005-07-08 11:05:00,39.84,39.88,39.83,39.86,86000.0,24.3836,24.4081,24.3775,24.3958,86000.0
2005-07-08 11:10:00,39.88,39.9,39.83,39.89,92000.0,24.4081,24.4203,24.3775,24.4142,92000.0
2005-07-08 11:15:00,39.89,39.9,39.83,39.84,59600.0,24.4142,24.4203,24.3775,24.3836,59600.0
2005-07-08 11:20:00,39.84,39.89,39.83,39.85,43300.0,24.3836,24.4142,24.3775,24.3897,43300.0
2005-07-08 11:25:00,39.84,39.92,39.82,39.88,108200.0,24.3836,24.4326,24.3714,24.4081,108200.0
2005-07-08 11:30:00,39.89,39.95,39.87,39.92,58000.0,24.4142,24.4509,24.402,24.4326,58000.0
2005-07-08 11:35:00,39.92,39.93,39.88,39.9,26900.0,24.4326,24.4387,24.4081,24.4203,26900.0
2005-07-08 11:40:00,39.9,39.91,39.87,39.9,66300.0,24.4203,24.4264,24.402,24.4203,66300.0
2005-07-08 11:45:00,39.9,39.91,39.86,39.87,21000.0,24.4203,24.4264,24.3958,24.402,21000.0
2005-07-08 11:50:00,39.87,39.91,39.86,39.89,39400.0,24.402,24.4264,24.3958,24.4142,39400.0
2005-07-08 11:55:00,39.91,39.98,39.89,39.98,29000.0,24.4264,24.4693,24.4142,24.4693,29000.0
2005-07-08 12:00:00,39.99,40.0,39.95,39.96,116400.0,24.4754,24.4815,24.4509,24.457,116400.0
2005-07-08 12:05:00,39.96,40.0,39.94,39.98,60700.0,24.457,24.4815,24.4448,24.4693,60700.0
2005-07-08 12:10:00,39.99,40.05,39.98,40.01,251400.0,24.4754,24.5121,24.4693,24.4876,251400.0
2005-07-08 12:15:00,40.02,40.05,39.98,40.0,86400.0,24.4938,24.5121,24.4693,24.4815,86400.0
2005-07-08 12:20:00,40.0,40.0,39.8,39.83,207800.0,24.4815,24.4815,24.3591,24.3775,207800.0
2005-07-08 12:25:00,39.86,40.0,39.85,39.99,100900.0,24.3958,24.4815,24.3897,24.4754,100900.0
2005-07-08 12:30:00,39.99,40.04,39.98,40.03,76200.0,24.4754,24.506,24.4693,24.4999,76200.0
2005-07-08 12:35:00,40.04,40.04,39.96,39.99,95100.0,24.506,24.506,24.457,24.4754,95100.0
2005-07-08 12:40:00,40.0,40.02,39.98,39.99,66200.0,24.4815,24.4938,24.4693,24.4754,66200.0
2005-07-08 12:45:00,39.99,40.02,39.98,39.99,54500.0,24.4754,24.4938,24.4693,24.4754,54500.0
2005-07-08 12:50:00,40.0,40.02,39.98,40.01,80800.0,24.4815,24.4938,24.4693,24.4876,80800.0
2005-07-08 12:55:00,40.02,40.09,40.01,40.08,81700.0,24.4938,24.5366,24.4876,24.5305,81700.0
2005-07-08 13:00:00,40.08,40.09,40.04,40.09,102100.0,24.5305,24.5366,24.506,24.5366,102100.0
2005-07-08 13:05:00,40.09,40.14,40.08,40.11,90200.0,24.5366,24.5672,24.5305,24.5489,90200.0
2005-07-08 13:10:00,40.13,40.15,40.07,40.08,42000.0,24.5611,24.5733,24.5244,24.5305,42000.0
2005-07-08 13:15:00,40.08,40.08,39.99,40.02,82900.0,24.5305,24.5305,24.4754,24.4938,82900.0
2005-07-08 13:20:00,40.03,40.05,40.01,40.03,49400.0,24.4999,24.5121,24.4876,24.4999,49400.0
2005-07-08 13:25:00,40.03,40.06,40.01,40.06,125300.0,24.4999,24.5182,24.4876,24.5182,125300.0
2005-07-08 13:30:00,40.05,40.06,40.01,40.03,24500.0,24.5121,24.5182,24.4876,24.4999,24500.0
2005-07-08 13:35:00,40.04,40.05,40.0,40.04,64900.0,24.506,24.5121,24.4815,24.506,64900.0
2005-07-08 13:40:00,40.05,40.05,40.01,40.03,87900.0,24.5121,24.5121,24.4876,24.4999,87900.0
2005-07-08 13:45:00,40.04,40.11,40.01,40.1,74900.0,24.506,24.5489,24.4876,24.5427,74900.0
2005-07-08 13:50:00,40.1,40.11,40.07,40.1,58500.0,24.5427,24.5489,24.5244,24.5427,58500.0
2005-07-08 13:55:00,40.11,40.13,40.08,40.09,37200.0,24.5489,24.5611,24.5305,24.5366,37200.0
2005-07-08 14:00:00,40.09,40.11,40.06,40.07,49800.0,24.5366,24.5489,24.5182,24.5244,49800.0
2005-07-08 14:05:00,40.07,40.09,40.06,40.06,35800.0,24.5244,24.5366,24.5182,24.5182,35800.0
2005-07-08 14:10:00,40.07,40.09,40.05,40.06,20100.0,24.5244,24.5366,24.5121,24.5182,20100.0
2005-07-08 14:15:00,40.08,40.1,40.05,40.05,40500.0,24.5305,24.5427,24.5121,24.5121,40500.0
2005-07-08 14:20:00,40.06,40.07,40.03,40.04,61400.0,24.5182,24.5244,24.4999,24.506,61400.0
2005-07-08 14:25:00,40.06,40.09,40.02,40.06,67400.0,24.5182,24.5366,24.4938,24.5182,67400.0
2005-07-08 14:30:00,40.07,40.1,40.06,40.09,43200.0,24.5244,24.5427,24.5182,24.5366,43200.0
2005-07-08 14:35:00,40.09,40.09,40.01,40.05,40600.0,24.5366,24.5366,24.4876,24.5121,40600.0
2005-07-08 14:40:00,40.06,40.08,40.05,40.08,41000.0,24.5182,24.5305,24.5121,24.5305,41000.0
2005-07-08 14:45:00,40.07,40.08,40.05,40.05,52100.0,24.5244,24.5305,24.5121,24.5121,52100.0
2005-07-08 14:50:00,40.06,40.06,40.01,40.05,51700.0,24.5182,24.5182,24.4876,24.5121,51700.0
2005-07-08 14:55:00,40.05,40.13,40.04,40.12,46700.0,24.5121,24.5611,24.506,24.555,46700.0
2005-07-08 15:00:00,40.13,40.14,40.06,40.1,79600.0,24.5611,24.5672,24.5182,24.5427,79600.0
2005-07-08 15:05:00,40.1,40.1,40.08,40.08,47300.0,24.5427,24.5427,24.5305,24.5305,47300.0
2005-07-08 15:10:00,40.09,40.09,40.04,40.05,34200.0,24.5366,24.5366,24.506,24.5121,34200.0
2005-07-08 15:15:00,40.05,40.05,40.01,40.03,56500.0,24.5121,24.5121,24.4876,24.4999,56500.0
2005-07-08 15:20:00,40.04,40.1,40.03,40.05,81200.0,24.506,24.5427,24.4999,24.5121,81200.0
2005-07-08 15:25:00,40.06,40.12,40.05,40.08,125600.0,24.5182,24.555,24.5121,24.5305,125600.0
2005-07-08 15:30:00,40.09,40.15,40.08,40.13,78300.0,24.5366,24.5733,24.5305,24.5611,78300.0
2005-07-08 15:35:00,40.15,40.17,40.1,40.16,123000.0,24.5733,24.5856,24.5427,24.5795,123000.0
2005-07-08 15:40:00,40.16,40.16,40.13,40.13,95200.0,24.5795,24.5795,24.5611,24.5611,95200.0
2005-07-08 15:45:00,40.13,40.14,40.09,40.11,89300.0,24.5611,24.5672,24.5366,24.5489,89300.0
2005-07-08 15:50:00,40.12,40.12,40.05,40.1,132200.0,24.555,24.555,24.5121,24.5427,132200.0
2005-07-08 15:55:00,40.1,40.11,40.06,40.1,165600.0,24.5427,24.5489,24.5182,24.5427,165600.0
2005-07-11 09:30:00,39.8,40.05,39.75,39.85,440300.0,24.3591,24.5121,24.3285,24.3897,440300.0
2005-07-11 09:35:00,39.84,39.97,39.84,39.97,101800.0,24.3836,24.4632,24.3836,24.4632,101800.0
2005-07-11 09:40:00,39.97,40.15,39.96,40.1,147500.0,24.4632,24.5733,24.457,24.5427,147500.0
2005-07-11 09:45:00,40.1,40.15,39.99,40.11,136400.0,24.5427,24.5733,24.4754,24.5489,136400.0
2005-07-11 09:50:00,40.11,40.12,40.03,40.08,59800.0,24.5489,24.555,24.4999,24.5305,59800.0
2005-07-11 09:55:00,40.08,40.09,40.02,40.04,45300.0,24.5305,24.5366,24.4938,24.506,45300.0
2005-07-11 10:00:00,40.03,40.05,39.99,40.01,90900.0,24.4999,24.5121,24.4754,24.4876,90900.0
2005-07-11 10:05:00,40.01,40.03,39.94,39.94,69100.0,24.4876,24.4999,24.4448,24.4448,69100.0
2005-07-11 10:10:00,39.93,39.98,39.87,39.87,71300.0,24.4387,24.4693,24.402,24.402,71300.0
2005-07-11 10:15:00,39.88,39.95,39.88,39.93,28600.0,24.4081,24.4509,24.4081,24.4387,28600.0
2005-07-11 10:20:00,39.94,39.96,39.87,39.95,35600.0,24.4448,24.457,24.402,24.4509,35600.0
2005-07-11 10:25:00,39.95,40.0,39.93,40.0,57800.0,24.4509,24.4815,24.4387,24.4815,57800.0
2005-07-11 10:30:00,39.99,40.02,39.93,39.96,39400.0,24.4754,24.4938,24.4387,24.457,39400.0
2005-07-11 10:35:00,39.96,39.98,39.91,39.98,31400.0,24.457,24.4693,24.4264,24.4693,31400.0
2005-07-11 10:40:00,39.98,40.08,39.96,40.05,68300.0,24.4693,24.5305,24.457,24.5121,68300.0
2005-07-11 10:45:00,40.05,40.12,40.04,40.09,79200.0,24.5121,24.555,24.506,24.5366,79200.0
2005-07-11 10:50:00,40.1,40.16,40.08,40.14,129500.0,24.5427,24.5795,24.5305,24.5672,129500.0
2005-07-11 10:55:00,40.14,40.2,40.13,40.17,66300.0,24.5672,24.6039,24.5611,24.5856,66300.0
2005-07-11 11:00:00,40.17,40.26,40.17,40.25,145300.0,24.5856,24.6407,24.5856,24.6345,145300.0
2005-07-11 11:05:00,40.25,40.29,40.21,40.24,77600.0,24.6345,24.659,24.6101,24.6284,77600.0
2005-07-11 11:10:00,40.24,40.39,40.23,40.39,81500.0,24.6284,24.7202,24.6223,24.7202,81500.0
2005-07-11 11:15:00,40.38,40.45,40.37,40.41,110300.0,24.7141,24.7569,24.708,24.7325,110300.0
2005-07-11 11:20:00,40.43,40.47,40.41,40.44,68000.0,24.7447,24.7692,24.7325,24.7508,68000.0
2005-07-11 11:25:00,40.43,40.43,40.4,40.43,51300.0,24.7447,24.7447,24.7263,24.7447,51300.0
2005-07-11 11:30:00,40.42,40.47,40.42,40.47,81100.0,24.7386,24.7692,24.7386,24.7692,81100.0
2005-07-11 11:35:00,40.47,40.48,40.42,40.43,78600.0,24.7692,24.7753,24.7386,24.7447,78600.0
2005-07-11 11:40:00,40.43,40.43,40.38,40.41,52700.0,24.7447,24.7447,24.7141,24.7325,52700.0
2005-07-11 11:45:00,40.41,40.42,40.36,40.37,71100.0,24.7325,24.7386,24.7019,24.708,71100.0
2005-07-11 11:50:00,40.37,40.37,40.32,40.34,68100.0,24.708,24.708,24.6774,24.6896,68100.0
2005-07-11 11:55:00,40.33,40.38,40.32,40.36,37200.0,24.6835,24.7141,24.6774,24.7019,37200.0
2005-07-11 12:00:00,40.36,40.36,40.32,40.33,64200.0,24.7019,24.7019,24.6774,24.6835,64200.0
2005-07-11 12:05:00,40.33,40.35,40.33,40.33,29800.0,24.6835,24.6957,24.6835,24.6835,29800.0
2005-07-11 12:10:00,40.33,40.35,40.3,40.35,65500.0,24.6835,24.6957,24.6651,24.6957,65500.0
2005-07-11 12:15:00,40.34,40.38,40.33,40.38,23700.0,24.6896,24.7141,24.6835,24.7141,23700.0
2005-07-11 12:20:00,40.36,40.39,40.36,40.38,23200.0,24.7019,24.7202,24.7019,24.7141,23200.0
2005-07-11 12:25:00,40.38,40.39,40.32,40.33,37000.0,24.7141,24.7202,24.6774,24.6835,37000.0
2005-07-11 12:30:00,40.33,40.39,40.33,40.37,32100.0,24.6835,24.7202,24.6835,24.708,32100.0
2005-07-11 12:35:00,40.37,40.38,40.34,40.35,67500.0,24.708,24.7141,24.6896,24.6957,67500.0
2005-07-11 12:40:00,40.35,40.37,40.33,40.36,25900.0,24.6957,24.708,24.6835,24.7019,25900.0
2005-07-11 12:45:00,40.36,40.39,40.35,40.35,49800.0,24.7019,24.7202,24.6957,24.6957,49800.0
2005-07-11 12:50:00,40.37,40.38,40.35,40.35,133000.0,24.708,24.7141,24.6957,24.6957,133000.0
2005-07-11 12:55:00,40.35,40.36,40.3,40.31,31400.0,24.6957,24.7019,24.6651,24.6713,31400.0
2005-07-11 13:00:00,40.31,40.31,40.18,40.25,78600.0,24.6713,24.6713,24.5917,24.6345,78600.0
2005-07-11 13:05:00,40.25,40.31,40.22,40.29,31800.0,24.6345,24.6713,24.6162,24.659,31800.0
2005-07-11 13:10:00,40.3,40.33,40.29,40.3,35200.0,24.6651,24.6835,24.659,24.6651,35200.0
2005-07-11 13:15:00,40.31,40.36,40.29,40.36,31700.0,24.6713,24.7019,24.659,24.7019,31700.0
2005-07-11 13:20:00,40.35,40.36,40.32,40.34,27100.0,24.6957,24.7019,24.6774,24.6896,27100.0
2005-07-11 13:25:00,40.34,40.35,40.31,40.32,24400.0,24.6896,24.6957,24.6713,24.6774,24400.0
2005-07-11 13:30:00,40.32,40.39,40.32,40.38,33800.0,24.6774,24.7202,24.6774,24.7141,33800.0
2005-07-11 13:35:00,40.38,40.39,40.35,40.37,32800.0,24.7141,24.7202,24.6957,24.708,32800.0
2005-07-11 13:40:00,40.37,40.39,40.34,40.36,25600.0,24.708,24.7202,24.6896,24.7019,25600.0
2005-07-11 13:45:00,40.36,40.36,40.26,40.28,38600.0,24.7019,24.7019,24.6407,24.6529,38600.0
2005-07-11 13:50:00,40.29,40.29,40.25,40.26,34000.0,24.659,24.659,24.6345,24.6407,34000.0
2005-07-11 13:55:00,40.26,40.27,40.18,40.21,64900.0,24.6407,24.6468,24.5917,24.6101,64900.0
2005-07-11 14:00:00,40.2,40.25,40.19,40.25,34700.0,24.6039,24.6345,24.5978,24.6345,34700.0
2005-07-11 14:05:00,40.23,40.33,40.23,40.32,32300.0,24.6223,24.6835,24.6223,24.6774,32300.0
2005-07-11 14:10:00,40.32,40.32,40.27,40.29,25900.0,24.6774,24.6774,24.6468,24.659,25900.0
2005-07-11 14:15:00,40.3,40.32,40.27,40.29,43800.0,24.6651,24.6774,24.6468,24.659,43800.0
2005-07-11 14:20:00,40.29,40.29,40.22,40.26,26400.0,24.659,24.659,24.6162,24.6407,26400.0
2005-07-11 14:25:00,40.27,40.28,40.2,40.27,37100.0,24.6468,24.6529,24.6039,24.6468,37100.0
2005-07-11 14:30:00,40.26,40.3,40.26,40.3,37600.0,24.6407,24.6651,24.6407,24.6651,37600.0
2005-07-11 14:35:00,40.3,40.3,40.25,40.3,45000.0,24.6651,24.6651,24.6345,24.6651,45000.0
2005-07-11 14:40:00,40.3,40.31,40.28,40.3,43800.0,24.6651,24.6713,24.6529,24.6651,43800.0
2005-07-11 14:45:00,40.3,40.31,40.22,40.26,25800.0,24.6651,24.6713,24.6162,24.6407,25800.0
2005-07-11 14:50:00,40.25,40.27,40.23,40.27,51500.0,24.6345,24.6468,24.6223,24.6468,51500.0
2005-07-11 14:55:00,40.27,40.29,40.23,40.27,44300.0,24.6468,24.659,24.6223,24.6468,44300.0
2005-07-11 15:00:00,40.27,40.29,40.22,40.22,37400.0,24.6468,24.659,24.6162,24.6162,37400.0
2005-07-11 15:05:00,40.22,40.25,40.22,40.24,32500.0,24.6162,24.6345,24.6162,24.6284,32500.0
2005-07-11 15:10:00,40.24,40.26,40.24,40.26,59600.0,24.6284,24.6407,24.6284,24.6407,59600.0
2005-07-11 15:15:00,40.26,40.27,40.21,40.22,123700.0,24.6407,24.6468,24.6101,24.6162,123700.0
2005-07-11 15:20:00,40.23,40.23,40.14,40.16,73000.0,24.6223,24.6223,24.5672,24.5795,73000.0
2005-07-11 15:25:00,40.16,40.18,40.14,40.15,74200.0,24.5795,24.5917,24.5672,24.5733,74200.0
2005-07-11 15:30:00,40.15,40.23,40.15,40.21,68900.0,24.5733,24.6223,24.5733,24.6101,68900.0
2005-07-11 15:35:00,40.21,40.23,40.16,40.19,75500.0,24.6101,24.6223,24.5795,24.5978,75500.0
2005-07-11 15:40:00,40.19,40.23,40.17,40.2,81200.0,24.5978,24.6223,24.5856,24.6039,81200.0
2005-07-11 15:45:00,40.2,40.3,40.2,40.29,122900.0,24.6039,24.6651,24.6039,24.659,122900.0
2005-07-11 15:50:00,40.27,40.29,40.26,40.28,96500.0,24.6468,24.659,24.6407,24.6529,96500.0
2005-07-11 15:55:00,40.3,40.34,40.26,40.3,170100.0,24.6651,24.6896,24.6407,24.6651,170100.0
2005-07-12 09:30:00,40.55,40.69,40.51,40.65,438600.0,24.8181,24.9038,24.7937,24.8794,438600.0
2005-07-12 09:35:00,40.67,40.73,40.65,40.7,280400.0,24.8916,24.9283,24.8794,24.91,280400.0
2005-07-12 09:40:00,40.7,40.81,40.7,40.77,170400.0,24.91,24.9773,24.91,24.9528,170400.0
2005-07-12 09:45:00,40.76,40.77,40.62,40.7,140500.0,24.9467,24.9528,24.861,24.91,140500.0
2005-07-12 09:50:00,40.7,40.77,40.69,40.77,104700.0,24.91,24.9528,24.9038,24.9528,104700.0
2005-07-12 09:55:00,40.77,40.88,40.74,40.88,229300.0,24.9528,25.0201,24.9344,25.0201,229300.0
2005-07-12 10:00:00,40.88,40.88,40.7,40.73,186500.0,25.0201,25.0201,24.91,24.9283,186500.0
2005-07-12 10:05:00,40.71,40.74,40.62,40.73,139800.0,24.9161,24.9344,24.861,24.9283,139800.0
2005-07-12 10:10:00,40.74,40.75,40.68,40.69,119800.0,24.9344,24.9406,24.8977,24.9038,119800.0
2005-07-12 10:15:00,40.68,40.71,40.64,40.7,124700.0,24.8977,24.9161,24.8732,24.91,124700.0
2005-07-12 10:20:00,40.69,40.73,40.69,40.72,47300.0,24.9038,24.9283,24.9038,24.9222,47300.0
2005-07-12 10:25:00,40.72,40.79,40.72,40.79,111600.0,24.9222,24.965,24.9222,24.965,111600.0
2005-07-12 10:30:00,40.8,40.85,40.78,40.84,278100.0,24.9712,25.0018,24.9589,24.9956,278100.0
2005-07-12 10:35:00,40.82,40.86,40.81,40.83,149800.0,24.9834,25.0079,24.9773,24.9895,149800.0
2005-07-12 10:40:00,40.83,40.87,40.81,40.85,77600.0,24.9895,25.014,24.9773,25.0018,77600.0
2005-07-12 10:45:00,40.85,40.89,40.81,40.85,268600.0,25.0018,25.0262,24.9773,25.0018,268600.0
2005-07-12 10:50:00,40.85,40.95,40.85,40.94,150700.0,25.0018,25.063,25.0018,25.0568,150700.0
2005-07-12 10:55:00,40.95,41.05,40.93,41.0,397300.0,25.063,25.1242,25.0507,25.0936,397300.0
2005-07-12 11:00:00,41.0,41.07,41.0,41.0,254100.0,25.0936,25.1364,25.0936,25.0936,254100.0
2005-07-12 11:05:00,41.01,41.05,40.95,41.04,111800.0,25.0997,25.1242,25.063,25.118,111800.0
2005-07-12 11:10:00,41.03,41.08,41.02,41.06,216400.0,25.1119,25.1425,25.1058,25.1303,216400.0
2005-07-12 11:15:00,41.07,41.17,41.06,41.16,340600.0,25.1364,25.1976,25.1303,25.1915,340600.0
2005-07-12 11:20:00,41.16,41.19,41.09,41.11,294100.0,25.1915,25.2099,25.1486,25.1609,294100.0
2005-07-12 11:25:00,41.11,41.12,41.05,41.08,113700.0,25.1609,25.167,25.1242,25.1425,113700.0
2005-07-12 11:30:00,41.09,41.12,41.05,41.1,153000.0,25.1486,25.167,25.1242,25.1548,153000.0
2005-07-12 11:35:00,41.1,41.17,41.09,41.17,83800.0,25.1548,25.1976,25.1486,25.1976,83800.0
2005-07-12 11:40:00,41.16,41.25,41.16,41.23,194900.0,25.1915,25.2466,25.1915,25.2343,194900.0
2005-07-12 11:45:00,41.23,41.28,41.21,41.25,118400.0,25.2343,25.2649,25.2221,25.2466,118400.0
2005-07-12 11:50:00,41.25,41.37,41.24,41.28,254000.0,25.2466,25.32,25.2405,25.2649,254000.0
2005-07-12 11:55:00,41.28,41.29,41.2,41.21,218700.0,25.2649,25.2711,25.216,25.2221,218700.0
2005-07-12 12:00:00,41.21,41.25,41.17,41.21,114700.0,25.2221,25.2466,25.1976,25.2221,114700.0
2005-07-12 12:05:00,41.21,41.3,41.18,41.29,90600.0,25.2221,25.2772,25.2037,25.2711,90600.0
2005-07-12 12:10:00,41.3,41.33,41.24,41.26,85300.0,25.2772,25.2955,25.2405,25.2527,85300.0
2005-07-12 12:15:00,41.25,41.29,41.23,41.26,88700.0,25.2466,25.2711,25.2343,25.2527,88700.0
2005-07-12 12:20:00,41.26,41.28,41.23,41.26,83000.0,25.2527,25.2649,25.2343,25.2527,83000.0
2005-07-12 12:25:00,41.27,41.28,41.24,41.25,137000.0,25.2588,25.2649,25.2405,25.2466,137000.0
2005-07-12 12:30:00,41.25,41.3,41.23,41.3,117600.0,25.2466,25.2772,25.2343,25.2772,117600.0
2005-07-12 12:35:00,41.3,41.45,41.3,41.44,163800.0,25.2772,25.369,25.2772,25.3629,163800.0
2005-07-12 12:40:00,41.44,41.44,41.39,41.43,95700.0,25.3629,25.3629,25.3323,25.3567,95700.0
2005-07-12 12:45:00,41.42,41.43,41.31,41.32,83100.0,25.3506,25.3567,25.2833,25.2894,83100.0
2005-07-12 12:50:00,41.32,41.37,41.3,41.31,62400.0,25.2894,25.32,25.2772,25.2833,62400.0
2005-07-12 12:55:00,41.3,41.35,41.27,41.33,46900.0,25.2772,25.3078,25.2588,25.2955,46900.0
2005-07-12 13:00:00,41.34,41.34,41.28,41.3,147000.0,25.3017,25.3017,25.2649,25.2772,147000.0
2005-07-12 13:05:00,41.3,41.31,41.29,41.3,61500.0,25.2772,25.2833,25.2711,25.2772,61500.0
2005-07-12 13:10:00,41.3,41.32,41.25,41.27,112100.0,25.2772,25.2894,25.2466,25.2588,112100.0
2005-07-12 13:15:00,41.27,41.3,41.25,41.27,60800.0,25.2588,25.2772,25.2466,25.2588,60800.0
2005-07-12 13:20:00,41.26,41.29,41.26,41.28,56900.0,25.2527,25.2711,25.2527,25.2649,56900.0
2005-07-12 13:25:00,41.28,41.31,41.26,41.29,120900.0,25.2649,25.2833,25.2527,25.2711,120900.0
2005-07-12 13:30:00,41.3,41.33,41.29,41.32,46600.0,25.2772,25.2955,25.2711,25.2894,46600.0
2005-07-12 13:35:00,41.32,41.34,41.27,41.27,110400.0,25.2894,25.3017,25.2588,25.2588,110400.0
2005-07-12 13:40:00,41.27,41.33,41.27,41.28,40500.0,25.2588,25.2955,25.2588,25.2649,40500.0
2005-07-12 13:45:00,41.28,41.32,41.26,41.3,67000.0,25.2649,25.2894,25.2527,25.2772,67000.0
2005-07-12 13:50:00,41.3,41.38,41.29,41.37,116500.0,25.2772,25.3261,25.2711,25.32,116500.0
2005-07-12 13:55:00,41.37,41.43,41.37,41.42,129500.0,25.32,25.3567,25.32,25.3506,129500.0
2005-07-12 14:00:00,41.43,41.45,41.41,41.44,98800.0,25.3567,25.369,25.3445,25.3629,98800.0
2005-07-12 14:05:00,41.43,41.44,41.38,41.39,87600.0,25.3567,25.3629,25.3261,25.3323,87600.0
2005-07-12 14:10:00,41.37,41.43,41.37,41.39,69300.0,25.32,25.3567,25.32,25.3323,69300.0
2005-07-12 14:15:00,41.39,41.48,41.38,41.47,147300.0,25.3323,25.3873,25.3261,25.3812,147300.0
2005-07-12 14:20:00,41.46,41.48,41.45,41.47,128600.0,25.3751,25.3873,25.369,25.3812,128600.0
2005-07-12 14:25:00,41.48,41.49,41.4,41.41,133100.0,25.3873,25.3935,25.3384,25.3445,133100.0
2005-07-12 14:30:00,41.4,41.4,41.35,41.39,142100.0,25.3384,25.3384,25.3078,25.3323,142100.0
2005-07-12 14:35:00,41.39,41.41,41.35,41.4,63000.0,25.3323,25.3445,25.3078,25.3384,63000.0
2005-07-12 14:40:00,41.41,41.46,41.41,41.45,115600.0,25.3445,25.3751,25.3445,25.369,115600.0
2005-07-12 14:45:00,41.46,41.48,41.45,41.45,119000.0,25.3751,25.3873,25.369,25.369,119000.0
2005-07-12 14:50:00,41.45,41.46,41.39,41.4,78600.0,25.369,25.3751,25.3323,25.3384,78600.0
2005-07-12 14:55:00,41.38,41.39,41.36,41.38,101100.0,25.3261,25.3323,25.3139,25.3261,101100.0
2005-07-12 15:00:00,41.37,41.4,41.37,41.39,125900.0,25.32,25.3384,25.32,25.3323,125900.0
2005-07-12 15:05:00,41.38,41.44,41.37,41.42,164300.0,25.3261,25.3629,25.32,25.3506,164300.0
2005-07-12 15:10:00,41.42,41.45,41.4,41.45,187200.0,25.3506,25.369,25.3384,25.369,187200.0
2005-07-12 15:15:00,41.42,41.44,41.4,41.43,106800.0,25.3506,25.3629,25.3384,25.3567,106800.0
2005-07-12 15:20:00,41.44,41.45,41.38,41.38,102300.0,25.3629,25.369,25.3261,25.3261,102300.0
2005-07-12 15:25:00,41.38,41.48,41.38,41.44,89100.0,25.3261,25.3873,25.3261,25.3629,89100.0
2005-07-12 15:30:00,41.44,41.47,41.42,41.47,88800.0,25.3629,25.3812,25.3506,25.3812,88800.0
2005-07-12 15:35:00,41.47,41.5,41.45,41.48,231300.0,25.3812,25.3996,25.369,25.3873,231300.0
2005-07-12 15:40:00,41.48,41.5,41.4,41.41,185700.0,25.3873,25.3996,25.3384,25.3445,185700.0
2005-07-12 15:45:00,41.42,41.43,41.36,41.39,221600.0,25.3506,25.3567,25.3139,25.3323,221600.0
2005-07-12 15:50:00,41.39,41.43,41.38,41.41,194600.0,25.3323,25.3567,25.3261,25.3445,194600.0
2005-07-12 15:55:00,41.41,41.41,41.33,41.33,347700.0,25.3445,25.3445,25.2955,25.2955,347700.0
2005-07-13 09:30:00,41.21,41.38,41.21,41.34,305500.0,25.2221,25.3261,25.2221,25.3017,305500.0
2005-07-13 09:35:00,41.33,41.5,41.33,41.45,208500.0,25.2955,25.3996,25.2955,25.369,208500.0
2005-07-13 09:40:00,41.45,41.52,41.38,41.46,145800.0,25.369,25.4118,25.3261,25.3751,145800.0
2005-07-13 09:45:00,41.46,41.48,41.41,41.45,123800.0,25.3751,25.3873,25.3445,25.369,123800.0
2005-07-13 09:50:00,41.45,41.58,41.45,41.5,204400.0,25.369,25.4485,25.369,25.3996,204400.0
2005-07-13 09:55:00,41.49,41.5,41.42,41.45,170600.0,25.3935,25.3996,25.3506,25.369,170600.0
2005-07-13 10:00:00,41.45,41.47,41.41,41.47,104500.0,25.369,25.3812,25.3445,25.3812,104500.0
2005-07-13 10:05:00,41.46,41.48,41.45,41.45,92500.0,25.3751,25.3873,25.369,25.369,92500.0
2005-07-13 10:10:00,41.45,41.46,41.33,41.38,96100.0,25.369,25.3751,25.2955,25.3261,96100.0
2005-07-13 10:15:00,41.36,41.39,41.25,41.25,77200.0,25.3139,25.3323,25.2466,25.2466,77200.0
2005-07-13 10:20:00,41.26,41.28,41.07,41.07,142500.0,25.2527,25.2649,25.1364,25.1364,142500.0
2005-07-13 10:25:00,41.08,41.19,41.05,41.17,85900.0,25.1425,25.2099,25.1242,25.1976,85900.0
2005-07-13 10:30:00,41.14,41.16,41.05,41.13,97100.0,25.1793,25.1915,25.1242,25.1731,97100.0
2005-07-13 10:35:00,41.14,41.23,41.11,41.14,106000.0,25.1793,25.2343,25.1609,25.1793,106000.0
2005-07-13 10:40:00,41.15,41.16,40.98,41.0,112400.0,25.1854,25.1915,25.0813,25.0936,112400.0
2005-07-13 10:45:00,40.98,41.19,40.98,41.19,94900.0,25.0813,25.2099,25.0813,25.2099,94900.0
2005-07-13 10:50:00,41.19,41.2,41.1,41.15,52700.0,25.2099,25.216,25.1548,25.1854,52700.0
2005-07-13 10:55:00,41.14,41.16,41.05,41.06,58600.0,25.1793,25.1915,25.1242,25.1303,58600.0
2005-07-13 11:00:00,41.07,41.16,41.07,41.11,52800.0,25.1364,25.1915,25.1364,25.1609,52800.0
2005-07-13 11:05:00,41.11,41.19,41.1,41.16,106000.0,25.1609,25.2099,25.1548,25.1915,106000.0
2005-07-13 11:10:00,41.17,41.23,41.16,41.16,87800.0,25.1976,25.2343,25.1915,25.1915,87800.0
2005-07-13 11:15:00,41.15,41.2,41.15,41.17,97900.0,25.1854,25.216,25.1854,25.1976,97900.0
2005-07-13 11:20:00,41.18,41.23,41.17,41.19,82100.0,25.2037,25.2343,25.1976,25.2099,82100.0
2005-07-13 11:25:00,41.21,41.24,41.18,41.21,103900.0,25.2221,25.2405,25.2037,25.2221,103900.0
2005-07-13 11:30:00,41.22,41.28,41.21,41.24,91900.0,25.2282,25.2649,25.2221,25.2405,91900.0
2005-07-13 11:35:00,41.24,41.26,41.22,41.25,55700.0,25.2405,25.2527,25.2282,25.2466,55700.0
2005-07-13 11:40:00,41.25,41.27,41.23,41.25,75000.0,25.2466,25.2588,25.2343,25.2466,75000.0
2005-07-13 11:45:00,41.25,41.27,41.23,41.24,57500.0,25.2466,25.2588,25.2343,25.2405,57500.0
2005-07-13 11:50:00,41.25,41.29,41.24,41.24,72000.0,25.2466,25.2711,25.2405,25.2405,72000.0
2005-07-13 11:55:00,41.25,41.26,41.21,41.26,64900.0,25.2466,25.2527,25.2221,25.2527,64900.0
2005-07-13 12:00:00,41.26,41.27,41.22,41.23,163300.0,25.2527,25.2588,25.2282,25.2343,163300.0
2005-07-13 12:05:00,41.23,41.23,41.2,41.21,37200.0,25.2343,25.2343,25.216,25.2221,37200.0
2005-07-13 12:10:00,41.22,41.26,41.21,41.25,93300.0,25.2282,25.2527,25.2221,25.2466,93300.0
2005-07-13 12:15:00,41.25,41.26,41.24,41.26,39100.0,25.2466,25.2527,25.2405,25.2527,39100.0
2005-07-13 12:20:00,41.27,41.31,41.25,41.26,85400.0,25.2588,25.2833,25.2466,25.2527,85400.0
2005-07-13 12:25:00,41.26,41.3,41.25,41.3,59800.0,25.2527,25.2772,25.2466,25.2772,59800.0
2005-07-13 12:30:00,41.3,41.32,41.29,41.32,108900.0,25.2772,25.2894,25.2711,25.2894,108900.0
2005-07-13 12:35:00,41.33,41.43,41.27,41.27,72100.0,25.2955,25.3567,25.2588,25.2588,72100.0
2005-07-13 12:40:00,41.29,41.35,41.25,41.25,99600.0,25.2711,25.3078,25.2466,25.2466,99600.0
2005-07-13 12:45:00,41.28,41.3,41.22,41.29,71200.0,25.2649,25.2772,25.2282,25.2711,71200.0
2005-07-13 12:50:00,41.29,41.3,41.22,41.22,29600.0,25.2711,25.2772,25.2282,25.2282,29600.0
2005-07-13 12:55:00,41.24,41.25,41.22,41.23,46100.0,25.2405,25.2466,25.2282,25.2343,46100.0
2005-07-13 13:00:00,41.24,41.25,41.22,41.23,39800.0,25.2405,25.2466,25.2282,25.2343,39800.0
2005-07-13 13:05:00,41.22,41.24,41.19,41.19,69300.0,25.2282,25.2405,25.2099,25.2099,69300.0
2005-07-13 13:10:00,41.19,41.22,41.15,41.16,72400.0,25.2099,25.2282,25.1854,25.1915,72400.0
2005-07-13 13:15:00,41.16,41.17,41.11,41.16,56400.0,25.1915,25.1976,25.1609,25.1915,56400.0
2005-07-13 13:20:00,41.17,41.19,41.15,41.18,23100.0,25.1976,25.2099,25.1854,25.2037,23100.0
2005-07-13 13:25:00,41.19,41.19,41.15,41.16,87700.0,25.2099,25.2099,25.1854,25.1915,87700.0
2005-07-13 13:30:00,41.16,41.17,41.13,41.15,26100.0,25.1915,25.1976,25.1731,25.1854,26100.0
2005-07-13 13:35:00,41.14,41.18,41.14,41.15,48200.0,25.1793,25.2037,25.1793,25.1854,48200.0
2005-07-13 13:40:00,41.16,41.16,41.11,41.14,48100.0,25.1915,25.1915,25.1609,25.1793,48100.0
2005-07-13 13:45:00,41.15,41.18,41.13,41.18,82000.0,25.1854,25.2037,25.1731,25.2037,82000.0
2005-07-13 13:50:00,41.17,41.18,41.15,41.15,112900.0,25.1976,25.2037,25.1854,25.1854,112900.0
2005-07-13 13:55:00,41.15,41.19,41.15,41.18,28800.0,25.1854,25.2099,25.1854,25.2037,28800.0
2005-07-13 14:00:00,41.19,41.25,41.15,41.19,54800.0,25.2099,25.2466,25.1854,25.2099,54800.0
2005-07-13 14:05:00,41.17,41.19,41.17,41.18,29500.0,25.1976,25.2099,25.1976,25.2037,29500.0
2005-07-13 14:10:00,41.18,41.2,41.17,41.19,41200.0,25.2037,25.216,25.1976,25.2099,41200.0
2005-07-13 14:15:00,41.19,41.19,41.1,41.11,271900.0,25.2099,25.2099,25.1548,25.1609,271900.0
2005-07-13 14:20:00,41.1,41.13,41.05,41.07,156100.0,25.1548,25.1731,25.1242,25.1364,156100.0
2005-07-13 14:25:00,41.07,41.1,41.05,41.07,60600.0,25.1364,25.1548,25.1242,25.1364,60600.0
2005-07-13 14:30:00,41.07,41.08,41.06,41.06,53600.0,25.1364,25.1425,25.1303,25.1303,53600.0
2005-07-13 14:35:00,41.06,41.07,41.0,41.05,51300.0,25.1303,25.1364,25.0936,25.1242,51300.0
2005-07-13 14:40:00,41.05,41.08,41.04,41.05,126400.0,25.1242,25.1425,25.118,25.1242,126400.0
2005-07-13 14:45:00,41.04,41.07,41.02,41.03,94600.0,25.118,25.1364,25.1058,25.1119,94600.0
2005-07-13 14:50:00,41.03,41.04,41.0,41.0,74100.0,25.1119,25.118,25.0936,25.0936,74100.0
2005-07-13 14:55:00,41.0,41.01,40.91,41.0,70300.0,25.0936,25.0997,25.0385,25.0936,70300.0
2005-07-13 15:00:00,41.0,41.01,40.95,40.97,91900.0,25.0936,25.0997,25.063,25.0752,91900.0
2005-07-13 15:05:00,40.96,41.01,40.94,41.01,109200.0,25.0691,25.0997,25.0568,25.0997,109200.0
2005-07-13 15:10:00,41.0,41.03,40.98,41.0,85300.0,25.0936,25.1119,25.0813,25.0936,85300.0
2005-07-13 15:15:00,40.99,41.06,40.99,41.02,93800.0,25.0874,25.1303,25.0874,25.1058,93800.0
2005-07-13 15:20:00,41.04,41.06,41.0,41.0,59500.0,25.118,25.1303,25.0936,25.0936,59500.0
2005-07-13 15:25:00,41.01,41.02,40.98,41.0,96600.0,25.0997,25.1058,25.0813,25.0936,96600.0
2005-07-13 15:30:00,41.0,41.04,40.98,40.98,196200.0,25.0936,25.118,25.0813,25.0813,196200.0
2005-07-13 15:35:00,40.98,41.0,40.95,40.99,109600.0,25.0813,25.0936,25.063,25.0874,109600.0
2005-07-13 15:40:00,40.99,41.04,40.99,41.0,114600.0,25.0874,25.118,25.0874,25.0936,114600.0
2005-07-13 15:45:00,41.0,41.01,40.95,40.99,155500.0,25.0936,25.0997,25.063,25.0874,155500.0
2005-07-13 15:50:00,41.0,41.01,40.97,40.99,105400.0,25.0936,25.0997,25.0752,25.0874,105400.0
2005-07-13 15:55:00,40.98,41.0,40.95,40.97,159400.0,25.0813,25.0936,25.063,25.0752,159400.0
2005-07-14 09:30:00,40.97,41.4,40.97,41.36,259200.0,25.0752,25.3384,25.0752,25.3139,259200.0
2005-07-14 09:35:00,41.37,41.65,41.36,41.56,230600.0,25.32,25.4914,25.3139,25.4363,230600.0
2005-07-14 09:40:00,41.52,41.65,41.52,41.64,122500.0,25.4118,25.4914,25.4118,25.4853,122500.0
2005-07-14 09:45:00,41.64,41.65,41.54,41.55,159200.0,25.4853,25.4914,25.4241,25.4302,159200.0
2005-07-14 09:50:00,41.55,41.61,41.51,41.55,143900.0,25.4302,25.4669,25.4057,25.4302,143900.0
2005-07-14 09:55:00,41.55,41.58,41.32,41.36,112700.0,25.4302,25.4485,25.2894,25.3139,112700.0
2005-07-14 10:00:00,41.36,41.42,41.33,41.42,82300.0,25.3139,25.3506,25.2955,25.3506,82300.0
2005-07-14 10:05:00,41.41,41.44,41.31,41.34,67900.0,25.3445,25.3629,25.2833,25.3017,67900.0
2005-07-14 10:10:00,41.32,41.34,41.13,41.28,114100.0,25.2894,25.3017,25.1731,25.2649,114100.0
2005-07-14 10:15:00,41.29,41.37,41.22,41.37,84700.0,25.2711,25.32,25.2282,25.32,84700.0
2005-07-14 10:20:00,41.36,41.41,41.34,41.35,94000.0,25.3139,25.3445,25.3017,25.3078,94000.0
2005-07-14 10:25:00,41.35,41.42,41.34,41.4,88600.0,25.3078,25.3506,25.3017,25.3384,88600.0
2005-07-14 10:30:00,41.4,41.5,41.4,41.45,176800.0,25.3384,25.3996,25.3384,25.369,176800.0
2005-07-14 10:35:00,41.45,41.46,41.35,41.4,54900.0,25.369,25.3751,25.3078,25.3384,54900.0
2005-07-14 10:40:00,41.38,41.43,41.38,41.38,47800.0,25.3261,25.3567,25.3261,25.3261,47800.0
2005-07-14 10:45:00,41.39,41.4,41.27,41.3,65600.0,25.3323,25.3384,25.2588,25.2772,65600.0
2005-07-14 10:50:00,41.28,41.33,41.27,41.28,25300.0,25.2649,25.2955,25.2588,25.2649,25300.0
2005-07-14 10:55:00,41.28,41.28,41.21,41.25,38800.0,25.2649,25.2649,25.2221,25.2466,38800.0
2005-07-14 11:00:00,41.24,41.27,41.23,41.27,28300.0,25.2405,25.2588,25.2343,25.2588,28300.0
2005-07-14 11:05:00,41.27,41.29,41.26,41.27,106000.0,25.2588,25.2711,25.2527,25.2588,106000.0
2005-07-14 11:10:00,41.28,41.28,41.23,41.24,37200.0,25.2649,25.2649,25.2343,25.2405,37200.0
2005-07-14 11:15:00,41.23,41.25,41.21,41.22,44000.0,25.2343,25.2466,25.2221,25.2282,44000.0
2005-07-14 11:20:00,41.21,41.24,41.13,41.15,76000.0,25.2221,25.2405,25.1731,25.1854,76000.0
2005-07-14 11:25:00,41.15,41.18,41.06,41.09,85100.0,25.1854,25.2037,25.1303,25.1486,85100.0
2005-07-14 11:30:00,41.08,41.1,41.01,41.03,91400.0,25.1425,25.1548,25.0997,25.1119,91400.0
2005-07-14 11:35:00,41.03,41.15,41.01,41.12,53800.0,25.1119,25.1854,25.0997,25.167,53800.0
2005-07-14 11:40:00,41.11,41.14,41.08,41.1,37900.0,25.1609,25.1793,25.1425,25.1548,37900.0
2005-07-14 11:45:00,41.1,41.18,41.1,41.13,38000.0,25.1548,25.2037,25.1548,25.1731,38000.0
2005-07-14 11:50:00,41.13,41.21,41.11,41.15,33100.0,25.1731,25.2221,25.1609,25.1854,33100.0
2005-07-14 11:55:00,41.16,41.19,41.04,41.09,58000.0,25.1915,25.2099,25.118,25.1486,58000.0
2005-07-14 12:00:00,41.09,41.16,41.08,41.14,44000.0,25.1486,25.1915,25.1425,25.1793,44000.0
2005-07-14 12:05:00,41.15,41.24,41.14,41.23,92800.0,25.1854,25.2405,25.1793,25.2343,92800.0
2005-07-14 12:10:00,41.22,41.38,41.22,41.31,74500.0,25.2282,25.3261,25.2282,25.2833,74500.0
2005-07-14 12:15:00,41.29,41.33,41.26,41.27,36700.0,25.2711,25.2955,25.2527,25.2588,36700.0
2005-07-14 12:20:00,41.27,41.28,41.22,41.25,77900.0,25.2588,25.2649,25.2282,25.2466,77900.0
2005-07-14 12:25:00,41.25,41.26,41.21,41.23,37800.0,25.2466,25.2527,25.2221,25.2343,37800.0
2005-07-14 12:30:00,41.23,41.26,41.21,41.25,34700.0,25.2343,25.2527,25.2221,25.2466,34700.0
2005-07-14 12:35:00,41.24,41.27,41.21,41.21,47600.0,25.2405,25.2588,25.2221,25.2221,47600.0
2005-07-14 12:40:00,41.21,41.25,41.2,41.24,55400.0,25.2221,25.2466,25.216,25.2405,55400.0
2005-07-14 12:45:00,41.24,41.26,41.22,41.25,39300.0,25.2405,25.2527,25.2282,25.2466,39300.0
2005-07-14 12:50:00,41.24,41.25,41.23,41.24,15000.0,25.2405,25.2466,25.2343,25.2405,15000.0
2005-07-14 12:55:00,41.23,41.26,41.22,41.25,13800.0,25.2343,25.2527,25.2282,25.2466,13800.0
2005-07-14 13:00:00,41.25,41.29,41.23,41.26,52600.0,25.2466,25.2711,25.2343,25.2527,52600.0
2005-07-14 13:05:00,41.26,41.3,41.25,41.29,151600.0,25.2527,25.2772,25.2466,25.2711,151600.0
2005-07-14 13:10:00,41.29,41.4,41.28,41.39,102500.0,25.2711,25.3384,25.2649,25.3323,102500.0
2005-07-14 13:15:00,41.4,41.43,41.35,41.37,30900.0,25.3384,25.3567,25.3078,25.32,30900.0
2005-07-14 13:20:00,41.37,41.39,41.34,41.34,34800.0,25.32,25.3323,25.3017,25.3017,34800.0
2005-07-14 13:25:00,41.33,41.36,41.3,41.31,32600.0,25.2955,25.3139,25.2772,25.2833,32600.0
2005-07-14 13:30:00,41.3,41.3,41.24,41.27,57400.0,25.2772,25.2772,25.2405,25.2588,57400.0
2005-07-14 13:35:00,41.27,41.27,41.25,41.26,33400.0,25.2588,25.2588,25.2466,25.2527,33400.0
2005-07-14 13:40:00,41.26,41.27,41.2,41.2,23400.0,25.2527,25.2588,25.216,25.216,23400.0
2005-07-14 13:45:00,41.2,41.2,41.15,41.19,61000.0,25.216,25.216,25.1854,25.2099,61000.0
2005-07-14 13:50:00,41.18,41.22,41.17,41.2,27900.0,25.2037,25.2282,25.1976,25.216,27900.0
2005-07-14 13:55:00,41.2,41.2,41.14,41.19,27400.0,25.216,25.216,25.1793,25.2099,27400.0
2005-07-14 14:00:00,41.18,41.25,41.16,41.22,135000.0,25.2037,25.2466,25.1915,25.2282,135000.0
2005-07-14 14:05:00,41.22,41.22,41.15,41.17,42600.0,25.2282,25.2282,25.1854,25.1976,42600.0
2005-07-14 14:10:00,41.16,41.21,41.16,41.2,44600.0,25.1915,25.2221,25.1915,25.216,44600.0
2005-07-14 14:15:00,41.18,41.22,41.17,41.19,40400.0,25.2037,25.2282,25.1976,25.2099,40400.0
2005-07-14 14:20:00,41.19,41.2,41.18,41.2,65600.0,25.2099,25.216,25.2037,25.216,65600.0
2005-07-14 14:25:00,41.19,41.2,41.16,41.19,86500.0,25.2099,25.216,25.1915,25.2099,86500.0
2005-07-14 14:30:00,41.19,41.2,41.16,41.2,24000.0,25.2099,25.216,25.1915,25.216,24000.0
2005-07-14 14:35:00,41.19,41.2,41.19,41.19,33900.0,25.2099,25.216,25.2099,25.2099,33900.0
2005-07-14 14:40:00,41.19,41.2,41.18,41.18,42600.0,25.2099,25.216,25.2037,25.2037,42600.0
2005-07-14 14:45:00,41.18,41.2,41.07,41.1,162600.0,25.2037,25.216,25.1364,25.1548,162600.0
2005-07-14 14:50:00,41.07,41.11,40.99,41.03,185400.0,25.1364,25.1609,25.0874,25.1119,185400.0
2005-07-14 14:55:00,41.04,41.05,40.99,41.02,126400.0,25.118,25.1242,25.0874,25.1058,126400.0
2005-07-14 15:00:00,41.02,41.04,41.0,41.0,72300.0,25.1058,25.118,25.0936,25.0936,72300.0
2005-07-14 15:05:00,41.0,41.1,41.0,41.06,178000.0,25.0936,25.1548,25.0936,25.1303,178000.0
2005-07-14 15:10:00,41.06,41.07,41.02,41.04,44700.0,25.1303,25.1364,25.1058,25.118,44700.0
2005-07-14 15:15:00,41.05,41.07,41.04,41.05,55200.0,25.1242,25.1364,25.118,25.1242,55200.0
2005-07-14 15:20:00,41.05,41.09,41.05,41.09,51900.0,25.1242,25.1486,25.1242,25.1486,51900.0
2005-07-14 15:25:00,41.1,41.15,41.08,41.12,110300.0,25.1548,25.1854,25.1425,25.167,110300.0
2005-07-14 15:30:00,41.11,41.13,41.09,41.1,73400.0,25.1609,25.1731,25.1486,25.1548,73400.0
2005-07-14 15:35:00,41.11,41.11,41.09,41.11,66800.0,25.1609,25.1609,25.1486,25.1609,66800.0
2005-07-14 15:40:00,41.1,41.18,41.1,41.15,68100.0,25.1548,25.2037,25.1548,25.1854,68100.0
2005-07-14 15:45:00,41.15,41.17,41.1,41.12,136300.0,25.1854,25.1976,25.1548,25.167,136300.0
2005-07-14 15:50:00,41.12,41.15,41.08,41.09,140300.0,25.167,25.1854,25.1425,25.1486,140300.0
2005-07-14 15:55:00,41.09,41.09,41.0,41.05,259000.0,25.1486,25.1486,25.0936,25.1242,259000.0
2005-07-15 09:30:00,41.03,41.25,41.03,41.17,761500.0,25.1119,25.2466,25.1119,25.1976,761500.0
2005-07-15 09:35:00,41.14,41.18,41.03,41.06,82500.0,25.1793,25.2037,25.1119,25.1303,82500.0
2005-07-15 09:40:00,41.08,41.09,41.02,41.04,47100.0,25.1425,25.1486,25.1058,25.118,47100.0
2005-07-15 09:45:00,41.03,41.14,41.02,41.06,146100.0,25.1119,25.1793,25.1058,25.1303,146100.0
2005-07-15 09:50:00,41.1,41.13,41.01,41.04,72300.0,25.1548,25.1731,25.0997,25.118,72300.0
2005-07-15 09:55:00,41.05,41.09,41.02,41.04,76500.0,25.1242,25.1486,25.1058,25.118,76500.0
2005-07-15 10:00:00,41.05,41.1,41.01,41.08,309800.0,25.1242,25.1548,25.0997,25.1425,309800.0
2005-07-15 10:05:00,41.09,41.16,41.09,41.16,52900.0,25.1486,25.1915,25.1486,25.1915,52900.0
2005-07-15 10:10:00,41.15,41.15,41.06,41.11,34400.0,25.1854,25.1854,25.1303,25.1609,34400.0
2005-07-15 10:15:00,41.1,41.2,41.09,41.17,56500.0,25.1548,25.216,25.1486,25.1976,56500.0
2005-07-15 10:20:00,41.17,41.24,41.16,41.2,44800.0,25.1976,25.2405,25.1915,25.216,44800.0
2005-07-15 10:25:00,41.2,41.24,41.18,41.23,29200.0,25.216,25.2405,25.2037,25.2343,29200.0
2005-07-15 10:30:00,41.22,41.3,41.2,41.27,82900.0,25.2282,25.2772,25.216,25.2588,82900.0
2005-07-15 10:35:00,41.27,41.39,41.26,41.36,74200.0,25.2588,25.3323,25.2527,25.3139,74200.0
2005-07-15 10:40:00,41.38,41.4,41.31,41.34,116100.0,25.3261,25.3384,25.2833,25.3017,116100.0
2005-07-15 10:45:00,41.34,41.37,41.3,41.36,104000.0,25.3017,25.32,25.2772,25.3139,104000.0
2005-07-15 10:50:00,41.36,41.37,41.32,41.34,77000.0,25.3139,25.32,25.2894,25.3017,77000.0
2005-07-15 10:55:00,41.33,41.33,41.27,41.32,83000.0,25.2955,25.2955,25.2588,25.2894,83000.0
2005-07-15 11:00:00,41.32,41.44,41.32,41.42,84700.0,25.2894,25.3629,25.2894,25.3506,84700.0
2005-07-15 11:05:00,41.43,41.48,41.41,41.48,86400.0,25.3567,25.3873,25.3445,25.3873,86400.0
2005-07-15 11:10:00,41.48,41.49,41.43,41.46,66600.0,25.3873,25.3935,25.3567,25.3751,66600.0
2005-07-15 11:15:00,41.46,41.48,41.42,41.48,90300.0,25.3751,25.3873,25.3506,25.3873,90300.0
2005-07-15 11:20:00,41.48,41.49,41.44,41.45,32900.0,25.3873,25.3935,25.3629,25.369,32900.0
2005-07-15 11:25:00,41.45,41.48,41.44,41.48,50400.0,25.369,25.3873,25.3629,25.3873,50400.0
2005-07-15 11:30:00,41.48,41.48,41.45,41.46,57200.0,25.3873,25.3873,25.369,25.3751,57200.0
2005-07-15 11:35:00,41.47,41.49,41.44,41.47,53800.0,25.3812,25.3935,25.3629,25.3812,53800.0
2005-07-15 11:40:00,41.47,41.51,41.46,41.47,78000.0,25.3812,25.4057,25.3751,25.3812,78000.0
2005-07-15 11:45:00,41.48,41.52,41.46,41.47,28600.0,25.3873,25.4118,25.3751,25.3812,28600.0
2005-07-15 11:50:00,41.48,41.49,41.46,41.49,38000.0,25.3873,25.3935,25.3751,25.3935,38000.0
2005-07-15 11:55:00,41.49,41.53,41.48,41.52,68100.0,25.3935,25.4179,25.3873,25.4118,68100.0
2005-07-15 12:00:00,41.51,41.54,41.45,41.49,53200.0,25.4057,25.4241,25.369,25.3935,53200.0
2005-07-15 12:05:00,41.48,41.52,41.48,41.51,29300.0,25.3873,25.4118,25.3873,25.4057,29300.0
2005-07-15 12:10:00,41.51,41.54,41.5,41.51,39800.0,25.4057,25.4241,25.3996,25.4057,39800.0
2005-07-15 12:15:00,41.51,41.55,41.3,41.55,26100.0,25.4057,25.4302,25.2772,25.4302,26100.0
2005-07-15 12:20:00,41.54,41.6,41.52,41.59,104700.0,25.4241,25.4608,25.4118,25.4547,104700.0
2005-07-15 12:25:00,41.6,41.65,41.59,41.64,90600.0,25.4608,25.4914,25.4547,25.4853,90600.0
2005-07-15 12:30:00,41.63,41.66,41.62,41.66,56400.0,25.4791,25.4975,25.473,25.4975,56400.0
2005-07-15 12:35:00,41.66,41.68,41.63,41.65,57500.0,25.4975,25.5098,25.4791,25.4914,57500.0
2005-07-15 12:40:00,41.65,41.67,41.63,41.65,52300.0,25.4914,25.5036,25.4791,25.4914,52300.0
2005-07-15 12:45:00,41.65,41.69,41.6,41.68,36700.0,25.4914,25.5159,25.4608,25.5098,36700.0
2005-07-15 12:50:00,41.69,41.7,41.66,41.66,65300.0,25.5159,25.522,25.4975,25.4975,65300.0
2005-07-15 12:55:00,41.66,41.67,41.64,41.67,24300.0,25.4975,25.5036,25.4853,25.5036,24300.0
2005-07-15 13:00:00,41.66,41.68,41.66,41.67,29400.0,25.4975,25.5098,25.4975,25.5036,29400.0
2005-07-15 13:05:00,41.68,41.68,41.63,41.64,22900.0,25.5098,25.5098,25.4791,25.4853,22900.0
2005-07-15 13:10:00,41.64,41.69,41.64,41.67,45900.0,25.4853,25.5159,25.4853,25.5036,45900.0
2005-07-15 13:15:00,41.68,41.7,41.67,41.69,37900.0,25.5098,25.522,25.5036,25.5159,37900.0
2005-07-15 13:20:00,41.68,41.69,41.65,41.68,36700.0,25.5098,25.5159,25.4914,25.5098,36700.0
2005-07-15 13:25:00,41.68,41.74,41.65,41.65,71100.0,25.5098,25.5465,25.4914,25.4914,71100.0
2005-07-15 13:30:00,41.65,41.68,41.65,41.65,40100.0,25.4914,25.5098,25.4914,25.4914,40100.0
2005-07-15 13:35:00,41.65,41.67,41.64,41.67,38900.0,25.4914,25.5036,25.4853,25.5036,38900.0
2005-07-15 13:40:00,41.68,41.71,41.65,41.66,44800.0,25.5098,25.5281,25.4914,25.4975,44800.0
2005-07-15 13:45:00,41.66,41.71,41.65,41.71,150600.0,25.4975,25.5281,25.4914,25.5281,150600.0
2005-07-15 13:50:00,41.71,41.75,41.7,41.71,78900.0,25.5281,25.5526,25.522,25.5281,78900.0
2005-07-15 13:55:00,41.71,41.74,41.71,41.74,30000.0,25.5281,25.5465,25.5281,25.5465,30000.0
2005-07-15 14:00:00,41.74,41.74,41.72,41.74,42300.0,25.5465,25.5465,25.5342,25.5465,42300.0
2005-07-15 14:05:00,41.74,41.77,41.72,41.77,98300.0,25.5465,25.5648,25.5342,25.5648,98300.0
2005-07-15 14:10:00,41.78,41.8,41.77,41.78,62500.0,25.571,25.5832,25.5648,25.571,62500.0
2005-07-15 14:15:00,41.8,41.86,41.77,41.85,100300.0,25.5832,25.6199,25.5648,25.6138,100300.0
2005-07-15 14:20:00,41.85,41.93,41.85,41.93,122000.0,25.6138,25.6628,25.6138,25.6628,122000.0
2005-07-15 14:25:00,41.94,42.0,41.91,41.94,209700.0,25.6689,25.7056,25.6505,25.6689,209700.0
2005-07-15 14:30:00,41.93,41.96,41.9,41.93,61800.0,25.6628,25.6811,25.6444,25.6628,61800.0
2005-07-15 14:35:00,41.93,41.98,41.9,41.98,65400.0,25.6628,25.6934,25.6444,25.6934,65400.0
2005-07-15 14:40:00,41.97,41.99,41.9,41.9,385100.0,25.6872,25.6995,25.6444,25.6444,385100.0
2005-07-15 14:45:00,41.92,41.93,41.87,41.9,62200.0,25.6566,25.6628,25.626,25.6444,62200.0
2005-07-15 14:50:00,41.9,41.93,41.9,41.93,58900.0,25.6444,25.6628,25.6444,25.6628,58900.0
2005-07-15 14:55:00,41.93,41.96,41.91,41.93,101200.0,25.6628,25.6811,25.6505,25.6628,101200.0
2005-07-15 15:00:00,41.93,41.94,41.89,41.9,52700.0,25.6628,25.6689,25.6383,25.6444,52700.0
2005-07-15 15:05:00,41.9,41.93,41.88,41.91,74900.0,25.6444,25.6628,25.6322,25.6505,74900.0
2005-07-15 15:10:00,41.9,41.91,41.87,41.87,92500.0,25.6444,25.6505,25.626,25.626,92500.0
2005-07-15 15:15:00,41.86,41.88,41.74,41.77,129500.0,25.6199,25.6322,25.5465,25.5648,129500.0
2005-07-15 15:20:00,41.75,41.85,41.75,41.82,148000.0,25.5526,25.6138,25.5526,25.5954,148000.0
2005-07-15 15:25:00,41.81,41.83,41.73,41.73,47800.0,25.5893,25.6016,25.5404,25.5404,47800.0
2005-07-15 15:30:00,41.74,41.75,41.7,41.73,82900.0,25.5465,25.5526,25.522,25.5404,82900.0
2005-07-15 15:35:00,41.73,41.75,41.71,41.72,68400.0,25.5404,25.5526,25.5281,25.5342,68400.0
2005-07-15 15:40:00,41.71,41.78,41.7,41.73,84000.0,25.5281,25.571,25.522,25.5404,84000.0
2005-07-15 15:45:00,41.73,41.76,41.69,41.73,105500.0,25.5404,25.5587,25.5159,25.5404,105500.0
2005-07-15 15:50:00,41.73,41.75,41.68,41.68,65400.0,25.5404,25.5526,25.5098,25.5098,65400.0
2005-07-15 15:55:00,41.68,41.7,41.63,41.64,314100.0,25.5098,25.522,25.4791,25.4853,314100.0
2005-07-18 09:30:00,41.46,41.75,41.46,41.74,290900.0,25.3751,25.5526,25.3751,25.5465,290900.0
2005-07-18 09:35:00,41.74,41.8,41.68,41.78,113100.0,25.5465,25.5832,25.5098,25.571,113100.0
2005-07-18 09:40:00,41.77,41.78,41.63,41.72,113200.0,25.5648,25.571,25.4791,25.5342,113200.0
2005-07-18 09:45:00,41.73,41.75,41.67,41.73,69200.0,25.5404,25.5526,25.5036,25.5404,69200.0
2005-07-18 09:50:00,41.71,41.85,41.71,41.85,73400.0,25.5281,25.6138,25.5281,25.6138,73400.0
2005-07-18 09:55:00,41.85,41.99,41.84,41.96,124100.0,25.6138,25.6995,25.6077,25.6811,124100.0
2005-07-18 10:00:00,41.95,41.99,41.86,41.87,131800.0,25.675,25.6995,25.6199,25.626,131800.0
2005-07-18 10:05:00,41.86,41.94,41.81,41.94,117500.0,25.6199,25.6689,25.5893,25.6689,117500.0
2005-07-18 10:10:00,41.93,41.99,41.93,41.98,82400.0,25.6628,25.6995,25.6628,25.6934,82400.0
2005-07-18 10:15:00,41.99,42.0,41.9,41.91,177000.0,25.6995,25.7056,25.6444,25.6505,177000.0
2005-07-18 10:20:00,41.9,41.94,41.87,41.92,78000.0,25.6444,25.6689,25.626,25.6566,78000.0
2005-07-18 10:25:00,41.91,42.0,41.86,42.0,113600.0,25.6505,25.7056,25.6199,25.7056,113600.0
2005-07-18 10:30:00,42.0,42.14,41.99,42.09,180700.0,25.7056,25.7913,25.6995,25.7607,180700.0
2005-07-18 10:35:00,42.09,42.3,42.09,42.22,220300.0,25.7607,25.8892,25.7607,25.8403,220300.0
2005-07-18 10:40:00,42.23,42.27,42.18,42.19,130900.0,25.8464,25.8709,25.8158,25.8219,130900.0
2005-07-18 10:45:00,42.19,42.22,42.13,42.22,104600.0,25.8219,25.8403,25.7852,25.8403,104600.0
2005-07-18 10:50:00,42.2,42.28,42.2,42.28,154600.0,25.828,25.877,25.828,25.877,154600.0
2005-07-18 10:55:00,42.29,42.45,42.27,42.45,214300.0,25.8831,25.981,25.8709,25.981,214300.0
2005-07-18 11:00:00,42.45,42.45,42.36,42.36,198500.0,25.981,25.981,25.9259,25.9259,198500.0
2005-07-18 11:05:00,42.37,42.45,42.36,42.36,86100.0,25.9321,25.981,25.9259,25.9259,86100.0
2005-07-18 11:10:00,42.35,42.42,42.33,42.42,90700.0,25.9198,25.9627,25.9076,25.9627,90700.0
2005-07-18 11:15:00,42.4,42.47,42.4,42.4,72400.0,25.9504,25.9933,25.9504,25.9504,72400.0
2005-07-18 11:20:00,42.4,42.42,42.3,42.31,91600.0,25.9504,25.9627,25.8892,25.8953,91600.0
2005-07-18 11:25:00,42.33,42.34,42.3,42.32,97300.0,25.9076,25.9137,25.8892,25.9015,97300.0
2005-07-18 11:30:00,42.32,42.35,42.3,42.31,66000.0,25.9015,25.9198,25.8892,25.8953,66000.0
2005-07-18 11:35:00,42.33,42.34,42.27,42.29,115000.0,25.9076,25.9137,25.8709,25.8831,115000.0
2005-07-18 11:40:00,42.28,42.32,42.28,42.3,55200.0,25.877,25.9015,25.877,25.8892,55200.0
2005-07-18 11:45:00,42.3,42.35,42.3,42.35,54300.0,25.8892,25.9198,25.8892,25.9198,54300.0
2005-07-18 11:50:00,42.33,42.34,42.28,42.3,45500.0,25.9076,25.9137,25.877,25.8892,45500.0
2005-07-18 11:55:00,42.3,42.34,42.29,42.33,50700.0,25.8892,25.9137,25.8831,25.9076,50700.0
2005-07-18 12:00:00,42.34,42.34,42.31,42.34,81500.0,25.9137,25.9137,25.8953,25.9137,81500.0
2005-07-18 12:05:00,42.33,42.36,42.32,42.35,91300.0,25.9076,25.9259,25.9015,25.9198,91300.0
2005-07-18 12:10:00,42.35,42.36,42.33,42.34,44900.0,25.9198,25.9259,25.9076,25.9137,44900.0
2005-07-18 12:15:00,42.34,42.36,42.32,42.36,86800.0,25.9137,25.9259,25.9015,25.9259,86800.0
2005-07-18 12:20:00,42.35,42.4,42.34,42.39,55800.0,25.9198,25.9504,25.9137,25.9443,55800.0
2005-07-18 12:25:00,42.4,42.41,42.36,42.39,127800.0,25.9504,25.9565,25.9259,25.9443,127800.0
2005-07-18 12:30:00,42.35,42.4,42.35,42.36,128700.0,25.9198,25.9504,25.9198,25.9259,128700.0
2005-07-18 12:35:00,42.35,42.4,42.3,42.38,65700.0,25.9198,25.9504,25.8892,25.9382,65700.0
2005-07-18 12:40:00,42.38,42.39,42.3,42.31,75500.0,25.9382,25.9443,25.8892,25.8953,75500.0
2005-07-18 12:45:00,42.31,42.31,42.23,42.25,131700.0,25.8953,25.8953,25.8464,25.8586,131700.0
2005-07-18 12:50:00,42.25,42.33,42.24,42.3,145800.0,25.8586,25.9076,25.8525,25.8892,145800.0
2005-07-18 12:55:00,42.3,42.3,42.25,42.26,43400.0,25.8892,25.8892,25.8586,25.8647,43400.0
2005-07-18 13:00:00,42.26,42.26,42.19,42.21,85700.0,25.8647,25.8647,25.8219,25.8341,85700.0
2005-07-18 13:05:00,42.21,42.24,42.18,42.18,65200.0,25.8341,25.8525,25.8158,25.8158,65200.0
2005-07-18 13:10:00,42.18,42.19,42.14,42.17,84200.0,25.8158,25.8219,25.7913,25.8097,84200.0
2005-07-18 13:15:00,42.16,42.19,42.15,42.17,63200.0,25.8035,25.8219,25.7974,25.8097,63200.0
2005-07-18 13:20:00,42.18,42.23,42.17,42.23,65900.0,25.8158,25.8464,25.8097,25.8464,65900.0
2005-07-18 13:25:00,42.21,42.22,42.15,42.16,49000.0,25.8341,25.8403,25.7974,25.8035,49000.0
2005-07-18 13:30:00,42.16,42.18,42.11,42.14,63700.0,25.8035,25.8158,25.7729,25.7913,63700.0
2005-07-18 13:35:00,42.15,42.21,42.14,42.21,77400.0,25.7974,25.8341,25.7913,25.8341,77400.0
2005-07-18 13:40:00,42.21,42.26,42.21,42.24,83200.0,25.8341,25.8647,25.8341,25.8525,83200.0
2005-07-18 13:45:00,42.25,42.25,42.21,42.22,41700.0,25.8586,25.8586,25.8341,25.8403,41700.0
2005-07-18 13:50:00,42.21,42.23,42.14,42.18,69700.0,25.8341,25.8464,25.7913,25.8158,69700.0
2005-07-18 13:55:00,42.17,42.18,42.16,42.17,53100.0,25.8097,25.8158,25.8035,25.8097,53100.0
2005-07-18 14:00:00,42.16,42.19,42.16,42.18,55000.0,25.8035,25.8219,25.8035,25.8158,55000.0
2005-07-18 14:05:00,42.19,42.24,42.17,42.24,89000.0,25.8219,25.8525,25.8097,25.8525,89000.0
2005-07-18 14:10:00,42.24,42.28,42.22,42.23,88400.0,25.8525,25.877,25.8403,25.8464,88400.0
2005-07-18 14:15:00,42.22,42.26,42.22,42.25,31600.0,25.8403,25.8647,25.8403,25.8586,31600.0
2005-07-18 14:20:00,42.25,42.25,42.23,42.24,32200.0,25.8586,25.8586,25.8464,25.8525,32200.0
2005-07-18 14:25:00,42.24,42.25,42.21,42.24,58600.0,25.8525,25.8586,25.8341,25.8525,58600.0
2005-07-18 14:30:00,42.23,42.28,42.22,42.26,60100.0,25.8464,25.877,25.8403,25.8647,60100.0
2005-07-18 14:35:00,42.27,42.28,42.24,42.25,40900.0,25.8709,25.877,25.8525,25.8586,40900.0
2005-07-18 14:40:00,42.24,42.28,42.24,42.26,63600.0,25.8525,25.877,25.8525,25.8647,63600.0
2005-07-18 14:45:00,42.26,42.29,42.26,42.29,59100.0,25.8647,25.8831,25.8647,25.8831,59100.0
2005-07-18 14:50:00,42.28,42.3,42.24,42.26,73100.0,25.877,25.8892,25.8525,25.8647,73100.0
2005-07-18 14:55:00,42.25,42.29,42.24,42.29,74700.0,25.8586,25.8831,25.8525,25.8831,74700.0
2005-07-18 15:00:00,42.29,42.3,42.25,42.28,102700.0,25.8831,25.8892,25.8586,25.877,102700.0
2005-07-18 15:05:00,42.28,42.35,42.27,42.32,141700.0,25.877,25.9198,25.8709,25.9015,141700.0
2005-07-18 15:10:00,42.33,42.34,42.28,42.33,82700.0,25.9076,25.9137,25.877,25.9076,82700.0
2005-07-18 15:15:00,42.33,42.4,42.32,42.39,139800.0,25.9076,25.9504,25.9015,25.9443,139800.0
2005-07-18 15:20:00,42.38,42.44,42.38,42.43,110000.0,25.9382,25.9749,25.9382,25.9688,110000.0
2005-07-18 15:25:00,42.43,42.48,42.41,42.42,198600.0,25.9688,25.9994,25.9565,25.9627,198600.0
2005-07-18 15:30:00,42.4,42.45,42.38,42.4,173200.0,25.9504,25.981,25.9382,25.9504,173200.0
2005-07-18 15:35:00,42.4,42.49,42.39,42.49,292700.0,25.9504,26.0055,25.9443,26.0055,292700.0
2005-07-18 15:40:00,42.48,42.49,42.46,42.48,239500.0,25.9994,26.0055,25.9871,25.9994,239500.0
2005-07-18 15:45:00,42.48,42.5,42.46,42.49,432900.0,25.9994,26.0116,25.9871,26.0055,432900.0
2005-07-18 15:50:00,42.5,42.5,42.45,42.46,258800.0,26.0116,26.0116,25.981,25.9871,258800.0
2005-07-18 15:55:00,42.45,42.48,42.4,42.46,293300.0,25.981,25.9994,25.9504,25.9871,293300.0
2005-07-19 09:30:00,42.5,42.75,42.47,42.75,290400.0,26.0116,26.1646,25.9933,26.1646,290400.0
2005-07-19 09:35:00,42.75,42.94,42.75,42.85,267900.0,26.1646,26.2809,26.1646,26.2258,267900.0
2005-07-19 09:40:00,42.86,42.88,42.75,42.75,148100.0,26.232,26.2442,26.1646,26.1646,148100.0
2005-07-19 09:45:00,42.75,42.76,42.5,42.6,241500.0,26.1646,26.1708,26.0116,26.0728,241500.0
2005-07-19 09:50:00,42.61,42.68,42.57,42.68,163600.0,26.0789,26.1218,26.0545,26.1218,163600.0
2005-07-19 09:55:00,42.66,42.78,42.65,42.77,189900.0,26.1095,26.183,26.1034,26.1769,189900.0
2005-07-19 10:00:00,42.77,42.78,42.54,42.55,155400.0,26.1769,26.183,26.0361,26.0422,155400.0
2005-07-19 10:05:00,42.54,42.55,42.47,42.5,181300.0,26.0361,26.0422,25.9933,26.0116,181300.0
2005-07-19 10:10:00,42.5,42.56,42.45,42.56,93000.0,26.0116,26.0483,25.981,26.0483,93000.0
2005-07-19 10:15:00,42.57,42.65,42.57,42.64,150600.0,26.0545,26.1034,26.0545,26.0973,150600.0
2005-07-19 10:20:00,42.64,42.64,42.56,42.62,72500.0,26.0973,26.0973,26.0483,26.0851,72500.0
2005-07-19 10:25:00,42.62,42.77,42.61,42.69,104700.0,26.0851,26.1769,26.0789,26.1279,104700.0
2005-07-19 10:30:00,42.69,42.71,42.64,42.67,125300.0,26.1279,26.1402,26.0973,26.1157,125300.0
2005-07-19 10:35:00,42.68,42.74,42.65,42.7,102000.0,26.1218,26.1585,26.1034,26.134,102000.0
2005-07-19 10:40:00,42.68,42.69,42.65,42.66,223900.0,26.1218,26.1279,26.1034,26.1095,223900.0
2005-07-19 10:45:00,42.67,42.68,42.62,42.62,146300.0,26.1157,26.1218,26.0851,26.0851,146300.0
2005-07-19 10:50:00,42.63,42.63,42.58,42.59,159700.0,26.0912,26.0912,26.0606,26.0667,159700.0
2005-07-19 10:55:00,42.58,42.59,42.52,42.52,75000.0,26.0606,26.0667,26.0239,26.0239,75000.0
2005-07-19 11:00:00,42.52,42.58,42.5,42.51,104600.0,26.0239,26.0606,26.0116,26.0177,104600.0
2005-07-19 11:05:00,42.51,42.58,42.5,42.55,178600.0,26.0177,26.0606,26.0116,26.0422,178600.0
2005-07-19 11:10:00,42.56,42.6,42.51,42.51,146800.0,26.0483,26.0728,26.0177,26.0177,146800.0
2005-07-19 11:15:00,42.51,42.52,42.46,42.48,163800.0,26.0177,26.0239,25.9871,25.9994,163800.0
2005-07-19 11:20:00,42.47,42.54,42.45,42.49,66700.0,25.9933,26.0361,25.981,26.0055,66700.0
2005-07-19 11:25:00,42.48,42.52,42.48,42.49,75400.0,25.9994,26.0239,25.9994,26.0055,75400.0
2005-07-19 11:30:00,42.49,42.52,42.48,42.5,69500.0,26.0055,26.0239,25.9994,26.0116,69500.0
2005-07-19 11:35:00,42.49,42.51,42.48,42.48,75600.0,26.0055,26.0177,25.9994,25.9994,75600.0
2005-07-19 11:40:00,42.48,42.52,42.48,42.52,45300.0,25.9994,26.0239,25.9994,26.0239,45300.0
2005-07-19 11:45:00,42.51,42.55,42.49,42.51,71300.0,26.0177,26.0422,26.0055,26.0177,71300.0
2005-07-19 11:50:00,42.51,42.51,42.49,42.5,31800.0,26.0177,26.0177,26.0055,26.0116,31800.0
2005-07-19 11:55:00,42.5,42.53,42.49,42.53,40500.0,26.0116,26.03,26.0055,26.03,40500.0
2005-07-19 12:00:00,42.52,42.58,42.52,42.57,100700.0,26.0239,26.0606,26.0239,26.0545,100700.0
2005-07-19 12:05:00,42.56,42.57,42.55,42.56,44600.0,26.0483,26.0545,26.0422,26.0483,44600.0
2005-07-19 12:10:00,42.56,42.59,42.54,42.57,58700.0,26.0483,26.0667,26.0361,26.0545,58700.0
2005-07-19 12:15:00,42.59,42.59,42.56,42.57,52000.0,26.0667,26.0667,26.0483,26.0545,52000.0
2005-07-19 12:20:00,42.57,42.6,42.55,42.59,80600.0,26.0545,26.0728,26.0422,26.0667,80600.0
2005-07-19 12:25:00,42.6,42.64,42.6,42.61,139000.0,26.0728,26.0973,26.0728,26.0789,139000.0
2005-07-19 12:30:00,42.62,42.66,42.6,42.65,47500.0,26.0851,26.1095,26.0728,26.1034,47500.0
2005-07-19 12:35:00,42.65,42.69,42.63,42.63,91900.0,26.1034,26.1279,26.0912,26.0912,91900.0
2005-07-19 12:40:00,42.64,42.65,42.6,42.65,48400.0,26.0973,26.1034,26.0728,26.1034,48400.0
2005-07-19 12:45:00,42.64,42.66,42.62,42.63,25500.0,26.0973,26.1095,26.0851,26.0912,25500.0
2005-07-19 12:50:00,42.63,42.68,42.62,42.67,36200.0,26.0912,26.1218,26.0851,26.1157,36200.0
2005-07-19 12:55:00,42.65,42.74,42.64,42.71,86200.0,26.1034,26.1585,26.0973,26.1402,86200.0
2005-07-19 13:00:00,42.71,42.82,42.7,42.8,91100.0,26.1402,26.2075,26.134,26.1952,91100.0
2005-07-19 13:05:00,42.81,42.9,42.8,42.88,116300.0,26.2014,26.2564,26.1952,26.2442,116300.0
2005-07-19 13:10:00,42.89,42.9,42.87,42.9,82000.0,26.2503,26.2564,26.2381,26.2564,82000.0
2005-07-19 13:15:00,42.88,42.91,42.87,42.9,53900.0,26.2442,26.2626,26.2381,26.2564,53900.0
2005-07-19 13:20:00,42.9,42.99,42.9,42.98,154600.0,26.2564,26.3115,26.2564,26.3054,154600.0
2005-07-19 13:25:00,42.98,42.99,42.92,42.96,125300.0,26.3054,26.3115,26.2687,26.2932,125300.0
2005-07-19 13:30:00,42.96,43.08,42.96,43.05,361900.0,26.2932,26.3666,26.2932,26.3482,361900.0
2005-07-19 13:35:00,43.05,43.05,42.93,42.97,126500.0,26.3482,26.3482,26.2748,26.2993,126500.0
2005-07-19 13:40:00,42.97,43.08,42.96,43.01,123600.0,26.2993,26.3666,26.2932,26.3238,123600.0
2005-07-19 13:45:00,43.01,43.04,42.95,42.98,111000.0,26.3238,26.3421,26.287,26.3054,111000.0
2005-07-19 13:50:00,42.98,43.0,42.95,43.0,95000.0,26.3054,26.3176,26.287,26.3176,95000.0
2005-07-19 13:55:00,43.0,43.0,42.93,42.99,56500.0,26.3176,26.3176,26.2748,26.3115,56500.0
2005-07-19 14:00:00,42.99,43.02,42.91,42.91,128000.0,26.3115,26.3299,26.2626,26.2626,128000.0
2005-07-19 14:05:00,42.91,42.92,42.86,42.88,82100.0,26.2626,26.2687,26.232,26.2442,82100.0
2005-07-19 14:10:00,42.88,42.99,42.88,42.98,81500.0,26.2442,26.3115,26.2442,26.3054,81500.0
2005-07-19 14:15:00,42.99,43.05,42.98,42.98,78900.0,26.3115,26.3482,26.3054,26.3054,78900.0
2005-07-19 14:20:00,42.99,43.01,42.95,42.97,61900.0,26.3115,26.3238,26.287,26.2993,61900.0
2005-07-19 14:25:00,42.95,42.97,42.9,42.93,82800.0,26.287,26.2993,26.2564,26.2748,82800.0
2005-07-19 14:30:00,42.93,42.99,42.93,42.98,69000.0,26.2748,26.3115,26.2748,26.3054,69000.0
2005-07-19 14:35:00,42.98,43.0,42.94,42.96,60700.0,26.3054,26.3176,26.2809,26.2932,60700.0
2005-07-19 14:40:00,42.96,43.07,42.95,43.06,161700.0,26.2932,26.3605,26.287,26.3544,161700.0
2005-07-19 14:45:00,43.05,43.1,43.05,43.1,144900.0,26.3482,26.3788,26.3482,26.3788,144900.0
2005-07-19 14:50:00,43.08,43.1,43.06,43.08,130800.0,26.3666,26.3788,26.3544,26.3666,130800.0
2005-07-19 14:55:00,43.08,43.09,43.06,43.08,49000.0,26.3666,26.3727,26.3544,26.3666,49000.0
2005-07-19 15:00:00,43.07,43.09,43.05,43.06,106700.0,26.3605,26.3727,26.3482,26.3544,106700.0
2005-07-19 15:05:00,43.06,43.07,43.05,43.07,90200.0,26.3544,26.3605,26.3482,26.3605,90200.0
2005-07-19 15:10:00,43.07,43.1,43.06,43.07,97500.0,26.3605,26.3788,26.3544,26.3605,97500.0
2005-07-19 15:15:00,43.06,43.15,43.06,43.07,148400.0,26.3544,26.4094,26.3544,26.3605,148400.0
2005-07-19 15:20:00,43.08,43.11,43.06,43.11,111000.0,26.3666,26.385,26.3544,26.385,111000.0
2005-07-19 15:25:00,43.1,43.25,43.1,43.23,283200.0,26.3788,26.4707,26.3788,26.4584,283200.0
2005-07-19 15:30:00,43.25,43.25,43.2,43.23,165700.0,26.4707,26.4707,26.44,26.4584,165700.0
2005-07-19 15:35:00,43.23,43.25,43.19,43.25,234900.0,26.4584,26.4707,26.4339,26.4707,234900.0
2005-07-19 15:40:00,43.25,43.25,43.16,43.16,198300.0,26.4707,26.4707,26.4156,26.4156,198300.0
2005-07-19 15:45:00,43.16,43.17,43.08,43.12,160100.0,26.4156,26.4217,26.3666,26.3911,160100.0
2005-07-19 15:50:00,43.11,43.17,43.11,43.14,255200.0,26.385,26.4217,26.385,26.4033,255200.0
2005-07-19 15:55:00,43.14,43.21,43.13,43.17,243400.0,26.4033,26.4462,26.3972,26.4217,243400.0
2005-07-20 09:30:00,43.21,43.24,43.16,43.24,288300.0,26.4462,26.4645,26.4156,26.4645,288300.0
2005-07-20 09:35:00,43.24,43.31,43.21,43.27,167200.0,26.4645,26.5074,26.4462,26.4829,167200.0
2005-07-20 09:40:00,43.26,43.39,43.26,43.33,171200.0,26.4768,26.5563,26.4768,26.5196,171200.0
2005-07-20 09:45:00,43.32,43.34,43.14,43.22,299900.0,26.5135,26.5257,26.4033,26.4523,299900.0
2005-07-20 09:50:00,43.23,43.34,43.2,43.27,195800.0,26.4584,26.5257,26.44,26.4829,195800.0
2005-07-20 09:55:00,43.27,43.28,43.16,43.21,186100.0,26.4829,26.489,26.4156,26.4462,186100.0
2005-07-20 10:00:00,43.21,43.21,43.05,43.12,293900.0,26.4462,26.4462,26.3482,26.3911,293900.0
2005-07-20 10:05:00,43.13,43.27,43.1,43.21,133800.0,26.3972,26.4829,26.3788,26.4462,133800.0
2005-07-20 10:10:00,43.22,43.27,43.13,43.18,109300.0,26.4523,26.4829,26.3972,26.4278,109300.0
2005-07-20 10:15:00,43.18,43.23,43.09,43.21,184100.0,26.4278,26.4584,26.3727,26.4462,184100.0
2005-07-20 10:20:00,43.21,43.28,43.15,43.26,347200.0,26.4462,26.489,26.4094,26.4768,347200.0
2005-07-20 10:25:00,43.26,43.29,43.18,43.2,82400.0,26.4768,26.4951,26.4278,26.44,82400.0
2005-07-20 10:30:00,43.2,43.32,43.19,43.29,110800.0,26.44,26.5135,26.4339,26.4951,110800.0
2005-07-20 10:35:00,43.29,43.29,43.14,43.17,86200.0,26.4951,26.4951,26.4033,26.4217,86200.0
2005-07-20 10:40:00,43.17,43.2,43.15,43.18,88000.0,26.4217,26.44,26.4094,26.4278,88000.0
2005-07-20 10:45:00,43.17,43.21,43.17,43.19,53900.0,26.4217,26.4462,26.4217,26.4339,53900.0
2005-07-20 10:50:00,43.19,43.23,43.16,43.18,125400.0,26.4339,26.4584,26.4156,26.4278,125400.0
2005-07-20 10:55:00,43.18,43.27,43.17,43.22,110400.0,26.4278,26.4829,26.4217,26.4523,110400.0
2005-07-20 11:00:00,43.22,43.22,43.18,43.21,68600.0,26.4523,26.4523,26.4278,26.4462,68600.0
2005-07-20 11:05:00,43.21,43.22,43.2,43.21,118300.0,26.4462,26.4523,26.44,26.4462,118300.0
2005-07-20 11:10:00,43.21,43.22,43.19,43.19,109600.0,26.4462,26.4523,26.4339,26.4339,109600.0
2005-07-20 11:15:00,43.2,43.24,43.19,43.23,192300.0,26.44,26.4645,26.4339,26.4584,192300.0
2005-07-20 11:20:00,43.22,43.23,43.19,43.2,136100.0,26.4523,26.4584,26.4339,26.44,136100.0
2005-07-20 11:25:00,43.2,43.41,43.19,43.31,73900.0,26.44,26.5686,26.4339,26.5074,73900.0
2005-07-20 11:30:00,43.31,43.38,43.3,43.31,164000.0,26.5074,26.5502,26.5013,26.5074,164000.0
2005-07-20 11:35:00,43.31,43.35,43.28,43.29,132900.0,26.5074,26.5319,26.489,26.4951,132900.0
2005-07-20 11:40:00,43.29,43.32,43.27,43.3,147200.0,26.4951,26.5135,26.4829,26.5013,147200.0
2005-07-20 11:45:00,43.3,43.34,43.29,43.3,73000.0,26.5013,26.5257,26.4951,26.5013,73000.0
2005-07-20 11:50:00,43.3,43.3,43.27,43.28,97300.0,26.5013,26.5013,26.4829,26.489,97300.0
2005-07-20 11:55:00,43.28,43.29,43.25,43.26,53900.0,26.489,26.4951,26.4707,26.4768,53900.0
2005-07-20 12:00:00,43.26,43.28,43.25,43.26,65000.0,26.4768,26.489,26.4707,26.4768,65000.0
2005-07-20 12:05:00,43.26,43.28,43.25,43.27,289800.0,26.4768,26.489,26.4707,26.4829,289800.0
2005-07-20 12:10:00,43.27,43.31,43.27,43.3,68600.0,26.4829,26.5074,26.4829,26.5013,68600.0
2005-07-20 12:15:00,43.3,43.32,43.3,43.31,42700.0,26.5013,26.5135,26.5013,26.5074,42700.0
2005-07-20 12:20:00,43.31,43.32,43.3,43.32,59900.0,26.5074,26.5135,26.5013,26.5135,59900.0
2005-07-20 12:25:00,43.32,43.34,43.3,43.3,194200.0,26.5135,26.5257,26.5013,26.5013,194200.0
2005-07-20 12:30:00,43.33,43.33,43.31,43.32,73600.0,26.5196,26.5196,26.5074,26.5135,73600.0
2005-07-20 12:35:00,43.33,43.33,43.31,43.31,31400.0,26.5196,26.5196,26.5074,26.5074,31400.0
2005-07-20 12:40:00,43.31,43.34,43.31,43.32,38200.0,26.5074,26.5257,26.5074,26.5135,38200.0
2005-07-20 12:45:00,43.32,43.33,43.3,43.31,36000.0,26.5135,26.5196,26.5013,26.5074,36000.0
2005-07-20 12:50:00,43.31,43.32,43.31,43.32,23400.0,26.5074,26.5135,26.5074,26.5135,23400.0
2005-07-20 12:55:00,43.31,43.35,43.31,43.34,38200.0,26.5074,26.5319,26.5074,26.5257,38200.0
2005-07-20 13:00:00,43.34,43.34,43.31,43.32,35300.0,26.5257,26.5257,26.5074,26.5135,35300.0
2005-07-20 13:05:00,43.32,43.33,43.31,43.31,28300.0,26.5135,26.5196,26.5074,26.5074,28300.0
2005-07-20 13:10:00,43.32,43.33,43.29,43.32,31600.0,26.5135,26.5196,26.4951,26.5135,31600.0
2005-07-20 13:15:00,43.32,43.46,43.32,43.46,78800.0,26.5135,26.5992,26.5135,26.5992,78800.0
2005-07-20 13:20:00,43.46,43.53,43.44,43.48,232000.0,26.5992,26.642,26.5869,26.6114,232000.0
2005-07-20 13:25:00,43.48,43.6,43.47,43.57,125800.0,26.6114,26.6849,26.6053,26.6665,125800.0
2005-07-20 13:30:00,43.57,43.67,43.57,43.59,114300.0,26.6665,26.7277,26.6665,26.6787,114300.0
2005-07-20 13:35:00,43.6,43.75,43.6,43.75,158600.0,26.6849,26.7767,26.6849,26.7767,158600.0
2005-07-20 13:40:00,43.73,43.74,43.63,43.64,105400.0,26.7644,26.7706,26.7032,26.7093,105400.0
2005-07-20 13:45:00,43.65,43.66,43.63,43.64,72600.0,26.7155,26.7216,26.7032,26.7093,72600.0
2005-07-20 13:50:00,43.65,43.69,43.63,43.67,68600.0,26.7155,26.7399,26.7032,26.7277,68600.0
2005-07-20 13:55:00,43.68,43.75,43.64,43.72,91800.0,26.7338,26.7767,26.7093,26.7583,91800.0
2005-07-20 14:00:00,43.74,43.78,43.72,43.76,125200.0,26.7706,26.795,26.7583,26.7828,125200.0
2005-07-20 14:05:00,43.77,43.77,43.69,43.7,53500.0,26.7889,26.7889,26.7399,26.7461,53500.0
2005-07-20 14:10:00,43.72,43.72,43.69,43.71,33400.0,26.7583,26.7583,26.7399,26.7522,33400.0
2005-07-20 14:15:00,43.71,43.72,43.66,43.68,88900.0,26.7522,26.7583,26.7216,26.7338,88900.0
2005-07-20 14:20:00,43.68,43.72,43.65,43.7,55300.0,26.7338,26.7583,26.7155,26.7461,55300.0
2005-07-20 14:25:00,43.69,43.74,43.67,43.71,57000.0,26.7399,26.7706,26.7277,26.7522,57000.0
2005-07-20 14:30:00,43.72,43.78,43.72,43.76,119800.0,26.7583,26.795,26.7583,26.7828,119800.0
2005-07-20 14:35:00,43.76,43.8,43.69,43.79,167300.0,26.7828,26.8073,26.7399,26.8012,167300.0
2005-07-20 14:40:00,43.78,43.79,43.72,43.73,179600.0,26.795,26.8012,26.7583,26.7644,179600.0
2005-07-20 14:45:00,43.72,43.79,43.72,43.77,121100.0,26.7583,26.8012,26.7583,26.7889,121100.0
2005-07-20 14:50:00,43.77,43.78,43.74,43.77,102500.0,26.7889,26.795,26.7706,26.7889,102500.0
2005-07-20 14:55:00,43.77,43.79,43.75,43.77,165000.0,26.7889,26.8012,26.7767,26.7889,165000.0
2005-07-20 15:00:00,43.78,43.79,43.74,43.75,138900.0,26.795,26.8012,26.7706,26.7767,138900.0
2005-07-20 15:05:00,43.75,43.79,43.74,43.79,92100.0,26.7767,26.8012,26.7706,26.8012,92100.0
2005-07-20 15:10:00,43.79,43.8,43.75,43.75,58200.0,26.8012,26.8073,26.7767,26.7767,58200.0
2005-07-20 15:15:00,43.75,43.79,43.73,43.73,107600.0,26.7767,26.8012,26.7644,26.7644,107600.0
2005-07-20 15:20:00,43.74,43.76,43.71,43.73,90900.0,26.7706,26.7828,26.7522,26.7644,90900.0
2005-07-20 15:25:00,43.74,43.77,43.72,43.74,89600.0,26.7706,26.7889,26.7583,26.7706,89600.0
2005-07-20 15:30:00,43.74,43.83,43.74,43.78,166300.0,26.7706,26.8256,26.7706,26.795,166300.0
2005-07-20 15:35:00,43.78,43.78,43.73,43.75,97400.0,26.795,26.795,26.7644,26.7767,97400.0
2005-07-20 15:40:00,43.75,43.9,43.75,43.85,167700.0,26.7767,26.8685,26.7767,26.8379,167700.0
2005-07-20 15:45:00,43.86,43.98,43.86,43.95,240800.0,26.844,26.9174,26.844,26.8991,240800.0
2005-07-20 15:50:00,43.95,43.97,43.93,43.94,270300.0,26.8991,26.9113,26.8868,26.893,270300.0
2005-07-20 15:55:00,43.96,43.98,43.89,43.92,343200.0,26.9052,26.9174,26.8624,26.8807,343200.0
2005-07-21 09:30:00,43.7,43.93,43.5,43.51,387800.0,26.7461,26.8868,26.6237,26.6298,387800.0
2005-07-21 09:35:00,43.52,43.62,43.4,43.61,238700.0,26.6359,26.6971,26.5625,26.691,238700.0
2005-07-21 09:40:00,43.69,43.7,43.45,43.58,155300.0,26.7399,26.7461,26.5931,26.6726,155300.0
2005-07-21 09:45:00,43.59,43.61,43.48,43.5,112600.0,26.6787,26.691,26.6114,26.6237,112600.0
2005-07-21 09:50:00,43.49,43.49,43.34,43.37,136000.0,26.6175,26.6175,26.5257,26.5441,136000.0
2005-07-21 09:55:00,43.4,43.44,43.34,43.39,154900.0,26.5625,26.5869,26.5257,26.5563,154900.0
2005-07-21 10:00:00,43.42,43.47,43.35,43.41,240100.0,26.5747,26.6053,26.5319,26.5686,240100.0
2005-07-21 10:05:00,43.36,43.52,43.36,43.52,95500.0,26.538,26.6359,26.538,26.6359,95500.0
2005-07-21 10:10:00,43.52,43.56,43.46,43.5,94400.0,26.6359,26.6604,26.5992,26.6237,94400.0
2005-07-21 10:15:00,43.5,43.51,43.36,43.36,110600.0,26.6237,26.6298,26.538,26.538,110600.0
2005-07-21 10:20:00,43.38,43.46,43.34,43.4,88800.0,26.5502,26.5992,26.5257,26.5625,88800.0
2005-07-21 10:25:00,43.42,43.45,43.36,43.4,75300.0,26.5747,26.5931,26.538,26.5625,75300.0
2005-07-21 10:30:00,43.4,43.46,43.37,43.44,129300.0,26.5625,26.5992,26.5441,26.5869,129300.0
2005-07-21 10:35:00,43.44,43.44,43.16,43.19,161100.0,26.5869,26.5869,26.4156,26.4339,161100.0
2005-07-21 10:40:00,43.19,43.19,43.04,43.1,191100.0,26.4339,26.4339,26.3421,26.3788,191100.0
2005-07-21 10:45:00,43.12,43.13,43.07,43.1,115000.0,26.3911,26.3972,26.3605,26.3788,115000.0
2005-07-21 10:50:00,43.12,43.25,43.1,43.21,167000.0,26.3911,26.4707,26.3788,26.4462,167000.0
2005-07-21 10:55:00,43.21,43.22,43.16,43.21,231700.0,26.4462,26.4523,26.4156,26.4462,231700.0
2005-07-21 11:00:00,43.21,43.3,43.17,43.24,67000.0,26.4462,26.5013,26.4217,26.4645,67000.0
2005-07-21 11:05:00,43.26,43.27,43.19,43.25,109900.0,26.4768,26.4829,26.4339,26.4707,109900.0
2005-07-21 11:10:00,43.25,43.32,43.24,43.29,88000.0,26.4707,26.5135,26.4645,26.4951,88000.0
2005-07-21 11:15:00,43.3,43.31,43.27,43.3,150200.0,26.5013,26.5074,26.4829,26.5013,150200.0
2005-07-21 11:20:00,43.3,43.31,43.29,43.3,113100.0,26.5013,26.5074,26.4951,26.5013,113100.0
2005-07-21 11:25:00,43.31,43.35,43.3,43.33,84700.0,26.5074,26.5319,26.5013,26.5196,84700.0
2005-07-21 11:30:00,43.33,43.35,43.31,43.34,138300.0,26.5196,26.5319,26.5074,26.5257,138300.0
2005-07-21 11:35:00,43.33,43.34,43.32,43.34,78800.0,26.5196,26.5257,26.5135,26.5257,78800.0
2005-07-21 11:40:00,43.33,43.36,43.33,43.34,53200.0,26.5196,26.538,26.5196,26.5257,53200.0
2005-07-21 11:45:00,43.34,43.37,43.31,43.37,67000.0,26.5257,26.5441,26.5074,26.5441,67000.0
2005-07-21 11:50:00,43.38,43.52,43.36,43.36,104400.0,26.5502,26.6359,26.538,26.538,104400.0
2005-07-21 11:55:00,43.4,43.4,43.34,43.36,57000.0,26.5625,26.5625,26.5257,26.538,57000.0
2005-07-21 12:00:00,43.36,43.38,43.33,43.34,73300.0,26.538,26.5502,26.5196,26.5257,73300.0
2005-07-21 12:05:00,43.34,43.39,43.32,43.37,60500.0,26.5257,26.5563,26.5135,26.5441,60500.0
2005-07-21 12:10:00,43.37,43.4,43.27,43.27,80900.0,26.5441,26.5625,26.4829,26.4829,80900.0
2005-07-21 12:15:00,43.27,43.37,43.27,43.35,50300.0,26.4829,26.5441,26.4829,26.5319,50300.0
2005-07-21 12:20:00,43.35,43.36,43.31,43.32,49700.0,26.5319,26.538,26.5074,26.5135,49700.0
2005-07-21 12:25:00,43.31,43.36,43.28,43.34,137700.0,26.5074,26.538,26.489,26.5257,137700.0
2005-07-21 12:30:00,43.34,43.54,43.34,43.54,126900.0,26.5257,26.6481,26.5257,26.6481,126900.0
2005-07-21 12:35:00,43.52,43.85,43.5,43.73,338600.0,26.6359,26.8379,26.6237,26.7644,338600.0
2005-07-21 12:40:00,43.73,43.74,43.57,43.61,113900.0,26.7644,26.7706,26.6665,26.691,113900.0
2005-07-21 12:45:00,43.6,43.85,43.59,43.65,85100.0,26.6849,26.8379,26.6787,26.7155,85100.0
2005-07-21 12:50:00,43.63,43.9,43.63,43.84,177700.0,26.7032,26.8685,26.7032,26.8318,177700.0
2005-07-21 12:55:00,43.84,43.84,43.67,43.71,80100.0,26.8318,26.8318,26.7277,26.7522,80100.0
2005-07-21 13:00:00,43.72,43.89,43.67,43.79,68100.0,26.7583,26.8624,26.7277,26.8012,68100.0
2005-07-21 13:05:00,43.8,43.88,43.71,43.76,100700.0,26.8073,26.8562,26.7522,26.7828,100700.0
2005-07-21 13:10:00,43.75,43.75,43.61,43.61,51700.0,26.7767,26.7767,26.691,26.691,51700.0
2005-07-21 13:15:00,43.61,43.62,43.54,43.61,48000.0,26.691,26.6971,26.6481,26.691,48000.0
2005-07-21 13:20:00,43.62,43.63,43.56,43.59,38600.0,26.6971,26.7032,26.6604,26.6787,38600.0
2005-07-21 13:25:00,43.59,43.59,43.53,43.56,21000.0,26.6787,26.6787,26.642,26.6604,21000.0
2005-07-21 13:30:00,43.56,43.64,43.55,43.55,44900.0,26.6604,26.7093,26.6543,26.6543,44900.0
2005-07-21 13:35:00,43.55,43.57,43.45,43.51,33700.0,26.6543,26.6665,26.5931,26.6298,33700.0
2005-07-21 13:40:00,43.48,43.52,43.47,43.52,23400.0,26.6114,26.6359,26.6053,26.6359,23400.0
2005-07-21 13:45:00,43.5,43.52,43.47,43.49,100100.0,26.6237,26.6359,26.6053,26.6175,100100.0
2005-07-21 13:50:00,43.48,43.52,43.48,43.52,72700.0,26.6114,26.6359,26.6114,26.6359,72700.0
2005-07-21 13:55:00,43.53,43.53,43.46,43.46,196400.0,26.642,26.642,26.5992,26.5992,196400.0
2005-07-21 14:00:00,43.45,43.48,43.38,43.38,106400.0,26.5931,26.6114,26.5502,26.5502,106400.0
2005-07-21 14:05:00,43.38,43.38,43.3,43.35,104800.0,26.5502,26.5502,26.5013,26.5319,104800.0
2005-07-21 14:10:00,43.37,43.4,43.35,43.38,134100.0,26.5441,26.5625,26.5319,26.5502,134100.0
2005-07-21 14:15:00,43.38,43.47,43.37,43.45,63500.0,26.5502,26.6053,26.5441,26.5931,63500.0
2005-07-21 14:20:00,43.45,43.46,43.42,43.42,32100.0,26.5931,26.5992,26.5747,26.5747,32100.0
2005-07-21 14:25:00,43.42,43.44,43.29,43.34,101200.0,26.5747,26.5869,26.4951,26.5257,101200.0
2005-07-21 14:30:00,43.33,43.38,43.29,43.31,109100.0,26.5196,26.5502,26.4951,26.5074,109100.0
2005-07-21 14:35:00,43.31,43.32,43.28,43.32,88300.0,26.5074,26.5135,26.489,26.5135,88300.0
2005-07-21 14:40:00,43.32,43.36,43.31,43.35,69000.0,26.5135,26.538,26.5074,26.5319,69000.0
2005-07-21 14:45:00,43.34,43.35,43.29,43.33,73300.0,26.5257,26.5319,26.4951,26.5196,73300.0
2005-07-21 14:50:00,43.33,43.38,43.23,43.25,217800.0,26.5196,26.5502,26.4584,26.4707,217800.0
2005-07-21 14:55:00,43.26,43.32,43.24,43.25,247800.0,26.4768,26.5135,26.4645,26.4707,247800.0
2005-07-21 15:00:00,43.26,43.29,43.22,43.26,57200.0,26.4768,26.4951,26.4523,26.4768,57200.0
2005-07-21 15:05:00,43.26,43.27,43.22,43.27,118100.0,26.4768,26.4829,26.4523,26.4829,118100.0
2005-07-21 15:10:00,43.27,43.4,43.27,43.39,136100.0,26.4829,26.5625,26.4829,26.5563,136100.0
2005-07-21 15:15:00,43.4,43.41,43.34,43.35,75200.0,26.5625,26.5686,26.5257,26.5319,75200.0
2005-07-21 15:20:00,43.36,43.36,43.29,43.29,63700.0,26.538,26.538,26.4951,26.4951,63700.0
2005-07-21 15:25:00,43.29,43.38,43.28,43.36,106400.0,26.4951,26.5502,26.489,26.538,106400.0
2005-07-21 15:30:00,43.36,43.36,43.27,43.31,81600.0,26.538,26.538,26.4829,26.5074,81600.0
2005-07-21 15:35:00,43.3,43.34,43.28,43.28,116800.0,26.5013,26.5257,26.489,26.489,116800.0
2005-07-21 15:40:00,43.28,43.38,43.23,43.38,151700.0,26.489,26.5502,26.4584,26.5502,151700.0
2005-07-21 15:45:00,43.37,43.38,43.28,43.34,209200.0,26.5441,26.5502,26.489,26.5257,209200.0
2005-07-21 15:50:00,43.34,43.4,43.34,43.35,204000.0,26.5257,26.5625,26.5257,26.5319,204000.0
2005-07-21 15:55:00,43.35,43.39,43.3,43.34,324000.0,26.5319,26.5563,26.5013,26.5257,324000.0
2005-07-22 09:30:00,43.22,43.26,43.16,43.2,232800.0,26.4523,26.4768,26.4156,26.44,232800.0
2005-07-22 09:35:00,43.2,43.26,43.2,43.22,107800.0,26.44,26.4768,26.44,26.4523,107800.0
2005-07-22 09:40:00,43.2,43.21,43.08,43.21,148500.0,26.44,26.4462,26.3666,26.4462,148500.0
2005-07-22 09:45:00,43.22,43.29,43.22,43.27,103700.0,26.4523,26.4951,26.4523,26.4829,103700.0
2005-07-22 09:50:00,43.25,43.35,43.24,43.29,254900.0,26.4707,26.5319,26.4645,26.4951,254900.0
2005-07-22 09:55:00,43.31,43.31,43.19,43.26,60600.0,26.5074,26.5074,26.4339,26.4768,60600.0
2005-07-22 10:00:00,43.27,43.28,43.1,43.12,114200.0,26.4829,26.489,26.3788,26.3911,114200.0
2005-07-22 10:05:00,43.12,43.13,42.89,42.91,148300.0,26.3911,26.3972,26.2503,26.2626,148300.0
2005-07-22 10:10:00,42.88,42.91,42.78,42.89,216600.0,26.2442,26.2626,26.183,26.2503,216600.0
2005-07-22 10:15:00,42.89,42.9,42.85,42.86,87800.0,26.2503,26.2564,26.2258,26.232,87800.0
2005-07-22 10:20:00,42.87,42.95,42.85,42.94,106700.0,26.2381,26.287,26.2258,26.2809,106700.0
2005-07-22 10:25:00,42.94,43.01,42.91,42.95,69000.0,26.2809,26.3238,26.2626,26.287,69000.0
2005-07-22 10:30:00,42.95,42.97,42.92,42.93,88000.0,26.287,26.2993,26.2687,26.2748,88000.0
2005-07-22 10:35:00,42.94,43.0,42.94,43.0,47700.0,26.2809,26.3176,26.2809,26.3176,47700.0
2005-07-22 10:40:00,43.01,43.1,42.92,42.94,71100.0,26.3238,26.3788,26.2687,26.2809,71100.0
2005-07-22 10:45:00,42.93,42.98,42.85,42.98,70500.0,26.2748,26.3054,26.2258,26.3054,70500.0
2005-07-22 10:50:00,42.98,43.04,42.93,42.93,37300.0,26.3054,26.3421,26.2748,26.2748,37300.0
2005-07-22 10:55:00,42.93,43.04,42.93,43.03,67900.0,26.2748,26.3421,26.2748,26.336,67900.0
2005-07-22 11:00:00,43.04,43.1,43.03,43.06,37500.0,26.3421,26.3788,26.336,26.3544,37500.0
2005-07-22 11:05:00,43.05,43.13,43.04,43.12,39000.0,26.3482,26.3972,26.3421,26.3911,39000.0
2005-07-22 11:10:00,43.12,43.15,43.06,43.15,39200.0,26.3911,26.4094,26.3544,26.4094,39200.0
2005-07-22 11:15:00,43.15,43.19,43.11,43.14,64000.0,26.4094,26.4339,26.385,26.4033,64000.0
2005-07-22 11:20:00,43.13,43.15,43.07,43.09,107200.0,26.3972,26.4094,26.3605,26.3727,107200.0
2005-07-22 11:25:00,43.09,43.17,43.08,43.14,73200.0,26.3727,26.4217,26.3666,26.4033,73200.0
2005-07-22 11:30:00,43.14,43.16,43.1,43.13,92500.0,26.4033,26.4156,26.3788,26.3972,92500.0
2005-07-22 11:35:00,43.13,43.18,43.11,43.16,51400.0,26.3972,26.4278,26.385,26.4156,51400.0
2005-07-22 11:40:00,43.17,43.24,43.17,43.24,41900.0,26.4217,26.4645,26.4217,26.4645,41900.0
2005-07-22 11:45:00,43.24,43.3,43.24,43.29,38200.0,26.4645,26.5013,26.4645,26.4951,38200.0
2005-07-22 11:50:00,43.29,43.35,43.29,43.29,49000.0,26.4951,26.5319,26.4951,26.4951,49000.0
2005-07-22 11:55:00,43.3,43.32,43.29,43.3,31500.0,26.5013,26.5135,26.4951,26.5013,31500.0
2005-07-22 12:00:00,43.3,43.33,43.3,43.32,69000.0,26.5013,26.5196,26.5013,26.5135,69000.0
2005-07-22 12:05:00,43.3,43.36,43.29,43.3,66900.0,26.5013,26.538,26.4951,26.5013,66900.0
2005-07-22 12:10:00,43.32,43.35,43.28,43.32,59300.0,26.5135,26.5319,26.489,26.5135,59300.0
2005-07-22 12:15:00,43.31,43.33,43.3,43.3,45800.0,26.5074,26.5196,26.5013,26.5013,45800.0
2005-07-22 12:20:00,43.3,43.32,43.3,43.31,25400.0,26.5013,26.5135,26.5013,26.5074,25400.0
2005-07-22 12:25:00,43.3,43.31,43.18,43.22,48400.0,26.5013,26.5074,26.4278,26.4523,48400.0
2005-07-22 12:30:00,43.22,43.26,43.21,43.26,78300.0,26.4523,26.4768,26.4462,26.4768,78300.0
2005-07-22 12:35:00,43.26,43.27,43.23,43.25,18500.0,26.4768,26.4829,26.4584,26.4707,18500.0
2005-07-22 12:40:00,43.24,43.25,43.21,43.21,20900.0,26.4645,26.4707,26.4462,26.4462,20900.0
2005-07-22 12:45:00,43.21,43.22,43.19,43.2,40100.0,26.4462,26.4523,26.4339,26.44,40100.0
2005-07-22 12:50:00,43.21,43.23,43.2,43.21,17900.0,26.4462,26.4584,26.44,26.4462,17900.0
2005-07-22 12:55:00,43.22,43.23,43.17,43.18,25900.0,26.4523,26.4584,26.4217,26.4278,25900.0
2005-07-22 13:00:00,43.18,43.21,43.18,43.19,11500.0,26.4278,26.4462,26.4278,26.4339,11500.0
2005-07-22 13:05:00,43.2,43.23,43.18,43.21,19000.0,26.44,26.4584,26.4278,26.4462,19000.0
2005-07-22 13:10:00,43.21,43.24,43.19,43.19,20900.0,26.4462,26.4645,26.4339,26.4339,20900.0
2005-07-22 13:15:00,43.2,43.23,43.19,43.22,20900.0,26.44,26.4584,26.4339,26.4523,20900.0
2005-07-22 13:20:00,43.22,43.25,43.22,43.23,14900.0,26.4523,26.4707,26.4523,26.4584,14900.0
2005-07-22 13:25:00,43.23,43.26,43.22,43.25,20600.0,26.4584,26.4768,26.4523,26.4707,20600.0
2005-07-22 13:30:00,43.25,43.27,43.22,43.27,42800.0,26.4707,26.4829,26.4523,26.4829,42800.0
2005-07-22 13:35:00,43.26,43.27,43.24,43.26,25900.0,26.4768,26.4829,26.4645,26.4768,25900.0
2005-07-22 13:40:00,43.26,43.28,43.24,43.25,31800.0,26.4768,26.489,26.4645,26.4707,31800.0
2005-07-22 13:45:00,43.24,43.25,43.21,43.24,42700.0,26.4645,26.4707,26.4462,26.4645,42700.0
2005-07-22 13:50:00,43.23,43.26,43.23,43.25,18800.0,26.4584,26.4768,26.4584,26.4707,18800.0
2005-07-22 13:55:00,43.26,43.26,43.23,43.25,52200.0,26.4768,26.4768,26.4584,26.4707,52200.0
2005-07-22 14:00:00,43.25,43.26,43.19,43.21,25200.0,26.4707,26.4768,26.4339,26.4462,25200.0
2005-07-22 14:05:00,43.2,43.26,43.17,43.22,38400.0,26.44,26.4768,26.4217,26.4523,38400.0
2005-07-22 14:10:00,43.22,43.25,43.22,43.23,30700.0,26.4523,26.4707,26.4523,26.4584,30700.0
2005-07-22 14:15:00,43.24,43.28,43.21,43.24,21000.0,26.4645,26.489,26.4462,26.4645,21000.0
2005-07-22 14:20:00,43.23,43.24,43.16,43.18,22400.0,26.4584,26.4645,26.4156,26.4278,22400.0
2005-07-22 14:25:00,43.19,43.22,43.15,43.15,18400.0,26.4339,26.4523,26.4094,26.4094,18400.0
2005-07-22 14:30:00,43.16,43.16,43.04,43.09,33000.0,26.4156,26.4156,26.3421,26.3727,33000.0
2005-07-22 14:35:00,43.09,43.21,43.08,43.21,47400.0,26.3727,26.4462,26.3666,26.4462,47400.0
2005-07-22 14:40:00,43.2,43.33,43.2,43.31,56700.0,26.44,26.5196,26.44,26.5074,56700.0
2005-07-22 14:45:00,43.31,43.39,43.28,43.37,101200.0,26.5074,26.5563,26.489,26.5441,101200.0
2005-07-22 14:50:00,43.37,43.41,43.34,43.4,63000.0,26.5441,26.5686,26.5257,26.5625,63000.0
2005-07-22 14:55:00,43.39,43.56,43.39,43.49,98300.0,26.5563,26.6604,26.5563,26.6175,98300.0
2005-07-22 15:00:00,43.5,43.52,43.4,43.41,64700.0,26.6237,26.6359,26.5625,26.5686,64700.0
2005-07-22 15:05:00,43.41,43.41,43.36,43.38,31400.0,26.5686,26.5686,26.538,26.5502,31400.0
2005-07-22 15:10:00,43.38,43.43,43.38,43.41,43100.0,26.5502,26.5808,26.5502,26.5686,43100.0
2005-07-22 15:15:00,43.42,43.46,43.39,43.44,41400.0,26.5747,26.5992,26.5563,26.5869,41400.0
2005-07-22 15:20:00,43.44,43.45,43.4,43.43,21500.0,26.5869,26.5931,26.5625,26.5808,21500.0
2005-07-22 15:25:00,43.42,43.5,43.4,43.49,66300.0,26.5747,26.6237,26.5625,26.6175,66300.0
2005-07-22 15:30:00,43.49,43.5,43.39,43.42,82900.0,26.6175,26.6237,26.5563,26.5747,82900.0
2005-07-22 15:35:00,43.43,43.49,43.41,43.47,94200.0,26.5808,26.6175,26.5686,26.6053,94200.0
2005-07-22 15:40:00,43.46,43.54,43.45,43.48,94200.0,26.5992,26.6481,26.5931,26.6114,94200.0
2005-07-22 15:45:00,43.49,43.53,43.48,43.52,59000.0,26.6175,26.642,26.6114,26.6359,59000.0
2005-07-22 15:50:00,43.52,43.53,43.39,43.42,105300.0,26.6359,26.642,26.5563,26.5747,105300.0
2005-07-22 15:55:00,43.41,43.5,43.41,43.46,153600.0,26.5686,26.6237,26.5686,26.5992,153600.0
2005-07-25 09:30:00,43.33,43.67,43.33,43.66,236300.0,26.5196,26.7277,26.5196,26.7216,236300.0
2005-07-25 09:35:00,43.64,43.66,43.45,43.6,53600.0,26.7093,26.7216,26.5931,26.6849,53600.0
2005-07-25 09:40:00,43.62,43.66,43.54,43.55,69000.0,26.6971,26.7216,26.6481,26.6543,69000.0
2005-07-25 09:45:00,43.55,43.63,43.49,43.58,96300.0,26.6543,26.7032,26.6175,26.6726,96300.0
2005-07-25 09:50:00,43.59,43.65,43.57,43.58,50000.0,26.6787,26.7155,26.6665,26.6726,50000.0
2005-07-25 09:55:00,43.56,43.61,43.33,43.33,77300.0,26.6604,26.691,26.5196,26.5196,77300.0
2005-07-25 10:00:00,43.33,43.46,43.33,43.37,63900.0,26.5196,26.5992,26.5196,26.5441,63900.0
2005-07-25 10:05:00,43.36,43.4,43.33,43.4,38300.0,26.538,26.5625,26.5196,26.5625,38300.0
2005-07-25 10:10:00,43.4,43.42,43.28,43.35,60500.0,26.5625,26.5747,26.489,26.5319,60500.0
2005-07-25 10:15:00,43.36,43.38,43.3,43.35,33600.0,26.538,26.5502,26.5013,26.5319,33600.0
2005-07-25 10:20:00,43.36,43.48,43.35,43.43,38800.0,26.538,26.6114,26.5319,26.5808,38800.0
2005-07-25 10:25:00,43.43,43.56,43.41,43.51,47400.0,26.5808,26.6604,26.5686,26.6298,47400.0
2005-07-25 10:30:00,43.52,43.53,43.45,43.48,56800.0,26.6359,26.642,26.5931,26.6114,56800.0
2005-07-25 10:35:00,43.49,43.49,43.44,43.47,54400.0,26.6175,26.6175,26.5869,26.6053,54400.0
2005-07-25 10:40:00,43.46,43.63,43.45,43.6,56400.0,26.5992,26.7032,26.5931,26.6849,56400.0
2005-07-25 10:45:00,43.61,43.74,43.61,43.74,75000.0,26.691,26.7706,26.691,26.7706,75000.0
2005-07-25 10:50:00,43.73,43.76,43.57,43.58,67700.0,26.7644,26.7828,26.6665,26.6726,67700.0
2005-07-25 10:55:00,43.58,43.61,43.54,43.58,41400.0,26.6726,26.691,26.6481,26.6726,41400.0
2005-07-25 11:00:00,43.59,43.59,43.45,43.47,47500.0,26.6787,26.6787,26.5931,26.6053,47500.0
2005-07-25 11:05:00,43.47,43.5,43.45,43.49,46000.0,26.6053,26.6237,26.5931,26.6175,46000.0
2005-07-25 11:10:00,43.48,43.56,43.48,43.53,27300.0,26.6114,26.6604,26.6114,26.642,27300.0
2005-07-25 11:15:00,43.52,43.56,43.51,43.54,24000.0,26.6359,26.6604,26.6298,26.6481,24000.0
2005-07-25 11:20:00,43.53,43.56,43.52,43.54,27600.0,26.642,26.6604,26.6359,26.6481,27600.0
2005-07-25 11:25:00,43.53,43.53,43.44,43.47,40300.0,26.642,26.642,26.5869,26.6053,40300.0
2005-07-25 11:30:00,43.47,43.48,43.44,43.47,38200.0,26.6053,26.6114,26.5869,26.6053,38200.0
2005-07-25 11:35:00,43.47,43.51,43.43,43.5,51700.0,26.6053,26.6298,26.5808,26.6237,51700.0
2005-07-25 11:40:00,43.5,43.55,43.47,43.5,42800.0,26.6237,26.6543,26.6053,26.6237,42800.0
2005-07-25 11:45:00,43.49,43.49,43.4,43.42,169000.0,26.6175,26.6175,26.5625,26.5747,169000.0
2005-07-25 11:50:00,43.42,43.44,43.33,43.44,78900.0,26.5747,26.5869,26.5196,26.5869,78900.0
2005-07-25 11:55:00,43.44,43.49,43.4,43.45,58700.0,26.5869,26.6175,26.5625,26.5931,58700.0
2005-07-25 12:00:00,43.47,43.49,43.43,43.48,39700.0,26.6053,26.6175,26.5808,26.6114,39700.0
2005-07-25 12:05:00,43.48,43.49,43.4,43.45,56400.0,26.6114,26.6175,26.5625,26.5931,56400.0
2005-07-25 12:10:00,43.45,43.48,43.44,43.46,32900.0,26.5931,26.6114,26.5869,26.5992,32900.0
2005-07-25 12:15:00,43.47,43.47,43.37,43.45,53500.0,26.6053,26.6053,26.5441,26.5931,53500.0
2005-07-25 12:20:00,43.45,43.46,43.39,43.41,28200.0,26.5931,26.5992,26.5563,26.5686,28200.0
2005-07-25 12:25:00,43.4,43.47,43.36,43.37,44100.0,26.5625,26.6053,26.538,26.5441,44100.0
2005-07-25 12:30:00,43.38,43.41,43.35,43.4,49800.0,26.5502,26.5686,26.5319,26.5625,49800.0
2005-07-25 12:35:00,43.4,43.44,43.36,43.36,31200.0,26.5625,26.5869,26.538,26.538,31200.0
2005-07-25 12:40:00,43.37,43.44,43.36,43.41,46500.0,26.5441,26.5869,26.538,26.5686,46500.0
2005-07-25 12:45:00,43.4,43.43,43.39,43.4,39900.0,26.5625,26.5808,26.5563,26.5625,39900.0
2005-07-25 12:50:00,43.4,43.43,43.38,43.43,53200.0,26.5625,26.5808,26.5502,26.5808,53200.0
2005-07-25 12:55:00,43.42,43.44,43.39,43.4,37500.0,26.5747,26.5869,26.5563,26.5625,37500.0
2005-07-25 13:00:00,43.39,43.41,43.39,43.4,35100.0,26.5563,26.5686,26.5563,26.5625,35100.0
2005-07-25 13:05:00,43.39,43.44,43.39,43.41,27000.0,26.5563,26.5869,26.5563,26.5686,27000.0
2005-07-25 13:10:00,43.41,43.44,43.4,43.4,43200.0,26.5686,26.5869,26.5625,26.5625,43200.0
2005-07-25 13:15:00,43.4,43.44,43.39,43.43,36100.0,26.5625,26.5869,26.5563,26.5808,36100.0
2005-07-25 13:20:00,43.43,43.44,43.4,43.42,56300.0,26.5808,26.5869,26.5625,26.5747,56300.0
2005-07-25 13:25:00,43.42,43.43,43.4,43.43,63700.0,26.5747,26.5808,26.5625,26.5808,63700.0
2005-07-25 13:30:00,43.43,43.43,43.4,43.4,30600.0,26.5808,26.5808,26.5625,26.5625,30600.0
2005-07-25 13:35:00,43.4,43.41,43.38,43.4,67500.0,26.5625,26.5686,26.5502,26.5625,67500.0
2005-07-25 13:40:00,43.4,43.46,43.39,43.42,26700.0,26.5625,26.5992,26.5563,26.5747,26700.0
2005-07-25 13:45:00,43.44,43.45,43.39,43.44,32600.0,26.5869,26.5931,26.5563,26.5869,32600.0
2005-07-25 13:50:00,43.44,43.46,43.37,43.37,29700.0,26.5869,26.5992,26.5441,26.5441,29700.0
2005-07-25 13:55:00,43.37,43.37,43.3,43.31,22400.0,26.5441,26.5441,26.5013,26.5074,22400.0
2005-07-25 14:00:00,43.31,43.32,43.2,43.2,64300.0,26.5074,26.5135,26.44,26.44,64300.0
2005-07-25 14:05:00,43.2,43.28,43.19,43.27,58400.0,26.44,26.489,26.4339,26.4829,58400.0
2005-07-25 14:10:00,43.26,43.27,43.24,43.26,21700.0,26.4768,26.4829,26.4645,26.4768,21700.0
2005-07-25 14:15:00,43.26,43.32,43.23,43.26,59600.0,26.4768,26.5135,26.4584,26.4768,59600.0
2005-07-25 14:20:00,43.25,43.27,43.23,43.25,28600.0,26.4707,26.4829,26.4584,26.4707,28600.0
2005-07-25 14:25:00,43.23,43.28,43.21,43.27,31700.0,26.4584,26.489,26.4462,26.4829,31700.0
2005-07-25 14:30:00,43.26,43.34,43.26,43.32,127500.0,26.4768,26.5257,26.4768,26.5135,127500.0
2005-07-25 14:35:00,43.32,43.34,43.27,43.29,62800.0,26.5135,26.5257,26.4829,26.4951,62800.0
2005-07-25 14:40:00,43.29,43.32,43.25,43.31,47400.0,26.4951,26.5135,26.4707,26.5074,47400.0
2005-07-25 14:45:00,43.31,43.31,43.28,43.29,46100.0,26.5074,26.5074,26.489,26.4951,46100.0
2005-07-25 14:50:00,43.29,43.3,43.21,43.23,29600.0,26.4951,26.5013,26.4462,26.4584,29600.0
2005-07-25 14:55:00,43.24,43.24,43.08,43.1,60800.0,26.4645,26.4645,26.3666,26.3788,60800.0
2005-07-25 15:00:00,43.09,43.13,43.05,43.11,57000.0,26.3727,26.3972,26.3482,26.385,57000.0
2005-07-25 15:05:00,43.11,43.13,43.0,43.02,64700.0,26.385,26.3972,26.3176,26.3299,64700.0
2005-07-25 15:10:00,43.02,43.13,43.01,43.13,93300.0,26.3299,26.3972,26.3238,26.3972,93300.0
2005-07-25 15:15:00,43.13,43.17,43.1,43.11,55500.0,26.3972,26.4217,26.3788,26.385,55500.0
2005-07-25 15:20:00,43.11,43.11,43.06,43.06,54800.0,26.385,26.385,26.3544,26.3544,54800.0
2005-07-25 15:25:00,43.05,43.09,43.05,43.06,74100.0,26.3482,26.3727,26.3482,26.3544,74100.0
2005-07-25 15:30:00,43.07,43.11,43.05,43.06,63100.0,26.3605,26.385,26.3482,26.3544,63100.0
2005-07-25 15:35:00,43.07,43.1,43.02,43.08,48300.0,26.3605,26.3788,26.3299,26.3666,48300.0
2005-07-25 15:40:00,43.09,43.11,43.06,43.1,72700.0,26.3727,26.385,26.3544,26.3788,72700.0
2005-07-25 15:45:00,43.1,43.12,43.1,43.11,272400.0,26.3788,26.3911,26.3788,26.385,272400.0
2005-07-25 15:50:00,43.13,43.14,43.09,43.11,192800.0,26.3972,26.4033,26.3727,26.385,192800.0
2005-07-25 15:55:00,43.11,43.11,43.01,43.05,230500.0,26.385,26.385,26.3238,26.3482,230500.0
2005-07-26 09:30:00,43.08,43.15,43.06,43.15,201800.0,26.3666,26.4094,26.3544,26.4094,201800.0
2005-07-26 09:35:00,43.15,43.25,43.14,43.24,90600.0,26.4094,26.4707,26.4033,26.4645,90600.0
2005-07-26 09:40:00,43.24,43.38,43.2,43.37,103300.0,26.4645,26.5502,26.44,26.5441,103300.0
2005-07-26 09:45:00,43.37,43.51,43.37,43.47,147300.0,26.5441,26.6298,26.5441,26.6053,147300.0
2005-07-26 09:50:00,43.47,43.59,43.43,43.48,210500.0,26.6053,26.6787,26.5808,26.6114,210500.0
2005-07-26 09:55:00,43.48,43.58,43.46,43.58,77100.0,26.6114,26.6726,26.5992,26.6726,77100.0
2005-07-26 10:00:00,43.55,43.6,43.37,43.41,150400.0,26.6543,26.6849,26.5441,26.5686,150400.0
2005-07-26 10:05:00,43.38,43.5,43.37,43.49,103100.0,26.5502,26.6237,26.5441,26.6175,103100.0
2005-07-26 10:10:00,43.48,43.61,43.44,43.45,111200.0,26.6114,26.691,26.5869,26.5931,111200.0
2005-07-26 10:15:00,43.47,43.68,43.47,43.66,95400.0,26.6053,26.7338,26.6053,26.7216,95400.0
2005-07-26 10:20:00,43.68,43.68,43.53,43.57,78300.0,26.7338,26.7338,26.642,26.6665,78300.0
2005-07-26 10:25:00,43.54,43.57,43.42,43.43,58500.0,26.6481,26.6665,26.5747,26.5808,58500.0
2005-07-26 10:30:00,43.45,43.52,43.42,43.51,79000.0,26.5931,26.6359,26.5747,26.6298,79000.0
2005-07-26 10:35:00,43.52,43.54,43.46,43.52,65900.0,26.6359,26.6481,26.5992,26.6359,65900.0
2005-07-26 10:40:00,43.5,43.53,43.45,43.47,56400.0,26.6237,26.642,26.5931,26.6053,56400.0
2005-07-26 10:45:00,43.49,43.49,43.4,43.42,71200.0,26.6175,26.6175,26.5625,26.5747,71200.0
2005-07-26 10:50:00,43.44,43.5,43.44,43.44,45100.0,26.5869,26.6237,26.5869,26.5869,45100.0
2005-07-26 10:55:00,43.45,43.57,43.43,43.55,57500.0,26.5931,26.6665,26.5808,26.6543,57500.0
2005-07-26 11:00:00,43.55,43.61,43.54,43.6,62600.0,26.6543,26.691,26.6481,26.6849,62600.0
2005-07-26 11:05:00,43.6,43.6,43.51,43.53,45600.0,26.6849,26.6849,26.6298,26.642,45600.0
2005-07-26 11:10:00,43.54,43.58,43.52,43.54,38800.0,26.6481,26.6726,26.6359,26.6481,38800.0
2005-07-26 11:15:00,43.54,43.58,43.53,43.57,35600.0,26.6481,26.6726,26.642,26.6665,35600.0
2005-07-26 11:20:00,43.57,43.59,43.55,43.59,43100.0,26.6665,26.6787,26.6543,26.6787,43100.0
2005-07-26 11:25:00,43.58,43.61,43.55,43.59,78100.0,26.6726,26.691,26.6543,26.6787,78100.0
2005-07-26 11:30:00,43.59,43.65,43.59,43.63,57900.0,26.6787,26.7155,26.6787,26.7032,57900.0
2005-07-26 11:35:00,43.61,43.65,43.59,43.65,47200.0,26.691,26.7155,26.6787,26.7155,47200.0
2005-07-26 11:40:00,43.64,43.66,43.56,43.56,43000.0,26.7093,26.7216,26.6604,26.6604,43000.0
2005-07-26 11:45:00,43.56,43.58,43.53,43.55,45700.0,26.6604,26.6726,26.642,26.6543,45700.0
2005-07-26 11:50:00,43.54,43.55,43.51,43.51,34700.0,26.6481,26.6543,26.6298,26.6298,34700.0
2005-07-26 11:55:00,43.5,43.53,43.48,43.49,84500.0,26.6237,26.642,26.6114,26.6175,84500.0
2005-07-26 12:00:00,43.49,43.55,43.48,43.5,41700.0,26.6175,26.6543,26.6114,26.6237,41700.0
2005-07-26 12:05:00,43.49,43.5,43.44,43.5,85200.0,26.6175,26.6237,26.5869,26.6237,85200.0
2005-07-26 12:10:00,43.5,43.5,43.45,43.48,87600.0,26.6237,26.6237,26.5931,26.6114,87600.0
2005-07-26 12:15:00,43.48,43.53,43.47,43.52,31200.0,26.6114,26.642,26.6053,26.6359,31200.0
2005-07-26 12:20:00,43.53,43.55,43.48,43.48,28600.0,26.642,26.6543,26.6114,26.6114,28600.0
2005-07-26 12:25:00,43.48,43.5,43.4,43.41,73800.0,26.6114,26.6237,26.5625,26.5686,73800.0
2005-07-26 12:30:00,43.41,43.44,43.4,43.43,60800.0,26.5686,26.5869,26.5625,26.5808,60800.0
2005-07-26 12:35:00,43.42,43.44,43.4,43.41,29600.0,26.5747,26.5869,26.5625,26.5686,29600.0
2005-07-26 12:40:00,43.41,43.47,43.4,43.43,60700.0,26.5686,26.6053,26.5625,26.5808,60700.0
2005-07-26 12:45:00,43.41,43.46,43.4,43.41,58800.0,26.5686,26.5992,26.5625,26.5686,58800.0
2005-07-26 12:50:00,43.41,43.42,43.38,43.4,57600.0,26.5686,26.5747,26.5502,26.5625,57600.0
2005-07-26 12:55:00,43.4,43.42,43.38,43.4,32000.0,26.5625,26.5747,26.5502,26.5625,32000.0
2005-07-26 13:00:00,43.4,43.47,43.4,43.44,79700.0,26.5625,26.6053,26.5625,26.5869,79700.0
2005-07-26 13:05:00,43.44,43.47,43.4,43.45,22500.0,26.5869,26.6053,26.5625,26.5931,22500.0
2005-07-26 13:10:00,43.46,43.53,43.46,43.53,43900.0,26.5992,26.642,26.5992,26.642,43900.0
2005-07-26 13:15:00,43.52,43.57,43.5,43.54,54400.0,26.6359,26.6665,26.6237,26.6481,54400.0
2005-07-26 13:20:00,43.53,43.55,43.51,43.55,22600.0,26.642,26.6543,26.6298,26.6543,22600.0
2005-07-26 13:25:00,43.53,43.55,43.5,43.52,36200.0,26.642,26.6543,26.6237,26.6359,36200.0
2005-07-26 13:30:00,43.53,43.59,43.49,43.5,70200.0,26.642,26.6787,26.6175,26.6237,70200.0
2005-07-26 13:35:00,43.49,43.58,43.49,43.57,48100.0,26.6175,26.6726,26.6175,26.6665,48100.0
2005-07-26 13:40:00,43.57,43.59,43.5,43.55,93200.0,26.6665,26.6787,26.6237,26.6543,93200.0
2005-07-26 13:45:00,43.57,43.62,43.56,43.59,61000.0,26.6665,26.6971,26.6604,26.6787,61000.0
2005-07-26 13:50:00,43.59,43.64,43.5,43.51,125000.0,26.6787,26.7093,26.6237,26.6298,125000.0
2005-07-26 13:55:00,43.52,43.61,43.52,43.6,60500.0,26.6359,26.691,26.6359,26.6849,60500.0
2005-07-26 14:00:00,43.6,43.66,43.6,43.6,77200.0,26.6849,26.7216,26.6849,26.6849,77200.0
2005-07-26 14:05:00,43.6,43.65,43.56,43.63,58400.0,26.6849,26.7155,26.6604,26.7032,58400.0
2005-07-26 14:10:00,43.64,43.64,43.61,43.61,72100.0,26.7093,26.7093,26.691,26.691,72100.0
2005-07-26 14:15:00,43.62,43.71,43.61,43.71,134900.0,26.6971,26.7522,26.691,26.7522,134900.0
2005-07-26 14:20:00,43.71,43.75,43.69,43.74,105300.0,26.7522,26.7767,26.7399,26.7706,105300.0
2005-07-26 14:25:00,43.73,43.74,43.65,43.71,87400.0,26.7644,26.7706,26.7155,26.7522,87400.0
2005-07-26 14:30:00,43.71,43.74,43.71,43.72,51200.0,26.7522,26.7706,26.7522,26.7583,51200.0
2005-07-26 14:35:00,43.72,43.74,43.71,43.74,36600.0,26.7583,26.7706,26.7522,26.7706,36600.0
2005-07-26 14:40:00,43.75,43.75,43.72,43.73,53000.0,26.7767,26.7767,26.7583,26.7644,53000.0
2005-07-26 14:45:00,43.74,43.8,43.72,43.79,152500.0,26.7706,26.8073,26.7583,26.8012,152500.0
2005-07-26 14:50:00,43.79,43.8,43.75,43.77,147100.0,26.8012,26.8073,26.7767,26.7889,147100.0
2005-07-26 14:55:00,43.77,43.88,43.77,43.84,119700.0,26.7889,26.8562,26.7889,26.8318,119700.0
2005-07-26 15:00:00,43.84,43.89,43.79,43.82,121300.0,26.8318,26.8624,26.8012,26.8195,121300.0
2005-07-26 15:05:00,43.82,43.87,43.81,43.84,83200.0,26.8195,26.8501,26.8134,26.8318,83200.0
2005-07-26 15:10:00,43.83,43.9,43.79,43.79,154800.0,26.8256,26.8685,26.8012,26.8012,154800.0
2005-07-26 15:15:00,43.81,43.85,43.78,43.85,54000.0,26.8134,26.8379,26.795,26.8379,54000.0
2005-07-26 15:20:00,43.82,43.88,43.81,43.85,92500.0,26.8195,26.8562,26.8134,26.8379,92500.0
2005-07-26 15:25:00,43.86,43.87,43.72,43.77,111300.0,26.844,26.8501,26.7583,26.7889,111300.0
2005-07-26 15:30:00,43.75,43.83,43.72,43.72,115300.0,26.7767,26.8256,26.7583,26.7583,115300.0
2005-07-26 15:35:00,43.72,43.75,43.66,43.73,149800.0,26.7583,26.7767,26.7216,26.7644,149800.0
2005-07-26 15:40:00,43.73,43.73,43.66,43.7,102000.0,26.7644,26.7644,26.7216,26.7461,102000.0
2005-07-26 15:45:00,43.7,43.72,43.64,43.66,104400.0,26.7461,26.7583,26.7093,26.7216,104400.0
2005-07-26 15:50:00,43.67,43.75,43.63,43.69,147900.0,26.7277,26.7767,26.7032,26.7399,147900.0
2005-07-26 15:55:00,43.7,43.74,43.67,43.7,158700.0,26.7461,26.7706,26.7277,26.7461,158700.0
2005-07-27 09:30:00,43.77,43.77,43.6,43.6,170800.0,26.7889,26.7889,26.6849,26.6849,170800.0
2005-07-27 09:35:00,43.61,43.64,43.51,43.55,49400.0,26.691,26.7093,26.6298,26.6543,49400.0
2005-07-27 09:40:00,43.55,43.61,43.51,43.61,47100.0,26.6543,26.691,26.6298,26.691,47100.0
2005-07-27 09:45:00,43.56,43.64,43.34,43.39,101800.0,26.6604,26.7093,26.5257,26.5563,101800.0
2005-07-27 09:50:00,43.39,43.49,43.38,43.44,65700.0,26.5563,26.6175,26.5502,26.5869,65700.0
2005-07-27 09:55:00,43.44,43.48,43.42,43.42,53000.0,26.5869,26.6114,26.5747,26.5747,53000.0
2005-07-27 10:00:00,43.41,43.45,43.3,43.33,136500.0,26.5686,26.5931,26.5013,26.5196,136500.0
2005-07-27 10:05:00,43.33,43.36,43.29,43.34,153600.0,26.5196,26.538,26.4951,26.5257,153600.0
2005-07-27 10:10:00,43.33,43.37,43.32,43.35,99100.0,26.5196,26.5441,26.5135,26.5319,99100.0
2005-07-27 10:15:00,43.34,43.35,43.23,43.23,95100.0,26.5257,26.5319,26.4584,26.4584,95100.0
2005-07-27 10:20:00,43.23,43.26,43.2,43.23,71600.0,26.4584,26.4768,26.44,26.4584,71600.0
2005-07-27 10:25:00,43.23,43.23,43.19,43.2,52000.0,26.4584,26.4584,26.4339,26.44,52000.0
2005-07-27 10:30:00,43.21,43.3,43.2,43.27,44700.0,26.4462,26.5013,26.44,26.4829,44700.0
2005-07-27 10:35:00,43.27,43.37,43.21,43.34,87800.0,26.4829,26.5441,26.4462,26.5257,87800.0
2005-07-27 10:40:00,43.33,43.34,43.26,43.28,50500.0,26.5196,26.5257,26.4768,26.489,50500.0
2005-07-27 10:45:00,43.28,43.31,43.17,43.17,72800.0,26.489,26.5074,26.4217,26.4217,72800.0
2005-07-27 10:50:00,43.17,43.2,43.1,43.17,96800.0,26.4217,26.44,26.3788,26.4217,96800.0
2005-07-27 10:55:00,43.15,43.21,43.14,43.15,62300.0,26.4094,26.4462,26.4033,26.4094,62300.0
2005-07-27 11:00:00,43.15,43.17,43.13,43.16,48900.0,26.4094,26.4217,26.3972,26.4156,48900.0
2005-07-27 11:05:00,43.16,43.18,43.13,43.14,43300.0,26.4156,26.4278,26.3972,26.4033,43300.0
2005-07-27 11:10:00,43.13,43.15,43.06,43.07,71400.0,26.3972,26.4094,26.3544,26.3605,71400.0
2005-07-27 11:15:00,43.1,43.11,43.06,43.07,58500.0,26.3788,26.385,26.3544,26.3605,58500.0
2005-07-27 11:20:00,43.07,43.12,43.03,43.04,89000.0,26.3605,26.3911,26.336,26.3421,89000.0
2005-07-27 11:25:00,43.04,43.08,43.02,43.06,38900.0,26.3421,26.3666,26.3299,26.3544,38900.0
2005-07-27 11:30:00,43.07,43.12,43.06,43.12,40700.0,26.3605,26.3911,26.3544,26.3911,40700.0
2005-07-27 11:35:00,43.12,43.15,43.08,43.08,55500.0,26.3911,26.4094,26.3666,26.3666,55500.0
2005-07-27 11:40:00,43.08,43.09,43.04,43.05,29300.0,26.3666,26.3727,26.3421,26.3482,29300.0
2005-07-27 11:45:00,43.05,43.1,43.03,43.08,29300.0,26.3482,26.3788,26.336,26.3666,29300.0
2005-07-27 11:50:00,43.08,43.09,43.03,43.09,32700.0,26.3666,26.3727,26.336,26.3727,32700.0
2005-07-27 11:55:00,43.09,43.1,43.07,43.08,24600.0,26.3727,26.3788,26.3605,26.3666,24600.0
2005-07-27 12:00:00,43.09,43.2,43.09,43.17,48900.0,26.3727,26.44,26.3727,26.4217,48900.0
2005-07-27 12:05:00,43.18,43.2,43.16,43.2,43200.0,26.4278,26.44,26.4156,26.44,43200.0
2005-07-27 12:10:00,43.2,43.2,43.16,43.2,101000.0,26.44,26.44,26.4156,26.44,101000.0
2005-07-27 12:15:00,43.18,43.2,43.07,43.08,53900.0,26.4278,26.44,26.3605,26.3666,53900.0
2005-07-27 12:20:00,43.09,43.14,43.08,43.13,63700.0,26.3727,26.4033,26.3666,26.3972,63700.0
2005-07-27 12:25:00,43.13,43.14,43.1,43.1,46500.0,26.3972,26.4033,26.3788,26.3788,46500.0
2005-07-27 12:30:00,43.1,43.15,43.1,43.15,69100.0,26.3788,26.4094,26.3788,26.4094,69100.0
2005-07-27 12:35:00,43.14,43.15,43.08,43.09,31000.0,26.4033,26.4094,26.3666,26.3727,31000.0
2005-07-27 12:40:00,43.1,43.16,43.08,43.15,36800.0,26.3788,26.4156,26.3666,26.4094,36800.0
2005-07-27 12:45:00,43.15,43.16,43.12,43.15,32400.0,26.4094,26.4156,26.3911,26.4094,32400.0
2005-07-27 12:50:00,43.14,43.19,43.14,43.16,53700.0,26.4033,26.4339,26.4033,26.4156,53700.0
2005-07-27 12:55:00,43.17,43.18,43.11,43.11,32500.0,26.4217,26.4278,26.385,26.385,32500.0
2005-07-27 13:00:00,43.11,43.15,43.08,43.14,28000.0,26.385,26.4094,26.3666,26.4033,28000.0
2005-07-27 13:05:00,43.15,43.15,43.1,43.12,54900.0,26.4094,26.4094,26.3788,26.3911,54900.0
2005-07-27 13:10:00,43.12,43.13,43.1,43.11,28800.0,26.3911,26.3972,26.3788,26.385,28800.0
2005-07-27 13:15:00,43.11,43.11,43.09,43.1,27800.0,26.385,26.385,26.3727,26.3788,27800.0
2005-07-27 13:20:00,43.1,43.14,43.09,43.12,31000.0,26.3788,26.4033,26.3727,26.3911,31000.0
2005-07-27 13:25:00,43.12,43.12,43.08,43.11,26100.0,26.3911,26.3911,26.3666,26.385,26100.0
2005-07-27 13:30:00,43.1,43.14,43.1,43.13,26300.0,26.3788,26.4033,26.3788,26.3972,26300.0
2005-07-27 13:35:00,43.13,43.15,43.09,43.13,89600.0,26.3972,26.4094,26.3727,26.3972,89600.0
2005-07-27 13:40:00,43.14,43.14,43.09,43.13,31300.0,26.4033,26.4033,26.3727,26.3972,31300.0
2005-07-27 13:45:00,43.13,43.17,43.07,43.07,57900.0,26.3972,26.4217,26.3605,26.3605,57900.0
2005-07-27 13:50:00,43.07,43.15,43.07,43.15,30300.0,26.3605,26.4094,26.3605,26.4094,30300.0
2005-07-27 13:55:00,43.14,43.15,43.11,43.13,23800.0,26.4033,26.4094,26.385,26.3972,23800.0
2005-07-27 14:00:00,43.13,43.2,43.12,43.19,77800.0,26.3972,26.44,26.3911,26.4339,77800.0
2005-07-27 14:05:00,43.19,43.2,43.15,43.18,57500.0,26.4339,26.44,26.4094,26.4278,57500.0
2005-07-27 14:10:00,43.18,43.26,43.17,43.23,56200.0,26.4278,26.4768,26.4217,26.4584,56200.0
2005-07-27 14:15:00,43.25,43.25,43.18,43.24,31200.0,26.4707,26.4707,26.4278,26.4645,31200.0
2005-07-27 14:20:00,43.23,43.3,43.21,43.22,44600.0,26.4584,26.5013,26.4462,26.4523,44600.0
2005-07-27 14:25:00,43.22,43.23,43.2,43.21,21600.0,26.4523,26.4584,26.44,26.4462,21600.0
2005-07-27 14:30:00,43.22,43.26,43.2,43.23,59700.0,26.4523,26.4768,26.44,26.4584,59700.0
2005-07-27 14:35:00,43.23,43.29,43.21,43.25,54100.0,26.4584,26.4951,26.4462,26.4707,54100.0
2005-07-27 14:40:00,43.25,43.3,43.24,43.24,63400.0,26.4707,26.5013,26.4645,26.4645,63400.0
2005-07-27 14:45:00,43.25,43.28,43.24,43.26,66100.0,26.4707,26.489,26.4645,26.4768,66100.0
2005-07-27 14:50:00,43.26,43.32,43.25,43.31,69600.0,26.4768,26.5135,26.4707,26.5074,69600.0
2005-07-27 14:55:00,43.3,43.37,43.29,43.36,102300.0,26.5013,26.5441,26.4951,26.538,102300.0
2005-07-27 15:00:00,43.36,43.37,43.31,43.33,128300.0,26.538,26.5441,26.5074,26.5196,128300.0
2005-07-27 15:05:00,43.34,43.35,43.31,43.31,52200.0,26.5257,26.5319,26.5074,26.5074,52200.0
2005-07-27 15:10:00,43.31,43.32,43.29,43.31,77300.0,26.5074,26.5135,26.4951,26.5074,77300.0
2005-07-27 15:15:00,43.31,43.35,43.3,43.34,34100.0,26.5074,26.5319,26.5013,26.5257,34100.0
2005-07-27 15:20:00,43.34,43.35,43.33,43.34,38800.0,26.5257,26.5319,26.5196,26.5257,38800.0
2005-07-27 15:25:00,43.34,43.38,43.33,43.35,79300.0,26.5257,26.5502,26.5196,26.5319,79300.0
2005-07-27 15:30:00,43.35,43.36,43.35,43.35,39000.0,26.5319,26.538,26.5319,26.5319,39000.0
2005-07-27 15:35:00,43.36,43.38,43.34,43.36,70500.0,26.538,26.5502,26.5257,26.538,70500.0
2005-07-27 15:40:00,43.36,43.36,43.28,43.36,105500.0,26.538,26.538,26.489,26.538,105500.0
2005-07-27 15:45:00,43.35,43.4,43.35,43.38,71600.0,26.5319,26.5625,26.5319,26.5502,71600.0
2005-07-27 15:50:00,43.37,43.38,43.32,43.33,126600.0,26.5441,26.5502,26.5135,26.5196,126600.0
2005-07-27 15:55:00,43.33,43.36,43.31,43.36,178100.0,26.5196,26.538,26.5074,26.538,178100.0
2005-07-28 09:30:00,43.26,43.65,43.26,43.64,207500.0,26.4768,26.7155,26.4768,26.7093,207500.0
2005-07-28 09:35:00,43.7,43.7,43.44,43.48,81100.0,26.7461,26.7461,26.5869,26.6114,81100.0
2005-07-28 09:40:00,43.51,43.7,43.5,43.66,53400.0,26.6298,26.7461,26.6237,26.7216,53400.0
2005-07-28 09:45:00,43.67,43.67,43.45,43.63,64500.0,26.7277,26.7277,26.5931,26.7032,64500.0
2005-07-28 09:50:00,43.63,43.71,43.57,43.61,65800.0,26.7032,26.7522,26.6665,26.691,65800.0
2005-07-28 09:55:00,43.64,43.69,43.62,43.65,42600.0,26.7093,26.7399,26.6971,26.7155,42600.0
2005-07-28 10:00:00,43.66,43.68,43.58,43.6,68700.0,26.7216,26.7338,26.6726,26.6849,68700.0
2005-07-28 10:05:00,43.59,43.61,43.45,43.46,75800.0,26.6787,26.691,26.5931,26.5992,75800.0
2005-07-28 10:10:00,43.47,43.5,43.42,43.45,51800.0,26.6053,26.6237,26.5747,26.5931,51800.0
2005-07-28 10:15:00,43.46,43.46,43.4,43.45,63600.0,26.5992,26.5992,26.5625,26.5931,63600.0
2005-07-28 10:20:00,43.46,43.57,43.4,43.42,84500.0,26.5992,26.6665,26.5625,26.5747,84500.0
2005-07-28 10:25:00,43.42,43.51,43.37,43.51,58200.0,26.5747,26.6298,26.5441,26.6298,58200.0
2005-07-28 10:30:00,43.51,43.61,43.51,43.56,56500.0,26.6298,26.691,26.6298,26.6604,56500.0
2005-07-28 10:35:00,43.57,43.58,43.54,43.54,103700.0,26.6665,26.6726,26.6481,26.6481,103700.0
2005-07-28 10:40:00,43.56,43.65,43.54,43.65,107800.0,26.6604,26.7155,26.6481,26.7155,107800.0
2005-07-28 10:45:00,43.62,43.62,43.57,43.6,56900.0,26.6971,26.6971,26.6665,26.6849,56900.0
2005-07-28 10:50:00,43.61,43.62,43.59,43.6,72700.0,26.691,26.6971,26.6787,26.6849,72700.0
2005-07-28 10:55:00,43.59,43.59,43.52,43.54,43300.0,26.6787,26.6787,26.6359,26.6481,43300.0
2005-07-28 11:00:00,43.53,43.58,43.5,43.5,28900.0,26.642,26.6726,26.6237,26.6237,28900.0
2005-07-28 11:05:00,43.51,43.53,43.47,43.49,70200.0,26.6298,26.642,26.6053,26.6175,70200.0
2005-07-28 11:10:00,43.51,43.51,43.43,43.48,46200.0,26.6298,26.6298,26.5808,26.6114,46200.0
2005-07-28 11:15:00,43.49,43.55,43.48,43.54,63600.0,26.6175,26.6543,26.6114,26.6481,63600.0
2005-07-28 11:20:00,43.53,43.58,43.53,43.54,47900.0,26.642,26.6726,26.642,26.6481,47900.0
2005-07-28 11:25:00,43.55,43.55,43.5,43.55,24700.0,26.6543,26.6543,26.6237,26.6543,24700.0
2005-07-28 11:30:00,43.54,43.57,43.51,43.54,22400.0,26.6481,26.6665,26.6298,26.6481,22400.0
2005-07-28 11:35:00,43.55,43.57,43.5,43.54,65200.0,26.6543,26.6665,26.6237,26.6481,65200.0
2005-07-28 11:40:00,43.56,43.68,43.54,43.67,92300.0,26.6604,26.7338,26.6481,26.7277,92300.0
2005-07-28 11:45:00,43.67,43.67,43.58,43.6,55600.0,26.7277,26.7277,26.6726,26.6849,55600.0
2005-07-28 11:50:00,43.61,43.61,43.48,43.55,123100.0,26.691,26.691,26.6114,26.6543,123100.0
2005-07-28 11:55:00,43.55,43.61,43.53,43.61,58600.0,26.6543,26.691,26.642,26.691,58600.0
2005-07-28 12:00:00,43.61,43.67,43.58,43.67,79500.0,26.691,26.7277,26.6726,26.7277,79500.0
2005-07-28 12:05:00,43.67,43.7,43.6,43.6,131900.0,26.7277,26.7461,26.6849,26.6849,131900.0
2005-07-28 12:10:00,43.61,43.65,43.59,43.65,29700.0,26.691,26.7155,26.6787,26.7155,29700.0
2005-07-28 12:15:00,43.65,43.66,43.56,43.58,62600.0,26.7155,26.7216,26.6604,26.6726,62600.0
2005-07-28 12:20:00,43.58,43.63,43.58,43.62,18700.0,26.6726,26.7032,26.6726,26.6971,18700.0
2005-07-28 12:25:00,43.63,43.63,43.59,43.61,21700.0,26.7032,26.7032,26.6787,26.691,21700.0
2005-07-28 12:30:00,43.61,43.61,43.58,43.59,16300.0,26.691,26.691,26.6726,26.6787,16300.0
2005-07-28 12:35:00,43.59,43.6,43.58,43.58,34000.0,26.6787,26.6849,26.6726,26.6726,34000.0
2005-07-28 12:40:00,43.58,43.58,43.54,43.54,41400.0,26.6726,26.6726,26.6481,26.6481,41400.0
2005-07-28 12:45:00,43.54,43.6,43.51,43.59,41300.0,26.6481,26.6849,26.6298,26.6787,41300.0
2005-07-28 12:50:00,43.58,43.6,43.55,43.6,24300.0,26.6726,26.6849,26.6543,26.6849,24300.0
2005-07-28 12:55:00,43.6,43.6,43.54,43.54,29200.0,26.6849,26.6849,26.6481,26.6481,29200.0
2005-07-28 13:00:00,43.55,43.57,43.51,43.57,34800.0,26.6543,26.6665,26.6298,26.6665,34800.0
2005-07-28 13:05:00,43.55,43.58,43.55,43.58,24800.0,26.6543,26.6726,26.6543,26.6726,24800.0
2005-07-28 13:10:00,43.58,43.59,43.53,43.57,49500.0,26.6726,26.6787,26.642,26.6665,49500.0
2005-07-28 13:15:00,43.57,43.59,43.55,43.58,26700.0,26.6665,26.6787,26.6543,26.6726,26700.0
2005-07-28 13:20:00,43.57,43.59,43.56,43.57,36000.0,26.6665,26.6787,26.6604,26.6665,36000.0
2005-07-28 13:25:00,43.57,43.63,43.56,43.61,143300.0,26.6665,26.7032,26.6604,26.691,143300.0
2005-07-28 13:30:00,43.63,43.65,43.58,43.64,49100.0,26.7032,26.7155,26.6726,26.7093,49100.0
2005-07-28 13:35:00,43.64,43.69,43.63,43.68,45800.0,26.7093,26.7399,26.7032,26.7338,45800.0
2005-07-28 13:40:00,43.69,43.69,43.63,43.63,101400.0,26.7399,26.7399,26.7032,26.7032,101400.0
2005-07-28 13:45:00,43.67,43.68,43.61,43.67,39900.0,26.7277,26.7338,26.691,26.7277,39900.0
2005-07-28 13:50:00,43.67,43.68,43.64,43.65,55900.0,26.7277,26.7338,26.7093,26.7155,55900.0
2005-07-28 13:55:00,43.65,43.66,43.62,43.64,49700.0,26.7155,26.7216,26.6971,26.7093,49700.0
2005-07-28 14:00:00,43.64,43.65,43.61,43.63,44100.0,26.7093,26.7155,26.691,26.7032,44100.0
2005-07-28 14:05:00,43.63,43.67,43.63,43.65,39900.0,26.7032,26.7277,26.7032,26.7155,39900.0
2005-07-28 14:10:00,43.66,43.69,43.65,43.68,27100.0,26.7216,26.7399,26.7155,26.7338,27100.0
2005-07-28 14:15:00,43.68,43.69,43.64,43.66,35700.0,26.7338,26.7399,26.7093,26.7216,35700.0
2005-07-28 14:20:00,43.67,43.68,43.65,43.67,36700.0,26.7277,26.7338,26.7155,26.7277,36700.0
2005-07-28 14:25:00,43.67,43.74,43.66,43.7,67700.0,26.7277,26.7706,26.7216,26.7461,67700.0
2005-07-28 14:30:00,43.72,43.75,43.7,43.73,54000.0,26.7583,26.7767,26.7461,26.7644,54000.0
2005-07-28 14:35:00,43.74,43.78,43.71,43.76,130500.0,26.7706,26.795,26.7522,26.7828,130500.0
2005-07-28 14:40:00,43.77,43.77,43.74,43.75,85400.0,26.7889,26.7889,26.7706,26.7767,85400.0
2005-07-28 14:45:00,43.75,43.76,43.72,43.73,59500.0,26.7767,26.7828,26.7583,26.7644,59500.0
2005-07-28 14:50:00,43.74,43.81,43.71,43.75,122000.0,26.7706,26.8134,26.7522,26.7767,122000.0
2005-07-28 14:55:00,43.76,43.79,43.74,43.78,63500.0,26.7828,26.8012,26.7706,26.795,63500.0
2005-07-28 15:00:00,43.79,43.79,43.74,43.75,64400.0,26.8012,26.8012,26.7706,26.7767,64400.0
2005-07-28 15:05:00,43.76,43.76,43.71,43.71,44400.0,26.7828,26.7828,26.7522,26.7522,44400.0
2005-07-28 15:10:00,43.71,43.75,43.71,43.74,49500.0,26.7522,26.7767,26.7522,26.7706,49500.0
2005-07-28 15:15:00,43.74,43.78,43.73,43.76,54900.0,26.7706,26.795,26.7644,26.7828,54900.0
2005-07-28 15:20:00,43.76,43.79,43.74,43.74,54500.0,26.7828,26.8012,26.7706,26.7706,54500.0
2005-07-28 15:25:00,43.75,43.77,43.74,43.77,80100.0,26.7767,26.7889,26.7706,26.7889,80100.0
2005-07-28 15:30:00,43.77,43.8,43.76,43.77,79900.0,26.7889,26.8073,26.7828,26.7889,79900.0
2005-07-28 15:35:00,43.78,43.8,43.76,43.79,102300.0,26.795,26.8073,26.7828,26.8012,102300.0
2005-07-28 15:40:00,43.79,43.79,43.76,43.78,99300.0,26.8012,26.8012,26.7828,26.795,99300.0
2005-07-28 15:45:00,43.78,43.87,43.76,43.87,175500.0,26.795,26.8501,26.7828,26.8501,175500.0
2005-07-28 15:50:00,43.86,43.9,43.84,43.9,139900.0,26.844,26.8685,26.8318,26.8685,139900.0
2005-07-28 15:55:00,43.89,43.9,43.85,43.87,284900.0,26.8624,26.8685,26.8379,26.8501,284900.0
2005-07-29 09:30:00,43.78,43.84,43.67,43.79,193600.0,26.795,26.8318,26.7277,26.8012,193600.0
2005-07-29 09:35:00,43.76,43.8,43.73,43.74,58100.0,26.7828,26.8073,26.7644,26.7706,58100.0
2005-07-29 09:40:00,43.76,43.82,43.75,43.8,57500.0,26.7828,26.8195,26.7767,26.8073,57500.0
2005-07-29 09:45:00,43.79,43.86,43.79,43.85,90500.0,26.8012,26.844,26.8012,26.8379,90500.0
2005-07-29 09:50:00,43.85,43.89,43.85,43.85,138700.0,26.8379,26.8624,26.8379,26.8379,138700.0
2005-07-29 09:55:00,43.85,43.88,43.75,43.8,69600.0,26.8379,26.8562,26.7767,26.8073,69600.0
2005-07-29 10:00:00,43.79,43.9,43.79,43.81,54900.0,26.8012,26.8685,26.8012,26.8134,54900.0
2005-07-29 10:05:00,43.82,43.86,43.8,43.8,94100.0,26.8195,26.844,26.8073,26.8073,94100.0
2005-07-29 10:10:00,43.81,43.81,43.73,43.73,79800.0,26.8134,26.8134,26.7644,26.7644,79800.0
2005-07-29 10:15:00,43.73,43.75,43.6,43.68,176000.0,26.7644,26.7767,26.6849,26.7338,176000.0
2005-07-29 10:20:00,43.68,43.7,43.65,43.65,50200.0,26.7338,26.7461,26.7155,26.7155,50200.0
2005-07-29 10:25:00,43.66,43.68,43.61,43.61,82800.0,26.7216,26.7338,26.691,26.691,82800.0
2005-07-29 10:30:00,43.61,43.64,43.55,43.56,126400.0,26.691,26.7093,26.6543,26.6604,126400.0
2005-07-29 10:35:00,43.55,43.59,43.5,43.58,70900.0,26.6543,26.6787,26.6237,26.6726,70900.0
2005-07-29 10:40:00,43.57,43.6,43.55,43.57,90000.0,26.6665,26.6849,26.6543,26.6665,90000.0
2005-07-29 10:45:00,43.56,43.59,43.56,43.58,35500.0,26.6604,26.6787,26.6604,26.6726,35500.0
2005-07-29 10:50:00,43.58,43.59,43.55,43.57,31300.0,26.6726,26.6787,26.6543,26.6665,31300.0
2005-07-29 10:55:00,43.55,43.56,43.5,43.5,91000.0,26.6543,26.6604,26.6237,26.6237,91000.0
2005-07-29 11:00:00,43.51,43.51,43.4,43.41,86900.0,26.6298,26.6298,26.5625,26.5686,86900.0
2005-07-29 11:05:00,43.4,43.4,43.34,43.39,121700.0,26.5625,26.5625,26.5257,26.5563,121700.0
2005-07-29 11:10:00,43.37,43.5,43.36,43.47,85200.0,26.5441,26.6237,26.538,26.6053,85200.0
2005-07-29 11:15:00,43.47,43.48,43.45,43.47,78300.0,26.6053,26.6114,26.5931,26.6053,78300.0
2005-07-29 11:20:00,43.47,43.5,43.46,43.5,31000.0,26.6053,26.6237,26.5992,26.6237,31000.0
2005-07-29 11:25:00,43.5,43.51,43.46,43.46,36300.0,26.6237,26.6298,26.5992,26.5992,36300.0
2005-07-29 11:30:00,43.46,43.48,43.45,43.48,20800.0,26.5992,26.6114,26.5931,26.6114,20800.0
2005-07-29 11:35:00,43.47,43.48,43.41,43.42,98000.0,26.6053,26.6114,26.5686,26.5747,98000.0
2005-07-29 11:40:00,43.42,43.45,43.4,43.41,66300.0,26.5747,26.5931,26.5625,26.5686,66300.0
2005-07-29 11:45:00,43.41,43.45,43.33,43.33,128700.0,26.5686,26.5931,26.5196,26.5196,128700.0
2005-07-29 11:50:00,43.36,43.36,43.26,43.26,142600.0,26.538,26.538,26.4768,26.4768,142600.0
2005-07-29 11:55:00,43.27,43.29,43.25,43.28,82400.0,26.4829,26.4951,26.4707,26.489,82400.0
2005-07-29 12:00:00,43.29,43.31,43.28,43.3,40600.0,26.4951,26.5074,26.489,26.5013,40600.0
2005-07-29 12:05:00,43.3,43.32,43.29,43.31,53900.0,26.5013,26.5135,26.4951,26.5074,53900.0
2005-07-29 12:10:00,43.3,43.32,43.28,43.28,68700.0,26.5013,26.5135,26.489,26.489,68700.0
2005-07-29 12:15:00,43.28,43.3,43.26,43.27,42400.0,26.489,26.5013,26.4768,26.4829,42400.0
2005-07-29 12:20:00,43.27,43.32,43.27,43.28,55000.0,26.4829,26.5135,26.4829,26.489,55000.0
2005-07-29 12:25:00,43.28,43.34,43.28,43.29,62600.0,26.489,26.5257,26.489,26.4951,62600.0
2005-07-29 12:30:00,43.3,43.4,43.28,43.38,38100.0,26.5013,26.5625,26.489,26.5502,38100.0
2005-07-29 12:35:00,43.39,43.42,43.36,43.41,31800.0,26.5563,26.5747,26.538,26.5686,31800.0
2005-07-29 12:40:00,43.42,43.46,43.4,43.46,48900.0,26.5747,26.5992,26.5625,26.5992,48900.0
2005-07-29 12:45:00,43.45,43.46,43.4,43.4,33600.0,26.5931,26.5992,26.5625,26.5625,33600.0
2005-07-29 12:50:00,43.4,43.46,43.38,43.4,42000.0,26.5625,26.5992,26.5502,26.5625,42000.0
2005-07-29 12:55:00,43.43,43.46,43.4,43.44,27200.0,26.5808,26.5992,26.5625,26.5869,27200.0
2005-07-29 13:00:00,43.44,43.48,43.43,43.47,34800.0,26.5869,26.6114,26.5808,26.6053,34800.0
2005-07-29 13:05:00,43.47,43.5,43.47,43.48,52800.0,26.6053,26.6237,26.6053,26.6114,52800.0
2005-07-29 13:10:00,43.49,43.55,43.46,43.53,33500.0,26.6175,26.6543,26.5992,26.642,33500.0
2005-07-29 13:15:00,43.53,43.53,43.49,43.49,11000.0,26.642,26.642,26.6175,26.6175,11000.0
2005-07-29 13:20:00,43.5,43.53,43.49,43.51,24600.0,26.6237,26.642,26.6175,26.6298,24600.0
2005-07-29 13:25:00,43.51,43.51,43.47,43.49,43300.0,26.6298,26.6298,26.6053,26.6175,43300.0
2005-07-29 13:30:00,43.49,43.49,43.44,43.45,33100.0,26.6175,26.6175,26.5869,26.5931,33100.0
2005-07-29 13:35:00,43.45,43.46,43.4,43.41,49200.0,26.5931,26.5992,26.5625,26.5686,49200.0
2005-07-29 13:40:00,43.41,43.46,43.4,43.46,16500.0,26.5686,26.5992,26.5625,26.5992,16500.0
2005-07-29 13:45:00,43.45,43.49,43.45,43.48,19800.0,26.5931,26.6175,26.5931,26.6114,19800.0
2005-07-29 13:50:00,43.5,43.54,43.48,43.53,42900.0,26.6237,26.6481,26.6114,26.642,42900.0
2005-07-29 13:55:00,43.53,43.55,43.49,43.51,50200.0,26.642,26.6543,26.6175,26.6298,50200.0
2005-07-29 14:00:00,43.51,43.55,43.51,43.53,141800.0,26.6298,26.6543,26.6298,26.642,141800.0
2005-07-29 14:05:00,43.53,43.62,43.53,43.59,50900.0,26.642,26.6971,26.642,26.6787,50900.0
2005-07-29 14:10:00,43.6,43.6,43.56,43.56,24000.0,26.6849,26.6849,26.6604,26.6604,24000.0
2005-07-29 14:15:00,43.56,43.59,43.54,43.57,38900.0,26.6604,26.6787,26.6481,26.6665,38900.0
2005-07-29 14:20:00,43.58,43.63,43.57,43.62,39200.0,26.6726,26.7032,26.6665,26.6971,39200.0
2005-07-29 14:25:00,43.62,43.63,43.6,43.61,62600.0,26.6971,26.7032,26.6849,26.691,62600.0
2005-07-29 14:30:00,43.61,43.63,43.6,43.61,36100.0,26.691,26.7032,26.6849,26.691,36100.0
2005-07-29 14:35:00,43.61,43.62,43.57,43.57,52100.0,26.691,26.6971,26.6665,26.6665,52100.0
2005-07-29 14:40:00,43.59,43.63,43.58,43.59,42900.0,26.6787,26.7032,26.6726,26.6787,42900.0
2005-07-29 14:45:00,43.59,43.6,43.56,43.56,34100.0,26.6787,26.6849,26.6604,26.6604,34100.0
2005-07-29 14:50:00,43.56,43.61,43.56,43.6,22500.0,26.6604,26.691,26.6604,26.6849,22500.0
2005-07-29 14:55:00,43.6,43.62,43.59,43.62,51600.0,26.6849,26.6971,26.6787,26.6971,51600.0
2005-07-29 15:00:00,43.63,43.65,43.63,43.65,132300.0,26.7032,26.7155,26.7032,26.7155,132300.0
2005-07-29 15:05:00,43.65,43.65,43.61,43.62,76900.0,26.7155,26.7155,26.691,26.6971,76900.0
2005-07-29 15:10:00,43.61,43.64,43.57,43.6,88900.0,26.691,26.7093,26.6665,26.6849,88900.0
2005-07-29 15:15:00,43.6,43.6,43.51,43.54,88700.0,26.6849,26.6849,26.6298,26.6481,88700.0
2005-07-29 15:20:00,43.54,43.57,43.53,43.57,55000.0,26.6481,26.6665,26.642,26.6665,55000.0
2005-07-29 15:25:00,43.56,43.56,43.52,43.54,71600.0,26.6604,26.6604,26.6359,26.6481,71600.0
2005-07-29 15:30:00,43.54,43.56,43.43,43.54,92700.0,26.6481,26.6604,26.5808,26.6481,92700.0
2005-07-29 15:35:00,43.54,43.6,43.51,43.57,63700.0,26.6481,26.6849,26.6298,26.6665,63700.0
2005-07-29 15:40:00,43.56,43.57,43.49,43.5,107400.0,26.6604,26.6665,26.6175,26.6237,107400.0
2005-07-29 15:45:00,43.5,43.54,43.47,43.47,78900.0,26.6237,26.6481,26.6053,26.6053,78900.0
2005-07-29 15:50:00,43.47,43.48,43.43,43.47,178900.0,26.6053,26.6114,26.5808,26.6053,178900.0
2005-07-29 15:55:00,43.48,43.5,43.44,43.5,170300.0,26.6114,26.6237,26.5869,26.6237,170300.0
2005-08-01 09:30:00,43.21,43.39,43.21,43.25,240100.0,26.4462,26.5563,26.4462,26.4707,240100.0
2005-08-01 09:35:00,43.35,43.35,43.17,43.32,82200.0,26.5319,26.5319,26.4217,26.5135,82200.0
2005-08-01 09:40:00,43.32,43.34,43.15,43.2,109900.0,26.5135,26.5257,26.4094,26.44,109900.0
2005-08-01 09:45:00,43.2,43.29,43.17,43.28,73000.0,26.44,26.4951,26.4217,26.489,73000.0
2005-08-01 09:50:00,43.29,43.38,43.28,43.34,109500.0,26.4951,26.5502,26.489,26.5257,109500.0
2005-08-01 09:55:00,43.34,43.34,43.18,43.22,88300.0,26.5257,26.5257,26.4278,26.4523,88300.0
2005-08-01 10:00:00,43.22,43.26,43.16,43.16,81200.0,26.4523,26.4768,26.4156,26.4156,81200.0
2005-08-01 10:05:00,43.15,43.16,42.95,42.97,190300.0,26.4094,26.4156,26.287,26.2993,190300.0
2005-08-01 10:10:00,42.98,42.99,42.89,42.98,143300.0,26.3054,26.3115,26.2503,26.3054,143300.0
2005-08-01 10:15:00,42.97,43.06,42.95,43.0,91700.0,26.2993,26.3544,26.287,26.3176,91700.0
2005-08-01 10:20:00,43.0,43.01,42.96,42.99,112100.0,26.3176,26.3238,26.2932,26.3115,112100.0
2005-08-01 10:25:00,42.98,43.0,42.94,42.99,74500.0,26.3054,26.3176,26.2809,26.3115,74500.0
2005-08-01 10:30:00,42.97,43.01,42.92,42.92,74900.0,26.2993,26.3238,26.2687,26.2687,74900.0
2005-08-01 10:35:00,42.92,42.92,42.83,42.87,135000.0,26.2687,26.2687,26.2136,26.2381,135000.0
2005-08-01 10:40:00,42.85,42.86,42.74,42.75,139600.0,26.2258,26.232,26.1585,26.1646,139600.0
2005-08-01 10:45:00,42.75,42.76,42.44,42.45,228300.0,26.1646,26.1708,25.9749,25.981,228300.0
2005-08-01 10:50:00,42.46,42.62,42.38,42.6,251000.0,25.9871,26.0851,25.9382,26.0728,251000.0
2005-08-01 10:55:00,42.62,42.74,42.61,42.73,115600.0,26.0851,26.1585,26.0789,26.1524,115600.0
2005-08-01 11:00:00,42.73,42.73,42.65,42.7,130200.0,26.1524,26.1524,26.1034,26.134,130200.0
2005-08-01 11:05:00,42.71,42.72,42.61,42.62,82600.0,26.1402,26.1463,26.0789,26.0851,82600.0
2005-08-01 11:10:00,42.61,42.7,42.59,42.59,151200.0,26.0789,26.134,26.0667,26.0667,151200.0
2005-08-01 11:15:00,42.6,42.69,42.58,42.65,73200.0,26.0728,26.1279,26.0606,26.1034,73200.0
2005-08-01 11:20:00,42.64,42.67,42.6,42.66,74100.0,26.0973,26.1157,26.0728,26.1095,74100.0
2005-08-01 11:25:00,42.67,42.68,42.6,42.62,80400.0,26.1157,26.1218,26.0728,26.0851,80400.0
2005-08-01 11:30:00,42.63,42.7,42.62,42.67,62300.0,26.0912,26.134,26.0851,26.1157,62300.0
2005-08-01 11:35:00,42.67,42.69,42.65,42.68,46500.0,26.1157,26.1279,26.1034,26.1218,46500.0
2005-08-01 11:40:00,42.67,42.75,42.66,42.73,56100.0,26.1157,26.1646,26.1095,26.1524,56100.0
2005-08-01 11:45:00,42.74,42.74,42.71,42.72,35400.0,26.1585,26.1585,26.1402,26.1463,35400.0
2005-08-01 11:50:00,42.72,42.73,42.71,42.72,46600.0,26.1463,26.1524,26.1402,26.1463,46600.0
2005-08-01 11:55:00,42.73,42.73,42.69,42.71,74600.0,26.1524,26.1524,26.1279,26.1402,74600.0
2005-08-01 12:00:00,42.72,42.82,42.71,42.8,93900.0,26.1463,26.2075,26.1402,26.1952,93900.0
2005-08-01 12:05:00,42.82,42.84,42.75,42.75,71300.0,26.2075,26.2197,26.1646,26.1646,71300.0
2005-08-01 12:10:00,42.76,42.77,42.75,42.76,73000.0,26.1708,26.1769,26.1646,26.1708,73000.0
2005-08-01 12:15:00,42.76,42.77,42.75,42.76,33300.0,26.1708,26.1769,26.1646,26.1708,33300.0
2005-08-01 12:20:00,42.77,42.79,42.74,42.74,69500.0,26.1769,26.1891,26.1585,26.1585,69500.0
2005-08-01 12:25:00,42.75,42.77,42.73,42.74,84900.0,26.1646,26.1769,26.1524,26.1585,84900.0
2005-08-01 12:30:00,42.74,42.76,42.71,42.74,90600.0,26.1585,26.1708,26.1402,26.1585,90600.0
2005-08-01 12:35:00,42.74,42.76,42.73,42.74,50100.0,26.1585,26.1708,26.1524,26.1585,50100.0
2005-08-01 12:40:00,42.75,42.75,42.72,42.73,40800.0,26.1646,26.1646,26.1463,26.1524,40800.0
2005-08-01 12:45:00,42.73,42.74,42.71,42.71,17600.0,26.1524,26.1585,26.1402,26.1402,17600.0
2005-08-01 12:50:00,42.72,42.75,42.71,42.74,31600.0,26.1463,26.1646,26.1402,26.1585,31600.0
2005-08-01 12:55:00,42.74,42.75,42.72,42.75,42600.0,26.1585,26.1646,26.1463,26.1646,42600.0
2005-08-01 13:00:00,42.76,42.76,42.74,42.75,44000.0,26.1708,26.1708,26.1585,26.1646,44000.0
2005-08-01 13:05:00,42.75,42.77,42.7,42.71,39300.0,26.1646,26.1769,26.134,26.1402,39300.0
2005-08-01 13:10:00,42.71,42.75,42.71,42.73,39500.0,26.1402,26.1646,26.1402,26.1524,39500.0
2005-08-01 13:15:00,42.73,42.73,42.69,42.7,65700.0,26.1524,26.1524,26.1279,26.134,65700.0
2005-08-01 13:20:00,42.7,42.72,42.66,42.66,55400.0,26.134,26.1463,26.1095,26.1095,55400.0
2005-08-01 13:25:00,42.66,42.74,42.66,42.71,59900.0,26.1095,26.1585,26.1095,26.1402,59900.0
2005-08-01 13:30:00,42.71,42.73,42.69,42.73,66100.0,26.1402,26.1524,26.1279,26.1524,66100.0
2005-08-01 13:35:00,42.72,42.74,42.7,42.73,37200.0,26.1463,26.1585,26.134,26.1524,37200.0
2005-08-01 13:40:00,42.72,42.73,42.7,42.71,56200.0,26.1463,26.1524,26.134,26.1402,56200.0
2005-08-01 13:45:00,42.71,42.73,42.71,42.71,43900.0,26.1402,26.1524,26.1402,26.1402,43900.0
2005-08-01 13:50:00,42.72,42.73,42.71,42.71,39400.0,26.1463,26.1524,26.1402,26.1402,39400.0
2005-08-01 13:55:00,42.71,42.73,42.71,42.73,92100.0,26.1402,26.1524,26.1402,26.1524,92100.0
2005-08-01 14:00:00,42.73,42.75,42.72,42.75,59000.0,26.1524,26.1646,26.1463,26.1646,59000.0
2005-08-01 14:05:00,42.75,42.76,42.72,42.75,77600.0,26.1646,26.1708,26.1463,26.1646,77600.0
2005-08-01 14:10:00,42.73,42.81,42.73,42.78,78800.0,26.1524,26.2014,26.1524,26.183,78800.0
2005-08-01 14:15:00,42.76,42.79,42.74,42.75,61200.0,26.1708,26.1891,26.1585,26.1646,61200.0
2005-08-01 14:20:00,42.75,42.77,42.72,42.75,56600.0,26.1646,26.1769,26.1463,26.1646,56600.0
2005-08-01 14:25:00,42.75,42.8,42.75,42.76,53600.0,26.1646,26.1952,26.1646,26.1708,53600.0
2005-08-01 14:30:00,42.77,42.8,42.75,42.79,73000.0,26.1769,26.1952,26.1646,26.1891,73000.0
2005-08-01 14:35:00,42.78,42.8,42.74,42.78,49200.0,26.183,26.1952,26.1585,26.183,49200.0
2005-08-01 14:40:00,42.78,42.79,42.75,42.77,109600.0,26.183,26.1891,26.1646,26.1769,109600.0
2005-08-01 14:45:00,42.77,42.78,42.75,42.76,40800.0,26.1769,26.183,26.1646,26.1708,40800.0
2005-08-01 14:50:00,42.75,42.78,42.75,42.76,92300.0,26.1646,26.183,26.1646,26.1708,92300.0
2005-08-01 14:55:00,42.76,42.8,42.75,42.8,114700.0,26.1708,26.1952,26.1646,26.1952,114700.0
2005-08-01 15:00:00,42.79,42.85,42.78,42.85,73000.0,26.1891,26.2258,26.183,26.2258,73000.0
2005-08-01 15:05:00,42.85,42.85,42.8,42.82,77800.0,26.2258,26.2258,26.1952,26.2075,77800.0
2005-08-01 15:10:00,42.81,42.84,42.78,42.81,67400.0,26.2014,26.2197,26.183,26.2014,67400.0
2005-08-01 15:15:00,42.81,42.83,42.79,42.8,25800.0,26.2014,26.2136,26.1891,26.1952,25800.0
2005-08-01 15:20:00,42.8,42.83,42.78,42.82,93500.0,26.1952,26.2136,26.183,26.2075,93500.0
2005-08-01 15:25:00,42.82,42.85,42.79,42.84,103300.0,26.2075,26.2258,26.1891,26.2197,103300.0
2005-08-01 15:30:00,42.84,42.85,42.82,42.84,58400.0,26.2197,26.2258,26.2075,26.2197,58400.0
2005-08-01 15:35:00,42.85,42.85,42.81,42.84,169900.0,26.2258,26.2258,26.2014,26.2197,169900.0
2005-08-01 15:40:00,42.84,42.87,42.84,42.87,161400.0,26.2197,26.2381,26.2197,26.2381,161400.0
2005-08-01 15:45:00,42.88,42.91,42.85,42.91,107000.0,26.2442,26.2626,26.2258,26.2626,107000.0
2005-08-01 15:50:00,42.9,42.91,42.84,42.86,204900.0,26.2564,26.2626,26.2197,26.232,204900.0
2005-08-01 15:55:00,42.86,42.86,42.8,42.82,237100.0,26.232,26.232,26.1952,26.2075,237100.0
2005-08-02 09:30:00,42.73,42.76,42.7,42.72,221200.0,26.1524,26.1708,26.134,26.1463,221200.0
2005-08-02 09:35:00,42.72,42.73,42.54,42.57,252600.0,26.1463,26.1524,26.0361,26.0545,252600.0
2005-08-02 09:40:00,42.57,42.58,42.51,42.55,188100.0,26.0545,26.0606,26.0177,26.0422,188100.0
2005-08-02 09:45:00,42.55,42.57,42.51,42.53,103200.0,26.0422,26.0545,26.0177,26.03,103200.0
2005-08-02 09:50:00,42.53,42.54,42.44,42.5,116200.0,26.03,26.0361,25.9749,26.0116,116200.0
2005-08-02 09:55:00,42.51,42.55,42.43,42.46,62000.0,26.0177,26.0422,25.9688,25.9871,62000.0
2005-08-02 10:00:00,42.46,42.52,42.38,42.52,120600.0,25.9871,26.0239,25.9382,26.0239,120600.0
2005-08-02 10:05:00,42.52,42.63,42.48,42.57,166600.0,26.0239,26.0912,25.9994,26.0545,166600.0
2005-08-02 10:10:00,42.57,42.67,42.53,42.56,146600.0,26.0545,26.1157,26.03,26.0483,146600.0
2005-08-02 10:15:00,42.57,42.64,42.55,42.61,104500.0,26.0545,26.0973,26.0422,26.0789,104500.0
2005-08-02 10:20:00,42.61,42.68,42.6,42.67,69300.0,26.0789,26.1218,26.0728,26.1157,69300.0
2005-08-02 10:25:00,42.67,42.67,42.58,42.64,110200.0,26.1157,26.1157,26.0606,26.0973,110200.0
2005-08-02 10:30:00,42.63,42.65,42.6,42.64,97300.0,26.0912,26.1034,26.0728,26.0973,97300.0
2005-08-02 10:35:00,42.65,42.75,42.64,42.74,135300.0,26.1034,26.1646,26.0973,26.1585,135300.0
2005-08-02 10:40:00,42.74,42.8,42.71,42.71,119000.0,26.1585,26.1952,26.1402,26.1402,119000.0
2005-08-02 10:45:00,42.71,42.76,42.7,42.71,103800.0,26.1402,26.1708,26.134,26.1402,103800.0
2005-08-02 10:50:00,42.71,42.71,42.6,42.61,78400.0,26.1402,26.1402,26.0728,26.0789,78400.0
2005-08-02 10:55:00,42.62,42.65,42.55,42.55,80400.0,26.0851,26.1034,26.0422,26.0422,80400.0
2005-08-02 11:00:00,42.56,42.61,42.54,42.57,76800.0,26.0483,26.0789,26.0361,26.0545,76800.0
2005-08-02 11:05:00,42.57,42.58,42.54,42.56,57900.0,26.0545,26.0606,26.0361,26.0483,57900.0
2005-08-02 11:10:00,42.55,42.57,42.53,42.56,83100.0,26.0422,26.0545,26.03,26.0483,83100.0
2005-08-02 11:15:00,42.56,42.59,42.56,42.58,46000.0,26.0483,26.0667,26.0483,26.0606,46000.0
2005-08-02 11:20:00,42.58,42.63,42.57,42.58,65300.0,26.0606,26.0912,26.0545,26.0606,65300.0
2005-08-02 11:25:00,42.58,42.59,42.55,42.56,74800.0,26.0606,26.0667,26.0422,26.0483,74800.0
2005-08-02 11:30:00,42.56,42.6,42.55,42.6,153600.0,26.0483,26.0728,26.0422,26.0728,153600.0
2005-08-02 11:35:00,42.6,42.64,42.6,42.63,51900.0,26.0728,26.0973,26.0728,26.0912,51900.0
2005-08-02 11:40:00,42.64,42.65,42.63,42.64,60000.0,26.0973,26.1034,26.0912,26.0973,60000.0
2005-08-02 11:45:00,42.65,42.67,42.6,42.64,50200.0,26.1034,26.1157,26.0728,26.0973,50200.0
2005-08-02 11:50:00,42.64,42.76,42.63,42.75,90700.0,26.0973,26.1708,26.0912,26.1646,90700.0
2005-08-02 11:55:00,42.76,42.76,42.71,42.71,29000.0,26.1708,26.1708,26.1402,26.1402,29000.0
2005-08-02 12:00:00,42.71,42.76,42.7,42.72,49900.0,26.1402,26.1708,26.134,26.1463,49900.0
2005-08-02 12:05:00,42.72,42.73,42.62,42.66,53900.0,26.1463,26.1524,26.0851,26.1095,53900.0
2005-08-02 12:10:00,42.66,42.66,42.63,42.63,24300.0,26.1095,26.1095,26.0912,26.0912,24300.0
2005-08-02 12:15:00,42.64,42.74,42.63,42.72,40300.0,26.0973,26.1585,26.0912,26.1463,40300.0
2005-08-02 12:20:00,42.73,42.78,42.69,42.71,58800.0,26.1524,26.183,26.1279,26.1402,58800.0
2005-08-02 12:25:00,42.71,42.74,42.7,42.71,23400.0,26.1402,26.1585,26.134,26.1402,23400.0
2005-08-02 12:30:00,42.7,42.7,42.64,42.64,39300.0,26.134,26.134,26.0973,26.0973,39300.0
2005-08-02 12:35:00,42.63,42.67,42.61,42.64,267000.0,26.0912,26.1157,26.0789,26.0973,267000.0
2005-08-02 12:40:00,42.65,42.65,42.58,42.62,38200.0,26.1034,26.1034,26.0606,26.0851,38200.0
2005-08-02 12:45:00,42.62,42.64,42.62,42.62,21800.0,26.0851,26.0973,26.0851,26.0851,21800.0
2005-08-02 12:50:00,42.62,42.64,42.58,42.63,51200.0,26.0851,26.0973,26.0606,26.0912,51200.0
2005-08-02 12:55:00,42.64,42.64,42.59,42.6,23600.0,26.0973,26.0973,26.0667,26.0728,23600.0
2005-08-02 13:00:00,42.59,42.61,42.55,42.57,44500.0,26.0667,26.0789,26.0422,26.0545,44500.0
2005-08-02 13:05:00,42.57,42.58,42.56,42.56,18600.0,26.0545,26.0606,26.0483,26.0483,18600.0
2005-08-02 13:10:00,42.55,42.59,42.55,42.56,26000.0,26.0422,26.0667,26.0422,26.0483,26000.0
2005-08-02 13:15:00,42.57,42.6,42.53,42.6,61400.0,26.0545,26.0728,26.03,26.0728,61400.0
2005-08-02 13:20:00,42.59,42.62,42.58,42.61,35600.0,26.0667,26.0851,26.0606,26.0789,35600.0
2005-08-02 13:25:00,42.61,42.62,42.6,42.62,63300.0,26.0789,26.0851,26.0728,26.0851,63300.0
2005-08-02 13:30:00,42.63,42.66,42.63,42.65,41800.0,26.0912,26.1095,26.0912,26.1034,41800.0
2005-08-02 13:35:00,42.65,42.65,42.62,42.62,37100.0,26.1034,26.1034,26.0851,26.0851,37100.0
2005-08-02 13:40:00,42.61,42.63,42.58,42.58,35200.0,26.0789,26.0912,26.0606,26.0606,35200.0
2005-08-02 13:45:00,42.58,42.6,42.55,42.59,71000.0,26.0606,26.0728,26.0422,26.0667,71000.0
2005-08-02 13:50:00,42.6,42.6,42.56,42.58,98000.0,26.0728,26.0728,26.0483,26.0606,98000.0
2005-08-02 13:55:00,42.58,42.58,42.51,42.53,80900.0,26.0606,26.0606,26.0177,26.03,80900.0
2005-08-02 14:00:00,42.53,42.56,42.51,42.56,113100.0,26.03,26.0483,26.0177,26.0483,113100.0
2005-08-02 14:05:00,42.56,42.58,42.52,42.53,41800.0,26.0483,26.0606,26.0239,26.03,41800.0
2005-08-02 14:10:00,42.53,42.57,42.52,42.54,63000.0,26.03,26.0545,26.0239,26.0361,63000.0
2005-08-02 14:15:00,42.54,42.56,42.52,42.55,36500.0,26.0361,26.0483,26.0239,26.0422,36500.0
2005-08-02 14:20:00,42.55,42.6,42.55,42.56,52900.0,26.0422,26.0728,26.0422,26.0483,52900.0
2005-08-02 14:25:00,42.56,42.58,42.52,42.52,51700.0,26.0483,26.0606,26.0239,26.0239,51700.0
2005-08-02 14:30:00,42.52,42.53,42.47,42.49,128900.0,26.0239,26.03,25.9933,26.0055,128900.0
2005-08-02 14:35:00,42.5,42.5,42.45,42.45,55500.0,26.0116,26.0116,25.981,25.981,55500.0
2005-08-02 14:40:00,42.45,42.46,42.43,42.44,70300.0,25.981,25.9871,25.9688,25.9749,70300.0
2005-08-02 14:45:00,42.45,42.49,42.44,42.45,63100.0,25.981,26.0055,25.9749,25.981,63100.0
2005-08-02 14:50:00,42.44,42.49,42.44,42.46,84300.0,25.9749,26.0055,25.9749,25.9871,84300.0
2005-08-02 14:55:00,42.46,42.47,42.33,42.36,152600.0,25.9871,25.9933,25.9076,25.9259,152600.0
2005-08-02 15:00:00,42.35,42.4,42.27,42.29,214900.0,25.9198,25.9504,25.8709,25.8831,214900.0
2005-08-02 15:05:00,42.29,42.35,42.29,42.32,135800.0,25.8831,25.9198,25.8831,25.9015,135800.0
2005-08-02 15:10:00,42.32,42.33,42.28,42.31,98800.0,25.9015,25.9076,25.877,25.8953,98800.0
2005-08-02 15:15:00,42.31,42.37,42.3,42.34,70400.0,25.8953,25.9321,25.8892,25.9137,70400.0
2005-08-02 15:20:00,42.34,42.39,42.33,42.38,73500.0,25.9137,25.9443,25.9076,25.9382,73500.0
2005-08-02 15:25:00,42.36,42.43,42.36,42.43,92100.0,25.9259,25.9688,25.9259,25.9688,92100.0
2005-08-02 15:30:00,42.43,42.45,42.38,42.4,147400.0,25.9688,25.981,25.9382,25.9504,147400.0
2005-08-02 15:35:00,42.4,42.43,42.39,42.4,137700.0,25.9504,25.9688,25.9443,25.9504,137700.0
2005-08-02 15:40:00,42.4,42.43,42.39,42.41,131600.0,25.9504,25.9688,25.9443,25.9565,131600.0
2005-08-02 15:45:00,42.42,42.44,42.38,42.43,174600.0,25.9627,25.9749,25.9382,25.9688,174600.0
2005-08-02 15:50:00,42.43,42.44,42.4,42.42,173800.0,25.9688,25.9749,25.9504,25.9627,173800.0
2005-08-02 15:55:00,42.41,42.45,42.4,42.44,219000.0,25.9565,25.981,25.9504,25.9749,219000.0
2005-08-03 09:30:00,42.1,42.33,42.04,42.29,232500.0,25.7668,25.9076,25.7301,25.8831,232500.0
2005-08-03 09:35:00,42.29,42.31,42.21,42.25,99900.0,25.8831,25.8953,25.8341,25.8586,99900.0
2005-08-03 09:40:00,42.24,42.39,42.2,42.37,92900.0,25.8525,25.9443,25.828,25.9321,92900.0
2005-08-03 09:45:00,42.38,42.44,42.29,42.33,67600.0,25.9382,25.9749,25.8831,25.9076,67600.0
2005-08-03 09:50:00,42.34,42.39,42.32,42.32,67800.0,25.9137,25.9443,25.9015,25.9015,67800.0
2005-08-03 09:55:00,42.32,42.42,42.29,42.37,68500.0,25.9015,25.9627,25.8831,25.9321,68500.0
2005-08-03 10:00:00,42.4,42.4,42.27,42.35,74900.0,25.9504,25.9504,25.8709,25.9198,74900.0
2005-08-03 10:05:00,42.33,42.36,42.29,42.3,90800.0,25.9076,25.9259,25.8831,25.8892,90800.0
2005-08-03 10:10:00,42.29,42.3,42.23,42.23,83800.0,25.8831,25.8892,25.8464,25.8464,83800.0
2005-08-03 10:15:00,42.24,42.25,41.94,42.04,325300.0,25.8525,25.8586,25.6689,25.7301,325300.0
2005-08-03 10:20:00,42.03,42.1,41.96,42.07,248700.0,25.724,25.7668,25.6811,25.7484,248700.0
2005-08-03 10:25:00,42.08,42.16,42.01,42.07,90200.0,25.7546,25.8035,25.7117,25.7484,90200.0
2005-08-03 10:30:00,42.08,42.24,42.02,42.2,121700.0,25.7546,25.8525,25.7178,25.828,121700.0
2005-08-03 10:35:00,42.2,42.25,42.13,42.14,59500.0,25.828,25.8586,25.7852,25.7913,59500.0
2005-08-03 10:40:00,42.13,42.2,42.0,42.06,154800.0,25.7852,25.828,25.7056,25.7423,154800.0
2005-08-03 10:45:00,42.06,42.15,42.06,42.14,90500.0,25.7423,25.7974,25.7423,25.7913,90500.0
2005-08-03 10:50:00,42.14,42.2,42.12,42.18,48200.0,25.7913,25.828,25.779,25.8158,48200.0
2005-08-03 10:55:00,42.18,42.26,42.18,42.2,109000.0,25.8158,25.8647,25.8158,25.828,109000.0
2005-08-03 11:00:00,42.2,42.21,42.17,42.19,86100.0,25.828,25.8341,25.8097,25.8219,86100.0
2005-08-03 11:05:00,42.2,42.22,42.16,42.16,58000.0,25.828,25.8403,25.8035,25.8035,58000.0
2005-08-03 11:10:00,42.16,42.21,42.16,42.2,69800.0,25.8035,25.8341,25.8035,25.828,69800.0
2005-08-03 11:15:00,42.21,42.25,42.19,42.2,79600.0,25.8341,25.8586,25.8219,25.828,79600.0
2005-08-03 11:20:00,42.2,42.25,42.2,42.22,56700.0,25.828,25.8586,25.828,25.8403,56700.0
2005-08-03 11:25:00,42.22,42.24,42.2,42.2,45000.0,25.8403,25.8525,25.828,25.828,45000.0
2005-08-03 11:30:00,42.19,42.22,42.17,42.21,88700.0,25.8219,25.8403,25.8097,25.8341,88700.0
2005-08-03 11:35:00,42.21,42.24,42.2,42.23,50600.0,25.8341,25.8525,25.828,25.8464,50600.0
2005-08-03 11:40:00,42.24,42.29,42.21,42.25,62500.0,25.8525,25.8831,25.8341,25.8586,62500.0
2005-08-03 11:45:00,42.26,42.26,42.23,42.23,51800.0,25.8647,25.8647,25.8464,25.8464,51800.0
2005-08-03 11:50:00,42.23,42.25,42.23,42.24,40100.0,25.8464,25.8586,25.8464,25.8525,40100.0
2005-08-03 11:55:00,42.25,42.27,42.23,42.25,23600.0,25.8586,25.8709,25.8464,25.8586,23600.0
2005-08-03 12:00:00,42.26,42.27,42.25,42.25,20700.0,25.8647,25.8709,25.8586,25.8586,20700.0
2005-08-03 12:05:00,42.26,42.3,42.25,42.29,62700.0,25.8647,25.8892,25.8586,25.8831,62700.0
2005-08-03 12:10:00,42.29,42.3,42.27,42.29,82200.0,25.8831,25.8892,25.8709,25.8831,82200.0
2005-08-03 12:15:00,42.3,42.3,42.27,42.29,28900.0,25.8892,25.8892,25.8709,25.8831,28900.0
2005-08-03 12:20:00,42.28,42.35,42.27,42.34,102600.0,25.877,25.9198,25.8709,25.9137,102600.0
2005-08-03 12:25:00,42.35,42.38,42.33,42.34,83700.0,25.9198,25.9382,25.9076,25.9137,83700.0
2005-08-03 12:30:00,42.35,42.36,42.3,42.32,101000.0,25.9198,25.9259,25.8892,25.9015,101000.0
2005-08-03 12:35:00,42.33,42.39,42.32,42.35,101000.0,25.9076,25.9443,25.9015,25.9198,101000.0
2005-08-03 12:40:00,42.36,42.36,42.31,42.33,56200.0,25.9259,25.9259,25.8953,25.9076,56200.0
2005-08-03 12:45:00,42.33,42.34,42.32,42.33,35900.0,25.9076,25.9137,25.9015,25.9076,35900.0
2005-08-03 12:50:00,42.33,42.35,42.32,42.32,84900.0,25.9076,25.9198,25.9015,25.9015,84900.0
2005-08-03 12:55:00,42.34,42.35,42.33,42.34,23700.0,25.9137,25.9198,25.9076,25.9137,23700.0
2005-08-03 13:00:00,42.33,42.35,42.32,42.33,41400.0,25.9076,25.9198,25.9015,25.9076,41400.0
2005-08-03 13:05:00,42.33,42.36,42.31,42.35,42900.0,25.9076,25.9259,25.8953,25.9198,42900.0
2005-08-03 13:10:00,42.35,42.35,42.33,42.34,21500.0,25.9198,25.9198,25.9076,25.9137,21500.0
2005-08-03 13:15:00,42.34,42.34,42.32,42.33,23500.0,25.9137,25.9137,25.9015,25.9076,23500.0
2005-08-03 13:20:00,42.33,42.36,42.33,42.36,25100.0,25.9076,25.9259,25.9076,25.9259,25100.0
2005-08-03 13:25:00,42.36,42.38,42.35,42.37,31100.0,25.9259,25.9382,25.9198,25.9321,31100.0
2005-08-03 13:30:00,42.37,42.38,42.27,42.28,63300.0,25.9321,25.9382,25.8709,25.877,63300.0
2005-08-03 13:35:00,42.29,42.33,42.28,42.29,41400.0,25.8831,25.9076,25.877,25.8831,41400.0
2005-08-03 13:40:00,42.29,42.37,42.29,42.36,78800.0,25.8831,25.9321,25.8831,25.9259,78800.0
2005-08-03 13:45:00,42.35,42.36,42.25,42.25,46900.0,25.9198,25.9259,25.8586,25.8586,46900.0
2005-08-03 13:50:00,42.26,42.34,42.25,42.31,59200.0,25.8647,25.9137,25.8586,25.8953,59200.0
2005-08-03 13:55:00,42.31,42.33,42.23,42.27,51000.0,25.8953,25.9076,25.8464,25.8709,51000.0
2005-08-03 14:00:00,42.27,42.29,42.24,42.27,31400.0,25.8709,25.8831,25.8525,25.8709,31400.0
2005-08-03 14:05:00,42.25,42.27,42.21,42.21,40500.0,25.8586,25.8709,25.8341,25.8341,40500.0
2005-08-03 14:10:00,42.21,42.26,42.19,42.23,50700.0,25.8341,25.8647,25.8219,25.8464,50700.0
2005-08-03 14:15:00,42.24,42.29,42.24,42.28,61000.0,25.8525,25.8831,25.8525,25.877,61000.0
2005-08-03 14:20:00,42.28,42.28,42.18,42.25,81000.0,25.877,25.877,25.8158,25.8586,81000.0
2005-08-03 14:25:00,42.24,42.24,42.17,42.2,64300.0,25.8525,25.8525,25.8097,25.828,64300.0
2005-08-03 14:30:00,42.2,42.21,42.16,42.17,33600.0,25.828,25.8341,25.8035,25.8097,33600.0
2005-08-03 14:35:00,42.17,42.24,42.16,42.2,99000.0,25.8097,25.8525,25.8035,25.828,99000.0
2005-08-03 14:40:00,42.2,42.22,42.14,42.16,120300.0,25.828,25.8403,25.7913,25.8035,120300.0
2005-08-03 14:45:00,42.14,42.17,42.1,42.1,44500.0,25.7913,25.8097,25.7668,25.7668,44500.0
2005-08-03 14:50:00,42.11,42.17,42.08,42.1,80400.0,25.7729,25.8097,25.7546,25.7668,80400.0
2005-08-03 14:55:00,42.1,42.13,42.08,42.1,63000.0,25.7668,25.7852,25.7546,25.7668,63000.0
2005-08-03 15:00:00,42.09,42.1,42.05,42.07,52800.0,25.7607,25.7668,25.7362,25.7484,52800.0
2005-08-03 15:05:00,42.05,42.12,42.02,42.09,89100.0,25.7362,25.779,25.7178,25.7607,89100.0
2005-08-03 15:10:00,42.1,42.14,42.09,42.14,46800.0,25.7668,25.7913,25.7607,25.7913,46800.0
2005-08-03 15:15:00,42.14,42.17,42.11,42.13,94900.0,25.7913,25.8097,25.7729,25.7852,94900.0
2005-08-03 15:20:00,42.15,42.2,42.14,42.19,122400.0,25.7974,25.828,25.7913,25.8219,122400.0
2005-08-03 15:25:00,42.16,42.19,42.15,42.17,61800.0,25.8035,25.8219,25.7974,25.8097,61800.0
2005-08-03 15:30:00,42.17,42.2,42.17,42.19,55700.0,25.8097,25.828,25.8097,25.8219,55700.0
2005-08-03 15:35:00,42.19,42.2,42.12,42.16,114200.0,25.8219,25.828,25.779,25.8035,114200.0
2005-08-03 15:40:00,42.17,42.19,42.13,42.13,211900.0,25.8097,25.8219,25.7852,25.7852,211900.0
2005-08-03 15:45:00,42.13,42.19,42.12,42.13,154400.0,25.7852,25.8219,25.779,25.7852,154400.0
2005-08-03 15:50:00,42.13,42.19,42.11,42.17,113400.0,25.7852,25.8219,25.7729,25.8097,113400.0
2005-08-03 15:55:00,42.17,42.25,42.16,42.22,263800.0,25.8097,25.8586,25.8035,25.8403,263800.0
2005-08-04 09:30:00,41.5,42.0,41.45,41.62,580700.0,25.3996,25.7056,25.369,25.473,580700.0
2005-08-04 09:35:00,41.62,41.64,41.49,41.49,325200.0,25.473,25.4853,25.3935,25.3935,325200.0
2005-08-04 09:40:00,41.5,41.62,41.3,41.61,403400.0,25.3996,25.473,25.2772,25.4669,403400.0
2005-08-04 09:45:00,41.6,41.61,41.45,41.46,286800.0,25.4608,25.4669,25.369,25.3751,286800.0
2005-08-04 09:50:00,41.47,41.49,41.43,41.44,184300.0,25.3812,25.3935,25.3567,25.3629,184300.0
2005-08-04 09:55:00,41.44,41.44,41.26,41.28,292100.0,25.3629,25.3629,25.2527,25.2649,292100.0
2005-08-04 10:00:00,41.27,41.37,41.1,41.22,325200.0,25.2588,25.32,25.1548,25.2282,325200.0
2005-08-04 10:05:00,41.23,41.27,41.2,41.22,217600.0,25.2343,25.2588,25.216,25.2282,217600.0
2005-08-04 10:10:00,41.22,41.29,41.2,41.23,269600.0,25.2282,25.2711,25.216,25.2343,269600.0
2005-08-04 10:15:00,41.24,41.32,41.23,41.3,196100.0,25.2405,25.2894,25.2343,25.2772,196100.0
2005-08-04 10:20:00,41.3,41.35,41.28,41.33,153500.0,25.2772,25.3078,25.2649,25.2955,153500.0
2005-08-04 10:25:00,41.34,41.37,41.31,41.33,79100.0,25.3017,25.32,25.2833,25.2955,79100.0
2005-08-04 10:30:00,41.33,41.42,41.32,41.4,154600.0,25.2955,25.3506,25.2894,25.3384,154600.0
2005-08-04 10:35:00,41.42,41.45,41.4,41.43,195300.0,25.3506,25.369,25.3384,25.3567,195300.0
2005-08-04 10:40:00,41.44,41.45,41.4,41.41,126900.0,25.3629,25.369,25.3384,25.3445,126900.0
2005-08-04 10:45:00,41.41,41.5,41.4,41.46,150400.0,25.3445,25.3996,25.3384,25.3751,150400.0
2005-08-04 10:50:00,41.47,41.5,41.44,41.49,69400.0,25.3812,25.3996,25.3629,25.3935,69400.0
2005-08-04 10:55:00,41.49,41.55,41.46,41.54,98500.0,25.3935,25.4302,25.3751,25.4241,98500.0
2005-08-04 11:00:00,41.53,41.55,41.5,41.51,125800.0,25.4179,25.4302,25.3996,25.4057,125800.0
2005-08-04 11:05:00,41.5,41.52,41.5,41.52,54800.0,25.3996,25.4118,25.3996,25.4118,54800.0
2005-08-04 11:10:00,41.5,41.56,41.5,41.52,74800.0,25.3996,25.4363,25.3996,25.4118,74800.0
2005-08-04 11:15:00,41.52,41.54,41.5,41.51,68300.0,25.4118,25.4241,25.3996,25.4057,68300.0
2005-08-04 11:20:00,41.52,41.62,41.5,41.6,72500.0,25.4118,25.473,25.3996,25.4608,72500.0
2005-08-04 11:25:00,41.6,41.65,41.57,41.58,102700.0,25.4608,25.4914,25.4424,25.4485,102700.0
2005-08-04 11:30:00,41.57,41.57,41.5,41.55,130100.0,25.4424,25.4424,25.3996,25.4302,130100.0
2005-08-04 11:35:00,41.52,41.53,41.45,41.46,108300.0,25.4118,25.4179,25.369,25.3751,108300.0
2005-08-04 11:40:00,41.45,41.46,41.38,41.38,156600.0,25.369,25.3751,25.3261,25.3261,156600.0
2005-08-04 11:45:00,41.39,41.42,41.32,41.35,143200.0,25.3323,25.3506,25.2894,25.3078,143200.0
2005-08-04 11:50:00,41.37,41.38,41.34,41.34,52700.0,25.32,25.3261,25.3017,25.3017,52700.0
2005-08-04 11:55:00,41.35,41.35,41.2,41.21,142100.0,25.3078,25.3078,25.216,25.2221,142100.0
2005-08-04 12:00:00,41.21,41.3,41.21,41.27,113700.0,25.2221,25.2772,25.2221,25.2588,113700.0
2005-08-04 12:05:00,41.27,41.29,41.2,41.26,82300.0,25.2588,25.2711,25.216,25.2527,82300.0
2005-08-04 12:10:00,41.26,41.28,41.21,41.22,55600.0,25.2527,25.2649,25.2221,25.2282,55600.0
2005-08-04 12:15:00,41.21,41.27,41.2,41.24,110500.0,25.2221,25.2588,25.216,25.2405,110500.0
2005-08-04 12:20:00,41.24,41.26,41.21,41.21,137600.0,25.2405,25.2527,25.2221,25.2221,137600.0
2005-08-04 12:25:00,41.23,41.33,41.21,41.26,93300.0,25.2343,25.2955,25.2221,25.2527,93300.0
2005-08-04 12:30:00,41.26,41.31,41.26,41.3,35900.0,25.2527,25.2833,25.2527,25.2772,35900.0
2005-08-04 12:35:00,41.3,41.38,41.3,41.38,64700.0,25.2772,25.3261,25.2772,25.3261,64700.0
2005-08-04 12:40:00,41.38,41.39,41.34,41.35,43900.0,25.3261,25.3323,25.3017,25.3078,43900.0
2005-08-04 12:45:00,41.34,41.36,41.32,41.33,55700.0,25.3017,25.3139,25.2894,25.2955,55700.0
2005-08-04 12:50:00,41.32,41.38,41.31,41.37,54900.0,25.2894,25.3261,25.2833,25.32,54900.0
2005-08-04 12:55:00,41.35,41.37,41.29,41.31,73200.0,25.3078,25.32,25.2711,25.2833,73200.0
2005-08-04 13:00:00,41.32,41.34,41.3,41.33,25700.0,25.2894,25.3017,25.2772,25.2955,25700.0
2005-08-04 13:05:00,41.32,41.34,41.31,41.32,48900.0,25.2894,25.3017,25.2833,25.2894,48900.0
2005-08-04 13:10:00,41.31,41.34,41.3,41.3,44900.0,25.2833,25.3017,25.2772,25.2772,44900.0
2005-08-04 13:15:00,41.3,41.32,41.28,41.3,56600.0,25.2772,25.2894,25.2649,25.2772,56600.0
2005-08-04 13:20:00,41.3,41.31,41.27,41.3,70200.0,25.2772,25.2833,25.2588,25.2772,70200.0
2005-08-04 13:25:00,41.29,41.35,41.25,41.33,48300.0,25.2711,25.3078,25.2466,25.2955,48300.0
2005-08-04 13:30:00,41.34,41.34,41.23,41.28,79900.0,25.3017,25.3017,25.2343,25.2649,79900.0
2005-08-04 13:35:00,41.28,41.29,41.27,41.28,89300.0,25.2649,25.2711,25.2588,25.2649,89300.0
2005-08-04 13:40:00,41.29,41.34,41.27,41.33,44200.0,25.2711,25.3017,25.2588,25.2955,44200.0
2005-08-04 13:45:00,41.33,41.34,41.28,41.29,71300.0,25.2955,25.3017,25.2649,25.2711,71300.0
2005-08-04 13:50:00,41.28,41.32,41.27,41.3,85900.0,25.2649,25.2894,25.2588,25.2772,85900.0
2005-08-04 13:55:00,41.31,41.35,41.3,41.34,47000.0,25.2833,25.3078,25.2772,25.3017,47000.0
2005-08-04 14:00:00,41.35,41.4,41.34,41.36,59500.0,25.3078,25.3384,25.3017,25.3139,59500.0
2005-08-04 14:05:00,41.36,41.38,41.34,41.34,70700.0,25.3139,25.3261,25.3017,25.3017,70700.0
2005-08-04 14:10:00,41.35,41.37,41.32,41.34,53000.0,25.3078,25.32,25.2894,25.3017,53000.0
2005-08-04 14:15:00,41.32,41.35,41.28,41.33,57700.0,25.2894,25.3078,25.2649,25.2955,57700.0
2005-08-04 14:20:00,41.33,41.33,41.27,41.29,51700.0,25.2955,25.2955,25.2588,25.2711,51700.0
2005-08-04 14:25:00,41.3,41.31,41.27,41.27,64000.0,25.2772,25.2833,25.2588,25.2588,64000.0
2005-08-04 14:30:00,41.28,41.29,41.24,41.25,80900.0,25.2649,25.2711,25.2405,25.2466,80900.0
2005-08-04 14:35:00,41.24,41.27,41.23,41.26,61300.0,25.2405,25.2588,25.2343,25.2527,61300.0
2005-08-04 14:40:00,41.25,41.32,41.23,41.25,88200.0,25.2466,25.2894,25.2343,25.2466,88200.0
2005-08-04 14:45:00,41.26,41.29,41.24,41.28,55400.0,25.2527,25.2711,25.2405,25.2649,55400.0
2005-08-04 14:50:00,41.28,41.29,41.18,41.2,90400.0,25.2649,25.2711,25.2037,25.216,90400.0
2005-08-04 14:55:00,41.2,41.26,41.2,41.25,60700.0,25.216,25.2527,25.216,25.2466,60700.0
2005-08-04 15:00:00,41.24,41.25,41.21,41.23,63600.0,25.2405,25.2466,25.2221,25.2343,63600.0
2005-08-04 15:05:00,41.24,41.28,41.23,41.27,94300.0,25.2405,25.2649,25.2343,25.2588,94300.0
2005-08-04 15:10:00,41.26,41.28,41.24,41.27,121400.0,25.2527,25.2649,25.2405,25.2588,121400.0
2005-08-04 15:15:00,41.26,41.27,41.22,41.27,81800.0,25.2527,25.2588,25.2282,25.2588,81800.0
2005-08-04 15:20:00,41.27,41.27,41.22,41.23,84700.0,25.2588,25.2588,25.2282,25.2343,84700.0
2005-08-04 15:25:00,41.22,41.28,41.22,41.27,153100.0,25.2282,25.2649,25.2282,25.2588,153100.0
2005-08-04 15:30:00,41.26,41.31,41.25,41.28,178800.0,25.2527,25.2833,25.2466,25.2649,178800.0
2005-08-04 15:35:00,41.28,41.31,41.25,41.29,101500.0,25.2649,25.2833,25.2466,25.2711,101500.0
2005-08-04 15:40:00,41.29,41.35,41.29,41.31,215500.0,25.2711,25.3078,25.2711,25.2833,215500.0
2005-08-04 15:45:00,41.32,41.33,41.26,41.28,141100.0,25.2894,25.2955,25.2527,25.2649,141100.0
2005-08-04 15:50:00,41.29,41.29,41.21,41.23,223600.0,25.2711,25.2711,25.2221,25.2343,223600.0
2005-08-04 15:55:00,41.24,41.26,41.2,41.25,318600.0,25.2405,25.2527,25.216,25.2466,318600.0
2005-08-05 09:30:00,41.22,41.35,41.1,41.22,238600.0,25.2282,25.3078,25.1548,25.2282,238600.0
2005-08-05 09:35:00,41.19,41.34,41.16,41.32,115900.0,25.2099,25.3017,25.1915,25.2894,115900.0
2005-08-05 09:40:00,41.3,41.32,41.19,41.23,96200.0,25.2772,25.2894,25.2099,25.2343,96200.0
2005-08-05 09:45:00,41.21,41.3,41.2,41.2,63600.0,25.2221,25.2772,25.216,25.216,63600.0
2005-08-05 09:50:00,41.25,41.36,41.22,41.31,115900.0,25.2466,25.3139,25.2282,25.2833,115900.0
2005-08-05 09:55:00,41.31,41.31,41.18,41.2,95300.0,25.2833,25.2833,25.2037,25.216,95300.0
2005-08-05 10:00:00,41.2,41.23,41.06,41.06,140700.0,25.216,25.2343,25.1303,25.1303,140700.0
2005-08-05 10:05:00,41.06,41.15,41.0,41.07,102400.0,25.1303,25.1854,25.0936,25.1364,102400.0
2005-08-05 10:10:00,41.08,41.14,41.07,41.12,66200.0,25.1425,25.1793,25.1364,25.167,66200.0
2005-08-05 10:15:00,41.13,41.15,41.06,41.06,135900.0,25.1731,25.1854,25.1303,25.1303,135900.0
2005-08-05 10:20:00,41.09,41.1,40.8,40.92,212500.0,25.1486,25.1548,24.9712,25.0446,212500.0
2005-08-05 10:25:00,40.91,41.04,40.75,40.79,155200.0,25.0385,25.118,24.9406,24.965,155200.0
2005-08-05 10:30:00,40.79,40.9,40.75,40.81,118500.0,24.965,25.0324,24.9406,24.9773,118500.0
2005-08-05 10:35:00,40.83,40.89,40.77,40.88,110300.0,24.9895,25.0262,24.9528,25.0201,110300.0
2005-08-05 10:40:00,40.88,40.9,40.71,40.71,125700.0,25.0201,25.0324,24.9161,24.9161,125700.0
2005-08-05 10:45:00,40.71,40.81,40.71,40.74,170200.0,24.9161,24.9773,24.9161,24.9344,170200.0
2005-08-05 10:50:00,40.74,40.85,40.7,40.85,201800.0,24.9344,25.0018,24.91,25.0018,201800.0
2005-08-05 10:55:00,40.85,40.91,40.84,40.91,81800.0,25.0018,25.0385,24.9956,25.0385,81800.0
2005-08-05 11:00:00,40.9,40.98,40.9,40.95,56000.0,25.0324,25.0813,25.0324,25.063,56000.0
2005-08-05 11:05:00,40.95,41.03,40.94,40.98,85500.0,25.063,25.1119,25.0568,25.0813,85500.0
2005-08-05 11:10:00,40.98,40.99,40.92,40.93,92600.0,25.0813,25.0874,25.0446,25.0507,92600.0
2005-08-05 11:15:00,40.94,40.97,40.93,40.96,65600.0,25.0568,25.0752,25.0507,25.0691,65600.0
2005-08-05 11:20:00,40.96,40.96,40.9,40.91,72900.0,25.0691,25.0691,25.0324,25.0385,72900.0
2005-08-05 11:25:00,40.91,40.92,40.79,40.83,102900.0,25.0385,25.0446,24.965,24.9895,102900.0
2005-08-05 11:30:00,40.84,40.97,40.8,40.83,54700.0,24.9956,25.0752,24.9712,24.9895,54700.0
2005-08-05 11:35:00,40.82,40.86,40.79,40.82,64000.0,24.9834,25.0079,24.965,24.9834,64000.0
2005-08-05 11:40:00,40.83,40.85,40.8,40.8,48500.0,24.9895,25.0018,24.9712,24.9712,48500.0
2005-08-05 11:45:00,40.81,40.88,40.8,40.83,52100.0,24.9773,25.0201,24.9712,24.9895,52100.0
2005-08-05 11:50:00,40.84,40.86,40.77,40.83,104000.0,24.9956,25.0079,24.9528,24.9895,104000.0
2005-08-05 11:55:00,40.82,40.88,40.8,40.8,103200.0,24.9834,25.0201,24.9712,24.9712,103200.0
2005-08-05 12:00:00,40.79,40.9,40.79,40.86,57500.0,24.965,25.0324,24.965,25.0079,57500.0
2005-08-05 12:05:00,40.88,40.88,40.82,40.82,60100.0,25.0201,25.0201,24.9834,24.9834,60100.0
2005-08-05 12:10:00,40.82,40.82,40.77,40.79,43500.0,24.9834,24.9834,24.9528,24.965,43500.0
2005-08-05 12:15:00,40.8,40.8,40.77,40.79,47600.0,24.9712,24.9712,24.9528,24.965,47600.0
2005-08-05 12:20:00,40.8,40.82,40.78,40.82,63500.0,24.9712,24.9834,24.9589,24.9834,63500.0
2005-08-05 12:25:00,40.81,40.83,40.77,40.79,70500.0,24.9773,24.9895,24.9528,24.965,70500.0
2005-08-05 12:30:00,40.79,40.82,40.77,40.78,38200.0,24.965,24.9834,24.9528,24.9589,38200.0
2005-08-05 12:35:00,40.78,40.8,40.76,40.77,48300.0,24.9589,24.9712,24.9467,24.9528,48300.0
2005-08-05 12:40:00,40.77,40.78,40.76,40.76,68900.0,24.9528,24.9589,24.9467,24.9467,68900.0
2005-08-05 12:45:00,40.76,40.78,40.75,40.76,94900.0,24.9467,24.9589,24.9406,24.9467,94900.0
2005-08-05 12:50:00,40.77,40.77,40.75,40.75,67500.0,24.9528,24.9528,24.9406,24.9406,67500.0
2005-08-05 12:55:00,40.75,40.76,40.73,40.75,75100.0,24.9406,24.9467,24.9283,24.9406,75100.0
2005-08-05 13:00:00,40.74,40.81,40.74,40.81,68100.0,24.9344,24.9773,24.9344,24.9773,68100.0
2005-08-05 13:05:00,40.81,40.84,40.81,40.83,55100.0,24.9773,24.9956,24.9773,24.9895,55100.0
2005-08-05 13:10:00,40.84,40.89,40.82,40.89,77600.0,24.9956,25.0262,24.9834,25.0262,77600.0
2005-08-05 13:15:00,40.89,40.89,40.84,40.87,57300.0,25.0262,25.0262,24.9956,25.014,57300.0
2005-08-05 13:20:00,40.86,40.9,40.86,40.88,38300.0,25.0079,25.0324,25.0079,25.0201,38300.0
2005-08-05 13:25:00,40.88,40.9,40.85,40.86,47000.0,25.0201,25.0324,25.0018,25.0079,47000.0
2005-08-05 13:30:00,40.85,40.89,40.85,40.88,42800.0,25.0018,25.0262,25.0018,25.0201,42800.0
2005-08-05 13:35:00,40.88,40.9,40.88,40.9,37300.0,25.0201,25.0324,25.0201,25.0324,37300.0
2005-08-05 13:40:00,40.9,40.91,40.87,40.87,56900.0,25.0324,25.0385,25.014,25.014,56900.0
2005-08-05 13:45:00,40.87,40.87,40.81,40.83,59900.0,25.014,25.014,24.9773,24.9895,59900.0
2005-08-05 13:50:00,40.83,40.9,40.83,40.89,68100.0,24.9895,25.0324,24.9895,25.0262,68100.0
2005-08-05 13:55:00,40.89,40.93,40.89,40.92,36600.0,25.0262,25.0507,25.0262,25.0446,36600.0
2005-08-05 14:00:00,40.93,40.94,40.9,40.9,37400.0,25.0507,25.0568,25.0324,25.0324,37400.0
2005-08-05 14:05:00,40.91,40.93,40.89,40.91,41400.0,25.0385,25.0507,25.0262,25.0385,41400.0
2005-08-05 14:10:00,40.91,40.92,40.84,40.85,73600.0,25.0385,25.0446,24.9956,25.0018,73600.0
2005-08-05 14:15:00,40.84,40.86,40.83,40.85,19600.0,24.9956,25.0079,24.9895,25.0018,19600.0
2005-08-05 14:20:00,40.85,40.85,40.82,40.83,68100.0,25.0018,25.0018,24.9834,24.9895,68100.0
2005-08-05 14:25:00,40.83,40.86,40.83,40.85,37200.0,24.9895,25.0079,24.9895,25.0018,37200.0
2005-08-05 14:30:00,40.83,40.94,40.83,40.94,200700.0,24.9895,25.0568,24.9895,25.0568,200700.0
2005-08-05 14:35:00,40.97,40.97,40.9,40.91,41600.0,25.0752,25.0752,25.0324,25.0385,41600.0
2005-08-05 14:40:00,40.9,40.94,40.87,40.88,77300.0,25.0324,25.0568,25.014,25.0201,77300.0
2005-08-05 14:45:00,40.89,40.9,40.86,40.87,42000.0,25.0262,25.0324,25.0079,25.014,42000.0
2005-08-05 14:50:00,40.88,40.9,40.87,40.9,22100.0,25.0201,25.0324,25.014,25.0324,22100.0
2005-08-05 14:55:00,40.89,40.91,40.88,40.89,34300.0,25.0262,25.0385,25.0201,25.0262,34300.0
2005-08-05 15:00:00,40.88,40.91,40.86,40.89,40700.0,25.0201,25.0385,25.0079,25.0262,40700.0
2005-08-05 15:05:00,40.88,40.92,40.88,40.91,51900.0,25.0201,25.0446,25.0201,25.0385,51900.0
2005-08-05 15:10:00,40.91,40.92,40.88,40.91,71300.0,25.0385,25.0446,25.0201,25.0385,71300.0
2005-08-05 15:15:00,40.92,40.92,40.89,40.89,59600.0,25.0446,25.0446,25.0262,25.0262,59600.0
2005-08-05 15:20:00,40.9,40.93,40.89,40.92,49000.0,25.0324,25.0507,25.0262,25.0446,49000.0
2005-08-05 15:25:00,40.92,40.95,40.89,40.95,54900.0,25.0446,25.063,25.0262,25.063,54900.0
2005-08-05 15:30:00,40.95,41.02,40.95,41.0,114600.0,25.063,25.1058,25.063,25.0936,114600.0
2005-08-05 15:35:00,41.0,41.05,40.99,41.02,127500.0,25.0936,25.1242,25.0874,25.1058,127500.0
2005-08-05 15:40:00,41.02,41.03,40.99,41.0,109400.0,25.1058,25.1119,25.0874,25.0936,109400.0
2005-08-05 15:45:00,41.01,41.02,40.95,40.96,110800.0,25.0997,25.1058,25.063,25.0691,110800.0
2005-08-05 15:50:00,40.96,40.99,40.92,40.94,294300.0,25.0691,25.0874,25.0446,25.0568,294300.0
2005-08-05 15:55:00,40.95,41.0,40.92,40.96,208900.0,25.063,25.0936,25.0446,25.0691,208900.0
2005-08-08 09:30:00,41.05,41.09,40.94,41.02,122700.0,25.1242,25.1486,25.0568,25.1058,122700.0
2005-08-08 09:35:00,41.02,41.08,40.83,40.87,74400.0,25.1058,25.1425,24.9895,25.014,74400.0
2005-08-08 09:40:00,40.9,40.96,40.75,40.83,117700.0,25.0324,25.0691,24.9406,24.9895,117700.0
2005-08-08 09:45:00,40.79,40.82,40.66,40.77,85200.0,24.965,24.9834,24.8855,24.9528,85200.0
2005-08-08 09:50:00,40.77,40.9,40.76,40.84,80400.0,24.9528,25.0324,24.9467,24.9956,80400.0
2005-08-08 09:55:00,40.86,40.94,40.82,40.94,75400.0,25.0079,25.0568,24.9834,25.0568,75400.0
2005-08-08 10:00:00,40.94,40.95,40.89,40.9,193700.0,25.0568,25.063,25.0262,25.0324,193700.0
2005-08-08 10:05:00,40.91,40.97,40.9,40.95,67500.0,25.0385,25.0752,25.0324,25.063,67500.0
2005-08-08 10:10:00,40.96,40.98,40.95,40.95,90100.0,25.0691,25.0813,25.063,25.063,90100.0
2005-08-08 10:15:00,40.97,40.97,40.86,40.88,134100.0,25.0752,25.0752,25.0079,25.0201,134100.0
2005-08-08 10:20:00,40.88,40.94,40.87,40.94,55000.0,25.0201,25.0568,25.014,25.0568,55000.0
2005-08-08 10:25:00,40.93,41.03,40.93,41.0,66700.0,25.0507,25.1119,25.0507,25.0936,66700.0
2005-08-08 10:30:00,40.99,40.99,40.93,40.94,52300.0,25.0874,25.0874,25.0507,25.0568,52300.0
2005-08-08 10:35:00,40.94,41.0,40.94,40.94,139400.0,25.0568,25.0936,25.0568,25.0568,139400.0
2005-08-08 10:40:00,40.94,40.95,40.9,40.9,107000.0,25.0568,25.063,25.0324,25.0324,107000.0
2005-08-08 10:45:00,40.89,40.89,40.82,40.82,62600.0,25.0262,25.0262,24.9834,24.9834,62600.0
2005-08-08 10:50:00,40.83,40.83,40.65,40.66,90500.0,24.9895,24.9895,24.8794,24.8855,90500.0
2005-08-08 10:55:00,40.66,40.66,40.57,40.59,87100.0,24.8855,24.8855,24.8304,24.8426,87100.0
2005-08-08 11:00:00,40.6,40.73,40.59,40.71,75700.0,24.8488,24.9283,24.8426,24.9161,75700.0
2005-08-08 11:05:00,40.72,40.75,40.7,40.71,53200.0,24.9222,24.9406,24.91,24.9161,53200.0
2005-08-08 11:10:00,40.71,40.75,40.71,40.72,27600.0,24.9161,24.9406,24.9161,24.9222,27600.0
2005-08-08 11:15:00,40.72,40.74,40.71,40.73,40500.0,24.9222,24.9344,24.9161,24.9283,40500.0
2005-08-08 11:20:00,40.73,40.83,40.72,40.82,38800.0,24.9283,24.9895,24.9222,24.9834,38800.0
2005-08-08 11:25:00,40.82,40.82,40.7,40.71,80200.0,24.9834,24.9834,24.91,24.9161,80200.0
2005-08-08 11:30:00,40.71,40.75,40.7,40.72,67500.0,24.9161,24.9406,24.91,24.9222,67500.0
2005-08-08 11:35:00,40.73,40.78,40.72,40.75,28800.0,24.9283,24.9589,24.9222,24.9406,28800.0
2005-08-08 11:40:00,40.75,40.77,40.72,40.77,79000.0,24.9406,24.9528,24.9222,24.9528,79000.0
2005-08-08 11:45:00,40.76,40.76,40.72,40.72,35900.0,24.9467,24.9467,24.9222,24.9222,35900.0
2005-08-08 11:50:00,40.73,40.73,40.68,40.69,36100.0,24.9283,24.9283,24.8977,24.9038,36100.0
2005-08-08 11:55:00,40.69,40.69,40.6,40.65,49700.0,24.9038,24.9038,24.8488,24.8794,49700.0
2005-08-08 12:00:00,40.65,40.67,40.59,40.59,54900.0,24.8794,24.8916,24.8426,24.8426,54900.0
2005-08-08 12:05:00,40.58,40.58,40.51,40.54,116600.0,24.8365,24.8365,24.7937,24.812,116600.0
2005-08-08 12:10:00,40.54,40.59,40.52,40.53,56400.0,24.812,24.8426,24.7998,24.8059,56400.0
2005-08-08 12:15:00,40.54,40.62,40.53,40.61,48100.0,24.812,24.861,24.8059,24.8549,48100.0
2005-08-08 12:20:00,40.62,40.66,40.49,40.54,119700.0,24.861,24.8855,24.7814,24.812,119700.0
2005-08-08 12:25:00,40.53,40.56,40.51,40.52,27100.0,24.8059,24.8243,24.7937,24.7998,27100.0
2005-08-08 12:30:00,40.51,40.55,40.47,40.51,57000.0,24.7937,24.8181,24.7692,24.7937,57000.0
2005-08-08 12:35:00,40.51,40.55,40.5,40.55,33100.0,24.7937,24.8181,24.7875,24.8181,33100.0
2005-08-08 12:40:00,40.55,40.55,40.49,40.5,64900.0,24.8181,24.8181,24.7814,24.7875,64900.0
2005-08-08 12:45:00,40.5,40.58,40.5,40.51,68100.0,24.7875,24.8365,24.7875,24.7937,68100.0
2005-08-08 12:50:00,40.51,40.54,40.47,40.54,47800.0,24.7937,24.812,24.7692,24.812,47800.0
2005-08-08 12:55:00,40.54,40.6,40.52,40.58,53500.0,24.812,24.8488,24.7998,24.8365,53500.0
2005-08-08 13:00:00,40.58,40.59,40.51,40.52,56000.0,24.8365,24.8426,24.7937,24.7998,56000.0
2005-08-08 13:05:00,40.52,40.56,40.51,40.53,61800.0,24.7998,24.8243,24.7937,24.8059,61800.0
2005-08-08 13:10:00,40.53,40.54,40.45,40.46,87300.0,24.8059,24.812,24.7569,24.7631,87300.0
2005-08-08 13:15:00,40.47,40.52,40.42,40.5,75500.0,24.7692,24.7998,24.7386,24.7875,75500.0
2005-08-08 13:20:00,40.5,40.52,40.47,40.51,64700.0,24.7875,24.7998,24.7692,24.7937,64700.0
2005-08-08 13:25:00,40.5,40.51,40.45,40.46,34200.0,24.7875,24.7937,24.7569,24.7631,34200.0
2005-08-08 13:30:00,40.47,40.48,40.42,40.43,51600.0,24.7692,24.7753,24.7386,24.7447,51600.0
2005-08-08 13:35:00,40.42,40.47,40.42,40.45,53800.0,24.7386,24.7692,24.7386,24.7569,53800.0
2005-08-08 13:40:00,40.44,40.52,40.42,40.52,60500.0,24.7508,24.7998,24.7386,24.7998,60500.0
2005-08-08 13:45:00,40.51,40.55,40.49,40.51,69000.0,24.7937,24.8181,24.7814,24.7937,69000.0
2005-08-08 13:50:00,40.5,40.51,40.44,40.44,84900.0,24.7875,24.7937,24.7508,24.7508,84900.0
2005-08-08 13:55:00,40.44,40.51,40.42,40.47,58400.0,24.7508,24.7937,24.7386,24.7692,58400.0
2005-08-08 14:00:00,40.47,40.5,40.47,40.48,35300.0,24.7692,24.7875,24.7692,24.7753,35300.0
2005-08-08 14:05:00,40.48,40.48,40.43,40.46,77000.0,24.7753,24.7753,24.7447,24.7631,77000.0
2005-08-08 14:10:00,40.46,40.46,40.34,40.35,118000.0,24.7631,24.7631,24.6896,24.6957,118000.0
2005-08-08 14:15:00,40.35,40.4,40.34,40.38,135500.0,24.6957,24.7263,24.6896,24.7141,135500.0
2005-08-08 14:20:00,40.38,40.4,40.36,40.37,50100.0,24.7141,24.7263,24.7019,24.708,50100.0
2005-08-08 14:25:00,40.38,40.39,40.34,40.39,73400.0,24.7141,24.7202,24.6896,24.7202,73400.0
2005-08-08 14:30:00,40.39,40.39,40.36,40.38,55400.0,24.7202,24.7202,24.7019,24.7141,55400.0
2005-08-08 14:35:00,40.38,40.39,40.35,40.39,73400.0,24.7141,24.7202,24.6957,24.7202,73400.0
2005-08-08 14:40:00,40.39,40.41,40.33,40.4,77000.0,24.7202,24.7325,24.6835,24.7263,77000.0
2005-08-08 14:45:00,40.4,40.43,40.39,40.43,95300.0,24.7263,24.7447,24.7202,24.7447,95300.0
2005-08-08 14:50:00,40.43,40.51,40.41,40.49,99700.0,24.7447,24.7937,24.7325,24.7814,99700.0
2005-08-08 14:55:00,40.49,40.57,40.49,40.54,95500.0,24.7814,24.8304,24.7814,24.812,95500.0
2005-08-08 15:00:00,40.55,40.55,40.49,40.55,60000.0,24.8181,24.8181,24.7814,24.8181,60000.0
2005-08-08 15:05:00,40.54,40.58,40.54,40.55,67700.0,24.812,24.8365,24.812,24.8181,67700.0
2005-08-08 15:10:00,40.55,40.63,40.55,40.59,71100.0,24.8181,24.8671,24.8181,24.8426,71100.0
2005-08-08 15:15:00,40.6,40.64,40.58,40.6,79000.0,24.8488,24.8732,24.8365,24.8488,79000.0
2005-08-08 15:20:00,40.6,40.6,40.52,40.52,82800.0,24.8488,24.8488,24.7998,24.7998,82800.0
2005-08-08 15:25:00,40.53,40.62,40.51,40.62,68400.0,24.8059,24.861,24.7937,24.861,68400.0
2005-08-08 15:30:00,40.62,40.63,40.58,40.61,96600.0,24.861,24.8671,24.8365,24.8549,96600.0
2005-08-08 15:35:00,40.61,40.64,40.6,40.61,87600.0,24.8549,24.8732,24.8488,24.8549,87600.0
2005-08-08 15:40:00,40.61,40.65,40.55,40.57,119300.0,24.8549,24.8794,24.8181,24.8304,119300.0
2005-08-08 15:45:00,40.57,40.63,40.56,40.61,95000.0,24.8304,24.8671,24.8243,24.8549,95000.0
2005-08-08 15:50:00,40.61,40.62,40.51,40.54,143900.0,24.8549,24.861,24.7937,24.812,143900.0
2005-08-08 15:55:00,40.54,40.59,40.51,40.58,305900.0,24.812,24.8426,24.7937,24.8365,305900.0
2005-08-09 09:30:00,40.94,40.95,40.83,40.93,187800.0,25.0568,25.063,24.9895,25.0507,187800.0
2005-08-09 09:35:00,40.93,41.02,40.89,40.91,162400.0,25.0507,25.1058,25.0262,25.0385,162400.0
2005-08-09 09:40:00,40.89,41.05,40.85,40.96,97100.0,25.0262,25.1242,25.0018,25.0691,97100.0
2005-08-09 09:45:00,40.97,41.0,40.88,40.96,86700.0,25.0752,25.0936,25.0201,25.0691,86700.0
2005-08-09 09:50:00,40.96,41.09,40.94,41.08,137900.0,25.0691,25.1486,25.0568,25.1425,137900.0
2005-08-09 09:55:00,41.07,41.22,41.06,41.14,163600.0,25.1364,25.2282,25.1303,25.1793,163600.0
2005-08-09 10:00:00,41.16,41.34,41.14,41.21,136600.0,25.1915,25.3017,25.1793,25.2221,136600.0
2005-08-09 10:05:00,41.21,41.21,41.09,41.14,182200.0,25.2221,25.2221,25.1486,25.1793,182200.0
2005-08-09 10:10:00,41.13,41.15,41.07,41.09,110300.0,25.1731,25.1854,25.1364,25.1486,110300.0
2005-08-09 10:15:00,41.09,41.09,41.02,41.08,77200.0,25.1486,25.1486,25.1058,25.1425,77200.0
2005-08-09 10:20:00,41.09,41.11,41.04,41.11,115500.0,25.1486,25.1609,25.118,25.1609,115500.0
2005-08-09 10:25:00,41.11,41.14,41.08,41.14,54900.0,25.1609,25.1793,25.1425,25.1793,54900.0
2005-08-09 10:30:00,41.14,41.21,41.14,41.19,84100.0,25.1793,25.2221,25.1793,25.2099,84100.0
2005-08-09 10:35:00,41.19,41.19,41.1,41.12,50000.0,25.2099,25.2099,25.1548,25.167,50000.0
2005-08-09 10:40:00,41.15,41.15,41.11,41.12,48500.0,25.1854,25.1854,25.1609,25.167,48500.0
2005-08-09 10:45:00,41.11,41.19,41.05,41.17,53000.0,25.1609,25.2099,25.1242,25.1976,53000.0
2005-08-09 10:50:00,41.15,41.15,41.11,41.13,81700.0,25.1854,25.1854,25.1609,25.1731,81700.0
2005-08-09 10:55:00,41.14,41.15,41.1,41.13,44900.0,25.1793,25.1854,25.1548,25.1731,44900.0
2005-08-09 11:00:00,41.11,41.25,41.11,41.22,60300.0,25.1609,25.2466,25.1609,25.2282,60300.0
2005-08-09 11:05:00,41.22,41.28,41.21,41.25,58600.0,25.2282,25.2649,25.2221,25.2466,58600.0
2005-08-09 11:10:00,41.26,41.28,41.23,41.27,54700.0,25.2527,25.2649,25.2343,25.2588,54700.0
2005-08-09 11:15:00,41.28,41.3,41.16,41.17,94200.0,25.2649,25.2772,25.1915,25.1976,94200.0
2005-08-09 11:20:00,41.17,41.18,41.1,41.12,93400.0,25.1976,25.2037,25.1548,25.167,93400.0
2005-08-09 11:25:00,41.12,41.2,41.12,41.19,50300.0,25.167,25.216,25.167,25.2099,50300.0
2005-08-09 11:30:00,41.19,41.21,41.18,41.18,44800.0,25.2099,25.2221,25.2037,25.2037,44800.0
2005-08-09 11:35:00,41.2,41.23,41.16,41.22,89800.0,25.216,25.2343,25.1915,25.2282,89800.0
2005-08-09 11:40:00,41.22,41.23,41.21,41.21,110400.0,25.2282,25.2343,25.2221,25.2221,110400.0
2005-08-09 11:45:00,41.21,41.28,41.2,41.22,89800.0,25.2221,25.2649,25.216,25.2282,89800.0
2005-08-09 11:50:00,41.23,41.24,41.21,41.24,48500.0,25.2343,25.2405,25.2221,25.2405,48500.0
2005-08-09 11:55:00,41.24,41.28,41.18,41.23,94200.0,25.2405,25.2649,25.2037,25.2343,94200.0
2005-08-09 12:00:00,41.21,41.24,41.18,41.21,88400.0,25.2221,25.2405,25.2037,25.2221,88400.0
2005-08-09 12:05:00,41.22,41.25,41.2,41.22,82000.0,25.2282,25.2466,25.216,25.2282,82000.0
2005-08-09 12:10:00,41.22,41.27,41.22,41.27,59900.0,25.2282,25.2588,25.2282,25.2588,59900.0
2005-08-09 12:15:00,41.26,41.29,41.23,41.28,46700.0,25.2527,25.2711,25.2343,25.2649,46700.0
2005-08-09 12:20:00,41.28,41.3,41.27,41.29,50200.0,25.2649,25.2772,25.2588,25.2711,50200.0
2005-08-09 12:25:00,41.3,41.3,41.26,41.27,46600.0,25.2772,25.2772,25.2527,25.2588,46600.0
2005-08-09 12:30:00,41.26,41.28,41.26,41.27,32900.0,25.2527,25.2649,25.2527,25.2588,32900.0
2005-08-09 12:35:00,41.26,41.29,41.26,41.28,47500.0,25.2527,25.2711,25.2527,25.2649,47500.0
2005-08-09 12:40:00,41.29,41.31,41.26,41.29,61400.0,25.2711,25.2833,25.2527,25.2711,61400.0
2005-08-09 12:45:00,41.3,41.31,41.28,41.3,76100.0,25.2772,25.2833,25.2649,25.2772,76100.0
2005-08-09 12:50:00,41.3,41.31,41.29,41.31,54300.0,25.2772,25.2833,25.2711,25.2833,54300.0
2005-08-09 12:55:00,41.3,41.32,41.29,41.32,31900.0,25.2772,25.2894,25.2711,25.2894,31900.0
2005-08-09 13:00:00,41.32,41.34,41.3,41.32,32200.0,25.2894,25.3017,25.2772,25.2894,32200.0
2005-08-09 13:05:00,41.32,41.33,41.29,41.31,17800.0,25.2894,25.2955,25.2711,25.2833,17800.0
2005-08-09 13:10:00,41.31,41.32,41.27,41.3,61300.0,25.2833,25.2894,25.2588,25.2772,61300.0
2005-08-09 13:15:00,41.3,41.3,41.27,41.28,57200.0,25.2772,25.2772,25.2588,25.2649,57200.0
2005-08-09 13:20:00,41.29,41.3,41.28,41.29,22300.0,25.2711,25.2772,25.2649,25.2711,22300.0
2005-08-09 13:25:00,41.28,41.29,41.25,41.25,38100.0,25.2649,25.2711,25.2466,25.2466,38100.0
2005-08-09 13:30:00,41.26,41.27,41.21,41.23,56600.0,25.2527,25.2588,25.2221,25.2343,56600.0
2005-08-09 13:35:00,41.23,41.25,41.21,41.21,32900.0,25.2343,25.2466,25.2221,25.2221,32900.0
2005-08-09 13:40:00,41.21,41.24,41.2,41.24,35000.0,25.2221,25.2405,25.216,25.2405,35000.0
2005-08-09 13:45:00,41.24,41.26,41.24,41.25,16600.0,25.2405,25.2527,25.2405,25.2466,16600.0
2005-08-09 13:50:00,41.25,41.27,41.24,41.25,79700.0,25.2466,25.2588,25.2405,25.2466,79700.0
2005-08-09 13:55:00,41.26,41.28,41.25,41.28,25900.0,25.2527,25.2649,25.2466,25.2649,25900.0
2005-08-09 14:00:00,41.28,41.3,41.27,41.29,33600.0,25.2649,25.2772,25.2588,25.2711,33600.0
2005-08-09 14:05:00,41.29,41.29,41.26,41.28,30400.0,25.2711,25.2711,25.2527,25.2649,30400.0
2005-08-09 14:10:00,41.27,41.31,41.26,41.28,65300.0,25.2588,25.2833,25.2527,25.2649,65300.0
2005-08-09 14:15:00,41.29,41.37,41.24,41.33,89800.0,25.2711,25.32,25.2405,25.2955,89800.0
2005-08-09 14:20:00,41.35,41.37,41.25,41.31,66800.0,25.3078,25.32,25.2466,25.2833,66800.0
2005-08-09 14:25:00,41.32,41.47,41.31,41.44,132400.0,25.2894,25.3812,25.2833,25.3629,132400.0
2005-08-09 14:30:00,41.44,41.53,41.44,41.49,125600.0,25.3629,25.4179,25.3629,25.3935,125600.0
2005-08-09 14:35:00,41.51,41.51,41.45,41.49,79900.0,25.4057,25.4057,25.369,25.3935,79900.0
2005-08-09 14:40:00,41.49,41.53,41.4,41.43,163100.0,25.3935,25.4179,25.3384,25.3567,163100.0
2005-08-09 14:45:00,41.41,41.45,41.36,41.37,106200.0,25.3445,25.369,25.3139,25.32,106200.0
2005-08-09 14:50:00,41.38,41.46,41.36,41.41,104800.0,25.3261,25.3751,25.3139,25.3445,104800.0
2005-08-09 14:55:00,41.41,41.41,41.35,41.4,85000.0,25.3445,25.3445,25.3078,25.3384,85000.0
2005-08-09 15:00:00,41.4,41.41,41.34,41.36,88700.0,25.3384,25.3445,25.3017,25.3139,88700.0
2005-08-09 15:05:00,41.36,41.41,41.32,41.36,63900.0,25.3139,25.3445,25.2894,25.3139,63900.0
2005-08-09 15:10:00,41.36,41.38,41.32,41.35,93000.0,25.3139,25.3261,25.2894,25.3078,93000.0
2005-08-09 15:15:00,41.34,41.36,41.22,41.27,120700.0,25.3017,25.3139,25.2282,25.2588,120700.0
2005-08-09 15:20:00,41.27,41.29,41.2,41.2,67400.0,25.2588,25.2711,25.216,25.216,67400.0
2005-08-09 15:25:00,41.2,41.22,41.16,41.17,80100.0,25.216,25.2282,25.1915,25.1976,80100.0
2005-08-09 15:30:00,41.15,41.2,41.11,41.2,80600.0,25.1854,25.216,25.1609,25.216,80600.0
2005-08-09 15:35:00,41.19,41.28,41.18,41.28,95900.0,25.2099,25.2649,25.2037,25.2649,95900.0
2005-08-09 15:40:00,41.28,41.29,41.24,41.26,113500.0,25.2649,25.2711,25.2405,25.2527,113500.0
2005-08-09 15:45:00,41.26,41.27,41.21,41.24,85000.0,25.2527,25.2588,25.2221,25.2405,85000.0
2005-08-09 15:50:00,41.24,41.37,41.24,41.35,155300.0,25.2405,25.32,25.2405,25.3078,155300.0
2005-08-09 15:55:00,41.35,41.4,41.33,41.38,211800.0,25.3078,25.3384,25.2955,25.3261,211800.0
2005-08-10 09:30:00,41.7,41.8,41.66,41.78,310300.0,25.522,25.5832,25.4975,25.571,310300.0
2005-08-10 09:35:00,41.76,41.86,41.71,41.83,142200.0,25.5587,25.6199,25.5281,25.6016,142200.0
2005-08-10 09:40:00,41.82,42.0,41.82,41.99,212700.0,25.5954,25.7056,25.5954,25.6995,212700.0
2005-08-10 09:45:00,41.98,42.02,41.89,42.02,209500.0,25.6934,25.7178,25.6383,25.7178,209500.0
2005-08-10 09:50:00,42.01,42.13,42.01,42.1,201400.0,25.7117,25.7852,25.7117,25.7668,201400.0
2005-08-10 09:55:00,42.09,42.25,42.08,42.21,270500.0,25.7607,25.8586,25.7546,25.8341,270500.0
2005-08-10 10:00:00,42.23,42.28,42.16,42.16,158100.0,25.8464,25.877,25.8035,25.8035,158100.0
2005-08-10 10:05:00,42.16,42.27,42.13,42.24,157100.0,25.8035,25.8709,25.7852,25.8525,157100.0
2005-08-10 10:10:00,42.27,42.29,42.16,42.22,237600.0,25.8709,25.8831,25.8035,25.8403,237600.0
2005-08-10 10:15:00,42.22,42.29,42.14,42.22,152700.0,25.8403,25.8831,25.7913,25.8403,152700.0
2005-08-10 10:20:00,42.22,42.25,42.15,42.2,153900.0,25.8403,25.8586,25.7974,25.828,153900.0
2005-08-10 10:25:00,42.22,42.3,42.2,42.24,136900.0,25.8403,25.8892,25.828,25.8525,136900.0
2005-08-10 10:30:00,42.24,42.42,42.24,42.4,204000.0,25.8525,25.9627,25.8525,25.9504,204000.0
2005-08-10 10:35:00,42.39,42.41,42.35,42.39,202900.0,25.9443,25.9565,25.9198,25.9443,202900.0
2005-08-10 10:40:00,42.4,42.45,42.35,42.38,201100.0,25.9504,25.981,25.9198,25.9382,201100.0
2005-08-10 10:45:00,42.36,42.47,42.35,42.46,107500.0,25.9259,25.9933,25.9198,25.9871,107500.0
2005-08-10 10:50:00,42.46,42.52,42.45,42.49,244600.0,25.9871,26.0239,25.981,26.0055,244600.0
2005-08-10 10:55:00,42.48,42.48,42.41,42.43,65800.0,25.9994,25.9994,25.9565,25.9688,65800.0
2005-08-10 11:00:00,42.44,42.5,42.38,42.4,64500.0,25.9749,26.0116,25.9382,25.9504,64500.0
2005-08-10 11:05:00,42.39,42.4,42.3,42.31,64900.0,25.9443,25.9504,25.8892,25.8953,64900.0
2005-08-10 11:10:00,42.31,42.36,42.29,42.36,85600.0,25.8953,25.9259,25.8831,25.9259,85600.0
2005-08-10 11:15:00,42.36,42.37,42.3,42.31,74500.0,25.9259,25.9321,25.8892,25.8953,74500.0
2005-08-10 11:20:00,42.31,42.32,42.29,42.29,47500.0,25.8953,25.9015,25.8831,25.8831,47500.0
2005-08-10 11:25:00,42.3,42.32,42.28,42.31,74300.0,25.8892,25.9015,25.877,25.8953,74300.0
2005-08-10 11:30:00,42.32,42.36,42.3,42.32,60500.0,25.9015,25.9259,25.8892,25.9015,60500.0
2005-08-10 11:35:00,42.33,42.37,42.32,42.36,60200.0,25.9076,25.9321,25.9015,25.9259,60200.0
2005-08-10 11:40:00,42.36,42.38,42.33,42.35,84900.0,25.9259,25.9382,25.9076,25.9198,84900.0
2005-08-10 11:45:00,42.35,42.39,42.34,42.37,31100.0,25.9198,25.9443,25.9137,25.9321,31100.0
2005-08-10 11:50:00,42.37,42.4,42.36,42.37,41900.0,25.9321,25.9504,25.9259,25.9321,41900.0
2005-08-10 11:55:00,42.36,42.4,42.36,42.39,37500.0,25.9259,25.9504,25.9259,25.9443,37500.0
2005-08-10 12:00:00,42.4,42.41,42.39,42.39,29300.0,25.9504,25.9565,25.9443,25.9443,29300.0
2005-08-10 12:05:00,42.39,42.41,42.36,42.37,61300.0,25.9443,25.9565,25.9259,25.9321,61300.0
2005-08-10 12:10:00,42.38,42.39,42.32,42.35,53100.0,25.9382,25.9443,25.9015,25.9198,53100.0
2005-08-10 12:15:00,42.35,42.38,42.27,42.3,60800.0,25.9198,25.9382,25.8709,25.8892,60800.0
2005-08-10 12:20:00,42.3,42.3,42.21,42.23,91600.0,25.8892,25.8892,25.8341,25.8464,91600.0
2005-08-10 12:25:00,42.22,42.25,42.2,42.23,80500.0,25.8403,25.8586,25.828,25.8464,80500.0
2005-08-10 12:30:00,42.23,42.23,42.03,42.03,137700.0,25.8464,25.8464,25.724,25.724,137700.0
2005-08-10 12:35:00,42.04,42.08,41.87,42.08,184300.0,25.7301,25.7546,25.626,25.7546,184300.0
2005-08-10 12:40:00,42.08,42.08,41.87,41.94,96300.0,25.7546,25.7546,25.626,25.6689,96300.0
2005-08-10 12:45:00,41.95,41.95,41.85,41.91,105100.0,25.675,25.675,25.6138,25.6505,105100.0
2005-08-10 12:50:00,41.9,42.02,41.9,42.0,80400.0,25.6444,25.7178,25.6444,25.7056,80400.0
2005-08-10 12:55:00,42.0,42.01,41.91,41.91,37700.0,25.7056,25.7117,25.6505,25.6505,37700.0
2005-08-10 13:00:00,41.91,41.94,41.88,41.93,33600.0,25.6505,25.6689,25.6322,25.6628,33600.0
2005-08-10 13:05:00,41.95,42.0,41.92,41.95,70100.0,25.675,25.7056,25.6566,25.675,70100.0
2005-08-10 13:10:00,41.95,41.98,41.9,41.95,49600.0,25.675,25.6934,25.6444,25.675,49600.0
2005-08-10 13:15:00,41.95,41.98,41.88,41.93,61000.0,25.675,25.6934,25.6322,25.6628,61000.0
2005-08-10 13:20:00,41.93,42.05,41.93,42.03,101300.0,25.6628,25.7362,25.6628,25.724,101300.0
2005-08-10 13:25:00,42.0,42.01,41.89,41.98,48900.0,25.7056,25.7117,25.6383,25.6934,48900.0
2005-08-10 13:30:00,41.97,42.05,41.95,42.05,50100.0,25.6872,25.7362,25.675,25.7362,50100.0
2005-08-10 13:35:00,42.06,42.07,42.02,42.02,55200.0,25.7423,25.7484,25.7178,25.7178,55200.0
2005-08-10 13:40:00,42.02,42.03,41.95,41.97,37400.0,25.7178,25.724,25.675,25.6872,37400.0
2005-08-10 13:45:00,41.97,41.98,41.87,41.91,68400.0,25.6872,25.6934,25.626,25.6505,68400.0
2005-08-10 13:50:00,41.91,41.97,41.88,41.92,77300.0,25.6505,25.6872,25.6322,25.6566,77300.0
2005-08-10 13:55:00,41.91,41.93,41.78,41.91,74700.0,25.6505,25.6628,25.571,25.6505,74700.0
2005-08-10 14:00:00,41.92,41.92,41.77,41.84,84100.0,25.6566,25.6566,25.5648,25.6077,84100.0
2005-08-10 14:05:00,41.84,41.85,41.75,41.75,81600.0,25.6077,25.6138,25.5526,25.5526,81600.0
2005-08-10 14:10:00,41.75,41.84,41.72,41.82,97900.0,25.5526,25.6077,25.5342,25.5954,97900.0
2005-08-10 14:15:00,41.82,41.88,41.8,41.87,32900.0,25.5954,25.6322,25.5832,25.626,32900.0
2005-08-10 14:20:00,41.87,41.91,41.83,41.83,97900.0,25.626,25.6505,25.6016,25.6016,97900.0
2005-08-10 14:25:00,41.8,41.87,41.77,41.86,84900.0,25.5832,25.626,25.5648,25.6199,84900.0
2005-08-10 14:30:00,41.85,41.87,41.83,41.84,33200.0,25.6138,25.626,25.6016,25.6077,33200.0
2005-08-10 14:35:00,41.84,41.85,41.8,41.82,38800.0,25.6077,25.6138,25.5832,25.5954,38800.0
2005-08-10 14:40:00,41.82,41.96,41.81,41.96,70900.0,25.5954,25.6811,25.5893,25.6811,70900.0
2005-08-10 14:45:00,41.96,41.96,41.86,41.86,43700.0,25.6811,25.6811,25.6199,25.6199,43700.0
2005-08-10 14:50:00,41.86,41.91,41.86,41.9,64400.0,25.6199,25.6505,25.6199,25.6444,64400.0
2005-08-10 14:55:00,41.89,41.92,41.84,41.85,56500.0,25.6383,25.6566,25.6077,25.6138,56500.0
2005-08-10 15:00:00,41.86,41.86,41.75,41.77,78000.0,25.6199,25.6199,25.5526,25.5648,78000.0
2005-08-10 15:05:00,41.76,41.84,41.75,41.84,64800.0,25.5587,25.6077,25.5526,25.6077,64800.0
2005-08-10 15:10:00,41.85,41.88,41.75,41.76,111200.0,25.6138,25.6322,25.5526,25.5587,111200.0
2005-08-10 15:15:00,41.75,41.77,41.6,41.61,161800.0,25.5526,25.5648,25.4608,25.4669,161800.0
2005-08-10 15:20:00,41.62,41.65,41.58,41.6,105100.0,25.473,25.4914,25.4485,25.4608,105100.0
2005-08-10 15:25:00,41.61,41.68,41.57,41.59,86600.0,25.4669,25.5098,25.4424,25.4547,86600.0
2005-08-10 15:30:00,41.59,41.62,41.55,41.6,108300.0,25.4547,25.473,25.4302,25.4608,108300.0
2005-08-10 15:35:00,41.59,41.62,41.51,41.56,177400.0,25.4547,25.473,25.4057,25.4363,177400.0
2005-08-10 15:40:00,41.56,41.61,41.53,41.54,120300.0,25.4363,25.4669,25.4179,25.4241,120300.0
2005-08-10 15:45:00,41.56,41.57,41.52,41.54,112400.0,25.4363,25.4424,25.4118,25.4241,112400.0
2005-08-10 15:50:00,41.54,41.67,41.53,41.64,165400.0,25.4241,25.5036,25.4179,25.4853,165400.0
2005-08-10 15:55:00,41.64,41.69,41.6,41.66,155800.0,25.4853,25.5159,25.4608,25.4975,155800.0
2005-08-11 09:30:00,41.63,41.84,41.6,41.77,191200.0,25.4791,25.6077,25.4608,25.5648,191200.0
2005-08-11 09:35:00,41.8,41.85,41.6,41.76,44300.0,25.5832,25.6138,25.4608,25.5587,44300.0
2005-08-11 09:40:00,41.76,41.85,41.7,41.8,76400.0,25.5587,25.6138,25.522,25.5832,76400.0
2005-08-11 09:45:00,41.79,41.88,41.51,41.56,168100.0,25.5771,25.6322,25.4057,25.4363,168100.0
2005-08-11 09:50:00,41.57,41.57,41.39,41.41,133000.0,25.4424,25.4424,25.3323,25.3445,133000.0
2005-08-11 09:55:00,41.39,41.45,41.3,41.42,143500.0,25.3323,25.369,25.2772,25.3506,143500.0
2005-08-11 10:00:00,41.41,41.62,41.41,41.53,86400.0,25.3445,25.473,25.3445,25.4179,86400.0
2005-08-11 10:05:00,41.54,41.54,41.38,41.41,74200.0,25.4241,25.4241,25.3261,25.3445,74200.0
2005-08-11 10:10:00,41.44,41.55,41.42,41.55,49000.0,25.3629,25.4302,25.3506,25.4302,49000.0
2005-08-11 10:15:00,41.55,41.68,41.55,41.58,119100.0,25.4302,25.5098,25.4302,25.4485,119100.0
2005-08-11 10:20:00,41.57,41.8,41.47,41.73,92700.0,25.4424,25.5832,25.3812,25.5404,92700.0
2005-08-11 10:25:00,41.74,41.99,41.72,41.85,145100.0,25.5465,25.6995,25.5342,25.6138,145100.0
2005-08-11 10:30:00,41.85,41.88,41.79,41.82,107100.0,25.6138,25.6322,25.5771,25.5954,107100.0
2005-08-11 10:35:00,41.83,41.97,41.81,41.92,152800.0,25.6016,25.6872,25.5893,25.6566,152800.0
2005-08-11 10:40:00,41.92,41.95,41.91,41.91,37200.0,25.6566,25.675,25.6505,25.6505,37200.0
2005-08-11 10:45:00,41.92,41.95,41.88,41.94,82200.0,25.6566,25.675,25.6322,25.6689,82200.0
2005-08-11 10:50:00,41.93,42.06,41.93,42.0,120200.0,25.6628,25.7423,25.6628,25.7056,120200.0
2005-08-11 10:55:00,42.0,42.0,41.89,41.94,47400.0,25.7056,25.7056,25.6383,25.6689,47400.0
2005-08-11 11:00:00,41.93,41.96,41.93,41.94,52000.0,25.6628,25.6811,25.6628,25.6689,52000.0
2005-08-11 11:05:00,41.94,41.95,41.81,41.82,101000.0,25.6689,25.675,25.5893,25.5954,101000.0
2005-08-11 11:10:00,41.82,41.83,41.68,41.71,88800.0,25.5954,25.6016,25.5098,25.5281,88800.0
2005-08-11 11:15:00,41.71,41.71,41.6,41.62,80200.0,25.5281,25.5281,25.4608,25.473,80200.0
2005-08-11 11:20:00,41.61,41.71,41.61,41.63,48400.0,25.4669,25.5281,25.4669,25.4791,48400.0
2005-08-11 11:25:00,41.63,41.64,41.55,41.6,76400.0,25.4791,25.4853,25.4302,25.4608,76400.0
2005-08-11 11:30:00,41.61,41.62,41.44,41.5,80400.0,25.4669,25.473,25.3629,25.3996,80400.0
2005-08-11 11:35:00,41.45,41.49,41.32,41.41,118400.0,25.369,25.3935,25.2894,25.3445,118400.0
2005-08-11 11:40:00,41.42,41.42,41.34,41.38,79200.0,25.3506,25.3506,25.3017,25.3261,79200.0
2005-08-11 11:45:00,41.38,41.42,41.35,41.37,95600.0,25.3261,25.3506,25.3078,25.32,95600.0
2005-08-11 11:50:00,41.36,41.38,41.22,41.25,121300.0,25.3139,25.3261,25.2282,25.2466,121300.0
2005-08-11 11:55:00,41.25,41.27,41.16,41.2,123400.0,25.2466,25.2588,25.1915,25.216,123400.0
2005-08-11 12:00:00,41.19,41.28,41.16,41.25,85300.0,25.2099,25.2649,25.1915,25.2466,85300.0
2005-08-11 12:05:00,41.26,41.27,41.21,41.26,41400.0,25.2527,25.2588,25.2221,25.2527,41400.0
2005-08-11 12:10:00,41.26,41.27,41.24,41.25,27600.0,25.2527,25.2588,25.2405,25.2466,27600.0
2005-08-11 12:15:00,41.25,41.25,41.09,41.09,100800.0,25.2466,25.2466,25.1486,25.1486,100800.0
2005-08-11 12:20:00,41.09,41.15,41.07,41.14,81600.0,25.1486,25.1854,25.1364,25.1793,81600.0
2005-08-11 12:25:00,41.15,41.17,41.01,41.06,98400.0,25.1854,25.1976,25.0997,25.1303,98400.0
2005-08-11 12:30:00,41.05,41.07,41.02,41.04,121500.0,25.1242,25.1364,25.1058,25.118,121500.0
2005-08-11 12:35:00,41.04,41.1,41.01,41.1,77800.0,25.118,25.1548,25.0997,25.1548,77800.0
2005-08-11 12:40:00,41.09,41.1,41.05,41.05,95400.0,25.1486,25.1548,25.1242,25.1242,95400.0
2005-08-11 12:45:00,41.06,41.14,41.05,41.14,74300.0,25.1303,25.1793,25.1242,25.1793,74300.0
2005-08-11 12:50:00,41.14,41.18,41.1,41.1,128600.0,25.1793,25.2037,25.1548,25.1548,128600.0
2005-08-11 12:55:00,41.1,41.18,41.08,41.18,102600.0,25.1548,25.2037,25.1425,25.2037,102600.0
2005-08-11 13:00:00,41.18,41.32,41.17,41.25,102900.0,25.2037,25.2894,25.1976,25.2466,102900.0
2005-08-11 13:05:00,41.26,41.3,41.25,41.3,57100.0,25.2527,25.2772,25.2466,25.2772,57100.0
2005-08-11 13:10:00,41.28,41.29,41.26,41.26,50700.0,25.2649,25.2711,25.2527,25.2527,50700.0
2005-08-11 13:15:00,41.27,41.28,41.21,41.22,80000.0,25.2588,25.2649,25.2221,25.2282,80000.0
2005-08-11 13:20:00,41.23,41.28,41.22,41.27,30000.0,25.2343,25.2649,25.2282,25.2588,30000.0
2005-08-11 13:25:00,41.26,41.28,41.26,41.28,28600.0,25.2527,25.2649,25.2527,25.2649,28600.0
2005-08-11 13:30:00,41.28,41.28,41.22,41.22,48400.0,25.2649,25.2649,25.2282,25.2282,48400.0
2005-08-11 13:35:00,41.22,41.23,41.16,41.22,29500.0,25.2282,25.2343,25.1915,25.2282,29500.0
2005-08-11 13:40:00,41.22,41.25,41.16,41.17,36500.0,25.2282,25.2466,25.1915,25.1976,36500.0
2005-08-11 13:45:00,41.18,41.23,41.18,41.2,31700.0,25.2037,25.2343,25.2037,25.216,31700.0
2005-08-11 13:50:00,41.2,41.21,41.18,41.2,19900.0,25.216,25.2221,25.2037,25.216,19900.0
2005-08-11 13:55:00,41.2,41.27,41.2,41.25,42800.0,25.216,25.2588,25.216,25.2466,42800.0
2005-08-11 14:00:00,41.25,41.27,41.25,41.27,97800.0,25.2466,25.2588,25.2466,25.2588,97800.0
2005-08-11 14:05:00,41.27,41.27,41.24,41.27,93900.0,25.2588,25.2588,25.2405,25.2588,93900.0
2005-08-11 14:10:00,41.27,41.27,41.11,41.14,114200.0,25.2588,25.2588,25.1609,25.1793,114200.0
2005-08-11 14:15:00,41.15,41.17,41.1,41.17,74200.0,25.1854,25.1976,25.1548,25.1976,74200.0
2005-08-11 14:20:00,41.17,41.2,41.13,41.13,46900.0,25.1976,25.216,25.1731,25.1731,46900.0
2005-08-11 14:25:00,41.13,41.23,41.13,41.2,49000.0,25.1731,25.2343,25.1731,25.216,49000.0
2005-08-11 14:30:00,41.21,41.27,41.21,41.23,58400.0,25.2221,25.2588,25.2221,25.2343,58400.0
2005-08-11 14:35:00,41.23,41.23,41.16,41.19,66700.0,25.2343,25.2343,25.1915,25.2099,66700.0
2005-08-11 14:40:00,41.18,41.23,41.17,41.21,73800.0,25.2037,25.2343,25.1976,25.2221,73800.0
2005-08-11 14:45:00,41.21,41.29,41.2,41.26,73900.0,25.2221,25.2711,25.216,25.2527,73900.0
2005-08-11 14:50:00,41.27,41.29,41.25,41.28,69000.0,25.2588,25.2711,25.2466,25.2649,69000.0
2005-08-11 14:55:00,41.27,41.3,41.23,41.28,52200.0,25.2588,25.2772,25.2343,25.2649,52200.0
2005-08-11 15:00:00,41.28,41.3,41.2,41.26,83800.0,25.2649,25.2772,25.216,25.2527,83800.0
2005-08-11 15:05:00,41.25,41.29,41.24,41.27,56600.0,25.2466,25.2711,25.2405,25.2588,56600.0
2005-08-11 15:10:00,41.27,41.38,41.25,41.37,97000.0,25.2588,25.3261,25.2466,25.32,97000.0
2005-08-11 15:15:00,41.37,41.52,41.35,41.47,123100.0,25.32,25.4118,25.3078,25.3812,123100.0
2005-08-11 15:20:00,41.46,41.47,41.39,41.4,65400.0,25.3751,25.3812,25.3323,25.3384,65400.0
2005-08-11 15:25:00,41.39,41.5,41.38,41.46,84300.0,25.3323,25.3996,25.3261,25.3751,84300.0
2005-08-11 15:30:00,41.47,41.5,41.43,41.49,110900.0,25.3812,25.3996,25.3567,25.3935,110900.0
2005-08-11 15:35:00,41.5,41.55,41.46,41.47,148100.0,25.3996,25.4302,25.3751,25.3812,148100.0
2005-08-11 15:40:00,41.48,41.55,41.48,41.51,85400.0,25.3873,25.4302,25.3873,25.4057,85400.0
2005-08-11 15:45:00,41.52,41.55,41.42,41.43,115600.0,25.4118,25.4302,25.3506,25.3567,115600.0
2005-08-11 15:50:00,41.43,41.49,41.42,41.46,112000.0,25.3567,25.3935,25.3506,25.3751,112000.0
2005-08-11 15:55:00,41.46,41.49,41.45,41.49,135100.0,25.3751,25.3935,25.369,25.3935,135100.0
2005-08-12 09:30:00,41.2,41.29,41.2,41.26,148100.0,25.216,25.2711,25.216,25.2527,148100.0
2005-08-12 09:35:00,41.29,41.41,41.2,41.23,58500.0,25.2711,25.3445,25.216,25.2343,58500.0
2005-08-12 09:40:00,41.2,41.39,41.2,41.38,55200.0,25.216,25.3323,25.216,25.3261,55200.0
2005-08-12 09:45:00,41.38,41.4,41.1,41.11,106000.0,25.3261,25.3384,25.1548,25.1609,106000.0
2005-08-12 09:50:00,41.14,41.32,41.1,41.2,142500.0,25.1793,25.2894,25.1548,25.216,142500.0
2005-08-12 09:55:00,41.2,41.24,41.11,41.16,55700.0,25.216,25.2405,25.1609,25.1915,55700.0
2005-08-12 10:00:00,41.16,41.27,41.11,41.14,66100.0,25.1915,25.2588,25.1609,25.1793,66100.0
2005-08-12 10:05:00,41.14,41.15,41.06,41.12,119500.0,25.1793,25.1854,25.1303,25.167,119500.0
2005-08-12 10:10:00,41.14,41.25,41.13,41.24,74700.0,25.1793,25.2466,25.1731,25.2405,74700.0
2005-08-12 10:15:00,41.24,41.24,41.16,41.18,63600.0,25.2405,25.2405,25.1915,25.2037,63600.0
2005-08-12 10:20:00,41.18,41.22,41.16,41.19,26700.0,25.2037,25.2282,25.1915,25.2099,26700.0
2005-08-12 10:25:00,41.2,41.22,41.15,41.19,48500.0,25.216,25.2282,25.1854,25.2099,48500.0
2005-08-12 10:30:00,41.18,41.22,41.17,41.2,80500.0,25.2037,25.2282,25.1976,25.216,80500.0
2005-08-12 10:35:00,41.19,41.19,41.1,41.12,69500.0,25.2099,25.2099,25.1548,25.167,69500.0
2005-08-12 10:40:00,41.11,41.18,41.1,41.16,40500.0,25.1609,25.2037,25.1548,25.1915,40500.0
2005-08-12 10:45:00,41.16,41.17,41.13,41.15,28700.0,25.1915,25.1976,25.1731,25.1854,28700.0
2005-08-12 10:50:00,41.13,41.16,41.11,41.15,20000.0,25.1731,25.1915,25.1609,25.1854,20000.0
2005-08-12 10:55:00,41.15,41.24,41.14,41.21,48200.0,25.1854,25.2405,25.1793,25.2221,48200.0
2005-08-12 11:00:00,41.21,41.29,41.19,41.29,58500.0,25.2221,25.2711,25.2099,25.2711,58500.0
2005-08-12 11:05:00,41.28,41.31,41.26,41.3,60600.0,25.2649,25.2833,25.2527,25.2772,60600.0
2005-08-12 11:10:00,41.3,41.33,41.25,41.31,45900.0,25.2772,25.2955,25.2466,25.2833,45900.0
2005-08-12 11:15:00,41.3,41.33,41.25,41.33,37900.0,25.2772,25.2955,25.2466,25.2955,37900.0
2005-08-12 11:20:00,41.33,41.37,41.3,41.32,61200.0,25.2955,25.32,25.2772,25.2894,61200.0
2005-08-12 11:25:00,41.32,41.43,41.28,41.36,98900.0,25.2894,25.3567,25.2649,25.3139,98900.0
2005-08-12 11:30:00,41.36,41.36,41.29,41.32,44000.0,25.3139,25.3139,25.2711,25.2894,44000.0
2005-08-12 11:35:00,41.34,41.34,41.26,41.28,61100.0,25.3017,25.3017,25.2527,25.2649,61100.0
2005-08-12 11:40:00,41.28,41.29,41.19,41.2,71900.0,25.2649,25.2711,25.2099,25.216,71900.0
2005-08-12 11:45:00,41.2,41.21,41.14,41.14,47500.0,25.216,25.2221,25.1793,25.1793,47500.0
2005-08-12 11:50:00,41.12,41.17,41.06,41.06,84100.0,25.167,25.1976,25.1303,25.1303,84100.0
2005-08-12 11:55:00,41.06,41.12,41.04,41.09,84200.0,25.1303,25.167,25.118,25.1486,84200.0
2005-08-12 12:00:00,41.09,41.1,40.95,40.96,153500.0,25.1486,25.1548,25.063,25.0691,153500.0
2005-08-12 12:05:00,40.97,41.0,40.93,40.98,54600.0,25.0752,25.0936,25.0507,25.0813,54600.0
2005-08-12 12:10:00,40.99,41.06,40.99,41.03,66000.0,25.0874,25.1303,25.0874,25.1119,66000.0
2005-08-12 12:15:00,41.02,41.05,41.01,41.03,21100.0,25.1058,25.1242,25.0997,25.1119,21100.0
2005-08-12 12:20:00,41.03,41.04,40.99,41.0,34800.0,25.1119,25.118,25.0874,25.0936,34800.0
2005-08-12 12:25:00,41.0,41.03,40.96,40.98,52200.0,25.0936,25.1119,25.0691,25.0813,52200.0
2005-08-12 12:30:00,40.98,41.0,40.94,40.99,70900.0,25.0813,25.0936,25.0568,25.0874,70900.0
2005-08-12 12:35:00,40.98,40.98,40.92,40.94,31300.0,25.0813,25.0813,25.0446,25.0568,31300.0
2005-08-12 12:40:00,40.94,40.94,40.86,40.93,94400.0,25.0568,25.0568,25.0079,25.0507,94400.0
2005-08-12 12:45:00,40.93,40.99,40.91,40.94,38000.0,25.0507,25.0874,25.0385,25.0568,38000.0
2005-08-12 12:50:00,40.94,40.94,40.85,40.89,57600.0,25.0568,25.0568,25.0018,25.0262,57600.0
2005-08-12 12:55:00,40.88,40.92,40.82,40.85,90200.0,25.0201,25.0446,24.9834,25.0018,90200.0
2005-08-12 13:00:00,40.84,40.84,40.76,40.8,72900.0,24.9956,24.9956,24.9467,24.9712,72900.0
2005-08-12 13:05:00,40.81,40.82,40.75,40.78,69000.0,24.9773,24.9834,24.9406,24.9589,69000.0
2005-08-12 13:10:00,40.79,41.4,40.78,40.82,51700.0,24.965,25.3384,24.9589,24.9834,51700.0
2005-08-12 13:15:00,40.84,40.91,40.84,40.9,34400.0,24.9956,25.0385,24.9956,25.0324,34400.0
2005-08-12 13:20:00,40.9,40.91,40.85,40.88,38100.0,25.0324,25.0385,25.0018,25.0201,38100.0
2005-08-12 13:25:00,40.88,40.89,40.78,40.8,68900.0,25.0201,25.0262,24.9589,24.9712,68900.0
2005-08-12 13:30:00,40.8,40.9,40.8,40.87,53200.0,24.9712,25.0324,24.9712,25.014,53200.0
2005-08-12 13:35:00,40.87,40.9,40.87,40.9,29500.0,25.014,25.0324,25.014,25.0324,29500.0
2005-08-12 13:40:00,40.89,40.9,40.83,40.89,105100.0,25.0262,25.0324,24.9895,25.0262,105100.0
2005-08-12 13:45:00,40.88,40.92,40.87,40.9,55300.0,25.0201,25.0446,25.014,25.0324,55300.0
2005-08-12 13:50:00,40.91,40.97,40.9,40.94,79000.0,25.0385,25.0752,25.0324,25.0568,79000.0
2005-08-12 13:55:00,40.95,40.95,40.87,40.89,70200.0,25.063,25.063,25.014,25.0262,70200.0
2005-08-12 14:00:00,40.88,40.99,40.88,40.92,70700.0,25.0201,25.0874,25.0201,25.0446,70700.0
2005-08-12 14:05:00,40.93,41.0,40.93,40.98,103100.0,25.0507,25.0936,25.0507,25.0813,103100.0
2005-08-12 14:10:00,40.98,41.03,40.98,41.01,40100.0,25.0813,25.1119,25.0813,25.0997,40100.0
2005-08-12 14:15:00,41.0,41.05,40.94,41.0,126500.0,25.0936,25.1242,25.0568,25.0936,126500.0
2005-08-12 14:20:00,41.0,41.08,40.98,41.07,105200.0,25.0936,25.1425,25.0813,25.1364,105200.0
2005-08-12 14:25:00,41.06,41.09,41.02,41.04,62000.0,25.1303,25.1486,25.1058,25.118,62000.0
2005-08-12 14:30:00,41.04,41.06,41.03,41.05,16800.0,25.118,25.1303,25.1119,25.1242,16800.0
2005-08-12 14:35:00,41.06,41.08,41.0,41.02,38500.0,25.1303,25.1425,25.0936,25.1058,38500.0
2005-08-12 14:40:00,41.0,41.03,40.96,40.98,38400.0,25.0936,25.1119,25.0691,25.0813,38400.0
2005-08-12 14:45:00,41.0,41.03,40.96,41.0,32600.0,25.0936,25.1119,25.0691,25.0936,32600.0
2005-08-12 14:50:00,41.0,41.1,41.0,41.07,62800.0,25.0936,25.1548,25.0936,25.1364,62800.0
2005-08-12 14:55:00,41.08,41.1,41.06,41.06,33500.0,25.1425,25.1548,25.1303,25.1303,33500.0
2005-08-12 15:00:00,41.07,41.09,41.04,41.05,35200.0,25.1364,25.1486,25.118,25.1242,35200.0
2005-08-12 15:05:00,41.05,41.1,41.05,41.09,74800.0,25.1242,25.1548,25.1242,25.1486,74800.0
2005-08-12 15:10:00,41.1,41.2,41.1,41.17,83500.0,25.1548,25.216,25.1548,25.1976,83500.0
2005-08-12 15:15:00,41.17,41.25,41.16,41.25,62000.0,25.1976,25.2466,25.1915,25.2466,62000.0
2005-08-12 15:20:00,41.24,41.42,41.24,41.39,128700.0,25.2405,25.3506,25.2405,25.3323,128700.0
2005-08-12 15:25:00,41.39,41.44,41.35,41.4,172800.0,25.3323,25.3629,25.3078,25.3384,172800.0
2005-08-12 15:30:00,41.38,41.43,41.29,41.29,162600.0,25.3261,25.3567,25.2711,25.2711,162600.0
2005-08-12 15:35:00,41.3,41.39,41.26,41.33,144800.0,25.2772,25.3323,25.2527,25.2955,144800.0
2005-08-12 15:40:00,41.38,41.38,41.24,41.26,114900.0,25.3261,25.3261,25.2405,25.2527,114900.0
2005-08-12 15:45:00,41.26,41.27,41.16,41.19,152700.0,25.2527,25.2588,25.1915,25.2099,152700.0
2005-08-12 15:50:00,41.2,41.32,41.19,41.26,84300.0,25.216,25.2894,25.2099,25.2527,84300.0
2005-08-12 15:55:00,41.28,41.29,41.23,41.28,152600.0,25.2649,25.2711,25.2343,25.2649,152600.0
2005-08-15 09:30:00,42.0,42.26,41.95,42.25,751300.0,25.7056,25.8647,25.675,25.8586,751300.0
2005-08-15 09:35:00,42.14,42.22,42.02,42.05,340600.0,25.7913,25.8403,25.7178,25.7362,340600.0
2005-08-15 09:40:00,42.04,42.05,41.68,41.79,352400.0,25.7301,25.7362,25.5098,25.5771,352400.0
2005-08-15 09:45:00,41.7,41.9,41.43,41.44,374300.0,25.522,25.6444,25.3567,25.3629,374300.0
2005-08-15 09:50:00,41.42,41.63,41.26,41.4,425700.0,25.3506,25.4791,25.2527,25.3384,425700.0
2005-08-15 09:55:00,41.39,41.53,41.35,41.45,276500.0,25.3323,25.4179,25.3078,25.369,276500.0
2005-08-15 10:00:00,41.44,41.55,41.35,41.45,171100.0,25.3629,25.4302,25.3078,25.369,171100.0
2005-08-15 10:05:00,41.46,41.51,41.35,41.43,89700.0,25.3751,25.4057,25.3078,25.3567,89700.0
2005-08-15 10:10:00,41.43,41.46,41.35,41.43,68900.0,25.3567,25.3751,25.3078,25.3567,68900.0
2005-08-15 10:15:00,41.43,41.45,41.3,41.41,139800.0,25.3567,25.369,25.2772,25.3445,139800.0
2005-08-15 10:20:00,41.41,41.43,41.26,41.28,182300.0,25.3445,25.3567,25.2527,25.2649,182300.0
2005-08-15 10:25:00,41.27,41.28,41.17,41.28,149400.0,25.2588,25.2649,25.1976,25.2649,149400.0
2005-08-15 10:30:00,41.26,41.3,41.16,41.24,174300.0,25.2527,25.2772,25.1915,25.2405,174300.0
2005-08-15 10:35:00,41.23,41.31,41.12,41.24,154500.0,25.2343,25.2833,25.167,25.2405,154500.0
2005-08-15 10:40:00,41.24,41.38,41.24,41.35,124100.0,25.2405,25.3261,25.2405,25.3078,124100.0
2005-08-15 10:45:00,41.35,41.43,41.32,41.41,92300.0,25.3078,25.3567,25.2894,25.3445,92300.0
2005-08-15 10:50:00,41.4,41.47,41.38,41.47,117500.0,25.3384,25.3812,25.3261,25.3812,117500.0
2005-08-15 10:55:00,41.45,41.61,41.45,41.6,126200.0,25.369,25.4669,25.369,25.4608,126200.0
2005-08-15 11:00:00,41.6,41.74,41.59,41.67,121400.0,25.4608,25.5465,25.4547,25.5036,121400.0
2005-08-15 11:05:00,41.68,41.77,41.6,41.63,128500.0,25.5098,25.5648,25.4608,25.4791,128500.0
2005-08-15 11:10:00,41.62,41.64,41.56,41.57,67900.0,25.473,25.4853,25.4363,25.4424,67900.0
2005-08-15 11:15:00,41.57,41.59,41.51,41.52,44300.0,25.4424,25.4547,25.4057,25.4118,44300.0
2005-08-15 11:20:00,41.52,41.55,41.5,41.5,52800.0,25.4118,25.4302,25.3996,25.3996,52800.0
2005-08-15 11:25:00,41.51,41.51,41.45,41.46,69400.0,25.4057,25.4057,25.369,25.3751,69400.0
2005-08-15 11:30:00,41.45,41.47,41.38,41.38,66300.0,25.369,25.3812,25.3261,25.3261,66300.0
2005-08-15 11:35:00,41.4,41.51,41.38,41.41,61900.0,25.3384,25.4057,25.3261,25.3445,61900.0
2005-08-15 11:40:00,41.41,41.41,41.31,41.34,53000.0,25.3445,25.3445,25.2833,25.3017,53000.0
2005-08-15 11:45:00,41.34,41.47,41.32,41.46,37900.0,25.3017,25.3812,25.2894,25.3751,37900.0
2005-08-15 11:50:00,41.47,41.49,41.45,41.48,35100.0,25.3812,25.3935,25.369,25.3873,35100.0
2005-08-15 11:55:00,41.46,41.6,41.46,41.53,60000.0,25.3751,25.4608,25.3751,25.4179,60000.0
2005-08-15 12:00:00,41.52,41.52,41.42,41.5,45400.0,25.4118,25.4118,25.3506,25.3996,45400.0
2005-08-15 12:05:00,41.5,41.57,41.47,41.53,18600.0,25.3996,25.4424,25.3812,25.4179,18600.0
2005-08-15 12:10:00,41.53,41.56,41.52,41.54,47200.0,25.4179,25.4363,25.4118,25.4241,47200.0
2005-08-15 12:15:00,41.54,41.6,41.54,41.57,57300.0,25.4241,25.4608,25.4241,25.4424,57300.0
2005-08-15 12:20:00,41.57,41.65,41.53,41.61,63500.0,25.4424,25.4914,25.4179,25.4669,63500.0
2005-08-15 12:25:00,41.62,41.73,41.62,41.72,69900.0,25.473,25.5404,25.473,25.5342,69900.0
2005-08-15 12:30:00,41.71,41.78,41.68,41.71,68900.0,25.5281,25.571,25.5098,25.5281,68900.0
2005-08-15 12:35:00,41.72,41.75,41.64,41.68,48900.0,25.5342,25.5526,25.4853,25.5098,48900.0
2005-08-15 12:40:00,41.64,41.72,41.64,41.7,49400.0,25.4853,25.5342,25.4853,25.522,49400.0
2005-08-15 12:45:00,41.7,41.75,41.61,41.62,39100.0,25.522,25.5526,25.4669,25.473,39100.0
2005-08-15 12:50:00,41.6,41.6,41.56,41.56,26900.0,25.4608,25.4608,25.4363,25.4363,26900.0
2005-08-15 12:55:00,41.56,41.59,41.55,41.56,28900.0,25.4363,25.4547,25.4302,25.4363,28900.0
2005-08-15 13:00:00,41.57,41.64,41.56,41.62,34000.0,25.4424,25.4853,25.4363,25.473,34000.0
2005-08-15 13:05:00,41.62,41.62,41.55,41.56,26500.0,25.473,25.473,25.4302,25.4363,26500.0
2005-08-15 13:10:00,41.56,41.75,41.55,41.64,34600.0,25.4363,25.5526,25.4302,25.4853,34600.0
2005-08-15 13:15:00,41.63,41.65,41.61,41.63,26900.0,25.4791,25.4914,25.4669,25.4791,26900.0
2005-08-15 13:20:00,41.63,41.77,41.63,41.75,89500.0,25.4791,25.5648,25.4791,25.5526,89500.0
2005-08-15 13:25:00,41.76,41.78,41.74,41.75,59300.0,25.5587,25.571,25.5465,25.5526,59300.0
2005-08-15 13:30:00,41.76,41.76,41.65,41.66,76900.0,25.5587,25.5587,25.4914,25.4975,76900.0
2005-08-15 13:35:00,41.65,41.68,41.63,41.64,32200.0,25.4914,25.5098,25.4791,25.4853,32200.0
2005-08-15 13:40:00,41.64,41.68,41.63,41.64,41700.0,25.4853,25.5098,25.4791,25.4853,41700.0
2005-08-15 13:45:00,41.64,41.77,41.64,41.73,65300.0,25.4853,25.5648,25.4853,25.5404,65300.0
2005-08-15 13:50:00,41.73,41.77,41.68,41.72,43800.0,25.5404,25.5648,25.5098,25.5342,43800.0
2005-08-15 13:55:00,41.72,41.73,41.65,41.68,26000.0,25.5342,25.5404,25.4914,25.5098,26000.0
2005-08-15 14:00:00,41.68,41.68,41.64,41.67,27900.0,25.5098,25.5098,25.4853,25.5036,27900.0
2005-08-15 14:05:00,41.68,41.73,41.61,41.62,41900.0,25.5098,25.5404,25.4669,25.473,41900.0
2005-08-15 14:10:00,41.62,41.64,41.6,41.63,42000.0,25.473,25.4853,25.4608,25.4791,42000.0
2005-08-15 14:15:00,41.63,41.64,41.54,41.56,50600.0,25.4791,25.4853,25.4241,25.4363,50600.0
2005-08-15 14:20:00,41.56,41.59,41.53,41.58,47600.0,25.4363,25.4547,25.4179,25.4485,47600.0
2005-08-15 14:25:00,41.59,41.67,41.59,41.67,68500.0,25.4547,25.5036,25.4547,25.5036,68500.0
2005-08-15 14:30:00,41.67,41.67,41.59,41.61,55900.0,25.5036,25.5036,25.4547,25.4669,55900.0
2005-08-15 14:35:00,41.6,41.65,41.6,41.63,53300.0,25.4608,25.4914,25.4608,25.4791,53300.0
2005-08-15 14:40:00,41.64,41.65,41.62,41.62,36700.0,25.4853,25.4914,25.473,25.473,36700.0
2005-08-15 14:45:00,41.62,41.62,41.57,41.58,50300.0,25.473,25.473,25.4424,25.4485,50300.0
2005-08-15 14:50:00,41.58,41.7,41.58,41.66,96300.0,25.4485,25.522,25.4485,25.4975,96300.0
2005-08-15 14:55:00,41.67,41.72,41.65,41.66,65600.0,25.5036,25.5342,25.4914,25.4975,65600.0
2005-08-15 15:00:00,41.66,41.71,41.58,41.58,96100.0,25.4975,25.5281,25.4485,25.4485,96100.0
2005-08-15 15:05:00,41.59,41.61,41.55,41.61,81500.0,25.4547,25.4669,25.4302,25.4669,81500.0
2005-08-15 15:10:00,41.62,41.66,41.61,41.63,58500.0,25.473,25.4975,25.4669,25.4791,58500.0
2005-08-15 15:15:00,41.62,41.63,41.54,41.62,87400.0,25.473,25.4791,25.4241,25.473,87400.0
2005-08-15 15:20:00,41.61,41.63,41.59,41.59,78600.0,25.4669,25.4791,25.4547,25.4547,78600.0
2005-08-15 15:25:00,41.59,41.59,41.52,41.53,83000.0,25.4547,25.4547,25.4118,25.4179,83000.0
2005-08-15 15:30:00,41.55,41.56,41.46,41.49,123900.0,25.4302,25.4363,25.3751,25.3935,123900.0
2005-08-15 15:35:00,41.49,41.52,41.43,41.5,126600.0,25.3935,25.4118,25.3567,25.3996,126600.0
2005-08-15 15:40:00,41.5,41.56,41.47,41.5,107500.0,25.3996,25.4363,25.3812,25.3996,107500.0
2005-08-15 15:45:00,41.51,41.6,41.5,41.57,147900.0,25.4057,25.4608,25.3996,25.4424,147900.0
2005-08-15 15:50:00,41.57,41.62,41.57,41.6,184100.0,25.4424,25.473,25.4424,25.4608,184100.0
2005-08-15 15:55:00,41.6,41.61,41.57,41.6,294100.0,25.4608,25.4669,25.4424,25.4608,294100.0
2005-08-16 09:30:00,41.35,41.35,41.14,41.14,4100.0,25.3078,25.3078,25.1793,25.1793,4100.0
2005-08-16 09:35:00,41.14,41.14,40.8,40.85,728500.0,25.1793,25.1793,24.9712,25.0018,728500.0
2005-08-16 09:40:00,40.85,41.1,40.82,41.05,355600.0,25.0018,25.1548,24.9834,25.1242,355600.0
2005-08-16 09:45:00,41.05,41.24,41.04,41.1,235000.0,25.1242,25.2405,25.118,25.1548,235000.0
2005-08-16 09:50:00,41.1,41.1,40.8,41.04,262700.0,25.1548,25.1548,24.9712,25.118,262700.0
2005-08-16 09:55:00,41.05,41.1,41.04,41.09,148900.0,25.1242,25.1548,25.118,25.1486,148900.0
2005-08-16 10:00:00,41.1,41.12,41.0,41.0,226300.0,25.1548,25.167,25.0936,25.0936,226300.0
2005-08-16 10:05:00,41.0,41.06,40.98,41.0,303300.0,25.0936,25.1303,25.0813,25.0936,303300.0
2005-08-16 10:10:00,41.0,41.01,40.89,40.92,254900.0,25.0936,25.0997,25.0262,25.0446,254900.0
2005-08-16 10:15:00,40.9,41.04,40.9,41.03,188700.0,25.0324,25.118,25.0324,25.1119,188700.0
2005-08-16 10:20:00,41.03,41.08,40.96,41.07,112300.0,25.1119,25.1425,25.0691,25.1364,112300.0
2005-08-16 10:25:00,41.08,41.11,41.01,41.04,177900.0,25.1425,25.1609,25.0997,25.118,177900.0
2005-08-16 10:30:00,41.04,41.1,41.01,41.05,116500.0,25.118,25.1548,25.0997,25.1242,116500.0
2005-08-16 10:35:00,41.03,41.04,40.97,40.97,300800.0,25.1119,25.118,25.0752,25.0752,300800.0
2005-08-16 10:40:00,40.98,41.0,40.96,40.99,125300.0,25.0813,25.0936,25.0691,25.0874,125300.0
2005-08-16 10:45:00,40.98,41.02,40.86,40.9,192300.0,25.0813,25.1058,25.0079,25.0324,192300.0
2005-08-16 10:50:00,40.9,40.93,40.75,40.78,204600.0,25.0324,25.0507,24.9406,24.9589,204600.0
2005-08-16 10:55:00,40.81,40.88,40.7,40.83,153300.0,24.9773,25.0201,24.91,24.9895,153300.0
2005-08-16 11:00:00,40.84,40.88,40.83,40.88,126800.0,24.9956,25.0201,24.9895,25.0201,126800.0
2005-08-16 11:05:00,40.87,41.0,40.86,40.99,126900.0,25.014,25.0936,25.0079,25.0874,126900.0
2005-08-16 11:10:00,40.98,41.02,40.95,40.97,192700.0,25.0813,25.1058,25.063,25.0752,192700.0
2005-08-16 11:15:00,40.97,41.11,40.97,41.11,115300.0,25.0752,25.1609,25.0752,25.1609,115300.0
2005-08-16 11:20:00,41.11,41.18,41.08,41.18,138400.0,25.1609,25.2037,25.1425,25.2037,138400.0
2005-08-16 11:25:00,41.17,41.21,41.08,41.11,133000.0,25.1976,25.2221,25.1425,25.1609,133000.0
2005-08-16 11:30:00,41.11,41.14,41.1,41.12,76500.0,25.1609,25.1793,25.1548,25.167,76500.0
2005-08-16 11:35:00,41.13,41.13,41.06,41.08,126900.0,25.1731,25.1731,25.1303,25.1425,126900.0
2005-08-16 11:40:00,41.07,41.1,41.01,41.06,114300.0,25.1364,25.1548,25.0997,25.1303,114300.0
2005-08-16 11:45:00,41.06,41.07,41.0,41.02,59000.0,25.1303,25.1364,25.0936,25.1058,59000.0
2005-08-16 11:50:00,41.01,41.04,41.01,41.01,29400.0,25.0997,25.118,25.0997,25.0997,29400.0
2005-08-16 11:55:00,41.02,41.06,41.01,41.05,82300.0,25.1058,25.1303,25.0997,25.1242,82300.0
2005-08-16 12:00:00,41.05,41.07,40.95,40.95,118600.0,25.1242,25.1364,25.063,25.063,118600.0
2005-08-16 12:05:00,40.95,41.04,40.92,41.04,86900.0,25.063,25.118,25.0446,25.118,86900.0
2005-08-16 12:10:00,41.03,41.09,41.02,41.07,47200.0,25.1119,25.1486,25.1058,25.1364,47200.0
2005-08-16 12:15:00,41.06,41.07,40.99,41.0,63400.0,25.1303,25.1364,25.0874,25.0936,63400.0
2005-08-16 12:20:00,41.0,41.01,40.95,40.99,56300.0,25.0936,25.0997,25.063,25.0874,56300.0
2005-08-16 12:25:00,40.99,41.06,40.99,41.04,35100.0,25.0874,25.1303,25.0874,25.118,35100.0
2005-08-16 12:30:00,41.04,41.1,40.99,41.05,134000.0,25.118,25.1548,25.0874,25.1242,134000.0
2005-08-16 12:35:00,41.05,41.07,41.01,41.07,19900.0,25.1242,25.1364,25.0997,25.1364,19900.0
2005-08-16 12:40:00,41.05,41.09,41.03,41.09,75100.0,25.1242,25.1486,25.1119,25.1486,75100.0
2005-08-16 12:45:00,41.08,41.09,41.05,41.07,29800.0,25.1425,25.1486,25.1242,25.1364,29800.0
2005-08-16 12:50:00,41.06,41.09,41.06,41.07,33300.0,25.1303,25.1486,25.1303,25.1364,33300.0
2005-08-16 12:55:00,41.07,41.08,41.01,41.05,98700.0,25.1364,25.1425,25.0997,25.1242,98700.0
2005-08-16 13:00:00,41.05,41.06,41.04,41.04,49000.0,25.1242,25.1303,25.118,25.118,49000.0
2005-08-16 13:05:00,41.04,41.05,41.01,41.01,47800.0,25.118,25.1242,25.0997,25.0997,47800.0
2005-08-16 13:10:00,41.02,41.04,41.0,41.01,35800.0,25.1058,25.118,25.0936,25.0997,35800.0
2005-08-16 13:15:00,41.01,41.03,41.0,41.01,70100.0,25.0997,25.1119,25.0936,25.0997,70100.0
2005-08-16 13:20:00,41.0,41.04,41.0,41.04,38500.0,25.0936,25.118,25.0936,25.118,38500.0
2005-08-16 13:25:00,41.04,41.04,40.98,41.0,56600.0,25.118,25.118,25.0813,25.0936,56600.0
2005-08-16 13:30:00,40.99,41.02,40.99,41.01,32600.0,25.0874,25.1058,25.0874,25.0997,32600.0
2005-08-16 13:35:00,41.0,41.02,40.92,40.97,33800.0,25.0936,25.1058,25.0446,25.0752,33800.0
2005-08-16 13:40:00,40.95,40.97,40.85,40.86,84200.0,25.063,25.0752,25.0018,25.0079,84200.0
2005-08-16 13:45:00,40.86,40.9,40.85,40.86,61000.0,25.0079,25.0324,25.0018,25.0079,61000.0
2005-08-16 13:50:00,40.86,40.87,40.81,40.86,58500.0,25.0079,25.014,24.9773,25.0079,58500.0
2005-08-16 13:55:00,40.85,40.87,40.79,40.8,59300.0,25.0018,25.014,24.965,24.9712,59300.0
2005-08-16 14:00:00,40.81,40.92,40.81,40.92,78800.0,24.9773,25.0446,24.9773,25.0446,78800.0
2005-08-16 14:05:00,40.92,40.96,40.84,40.87,89900.0,25.0446,25.0691,24.9956,25.014,89900.0
2005-08-16 14:10:00,40.87,40.89,40.79,40.83,131100.0,25.014,25.0262,24.965,24.9895,131100.0
2005-08-16 14:15:00,40.83,40.85,40.78,40.79,73500.0,24.9895,25.0018,24.9589,24.965,73500.0
2005-08-16 14:20:00,40.79,40.8,40.74,40.77,169600.0,24.965,24.9712,24.9344,24.9528,169600.0
2005-08-16 14:25:00,40.78,40.81,40.75,40.76,94400.0,24.9589,24.9773,24.9406,24.9467,94400.0
2005-08-16 14:30:00,40.76,40.77,40.71,40.74,147500.0,24.9467,24.9528,24.9161,24.9344,147500.0
2005-08-16 14:35:00,40.74,40.8,40.73,40.8,110300.0,24.9344,24.9712,24.9283,24.9712,110300.0
2005-08-16 14:40:00,40.78,40.81,40.77,40.79,96700.0,24.9589,24.9773,24.9528,24.965,96700.0
2005-08-16 14:45:00,40.79,40.82,40.77,40.77,93600.0,24.965,24.9834,24.9528,24.9528,93600.0
2005-08-16 14:50:00,40.77,40.78,40.7,40.73,122100.0,24.9528,24.9589,24.91,24.9283,122100.0
2005-08-16 14:55:00,40.72,40.8,40.72,40.77,74000.0,24.9222,24.9712,24.9222,24.9528,74000.0
2005-08-16 15:00:00,40.77,40.79,40.73,40.75,63400.0,24.9528,24.965,24.9283,24.9406,63400.0
2005-08-16 15:05:00,40.75,40.78,40.69,40.7,87000.0,24.9406,24.9589,24.9038,24.91,87000.0
2005-08-16 15:10:00,40.71,40.74,40.65,40.68,119000.0,24.9161,24.9344,24.8794,24.8977,119000.0
2005-08-16 15:15:00,40.67,40.69,40.65,40.67,109600.0,24.8916,24.9038,24.8794,24.8916,109600.0
2005-08-16 15:20:00,40.67,40.7,40.54,40.61,340100.0,24.8916,24.91,24.812,24.8549,340100.0
2005-08-16 15:25:00,40.61,40.65,40.5,40.62,193200.0,24.8549,24.8794,24.7875,24.861,193200.0
2005-08-16 15:30:00,40.62,40.63,40.54,40.58,346800.0,24.861,24.8671,24.812,24.8365,346800.0
2005-08-16 15:35:00,40.58,40.62,40.55,40.61,288900.0,24.8365,24.861,24.8181,24.8549,288900.0
2005-08-16 15:40:00,40.61,40.78,40.61,40.73,268600.0,24.8549,24.9589,24.8549,24.9283,268600.0
2005-08-16 15:45:00,40.72,40.74,40.69,40.7,288100.0,24.9222,24.9344,24.9038,24.91,288100.0
2005-08-16 15:50:00,40.69,40.69,40.6,40.65,227800.0,24.9038,24.9038,24.8488,24.8794,227800.0
2005-08-16 15:55:00,40.64,40.66,40.6,40.64,284700.0,24.8732,24.8855,24.8488,24.8732,284700.0
2005-08-17 09:30:00,40.52,40.68,40.52,40.61,255400.0,24.7998,24.8977,24.7998,24.8549,255400.0
2005-08-17 09:35:00,40.61,40.64,40.46,40.51,158200.0,24.8549,24.8732,24.7631,24.7937,158200.0
2005-08-17 09:40:00,40.51,40.52,40.45,40.51,233900.0,24.7937,24.7998,24.7569,24.7937,233900.0
2005-08-17 09:45:00,40.52,40.52,40.4,40.43,175700.0,24.7998,24.7998,24.7263,24.7447,175700.0
2005-08-17 09:50:00,40.43,40.52,40.42,40.5,387700.0,24.7447,24.7998,24.7386,24.7875,387700.0
2005-08-17 09:55:00,40.51,40.52,40.48,40.48,216300.0,24.7937,24.7998,24.7753,24.7753,216300.0
2005-08-17 10:00:00,40.49,40.5,40.45,40.46,104900.0,24.7814,24.7875,24.7569,24.7631,104900.0
2005-08-17 10:05:00,40.47,40.48,40.34,40.45,184100.0,24.7692,24.7753,24.6896,24.7569,184100.0
2005-08-17 10:10:00,40.45,40.5,40.4,40.46,130000.0,24.7569,24.7875,24.7263,24.7631,130000.0
2005-08-17 10:15:00,40.45,40.5,40.44,40.47,161100.0,24.7569,24.7875,24.7508,24.7692,161100.0
2005-08-17 10:20:00,40.49,40.59,40.48,40.56,193600.0,24.7814,24.8426,24.7753,24.8243,193600.0
2005-08-17 10:25:00,40.57,40.57,40.5,40.54,109300.0,24.8304,24.8304,24.7875,24.812,109300.0
2005-08-17 10:30:00,40.54,40.55,40.42,40.49,317200.0,24.812,24.8181,24.7386,24.7814,317200.0
2005-08-17 10:35:00,40.48,40.6,40.4,40.5,241300.0,24.7753,24.8488,24.7263,24.7875,241300.0
2005-08-17 10:40:00,40.55,40.65,40.52,40.61,157800.0,24.8181,24.8794,24.7998,24.8549,157800.0
2005-08-17 10:45:00,40.6,40.65,40.55,40.61,175900.0,24.8488,24.8794,24.8181,24.8549,175900.0
2005-08-17 10:50:00,40.63,40.65,40.57,40.6,146300.0,24.8671,24.8794,24.8304,24.8488,146300.0
2005-08-17 10:55:00,40.59,40.6,40.55,40.56,66500.0,24.8426,24.8488,24.8181,24.8243,66500.0
2005-08-17 11:00:00,40.55,40.6,40.52,40.59,115900.0,24.8181,24.8488,24.7998,24.8426,115900.0
2005-08-17 11:05:00,40.59,40.63,40.58,40.6,199700.0,24.8426,24.8671,24.8365,24.8488,199700.0
2005-08-17 11:10:00,40.6,40.73,40.6,40.72,197900.0,24.8488,24.9283,24.8488,24.9222,197900.0
2005-08-17 11:15:00,40.73,40.85,40.72,40.8,206300.0,24.9283,25.0018,24.9222,24.9712,206300.0
2005-08-17 11:20:00,40.8,40.81,40.75,40.75,151900.0,24.9712,24.9773,24.9406,24.9406,151900.0
2005-08-17 11:25:00,40.76,40.79,40.74,40.78,125200.0,24.9467,24.965,24.9344,24.9589,125200.0
2005-08-17 11:30:00,40.78,40.8,40.77,40.8,57600.0,24.9589,24.9712,24.9528,24.9712,57600.0
2005-08-17 11:35:00,40.79,40.8,40.77,40.79,36800.0,24.965,24.9712,24.9528,24.965,36800.0
2005-08-17 11:40:00,40.78,40.79,40.75,40.77,49600.0,24.9589,24.965,24.9406,24.9528,49600.0
2005-08-17 11:45:00,40.78,40.8,40.72,40.8,100300.0,24.9589,24.9712,24.9222,24.9712,100300.0
2005-08-17 11:50:00,40.8,40.83,40.75,40.79,63100.0,24.9712,24.9895,24.9406,24.965,63100.0
2005-08-17 11:55:00,40.78,40.83,40.77,40.81,51500.0,24.9589,24.9895,24.9528,24.9773,51500.0
2005-08-17 12:00:00,40.82,40.84,40.78,40.79,73000.0,24.9834,24.9956,24.9589,24.965,73000.0
2005-08-17 12:05:00,40.8,40.82,40.78,40.81,150100.0,24.9712,24.9834,24.9589,24.9773,150100.0
2005-08-17 12:10:00,40.81,40.83,40.75,40.81,36900.0,24.9773,24.9895,24.9406,24.9773,36900.0
2005-08-17 12:15:00,40.81,40.89,40.81,40.85,75600.0,24.9773,25.0262,24.9773,25.0018,75600.0
2005-08-17 12:20:00,40.86,40.9,40.86,40.9,82500.0,25.0079,25.0324,25.0079,25.0324,82500.0
2005-08-17 12:25:00,40.9,40.9,40.84,40.86,81800.0,25.0324,25.0324,24.9956,25.0079,81800.0
2005-08-17 12:30:00,40.86,40.98,40.86,40.95,76200.0,25.0079,25.0813,25.0079,25.063,76200.0
2005-08-17 12:35:00,40.96,40.96,40.9,40.94,52200.0,25.0691,25.0691,25.0324,25.0568,52200.0
2005-08-17 12:40:00,40.94,40.95,40.91,40.95,70200.0,25.0568,25.063,25.0385,25.063,70200.0
2005-08-17 12:45:00,40.94,40.96,40.94,40.95,23300.0,25.0568,25.0691,25.0568,25.063,23300.0
2005-08-17 12:50:00,40.95,40.97,40.92,40.93,41900.0,25.063,25.0752,25.0446,25.0507,41900.0
2005-08-17 12:55:00,40.94,40.96,40.9,40.94,62100.0,25.0568,25.0691,25.0324,25.0568,62100.0
2005-08-17 13:00:00,40.94,40.95,40.91,40.93,45100.0,25.0568,25.063,25.0385,25.0507,45100.0
2005-08-17 13:05:00,40.91,40.92,40.87,40.9,30800.0,25.0385,25.0446,25.014,25.0324,30800.0
2005-08-17 13:10:00,40.9,40.91,40.88,40.89,30600.0,25.0324,25.0385,25.0201,25.0262,30600.0
2005-08-17 13:15:00,40.89,40.91,40.82,40.9,48900.0,25.0262,25.0385,24.9834,25.0324,48900.0
2005-08-17 13:20:00,40.91,40.98,40.89,40.93,96400.0,25.0385,25.0813,25.0262,25.0507,96400.0
2005-08-17 13:25:00,40.93,40.94,40.92,40.92,45800.0,25.0507,25.0568,25.0446,25.0446,45800.0
2005-08-17 13:30:00,40.91,40.93,40.81,40.85,40900.0,25.0385,25.0507,24.9773,25.0018,40900.0
2005-08-17 13:35:00,40.85,40.85,40.81,40.82,36000.0,25.0018,25.0018,24.9773,24.9834,36000.0
2005-08-17 13:40:00,40.81,40.82,40.75,40.78,55000.0,24.9773,24.9834,24.9406,24.9589,55000.0
2005-08-17 13:45:00,40.8,40.8,40.78,40.79,25500.0,24.9712,24.9712,24.9589,24.965,25500.0
2005-08-17 13:50:00,40.78,40.8,40.76,40.8,18200.0,24.9589,24.9712,24.9467,24.9712,18200.0
2005-08-17 13:55:00,40.79,40.81,40.76,40.76,53500.0,24.965,24.9773,24.9467,24.9467,53500.0
2005-08-17 14:00:00,40.76,40.8,40.68,40.7,56700.0,24.9467,24.9712,24.8977,24.91,56700.0
2005-08-17 14:05:00,40.69,40.7,40.65,40.67,68900.0,24.9038,24.91,24.8794,24.8916,68900.0
2005-08-17 14:10:00,40.67,40.7,40.66,40.68,41300.0,24.8916,24.91,24.8855,24.8977,41300.0
2005-08-17 14:15:00,40.68,40.69,40.64,40.69,147100.0,24.8977,24.9038,24.8732,24.9038,147100.0
2005-08-17 14:20:00,40.68,40.69,40.65,40.67,54100.0,24.8977,24.9038,24.8794,24.8916,54100.0
2005-08-17 14:25:00,40.68,40.7,40.65,40.66,41800.0,24.8977,24.91,24.8794,24.8855,41800.0
2005-08-17 14:30:00,40.65,40.67,40.65,40.65,53400.0,24.8794,24.8916,24.8794,24.8794,53400.0
2005-08-17 14:35:00,40.65,40.66,40.56,40.61,138700.0,24.8794,24.8855,24.8243,24.8549,138700.0
2005-08-17 14:40:00,40.59,40.63,40.54,40.61,192600.0,24.8426,24.8671,24.812,24.8549,192600.0
2005-08-17 14:45:00,40.6,40.62,40.55,40.61,63500.0,24.8488,24.861,24.8181,24.8549,63500.0
2005-08-17 14:50:00,40.6,40.62,40.58,40.62,190600.0,24.8488,24.861,24.8365,24.861,190600.0
2005-08-17 14:55:00,40.62,40.63,40.59,40.6,46200.0,24.861,24.8671,24.8426,24.8488,46200.0
2005-08-17 15:00:00,40.59,40.63,40.56,40.6,120700.0,24.8426,24.8671,24.8243,24.8488,120700.0
2005-08-17 15:05:00,40.59,40.65,40.59,40.65,110600.0,24.8426,24.8794,24.8426,24.8794,110600.0
2005-08-17 15:10:00,40.64,40.67,40.62,40.64,107700.0,24.8732,24.8916,24.861,24.8732,107700.0
2005-08-17 15:15:00,40.64,40.72,40.64,40.68,75800.0,24.8732,24.9222,24.8732,24.8977,75800.0
2005-08-17 15:20:00,40.68,40.7,40.66,40.68,56700.0,24.8977,24.91,24.8855,24.8977,56700.0
2005-08-17 15:25:00,40.67,40.69,40.6,40.63,73700.0,24.8916,24.9038,24.8488,24.8671,73700.0
2005-08-17 15:30:00,40.63,40.68,40.62,40.65,63500.0,24.8671,24.8977,24.861,24.8794,63500.0
2005-08-17 15:35:00,40.65,40.65,40.6,40.64,94600.0,24.8794,24.8794,24.8488,24.8732,94600.0
2005-08-17 15:40:00,40.63,40.66,40.6,40.62,65600.0,24.8671,24.8855,24.8488,24.861,65600.0
2005-08-17 15:45:00,40.63,40.66,40.62,40.64,57200.0,24.8671,24.8855,24.861,24.8732,57200.0
2005-08-17 15:50:00,40.64,40.71,40.64,40.68,54100.0,24.8732,24.9161,24.8732,24.8977,54100.0
2005-08-17 15:55:00,40.69,40.7,40.6,40.62,90500.0,24.9038,24.91,24.8488,24.861,90500.0
2005-08-18 09:30:00,39.32,40.5,38.05,40.39,249600.0,24.0653,24.7875,23.2881,24.7202,249600.0
2005-08-18 09:35:00,40.35,40.43,40.11,40.36,197700.0,24.6957,24.7447,24.5489,24.7019,197700.0
2005-08-18 09:40:00,40.44,40.45,40.35,40.39,441500.0,24.7508,24.7569,24.6957,24.7202,441500.0
2005-08-18 09:45:00,40.37,40.41,40.36,40.38,126900.0,24.708,24.7325,24.7019,24.7141,126900.0
2005-08-18 09:50:00,40.39,40.42,40.36,40.36,82600.0,24.7202,24.7386,24.7019,24.7019,82600.0
2005-08-18 09:55:00,40.37,40.5,40.36,40.45,139600.0,24.708,24.7875,24.7019,24.7569,139600.0
2005-08-18 10:00:00,40.45,40.55,40.43,40.51,160400.0,24.7569,24.8181,24.7447,24.7937,160400.0
2005-08-18 10:05:00,40.53,40.62,40.51,40.61,140500.0,24.8059,24.861,24.7937,24.8549,140500.0
2005-08-18 10:10:00,40.61,40.64,40.58,40.61,120800.0,24.8549,24.8732,24.8365,24.8549,120800.0
2005-08-18 10:15:00,40.61,40.65,40.6,40.64,106100.0,24.8549,24.8794,24.8488,24.8732,106100.0
2005-08-18 10:20:00,40.63,40.64,40.6,40.63,92800.0,24.8671,24.8732,24.8488,24.8671,92800.0
2005-08-18 10:25:00,40.64,40.67,40.6,40.64,84500.0,24.8732,24.8916,24.8488,24.8732,84500.0
2005-08-18 10:30:00,40.64,40.73,40.64,40.71,94000.0,24.8732,24.9283,24.8732,24.9161,94000.0
2005-08-18 10:35:00,40.72,40.73,40.58,40.61,120500.0,24.9222,24.9283,24.8365,24.8549,120500.0
2005-08-18 10:40:00,40.6,40.68,40.59,40.66,63700.0,24.8488,24.8977,24.8426,24.8855,63700.0
2005-08-18 10:45:00,40.66,40.71,40.66,40.68,57000.0,24.8855,24.9161,24.8855,24.8977,57000.0
2005-08-18 10:50:00,40.68,40.68,40.61,40.62,70000.0,24.8977,24.8977,24.8549,24.861,70000.0
2005-08-18 10:55:00,40.62,40.63,40.57,40.58,46200.0,24.861,24.8671,24.8304,24.8365,46200.0
2005-08-18 11:00:00,40.58,40.7,40.5,40.52,77000.0,24.8365,24.91,24.7875,24.7998,77000.0
2005-08-18 11:05:00,40.52,40.61,40.51,40.6,68800.0,24.7998,24.8549,24.7937,24.8488,68800.0
2005-08-18 11:10:00,40.61,40.61,40.54,40.55,71100.0,24.8549,24.8549,24.812,24.8181,71100.0
2005-08-18 11:15:00,40.55,40.7,40.55,40.7,72800.0,24.8181,24.91,24.8181,24.91,72800.0
2005-08-18 11:20:00,40.68,40.68,40.64,40.67,65500.0,24.8977,24.8977,24.8732,24.8916,65500.0
2005-08-18 11:25:00,40.67,40.71,40.66,40.69,104000.0,24.8916,24.9161,24.8855,24.9038,104000.0
2005-08-18 11:30:00,40.69,40.73,40.69,40.7,51000.0,24.9038,24.9283,24.9038,24.91,51000.0
2005-08-18 11:35:00,40.69,40.7,40.67,40.67,67300.0,24.9038,24.91,24.8916,24.8916,67300.0
2005-08-18 11:40:00,40.68,40.75,40.64,40.64,97500.0,24.8977,24.9406,24.8732,24.8732,97500.0
2005-08-18 11:45:00,40.65,40.7,40.62,40.7,86200.0,24.8794,24.91,24.861,24.91,86200.0
2005-08-18 11:50:00,40.7,40.74,40.7,40.71,52900.0,24.91,24.9344,24.91,24.9161,52900.0
2005-08-18 11:55:00,40.7,40.71,40.67,40.67,89500.0,24.91,24.9161,24.8916,24.8916,89500.0
2005-08-18 12:00:00,40.67,40.73,40.64,40.69,291000.0,24.8916,24.9283,24.8732,24.9038,291000.0
2005-08-18 12:05:00,40.68,40.71,40.66,40.69,46200.0,24.8977,24.9161,24.8855,24.9038,46200.0
2005-08-18 12:10:00,40.68,40.73,40.65,40.65,47500.0,24.8977,24.9283,24.8794,24.8794,47500.0
2005-08-18 12:15:00,40.65,40.68,40.63,40.66,45100.0,24.8794,24.8977,24.8671,24.8855,45100.0
2005-08-18 12:20:00,40.65,40.66,40.62,40.64,76400.0,24.8794,24.8855,24.861,24.8732,76400.0
2005-08-18 12:25:00,40.64,40.66,40.63,40.64,53100.0,24.8732,24.8855,24.8671,24.8732,53100.0
2005-08-18 12:30:00,40.65,40.65,40.61,40.63,119000.0,24.8794,24.8794,24.8549,24.8671,119000.0
2005-08-18 12:35:00,40.63,40.63,40.6,40.62,38100.0,24.8671,24.8671,24.8488,24.861,38100.0
2005-08-18 12:40:00,40.62,40.65,40.6,40.63,127800.0,24.861,24.8794,24.8488,24.8671,127800.0
2005-08-18 12:45:00,40.65,40.66,40.62,40.63,161000.0,24.8794,24.8855,24.861,24.8671,161000.0
2005-08-18 12:50:00,40.63,40.66,40.63,40.63,57500.0,24.8671,24.8855,24.8671,24.8671,57500.0
2005-08-18 12:55:00,40.63,40.64,40.6,40.6,37600.0,24.8671,24.8732,24.8488,24.8488,37600.0
2005-08-18 13:00:00,40.59,40.62,40.59,40.61,49300.0,24.8426,24.861,24.8426,24.8549,49300.0
2005-08-18 13:05:00,40.61,40.64,40.6,40.62,255600.0,24.8549,24.8732,24.8488,24.861,255600.0
2005-08-18 13:10:00,40.62,40.64,40.6,40.6,135600.0,24.861,24.8732,24.8488,24.8488,135600.0
2005-08-18 13:15:00,40.6,40.61,40.6,40.61,79000.0,24.8488,24.8549,24.8488,24.8549,79000.0
2005-08-18 13:20:00,40.61,40.68,40.6,40.66,171800.0,24.8549,24.8977,24.8488,24.8855,171800.0
2005-08-18 13:25:00,40.67,40.69,40.65,40.65,41900.0,24.8916,24.9038,24.8794,24.8794,41900.0
2005-08-18 13:30:00,40.65,40.7,40.64,40.67,66100.0,24.8794,24.91,24.8732,24.8916,66100.0
2005-08-18 13:35:00,40.67,40.7,40.6,40.65,54400.0,24.8916,24.91,24.8488,24.8794,54400.0
2005-08-18 13:40:00,40.63,40.64,40.6,40.6,73800.0,24.8671,24.8732,24.8488,24.8488,73800.0
2005-08-18 13:45:00,40.6,40.66,40.6,40.63,53600.0,24.8488,24.8855,24.8488,24.8671,53600.0
2005-08-18 13:50:00,40.63,40.66,40.61,40.64,49000.0,24.8671,24.8855,24.8549,24.8732,49000.0
2005-08-18 13:55:00,40.65,40.66,40.63,40.65,43400.0,24.8794,24.8855,24.8671,24.8794,43400.0
2005-08-18 14:00:00,40.65,40.65,40.61,40.62,47500.0,24.8794,24.8794,24.8549,24.861,47500.0
2005-08-18 14:05:00,40.62,40.62,40.6,40.61,107600.0,24.861,24.861,24.8488,24.8549,107600.0
2005-08-18 14:10:00,40.6,40.65,40.6,40.63,37200.0,24.8488,24.8794,24.8488,24.8671,37200.0
2005-08-18 14:15:00,40.62,40.68,40.61,40.68,78100.0,24.861,24.8977,24.8549,24.8977,78100.0
2005-08-18 14:20:00,40.66,40.67,40.61,40.63,192000.0,24.8855,24.8916,24.8549,24.8671,192000.0
2005-08-18 14:25:00,40.63,40.64,40.59,40.6,143100.0,24.8671,24.8732,24.8426,24.8488,143100.0
2005-08-18 14:30:00,40.6,40.62,40.59,40.62,92200.0,24.8488,24.861,24.8426,24.861,92200.0
2005-08-18 14:35:00,40.64,40.7,40.62,40.68,114100.0,24.8732,24.91,24.861,24.8977,114100.0
2005-08-18 14:40:00,40.67,40.68,40.61,40.61,42000.0,24.8916,24.8977,24.8549,24.8549,42000.0
2005-08-18 14:45:00,40.62,40.64,40.6,40.63,98400.0,24.861,24.8732,24.8488,24.8671,98400.0
2005-08-18 14:50:00,40.61,40.63,40.6,40.62,37400.0,24.8549,24.8671,24.8488,24.861,37400.0
2005-08-18 14:55:00,40.62,40.63,40.6,40.6,45800.0,24.861,24.8671,24.8488,24.8488,45800.0
2005-08-18 15:00:00,40.6,40.65,40.57,40.59,83700.0,24.8488,24.8794,24.8304,24.8426,83700.0
2005-08-18 15:05:00,40.59,40.6,40.57,40.57,64400.0,24.8426,24.8488,24.8304,24.8304,64400.0
2005-08-18 15:10:00,40.57,40.62,40.54,40.55,64600.0,24.8304,24.861,24.812,24.8181,64600.0
2005-08-18 15:15:00,40.54,40.55,40.49,40.53,64900.0,24.812,24.8181,24.7814,24.8059,64900.0
2005-08-18 15:20:00,40.52,40.54,40.49,40.52,124300.0,24.7998,24.812,24.7814,24.7998,124300.0
2005-08-18 15:25:00,40.52,40.55,40.51,40.55,71100.0,24.7998,24.8181,24.7937,24.8181,71100.0
2005-08-18 15:30:00,40.55,40.62,40.55,40.6,83700.0,24.8181,24.861,24.8181,24.8488,83700.0
2005-08-18 15:35:00,40.61,40.68,40.6,40.68,99600.0,24.8549,24.8977,24.8488,24.8977,99600.0
2005-08-18 15:40:00,40.66,40.7,40.65,40.7,106400.0,24.8855,24.91,24.8794,24.91,106400.0
2005-08-18 15:45:00,40.7,40.75,40.68,40.68,293300.0,24.91,24.9406,24.8977,24.8977,293300.0
2005-08-18 15:50:00,40.71,40.9,40.69,40.73,513500.0,24.9161,25.0324,24.9038,24.9283,513500.0
2005-08-18 15:55:00,40.75,40.78,40.7,40.7,471500.0,24.9406,24.9589,24.91,24.91,471500.0
2005-08-19 09:30:00,40.73,40.99,40.7,40.73,763900.0,24.9283,25.0874,24.91,24.9283,763900.0
2005-08-19 09:35:00,40.73,40.76,40.72,40.72,170000.0,24.9283,24.9467,24.9222,24.9222,170000.0
2005-08-19 09:40:00,40.72,40.78,40.6,40.77,125100.0,24.9222,24.9589,24.8488,24.9528,125100.0
2005-08-19 09:45:00,40.77,40.81,40.75,40.79,116000.0,24.9528,24.9773,24.9406,24.965,116000.0
2005-08-19 09:50:00,40.79,40.81,40.75,40.79,99200.0,24.965,24.9773,24.9406,24.965,99200.0
2005-08-19 09:55:00,40.79,40.8,40.75,40.8,44300.0,24.965,24.9712,24.9406,24.9712,44300.0
2005-08-19 10:00:00,40.8,40.83,40.77,40.78,123200.0,24.9712,24.9895,24.9528,24.9589,123200.0
2005-08-19 10:05:00,40.78,40.84,40.77,40.77,91500.0,24.9589,24.9956,24.9528,24.9528,91500.0
2005-08-19 10:10:00,40.76,40.8,40.68,40.76,86000.0,24.9467,24.9712,24.8977,24.9467,86000.0
2005-08-19 10:15:00,40.76,40.78,40.69,40.7,140400.0,24.9467,24.9589,24.9038,24.91,140400.0
2005-08-19 10:20:00,40.7,40.8,40.68,40.75,227400.0,24.91,24.9712,24.8977,24.9406,227400.0
2005-08-19 10:25:00,40.75,40.79,40.71,40.71,101600.0,24.9406,24.965,24.9161,24.9161,101600.0
2005-08-19 10:30:00,40.72,40.73,40.61,40.65,103400.0,24.9222,24.9283,24.8549,24.8794,103400.0
2005-08-19 10:35:00,40.65,40.7,40.63,40.67,71000.0,24.8794,24.91,24.8671,24.8916,71000.0
2005-08-19 10:40:00,40.68,40.69,40.65,40.66,68000.0,24.8977,24.9038,24.8794,24.8855,68000.0
2005-08-19 10:45:00,40.65,40.68,40.62,40.65,115100.0,24.8794,24.8977,24.861,24.8794,115100.0
2005-08-19 10:50:00,40.65,40.66,40.65,40.65,91400.0,24.8794,24.8855,24.8794,24.8794,91400.0
2005-08-19 10:55:00,40.65,40.69,40.65,40.68,32500.0,24.8794,24.9038,24.8794,24.8977,32500.0
2005-08-19 11:00:00,40.68,40.73,40.67,40.67,64900.0,24.8977,24.9283,24.8916,24.8916,64900.0
2005-08-19 11:05:00,40.67,40.69,40.63,40.63,58700.0,24.8916,24.9038,24.8671,24.8671,58700.0
2005-08-19 11:10:00,40.63,40.73,40.63,40.72,44300.0,24.8671,24.9283,24.8671,24.9222,44300.0
2005-08-19 11:15:00,40.73,40.73,40.7,40.71,32500.0,24.9283,24.9283,24.91,24.9161,32500.0
2005-08-19 11:20:00,40.71,40.72,40.69,40.71,25800.0,24.9161,24.9222,24.9038,24.9161,25800.0
2005-08-19 11:25:00,40.7,40.74,40.69,40.71,70000.0,24.91,24.9344,24.9038,24.9161,70000.0
2005-08-19 11:30:00,40.71,40.71,40.67,40.69,56800.0,24.9161,24.9161,24.8916,24.9038,56800.0
2005-08-19 11:35:00,40.7,40.72,40.67,40.71,100700.0,24.91,24.9222,24.8916,24.9161,100700.0
2005-08-19 11:40:00,40.71,40.71,40.69,40.7,54100.0,24.9161,24.9161,24.9038,24.91,54100.0
2005-08-19 11:45:00,40.7,40.7,40.55,40.61,183900.0,24.91,24.91,24.8181,24.8549,183900.0
2005-08-19 11:50:00,40.61,40.61,40.56,40.58,104700.0,24.8549,24.8549,24.8243,24.8365,104700.0
2005-08-19 11:55:00,40.58,40.6,40.53,40.55,125300.0,24.8365,24.8488,24.8059,24.8181,125300.0
2005-08-19 12:00:00,40.55,40.57,40.51,40.57,69300.0,24.8181,24.8304,24.7937,24.8304,69300.0
2005-08-19 12:05:00,40.57,40.58,40.56,40.57,144600.0,24.8304,24.8365,24.8243,24.8304,144600.0
2005-08-19 12:10:00,40.58,40.6,40.57,40.57,119400.0,24.8365,24.8488,24.8304,24.8304,119400.0
2005-08-19 12:15:00,40.57,40.58,40.51,40.54,81000.0,24.8304,24.8365,24.7937,24.812,81000.0
2005-08-19 12:20:00,40.53,40.54,40.5,40.51,59100.0,24.8059,24.812,24.7875,24.7937,59100.0
2005-08-19 12:25:00,40.5,40.52,40.5,40.5,80400.0,24.7875,24.7998,24.7875,24.7875,80400.0
2005-08-19 12:30:00,40.5,40.5,40.46,40.48,116100.0,24.7875,24.7875,24.7631,24.7753,116100.0
2005-08-19 12:35:00,40.5,40.53,40.47,40.52,49700.0,24.7875,24.8059,24.7692,24.7998,49700.0
2005-08-19 12:40:00,40.52,40.58,40.52,40.57,91100.0,24.7998,24.8365,24.7998,24.8304,91100.0
2005-08-19 12:45:00,40.55,40.59,40.55,40.56,31200.0,24.8181,24.8426,24.8181,24.8243,31200.0
2005-08-19 12:50:00,40.56,40.56,40.53,40.55,129900.0,24.8243,24.8243,24.8059,24.8181,129900.0
2005-08-19 12:55:00,40.55,40.57,40.52,40.52,36300.0,24.8181,24.8304,24.7998,24.7998,36300.0
2005-08-19 13:00:00,40.52,40.53,40.51,40.53,30200.0,24.7998,24.8059,24.7937,24.8059,30200.0
2005-08-19 13:05:00,40.53,40.53,40.51,40.52,27200.0,24.8059,24.8059,24.7937,24.7998,27200.0
2005-08-19 13:10:00,40.51,40.52,40.44,40.45,110100.0,24.7937,24.7998,24.7508,24.7569,110100.0
2005-08-19 13:15:00,40.45,40.47,40.41,40.41,137200.0,24.7569,24.7692,24.7325,24.7325,137200.0
2005-08-19 13:20:00,40.43,40.5,40.38,40.5,116100.0,24.7447,24.7875,24.7141,24.7875,116100.0
2005-08-19 13:25:00,40.5,40.52,40.48,40.48,56700.0,24.7875,24.7998,24.7753,24.7753,56700.0
2005-08-19 13:30:00,40.49,40.51,40.48,40.51,29700.0,24.7814,24.7937,24.7753,24.7937,29700.0
2005-08-19 13:35:00,40.51,40.53,40.5,40.52,34700.0,24.7937,24.8059,24.7875,24.7998,34700.0
2005-08-19 13:40:00,40.52,40.56,40.52,40.54,158600.0,24.7998,24.8243,24.7998,24.812,158600.0
2005-08-19 13:45:00,40.54,40.58,40.53,40.55,67400.0,24.812,24.8365,24.8059,24.8181,67400.0
2005-08-19 13:50:00,40.56,40.56,40.5,40.55,70500.0,24.8243,24.8243,24.7875,24.8181,70500.0
2005-08-19 13:55:00,40.53,40.55,40.5,40.52,87200.0,24.8059,24.8181,24.7875,24.7998,87200.0
2005-08-19 14:00:00,40.52,40.52,40.5,40.5,33900.0,24.7998,24.7998,24.7875,24.7875,33900.0
2005-08-19 14:05:00,40.5,40.51,40.46,40.49,69000.0,24.7875,24.7937,24.7631,24.7814,69000.0
2005-08-19 14:10:00,40.49,40.5,40.46,40.47,37200.0,24.7814,24.7875,24.7631,24.7692,37200.0
2005-08-19 14:15:00,40.47,40.47,40.45,40.47,30700.0,24.7692,24.7692,24.7569,24.7692,30700.0
2005-08-19 14:20:00,40.46,40.47,40.45,40.47,72600.0,24.7631,24.7692,24.7569,24.7692,72600.0
2005-08-19 14:25:00,40.47,40.48,40.44,40.44,42700.0,24.7692,24.7753,24.7508,24.7508,42700.0
2005-08-19 14:30:00,40.44,40.47,40.42,40.46,74400.0,24.7508,24.7692,24.7386,24.7631,74400.0
2005-08-19 14:35:00,40.46,40.47,40.43,40.43,35000.0,24.7631,24.7692,24.7447,24.7447,35000.0
2005-08-19 14:40:00,40.42,40.43,40.37,40.41,44100.0,24.7386,24.7447,24.708,24.7325,44100.0
2005-08-19 14:45:00,40.4,40.42,40.36,40.4,83300.0,24.7263,24.7386,24.7019,24.7263,83300.0
2005-08-19 14:50:00,40.4,40.42,40.39,40.39,50100.0,24.7263,24.7386,24.7202,24.7202,50100.0
2005-08-19 14:55:00,40.4,40.41,40.38,40.4,39000.0,24.7263,24.7325,24.7141,24.7263,39000.0
2005-08-19 15:00:00,40.39,40.45,40.38,40.43,42400.0,24.7202,24.7569,24.7141,24.7447,42400.0
2005-08-19 15:05:00,40.43,40.44,40.4,40.43,27300.0,24.7447,24.7508,24.7263,24.7447,27300.0
2005-08-19 15:10:00,40.43,40.44,40.4,40.42,67400.0,24.7447,24.7508,24.7263,24.7386,67400.0
2005-08-19 15:15:00,40.42,40.46,40.41,40.45,59600.0,24.7386,24.7631,24.7325,24.7569,59600.0
2005-08-19 15:20:00,40.45,40.47,40.45,40.45,64000.0,24.7569,24.7692,24.7569,24.7569,64000.0
2005-08-19 15:25:00,40.46,40.47,40.45,40.45,165800.0,24.7631,24.7692,24.7569,24.7569,165800.0
2005-08-19 15:30:00,40.45,40.47,40.42,40.44,200000.0,24.7569,24.7692,24.7386,24.7508,200000.0
2005-08-19 15:35:00,40.44,40.45,40.4,40.41,100600.0,24.7508,24.7569,24.7263,24.7325,100600.0
2005-08-19 15:40:00,40.42,40.45,40.37,40.37,97100.0,24.7386,24.7569,24.708,24.708,97100.0
2005-08-19 15:45:00,40.37,40.42,40.36,40.41,155100.0,24.708,24.7386,24.7019,24.7325,155100.0
2005-08-19 15:50:00,40.4,40.42,40.39,40.39,137100.0,24.7263,24.7386,24.7202,24.7202,137100.0
2005-08-19 15:55:00,40.39,40.4,40.33,40.34,221400.0,24.7202,24.7263,24.6835,24.6896,221400.0
2005-08-22 09:30:00,40.49,40.59,40.48,40.54,195900.0,24.7814,24.8426,24.7753,24.812,195900.0
2005-08-22 09:35:00,40.54,40.54,40.39,40.43,85000.0,24.812,24.812,24.7202,24.7447,85000.0
2005-08-22 09:40:00,40.44,40.67,40.42,40.65,130400.0,24.7508,24.8916,24.7386,24.8794,130400.0
2005-08-22 09:45:00,40.66,40.79,40.66,40.78,190000.0,24.8855,24.965,24.8855,24.9589,190000.0
2005-08-22 09:50:00,40.79,40.83,40.76,40.76,207000.0,24.965,24.9895,24.9467,24.9467,207000.0
2005-08-22 09:55:00,40.76,40.8,40.75,40.8,130700.0,24.9467,24.9712,24.9406,24.9712,130700.0
2005-08-22 10:00:00,40.8,40.93,40.79,40.91,149500.0,24.9712,25.0507,24.965,25.0385,149500.0
2005-08-22 10:05:00,40.92,40.92,40.85,40.91,84700.0,25.0446,25.0446,25.0018,25.0385,84700.0
2005-08-22 10:10:00,40.92,40.93,40.88,40.9,155000.0,25.0446,25.0507,25.0201,25.0324,155000.0
2005-08-22 10:15:00,40.9,40.95,40.89,40.91,95000.0,25.0324,25.063,25.0262,25.0385,95000.0
2005-08-22 10:20:00,40.92,40.93,40.82,40.87,55800.0,25.0446,25.0507,24.9834,25.014,55800.0
2005-08-22 10:25:00,40.9,40.91,40.78,40.81,91200.0,25.0324,25.0385,24.9589,24.9773,91200.0
2005-08-22 10:30:00,40.81,40.87,40.8,40.82,52700.0,24.9773,25.014,24.9712,24.9834,52700.0
2005-08-22 10:35:00,40.82,40.91,40.8,40.9,128200.0,24.9834,25.0385,24.9712,25.0324,128200.0
2005-08-22 10:40:00,40.9,40.9,40.82,40.84,47800.0,25.0324,25.0324,24.9834,24.9956,47800.0
2005-08-22 10:45:00,40.83,40.85,40.81,40.83,41800.0,24.9895,25.0018,24.9773,24.9895,41800.0
2005-08-22 10:50:00,40.83,40.85,40.79,40.84,72300.0,24.9895,25.0018,24.965,24.9956,72300.0
2005-08-22 10:55:00,40.83,40.85,40.8,40.81,47200.0,24.9895,25.0018,24.9712,24.9773,47200.0
2005-08-22 11:00:00,40.81,40.83,40.77,40.8,55600.0,24.9773,24.9895,24.9528,24.9712,55600.0
2005-08-22 11:05:00,40.79,40.84,40.79,40.8,57600.0,24.965,24.9956,24.965,24.9712,57600.0
2005-08-22 11:10:00,40.8,40.83,40.79,40.81,97900.0,24.9712,24.9895,24.965,24.9773,97900.0
2005-08-22 11:15:00,40.82,40.85,40.81,40.83,123600.0,24.9834,25.0018,24.9773,24.9895,123600.0
2005-08-22 11:20:00,40.84,40.84,40.8,40.82,48200.0,24.9956,24.9956,24.9712,24.9834,48200.0
2005-08-22 11:25:00,40.83,40.84,40.76,40.76,59900.0,24.9895,24.9956,24.9467,24.9467,59900.0
2005-08-22 11:30:00,40.76,40.79,40.71,40.78,82000.0,24.9467,24.965,24.9161,24.9589,82000.0
2005-08-22 11:35:00,40.78,40.8,40.73,40.73,129500.0,24.9589,24.9712,24.9283,24.9283,129500.0
2005-08-22 11:40:00,40.73,40.74,40.71,40.72,24600.0,24.9283,24.9344,24.9161,24.9222,24600.0
2005-08-22 11:45:00,40.72,40.73,40.64,40.65,43700.0,24.9222,24.9283,24.8732,24.8794,43700.0
2005-08-22 11:50:00,40.65,40.67,40.46,40.46,94800.0,24.8794,24.8916,24.7631,24.7631,94800.0
2005-08-22 11:55:00,40.46,40.62,40.46,40.57,84400.0,24.7631,24.861,24.7631,24.8304,84400.0
2005-08-22 12:00:00,40.57,40.57,40.46,40.47,64500.0,24.8304,24.8304,24.7631,24.7692,64500.0
2005-08-22 12:05:00,40.47,40.47,40.37,40.39,124200.0,24.7692,24.7692,24.708,24.7202,124200.0
2005-08-22 12:10:00,40.38,40.44,40.31,40.34,147500.0,24.7141,24.7508,24.6713,24.6896,147500.0
2005-08-22 12:15:00,40.33,40.37,40.3,40.34,100400.0,24.6835,24.708,24.6651,24.6896,100400.0
2005-08-22 12:20:00,40.34,40.36,40.27,40.32,104500.0,24.6896,24.7019,24.6468,24.6774,104500.0
2005-08-22 12:25:00,40.3,40.4,40.3,40.39,134500.0,24.6651,24.7263,24.6651,24.7202,134500.0
2005-08-22 12:30:00,40.41,40.41,40.33,40.34,97300.0,24.7325,24.7325,24.6835,24.6896,97300.0
2005-08-22 12:35:00,40.34,40.34,40.29,40.31,71400.0,24.6896,24.6896,24.659,24.6713,71400.0
2005-08-22 12:40:00,40.3,40.33,40.29,40.31,107900.0,24.6651,24.6835,24.659,24.6713,107900.0
2005-08-22 12:45:00,40.3,40.35,40.3,40.34,79200.0,24.6651,24.6957,24.6651,24.6896,79200.0
2005-08-22 12:50:00,40.35,40.35,40.28,40.31,89400.0,24.6957,24.6957,24.6529,24.6713,89400.0
2005-08-22 12:55:00,40.31,40.35,40.3,40.34,27400.0,24.6713,24.6957,24.6651,24.6896,27400.0
2005-08-22 13:00:00,40.34,40.34,40.26,40.29,37100.0,24.6896,24.6896,24.6407,24.659,37100.0
2005-08-22 13:05:00,40.29,40.32,40.24,40.25,49400.0,24.659,24.6774,24.6284,24.6345,49400.0
2005-08-22 13:10:00,40.25,40.26,40.17,40.2,99300.0,24.6345,24.6407,24.5856,24.6039,99300.0
2005-08-22 13:15:00,40.2,40.21,40.15,40.17,69800.0,24.6039,24.6101,24.5733,24.5856,69800.0
2005-08-22 13:20:00,40.18,40.25,40.18,40.25,61500.0,24.5917,24.6345,24.5917,24.6345,61500.0
2005-08-22 13:25:00,40.24,40.3,40.21,40.29,60300.0,24.6284,24.6651,24.6101,24.659,60300.0
2005-08-22 13:30:00,40.28,40.3,40.26,40.28,22300.0,24.6529,24.6651,24.6407,24.6529,22300.0
2005-08-22 13:35:00,40.28,40.35,40.27,40.35,47200.0,24.6529,24.6957,24.6468,24.6957,47200.0
2005-08-22 13:40:00,40.34,40.42,40.34,40.41,54500.0,24.6896,24.7386,24.6896,24.7325,54500.0
2005-08-22 13:45:00,40.4,40.43,40.4,40.4,37600.0,24.7263,24.7447,24.7263,24.7263,37600.0
2005-08-22 13:50:00,40.39,40.41,40.37,40.41,25900.0,24.7202,24.7325,24.708,24.7325,25900.0
2005-08-22 13:55:00,40.42,40.46,40.39,40.4,57100.0,24.7386,24.7631,24.7202,24.7263,57100.0
2005-08-22 14:00:00,40.41,40.42,40.31,40.32,36500.0,24.7325,24.7386,24.6713,24.6774,36500.0
2005-08-22 14:05:00,40.32,40.33,40.25,40.26,29000.0,24.6774,24.6835,24.6345,24.6407,29000.0
2005-08-22 14:10:00,40.26,40.26,40.2,40.22,91800.0,24.6407,24.6407,24.6039,24.6162,91800.0
2005-08-22 14:15:00,40.22,40.3,40.22,40.25,48300.0,24.6162,24.6651,24.6162,24.6345,48300.0
2005-08-22 14:20:00,40.25,40.3,40.25,40.26,58500.0,24.6345,24.6651,24.6345,24.6407,58500.0
2005-08-22 14:25:00,40.27,40.32,40.27,40.29,129300.0,24.6468,24.6774,24.6468,24.659,129300.0
2005-08-22 14:30:00,40.3,40.3,40.24,40.26,28300.0,24.6651,24.6651,24.6284,24.6407,28300.0
2005-08-22 14:35:00,40.25,40.3,40.25,40.25,53700.0,24.6345,24.6651,24.6345,24.6345,53700.0
2005-08-22 14:40:00,40.27,40.3,40.26,40.28,42800.0,24.6468,24.6651,24.6407,24.6529,42800.0
2005-08-22 14:45:00,40.28,40.33,40.26,40.3,65500.0,24.6529,24.6835,24.6407,24.6651,65500.0
2005-08-22 14:50:00,40.31,40.36,40.3,40.35,94500.0,24.6713,24.7019,24.6651,24.6957,94500.0
2005-08-22 14:55:00,40.34,40.35,40.3,40.31,108600.0,24.6896,24.6957,24.6651,24.6713,108600.0
2005-08-22 15:00:00,40.31,40.33,40.3,40.33,88400.0,24.6713,24.6835,24.6651,24.6835,88400.0
2005-08-22 15:05:00,40.31,40.32,40.27,40.29,50500.0,24.6713,24.6774,24.6468,24.659,50500.0
2005-08-22 15:10:00,40.29,40.34,40.28,40.32,59600.0,24.659,24.6896,24.6529,24.6774,59600.0
2005-08-22 15:15:00,40.32,40.38,40.32,40.37,56100.0,24.6774,24.7141,24.6774,24.708,56100.0
2005-08-22 15:20:00,40.38,40.4,40.35,40.35,60800.0,24.7141,24.7263,24.6957,24.6957,60800.0
2005-08-22 15:25:00,40.36,40.38,40.34,40.34,162400.0,24.7019,24.7141,24.6896,24.6896,162400.0
2005-08-22 15:30:00,40.34,40.39,40.33,40.35,120100.0,24.6896,24.7202,24.6835,24.6957,120100.0
2005-08-22 15:35:00,40.34,40.41,40.32,40.41,147800.0,24.6896,24.7325,24.6774,24.7325,147800.0
2005-08-22 15:40:00,40.4,40.44,40.39,40.42,171400.0,24.7263,24.7508,24.7202,24.7386,171400.0
2005-08-22 15:45:00,40.42,40.45,40.42,40.45,99000.0,24.7386,24.7569,24.7386,24.7569,99000.0
2005-08-22 15:50:00,40.45,40.51,40.44,40.51,127000.0,24.7569,24.7937,24.7508,24.7937,127000.0
2005-08-22 15:55:00,40.51,40.53,40.49,40.5,268500.0,24.7937,24.8059,24.7814,24.7875,268500.0
2005-08-23 09:30:00,40.73,40.73,40.7,40.72,168200.0,24.9283,24.9283,24.91,24.9222,168200.0
2005-08-23 09:35:00,40.72,40.73,40.5,40.5,132800.0,24.9222,24.9283,24.7875,24.7875,132800.0
2005-08-23 09:40:00,40.5,40.62,40.5,40.62,170900.0,24.7875,24.861,24.7875,24.861,170900.0
2005-08-23 09:45:00,40.63,40.65,40.56,40.64,123800.0,24.8671,24.8794,24.8243,24.8732,123800.0
2005-08-23 09:50:00,40.64,40.68,40.58,40.62,111000.0,24.8732,24.8977,24.8365,24.861,111000.0
2005-08-23 09:55:00,40.62,40.64,40.55,40.61,57600.0,24.861,24.8732,24.8181,24.8549,57600.0
2005-08-23 10:00:00,40.61,40.61,40.43,40.56,107000.0,24.8549,24.8549,24.7447,24.8243,107000.0
2005-08-23 10:05:00,40.57,40.61,40.55,40.6,115700.0,24.8304,24.8549,24.8181,24.8488,115700.0
2005-08-23 10:10:00,40.6,40.6,40.51,40.53,87100.0,24.8488,24.8488,24.7937,24.8059,87100.0
2005-08-23 10:15:00,40.52,40.54,40.49,40.5,81000.0,24.7998,24.812,24.7814,24.7875,81000.0
2005-08-23 10:20:00,40.49,40.51,40.44,40.51,64500.0,24.7814,24.7937,24.7508,24.7937,64500.0
2005-08-23 10:25:00,40.51,40.52,40.45,40.49,69400.0,24.7937,24.7998,24.7569,24.7814,69400.0
2005-08-23 10:30:00,40.49,40.5,40.45,40.5,64500.0,24.7814,24.7875,24.7569,24.7875,64500.0
2005-08-23 10:35:00,40.49,40.5,40.43,40.45,105700.0,24.7814,24.7875,24.7447,24.7569,105700.0
2005-08-23 10:40:00,40.45,40.5,40.4,40.5,90100.0,24.7569,24.7875,24.7263,24.7875,90100.0
2005-08-23 10:45:00,40.5,40.51,40.43,40.49,50800.0,24.7875,24.7937,24.7447,24.7814,50800.0
2005-08-23 10:50:00,40.48,40.49,40.44,40.46,105300.0,24.7753,24.7814,24.7508,24.7631,105300.0
2005-08-23 10:55:00,40.47,40.47,40.43,40.46,36600.0,24.7692,24.7692,24.7447,24.7631,36600.0
2005-08-23 11:00:00,40.46,40.46,40.43,40.43,103700.0,24.7631,24.7631,24.7447,24.7447,103700.0
2005-08-23 11:05:00,40.45,40.45,40.39,40.4,112900.0,24.7569,24.7569,24.7202,24.7263,112900.0
2005-08-23 11:10:00,40.41,40.43,40.4,40.43,75500.0,24.7325,24.7447,24.7263,24.7447,75500.0
2005-08-23 11:15:00,40.42,40.48,40.41,40.46,113800.0,24.7386,24.7753,24.7325,24.7631,113800.0
2005-08-23 11:20:00,40.48,40.51,40.45,40.47,37900.0,24.7753,24.7937,24.7569,24.7692,37900.0
2005-08-23 11:25:00,40.47,40.52,40.45,40.52,57600.0,24.7692,24.7998,24.7569,24.7998,57600.0
2005-08-23 11:30:00,40.51,40.53,40.46,40.49,41600.0,24.7937,24.8059,24.7631,24.7814,41600.0
2005-08-23 11:35:00,40.49,40.49,40.45,40.47,43800.0,24.7814,24.7814,24.7569,24.7692,43800.0
2005-08-23 11:40:00,40.45,40.48,40.42,40.43,45900.0,24.7569,24.7753,24.7386,24.7447,45900.0
2005-08-23 11:45:00,40.44,40.46,40.4,40.41,88900.0,24.7508,24.7631,24.7263,24.7325,88900.0
2005-08-23 11:50:00,40.41,40.42,40.36,40.36,68200.0,24.7325,24.7386,24.7019,24.7019,68200.0
2005-08-23 11:55:00,40.36,40.39,40.35,40.35,41400.0,24.7019,24.7202,24.6957,24.6957,41400.0
2005-08-23 12:00:00,40.35,40.35,40.24,40.27,117900.0,24.6957,24.6957,24.6284,24.6468,117900.0
2005-08-23 12:05:00,40.25,40.29,40.23,40.28,37200.0,24.6345,24.659,24.6223,24.6529,37200.0
2005-08-23 12:10:00,40.28,40.33,40.28,40.31,26200.0,24.6529,24.6835,24.6529,24.6713,26200.0
2005-08-23 12:15:00,40.31,40.32,40.29,40.29,23000.0,24.6713,24.6774,24.659,24.659,23000.0
2005-08-23 12:20:00,40.29,40.34,40.29,40.31,23500.0,24.659,24.6896,24.659,24.6713,23500.0
2005-08-23 12:25:00,40.31,40.33,40.29,40.29,52300.0,24.6713,24.6835,24.659,24.659,52300.0
2005-08-23 12:30:00,40.3,40.32,40.29,40.29,18600.0,24.6651,24.6774,24.659,24.659,18600.0
2005-08-23 12:35:00,40.29,40.34,40.29,40.34,12600.0,24.659,24.6896,24.659,24.6896,12600.0
2005-08-23 12:40:00,40.34,40.35,40.3,40.34,72000.0,24.6896,24.6957,24.6651,24.6896,72000.0
2005-08-23 12:45:00,40.34,40.37,40.33,40.36,16800.0,24.6896,24.708,24.6835,24.7019,16800.0
2005-08-23 12:50:00,40.37,40.37,40.32,40.33,25700.0,24.708,24.708,24.6774,24.6835,25700.0
2005-08-23 12:55:00,40.34,40.37,40.32,40.35,50000.0,24.6896,24.708,24.6774,24.6957,50000.0
2005-08-23 13:00:00,40.36,40.36,40.32,40.33,33600.0,24.7019,24.7019,24.6774,24.6835,33600.0
2005-08-23 13:05:00,40.34,40.38,40.33,40.35,30400.0,24.6896,24.7141,24.6835,24.6957,30400.0
2005-08-23 13:10:00,40.35,40.36,40.33,40.35,63600.0,24.6957,24.7019,24.6835,24.6957,63600.0
2005-08-23 13:15:00,40.35,40.36,40.33,40.35,47300.0,24.6957,24.7019,24.6835,24.6957,47300.0
2005-08-23 13:20:00,40.36,40.36,40.31,40.32,19200.0,24.7019,24.7019,24.6713,24.6774,19200.0
2005-08-23 13:25:00,40.32,40.34,40.3,40.32,30900.0,24.6774,24.6896,24.6651,24.6774,30900.0
2005-08-23 13:30:00,40.33,40.34,40.3,40.33,30400.0,24.6835,24.6896,24.6651,24.6835,30400.0
2005-08-23 13:35:00,40.33,40.34,40.3,40.32,24600.0,24.6835,24.6896,24.6651,24.6774,24600.0
2005-08-23 13:40:00,40.32,40.36,40.31,40.36,53900.0,24.6774,24.7019,24.6713,24.7019,53900.0
2005-08-23 13:45:00,40.37,40.41,40.36,40.41,70700.0,24.708,24.7325,24.7019,24.7325,70700.0
2005-08-23 13:50:00,40.41,40.48,40.4,40.45,84900.0,24.7325,24.7753,24.7263,24.7569,84900.0
2005-08-23 13:55:00,40.45,40.48,40.45,40.47,37900.0,24.7569,24.7753,24.7569,24.7692,37900.0
2005-08-23 14:00:00,40.48,40.48,40.41,40.42,47100.0,24.7753,24.7753,24.7325,24.7386,47100.0
2005-08-23 14:05:00,40.42,40.5,40.42,40.46,18500.0,24.7386,24.7875,24.7386,24.7631,18500.0
2005-08-23 14:10:00,40.46,40.47,40.43,40.47,46400.0,24.7631,24.7692,24.7447,24.7692,46400.0
2005-08-23 14:15:00,40.46,40.47,40.43,40.45,26100.0,24.7631,24.7692,24.7447,24.7569,26100.0
2005-08-23 14:20:00,40.45,40.58,40.45,40.57,103400.0,24.7569,24.8365,24.7569,24.8304,103400.0
2005-08-23 14:25:00,40.58,40.6,40.52,40.52,98000.0,24.8365,24.8488,24.7998,24.7998,98000.0
2005-08-23 14:30:00,40.53,40.55,40.5,40.54,60600.0,24.8059,24.8181,24.7875,24.812,60600.0
2005-08-23 14:35:00,40.55,40.66,40.53,40.65,183500.0,24.8181,24.8855,24.8059,24.8794,183500.0
2005-08-23 14:40:00,40.65,40.7,40.65,40.67,136800.0,24.8794,24.91,24.8794,24.8916,136800.0
2005-08-23 14:45:00,40.68,40.71,40.66,40.66,135300.0,24.8977,24.9161,24.8855,24.8855,135300.0
2005-08-23 14:50:00,40.66,40.71,40.66,40.71,140700.0,24.8855,24.9161,24.8855,24.9161,140700.0
2005-08-23 14:55:00,40.7,40.71,40.67,40.7,148900.0,24.91,24.9161,24.8916,24.91,148900.0
2005-08-23 15:00:00,40.69,40.7,40.67,40.69,57800.0,24.9038,24.91,24.8916,24.9038,57800.0
2005-08-23 15:05:00,40.68,40.69,40.63,40.63,76200.0,24.8977,24.9038,24.8671,24.8671,76200.0
2005-08-23 15:10:00,40.63,40.69,40.62,40.66,127600.0,24.8671,24.9038,24.861,24.8855,127600.0
2005-08-23 15:15:00,40.66,40.67,40.63,40.63,134300.0,24.8855,24.8916,24.8671,24.8671,134300.0
2005-08-23 15:20:00,40.63,40.67,40.63,40.64,102200.0,24.8671,24.8916,24.8671,24.8732,102200.0
2005-08-23 15:25:00,40.64,40.64,40.61,40.63,61200.0,24.8732,24.8732,24.8549,24.8671,61200.0
2005-08-23 15:30:00,40.63,40.63,40.57,40.58,114000.0,24.8671,24.8671,24.8304,24.8365,114000.0
2005-08-23 15:35:00,40.56,40.65,40.56,40.65,133800.0,24.8243,24.8794,24.8243,24.8794,133800.0
2005-08-23 15:40:00,40.65,40.66,40.59,40.6,151100.0,24.8794,24.8855,24.8426,24.8488,151100.0
2005-08-23 15:45:00,40.6,40.67,40.6,40.65,135000.0,24.8488,24.8916,24.8488,24.8794,135000.0
2005-08-23 15:50:00,40.65,40.67,40.61,40.61,103300.0,24.8794,24.8916,24.8549,24.8549,103300.0
2005-08-23 15:55:00,40.61,40.63,40.56,40.61,154300.0,24.8549,24.8671,24.8243,24.8549,154300.0
2005-08-24 09:30:00,40.45,40.5,40.4,40.4,246800.0,24.7569,24.7875,24.7263,24.7263,246800.0
2005-08-24 09:35:00,40.42,40.46,40.4,40.42,140100.0,24.7386,24.7631,24.7263,24.7386,140100.0
2005-08-24 09:40:00,40.41,40.42,40.34,40.37,154300.0,24.7325,24.7386,24.6896,24.708,154300.0
2005-08-24 09:45:00,40.35,40.39,40.32,40.35,112000.0,24.6957,24.7202,24.6774,24.6957,112000.0
2005-08-24 09:50:00,40.35,40.4,40.35,40.4,123200.0,24.6957,24.7263,24.6957,24.7263,123200.0
2005-08-24 09:55:00,40.39,40.44,40.37,40.43,190600.0,24.7202,24.7508,24.708,24.7447,190600.0
2005-08-24 10:00:00,40.4,40.53,40.4,40.5,143600.0,24.7263,24.8059,24.7263,24.7875,143600.0
2005-08-24 10:05:00,40.5,40.9,40.5,40.62,206200.0,24.7875,25.0324,24.7875,24.861,206200.0
2005-08-24 10:10:00,40.64,40.69,40.55,40.58,115700.0,24.8732,24.9038,24.8181,24.8365,115700.0
2005-08-24 10:15:00,40.58,40.58,40.51,40.56,56800.0,24.8365,24.8365,24.7937,24.8243,56800.0
2005-08-24 10:20:00,40.57,40.61,40.55,40.55,119000.0,24.8304,24.8549,24.8181,24.8181,119000.0
2005-08-24 10:25:00,40.55,40.59,40.52,40.57,53800.0,24.8181,24.8426,24.7998,24.8304,53800.0
2005-08-24 10:30:00,40.58,40.69,40.57,40.68,106700.0,24.8365,24.9038,24.8304,24.8977,106700.0
2005-08-24 10:35:00,40.7,40.76,40.66,40.66,83900.0,24.91,24.9467,24.8855,24.8855,83900.0
2005-08-24 10:40:00,40.67,40.67,40.62,40.64,94900.0,24.8916,24.8916,24.861,24.8732,94900.0
2005-08-24 10:45:00,40.64,40.74,40.63,40.69,95800.0,24.8732,24.9344,24.8671,24.9038,95800.0
2005-08-24 10:50:00,40.7,40.71,40.68,40.69,45500.0,24.91,24.9161,24.8977,24.9038,45500.0
2005-08-24 10:55:00,40.69,40.69,40.66,40.66,70700.0,24.9038,24.9038,24.8855,24.8855,70700.0
2005-08-24 11:00:00,40.67,40.69,40.65,40.65,55900.0,24.8916,24.9038,24.8794,24.8794,55900.0
2005-08-24 11:05:00,40.65,40.66,40.5,40.5,65700.0,24.8794,24.8855,24.7875,24.7875,65700.0
2005-08-24 11:10:00,40.5,40.53,40.47,40.48,218000.0,24.7875,24.8059,24.7692,24.7753,218000.0
2005-08-24 11:15:00,40.48,40.5,40.47,40.48,50800.0,24.7753,24.7875,24.7692,24.7753,50800.0
2005-08-24 11:20:00,40.49,40.53,40.48,40.48,106200.0,24.7814,24.8059,24.7753,24.7753,106200.0
2005-08-24 11:25:00,40.48,40.5,40.48,40.5,35900.0,24.7753,24.7875,24.7753,24.7875,35900.0
2005-08-24 11:30:00,40.5,40.51,40.47,40.47,121700.0,24.7875,24.7937,24.7692,24.7692,121700.0
2005-08-24 11:35:00,40.48,40.48,40.4,40.41,113000.0,24.7753,24.7753,24.7263,24.7325,113000.0
2005-08-24 11:40:00,40.43,40.43,40.4,40.4,66200.0,24.7447,24.7447,24.7263,24.7263,66200.0
2005-08-24 11:45:00,40.4,40.42,40.36,40.4,122700.0,24.7263,24.7386,24.7019,24.7263,122700.0
2005-08-24 11:50:00,40.41,40.43,40.4,40.41,51900.0,24.7325,24.7447,24.7263,24.7325,51900.0
2005-08-24 11:55:00,40.42,40.47,40.41,40.45,50100.0,24.7386,24.7692,24.7325,24.7569,50100.0
2005-08-24 12:00:00,40.46,40.46,40.44,40.44,58800.0,24.7631,24.7631,24.7508,24.7508,58800.0
2005-08-24 12:05:00,40.44,40.45,40.42,40.44,13700.0,24.7508,24.7569,24.7386,24.7508,13700.0
2005-08-24 12:10:00,40.44,40.48,40.43,40.45,50300.0,24.7508,24.7753,24.7447,24.7569,50300.0
2005-08-24 12:15:00,40.45,40.46,40.43,40.43,14900.0,24.7569,24.7631,24.7447,24.7447,14900.0
2005-08-24 12:20:00,40.44,40.48,40.43,40.45,23500.0,24.7508,24.7753,24.7447,24.7569,23500.0
2005-08-24 12:25:00,40.45,40.52,40.45,40.51,62100.0,24.7569,24.7998,24.7569,24.7937,62100.0
2005-08-24 12:30:00,40.51,40.52,40.47,40.5,67600.0,24.7937,24.7998,24.7692,24.7875,67600.0
2005-08-24 12:35:00,40.48,40.5,40.48,40.49,18000.0,24.7753,24.7875,24.7753,24.7814,18000.0
2005-08-24 12:40:00,40.49,40.5,40.48,40.5,22300.0,24.7814,24.7875,24.7753,24.7875,22300.0
2005-08-24 12:45:00,40.5,40.52,40.49,40.51,28400.0,24.7875,24.7998,24.7814,24.7937,28400.0
2005-08-24 12:50:00,40.52,40.57,40.51,40.57,46300.0,24.7998,24.8304,24.7937,24.8304,46300.0
2005-08-24 12:55:00,40.57,40.59,40.5,40.53,54700.0,24.8304,24.8426,24.7875,24.8059,54700.0
2005-08-24 13:00:00,40.52,40.53,40.46,40.47,52500.0,24.7998,24.8059,24.7631,24.7692,52500.0
2005-08-24 13:05:00,40.47,40.47,40.45,40.46,35600.0,24.7692,24.7692,24.7569,24.7631,35600.0
2005-08-24 13:10:00,40.47,40.47,40.45,40.46,28400.0,24.7692,24.7692,24.7569,24.7631,28400.0
2005-08-24 13:15:00,40.46,40.47,40.37,40.4,85200.0,24.7631,24.7692,24.708,24.7263,85200.0
2005-08-24 13:20:00,40.4,40.44,40.38,40.44,39500.0,24.7263,24.7508,24.7141,24.7508,39500.0
2005-08-24 13:25:00,40.44,40.45,40.42,40.44,13500.0,24.7508,24.7569,24.7386,24.7508,13500.0
2005-08-24 13:30:00,40.44,40.49,40.43,40.48,25900.0,24.7508,24.7814,24.7447,24.7753,25900.0
2005-08-24 13:35:00,40.48,40.49,40.47,40.49,19000.0,24.7753,24.7814,24.7692,24.7814,19000.0
2005-08-24 13:40:00,40.49,40.49,40.42,40.45,83100.0,24.7814,24.7814,24.7386,24.7569,83100.0
2005-08-24 13:45:00,40.46,40.47,40.43,40.43,23500.0,24.7631,24.7692,24.7447,24.7447,23500.0
2005-08-24 13:50:00,40.44,40.44,40.38,40.42,74000.0,24.7508,24.7508,24.7141,24.7386,74000.0
2005-08-24 13:55:00,40.42,40.48,40.42,40.45,64600.0,24.7386,24.7753,24.7386,24.7569,64600.0
2005-08-24 14:00:00,40.46,40.51,40.4,40.51,66500.0,24.7631,24.7937,24.7263,24.7937,66500.0
2005-08-24 14:05:00,40.49,40.55,40.49,40.55,68100.0,24.7814,24.8181,24.7814,24.8181,68100.0
2005-08-24 14:10:00,40.55,40.56,40.52,40.55,45400.0,24.8181,24.8243,24.7998,24.8181,45400.0
2005-08-24 14:15:00,40.56,40.57,40.47,40.5,44900.0,24.8243,24.8304,24.7692,24.7875,44900.0
2005-08-24 14:20:00,40.5,40.52,40.39,40.44,68500.0,24.7875,24.7998,24.7202,24.7508,68500.0
2005-08-24 14:25:00,40.45,40.45,40.39,40.39,65500.0,24.7569,24.7569,24.7202,24.7202,65500.0
2005-08-24 14:30:00,40.4,40.43,40.36,40.37,86300.0,24.7263,24.7447,24.7019,24.708,86300.0
2005-08-24 14:35:00,40.36,40.37,40.32,40.34,66100.0,24.7019,24.708,24.6774,24.6896,66100.0
2005-08-24 14:40:00,40.34,40.37,40.32,40.32,108200.0,24.6896,24.708,24.6774,24.6774,108200.0
2005-08-24 14:45:00,40.33,40.34,40.26,40.29,112900.0,24.6835,24.6896,24.6407,24.659,112900.0
2005-08-24 14:50:00,40.3,40.3,40.24,40.26,84600.0,24.6651,24.6651,24.6284,24.6407,84600.0
2005-08-24 14:55:00,40.26,40.27,40.18,40.19,95300.0,24.6407,24.6468,24.5917,24.5978,95300.0
2005-08-24 15:00:00,40.18,40.19,40.04,40.09,179100.0,24.5917,24.5978,24.506,24.5366,179100.0
2005-08-24 15:05:00,40.1,40.13,40.05,40.07,152800.0,24.5427,24.5611,24.5121,24.5244,152800.0
2005-08-24 15:10:00,40.07,40.08,39.92,39.95,396800.0,24.5244,24.5305,24.4326,24.4509,396800.0
2005-08-24 15:15:00,39.95,40.01,39.93,40.0,212200.0,24.4509,24.4876,24.4387,24.4815,212200.0
2005-08-24 15:20:00,40.0,40.04,39.98,40.01,190500.0,24.4815,24.506,24.4693,24.4876,190500.0
2005-08-24 15:25:00,40.01,40.03,39.99,40.01,161800.0,24.4876,24.4999,24.4754,24.4876,161800.0
2005-08-24 15:30:00,40.02,40.02,39.97,40.0,172400.0,24.4938,24.4938,24.4632,24.4815,172400.0
2005-08-24 15:35:00,40.0,40.05,39.99,40.04,112200.0,24.4815,24.5121,24.4754,24.506,112200.0
2005-08-24 15:40:00,40.05,40.05,39.99,40.0,163500.0,24.5121,24.5121,24.4754,24.4815,163500.0
2005-08-24 15:45:00,40.01,40.01,39.93,39.96,214700.0,24.4876,24.4876,24.4387,24.457,214700.0
2005-08-24 15:50:00,39.96,39.97,39.91,39.91,191800.0,24.457,24.4632,24.4264,24.4264,191800.0
2005-08-24 15:55:00,39.92,39.97,39.91,39.91,208600.0,24.4326,24.4632,24.4264,24.4264,208600.0
2005-08-25 09:30:00,39.85,39.96,39.8,39.92,232600.0,24.3897,24.457,24.3591,24.4326,232600.0
2005-08-25 09:35:00,39.92,40.05,39.91,40.02,128700.0,24.4326,24.5121,24.4264,24.4938,128700.0
2005-08-25 09:40:00,40.02,40.02,39.8,39.94,150000.0,24.4938,24.4938,24.3591,24.4448,150000.0
2005-08-25 09:45:00,39.9,39.98,39.84,39.86,134400.0,24.4203,24.4693,24.3836,24.3958,134400.0
2005-08-25 09:50:00,39.86,39.89,39.84,39.84,155800.0,24.3958,24.4142,24.3836,24.3836,155800.0
2005-08-25 09:55:00,39.84,39.85,39.76,39.82,143800.0,24.3836,24.3897,24.3346,24.3714,143800.0
2005-08-25 10:00:00,39.82,39.86,39.8,39.86,160600.0,24.3714,24.3958,24.3591,24.3958,160600.0
2005-08-25 10:05:00,39.86,39.93,39.84,39.93,164000.0,24.3958,24.4387,24.3836,24.4387,164000.0
2005-08-25 10:10:00,39.9,39.92,39.85,39.87,70400.0,24.4203,24.4326,24.3897,24.402,70400.0
2005-08-25 10:15:00,39.87,39.91,39.87,39.9,289700.0,24.402,24.4264,24.402,24.4203,289700.0
2005-08-25 10:20:00,39.9,39.95,39.9,39.93,127500.0,24.4203,24.4509,24.4203,24.4387,127500.0
2005-08-25 10:25:00,39.92,39.96,39.92,39.93,50800.0,24.4326,24.457,24.4326,24.4387,50800.0
2005-08-25 10:30:00,39.93,39.95,39.88,39.9,228500.0,24.4387,24.4509,24.4081,24.4203,228500.0
2005-08-25 10:35:00,39.9,39.92,39.89,39.91,111700.0,24.4203,24.4326,24.4142,24.4264,111700.0
2005-08-25 10:40:00,39.91,39.93,39.9,39.93,40400.0,24.4264,24.4387,24.4203,24.4387,40400.0
2005-08-25 10:45:00,39.93,39.96,39.92,39.95,107500.0,24.4387,24.457,24.4326,24.4509,107500.0
2005-08-25 10:50:00,39.95,39.97,39.93,39.96,53300.0,24.4509,24.4632,24.4387,24.457,53300.0
2005-08-25 10:55:00,39.96,39.99,39.94,39.95,49000.0,24.457,24.4754,24.4448,24.4509,49000.0
2005-08-25 11:00:00,39.95,40.0,39.95,39.99,62100.0,24.4509,24.4815,24.4509,24.4754,62100.0
2005-08-25 11:05:00,40.0,40.0,39.95,39.95,127400.0,24.4815,24.4815,24.4509,24.4509,127400.0
2005-08-25 11:10:00,39.95,39.99,39.94,39.99,75400.0,24.4509,24.4754,24.4448,24.4754,75400.0
2005-08-25 11:15:00,39.98,40.0,39.95,39.95,74300.0,24.4693,24.4815,24.4509,24.4509,74300.0
2005-08-25 11:20:00,39.96,39.97,39.93,39.96,37000.0,24.457,24.4632,24.4387,24.457,37000.0
2005-08-25 11:25:00,39.96,39.96,39.94,39.96,104300.0,24.457,24.457,24.4448,24.457,104300.0
2005-08-25 11:30:00,39.96,39.96,39.93,39.94,44000.0,24.457,24.457,24.4387,24.4448,44000.0
2005-08-25 11:35:00,39.95,39.95,39.89,39.89,54600.0,24.4509,24.4509,24.4142,24.4142,54600.0
2005-08-25 11:40:00,39.89,39.9,39.84,39.85,47700.0,24.4142,24.4203,24.3836,24.3897,47700.0
2005-08-25 11:45:00,39.84,39.85,39.81,39.84,40500.0,24.3836,24.3897,24.3652,24.3836,40500.0
2005-08-25 11:50:00,39.85,39.9,39.84,39.9,35400.0,24.3897,24.4203,24.3836,24.4203,35400.0
2005-08-25 11:55:00,39.9,39.92,39.89,39.89,59200.0,24.4203,24.4326,24.4142,24.4142,59200.0
2005-08-25 12:00:00,39.89,39.95,39.87,39.95,144400.0,24.4142,24.4509,24.402,24.4509,144400.0
2005-08-25 12:05:00,39.94,39.97,39.93,39.95,37500.0,24.4448,24.4632,24.4387,24.4509,37500.0
2005-08-25 12:10:00,39.96,39.96,39.93,39.95,33200.0,24.457,24.457,24.4387,24.4509,33200.0
2005-08-25 12:15:00,39.96,39.98,39.96,39.98,43500.0,24.457,24.4693,24.457,24.4693,43500.0
2005-08-25 12:20:00,39.98,39.98,39.94,39.95,49300.0,24.4693,24.4693,24.4448,24.4509,49300.0
2005-08-25 12:25:00,39.95,39.96,39.91,39.93,74900.0,24.4509,24.457,24.4264,24.4387,74900.0
2005-08-25 12:30:00,39.93,39.94,39.91,39.92,20700.0,24.4387,24.4448,24.4264,24.4326,20700.0
2005-08-25 12:35:00,39.93,39.95,39.92,39.95,39700.0,24.4387,24.4509,24.4326,24.4509,39700.0
2005-08-25 12:40:00,39.95,39.96,39.93,39.96,59300.0,24.4509,24.457,24.4387,24.457,59300.0
2005-08-25 12:45:00,39.95,39.97,39.94,39.96,150700.0,24.4509,24.4632,24.4448,24.457,150700.0
2005-08-25 12:50:00,39.95,39.99,39.95,39.97,58400.0,24.4509,24.4754,24.4509,24.4632,58400.0
2005-08-25 12:55:00,39.98,39.98,39.95,39.95,37800.0,24.4693,24.4693,24.4509,24.4509,37800.0
2005-08-25 13:00:00,39.96,39.98,39.95,39.96,19100.0,24.457,24.4693,24.4509,24.457,19100.0
2005-08-25 13:05:00,39.98,39.99,39.97,39.98,15900.0,24.4693,24.4754,24.4632,24.4693,15900.0
2005-08-25 13:10:00,39.98,40.01,39.94,39.95,54300.0,24.4693,24.4876,24.4448,24.4509,54300.0
2005-08-25 13:15:00,39.95,39.96,39.92,39.95,60900.0,24.4509,24.457,24.4326,24.4509,60900.0
2005-08-25 13:20:00,39.94,39.95,39.93,39.94,136300.0,24.4448,24.4509,24.4387,24.4448,136300.0
2005-08-25 13:25:00,39.95,39.98,39.94,39.97,40300.0,24.4509,24.4693,24.4448,24.4632,40300.0
2005-08-25 13:30:00,39.97,40.0,39.97,40.0,70800.0,24.4632,24.4815,24.4632,24.4815,70800.0
2005-08-25 13:35:00,40.0,40.01,39.92,39.95,45700.0,24.4815,24.4876,24.4326,24.4509,45700.0
2005-08-25 13:40:00,39.94,39.99,39.94,39.95,24600.0,24.4448,24.4754,24.4448,24.4509,24600.0
2005-08-25 13:45:00,39.96,40.01,39.96,40.0,60700.0,24.457,24.4876,24.457,24.4815,60700.0
2005-08-25 13:50:00,39.99,40.01,39.99,40.01,39300.0,24.4754,24.4876,24.4754,24.4876,39300.0
2005-08-25 13:55:00,40.02,40.05,40.01,40.04,68500.0,24.4938,24.5121,24.4876,24.506,68500.0
2005-08-25 14:00:00,40.04,40.05,40.0,40.02,69200.0,24.506,24.5121,24.4815,24.4938,69200.0
2005-08-25 14:05:00,40.02,40.05,40.01,40.04,25200.0,24.4938,24.5121,24.4876,24.506,25200.0
2005-08-25 14:10:00,40.03,40.04,39.99,39.99,91600.0,24.4999,24.506,24.4754,24.4754,91600.0
2005-08-25 14:15:00,40.0,40.02,39.99,40.0,119100.0,24.4815,24.4938,24.4754,24.4815,119100.0
2005-08-25 14:20:00,40.0,40.04,39.99,40.02,85700.0,24.4815,24.506,24.4754,24.4938,85700.0
2005-08-25 14:25:00,40.01,40.04,40.0,40.04,201200.0,24.4876,24.506,24.4815,24.506,201200.0
2005-08-25 14:30:00,40.04,40.05,40.03,40.04,63600.0,24.506,24.5121,24.4999,24.506,63600.0
2005-08-25 14:35:00,40.04,40.1,40.03,40.09,113800.0,24.506,24.5427,24.4999,24.5366,113800.0
2005-08-25 14:40:00,40.09,40.15,40.09,40.13,57200.0,24.5366,24.5733,24.5366,24.5611,57200.0
2005-08-25 14:45:00,40.14,40.14,40.07,40.08,95900.0,24.5672,24.5672,24.5244,24.5305,95900.0
2005-08-25 14:50:00,40.09,40.09,40.03,40.05,48700.0,24.5366,24.5366,24.4999,24.5121,48700.0
2005-08-25 14:55:00,40.04,40.15,40.03,40.14,54800.0,24.506,24.5733,24.4999,24.5672,54800.0
2005-08-25 15:00:00,40.14,40.26,40.12,40.18,148200.0,24.5672,24.6407,24.555,24.5917,148200.0
2005-08-25 15:05:00,40.18,40.18,40.13,40.15,68500.0,24.5917,24.5917,24.5611,24.5733,68500.0
2005-08-25 15:10:00,40.15,40.17,40.1,40.16,83700.0,24.5733,24.5856,24.5427,24.5795,83700.0
2005-08-25 15:15:00,40.16,40.21,40.16,40.19,101100.0,24.5795,24.6101,24.5795,24.5978,101100.0
2005-08-25 15:20:00,40.19,40.22,40.19,40.2,132200.0,24.5978,24.6162,24.5978,24.6039,132200.0
2005-08-25 15:25:00,40.21,40.21,40.12,40.17,385000.0,24.6101,24.6101,24.555,24.5856,385000.0
2005-08-25 15:30:00,40.17,40.18,40.1,40.13,145800.0,24.5856,24.5917,24.5427,24.5611,145800.0
2005-08-25 15:35:00,40.14,40.18,40.13,40.17,159300.0,24.5672,24.5917,24.5611,24.5856,159300.0
2005-08-25 15:40:00,40.17,40.23,40.17,40.22,125700.0,24.5856,24.6223,24.5856,24.6162,125700.0
2005-08-25 15:45:00,40.22,40.24,40.18,40.2,154400.0,24.6162,24.6284,24.5917,24.6039,154400.0
2005-08-25 15:50:00,40.2,40.22,40.15,40.16,122100.0,24.6039,24.6162,24.5733,24.5795,122100.0
2005-08-25 15:55:00,40.15,40.2,40.14,40.17,107600.0,24.5733,24.6039,24.5672,24.5856,107600.0
2005-08-26 09:30:00,40.05,40.2,40.02,40.07,193700.0,24.5121,24.6039,24.4938,24.5244,193700.0
2005-08-26 09:35:00,40.14,40.17,40.08,40.17,99400.0,24.5672,24.5856,24.5305,24.5856,99400.0
2005-08-26 09:40:00,40.18,40.18,40.0,40.01,88700.0,24.5917,24.5917,24.4815,24.4876,88700.0
2005-08-26 09:45:00,40.0,40.05,39.84,39.85,131300.0,24.4815,24.5121,24.3836,24.3897,131300.0
2005-08-26 09:50:00,39.86,39.92,39.7,39.73,162600.0,24.3958,24.4326,24.2979,24.3163,162600.0
2005-08-26 09:55:00,39.74,39.83,39.7,39.75,113000.0,24.3224,24.3775,24.2979,24.3285,113000.0
2005-08-26 10:00:00,39.75,39.76,39.68,39.7,130000.0,24.3285,24.3346,24.2857,24.2979,130000.0
2005-08-26 10:05:00,39.7,39.71,39.64,39.65,160800.0,24.2979,24.304,24.2612,24.2673,160800.0
2005-08-26 10:10:00,39.64,39.7,39.62,39.69,116000.0,24.2612,24.2979,24.249,24.2918,116000.0
2005-08-26 10:15:00,39.67,39.71,39.66,39.68,86600.0,24.2796,24.304,24.2734,24.2857,86600.0
2005-08-26 10:20:00,39.68,39.75,39.68,39.71,94300.0,24.2857,24.3285,24.2857,24.304,94300.0
2005-08-26 10:25:00,39.71,39.75,39.7,39.71,23700.0,24.304,24.3285,24.2979,24.304,23700.0
2005-08-26 10:30:00,39.72,39.73,39.69,39.7,30900.0,24.3102,24.3163,24.2918,24.2979,30900.0
2005-08-26 10:35:00,39.68,39.71,39.67,39.71,41900.0,24.2857,24.304,24.2796,24.304,41900.0
2005-08-26 10:40:00,39.7,39.7,39.65,39.65,64100.0,24.2979,24.2979,24.2673,24.2673,64100.0
2005-08-26 10:45:00,39.65,39.67,39.64,39.65,37400.0,24.2673,24.2796,24.2612,24.2673,37400.0
2005-08-26 10:50:00,39.64,39.68,39.64,39.65,42900.0,24.2612,24.2857,24.2612,24.2673,42900.0
2005-08-26 10:55:00,39.64,39.72,39.64,39.71,64100.0,24.2612,24.3102,24.2612,24.304,64100.0
2005-08-26 11:00:00,39.72,39.74,39.67,39.74,42000.0,24.3102,24.3224,24.2796,24.3224,42000.0
2005-08-26 11:05:00,39.74,39.75,39.71,39.71,45600.0,24.3224,24.3285,24.304,24.304,45600.0
2005-08-26 11:10:00,39.72,39.75,39.68,39.73,104400.0,24.3102,24.3285,24.2857,24.3163,104400.0
2005-08-26 11:15:00,39.74,39.77,39.72,39.77,62400.0,24.3224,24.3408,24.3102,24.3408,62400.0
2005-08-26 11:20:00,39.77,39.82,39.74,39.76,67900.0,24.3408,24.3714,24.3224,24.3346,67900.0
2005-08-26 11:25:00,39.76,39.79,39.68,39.68,49900.0,24.3346,24.353,24.2857,24.2857,49900.0
2005-08-26 11:30:00,39.69,39.7,39.64,39.65,46400.0,24.2918,24.2979,24.2612,24.2673,46400.0
2005-08-26 11:35:00,39.64,39.66,39.59,39.59,128100.0,24.2612,24.2734,24.2306,24.2306,128100.0
2005-08-26 11:40:00,39.59,39.65,39.59,39.61,56800.0,24.2306,24.2673,24.2306,24.2428,56800.0
2005-08-26 11:45:00,39.61,39.64,39.58,39.59,49500.0,24.2428,24.2612,24.2245,24.2306,49500.0
2005-08-26 11:50:00,39.61,39.65,39.55,39.55,36600.0,24.2428,24.2673,24.2061,24.2061,36600.0
2005-08-26 11:55:00,39.57,39.59,39.55,39.56,57800.0,24.2184,24.2306,24.2061,24.2122,57800.0
2005-08-26 12:00:00,39.56,39.67,39.56,39.63,60700.0,24.2122,24.2796,24.2122,24.2551,60700.0
2005-08-26 12:05:00,39.61,39.65,39.6,39.63,22200.0,24.2428,24.2673,24.2367,24.2551,22200.0
2005-08-26 12:10:00,39.62,39.66,39.61,39.64,30200.0,24.249,24.2734,24.2428,24.2612,30200.0
2005-08-26 12:15:00,39.64,39.73,39.64,39.72,55300.0,24.2612,24.3163,24.2612,24.3102,55300.0
2005-08-26 12:20:00,39.72,39.76,39.72,39.74,58000.0,24.3102,24.3346,24.3102,24.3224,58000.0
2005-08-26 12:25:00,39.75,39.76,39.74,39.75,29700.0,24.3285,24.3346,24.3224,24.3285,29700.0
2005-08-26 12:30:00,39.74,39.76,39.73,39.75,20400.0,24.3224,24.3346,24.3163,24.3285,20400.0
2005-08-26 12:35:00,39.75,39.76,39.72,39.73,27200.0,24.3285,24.3346,24.3102,24.3163,27200.0
2005-08-26 12:40:00,39.73,39.74,39.72,39.72,26500.0,24.3163,24.3224,24.3102,24.3102,26500.0
2005-08-26 12:45:00,39.74,39.75,39.63,39.68,61100.0,24.3224,24.3285,24.2551,24.2857,61100.0
2005-08-26 12:50:00,39.69,39.77,39.66,39.75,62100.0,24.2918,24.3408,24.2734,24.3285,62100.0
2005-08-26 12:55:00,39.75,39.75,39.7,39.71,38700.0,24.3285,24.3285,24.2979,24.304,38700.0
2005-08-26 13:00:00,39.7,39.74,39.69,39.74,34700.0,24.2979,24.3224,24.2918,24.3224,34700.0
2005-08-26 13:05:00,39.75,39.76,39.69,39.69,34400.0,24.3285,24.3346,24.2918,24.2918,34400.0
2005-08-26 13:10:00,39.69,39.8,39.69,39.73,62300.0,24.2918,24.3591,24.2918,24.3163,62300.0
2005-08-26 13:15:00,39.75,39.76,39.71,39.74,26400.0,24.3285,24.3346,24.304,24.3224,26400.0
2005-08-26 13:20:00,39.74,39.75,39.66,39.7,45600.0,24.3224,24.3285,24.2734,24.2979,45600.0
2005-08-26 13:25:00,39.71,39.73,39.69,39.7,46500.0,24.304,24.3163,24.2918,24.2979,46500.0
2005-08-26 13:30:00,39.71,39.75,39.71,39.74,38100.0,24.304,24.3285,24.304,24.3224,38100.0
2005-08-26 13:35:00,39.75,39.75,39.69,39.69,43900.0,24.3285,24.3285,24.2918,24.2918,43900.0
2005-08-26 13:40:00,39.69,39.72,39.69,39.72,32400.0,24.2918,24.3102,24.2918,24.3102,32400.0
2005-08-26 13:45:00,39.72,39.76,39.72,39.75,19200.0,24.3102,24.3346,24.3102,24.3285,19200.0
2005-08-26 13:50:00,39.75,39.81,39.75,39.77,37000.0,24.3285,24.3652,24.3285,24.3408,37000.0
2005-08-26 13:55:00,39.76,39.76,39.71,39.73,26700.0,24.3346,24.3346,24.304,24.3163,26700.0
2005-08-26 14:00:00,39.72,39.75,39.71,39.72,66800.0,24.3102,24.3285,24.304,24.3102,66800.0
2005-08-26 14:05:00,39.71,39.75,39.71,39.74,34800.0,24.304,24.3285,24.304,24.3224,34800.0
2005-08-26 14:10:00,39.74,39.75,39.7,39.74,39100.0,24.3224,24.3285,24.2979,24.3224,39100.0
2005-08-26 14:15:00,39.73,39.77,39.73,39.75,47000.0,24.3163,24.3408,24.3163,24.3285,47000.0
2005-08-26 14:20:00,39.76,39.83,39.74,39.79,107000.0,24.3346,24.3775,24.3224,24.353,107000.0
2005-08-26 14:25:00,39.8,39.96,39.79,39.86,151900.0,24.3591,24.457,24.353,24.3958,151900.0
2005-08-26 14:30:00,39.87,39.87,39.79,39.79,94000.0,24.402,24.402,24.353,24.353,94000.0
2005-08-26 14:35:00,39.8,39.84,39.78,39.79,73400.0,24.3591,24.3836,24.3469,24.353,73400.0
2005-08-26 14:40:00,39.81,39.88,39.8,39.88,73300.0,24.3652,24.4081,24.3591,24.4081,73300.0
2005-08-26 14:45:00,39.88,39.9,39.8,39.8,77100.0,24.4081,24.4203,24.3591,24.3591,77100.0
2005-08-26 14:50:00,39.8,39.85,39.77,39.85,47600.0,24.3591,24.3897,24.3408,24.3897,47600.0
2005-08-26 14:55:00,39.84,39.87,39.82,39.85,81300.0,24.3836,24.402,24.3714,24.3897,81300.0
2005-08-26 15:00:00,39.84,39.88,39.84,39.88,71500.0,24.3836,24.4081,24.3836,24.4081,71500.0
2005-08-26 15:05:00,39.88,39.92,39.87,39.9,104700.0,24.4081,24.4326,24.402,24.4203,104700.0
2005-08-26 15:10:00,39.89,39.94,39.89,39.94,104100.0,24.4142,24.4448,24.4142,24.4448,104100.0
2005-08-26 15:15:00,39.93,39.94,39.88,39.88,195700.0,24.4387,24.4448,24.4081,24.4081,195700.0
2005-08-26 15:20:00,39.88,39.92,39.88,39.92,76200.0,24.4081,24.4326,24.4081,24.4326,76200.0
2005-08-26 15:25:00,39.92,39.97,39.91,39.96,70200.0,24.4326,24.4632,24.4264,24.457,70200.0
2005-08-26 15:30:00,39.96,39.97,39.89,39.95,148200.0,24.457,24.4632,24.4142,24.4509,148200.0
2005-08-26 15:35:00,39.95,39.97,39.94,39.94,132500.0,24.4509,24.4632,24.4448,24.4448,132500.0
2005-08-26 15:40:00,39.94,39.94,39.81,39.81,151000.0,24.4448,24.4448,24.3652,24.3652,151000.0
2005-08-26 15:45:00,39.81,39.83,39.76,39.81,114300.0,24.3652,24.3775,24.3346,24.3652,114300.0
2005-08-26 15:50:00,39.8,39.83,39.78,39.8,91200.0,24.3591,24.3775,24.3469,24.3591,91200.0
2005-08-26 15:55:00,39.78,39.85,39.78,39.83,165200.0,24.3469,24.3897,24.3469,24.3775,165200.0
2005-08-29 09:30:00,39.85,40.6,39.85,40.49,549300.0,24.3897,24.8488,24.3897,24.7814,549300.0
2005-08-29 09:35:00,40.51,40.57,40.43,40.47,427600.0,24.7937,24.8304,24.7447,24.7692,427600.0
2005-08-29 09:40:00,40.48,40.53,40.3,40.5,356700.0,24.7753,24.8059,24.6651,24.7875,356700.0
2005-08-29 09:45:00,40.47,40.51,40.45,40.5,253500.0,24.7692,24.7937,24.7569,24.7875,253500.0
2005-08-29 09:50:00,40.51,41.0,40.5,40.55,293100.0,24.7937,25.0936,24.7875,24.8181,293100.0
2005-08-29 09:55:00,40.56,40.7,40.55,40.7,283600.0,24.8243,24.91,24.8181,24.91,283600.0
2005-08-29 10:00:00,40.69,40.72,40.66,40.71,218000.0,24.9038,24.9222,24.8855,24.9161,218000.0
2005-08-29 10:05:00,40.71,40.72,40.65,40.66,139800.0,24.9161,24.9222,24.8794,24.8855,139800.0
2005-08-29 10:10:00,40.67,40.74,40.65,40.7,154300.0,24.8916,24.9344,24.8794,24.91,154300.0
2005-08-29 10:15:00,40.7,40.77,40.7,40.74,242400.0,24.91,24.9528,24.91,24.9344,242400.0
2005-08-29 10:20:00,40.73,40.84,40.46,40.73,205300.0,24.9283,24.9956,24.7631,24.9283,205300.0
2005-08-29 10:25:00,40.72,41.03,40.6,40.7,145400.0,24.9222,25.1119,24.8488,24.91,145400.0
2005-08-29 10:30:00,40.7,40.71,40.58,40.61,144500.0,24.91,24.9161,24.8365,24.8549,144500.0
2005-08-29 10:35:00,40.61,40.65,40.59,40.63,147500.0,24.8549,24.8794,24.8426,24.8671,147500.0
2005-08-29 10:40:00,40.62,40.64,40.56,40.62,53100.0,24.861,24.8732,24.8243,24.861,53100.0
2005-08-29 10:45:00,40.62,40.63,40.55,40.6,169200.0,24.861,24.8671,24.8181,24.8488,169200.0
2005-08-29 10:50:00,40.59,40.6,40.4,40.56,75200.0,24.8426,24.8488,24.7263,24.8243,75200.0
2005-08-29 10:55:00,40.56,40.59,40.55,40.56,67100.0,24.8243,24.8426,24.8181,24.8243,67100.0
2005-08-29 11:00:00,40.55,40.61,40.55,40.6,125800.0,24.8181,24.8549,24.8181,24.8488,125800.0
2005-08-29 11:05:00,40.61,40.75,40.6,40.72,134300.0,24.8549,24.9406,24.8488,24.9222,134300.0
2005-08-29 11:10:00,40.71,40.72,40.63,40.65,124100.0,24.9161,24.9222,24.8671,24.8794,124100.0
2005-08-29 11:15:00,40.64,40.68,40.57,40.61,105200.0,24.8732,24.8977,24.8304,24.8549,105200.0
2005-08-29 11:20:00,40.6,40.63,40.59,40.61,68300.0,24.8488,24.8671,24.8426,24.8549,68300.0
2005-08-29 11:25:00,40.62,40.66,40.6,40.65,70300.0,24.861,24.8855,24.8488,24.8794,70300.0
2005-08-29 11:30:00,40.65,40.65,40.57,40.58,75200.0,24.8794,24.8794,24.8304,24.8365,75200.0
2005-08-29 11:35:00,40.58,40.61,40.5,40.56,101800.0,24.8365,24.8549,24.7875,24.8243,101800.0
2005-08-29 11:40:00,40.56,40.57,40.46,40.47,136300.0,24.8243,24.8304,24.7631,24.7692,136300.0
2005-08-29 11:45:00,40.47,40.5,40.41,40.44,101100.0,24.7692,24.7875,24.7325,24.7508,101100.0
2005-08-29 11:50:00,40.43,40.51,40.43,40.5,132800.0,24.7447,24.7937,24.7447,24.7875,132800.0
2005-08-29 11:55:00,40.48,40.5,40.47,40.47,133100.0,24.7753,24.7875,24.7692,24.7692,133100.0
2005-08-29 12:00:00,40.48,40.52,40.46,40.51,218700.0,24.7753,24.7998,24.7631,24.7937,218700.0
2005-08-29 12:05:00,40.53,40.59,40.52,40.55,88800.0,24.8059,24.8426,24.7998,24.8181,88800.0
2005-08-29 12:10:00,40.55,40.57,40.51,40.56,55400.0,24.8181,24.8304,24.7937,24.8243,55400.0
2005-08-29 12:15:00,40.56,40.59,40.54,40.54,47800.0,24.8243,24.8426,24.812,24.812,47800.0
2005-08-29 12:20:00,40.54,40.57,40.52,40.52,74900.0,24.812,24.8304,24.7998,24.7998,74900.0
2005-08-29 12:25:00,40.51,40.56,40.51,40.52,58800.0,24.7937,24.8243,24.7937,24.7998,58800.0
2005-08-29 12:30:00,40.54,40.54,40.49,40.49,119500.0,24.812,24.812,24.7814,24.7814,119500.0
2005-08-29 12:35:00,40.5,40.53,40.48,40.51,78900.0,24.7875,24.8059,24.7753,24.7937,78900.0
2005-08-29 12:40:00,40.5,40.58,40.48,40.58,74000.0,24.7875,24.8365,24.7753,24.8365,74000.0
2005-08-29 12:45:00,40.57,40.6,40.57,40.58,59100.0,24.8304,24.8488,24.8304,24.8365,59100.0
2005-08-29 12:50:00,40.58,40.59,40.55,40.58,42500.0,24.8365,24.8426,24.8181,24.8365,42500.0
2005-08-29 12:55:00,40.58,40.59,40.56,40.57,52200.0,24.8365,24.8426,24.8243,24.8304,52200.0
2005-08-29 13:00:00,40.58,40.64,40.55,40.61,106100.0,24.8365,24.8732,24.8181,24.8549,106100.0
2005-08-29 13:05:00,40.62,40.64,40.57,40.59,79100.0,24.861,24.8732,24.8304,24.8426,79100.0
2005-08-29 13:10:00,40.57,40.59,40.53,40.55,94700.0,24.8304,24.8426,24.8059,24.8181,94700.0
2005-08-29 13:15:00,40.55,40.58,40.54,40.56,121500.0,24.8181,24.8365,24.812,24.8243,121500.0
2005-08-29 13:20:00,40.55,40.6,40.55,40.59,63800.0,24.8181,24.8488,24.8181,24.8426,63800.0
2005-08-29 13:25:00,40.58,40.58,40.51,40.53,440600.0,24.8365,24.8365,24.7937,24.8059,440600.0
2005-08-29 13:30:00,40.53,40.58,40.53,40.54,56700.0,24.8059,24.8365,24.8059,24.812,56700.0
2005-08-29 13:35:00,40.55,40.58,40.54,40.55,35200.0,24.8181,24.8365,24.812,24.8181,35200.0
2005-08-29 13:40:00,40.55,40.63,40.55,40.63,96900.0,24.8181,24.8671,24.8181,24.8671,96900.0
2005-08-29 13:45:00,40.63,40.65,40.63,40.64,139200.0,24.8671,24.8794,24.8671,24.8732,139200.0
2005-08-29 13:50:00,40.65,40.7,40.64,40.65,103200.0,24.8794,24.91,24.8732,24.8794,103200.0
2005-08-29 13:55:00,40.65,40.7,40.65,40.69,75500.0,24.8794,24.91,24.8794,24.9038,75500.0
2005-08-29 14:00:00,40.69,40.7,40.65,40.65,91200.0,24.9038,24.91,24.8794,24.8794,91200.0
2005-08-29 14:05:00,40.66,40.68,40.64,40.67,75600.0,24.8855,24.8977,24.8732,24.8916,75600.0
2005-08-29 14:10:00,40.67,40.67,40.61,40.64,112300.0,24.8916,24.8916,24.8549,24.8732,112300.0
2005-08-29 14:15:00,40.64,40.66,40.62,40.64,73900.0,24.8732,24.8855,24.861,24.8732,73900.0
2005-08-29 14:20:00,40.64,40.65,40.61,40.61,78400.0,24.8732,24.8794,24.8549,24.8549,78400.0
2005-08-29 14:25:00,40.61,40.63,40.6,40.61,75100.0,24.8549,24.8671,24.8488,24.8549,75100.0
2005-08-29 14:30:00,40.6,40.62,40.58,40.6,92000.0,24.8488,24.861,24.8365,24.8488,92000.0
2005-08-29 14:35:00,40.59,40.61,40.56,40.58,55300.0,24.8426,24.8549,24.8243,24.8365,55300.0
2005-08-29 14:40:00,40.58,40.61,40.55,40.59,109700.0,24.8365,24.8549,24.8181,24.8426,109700.0
2005-08-29 14:45:00,40.59,40.63,40.58,40.6,70700.0,24.8426,24.8671,24.8365,24.8488,70700.0
2005-08-29 14:50:00,40.6,40.61,40.57,40.58,52900.0,24.8488,24.8549,24.8304,24.8365,52900.0
2005-08-29 14:55:00,40.57,40.6,40.56,40.58,48200.0,24.8304,24.8488,24.8243,24.8365,48200.0
2005-08-29 15:00:00,40.6,40.63,40.57,40.61,89500.0,24.8488,24.8671,24.8304,24.8549,89500.0
2005-08-29 15:05:00,40.6,40.69,40.6,40.66,117200.0,24.8488,24.9038,24.8488,24.8855,117200.0
2005-08-29 15:10:00,40.66,40.68,40.65,40.67,61700.0,24.8855,24.8977,24.8794,24.8916,61700.0
2005-08-29 15:15:00,40.67,40.71,40.66,40.7,136100.0,24.8916,24.9161,24.8855,24.91,136100.0
2005-08-29 15:20:00,40.7,40.71,40.64,40.65,109200.0,24.91,24.9161,24.8732,24.8794,109200.0
2005-08-29 15:25:00,40.64,40.67,40.63,40.65,86800.0,24.8732,24.8916,24.8671,24.8794,86800.0
2005-08-29 15:30:00,40.64,40.67,40.59,40.6,99400.0,24.8732,24.8916,24.8426,24.8488,99400.0
2005-08-29 15:35:00,40.58,40.59,40.36,40.55,148200.0,24.8365,24.8426,24.7019,24.8181,148200.0
2005-08-29 15:40:00,40.54,40.54,40.46,40.5,193300.0,24.812,24.812,24.7631,24.7875,193300.0
2005-08-29 15:45:00,40.49,40.51,40.47,40.48,183500.0,24.7814,24.7937,24.7692,24.7753,183500.0
2005-08-29 15:50:00,40.49,40.53,40.48,40.52,171200.0,24.7814,24.8059,24.7753,24.7998,171200.0
2005-08-29 15:55:00,40.53,40.58,40.45,40.58,270400.0,24.8059,24.8365,24.7569,24.8365,270400.0
2005-08-30 09:30:00,40.35,40.65,40.33,40.37,455600.0,24.7579,24.9419,24.7456,24.7701,455600.0
2005-08-30 09:35:00,40.36,40.38,40.1,40.18,388300.0,24.764,24.7763,24.6045,24.6536,388300.0
2005-08-30 09:40:00,40.18,40.19,40.06,40.12,165100.0,24.6536,24.6597,24.5799,24.6167,165100.0
2005-08-30 09:45:00,40.14,40.14,40.03,40.07,238100.0,24.629,24.629,24.5615,24.5861,238100.0
2005-08-30 09:50:00,40.07,40.08,40.01,40.02,126400.0,24.5861,24.5922,24.5493,24.5554,126400.0
2005-08-30 09:55:00,40.02,40.05,39.92,40.0,234300.0,24.5554,24.5738,24.494,24.5431,234300.0
2005-08-30 10:00:00,40.0,40.08,39.97,40.0,260100.0,24.5431,24.5922,24.5247,24.5431,260100.0
2005-08-30 10:05:00,40.01,40.01,39.87,39.88,241300.0,24.5493,24.5493,24.4634,24.4695,241300.0
2005-08-30 10:10:00,39.89,39.96,39.86,39.9,194200.0,24.4756,24.5186,24.4572,24.4818,194200.0
2005-08-30 10:15:00,39.86,39.91,39.74,39.75,299700.0,24.4572,24.4879,24.3836,24.3897,299700.0
2005-08-30 10:20:00,39.75,39.83,39.71,39.72,183700.0,24.3897,24.4388,24.3652,24.3713,183700.0
2005-08-30 10:25:00,39.72,39.79,39.7,39.71,106500.0,24.3713,24.4143,24.359,24.3652,106500.0
2005-08-30 10:30:00,39.71,39.72,39.59,39.6,160900.0,24.3652,24.3713,24.2915,24.2977,160900.0
2005-08-30 10:35:00,39.6,39.6,39.4,39.44,235800.0,24.2977,24.2977,24.175,24.1995,235800.0
2005-08-30 10:40:00,39.41,39.48,39.14,39.21,478000.0,24.1811,24.2241,24.0154,24.0584,478000.0
2005-08-30 10:45:00,39.21,39.49,39.18,39.45,365700.0,24.0584,24.2302,24.04,24.2056,365700.0
2005-08-30 10:50:00,39.45,39.55,39.37,39.55,212400.0,24.2056,24.267,24.1566,24.267,212400.0
2005-08-30 10:55:00,39.54,39.59,39.43,39.45,151700.0,24.2609,24.2915,24.1934,24.2056,151700.0
2005-08-30 11:00:00,39.49,39.49,39.4,39.44,124800.0,24.2302,24.2302,24.175,24.1995,124800.0
2005-08-30 11:05:00,39.44,39.46,39.41,39.42,183800.0,24.1995,24.2118,24.1811,24.1872,183800.0
2005-08-30 11:10:00,39.41,39.45,39.4,39.42,90000.0,24.1811,24.2056,24.175,24.1872,90000.0
2005-08-30 11:15:00,39.4,39.42,39.31,39.36,165400.0,24.175,24.1872,24.1197,24.1504,165400.0
2005-08-30 11:20:00,39.35,39.36,39.29,39.36,240900.0,24.1443,24.1504,24.1075,24.1504,240900.0
2005-08-30 11:25:00,39.36,39.38,39.34,39.37,195400.0,24.1504,24.1627,24.1382,24.1566,195400.0
2005-08-30 11:30:00,39.37,39.4,39.35,39.38,355900.0,24.1566,24.175,24.1443,24.1627,355900.0
2005-08-30 11:35:00,39.39,39.39,39.3,39.34,150200.0,24.1688,24.1688,24.1136,24.1382,150200.0
2005-08-30 11:40:00,39.32,39.34,39.23,39.26,275700.0,24.1259,24.1382,24.0707,24.0891,275700.0
2005-08-30 11:45:00,39.26,39.31,39.25,39.27,99000.0,24.0891,24.1197,24.0829,24.0952,99000.0
2005-08-30 11:50:00,39.27,39.29,39.21,39.22,104400.0,24.0952,24.1075,24.0584,24.0645,104400.0
2005-08-30 11:55:00,39.22,39.28,39.21,39.25,111400.0,24.0645,24.1013,24.0584,24.0829,111400.0
2005-08-30 12:00:00,39.27,39.37,39.24,39.35,112300.0,24.0952,24.1566,24.0768,24.1443,112300.0
2005-08-30 12:05:00,39.35,39.4,39.34,39.38,90400.0,24.1443,24.175,24.1382,24.1627,90400.0
2005-08-30 12:10:00,39.39,39.49,39.39,39.48,138200.0,24.1688,24.2302,24.1688,24.2241,138200.0
2005-08-30 12:15:00,39.48,39.52,39.48,39.5,201200.0,24.2241,24.2486,24.2241,24.2363,201200.0
2005-08-30 12:20:00,39.5,39.54,39.5,39.54,198900.0,24.2363,24.2609,24.2363,24.2609,198900.0
2005-08-30 12:25:00,39.54,39.55,39.5,39.5,138700.0,24.2609,24.267,24.2363,24.2363,138700.0
2005-08-30 12:30:00,39.51,39.55,39.51,39.54,87200.0,24.2425,24.267,24.2425,24.2609,87200.0
2005-08-30 12:35:00,39.53,39.62,39.53,39.62,84800.0,24.2547,24.31,24.2547,24.31,84800.0
2005-08-30 12:40:00,39.62,39.62,39.58,39.59,89600.0,24.31,24.31,24.2854,24.2915,89600.0
2005-08-30 12:45:00,39.58,39.64,39.57,39.63,98100.0,24.2854,24.3222,24.2793,24.3161,98100.0
2005-08-30 12:50:00,39.64,39.68,39.63,39.64,109200.0,24.3222,24.3468,24.3161,24.3222,109200.0
2005-08-30 12:55:00,39.64,39.66,39.63,39.64,93800.0,24.3222,24.3345,24.3161,24.3222,93800.0
2005-08-30 13:00:00,39.66,39.66,39.62,39.64,66500.0,24.3345,24.3345,24.31,24.3222,66500.0
2005-08-30 13:05:00,39.63,39.64,39.61,39.62,41600.0,24.3161,24.3222,24.3038,24.31,41600.0
2005-08-30 13:10:00,39.62,39.65,39.57,39.62,98700.0,24.31,24.3284,24.2793,24.31,98700.0
2005-08-30 13:15:00,39.63,39.65,39.62,39.65,61500.0,24.3161,24.3284,24.31,24.3284,61500.0
2005-08-30 13:20:00,39.65,39.65,39.64,39.65,37500.0,24.3284,24.3284,24.3222,24.3284,37500.0
2005-08-30 13:25:00,39.64,39.69,39.64,39.68,64700.0,24.3222,24.3529,24.3222,24.3468,64700.0
2005-08-30 13:30:00,39.68,39.75,39.67,39.75,65900.0,24.3468,24.3897,24.3406,24.3897,65900.0
2005-08-30 13:35:00,39.75,39.78,39.72,39.73,75500.0,24.3897,24.4081,24.3713,24.3775,75500.0
2005-08-30 13:40:00,39.75,39.79,39.73,39.75,65400.0,24.3897,24.4143,24.3775,24.3897,65400.0
2005-08-30 13:45:00,39.75,39.78,39.67,39.68,75700.0,24.3897,24.4081,24.3406,24.3468,75700.0
2005-08-30 13:50:00,39.68,39.68,39.55,39.58,110300.0,24.3468,24.3468,24.267,24.2854,110300.0
2005-08-30 13:55:00,39.57,39.62,39.55,39.6,86400.0,24.2793,24.31,24.267,24.2977,86400.0
2005-08-30 14:00:00,39.6,39.63,39.52,39.54,110800.0,24.2977,24.3161,24.2486,24.2609,110800.0
2005-08-30 14:05:00,39.54,39.55,39.51,39.52,104400.0,24.2609,24.267,24.2425,24.2486,104400.0
2005-08-30 14:10:00,39.53,39.61,39.53,39.55,76000.0,24.2547,24.3038,24.2547,24.267,76000.0
2005-08-30 14:15:00,39.55,39.56,39.44,39.5,157200.0,24.267,24.2731,24.1995,24.2363,157200.0
2005-08-30 14:20:00,39.5,39.56,39.49,39.55,78700.0,24.2363,24.2731,24.2302,24.267,78700.0
2005-08-30 14:25:00,39.55,39.56,39.46,39.5,57500.0,24.267,24.2731,24.2118,24.2363,57500.0
2005-08-30 14:30:00,39.5,39.56,39.5,39.56,62600.0,24.2363,24.2731,24.2363,24.2731,62600.0
2005-08-30 14:35:00,39.55,39.58,39.51,39.56,57000.0,24.267,24.2854,24.2425,24.2731,57000.0
2005-08-30 14:40:00,39.58,39.62,39.55,39.62,77100.0,24.2854,24.31,24.267,24.31,77100.0
2005-08-30 14:45:00,39.6,39.62,39.53,39.53,80800.0,24.2977,24.31,24.2547,24.2547,80800.0
2005-08-30 14:50:00,39.54,39.54,39.43,39.43,147400.0,24.2609,24.2609,24.1934,24.1934,147400.0
2005-08-30 14:55:00,39.43,39.44,39.35,39.37,132300.0,24.1934,24.1995,24.1443,24.1566,132300.0
2005-08-30 15:00:00,39.37,39.42,39.35,39.41,144800.0,24.1566,24.1872,24.1443,24.1811,144800.0
2005-08-30 15:05:00,39.41,39.47,39.37,39.45,125900.0,24.1811,24.2179,24.1566,24.2056,125900.0
2005-08-30 15:10:00,39.45,39.48,39.42,39.43,78500.0,24.2056,24.2241,24.1872,24.1934,78500.0
2005-08-30 15:15:00,39.43,39.49,39.42,39.48,102000.0,24.1934,24.2302,24.1872,24.2241,102000.0
2005-08-30 15:20:00,39.49,39.55,39.49,39.51,119600.0,24.2302,24.267,24.2302,24.2425,119600.0
2005-08-30 15:25:00,39.5,39.52,39.46,39.47,148700.0,24.2363,24.2486,24.2118,24.2179,148700.0
2005-08-30 15:30:00,39.47,39.61,39.47,39.56,186100.0,24.2179,24.3038,24.2179,24.2731,186100.0
2005-08-30 15:35:00,39.54,39.71,39.54,39.71,194200.0,24.2609,24.3652,24.2609,24.3652,194200.0
2005-08-30 15:40:00,39.68,39.79,39.68,39.79,361000.0,24.3468,24.4143,24.3468,24.4143,361000.0
2005-08-30 15:45:00,39.79,39.93,39.78,39.8,354900.0,24.4143,24.5002,24.4081,24.4204,354900.0
2005-08-30 15:50:00,39.81,39.82,39.72,39.79,249500.0,24.4265,24.4327,24.3713,24.4143,249500.0
2005-08-30 15:55:00,39.78,39.79,39.74,39.75,287300.0,24.4081,24.4143,24.3836,24.3897,287300.0
2005-08-31 09:30:00,40.1,40.1,40.0,40.08,341600.0,24.6045,24.6045,24.5431,24.5922,341600.0
2005-08-31 09:35:00,40.08,40.11,40.05,40.11,162400.0,24.5922,24.6106,24.5738,24.6106,162400.0
2005-08-31 09:40:00,40.1,40.11,39.86,39.87,162200.0,24.6045,24.6106,24.4572,24.4634,162200.0
2005-08-31 09:45:00,39.87,39.96,39.85,39.93,144800.0,24.4634,24.5186,24.4511,24.5002,144800.0
2005-08-31 09:50:00,39.93,39.98,39.9,39.93,136900.0,24.5002,24.5308,24.4818,24.5002,136900.0
2005-08-31 09:55:00,39.93,39.93,39.76,39.77,207200.0,24.5002,24.5002,24.3959,24.402,207200.0
2005-08-31 10:00:00,39.76,39.78,39.63,39.71,249200.0,24.3959,24.4081,24.3161,24.3652,249200.0
2005-08-31 10:05:00,39.71,39.73,39.58,39.6,188600.0,24.3652,24.3775,24.2854,24.2977,188600.0
2005-08-31 10:10:00,39.58,39.67,39.52,39.67,140700.0,24.2854,24.3406,24.2486,24.3406,140700.0
2005-08-31 10:15:00,39.66,39.8,39.64,39.67,123700.0,24.3345,24.4204,24.3222,24.3406,123700.0
2005-08-31 10:20:00,39.67,39.82,39.65,39.71,118300.0,24.3406,24.4327,24.3284,24.3652,118300.0
2005-08-31 10:25:00,39.7,39.73,39.58,39.63,131400.0,24.359,24.3775,24.2854,24.3161,131400.0
2005-08-31 10:30:00,39.66,39.66,39.55,39.61,134400.0,24.3345,24.3345,24.267,24.3038,134400.0
2005-08-31 10:35:00,39.62,39.77,39.57,39.77,123800.0,24.31,24.402,24.2793,24.402,123800.0
2005-08-31 10:40:00,39.77,39.96,39.74,39.83,231500.0,24.402,24.5186,24.3836,24.4388,231500.0
2005-08-31 10:45:00,39.83,39.85,39.76,39.77,104100.0,24.4388,24.4511,24.3959,24.402,104100.0
2005-08-31 10:50:00,39.76,39.92,39.7,39.92,175300.0,24.3959,24.494,24.359,24.494,175300.0
2005-08-31 10:55:00,39.92,39.94,39.86,39.94,140700.0,24.494,24.5063,24.4572,24.5063,140700.0
2005-08-31 11:00:00,39.94,39.99,39.89,39.89,137700.0,24.5063,24.537,24.4756,24.4756,137700.0
2005-08-31 11:05:00,39.89,39.96,39.85,39.94,131500.0,24.4756,24.5186,24.4511,24.5063,131500.0
2005-08-31 11:10:00,39.94,40.1,39.94,40.08,218100.0,24.5063,24.6045,24.5063,24.5922,218100.0
2005-08-31 11:15:00,40.09,40.19,40.08,40.19,231500.0,24.5983,24.6597,24.5922,24.6597,231500.0
2005-08-31 11:20:00,40.18,40.32,40.17,40.3,181600.0,24.6536,24.7395,24.6474,24.7272,181600.0
2005-08-31 11:25:00,40.3,40.3,40.15,40.19,205700.0,24.7272,24.7272,24.6352,24.6597,205700.0
2005-08-31 11:30:00,40.19,40.2,40.12,40.16,134000.0,24.6597,24.6658,24.6167,24.6413,134000.0
2005-08-31 11:35:00,40.14,40.23,40.14,40.22,97300.0,24.629,24.6842,24.629,24.6781,97300.0
2005-08-31 11:40:00,40.21,40.25,40.17,40.23,94800.0,24.672,24.6965,24.6474,24.6842,94800.0
2005-08-31 11:45:00,40.23,40.23,40.15,40.18,108800.0,24.6842,24.6842,24.6352,24.6536,108800.0
2005-08-31 11:50:00,40.18,40.2,40.06,40.06,92700.0,24.6536,24.6658,24.5799,24.5799,92700.0
2005-08-31 11:55:00,40.06,40.12,40.0,40.02,117800.0,24.5799,24.6167,24.5431,24.5554,117800.0
2005-08-31 12:00:00,40.01,40.12,40.01,40.05,69000.0,24.5493,24.6167,24.5493,24.5738,69000.0
2005-08-31 12:05:00,40.06,40.06,40.0,40.0,134200.0,24.5799,24.5799,24.5431,24.5431,134200.0
2005-08-31 12:10:00,40.04,40.04,39.86,39.87,142400.0,24.5677,24.5677,24.4572,24.4634,142400.0
2005-08-31 12:15:00,39.87,40.0,39.85,39.96,74400.0,24.4634,24.5431,24.4511,24.5186,74400.0
2005-08-31 12:20:00,39.98,40.05,39.98,40.04,53500.0,24.5308,24.5738,24.5308,24.5677,53500.0
2005-08-31 12:25:00,40.04,40.06,40.01,40.01,159700.0,24.5677,24.5799,24.5493,24.5493,159700.0
2005-08-31 12:30:00,40.0,40.05,40.0,40.01,114600.0,24.5431,24.5738,24.5431,24.5493,114600.0
2005-08-31 12:35:00,40.02,40.02,39.95,39.97,42100.0,24.5554,24.5554,24.5124,24.5247,42100.0
2005-08-31 12:40:00,39.97,39.99,39.95,39.99,72400.0,24.5247,24.537,24.5124,24.537,72400.0
2005-08-31 12:45:00,39.99,40.0,39.95,39.98,53600.0,24.537,24.5431,24.5124,24.5308,53600.0
2005-08-31 12:50:00,39.98,40.08,39.97,40.0,44300.0,24.5308,24.5922,24.5247,24.5431,44300.0
2005-08-31 12:55:00,40.02,40.1,39.99,40.05,85900.0,24.5554,24.6045,24.537,24.5738,85900.0
2005-08-31 13:00:00,40.06,40.1,40.02,40.1,55800.0,24.5799,24.6045,24.5554,24.6045,55800.0
2005-08-31 13:05:00,40.09,40.15,40.06,40.15,90700.0,24.5983,24.6352,24.5799,24.6352,90700.0
2005-08-31 13:10:00,40.2,40.25,40.15,40.25,132200.0,24.6658,24.6965,24.6352,24.6965,132200.0
2005-08-31 13:15:00,40.25,40.25,40.21,40.25,117600.0,24.6965,24.6965,24.672,24.6965,117600.0
2005-08-31 13:20:00,40.25,40.25,40.18,40.21,70000.0,24.6965,24.6965,24.6536,24.672,70000.0
2005-08-31 13:25:00,40.22,40.26,40.21,40.26,100200.0,24.6781,24.7026,24.672,24.7026,100200.0
2005-08-31 13:30:00,40.25,40.3,40.24,40.27,127200.0,24.6965,24.7272,24.6904,24.7088,127200.0
2005-08-31 13:35:00,40.28,40.3,40.23,40.25,82000.0,24.7149,24.7272,24.6842,24.6965,82000.0
2005-08-31 13:40:00,40.25,40.26,40.21,40.24,53100.0,24.6965,24.7026,24.672,24.6904,53100.0
2005-08-31 13:45:00,40.25,40.25,40.15,40.19,82700.0,24.6965,24.6965,24.6352,24.6597,82700.0
2005-08-31 13:50:00,40.16,40.32,40.15,40.31,75200.0,24.6413,24.7395,24.6352,24.7333,75200.0
2005-08-31 13:55:00,40.31,40.35,40.29,40.34,134900.0,24.7333,24.7579,24.7211,24.7517,134900.0
2005-08-31 14:00:00,40.34,40.35,40.28,40.28,149500.0,24.7517,24.7579,24.7149,24.7149,149500.0
2005-08-31 14:05:00,40.28,40.31,40.19,40.23,71500.0,24.7149,24.7333,24.6597,24.6842,71500.0
2005-08-31 14:10:00,40.23,40.28,40.2,40.25,55600.0,24.6842,24.7149,24.6658,24.6965,55600.0
2005-08-31 14:15:00,40.25,40.3,40.22,40.27,57900.0,24.6965,24.7272,24.6781,24.7088,57900.0
2005-08-31 14:20:00,40.27,40.28,40.21,40.22,100300.0,24.7088,24.7149,24.672,24.6781,100300.0
2005-08-31 14:25:00,40.21,40.3,40.2,40.29,61100.0,24.672,24.7272,24.6658,24.7211,61100.0
2005-08-31 14:30:00,40.3,40.31,40.27,40.29,63600.0,24.7272,24.7333,24.7088,24.7211,63600.0
2005-08-31 14:35:00,40.3,40.33,40.27,40.32,81300.0,24.7272,24.7456,24.7088,24.7395,81300.0
2005-08-31 14:40:00,40.3,40.32,40.26,40.28,55600.0,24.7272,24.7395,24.7026,24.7149,55600.0
2005-08-31 14:45:00,40.29,40.33,40.25,40.27,67300.0,24.7211,24.7456,24.6965,24.7088,67300.0
2005-08-31 14:50:00,40.27,40.33,40.25,40.3,60200.0,24.7088,24.7456,24.6965,24.7272,60200.0
2005-08-31 14:55:00,40.34,40.39,40.31,40.36,147600.0,24.7517,24.7824,24.7333,24.764,147600.0
2005-08-31 15:00:00,40.37,40.39,40.34,40.35,84600.0,24.7701,24.7824,24.7517,24.7579,84600.0
2005-08-31 15:05:00,40.35,40.38,40.32,40.35,92200.0,24.7579,24.7763,24.7395,24.7579,92200.0
2005-08-31 15:10:00,40.35,40.41,40.33,40.35,157500.0,24.7579,24.7947,24.7456,24.7579,157500.0
2005-08-31 15:15:00,40.34,40.37,40.3,40.35,125000.0,24.7517,24.7701,24.7272,24.7579,125000.0
2005-08-31 15:20:00,40.36,40.37,40.33,40.34,99100.0,24.764,24.7701,24.7456,24.7517,99100.0
2005-08-31 15:25:00,40.35,40.43,40.34,40.41,141800.0,24.7579,24.807,24.7517,24.7947,141800.0
2005-08-31 15:30:00,40.41,40.5,40.38,40.49,150000.0,24.7947,24.8499,24.7763,24.8438,150000.0
2005-08-31 15:35:00,40.48,40.49,40.4,40.4,165800.0,24.8376,24.8438,24.7885,24.7885,165800.0
2005-08-31 15:40:00,40.4,40.42,40.38,40.39,191100.0,24.7885,24.8008,24.7763,24.7824,191100.0
2005-08-31 15:45:00,40.38,40.39,40.34,40.38,205100.0,24.7763,24.7824,24.7517,24.7763,205100.0
2005-08-31 15:50:00,40.38,40.42,40.34,40.34,211100.0,24.7763,24.8008,24.7517,24.7517,211100.0
2005-08-31 15:55:00,40.35,40.35,40.25,40.34,406500.0,24.7579,24.7579,24.6965,24.7517,406500.0
2005-09-01 09:30:00,40.7,40.75,40.62,40.75,388500.0,24.9726,25.0033,24.9235,25.0033,388500.0
2005-09-01 09:35:00,40.75,40.85,40.72,40.85,270000.0,25.0033,25.0647,24.9849,25.0647,270000.0
2005-09-01 09:40:00,40.85,40.92,40.81,40.86,221500.0,25.0647,25.1076,25.0401,25.0708,221500.0
2005-09-01 09:45:00,40.83,40.98,40.8,40.98,190400.0,25.0524,25.1444,25.034,25.1444,190400.0
2005-09-01 09:50:00,40.96,40.99,40.75,40.99,225100.0,25.1322,25.1506,25.0033,25.1506,225100.0
2005-09-01 09:55:00,40.97,40.99,40.92,40.95,228300.0,25.1383,25.1506,25.1076,25.126,228300.0
2005-09-01 10:00:00,40.93,40.96,40.68,40.77,236700.0,25.1137,25.1322,24.9603,25.0156,236700.0
2005-09-01 10:05:00,40.8,40.91,40.65,40.71,149400.0,25.034,25.1015,24.9419,24.9788,149400.0
2005-09-01 10:10:00,40.69,40.7,40.5,40.5,183300.0,24.9665,24.9726,24.8499,24.8499,183300.0
2005-09-01 10:15:00,40.5,40.65,40.35,40.47,300200.0,24.8499,24.9419,24.7579,24.8315,300200.0
2005-09-01 10:20:00,40.47,40.47,40.32,40.34,279000.0,24.8315,24.8315,24.7395,24.7517,279000.0
2005-09-01 10:25:00,40.34,40.36,40.29,40.32,181900.0,24.7517,24.764,24.7211,24.7395,181900.0
2005-09-01 10:30:00,40.32,40.41,40.26,40.29,186000.0,24.7395,24.7947,24.7026,24.7211,186000.0
2005-09-01 10:35:00,40.3,40.31,40.15,40.2,213900.0,24.7272,24.7333,24.6352,24.6658,213900.0
2005-09-01 10:40:00,40.21,40.3,40.2,40.29,96400.0,24.672,24.7272,24.6658,24.7211,96400.0
2005-09-01 10:45:00,40.28,40.38,40.27,40.36,131100.0,24.7149,24.7763,24.7088,24.764,131100.0
2005-09-01 10:50:00,40.35,40.37,40.33,40.36,164600.0,24.7579,24.7701,24.7456,24.764,164600.0
2005-09-01 10:55:00,40.36,40.37,40.32,40.33,61200.0,24.764,24.7701,24.7395,24.7456,61200.0
2005-09-01 11:00:00,40.32,40.32,40.29,40.32,81700.0,24.7395,24.7395,24.7211,24.7395,81700.0
2005-09-01 11:05:00,40.31,40.35,40.3,40.32,99700.0,24.7333,24.7579,24.7272,24.7395,99700.0
2005-09-01 11:10:00,40.32,40.48,40.32,40.45,124800.0,24.7395,24.8376,24.7395,24.8192,124800.0
2005-09-01 11:15:00,40.47,40.5,40.44,40.5,127100.0,24.8315,24.8499,24.8131,24.8499,127100.0
2005-09-01 11:20:00,40.49,40.61,40.49,40.61,143700.0,24.8438,24.9174,24.8438,24.9174,143700.0
2005-09-01 11:25:00,40.6,40.61,40.56,40.59,107100.0,24.9113,24.9174,24.8867,24.9051,107100.0
2005-09-01 11:30:00,40.59,40.7,40.59,40.66,226300.0,24.9051,24.9726,24.9051,24.9481,226300.0
2005-09-01 11:35:00,40.67,40.8,40.66,40.78,174400.0,24.9542,25.034,24.9481,25.0217,174400.0
2005-09-01 11:40:00,40.78,40.9,40.74,40.83,194200.0,25.0217,25.0953,24.9972,25.0524,194200.0
2005-09-01 11:45:00,40.83,40.87,40.81,40.82,164300.0,25.0524,25.0769,25.0401,25.0462,164300.0
2005-09-01 11:50:00,40.83,40.86,40.82,40.84,118600.0,25.0524,25.0708,25.0462,25.0585,118600.0
2005-09-01 11:55:00,40.84,40.88,40.83,40.87,71400.0,25.0585,25.0831,25.0524,25.0769,71400.0
2005-09-01 12:00:00,40.87,40.87,40.84,40.86,145900.0,25.0769,25.0769,25.0585,25.0708,145900.0
2005-09-01 12:05:00,40.86,40.88,40.85,40.85,144500.0,25.0708,25.0831,25.0647,25.0647,144500.0
2005-09-01 12:10:00,40.85,40.86,40.81,40.83,198000.0,25.0647,25.0708,25.0401,25.0524,198000.0
2005-09-01 12:15:00,40.83,40.9,40.82,40.88,150800.0,25.0524,25.0953,25.0462,25.0831,150800.0
2005-09-01 12:20:00,40.88,40.89,40.85,40.88,62700.0,25.0831,25.0892,25.0647,25.0831,62700.0
2005-09-01 12:25:00,40.88,40.93,40.85,40.92,73000.0,25.0831,25.1137,25.0647,25.1076,73000.0
2005-09-01 12:30:00,40.92,40.95,40.86,40.89,79500.0,25.1076,25.126,25.0708,25.0892,79500.0
2005-09-01 12:35:00,40.88,40.88,40.86,40.87,80900.0,25.0831,25.0831,25.0708,25.0769,80900.0
2005-09-01 12:40:00,40.87,40.89,40.86,40.86,43000.0,25.0769,25.0892,25.0708,25.0708,43000.0
2005-09-01 12:45:00,40.86,40.87,40.85,40.86,49100.0,25.0708,25.0769,25.0647,25.0708,49100.0
2005-09-01 12:50:00,40.85,40.86,40.8,40.8,114500.0,25.0647,25.0708,25.034,25.034,114500.0
2005-09-01 12:55:00,40.8,40.81,40.62,40.65,125700.0,25.034,25.0401,24.9235,24.9419,125700.0
2005-09-01 13:00:00,40.65,40.73,40.62,40.72,79700.0,24.9419,24.991,24.9235,24.9849,79700.0
2005-09-01 13:05:00,40.71,40.72,40.66,40.7,46300.0,24.9788,24.9849,24.9481,24.9726,46300.0
2005-09-01 13:10:00,40.72,40.76,40.68,40.69,66000.0,24.9849,25.0094,24.9603,24.9665,66000.0
2005-09-01 13:15:00,40.67,40.67,40.55,40.58,73600.0,24.9542,24.9542,24.8806,24.899,73600.0
2005-09-01 13:20:00,40.57,40.6,40.55,40.57,85800.0,24.8929,24.9113,24.8806,24.8929,85800.0
2005-09-01 13:25:00,40.57,40.62,40.55,40.62,97500.0,24.8929,24.9235,24.8806,24.9235,97500.0
2005-09-01 13:30:00,40.59,40.65,40.58,40.6,65700.0,24.9051,24.9419,24.899,24.9113,65700.0
2005-09-01 13:35:00,40.6,40.64,40.6,40.61,39100.0,24.9113,24.9358,24.9113,24.9174,39100.0
2005-09-01 13:40:00,40.61,40.61,40.55,40.56,88700.0,24.9174,24.9174,24.8806,24.8867,88700.0
2005-09-01 13:45:00,40.57,40.61,40.55,40.58,103300.0,24.8929,24.9174,24.8806,24.899,103300.0
2005-09-01 13:50:00,40.58,40.59,40.5,40.51,85500.0,24.899,24.9051,24.8499,24.856,85500.0
2005-09-01 13:55:00,40.52,40.53,40.46,40.48,52200.0,24.8622,24.8683,24.8254,24.8376,52200.0
2005-09-01 14:00:00,40.48,40.5,40.44,40.45,88100.0,24.8376,24.8499,24.8131,24.8192,88100.0
2005-09-01 14:05:00,40.45,40.48,40.39,40.47,157100.0,24.8192,24.8376,24.7824,24.8315,157100.0
2005-09-01 14:10:00,40.46,40.56,40.45,40.54,103900.0,24.8254,24.8867,24.8192,24.8744,103900.0
2005-09-01 14:15:00,40.54,40.55,40.47,40.52,71900.0,24.8744,24.8806,24.8315,24.8622,71900.0
2005-09-01 14:20:00,40.53,40.59,40.53,40.57,131000.0,24.8683,24.9051,24.8683,24.8929,131000.0
2005-09-01 14:25:00,40.57,40.6,40.54,40.56,155400.0,24.8929,24.9113,24.8744,24.8867,155400.0
2005-09-01 14:30:00,40.56,40.69,40.53,40.67,112500.0,24.8867,24.9665,24.8683,24.9542,112500.0
2005-09-01 14:35:00,40.66,40.67,40.57,40.62,183500.0,24.9481,24.9542,24.8929,24.9235,183500.0
2005-09-01 14:40:00,40.61,40.71,40.6,40.64,86100.0,24.9174,24.9788,24.9113,24.9358,86100.0
2005-09-01 14:45:00,40.64,40.69,40.6,40.61,115400.0,24.9358,24.9665,24.9113,24.9174,115400.0
2005-09-01 14:50:00,40.6,40.7,40.6,40.7,70500.0,24.9113,24.9726,24.9113,24.9726,70500.0
2005-09-01 14:55:00,40.7,40.71,40.6,40.64,111000.0,24.9726,24.9788,24.9113,24.9358,111000.0
2005-09-01 15:00:00,40.65,40.72,40.64,40.66,101200.0,24.9419,24.9849,24.9358,24.9481,101200.0
2005-09-01 15:05:00,40.66,40.66,40.6,40.64,44900.0,24.9481,24.9481,24.9113,24.9358,44900.0
2005-09-01 15:10:00,40.63,40.66,40.6,40.64,87200.0,24.9297,24.9481,24.9113,24.9358,87200.0
2005-09-01 15:15:00,40.65,40.69,40.61,40.61,118300.0,24.9419,24.9665,24.9174,24.9174,118300.0
2005-09-01 15:20:00,40.62,40.67,40.61,40.66,67000.0,24.9235,24.9542,24.9174,24.9481,67000.0
2005-09-01 15:25:00,40.66,40.69,40.65,40.66,77000.0,24.9481,24.9665,24.9419,24.9481,77000.0
2005-09-01 15:30:00,40.66,40.67,40.6,40.63,126900.0,24.9481,24.9542,24.9113,24.9297,126900.0
2005-09-01 15:35:00,40.6,40.71,40.6,40.71,179800.0,24.9113,24.9788,24.9113,24.9788,179800.0
2005-09-01 15:40:00,40.71,40.75,40.66,40.72,183100.0,24.9788,25.0033,24.9481,24.9849,183100.0
2005-09-01 15:45:00,40.73,40.74,40.68,40.72,185500.0,24.991,24.9972,24.9603,24.9849,185500.0
2005-09-01 15:50:00,40.76,40.76,40.62,40.63,154600.0,25.0094,25.0094,24.9235,24.9297,154600.0
2005-09-01 15:55:00,40.63,40.64,40.58,40.63,171000.0,24.9297,24.9358,24.899,24.9297,171000.0
2005-09-02 09:30:00,40.9,40.91,40.8,40.8,286100.0,25.0953,25.1015,25.034,25.034,286100.0
2005-09-02 09:35:00,40.85,40.87,40.74,40.74,107400.0,25.0647,25.0769,24.9972,24.9972,107400.0
2005-09-02 09:40:00,40.74,40.84,40.67,40.79,94200.0,24.9972,25.0585,24.9542,25.0278,94200.0
2005-09-02 09:45:00,40.78,40.83,40.74,40.8,112400.0,25.0217,25.0524,24.9972,25.034,112400.0
2005-09-02 09:50:00,40.82,40.85,40.74,40.78,140600.0,25.0462,25.0647,24.9972,25.0217,140600.0
2005-09-02 09:55:00,40.78,40.84,40.74,40.77,183400.0,25.0217,25.0585,24.9972,25.0156,183400.0
2005-09-02 10:00:00,40.76,40.82,40.76,40.77,84700.0,25.0094,25.0462,25.0094,25.0156,84700.0
2005-09-02 10:05:00,40.78,40.78,40.67,40.69,137900.0,25.0217,25.0217,24.9542,24.9665,137900.0
2005-09-02 10:10:00,40.69,40.75,40.64,40.65,124000.0,24.9665,25.0033,24.9358,24.9419,124000.0
2005-09-02 10:15:00,40.65,40.66,40.5,40.51,128200.0,24.9419,24.9481,24.8499,24.856,128200.0
2005-09-02 10:20:00,40.51,40.53,40.41,40.41,153300.0,24.856,24.8683,24.7947,24.7947,153300.0
2005-09-02 10:25:00,40.42,40.42,40.34,40.34,139500.0,24.8008,24.8008,24.7517,24.7517,139500.0
2005-09-02 10:30:00,40.34,40.35,40.25,40.26,149600.0,24.7517,24.7579,24.6965,24.7026,149600.0
2005-09-02 10:35:00,40.28,40.38,40.28,40.35,87200.0,24.7149,24.7763,24.7149,24.7579,87200.0
2005-09-02 10:40:00,40.33,40.38,40.25,40.38,109500.0,24.7456,24.7763,24.6965,24.7763,109500.0
2005-09-02 10:45:00,40.35,40.43,40.33,40.41,78100.0,24.7579,24.807,24.7456,24.7947,78100.0
2005-09-02 10:50:00,40.41,40.47,40.37,40.43,68600.0,24.7947,24.8315,24.7701,24.807,68600.0
2005-09-02 10:55:00,40.43,40.43,40.37,40.41,80000.0,24.807,24.807,24.7701,24.7947,80000.0
2005-09-02 11:00:00,40.4,40.55,40.4,40.48,73600.0,24.7885,24.8806,24.7885,24.8376,73600.0
2005-09-02 11:05:00,40.48,40.49,40.4,40.44,110500.0,24.8376,24.8438,24.7885,24.8131,110500.0
2005-09-02 11:10:00,40.44,40.47,40.38,40.47,73100.0,24.8131,24.8315,24.7763,24.8315,73100.0
2005-09-02 11:15:00,40.45,40.51,40.45,40.46,78800.0,24.8192,24.856,24.8192,24.8254,78800.0
2005-09-02 11:20:00,40.46,40.47,40.35,40.38,79800.0,24.8254,24.8315,24.7579,24.7763,79800.0
2005-09-02 11:25:00,40.38,40.41,40.29,40.3,131000.0,24.7763,24.7947,24.7211,24.7272,131000.0
2005-09-02 11:30:00,40.3,40.3,40.22,40.24,148200.0,24.7272,24.7272,24.6781,24.6904,148200.0
2005-09-02 11:35:00,40.24,40.27,40.17,40.22,121000.0,24.6904,24.7088,24.6474,24.6781,121000.0
2005-09-02 11:40:00,40.22,40.27,40.21,40.25,65200.0,24.6781,24.7088,24.672,24.6965,65200.0
2005-09-02 11:45:00,40.25,40.26,40.2,40.2,48400.0,24.6965,24.7026,24.6658,24.6658,48400.0
2005-09-02 11:50:00,40.2,40.22,40.16,40.16,65100.0,24.6658,24.6781,24.6413,24.6413,65100.0
2005-09-02 11:55:00,40.16,40.21,40.15,40.21,82100.0,24.6413,24.672,24.6352,24.672,82100.0
2005-09-02 12:00:00,40.2,40.3,40.19,40.29,93400.0,24.6658,24.7272,24.6597,24.7211,93400.0
2005-09-02 12:05:00,40.28,40.36,40.27,40.36,70300.0,24.7149,24.764,24.7088,24.764,70300.0
2005-09-02 12:10:00,40.34,40.38,40.32,40.34,117400.0,24.7517,24.7763,24.7395,24.7517,117400.0
2005-09-02 12:15:00,40.33,40.38,40.33,40.38,70800.0,24.7456,24.7763,24.7456,24.7763,70800.0
2005-09-02 12:20:00,40.38,40.46,40.38,40.4,177700.0,24.7763,24.8254,24.7763,24.7885,177700.0
2005-09-02 12:25:00,40.4,40.41,40.36,40.4,55300.0,24.7885,24.7947,24.764,24.7885,55300.0
2005-09-02 12:30:00,40.39,40.47,40.39,40.45,43900.0,24.7824,24.8315,24.7824,24.8192,43900.0
2005-09-02 12:35:00,40.44,40.79,40.4,40.42,47600.0,24.8131,25.0278,24.7885,24.8008,47600.0
2005-09-02 12:40:00,40.42,40.49,40.42,40.48,46000.0,24.8008,24.8438,24.8008,24.8376,46000.0
2005-09-02 12:45:00,40.48,40.48,40.44,40.45,20400.0,24.8376,24.8376,24.8131,24.8192,20400.0
2005-09-02 12:50:00,40.43,40.46,40.42,40.46,66900.0,24.807,24.8254,24.8008,24.8254,66900.0
2005-09-02 12:55:00,40.46,40.49,40.4,40.43,68100.0,24.8254,24.8438,24.7885,24.807,68100.0
2005-09-02 13:00:00,40.42,40.49,40.42,40.46,43100.0,24.8008,24.8438,24.8008,24.8254,43100.0
2005-09-02 13:05:00,40.45,40.5,40.43,40.48,41400.0,24.8192,24.8499,24.807,24.8376,41400.0
2005-09-02 13:10:00,40.46,40.47,40.41,40.43,40100.0,24.8254,24.8315,24.7947,24.807,40100.0
2005-09-02 13:15:00,40.42,40.44,40.41,40.43,41400.0,24.8008,24.8131,24.7947,24.807,41400.0
2005-09-02 13:20:00,40.42,40.5,40.42,40.48,122600.0,24.8008,24.8499,24.8008,24.8376,122600.0
2005-09-02 13:25:00,40.51,40.6,40.49,40.59,63900.0,24.856,24.9113,24.8438,24.9051,63900.0
2005-09-02 13:30:00,40.6,40.61,40.5,40.5,37500.0,24.9113,24.9174,24.8499,24.8499,37500.0
2005-09-02 13:35:00,40.5,40.54,40.5,40.53,44200.0,24.8499,24.8744,24.8499,24.8683,44200.0
2005-09-02 13:40:00,40.52,40.56,40.52,40.54,70900.0,24.8622,24.8867,24.8622,24.8744,70900.0
2005-09-02 13:45:00,40.56,40.56,40.53,40.54,26800.0,24.8867,24.8867,24.8683,24.8744,26800.0
2005-09-02 13:50:00,40.53,40.59,40.53,40.59,65200.0,24.8683,24.9051,24.8683,24.9051,65200.0
2005-09-02 13:55:00,40.59,40.61,40.58,40.61,51100.0,24.9051,24.9174,24.899,24.9174,51100.0
2005-09-02 14:00:00,40.61,40.62,40.58,40.61,37200.0,24.9174,24.9235,24.899,24.9174,37200.0
2005-09-02 14:05:00,40.59,40.62,40.56,40.58,42700.0,24.9051,24.9235,24.8867,24.899,42700.0
2005-09-02 14:10:00,40.59,40.61,40.58,40.59,48300.0,24.9051,24.9174,24.899,24.9051,48300.0
2005-09-02 14:15:00,40.6,40.62,40.58,40.6,47000.0,24.9113,24.9235,24.899,24.9113,47000.0
2005-09-02 14:20:00,40.61,40.62,40.58,40.58,92300.0,24.9174,24.9235,24.899,24.899,92300.0
2005-09-02 14:25:00,40.59,40.6,40.55,40.56,70800.0,24.9051,24.9113,24.8806,24.8867,70800.0
2005-09-02 14:30:00,40.55,40.59,40.55,40.55,148200.0,24.8806,24.9051,24.8806,24.8806,148200.0
2005-09-02 14:35:00,40.56,40.56,40.47,40.47,119500.0,24.8867,24.8867,24.8315,24.8315,119500.0
2005-09-02 14:40:00,40.48,40.49,40.43,40.44,45300.0,24.8376,24.8438,24.807,24.8131,45300.0
2005-09-02 14:45:00,40.42,40.44,40.38,40.4,52700.0,24.8008,24.8131,24.7763,24.7885,52700.0
2005-09-02 14:50:00,40.39,40.4,40.35,40.37,59600.0,24.7824,24.7885,24.7579,24.7701,59600.0
2005-09-02 14:55:00,40.37,40.37,40.33,40.36,31700.0,24.7701,24.7701,24.7456,24.764,31700.0
2005-09-02 15:00:00,40.36,40.36,40.33,40.36,54500.0,24.764,24.764,24.7456,24.764,54500.0
2005-09-02 15:05:00,40.36,40.37,40.34,40.36,66800.0,24.764,24.7701,24.7517,24.764,66800.0
2005-09-02 15:10:00,40.37,40.37,40.34,40.34,52600.0,24.7701,24.7701,24.7517,24.7517,52600.0
2005-09-02 15:15:00,40.34,40.37,40.33,40.35,101900.0,24.7517,24.7701,24.7456,24.7579,101900.0
2005-09-02 15:20:00,40.35,40.35,40.3,40.31,64500.0,24.7579,24.7579,24.7272,24.7333,64500.0
2005-09-02 15:25:00,40.3,40.36,40.3,40.35,148800.0,24.7272,24.764,24.7272,24.7579,148800.0
2005-09-02 15:30:00,40.35,40.38,40.34,40.37,101600.0,24.7579,24.7763,24.7517,24.7701,101600.0
2005-09-02 15:35:00,40.37,40.42,40.37,40.41,106700.0,24.7701,24.8008,24.7701,24.7947,106700.0
2005-09-02 15:40:00,40.42,40.46,40.41,40.43,149200.0,24.8008,24.8254,24.7947,24.807,149200.0
2005-09-02 15:45:00,40.43,40.43,40.38,40.38,177500.0,24.807,24.807,24.7763,24.7763,177500.0
2005-09-02 15:50:00,40.38,40.45,40.38,40.39,166800.0,24.7763,24.8192,24.7763,24.7824,166800.0
2005-09-02 15:55:00,40.39,40.39,40.32,40.33,199200.0,24.7824,24.7824,24.7395,24.7456,199200.0
2005-09-06 09:30:00,40.7,40.89,40.7,40.86,428800.0,24.9726,25.0892,24.9726,25.0708,428800.0
2005-09-06 09:35:00,40.88,40.97,40.77,40.97,170800.0,25.0831,25.1383,25.0156,25.1383,170800.0
2005-09-06 09:40:00,40.92,41.0,40.91,40.99,266000.0,25.1076,25.1567,25.1015,25.1506,266000.0
2005-09-06 09:45:00,40.99,40.99,40.83,40.88,171500.0,25.1506,25.1506,25.0524,25.0831,171500.0
2005-09-06 09:50:00,40.85,40.9,40.82,40.84,151200.0,25.0647,25.0953,25.0462,25.0585,151200.0
2005-09-06 09:55:00,40.83,40.83,40.76,40.77,159000.0,25.0524,25.0524,25.0094,25.0156,159000.0
2005-09-06 10:00:00,40.77,40.89,40.77,40.88,169800.0,25.0156,25.0892,25.0156,25.0831,169800.0
2005-09-06 10:05:00,40.88,40.98,40.87,40.92,150700.0,25.0831,25.1444,25.0769,25.1076,150700.0
2005-09-06 10:10:00,40.91,40.96,40.91,40.92,95300.0,25.1015,25.1322,25.1015,25.1076,95300.0
2005-09-06 10:15:00,40.92,40.96,40.9,40.93,83800.0,25.1076,25.1322,25.0953,25.1137,83800.0
2005-09-06 10:20:00,40.94,40.95,40.81,40.82,99400.0,25.1199,25.126,25.0401,25.0462,99400.0
2005-09-06 10:25:00,40.82,40.93,40.8,40.82,118500.0,25.0462,25.1137,25.034,25.0462,118500.0
2005-09-06 10:30:00,40.83,40.87,40.82,40.85,119500.0,25.0524,25.0769,25.0462,25.0647,119500.0
2005-09-06 10:35:00,40.84,40.86,40.83,40.84,53700.0,25.0585,25.0708,25.0524,25.0585,53700.0
2005-09-06 10:40:00,40.84,40.85,40.82,40.85,76300.0,25.0585,25.0647,25.0462,25.0647,76300.0
2005-09-06 10:45:00,40.86,40.9,40.83,40.87,128900.0,25.0708,25.0953,25.0524,25.0769,128900.0
2005-09-06 10:50:00,40.88,40.93,40.87,40.89,83600.0,25.0831,25.1137,25.0769,25.0892,83600.0
2005-09-06 10:55:00,40.9,40.92,40.87,40.9,65200.0,25.0953,25.1076,25.0769,25.0953,65200.0
2005-09-06 11:00:00,40.89,40.9,40.86,40.87,45600.0,25.0892,25.0953,25.0708,25.0769,45600.0
2005-09-06 11:05:00,40.87,40.87,40.8,40.81,136800.0,25.0769,25.0769,25.034,25.0401,136800.0
2005-09-06 11:10:00,40.83,40.85,40.8,40.83,68200.0,25.0524,25.0647,25.034,25.0524,68200.0
2005-09-06 11:15:00,40.83,40.87,40.82,40.85,115100.0,25.0524,25.0769,25.0462,25.0647,115100.0
2005-09-06 11:20:00,40.85,40.87,40.82,40.83,90000.0,25.0647,25.0769,25.0462,25.0524,90000.0
2005-09-06 11:25:00,40.83,40.87,40.82,40.86,38400.0,25.0524,25.0769,25.0462,25.0708,38400.0
2005-09-06 11:30:00,40.87,40.87,40.84,40.85,35200.0,25.0769,25.0769,25.0585,25.0647,35200.0
2005-09-06 11:35:00,40.85,40.88,40.83,40.83,105800.0,25.0647,25.0831,25.0524,25.0524,105800.0
2005-09-06 11:40:00,40.84,40.84,40.79,40.8,55800.0,25.0585,25.0585,25.0278,25.034,55800.0
2005-09-06 11:45:00,40.81,40.85,40.8,40.84,40300.0,25.0401,25.0647,25.034,25.0585,40300.0
2005-09-06 11:50:00,40.83,40.84,40.78,40.8,47300.0,25.0524,25.0585,25.0217,25.034,47300.0
2005-09-06 11:55:00,40.81,40.83,40.8,40.81,50100.0,25.0401,25.0524,25.034,25.0401,50100.0
2005-09-06 12:00:00,40.81,40.83,40.8,40.8,33500.0,25.0401,25.0524,25.034,25.034,33500.0
2005-09-06 12:05:00,40.8,40.86,40.79,40.85,56000.0,25.034,25.0708,25.0278,25.0647,56000.0
2005-09-06 12:10:00,40.84,40.88,40.83,40.86,77100.0,25.0585,25.0831,25.0524,25.0708,77100.0
2005-09-06 12:15:00,40.87,40.9,40.85,40.89,41800.0,25.0769,25.0953,25.0647,25.0892,41800.0
2005-09-06 12:20:00,40.89,40.89,40.83,40.86,55800.0,25.0892,25.0892,25.0524,25.0708,55800.0
2005-09-06 12:25:00,40.88,40.93,40.87,40.88,97000.0,25.0831,25.1137,25.0769,25.0831,97000.0
2005-09-06 12:30:00,40.88,40.93,40.87,40.92,74900.0,25.0831,25.1137,25.0769,25.1076,74900.0
2005-09-06 12:35:00,40.9,40.97,40.89,40.96,68000.0,25.0953,25.1383,25.0892,25.1322,68000.0
2005-09-06 12:40:00,40.96,40.98,40.93,40.96,67300.0,25.1322,25.1444,25.1137,25.1322,67300.0
2005-09-06 12:45:00,40.97,40.98,40.96,40.98,51900.0,25.1383,25.1444,25.1322,25.1444,51900.0
2005-09-06 12:50:00,40.98,41.04,40.97,41.02,262400.0,25.1444,25.1812,25.1383,25.169,262400.0
2005-09-06 12:55:00,41.03,41.05,41.02,41.04,96800.0,25.1751,25.1874,25.169,25.1812,96800.0
2005-09-06 13:00:00,41.04,41.09,41.03,41.08,134400.0,25.1812,25.2119,25.1751,25.2058,134400.0
2005-09-06 13:05:00,41.08,41.08,40.97,40.99,37100.0,25.2058,25.2058,25.1383,25.1506,37100.0
2005-09-06 13:10:00,40.99,41.0,40.94,40.98,77600.0,25.1506,25.1567,25.1199,25.1444,77600.0
2005-09-06 13:15:00,40.97,41.02,40.97,41.0,59800.0,25.1383,25.169,25.1383,25.1567,59800.0
2005-09-06 13:20:00,40.99,41.03,40.98,41.01,86300.0,25.1506,25.1751,25.1444,25.1628,86300.0
2005-09-06 13:25:00,41.01,41.01,40.97,40.99,82900.0,25.1628,25.1628,25.1383,25.1506,82900.0
2005-09-06 13:30:00,40.98,41.0,40.97,40.97,50900.0,25.1444,25.1567,25.1383,25.1383,50900.0
2005-09-06 13:35:00,40.97,41.02,40.97,41.0,51600.0,25.1383,25.169,25.1383,25.1567,51600.0
2005-09-06 13:40:00,41.0,41.01,40.98,40.98,38500.0,25.1567,25.1628,25.1444,25.1444,38500.0
2005-09-06 13:45:00,40.99,41.0,40.97,40.99,53900.0,25.1506,25.1567,25.1383,25.1506,53900.0
2005-09-06 13:50:00,40.99,41.03,40.97,41.02,80000.0,25.1506,25.1751,25.1383,25.169,80000.0
2005-09-06 13:55:00,41.02,41.04,40.98,41.02,66000.0,25.169,25.1812,25.1444,25.169,66000.0
2005-09-06 14:00:00,41.01,41.05,41.01,41.04,98300.0,25.1628,25.1874,25.1628,25.1812,98300.0
2005-09-06 14:05:00,41.06,41.08,41.01,41.01,59800.0,25.1935,25.2058,25.1628,25.1628,59800.0
2005-09-06 14:10:00,41.02,41.05,40.99,41.02,61100.0,25.169,25.1874,25.1506,25.169,61100.0
2005-09-06 14:15:00,41.01,41.11,41.0,41.11,282600.0,25.1628,25.2242,25.1567,25.2242,282600.0
2005-09-06 14:20:00,41.11,41.12,41.1,41.12,113600.0,25.2242,25.2303,25.2181,25.2303,113600.0
2005-09-06 14:25:00,41.12,41.12,41.11,41.11,81600.0,25.2303,25.2303,25.2242,25.2242,81600.0
2005-09-06 14:30:00,41.11,41.19,41.11,41.19,171200.0,25.2242,25.2733,25.2242,25.2733,171200.0
2005-09-06 14:35:00,41.18,41.22,41.15,41.21,119100.0,25.2671,25.2917,25.2487,25.2855,119100.0
2005-09-06 14:40:00,41.21,41.24,41.2,41.23,114900.0,25.2855,25.304,25.2794,25.2978,114900.0
2005-09-06 14:45:00,41.24,41.32,41.23,41.26,198200.0,25.304,25.353,25.2978,25.3162,198200.0
2005-09-06 14:50:00,41.25,41.38,41.25,41.35,210300.0,25.3101,25.3899,25.3101,25.3714,210300.0
2005-09-06 14:55:00,41.35,41.5,41.35,41.49,317100.0,25.3714,25.4635,25.3714,25.4573,317100.0
2005-09-06 15:00:00,41.48,41.5,41.4,41.41,212800.0,25.4512,25.4635,25.4021,25.4083,212800.0
2005-09-06 15:05:00,41.41,41.42,41.37,41.38,132800.0,25.4083,25.4144,25.3837,25.3899,132800.0
2005-09-06 15:10:00,41.38,41.43,41.37,41.39,95100.0,25.3899,25.4205,25.3837,25.396,95100.0
2005-09-06 15:15:00,41.39,41.47,41.38,41.45,147000.0,25.396,25.4451,25.3899,25.4328,147000.0
2005-09-06 15:20:00,41.44,41.54,41.42,41.53,249200.0,25.4267,25.488,25.4144,25.4819,249200.0
2005-09-06 15:25:00,41.52,41.59,41.52,41.56,249000.0,25.4758,25.5187,25.4758,25.5003,249000.0
2005-09-06 15:30:00,41.56,41.71,41.55,41.66,242200.0,25.5003,25.5923,25.4942,25.5617,242200.0
2005-09-06 15:35:00,41.68,41.77,41.65,41.77,455700.0,25.5739,25.6291,25.5555,25.6291,455700.0
2005-09-06 15:40:00,41.77,41.82,41.72,41.76,309300.0,25.6291,25.6598,25.5985,25.623,309300.0
2005-09-06 15:45:00,41.76,41.77,41.7,41.71,272800.0,25.623,25.6291,25.5862,25.5923,272800.0
2005-09-06 15:50:00,41.71,41.72,41.66,41.67,260700.0,25.5923,25.5985,25.5617,25.5678,260700.0
2005-09-06 15:55:00,41.66,41.75,41.66,41.75,352400.0,25.5617,25.6169,25.5617,25.6169,352400.0
2005-09-07 09:30:00,41.8,42.0,41.8,41.94,537900.0,25.6476,25.7703,25.6476,25.7335,537900.0
2005-09-07 09:35:00,41.94,41.99,41.86,41.89,232300.0,25.7335,25.7641,25.6844,25.7028,232300.0
2005-09-07 09:40:00,41.87,41.94,41.86,41.9,154000.0,25.6905,25.7335,25.6844,25.7089,154000.0
2005-09-07 09:45:00,41.9,41.98,41.89,41.97,191900.0,25.7089,25.758,25.7028,25.7519,191900.0
2005-09-07 09:50:00,41.96,41.97,41.79,41.79,160100.0,25.7457,25.7519,25.6414,25.6414,160100.0
2005-09-07 09:55:00,41.81,41.85,41.72,41.77,221100.0,25.6537,25.6782,25.5985,25.6291,221100.0
2005-09-07 10:00:00,41.77,41.79,41.72,41.75,179300.0,25.6291,25.6414,25.5985,25.6169,179300.0
2005-09-07 10:05:00,41.73,41.78,41.56,41.58,154700.0,25.6046,25.6353,25.5003,25.5126,154700.0
2005-09-07 10:10:00,41.59,41.72,41.55,41.6,216000.0,25.5187,25.5985,25.4942,25.5248,216000.0
2005-09-07 10:15:00,41.61,41.64,41.54,41.63,184200.0,25.531,25.5494,25.488,25.5432,184200.0
2005-09-07 10:20:00,41.62,41.68,41.62,41.65,138200.0,25.5371,25.5739,25.5371,25.5555,138200.0
2005-09-07 10:25:00,41.66,41.77,41.66,41.73,236600.0,25.5617,25.6291,25.5617,25.6046,236600.0
2005-09-07 10:30:00,41.74,41.75,41.68,41.73,133800.0,25.6107,25.6169,25.5739,25.6046,133800.0
2005-09-07 10:35:00,41.73,41.73,41.62,41.66,111400.0,25.6046,25.6046,25.5371,25.5617,111400.0
2005-09-07 10:40:00,41.66,41.72,41.65,41.68,270400.0,25.5617,25.5985,25.5555,25.5739,270400.0
2005-09-07 10:45:00,41.68,41.74,41.65,41.73,106600.0,25.5739,25.6107,25.5555,25.6046,106600.0
2005-09-07 10:50:00,41.74,41.83,41.73,41.82,146700.0,25.6107,25.666,25.6046,25.6598,146700.0
2005-09-07 10:55:00,41.82,41.9,41.81,41.83,174300.0,25.6598,25.7089,25.6537,25.666,174300.0
2005-09-07 11:00:00,41.83,41.96,41.8,41.94,212500.0,25.666,25.7457,25.6476,25.7335,212500.0
2005-09-07 11:05:00,41.93,41.96,41.88,41.89,153500.0,25.7273,25.7457,25.6966,25.7028,153500.0
2005-09-07 11:10:00,41.89,41.89,41.82,41.83,97000.0,25.7028,25.7028,25.6598,25.666,97000.0
2005-09-07 11:15:00,41.83,41.83,41.7,41.72,146800.0,25.666,25.666,25.5862,25.5985,146800.0
2005-09-07 11:20:00,41.71,41.79,41.71,41.78,108400.0,25.5923,25.6414,25.5923,25.6353,108400.0
2005-09-07 11:25:00,41.77,41.78,41.72,41.78,47700.0,25.6291,25.6353,25.5985,25.6353,47700.0
2005-09-07 11:30:00,41.78,41.82,41.76,41.79,90300.0,25.6353,25.6598,25.623,25.6414,90300.0
2005-09-07 11:35:00,41.79,41.8,41.75,41.76,67000.0,25.6414,25.6476,25.6169,25.623,67000.0
2005-09-07 11:40:00,41.77,41.8,41.76,41.77,77600.0,25.6291,25.6476,25.623,25.6291,77600.0
2005-09-07 11:45:00,41.78,41.79,41.75,41.77,74000.0,25.6353,25.6414,25.6169,25.6291,74000.0
2005-09-07 11:50:00,41.76,41.77,41.7,41.72,75200.0,25.623,25.6291,25.5862,25.5985,75200.0
2005-09-07 11:55:00,41.72,41.77,41.72,41.76,72000.0,25.5985,25.6291,25.5985,25.623,72000.0
2005-09-07 12:00:00,41.76,41.82,41.76,41.8,81200.0,25.623,25.6598,25.623,25.6476,81200.0
2005-09-07 12:05:00,41.79,41.8,41.76,41.78,43900.0,25.6414,25.6476,25.623,25.6353,43900.0
2005-09-07 12:10:00,41.79,41.82,41.77,41.81,115600.0,25.6414,25.6598,25.6291,25.6537,115600.0
2005-09-07 12:15:00,41.79,41.82,41.78,41.81,104100.0,25.6414,25.6598,25.6353,25.6537,104100.0
2005-09-07 12:20:00,41.8,41.82,41.79,41.8,136700.0,25.6476,25.6598,25.6414,25.6476,136700.0
2005-09-07 12:25:00,41.8,41.82,41.79,41.81,50900.0,25.6476,25.6598,25.6414,25.6537,50900.0
2005-09-07 12:30:00,41.81,41.85,41.79,41.83,65800.0,25.6537,25.6782,25.6414,25.666,65800.0
2005-09-07 12:35:00,41.83,41.83,41.79,41.81,54600.0,25.666,25.666,25.6414,25.6537,54600.0
2005-09-07 12:40:00,41.8,41.82,41.78,41.79,81400.0,25.6476,25.6598,25.6353,25.6414,81400.0
2005-09-07 12:45:00,41.79,41.81,41.76,41.8,90300.0,25.6414,25.6537,25.623,25.6476,90300.0
2005-09-07 12:50:00,41.8,41.82,41.79,41.81,53200.0,25.6476,25.6598,25.6414,25.6537,53200.0
2005-09-07 12:55:00,41.81,41.81,41.79,41.81,44400.0,25.6537,25.6537,25.6414,25.6537,44400.0
2005-09-07 13:00:00,41.8,41.85,41.77,41.84,130000.0,25.6476,25.6782,25.6291,25.6721,130000.0
2005-09-07 13:05:00,41.85,41.86,41.81,41.85,63800.0,25.6782,25.6844,25.6537,25.6782,63800.0
2005-09-07 13:10:00,41.85,41.91,41.84,41.89,124600.0,25.6782,25.715,25.6721,25.7028,124600.0
2005-09-07 13:15:00,41.89,41.9,41.83,41.83,40900.0,25.7028,25.7089,25.666,25.666,40900.0
2005-09-07 13:20:00,41.83,41.85,41.83,41.85,73900.0,25.666,25.6782,25.666,25.6782,73900.0
2005-09-07 13:25:00,41.85,41.86,41.8,41.8,63500.0,25.6782,25.6844,25.6476,25.6476,63500.0
2005-09-07 13:30:00,41.81,41.81,41.79,41.8,55400.0,25.6537,25.6537,25.6414,25.6476,55400.0
2005-09-07 13:35:00,41.79,41.81,41.79,41.79,77700.0,25.6414,25.6537,25.6414,25.6414,77700.0
2005-09-07 13:40:00,41.79,41.79,41.76,41.78,39500.0,25.6414,25.6414,25.623,25.6353,39500.0
2005-09-07 13:45:00,41.78,41.85,41.78,41.84,72800.0,25.6353,25.6782,25.6353,25.6721,72800.0
2005-09-07 13:50:00,41.85,41.85,41.82,41.83,38200.0,25.6782,25.6782,25.6598,25.666,38200.0
2005-09-07 13:55:00,41.83,41.85,41.82,41.83,42200.0,25.666,25.6782,25.6598,25.666,42200.0
2005-09-07 14:00:00,41.83,41.85,41.8,41.82,79200.0,25.666,25.6782,25.6476,25.6598,79200.0
2005-09-07 14:05:00,41.82,41.85,41.82,41.84,77100.0,25.6598,25.6782,25.6598,25.6721,77100.0
2005-09-07 14:10:00,41.84,41.84,41.82,41.84,40000.0,25.6721,25.6721,25.6598,25.6721,40000.0
2005-09-07 14:15:00,41.83,41.84,41.8,41.82,66100.0,25.666,25.6721,25.6476,25.6598,66100.0
2005-09-07 14:20:00,41.81,41.83,41.77,41.78,79600.0,25.6537,25.666,25.6291,25.6353,79600.0
2005-09-07 14:25:00,41.78,41.79,41.75,41.76,88300.0,25.6353,25.6414,25.6169,25.623,88300.0
2005-09-07 14:30:00,41.76,41.77,41.73,41.75,93500.0,25.623,25.6291,25.6046,25.6169,93500.0
2005-09-07 14:35:00,41.75,41.75,41.69,41.7,56300.0,25.6169,25.6169,25.5801,25.5862,56300.0
2005-09-07 14:40:00,41.7,41.71,41.69,41.69,157300.0,25.5862,25.5923,25.5801,25.5801,157300.0
2005-09-07 14:45:00,41.69,41.73,41.68,41.69,112900.0,25.5801,25.6046,25.5739,25.5801,112900.0
2005-09-07 14:50:00,41.7,41.75,41.69,41.72,147700.0,25.5862,25.6169,25.5801,25.5985,147700.0
2005-09-07 14:55:00,41.72,41.76,41.71,41.74,65800.0,25.5985,25.623,25.5923,25.6107,65800.0
2005-09-07 15:00:00,41.73,41.74,41.65,41.66,76200.0,25.6046,25.6107,25.5555,25.5617,76200.0
2005-09-07 15:05:00,41.65,41.79,41.65,41.78,74500.0,25.5555,25.6414,25.5555,25.6353,74500.0
2005-09-07 15:10:00,41.78,41.87,41.77,41.86,195800.0,25.6353,25.6905,25.6291,25.6844,195800.0
2005-09-07 15:15:00,41.85,41.89,41.84,41.88,245900.0,25.6782,25.7028,25.6721,25.6966,245900.0
2005-09-07 15:20:00,41.89,41.95,41.87,41.94,321100.0,25.7028,25.7396,25.6905,25.7335,321100.0
2005-09-07 15:25:00,41.94,42.01,41.93,42.0,276800.0,25.7335,25.7764,25.7273,25.7703,276800.0
2005-09-07 15:30:00,42.0,42.04,41.95,41.96,278300.0,25.7703,25.7948,25.7396,25.7457,278300.0
2005-09-07 15:35:00,41.97,41.98,41.91,41.92,88400.0,25.7519,25.758,25.715,25.7212,88400.0
2005-09-07 15:40:00,41.92,41.94,41.9,41.93,168000.0,25.7212,25.7335,25.7089,25.7273,168000.0
2005-09-07 15:45:00,41.93,41.95,41.91,41.93,151000.0,25.7273,25.7396,25.715,25.7273,151000.0
2005-09-07 15:50:00,41.9,41.91,41.86,41.9,152800.0,25.7089,25.715,25.6844,25.7089,152800.0
2005-09-07 15:55:00,41.9,41.98,41.88,41.96,231700.0,25.7089,25.758,25.6966,25.7457,231700.0
2005-09-08 09:30:00,41.8,41.8,41.45,41.5,650000.0,25.6476,25.6476,25.4328,25.4635,650000.0
2005-09-08 09:35:00,41.5,41.6,41.45,41.5,213500.0,25.4635,25.5248,25.4328,25.4635,213500.0
2005-09-08 09:40:00,41.5,41.6,41.48,41.55,288500.0,25.4635,25.5248,25.4512,25.4942,288500.0
2005-09-08 09:45:00,41.56,41.7,41.54,41.57,194500.0,25.5003,25.5862,25.488,25.5064,194500.0
2005-09-08 09:50:00,41.56,41.6,41.53,41.55,104500.0,25.5003,25.5248,25.4819,25.4942,104500.0
2005-09-08 09:55:00,41.55,41.57,41.51,41.53,106400.0,25.4942,25.5064,25.4696,25.4819,106400.0
2005-09-08 10:00:00,41.53,41.56,41.52,41.55,158000.0,25.4819,25.5003,25.4758,25.4942,158000.0
2005-09-08 10:05:00,41.55,41.55,41.45,41.5,171400.0,25.4942,25.4942,25.4328,25.4635,171400.0
2005-09-08 10:10:00,41.49,41.55,41.48,41.51,176400.0,25.4573,25.4942,25.4512,25.4696,176400.0
2005-09-08 10:15:00,41.51,41.57,41.51,41.52,134400.0,25.4696,25.5064,25.4696,25.4758,134400.0
2005-09-08 10:20:00,41.53,41.54,41.51,41.51,52700.0,25.4819,25.488,25.4696,25.4696,52700.0
2005-09-08 10:25:00,41.52,41.55,41.5,41.55,69400.0,25.4758,25.4942,25.4635,25.4942,69400.0
2005-09-08 10:30:00,41.55,41.63,41.54,41.58,158900.0,25.4942,25.5432,25.488,25.5126,158900.0
2005-09-08 10:35:00,41.59,41.66,41.57,41.65,177300.0,25.5187,25.5617,25.5064,25.5555,177300.0
2005-09-08 10:40:00,41.63,41.76,41.63,41.71,147000.0,25.5432,25.623,25.5432,25.5923,147000.0
2005-09-08 10:45:00,41.7,41.71,41.57,41.59,90000.0,25.5862,25.5923,25.5064,25.5187,90000.0
2005-09-08 10:50:00,41.6,41.6,41.43,41.44,176500.0,25.5248,25.5248,25.4205,25.4267,176500.0
2005-09-08 10:55:00,41.45,41.48,41.44,41.47,99300.0,25.4328,25.4512,25.4267,25.4451,99300.0
2005-09-08 11:00:00,41.46,41.51,41.46,41.5,106300.0,25.4389,25.4696,25.4389,25.4635,106300.0
2005-09-08 11:05:00,41.51,41.54,41.48,41.5,70800.0,25.4696,25.488,25.4512,25.4635,70800.0
2005-09-08 11:10:00,41.51,41.54,41.49,41.5,82600.0,25.4696,25.488,25.4573,25.4635,82600.0
2005-09-08 11:15:00,41.5,41.52,41.45,41.5,74300.0,25.4635,25.4758,25.4328,25.4635,74300.0
2005-09-08 11:20:00,41.49,41.55,41.47,41.48,64200.0,25.4573,25.4942,25.4451,25.4512,64200.0
2005-09-08 11:25:00,41.49,41.53,41.48,41.5,82100.0,25.4573,25.4819,25.4512,25.4635,82100.0
2005-09-08 11:30:00,41.5,41.54,41.49,41.5,170300.0,25.4635,25.488,25.4573,25.4635,170300.0
2005-09-08 11:35:00,41.5,41.6,41.5,41.57,65800.0,25.4635,25.5248,25.4635,25.5064,65800.0
2005-09-08 11:40:00,41.58,41.59,41.53,41.58,56100.0,25.5126,25.5187,25.4819,25.5126,56100.0
2005-09-08 11:45:00,41.57,41.6,41.51,41.52,65400.0,25.5064,25.5248,25.4696,25.4758,65400.0
2005-09-08 11:50:00,41.52,41.55,41.5,41.55,93400.0,25.4758,25.4942,25.4635,25.4942,93400.0
2005-09-08 11:55:00,41.55,41.55,41.51,41.51,46700.0,25.4942,25.4942,25.4696,25.4696,46700.0
2005-09-08 12:00:00,41.52,41.52,41.5,41.5,41100.0,25.4758,25.4758,25.4635,25.4635,41100.0
2005-09-08 12:05:00,41.5,41.51,41.46,41.46,50600.0,25.4635,25.4696,25.4389,25.4389,50600.0
2005-09-08 12:10:00,41.47,41.48,41.45,41.47,54700.0,25.4451,25.4512,25.4328,25.4451,54700.0
2005-09-08 12:15:00,41.46,41.49,41.46,41.47,47200.0,25.4389,25.4573,25.4389,25.4451,47200.0
2005-09-08 12:20:00,41.47,41.49,41.47,41.47,46000.0,25.4451,25.4573,25.4451,25.4451,46000.0
2005-09-08 12:25:00,41.48,41.48,41.46,41.47,31600.0,25.4512,25.4512,25.4389,25.4451,31600.0
2005-09-08 12:30:00,41.47,41.48,41.45,41.47,98300.0,25.4451,25.4512,25.4328,25.4451,98300.0
2005-09-08 12:35:00,41.48,41.5,41.46,41.47,34500.0,25.4512,25.4635,25.4389,25.4451,34500.0
2005-09-08 12:40:00,41.46,41.47,41.44,41.46,34900.0,25.4389,25.4451,25.4267,25.4389,34900.0
2005-09-08 12:45:00,41.45,41.48,41.44,41.47,58600.0,25.4328,25.4512,25.4267,25.4451,58600.0
2005-09-08 12:50:00,41.47,41.48,41.46,41.47,19700.0,25.4451,25.4512,25.4389,25.4451,19700.0
2005-09-08 12:55:00,41.47,41.48,41.45,41.46,38600.0,25.4451,25.4512,25.4328,25.4389,38600.0
2005-09-08 13:00:00,41.46,41.48,41.46,41.47,29400.0,25.4389,25.4512,25.4389,25.4451,29400.0
2005-09-08 13:05:00,41.47,41.49,41.47,41.48,42300.0,25.4451,25.4573,25.4451,25.4512,42300.0
2005-09-08 13:10:00,41.49,41.49,41.46,41.46,37400.0,25.4573,25.4573,25.4389,25.4389,37400.0
2005-09-08 13:15:00,41.47,41.47,41.44,41.45,36400.0,25.4451,25.4451,25.4267,25.4328,36400.0
2005-09-08 13:20:00,41.45,41.46,41.42,41.42,45400.0,25.4328,25.4389,25.4144,25.4144,45400.0
2005-09-08 13:25:00,41.43,41.49,41.43,41.48,75800.0,25.4205,25.4573,25.4205,25.4512,75800.0
2005-09-08 13:30:00,41.49,41.49,41.46,41.48,43600.0,25.4573,25.4573,25.4389,25.4512,43600.0
2005-09-08 13:35:00,41.48,41.49,41.4,41.43,229500.0,25.4512,25.4573,25.4021,25.4205,229500.0
2005-09-08 13:40:00,41.44,41.44,41.3,41.33,122000.0,25.4267,25.4267,25.3408,25.3592,122000.0
2005-09-08 13:45:00,41.34,41.36,41.3,41.32,103300.0,25.3653,25.3776,25.3408,25.353,103300.0
2005-09-08 13:50:00,41.3,41.33,41.27,41.29,71300.0,25.3408,25.3592,25.3224,25.3346,71300.0
2005-09-08 13:55:00,41.3,41.38,41.29,41.36,62100.0,25.3408,25.3899,25.3346,25.3776,62100.0
2005-09-08 14:00:00,41.36,41.42,41.34,41.42,69300.0,25.3776,25.4144,25.3653,25.4144,69300.0
2005-09-08 14:05:00,41.42,41.42,41.36,41.36,87400.0,25.4144,25.4144,25.3776,25.3776,87400.0
2005-09-08 14:10:00,41.36,41.38,41.3,41.3,60600.0,25.3776,25.3899,25.3408,25.3408,60600.0
2005-09-08 14:15:00,41.31,41.33,41.27,41.3,68700.0,25.3469,25.3592,25.3224,25.3408,68700.0
2005-09-08 14:20:00,41.3,41.32,41.26,41.27,96500.0,25.3408,25.353,25.3162,25.3224,96500.0
2005-09-08 14:25:00,41.27,41.29,41.24,41.24,140100.0,25.3224,25.3346,25.304,25.304,140100.0
2005-09-08 14:30:00,41.24,41.26,41.18,41.2,223400.0,25.304,25.3162,25.2671,25.2794,223400.0
2005-09-08 14:35:00,41.2,41.24,41.19,41.21,80300.0,25.2794,25.304,25.2733,25.2855,80300.0
2005-09-08 14:40:00,41.21,41.26,41.19,41.22,95200.0,25.2855,25.3162,25.2733,25.2917,95200.0
2005-09-08 14:45:00,41.22,41.26,41.2,41.22,87200.0,25.2917,25.3162,25.2794,25.2917,87200.0
2005-09-08 14:50:00,41.22,41.26,41.21,41.24,47700.0,25.2917,25.3162,25.2855,25.304,47700.0
2005-09-08 14:55:00,41.24,41.25,41.2,41.2,74500.0,25.304,25.3101,25.2794,25.2794,74500.0
2005-09-08 15:00:00,41.2,41.2,41.16,41.18,158000.0,25.2794,25.2794,25.2549,25.2671,158000.0
2005-09-08 15:05:00,41.18,41.18,41.15,41.16,103200.0,25.2671,25.2671,25.2487,25.2549,103200.0
2005-09-08 15:10:00,41.16,41.19,41.08,41.08,131100.0,25.2549,25.2733,25.2058,25.2058,131100.0
2005-09-08 15:15:00,41.08,41.12,41.07,41.1,148900.0,25.2058,25.2303,25.1996,25.2181,148900.0
2005-09-08 15:20:00,41.1,41.15,41.09,41.11,107100.0,25.2181,25.2487,25.2119,25.2242,107100.0
2005-09-08 15:25:00,41.12,41.23,41.11,41.23,307400.0,25.2303,25.2978,25.2242,25.2978,307400.0
2005-09-08 15:30:00,41.23,41.31,41.22,41.29,166200.0,25.2978,25.3469,25.2917,25.3346,166200.0
2005-09-08 15:35:00,41.29,41.31,41.21,41.22,154100.0,25.3346,25.3469,25.2855,25.2917,154100.0
2005-09-08 15:40:00,41.23,41.24,41.18,41.23,113400.0,25.2978,25.304,25.2671,25.2978,113400.0
2005-09-08 15:45:00,41.24,41.27,41.2,41.24,136000.0,25.304,25.3224,25.2794,25.304,136000.0
2005-09-08 15:50:00,41.23,41.25,41.22,41.22,153300.0,25.2978,25.3101,25.2917,25.2917,153300.0
2005-09-08 15:55:00,41.22,41.24,41.17,41.19,270300.0,25.2917,25.304,25.261,25.2733,270300.0
2005-09-09 09:30:00,41.19,41.4,41.19,41.34,200700.0,25.2733,25.4021,25.2733,25.3653,200700.0
2005-09-09 09:35:00,41.33,41.34,41.27,41.28,53900.0,25.3592,25.3653,25.3224,25.3285,53900.0
2005-09-09 09:40:00,41.27,41.3,41.24,41.3,75400.0,25.3224,25.3408,25.304,25.3408,75400.0
2005-09-09 09:45:00,41.29,41.3,41.11,41.12,87500.0,25.3346,25.3408,25.2242,25.2303,87500.0
2005-09-09 09:50:00,41.11,41.15,41.01,41.01,126400.0,25.2242,25.2487,25.1628,25.1628,126400.0
2005-09-09 09:55:00,41.03,41.1,41.01,41.06,136300.0,25.1751,25.2181,25.1628,25.1935,136300.0
2005-09-09 10:00:00,41.06,41.08,41.04,41.04,81200.0,25.1935,25.2058,25.1812,25.1812,81200.0
2005-09-09 10:05:00,41.04,41.06,41.0,41.02,112800.0,25.1812,25.1935,25.1567,25.169,112800.0
2005-09-09 10:10:00,41.02,41.1,41.01,41.09,82700.0,25.169,25.2181,25.1628,25.2119,82700.0
2005-09-09 10:15:00,41.1,41.12,41.06,41.08,78800.0,25.2181,25.2303,25.1935,25.2058,78800.0
2005-09-09 10:20:00,41.08,41.12,41.07,41.12,78400.0,25.2058,25.2303,25.1996,25.2303,78400.0
2005-09-09 10:25:00,41.12,41.12,41.08,41.09,111300.0,25.2303,25.2303,25.2058,25.2119,111300.0
2005-09-09 10:30:00,41.08,41.1,41.04,41.1,75700.0,25.2058,25.2181,25.1812,25.2181,75700.0
2005-09-09 10:35:00,41.08,41.12,41.08,41.11,117400.0,25.2058,25.2303,25.2058,25.2242,117400.0
2005-09-09 10:40:00,41.12,41.14,41.1,41.11,60100.0,25.2303,25.2426,25.2181,25.2242,60100.0
2005-09-09 10:45:00,41.11,41.15,41.1,41.14,47100.0,25.2242,25.2487,25.2181,25.2426,47100.0
2005-09-09 10:50:00,41.14,41.19,41.1,41.14,75100.0,25.2426,25.2733,25.2181,25.2426,75100.0
2005-09-09 10:55:00,41.14,41.15,41.09,41.12,60000.0,25.2426,25.2487,25.2119,25.2303,60000.0
2005-09-09 11:00:00,41.12,41.18,41.08,41.12,64200.0,25.2303,25.2671,25.2058,25.2303,64200.0
2005-09-09 11:05:00,41.12,41.2,41.12,41.16,48100.0,25.2303,25.2794,25.2303,25.2549,48100.0
2005-09-09 11:10:00,41.16,41.2,41.14,41.15,53700.0,25.2549,25.2794,25.2426,25.2487,53700.0
2005-09-09 11:15:00,41.15,41.26,41.14,41.25,55600.0,25.2487,25.3162,25.2426,25.3101,55600.0
2005-09-09 11:20:00,41.26,41.31,41.26,41.28,113800.0,25.3162,25.3469,25.3162,25.3285,113800.0
2005-09-09 11:25:00,41.29,41.29,41.26,41.27,58300.0,25.3346,25.3346,25.3162,25.3224,58300.0
2005-09-09 11:30:00,41.27,41.32,41.27,41.31,66800.0,25.3224,25.353,25.3224,25.3469,66800.0
2005-09-09 11:35:00,41.31,41.35,41.31,41.32,53700.0,25.3469,25.3714,25.3469,25.353,53700.0
2005-09-09 11:40:00,41.33,41.4,41.32,41.38,111000.0,25.3592,25.4021,25.353,25.3899,111000.0
2005-09-09 11:45:00,41.38,41.39,41.33,41.35,149100.0,25.3899,25.396,25.3592,25.3714,149100.0
2005-09-09 11:50:00,41.34,41.35,41.31,41.34,42700.0,25.3653,25.3714,25.3469,25.3653,42700.0
2005-09-09 11:55:00,41.35,41.35,41.32,41.35,40300.0,25.3714,25.3714,25.353,25.3714,40300.0
2005-09-09 12:00:00,41.35,41.39,41.34,41.39,136600.0,25.3714,25.396,25.3653,25.396,136600.0
2005-09-09 12:05:00,41.38,41.38,41.34,41.36,68500.0,25.3899,25.3899,25.3653,25.3776,68500.0
2005-09-09 12:10:00,41.36,41.38,41.33,41.33,33100.0,25.3776,25.3899,25.3592,25.3592,33100.0
2005-09-09 12:15:00,41.33,41.33,41.29,41.33,84700.0,25.3592,25.3592,25.3346,25.3592,84700.0
2005-09-09 12:20:00,41.31,41.32,41.29,41.31,38700.0,25.3469,25.353,25.3346,25.3469,38700.0
2005-09-09 12:25:00,41.3,41.34,41.29,41.32,47800.0,25.3408,25.3653,25.3346,25.353,47800.0
2005-09-09 12:30:00,41.32,41.32,41.25,41.25,56700.0,25.353,25.353,25.3101,25.3101,56700.0
2005-09-09 12:35:00,41.25,41.28,41.25,41.26,38400.0,25.3101,25.3285,25.3101,25.3162,38400.0
2005-09-09 12:40:00,41.27,41.27,41.25,41.25,33700.0,25.3224,25.3224,25.3101,25.3101,33700.0
2005-09-09 12:45:00,41.26,41.26,41.23,41.24,24400.0,25.3162,25.3162,25.2978,25.304,24400.0
2005-09-09 12:50:00,41.24,41.25,41.21,41.21,33000.0,25.304,25.3101,25.2855,25.2855,33000.0
2005-09-09 12:55:00,41.22,41.23,41.19,41.21,38100.0,25.2917,25.2978,25.2733,25.2855,38100.0
2005-09-09 13:00:00,41.21,41.24,41.2,41.23,46800.0,25.2855,25.304,25.2794,25.2978,46800.0
2005-09-09 13:05:00,41.24,41.25,41.21,41.23,18500.0,25.304,25.3101,25.2855,25.2978,18500.0
2005-09-09 13:10:00,41.23,41.27,41.22,41.26,36100.0,25.2978,25.3224,25.2917,25.3162,36100.0
2005-09-09 13:15:00,41.27,41.29,41.24,41.28,34800.0,25.3224,25.3346,25.304,25.3285,34800.0
2005-09-09 13:20:00,41.28,41.33,41.25,41.32,89200.0,25.3285,25.3592,25.3101,25.353,89200.0
2005-09-09 13:25:00,41.31,41.33,41.25,41.25,46200.0,25.3469,25.3592,25.3101,25.3101,46200.0
2005-09-09 13:30:00,41.25,41.27,41.24,41.26,33100.0,25.3101,25.3224,25.304,25.3162,33100.0
2005-09-09 13:35:00,41.27,41.28,41.21,41.21,74800.0,25.3224,25.3285,25.2855,25.2855,74800.0
2005-09-09 13:40:00,41.21,41.25,41.2,41.21,122500.0,25.2855,25.3101,25.2794,25.2855,122500.0
2005-09-09 13:45:00,41.21,41.28,41.21,41.26,91800.0,25.2855,25.3285,25.2855,25.3162,91800.0
2005-09-09 13:50:00,41.27,41.27,41.18,41.21,102500.0,25.3224,25.3224,25.2671,25.2855,102500.0
2005-09-09 13:55:00,41.2,41.21,41.18,41.21,23900.0,25.2794,25.2855,25.2671,25.2855,23900.0
2005-09-09 14:00:00,41.18,41.21,41.18,41.2,87100.0,25.2671,25.2855,25.2671,25.2794,87100.0
2005-09-09 14:05:00,41.2,41.24,41.18,41.24,37900.0,25.2794,25.304,25.2671,25.304,37900.0
2005-09-09 14:10:00,41.24,41.33,41.24,41.33,72500.0,25.304,25.3592,25.304,25.3592,72500.0
2005-09-09 14:15:00,41.33,41.35,41.31,41.31,75000.0,25.3592,25.3714,25.3469,25.3469,75000.0
2005-09-09 14:20:00,41.32,41.35,41.31,41.34,54000.0,25.353,25.3714,25.3469,25.3653,54000.0
2005-09-09 14:25:00,41.34,41.34,41.32,41.33,34800.0,25.3653,25.3653,25.353,25.3592,34800.0
2005-09-09 14:30:00,41.34,41.34,41.3,41.31,140000.0,25.3653,25.3653,25.3408,25.3469,140000.0
2005-09-09 14:35:00,41.31,41.33,41.28,41.31,47900.0,25.3469,25.3592,25.3285,25.3469,47900.0
2005-09-09 14:40:00,41.3,41.33,41.3,41.32,46700.0,25.3408,25.3592,25.3408,25.353,46700.0
2005-09-09 14:45:00,41.31,41.35,41.31,41.33,40400.0,25.3469,25.3714,25.3469,25.3592,40400.0
2005-09-09 14:50:00,41.33,41.35,41.32,41.32,55900.0,25.3592,25.3714,25.353,25.353,55900.0
2005-09-09 14:55:00,41.32,41.34,41.32,41.33,45800.0,25.353,25.3653,25.353,25.3592,45800.0
2005-09-09 15:00:00,41.33,41.35,41.32,41.33,59700.0,25.3592,25.3714,25.353,25.3592,59700.0
2005-09-09 15:05:00,41.33,41.35,41.33,41.33,112700.0,25.3592,25.3714,25.3592,25.3592,112700.0
2005-09-09 15:10:00,41.33,41.34,41.29,41.3,43900.0,25.3592,25.3653,25.3346,25.3408,43900.0
2005-09-09 15:15:00,41.3,41.3,41.21,41.22,127500.0,25.3408,25.3408,25.2855,25.2917,127500.0
2005-09-09 15:20:00,41.22,41.3,41.2,41.26,131800.0,25.2917,25.3408,25.2794,25.3162,131800.0
2005-09-09 15:25:00,41.25,41.29,41.24,41.26,72900.0,25.3101,25.3346,25.304,25.3162,72900.0
2005-09-09 15:30:00,41.27,41.3,41.26,41.29,72000.0,25.3224,25.3408,25.3162,25.3346,72000.0
2005-09-09 15:35:00,41.3,41.3,41.28,41.28,98800.0,25.3408,25.3408,25.3285,25.3285,98800.0
2005-09-09 15:40:00,41.28,41.3,41.25,41.25,84200.0,25.3285,25.3408,25.3101,25.3101,84200.0
2005-09-09 15:45:00,41.26,41.27,41.24,41.24,83300.0,25.3162,25.3224,25.304,25.304,83300.0
2005-09-09 15:50:00,41.25,41.25,41.2,41.2,106900.0,25.3101,25.3101,25.2794,25.2794,106900.0
2005-09-09 15:55:00,41.21,41.22,41.2,41.2,181200.0,25.2855,25.2917,25.2794,25.2794,181200.0
2005-09-12 09:30:00,41.21,41.25,41.16,41.2,168700.0,25.2855,25.3101,25.2549,25.2794,168700.0
2005-09-12 09:35:00,41.18,41.24,41.01,41.07,162800.0,25.2671,25.304,25.1628,25.1996,162800.0
2005-09-12 09:40:00,41.08,41.2,41.04,41.15,70400.0,25.2058,25.2794,25.1812,25.2487,70400.0
2005-09-12 09:45:00,41.13,41.2,41.09,41.15,100400.0,25.2365,25.2794,25.2119,25.2487,100400.0
2005-09-12 09:50:00,41.13,41.17,41.06,41.07,105900.0,25.2365,25.261,25.1935,25.1996,105900.0
2005-09-12 09:55:00,41.07,41.08,41.02,41.02,125300.0,25.1996,25.2058,25.169,25.169,125300.0
2005-09-12 10:00:00,41.03,41.03,40.84,40.85,198200.0,25.1751,25.1751,25.0585,25.0647,198200.0
2005-09-12 10:05:00,40.82,40.9,40.8,40.9,134500.0,25.0462,25.0953,25.034,25.0953,134500.0
2005-09-12 10:10:00,40.9,40.91,40.85,40.86,81600.0,25.0953,25.1015,25.0647,25.0708,81600.0
2005-09-12 10:15:00,40.85,40.89,40.8,40.88,115800.0,25.0647,25.0892,25.034,25.0831,115800.0
2005-09-12 10:20:00,40.88,40.93,40.87,40.92,108200.0,25.0831,25.1137,25.0769,25.1076,108200.0
2005-09-12 10:25:00,40.92,40.92,40.84,40.9,85200.0,25.1076,25.1076,25.0585,25.0953,85200.0
2005-09-12 10:30:00,40.89,40.92,40.86,40.91,82400.0,25.0892,25.1076,25.0708,25.1015,82400.0
2005-09-12 10:35:00,40.9,40.92,40.85,40.88,87700.0,25.0953,25.1076,25.0647,25.0831,87700.0
2005-09-12 10:40:00,40.88,40.88,40.84,40.87,49300.0,25.0831,25.0831,25.0585,25.0769,49300.0
2005-09-12 10:45:00,40.86,40.9,40.85,40.88,34800.0,25.0708,25.0953,25.0647,25.0831,34800.0
2005-09-12 10:50:00,40.87,40.93,40.87,40.92,65200.0,25.0769,25.1137,25.0769,25.1076,65200.0
2005-09-12 10:55:00,40.93,40.97,40.92,40.96,50100.0,25.1137,25.1383,25.1076,25.1322,50100.0
2005-09-12 11:00:00,40.97,41.0,40.95,40.96,55000.0,25.1383,25.1567,25.126,25.1322,55000.0
2005-09-12 11:05:00,40.95,40.97,40.94,40.96,60300.0,25.126,25.1383,25.1199,25.1322,60300.0
2005-09-12 11:10:00,40.97,41.0,40.95,40.99,62900.0,25.1383,25.1567,25.126,25.1506,62900.0
2005-09-12 11:15:00,40.98,41.07,40.98,41.0,152400.0,25.1444,25.1996,25.1444,25.1567,152400.0
2005-09-12 11:20:00,41.0,41.05,40.99,41.05,51200.0,25.1567,25.1874,25.1506,25.1874,51200.0
2005-09-12 11:25:00,41.05,41.12,41.04,41.12,89600.0,25.1874,25.2303,25.1812,25.2303,89600.0
2005-09-12 11:30:00,41.12,41.16,41.1,41.16,95700.0,25.2303,25.2549,25.2181,25.2549,95700.0
2005-09-12 11:35:00,41.15,41.17,41.11,41.12,49400.0,25.2487,25.261,25.2242,25.2303,49400.0
2005-09-12 11:40:00,41.12,41.13,41.1,41.12,59300.0,25.2303,25.2365,25.2181,25.2303,59300.0
2005-09-12 11:45:00,41.11,41.15,41.1,41.12,28500.0,25.2242,25.2487,25.2181,25.2303,28500.0
2005-09-12 11:50:00,41.12,41.13,41.1,41.12,33300.0,25.2303,25.2365,25.2181,25.2303,33300.0
2005-09-12 11:55:00,41.12,41.12,41.03,41.06,47400.0,25.2303,25.2303,25.1751,25.1935,47400.0
2005-09-12 12:00:00,41.05,41.08,41.03,41.08,51900.0,25.1874,25.2058,25.1751,25.2058,51900.0
2005-09-12 12:05:00,41.07,41.09,41.06,41.08,45500.0,25.1996,25.2119,25.1935,25.2058,45500.0
2005-09-12 12:10:00,41.08,41.15,41.08,41.15,54400.0,25.2058,25.2487,25.2058,25.2487,54400.0
2005-09-12 12:15:00,41.15,41.16,41.13,41.16,88900.0,25.2487,25.2549,25.2365,25.2549,88900.0
2005-09-12 12:20:00,41.17,41.3,41.17,41.26,106800.0,25.261,25.3408,25.261,25.3162,106800.0
2005-09-12 12:25:00,41.24,41.29,41.21,41.29,106400.0,25.304,25.3346,25.2855,25.3346,106400.0
2005-09-12 12:30:00,41.29,41.3,41.2,41.21,93400.0,25.3346,25.3408,25.2794,25.2855,93400.0
2005-09-12 12:35:00,41.21,41.28,41.2,41.28,80100.0,25.2855,25.3285,25.2794,25.3285,80100.0
2005-09-12 12:40:00,41.27,41.27,41.18,41.18,74400.0,25.3224,25.3224,25.2671,25.2671,74400.0
2005-09-12 12:45:00,41.18,41.19,41.13,41.15,119700.0,25.2671,25.2733,25.2365,25.2487,119700.0
2005-09-12 12:50:00,41.16,41.17,41.08,41.09,42800.0,25.2549,25.261,25.2058,25.2119,42800.0
2005-09-12 12:55:00,41.09,41.11,41.07,41.09,34300.0,25.2119,25.2242,25.1996,25.2119,34300.0
2005-09-12 13:00:00,41.09,41.13,41.08,41.12,24000.0,25.2119,25.2365,25.2058,25.2303,24000.0
2005-09-12 13:05:00,41.13,41.19,41.12,41.18,52900.0,25.2365,25.2733,25.2303,25.2671,52900.0
2005-09-12 13:10:00,41.19,41.23,41.19,41.23,68800.0,25.2733,25.2978,25.2733,25.2978,68800.0
2005-09-12 13:15:00,41.22,41.23,41.15,41.15,57100.0,25.2917,25.2978,25.2487,25.2487,57100.0
2005-09-12 13:20:00,41.17,41.23,41.16,41.22,44700.0,25.261,25.2978,25.2549,25.2917,44700.0
2005-09-12 13:25:00,41.22,41.27,41.22,41.25,66500.0,25.2917,25.3224,25.2917,25.3101,66500.0
2005-09-12 13:30:00,41.25,41.26,41.22,41.25,24900.0,25.3101,25.3162,25.2917,25.3101,24900.0
2005-09-12 13:35:00,41.25,41.26,41.24,41.25,29300.0,25.3101,25.3162,25.304,25.3101,29300.0
2005-09-12 13:40:00,41.25,41.27,41.24,41.26,29500.0,25.3101,25.3224,25.304,25.3162,29500.0
2005-09-12 13:45:00,41.26,41.29,41.26,41.28,55200.0,25.3162,25.3346,25.3162,25.3285,55200.0
2005-09-12 13:50:00,41.28,41.29,41.26,41.27,32200.0,25.3285,25.3346,25.3162,25.3224,32200.0
2005-09-12 13:55:00,41.26,41.28,41.23,41.23,50000.0,25.3162,25.3285,25.2978,25.2978,50000.0
2005-09-12 14:00:00,41.23,41.24,41.17,41.19,57100.0,25.2978,25.304,25.261,25.2733,57100.0
2005-09-12 14:05:00,41.19,41.22,41.17,41.22,79300.0,25.2733,25.2917,25.261,25.2917,79300.0
2005-09-12 14:10:00,41.21,41.28,41.21,41.27,64200.0,25.2855,25.3285,25.2855,25.3224,64200.0
2005-09-12 14:15:00,41.27,41.3,41.26,41.3,32900.0,25.3224,25.3408,25.3162,25.3408,32900.0
2005-09-12 14:20:00,41.3,41.3,41.28,41.29,31800.0,25.3408,25.3408,25.3285,25.3346,31800.0
2005-09-12 14:25:00,41.29,41.29,41.27,41.29,27500.0,25.3346,25.3346,25.3224,25.3346,27500.0
2005-09-12 14:30:00,41.29,41.3,41.28,41.29,34100.0,25.3346,25.3408,25.3285,25.3346,34100.0
2005-09-12 14:35:00,41.29,41.3,41.27,41.28,37600.0,25.3346,25.3408,25.3224,25.3285,37600.0
2005-09-12 14:40:00,41.28,41.3,41.28,41.3,57500.0,25.3285,25.3408,25.3285,25.3408,57500.0
2005-09-12 14:45:00,41.28,41.3,41.27,41.27,33800.0,25.3285,25.3408,25.3224,25.3224,33800.0
2005-09-12 14:50:00,41.27,41.29,41.27,41.29,50100.0,25.3224,25.3346,25.3224,25.3346,50100.0
2005-09-12 14:55:00,41.29,41.3,41.27,41.27,53200.0,25.3346,25.3408,25.3224,25.3224,53200.0
2005-09-12 15:00:00,41.28,41.28,41.22,41.23,52500.0,25.3285,25.3285,25.2917,25.2978,52500.0
2005-09-12 15:05:00,41.22,41.25,41.22,41.24,26200.0,25.2917,25.3101,25.2917,25.304,26200.0
2005-09-12 15:10:00,41.24,41.3,41.24,41.3,84800.0,25.304,25.3408,25.304,25.3408,84800.0
2005-09-12 15:15:00,41.3,41.33,41.29,41.32,87600.0,25.3408,25.3592,25.3346,25.353,87600.0
2005-09-12 15:20:00,41.32,41.35,41.31,41.33,104900.0,25.353,25.3714,25.3469,25.3592,104900.0
2005-09-12 15:25:00,41.34,41.35,41.32,41.34,86500.0,25.3653,25.3714,25.353,25.3653,86500.0
2005-09-12 15:30:00,41.34,41.34,41.26,41.29,99700.0,25.3653,25.3653,25.3162,25.3346,99700.0
2005-09-12 15:35:00,41.29,41.34,41.29,41.32,100200.0,25.3346,25.3653,25.3346,25.353,100200.0
2005-09-12 15:40:00,41.33,41.35,41.32,41.32,88200.0,25.3592,25.3714,25.353,25.353,88200.0
2005-09-12 15:45:00,41.33,41.36,41.33,41.34,158300.0,25.3592,25.3776,25.3592,25.3653,158300.0
2005-09-12 15:50:00,41.33,41.35,41.32,41.32,87100.0,25.3592,25.3714,25.353,25.353,87100.0
2005-09-12 15:55:00,41.33,41.34,41.27,41.31,142700.0,25.3592,25.3653,25.3224,25.3469,142700.0
2005-09-13 09:30:00,40.85,41.08,40.85,40.96,471500.0,25.0647,25.2058,25.0647,25.1322,471500.0
2005-09-13 09:35:00,40.95,40.97,40.77,40.77,195300.0,25.126,25.1383,25.0156,25.0156,195300.0
2005-09-13 09:40:00,40.78,40.88,40.75,40.87,160700.0,25.0217,25.0831,25.0033,25.0769,160700.0
2005-09-13 09:45:00,40.86,40.87,40.75,40.77,112600.0,25.0708,25.0769,25.0033,25.0156,112600.0
2005-09-13 09:50:00,40.77,40.8,40.66,40.67,203900.0,25.0156,25.034,24.9481,24.9542,203900.0
2005-09-13 09:55:00,40.68,40.7,40.54,40.66,230100.0,24.9603,24.9726,24.8744,24.9481,230100.0
2005-09-13 10:00:00,40.67,40.7,40.6,40.6,205400.0,24.9542,24.9726,24.9113,24.9113,205400.0
2005-09-13 10:05:00,40.58,40.71,40.58,40.71,128800.0,24.899,24.9788,24.899,24.9788,128800.0
2005-09-13 10:10:00,40.7,40.79,40.7,40.77,130500.0,24.9726,25.0278,24.9726,25.0156,130500.0
2005-09-13 10:15:00,40.77,40.85,40.76,40.79,158700.0,25.0156,25.0647,25.0094,25.0278,158700.0
2005-09-13 10:20:00,40.78,40.85,40.78,40.83,59900.0,25.0217,25.0647,25.0217,25.0524,59900.0
2005-09-13 10:25:00,40.83,40.84,40.75,40.77,57100.0,25.0524,25.0585,25.0033,25.0156,57100.0
2005-09-13 10:30:00,40.79,40.8,40.76,40.77,60500.0,25.0278,25.034,25.0094,25.0156,60500.0
2005-09-13 10:35:00,40.77,40.78,40.76,40.77,137500.0,25.0156,25.0217,25.0094,25.0156,137500.0
2005-09-13 10:40:00,40.76,40.76,40.64,40.66,110300.0,25.0094,25.0094,24.9358,24.9481,110300.0
2005-09-13 10:45:00,40.67,40.69,40.61,40.62,125500.0,24.9542,24.9665,24.9174,24.9235,125500.0
2005-09-13 10:50:00,40.61,40.61,40.56,40.57,195500.0,24.9174,24.9174,24.8867,24.8929,195500.0
2005-09-13 10:55:00,40.57,40.62,40.56,40.6,86500.0,24.8929,24.9235,24.8867,24.9113,86500.0
2005-09-13 11:00:00,40.6,40.62,40.58,40.58,116800.0,24.9113,24.9235,24.899,24.899,116800.0
2005-09-13 11:05:00,40.59,40.59,40.54,40.58,120900.0,24.9051,24.9051,24.8744,24.899,120900.0
2005-09-13 11:10:00,40.56,40.58,40.51,40.58,85600.0,24.8867,24.899,24.856,24.899,85600.0
2005-09-13 11:15:00,40.58,40.66,40.57,40.65,99000.0,24.899,24.9481,24.8929,24.9419,99000.0
2005-09-13 11:20:00,40.64,40.66,40.58,40.58,140300.0,24.9358,24.9481,24.899,24.899,140300.0
2005-09-13 11:25:00,40.58,40.6,40.55,40.58,67800.0,24.899,24.9113,24.8806,24.899,67800.0
2005-09-13 11:30:00,40.58,40.63,40.56,40.6,78000.0,24.899,24.9297,24.8867,24.9113,78000.0
2005-09-13 11:35:00,40.61,40.66,40.6,40.64,57800.0,24.9174,24.9481,24.9113,24.9358,57800.0
2005-09-13 11:40:00,40.64,40.64,40.6,40.6,49500.0,24.9358,24.9358,24.9113,24.9113,49500.0
2005-09-13 11:45:00,40.61,40.63,40.6,40.62,42600.0,24.9174,24.9297,24.9113,24.9235,42600.0
2005-09-13 11:50:00,40.61,40.64,40.6,40.62,86400.0,24.9174,24.9358,24.9113,24.9235,86400.0
2005-09-13 11:55:00,40.63,40.67,40.61,40.66,67400.0,24.9297,24.9542,24.9174,24.9481,67400.0
2005-09-13 12:00:00,40.66,40.67,40.62,40.65,106800.0,24.9481,24.9542,24.9235,24.9419,106800.0
2005-09-13 12:05:00,40.65,40.66,40.59,40.59,60500.0,24.9419,24.9481,24.9051,24.9051,60500.0
2005-09-13 12:10:00,40.59,40.65,40.58,40.61,42500.0,24.9051,24.9419,24.899,24.9174,42500.0
2005-09-13 12:15:00,40.62,40.67,40.61,40.65,43800.0,24.9235,24.9542,24.9174,24.9419,43800.0
2005-09-13 12:20:00,40.65,40.69,40.64,40.69,50200.0,24.9419,24.9665,24.9358,24.9665,50200.0
2005-09-13 12:25:00,40.69,40.7,40.69,40.69,50300.0,24.9665,24.9726,24.9665,24.9665,50300.0
2005-09-13 12:30:00,40.7,40.71,40.66,40.66,76800.0,24.9726,24.9788,24.9481,24.9481,76800.0
2005-09-13 12:35:00,40.67,40.69,40.66,40.67,63400.0,24.9542,24.9665,24.9481,24.9542,63400.0
2005-09-13 12:40:00,40.68,40.75,40.68,40.75,87900.0,24.9603,25.0033,24.9603,25.0033,87900.0
2005-09-13 12:45:00,40.74,40.74,40.65,40.69,84800.0,24.9972,24.9972,24.9419,24.9665,84800.0
2005-09-13 12:50:00,40.68,40.69,40.63,40.69,94200.0,24.9603,24.9665,24.9297,24.9665,94200.0
2005-09-13 12:55:00,40.7,40.74,40.68,40.73,168800.0,24.9726,24.9972,24.9603,24.991,168800.0
2005-09-13 13:00:00,40.75,40.78,40.71,40.72,86000.0,25.0033,25.0217,24.9788,24.9849,86000.0
2005-09-13 13:05:00,40.73,40.79,40.71,40.79,117300.0,24.991,25.0278,24.9788,25.0278,117300.0
2005-09-13 13:10:00,40.79,40.82,40.78,40.82,70500.0,25.0278,25.0462,25.0217,25.0462,70500.0
2005-09-13 13:15:00,40.82,40.82,40.73,40.75,61500.0,25.0462,25.0462,24.991,25.0033,61500.0
2005-09-13 13:20:00,40.74,40.77,40.7,40.75,68500.0,24.9972,25.0156,24.9726,25.0033,68500.0
2005-09-13 13:25:00,40.74,40.77,40.74,40.76,45400.0,24.9972,25.0156,24.9972,25.0094,45400.0
2005-09-13 13:30:00,40.76,40.77,40.74,40.76,38900.0,25.0094,25.0156,24.9972,25.0094,38900.0
2005-09-13 13:35:00,40.76,40.79,40.75,40.76,66700.0,25.0094,25.0278,25.0033,25.0094,66700.0
2005-09-13 13:40:00,40.77,40.8,40.76,40.77,52600.0,25.0156,25.034,25.0094,25.0156,52600.0
2005-09-13 13:45:00,40.78,40.79,40.72,40.73,43700.0,25.0217,25.0278,24.9849,24.991,43700.0
2005-09-13 13:50:00,40.73,40.77,40.71,40.77,147700.0,24.991,25.0156,24.9788,25.0156,147700.0
2005-09-13 13:55:00,40.78,40.78,40.76,40.77,76400.0,25.0217,25.0217,25.0094,25.0156,76400.0
2005-09-13 14:00:00,40.77,40.78,40.7,40.75,97200.0,25.0156,25.0217,24.9726,25.0033,97200.0
2005-09-13 14:05:00,40.75,40.82,40.74,40.81,96700.0,25.0033,25.0462,24.9972,25.0401,96700.0
2005-09-13 14:10:00,40.81,40.88,40.77,40.83,134300.0,25.0401,25.0831,25.0156,25.0524,134300.0
2005-09-13 14:15:00,40.83,40.92,40.82,40.88,177600.0,25.0524,25.1076,25.0462,25.0831,177600.0
2005-09-13 14:20:00,40.88,40.92,40.83,40.89,161300.0,25.0831,25.1076,25.0524,25.0892,161300.0
2005-09-13 14:25:00,40.88,40.89,40.82,40.84,69800.0,25.0831,25.0892,25.0462,25.0585,69800.0
2005-09-13 14:30:00,40.83,40.85,40.81,40.82,71900.0,25.0524,25.0647,25.0401,25.0462,71900.0
2005-09-13 14:35:00,40.82,40.82,40.78,40.79,55400.0,25.0462,25.0462,25.0217,25.0278,55400.0
2005-09-13 14:40:00,40.78,40.79,40.77,40.78,47000.0,25.0217,25.0278,25.0156,25.0217,47000.0
2005-09-13 14:45:00,40.78,40.79,40.76,40.76,44700.0,25.0217,25.0278,25.0094,25.0094,44700.0
2005-09-13 14:50:00,40.76,40.77,40.72,40.73,72600.0,25.0094,25.0156,24.9849,24.991,72600.0
2005-09-13 14:55:00,40.74,40.79,40.74,40.78,57100.0,24.9972,25.0278,24.9972,25.0217,57100.0
2005-09-13 15:00:00,40.77,40.78,40.68,40.69,52400.0,25.0156,25.0217,24.9603,24.9665,52400.0
2005-09-13 15:05:00,40.68,40.69,40.59,40.62,134800.0,24.9603,24.9665,24.9051,24.9235,134800.0
2005-09-13 15:10:00,40.63,40.64,40.57,40.62,118700.0,24.9297,24.9358,24.8929,24.9235,118700.0
2005-09-13 15:15:00,40.63,40.68,40.62,40.65,131600.0,24.9297,24.9603,24.9235,24.9419,131600.0
2005-09-13 15:20:00,40.65,40.66,40.6,40.64,97200.0,24.9419,24.9481,24.9113,24.9358,97200.0
2005-09-13 15:25:00,40.64,40.66,40.63,40.66,92900.0,24.9358,24.9481,24.9297,24.9481,92900.0
2005-09-13 15:30:00,40.66,40.73,40.64,40.73,120800.0,24.9481,24.991,24.9358,24.991,120800.0
2005-09-13 15:35:00,40.72,40.73,40.67,40.69,159800.0,24.9849,24.991,24.9542,24.9665,159800.0
2005-09-13 15:40:00,40.69,40.7,40.6,40.62,181800.0,24.9665,24.9726,24.9113,24.9235,181800.0
2005-09-13 15:45:00,40.61,40.62,40.6,40.62,161100.0,24.9174,24.9235,24.9113,24.9235,161100.0
2005-09-13 15:50:00,40.63,40.63,40.59,40.61,172300.0,24.9297,24.9297,24.9051,24.9174,172300.0
2005-09-13 15:55:00,40.6,40.62,40.59,40.61,283400.0,24.9113,24.9235,24.9051,24.9174,283400.0
2005-09-14 09:30:00,40.76,41.0,40.71,40.89,204300.0,25.0094,25.1567,24.9788,25.0892,204300.0
2005-09-14 09:35:00,40.89,40.9,40.7,40.71,169700.0,25.0892,25.0953,24.9726,24.9788,169700.0
2005-09-14 09:40:00,40.71,40.81,40.61,40.61,110300.0,24.9788,25.0401,24.9174,24.9174,110300.0
2005-09-14 09:45:00,40.61,40.7,40.61,40.62,140400.0,24.9174,24.9726,24.9174,24.9235,140400.0
2005-09-14 09:50:00,40.62,40.65,40.6,40.6,147200.0,24.9235,24.9419,24.9113,24.9113,147200.0
2005-09-14 09:55:00,40.6,40.61,40.53,40.55,127700.0,24.9113,24.9174,24.8683,24.8806,127700.0
2005-09-14 10:00:00,40.56,40.66,40.54,40.59,129800.0,24.8867,24.9481,24.8744,24.9051,129800.0
2005-09-14 10:05:00,40.6,40.63,40.58,40.59,269300.0,24.9113,24.9297,24.899,24.9051,269300.0
2005-09-14 10:10:00,40.6,40.6,40.54,40.6,155100.0,24.9113,24.9113,24.8744,24.9113,155100.0
2005-09-14 10:15:00,40.59,40.6,40.57,40.6,139300.0,24.9051,24.9113,24.8929,24.9113,139300.0
2005-09-14 10:20:00,40.6,40.65,40.56,40.57,87600.0,24.9113,24.9419,24.8867,24.8929,87600.0
2005-09-14 10:25:00,40.56,40.59,40.55,40.58,120700.0,24.8867,24.9051,24.8806,24.899,120700.0
2005-09-14 10:30:00,40.58,40.6,40.54,40.6,120800.0,24.899,24.9113,24.8744,24.9113,120800.0
2005-09-14 10:35:00,40.6,40.6,40.54,40.58,96700.0,24.9113,24.9113,24.8744,24.899,96700.0
2005-09-14 10:40:00,40.57,40.61,40.57,40.6,75000.0,24.8929,24.9174,24.8929,24.9113,75000.0
2005-09-14 10:45:00,40.6,40.63,40.58,40.59,68400.0,24.9113,24.9297,24.899,24.9051,68400.0
2005-09-14 10:50:00,40.59,40.61,40.59,40.6,53100.0,24.9051,24.9174,24.9051,24.9113,53100.0
2005-09-14 10:55:00,40.6,40.62,40.58,40.6,107600.0,24.9113,24.9235,24.899,24.9113,107600.0
2005-09-14 11:00:00,40.6,40.63,40.57,40.63,59000.0,24.9113,24.9297,24.8929,24.9297,59000.0
2005-09-14 11:05:00,40.62,40.63,40.6,40.61,69700.0,24.9235,24.9297,24.9113,24.9174,69700.0
2005-09-14 11:10:00,40.6,40.63,40.6,40.63,67200.0,24.9113,24.9297,24.9113,24.9297,67200.0
2005-09-14 11:15:00,40.62,40.64,40.6,40.61,112200.0,24.9235,24.9358,24.9113,24.9174,112200.0
2005-09-14 11:20:00,40.6,40.62,40.6,40.61,44000.0,24.9113,24.9235,24.9113,24.9174,44000.0
2005-09-14 11:25:00,40.6,40.64,40.6,40.64,48200.0,24.9113,24.9358,24.9113,24.9358,48200.0
2005-09-14 11:30:00,40.64,40.68,40.6,40.65,107400.0,24.9358,24.9603,24.9113,24.9419,107400.0
2005-09-14 11:35:00,40.64,40.73,40.63,40.68,72600.0,24.9358,24.991,24.9297,24.9603,72600.0
2005-09-14 11:40:00,40.69,40.7,40.64,40.64,61900.0,24.9665,24.9726,24.9358,24.9358,61900.0
2005-09-14 11:45:00,40.64,40.67,40.64,40.64,50500.0,24.9358,24.9542,24.9358,24.9358,50500.0
2005-09-14 11:50:00,40.63,40.65,40.6,40.63,21900.0,24.9297,24.9419,24.9113,24.9297,21900.0
2005-09-14 11:55:00,40.64,40.64,40.6,40.61,37100.0,24.9358,24.9358,24.9113,24.9174,37100.0
2005-09-14 12:00:00,40.61,40.63,40.57,40.61,53500.0,24.9174,24.9297,24.8929,24.9174,53500.0
2005-09-14 12:05:00,40.61,40.64,40.61,40.64,60200.0,24.9174,24.9358,24.9174,24.9358,60200.0
2005-09-14 12:10:00,40.64,40.65,40.61,40.63,38200.0,24.9358,24.9419,24.9174,24.9297,38200.0
2005-09-14 12:15:00,40.63,40.67,40.62,40.64,67400.0,24.9297,24.9542,24.9235,24.9358,67400.0
2005-09-14 12:20:00,40.64,40.64,40.61,40.61,57000.0,24.9358,24.9358,24.9174,24.9174,57000.0
2005-09-14 12:25:00,40.61,40.62,40.6,40.61,66900.0,24.9174,24.9235,24.9113,24.9174,66900.0
2005-09-14 12:30:00,40.6,40.62,40.6,40.61,27200.0,24.9113,24.9235,24.9113,24.9174,27200.0
2005-09-14 12:35:00,40.61,40.63,40.6,40.6,27000.0,24.9174,24.9297,24.9113,24.9113,27000.0
2005-09-14 12:40:00,40.6,40.61,40.58,40.6,45700.0,24.9113,24.9174,24.899,24.9113,45700.0
2005-09-14 12:45:00,40.59,40.61,40.59,40.61,32800.0,24.9051,24.9174,24.9051,24.9174,32800.0
2005-09-14 12:50:00,40.61,40.61,40.59,40.6,35400.0,24.9174,24.9174,24.9051,24.9113,35400.0
2005-09-14 12:55:00,40.6,40.63,40.59,40.63,40300.0,24.9113,24.9297,24.9051,24.9297,40300.0
2005-09-14 13:00:00,40.63,40.63,40.6,40.61,19700.0,24.9297,24.9297,24.9113,24.9174,19700.0
2005-09-14 13:05:00,40.6,40.64,40.57,40.61,57600.0,24.9113,24.9358,24.8929,24.9174,57600.0
2005-09-14 13:10:00,40.6,40.61,40.56,40.56,26100.0,24.9113,24.9174,24.8867,24.8867,26100.0
2005-09-14 13:15:00,40.56,40.59,40.56,40.59,14100.0,24.8867,24.9051,24.8867,24.9051,14100.0
2005-09-14 13:20:00,40.58,40.59,40.57,40.59,14200.0,24.899,24.9051,24.8929,24.9051,14200.0
2005-09-14 13:25:00,40.59,40.6,40.58,40.6,19800.0,24.9051,24.9113,24.899,24.9113,19800.0
2005-09-14 13:30:00,40.59,40.6,40.57,40.58,25600.0,24.9051,24.9113,24.8929,24.899,25600.0
2005-09-14 13:35:00,40.59,40.6,40.56,40.58,72300.0,24.9051,24.9113,24.8867,24.899,72300.0
2005-09-14 13:40:00,40.59,40.63,40.58,40.61,53200.0,24.9051,24.9297,24.899,24.9174,53200.0
2005-09-14 13:45:00,40.6,40.63,40.59,40.62,61400.0,24.9113,24.9297,24.9051,24.9235,61400.0
2005-09-14 13:50:00,40.63,40.64,40.61,40.64,86600.0,24.9297,24.9358,24.9174,24.9358,86600.0
2005-09-14 13:55:00,40.64,40.68,40.63,40.65,34100.0,24.9358,24.9603,24.9297,24.9419,34100.0
2005-09-14 14:00:00,40.64,40.65,40.62,40.63,31200.0,24.9358,24.9419,24.9235,24.9297,31200.0
2005-09-14 14:05:00,40.64,40.65,40.61,40.62,48100.0,24.9358,24.9419,24.9174,24.9235,48100.0
2005-09-14 14:10:00,40.63,40.64,40.61,40.61,28400.0,24.9297,24.9358,24.9174,24.9174,28400.0
2005-09-14 14:15:00,40.62,40.62,40.52,40.55,113100.0,24.9235,24.9235,24.8622,24.8806,113100.0
2005-09-14 14:20:00,40.53,40.56,40.5,40.5,151200.0,24.8683,24.8867,24.8499,24.8499,151200.0
2005-09-14 14:25:00,40.5,40.52,40.5,40.51,42000.0,24.8499,24.8622,24.8499,24.856,42000.0
2005-09-14 14:30:00,40.5,40.51,40.45,40.46,64600.0,24.8499,24.856,24.8192,24.8254,64600.0
2005-09-14 14:35:00,40.46,40.46,40.4,40.43,131700.0,24.8254,24.8254,24.7885,24.807,131700.0
2005-09-14 14:40:00,40.43,40.43,40.33,40.36,171300.0,24.807,24.807,24.7456,24.764,171300.0
2005-09-14 14:45:00,40.35,40.4,40.33,40.35,152200.0,24.7579,24.7885,24.7456,24.7579,152200.0
2005-09-14 14:50:00,40.35,40.35,40.29,40.3,155000.0,24.7579,24.7579,24.7211,24.7272,155000.0
2005-09-14 14:55:00,40.33,40.36,40.3,40.35,96500.0,24.7456,24.764,24.7272,24.7579,96500.0
2005-09-14 15:00:00,40.34,40.34,40.23,40.26,113100.0,24.7517,24.7517,24.6842,24.7026,113100.0
2005-09-14 15:05:00,40.26,40.31,40.26,40.27,86500.0,24.7026,24.7333,24.7026,24.7088,86500.0
2005-09-14 15:10:00,40.27,40.3,40.2,40.25,98700.0,24.7088,24.7272,24.6658,24.6965,98700.0
2005-09-14 15:15:00,40.26,40.27,40.2,40.22,121500.0,24.7026,24.7088,24.6658,24.6781,121500.0
2005-09-14 15:20:00,40.22,40.26,40.22,40.25,81700.0,24.6781,24.7026,24.6781,24.6965,81700.0
2005-09-14 15:25:00,40.25,40.28,40.24,40.25,79500.0,24.6965,24.7149,24.6904,24.6965,79500.0
2005-09-14 15:30:00,40.25,40.29,40.25,40.28,83500.0,24.6965,24.7211,24.6965,24.7149,83500.0
2005-09-14 15:35:00,40.28,40.3,40.27,40.3,86000.0,24.7149,24.7272,24.7088,24.7272,86000.0
2005-09-14 15:40:00,40.3,40.33,40.29,40.32,108500.0,24.7272,24.7456,24.7211,24.7395,108500.0
2005-09-14 15:45:00,40.31,40.35,40.29,40.3,113400.0,24.7333,24.7579,24.7211,24.7272,113400.0
2005-09-14 15:50:00,40.3,40.3,40.24,40.28,138200.0,24.7272,24.7272,24.6904,24.7149,138200.0
2005-09-14 15:55:00,40.29,40.34,40.28,40.32,300000.0,24.7211,24.7517,24.7149,24.7395,300000.0
2005-09-15 09:30:00,40.59,40.61,40.5,40.52,217300.0,24.9051,24.9174,24.8499,24.8622,217300.0
2005-09-15 09:35:00,40.5,40.53,40.45,40.51,73800.0,24.8499,24.8683,24.8192,24.856,73800.0
2005-09-15 09:40:00,40.51,40.51,40.34,40.39,92300.0,24.856,24.856,24.7517,24.7824,92300.0
2005-09-15 09:45:00,40.39,40.4,40.22,40.23,98500.0,24.7824,24.7885,24.6781,24.6842,98500.0
2005-09-15 09:50:00,40.23,40.3,40.2,40.26,74400.0,24.6842,24.7272,24.6658,24.7026,74400.0
2005-09-15 09:55:00,40.25,40.29,40.22,40.26,53400.0,24.6965,24.7211,24.6781,24.7026,53400.0
2005-09-15 10:00:00,40.28,40.3,40.21,40.24,83100.0,24.7149,24.7272,24.672,24.6904,83100.0
2005-09-15 10:05:00,40.27,40.3,40.2,40.22,77200.0,24.7088,24.7272,24.6658,24.6781,77200.0
2005-09-15 10:10:00,40.23,40.23,40.15,40.19,74000.0,24.6842,24.6842,24.6352,24.6597,74000.0
2005-09-15 10:15:00,40.18,40.18,40.05,40.1,169400.0,24.6536,24.6536,24.5738,24.6045,169400.0
2005-09-15 10:20:00,40.1,40.13,40.05,40.11,70100.0,24.6045,24.6229,24.5738,24.6106,70100.0
2005-09-15 10:25:00,40.1,40.11,40.08,40.09,34400.0,24.6045,24.6106,24.5922,24.5983,34400.0
2005-09-15 10:30:00,40.09,40.15,40.08,40.13,94700.0,24.5983,24.6352,24.5922,24.6229,94700.0
2005-09-15 10:35:00,40.13,40.14,40.03,40.04,48700.0,24.6229,24.629,24.5615,24.5677,48700.0
2005-09-15 10:40:00,40.04,40.05,40.0,40.0,189000.0,24.5677,24.5738,24.5431,24.5431,189000.0
2005-09-15 10:45:00,40.01,40.04,39.98,39.98,122200.0,24.5493,24.5677,24.5308,24.5308,122200.0
2005-09-15 10:50:00,39.99,40.02,39.93,40.01,190100.0,24.537,24.5554,24.5002,24.5493,190100.0
2005-09-15 10:55:00,40.01,40.06,40.01,40.04,91600.0,24.5493,24.5799,24.5493,24.5677,91600.0
2005-09-15 11:00:00,40.03,40.06,40.02,40.05,82200.0,24.5615,24.5799,24.5554,24.5738,82200.0
2005-09-15 11:05:00,40.05,40.09,40.04,40.06,90200.0,24.5738,24.5983,24.5677,24.5799,90200.0
2005-09-15 11:10:00,40.06,40.08,40.03,40.03,47900.0,24.5799,24.5922,24.5615,24.5615,47900.0
2005-09-15 11:15:00,40.03,40.09,40.03,40.06,85900.0,24.5615,24.5983,24.5615,24.5799,85900.0
2005-09-15 11:20:00,40.07,40.11,40.06,40.09,130400.0,24.5861,24.6106,24.5799,24.5983,130400.0
2005-09-15 11:25:00,40.08,40.12,40.07,40.12,36400.0,24.5922,24.6167,24.5861,24.6167,36400.0
2005-09-15 11:30:00,40.12,40.15,40.1,40.12,104500.0,24.6167,24.6352,24.6045,24.6167,104500.0
2005-09-15 11:35:00,40.13,40.13,40.06,40.11,66400.0,24.6229,24.6229,24.5799,24.6106,66400.0
2005-09-15 11:40:00,40.11,40.24,40.11,40.23,132200.0,24.6106,24.6904,24.6106,24.6842,132200.0
2005-09-15 11:45:00,40.22,40.24,40.11,40.17,125400.0,24.6781,24.6904,24.6106,24.6474,125400.0
2005-09-15 11:50:00,40.17,40.23,40.17,40.21,59300.0,24.6474,24.6842,24.6474,24.672,59300.0
2005-09-15 11:55:00,40.19,40.2,40.15,40.16,129600.0,24.6597,24.6658,24.6352,24.6413,129600.0
2005-09-15 12:00:00,40.16,40.17,40.1,40.15,109600.0,24.6413,24.6474,24.6045,24.6352,109600.0
2005-09-15 12:05:00,40.15,40.15,40.05,40.06,102200.0,24.6352,24.6352,24.5738,24.5799,102200.0
2005-09-15 12:10:00,40.03,40.07,40.0,40.07,158900.0,24.5615,24.5861,24.5431,24.5861,158900.0
2005-09-15 12:15:00,40.07,40.13,40.05,40.06,90600.0,24.5861,24.6229,24.5738,24.5799,90600.0
2005-09-15 12:20:00,40.07,40.08,40.05,40.07,49000.0,24.5861,24.5922,24.5738,24.5861,49000.0
2005-09-15 12:25:00,40.07,40.12,40.07,40.12,66800.0,24.5861,24.6167,24.5861,24.6167,66800.0
2005-09-15 12:30:00,40.13,40.18,40.12,40.16,78900.0,24.6229,24.6536,24.6167,24.6413,78900.0
2005-09-15 12:35:00,40.17,40.2,40.14,40.15,103100.0,24.6474,24.6658,24.629,24.6352,103100.0
2005-09-15 12:40:00,40.17,40.18,40.09,40.11,43000.0,24.6474,24.6536,24.5983,24.6106,43000.0
2005-09-15 12:45:00,40.09,40.11,40.07,40.1,36300.0,24.5983,24.6106,24.5861,24.6045,36300.0
2005-09-15 12:50:00,40.11,40.12,40.1,40.1,48600.0,24.6106,24.6167,24.6045,24.6045,48600.0
2005-09-15 12:55:00,40.1,40.12,40.08,40.11,26600.0,24.6045,24.6167,24.5922,24.6106,26600.0
2005-09-15 13:00:00,40.12,40.16,40.11,40.13,35100.0,24.6167,24.6413,24.6106,24.6229,35100.0
2005-09-15 13:05:00,40.12,40.19,40.12,40.19,53500.0,24.6167,24.6597,24.6167,24.6597,53500.0
2005-09-15 13:10:00,40.19,40.29,40.19,40.25,103500.0,24.6597,24.7211,24.6597,24.6965,103500.0
2005-09-15 13:15:00,40.26,40.28,40.24,40.24,46200.0,24.7026,24.7149,24.6904,24.6904,46200.0
2005-09-15 13:20:00,40.23,40.3,40.23,40.28,78500.0,24.6842,24.7272,24.6842,24.7149,78500.0
2005-09-15 13:25:00,40.29,40.37,40.28,40.31,110300.0,24.7211,24.7701,24.7149,24.7333,110300.0
2005-09-15 13:30:00,40.31,40.37,40.31,40.37,48900.0,24.7333,24.7701,24.7333,24.7701,48900.0
2005-09-15 13:35:00,40.37,40.38,40.33,40.37,71400.0,24.7701,24.7763,24.7456,24.7701,71400.0
2005-09-15 13:40:00,40.36,40.4,40.35,40.37,58600.0,24.764,24.7885,24.7579,24.7701,58600.0
2005-09-15 13:45:00,40.37,40.4,40.36,40.39,43200.0,24.7701,24.7885,24.764,24.7824,43200.0
2005-09-15 13:50:00,40.4,40.42,40.37,40.37,68100.0,24.7885,24.8008,24.7701,24.7701,68100.0
2005-09-15 13:55:00,40.37,40.37,40.27,40.27,28800.0,24.7701,24.7701,24.7088,24.7088,28800.0
2005-09-15 14:00:00,40.27,40.28,40.21,40.23,35500.0,24.7088,24.7149,24.672,24.6842,35500.0
2005-09-15 14:05:00,40.22,40.29,40.21,40.24,43900.0,24.6781,24.7211,24.672,24.6904,43900.0
2005-09-15 14:10:00,40.25,40.28,40.24,40.27,54800.0,24.6965,24.7149,24.6904,24.7088,54800.0
2005-09-15 14:15:00,40.25,40.27,40.25,40.27,43000.0,24.6965,24.7088,24.6965,24.7088,43000.0
2005-09-15 14:20:00,40.26,40.28,40.22,40.22,38900.0,24.7026,24.7149,24.6781,24.6781,38900.0
2005-09-15 14:25:00,40.22,40.28,40.22,40.27,31600.0,24.6781,24.7149,24.6781,24.7088,31600.0
2005-09-15 14:30:00,40.26,40.31,40.25,40.29,72600.0,24.7026,24.7333,24.6965,24.7211,72600.0
2005-09-15 14:35:00,40.28,40.32,40.27,40.28,40300.0,24.7149,24.7395,24.7088,24.7149,40300.0
2005-09-15 14:40:00,40.27,40.28,40.22,40.26,39700.0,24.7088,24.7149,24.6781,24.7026,39700.0
2005-09-15 14:45:00,40.27,40.32,40.27,40.32,57700.0,24.7088,24.7395,24.7088,24.7395,57700.0
2005-09-15 14:50:00,40.32,40.38,40.32,40.36,69000.0,24.7395,24.7763,24.7395,24.764,69000.0
2005-09-15 14:55:00,40.35,40.37,40.33,40.35,26100.0,24.7579,24.7701,24.7456,24.7579,26100.0
2005-09-15 15:00:00,40.33,40.36,40.3,40.35,37200.0,24.7456,24.764,24.7272,24.7579,37200.0
2005-09-15 15:05:00,40.36,40.38,40.32,40.37,61200.0,24.764,24.7763,24.7395,24.7701,61200.0
2005-09-15 15:10:00,40.38,40.4,40.36,40.38,81000.0,24.7763,24.7885,24.764,24.7763,81000.0
2005-09-15 15:15:00,40.37,40.4,40.37,40.37,40400.0,24.7701,24.7885,24.7701,24.7701,40400.0
2005-09-15 15:20:00,40.37,40.38,40.36,40.36,90500.0,24.7701,24.7763,24.764,24.764,90500.0
2005-09-15 15:25:00,40.36,40.4,40.35,40.37,131500.0,24.764,24.7885,24.7579,24.7701,131500.0
2005-09-15 15:30:00,40.37,40.38,40.32,40.33,114100.0,24.7701,24.7763,24.7395,24.7456,114100.0
2005-09-15 15:35:00,40.33,40.35,40.3,40.35,89600.0,24.7456,24.7579,24.7272,24.7579,89600.0
2005-09-15 15:40:00,40.35,40.38,40.35,40.36,85700.0,24.7579,24.7763,24.7579,24.764,85700.0
2005-09-15 15:45:00,40.36,40.4,40.36,40.39,130800.0,24.764,24.7885,24.764,24.7824,130800.0
2005-09-15 15:50:00,40.39,40.4,40.35,40.35,116400.0,24.7824,24.7885,24.7579,24.7579,116400.0
2005-09-15 15:55:00,40.35,40.37,40.33,40.34,166300.0,24.7579,24.7701,24.7456,24.7517,166300.0
2005-09-16 09:30:00,40.75,40.75,40.5,40.55,2546900.0,25.0033,25.0033,24.8499,24.8806,2546900.0
2005-09-16 09:35:00,40.55,40.56,40.38,40.38,140200.0,24.8806,24.8867,24.7763,24.7763,140200.0
2005-09-16 09:40:00,40.4,40.43,40.35,40.38,148200.0,24.7885,24.807,24.7579,24.7763,148200.0
2005-09-16 09:45:00,40.37,40.38,40.25,40.26,142700.0,24.7701,24.7763,24.6965,24.7026,142700.0
2005-09-16 09:50:00,40.26,40.33,40.2,40.25,109900.0,24.7026,24.7456,24.6658,24.6965,109900.0
2005-09-16 09:55:00,40.25,40.3,40.15,40.22,55000.0,24.6965,24.7272,24.6352,24.6781,55000.0
2005-09-16 10:00:00,40.23,40.27,40.15,40.2,79600.0,24.6842,24.7088,24.6352,24.6658,79600.0
2005-09-16 10:05:00,40.19,40.4,40.17,40.33,129300.0,24.6597,24.7885,24.6474,24.7456,129300.0
2005-09-16 10:10:00,40.33,40.35,40.26,40.29,67300.0,24.7456,24.7579,24.7026,24.7211,67300.0
2005-09-16 10:15:00,40.29,40.29,40.18,40.23,57700.0,24.7211,24.7211,24.6536,24.6842,57700.0
2005-09-16 10:20:00,40.24,40.25,40.2,40.2,50700.0,24.6904,24.6965,24.6658,24.6658,50700.0
2005-09-16 10:25:00,40.21,40.22,40.17,40.21,49800.0,24.672,24.6781,24.6474,24.672,49800.0
2005-09-16 10:30:00,40.21,40.22,40.14,40.14,63700.0,24.672,24.6781,24.629,24.629,63700.0
2005-09-16 10:35:00,40.14,40.24,40.11,40.23,76500.0,24.629,24.6904,24.6106,24.6842,76500.0
2005-09-16 10:40:00,40.23,40.24,40.13,40.15,86600.0,24.6842,24.6904,24.6229,24.6352,86600.0
2005-09-16 10:45:00,40.15,40.18,40.14,40.17,55200.0,24.6352,24.6536,24.629,24.6474,55200.0
2005-09-16 10:50:00,40.16,40.19,40.16,40.17,49500.0,24.6413,24.6597,24.6413,24.6474,49500.0
2005-09-16 10:55:00,40.18,40.19,40.12,40.12,122600.0,24.6536,24.6597,24.6167,24.6167,122600.0
2005-09-16 11:00:00,40.14,40.15,40.03,40.03,91800.0,24.629,24.6352,24.5615,24.5615,91800.0
2005-09-16 11:05:00,40.04,40.1,40.04,40.05,66000.0,24.5677,24.6045,24.5677,24.5738,66000.0
2005-09-16 11:10:00,40.05,40.08,40.03,40.07,49600.0,24.5738,24.5922,24.5615,24.5861,49600.0
2005-09-16 11:15:00,40.07,40.11,40.06,40.11,54500.0,24.5861,24.6106,24.5799,24.6106,54500.0
2005-09-16 11:20:00,40.11,40.11,40.06,40.07,51000.0,24.6106,24.6106,24.5799,24.5861,51000.0
2005-09-16 11:25:00,40.07,40.13,40.06,40.1,62800.0,24.5861,24.6229,24.5799,24.6045,62800.0
2005-09-16 11:30:00,40.1,40.1,40.01,40.02,70800.0,24.6045,24.6045,24.5493,24.5554,70800.0
2005-09-16 11:35:00,40.02,40.06,40.01,40.04,62100.0,24.5554,24.5799,24.5493,24.5677,62100.0
2005-09-16 11:40:00,40.06,40.1,40.03,40.05,71900.0,24.5799,24.6045,24.5615,24.5738,71900.0
2005-09-16 11:45:00,40.06,40.06,40.0,40.0,109800.0,24.5799,24.5799,24.5431,24.5431,109800.0
2005-09-16 11:50:00,40.0,40.02,39.99,40.01,60700.0,24.5431,24.5554,24.537,24.5493,60700.0
2005-09-16 11:55:00,40.02,40.02,39.96,39.96,98600.0,24.5554,24.5554,24.5186,24.5186,98600.0
2005-09-16 12:00:00,39.97,39.98,39.97,39.98,40000.0,24.5247,24.5308,24.5247,24.5308,40000.0
2005-09-16 12:05:00,39.98,39.99,39.92,39.95,114900.0,24.5308,24.537,24.494,24.5124,114900.0
2005-09-16 12:10:00,39.96,39.96,39.85,39.91,219800.0,24.5186,24.5186,24.4511,24.4879,219800.0
2005-09-16 12:15:00,39.9,39.9,39.85,39.87,94100.0,24.4818,24.4818,24.4511,24.4634,94100.0
2005-09-16 12:20:00,39.87,39.89,39.85,39.87,91700.0,24.4634,24.4756,24.4511,24.4634,91700.0
2005-09-16 12:25:00,39.85,39.89,39.85,39.88,46100.0,24.4511,24.4756,24.4511,24.4695,46100.0
2005-09-16 12:30:00,39.89,39.91,39.88,39.91,288200.0,24.4756,24.4879,24.4695,24.4879,288200.0
2005-09-16 12:35:00,39.91,39.91,39.86,39.91,57800.0,24.4879,24.4879,24.4572,24.4879,57800.0
2005-09-16 12:40:00,39.9,39.96,39.89,39.95,114200.0,24.4818,24.5186,24.4756,24.5124,114200.0
2005-09-16 12:45:00,39.95,39.95,39.9,39.93,132800.0,24.5124,24.5124,24.4818,24.5002,132800.0
2005-09-16 12:50:00,39.93,39.94,39.88,39.91,105800.0,24.5002,24.5063,24.4695,24.4879,105800.0
2005-09-16 12:55:00,39.91,39.94,39.9,39.94,59800.0,24.4879,24.5063,24.4818,24.5063,59800.0
2005-09-16 13:00:00,39.93,39.94,39.91,39.94,118900.0,24.5002,24.5063,24.4879,24.5063,118900.0
2005-09-16 13:05:00,39.94,39.95,39.92,39.94,91900.0,24.5063,24.5124,24.494,24.5063,91900.0
2005-09-16 13:10:00,39.93,39.94,39.93,39.94,89500.0,24.5002,24.5063,24.5002,24.5063,89500.0
2005-09-16 13:15:00,39.94,39.94,39.91,39.91,45000.0,24.5063,24.5063,24.4879,24.4879,45000.0
2005-09-16 13:20:00,39.9,39.91,39.89,39.91,58100.0,24.4818,24.4879,24.4756,24.4879,58100.0
2005-09-16 13:25:00,39.9,39.92,39.89,39.9,32600.0,24.4818,24.494,24.4756,24.4818,32600.0
2005-09-16 13:30:00,39.9,39.91,39.87,39.89,56500.0,24.4818,24.4879,24.4634,24.4756,56500.0
2005-09-16 13:35:00,39.89,39.9,39.85,39.86,81300.0,24.4756,24.4818,24.4511,24.4572,81300.0
2005-09-16 13:40:00,39.86,39.87,39.84,39.84,121000.0,24.4572,24.4634,24.4449,24.4449,121000.0
2005-09-16 13:45:00,39.84,39.9,39.82,39.9,89800.0,24.4449,24.4818,24.4327,24.4818,89800.0
2005-09-16 13:50:00,39.89,39.9,39.83,39.88,79300.0,24.4756,24.4818,24.4388,24.4695,79300.0
2005-09-16 13:55:00,39.89,39.9,39.87,39.9,56300.0,24.4756,24.4818,24.4634,24.4818,56300.0
2005-09-16 14:00:00,39.9,39.94,39.89,39.9,334300.0,24.4818,24.5063,24.4756,24.4818,334300.0
2005-09-16 14:05:00,39.9,39.92,39.85,39.88,68300.0,24.4818,24.494,24.4511,24.4695,68300.0
2005-09-16 14:10:00,39.88,39.9,39.85,39.87,222600.0,24.4695,24.4818,24.4511,24.4634,222600.0
2005-09-16 14:15:00,39.86,39.88,39.83,39.86,57300.0,24.4572,24.4695,24.4388,24.4572,57300.0
2005-09-16 14:20:00,39.86,39.89,39.84,39.86,115300.0,24.4572,24.4756,24.4449,24.4572,115300.0
2005-09-16 14:25:00,39.86,39.88,39.84,39.85,85000.0,24.4572,24.4695,24.4449,24.4511,85000.0
2005-09-16 14:30:00,39.85,39.9,39.85,39.87,66900.0,24.4511,24.4818,24.4511,24.4634,66900.0
2005-09-16 14:35:00,39.87,39.93,39.87,39.92,67700.0,24.4634,24.5002,24.4634,24.494,67700.0
2005-09-16 14:40:00,39.91,39.94,39.88,39.92,101400.0,24.4879,24.5063,24.4695,24.494,101400.0
2005-09-16 14:45:00,39.93,39.95,39.92,39.93,134200.0,24.5002,24.5124,24.494,24.5002,134200.0
2005-09-16 14:50:00,39.93,39.98,39.91,39.95,251900.0,24.5002,24.5308,24.4879,24.5124,251900.0
2005-09-16 14:55:00,39.96,39.99,39.95,39.98,148500.0,24.5186,24.537,24.5124,24.5308,148500.0
2005-09-16 15:00:00,39.98,40.0,39.97,39.98,201500.0,24.5308,24.5431,24.5247,24.5308,201500.0
2005-09-16 15:05:00,39.98,40.0,39.97,39.99,172500.0,24.5308,24.5431,24.5247,24.537,172500.0
2005-09-16 15:10:00,39.99,40.01,39.99,40.0,219100.0,24.537,24.5493,24.537,24.5431,219100.0
2005-09-16 15:15:00,40.01,40.05,40.0,40.02,181100.0,24.5493,24.5738,24.5431,24.5554,181100.0
2005-09-16 15:20:00,40.02,40.02,39.99,40.0,129300.0,24.5554,24.5554,24.537,24.5431,129300.0
2005-09-16 15:25:00,40.0,40.01,39.99,40.0,91700.0,24.5431,24.5493,24.537,24.5431,91700.0
2005-09-16 15:30:00,40.0,40.02,39.99,39.99,431400.0,24.5431,24.5554,24.537,24.537,431400.0
2005-09-16 15:35:00,39.99,40.0,39.98,39.98,162100.0,24.537,24.5431,24.5308,24.5308,162100.0
2005-09-16 15:40:00,39.98,39.99,39.95,39.98,316900.0,24.5308,24.537,24.5124,24.5308,316900.0
2005-09-16 15:45:00,39.98,40.01,39.97,39.98,182900.0,24.5308,24.5493,24.5247,24.5308,182900.0
2005-09-16 15:50:00,39.97,40.0,39.97,39.99,264500.0,24.5247,24.5431,24.5247,24.537,264500.0
2005-09-16 15:55:00,39.99,40.0,39.94,39.95,535600.0,24.537,24.5431,24.5063,24.5124,535600.0
2005-09-19 09:30:00,39.94,39.95,39.78,39.88,233900.0,24.5063,24.5124,24.4081,24.4695,233900.0
2005-09-19 09:35:00,39.92,39.92,39.84,39.84,128000.0,24.494,24.494,24.4449,24.4449,128000.0
2005-09-19 09:40:00,39.85,39.88,39.76,39.8,140100.0,24.4511,24.4695,24.3959,24.4204,140100.0
2005-09-19 09:45:00,39.8,39.88,39.78,39.79,120800.0,24.4204,24.4695,24.4081,24.4143,120800.0
2005-09-19 09:50:00,39.79,39.88,39.78,39.78,128500.0,24.4143,24.4695,24.4081,24.4081,128500.0
2005-09-19 09:55:00,39.8,39.89,39.79,39.87,80400.0,24.4204,24.4756,24.4143,24.4634,80400.0
2005-09-19 10:00:00,39.88,39.9,39.8,39.82,82200.0,24.4695,24.4818,24.4204,24.4327,82200.0
2005-09-19 10:05:00,39.82,39.88,39.75,39.75,158400.0,24.4327,24.4695,24.3897,24.3897,158400.0
2005-09-19 10:10:00,39.76,39.76,39.7,39.71,132900.0,24.3959,24.3959,24.359,24.3652,132900.0
2005-09-19 10:15:00,39.71,39.73,39.68,39.72,153500.0,24.3652,24.3775,24.3468,24.3713,153500.0
2005-09-19 10:20:00,39.72,39.8,39.72,39.76,143200.0,24.3713,24.4204,24.3713,24.3959,143200.0
2005-09-19 10:25:00,39.77,39.8,39.76,39.77,62100.0,24.402,24.4204,24.3959,24.402,62100.0
2005-09-19 10:30:00,39.77,39.78,39.75,39.78,68200.0,24.402,24.4081,24.3897,24.4081,68200.0
2005-09-19 10:35:00,39.77,39.8,39.74,39.78,96200.0,24.402,24.4204,24.3836,24.4081,96200.0
2005-09-19 10:40:00,39.78,39.8,39.74,39.78,94100.0,24.4081,24.4204,24.3836,24.4081,94100.0
2005-09-19 10:45:00,39.79,39.81,39.73,39.74,112400.0,24.4143,24.4265,24.3775,24.3836,112400.0
2005-09-19 10:50:00,39.74,39.75,39.73,39.75,76800.0,24.3836,24.3897,24.3775,24.3897,76800.0
2005-09-19 10:55:00,39.74,39.75,39.65,39.66,145300.0,24.3836,24.3897,24.3284,24.3345,145300.0
2005-09-19 11:00:00,39.65,39.7,39.61,39.66,124300.0,24.3284,24.359,24.3038,24.3345,124300.0
2005-09-19 11:05:00,39.66,39.67,39.57,39.59,146800.0,24.3345,24.3406,24.2793,24.2915,146800.0
2005-09-19 11:10:00,39.59,39.63,39.57,39.58,73400.0,24.2915,24.3161,24.2793,24.2854,73400.0
2005-09-19 11:15:00,39.58,39.65,39.58,39.62,65400.0,24.2854,24.3284,24.2854,24.31,65400.0
2005-09-19 11:20:00,39.63,39.67,39.61,39.66,45600.0,24.3161,24.3406,24.3038,24.3345,45600.0
2005-09-19 11:25:00,39.67,39.87,39.59,39.59,71600.0,24.3406,24.4634,24.2915,24.2915,71600.0
2005-09-19 11:30:00,39.6,39.61,39.45,39.45,166900.0,24.2977,24.3038,24.2056,24.2056,166900.0
2005-09-19 11:35:00,39.45,39.47,39.4,39.44,124100.0,24.2056,24.2179,24.175,24.1995,124100.0
2005-09-19 11:40:00,39.46,39.49,39.41,39.41,82500.0,24.2118,24.2302,24.1811,24.1811,82500.0
2005-09-19 11:45:00,39.42,39.44,39.35,39.36,100300.0,24.1872,24.1995,24.1443,24.1504,100300.0
2005-09-19 11:50:00,39.37,39.44,39.36,39.44,96700.0,24.1566,24.1995,24.1504,24.1995,96700.0
2005-09-19 11:55:00,39.44,39.52,39.44,39.46,89900.0,24.1995,24.2486,24.1995,24.2118,89900.0
2005-09-19 12:00:00,39.46,39.49,39.45,39.45,34900.0,24.2118,24.2302,24.2056,24.2056,34900.0
2005-09-19 12:05:00,39.46,39.48,39.44,39.47,49700.0,24.2118,24.2241,24.1995,24.2179,49700.0
2005-09-19 12:10:00,39.47,39.52,39.47,39.5,69000.0,24.2179,24.2486,24.2179,24.2363,69000.0
2005-09-19 12:15:00,39.51,39.53,39.5,39.5,57900.0,24.2425,24.2547,24.2363,24.2363,57900.0
2005-09-19 12:20:00,39.52,39.55,39.51,39.54,43700.0,24.2486,24.267,24.2425,24.2609,43700.0
2005-09-19 12:25:00,39.54,39.54,39.46,39.46,77200.0,24.2609,24.2609,24.2118,24.2118,77200.0
2005-09-19 12:30:00,39.47,39.51,39.45,39.51,28600.0,24.2179,24.2425,24.2056,24.2425,28600.0
2005-09-19 12:35:00,39.51,39.58,39.5,39.57,69200.0,24.2425,24.2854,24.2363,24.2793,69200.0
2005-09-19 12:40:00,39.57,39.59,39.55,39.59,42700.0,24.2793,24.2915,24.267,24.2915,42700.0
2005-09-19 12:45:00,39.58,39.65,39.58,39.62,86800.0,24.2854,24.3284,24.2854,24.31,86800.0
2005-09-19 12:50:00,39.62,39.66,39.61,39.61,65200.0,24.31,24.3345,24.3038,24.3038,65200.0
2005-09-19 12:55:00,39.6,39.62,39.56,39.58,48500.0,24.2977,24.31,24.2731,24.2854,48500.0
2005-09-19 13:00:00,39.57,39.6,39.57,39.57,32500.0,24.2793,24.2977,24.2793,24.2793,32500.0
2005-09-19 13:05:00,39.57,39.57,39.5,39.51,53000.0,24.2793,24.2793,24.2363,24.2425,53000.0
2005-09-19 13:10:00,39.51,39.53,39.47,39.48,115800.0,24.2425,24.2547,24.2179,24.2241,115800.0
2005-09-19 13:15:00,39.47,39.48,39.45,39.47,44300.0,24.2179,24.2241,24.2056,24.2179,44300.0
2005-09-19 13:20:00,39.47,39.51,39.44,39.44,55200.0,24.2179,24.2425,24.1995,24.1995,55200.0
2005-09-19 13:25:00,39.46,39.46,39.38,39.39,56300.0,24.2118,24.2118,24.1627,24.1688,56300.0
2005-09-19 13:30:00,39.39,39.44,39.39,39.4,45400.0,24.1688,24.1995,24.1688,24.175,45400.0
2005-09-19 13:35:00,39.41,39.48,39.4,39.46,43500.0,24.1811,24.2241,24.175,24.2118,43500.0
2005-09-19 13:40:00,39.46,39.48,39.4,39.4,104700.0,24.2118,24.2241,24.175,24.175,104700.0
2005-09-19 13:45:00,39.39,39.41,39.35,39.36,71400.0,24.1688,24.1811,24.1443,24.1504,71400.0
2005-09-19 13:50:00,39.36,39.37,39.31,39.32,116200.0,24.1504,24.1566,24.1197,24.1259,116200.0
2005-09-19 13:55:00,39.32,39.39,39.31,39.38,46600.0,24.1259,24.1688,24.1197,24.1627,46600.0
2005-09-19 14:00:00,39.38,39.4,39.36,39.39,37300.0,24.1627,24.175,24.1504,24.1688,37300.0
2005-09-19 14:05:00,39.39,39.4,39.35,39.36,55700.0,24.1688,24.175,24.1443,24.1504,55700.0
2005-09-19 14:10:00,39.36,39.36,39.26,39.27,96500.0,24.1504,24.1504,24.0891,24.0952,96500.0
2005-09-19 14:15:00,39.27,39.3,39.25,39.26,83700.0,24.0952,24.1136,24.0829,24.0891,83700.0
2005-09-19 14:20:00,39.26,39.29,39.19,39.19,114500.0,24.0891,24.1075,24.0461,24.0461,114500.0
2005-09-19 14:25:00,39.19,39.28,39.17,39.2,171800.0,24.0461,24.1013,24.0338,24.0523,171800.0
2005-09-19 14:30:00,39.2,39.23,39.19,39.22,97300.0,24.0523,24.0707,24.0461,24.0645,97300.0
2005-09-19 14:35:00,39.21,39.29,39.21,39.28,85000.0,24.0584,24.1075,24.0584,24.1013,85000.0
2005-09-19 14:40:00,39.28,39.32,39.26,39.29,133000.0,24.1013,24.1259,24.0891,24.1075,133000.0
2005-09-19 14:45:00,39.29,39.31,39.27,39.3,82800.0,24.1075,24.1197,24.0952,24.1136,82800.0
2005-09-19 14:50:00,39.29,39.33,39.28,39.33,65800.0,24.1075,24.132,24.1013,24.132,65800.0
2005-09-19 14:55:00,39.33,39.37,39.32,39.34,53800.0,24.132,24.1566,24.1259,24.1382,53800.0
2005-09-19 15:00:00,39.35,39.42,39.34,39.41,84300.0,24.1443,24.1872,24.1382,24.1811,84300.0
2005-09-19 15:05:00,39.4,39.42,39.39,39.39,68400.0,24.175,24.1872,24.1688,24.1688,68400.0
2005-09-19 15:10:00,39.39,39.43,39.37,39.38,115700.0,24.1688,24.1934,24.1566,24.1627,115700.0
2005-09-19 15:15:00,39.37,39.38,39.34,39.34,50500.0,24.1566,24.1627,24.1382,24.1382,50500.0
2005-09-19 15:20:00,39.34,39.4,39.33,39.38,95000.0,24.1382,24.175,24.132,24.1627,95000.0
2005-09-19 15:25:00,39.37,39.39,39.31,39.35,98600.0,24.1566,24.1688,24.1197,24.1443,98600.0
2005-09-19 15:30:00,39.36,39.43,39.36,39.43,102200.0,24.1504,24.1934,24.1504,24.1934,102200.0
2005-09-19 15:35:00,39.42,39.44,39.4,39.41,136900.0,24.1872,24.1995,24.175,24.1811,136900.0
2005-09-19 15:40:00,39.41,39.48,39.39,39.46,213900.0,24.1811,24.2241,24.1688,24.2118,213900.0
2005-09-19 15:45:00,39.45,39.55,39.45,39.51,183200.0,24.2056,24.267,24.2056,24.2425,183200.0
2005-09-19 15:50:00,39.51,39.55,39.49,39.52,138400.0,24.2425,24.267,24.2302,24.2486,138400.0
2005-09-19 15:55:00,39.52,39.54,39.5,39.51,221000.0,24.2486,24.2609,24.2363,24.2425,221000.0
2005-09-20 09:30:00,39.52,39.6,39.5,39.6,191900.0,24.2486,24.2977,24.2363,24.2977,191900.0
2005-09-20 09:35:00,39.6,39.66,39.57,39.57,91200.0,24.2977,24.3345,24.2793,24.2793,91200.0
2005-09-20 09:40:00,39.57,39.6,39.42,39.5,109400.0,24.2793,24.2977,24.1872,24.2363,109400.0
2005-09-20 09:45:00,39.5,39.5,39.32,39.34,94100.0,24.2363,24.2363,24.1259,24.1382,94100.0
2005-09-20 09:50:00,39.32,39.4,39.25,39.39,79600.0,24.1259,24.175,24.0829,24.1688,79600.0
2005-09-20 09:55:00,39.43,39.43,39.3,39.32,70300.0,24.1934,24.1934,24.1136,24.1259,70300.0
2005-09-20 10:00:00,39.32,39.45,39.32,39.42,77700.0,24.1259,24.2056,24.1259,24.1872,77700.0
2005-09-20 10:05:00,39.44,39.49,39.4,39.4,64900.0,24.1995,24.2302,24.175,24.175,64900.0
2005-09-20 10:10:00,39.42,39.48,39.39,39.46,64800.0,24.1872,24.2241,24.1688,24.2118,64800.0
2005-09-20 10:15:00,39.47,39.53,39.47,39.52,77500.0,24.2179,24.2547,24.2179,24.2486,77500.0
2005-09-20 10:20:00,39.51,39.52,39.46,39.49,52300.0,24.2425,24.2486,24.2118,24.2302,52300.0
2005-09-20 10:25:00,39.49,39.51,39.4,39.41,71400.0,24.2302,24.2425,24.175,24.1811,71400.0
2005-09-20 10:30:00,39.42,39.49,39.41,39.45,41200.0,24.1872,24.2302,24.1811,24.2056,41200.0
2005-09-20 10:35:00,39.45,39.46,39.42,39.46,38400.0,24.2056,24.2118,24.1872,24.2118,38400.0
2005-09-20 10:40:00,39.45,39.49,39.45,39.46,24700.0,24.2056,24.2302,24.2056,24.2118,24700.0
2005-09-20 10:45:00,39.46,39.5,39.46,39.5,36300.0,24.2118,24.2363,24.2118,24.2363,36300.0
2005-09-20 10:50:00,39.5,39.5,39.46,39.47,51300.0,24.2363,24.2363,24.2118,24.2179,51300.0
2005-09-20 10:55:00,39.47,39.5,39.46,39.49,37900.0,24.2179,24.2363,24.2118,24.2302,37900.0
2005-09-20 11:00:00,39.49,39.5,39.45,39.48,38300.0,24.2302,24.2363,24.2056,24.2241,38300.0
2005-09-20 11:05:00,39.48,39.5,39.47,39.5,42000.0,24.2241,24.2363,24.2179,24.2363,42000.0
2005-09-20 11:10:00,39.5,39.55,39.49,39.54,75100.0,24.2363,24.267,24.2302,24.2609,75100.0
2005-09-20 11:15:00,39.53,39.54,39.49,39.5,56600.0,24.2547,24.2609,24.2302,24.2363,56600.0
2005-09-20 11:20:00,39.49,39.5,39.47,39.47,26300.0,24.2302,24.2363,24.2179,24.2179,26300.0
2005-09-20 11:25:00,39.48,39.51,39.47,39.5,33000.0,24.2241,24.2425,24.2179,24.2363,33000.0
2005-09-20 11:30:00,39.5,39.51,39.48,39.48,29800.0,24.2363,24.2425,24.2241,24.2241,29800.0
2005-09-20 11:35:00,39.49,39.53,39.48,39.51,29900.0,24.2302,24.2547,24.2241,24.2425,29900.0
2005-09-20 11:40:00,39.51,39.54,39.5,39.51,26400.0,24.2425,24.2609,24.2363,24.2425,26400.0
2005-09-20 11:45:00,39.52,39.52,39.49,39.5,21600.0,24.2486,24.2486,24.2302,24.2363,21600.0
2005-09-20 11:50:00,39.51,39.52,39.45,39.45,60300.0,24.2425,24.2486,24.2056,24.2056,60300.0
2005-09-20 11:55:00,39.45,39.48,39.42,39.44,45800.0,24.2056,24.2241,24.1872,24.1995,45800.0
2005-09-20 12:00:00,39.44,39.47,39.43,39.43,12400.0,24.1995,24.2179,24.1934,24.1934,12400.0
2005-09-20 12:05:00,39.42,39.43,39.42,39.42,39700.0,24.1872,24.1934,24.1872,24.1872,39700.0
2005-09-20 12:10:00,39.43,39.43,39.4,39.41,53800.0,24.1934,24.1934,24.175,24.1811,53800.0
2005-09-20 12:15:00,39.41,39.45,39.4,39.4,38900.0,24.1811,24.2056,24.175,24.175,38900.0
2005-09-20 12:20:00,39.4,39.42,39.39,39.4,23600.0,24.175,24.1872,24.1688,24.175,23600.0
2005-09-20 12:25:00,39.39,39.4,39.33,39.34,51100.0,24.1688,24.175,24.132,24.1382,51100.0
2005-09-20 12:30:00,39.33,39.35,39.32,39.34,47600.0,24.132,24.1443,24.1259,24.1382,47600.0
2005-09-20 12:35:00,39.35,39.44,39.33,39.43,34700.0,24.1443,24.1995,24.132,24.1934,34700.0
2005-09-20 12:40:00,39.42,39.44,39.42,39.44,14300.0,24.1872,24.1995,24.1872,24.1995,14300.0
2005-09-20 12:45:00,39.43,39.44,39.38,39.43,29500.0,24.1934,24.1995,24.1627,24.1934,29500.0
2005-09-20 12:50:00,39.42,39.45,39.4,39.44,40500.0,24.1872,24.2056,24.175,24.1995,40500.0
2005-09-20 12:55:00,39.44,39.45,39.42,39.42,20300.0,24.1995,24.2056,24.1872,24.1872,20300.0
2005-09-20 13:00:00,39.42,39.44,39.41,39.42,44800.0,24.1872,24.1995,24.1811,24.1872,44800.0
2005-09-20 13:05:00,39.4,39.41,39.38,39.39,12900.0,24.175,24.1811,24.1627,24.1688,12900.0
2005-09-20 13:10:00,39.38,39.39,39.37,39.37,17100.0,24.1627,24.1688,24.1566,24.1566,17100.0
2005-09-20 13:15:00,39.38,39.38,39.35,39.35,41200.0,24.1627,24.1627,24.1443,24.1443,41200.0
2005-09-20 13:20:00,39.35,39.36,39.3,39.3,41200.0,24.1443,24.1504,24.1136,24.1136,41200.0
2005-09-20 13:25:00,39.31,39.32,39.17,39.28,87100.0,24.1197,24.1259,24.0338,24.1013,87100.0
2005-09-20 13:30:00,39.28,39.32,39.28,39.29,42000.0,24.1013,24.1259,24.1013,24.1075,42000.0
2005-09-20 13:35:00,39.3,39.32,39.29,39.29,26200.0,24.1136,24.1259,24.1075,24.1075,26200.0
2005-09-20 13:40:00,39.3,39.32,39.28,39.28,44200.0,24.1136,24.1259,24.1013,24.1013,44200.0
2005-09-20 13:45:00,39.29,39.33,39.28,39.33,61500.0,24.1075,24.132,24.1013,24.132,61500.0
2005-09-20 13:50:00,39.33,39.36,39.31,39.32,79000.0,24.132,24.1504,24.1197,24.1259,79000.0
2005-09-20 13:55:00,39.31,39.35,39.29,39.29,52700.0,24.1197,24.1443,24.1075,24.1075,52700.0
2005-09-20 14:00:00,39.3,39.34,39.29,39.32,59800.0,24.1136,24.1382,24.1075,24.1259,59800.0
2005-09-20 14:05:00,39.32,39.33,39.27,39.28,51400.0,24.1259,24.132,24.0952,24.1013,51400.0
2005-09-20 14:10:00,39.28,39.37,39.28,39.36,74300.0,24.1013,24.1566,24.1013,24.1504,74300.0
2005-09-20 14:15:00,39.36,39.38,39.21,39.36,185100.0,24.1504,24.1627,24.0584,24.1504,185100.0
2005-09-20 14:20:00,39.36,39.38,39.25,39.26,245000.0,24.1504,24.1627,24.0829,24.0891,245000.0
2005-09-20 14:25:00,39.25,39.27,39.17,39.22,152900.0,24.0829,24.0952,24.0338,24.0645,152900.0
2005-09-20 14:30:00,39.22,39.3,39.21,39.26,145300.0,24.0645,24.1136,24.0584,24.0891,145300.0
2005-09-20 14:35:00,39.26,39.3,39.24,39.24,100000.0,24.0891,24.1136,24.0768,24.0768,100000.0
2005-09-20 14:40:00,39.24,39.24,39.07,39.1,232600.0,24.0768,24.0768,23.9725,23.9909,232600.0
2005-09-20 14:45:00,39.1,39.11,38.9,38.9,330400.0,23.9909,23.997,23.8682,23.8682,330400.0
2005-09-20 14:50:00,38.9,38.95,38.82,38.83,251900.0,23.8682,23.8989,23.8191,23.8252,251900.0
2005-09-20 14:55:00,38.88,38.88,38.75,38.77,246900.0,23.8559,23.8559,23.7761,23.7884,246900.0
2005-09-20 15:00:00,38.77,38.82,38.65,38.65,353900.0,23.7884,23.8191,23.7148,23.7148,353900.0
2005-09-20 15:05:00,38.65,38.73,38.57,38.71,187100.0,23.7148,23.7639,23.6657,23.7516,187100.0
2005-09-20 15:10:00,38.69,38.76,38.67,38.72,173900.0,23.7393,23.7823,23.7271,23.7577,173900.0
2005-09-20 15:15:00,38.72,38.75,38.67,38.69,280200.0,23.7577,23.7761,23.7271,23.7393,280200.0
2005-09-20 15:20:00,38.7,38.73,38.66,38.73,118700.0,23.7455,23.7639,23.7209,23.7639,118700.0
2005-09-20 15:25:00,38.71,38.8,38.71,38.78,211200.0,23.7516,23.8068,23.7516,23.7946,211200.0
2005-09-20 15:30:00,38.78,38.8,38.7,38.74,181000.0,23.7946,23.8068,23.7455,23.77,181000.0
2005-09-20 15:35:00,38.74,38.8,38.7,38.73,151600.0,23.77,23.8068,23.7455,23.7639,151600.0
2005-09-20 15:40:00,38.72,38.75,38.66,38.74,149700.0,23.7577,23.7761,23.7209,23.77,149700.0
2005-09-20 15:45:00,38.74,38.76,38.71,38.76,161000.0,23.77,23.7823,23.7516,23.7823,161000.0
2005-09-20 15:50:00,38.76,38.78,38.69,38.73,287400.0,23.7823,23.7946,23.7393,23.7639,287400.0
2005-09-20 15:55:00,38.73,38.74,38.68,38.71,309200.0,23.7639,23.77,23.7332,23.7516,309200.0
2005-09-21 09:30:00,38.4,38.5,38.4,38.42,454200.0,23.5614,23.6227,23.5614,23.5737,454200.0
2005-09-21 09:35:00,38.44,38.44,38.26,38.29,169300.0,23.5859,23.5859,23.4755,23.4939,169300.0
2005-09-21 09:40:00,38.29,38.29,38.15,38.17,189700.0,23.4939,23.4939,23.408,23.4203,189700.0
2005-09-21 09:45:00,38.17,38.25,38.04,38.19,258200.0,23.4203,23.4694,23.3405,23.4325,258200.0
2005-09-21 09:50:00,38.22,38.35,38.18,38.33,229700.0,23.4509,23.5307,23.4264,23.5184,229700.0
2005-09-21 09:55:00,38.34,38.43,38.3,38.42,156100.0,23.5246,23.5798,23.5,23.5737,156100.0
2005-09-21 10:00:00,38.42,38.59,38.42,38.48,194600.0,23.5737,23.678,23.5737,23.6105,194600.0
2005-09-21 10:05:00,38.47,38.56,38.46,38.48,199200.0,23.6043,23.6596,23.5982,23.6105,199200.0
2005-09-21 10:10:00,38.47,38.48,38.34,38.4,93500.0,23.6043,23.6105,23.5246,23.5614,93500.0
2005-09-21 10:15:00,38.4,38.7,38.4,38.61,200600.0,23.5614,23.7455,23.5614,23.6902,200600.0
2005-09-21 10:20:00,38.65,38.79,38.59,38.72,256500.0,23.7148,23.8007,23.678,23.7577,256500.0
2005-09-21 10:25:00,38.7,38.72,38.63,38.65,157400.0,23.7455,23.7577,23.7025,23.7148,157400.0
2005-09-21 10:30:00,38.66,38.91,38.65,38.9,204000.0,23.7209,23.8743,23.7148,23.8682,204000.0
2005-09-21 10:35:00,38.91,38.94,38.86,38.88,149000.0,23.8743,23.8927,23.8436,23.8559,149000.0
2005-09-21 10:40:00,38.87,39.05,38.86,39.03,236600.0,23.8498,23.9602,23.8436,23.9479,236600.0
2005-09-21 10:45:00,39.01,39.02,38.86,38.86,116000.0,23.9357,23.9418,23.8436,23.8436,116000.0
2005-09-21 10:50:00,38.85,38.87,38.8,38.84,125100.0,23.8375,23.8498,23.8068,23.8314,125100.0
2005-09-21 10:55:00,38.8,39.02,38.79,39.0,122700.0,23.8068,23.9418,23.8007,23.9295,122700.0
2005-09-21 11:00:00,39.0,39.01,38.91,38.93,175600.0,23.9295,23.9357,23.8743,23.8866,175600.0
2005-09-21 11:05:00,38.91,38.96,38.9,38.93,108700.0,23.8743,23.905,23.8682,23.8866,108700.0
2005-09-21 11:10:00,38.93,38.93,38.86,38.91,88800.0,23.8866,23.8866,23.8436,23.8743,88800.0
2005-09-21 11:15:00,38.91,38.95,38.8,38.8,128400.0,23.8743,23.8989,23.8068,23.8068,128400.0
2005-09-21 11:20:00,38.79,38.82,38.66,38.69,159900.0,23.8007,23.8191,23.7209,23.7393,159900.0
2005-09-21 11:25:00,38.69,38.71,38.67,38.67,78000.0,23.7393,23.7516,23.7271,23.7271,78000.0
2005-09-21 11:30:00,38.67,38.7,38.63,38.65,149100.0,23.7271,23.7455,23.7025,23.7148,149100.0
2005-09-21 11:35:00,38.65,38.71,38.6,38.6,110900.0,23.7148,23.7516,23.6841,23.6841,110900.0
2005-09-21 11:40:00,38.6,38.67,38.58,38.59,75700.0,23.6841,23.7271,23.6718,23.678,75700.0
2005-09-21 11:45:00,38.58,38.62,38.55,38.61,96200.0,23.6718,23.6964,23.6534,23.6902,96200.0
2005-09-21 11:50:00,38.62,38.63,38.51,38.52,104100.0,23.6964,23.7025,23.6289,23.635,104100.0
2005-09-21 11:55:00,38.52,38.55,38.5,38.52,77300.0,23.635,23.6534,23.6227,23.635,77300.0
2005-09-21 12:00:00,38.51,38.53,38.4,38.42,113100.0,23.6289,23.6412,23.5614,23.5737,113100.0
2005-09-21 12:05:00,38.43,38.64,38.41,38.62,101300.0,23.5798,23.7087,23.5675,23.6964,101300.0
2005-09-21 12:10:00,38.64,38.64,38.55,38.58,49800.0,23.7087,23.7087,23.6534,23.6718,49800.0
2005-09-21 12:15:00,38.59,38.68,38.57,38.68,79900.0,23.678,23.7332,23.6657,23.7332,79900.0
2005-09-21 12:20:00,38.68,38.72,38.66,38.66,102000.0,23.7332,23.7577,23.7209,23.7209,102000.0
2005-09-21 12:25:00,38.68,38.69,38.64,38.65,74100.0,23.7332,23.7393,23.7087,23.7148,74100.0
2005-09-21 12:30:00,38.65,38.72,38.65,38.7,87700.0,23.7148,23.7577,23.7148,23.7455,87700.0
2005-09-21 12:35:00,38.71,38.71,38.67,38.67,77000.0,23.7516,23.7516,23.7271,23.7271,77000.0
2005-09-21 12:40:00,38.67,38.7,38.65,38.7,83900.0,23.7271,23.7455,23.7148,23.7455,83900.0
2005-09-21 12:45:00,38.68,38.71,38.68,38.69,136900.0,23.7332,23.7516,23.7332,23.7393,136900.0
2005-09-21 12:50:00,38.69,38.76,38.69,38.76,224800.0,23.7393,23.7823,23.7393,23.7823,224800.0
2005-09-21 12:55:00,38.75,38.75,38.71,38.73,126100.0,23.7761,23.7761,23.7516,23.7639,126100.0
2005-09-21 13:00:00,38.72,38.74,38.71,38.72,61300.0,23.7577,23.77,23.7516,23.7577,61300.0
2005-09-21 13:05:00,38.72,38.74,38.71,38.74,94800.0,23.7577,23.77,23.7516,23.77,94800.0
2005-09-21 13:10:00,38.73,38.75,38.71,38.72,103800.0,23.7639,23.7761,23.7516,23.7577,103800.0
2005-09-21 13:15:00,38.71,38.72,38.61,38.62,67600.0,23.7516,23.7577,23.6902,23.6964,67600.0
2005-09-21 13:20:00,38.61,38.62,38.51,38.6,86600.0,23.6902,23.6964,23.6289,23.6841,86600.0
2005-09-21 13:25:00,38.6,38.62,38.58,38.59,98200.0,23.6841,23.6964,23.6718,23.678,98200.0
2005-09-21 13:30:00,38.6,38.6,38.55,38.56,69900.0,23.6841,23.6841,23.6534,23.6596,69900.0
2005-09-21 13:35:00,38.57,38.63,38.55,38.56,156300.0,23.6657,23.7025,23.6534,23.6596,156300.0
2005-09-21 13:40:00,38.56,38.58,38.55,38.58,39300.0,23.6596,23.6718,23.6534,23.6718,39300.0
2005-09-21 13:45:00,38.58,38.59,38.51,38.53,102100.0,23.6718,23.678,23.6289,23.6412,102100.0
2005-09-21 13:50:00,38.52,38.54,38.44,38.51,110600.0,23.635,23.6473,23.5859,23.6289,110600.0
2005-09-21 13:55:00,38.51,38.65,38.5,38.65,254900.0,23.6289,23.7148,23.6227,23.7148,254900.0
2005-09-21 14:00:00,38.65,38.7,38.64,38.65,136300.0,23.7148,23.7455,23.7087,23.7148,136300.0
2005-09-21 14:05:00,38.66,38.66,38.6,38.63,79200.0,23.7209,23.7209,23.6841,23.7025,79200.0
2005-09-21 14:10:00,38.63,38.64,38.6,38.6,63300.0,23.7025,23.7087,23.6841,23.6841,63300.0
2005-09-21 14:15:00,38.6,38.68,38.6,38.67,102400.0,23.6841,23.7332,23.6841,23.7271,102400.0
2005-09-21 14:20:00,38.67,38.74,38.67,38.74,98100.0,23.7271,23.77,23.7271,23.77,98100.0
2005-09-21 14:25:00,38.72,38.75,38.65,38.65,62000.0,23.7577,23.7761,23.7148,23.7148,62000.0
2005-09-21 14:30:00,38.65,38.69,38.65,38.69,69400.0,23.7148,23.7393,23.7148,23.7393,69400.0
2005-09-21 14:35:00,38.68,38.68,38.61,38.62,181200.0,23.7332,23.7332,23.6902,23.6964,181200.0
2005-09-21 14:40:00,38.62,38.69,38.61,38.69,68500.0,23.6964,23.7393,23.6902,23.7393,68500.0
2005-09-21 14:45:00,38.69,38.69,38.66,38.69,120800.0,23.7393,23.7393,23.7209,23.7393,120800.0
2005-09-21 14:50:00,38.69,38.72,38.66,38.71,95900.0,23.7393,23.7577,23.7209,23.7516,95900.0
2005-09-21 14:55:00,38.72,38.81,38.69,38.7,162200.0,23.7577,23.813,23.7393,23.7455,162200.0
2005-09-21 15:00:00,38.7,38.73,38.66,38.67,62200.0,23.7455,23.7639,23.7209,23.7271,62200.0
2005-09-21 15:05:00,38.66,38.67,38.55,38.6,83000.0,23.7209,23.7271,23.6534,23.6841,83000.0
2005-09-21 15:10:00,38.61,38.65,38.6,38.65,62400.0,23.6902,23.7148,23.6841,23.7148,62400.0
2005-09-21 15:15:00,38.63,38.66,38.62,38.64,60000.0,23.7025,23.7209,23.6964,23.7087,60000.0
2005-09-21 15:20:00,38.64,38.66,38.53,38.55,71000.0,23.7087,23.7209,23.6412,23.6534,71000.0
2005-09-21 15:25:00,38.54,38.6,38.54,38.59,103000.0,23.6473,23.6841,23.6473,23.678,103000.0
2005-09-21 15:30:00,38.59,38.59,38.47,38.53,169300.0,23.678,23.678,23.6043,23.6412,169300.0
2005-09-21 15:35:00,38.53,38.54,38.52,38.53,53300.0,23.6412,23.6473,23.635,23.6412,53300.0
2005-09-21 15:40:00,38.54,38.56,38.52,38.54,165600.0,23.6473,23.6596,23.635,23.6473,165600.0
2005-09-21 15:45:00,38.55,38.55,38.46,38.47,146500.0,23.6534,23.6534,23.5982,23.6043,146500.0
2005-09-21 15:50:00,38.47,38.48,38.41,38.42,249500.0,23.6043,23.6105,23.5675,23.5737,249500.0
2005-09-21 15:55:00,38.41,38.44,38.34,38.34,337100.0,23.5675,23.5859,23.5246,23.5246,337100.0
2005-09-22 09:30:00,38.44,38.7,38.44,38.7,389800.0,23.5859,23.7455,23.5859,23.7455,389800.0
2005-09-22 09:35:00,38.71,38.75,38.47,38.53,247000.0,23.7516,23.7761,23.6043,23.6412,247000.0
2005-09-22 09:40:00,38.54,38.56,38.31,38.42,181000.0,23.6473,23.6596,23.5062,23.5737,181000.0
2005-09-22 09:45:00,38.44,38.59,38.4,38.57,249600.0,23.5859,23.678,23.5614,23.6657,249600.0
2005-09-22 09:50:00,38.57,38.67,38.54,38.56,262200.0,23.6657,23.7271,23.6473,23.6596,262200.0
2005-09-22 09:55:00,38.54,38.76,38.54,38.75,348500.0,23.6473,23.7823,23.6473,23.7761,348500.0
2005-09-22 10:00:00,38.74,38.9,38.74,38.75,273700.0,23.77,23.8682,23.77,23.7761,273700.0
2005-09-22 10:05:00,38.75,38.8,38.69,38.7,244700.0,23.7761,23.8068,23.7393,23.7455,244700.0
2005-09-22 10:10:00,38.7,38.91,38.69,38.91,455900.0,23.7455,23.8743,23.7393,23.8743,455900.0
2005-09-22 10:15:00,38.91,38.92,38.82,38.89,338900.0,23.8743,23.8805,23.8191,23.862,338900.0
2005-09-22 10:20:00,38.89,38.89,38.71,38.8,201300.0,23.862,23.862,23.7516,23.8068,201300.0
2005-09-22 10:25:00,38.79,38.8,38.67,38.77,95600.0,23.8007,23.8068,23.7271,23.7884,95600.0
2005-09-22 10:30:00,38.75,38.77,38.61,38.66,278100.0,23.7761,23.7884,23.6902,23.7209,278100.0
2005-09-22 10:35:00,38.65,38.79,38.65,38.73,102900.0,23.7148,23.8007,23.7148,23.7639,102900.0
2005-09-22 10:40:00,38.74,38.75,38.6,38.75,101000.0,23.77,23.7761,23.6841,23.7761,101000.0
2005-09-22 10:45:00,38.75,38.75,38.61,38.62,83300.0,23.7761,23.7761,23.6902,23.6964,83300.0
2005-09-22 10:50:00,38.62,38.62,38.45,38.54,121500.0,23.6964,23.6964,23.5921,23.6473,121500.0
2005-09-22 10:55:00,38.53,38.55,38.38,38.38,104600.0,23.6412,23.6534,23.5491,23.5491,104600.0
2005-09-22 11:00:00,38.38,38.55,38.35,38.5,211800.0,23.5491,23.6534,23.5307,23.6227,211800.0
2005-09-22 11:05:00,38.49,38.5,38.45,38.46,101400.0,23.6166,23.6227,23.5921,23.5982,101400.0
2005-09-22 11:10:00,38.45,38.51,38.43,38.51,135700.0,23.5921,23.6289,23.5798,23.6289,135700.0
2005-09-22 11:15:00,38.51,38.51,38.39,38.39,120000.0,23.6289,23.6289,23.5553,23.5553,120000.0
2005-09-22 11:20:00,38.38,38.38,38.3,38.32,126800.0,23.5491,23.5491,23.5,23.5123,126800.0
2005-09-22 11:25:00,38.32,38.34,38.27,38.29,157300.0,23.5123,23.5246,23.4816,23.4939,157300.0
2005-09-22 11:30:00,38.29,38.31,38.15,38.18,220600.0,23.4939,23.5062,23.408,23.4264,220600.0
2005-09-22 11:35:00,38.18,38.18,38.08,38.1,227200.0,23.4264,23.4264,23.365,23.3773,227200.0
2005-09-22 11:40:00,38.09,38.28,38.09,38.18,173700.0,23.3712,23.4878,23.3712,23.4264,173700.0
2005-09-22 11:45:00,38.17,38.18,38.09,38.11,171500.0,23.4203,23.4264,23.3712,23.3835,171500.0
2005-09-22 11:50:00,38.1,38.22,38.1,38.22,274600.0,23.3773,23.4509,23.3773,23.4509,274600.0
2005-09-22 11:55:00,38.22,38.29,38.2,38.27,151800.0,23.4509,23.4939,23.4387,23.4816,151800.0
2005-09-22 12:00:00,38.28,38.29,38.13,38.14,123200.0,23.4878,23.4939,23.3957,23.4019,123200.0
2005-09-22 12:05:00,38.15,38.15,38.01,38.02,113900.0,23.408,23.408,23.3221,23.3282,113900.0
2005-09-22 12:10:00,38.02,38.11,38.0,38.1,250100.0,23.3282,23.3835,23.316,23.3773,250100.0
2005-09-22 12:15:00,38.1,38.12,38.03,38.06,83700.0,23.3773,23.3896,23.3344,23.3528,83700.0
2005-09-22 12:20:00,38.08,38.09,38.04,38.07,112500.0,23.365,23.3712,23.3405,23.3589,112500.0
2005-09-22 12:25:00,38.09,38.21,38.08,38.19,149800.0,23.3712,23.4448,23.365,23.4325,149800.0
2005-09-22 12:30:00,38.19,38.29,38.19,38.23,122900.0,23.4325,23.4939,23.4325,23.4571,122900.0
2005-09-22 12:35:00,38.24,38.31,38.17,38.19,92800.0,23.4632,23.5062,23.4203,23.4325,92800.0
2005-09-22 12:40:00,38.2,38.2,38.13,38.16,85700.0,23.4387,23.4387,23.3957,23.4141,85700.0
2005-09-22 12:45:00,38.15,38.27,38.15,38.27,150900.0,23.408,23.4816,23.408,23.4816,150900.0
2005-09-22 12:50:00,38.29,38.35,38.27,38.34,156300.0,23.4939,23.5307,23.4816,23.5246,156300.0
2005-09-22 12:55:00,38.34,38.48,38.33,38.43,228700.0,23.5246,23.6105,23.5184,23.5798,228700.0
2005-09-22 13:00:00,38.44,38.44,38.36,38.38,109700.0,23.5859,23.5859,23.5368,23.5491,109700.0
2005-09-22 13:05:00,38.38,38.38,38.33,38.34,81000.0,23.5491,23.5491,23.5184,23.5246,81000.0
2005-09-22 13:10:00,38.34,38.41,38.25,38.41,300700.0,23.5246,23.5675,23.4694,23.5675,300700.0
2005-09-22 13:15:00,38.4,38.6,38.37,38.54,267400.0,23.5614,23.6841,23.543,23.6473,267400.0
2005-09-22 13:20:00,38.56,38.6,38.45,38.54,205500.0,23.6596,23.6841,23.5921,23.6473,205500.0
2005-09-22 13:25:00,38.55,38.65,38.31,38.52,255500.0,23.6534,23.7148,23.5062,23.635,255500.0
2005-09-22 13:30:00,38.52,38.63,38.49,38.61,104100.0,23.635,23.7025,23.6166,23.6902,104100.0
2005-09-22 13:35:00,38.61,38.63,38.57,38.59,171700.0,23.6902,23.7025,23.6657,23.678,171700.0
2005-09-22 13:40:00,38.59,38.79,38.59,38.77,348800.0,23.678,23.8007,23.678,23.7884,348800.0
2005-09-22 13:45:00,38.79,38.8,37.78,38.64,302100.0,23.8007,23.8068,23.181,23.7087,302100.0
2005-09-22 13:50:00,38.64,38.77,38.64,38.69,185500.0,23.7087,23.7884,23.7087,23.7393,185500.0
2005-09-22 13:55:00,38.69,38.73,38.61,38.62,230600.0,23.7393,23.7639,23.6902,23.6964,230600.0
2005-09-22 14:00:00,38.63,38.65,38.53,38.59,205600.0,23.7025,23.7148,23.6412,23.678,205600.0
2005-09-22 14:05:00,38.6,38.66,38.58,38.59,114100.0,23.6841,23.7209,23.6718,23.678,114100.0
2005-09-22 14:10:00,38.59,38.6,38.46,38.48,104300.0,23.678,23.6841,23.5982,23.6105,104300.0
2005-09-22 14:15:00,38.48,38.49,38.44,38.49,125400.0,23.6105,23.6166,23.5859,23.6166,125400.0
2005-09-22 14:20:00,38.48,38.56,38.47,38.52,112400.0,23.6105,23.6596,23.6043,23.635,112400.0
2005-09-22 14:25:00,38.52,38.6,38.5,38.53,157100.0,23.635,23.6841,23.6227,23.6412,157100.0
2005-09-22 14:30:00,38.53,38.56,38.49,38.53,181900.0,23.6412,23.6596,23.6166,23.6412,181900.0
2005-09-22 14:35:00,38.54,38.54,38.48,38.51,155800.0,23.6473,23.6473,23.6105,23.6289,155800.0
2005-09-22 14:40:00,38.5,38.6,38.48,38.56,209700.0,23.6227,23.6841,23.6105,23.6596,209700.0
2005-09-22 14:45:00,38.55,38.6,38.55,38.59,88100.0,23.6534,23.6841,23.6534,23.678,88100.0
2005-09-22 14:50:00,38.58,38.6,38.53,38.6,164600.0,23.6718,23.6841,23.6412,23.6841,164600.0
2005-09-22 14:55:00,38.6,38.6,38.54,38.59,103200.0,23.6841,23.6841,23.6473,23.678,103200.0
2005-09-22 15:00:00,38.59,38.6,38.58,38.6,77700.0,23.678,23.6841,23.6718,23.6841,77700.0
2005-09-22 15:05:00,38.6,38.6,38.48,38.52,216800.0,23.6841,23.6841,23.6105,23.635,216800.0
2005-09-22 15:10:00,38.52,38.58,38.5,38.58,314500.0,23.635,23.6718,23.6227,23.6718,314500.0
2005-09-22 15:15:00,38.59,38.68,38.59,38.65,167900.0,23.678,23.7332,23.678,23.7148,167900.0
2005-09-22 15:20:00,38.64,38.73,38.64,38.73,503100.0,23.7087,23.7639,23.7087,23.7639,503100.0
2005-09-22 15:25:00,38.73,38.83,38.73,38.77,325400.0,23.7639,23.8252,23.7639,23.7884,325400.0
2005-09-22 15:30:00,38.76,38.81,38.74,38.79,148600.0,23.7823,23.813,23.77,23.8007,148600.0
2005-09-22 15:35:00,38.79,38.79,38.73,38.77,173200.0,23.8007,23.8007,23.7639,23.7884,173200.0
2005-09-22 15:40:00,38.77,38.8,38.74,38.8,175000.0,23.7884,23.8068,23.77,23.8068,175000.0
2005-09-22 15:45:00,38.8,38.81,38.75,38.78,187700.0,23.8068,23.813,23.7761,23.7946,187700.0
2005-09-22 15:50:00,38.79,38.81,38.71,38.73,278600.0,23.8007,23.813,23.7516,23.7639,278600.0
2005-09-22 15:55:00,38.73,38.76,38.69,38.74,375500.0,23.7639,23.7823,23.7393,23.77,375500.0
2005-09-23 09:30:00,38.82,38.85,38.73,38.73,350900.0,23.8191,23.8375,23.7639,23.7639,350900.0
2005-09-23 09:35:00,38.73,38.74,38.55,38.64,267100.0,23.7639,23.77,23.6534,23.7087,267100.0
2005-09-23 09:40:00,38.63,38.63,38.48,38.58,221500.0,23.7025,23.7025,23.6105,23.6718,221500.0
2005-09-23 09:45:00,38.6,38.63,38.48,38.49,243200.0,23.6841,23.7025,23.6105,23.6166,243200.0
2005-09-23 09:50:00,38.48,38.5,38.28,38.3,255400.0,23.6105,23.6227,23.4878,23.5,255400.0
2005-09-23 09:55:00,38.3,38.36,38.21,38.22,222500.0,23.5,23.5368,23.4448,23.4509,222500.0
2005-09-23 10:00:00,38.2,38.4,38.2,38.38,229300.0,23.4387,23.5614,23.4387,23.5491,229300.0
2005-09-23 10:05:00,38.38,38.41,38.3,38.36,186400.0,23.5491,23.5675,23.5,23.5368,186400.0
2005-09-23 10:10:00,38.36,38.42,38.26,38.28,335600.0,23.5368,23.5737,23.4755,23.4878,335600.0
2005-09-23 10:15:00,38.28,38.35,38.23,38.27,208700.0,23.4878,23.5307,23.4571,23.4816,208700.0
2005-09-23 10:20:00,38.24,38.33,38.24,38.33,168900.0,23.4632,23.5184,23.4632,23.5184,168900.0
2005-09-23 10:25:00,38.31,38.39,38.26,38.38,222300.0,23.5062,23.5553,23.4755,23.5491,222300.0
2005-09-23 10:30:00,38.37,38.38,38.31,38.33,204900.0,23.543,23.5491,23.5062,23.5184,204900.0
2005-09-23 10:35:00,38.33,38.35,38.3,38.3,185000.0,23.5184,23.5307,23.5,23.5,185000.0
2005-09-23 10:40:00,38.3,38.35,38.25,38.26,163100.0,23.5,23.5307,23.4694,23.4755,163100.0
2005-09-23 10:45:00,38.25,38.26,38.19,38.2,183200.0,23.4694,23.4755,23.4325,23.4387,183200.0
2005-09-23 10:50:00,38.21,38.27,38.15,38.21,123800.0,23.4448,23.4816,23.408,23.4448,123800.0
2005-09-23 10:55:00,38.21,38.39,38.21,38.37,145400.0,23.4448,23.5553,23.4448,23.543,145400.0
2005-09-23 11:00:00,38.38,38.49,38.37,38.41,186600.0,23.5491,23.6166,23.543,23.5675,186600.0
2005-09-23 11:05:00,38.41,38.42,38.3,38.38,141000.0,23.5675,23.5737,23.5,23.5491,141000.0
2005-09-23 11:10:00,38.38,38.44,38.35,38.41,249700.0,23.5491,23.5859,23.5307,23.5675,249700.0
2005-09-23 11:15:00,38.41,38.45,38.4,38.45,383700.0,23.5675,23.5921,23.5614,23.5921,383700.0
2005-09-23 11:20:00,38.45,38.56,38.45,38.55,281400.0,23.5921,23.6596,23.5921,23.6534,281400.0
2005-09-23 11:25:00,38.55,38.63,38.51,38.52,193500.0,23.6534,23.7025,23.6289,23.635,193500.0
2005-09-23 11:30:00,38.55,38.59,38.51,38.56,114100.0,23.6534,23.678,23.6289,23.6596,114100.0
2005-09-23 11:35:00,38.56,38.64,38.55,38.59,131300.0,23.6596,23.7087,23.6534,23.678,131300.0
2005-09-23 11:40:00,38.6,38.61,38.54,38.58,72000.0,23.6841,23.6902,23.6473,23.6718,72000.0
2005-09-23 11:45:00,38.6,38.77,38.58,38.75,164100.0,23.6841,23.7884,23.6718,23.7761,164100.0
2005-09-23 11:50:00,38.77,38.89,38.75,38.84,204100.0,23.7884,23.862,23.7761,23.8314,204100.0
2005-09-23 11:55:00,38.84,38.9,38.83,38.89,114600.0,23.8314,23.8682,23.8252,23.862,114600.0
2005-09-23 12:00:00,38.9,38.96,38.88,38.88,223800.0,23.8682,23.905,23.8559,23.8559,223800.0
2005-09-23 12:05:00,38.87,38.9,38.74,38.74,95000.0,23.8498,23.8682,23.77,23.77,95000.0
2005-09-23 12:10:00,38.75,38.76,38.68,38.76,90300.0,23.7761,23.7823,23.7332,23.7823,90300.0
2005-09-23 12:15:00,38.76,38.78,38.73,38.77,36400.0,23.7823,23.7946,23.7639,23.7884,36400.0
2005-09-23 12:20:00,38.77,38.93,38.77,38.88,94600.0,23.7884,23.8866,23.7884,23.8559,94600.0
2005-09-23 12:25:00,38.88,38.89,38.78,38.81,140700.0,23.8559,23.862,23.7946,23.813,140700.0
2005-09-23 12:30:00,38.8,38.83,38.79,38.8,130700.0,23.8068,23.8252,23.8007,23.8068,130700.0
2005-09-23 12:35:00,38.79,38.8,38.72,38.73,366700.0,23.8007,23.8068,23.7577,23.7639,366700.0
2005-09-23 12:40:00,38.73,38.74,38.67,38.72,308600.0,23.7639,23.77,23.7271,23.7577,308600.0
2005-09-23 12:45:00,38.76,38.8,38.75,38.77,126000.0,23.7823,23.8068,23.7761,23.7884,126000.0
2005-09-23 12:50:00,38.76,38.78,38.73,38.75,93600.0,23.7823,23.7946,23.7639,23.7761,93600.0
2005-09-23 12:55:00,38.75,38.75,38.72,38.72,58200.0,23.7761,23.7761,23.7577,23.7577,58200.0
2005-09-23 13:00:00,38.73,38.73,38.66,38.69,77500.0,23.7639,23.7639,23.7209,23.7393,77500.0
2005-09-23 13:05:00,38.7,38.8,38.7,38.79,97700.0,23.7455,23.8068,23.7455,23.8007,97700.0
2005-09-23 13:10:00,38.79,38.83,38.68,38.71,94800.0,23.8007,23.8252,23.7332,23.7516,94800.0
2005-09-23 13:15:00,38.73,38.75,38.69,38.7,94900.0,23.7639,23.7761,23.7393,23.7455,94900.0
2005-09-23 13:20:00,38.7,38.72,38.69,38.69,101900.0,23.7455,23.7577,23.7393,23.7393,101900.0
2005-09-23 13:25:00,38.7,38.77,38.66,38.67,102700.0,23.7455,23.7884,23.7209,23.7271,102700.0
2005-09-23 13:30:00,38.67,38.78,38.67,38.78,58100.0,23.7271,23.7946,23.7271,23.7946,58100.0
2005-09-23 13:35:00,38.78,38.83,38.74,38.82,61600.0,23.7946,23.8252,23.77,23.8191,61600.0
2005-09-23 13:40:00,38.82,38.88,38.8,38.86,152500.0,23.8191,23.8559,23.8068,23.8436,152500.0
2005-09-23 13:45:00,38.85,38.87,38.81,38.81,113600.0,23.8375,23.8498,23.813,23.813,113600.0
2005-09-23 13:50:00,38.8,38.91,38.8,38.89,130600.0,23.8068,23.8743,23.8068,23.862,130600.0
2005-09-23 13:55:00,38.89,38.98,38.88,38.97,154300.0,23.862,23.9173,23.8559,23.9111,154300.0
2005-09-23 14:00:00,38.98,39.01,38.86,38.86,179700.0,23.9173,23.9357,23.8436,23.8436,179700.0
2005-09-23 14:05:00,38.89,38.92,38.85,38.92,99100.0,23.862,23.8805,23.8375,23.8805,99100.0
2005-09-23 14:10:00,38.91,38.95,38.83,38.85,179500.0,23.8743,23.8989,23.8252,23.8375,179500.0
2005-09-23 14:15:00,38.85,38.87,38.79,38.79,132700.0,23.8375,23.8498,23.8007,23.8007,132700.0
2005-09-23 14:20:00,38.8,38.81,38.77,38.79,116700.0,23.8068,23.813,23.7884,23.8007,116700.0
2005-09-23 14:25:00,38.79,38.79,38.71,38.72,135300.0,23.8007,23.8007,23.7516,23.7577,135300.0
2005-09-23 14:30:00,38.72,38.75,38.7,38.74,118800.0,23.7577,23.7761,23.7455,23.77,118800.0
2005-09-23 14:35:00,38.73,38.76,38.7,38.74,107300.0,23.7639,23.7823,23.7455,23.77,107300.0
2005-09-23 14:40:00,38.74,38.74,38.68,38.71,89400.0,23.77,23.77,23.7332,23.7516,89400.0
2005-09-23 14:45:00,38.7,38.77,38.7,38.76,156800.0,23.7455,23.7884,23.7455,23.7823,156800.0
2005-09-23 14:50:00,38.76,38.77,38.71,38.75,135500.0,23.7823,23.7884,23.7516,23.7761,135500.0
2005-09-23 14:55:00,38.76,38.8,38.75,38.79,136000.0,23.7823,23.8068,23.7761,23.8007,136000.0
2005-09-23 15:00:00,38.79,38.81,38.75,38.75,123400.0,23.8007,23.813,23.7761,23.7761,123400.0
2005-09-23 15:05:00,38.75,38.76,38.7,38.7,172700.0,23.7761,23.7823,23.7455,23.7455,172700.0
2005-09-23 15:10:00,38.7,38.7,38.63,38.63,137700.0,23.7455,23.7455,23.7025,23.7025,137700.0
2005-09-23 15:15:00,38.62,38.67,38.61,38.66,168000.0,23.6964,23.7271,23.6902,23.7209,168000.0
2005-09-23 15:20:00,38.65,38.67,38.62,38.66,104400.0,23.7148,23.7271,23.6964,23.7209,104400.0
2005-09-23 15:25:00,38.66,38.67,38.6,38.65,184300.0,23.7209,23.7271,23.6841,23.7148,184300.0
2005-09-23 15:30:00,38.63,38.69,38.62,38.66,190900.0,23.7025,23.7393,23.6964,23.7209,190900.0
2005-09-23 15:35:00,38.66,38.67,38.57,38.59,221200.0,23.7209,23.7271,23.6657,23.678,221200.0
2005-09-23 15:40:00,38.59,38.59,38.53,38.53,136400.0,23.678,23.678,23.6412,23.6412,136400.0
2005-09-23 15:45:00,38.54,38.6,38.49,38.59,233300.0,23.6473,23.6841,23.6166,23.678,233300.0
2005-09-23 15:50:00,38.6,38.61,38.48,38.5,337400.0,23.6841,23.6902,23.6105,23.6227,337400.0
2005-09-23 15:55:00,38.51,38.6,38.5,38.58,347500.0,23.6289,23.6841,23.6227,23.6718,347500.0
2005-09-26 09:30:00,38.89,38.9,38.85,38.87,460400.0,23.862,23.8682,23.8375,23.8498,460400.0
2005-09-26 09:35:00,38.87,38.88,38.73,38.8,214100.0,23.8498,23.8559,23.7639,23.8068,214100.0
2005-09-26 09:40:00,38.82,38.92,38.8,38.89,282800.0,23.8191,23.8805,23.8068,23.862,282800.0
2005-09-26 09:45:00,38.9,38.97,38.84,38.88,239900.0,23.8682,23.9111,23.8314,23.8559,239900.0
2005-09-26 09:50:00,38.89,38.89,38.8,38.85,176700.0,23.862,23.862,23.8068,23.8375,176700.0
2005-09-26 09:55:00,38.85,38.9,38.7,38.73,143800.0,23.8375,23.8682,23.7455,23.7639,143800.0
2005-09-26 10:00:00,38.71,38.85,38.65,38.73,209000.0,23.7516,23.8375,23.7148,23.7639,209000.0
2005-09-26 10:05:00,38.74,38.78,38.68,38.69,108600.0,23.77,23.7946,23.7332,23.7393,108600.0
2005-09-26 10:10:00,38.7,38.76,38.69,38.74,142300.0,23.7455,23.7823,23.7393,23.77,142300.0
2005-09-26 10:15:00,38.73,38.81,38.73,38.74,130600.0,23.7639,23.813,23.7639,23.77,130600.0
2005-09-26 10:20:00,38.73,38.81,38.73,38.8,209000.0,23.7639,23.813,23.7639,23.8068,209000.0
2005-09-26 10:25:00,38.79,38.87,38.77,38.8,145200.0,23.8007,23.8498,23.7884,23.8068,145200.0
2005-09-26 10:30:00,38.8,38.84,38.79,38.83,79900.0,23.8068,23.8314,23.8007,23.8252,79900.0
2005-09-26 10:35:00,38.83,38.84,38.69,38.74,77100.0,23.8252,23.8314,23.7393,23.77,77100.0
2005-09-26 10:40:00,38.74,38.87,38.71,38.82,128600.0,23.77,23.8498,23.7516,23.8191,128600.0
2005-09-26 10:45:00,38.83,38.85,38.72,38.72,87700.0,23.8252,23.8375,23.7577,23.7577,87700.0
2005-09-26 10:50:00,38.72,38.75,38.65,38.7,125300.0,23.7577,23.7761,23.7148,23.7455,125300.0
2005-09-26 10:55:00,38.7,38.7,38.62,38.63,66800.0,23.7455,23.7455,23.6964,23.7025,66800.0
2005-09-26 11:00:00,38.64,38.7,38.62,38.69,107300.0,23.7087,23.7455,23.6964,23.7393,107300.0
2005-09-26 11:05:00,38.68,38.68,38.61,38.61,75700.0,23.7332,23.7332,23.6902,23.6902,75700.0
2005-09-26 11:10:00,38.61,38.66,38.61,38.64,68100.0,23.6902,23.7209,23.6902,23.7087,68100.0
2005-09-26 11:15:00,38.66,38.7,38.65,38.69,72500.0,23.7209,23.7455,23.7148,23.7393,72500.0
2005-09-26 11:20:00,38.69,38.74,38.69,38.72,81400.0,23.7393,23.77,23.7393,23.7577,81400.0
2005-09-26 11:25:00,38.71,38.72,38.64,38.65,90700.0,23.7516,23.7577,23.7087,23.7148,90700.0
2005-09-26 11:30:00,38.64,38.65,38.61,38.61,87200.0,23.7087,23.7148,23.6902,23.6902,87200.0
2005-09-26 11:35:00,38.63,38.64,38.58,38.6,103500.0,23.7025,23.7087,23.6718,23.6841,103500.0
2005-09-26 11:40:00,38.59,38.65,38.59,38.63,74500.0,23.678,23.7148,23.678,23.7025,74500.0
2005-09-26 11:45:00,38.64,38.65,38.6,38.6,43500.0,23.7087,23.7148,23.6841,23.6841,43500.0
2005-09-26 11:50:00,38.6,38.63,38.59,38.61,72100.0,23.6841,23.7025,23.678,23.6902,72100.0
2005-09-26 11:55:00,38.6,38.62,38.55,38.55,121300.0,23.6841,23.6964,23.6534,23.6534,121300.0
2005-09-26 12:00:00,38.56,38.61,38.51,38.6,103100.0,23.6596,23.6902,23.6289,23.6841,103100.0
2005-09-26 12:05:00,38.61,38.62,38.57,38.59,51100.0,23.6902,23.6964,23.6657,23.678,51100.0
2005-09-26 12:10:00,38.6,38.71,38.6,38.63,102400.0,23.6841,23.7516,23.6841,23.7025,102400.0
2005-09-26 12:15:00,38.63,38.65,38.6,38.6,53900.0,23.7025,23.7148,23.6841,23.6841,53900.0
2005-09-26 12:20:00,38.61,38.61,38.57,38.57,72300.0,23.6902,23.6902,23.6657,23.6657,72300.0
2005-09-26 12:25:00,38.57,38.62,38.53,38.57,136000.0,23.6657,23.6964,23.6412,23.6657,136000.0
2005-09-26 12:30:00,38.57,38.6,38.52,38.59,121700.0,23.6657,23.6841,23.635,23.678,121700.0
2005-09-26 12:35:00,38.59,38.61,38.55,38.57,61400.0,23.678,23.6902,23.6534,23.6657,61400.0
2005-09-26 12:40:00,38.57,38.61,38.55,38.58,46000.0,23.6657,23.6902,23.6534,23.6718,46000.0
2005-09-26 12:45:00,38.58,38.62,38.54,38.54,70500.0,23.6718,23.6964,23.6473,23.6473,70500.0
2005-09-26 12:50:00,38.55,38.58,38.52,38.57,45000.0,23.6534,23.6718,23.635,23.6657,45000.0
2005-09-26 12:55:00,38.57,38.62,38.56,38.61,40400.0,23.6657,23.6964,23.6596,23.6902,40400.0
2005-09-26 13:00:00,38.61,38.63,38.58,38.59,49500.0,23.6902,23.7025,23.6718,23.678,49500.0
2005-09-26 13:05:00,38.59,38.59,38.52,38.53,72300.0,23.678,23.678,23.635,23.6412,72300.0
2005-09-26 13:10:00,38.54,38.54,38.5,38.5,84000.0,23.6473,23.6473,23.6227,23.6227,84000.0
2005-09-26 13:15:00,38.5,38.51,38.35,38.39,132600.0,23.6227,23.6289,23.5307,23.5553,132600.0
2005-09-26 13:20:00,38.39,38.41,38.33,38.35,103100.0,23.5553,23.5675,23.5184,23.5307,103100.0
2005-09-26 13:25:00,38.35,38.39,38.3,38.36,61300.0,23.5307,23.5553,23.5,23.5368,61300.0
2005-09-26 13:30:00,38.37,38.38,38.34,38.34,64900.0,23.543,23.5491,23.5246,23.5246,64900.0
2005-09-26 13:35:00,38.34,38.36,38.29,38.34,71400.0,23.5246,23.5368,23.4939,23.5246,71400.0
2005-09-26 13:40:00,38.35,38.35,38.3,38.34,88500.0,23.5307,23.5307,23.5,23.5246,88500.0
2005-09-26 13:45:00,38.35,38.37,38.34,38.35,67400.0,23.5307,23.543,23.5246,23.5307,67400.0
2005-09-26 13:50:00,38.36,38.39,38.35,38.35,81000.0,23.5368,23.5553,23.5307,23.5307,81000.0
2005-09-26 13:55:00,38.35,38.49,38.35,38.46,88000.0,23.5307,23.6166,23.5307,23.5982,88000.0
2005-09-26 14:00:00,38.46,38.46,38.36,38.37,86500.0,23.5982,23.5982,23.5368,23.543,86500.0
2005-09-26 14:05:00,38.37,38.38,38.31,38.31,45300.0,23.543,23.5491,23.5062,23.5062,45300.0
2005-09-26 14:10:00,38.33,38.36,38.28,38.3,133200.0,23.5184,23.5368,23.4878,23.5,133200.0
2005-09-26 14:15:00,38.29,38.3,38.13,38.14,215900.0,23.4939,23.5,23.3957,23.4019,215900.0
2005-09-26 14:20:00,38.13,38.23,38.13,38.2,103500.0,23.3957,23.4571,23.3957,23.4387,103500.0
2005-09-26 14:25:00,38.21,38.23,38.2,38.21,90400.0,23.4448,23.4571,23.4387,23.4448,90400.0
2005-09-26 14:30:00,38.22,38.22,38.19,38.2,121500.0,23.4509,23.4509,23.4325,23.4387,121500.0
2005-09-26 14:35:00,38.2,38.22,38.16,38.19,55700.0,23.4387,23.4509,23.4141,23.4325,55700.0
2005-09-26 14:40:00,38.19,38.21,38.1,38.13,96600.0,23.4325,23.4448,23.3773,23.3957,96600.0
2005-09-26 14:45:00,38.14,38.19,38.12,38.18,59300.0,23.4019,23.4325,23.3896,23.4264,59300.0
2005-09-26 14:50:00,38.18,38.23,38.18,38.23,81900.0,23.4264,23.4571,23.4264,23.4571,81900.0
2005-09-26 14:55:00,38.22,38.3,38.22,38.3,149500.0,23.4509,23.5,23.4509,23.5,149500.0
2005-09-26 15:00:00,38.3,38.36,38.29,38.35,94600.0,23.5,23.5368,23.4939,23.5307,94600.0
2005-09-26 15:05:00,38.35,38.4,38.34,38.38,93300.0,23.5307,23.5614,23.5246,23.5491,93300.0
2005-09-26 15:10:00,38.39,38.45,38.38,38.42,125200.0,23.5553,23.5921,23.5491,23.5737,125200.0
2005-09-26 15:15:00,38.42,38.42,38.38,38.39,98200.0,23.5737,23.5737,23.5491,23.5553,98200.0
2005-09-26 15:20:00,38.39,38.41,38.38,38.38,85200.0,23.5553,23.5675,23.5491,23.5491,85200.0
2005-09-26 15:25:00,38.38,38.39,38.32,38.34,90500.0,23.5491,23.5553,23.5123,23.5246,90500.0
2005-09-26 15:30:00,38.34,38.41,38.34,38.41,89500.0,23.5246,23.5675,23.5246,23.5675,89500.0
2005-09-26 15:35:00,38.4,38.44,38.38,38.41,155100.0,23.5614,23.5859,23.5491,23.5675,155100.0
2005-09-26 15:40:00,38.41,38.45,38.38,38.45,126100.0,23.5675,23.5921,23.5491,23.5921,126100.0
2005-09-26 15:45:00,38.44,38.47,38.43,38.46,122900.0,23.5859,23.6043,23.5798,23.5982,122900.0
2005-09-26 15:50:00,38.46,38.48,38.44,38.44,138400.0,23.5982,23.6105,23.5859,23.5859,138400.0
2005-09-26 15:55:00,38.44,38.45,38.41,38.41,239700.0,23.5859,23.5921,23.5675,23.5675,239700.0
2005-09-27 09:30:00,38.55,38.61,38.5,38.54,233200.0,23.6534,23.6902,23.6227,23.6473,233200.0
2005-09-27 09:35:00,38.55,38.55,38.22,38.27,145200.0,23.6534,23.6534,23.4509,23.4816,145200.0
2005-09-27 09:40:00,38.27,38.35,38.23,38.27,176600.0,23.4816,23.5307,23.4571,23.4816,176600.0
2005-09-27 09:45:00,38.27,38.46,38.27,38.37,276200.0,23.4816,23.5982,23.4816,23.543,276200.0
2005-09-27 09:50:00,38.37,38.41,38.3,38.38,118400.0,23.543,23.5675,23.5,23.5491,118400.0
2005-09-27 09:55:00,38.37,38.49,38.37,38.47,124600.0,23.543,23.6166,23.543,23.6043,124600.0
2005-09-27 10:00:00,38.47,38.49,38.16,38.23,351200.0,23.6043,23.6166,23.4141,23.4571,351200.0
2005-09-27 10:05:00,38.21,38.28,38.16,38.19,292000.0,23.4448,23.4878,23.4141,23.4325,292000.0
2005-09-27 10:10:00,38.18,38.32,38.17,38.22,193300.0,23.4264,23.5123,23.4203,23.4509,193300.0
2005-09-27 10:15:00,38.22,38.28,38.21,38.25,127700.0,23.4509,23.4878,23.4448,23.4694,127700.0
2005-09-27 10:20:00,38.25,38.3,38.19,38.22,86900.0,23.4694,23.5,23.4325,23.4509,86900.0
2005-09-27 10:25:00,38.22,38.34,38.19,38.3,126000.0,23.4509,23.5246,23.4325,23.5,126000.0
2005-09-27 10:30:00,38.3,38.33,38.27,38.33,99900.0,23.5,23.5184,23.4816,23.5184,99900.0
2005-09-27 10:35:00,38.33,38.36,38.24,38.24,107600.0,23.5184,23.5368,23.4632,23.4632,107600.0
2005-09-27 10:40:00,38.25,38.28,38.2,38.21,72400.0,23.4694,23.4878,23.4387,23.4448,72400.0
2005-09-27 10:45:00,38.22,38.24,38.17,38.2,86800.0,23.4509,23.4632,23.4203,23.4387,86800.0
2005-09-27 10:50:00,38.19,38.25,38.16,38.25,65100.0,23.4325,23.4694,23.4141,23.4694,65100.0
2005-09-27 10:55:00,38.25,38.33,38.25,38.33,112800.0,23.4694,23.5184,23.4694,23.5184,112800.0
2005-09-27 11:00:00,38.33,38.33,38.25,38.27,94300.0,23.5184,23.5184,23.4694,23.4816,94300.0
2005-09-27 11:05:00,38.25,38.3,38.25,38.29,44600.0,23.4694,23.5,23.4694,23.4939,44600.0
2005-09-27 11:10:00,38.28,38.31,38.25,38.28,56900.0,23.4878,23.5062,23.4694,23.4878,56900.0
2005-09-27 11:15:00,38.27,38.3,38.22,38.23,89100.0,23.4816,23.5,23.4509,23.4571,89100.0
2005-09-27 11:20:00,38.23,38.29,38.2,38.27,51400.0,23.4571,23.4939,23.4387,23.4816,51400.0
2005-09-27 11:25:00,38.26,38.29,38.2,38.2,33100.0,23.4755,23.4939,23.4387,23.4387,33100.0
2005-09-27 11:30:00,38.2,38.22,38.12,38.17,48200.0,23.4387,23.4509,23.3896,23.4203,48200.0
2005-09-27 11:35:00,38.16,38.17,38.11,38.12,99100.0,23.4141,23.4203,23.3835,23.3896,99100.0
2005-09-27 11:40:00,38.12,38.2,38.12,38.2,68900.0,23.3896,23.4387,23.3896,23.4387,68900.0
2005-09-27 11:45:00,38.19,38.28,38.18,38.26,54400.0,23.4325,23.4878,23.4264,23.4755,54400.0
2005-09-27 11:50:00,38.25,38.28,38.24,38.24,35500.0,23.4694,23.4878,23.4632,23.4632,35500.0
2005-09-27 11:55:00,38.24,38.26,38.22,38.25,33000.0,23.4632,23.4755,23.4509,23.4694,33000.0
2005-09-27 12:00:00,38.25,38.3,38.2,38.3,59000.0,23.4694,23.5,23.4387,23.5,59000.0
2005-09-27 12:05:00,38.29,38.3,38.2,38.22,41700.0,23.4939,23.5,23.4387,23.4509,41700.0
2005-09-27 12:10:00,38.2,38.23,38.13,38.16,43500.0,23.4387,23.4571,23.3957,23.4141,43500.0
2005-09-27 12:15:00,38.17,38.21,38.16,38.21,32000.0,23.4203,23.4448,23.4141,23.4448,32000.0
2005-09-27 12:20:00,38.2,38.21,38.15,38.17,22500.0,23.4387,23.4448,23.408,23.4203,22500.0
2005-09-27 12:25:00,38.17,38.2,38.16,38.19,16600.0,23.4203,23.4387,23.4141,23.4325,16600.0
2005-09-27 12:30:00,38.18,38.2,38.18,38.19,26400.0,23.4264,23.4387,23.4264,23.4325,26400.0
2005-09-27 12:35:00,38.2,38.21,38.19,38.19,27800.0,23.4387,23.4448,23.4325,23.4325,27800.0
2005-09-27 12:40:00,38.19,38.21,38.19,38.2,48200.0,23.4325,23.4448,23.4325,23.4387,48200.0
2005-09-27 12:45:00,38.21,38.24,38.2,38.24,52900.0,23.4448,23.4632,23.4387,23.4632,52900.0
2005-09-27 12:50:00,38.23,38.27,38.22,38.27,47000.0,23.4571,23.4816,23.4509,23.4816,47000.0
2005-09-27 12:55:00,38.25,38.28,38.23,38.23,47000.0,23.4694,23.4878,23.4571,23.4571,47000.0
2005-09-27 13:00:00,38.23,38.25,38.18,38.19,59300.0,23.4571,23.4694,23.4264,23.4325,59300.0
2005-09-27 13:05:00,38.18,38.22,38.15,38.15,110100.0,23.4264,23.4509,23.408,23.408,110100.0
2005-09-27 13:10:00,38.16,38.19,38.15,38.17,65400.0,23.4141,23.4325,23.408,23.4203,65400.0
2005-09-27 13:15:00,38.17,38.21,38.15,38.2,71700.0,23.4203,23.4448,23.408,23.4387,71700.0
2005-09-27 13:20:00,38.19,38.22,38.15,38.16,72200.0,23.4325,23.4509,23.408,23.4141,72200.0
2005-09-27 13:25:00,38.17,38.21,38.15,38.19,98400.0,23.4203,23.4448,23.408,23.4325,98400.0
2005-09-27 13:30:00,38.2,38.22,38.19,38.2,77200.0,23.4387,23.4509,23.4325,23.4387,77200.0
2005-09-27 13:35:00,38.2,38.23,38.19,38.23,54900.0,23.4387,23.4571,23.4325,23.4571,54900.0
2005-09-27 13:40:00,38.22,38.25,38.2,38.22,79500.0,23.4509,23.4694,23.4387,23.4509,79500.0
2005-09-27 13:45:00,38.22,38.24,38.19,38.22,46000.0,23.4509,23.4632,23.4325,23.4509,46000.0
2005-09-27 13:50:00,38.21,38.3,38.21,38.28,46900.0,23.4448,23.5,23.4448,23.4878,46900.0
2005-09-27 13:55:00,38.28,38.31,38.26,38.28,75500.0,23.4878,23.5062,23.4755,23.4878,75500.0
2005-09-27 14:00:00,38.27,38.36,38.27,38.29,79200.0,23.4816,23.5368,23.4816,23.4939,79200.0
2005-09-27 14:05:00,38.28,38.35,38.28,38.33,62400.0,23.4878,23.5307,23.4878,23.5184,62400.0
2005-09-27 14:10:00,38.34,38.38,38.32,38.37,64500.0,23.5246,23.5491,23.5123,23.543,64500.0
2005-09-27 14:15:00,38.37,38.38,38.35,38.36,80100.0,23.543,23.5491,23.5307,23.5368,80100.0
2005-09-27 14:20:00,38.36,38.37,38.31,38.32,94900.0,23.5368,23.543,23.5062,23.5123,94900.0
2005-09-27 14:25:00,38.31,38.36,38.29,38.34,53700.0,23.5062,23.5368,23.4939,23.5246,53700.0
2005-09-27 14:30:00,38.35,38.4,38.33,38.4,110500.0,23.5307,23.5614,23.5184,23.5614,110500.0
2005-09-27 14:35:00,38.4,38.41,38.36,38.38,92000.0,23.5614,23.5675,23.5368,23.5491,92000.0
2005-09-27 14:40:00,38.38,38.38,38.36,38.36,66600.0,23.5491,23.5491,23.5368,23.5368,66600.0
2005-09-27 14:45:00,38.35,38.52,38.35,38.49,243700.0,23.5307,23.635,23.5307,23.6166,243700.0
2005-09-27 14:50:00,38.49,38.49,38.44,38.46,214100.0,23.6166,23.6166,23.5859,23.5982,214100.0
2005-09-27 14:55:00,38.45,38.55,38.45,38.53,153900.0,23.5921,23.6534,23.5921,23.6412,153900.0
2005-09-27 15:00:00,38.52,38.57,38.48,38.48,143800.0,23.635,23.6657,23.6105,23.6105,143800.0
2005-09-27 15:05:00,38.49,38.49,38.42,38.47,98200.0,23.6166,23.6166,23.5737,23.6043,98200.0
2005-09-27 15:10:00,38.46,38.52,38.43,38.44,72200.0,23.5982,23.635,23.5798,23.5859,72200.0
2005-09-27 15:15:00,38.43,38.44,38.39,38.43,101400.0,23.5798,23.5859,23.5553,23.5798,101400.0
2005-09-27 15:20:00,38.42,38.51,38.42,38.48,91100.0,23.5737,23.6289,23.5737,23.6105,91100.0
2005-09-27 15:25:00,38.48,38.57,38.48,38.56,111700.0,23.6105,23.6657,23.6105,23.6596,111700.0
2005-09-27 15:30:00,38.55,38.56,38.46,38.5,215000.0,23.6534,23.6596,23.5982,23.6227,215000.0
2005-09-27 15:35:00,38.5,38.5,38.4,38.4,57400.0,23.6227,23.6227,23.5614,23.5614,57400.0
2005-09-27 15:40:00,38.41,38.45,38.37,38.4,189500.0,23.5675,23.5921,23.543,23.5614,189500.0
2005-09-27 15:45:00,38.4,38.45,38.38,38.42,90600.0,23.5614,23.5921,23.5491,23.5737,90600.0
2005-09-27 15:50:00,38.43,38.46,38.41,38.43,183400.0,23.5798,23.5982,23.5675,23.5798,183400.0
2005-09-27 15:55:00,38.42,38.44,38.39,38.4,229400.0,23.5737,23.5859,23.5553,23.5614,229400.0
2005-09-28 09:30:00,38.3,38.37,38.3,38.31,292500.0,23.5,23.543,23.5,23.5062,292500.0
2005-09-28 09:35:00,38.33,38.45,38.3,38.39,209900.0,23.5184,23.5921,23.5,23.5553,209900.0
2005-09-28 09:40:00,38.39,38.44,38.3,38.31,161200.0,23.5553,23.5859,23.5,23.5062,161200.0
2005-09-28 09:45:00,38.31,38.35,38.24,38.25,114500.0,23.5062,23.5307,23.4632,23.4694,114500.0
2005-09-28 09:50:00,38.21,38.35,38.18,38.24,312600.0,23.4448,23.5307,23.4264,23.4632,312600.0
2005-09-28 09:55:00,38.2,38.26,38.17,38.25,242300.0,23.4387,23.4755,23.4203,23.4694,242300.0
2005-09-28 10:00:00,38.26,38.27,38.15,38.15,123100.0,23.4755,23.4816,23.408,23.408,123100.0
2005-09-28 10:05:00,38.15,38.22,38.14,38.16,92600.0,23.408,23.4509,23.4019,23.4141,92600.0
2005-09-28 10:10:00,38.17,38.17,38.13,38.17,132600.0,23.4203,23.4203,23.3957,23.4203,132600.0
2005-09-28 10:15:00,38.16,38.16,38.07,38.07,295300.0,23.4141,23.4141,23.3589,23.3589,295300.0
2005-09-28 10:20:00,38.09,38.17,38.08,38.15,187000.0,23.3712,23.4203,23.365,23.408,187000.0
2005-09-28 10:25:00,38.15,38.23,38.14,38.16,180900.0,23.408,23.4571,23.4019,23.4141,180900.0
2005-09-28 10:30:00,38.15,38.21,38.15,38.16,295100.0,23.408,23.4448,23.408,23.4141,295100.0
2005-09-28 10:35:00,38.18,38.18,38.12,38.14,134200.0,23.4264,23.4264,23.3896,23.4019,134200.0
2005-09-28 10:40:00,38.15,38.18,38.12,38.16,143300.0,23.408,23.4264,23.3896,23.4141,143300.0
2005-09-28 10:45:00,38.15,38.22,38.14,38.22,195000.0,23.408,23.4509,23.4019,23.4509,195000.0
2005-09-28 10:50:00,38.22,38.28,38.19,38.25,154200.0,23.4509,23.4878,23.4325,23.4694,154200.0
2005-09-28 10:55:00,38.24,38.26,38.19,38.22,73700.0,23.4632,23.4755,23.4325,23.4509,73700.0
2005-09-28 11:00:00,38.21,38.26,38.18,38.19,87600.0,23.4448,23.4755,23.4264,23.4325,87600.0
2005-09-28 11:05:00,38.2,38.2,38.14,38.15,44400.0,23.4387,23.4387,23.4019,23.408,44400.0
2005-09-28 11:10:00,38.14,38.15,38.08,38.08,91900.0,23.4019,23.408,23.365,23.365,91900.0
2005-09-28 11:15:00,38.07,38.13,38.07,38.08,67900.0,23.3589,23.3957,23.3589,23.365,67900.0
2005-09-28 11:20:00,38.08,38.1,38.05,38.05,109000.0,23.365,23.3773,23.3466,23.3466,109000.0
2005-09-28 11:25:00,38.05,38.1,38.04,38.05,91500.0,23.3466,23.3773,23.3405,23.3466,91500.0
2005-09-28 11:30:00,38.05,38.05,38.0,38.01,149500.0,23.3466,23.3466,23.316,23.3221,149500.0
2005-09-28 11:35:00,38.02,38.05,37.99,38.05,225200.0,23.3282,23.3466,23.3098,23.3466,225200.0
2005-09-28 11:40:00,38.02,38.04,37.95,37.96,191500.0,23.3282,23.3405,23.2853,23.2914,191500.0
2005-09-28 11:45:00,37.95,37.97,37.85,37.91,234700.0,23.2853,23.2976,23.2239,23.2607,234700.0
2005-09-28 11:50:00,37.9,37.93,37.82,37.86,103000.0,23.2546,23.273,23.2055,23.2301,103000.0
2005-09-28 11:55:00,37.86,37.92,37.85,37.88,152100.0,23.2301,23.2669,23.2239,23.2423,152100.0
2005-09-28 12:00:00,37.88,37.9,37.75,37.75,209000.0,23.2423,23.2546,23.1626,23.1626,209000.0
2005-09-28 12:05:00,37.75,37.75,37.65,37.67,148900.0,23.1626,23.1626,23.1012,23.1135,148900.0
2005-09-28 12:10:00,37.66,37.67,37.49,37.6,270500.0,23.1073,23.1135,23.003,23.0705,270500.0
2005-09-28 12:15:00,37.6,37.68,37.56,37.67,171000.0,23.0705,23.1196,23.046,23.1135,171000.0
2005-09-28 12:20:00,37.67,37.68,37.57,37.63,94100.0,23.1135,23.1196,23.0521,23.0889,94100.0
2005-09-28 12:25:00,37.63,37.65,37.61,37.65,63400.0,23.0889,23.1012,23.0767,23.1012,63400.0
2005-09-28 12:30:00,37.64,37.7,37.64,37.69,105200.0,23.0951,23.1319,23.0951,23.1258,105200.0
2005-09-28 12:35:00,37.7,37.71,37.66,37.7,176500.0,23.1319,23.138,23.1073,23.1319,176500.0
2005-09-28 12:40:00,37.7,37.72,37.68,37.7,74500.0,23.1319,23.1442,23.1196,23.1319,74500.0
2005-09-28 12:45:00,37.7,37.73,37.66,37.71,108900.0,23.1319,23.1503,23.1073,23.138,108900.0
2005-09-28 12:50:00,37.71,37.74,37.67,37.73,87500.0,23.138,23.1564,23.1135,23.1503,87500.0
2005-09-28 12:55:00,37.74,37.78,37.69,37.71,80200.0,23.1564,23.181,23.1258,23.138,80200.0
2005-09-28 13:00:00,37.7,37.72,37.65,37.7,107700.0,23.1319,23.1442,23.1012,23.1319,107700.0
2005-09-28 13:05:00,37.71,37.78,37.68,37.74,66800.0,23.138,23.181,23.1196,23.1564,66800.0
2005-09-28 13:10:00,37.75,37.77,37.7,37.75,76600.0,23.1626,23.1748,23.1319,23.1626,76600.0
2005-09-28 13:15:00,37.75,37.78,37.7,37.7,139900.0,23.1626,23.181,23.1319,23.1319,139900.0
2005-09-28 13:20:00,37.7,37.73,37.64,37.67,93100.0,23.1319,23.1503,23.0951,23.1135,93100.0
2005-09-28 13:25:00,37.67,37.7,37.65,37.65,130200.0,23.1135,23.1319,23.1012,23.1012,130200.0
2005-09-28 13:30:00,37.64,37.66,37.61,37.65,136400.0,23.0951,23.1073,23.0767,23.1012,136400.0
2005-09-28 13:35:00,37.65,37.72,37.62,37.72,62000.0,23.1012,23.1442,23.0828,23.1442,62000.0
2005-09-28 13:40:00,37.71,37.73,37.66,37.67,76500.0,23.138,23.1503,23.1073,23.1135,76500.0
2005-09-28 13:45:00,37.65,37.67,37.61,37.64,77300.0,23.1012,23.1135,23.0767,23.0951,77300.0
2005-09-28 13:50:00,37.63,37.69,37.61,37.68,70600.0,23.0889,23.1258,23.0767,23.1196,70600.0
2005-09-28 13:55:00,37.68,37.71,37.66,37.68,90200.0,23.1196,23.138,23.1073,23.1196,90200.0
2005-09-28 14:00:00,37.68,37.72,37.68,37.7,111900.0,23.1196,23.1442,23.1196,23.1319,111900.0
2005-09-28 14:05:00,37.69,37.7,37.67,37.7,41500.0,23.1258,23.1319,23.1135,23.1319,41500.0
2005-09-28 14:10:00,37.69,37.78,37.69,37.77,119600.0,23.1258,23.181,23.1258,23.1748,119600.0
2005-09-28 14:15:00,37.77,37.77,37.71,37.74,160800.0,23.1748,23.1748,23.138,23.1564,160800.0
2005-09-28 14:20:00,37.74,37.82,37.73,37.8,102800.0,23.1564,23.2055,23.1503,23.1932,102800.0
2005-09-28 14:25:00,37.81,37.9,37.8,37.86,123600.0,23.1994,23.2546,23.1932,23.2301,123600.0
2005-09-28 14:30:00,37.86,37.95,37.85,37.92,168500.0,23.2301,23.2853,23.2239,23.2669,168500.0
2005-09-28 14:35:00,37.92,37.93,37.8,37.8,111100.0,23.2669,23.273,23.1932,23.1932,111100.0
2005-09-28 14:40:00,37.82,37.88,37.77,37.77,133100.0,23.2055,23.2423,23.1748,23.1748,133100.0
2005-09-28 14:45:00,37.77,37.78,37.7,37.76,89700.0,23.1748,23.181,23.1319,23.1687,89700.0
2005-09-28 14:50:00,37.76,37.83,37.76,37.82,53700.0,23.1687,23.2117,23.1687,23.2055,53700.0
2005-09-28 14:55:00,37.82,37.88,37.82,37.85,89100.0,23.2055,23.2423,23.2055,23.2239,89100.0
2005-09-28 15:00:00,37.85,37.89,37.85,37.87,124900.0,23.2239,23.2485,23.2239,23.2362,124900.0
2005-09-28 15:05:00,37.87,37.89,37.85,37.88,109200.0,23.2362,23.2485,23.2239,23.2423,109200.0
2005-09-28 15:10:00,37.88,37.91,37.88,37.89,103900.0,23.2423,23.2607,23.2423,23.2485,103900.0
2005-09-28 15:15:00,37.89,37.91,37.83,37.85,106600.0,23.2485,23.2607,23.2117,23.2239,106600.0
2005-09-28 15:20:00,37.85,37.87,37.82,37.83,97700.0,23.2239,23.2362,23.2055,23.2117,97700.0
2005-09-28 15:25:00,37.83,37.87,37.82,37.84,93000.0,23.2117,23.2362,23.2055,23.2178,93000.0
2005-09-28 15:30:00,37.83,37.88,37.82,37.86,151000.0,23.2117,23.2423,23.2055,23.2301,151000.0
2005-09-28 15:35:00,37.87,37.89,37.85,37.86,199400.0,23.2362,23.2485,23.2239,23.2301,199400.0
2005-09-28 15:40:00,37.87,37.88,37.81,37.87,185600.0,23.2362,23.2423,23.1994,23.2362,185600.0
2005-09-28 15:45:00,37.86,37.9,37.84,37.88,214000.0,23.2301,23.2546,23.2178,23.2423,214000.0
2005-09-28 15:50:00,37.9,37.9,37.85,37.87,164400.0,23.2546,23.2546,23.2239,23.2362,164400.0
2005-09-28 15:55:00,37.88,37.88,37.82,37.85,195400.0,23.2423,23.2423,23.2055,23.2239,195400.0
2005-09-29 09:30:00,37.7,37.71,37.54,37.59,338900.0,23.1319,23.138,23.0337,23.0644,338900.0
2005-09-29 09:35:00,37.58,37.58,37.14,37.46,337800.0,23.0583,23.0583,22.7883,22.9846,337800.0
2005-09-29 09:40:00,37.48,37.54,37.42,37.44,253900.0,22.9969,23.0337,22.9601,22.9724,253900.0
2005-09-29 09:45:00,37.45,37.45,37.29,37.31,139700.0,22.9785,22.9785,22.8803,22.8926,139700.0
2005-09-29 09:50:00,37.29,37.4,37.2,37.4,225100.0,22.8803,22.9478,22.8251,22.9478,225100.0
2005-09-29 09:55:00,37.38,37.57,37.37,37.52,148700.0,22.9355,23.0521,22.9294,23.0214,148700.0
2005-09-29 10:00:00,37.52,37.61,37.51,37.57,151300.0,23.0214,23.0767,23.0153,23.0521,151300.0
2005-09-29 10:05:00,37.58,37.75,37.5,37.57,209300.0,23.0583,23.1626,23.0092,23.0521,209300.0
2005-09-29 10:10:00,37.58,37.62,37.56,37.61,100300.0,23.0583,23.0828,23.046,23.0767,100300.0
2005-09-29 10:15:00,37.6,37.61,37.57,37.57,57300.0,23.0705,23.0767,23.0521,23.0521,57300.0
2005-09-29 10:20:00,37.57,37.65,37.5,37.64,100800.0,23.0521,23.1012,23.0092,23.0951,100800.0
2005-09-29 10:25:00,37.66,37.86,37.62,37.64,187600.0,23.1073,23.2301,23.0828,23.0951,187600.0
2005-09-29 10:30:00,37.65,37.66,37.6,37.62,104200.0,23.1012,23.1073,23.0705,23.0828,104200.0
2005-09-29 10:35:00,37.61,37.83,37.56,37.79,123200.0,23.0767,23.2117,23.046,23.1871,123200.0
2005-09-29 10:40:00,37.77,37.8,37.7,37.71,56200.0,23.1748,23.1932,23.1319,23.138,56200.0
2005-09-29 10:45:00,37.7,37.76,37.69,37.74,97500.0,23.1319,23.1687,23.1258,23.1564,97500.0
2005-09-29 10:50:00,37.74,37.76,37.71,37.74,72200.0,23.1564,23.1687,23.138,23.1564,72200.0
2005-09-29 10:55:00,37.72,37.74,37.6,37.63,175700.0,23.1442,23.1564,23.0705,23.0889,175700.0
2005-09-29 11:00:00,37.62,37.63,37.58,37.63,149200.0,23.0828,23.0889,23.0583,23.0889,149200.0
2005-09-29 11:05:00,37.61,37.63,37.5,37.53,72600.0,23.0767,23.0889,23.0092,23.0276,72600.0
2005-09-29 11:10:00,37.54,37.63,37.51,37.55,85500.0,23.0337,23.0889,23.0153,23.0399,85500.0
2005-09-29 11:15:00,37.55,37.6,37.5,37.6,80600.0,23.0399,23.0705,23.0092,23.0705,80600.0
2005-09-29 11:20:00,37.6,37.64,37.55,37.64,91000.0,23.0705,23.0951,23.0399,23.0951,91000.0
2005-09-29 11:25:00,37.63,37.64,37.52,37.54,51700.0,23.0889,23.0951,23.0214,23.0337,51700.0
2005-09-29 11:30:00,37.53,37.58,37.53,37.54,89600.0,23.0276,23.0583,23.0276,23.0337,89600.0
2005-09-29 11:35:00,37.54,37.61,37.51,37.59,43300.0,23.0337,23.0767,23.0153,23.0644,43300.0
2005-09-29 11:40:00,37.57,37.69,37.57,37.59,71400.0,23.0521,23.1258,23.0521,23.0644,71400.0
2005-09-29 11:45:00,37.59,37.78,37.58,37.74,53600.0,23.0644,23.181,23.0583,23.1564,53600.0
2005-09-29 11:50:00,37.75,37.99,37.74,37.9,220500.0,23.1626,23.3098,23.1564,23.2546,220500.0
2005-09-29 11:55:00,37.9,37.93,37.84,37.85,100400.0,23.2546,23.273,23.2178,23.2239,100400.0
2005-09-29 12:00:00,37.85,37.91,37.76,37.8,108600.0,23.2239,23.2607,23.1687,23.1932,108600.0
2005-09-29 12:05:00,37.8,37.84,37.75,37.77,75900.0,23.1932,23.2178,23.1626,23.1748,75900.0
2005-09-29 12:10:00,37.77,37.79,37.7,37.7,53400.0,23.1748,23.1871,23.1319,23.1319,53400.0
2005-09-29 12:15:00,37.71,37.73,37.69,37.73,67600.0,23.138,23.1503,23.1258,23.1503,67600.0
2005-09-29 12:20:00,37.74,37.76,37.69,37.71,38400.0,23.1564,23.1687,23.1258,23.138,38400.0
2005-09-29 12:25:00,37.7,37.73,37.69,37.7,99900.0,23.1319,23.1503,23.1258,23.1319,99900.0
2005-09-29 12:30:00,37.7,37.7,37.64,37.65,56900.0,23.1319,23.1319,23.0951,23.1012,56900.0
2005-09-29 12:35:00,37.67,37.71,37.66,37.71,45700.0,23.1135,23.138,23.1073,23.138,45700.0
2005-09-29 12:40:00,37.71,37.78,37.7,37.76,38800.0,23.138,23.181,23.1319,23.1687,38800.0
2005-09-29 12:45:00,37.76,37.79,37.73,37.73,30500.0,23.1687,23.1871,23.1503,23.1503,30500.0
2005-09-29 12:50:00,37.74,37.76,37.73,37.74,40500.0,23.1564,23.1687,23.1503,23.1564,40500.0
2005-09-29 12:55:00,37.74,37.78,37.74,37.77,50700.0,23.1564,23.181,23.1564,23.1748,50700.0
2005-09-29 13:00:00,37.78,37.83,37.76,37.83,65800.0,23.181,23.2117,23.1687,23.2117,65800.0
2005-09-29 13:05:00,37.81,37.84,37.71,37.77,48900.0,23.1994,23.2178,23.138,23.1748,48900.0
2005-09-29 13:10:00,37.81,37.9,37.75,37.89,146600.0,23.1994,23.2546,23.1626,23.2485,146600.0
2005-09-29 13:15:00,37.89,38.0,37.89,37.99,144400.0,23.2485,23.316,23.2485,23.3098,144400.0
2005-09-29 13:20:00,37.97,38.04,37.92,37.92,174700.0,23.2976,23.3405,23.2669,23.2669,174700.0
2005-09-29 13:25:00,37.91,38.01,37.9,37.99,134100.0,23.2607,23.3221,23.2546,23.3098,134100.0
2005-09-29 13:30:00,37.99,38.07,37.99,38.06,178100.0,23.3098,23.3589,23.3098,23.3528,178100.0
2005-09-29 13:35:00,38.04,38.07,37.98,38.01,169400.0,23.3405,23.3589,23.3037,23.3221,169400.0
2005-09-29 13:40:00,38.0,38.06,37.99,38.03,61100.0,23.316,23.3528,23.3098,23.3344,61100.0
2005-09-29 13:45:00,38.03,38.06,37.98,38.02,120900.0,23.3344,23.3528,23.3037,23.3282,120900.0
2005-09-29 13:50:00,38.02,38.04,37.96,38.04,94900.0,23.3282,23.3405,23.2914,23.3405,94900.0
2005-09-29 13:55:00,38.03,38.04,37.99,38.03,46800.0,23.3344,23.3405,23.3098,23.3344,46800.0
2005-09-29 14:00:00,38.02,38.14,38.02,38.09,125700.0,23.3282,23.4019,23.3282,23.3712,125700.0
2005-09-29 14:05:00,38.1,38.19,38.09,38.17,131900.0,23.3773,23.4325,23.3712,23.4203,131900.0
2005-09-29 14:10:00,38.15,38.18,38.14,38.15,102800.0,23.408,23.4264,23.4019,23.408,102800.0
2005-09-29 14:15:00,38.15,38.17,38.1,38.15,86500.0,23.408,23.4203,23.3773,23.408,86500.0
2005-09-29 14:20:00,38.13,38.16,38.12,38.14,101100.0,23.3957,23.4141,23.3896,23.4019,101100.0
2005-09-29 14:25:00,38.14,38.19,38.14,38.18,72400.0,23.4019,23.4325,23.4019,23.4264,72400.0
2005-09-29 14:30:00,38.18,38.21,38.11,38.18,75800.0,23.4264,23.4448,23.3835,23.4264,75800.0
2005-09-29 14:35:00,38.18,38.22,38.14,38.16,89400.0,23.4264,23.4509,23.4019,23.4141,89400.0
2005-09-29 14:40:00,38.16,38.24,38.16,38.2,128000.0,23.4141,23.4632,23.4141,23.4387,128000.0
2005-09-29 14:45:00,38.2,38.21,38.14,38.14,147600.0,23.4387,23.4448,23.4019,23.4019,147600.0
2005-09-29 14:50:00,38.14,38.18,38.09,38.15,103300.0,23.4019,23.4264,23.3712,23.408,103300.0
2005-09-29 14:55:00,38.13,38.15,38.1,38.12,130300.0,23.3957,23.408,23.3773,23.3896,130300.0
2005-09-29 15:00:00,38.11,38.12,38.01,38.02,77500.0,23.3835,23.3896,23.3221,23.3282,77500.0
2005-09-29 15:05:00,38.02,38.02,37.96,38.01,185100.0,23.3282,23.3282,23.2914,23.3221,185100.0
2005-09-29 15:10:00,38.01,38.06,38.01,38.04,64500.0,23.3221,23.3528,23.3221,23.3405,64500.0
2005-09-29 15:15:00,38.04,38.1,38.03,38.09,84300.0,23.3405,23.3773,23.3344,23.3712,84300.0
2005-09-29 15:20:00,38.09,38.18,38.09,38.14,106400.0,23.3712,23.4264,23.3712,23.4019,106400.0
2005-09-29 15:25:00,38.15,38.2,38.14,38.16,119100.0,23.408,23.4387,23.4019,23.4141,119100.0
2005-09-29 15:30:00,38.15,38.16,38.0,38.01,164700.0,23.408,23.4141,23.316,23.3221,164700.0
2005-09-29 15:35:00,38.02,38.06,38.01,38.05,112100.0,23.3282,23.3528,23.3221,23.3466,112100.0
2005-09-29 15:40:00,38.05,38.06,38.01,38.04,137700.0,23.3466,23.3528,23.3221,23.3405,137700.0
2005-09-29 15:45:00,38.03,38.06,38.01,38.05,107300.0,23.3344,23.3528,23.3221,23.3466,107300.0
2005-09-29 15:50:00,38.04,38.05,38.01,38.02,158000.0,23.3405,23.3466,23.3221,23.3282,158000.0
2005-09-29 15:55:00,38.02,38.09,38.01,38.06,204200.0,23.3282,23.3712,23.3221,23.3528,204200.0
2005-09-30 09:30:00,38.06,38.1,38.01,38.07,191400.0,23.3528,23.3773,23.3221,23.3589,191400.0
2005-09-30 09:35:00,38.07,38.1,37.87,37.89,163900.0,23.3589,23.3773,23.2362,23.2485,163900.0
2005-09-30 09:40:00,37.88,38.04,37.85,37.9,89700.0,23.2423,23.3405,23.2239,23.2546,89700.0
2005-09-30 09:45:00,37.89,37.93,37.77,37.92,89100.0,23.2485,23.273,23.1748,23.2669,89100.0
2005-09-30 09:50:00,37.94,37.95,37.78,37.89,82900.0,23.2791,23.2853,23.181,23.2485,82900.0
2005-09-30 09:55:00,37.91,38.14,37.86,38.1,110700.0,23.2607,23.4019,23.2301,23.3773,110700.0
2005-09-30 10:00:00,38.09,38.18,38.08,38.16,194000.0,23.3712,23.4264,23.365,23.4141,194000.0
2005-09-30 10:05:00,38.14,38.24,38.1,38.23,122700.0,23.4019,23.4632,23.3773,23.4571,122700.0
2005-09-30 10:10:00,38.23,38.24,38.07,38.09,89500.0,23.4571,23.4632,23.3589,23.3712,89500.0
2005-09-30 10:15:00,38.13,38.16,38.08,38.12,44700.0,23.3957,23.4141,23.365,23.3896,44700.0
2005-09-30 10:20:00,38.12,38.17,38.08,38.17,76400.0,23.3896,23.4203,23.365,23.4203,76400.0
2005-09-30 10:25:00,38.17,38.17,38.09,38.13,54700.0,23.4203,23.4203,23.3712,23.3957,54700.0
2005-09-30 10:30:00,38.12,38.18,38.1,38.14,41200.0,23.3896,23.4264,23.3773,23.4019,41200.0
2005-09-30 10:35:00,38.15,38.16,38.07,38.13,67000.0,23.408,23.4141,23.3589,23.3957,67000.0
2005-09-30 10:40:00,38.14,38.16,38.11,38.16,85900.0,23.4019,23.4141,23.3835,23.4141,85900.0
2005-09-30 10:45:00,38.15,38.27,38.15,38.25,116700.0,23.408,23.4816,23.408,23.4694,116700.0
2005-09-30 10:50:00,38.26,38.31,38.25,38.28,113200.0,23.4755,23.5062,23.4694,23.4878,113200.0
2005-09-30 10:55:00,38.29,38.36,38.21,38.22,139400.0,23.4939,23.5368,23.4448,23.4509,139400.0
2005-09-30 11:00:00,38.22,38.25,38.2,38.24,88700.0,23.4509,23.4694,23.4387,23.4632,88700.0
2005-09-30 11:05:00,38.23,38.28,38.23,38.28,223100.0,23.4571,23.4878,23.4571,23.4878,223100.0
2005-09-30 11:10:00,38.26,38.28,38.24,38.25,51100.0,23.4755,23.4878,23.4632,23.4694,51100.0
2005-09-30 11:15:00,38.26,38.26,38.2,38.24,201400.0,23.4755,23.4755,23.4387,23.4632,201400.0
2005-09-30 11:20:00,38.24,38.25,38.2,38.21,58500.0,23.4632,23.4694,23.4387,23.4448,58500.0
2005-09-30 11:25:00,38.2,38.22,38.15,38.15,276800.0,23.4387,23.4509,23.408,23.408,276800.0
2005-09-30 11:30:00,38.15,38.23,38.14,38.18,96700.0,23.408,23.4571,23.4019,23.4264,96700.0
2005-09-30 11:35:00,38.18,38.19,38.1,38.12,58600.0,23.4264,23.4325,23.3773,23.3896,58600.0
2005-09-30 11:40:00,38.11,38.15,38.11,38.13,89300.0,23.3835,23.408,23.3835,23.3957,89300.0
2005-09-30 11:45:00,38.12,38.13,38.08,38.1,47200.0,23.3896,23.3957,23.365,23.3773,47200.0
2005-09-30 11:50:00,38.1,38.13,38.1,38.11,39100.0,23.3773,23.3957,23.3773,23.3835,39100.0
2005-09-30 11:55:00,38.11,38.17,38.1,38.17,47400.0,23.3835,23.4203,23.3773,23.4203,47400.0
2005-09-30 12:00:00,38.18,38.19,38.11,38.14,144200.0,23.4264,23.4325,23.3835,23.4019,144200.0
2005-09-30 12:05:00,38.14,38.18,38.14,38.18,37200.0,23.4019,23.4264,23.4019,23.4264,37200.0
2005-09-30 12:10:00,38.17,38.18,38.11,38.11,24700.0,23.4203,23.4264,23.3835,23.3835,24700.0
2005-09-30 12:15:00,38.12,38.18,38.1,38.17,29500.0,23.3896,23.4264,23.3773,23.4203,29500.0
2005-09-30 12:20:00,38.17,38.22,38.16,38.19,65600.0,23.4203,23.4509,23.4141,23.4325,65600.0
2005-09-30 12:25:00,38.19,38.2,38.13,38.13,52400.0,23.4325,23.4387,23.3957,23.3957,52400.0
2005-09-30 12:30:00,38.13,38.18,38.1,38.1,57100.0,23.3957,23.4264,23.3773,23.3773,57100.0
2005-09-30 12:35:00,38.1,38.14,38.1,38.11,37800.0,23.3773,23.4019,23.3773,23.3835,37800.0
2005-09-30 12:40:00,38.11,38.13,38.11,38.13,42600.0,23.3835,23.3957,23.3835,23.3957,42600.0
2005-09-30 12:45:00,38.12,38.18,38.12,38.12,36600.0,23.3896,23.4264,23.3896,23.3896,36600.0
2005-09-30 12:50:00,38.12,38.14,38.12,38.13,15800.0,23.3896,23.4019,23.3896,23.3957,15800.0
2005-09-30 12:55:00,38.13,38.2,38.13,38.15,47100.0,23.3957,23.4387,23.3957,23.408,47100.0
2005-09-30 13:00:00,38.14,38.16,38.14,38.15,33500.0,23.4019,23.4141,23.4019,23.408,33500.0
2005-09-30 13:05:00,38.15,38.19,38.11,38.13,42800.0,23.408,23.4325,23.3835,23.3957,42800.0
2005-09-30 13:10:00,38.15,38.15,38.1,38.11,33900.0,23.408,23.408,23.3773,23.3835,33900.0
2005-09-30 13:15:00,38.11,38.14,38.1,38.1,25700.0,23.3835,23.4019,23.3773,23.3773,25700.0
2005-09-30 13:20:00,38.11,38.11,38.08,38.09,41700.0,23.3835,23.3835,23.365,23.3712,41700.0
2005-09-30 13:25:00,38.09,38.1,38.06,38.07,42100.0,23.3712,23.3773,23.3528,23.3589,42100.0
2005-09-30 13:30:00,38.07,38.15,38.06,38.12,40500.0,23.3589,23.408,23.3528,23.3896,40500.0
2005-09-30 13:35:00,38.1,38.13,38.1,38.11,24900.0,23.3773,23.3957,23.3773,23.3835,24900.0
2005-09-30 13:40:00,38.13,38.15,38.1,38.12,36400.0,23.3957,23.408,23.3773,23.3896,36400.0
2005-09-30 13:45:00,38.13,38.14,38.11,38.11,18900.0,23.3957,23.4019,23.3835,23.3835,18900.0
2005-09-30 13:50:00,38.11,38.12,38.1,38.12,34000.0,23.3835,23.3896,23.3773,23.3896,34000.0
2005-09-30 13:55:00,38.11,38.14,38.1,38.1,16500.0,23.3835,23.4019,23.3773,23.3773,16500.0
2005-09-30 14:00:00,38.11,38.12,38.05,38.05,69700.0,23.3835,23.3896,23.3466,23.3466,69700.0
2005-09-30 14:05:00,38.06,38.14,38.05,38.13,88500.0,23.3528,23.4019,23.3466,23.3957,88500.0
2005-09-30 14:10:00,38.12,38.15,38.11,38.13,52400.0,23.3896,23.408,23.3835,23.3957,52400.0
2005-09-30 14:15:00,38.13,38.19,38.13,38.18,59600.0,23.3957,23.4325,23.3957,23.4264,59600.0
2005-09-30 14:20:00,38.18,38.25,38.17,38.23,61900.0,23.4264,23.4694,23.4203,23.4571,61900.0
2005-09-30 14:25:00,38.24,38.24,38.21,38.23,59000.0,23.4632,23.4632,23.4448,23.4571,59000.0
2005-09-30 14:30:00,38.23,38.29,38.23,38.27,59800.0,23.4571,23.4939,23.4571,23.4816,59800.0
2005-09-30 14:35:00,38.27,38.33,38.27,38.32,74200.0,23.4816,23.5184,23.4816,23.5123,74200.0
2005-09-30 14:40:00,38.32,38.32,38.28,38.29,96200.0,23.5123,23.5123,23.4878,23.4939,96200.0
2005-09-30 14:45:00,38.29,38.34,38.29,38.33,62500.0,23.4939,23.5246,23.4939,23.5184,62500.0
2005-09-30 14:50:00,38.33,38.33,38.28,38.28,125500.0,23.5184,23.5184,23.4878,23.4878,125500.0
2005-09-30 14:55:00,38.29,38.31,38.28,38.3,53500.0,23.4939,23.5062,23.4878,23.5,53500.0
2005-09-30 15:00:00,38.31,38.32,38.29,38.29,59200.0,23.5062,23.5123,23.4939,23.4939,59200.0
2005-09-30 15:05:00,38.29,38.3,38.26,38.26,68700.0,23.4939,23.5,23.4755,23.4755,68700.0
2005-09-30 15:10:00,38.26,38.27,38.18,38.23,97400.0,23.4755,23.4816,23.4264,23.4571,97400.0
2005-09-30 15:15:00,38.23,38.26,38.19,38.19,113600.0,23.4571,23.4755,23.4325,23.4325,113600.0
2005-09-30 15:20:00,38.19,38.19,38.05,38.07,136900.0,23.4325,23.4325,23.3466,23.3589,136900.0
2005-09-30 15:25:00,38.07,38.11,38.05,38.1,105800.0,23.3589,23.3835,23.3466,23.3773,105800.0
2005-09-30 15:30:00,38.1,38.13,38.07,38.12,114600.0,23.3773,23.3957,23.3589,23.3896,114600.0
2005-09-30 15:35:00,38.12,38.18,38.12,38.14,102200.0,23.3896,23.4264,23.3896,23.4019,102200.0
2005-09-30 15:40:00,38.13,38.15,38.08,38.08,134000.0,23.3957,23.408,23.365,23.365,134000.0
2005-09-30 15:45:00,38.08,38.1,38.07,38.1,126700.0,23.365,23.3773,23.3589,23.3773,126700.0
2005-09-30 15:50:00,38.09,38.12,38.08,38.11,119000.0,23.3712,23.3896,23.365,23.3835,119000.0
2005-09-30 15:55:00,38.11,38.18,38.11,38.16,234900.0,23.3835,23.4264,23.3835,23.4141,234900.0
2005-10-03 09:30:00,38.15,38.25,38.15,38.18,249600.0,23.408,23.4694,23.408,23.4264,249600.0
2005-10-03 09:35:00,38.16,38.37,38.16,38.37,123100.0,23.4141,23.543,23.4141,23.543,123100.0
2005-10-03 09:40:00,38.38,38.42,38.3,38.41,143400.0,23.5491,23.5737,23.5,23.5675,143400.0
2005-10-03 09:45:00,38.4,38.42,38.37,38.39,115400.0,23.5614,23.5737,23.543,23.5553,115400.0
2005-10-03 09:50:00,38.4,38.41,38.32,38.38,215300.0,23.5614,23.5675,23.5123,23.5491,215300.0
2005-10-03 09:55:00,38.38,38.39,38.21,38.34,102400.0,23.5491,23.5553,23.4448,23.5246,102400.0
2005-10-03 10:00:00,38.34,38.43,38.28,38.31,172600.0,23.5246,23.5798,23.4878,23.5062,172600.0
2005-10-03 10:05:00,38.3,38.33,38.22,38.29,179500.0,23.5,23.5184,23.4509,23.4939,179500.0
2005-10-03 10:10:00,38.29,38.29,38.2,38.26,198700.0,23.4939,23.4939,23.4387,23.4755,198700.0
2005-10-03 10:15:00,38.25,38.3,38.15,38.3,108500.0,23.4694,23.5,23.408,23.5,108500.0
2005-10-03 10:20:00,38.28,38.34,38.26,38.28,155300.0,23.4878,23.5246,23.4755,23.4878,155300.0
2005-10-03 10:25:00,38.28,38.33,38.24,38.32,78100.0,23.4878,23.5184,23.4632,23.5123,78100.0
2005-10-03 10:30:00,38.31,38.31,38.17,38.24,89100.0,23.5062,23.5062,23.4203,23.4632,89100.0
2005-10-03 10:35:00,38.23,38.26,38.15,38.17,93100.0,23.4571,23.4755,23.408,23.4203,93100.0
2005-10-03 10:40:00,38.17,38.2,38.14,38.15,82600.0,23.4203,23.4387,23.4019,23.408,82600.0
2005-10-03 10:45:00,38.14,38.16,38.12,38.15,79400.0,23.4019,23.4141,23.3896,23.408,79400.0
2005-10-03 10:50:00,38.15,38.21,38.15,38.2,57200.0,23.408,23.4448,23.408,23.4387,57200.0
2005-10-03 10:55:00,38.2,38.2,38.11,38.11,78400.0,23.4387,23.4387,23.3835,23.3835,78400.0
2005-10-03 11:00:00,38.11,38.2,38.11,38.14,71300.0,23.3835,23.4387,23.3835,23.4019,71300.0
2005-10-03 11:05:00,38.15,38.16,38.1,38.1,86200.0,23.408,23.4141,23.3773,23.3773,86200.0
2005-10-03 11:10:00,38.1,38.12,38.09,38.1,54200.0,23.3773,23.3896,23.3712,23.3773,54200.0
2005-10-03 11:15:00,38.1,38.17,38.05,38.17,101600.0,23.3773,23.4203,23.3466,23.4203,101600.0
2005-10-03 11:20:00,38.17,38.2,38.13,38.15,58900.0,23.4203,23.4387,23.3957,23.408,58900.0
2005-10-03 11:25:00,38.15,38.2,38.15,38.2,64400.0,23.408,23.4387,23.408,23.4387,64400.0
2005-10-03 11:30:00,38.2,38.24,38.18,38.22,57000.0,23.4387,23.4632,23.4264,23.4509,57000.0
2005-10-03 11:35:00,38.23,38.24,38.19,38.22,46300.0,23.4571,23.4632,23.4325,23.4509,46300.0
2005-10-03 11:40:00,38.21,38.23,38.21,38.22,44300.0,23.4448,23.4571,23.4448,23.4509,44300.0
2005-10-03 11:45:00,38.22,38.26,38.22,38.25,35300.0,23.4509,23.4755,23.4509,23.4694,35300.0
2005-10-03 11:50:00,38.25,38.27,38.24,38.25,87100.0,23.4694,23.4816,23.4632,23.4694,87100.0
2005-10-03 11:55:00,38.24,38.26,38.21,38.22,81300.0,23.4632,23.4755,23.4448,23.4509,81300.0
2005-10-03 12:00:00,38.22,38.25,38.22,38.24,67100.0,23.4509,23.4694,23.4509,23.4632,67100.0
2005-10-03 12:05:00,38.24,38.26,38.22,38.24,45600.0,23.4632,23.4755,23.4509,23.4632,45600.0
2005-10-03 12:10:00,38.25,38.27,38.24,38.25,41300.0,23.4694,23.4816,23.4632,23.4694,41300.0
2005-10-03 12:15:00,38.25,38.26,38.19,38.2,60800.0,23.4694,23.4755,23.4325,23.4387,60800.0
2005-10-03 12:20:00,38.2,38.21,38.17,38.19,43000.0,23.4387,23.4448,23.4203,23.4325,43000.0
2005-10-03 12:25:00,38.2,38.21,38.15,38.18,44400.0,23.4387,23.4448,23.408,23.4264,44400.0
2005-10-03 12:30:00,38.17,38.22,38.16,38.2,49400.0,23.4203,23.4509,23.4141,23.4387,49400.0
2005-10-03 12:35:00,38.21,38.22,38.18,38.2,66200.0,23.4448,23.4509,23.4264,23.4387,66200.0
2005-10-03 12:40:00,38.2,38.22,38.19,38.22,70700.0,23.4387,23.4509,23.4325,23.4509,70700.0
2005-10-03 12:45:00,38.22,38.23,38.2,38.23,64900.0,23.4509,23.4571,23.4387,23.4571,64900.0
2005-10-03 12:50:00,38.23,38.24,38.22,38.23,48200.0,23.4571,23.4632,23.4509,23.4571,48200.0
2005-10-03 12:55:00,38.24,38.24,38.18,38.19,55000.0,23.4632,23.4632,23.4264,23.4325,55000.0
2005-10-03 13:00:00,38.19,38.23,38.18,38.22,45000.0,23.4325,23.4571,23.4264,23.4509,45000.0
2005-10-03 13:05:00,38.22,38.28,38.2,38.28,50700.0,23.4509,23.4878,23.4387,23.4878,50700.0
2005-10-03 13:10:00,38.28,38.3,38.27,38.29,61900.0,23.4878,23.5,23.4816,23.4939,61900.0
2005-10-03 13:15:00,38.29,38.31,38.27,38.29,63400.0,23.4939,23.5062,23.4816,23.4939,63400.0
2005-10-03 13:20:00,38.31,38.32,38.29,38.29,48500.0,23.5062,23.5123,23.4939,23.4939,48500.0
2005-10-03 13:25:00,38.29,38.3,38.28,38.3,84300.0,23.4939,23.5,23.4878,23.5,84300.0
2005-10-03 13:30:00,38.3,38.33,38.26,38.32,80500.0,23.5,23.5184,23.4755,23.5123,80500.0
2005-10-03 13:35:00,38.32,38.33,38.27,38.28,74900.0,23.5123,23.5184,23.4816,23.4878,74900.0
2005-10-03 13:40:00,38.29,38.35,38.28,38.3,87600.0,23.4939,23.5307,23.4878,23.5,87600.0
2005-10-03 13:45:00,38.29,38.32,38.28,38.31,53700.0,23.4939,23.5123,23.4878,23.5062,53700.0
2005-10-03 13:50:00,38.3,38.36,38.3,38.35,67500.0,23.5,23.5368,23.5,23.5307,67500.0
2005-10-03 13:55:00,38.38,38.4,38.35,38.36,78000.0,23.5491,23.5614,23.5307,23.5368,78000.0
2005-10-03 14:00:00,38.35,38.4,38.35,38.35,95800.0,23.5307,23.5614,23.5307,23.5307,95800.0
2005-10-03 14:05:00,38.35,38.43,38.29,38.33,68300.0,23.5307,23.5798,23.4939,23.5184,68300.0
2005-10-03 14:10:00,38.33,38.34,38.26,38.3,68400.0,23.5184,23.5246,23.4755,23.5,68400.0
2005-10-03 14:15:00,38.3,38.3,38.25,38.29,54200.0,23.5,23.5,23.4694,23.4939,54200.0
2005-10-03 14:20:00,38.29,38.29,38.17,38.24,123600.0,23.4939,23.4939,23.4203,23.4632,123600.0
2005-10-03 14:25:00,38.25,38.27,38.19,38.27,68400.0,23.4694,23.4816,23.4325,23.4816,68400.0
2005-10-03 14:30:00,38.27,38.27,38.19,38.19,60000.0,23.4816,23.4816,23.4325,23.4325,60000.0
2005-10-03 14:35:00,38.19,38.29,38.19,38.27,57800.0,23.4325,23.4939,23.4325,23.4816,57800.0
2005-10-03 14:40:00,38.29,38.34,38.27,38.34,85100.0,23.4939,23.5246,23.4816,23.5246,85100.0
2005-10-03 14:45:00,38.34,38.36,38.27,38.34,97100.0,23.5246,23.5368,23.4816,23.5246,97100.0
2005-10-03 14:50:00,38.32,38.33,38.27,38.29,46100.0,23.5123,23.5184,23.4816,23.4939,46100.0
2005-10-03 14:55:00,38.27,38.3,38.22,38.29,59900.0,23.4816,23.5,23.4509,23.4939,59900.0
2005-10-03 15:00:00,38.3,38.3,38.21,38.25,47900.0,23.5,23.5,23.4448,23.4694,47900.0
2005-10-03 15:05:00,38.25,38.35,38.24,38.3,97500.0,23.4694,23.5307,23.4632,23.5,97500.0
2005-10-03 15:10:00,38.3,38.3,38.21,38.23,64700.0,23.5,23.5,23.4448,23.4571,64700.0
2005-10-03 15:15:00,38.23,38.27,38.23,38.24,96500.0,23.4571,23.4816,23.4571,23.4632,96500.0
2005-10-03 15:20:00,38.24,38.28,38.22,38.24,100800.0,23.4632,23.4878,23.4509,23.4632,100800.0
2005-10-03 15:25:00,38.24,38.25,38.18,38.24,80900.0,23.4632,23.4694,23.4264,23.4632,80900.0
2005-10-03 15:30:00,38.23,38.29,38.23,38.26,99200.0,23.4571,23.4939,23.4571,23.4755,99200.0
2005-10-03 15:35:00,38.26,38.31,38.25,38.25,158300.0,23.4755,23.5062,23.4694,23.4694,158300.0
2005-10-03 15:40:00,38.25,38.26,38.18,38.18,172600.0,23.4694,23.4755,23.4264,23.4264,172600.0
2005-10-03 15:45:00,38.19,38.19,38.11,38.13,181100.0,23.4325,23.4325,23.3835,23.3957,181100.0
2005-10-03 15:50:00,38.12,38.16,38.11,38.12,183200.0,23.3896,23.4141,23.3835,23.3896,183200.0
2005-10-03 15:55:00,38.12,38.28,38.1,38.15,339700.0,23.3896,23.4878,23.3773,23.408,339700.0
2005-10-04 09:30:00,38.24,38.35,38.22,38.23,146900.0,23.4632,23.5307,23.4509,23.4571,146900.0
2005-10-04 09:35:00,38.26,38.4,38.26,38.38,131500.0,23.4755,23.5614,23.4755,23.5491,131500.0
2005-10-04 09:40:00,38.39,38.55,38.37,38.47,197800.0,23.5553,23.6534,23.543,23.6043,197800.0
2005-10-04 09:45:00,38.46,38.47,38.34,38.39,98300.0,23.5982,23.6043,23.5246,23.5553,98300.0
2005-10-04 09:50:00,38.39,38.45,38.33,38.38,153200.0,23.5553,23.5921,23.5184,23.5491,153200.0
2005-10-04 09:55:00,38.37,38.4,38.32,38.37,141800.0,23.543,23.5614,23.5123,23.543,141800.0
2005-10-04 10:00:00,38.36,38.5,38.35,38.45,195400.0,23.5368,23.6227,23.5307,23.5921,195400.0
2005-10-04 10:05:00,38.45,38.5,38.36,38.47,106600.0,23.5921,23.6227,23.5368,23.6043,106600.0
2005-10-04 10:10:00,38.47,38.64,38.46,38.6,215300.0,23.6043,23.7087,23.5982,23.6841,215300.0
2005-10-04 10:15:00,38.6,38.7,38.56,38.57,182100.0,23.6841,23.7455,23.6596,23.6657,182100.0
2005-10-04 10:20:00,38.56,38.71,38.56,38.7,116100.0,23.6596,23.7516,23.6596,23.7455,116100.0
2005-10-04 10:25:00,38.7,38.75,38.67,38.68,108100.0,23.7455,23.7761,23.7271,23.7332,108100.0
2005-10-04 10:30:00,38.67,38.68,38.58,38.63,84600.0,23.7271,23.7332,23.6718,23.7025,84600.0
2005-10-04 10:35:00,38.63,38.68,38.62,38.65,47800.0,23.7025,23.7332,23.6964,23.7148,47800.0
2005-10-04 10:40:00,38.68,38.72,38.65,38.72,72200.0,23.7332,23.7577,23.7148,23.7577,72200.0
2005-10-04 10:45:00,38.72,38.73,38.67,38.7,72500.0,23.7577,23.7639,23.7271,23.7455,72500.0
2005-10-04 10:50:00,38.7,38.71,38.62,38.69,88000.0,23.7455,23.7516,23.6964,23.7393,88000.0
2005-10-04 10:55:00,38.7,38.71,38.62,38.68,70500.0,23.7455,23.7516,23.6964,23.7332,70500.0
2005-10-04 11:00:00,38.67,38.69,38.67,38.67,98400.0,23.7271,23.7393,23.7271,23.7271,98400.0
2005-10-04 11:05:00,38.67,38.69,38.62,38.66,83600.0,23.7271,23.7393,23.6964,23.7209,83600.0
2005-10-04 11:10:00,38.66,38.69,38.63,38.65,86000.0,23.7209,23.7393,23.7025,23.7148,86000.0
2005-10-04 11:15:00,38.65,38.67,38.59,38.63,57300.0,23.7148,23.7271,23.678,23.7025,57300.0
2005-10-04 11:20:00,38.64,38.64,38.59,38.64,64200.0,23.7087,23.7087,23.678,23.7087,64200.0
2005-10-04 11:25:00,38.63,38.69,38.62,38.68,77000.0,23.7025,23.7393,23.6964,23.7332,77000.0
2005-10-04 11:30:00,38.68,38.72,38.65,38.66,144000.0,23.7332,23.7577,23.7148,23.7209,144000.0
2005-10-04 11:35:00,38.66,38.7,38.65,38.68,48900.0,23.7209,23.7455,23.7148,23.7332,48900.0
2005-10-04 11:40:00,38.68,38.69,38.64,38.65,70300.0,23.7332,23.7393,23.7087,23.7148,70300.0
2005-10-04 11:45:00,38.65,38.65,38.61,38.62,45900.0,23.7148,23.7148,23.6902,23.6964,45900.0
2005-10-04 11:50:00,38.62,38.66,38.62,38.62,27600.0,23.6964,23.7209,23.6964,23.6964,27600.0
2005-10-04 11:55:00,38.63,38.7,38.62,38.67,72300.0,23.7025,23.7455,23.6964,23.7271,72300.0
2005-10-04 12:00:00,38.67,38.69,38.62,38.62,50500.0,23.7271,23.7393,23.6964,23.6964,50500.0
2005-10-04 12:05:00,38.63,38.65,38.6,38.62,32400.0,23.7025,23.7148,23.6841,23.6964,32400.0
2005-10-04 12:10:00,38.63,38.7,38.63,38.67,74000.0,23.7025,23.7455,23.7025,23.7271,74000.0
2005-10-04 12:15:00,38.67,38.69,38.67,38.67,49300.0,23.7271,23.7393,23.7271,23.7271,49300.0
2005-10-04 12:20:00,38.68,38.68,38.66,38.67,31700.0,23.7332,23.7332,23.7209,23.7271,31700.0
2005-10-04 12:25:00,38.67,38.69,38.66,38.68,41900.0,23.7271,23.7393,23.7209,23.7332,41900.0
2005-10-04 12:30:00,38.67,38.68,38.66,38.67,34300.0,23.7271,23.7332,23.7209,23.7271,34300.0
2005-10-04 12:35:00,38.66,38.67,38.63,38.64,68000.0,23.7209,23.7271,23.7025,23.7087,68000.0
2005-10-04 12:40:00,38.64,38.7,38.63,38.64,82100.0,23.7087,23.7455,23.7025,23.7087,82100.0
2005-10-04 12:45:00,38.66,38.68,38.64,38.65,28000.0,23.7209,23.7332,23.7087,23.7148,28000.0
2005-10-04 12:50:00,38.65,38.68,38.64,38.64,38900.0,23.7148,23.7332,23.7087,23.7087,38900.0
2005-10-04 12:55:00,38.66,38.67,38.63,38.66,19700.0,23.7209,23.7271,23.7025,23.7209,19700.0
2005-10-04 13:00:00,38.66,38.68,38.65,38.68,26700.0,23.7209,23.7332,23.7148,23.7332,26700.0
2005-10-04 13:05:00,38.67,38.68,38.65,38.67,36300.0,23.7271,23.7332,23.7148,23.7271,36300.0
2005-10-04 13:10:00,38.66,38.68,38.65,38.67,131500.0,23.7209,23.7332,23.7148,23.7271,131500.0
2005-10-04 13:15:00,38.66,38.69,38.65,38.68,54800.0,23.7209,23.7393,23.7148,23.7332,54800.0
2005-10-04 13:20:00,38.68,38.69,38.66,38.66,31600.0,23.7332,23.7393,23.7209,23.7209,31600.0
2005-10-04 13:25:00,38.66,38.67,38.63,38.64,64300.0,23.7209,23.7271,23.7025,23.7087,64300.0
2005-10-04 13:30:00,38.65,38.65,38.56,38.6,76000.0,23.7148,23.7148,23.6596,23.6841,76000.0
2005-10-04 13:35:00,38.6,38.67,38.59,38.63,65200.0,23.6841,23.7271,23.678,23.7025,65200.0
2005-10-04 13:40:00,38.63,38.63,38.6,38.6,47000.0,23.7025,23.7025,23.6841,23.6841,47000.0
2005-10-04 13:45:00,38.61,38.64,38.59,38.59,89900.0,23.6902,23.7087,23.678,23.678,89900.0
2005-10-04 13:50:00,38.58,38.6,38.55,38.57,50700.0,23.6718,23.6841,23.6534,23.6657,50700.0
2005-10-04 13:55:00,38.57,38.57,38.53,38.55,31000.0,23.6657,23.6657,23.6412,23.6534,31000.0
2005-10-04 14:00:00,38.57,38.58,38.52,38.55,37200.0,23.6657,23.6718,23.635,23.6534,37200.0
2005-10-04 14:05:00,38.54,38.58,38.5,38.51,68400.0,23.6473,23.6718,23.6227,23.6289,68400.0
2005-10-04 14:10:00,38.51,38.52,38.48,38.49,84200.0,23.6289,23.635,23.6105,23.6166,84200.0
2005-10-04 14:15:00,38.5,38.57,38.5,38.57,75700.0,23.6227,23.6657,23.6227,23.6657,75700.0
2005-10-04 14:20:00,38.59,38.59,38.54,38.56,76300.0,23.678,23.678,23.6473,23.6596,76300.0
2005-10-04 14:25:00,38.55,38.56,38.4,38.43,158600.0,23.6534,23.6596,23.5614,23.5798,158600.0
2005-10-04 14:30:00,38.45,38.5,38.4,38.46,129200.0,23.5921,23.6227,23.5614,23.5982,129200.0
2005-10-04 14:35:00,38.45,38.5,38.37,38.48,137400.0,23.5921,23.6227,23.543,23.6105,137400.0
2005-10-04 14:40:00,38.48,38.56,38.47,38.55,120800.0,23.6105,23.6596,23.6043,23.6534,120800.0
2005-10-04 14:45:00,38.55,38.57,38.5,38.54,108000.0,23.6534,23.6657,23.6227,23.6473,108000.0
2005-10-04 14:50:00,38.54,38.55,38.51,38.52,63800.0,23.6473,23.6534,23.6289,23.635,63800.0
2005-10-04 14:55:00,38.52,38.54,38.4,38.4,235100.0,23.635,23.6473,23.5614,23.5614,235100.0
2005-10-04 15:00:00,38.41,38.47,38.4,38.4,173300.0,23.5675,23.6043,23.5614,23.5614,173300.0
2005-10-04 15:05:00,38.39,38.5,38.38,38.45,190200.0,23.5553,23.6227,23.5491,23.5921,190200.0
2005-10-04 15:10:00,38.45,38.46,38.39,38.41,196000.0,23.5921,23.5982,23.5553,23.5675,196000.0
2005-10-04 15:15:00,38.41,38.43,38.36,38.39,184400.0,23.5675,23.5798,23.5368,23.5553,184400.0
2005-10-04 15:20:00,38.4,38.42,38.37,38.4,171700.0,23.5614,23.5737,23.543,23.5614,171700.0
2005-10-04 15:25:00,38.39,38.4,38.33,38.37,165100.0,23.5553,23.5614,23.5184,23.543,165100.0
2005-10-04 15:30:00,38.38,38.42,38.38,38.4,153300.0,23.5491,23.5737,23.5491,23.5614,153300.0
2005-10-04 15:35:00,38.4,38.42,38.38,38.39,145800.0,23.5614,23.5737,23.5491,23.5553,145800.0
2005-10-04 15:40:00,38.4,38.41,38.34,38.35,148400.0,23.5614,23.5675,23.5246,23.5307,148400.0
2005-10-04 15:45:00,38.35,38.37,38.28,38.28,236300.0,23.5307,23.543,23.4878,23.4878,236300.0
2005-10-04 15:50:00,38.29,38.29,38.2,38.2,272300.0,23.4939,23.4939,23.4387,23.4387,272300.0
2005-10-04 15:55:00,38.21,38.25,38.18,38.22,218100.0,23.4448,23.4694,23.4264,23.4509,218100.0
2005-10-05 09:30:00,38.2,38.25,38.13,38.16,167700.0,23.4387,23.4694,23.3957,23.4141,167700.0
2005-10-05 09:35:00,38.16,38.17,38.1,38.1,126000.0,23.4141,23.4203,23.3773,23.3773,126000.0
2005-10-05 09:40:00,38.1,38.19,38.1,38.11,108900.0,23.3773,23.4325,23.3773,23.3835,108900.0
2005-10-05 09:45:00,38.12,38.18,38.01,38.14,162900.0,23.3896,23.4264,23.3221,23.4019,162900.0
2005-10-05 09:50:00,38.15,38.15,38.03,38.08,97600.0,23.408,23.408,23.3344,23.365,97600.0
2005-10-05 09:55:00,38.07,38.07,38.0,38.0,169300.0,23.3589,23.3589,23.316,23.316,169300.0
2005-10-05 10:00:00,38.02,38.02,37.82,37.85,155100.0,23.3282,23.3282,23.2055,23.2239,155100.0
2005-10-05 10:05:00,37.85,37.88,37.63,37.72,249400.0,23.2239,23.2423,23.0889,23.1442,249400.0
2005-10-05 10:10:00,37.73,37.75,37.67,37.69,94400.0,23.1503,23.1626,23.1135,23.1258,94400.0
2005-10-05 10:15:00,37.7,37.71,37.65,37.7,107500.0,23.1319,23.138,23.1012,23.1319,107500.0
2005-10-05 10:20:00,37.7,37.76,37.67,37.72,184300.0,23.1319,23.1687,23.1135,23.1442,184300.0
2005-10-05 10:25:00,37.71,37.75,37.69,37.72,79800.0,23.138,23.1626,23.1258,23.1442,79800.0
2005-10-05 10:30:00,37.73,37.78,37.68,37.75,138800.0,23.1503,23.181,23.1196,23.1626,138800.0
2005-10-05 10:35:00,37.77,37.88,37.76,37.86,116300.0,23.1748,23.2423,23.1687,23.2301,116300.0
2005-10-05 10:40:00,37.86,37.95,37.85,37.95,126300.0,23.2301,23.2853,23.2239,23.2853,126300.0
2005-10-05 10:45:00,37.95,38.0,37.89,37.9,136800.0,23.2853,23.316,23.2485,23.2546,136800.0
2005-10-05 10:50:00,37.89,37.89,37.8,37.82,68900.0,23.2485,23.2485,23.1932,23.2055,68900.0
2005-10-05 10:55:00,37.81,37.9,37.81,37.88,46100.0,23.1994,23.2546,23.1994,23.2423,46100.0
2005-10-05 11:00:00,37.85,37.9,37.77,37.78,68300.0,23.2239,23.2546,23.1748,23.181,68300.0
2005-10-05 11:05:00,37.77,37.92,37.77,37.9,64000.0,23.1748,23.2669,23.1748,23.2546,64000.0
2005-10-05 11:10:00,37.91,37.95,37.91,37.94,57700.0,23.2607,23.2853,23.2607,23.2791,57700.0
2005-10-05 11:15:00,37.94,38.01,37.94,38.01,100400.0,23.2791,23.3221,23.2791,23.3221,100400.0
2005-10-05 11:20:00,38.01,38.03,37.96,38.02,106200.0,23.3221,23.3344,23.2914,23.3282,106200.0
2005-10-05 11:25:00,38.02,38.06,37.82,37.83,150000.0,23.3282,23.3528,23.2055,23.2117,150000.0
2005-10-05 11:30:00,37.83,37.88,37.78,37.81,127200.0,23.2117,23.2423,23.181,23.1994,127200.0
2005-10-05 11:35:00,37.79,37.85,37.76,37.79,114200.0,23.1871,23.2239,23.1687,23.1871,114200.0
2005-10-05 11:40:00,37.79,37.82,37.77,37.78,80100.0,23.1871,23.2055,23.1748,23.181,80100.0
2005-10-05 11:45:00,37.78,37.8,37.77,37.79,57000.0,23.181,23.1932,23.1748,23.1871,57000.0
2005-10-05 11:50:00,37.78,37.81,37.71,37.79,83500.0,23.181,23.1994,23.138,23.1871,83500.0
2005-10-05 11:55:00,37.79,37.83,37.75,37.8,46500.0,23.1871,23.2117,23.1626,23.1932,46500.0
2005-10-05 12:00:00,37.8,37.85,37.72,37.79,94700.0,23.1932,23.2239,23.1442,23.1871,94700.0
2005-10-05 12:05:00,37.78,37.8,37.74,37.77,45300.0,23.181,23.1932,23.1564,23.1748,45300.0
2005-10-05 12:10:00,37.76,37.79,37.72,37.72,64000.0,23.1687,23.1871,23.1442,23.1442,64000.0
2005-10-05 12:15:00,37.72,37.8,37.71,37.77,45800.0,23.1442,23.1932,23.138,23.1748,45800.0
2005-10-05 12:20:00,37.77,37.78,37.73,37.75,29900.0,23.1748,23.181,23.1503,23.1626,29900.0
2005-10-05 12:25:00,37.76,37.78,37.74,37.76,29200.0,23.1687,23.181,23.1564,23.1687,29200.0
2005-10-05 12:30:00,37.76,37.86,37.76,37.82,74500.0,23.1687,23.2301,23.1687,23.2055,74500.0
2005-10-05 12:35:00,37.85,37.86,37.79,37.8,68500.0,23.2239,23.2301,23.1871,23.1932,68500.0
2005-10-05 12:40:00,37.82,37.84,37.81,37.84,43800.0,23.2055,23.2178,23.1994,23.2178,43800.0
2005-10-05 12:45:00,37.83,37.87,37.83,37.87,36600.0,23.2117,23.2362,23.2117,23.2362,36600.0
2005-10-05 12:50:00,37.86,37.87,37.82,37.83,63400.0,23.2301,23.2362,23.2055,23.2117,63400.0
2005-10-05 12:55:00,37.83,37.83,37.8,37.82,35200.0,23.2117,23.2117,23.1932,23.2055,35200.0
2005-10-05 13:00:00,37.8,37.82,37.76,37.8,189800.0,23.1932,23.2055,23.1687,23.1932,189800.0
2005-10-05 13:05:00,37.81,37.84,37.8,37.83,36800.0,23.1994,23.2178,23.1932,23.2117,36800.0
2005-10-05 13:10:00,37.82,37.84,37.79,37.79,51500.0,23.2055,23.2178,23.1871,23.1871,51500.0
2005-10-05 13:15:00,37.79,37.85,37.79,37.84,27600.0,23.1871,23.2239,23.1871,23.2178,27600.0
2005-10-05 13:20:00,37.84,37.91,37.83,37.87,70700.0,23.2178,23.2607,23.2117,23.2362,70700.0
2005-10-05 13:25:00,37.88,37.89,37.81,37.82,32600.0,23.2423,23.2485,23.1994,23.2055,32600.0
2005-10-05 13:30:00,37.82,37.88,37.82,37.85,68900.0,23.2055,23.2423,23.2055,23.2239,68900.0
2005-10-05 13:35:00,37.85,37.92,37.84,37.88,54100.0,23.2239,23.2669,23.2178,23.2423,54100.0
2005-10-05 13:40:00,37.88,37.91,37.85,37.85,33300.0,23.2423,23.2607,23.2239,23.2239,33300.0
2005-10-05 13:45:00,37.86,37.9,37.85,37.89,37800.0,23.2301,23.2546,23.2239,23.2485,37800.0
2005-10-05 13:50:00,37.88,37.91,37.85,37.88,42200.0,23.2423,23.2607,23.2239,23.2423,42200.0
2005-10-05 13:55:00,37.88,37.89,37.85,37.87,30900.0,23.2423,23.2485,23.2239,23.2362,30900.0
2005-10-05 14:00:00,37.87,37.9,37.82,37.83,77800.0,23.2362,23.2546,23.2055,23.2117,77800.0
2005-10-05 14:05:00,37.83,37.88,37.8,37.88,46100.0,23.2117,23.2423,23.1932,23.2423,46100.0
2005-10-05 14:10:00,37.88,37.96,37.87,37.96,60300.0,23.2423,23.2914,23.2362,23.2914,60300.0
2005-10-05 14:15:00,37.95,38.03,37.95,38.01,120700.0,23.2853,23.3344,23.2853,23.3221,120700.0
2005-10-05 14:20:00,38.0,38.13,38.0,38.1,132200.0,23.316,23.3957,23.316,23.3773,132200.0
2005-10-05 14:25:00,38.11,38.13,37.98,38.04,95400.0,23.3835,23.3957,23.3037,23.3405,95400.0
2005-10-05 14:30:00,38.03,38.09,37.94,37.96,61700.0,23.3344,23.3712,23.2791,23.2914,61700.0
2005-10-05 14:35:00,37.96,38.0,37.91,37.93,65400.0,23.2914,23.316,23.2607,23.273,65400.0
2005-10-05 14:40:00,37.94,38.07,37.94,38.04,101500.0,23.2791,23.3589,23.2791,23.3405,101500.0
2005-10-05 14:45:00,38.04,38.07,37.95,37.95,80100.0,23.3405,23.3589,23.2853,23.2853,80100.0
2005-10-05 14:50:00,37.95,38.06,37.95,38.03,59000.0,23.2853,23.3528,23.2853,23.3344,59000.0
2005-10-05 14:55:00,38.03,38.06,37.9,37.92,71400.0,23.3344,23.3528,23.2546,23.2669,71400.0
2005-10-05 15:00:00,37.92,37.94,37.85,37.92,81900.0,23.2669,23.2791,23.2239,23.2669,81900.0
2005-10-05 15:05:00,37.92,38.02,37.92,37.99,102100.0,23.2669,23.3282,23.2669,23.3098,102100.0
2005-10-05 15:10:00,37.99,38.0,37.94,37.95,101800.0,23.3098,23.316,23.2791,23.2853,101800.0
2005-10-05 15:15:00,37.96,38.0,37.95,37.98,91400.0,23.2914,23.316,23.2853,23.3037,91400.0
2005-10-05 15:20:00,37.98,37.98,37.84,37.87,164400.0,23.3037,23.3037,23.2178,23.2362,164400.0
2005-10-05 15:25:00,37.88,37.95,37.86,37.94,116600.0,23.2423,23.2853,23.2301,23.2791,116600.0
2005-10-05 15:30:00,37.95,37.95,37.89,37.95,116800.0,23.2853,23.2853,23.2485,23.2853,116800.0
2005-10-05 15:35:00,37.94,37.98,37.82,37.82,255200.0,23.2791,23.3037,23.2055,23.2055,255200.0
2005-10-05 15:40:00,37.82,37.85,37.8,37.82,143000.0,23.2055,23.2239,23.1932,23.2055,143000.0
2005-10-05 15:45:00,37.81,37.82,37.69,37.73,204300.0,23.1994,23.2055,23.1258,23.1503,204300.0
2005-10-05 15:50:00,37.74,37.78,37.73,37.74,179100.0,23.1564,23.181,23.1503,23.1564,179100.0
2005-10-05 15:55:00,37.74,37.76,37.64,37.7,277000.0,23.1564,23.1687,23.0951,23.1319,277000.0
2005-10-06 09:30:00,37.81,37.9,37.71,37.73,222200.0,23.1994,23.2546,23.138,23.1503,222200.0
2005-10-06 09:35:00,37.71,37.97,37.69,37.95,112400.0,23.138,23.2976,23.1258,23.2853,112400.0
2005-10-06 09:40:00,37.91,38.25,37.9,38.08,293500.0,23.2607,23.4694,23.2546,23.365,293500.0
2005-10-06 09:45:00,38.08,38.12,37.92,37.94,247800.0,23.365,23.3896,23.2669,23.2791,247800.0
2005-10-06 09:50:00,37.93,37.94,37.72,37.92,214900.0,23.273,23.2791,23.1442,23.2669,214900.0
2005-10-06 09:55:00,37.94,38.1,37.91,38.06,135700.0,23.2791,23.3773,23.2607,23.3528,135700.0
2005-10-06 10:00:00,38.07,38.08,37.95,37.95,93100.0,23.3589,23.365,23.2853,23.2853,93100.0
2005-10-06 10:05:00,37.95,37.96,37.5,37.5,122000.0,23.2853,23.2914,23.0092,23.0092,122000.0
2005-10-06 10:10:00,37.74,37.94,37.71,37.91,122800.0,23.1564,23.2791,23.138,23.2607,122800.0
2005-10-06 10:15:00,37.91,37.94,37.8,37.84,106600.0,23.2607,23.2791,23.1932,23.2178,106600.0
2005-10-06 10:20:00,37.84,37.89,37.75,37.85,103200.0,23.2178,23.2485,23.1626,23.2239,103200.0
2005-10-06 10:25:00,37.86,37.9,37.8,37.9,44500.0,23.2301,23.2546,23.1932,23.2546,44500.0
2005-10-06 10:30:00,37.9,37.99,37.85,37.89,130300.0,23.2546,23.3098,23.2239,23.2485,130300.0
2005-10-06 10:35:00,37.9,37.98,37.88,37.93,64700.0,23.2546,23.3037,23.2423,23.273,64700.0
2005-10-06 10:40:00,37.93,38.22,37.93,38.17,131000.0,23.273,23.4509,23.273,23.4203,131000.0
2005-10-06 10:45:00,38.16,38.2,38.1,38.16,95800.0,23.4141,23.4387,23.3773,23.4141,95800.0
2005-10-06 10:50:00,38.16,38.18,38.08,38.14,111900.0,23.4141,23.4264,23.365,23.4019,111900.0
2005-10-06 10:55:00,38.14,38.24,38.12,38.2,106400.0,23.4019,23.4632,23.3896,23.4387,106400.0
2005-10-06 11:00:00,38.21,38.25,38.18,38.18,147300.0,23.4448,23.4694,23.4264,23.4264,147300.0
2005-10-06 11:05:00,38.2,38.27,38.18,38.23,123800.0,23.4387,23.4816,23.4264,23.4571,123800.0
2005-10-06 11:10:00,38.25,38.28,38.24,38.26,198900.0,23.4694,23.4878,23.4632,23.4755,198900.0
2005-10-06 11:15:00,38.27,38.45,38.26,38.41,241500.0,23.4816,23.5921,23.4755,23.5675,241500.0
2005-10-06 11:20:00,38.43,38.44,38.37,38.38,220200.0,23.5798,23.5859,23.543,23.5491,220200.0
2005-10-06 11:25:00,38.39,38.4,38.31,38.32,119500.0,23.5553,23.5614,23.5062,23.5123,119500.0
2005-10-06 11:30:00,38.3,38.36,38.28,38.29,633300.0,23.5,23.5368,23.4878,23.4939,633300.0
2005-10-06 11:35:00,38.29,38.3,38.21,38.25,94600.0,23.4939,23.5,23.4448,23.4694,94600.0
2005-10-06 11:40:00,38.25,38.29,38.23,38.28,96700.0,23.4694,23.4939,23.4571,23.4878,96700.0
2005-10-06 11:45:00,38.28,38.29,38.25,38.27,180700.0,23.4878,23.4939,23.4694,23.4816,180700.0
2005-10-06 11:50:00,38.27,38.28,38.25,38.27,76600.0,23.4816,23.4878,23.4694,23.4816,76600.0
2005-10-06 11:55:00,38.27,38.3,38.21,38.24,289100.0,23.4816,23.5,23.4448,23.4632,289100.0
2005-10-06 12:00:00,38.25,38.29,38.22,38.26,171100.0,23.4694,23.4939,23.4509,23.4755,171100.0
2005-10-06 12:05:00,38.25,38.3,38.25,38.28,66500.0,23.4694,23.5,23.4694,23.4878,66500.0
2005-10-06 12:10:00,38.3,38.32,38.22,38.31,97000.0,23.5,23.5123,23.4509,23.5062,97000.0
2005-10-06 12:15:00,38.3,38.32,38.23,38.25,93300.0,23.5,23.5123,23.4571,23.4694,93300.0
2005-10-06 12:20:00,38.22,38.29,38.22,38.23,76100.0,23.4509,23.4939,23.4509,23.4571,76100.0
2005-10-06 12:25:00,38.23,38.25,38.06,38.08,219000.0,23.4571,23.4694,23.3528,23.365,219000.0
2005-10-06 12:30:00,38.06,38.11,37.98,38.02,179800.0,23.3528,23.3835,23.3037,23.3282,179800.0
2005-10-06 12:35:00,38.03,38.07,38.0,38.05,138400.0,23.3344,23.3589,23.316,23.3466,138400.0
2005-10-06 12:40:00,38.06,38.2,38.05,38.2,214800.0,23.3528,23.4387,23.3466,23.4387,214800.0
2005-10-06 12:45:00,38.2,38.25,38.17,38.17,147500.0,23.4387,23.4694,23.4203,23.4203,147500.0
2005-10-06 12:50:00,38.19,38.2,38.13,38.17,116000.0,23.4325,23.4387,23.3957,23.4203,116000.0
2005-10-06 12:55:00,38.16,38.22,38.12,38.12,69800.0,23.4141,23.4509,23.3896,23.3896,69800.0
2005-10-06 13:00:00,38.12,38.24,38.11,38.19,98400.0,23.3896,23.4632,23.3835,23.4325,98400.0
2005-10-06 13:05:00,38.18,38.26,38.18,38.18,127800.0,23.4264,23.4755,23.4264,23.4264,127800.0
2005-10-06 13:10:00,38.19,38.26,38.17,38.21,64000.0,23.4325,23.4755,23.4203,23.4448,64000.0
2005-10-06 13:15:00,38.2,38.22,38.16,38.18,61500.0,23.4387,23.4509,23.4141,23.4264,61500.0
2005-10-06 13:20:00,38.18,38.2,38.16,38.18,77600.0,23.4264,23.4387,23.4141,23.4264,77600.0
2005-10-06 13:25:00,38.18,38.23,38.16,38.2,89000.0,23.4264,23.4571,23.4141,23.4387,89000.0
2005-10-06 13:30:00,38.2,38.21,38.16,38.18,187900.0,23.4387,23.4448,23.4141,23.4264,187900.0
2005-10-06 13:35:00,38.19,38.22,38.12,38.14,86700.0,23.4325,23.4509,23.3896,23.4019,86700.0
2005-10-06 13:40:00,38.15,38.16,38.1,38.12,60300.0,23.408,23.4141,23.3773,23.3896,60300.0
2005-10-06 13:45:00,38.12,38.13,38.08,38.08,79900.0,23.3896,23.3957,23.365,23.365,79900.0
2005-10-06 13:50:00,38.08,38.1,38.0,38.03,154200.0,23.365,23.3773,23.316,23.3344,154200.0
2005-10-06 13:55:00,38.03,38.04,37.95,37.97,200200.0,23.3344,23.3405,23.2853,23.2976,200200.0
2005-10-06 14:00:00,37.98,37.99,37.86,37.86,139200.0,23.3037,23.3098,23.2301,23.2301,139200.0
2005-10-06 14:05:00,37.86,37.94,37.84,37.85,123300.0,23.2301,23.2791,23.2178,23.2239,123300.0
2005-10-06 14:10:00,37.85,37.95,37.83,37.87,93800.0,23.2239,23.2853,23.2117,23.2362,93800.0
2005-10-06 14:15:00,37.86,37.96,37.84,37.89,79600.0,23.2301,23.2914,23.2178,23.2485,79600.0
2005-10-06 14:20:00,37.89,37.91,37.8,37.84,140600.0,23.2485,23.2607,23.1932,23.2178,140600.0
2005-10-06 14:25:00,37.84,37.92,37.8,37.86,138400.0,23.2178,23.2669,23.1932,23.2301,138400.0
2005-10-06 14:30:00,37.86,37.9,37.86,37.87,72500.0,23.2301,23.2546,23.2301,23.2362,72500.0
2005-10-06 14:35:00,37.86,37.9,37.84,37.9,118900.0,23.2301,23.2546,23.2178,23.2546,118900.0
2005-10-06 14:40:00,37.9,37.93,37.83,37.86,107200.0,23.2546,23.273,23.2117,23.2301,107200.0
2005-10-06 14:45:00,37.87,37.95,37.87,37.94,79000.0,23.2362,23.2853,23.2362,23.2791,79000.0
2005-10-06 14:50:00,37.93,37.95,37.78,37.9,150700.0,23.273,23.2853,23.181,23.2546,150700.0
2005-10-06 14:55:00,37.89,37.91,37.85,37.87,79000.0,23.2485,23.2607,23.2239,23.2362,79000.0
2005-10-06 15:00:00,37.88,37.91,37.86,37.89,91700.0,23.2423,23.2607,23.2301,23.2485,91700.0
2005-10-06 15:05:00,37.89,37.89,37.78,37.81,134400.0,23.2485,23.2485,23.181,23.1994,134400.0
2005-10-06 15:10:00,37.82,37.86,37.79,37.82,138300.0,23.2055,23.2301,23.1871,23.2055,138300.0
2005-10-06 15:15:00,37.83,37.83,37.75,37.76,107100.0,23.2117,23.2117,23.1626,23.1687,107100.0
2005-10-06 15:20:00,37.76,37.77,37.66,37.67,165900.0,23.1687,23.1748,23.1073,23.1135,165900.0
2005-10-06 15:25:00,37.67,37.73,37.66,37.67,167000.0,23.1135,23.1503,23.1073,23.1135,167000.0
2005-10-06 15:30:00,37.65,37.73,37.59,37.6,261900.0,23.1012,23.1503,23.0644,23.0705,261900.0
2005-10-06 15:35:00,37.61,37.61,37.48,37.54,286200.0,23.0767,23.0767,22.9969,23.0337,286200.0
2005-10-06 15:40:00,37.53,37.74,37.52,37.7,241800.0,23.0276,23.1564,23.0214,23.1319,241800.0
2005-10-06 15:45:00,37.72,37.9,37.71,37.9,257300.0,23.1442,23.2546,23.138,23.2546,257300.0
2005-10-06 15:50:00,37.9,38.1,37.87,37.99,337100.0,23.2546,23.3773,23.2362,23.3098,337100.0
2005-10-06 15:55:00,37.97,38.02,37.9,37.92,422100.0,23.2976,23.3282,23.2546,23.2669,422100.0
2005-10-07 09:30:00,38.15,38.24,38.04,38.12,157200.0,23.408,23.4632,23.3405,23.3896,157200.0
2005-10-07 09:35:00,38.13,38.36,38.11,38.34,140300.0,23.3957,23.5368,23.3835,23.5246,140300.0
2005-10-07 09:40:00,38.34,38.39,38.24,38.33,151500.0,23.5246,23.5553,23.4632,23.5184,151500.0
2005-10-07 09:45:00,38.32,38.38,38.26,38.32,133400.0,23.5123,23.5491,23.4755,23.5123,133400.0
2005-10-07 09:50:00,38.33,38.35,38.18,38.31,85100.0,23.5184,23.5307,23.4264,23.5062,85100.0
2005-10-07 09:55:00,38.31,38.38,38.25,38.25,125200.0,23.5062,23.5491,23.4694,23.4694,125200.0
2005-10-07 10:00:00,38.26,38.32,38.21,38.23,150900.0,23.4755,23.5123,23.4448,23.4571,150900.0
2005-10-07 10:05:00,38.23,38.23,38.07,38.12,139800.0,23.4571,23.4571,23.3589,23.3896,139800.0
2005-10-07 10:10:00,38.12,38.18,37.99,38.13,123500.0,23.3896,23.4264,23.3098,23.3957,123500.0
2005-10-07 10:15:00,38.13,38.21,38.09,38.09,83300.0,23.3957,23.4448,23.3712,23.3712,83300.0
2005-10-07 10:20:00,38.09,38.19,37.97,38.19,126400.0,23.3712,23.4325,23.2976,23.4325,126400.0
2005-10-07 10:25:00,38.16,38.19,38.07,38.09,68500.0,23.4141,23.4325,23.3589,23.3712,68500.0
2005-10-07 10:30:00,38.08,38.1,37.97,38.02,94300.0,23.365,23.3773,23.2976,23.3282,94300.0
2005-10-07 10:35:00,38.02,38.15,37.99,38.07,101700.0,23.3282,23.408,23.3098,23.3589,101700.0
2005-10-07 10:40:00,38.06,38.12,38.0,38.01,77500.0,23.3528,23.3896,23.316,23.3221,77500.0
2005-10-07 10:45:00,38.0,38.01,37.88,37.92,81600.0,23.316,23.3221,23.2423,23.2669,81600.0
2005-10-07 10:50:00,37.93,38.04,37.91,37.96,108300.0,23.273,23.3405,23.2607,23.2914,108300.0
2005-10-07 10:55:00,37.95,38.01,37.9,38.0,79000.0,23.2853,23.3221,23.2546,23.316,79000.0
2005-10-07 11:00:00,37.99,38.04,37.95,38.01,66700.0,23.3098,23.3405,23.2853,23.3221,66700.0
2005-10-07 11:05:00,38.01,38.04,37.99,38.02,69800.0,23.3221,23.3405,23.3098,23.3282,69800.0
2005-10-07 11:10:00,38.03,38.04,38.0,38.01,50200.0,23.3344,23.3405,23.316,23.3221,50200.0
2005-10-07 11:15:00,38.01,38.06,38.0,38.02,38000.0,23.3221,23.3528,23.316,23.3282,38000.0
2005-10-07 11:20:00,38.02,38.09,38.0,38.06,53100.0,23.3282,23.3712,23.316,23.3528,53100.0
2005-10-07 11:25:00,38.08,38.18,38.06,38.14,85200.0,23.365,23.4264,23.3528,23.4019,85200.0
2005-10-07 11:30:00,38.14,38.19,38.11,38.11,46500.0,23.4019,23.4325,23.3835,23.3835,46500.0
2005-10-07 11:35:00,38.11,38.2,38.11,38.2,66000.0,23.3835,23.4387,23.3835,23.4387,66000.0
2005-10-07 11:40:00,38.19,38.2,38.14,38.19,55700.0,23.4325,23.4387,23.4019,23.4325,55700.0
2005-10-07 11:45:00,38.18,38.19,38.01,38.08,42500.0,23.4264,23.4325,23.3221,23.365,42500.0
2005-10-07 11:50:00,38.07,38.21,38.01,38.2,60100.0,23.3589,23.4448,23.3221,23.4387,60100.0
2005-10-07 11:55:00,38.2,38.28,38.15,38.18,98000.0,23.4387,23.4878,23.408,23.4264,98000.0
2005-10-07 12:00:00,38.18,38.25,38.14,38.21,54800.0,23.4264,23.4694,23.4019,23.4448,54800.0
2005-10-07 12:05:00,38.21,38.23,38.12,38.18,61000.0,23.4448,23.4571,23.3896,23.4264,61000.0
2005-10-07 12:10:00,38.19,38.23,38.15,38.15,40900.0,23.4325,23.4571,23.408,23.408,40900.0
2005-10-07 12:15:00,38.16,38.2,38.11,38.18,46400.0,23.4141,23.4387,23.3835,23.4264,46400.0
2005-10-07 12:20:00,38.18,38.2,38.13,38.19,82600.0,23.4264,23.4387,23.3957,23.4325,82600.0
2005-10-07 12:25:00,38.21,38.25,38.2,38.23,61000.0,23.4448,23.4694,23.4387,23.4571,61000.0
2005-10-07 12:30:00,38.23,38.25,38.2,38.2,51000.0,23.4571,23.4694,23.4387,23.4387,51000.0
2005-10-07 12:35:00,38.2,38.22,38.18,38.2,42600.0,23.4387,23.4509,23.4264,23.4387,42600.0
2005-10-07 12:40:00,38.21,38.27,38.2,38.26,71300.0,23.4448,23.4816,23.4387,23.4755,71300.0
2005-10-07 12:45:00,38.28,38.28,38.2,38.2,50100.0,23.4878,23.4878,23.4387,23.4387,50100.0
2005-10-07 12:50:00,38.21,38.23,38.13,38.15,51300.0,23.4448,23.4571,23.3957,23.408,51300.0
2005-10-07 12:55:00,38.15,38.16,38.11,38.11,27100.0,23.408,23.4141,23.3835,23.3835,27100.0
2005-10-07 13:00:00,38.11,38.13,38.07,38.09,52000.0,23.3835,23.3957,23.3589,23.3712,52000.0
2005-10-07 13:05:00,38.1,38.1,38.06,38.06,75900.0,23.3773,23.3773,23.3528,23.3528,75900.0
2005-10-07 13:10:00,38.06,38.09,38.02,38.03,57700.0,23.3528,23.3712,23.3282,23.3344,57700.0
2005-10-07 13:15:00,38.03,38.1,38.02,38.07,37100.0,23.3344,23.3773,23.3282,23.3589,37100.0
2005-10-07 13:20:00,38.06,38.12,38.06,38.09,42100.0,23.3528,23.3896,23.3528,23.3712,42100.0
2005-10-07 13:25:00,38.09,38.17,38.02,38.04,38000.0,23.3712,23.4203,23.3282,23.3405,38000.0
2005-10-07 13:30:00,38.04,38.15,38.04,38.1,51200.0,23.3405,23.408,23.3405,23.3773,51200.0
2005-10-07 13:35:00,38.09,38.1,38.06,38.09,36600.0,23.3712,23.3773,23.3528,23.3712,36600.0
2005-10-07 13:40:00,38.09,38.09,38.06,38.07,35200.0,23.3712,23.3712,23.3528,23.3589,35200.0
2005-10-07 13:45:00,38.08,38.14,38.07,38.12,67400.0,23.365,23.4019,23.3589,23.3896,67400.0
2005-10-07 13:50:00,38.12,38.12,38.04,38.04,49700.0,23.3896,23.3896,23.3405,23.3405,49700.0
2005-10-07 13:55:00,38.05,38.08,38.02,38.07,23200.0,23.3466,23.365,23.3282,23.3589,23200.0
2005-10-07 14:00:00,38.07,38.1,38.0,38.0,136600.0,23.3589,23.3773,23.316,23.316,136600.0
2005-10-07 14:05:00,38.0,38.01,37.9,37.96,58800.0,23.316,23.3221,23.2546,23.2914,58800.0
2005-10-07 14:10:00,37.95,37.99,37.93,37.95,47700.0,23.2853,23.3098,23.273,23.2853,47700.0
2005-10-07 14:15:00,37.94,37.96,37.9,37.93,36900.0,23.2791,23.2914,23.2546,23.273,36900.0
2005-10-07 14:20:00,37.91,37.92,37.9,37.9,56300.0,23.2607,23.2669,23.2546,23.2546,56300.0
2005-10-07 14:25:00,37.89,37.91,37.86,37.87,95800.0,23.2485,23.2607,23.2301,23.2362,95800.0
2005-10-07 14:30:00,37.87,37.91,37.86,37.87,45800.0,23.2362,23.2607,23.2301,23.2362,45800.0
2005-10-07 14:35:00,37.86,37.91,37.85,37.9,58200.0,23.2301,23.2607,23.2239,23.2546,58200.0
2005-10-07 14:40:00,37.9,37.94,37.85,37.89,135200.0,23.2546,23.2791,23.2239,23.2485,135200.0
2005-10-07 14:45:00,37.91,37.95,37.86,37.89,83400.0,23.2607,23.2853,23.2301,23.2485,83400.0
2005-10-07 14:50:00,37.89,37.91,37.85,37.86,96500.0,23.2485,23.2607,23.2239,23.2301,96500.0
2005-10-07 14:55:00,37.85,37.86,37.81,37.83,141300.0,23.2239,23.2301,23.1994,23.2117,141300.0
2005-10-07 15:00:00,37.83,37.9,37.8,37.83,156600.0,23.2117,23.2546,23.1932,23.2117,156600.0
2005-10-07 15:05:00,37.82,37.83,37.68,37.77,143100.0,23.2055,23.2117,23.1196,23.1748,143100.0
2005-10-07 15:10:00,37.77,37.82,37.76,37.8,71800.0,23.1748,23.2055,23.1687,23.1932,71800.0
2005-10-07 15:15:00,37.79,37.86,37.79,37.79,86600.0,23.1871,23.2301,23.1871,23.1871,86600.0
2005-10-07 15:20:00,37.78,37.82,37.77,37.8,64800.0,23.181,23.2055,23.1748,23.1932,64800.0
2005-10-07 15:25:00,37.81,37.83,37.78,37.79,115100.0,23.1994,23.2117,23.181,23.1871,115100.0
2005-10-07 15:30:00,37.79,37.81,37.78,37.8,80600.0,23.1871,23.1994,23.181,23.1932,80600.0
2005-10-07 15:35:00,37.79,37.81,37.78,37.79,156300.0,23.1871,23.1994,23.181,23.1871,156300.0
2005-10-07 15:40:00,37.79,37.79,37.74,37.78,109700.0,23.1871,23.1871,23.1564,23.181,109700.0
2005-10-07 15:45:00,37.77,37.78,37.71,37.73,213200.0,23.1748,23.181,23.138,23.1503,213200.0
2005-10-07 15:50:00,37.73,37.82,37.73,37.8,182300.0,23.1503,23.2055,23.1503,23.1932,182300.0
2005-10-07 15:55:00,37.8,37.81,37.77,37.8,233400.0,23.1932,23.1994,23.1748,23.1932,233400.0
2005-10-10 09:30:00,38.1,38.2,38.01,38.02,396300.0,23.3773,23.4387,23.3221,23.3282,396300.0
2005-10-10 09:35:00,38.02,38.17,37.95,38.12,204800.0,23.3282,23.4203,23.2853,23.3896,204800.0
2005-10-10 09:40:00,38.13,38.16,38.06,38.12,153700.0,23.3957,23.4141,23.3528,23.3896,153700.0
2005-10-10 09:45:00,38.13,38.14,38.03,38.1,98100.0,23.3957,23.4019,23.3344,23.3773,98100.0
2005-10-10 09:50:00,38.11,38.17,38.1,38.11,171300.0,23.3835,23.4203,23.3773,23.3835,171300.0
2005-10-10 09:55:00,38.11,38.15,38.1,38.12,104400.0,23.3835,23.408,23.3773,23.3896,104400.0
2005-10-10 10:00:00,38.11,38.14,38.0,38.05,122600.0,23.3835,23.4019,23.316,23.3466,122600.0
2005-10-10 10:05:00,38.04,38.05,37.99,38.04,152800.0,23.3405,23.3466,23.3098,23.3405,152800.0
2005-10-10 10:10:00,38.04,38.05,37.95,37.98,90200.0,23.3405,23.3466,23.2853,23.3037,90200.0
2005-10-10 10:15:00,37.97,38.08,37.97,38.05,138300.0,23.2976,23.365,23.2976,23.3466,138300.0
2005-10-10 10:20:00,38.04,38.12,38.04,38.09,100200.0,23.3405,23.3896,23.3405,23.3712,100200.0
2005-10-10 10:25:00,38.08,38.1,38.05,38.06,38800.0,23.365,23.3773,23.3466,23.3528,38800.0
2005-10-10 10:30:00,38.07,38.16,38.07,38.13,80600.0,23.3589,23.4141,23.3589,23.3957,80600.0
2005-10-10 10:35:00,38.13,38.15,38.06,38.1,120300.0,23.3957,23.408,23.3528,23.3773,120300.0
2005-10-10 10:40:00,38.11,38.19,38.1,38.19,130700.0,23.3835,23.4325,23.3773,23.4325,130700.0
2005-10-10 10:45:00,38.18,38.22,38.08,38.11,96700.0,23.4264,23.4509,23.365,23.3835,96700.0
2005-10-10 10:50:00,38.09,38.16,38.09,38.11,38000.0,23.3712,23.4141,23.3712,23.3835,38000.0
2005-10-10 10:55:00,38.1,38.13,38.07,38.09,52100.0,23.3773,23.3957,23.3589,23.3712,52100.0
2005-10-10 11:00:00,38.1,38.18,38.09,38.18,82700.0,23.3773,23.4264,23.3712,23.4264,82700.0
2005-10-10 11:05:00,38.18,38.25,38.15,38.24,115500.0,23.4264,23.4694,23.408,23.4632,115500.0
2005-10-10 11:10:00,38.23,38.35,38.23,38.29,176000.0,23.4571,23.5307,23.4571,23.4939,176000.0
2005-10-10 11:15:00,38.29,38.3,38.25,38.26,95900.0,23.4939,23.5,23.4694,23.4755,95900.0
2005-10-10 11:20:00,38.26,38.29,38.26,38.29,122500.0,23.4755,23.4939,23.4755,23.4939,122500.0
2005-10-10 11:25:00,38.29,38.33,38.27,38.32,65600.0,23.4939,23.5184,23.4816,23.5123,65600.0
2005-10-10 11:30:00,38.31,38.34,38.27,38.29,76900.0,23.5062,23.5246,23.4816,23.4939,76900.0
2005-10-10 11:35:00,38.31,38.34,38.29,38.3,65900.0,23.5062,23.5246,23.4939,23.5,65900.0
2005-10-10 11:40:00,38.3,38.35,38.3,38.34,78100.0,23.5,23.5307,23.5,23.5246,78100.0
2005-10-10 11:45:00,38.34,38.36,38.32,38.34,88800.0,23.5246,23.5368,23.5123,23.5246,88800.0
2005-10-10 11:50:00,38.33,38.42,38.33,38.39,111900.0,23.5184,23.5737,23.5184,23.5553,111900.0
2005-10-10 11:55:00,38.39,38.52,38.39,38.52,160000.0,23.5553,23.635,23.5553,23.635,160000.0
2005-10-10 12:00:00,38.52,38.55,38.46,38.53,107000.0,23.635,23.6534,23.5982,23.6412,107000.0
2005-10-10 12:05:00,38.53,38.6,38.51,38.57,95300.0,23.6412,23.6841,23.6289,23.6657,95300.0
2005-10-10 12:10:00,38.56,38.58,38.48,38.48,120400.0,23.6596,23.6718,23.6105,23.6105,120400.0
2005-10-10 12:15:00,38.48,38.49,38.44,38.44,31100.0,23.6105,23.6166,23.5859,23.5859,31100.0
2005-10-10 12:20:00,38.45,38.57,38.41,38.54,82700.0,23.5921,23.6657,23.5675,23.6473,82700.0
2005-10-10 12:25:00,38.54,38.56,38.51,38.55,65000.0,23.6473,23.6596,23.6289,23.6534,65000.0
2005-10-10 12:30:00,38.54,38.56,38.5,38.52,47800.0,23.6473,23.6596,23.6227,23.635,47800.0
2005-10-10 12:35:00,38.52,38.53,38.5,38.53,23900.0,23.635,23.6412,23.6227,23.6412,23900.0
2005-10-10 12:40:00,38.53,38.55,38.5,38.5,31200.0,23.6412,23.6534,23.6227,23.6227,31200.0
2005-10-10 12:45:00,38.51,38.54,38.47,38.48,80900.0,23.6289,23.6473,23.6043,23.6105,80900.0
2005-10-10 12:50:00,38.48,38.52,38.45,38.48,129500.0,23.6105,23.635,23.5921,23.6105,129500.0
2005-10-10 12:55:00,38.48,38.49,38.46,38.48,42200.0,23.6105,23.6166,23.5982,23.6105,42200.0
2005-10-10 13:00:00,38.48,38.5,38.44,38.49,45500.0,23.6105,23.6227,23.5859,23.6166,45500.0
2005-10-10 13:05:00,38.49,38.5,38.47,38.49,41000.0,23.6166,23.6227,23.6043,23.6166,41000.0
2005-10-10 13:10:00,38.49,38.51,38.48,38.51,99100.0,23.6166,23.6289,23.6105,23.6289,99100.0
2005-10-10 13:15:00,38.5,38.58,38.49,38.54,101200.0,23.6227,23.6718,23.6166,23.6473,101200.0
2005-10-10 13:20:00,38.55,38.55,38.47,38.54,59500.0,23.6534,23.6534,23.6043,23.6473,59500.0
2005-10-10 13:25:00,38.55,38.56,38.49,38.51,67900.0,23.6534,23.6596,23.6166,23.6289,67900.0
2005-10-10 13:30:00,38.52,38.6,38.5,38.6,111800.0,23.635,23.6841,23.6227,23.6841,111800.0
2005-10-10 13:35:00,38.6,38.62,38.54,38.6,121600.0,23.6841,23.6964,23.6473,23.6841,121600.0
2005-10-10 13:40:00,38.6,38.61,38.56,38.61,85900.0,23.6841,23.6902,23.6596,23.6902,85900.0
2005-10-10 13:45:00,38.6,38.61,38.54,38.56,79400.0,23.6841,23.6902,23.6473,23.6596,79400.0
2005-10-10 13:50:00,38.55,38.57,38.54,38.55,120900.0,23.6534,23.6657,23.6473,23.6534,120900.0
2005-10-10 13:55:00,38.55,38.56,38.52,38.53,81000.0,23.6534,23.6596,23.635,23.6412,81000.0
2005-10-10 14:00:00,38.52,38.53,38.47,38.5,61800.0,23.635,23.6412,23.6043,23.6227,61800.0
2005-10-10 14:05:00,38.51,38.51,38.41,38.42,45800.0,23.6289,23.6289,23.5675,23.5737,45800.0
2005-10-10 14:10:00,38.42,38.43,38.35,38.38,69400.0,23.5737,23.5798,23.5307,23.5491,69400.0
2005-10-10 14:15:00,38.36,38.38,38.25,38.26,103300.0,23.5368,23.5491,23.4694,23.4755,103300.0
2005-10-10 14:20:00,38.26,38.3,38.21,38.21,138400.0,23.4755,23.5,23.4448,23.4448,138400.0
2005-10-10 14:25:00,38.22,38.24,38.19,38.2,89100.0,23.4509,23.4632,23.4325,23.4387,89100.0
2005-10-10 14:30:00,38.21,38.22,38.18,38.2,63800.0,23.4448,23.4509,23.4264,23.4387,63800.0
2005-10-10 14:35:00,38.18,38.19,38.1,38.1,80600.0,23.4264,23.4325,23.3773,23.3773,80600.0
2005-10-10 14:40:00,38.1,38.14,38.07,38.1,146800.0,23.3773,23.4019,23.3589,23.3773,146800.0
2005-10-10 14:45:00,38.1,38.15,38.07,38.1,153900.0,23.3773,23.408,23.3589,23.3773,153900.0
2005-10-10 14:50:00,38.11,38.29,38.09,38.25,104200.0,23.3835,23.4939,23.3712,23.4694,104200.0
2005-10-10 14:55:00,38.25,38.28,38.16,38.2,92000.0,23.4694,23.4878,23.4141,23.4387,92000.0
2005-10-10 15:00:00,38.2,38.26,38.18,38.19,83900.0,23.4387,23.4755,23.4264,23.4325,83900.0
2005-10-10 15:05:00,38.2,38.27,38.17,38.23,54300.0,23.4387,23.4816,23.4203,23.4571,54300.0
2005-10-10 15:10:00,38.22,38.22,38.09,38.1,75200.0,23.4509,23.4509,23.3712,23.3773,75200.0
2005-10-10 15:15:00,38.11,38.12,38.07,38.09,150000.0,23.3835,23.3896,23.3589,23.3712,150000.0
2005-10-10 15:20:00,38.09,38.11,38.06,38.09,132400.0,23.3712,23.3835,23.3528,23.3712,132400.0
2005-10-10 15:25:00,38.09,38.1,38.05,38.05,156800.0,23.3712,23.3773,23.3466,23.3466,156800.0
2005-10-10 15:30:00,38.05,38.06,37.98,38.06,140000.0,23.3466,23.3528,23.3037,23.3528,140000.0
2005-10-10 15:35:00,38.06,38.09,38.05,38.08,148200.0,23.3528,23.3712,23.3466,23.365,148200.0
2005-10-10 15:40:00,38.09,38.13,38.05,38.11,224800.0,23.3712,23.3957,23.3466,23.3835,224800.0
2005-10-10 15:45:00,38.12,38.14,38.09,38.1,163900.0,23.3896,23.4019,23.3712,23.3773,163900.0
2005-10-10 15:50:00,38.1,38.11,38.04,38.04,150600.0,23.3773,23.3835,23.3405,23.3405,150600.0
2005-10-10 15:55:00,38.04,38.06,38.02,38.03,165200.0,23.3405,23.3528,23.3282,23.3344,165200.0
2005-10-11 09:30:00,38.02,38.09,38.02,38.09,309700.0,23.3282,23.3712,23.3282,23.3712,309700.0
2005-10-11 09:35:00,38.1,38.17,38.09,38.12,68600.0,23.3773,23.4203,23.3712,23.3896,68600.0
2005-10-11 09:40:00,38.11,38.25,38.1,38.25,161600.0,23.3835,23.4694,23.3773,23.4694,161600.0
2005-10-11 09:45:00,38.25,38.38,38.25,38.25,129500.0,23.4694,23.5491,23.4694,23.4694,129500.0
2005-10-11 09:50:00,38.25,38.27,38.13,38.16,83500.0,23.4694,23.4816,23.3957,23.4141,83500.0
2005-10-11 09:55:00,38.17,38.24,38.16,38.23,58800.0,23.4203,23.4632,23.4141,23.4571,58800.0
2005-10-11 10:00:00,38.24,38.24,38.08,38.11,81100.0,23.4632,23.4632,23.365,23.3835,81100.0
2005-10-11 10:05:00,38.1,38.27,38.08,38.26,78700.0,23.3773,23.4816,23.365,23.4755,78700.0
2005-10-11 10:10:00,38.25,38.28,38.1,38.12,130500.0,23.4694,23.4878,23.3773,23.3896,130500.0
2005-10-11 10:15:00,38.12,38.13,38.1,38.12,52000.0,23.3896,23.3957,23.3773,23.3896,52000.0
2005-10-11 10:20:00,38.12,38.17,38.07,38.17,180200.0,23.3896,23.4203,23.3589,23.4203,180200.0
2005-10-11 10:25:00,38.17,38.27,38.14,38.16,85100.0,23.4203,23.4816,23.4019,23.4141,85100.0
2005-10-11 10:30:00,38.16,38.2,38.15,38.16,108500.0,23.4141,23.4387,23.408,23.4141,108500.0
2005-10-11 10:35:00,38.17,38.18,38.13,38.14,47600.0,23.4203,23.4264,23.3957,23.4019,47600.0
2005-10-11 10:40:00,38.14,38.18,38.1,38.11,70200.0,23.4019,23.4264,23.3773,23.3835,70200.0
2005-10-11 10:45:00,38.12,38.18,38.11,38.16,78000.0,23.3896,23.4264,23.3835,23.4141,78000.0
2005-10-11 10:50:00,38.17,38.2,38.07,38.1,86100.0,23.4203,23.4387,23.3589,23.3773,86100.0
2005-10-11 10:55:00,38.12,38.2,38.12,38.16,53500.0,23.3896,23.4387,23.3896,23.4141,53500.0
2005-10-11 11:00:00,38.18,38.2,38.13,38.19,65500.0,23.4264,23.4387,23.3957,23.4325,65500.0
2005-10-11 11:05:00,38.19,38.2,38.12,38.18,59200.0,23.4325,23.4387,23.3896,23.4264,59200.0
2005-10-11 11:10:00,38.19,38.19,38.13,38.13,67400.0,23.4325,23.4325,23.3957,23.3957,67400.0
2005-10-11 11:15:00,38.15,38.19,38.12,38.17,62000.0,23.408,23.4325,23.3896,23.4203,62000.0
2005-10-11 11:20:00,38.17,38.18,38.16,38.18,52400.0,23.4203,23.4264,23.4141,23.4264,52400.0
2005-10-11 11:25:00,38.18,38.19,38.15,38.17,83500.0,23.4264,23.4325,23.408,23.4203,83500.0
2005-10-11 11:30:00,38.16,38.17,38.1,38.12,84000.0,23.4141,23.4203,23.3773,23.3896,84000.0
2005-10-11 11:35:00,38.12,38.15,38.08,38.13,151700.0,23.3896,23.408,23.365,23.3957,151700.0
2005-10-11 11:40:00,38.14,38.19,38.11,38.11,116000.0,23.4019,23.4325,23.3835,23.3835,116000.0
2005-10-11 11:45:00,38.12,38.17,38.1,38.11,68800.0,23.3896,23.4203,23.3773,23.3835,68800.0
2005-10-11 11:50:00,38.11,38.14,38.1,38.12,45700.0,23.3835,23.4019,23.3773,23.3896,45700.0
2005-10-11 11:55:00,38.12,38.12,38.09,38.1,91800.0,23.3896,23.3896,23.3712,23.3773,91800.0
2005-10-11 12:00:00,38.09,38.11,38.08,38.09,102900.0,23.3712,23.3835,23.365,23.3712,102900.0
2005-10-11 12:05:00,38.1,38.11,38.05,38.06,42900.0,23.3773,23.3835,23.3466,23.3528,42900.0
2005-10-11 12:10:00,38.07,38.08,38.03,38.07,89400.0,23.3589,23.365,23.3344,23.3589,89400.0
2005-10-11 12:15:00,38.08,38.08,38.02,38.02,74700.0,23.365,23.365,23.3282,23.3282,74700.0
2005-10-11 12:20:00,38.01,38.05,38.01,38.05,73300.0,23.3221,23.3466,23.3221,23.3466,73300.0
2005-10-11 12:25:00,38.05,38.06,38.03,38.05,39700.0,23.3466,23.3528,23.3344,23.3466,39700.0
2005-10-11 12:30:00,38.05,38.08,38.05,38.08,28700.0,23.3466,23.365,23.3466,23.365,28700.0
2005-10-11 12:35:00,38.08,38.09,38.05,38.08,78900.0,23.365,23.3712,23.3466,23.365,78900.0
2005-10-11 12:40:00,38.09,38.09,38.06,38.08,44500.0,23.3712,23.3712,23.3528,23.365,44500.0
2005-10-11 12:45:00,38.08,38.11,38.06,38.07,61800.0,23.365,23.3835,23.3528,23.3589,61800.0
2005-10-11 12:50:00,38.07,38.09,38.05,38.07,21200.0,23.3589,23.3712,23.3466,23.3589,21200.0
2005-10-11 12:55:00,38.09,38.09,38.07,38.09,44600.0,23.3712,23.3712,23.3589,23.3712,44600.0
2005-10-11 13:00:00,38.09,38.09,38.06,38.08,45800.0,23.3712,23.3712,23.3528,23.365,45800.0
2005-10-11 13:05:00,38.08,38.1,38.07,38.1,42200.0,23.365,23.3773,23.3589,23.3773,42200.0
2005-10-11 13:10:00,38.1,38.16,38.1,38.15,72400.0,23.3773,23.4141,23.3773,23.408,72400.0
2005-10-11 13:15:00,38.15,38.16,38.12,38.13,45500.0,23.408,23.4141,23.3896,23.3957,45500.0
2005-10-11 13:20:00,38.14,38.15,38.1,38.12,46400.0,23.4019,23.408,23.3773,23.3896,46400.0
2005-10-11 13:25:00,38.13,38.16,38.12,38.14,67700.0,23.3957,23.4141,23.3896,23.4019,67700.0
2005-10-11 13:30:00,38.14,38.2,38.13,38.2,76700.0,23.4019,23.4387,23.3957,23.4387,76700.0
2005-10-11 13:35:00,38.21,38.26,38.15,38.17,88700.0,23.4448,23.4755,23.408,23.4203,88700.0
2005-10-11 13:40:00,38.16,38.24,38.15,38.24,65800.0,23.4141,23.4632,23.408,23.4632,65800.0
2005-10-11 13:45:00,38.24,38.29,38.2,38.28,104200.0,23.4632,23.4939,23.4387,23.4878,104200.0
2005-10-11 13:50:00,38.29,38.32,38.28,38.29,55800.0,23.4939,23.5123,23.4878,23.4939,55800.0
2005-10-11 13:55:00,38.3,38.3,38.11,38.15,123900.0,23.5,23.5,23.3835,23.408,123900.0
2005-10-11 14:00:00,38.14,38.24,38.08,38.22,99800.0,23.4019,23.4632,23.365,23.4509,99800.0
2005-10-11 14:05:00,38.22,38.22,38.08,38.17,126600.0,23.4509,23.4509,23.365,23.4203,126600.0
2005-10-11 14:10:00,38.17,38.4,38.17,38.32,160300.0,23.4203,23.5614,23.4203,23.5123,160300.0
2005-10-11 14:15:00,38.31,38.35,38.21,38.21,126800.0,23.5062,23.5307,23.4448,23.4448,126800.0
2005-10-11 14:20:00,38.22,38.33,38.22,38.31,136300.0,23.4509,23.5184,23.4509,23.5062,136300.0
2005-10-11 14:25:00,38.32,38.39,38.29,38.33,185900.0,23.5123,23.5553,23.4939,23.5184,185900.0
2005-10-11 14:30:00,38.33,38.34,38.25,38.29,102600.0,23.5184,23.5246,23.4694,23.4939,102600.0
2005-10-11 14:35:00,38.29,38.37,38.29,38.33,170400.0,23.4939,23.543,23.4939,23.5184,170400.0
2005-10-11 14:40:00,38.33,38.35,38.22,38.27,238100.0,23.5184,23.5307,23.4509,23.4816,238100.0
2005-10-11 14:45:00,38.29,38.29,38.21,38.23,140200.0,23.4939,23.4939,23.4448,23.4571,140200.0
2005-10-11 14:50:00,38.22,38.26,38.16,38.21,101200.0,23.4509,23.4755,23.4141,23.4448,101200.0
2005-10-11 14:55:00,38.21,38.22,38.15,38.17,125800.0,23.4448,23.4509,23.408,23.4203,125800.0
2005-10-11 15:00:00,38.17,38.22,38.15,38.19,110500.0,23.4203,23.4509,23.408,23.4325,110500.0
2005-10-11 15:05:00,38.2,38.23,38.16,38.22,138700.0,23.4387,23.4571,23.4141,23.4509,138700.0
2005-10-11 15:10:00,38.22,38.26,38.2,38.25,112300.0,23.4509,23.4755,23.4387,23.4694,112300.0
2005-10-11 15:15:00,38.24,38.26,38.21,38.25,107300.0,23.4632,23.4755,23.4448,23.4694,107300.0
2005-10-11 15:20:00,38.25,38.26,38.2,38.21,284500.0,23.4694,23.4755,23.4387,23.4448,284500.0
2005-10-11 15:25:00,38.21,38.24,38.19,38.21,105500.0,23.4448,23.4632,23.4325,23.4448,105500.0
2005-10-11 15:30:00,38.21,38.22,38.17,38.17,188100.0,23.4448,23.4509,23.4203,23.4203,188100.0
2005-10-11 15:35:00,38.17,38.2,38.17,38.17,151100.0,23.4203,23.4387,23.4203,23.4203,151100.0
2005-10-11 15:40:00,38.18,38.25,38.17,38.25,176400.0,23.4264,23.4694,23.4203,23.4694,176400.0
2005-10-11 15:45:00,38.25,38.3,38.21,38.21,231500.0,23.4694,23.5,23.4448,23.4448,231500.0
2005-10-11 15:50:00,38.21,38.22,38.19,38.2,188600.0,23.4448,23.4509,23.4325,23.4387,188600.0
2005-10-11 15:55:00,38.2,38.23,38.18,38.22,206800.0,23.4387,23.4571,23.4264,23.4509,206800.0
2005-10-12 09:30:00,38.25,38.38,38.19,38.28,225800.0,23.4694,23.5491,23.4325,23.4878,225800.0
2005-10-12 09:35:00,38.26,38.29,38.19,38.29,84800.0,23.4755,23.4939,23.4325,23.4939,84800.0
2005-10-12 09:40:00,38.29,38.29,38.18,38.22,163200.0,23.4939,23.4939,23.4264,23.4509,163200.0
2005-10-12 09:45:00,38.22,38.33,38.17,38.27,225000.0,23.4509,23.5184,23.4203,23.4816,225000.0
2005-10-12 09:50:00,38.3,38.3,38.16,38.18,162900.0,23.5,23.5,23.4141,23.4264,162900.0
2005-10-12 09:55:00,38.17,38.24,38.16,38.18,120000.0,23.4203,23.4632,23.4141,23.4264,120000.0
2005-10-12 10:00:00,38.17,38.19,38.15,38.15,67000.0,23.4203,23.4325,23.408,23.408,67000.0
2005-10-12 10:05:00,38.16,38.16,38.01,38.04,157200.0,23.4141,23.4141,23.3221,23.3405,157200.0
2005-10-12 10:10:00,38.04,38.07,37.85,37.85,256500.0,23.3405,23.3589,23.2239,23.2239,256500.0
2005-10-12 10:15:00,37.85,37.95,37.75,37.86,211200.0,23.2239,23.2853,23.1626,23.2301,211200.0
2005-10-12 10:20:00,37.86,37.95,37.72,37.76,158300.0,23.2301,23.2853,23.1442,23.1687,158300.0
2005-10-12 10:25:00,37.75,37.85,37.72,37.81,212800.0,23.1626,23.2239,23.1442,23.1994,212800.0
2005-10-12 10:30:00,37.8,37.85,37.7,37.7,170400.0,23.1932,23.2239,23.1319,23.1319,170400.0
2005-10-12 10:35:00,37.72,37.74,37.7,37.71,196200.0,23.1442,23.1564,23.1319,23.138,196200.0
2005-10-12 10:40:00,37.71,37.79,37.7,37.78,164000.0,23.138,23.1871,23.1319,23.181,164000.0
2005-10-12 10:45:00,37.78,37.78,37.71,37.72,104400.0,23.181,23.181,23.138,23.1442,104400.0
2005-10-12 10:50:00,37.72,37.74,37.6,37.65,240800.0,23.1442,23.1564,23.0705,23.1012,240800.0
2005-10-12 10:55:00,37.64,37.69,37.59,37.65,103500.0,23.0951,23.1258,23.0644,23.1012,103500.0
2005-10-12 11:00:00,37.65,37.68,37.61,37.66,128100.0,23.1012,23.1196,23.0767,23.1073,128100.0
2005-10-12 11:05:00,37.65,37.73,37.58,37.64,105300.0,23.1012,23.1503,23.0583,23.0951,105300.0
2005-10-12 11:10:00,37.66,37.75,37.66,37.71,106400.0,23.1073,23.1626,23.1073,23.138,106400.0
2005-10-12 11:15:00,37.71,37.85,37.67,37.78,140500.0,23.138,23.2239,23.1135,23.181,140500.0
2005-10-12 11:20:00,37.8,37.9,37.8,37.82,107600.0,23.1932,23.2546,23.1932,23.2055,107600.0
2005-10-12 11:25:00,37.82,37.84,37.75,37.83,67000.0,23.2055,23.2178,23.1626,23.2117,67000.0
2005-10-12 11:30:00,37.84,37.89,37.83,37.89,114300.0,23.2178,23.2485,23.2117,23.2485,114300.0
2005-10-12 11:35:00,37.88,37.91,37.83,37.87,82100.0,23.2423,23.2607,23.2117,23.2362,82100.0
2005-10-12 11:40:00,37.88,37.88,37.82,37.86,66600.0,23.2423,23.2423,23.2055,23.2301,66600.0
2005-10-12 11:45:00,37.86,37.88,37.76,37.79,86100.0,23.2301,23.2423,23.1687,23.1871,86100.0
2005-10-12 11:50:00,37.79,37.83,37.78,37.81,79800.0,23.1871,23.2117,23.181,23.1994,79800.0
2005-10-12 11:55:00,37.81,37.82,37.72,37.74,84700.0,23.1994,23.2055,23.1442,23.1564,84700.0
2005-10-12 12:00:00,37.73,37.77,37.65,37.77,146100.0,23.1503,23.1748,23.1012,23.1748,146100.0
2005-10-12 12:05:00,37.77,37.93,37.77,37.84,109200.0,23.1748,23.273,23.1748,23.2178,109200.0
2005-10-12 12:10:00,37.82,37.85,37.78,37.8,56400.0,23.2055,23.2239,23.181,23.1932,56400.0
2005-10-12 12:15:00,37.81,37.95,37.81,37.91,89500.0,23.1994,23.2853,23.1994,23.2607,89500.0
2005-10-12 12:20:00,37.91,37.91,37.82,37.88,63200.0,23.2607,23.2607,23.2055,23.2423,63200.0
2005-10-12 12:25:00,37.87,37.97,37.86,37.97,32400.0,23.2362,23.2976,23.2301,23.2976,32400.0
2005-10-12 12:30:00,37.95,38.0,37.94,37.99,98100.0,23.2853,23.316,23.2791,23.3098,98100.0
2005-10-12 12:35:00,37.99,38.03,37.97,37.97,85100.0,23.3098,23.3344,23.2976,23.2976,85100.0
2005-10-12 12:40:00,37.97,38.05,37.96,38.0,46400.0,23.2976,23.3466,23.2914,23.316,46400.0
2005-10-12 12:45:00,38.0,38.0,37.9,37.91,75100.0,23.316,23.316,23.2546,23.2607,75100.0
2005-10-12 12:50:00,37.91,37.97,37.88,37.89,79500.0,23.2607,23.2976,23.2423,23.2485,79500.0
2005-10-12 12:55:00,37.91,37.95,37.89,37.91,32500.0,23.2607,23.2853,23.2485,23.2607,32500.0
2005-10-12 13:00:00,37.9,37.92,37.81,37.88,51800.0,23.2546,23.2669,23.1994,23.2423,51800.0
2005-10-12 13:05:00,37.88,38.0,37.87,37.99,63800.0,23.2423,23.316,23.2362,23.3098,63800.0
2005-10-12 13:10:00,37.99,38.05,37.95,37.97,55500.0,23.3098,23.3466,23.2853,23.2976,55500.0
2005-10-12 13:15:00,37.96,38.07,37.95,38.04,61600.0,23.2914,23.3589,23.2853,23.3405,61600.0
2005-10-12 13:20:00,38.06,38.2,38.05,38.17,146600.0,23.3528,23.4387,23.3466,23.4203,146600.0
2005-10-12 13:25:00,38.16,38.16,38.0,38.05,67700.0,23.4141,23.4141,23.316,23.3466,67700.0
2005-10-12 13:30:00,38.06,38.07,37.93,37.97,53100.0,23.3528,23.3589,23.273,23.2976,53100.0
2005-10-12 13:35:00,37.96,38.06,37.95,38.03,77900.0,23.2914,23.3528,23.2853,23.3344,77900.0
2005-10-12 13:40:00,38.03,38.05,37.96,37.98,61200.0,23.3344,23.3466,23.2914,23.3037,61200.0
2005-10-12 13:45:00,37.98,37.98,37.89,37.9,79100.0,23.3037,23.3037,23.2485,23.2546,79100.0
2005-10-12 13:50:00,37.92,37.93,37.83,37.83,78000.0,23.2669,23.273,23.2117,23.2117,78000.0
2005-10-12 13:55:00,37.83,37.88,37.82,37.82,92700.0,23.2117,23.2423,23.2055,23.2055,92700.0
2005-10-12 14:00:00,37.82,37.94,37.8,37.88,89500.0,23.2055,23.2791,23.1932,23.2423,89500.0
2005-10-12 14:05:00,37.88,37.91,37.86,37.86,34200.0,23.2423,23.2607,23.2301,23.2301,34200.0
2005-10-12 14:10:00,37.87,37.88,37.8,37.8,102400.0,23.2362,23.2423,23.1932,23.1932,102400.0
2005-10-12 14:15:00,37.8,37.87,37.76,37.84,52200.0,23.1932,23.2362,23.1687,23.2178,52200.0
2005-10-12 14:20:00,37.84,37.84,37.7,37.78,133900.0,23.2178,23.2178,23.1319,23.181,133900.0
2005-10-12 14:25:00,37.78,37.84,37.74,37.83,102800.0,23.181,23.2178,23.1564,23.2117,102800.0
2005-10-12 14:30:00,37.84,37.85,37.78,37.79,62000.0,23.2178,23.2239,23.181,23.1871,62000.0
2005-10-12 14:35:00,37.8,37.87,37.79,37.85,90600.0,23.1932,23.2362,23.1871,23.2239,90600.0
2005-10-12 14:40:00,37.85,37.96,37.83,37.95,110000.0,23.2239,23.2914,23.2117,23.2853,110000.0
2005-10-12 14:45:00,37.94,37.94,37.87,37.92,67400.0,23.2791,23.2791,23.2362,23.2669,67400.0
2005-10-12 14:50:00,37.92,38.05,37.9,38.0,135500.0,23.2669,23.3466,23.2546,23.316,135500.0
2005-10-12 14:55:00,38.03,38.03,37.94,37.96,108300.0,23.3344,23.3344,23.2791,23.2914,108300.0
2005-10-12 15:00:00,37.95,38.0,37.92,38.0,145600.0,23.2853,23.316,23.2669,23.316,145600.0
2005-10-12 15:05:00,38.0,38.07,37.98,37.98,138300.0,23.316,23.3589,23.3037,23.3037,138300.0
2005-10-12 15:10:00,37.98,38.04,37.97,37.99,65400.0,23.3037,23.3405,23.2976,23.3098,65400.0
2005-10-12 15:15:00,37.99,37.99,37.94,37.98,79100.0,23.3098,23.3098,23.2791,23.3037,79100.0
2005-10-12 15:20:00,37.98,38.07,37.98,38.04,112500.0,23.3037,23.3589,23.3037,23.3405,112500.0
2005-10-12 15:25:00,38.07,38.07,37.98,38.01,94300.0,23.3589,23.3589,23.3037,23.3221,94300.0
2005-10-12 15:30:00,38.0,38.05,37.94,38.04,99800.0,23.316,23.3466,23.2791,23.3405,99800.0
2005-10-12 15:35:00,38.03,38.07,37.96,38.06,119000.0,23.3344,23.3589,23.2914,23.3528,119000.0
2005-10-12 15:40:00,38.06,38.07,38.01,38.03,117800.0,23.3528,23.3589,23.3221,23.3344,117800.0
2005-10-12 15:45:00,38.05,38.12,38.03,38.1,192500.0,23.3466,23.3896,23.3344,23.3773,192500.0
2005-10-12 15:50:00,38.1,38.14,38.06,38.12,222600.0,23.3773,23.4019,23.3528,23.3896,222600.0
2005-10-12 15:55:00,38.12,38.16,38.08,38.09,245700.0,23.3896,23.4141,23.365,23.3712,245700.0
2005-10-13 09:30:00,37.87,38.1,37.87,38.05,204100.0,23.2362,23.3773,23.2362,23.3466,204100.0
2005-10-13 09:35:00,38.05,38.2,38.04,38.17,80100.0,23.3466,23.4387,23.3405,23.4203,80100.0
2005-10-13 09:40:00,38.19,38.2,37.89,37.9,141000.0,23.4325,23.4387,23.2485,23.2546,141000.0
2005-10-13 09:45:00,37.88,37.93,37.71,37.89,182700.0,23.2423,23.273,23.138,23.2485,182700.0
2005-10-13 09:50:00,37.92,37.92,37.7,37.78,151600.0,23.2669,23.2669,23.1319,23.181,151600.0
2005-10-13 09:55:00,37.78,37.94,37.73,37.89,116300.0,23.181,23.2791,23.1503,23.2485,116300.0
2005-10-13 10:00:00,37.88,37.99,37.88,37.91,115200.0,23.2423,23.3098,23.2423,23.2607,115200.0
2005-10-13 10:05:00,37.92,38.01,37.82,37.91,160600.0,23.2669,23.3221,23.2055,23.2607,160600.0
2005-10-13 10:10:00,37.92,37.95,37.84,37.85,80300.0,23.2669,23.2853,23.2178,23.2239,80300.0
2005-10-13 10:15:00,37.85,37.88,37.8,37.87,74700.0,23.2239,23.2423,23.1932,23.2362,74700.0
2005-10-13 10:20:00,37.87,37.94,37.86,37.92,60100.0,23.2362,23.2791,23.2301,23.2669,60100.0
2005-10-13 10:25:00,37.93,38.0,37.92,37.97,65600.0,23.273,23.316,23.2669,23.2976,65600.0
2005-10-13 10:30:00,37.98,38.09,37.87,37.9,111900.0,23.3037,23.3712,23.2362,23.2546,111900.0
2005-10-13 10:35:00,37.92,38.09,37.92,38.09,100000.0,23.2669,23.3712,23.2669,23.3712,100000.0
2005-10-13 10:40:00,38.09,38.1,38.01,38.06,85500.0,23.3712,23.3773,23.3221,23.3528,85500.0
2005-10-13 10:45:00,38.06,38.1,37.99,38.06,53600.0,23.3528,23.3773,23.3098,23.3528,53600.0
2005-10-13 10:50:00,38.05,38.1,38.02,38.03,52100.0,23.3466,23.3773,23.3282,23.3344,52100.0
2005-10-13 10:55:00,38.04,38.04,37.9,37.93,72400.0,23.3405,23.3405,23.2546,23.273,72400.0
2005-10-13 11:00:00,37.94,37.98,37.9,37.92,69200.0,23.2791,23.3037,23.2546,23.2669,69200.0
2005-10-13 11:05:00,37.96,37.99,37.91,37.94,71000.0,23.2914,23.3098,23.2607,23.2791,71000.0
2005-10-13 11:10:00,37.94,37.98,37.91,37.95,78800.0,23.2791,23.3037,23.2607,23.2853,78800.0
2005-10-13 11:15:00,37.94,37.99,37.91,37.97,55700.0,23.2791,23.3098,23.2607,23.2976,55700.0
2005-10-13 11:20:00,37.95,37.99,37.91,37.97,64500.0,23.2853,23.3098,23.2607,23.2976,64500.0
2005-10-13 11:25:00,37.96,37.98,37.91,37.91,79200.0,23.2914,23.3037,23.2607,23.2607,79200.0
2005-10-13 11:30:00,37.9,37.92,37.87,37.9,125700.0,23.2546,23.2669,23.2362,23.2546,125700.0
2005-10-13 11:35:00,37.9,37.97,37.89,37.97,59800.0,23.2546,23.2976,23.2485,23.2976,59800.0
2005-10-13 11:40:00,37.97,38.04,37.89,37.9,136300.0,23.2976,23.3405,23.2485,23.2546,136300.0
2005-10-13 11:45:00,37.89,38.0,37.88,37.92,95500.0,23.2485,23.316,23.2423,23.2669,95500.0
2005-10-13 11:50:00,37.93,37.98,37.9,37.96,65300.0,23.273,23.3037,23.2546,23.2914,65300.0
2005-10-13 11:55:00,37.97,37.97,37.85,37.94,127300.0,23.2976,23.2976,23.2239,23.2791,127300.0
2005-10-13 12:00:00,37.95,37.99,37.94,37.97,86100.0,23.2853,23.3098,23.2791,23.2976,86100.0
2005-10-13 12:05:00,37.97,37.98,37.88,37.88,51300.0,23.2976,23.3037,23.2423,23.2423,51300.0
2005-10-13 12:10:00,37.89,37.94,37.86,37.89,77700.0,23.2485,23.2791,23.2301,23.2485,77700.0
2005-10-13 12:15:00,37.89,37.94,37.85,37.86,88300.0,23.2485,23.2791,23.2239,23.2301,88300.0
2005-10-13 12:20:00,37.86,37.9,37.76,37.81,105100.0,23.2301,23.2546,23.1687,23.1994,105100.0
2005-10-13 12:25:00,37.82,37.86,37.77,37.78,92100.0,23.2055,23.2301,23.1748,23.181,92100.0
2005-10-13 12:30:00,37.77,37.88,37.77,37.84,61000.0,23.1748,23.2423,23.1748,23.2178,61000.0
2005-10-13 12:35:00,37.84,37.88,37.82,37.85,46400.0,23.2178,23.2423,23.2055,23.2239,46400.0
2005-10-13 12:40:00,37.86,37.96,37.85,37.95,103300.0,23.2301,23.2914,23.2239,23.2853,103300.0
2005-10-13 12:45:00,37.94,37.96,37.91,37.96,88900.0,23.2791,23.2914,23.2607,23.2914,88900.0
2005-10-13 12:50:00,37.97,38.0,37.85,37.86,65300.0,23.2976,23.316,23.2239,23.2301,65300.0
2005-10-13 12:55:00,37.87,37.92,37.85,37.91,66100.0,23.2362,23.2669,23.2239,23.2607,66100.0
2005-10-13 13:00:00,37.9,37.91,37.86,37.86,52800.0,23.2546,23.2607,23.2301,23.2301,52800.0
2005-10-13 13:05:00,37.86,37.93,37.86,37.88,30700.0,23.2301,23.273,23.2301,23.2423,30700.0
2005-10-13 13:10:00,37.88,37.89,37.84,37.87,50300.0,23.2423,23.2485,23.2178,23.2362,50300.0
2005-10-13 13:15:00,37.87,37.92,37.85,37.9,81300.0,23.2362,23.2669,23.2239,23.2546,81300.0
2005-10-13 13:20:00,37.9,37.93,37.86,37.89,56800.0,23.2546,23.273,23.2301,23.2485,56800.0
2005-10-13 13:25:00,37.88,37.95,37.88,37.92,71300.0,23.2423,23.2853,23.2423,23.2669,71300.0
2005-10-13 13:30:00,37.91,37.93,37.9,37.91,35900.0,23.2607,23.273,23.2546,23.2607,35900.0
2005-10-13 13:35:00,37.9,37.91,37.87,37.88,31100.0,23.2546,23.2607,23.2362,23.2423,31100.0
2005-10-13 13:40:00,37.89,37.89,37.85,37.85,52100.0,23.2485,23.2485,23.2239,23.2239,52100.0
2005-10-13 13:45:00,37.85,37.86,37.8,37.86,121800.0,23.2239,23.2301,23.1932,23.2301,121800.0
2005-10-13 13:50:00,37.86,37.97,37.85,37.97,68300.0,23.2301,23.2976,23.2239,23.2976,68300.0
2005-10-13 13:55:00,37.96,38.01,37.95,37.97,146900.0,23.2914,23.3221,23.2853,23.2976,146900.0
2005-10-13 14:00:00,37.98,38.03,37.97,38.0,84000.0,23.3037,23.3344,23.2976,23.316,84000.0
2005-10-13 14:05:00,38.0,38.05,37.98,37.99,68200.0,23.316,23.3466,23.3037,23.3098,68200.0
2005-10-13 14:10:00,38.0,38.0,37.91,37.96,61000.0,23.316,23.316,23.2607,23.2914,61000.0
2005-10-13 14:15:00,37.96,38.02,37.95,37.99,62200.0,23.2914,23.3282,23.2853,23.3098,62200.0
2005-10-13 14:20:00,37.99,38.07,37.97,38.03,180400.0,23.3098,23.3589,23.2976,23.3344,180400.0
2005-10-13 14:25:00,38.02,38.05,37.96,37.96,86900.0,23.3282,23.3466,23.2914,23.2914,86900.0
2005-10-13 14:30:00,37.96,38.08,37.96,38.02,70800.0,23.2914,23.365,23.2914,23.3282,70800.0
2005-10-13 14:35:00,38.01,38.1,38.0,38.08,99700.0,23.3221,23.3773,23.316,23.365,99700.0
2005-10-13 14:40:00,38.08,38.1,37.95,37.96,100900.0,23.365,23.3773,23.2853,23.2914,100900.0
2005-10-13 14:45:00,37.96,38.09,37.95,37.99,124100.0,23.2914,23.3712,23.2853,23.3098,124100.0
2005-10-13 14:50:00,37.99,38.0,37.96,37.99,57200.0,23.3098,23.316,23.2914,23.3098,57200.0
2005-10-13 14:55:00,37.99,38.01,37.96,37.98,67500.0,23.3098,23.3221,23.2914,23.3037,67500.0
2005-10-13 15:00:00,37.97,38.06,37.96,38.03,77500.0,23.2976,23.3528,23.2914,23.3344,77500.0
2005-10-13 15:05:00,38.03,38.04,37.97,37.97,89600.0,23.3344,23.3405,23.2976,23.2976,89600.0
2005-10-13 15:10:00,37.98,37.99,37.95,37.99,80300.0,23.3037,23.3098,23.2853,23.3098,80300.0
2005-10-13 15:15:00,37.98,38.0,37.95,37.96,81500.0,23.3037,23.316,23.2853,23.2914,81500.0
2005-10-13 15:20:00,37.96,37.98,37.95,37.97,49900.0,23.2914,23.3037,23.2853,23.2976,49900.0
2005-10-13 15:25:00,37.98,37.98,37.89,37.94,95500.0,23.3037,23.3037,23.2485,23.2791,95500.0
2005-10-13 15:30:00,37.94,37.96,37.9,37.92,94100.0,23.2791,23.2914,23.2546,23.2669,94100.0
2005-10-13 15:35:00,37.92,37.95,37.91,37.94,61100.0,23.2669,23.2853,23.2607,23.2791,61100.0
2005-10-13 15:40:00,37.94,38.0,37.93,37.94,143400.0,23.2791,23.316,23.273,23.2791,143400.0
2005-10-13 15:45:00,37.94,38.05,37.94,38.01,144700.0,23.2791,23.3466,23.2791,23.3221,144700.0
2005-10-13 15:50:00,38.01,38.04,37.96,37.96,120000.0,23.3221,23.3405,23.2914,23.2914,120000.0
2005-10-13 15:55:00,37.97,37.99,37.94,37.95,150600.0,23.2976,23.3098,23.2791,23.2853,150600.0
2005-10-14 09:30:00,38.91,38.91,38.15,38.25,305700.0,23.8743,23.8743,23.408,23.4694,305700.0
2005-10-14 09:35:00,38.21,38.28,38.12,38.19,149400.0,23.4448,23.4878,23.3896,23.4325,149400.0
2005-10-14 09:40:00,38.18,38.29,37.91,38.23,167000.0,23.4264,23.4939,23.2607,23.4571,167000.0
2005-10-14 09:45:00,38.24,38.26,38.06,38.19,215100.0,23.4632,23.4755,23.3528,23.4325,215100.0
2005-10-14 09:50:00,38.19,38.29,38.13,38.25,127000.0,23.4325,23.4939,23.3957,23.4694,127000.0
2005-10-14 09:55:00,38.24,38.27,38.2,38.24,90800.0,23.4632,23.4816,23.4387,23.4632,90800.0
2005-10-14 10:00:00,38.23,38.37,38.0,38.31,93800.0,23.4571,23.543,23.316,23.5062,93800.0
2005-10-14 10:05:00,38.32,38.32,38.18,38.24,114300.0,23.5123,23.5123,23.4264,23.4632,114300.0
2005-10-14 10:10:00,38.24,38.27,38.12,38.12,84600.0,23.4632,23.4816,23.3896,23.3896,84600.0
2005-10-14 10:15:00,38.12,38.15,38.07,38.12,98000.0,23.3896,23.408,23.3589,23.3896,98000.0
2005-10-14 10:20:00,38.12,38.23,38.1,38.17,119000.0,23.3896,23.4571,23.3773,23.4203,119000.0
2005-10-14 10:25:00,38.16,38.16,38.05,38.11,95800.0,23.4141,23.4141,23.3466,23.3835,95800.0
2005-10-14 10:30:00,38.1,38.16,38.05,38.08,73300.0,23.3773,23.4141,23.3466,23.365,73300.0
2005-10-14 10:35:00,38.08,38.26,38.08,38.24,84800.0,23.365,23.4755,23.365,23.4632,84800.0
2005-10-14 10:40:00,38.23,38.27,38.15,38.24,85400.0,23.4571,23.4816,23.408,23.4632,85400.0
2005-10-14 10:45:00,38.25,38.27,38.17,38.22,91500.0,23.4694,23.4816,23.4203,23.4509,91500.0
2005-10-14 10:50:00,38.2,38.26,38.19,38.2,56300.0,23.4387,23.4755,23.4325,23.4387,56300.0
2005-10-14 10:55:00,38.2,38.23,38.13,38.19,57100.0,23.4387,23.4571,23.3957,23.4325,57100.0
2005-10-14 11:00:00,38.18,38.21,38.14,38.14,56000.0,23.4264,23.4448,23.4019,23.4019,56000.0
2005-10-14 11:05:00,38.17,38.26,38.16,38.24,74800.0,23.4203,23.4755,23.4141,23.4632,74800.0
2005-10-14 11:10:00,38.24,38.28,38.23,38.26,65000.0,23.4632,23.4878,23.4571,23.4755,65000.0
2005-10-14 11:15:00,38.26,38.49,38.22,38.44,186300.0,23.4755,23.6166,23.4509,23.5859,186300.0
2005-10-14 11:20:00,38.48,38.6,38.38,38.39,191900.0,23.6105,23.6841,23.5491,23.5553,191900.0
2005-10-14 11:25:00,38.37,38.44,38.36,38.39,66400.0,23.543,23.5859,23.5368,23.5553,66400.0
2005-10-14 11:30:00,38.39,38.45,38.34,38.44,99900.0,23.5553,23.5921,23.5246,23.5859,99900.0
2005-10-14 11:35:00,38.44,38.55,38.43,38.55,100700.0,23.5859,23.6534,23.5798,23.6534,100700.0
2005-10-14 11:40:00,38.55,38.56,38.43,38.46,173200.0,23.6534,23.6596,23.5798,23.5982,173200.0
2005-10-14 11:45:00,38.46,38.48,38.42,38.43,139400.0,23.5982,23.6105,23.5737,23.5798,139400.0
2005-10-14 11:50:00,38.44,38.45,38.41,38.43,64300.0,23.5859,23.5921,23.5675,23.5798,64300.0
2005-10-14 11:55:00,38.43,38.5,38.43,38.46,68400.0,23.5798,23.6227,23.5798,23.5982,68400.0
2005-10-14 12:00:00,38.46,38.49,38.44,38.45,74400.0,23.5982,23.6166,23.5859,23.5921,74400.0
2005-10-14 12:05:00,38.46,38.6,38.45,38.54,110400.0,23.5982,23.6841,23.5921,23.6473,110400.0
2005-10-14 12:10:00,38.52,38.56,38.5,38.54,111400.0,23.635,23.6596,23.6227,23.6473,111400.0
2005-10-14 12:15:00,38.53,38.54,38.43,38.54,197900.0,23.6412,23.6473,23.5798,23.6473,197900.0
2005-10-14 12:20:00,38.54,38.55,38.46,38.52,52800.0,23.6473,23.6534,23.5982,23.635,52800.0
2005-10-14 12:25:00,38.54,38.55,38.44,38.45,58700.0,23.6473,23.6534,23.5859,23.5921,58700.0
2005-10-14 12:30:00,38.43,38.47,38.4,38.44,59700.0,23.5798,23.6043,23.5614,23.5859,59700.0
2005-10-14 12:35:00,38.46,38.5,38.42,38.47,76300.0,23.5982,23.6227,23.5737,23.6043,76300.0
2005-10-14 12:40:00,38.48,38.53,38.48,38.48,122700.0,23.6105,23.6412,23.6105,23.6105,122700.0
2005-10-14 12:45:00,38.48,38.52,38.43,38.47,50600.0,23.6105,23.635,23.5798,23.6043,50600.0
2005-10-14 12:50:00,38.48,38.5,38.42,38.45,49300.0,23.6105,23.6227,23.5737,23.5921,49300.0
2005-10-14 12:55:00,38.45,38.46,38.39,38.4,90200.0,23.5921,23.5982,23.5553,23.5614,90200.0
2005-10-14 13:00:00,38.39,38.45,38.39,38.45,96700.0,23.5553,23.5921,23.5553,23.5921,96700.0
2005-10-14 13:05:00,38.45,38.47,38.4,38.42,87600.0,23.5921,23.6043,23.5614,23.5737,87600.0
2005-10-14 13:10:00,38.42,38.43,38.39,38.41,62600.0,23.5737,23.5798,23.5553,23.5675,62600.0
2005-10-14 13:15:00,38.4,38.41,38.26,38.39,77000.0,23.5614,23.5675,23.4755,23.5553,77000.0
2005-10-14 13:20:00,38.4,38.41,38.35,38.37,38500.0,23.5614,23.5675,23.5307,23.543,38500.0
2005-10-14 13:25:00,38.37,38.44,38.35,38.43,57800.0,23.543,23.5859,23.5307,23.5798,57800.0
2005-10-14 13:30:00,38.43,38.47,38.36,38.41,79400.0,23.5798,23.6043,23.5368,23.5675,79400.0
2005-10-14 13:35:00,38.4,38.4,38.37,38.37,69800.0,23.5614,23.5614,23.543,23.543,69800.0
2005-10-14 13:40:00,38.38,38.42,38.36,38.39,92200.0,23.5491,23.5737,23.5368,23.5553,92200.0
2005-10-14 13:45:00,38.39,38.43,38.37,38.41,67300.0,23.5553,23.5798,23.543,23.5675,67300.0
2005-10-14 13:50:00,38.42,38.43,38.4,38.41,60100.0,23.5737,23.5798,23.5614,23.5675,60100.0
2005-10-14 13:55:00,38.41,38.42,38.4,38.4,47300.0,23.5675,23.5737,23.5614,23.5614,47300.0
2005-10-14 14:00:00,38.41,38.42,38.37,38.37,78000.0,23.5675,23.5737,23.543,23.543,78000.0
2005-10-14 14:05:00,38.38,38.38,38.32,38.35,46500.0,23.5491,23.5491,23.5123,23.5307,46500.0
2005-10-14 14:10:00,38.36,38.42,38.35,38.4,47300.0,23.5368,23.5737,23.5307,23.5614,47300.0
2005-10-14 14:15:00,38.39,38.39,38.27,38.29,46000.0,23.5553,23.5553,23.4816,23.4939,46000.0
2005-10-14 14:20:00,38.29,38.3,38.26,38.29,50400.0,23.4939,23.5,23.4755,23.4939,50400.0
2005-10-14 14:25:00,38.28,38.33,38.26,38.29,40200.0,23.4878,23.5184,23.4755,23.4939,40200.0
2005-10-14 14:30:00,38.3,38.32,38.23,38.24,60400.0,23.5,23.5123,23.4571,23.4632,60400.0
2005-10-14 14:35:00,38.24,38.3,38.21,38.27,77700.0,23.4632,23.5,23.4448,23.4816,77700.0
2005-10-14 14:40:00,38.27,38.27,38.19,38.21,53400.0,23.4816,23.4816,23.4325,23.4448,53400.0
2005-10-14 14:45:00,38.2,38.25,38.19,38.2,38300.0,23.4387,23.4694,23.4325,23.4387,38300.0
2005-10-14 14:50:00,38.21,38.33,38.21,38.28,130300.0,23.4448,23.5184,23.4448,23.4878,130300.0
2005-10-14 14:55:00,38.28,38.33,38.23,38.3,83200.0,23.4878,23.5184,23.4571,23.5,83200.0
2005-10-14 15:00:00,38.31,38.38,38.31,38.34,52500.0,23.5062,23.5491,23.5062,23.5246,52500.0
2005-10-14 15:05:00,38.34,38.34,38.26,38.28,48400.0,23.5246,23.5246,23.4755,23.4878,48400.0
2005-10-14 15:10:00,38.29,38.31,38.18,38.21,84700.0,23.4939,23.5062,23.4264,23.4448,84700.0
2005-10-14 15:15:00,38.2,38.27,38.2,38.27,69100.0,23.4387,23.4816,23.4387,23.4816,69100.0
2005-10-14 15:20:00,38.26,38.34,38.24,38.31,103800.0,23.4755,23.5246,23.4632,23.5062,103800.0
2005-10-14 15:25:00,38.32,38.34,38.26,38.27,59300.0,23.5123,23.5246,23.4755,23.4816,59300.0
2005-10-14 15:30:00,38.27,38.36,38.26,38.34,73800.0,23.4816,23.5368,23.4755,23.5246,73800.0
2005-10-14 15:35:00,38.34,38.49,38.34,38.43,157100.0,23.5246,23.6166,23.5246,23.5798,157100.0
2005-10-14 15:40:00,38.42,38.46,38.4,38.41,130500.0,23.5737,23.5982,23.5614,23.5675,130500.0
2005-10-14 15:45:00,38.4,38.41,38.34,38.38,133300.0,23.5614,23.5675,23.5246,23.5491,133300.0
2005-10-14 15:50:00,38.37,38.39,38.34,38.37,157800.0,23.543,23.5553,23.5246,23.543,157800.0
2005-10-14 15:55:00,38.36,38.43,38.36,38.43,218400.0,23.5368,23.5798,23.5368,23.5798,218400.0
2005-10-17 09:30:00,38.5,38.55,38.35,38.4,223500.0,23.6227,23.6534,23.5307,23.5614,223500.0
2005-10-17 09:35:00,38.4,38.44,38.26,38.4,60200.0,23.5614,23.5859,23.4755,23.5614,60200.0
2005-10-17 09:40:00,38.42,38.42,38.15,38.2,104600.0,23.5737,23.5737,23.408,23.4387,104600.0
2005-10-17 09:45:00,38.2,38.22,38.09,38.18,95300.0,23.4387,23.4509,23.3712,23.4264,95300.0
2005-10-17 09:50:00,38.19,38.27,38.1,38.14,59600.0,23.4325,23.4816,23.3773,23.4019,59600.0
2005-10-17 09:55:00,38.15,38.23,38.13,38.19,41800.0,23.408,23.4571,23.3957,23.4325,41800.0
2005-10-17 10:00:00,38.22,38.3,38.16,38.26,86300.0,23.4509,23.5,23.4141,23.4755,86300.0
2005-10-17 10:05:00,38.25,38.3,38.2,38.2,63300.0,23.4694,23.5,23.4387,23.4387,63300.0
2005-10-17 10:10:00,38.2,38.24,38.18,38.21,61900.0,23.4387,23.4632,23.4264,23.4448,61900.0
2005-10-17 10:15:00,38.21,38.24,38.18,38.19,84100.0,23.4448,23.4632,23.4264,23.4325,84100.0
2005-10-17 10:20:00,38.19,38.23,38.18,38.22,66500.0,23.4325,23.4571,23.4264,23.4509,66500.0
2005-10-17 10:25:00,38.2,38.28,38.19,38.23,33500.0,23.4387,23.4878,23.4325,23.4571,33500.0
2005-10-17 10:30:00,38.24,38.25,38.18,38.2,41000.0,23.4632,23.4694,23.4264,23.4387,41000.0
2005-10-17 10:35:00,38.2,38.21,38.18,38.19,38200.0,23.4387,23.4448,23.4264,23.4325,38200.0
2005-10-17 10:40:00,38.19,38.21,38.18,38.2,41800.0,23.4325,23.4448,23.4264,23.4387,41800.0
2005-10-17 10:45:00,38.2,38.21,38.18,38.18,51900.0,23.4387,23.4448,23.4264,23.4264,51900.0
2005-10-17 10:50:00,38.2,38.2,38.02,38.04,166000.0,23.4387,23.4387,23.3282,23.3405,166000.0
2005-10-17 10:55:00,38.03,38.17,38.03,38.15,50400.0,23.3344,23.4203,23.3344,23.408,50400.0
2005-10-17 11:00:00,38.15,38.15,38.03,38.09,78500.0,23.408,23.408,23.3344,23.3712,78500.0
2005-10-17 11:05:00,38.09,38.15,38.04,38.05,68600.0,23.3712,23.408,23.3405,23.3466,68600.0
2005-10-17 11:10:00,38.05,38.15,38.05,38.1,62500.0,23.3466,23.408,23.3466,23.3773,62500.0
2005-10-17 11:15:00,38.1,38.16,38.09,38.15,62400.0,23.3773,23.4141,23.3712,23.408,62400.0
2005-10-17 11:20:00,38.15,38.15,38.06,38.07,113400.0,23.408,23.408,23.3528,23.3589,113400.0
2005-10-17 11:25:00,38.07,38.12,38.07,38.1,56700.0,23.3589,23.3896,23.3589,23.3773,56700.0
2005-10-17 11:30:00,38.1,38.18,38.07,38.18,90700.0,23.3773,23.4264,23.3589,23.4264,90700.0
2005-10-17 11:35:00,38.17,38.19,38.16,38.16,81300.0,23.4203,23.4325,23.4141,23.4141,81300.0
2005-10-17 11:40:00,38.16,38.21,38.16,38.21,74900.0,23.4141,23.4448,23.4141,23.4448,74900.0
2005-10-17 11:45:00,38.21,38.23,38.18,38.21,40400.0,23.4448,23.4571,23.4264,23.4448,40400.0
2005-10-17 11:50:00,38.21,38.24,38.2,38.22,55100.0,23.4448,23.4632,23.4387,23.4509,55100.0
2005-10-17 11:55:00,38.22,38.23,38.2,38.22,41600.0,23.4509,23.4571,23.4387,23.4509,41600.0
2005-10-17 12:00:00,38.2,38.22,38.19,38.21,39300.0,23.4387,23.4509,23.4325,23.4448,39300.0
2005-10-17 12:05:00,38.2,38.21,38.14,38.17,58200.0,23.4387,23.4448,23.4019,23.4203,58200.0
2005-10-17 12:10:00,38.16,38.22,38.16,38.19,38400.0,23.4141,23.4509,23.4141,23.4325,38400.0
2005-10-17 12:15:00,38.2,38.21,38.14,38.16,42000.0,23.4387,23.4448,23.4019,23.4141,42000.0
2005-10-17 12:20:00,38.16,38.18,38.13,38.13,54500.0,23.4141,23.4264,23.3957,23.3957,54500.0
2005-10-17 12:25:00,38.14,38.14,38.1,38.12,53600.0,23.4019,23.4019,23.3773,23.3896,53600.0
2005-10-17 12:30:00,38.12,38.12,38.08,38.09,24200.0,23.3896,23.3896,23.365,23.3712,24200.0
2005-10-17 12:35:00,38.09,38.11,38.07,38.08,29500.0,23.3712,23.3835,23.3589,23.365,29500.0
2005-10-17 12:40:00,38.08,38.09,38.01,38.03,81800.0,23.365,23.3712,23.3221,23.3344,81800.0
2005-10-17 12:45:00,38.02,38.05,38.01,38.04,82800.0,23.3282,23.3466,23.3221,23.3405,82800.0
2005-10-17 12:50:00,38.05,38.09,38.01,38.07,43600.0,23.3466,23.3712,23.3221,23.3589,43600.0
2005-10-17 12:55:00,38.06,38.1,38.05,38.1,31800.0,23.3528,23.3773,23.3466,23.3773,31800.0
2005-10-17 13:00:00,38.1,38.1,38.03,38.07,44700.0,23.3773,23.3773,23.3344,23.3589,44700.0
2005-10-17 13:05:00,38.06,38.08,38.04,38.06,21600.0,23.3528,23.365,23.3405,23.3528,21600.0
2005-10-17 13:10:00,38.06,38.09,38.05,38.09,18900.0,23.3528,23.3712,23.3466,23.3712,18900.0
2005-10-17 13:15:00,38.09,38.1,38.06,38.08,25600.0,23.3712,23.3773,23.3528,23.365,25600.0
2005-10-17 13:20:00,38.07,38.1,38.07,38.1,47600.0,23.3589,23.3773,23.3589,23.3773,47600.0
2005-10-17 13:25:00,38.1,38.12,38.07,38.08,23700.0,23.3773,23.3896,23.3589,23.365,23700.0
2005-10-17 13:30:00,38.09,38.13,38.05,38.08,40800.0,23.3712,23.3957,23.3466,23.365,40800.0
2005-10-17 13:35:00,38.08,38.09,38.04,38.06,10700.0,23.365,23.3712,23.3405,23.3528,10700.0
2005-10-17 13:40:00,38.06,38.09,38.06,38.09,25400.0,23.3528,23.3712,23.3528,23.3712,25400.0
2005-10-17 13:45:00,38.09,38.15,38.08,38.14,40600.0,23.3712,23.408,23.365,23.4019,40600.0
2005-10-17 13:50:00,38.14,38.15,38.08,38.1,39200.0,23.4019,23.408,23.365,23.3773,39200.0
2005-10-17 13:55:00,38.1,38.11,38.08,38.11,13500.0,23.3773,23.3835,23.365,23.3835,13500.0
2005-10-17 14:00:00,38.11,38.11,38.04,38.08,34700.0,23.3835,23.3835,23.3405,23.365,34700.0
2005-10-17 14:05:00,38.08,38.09,38.03,38.03,49300.0,23.365,23.3712,23.3344,23.3344,49300.0
2005-10-17 14:10:00,38.04,38.12,38.03,38.11,26800.0,23.3405,23.3896,23.3344,23.3835,26800.0
2005-10-17 14:15:00,38.11,38.11,38.04,38.06,27000.0,23.3835,23.3835,23.3405,23.3528,27000.0
2005-10-17 14:20:00,38.04,38.07,38.0,38.03,50400.0,23.3405,23.3589,23.316,23.3344,50400.0
2005-10-17 14:25:00,38.01,38.05,38.0,38.04,76300.0,23.3221,23.3466,23.316,23.3405,76300.0
2005-10-17 14:30:00,38.04,38.06,38.02,38.04,36200.0,23.3405,23.3528,23.3282,23.3405,36200.0
2005-10-17 14:35:00,38.04,38.1,38.04,38.09,29300.0,23.3405,23.3773,23.3405,23.3712,29300.0
2005-10-17 14:40:00,38.09,38.12,38.09,38.09,69000.0,23.3712,23.3896,23.3712,23.3712,69000.0
2005-10-17 14:45:00,38.1,38.12,38.05,38.07,50700.0,23.3773,23.3896,23.3466,23.3589,50700.0
2005-10-17 14:50:00,38.08,38.15,38.07,38.14,57500.0,23.365,23.408,23.3589,23.4019,57500.0
2005-10-17 14:55:00,38.13,38.15,38.1,38.15,46200.0,23.3957,23.408,23.3773,23.408,46200.0
2005-10-17 15:00:00,38.15,38.18,38.12,38.17,74900.0,23.408,23.4264,23.3896,23.4203,74900.0
2005-10-17 15:05:00,38.17,38.19,38.13,38.16,76000.0,23.4203,23.4325,23.3957,23.4141,76000.0
2005-10-17 15:10:00,38.17,38.23,38.15,38.22,56500.0,23.4203,23.4571,23.408,23.4509,56500.0
2005-10-17 15:15:00,38.22,38.29,38.22,38.24,86200.0,23.4509,23.4939,23.4509,23.4632,86200.0
2005-10-17 15:20:00,38.25,38.27,38.23,38.26,64500.0,23.4694,23.4816,23.4571,23.4755,64500.0
2005-10-17 15:25:00,38.25,38.3,38.24,38.28,78900.0,23.4694,23.5,23.4632,23.4878,78900.0
2005-10-17 15:30:00,38.28,38.33,38.28,38.31,98700.0,23.4878,23.5184,23.4878,23.5062,98700.0
2005-10-17 15:35:00,38.32,38.44,38.31,38.38,157000.0,23.5123,23.5859,23.5062,23.5491,157000.0
2005-10-17 15:40:00,38.38,38.42,38.36,38.42,212100.0,23.5491,23.5737,23.5368,23.5737,212100.0
2005-10-17 15:45:00,38.42,38.48,38.41,38.46,201400.0,23.5737,23.6105,23.5675,23.5982,201400.0
2005-10-17 15:50:00,38.45,38.47,38.41,38.43,156100.0,23.5921,23.6043,23.5675,23.5798,156100.0
2005-10-17 15:55:00,38.41,38.46,38.4,38.46,228100.0,23.5675,23.5982,23.5614,23.5982,228100.0
2005-10-18 09:30:00,38.3,38.34,38.2,38.25,212300.0,23.5,23.5246,23.4387,23.4694,212300.0
2005-10-18 09:35:00,38.27,38.28,38.22,38.22,93200.0,23.4816,23.4878,23.4509,23.4509,93200.0
2005-10-18 09:40:00,38.23,38.23,38.01,38.19,241000.0,23.4571,23.4571,23.3221,23.4325,241000.0
2005-10-18 09:45:00,38.21,38.21,38.12,38.18,97600.0,23.4448,23.4448,23.3896,23.4264,97600.0
2005-10-18 09:50:00,38.18,38.2,38.17,38.17,101100.0,23.4264,23.4387,23.4203,23.4203,101100.0
2005-10-18 09:55:00,38.2,38.2,38.14,38.17,110700.0,23.4387,23.4387,23.4019,23.4203,110700.0
2005-10-18 10:00:00,38.15,38.22,38.12,38.21,67800.0,23.408,23.4509,23.3896,23.4448,67800.0
2005-10-18 10:05:00,38.23,38.24,38.19,38.24,132700.0,23.4571,23.4632,23.4325,23.4632,132700.0
2005-10-18 10:10:00,38.24,38.24,38.19,38.2,96300.0,23.4632,23.4632,23.4325,23.4387,96300.0
2005-10-18 10:15:00,38.2,38.23,38.15,38.2,116100.0,23.4387,23.4571,23.408,23.4387,116100.0
2005-10-18 10:20:00,38.2,38.25,38.12,38.15,88500.0,23.4387,23.4694,23.3896,23.408,88500.0
2005-10-18 10:25:00,38.15,38.16,38.08,38.09,101500.0,23.408,23.4141,23.365,23.3712,101500.0
2005-10-18 10:30:00,38.1,38.12,38.03,38.06,79700.0,23.3773,23.3896,23.3344,23.3528,79700.0
2005-10-18 10:35:00,38.06,38.09,38.0,38.01,132300.0,23.3528,23.3712,23.316,23.3221,132300.0
2005-10-18 10:40:00,38.02,38.06,38.02,38.06,139400.0,23.3282,23.3528,23.3282,23.3528,139400.0
2005-10-18 10:45:00,38.07,38.07,38.03,38.03,76400.0,23.3589,23.3589,23.3344,23.3344,76400.0
2005-10-18 10:50:00,38.03,38.05,38.01,38.01,139800.0,23.3344,23.3466,23.3221,23.3221,139800.0
2005-10-18 10:55:00,38.02,38.05,38.01,38.01,125200.0,23.3282,23.3466,23.3221,23.3221,125200.0
2005-10-18 11:00:00,38.01,38.08,38.01,38.06,122800.0,23.3221,23.365,23.3221,23.3528,122800.0
2005-10-18 11:05:00,38.07,38.2,38.06,38.15,152000.0,23.3589,23.4387,23.3528,23.408,152000.0
2005-10-18 11:10:00,38.16,38.16,38.12,38.14,82700.0,23.4141,23.4141,23.3896,23.4019,82700.0
2005-10-18 11:15:00,38.14,38.19,38.13,38.17,103600.0,23.4019,23.4325,23.3957,23.4203,103600.0
2005-10-18 11:20:00,38.16,38.17,38.15,38.16,52200.0,23.4141,23.4203,23.408,23.4141,52200.0
2005-10-18 11:25:00,38.16,38.17,38.12,38.15,82200.0,23.4141,23.4203,23.3896,23.408,82200.0
2005-10-18 11:30:00,38.14,38.17,38.14,38.15,54800.0,23.4019,23.4203,23.4019,23.408,54800.0
2005-10-18 11:35:00,38.14,38.15,38.07,38.12,114100.0,23.4019,23.408,23.3589,23.3896,114100.0
2005-10-18 11:40:00,38.1,38.16,38.1,38.13,44900.0,23.3773,23.4141,23.3773,23.3957,44900.0
2005-10-18 11:45:00,38.13,38.16,38.13,38.13,37100.0,23.3957,23.4141,23.3957,23.3957,37100.0
2005-10-18 11:50:00,38.13,38.14,38.07,38.08,47100.0,23.3957,23.4019,23.3589,23.365,47100.0
2005-10-18 11:55:00,38.09,38.11,38.05,38.06,69800.0,23.3712,23.3835,23.3466,23.3528,69800.0
2005-10-18 12:00:00,38.05,38.13,38.05,38.11,65300.0,23.3466,23.3957,23.3466,23.3835,65300.0
2005-10-18 12:05:00,38.11,38.15,38.1,38.14,69600.0,23.3835,23.408,23.3773,23.4019,69600.0
2005-10-18 12:10:00,38.13,38.17,38.12,38.17,35000.0,23.3957,23.4203,23.3896,23.4203,35000.0
2005-10-18 12:15:00,38.16,38.17,38.13,38.13,42900.0,23.4141,23.4203,23.3957,23.3957,42900.0
2005-10-18 12:20:00,38.13,38.15,38.1,38.14,31200.0,23.3957,23.408,23.3773,23.4019,31200.0
2005-10-18 12:25:00,38.14,38.15,38.1,38.12,39000.0,23.4019,23.408,23.3773,23.3896,39000.0
2005-10-18 12:30:00,38.11,38.14,38.1,38.12,30100.0,23.3835,23.4019,23.3773,23.3896,30100.0
2005-10-18 12:35:00,38.13,38.15,38.12,38.15,19600.0,23.3957,23.408,23.3896,23.408,19600.0
2005-10-18 12:40:00,38.14,38.17,38.13,38.14,24600.0,23.4019,23.4203,23.3957,23.4019,24600.0
2005-10-18 12:45:00,38.14,38.16,38.07,38.07,39300.0,23.4019,23.4141,23.3589,23.3589,39300.0
2005-10-18 12:50:00,38.08,38.12,38.07,38.12,67800.0,23.365,23.3896,23.3589,23.3896,67800.0
2005-10-18 12:55:00,38.13,38.13,38.05,38.07,47200.0,23.3957,23.3957,23.3466,23.3589,47200.0
2005-10-18 13:00:00,38.07,38.11,38.07,38.08,72400.0,23.3589,23.3835,23.3589,23.365,72400.0
2005-10-18 13:05:00,38.08,38.09,38.02,38.05,114000.0,23.365,23.3712,23.3282,23.3466,114000.0
2005-10-18 13:10:00,38.06,38.08,38.0,38.03,93800.0,23.3528,23.365,23.316,23.3344,93800.0
2005-10-18 13:15:00,38.03,38.06,38.01,38.03,86100.0,23.3344,23.3528,23.3221,23.3344,86100.0
2005-10-18 13:20:00,38.03,38.04,38.0,38.01,126200.0,23.3344,23.3405,23.316,23.3221,126200.0
2005-10-18 13:25:00,38.01,38.06,38.0,38.06,127300.0,23.3221,23.3528,23.316,23.3528,127300.0
2005-10-18 13:30:00,38.05,38.05,37.99,38.01,182800.0,23.3466,23.3466,23.3098,23.3221,182800.0
2005-10-18 13:35:00,38.02,38.02,37.97,37.98,111900.0,23.3282,23.3282,23.2976,23.3037,111900.0
2005-10-18 13:40:00,37.99,38.07,37.98,38.05,63300.0,23.3098,23.3589,23.3037,23.3466,63300.0
2005-10-18 13:45:00,38.06,38.1,38.03,38.07,47600.0,23.3528,23.3773,23.3344,23.3589,47600.0
2005-10-18 13:50:00,38.08,38.11,38.07,38.09,66200.0,23.365,23.3835,23.3589,23.3712,66200.0
2005-10-18 13:55:00,38.1,38.16,38.1,38.16,55400.0,23.3773,23.4141,23.3773,23.4141,55400.0
2005-10-18 14:00:00,38.16,38.22,38.1,38.17,90000.0,23.4141,23.4509,23.3773,23.4203,90000.0
2005-10-18 14:05:00,38.18,38.24,38.15,38.24,75300.0,23.4264,23.4632,23.408,23.4632,75300.0
2005-10-18 14:10:00,38.23,38.26,38.17,38.18,64600.0,23.4571,23.4755,23.4203,23.4264,64600.0
2005-10-18 14:15:00,38.18,38.19,38.15,38.19,31700.0,23.4264,23.4325,23.408,23.4325,31700.0
2005-10-18 14:20:00,38.18,38.19,38.12,38.18,70600.0,23.4264,23.4325,23.3896,23.4264,70600.0
2005-10-18 14:25:00,38.18,38.2,38.14,38.18,61200.0,23.4264,23.4387,23.4019,23.4264,61200.0
2005-10-18 14:30:00,38.19,38.22,38.16,38.19,54200.0,23.4325,23.4509,23.4141,23.4325,54200.0
2005-10-18 14:35:00,38.19,38.23,38.17,38.22,41600.0,23.4325,23.4571,23.4203,23.4509,41600.0
2005-10-18 14:40:00,38.22,38.22,38.15,38.16,62100.0,23.4509,23.4509,23.408,23.4141,62100.0
2005-10-18 14:45:00,38.16,38.23,38.16,38.21,56300.0,23.4141,23.4571,23.4141,23.4448,56300.0
2005-10-18 14:50:00,38.21,38.24,38.19,38.19,56300.0,23.4448,23.4632,23.4325,23.4325,56300.0
2005-10-18 14:55:00,38.19,38.2,38.12,38.18,81800.0,23.4325,23.4387,23.3896,23.4264,81800.0
2005-10-18 15:00:00,38.18,38.19,38.09,38.11,103800.0,23.4264,23.4325,23.3712,23.3835,103800.0
2005-10-18 15:05:00,38.11,38.14,38.1,38.12,103000.0,23.3835,23.4019,23.3773,23.3896,103000.0
2005-10-18 15:10:00,38.13,38.19,38.13,38.18,98300.0,23.3957,23.4325,23.3957,23.4264,98300.0
2005-10-18 15:15:00,38.17,38.26,38.17,38.24,119700.0,23.4203,23.4755,23.4203,23.4632,119700.0
2005-10-18 15:20:00,38.25,38.26,38.21,38.25,87800.0,23.4694,23.4755,23.4448,23.4694,87800.0
2005-10-18 15:25:00,38.28,38.29,38.24,38.25,92300.0,23.4878,23.4939,23.4632,23.4694,92300.0
2005-10-18 15:30:00,38.24,38.29,38.24,38.25,92400.0,23.4632,23.4939,23.4632,23.4694,92400.0
2005-10-18 15:35:00,38.25,38.25,38.18,38.18,90100.0,23.4694,23.4694,23.4264,23.4264,90100.0
2005-10-18 15:40:00,38.18,38.2,38.12,38.19,141700.0,23.4264,23.4387,23.3896,23.4325,141700.0
2005-10-18 15:45:00,38.19,38.19,38.16,38.18,119600.0,23.4325,23.4325,23.4141,23.4264,119600.0
2005-10-18 15:50:00,38.17,38.19,38.12,38.15,116500.0,23.4203,23.4325,23.3896,23.408,116500.0
2005-10-18 15:55:00,38.15,38.17,38.12,38.15,193000.0,23.408,23.4203,23.3896,23.408,193000.0
2005-10-19 09:30:00,38.0,38.09,37.93,37.93,253800.0,23.316,23.3712,23.273,23.273,253800.0
2005-10-19 09:35:00,37.92,38.01,37.76,37.78,193200.0,23.2669,23.3221,23.1687,23.181,193200.0
2005-10-19 09:40:00,37.78,37.8,37.7,37.71,177900.0,23.181,23.1932,23.1319,23.138,177900.0
2005-10-19 09:45:00,37.71,37.78,37.66,37.67,110100.0,23.138,23.181,23.1073,23.1135,110100.0
2005-10-19 09:50:00,37.67,37.78,37.65,37.77,132900.0,23.1135,23.181,23.1012,23.1748,132900.0
2005-10-19 09:55:00,37.78,37.88,37.73,37.81,135300.0,23.181,23.2423,23.1503,23.1994,135300.0
2005-10-19 10:00:00,37.81,37.97,37.81,37.92,148200.0,23.1994,23.2976,23.1994,23.2669,148200.0
2005-10-19 10:05:00,37.91,37.96,37.85,37.86,119600.0,23.2607,23.2914,23.2239,23.2301,119600.0
2005-10-19 10:10:00,37.87,37.87,37.77,37.77,107600.0,23.2362,23.2362,23.1748,23.1748,107600.0
2005-10-19 10:15:00,37.78,37.79,37.69,37.73,135300.0,23.181,23.1871,23.1258,23.1503,135300.0
2005-10-19 10:20:00,37.76,37.77,37.66,37.67,122900.0,23.1687,23.1748,23.1073,23.1135,122900.0
2005-10-19 10:25:00,37.66,37.77,37.65,37.75,98300.0,23.1073,23.1748,23.1012,23.1626,98300.0
2005-10-19 10:30:00,37.76,37.85,37.74,37.84,100100.0,23.1687,23.2239,23.1564,23.2178,100100.0
2005-10-19 10:35:00,37.84,38.11,37.83,38.1,187500.0,23.2178,23.3835,23.2117,23.3773,187500.0
2005-10-19 10:40:00,38.08,38.1,37.96,38.05,173100.0,23.365,23.3773,23.2914,23.3466,173100.0
2005-10-19 10:45:00,38.05,38.08,37.91,37.95,155000.0,23.3466,23.365,23.2607,23.2853,155000.0
2005-10-19 10:50:00,37.94,37.95,37.85,37.86,79300.0,23.2791,23.2853,23.2239,23.2301,79300.0
2005-10-19 10:55:00,37.87,37.97,37.87,37.91,69500.0,23.2362,23.2976,23.2362,23.2607,69500.0
2005-10-19 11:00:00,37.91,37.94,37.83,37.87,93800.0,23.2607,23.2791,23.2117,23.2362,93800.0
2005-10-19 11:05:00,37.86,37.87,37.75,37.75,119600.0,23.2301,23.2362,23.1626,23.1626,119600.0
2005-10-19 11:10:00,37.76,37.82,37.75,37.76,79200.0,23.1687,23.2055,23.1626,23.1687,79200.0
2005-10-19 11:15:00,37.75,37.82,37.71,37.75,77300.0,23.1626,23.2055,23.138,23.1626,77300.0
2005-10-19 11:20:00,37.75,37.77,37.67,37.69,140500.0,23.1626,23.1748,23.1135,23.1258,140500.0
2005-10-19 11:25:00,37.7,37.74,37.64,37.72,119100.0,23.1319,23.1564,23.0951,23.1442,119100.0
2005-10-19 11:30:00,37.73,37.82,37.72,37.77,58700.0,23.1503,23.2055,23.1442,23.1748,58700.0
2005-10-19 11:35:00,37.77,37.79,37.72,37.73,40600.0,23.1748,23.1871,23.1442,23.1503,40600.0
2005-10-19 11:40:00,37.73,37.75,37.68,37.74,47000.0,23.1503,23.1626,23.1196,23.1564,47000.0
2005-10-19 11:45:00,37.71,37.77,37.67,37.67,46100.0,23.138,23.1748,23.1135,23.1135,46100.0
2005-10-19 11:50:00,37.67,37.68,37.62,37.63,108300.0,23.1135,23.1196,23.0828,23.0889,108300.0
2005-10-19 11:55:00,37.63,37.7,37.55,37.7,159600.0,23.0889,23.1319,23.0399,23.1319,159600.0
2005-10-19 12:00:00,37.7,37.74,37.69,37.73,76500.0,23.1319,23.1564,23.1258,23.1503,76500.0
2005-10-19 12:05:00,37.74,37.79,37.72,37.79,69100.0,23.1564,23.1871,23.1442,23.1871,69100.0
2005-10-19 12:10:00,37.78,37.9,37.76,37.87,102500.0,23.181,23.2546,23.1687,23.2362,102500.0
2005-10-19 12:15:00,37.87,37.97,37.85,37.96,218000.0,23.2362,23.2976,23.2239,23.2914,218000.0
2005-10-19 12:20:00,37.96,38.08,37.96,38.04,225700.0,23.2914,23.365,23.2914,23.3405,225700.0
2005-10-19 12:25:00,38.05,38.1,38.01,38.06,151900.0,23.3466,23.3773,23.3221,23.3528,151900.0
2005-10-19 12:30:00,38.05,38.3,38.05,38.21,283100.0,23.3466,23.5,23.3466,23.4448,283100.0
2005-10-19 12:35:00,38.21,38.25,38.16,38.23,193900.0,23.4448,23.4694,23.4141,23.4571,193900.0
2005-10-19 12:40:00,38.23,38.25,38.17,38.21,84400.0,23.4571,23.4694,23.4203,23.4448,84400.0
2005-10-19 12:45:00,38.2,38.23,38.16,38.16,77300.0,23.4387,23.4571,23.4141,23.4141,77300.0
2005-10-19 12:50:00,38.17,38.19,38.1,38.12,74800.0,23.4203,23.4325,23.3773,23.3896,74800.0
2005-10-19 12:55:00,38.13,38.2,38.12,38.17,55100.0,23.3957,23.4387,23.3896,23.4203,55100.0
2005-10-19 13:00:00,38.16,38.17,38.09,38.1,61000.0,23.4141,23.4203,23.3712,23.3773,61000.0
2005-10-19 13:05:00,38.11,38.2,38.09,38.16,98400.0,23.3835,23.4387,23.3712,23.4141,98400.0
2005-10-19 13:10:00,38.16,38.19,38.15,38.19,120300.0,23.4141,23.4325,23.408,23.4325,120300.0
2005-10-19 13:15:00,38.18,38.26,38.18,38.2,166300.0,23.4264,23.4755,23.4264,23.4387,166300.0
2005-10-19 13:20:00,38.2,38.27,38.2,38.23,114800.0,23.4387,23.4816,23.4387,23.4571,114800.0
2005-10-19 13:25:00,38.23,38.23,38.16,38.21,94600.0,23.4571,23.4571,23.4141,23.4448,94600.0
2005-10-19 13:30:00,38.2,38.3,38.18,38.27,97100.0,23.4387,23.5,23.4264,23.4816,97100.0
2005-10-19 13:35:00,38.27,38.4,38.27,38.37,199900.0,23.4816,23.5614,23.4816,23.543,199900.0
2005-10-19 13:40:00,38.36,38.42,38.36,38.42,84300.0,23.5368,23.5737,23.5368,23.5737,84300.0
2005-10-19 13:45:00,38.42,38.45,38.4,38.41,122000.0,23.5737,23.5921,23.5614,23.5675,122000.0
2005-10-19 13:50:00,38.4,38.42,38.39,38.42,105800.0,23.5614,23.5737,23.5553,23.5737,105800.0
2005-10-19 13:55:00,38.41,38.42,38.39,38.39,100200.0,23.5675,23.5737,23.5553,23.5553,100200.0
2005-10-19 14:00:00,38.4,38.48,38.37,38.47,271200.0,23.5614,23.6105,23.543,23.6043,271200.0
2005-10-19 14:05:00,38.44,38.5,38.44,38.47,242900.0,23.5859,23.6227,23.5859,23.6043,242900.0
2005-10-19 14:10:00,38.47,38.49,38.43,38.47,138400.0,23.6043,23.6166,23.5798,23.6043,138400.0
2005-10-19 14:15:00,38.47,38.51,38.46,38.46,170100.0,23.6043,23.6289,23.5982,23.5982,170100.0
2005-10-19 14:20:00,38.46,38.49,38.44,38.49,108200.0,23.5982,23.6166,23.5859,23.6166,108200.0
2005-10-19 14:25:00,38.49,38.61,38.46,38.6,140700.0,23.6166,23.6902,23.5982,23.6841,140700.0
2005-10-19 14:30:00,38.6,38.67,38.59,38.67,167200.0,23.6841,23.7271,23.678,23.7271,167200.0
2005-10-19 14:35:00,38.66,38.75,38.65,38.72,132900.0,23.7209,23.7761,23.7148,23.7577,132900.0
2005-10-19 14:40:00,38.71,38.71,38.61,38.63,119200.0,23.7516,23.7516,23.6902,23.7025,119200.0
2005-10-19 14:45:00,38.61,38.73,38.58,38.73,153000.0,23.6902,23.7639,23.6718,23.7639,153000.0
2005-10-19 14:50:00,38.73,39.5,38.73,39.12,10695100.0,23.7639,24.2363,23.7639,24.0032,10695100.0
2005-10-19 14:55:00,39.11,39.38,39.06,39.12,671600.0,23.997,24.1627,23.9664,24.0032,671600.0
2005-10-19 15:00:00,39.11,39.27,39.11,39.26,272300.0,23.997,24.0952,23.997,24.0891,272300.0
2005-10-19 15:05:00,39.26,39.45,39.26,39.41,573700.0,24.0891,24.2056,24.0891,24.1811,573700.0
2005-10-19 15:10:00,39.4,39.42,39.31,39.31,295000.0,24.175,24.1872,24.1197,24.1197,295000.0
2005-10-19 15:15:00,39.3,39.31,39.19,39.22,219200.0,24.1136,24.1197,24.0461,24.0645,219200.0
2005-10-19 15:20:00,39.21,39.29,39.19,39.25,208700.0,24.0584,24.1075,24.0461,24.0829,208700.0
2005-10-19 15:25:00,39.25,39.25,39.12,39.17,213200.0,24.0829,24.0829,24.0032,24.0338,213200.0
2005-10-19 15:30:00,39.17,39.21,39.09,39.15,165500.0,24.0338,24.0584,23.9848,24.0216,165500.0
2005-10-19 15:35:00,39.15,39.23,39.08,39.2,186300.0,24.0216,24.0707,23.9786,24.0523,186300.0
2005-10-19 15:40:00,39.19,39.3,39.19,39.25,303500.0,24.0461,24.1136,24.0461,24.0829,303500.0
2005-10-19 15:45:00,39.24,39.33,39.24,39.29,546800.0,24.0768,24.132,24.0768,24.1075,546800.0
2005-10-19 15:50:00,39.28,39.34,39.23,39.27,276100.0,24.1013,24.1382,24.0707,24.0952,276100.0
2005-10-19 15:55:00,39.27,39.32,39.23,39.32,328500.0,24.0952,24.1259,24.0707,24.1259,328500.0
2005-10-20 09:30:00,39.76,39.77,39.62,39.76,501800.0,24.3959,24.402,24.31,24.3959,501800.0
2005-10-20 09:35:00,39.73,39.84,39.7,39.79,328600.0,24.3775,24.4449,24.359,24.4143,328600.0
2005-10-20 09:40:00,39.77,39.9,39.77,39.9,338600.0,24.402,24.4818,24.402,24.4818,338600.0
2005-10-20 09:45:00,39.9,40.0,39.89,39.99,318700.0,24.4818,24.5431,24.4756,24.537,318700.0
2005-10-20 09:50:00,39.99,39.99,39.85,39.86,202000.0,24.537,24.537,24.4511,24.4572,202000.0
2005-10-20 09:55:00,39.85,39.85,39.68,39.8,274400.0,24.4511,24.4511,24.3468,24.4204,274400.0
2005-10-20 10:00:00,39.79,39.9,39.76,39.8,207900.0,24.4143,24.4818,24.3959,24.4204,207900.0
2005-10-20 10:05:00,39.8,39.88,39.75,39.83,165100.0,24.4204,24.4695,24.3897,24.4388,165100.0
2005-10-20 10:10:00,39.81,39.87,39.72,39.75,175800.0,24.4265,24.4634,24.3713,24.3897,175800.0
2005-10-20 10:15:00,39.74,39.87,39.7,39.87,140000.0,24.3836,24.4634,24.359,24.4634,140000.0
2005-10-20 10:20:00,39.86,39.88,39.76,39.85,134800.0,24.4572,24.4695,24.3959,24.4511,134800.0
2005-10-20 10:25:00,39.85,39.87,39.75,39.79,126200.0,24.4511,24.4634,24.3897,24.4143,126200.0
2005-10-20 10:30:00,39.79,39.89,39.75,39.87,136200.0,24.4143,24.4756,24.3897,24.4634,136200.0
2005-10-20 10:35:00,39.86,39.97,39.86,39.96,225700.0,24.4572,24.5247,24.4572,24.5186,225700.0
2005-10-20 10:40:00,39.96,39.97,39.9,39.97,182600.0,24.5186,24.5247,24.4818,24.5247,182600.0
2005-10-20 10:45:00,39.97,40.0,39.94,39.99,114500.0,24.5247,24.5431,24.5063,24.537,114500.0
2005-10-20 10:50:00,39.99,40.09,39.98,40.08,264500.0,24.537,24.5983,24.5308,24.5922,264500.0
2005-10-20 10:55:00,40.07,40.1,40.02,40.05,250900.0,24.5861,24.6045,24.5554,24.5738,250900.0
2005-10-20 11:00:00,40.05,40.07,40.01,40.02,77100.0,24.5738,24.5861,24.5493,24.5554,77100.0
2005-10-20 11:05:00,40.01,40.09,39.99,40.08,173000.0,24.5493,24.5983,24.537,24.5922,173000.0
2005-10-20 11:10:00,40.09,40.09,40.03,40.08,142500.0,24.5983,24.5983,24.5615,24.5922,142500.0
2005-10-20 11:15:00,40.08,40.08,39.96,40.02,171300.0,24.5922,24.5922,24.5186,24.5554,171300.0
2005-10-20 11:20:00,40.01,40.05,39.99,40.04,258300.0,24.5493,24.5738,24.537,24.5677,258300.0
2005-10-20 11:25:00,40.04,40.06,39.97,40.04,237600.0,24.5677,24.5799,24.5247,24.5677,237600.0
2005-10-20 11:30:00,40.04,40.07,40.02,40.07,142800.0,24.5677,24.5861,24.5554,24.5861,142800.0
2005-10-20 11:35:00,40.07,40.19,40.06,40.17,241000.0,24.5861,24.6597,24.5799,24.6474,241000.0
2005-10-20 11:40:00,40.18,40.25,40.17,40.21,211300.0,24.6536,24.6965,24.6474,24.672,211300.0
2005-10-20 11:45:00,40.19,40.2,40.1,40.11,154300.0,24.6597,24.6658,24.6045,24.6106,154300.0
2005-10-20 11:50:00,40.11,40.15,40.08,40.11,135400.0,24.6106,24.6352,24.5922,24.6106,135400.0
2005-10-20 11:55:00,40.12,40.17,40.11,40.15,85700.0,24.6167,24.6474,24.6106,24.6352,85700.0
2005-10-20 12:00:00,40.16,40.24,40.14,40.18,117400.0,24.6413,24.6904,24.629,24.6536,117400.0
2005-10-20 12:05:00,40.18,40.22,40.13,40.14,125200.0,24.6536,24.6781,24.6229,24.629,125200.0
2005-10-20 12:10:00,40.13,40.24,40.11,40.24,143300.0,24.6229,24.6904,24.6106,24.6904,143300.0
2005-10-20 12:15:00,40.24,40.25,40.17,40.19,92100.0,24.6904,24.6965,24.6474,24.6597,92100.0
2005-10-20 12:20:00,40.18,40.2,40.1,40.15,103800.0,24.6536,24.6658,24.6045,24.6352,103800.0
2005-10-20 12:25:00,40.15,40.2,40.14,40.14,99700.0,24.6352,24.6658,24.629,24.629,99700.0
2005-10-20 12:30:00,40.14,40.2,40.11,40.2,138300.0,24.629,24.6658,24.6106,24.6658,138300.0
2005-10-20 12:35:00,40.2,40.2,40.14,40.16,68900.0,24.6658,24.6658,24.629,24.6413,68900.0
2005-10-20 12:40:00,40.16,40.19,40.14,40.15,54500.0,24.6413,24.6597,24.629,24.6352,54500.0
2005-10-20 12:45:00,40.14,40.17,40.14,40.17,47600.0,24.629,24.6474,24.629,24.6474,47600.0
2005-10-20 12:50:00,40.17,40.17,40.07,40.08,87600.0,24.6474,24.6474,24.5861,24.5922,87600.0
2005-10-20 12:55:00,40.09,40.13,40.08,40.13,54600.0,24.5983,24.6229,24.5922,24.6229,54600.0
2005-10-20 13:00:00,40.12,40.14,40.1,40.13,79900.0,24.6167,24.629,24.6045,24.6229,79900.0
2005-10-20 13:05:00,40.13,40.19,40.12,40.14,70200.0,24.6229,24.6597,24.6167,24.629,70200.0
2005-10-20 13:10:00,40.13,40.19,40.12,40.17,53000.0,24.6229,24.6597,24.6167,24.6474,53000.0
2005-10-20 13:15:00,40.17,40.2,40.13,40.19,80900.0,24.6474,24.6658,24.6229,24.6597,80900.0
2005-10-20 13:20:00,40.19,40.2,40.17,40.2,33500.0,24.6597,24.6658,24.6474,24.6658,33500.0
2005-10-20 13:25:00,40.19,40.22,40.12,40.12,53900.0,24.6597,24.6781,24.6167,24.6167,53900.0
2005-10-20 13:30:00,40.12,40.13,40.03,40.06,105800.0,24.6167,24.6229,24.5615,24.5799,105800.0
2005-10-20 13:35:00,40.06,40.14,40.03,40.03,195300.0,24.5799,24.629,24.5615,24.5615,195300.0
2005-10-20 13:40:00,40.03,40.16,40.01,40.12,53500.0,24.5615,24.6413,24.5493,24.6167,53500.0
2005-10-20 13:45:00,40.13,40.13,40.02,40.06,126400.0,24.6229,24.6229,24.5554,24.5799,126400.0
2005-10-20 13:50:00,40.05,40.06,39.98,40.05,182400.0,24.5738,24.5799,24.5308,24.5738,182400.0
2005-10-20 13:55:00,40.06,40.07,40.02,40.03,90000.0,24.5799,24.5861,24.5554,24.5615,90000.0
2005-10-20 14:00:00,40.03,40.04,39.98,40.04,268600.0,24.5615,24.5677,24.5308,24.5677,268600.0
2005-10-20 14:05:00,40.04,40.07,40.0,40.02,91200.0,24.5677,24.5861,24.5431,24.5554,91200.0
2005-10-20 14:10:00,40.02,40.02,39.92,40.0,227700.0,24.5554,24.5554,24.494,24.5431,227700.0
2005-10-20 14:15:00,39.98,40.0,39.95,39.97,92500.0,24.5308,24.5431,24.5124,24.5247,92500.0
2005-10-20 14:20:00,39.98,39.98,39.83,39.93,267400.0,24.5308,24.5308,24.4388,24.5002,267400.0
2005-10-20 14:25:00,39.93,39.99,39.93,39.99,235200.0,24.5002,24.537,24.5002,24.537,235200.0
2005-10-20 14:30:00,39.98,39.99,39.93,39.96,110500.0,24.5308,24.537,24.5002,24.5186,110500.0
2005-10-20 14:35:00,39.96,39.96,39.91,39.94,162200.0,24.5186,24.5186,24.4879,24.5063,162200.0
2005-10-20 14:40:00,39.93,39.96,39.92,39.95,116300.0,24.5002,24.5186,24.494,24.5124,116300.0
2005-10-20 14:45:00,39.95,39.95,39.91,39.93,175400.0,24.5124,24.5124,24.4879,24.5002,175400.0
2005-10-20 14:50:00,39.94,39.98,39.93,39.97,95100.0,24.5063,24.5308,24.5002,24.5247,95100.0
2005-10-20 14:55:00,39.97,40.0,39.95,39.96,139400.0,24.5247,24.5431,24.5124,24.5186,139400.0
2005-10-20 15:00:00,39.97,40.0,39.97,39.98,159300.0,24.5247,24.5431,24.5247,24.5308,159300.0
2005-10-20 15:05:00,39.98,39.99,39.9,39.97,91800.0,24.5308,24.537,24.4818,24.5247,91800.0
2005-10-20 15:10:00,39.97,39.98,39.86,39.86,213200.0,24.5247,24.5308,24.4572,24.4572,213200.0
2005-10-20 15:15:00,39.86,39.87,39.6,39.7,476200.0,24.4572,24.4634,24.2977,24.359,476200.0
2005-10-20 15:20:00,39.7,39.72,39.6,39.7,340000.0,24.359,24.3713,24.2977,24.359,340000.0
2005-10-20 15:25:00,39.7,39.7,39.56,39.61,397600.0,24.359,24.359,24.2731,24.3038,397600.0
2005-10-20 15:30:00,39.61,39.83,39.55,39.81,297900.0,24.3038,24.4388,24.267,24.4265,297900.0
2005-10-20 15:35:00,39.8,39.87,39.73,39.73,273500.0,24.4204,24.4634,24.3775,24.3775,273500.0
2005-10-20 15:40:00,39.73,39.78,39.56,39.62,264200.0,24.3775,24.4081,24.2731,24.31,264200.0
2005-10-20 15:45:00,39.6,39.73,39.56,39.6,313400.0,24.2977,24.3775,24.2731,24.2977,313400.0
2005-10-20 15:50:00,39.61,39.65,39.5,39.63,341500.0,24.3038,24.3284,24.2363,24.3161,341500.0
2005-10-20 15:55:00,39.63,39.63,39.55,39.57,380200.0,24.3161,24.3161,24.267,24.2793,380200.0
2005-10-21 09:30:00,39.8,40.0,39.76,40.0,903000.0,24.4204,24.5431,24.3959,24.5431,903000.0
2005-10-21 09:35:00,39.98,40.0,39.85,39.9,159100.0,24.5308,24.5431,24.4511,24.4818,159100.0
2005-10-21 09:40:00,39.88,39.94,39.83,39.86,130800.0,24.4695,24.5063,24.4388,24.4572,130800.0
2005-10-21 09:45:00,39.86,39.91,39.6,39.71,156100.0,24.4572,24.4879,24.2977,24.3652,156100.0
2005-10-21 09:50:00,39.71,39.8,39.62,39.62,123400.0,24.3652,24.4204,24.31,24.31,123400.0
2005-10-21 09:55:00,39.63,39.72,39.59,39.69,131900.0,24.3161,24.3713,24.2915,24.3529,131900.0
2005-10-21 10:00:00,39.7,39.74,39.6,39.62,128200.0,24.359,24.3836,24.2977,24.31,128200.0
2005-10-21 10:05:00,39.62,39.84,39.6,39.8,132400.0,24.31,24.4449,24.2977,24.4204,132400.0
2005-10-21 10:10:00,39.8,39.94,39.78,39.89,96700.0,24.4204,24.5063,24.4081,24.4756,96700.0
2005-10-21 10:15:00,39.9,39.94,39.84,39.94,116700.0,24.4818,24.5063,24.4449,24.5063,116700.0
2005-10-21 10:20:00,39.93,39.94,39.83,39.83,82300.0,24.5002,24.5063,24.4388,24.4388,82300.0
2005-10-21 10:25:00,39.83,39.98,39.83,39.93,98300.0,24.4388,24.5308,24.4388,24.5002,98300.0
2005-10-21 10:30:00,39.93,39.93,39.82,39.9,151000.0,24.5002,24.5002,24.4327,24.4818,151000.0
2005-10-21 10:35:00,39.89,39.94,39.86,39.9,92300.0,24.4756,24.5063,24.4572,24.4818,92300.0
2005-10-21 10:40:00,39.91,39.93,39.7,39.71,66100.0,24.4879,24.5002,24.359,24.3652,66100.0
2005-10-21 10:45:00,39.71,39.83,39.63,39.7,92400.0,24.3652,24.4388,24.3161,24.359,92400.0
2005-10-21 10:50:00,39.69,39.81,39.68,39.72,99200.0,24.3529,24.4265,24.3468,24.3713,99200.0
2005-10-21 10:55:00,39.73,39.75,39.65,39.72,79900.0,24.3775,24.3897,24.3284,24.3713,79900.0
2005-10-21 11:00:00,39.72,39.8,39.72,39.74,96000.0,24.3713,24.4204,24.3713,24.3836,96000.0
2005-10-21 11:05:00,39.73,39.84,39.72,39.84,103000.0,24.3775,24.4449,24.3713,24.4449,103000.0
2005-10-21 11:10:00,39.87,39.88,39.72,39.76,97500.0,24.4634,24.4695,24.3713,24.3959,97500.0
2005-10-21 11:15:00,39.74,39.78,39.71,39.77,101600.0,24.3836,24.4081,24.3652,24.402,101600.0
2005-10-21 11:20:00,39.77,39.81,39.74,39.81,78700.0,24.402,24.4265,24.3836,24.4265,78700.0
2005-10-21 11:25:00,39.8,39.83,39.77,39.8,76100.0,24.4204,24.4388,24.402,24.4204,76100.0
2005-10-21 11:30:00,39.8,39.82,39.74,39.77,112400.0,24.4204,24.4327,24.3836,24.402,112400.0
2005-10-21 11:35:00,39.77,39.82,39.76,39.76,87200.0,24.402,24.4327,24.3959,24.3959,87200.0
2005-10-21 11:40:00,39.79,39.82,39.72,39.78,100300.0,24.4143,24.4327,24.3713,24.4081,100300.0
2005-10-21 11:45:00,39.74,39.81,39.73,39.77,77900.0,24.3836,24.4265,24.3775,24.402,77900.0
2005-10-21 11:50:00,39.77,39.79,39.75,39.75,59400.0,24.402,24.4143,24.3897,24.3897,59400.0
2005-10-21 11:55:00,39.76,39.76,39.68,39.75,117500.0,24.3959,24.3959,24.3468,24.3897,117500.0
2005-10-21 12:00:00,39.75,39.78,39.64,39.65,135500.0,24.3897,24.4081,24.3222,24.3284,135500.0
2005-10-21 12:05:00,39.65,39.72,39.6,39.7,182400.0,24.3284,24.3713,24.2977,24.359,182400.0
2005-10-21 12:10:00,39.7,39.79,39.7,39.74,89400.0,24.359,24.4143,24.359,24.3836,89400.0
2005-10-21 12:15:00,39.73,39.76,39.7,39.71,51400.0,24.3775,24.3959,24.359,24.3652,51400.0
2005-10-21 12:20:00,39.71,39.77,39.68,39.74,59600.0,24.3652,24.402,24.3468,24.3836,59600.0
2005-10-21 12:25:00,39.74,39.79,39.69,39.73,77400.0,24.3836,24.4143,24.3529,24.3775,77400.0
2005-10-21 12:30:00,39.73,39.78,39.67,39.67,85300.0,24.3775,24.4081,24.3406,24.3406,85300.0
2005-10-21 12:35:00,39.67,39.73,39.63,39.68,90900.0,24.3406,24.3775,24.3161,24.3468,90900.0
2005-10-21 12:40:00,39.7,39.7,39.62,39.7,349200.0,24.359,24.359,24.31,24.359,349200.0
2005-10-21 12:45:00,39.71,39.73,39.68,39.71,137100.0,24.3652,24.3775,24.3468,24.3652,137100.0
2005-10-21 12:50:00,39.72,39.85,39.72,39.83,149000.0,24.3713,24.4511,24.3713,24.4388,149000.0
2005-10-21 12:55:00,39.83,39.85,39.76,39.83,62100.0,24.4388,24.4511,24.3959,24.4388,62100.0
2005-10-21 13:00:00,39.85,39.86,39.81,39.81,103200.0,24.4511,24.4572,24.4265,24.4265,103200.0
2005-10-21 13:05:00,39.81,39.83,39.77,39.78,61400.0,24.4265,24.4388,24.402,24.4081,61400.0
2005-10-21 13:10:00,39.78,39.8,39.76,39.8,64000.0,24.4081,24.4204,24.3959,24.4204,64000.0
2005-10-21 13:15:00,39.8,39.85,39.78,39.78,58500.0,24.4204,24.4511,24.4081,24.4081,58500.0
2005-10-21 13:20:00,39.79,39.81,39.78,39.81,29400.0,24.4143,24.4265,24.4081,24.4265,29400.0
2005-10-21 13:25:00,39.81,39.82,39.76,39.79,33100.0,24.4265,24.4327,24.3959,24.4143,33100.0
2005-10-21 13:30:00,39.79,39.91,39.79,39.87,145400.0,24.4143,24.4879,24.4143,24.4634,145400.0
2005-10-21 13:35:00,39.88,39.88,39.76,39.76,143200.0,24.4695,24.4695,24.3959,24.3959,143200.0
2005-10-21 13:40:00,39.76,39.81,39.74,39.77,58800.0,24.3959,24.4265,24.3836,24.402,58800.0
2005-10-21 13:45:00,39.77,39.82,39.76,39.82,67500.0,24.402,24.4327,24.3959,24.4327,67500.0
2005-10-21 13:50:00,39.83,39.84,39.78,39.84,114000.0,24.4388,24.4449,24.4081,24.4449,114000.0
2005-10-21 13:55:00,39.83,39.87,39.8,39.85,285400.0,24.4388,24.4634,24.4204,24.4511,285400.0
2005-10-21 14:00:00,39.84,39.87,39.82,39.86,25600.0,24.4449,24.4634,24.4327,24.4572,25600.0
2005-10-21 14:05:00,39.86,39.88,39.71,39.82,85700.0,24.4572,24.4695,24.3652,24.4327,85700.0
2005-10-21 14:10:00,39.82,39.88,39.81,39.85,111300.0,24.4327,24.4695,24.4265,24.4511,111300.0
2005-10-21 14:15:00,39.83,39.83,39.74,39.8,57400.0,24.4388,24.4388,24.3836,24.4204,57400.0
2005-10-21 14:20:00,39.8,39.83,39.75,39.77,64000.0,24.4204,24.4388,24.3897,24.402,64000.0
2005-10-21 14:25:00,39.77,39.79,39.75,39.79,101000.0,24.402,24.4143,24.3897,24.4143,101000.0
2005-10-21 14:30:00,39.78,39.8,39.73,39.77,64900.0,24.4081,24.4204,24.3775,24.402,64900.0
2005-10-21 14:35:00,39.77,39.79,39.7,39.74,68000.0,24.402,24.4143,24.359,24.3836,68000.0
2005-10-21 14:40:00,39.74,39.75,39.7,39.75,136600.0,24.3836,24.3897,24.359,24.3897,136600.0
2005-10-21 14:45:00,39.77,39.79,39.72,39.73,70400.0,24.402,24.4143,24.3713,24.3775,70400.0
2005-10-21 14:50:00,39.73,39.77,39.7,39.77,57400.0,24.3775,24.402,24.359,24.402,57400.0
2005-10-21 14:55:00,39.77,39.79,39.75,39.77,46500.0,24.402,24.4143,24.3897,24.402,46500.0
2005-10-21 15:00:00,39.77,39.82,39.77,39.78,159600.0,24.402,24.4327,24.402,24.4081,159600.0
2005-10-21 15:05:00,39.76,39.76,39.7,39.7,81300.0,24.3959,24.3959,24.359,24.359,81300.0
2005-10-21 15:10:00,39.7,39.76,39.68,39.71,141400.0,24.359,24.3959,24.3468,24.3652,141400.0
2005-10-21 15:15:00,39.72,39.78,39.7,39.71,125300.0,24.3713,24.4081,24.359,24.3652,125300.0
2005-10-21 15:20:00,39.72,39.73,39.68,39.7,126400.0,24.3713,24.3775,24.3468,24.359,126400.0
2005-10-21 15:25:00,39.7,39.75,39.67,39.67,170700.0,24.359,24.3897,24.3406,24.3406,170700.0
2005-10-21 15:30:00,39.66,39.73,39.66,39.67,143500.0,24.3345,24.3775,24.3345,24.3406,143500.0
2005-10-21 15:35:00,39.66,39.67,39.63,39.64,120600.0,24.3345,24.3406,24.3161,24.3222,120600.0
2005-10-21 15:40:00,39.65,39.68,39.61,39.67,167400.0,24.3284,24.3468,24.3038,24.3406,167400.0
2005-10-21 15:45:00,39.67,39.75,39.65,39.7,254000.0,24.3406,24.3897,24.3284,24.359,254000.0
2005-10-21 15:50:00,39.69,39.71,39.66,39.69,199200.0,24.3529,24.3652,24.3345,24.3529,199200.0
2005-10-21 15:55:00,39.69,39.72,39.66,39.68,227500.0,24.3529,24.3713,24.3345,24.3468,227500.0
2005-10-24 09:30:00,40.0,40.2,39.95,40.17,291600.0,24.5431,24.6658,24.5124,24.6474,291600.0
2005-10-24 09:35:00,40.17,40.25,40.09,40.2,218800.0,24.6474,24.6965,24.5983,24.6658,218800.0
2005-10-24 09:40:00,40.21,40.35,40.11,40.25,139500.0,24.672,24.7579,24.6106,24.6965,139500.0
2005-10-24 09:45:00,40.23,40.29,40.17,40.2,196600.0,24.6842,24.7211,24.6474,24.6658,196600.0
2005-10-24 09:50:00,40.2,40.24,40.05,40.07,132600.0,24.6658,24.6904,24.5738,24.5861,132600.0
2005-10-24 09:55:00,40.07,40.07,39.98,39.98,140000.0,24.5861,24.5861,24.5308,24.5308,140000.0
2005-10-24 10:00:00,39.98,40.05,39.96,40.04,127900.0,24.5308,24.5738,24.5186,24.5677,127900.0
2005-10-24 10:05:00,40.03,40.06,39.98,40.01,104200.0,24.5615,24.5799,24.5308,24.5493,104200.0
2005-10-24 10:10:00,40.01,40.09,40.01,40.02,88700.0,24.5493,24.5983,24.5493,24.5554,88700.0
2005-10-24 10:15:00,40.01,40.02,39.88,39.9,139100.0,24.5493,24.5554,24.4695,24.4818,139100.0
2005-10-24 10:20:00,39.89,39.9,39.81,39.82,87000.0,24.4756,24.4818,24.4265,24.4327,87000.0
2005-10-24 10:25:00,39.82,39.84,39.77,39.77,122900.0,24.4327,24.4449,24.402,24.402,122900.0
2005-10-24 10:30:00,39.77,39.9,39.75,39.89,126900.0,24.402,24.4818,24.3897,24.4756,126900.0
2005-10-24 10:35:00,39.89,39.9,39.74,39.75,100300.0,24.4756,24.4818,24.3836,24.3897,100300.0
2005-10-24 10:40:00,39.75,39.79,39.71,39.79,102000.0,24.3897,24.4143,24.3652,24.4143,102000.0
2005-10-24 10:45:00,39.78,39.79,39.68,39.68,74000.0,24.4081,24.4143,24.3468,24.3468,74000.0
2005-10-24 10:50:00,39.68,39.71,39.65,39.68,110000.0,24.3468,24.3652,24.3284,24.3468,110000.0
2005-10-24 10:55:00,39.68,39.75,39.66,39.72,155000.0,24.3468,24.3897,24.3345,24.3713,155000.0
2005-10-24 11:00:00,39.74,39.91,39.72,39.85,149100.0,24.3836,24.4879,24.3713,24.4511,149100.0
2005-10-24 11:05:00,39.84,39.87,39.78,39.81,44300.0,24.4449,24.4634,24.4081,24.4265,44300.0
2005-10-24 11:10:00,39.8,39.87,39.8,39.85,60900.0,24.4204,24.4634,24.4204,24.4511,60900.0
2005-10-24 11:15:00,39.86,39.94,39.85,39.91,80300.0,24.4572,24.5063,24.4511,24.4879,80300.0
2005-10-24 11:20:00,39.91,39.95,39.79,39.82,58300.0,24.4879,24.5124,24.4143,24.4327,58300.0
2005-10-24 11:25:00,39.82,39.96,39.8,39.94,91400.0,24.4327,24.5186,24.4204,24.5063,91400.0
2005-10-24 11:30:00,39.94,39.99,39.85,39.85,92000.0,24.5063,24.537,24.4511,24.4511,92000.0
2005-10-24 11:35:00,39.85,39.97,39.82,39.94,102400.0,24.4511,24.5247,24.4327,24.5063,102400.0
2005-10-24 11:40:00,39.94,39.99,39.9,39.99,49500.0,24.5063,24.537,24.4818,24.537,49500.0
2005-10-24 11:45:00,39.98,40.04,39.95,40.04,89900.0,24.5308,24.5677,24.5124,24.5677,89900.0
2005-10-24 11:50:00,40.02,40.1,40.02,40.09,130800.0,24.5554,24.6045,24.5554,24.5983,130800.0
2005-10-24 11:55:00,40.07,40.12,40.07,40.08,70600.0,24.5861,24.6167,24.5861,24.5922,70600.0
2005-10-24 12:00:00,40.08,40.08,40.02,40.03,74700.0,24.5922,24.5922,24.5554,24.5615,74700.0
2005-10-24 12:05:00,40.02,40.15,40.02,40.08,107600.0,24.5554,24.6352,24.5554,24.5922,107600.0
2005-10-24 12:10:00,40.11,40.11,40.06,40.1,38100.0,24.6106,24.6106,24.5799,24.6045,38100.0
2005-10-24 12:15:00,40.09,40.16,40.09,40.13,79400.0,24.5983,24.6413,24.5983,24.6229,79400.0
2005-10-24 12:20:00,40.13,40.17,40.1,40.17,68400.0,24.6229,24.6474,24.6045,24.6474,68400.0
2005-10-24 12:25:00,40.17,40.19,40.1,40.15,107700.0,24.6474,24.6597,24.6045,24.6352,107700.0
2005-10-24 12:30:00,40.16,40.2,40.11,40.2,72000.0,24.6413,24.6658,24.6106,24.6658,72000.0
2005-10-24 12:35:00,40.17,40.19,40.12,40.15,51700.0,24.6474,24.6597,24.6167,24.6352,51700.0
2005-10-24 12:40:00,40.15,40.15,40.11,40.11,30900.0,24.6352,24.6352,24.6106,24.6106,30900.0
2005-10-24 12:45:00,40.12,40.14,40.1,40.13,49800.0,24.6167,24.629,24.6045,24.6229,49800.0
2005-10-24 12:50:00,40.12,40.2,40.12,40.2,60400.0,24.6167,24.6658,24.6167,24.6658,60400.0
2005-10-24 12:55:00,40.19,40.23,40.19,40.23,62400.0,24.6597,24.6842,24.6597,24.6842,62400.0
2005-10-24 13:00:00,40.22,40.23,40.19,40.21,101000.0,24.6781,24.6842,24.6597,24.672,101000.0
2005-10-24 13:05:00,40.2,40.22,40.15,40.22,129600.0,24.6658,24.6781,24.6352,24.6781,129600.0
2005-10-24 13:10:00,40.22,40.3,40.21,40.29,171800.0,24.6781,24.7272,24.672,24.7211,171800.0
2005-10-24 13:15:00,40.29,40.34,40.28,40.33,135700.0,24.7211,24.7517,24.7149,24.7456,135700.0
2005-10-24 13:20:00,40.33,40.37,40.31,40.35,179100.0,24.7456,24.7701,24.7333,24.7579,179100.0
2005-10-24 13:25:00,40.35,40.39,40.32,40.38,85300.0,24.7579,24.7824,24.7395,24.7763,85300.0
2005-10-24 13:30:00,40.39,40.45,40.38,40.44,150000.0,24.7824,24.8192,24.7763,24.8131,150000.0
2005-10-24 13:35:00,40.44,40.44,40.39,40.4,90100.0,24.8131,24.8131,24.7824,24.7885,90100.0
2005-10-24 13:40:00,40.4,40.48,40.4,40.45,169400.0,24.7885,24.8376,24.7885,24.8192,169400.0
2005-10-24 13:45:00,40.43,40.48,40.41,40.47,116600.0,24.807,24.8376,24.7947,24.8315,116600.0
2005-10-24 13:50:00,40.47,40.5,40.45,40.49,226200.0,24.8315,24.8499,24.8192,24.8438,226200.0
2005-10-24 13:55:00,40.49,40.51,40.45,40.48,264200.0,24.8438,24.856,24.8192,24.8376,264200.0
2005-10-24 14:00:00,40.47,40.5,40.45,40.47,269900.0,24.8315,24.8499,24.8192,24.8315,269900.0
2005-10-24 14:05:00,40.47,40.48,40.41,40.44,91800.0,24.8315,24.8376,24.7947,24.8131,91800.0
2005-10-24 14:10:00,40.43,40.47,40.39,40.39,104300.0,24.807,24.8315,24.7824,24.7824,104300.0
2005-10-24 14:15:00,40.38,40.4,40.35,40.39,79200.0,24.7763,24.7885,24.7579,24.7824,79200.0
2005-10-24 14:20:00,40.41,40.48,40.39,40.43,56400.0,24.7947,24.8376,24.7824,24.807,56400.0
2005-10-24 14:25:00,40.43,40.45,40.4,40.45,42600.0,24.807,24.8192,24.7885,24.8192,42600.0
2005-10-24 14:30:00,40.44,40.44,40.41,40.43,48000.0,24.8131,24.8131,24.7947,24.807,48000.0
2005-10-24 14:35:00,40.44,40.52,40.44,40.49,152000.0,24.8131,24.8622,24.8131,24.8438,152000.0
2005-10-24 14:40:00,40.48,40.52,40.47,40.51,115700.0,24.8376,24.8622,24.8315,24.856,115700.0
2005-10-24 14:45:00,40.51,40.53,40.49,40.51,122300.0,24.856,24.8683,24.8438,24.856,122300.0
2005-10-24 14:50:00,40.52,40.52,40.43,40.48,136000.0,24.8622,24.8622,24.807,24.8376,136000.0
2005-10-24 14:55:00,40.48,40.5,40.47,40.5,103400.0,24.8376,24.8499,24.8315,24.8499,103400.0
2005-10-24 15:00:00,40.5,40.59,40.48,40.56,193600.0,24.8499,24.9051,24.8376,24.8867,193600.0
2005-10-24 15:05:00,40.56,40.57,40.5,40.51,188400.0,24.8867,24.8929,24.8499,24.856,188400.0
2005-10-24 15:10:00,40.51,40.52,40.48,40.49,106900.0,24.856,24.8622,24.8376,24.8438,106900.0
2005-10-24 15:15:00,40.49,40.5,40.45,40.47,150900.0,24.8438,24.8499,24.8192,24.8315,150900.0
2005-10-24 15:20:00,40.48,40.49,40.45,40.48,193900.0,24.8376,24.8438,24.8192,24.8376,193900.0
2005-10-24 15:25:00,40.47,40.48,40.41,40.42,84100.0,24.8315,24.8376,24.7947,24.8008,84100.0
2005-10-24 15:30:00,40.43,40.46,40.4,40.41,201900.0,24.807,24.8254,24.7885,24.7947,201900.0
2005-10-24 15:35:00,40.41,40.52,40.4,40.52,225300.0,24.7947,24.8622,24.7885,24.8622,225300.0
2005-10-24 15:40:00,40.51,40.56,40.51,40.56,221100.0,24.856,24.8867,24.856,24.8867,221100.0
2005-10-24 15:45:00,40.56,40.58,40.54,40.58,291700.0,24.8867,24.899,24.8744,24.899,291700.0
2005-10-24 15:50:00,40.58,40.64,40.57,40.64,350600.0,24.899,24.9358,24.8929,24.9358,350600.0
2005-10-24 15:55:00,40.64,40.65,40.6,40.65,333700.0,24.9358,24.9419,24.9113,24.9419,333700.0
2005-10-25 09:30:00,40.6,40.6,40.41,40.47,211100.0,24.9113,24.9113,24.7947,24.8315,211100.0
2005-10-25 09:35:00,40.47,40.64,40.45,40.58,108400.0,24.8315,24.9358,24.8192,24.899,108400.0
2005-10-25 09:40:00,40.55,40.64,40.42,40.43,160700.0,24.8806,24.9358,24.8008,24.807,160700.0
2005-10-25 09:45:00,40.44,40.49,40.37,40.37,134300.0,24.8131,24.8438,24.7701,24.7701,134300.0
2005-10-25 09:50:00,40.37,40.43,40.29,40.37,183400.0,24.7701,24.807,24.7211,24.7701,183400.0
2005-10-25 09:55:00,40.39,40.54,40.33,40.41,136200.0,24.7824,24.8744,24.7456,24.7947,136200.0
2005-10-25 10:00:00,40.41,40.42,40.14,40.29,162100.0,24.7947,24.8008,24.629,24.7211,162100.0
2005-10-25 10:05:00,40.29,40.33,40.26,40.31,118600.0,24.7211,24.7456,24.7026,24.7333,118600.0
2005-10-25 10:10:00,40.32,40.37,40.17,40.17,196600.0,24.7395,24.7701,24.6474,24.6474,196600.0
2005-10-25 10:15:00,40.18,40.39,40.12,40.38,153000.0,24.6536,24.7824,24.6167,24.7763,153000.0
2005-10-25 10:20:00,40.37,40.5,40.37,40.5,203700.0,24.7701,24.8499,24.7701,24.8499,203700.0
2005-10-25 10:25:00,40.5,40.64,40.49,40.64,115800.0,24.8499,24.9358,24.8438,24.9358,115800.0
2005-10-25 10:30:00,40.63,40.66,40.53,40.53,125500.0,24.9297,24.9481,24.8683,24.8683,125500.0
2005-10-25 10:35:00,40.55,40.62,40.51,40.54,80300.0,24.8806,24.9235,24.856,24.8744,80300.0
2005-10-25 10:40:00,40.54,40.59,40.51,40.59,71400.0,24.8744,24.9051,24.856,24.9051,71400.0
2005-10-25 10:45:00,40.59,40.61,40.52,40.55,46000.0,24.9051,24.9174,24.8622,24.8806,46000.0
2005-10-25 10:50:00,40.55,40.58,40.5,40.58,82800.0,24.8806,24.899,24.8499,24.899,82800.0
2005-10-25 10:55:00,40.57,40.57,40.46,40.47,59900.0,24.8929,24.8929,24.8254,24.8315,59900.0
2005-10-25 11:00:00,40.47,40.52,40.41,40.46,111500.0,24.8315,24.8622,24.7947,24.8254,111500.0
2005-10-25 11:05:00,40.46,40.55,40.43,40.48,60300.0,24.8254,24.8806,24.807,24.8376,60300.0
2005-10-25 11:10:00,40.48,40.5,40.41,40.44,57200.0,24.8376,24.8499,24.7947,24.8131,57200.0
2005-10-25 11:15:00,40.43,40.5,40.36,40.39,108800.0,24.807,24.8499,24.764,24.7824,108800.0
2005-10-25 11:20:00,40.4,40.45,40.38,40.44,57700.0,24.7885,24.8192,24.7763,24.8131,57700.0
2005-10-25 11:25:00,40.44,40.46,40.37,40.4,89000.0,24.8131,24.8254,24.7701,24.7885,89000.0
2005-10-25 11:30:00,40.39,40.42,40.35,40.37,115200.0,24.7824,24.8008,24.7579,24.7701,115200.0
2005-10-25 11:35:00,40.37,40.4,40.35,40.4,128100.0,24.7701,24.7885,24.7579,24.7885,128100.0
2005-10-25 11:40:00,40.4,40.46,40.4,40.41,71200.0,24.7885,24.8254,24.7885,24.7947,71200.0
2005-10-25 11:45:00,40.42,40.44,40.38,40.39,42900.0,24.8008,24.8131,24.7763,24.7824,42900.0
2005-10-25 11:50:00,40.39,40.41,40.38,40.39,43100.0,24.7824,24.7947,24.7763,24.7824,43100.0
2005-10-25 11:55:00,40.4,40.41,40.36,40.36,47400.0,24.7885,24.7947,24.764,24.764,47400.0
2005-10-25 12:00:00,40.37,40.37,40.25,40.28,111900.0,24.7701,24.7701,24.6965,24.7149,111900.0
2005-10-25 12:05:00,40.28,40.35,40.26,40.34,59300.0,24.7149,24.7579,24.7026,24.7517,59300.0
2005-10-25 12:10:00,40.33,40.41,40.32,40.37,94600.0,24.7456,24.7947,24.7395,24.7701,94600.0
2005-10-25 12:15:00,40.37,40.38,40.33,40.33,80500.0,24.7701,24.7763,24.7456,24.7456,80500.0
2005-10-25 12:20:00,40.33,40.37,40.32,40.34,92900.0,24.7456,24.7701,24.7395,24.7517,92900.0
2005-10-25 12:25:00,40.34,40.36,40.33,40.34,61500.0,24.7517,24.764,24.7456,24.7517,61500.0
2005-10-25 12:30:00,40.34,40.41,40.33,40.4,64300.0,24.7517,24.7947,24.7456,24.7885,64300.0
2005-10-25 12:35:00,40.41,40.42,40.32,40.34,72500.0,24.7947,24.8008,24.7395,24.7517,72500.0
2005-10-25 12:40:00,40.37,40.45,40.35,40.45,69000.0,24.7701,24.8192,24.7579,24.8192,69000.0
2005-10-25 12:45:00,40.42,40.49,40.41,40.46,67100.0,24.8008,24.8438,24.7947,24.8254,67100.0
2005-10-25 12:50:00,40.45,40.46,40.38,40.42,65200.0,24.8192,24.8254,24.7763,24.8008,65200.0
2005-10-25 12:55:00,40.41,40.42,40.35,40.4,14700.0,24.7947,24.8008,24.7579,24.7885,14700.0
2005-10-25 13:00:00,40.4,40.4,40.29,40.34,55500.0,24.7885,24.7885,24.7211,24.7517,55500.0
2005-10-25 13:05:00,40.35,40.38,40.3,40.32,71800.0,24.7579,24.7763,24.7272,24.7395,71800.0
2005-10-25 13:10:00,40.33,40.35,40.3,40.32,51700.0,24.7456,24.7579,24.7272,24.7395,51700.0
2005-10-25 13:15:00,40.33,40.39,40.32,40.38,63700.0,24.7456,24.7824,24.7395,24.7763,63700.0
2005-10-25 13:20:00,40.39,40.44,40.35,40.42,61500.0,24.7824,24.8131,24.7579,24.8008,61500.0
2005-10-25 13:25:00,40.41,40.44,40.38,40.43,66500.0,24.7947,24.8131,24.7763,24.807,66500.0
2005-10-25 13:30:00,40.42,40.43,40.31,40.32,79200.0,24.8008,24.807,24.7333,24.7395,79200.0
2005-10-25 13:35:00,40.32,40.4,40.31,40.34,118600.0,24.7395,24.7885,24.7333,24.7517,118600.0
2005-10-25 13:40:00,40.34,40.4,40.29,40.37,147700.0,24.7517,24.7885,24.7211,24.7701,147700.0
2005-10-25 13:45:00,40.37,40.39,40.36,40.36,30400.0,24.7701,24.7824,24.764,24.764,30400.0
2005-10-25 13:50:00,40.36,40.44,40.36,40.39,90600.0,24.764,24.8131,24.764,24.7824,90600.0
2005-10-25 13:55:00,40.38,40.4,40.34,40.37,96100.0,24.7763,24.7885,24.7517,24.7701,96100.0
2005-10-25 14:00:00,40.37,40.37,40.31,40.34,102000.0,24.7701,24.7701,24.7333,24.7517,102000.0
2005-10-25 14:05:00,40.34,40.36,40.29,40.33,69300.0,24.7517,24.764,24.7211,24.7456,69300.0
2005-10-25 14:10:00,40.32,40.42,40.31,40.4,67600.0,24.7395,24.8008,24.7333,24.7885,67600.0
2005-10-25 14:15:00,40.42,40.42,40.37,40.37,93200.0,24.8008,24.8008,24.7701,24.7701,93200.0
2005-10-25 14:20:00,40.37,40.4,40.27,40.27,74600.0,24.7701,24.7885,24.7088,24.7088,74600.0
2005-10-25 14:25:00,40.28,40.3,40.12,40.16,1274400.0,24.7149,24.7272,24.6167,24.6413,1274400.0
2005-10-25 14:30:00,40.16,40.19,40.05,40.06,299300.0,24.6413,24.6597,24.5738,24.5799,299300.0
2005-10-25 14:35:00,40.07,40.11,40.06,40.1,229300.0,24.5861,24.6106,24.5799,24.6045,229300.0
2005-10-25 14:40:00,40.11,40.14,40.09,40.12,145400.0,24.6106,24.629,24.5983,24.6167,145400.0
2005-10-25 14:45:00,40.13,40.18,40.1,40.14,89700.0,24.6229,24.6536,24.6045,24.629,89700.0
2005-10-25 14:50:00,40.14,40.16,40.09,40.1,149800.0,24.629,24.6413,24.5983,24.6045,149800.0
2005-10-25 14:55:00,40.1,40.14,40.06,40.09,153900.0,24.6045,24.629,24.5799,24.5983,153900.0
2005-10-25 15:00:00,40.09,40.1,39.97,40.01,1230100.0,24.5983,24.6045,24.5247,24.5493,1230100.0
2005-10-25 15:05:00,40.01,40.02,39.93,39.93,151100.0,24.5493,24.5554,24.5002,24.5002,151100.0
2005-10-25 15:10:00,39.93,39.96,39.86,39.94,150600.0,24.5002,24.5186,24.4572,24.5063,150600.0
2005-10-25 15:15:00,39.94,39.96,39.87,39.92,159500.0,24.5063,24.5186,24.4634,24.494,159500.0
2005-10-25 15:20:00,39.91,39.94,39.87,39.9,254300.0,24.4879,24.5063,24.4634,24.4818,254300.0
2005-10-25 15:25:00,39.89,40.01,39.88,40.0,191700.0,24.4756,24.5493,24.4695,24.5431,191700.0
2005-10-25 15:30:00,39.99,40.03,39.96,40.01,161400.0,24.537,24.5615,24.5186,24.5493,161400.0
2005-10-25 15:35:00,40.01,40.13,39.98,40.12,285000.0,24.5493,24.6229,24.5308,24.6167,285000.0
2005-10-25 15:40:00,40.12,40.16,40.05,40.07,497500.0,24.6167,24.6413,24.5738,24.5861,497500.0
2005-10-25 15:45:00,40.09,40.14,40.07,40.1,215300.0,24.5983,24.629,24.5861,24.6045,215300.0
2005-10-25 15:50:00,40.09,40.11,40.03,40.09,228000.0,24.5983,24.6106,24.5615,24.5983,228000.0
2005-10-25 15:55:00,40.08,40.13,40.08,40.11,303400.0,24.5922,24.6229,24.5922,24.6106,303400.0
2005-10-26 09:30:00,39.95,40.09,39.9,40.04,196000.0,24.5124,24.5983,24.4818,24.5677,196000.0
2005-10-26 09:35:00,40.05,40.05,39.85,39.95,83800.0,24.5738,24.5738,24.4511,24.5124,83800.0
2005-10-26 09:40:00,39.92,39.95,39.83,39.86,135900.0,24.494,24.5124,24.4388,24.4572,135900.0
2005-10-26 09:45:00,39.87,40.08,39.86,39.94,126200.0,24.4634,24.5922,24.4572,24.5063,126200.0
2005-10-26 09:50:00,39.94,40.07,39.93,40.01,99300.0,24.5063,24.5861,24.5002,24.5493,99300.0
2005-10-26 09:55:00,40.05,40.4,40.02,40.27,176500.0,24.5738,24.7885,24.5554,24.7088,176500.0
2005-10-26 10:00:00,40.29,40.29,40.14,40.17,109900.0,24.7211,24.7211,24.629,24.6474,109900.0
2005-10-26 10:05:00,40.14,40.39,40.14,40.31,155400.0,24.629,24.7824,24.629,24.7333,155400.0
2005-10-26 10:10:00,40.31,40.45,40.28,40.42,79000.0,24.7333,24.8192,24.7149,24.8008,79000.0
2005-10-26 10:15:00,40.39,40.47,40.39,40.46,100500.0,24.7824,24.8315,24.7824,24.8254,100500.0
2005-10-26 10:20:00,40.45,40.54,40.38,40.48,158500.0,24.8192,24.8744,24.7763,24.8376,158500.0
2005-10-26 10:25:00,40.47,40.5,40.42,40.44,98000.0,24.8315,24.8499,24.8008,24.8131,98000.0
2005-10-26 10:30:00,40.44,40.48,40.35,40.35,276400.0,24.8131,24.8376,24.7579,24.7579,276400.0
2005-10-26 10:35:00,40.34,40.34,40.23,40.24,108600.0,24.7517,24.7517,24.6842,24.6904,108600.0
2005-10-26 10:40:00,40.21,40.24,40.15,40.19,109700.0,24.672,24.6904,24.6352,24.6597,109700.0
2005-10-26 10:45:00,40.19,40.29,40.18,40.27,57600.0,24.6597,24.7211,24.6536,24.7088,57600.0
2005-10-26 10:50:00,40.28,40.44,40.27,40.38,90600.0,24.7149,24.8131,24.7088,24.7763,90600.0
2005-10-26 10:55:00,40.39,40.46,40.37,40.41,116800.0,24.7824,24.8254,24.7701,24.7947,116800.0
2005-10-26 11:00:00,40.42,40.43,40.35,40.36,53200.0,24.8008,24.807,24.7579,24.764,53200.0
2005-10-26 11:05:00,40.36,40.4,40.33,40.38,43000.0,24.764,24.7885,24.7456,24.7763,43000.0
2005-10-26 11:10:00,40.38,40.43,40.36,40.39,73800.0,24.7763,24.807,24.764,24.7824,73800.0
2005-10-26 11:15:00,40.39,40.41,40.36,40.38,41400.0,24.7824,24.7947,24.764,24.7763,41400.0
2005-10-26 11:20:00,40.38,40.4,40.36,40.37,23500.0,24.7763,24.7885,24.764,24.7701,23500.0
2005-10-26 11:25:00,40.36,40.56,40.34,40.49,180400.0,24.764,24.8867,24.7517,24.8438,180400.0
2005-10-26 11:30:00,40.49,40.5,40.41,40.46,88900.0,24.8438,24.8499,24.7947,24.8254,88900.0
2005-10-26 11:35:00,40.46,40.5,40.43,40.43,61300.0,24.8254,24.8499,24.807,24.807,61300.0
2005-10-26 11:40:00,40.43,40.43,40.38,40.38,31300.0,24.807,24.807,24.7763,24.7763,31300.0
2005-10-26 11:45:00,40.38,40.4,40.36,40.38,87700.0,24.7763,24.7885,24.764,24.7763,87700.0
2005-10-26 11:50:00,40.38,40.38,40.25,40.25,73000.0,24.7763,24.7763,24.6965,24.6965,73000.0
2005-10-26 11:55:00,40.25,40.3,40.18,40.29,63000.0,24.6965,24.7272,24.6536,24.7211,63000.0
2005-10-26 12:00:00,40.32,40.32,40.25,40.26,93100.0,24.7395,24.7395,24.6965,24.7026,93100.0
2005-10-26 12:05:00,40.27,40.33,40.27,40.32,167700.0,24.7088,24.7456,24.7088,24.7395,167700.0
2005-10-26 12:10:00,40.31,40.4,40.31,40.36,99300.0,24.7333,24.7885,24.7333,24.764,99300.0
2005-10-26 12:15:00,40.36,40.4,40.35,40.37,55800.0,24.764,24.7885,24.7579,24.7701,55800.0
2005-10-26 12:20:00,40.37,40.4,40.37,40.4,56800.0,24.7701,24.7885,24.7701,24.7885,56800.0
2005-10-26 12:25:00,40.4,40.41,40.35,40.36,208500.0,24.7885,24.7947,24.7579,24.764,208500.0
2005-10-26 12:30:00,40.37,40.47,40.37,40.46,190200.0,24.7701,24.8315,24.7701,24.8254,190200.0
2005-10-26 12:35:00,40.47,40.48,40.42,40.43,80000.0,24.8315,24.8376,24.8008,24.807,80000.0
2005-10-26 12:40:00,40.43,40.45,40.39,40.44,135100.0,24.807,24.8192,24.7824,24.8131,135100.0
2005-10-26 12:45:00,40.44,40.48,40.43,40.46,86700.0,24.8131,24.8376,24.807,24.8254,86700.0
2005-10-26 12:50:00,40.46,40.52,40.44,40.5,79300.0,24.8254,24.8622,24.8131,24.8499,79300.0
2005-10-26 12:55:00,40.5,40.51,40.47,40.5,36600.0,24.8499,24.856,24.8315,24.8499,36600.0
2005-10-26 13:00:00,40.5,40.52,40.48,40.49,53600.0,24.8499,24.8622,24.8376,24.8438,53600.0
2005-10-26 13:05:00,40.49,40.55,40.48,40.54,114300.0,24.8438,24.8806,24.8376,24.8744,114300.0
2005-10-26 13:10:00,40.54,40.57,40.5,40.53,179200.0,24.8744,24.8929,24.8499,24.8683,179200.0
2005-10-26 13:15:00,40.53,40.55,40.5,40.5,95500.0,24.8683,24.8806,24.8499,24.8499,95500.0
2005-10-26 13:20:00,40.5,40.56,40.49,40.53,176900.0,24.8499,24.8867,24.8438,24.8683,176900.0
2005-10-26 13:25:00,40.53,40.55,40.51,40.53,55900.0,24.8683,24.8806,24.856,24.8683,55900.0
2005-10-26 13:30:00,40.54,40.55,40.5,40.52,127300.0,24.8744,24.8806,24.8499,24.8622,127300.0
2005-10-26 13:35:00,40.51,40.52,40.5,40.5,46800.0,24.856,24.8622,24.8499,24.8499,46800.0
2005-10-26 13:40:00,40.5,40.52,40.49,40.51,125900.0,24.8499,24.8622,24.8438,24.856,125900.0
2005-10-26 13:45:00,40.51,40.52,40.41,40.42,894300.0,24.856,24.8622,24.7947,24.8008,894300.0
2005-10-26 13:50:00,40.38,40.48,40.35,40.37,345000.0,24.7763,24.8376,24.7579,24.7701,345000.0
2005-10-26 13:55:00,40.41,40.45,40.38,40.43,128600.0,24.7947,24.8192,24.7763,24.807,128600.0
2005-10-26 14:00:00,40.44,40.55,40.43,40.5,347500.0,24.8131,24.8806,24.807,24.8499,347500.0
2005-10-26 14:05:00,40.49,40.51,40.37,40.47,89300.0,24.8438,24.856,24.7701,24.8315,89300.0
2005-10-26 14:10:00,40.48,40.51,40.44,40.5,117500.0,24.8376,24.856,24.8131,24.8499,117500.0
2005-10-26 14:15:00,40.51,40.56,40.5,40.51,68700.0,24.856,24.8867,24.8499,24.856,68700.0
2005-10-26 14:20:00,40.51,40.59,40.5,40.56,115900.0,24.856,24.9051,24.8499,24.8867,115900.0
2005-10-26 14:25:00,40.56,40.56,40.48,40.5,81600.0,24.8867,24.8867,24.8376,24.8499,81600.0
2005-10-26 14:30:00,40.51,40.52,40.5,40.5,69400.0,24.856,24.8622,24.8499,24.8499,69400.0
2005-10-26 14:35:00,40.52,40.52,40.5,40.52,99500.0,24.8622,24.8622,24.8499,24.8622,99500.0
2005-10-26 14:40:00,40.52,40.53,40.5,40.52,129500.0,24.8622,24.8683,24.8499,24.8622,129500.0
2005-10-26 14:45:00,40.52,40.53,40.49,40.52,263400.0,24.8622,24.8683,24.8438,24.8622,263400.0
2005-10-26 14:50:00,40.52,40.54,40.5,40.51,594500.0,24.8622,24.8744,24.8499,24.856,594500.0
2005-10-26 14:55:00,40.52,40.56,40.51,40.53,191900.0,24.8622,24.8867,24.856,24.8683,191900.0
2005-10-26 15:00:00,40.53,40.57,40.5,40.54,107700.0,24.8683,24.8929,24.8499,24.8744,107700.0
2005-10-26 15:05:00,40.53,40.58,40.52,40.56,133200.0,24.8683,24.899,24.8622,24.8867,133200.0
2005-10-26 15:10:00,40.57,40.57,40.52,40.53,93900.0,24.8929,24.8929,24.8622,24.8683,93900.0
2005-10-26 15:15:00,40.53,40.56,40.5,40.54,99500.0,24.8683,24.8867,24.8499,24.8744,99500.0
2005-10-26 15:20:00,40.55,40.58,40.54,40.55,128200.0,24.8806,24.899,24.8744,24.8806,128200.0
2005-10-26 15:25:00,40.55,40.56,40.53,40.55,155100.0,24.8806,24.8867,24.8683,24.8806,155100.0
2005-10-26 15:30:00,40.55,40.57,40.54,40.56,165600.0,24.8806,24.8929,24.8744,24.8867,165600.0
2005-10-26 15:35:00,40.56,40.56,40.44,40.46,347700.0,24.8867,24.8867,24.8131,24.8254,347700.0
2005-10-26 15:40:00,40.46,40.46,40.37,40.4,297000.0,24.8254,24.8254,24.7701,24.7885,297000.0
2005-10-26 15:45:00,40.39,40.46,40.38,40.41,397300.0,24.7824,24.8254,24.7763,24.7947,397300.0
2005-10-26 15:50:00,40.42,40.44,40.36,40.36,408600.0,24.8008,24.8131,24.764,24.764,408600.0
2005-10-26 15:55:00,40.37,40.38,40.27,40.27,1211500.0,24.7701,24.7763,24.7088,24.7088,1211500.0
2005-10-27 09:30:00,40.05,40.17,40.05,40.08,146100.0,24.5738,24.6474,24.5738,24.5922,146100.0
2005-10-27 09:35:00,40.09,40.15,40.0,40.0,73200.0,24.5983,24.6352,24.5431,24.5431,73200.0
2005-10-27 09:40:00,40.0,40.13,40.0,40.12,78000.0,24.5431,24.6229,24.5431,24.6167,78000.0
2005-10-27 09:45:00,40.12,40.14,40.01,40.06,55700.0,24.6167,24.629,24.5493,24.5799,55700.0
2005-10-27 09:50:00,40.08,40.1,40.02,40.06,66900.0,24.5922,24.6045,24.5554,24.5799,66900.0
2005-10-27 09:55:00,40.05,40.11,40.02,40.04,49000.0,24.5738,24.6106,24.5554,24.5677,49000.0
2005-10-27 10:00:00,40.07,40.08,40.02,40.07,31200.0,24.5861,24.5922,24.5554,24.5861,31200.0
2005-10-27 10:05:00,40.07,40.1,40.01,40.08,56200.0,24.5861,24.6045,24.5493,24.5922,56200.0
2005-10-27 10:10:00,40.06,40.09,40.01,40.04,44100.0,24.5799,24.5983,24.5493,24.5677,44100.0
2005-10-27 10:15:00,40.03,40.06,40.01,40.04,57900.0,24.5615,24.5799,24.5493,24.5677,57900.0
2005-10-27 10:20:00,40.05,40.05,39.96,39.96,180700.0,24.5738,24.5738,24.5186,24.5186,180700.0
2005-10-27 10:25:00,39.96,39.99,39.93,39.96,86100.0,24.5186,24.537,24.5002,24.5186,86100.0
2005-10-27 10:30:00,39.96,39.98,39.85,39.87,107400.0,24.5186,24.5308,24.4511,24.4634,107400.0
2005-10-27 10:35:00,39.87,39.87,39.76,39.86,130800.0,24.4634,24.4634,24.3959,24.4572,130800.0
2005-10-27 10:40:00,39.86,39.91,39.85,39.88,117900.0,24.4572,24.4879,24.4511,24.4695,117900.0
2005-10-27 10:45:00,39.87,39.95,39.87,39.94,119200.0,24.4634,24.5124,24.4634,24.5063,119200.0
2005-10-27 10:50:00,39.94,39.96,39.87,39.89,123900.0,24.5063,24.5186,24.4634,24.4756,123900.0
2005-10-27 10:55:00,39.89,39.9,39.85,39.87,62400.0,24.4756,24.4818,24.4511,24.4634,62400.0
2005-10-27 11:00:00,39.86,39.87,39.8,39.81,112400.0,24.4572,24.4634,24.4204,24.4265,112400.0
2005-10-27 11:05:00,39.81,39.88,39.8,39.84,62800.0,24.4265,24.4695,24.4204,24.4449,62800.0
2005-10-27 11:10:00,39.85,39.85,39.78,39.8,57100.0,24.4511,24.4511,24.4081,24.4204,57100.0
2005-10-27 11:15:00,39.8,39.83,39.77,39.83,61600.0,24.4204,24.4388,24.402,24.4388,61600.0
2005-10-27 11:20:00,39.81,39.89,39.8,39.86,67600.0,24.4265,24.4756,24.4204,24.4572,67600.0
2005-10-27 11:25:00,39.86,39.9,39.85,39.89,38500.0,24.4572,24.4818,24.4511,24.4756,38500.0
2005-10-27 11:30:00,39.89,39.9,39.82,39.85,86700.0,24.4756,24.4818,24.4327,24.4511,86700.0
2005-10-27 11:35:00,39.85,39.85,39.79,39.79,29200.0,24.4511,24.4511,24.4143,24.4143,29200.0
2005-10-27 11:40:00,39.79,39.84,39.75,39.76,113800.0,24.4143,24.4449,24.3897,24.3959,113800.0
2005-10-27 11:45:00,39.78,39.83,39.76,39.81,48100.0,24.4081,24.4388,24.3959,24.4265,48100.0
2005-10-27 11:50:00,39.82,39.87,39.75,39.77,78000.0,24.4327,24.4634,24.3897,24.402,78000.0
2005-10-27 11:55:00,39.77,39.81,39.75,39.77,49500.0,24.402,24.4265,24.3897,24.402,49500.0
2005-10-27 12:00:00,39.75,39.84,39.75,39.76,98700.0,24.3897,24.4449,24.3897,24.3959,98700.0
2005-10-27 12:05:00,39.76,39.8,39.75,39.78,103100.0,24.3959,24.4204,24.3897,24.4081,103100.0
2005-10-27 12:10:00,39.78,39.78,39.7,39.71,64700.0,24.4081,24.4081,24.359,24.3652,64700.0
2005-10-27 12:15:00,39.7,39.74,39.68,39.7,35700.0,24.359,24.3836,24.3468,24.359,35700.0
2005-10-27 12:20:00,39.72,39.75,39.7,39.72,39400.0,24.3713,24.3897,24.359,24.3713,39400.0
2005-10-27 12:25:00,39.72,39.73,39.7,39.71,479700.0,24.3713,24.3775,24.359,24.3652,479700.0
2005-10-27 12:30:00,39.73,39.75,39.69,39.69,41800.0,24.3775,24.3897,24.3529,24.3529,41800.0
2005-10-27 12:35:00,39.7,39.71,39.66,39.68,59300.0,24.359,24.3652,24.3345,24.3468,59300.0
2005-10-27 12:40:00,39.68,39.71,39.66,39.69,39100.0,24.3468,24.3652,24.3345,24.3529,39100.0
2005-10-27 12:45:00,39.69,39.72,39.65,39.71,378800.0,24.3529,24.3713,24.3284,24.3652,378800.0
2005-10-27 12:50:00,39.71,39.71,39.67,39.69,17600.0,24.3652,24.3652,24.3406,24.3529,17600.0
2005-10-27 12:55:00,39.69,39.8,39.67,39.8,52600.0,24.3529,24.4204,24.3406,24.4204,52600.0
2005-10-27 13:00:00,39.8,39.84,39.78,39.8,46100.0,24.4204,24.4449,24.4081,24.4204,46100.0
2005-10-27 13:05:00,39.78,39.84,39.75,39.76,28500.0,24.4081,24.4449,24.3897,24.3959,28500.0
2005-10-27 13:10:00,39.77,39.82,39.72,39.72,40700.0,24.402,24.4327,24.3713,24.3713,40700.0
2005-10-27 13:15:00,39.74,39.75,39.65,39.66,38300.0,24.3836,24.3897,24.3284,24.3345,38300.0
2005-10-27 13:20:00,39.67,39.68,39.58,39.58,74900.0,24.3406,24.3468,24.2854,24.2854,74900.0
2005-10-27 13:25:00,39.58,39.63,39.51,39.51,228900.0,24.2854,24.3161,24.2425,24.2425,228900.0
2005-10-27 13:30:00,39.51,39.55,39.5,39.51,107300.0,24.2425,24.267,24.2363,24.2425,107300.0
2005-10-27 13:35:00,39.52,39.54,39.51,39.54,32900.0,24.2486,24.2609,24.2425,24.2609,32900.0
2005-10-27 13:40:00,39.53,39.59,39.5,39.57,79000.0,24.2547,24.2915,24.2363,24.2793,79000.0
2005-10-27 13:45:00,39.58,39.62,39.53,39.53,95700.0,24.2854,24.31,24.2547,24.2547,95700.0
2005-10-27 13:50:00,39.54,39.65,39.54,39.62,86200.0,24.2609,24.3284,24.2609,24.31,86200.0
2005-10-27 13:55:00,39.62,39.66,39.58,39.63,77400.0,24.31,24.3345,24.2854,24.3161,77400.0
2005-10-27 14:00:00,39.63,39.64,39.59,39.59,50000.0,24.3161,24.3222,24.2915,24.2915,50000.0
2005-10-27 14:05:00,39.59,39.6,39.51,39.51,63500.0,24.2915,24.2977,24.2425,24.2425,63500.0
2005-10-27 14:10:00,39.51,39.56,39.48,39.51,158600.0,24.2425,24.2731,24.2241,24.2425,158600.0
2005-10-27 14:15:00,39.5,39.52,39.47,39.47,44400.0,24.2363,24.2486,24.2179,24.2179,44400.0
2005-10-27 14:20:00,39.48,39.49,39.37,39.39,125700.0,24.2241,24.2302,24.1566,24.1688,125700.0
2005-10-27 14:25:00,39.38,39.38,39.3,39.32,256400.0,24.1627,24.1627,24.1136,24.1259,256400.0
2005-10-27 14:30:00,39.32,39.34,39.26,39.32,125400.0,24.1259,24.1382,24.0891,24.1259,125400.0
2005-10-27 14:35:00,39.33,39.33,39.27,39.28,69600.0,24.132,24.132,24.0952,24.1013,69600.0
2005-10-27 14:40:00,39.28,39.31,39.24,39.26,126300.0,24.1013,24.1197,24.0768,24.0891,126300.0
2005-10-27 14:45:00,39.26,39.31,39.24,39.3,104900.0,24.0891,24.1197,24.0768,24.1136,104900.0
2005-10-27 14:50:00,39.31,39.35,39.3,39.34,109600.0,24.1197,24.1443,24.1136,24.1382,109600.0
2005-10-27 14:55:00,39.34,39.37,39.28,39.29,212700.0,24.1382,24.1566,24.1013,24.1075,212700.0
2005-10-27 15:00:00,39.28,39.3,39.25,39.26,95400.0,24.1013,24.1136,24.0829,24.0891,95400.0
2005-10-27 15:05:00,39.26,39.27,39.21,39.23,138600.0,24.0891,24.0952,24.0584,24.0707,138600.0
2005-10-27 15:10:00,39.23,39.28,39.21,39.27,191000.0,24.0707,24.1013,24.0584,24.0952,191000.0
2005-10-27 15:15:00,39.26,39.32,39.24,39.29,130700.0,24.0891,24.1259,24.0768,24.1075,130700.0
2005-10-27 15:20:00,39.29,39.43,39.29,39.43,119900.0,24.1075,24.1934,24.1075,24.1934,119900.0
2005-10-27 15:25:00,39.42,39.45,39.38,39.38,131500.0,24.1872,24.2056,24.1627,24.1627,131500.0
2005-10-27 15:30:00,39.37,39.45,39.34,39.45,122100.0,24.1566,24.2056,24.1382,24.2056,122100.0
2005-10-27 15:35:00,39.45,39.54,39.44,39.52,174800.0,24.2056,24.2609,24.1995,24.2486,174800.0
2005-10-27 15:40:00,39.51,39.53,39.5,39.52,231500.0,24.2425,24.2547,24.2363,24.2486,231500.0
2005-10-27 15:45:00,39.52,39.6,39.52,39.56,238100.0,24.2486,24.2977,24.2486,24.2731,238100.0
2005-10-27 15:50:00,39.56,39.56,39.45,39.46,196100.0,24.2731,24.2731,24.2056,24.2118,196100.0
2005-10-27 15:55:00,39.46,39.5,39.4,39.42,251900.0,24.2118,24.2363,24.175,24.1872,251900.0
2005-10-28 09:30:00,39.75,39.77,39.63,39.66,208800.0,24.3897,24.402,24.3161,24.3345,208800.0
2005-10-28 09:35:00,39.67,39.88,39.62,39.82,150400.0,24.3406,24.4695,24.31,24.4327,150400.0
2005-10-28 09:40:00,39.83,39.99,39.8,39.97,202700.0,24.4388,24.537,24.4204,24.5247,202700.0
2005-10-28 09:45:00,39.96,39.98,39.82,39.91,175700.0,24.5186,24.5308,24.4327,24.4879,175700.0
2005-10-28 09:50:00,39.92,40.0,39.84,39.96,173300.0,24.494,24.5431,24.4449,24.5186,173300.0
2005-10-28 09:55:00,39.95,39.97,39.83,39.87,71400.0,24.5124,24.5247,24.4388,24.4634,71400.0
2005-10-28 10:00:00,39.87,39.96,39.85,39.94,77600.0,24.4634,24.5186,24.4511,24.5063,77600.0
2005-10-28 10:05:00,39.93,39.94,39.89,39.91,82100.0,24.5002,24.5063,24.4756,24.4879,82100.0
2005-10-28 10:10:00,39.91,39.94,39.89,39.92,106500.0,24.4879,24.5063,24.4756,24.494,106500.0
2005-10-28 10:15:00,39.92,39.97,39.92,39.95,102200.0,24.494,24.5247,24.494,24.5124,102200.0
2005-10-28 10:20:00,39.94,39.98,39.9,39.96,84500.0,24.5063,24.5308,24.4818,24.5186,84500.0
2005-10-28 10:25:00,39.98,39.99,39.95,39.96,204300.0,24.5308,24.537,24.5124,24.5186,204300.0
2005-10-28 10:30:00,39.98,39.99,39.86,39.95,71500.0,24.5308,24.537,24.4572,24.5124,71500.0
2005-10-28 10:35:00,39.93,39.94,39.81,39.88,62000.0,24.5002,24.5063,24.4265,24.4695,62000.0
2005-10-28 10:40:00,39.86,39.89,39.85,39.86,35800.0,24.4572,24.4756,24.4511,24.4572,35800.0
2005-10-28 10:45:00,39.87,39.94,39.83,39.94,81400.0,24.4634,24.5063,24.4388,24.5063,81400.0
2005-10-28 10:50:00,39.95,40.01,39.9,39.97,136300.0,24.5124,24.5493,24.4818,24.5247,136300.0
2005-10-28 10:55:00,39.98,39.98,39.89,39.97,74500.0,24.5308,24.5308,24.4756,24.5247,74500.0
2005-10-28 11:00:00,39.93,39.99,39.91,39.97,47300.0,24.5002,24.537,24.4879,24.5247,47300.0
2005-10-28 11:05:00,39.96,39.99,39.93,39.94,51200.0,24.5186,24.537,24.5002,24.5063,51200.0
2005-10-28 11:10:00,39.94,40.04,39.94,40.01,112200.0,24.5063,24.5677,24.5063,24.5493,112200.0
2005-10-28 11:15:00,40.03,40.09,39.95,40.09,103300.0,24.5615,24.5983,24.5124,24.5983,103300.0
2005-10-28 11:20:00,40.09,40.15,40.03,40.03,155600.0,24.5983,24.6352,24.5615,24.5615,155600.0
2005-10-28 11:25:00,40.03,40.12,40.02,40.11,57600.0,24.5615,24.6167,24.5554,24.6106,57600.0
2005-10-28 11:30:00,40.11,40.17,40.08,40.16,90400.0,24.6106,24.6474,24.5922,24.6413,90400.0
2005-10-28 11:35:00,40.17,40.21,40.15,40.19,73400.0,24.6474,24.672,24.6352,24.6597,73400.0
2005-10-28 11:40:00,40.18,40.25,40.17,40.24,86800.0,24.6536,24.6965,24.6474,24.6904,86800.0
2005-10-28 11:45:00,40.25,40.35,40.2,40.33,113800.0,24.6965,24.7579,24.6658,24.7456,113800.0
2005-10-28 11:50:00,40.35,40.41,40.3,40.4,142900.0,24.7579,24.7947,24.7272,24.7885,142900.0
2005-10-28 11:55:00,40.41,40.47,40.37,40.45,107100.0,24.7947,24.8315,24.7701,24.8192,107100.0
2005-10-28 12:00:00,40.45,40.49,40.43,40.47,136000.0,24.8192,24.8438,24.807,24.8315,136000.0
2005-10-28 12:05:00,40.46,40.47,40.39,40.41,94200.0,24.8254,24.8315,24.7824,24.7947,94200.0
2005-10-28 12:10:00,40.4,40.42,40.33,40.33,36600.0,24.7885,24.8008,24.7456,24.7456,36600.0
2005-10-28 12:15:00,40.32,40.34,40.2,40.24,83600.0,24.7395,24.7517,24.6658,24.6904,83600.0
2005-10-28 12:20:00,40.24,40.3,40.22,40.23,94500.0,24.6904,24.7272,24.6781,24.6842,94500.0
2005-10-28 12:25:00,40.23,40.27,40.17,40.19,49700.0,24.6842,24.7088,24.6474,24.6597,49700.0
2005-10-28 12:30:00,40.18,40.19,40.12,40.16,60300.0,24.6536,24.6597,24.6167,24.6413,60300.0
2005-10-28 12:35:00,40.15,40.23,40.15,40.22,34000.0,24.6352,24.6842,24.6352,24.6781,34000.0
2005-10-28 12:40:00,40.22,40.24,40.14,40.2,54900.0,24.6781,24.6904,24.629,24.6658,54900.0
2005-10-28 12:45:00,40.19,40.2,40.1,40.11,40100.0,24.6597,24.6658,24.6045,24.6106,40100.0
2005-10-28 12:50:00,40.1,40.11,40.03,40.05,59300.0,24.6045,24.6106,24.5615,24.5738,59300.0
2005-10-28 12:55:00,40.05,40.11,40.05,40.07,28700.0,24.5738,24.6106,24.5738,24.5861,28700.0
2005-10-28 13:00:00,40.08,40.2,40.05,40.12,46800.0,24.5922,24.6658,24.5738,24.6167,46800.0
2005-10-28 13:05:00,40.13,40.2,40.1,40.11,39100.0,24.6229,24.6658,24.6045,24.6106,39100.0
2005-10-28 13:10:00,40.11,40.23,40.1,40.15,82500.0,24.6106,24.6842,24.6045,24.6352,82500.0
2005-10-28 13:15:00,40.14,40.17,40.12,40.13,32100.0,24.629,24.6474,24.6167,24.6229,32100.0
2005-10-28 13:20:00,40.12,40.12,40.05,40.06,46300.0,24.6167,24.6167,24.5738,24.5799,46300.0
2005-10-28 13:25:00,40.07,40.23,40.04,40.05,79300.0,24.5861,24.6842,24.5677,24.5738,79300.0
2005-10-28 13:30:00,40.05,40.07,40.03,40.07,47100.0,24.5738,24.5861,24.5615,24.5861,47100.0
2005-10-28 13:35:00,40.08,40.14,40.04,40.05,51600.0,24.5922,24.629,24.5677,24.5738,51600.0
2005-10-28 13:40:00,40.05,40.18,40.05,40.14,57000.0,24.5738,24.6536,24.5738,24.629,57000.0
2005-10-28 13:45:00,40.14,40.15,40.1,40.1,42500.0,24.629,24.6352,24.6045,24.6045,42500.0
2005-10-28 13:50:00,40.09,40.12,40.09,40.09,24200.0,24.5983,24.6167,24.5983,24.5983,24200.0
2005-10-28 13:55:00,40.09,40.15,40.09,40.14,42800.0,24.5983,24.6352,24.5983,24.629,42800.0
2005-10-28 14:00:00,40.13,40.3,40.12,40.29,119000.0,24.6229,24.7272,24.6167,24.7211,119000.0
2005-10-28 14:05:00,40.29,40.37,40.25,40.35,84700.0,24.7211,24.7701,24.6965,24.7579,84700.0
2005-10-28 14:10:00,40.37,40.37,40.28,40.32,78000.0,24.7701,24.7701,24.7149,24.7395,78000.0
2005-10-28 14:15:00,40.33,40.33,40.24,40.26,39500.0,24.7456,24.7456,24.6904,24.7026,39500.0
2005-10-28 14:20:00,40.27,40.33,40.26,40.28,46100.0,24.7088,24.7456,24.7026,24.7149,46100.0
2005-10-28 14:25:00,40.27,40.35,40.24,40.25,79300.0,24.7088,24.7579,24.6904,24.6965,79300.0
2005-10-28 14:30:00,40.25,40.29,40.23,40.25,57200.0,24.6965,24.7211,24.6842,24.6965,57200.0
2005-10-28 14:35:00,40.24,40.24,40.19,40.19,60600.0,24.6904,24.6904,24.6597,24.6597,60600.0
2005-10-28 14:40:00,40.19,40.2,40.16,40.19,75400.0,24.6597,24.6658,24.6413,24.6597,75400.0
2005-10-28 14:45:00,40.19,40.29,40.16,40.23,118000.0,24.6597,24.7211,24.6413,24.6842,118000.0
2005-10-28 14:50:00,40.25,40.38,40.24,40.37,75000.0,24.6965,24.7763,24.6904,24.7701,75000.0
2005-10-28 14:55:00,40.37,40.38,40.31,40.34,84700.0,24.7701,24.7763,24.7333,24.7517,84700.0
2005-10-28 15:00:00,40.34,40.4,40.33,40.4,127000.0,24.7517,24.7885,24.7456,24.7885,127000.0
2005-10-28 15:05:00,40.4,40.4,40.34,40.35,66400.0,24.7885,24.7885,24.7517,24.7579,66400.0
2005-10-28 15:10:00,40.35,40.36,40.3,40.33,77100.0,24.7579,24.764,24.7272,24.7456,77100.0
2005-10-28 15:15:00,40.33,40.4,40.32,40.39,122600.0,24.7456,24.7885,24.7395,24.7824,122600.0
2005-10-28 15:20:00,40.39,40.47,40.39,40.47,123700.0,24.7824,24.8315,24.7824,24.8315,123700.0
2005-10-28 15:25:00,40.46,40.47,40.41,40.41,87300.0,24.8254,24.8315,24.7947,24.7947,87300.0
2005-10-28 15:30:00,40.41,40.42,40.37,40.39,215900.0,24.7947,24.8008,24.7701,24.7824,215900.0
2005-10-28 15:35:00,40.39,40.45,40.39,40.43,107000.0,24.7824,24.8192,24.7824,24.807,107000.0
2005-10-28 15:40:00,40.43,40.55,40.43,40.45,327000.0,24.807,24.8806,24.807,24.8192,327000.0
2005-10-28 15:45:00,40.45,40.51,40.43,40.51,227900.0,24.8192,24.856,24.807,24.856,227900.0
2005-10-28 15:50:00,40.5,40.53,40.4,40.46,266300.0,24.8499,24.8683,24.7885,24.8254,266300.0
2005-10-28 15:55:00,40.46,40.58,40.45,40.54,330100.0,24.8254,24.899,24.8192,24.8744,330100.0
2005-10-31 09:30:00,40.6,40.66,40.55,40.65,430200.0,24.9113,24.9481,24.8806,24.9419,430200.0
2005-10-31 09:35:00,40.67,40.75,40.58,40.75,173200.0,24.9542,25.0033,24.899,25.0033,173200.0
2005-10-31 09:40:00,40.78,41.0,40.71,40.87,357000.0,25.0217,25.1567,24.9788,25.0769,357000.0
2005-10-31 09:45:00,40.87,40.99,40.87,40.97,274800.0,25.0769,25.1506,25.0769,25.1383,274800.0
2005-10-31 09:50:00,40.97,41.05,40.93,41.02,273800.0,25.1383,25.1874,25.1137,25.169,273800.0
2005-10-31 09:55:00,41.03,41.08,40.89,40.89,332200.0,25.1751,25.2058,25.0892,25.0892,332200.0
2005-10-31 10:00:00,40.9,41.04,40.88,41.04,247200.0,25.0953,25.1812,25.0831,25.1812,247200.0
2005-10-31 10:05:00,41.04,41.05,41.0,41.04,238800.0,25.1812,25.1874,25.1567,25.1812,238800.0
2005-10-31 10:10:00,41.05,41.1,41.01,41.01,264100.0,25.1874,25.2181,25.1628,25.1628,264100.0
2005-10-31 10:15:00,41.02,41.09,40.91,41.09,282800.0,25.169,25.2119,25.1015,25.2119,282800.0
2005-10-31 10:20:00,41.06,41.31,41.06,41.29,311500.0,25.1935,25.3469,25.1935,25.3346,311500.0
2005-10-31 10:25:00,41.3,41.35,41.17,41.23,267000.0,25.3408,25.3714,25.261,25.2978,267000.0
2005-10-31 10:30:00,41.24,41.4,41.2,41.2,185700.0,25.304,25.4021,25.2794,25.2794,185700.0
2005-10-31 10:35:00,41.2,41.2,41.14,41.19,244900.0,25.2794,25.2794,25.2426,25.2733,244900.0
2005-10-31 10:40:00,41.18,41.24,41.16,41.18,250200.0,25.2671,25.304,25.2549,25.2671,250200.0
2005-10-31 10:45:00,41.16,41.19,41.14,41.17,107300.0,25.2549,25.2733,25.2426,25.261,107300.0
2005-10-31 10:50:00,41.17,41.18,41.1,41.17,151500.0,25.261,25.2671,25.2181,25.261,151500.0
2005-10-31 10:55:00,41.18,41.29,41.17,41.26,106300.0,25.2671,25.3346,25.261,25.3162,106300.0
2005-10-31 11:00:00,41.25,41.32,41.22,41.32,131200.0,25.3101,25.353,25.2917,25.353,131200.0
2005-10-31 11:05:00,41.32,41.36,41.3,41.32,152400.0,25.353,25.3776,25.3408,25.353,152400.0
2005-10-31 11:10:00,41.3,41.32,41.29,41.31,129700.0,25.3408,25.353,25.3346,25.3469,129700.0
2005-10-31 11:15:00,41.32,41.38,41.31,41.35,140100.0,25.353,25.3899,25.3469,25.3714,140100.0
2005-10-31 11:20:00,41.35,41.42,41.35,41.37,162400.0,25.3714,25.4144,25.3714,25.3837,162400.0
2005-10-31 11:25:00,41.37,41.39,41.33,41.37,103800.0,25.3837,25.396,25.3592,25.3837,103800.0
2005-10-31 11:30:00,41.37,41.4,41.37,41.39,76300.0,25.3837,25.4021,25.3837,25.396,76300.0
2005-10-31 11:35:00,41.39,41.44,41.38,41.41,158400.0,25.396,25.4267,25.3899,25.4083,158400.0
2005-10-31 11:40:00,41.42,41.43,41.33,41.37,97800.0,25.4144,25.4205,25.3592,25.3837,97800.0
2005-10-31 11:45:00,41.38,41.44,41.37,41.42,100100.0,25.3899,25.4267,25.3837,25.4144,100100.0
2005-10-31 11:50:00,41.42,41.44,41.41,41.43,102900.0,25.4144,25.4267,25.4083,25.4205,102900.0
2005-10-31 11:55:00,41.43,41.44,41.38,41.38,183700.0,25.4205,25.4267,25.3899,25.3899,183700.0
2005-10-31 12:00:00,41.38,41.42,41.37,41.37,201000.0,25.3899,25.4144,25.3837,25.3837,201000.0
2005-10-31 12:05:00,41.38,41.47,41.37,41.45,209400.0,25.3899,25.4451,25.3837,25.4328,209400.0
2005-10-31 12:10:00,41.45,41.46,41.35,41.38,95000.0,25.4328,25.4389,25.3714,25.3899,95000.0
2005-10-31 12:15:00,41.38,41.4,41.19,41.22,149000.0,25.3899,25.4021,25.2733,25.2917,149000.0
2005-10-31 12:20:00,41.21,41.37,41.21,41.37,127300.0,25.2855,25.3837,25.2855,25.3837,127300.0
2005-10-31 12:25:00,41.36,41.4,41.35,41.39,51600.0,25.3776,25.4021,25.3714,25.396,51600.0
2005-10-31 12:30:00,41.4,41.44,41.37,41.4,71000.0,25.4021,25.4267,25.3837,25.4021,71000.0
2005-10-31 12:35:00,41.4,41.4,41.31,41.38,103000.0,25.4021,25.4021,25.3469,25.3899,103000.0
2005-10-31 12:40:00,41.38,41.38,41.22,41.31,110200.0,25.3899,25.3899,25.2917,25.3469,110200.0
2005-10-31 12:45:00,41.3,41.38,41.3,41.33,93400.0,25.3408,25.3899,25.3408,25.3592,93400.0
2005-10-31 12:50:00,41.33,41.38,41.3,41.36,176700.0,25.3592,25.3899,25.3408,25.3776,176700.0
2005-10-31 12:55:00,41.35,41.39,41.33,41.35,45600.0,25.3714,25.396,25.3592,25.3714,45600.0
2005-10-31 13:00:00,41.33,41.35,41.26,41.27,22800.0,25.3592,25.3714,25.3162,25.3224,22800.0
2005-10-31 13:05:00,41.27,41.3,41.24,41.26,79700.0,25.3224,25.3408,25.304,25.3162,79700.0
2005-10-31 13:10:00,41.26,41.32,41.25,41.28,122900.0,25.3162,25.353,25.3101,25.3285,122900.0
2005-10-31 13:15:00,41.29,41.37,41.28,41.29,95800.0,25.3346,25.3837,25.3285,25.3346,95800.0
2005-10-31 13:20:00,41.3,41.33,41.28,41.32,147200.0,25.3408,25.3592,25.3285,25.353,147200.0
2005-10-31 13:25:00,41.33,41.34,41.24,41.24,134900.0,25.3592,25.3653,25.304,25.304,134900.0
2005-10-31 13:30:00,41.24,41.27,41.22,41.23,63400.0,25.304,25.3224,25.2917,25.2978,63400.0
2005-10-31 13:35:00,41.22,41.25,41.17,41.19,108800.0,25.2917,25.3101,25.261,25.2733,108800.0
2005-10-31 13:40:00,41.19,41.25,41.19,41.25,89500.0,25.2733,25.3101,25.2733,25.3101,89500.0
2005-10-31 13:45:00,41.25,41.26,41.19,41.22,70900.0,25.3101,25.3162,25.2733,25.2917,70900.0
2005-10-31 13:50:00,41.23,41.25,41.2,41.22,48000.0,25.2978,25.3101,25.2794,25.2917,48000.0
2005-10-31 13:55:00,41.19,41.28,41.19,41.24,47200.0,25.2733,25.3285,25.2733,25.304,47200.0
2005-10-31 14:00:00,41.25,41.31,41.24,41.25,162600.0,25.3101,25.3469,25.304,25.3101,162600.0
2005-10-31 14:05:00,41.26,41.36,41.25,41.33,124200.0,25.3162,25.3776,25.3101,25.3592,124200.0
2005-10-31 14:10:00,41.35,41.37,41.27,41.3,98700.0,25.3714,25.3837,25.3224,25.3408,98700.0
2005-10-31 14:15:00,41.3,41.36,41.25,41.28,97300.0,25.3408,25.3776,25.3101,25.3285,97300.0
2005-10-31 14:20:00,41.28,41.28,41.2,41.22,75700.0,25.3285,25.3285,25.2794,25.2917,75700.0
2005-10-31 14:25:00,41.22,41.24,41.2,41.22,105500.0,25.2917,25.304,25.2794,25.2917,105500.0
2005-10-31 14:30:00,41.23,41.27,41.16,41.18,117600.0,25.2978,25.3224,25.2549,25.2671,117600.0
2005-10-31 14:35:00,41.18,41.28,41.18,41.22,66500.0,25.2671,25.3285,25.2671,25.2917,66500.0
2005-10-31 14:40:00,41.23,41.27,41.18,41.2,80600.0,25.2978,25.3224,25.2671,25.2794,80600.0
2005-10-31 14:45:00,41.2,41.28,41.18,41.19,81400.0,25.2794,25.3285,25.2671,25.2733,81400.0
2005-10-31 14:50:00,41.19,41.25,41.17,41.17,93200.0,25.2733,25.3101,25.261,25.261,93200.0
2005-10-31 14:55:00,41.17,41.22,41.17,41.21,98400.0,25.261,25.2917,25.261,25.2855,98400.0
2005-10-31 15:00:00,41.21,41.31,41.21,41.27,150300.0,25.2855,25.3469,25.2855,25.3224,150300.0
2005-10-31 15:05:00,41.26,41.35,41.25,41.32,115100.0,25.3162,25.3714,25.3101,25.353,115100.0
2005-10-31 15:10:00,41.32,41.32,41.25,41.27,101000.0,25.353,25.353,25.3101,25.3224,101000.0
2005-10-31 15:15:00,41.29,41.36,41.23,41.34,167400.0,25.3346,25.3776,25.2978,25.3653,167400.0
2005-10-31 15:20:00,41.34,41.34,41.21,41.22,111200.0,25.3653,25.3653,25.2855,25.2917,111200.0
2005-10-31 15:25:00,41.22,41.31,41.21,41.28,266900.0,25.2917,25.3469,25.2855,25.3285,266900.0
2005-10-31 15:30:00,41.28,41.29,41.23,41.25,248400.0,25.3285,25.3346,25.2978,25.3101,248400.0
2005-10-31 15:35:00,41.25,41.3,41.22,41.23,163200.0,25.3101,25.3408,25.2917,25.2978,163200.0
2005-10-31 15:40:00,41.23,41.31,41.22,41.3,237100.0,25.2978,25.3469,25.2917,25.3408,237100.0
2005-10-31 15:45:00,41.3,41.3,41.21,41.21,235500.0,25.3408,25.3408,25.2855,25.2855,235500.0
2005-10-31 15:50:00,41.21,41.23,41.19,41.21,228500.0,25.2855,25.2978,25.2733,25.2855,228500.0
2005-10-31 15:55:00,41.2,41.21,41.0,41.03,424200.0,25.2794,25.2855,25.1567,25.1751,424200.0
2005-11-01 09:30:00,41.0,41.01,40.9,40.91,354900.0,25.1567,25.1628,25.0953,25.1015,354900.0
2005-11-01 09:35:00,40.9,40.95,40.8,40.92,180900.0,25.0953,25.126,25.034,25.1076,180900.0
2005-11-01 09:40:00,40.96,40.96,40.79,40.8,197800.0,25.1322,25.1322,25.0278,25.034,197800.0
2005-11-01 09:45:00,40.8,40.87,40.74,40.85,222500.0,25.034,25.0769,24.9972,25.0647,222500.0
2005-11-01 09:50:00,40.85,40.85,40.75,40.79,120000.0,25.0647,25.0647,25.0033,25.0278,120000.0
2005-11-01 09:55:00,40.78,40.85,40.76,40.84,81800.0,25.0217,25.0647,25.0094,25.0585,81800.0
2005-11-01 10:00:00,40.84,41.0,40.79,40.94,164600.0,25.0585,25.1567,25.0278,25.1199,164600.0
2005-11-01 10:05:00,40.96,41.16,40.96,41.07,147400.0,25.1322,25.2549,25.1322,25.1996,147400.0
2005-11-01 10:10:00,41.07,41.16,41.01,41.13,109700.0,25.1996,25.2549,25.1628,25.2365,109700.0
2005-11-01 10:15:00,41.14,41.15,41.06,41.12,325900.0,25.2426,25.2487,25.1935,25.2303,325900.0
2005-11-01 10:20:00,41.12,41.15,41.08,41.13,64000.0,25.2303,25.2487,25.2058,25.2365,64000.0
2005-11-01 10:25:00,41.12,41.14,41.08,41.12,76800.0,25.2303,25.2426,25.2058,25.2303,76800.0
2005-11-01 10:30:00,41.13,41.14,41.08,41.12,64000.0,25.2365,25.2426,25.2058,25.2303,64000.0
2005-11-01 10:35:00,41.12,41.14,41.05,41.05,62700.0,25.2303,25.2426,25.1874,25.1874,62700.0
2005-11-01 10:40:00,41.06,41.13,41.06,41.08,60400.0,25.1935,25.2365,25.1935,25.2058,60400.0
2005-11-01 10:45:00,41.07,41.07,40.99,41.05,73100.0,25.1996,25.1996,25.1506,25.1874,73100.0
2005-11-01 10:50:00,41.05,41.16,41.02,41.15,188900.0,25.1874,25.2549,25.169,25.2487,188900.0
2005-11-01 10:55:00,41.15,41.18,41.13,41.13,95200.0,25.2487,25.2671,25.2365,25.2365,95200.0
2005-11-01 11:00:00,41.13,41.13,41.06,41.09,94600.0,25.2365,25.2365,25.1935,25.2119,94600.0
2005-11-01 11:05:00,41.09,41.09,40.96,40.98,46400.0,25.2119,25.2119,25.1322,25.1444,46400.0
2005-11-01 11:10:00,40.99,41.03,40.96,41.03,33100.0,25.1506,25.1751,25.1322,25.1751,33100.0
2005-11-01 11:15:00,41.04,41.06,41.01,41.03,232200.0,25.1812,25.1935,25.1628,25.1751,232200.0
2005-11-01 11:20:00,41.04,41.05,40.96,40.99,33800.0,25.1812,25.1874,25.1322,25.1506,33800.0
2005-11-01 11:25:00,40.99,41.03,40.95,40.99,70900.0,25.1506,25.1751,25.126,25.1506,70900.0
2005-11-01 11:30:00,40.99,41.01,40.97,40.97,41800.0,25.1506,25.1628,25.1383,25.1383,41800.0
2005-11-01 11:35:00,40.97,40.99,40.91,40.91,66100.0,25.1383,25.1506,25.1015,25.1015,66100.0
2005-11-01 11:40:00,40.91,40.91,40.79,40.89,85800.0,25.1015,25.1015,25.0278,25.0892,85800.0
2005-11-01 11:45:00,40.89,40.92,40.85,40.89,119500.0,25.0892,25.1076,25.0647,25.0892,119500.0
2005-11-01 11:50:00,40.9,41.0,40.89,40.97,68100.0,25.0953,25.1567,25.0892,25.1383,68100.0
2005-11-01 11:55:00,40.97,41.14,40.95,41.05,117400.0,25.1383,25.2426,25.126,25.1874,117400.0
2005-11-01 12:00:00,41.05,41.1,41.01,41.06,74000.0,25.1874,25.2181,25.1628,25.1935,74000.0
2005-11-01 12:05:00,41.07,41.09,41.01,41.03,108200.0,25.1996,25.2119,25.1628,25.1751,108200.0
2005-11-01 12:10:00,41.04,41.06,41.01,41.03,49200.0,25.1812,25.1935,25.1628,25.1751,49200.0
2005-11-01 12:15:00,41.01,41.03,40.99,41.0,57700.0,25.1628,25.1751,25.1506,25.1567,57700.0
2005-11-01 12:20:00,41.0,41.0,40.96,40.98,36500.0,25.1567,25.1567,25.1322,25.1444,36500.0
2005-11-01 12:25:00,40.97,41.01,40.97,40.99,53400.0,25.1383,25.1628,25.1383,25.1506,53400.0
2005-11-01 12:30:00,40.99,41.03,40.95,40.99,96800.0,25.1506,25.1751,25.126,25.1506,96800.0
2005-11-01 12:35:00,41.0,41.0,40.95,40.97,60300.0,25.1567,25.1567,25.126,25.1383,60300.0
2005-11-01 12:40:00,40.96,40.98,40.95,40.98,24300.0,25.1322,25.1444,25.126,25.1444,24300.0
2005-11-01 12:45:00,40.99,40.99,40.97,40.98,31000.0,25.1506,25.1506,25.1383,25.1444,31000.0
2005-11-01 12:50:00,40.98,41.0,40.97,40.97,23900.0,25.1444,25.1567,25.1383,25.1383,23900.0
2005-11-01 12:55:00,40.98,41.03,40.97,41.0,41700.0,25.1444,25.1751,25.1383,25.1567,41700.0
2005-11-01 13:00:00,41.0,41.02,40.99,41.01,34000.0,25.1567,25.169,25.1506,25.1628,34000.0
2005-11-01 13:05:00,41.0,41.05,40.97,41.04,26400.0,25.1567,25.1874,25.1383,25.1812,26400.0
2005-11-01 13:10:00,41.03,41.05,41.0,41.0,41900.0,25.1751,25.1874,25.1567,25.1567,41900.0
2005-11-01 13:15:00,41.0,41.02,40.97,41.01,46300.0,25.1567,25.169,25.1383,25.1628,46300.0
2005-11-01 13:20:00,41.0,41.03,40.98,41.0,35400.0,25.1567,25.1751,25.1444,25.1567,35400.0
2005-11-01 13:25:00,41.0,41.01,40.97,40.99,35900.0,25.1567,25.1628,25.1383,25.1506,35900.0
2005-11-01 13:30:00,40.99,41.03,40.98,41.0,61800.0,25.1506,25.1751,25.1444,25.1567,61800.0
2005-11-01 13:35:00,41.0,41.01,40.98,41.01,43700.0,25.1567,25.1628,25.1444,25.1628,43700.0
2005-11-01 13:40:00,41.01,41.02,40.99,41.0,58700.0,25.1628,25.169,25.1506,25.1567,58700.0
2005-11-01 13:45:00,41.02,41.02,40.99,40.99,113400.0,25.169,25.169,25.1506,25.1506,113400.0
2005-11-01 13:50:00,40.99,41.0,40.99,41.0,169600.0,25.1506,25.1567,25.1506,25.1567,169600.0
2005-11-01 13:55:00,40.99,41.0,40.93,40.96,198600.0,25.1506,25.1567,25.1137,25.1322,198600.0
2005-11-01 14:00:00,40.96,40.97,40.92,40.97,68600.0,25.1322,25.1383,25.1076,25.1383,68600.0
2005-11-01 14:05:00,40.96,41.0,40.96,40.99,215300.0,25.1322,25.1567,25.1322,25.1506,215300.0
2005-11-01 14:10:00,40.98,41.02,40.96,40.96,206300.0,25.1444,25.169,25.1322,25.1322,206300.0
2005-11-01 14:15:00,40.97,41.05,40.89,40.99,237600.0,25.1383,25.1874,25.0892,25.1506,237600.0
2005-11-01 14:20:00,40.99,41.04,40.93,40.99,385500.0,25.1506,25.1812,25.1137,25.1506,385500.0
2005-11-01 14:25:00,40.99,41.02,40.93,41.0,132900.0,25.1506,25.169,25.1137,25.1567,132900.0
2005-11-01 14:30:00,41.0,41.09,40.98,41.0,510900.0,25.1567,25.2119,25.1444,25.1567,510900.0
2005-11-01 14:35:00,41.0,41.0,40.93,40.95,335200.0,25.1567,25.1567,25.1137,25.126,335200.0
2005-11-01 14:40:00,40.96,40.99,40.93,40.98,125800.0,25.1322,25.1506,25.1137,25.1444,125800.0
2005-11-01 14:45:00,40.98,41.02,40.96,40.98,377400.0,25.1444,25.169,25.1322,25.1444,377400.0
2005-11-01 14:50:00,40.99,41.02,40.96,41.0,189200.0,25.1506,25.169,25.1322,25.1567,189200.0
2005-11-01 14:55:00,41.0,41.01,40.95,40.97,288300.0,25.1567,25.1628,25.126,25.1383,288300.0
2005-11-01 15:00:00,40.97,41.0,40.94,40.98,165400.0,25.1383,25.1567,25.1199,25.1444,165400.0
2005-11-01 15:05:00,40.98,41.0,40.92,40.98,302300.0,25.1444,25.1567,25.1076,25.1444,302300.0
2005-11-01 15:10:00,40.98,41.0,40.97,40.98,98900.0,25.1444,25.1567,25.1383,25.1444,98900.0
2005-11-01 15:15:00,40.99,41.0,40.98,40.99,188500.0,25.1506,25.1567,25.1444,25.1506,188500.0
2005-11-01 15:20:00,40.98,41.01,40.95,40.96,263200.0,25.1444,25.1628,25.126,25.1322,263200.0
2005-11-01 15:25:00,40.96,40.99,40.95,40.97,264400.0,25.1322,25.1506,25.126,25.1383,264400.0
2005-11-01 15:30:00,40.98,40.99,40.95,40.98,187800.0,25.1444,25.1506,25.126,25.1444,187800.0
2005-11-01 15:35:00,40.99,40.99,40.98,40.99,76900.0,25.1506,25.1506,25.1444,25.1506,76900.0
2005-11-01 15:40:00,40.99,41.0,40.95,40.99,238000.0,25.1506,25.1567,25.126,25.1506,238000.0
2005-11-01 15:45:00,41.0,41.0,40.97,40.99,75800.0,25.1567,25.1567,25.1383,25.1506,75800.0
2005-11-01 15:50:00,40.99,40.99,40.96,40.97,284700.0,25.1506,25.1506,25.1322,25.1383,284700.0
2005-11-01 15:55:00,40.97,41.0,40.97,41.0,383000.0,25.1383,25.1567,25.1383,25.1567,383000.0
2005-11-02 09:30:00,40.88,40.91,40.85,40.91,211700.0,25.0831,25.1015,25.0647,25.1015,211700.0
2005-11-02 09:35:00,40.9,40.98,40.9,40.95,96800.0,25.0953,25.1444,25.0953,25.126,96800.0
2005-11-02 09:40:00,40.95,41.11,40.92,41.11,180500.0,25.126,25.2242,25.1076,25.2242,180500.0
2005-11-02 09:45:00,41.1,41.11,41.06,41.06,209200.0,25.2181,25.2242,25.1935,25.1935,209200.0
2005-11-02 09:50:00,41.05,41.07,41.03,41.07,279500.0,25.1874,25.1996,25.1751,25.1996,279500.0
2005-11-02 09:55:00,41.06,41.07,41.01,41.07,117500.0,25.1935,25.1996,25.1628,25.1996,117500.0
2005-11-02 10:00:00,41.06,41.1,41.05,41.06,102300.0,25.1935,25.2181,25.1874,25.1935,102300.0
2005-11-02 10:05:00,41.05,41.07,41.01,41.04,111100.0,25.1874,25.1996,25.1628,25.1812,111100.0
2005-11-02 10:10:00,41.05,41.05,41.01,41.05,97900.0,25.1874,25.1874,25.1628,25.1874,97900.0
2005-11-02 10:15:00,41.04,41.04,40.99,41.0,220000.0,25.1812,25.1812,25.1506,25.1567,220000.0
2005-11-02 10:20:00,41.0,41.04,40.99,41.03,91800.0,25.1567,25.1812,25.1506,25.1751,91800.0
2005-11-02 10:25:00,41.03,41.04,41.01,41.03,157300.0,25.1751,25.1812,25.1628,25.1751,157300.0
2005-11-02 10:30:00,41.01,41.03,41.0,41.0,201100.0,25.1628,25.1751,25.1567,25.1567,201100.0
2005-11-02 10:35:00,41.0,41.03,40.99,41.01,93500.0,25.1567,25.1751,25.1506,25.1628,93500.0
2005-11-02 10:40:00,41.02,41.03,41.01,41.03,79800.0,25.169,25.1751,25.1628,25.1751,79800.0
2005-11-02 10:45:00,41.03,41.05,41.0,41.05,239400.0,25.1751,25.1874,25.1567,25.1874,239400.0
2005-11-02 10:50:00,41.04,41.07,41.01,41.04,190400.0,25.1812,25.1996,25.1628,25.1812,190400.0
2005-11-02 10:55:00,41.03,41.05,41.03,41.05,64600.0,25.1751,25.1874,25.1751,25.1874,64600.0
2005-11-02 11:00:00,41.05,41.12,41.04,41.1,178300.0,25.1874,25.2303,25.1812,25.2181,178300.0
2005-11-02 11:05:00,41.1,41.11,41.08,41.1,136900.0,25.2181,25.2242,25.2058,25.2181,136900.0
2005-11-02 11:10:00,41.08,41.11,41.06,41.09,76300.0,25.2058,25.2242,25.1935,25.2119,76300.0
2005-11-02 11:15:00,41.09,41.12,41.08,41.11,95100.0,25.2119,25.2303,25.2058,25.2242,95100.0
2005-11-02 11:20:00,41.11,41.12,41.08,41.12,78300.0,25.2242,25.2303,25.2058,25.2303,78300.0
2005-11-02 11:25:00,41.12,41.15,41.1,41.13,89800.0,25.2303,25.2487,25.2181,25.2365,89800.0
2005-11-02 11:30:00,41.13,41.15,41.12,41.14,93800.0,25.2365,25.2487,25.2303,25.2426,93800.0
2005-11-02 11:35:00,41.15,41.2,41.14,41.17,92700.0,25.2487,25.2794,25.2426,25.261,92700.0
2005-11-02 11:40:00,41.16,41.17,41.12,41.15,64400.0,25.2549,25.261,25.2303,25.2487,64400.0
2005-11-02 11:45:00,41.14,41.14,41.07,41.07,130900.0,25.2426,25.2426,25.1996,25.1996,130900.0
2005-11-02 11:50:00,41.08,41.14,41.06,41.14,48800.0,25.2058,25.2426,25.1935,25.2426,48800.0
2005-11-02 11:55:00,41.13,41.17,41.09,41.11,50300.0,25.2365,25.261,25.2119,25.2242,50300.0
2005-11-02 12:00:00,41.1,41.15,40.98,41.14,274900.0,25.2181,25.2487,25.1444,25.2426,274900.0
2005-11-02 12:05:00,41.13,41.17,41.11,41.14,78500.0,25.2365,25.261,25.2242,25.2426,78500.0
2005-11-02 12:10:00,41.14,41.16,40.98,41.16,264000.0,25.2426,25.2549,25.1444,25.2549,264000.0
2005-11-02 12:15:00,41.16,41.16,40.98,41.15,266200.0,25.2549,25.2549,25.1444,25.2487,266200.0
2005-11-02 12:20:00,41.16,41.17,40.98,41.16,259900.0,25.2549,25.261,25.1444,25.2549,259900.0
2005-11-02 12:25:00,41.16,41.2,41.16,41.19,78700.0,25.2549,25.2794,25.2549,25.2733,78700.0
2005-11-02 12:30:00,41.19,41.2,41.18,41.2,64300.0,25.2733,25.2794,25.2671,25.2794,64300.0
2005-11-02 12:35:00,41.19,41.24,41.17,41.24,189700.0,25.2733,25.304,25.261,25.304,189700.0
2005-11-02 12:40:00,41.24,41.25,41.21,41.24,68200.0,25.304,25.3101,25.2855,25.304,68200.0
2005-11-02 12:45:00,41.23,41.3,41.22,41.28,145700.0,25.2978,25.3408,25.2917,25.3285,145700.0
2005-11-02 12:50:00,41.29,41.35,41.28,41.31,111000.0,25.3346,25.3714,25.3285,25.3469,111000.0
2005-11-02 12:55:00,41.31,41.32,41.25,41.27,223700.0,25.3469,25.353,25.3101,25.3224,223700.0
2005-11-02 13:00:00,41.26,41.3,41.23,41.25,44800.0,25.3162,25.3408,25.2978,25.3101,44800.0
2005-11-02 13:05:00,41.25,41.26,41.18,41.18,71100.0,25.3101,25.3162,25.2671,25.2671,71100.0
2005-11-02 13:10:00,41.18,41.24,41.18,41.18,116100.0,25.2671,25.304,25.2671,25.2671,116100.0
2005-11-02 13:15:00,41.19,41.22,41.17,41.22,42300.0,25.2733,25.2917,25.261,25.2917,42300.0
2005-11-02 13:20:00,41.22,41.3,41.21,41.27,106700.0,25.2917,25.3408,25.2855,25.3224,106700.0
2005-11-02 13:25:00,41.28,41.29,41.24,41.25,76300.0,25.3285,25.3346,25.304,25.3101,76300.0
2005-11-02 13:30:00,41.26,41.3,41.25,41.29,103000.0,25.3162,25.3408,25.3101,25.3346,103000.0
2005-11-02 13:35:00,41.3,41.33,41.29,41.31,138700.0,25.3408,25.3592,25.3346,25.3469,138700.0
2005-11-02 13:40:00,41.3,41.32,41.27,41.28,230900.0,25.3408,25.353,25.3224,25.3285,230900.0
2005-11-02 13:45:00,41.27,41.42,41.27,41.36,217600.0,25.3224,25.4144,25.3224,25.3776,217600.0
2005-11-02 13:50:00,41.36,41.37,41.34,41.37,61400.0,25.3776,25.3837,25.3653,25.3837,61400.0
2005-11-02 13:55:00,41.36,41.39,41.35,41.38,110800.0,25.3776,25.396,25.3714,25.3899,110800.0
2005-11-02 14:00:00,41.38,41.46,41.36,41.45,251300.0,25.3899,25.4389,25.3776,25.4328,251300.0
2005-11-02 14:05:00,41.46,41.46,41.36,41.37,267000.0,25.4389,25.4389,25.3776,25.3837,267000.0
2005-11-02 14:10:00,41.37,41.44,41.35,41.39,144700.0,25.3837,25.4267,25.3714,25.396,144700.0
2005-11-02 14:15:00,41.37,41.42,41.36,41.42,112500.0,25.3837,25.4144,25.3776,25.4144,112500.0
2005-11-02 14:20:00,41.42,41.42,41.38,41.38,126400.0,25.4144,25.4144,25.3899,25.3899,126400.0
2005-11-02 14:25:00,41.38,41.41,41.37,41.4,68000.0,25.3899,25.4083,25.3837,25.4021,68000.0
2005-11-02 14:30:00,41.39,41.4,41.37,41.39,44700.0,25.396,25.4021,25.3837,25.396,44700.0
2005-11-02 14:35:00,41.39,41.39,41.35,41.38,53500.0,25.396,25.396,25.3714,25.3899,53500.0
2005-11-02 14:40:00,41.39,41.42,41.37,41.4,79600.0,25.396,25.4144,25.3837,25.4021,79600.0
2005-11-02 14:45:00,41.4,41.41,41.38,41.39,122500.0,25.4021,25.4083,25.3899,25.396,122500.0
2005-11-02 14:50:00,41.38,41.4,41.38,41.39,78200.0,25.3899,25.4021,25.3899,25.396,78200.0
2005-11-02 14:55:00,41.39,41.43,41.35,41.42,252600.0,25.396,25.4205,25.3714,25.4144,252600.0
2005-11-02 15:00:00,41.42,41.43,41.37,41.38,377600.0,25.4144,25.4205,25.3837,25.3899,377600.0
2005-11-02 15:05:00,41.39,41.41,41.37,41.37,164900.0,25.396,25.4083,25.3837,25.3837,164900.0
2005-11-02 15:10:00,41.38,41.45,41.36,41.42,275000.0,25.3899,25.4328,25.3776,25.4144,275000.0
2005-11-02 15:15:00,41.41,41.41,41.32,41.37,110300.0,25.4083,25.4083,25.353,25.3837,110300.0
2005-11-02 15:20:00,41.37,41.43,41.35,41.38,109600.0,25.3837,25.4205,25.3714,25.3899,109600.0
2005-11-02 15:25:00,41.37,41.38,41.31,41.32,133900.0,25.3837,25.3899,25.3469,25.353,133900.0
2005-11-02 15:30:00,41.33,41.35,41.29,41.3,176900.0,25.3592,25.3714,25.3346,25.3408,176900.0
2005-11-02 15:35:00,41.29,41.3,41.24,41.27,178300.0,25.3346,25.3408,25.304,25.3224,178300.0
2005-11-02 15:40:00,41.27,41.29,41.25,41.27,798000.0,25.3224,25.3346,25.3101,25.3224,798000.0
2005-11-02 15:45:00,41.27,41.3,41.25,41.26,196600.0,25.3224,25.3408,25.3101,25.3162,196600.0
2005-11-02 15:50:00,41.26,41.29,41.24,41.28,261700.0,25.3162,25.3346,25.304,25.3285,261700.0
2005-11-02 15:55:00,41.28,41.3,41.24,41.26,419700.0,25.3285,25.3408,25.304,25.3162,419700.0
2005-11-03 09:30:00,41.34,41.4,41.33,41.33,321000.0,25.3653,25.4021,25.3592,25.3592,321000.0
2005-11-03 09:35:00,41.33,41.34,41.19,41.2,227700.0,25.3592,25.3653,25.2733,25.2794,227700.0
2005-11-03 09:40:00,41.21,41.25,41.15,41.17,241600.0,25.2855,25.3101,25.2487,25.261,241600.0
2005-11-03 09:45:00,41.16,41.3,41.1,41.3,199300.0,25.2549,25.3408,25.2181,25.3408,199300.0
2005-11-03 09:50:00,41.28,41.34,41.22,41.22,289700.0,25.3285,25.3653,25.2917,25.2917,289700.0
2005-11-03 09:55:00,41.21,41.44,41.2,41.2,199100.0,25.2855,25.4267,25.2794,25.2794,199100.0
2005-11-03 10:00:00,41.2,41.25,41.07,41.07,288300.0,25.2794,25.3101,25.1996,25.1996,288300.0
2005-11-03 10:05:00,41.06,41.08,40.97,41.0,347000.0,25.1935,25.2058,25.1383,25.1567,347000.0
2005-11-03 10:10:00,41.01,41.06,40.98,41.05,338000.0,25.1628,25.1935,25.1444,25.1874,338000.0
2005-11-03 10:15:00,41.06,41.14,41.05,41.14,170900.0,25.1935,25.2426,25.1874,25.2426,170900.0
2005-11-03 10:20:00,41.12,41.14,41.02,41.06,113000.0,25.2303,25.2426,25.169,25.1935,113000.0
2005-11-03 10:25:00,41.07,41.07,41.0,41.03,143400.0,25.1996,25.1996,25.1567,25.1751,143400.0
2005-11-03 10:30:00,41.03,41.08,40.97,41.08,111300.0,25.1751,25.2058,25.1383,25.2058,111300.0
2005-11-03 10:35:00,41.08,41.09,41.03,41.05,126800.0,25.2058,25.2119,25.1751,25.1874,126800.0
2005-11-03 10:40:00,41.03,41.11,41.0,41.11,125700.0,25.1751,25.2242,25.1567,25.2242,125700.0
2005-11-03 10:45:00,41.1,41.13,41.06,41.06,124300.0,25.2181,25.2365,25.1935,25.1935,124300.0
2005-11-03 10:50:00,41.05,41.06,41.03,41.04,61400.0,25.1874,25.1935,25.1751,25.1812,61400.0
2005-11-03 10:55:00,41.04,41.05,41.02,41.02,71100.0,25.1812,25.1874,25.169,25.169,71100.0
2005-11-03 11:00:00,41.02,41.06,40.99,41.05,85800.0,25.169,25.1935,25.1506,25.1874,85800.0
2005-11-03 11:05:00,41.04,41.09,41.04,41.06,87500.0,25.1812,25.2119,25.1812,25.1935,87500.0
2005-11-03 11:10:00,41.06,41.08,41.03,41.04,102400.0,25.1935,25.2058,25.1751,25.1812,102400.0
2005-11-03 11:15:00,41.03,41.12,41.03,41.1,124000.0,25.1751,25.2303,25.1751,25.2181,124000.0
2005-11-03 11:20:00,41.09,41.1,41.07,41.09,137600.0,25.2119,25.2181,25.1996,25.2119,137600.0
2005-11-03 11:25:00,41.08,41.11,41.07,41.11,117800.0,25.2058,25.2242,25.1996,25.2242,117800.0
2005-11-03 11:30:00,41.11,41.13,41.09,41.12,124500.0,25.2242,25.2365,25.2119,25.2303,124500.0
2005-11-03 11:35:00,41.12,41.14,41.11,41.12,135800.0,25.2303,25.2426,25.2242,25.2303,135800.0
2005-11-03 11:40:00,41.11,41.13,41.09,41.09,147400.0,25.2242,25.2365,25.2119,25.2119,147400.0
2005-11-03 11:45:00,41.1,41.11,41.08,41.09,114700.0,25.2181,25.2242,25.2058,25.2119,114700.0
2005-11-03 11:50:00,41.1,41.13,41.08,41.1,124700.0,25.2181,25.2365,25.2058,25.2181,124700.0
2005-11-03 11:55:00,41.1,41.11,41.04,41.04,131400.0,25.2181,25.2242,25.1812,25.1812,131400.0
2005-11-03 12:00:00,41.04,41.07,41.03,41.05,103000.0,25.1812,25.1996,25.1751,25.1874,103000.0
2005-11-03 12:05:00,41.07,41.13,41.05,41.12,98600.0,25.1996,25.2365,25.1874,25.2303,98600.0
2005-11-03 12:10:00,41.11,41.23,41.11,41.21,157100.0,25.2242,25.2978,25.2242,25.2855,157100.0
2005-11-03 12:15:00,41.22,41.22,41.16,41.17,56400.0,25.2917,25.2917,25.2549,25.261,56400.0
2005-11-03 12:20:00,41.19,41.2,41.16,41.18,48600.0,25.2733,25.2794,25.2549,25.2671,48600.0
2005-11-03 12:25:00,41.17,41.18,41.13,41.14,42300.0,25.261,25.2671,25.2365,25.2426,42300.0
2005-11-03 12:30:00,41.14,41.14,41.1,41.13,79300.0,25.2426,25.2426,25.2181,25.2365,79300.0
2005-11-03 12:35:00,41.12,41.14,41.1,41.11,59100.0,25.2303,25.2426,25.2181,25.2242,59100.0
2005-11-03 12:40:00,41.11,41.12,41.08,41.09,72800.0,25.2242,25.2303,25.2058,25.2119,72800.0
2005-11-03 12:45:00,41.09,41.12,41.08,41.09,120500.0,25.2119,25.2303,25.2058,25.2119,120500.0
2005-11-03 12:50:00,41.09,41.12,41.07,41.08,108400.0,25.2119,25.2303,25.1996,25.2058,108400.0
2005-11-03 12:55:00,41.08,41.08,41.06,41.06,157700.0,25.2058,25.2058,25.1935,25.1935,157700.0
2005-11-03 13:00:00,41.07,41.07,41.02,41.03,92800.0,25.1996,25.1996,25.169,25.1751,92800.0
2005-11-03 13:05:00,41.02,41.03,41.0,41.0,136100.0,25.169,25.1751,25.1567,25.1567,136100.0
2005-11-03 13:10:00,41.01,41.03,41.0,41.02,68500.0,25.1628,25.1751,25.1567,25.169,68500.0
2005-11-03 13:15:00,41.02,41.05,41.01,41.05,65300.0,25.169,25.1874,25.1628,25.1874,65300.0
2005-11-03 13:20:00,41.05,41.07,41.02,41.03,159700.0,25.1874,25.1996,25.169,25.1751,159700.0
2005-11-03 13:25:00,41.04,41.06,41.03,41.04,47400.0,25.1812,25.1935,25.1751,25.1812,47400.0
2005-11-03 13:30:00,41.03,41.05,41.0,41.0,44900.0,25.1751,25.1874,25.1567,25.1567,44900.0
2005-11-03 13:35:00,41.0,41.0,40.83,40.84,2703600.0,25.1567,25.1567,25.0524,25.0585,2703600.0
2005-11-03 13:40:00,40.85,41.0,40.83,40.97,149800.0,25.0647,25.1567,25.0524,25.1383,149800.0
2005-11-03 13:45:00,40.97,40.98,40.95,40.97,55800.0,25.1383,25.1444,25.126,25.1383,55800.0
2005-11-03 13:50:00,40.98,40.98,40.9,40.94,326100.0,25.1444,25.1444,25.0953,25.1199,326100.0
2005-11-03 13:55:00,40.96,40.98,40.93,40.97,81900.0,25.1322,25.1444,25.1137,25.1383,81900.0
2005-11-03 14:00:00,40.98,41.0,40.97,40.99,66800.0,25.1444,25.1567,25.1383,25.1506,66800.0
2005-11-03 14:05:00,40.99,41.02,40.99,41.0,59800.0,25.1506,25.169,25.1506,25.1567,59800.0
2005-11-03 14:10:00,41.0,41.01,40.95,41.0,65800.0,25.1567,25.1628,25.126,25.1567,65800.0
2005-11-03 14:15:00,40.99,41.0,40.98,40.99,47200.0,25.1506,25.1567,25.1444,25.1506,47200.0
2005-11-03 14:20:00,40.99,41.0,40.98,40.99,93300.0,25.1506,25.1567,25.1444,25.1506,93300.0
2005-11-03 14:25:00,40.98,40.98,40.86,40.88,172000.0,25.1444,25.1444,25.0708,25.0831,172000.0
2005-11-03 14:30:00,40.87,40.9,40.79,40.81,154200.0,25.0769,25.0953,25.0278,25.0401,154200.0
2005-11-03 14:35:00,40.8,40.83,40.68,40.7,183600.0,25.034,25.0524,24.9603,24.9726,183600.0
2005-11-03 14:40:00,40.72,40.76,40.61,40.67,217400.0,24.9849,25.0094,24.9174,24.9542,217400.0
2005-11-03 14:45:00,40.67,40.71,40.54,40.55,235000.0,24.9542,24.9788,24.8744,24.8806,235000.0
2005-11-03 14:50:00,40.52,40.7,40.52,40.68,179800.0,24.8622,24.9726,24.8622,24.9603,179800.0
2005-11-03 14:55:00,40.68,40.69,40.64,40.65,73500.0,24.9603,24.9665,24.9358,24.9419,73500.0
2005-11-03 15:00:00,40.65,40.65,40.53,40.53,117200.0,24.9419,24.9419,24.8683,24.8683,117200.0
2005-11-03 15:05:00,40.52,40.64,40.5,40.63,105400.0,24.8622,24.9358,24.8499,24.9297,105400.0
2005-11-03 15:10:00,40.64,40.64,40.53,40.61,151100.0,24.9358,24.9358,24.8683,24.9174,151100.0
2005-11-03 15:15:00,40.61,40.62,40.53,40.55,218200.0,24.9174,24.9235,24.8683,24.8806,218200.0
2005-11-03 15:20:00,40.56,40.56,40.35,40.39,308900.0,24.8867,24.8867,24.7579,24.7824,308900.0
2005-11-03 15:25:00,40.38,40.52,40.37,40.52,189500.0,24.7763,24.8622,24.7701,24.8622,189500.0
2005-11-03 15:30:00,40.52,40.64,40.52,40.64,213600.0,24.8622,24.9358,24.8622,24.9358,213600.0
2005-11-03 15:35:00,40.64,40.79,40.64,40.79,160300.0,24.9358,25.0278,24.9358,25.0278,160300.0
2005-11-03 15:40:00,40.79,40.83,40.76,40.78,187900.0,25.0278,25.0524,25.0094,25.0217,187900.0
2005-11-03 15:45:00,40.76,40.86,40.74,40.86,165300.0,25.0094,25.0708,24.9972,25.0708,165300.0
2005-11-03 15:50:00,40.86,40.86,40.78,40.82,162000.0,25.0708,25.0708,25.0217,25.0462,162000.0
2005-11-03 15:55:00,40.82,40.83,40.77,40.78,365200.0,25.0462,25.0524,25.0156,25.0217,365200.0
2005-11-04 09:30:00,40.93,40.95,40.82,40.86,183600.0,25.1137,25.126,25.0462,25.0708,183600.0
2005-11-04 09:35:00,40.86,40.89,40.59,40.74,115500.0,25.0708,25.0892,24.9051,24.9972,115500.0
2005-11-04 09:40:00,40.72,40.81,40.65,40.65,76100.0,24.9849,25.0401,24.9419,24.9419,76100.0
2005-11-04 09:45:00,40.65,40.73,40.65,40.69,94900.0,24.9419,24.991,24.9419,24.9665,94900.0
2005-11-04 09:50:00,40.68,40.68,40.62,40.63,92800.0,24.9603,24.9603,24.9235,24.9297,92800.0
2005-11-04 09:55:00,40.63,40.72,40.62,40.68,102900.0,24.9297,24.9849,24.9235,24.9603,102900.0
2005-11-04 10:00:00,40.69,40.9,40.68,40.89,68500.0,24.9665,25.0953,24.9603,25.0892,68500.0
2005-11-04 10:05:00,40.9,40.96,40.88,40.93,100600.0,25.0953,25.1322,25.0831,25.1137,100600.0
2005-11-04 10:10:00,40.92,40.94,40.78,40.81,114900.0,25.1076,25.1199,25.0217,25.0401,114900.0
2005-11-04 10:15:00,40.8,40.82,40.64,40.65,130800.0,25.034,25.0462,24.9358,24.9419,130800.0
2005-11-04 10:20:00,40.65,40.73,40.65,40.73,151500.0,24.9419,24.991,24.9419,24.991,151500.0
2005-11-04 10:25:00,40.75,40.76,40.71,40.76,122600.0,25.0033,25.0094,24.9788,25.0094,122600.0
2005-11-04 10:30:00,40.76,40.79,40.71,40.72,84200.0,25.0094,25.0278,24.9788,24.9849,84200.0
2005-11-04 10:35:00,40.72,40.77,40.7,40.75,43100.0,24.9849,25.0156,24.9726,25.0033,43100.0
2005-11-04 10:40:00,40.75,40.82,40.75,40.8,111700.0,25.0033,25.0462,25.0033,25.034,111700.0
2005-11-04 10:45:00,40.8,40.85,40.8,40.8,118500.0,25.034,25.0647,25.034,25.034,118500.0
2005-11-04 10:50:00,40.8,40.82,40.76,40.81,163600.0,25.034,25.0462,25.0094,25.0401,163600.0
2005-11-04 10:55:00,40.81,40.82,40.74,40.78,47400.0,25.0401,25.0462,24.9972,25.0217,47400.0
2005-11-04 11:00:00,40.78,40.84,40.78,40.79,110300.0,25.0217,25.0585,25.0217,25.0278,110300.0
2005-11-04 11:05:00,40.79,40.87,40.77,40.86,45300.0,25.0278,25.0769,25.0156,25.0708,45300.0
2005-11-04 11:10:00,40.85,40.86,40.8,40.86,98100.0,25.0647,25.0708,25.034,25.0708,98100.0
2005-11-04 11:15:00,40.86,40.89,40.83,40.89,41800.0,25.0708,25.0892,25.0524,25.0892,41800.0
2005-11-04 11:20:00,40.89,40.94,40.89,40.94,50100.0,25.0892,25.1199,25.0892,25.1199,50100.0
2005-11-04 11:25:00,40.94,41.0,40.94,40.97,68500.0,25.1199,25.1567,25.1199,25.1383,68500.0
2005-11-04 11:30:00,40.98,41.02,40.96,40.99,57200.0,25.1444,25.169,25.1322,25.1506,57200.0
2005-11-04 11:35:00,40.99,40.99,40.9,40.9,67200.0,25.1506,25.1506,25.0953,25.0953,67200.0
2005-11-04 11:40:00,40.92,41.01,40.89,40.93,30400.0,25.1076,25.1628,25.0892,25.1137,30400.0
2005-11-04 11:45:00,40.92,41.04,40.91,41.01,128300.0,25.1076,25.1812,25.1015,25.1628,128300.0
2005-11-04 11:50:00,41.0,41.02,40.93,40.93,67200.0,25.1567,25.169,25.1137,25.1137,67200.0
2005-11-04 11:55:00,40.94,41.01,40.92,40.98,54200.0,25.1199,25.1628,25.1076,25.1444,54200.0
2005-11-04 12:00:00,40.96,40.98,40.9,40.98,34400.0,25.1322,25.1444,25.0953,25.1444,34400.0
2005-11-04 12:05:00,40.96,40.99,40.96,40.96,21900.0,25.1322,25.1506,25.1322,25.1322,21900.0
2005-11-04 12:10:00,40.96,41.01,40.95,41.0,37100.0,25.1322,25.1628,25.126,25.1567,37100.0
2005-11-04 12:15:00,41.0,41.04,40.98,41.0,34900.0,25.1567,25.1812,25.1444,25.1567,34900.0
2005-11-04 12:20:00,41.01,41.08,41.01,41.08,61000.0,25.1628,25.2058,25.1628,25.2058,61000.0
2005-11-04 12:25:00,41.07,41.08,41.05,41.07,26800.0,25.1996,25.2058,25.1874,25.1996,26800.0
2005-11-04 12:30:00,41.08,41.09,41.01,41.02,38200.0,25.2058,25.2119,25.1628,25.169,38200.0
2005-11-04 12:35:00,41.03,41.03,40.98,40.98,23300.0,25.1751,25.1751,25.1444,25.1444,23300.0
2005-11-04 12:40:00,40.98,40.99,40.96,40.96,41300.0,25.1444,25.1506,25.1322,25.1322,41300.0
2005-11-04 12:45:00,40.98,40.98,40.94,40.94,22200.0,25.1444,25.1444,25.1199,25.1199,22200.0
2005-11-04 12:50:00,40.96,41.0,40.94,40.97,57400.0,25.1322,25.1567,25.1199,25.1383,57400.0
2005-11-04 12:55:00,40.98,41.03,40.98,41.03,33200.0,25.1444,25.1751,25.1444,25.1751,33200.0
2005-11-04 13:00:00,41.03,41.05,41.01,41.01,44500.0,25.1751,25.1874,25.1628,25.1628,44500.0
2005-11-04 13:05:00,41.02,41.04,40.98,41.04,31600.0,25.169,25.1812,25.1444,25.1812,31600.0
2005-11-04 13:10:00,41.04,41.04,40.93,40.95,50400.0,25.1812,25.1812,25.1137,25.126,50400.0
2005-11-04 13:15:00,40.95,40.99,40.95,40.96,54700.0,25.126,25.1506,25.126,25.1322,54700.0
2005-11-04 13:20:00,40.97,40.97,40.95,40.97,21700.0,25.1383,25.1383,25.126,25.1383,21700.0
2005-11-04 13:25:00,40.95,41.03,40.95,41.02,40500.0,25.126,25.1751,25.126,25.169,40500.0
2005-11-04 13:30:00,41.03,41.08,41.01,41.07,55500.0,25.1751,25.2058,25.1628,25.1996,55500.0
2005-11-04 13:35:00,41.06,41.08,41.04,41.05,30500.0,25.1935,25.2058,25.1812,25.1874,30500.0
2005-11-04 13:40:00,41.05,41.05,41.01,41.03,44500.0,25.1874,25.1874,25.1628,25.1751,44500.0
2005-11-04 13:45:00,41.04,41.08,41.04,41.08,39200.0,25.1812,25.2058,25.1812,25.2058,39200.0
2005-11-04 13:50:00,41.08,41.09,41.05,41.07,30000.0,25.2058,25.2119,25.1874,25.1996,30000.0
2005-11-04 13:55:00,41.07,41.08,41.02,41.02,30600.0,25.1996,25.2058,25.169,25.169,30600.0
2005-11-04 14:00:00,41.03,41.04,40.98,41.02,52100.0,25.1751,25.1812,25.1444,25.169,52100.0
2005-11-04 14:05:00,41.02,41.14,41.0,41.13,56800.0,25.169,25.2426,25.1567,25.2365,56800.0
2005-11-04 14:10:00,41.13,41.13,41.05,41.07,62700.0,25.2365,25.2365,25.1874,25.1996,62700.0
2005-11-04 14:15:00,41.06,41.12,41.05,41.08,72700.0,25.1935,25.2303,25.1874,25.2058,72700.0
2005-11-04 14:20:00,41.08,41.17,41.08,41.15,83100.0,25.2058,25.261,25.2058,25.2487,83100.0
2005-11-04 14:25:00,41.14,41.17,41.1,41.1,40400.0,25.2426,25.261,25.2181,25.2181,40400.0
2005-11-04 14:30:00,41.1,41.14,41.07,41.08,34200.0,25.2181,25.2426,25.1996,25.2058,34200.0
2005-11-04 14:35:00,41.08,41.11,41.08,41.11,41400.0,25.2058,25.2242,25.2058,25.2242,41400.0
2005-11-04 14:40:00,41.11,41.14,41.09,41.11,54400.0,25.2242,25.2426,25.2119,25.2242,54400.0
2005-11-04 14:45:00,41.12,41.12,41.06,41.09,32900.0,25.2303,25.2303,25.1935,25.2119,32900.0
2005-11-04 14:50:00,41.08,41.14,41.05,41.1,62200.0,25.2058,25.2426,25.1874,25.2181,62200.0
2005-11-04 14:55:00,41.1,41.13,41.08,41.1,42400.0,25.2181,25.2365,25.2058,25.2181,42400.0
2005-11-04 15:00:00,41.11,41.12,41.05,41.06,36700.0,25.2242,25.2303,25.1874,25.1935,36700.0
2005-11-04 15:05:00,41.06,41.08,41.06,41.07,39300.0,25.1935,25.2058,25.1935,25.1996,39300.0
2005-11-04 15:10:00,41.08,41.13,41.05,41.13,56300.0,25.2058,25.2365,25.1874,25.2365,56300.0
2005-11-04 15:15:00,41.11,41.15,41.11,41.13,47400.0,25.2242,25.2487,25.2242,25.2365,47400.0
2005-11-04 15:20:00,41.15,41.2,41.13,41.2,120200.0,25.2487,25.2794,25.2365,25.2794,120200.0
2005-11-04 15:25:00,41.2,41.21,41.19,41.2,137100.0,25.2794,25.2855,25.2733,25.2794,137100.0
2005-11-04 15:30:00,41.2,41.26,41.19,41.26,147000.0,25.2794,25.3162,25.2733,25.3162,147000.0
2005-11-04 15:35:00,41.26,41.36,41.26,41.36,157600.0,25.3162,25.3776,25.3162,25.3776,157600.0
2005-11-04 15:40:00,41.37,41.38,41.32,41.35,193000.0,25.3837,25.3899,25.353,25.3714,193000.0
2005-11-04 15:45:00,41.36,41.44,41.35,41.4,345900.0,25.3776,25.4267,25.3714,25.4021,345900.0
2005-11-04 15:50:00,41.4,41.41,41.35,41.35,331100.0,25.4021,25.4083,25.3714,25.3714,331100.0
2005-11-04 15:55:00,41.36,41.37,41.31,41.37,212000.0,25.3776,25.3837,25.3469,25.3837,212000.0
2005-11-07 09:30:00,41.34,41.35,41.14,41.17,165400.0,25.3653,25.3714,25.2426,25.261,165400.0
2005-11-07 09:35:00,41.16,41.4,41.15,41.37,179600.0,25.2549,25.4021,25.2487,25.3837,179600.0
2005-11-07 09:40:00,41.35,41.49,41.32,41.47,119000.0,25.3714,25.4573,25.353,25.4451,119000.0
2005-11-07 09:45:00,41.44,41.45,41.29,41.31,131600.0,25.4267,25.4328,25.3346,25.3469,131600.0
2005-11-07 09:50:00,41.33,41.44,41.32,41.44,62200.0,25.3592,25.4267,25.353,25.4267,62200.0
2005-11-07 09:55:00,41.44,41.47,41.41,41.42,58500.0,25.4267,25.4451,25.4083,25.4144,58500.0
2005-11-07 10:00:00,41.44,41.49,41.43,41.47,87300.0,25.4267,25.4573,25.4205,25.4451,87300.0
2005-11-07 10:05:00,41.47,41.5,41.45,41.45,118100.0,25.4451,25.4635,25.4328,25.4328,118100.0
2005-11-07 10:10:00,41.46,41.48,41.38,41.39,72000.0,25.4389,25.4512,25.3899,25.396,72000.0
2005-11-07 10:15:00,41.41,41.43,41.36,41.42,51800.0,25.4083,25.4205,25.3776,25.4144,51800.0
2005-11-07 10:20:00,41.4,41.41,41.3,41.3,96700.0,25.4021,25.4083,25.3408,25.3408,96700.0
2005-11-07 10:25:00,41.3,41.3,41.24,41.25,124200.0,25.3408,25.3408,25.304,25.3101,124200.0
2005-11-07 10:30:00,41.25,41.28,41.2,41.2,75900.0,25.3101,25.3285,25.2794,25.2794,75900.0
2005-11-07 10:35:00,41.2,41.21,41.15,41.17,166300.0,25.2794,25.2855,25.2487,25.261,166300.0
2005-11-07 10:40:00,41.17,41.25,41.17,41.21,43800.0,25.261,25.3101,25.261,25.2855,43800.0
2005-11-07 10:45:00,41.21,41.22,41.19,41.2,29800.0,25.2855,25.2917,25.2733,25.2794,29800.0
2005-11-07 10:50:00,41.2,41.26,41.19,41.23,42500.0,25.2794,25.3162,25.2733,25.2978,42500.0
2005-11-07 10:55:00,41.24,41.38,41.24,41.38,45900.0,25.304,25.3899,25.304,25.3899,45900.0
2005-11-07 11:00:00,41.38,41.48,41.37,41.45,94500.0,25.3899,25.4512,25.3837,25.4328,94500.0
2005-11-07 11:05:00,41.45,41.49,41.38,41.38,55900.0,25.4328,25.4573,25.3899,25.3899,55900.0
2005-11-07 11:10:00,41.38,41.41,41.34,41.41,94600.0,25.3899,25.4083,25.3653,25.4083,94600.0
2005-11-07 11:15:00,41.42,41.45,41.39,41.39,33600.0,25.4144,25.4328,25.396,25.396,33600.0
2005-11-07 11:20:00,41.4,41.42,41.32,41.34,44400.0,25.4021,25.4144,25.353,25.3653,44400.0
2005-11-07 11:25:00,41.33,41.35,41.31,41.32,21700.0,25.3592,25.3714,25.3469,25.353,21700.0
2005-11-07 11:30:00,41.31,41.35,41.3,41.35,58700.0,25.3469,25.3714,25.3408,25.3714,58700.0
2005-11-07 11:35:00,41.35,41.44,41.35,41.44,28500.0,25.3714,25.4267,25.3714,25.4267,28500.0
2005-11-07 11:40:00,41.43,41.47,41.38,41.4,76600.0,25.4205,25.4451,25.3899,25.4021,76600.0
2005-11-07 11:45:00,41.4,41.43,41.37,41.38,25900.0,25.4021,25.4205,25.3837,25.3899,25900.0
2005-11-07 11:50:00,41.39,41.4,41.38,41.39,38600.0,25.396,25.4021,25.3899,25.396,38600.0
2005-11-07 11:55:00,41.41,41.41,41.36,41.36,40100.0,25.4083,25.4083,25.3776,25.3776,40100.0
2005-11-07 12:00:00,41.36,41.38,41.31,41.31,46200.0,25.3776,25.3899,25.3469,25.3469,46200.0
2005-11-07 12:05:00,41.31,41.33,41.27,41.28,55700.0,25.3469,25.3592,25.3224,25.3285,55700.0
2005-11-07 12:10:00,41.3,41.37,41.3,41.37,53300.0,25.3408,25.3837,25.3408,25.3837,53300.0
2005-11-07 12:15:00,41.37,41.39,41.35,41.37,24700.0,25.3837,25.396,25.3714,25.3837,24700.0
2005-11-07 12:20:00,41.37,41.39,41.36,41.37,69800.0,25.3837,25.396,25.3776,25.3837,69800.0
2005-11-07 12:25:00,41.38,41.38,41.32,41.34,33100.0,25.3899,25.3899,25.353,25.3653,33100.0
2005-11-07 12:30:00,41.35,41.36,41.29,41.29,20800.0,25.3714,25.3776,25.3346,25.3346,20800.0
2005-11-07 12:35:00,41.3,41.3,41.26,41.26,38900.0,25.3408,25.3408,25.3162,25.3162,38900.0
2005-11-07 12:40:00,41.26,41.27,41.22,41.23,91700.0,25.3162,25.3224,25.2917,25.2978,91700.0
2005-11-07 12:45:00,41.23,41.28,41.23,41.25,28700.0,25.2978,25.3285,25.2978,25.3101,28700.0
2005-11-07 12:50:00,41.24,41.35,41.24,41.33,301400.0,25.304,25.3714,25.304,25.3592,301400.0
2005-11-07 12:55:00,41.35,41.36,41.33,41.34,282700.0,25.3714,25.3776,25.3592,25.3653,282700.0
2005-11-07 13:00:00,41.35,41.36,41.32,41.34,23400.0,25.3714,25.3776,25.353,25.3653,23400.0
2005-11-07 13:05:00,41.33,41.36,41.3,41.33,56700.0,25.3592,25.3776,25.3408,25.3592,56700.0
2005-11-07 13:10:00,41.33,41.35,41.31,41.34,25700.0,25.3592,25.3714,25.3469,25.3653,25700.0
2005-11-07 13:15:00,41.34,41.37,41.34,41.36,63400.0,25.3653,25.3837,25.3653,25.3776,63400.0
2005-11-07 13:20:00,41.36,41.37,41.33,41.36,56000.0,25.3776,25.3837,25.3592,25.3776,56000.0
2005-11-07 13:25:00,41.36,41.37,41.33,41.35,74900.0,25.3776,25.3837,25.3592,25.3714,74900.0
2005-11-07 13:30:00,41.34,41.36,41.32,41.32,25600.0,25.3653,25.3776,25.353,25.353,25600.0
2005-11-07 13:35:00,41.32,41.35,41.32,41.34,32800.0,25.353,25.3714,25.353,25.3653,32800.0
2005-11-07 13:40:00,41.33,41.38,41.33,41.34,31600.0,25.3592,25.3899,25.3592,25.3653,31600.0
2005-11-07 13:45:00,41.34,41.38,41.34,41.37,30300.0,25.3653,25.3899,25.3653,25.3837,30300.0
2005-11-07 13:50:00,41.37,41.45,41.36,41.43,59400.0,25.3837,25.4328,25.3776,25.4205,59400.0
2005-11-07 13:55:00,41.43,41.43,41.37,41.37,33400.0,25.4205,25.4205,25.3837,25.3837,33400.0
2005-11-07 14:00:00,41.37,41.38,41.32,41.37,281200.0,25.3837,25.3899,25.353,25.3837,281200.0
2005-11-07 14:05:00,41.38,41.42,41.36,41.39,35200.0,25.3899,25.4144,25.3776,25.396,35200.0
2005-11-07 14:10:00,41.4,41.46,41.39,41.41,64800.0,25.4021,25.4389,25.396,25.4083,64800.0
2005-11-07 14:15:00,41.4,41.45,41.4,41.43,81900.0,25.4021,25.4328,25.4021,25.4205,81900.0
2005-11-07 14:20:00,41.43,41.48,41.41,41.46,106300.0,25.4205,25.4512,25.4083,25.4389,106300.0
2005-11-07 14:25:00,41.46,41.5,41.43,41.45,56700.0,25.4389,25.4635,25.4205,25.4328,56700.0
2005-11-07 14:30:00,41.44,41.49,41.43,41.45,66600.0,25.4267,25.4573,25.4205,25.4328,66600.0
2005-11-07 14:35:00,41.46,41.48,41.44,41.47,53900.0,25.4389,25.4512,25.4267,25.4451,53900.0
2005-11-07 14:40:00,41.47,41.5,41.46,41.5,109100.0,25.4451,25.4635,25.4389,25.4635,109100.0
2005-11-07 14:45:00,41.5,41.54,41.45,41.46,143600.0,25.4635,25.488,25.4328,25.4389,143600.0
2005-11-07 14:50:00,41.46,41.47,41.43,41.46,52300.0,25.4389,25.4451,25.4205,25.4389,52300.0
2005-11-07 14:55:00,41.46,41.5,41.46,41.46,81200.0,25.4389,25.4635,25.4389,25.4389,81200.0
2005-11-07 15:00:00,41.47,41.55,41.44,41.54,106100.0,25.4451,25.4942,25.4267,25.488,106100.0
2005-11-07 15:05:00,41.55,41.57,41.48,41.5,72600.0,25.4942,25.5064,25.4512,25.4635,72600.0
2005-11-07 15:10:00,41.5,41.51,41.43,41.44,80300.0,25.4635,25.4696,25.4205,25.4267,80300.0
2005-11-07 15:15:00,41.44,41.46,41.41,41.43,101900.0,25.4267,25.4389,25.4083,25.4205,101900.0
2005-11-07 15:20:00,41.43,41.48,41.42,41.47,104200.0,25.4205,25.4512,25.4144,25.4451,104200.0
2005-11-07 15:25:00,41.47,41.47,41.41,41.43,86400.0,25.4451,25.4451,25.4083,25.4205,86400.0
2005-11-07 15:30:00,41.43,41.49,41.43,41.46,97800.0,25.4205,25.4573,25.4205,25.4389,97800.0
2005-11-07 15:35:00,41.45,41.46,41.43,41.43,97300.0,25.4328,25.4389,25.4205,25.4205,97300.0
2005-11-07 15:40:00,41.42,41.5,41.42,41.49,147100.0,25.4144,25.4635,25.4144,25.4573,147100.0
2005-11-07 15:45:00,41.49,41.52,41.46,41.48,104500.0,25.4573,25.4758,25.4389,25.4512,104500.0
2005-11-07 15:50:00,41.47,41.5,41.46,41.47,148300.0,25.4451,25.4635,25.4389,25.4451,148300.0
2005-11-07 15:55:00,41.47,41.51,41.46,41.5,245700.0,25.4451,25.4696,25.4389,25.4635,245700.0
2005-11-08 09:30:00,41.2,41.2,40.83,40.85,355800.0,25.2794,25.2794,25.0524,25.0647,355800.0
2005-11-08 09:35:00,40.85,40.88,40.6,40.67,428700.0,25.0647,25.0831,24.9113,24.9542,428700.0
2005-11-08 09:40:00,40.69,40.85,40.64,40.82,292700.0,24.9665,25.0647,24.9358,25.0462,292700.0
2005-11-08 09:45:00,40.83,40.84,40.7,40.75,470200.0,25.0524,25.0585,24.9726,25.0033,470200.0
2005-11-08 09:50:00,40.73,40.77,40.69,40.75,303600.0,24.991,25.0156,24.9665,25.0033,303600.0
2005-11-08 09:55:00,40.76,40.82,40.75,40.79,268900.0,25.0094,25.0462,25.0033,25.0278,268900.0
2005-11-08 10:00:00,40.8,40.85,40.74,40.77,151500.0,25.034,25.0647,24.9972,25.0156,151500.0
2005-11-08 10:05:00,40.77,40.86,40.77,40.78,119500.0,25.0156,25.0708,25.0156,25.0217,119500.0
2005-11-08 10:10:00,40.78,40.79,40.75,40.78,154900.0,25.0217,25.0278,25.0033,25.0217,154900.0
2005-11-08 10:15:00,40.78,40.79,40.73,40.73,86000.0,25.0217,25.0278,24.991,24.991,86000.0
2005-11-08 10:20:00,40.72,40.74,40.63,40.64,180100.0,24.9849,24.9972,24.9297,24.9358,180100.0
2005-11-08 10:25:00,40.65,40.69,40.6,40.69,119100.0,24.9419,24.9665,24.9113,24.9665,119100.0
2005-11-08 10:30:00,40.67,40.72,40.65,40.65,148500.0,24.9542,24.9849,24.9419,24.9419,148500.0
2005-11-08 10:35:00,40.65,40.68,40.62,40.64,58500.0,24.9419,24.9603,24.9235,24.9358,58500.0
2005-11-08 10:40:00,40.64,40.76,40.62,40.68,88900.0,24.9358,25.0094,24.9235,24.9603,88900.0
2005-11-08 10:45:00,40.67,40.72,40.63,40.65,117800.0,24.9542,24.9849,24.9297,24.9419,117800.0
2005-11-08 10:50:00,40.64,40.66,40.58,40.61,92800.0,24.9358,24.9481,24.899,24.9174,92800.0
2005-11-08 10:55:00,40.61,40.61,40.52,40.53,63900.0,24.9174,24.9174,24.8622,24.8683,63900.0
2005-11-08 11:00:00,40.53,40.55,40.45,40.53,248500.0,24.8683,24.8806,24.8192,24.8683,248500.0
2005-11-08 11:05:00,40.52,40.7,40.52,40.69,185300.0,24.8622,24.9726,24.8622,24.9665,185300.0
2005-11-08 11:10:00,40.71,40.76,40.65,40.69,110300.0,24.9788,25.0094,24.9419,24.9665,110300.0
2005-11-08 11:15:00,40.69,40.69,40.62,40.65,102900.0,24.9665,24.9665,24.9235,24.9419,102900.0
2005-11-08 11:20:00,40.65,40.7,40.65,40.69,121300.0,24.9419,24.9726,24.9419,24.9665,121300.0
2005-11-08 11:25:00,40.7,40.73,40.67,40.72,98800.0,24.9726,24.991,24.9542,24.9849,98800.0
2005-11-08 11:30:00,40.71,40.77,40.71,40.77,99900.0,24.9788,25.0156,24.9788,25.0156,99900.0
2005-11-08 11:35:00,40.76,40.78,40.71,40.71,95500.0,25.0094,25.0217,24.9788,24.9788,95500.0
2005-11-08 11:40:00,40.7,40.75,40.69,40.75,56200.0,24.9726,25.0033,24.9665,25.0033,56200.0
2005-11-08 11:45:00,40.75,40.78,40.72,40.76,92400.0,25.0033,25.0217,24.9849,25.0094,92400.0
2005-11-08 11:50:00,40.74,40.81,40.74,40.75,102100.0,24.9972,25.0401,24.9972,25.0033,102100.0
2005-11-08 11:55:00,40.75,40.77,40.74,40.75,214000.0,25.0033,25.0156,24.9972,25.0033,214000.0
2005-11-08 12:00:00,40.74,40.75,40.7,40.71,109300.0,24.9972,25.0033,24.9726,24.9788,109300.0
2005-11-08 12:05:00,40.7,40.72,40.66,40.67,103600.0,24.9726,24.9849,24.9481,24.9542,103600.0
2005-11-08 12:10:00,40.67,40.69,40.65,40.66,73400.0,24.9542,24.9665,24.9419,24.9481,73400.0
2005-11-08 12:15:00,40.64,40.66,40.64,40.65,124200.0,24.9358,24.9481,24.9358,24.9419,124200.0
2005-11-08 12:20:00,40.64,40.68,40.64,40.66,49000.0,24.9358,24.9603,24.9358,24.9481,49000.0
2005-11-08 12:25:00,40.65,40.69,40.65,40.68,63400.0,24.9419,24.9665,24.9419,24.9603,63400.0
2005-11-08 12:30:00,40.68,40.74,40.67,40.72,74700.0,24.9603,24.9972,24.9542,24.9849,74700.0
2005-11-08 12:35:00,40.71,40.72,40.66,40.66,27500.0,24.9788,24.9849,24.9481,24.9481,27500.0
2005-11-08 12:40:00,40.67,40.8,40.66,40.67,30000.0,24.9542,25.034,24.9481,24.9542,30000.0
2005-11-08 12:45:00,40.66,40.67,40.63,40.64,39100.0,24.9481,24.9542,24.9297,24.9358,39100.0
2005-11-08 12:50:00,40.63,40.65,40.62,40.64,80700.0,24.9297,24.9419,24.9235,24.9358,80700.0
2005-11-08 12:55:00,40.64,40.65,40.59,40.64,118200.0,24.9358,24.9419,24.9051,24.9358,118200.0
2005-11-08 13:00:00,40.62,40.64,40.59,40.59,88300.0,24.9235,24.9358,24.9051,24.9051,88300.0
2005-11-08 13:05:00,40.58,40.6,40.54,40.54,43100.0,24.899,24.9113,24.8744,24.8744,43100.0
2005-11-08 13:10:00,40.54,40.55,40.52,40.52,106200.0,24.8744,24.8806,24.8622,24.8622,106200.0
2005-11-08 13:15:00,40.52,40.55,40.51,40.55,113500.0,24.8622,24.8806,24.856,24.8806,113500.0
2005-11-08 13:20:00,40.54,40.59,40.54,40.59,52600.0,24.8744,24.9051,24.8744,24.9051,52600.0
2005-11-08 13:25:00,40.59,40.61,40.58,40.6,43700.0,24.9051,24.9174,24.899,24.9113,43700.0
2005-11-08 13:30:00,40.62,40.63,40.59,40.62,42600.0,24.9235,24.9297,24.9051,24.9235,42600.0
2005-11-08 13:35:00,40.62,40.62,40.59,40.6,50800.0,24.9235,24.9235,24.9051,24.9113,50800.0
2005-11-08 13:40:00,40.6,40.61,40.56,40.57,60500.0,24.9113,24.9174,24.8867,24.8929,60500.0
2005-11-08 13:45:00,40.57,40.6,40.57,40.59,79700.0,24.8929,24.9113,24.8929,24.9051,79700.0
2005-11-08 13:50:00,40.59,40.62,40.58,40.62,38000.0,24.9051,24.9235,24.899,24.9235,38000.0
2005-11-08 13:55:00,40.61,40.65,40.6,40.62,60300.0,24.9174,24.9419,24.9113,24.9235,60300.0
2005-11-08 14:00:00,40.6,40.65,40.6,40.64,44000.0,24.9113,24.9419,24.9113,24.9358,44000.0
2005-11-08 14:05:00,40.64,40.65,40.62,40.63,81300.0,24.9358,24.9419,24.9235,24.9297,81300.0
2005-11-08 14:10:00,40.62,40.65,40.62,40.65,46300.0,24.9235,24.9419,24.9235,24.9419,46300.0
2005-11-08 14:15:00,40.65,40.65,40.61,40.61,91500.0,24.9419,24.9419,24.9174,24.9174,91500.0
2005-11-08 14:20:00,40.62,40.62,40.6,40.61,30800.0,24.9235,24.9235,24.9113,24.9174,30800.0
2005-11-08 14:25:00,40.6,40.62,40.58,40.6,76500.0,24.9113,24.9235,24.899,24.9113,76500.0
2005-11-08 14:30:00,40.59,40.6,40.56,40.57,62800.0,24.9051,24.9113,24.8867,24.8929,62800.0
2005-11-08 14:35:00,40.57,40.61,40.56,40.59,123500.0,24.8929,24.9174,24.8867,24.9051,123500.0
2005-11-08 14:40:00,40.6,40.61,40.59,40.6,51400.0,24.9113,24.9174,24.9051,24.9113,51400.0
2005-11-08 14:45:00,40.59,40.6,40.58,40.6,91100.0,24.9051,24.9113,24.899,24.9113,91100.0
2005-11-08 14:50:00,40.59,40.62,40.59,40.62,123200.0,24.9051,24.9235,24.9051,24.9235,123200.0
2005-11-08 14:55:00,40.62,40.62,40.59,40.6,68400.0,24.9235,24.9235,24.9051,24.9113,68400.0
2005-11-08 15:00:00,40.6,40.64,40.6,40.61,97600.0,24.9113,24.9358,24.9113,24.9174,97600.0
2005-11-08 15:05:00,40.61,40.62,40.56,40.57,94700.0,24.9174,24.9235,24.8867,24.8929,94700.0
2005-11-08 15:10:00,40.57,40.64,40.57,40.64,101100.0,24.8929,24.9358,24.8929,24.9358,101100.0
2005-11-08 15:15:00,40.63,40.66,40.61,40.62,132800.0,24.9297,24.9481,24.9174,24.9235,132800.0
2005-11-08 15:20:00,40.62,40.68,40.62,40.67,101000.0,24.9235,24.9603,24.9235,24.9542,101000.0
2005-11-08 15:25:00,40.67,40.69,40.64,40.67,106100.0,24.9542,24.9665,24.9358,24.9542,106100.0
2005-11-08 15:30:00,40.68,40.69,40.65,40.67,155400.0,24.9603,24.9665,24.9419,24.9542,155400.0
2005-11-08 15:35:00,40.67,40.68,40.63,40.65,126600.0,24.9542,24.9603,24.9297,24.9419,126600.0
2005-11-08 15:40:00,40.64,40.66,40.6,40.62,161100.0,24.9358,24.9481,24.9113,24.9235,161100.0
2005-11-08 15:45:00,40.62,40.66,40.6,40.62,324800.0,24.9235,24.9481,24.9113,24.9235,324800.0
2005-11-08 15:50:00,40.62,40.64,40.6,40.6,231900.0,24.9235,24.9358,24.9113,24.9113,231900.0
2005-11-08 15:55:00,40.6,40.63,40.57,40.57,244200.0,24.9113,24.9297,24.8929,24.8929,244200.0
2005-11-09 09:30:00,40.69,40.98,40.69,40.94,453900.0,24.9665,25.1444,24.9665,25.1199,453900.0
2005-11-09 09:35:00,40.93,40.98,40.87,40.9,231300.0,25.1137,25.1444,25.0769,25.0953,231300.0
2005-11-09 09:40:00,40.9,40.94,40.88,40.91,175200.0,25.0953,25.1199,25.0831,25.1015,175200.0
2005-11-09 09:45:00,40.91,40.92,40.85,40.87,257700.0,25.1015,25.1076,25.0647,25.0769,257700.0
2005-11-09 09:50:00,40.86,40.88,40.82,40.83,406600.0,25.0708,25.0831,25.0462,25.0524,406600.0
2005-11-09 09:55:00,40.83,40.85,40.77,40.79,138700.0,25.0524,25.0647,25.0156,25.0278,138700.0
2005-11-09 10:00:00,40.78,40.79,40.71,40.75,135800.0,25.0217,25.0278,24.9788,25.0033,135800.0
2005-11-09 10:05:00,40.75,40.76,40.7,40.72,214900.0,25.0033,25.0094,24.9726,24.9849,214900.0
2005-11-09 10:10:00,40.72,40.78,40.71,40.78,84000.0,24.9849,25.0217,24.9788,25.0217,84000.0
2005-11-09 10:15:00,40.8,40.84,40.8,40.84,97500.0,25.034,25.0585,25.034,25.0585,97500.0
2005-11-09 10:20:00,40.83,40.88,40.83,40.85,104400.0,25.0524,25.0831,25.0524,25.0647,104400.0
2005-11-09 10:25:00,40.85,40.86,40.78,40.78,80300.0,25.0647,25.0708,25.0217,25.0217,80300.0
2005-11-09 10:30:00,40.78,40.88,40.78,40.87,142400.0,25.0217,25.0831,25.0217,25.0769,142400.0
2005-11-09 10:35:00,40.86,40.98,40.86,40.95,127700.0,25.0708,25.1444,25.0708,25.126,127700.0
2005-11-09 10:40:00,40.95,40.98,40.92,40.94,102400.0,25.126,25.1444,25.1076,25.1199,102400.0
2005-11-09 10:45:00,40.93,40.99,40.93,40.96,77900.0,25.1137,25.1506,25.1137,25.1322,77900.0
2005-11-09 10:50:00,40.96,40.99,40.91,40.93,134100.0,25.1322,25.1506,25.1015,25.1137,134100.0
2005-11-09 10:55:00,40.93,40.97,40.92,40.93,108100.0,25.1137,25.1383,25.1076,25.1137,108100.0
2005-11-09 11:00:00,40.92,40.93,40.85,40.87,53600.0,25.1076,25.1137,25.0647,25.0769,53600.0
2005-11-09 11:05:00,40.89,40.89,40.81,40.86,805500.0,25.0892,25.0892,25.0401,25.0708,805500.0
2005-11-09 11:10:00,40.84,40.87,40.8,40.86,69200.0,25.0585,25.0769,25.034,25.0708,69200.0
2005-11-09 11:15:00,40.87,40.88,40.81,40.82,91200.0,25.0769,25.0831,25.0401,25.0462,91200.0
2005-11-09 11:20:00,40.82,40.91,40.82,40.89,87400.0,25.0462,25.1015,25.0462,25.0892,87400.0
2005-11-09 11:25:00,40.89,40.93,40.88,40.89,129800.0,25.0892,25.1137,25.0831,25.0892,129800.0
2005-11-09 11:30:00,40.89,40.9,40.87,40.89,104700.0,25.0892,25.0953,25.0769,25.0892,104700.0
2005-11-09 11:35:00,40.9,40.93,40.89,40.93,84700.0,25.0953,25.1137,25.0892,25.1137,84700.0
2005-11-09 11:40:00,40.92,40.94,40.89,40.93,57900.0,25.1076,25.1199,25.0892,25.1137,57900.0
2005-11-09 11:45:00,40.93,40.94,40.91,40.93,55600.0,25.1137,25.1199,25.1015,25.1137,55600.0
2005-11-09 11:50:00,40.94,40.94,40.92,40.92,60900.0,25.1199,25.1199,25.1076,25.1076,60900.0
2005-11-09 11:55:00,40.92,40.94,40.91,40.93,34700.0,25.1076,25.1199,25.1015,25.1137,34700.0
2005-11-09 12:00:00,40.93,40.93,40.86,40.87,73400.0,25.1137,25.1137,25.0708,25.0769,73400.0
2005-11-09 12:05:00,40.87,40.92,40.87,40.92,186200.0,25.0769,25.1076,25.0769,25.1076,186200.0
2005-11-09 12:10:00,40.91,40.93,40.9,40.92,110800.0,25.1015,25.1137,25.0953,25.1076,110800.0
2005-11-09 12:15:00,40.92,40.96,40.9,40.93,67100.0,25.1076,25.1322,25.0953,25.1137,67100.0
2005-11-09 12:20:00,40.94,41.0,40.93,41.0,233300.0,25.1199,25.1567,25.1137,25.1567,233300.0
2005-11-09 12:25:00,41.0,41.07,40.99,41.01,250900.0,25.1567,25.1996,25.1506,25.1628,250900.0
2005-11-09 12:30:00,41.0,41.05,40.97,41.01,65800.0,25.1567,25.1874,25.1383,25.1628,65800.0
2005-11-09 12:35:00,41.02,41.05,40.99,41.04,93900.0,25.169,25.1874,25.1506,25.1812,93900.0
2005-11-09 12:40:00,41.05,41.06,41.0,41.02,64400.0,25.1874,25.1935,25.1567,25.169,64400.0
2005-11-09 12:45:00,41.02,41.06,41.0,41.02,64600.0,25.169,25.1935,25.1567,25.169,64600.0
2005-11-09 12:50:00,41.0,41.08,41.0,41.03,74400.0,25.1567,25.2058,25.1567,25.1751,74400.0
2005-11-09 12:55:00,41.04,41.08,41.01,41.07,42700.0,25.1812,25.2058,25.1628,25.1996,42700.0
2005-11-09 13:00:00,41.06,41.08,41.03,41.05,51900.0,25.1935,25.2058,25.1751,25.1874,51900.0
2005-11-09 13:05:00,41.05,41.06,41.02,41.04,42200.0,25.1874,25.1935,25.169,25.1812,42200.0
2005-11-09 13:10:00,41.03,41.05,41.02,41.05,49500.0,25.1751,25.1874,25.169,25.1874,49500.0
2005-11-09 13:15:00,41.05,41.05,41.01,41.01,34200.0,25.1874,25.1874,25.1628,25.1628,34200.0
2005-11-09 13:20:00,41.02,41.05,41.01,41.03,184300.0,25.169,25.1874,25.1628,25.1751,184300.0
2005-11-09 13:25:00,41.02,41.03,40.99,40.99,160200.0,25.169,25.1751,25.1506,25.1506,160200.0
2005-11-09 13:30:00,41.0,41.01,40.99,41.0,51900.0,25.1567,25.1628,25.1506,25.1567,51900.0
2005-11-09 13:35:00,41.0,41.01,40.99,41.01,60900.0,25.1567,25.1628,25.1506,25.1628,60900.0
2005-11-09 13:40:00,41.0,41.02,41.0,41.0,99900.0,25.1567,25.169,25.1567,25.1567,99900.0
2005-11-09 13:45:00,41.0,41.02,41.0,41.01,80700.0,25.1567,25.169,25.1567,25.1628,80700.0
2005-11-09 13:50:00,41.0,41.01,40.93,40.97,207700.0,25.1567,25.1628,25.1137,25.1383,207700.0
2005-11-09 13:55:00,40.98,40.99,40.95,40.98,100000.0,25.1444,25.1506,25.126,25.1444,100000.0
2005-11-09 14:00:00,40.97,40.98,40.95,40.95,155200.0,25.1383,25.1444,25.126,25.126,155200.0
2005-11-09 14:05:00,40.95,40.95,40.89,40.91,73500.0,25.126,25.126,25.0892,25.1015,73500.0
2005-11-09 14:10:00,40.91,40.93,40.91,40.92,62000.0,25.1015,25.1137,25.1015,25.1076,62000.0
2005-11-09 14:15:00,40.91,40.92,40.88,40.9,113500.0,25.1015,25.1076,25.0831,25.0953,113500.0
2005-11-09 14:20:00,40.9,40.91,40.88,40.89,136400.0,25.0953,25.1015,25.0831,25.0892,136400.0
2005-11-09 14:25:00,40.88,40.91,40.88,40.9,104900.0,25.0831,25.1015,25.0831,25.0953,104900.0
2005-11-09 14:30:00,40.91,40.99,40.9,40.96,133700.0,25.1015,25.1506,25.0953,25.1322,133700.0
2005-11-09 14:35:00,40.96,41.05,40.96,41.01,105300.0,25.1322,25.1874,25.1322,25.1628,105300.0
2005-11-09 14:40:00,41.01,41.03,40.93,40.96,42400.0,25.1628,25.1751,25.1137,25.1322,42400.0
2005-11-09 14:45:00,40.95,41.03,40.95,40.95,62100.0,25.126,25.1751,25.126,25.126,62100.0
2005-11-09 14:50:00,40.95,40.99,40.9,40.97,115500.0,25.126,25.1506,25.0953,25.1383,115500.0
2005-11-09 14:55:00,40.97,40.98,40.93,40.93,38400.0,25.1383,25.1444,25.1137,25.1137,38400.0
2005-11-09 15:00:00,40.94,40.95,40.91,40.94,23100.0,25.1199,25.126,25.1015,25.1199,23100.0
2005-11-09 15:05:00,40.93,40.99,40.93,40.94,75300.0,25.1137,25.1506,25.1137,25.1199,75300.0
2005-11-09 15:10:00,40.94,41.0,40.87,40.9,196100.0,25.1199,25.1567,25.0769,25.0953,196100.0
2005-11-09 15:15:00,40.9,40.94,40.88,40.89,123700.0,25.0953,25.1199,25.0831,25.0892,123700.0
2005-11-09 15:20:00,40.89,40.94,40.88,40.92,64700.0,25.0892,25.1199,25.0831,25.1076,64700.0
2005-11-09 15:25:00,40.93,40.95,40.92,40.93,46800.0,25.1137,25.126,25.1076,25.1137,46800.0
2005-11-09 15:30:00,40.93,40.95,40.9,40.93,53400.0,25.1137,25.126,25.0953,25.1137,53400.0
2005-11-09 15:35:00,40.94,40.96,40.85,40.86,89500.0,25.1199,25.1322,25.0647,25.0708,89500.0
2005-11-09 15:40:00,40.87,40.93,40.85,40.9,100800.0,25.0769,25.1137,25.0647,25.0953,100800.0
2005-11-09 15:45:00,40.89,40.92,40.85,40.89,137200.0,25.0892,25.1076,25.0647,25.0892,137200.0
2005-11-09 15:50:00,40.89,40.91,40.86,40.87,131500.0,25.0892,25.1015,25.0708,25.0769,131500.0
2005-11-09 15:55:00,40.87,40.87,40.8,40.8,219300.0,25.0769,25.0769,25.034,25.034,219300.0
2005-11-10 09:30:00,40.92,40.94,40.85,40.88,185700.0,25.1076,25.1199,25.0647,25.0831,185700.0
2005-11-10 09:35:00,40.87,40.9,40.81,40.83,65100.0,25.0769,25.0953,25.0401,25.0524,65100.0
2005-11-10 09:40:00,40.81,40.88,40.8,40.85,77100.0,25.0401,25.0831,25.034,25.0647,77100.0
2005-11-10 09:45:00,40.84,40.98,40.84,40.95,302200.0,25.0585,25.1444,25.0585,25.126,302200.0
2005-11-10 09:50:00,40.94,41.04,40.94,41.0,91500.0,25.1199,25.1812,25.1199,25.1567,91500.0
2005-11-10 09:55:00,41.0,41.06,40.98,41.02,84700.0,25.1567,25.1935,25.1444,25.169,84700.0
2005-11-10 10:00:00,41.03,41.05,40.96,40.96,99800.0,25.1751,25.1874,25.1322,25.1322,99800.0
2005-11-10 10:05:00,40.95,40.99,40.89,40.9,117500.0,25.126,25.1506,25.0892,25.0953,117500.0
2005-11-10 10:10:00,40.92,41.03,40.87,40.99,117500.0,25.1076,25.1751,25.0769,25.1506,117500.0
2005-11-10 10:15:00,40.99,40.99,40.89,40.92,114600.0,25.1506,25.1506,25.0892,25.1076,114600.0
2005-11-10 10:20:00,40.91,40.97,40.89,40.9,190300.0,25.1015,25.1383,25.0892,25.0953,190300.0
2005-11-10 10:25:00,40.9,40.95,40.88,40.9,61000.0,25.0953,25.126,25.0831,25.0953,61000.0
2005-11-10 10:30:00,40.88,40.92,40.86,40.9,77700.0,25.0831,25.1076,25.0708,25.0953,77700.0
2005-11-10 10:35:00,40.9,40.96,40.9,40.94,61400.0,25.0953,25.1322,25.0953,25.1199,61400.0
2005-11-10 10:40:00,40.95,40.95,40.88,40.88,66100.0,25.126,25.126,25.0831,25.0831,66100.0
2005-11-10 10:45:00,40.89,40.93,40.82,40.93,46500.0,25.0892,25.1137,25.0462,25.1137,46500.0
2005-11-10 10:50:00,40.89,40.95,40.86,40.91,32300.0,25.0892,25.126,25.0708,25.1015,32300.0
2005-11-10 10:55:00,40.91,40.93,40.9,40.92,38600.0,25.1015,25.1137,25.0953,25.1076,38600.0
2005-11-10 11:00:00,40.92,41.03,40.9,40.97,137300.0,25.1076,25.1751,25.0953,25.1383,137300.0
2005-11-10 11:05:00,40.97,41.0,40.92,40.95,56200.0,25.1383,25.1567,25.1076,25.126,56200.0
2005-11-10 11:10:00,40.96,41.0,40.94,40.94,77200.0,25.1322,25.1567,25.1199,25.1199,77200.0
2005-11-10 11:15:00,40.97,41.03,40.94,40.99,122700.0,25.1383,25.1751,25.1199,25.1506,122700.0
2005-11-10 11:20:00,41.01,41.07,40.97,41.05,61800.0,25.1628,25.1996,25.1383,25.1874,61800.0
2005-11-10 11:25:00,41.03,41.07,41.0,41.05,81600.0,25.1751,25.1996,25.1567,25.1874,81600.0
2005-11-10 11:30:00,41.05,41.06,41.02,41.05,61500.0,25.1874,25.1935,25.169,25.1874,61500.0
2005-11-10 11:35:00,41.05,41.08,41.0,41.01,131400.0,25.1874,25.2058,25.1567,25.1628,131400.0
2005-11-10 11:40:00,41.01,41.09,40.98,41.07,74900.0,25.1628,25.2119,25.1444,25.1996,74900.0
2005-11-10 11:45:00,41.08,41.12,41.08,41.11,44000.0,25.2058,25.2303,25.2058,25.2242,44000.0
2005-11-10 11:50:00,41.11,41.22,41.1,41.18,62100.0,25.2242,25.2917,25.2181,25.2671,62100.0
2005-11-10 11:55:00,41.15,41.21,41.14,41.2,50400.0,25.2487,25.2855,25.2426,25.2794,50400.0
2005-11-10 12:00:00,41.19,41.2,41.15,41.15,38000.0,25.2733,25.2794,25.2487,25.2487,38000.0
2005-11-10 12:05:00,41.15,41.17,41.02,41.1,72600.0,25.2487,25.261,25.169,25.2181,72600.0
2005-11-10 12:10:00,41.09,41.1,40.99,41.0,64500.0,25.2119,25.2181,25.1506,25.1567,64500.0
2005-11-10 12:15:00,40.99,41.09,40.99,41.01,41400.0,25.1506,25.2119,25.1506,25.1628,41400.0
2005-11-10 12:20:00,41.01,41.01,40.91,40.98,96300.0,25.1628,25.1628,25.1015,25.1444,96300.0
2005-11-10 12:25:00,40.99,41.06,40.98,41.01,78000.0,25.1506,25.1935,25.1444,25.1628,78000.0
2005-11-10 12:30:00,41.02,41.06,40.96,41.01,47500.0,25.169,25.1935,25.1322,25.1628,47500.0
2005-11-10 12:35:00,41.02,41.08,41.01,41.06,143700.0,25.169,25.2058,25.1628,25.1935,143700.0
2005-11-10 12:40:00,41.05,41.07,41.03,41.04,86500.0,25.1874,25.1996,25.1751,25.1812,86500.0
2005-11-10 12:45:00,41.03,41.08,41.03,41.07,120900.0,25.1751,25.2058,25.1751,25.1996,120900.0
2005-11-10 12:50:00,41.07,41.07,41.0,41.01,52900.0,25.1996,25.1996,25.1567,25.1628,52900.0
2005-11-10 12:55:00,41.0,41.04,40.98,40.99,93400.0,25.1567,25.1812,25.1444,25.1506,93400.0
2005-11-10 13:00:00,41.0,41.15,40.99,41.11,91800.0,25.1567,25.2487,25.1506,25.2242,91800.0
2005-11-10 13:05:00,41.1,41.11,41.05,41.08,47700.0,25.2181,25.2242,25.1874,25.2058,47700.0
2005-11-10 13:10:00,41.09,41.09,41.04,41.08,39800.0,25.2119,25.2119,25.1812,25.2058,39800.0
2005-11-10 13:15:00,41.07,41.09,41.05,41.07,24900.0,25.1996,25.2119,25.1874,25.1996,24900.0
2005-11-10 13:20:00,41.07,41.11,41.07,41.11,62300.0,25.1996,25.2242,25.1996,25.2242,62300.0
2005-11-10 13:25:00,41.1,41.16,41.1,41.11,31000.0,25.2181,25.2549,25.2181,25.2242,31000.0
2005-11-10 13:30:00,41.11,41.17,41.1,41.13,88700.0,25.2242,25.261,25.2181,25.2365,88700.0
2005-11-10 13:35:00,41.11,41.18,41.11,41.16,62300.0,25.2242,25.2671,25.2242,25.2549,62300.0
2005-11-10 13:40:00,41.18,41.28,41.15,41.28,198700.0,25.2671,25.3285,25.2487,25.3285,198700.0
2005-11-10 13:45:00,41.29,41.3,41.24,41.26,100200.0,25.3346,25.3408,25.304,25.3162,100200.0
2005-11-10 13:50:00,41.25,41.41,41.24,41.41,141900.0,25.3101,25.4083,25.304,25.4083,141900.0
2005-11-10 13:55:00,41.39,41.55,41.38,41.44,231500.0,25.396,25.4942,25.3899,25.4267,231500.0
2005-11-10 14:00:00,41.44,41.47,41.39,41.42,137100.0,25.4267,25.4451,25.396,25.4144,137100.0
2005-11-10 14:05:00,41.4,41.43,41.31,41.37,84000.0,25.4021,25.4205,25.3469,25.3837,84000.0
2005-11-10 14:10:00,41.36,41.39,41.33,41.38,39400.0,25.3776,25.396,25.3592,25.3899,39400.0
2005-11-10 14:15:00,41.39,41.4,41.32,41.38,39900.0,25.396,25.4021,25.353,25.3899,39900.0
2005-11-10 14:20:00,41.38,41.44,41.35,41.43,42200.0,25.3899,25.4267,25.3714,25.4205,42200.0
2005-11-10 14:25:00,41.43,41.5,41.41,41.49,67400.0,25.4205,25.4635,25.4083,25.4573,67400.0
2005-11-10 14:30:00,41.49,41.52,41.43,41.45,71300.0,25.4573,25.4758,25.4205,25.4328,71300.0
2005-11-10 14:35:00,41.46,41.49,41.43,41.45,92000.0,25.4389,25.4573,25.4205,25.4328,92000.0
2005-11-10 14:40:00,41.46,41.47,41.4,41.41,81400.0,25.4389,25.4451,25.4021,25.4083,81400.0
2005-11-10 14:45:00,41.42,41.46,41.39,41.43,103800.0,25.4144,25.4389,25.396,25.4205,103800.0
2005-11-10 14:50:00,41.43,41.49,41.43,41.49,47700.0,25.4205,25.4573,25.4205,25.4573,47700.0
2005-11-10 14:55:00,41.49,41.76,41.49,41.75,378200.0,25.4573,25.623,25.4573,25.6169,378200.0
2005-11-10 15:00:00,41.75,41.87,41.7,41.85,229700.0,25.6169,25.6905,25.5862,25.6782,229700.0
2005-11-10 15:05:00,41.86,41.94,41.82,41.82,251900.0,25.6844,25.7335,25.6598,25.6598,251900.0
2005-11-10 15:10:00,41.81,41.88,41.78,41.88,189500.0,25.6537,25.6966,25.6353,25.6966,189500.0
2005-11-10 15:15:00,41.83,41.86,41.8,41.84,101500.0,25.666,25.6844,25.6476,25.6721,101500.0
2005-11-10 15:20:00,41.83,41.91,41.83,41.9,149300.0,25.666,25.715,25.666,25.7089,149300.0
2005-11-10 15:25:00,41.89,41.9,41.82,41.85,146800.0,25.7028,25.7089,25.6598,25.6782,146800.0
2005-11-10 15:30:00,41.85,41.88,41.84,41.84,123600.0,25.6782,25.6966,25.6721,25.6721,123600.0
2005-11-10 15:35:00,41.83,41.84,41.8,41.8,170100.0,25.666,25.6721,25.6476,25.6476,170100.0
2005-11-10 15:40:00,41.81,41.82,41.72,41.72,184300.0,25.6537,25.6598,25.5985,25.5985,184300.0
2005-11-10 15:45:00,41.72,41.74,41.65,41.67,182300.0,25.5985,25.6107,25.5555,25.5678,182300.0
2005-11-10 15:50:00,41.67,41.76,41.65,41.76,211000.0,25.5678,25.623,25.5555,25.623,211000.0
2005-11-10 15:55:00,41.75,41.9,41.75,41.8,455400.0,25.6169,25.7089,25.6169,25.6476,455400.0
2005-11-11 09:30:00,41.2,41.35,41.2,41.35,335600.0,25.2794,25.3714,25.2794,25.3714,335600.0
2005-11-11 09:35:00,41.33,41.43,41.33,41.43,354100.0,25.3592,25.4205,25.3592,25.4205,354100.0
2005-11-11 09:40:00,41.41,41.88,41.41,41.48,141200.0,25.4083,25.6966,25.4083,25.4512,141200.0
2005-11-11 09:45:00,41.49,41.55,41.48,41.51,194500.0,25.4573,25.4942,25.4512,25.4696,194500.0
2005-11-11 09:50:00,41.51,41.63,41.5,41.54,88400.0,25.4696,25.5432,25.4635,25.488,88400.0
2005-11-11 09:55:00,41.55,41.68,41.53,41.58,123600.0,25.4942,25.5739,25.4819,25.5126,123600.0
2005-11-11 10:00:00,41.62,41.73,41.59,41.6,82600.0,25.5371,25.6046,25.5187,25.5248,82600.0
2005-11-11 10:05:00,41.6,41.7,41.6,41.65,141200.0,25.5248,25.5862,25.5248,25.5555,141200.0
2005-11-11 10:10:00,41.65,41.66,41.55,41.55,54800.0,25.5555,25.5617,25.4942,25.4942,54800.0
2005-11-11 10:15:00,41.56,41.59,41.5,41.52,101400.0,25.5003,25.5187,25.4635,25.4758,101400.0
2005-11-11 10:20:00,41.52,41.6,41.51,41.57,56000.0,25.4758,25.5248,25.4696,25.5064,56000.0
2005-11-11 10:25:00,41.58,41.66,41.56,41.6,58000.0,25.5126,25.5617,25.5003,25.5248,58000.0
2005-11-11 10:30:00,41.6,41.68,41.58,41.62,74200.0,25.5248,25.5739,25.5126,25.5371,74200.0
2005-11-11 10:35:00,41.62,41.64,41.58,41.61,40000.0,25.5371,25.5494,25.5126,25.531,40000.0
2005-11-11 10:40:00,41.61,41.67,41.6,41.65,44300.0,25.531,25.5678,25.5248,25.5555,44300.0
2005-11-11 10:45:00,41.65,41.68,41.64,41.65,57800.0,25.5555,25.5739,25.5494,25.5555,57800.0
2005-11-11 10:50:00,41.65,41.66,41.6,41.61,24100.0,25.5555,25.5617,25.5248,25.531,24100.0
2005-11-11 10:55:00,41.61,41.68,41.61,41.65,21200.0,25.531,25.5739,25.531,25.5555,21200.0
2005-11-11 11:00:00,41.65,41.7,41.63,41.68,90800.0,25.5555,25.5862,25.5432,25.5739,90800.0
2005-11-11 11:05:00,41.68,41.69,41.65,41.69,31700.0,25.5739,25.5801,25.5555,25.5801,31700.0
2005-11-11 11:10:00,41.69,41.74,41.68,41.72,120500.0,25.5801,25.6107,25.5739,25.5985,120500.0
2005-11-11 11:15:00,41.71,41.75,41.68,41.71,97000.0,25.5923,25.6169,25.5739,25.5923,97000.0
2005-11-11 11:20:00,41.71,41.73,41.63,41.65,73000.0,25.5923,25.6046,25.5432,25.5555,73000.0
2005-11-11 11:25:00,41.67,41.71,41.64,41.7,50600.0,25.5678,25.5923,25.5494,25.5862,50600.0
2005-11-11 11:30:00,41.69,41.72,41.67,41.71,34800.0,25.5801,25.5985,25.5678,25.5923,34800.0
2005-11-11 11:35:00,41.72,41.72,41.66,41.7,129200.0,25.5985,25.5985,25.5617,25.5862,129200.0
2005-11-11 11:40:00,41.69,41.71,41.65,41.67,52400.0,25.5801,25.5923,25.5555,25.5678,52400.0
2005-11-11 11:45:00,41.66,41.71,41.66,41.7,39300.0,25.5617,25.5923,25.5617,25.5862,39300.0
2005-11-11 11:50:00,41.71,41.71,41.69,41.7,53200.0,25.5923,25.5923,25.5801,25.5862,53200.0
2005-11-11 11:55:00,41.69,41.71,41.69,41.7,21000.0,25.5801,25.5923,25.5801,25.5862,21000.0
2005-11-11 12:00:00,41.69,41.7,41.68,41.69,50400.0,25.5801,25.5862,25.5739,25.5801,50400.0
2005-11-11 12:05:00,41.69,41.72,41.69,41.7,26400.0,25.5801,25.5985,25.5801,25.5862,26400.0
2005-11-11 12:10:00,41.71,41.72,41.7,41.7,19600.0,25.5923,25.5985,25.5862,25.5862,19600.0
2005-11-11 12:15:00,41.71,41.71,41.7,41.7,31100.0,25.5923,25.5923,25.5862,25.5862,31100.0
2005-11-11 12:20:00,41.71,41.73,41.7,41.73,50300.0,25.5923,25.6046,25.5862,25.6046,50300.0
2005-11-11 12:25:00,41.72,41.8,41.72,41.8,87700.0,25.5985,25.6476,25.5985,25.6476,87700.0
2005-11-11 12:30:00,41.8,41.85,41.79,41.84,62100.0,25.6476,25.6782,25.6414,25.6721,62100.0
2005-11-11 12:35:00,41.85,41.87,41.82,41.85,38200.0,25.6782,25.6905,25.6598,25.6782,38200.0
2005-11-11 12:40:00,41.86,41.87,41.83,41.85,22300.0,25.6844,25.6905,25.666,25.6782,22300.0
2005-11-11 12:45:00,41.85,41.89,41.85,41.87,29000.0,25.6782,25.7028,25.6782,25.6905,29000.0
2005-11-11 12:50:00,41.87,41.88,41.8,41.8,30000.0,25.6905,25.6966,25.6476,25.6476,30000.0
2005-11-11 12:55:00,41.81,41.86,41.78,41.79,151900.0,25.6537,25.6844,25.6353,25.6414,151900.0
2005-11-11 13:00:00,41.78,41.81,41.77,41.8,43600.0,25.6353,25.6537,25.6291,25.6476,43600.0
2005-11-11 13:05:00,41.81,41.81,41.75,41.77,96900.0,25.6537,25.6537,25.6169,25.6291,96900.0
2005-11-11 13:10:00,41.76,41.81,41.75,41.79,40600.0,25.623,25.6537,25.6169,25.6414,40600.0
2005-11-11 13:15:00,41.79,41.81,41.77,41.79,27600.0,25.6414,25.6537,25.6291,25.6414,27600.0
2005-11-11 13:20:00,41.79,41.8,41.75,41.79,44600.0,25.6414,25.6476,25.6169,25.6414,44600.0
2005-11-11 13:25:00,41.8,41.8,41.76,41.78,53500.0,25.6476,25.6476,25.623,25.6353,53500.0
2005-11-11 13:30:00,41.77,41.8,41.74,41.76,171900.0,25.6291,25.6476,25.6107,25.623,171900.0
2005-11-11 13:35:00,41.78,41.79,41.74,41.76,103700.0,25.6353,25.6414,25.6107,25.623,103700.0
2005-11-11 13:40:00,41.75,41.78,41.73,41.74,54600.0,25.6169,25.6353,25.6046,25.6107,54600.0
2005-11-11 13:45:00,41.74,41.77,41.73,41.75,94200.0,25.6107,25.6291,25.6046,25.6169,94200.0
2005-11-11 13:50:00,41.75,41.76,41.74,41.74,28200.0,25.6169,25.623,25.6107,25.6107,28200.0
2005-11-11 13:55:00,41.75,41.78,41.74,41.78,43800.0,25.6169,25.6353,25.6107,25.6353,43800.0
2005-11-11 14:00:00,41.77,41.78,41.77,41.78,33700.0,25.6291,25.6353,25.6291,25.6353,33700.0
2005-11-11 14:05:00,41.77,41.8,41.77,41.78,798400.0,25.6291,25.6476,25.6291,25.6353,798400.0
2005-11-11 14:10:00,41.78,41.8,41.76,41.77,31100.0,25.6353,25.6476,25.623,25.6291,31100.0
2005-11-11 14:15:00,41.77,41.79,41.75,41.75,145900.0,25.6291,25.6414,25.6169,25.6169,145900.0
2005-11-11 14:20:00,41.74,41.77,41.74,41.77,40100.0,25.6107,25.6291,25.6107,25.6291,40100.0
2005-11-11 14:25:00,41.76,41.78,41.75,41.77,69800.0,25.623,25.6353,25.6169,25.6291,69800.0
2005-11-11 14:30:00,41.77,41.8,41.77,41.79,47400.0,25.6291,25.6476,25.6291,25.6414,47400.0
2005-11-11 14:35:00,41.79,41.8,41.77,41.8,86400.0,25.6414,25.6476,25.6291,25.6476,86400.0
2005-11-11 14:40:00,41.81,41.82,41.75,41.78,84600.0,25.6537,25.6598,25.6169,25.6353,84600.0
2005-11-11 14:45:00,41.8,41.83,41.78,41.79,84100.0,25.6476,25.666,25.6353,25.6414,84100.0
2005-11-11 14:50:00,41.8,41.81,41.77,41.81,87500.0,25.6476,25.6537,25.6291,25.6537,87500.0
2005-11-11 14:55:00,41.8,41.82,41.77,41.79,48700.0,25.6476,25.6598,25.6291,25.6414,48700.0
2005-11-11 15:00:00,41.79,41.83,41.79,41.82,34000.0,25.6414,25.666,25.6414,25.6598,34000.0
2005-11-11 15:05:00,41.83,41.87,41.8,41.82,163700.0,25.666,25.6905,25.6476,25.6598,163700.0
2005-11-11 15:10:00,41.81,41.87,41.81,41.83,82900.0,25.6537,25.6905,25.6537,25.666,82900.0
2005-11-11 15:15:00,41.82,41.83,41.8,41.81,125600.0,25.6598,25.666,25.6476,25.6537,125600.0
2005-11-11 15:20:00,41.8,41.84,41.77,41.78,112900.0,25.6476,25.6721,25.6291,25.6353,112900.0
2005-11-11 15:25:00,41.79,41.84,41.77,41.82,104400.0,25.6414,25.6721,25.6291,25.6598,104400.0
2005-11-11 15:30:00,41.82,41.85,41.81,41.85,84500.0,25.6598,25.6782,25.6537,25.6782,84500.0
2005-11-11 15:35:00,41.85,41.92,41.85,41.89,88100.0,25.6782,25.7212,25.6782,25.7028,88100.0
2005-11-11 15:40:00,41.9,41.97,41.89,41.97,124000.0,25.7089,25.7519,25.7028,25.7519,124000.0
2005-11-11 15:45:00,41.97,42.0,41.9,41.95,227600.0,25.7519,25.7703,25.7089,25.7396,227600.0
2005-11-11 15:50:00,41.95,41.98,41.92,41.93,163000.0,25.7396,25.758,25.7212,25.7273,163000.0
2005-11-11 15:55:00,41.94,41.95,41.87,41.9,273800.0,25.7335,25.7396,25.6905,25.7089,273800.0
2005-11-14 09:30:00,42.4,42.73,42.38,42.67,1140700.0,26.0157,26.2182,26.0034,26.1814,1140700.0
2005-11-14 09:35:00,42.68,42.96,42.64,42.92,509000.0,26.1875,26.3593,26.163,26.3348,509000.0
2005-11-14 09:40:00,42.89,42.92,42.8,42.9,435900.0,26.3164,26.3348,26.2611,26.3225,435900.0
2005-11-14 09:45:00,42.9,43.08,42.88,43.05,566300.0,26.3225,26.4329,26.3102,26.4145,566300.0
2005-11-14 09:50:00,43.08,43.2,42.97,43.04,546300.0,26.4329,26.5066,26.3654,26.4084,546300.0
2005-11-14 09:55:00,43.04,43.19,42.86,42.88,368700.0,26.4084,26.5004,26.2979,26.3102,368700.0
2005-11-14 10:00:00,42.88,42.92,42.79,42.79,369600.0,26.3102,26.3348,26.255,26.255,369600.0
2005-11-14 10:05:00,42.79,42.89,42.72,42.85,228500.0,26.255,26.3164,26.212,26.2918,228500.0
2005-11-14 10:10:00,42.83,42.89,42.76,42.88,180600.0,26.2795,26.3164,26.2366,26.3102,180600.0
2005-11-14 10:15:00,42.88,42.93,42.81,42.81,113200.0,26.3102,26.3409,26.2673,26.2673,113200.0
2005-11-14 10:20:00,42.81,42.81,42.63,42.63,141700.0,26.2673,26.2673,26.1568,26.1568,141700.0
2005-11-14 10:25:00,42.62,42.68,42.55,42.58,149800.0,26.1507,26.1875,26.1077,26.1261,149800.0
2005-11-14 10:30:00,42.56,42.69,42.51,42.56,253300.0,26.1139,26.1936,26.0832,26.1139,253300.0
2005-11-14 10:35:00,42.57,42.59,42.53,42.56,147000.0,26.12,26.1323,26.0955,26.1139,147000.0
2005-11-14 10:40:00,42.54,42.56,42.38,42.47,216400.0,26.1016,26.1139,26.0034,26.0587,216400.0
2005-11-14 10:45:00,42.46,42.55,42.43,42.52,100900.0,26.0525,26.1077,26.0341,26.0893,100900.0
2005-11-14 10:50:00,42.52,42.6,42.52,42.57,142200.0,26.0893,26.1384,26.0893,26.12,142200.0
2005-11-14 10:55:00,42.58,42.58,42.45,42.49,184500.0,26.1261,26.1261,26.0464,26.0709,184500.0
2005-11-14 11:00:00,42.46,42.5,42.43,42.46,99100.0,26.0525,26.0771,26.0341,26.0525,99100.0
2005-11-14 11:05:00,42.46,42.53,42.45,42.48,70600.0,26.0525,26.0955,26.0464,26.0648,70600.0
2005-11-14 11:10:00,42.47,42.5,42.46,42.5,80300.0,26.0587,26.0771,26.0525,26.0771,80300.0
2005-11-14 11:15:00,42.5,42.58,42.46,42.58,194900.0,26.0771,26.1261,26.0525,26.1261,194900.0
2005-11-14 11:20:00,42.56,42.6,42.52,42.54,126400.0,26.1139,26.1384,26.0893,26.1016,126400.0
2005-11-14 11:25:00,42.55,42.56,42.5,42.54,99700.0,26.1077,26.1139,26.0771,26.1016,99700.0
2005-11-14 11:30:00,42.54,42.58,42.5,42.54,116600.0,26.1016,26.1261,26.0771,26.1016,116600.0
2005-11-14 11:35:00,42.53,42.59,42.51,42.56,63900.0,26.0955,26.1323,26.0832,26.1139,63900.0
2005-11-14 11:40:00,42.57,42.7,42.56,42.7,121900.0,26.12,26.1998,26.1139,26.1998,121900.0
2005-11-14 11:45:00,42.67,42.69,42.54,42.56,137800.0,26.1814,26.1936,26.1016,26.1139,137800.0
2005-11-14 11:50:00,42.55,42.61,42.53,42.59,103100.0,26.1077,26.1446,26.0955,26.1323,103100.0
2005-11-14 11:55:00,42.58,42.63,42.57,42.58,66400.0,26.1261,26.1568,26.12,26.1261,66400.0
2005-11-14 12:00:00,42.59,42.62,42.56,42.58,51200.0,26.1323,26.1507,26.1139,26.1261,51200.0
2005-11-14 12:05:00,42.58,42.58,42.47,42.5,158500.0,26.1261,26.1261,26.0587,26.0771,158500.0
2005-11-14 12:10:00,42.5,42.54,42.49,42.52,37900.0,26.0771,26.1016,26.0709,26.0893,37900.0
2005-11-14 12:15:00,42.52,42.53,42.5,42.53,29500.0,26.0893,26.0955,26.0771,26.0955,29500.0
2005-11-14 12:20:00,42.52,42.55,42.52,42.54,35800.0,26.0893,26.1077,26.0893,26.1016,35800.0
2005-11-14 12:25:00,42.53,42.59,42.53,42.58,82400.0,26.0955,26.1323,26.0955,26.1261,82400.0
2005-11-14 12:30:00,42.59,42.59,42.57,42.59,62800.0,26.1323,26.1323,26.12,26.1323,62800.0
2005-11-14 12:35:00,42.59,42.59,42.57,42.59,30300.0,26.1323,26.1323,26.12,26.1323,30300.0
2005-11-14 12:40:00,42.59,42.59,42.56,42.58,50100.0,26.1323,26.1323,26.1139,26.1261,50100.0
2005-11-14 12:45:00,42.57,42.58,42.55,42.57,71000.0,26.12,26.1261,26.1077,26.12,71000.0
2005-11-14 12:50:00,42.57,42.58,42.56,42.57,40500.0,26.12,26.1261,26.1139,26.12,40500.0
2005-11-14 12:55:00,42.57,42.57,42.49,42.5,108300.0,26.12,26.12,26.0709,26.0771,108300.0
2005-11-14 13:00:00,42.5,42.55,42.45,42.49,83500.0,26.0771,26.1077,26.0464,26.0709,83500.0
2005-11-14 13:05:00,42.49,42.53,42.48,42.53,57000.0,26.0709,26.0955,26.0648,26.0955,57000.0
2005-11-14 13:10:00,42.53,42.57,42.52,42.55,51200.0,26.0955,26.12,26.0893,26.1077,51200.0
2005-11-14 13:15:00,42.54,42.59,42.54,42.57,51000.0,26.1016,26.1323,26.1016,26.12,51000.0
2005-11-14 13:20:00,42.57,42.58,42.51,42.54,65600.0,26.12,26.1261,26.0832,26.1016,65600.0
2005-11-14 13:25:00,42.53,42.57,42.53,42.57,32200.0,26.0955,26.12,26.0955,26.12,32200.0
2005-11-14 13:30:00,42.56,42.57,42.54,42.55,56000.0,26.1139,26.12,26.1016,26.1077,56000.0
2005-11-14 13:35:00,42.54,42.55,42.53,42.54,41500.0,26.1016,26.1077,26.0955,26.1016,41500.0
2005-11-14 13:40:00,42.54,42.62,42.54,42.61,82900.0,26.1016,26.1507,26.1016,26.1446,82900.0
2005-11-14 13:45:00,42.6,42.65,42.57,42.65,59800.0,26.1384,26.1691,26.12,26.1691,59800.0
2005-11-14 13:50:00,42.65,42.66,42.6,42.64,54100.0,26.1691,26.1752,26.1384,26.163,54100.0
2005-11-14 13:55:00,42.64,42.65,42.62,42.64,59100.0,26.163,26.1691,26.1507,26.163,59100.0
2005-11-14 14:00:00,42.63,42.7,42.63,42.69,94300.0,26.1568,26.1998,26.1568,26.1936,94300.0
2005-11-14 14:05:00,42.7,42.74,42.67,42.7,76900.0,26.1998,26.2243,26.1814,26.1998,76900.0
2005-11-14 14:10:00,42.7,42.7,42.6,42.6,115400.0,26.1998,26.1998,26.1384,26.1384,115400.0
2005-11-14 14:15:00,42.6,42.62,42.57,42.6,72400.0,26.1384,26.1507,26.12,26.1384,72400.0
2005-11-14 14:20:00,42.6,42.64,42.59,42.62,58400.0,26.1384,26.163,26.1323,26.1507,58400.0
2005-11-14 14:25:00,42.62,42.62,42.59,42.62,122000.0,26.1507,26.1507,26.1323,26.1507,122000.0
2005-11-14 14:30:00,42.61,42.64,42.61,42.63,70400.0,26.1446,26.163,26.1446,26.1568,70400.0
2005-11-14 14:35:00,42.62,42.63,42.58,42.58,104700.0,26.1507,26.1568,26.1261,26.1261,104700.0
2005-11-14 14:40:00,42.59,42.61,42.56,42.57,67600.0,26.1323,26.1446,26.1139,26.12,67600.0
2005-11-14 14:45:00,42.56,42.57,42.52,42.56,75200.0,26.1139,26.12,26.0893,26.1139,75200.0
2005-11-14 14:50:00,42.56,42.59,42.54,42.54,87600.0,26.1139,26.1323,26.1016,26.1016,87600.0
2005-11-14 14:55:00,42.54,42.58,42.53,42.55,99500.0,26.1016,26.1261,26.0955,26.1077,99500.0
2005-11-14 15:00:00,42.54,42.61,42.54,42.59,105700.0,26.1016,26.1446,26.1016,26.1323,105700.0
2005-11-14 15:05:00,42.58,42.58,42.52,42.53,132900.0,26.1261,26.1261,26.0893,26.0955,132900.0
2005-11-14 15:10:00,42.53,42.54,42.5,42.52,113200.0,26.0955,26.1016,26.0771,26.0893,113200.0
2005-11-14 15:15:00,42.52,42.56,42.48,42.49,202600.0,26.0893,26.1139,26.0648,26.0709,202600.0
2005-11-14 15:20:00,42.48,42.5,42.42,42.47,148600.0,26.0648,26.0771,26.028,26.0587,148600.0
2005-11-14 15:25:00,42.48,42.49,42.45,42.45,89200.0,26.0648,26.0709,26.0464,26.0464,89200.0
2005-11-14 15:30:00,42.46,42.52,42.42,42.52,198200.0,26.0525,26.0893,26.028,26.0893,198200.0
2005-11-14 15:35:00,42.53,42.57,42.5,42.54,184900.0,26.0955,26.12,26.0771,26.1016,184900.0
2005-11-14 15:40:00,42.54,42.58,42.52,42.56,157200.0,26.1016,26.1261,26.0893,26.1139,157200.0
2005-11-14 15:45:00,42.56,42.58,42.55,42.56,147800.0,26.1139,26.1261,26.1077,26.1139,147800.0
2005-11-14 15:50:00,42.56,42.57,42.46,42.47,277000.0,26.1139,26.12,26.0525,26.0587,277000.0
2005-11-14 15:55:00,42.47,42.58,42.46,42.56,415700.0,26.0587,26.1261,26.0525,26.1139,415700.0
2005-11-15 09:30:00,43.21,43.27,42.99,43.21,986500.0,26.5127,26.5495,26.3777,26.5127,986500.0
2005-11-15 09:35:00,43.2,43.21,43.0,43.08,487900.0,26.5066,26.5127,26.3838,26.4329,487900.0
2005-11-15 09:40:00,43.09,43.12,42.71,42.71,629500.0,26.4391,26.4575,26.2059,26.2059,629500.0
2005-11-15 09:45:00,42.7,42.73,42.39,42.66,626400.0,26.1998,26.2182,26.0096,26.1752,626400.0
2005-11-15 09:50:00,42.67,42.88,42.45,42.59,404000.0,26.1814,26.3102,26.0464,26.1323,404000.0
2005-11-15 09:55:00,42.57,42.73,42.51,42.7,216900.0,26.12,26.2182,26.0832,26.1998,216900.0
2005-11-15 10:00:00,42.69,42.86,42.59,42.74,286600.0,26.1936,26.2979,26.1323,26.2243,286600.0
2005-11-15 10:05:00,42.74,42.76,42.44,42.46,401200.0,26.2243,26.2366,26.0402,26.0525,401200.0
2005-11-15 10:10:00,42.46,42.52,42.33,42.42,310600.0,26.0525,26.0893,25.9728,26.028,310600.0
2005-11-15 10:15:00,42.42,42.66,42.25,42.36,317400.0,26.028,26.1752,25.9237,25.9912,317400.0
2005-11-15 10:20:00,42.35,42.47,42.28,42.41,245100.0,25.985,26.0587,25.9421,26.0218,245100.0
2005-11-15 10:25:00,42.4,42.44,42.25,42.31,245400.0,26.0157,26.0402,25.9237,25.9605,245400.0
2005-11-15 10:30:00,42.3,42.44,42.29,42.44,177100.0,25.9543,26.0402,25.9482,26.0402,177100.0
2005-11-15 10:35:00,42.44,42.45,42.2,42.2,176600.0,26.0402,26.0464,25.893,25.893,176600.0
2005-11-15 10:40:00,42.2,42.32,42.17,42.31,182200.0,25.893,25.9666,25.8746,25.9605,182200.0
2005-11-15 10:45:00,42.32,42.4,42.31,42.34,145800.0,25.9666,26.0157,25.9605,25.9789,145800.0
2005-11-15 10:50:00,42.35,42.47,42.32,42.47,136000.0,25.985,26.0587,25.9666,26.0587,136000.0
2005-11-15 10:55:00,42.46,42.57,42.4,42.53,216300.0,26.0525,26.12,26.0157,26.0955,216300.0
2005-11-15 11:00:00,42.53,42.59,42.5,42.5,111600.0,26.0955,26.1323,26.0771,26.0771,111600.0
2005-11-15 11:05:00,42.5,42.51,42.38,42.44,176600.0,26.0771,26.0832,26.0034,26.0402,176600.0
2005-11-15 11:10:00,42.44,42.5,42.39,42.48,103000.0,26.0402,26.0771,26.0096,26.0648,103000.0
2005-11-15 11:15:00,42.48,42.55,42.47,42.53,82100.0,26.0648,26.1077,26.0587,26.0955,82100.0
2005-11-15 11:20:00,42.53,42.55,42.51,42.55,91000.0,26.0955,26.1077,26.0832,26.1077,91000.0
2005-11-15 11:25:00,42.54,42.62,42.54,42.55,138100.0,26.1016,26.1507,26.1016,26.1077,138100.0
2005-11-15 11:30:00,42.54,42.58,42.52,42.56,73800.0,26.1016,26.1261,26.0893,26.1139,73800.0
2005-11-15 11:35:00,42.56,42.58,42.53,42.55,61100.0,26.1139,26.1261,26.0955,26.1077,61100.0
2005-11-15 11:40:00,42.54,42.58,42.54,42.55,65000.0,26.1016,26.1261,26.1016,26.1077,65000.0
2005-11-15 11:45:00,42.54,42.58,42.54,42.57,70000.0,26.1016,26.1261,26.1016,26.12,70000.0
2005-11-15 11:50:00,42.58,42.58,42.51,42.53,102000.0,26.1261,26.1261,26.0832,26.0955,102000.0
2005-11-15 11:55:00,42.52,42.57,42.51,42.54,70200.0,26.0893,26.12,26.0832,26.1016,70200.0
2005-11-15 12:00:00,42.54,42.6,42.53,42.57,108700.0,26.1016,26.1384,26.0955,26.12,108700.0
2005-11-15 12:05:00,42.56,42.58,42.52,42.55,63900.0,26.1139,26.1261,26.0893,26.1077,63900.0
2005-11-15 12:10:00,42.55,42.67,42.55,42.66,123000.0,26.1077,26.1814,26.1077,26.1752,123000.0
2005-11-15 12:15:00,42.66,42.73,42.66,42.72,164800.0,26.1752,26.2182,26.1752,26.212,164800.0
2005-11-15 12:20:00,42.71,42.72,42.6,42.64,116800.0,26.2059,26.212,26.1384,26.163,116800.0
2005-11-15 12:25:00,42.65,42.67,42.63,42.65,74500.0,26.1691,26.1814,26.1568,26.1691,74500.0
2005-11-15 12:30:00,42.65,42.69,42.61,42.62,72800.0,26.1691,26.1936,26.1446,26.1507,72800.0
2005-11-15 12:35:00,42.62,42.62,42.58,42.6,215400.0,26.1507,26.1507,26.1261,26.1384,215400.0
2005-11-15 12:40:00,42.6,42.62,42.59,42.62,87200.0,26.1384,26.1507,26.1323,26.1507,87200.0
2005-11-15 12:45:00,42.61,42.62,42.58,42.6,54200.0,26.1446,26.1507,26.1261,26.1384,54200.0
2005-11-15 12:50:00,42.6,42.64,42.59,42.6,50400.0,26.1384,26.163,26.1323,26.1384,50400.0
2005-11-15 12:55:00,42.6,42.66,42.59,42.65,69300.0,26.1384,26.1752,26.1323,26.1691,69300.0
2005-11-15 13:00:00,42.65,42.68,42.64,42.66,79900.0,26.1691,26.1875,26.163,26.1752,79900.0
2005-11-15 13:05:00,42.66,42.66,42.63,42.65,70400.0,26.1752,26.1752,26.1568,26.1691,70400.0
2005-11-15 13:10:00,42.65,42.65,42.6,42.6,62400.0,26.1691,26.1691,26.1384,26.1384,62400.0
2005-11-15 13:15:00,42.6,42.62,42.57,42.61,85900.0,26.1384,26.1507,26.12,26.1446,85900.0
2005-11-15 13:20:00,42.62,42.62,42.51,42.53,106500.0,26.1507,26.1507,26.0832,26.0955,106500.0
2005-11-15 13:25:00,42.54,42.54,42.38,42.43,135300.0,26.1016,26.1016,26.0034,26.0341,135300.0
2005-11-15 13:30:00,42.42,42.49,42.42,42.45,79100.0,26.028,26.0709,26.028,26.0464,79100.0
2005-11-15 13:35:00,42.46,42.5,42.45,42.48,92600.0,26.0525,26.0771,26.0464,26.0648,92600.0
2005-11-15 13:40:00,42.47,42.49,42.36,42.38,106500.0,26.0587,26.0709,25.9912,26.0034,106500.0
2005-11-15 13:45:00,42.38,42.42,42.35,42.36,106100.0,26.0034,26.028,25.985,25.9912,106100.0
2005-11-15 13:50:00,42.37,42.37,42.32,42.35,66100.0,25.9973,25.9973,25.9666,25.985,66100.0
2005-11-15 13:55:00,42.34,42.37,42.3,42.36,55600.0,25.9789,25.9973,25.9543,25.9912,55600.0
2005-11-15 14:00:00,42.36,42.37,42.28,42.29,152900.0,25.9912,25.9973,25.9421,25.9482,152900.0
2005-11-15 14:05:00,42.28,42.32,42.25,42.28,97800.0,25.9421,25.9666,25.9237,25.9421,97800.0
2005-11-15 14:10:00,42.26,42.3,42.24,42.27,122200.0,25.9298,25.9543,25.9175,25.9359,122200.0
2005-11-15 14:15:00,42.26,42.36,42.24,42.3,112500.0,25.9298,25.9912,25.9175,25.9543,112500.0
2005-11-15 14:20:00,42.3,42.37,42.3,42.35,105700.0,25.9543,25.9973,25.9543,25.985,105700.0
2005-11-15 14:25:00,42.36,42.39,42.34,42.34,46800.0,25.9912,26.0096,25.9789,25.9789,46800.0
2005-11-15 14:30:00,42.36,42.36,42.31,42.32,81200.0,25.9912,25.9912,25.9605,25.9666,81200.0
2005-11-15 14:35:00,42.32,42.35,42.31,42.34,48500.0,25.9666,25.985,25.9605,25.9789,48500.0
2005-11-15 14:40:00,42.35,42.38,42.29,42.32,99900.0,25.985,26.0034,25.9482,25.9666,99900.0
2005-11-15 14:45:00,42.31,42.37,42.31,42.36,56100.0,25.9605,25.9973,25.9605,25.9912,56100.0
2005-11-15 14:50:00,42.37,42.37,42.31,42.34,84100.0,25.9973,25.9973,25.9605,25.9789,84100.0
2005-11-15 14:55:00,42.33,42.35,42.31,42.31,78600.0,25.9728,25.985,25.9605,25.9605,78600.0
2005-11-15 15:00:00,42.31,42.33,42.25,42.28,199900.0,25.9605,25.9728,25.9237,25.9421,199900.0
2005-11-15 15:05:00,42.29,42.3,42.25,42.28,169200.0,25.9482,25.9543,25.9237,25.9421,169200.0
2005-11-15 15:10:00,42.27,42.28,42.21,42.21,191600.0,25.9359,25.9421,25.8991,25.8991,191600.0
2005-11-15 15:15:00,42.21,42.25,42.16,42.25,143900.0,25.8991,25.9237,25.8684,25.9237,143900.0
2005-11-15 15:20:00,42.25,42.28,42.22,42.28,124600.0,25.9237,25.9421,25.9053,25.9421,124600.0
2005-11-15 15:25:00,42.27,42.28,42.19,42.2,145800.0,25.9359,25.9421,25.8869,25.893,145800.0
2005-11-15 15:30:00,42.2,42.3,42.19,42.27,138300.0,25.893,25.9543,25.8869,25.9359,138300.0
2005-11-15 15:35:00,42.27,42.28,42.22,42.25,140500.0,25.9359,25.9421,25.9053,25.9237,140500.0
2005-11-15 15:40:00,42.23,42.33,42.23,42.32,194700.0,25.9114,25.9728,25.9114,25.9666,194700.0
2005-11-15 15:45:00,42.32,42.33,42.3,42.32,184900.0,25.9666,25.9728,25.9543,25.9666,184900.0
2005-11-15 15:50:00,42.32,42.33,42.25,42.27,220400.0,25.9666,25.9728,25.9237,25.9359,220400.0
2005-11-15 15:55:00,42.27,42.42,42.27,42.37,494500.0,25.9359,26.028,25.9359,25.9973,494500.0
2005-11-16 09:30:00,42.4,42.48,42.38,42.38,482800.0,26.0157,26.0648,26.0034,26.0034,482800.0
2005-11-16 09:35:00,42.38,42.43,42.33,42.39,287400.0,26.0034,26.0341,25.9728,26.0096,287400.0
2005-11-16 09:40:00,42.4,42.4,42.22,42.24,175800.0,26.0157,26.0157,25.9053,25.9175,175800.0
2005-11-16 09:45:00,42.23,42.24,41.85,41.88,371200.0,25.9114,25.9175,25.6782,25.6966,371200.0
2005-11-16 09:50:00,41.92,41.98,41.75,41.75,326200.0,25.7212,25.758,25.6169,25.6169,326200.0
2005-11-16 09:55:00,41.75,41.85,41.65,41.8,297700.0,25.6169,25.6782,25.5555,25.6476,297700.0
2005-11-16 10:00:00,41.81,41.84,41.55,41.59,248100.0,25.6537,25.6721,25.4942,25.5187,248100.0
2005-11-16 10:05:00,41.59,41.69,41.51,41.6,326100.0,25.5187,25.5801,25.4696,25.5248,326100.0
2005-11-16 10:10:00,41.6,41.72,41.6,41.69,238600.0,25.5248,25.5985,25.5248,25.5801,238600.0
2005-11-16 10:15:00,41.69,41.85,41.68,41.79,219800.0,25.5801,25.6782,25.5739,25.6414,219800.0
2005-11-16 10:20:00,41.81,41.89,41.8,41.84,196100.0,25.6537,25.7028,25.6476,25.6721,196100.0
2005-11-16 10:25:00,41.83,41.85,41.76,41.77,95100.0,25.666,25.6782,25.623,25.6291,95100.0
2005-11-16 10:30:00,41.77,41.83,41.6,41.83,211400.0,25.6291,25.666,25.5248,25.666,211400.0
2005-11-16 10:35:00,41.83,41.83,41.72,41.74,148300.0,25.666,25.666,25.5985,25.6107,148300.0
2005-11-16 10:40:00,41.72,41.8,41.71,41.71,107000.0,25.5985,25.6476,25.5923,25.5923,107000.0
2005-11-16 10:45:00,41.71,41.71,41.57,41.65,248600.0,25.5923,25.5923,25.5064,25.5555,248600.0
2005-11-16 10:50:00,41.66,41.78,41.57,41.78,134400.0,25.5617,25.6353,25.5064,25.6353,134400.0
2005-11-16 10:55:00,41.76,41.83,41.75,41.82,157000.0,25.623,25.666,25.6169,25.6598,157000.0
2005-11-16 11:00:00,41.81,41.81,41.74,41.77,93300.0,25.6537,25.6537,25.6107,25.6291,93300.0
2005-11-16 11:05:00,41.77,41.77,41.64,41.72,118300.0,25.6291,25.6291,25.5494,25.5985,118300.0
2005-11-16 11:10:00,41.72,41.74,41.69,41.7,64300.0,25.5985,25.6107,25.5801,25.5862,64300.0
2005-11-16 11:15:00,41.7,41.73,41.64,41.71,113700.0,25.5862,25.6046,25.5494,25.5923,113700.0
2005-11-16 11:20:00,41.7,41.74,41.67,41.69,64300.0,25.5862,25.6107,25.5678,25.5801,64300.0
2005-11-16 11:25:00,41.7,41.73,41.66,41.7,59200.0,25.5862,25.6046,25.5617,25.5862,59200.0
2005-11-16 11:30:00,41.71,41.76,41.71,41.71,114500.0,25.5923,25.623,25.5923,25.5923,114500.0
2005-11-16 11:35:00,41.71,41.78,41.71,41.75,129000.0,25.5923,25.6353,25.5923,25.6169,129000.0
2005-11-16 11:40:00,41.75,41.79,41.72,41.78,91000.0,25.6169,25.6414,25.5985,25.6353,91000.0
2005-11-16 11:45:00,41.78,41.85,41.77,41.84,136500.0,25.6353,25.6782,25.6291,25.6721,136500.0
2005-11-16 11:50:00,41.83,41.86,41.81,41.84,78200.0,25.666,25.6844,25.6537,25.6721,78200.0
2005-11-16 11:55:00,41.85,41.85,41.72,41.77,75200.0,25.6782,25.6782,25.5985,25.6291,75200.0
2005-11-16 12:00:00,41.76,41.86,41.76,41.81,53300.0,25.623,25.6844,25.623,25.6537,53300.0
2005-11-16 12:05:00,41.82,41.88,41.81,41.87,44000.0,25.6598,25.6966,25.6537,25.6905,44000.0
2005-11-16 12:10:00,41.88,41.9,41.86,41.88,54200.0,25.6966,25.7089,25.6844,25.6966,54200.0
2005-11-16 12:15:00,41.88,41.92,41.88,41.92,77800.0,25.6966,25.7212,25.6966,25.7212,77800.0
2005-11-16 12:20:00,41.92,41.97,41.89,41.96,73100.0,25.7212,25.7519,25.7028,25.7457,73100.0
2005-11-16 12:25:00,41.95,42.07,41.93,42.02,68000.0,25.7396,25.8132,25.7273,25.7825,68000.0
2005-11-16 12:30:00,42.01,42.04,41.95,42.0,100900.0,25.7764,25.7948,25.7396,25.7703,100900.0
2005-11-16 12:35:00,42.0,42.01,41.96,42.0,126300.0,25.7703,25.7764,25.7457,25.7703,126300.0
2005-11-16 12:40:00,42.0,42.08,42.0,42.06,48000.0,25.7703,25.8194,25.7703,25.8071,48000.0
2005-11-16 12:45:00,42.06,42.06,42.0,42.04,47500.0,25.8071,25.8071,25.7703,25.7948,47500.0
2005-11-16 12:50:00,42.03,42.06,42.02,42.02,86100.0,25.7887,25.8071,25.7825,25.7825,86100.0
2005-11-16 12:55:00,42.03,42.03,41.94,41.98,84900.0,25.7887,25.7887,25.7335,25.758,84900.0
2005-11-16 13:00:00,41.99,42.02,41.98,41.99,125100.0,25.7641,25.7825,25.758,25.7641,125100.0
2005-11-16 13:05:00,42.0,42.06,41.97,42.06,99600.0,25.7703,25.8071,25.7519,25.8071,99600.0
2005-11-16 13:10:00,42.06,42.08,42.04,42.06,54500.0,25.8071,25.8194,25.7948,25.8071,54500.0
2005-11-16 13:15:00,42.07,42.16,42.06,42.14,68900.0,25.8132,25.8684,25.8071,25.8562,68900.0
2005-11-16 13:20:00,42.14,42.15,42.09,42.14,52700.0,25.8562,25.8623,25.8255,25.8562,52700.0
2005-11-16 13:25:00,42.15,42.26,42.13,42.23,119800.0,25.8623,25.9298,25.85,25.9114,119800.0
2005-11-16 13:30:00,42.23,42.24,42.19,42.23,58200.0,25.9114,25.9175,25.8869,25.9114,58200.0
2005-11-16 13:35:00,42.23,42.23,42.18,42.22,58900.0,25.9114,25.9114,25.8807,25.9053,58900.0
2005-11-16 13:40:00,42.22,42.24,42.19,42.23,78100.0,25.9053,25.9175,25.8869,25.9114,78100.0
2005-11-16 13:45:00,42.23,42.28,42.23,42.28,53300.0,25.9114,25.9421,25.9114,25.9421,53300.0
2005-11-16 13:50:00,42.28,42.36,42.27,42.32,109100.0,25.9421,25.9912,25.9359,25.9666,109100.0
2005-11-16 13:55:00,42.34,42.34,42.23,42.27,62000.0,25.9789,25.9789,25.9114,25.9359,62000.0
2005-11-16 14:00:00,42.27,42.31,42.27,42.27,67700.0,25.9359,25.9605,25.9359,25.9359,67700.0
2005-11-16 14:05:00,42.27,42.29,42.23,42.27,65300.0,25.9359,25.9482,25.9114,25.9359,65300.0
2005-11-16 14:10:00,42.25,42.29,42.25,42.27,54800.0,25.9237,25.9482,25.9237,25.9359,54800.0
2005-11-16 14:15:00,42.27,42.28,42.2,42.21,84300.0,25.9359,25.9421,25.893,25.8991,84300.0
2005-11-16 14:20:00,42.2,42.27,42.2,42.27,77400.0,25.893,25.9359,25.893,25.9359,77400.0
2005-11-16 14:25:00,42.27,42.34,42.27,42.32,80300.0,25.9359,25.9789,25.9359,25.9666,80300.0
2005-11-16 14:30:00,42.34,42.37,42.33,42.37,42000.0,25.9789,25.9973,25.9728,25.9973,42000.0
2005-11-16 14:35:00,42.37,42.38,42.18,42.26,93500.0,25.9973,26.0034,25.8807,25.9298,93500.0
2005-11-16 14:40:00,42.26,42.34,42.26,42.27,62700.0,25.9298,25.9789,25.9298,25.9359,62700.0
2005-11-16 14:45:00,42.26,42.31,42.25,42.31,89900.0,25.9298,25.9605,25.9237,25.9605,89900.0
2005-11-16 14:50:00,42.31,42.31,42.28,42.28,64000.0,25.9605,25.9605,25.9421,25.9421,64000.0
2005-11-16 14:55:00,42.29,42.38,42.28,42.34,136300.0,25.9482,26.0034,25.9421,25.9789,136300.0
2005-11-16 15:00:00,42.33,42.4,42.31,42.38,82800.0,25.9728,26.0157,25.9605,26.0034,82800.0
2005-11-16 15:05:00,42.37,42.37,42.26,42.28,91700.0,25.9973,25.9973,25.9298,25.9421,91700.0
2005-11-16 15:10:00,42.29,42.31,42.27,42.28,47700.0,25.9482,25.9605,25.9359,25.9421,47700.0
2005-11-16 15:15:00,42.28,42.35,42.25,42.35,142900.0,25.9421,25.985,25.9237,25.985,142900.0
2005-11-16 15:20:00,42.35,42.38,42.33,42.37,87800.0,25.985,26.0034,25.9728,25.9973,87800.0
2005-11-16 15:25:00,42.37,42.37,42.3,42.37,96000.0,25.9973,25.9973,25.9543,25.9973,96000.0
2005-11-16 15:30:00,42.37,42.37,42.3,42.31,112200.0,25.9973,25.9973,25.9543,25.9605,112200.0
2005-11-16 15:35:00,42.31,42.36,42.29,42.36,123300.0,25.9605,25.9912,25.9482,25.9912,123300.0
2005-11-16 15:40:00,42.36,42.4,42.35,42.39,128600.0,25.9912,26.0157,25.985,26.0096,128600.0
2005-11-16 15:45:00,42.38,42.39,42.34,42.34,142900.0,26.0034,26.0096,25.9789,25.9789,142900.0
2005-11-16 15:50:00,42.35,42.35,42.16,42.17,281400.0,25.985,25.985,25.8684,25.8746,281400.0
2005-11-16 15:55:00,42.17,42.26,42.16,42.25,382200.0,25.8746,25.9298,25.8684,25.9237,382200.0
2005-11-17 09:30:00,42.4,42.42,42.34,42.4,322000.0,26.0157,26.028,25.9789,26.0157,322000.0
2005-11-17 09:35:00,42.41,42.49,42.39,42.46,133300.0,26.0218,26.0709,26.0096,26.0525,133300.0
2005-11-17 09:40:00,42.45,42.48,42.39,42.4,77300.0,26.0464,26.0648,26.0096,26.0157,77300.0
2005-11-17 09:45:00,42.4,42.49,42.37,42.44,75300.0,26.0157,26.0709,25.9973,26.0402,75300.0
2005-11-17 09:50:00,42.46,42.5,42.43,42.48,63800.0,26.0525,26.0771,26.0341,26.0648,63800.0
2005-11-17 09:55:00,42.48,42.48,42.37,42.37,100000.0,26.0648,26.0648,25.9973,25.9973,100000.0
2005-11-17 10:00:00,42.38,42.38,42.27,42.31,97400.0,26.0034,26.0034,25.9359,25.9605,97400.0
2005-11-17 10:05:00,42.31,42.36,42.3,42.33,67400.0,25.9605,25.9912,25.9543,25.9728,67400.0
2005-11-17 10:10:00,42.33,42.41,42.32,42.4,84200.0,25.9728,26.0218,25.9666,26.0157,84200.0
2005-11-17 10:15:00,42.4,42.45,42.34,42.42,99000.0,26.0157,26.0464,25.9789,26.028,99000.0
2005-11-17 10:20:00,42.43,42.43,42.3,42.32,40500.0,26.0341,26.0341,25.9543,25.9666,40500.0
2005-11-17 10:25:00,42.34,42.36,42.26,42.33,47700.0,25.9789,25.9912,25.9298,25.9728,47700.0
2005-11-17 10:30:00,42.34,42.35,42.27,42.32,60900.0,25.9789,25.985,25.9359,25.9666,60900.0
2005-11-17 10:35:00,42.33,42.38,42.31,42.35,48700.0,25.9728,26.0034,25.9605,25.985,48700.0
2005-11-17 10:40:00,42.35,42.39,42.33,42.37,59500.0,25.985,26.0096,25.9728,25.9973,59500.0
2005-11-17 10:45:00,42.37,42.38,42.32,42.34,47900.0,25.9973,26.0034,25.9666,25.9789,47900.0
2005-11-17 10:50:00,42.34,42.35,42.27,42.29,56700.0,25.9789,25.985,25.9359,25.9482,56700.0
2005-11-17 10:55:00,42.29,42.31,42.26,42.3,58000.0,25.9482,25.9605,25.9298,25.9543,58000.0
2005-11-17 11:00:00,42.3,42.31,42.16,42.17,141100.0,25.9543,25.9605,25.8684,25.8746,141100.0
2005-11-17 11:05:00,42.17,42.25,42.16,42.23,91700.0,25.8746,25.9237,25.8684,25.9114,91700.0
2005-11-17 11:10:00,42.24,42.3,42.24,42.24,50600.0,25.9175,25.9543,25.9175,25.9175,50600.0
2005-11-17 11:15:00,42.24,42.26,42.21,42.23,32800.0,25.9175,25.9298,25.8991,25.9114,32800.0
2005-11-17 11:20:00,42.24,42.29,42.22,42.29,38600.0,25.9175,25.9482,25.9053,25.9482,38600.0
2005-11-17 11:25:00,42.29,42.3,42.22,42.22,43900.0,25.9482,25.9543,25.9053,25.9053,43900.0
2005-11-17 11:30:00,42.23,42.36,42.15,42.16,68600.0,25.9114,25.9912,25.8623,25.8684,68600.0
2005-11-17 11:35:00,42.16,42.25,42.15,42.19,73100.0,25.8684,25.9237,25.8623,25.8869,73100.0
2005-11-17 11:40:00,42.19,42.19,42.11,42.12,91600.0,25.8869,25.8869,25.8378,25.8439,91600.0
2005-11-17 11:45:00,42.12,42.14,42.01,42.05,81800.0,25.8439,25.8562,25.7764,25.801,81800.0
2005-11-17 11:50:00,42.05,42.12,42.03,42.12,36300.0,25.801,25.8439,25.7887,25.8439,36300.0
2005-11-17 11:55:00,42.13,42.15,42.05,42.05,100500.0,25.85,25.8623,25.801,25.801,100500.0
2005-11-17 12:00:00,42.08,42.1,42.05,42.07,78700.0,25.8194,25.8316,25.801,25.8132,78700.0
2005-11-17 12:05:00,42.07,42.09,42.04,42.06,104500.0,25.8132,25.8255,25.7948,25.8071,104500.0
2005-11-17 12:10:00,42.06,42.09,42.03,42.04,60800.0,25.8071,25.8255,25.7887,25.7948,60800.0
2005-11-17 12:15:00,42.04,42.11,42.03,42.08,43500.0,25.7948,25.8378,25.7887,25.8194,43500.0
2005-11-17 12:20:00,42.09,42.15,42.08,42.14,89300.0,25.8255,25.8623,25.8194,25.8562,89300.0
2005-11-17 12:25:00,42.15,42.16,42.08,42.16,56900.0,25.8623,25.8684,25.8194,25.8684,56900.0
2005-11-17 12:30:00,42.15,42.26,42.14,42.18,59600.0,25.8623,25.9298,25.8562,25.8807,59600.0
2005-11-17 12:35:00,42.18,42.2,42.14,42.15,75500.0,25.8807,25.893,25.8562,25.8623,75500.0
2005-11-17 12:40:00,42.15,42.16,42.11,42.11,49900.0,25.8623,25.8684,25.8378,25.8378,49900.0
2005-11-17 12:45:00,42.12,42.12,42.1,42.1,39700.0,25.8439,25.8439,25.8316,25.8316,39700.0
2005-11-17 12:50:00,42.09,42.12,42.08,42.09,60300.0,25.8255,25.8439,25.8194,25.8255,60300.0
2005-11-17 12:55:00,42.1,42.17,42.1,42.15,77600.0,25.8316,25.8746,25.8316,25.8623,77600.0
2005-11-17 13:00:00,42.15,42.15,42.09,42.1,62100.0,25.8623,25.8623,25.8255,25.8316,62100.0
2005-11-17 13:05:00,42.1,42.12,42.08,42.09,90800.0,25.8316,25.8439,25.8194,25.8255,90800.0
2005-11-17 13:10:00,42.08,42.12,42.07,42.08,61200.0,25.8194,25.8439,25.8132,25.8194,61200.0
2005-11-17 13:15:00,42.08,42.12,42.06,42.11,36300.0,25.8194,25.8439,25.8071,25.8378,36300.0
2005-11-17 13:20:00,42.11,42.14,42.09,42.13,35400.0,25.8378,25.8562,25.8255,25.85,35400.0
2005-11-17 13:25:00,42.12,42.14,42.11,42.12,23700.0,25.8439,25.8562,25.8378,25.8439,23700.0
2005-11-17 13:30:00,42.11,42.16,42.11,42.15,31500.0,25.8378,25.8684,25.8378,25.8623,31500.0
2005-11-17 13:35:00,42.14,42.2,42.14,42.19,52700.0,25.8562,25.893,25.8562,25.8869,52700.0
2005-11-17 13:40:00,42.19,42.22,42.19,42.21,64200.0,25.8869,25.9053,25.8869,25.8991,64200.0
2005-11-17 13:45:00,42.21,42.22,42.16,42.21,80800.0,25.8991,25.9053,25.8684,25.8991,80800.0
2005-11-17 13:50:00,42.19,42.22,42.19,42.22,28400.0,25.8869,25.9053,25.8869,25.9053,28400.0
2005-11-17 13:55:00,42.21,42.29,42.21,42.28,102100.0,25.8991,25.9482,25.8991,25.9421,102100.0
2005-11-17 14:00:00,42.27,42.28,42.24,42.27,31300.0,25.9359,25.9421,25.9175,25.9359,31300.0
2005-11-17 14:05:00,42.28,42.32,42.27,42.31,69300.0,25.9421,25.9666,25.9359,25.9605,69300.0
2005-11-17 14:10:00,42.3,42.36,42.3,42.34,90200.0,25.9543,25.9912,25.9543,25.9789,90200.0
2005-11-17 14:15:00,42.35,42.43,42.33,42.41,128000.0,25.985,26.0341,25.9728,26.0218,128000.0
2005-11-17 14:20:00,42.42,42.47,42.42,42.45,161200.0,26.028,26.0587,26.028,26.0464,161200.0
2005-11-17 14:25:00,42.46,42.51,42.44,42.5,247900.0,26.0525,26.0832,26.0402,26.0771,247900.0
2005-11-17 14:30:00,42.5,42.54,42.47,42.53,188700.0,26.0771,26.1016,26.0587,26.0955,188700.0
2005-11-17 14:35:00,42.53,42.57,42.51,42.56,125400.0,26.0955,26.12,26.0832,26.1139,125400.0
2005-11-17 14:40:00,42.54,42.59,42.47,42.48,131200.0,26.1016,26.1323,26.0587,26.0648,131200.0
2005-11-17 14:45:00,42.49,42.5,42.4,42.42,91200.0,26.0709,26.0771,26.0157,26.028,91200.0
2005-11-17 14:50:00,42.39,42.48,42.39,42.47,76800.0,26.0096,26.0648,26.0096,26.0587,76800.0
2005-11-17 14:55:00,42.46,42.5,42.46,42.46,55300.0,26.0525,26.0771,26.0525,26.0525,55300.0
2005-11-17 15:00:00,42.47,42.5,42.46,42.49,62100.0,26.0587,26.0771,26.0525,26.0709,62100.0
2005-11-17 15:05:00,42.5,42.5,42.44,42.46,117000.0,26.0771,26.0771,26.0402,26.0525,117000.0
2005-11-17 15:10:00,42.46,42.5,42.45,42.49,75000.0,26.0525,26.0771,26.0464,26.0709,75000.0
2005-11-17 15:15:00,42.48,42.55,42.48,42.55,116200.0,26.0648,26.1077,26.0648,26.1077,116200.0
2005-11-17 15:20:00,42.54,42.56,42.5,42.5,88900.0,26.1016,26.1139,26.0771,26.0771,88900.0
2005-11-17 15:25:00,42.49,42.56,42.49,42.53,98300.0,26.0709,26.1139,26.0709,26.0955,98300.0
2005-11-17 15:30:00,42.53,42.54,42.49,42.52,61000.0,26.0955,26.1016,26.0709,26.0893,61000.0
2005-11-17 15:35:00,42.52,42.57,42.52,42.56,65800.0,26.0893,26.12,26.0893,26.1139,65800.0
2005-11-17 15:40:00,42.55,42.57,42.51,42.51,103800.0,26.1077,26.12,26.0832,26.0832,103800.0
2005-11-17 15:45:00,42.52,42.57,42.49,42.56,192000.0,26.0893,26.12,26.0709,26.1139,192000.0
2005-11-17 15:50:00,42.56,42.58,42.53,42.55,177200.0,26.1139,26.1261,26.0955,26.1077,177200.0
2005-11-17 15:55:00,42.54,42.57,42.51,42.52,153600.0,26.1016,26.12,26.0832,26.0893,153600.0
2005-11-18 09:30:00,43.2,43.22,42.58,42.6,1470600.0,26.5066,26.5188,26.1261,26.1384,1470600.0
2005-11-18 09:35:00,42.57,42.68,42.52,42.66,185800.0,26.12,26.1875,26.0893,26.1752,185800.0
2005-11-18 09:40:00,42.6,42.68,42.6,42.63,133400.0,26.1384,26.1875,26.1384,26.1568,133400.0
2005-11-18 09:45:00,42.63,42.63,42.53,42.53,85500.0,26.1568,26.1568,26.0955,26.0955,85500.0
2005-11-18 09:50:00,42.54,42.61,42.5,42.59,112500.0,26.1016,26.1446,26.0771,26.1323,112500.0
2005-11-18 09:55:00,42.58,42.61,42.56,42.57,89100.0,26.1261,26.1446,26.1139,26.12,89100.0
2005-11-18 10:00:00,42.57,42.6,42.55,42.58,134500.0,26.12,26.1384,26.1077,26.1261,134500.0
2005-11-18 10:05:00,42.59,42.68,42.58,42.66,133800.0,26.1323,26.1875,26.1261,26.1752,133800.0
2005-11-18 10:10:00,42.66,42.67,42.56,42.58,87000.0,26.1752,26.1814,26.1139,26.1261,87000.0
2005-11-18 10:15:00,42.59,42.6,42.52,42.54,81400.0,26.1323,26.1384,26.0893,26.1016,81400.0
2005-11-18 10:20:00,42.54,42.56,42.49,42.49,94600.0,26.1016,26.1139,26.0709,26.0709,94600.0
2005-11-18 10:25:00,42.5,42.5,42.46,42.47,62900.0,26.0771,26.0771,26.0525,26.0587,62900.0
2005-11-18 10:30:00,42.47,42.5,42.46,42.49,73500.0,26.0587,26.0771,26.0525,26.0709,73500.0
2005-11-18 10:35:00,42.49,42.51,42.4,42.4,129300.0,26.0709,26.0832,26.0157,26.0157,129300.0
2005-11-18 10:40:00,42.4,42.42,42.26,42.38,144800.0,26.0157,26.028,25.9298,26.0034,144800.0
2005-11-18 10:45:00,42.39,42.41,42.32,42.35,84800.0,26.0096,26.0218,25.9666,25.985,84800.0
2005-11-18 10:50:00,42.35,42.39,42.32,42.36,56500.0,25.985,26.0096,25.9666,25.9912,56500.0
2005-11-18 10:55:00,42.37,42.39,42.33,42.37,44000.0,25.9973,26.0096,25.9728,25.9973,44000.0
2005-11-18 11:00:00,42.37,42.42,42.33,42.34,121100.0,25.9973,26.028,25.9728,25.9789,121100.0
2005-11-18 11:05:00,42.33,42.45,42.32,42.45,60700.0,25.9728,26.0464,25.9666,26.0464,60700.0
2005-11-18 11:10:00,42.44,42.51,42.4,42.4,85600.0,26.0402,26.0832,26.0157,26.0157,85600.0
2005-11-18 11:15:00,42.4,42.46,42.37,42.39,75300.0,26.0157,26.0525,25.9973,26.0096,75300.0
2005-11-18 11:20:00,42.39,42.43,42.38,42.38,60600.0,26.0096,26.0341,26.0034,26.0034,60600.0
2005-11-18 11:25:00,42.38,42.41,42.33,42.34,61500.0,26.0034,26.0218,25.9728,25.9789,61500.0
2005-11-18 11:30:00,42.34,42.35,42.32,42.33,46000.0,25.9789,25.985,25.9666,25.9728,46000.0
2005-11-18 11:35:00,42.33,42.33,42.24,42.27,130700.0,25.9728,25.9728,25.9175,25.9359,130700.0
2005-11-18 11:40:00,42.28,42.32,42.27,42.31,51300.0,25.9421,25.9666,25.9359,25.9605,51300.0
2005-11-18 11:45:00,42.33,42.35,42.31,42.31,34100.0,25.9728,25.985,25.9605,25.9605,34100.0
2005-11-18 11:50:00,42.33,42.33,42.29,42.29,30600.0,25.9728,25.9728,25.9482,25.9482,30600.0
2005-11-18 11:55:00,42.3,42.3,42.27,42.3,30600.0,25.9543,25.9543,25.9359,25.9543,30600.0
2005-11-18 12:00:00,42.3,42.35,42.29,42.35,28400.0,25.9543,25.985,25.9482,25.985,28400.0
2005-11-18 12:05:00,42.36,42.37,42.34,42.37,26900.0,25.9912,25.9973,25.9789,25.9973,26900.0
2005-11-18 12:10:00,42.37,42.4,42.36,42.39,20600.0,25.9973,26.0157,25.9912,26.0096,20600.0
2005-11-18 12:15:00,42.39,42.45,42.39,42.43,49600.0,26.0096,26.0464,26.0096,26.0341,49600.0
2005-11-18 12:20:00,42.43,42.43,42.35,42.36,33700.0,26.0341,26.0341,25.985,25.9912,33700.0
2005-11-18 12:25:00,42.36,42.44,42.36,42.38,75200.0,25.9912,26.0402,25.9912,26.0034,75200.0
2005-11-18 12:30:00,42.37,42.38,42.31,42.33,52100.0,25.9973,26.0034,25.9605,25.9728,52100.0
2005-11-18 12:35:00,42.31,42.34,42.25,42.3,51400.0,25.9605,25.9789,25.9237,25.9543,51400.0
2005-11-18 12:40:00,42.3,42.3,42.25,42.26,37700.0,25.9543,25.9543,25.9237,25.9298,37700.0
2005-11-18 12:45:00,42.27,42.32,42.27,42.31,24600.0,25.9359,25.9666,25.9359,25.9605,24600.0
2005-11-18 12:50:00,42.3,42.31,42.29,42.31,17500.0,25.9543,25.9605,25.9482,25.9605,17500.0
2005-11-18 12:55:00,42.31,42.31,42.29,42.3,23900.0,25.9605,25.9605,25.9482,25.9543,23900.0
2005-11-18 13:00:00,42.3,42.34,42.29,42.32,28900.0,25.9543,25.9789,25.9482,25.9666,28900.0
2005-11-18 13:05:00,42.32,42.32,42.3,42.31,35200.0,25.9666,25.9666,25.9543,25.9605,35200.0
2005-11-18 13:10:00,42.3,42.31,42.28,42.28,33000.0,25.9543,25.9605,25.9421,25.9421,33000.0
2005-11-18 13:15:00,42.28,42.31,42.28,42.3,29400.0,25.9421,25.9605,25.9421,25.9543,29400.0
2005-11-18 13:20:00,42.3,42.31,42.27,42.27,36400.0,25.9543,25.9605,25.9359,25.9359,36400.0
2005-11-18 13:25:00,42.27,42.28,42.25,42.27,32900.0,25.9359,25.9421,25.9237,25.9359,32900.0
2005-11-18 13:30:00,42.27,42.28,42.25,42.26,51000.0,25.9359,25.9421,25.9237,25.9298,51000.0
2005-11-18 13:35:00,42.27,42.32,42.26,42.3,60700.0,25.9359,25.9666,25.9298,25.9543,60700.0
2005-11-18 13:40:00,42.3,42.31,42.26,42.27,46400.0,25.9543,25.9605,25.9298,25.9359,46400.0
2005-11-18 13:45:00,42.27,42.28,42.26,42.27,32000.0,25.9359,25.9421,25.9298,25.9359,32000.0
2005-11-18 13:50:00,42.27,42.28,42.26,42.28,37400.0,25.9359,25.9421,25.9298,25.9421,37400.0
2005-11-18 13:55:00,42.28,42.35,42.28,42.32,53300.0,25.9421,25.985,25.9421,25.9666,53300.0
2005-11-18 14:00:00,42.33,42.34,42.31,42.32,29300.0,25.9728,25.9789,25.9605,25.9666,29300.0
2005-11-18 14:05:00,42.32,42.37,42.29,42.34,63700.0,25.9666,25.9973,25.9482,25.9789,63700.0
2005-11-18 14:10:00,42.34,42.38,42.33,42.35,28800.0,25.9789,26.0034,25.9728,25.985,28800.0
2005-11-18 14:15:00,42.36,42.38,42.34,42.38,43000.0,25.9912,26.0034,25.9789,26.0034,43000.0
2005-11-18 14:20:00,42.38,42.4,42.36,42.39,42500.0,26.0034,26.0157,25.9912,26.0096,42500.0
2005-11-18 14:25:00,42.39,42.39,42.31,42.33,53600.0,26.0096,26.0096,25.9605,25.9728,53600.0
2005-11-18 14:30:00,42.33,42.38,42.31,42.37,44100.0,25.9728,26.0034,25.9605,25.9973,44100.0
2005-11-18 14:35:00,42.38,42.4,42.37,42.38,46000.0,26.0034,26.0157,25.9973,26.0034,46000.0
2005-11-18 14:40:00,42.38,42.41,42.38,42.39,39000.0,26.0034,26.0218,26.0034,26.0096,39000.0
2005-11-18 14:45:00,42.39,42.4,42.32,42.35,59500.0,26.0096,26.0157,25.9666,25.985,59500.0
2005-11-18 14:50:00,42.33,42.36,42.31,42.34,37800.0,25.9728,25.9912,25.9605,25.9789,37800.0
2005-11-18 14:55:00,42.35,42.36,42.33,42.35,52800.0,25.985,25.9912,25.9728,25.985,52800.0
2005-11-18 15:00:00,42.36,42.38,42.35,42.36,25600.0,25.9912,26.0034,25.985,25.9912,25600.0
2005-11-18 15:05:00,42.36,42.4,42.35,42.39,64100.0,25.9912,26.0157,25.985,26.0096,64100.0
2005-11-18 15:10:00,42.39,42.45,42.37,42.44,95000.0,26.0096,26.0464,25.9973,26.0402,95000.0
2005-11-18 15:15:00,42.43,42.44,42.37,42.38,56300.0,26.0341,26.0402,25.9973,26.0034,56300.0
2005-11-18 15:20:00,42.37,42.39,42.34,42.37,44200.0,25.9973,26.0096,25.9789,25.9973,44200.0
2005-11-18 15:25:00,42.37,42.37,42.31,42.36,44200.0,25.9973,25.9973,25.9605,25.9912,44200.0
2005-11-18 15:30:00,42.37,42.37,42.33,42.35,33900.0,25.9973,25.9973,25.9728,25.985,33900.0
2005-11-18 15:35:00,42.36,42.4,42.35,42.39,65800.0,25.9912,26.0157,25.985,26.0096,65800.0
2005-11-18 15:40:00,42.4,42.54,42.39,42.53,203900.0,26.0157,26.1016,26.0096,26.0955,203900.0
2005-11-18 15:45:00,42.53,42.55,42.47,42.5,195000.0,26.0955,26.1077,26.0587,26.0771,195000.0
2005-11-18 15:50:00,42.5,42.5,42.41,42.41,378600.0,26.0771,26.0771,26.0218,26.0218,378600.0
2005-11-18 15:55:00,42.45,42.45,42.4,42.42,409400.0,26.0464,26.0464,26.0157,26.028,409400.0
2005-11-21 09:30:00,42.12,42.2,42.02,42.09,423400.0,25.8439,25.893,25.7825,25.8255,423400.0
2005-11-21 09:35:00,42.07,42.1,42.05,42.09,125500.0,25.8132,25.8316,25.801,25.8255,125500.0
2005-11-21 09:40:00,42.09,42.12,42.03,42.03,140200.0,25.8255,25.8439,25.7887,25.7887,140200.0
2005-11-21 09:45:00,42.03,42.11,42.02,42.07,94600.0,25.7887,25.8378,25.7825,25.8132,94600.0
2005-11-21 09:50:00,42.07,42.12,42.06,42.07,80500.0,25.8132,25.8439,25.8071,25.8132,80500.0
2005-11-21 09:55:00,42.08,42.09,41.89,42.05,191500.0,25.8194,25.8255,25.7028,25.801,191500.0
2005-11-21 10:00:00,42.05,42.14,42.04,42.05,106900.0,25.801,25.8562,25.7948,25.801,106900.0
2005-11-21 10:05:00,42.07,42.09,42.04,42.09,58200.0,25.8132,25.8255,25.7948,25.8255,58200.0
2005-11-21 10:10:00,42.09,42.11,41.99,42.07,116700.0,25.8255,25.8378,25.7641,25.8132,116700.0
2005-11-21 10:15:00,42.07,42.1,42.06,42.09,60200.0,25.8132,25.8316,25.8071,25.8255,60200.0
2005-11-21 10:20:00,42.08,42.12,42.06,42.12,135200.0,25.8194,25.8439,25.8071,25.8439,135200.0
2005-11-21 10:25:00,42.11,42.24,42.11,42.17,106900.0,25.8378,25.9175,25.8378,25.8746,106900.0
2005-11-21 10:30:00,42.17,42.19,42.13,42.18,71900.0,25.8746,25.8869,25.85,25.8807,71900.0
2005-11-21 10:35:00,42.18,42.23,42.18,42.22,57900.0,25.8807,25.9114,25.8807,25.9053,57900.0
2005-11-21 10:40:00,42.23,42.23,42.2,42.21,71400.0,25.9114,25.9114,25.893,25.8991,71400.0
2005-11-21 10:45:00,42.22,42.22,42.16,42.18,25700.0,25.9053,25.9053,25.8684,25.8807,25700.0
2005-11-21 10:50:00,42.19,42.23,42.18,42.22,54700.0,25.8869,25.9114,25.8807,25.9053,54700.0
2005-11-21 10:55:00,42.22,42.23,42.2,42.23,64300.0,25.9053,25.9114,25.893,25.9114,64300.0
2005-11-21 11:00:00,42.22,42.31,42.22,42.26,130800.0,25.9053,25.9605,25.9053,25.9298,130800.0
2005-11-21 11:05:00,42.26,42.3,42.25,42.28,34200.0,25.9298,25.9543,25.9237,25.9421,34200.0
2005-11-21 11:10:00,42.27,42.27,42.22,42.25,79900.0,25.9359,25.9359,25.9053,25.9237,79900.0
2005-11-21 11:15:00,42.26,42.26,42.21,42.23,56200.0,25.9298,25.9298,25.8991,25.9114,56200.0
2005-11-21 11:20:00,42.23,42.27,42.23,42.24,72900.0,25.9114,25.9359,25.9114,25.9175,72900.0
2005-11-21 11:25:00,42.25,42.27,42.24,42.24,30600.0,25.9237,25.9359,25.9175,25.9175,30600.0
2005-11-21 11:30:00,42.25,42.27,42.21,42.26,56600.0,25.9237,25.9359,25.8991,25.9298,56600.0
2005-11-21 11:35:00,42.25,42.26,42.17,42.17,77900.0,25.9237,25.9298,25.8746,25.8746,77900.0
2005-11-21 11:40:00,42.17,42.21,42.11,42.15,111200.0,25.8746,25.8991,25.8378,25.8623,111200.0
2005-11-21 11:45:00,42.15,42.2,42.11,42.13,77400.0,25.8623,25.893,25.8378,25.85,77400.0
2005-11-21 11:50:00,42.12,42.16,42.11,42.13,39900.0,25.8439,25.8684,25.8378,25.85,39900.0
2005-11-21 11:55:00,42.12,42.13,42.07,42.08,74300.0,25.8439,25.85,25.8132,25.8194,74300.0
2005-11-21 12:00:00,42.07,42.11,42.06,42.11,43500.0,25.8132,25.8378,25.8071,25.8378,43500.0
2005-11-21 12:05:00,42.11,42.12,42.07,42.08,41200.0,25.8378,25.8439,25.8132,25.8194,41200.0
2005-11-21 12:10:00,42.08,42.15,42.06,42.07,67100.0,25.8194,25.8623,25.8071,25.8132,67100.0
2005-11-21 12:15:00,42.06,42.09,42.04,42.08,45200.0,25.8071,25.8255,25.7948,25.8194,45200.0
2005-11-21 12:20:00,42.07,42.11,42.06,42.09,46700.0,25.8132,25.8378,25.8071,25.8255,46700.0
2005-11-21 12:25:00,42.09,42.1,42.01,42.03,33200.0,25.8255,25.8316,25.7764,25.7887,33200.0
2005-11-21 12:30:00,42.03,42.1,42.02,42.09,37300.0,25.7887,25.8316,25.7825,25.8255,37300.0
2005-11-21 12:35:00,42.08,42.1,42.08,42.1,30300.0,25.8194,25.8316,25.8194,25.8316,30300.0
2005-11-21 12:40:00,42.09,42.13,42.09,42.13,24300.0,25.8255,25.85,25.8255,25.85,24300.0
2005-11-21 12:45:00,42.13,42.14,42.11,42.12,25500.0,25.85,25.8562,25.8378,25.8439,25500.0
2005-11-21 12:50:00,42.12,42.14,42.1,42.13,30900.0,25.8439,25.8562,25.8316,25.85,30900.0
2005-11-21 12:55:00,42.12,42.15,42.12,42.14,31800.0,25.8439,25.8623,25.8439,25.8562,31800.0
2005-11-21 13:00:00,42.15,42.15,42.09,42.12,35200.0,25.8623,25.8623,25.8255,25.8439,35200.0
2005-11-21 13:05:00,42.12,42.12,42.1,42.11,40700.0,25.8439,25.8439,25.8316,25.8378,40700.0
2005-11-21 13:10:00,42.11,42.13,42.1,42.12,28800.0,25.8378,25.85,25.8316,25.8439,28800.0
2005-11-21 13:15:00,42.13,42.13,42.11,42.12,35800.0,25.85,25.85,25.8378,25.8439,35800.0
2005-11-21 13:20:00,42.11,42.12,42.09,42.12,36200.0,25.8378,25.8439,25.8255,25.8439,36200.0
2005-11-21 13:25:00,42.11,42.14,42.11,42.12,38700.0,25.8378,25.8562,25.8378,25.8439,38700.0
2005-11-21 13:30:00,42.12,42.14,42.1,42.13,35700.0,25.8439,25.8562,25.8316,25.85,35700.0
2005-11-21 13:35:00,42.13,42.18,42.11,42.17,63600.0,25.85,25.8807,25.8378,25.8746,63600.0
2005-11-21 13:40:00,42.18,42.19,42.12,42.15,42800.0,25.8807,25.8869,25.8439,25.8623,42800.0
2005-11-21 13:45:00,42.14,42.17,42.12,42.14,30900.0,25.8562,25.8746,25.8439,25.8562,30900.0
2005-11-21 13:50:00,42.14,42.17,42.13,42.13,26600.0,25.8562,25.8746,25.85,25.85,26600.0
2005-11-21 13:55:00,42.14,42.22,42.13,42.19,80800.0,25.8562,25.9053,25.85,25.8869,80800.0
2005-11-21 14:00:00,42.2,42.21,42.17,42.18,50600.0,25.893,25.8991,25.8746,25.8807,50600.0
2005-11-21 14:05:00,42.18,42.19,42.1,42.1,46900.0,25.8807,25.8869,25.8316,25.8316,46900.0
2005-11-21 14:10:00,42.1,42.15,42.06,42.06,113400.0,25.8316,25.8623,25.8071,25.8071,113400.0
2005-11-21 14:15:00,42.06,42.06,41.95,41.96,182200.0,25.8071,25.8071,25.7396,25.7457,182200.0
2005-11-21 14:20:00,41.95,41.98,41.93,41.96,101200.0,25.7396,25.758,25.7273,25.7457,101200.0
2005-11-21 14:25:00,41.96,42.03,41.95,42.03,110000.0,25.7457,25.7887,25.7396,25.7887,110000.0
2005-11-21 14:30:00,42.03,42.05,42.01,42.01,56600.0,25.7887,25.801,25.7764,25.7764,56600.0
2005-11-21 14:35:00,42.0,42.06,42.0,42.04,61600.0,25.7703,25.8071,25.7703,25.7948,61600.0
2005-11-21 14:40:00,42.04,42.1,42.04,42.09,47500.0,25.7948,25.8316,25.7948,25.8255,47500.0
2005-11-21 14:45:00,42.09,42.12,42.09,42.1,65100.0,25.8255,25.8439,25.8255,25.8316,65100.0
2005-11-21 14:50:00,42.1,42.1,42.01,42.04,102900.0,25.8316,25.8316,25.7764,25.7948,102900.0
2005-11-21 14:55:00,42.03,42.08,42.02,42.06,53100.0,25.7887,25.8194,25.7825,25.8071,53100.0
2005-11-21 15:00:00,42.07,42.11,42.06,42.1,49300.0,25.8132,25.8378,25.8071,25.8316,49300.0
2005-11-21 15:05:00,42.1,42.12,42.08,42.12,80500.0,25.8316,25.8439,25.8194,25.8439,80500.0
2005-11-21 15:10:00,42.11,42.15,42.1,42.12,64300.0,25.8378,25.8623,25.8316,25.8439,64300.0
2005-11-21 15:15:00,42.12,42.15,42.1,42.13,77800.0,25.8439,25.8623,25.8316,25.85,77800.0
2005-11-21 15:20:00,42.14,42.19,42.12,42.17,77700.0,25.8562,25.8869,25.8439,25.8746,77700.0
2005-11-21 15:25:00,42.17,42.19,42.15,42.18,67300.0,25.8746,25.8869,25.8623,25.8807,67300.0
2005-11-21 15:30:00,42.18,42.23,42.16,42.23,124900.0,25.8807,25.9114,25.8684,25.9114,124900.0
2005-11-21 15:35:00,42.23,42.32,42.22,42.32,196400.0,25.9114,25.9666,25.9053,25.9666,196400.0
2005-11-21 15:40:00,42.32,42.37,42.29,42.36,137400.0,25.9666,25.9973,25.9482,25.9912,137400.0
2005-11-21 15:45:00,42.37,42.4,42.31,42.35,168500.0,25.9973,26.0157,25.9605,25.985,168500.0
2005-11-21 15:50:00,42.36,42.37,42.3,42.34,152300.0,25.9912,25.9973,25.9543,25.9789,152300.0
2005-11-21 15:55:00,42.34,42.35,42.29,42.29,143500.0,25.9789,25.985,25.9482,25.9482,143500.0
2005-11-22 09:30:00,42.05,42.14,42.03,42.07,241500.0,25.801,25.8562,25.7887,25.8132,241500.0
2005-11-22 09:35:00,42.09,42.1,41.9,41.91,223200.0,25.8255,25.8316,25.7089,25.715,223200.0
2005-11-22 09:40:00,41.9,42.05,41.9,42.05,219400.0,25.7089,25.801,25.7089,25.801,219400.0
2005-11-22 09:45:00,42.04,42.1,41.95,41.96,151500.0,25.7948,25.8316,25.7396,25.7457,151500.0
2005-11-22 09:50:00,41.96,42.03,41.92,42.01,166600.0,25.7457,25.7887,25.7212,25.7764,166600.0
2005-11-22 09:55:00,41.99,41.99,41.95,41.97,137200.0,25.7641,25.7641,25.7396,25.7519,137200.0
2005-11-22 10:00:00,41.97,42.0,41.95,42.0,126700.0,25.7519,25.7703,25.7396,25.7703,126700.0
2005-11-22 10:05:00,42.0,42.0,41.97,41.99,78400.0,25.7703,25.7703,25.7519,25.7641,78400.0
2005-11-22 10:10:00,41.98,42.01,41.96,42.0,107600.0,25.758,25.7764,25.7457,25.7703,107600.0
2005-11-22 10:15:00,41.99,42.02,41.99,42.01,102900.0,25.7641,25.7825,25.7641,25.7764,102900.0
2005-11-22 10:20:00,42.03,42.04,41.99,42.01,101300.0,25.7887,25.7948,25.7641,25.7764,101300.0
2005-11-22 10:25:00,42.01,42.05,42.0,42.03,108800.0,25.7764,25.801,25.7703,25.7887,108800.0
2005-11-22 10:30:00,42.03,42.06,42.03,42.05,108200.0,25.7887,25.8071,25.7887,25.801,108200.0
2005-11-22 10:35:00,42.04,42.1,42.04,42.05,79300.0,25.7948,25.8316,25.7948,25.801,79300.0
2005-11-22 10:40:00,42.05,42.08,42.04,42.07,95500.0,25.801,25.8194,25.7948,25.8132,95500.0
2005-11-22 10:45:00,42.08,42.12,42.07,42.1,95700.0,25.8194,25.8439,25.8132,25.8316,95700.0
2005-11-22 10:50:00,42.1,42.15,42.08,42.12,75000.0,25.8316,25.8623,25.8194,25.8439,75000.0
2005-11-22 10:55:00,42.11,42.12,42.05,42.07,50300.0,25.8378,25.8439,25.801,25.8132,50300.0
2005-11-22 11:00:00,42.06,42.08,42.01,42.02,103500.0,25.8071,25.8194,25.7764,25.7825,103500.0
2005-11-22 11:05:00,42.02,42.05,41.99,42.04,74700.0,25.7825,25.801,25.7641,25.7948,74700.0
2005-11-22 11:10:00,42.03,42.05,42.0,42.02,61800.0,25.7887,25.801,25.7703,25.7825,61800.0
2005-11-22 11:15:00,42.01,42.04,42.0,42.02,20900.0,25.7764,25.7948,25.7703,25.7825,20900.0
2005-11-22 11:20:00,42.03,42.06,42.02,42.05,29700.0,25.7887,25.8071,25.7825,25.801,29700.0
2005-11-22 11:25:00,42.05,42.07,42.03,42.03,59800.0,25.801,25.8132,25.7887,25.7887,59800.0
2005-11-22 11:30:00,42.04,42.05,42.02,42.03,51300.0,25.7948,25.801,25.7825,25.7887,51300.0
2005-11-22 11:35:00,42.03,42.05,42.02,42.04,51000.0,25.7887,25.801,25.7825,25.7948,51000.0
2005-11-22 11:40:00,42.04,42.07,42.03,42.06,48600.0,25.7948,25.8132,25.7887,25.8071,48600.0
2005-11-22 11:45:00,42.05,42.05,42.0,42.01,69900.0,25.801,25.801,25.7703,25.7764,69900.0
2005-11-22 11:50:00,42.02,42.05,42.0,42.04,69400.0,25.7825,25.801,25.7703,25.7948,69400.0
2005-11-22 11:55:00,42.04,42.07,42.02,42.06,37200.0,25.7948,25.8132,25.7825,25.8071,37200.0
2005-11-22 12:00:00,42.06,42.08,42.05,42.08,45100.0,25.8071,25.8194,25.801,25.8194,45100.0
2005-11-22 12:05:00,42.07,42.1,42.06,42.08,186200.0,25.8132,25.8316,25.8071,25.8194,186200.0
2005-11-22 12:10:00,42.08,42.09,42.05,42.08,33900.0,25.8194,25.8255,25.801,25.8194,33900.0
2005-11-22 12:15:00,42.07,42.09,42.06,42.06,24300.0,25.8132,25.8255,25.8071,25.8071,24300.0
2005-11-22 12:20:00,42.06,42.09,42.06,42.06,47500.0,25.8071,25.8255,25.8071,25.8071,47500.0
2005-11-22 12:25:00,42.08,42.1,42.06,42.08,55800.0,25.8194,25.8316,25.8071,25.8194,55800.0
2005-11-22 12:30:00,42.08,42.1,42.07,42.08,36900.0,25.8194,25.8316,25.8132,25.8194,36900.0
2005-11-22 12:35:00,42.09,42.1,42.05,42.06,32300.0,25.8255,25.8316,25.801,25.8071,32300.0
2005-11-22 12:40:00,42.07,42.08,42.06,42.08,38700.0,25.8132,25.8194,25.8071,25.8194,38700.0
2005-11-22 12:45:00,42.08,42.08,42.06,42.06,49400.0,25.8194,25.8194,25.8071,25.8071,49400.0
2005-11-22 12:50:00,42.06,42.07,42.05,42.06,69900.0,25.8071,25.8132,25.801,25.8071,69900.0
2005-11-22 12:55:00,42.05,42.07,42.03,42.04,81600.0,25.801,25.8132,25.7887,25.7948,81600.0
2005-11-22 13:00:00,42.05,42.09,42.05,42.07,64400.0,25.801,25.8255,25.801,25.8132,64400.0
2005-11-22 13:05:00,42.07,42.1,42.05,42.07,52100.0,25.8132,25.8316,25.801,25.8132,52100.0
2005-11-22 13:10:00,42.05,42.06,42.03,42.05,56500.0,25.801,25.8071,25.7887,25.801,56500.0
2005-11-22 13:15:00,42.05,42.05,42.0,42.02,74900.0,25.801,25.801,25.7703,25.7825,74900.0
2005-11-22 13:20:00,42.02,42.03,41.99,42.0,96400.0,25.7825,25.7887,25.7641,25.7703,96400.0
2005-11-22 13:25:00,42.0,42.04,41.99,42.01,47100.0,25.7703,25.7948,25.7641,25.7764,47100.0
2005-11-22 13:30:00,42.01,42.02,41.98,41.98,65700.0,25.7764,25.7825,25.758,25.758,65700.0
2005-11-22 13:35:00,41.98,41.99,41.94,41.99,132800.0,25.758,25.7641,25.7335,25.7641,132800.0
2005-11-22 13:40:00,41.98,42.0,41.96,41.98,47000.0,25.758,25.7703,25.7457,25.758,47000.0
2005-11-22 13:45:00,41.99,42.02,41.98,42.0,49800.0,25.7641,25.7825,25.758,25.7703,49800.0
2005-11-22 13:50:00,42.0,42.03,41.98,41.98,46500.0,25.7703,25.7887,25.758,25.758,46500.0
2005-11-22 13:55:00,41.98,42.04,41.98,42.01,39400.0,25.758,25.7948,25.758,25.7764,39400.0
2005-11-22 14:00:00,42.01,42.09,42.0,42.08,98300.0,25.7764,25.8255,25.7703,25.8194,98300.0
2005-11-22 14:05:00,42.09,42.2,42.07,42.2,144000.0,25.8255,25.893,25.8132,25.893,144000.0
2005-11-22 14:10:00,42.19,42.21,42.17,42.19,212200.0,25.8869,25.8991,25.8746,25.8869,212200.0
2005-11-22 14:15:00,42.19,42.24,42.18,42.23,156500.0,25.8869,25.9175,25.8807,25.9114,156500.0
2005-11-22 14:20:00,42.22,42.26,42.21,42.25,108000.0,25.9053,25.9298,25.8991,25.9237,108000.0
2005-11-22 14:25:00,42.26,42.28,42.24,42.25,83000.0,25.9298,25.9421,25.9175,25.9237,83000.0
2005-11-22 14:30:00,42.25,42.26,42.22,42.23,59300.0,25.9237,25.9298,25.9053,25.9114,59300.0
2005-11-22 14:35:00,42.23,42.25,42.2,42.25,79600.0,25.9114,25.9237,25.893,25.9237,79600.0
2005-11-22 14:40:00,42.25,42.27,42.23,42.26,65100.0,25.9237,25.9359,25.9114,25.9298,65100.0
2005-11-22 14:45:00,42.26,42.3,42.25,42.28,91300.0,25.9298,25.9543,25.9237,25.9421,91300.0
2005-11-22 14:50:00,42.28,42.37,42.28,42.36,152900.0,25.9421,25.9973,25.9421,25.9912,152900.0
2005-11-22 14:55:00,42.36,42.39,42.27,42.32,104800.0,25.9912,26.0096,25.9359,25.9666,104800.0
2005-11-22 15:00:00,42.32,42.39,42.29,42.35,144100.0,25.9666,26.0096,25.9482,25.985,144100.0
2005-11-22 15:05:00,42.35,42.38,42.33,42.36,154800.0,25.985,26.0034,25.9728,25.9912,154800.0
2005-11-22 15:10:00,42.36,42.43,42.35,42.41,149200.0,25.9912,26.0341,25.985,26.0218,149200.0
2005-11-22 15:15:00,42.41,42.41,42.34,42.35,77700.0,26.0218,26.0218,25.9789,25.985,77700.0
2005-11-22 15:20:00,42.35,42.37,42.02,42.33,152800.0,25.985,25.9973,25.7825,25.9728,152800.0
2005-11-22 15:25:00,42.32,42.41,42.32,42.36,98600.0,25.9666,26.0218,25.9666,25.9912,98600.0
2005-11-22 15:30:00,42.36,42.38,42.32,42.35,98600.0,25.9912,26.0034,25.9666,25.985,98600.0
2005-11-22 15:35:00,42.34,42.35,42.26,42.3,147200.0,25.9789,25.985,25.9298,25.9543,147200.0
2005-11-22 15:40:00,42.3,42.37,42.3,42.36,93100.0,25.9543,25.9973,25.9543,25.9912,93100.0
2005-11-22 15:45:00,42.36,42.38,42.33,42.36,94300.0,25.9912,26.0034,25.9728,25.9912,94300.0
2005-11-22 15:50:00,42.36,42.39,42.32,42.33,136700.0,25.9912,26.0096,25.9666,25.9728,136700.0
2005-11-22 15:55:00,42.33,42.36,42.31,42.33,197100.0,25.9728,25.9912,25.9605,25.9728,197100.0
2005-11-23 09:30:00,42.3,42.3,42.24,42.26,197300.0,25.9543,25.9543,25.9175,25.9298,197300.0
2005-11-23 09:35:00,42.26,42.36,42.25,42.25,123200.0,25.9298,25.9912,25.9237,25.9237,123200.0
2005-11-23 09:40:00,42.26,42.42,42.26,42.42,130000.0,25.9298,26.028,25.9298,26.028,130000.0
2005-11-23 09:45:00,42.42,42.46,42.41,42.42,85800.0,26.028,26.0525,26.0218,26.028,85800.0
2005-11-23 09:50:00,42.42,42.47,42.42,42.46,102600.0,26.028,26.0587,26.028,26.0525,102600.0
2005-11-23 09:55:00,42.45,42.5,42.44,42.5,79800.0,26.0464,26.0771,26.0402,26.0771,79800.0
2005-11-23 10:00:00,42.5,42.55,42.44,42.47,140400.0,26.0771,26.1077,26.0402,26.0587,140400.0
2005-11-23 10:05:00,42.46,42.61,42.46,42.54,132500.0,26.0525,26.1446,26.0525,26.1016,132500.0
2005-11-23 10:10:00,42.56,42.57,42.49,42.49,119800.0,26.1139,26.12,26.0709,26.0709,119800.0
2005-11-23 10:15:00,42.49,42.51,42.44,42.49,86500.0,26.0709,26.0832,26.0402,26.0709,86500.0
2005-11-23 10:20:00,42.48,42.5,42.34,42.39,189600.0,26.0648,26.0771,25.9789,26.0096,189600.0
2005-11-23 10:25:00,42.41,42.5,42.37,42.5,85200.0,26.0218,26.0771,25.9973,26.0771,85200.0
2005-11-23 10:30:00,42.47,42.52,42.43,42.5,153600.0,26.0587,26.0893,26.0341,26.0771,153600.0
2005-11-23 10:35:00,42.5,42.56,42.49,42.55,104300.0,26.0771,26.1139,26.0709,26.1077,104300.0
2005-11-23 10:40:00,42.54,42.59,42.52,42.52,111800.0,26.1016,26.1323,26.0893,26.0893,111800.0
2005-11-23 10:45:00,42.55,42.57,42.54,42.56,54200.0,26.1077,26.12,26.1016,26.1139,54200.0
2005-11-23 10:50:00,42.55,42.57,42.5,42.5,83600.0,26.1077,26.12,26.0771,26.0771,83600.0
2005-11-23 10:55:00,42.51,42.56,42.51,42.54,60700.0,26.0832,26.1139,26.0832,26.1016,60700.0
2005-11-23 11:00:00,42.53,42.56,42.49,42.49,35700.0,26.0955,26.1139,26.0709,26.0709,35700.0
2005-11-23 11:05:00,42.49,42.5,42.45,42.48,74000.0,26.0709,26.0771,26.0464,26.0648,74000.0
2005-11-23 11:10:00,42.48,42.51,42.46,42.48,31100.0,26.0648,26.0832,26.0525,26.0648,31100.0
2005-11-23 11:15:00,42.51,42.52,42.48,42.51,45200.0,26.0832,26.0893,26.0648,26.0832,45200.0
2005-11-23 11:20:00,42.5,42.56,42.49,42.55,84100.0,26.0771,26.1139,26.0709,26.1077,84100.0
2005-11-23 11:25:00,42.54,42.57,42.51,42.55,86500.0,26.1016,26.12,26.0832,26.1077,86500.0
2005-11-23 11:30:00,42.55,42.58,42.54,42.58,41800.0,26.1077,26.1261,26.1016,26.1261,41800.0
2005-11-23 11:35:00,42.57,42.59,42.54,42.54,36800.0,26.12,26.1323,26.1016,26.1016,36800.0
2005-11-23 11:40:00,42.54,42.55,42.5,42.52,23500.0,26.1016,26.1077,26.0771,26.0893,23500.0
2005-11-23 11:45:00,42.53,42.55,42.51,42.55,40200.0,26.0955,26.1077,26.0832,26.1077,40200.0
2005-11-23 11:50:00,42.54,42.58,42.51,42.53,52800.0,26.1016,26.1261,26.0832,26.0955,52800.0
2005-11-23 11:55:00,42.54,42.55,42.5,42.51,21200.0,26.1016,26.1077,26.0771,26.0832,21200.0
2005-11-23 12:00:00,42.51,42.54,42.49,42.52,41000.0,26.0832,26.1016,26.0709,26.0893,41000.0
2005-11-23 12:05:00,42.53,42.56,42.51,42.55,44000.0,26.0955,26.1139,26.0832,26.1077,44000.0
2005-11-23 12:10:00,42.55,42.56,42.48,42.53,39100.0,26.1077,26.1139,26.0648,26.0955,39100.0
2005-11-23 12:15:00,42.53,42.55,42.52,42.52,86900.0,26.0955,26.1077,26.0893,26.0893,86900.0
2005-11-23 12:20:00,42.53,42.57,42.52,42.56,68700.0,26.0955,26.12,26.0893,26.1139,68700.0
2005-11-23 12:25:00,42.56,42.56,42.53,42.54,24900.0,26.1139,26.1139,26.0955,26.1016,24900.0
2005-11-23 12:30:00,42.54,42.59,42.54,42.56,46500.0,26.1016,26.1323,26.1016,26.1139,46500.0
2005-11-23 12:35:00,42.57,42.58,42.55,42.57,32200.0,26.12,26.1261,26.1077,26.12,32200.0
2005-11-23 12:40:00,42.56,42.57,42.54,42.56,34100.0,26.1139,26.12,26.1016,26.1139,34100.0
2005-11-23 12:45:00,42.56,42.62,42.54,42.61,103600.0,26.1139,26.1507,26.1016,26.1446,103600.0
2005-11-23 12:50:00,42.6,42.63,42.59,42.61,37600.0,26.1384,26.1568,26.1323,26.1446,37600.0
2005-11-23 12:55:00,42.59,42.61,42.58,42.6,43300.0,26.1323,26.1446,26.1261,26.1384,43300.0
2005-11-23 13:00:00,42.6,42.62,42.6,42.62,41200.0,26.1384,26.1507,26.1384,26.1507,41200.0
2005-11-23 13:05:00,42.61,42.63,42.59,42.61,21500.0,26.1446,26.1568,26.1323,26.1446,21500.0
2005-11-23 13:10:00,42.62,42.64,42.6,42.61,38600.0,26.1507,26.163,26.1384,26.1446,38600.0
2005-11-23 13:15:00,42.62,42.66,42.61,42.65,73300.0,26.1507,26.1752,26.1446,26.1691,73300.0
2005-11-23 13:20:00,42.65,42.72,42.64,42.67,57300.0,26.1691,26.212,26.163,26.1814,57300.0
2005-11-23 13:25:00,42.67,42.71,42.65,42.69,42300.0,26.1814,26.2059,26.1691,26.1936,42300.0
2005-11-23 13:30:00,42.7,42.75,42.68,42.73,55800.0,26.1998,26.2305,26.1875,26.2182,55800.0
2005-11-23 13:35:00,42.73,42.75,42.73,42.74,46300.0,26.2182,26.2305,26.2182,26.2243,46300.0
2005-11-23 13:40:00,42.73,42.74,42.69,42.72,36800.0,26.2182,26.2243,26.1936,26.212,36800.0
2005-11-23 13:45:00,42.72,42.74,42.71,42.71,35600.0,26.212,26.2243,26.2059,26.2059,35600.0
2005-11-23 13:50:00,42.71,42.77,42.7,42.77,89600.0,26.2059,26.2427,26.1998,26.2427,89600.0
2005-11-23 13:55:00,42.77,42.79,42.75,42.78,34600.0,26.2427,26.255,26.2305,26.2489,34600.0
2005-11-23 14:00:00,42.79,42.8,42.77,42.79,38500.0,26.255,26.2611,26.2427,26.255,38500.0
2005-11-23 14:05:00,42.79,42.8,42.73,42.74,46600.0,26.255,26.2611,26.2182,26.2243,46600.0
2005-11-23 14:10:00,42.74,42.78,42.72,42.76,36300.0,26.2243,26.2489,26.212,26.2366,36300.0
2005-11-23 14:15:00,42.77,42.77,42.7,42.72,46100.0,26.2427,26.2427,26.1998,26.212,46100.0
2005-11-23 14:20:00,42.72,42.8,42.71,42.77,132500.0,26.212,26.2611,26.2059,26.2427,132500.0
2005-11-23 14:25:00,42.77,42.82,42.77,42.77,64700.0,26.2427,26.2734,26.2427,26.2427,64700.0
2005-11-23 14:30:00,42.77,42.78,42.71,42.72,51400.0,26.2427,26.2489,26.2059,26.212,51400.0
2005-11-23 14:35:00,42.72,42.77,42.72,42.77,47100.0,26.212,26.2427,26.212,26.2427,47100.0
2005-11-23 14:40:00,42.76,42.78,42.75,42.76,39900.0,26.2366,26.2489,26.2305,26.2366,39900.0
2005-11-23 14:45:00,42.76,42.8,42.75,42.8,50900.0,26.2366,26.2611,26.2305,26.2611,50900.0
2005-11-23 14:50:00,42.78,42.8,42.72,42.72,56400.0,26.2489,26.2611,26.212,26.212,56400.0
2005-11-23 14:55:00,42.72,42.74,42.66,42.67,78900.0,26.212,26.2243,26.1752,26.1814,78900.0
2005-11-23 15:00:00,42.67,42.7,42.57,42.62,120800.0,26.1814,26.1998,26.12,26.1507,120800.0
2005-11-23 15:05:00,42.62,42.64,42.56,42.58,60000.0,26.1507,26.163,26.1139,26.1261,60000.0
2005-11-23 15:10:00,42.58,42.58,42.5,42.53,131400.0,26.1261,26.1261,26.0771,26.0955,131400.0
2005-11-23 15:15:00,42.53,42.6,42.52,42.52,125100.0,26.0955,26.1384,26.0893,26.0893,125100.0
2005-11-23 15:20:00,42.5,42.53,42.47,42.5,201200.0,26.0771,26.0955,26.0587,26.0771,201200.0
2005-11-23 15:25:00,42.51,42.59,42.48,42.56,82500.0,26.0832,26.1323,26.0648,26.1139,82500.0
2005-11-23 15:30:00,42.56,42.58,42.54,42.55,77900.0,26.1139,26.1261,26.1016,26.1077,77900.0
2005-11-23 15:35:00,42.55,42.61,42.53,42.54,111100.0,26.1077,26.1446,26.0955,26.1016,111100.0
2005-11-23 15:40:00,42.54,42.57,42.54,42.57,95100.0,26.1016,26.12,26.1016,26.12,95100.0
2005-11-23 15:45:00,42.56,42.56,42.51,42.55,131800.0,26.1139,26.1139,26.0832,26.1077,131800.0
2005-11-23 15:50:00,42.54,42.56,42.5,42.52,148200.0,26.1016,26.1139,26.0771,26.0893,148200.0
2005-11-23 15:55:00,42.52,42.52,42.47,42.52,173900.0,26.0893,26.0893,26.0587,26.0893,173900.0
2005-11-25 09:30:00,42.58,42.63,42.4,42.4,167900.0,26.1261,26.1568,26.0157,26.0157,167900.0
2005-11-25 09:35:00,42.4,42.58,42.4,42.51,115800.0,26.0157,26.1261,26.0157,26.0832,115800.0
2005-11-25 09:40:00,42.5,42.55,42.4,42.4,122400.0,26.0771,26.1077,26.0157,26.0157,122400.0
2005-11-25 09:45:00,42.41,42.43,42.34,42.4,75700.0,26.0218,26.0341,25.9789,26.0157,75700.0
2005-11-25 09:50:00,42.4,42.42,42.35,42.4,36000.0,26.0157,26.028,25.985,26.0157,36000.0
2005-11-25 09:55:00,42.42,42.42,42.34,42.36,67100.0,26.028,26.028,25.9789,25.9912,67100.0
2005-11-25 10:00:00,42.36,42.4,42.34,42.39,58300.0,25.9912,26.0157,25.9789,26.0096,58300.0
2005-11-25 10:05:00,42.39,42.39,42.36,42.37,22400.0,26.0096,26.0096,25.9912,25.9973,22400.0
2005-11-25 10:10:00,42.39,42.43,42.37,42.41,42600.0,26.0096,26.0341,25.9973,26.0218,42600.0
2005-11-25 10:15:00,42.4,42.42,42.38,42.4,36200.0,26.0157,26.028,26.0034,26.0157,36200.0
2005-11-25 10:20:00,42.39,42.43,42.38,42.42,42600.0,26.0096,26.0341,26.0034,26.028,42600.0
2005-11-25 10:25:00,42.41,43.3,42.39,42.42,67100.0,26.0218,26.5679,26.0096,26.028,67100.0
2005-11-25 10:30:00,42.41,42.44,42.4,42.44,63700.0,26.0218,26.0402,26.0157,26.0402,63700.0
2005-11-25 10:35:00,42.43,42.47,42.38,42.47,64600.0,26.0341,26.0587,26.0034,26.0587,64600.0
2005-11-25 10:40:00,42.44,42.46,42.42,42.45,26100.0,26.0402,26.0525,26.028,26.0464,26100.0
2005-11-25 10:45:00,42.45,42.48,42.42,42.44,35600.0,26.0464,26.0648,26.028,26.0402,35600.0
2005-11-25 10:50:00,42.44,42.45,42.41,42.41,51300.0,26.0402,26.0464,26.0218,26.0218,51300.0
2005-11-25 10:55:00,42.42,42.43,42.4,42.42,16000.0,26.028,26.0341,26.0157,26.028,16000.0
2005-11-25 11:00:00,42.43,42.44,42.4,42.42,25600.0,26.0341,26.0402,26.0157,26.028,25600.0
2005-11-25 11:05:00,42.44,42.46,42.41,42.45,21400.0,26.0402,26.0525,26.0218,26.0464,21400.0
2005-11-25 11:10:00,42.45,42.46,42.42,42.43,24400.0,26.0464,26.0525,26.028,26.0341,24400.0
2005-11-25 11:15:00,42.43,42.46,42.43,42.44,14200.0,26.0341,26.0525,26.0341,26.0402,14200.0
2005-11-25 11:20:00,42.44,42.44,42.41,42.41,25800.0,26.0402,26.0402,26.0218,26.0218,25800.0
2005-11-25 11:25:00,42.42,42.42,42.38,42.4,33300.0,26.028,26.028,26.0034,26.0157,33300.0
2005-11-25 11:30:00,42.4,42.42,42.37,42.39,25200.0,26.0157,26.028,25.9973,26.0096,25200.0
2005-11-25 11:35:00,42.4,42.41,42.37,42.4,28800.0,26.0157,26.0218,25.9973,26.0157,28800.0
2005-11-25 11:40:00,42.39,42.41,42.38,42.39,9100.0,26.0096,26.0218,26.0034,26.0096,9100.0
2005-11-25 11:45:00,42.39,42.4,42.38,42.39,27200.0,26.0096,26.0157,26.0034,26.0096,27200.0
2005-11-25 11:50:00,42.39,42.39,42.37,42.39,47500.0,26.0096,26.0096,25.9973,26.0096,47500.0
2005-11-25 11:55:00,42.39,42.41,42.38,42.38,20200.0,26.0096,26.0218,26.0034,26.0034,20200.0
2005-11-25 12:00:00,42.41,42.41,42.38,42.38,22000.0,26.0218,26.0218,26.0034,26.0034,22000.0
2005-11-25 12:05:00,42.38,42.39,42.36,42.37,16100.0,26.0034,26.0096,25.9912,25.9973,16100.0
2005-11-25 12:10:00,42.37,42.38,42.35,42.35,63000.0,25.9973,26.0034,25.985,25.985,63000.0
2005-11-25 12:15:00,42.34,42.36,42.33,42.36,34200.0,25.9789,25.9912,25.9728,25.9912,34200.0
2005-11-25 12:20:00,42.36,42.38,42.36,42.37,64300.0,25.9912,26.0034,25.9912,25.9973,64300.0
2005-11-25 12:25:00,42.38,42.39,42.36,42.38,41300.0,26.0034,26.0096,25.9912,26.0034,41300.0
2005-11-25 12:30:00,42.39,42.44,42.38,42.42,59900.0,26.0096,26.0402,26.0034,26.028,59900.0
2005-11-25 12:35:00,42.42,42.43,42.39,42.41,40500.0,26.028,26.0341,26.0096,26.0218,40500.0
2005-11-25 12:40:00,42.41,42.43,42.39,42.41,41600.0,26.0218,26.0341,26.0096,26.0218,41600.0
2005-11-25 12:45:00,42.42,42.43,42.39,42.39,68800.0,26.028,26.0341,26.0096,26.0096,68800.0
2005-11-25 12:50:00,42.39,42.41,42.36,42.39,63000.0,26.0096,26.0218,25.9912,26.0096,63000.0
2005-11-25 12:55:00,42.4,42.44,42.36,42.36,116500.0,26.0157,26.0402,25.9912,25.9912,116500.0
2005-11-25 13:00:00,42.36,42.42,42.36,42.42,118900.0,25.9912,26.028,25.9912,26.028,118900.0
2005-11-25 13:05:00,42.42,42.42,42.42,42.42,1600.0,26.028,26.028,26.028,26.028,1600.0
2005-11-25 13:10:00,42.41,42.41,42.41,42.41,1900.0,26.0218,26.0218,26.0218,26.0218,1900.0
2005-11-25 13:15:00,42.41,42.41,42.41,42.41,0.0,26.0218,26.0218,26.0218,26.0218,0.0
2005-11-25 13:20:00,42.41,42.41,42.41,42.41,0.0,26.0218,26.0218,26.0218,26.0218,0.0
2005-11-25 13:25:00,42.42,42.42,42.42,42.42,900.0,26.028,26.028,26.028,26.028,900.0
2005-11-25 13:30:00,42.42,42.42,42.42,42.42,700.0,26.028,26.028,26.028,26.028,700.0
2005-11-25 13:35:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 13:40:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 13:45:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 13:50:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 13:55:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 14:00:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 14:05:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 14:10:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 14:15:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 14:20:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 14:25:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 14:30:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 14:35:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 14:40:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 14:45:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 14:50:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 14:55:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 15:00:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 15:05:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 15:10:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 15:15:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 15:20:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 15:25:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 15:30:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 15:35:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 15:40:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 15:45:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 15:50:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 15:55:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-28 09:30:00,42.43,42.44,42.3,42.3,207700.0,26.0341,26.0402,25.9543,25.9543,207700.0
2005-11-28 09:35:00,42.3,42.4,42.15,42.22,193200.0,25.9543,26.0157,25.8623,25.9053,193200.0
2005-11-28 09:40:00,42.22,42.22,42.07,42.07,306700.0,25.9053,25.9053,25.8132,25.8132,306700.0
2005-11-28 09:45:00,42.06,42.12,41.98,42.09,167000.0,25.8071,25.8439,25.758,25.8255,167000.0
2005-11-28 09:50:00,42.1,42.11,42.0,42.04,170600.0,25.8316,25.8378,25.7703,25.7948,170600.0
2005-11-28 09:55:00,42.07,42.09,41.91,41.92,276400.0,25.8132,25.8255,25.715,25.7212,276400.0
2005-11-28 10:00:00,41.92,41.94,41.82,41.86,261600.0,25.7212,25.7335,25.6598,25.6844,261600.0
2005-11-28 10:05:00,41.86,41.89,41.79,41.85,154400.0,25.6844,25.7028,25.6414,25.6782,154400.0
2005-11-28 10:10:00,41.84,41.88,41.83,41.84,81300.0,25.6721,25.6966,25.666,25.6721,81300.0
2005-11-28 10:15:00,41.84,41.86,41.8,41.8,85300.0,25.6721,25.6844,25.6476,25.6476,85300.0
2005-11-28 10:20:00,41.79,41.85,41.68,41.76,187400.0,25.6414,25.6782,25.5739,25.623,187400.0
2005-11-28 10:25:00,41.75,41.75,41.6,41.71,187500.0,25.6169,25.6169,25.5248,25.5923,187500.0
2005-11-28 10:30:00,41.73,41.82,41.72,41.82,163200.0,25.6046,25.6598,25.5985,25.6598,163200.0
2005-11-28 10:35:00,41.82,41.87,41.82,41.83,124400.0,25.6598,25.6905,25.6598,25.666,124400.0
2005-11-28 10:40:00,41.84,41.88,41.79,41.88,70300.0,25.6721,25.6966,25.6414,25.6966,70300.0
2005-11-28 10:45:00,41.86,41.98,41.86,41.97,89600.0,25.6844,25.758,25.6844,25.7519,89600.0
2005-11-28 10:50:00,41.97,41.98,41.91,41.96,81100.0,25.7519,25.758,25.715,25.7457,81100.0
2005-11-28 10:55:00,41.95,42.04,41.95,41.99,100600.0,25.7396,25.7948,25.7396,25.7641,100600.0
2005-11-28 11:00:00,41.98,42.14,41.96,42.12,190300.0,25.758,25.8562,25.7457,25.8439,190300.0
2005-11-28 11:05:00,42.12,42.24,42.11,42.22,272300.0,25.8439,25.9175,25.8378,25.9053,272300.0
2005-11-28 11:10:00,42.22,42.3,42.13,42.26,165600.0,25.9053,25.9543,25.85,25.9298,165600.0
2005-11-28 11:15:00,42.26,42.28,42.21,42.21,97300.0,25.9298,25.9421,25.8991,25.8991,97300.0
2005-11-28 11:20:00,42.22,42.23,42.15,42.2,57100.0,25.9053,25.9114,25.8623,25.893,57100.0
2005-11-28 11:25:00,42.2,42.23,42.16,42.2,62700.0,25.893,25.9114,25.8684,25.893,62700.0
2005-11-28 11:30:00,42.19,42.22,42.17,42.21,57400.0,25.8869,25.9053,25.8746,25.8991,57400.0
2005-11-28 11:35:00,42.2,42.22,42.15,42.16,73700.0,25.893,25.9053,25.8623,25.8684,73700.0
2005-11-28 11:40:00,42.16,42.16,42.11,42.13,73300.0,25.8684,25.8684,25.8378,25.85,73300.0
2005-11-28 11:45:00,42.13,42.13,42.08,42.11,105500.0,25.85,25.85,25.8194,25.8378,105500.0
2005-11-28 11:50:00,42.13,42.14,42.1,42.11,46900.0,25.85,25.8562,25.8316,25.8378,46900.0
2005-11-28 11:55:00,42.12,42.13,42.03,42.03,54200.0,25.8439,25.85,25.7887,25.7887,54200.0
2005-11-28 12:00:00,42.03,42.05,42.01,42.02,47400.0,25.7887,25.801,25.7764,25.7825,47400.0
2005-11-28 12:05:00,42.02,42.02,41.95,42.0,116100.0,25.7825,25.7825,25.7396,25.7703,116100.0
2005-11-28 12:10:00,42.0,42.05,41.99,42.03,64900.0,25.7703,25.801,25.7641,25.7887,64900.0
2005-11-28 12:15:00,42.03,42.05,41.93,41.96,104000.0,25.7887,25.801,25.7273,25.7457,104000.0
2005-11-28 12:20:00,41.95,42.0,41.87,41.89,110400.0,25.7396,25.7703,25.6905,25.7028,110400.0
2005-11-28 12:25:00,41.9,41.96,41.86,41.95,78200.0,25.7089,25.7457,25.6844,25.7396,78200.0
2005-11-28 12:30:00,41.95,41.97,41.82,41.82,104900.0,25.7396,25.7519,25.6598,25.6598,104900.0
2005-11-28 12:35:00,41.83,41.91,41.82,41.9,70700.0,25.666,25.715,25.6598,25.7089,70700.0
2005-11-28 12:40:00,41.9,41.94,41.87,41.89,44500.0,25.7089,25.7335,25.6905,25.7028,44500.0
2005-11-28 12:45:00,41.89,41.89,41.75,41.75,94100.0,25.7028,25.7028,25.6169,25.6169,94100.0
2005-11-28 12:50:00,41.75,41.77,41.7,41.75,131100.0,25.6169,25.6291,25.5862,25.6169,131100.0
2005-11-28 12:55:00,41.74,41.81,41.71,41.73,116200.0,25.6107,25.6537,25.5923,25.6046,116200.0
2005-11-28 13:00:00,41.74,41.75,41.7,41.73,107400.0,25.6107,25.6169,25.5862,25.6046,107400.0
2005-11-28 13:05:00,41.74,41.74,41.68,41.69,121700.0,25.6107,25.6107,25.5739,25.5801,121700.0
2005-11-28 13:10:00,41.68,41.71,41.66,41.69,84300.0,25.5739,25.5923,25.5617,25.5801,84300.0
2005-11-28 13:15:00,41.69,41.69,41.65,41.66,139400.0,25.5801,25.5801,25.5555,25.5617,139400.0
2005-11-28 13:20:00,41.68,41.73,41.65,41.71,71400.0,25.5739,25.6046,25.5555,25.5923,71400.0
2005-11-28 13:25:00,41.71,41.73,41.65,41.67,86600.0,25.5923,25.6046,25.5555,25.5678,86600.0
2005-11-28 13:30:00,41.68,41.75,41.68,41.75,73500.0,25.5739,25.6169,25.5739,25.6169,73500.0
2005-11-28 13:35:00,41.74,41.77,41.72,41.72,81000.0,25.6107,25.6291,25.5985,25.5985,81000.0
2005-11-28 13:40:00,41.72,41.76,41.71,41.72,73700.0,25.5985,25.623,25.5923,25.5985,73700.0
2005-11-28 13:45:00,41.72,41.73,41.7,41.7,45800.0,25.5985,25.6046,25.5862,25.5862,45800.0
2005-11-28 13:50:00,41.71,41.73,41.69,41.73,42500.0,25.5923,25.6046,25.5801,25.6046,42500.0
2005-11-28 13:55:00,41.72,41.8,41.72,41.78,81300.0,25.5985,25.6476,25.5985,25.6353,81300.0
2005-11-28 14:00:00,41.78,41.78,41.72,41.73,119100.0,25.6353,25.6353,25.5985,25.6046,119100.0
2005-11-28 14:05:00,41.74,41.75,41.71,41.74,66800.0,25.6107,25.6169,25.5923,25.6107,66800.0
2005-11-28 14:10:00,41.74,41.75,41.72,41.73,49500.0,25.6107,25.6169,25.5985,25.6046,49500.0
2005-11-28 14:15:00,41.74,41.74,41.7,41.72,88000.0,25.6107,25.6107,25.5862,25.5985,88000.0
2005-11-28 14:20:00,41.72,41.77,41.71,41.74,75000.0,25.5985,25.6291,25.5923,25.6107,75000.0
2005-11-28 14:25:00,41.73,41.77,41.72,41.72,153400.0,25.6046,25.6291,25.5985,25.5985,153400.0
2005-11-28 14:30:00,41.73,41.74,41.7,41.71,82200.0,25.6046,25.6107,25.5862,25.5923,82200.0
2005-11-28 14:35:00,41.71,41.72,41.68,41.68,129600.0,25.5923,25.5985,25.5739,25.5739,129600.0
2005-11-28 14:40:00,41.68,41.75,41.68,41.74,93900.0,25.5739,25.6169,25.5739,25.6107,93900.0
2005-11-28 14:45:00,41.73,41.73,41.65,41.69,121600.0,25.6046,25.6046,25.5555,25.5801,121600.0
2005-11-28 14:50:00,41.69,41.74,41.69,41.72,86800.0,25.5801,25.6107,25.5801,25.5985,86800.0
2005-11-28 14:55:00,41.74,41.76,41.73,41.74,80200.0,25.6107,25.623,25.6046,25.6107,80200.0
2005-11-28 15:00:00,41.74,41.78,41.74,41.74,127800.0,25.6107,25.6353,25.6107,25.6107,127800.0
2005-11-28 15:05:00,41.75,41.76,41.72,41.76,95900.0,25.6169,25.623,25.5985,25.623,95900.0
2005-11-28 15:10:00,41.76,41.76,41.72,41.73,77600.0,25.623,25.623,25.5985,25.6046,77600.0
2005-11-28 15:15:00,41.73,41.74,41.65,41.67,91800.0,25.6046,25.6107,25.5555,25.5678,91800.0
2005-11-28 15:20:00,41.66,41.72,41.64,41.69,127600.0,25.5617,25.5985,25.5494,25.5801,127600.0
2005-11-28 15:25:00,41.69,41.71,41.67,41.68,98800.0,25.5801,25.5923,25.5678,25.5739,98800.0
2005-11-28 15:30:00,41.67,41.78,41.67,41.76,129400.0,25.5678,25.6353,25.5678,25.623,129400.0
2005-11-28 15:35:00,41.75,41.78,41.74,41.76,163800.0,25.6169,25.6353,25.6107,25.623,163800.0
2005-11-28 15:40:00,41.76,41.77,41.72,41.75,136200.0,25.623,25.6291,25.5985,25.6169,136200.0
2005-11-28 15:45:00,41.75,41.77,41.73,41.73,110700.0,25.6169,25.6291,25.6046,25.6046,110700.0
2005-11-28 15:50:00,41.74,41.75,41.7,41.71,127500.0,25.6107,25.6169,25.5862,25.5923,127500.0
2005-11-28 15:55:00,41.71,41.73,41.65,41.68,378900.0,25.5923,25.6046,25.5555,25.5739,378900.0
2005-11-29 09:30:00,41.77,41.85,41.71,41.78,245000.0,25.6902,25.7394,25.6533,25.6963,245000.0
2005-11-29 09:35:00,41.77,41.83,41.69,41.75,117700.0,25.6902,25.7271,25.641,25.6779,117700.0
2005-11-29 09:40:00,41.76,41.83,41.7,41.82,139500.0,25.684,25.7271,25.6471,25.7209,139500.0
2005-11-29 09:45:00,41.81,41.94,41.8,41.88,129900.0,25.7148,25.7947,25.7086,25.7578,129900.0
2005-11-29 09:50:00,41.88,41.91,41.8,41.9,131500.0,25.7578,25.7763,25.7086,25.7701,131500.0
2005-11-29 09:55:00,41.89,41.94,41.81,41.89,118100.0,25.764,25.7947,25.7148,25.764,118100.0
2005-11-29 10:00:00,41.9,42.11,41.89,42.1,336300.0,25.7701,25.8993,25.764,25.8931,336300.0
2005-11-29 10:05:00,42.13,42.27,42.1,42.11,265200.0,25.9116,25.9977,25.8931,25.8993,265200.0
2005-11-29 10:10:00,42.1,42.26,42.1,42.19,164800.0,25.8931,25.9915,25.8931,25.9485,164800.0
2005-11-29 10:15:00,42.19,42.21,42.11,42.18,98600.0,25.9485,25.9608,25.8993,25.9423,98600.0
2005-11-29 10:20:00,42.17,42.17,42.04,42.04,85000.0,25.9362,25.9362,25.8562,25.8562,85000.0
2005-11-29 10:25:00,42.05,42.13,42.03,42.1,88300.0,25.8624,25.9116,25.8501,25.8931,88300.0
2005-11-29 10:30:00,42.09,42.15,42.08,42.08,75900.0,25.887,25.9239,25.8808,25.8808,75900.0
2005-11-29 10:35:00,42.07,42.12,42.05,42.12,120700.0,25.8747,25.9054,25.8624,25.9054,120700.0
2005-11-29 10:40:00,42.1,42.1,42.0,42.07,96900.0,25.8931,25.8931,25.8316,25.8747,96900.0
2005-11-29 10:45:00,42.09,42.11,42.03,42.06,118300.0,25.887,25.8993,25.8501,25.8685,118300.0
2005-11-29 10:50:00,42.07,42.11,42.02,42.11,81000.0,25.8747,25.8993,25.8439,25.8993,81000.0
2005-11-29 10:55:00,42.11,42.11,42.06,42.08,113700.0,25.8993,25.8993,25.8685,25.8808,113700.0
2005-11-29 11:00:00,42.1,42.14,42.09,42.14,84600.0,25.8931,25.9177,25.887,25.9177,84600.0
2005-11-29 11:05:00,42.14,42.17,42.01,42.11,83300.0,25.9177,25.9362,25.8378,25.8993,83300.0
2005-11-29 11:10:00,42.11,42.12,42.09,42.12,66300.0,25.8993,25.9054,25.887,25.9054,66300.0
2005-11-29 11:15:00,42.13,42.21,42.12,42.17,116900.0,25.9116,25.9608,25.9054,25.9362,116900.0
2005-11-29 11:20:00,42.17,42.21,42.1,42.12,121200.0,25.9362,25.9608,25.8931,25.9054,121200.0
2005-11-29 11:25:00,42.12,42.14,42.1,42.11,77400.0,25.9054,25.9177,25.8931,25.8993,77400.0
2005-11-29 11:30:00,42.11,42.16,42.1,42.14,66500.0,25.8993,25.93,25.8931,25.9177,66500.0
2005-11-29 11:35:00,42.15,42.15,42.04,42.05,94000.0,25.9239,25.9239,25.8562,25.8624,94000.0
2005-11-29 11:40:00,42.04,42.04,41.94,41.97,126700.0,25.8562,25.8562,25.7947,25.8132,126700.0
2005-11-29 11:45:00,41.96,41.97,41.9,41.92,109000.0,25.807,25.8132,25.7701,25.7824,109000.0
2005-11-29 11:50:00,41.93,41.95,41.88,41.92,179700.0,25.7886,25.8009,25.7578,25.7824,179700.0
2005-11-29 11:55:00,41.9,41.93,41.86,41.9,110300.0,25.7701,25.7886,25.7455,25.7701,110300.0
2005-11-29 12:00:00,41.9,41.9,41.85,41.85,55600.0,25.7701,25.7701,25.7394,25.7394,55600.0
2005-11-29 12:05:00,41.86,41.88,41.85,41.86,100800.0,25.7455,25.7578,25.7394,25.7455,100800.0
2005-11-29 12:10:00,41.86,41.87,41.81,41.83,157400.0,25.7455,25.7517,25.7148,25.7271,157400.0
2005-11-29 12:15:00,41.83,41.84,41.76,41.78,64300.0,25.7271,25.7332,25.684,25.6963,64300.0
2005-11-29 12:20:00,41.78,41.8,41.75,41.77,41900.0,25.6963,25.7086,25.6779,25.6902,41900.0
2005-11-29 12:25:00,41.76,41.81,41.75,41.8,45400.0,25.684,25.7148,25.6779,25.7086,45400.0
2005-11-29 12:30:00,41.79,41.8,41.77,41.8,43700.0,25.7025,25.7086,25.6902,25.7086,43700.0
2005-11-29 12:35:00,41.8,41.83,41.8,41.8,58400.0,25.7086,25.7271,25.7086,25.7086,58400.0
2005-11-29 12:40:00,41.8,41.89,41.8,41.89,52300.0,25.7086,25.764,25.7086,25.764,52300.0
2005-11-29 12:45:00,41.88,41.91,41.83,41.84,51600.0,25.7578,25.7763,25.7271,25.7332,51600.0
2005-11-29 12:50:00,41.84,41.87,41.84,41.85,38500.0,25.7332,25.7517,25.7332,25.7394,38500.0
2005-11-29 12:55:00,41.85,41.91,41.84,41.89,45800.0,25.7394,25.7763,25.7332,25.764,45800.0
2005-11-29 13:00:00,41.88,41.9,41.84,41.86,42500.0,25.7578,25.7701,25.7332,25.7455,42500.0
2005-11-29 13:05:00,41.86,41.91,41.85,41.91,28000.0,25.7455,25.7763,25.7394,25.7763,28000.0
2005-11-29 13:10:00,41.9,41.91,41.86,41.86,26700.0,25.7701,25.7763,25.7455,25.7455,26700.0
2005-11-29 13:15:00,41.85,41.87,41.82,41.84,43100.0,25.7394,25.7517,25.7209,25.7332,43100.0
2005-11-29 13:20:00,41.82,41.88,41.82,41.88,41700.0,25.7209,25.7578,25.7209,25.7578,41700.0
2005-11-29 13:25:00,41.88,41.9,41.87,41.88,25400.0,25.7578,25.7701,25.7517,25.7578,25400.0
2005-11-29 13:30:00,41.88,41.9,41.87,41.88,42000.0,25.7578,25.7701,25.7517,25.7578,42000.0
2005-11-29 13:35:00,41.88,41.88,41.82,41.85,70300.0,25.7578,25.7578,25.7209,25.7394,70300.0
2005-11-29 13:40:00,41.86,41.9,41.82,41.89,72900.0,25.7455,25.7701,25.7209,25.764,72900.0
2005-11-29 13:45:00,41.89,41.89,41.86,41.86,75700.0,25.764,25.764,25.7455,25.7455,75700.0
2005-11-29 13:50:00,41.87,41.91,41.86,41.9,87200.0,25.7517,25.7763,25.7455,25.7701,87200.0
2005-11-29 13:55:00,41.9,41.99,41.89,41.98,44400.0,25.7701,25.8255,25.764,25.8193,44400.0
2005-11-29 14:00:00,41.97,42.01,41.96,41.98,38700.0,25.8132,25.8378,25.807,25.8193,38700.0
2005-11-29 14:05:00,41.99,42.01,41.97,41.99,30200.0,25.8255,25.8378,25.8132,25.8255,30200.0
2005-11-29 14:10:00,41.98,42.0,41.95,41.96,57800.0,25.8193,25.8316,25.8009,25.807,57800.0
2005-11-29 14:15:00,41.95,41.96,41.88,41.89,79800.0,25.8009,25.807,25.7578,25.764,79800.0
2005-11-29 14:20:00,41.89,41.9,41.86,41.89,69100.0,25.764,25.7701,25.7455,25.764,69100.0
2005-11-29 14:25:00,41.89,41.93,41.89,41.91,53100.0,25.764,25.7886,25.764,25.7763,53100.0
2005-11-29 14:30:00,41.91,41.94,41.9,41.93,62100.0,25.7763,25.7947,25.7701,25.7886,62100.0
2005-11-29 14:35:00,41.93,41.94,41.89,41.92,90000.0,25.7886,25.7947,25.764,25.7824,90000.0
2005-11-29 14:40:00,41.93,41.99,41.92,41.97,82500.0,25.7886,25.8255,25.7824,25.8132,82500.0
2005-11-29 14:45:00,41.97,42.07,41.96,42.05,92600.0,25.8132,25.8747,25.807,25.8624,92600.0
2005-11-29 14:50:00,42.04,42.05,42.0,42.0,27000.0,25.8562,25.8624,25.8316,25.8316,27000.0
2005-11-29 14:55:00,42.01,42.04,41.99,42.0,42900.0,25.8378,25.8562,25.8255,25.8316,42900.0
2005-11-29 15:00:00,42.01,42.03,42.0,42.03,59100.0,25.8378,25.8501,25.8316,25.8501,59100.0
2005-11-29 15:05:00,42.03,42.04,41.96,41.98,46000.0,25.8501,25.8562,25.807,25.8193,46000.0
2005-11-29 15:10:00,41.98,41.99,41.94,41.96,50800.0,25.8193,25.8255,25.7947,25.807,50800.0
2005-11-29 15:15:00,41.95,42.05,41.95,42.05,70200.0,25.8009,25.8624,25.8009,25.8624,70200.0
2005-11-29 15:20:00,42.04,42.04,41.99,41.99,98000.0,25.8562,25.8562,25.8255,25.8255,98000.0
2005-11-29 15:25:00,42.0,42.06,41.99,42.05,66700.0,25.8316,25.8685,25.8255,25.8624,66700.0
2005-11-29 15:30:00,42.05,42.06,41.96,41.97,147500.0,25.8624,25.8685,25.807,25.8132,147500.0
2005-11-29 15:35:00,41.97,42.03,41.95,42.03,94000.0,25.8132,25.8501,25.8009,25.8501,94000.0
2005-11-29 15:40:00,42.02,42.06,42.0,42.06,160500.0,25.8439,25.8685,25.8316,25.8685,160500.0
2005-11-29 15:45:00,42.07,42.1,41.98,42.06,205600.0,25.8747,25.8931,25.8193,25.8685,205600.0
2005-11-29 15:50:00,42.06,42.08,41.99,42.03,152300.0,25.8685,25.8808,25.8255,25.8501,152300.0
2005-11-29 15:55:00,42.03,42.05,41.96,41.97,152800.0,25.8501,25.8624,25.807,25.8132,152800.0
2005-11-30 09:30:00,42.0,42.15,42.0,42.11,270600.0,25.8316,25.9239,25.8316,25.8993,270600.0
2005-11-30 09:35:00,42.11,42.11,41.93,42.06,122000.0,25.8993,25.8993,25.7886,25.8685,122000.0
2005-11-30 09:40:00,42.07,42.18,42.06,42.11,79100.0,25.8747,25.9423,25.8685,25.8993,79100.0
2005-11-30 09:45:00,42.1,42.1,42.05,42.09,66200.0,25.8931,25.8931,25.8624,25.887,66200.0
2005-11-30 09:50:00,42.09,42.1,41.89,41.9,99100.0,25.887,25.8931,25.764,25.7701,99100.0
2005-11-30 09:55:00,41.92,42.01,41.89,41.92,104900.0,25.7824,25.8378,25.764,25.7824,104900.0
2005-11-30 10:00:00,41.93,41.93,41.76,41.9,183700.0,25.7886,25.7886,25.684,25.7701,183700.0
2005-11-30 10:05:00,41.91,41.97,41.86,41.91,119300.0,25.7763,25.8132,25.7455,25.7763,119300.0
2005-11-30 10:10:00,41.89,41.97,41.87,41.95,59300.0,25.764,25.8132,25.7517,25.8009,59300.0
2005-11-30 10:15:00,41.96,41.96,41.89,41.92,35600.0,25.807,25.807,25.764,25.7824,35600.0
2005-11-30 10:20:00,41.93,42.0,41.91,41.99,120300.0,25.7886,25.8316,25.7763,25.8255,120300.0
2005-11-30 10:25:00,41.99,42.04,41.92,41.93,78800.0,25.8255,25.8562,25.7824,25.7886,78800.0
2005-11-30 10:30:00,41.93,41.93,41.82,41.86,73700.0,25.7886,25.7886,25.7209,25.7455,73700.0
2005-11-30 10:35:00,41.87,41.95,41.85,41.91,60200.0,25.7517,25.8009,25.7394,25.7763,60200.0
2005-11-30 10:40:00,41.91,42.0,41.91,41.99,91000.0,25.7763,25.8316,25.7763,25.8255,91000.0
2005-11-30 10:45:00,41.99,42.03,41.93,41.93,66600.0,25.8255,25.8501,25.7886,25.7886,66600.0
2005-11-30 10:50:00,41.94,41.98,41.92,41.96,77300.0,25.7947,25.8193,25.7824,25.807,77300.0
2005-11-30 10:55:00,41.97,42.0,41.95,42.0,29600.0,25.8132,25.8316,25.8009,25.8316,29600.0
2005-11-30 11:00:00,42.0,42.03,41.96,41.99,58100.0,25.8316,25.8501,25.807,25.8255,58100.0
2005-11-30 11:05:00,41.98,42.02,41.96,42.01,50200.0,25.8193,25.8439,25.807,25.8378,50200.0
2005-11-30 11:10:00,42.0,42.03,42.0,42.02,36600.0,25.8316,25.8501,25.8316,25.8439,36600.0
2005-11-30 11:15:00,42.02,42.04,42.0,42.0,47800.0,25.8439,25.8562,25.8316,25.8316,47800.0
2005-11-30 11:20:00,42.0,42.0,41.93,41.98,52500.0,25.8316,25.8316,25.7886,25.8193,52500.0
2005-11-30 11:25:00,41.98,42.04,41.98,42.01,51600.0,25.8193,25.8562,25.8193,25.8378,51600.0
2005-11-30 11:30:00,42.01,42.03,41.97,41.97,34900.0,25.8378,25.8501,25.8132,25.8132,34900.0
2005-11-30 11:35:00,41.97,41.99,41.93,41.96,41700.0,25.8132,25.8255,25.7886,25.807,41700.0
2005-11-30 11:40:00,41.95,41.96,41.91,41.94,72700.0,25.8009,25.807,25.7763,25.7947,72700.0
2005-11-30 11:45:00,41.94,41.95,41.89,41.94,64600.0,25.7947,25.8009,25.764,25.7947,64600.0
2005-11-30 11:50:00,41.95,42.0,41.91,41.96,38400.0,25.8009,25.8316,25.7763,25.807,38400.0
2005-11-30 11:55:00,41.96,41.99,41.93,41.95,27700.0,25.807,25.8255,25.7886,25.8009,27700.0
2005-11-30 12:00:00,41.95,41.95,41.91,41.91,33300.0,25.8009,25.8009,25.7763,25.7763,33300.0
2005-11-30 12:05:00,41.91,41.93,41.9,41.92,29900.0,25.7763,25.7886,25.7701,25.7824,29900.0
2005-11-30 12:10:00,41.92,41.96,41.87,41.88,121600.0,25.7824,25.807,25.7517,25.7578,121600.0
2005-11-30 12:15:00,41.88,41.88,41.81,41.82,96600.0,25.7578,25.7578,25.7148,25.7209,96600.0
2005-11-30 12:20:00,41.83,41.87,41.82,41.85,61400.0,25.7271,25.7517,25.7209,25.7394,61400.0
2005-11-30 12:25:00,41.83,41.83,41.78,41.8,92700.0,25.7271,25.7271,25.6963,25.7086,92700.0
2005-11-30 12:30:00,41.8,41.81,41.77,41.79,61200.0,25.7086,25.7148,25.6902,25.7025,61200.0
2005-11-30 12:35:00,41.78,41.79,41.76,41.77,42000.0,25.6963,25.7025,25.684,25.6902,42000.0
2005-11-30 12:40:00,41.78,41.8,41.77,41.77,33300.0,25.6963,25.7086,25.6902,25.6902,33300.0
2005-11-30 12:45:00,41.77,41.81,41.76,41.81,39300.0,25.6902,25.7148,25.684,25.7148,39300.0
2005-11-30 12:50:00,41.8,41.83,41.78,41.8,30300.0,25.7086,25.7271,25.6963,25.7086,30300.0
2005-11-30 12:55:00,41.8,41.84,41.8,41.84,56000.0,25.7086,25.7332,25.7086,25.7332,56000.0
2005-11-30 13:00:00,41.83,41.84,41.79,41.84,42100.0,25.7271,25.7332,25.7025,25.7332,42100.0
2005-11-30 13:05:00,41.84,41.87,41.82,41.85,61500.0,25.7332,25.7517,25.7209,25.7394,61500.0
2005-11-30 13:10:00,41.85,41.88,41.85,41.88,43200.0,25.7394,25.7578,25.7394,25.7578,43200.0
2005-11-30 13:15:00,41.88,41.88,41.8,41.81,189700.0,25.7578,25.7578,25.7086,25.7148,189700.0
2005-11-30 13:20:00,41.81,41.82,41.79,41.8,25300.0,25.7148,25.7209,25.7025,25.7086,25300.0
2005-11-30 13:25:00,41.79,41.8,41.75,41.75,87600.0,25.7025,25.7086,25.6779,25.6779,87600.0
2005-11-30 13:30:00,41.76,41.78,41.75,41.78,25500.0,25.684,25.6963,25.6779,25.6963,25500.0
2005-11-30 13:35:00,41.76,41.8,41.71,41.8,89900.0,25.684,25.7086,25.6533,25.7086,89900.0
2005-11-30 13:40:00,41.79,41.81,41.75,41.77,72300.0,25.7025,25.7148,25.6779,25.6902,72300.0
2005-11-30 13:45:00,41.77,41.83,41.76,41.82,63200.0,25.6902,25.7271,25.684,25.7209,63200.0
2005-11-30 13:50:00,41.82,41.87,41.8,41.85,100200.0,25.7209,25.7517,25.7086,25.7394,100200.0
2005-11-30 13:55:00,41.85,41.87,41.77,41.85,103700.0,25.7394,25.7517,25.6902,25.7394,103700.0
2005-11-30 14:00:00,41.85,41.97,41.83,41.9,89300.0,25.7394,25.8132,25.7271,25.7701,89300.0
2005-11-30 14:05:00,41.89,41.94,41.83,41.91,116800.0,25.764,25.7947,25.7271,25.7763,116800.0
2005-11-30 14:10:00,41.91,41.99,41.9,41.91,115100.0,25.7763,25.8255,25.7701,25.7763,115100.0
2005-11-30 14:15:00,41.91,41.95,41.86,41.87,92300.0,25.7763,25.8009,25.7455,25.7517,92300.0
2005-11-30 14:20:00,41.87,41.9,41.84,41.87,54000.0,25.7517,25.7701,25.7332,25.7517,54000.0
2005-11-30 14:25:00,41.89,41.91,41.82,41.83,55400.0,25.764,25.7763,25.7209,25.7271,55400.0
2005-11-30 14:30:00,41.84,41.85,41.78,41.8,56500.0,25.7332,25.7394,25.6963,25.7086,56500.0
2005-11-30 14:35:00,41.8,41.84,41.79,41.82,74900.0,25.7086,25.7332,25.7025,25.7209,74900.0
2005-11-30 14:40:00,41.82,41.83,41.8,41.81,31200.0,25.7209,25.7271,25.7086,25.7148,31200.0
2005-11-30 14:45:00,41.79,41.84,41.78,41.79,69800.0,25.7025,25.7332,25.6963,25.7025,69800.0
2005-11-30 14:50:00,41.79,41.84,41.74,41.75,66000.0,25.7025,25.7332,25.6717,25.6779,66000.0
2005-11-30 14:55:00,41.74,41.84,41.74,41.79,77700.0,25.6717,25.7332,25.6717,25.7025,77700.0
2005-11-30 15:00:00,41.79,41.84,41.78,41.79,51100.0,25.7025,25.7332,25.6963,25.7025,51100.0
2005-11-30 15:05:00,41.8,41.82,41.75,41.82,84800.0,25.7086,25.7209,25.6779,25.7209,84800.0
2005-11-30 15:10:00,41.82,41.87,41.77,41.8,113400.0,25.7209,25.7517,25.6902,25.7086,113400.0
2005-11-30 15:15:00,41.79,41.82,41.78,41.79,136200.0,25.7025,25.7209,25.6963,25.7025,136200.0
2005-11-30 15:20:00,41.79,41.86,41.75,41.85,79300.0,25.7025,25.7455,25.6779,25.7394,79300.0
2005-11-30 15:25:00,41.85,41.93,41.85,41.91,137400.0,25.7394,25.7886,25.7394,25.7763,137400.0
2005-11-30 15:30:00,41.91,41.91,41.85,41.85,198600.0,25.7763,25.7763,25.7394,25.7394,198600.0
2005-11-30 15:35:00,41.85,41.9,41.82,41.86,144600.0,25.7394,25.7701,25.7209,25.7455,144600.0
2005-11-30 15:40:00,41.85,41.88,41.82,41.88,182800.0,25.7394,25.7578,25.7209,25.7578,182800.0
2005-11-30 15:45:00,41.89,41.9,41.87,41.89,171100.0,25.764,25.7701,25.7517,25.764,171100.0
2005-11-30 15:50:00,41.89,41.89,41.82,41.84,102100.0,25.764,25.764,25.7209,25.7332,102100.0
2005-11-30 15:55:00,41.82,41.86,41.76,41.78,236800.0,25.7209,25.7455,25.684,25.6963,236800.0
2005-12-01 09:30:00,41.84,42.05,41.83,42.04,287200.0,25.7332,25.8624,25.7271,25.8562,287200.0
2005-12-01 09:35:00,42.02,42.05,41.76,41.76,190000.0,25.8439,25.8624,25.684,25.684,190000.0
2005-12-01 09:40:00,41.77,41.8,41.68,41.8,179600.0,25.6902,25.7086,25.6348,25.7086,179600.0
2005-12-01 09:45:00,41.8,41.89,41.58,41.61,128900.0,25.7086,25.764,25.5733,25.5918,128900.0
2005-12-01 09:50:00,41.6,41.7,41.6,41.62,138300.0,25.5856,25.6471,25.5856,25.5979,138300.0
2005-12-01 09:55:00,41.62,41.75,41.61,41.64,157000.0,25.5979,25.6779,25.5918,25.6102,157000.0
2005-12-01 10:00:00,41.64,41.78,41.63,41.7,165800.0,25.6102,25.6963,25.6041,25.6471,165800.0
2005-12-01 10:05:00,41.7,41.71,41.5,41.53,177200.0,25.6471,25.6533,25.5241,25.5426,177200.0
2005-12-01 10:10:00,41.54,41.54,41.42,41.44,203500.0,25.5487,25.5487,25.4749,25.4872,203500.0
2005-12-01 10:15:00,41.41,41.43,41.23,41.27,208200.0,25.4688,25.4811,25.358,25.3827,208200.0
2005-12-01 10:20:00,41.27,41.31,41.09,41.19,222000.0,25.3827,25.4073,25.2719,25.3334,222000.0
2005-12-01 10:25:00,41.12,41.34,41.12,41.32,229200.0,25.2904,25.4257,25.2904,25.4134,229200.0
2005-12-01 10:30:00,41.32,41.35,41.25,41.26,111100.0,25.4134,25.4319,25.3704,25.3765,111100.0
2005-12-01 10:35:00,41.24,41.26,41.15,41.16,149200.0,25.3642,25.3765,25.3088,25.315,149200.0
2005-12-01 10:40:00,41.15,41.2,41.15,41.18,130800.0,25.3088,25.3396,25.3088,25.3273,130800.0
2005-12-01 10:45:00,41.18,41.33,41.18,41.32,104400.0,25.3273,25.4196,25.3273,25.4134,104400.0
2005-12-01 10:50:00,41.32,41.34,41.31,41.31,60900.0,25.4134,25.4257,25.4073,25.4073,60900.0
2005-12-01 10:55:00,41.33,41.41,41.31,41.34,75900.0,25.4196,25.4688,25.4073,25.4257,75900.0
2005-12-01 11:00:00,41.35,41.43,41.35,41.42,68400.0,25.4319,25.4811,25.4319,25.4749,68400.0
2005-12-01 11:05:00,41.42,41.46,41.42,41.46,74200.0,25.4749,25.4995,25.4749,25.4995,74200.0
2005-12-01 11:10:00,41.45,41.46,41.4,41.4,47700.0,25.4934,25.4995,25.4626,25.4626,47700.0
2005-12-01 11:15:00,41.4,41.43,41.38,41.42,94700.0,25.4626,25.4811,25.4503,25.4749,94700.0
2005-12-01 11:20:00,41.42,41.43,41.4,41.41,48400.0,25.4749,25.4811,25.4626,25.4688,48400.0
2005-12-01 11:25:00,41.4,41.46,41.4,41.45,64800.0,25.4626,25.4995,25.4626,25.4934,64800.0
2005-12-01 11:30:00,41.46,41.52,41.46,41.47,61600.0,25.4995,25.5364,25.4995,25.5057,61600.0
2005-12-01 11:35:00,41.49,41.5,41.4,41.46,91400.0,25.518,25.5241,25.4626,25.4995,91400.0
2005-12-01 11:40:00,41.46,41.51,41.46,41.5,64000.0,25.4995,25.5303,25.4995,25.5241,64000.0
2005-12-01 11:45:00,41.49,41.51,41.47,41.48,55900.0,25.518,25.5303,25.5057,25.5118,55900.0
2005-12-01 11:50:00,41.48,41.5,41.42,41.42,36600.0,25.5118,25.5241,25.4749,25.4749,36600.0
2005-12-01 11:55:00,41.42,41.43,41.37,41.41,48400.0,25.4749,25.4811,25.4442,25.4688,48400.0
2005-12-01 12:00:00,41.41,41.44,41.4,41.43,60100.0,25.4688,25.4872,25.4626,25.4811,60100.0
2005-12-01 12:05:00,41.43,41.44,41.4,41.41,42300.0,25.4811,25.4872,25.4626,25.4688,42300.0
2005-12-01 12:10:00,41.4,41.43,41.4,41.41,38600.0,25.4626,25.4811,25.4626,25.4688,38600.0
2005-12-01 12:15:00,41.41,41.43,41.37,41.42,38200.0,25.4688,25.4811,25.4442,25.4749,38200.0
2005-12-01 12:20:00,41.42,41.46,41.4,41.44,64900.0,25.4749,25.4995,25.4626,25.4872,64900.0
2005-12-01 12:25:00,41.44,41.47,41.41,41.44,28000.0,25.4872,25.5057,25.4688,25.4872,28000.0
2005-12-01 12:30:00,41.44,41.53,41.43,41.53,57200.0,25.4872,25.5426,25.4811,25.5426,57200.0
2005-12-01 12:35:00,41.51,41.54,41.5,41.51,48600.0,25.5303,25.5487,25.5241,25.5303,48600.0
2005-12-01 12:40:00,41.51,41.54,41.5,41.53,61900.0,25.5303,25.5487,25.5241,25.5426,61900.0
2005-12-01 12:45:00,41.53,41.6,41.53,41.58,133000.0,25.5426,25.5856,25.5426,25.5733,133000.0
2005-12-01 12:50:00,41.57,41.62,41.57,41.58,85000.0,25.5672,25.5979,25.5672,25.5733,85000.0
2005-12-01 12:55:00,41.59,41.59,41.54,41.59,47800.0,25.5795,25.5795,25.5487,25.5795,47800.0
2005-12-01 13:00:00,41.59,41.6,41.55,41.58,38500.0,25.5795,25.5856,25.5549,25.5733,38500.0
2005-12-01 13:05:00,41.58,41.58,41.55,41.57,42000.0,25.5733,25.5733,25.5549,25.5672,42000.0
2005-12-01 13:10:00,41.57,41.6,41.54,41.59,43100.0,25.5672,25.5856,25.5487,25.5795,43100.0
2005-12-01 13:15:00,41.59,41.63,41.56,41.57,55000.0,25.5795,25.6041,25.561,25.5672,55000.0
2005-12-01 13:20:00,41.57,41.59,41.53,41.57,45500.0,25.5672,25.5795,25.5426,25.5672,45500.0
2005-12-01 13:25:00,41.57,41.65,41.57,41.65,64200.0,25.5672,25.6164,25.5672,25.6164,64200.0
2005-12-01 13:30:00,41.64,41.74,41.63,41.7,121800.0,25.6102,25.6717,25.6041,25.6471,121800.0
2005-12-01 13:35:00,41.71,41.75,41.69,41.72,101700.0,25.6533,25.6779,25.641,25.6594,101700.0
2005-12-01 13:40:00,41.73,41.74,41.71,41.71,63100.0,25.6656,25.6717,25.6533,25.6533,63100.0
2005-12-01 13:45:00,41.72,41.72,41.62,41.64,34700.0,25.6594,25.6594,25.5979,25.6102,34700.0
2005-12-01 13:50:00,41.64,41.73,41.63,41.71,61400.0,25.6102,25.6656,25.6041,25.6533,61400.0
2005-12-01 13:55:00,41.71,41.71,41.65,41.66,46000.0,25.6533,25.6533,25.6164,25.6225,46000.0
2005-12-01 14:00:00,41.67,41.67,41.62,41.63,48900.0,25.6287,25.6287,25.5979,25.6041,48900.0
2005-12-01 14:05:00,41.64,41.67,41.61,41.63,44500.0,25.6102,25.6287,25.5918,25.6041,44500.0
2005-12-01 14:10:00,41.63,41.63,41.58,41.61,102000.0,25.6041,25.6041,25.5733,25.5918,102000.0
2005-12-01 14:15:00,41.6,41.64,41.6,41.62,28900.0,25.5856,25.6102,25.5856,25.5979,28900.0
2005-12-01 14:20:00,41.61,41.61,41.55,41.56,45700.0,25.5918,25.5918,25.5549,25.561,45700.0
2005-12-01 14:25:00,41.56,41.63,41.56,41.6,39500.0,25.561,25.6041,25.561,25.5856,39500.0
2005-12-01 14:30:00,41.61,41.64,41.6,41.61,40000.0,25.5918,25.6102,25.5856,25.5918,40000.0
2005-12-01 14:35:00,41.62,41.62,41.58,41.59,42800.0,25.5979,25.5979,25.5733,25.5795,42800.0
2005-12-01 14:40:00,41.59,41.63,41.57,41.62,49000.0,25.5795,25.6041,25.5672,25.5979,49000.0
2005-12-01 14:45:00,41.63,41.64,41.62,41.63,37100.0,25.6041,25.6102,25.5979,25.6041,37100.0
2005-12-01 14:50:00,41.62,41.65,41.6,41.61,52500.0,25.5979,25.6164,25.5856,25.5918,52500.0
2005-12-01 14:55:00,41.6,41.6,41.54,41.54,78300.0,25.5856,25.5856,25.5487,25.5487,78300.0
2005-12-01 15:00:00,41.54,41.6,41.54,41.59,67600.0,25.5487,25.5856,25.5487,25.5795,67600.0
2005-12-01 15:05:00,41.6,41.64,41.59,41.61,56300.0,25.5856,25.6102,25.5795,25.5918,56300.0
2005-12-01 15:10:00,41.61,41.62,41.59,41.61,86000.0,25.5918,25.5979,25.5795,25.5918,86000.0
2005-12-01 15:15:00,41.61,41.63,41.6,41.6,107800.0,25.5918,25.6041,25.5856,25.5856,107800.0
2005-12-01 15:20:00,41.58,41.59,41.56,41.57,51200.0,25.5733,25.5795,25.561,25.5672,51200.0
2005-12-01 15:25:00,41.57,41.58,41.53,41.53,72900.0,25.5672,25.5733,25.5426,25.5426,72900.0
2005-12-01 15:30:00,41.54,41.58,41.53,41.58,91300.0,25.5487,25.5733,25.5426,25.5733,91300.0
2005-12-01 15:35:00,41.56,41.58,41.49,41.49,100700.0,25.561,25.5733,25.518,25.518,100700.0
2005-12-01 15:40:00,41.49,41.6,41.45,41.51,194800.0,25.518,25.5856,25.4934,25.5303,194800.0
2005-12-01 15:45:00,41.51,41.6,41.49,41.58,127600.0,25.5303,25.5856,25.518,25.5733,127600.0
2005-12-01 15:50:00,41.58,41.59,41.55,41.55,151200.0,25.5733,25.5795,25.5549,25.5549,151200.0
2005-12-01 15:55:00,41.56,41.61,41.54,41.55,334400.0,25.561,25.5918,25.5487,25.5549,334400.0
2005-12-02 09:30:00,41.35,41.5,41.35,41.47,233900.0,25.4319,25.5241,25.4319,25.5057,233900.0
2005-12-02 09:35:00,41.48,41.67,41.42,41.54,174700.0,25.5118,25.6287,25.4749,25.5487,174700.0
2005-12-02 09:40:00,41.54,41.64,41.49,41.63,118300.0,25.5487,25.6102,25.518,25.6041,118300.0
2005-12-02 09:45:00,41.63,41.68,41.6,41.68,105900.0,25.6041,25.6348,25.5856,25.6348,105900.0
2005-12-02 09:50:00,41.67,41.74,41.66,41.74,168100.0,25.6287,25.6717,25.6225,25.6717,168100.0
2005-12-02 09:55:00,41.73,41.78,41.68,41.78,90600.0,25.6656,25.6963,25.6348,25.6963,90600.0
2005-12-02 10:00:00,41.78,41.9,41.77,41.83,89800.0,25.6963,25.7701,25.6902,25.7271,89800.0
2005-12-02 10:05:00,41.83,41.85,41.79,41.82,112400.0,25.7271,25.7394,25.7025,25.7209,112400.0
2005-12-02 10:10:00,41.82,41.82,41.72,41.73,92900.0,25.7209,25.7209,25.6594,25.6656,92900.0
2005-12-02 10:15:00,41.75,41.8,41.7,41.7,83700.0,25.6779,25.7086,25.6471,25.6471,83700.0
2005-12-02 10:20:00,41.7,41.75,41.67,41.71,68000.0,25.6471,25.6779,25.6287,25.6533,68000.0
2005-12-02 10:25:00,41.71,41.81,41.71,41.81,65900.0,25.6533,25.7148,25.6533,25.7148,65900.0
2005-12-02 10:30:00,41.81,41.83,41.78,41.79,48500.0,25.7148,25.7271,25.6963,25.7025,48500.0
2005-12-02 10:35:00,41.79,41.8,41.73,41.75,70800.0,25.7025,25.7086,25.6656,25.6779,70800.0
2005-12-02 10:40:00,41.75,41.78,41.75,41.76,54200.0,25.6779,25.6963,25.6779,25.684,54200.0
2005-12-02 10:45:00,41.76,41.81,41.72,41.75,97400.0,25.684,25.7148,25.6594,25.6779,97400.0
2005-12-02 10:50:00,41.74,41.77,41.7,41.77,82700.0,25.6717,25.6902,25.6471,25.6902,82700.0
2005-12-02 10:55:00,41.76,41.78,41.68,41.76,82100.0,25.684,25.6963,25.6348,25.684,82100.0
2005-12-02 11:00:00,41.75,41.8,41.71,41.76,65500.0,25.6779,25.7086,25.6533,25.684,65500.0
2005-12-02 11:05:00,41.76,41.77,41.72,41.75,43500.0,25.684,25.6902,25.6594,25.6779,43500.0
2005-12-02 11:10:00,41.74,41.77,41.72,41.77,47700.0,25.6717,25.6902,25.6594,25.6902,47700.0
2005-12-02 11:15:00,41.77,41.82,41.76,41.78,76800.0,25.6902,25.7209,25.684,25.6963,76800.0
2005-12-02 11:20:00,41.78,41.81,41.76,41.8,61900.0,25.6963,25.7148,25.684,25.7086,61900.0
2005-12-02 11:25:00,41.79,41.85,41.76,41.76,56500.0,25.7025,25.7394,25.684,25.684,56500.0
2005-12-02 11:30:00,41.77,41.81,41.76,41.78,60500.0,25.6902,25.7148,25.684,25.6963,60500.0
2005-12-02 11:35:00,41.78,41.79,41.76,41.77,33500.0,25.6963,25.7025,25.684,25.6902,33500.0
2005-12-02 11:40:00,41.77,41.81,41.76,41.79,29900.0,25.6902,25.7148,25.684,25.7025,29900.0
2005-12-02 11:45:00,41.79,41.82,41.75,41.76,74400.0,25.7025,25.7209,25.6779,25.684,74400.0
2005-12-02 11:50:00,41.76,41.79,41.75,41.76,67000.0,25.684,25.7025,25.6779,25.684,67000.0
2005-12-02 11:55:00,41.77,41.79,41.73,41.74,72600.0,25.6902,25.7025,25.6656,25.6717,72600.0
2005-12-02 12:00:00,41.74,41.8,41.73,41.78,51600.0,25.6717,25.7086,25.6656,25.6963,51600.0
2005-12-02 12:05:00,41.77,41.8,41.77,41.79,31100.0,25.6902,25.7086,25.6902,25.7025,31100.0
2005-12-02 12:10:00,41.79,41.81,41.75,41.75,49900.0,25.7025,25.7148,25.6779,25.6779,49900.0
2005-12-02 12:15:00,41.75,41.77,41.7,41.74,93200.0,25.6779,25.6902,25.6471,25.6717,93200.0
2005-12-02 12:20:00,41.73,41.75,41.73,41.75,60500.0,25.6656,25.6779,25.6656,25.6779,60500.0
2005-12-02 12:25:00,41.74,41.78,41.74,41.78,35400.0,25.6717,25.6963,25.6717,25.6963,35400.0
2005-12-02 12:30:00,41.77,41.77,41.74,41.75,40100.0,25.6902,25.6902,25.6717,25.6779,40100.0
2005-12-02 12:35:00,41.75,41.75,41.71,41.72,50800.0,25.6779,25.6779,25.6533,25.6594,50800.0
2005-12-02 12:40:00,41.71,41.76,41.66,41.66,46200.0,25.6533,25.684,25.6225,25.6225,46200.0
2005-12-02 12:45:00,41.66,41.68,41.65,41.67,28700.0,25.6225,25.6348,25.6164,25.6287,28700.0
2005-12-02 12:50:00,41.68,41.68,41.6,41.6,43000.0,25.6348,25.6348,25.5856,25.5856,43000.0
2005-12-02 12:55:00,41.6,41.65,41.6,41.65,34600.0,25.5856,25.6164,25.5856,25.6164,34600.0
2005-12-02 13:00:00,41.65,41.67,41.57,41.62,99100.0,25.6164,25.6287,25.5672,25.5979,99100.0
2005-12-02 13:05:00,41.62,41.64,41.6,41.6,42200.0,25.5979,25.6102,25.5856,25.5856,42200.0
2005-12-02 13:10:00,41.6,41.65,41.6,41.64,20300.0,25.5856,25.6164,25.5856,25.6102,20300.0
2005-12-02 13:15:00,41.65,41.67,41.64,41.66,39900.0,25.6164,25.6287,25.6102,25.6225,39900.0
2005-12-02 13:20:00,41.65,41.71,41.64,41.7,33000.0,25.6164,25.6533,25.6102,25.6471,33000.0
2005-12-02 13:25:00,41.7,41.72,41.67,41.69,71600.0,25.6471,25.6594,25.6287,25.641,71600.0
2005-12-02 13:30:00,41.68,41.69,41.66,41.69,33300.0,25.6348,25.641,25.6225,25.641,33300.0
2005-12-02 13:35:00,41.69,41.7,41.66,41.69,13000.0,25.641,25.6471,25.6225,25.641,13000.0
2005-12-02 13:40:00,41.67,41.68,41.63,41.67,41300.0,25.6287,25.6348,25.6041,25.6287,41300.0
2005-12-02 13:45:00,41.67,41.68,41.64,41.65,26800.0,25.6287,25.6348,25.6102,25.6164,26800.0
2005-12-02 13:50:00,41.65,41.67,41.64,41.65,35800.0,25.6164,25.6287,25.6102,25.6164,35800.0
2005-12-02 13:55:00,41.66,41.68,41.65,41.67,40900.0,25.6225,25.6348,25.6164,25.6287,40900.0
2005-12-02 14:00:00,41.67,41.67,41.63,41.64,38700.0,25.6287,25.6287,25.6041,25.6102,38700.0
2005-12-02 14:05:00,41.63,41.68,41.63,41.65,20300.0,25.6041,25.6348,25.6041,25.6164,20300.0
2005-12-02 14:10:00,41.65,41.65,41.59,41.63,51500.0,25.6164,25.6164,25.5795,25.6041,51500.0
2005-12-02 14:15:00,41.6,41.64,41.59,41.63,41100.0,25.5856,25.6102,25.5795,25.6041,41100.0
2005-12-02 14:20:00,41.63,41.65,41.6,41.61,46400.0,25.6041,25.6164,25.5856,25.5918,46400.0
2005-12-02 14:25:00,41.62,41.62,41.59,41.61,37900.0,25.5979,25.5979,25.5795,25.5918,37900.0
2005-12-02 14:30:00,41.6,41.65,41.6,41.64,71600.0,25.5856,25.6164,25.5856,25.6102,71600.0
2005-12-02 14:35:00,41.65,41.65,41.6,41.6,26700.0,25.6164,25.6164,25.5856,25.5856,26700.0
2005-12-02 14:40:00,41.6,41.6,41.58,41.58,52500.0,25.5856,25.5856,25.5733,25.5733,52500.0
2005-12-02 14:45:00,41.57,41.59,41.54,41.55,63400.0,25.5672,25.5795,25.5487,25.5549,63400.0
2005-12-02 14:50:00,41.54,41.54,41.49,41.52,53200.0,25.5487,25.5487,25.518,25.5364,53200.0
2005-12-02 14:55:00,41.52,41.53,41.51,41.51,33400.0,25.5364,25.5426,25.5303,25.5303,33400.0
2005-12-02 15:00:00,41.52,41.56,41.51,41.53,93700.0,25.5364,25.561,25.5303,25.5426,93700.0
2005-12-02 15:05:00,41.52,41.53,41.49,41.51,32000.0,25.5364,25.5426,25.518,25.5303,32000.0
2005-12-02 15:10:00,41.49,41.55,41.49,41.53,117600.0,25.518,25.5549,25.518,25.5426,117600.0
2005-12-02 15:15:00,41.53,41.58,41.52,41.58,59500.0,25.5426,25.5733,25.5364,25.5733,59500.0
2005-12-02 15:20:00,41.58,41.61,41.54,41.58,54700.0,25.5733,25.5918,25.5487,25.5733,54700.0
2005-12-02 15:25:00,41.59,41.68,41.58,41.65,119300.0,25.5795,25.6348,25.5733,25.6164,119300.0
2005-12-02 15:30:00,41.65,41.68,41.62,41.65,54300.0,25.6164,25.6348,25.5979,25.6164,54300.0
2005-12-02 15:35:00,41.66,41.7,41.65,41.7,62500.0,25.6225,25.6471,25.6164,25.6471,62500.0
2005-12-02 15:40:00,41.69,41.74,41.67,41.67,91800.0,25.641,25.6717,25.6287,25.6287,91800.0
2005-12-02 15:45:00,41.68,41.69,41.66,41.66,49300.0,25.6348,25.641,25.6225,25.6225,49300.0
2005-12-02 15:50:00,41.66,41.68,41.64,41.67,136400.0,25.6225,25.6348,25.6102,25.6287,136400.0
2005-12-02 15:55:00,41.68,41.69,41.63,41.67,168500.0,25.6348,25.641,25.6041,25.6287,168500.0
2005-12-05 09:30:00,41.4,41.6,41.37,41.4,269600.0,25.4626,25.5856,25.4442,25.4626,269600.0
2005-12-05 09:35:00,41.4,41.4,41.32,41.37,76900.0,25.4626,25.4626,25.4134,25.4442,76900.0
2005-12-05 09:40:00,41.39,41.39,41.31,41.33,96700.0,25.4565,25.4565,25.4073,25.4196,96700.0
2005-12-05 09:45:00,41.32,41.34,41.23,41.26,175100.0,25.4134,25.4257,25.358,25.3765,175100.0
2005-12-05 09:50:00,41.25,41.35,41.25,41.35,817400.0,25.3704,25.4319,25.3704,25.4319,817400.0
2005-12-05 09:55:00,41.34,41.39,41.32,41.39,118200.0,25.4257,25.4565,25.4134,25.4565,118200.0
2005-12-05 10:00:00,41.39,41.4,41.25,41.26,136200.0,25.4565,25.4626,25.3704,25.3765,136200.0
2005-12-05 10:05:00,41.26,41.26,41.15,41.15,115300.0,25.3765,25.3765,25.3088,25.3088,115300.0
2005-12-05 10:10:00,41.15,41.16,41.08,41.16,151600.0,25.3088,25.315,25.2658,25.315,151600.0
2005-12-05 10:15:00,41.17,41.17,41.1,41.14,83800.0,25.3211,25.3211,25.2781,25.3027,83800.0
2005-12-05 10:20:00,41.15,41.21,41.12,41.13,77300.0,25.3088,25.3457,25.2904,25.2965,77300.0
2005-12-05 10:25:00,41.12,41.17,41.12,41.15,54400.0,25.2904,25.3211,25.2904,25.3088,54400.0
2005-12-05 10:30:00,41.16,41.16,41.11,41.11,79700.0,25.315,25.315,25.2842,25.2842,79700.0
2005-12-05 10:35:00,41.1,41.15,41.07,41.14,85200.0,25.2781,25.3088,25.2596,25.3027,85200.0
2005-12-05 10:40:00,41.15,41.15,41.1,41.11,62100.0,25.3088,25.3088,25.2781,25.2842,62100.0
2005-12-05 10:45:00,41.11,41.16,41.1,41.13,43200.0,25.2842,25.315,25.2781,25.2965,43200.0
2005-12-05 10:50:00,41.13,41.15,41.1,41.11,44300.0,25.2965,25.3088,25.2781,25.2842,44300.0
2005-12-05 10:55:00,41.12,41.12,41.07,41.1,92500.0,25.2904,25.2904,25.2596,25.2781,92500.0
2005-12-05 11:00:00,41.1,41.12,41.06,41.11,116800.0,25.2781,25.2904,25.2535,25.2842,116800.0
2005-12-05 11:05:00,41.12,41.19,41.11,41.19,56300.0,25.2904,25.3334,25.2842,25.3334,56300.0
2005-12-05 11:10:00,41.19,41.2,41.15,41.16,36800.0,25.3334,25.3396,25.3088,25.315,36800.0
2005-12-05 11:15:00,41.17,41.18,41.1,41.14,80700.0,25.3211,25.3273,25.2781,25.3027,80700.0
2005-12-05 11:20:00,41.12,41.19,41.12,41.18,76200.0,25.2904,25.3334,25.2904,25.3273,76200.0
2005-12-05 11:25:00,41.18,41.24,41.18,41.24,46800.0,25.3273,25.3642,25.3273,25.3642,46800.0
2005-12-05 11:30:00,41.23,41.24,41.19,41.24,38600.0,25.358,25.3642,25.3334,25.3642,38600.0
2005-12-05 11:35:00,41.23,41.24,41.15,41.22,33100.0,25.358,25.3642,25.3088,25.3519,33100.0
2005-12-05 11:40:00,41.23,41.24,41.19,41.21,45300.0,25.358,25.3642,25.3334,25.3457,45300.0
2005-12-05 11:45:00,41.21,41.24,41.21,41.24,27700.0,25.3457,25.3642,25.3457,25.3642,27700.0
2005-12-05 11:50:00,41.23,41.24,41.18,41.21,26800.0,25.358,25.3642,25.3273,25.3457,26800.0
2005-12-05 11:55:00,41.21,41.24,41.21,41.24,27700.0,25.3457,25.3642,25.3457,25.3642,27700.0
2005-12-05 12:00:00,41.24,41.26,41.23,41.23,44500.0,25.3642,25.3765,25.358,25.358,44500.0
2005-12-05 12:05:00,41.22,41.26,41.21,41.26,44400.0,25.3519,25.3765,25.3457,25.3765,44400.0
2005-12-05 12:10:00,41.25,41.28,41.23,41.28,55700.0,25.3704,25.3888,25.358,25.3888,55700.0
2005-12-05 12:15:00,41.29,41.31,41.28,41.29,35000.0,25.395,25.4073,25.3888,25.395,35000.0
2005-12-05 12:20:00,41.3,41.35,41.29,41.35,107400.0,25.4011,25.4319,25.395,25.4319,107400.0
2005-12-05 12:25:00,41.34,41.35,41.33,41.34,32400.0,25.4257,25.4319,25.4196,25.4257,32400.0
2005-12-05 12:30:00,41.34,41.4,41.34,41.4,61100.0,25.4257,25.4626,25.4257,25.4626,61100.0
2005-12-05 12:35:00,41.4,41.51,41.39,41.5,125400.0,25.4626,25.5303,25.4565,25.5241,125400.0
2005-12-05 12:40:00,41.49,41.5,41.45,41.48,54600.0,25.518,25.5241,25.4934,25.5118,54600.0
2005-12-05 12:45:00,41.47,41.48,41.4,41.4,37200.0,25.5057,25.5118,25.4626,25.4626,37200.0
2005-12-05 12:50:00,41.42,41.45,41.41,41.45,21300.0,25.4749,25.4934,25.4688,25.4934,21300.0
2005-12-05 12:55:00,41.45,41.45,41.4,41.4,26800.0,25.4934,25.4934,25.4626,25.4626,26800.0
2005-12-05 13:00:00,41.4,41.42,41.38,41.38,21600.0,25.4626,25.4749,25.4503,25.4503,21600.0
2005-12-05 13:05:00,41.39,41.39,41.33,41.36,30000.0,25.4565,25.4565,25.4196,25.438,30000.0
2005-12-05 13:10:00,41.36,41.37,41.35,41.36,15000.0,25.438,25.4442,25.4319,25.438,15000.0
2005-12-05 13:15:00,41.36,41.37,41.29,41.3,32600.0,25.438,25.4442,25.395,25.4011,32600.0
2005-12-05 13:20:00,41.29,41.31,41.27,41.29,28200.0,25.395,25.4073,25.3827,25.395,28200.0
2005-12-05 13:25:00,41.29,41.33,41.27,41.33,23100.0,25.395,25.4196,25.3827,25.4196,23100.0
2005-12-05 13:30:00,41.32,41.33,41.23,41.24,34400.0,25.4134,25.4196,25.358,25.3642,34400.0
2005-12-05 13:35:00,41.24,41.3,41.24,41.29,25200.0,25.3642,25.4011,25.3642,25.395,25200.0
2005-12-05 13:40:00,41.29,41.32,41.29,41.32,24000.0,25.395,25.4134,25.395,25.4134,24000.0
2005-12-05 13:45:00,41.31,41.39,41.31,41.37,34000.0,25.4073,25.4565,25.4073,25.4442,34000.0
2005-12-05 13:50:00,41.38,41.39,41.32,41.32,34600.0,25.4503,25.4565,25.4134,25.4134,34600.0
2005-12-05 13:55:00,41.32,41.35,41.31,41.35,39700.0,25.4134,25.4319,25.4073,25.4319,39700.0
2005-12-05 14:00:00,41.35,41.35,41.3,41.31,39000.0,25.4319,25.4319,25.4011,25.4073,39000.0
2005-12-05 14:05:00,41.32,41.32,41.24,41.25,50900.0,25.4134,25.4134,25.3642,25.3704,50900.0
2005-12-05 14:10:00,41.26,41.28,41.2,41.2,50100.0,25.3765,25.3888,25.3396,25.3396,50100.0
2005-12-05 14:15:00,41.2,41.23,41.19,41.22,39100.0,25.3396,25.358,25.3334,25.3519,39100.0
2005-12-05 14:20:00,41.22,41.25,41.21,41.24,35800.0,25.3519,25.3704,25.3457,25.3642,35800.0
2005-12-05 14:25:00,41.23,41.23,41.2,41.22,30500.0,25.358,25.358,25.3396,25.3519,30500.0
2005-12-05 14:30:00,41.22,41.23,41.2,41.22,48900.0,25.3519,25.358,25.3396,25.3519,48900.0
2005-12-05 14:35:00,41.21,41.28,41.21,41.27,63400.0,25.3457,25.3888,25.3457,25.3827,63400.0
2005-12-05 14:40:00,41.27,41.29,41.25,41.25,74700.0,25.3827,25.395,25.3704,25.3704,74700.0
2005-12-05 14:45:00,41.26,41.29,41.25,41.28,66000.0,25.3765,25.395,25.3704,25.3888,66000.0
2005-12-05 14:50:00,41.29,41.33,41.26,41.26,91600.0,25.395,25.4196,25.3765,25.3765,91600.0
2005-12-05 14:55:00,41.26,41.26,41.21,41.24,62000.0,25.3765,25.3765,25.3457,25.3642,62000.0
2005-12-05 15:00:00,41.26,41.27,41.22,41.22,50200.0,25.3765,25.3827,25.3519,25.3519,50200.0
2005-12-05 15:05:00,41.23,41.24,41.2,41.2,70200.0,25.358,25.3642,25.3396,25.3396,70200.0
2005-12-05 15:10:00,41.2,41.2,41.17,41.19,64500.0,25.3396,25.3396,25.3211,25.3334,64500.0
2005-12-05 15:15:00,41.19,41.25,41.19,41.25,45400.0,25.3334,25.3704,25.3334,25.3704,45400.0
2005-12-05 15:20:00,41.25,41.3,41.23,41.28,62900.0,25.3704,25.4011,25.358,25.3888,62900.0
2005-12-05 15:25:00,41.28,41.28,41.2,41.22,48900.0,25.3888,25.3888,25.3396,25.3519,48900.0
2005-12-05 15:30:00,41.21,41.32,41.21,41.29,95500.0,25.3457,25.4134,25.3457,25.395,95500.0
2005-12-05 15:35:00,41.28,41.35,41.28,41.35,79400.0,25.3888,25.4319,25.3888,25.4319,79400.0
2005-12-05 15:40:00,41.35,41.37,41.31,41.37,120200.0,25.4319,25.4442,25.4073,25.4442,120200.0
2005-12-05 15:45:00,41.37,41.43,41.35,41.4,129200.0,25.4442,25.4811,25.4319,25.4626,129200.0
2005-12-05 15:50:00,41.4,41.42,41.36,41.39,114200.0,25.4626,25.4749,25.438,25.4565,114200.0
2005-12-05 15:55:00,41.39,41.42,41.37,41.4,171200.0,25.4565,25.4749,25.4442,25.4626,171200.0
2005-12-06 09:30:00,41.5,41.57,41.5,41.55,204300.0,25.5241,25.5672,25.5241,25.5549,204300.0
2005-12-06 09:35:00,41.56,41.57,41.49,41.51,128800.0,25.561,25.5672,25.518,25.5303,128800.0
2005-12-06 09:40:00,41.51,41.57,41.48,41.53,140100.0,25.5303,25.5672,25.5118,25.5426,140100.0
2005-12-06 09:45:00,41.53,41.54,41.45,41.47,123600.0,25.5426,25.5487,25.4934,25.5057,123600.0
2005-12-06 09:50:00,41.45,41.48,41.42,41.48,137600.0,25.4934,25.5118,25.4749,25.5118,137600.0
2005-12-06 09:55:00,41.47,41.48,41.4,41.48,57000.0,25.5057,25.5118,25.4626,25.5118,57000.0
2005-12-06 10:00:00,41.48,41.48,41.32,41.35,112300.0,25.5118,25.5118,25.4134,25.4319,112300.0
2005-12-06 10:05:00,41.34,41.37,41.33,41.35,52500.0,25.4257,25.4442,25.4196,25.4319,52500.0
2005-12-06 10:10:00,41.36,41.37,41.31,41.32,111000.0,25.438,25.4442,25.4073,25.4134,111000.0
2005-12-06 10:15:00,41.32,41.34,41.22,41.25,130500.0,25.4134,25.4257,25.3519,25.3704,130500.0
2005-12-06 10:20:00,41.25,41.43,41.25,41.43,168600.0,25.3704,25.4811,25.3704,25.4811,168600.0
2005-12-06 10:25:00,41.42,41.5,41.42,41.46,103300.0,25.4749,25.5241,25.4749,25.4995,103300.0
2005-12-06 10:30:00,41.45,41.46,41.42,41.44,70700.0,25.4934,25.4995,25.4749,25.4872,70700.0
2005-12-06 10:35:00,41.44,41.46,41.37,41.39,48500.0,25.4872,25.4995,25.4442,25.4565,48500.0
2005-12-06 10:40:00,41.4,41.4,41.33,41.35,70100.0,25.4626,25.4626,25.4196,25.4319,70100.0
2005-12-06 10:45:00,41.36,41.38,41.33,41.37,72700.0,25.438,25.4503,25.4196,25.4442,72700.0
2005-12-06 10:50:00,41.37,41.41,41.33,41.4,61700.0,25.4442,25.4688,25.4196,25.4626,61700.0
2005-12-06 10:55:00,41.39,41.43,41.37,41.41,70100.0,25.4565,25.4811,25.4442,25.4688,70100.0
2005-12-06 11:00:00,41.4,41.42,41.35,41.37,49500.0,25.4626,25.4749,25.4319,25.4442,49500.0
2005-12-06 11:05:00,41.37,41.37,41.3,41.31,38200.0,25.4442,25.4442,25.4011,25.4073,38200.0
2005-12-06 11:10:00,41.3,41.31,41.23,41.26,92000.0,25.4011,25.4073,25.358,25.3765,92000.0
2005-12-06 11:15:00,41.28,41.34,41.26,41.32,46100.0,25.3888,25.4257,25.3765,25.4134,46100.0
2005-12-06 11:20:00,41.32,41.34,41.29,41.33,90000.0,25.4134,25.4257,25.395,25.4196,90000.0
2005-12-06 11:25:00,41.33,41.41,41.32,41.39,88100.0,25.4196,25.4688,25.4134,25.4565,88100.0
2005-12-06 11:30:00,41.4,41.45,41.39,41.44,91800.0,25.4626,25.4934,25.4565,25.4872,91800.0
2005-12-06 11:35:00,41.44,41.44,41.4,41.42,45500.0,25.4872,25.4872,25.4626,25.4749,45500.0
2005-12-06 11:40:00,41.44,41.44,41.38,41.42,47100.0,25.4872,25.4872,25.4503,25.4749,47100.0
2005-12-06 11:45:00,41.42,41.45,41.41,41.44,48300.0,25.4749,25.4934,25.4688,25.4872,48300.0
2005-12-06 11:50:00,41.43,41.49,41.42,41.48,91300.0,25.4811,25.518,25.4749,25.5118,91300.0
2005-12-06 11:55:00,41.48,41.48,41.42,41.45,35600.0,25.5118,25.5118,25.4749,25.4934,35600.0
2005-12-06 12:00:00,41.45,41.48,41.43,41.46,51600.0,25.4934,25.5118,25.4811,25.4995,51600.0
2005-12-06 12:05:00,41.48,41.52,41.45,41.51,83800.0,25.5118,25.5364,25.4934,25.5303,83800.0
2005-12-06 12:10:00,41.53,41.57,41.52,41.56,91200.0,25.5426,25.5672,25.5364,25.561,91200.0
2005-12-06 12:15:00,41.56,41.61,41.55,41.59,102000.0,25.561,25.5918,25.5549,25.5795,102000.0
2005-12-06 12:20:00,41.6,41.63,41.54,41.57,87800.0,25.5856,25.6041,25.5487,25.5672,87800.0
2005-12-06 12:25:00,41.58,41.62,41.56,41.62,66700.0,25.5733,25.5979,25.561,25.5979,66700.0
2005-12-06 12:30:00,41.6,41.61,41.54,41.54,30700.0,25.5856,25.5918,25.5487,25.5487,30700.0
2005-12-06 12:35:00,41.53,41.58,41.52,41.57,52900.0,25.5426,25.5733,25.5364,25.5672,52900.0
2005-12-06 12:40:00,41.56,41.63,41.55,41.61,55800.0,25.561,25.6041,25.5549,25.5918,55800.0
2005-12-06 12:45:00,41.6,41.61,41.57,41.59,33000.0,25.5856,25.5918,25.5672,25.5795,33000.0
2005-12-06 12:50:00,41.6,41.61,41.56,41.58,42500.0,25.5856,25.5918,25.561,25.5733,42500.0
2005-12-06 12:55:00,41.58,41.59,41.55,41.56,38300.0,25.5733,25.5795,25.5549,25.561,38300.0
2005-12-06 13:00:00,41.55,41.57,41.54,41.57,37700.0,25.5549,25.5672,25.5487,25.5672,37700.0
2005-12-06 13:05:00,41.57,41.61,41.55,41.55,56700.0,25.5672,25.5918,25.5549,25.5549,56700.0
2005-12-06 13:10:00,41.57,41.58,41.53,41.54,40700.0,25.5672,25.5733,25.5426,25.5487,40700.0
2005-12-06 13:15:00,41.57,41.58,41.54,41.58,30500.0,25.5672,25.5733,25.5487,25.5733,30500.0
2005-12-06 13:20:00,41.59,41.61,41.56,41.58,51500.0,25.5795,25.5918,25.561,25.5733,51500.0
2005-12-06 13:25:00,41.59,41.6,41.55,41.57,27800.0,25.5795,25.5856,25.5549,25.5672,27800.0
2005-12-06 13:30:00,41.57,41.65,41.57,41.63,52500.0,25.5672,25.6164,25.5672,25.6041,52500.0
2005-12-06 13:35:00,41.63,41.69,41.63,41.68,69000.0,25.6041,25.641,25.6041,25.6348,69000.0
2005-12-06 13:40:00,41.69,41.69,41.63,41.63,33700.0,25.641,25.641,25.6041,25.6041,33700.0
2005-12-06 13:45:00,41.64,41.66,41.63,41.65,48700.0,25.6102,25.6225,25.6041,25.6164,48700.0
2005-12-06 13:50:00,41.66,41.66,41.64,41.64,22000.0,25.6225,25.6225,25.6102,25.6102,22000.0
2005-12-06 13:55:00,41.65,41.66,41.59,41.66,73400.0,25.6164,25.6225,25.5795,25.6225,73400.0
2005-12-06 14:00:00,41.66,41.69,41.64,41.66,49100.0,25.6225,25.641,25.6102,25.6225,49100.0
2005-12-06 14:05:00,41.65,41.66,41.62,41.62,37800.0,25.6164,25.6225,25.5979,25.5979,37800.0
2005-12-06 14:10:00,41.63,41.65,41.6,41.63,46100.0,25.6041,25.6164,25.5856,25.6041,46100.0
2005-12-06 14:15:00,41.64,41.69,41.63,41.66,52200.0,25.6102,25.641,25.6041,25.6225,52200.0
2005-12-06 14:20:00,41.66,41.67,41.61,41.65,38600.0,25.6225,25.6287,25.5918,25.6164,38600.0
2005-12-06 14:25:00,41.64,41.67,41.62,41.64,56800.0,25.6102,25.6287,25.5979,25.6102,56800.0
2005-12-06 14:30:00,41.65,41.68,41.64,41.66,50000.0,25.6164,25.6348,25.6102,25.6225,50000.0
2005-12-06 14:35:00,41.66,41.68,41.65,41.65,40700.0,25.6225,25.6348,25.6164,25.6164,40700.0
2005-12-06 14:40:00,41.66,41.67,41.64,41.64,59500.0,25.6225,25.6287,25.6102,25.6102,59500.0
2005-12-06 14:45:00,41.64,41.68,41.62,41.66,114400.0,25.6102,25.6348,25.5979,25.6225,114400.0
2005-12-06 14:50:00,41.66,41.7,41.65,41.67,61100.0,25.6225,25.6471,25.6164,25.6287,61100.0
2005-12-06 14:55:00,41.69,41.72,41.65,41.71,102900.0,25.641,25.6594,25.6164,25.6533,102900.0
2005-12-06 15:00:00,41.71,41.75,41.7,41.7,73800.0,25.6533,25.6779,25.6471,25.6471,73800.0
2005-12-06 15:05:00,41.71,41.71,41.62,41.63,78500.0,25.6533,25.6533,25.5979,25.6041,78500.0
2005-12-06 15:10:00,41.63,41.63,41.54,41.54,111800.0,25.6041,25.6041,25.5487,25.5487,111800.0
2005-12-06 15:15:00,41.54,41.56,41.5,41.54,100500.0,25.5487,25.561,25.5241,25.5487,100500.0
2005-12-06 15:20:00,41.54,41.56,41.51,41.53,48400.0,25.5487,25.561,25.5303,25.5426,48400.0
2005-12-06 15:25:00,41.53,41.54,41.49,41.49,96800.0,25.5426,25.5487,25.518,25.518,96800.0
2005-12-06 15:30:00,41.49,41.49,41.46,41.47,79800.0,25.518,25.518,25.4995,25.5057,79800.0
2005-12-06 15:35:00,41.47,41.5,41.38,41.39,165600.0,25.5057,25.5241,25.4503,25.4565,165600.0
2005-12-06 15:40:00,41.39,41.41,41.32,41.4,156800.0,25.4565,25.4688,25.4134,25.4626,156800.0
2005-12-06 15:45:00,41.4,41.44,41.37,41.44,107800.0,25.4626,25.4872,25.4442,25.4872,107800.0
2005-12-06 15:50:00,41.42,41.45,41.39,41.39,146700.0,25.4749,25.4934,25.4565,25.4565,146700.0
2005-12-06 15:55:00,41.39,41.41,41.35,41.37,236100.0,25.4565,25.4688,25.4319,25.4442,236100.0
2005-12-07 09:30:00,41.35,41.55,41.33,41.52,183900.0,25.4319,25.5549,25.4196,25.5364,183900.0
2005-12-07 09:35:00,41.56,41.61,41.47,41.56,68800.0,25.561,25.5918,25.5057,25.561,68800.0
2005-12-07 09:40:00,41.57,41.6,41.41,41.44,129600.0,25.5672,25.5856,25.4688,25.4872,129600.0
2005-12-07 09:45:00,41.44,41.5,41.32,41.42,101200.0,25.4872,25.5241,25.4134,25.4749,101200.0
2005-12-07 09:50:00,41.42,41.44,41.34,41.4,83600.0,25.4749,25.4872,25.4257,25.4626,83600.0
2005-12-07 09:55:00,41.41,41.53,41.4,41.51,76300.0,25.4688,25.5426,25.4626,25.5303,76300.0
2005-12-07 10:00:00,41.5,41.53,41.39,41.49,92500.0,25.5241,25.5426,25.4565,25.518,92500.0
2005-12-07 10:05:00,41.48,41.5,41.45,41.48,65800.0,25.5118,25.5241,25.4934,25.5118,65800.0
2005-12-07 10:10:00,41.48,41.5,41.45,41.48,92300.0,25.5118,25.5241,25.4934,25.5118,92300.0
2005-12-07 10:15:00,41.48,41.49,41.4,41.42,37400.0,25.5118,25.518,25.4626,25.4749,37400.0
2005-12-07 10:20:00,41.43,41.43,41.41,41.41,22300.0,25.4811,25.4811,25.4688,25.4688,22300.0
2005-12-07 10:25:00,41.41,41.42,41.39,41.4,30600.0,25.4688,25.4749,25.4565,25.4626,30600.0
2005-12-07 10:30:00,41.41,41.5,41.41,41.49,101400.0,25.4688,25.5241,25.4688,25.518,101400.0
2005-12-07 10:35:00,41.51,41.72,41.51,41.69,123800.0,25.5303,25.6594,25.5303,25.641,123800.0
2005-12-07 10:40:00,41.69,41.7,41.58,41.6,100300.0,25.641,25.6471,25.5733,25.5856,100300.0
2005-12-07 10:45:00,41.61,41.67,41.61,41.66,71500.0,25.5918,25.6287,25.5918,25.6225,71500.0
2005-12-07 10:50:00,41.65,41.67,41.51,41.58,61900.0,25.6164,25.6287,25.5303,25.5733,61900.0
2005-12-07 10:55:00,41.57,41.58,41.45,41.45,73800.0,25.5672,25.5733,25.4934,25.4934,73800.0
2005-12-07 11:00:00,41.44,41.5,41.4,41.46,52900.0,25.4872,25.5241,25.4626,25.4995,52900.0
2005-12-07 11:05:00,41.47,41.58,41.46,41.57,42100.0,25.5057,25.5733,25.4995,25.5672,42100.0
2005-12-07 11:10:00,41.57,41.59,41.55,41.58,45100.0,25.5672,25.5795,25.5549,25.5733,45100.0
2005-12-07 11:15:00,41.58,41.61,41.52,41.57,98400.0,25.5733,25.5918,25.5364,25.5672,98400.0
2005-12-07 11:20:00,41.56,41.61,41.55,41.6,55000.0,25.561,25.5918,25.5549,25.5856,55000.0
2005-12-07 11:25:00,41.6,41.65,41.58,41.61,54700.0,25.5856,25.6164,25.5733,25.5918,54700.0
2005-12-07 11:30:00,41.61,41.68,41.59,41.65,36500.0,25.5918,25.6348,25.5795,25.6164,36500.0
2005-12-07 11:35:00,41.67,41.7,41.65,41.68,138400.0,25.6287,25.6471,25.6164,25.6348,138400.0
2005-12-07 11:40:00,41.69,41.7,41.67,41.67,30700.0,25.641,25.6471,25.6287,25.6287,30700.0
2005-12-07 11:45:00,41.67,41.68,41.6,41.63,40500.0,25.6287,25.6348,25.5856,25.6041,40500.0
2005-12-07 11:50:00,41.63,41.69,41.61,41.68,28100.0,25.6041,25.641,25.5918,25.6348,28100.0
2005-12-07 11:55:00,41.68,41.69,41.66,41.66,25900.0,25.6348,25.641,25.6225,25.6225,25900.0
2005-12-07 12:00:00,41.64,41.7,41.63,41.69,43100.0,25.6102,25.6471,25.6041,25.641,43100.0
2005-12-07 12:05:00,41.7,41.71,41.66,41.71,89400.0,25.6471,25.6533,25.6225,25.6533,89400.0
2005-12-07 12:10:00,41.7,41.73,41.63,41.66,62500.0,25.6471,25.6656,25.6041,25.6225,62500.0
2005-12-07 12:15:00,41.66,41.66,41.59,41.65,37200.0,25.6225,25.6225,25.5795,25.6164,37200.0
2005-12-07 12:20:00,41.64,41.66,41.6,41.61,20500.0,25.6102,25.6225,25.5856,25.5918,20500.0
2005-12-07 12:25:00,41.62,41.71,41.61,41.69,35800.0,25.5979,25.6533,25.5918,25.641,35800.0
2005-12-07 12:30:00,41.69,41.69,41.65,41.66,10600.0,25.641,25.641,25.6164,25.6225,10600.0
2005-12-07 12:35:00,41.66,41.67,41.62,41.65,18800.0,25.6225,25.6287,25.5979,25.6164,18800.0
2005-12-07 12:40:00,41.65,41.68,41.63,41.63,21200.0,25.6164,25.6348,25.6041,25.6041,21200.0
2005-12-07 12:45:00,41.63,41.68,41.63,41.65,21700.0,25.6041,25.6348,25.6041,25.6164,21700.0
2005-12-07 12:50:00,41.64,41.69,41.64,41.64,25000.0,25.6102,25.641,25.6102,25.6102,25000.0
2005-12-07 12:55:00,41.65,41.67,41.61,41.61,18900.0,25.6164,25.6287,25.5918,25.5918,18900.0
2005-12-07 13:00:00,41.62,41.64,41.6,41.6,18600.0,25.5979,25.6102,25.5856,25.5856,18600.0
2005-12-07 13:05:00,41.62,41.62,41.57,41.58,21900.0,25.5979,25.5979,25.5672,25.5733,21900.0
2005-12-07 13:10:00,41.59,41.61,41.57,41.6,14300.0,25.5795,25.5918,25.5672,25.5856,14300.0
2005-12-07 13:15:00,41.59,41.6,41.57,41.58,20700.0,25.5795,25.5856,25.5672,25.5733,20700.0
2005-12-07 13:20:00,41.58,41.59,41.55,41.56,37100.0,25.5733,25.5795,25.5549,25.561,37100.0
2005-12-07 13:25:00,41.56,41.56,41.47,41.47,113400.0,25.561,25.561,25.5057,25.5057,113400.0
2005-12-07 13:30:00,41.47,41.48,41.4,41.44,63900.0,25.5057,25.5118,25.4626,25.4872,63900.0
2005-12-07 13:35:00,41.44,41.46,41.42,41.42,62700.0,25.4872,25.4995,25.4749,25.4749,62700.0
2005-12-07 13:40:00,41.42,41.42,41.38,41.4,68300.0,25.4749,25.4749,25.4503,25.4626,68300.0
2005-12-07 13:45:00,41.39,41.43,41.38,41.42,167800.0,25.4565,25.4811,25.4503,25.4749,167800.0
2005-12-07 13:50:00,41.43,41.45,41.35,41.45,162200.0,25.4811,25.4934,25.4319,25.4934,162200.0
2005-12-07 13:55:00,41.45,41.46,41.35,41.36,62100.0,25.4934,25.4995,25.4319,25.438,62100.0
2005-12-07 14:00:00,41.36,41.37,41.22,41.3,119200.0,25.438,25.4442,25.3519,25.4011,119200.0
2005-12-07 14:05:00,41.29,41.38,41.27,41.32,74500.0,25.395,25.4503,25.3827,25.4134,74500.0
2005-12-07 14:10:00,41.33,41.35,41.31,41.35,22900.0,25.4196,25.4319,25.4073,25.4319,22900.0
2005-12-07 14:15:00,41.36,41.37,41.33,41.33,46500.0,25.438,25.4442,25.4196,25.4196,46500.0
2005-12-07 14:20:00,41.33,41.36,41.33,41.34,51100.0,25.4196,25.438,25.4196,25.4257,51100.0
2005-12-07 14:25:00,41.34,41.36,41.31,41.35,33600.0,25.4257,25.438,25.4073,25.4319,33600.0
2005-12-07 14:30:00,41.34,41.42,41.29,41.37,95700.0,25.4257,25.4749,25.395,25.4442,95700.0
2005-12-07 14:35:00,41.37,41.39,41.32,41.36,43900.0,25.4442,25.4565,25.4134,25.438,43900.0
2005-12-07 14:40:00,41.34,41.38,41.34,41.36,31300.0,25.4257,25.4503,25.4257,25.438,31300.0
2005-12-07 14:45:00,41.37,41.4,41.35,41.35,78300.0,25.4442,25.4626,25.4319,25.4319,78300.0
2005-12-07 14:50:00,41.35,41.38,41.35,41.36,60200.0,25.4319,25.4503,25.4319,25.438,60200.0
2005-12-07 14:55:00,41.36,41.37,41.3,41.32,50600.0,25.438,25.4442,25.4011,25.4134,50600.0
2005-12-07 15:00:00,41.31,41.33,41.28,41.32,90900.0,25.4073,25.4196,25.3888,25.4134,90900.0
2005-12-07 15:05:00,41.32,41.34,41.28,41.34,119900.0,25.4134,25.4257,25.3888,25.4257,119900.0
2005-12-07 15:10:00,41.34,41.34,41.3,41.31,47400.0,25.4257,25.4257,25.4011,25.4073,47400.0
2005-12-07 15:15:00,41.31,41.33,41.27,41.29,65700.0,25.4073,25.4196,25.3827,25.395,65700.0
2005-12-07 15:20:00,41.3,41.32,41.28,41.31,113600.0,25.4011,25.4134,25.3888,25.4073,113600.0
2005-12-07 15:25:00,41.31,41.34,41.29,41.33,64000.0,25.4073,25.4257,25.395,25.4196,64000.0
2005-12-07 15:30:00,41.34,41.35,41.29,41.3,74200.0,25.4257,25.4319,25.395,25.4011,74200.0
2005-12-07 15:35:00,41.3,41.32,41.28,41.32,83900.0,25.4011,25.4134,25.3888,25.4134,83900.0
2005-12-07 15:40:00,41.31,41.36,41.31,41.33,101300.0,25.4073,25.438,25.4073,25.4196,101300.0
2005-12-07 15:45:00,41.34,41.35,41.32,41.34,125700.0,25.4257,25.4319,25.4134,25.4257,125700.0
2005-12-07 15:50:00,41.34,41.45,41.34,41.44,164400.0,25.4257,25.4934,25.4257,25.4872,164400.0
2005-12-07 15:55:00,41.44,41.54,41.42,41.5,257300.0,25.4872,25.5487,25.4749,25.5241,257300.0
2005-12-08 09:30:00,41.47,41.57,41.4,41.55,162700.0,25.5057,25.5672,25.4626,25.5549,162700.0
2005-12-08 09:35:00,41.54,41.57,41.37,41.57,83100.0,25.5487,25.5672,25.4442,25.5672,83100.0
2005-12-08 09:40:00,41.57,41.57,41.47,41.49,67100.0,25.5672,25.5672,25.5057,25.518,67100.0
2005-12-08 09:45:00,41.52,41.59,41.49,41.54,68300.0,25.5364,25.5795,25.518,25.5487,68300.0
2005-12-08 09:50:00,41.54,41.58,41.43,41.49,77300.0,25.5487,25.5733,25.4811,25.518,77300.0
2005-12-08 09:55:00,41.5,41.54,41.38,41.46,79800.0,25.5241,25.5487,25.4503,25.4995,79800.0
2005-12-08 10:00:00,41.45,41.48,41.41,41.45,67700.0,25.4934,25.5118,25.4688,25.4934,67700.0
2005-12-08 10:05:00,41.44,41.44,41.32,41.42,84700.0,25.4872,25.4872,25.4134,25.4749,84700.0
2005-12-08 10:10:00,41.42,41.44,41.36,41.39,39900.0,25.4749,25.4872,25.438,25.4565,39900.0
2005-12-08 10:15:00,41.38,41.4,41.34,41.38,61800.0,25.4503,25.4626,25.4257,25.4503,61800.0
2005-12-08 10:20:00,41.39,41.41,41.34,41.4,49200.0,25.4565,25.4688,25.4257,25.4626,49200.0
2005-12-08 10:25:00,41.4,41.42,41.35,41.36,44500.0,25.4626,25.4749,25.4319,25.438,44500.0
2005-12-08 10:30:00,41.36,41.38,41.34,41.38,45100.0,25.438,25.4503,25.4257,25.4503,45100.0
2005-12-08 10:35:00,41.38,41.44,41.28,41.28,123600.0,25.4503,25.4872,25.3888,25.3888,123600.0
2005-12-08 10:40:00,41.28,41.39,41.27,41.39,58100.0,25.3888,25.4565,25.3827,25.4565,58100.0
2005-12-08 10:45:00,41.38,41.42,41.34,41.42,77000.0,25.4503,25.4749,25.4257,25.4749,77000.0
2005-12-08 10:50:00,41.41,41.44,41.38,41.39,68300.0,25.4688,25.4872,25.4503,25.4565,68300.0
2005-12-08 10:55:00,41.39,41.46,41.35,41.45,82700.0,25.4565,25.4995,25.4319,25.4934,82700.0
2005-12-08 11:00:00,41.46,41.47,41.43,41.43,84200.0,25.4995,25.5057,25.4811,25.4811,84200.0
2005-12-08 11:05:00,41.43,41.48,41.34,41.46,122600.0,25.4811,25.5118,25.4257,25.4995,122600.0
2005-12-08 11:10:00,41.46,41.47,41.4,41.46,57000.0,25.4995,25.5057,25.4626,25.4995,57000.0
2005-12-08 11:15:00,41.46,41.47,41.4,41.47,79000.0,25.4995,25.5057,25.4626,25.5057,79000.0
2005-12-08 11:20:00,41.47,41.49,41.45,41.47,64300.0,25.5057,25.518,25.4934,25.5057,64300.0
2005-12-08 11:25:00,41.47,41.54,41.46,41.54,118100.0,25.5057,25.5487,25.4995,25.5487,118100.0
2005-12-08 11:30:00,41.53,41.57,41.52,41.57,54300.0,25.5426,25.5672,25.5364,25.5672,54300.0
2005-12-08 11:35:00,41.57,41.63,41.57,41.62,101700.0,25.5672,25.6041,25.5672,25.5979,101700.0
2005-12-08 11:40:00,41.61,41.65,41.61,41.61,84400.0,25.5918,25.6164,25.5918,25.5918,84400.0
2005-12-08 11:45:00,41.62,41.62,41.58,41.59,146800.0,25.5979,25.5979,25.5733,25.5795,146800.0
2005-12-08 11:50:00,41.58,41.6,41.5,41.54,68300.0,25.5733,25.5856,25.5241,25.5487,68300.0
2005-12-08 11:55:00,41.54,41.59,41.51,41.57,43600.0,25.5487,25.5795,25.5303,25.5672,43600.0
2005-12-08 12:00:00,41.57,41.62,41.55,41.61,41200.0,25.5672,25.5979,25.5549,25.5918,41200.0
2005-12-08 12:05:00,41.6,41.62,41.59,41.61,36000.0,25.5856,25.5979,25.5795,25.5918,36000.0
2005-12-08 12:10:00,41.61,41.65,41.61,41.62,49800.0,25.5918,25.6164,25.5918,25.5979,49800.0
2005-12-08 12:15:00,41.62,41.64,41.6,41.62,46900.0,25.5979,25.6102,25.5856,25.5979,46900.0
2005-12-08 12:20:00,41.62,41.64,41.59,41.64,46500.0,25.5979,25.6102,25.5795,25.6102,46500.0
2005-12-08 12:25:00,41.63,41.64,41.6,41.61,32100.0,25.6041,25.6102,25.5856,25.5918,32100.0
2005-12-08 12:30:00,41.62,41.62,41.57,41.57,66100.0,25.5979,25.5979,25.5672,25.5672,66100.0
2005-12-08 12:35:00,41.58,41.61,41.57,41.57,55200.0,25.5733,25.5918,25.5672,25.5672,55200.0
2005-12-08 12:40:00,41.58,41.6,41.53,41.54,185300.0,25.5733,25.5856,25.5426,25.5487,185300.0
2005-12-08 12:45:00,41.55,41.55,41.47,41.52,76200.0,25.5549,25.5549,25.5057,25.5364,76200.0
2005-12-08 12:50:00,41.52,41.56,41.51,41.55,22600.0,25.5364,25.561,25.5303,25.5549,22600.0
2005-12-08 12:55:00,41.54,41.58,41.52,41.57,31300.0,25.5487,25.5733,25.5364,25.5672,31300.0
2005-12-08 13:00:00,41.56,41.58,41.44,41.44,88700.0,25.561,25.5733,25.4872,25.4872,88700.0
2005-12-08 13:05:00,41.44,41.5,41.41,41.41,71400.0,25.4872,25.5241,25.4688,25.4688,71400.0
2005-12-08 13:10:00,41.41,41.42,41.37,41.41,100900.0,25.4688,25.4749,25.4442,25.4688,100900.0
2005-12-08 13:15:00,41.43,41.45,41.37,41.44,34300.0,25.4811,25.4934,25.4442,25.4872,34300.0
2005-12-08 13:20:00,41.42,41.45,41.42,41.42,51500.0,25.4749,25.4934,25.4749,25.4749,51500.0
2005-12-08 13:25:00,41.42,41.59,41.34,41.35,76300.0,25.4749,25.5795,25.4257,25.4319,76300.0
2005-12-08 13:30:00,41.35,41.46,41.35,41.44,51200.0,25.4319,25.4995,25.4319,25.4872,51200.0
2005-12-08 13:35:00,41.43,41.45,41.39,41.39,36200.0,25.4811,25.4934,25.4565,25.4565,36200.0
2005-12-08 13:40:00,41.4,41.42,41.36,41.41,22500.0,25.4626,25.4749,25.438,25.4688,22500.0
2005-12-08 13:45:00,41.42,41.44,41.36,41.37,61300.0,25.4749,25.4872,25.438,25.4442,61300.0
2005-12-08 13:50:00,41.37,41.42,41.37,41.42,54400.0,25.4442,25.4749,25.4442,25.4749,54400.0
2005-12-08 13:55:00,41.41,41.45,41.41,41.43,30000.0,25.4688,25.4934,25.4688,25.4811,30000.0
2005-12-08 14:00:00,41.43,41.44,41.38,41.39,161200.0,25.4811,25.4872,25.4503,25.4565,161200.0
2005-12-08 14:05:00,41.4,41.4,41.35,41.37,46000.0,25.4626,25.4626,25.4319,25.4442,46000.0
2005-12-08 14:10:00,41.36,41.37,41.32,41.34,131900.0,25.438,25.4442,25.4134,25.4257,131900.0
2005-12-08 14:15:00,41.33,41.34,41.2,41.22,136000.0,25.4196,25.4257,25.3396,25.3519,136000.0
2005-12-08 14:20:00,41.21,41.31,41.15,41.3,147400.0,25.3457,25.4073,25.3088,25.4011,147400.0
2005-12-08 14:25:00,41.29,41.3,41.2,41.22,103800.0,25.395,25.4011,25.3396,25.3519,103800.0
2005-12-08 14:30:00,41.2,41.22,41.06,41.13,213800.0,25.3396,25.3519,25.2535,25.2965,213800.0
2005-12-08 14:35:00,41.09,41.17,41.07,41.14,124800.0,25.2719,25.3211,25.2596,25.3027,124800.0
2005-12-08 14:40:00,41.14,41.16,41.1,41.16,60700.0,25.3027,25.315,25.2781,25.315,60700.0
2005-12-08 14:45:00,41.17,41.21,41.11,41.14,135800.0,25.3211,25.3457,25.2842,25.3027,135800.0
2005-12-08 14:50:00,41.14,41.16,41.11,41.12,39700.0,25.3027,25.315,25.2842,25.2904,39700.0
2005-12-08 14:55:00,41.13,41.16,41.1,41.13,102500.0,25.2965,25.315,25.2781,25.2965,102500.0
2005-12-08 15:00:00,41.13,41.26,41.13,41.23,74200.0,25.2965,25.3765,25.2965,25.358,74200.0
2005-12-08 15:05:00,41.25,41.25,41.18,41.21,39900.0,25.3704,25.3704,25.3273,25.3457,39900.0
2005-12-08 15:10:00,41.19,41.21,41.16,41.2,48000.0,25.3334,25.3457,25.315,25.3396,48000.0
2005-12-08 15:15:00,41.2,41.22,41.14,41.21,55100.0,25.3396,25.3519,25.3027,25.3457,55100.0
2005-12-08 15:20:00,41.2,41.24,41.16,41.2,98300.0,25.3396,25.3642,25.315,25.3396,98300.0
2005-12-08 15:25:00,41.19,41.23,41.13,41.2,101200.0,25.3334,25.358,25.2965,25.3396,101200.0
2005-12-08 15:30:00,41.19,41.31,41.18,41.3,82900.0,25.3334,25.4073,25.3273,25.4011,82900.0
2005-12-08 15:35:00,41.3,41.32,41.22,41.26,66300.0,25.4011,25.4134,25.3519,25.3765,66300.0
2005-12-08 15:40:00,41.25,41.31,41.25,41.26,91000.0,25.3704,25.4073,25.3704,25.3765,91000.0
2005-12-08 15:45:00,41.27,41.3,41.24,41.26,113000.0,25.3827,25.4011,25.3642,25.3765,113000.0
2005-12-08 15:50:00,41.26,41.31,41.17,41.21,139600.0,25.3765,25.4073,25.3211,25.3457,139600.0
2005-12-08 15:55:00,41.21,41.25,41.19,41.21,121500.0,25.3457,25.3704,25.3334,25.3457,121500.0
2005-12-09 09:30:00,41.3,41.38,41.2,41.38,147600.0,25.4011,25.4503,25.3396,25.4503,147600.0
2005-12-09 09:35:00,41.39,41.4,41.32,41.34,60900.0,25.4565,25.4626,25.4134,25.4257,60900.0
2005-12-09 09:40:00,41.35,41.4,41.31,41.35,82100.0,25.4319,25.4626,25.4073,25.4319,82100.0
2005-12-09 09:45:00,41.34,41.41,41.26,41.38,182900.0,25.4257,25.4688,25.3765,25.4503,182900.0
2005-12-09 09:50:00,41.35,41.38,41.28,41.31,70400.0,25.4319,25.4503,25.3888,25.4073,70400.0
2005-12-09 09:55:00,41.33,41.36,41.29,41.32,73800.0,25.4196,25.438,25.395,25.4134,73800.0
2005-12-09 10:00:00,41.3,41.38,41.29,41.32,67700.0,25.4011,25.4503,25.395,25.4134,67700.0
2005-12-09 10:05:00,41.32,41.33,41.19,41.25,109800.0,25.4134,25.4196,25.3334,25.3704,109800.0
2005-12-09 10:10:00,41.23,41.25,41.11,41.13,91600.0,25.358,25.3704,25.2842,25.2965,91600.0
2005-12-09 10:15:00,41.13,41.19,41.13,41.14,64100.0,25.2965,25.3334,25.2965,25.3027,64100.0
2005-12-09 10:20:00,41.14,41.15,41.06,41.11,96200.0,25.3027,25.3088,25.2535,25.2842,96200.0
2005-12-09 10:25:00,41.12,41.12,40.95,40.95,179100.0,25.2904,25.2904,25.1858,25.1858,179100.0
2005-12-09 10:30:00,40.95,41.03,40.92,41.03,204000.0,25.1858,25.235,25.1674,25.235,204000.0
2005-12-09 10:35:00,41.02,41.08,40.97,41.07,84400.0,25.2289,25.2658,25.1981,25.2596,84400.0
2005-12-09 10:40:00,41.07,41.07,41.01,41.02,84700.0,25.2596,25.2596,25.2227,25.2289,84700.0
2005-12-09 10:45:00,41.02,41.03,40.99,41.02,88600.0,25.2289,25.235,25.2104,25.2289,88600.0
2005-12-09 10:50:00,41.02,41.05,41.01,41.02,74900.0,25.2289,25.2473,25.2227,25.2289,74900.0
2005-12-09 10:55:00,41.02,41.06,41.01,41.01,66800.0,25.2289,25.2535,25.2227,25.2227,66800.0
2005-12-09 11:00:00,41.02,41.07,41.0,41.0,50600.0,25.2289,25.2596,25.2166,25.2166,50600.0
2005-12-09 11:05:00,41.0,41.14,40.97,41.12,118900.0,25.2166,25.3027,25.1981,25.2904,118900.0
2005-12-09 11:10:00,41.12,41.2,41.09,41.13,99400.0,25.2904,25.3396,25.2719,25.2965,99400.0
2005-12-09 11:15:00,41.11,41.14,41.08,41.08,23700.0,25.2842,25.3027,25.2658,25.2658,23700.0
2005-12-09 11:20:00,41.08,41.1,41.02,41.09,40000.0,25.2658,25.2781,25.2289,25.2719,40000.0
2005-12-09 11:25:00,41.1,41.11,41.02,41.03,42900.0,25.2781,25.2842,25.2289,25.235,42900.0
2005-12-09 11:30:00,41.03,41.08,41.03,41.08,20600.0,25.235,25.2658,25.235,25.2658,20600.0
2005-12-09 11:35:00,41.08,41.1,41.07,41.09,41300.0,25.2658,25.2781,25.2596,25.2719,41300.0
2005-12-09 11:40:00,41.09,41.11,41.05,41.05,52300.0,25.2719,25.2842,25.2473,25.2473,52300.0
2005-12-09 11:45:00,41.06,41.08,41.04,41.04,28200.0,25.2535,25.2658,25.2412,25.2412,28200.0
2005-12-09 11:50:00,41.04,41.06,41.03,41.04,23300.0,25.2412,25.2535,25.235,25.2412,23300.0
2005-12-09 11:55:00,41.05,41.05,40.98,41.01,58000.0,25.2473,25.2473,25.2043,25.2227,58000.0
2005-12-09 12:00:00,41.0,41.07,40.99,41.07,40400.0,25.2166,25.2596,25.2104,25.2596,40400.0
2005-12-09 12:05:00,41.07,41.12,41.05,41.09,40300.0,25.2596,25.2904,25.2473,25.2719,40300.0
2005-12-09 12:10:00,41.09,41.2,41.06,41.14,76700.0,25.2719,25.3396,25.2535,25.3027,76700.0
2005-12-09 12:15:00,41.14,41.17,41.14,41.15,34000.0,25.3027,25.3211,25.3027,25.3088,34000.0
2005-12-09 12:20:00,41.15,41.15,41.09,41.1,24600.0,25.3088,25.3088,25.2719,25.2781,24600.0
2005-12-09 12:25:00,41.11,41.12,41.09,41.11,33000.0,25.2842,25.2904,25.2719,25.2842,33000.0
2005-12-09 12:30:00,41.1,41.14,41.09,41.1,27700.0,25.2781,25.3027,25.2719,25.2781,27700.0
2005-12-09 12:35:00,41.1,41.11,41.06,41.1,37900.0,25.2781,25.2842,25.2535,25.2781,37900.0
2005-12-09 12:40:00,41.1,41.11,41.06,41.09,24900.0,25.2781,25.2842,25.2535,25.2719,24900.0
2005-12-09 12:45:00,41.08,41.12,41.07,41.09,29700.0,25.2658,25.2904,25.2596,25.2719,29700.0
2005-12-09 12:50:00,41.08,41.14,41.08,41.09,38400.0,25.2658,25.3027,25.2658,25.2719,38400.0
2005-12-09 12:55:00,41.08,41.14,41.08,41.09,61800.0,25.2658,25.3027,25.2658,25.2719,61800.0
2005-12-09 13:00:00,41.09,41.15,41.09,41.1,48500.0,25.2719,25.3088,25.2719,25.2781,48500.0
2005-12-09 13:05:00,41.13,41.13,41.09,41.1,35200.0,25.2965,25.2965,25.2719,25.2781,35200.0
2005-12-09 13:10:00,41.1,41.11,41.07,41.1,81100.0,25.2781,25.2842,25.2596,25.2781,81100.0
2005-12-09 13:15:00,41.1,41.11,41.08,41.09,48700.0,25.2781,25.2842,25.2658,25.2719,48700.0
2005-12-09 13:20:00,41.1,41.11,41.08,41.11,33900.0,25.2781,25.2842,25.2658,25.2842,33900.0
2005-12-09 13:25:00,41.11,41.13,41.1,41.11,26000.0,25.2842,25.2965,25.2781,25.2842,26000.0
2005-12-09 13:30:00,41.11,41.16,41.08,41.15,91100.0,25.2842,25.315,25.2658,25.3088,91100.0
2005-12-09 13:35:00,41.12,41.17,41.12,41.15,73200.0,25.2904,25.3211,25.2904,25.3088,73200.0
2005-12-09 13:40:00,41.15,41.17,41.13,41.16,32400.0,25.3088,25.3211,25.2965,25.315,32400.0
2005-12-09 13:45:00,41.16,41.21,41.15,41.2,83500.0,25.315,25.3457,25.3088,25.3396,83500.0
2005-12-09 13:50:00,41.2,41.24,41.19,41.23,62200.0,25.3396,25.3642,25.3334,25.358,62200.0
2005-12-09 13:55:00,41.22,41.28,41.22,41.24,75900.0,25.3519,25.3888,25.3519,25.3642,75900.0
2005-12-09 14:00:00,41.23,41.35,41.23,41.3,80100.0,25.358,25.4319,25.358,25.4011,80100.0
2005-12-09 14:05:00,41.3,41.31,41.28,41.28,40300.0,25.4011,25.4073,25.3888,25.3888,40300.0
2005-12-09 14:10:00,41.28,41.29,41.21,41.23,52300.0,25.3888,25.395,25.3457,25.358,52300.0
2005-12-09 14:15:00,41.23,41.33,41.23,41.33,69700.0,25.358,25.4196,25.358,25.4196,69700.0
2005-12-09 14:20:00,41.32,41.37,41.28,41.34,103900.0,25.4134,25.4442,25.3888,25.4257,103900.0
2005-12-09 14:25:00,41.34,41.36,41.3,41.36,103600.0,25.4257,25.438,25.4011,25.438,103600.0
2005-12-09 14:30:00,41.34,41.36,41.34,41.36,60600.0,25.4257,25.438,25.4257,25.438,60600.0
2005-12-09 14:35:00,41.36,41.37,41.25,41.25,60000.0,25.438,25.4442,25.3704,25.3704,60000.0
2005-12-09 14:40:00,41.25,41.29,41.25,41.27,56700.0,25.3704,25.395,25.3704,25.3827,56700.0
2005-12-09 14:45:00,41.29,41.33,41.27,41.3,59800.0,25.395,25.4196,25.3827,25.4011,59800.0
2005-12-09 14:50:00,41.3,41.32,41.24,41.24,47700.0,25.4011,25.4134,25.3642,25.3642,47700.0
2005-12-09 14:55:00,41.26,41.28,41.23,41.24,55700.0,25.3765,25.3888,25.358,25.3642,55700.0
2005-12-09 15:00:00,41.24,41.25,41.2,41.21,69100.0,25.3642,25.3704,25.3396,25.3457,69100.0
2005-12-09 15:05:00,41.2,41.2,41.16,41.18,53500.0,25.3396,25.3396,25.315,25.3273,53500.0
2005-12-09 15:10:00,41.17,41.17,41.11,41.11,86600.0,25.3211,25.3211,25.2842,25.2842,86600.0
2005-12-09 15:15:00,41.11,41.15,41.09,41.11,110900.0,25.2842,25.3088,25.2719,25.2842,110900.0
2005-12-09 15:20:00,41.1,41.16,41.1,41.13,74000.0,25.2781,25.315,25.2781,25.2965,74000.0
2005-12-09 15:25:00,41.13,41.14,41.09,41.1,78900.0,25.2965,25.3027,25.2719,25.2781,78900.0
2005-12-09 15:30:00,41.1,41.11,41.07,41.09,81900.0,25.2781,25.2842,25.2596,25.2719,81900.0
2005-12-09 15:35:00,41.08,41.1,41.0,41.0,95900.0,25.2658,25.2781,25.2166,25.2166,95900.0
2005-12-09 15:40:00,41.0,41.09,41.0,41.07,110400.0,25.2166,25.2719,25.2166,25.2596,110400.0
2005-12-09 15:45:00,41.07,41.11,41.06,41.09,279200.0,25.2596,25.2842,25.2535,25.2719,279200.0
2005-12-09 15:50:00,41.09,41.1,41.07,41.07,124000.0,25.2719,25.2781,25.2596,25.2596,124000.0
2005-12-09 15:55:00,41.08,41.09,41.02,41.05,175600.0,25.2658,25.2719,25.2289,25.2473,175600.0
2005-12-12 09:30:00,41.15,41.2,41.11,41.16,182500.0,25.3088,25.3396,25.2842,25.315,182500.0
2005-12-12 09:35:00,41.19,41.3,41.18,41.24,63600.0,25.3334,25.4011,25.3273,25.3642,63600.0
2005-12-12 09:40:00,41.24,41.29,41.19,41.25,80300.0,25.3642,25.395,25.3334,25.3704,80300.0
2005-12-12 09:45:00,41.26,41.43,41.26,41.35,155800.0,25.3765,25.4811,25.3765,25.4319,155800.0
2005-12-12 09:50:00,41.35,41.42,41.33,41.35,91200.0,25.4319,25.4749,25.4196,25.4319,91200.0
2005-12-12 09:55:00,41.35,41.4,41.32,41.38,127200.0,25.4319,25.4626,25.4134,25.4503,127200.0
2005-12-12 10:00:00,41.35,41.36,41.29,41.35,50800.0,25.4319,25.438,25.395,25.4319,50800.0
2005-12-12 10:05:00,41.37,41.44,41.34,41.42,93300.0,25.4442,25.4872,25.4257,25.4749,93300.0
2005-12-12 10:10:00,41.41,41.45,41.35,41.43,47200.0,25.4688,25.4934,25.4319,25.4811,47200.0
2005-12-12 10:15:00,41.43,41.45,41.4,41.45,60900.0,25.4811,25.4934,25.4626,25.4934,60900.0
2005-12-12 10:20:00,41.44,41.46,41.39,41.42,49600.0,25.4872,25.4995,25.4565,25.4749,49600.0
2005-12-12 10:25:00,41.43,41.52,41.38,41.42,113900.0,25.4811,25.5364,25.4503,25.4749,113900.0
2005-12-12 10:30:00,41.42,41.43,41.38,41.4,31700.0,25.4749,25.4811,25.4503,25.4626,31700.0
2005-12-12 10:35:00,41.4,41.41,41.38,41.39,37500.0,25.4626,25.4688,25.4503,25.4565,37500.0
2005-12-12 10:40:00,41.39,41.39,41.3,41.34,60300.0,25.4565,25.4565,25.4011,25.4257,60300.0
2005-12-12 10:45:00,41.36,41.41,41.35,41.39,24600.0,25.438,25.4688,25.4319,25.4565,24600.0
2005-12-12 10:50:00,41.39,41.4,41.33,41.34,35800.0,25.4565,25.4626,25.4196,25.4257,35800.0
2005-12-12 10:55:00,41.34,41.43,41.34,41.4,61700.0,25.4257,25.4811,25.4257,25.4626,61700.0
2005-12-12 11:00:00,41.4,41.41,41.37,41.38,21300.0,25.4626,25.4688,25.4442,25.4503,21300.0
2005-12-12 11:05:00,41.38,41.4,41.36,41.39,29300.0,25.4503,25.4626,25.438,25.4565,29300.0
2005-12-12 11:10:00,41.38,41.42,41.38,41.41,53500.0,25.4503,25.4749,25.4503,25.4688,53500.0
2005-12-12 11:15:00,41.41,41.44,41.34,41.35,37200.0,25.4688,25.4872,25.4257,25.4319,37200.0
2005-12-12 11:20:00,41.35,41.37,41.33,41.35,30000.0,25.4319,25.4442,25.4196,25.4319,30000.0
2005-12-12 11:25:00,41.35,41.38,41.35,41.38,35500.0,25.4319,25.4503,25.4319,25.4503,35500.0
2005-12-12 11:30:00,41.38,41.43,41.34,41.42,55100.0,25.4503,25.4811,25.4257,25.4749,55100.0
2005-12-12 11:35:00,41.43,41.44,41.41,41.44,36300.0,25.4811,25.4872,25.4688,25.4872,36300.0
2005-12-12 11:40:00,41.43,41.46,41.43,41.44,43800.0,25.4811,25.4995,25.4811,25.4872,43800.0
2005-12-12 11:45:00,41.45,41.46,41.43,41.44,70400.0,25.4934,25.4995,25.4811,25.4872,70400.0
2005-12-12 11:50:00,41.45,41.49,41.44,41.49,79100.0,25.4934,25.518,25.4872,25.518,79100.0
2005-12-12 11:55:00,41.49,41.5,41.45,41.46,66800.0,25.518,25.5241,25.4934,25.4995,66800.0
2005-12-12 12:00:00,41.47,41.48,41.44,41.44,65600.0,25.5057,25.5118,25.4872,25.4872,65600.0
2005-12-12 12:05:00,41.45,41.46,41.39,41.42,48200.0,25.4934,25.4995,25.4565,25.4749,48200.0
2005-12-12 12:10:00,41.42,41.43,41.4,41.41,22400.0,25.4749,25.4811,25.4626,25.4688,22400.0
2005-12-12 12:15:00,41.41,41.47,41.38,41.45,40800.0,25.4688,25.5057,25.4503,25.4934,40800.0
2005-12-12 12:20:00,41.45,41.48,41.43,41.44,66100.0,25.4934,25.5118,25.4811,25.4872,66100.0
2005-12-12 12:25:00,41.44,41.47,41.43,41.45,35900.0,25.4872,25.5057,25.4811,25.4934,35900.0
2005-12-12 12:30:00,41.44,41.45,41.4,41.43,46500.0,25.4872,25.4934,25.4626,25.4811,46500.0
2005-12-12 12:35:00,41.43,41.46,41.42,41.43,42400.0,25.4811,25.4995,25.4749,25.4811,42400.0
2005-12-12 12:40:00,41.43,41.45,41.4,41.42,63500.0,25.4811,25.4934,25.4626,25.4749,63500.0
2005-12-12 12:45:00,41.42,41.44,41.41,41.42,28100.0,25.4749,25.4872,25.4688,25.4749,28100.0
2005-12-12 12:50:00,41.42,41.45,41.41,41.42,30400.0,25.4749,25.4934,25.4688,25.4749,30400.0
2005-12-12 12:55:00,41.43,41.45,41.4,41.44,26000.0,25.4811,25.4934,25.4626,25.4872,26000.0
2005-12-12 13:00:00,41.45,41.45,41.41,41.41,40600.0,25.4934,25.4934,25.4688,25.4688,40600.0
2005-12-12 13:05:00,41.42,41.42,41.38,41.4,34800.0,25.4749,25.4749,25.4503,25.4626,34800.0
2005-12-12 13:10:00,41.41,41.43,41.4,41.41,24200.0,25.4688,25.4811,25.4626,25.4688,24200.0
2005-12-12 13:15:00,41.41,41.47,41.41,41.46,73000.0,25.4688,25.5057,25.4688,25.4995,73000.0
2005-12-12 13:20:00,41.45,41.47,41.45,41.46,38500.0,25.4934,25.5057,25.4934,25.4995,38500.0
2005-12-12 13:25:00,41.46,41.47,41.45,41.47,20600.0,25.4995,25.5057,25.4934,25.5057,20600.0
2005-12-12 13:30:00,41.46,41.51,41.43,41.47,66200.0,25.4995,25.5303,25.4811,25.5057,66200.0
2005-12-12 13:35:00,41.47,41.48,41.39,41.41,49200.0,25.5057,25.5118,25.4565,25.4688,49200.0
2005-12-12 13:40:00,41.4,41.48,41.39,41.47,47900.0,25.4626,25.5118,25.4565,25.5057,47900.0
2005-12-12 13:45:00,41.48,41.49,41.44,41.44,46800.0,25.5118,25.518,25.4872,25.4872,46800.0
2005-12-12 13:50:00,41.45,41.46,41.42,41.44,30700.0,25.4934,25.4995,25.4749,25.4872,30700.0
2005-12-12 13:55:00,41.45,41.49,41.43,41.49,51700.0,25.4934,25.518,25.4811,25.518,51700.0
2005-12-12 14:00:00,41.48,41.5,41.45,41.49,50600.0,25.5118,25.5241,25.4934,25.518,50600.0
2005-12-12 14:05:00,41.49,41.49,41.46,41.46,43600.0,25.518,25.518,25.4995,25.4995,43600.0
2005-12-12 14:10:00,41.45,41.49,41.45,41.46,30200.0,25.4934,25.518,25.4934,25.4995,30200.0
2005-12-12 14:15:00,41.47,41.47,41.43,41.45,31000.0,25.5057,25.5057,25.4811,25.4934,31000.0
2005-12-12 14:20:00,41.46,41.48,41.42,41.47,35300.0,25.4995,25.5118,25.4749,25.5057,35300.0
2005-12-12 14:25:00,41.48,41.49,41.46,41.48,39700.0,25.5118,25.518,25.4995,25.5118,39700.0
2005-12-12 14:30:00,41.48,41.49,41.45,41.48,52700.0,25.5118,25.518,25.4934,25.5118,52700.0
2005-12-12 14:35:00,41.48,41.5,41.46,41.49,56800.0,25.5118,25.5241,25.4995,25.518,56800.0
2005-12-12 14:40:00,41.49,41.5,41.47,41.48,101400.0,25.518,25.5241,25.5057,25.5118,101400.0
2005-12-12 14:45:00,41.48,41.51,41.46,41.49,75700.0,25.5118,25.5303,25.4995,25.518,75700.0
2005-12-12 14:50:00,41.49,41.5,41.46,41.5,28000.0,25.518,25.5241,25.4995,25.5241,28000.0
2005-12-12 14:55:00,41.48,41.49,41.45,41.46,42800.0,25.5118,25.518,25.4934,25.4995,42800.0
2005-12-12 15:00:00,41.46,41.47,41.45,41.46,32300.0,25.4995,25.5057,25.4934,25.4995,32300.0
2005-12-12 15:05:00,41.45,41.46,41.39,41.4,58200.0,25.4934,25.4995,25.4565,25.4626,58200.0
2005-12-12 15:10:00,41.4,41.49,41.39,41.47,54500.0,25.4626,25.518,25.4565,25.5057,54500.0
2005-12-12 15:15:00,41.46,41.48,41.43,41.43,64800.0,25.4995,25.5118,25.4811,25.4811,64800.0
2005-12-12 15:20:00,41.44,41.44,41.4,41.4,82000.0,25.4872,25.4872,25.4626,25.4626,82000.0
2005-12-12 15:25:00,41.41,41.44,41.33,41.34,71000.0,25.4688,25.4872,25.4196,25.4257,71000.0
2005-12-12 15:30:00,41.34,41.42,41.33,41.39,57200.0,25.4257,25.4749,25.4196,25.4565,57200.0
2005-12-12 15:35:00,41.38,41.39,41.35,41.37,40000.0,25.4503,25.4565,25.4319,25.4442,40000.0
2005-12-12 15:40:00,41.37,41.37,41.34,41.35,81300.0,25.4442,25.4442,25.4257,25.4319,81300.0
2005-12-12 15:45:00,41.36,41.37,41.28,41.31,95500.0,25.438,25.4442,25.3888,25.4073,95500.0
2005-12-12 15:50:00,41.3,41.36,41.3,41.36,94000.0,25.4011,25.438,25.4011,25.438,94000.0
2005-12-12 15:55:00,41.35,41.37,41.33,41.34,150000.0,25.4319,25.4442,25.4196,25.4257,150000.0
2005-12-13 09:30:00,41.15,41.21,41.13,41.18,207300.0,25.3088,25.3457,25.2965,25.3273,207300.0
2005-12-13 09:35:00,41.16,41.21,41.1,41.12,96400.0,25.315,25.3457,25.2781,25.2904,96400.0
2005-12-13 09:40:00,41.12,41.12,41.04,41.06,162500.0,25.2904,25.2904,25.2412,25.2535,162500.0
2005-12-13 09:45:00,41.05,41.17,41.05,41.08,89800.0,25.2473,25.3211,25.2473,25.2658,89800.0
2005-12-13 09:50:00,41.08,41.13,41.07,41.09,69700.0,25.2658,25.2965,25.2596,25.2719,69700.0
2005-12-13 09:55:00,41.09,41.12,41.03,41.04,83700.0,25.2719,25.2904,25.235,25.2412,83700.0
2005-12-13 10:00:00,41.05,41.12,41.03,41.07,79000.0,25.2473,25.2904,25.235,25.2596,79000.0
2005-12-13 10:05:00,41.06,41.15,41.06,41.15,45800.0,25.2535,25.3088,25.2535,25.3088,45800.0
2005-12-13 10:10:00,41.15,41.16,41.08,41.08,60900.0,25.3088,25.315,25.2658,25.2658,60900.0
2005-12-13 10:15:00,41.08,41.15,41.08,41.11,34800.0,25.2658,25.3088,25.2658,25.2842,34800.0
2005-12-13 10:20:00,41.13,41.16,41.1,41.11,56000.0,25.2965,25.315,25.2781,25.2842,56000.0
2005-12-13 10:25:00,41.11,41.17,41.1,41.14,44300.0,25.2842,25.3211,25.2781,25.3027,44300.0
2005-12-13 10:30:00,41.13,41.14,41.12,41.14,63700.0,25.2965,25.3027,25.2904,25.3027,63700.0
2005-12-13 10:35:00,41.14,41.16,41.14,41.16,43900.0,25.3027,25.315,25.3027,25.315,43900.0
2005-12-13 10:40:00,41.15,41.17,41.14,41.15,59800.0,25.3088,25.3211,25.3027,25.3088,59800.0
2005-12-13 10:45:00,41.14,41.18,41.14,41.15,31800.0,25.3027,25.3273,25.3027,25.3088,31800.0
2005-12-13 10:50:00,41.15,41.15,41.12,41.15,33000.0,25.3088,25.3088,25.2904,25.3088,33000.0
2005-12-13 10:55:00,41.16,41.16,41.12,41.13,31000.0,25.315,25.315,25.2904,25.2965,31000.0
2005-12-13 11:00:00,41.12,41.14,41.11,41.14,45300.0,25.2904,25.3027,25.2842,25.3027,45300.0
2005-12-13 11:05:00,41.14,41.16,41.13,41.14,31700.0,25.3027,25.315,25.2965,25.3027,31700.0
2005-12-13 11:10:00,41.13,41.14,41.07,41.1,60000.0,25.2965,25.3027,25.2596,25.2781,60000.0
2005-12-13 11:15:00,41.1,41.1,41.05,41.05,48000.0,25.2781,25.2781,25.2473,25.2473,48000.0
2005-12-13 11:20:00,41.06,41.09,41.06,41.08,30800.0,25.2535,25.2719,25.2535,25.2658,30800.0
2005-12-13 11:25:00,41.08,41.14,41.07,41.1,55200.0,25.2658,25.3027,25.2596,25.2781,55200.0
2005-12-13 11:30:00,41.1,41.15,41.1,41.13,32700.0,25.2781,25.3088,25.2781,25.2965,32700.0
2005-12-13 11:35:00,41.13,41.18,41.13,41.18,61000.0,25.2965,25.3273,25.2965,25.3273,61000.0
2005-12-13 11:40:00,41.17,41.2,41.17,41.19,118400.0,25.3211,25.3396,25.3211,25.3334,118400.0
2005-12-13 11:45:00,41.2,41.27,41.19,41.25,88300.0,25.3396,25.3827,25.3334,25.3704,88300.0
2005-12-13 11:50:00,41.25,41.31,41.25,41.3,69200.0,25.3704,25.4073,25.3704,25.4011,69200.0
2005-12-13 11:55:00,41.3,41.34,41.29,41.32,98500.0,25.4011,25.4257,25.395,25.4134,98500.0
2005-12-13 12:00:00,41.32,41.36,41.32,41.36,69100.0,25.4134,25.438,25.4134,25.438,69100.0
2005-12-13 12:05:00,41.35,41.39,41.34,41.38,112100.0,25.4319,25.4565,25.4257,25.4503,112100.0
2005-12-13 12:10:00,41.38,41.42,41.37,41.42,55000.0,25.4503,25.4749,25.4442,25.4749,55000.0
2005-12-13 12:15:00,41.38,41.43,41.38,41.41,60800.0,25.4503,25.4811,25.4503,25.4688,60800.0
2005-12-13 12:20:00,41.41,41.42,41.37,41.39,58400.0,25.4688,25.4749,25.4442,25.4565,58400.0
2005-12-13 12:25:00,41.38,41.41,41.36,41.38,106600.0,25.4503,25.4688,25.438,25.4503,106600.0
2005-12-13 12:30:00,41.38,41.4,41.34,41.38,104300.0,25.4503,25.4626,25.4257,25.4503,104300.0
2005-12-13 12:35:00,41.38,41.4,41.38,41.39,58500.0,25.4503,25.4626,25.4503,25.4565,58500.0
2005-12-13 12:40:00,41.39,41.4,41.37,41.4,44000.0,25.4565,25.4626,25.4442,25.4626,44000.0
2005-12-13 12:45:00,41.4,41.44,41.38,41.44,74600.0,25.4626,25.4872,25.4503,25.4872,74600.0
2005-12-13 12:50:00,41.44,41.44,41.4,41.42,54700.0,25.4872,25.4872,25.4626,25.4749,54700.0
2005-12-13 12:55:00,41.42,41.43,41.4,41.42,38500.0,25.4749,25.4811,25.4626,25.4749,38500.0
2005-12-13 13:00:00,41.42,41.43,41.39,41.4,71000.0,25.4749,25.4811,25.4565,25.4626,71000.0
2005-12-13 13:05:00,41.41,41.46,41.4,41.46,63500.0,25.4688,25.4995,25.4626,25.4995,63500.0
2005-12-13 13:10:00,41.46,41.51,41.46,41.51,128800.0,25.4995,25.5303,25.4995,25.5303,128800.0
2005-12-13 13:15:00,41.51,41.54,41.49,41.54,48000.0,25.5303,25.5487,25.518,25.5487,48000.0
2005-12-13 13:20:00,41.52,41.57,41.52,41.55,95100.0,25.5364,25.5672,25.5364,25.5549,95100.0
2005-12-13 13:25:00,41.56,41.61,41.55,41.61,73600.0,25.561,25.5918,25.5549,25.5918,73600.0
2005-12-13 13:30:00,41.6,41.66,41.6,41.64,91100.0,25.5856,25.6225,25.5856,25.6102,91100.0
2005-12-13 13:35:00,41.64,41.67,41.56,41.56,82700.0,25.6102,25.6287,25.561,25.561,82700.0
2005-12-13 13:40:00,41.56,41.6,41.54,41.56,59700.0,25.561,25.5856,25.5487,25.561,59700.0
2005-12-13 13:45:00,41.55,41.57,41.54,41.55,51900.0,25.5549,25.5672,25.5487,25.5549,51900.0
2005-12-13 13:50:00,41.55,41.57,41.52,41.55,79200.0,25.5549,25.5672,25.5364,25.5549,79200.0
2005-12-13 13:55:00,41.56,41.57,41.47,41.48,83500.0,25.561,25.5672,25.5057,25.5118,83500.0
2005-12-13 14:00:00,41.47,41.52,41.46,41.52,106200.0,25.5057,25.5364,25.4995,25.5364,106200.0
2005-12-13 14:05:00,41.52,41.57,41.52,41.57,46700.0,25.5364,25.5672,25.5364,25.5672,46700.0
2005-12-13 14:10:00,41.57,41.75,41.56,41.73,130900.0,25.5672,25.6779,25.561,25.6656,130900.0
2005-12-13 14:15:00,41.72,41.85,41.65,41.85,186100.0,25.6594,25.7394,25.6164,25.7394,186100.0
2005-12-13 14:20:00,41.85,42.05,41.84,42.03,331900.0,25.7394,25.8624,25.7332,25.8501,331900.0
2005-12-13 14:25:00,42.03,42.1,42.01,42.06,392800.0,25.8501,25.8931,25.8378,25.8685,392800.0
2005-12-13 14:30:00,42.05,42.11,42.03,42.09,221300.0,25.8624,25.8993,25.8501,25.887,221300.0
2005-12-13 14:35:00,42.08,42.11,42.05,42.1,151700.0,25.8808,25.8993,25.8624,25.8931,151700.0
2005-12-13 14:40:00,42.1,42.21,42.09,42.18,254700.0,25.8931,25.9608,25.887,25.9423,254700.0
2005-12-13 14:45:00,42.17,42.22,42.14,42.18,184800.0,25.9362,25.9669,25.9177,25.9423,184800.0
2005-12-13 14:50:00,42.18,42.25,42.14,42.23,222900.0,25.9423,25.9854,25.9177,25.9731,222900.0
2005-12-13 14:55:00,42.24,42.32,42.21,42.28,187400.0,25.9792,26.0284,25.9608,26.0038,187400.0
2005-12-13 15:00:00,42.27,42.28,42.1,42.19,200300.0,25.9977,26.0038,25.8931,25.9485,200300.0
2005-12-13 15:05:00,42.19,42.21,42.08,42.16,185200.0,25.9485,25.9608,25.8808,25.93,185200.0
2005-12-13 15:10:00,42.16,42.21,42.13,42.19,134300.0,25.93,25.9608,25.9116,25.9485,134300.0
2005-12-13 15:15:00,42.2,42.25,42.17,42.23,157000.0,25.9546,25.9854,25.9362,25.9731,157000.0
2005-12-13 15:20:00,42.22,42.24,42.17,42.19,167800.0,25.9669,25.9792,25.9362,25.9485,167800.0
2005-12-13 15:25:00,42.19,42.25,42.12,42.14,136800.0,25.9485,25.9854,25.9054,25.9177,136800.0
2005-12-13 15:30:00,42.15,42.18,42.08,42.18,174700.0,25.9239,25.9423,25.8808,25.9423,174700.0
2005-12-13 15:35:00,42.17,42.23,42.17,42.19,184700.0,25.9362,25.9731,25.9362,25.9485,184700.0
2005-12-13 15:40:00,42.19,42.3,42.19,42.27,216600.0,25.9485,26.0161,25.9485,25.9977,216600.0
2005-12-13 15:45:00,42.28,42.32,42.17,42.32,235500.0,26.0038,26.0284,25.9362,26.0284,235500.0
2005-12-13 15:50:00,42.32,42.32,42.2,42.21,231700.0,26.0284,26.0284,25.9546,25.9608,231700.0
2005-12-13 15:55:00,42.21,42.27,42.19,42.27,319500.0,25.9608,25.9977,25.9485,25.9977,319500.0
2005-12-14 09:30:00,42.27,42.35,42.2,42.35,197400.0,25.9977,26.0469,25.9546,26.0469,197400.0
2005-12-14 09:35:00,42.37,42.49,42.32,42.46,164600.0,26.0592,26.133,26.0284,26.1145,164600.0
2005-12-14 09:40:00,42.46,42.49,42.42,42.43,135300.0,26.1145,26.133,26.0899,26.0961,135300.0
2005-12-14 09:45:00,42.43,42.61,42.42,42.57,260000.0,26.0961,26.2068,26.0899,26.1822,260000.0
2005-12-14 09:50:00,42.57,42.7,42.52,42.7,183100.0,26.1822,26.2622,26.1514,26.2622,183100.0
2005-12-14 09:55:00,42.67,42.7,42.54,42.58,172500.0,26.2437,26.2622,26.1638,26.1884,172500.0
2005-12-14 10:00:00,42.58,42.58,42.45,42.52,151900.0,26.1884,26.1884,26.1084,26.1514,151900.0
2005-12-14 10:05:00,42.52,42.53,41.47,42.43,105400.0,26.1514,26.1576,25.5057,26.0961,105400.0
2005-12-14 10:10:00,42.45,42.6,42.45,42.52,114300.0,26.1084,26.2007,26.1084,26.1514,114300.0
2005-12-14 10:15:00,42.53,42.53,42.41,42.43,106300.0,26.1576,26.1576,26.0838,26.0961,106300.0
2005-12-14 10:20:00,42.42,42.5,42.42,42.42,73900.0,26.0899,26.1391,26.0899,26.0899,73900.0
2005-12-14 10:25:00,42.43,42.49,42.42,42.49,65300.0,26.0961,26.133,26.0899,26.133,65300.0
2005-12-14 10:30:00,42.5,42.57,42.45,42.57,76800.0,26.1391,26.1822,26.1084,26.1822,76800.0
2005-12-14 10:35:00,42.56,42.65,42.56,42.63,118100.0,26.1761,26.2314,26.1761,26.2191,118100.0
2005-12-14 10:40:00,42.66,42.7,42.57,42.61,163400.0,26.2376,26.2622,26.1822,26.2068,163400.0
2005-12-14 10:45:00,42.6,42.6,42.52,42.55,83100.0,26.2007,26.2007,26.1514,26.1699,83100.0
2005-12-14 10:50:00,42.54,42.54,42.44,42.44,79100.0,26.1638,26.1638,26.1022,26.1022,79100.0
2005-12-14 10:55:00,42.43,42.47,42.36,42.36,87200.0,26.0961,26.1207,26.053,26.053,87200.0
2005-12-14 11:00:00,42.36,42.41,42.32,42.41,100600.0,26.053,26.0838,26.0284,26.0838,100600.0
2005-12-14 11:05:00,42.4,42.42,42.35,42.39,68000.0,26.0776,26.0899,26.0469,26.0715,68000.0
2005-12-14 11:10:00,42.4,42.43,42.39,42.4,54500.0,26.0776,26.0961,26.0715,26.0776,54500.0
2005-12-14 11:15:00,42.39,42.42,42.38,42.41,49500.0,26.0715,26.0899,26.0653,26.0838,49500.0
2005-12-14 11:20:00,42.41,42.48,42.41,42.46,69500.0,26.0838,26.1268,26.0838,26.1145,69500.0
2005-12-14 11:25:00,42.46,42.52,42.45,42.5,99000.0,26.1145,26.1514,26.1084,26.1391,99000.0
2005-12-14 11:30:00,42.5,42.5,42.39,42.41,88800.0,26.1391,26.1391,26.0715,26.0838,88800.0
2005-12-14 11:35:00,42.42,42.44,42.39,42.4,56900.0,26.0899,26.1022,26.0715,26.0776,56900.0
2005-12-14 11:40:00,42.42,42.6,42.4,42.59,91400.0,26.0899,26.2007,26.0776,26.1945,91400.0
2005-12-14 11:45:00,42.58,42.68,42.57,42.66,133000.0,26.1884,26.2499,26.1822,26.2376,133000.0
2005-12-14 11:50:00,42.67,42.68,42.61,42.63,98400.0,26.2437,26.2499,26.2068,26.2191,98400.0
2005-12-14 11:55:00,42.63,42.64,42.61,42.61,44100.0,26.2191,26.2253,26.2068,26.2068,44100.0
2005-12-14 12:00:00,42.61,42.64,42.58,42.59,77800.0,26.2068,26.2253,26.1884,26.1945,77800.0
2005-12-14 12:05:00,42.6,42.62,42.55,42.61,43100.0,26.2007,26.213,26.1699,26.2068,43100.0
2005-12-14 12:10:00,42.61,42.63,42.61,42.61,26400.0,26.2068,26.2191,26.2068,26.2068,26400.0
2005-12-14 12:15:00,42.61,42.65,42.6,42.63,51300.0,26.2068,26.2314,26.2007,26.2191,51300.0
2005-12-14 12:20:00,42.63,42.63,42.6,42.61,55500.0,26.2191,26.2191,26.2007,26.2068,55500.0
2005-12-14 12:25:00,42.62,42.62,42.49,42.51,62700.0,26.213,26.213,26.133,26.1453,62700.0
2005-12-14 12:30:00,42.51,42.54,42.5,42.53,41300.0,26.1453,26.1638,26.1391,26.1576,41300.0
2005-12-14 12:35:00,42.53,42.54,42.48,42.49,49300.0,26.1576,26.1638,26.1268,26.133,49300.0
2005-12-14 12:40:00,42.49,42.54,42.48,42.53,46000.0,26.133,26.1638,26.1268,26.1576,46000.0
2005-12-14 12:45:00,42.53,42.55,42.52,42.55,52600.0,26.1576,26.1699,26.1514,26.1699,52600.0
2005-12-14 12:50:00,42.55,42.55,42.51,42.54,33700.0,26.1699,26.1699,26.1453,26.1638,33700.0
2005-12-14 12:55:00,42.55,42.56,42.51,42.53,46800.0,26.1699,26.1761,26.1453,26.1576,46800.0
2005-12-14 13:00:00,42.54,42.56,42.54,42.55,48900.0,26.1638,26.1761,26.1638,26.1699,48900.0
2005-12-14 13:05:00,42.55,42.63,42.55,42.63,84100.0,26.1699,26.2191,26.1699,26.2191,84100.0
2005-12-14 13:10:00,42.61,42.62,42.56,42.57,56100.0,26.2068,26.213,26.1761,26.1822,56100.0
2005-12-14 13:15:00,42.56,42.62,42.56,42.6,110200.0,26.1761,26.213,26.1761,26.2007,110200.0
2005-12-14 13:20:00,42.6,42.62,42.57,42.58,83200.0,26.2007,26.213,26.1822,26.1884,83200.0
2005-12-14 13:25:00,42.59,42.59,42.53,42.55,54800.0,26.1945,26.1945,26.1576,26.1699,54800.0
2005-12-14 13:30:00,42.56,42.64,42.55,42.6,104700.0,26.1761,26.2253,26.1699,26.2007,104700.0
2005-12-14 13:35:00,42.6,42.61,42.53,42.6,81400.0,26.2007,26.2068,26.1576,26.2007,81400.0
2005-12-14 13:40:00,42.61,42.64,42.58,42.61,104800.0,26.2068,26.2253,26.1884,26.2068,104800.0
2005-12-14 13:45:00,42.61,42.66,42.6,42.63,117700.0,26.2068,26.2376,26.2007,26.2191,117700.0
2005-12-14 13:50:00,42.62,42.73,42.61,42.73,166300.0,26.213,26.2806,26.2068,26.2806,166300.0
2005-12-14 13:55:00,42.73,42.76,42.71,42.73,118500.0,26.2806,26.2991,26.2683,26.2806,118500.0
2005-12-14 14:00:00,42.75,42.77,42.74,42.76,83500.0,26.2929,26.3052,26.2868,26.2991,83500.0
2005-12-14 14:05:00,42.77,42.79,42.74,42.75,85200.0,26.3052,26.3175,26.2868,26.2929,85200.0
2005-12-14 14:10:00,42.76,42.79,42.73,42.77,83800.0,26.2991,26.3175,26.2806,26.3052,83800.0
2005-12-14 14:15:00,42.77,42.79,42.74,42.74,91100.0,26.3052,26.3175,26.2868,26.2868,91100.0
2005-12-14 14:20:00,42.75,42.75,42.69,42.69,75900.0,26.2929,26.2929,26.256,26.256,75900.0
2005-12-14 14:25:00,42.7,42.71,42.67,42.68,61300.0,26.2622,26.2683,26.2437,26.2499,61300.0
2005-12-14 14:30:00,42.69,42.7,42.67,42.68,71900.0,26.256,26.2622,26.2437,26.2499,71900.0
2005-12-14 14:35:00,42.68,42.69,42.64,42.65,90500.0,26.2499,26.256,26.2253,26.2314,90500.0
2005-12-14 14:40:00,42.65,42.69,42.6,42.61,76000.0,26.2314,26.256,26.2007,26.2068,76000.0
2005-12-14 14:45:00,42.6,42.62,42.57,42.59,65500.0,26.2007,26.213,26.1822,26.1945,65500.0
2005-12-14 14:50:00,42.59,42.6,42.53,42.55,66300.0,26.1945,26.2007,26.1576,26.1699,66300.0
2005-12-14 14:55:00,42.55,42.58,42.53,42.54,121800.0,26.1699,26.1884,26.1576,26.1638,121800.0
2005-12-14 15:00:00,42.55,42.57,42.5,42.51,113700.0,26.1699,26.1822,26.1391,26.1453,113700.0
2005-12-14 15:05:00,42.52,42.57,42.51,42.52,91000.0,26.1514,26.1822,26.1453,26.1514,91000.0
2005-12-14 15:10:00,42.53,42.53,42.47,42.51,75200.0,26.1576,26.1576,26.1207,26.1453,75200.0
2005-12-14 15:15:00,42.51,42.56,42.51,42.55,66800.0,26.1453,26.1761,26.1453,26.1699,66800.0
2005-12-14 15:20:00,42.55,42.56,42.5,42.52,85600.0,26.1699,26.1761,26.1391,26.1514,85600.0
2005-12-14 15:25:00,42.52,42.53,42.5,42.5,78900.0,26.1514,26.1576,26.1391,26.1391,78900.0
2005-12-14 15:30:00,42.5,42.54,42.49,42.53,84000.0,26.1391,26.1638,26.133,26.1576,84000.0
2005-12-14 15:35:00,42.54,42.54,42.51,42.53,68000.0,26.1638,26.1638,26.1453,26.1576,68000.0
2005-12-14 15:40:00,42.53,42.53,42.41,42.43,119100.0,26.1576,26.1576,26.0838,26.0961,119100.0
2005-12-14 15:45:00,42.44,42.5,42.43,42.5,129300.0,26.1022,26.1391,26.0961,26.1391,129300.0
2005-12-14 15:50:00,42.5,42.51,42.46,42.47,166400.0,26.1391,26.1453,26.1145,26.1207,166400.0
2005-12-14 15:55:00,42.46,42.48,42.45,42.48,183900.0,26.1145,26.1268,26.1084,26.1268,183900.0
2005-12-15 09:30:00,42.48,42.77,42.39,42.67,280100.0,26.1268,26.3052,26.0715,26.2437,280100.0
2005-12-15 09:35:00,42.64,42.79,42.64,42.76,104300.0,26.2253,26.3175,26.2253,26.2991,104300.0
2005-12-15 09:40:00,42.76,42.76,42.71,42.73,74900.0,26.2991,26.2991,26.2683,26.2806,74900.0
2005-12-15 09:45:00,42.73,42.74,42.47,42.55,107700.0,26.2806,26.2868,26.1207,26.1699,107700.0
2005-12-15 09:50:00,42.55,42.61,42.48,42.49,75500.0,26.1699,26.2068,26.1268,26.133,75500.0
2005-12-15 09:55:00,42.49,42.52,42.4,42.48,102800.0,26.133,26.1514,26.0776,26.1268,102800.0
2005-12-15 10:00:00,42.47,42.61,42.43,42.44,120400.0,26.1207,26.2068,26.0961,26.1022,120400.0
2005-12-15 10:05:00,42.44,42.44,42.3,42.3,115700.0,26.1022,26.1022,26.0161,26.0161,115700.0
2005-12-15 10:10:00,42.3,42.31,42.12,42.18,109200.0,26.0161,26.0223,25.9054,25.9423,109200.0
2005-12-15 10:15:00,42.15,42.18,42.04,42.16,111800.0,25.9239,25.9423,25.8562,25.93,111800.0
2005-12-15 10:20:00,42.14,42.28,42.13,42.28,98300.0,25.9177,26.0038,25.9116,26.0038,98300.0
2005-12-15 10:25:00,42.29,42.3,42.23,42.29,45200.0,26.01,26.0161,25.9731,26.01,45200.0
2005-12-15 10:30:00,42.3,42.3,42.19,42.23,87800.0,26.0161,26.0161,25.9485,25.9731,87800.0
2005-12-15 10:35:00,42.23,42.29,42.19,42.28,64500.0,25.9731,26.01,25.9485,26.0038,64500.0
2005-12-15 10:40:00,42.28,42.32,42.25,42.29,51200.0,26.0038,26.0284,25.9854,26.01,51200.0
2005-12-15 10:45:00,42.3,42.3,42.25,42.28,81100.0,26.0161,26.0161,25.9854,26.0038,81100.0
2005-12-15 10:50:00,42.28,42.3,42.24,42.26,49600.0,26.0038,26.0161,25.9792,25.9915,49600.0
2005-12-15 10:55:00,42.27,42.27,42.23,42.26,33600.0,25.9977,25.9977,25.9731,25.9915,33600.0
2005-12-15 11:00:00,42.27,42.28,42.18,42.18,41300.0,25.9977,26.0038,25.9423,25.9423,41300.0
2005-12-15 11:05:00,42.18,42.25,42.13,42.23,74400.0,25.9423,25.9854,25.9116,25.9731,74400.0
2005-12-15 11:10:00,42.23,42.25,42.14,42.16,40600.0,25.9731,25.9854,25.9177,25.93,40600.0
2005-12-15 11:15:00,42.15,42.25,42.14,42.21,63400.0,25.9239,25.9854,25.9177,25.9608,63400.0
2005-12-15 11:20:00,42.22,42.22,42.13,42.18,42700.0,25.9669,25.9669,25.9116,25.9423,42700.0
2005-12-15 11:25:00,42.18,42.2,42.15,42.18,43300.0,25.9423,25.9546,25.9239,25.9423,43300.0
2005-12-15 11:30:00,42.18,42.21,42.13,42.21,43200.0,25.9423,25.9608,25.9116,25.9608,43200.0
2005-12-15 11:35:00,42.21,42.25,42.2,42.24,33000.0,25.9608,25.9854,25.9546,25.9792,33000.0
2005-12-15 11:40:00,42.24,42.25,42.22,42.24,28900.0,25.9792,25.9854,25.9669,25.9792,28900.0
2005-12-15 11:45:00,42.23,42.29,42.23,42.28,48900.0,25.9731,26.01,25.9731,26.0038,48900.0
2005-12-15 11:50:00,42.28,42.31,42.24,42.3,80600.0,26.0038,26.0223,25.9792,26.0161,80600.0
2005-12-15 11:55:00,42.3,42.32,42.29,42.31,34000.0,26.0161,26.0284,26.01,26.0223,34000.0
2005-12-15 12:00:00,42.31,42.35,42.29,42.35,36200.0,26.0223,26.0469,26.01,26.0469,36200.0
2005-12-15 12:05:00,42.36,42.39,42.3,42.38,53800.0,26.053,26.0715,26.0161,26.0653,53800.0
2005-12-15 12:10:00,42.38,42.38,42.34,42.38,57500.0,26.0653,26.0653,26.0407,26.0653,57500.0
2005-12-15 12:15:00,42.38,42.38,42.32,42.33,47200.0,26.0653,26.0653,26.0284,26.0346,47200.0
2005-12-15 12:20:00,42.34,42.39,42.34,42.37,50100.0,26.0407,26.0715,26.0407,26.0592,50100.0
2005-12-15 12:25:00,42.36,42.38,42.34,42.36,106700.0,26.053,26.0653,26.0407,26.053,106700.0
2005-12-15 12:30:00,42.35,42.4,42.35,42.4,27300.0,26.0469,26.0776,26.0469,26.0776,27300.0
2005-12-15 12:35:00,42.4,42.4,42.33,42.34,53700.0,26.0776,26.0776,26.0346,26.0407,53700.0
2005-12-15 12:40:00,42.33,42.4,42.32,42.35,44300.0,26.0346,26.0776,26.0284,26.0469,44300.0
2005-12-15 12:45:00,42.35,42.35,42.31,42.32,17600.0,26.0469,26.0469,26.0223,26.0284,17600.0
2005-12-15 12:50:00,42.32,42.47,42.29,42.31,28600.0,26.0284,26.1207,26.01,26.0223,28600.0
2005-12-15 12:55:00,42.31,42.33,42.3,42.32,81800.0,26.0223,26.0346,26.0161,26.0284,81800.0
2005-12-15 13:00:00,42.32,42.37,42.32,42.34,25700.0,26.0284,26.0592,26.0284,26.0407,25700.0
2005-12-15 13:05:00,42.35,42.35,42.21,42.24,60100.0,26.0469,26.0469,25.9608,25.9792,60100.0
2005-12-15 13:10:00,42.22,42.28,42.22,42.26,18500.0,25.9669,26.0038,25.9669,25.9915,18500.0
2005-12-15 13:15:00,42.26,42.35,42.26,42.32,26300.0,25.9915,26.0469,25.9915,26.0284,26300.0
2005-12-15 13:20:00,42.33,42.35,42.31,42.32,20300.0,26.0346,26.0469,26.0223,26.0284,20300.0
2005-12-15 13:25:00,42.33,42.36,42.31,42.31,27900.0,26.0346,26.053,26.0223,26.0223,27900.0
2005-12-15 13:30:00,42.31,42.37,42.31,42.36,33200.0,26.0223,26.0592,26.0223,26.053,33200.0
2005-12-15 13:35:00,42.36,42.4,42.35,42.39,32900.0,26.053,26.0776,26.0469,26.0715,32900.0
2005-12-15 13:40:00,42.39,42.48,42.38,42.44,82000.0,26.0715,26.1268,26.0653,26.1022,82000.0
2005-12-15 13:45:00,42.45,42.48,42.42,42.42,40600.0,26.1084,26.1268,26.0899,26.0899,40600.0
2005-12-15 13:50:00,42.41,42.53,42.41,42.47,95500.0,26.0838,26.1576,26.0838,26.1207,95500.0
2005-12-15 13:55:00,42.48,42.51,42.45,42.47,74900.0,26.1268,26.1453,26.1084,26.1207,74900.0
2005-12-15 14:00:00,42.47,42.54,42.47,42.52,46700.0,26.1207,26.1638,26.1207,26.1514,46700.0
2005-12-15 14:05:00,42.52,42.54,42.42,42.44,61200.0,26.1514,26.1638,26.0899,26.1022,61200.0
2005-12-15 14:10:00,42.44,42.47,42.4,42.41,41700.0,26.1022,26.1207,26.0776,26.0838,41700.0
2005-12-15 14:15:00,42.43,42.47,42.43,42.46,21700.0,26.0961,26.1207,26.0961,26.1145,21700.0
2005-12-15 14:20:00,42.48,42.49,42.43,42.46,48700.0,26.1268,26.133,26.0961,26.1145,48700.0
2005-12-15 14:25:00,42.45,42.46,42.42,42.42,21200.0,26.1084,26.1145,26.0899,26.0899,21200.0
2005-12-15 14:30:00,42.42,42.43,42.38,42.39,30000.0,26.0899,26.0961,26.0653,26.0715,30000.0
2005-12-15 14:35:00,42.39,42.41,42.36,42.39,31700.0,26.0715,26.0838,26.053,26.0715,31700.0
2005-12-15 14:40:00,42.39,42.45,42.38,42.45,31600.0,26.0715,26.1084,26.0653,26.1084,31600.0
2005-12-15 14:45:00,42.44,42.45,42.36,42.39,59600.0,26.1022,26.1084,26.053,26.0715,59600.0
2005-12-15 14:50:00,42.38,42.41,42.37,42.4,52400.0,26.0653,26.0838,26.0592,26.0776,52400.0
2005-12-15 14:55:00,42.4,42.44,42.39,42.44,52900.0,26.0776,26.1022,26.0715,26.1022,52900.0
2005-12-15 15:00:00,42.44,42.45,42.41,42.45,45700.0,26.1022,26.1084,26.0838,26.1084,45700.0
2005-12-15 15:05:00,42.45,42.48,42.44,42.46,49400.0,26.1084,26.1268,26.1022,26.1145,49400.0
2005-12-15 15:10:00,42.46,42.52,42.45,42.48,74300.0,26.1145,26.1514,26.1084,26.1268,74300.0
2005-12-15 15:15:00,42.48,42.48,42.45,42.48,52900.0,26.1268,26.1268,26.1084,26.1268,52900.0
2005-12-15 15:20:00,42.47,42.55,42.47,42.53,108100.0,26.1207,26.1699,26.1207,26.1576,108100.0
2005-12-15 15:25:00,42.54,42.54,42.49,42.53,68400.0,26.1638,26.1638,26.133,26.1576,68400.0
2005-12-15 15:30:00,42.53,42.53,42.49,42.52,54200.0,26.1576,26.1576,26.133,26.1514,54200.0
2005-12-15 15:35:00,42.52,42.55,42.51,42.54,69000.0,26.1514,26.1699,26.1453,26.1638,69000.0
2005-12-15 15:40:00,42.53,42.58,42.53,42.57,81600.0,26.1576,26.1884,26.1576,26.1822,81600.0
2005-12-15 15:45:00,42.58,42.6,42.56,42.57,149900.0,26.1884,26.2007,26.1761,26.1822,149900.0
2005-12-15 15:50:00,42.57,42.58,42.52,42.53,164600.0,26.1822,26.1884,26.1514,26.1576,164600.0
2005-12-15 15:55:00,42.53,42.57,42.52,42.56,162900.0,26.1576,26.1822,26.1514,26.1761,162900.0
2005-12-16 09:30:00,42.77,42.78,42.71,42.74,2203900.0,26.3052,26.3114,26.2683,26.2868,2203900.0
2005-12-16 09:35:00,42.75,42.75,42.69,42.7,147100.0,26.2929,26.2929,26.256,26.2622,147100.0
2005-12-16 09:40:00,42.71,42.71,42.56,42.61,145600.0,26.2683,26.2683,26.1761,26.2068,145600.0
2005-12-16 09:45:00,42.61,42.63,42.55,42.61,69600.0,26.2068,26.2191,26.1699,26.2068,69600.0
2005-12-16 09:50:00,42.63,42.71,42.61,42.67,88500.0,26.2191,26.2683,26.2068,26.2437,88500.0
2005-12-16 09:55:00,42.68,42.69,42.63,42.65,79500.0,26.2499,26.256,26.2191,26.2314,79500.0
2005-12-16 10:00:00,42.64,42.7,42.53,42.55,171100.0,26.2253,26.2622,26.1576,26.1699,171100.0
2005-12-16 10:05:00,42.55,42.55,42.4,42.51,89500.0,26.1699,26.1699,26.0776,26.1453,89500.0
2005-12-16 10:10:00,42.51,42.61,42.47,42.53,100900.0,26.1453,26.2068,26.1207,26.1576,100900.0
2005-12-16 10:15:00,42.54,42.59,42.51,42.57,73800.0,26.1638,26.1945,26.1453,26.1822,73800.0
2005-12-16 10:20:00,42.57,42.66,42.55,42.55,61700.0,26.1822,26.2376,26.1699,26.1699,61700.0
2005-12-16 10:25:00,42.54,42.56,42.52,42.52,28200.0,26.1638,26.1761,26.1514,26.1514,28200.0
2005-12-16 10:30:00,42.54,42.54,42.45,42.5,66500.0,26.1638,26.1638,26.1084,26.1391,66500.0
2005-12-16 10:35:00,42.49,42.55,42.47,42.53,56800.0,26.133,26.1699,26.1207,26.1576,56800.0
2005-12-16 10:40:00,42.53,42.59,42.53,42.59,46400.0,26.1576,26.1945,26.1576,26.1945,46400.0
2005-12-16 10:45:00,42.6,42.63,42.58,42.62,86300.0,26.2007,26.2191,26.1884,26.213,86300.0
2005-12-16 10:50:00,42.62,42.64,42.57,42.57,82100.0,26.213,26.2253,26.1822,26.1822,82100.0
2005-12-16 10:55:00,42.58,42.65,42.58,42.63,87900.0,26.1884,26.2314,26.1884,26.2191,87900.0
2005-12-16 11:00:00,42.62,42.63,42.57,42.58,35900.0,26.213,26.2191,26.1822,26.1884,35900.0
2005-12-16 11:05:00,42.58,42.61,42.57,42.61,36500.0,26.1884,26.2068,26.1822,26.2068,36500.0
2005-12-16 11:10:00,42.6,42.65,42.59,42.65,43800.0,26.2007,26.2314,26.1945,26.2314,43800.0
2005-12-16 11:15:00,42.63,42.63,42.56,42.62,90800.0,26.2191,26.2191,26.1761,26.213,90800.0
2005-12-16 11:20:00,42.62,42.63,42.55,42.58,31100.0,26.213,26.2191,26.1699,26.1884,31100.0
2005-12-16 11:25:00,42.58,42.62,42.55,42.55,63400.0,26.1884,26.213,26.1699,26.1699,63400.0
2005-12-16 11:30:00,42.55,42.55,42.49,42.51,45000.0,26.1699,26.1699,26.133,26.1453,45000.0
2005-12-16 11:35:00,42.51,42.55,42.5,42.53,50400.0,26.1453,26.1699,26.1391,26.1576,50400.0
2005-12-16 11:40:00,42.53,42.56,42.51,42.52,38800.0,26.1576,26.1761,26.1453,26.1514,38800.0
2005-12-16 11:45:00,42.52,42.52,42.42,42.51,64800.0,26.1514,26.1514,26.0899,26.1453,64800.0
2005-12-16 11:50:00,42.53,42.54,42.5,42.54,92700.0,26.1576,26.1638,26.1391,26.1638,92700.0
2005-12-16 11:55:00,42.53,42.6,42.52,42.52,119900.0,26.1576,26.2007,26.1514,26.1514,119900.0
2005-12-16 12:00:00,42.54,42.58,42.53,42.57,28200.0,26.1638,26.1884,26.1576,26.1822,28200.0
2005-12-16 12:05:00,42.56,42.58,42.54,42.55,43400.0,26.1761,26.1884,26.1638,26.1699,43400.0
2005-12-16 12:10:00,42.57,42.75,42.56,42.59,101600.0,26.1822,26.2929,26.1761,26.1945,101600.0
2005-12-16 12:15:00,42.58,42.67,42.57,42.64,116000.0,26.1884,26.2437,26.1822,26.2253,116000.0
2005-12-16 12:20:00,42.64,42.64,42.56,42.59,46200.0,26.2253,26.2253,26.1761,26.1945,46200.0
2005-12-16 12:25:00,42.58,42.6,42.51,42.53,37700.0,26.1884,26.2007,26.1453,26.1576,37700.0
2005-12-16 12:30:00,42.54,42.59,42.53,42.58,17700.0,26.1638,26.1945,26.1576,26.1884,17700.0
2005-12-16 12:35:00,42.58,42.6,42.55,42.57,13500.0,26.1884,26.2007,26.1699,26.1822,13500.0
2005-12-16 12:40:00,42.58,42.59,42.55,42.59,17800.0,26.1884,26.1945,26.1699,26.1945,17800.0
2005-12-16 12:45:00,42.58,42.59,42.57,42.58,9300.0,26.1884,26.1945,26.1822,26.1884,9300.0
2005-12-16 12:50:00,42.59,42.6,42.56,42.6,20700.0,26.1945,26.2007,26.1761,26.2007,20700.0
2005-12-16 12:55:00,42.59,42.63,42.57,42.58,26100.0,26.1945,26.2191,26.1822,26.1884,26100.0
2005-12-16 13:00:00,42.58,42.59,42.57,42.59,17700.0,26.1884,26.1945,26.1822,26.1945,17700.0
2005-12-16 13:05:00,42.59,42.59,42.57,42.57,17500.0,26.1945,26.1945,26.1822,26.1822,17500.0
2005-12-16 13:10:00,42.57,42.58,42.55,42.57,47100.0,26.1822,26.1884,26.1699,26.1822,47100.0
2005-12-16 13:15:00,42.57,42.58,42.51,42.52,38400.0,26.1822,26.1884,26.1453,26.1514,38400.0
2005-12-16 13:20:00,42.53,42.53,42.46,42.5,39800.0,26.1576,26.1576,26.1145,26.1391,39800.0
2005-12-16 13:25:00,42.5,42.53,42.48,42.5,42500.0,26.1391,26.1576,26.1268,26.1391,42500.0
2005-12-16 13:30:00,42.51,42.53,42.49,42.5,34800.0,26.1453,26.1576,26.133,26.1391,34800.0
2005-12-16 13:35:00,42.5,42.54,42.46,42.52,78600.0,26.1391,26.1638,26.1145,26.1514,78600.0
2005-12-16 13:40:00,42.51,42.54,42.49,42.49,25700.0,26.1453,26.1638,26.133,26.133,25700.0
2005-12-16 13:45:00,42.49,42.56,42.49,42.54,49200.0,26.133,26.1761,26.133,26.1638,49200.0
2005-12-16 13:50:00,42.55,42.55,42.5,42.54,33000.0,26.1699,26.1699,26.1391,26.1638,33000.0
2005-12-16 13:55:00,42.51,42.53,42.49,42.51,17800.0,26.1453,26.1576,26.133,26.1453,17800.0
2005-12-16 14:00:00,42.51,42.53,42.47,42.47,27500.0,26.1453,26.1576,26.1207,26.1207,27500.0
2005-12-16 14:05:00,42.47,42.49,42.45,42.45,27800.0,26.1207,26.133,26.1084,26.1084,27800.0
2005-12-16 14:10:00,42.45,42.48,42.44,42.46,25900.0,26.1084,26.1268,26.1022,26.1145,25900.0
2005-12-16 14:15:00,42.46,42.49,42.45,42.46,57700.0,26.1145,26.133,26.1084,26.1145,57700.0
2005-12-16 14:20:00,42.46,42.49,42.44,42.46,24900.0,26.1145,26.133,26.1022,26.1145,24900.0
2005-12-16 14:25:00,42.46,42.46,42.43,42.43,46200.0,26.1145,26.1145,26.0961,26.0961,46200.0
2005-12-16 14:30:00,42.44,42.44,42.41,42.42,35500.0,26.1022,26.1022,26.0838,26.0899,35500.0
2005-12-16 14:35:00,42.42,42.45,42.41,42.41,74100.0,26.0899,26.1084,26.0838,26.0838,74100.0
2005-12-16 14:40:00,42.42,42.45,42.41,42.44,26700.0,26.0899,26.1084,26.0838,26.1022,26700.0
2005-12-16 14:45:00,42.43,42.46,42.42,42.43,35600.0,26.0961,26.1145,26.0899,26.0961,35600.0
2005-12-16 14:50:00,42.43,42.46,42.41,42.43,45000.0,26.0961,26.1145,26.0838,26.0961,45000.0
2005-12-16 14:55:00,42.43,42.46,42.4,42.43,73500.0,26.0961,26.1145,26.0776,26.0961,73500.0
2005-12-16 15:00:00,42.44,42.45,42.41,42.45,65100.0,26.1022,26.1084,26.0838,26.1084,65100.0
2005-12-16 15:05:00,42.44,42.5,42.43,42.47,63700.0,26.1022,26.1391,26.0961,26.1207,63700.0
2005-12-16 15:10:00,42.47,42.5,42.46,42.5,58900.0,26.1207,26.1391,26.1145,26.1391,58900.0
2005-12-16 15:15:00,42.5,42.51,42.44,42.48,46700.0,26.1391,26.1453,26.1022,26.1268,46700.0
2005-12-16 15:20:00,42.47,42.5,42.44,42.48,50400.0,26.1207,26.1391,26.1022,26.1268,50400.0
2005-12-16 15:25:00,42.49,42.51,42.46,42.48,55300.0,26.133,26.1453,26.1145,26.1268,55300.0
2005-12-16 15:30:00,42.48,42.54,42.47,42.53,101100.0,26.1268,26.1638,26.1207,26.1576,101100.0
2005-12-16 15:35:00,42.52,42.54,42.5,42.51,57000.0,26.1514,26.1638,26.1391,26.1453,57000.0
2005-12-16 15:40:00,42.51,42.52,42.47,42.51,150900.0,26.1453,26.1514,26.1207,26.1453,150900.0
2005-12-16 15:45:00,42.51,42.53,42.46,42.51,144800.0,26.1453,26.1576,26.1145,26.1453,144800.0
2005-12-16 15:50:00,42.51,42.51,42.48,42.51,157100.0,26.1453,26.1453,26.1268,26.1453,157100.0
2005-12-16 15:55:00,42.51,42.53,42.49,42.51,197600.0,26.1453,26.1576,26.133,26.1453,197600.0
2005-12-19 09:30:00,42.3,42.41,42.25,42.34,238300.0,26.0161,26.0838,25.9854,26.0407,238300.0
2005-12-19 09:35:00,42.35,42.37,42.3,42.35,74900.0,26.0469,26.0592,26.0161,26.0469,74900.0
2005-12-19 09:40:00,42.34,42.35,42.28,42.31,83700.0,26.0407,26.0469,26.0038,26.0223,83700.0
2005-12-19 09:45:00,42.31,42.31,42.23,42.28,98300.0,26.0223,26.0223,25.9731,26.0038,98300.0
2005-12-19 09:50:00,42.26,42.34,42.25,42.32,67900.0,25.9915,26.0407,25.9854,26.0284,67900.0
2005-12-19 09:55:00,42.32,42.32,42.28,42.3,56200.0,26.0284,26.0284,26.0038,26.0161,56200.0
2005-12-19 10:00:00,42.3,42.31,42.27,42.3,78100.0,26.0161,26.0223,25.9977,26.0161,78100.0
2005-12-19 10:05:00,42.3,42.31,42.2,42.24,78900.0,26.0161,26.0223,25.9546,25.9792,78900.0
2005-12-19 10:10:00,42.21,42.28,42.21,42.27,45000.0,25.9608,26.0038,25.9608,25.9977,45000.0
2005-12-19 10:15:00,42.27,42.39,42.25,42.38,67600.0,25.9977,26.0715,25.9854,26.0653,67600.0
2005-12-19 10:20:00,42.39,42.4,42.31,42.35,48600.0,26.0715,26.0776,26.0223,26.0469,48600.0
2005-12-19 10:25:00,42.35,42.38,42.32,42.35,22600.0,26.0469,26.0653,26.0284,26.0469,22600.0
2005-12-19 10:30:00,42.37,42.43,42.36,42.41,34800.0,26.0592,26.0961,26.053,26.0838,34800.0
2005-12-19 10:35:00,42.41,42.43,42.35,42.35,48900.0,26.0838,26.0961,26.0469,26.0469,48900.0
2005-12-19 10:40:00,42.34,42.38,42.31,42.31,66800.0,26.0407,26.0653,26.0223,26.0223,66800.0
2005-12-19 10:45:00,42.31,42.4,42.3,42.34,54300.0,26.0223,26.0776,26.0161,26.0407,54300.0
2005-12-19 10:50:00,42.33,42.36,42.31,42.34,60800.0,26.0346,26.053,26.0223,26.0407,60800.0
2005-12-19 10:55:00,42.33,42.37,42.33,42.36,20800.0,26.0346,26.0592,26.0346,26.053,20800.0
2005-12-19 11:00:00,42.36,42.38,42.35,42.38,21700.0,26.053,26.0653,26.0469,26.0653,21700.0
2005-12-19 11:05:00,42.38,42.39,42.33,42.34,43900.0,26.0653,26.0715,26.0346,26.0407,43900.0
2005-12-19 11:10:00,42.34,42.37,42.33,42.35,25700.0,26.0407,26.0592,26.0346,26.0469,25700.0
2005-12-19 11:15:00,42.35,42.4,42.35,42.38,31300.0,26.0469,26.0776,26.0469,26.0653,31300.0
2005-12-19 11:20:00,42.38,42.41,42.37,42.4,33300.0,26.0653,26.0838,26.0592,26.0776,33300.0
2005-12-19 11:25:00,42.4,42.4,42.36,42.38,45000.0,26.0776,26.0776,26.053,26.0653,45000.0
2005-12-19 11:30:00,42.39,42.39,42.34,42.37,30600.0,26.0715,26.0715,26.0407,26.0592,30600.0
2005-12-19 11:35:00,42.37,42.39,42.33,42.35,33100.0,26.0592,26.0715,26.0346,26.0469,33100.0
2005-12-19 11:40:00,42.36,42.37,42.32,42.33,17600.0,26.053,26.0592,26.0284,26.0346,17600.0
2005-12-19 11:45:00,42.32,42.35,42.31,42.34,25000.0,26.0284,26.0469,26.0223,26.0407,25000.0
2005-12-19 11:50:00,42.35,42.38,42.33,42.36,30100.0,26.0469,26.0653,26.0346,26.053,30100.0
2005-12-19 11:55:00,42.38,42.38,42.34,42.36,38300.0,26.0653,26.0653,26.0407,26.053,38300.0
2005-12-19 12:00:00,42.36,42.37,42.31,42.35,29700.0,26.053,26.0592,26.0223,26.0469,29700.0
2005-12-19 12:05:00,42.35,42.35,42.3,42.3,36500.0,26.0469,26.0469,26.0161,26.0161,36500.0
2005-12-19 12:10:00,42.3,42.33,42.3,42.3,53200.0,26.0161,26.0346,26.0161,26.0161,53200.0
2005-12-19 12:15:00,42.3,42.33,42.3,42.31,15500.0,26.0161,26.0346,26.0161,26.0223,15500.0
2005-12-19 12:20:00,42.31,42.42,42.31,42.42,90200.0,26.0223,26.0899,26.0223,26.0899,90200.0
2005-12-19 12:25:00,42.43,42.45,42.35,42.35,36600.0,26.0961,26.1084,26.0469,26.0469,36600.0
2005-12-19 12:30:00,42.35,42.37,42.33,42.36,36800.0,26.0469,26.0592,26.0346,26.053,36800.0
2005-12-19 12:35:00,42.36,42.4,42.33,42.39,52100.0,26.053,26.0776,26.0346,26.0715,52100.0
2005-12-19 12:40:00,42.39,42.42,42.36,42.36,44300.0,26.0715,26.0899,26.053,26.053,44300.0
2005-12-19 12:45:00,42.36,42.38,42.34,42.34,54200.0,26.053,26.0653,26.0407,26.0407,54200.0
2005-12-19 12:50:00,42.34,42.35,42.27,42.28,93000.0,26.0407,26.0469,25.9977,26.0038,93000.0
2005-12-19 12:55:00,42.29,42.3,42.25,42.29,20300.0,26.01,26.0161,25.9854,26.01,20300.0
2005-12-19 13:00:00,42.3,42.3,42.2,42.21,69300.0,26.0161,26.0161,25.9546,25.9608,69300.0
2005-12-19 13:05:00,42.21,42.22,42.11,42.14,88700.0,25.9608,25.9669,25.8993,25.9177,88700.0
2005-12-19 13:10:00,42.14,42.17,42.09,42.11,50100.0,25.9177,25.9362,25.887,25.8993,50100.0
2005-12-19 13:15:00,42.11,42.12,42.01,42.09,92600.0,25.8993,25.9054,25.8378,25.887,92600.0
2005-12-19 13:20:00,42.11,42.14,42.09,42.1,57800.0,25.8993,25.9177,25.887,25.8931,57800.0
2005-12-19 13:25:00,42.1,42.11,42.07,42.08,36300.0,25.8931,25.8993,25.8747,25.8808,36300.0
2005-12-19 13:30:00,42.08,42.09,42.0,42.0,89100.0,25.8808,25.887,25.8316,25.8316,89100.0
2005-12-19 13:35:00,42.0,42.04,41.99,42.0,63100.0,25.8316,25.8562,25.8255,25.8316,63100.0
2005-12-19 13:40:00,42.0,42.0,41.92,41.95,75700.0,25.8316,25.8316,25.7824,25.8009,75700.0
2005-12-19 13:45:00,41.95,41.96,41.82,41.83,98300.0,25.8009,25.807,25.7209,25.7271,98300.0
2005-12-19 13:50:00,41.82,41.82,41.76,41.79,114000.0,25.7209,25.7209,25.684,25.7025,114000.0
2005-12-19 13:55:00,41.78,41.9,41.77,41.86,62300.0,25.6963,25.7701,25.6902,25.7455,62300.0
2005-12-19 14:00:00,41.86,41.86,41.77,41.8,104600.0,25.7455,25.7455,25.6902,25.7086,104600.0
2005-12-19 14:05:00,41.79,41.83,41.78,41.82,26200.0,25.7025,25.7271,25.6963,25.7209,26200.0
2005-12-19 14:10:00,41.82,41.84,41.79,41.79,46400.0,25.7209,25.7332,25.7025,25.7025,46400.0
2005-12-19 14:15:00,41.78,41.83,41.73,41.74,88900.0,25.6963,25.7271,25.6656,25.6717,88900.0
2005-12-19 14:20:00,41.75,41.78,41.72,41.75,42000.0,25.6779,25.6963,25.6594,25.6779,42000.0
2005-12-19 14:25:00,41.75,41.75,41.65,41.65,88900.0,25.6779,25.6779,25.6164,25.6164,88900.0
2005-12-19 14:30:00,41.66,41.7,41.6,41.68,102900.0,25.6225,25.6471,25.5856,25.6348,102900.0
2005-12-19 14:35:00,41.68,41.73,41.68,41.73,88600.0,25.6348,25.6656,25.6348,25.6656,88600.0
2005-12-19 14:40:00,41.73,41.75,41.7,41.75,51800.0,25.6656,25.6779,25.6471,25.6779,51800.0
2005-12-19 14:45:00,41.75,41.75,41.7,41.72,39500.0,25.6779,25.6779,25.6471,25.6594,39500.0
2005-12-19 14:50:00,41.72,41.77,41.72,41.72,47600.0,25.6594,25.6902,25.6594,25.6594,47600.0
2005-12-19 14:55:00,41.73,41.73,41.69,41.71,32100.0,25.6656,25.6656,25.641,25.6533,32100.0
2005-12-19 15:00:00,41.71,41.75,41.7,41.71,76500.0,25.6533,25.6779,25.6471,25.6533,76500.0
2005-12-19 15:05:00,41.7,41.75,41.69,41.69,49300.0,25.6471,25.6779,25.641,25.641,49300.0
2005-12-19 15:10:00,41.69,41.72,41.67,41.72,57800.0,25.641,25.6594,25.6287,25.6594,57800.0
2005-12-19 15:15:00,41.72,41.8,41.7,41.78,110600.0,25.6594,25.7086,25.6471,25.6963,110600.0
2005-12-19 15:20:00,41.78,41.86,41.76,41.86,188800.0,25.6963,25.7455,25.684,25.7455,188800.0
2005-12-19 15:25:00,41.85,41.88,41.73,41.73,132500.0,25.7394,25.7578,25.6656,25.6656,132500.0
2005-12-19 15:30:00,41.72,41.87,41.71,41.78,145000.0,25.6594,25.7517,25.6533,25.6963,145000.0
2005-12-19 15:35:00,41.78,41.8,41.74,41.76,55300.0,25.6963,25.7086,25.6717,25.684,55300.0
2005-12-19 15:40:00,41.76,41.88,41.74,41.86,84400.0,25.684,25.7578,25.6717,25.7455,84400.0
2005-12-19 15:45:00,41.86,41.93,41.86,41.9,131800.0,25.7455,25.7886,25.7455,25.7701,131800.0
2005-12-19 15:50:00,41.89,41.94,41.83,41.88,244100.0,25.764,25.7947,25.7271,25.7578,244100.0
2005-12-19 15:55:00,41.87,41.89,41.81,41.81,171200.0,25.7517,25.764,25.7148,25.7148,171200.0
2005-12-20 09:30:00,41.82,41.82,41.64,41.7,217900.0,25.7209,25.7209,25.6102,25.6471,217900.0
2005-12-20 09:35:00,41.7,41.8,41.65,41.69,84100.0,25.6471,25.7086,25.6164,25.641,84100.0
2005-12-20 09:40:00,41.68,41.68,41.52,41.58,111800.0,25.6348,25.6348,25.5364,25.5733,111800.0
2005-12-20 09:45:00,41.57,41.59,41.56,41.58,60000.0,25.5672,25.5795,25.561,25.5733,60000.0
2005-12-20 09:50:00,41.58,41.59,41.53,41.55,88700.0,25.5733,25.5795,25.5426,25.5549,88700.0
2005-12-20 09:55:00,41.55,41.57,41.51,41.56,82000.0,25.5549,25.5672,25.5303,25.561,82000.0
2005-12-20 10:00:00,41.56,41.56,41.5,41.5,51200.0,25.561,25.561,25.5241,25.5241,51200.0
2005-12-20 10:05:00,41.51,41.54,41.5,41.53,52700.0,25.5303,25.5487,25.5241,25.5426,52700.0
2005-12-20 10:10:00,41.53,41.56,41.5,41.51,78700.0,25.5426,25.561,25.5241,25.5303,78700.0
2005-12-20 10:15:00,41.5,41.52,41.38,41.38,181400.0,25.5241,25.5364,25.4503,25.4503,181400.0
2005-12-20 10:20:00,41.38,41.39,41.25,41.34,153300.0,25.4503,25.4565,25.3704,25.4257,153300.0
2005-12-20 10:25:00,41.34,41.35,41.29,41.32,58700.0,25.4257,25.4319,25.395,25.4134,58700.0
2005-12-20 10:30:00,41.31,41.46,41.3,41.4,75400.0,25.4073,25.4995,25.4011,25.4626,75400.0
2005-12-20 10:35:00,41.4,41.47,41.39,41.46,45100.0,25.4626,25.5057,25.4565,25.4995,45100.0
2005-12-20 10:40:00,41.47,41.48,41.42,41.43,62900.0,25.5057,25.5118,25.4749,25.4811,62900.0
2005-12-20 10:45:00,41.42,41.44,41.41,41.42,81100.0,25.4749,25.4872,25.4688,25.4749,81100.0
2005-12-20 10:50:00,41.43,41.5,41.42,41.48,66800.0,25.4811,25.5241,25.4749,25.5118,66800.0
2005-12-20 10:55:00,41.5,41.56,41.49,41.49,93100.0,25.5241,25.561,25.518,25.518,93100.0
2005-12-20 11:00:00,41.5,41.56,41.49,41.52,39500.0,25.5241,25.561,25.518,25.5364,39500.0
2005-12-20 11:05:00,41.52,41.55,41.49,41.55,57700.0,25.5364,25.5549,25.518,25.5549,57700.0
2005-12-20 11:10:00,41.53,41.54,41.51,41.53,33500.0,25.5426,25.5487,25.5303,25.5426,33500.0
2005-12-20 11:15:00,41.52,41.55,41.52,41.54,40700.0,25.5364,25.5549,25.5364,25.5487,40700.0
2005-12-20 11:20:00,41.54,41.64,41.54,41.64,58500.0,25.5487,25.6102,25.5487,25.6102,58500.0
2005-12-20 11:25:00,41.62,41.64,41.59,41.59,27200.0,25.5979,25.6102,25.5795,25.5795,27200.0
2005-12-20 11:30:00,41.58,41.65,41.56,41.65,42100.0,25.5733,25.6164,25.561,25.6164,42100.0
2005-12-20 11:35:00,41.64,41.68,41.62,41.68,63100.0,25.6102,25.6348,25.5979,25.6348,63100.0
2005-12-20 11:40:00,41.68,41.73,41.66,41.73,70400.0,25.6348,25.6656,25.6225,25.6656,70400.0
2005-12-20 11:45:00,41.73,41.74,41.65,41.66,54000.0,25.6656,25.6717,25.6164,25.6225,54000.0
2005-12-20 11:50:00,41.66,41.67,41.63,41.64,41600.0,25.6225,25.6287,25.6041,25.6102,41600.0
2005-12-20 11:55:00,41.64,41.64,41.61,41.62,51300.0,25.6102,25.6102,25.5918,25.5979,51300.0
2005-12-20 12:00:00,41.63,41.63,41.55,41.58,66900.0,25.6041,25.6041,25.5549,25.5733,66900.0
2005-12-20 12:05:00,41.58,41.62,41.55,41.55,36700.0,25.5733,25.5979,25.5549,25.5549,36700.0
2005-12-20 12:10:00,41.54,41.57,41.52,41.55,30700.0,25.5487,25.5672,25.5364,25.5549,30700.0
2005-12-20 12:15:00,41.55,41.6,41.54,41.6,21800.0,25.5549,25.5856,25.5487,25.5856,21800.0
2005-12-20 12:20:00,41.59,41.68,41.58,41.62,65100.0,25.5795,25.6348,25.5733,25.5979,65100.0
2005-12-20 12:25:00,41.62,41.67,41.6,41.61,47000.0,25.5979,25.6287,25.5856,25.5918,47000.0
2005-12-20 12:30:00,41.6,41.66,41.6,41.64,25400.0,25.5856,25.6225,25.5856,25.6102,25400.0
2005-12-20 12:35:00,41.64,41.66,41.58,41.61,58000.0,25.6102,25.6225,25.5733,25.5918,58000.0
2005-12-20 12:40:00,41.62,41.67,41.61,41.67,26300.0,25.5979,25.6287,25.5918,25.6287,26300.0
2005-12-20 12:45:00,41.66,41.68,41.61,41.62,34800.0,25.6225,25.6348,25.5918,25.5979,34800.0
2005-12-20 12:50:00,41.61,41.66,41.61,41.64,42800.0,25.5918,25.6225,25.5918,25.6102,42800.0
2005-12-20 12:55:00,41.64,41.73,41.64,41.71,40000.0,25.6102,25.6656,25.6102,25.6533,40000.0
2005-12-20 13:00:00,41.7,41.71,41.67,41.71,45500.0,25.6471,25.6533,25.6287,25.6533,45500.0
2005-12-20 13:05:00,41.71,41.79,41.69,41.73,134200.0,25.6533,25.7025,25.641,25.6656,134200.0
2005-12-20 13:10:00,41.73,41.78,41.69,41.74,76000.0,25.6656,25.6963,25.641,25.6717,76000.0
2005-12-20 13:15:00,41.75,41.8,41.73,41.77,39200.0,25.6779,25.7086,25.6656,25.6902,39200.0
2005-12-20 13:20:00,41.78,41.8,41.72,41.8,122500.0,25.6963,25.7086,25.6594,25.7086,122500.0
2005-12-20 13:25:00,41.8,41.81,41.68,41.7,53100.0,25.7086,25.7148,25.6348,25.6471,53100.0
2005-12-20 13:30:00,41.69,41.78,41.69,41.73,40300.0,25.641,25.6963,25.641,25.6656,40300.0
2005-12-20 13:35:00,41.71,41.73,41.69,41.69,29700.0,25.6533,25.6656,25.641,25.641,29700.0
2005-12-20 13:40:00,41.69,41.7,41.6,41.64,53500.0,25.641,25.6471,25.5856,25.6102,53500.0
2005-12-20 13:45:00,41.64,41.64,41.6,41.61,39100.0,25.6102,25.6102,25.5856,25.5918,39100.0
2005-12-20 13:50:00,41.61,41.62,41.55,41.55,39800.0,25.5918,25.5979,25.5549,25.5549,39800.0
2005-12-20 13:55:00,41.55,41.59,41.55,41.58,25900.0,25.5549,25.5795,25.5549,25.5733,25900.0
2005-12-20 14:00:00,41.58,41.6,41.51,41.54,57700.0,25.5733,25.5856,25.5303,25.5487,57700.0
2005-12-20 14:05:00,41.55,41.56,41.5,41.51,84300.0,25.5549,25.561,25.5241,25.5303,84300.0
2005-12-20 14:10:00,41.52,41.54,41.5,41.51,67200.0,25.5364,25.5487,25.5241,25.5303,67200.0
2005-12-20 14:15:00,41.5,41.53,41.5,41.52,46500.0,25.5241,25.5426,25.5241,25.5364,46500.0
2005-12-20 14:20:00,41.53,41.57,41.5,41.53,55200.0,25.5426,25.5672,25.5241,25.5426,55200.0
2005-12-20 14:25:00,41.54,41.54,41.5,41.54,53100.0,25.5487,25.5487,25.5241,25.5487,53100.0
2005-12-20 14:30:00,41.52,41.57,41.52,41.54,38400.0,25.5364,25.5672,25.5364,25.5487,38400.0
2005-12-20 14:35:00,41.55,41.55,41.53,41.54,35700.0,25.5549,25.5549,25.5426,25.5487,35700.0
2005-12-20 14:40:00,41.54,41.6,41.54,41.59,32700.0,25.5487,25.5856,25.5487,25.5795,32700.0
2005-12-20 14:45:00,41.59,41.6,41.55,41.55,34200.0,25.5795,25.5856,25.5549,25.5549,34200.0
2005-12-20 14:50:00,41.56,41.56,41.51,41.52,41500.0,25.561,25.561,25.5303,25.5364,41500.0
2005-12-20 14:55:00,41.53,41.54,41.49,41.5,89800.0,25.5426,25.5487,25.518,25.5241,89800.0
2005-12-20 15:00:00,41.5,41.51,41.45,41.47,48200.0,25.5241,25.5303,25.4934,25.5057,48200.0
2005-12-20 15:05:00,41.47,41.49,41.45,41.48,52300.0,25.5057,25.518,25.4934,25.5118,52300.0
2005-12-20 15:10:00,41.47,41.5,41.45,41.46,93700.0,25.5057,25.5241,25.4934,25.4995,93700.0
2005-12-20 15:15:00,41.46,41.46,41.39,41.4,112200.0,25.4995,25.4995,25.4565,25.4626,112200.0
2005-12-20 15:20:00,41.4,41.41,41.35,41.4,132400.0,25.4626,25.4688,25.4319,25.4626,132400.0
2005-12-20 15:25:00,41.4,41.41,41.36,41.37,98500.0,25.4626,25.4688,25.438,25.4442,98500.0
2005-12-20 15:30:00,41.37,41.42,41.36,41.42,101400.0,25.4442,25.4749,25.438,25.4749,101400.0
2005-12-20 15:35:00,41.41,41.47,41.41,41.43,129100.0,25.4688,25.5057,25.4688,25.4811,129100.0
2005-12-20 15:40:00,41.45,41.5,41.43,41.49,149500.0,25.4934,25.5241,25.4811,25.518,149500.0
2005-12-20 15:45:00,41.49,41.5,41.44,41.46,128800.0,25.518,25.5241,25.4872,25.4995,128800.0
2005-12-20 15:50:00,41.45,41.51,41.45,41.48,162600.0,25.4934,25.5303,25.4934,25.5118,162600.0
2005-12-20 15:55:00,41.49,41.5,41.45,41.45,191900.0,25.518,25.5241,25.4934,25.4934,191900.0
2005-12-21 09:30:00,41.74,41.75,41.56,41.64,259400.0,25.6717,25.6779,25.561,25.6102,259400.0
2005-12-21 09:35:00,41.68,41.69,41.5,41.57,60000.0,25.6348,25.641,25.5241,25.5672,60000.0
2005-12-21 09:40:00,41.55,41.62,41.52,41.57,55400.0,25.5549,25.5979,25.5364,25.5672,55400.0
2005-12-21 09:45:00,41.56,41.71,41.52,41.56,126500.0,25.561,25.6533,25.5364,25.561,126500.0
2005-12-21 09:50:00,41.53,41.61,41.52,41.59,64800.0,25.5426,25.5918,25.5364,25.5795,64800.0
2005-12-21 09:55:00,41.58,41.68,41.57,41.66,53300.0,25.5733,25.6348,25.5672,25.6225,53300.0
2005-12-21 10:00:00,41.68,41.68,41.63,41.68,88200.0,25.6348,25.6348,25.6041,25.6348,88200.0
2005-12-21 10:05:00,41.66,41.69,41.64,41.65,41800.0,25.6225,25.641,25.6102,25.6164,41800.0
2005-12-21 10:10:00,41.66,41.66,41.56,41.62,59200.0,25.6225,25.6225,25.561,25.5979,59200.0
2005-12-21 10:15:00,41.62,41.66,41.61,41.65,60200.0,25.5979,25.6225,25.5918,25.6164,60200.0
2005-12-21 10:20:00,41.67,41.7,41.66,41.67,61100.0,25.6287,25.6471,25.6225,25.6287,61100.0
2005-12-21 10:25:00,41.67,41.73,41.67,41.7,65900.0,25.6287,25.6656,25.6287,25.6471,65900.0
2005-12-21 10:30:00,41.7,41.74,41.7,41.72,37400.0,25.6471,25.6717,25.6471,25.6594,37400.0
2005-12-21 10:35:00,41.71,41.73,41.67,41.71,36400.0,25.6533,25.6656,25.6287,25.6533,36400.0
2005-12-21 10:40:00,41.7,41.71,41.66,41.71,41700.0,25.6471,25.6533,25.6225,25.6533,41700.0
2005-12-21 10:45:00,41.7,41.71,41.6,41.6,49900.0,25.6471,25.6533,25.5856,25.5856,49900.0
2005-12-21 10:50:00,41.6,41.65,41.59,41.61,35600.0,25.5856,25.6164,25.5795,25.5918,35600.0
2005-12-21 10:55:00,41.62,41.67,41.61,41.67,52200.0,25.5979,25.6287,25.5918,25.6287,52200.0
2005-12-21 11:00:00,41.67,41.71,41.64,41.65,56500.0,25.6287,25.6533,25.6102,25.6164,56500.0
2005-12-21 11:05:00,41.66,41.72,41.65,41.71,50300.0,25.6225,25.6594,25.6164,25.6533,50300.0
2005-12-21 11:10:00,41.72,41.75,41.72,41.73,73200.0,25.6594,25.6779,25.6594,25.6656,73200.0
2005-12-21 11:15:00,41.74,41.74,41.66,41.69,51100.0,25.6717,25.6717,25.6225,25.641,51100.0
2005-12-21 11:20:00,41.69,41.71,41.66,41.7,46100.0,25.641,25.6533,25.6225,25.6471,46100.0
2005-12-21 11:25:00,41.71,41.76,41.69,41.71,71000.0,25.6533,25.684,25.641,25.6533,71000.0
2005-12-21 11:30:00,41.71,41.74,41.71,41.73,35700.0,25.6533,25.6717,25.6533,25.6656,35700.0
2005-12-21 11:35:00,41.74,41.8,41.74,41.8,44400.0,25.6717,25.7086,25.6717,25.7086,44400.0
2005-12-21 11:40:00,41.79,41.9,41.79,41.9,85400.0,25.7025,25.7701,25.7025,25.7701,85400.0
2005-12-21 11:45:00,41.89,41.9,41.87,41.88,27900.0,25.764,25.7701,25.7517,25.7578,27900.0
2005-12-21 11:50:00,41.88,41.9,41.87,41.87,39600.0,25.7578,25.7701,25.7517,25.7517,39600.0
2005-12-21 11:55:00,41.87,41.88,41.85,41.86,38300.0,25.7517,25.7578,25.7394,25.7455,38300.0
2005-12-21 12:00:00,41.87,41.89,41.83,41.87,80900.0,25.7517,25.764,25.7271,25.7517,80900.0
2005-12-21 12:05:00,41.87,41.88,41.84,41.85,27800.0,25.7517,25.7578,25.7332,25.7394,27800.0
2005-12-21 12:10:00,41.86,41.89,41.84,41.88,47400.0,25.7455,25.764,25.7332,25.7578,47400.0
2005-12-21 12:15:00,41.87,41.88,41.86,41.87,31300.0,25.7517,25.7578,25.7455,25.7517,31300.0
2005-12-21 12:20:00,41.86,41.9,41.86,41.89,37100.0,25.7455,25.7701,25.7455,25.764,37100.0
2005-12-21 12:25:00,41.88,41.9,41.88,41.89,28500.0,25.7578,25.7701,25.7578,25.764,28500.0
2005-12-21 12:30:00,41.9,41.95,41.89,41.92,32900.0,25.7701,25.8009,25.764,25.7824,32900.0
2005-12-21 12:35:00,41.91,41.96,41.91,41.96,91400.0,25.7763,25.807,25.7763,25.807,91400.0
2005-12-21 12:40:00,41.96,41.97,41.9,41.96,70500.0,25.807,25.8132,25.7701,25.807,70500.0
2005-12-21 12:45:00,41.95,41.95,41.88,41.89,28000.0,25.8009,25.8009,25.7578,25.764,28000.0
2005-12-21 12:50:00,41.89,41.91,41.88,41.9,46300.0,25.764,25.7763,25.7578,25.7701,46300.0
2005-12-21 12:55:00,41.9,41.93,41.88,41.91,42800.0,25.7701,25.7886,25.7578,25.7763,42800.0
2005-12-21 13:00:00,41.92,41.93,41.91,41.92,162500.0,25.7824,25.7886,25.7763,25.7824,162500.0
2005-12-21 13:05:00,41.92,41.95,41.92,41.94,43400.0,25.7824,25.8009,25.7824,25.7947,43400.0
2005-12-21 13:10:00,41.93,41.94,41.89,41.93,68600.0,25.7886,25.7947,25.764,25.7886,68600.0
2005-12-21 13:15:00,41.94,41.96,41.92,41.95,51900.0,25.7947,25.807,25.7824,25.8009,51900.0
2005-12-21 13:20:00,41.95,41.95,41.91,41.94,82400.0,25.8009,25.8009,25.7763,25.7947,82400.0
2005-12-21 13:25:00,41.94,41.94,41.88,41.9,52300.0,25.7947,25.7947,25.7578,25.7701,52300.0
2005-12-21 13:30:00,41.9,41.93,41.74,41.75,98600.0,25.7701,25.7886,25.6717,25.6779,98600.0
2005-12-21 13:35:00,41.83,41.91,41.77,41.9,68600.0,25.7271,25.7763,25.6902,25.7701,68600.0
2005-12-21 13:40:00,41.89,41.92,41.84,41.84,63500.0,25.764,25.7824,25.7332,25.7332,63500.0
2005-12-21 13:45:00,41.84,41.88,41.81,41.87,46300.0,25.7332,25.7578,25.7148,25.7517,46300.0
2005-12-21 13:50:00,41.87,41.89,41.81,41.82,36400.0,25.7517,25.764,25.7148,25.7209,36400.0
2005-12-21 13:55:00,41.84,41.86,41.81,41.83,22300.0,25.7332,25.7455,25.7148,25.7271,22300.0
2005-12-21 14:00:00,41.83,41.84,41.79,41.84,80400.0,25.7271,25.7332,25.7025,25.7332,80400.0
2005-12-21 14:05:00,41.84,41.86,41.83,41.85,63300.0,25.7332,25.7455,25.7271,25.7394,63300.0
2005-12-21 14:10:00,41.85,41.86,41.79,41.8,28400.0,25.7394,25.7455,25.7025,25.7086,28400.0
2005-12-21 14:15:00,41.79,41.87,41.77,41.87,47600.0,25.7025,25.7517,25.6902,25.7517,47600.0
2005-12-21 14:20:00,41.87,41.87,41.8,41.81,36500.0,25.7517,25.7517,25.7086,25.7148,36500.0
2005-12-21 14:25:00,41.82,41.82,41.77,41.77,35200.0,25.7209,25.7209,25.6902,25.6902,35200.0
2005-12-21 14:30:00,41.77,41.8,41.75,41.78,37000.0,25.6902,25.7086,25.6779,25.6963,37000.0
2005-12-21 14:35:00,41.78,41.78,41.75,41.75,45100.0,25.6963,25.6963,25.6779,25.6779,45100.0
2005-12-21 14:40:00,41.75,41.77,41.68,41.71,57100.0,25.6779,25.6902,25.6348,25.6533,57100.0
2005-12-21 14:45:00,41.71,41.72,41.6,41.61,66400.0,25.6533,25.6594,25.5856,25.5918,66400.0
2005-12-21 14:50:00,41.61,41.61,41.51,41.6,105100.0,25.5918,25.5918,25.5303,25.5856,105100.0
2005-12-21 14:55:00,41.59,41.59,41.48,41.5,69000.0,25.5795,25.5795,25.5118,25.5241,69000.0
2005-12-21 15:00:00,41.5,41.54,41.48,41.53,59400.0,25.5241,25.5487,25.5118,25.5426,59400.0
2005-12-21 15:05:00,41.52,41.58,41.5,41.52,64500.0,25.5364,25.5733,25.5241,25.5364,64500.0
2005-12-21 15:10:00,41.52,41.54,41.51,41.53,36800.0,25.5364,25.5487,25.5303,25.5426,36800.0
2005-12-21 15:15:00,41.53,41.59,41.53,41.54,41200.0,25.5426,25.5795,25.5426,25.5487,41200.0
2005-12-21 15:20:00,41.53,41.56,41.53,41.56,42400.0,25.5426,25.561,25.5426,25.561,42400.0
2005-12-21 15:25:00,41.55,41.56,41.51,41.51,47600.0,25.5549,25.561,25.5303,25.5303,47600.0
2005-12-21 15:30:00,41.51,41.54,41.49,41.53,49300.0,25.5303,25.5487,25.518,25.5426,49300.0
2005-12-21 15:35:00,41.52,41.57,41.5,41.55,65700.0,25.5364,25.5672,25.5241,25.5549,65700.0
2005-12-21 15:40:00,41.56,41.56,41.51,41.54,53900.0,25.561,25.561,25.5303,25.5487,53900.0
2005-12-21 15:45:00,41.54,41.6,41.54,41.59,89300.0,25.5487,25.5856,25.5487,25.5795,89300.0
2005-12-21 15:50:00,41.6,41.61,41.54,41.58,113100.0,25.5856,25.5918,25.5487,25.5733,113100.0
2005-12-21 15:55:00,41.58,41.61,41.56,41.56,99700.0,25.5733,25.5918,25.561,25.561,99700.0
2005-12-22 09:30:00,41.5,41.5,41.39,41.44,206600.0,25.5241,25.5241,25.4565,25.4872,206600.0
2005-12-22 09:35:00,41.44,41.47,41.38,41.38,51600.0,25.4872,25.5057,25.4503,25.4503,51600.0
2005-12-22 09:40:00,41.36,41.37,41.29,41.35,83400.0,25.438,25.4442,25.395,25.4319,83400.0
2005-12-22 09:45:00,41.35,41.35,41.28,41.28,82300.0,25.4319,25.4319,25.3888,25.3888,82300.0
2005-12-22 09:50:00,41.3,41.39,41.29,41.35,82200.0,25.4011,25.4565,25.395,25.4319,82200.0
2005-12-22 09:55:00,41.34,41.4,41.34,41.35,69900.0,25.4257,25.4626,25.4257,25.4319,69900.0
2005-12-22 10:00:00,41.37,41.37,41.3,41.36,46300.0,25.4442,25.4442,25.4011,25.438,46300.0
2005-12-22 10:05:00,41.35,41.37,41.31,41.35,53300.0,25.4319,25.4442,25.4073,25.4319,53300.0
2005-12-22 10:10:00,41.35,41.35,41.27,41.28,66500.0,25.4319,25.4319,25.3827,25.3888,66500.0
2005-12-22 10:15:00,41.28,41.31,41.26,41.27,63400.0,25.3888,25.4073,25.3765,25.3827,63400.0
2005-12-22 10:20:00,41.26,41.28,41.23,41.24,42100.0,25.3765,25.3888,25.358,25.3642,42100.0
2005-12-22 10:25:00,41.25,41.32,41.24,41.31,45200.0,25.3704,25.4134,25.3642,25.4073,45200.0
2005-12-22 10:30:00,41.31,41.34,41.27,41.32,72100.0,25.4073,25.4257,25.3827,25.4134,72100.0
2005-12-22 10:35:00,41.32,41.34,41.3,41.31,35000.0,25.4134,25.4257,25.4011,25.4073,35000.0
2005-12-22 10:40:00,41.31,41.36,41.3,41.36,41100.0,25.4073,25.438,25.4011,25.438,41100.0
2005-12-22 10:45:00,41.35,41.36,41.3,41.33,37600.0,25.4319,25.438,25.4011,25.4196,37600.0
2005-12-22 10:50:00,41.33,41.42,41.32,41.42,35100.0,25.4196,25.4749,25.4134,25.4749,35100.0
2005-12-22 10:55:00,41.41,41.43,41.39,41.4,70200.0,25.4688,25.4811,25.4565,25.4626,70200.0
2005-12-22 11:00:00,41.4,41.4,41.37,41.37,55600.0,25.4626,25.4626,25.4442,25.4442,55600.0
2005-12-22 11:05:00,41.37,41.48,41.36,41.47,64000.0,25.4442,25.5118,25.438,25.5057,64000.0
2005-12-22 11:10:00,41.47,41.53,41.45,41.51,61700.0,25.5057,25.5426,25.4934,25.5303,61700.0
2005-12-22 11:15:00,41.49,41.49,41.44,41.46,48800.0,25.518,25.518,25.4872,25.4995,48800.0
2005-12-22 11:20:00,41.46,41.5,41.45,41.48,38900.0,25.4995,25.5241,25.4934,25.5118,38900.0
2005-12-22 11:25:00,41.5,41.56,41.46,41.47,39600.0,25.5241,25.561,25.4995,25.5057,39600.0
2005-12-22 11:30:00,41.46,41.49,41.44,41.45,31700.0,25.4995,25.518,25.4872,25.4934,31700.0
2005-12-22 11:35:00,41.45,41.45,41.4,41.4,40900.0,25.4934,25.4934,25.4626,25.4626,40900.0
2005-12-22 11:40:00,41.4,41.44,41.4,41.41,53400.0,25.4626,25.4872,25.4626,25.4688,53400.0
2005-12-22 11:45:00,41.41,41.43,41.4,41.4,31600.0,25.4688,25.4811,25.4626,25.4626,31600.0
2005-12-22 11:50:00,41.4,41.43,41.39,41.4,20000.0,25.4626,25.4811,25.4565,25.4626,20000.0
2005-12-22 11:55:00,41.4,41.44,41.4,41.42,25600.0,25.4626,25.4872,25.4626,25.4749,25600.0
2005-12-22 12:00:00,41.41,41.42,41.39,41.4,54200.0,25.4688,25.4749,25.4565,25.4626,54200.0
2005-12-22 12:05:00,41.39,41.4,41.38,41.38,35300.0,25.4565,25.4626,25.4503,25.4503,35300.0
2005-12-22 12:10:00,41.38,41.4,41.37,41.38,17800.0,25.4503,25.4626,25.4442,25.4503,17800.0
2005-12-22 12:15:00,41.37,41.39,41.37,41.38,16300.0,25.4442,25.4565,25.4442,25.4503,16300.0
2005-12-22 12:20:00,41.38,41.4,41.37,41.39,16800.0,25.4503,25.4626,25.4442,25.4565,16800.0
2005-12-22 12:25:00,41.4,41.43,41.38,41.41,64600.0,25.4626,25.4811,25.4503,25.4688,64600.0
2005-12-22 12:30:00,41.42,41.42,41.37,41.39,36700.0,25.4749,25.4749,25.4442,25.4565,36700.0
2005-12-22 12:35:00,41.38,41.39,41.35,41.35,21900.0,25.4503,25.4565,25.4319,25.4319,21900.0
2005-12-22 12:40:00,41.34,41.36,41.34,41.35,18100.0,25.4257,25.438,25.4257,25.4319,18100.0
2005-12-22 12:45:00,41.34,41.35,41.31,41.32,20800.0,25.4257,25.4319,25.4073,25.4134,20800.0
2005-12-22 12:50:00,41.32,41.33,41.31,41.32,32200.0,25.4134,25.4196,25.4073,25.4134,32200.0
2005-12-22 12:55:00,41.32,41.34,41.31,41.33,21200.0,25.4134,25.4257,25.4073,25.4196,21200.0
2005-12-22 13:00:00,41.32,41.38,41.31,41.35,34500.0,25.4134,25.4503,25.4073,25.4319,34500.0
2005-12-22 13:05:00,41.36,41.37,41.33,41.33,35300.0,25.438,25.4442,25.4196,25.4196,35300.0
2005-12-22 13:10:00,41.34,41.35,41.32,41.35,23500.0,25.4257,25.4319,25.4134,25.4319,23500.0
2005-12-22 13:15:00,41.33,41.36,41.33,41.35,20600.0,25.4196,25.438,25.4196,25.4319,20600.0
2005-12-22 13:20:00,41.36,41.37,41.35,41.37,23100.0,25.438,25.4442,25.4319,25.4442,23100.0
2005-12-22 13:25:00,41.36,41.38,41.36,41.37,28100.0,25.438,25.4503,25.438,25.4442,28100.0
2005-12-22 13:30:00,41.37,41.4,41.36,41.4,26100.0,25.4442,25.4626,25.438,25.4626,26100.0
2005-12-22 13:35:00,41.4,41.44,41.38,41.44,31400.0,25.4626,25.4872,25.4503,25.4872,31400.0
2005-12-22 13:40:00,41.45,41.48,41.43,41.45,48900.0,25.4934,25.5118,25.4811,25.4934,48900.0
2005-12-22 13:45:00,41.45,41.46,41.42,41.43,42800.0,25.4934,25.4995,25.4749,25.4811,42800.0
2005-12-22 13:50:00,41.45,41.45,41.42,41.44,20000.0,25.4934,25.4934,25.4749,25.4872,20000.0
2005-12-22 13:55:00,41.45,41.46,41.43,41.44,26100.0,25.4934,25.4995,25.4811,25.4872,26100.0
2005-12-22 14:00:00,41.44,41.45,41.4,41.41,23100.0,25.4872,25.4934,25.4626,25.4688,23100.0
2005-12-22 14:05:00,41.42,41.45,41.41,41.44,68900.0,25.4749,25.4934,25.4688,25.4872,68900.0
2005-12-22 14:10:00,41.44,41.45,41.44,41.45,26300.0,25.4872,25.4934,25.4872,25.4934,26300.0
2005-12-22 14:15:00,41.45,41.46,41.43,41.44,25100.0,25.4934,25.4995,25.4811,25.4872,25100.0
2005-12-22 14:20:00,41.44,41.44,41.4,41.42,51400.0,25.4872,25.4872,25.4626,25.4749,51400.0
2005-12-22 14:25:00,41.42,41.44,41.37,41.39,56700.0,25.4749,25.4872,25.4442,25.4565,56700.0
2005-12-22 14:30:00,41.39,41.4,41.38,41.39,37900.0,25.4565,25.4626,25.4503,25.4565,37900.0
2005-12-22 14:35:00,41.39,41.41,41.35,41.36,46900.0,25.4565,25.4688,25.4319,25.438,46900.0
2005-12-22 14:40:00,41.35,41.39,41.35,41.37,51300.0,25.4319,25.4565,25.4319,25.4442,51300.0
2005-12-22 14:45:00,41.37,41.38,41.3,41.35,116600.0,25.4442,25.4503,25.4011,25.4319,116600.0
2005-12-22 14:50:00,41.35,41.39,41.33,41.35,49300.0,25.4319,25.4565,25.4196,25.4319,49300.0
2005-12-22 14:55:00,41.35,41.37,41.34,41.34,67600.0,25.4319,25.4442,25.4257,25.4257,67600.0
2005-12-22 15:00:00,41.34,41.36,41.32,41.33,106100.0,25.4257,25.438,25.4134,25.4196,106100.0
2005-12-22 15:05:00,41.32,41.34,41.31,41.31,46900.0,25.4134,25.4257,25.4073,25.4073,46900.0
2005-12-22 15:10:00,41.31,41.35,41.31,41.33,44800.0,25.4073,25.4319,25.4073,25.4196,44800.0
2005-12-22 15:15:00,41.33,41.33,41.31,41.31,60000.0,25.4196,25.4196,25.4073,25.4073,60000.0
2005-12-22 15:20:00,41.31,41.32,41.29,41.3,96800.0,25.4073,25.4134,25.395,25.4011,96800.0
2005-12-22 15:25:00,41.29,41.32,41.29,41.31,86700.0,25.395,25.4134,25.395,25.4073,86700.0
2005-12-22 15:30:00,41.33,41.33,41.27,41.27,122900.0,25.4196,25.4196,25.3827,25.3827,122900.0
2005-12-22 15:35:00,41.28,41.31,41.27,41.31,55100.0,25.3888,25.4073,25.3827,25.4073,55100.0
2005-12-22 15:40:00,41.29,41.31,41.28,41.3,74500.0,25.395,25.4073,25.3888,25.4011,74500.0
2005-12-22 15:45:00,41.29,41.34,41.29,41.33,96200.0,25.395,25.4257,25.395,25.4196,96200.0
2005-12-22 15:50:00,41.34,41.37,41.32,41.36,149100.0,25.4257,25.4442,25.4134,25.438,149100.0
2005-12-22 15:55:00,41.37,41.44,41.35,41.42,201300.0,25.4442,25.4872,25.4319,25.4749,201300.0
2005-12-23 09:30:00,41.43,41.5,41.34,41.39,124700.0,25.4811,25.5241,25.4257,25.4565,124700.0
2005-12-23 09:35:00,41.36,41.46,41.35,41.46,31100.0,25.438,25.4995,25.4319,25.4995,31100.0
2005-12-23 09:40:00,41.45,41.46,41.34,41.43,41000.0,25.4934,25.4995,25.4257,25.4811,41000.0
2005-12-23 09:45:00,41.41,41.48,41.37,41.43,56600.0,25.4688,25.5118,25.4442,25.4811,56600.0
2005-12-23 09:50:00,41.44,41.48,41.41,41.45,58100.0,25.4872,25.5118,25.4688,25.4934,58100.0
2005-12-23 09:55:00,41.45,41.47,41.42,41.45,44800.0,25.4934,25.5057,25.4749,25.4934,44800.0
2005-12-23 10:00:00,41.43,41.47,41.38,41.42,52800.0,25.4811,25.5057,25.4503,25.4749,52800.0
2005-12-23 10:05:00,41.41,41.48,41.4,41.48,42300.0,25.4688,25.5118,25.4626,25.5118,42300.0
2005-12-23 10:10:00,41.47,41.49,41.45,41.47,30100.0,25.5057,25.518,25.4934,25.5057,30100.0
2005-12-23 10:15:00,41.46,41.46,41.42,41.43,71500.0,25.4995,25.4995,25.4749,25.4811,71500.0
2005-12-23 10:20:00,41.43,41.45,41.37,41.39,66900.0,25.4811,25.4934,25.4442,25.4565,66900.0
2005-12-23 10:25:00,41.39,41.39,41.35,41.36,46200.0,25.4565,25.4565,25.4319,25.438,46200.0
2005-12-23 10:30:00,41.35,41.37,41.3,41.3,85600.0,25.4319,25.4442,25.4011,25.4011,85600.0
2005-12-23 10:35:00,41.32,41.34,41.2,41.21,66100.0,25.4134,25.4257,25.3396,25.3457,66100.0
2005-12-23 10:40:00,41.21,41.21,41.14,41.18,86300.0,25.3457,25.3457,25.3027,25.3273,86300.0
2005-12-23 10:45:00,41.18,41.25,41.15,41.25,81100.0,25.3273,25.3704,25.3088,25.3704,81100.0
2005-12-23 10:50:00,41.24,41.31,41.23,41.28,74300.0,25.3642,25.4073,25.358,25.3888,74300.0
2005-12-23 10:55:00,41.28,41.28,41.21,41.26,54500.0,25.3888,25.3888,25.3457,25.3765,54500.0
2005-12-23 11:00:00,41.26,41.29,41.26,41.28,31100.0,25.3765,25.395,25.3765,25.3888,31100.0
2005-12-23 11:05:00,41.27,41.3,41.26,41.28,25300.0,25.3827,25.4011,25.3765,25.3888,25300.0
2005-12-23 11:10:00,41.29,41.32,41.29,41.3,33100.0,25.395,25.4134,25.395,25.4011,33100.0
2005-12-23 11:15:00,41.3,41.3,41.26,41.27,47600.0,25.4011,25.4011,25.3765,25.3827,47600.0
2005-12-23 11:20:00,41.26,41.33,41.26,41.33,52100.0,25.3765,25.4196,25.3765,25.4196,52100.0
2005-12-23 11:25:00,41.32,41.33,41.31,41.33,39900.0,25.4134,25.4196,25.4073,25.4196,39900.0
2005-12-23 11:30:00,41.33,41.34,41.3,41.3,42900.0,25.4196,25.4257,25.4011,25.4011,42900.0
2005-12-23 11:35:00,41.3,41.33,41.3,41.33,33200.0,25.4011,25.4196,25.4011,25.4196,33200.0
2005-12-23 11:40:00,41.33,41.33,41.3,41.3,26900.0,25.4196,25.4196,25.4011,25.4011,26900.0
2005-12-23 11:45:00,41.29,41.32,41.25,41.31,54600.0,25.395,25.4134,25.3704,25.4073,54600.0
2005-12-23 11:50:00,41.32,41.33,41.26,41.3,53900.0,25.4134,25.4196,25.3765,25.4011,53900.0
2005-12-23 11:55:00,41.3,41.38,41.29,41.37,87300.0,25.4011,25.4503,25.395,25.4442,87300.0
2005-12-23 12:00:00,41.38,41.38,41.32,41.32,19200.0,25.4503,25.4503,25.4134,25.4134,19200.0
2005-12-23 12:05:00,41.31,41.37,41.31,41.35,13800.0,25.4073,25.4442,25.4073,25.4319,13800.0
2005-12-23 12:10:00,41.36,41.37,41.32,41.33,19600.0,25.438,25.4442,25.4134,25.4196,19600.0
2005-12-23 12:15:00,41.34,41.34,41.32,41.33,15000.0,25.4257,25.4257,25.4134,25.4196,15000.0
2005-12-23 12:20:00,41.33,41.36,41.33,41.35,17500.0,25.4196,25.438,25.4196,25.4319,17500.0
2005-12-23 12:25:00,41.36,41.39,41.35,41.39,24300.0,25.438,25.4565,25.4319,25.4565,24300.0
2005-12-23 12:30:00,41.38,41.42,41.37,41.42,38400.0,25.4503,25.4749,25.4442,25.4749,38400.0
2005-12-23 12:35:00,41.42,41.44,41.41,41.43,47300.0,25.4749,25.4872,25.4688,25.4811,47300.0
2005-12-23 12:40:00,41.43,41.45,41.43,41.44,35700.0,25.4811,25.4934,25.4811,25.4872,35700.0
2005-12-23 12:45:00,41.45,41.46,41.43,41.46,49600.0,25.4934,25.4995,25.4811,25.4995,49600.0
2005-12-23 12:50:00,41.44,41.47,41.43,41.43,13600.0,25.4872,25.5057,25.4811,25.4811,13600.0
2005-12-23 12:55:00,41.43,41.5,41.43,41.5,44900.0,25.4811,25.5241,25.4811,25.5241,44900.0
2005-12-23 13:00:00,41.49,41.53,41.49,41.53,22000.0,25.518,25.5426,25.518,25.5426,22000.0
2005-12-23 13:05:00,41.53,41.53,41.51,41.51,10500.0,25.5426,25.5426,25.5303,25.5303,10500.0
2005-12-23 13:10:00,41.51,41.53,41.5,41.5,37700.0,25.5303,25.5426,25.5241,25.5241,37700.0
2005-12-23 13:15:00,41.51,41.54,41.5,41.54,33500.0,25.5303,25.5487,25.5241,25.5487,33500.0
2005-12-23 13:20:00,41.53,41.56,41.53,41.55,67400.0,25.5426,25.561,25.5426,25.5549,67400.0
2005-12-23 13:25:00,41.56,41.56,41.53,41.55,37400.0,25.561,25.561,25.5426,25.5549,37400.0
2005-12-23 13:30:00,41.55,41.55,41.52,41.53,90100.0,25.5549,25.5549,25.5364,25.5426,90100.0
2005-12-23 13:35:00,41.53,41.55,41.53,41.54,36400.0,25.5426,25.5549,25.5426,25.5487,36400.0
2005-12-23 13:40:00,41.54,41.63,41.54,41.62,77400.0,25.5487,25.6041,25.5487,25.5979,77400.0
2005-12-23 13:45:00,41.62,41.63,41.6,41.6,18900.0,25.5979,25.6041,25.5856,25.5856,18900.0
2005-12-23 13:50:00,41.6,41.61,41.6,41.6,32500.0,25.5856,25.5918,25.5856,25.5856,32500.0
2005-12-23 13:55:00,41.6,41.6,41.55,41.55,23600.0,25.5856,25.5856,25.5549,25.5549,23600.0
2005-12-23 14:00:00,41.55,41.6,41.54,41.6,42100.0,25.5549,25.5856,25.5487,25.5856,42100.0
2005-12-23 14:05:00,41.59,41.6,41.59,41.59,21600.0,25.5795,25.5856,25.5795,25.5795,21600.0
2005-12-23 14:10:00,41.59,41.6,41.51,41.51,27900.0,25.5795,25.5856,25.5303,25.5303,27900.0
2005-12-23 14:15:00,41.51,41.55,41.5,41.55,30300.0,25.5303,25.5549,25.5241,25.5549,30300.0
2005-12-23 14:20:00,41.54,41.55,41.52,41.53,15900.0,25.5487,25.5549,25.5364,25.5426,15900.0
2005-12-23 14:25:00,41.53,41.54,41.5,41.51,17900.0,25.5426,25.5487,25.5241,25.5303,17900.0
2005-12-23 14:30:00,41.52,41.53,41.5,41.52,20300.0,25.5364,25.5426,25.5241,25.5364,20300.0
2005-12-23 14:35:00,41.52,41.57,41.52,41.56,20900.0,25.5364,25.5672,25.5364,25.561,20900.0
2005-12-23 14:40:00,41.57,41.64,41.56,41.63,48900.0,25.5672,25.6102,25.561,25.6041,48900.0
2005-12-23 14:45:00,41.64,41.73,41.64,41.71,111200.0,25.6102,25.6656,25.6102,25.6533,111200.0
2005-12-23 14:50:00,41.71,41.74,41.7,41.73,36200.0,25.6533,25.6717,25.6471,25.6656,36200.0
2005-12-23 14:55:00,41.73,41.75,41.73,41.75,66500.0,25.6656,25.6779,25.6656,25.6779,66500.0
2005-12-23 15:00:00,41.74,41.76,41.71,41.72,54600.0,25.6717,25.684,25.6533,25.6594,54600.0
2005-12-23 15:05:00,41.71,41.73,41.68,41.73,48400.0,25.6533,25.6656,25.6348,25.6656,48400.0
2005-12-23 15:10:00,41.73,41.75,41.7,41.71,38000.0,25.6656,25.6779,25.6471,25.6533,38000.0
2005-12-23 15:15:00,41.7,41.71,41.66,41.67,41300.0,25.6471,25.6533,25.6225,25.6287,41300.0
2005-12-23 15:20:00,41.66,41.67,41.66,41.66,37800.0,25.6225,25.6287,25.6225,25.6225,37800.0
2005-12-23 15:25:00,41.66,41.66,41.59,41.59,41500.0,25.6225,25.6225,25.5795,25.5795,41500.0
2005-12-23 15:30:00,41.59,41.61,41.56,41.6,30300.0,25.5795,25.5918,25.561,25.5856,30300.0
2005-12-23 15:35:00,41.6,41.61,41.58,41.6,51500.0,25.5856,25.5918,25.5733,25.5856,51500.0
2005-12-23 15:40:00,41.6,41.61,41.56,41.57,66600.0,25.5856,25.5918,25.561,25.5672,66600.0
2005-12-23 15:45:00,41.56,41.71,41.55,41.59,80500.0,25.561,25.6533,25.5549,25.5795,80500.0
2005-12-23 15:50:00,41.6,41.64,41.56,41.64,93300.0,25.5856,25.6102,25.561,25.6102,93300.0
2005-12-23 15:55:00,41.63,41.64,41.6,41.63,108000.0,25.6041,25.6102,25.5856,25.6041,108000.0
2005-12-27 09:30:00,41.7,41.87,41.67,41.72,193400.0,25.6471,25.7517,25.6287,25.6594,193400.0
2005-12-27 09:35:00,41.8,41.9,41.7,41.84,150300.0,25.7086,25.7701,25.6471,25.7332,150300.0
2005-12-27 09:40:00,41.84,41.89,41.78,41.84,104100.0,25.7332,25.764,25.6963,25.7332,104100.0
2005-12-27 09:45:00,41.83,41.87,41.81,41.83,89400.0,25.7271,25.7517,25.7148,25.7271,89400.0
2005-12-27 09:50:00,41.82,41.89,41.81,41.84,86700.0,25.7209,25.764,25.7148,25.7332,86700.0
2005-12-27 09:55:00,41.84,41.88,41.84,41.88,43000.0,25.7332,25.7578,25.7332,25.7578,43000.0
2005-12-27 10:00:00,41.89,41.89,41.84,41.86,48900.0,25.764,25.764,25.7332,25.7455,48900.0
2005-12-27 10:05:00,41.84,41.88,41.83,41.85,25400.0,25.7332,25.7578,25.7271,25.7394,25400.0
2005-12-27 10:10:00,41.86,41.96,41.85,41.96,30000.0,25.7455,25.807,25.7394,25.807,30000.0
2005-12-27 10:15:00,41.94,41.96,41.89,41.9,30100.0,25.7947,25.807,25.764,25.7701,30100.0
2005-12-27 10:20:00,41.9,41.9,41.81,41.81,60600.0,25.7701,25.7701,25.7148,25.7148,60600.0
2005-12-27 10:25:00,41.81,41.85,41.8,41.81,40200.0,25.7148,25.7394,25.7086,25.7148,40200.0
2005-12-27 10:30:00,41.81,41.89,41.8,41.85,41000.0,25.7148,25.764,25.7086,25.7394,41000.0
2005-12-27 10:35:00,41.86,41.86,41.82,41.85,20700.0,25.7455,25.7455,25.7209,25.7394,20700.0
2005-12-27 10:40:00,41.84,41.86,41.82,41.82,20900.0,25.7332,25.7455,25.7209,25.7209,20900.0
2005-12-27 10:45:00,41.83,41.84,41.81,41.82,22100.0,25.7271,25.7332,25.7148,25.7209,22100.0
2005-12-27 10:50:00,41.82,41.83,41.78,41.78,37700.0,25.7209,25.7271,25.6963,25.6963,37700.0
2005-12-27 10:55:00,41.78,41.81,41.76,41.77,24400.0,25.6963,25.7148,25.684,25.6902,24400.0
2005-12-27 11:00:00,41.76,41.78,41.69,41.71,51600.0,25.684,25.6963,25.641,25.6533,51600.0
2005-12-27 11:05:00,41.7,41.72,41.64,41.66,28000.0,25.6471,25.6594,25.6102,25.6225,28000.0
2005-12-27 11:10:00,41.64,41.74,41.64,41.73,48900.0,25.6102,25.6717,25.6102,25.6656,48900.0
2005-12-27 11:15:00,41.72,41.77,41.7,41.7,30500.0,25.6594,25.6902,25.6471,25.6471,30500.0
2005-12-27 11:20:00,41.7,41.73,41.64,41.64,72700.0,25.6471,25.6656,25.6102,25.6102,72700.0
2005-12-27 11:25:00,41.64,41.65,41.53,41.56,79100.0,25.6102,25.6164,25.5426,25.561,79100.0
2005-12-27 11:30:00,41.55,41.57,41.48,41.5,77500.0,25.5549,25.5672,25.5118,25.5241,77500.0
2005-12-27 11:35:00,41.5,41.55,41.46,41.46,46800.0,25.5241,25.5549,25.4995,25.4995,46800.0
2005-12-27 11:40:00,41.46,41.46,41.38,41.39,66000.0,25.4995,25.4995,25.4503,25.4565,66000.0
2005-12-27 11:45:00,41.37,41.42,41.31,41.36,76900.0,25.4442,25.4749,25.4073,25.438,76900.0
2005-12-27 11:50:00,41.36,41.38,41.3,41.33,70900.0,25.438,25.4503,25.4011,25.4196,70900.0
2005-12-27 11:55:00,41.32,41.34,41.27,41.28,47400.0,25.4134,25.4257,25.3827,25.3888,47400.0
2005-12-27 12:00:00,41.29,41.29,41.22,41.25,85200.0,25.395,25.395,25.3519,25.3704,85200.0
2005-12-27 12:05:00,41.24,41.34,41.22,41.33,43200.0,25.3642,25.4257,25.3519,25.4196,43200.0
2005-12-27 12:10:00,41.31,41.35,41.29,41.34,83700.0,25.4073,25.4319,25.395,25.4257,83700.0
2005-12-27 12:15:00,41.34,41.37,41.32,41.37,21900.0,25.4257,25.4442,25.4134,25.4442,21900.0
2005-12-27 12:20:00,41.36,41.41,41.35,41.37,26500.0,25.438,25.4688,25.4319,25.4442,26500.0
2005-12-27 12:25:00,41.35,41.39,41.32,41.39,45400.0,25.4319,25.4565,25.4134,25.4565,45400.0
2005-12-27 12:30:00,41.4,41.44,41.38,41.41,51800.0,25.4626,25.4872,25.4503,25.4688,51800.0
2005-12-27 12:35:00,41.43,41.49,41.42,41.49,25400.0,25.4811,25.518,25.4749,25.518,25400.0
2005-12-27 12:40:00,41.48,41.5,41.45,41.49,18000.0,25.5118,25.5241,25.4934,25.518,18000.0
2005-12-27 12:45:00,41.49,41.49,41.42,41.43,14400.0,25.518,25.518,25.4749,25.4811,14400.0
2005-12-27 12:50:00,41.43,41.44,41.34,41.39,31000.0,25.4811,25.4872,25.4257,25.4565,31000.0
2005-12-27 12:55:00,41.39,41.4,41.32,41.35,26400.0,25.4565,25.4626,25.4134,25.4319,26400.0
2005-12-27 13:00:00,41.35,41.36,41.3,41.34,22700.0,25.4319,25.438,25.4011,25.4257,22700.0
2005-12-27 13:05:00,41.34,41.34,41.31,41.32,8200.0,25.4257,25.4257,25.4073,25.4134,8200.0
2005-12-27 13:10:00,41.34,41.34,41.31,41.31,32500.0,25.4257,25.4257,25.4073,25.4073,32500.0
2005-12-27 13:15:00,41.31,41.33,41.25,41.25,25400.0,25.4073,25.4196,25.3704,25.3704,25400.0
2005-12-27 13:20:00,41.25,41.27,41.13,41.13,81000.0,25.3704,25.3827,25.2965,25.2965,81000.0
2005-12-27 13:25:00,41.13,41.17,41.1,41.16,52900.0,25.2965,25.3211,25.2781,25.315,52900.0
2005-12-27 13:30:00,41.16,41.19,41.1,41.1,40600.0,25.315,25.3334,25.2781,25.2781,40600.0
2005-12-27 13:35:00,41.1,41.12,41.09,41.12,12700.0,25.2781,25.2904,25.2719,25.2904,12700.0
2005-12-27 13:40:00,41.12,41.14,41.1,41.12,24000.0,25.2904,25.3027,25.2781,25.2904,24000.0
2005-12-27 13:45:00,41.14,41.16,41.1,41.1,21000.0,25.3027,25.315,25.2781,25.2781,21000.0
2005-12-27 13:50:00,41.1,41.11,41.04,41.07,58700.0,25.2781,25.2842,25.2412,25.2596,58700.0
2005-12-27 13:55:00,41.07,41.09,41.07,41.08,25900.0,25.2596,25.2719,25.2596,25.2658,25900.0
2005-12-27 14:00:00,41.07,41.15,41.06,41.14,28200.0,25.2596,25.3088,25.2535,25.3027,28200.0
2005-12-27 14:05:00,41.14,41.14,41.07,41.13,39600.0,25.3027,25.3027,25.2596,25.2965,39600.0
2005-12-27 14:10:00,41.13,41.16,41.13,41.15,35600.0,25.2965,25.315,25.2965,25.3088,35600.0
2005-12-27 14:15:00,41.14,41.16,41.13,41.14,28500.0,25.3027,25.315,25.2965,25.3027,28500.0
2005-12-27 14:20:00,41.13,41.17,41.11,41.14,37900.0,25.2965,25.3211,25.2842,25.3027,37900.0
2005-12-27 14:25:00,41.14,41.17,41.1,41.17,36500.0,25.3027,25.3211,25.2781,25.3211,36500.0
2005-12-27 14:30:00,41.17,41.17,41.1,41.13,46700.0,25.3211,25.3211,25.2781,25.2965,46700.0
2005-12-27 14:35:00,41.12,41.14,41.09,41.14,52500.0,25.2904,25.3027,25.2719,25.3027,52500.0
2005-12-27 14:40:00,41.14,41.14,41.08,41.11,58400.0,25.3027,25.3027,25.2658,25.2842,58400.0
2005-12-27 14:45:00,41.1,41.14,41.1,41.12,41300.0,25.2781,25.3027,25.2781,25.2904,41300.0
2005-12-27 14:50:00,41.11,41.12,41.08,41.12,33900.0,25.2842,25.2904,25.2658,25.2904,33900.0
2005-12-27 14:55:00,41.11,41.12,41.06,41.06,51300.0,25.2842,25.2904,25.2535,25.2535,51300.0
2005-12-27 15:00:00,41.06,41.15,41.05,41.11,86400.0,25.2535,25.3088,25.2473,25.2842,86400.0
2005-12-27 15:05:00,41.11,41.12,41.07,41.09,68400.0,25.2842,25.2904,25.2596,25.2719,68400.0
2005-12-27 15:10:00,41.09,41.16,41.08,41.14,67400.0,25.2719,25.315,25.2658,25.3027,67400.0
2005-12-27 15:15:00,41.15,41.16,41.14,41.14,41800.0,25.3088,25.315,25.3027,25.3027,41800.0
2005-12-27 15:20:00,41.14,41.23,41.13,41.19,65400.0,25.3027,25.358,25.2965,25.3334,65400.0
2005-12-27 15:25:00,41.17,41.19,41.15,41.18,50000.0,25.3211,25.3334,25.3088,25.3273,50000.0
2005-12-27 15:30:00,41.17,41.21,41.16,41.18,59200.0,25.3211,25.3457,25.315,25.3273,59200.0
2005-12-27 15:35:00,41.17,41.19,41.12,41.13,81900.0,25.3211,25.3334,25.2904,25.2965,81900.0
2005-12-27 15:40:00,41.11,41.12,41.07,41.08,96500.0,25.2842,25.2904,25.2596,25.2658,96500.0
2005-12-27 15:45:00,41.08,41.09,41.05,41.07,135400.0,25.2658,25.2719,25.2473,25.2596,135400.0
2005-12-27 15:50:00,41.07,41.07,41.02,41.05,131900.0,25.2596,25.2596,25.2289,25.2473,131900.0
2005-12-27 15:55:00,41.05,41.07,41.03,41.04,165900.0,25.2473,25.2596,25.235,25.2412,165900.0
2005-12-28 09:30:00,41.2,41.29,41.15,41.17,149800.0,25.3396,25.395,25.3088,25.3211,149800.0
2005-12-28 09:35:00,41.19,41.34,41.19,41.3,84700.0,25.3334,25.4257,25.3334,25.4011,84700.0
2005-12-28 09:40:00,41.31,41.33,41.19,41.26,56000.0,25.4073,25.4196,25.3334,25.3765,56000.0
2005-12-28 09:45:00,41.26,41.26,41.13,41.16,53200.0,25.3765,25.3765,25.2965,25.315,53200.0
2005-12-28 09:50:00,41.18,41.25,41.18,41.25,53700.0,25.3273,25.3704,25.3273,25.3704,53700.0
2005-12-28 09:55:00,41.24,41.3,41.24,41.28,34600.0,25.3642,25.4011,25.3642,25.3888,34600.0
2005-12-28 10:00:00,41.28,41.35,41.26,41.32,156000.0,25.3888,25.4319,25.3765,25.4134,156000.0
2005-12-28 10:05:00,41.33,41.34,41.28,41.29,31200.0,25.4196,25.4257,25.3888,25.395,31200.0
2005-12-28 10:10:00,41.28,41.28,41.2,41.21,51100.0,25.3888,25.3888,25.3396,25.3457,51100.0
2005-12-28 10:15:00,41.22,41.25,41.2,41.21,26800.0,25.3519,25.3704,25.3396,25.3457,26800.0
2005-12-28 10:20:00,41.21,41.22,41.19,41.22,28700.0,25.3457,25.3519,25.3334,25.3519,28700.0
2005-12-28 10:25:00,41.22,41.23,41.18,41.18,223200.0,25.3519,25.358,25.3273,25.3273,223200.0
2005-12-28 10:30:00,41.2,41.25,41.19,41.23,61000.0,25.3396,25.3704,25.3334,25.358,61000.0
2005-12-28 10:35:00,41.24,41.26,41.17,41.17,56900.0,25.3642,25.3765,25.3211,25.3211,56900.0
2005-12-28 10:40:00,41.17,41.21,41.11,41.12,48800.0,25.3211,25.3457,25.2842,25.2904,48800.0
2005-12-28 10:45:00,41.12,41.14,41.07,41.1,75900.0,25.2904,25.3027,25.2596,25.2781,75900.0
2005-12-28 10:50:00,41.11,41.14,41.1,41.13,28000.0,25.2842,25.3027,25.2781,25.2965,28000.0
2005-12-28 10:55:00,41.13,41.16,41.12,41.12,57100.0,25.2965,25.315,25.2904,25.2904,57100.0
2005-12-28 11:00:00,41.12,41.2,41.11,41.18,41500.0,25.2904,25.3396,25.2842,25.3273,41500.0
2005-12-28 11:05:00,41.19,41.2,41.16,41.17,50000.0,25.3334,25.3396,25.315,25.3211,50000.0
2005-12-28 11:10:00,41.17,41.18,41.16,41.18,44700.0,25.3211,25.3273,25.315,25.3273,44700.0
2005-12-28 11:15:00,41.18,41.23,41.16,41.2,62100.0,25.3273,25.358,25.315,25.3396,62100.0
2005-12-28 11:20:00,41.21,41.21,41.16,41.19,38900.0,25.3457,25.3457,25.315,25.3334,38900.0
2005-12-28 11:25:00,41.19,41.2,41.17,41.19,26600.0,25.3334,25.3396,25.3211,25.3334,26600.0
2005-12-28 11:30:00,41.19,41.21,41.15,41.19,66300.0,25.3334,25.3457,25.3088,25.3334,66300.0
2005-12-28 11:35:00,41.19,41.21,41.18,41.19,25500.0,25.3334,25.3457,25.3273,25.3334,25500.0
2005-12-28 11:40:00,41.19,41.2,41.15,41.16,38500.0,25.3334,25.3396,25.3088,25.315,38500.0
2005-12-28 11:45:00,41.16,41.16,41.08,41.08,59600.0,25.315,25.315,25.2658,25.2658,59600.0
2005-12-28 11:50:00,41.08,41.1,41.04,41.09,37000.0,25.2658,25.2781,25.2412,25.2719,37000.0
2005-12-28 11:55:00,41.08,41.13,41.07,41.13,47500.0,25.2658,25.2965,25.2596,25.2965,47500.0
2005-12-28 12:00:00,41.12,41.14,41.11,41.11,37100.0,25.2904,25.3027,25.2842,25.2842,37100.0
2005-12-28 12:05:00,41.12,41.12,41.07,41.08,37700.0,25.2904,25.2904,25.2596,25.2658,37700.0
2005-12-28 12:10:00,41.06,41.12,41.06,41.11,64800.0,25.2535,25.2904,25.2535,25.2842,64800.0
2005-12-28 12:15:00,41.12,41.14,41.1,41.14,30700.0,25.2904,25.3027,25.2781,25.3027,30700.0
2005-12-28 12:20:00,41.14,41.14,41.12,41.14,11800.0,25.3027,25.3027,25.2904,25.3027,11800.0
2005-12-28 12:25:00,41.14,41.17,41.1,41.12,22600.0,25.3027,25.3211,25.2781,25.2904,22600.0
2005-12-28 12:30:00,41.12,41.12,41.09,41.09,27900.0,25.2904,25.2904,25.2719,25.2719,27900.0
2005-12-28 12:35:00,41.09,41.11,41.06,41.09,50300.0,25.2719,25.2842,25.2535,25.2719,50300.0
2005-12-28 12:40:00,41.08,41.09,41.04,41.05,37500.0,25.2658,25.2719,25.2412,25.2473,37500.0
2005-12-28 12:45:00,41.05,41.06,41.02,41.02,32500.0,25.2473,25.2535,25.2289,25.2289,32500.0
2005-12-28 12:50:00,41.03,41.05,41.0,41.03,94700.0,25.235,25.2473,25.2166,25.235,94700.0
2005-12-28 12:55:00,41.04,41.05,41.01,41.03,14300.0,25.2412,25.2473,25.2227,25.235,14300.0
2005-12-28 13:00:00,41.03,41.05,41.02,41.02,23300.0,25.235,25.2473,25.2289,25.2289,23300.0
2005-12-28 13:05:00,41.01,41.02,40.98,41.0,39100.0,25.2227,25.2289,25.2043,25.2166,39100.0
2005-12-28 13:10:00,41.01,41.02,40.98,40.98,35500.0,25.2227,25.2289,25.2043,25.2043,35500.0
2005-12-28 13:15:00,40.99,41.0,40.97,40.99,40800.0,25.2104,25.2166,25.1981,25.2104,40800.0
2005-12-28 13:20:00,41.0,41.0,40.95,40.97,35900.0,25.2166,25.2166,25.1858,25.1981,35900.0
2005-12-28 13:25:00,40.96,40.98,40.93,40.93,40500.0,25.192,25.2043,25.1735,25.1735,40500.0
2005-12-28 13:30:00,40.92,40.96,40.92,40.95,63800.0,25.1674,25.192,25.1674,25.1858,63800.0
2005-12-28 13:35:00,40.94,40.98,40.93,40.98,36500.0,25.1797,25.2043,25.1735,25.2043,36500.0
2005-12-28 13:40:00,40.99,41.0,40.95,40.96,78900.0,25.2104,25.2166,25.1858,25.192,78900.0
2005-12-28 13:45:00,40.97,40.99,40.95,40.96,27200.0,25.1981,25.2104,25.1858,25.192,27200.0
2005-12-28 13:50:00,40.96,40.98,40.95,40.98,21000.0,25.192,25.2043,25.1858,25.2043,21000.0
2005-12-28 13:55:00,40.97,40.99,40.94,40.96,28300.0,25.1981,25.2104,25.1797,25.192,28300.0
2005-12-28 14:00:00,40.96,40.98,40.94,40.97,30600.0,25.192,25.2043,25.1797,25.1981,30600.0
2005-12-28 14:05:00,40.97,41.02,40.96,41.02,50600.0,25.1981,25.2289,25.192,25.2289,50600.0
2005-12-28 14:10:00,41.02,41.03,41.0,41.02,18100.0,25.2289,25.235,25.2166,25.2289,18100.0
2005-12-28 14:15:00,41.02,41.05,41.01,41.05,20600.0,25.2289,25.2473,25.2227,25.2473,20600.0
2005-12-28 14:20:00,41.05,41.1,41.04,41.06,36200.0,25.2473,25.2781,25.2412,25.2535,36200.0
2005-12-28 14:25:00,41.05,41.12,41.05,41.11,40400.0,25.2473,25.2904,25.2473,25.2842,40400.0
2005-12-28 14:30:00,41.1,41.17,41.09,41.16,66800.0,25.2781,25.3211,25.2719,25.315,66800.0
2005-12-28 14:35:00,41.15,41.16,41.12,41.13,16100.0,25.3088,25.315,25.2904,25.2965,16100.0
2005-12-28 14:40:00,41.13,41.13,41.09,41.1,49000.0,25.2965,25.2965,25.2719,25.2781,49000.0
2005-12-28 14:45:00,41.11,41.12,41.09,41.1,38400.0,25.2842,25.2904,25.2719,25.2781,38400.0
2005-12-28 14:50:00,41.1,41.12,41.1,41.12,34500.0,25.2781,25.2904,25.2781,25.2904,34500.0
2005-12-28 14:55:00,41.12,41.12,41.1,41.11,40100.0,25.2904,25.2904,25.2781,25.2842,40100.0
2005-12-28 15:00:00,41.1,41.12,41.06,41.07,31000.0,25.2781,25.2904,25.2535,25.2596,31000.0
2005-12-28 15:05:00,41.07,41.11,41.06,41.11,46200.0,25.2596,25.2842,25.2535,25.2842,46200.0
2005-12-28 15:10:00,41.11,41.15,41.11,41.14,70200.0,25.2842,25.3088,25.2842,25.3027,70200.0
2005-12-28 15:15:00,41.13,41.17,41.13,41.16,54200.0,25.2965,25.3211,25.2965,25.315,54200.0
2005-12-28 15:20:00,41.17,41.2,41.15,41.19,84300.0,25.3211,25.3396,25.3088,25.3334,84300.0
2005-12-28 15:25:00,41.19,41.21,41.19,41.2,72900.0,25.3334,25.3457,25.3334,25.3396,72900.0
2005-12-28 15:30:00,41.19,41.2,41.14,41.17,76200.0,25.3334,25.3396,25.3027,25.3211,76200.0
2005-12-28 15:35:00,41.17,41.19,41.15,41.16,66100.0,25.3211,25.3334,25.3088,25.315,66100.0
2005-12-28 15:40:00,41.16,41.23,41.15,41.23,73200.0,25.315,25.358,25.3088,25.358,73200.0
2005-12-28 15:45:00,41.23,41.24,41.17,41.19,79300.0,25.358,25.3642,25.3211,25.3334,79300.0
2005-12-28 15:50:00,41.18,41.2,41.13,41.14,80700.0,25.3273,25.3396,25.2965,25.3027,80700.0
2005-12-28 15:55:00,41.13,41.15,41.09,41.1,181500.0,25.2965,25.3088,25.2719,25.2781,181500.0
2005-12-29 09:30:00,41.17,41.2,41.1,41.16,133300.0,25.3211,25.3396,25.2781,25.315,133300.0
2005-12-29 09:35:00,41.16,41.19,41.1,41.14,63200.0,25.315,25.3334,25.2781,25.3027,63200.0
2005-12-29 09:40:00,41.13,41.19,41.09,41.11,56400.0,25.2965,25.3334,25.2719,25.2842,56400.0
2005-12-29 09:45:00,41.13,41.17,41.09,41.11,53100.0,25.2965,25.3211,25.2719,25.2842,53100.0
2005-12-29 09:50:00,41.11,41.13,41.05,41.1,60200.0,25.2842,25.2965,25.2473,25.2781,60200.0
2005-12-29 09:55:00,41.1,41.1,41.01,41.08,53400.0,25.2781,25.2781,25.2227,25.2658,53400.0
2005-12-29 10:00:00,41.08,41.1,40.96,40.97,64100.0,25.2658,25.2781,25.192,25.1981,64100.0
2005-12-29 10:05:00,40.97,41.01,40.96,40.97,45300.0,25.1981,25.2227,25.192,25.1981,45300.0
2005-12-29 10:10:00,40.97,41.02,40.96,40.98,42400.0,25.1981,25.2289,25.192,25.2043,42400.0
2005-12-29 10:15:00,40.98,41.01,40.98,41.0,42800.0,25.2043,25.2227,25.2043,25.2166,42800.0
2005-12-29 10:20:00,41.0,41.0,40.94,40.95,74900.0,25.2166,25.2166,25.1797,25.1858,74900.0
2005-12-29 10:25:00,40.95,40.96,40.85,40.88,114500.0,25.1858,25.192,25.1243,25.1428,114500.0
2005-12-29 10:30:00,40.88,40.89,40.85,40.88,56200.0,25.1428,25.1489,25.1243,25.1428,56200.0
2005-12-29 10:35:00,40.88,40.92,40.86,40.91,51700.0,25.1428,25.1674,25.1305,25.1612,51700.0
2005-12-29 10:40:00,40.9,40.9,40.81,40.82,83800.0,25.1551,25.1551,25.0997,25.1059,83800.0
2005-12-29 10:45:00,40.82,40.83,40.74,40.74,103200.0,25.1059,25.112,25.0567,25.0567,103200.0
2005-12-29 10:50:00,40.74,40.83,40.74,40.82,60400.0,25.0567,25.112,25.0567,25.1059,60400.0
2005-12-29 10:55:00,40.8,40.81,40.75,40.79,62300.0,25.0936,25.0997,25.0628,25.0874,62300.0
2005-12-29 11:00:00,40.79,40.85,40.78,40.82,79800.0,25.0874,25.1243,25.0813,25.1059,79800.0
2005-12-29 11:05:00,40.84,40.84,40.8,40.81,48500.0,25.1182,25.1182,25.0936,25.0997,48500.0
2005-12-29 11:10:00,40.81,40.83,40.8,40.81,71300.0,25.0997,25.112,25.0936,25.0997,71300.0
2005-12-29 11:15:00,40.81,40.87,40.81,40.87,51100.0,25.0997,25.1366,25.0997,25.1366,51100.0
2005-12-29 11:20:00,40.85,40.9,40.85,40.9,35700.0,25.1243,25.1551,25.1243,25.1551,35700.0
2005-12-29 11:25:00,40.88,40.92,40.88,40.88,51800.0,25.1428,25.1674,25.1428,25.1428,51800.0
2005-12-29 11:30:00,40.88,40.89,40.83,40.83,32000.0,25.1428,25.1489,25.112,25.112,32000.0
2005-12-29 11:35:00,40.83,40.86,40.83,40.84,32600.0,25.112,25.1305,25.112,25.1182,32600.0
2005-12-29 11:40:00,40.84,40.85,40.8,40.82,44500.0,25.1182,25.1243,25.0936,25.1059,44500.0
2005-12-29 11:45:00,40.81,40.87,40.81,40.84,42500.0,25.0997,25.1366,25.0997,25.1182,42500.0
2005-12-29 11:50:00,40.84,40.87,40.82,40.84,75900.0,25.1182,25.1366,25.1059,25.1182,75900.0
2005-12-29 11:55:00,40.85,40.86,40.8,40.81,29700.0,25.1243,25.1305,25.0936,25.0997,29700.0
2005-12-29 12:00:00,40.81,40.82,40.79,40.79,33100.0,25.0997,25.1059,25.0874,25.0874,33100.0
2005-12-29 12:05:00,40.81,40.84,40.79,40.84,31600.0,25.0997,25.1182,25.0874,25.1182,31600.0
2005-12-29 12:10:00,40.83,40.86,40.83,40.85,20200.0,25.112,25.1305,25.112,25.1243,20200.0
2005-12-29 12:15:00,40.84,40.85,40.79,40.82,33300.0,25.1182,25.1243,25.0874,25.1059,33300.0
2005-12-29 12:20:00,40.81,40.84,40.81,40.83,24400.0,25.0997,25.1182,25.0997,25.112,24400.0
2005-12-29 12:25:00,40.83,40.85,40.83,40.85,22800.0,25.112,25.1243,25.112,25.1243,22800.0
2005-12-29 12:30:00,40.84,40.86,40.84,40.85,27400.0,25.1182,25.1305,25.1182,25.1243,27400.0
2005-12-29 12:35:00,40.85,40.87,40.84,40.86,29400.0,25.1243,25.1366,25.1182,25.1305,29400.0
2005-12-29 12:40:00,40.85,40.86,40.85,40.86,34000.0,25.1243,25.1305,25.1243,25.1305,34000.0
2005-12-29 12:45:00,40.85,40.86,40.84,40.84,34700.0,25.1243,25.1305,25.1182,25.1182,34700.0
2005-12-29 12:50:00,40.84,40.87,40.84,40.85,33700.0,25.1182,25.1366,25.1182,25.1243,33700.0
2005-12-29 12:55:00,40.84,40.86,40.79,40.81,66800.0,25.1182,25.1305,25.0874,25.0997,66800.0
2005-12-29 13:00:00,40.81,40.86,40.81,40.85,37400.0,25.0997,25.1305,25.0997,25.1243,37400.0
2005-12-29 13:05:00,40.86,40.88,40.84,40.84,51600.0,25.1305,25.1428,25.1182,25.1182,51600.0
2005-12-29 13:10:00,40.84,40.88,40.83,40.86,27200.0,25.1182,25.1428,25.112,25.1305,27200.0
2005-12-29 13:15:00,40.88,40.88,40.86,40.88,35600.0,25.1428,25.1428,25.1305,25.1428,35600.0
2005-12-29 13:20:00,40.87,40.92,40.87,40.88,36700.0,25.1366,25.1674,25.1366,25.1428,36700.0
2005-12-29 13:25:00,40.89,40.92,40.89,40.91,34600.0,25.1489,25.1674,25.1489,25.1612,34600.0
2005-12-29 13:30:00,40.91,40.91,40.87,40.87,17400.0,25.1612,25.1612,25.1366,25.1366,17400.0
2005-12-29 13:35:00,40.88,40.89,40.86,40.87,30200.0,25.1428,25.1489,25.1305,25.1366,30200.0
2005-12-29 13:40:00,40.86,40.88,40.85,40.86,26300.0,25.1305,25.1428,25.1243,25.1305,26300.0
2005-12-29 13:45:00,40.86,40.88,40.85,40.86,23400.0,25.1305,25.1428,25.1243,25.1305,23400.0
2005-12-29 13:50:00,40.86,40.88,40.83,40.84,43600.0,25.1305,25.1428,25.112,25.1182,43600.0
2005-12-29 13:55:00,40.85,40.86,40.84,40.85,20500.0,25.1243,25.1305,25.1182,25.1243,20500.0
2005-12-29 14:00:00,40.85,40.86,40.84,40.85,25400.0,25.1243,25.1305,25.1182,25.1243,25400.0
2005-12-29 14:05:00,40.85,40.88,40.85,40.87,36500.0,25.1243,25.1428,25.1243,25.1366,36500.0
2005-12-29 14:10:00,40.87,40.91,40.87,40.88,46400.0,25.1366,25.1612,25.1366,25.1428,46400.0
2005-12-29 14:15:00,40.9,40.91,40.89,40.9,53400.0,25.1551,25.1612,25.1489,25.1551,53400.0
2005-12-29 14:20:00,40.9,40.94,40.9,40.92,35200.0,25.1551,25.1797,25.1551,25.1674,35200.0
2005-12-29 14:25:00,40.91,40.93,40.91,40.91,35700.0,25.1612,25.1735,25.1612,25.1612,35700.0
2005-12-29 14:30:00,40.91,40.93,40.89,40.9,40800.0,25.1612,25.1735,25.1489,25.1551,40800.0
2005-12-29 14:35:00,40.9,40.93,40.9,40.91,41200.0,25.1551,25.1735,25.1551,25.1612,41200.0
2005-12-29 14:40:00,40.92,40.92,40.89,40.89,54700.0,25.1674,25.1674,25.1489,25.1489,54700.0
2005-12-29 14:45:00,40.9,40.9,40.84,40.85,56000.0,25.1551,25.1551,25.1182,25.1243,56000.0
2005-12-29 14:50:00,40.86,40.88,40.85,40.86,38300.0,25.1305,25.1428,25.1243,25.1305,38300.0
2005-12-29 14:55:00,40.86,40.92,40.85,40.9,51200.0,25.1305,25.1674,25.1243,25.1551,51200.0
2005-12-29 15:00:00,40.9,40.92,40.89,40.9,34200.0,25.1551,25.1674,25.1489,25.1551,34200.0
2005-12-29 15:05:00,40.89,40.9,40.84,40.84,61700.0,25.1489,25.1551,25.1182,25.1182,61700.0
2005-12-29 15:10:00,40.84,40.85,40.8,40.81,50300.0,25.1182,25.1243,25.0936,25.0997,50300.0
2005-12-29 15:15:00,40.8,40.81,40.67,40.75,134500.0,25.0936,25.0997,25.0136,25.0628,134500.0
2005-12-29 15:20:00,40.76,40.76,40.7,40.72,91300.0,25.069,25.069,25.0321,25.0444,91300.0
2005-12-29 15:25:00,40.73,40.76,40.71,40.73,49500.0,25.0505,25.069,25.0382,25.0505,49500.0
2005-12-29 15:30:00,40.73,40.76,40.72,40.76,57700.0,25.0505,25.069,25.0444,25.069,57700.0
2005-12-29 15:35:00,40.77,40.78,40.74,40.76,76200.0,25.0751,25.0813,25.0567,25.069,76200.0
2005-12-29 15:40:00,40.76,40.77,40.71,40.75,74500.0,25.069,25.0751,25.0382,25.0628,74500.0
2005-12-29 15:45:00,40.75,40.8,40.75,40.79,78700.0,25.0628,25.0936,25.0628,25.0874,78700.0
2005-12-29 15:50:00,40.79,40.82,40.75,40.76,112700.0,25.0874,25.1059,25.0628,25.069,112700.0
2005-12-29 15:55:00,40.77,40.79,40.73,40.75,129100.0,25.0751,25.0874,25.0505,25.0628,129100.0
2005-12-30 09:30:00,40.65,40.69,40.6,40.67,147200.0,25.0013,25.0259,24.9706,25.0136,147200.0
2005-12-30 09:35:00,40.64,40.69,40.6,40.6,55400.0,24.9952,25.0259,24.9706,24.9706,55400.0
2005-12-30 09:40:00,40.6,40.63,40.52,40.55,89500.0,24.9706,24.989,24.9214,24.9398,89500.0
2005-12-30 09:45:00,40.53,40.65,40.53,40.63,58100.0,24.9275,25.0013,24.9275,24.989,58100.0
2005-12-30 09:50:00,40.64,40.83,40.62,40.8,85500.0,24.9952,25.112,24.9829,25.0936,85500.0
2005-12-30 09:55:00,40.82,40.96,40.81,40.81,80700.0,25.1059,25.192,25.0997,25.0997,80700.0
2005-12-30 10:00:00,40.82,40.91,40.76,40.85,49700.0,25.1059,25.1612,25.069,25.1243,49700.0
2005-12-30 10:05:00,40.86,40.88,40.82,40.84,159500.0,25.1305,25.1428,25.1059,25.1182,159500.0
2005-12-30 10:10:00,40.86,40.96,40.85,40.95,105300.0,25.1305,25.192,25.1243,25.1858,105300.0
2005-12-30 10:15:00,40.95,40.97,40.9,40.95,134900.0,25.1858,25.1981,25.1551,25.1858,134900.0
2005-12-30 10:20:00,40.95,40.97,40.89,40.97,141600.0,25.1858,25.1981,25.1489,25.1981,141600.0
2005-12-30 10:25:00,40.97,40.97,40.85,40.85,100200.0,25.1981,25.1981,25.1243,25.1243,100200.0
2005-12-30 10:30:00,40.85,40.9,40.85,40.88,38000.0,25.1243,25.1551,25.1243,25.1428,38000.0
2005-12-30 10:35:00,40.87,40.92,40.86,40.88,41600.0,25.1366,25.1674,25.1305,25.1428,41600.0
2005-12-30 10:40:00,40.88,40.89,40.81,40.86,64300.0,25.1428,25.1489,25.0997,25.1305,64300.0
2005-12-30 10:45:00,40.86,40.86,40.81,40.85,28100.0,25.1305,25.1305,25.0997,25.1243,28100.0
2005-12-30 10:50:00,40.84,40.85,40.76,40.77,32100.0,25.1182,25.1243,25.069,25.0751,32100.0
2005-12-30 10:55:00,40.77,40.79,40.72,40.78,40500.0,25.0751,25.0874,25.0444,25.0813,40500.0
2005-12-30 11:00:00,40.78,40.79,40.75,40.75,41000.0,25.0813,25.0874,25.0628,25.0628,41000.0
2005-12-30 11:05:00,40.75,40.82,40.74,40.81,35100.0,25.0628,25.1059,25.0567,25.0997,35100.0
2005-12-30 11:10:00,40.82,40.9,40.82,40.89,28900.0,25.1059,25.1551,25.1059,25.1489,28900.0
2005-12-30 11:15:00,40.88,40.89,40.84,40.89,70600.0,25.1428,25.1489,25.1182,25.1489,70600.0
2005-12-30 11:20:00,40.88,40.94,40.88,40.91,39700.0,25.1428,25.1797,25.1428,25.1612,39700.0
2005-12-30 11:25:00,40.92,40.95,40.9,40.9,56300.0,25.1674,25.1858,25.1551,25.1551,56300.0
2005-12-30 11:30:00,40.9,40.91,40.83,40.88,35500.0,25.1551,25.1612,25.112,25.1428,35500.0
2005-12-30 11:35:00,40.87,40.94,40.87,40.9,35200.0,25.1366,25.1797,25.1366,25.1551,35200.0
2005-12-30 11:40:00,40.9,40.94,40.9,40.91,37700.0,25.1551,25.1797,25.1551,25.1612,37700.0
2005-12-30 11:45:00,40.92,40.93,40.88,40.91,48400.0,25.1674,25.1735,25.1428,25.1612,48400.0
2005-12-30 11:50:00,40.92,40.93,40.91,40.92,26500.0,25.1674,25.1735,25.1612,25.1674,26500.0
2005-12-30 11:55:00,40.9,40.9,40.86,40.87,32800.0,25.1551,25.1551,25.1305,25.1366,32800.0
2005-12-30 12:00:00,40.86,40.87,40.79,40.81,34600.0,25.1305,25.1366,25.0874,25.0997,34600.0
2005-12-30 12:05:00,40.81,40.81,40.8,40.81,27800.0,25.0997,25.0997,25.0936,25.0997,27800.0
2005-12-30 12:10:00,40.8,40.85,40.8,40.83,28200.0,25.0936,25.1243,25.0936,25.112,28200.0
2005-12-30 12:15:00,40.84,40.84,40.82,40.82,17200.0,25.1182,25.1182,25.1059,25.1059,17200.0
2005-12-30 12:20:00,40.82,40.83,40.81,40.83,20700.0,25.1059,25.112,25.0997,25.112,20700.0
2005-12-30 12:25:00,40.82,40.85,40.82,40.83,19300.0,25.1059,25.1243,25.1059,25.112,19300.0
2005-12-30 12:30:00,40.83,40.84,40.82,40.84,14200.0,25.112,25.1182,25.1059,25.1182,14200.0
2005-12-30 12:35:00,40.84,40.88,40.83,40.86,20500.0,25.1182,25.1428,25.112,25.1305,20500.0
2005-12-30 12:40:00,40.86,40.87,40.84,40.85,17200.0,25.1305,25.1366,25.1182,25.1243,17200.0
2005-12-30 12:45:00,40.86,40.87,40.82,40.84,19400.0,25.1305,25.1366,25.1059,25.1182,19400.0
2005-12-30 12:50:00,40.83,40.85,40.83,40.85,16000.0,25.112,25.1243,25.112,25.1243,16000.0
2005-12-30 12:55:00,40.85,40.85,40.8,40.81,23900.0,25.1243,25.1243,25.0936,25.0997,23900.0
2005-12-30 13:00:00,40.82,40.82,40.77,40.77,26400.0,25.1059,25.1059,25.0751,25.0751,26400.0
2005-12-30 13:05:00,40.79,40.79,40.75,40.75,47200.0,25.0874,25.0874,25.0628,25.0628,47200.0
2005-12-30 13:10:00,40.76,40.77,40.75,40.77,24100.0,25.069,25.0751,25.0628,25.0751,24100.0
2005-12-30 13:15:00,40.77,40.77,40.74,40.75,14200.0,25.0751,25.0751,25.0567,25.0628,14200.0
2005-12-30 13:20:00,40.74,40.74,40.67,40.68,41300.0,25.0567,25.0567,25.0136,25.0198,41300.0
2005-12-30 13:25:00,40.67,40.7,40.66,40.7,23900.0,25.0136,25.0321,25.0075,25.0321,23900.0
2005-12-30 13:30:00,40.68,40.73,40.68,40.72,11800.0,25.0198,25.0505,25.0198,25.0444,11800.0
2005-12-30 13:35:00,40.72,40.78,40.72,40.75,23300.0,25.0444,25.0813,25.0444,25.0628,23300.0
2005-12-30 13:40:00,40.75,40.75,40.72,40.73,24000.0,25.0628,25.0628,25.0444,25.0505,24000.0
2005-12-30 13:45:00,40.73,40.74,40.71,40.72,32000.0,25.0505,25.0567,25.0382,25.0444,32000.0
2005-12-30 13:50:00,40.71,40.72,40.65,40.66,53500.0,25.0382,25.0444,25.0013,25.0075,53500.0
2005-12-30 13:55:00,40.67,40.73,40.67,40.72,21100.0,25.0136,25.0505,25.0136,25.0444,21100.0
2005-12-30 14:00:00,40.71,40.75,40.71,40.73,18400.0,25.0382,25.0628,25.0382,25.0505,18400.0
2005-12-30 14:05:00,40.73,40.78,40.73,40.75,47400.0,25.0505,25.0813,25.0505,25.0628,47400.0
2005-12-30 14:10:00,40.75,40.77,40.73,40.74,19800.0,25.0628,25.0751,25.0505,25.0567,19800.0
2005-12-30 14:15:00,40.74,40.76,40.71,40.74,35300.0,25.0567,25.069,25.0382,25.0567,35300.0
2005-12-30 14:20:00,40.73,40.73,40.69,40.73,37800.0,25.0505,25.0505,25.0259,25.0505,37800.0
2005-12-30 14:25:00,40.72,40.73,40.64,40.66,49900.0,25.0444,25.0505,24.9952,25.0075,49900.0
2005-12-30 14:30:00,40.66,40.7,40.64,40.69,29900.0,25.0075,25.0321,24.9952,25.0259,29900.0
2005-12-30 14:35:00,40.7,40.71,40.68,40.69,23900.0,25.0321,25.0382,25.0198,25.0259,23900.0
2005-12-30 14:40:00,40.7,40.71,40.67,40.67,24000.0,25.0321,25.0382,25.0136,25.0136,24000.0
2005-12-30 14:45:00,40.67,40.7,40.66,40.67,23600.0,25.0136,25.0321,25.0075,25.0136,23600.0
2005-12-30 14:50:00,40.67,40.69,40.62,40.65,44900.0,25.0136,25.0259,24.9829,25.0013,44900.0
2005-12-30 14:55:00,40.66,40.73,40.65,40.71,42100.0,25.0075,25.0505,25.0013,25.0382,42100.0
2005-12-30 15:00:00,40.72,40.72,40.66,40.68,45800.0,25.0444,25.0444,25.0075,25.0198,45800.0
2005-12-30 15:05:00,40.69,40.69,40.63,40.64,49800.0,25.0259,25.0259,24.989,24.9952,49800.0
2005-12-30 15:10:00,40.64,40.65,40.61,40.62,75800.0,24.9952,25.0013,24.9767,24.9829,75800.0
2005-12-30 15:15:00,40.62,40.63,40.59,40.62,38300.0,24.9829,24.989,24.9644,24.9829,38300.0
2005-12-30 15:20:00,40.62,40.63,40.56,40.63,72600.0,24.9829,24.989,24.946,24.989,72600.0
2005-12-30 15:25:00,40.63,40.65,40.59,40.63,51100.0,24.989,25.0013,24.9644,24.989,51100.0
2005-12-30 15:30:00,40.62,40.64,40.61,40.64,47900.0,24.9829,24.9952,24.9767,24.9952,47900.0
2005-12-30 15:35:00,40.64,40.64,40.59,40.61,66900.0,24.9952,24.9952,24.9644,24.9767,66900.0
2005-12-30 15:40:00,40.62,40.65,40.58,40.6,105500.0,24.9829,25.0013,24.9583,24.9706,105500.0
2005-12-30 15:45:00,40.6,40.61,40.53,40.55,133100.0,24.9706,24.9767,24.9275,24.9398,133100.0
2005-12-30 15:50:00,40.56,40.57,40.47,40.49,198500.0,24.946,24.9521,24.8906,24.9029,198500.0
2005-12-30 15:55:00,40.49,40.52,40.42,40.44,373800.0,24.9029,24.9214,24.8599,24.8722,373800.0
2006-01-03 09:30:00,40.39,40.58,40.39,40.5,298600.0,24.8414,24.9583,24.8414,24.9091,298600.0
2006-01-03 09:35:00,40.5,40.55,40.39,40.46,116000.0,24.9091,24.9398,24.8414,24.8845,116000.0
2006-01-03 09:40:00,40.47,40.53,40.44,40.51,77500.0,24.8906,24.9275,24.8722,24.9152,77500.0
2006-01-03 09:45:00,40.5,40.5,40.34,40.39,101900.0,24.9091,24.9091,24.8107,24.8414,101900.0
2006-01-03 09:50:00,40.39,40.39,40.2,40.26,146500.0,24.8414,24.8414,24.7246,24.7615,146500.0
2006-01-03 09:55:00,40.26,40.38,40.25,40.34,149200.0,24.7615,24.8353,24.7553,24.8107,149200.0
2006-01-03 10:00:00,40.34,40.38,40.28,40.28,123600.0,24.8107,24.8353,24.7738,24.7738,123600.0
2006-01-03 10:05:00,40.29,40.3,40.17,40.17,120600.0,24.7799,24.7861,24.7061,24.7061,120600.0
2006-01-03 10:10:00,40.17,40.2,40.1,40.14,116200.0,24.7061,24.7246,24.6631,24.6877,116200.0
2006-01-03 10:15:00,40.14,40.14,40.06,40.12,144200.0,24.6877,24.6877,24.6385,24.6754,144200.0
2006-01-03 10:20:00,40.11,40.16,40.06,40.1,133200.0,24.6692,24.7,24.6385,24.6631,133200.0
2006-01-03 10:25:00,40.11,40.11,40.02,40.05,93600.0,24.6692,24.6692,24.6139,24.6323,93600.0
2006-01-03 10:30:00,40.06,40.14,40.01,40.01,102800.0,24.6385,24.6877,24.6077,24.6077,102800.0
2006-01-03 10:35:00,40.01,40.02,39.82,39.83,270000.0,24.6077,24.6139,24.4908,24.497,270000.0
2006-01-03 10:40:00,39.83,40.0,39.77,40.0,255000.0,24.497,24.6016,24.4601,24.6016,255000.0
2006-01-03 10:45:00,40.0,40.12,40.0,40.1,99800.0,24.6016,24.6754,24.6016,24.6631,99800.0
2006-01-03 10:50:00,40.11,40.16,40.11,40.15,77900.0,24.6692,24.7,24.6692,24.6938,77900.0
2006-01-03 10:55:00,40.15,40.19,39.77,40.18,89900.0,24.6938,24.7184,24.4601,24.7123,89900.0
2006-01-03 11:00:00,40.18,40.19,40.1,40.12,86700.0,24.7123,24.7184,24.6631,24.6754,86700.0
2006-01-03 11:05:00,40.1,40.14,40.09,40.13,75300.0,24.6631,24.6877,24.6569,24.6815,75300.0
2006-01-03 11:10:00,40.13,40.15,40.11,40.13,82000.0,24.6815,24.6938,24.6692,24.6815,82000.0
2006-01-03 11:15:00,40.14,40.19,40.12,40.19,51400.0,24.6877,24.7184,24.6754,24.7184,51400.0
2006-01-03 11:20:00,40.19,40.21,40.17,40.19,56600.0,24.7184,24.7307,24.7061,24.7184,56600.0
2006-01-03 11:25:00,40.19,40.2,40.17,40.18,55900.0,24.7184,24.7246,24.7061,24.7123,55900.0
2006-01-03 11:30:00,40.18,40.25,40.18,40.24,74500.0,24.7123,24.7553,24.7123,24.7492,74500.0
2006-01-03 11:35:00,40.24,40.26,40.23,40.23,64200.0,24.7492,24.7615,24.743,24.743,64200.0
2006-01-03 11:40:00,40.23,40.24,40.2,40.21,59100.0,24.743,24.7492,24.7246,24.7307,59100.0
2006-01-03 11:45:00,40.21,40.22,40.15,40.15,66900.0,24.7307,24.7369,24.6938,24.6938,66900.0
2006-01-03 11:50:00,40.15,40.22,40.13,40.2,61700.0,24.6938,24.7369,24.6815,24.7246,61700.0
2006-01-03 11:55:00,40.2,40.29,40.2,40.27,48500.0,24.7246,24.7799,24.7246,24.7676,48500.0
2006-01-03 12:00:00,40.27,40.33,40.27,40.31,99400.0,24.7676,24.8045,24.7676,24.7922,99400.0
2006-01-03 12:05:00,40.3,40.36,40.3,40.33,59900.0,24.7861,24.823,24.7861,24.8045,59900.0
2006-01-03 12:10:00,40.33,40.35,40.32,40.34,63300.0,24.8045,24.8168,24.7984,24.8107,63300.0
2006-01-03 12:15:00,40.34,40.41,40.33,40.41,137900.0,24.8107,24.8537,24.8045,24.8537,137900.0
2006-01-03 12:20:00,40.4,40.41,40.37,40.37,49800.0,24.8476,24.8537,24.8291,24.8291,49800.0
2006-01-03 12:25:00,40.36,40.38,40.35,40.36,32900.0,24.823,24.8353,24.8168,24.823,32900.0
2006-01-03 12:30:00,40.36,40.38,40.29,40.38,87600.0,24.823,24.8353,24.7799,24.8353,87600.0
2006-01-03 12:35:00,40.37,40.41,40.37,40.38,46600.0,24.8291,24.8537,24.8291,24.8353,46600.0
2006-01-03 12:40:00,40.37,40.4,40.35,40.39,48800.0,24.8291,24.8476,24.8168,24.8414,48800.0
2006-01-03 12:45:00,40.39,40.51,40.39,40.51,94600.0,24.8414,24.9152,24.8414,24.9152,94600.0
2006-01-03 12:50:00,40.51,40.51,40.44,40.48,80300.0,24.9152,24.9152,24.8722,24.8968,80300.0
2006-01-03 12:55:00,40.48,40.48,40.41,40.41,46800.0,24.8968,24.8968,24.8537,24.8537,46800.0
2006-01-03 13:00:00,40.42,40.44,40.37,40.41,34900.0,24.8599,24.8722,24.8291,24.8537,34900.0
2006-01-03 13:05:00,40.41,40.42,40.4,40.42,59400.0,24.8537,24.8599,24.8476,24.8599,59400.0
2006-01-03 13:10:00,40.41,40.43,40.37,40.4,41300.0,24.8537,24.866,24.8291,24.8476,41300.0
2006-01-03 13:15:00,40.41,40.42,40.38,40.4,31900.0,24.8537,24.8599,24.8353,24.8476,31900.0
2006-01-03 13:20:00,40.4,40.42,40.35,40.38,65500.0,24.8476,24.8599,24.8168,24.8353,65500.0
2006-01-03 13:25:00,40.38,40.42,40.38,40.41,46900.0,24.8353,24.8599,24.8353,24.8537,46900.0
2006-01-03 13:30:00,40.41,40.46,40.4,40.45,43300.0,24.8537,24.8845,24.8476,24.8783,43300.0
2006-01-03 13:35:00,40.45,40.48,40.4,40.47,37200.0,24.8783,24.8968,24.8476,24.8906,37200.0
2006-01-03 13:40:00,40.47,40.48,40.44,40.46,31200.0,24.8906,24.8968,24.8722,24.8845,31200.0
2006-01-03 13:45:00,40.47,40.5,40.45,40.45,41800.0,24.8906,24.9091,24.8783,24.8783,41800.0
2006-01-03 13:50:00,40.46,40.5,40.46,40.5,53400.0,24.8845,24.9091,24.8845,24.9091,53400.0
2006-01-03 13:55:00,40.49,40.5,40.42,40.43,49000.0,24.9029,24.9091,24.8599,24.866,49000.0
2006-01-03 14:00:00,40.43,40.56,40.43,40.54,145800.0,24.866,24.946,24.866,24.9337,145800.0
2006-01-03 14:05:00,40.55,40.68,40.53,40.67,131100.0,24.9398,25.0198,24.9275,25.0136,131100.0
2006-01-03 14:10:00,40.66,40.71,40.64,40.66,94200.0,25.0075,25.0382,24.9952,25.0075,94200.0
2006-01-03 14:15:00,40.65,40.68,40.58,40.66,87400.0,25.0013,25.0198,24.9583,25.0075,87400.0
2006-01-03 14:20:00,40.66,40.69,40.6,40.63,155700.0,25.0075,25.0259,24.9706,24.989,155700.0
2006-01-03 14:25:00,40.63,40.68,40.62,40.67,99400.0,24.989,25.0198,24.9829,25.0136,99400.0
2006-01-03 14:30:00,40.67,40.8,40.66,40.79,287400.0,25.0136,25.0936,25.0075,25.0874,287400.0
2006-01-03 14:35:00,40.79,40.88,40.79,40.85,120200.0,25.0874,25.1428,25.0874,25.1243,120200.0
2006-01-03 14:40:00,40.86,40.98,40.72,40.95,129400.0,25.1305,25.2043,25.0444,25.1858,129400.0
2006-01-03 14:45:00,40.95,41.12,40.94,41.06,177100.0,25.1858,25.2904,25.1797,25.2535,177100.0
2006-01-03 14:50:00,41.05,41.08,41.02,41.08,64900.0,25.2473,25.2658,25.2289,25.2658,64900.0
2006-01-03 14:55:00,41.07,41.08,41.03,41.08,84800.0,25.2596,25.2658,25.235,25.2658,84800.0
2006-01-03 15:00:00,41.08,41.31,41.08,41.29,236200.0,25.2658,25.4073,25.2658,25.395,236200.0
2006-01-03 15:05:00,41.3,41.36,41.24,41.29,195500.0,25.4011,25.438,25.3642,25.395,195500.0
2006-01-03 15:10:00,41.29,41.36,41.22,41.34,141400.0,25.395,25.438,25.3519,25.4257,141400.0
2006-01-03 15:15:00,41.34,41.36,41.3,41.35,173300.0,25.4257,25.438,25.4011,25.4319,173300.0
2006-01-03 15:20:00,41.35,41.42,41.35,41.41,228800.0,25.4319,25.4749,25.4319,25.4688,228800.0
2006-01-03 15:25:00,41.41,41.41,41.33,41.33,145100.0,25.4688,25.4688,25.4196,25.4196,145100.0
2006-01-03 15:30:00,41.33,41.45,41.33,41.39,188700.0,25.4196,25.4934,25.4196,25.4565,188700.0
2006-01-03 15:35:00,41.39,41.39,41.28,41.28,115700.0,25.4565,25.4565,25.3888,25.3888,115700.0
2006-01-03 15:40:00,41.29,41.33,41.28,41.3,168900.0,25.395,25.4196,25.3888,25.4011,168900.0
2006-01-03 15:45:00,41.29,41.29,41.21,41.24,163100.0,25.395,25.395,25.3457,25.3642,163100.0
2006-01-03 15:50:00,41.24,41.25,41.14,41.15,209100.0,25.3642,25.3704,25.3027,25.3088,209100.0
2006-01-03 15:55:00,41.15,41.24,41.13,41.24,222000.0,25.3088,25.3642,25.2965,25.3642,222000.0
2006-01-04 09:30:00,40.94,40.94,40.69,40.7,252100.0,25.1797,25.1797,25.0259,25.0321,252100.0
2006-01-04 09:35:00,40.69,40.9,40.69,40.9,150100.0,25.0259,25.1551,25.0259,25.1551,150100.0
2006-01-04 09:40:00,40.85,41.04,40.85,41.0,192100.0,25.1243,25.2412,25.1243,25.2166,192100.0
2006-01-04 09:45:00,41.0,41.02,40.84,40.92,163000.0,25.2166,25.2289,25.1182,25.1674,163000.0
2006-01-04 09:50:00,40.92,40.94,40.8,40.82,131100.0,25.1674,25.1797,25.0936,25.1059,131100.0
2006-01-04 09:55:00,40.82,40.86,40.81,40.83,177600.0,25.1059,25.1305,25.0997,25.112,177600.0
2006-01-04 10:00:00,40.83,40.95,40.82,40.95,90400.0,25.112,25.1858,25.1059,25.1858,90400.0
2006-01-04 10:05:00,40.95,40.95,40.86,40.88,57400.0,25.1858,25.1858,25.1305,25.1428,57400.0
2006-01-04 10:10:00,40.88,40.92,40.84,40.92,76400.0,25.1428,25.1674,25.1182,25.1674,76400.0
2006-01-04 10:15:00,40.92,40.96,40.87,40.89,64800.0,25.1674,25.192,25.1366,25.1489,64800.0
2006-01-04 10:20:00,40.89,40.9,40.82,40.89,74300.0,25.1489,25.1551,25.1059,25.1489,74300.0
2006-01-04 10:25:00,40.88,40.88,40.81,40.82,78200.0,25.1428,25.1428,25.0997,25.1059,78200.0
2006-01-04 10:30:00,40.81,40.87,40.81,40.84,91800.0,25.0997,25.1366,25.0997,25.1182,91800.0
2006-01-04 10:35:00,40.83,40.85,40.7,40.71,138700.0,25.112,25.1243,25.0321,25.0382,138700.0
2006-01-04 10:40:00,40.7,40.71,40.63,40.66,130200.0,25.0321,25.0382,24.989,25.0075,130200.0
2006-01-04 10:45:00,40.67,40.75,40.65,40.75,252200.0,25.0136,25.0628,25.0013,25.0628,252200.0
2006-01-04 10:50:00,40.75,40.77,40.73,40.73,131200.0,25.0628,25.0751,25.0505,25.0505,131200.0
2006-01-04 10:55:00,40.74,40.78,40.7,40.75,144800.0,25.0567,25.0813,25.0321,25.0628,144800.0
2006-01-04 11:00:00,40.74,40.77,40.72,40.75,100200.0,25.0567,25.0751,25.0444,25.0628,100200.0
2006-01-04 11:05:00,40.75,40.75,40.62,40.65,230900.0,25.0628,25.0628,24.9829,25.0013,230900.0
2006-01-04 11:10:00,40.62,40.65,40.61,40.63,107200.0,24.9829,25.0013,24.9767,24.989,107200.0
2006-01-04 11:15:00,40.63,40.68,40.62,40.62,80800.0,24.989,25.0198,24.9829,24.9829,80800.0
2006-01-04 11:20:00,40.62,40.65,40.6,40.64,66600.0,24.9829,25.0013,24.9706,24.9952,66600.0
2006-01-04 11:25:00,40.63,40.65,40.55,40.57,137100.0,24.989,25.0013,24.9398,24.9521,137100.0
2006-01-04 11:30:00,40.57,40.7,40.54,40.54,328900.0,24.9521,25.0321,24.9337,24.9337,328900.0
2006-01-04 11:35:00,40.53,40.56,40.51,40.51,155900.0,24.9275,24.946,24.9152,24.9152,155900.0
2006-01-04 11:40:00,40.51,40.54,40.45,40.52,169700.0,24.9152,24.9337,24.8783,24.9214,169700.0
2006-01-04 11:45:00,40.51,40.59,40.45,40.58,161600.0,24.9152,24.9644,24.8783,24.9583,161600.0
2006-01-04 11:50:00,40.57,40.63,40.56,40.56,90200.0,24.9521,24.989,24.946,24.946,90200.0
2006-01-04 11:55:00,40.56,40.59,40.56,40.58,65400.0,24.946,24.9644,24.946,24.9583,65400.0
2006-01-04 12:00:00,40.58,40.62,40.58,40.59,77300.0,24.9583,24.9829,24.9583,24.9644,77300.0
2006-01-04 12:05:00,40.61,40.63,40.57,40.58,72100.0,24.9767,24.989,24.9521,24.9583,72100.0
2006-01-04 12:10:00,40.58,40.64,40.58,40.62,115400.0,24.9583,24.9952,24.9583,24.9829,115400.0
2006-01-04 12:15:00,40.62,40.63,40.57,40.61,88100.0,24.9829,24.989,24.9521,24.9767,88100.0
2006-01-04 12:20:00,40.61,40.61,40.57,40.6,134100.0,24.9767,24.9767,24.9521,24.9706,134100.0
2006-01-04 12:25:00,40.6,40.62,40.59,40.62,59200.0,24.9706,24.9829,24.9644,24.9829,59200.0
2006-01-04 12:30:00,40.61,40.63,40.58,40.6,117100.0,24.9767,24.989,24.9583,24.9706,117100.0
2006-01-04 12:35:00,40.59,40.6,40.52,40.52,85200.0,24.9644,24.9706,24.9214,24.9214,85200.0
2006-01-04 12:40:00,40.52,40.54,40.5,40.5,151600.0,24.9214,24.9337,24.9091,24.9091,151600.0
2006-01-04 12:45:00,40.51,40.51,40.43,40.43,111200.0,24.9152,24.9152,24.866,24.866,111200.0
2006-01-04 12:50:00,40.43,40.44,40.29,40.36,135300.0,24.866,24.8722,24.7799,24.823,135300.0
2006-01-04 12:55:00,40.36,40.41,40.35,40.4,99400.0,24.823,24.8537,24.8168,24.8476,99400.0
2006-01-04 13:00:00,40.39,40.4,40.3,40.36,117400.0,24.8414,24.8476,24.7861,24.823,117400.0
2006-01-04 13:05:00,40.35,40.38,40.33,40.33,56200.0,24.8168,24.8353,24.8045,24.8045,56200.0
2006-01-04 13:10:00,40.33,40.34,40.28,40.31,116800.0,24.8045,24.8107,24.7738,24.7922,116800.0
2006-01-04 13:15:00,40.31,40.34,40.3,40.33,104600.0,24.7922,24.8107,24.7861,24.8045,104600.0
2006-01-04 13:20:00,40.32,40.33,40.31,40.32,41000.0,24.7984,24.8045,24.7922,24.7984,41000.0
2006-01-04 13:25:00,40.31,40.35,40.31,40.34,80700.0,24.7922,24.8168,24.7922,24.8107,80700.0
2006-01-04 13:30:00,40.34,40.38,40.32,40.33,107000.0,24.8107,24.8353,24.7984,24.8045,107000.0
2006-01-04 13:35:00,40.33,40.43,40.33,40.36,92700.0,24.8045,24.866,24.8045,24.823,92700.0
2006-01-04 13:40:00,40.36,40.44,40.35,40.42,59700.0,24.823,24.8722,24.8168,24.8599,59700.0
2006-01-04 13:45:00,40.43,40.43,40.36,40.39,74600.0,24.866,24.866,24.823,24.8414,74600.0
2006-01-04 13:50:00,40.39,40.4,40.36,40.37,54200.0,24.8414,24.8476,24.823,24.8291,54200.0
2006-01-04 13:55:00,40.38,40.39,40.34,40.36,57700.0,24.8353,24.8414,24.8107,24.823,57700.0
2006-01-04 14:00:00,40.35,40.36,40.33,40.35,62000.0,24.8168,24.823,24.8045,24.8168,62000.0
2006-01-04 14:05:00,40.35,40.36,40.28,40.29,125200.0,24.8168,24.823,24.7738,24.7799,125200.0
2006-01-04 14:10:00,40.27,40.34,40.23,40.25,129800.0,24.7676,24.8107,24.743,24.7553,129800.0
2006-01-04 14:15:00,40.25,40.31,40.23,40.3,116000.0,24.7553,24.7922,24.743,24.7861,116000.0
2006-01-04 14:20:00,40.3,40.36,40.28,40.3,77700.0,24.7861,24.823,24.7738,24.7861,77700.0
2006-01-04 14:25:00,40.3,40.34,40.28,40.31,101000.0,24.7861,24.8107,24.7738,24.7922,101000.0
2006-01-04 14:30:00,40.33,40.33,40.3,40.31,36000.0,24.8045,24.8045,24.7861,24.7922,36000.0
2006-01-04 14:35:00,40.3,40.38,40.25,40.27,107900.0,24.7861,24.8353,24.7553,24.7676,107900.0
2006-01-04 14:40:00,40.29,40.37,40.23,40.37,111800.0,24.7799,24.8291,24.743,24.8291,111800.0
2006-01-04 14:45:00,40.34,40.35,40.31,40.33,74700.0,24.8107,24.8168,24.7922,24.8045,74700.0
2006-01-04 14:50:00,40.31,40.34,40.31,40.34,58800.0,24.7922,24.8107,24.7922,24.8107,58800.0
2006-01-04 14:55:00,40.33,40.35,40.29,40.32,91100.0,24.8045,24.8168,24.7799,24.7984,91100.0
2006-01-04 15:00:00,40.32,40.43,40.32,40.39,88400.0,24.7984,24.866,24.7984,24.8414,88400.0
2006-01-04 15:05:00,40.4,40.42,40.36,40.39,72500.0,24.8476,24.8599,24.823,24.8414,72500.0
2006-01-04 15:10:00,40.39,40.46,40.39,40.43,70900.0,24.8414,24.8845,24.8414,24.866,70900.0
2006-01-04 15:15:00,40.42,40.44,40.4,40.43,100000.0,24.8599,24.8722,24.8476,24.866,100000.0
2006-01-04 15:20:00,40.43,40.51,40.43,40.48,133200.0,24.866,24.9152,24.866,24.8968,133200.0
2006-01-04 15:25:00,40.5,40.53,40.48,40.52,109800.0,24.9091,24.9275,24.8968,24.9214,109800.0
2006-01-04 15:30:00,40.52,40.56,40.51,40.51,104700.0,24.9214,24.946,24.9152,24.9152,104700.0
2006-01-04 15:35:00,40.51,40.52,40.48,40.51,127700.0,24.9152,24.9214,24.8968,24.9152,127700.0
2006-01-04 15:40:00,40.49,40.51,40.46,40.48,140200.0,24.9029,24.9152,24.8845,24.8968,140200.0
2006-01-04 15:45:00,40.49,40.51,40.45,40.49,154200.0,24.9029,24.9152,24.8783,24.9029,154200.0
2006-01-04 15:50:00,40.48,40.55,40.47,40.55,253100.0,24.8968,24.9398,24.8906,24.9398,253100.0
2006-01-04 15:55:00,40.55,40.55,40.45,40.47,369700.0,24.9398,24.9398,24.8783,24.8906,369700.0
2006-01-05 09:30:00,40.1,40.23,40.1,40.21,344100.0,24.6631,24.743,24.6631,24.7307,344100.0
2006-01-05 09:35:00,40.21,40.23,40.08,40.22,152500.0,24.7307,24.743,24.6508,24.7369,152500.0
2006-01-05 09:40:00,40.23,40.36,40.19,40.24,205600.0,24.743,24.823,24.7184,24.7492,205600.0
2006-01-05 09:45:00,40.24,40.25,40.12,40.15,114300.0,24.7492,24.7553,24.6754,24.6938,114300.0
2006-01-05 09:50:00,40.16,40.2,40.1,40.16,144000.0,24.7,24.7246,24.6631,24.7,144000.0
2006-01-05 09:55:00,40.18,40.18,40.09,40.15,167600.0,24.7123,24.7123,24.6569,24.6938,167600.0
2006-01-05 10:00:00,40.15,40.21,40.13,40.2,140200.0,24.6938,24.7307,24.6815,24.7246,140200.0
2006-01-05 10:05:00,40.22,40.31,40.21,40.26,180900.0,24.7369,24.7922,24.7307,24.7615,180900.0
2006-01-05 10:10:00,40.26,40.26,40.2,40.24,95500.0,24.7615,24.7615,24.7246,24.7492,95500.0
2006-01-05 10:15:00,40.22,40.25,40.17,40.2,111600.0,24.7369,24.7553,24.7061,24.7246,111600.0
2006-01-05 10:20:00,40.2,40.31,40.2,40.27,85900.0,24.7246,24.7922,24.7246,24.7676,85900.0
2006-01-05 10:25:00,40.26,40.27,40.14,40.15,56600.0,24.7615,24.7676,24.6877,24.6938,56600.0
2006-01-05 10:30:00,40.15,40.25,40.14,40.21,104800.0,24.6938,24.7553,24.6877,24.7307,104800.0
2006-01-05 10:35:00,40.21,40.22,40.09,40.11,107000.0,24.7307,24.7369,24.6569,24.6692,107000.0
2006-01-05 10:40:00,40.12,40.12,40.0,40.03,219100.0,24.6754,24.6754,24.6016,24.62,219100.0
2006-01-05 10:45:00,40.05,40.06,40.0,40.04,283900.0,24.6323,24.6385,24.6016,24.6262,283900.0
2006-01-05 10:50:00,40.04,40.07,39.98,39.99,222100.0,24.6262,24.6446,24.5893,24.5954,222100.0
2006-01-05 10:55:00,39.98,39.98,39.9,39.98,181300.0,24.5893,24.5893,24.54,24.5893,181300.0
2006-01-05 11:00:00,39.97,40.08,39.96,40.07,101000.0,24.5831,24.6508,24.577,24.6446,101000.0
2006-01-05 11:05:00,40.06,40.12,40.06,40.1,103900.0,24.6385,24.6754,24.6385,24.6631,103900.0
2006-01-05 11:10:00,40.11,40.26,40.09,40.22,185800.0,24.6692,24.7615,24.6569,24.7369,185800.0
2006-01-05 11:15:00,40.23,40.27,40.17,40.2,145000.0,24.743,24.7676,24.7061,24.7246,145000.0
2006-01-05 11:20:00,40.21,40.21,40.1,40.13,96900.0,24.7307,24.7307,24.6631,24.6815,96900.0
2006-01-05 11:25:00,40.13,40.21,40.1,40.15,62800.0,24.6815,24.7307,24.6631,24.6938,62800.0
2006-01-05 11:30:00,40.15,40.21,40.13,40.14,69900.0,24.6938,24.7307,24.6815,24.6877,69900.0
2006-01-05 11:35:00,40.13,40.2,40.1,40.12,147300.0,24.6815,24.7246,24.6631,24.6754,147300.0
2006-01-05 11:40:00,40.13,40.16,40.1,40.12,62000.0,24.6815,24.7,24.6631,24.6754,62000.0
2006-01-05 11:45:00,40.12,40.14,40.12,40.13,42000.0,24.6754,24.6877,24.6754,24.6815,42000.0
2006-01-05 11:50:00,40.13,40.21,40.13,40.21,77100.0,24.6815,24.7307,24.6815,24.7307,77100.0
2006-01-05 11:55:00,40.2,40.23,40.17,40.18,74400.0,24.7246,24.743,24.7061,24.7123,74400.0
2006-01-05 12:00:00,40.17,40.18,40.1,40.15,68700.0,24.7061,24.7123,24.6631,24.6938,68700.0
2006-01-05 12:05:00,40.15,40.15,40.11,40.11,46500.0,24.6938,24.6938,24.6692,24.6692,46500.0
2006-01-05 12:10:00,40.1,40.11,40.01,40.01,129200.0,24.6631,24.6692,24.6077,24.6077,129200.0
2006-01-05 12:15:00,40.01,40.04,40.0,40.03,104200.0,24.6077,24.6262,24.6016,24.62,104200.0
2006-01-05 12:20:00,40.03,40.03,39.95,39.96,170200.0,24.62,24.62,24.5708,24.577,170200.0
2006-01-05 12:25:00,39.96,40.0,39.95,39.97,85200.0,24.577,24.6016,24.5708,24.5831,85200.0
2006-01-05 12:30:00,39.96,40.03,39.95,39.98,97300.0,24.577,24.62,24.5708,24.5893,97300.0
2006-01-05 12:35:00,39.98,39.99,39.93,39.93,69400.0,24.5893,24.5954,24.5585,24.5585,69400.0
2006-01-05 12:40:00,39.94,39.96,39.87,39.9,102100.0,24.5646,24.577,24.5216,24.54,102100.0
2006-01-05 12:45:00,39.9,39.92,39.84,39.9,162800.0,24.54,24.5523,24.5031,24.54,162800.0
2006-01-05 12:50:00,39.9,39.9,39.86,39.87,75500.0,24.54,24.54,24.5154,24.5216,75500.0
2006-01-05 12:55:00,39.88,39.89,39.82,39.86,105500.0,24.5277,24.5339,24.4908,24.5154,105500.0
2006-01-05 13:00:00,39.87,39.94,39.85,39.86,81100.0,24.5216,24.5646,24.5093,24.5154,81100.0
2006-01-05 13:05:00,39.85,39.96,39.85,39.96,115100.0,24.5093,24.577,24.5093,24.577,115100.0
2006-01-05 13:10:00,39.96,39.98,39.94,39.94,58000.0,24.577,24.5893,24.5646,24.5646,58000.0
2006-01-05 13:15:00,39.94,39.97,39.9,39.9,86100.0,24.5646,24.5831,24.54,24.54,86100.0
2006-01-05 13:20:00,39.9,39.91,39.86,39.89,56600.0,24.54,24.5462,24.5154,24.5339,56600.0
2006-01-05 13:25:00,39.9,39.92,39.87,39.89,37900.0,24.54,24.5523,24.5216,24.5339,37900.0
2006-01-05 13:30:00,39.88,39.91,39.88,39.91,43500.0,24.5277,24.5462,24.5277,24.5462,43500.0
2006-01-05 13:35:00,39.92,39.97,39.91,39.94,98000.0,24.5523,24.5831,24.5462,24.5646,98000.0
2006-01-05 13:40:00,39.93,39.95,39.92,39.95,26300.0,24.5585,24.5708,24.5523,24.5708,26300.0
2006-01-05 13:45:00,39.94,39.96,39.93,39.95,35300.0,24.5646,24.577,24.5585,24.5708,35300.0
2006-01-05 13:50:00,39.95,40.0,39.95,39.98,55400.0,24.5708,24.6016,24.5708,24.5893,55400.0
2006-01-05 13:55:00,39.97,39.98,39.94,39.95,40200.0,24.5831,24.5893,24.5646,24.5708,40200.0
2006-01-05 14:00:00,39.96,39.96,39.93,39.96,49700.0,24.577,24.577,24.5585,24.577,49700.0
2006-01-05 14:05:00,39.95,39.98,39.9,39.91,67000.0,24.5708,24.5893,24.54,24.5462,67000.0
2006-01-05 14:10:00,39.91,39.96,39.9,39.94,77000.0,24.5462,24.577,24.54,24.5646,77000.0
2006-01-05 14:15:00,39.94,39.96,39.9,39.92,85700.0,24.5646,24.577,24.54,24.5523,85700.0
2006-01-05 14:20:00,39.92,40.03,39.89,39.91,99600.0,24.5523,24.62,24.5339,24.5462,99600.0
2006-01-05 14:25:00,39.91,39.91,39.83,39.85,99900.0,24.5462,24.5462,24.497,24.5093,99900.0
2006-01-05 14:30:00,39.85,39.92,39.81,39.91,99100.0,24.5093,24.5523,24.4847,24.5462,99100.0
2006-01-05 14:35:00,39.92,39.93,39.88,39.9,59600.0,24.5523,24.5585,24.5277,24.54,59600.0
2006-01-05 14:40:00,39.89,39.9,39.85,39.86,61100.0,24.5339,24.54,24.5093,24.5154,61100.0
2006-01-05 14:45:00,39.86,39.9,39.81,39.88,80500.0,24.5154,24.54,24.4847,24.5277,80500.0
2006-01-05 14:50:00,39.88,39.91,39.87,39.91,70700.0,24.5277,24.5462,24.5216,24.5462,70700.0
2006-01-05 14:55:00,39.9,39.93,39.89,39.93,139000.0,24.54,24.5585,24.5339,24.5585,139000.0
2006-01-05 15:00:00,39.93,40.0,39.92,39.99,214200.0,24.5585,24.6016,24.5523,24.5954,214200.0
2006-01-05 15:05:00,40.0,40.1,40.0,40.04,134800.0,24.6016,24.6631,24.6016,24.6262,134800.0
2006-01-05 15:10:00,40.04,40.1,40.03,40.09,133600.0,24.6262,24.6631,24.62,24.6569,133600.0
2006-01-05 15:15:00,40.09,40.15,40.08,40.13,227300.0,24.6569,24.6938,24.6508,24.6815,227300.0
2006-01-05 15:20:00,40.14,40.15,40.1,40.12,156700.0,24.6877,24.6938,24.6631,24.6754,156700.0
2006-01-05 15:25:00,40.12,40.14,40.06,40.1,122200.0,24.6754,24.6877,24.6385,24.6631,122200.0
2006-01-05 15:30:00,40.09,40.1,40.04,40.07,71600.0,24.6569,24.6631,24.6262,24.6446,71600.0
2006-01-05 15:35:00,40.07,40.09,40.05,40.08,120800.0,24.6446,24.6569,24.6323,24.6508,120800.0
2006-01-05 15:40:00,40.08,40.09,40.05,40.07,104000.0,24.6508,24.6569,24.6323,24.6446,104000.0
2006-01-05 15:45:00,40.07,40.08,40.04,40.07,137400.0,24.6446,24.6508,24.6262,24.6446,137400.0
2006-01-05 15:50:00,40.07,40.08,40.04,40.06,159200.0,24.6446,24.6508,24.6262,24.6385,159200.0
2006-01-05 15:55:00,40.06,40.1,40.03,40.06,186700.0,24.6385,24.6631,24.62,24.6385,186700.0
2006-01-06 09:30:00,40.25,40.25,40.2,40.21,276700.0,24.7553,24.7553,24.7246,24.7307,276700.0
2006-01-06 09:35:00,40.21,40.25,40.17,40.23,154300.0,24.7307,24.7553,24.7061,24.743,154300.0
2006-01-06 09:40:00,40.2,40.24,40.09,40.15,163600.0,24.7246,24.7492,24.6569,24.6938,163600.0
2006-01-06 09:45:00,40.12,40.18,40.12,40.15,208300.0,24.6754,24.7123,24.6754,24.6938,208300.0
2006-01-06 09:50:00,40.16,40.21,40.12,40.18,172400.0,24.7,24.7307,24.6754,24.7123,172400.0
2006-01-06 09:55:00,40.18,40.32,40.17,40.32,135800.0,24.7123,24.7984,24.7061,24.7984,135800.0
2006-01-06 10:00:00,40.31,40.31,40.24,40.24,255000.0,24.7922,24.7922,24.7492,24.7492,255000.0
2006-01-06 10:05:00,40.24,40.25,40.19,40.21,138400.0,24.7492,24.7553,24.7184,24.7307,138400.0
2006-01-06 10:10:00,40.19,40.29,40.17,40.28,132300.0,24.7184,24.7799,24.7061,24.7738,132300.0
2006-01-06 10:15:00,40.29,40.29,40.23,40.24,143100.0,24.7799,24.7799,24.743,24.7492,143100.0
2006-01-06 10:20:00,40.24,40.29,40.24,40.26,129400.0,24.7492,24.7799,24.7492,24.7615,129400.0
2006-01-06 10:25:00,40.26,40.29,40.25,40.26,175100.0,24.7615,24.7799,24.7553,24.7615,175100.0
2006-01-06 10:30:00,40.26,40.28,40.25,40.27,75600.0,24.7615,24.7738,24.7553,24.7676,75600.0
2006-01-06 10:35:00,40.27,40.3,40.25,40.26,95600.0,24.7676,24.7861,24.7553,24.7615,95600.0
2006-01-06 10:40:00,40.27,40.34,40.27,40.32,106700.0,24.7676,24.8107,24.7676,24.7984,106700.0
2006-01-06 10:45:00,40.31,40.35,40.29,40.33,101700.0,24.7922,24.8168,24.7799,24.8045,101700.0
2006-01-06 10:50:00,40.34,40.35,40.31,40.35,130700.0,24.8107,24.8168,24.7922,24.8168,130700.0
2006-01-06 10:55:00,40.38,40.38,40.32,40.33,68800.0,24.8353,24.8353,24.7984,24.8045,68800.0
2006-01-06 11:00:00,40.33,40.34,40.25,40.26,97100.0,24.8045,24.8107,24.7553,24.7615,97100.0
2006-01-06 11:05:00,40.27,40.29,40.25,40.27,72800.0,24.7676,24.7799,24.7553,24.7676,72800.0
2006-01-06 11:10:00,40.27,40.3,40.21,40.29,144600.0,24.7676,24.7861,24.7307,24.7799,144600.0
2006-01-06 11:15:00,40.3,40.36,40.3,40.34,133600.0,24.7861,24.823,24.7861,24.8107,133600.0
2006-01-06 11:20:00,40.34,40.39,40.33,40.39,83500.0,24.8107,24.8414,24.8045,24.8414,83500.0
2006-01-06 11:25:00,40.39,40.49,40.38,40.48,138700.0,24.8414,24.9029,24.8353,24.8968,138700.0
2006-01-06 11:30:00,40.47,40.48,40.45,40.46,66800.0,24.8906,24.8968,24.8783,24.8845,66800.0
2006-01-06 11:35:00,40.47,40.49,40.43,40.45,152000.0,24.8906,24.9029,24.866,24.8783,152000.0
2006-01-06 11:40:00,40.45,40.45,40.38,40.4,45300.0,24.8783,24.8783,24.8353,24.8476,45300.0
2006-01-06 11:45:00,40.4,40.45,40.39,40.44,75600.0,24.8476,24.8783,24.8414,24.8722,75600.0
2006-01-06 11:50:00,40.45,40.45,40.36,40.39,141700.0,24.8783,24.8783,24.823,24.8414,141700.0
2006-01-06 11:55:00,40.38,40.41,40.38,40.4,154200.0,24.8353,24.8537,24.8353,24.8476,154200.0
2006-01-06 12:00:00,40.4,40.43,40.39,40.42,91400.0,24.8476,24.866,24.8414,24.8599,91400.0
2006-01-06 12:05:00,40.43,40.44,40.38,40.4,54400.0,24.866,24.8722,24.8353,24.8476,54400.0
2006-01-06 12:10:00,40.39,40.4,40.38,40.39,56700.0,24.8414,24.8476,24.8353,24.8414,56700.0
2006-01-06 12:15:00,40.39,40.42,40.39,40.42,108400.0,24.8414,24.8599,24.8414,24.8599,108400.0
2006-01-06 12:20:00,40.42,40.45,40.4,40.45,169700.0,24.8599,24.8783,24.8476,24.8783,169700.0
2006-01-06 12:25:00,40.45,40.46,40.43,40.45,88200.0,24.8783,24.8845,24.866,24.8783,88200.0
2006-01-06 12:30:00,40.45,40.47,40.44,40.47,70900.0,24.8783,24.8906,24.8722,24.8906,70900.0
2006-01-06 12:35:00,40.47,40.5,40.46,40.46,116200.0,24.8906,24.9091,24.8845,24.8845,116200.0
2006-01-06 12:40:00,40.47,40.47,40.39,40.42,75700.0,24.8906,24.8906,24.8414,24.8599,75700.0
2006-01-06 12:45:00,40.43,40.45,40.4,40.41,42700.0,24.866,24.8783,24.8476,24.8537,42700.0
2006-01-06 12:50:00,40.42,40.42,40.36,40.38,88800.0,24.8599,24.8599,24.823,24.8353,88800.0
2006-01-06 12:55:00,40.38,40.41,40.38,40.4,67800.0,24.8353,24.8537,24.8353,24.8476,67800.0
2006-01-06 13:00:00,40.39,40.4,40.35,40.38,52100.0,24.8414,24.8476,24.8168,24.8353,52100.0
2006-01-06 13:05:00,40.39,40.43,40.35,40.37,38500.0,24.8414,24.866,24.8168,24.8291,38500.0
2006-01-06 13:10:00,40.36,40.37,40.35,40.35,59800.0,24.823,24.8291,24.8168,24.8168,59800.0
2006-01-06 13:15:00,40.36,40.38,40.35,40.36,16000.0,24.823,24.8353,24.8168,24.823,16000.0
2006-01-06 13:20:00,40.35,40.37,40.35,40.36,34300.0,24.8168,24.8291,24.8168,24.823,34300.0
2006-01-06 13:25:00,40.35,40.38,40.35,40.37,105600.0,24.8168,24.8353,24.8168,24.8291,105600.0
2006-01-06 13:30:00,40.38,40.39,40.36,40.39,23200.0,24.8353,24.8414,24.823,24.8414,23200.0
2006-01-06 13:35:00,40.37,40.4,40.35,40.4,37800.0,24.8291,24.8476,24.8168,24.8476,37800.0
2006-01-06 13:40:00,40.38,40.4,40.36,40.4,57700.0,24.8353,24.8476,24.823,24.8476,57700.0
2006-01-06 13:45:00,40.39,40.45,40.39,40.45,170500.0,24.8414,24.8783,24.8414,24.8783,170500.0
2006-01-06 13:50:00,40.45,40.48,40.43,40.46,164200.0,24.8783,24.8968,24.866,24.8845,164200.0
2006-01-06 13:55:00,40.45,40.51,40.45,40.47,108500.0,24.8783,24.9152,24.8783,24.8906,108500.0
2006-01-06 14:00:00,40.48,40.49,40.44,40.45,81600.0,24.8968,24.9029,24.8722,24.8783,81600.0
2006-01-06 14:05:00,40.44,40.45,40.41,40.43,121300.0,24.8722,24.8783,24.8537,24.866,121300.0
2006-01-06 14:10:00,40.43,40.43,40.37,40.42,93100.0,24.866,24.866,24.8291,24.8599,93100.0
2006-01-06 14:15:00,40.43,40.5,40.4,40.45,136500.0,24.866,24.9091,24.8476,24.8783,136500.0
2006-01-06 14:20:00,40.45,40.47,40.38,40.41,36400.0,24.8783,24.8906,24.8353,24.8537,36400.0
2006-01-06 14:25:00,40.41,40.42,40.39,40.4,35200.0,24.8537,24.8599,24.8414,24.8476,35200.0
2006-01-06 14:30:00,40.4,40.4,40.38,40.38,16100.0,24.8476,24.8476,24.8353,24.8353,16100.0
2006-01-06 14:35:00,40.39,40.41,40.37,40.39,61400.0,24.8414,24.8537,24.8291,24.8414,61400.0
2006-01-06 14:40:00,40.4,40.41,40.38,40.38,90000.0,24.8476,24.8537,24.8353,24.8353,90000.0
2006-01-06 14:45:00,40.38,40.42,40.38,40.4,59300.0,24.8353,24.8599,24.8353,24.8476,59300.0
2006-01-06 14:50:00,40.4,40.45,40.38,40.42,134900.0,24.8476,24.8783,24.8353,24.8599,134900.0
2006-01-06 14:55:00,40.42,40.46,40.41,40.45,96900.0,24.8599,24.8845,24.8537,24.8783,96900.0
2006-01-06 15:00:00,40.45,40.49,40.45,40.48,72700.0,24.8783,24.9029,24.8783,24.8968,72700.0
2006-01-06 15:05:00,40.48,40.5,40.42,40.42,94100.0,24.8968,24.9091,24.8599,24.8599,94100.0
2006-01-06 15:10:00,40.42,40.43,40.38,40.39,70700.0,24.8599,24.866,24.8353,24.8414,70700.0
2006-01-06 15:15:00,40.39,40.4,40.35,40.39,102800.0,24.8414,24.8476,24.8168,24.8414,102800.0
2006-01-06 15:20:00,40.39,40.4,40.37,40.38,306900.0,24.8414,24.8476,24.8291,24.8353,306900.0
2006-01-06 15:25:00,40.39,40.4,40.37,40.38,90900.0,24.8414,24.8476,24.8291,24.8353,90900.0
2006-01-06 15:30:00,40.38,40.38,40.34,40.36,164200.0,24.8353,24.8353,24.8107,24.823,164200.0
2006-01-06 15:35:00,40.36,40.36,40.33,40.34,150200.0,24.823,24.823,24.8045,24.8107,150200.0
2006-01-06 15:40:00,40.33,40.38,40.33,40.36,171200.0,24.8045,24.8353,24.8045,24.823,171200.0
2006-01-06 15:45:00,40.37,40.4,40.34,40.37,277500.0,24.8291,24.8476,24.8107,24.8291,277500.0
2006-01-06 15:50:00,40.37,40.39,40.33,40.36,160700.0,24.8291,24.8414,24.8045,24.823,160700.0
2006-01-06 15:55:00,40.36,40.4,40.35,40.38,301800.0,24.823,24.8476,24.8168,24.8353,301800.0
2006-01-09 09:30:00,40.8,40.8,40.25,40.33,261100.0,25.0936,25.0936,24.7553,24.8045,261100.0
2006-01-09 09:35:00,40.36,40.46,40.33,40.43,105600.0,24.823,24.8845,24.8045,24.866,105600.0
2006-01-09 09:40:00,40.42,40.48,40.41,40.46,81600.0,24.8599,24.8968,24.8537,24.8845,81600.0
2006-01-09 09:45:00,40.49,40.57,40.49,40.57,119400.0,24.9029,24.9521,24.9029,24.9521,119400.0
2006-01-09 09:50:00,40.56,40.63,40.54,40.55,154700.0,24.946,24.989,24.9337,24.9398,154700.0
2006-01-09 09:55:00,40.57,40.69,40.56,40.65,184300.0,24.9521,25.0259,24.946,25.0013,184300.0
2006-01-09 10:00:00,40.66,40.68,40.57,40.58,152500.0,25.0075,25.0198,24.9521,24.9583,152500.0
2006-01-09 10:05:00,40.58,40.64,40.57,40.63,98800.0,24.9583,24.9952,24.9521,24.989,98800.0
2006-01-09 10:10:00,40.62,40.62,40.52,40.57,106200.0,24.9829,24.9829,24.9214,24.9521,106200.0
2006-01-09 10:15:00,40.57,40.61,40.54,40.6,135200.0,24.9521,24.9767,24.9337,24.9706,135200.0
2006-01-09 10:20:00,40.6,40.62,40.52,40.56,41500.0,24.9706,24.9829,24.9214,24.946,41500.0
2006-01-09 10:25:00,40.57,40.6,40.53,40.59,106400.0,24.9521,24.9706,24.9275,24.9644,106400.0
2006-01-09 10:30:00,40.6,40.65,40.55,40.55,39900.0,24.9706,25.0013,24.9398,24.9398,39900.0
2006-01-09 10:35:00,40.54,40.56,40.48,40.5,76300.0,24.9337,24.946,24.8968,24.9091,76300.0
2006-01-09 10:40:00,40.5,40.5,40.45,40.48,55800.0,24.9091,24.9091,24.8783,24.8968,55800.0
2006-01-09 10:45:00,40.5,40.53,40.47,40.51,73100.0,24.9091,24.9275,24.8906,24.9152,73100.0
2006-01-09 10:50:00,40.5,40.53,40.45,40.46,96600.0,24.9091,24.9275,24.8783,24.8845,96600.0
2006-01-09 10:55:00,40.46,40.47,40.41,40.44,79900.0,24.8845,24.8906,24.8537,24.8722,79900.0
2006-01-09 11:00:00,40.44,40.48,40.39,40.42,57700.0,24.8722,24.8968,24.8414,24.8599,57700.0
2006-01-09 11:05:00,40.43,40.46,40.42,40.44,35300.0,24.866,24.8845,24.8599,24.8722,35300.0
2006-01-09 11:10:00,40.43,40.47,40.42,40.47,143200.0,24.866,24.8906,24.8599,24.8906,143200.0
2006-01-09 11:15:00,40.47,40.53,40.46,40.49,89900.0,24.8906,24.9275,24.8845,24.9029,89900.0
2006-01-09 11:20:00,40.49,40.53,40.49,40.52,57100.0,24.9029,24.9275,24.9029,24.9214,57100.0
2006-01-09 11:25:00,40.52,40.6,40.5,40.6,101200.0,24.9214,24.9706,24.9091,24.9706,101200.0
2006-01-09 11:30:00,40.59,40.61,40.58,40.61,50400.0,24.9644,24.9767,24.9583,24.9767,50400.0
2006-01-09 11:35:00,40.61,40.67,40.6,40.66,103400.0,24.9767,25.0136,24.9706,25.0075,103400.0
2006-01-09 11:40:00,40.64,40.74,40.63,40.72,130800.0,24.9952,25.0567,24.989,25.0444,130800.0
2006-01-09 11:45:00,40.7,40.74,40.68,40.72,137800.0,25.0321,25.0567,25.0198,25.0444,137800.0
2006-01-09 11:50:00,40.73,40.73,40.66,40.66,119800.0,25.0505,25.0505,25.0075,25.0075,119800.0
2006-01-09 11:55:00,40.68,40.73,40.65,40.7,112300.0,25.0198,25.0505,25.0013,25.0321,112300.0
2006-01-09 12:00:00,40.7,40.79,40.7,40.78,146300.0,25.0321,25.0874,25.0321,25.0813,146300.0
2006-01-09 12:05:00,40.76,40.78,40.71,40.75,36900.0,25.069,25.0813,25.0382,25.0628,36900.0
2006-01-09 12:10:00,40.76,40.82,40.75,40.8,81100.0,25.069,25.1059,25.0628,25.0936,81100.0
2006-01-09 12:15:00,40.81,40.88,40.8,40.86,151800.0,25.0997,25.1428,25.0936,25.1305,151800.0
2006-01-09 12:20:00,40.87,40.98,40.86,40.93,160400.0,25.1366,25.2043,25.1305,25.1735,160400.0
2006-01-09 12:25:00,40.93,40.96,40.91,40.93,113700.0,25.1735,25.192,25.1612,25.1735,113700.0
2006-01-09 12:30:00,40.94,40.99,40.92,40.98,119400.0,25.1797,25.2104,25.1674,25.2043,119400.0
2006-01-09 12:35:00,40.98,41.03,40.96,40.99,183300.0,25.2043,25.235,25.192,25.2104,183300.0
2006-01-09 12:40:00,40.98,41.1,40.98,41.08,139800.0,25.2043,25.2781,25.2043,25.2658,139800.0
2006-01-09 12:45:00,41.07,41.1,41.0,41.0,81100.0,25.2596,25.2781,25.2166,25.2166,81100.0
2006-01-09 12:50:00,41.01,41.03,40.93,41.0,101700.0,25.2227,25.235,25.1735,25.2166,101700.0
2006-01-09 12:55:00,41.0,41.09,40.38,40.97,76500.0,25.2166,25.2719,24.8353,25.1981,76500.0
2006-01-09 13:00:00,40.98,41.0,40.9,40.98,128100.0,25.2043,25.2166,25.1551,25.2043,128100.0
2006-01-09 13:05:00,40.98,40.99,40.91,40.97,49700.0,25.2043,25.2104,25.1612,25.1981,49700.0
2006-01-09 13:10:00,40.98,41.01,40.96,40.99,71100.0,25.2043,25.2227,25.192,25.2104,71100.0
2006-01-09 13:15:00,40.99,41.0,40.96,40.99,55700.0,25.2104,25.2166,25.192,25.2104,55700.0
2006-01-09 13:20:00,40.98,41.01,40.95,40.97,76000.0,25.2043,25.2227,25.1858,25.1981,76000.0
2006-01-09 13:25:00,40.96,40.96,40.91,40.92,41000.0,25.192,25.192,25.1612,25.1674,41000.0
2006-01-09 13:30:00,40.92,40.98,40.92,40.98,42200.0,25.1674,25.2043,25.1674,25.2043,42200.0
2006-01-09 13:35:00,40.97,41.02,40.93,41.02,159300.0,25.1981,25.2289,25.1735,25.2289,159300.0
2006-01-09 13:40:00,41.02,41.02,40.94,40.98,52100.0,25.2289,25.2289,25.1797,25.2043,52100.0
2006-01-09 13:45:00,40.98,41.05,40.97,41.04,94800.0,25.2043,25.2473,25.1981,25.2412,94800.0
2006-01-09 13:50:00,41.04,41.09,41.02,41.08,143900.0,25.2412,25.2719,25.2289,25.2658,143900.0
2006-01-09 13:55:00,41.08,41.1,41.03,41.04,136900.0,25.2658,25.2781,25.235,25.2412,136900.0
2006-01-09 14:00:00,41.04,41.06,40.99,41.05,136000.0,25.2412,25.2535,25.2104,25.2473,136000.0
2006-01-09 14:05:00,41.04,41.07,41.0,41.0,50500.0,25.2412,25.2596,25.2166,25.2166,50500.0
2006-01-09 14:10:00,41.0,41.02,40.99,41.0,51400.0,25.2166,25.2289,25.2104,25.2166,51400.0
2006-01-09 14:15:00,41.0,41.04,40.99,41.03,55700.0,25.2166,25.2412,25.2104,25.235,55700.0
2006-01-09 14:20:00,41.04,41.04,40.93,40.93,113600.0,25.2412,25.2412,25.1735,25.1735,113600.0
2006-01-09 14:25:00,40.94,40.94,40.87,40.89,95700.0,25.1797,25.1797,25.1366,25.1489,95700.0
2006-01-09 14:30:00,40.9,40.91,40.81,40.85,128600.0,25.1551,25.1612,25.0997,25.1243,128600.0
2006-01-09 14:35:00,40.86,40.88,40.8,40.86,105500.0,25.1305,25.1428,25.0936,25.1305,105500.0
2006-01-09 14:40:00,40.85,40.86,40.77,40.77,83100.0,25.1243,25.1305,25.0751,25.0751,83100.0
2006-01-09 14:45:00,40.78,40.78,40.72,40.74,71800.0,25.0813,25.0813,25.0444,25.0567,71800.0
2006-01-09 14:50:00,40.74,40.82,40.73,40.8,52400.0,25.0567,25.1059,25.0505,25.0936,52400.0
2006-01-09 14:55:00,40.8,40.82,40.77,40.78,39800.0,25.0936,25.1059,25.0751,25.0813,39800.0
2006-01-09 15:00:00,40.79,40.79,40.73,40.78,85000.0,25.0874,25.0874,25.0505,25.0813,85000.0
2006-01-09 15:05:00,40.78,40.85,40.76,40.81,87300.0,25.0813,25.1243,25.069,25.0997,87300.0
2006-01-09 15:10:00,40.81,40.84,40.76,40.79,46600.0,25.0997,25.1182,25.069,25.0874,46600.0
2006-01-09 15:15:00,40.77,40.78,40.71,40.71,67800.0,25.0751,25.0813,25.0382,25.0382,67800.0
2006-01-09 15:20:00,40.72,40.74,40.7,40.73,100700.0,25.0444,25.0567,25.0321,25.0505,100700.0
2006-01-09 15:25:00,40.74,40.76,40.7,40.7,110700.0,25.0567,25.069,25.0321,25.0321,110700.0
2006-01-09 15:30:00,40.71,40.76,40.68,40.75,76200.0,25.0382,25.069,25.0198,25.0628,76200.0
2006-01-09 15:35:00,40.76,40.87,40.76,40.83,129700.0,25.069,25.1366,25.069,25.112,129700.0
2006-01-09 15:40:00,40.82,40.91,40.82,40.89,129900.0,25.1059,25.1612,25.1059,25.1489,129900.0
2006-01-09 15:45:00,40.9,40.92,40.85,40.85,168500.0,25.1551,25.1674,25.1243,25.1243,168500.0
2006-01-09 15:50:00,40.85,40.88,40.83,40.84,175900.0,25.1243,25.1428,25.112,25.1182,175900.0
2006-01-09 15:55:00,40.84,40.88,40.83,40.84,222600.0,25.1182,25.1428,25.112,25.1182,222600.0
2006-01-10 09:30:00,41.04,41.3,41.02,41.23,529900.0,25.2412,25.4011,25.2289,25.358,529900.0
2006-01-10 09:35:00,41.26,41.5,41.23,41.45,474200.0,25.3765,25.5241,25.358,25.4934,474200.0
2006-01-10 09:40:00,41.48,41.67,41.42,41.6,550500.0,25.5118,25.6287,25.4749,25.5856,550500.0
2006-01-10 09:45:00,41.59,42.1,41.53,41.88,489000.0,25.5795,25.8931,25.5426,25.7578,489000.0
2006-01-10 09:50:00,41.87,41.92,41.74,41.8,519500.0,25.7517,25.7824,25.6717,25.7086,519500.0
2006-01-10 09:55:00,41.8,41.81,41.72,41.75,224200.0,25.7086,25.7148,25.6594,25.6779,224200.0
2006-01-10 10:00:00,41.76,41.96,41.74,41.92,284300.0,25.684,25.807,25.6717,25.7824,284300.0
2006-01-10 10:05:00,41.93,42.1,41.92,42.09,450100.0,25.7886,25.8931,25.7824,25.887,450100.0
2006-01-10 10:10:00,42.1,42.2,42.05,42.14,365800.0,25.8931,25.9546,25.8624,25.9177,365800.0
2006-01-10 10:15:00,42.2,42.35,42.16,42.25,434500.0,25.9546,26.0469,25.93,25.9854,434500.0
2006-01-10 10:20:00,42.24,42.24,42.11,42.14,259800.0,25.9792,25.9792,25.8993,25.9177,259800.0
2006-01-10 10:25:00,42.15,42.17,41.97,42.0,326900.0,25.9239,25.9362,25.8132,25.8316,326900.0
2006-01-10 10:30:00,42.02,42.1,41.93,42.08,167500.0,25.8439,25.8931,25.7886,25.8808,167500.0
2006-01-10 10:35:00,42.1,42.4,42.08,42.4,292400.0,25.8931,26.0776,25.8808,26.0776,292400.0
2006-01-10 10:40:00,42.4,42.49,42.36,42.47,456900.0,26.0776,26.133,26.053,26.1207,456900.0
2006-01-10 10:45:00,42.46,42.47,42.23,42.23,237500.0,26.1145,26.1207,25.9731,25.9731,237500.0
2006-01-10 10:50:00,42.23,42.35,42.18,42.28,252400.0,25.9731,26.0469,25.9423,26.0038,252400.0
2006-01-10 10:55:00,42.28,42.31,42.22,42.22,137600.0,26.0038,26.0223,25.9669,25.9669,137600.0
2006-01-10 11:00:00,42.22,42.24,42.08,42.15,152300.0,25.9669,25.9792,25.8808,25.9239,152300.0
2006-01-10 11:05:00,42.16,42.17,42.06,42.08,223500.0,25.93,25.9362,25.8685,25.8808,223500.0
2006-01-10 11:10:00,42.08,42.09,42.05,42.05,151100.0,25.8808,25.887,25.8624,25.8624,151100.0
2006-01-10 11:15:00,42.06,42.09,41.99,42.09,265200.0,25.8685,25.887,25.8255,25.887,265200.0
2006-01-10 11:20:00,42.08,42.08,41.92,41.92,122200.0,25.8808,25.8808,25.7824,25.7824,122200.0
2006-01-10 11:25:00,41.91,41.99,41.82,41.83,166100.0,25.7763,25.8255,25.7209,25.7271,166100.0
2006-01-10 11:30:00,41.83,41.93,41.81,41.92,117300.0,25.7271,25.7886,25.7148,25.7824,117300.0
2006-01-10 11:35:00,41.93,41.98,41.9,41.91,120800.0,25.7886,25.8193,25.7701,25.7763,120800.0
2006-01-10 11:40:00,41.91,41.94,41.86,41.88,84700.0,25.7763,25.7947,25.7455,25.7578,84700.0
2006-01-10 11:45:00,41.88,41.89,41.83,41.87,101900.0,25.7578,25.764,25.7271,25.7517,101900.0
2006-01-10 11:50:00,41.87,41.94,41.87,41.94,56900.0,25.7517,25.7947,25.7517,25.7947,56900.0
2006-01-10 11:55:00,41.92,41.93,41.85,41.87,89200.0,25.7824,25.7886,25.7394,25.7517,89200.0
2006-01-10 12:00:00,41.87,41.96,41.86,41.95,108300.0,25.7517,25.807,25.7455,25.8009,108300.0
2006-01-10 12:05:00,41.95,41.97,41.84,41.85,190800.0,25.8009,25.8132,25.7332,25.7394,190800.0
2006-01-10 12:10:00,41.85,41.88,41.85,41.86,47900.0,25.7394,25.7578,25.7394,25.7455,47900.0
2006-01-10 12:15:00,41.86,41.9,41.84,41.89,85900.0,25.7455,25.7701,25.7332,25.764,85900.0
2006-01-10 12:20:00,41.89,41.91,41.87,41.88,105400.0,25.764,25.7763,25.7517,25.7578,105400.0
2006-01-10 12:25:00,41.89,41.96,41.88,41.93,148200.0,25.764,25.807,25.7578,25.7886,148200.0
2006-01-10 12:30:00,41.93,41.93,41.84,41.85,113700.0,25.7886,25.7886,25.7332,25.7394,113700.0
2006-01-10 12:35:00,41.85,41.89,41.84,41.89,46200.0,25.7394,25.764,25.7332,25.764,46200.0
2006-01-10 12:40:00,41.87,41.87,41.82,41.82,36900.0,25.7517,25.7517,25.7209,25.7209,36900.0
2006-01-10 12:45:00,41.82,41.84,41.8,41.82,111500.0,25.7209,25.7332,25.7086,25.7209,111500.0
2006-01-10 12:50:00,41.81,41.84,41.77,41.77,140800.0,25.7148,25.7332,25.6902,25.6902,140800.0
2006-01-10 12:55:00,41.77,41.78,41.75,41.78,83600.0,25.6902,25.6963,25.6779,25.6963,83600.0
2006-01-10 13:00:00,41.79,41.83,41.77,41.79,90400.0,25.7025,25.7271,25.6902,25.7025,90400.0
2006-01-10 13:05:00,41.8,41.84,41.76,41.78,113500.0,25.7086,25.7332,25.684,25.6963,113500.0
2006-01-10 13:10:00,41.77,41.92,41.77,41.88,206100.0,25.6902,25.7824,25.6902,25.7578,206100.0
2006-01-10 13:15:00,41.88,41.88,41.81,41.82,80800.0,25.7578,25.7578,25.7148,25.7209,80800.0
2006-01-10 13:20:00,41.82,41.88,41.8,41.87,138600.0,25.7209,25.7578,25.7086,25.7517,138600.0
2006-01-10 13:25:00,41.88,41.93,41.87,41.92,129400.0,25.7578,25.7886,25.7517,25.7824,129400.0
2006-01-10 13:30:00,41.91,41.97,41.91,41.94,140800.0,25.7763,25.8132,25.7763,25.7947,140800.0
2006-01-10 13:35:00,41.9,41.91,41.88,41.9,72500.0,25.7701,25.7763,25.7578,25.7701,72500.0
2006-01-10 13:40:00,41.9,41.93,41.85,41.86,62400.0,25.7701,25.7886,25.7394,25.7455,62400.0
2006-01-10 13:45:00,41.87,41.89,41.84,41.85,55000.0,25.7517,25.764,25.7332,25.7394,55000.0
2006-01-10 13:50:00,41.85,41.88,41.84,41.87,56200.0,25.7394,25.7578,25.7332,25.7517,56200.0
2006-01-10 13:55:00,41.86,41.86,41.81,41.82,54000.0,25.7455,25.7455,25.7148,25.7209,54000.0
2006-01-10 14:00:00,41.83,41.83,41.73,41.75,140700.0,25.7271,25.7271,25.6656,25.6779,140700.0
2006-01-10 14:05:00,41.75,41.78,41.74,41.74,64900.0,25.6779,25.6963,25.6717,25.6717,64900.0
2006-01-10 14:10:00,41.74,41.75,41.66,41.69,144800.0,25.6717,25.6779,25.6225,25.641,144800.0
2006-01-10 14:15:00,41.7,41.72,41.68,41.72,98300.0,25.6471,25.6594,25.6348,25.6594,98300.0
2006-01-10 14:20:00,41.71,41.75,41.7,41.71,72500.0,25.6533,25.6779,25.6471,25.6533,72500.0
2006-01-10 14:25:00,41.71,41.71,41.61,41.61,126000.0,25.6533,25.6533,25.5918,25.5918,126000.0
2006-01-10 14:30:00,41.61,41.62,41.55,41.62,163000.0,25.5918,25.5979,25.5549,25.5979,163000.0
2006-01-10 14:35:00,41.6,41.62,41.55,41.57,140000.0,25.5856,25.5979,25.5549,25.5672,140000.0
2006-01-10 14:40:00,41.58,41.65,41.57,41.63,59700.0,25.5733,25.6164,25.5672,25.6041,59700.0
2006-01-10 14:45:00,41.62,41.68,41.62,41.67,107300.0,25.5979,25.6348,25.5979,25.6287,107300.0
2006-01-10 14:50:00,41.64,41.67,41.6,41.65,115400.0,25.6102,25.6287,25.5856,25.6164,115400.0
2006-01-10 14:55:00,41.65,41.68,41.62,41.67,74800.0,25.6164,25.6348,25.5979,25.6287,74800.0
2006-01-10 15:00:00,41.67,41.74,41.66,41.69,76900.0,25.6287,25.6717,25.6225,25.641,76900.0
2006-01-10 15:05:00,41.68,41.71,41.68,41.71,65100.0,25.6348,25.6533,25.6348,25.6533,65100.0
2006-01-10 15:10:00,41.71,41.73,41.68,41.7,99700.0,25.6533,25.6656,25.6348,25.6471,99700.0
2006-01-10 15:15:00,41.71,41.71,41.65,41.7,162600.0,25.6533,25.6533,25.6164,25.6471,162600.0
2006-01-10 15:20:00,41.7,41.77,41.67,41.72,154300.0,25.6471,25.6902,25.6287,25.6594,154300.0
2006-01-10 15:25:00,41.73,41.75,41.7,41.73,90200.0,25.6656,25.6779,25.6471,25.6656,90200.0
2006-01-10 15:30:00,41.74,41.79,41.69,41.7,186600.0,25.6717,25.7025,25.641,25.6471,186600.0
2006-01-10 15:35:00,41.7,41.71,41.64,41.64,213000.0,25.6471,25.6533,25.6102,25.6102,213000.0
2006-01-10 15:40:00,41.65,41.66,41.6,41.64,244100.0,25.6164,25.6225,25.5856,25.6102,244100.0
2006-01-10 15:45:00,41.63,41.74,41.62,41.73,443100.0,25.6041,25.6717,25.5979,25.6656,443100.0
2006-01-10 15:50:00,41.74,41.81,41.72,41.77,347300.0,25.6717,25.7148,25.6594,25.6902,347300.0
2006-01-10 15:55:00,41.78,41.79,41.73,41.75,393700.0,25.6963,25.7025,25.6656,25.6779,393700.0
2006-01-11 09:30:00,42.0,42.07,41.91,42.05,437000.0,25.8316,25.8747,25.7763,25.8624,437000.0
2006-01-11 09:35:00,42.1,42.18,42.07,42.12,138100.0,25.8931,25.9423,25.8747,25.9054,138100.0
2006-01-11 09:40:00,42.11,42.19,42.03,42.17,251400.0,25.8993,25.9485,25.8501,25.9362,251400.0
2006-01-11 09:45:00,42.15,42.2,42.08,42.08,165200.0,25.9239,25.9546,25.8808,25.8808,165200.0
2006-01-11 09:50:00,42.08,42.09,42.01,42.07,103000.0,25.8808,25.887,25.8378,25.8747,103000.0
2006-01-11 09:55:00,42.08,42.08,42.01,42.01,89400.0,25.8808,25.8808,25.8378,25.8378,89400.0
2006-01-11 10:00:00,42.0,42.04,41.98,42.02,118300.0,25.8316,25.8562,25.8193,25.8439,118300.0
2006-01-11 10:05:00,42.02,42.05,41.99,42.01,99800.0,25.8439,25.8624,25.8255,25.8378,99800.0
2006-01-11 10:10:00,42.01,42.03,42.0,42.01,98700.0,25.8378,25.8501,25.8316,25.8378,98700.0
2006-01-11 10:15:00,42.0,42.09,42.0,42.08,96600.0,25.8316,25.887,25.8316,25.8808,96600.0
2006-01-11 10:20:00,42.08,42.11,42.05,42.1,98100.0,25.8808,25.8993,25.8624,25.8931,98100.0
2006-01-11 10:25:00,42.11,42.23,42.08,42.22,158500.0,25.8993,25.9731,25.8808,25.9669,158500.0
2006-01-11 10:30:00,42.23,42.23,42.13,42.14,122100.0,25.9731,25.9731,25.9116,25.9177,122100.0
2006-01-11 10:35:00,42.14,42.18,42.14,42.15,64200.0,25.9177,25.9423,25.9177,25.9239,64200.0
2006-01-11 10:40:00,42.15,42.17,42.07,42.12,100600.0,25.9239,25.9362,25.8747,25.9054,100600.0
2006-01-11 10:45:00,42.12,42.17,42.11,42.15,94100.0,25.9054,25.9362,25.8993,25.9239,94100.0
2006-01-11 10:50:00,42.15,42.17,42.0,42.01,155800.0,25.9239,25.9362,25.8316,25.8378,155800.0
2006-01-11 10:55:00,42.02,42.09,42.01,42.06,81400.0,25.8439,25.887,25.8378,25.8685,81400.0
2006-01-11 11:00:00,42.06,42.08,42.05,42.07,52800.0,25.8685,25.8808,25.8624,25.8747,52800.0
2006-01-11 11:05:00,42.07,42.16,42.07,42.15,120800.0,25.8747,25.93,25.8747,25.9239,120800.0
2006-01-11 11:10:00,42.15,42.2,42.13,42.17,87100.0,25.9239,25.9546,25.9116,25.9362,87100.0
2006-01-11 11:15:00,42.16,42.22,42.15,42.2,103700.0,25.93,25.9669,25.9239,25.9546,103700.0
2006-01-11 11:20:00,42.2,42.2,42.14,42.16,91100.0,25.9546,25.9546,25.9177,25.93,91100.0
2006-01-11 11:25:00,42.17,42.22,42.16,42.21,89300.0,25.9362,25.9669,25.93,25.9608,89300.0
2006-01-11 11:30:00,42.22,42.29,42.19,42.29,174400.0,25.9669,26.01,25.9485,26.01,174400.0
2006-01-11 11:35:00,42.29,42.34,42.26,42.34,132200.0,26.01,26.0407,25.9915,26.0407,132200.0
2006-01-11 11:40:00,42.34,42.34,42.25,42.26,173600.0,26.0407,26.0407,25.9854,25.9915,173600.0
2006-01-11 11:45:00,42.26,42.26,42.21,42.23,97500.0,25.9915,25.9915,25.9608,25.9731,97500.0
2006-01-11 11:50:00,42.23,42.24,42.2,42.23,57200.0,25.9731,25.9792,25.9546,25.9731,57200.0
2006-01-11 11:55:00,42.23,42.28,42.22,42.28,130000.0,25.9731,26.0038,25.9669,26.0038,130000.0
2006-01-11 12:00:00,42.26,42.35,42.26,42.35,122700.0,25.9915,26.0469,25.9915,26.0469,122700.0
2006-01-11 12:05:00,42.35,42.39,42.32,42.33,128800.0,26.0469,26.0715,26.0284,26.0346,128800.0
2006-01-11 12:10:00,42.34,42.38,42.32,42.35,107800.0,26.0407,26.0653,26.0284,26.0469,107800.0
2006-01-11 12:15:00,42.37,42.38,42.3,42.31,62400.0,26.0592,26.0653,26.0161,26.0223,62400.0
2006-01-11 12:20:00,42.3,42.36,42.3,42.35,87000.0,26.0161,26.053,26.0161,26.0469,87000.0
2006-01-11 12:25:00,42.35,42.4,42.34,42.37,96400.0,26.0469,26.0776,26.0407,26.0592,96400.0
2006-01-11 12:30:00,42.37,42.4,42.36,42.37,91400.0,26.0592,26.0776,26.053,26.0592,91400.0
2006-01-11 12:35:00,42.38,42.4,42.35,42.4,34400.0,26.0653,26.0776,26.0469,26.0776,34400.0
2006-01-11 12:40:00,42.4,42.4,42.35,42.36,64800.0,26.0776,26.0776,26.0469,26.053,64800.0
2006-01-11 12:45:00,42.37,42.44,42.36,42.43,135900.0,26.0592,26.1022,26.053,26.0961,135900.0
2006-01-11 12:50:00,42.42,42.49,42.42,42.48,148300.0,26.0899,26.133,26.0899,26.1268,148300.0
2006-01-11 12:55:00,42.48,42.48,42.42,42.47,105100.0,26.1268,26.1268,26.0899,26.1207,105100.0
2006-01-11 13:00:00,42.47,42.5,42.41,42.42,208800.0,26.1207,26.1391,26.0838,26.0899,208800.0
2006-01-11 13:05:00,42.43,42.44,42.38,42.39,87200.0,26.0961,26.1022,26.0653,26.0715,87200.0
2006-01-11 13:10:00,42.42,42.46,42.37,42.38,147600.0,26.0899,26.1145,26.0592,26.0653,147600.0
2006-01-11 13:15:00,42.38,42.43,42.34,42.42,100300.0,26.0653,26.0961,26.0407,26.0899,100300.0
2006-01-11 13:20:00,42.43,42.57,42.43,42.53,178400.0,26.0961,26.1822,26.0961,26.1576,178400.0
2006-01-11 13:25:00,42.53,42.57,42.51,42.52,157800.0,26.1576,26.1822,26.1453,26.1514,157800.0
2006-01-11 13:30:00,42.53,42.55,42.46,42.46,77400.0,26.1576,26.1699,26.1145,26.1145,77400.0
2006-01-11 13:35:00,42.46,42.54,42.46,42.5,63300.0,26.1145,26.1638,26.1145,26.1391,63300.0
2006-01-11 13:40:00,42.5,42.53,42.45,42.46,60900.0,26.1391,26.1576,26.1084,26.1145,60900.0
2006-01-11 13:45:00,42.47,42.5,42.45,42.49,83600.0,26.1207,26.1391,26.1084,26.133,83600.0
2006-01-11 13:50:00,42.49,42.49,42.42,42.43,66600.0,26.133,26.133,26.0899,26.0961,66600.0
2006-01-11 13:55:00,42.42,42.52,42.42,42.52,101600.0,26.0899,26.1514,26.0899,26.1514,101600.0
2006-01-11 14:00:00,42.52,42.54,42.48,42.52,120600.0,26.1514,26.1638,26.1268,26.1514,120600.0
2006-01-11 14:05:00,42.52,42.55,42.5,42.54,77700.0,26.1514,26.1699,26.1391,26.1638,77700.0
2006-01-11 14:10:00,42.54,42.58,42.54,42.58,127800.0,26.1638,26.1884,26.1638,26.1884,127800.0
2006-01-11 14:15:00,42.58,42.58,42.52,42.54,87000.0,26.1884,26.1884,26.1514,26.1638,87000.0
2006-01-11 14:20:00,42.54,42.6,42.53,42.58,116200.0,26.1638,26.2007,26.1576,26.1884,116200.0
2006-01-11 14:25:00,42.59,42.6,42.5,42.52,151700.0,26.1945,26.2007,26.1391,26.1514,151700.0
2006-01-11 14:30:00,42.53,42.57,42.51,42.52,149300.0,26.1576,26.1822,26.1453,26.1514,149300.0
2006-01-11 14:35:00,42.53,42.64,42.53,42.63,121600.0,26.1576,26.2253,26.1576,26.2191,121600.0
2006-01-11 14:40:00,42.63,42.71,42.63,42.69,201900.0,26.2191,26.2683,26.2191,26.256,201900.0
2006-01-11 14:45:00,42.69,42.7,42.65,42.66,129300.0,26.256,26.2622,26.2314,26.2376,129300.0
2006-01-11 14:50:00,42.66,42.72,42.66,42.72,115600.0,26.2376,26.2745,26.2376,26.2745,115600.0
2006-01-11 14:55:00,42.72,42.77,42.72,42.76,178000.0,26.2745,26.3052,26.2745,26.2991,178000.0
2006-01-11 15:00:00,42.76,42.8,42.75,42.78,168100.0,26.2991,26.3237,26.2929,26.3114,168100.0
2006-01-11 15:05:00,42.79,42.8,42.75,42.78,146100.0,26.3175,26.3237,26.2929,26.3114,146100.0
2006-01-11 15:10:00,42.78,43.04,42.77,43.01,638300.0,26.3114,26.4713,26.3052,26.4528,638300.0
2006-01-11 15:15:00,43.01,43.05,42.85,42.86,337400.0,26.4528,26.4774,26.3544,26.3606,337400.0
2006-01-11 15:20:00,42.86,42.92,42.79,42.9,165800.0,26.3606,26.3975,26.3175,26.3852,165800.0
2006-01-11 15:25:00,42.91,43.0,42.87,42.99,218600.0,26.3913,26.4467,26.3667,26.4405,218600.0
2006-01-11 15:30:00,42.99,43.03,42.97,43.03,241300.0,26.4405,26.4651,26.4282,26.4651,241300.0
2006-01-11 15:35:00,43.03,43.2,43.02,43.02,528300.0,26.4651,26.5697,26.459,26.459,528300.0
2006-01-11 15:40:00,43.03,43.03,42.96,42.96,360500.0,26.4651,26.4651,26.4221,26.4221,360500.0
2006-01-11 15:45:00,42.97,43.0,42.84,42.84,260500.0,26.4282,26.4467,26.3483,26.3483,260500.0
2006-01-11 15:50:00,42.84,42.95,42.84,42.86,328200.0,26.3483,26.4159,26.3483,26.3606,328200.0
2006-01-11 15:55:00,42.86,42.91,42.85,42.9,466800.0,26.3606,26.3913,26.3544,26.3852,466800.0
2006-01-12 09:30:00,42.7,42.7,42.49,42.63,437700.0,26.2622,26.2622,26.133,26.2191,437700.0
2006-01-12 09:35:00,42.63,42.86,42.55,42.76,258200.0,26.2191,26.3606,26.1699,26.2991,258200.0
2006-01-12 09:40:00,42.75,42.82,42.74,42.76,203700.0,26.2929,26.336,26.2868,26.2991,203700.0
2006-01-12 09:45:00,42.77,42.81,42.71,42.78,174800.0,26.3052,26.3298,26.2683,26.3114,174800.0
2006-01-12 09:50:00,42.78,42.86,42.77,42.86,129600.0,26.3114,26.3606,26.3052,26.3606,129600.0
2006-01-12 09:55:00,42.85,42.95,42.83,42.85,151900.0,26.3544,26.4159,26.3421,26.3544,151900.0
2006-01-12 10:00:00,42.83,42.85,42.71,42.72,135100.0,26.3421,26.3544,26.2683,26.2745,135100.0
2006-01-12 10:05:00,42.73,42.79,42.73,42.77,147900.0,26.2806,26.3175,26.2806,26.3052,147900.0
2006-01-12 10:10:00,42.77,42.8,42.75,42.8,88600.0,26.3052,26.3237,26.2929,26.3237,88600.0
2006-01-12 10:15:00,42.8,42.82,42.74,42.74,138500.0,26.3237,26.336,26.2868,26.2868,138500.0
2006-01-12 10:20:00,42.74,42.77,42.71,42.77,104700.0,26.2868,26.3052,26.2683,26.3052,104700.0
2006-01-12 10:25:00,42.78,42.79,42.7,42.76,81100.0,26.3114,26.3175,26.2622,26.2991,81100.0
2006-01-12 10:30:00,42.75,42.77,42.71,42.71,109700.0,26.2929,26.3052,26.2683,26.2683,109700.0
2006-01-12 10:35:00,42.71,42.75,42.66,42.74,91000.0,26.2683,26.2929,26.2376,26.2868,91000.0
2006-01-12 10:40:00,42.74,42.75,42.72,42.74,65200.0,26.2868,26.2929,26.2745,26.2868,65200.0
2006-01-12 10:45:00,42.74,42.77,42.67,42.71,134800.0,26.2868,26.3052,26.2437,26.2683,134800.0
2006-01-12 10:50:00,42.72,42.75,42.69,42.7,54600.0,26.2745,26.2929,26.256,26.2622,54600.0
2006-01-12 10:55:00,42.7,42.74,42.63,42.63,64400.0,26.2622,26.2868,26.2191,26.2191,64400.0
2006-01-12 11:00:00,42.63,42.66,42.58,42.61,106000.0,26.2191,26.2376,26.1884,26.2068,106000.0
2006-01-12 11:05:00,42.61,42.7,42.6,42.61,93100.0,26.2068,26.2622,26.2007,26.2068,93100.0
2006-01-12 11:10:00,42.6,42.62,42.55,42.58,140800.0,26.2007,26.213,26.1699,26.1884,140800.0
2006-01-12 11:15:00,42.57,42.62,42.55,42.61,79200.0,26.1822,26.213,26.1699,26.2068,79200.0
2006-01-12 11:20:00,42.59,42.66,42.58,42.63,63400.0,26.1945,26.2376,26.1884,26.2191,63400.0
2006-01-12 11:25:00,42.63,42.64,42.54,42.54,93000.0,26.2191,26.2253,26.1638,26.1638,93000.0
2006-01-12 11:30:00,42.54,42.57,42.52,42.54,104700.0,26.1638,26.1822,26.1514,26.1638,104700.0
2006-01-12 11:35:00,42.54,42.56,42.52,42.55,64200.0,26.1638,26.1761,26.1514,26.1699,64200.0
2006-01-12 11:40:00,42.55,42.59,42.53,42.57,48300.0,26.1699,26.1945,26.1576,26.1822,48300.0
2006-01-12 11:45:00,42.56,42.62,42.56,42.6,100200.0,26.1761,26.213,26.1761,26.2007,100200.0
2006-01-12 11:50:00,42.59,42.6,42.54,42.55,104600.0,26.1945,26.2007,26.1638,26.1699,104600.0
2006-01-12 11:55:00,42.55,42.6,42.55,42.58,56100.0,26.1699,26.2007,26.1699,26.1884,56100.0
2006-01-12 12:00:00,42.58,42.58,42.53,42.57,55000.0,26.1884,26.1884,26.1576,26.1822,55000.0
2006-01-12 12:05:00,42.57,42.59,42.55,42.57,60400.0,26.1822,26.1945,26.1699,26.1822,60400.0
2006-01-12 12:10:00,42.57,42.6,42.56,42.6,85400.0,26.1822,26.2007,26.1761,26.2007,85400.0
2006-01-12 12:15:00,42.6,42.63,42.58,42.59,62800.0,26.2007,26.2191,26.1884,26.1945,62800.0
2006-01-12 12:20:00,42.58,42.64,42.58,42.64,62900.0,26.1884,26.2253,26.1884,26.2253,62900.0
2006-01-12 12:25:00,42.63,42.63,42.58,42.62,93100.0,26.2191,26.2191,26.1884,26.213,93100.0
2006-01-12 12:30:00,42.61,42.64,42.6,42.63,72500.0,26.2068,26.2253,26.2007,26.2191,72500.0
2006-01-12 12:35:00,42.64,42.65,42.6,42.63,49700.0,26.2253,26.2314,26.2007,26.2191,49700.0
2006-01-12 12:40:00,42.64,42.66,42.62,42.64,54400.0,26.2253,26.2376,26.213,26.2253,54400.0
2006-01-12 12:45:00,42.64,42.69,42.64,42.67,252100.0,26.2253,26.256,26.2253,26.2437,252100.0
2006-01-12 12:50:00,42.67,42.69,42.66,42.66,28400.0,26.2437,26.256,26.2376,26.2376,28400.0
2006-01-12 12:55:00,42.66,42.67,42.64,42.65,34800.0,26.2376,26.2437,26.2253,26.2314,34800.0
2006-01-12 13:00:00,42.65,42.69,42.64,42.67,60500.0,26.2314,26.256,26.2253,26.2437,60500.0
2006-01-12 13:05:00,42.66,42.68,42.64,42.64,38200.0,26.2376,26.2499,26.2253,26.2253,38200.0
2006-01-12 13:10:00,42.64,42.66,42.63,42.64,32200.0,26.2253,26.2376,26.2191,26.2253,32200.0
2006-01-12 13:15:00,42.64,42.72,42.64,42.72,62800.0,26.2253,26.2745,26.2253,26.2745,62800.0
2006-01-12 13:20:00,42.72,42.75,42.71,42.72,49000.0,26.2745,26.2929,26.2683,26.2745,49000.0
2006-01-12 13:25:00,42.71,42.74,42.69,42.74,47500.0,26.2683,26.2868,26.256,26.2868,47500.0
2006-01-12 13:30:00,42.75,42.75,42.68,42.68,47900.0,26.2929,26.2929,26.2499,26.2499,47900.0
2006-01-12 13:35:00,42.68,42.7,42.68,42.7,40500.0,26.2499,26.2622,26.2499,26.2622,40500.0
2006-01-12 13:40:00,42.7,42.72,42.68,42.71,38900.0,26.2622,26.2745,26.2499,26.2683,38900.0
2006-01-12 13:45:00,42.71,42.73,42.68,42.71,96400.0,26.2683,26.2806,26.2499,26.2683,96400.0
2006-01-12 13:50:00,42.72,42.73,42.63,42.65,94400.0,26.2745,26.2806,26.2191,26.2314,94400.0
2006-01-12 13:55:00,42.65,42.68,42.62,42.64,83500.0,26.2314,26.2499,26.213,26.2253,83500.0
2006-01-12 14:00:00,42.65,42.69,42.6,42.68,76700.0,26.2314,26.256,26.2007,26.2499,76700.0
2006-01-12 14:05:00,42.68,42.7,42.58,42.62,111100.0,26.2499,26.2622,26.1884,26.213,111100.0
2006-01-12 14:10:00,42.61,42.64,42.55,42.58,62800.0,26.2068,26.2253,26.1699,26.1884,62800.0
2006-01-12 14:15:00,42.58,42.65,42.57,42.63,73100.0,26.1884,26.2314,26.1822,26.2191,73100.0
2006-01-12 14:20:00,42.64,42.73,42.63,42.72,71600.0,26.2253,26.2806,26.2191,26.2745,71600.0
2006-01-12 14:25:00,42.73,42.74,42.7,42.71,61600.0,26.2806,26.2868,26.2622,26.2683,61600.0
2006-01-12 14:30:00,42.71,42.73,42.62,42.68,136900.0,26.2683,26.2806,26.213,26.2499,136900.0
2006-01-12 14:35:00,42.68,42.69,42.66,42.69,29000.0,26.2499,26.256,26.2376,26.256,29000.0
2006-01-12 14:40:00,42.68,42.72,42.68,42.69,66700.0,26.2499,26.2745,26.2499,26.256,66700.0
2006-01-12 14:45:00,42.7,42.7,42.61,42.62,86300.0,26.2622,26.2622,26.2068,26.213,86300.0
2006-01-12 14:50:00,42.64,42.67,42.62,42.64,83200.0,26.2253,26.2437,26.213,26.2253,83200.0
2006-01-12 14:55:00,42.63,42.67,42.6,42.65,93000.0,26.2191,26.2437,26.2007,26.2314,93000.0
2006-01-12 15:00:00,42.66,42.67,42.62,42.66,111500.0,26.2376,26.2437,26.213,26.2376,111500.0
2006-01-12 15:05:00,42.66,42.7,42.63,42.63,60900.0,26.2376,26.2622,26.2191,26.2191,60900.0
2006-01-12 15:10:00,42.63,42.65,42.62,42.63,59600.0,26.2191,26.2314,26.213,26.2191,59600.0
2006-01-12 15:15:00,42.64,42.69,42.62,42.68,87600.0,26.2253,26.256,26.213,26.2499,87600.0
2006-01-12 15:20:00,42.69,42.69,42.65,42.66,127400.0,26.256,26.256,26.2314,26.2376,127400.0
2006-01-12 15:25:00,42.66,42.67,42.64,42.65,117900.0,26.2376,26.2437,26.2253,26.2314,117900.0
2006-01-12 15:30:00,42.65,42.67,42.63,42.64,90100.0,26.2314,26.2437,26.2191,26.2253,90100.0
2006-01-12 15:35:00,42.64,42.69,42.63,42.66,123100.0,26.2253,26.256,26.2191,26.2376,123100.0
2006-01-12 15:40:00,42.66,42.66,42.58,42.58,158700.0,26.2376,26.2376,26.1884,26.1884,158700.0
2006-01-12 15:45:00,42.58,42.61,42.55,42.6,121100.0,26.1884,26.2068,26.1699,26.2007,121100.0
2006-01-12 15:50:00,42.6,42.6,42.52,42.56,196100.0,26.2007,26.2007,26.1514,26.1761,196100.0
2006-01-12 15:55:00,42.56,42.59,42.54,42.56,246600.0,26.1761,26.1945,26.1638,26.1761,246600.0
2006-01-13 09:30:00,41.91,42.36,41.91,42.3,433600.0,25.7763,26.053,25.7763,26.0161,433600.0
2006-01-13 09:35:00,42.3,42.42,42.27,42.37,153100.0,26.0161,26.0899,25.9977,26.0592,153100.0
2006-01-13 09:40:00,42.37,42.5,42.37,42.48,167600.0,26.0592,26.1391,26.0592,26.1268,167600.0
2006-01-13 09:45:00,42.48,42.52,42.43,42.51,184900.0,26.1268,26.1514,26.0961,26.1453,184900.0
2006-01-13 09:50:00,42.5,42.52,42.45,42.49,102200.0,26.1391,26.1514,26.1084,26.133,102200.0
2006-01-13 09:55:00,42.5,42.59,42.49,42.53,138100.0,26.1391,26.1945,26.133,26.1576,138100.0
2006-01-13 10:00:00,42.56,42.56,42.41,42.53,146000.0,26.1761,26.1761,26.0838,26.1576,146000.0
2006-01-13 10:05:00,42.52,42.56,42.5,42.53,350200.0,26.1514,26.1761,26.1391,26.1576,350200.0
2006-01-13 10:10:00,42.53,42.54,42.41,42.42,100600.0,26.1576,26.1638,26.0838,26.0899,100600.0
2006-01-13 10:15:00,42.43,42.45,42.36,42.4,108900.0,26.0961,26.1084,26.053,26.0776,108900.0
2006-01-13 10:20:00,42.4,42.41,42.28,42.32,171600.0,26.0776,26.0838,26.0038,26.0284,171600.0
2006-01-13 10:25:00,42.31,42.32,42.25,42.27,106100.0,26.0223,26.0284,25.9854,25.9977,106100.0
2006-01-13 10:30:00,42.26,42.27,42.2,42.24,128000.0,25.9915,25.9977,25.9546,25.9792,128000.0
2006-01-13 10:35:00,42.23,42.24,42.17,42.2,152600.0,25.9731,25.9792,25.9362,25.9546,152600.0
2006-01-13 10:40:00,42.21,42.21,42.12,42.13,82300.0,25.9608,25.9608,25.9054,25.9116,82300.0
2006-01-13 10:45:00,42.12,42.13,42.06,42.1,133200.0,25.9054,25.9116,25.8685,25.8931,133200.0
2006-01-13 10:50:00,42.11,42.11,42.01,42.05,145500.0,25.8993,25.8993,25.8378,25.8624,145500.0
2006-01-13 10:55:00,42.05,42.16,42.04,42.12,139400.0,25.8624,25.93,25.8562,25.9054,139400.0
2006-01-13 11:00:00,42.12,42.13,42.07,42.08,74800.0,25.9054,25.9116,25.8747,25.8808,74800.0
2006-01-13 11:05:00,42.07,42.15,42.05,42.05,70200.0,25.8747,25.9239,25.8624,25.8624,70200.0
2006-01-13 11:10:00,42.06,42.13,42.05,42.08,82900.0,25.8685,25.9116,25.8624,25.8808,82900.0
2006-01-13 11:15:00,42.08,42.11,42.06,42.07,52200.0,25.8808,25.8993,25.8685,25.8747,52200.0
2006-01-13 11:20:00,42.07,42.11,42.04,42.07,132100.0,25.8747,25.8993,25.8562,25.8747,132100.0
2006-01-13 11:25:00,42.05,42.07,42.03,42.05,41200.0,25.8624,25.8747,25.8501,25.8624,41200.0
2006-01-13 11:30:00,42.06,42.09,41.99,42.03,231000.0,25.8685,25.887,25.8255,25.8501,231000.0
2006-01-13 11:35:00,42.04,42.06,42.02,42.04,75000.0,25.8562,25.8685,25.8439,25.8562,75000.0
2006-01-13 11:40:00,42.04,42.08,42.03,42.08,77400.0,25.8562,25.8808,25.8501,25.8808,77400.0
2006-01-13 11:45:00,42.08,42.09,42.06,42.06,54700.0,25.8808,25.887,25.8685,25.8685,54700.0
2006-01-13 11:50:00,42.06,42.07,42.03,42.03,102700.0,25.8685,25.8747,25.8501,25.8501,102700.0
2006-01-13 11:55:00,42.03,42.05,42.02,42.03,47300.0,25.8501,25.8624,25.8439,25.8501,47300.0
2006-01-13 12:00:00,42.03,42.05,41.97,41.98,140100.0,25.8501,25.8624,25.8132,25.8193,140100.0
2006-01-13 12:05:00,41.99,42.01,41.97,41.99,157000.0,25.8255,25.8378,25.8132,25.8255,157000.0
2006-01-13 12:10:00,41.99,42.04,41.99,41.99,71700.0,25.8255,25.8562,25.8255,25.8255,71700.0
2006-01-13 12:15:00,41.99,42.03,41.98,41.98,56800.0,25.8255,25.8501,25.8193,25.8193,56800.0
2006-01-13 12:20:00,41.98,42.0,41.95,41.97,94900.0,25.8193,25.8316,25.8009,25.8132,94900.0
2006-01-13 12:25:00,41.98,42.01,41.97,42.01,48300.0,25.8193,25.8378,25.8132,25.8378,48300.0
2006-01-13 12:30:00,42.0,42.01,41.96,41.98,41900.0,25.8316,25.8378,25.807,25.8193,41900.0
2006-01-13 12:35:00,41.99,41.99,41.92,41.94,95200.0,25.8255,25.8255,25.7824,25.7947,95200.0
2006-01-13 12:40:00,41.95,41.95,41.81,41.81,96300.0,25.8009,25.8009,25.7148,25.7148,96300.0
2006-01-13 12:45:00,41.8,41.8,41.55,41.55,205000.0,25.7086,25.7086,25.5549,25.5549,205000.0
2006-01-13 12:50:00,41.56,41.7,41.48,41.69,260700.0,25.561,25.6471,25.5118,25.641,260700.0
2006-01-13 12:55:00,41.7,41.73,41.55,41.62,137000.0,25.6471,25.6656,25.5549,25.5979,137000.0
2006-01-13 13:00:00,41.61,41.68,41.61,41.68,102200.0,25.5918,25.6348,25.5918,25.6348,102200.0
2006-01-13 13:05:00,41.67,41.73,41.67,41.7,49000.0,25.6287,25.6656,25.6287,25.6471,49000.0
2006-01-13 13:10:00,41.69,41.69,41.6,41.64,83000.0,25.641,25.641,25.5856,25.6102,83000.0
2006-01-13 13:15:00,41.63,41.67,41.62,41.63,54100.0,25.6041,25.6287,25.5979,25.6041,54100.0
2006-01-13 13:20:00,41.63,41.66,41.59,41.63,55000.0,25.6041,25.6225,25.5795,25.6041,55000.0
2006-01-13 13:25:00,41.63,41.8,41.62,41.78,60300.0,25.6041,25.7086,25.5979,25.6963,60300.0
2006-01-13 13:30:00,41.78,41.83,41.75,41.79,73000.0,25.6963,25.7271,25.6779,25.7025,73000.0
2006-01-13 13:35:00,41.8,41.83,41.65,41.67,104600.0,25.7086,25.7271,25.6164,25.6287,104600.0
2006-01-13 13:40:00,41.69,41.73,41.67,41.7,47100.0,25.641,25.6656,25.6287,25.6471,47100.0
2006-01-13 13:45:00,41.69,41.71,41.66,41.7,42600.0,25.641,25.6533,25.6225,25.6471,42600.0
2006-01-13 13:50:00,41.71,41.77,41.7,41.75,44300.0,25.6533,25.6902,25.6471,25.6779,44300.0
2006-01-13 13:55:00,41.75,41.79,41.73,41.75,75700.0,25.6779,25.7025,25.6656,25.6779,75700.0
2006-01-13 14:00:00,41.74,41.77,41.71,41.74,38000.0,25.6717,25.6902,25.6533,25.6717,38000.0
2006-01-13 14:05:00,41.75,41.75,41.71,41.74,27400.0,25.6779,25.6779,25.6533,25.6717,27400.0
2006-01-13 14:10:00,41.74,41.75,41.68,41.72,79600.0,25.6717,25.6779,25.6348,25.6594,79600.0
2006-01-13 14:15:00,41.72,41.77,41.7,41.74,95500.0,25.6594,25.6902,25.6471,25.6717,95500.0
2006-01-13 14:20:00,41.74,41.78,41.73,41.77,60200.0,25.6717,25.6963,25.6656,25.6902,60200.0
2006-01-13 14:25:00,41.76,41.77,41.73,41.74,53800.0,25.684,25.6902,25.6656,25.6717,53800.0
2006-01-13 14:30:00,41.74,41.75,41.68,41.68,66400.0,25.6717,25.6779,25.6348,25.6348,66400.0
2006-01-13 14:35:00,41.68,41.75,41.68,41.75,75700.0,25.6348,25.6779,25.6348,25.6779,75700.0
2006-01-13 14:40:00,41.75,41.78,41.71,41.73,113400.0,25.6779,25.6963,25.6533,25.6656,113400.0
2006-01-13 14:45:00,41.74,41.75,41.69,41.73,70400.0,25.6717,25.6779,25.641,25.6656,70400.0
2006-01-13 14:50:00,41.72,41.79,41.71,41.77,46500.0,25.6594,25.7025,25.6533,25.6902,46500.0
2006-01-13 14:55:00,41.78,41.78,41.74,41.75,64700.0,25.6963,25.6963,25.6717,25.6779,64700.0
2006-01-13 15:00:00,41.75,41.78,41.73,41.73,39800.0,25.6779,25.6963,25.6656,25.6656,39800.0
2006-01-13 15:05:00,41.73,41.73,41.71,41.72,50400.0,25.6656,25.6656,25.6533,25.6594,50400.0
2006-01-13 15:10:00,41.73,41.75,41.71,41.72,68700.0,25.6656,25.6779,25.6533,25.6594,68700.0
2006-01-13 15:15:00,41.72,41.74,41.71,41.73,76200.0,25.6594,25.6717,25.6533,25.6656,76200.0
2006-01-13 15:20:00,41.72,41.75,41.71,41.75,72500.0,25.6594,25.6779,25.6533,25.6779,72500.0
2006-01-13 15:25:00,41.75,41.8,41.73,41.74,124100.0,25.6779,25.7086,25.6656,25.6717,124100.0
2006-01-13 15:30:00,41.75,41.79,41.72,41.78,66200.0,25.6779,25.7025,25.6594,25.6963,66200.0
2006-01-13 15:35:00,41.79,41.92,41.78,41.88,133800.0,25.7025,25.7824,25.6963,25.7578,133800.0
2006-01-13 15:40:00,41.89,41.95,41.88,41.94,128800.0,25.764,25.8009,25.7578,25.7947,128800.0
2006-01-13 15:45:00,41.92,41.98,41.89,41.96,140700.0,25.7824,25.8193,25.764,25.807,140700.0
2006-01-13 15:50:00,41.96,41.97,41.92,41.95,165700.0,25.807,25.8132,25.7824,25.8009,165700.0
2006-01-13 15:55:00,41.97,41.99,41.88,41.9,245900.0,25.8132,25.8255,25.7578,25.7701,245900.0
2006-01-17 09:30:00,41.5,41.7,41.5,41.7,404200.0,25.5241,25.6471,25.5241,25.6471,404200.0
2006-01-17 09:35:00,41.69,41.79,41.65,41.78,144100.0,25.641,25.7025,25.6164,25.6963,144100.0
2006-01-17 09:40:00,41.78,41.85,41.7,41.83,182100.0,25.6963,25.7394,25.6471,25.7271,182100.0
2006-01-17 09:45:00,41.83,41.88,41.8,41.85,143900.0,25.7271,25.7578,25.7086,25.7394,143900.0
2006-01-17 09:50:00,41.86,41.86,41.76,41.77,144900.0,25.7455,25.7455,25.684,25.6902,144900.0
2006-01-17 09:55:00,41.77,41.78,41.68,41.73,123900.0,25.6902,25.6963,25.6348,25.6656,123900.0
2006-01-17 10:00:00,41.74,41.75,41.7,41.71,87400.0,25.6717,25.6779,25.6471,25.6533,87400.0
2006-01-17 10:05:00,41.71,41.73,41.7,41.71,44700.0,25.6533,25.6656,25.6471,25.6533,44700.0
2006-01-17 10:10:00,41.71,41.76,41.7,41.72,38600.0,25.6533,25.684,25.6471,25.6594,38600.0
2006-01-17 10:15:00,41.71,41.71,41.61,41.64,88900.0,25.6533,25.6533,25.5918,25.6102,88900.0
2006-01-17 10:20:00,41.63,41.67,41.58,41.62,107800.0,25.6041,25.6287,25.5733,25.5979,107800.0
2006-01-17 10:25:00,41.63,41.73,41.63,41.64,50300.0,25.6041,25.6656,25.6041,25.6102,50300.0
2006-01-17 10:30:00,41.65,41.68,41.61,41.64,88700.0,25.6164,25.6348,25.5918,25.6102,88700.0
2006-01-17 10:35:00,41.64,41.64,41.6,41.61,72800.0,25.6102,25.6102,25.5856,25.5918,72800.0
2006-01-17 10:40:00,41.6,41.63,41.55,41.59,151600.0,25.5856,25.6041,25.5549,25.5795,151600.0
2006-01-17 10:45:00,41.6,41.6,41.55,41.6,42700.0,25.5856,25.5856,25.5549,25.5856,42700.0
2006-01-17 10:50:00,41.6,41.63,41.58,41.59,44200.0,25.5856,25.6041,25.5733,25.5795,44200.0
2006-01-17 10:55:00,41.59,41.64,41.57,41.64,75700.0,25.5795,25.6102,25.5672,25.6102,75700.0
2006-01-17 11:00:00,41.64,41.66,41.61,41.63,50200.0,25.6102,25.6225,25.5918,25.6041,50200.0
2006-01-17 11:05:00,41.63,41.67,41.62,41.66,54500.0,25.6041,25.6287,25.5979,25.6225,54500.0
2006-01-17 11:10:00,41.67,41.68,41.66,41.66,44000.0,25.6287,25.6348,25.6225,25.6225,44000.0
2006-01-17 11:15:00,41.66,41.7,41.65,41.69,37500.0,25.6225,25.6471,25.6164,25.641,37500.0
2006-01-17 11:20:00,41.69,41.7,41.63,41.64,39500.0,25.641,25.6471,25.6041,25.6102,39500.0
2006-01-17 11:25:00,41.64,41.68,41.62,41.67,39000.0,25.6102,25.6348,25.5979,25.6287,39000.0
2006-01-17 11:30:00,41.66,41.71,41.62,41.64,59100.0,25.6225,25.6533,25.5979,25.6102,59100.0
2006-01-17 11:35:00,41.65,41.71,41.61,41.71,70300.0,25.6164,25.6533,25.5918,25.6533,70300.0
2006-01-17 11:40:00,41.69,41.7,41.67,41.7,19700.0,25.641,25.6471,25.6287,25.6471,19700.0
2006-01-17 11:45:00,41.71,41.74,41.67,41.67,37500.0,25.6533,25.6717,25.6287,25.6287,37500.0
2006-01-17 11:50:00,41.67,41.73,41.66,41.72,45700.0,25.6287,25.6656,25.6225,25.6594,45700.0
2006-01-17 11:55:00,41.71,41.72,41.68,41.71,31200.0,25.6533,25.6594,25.6348,25.6533,31200.0
2006-01-17 12:00:00,41.71,41.72,41.65,41.65,70500.0,25.6533,25.6594,25.6164,25.6164,70500.0
2006-01-17 12:05:00,41.65,41.68,41.65,41.66,52300.0,25.6164,25.6348,25.6164,25.6225,52300.0
2006-01-17 12:10:00,41.66,41.68,41.6,41.6,64200.0,25.6225,25.6348,25.5856,25.5856,64200.0
2006-01-17 12:15:00,41.6,41.6,41.53,41.53,96400.0,25.5856,25.5856,25.5426,25.5426,96400.0
2006-01-17 12:20:00,41.53,41.59,41.51,41.58,80100.0,25.5426,25.5795,25.5303,25.5733,80100.0
2006-01-17 12:25:00,41.58,41.59,41.51,41.51,65100.0,25.5733,25.5795,25.5303,25.5303,65100.0
2006-01-17 12:30:00,41.51,41.54,41.5,41.51,83700.0,25.5303,25.5487,25.5241,25.5303,83700.0
2006-01-17 12:35:00,41.5,41.52,41.49,41.52,42800.0,25.5241,25.5364,25.518,25.5364,42800.0
2006-01-17 12:40:00,41.51,41.54,41.49,41.51,26400.0,25.5303,25.5487,25.518,25.5303,26400.0
2006-01-17 12:45:00,41.5,41.53,41.5,41.5,45100.0,25.5241,25.5426,25.5241,25.5241,45100.0
2006-01-17 12:50:00,41.5,41.54,41.5,41.52,38700.0,25.5241,25.5487,25.5241,25.5364,38700.0
2006-01-17 12:55:00,41.51,41.53,41.49,41.49,38200.0,25.5303,25.5426,25.518,25.518,38200.0
2006-01-17 13:00:00,41.49,41.49,41.41,41.41,119800.0,25.518,25.518,25.4688,25.4688,119800.0
2006-01-17 13:05:00,41.41,41.43,41.4,41.4,49200.0,25.4688,25.4811,25.4626,25.4626,49200.0
2006-01-17 13:10:00,41.41,41.42,41.38,41.38,39100.0,25.4688,25.4749,25.4503,25.4503,39100.0
2006-01-17 13:15:00,41.39,41.39,41.36,41.37,27500.0,25.4565,25.4565,25.438,25.4442,27500.0
2006-01-17 13:20:00,41.36,41.42,41.36,41.4,67000.0,25.438,25.4749,25.438,25.4626,67000.0
2006-01-17 13:25:00,41.4,41.45,41.4,41.45,27600.0,25.4626,25.4934,25.4626,25.4934,27600.0
2006-01-17 13:30:00,41.47,41.5,41.46,41.46,30200.0,25.5057,25.5241,25.4995,25.4995,30200.0
2006-01-17 13:35:00,41.47,41.5,41.47,41.49,26900.0,25.5057,25.5241,25.5057,25.518,26900.0
2006-01-17 13:40:00,41.49,41.49,41.46,41.47,36500.0,25.518,25.518,25.4995,25.5057,36500.0
2006-01-17 13:45:00,41.47,41.47,41.41,41.43,75900.0,25.5057,25.5057,25.4688,25.4811,75900.0
2006-01-17 13:50:00,41.42,41.48,41.42,41.46,52300.0,25.4749,25.5118,25.4749,25.4995,52300.0
2006-01-17 13:55:00,41.47,41.6,41.47,41.51,101800.0,25.5057,25.5856,25.5057,25.5303,101800.0
2006-01-17 14:00:00,41.52,41.64,41.52,41.57,103600.0,25.5364,25.6102,25.5364,25.5672,103600.0
2006-01-17 14:05:00,41.58,41.63,41.55,41.62,92600.0,25.5733,25.6041,25.5549,25.5979,92600.0
2006-01-17 14:10:00,41.63,41.91,41.6,41.67,114500.0,25.6041,25.7763,25.5856,25.6287,114500.0
2006-01-17 14:15:00,41.66,41.67,41.62,41.64,57200.0,25.6225,25.6287,25.5979,25.6102,57200.0
2006-01-17 14:20:00,41.64,41.65,41.6,41.64,61000.0,25.6102,25.6164,25.5856,25.6102,61000.0
2006-01-17 14:25:00,41.63,41.67,41.63,41.64,48700.0,25.6041,25.6287,25.6041,25.6102,48700.0
2006-01-17 14:30:00,41.64,41.68,41.63,41.68,37800.0,25.6102,25.6348,25.6041,25.6348,37800.0
2006-01-17 14:35:00,41.68,41.73,41.66,41.72,54300.0,25.6348,25.6656,25.6225,25.6594,54300.0
2006-01-17 14:40:00,41.72,41.73,41.69,41.72,47700.0,25.6594,25.6656,25.641,25.6594,47700.0
2006-01-17 14:45:00,41.71,41.75,41.71,41.74,52500.0,25.6533,25.6779,25.6533,25.6717,52500.0
2006-01-17 14:50:00,41.73,41.8,41.7,41.77,49600.0,25.6656,25.7086,25.6471,25.6902,49600.0
2006-01-17 14:55:00,41.78,41.84,41.75,41.83,82700.0,25.6963,25.7332,25.6779,25.7271,82700.0
2006-01-17 15:00:00,41.83,41.88,41.78,41.78,66700.0,25.7271,25.7578,25.6963,25.6963,66700.0
2006-01-17 15:05:00,41.78,41.79,41.75,41.78,106100.0,25.6963,25.7025,25.6779,25.6963,106100.0
2006-01-17 15:10:00,41.79,41.82,41.73,41.78,102800.0,25.7025,25.7209,25.6656,25.6963,102800.0
2006-01-17 15:15:00,41.79,41.8,41.74,41.75,74600.0,25.7025,25.7086,25.6717,25.6779,74600.0
2006-01-17 15:20:00,41.74,41.75,41.67,41.68,88300.0,25.6717,25.6779,25.6287,25.6348,88300.0
2006-01-17 15:25:00,41.68,41.76,41.65,41.65,56000.0,25.6348,25.684,25.6164,25.6164,56000.0
2006-01-17 15:30:00,41.65,41.66,41.61,41.65,77100.0,25.6164,25.6225,25.5918,25.6164,77100.0
2006-01-17 15:35:00,41.65,41.66,41.6,41.61,59000.0,25.6164,25.6225,25.5856,25.5918,59000.0
2006-01-17 15:40:00,41.61,41.62,41.5,41.51,143300.0,25.5918,25.5979,25.5241,25.5303,143300.0
2006-01-17 15:45:00,41.51,41.54,41.45,41.53,195000.0,25.5303,25.5487,25.4934,25.5426,195000.0
2006-01-17 15:50:00,41.54,41.65,41.53,41.6,132000.0,25.5487,25.6164,25.5426,25.5856,132000.0
2006-01-17 15:55:00,41.59,41.61,41.57,41.58,114200.0,25.5795,25.5918,25.5672,25.5733,114200.0
2006-01-18 09:30:00,41.57,41.6,41.38,41.4,371900.0,25.5672,25.5856,25.4503,25.4626,371900.0
2006-01-18 09:35:00,41.39,41.57,41.38,41.51,75800.0,25.4565,25.5672,25.4503,25.5303,75800.0
2006-01-18 09:40:00,41.51,41.74,41.49,41.6,97600.0,25.5303,25.6717,25.518,25.5856,97600.0
2006-01-18 09:45:00,41.6,41.89,41.6,41.78,163200.0,25.5856,25.764,25.5856,25.6963,163200.0
2006-01-18 09:50:00,41.77,41.83,41.67,41.69,114300.0,25.6902,25.7271,25.6287,25.641,114300.0
2006-01-18 09:55:00,41.69,41.75,41.65,41.71,69900.0,25.641,25.6779,25.6164,25.6533,69900.0
2006-01-18 10:00:00,41.71,41.73,41.65,41.7,54800.0,25.6533,25.6656,25.6164,25.6471,54800.0
2006-01-18 10:05:00,41.7,41.74,41.66,41.71,95900.0,25.6471,25.6717,25.6225,25.6533,95900.0
2006-01-18 10:10:00,41.72,41.79,41.7,41.77,112400.0,25.6594,25.7025,25.6471,25.6902,112400.0
2006-01-18 10:15:00,41.77,41.9,41.75,41.87,101300.0,25.6902,25.7701,25.6779,25.7517,101300.0
2006-01-18 10:20:00,41.88,42.02,41.87,42.0,228500.0,25.7578,25.8439,25.7517,25.8316,228500.0
2006-01-18 10:25:00,42.01,42.11,41.96,41.98,181200.0,25.8378,25.8993,25.807,25.8193,181200.0
2006-01-18 10:30:00,41.99,42.0,41.92,41.93,115500.0,25.8255,25.8316,25.7824,25.7886,115500.0
2006-01-18 10:35:00,41.93,41.94,41.87,41.88,100000.0,25.7886,25.7947,25.7517,25.7578,100000.0
2006-01-18 10:40:00,41.87,41.88,41.83,41.87,51900.0,25.7517,25.7578,25.7271,25.7517,51900.0
2006-01-18 10:45:00,41.87,41.92,41.8,41.82,66400.0,25.7517,25.7824,25.7086,25.7209,66400.0
2006-01-18 10:50:00,41.8,41.89,41.8,41.89,80400.0,25.7086,25.764,25.7086,25.764,80400.0
2006-01-18 10:55:00,41.88,41.9,41.84,41.85,90600.0,25.7578,25.7701,25.7332,25.7394,90600.0
2006-01-18 11:00:00,41.84,41.88,41.82,41.84,55100.0,25.7332,25.7578,25.7209,25.7332,55100.0
2006-01-18 11:05:00,41.84,41.91,41.83,41.89,42100.0,25.7332,25.7763,25.7271,25.764,42100.0
2006-01-18 11:10:00,41.89,41.92,41.87,41.91,76700.0,25.764,25.7824,25.7517,25.7763,76700.0
2006-01-18 11:15:00,41.91,41.91,41.87,41.91,53300.0,25.7763,25.7763,25.7517,25.7763,53300.0
2006-01-18 11:20:00,41.89,42.02,41.88,41.97,109600.0,25.764,25.8439,25.7578,25.8132,109600.0
2006-01-18 11:25:00,41.98,41.98,41.81,41.85,78200.0,25.8193,25.8193,25.7148,25.7394,78200.0
2006-01-18 11:30:00,41.83,41.85,41.8,41.81,133400.0,25.7271,25.7394,25.7086,25.7148,133400.0
2006-01-18 11:35:00,41.81,41.9,41.79,41.85,59200.0,25.7148,25.7701,25.7025,25.7394,59200.0
2006-01-18 11:40:00,41.85,41.85,41.81,41.84,73100.0,25.7394,25.7394,25.7148,25.7332,73100.0
2006-01-18 11:45:00,41.87,41.92,41.8,41.89,139100.0,25.7517,25.7824,25.7086,25.764,139100.0
2006-01-18 11:50:00,41.89,41.89,41.81,41.83,52600.0,25.764,25.764,25.7148,25.7271,52600.0
2006-01-18 11:55:00,41.85,41.89,41.82,41.87,105900.0,25.7394,25.764,25.7209,25.7517,105900.0
2006-01-18 12:00:00,41.86,41.88,41.83,41.84,28200.0,25.7455,25.7578,25.7271,25.7332,28200.0
2006-01-18 12:05:00,41.84,41.89,41.8,41.81,136100.0,25.7332,25.764,25.7086,25.7148,136100.0
2006-01-18 12:10:00,41.83,41.83,41.74,41.75,127800.0,25.7271,25.7271,25.6717,25.6779,127800.0
2006-01-18 12:15:00,41.75,41.83,41.72,41.82,97600.0,25.6779,25.7271,25.6594,25.7209,97600.0
2006-01-18 12:20:00,41.83,41.85,41.76,41.76,80400.0,25.7271,25.7394,25.684,25.684,80400.0
2006-01-18 12:25:00,41.76,41.78,41.74,41.75,56500.0,25.684,25.6963,25.6717,25.6779,56500.0
2006-01-18 12:30:00,41.74,41.81,41.72,41.8,67500.0,25.6717,25.7148,25.6594,25.7086,67500.0
2006-01-18 12:35:00,41.78,41.8,41.75,41.78,45200.0,25.6963,25.7086,25.6779,25.6963,45200.0
2006-01-18 12:40:00,41.78,41.86,41.77,41.86,24900.0,25.6963,25.7455,25.6902,25.7455,24900.0
2006-01-18 12:45:00,41.85,41.85,41.8,41.81,32200.0,25.7394,25.7394,25.7086,25.7148,32200.0
2006-01-18 12:50:00,41.82,41.84,41.78,41.79,51300.0,25.7209,25.7332,25.6963,25.7025,51300.0
2006-01-18 12:55:00,41.79,41.79,41.74,41.75,64900.0,25.7025,25.7025,25.6717,25.6779,64900.0
2006-01-18 13:00:00,41.75,41.8,41.74,41.74,49200.0,25.6779,25.7086,25.6717,25.6717,49200.0
2006-01-18 13:05:00,41.74,41.75,41.7,41.72,54600.0,25.6717,25.6779,25.6471,25.6594,54600.0
2006-01-18 13:10:00,41.71,41.72,41.67,41.72,33400.0,25.6533,25.6594,25.6287,25.6594,33400.0
2006-01-18 13:15:00,41.72,41.76,41.71,41.72,35100.0,25.6594,25.684,25.6533,25.6594,35100.0
2006-01-18 13:20:00,41.71,41.72,41.67,41.67,53400.0,25.6533,25.6594,25.6287,25.6287,53400.0
2006-01-18 13:25:00,41.66,41.73,41.65,41.67,50100.0,25.6225,25.6656,25.6164,25.6287,50100.0
2006-01-18 13:30:00,41.66,41.69,41.62,41.65,62800.0,25.6225,25.641,25.5979,25.6164,62800.0
2006-01-18 13:35:00,41.63,41.66,41.63,41.65,82600.0,25.6041,25.6225,25.6041,25.6164,82600.0
2006-01-18 13:40:00,41.65,41.7,41.64,41.7,36300.0,25.6164,25.6471,25.6102,25.6471,36300.0
2006-01-18 13:45:00,41.71,41.74,41.71,41.74,25100.0,25.6533,25.6717,25.6533,25.6717,25100.0
2006-01-18 13:50:00,41.72,41.75,41.71,41.74,54400.0,25.6594,25.6779,25.6533,25.6717,54400.0
2006-01-18 13:55:00,41.72,41.73,41.7,41.7,23900.0,25.6594,25.6656,25.6471,25.6471,23900.0
2006-01-18 14:00:00,41.7,41.83,41.7,41.83,52500.0,25.6471,25.7271,25.6471,25.7271,52500.0
2006-01-18 14:05:00,41.84,41.87,41.79,41.84,39400.0,25.7332,25.7517,25.7025,25.7332,39400.0
2006-01-18 14:10:00,41.83,41.92,41.83,41.89,136100.0,25.7271,25.7824,25.7271,25.764,136100.0
2006-01-18 14:15:00,41.88,41.99,41.88,41.98,93700.0,25.7578,25.8255,25.7578,25.8193,93700.0
2006-01-18 14:20:00,41.98,42.0,41.93,41.96,95400.0,25.8193,25.8316,25.7886,25.807,95400.0
2006-01-18 14:25:00,41.96,42.02,41.95,41.96,97300.0,25.807,25.8439,25.8009,25.807,97300.0
2006-01-18 14:30:00,41.96,42.02,41.96,41.98,180200.0,25.807,25.8439,25.807,25.8193,180200.0
2006-01-18 14:35:00,41.98,41.98,41.95,41.95,103200.0,25.8193,25.8193,25.8009,25.8009,103200.0
2006-01-18 14:40:00,41.95,41.95,41.85,41.85,74400.0,25.8009,25.8009,25.7394,25.7394,74400.0
2006-01-18 14:45:00,41.84,41.86,41.82,41.86,101200.0,25.7332,25.7455,25.7209,25.7455,101200.0
2006-01-18 14:50:00,41.86,41.86,41.79,41.84,124900.0,25.7455,25.7455,25.7025,25.7332,124900.0
2006-01-18 14:55:00,41.83,41.84,41.79,41.83,47200.0,25.7271,25.7332,25.7025,25.7271,47200.0
2006-01-18 15:00:00,41.84,41.85,41.77,41.79,102900.0,25.7332,25.7394,25.6902,25.7025,102900.0
2006-01-18 15:05:00,41.79,41.84,41.77,41.83,55100.0,25.7025,25.7332,25.6902,25.7271,55100.0
2006-01-18 15:10:00,41.84,41.85,41.8,41.84,71600.0,25.7332,25.7394,25.7086,25.7332,71600.0
2006-01-18 15:15:00,41.85,41.88,41.78,41.83,48500.0,25.7394,25.7578,25.6963,25.7271,48500.0
2006-01-18 15:20:00,41.83,41.85,41.81,41.81,55700.0,25.7271,25.7394,25.7148,25.7148,55700.0
2006-01-18 15:25:00,41.8,41.86,41.77,41.84,62800.0,25.7086,25.7455,25.6902,25.7332,62800.0
2006-01-18 15:30:00,41.83,41.86,41.77,41.78,76100.0,25.7271,25.7455,25.6902,25.6963,76100.0
2006-01-18 15:35:00,41.78,41.9,41.78,41.9,176800.0,25.6963,25.7701,25.6963,25.7701,176800.0
2006-01-18 15:40:00,41.9,41.95,41.88,41.94,177700.0,25.7701,25.8009,25.7578,25.7947,177700.0
2006-01-18 15:45:00,41.92,41.98,41.9,41.91,135700.0,25.7824,25.8193,25.7701,25.7763,135700.0
2006-01-18 15:50:00,41.92,41.92,41.83,41.88,117200.0,25.7824,25.7824,25.7271,25.7578,117200.0
2006-01-18 15:55:00,41.89,41.91,41.86,41.88,142900.0,25.764,25.7763,25.7455,25.7578,142900.0
2006-01-19 09:30:00,41.3,41.92,41.3,41.91,392900.0,25.4011,25.7824,25.4011,25.7763,392900.0
2006-01-19 09:35:00,41.91,41.97,41.8,41.97,257900.0,25.7763,25.8132,25.7086,25.8132,257900.0
2006-01-19 09:40:00,41.94,41.99,41.8,41.93,155000.0,25.7947,25.8255,25.7086,25.7886,155000.0
2006-01-19 09:45:00,41.94,41.94,41.76,41.82,265400.0,25.7947,25.7947,25.684,25.7209,265400.0
2006-01-19 09:50:00,41.82,41.82,41.75,41.78,191600.0,25.7209,25.7209,25.6779,25.6963,191600.0
2006-01-19 09:55:00,41.78,41.79,41.58,41.61,242500.0,25.6963,25.7025,25.5733,25.5918,242500.0
2006-01-19 10:00:00,41.59,41.64,41.43,41.54,237300.0,25.5795,25.6102,25.4811,25.5487,237300.0
2006-01-19 10:05:00,41.55,41.55,41.42,41.42,178800.0,25.5549,25.5549,25.4749,25.4749,178800.0
2006-01-19 10:10:00,41.44,41.53,41.3,41.48,160600.0,25.4872,25.5426,25.4011,25.5118,160600.0
2006-01-19 10:15:00,41.49,41.54,41.46,41.48,97600.0,25.518,25.5487,25.4995,25.5118,97600.0
2006-01-19 10:20:00,41.48,41.53,41.48,41.49,94800.0,25.5118,25.5426,25.5118,25.518,94800.0
2006-01-19 10:25:00,41.49,41.64,41.49,41.57,81600.0,25.518,25.6102,25.518,25.5672,81600.0
2006-01-19 10:30:00,41.57,41.74,41.56,41.66,127000.0,25.5672,25.6717,25.561,25.6225,127000.0
2006-01-19 10:35:00,41.66,41.71,41.6,41.66,112400.0,25.6225,25.6533,25.5856,25.6225,112400.0
2006-01-19 10:40:00,41.66,41.7,41.65,41.67,77000.0,25.6225,25.6471,25.6164,25.6287,77000.0
2006-01-19 10:45:00,41.68,41.72,41.67,41.7,68400.0,25.6348,25.6594,25.6287,25.6471,68400.0
2006-01-19 10:50:00,41.7,41.71,41.59,41.61,138000.0,25.6471,25.6533,25.5795,25.5918,138000.0
2006-01-19 10:55:00,41.62,41.67,41.58,41.6,113600.0,25.5979,25.6287,25.5733,25.5856,113600.0
2006-01-19 11:00:00,41.6,41.72,41.59,41.7,138100.0,25.5856,25.6594,25.5795,25.6471,138100.0
2006-01-19 11:05:00,41.69,41.74,41.69,41.71,118900.0,25.641,25.6717,25.641,25.6533,118900.0
2006-01-19 11:10:00,41.71,41.73,41.66,41.68,75400.0,25.6533,25.6656,25.6225,25.6348,75400.0
2006-01-19 11:15:00,41.67,41.67,41.61,41.63,74400.0,25.6287,25.6287,25.5918,25.6041,74400.0
2006-01-19 11:20:00,41.64,41.64,41.59,41.59,60300.0,25.6102,25.6102,25.5795,25.5795,60300.0
2006-01-19 11:25:00,41.6,41.64,41.56,41.62,72100.0,25.5856,25.6102,25.561,25.5979,72100.0
2006-01-19 11:30:00,41.61,41.7,41.6,41.69,103200.0,25.5918,25.6471,25.5856,25.641,103200.0
2006-01-19 11:35:00,41.74,41.74,41.68,41.69,105200.0,25.6717,25.6717,25.6348,25.641,105200.0
2006-01-19 11:40:00,41.7,41.73,41.68,41.69,126500.0,25.6471,25.6656,25.6348,25.641,126500.0
2006-01-19 11:45:00,41.7,41.75,41.68,41.75,267900.0,25.6471,25.6779,25.6348,25.6779,267900.0
2006-01-19 11:50:00,41.75,41.77,41.69,41.71,131200.0,25.6779,25.6902,25.641,25.6533,131200.0
2006-01-19 11:55:00,41.7,41.75,41.69,41.71,149600.0,25.6471,25.6779,25.641,25.6533,149600.0
2006-01-19 12:00:00,41.71,41.77,41.67,41.74,186500.0,25.6533,25.6902,25.6287,25.6717,186500.0
2006-01-19 12:05:00,41.74,41.76,41.69,41.69,124600.0,25.6717,25.684,25.641,25.641,124600.0
2006-01-19 12:10:00,41.69,41.74,41.67,41.72,217500.0,25.641,25.6717,25.6287,25.6594,217500.0
2006-01-19 12:15:00,41.72,41.77,41.71,41.77,160300.0,25.6594,25.6902,25.6533,25.6902,160300.0
2006-01-19 12:20:00,41.78,41.79,41.75,41.77,106100.0,25.6963,25.7025,25.6779,25.6902,106100.0
2006-01-19 12:25:00,41.75,41.78,41.71,41.77,125000.0,25.6779,25.6963,25.6533,25.6902,125000.0
2006-01-19 12:30:00,41.77,41.78,41.72,41.75,198700.0,25.6902,25.6963,25.6594,25.6779,198700.0
2006-01-19 12:35:00,41.75,41.78,41.74,41.77,72300.0,25.6779,25.6963,25.6717,25.6902,72300.0
2006-01-19 12:40:00,41.79,41.82,41.78,41.81,102100.0,25.7025,25.7209,25.6963,25.7148,102100.0
2006-01-19 12:45:00,41.82,41.84,41.78,41.78,116800.0,25.7209,25.7332,25.6963,25.6963,116800.0
2006-01-19 12:50:00,41.79,41.8,41.79,41.79,149300.0,25.7025,25.7086,25.7025,25.7025,149300.0
2006-01-19 12:55:00,41.79,41.81,41.77,41.78,58000.0,25.7025,25.7148,25.6902,25.6963,58000.0
2006-01-19 13:00:00,41.79,41.86,41.78,41.86,163600.0,25.7025,25.7455,25.6963,25.7455,163600.0
2006-01-19 13:05:00,41.86,41.91,41.85,41.87,178500.0,25.7455,25.7763,25.7394,25.7517,178500.0
2006-01-19 13:10:00,41.88,41.89,41.8,41.82,81200.0,25.7578,25.764,25.7086,25.7209,81200.0
2006-01-19 13:15:00,41.82,41.83,41.78,41.81,85100.0,25.7209,25.7271,25.6963,25.7148,85100.0
2006-01-19 13:20:00,41.79,41.89,41.78,41.88,144200.0,25.7025,25.764,25.6963,25.7578,144200.0
2006-01-19 13:25:00,41.87,41.88,41.8,41.81,67600.0,25.7517,25.7578,25.7086,25.7148,67600.0
2006-01-19 13:30:00,41.81,41.85,41.8,41.8,60000.0,25.7148,25.7394,25.7086,25.7086,60000.0
2006-01-19 13:35:00,41.8,41.81,41.77,41.79,68200.0,25.7086,25.7148,25.6902,25.7025,68200.0
2006-01-19 13:40:00,41.78,41.82,41.77,41.8,116500.0,25.6963,25.7209,25.6902,25.7086,116500.0
2006-01-19 13:45:00,41.81,41.82,41.79,41.79,117000.0,25.7148,25.7209,25.7025,25.7025,117000.0
2006-01-19 13:50:00,41.79,41.85,41.78,41.83,94900.0,25.7025,25.7394,25.6963,25.7271,94900.0
2006-01-19 13:55:00,41.84,41.89,41.84,41.89,179100.0,25.7332,25.764,25.7332,25.764,179100.0
2006-01-19 14:00:00,41.89,41.89,41.84,41.85,116300.0,25.764,25.764,25.7332,25.7394,116300.0
2006-01-19 14:05:00,41.88,41.89,41.83,41.89,109200.0,25.7578,25.764,25.7271,25.764,109200.0
2006-01-19 14:10:00,41.89,41.9,41.86,41.9,117500.0,25.764,25.7701,25.7455,25.7701,117500.0
2006-01-19 14:15:00,41.89,41.93,41.89,41.93,154100.0,25.764,25.7886,25.764,25.7886,154100.0
2006-01-19 14:20:00,41.92,41.94,41.88,41.89,205000.0,25.7824,25.7947,25.7578,25.764,205000.0
2006-01-19 14:25:00,41.88,41.9,41.84,41.84,63200.0,25.7578,25.7701,25.7332,25.7332,63200.0
2006-01-19 14:30:00,41.84,41.84,41.69,41.7,128300.0,25.7332,25.7332,25.641,25.6471,128300.0
2006-01-19 14:35:00,41.7,41.74,41.65,41.72,114100.0,25.6471,25.6717,25.6164,25.6594,114100.0
2006-01-19 14:40:00,41.72,41.75,41.7,41.71,100900.0,25.6594,25.6779,25.6471,25.6533,100900.0
2006-01-19 14:45:00,41.7,41.72,41.67,41.67,94100.0,25.6471,25.6594,25.6287,25.6287,94100.0
2006-01-19 14:50:00,41.67,41.73,41.67,41.71,105700.0,25.6287,25.6656,25.6287,25.6533,105700.0
2006-01-19 14:55:00,41.7,41.74,41.69,41.7,100700.0,25.6471,25.6717,25.641,25.6471,100700.0
2006-01-19 15:00:00,41.7,41.72,41.63,41.63,90700.0,25.6471,25.6594,25.6041,25.6041,90700.0
2006-01-19 15:05:00,41.63,41.8,41.49,41.5,213900.0,25.6041,25.7086,25.518,25.5241,213900.0
2006-01-19 15:10:00,41.5,41.55,41.45,41.46,201600.0,25.5241,25.5549,25.4934,25.4995,201600.0
2006-01-19 15:15:00,41.46,41.49,41.35,41.35,143500.0,25.4995,25.518,25.4319,25.4319,143500.0
2006-01-19 15:20:00,41.36,41.8,41.32,41.34,253100.0,25.438,25.7086,25.4134,25.4257,253100.0
2006-01-19 15:25:00,41.34,41.8,41.28,41.41,333000.0,25.4257,25.7086,25.3888,25.4688,333000.0
2006-01-19 15:30:00,41.42,41.42,41.37,41.37,144800.0,25.4749,25.4749,25.4442,25.4442,144800.0
2006-01-19 15:35:00,41.37,41.8,41.13,41.21,338800.0,25.4442,25.7086,25.2965,25.3457,338800.0
2006-01-19 15:40:00,41.22,41.3,41.22,41.28,198300.0,25.3519,25.4011,25.3519,25.3888,198300.0
2006-01-19 15:45:00,41.28,41.8,41.21,41.25,407500.0,25.3888,25.7086,25.3457,25.3704,407500.0
2006-01-19 15:50:00,41.23,41.32,41.23,41.29,237400.0,25.358,25.4134,25.358,25.395,237400.0
2006-01-19 15:55:00,41.28,41.28,41.23,41.26,298200.0,25.3888,25.3888,25.358,25.3765,298200.0
2006-01-20 09:30:00,41.16,41.27,41.0,41.0,874000.0,25.315,25.3827,25.2166,25.2166,874000.0
2006-01-20 09:35:00,41.01,41.16,40.91,41.09,277100.0,25.2227,25.315,25.1612,25.2719,277100.0
2006-01-20 09:40:00,41.1,41.12,40.95,41.05,193800.0,25.2781,25.2904,25.1858,25.2473,193800.0
2006-01-20 09:45:00,41.04,41.06,40.95,40.96,162300.0,25.2412,25.2535,25.1858,25.192,162300.0
2006-01-20 09:50:00,40.96,41.06,40.95,41.0,181800.0,25.192,25.2535,25.1858,25.2166,181800.0
2006-01-20 09:55:00,40.99,40.99,40.74,40.75,120100.0,25.2104,25.2104,25.0567,25.0628,120100.0
2006-01-20 10:00:00,40.77,40.77,40.54,40.68,330000.0,25.0751,25.0751,24.9337,25.0198,330000.0
2006-01-20 10:05:00,40.68,40.8,40.62,40.77,308100.0,25.0198,25.0936,24.9829,25.0751,308100.0
2006-01-20 10:10:00,40.78,40.85,40.6,40.61,178300.0,25.0813,25.1243,24.9706,24.9767,178300.0
2006-01-20 10:15:00,40.61,40.8,40.61,40.8,193300.0,24.9767,25.0936,24.9767,25.0936,193300.0
2006-01-20 10:20:00,40.78,40.86,40.75,40.77,108100.0,25.0813,25.1305,25.0628,25.0751,108100.0
2006-01-20 10:25:00,40.77,40.79,40.73,40.75,347100.0,25.0751,25.0874,25.0505,25.0628,347100.0
2006-01-20 10:30:00,40.74,40.76,40.6,40.6,208700.0,25.0567,25.069,24.9706,24.9706,208700.0
2006-01-20 10:35:00,40.6,40.7,40.58,40.69,221800.0,24.9706,25.0321,24.9583,25.0259,221800.0
2006-01-20 10:40:00,40.71,40.74,40.6,40.7,349200.0,25.0382,25.0567,24.9706,25.0321,349200.0
2006-01-20 10:45:00,40.68,40.75,40.65,40.7,125500.0,25.0198,25.0628,25.0013,25.0321,125500.0
2006-01-20 10:50:00,40.69,40.7,40.6,40.7,153800.0,25.0259,25.0321,24.9706,25.0321,153800.0
2006-01-20 10:55:00,40.69,40.77,40.66,40.69,217200.0,25.0259,25.0751,25.0075,25.0259,217200.0
2006-01-20 11:00:00,40.69,40.81,40.64,40.8,134600.0,25.0259,25.0997,24.9952,25.0936,134600.0
2006-01-20 11:05:00,40.8,40.8,40.68,40.7,124300.0,25.0936,25.0936,25.0198,25.0321,124300.0
2006-01-20 11:10:00,40.7,40.83,40.64,40.79,1120600.0,25.0321,25.112,24.9952,25.0874,1120600.0
2006-01-20 11:15:00,40.8,40.81,40.67,40.69,241800.0,25.0936,25.0997,25.0136,25.0259,241800.0
2006-01-20 11:20:00,40.69,40.74,40.59,40.7,188800.0,25.0259,25.0567,24.9644,25.0321,188800.0
2006-01-20 11:25:00,40.7,40.74,40.67,40.67,93500.0,25.0321,25.0567,25.0136,25.0136,93500.0
2006-01-20 11:30:00,40.67,40.69,40.57,40.69,92600.0,25.0136,25.0259,24.9521,25.0259,92600.0
2006-01-20 11:35:00,40.7,40.71,40.61,40.69,146300.0,25.0321,25.0382,24.9767,25.0259,146300.0
2006-01-20 11:40:00,40.69,40.7,40.66,40.67,113200.0,25.0259,25.0321,25.0075,25.0136,113200.0
2006-01-20 11:45:00,40.68,40.71,40.65,40.65,139100.0,25.0198,25.0382,25.0013,25.0013,139100.0
2006-01-20 11:50:00,40.66,40.71,40.62,40.7,121900.0,25.0075,25.0382,24.9829,25.0321,121900.0
2006-01-20 11:55:00,40.71,40.71,40.63,40.69,101800.0,25.0382,25.0382,24.989,25.0259,101800.0
2006-01-20 12:00:00,40.68,40.7,40.65,40.67,89600.0,25.0198,25.0321,25.0013,25.0136,89600.0
2006-01-20 12:05:00,40.66,40.71,40.66,40.67,60500.0,25.0075,25.0382,25.0075,25.0136,60500.0
2006-01-20 12:10:00,40.68,40.7,40.66,40.69,102200.0,25.0198,25.0321,25.0075,25.0259,102200.0
2006-01-20 12:15:00,40.69,40.71,40.64,40.64,69500.0,25.0259,25.0382,24.9952,24.9952,69500.0
2006-01-20 12:20:00,40.64,40.66,40.61,40.63,93800.0,24.9952,25.0075,24.9767,24.989,93800.0
2006-01-20 12:25:00,40.64,40.69,40.61,40.68,129000.0,24.9952,25.0259,24.9767,25.0198,129000.0
2006-01-20 12:30:00,40.67,40.7,40.61,40.63,157000.0,25.0136,25.0321,24.9767,24.989,157000.0
2006-01-20 12:35:00,40.63,40.64,40.6,40.62,44500.0,24.989,24.9952,24.9706,24.9829,44500.0
2006-01-20 12:40:00,40.63,40.63,40.55,40.57,93000.0,24.989,24.989,24.9398,24.9521,93000.0
2006-01-20 12:45:00,40.56,40.59,40.52,40.58,78200.0,24.946,24.9644,24.9214,24.9583,78200.0
2006-01-20 12:50:00,40.58,40.69,40.55,40.58,61500.0,24.9583,25.0259,24.9398,24.9583,61500.0
2006-01-20 12:55:00,40.57,40.57,40.5,40.5,103700.0,24.9521,24.9521,24.9091,24.9091,103700.0
2006-01-20 13:00:00,40.51,40.51,40.35,40.36,152200.0,24.9152,24.9152,24.8168,24.823,152200.0
2006-01-20 13:05:00,40.36,40.36,40.21,40.31,164600.0,24.823,24.823,24.7307,24.7922,164600.0
2006-01-20 13:10:00,40.3,40.33,40.25,40.27,119900.0,24.7861,24.8045,24.7553,24.7676,119900.0
2006-01-20 13:15:00,40.28,40.36,40.28,40.32,119500.0,24.7738,24.823,24.7738,24.7984,119500.0
2006-01-20 13:20:00,40.31,40.33,40.29,40.31,74200.0,24.7922,24.8045,24.7799,24.7922,74200.0
2006-01-20 13:25:00,40.31,40.4,40.31,40.4,150900.0,24.7922,24.8476,24.7922,24.8476,150900.0
2006-01-20 13:30:00,40.4,40.41,40.33,40.38,97800.0,24.8476,24.8537,24.8045,24.8353,97800.0
2006-01-20 13:35:00,40.37,40.43,40.37,40.41,149100.0,24.8291,24.866,24.8291,24.8537,149100.0
2006-01-20 13:40:00,40.4,40.41,40.34,40.35,89100.0,24.8476,24.8537,24.8107,24.8168,89100.0
2006-01-20 13:45:00,40.34,40.4,40.34,40.37,180100.0,24.8107,24.8476,24.8107,24.8291,180100.0
2006-01-20 13:50:00,40.38,40.43,40.36,40.42,75300.0,24.8353,24.866,24.823,24.8599,75300.0
2006-01-20 13:55:00,40.42,40.46,40.37,40.39,161900.0,24.8599,24.8845,24.8291,24.8414,161900.0
2006-01-20 14:00:00,40.4,40.42,40.35,40.36,78900.0,24.8476,24.8599,24.8168,24.823,78900.0
2006-01-20 14:05:00,40.36,40.37,40.3,40.31,109900.0,24.823,24.8291,24.7861,24.7922,109900.0
2006-01-20 14:10:00,40.31,40.33,40.27,40.3,117100.0,24.7922,24.8045,24.7676,24.7861,117100.0
2006-01-20 14:15:00,40.29,40.34,40.29,40.31,151200.0,24.7799,24.8107,24.7799,24.7922,151200.0
2006-01-20 14:20:00,40.32,40.37,40.29,40.36,77400.0,24.7984,24.8291,24.7799,24.823,77400.0
2006-01-20 14:25:00,40.36,40.38,40.35,40.38,118900.0,24.823,24.8353,24.8168,24.8353,118900.0
2006-01-20 14:30:00,40.38,40.39,40.32,40.38,190800.0,24.8353,24.8414,24.7984,24.8353,190800.0
2006-01-20 14:35:00,40.37,40.39,40.33,40.36,122500.0,24.8291,24.8414,24.8045,24.823,122500.0
2006-01-20 14:40:00,40.35,40.37,40.29,40.32,101200.0,24.8168,24.8291,24.7799,24.7984,101200.0
2006-01-20 14:45:00,40.32,40.36,40.31,40.33,64600.0,24.7984,24.823,24.7922,24.8045,64600.0
2006-01-20 14:50:00,40.33,40.33,40.25,40.3,243700.0,24.8045,24.8045,24.7553,24.7861,243700.0
2006-01-20 14:55:00,40.3,40.36,40.29,40.32,391700.0,24.7861,24.823,24.7799,24.7984,391700.0
2006-01-20 15:00:00,40.32,40.41,40.31,40.37,157800.0,24.7984,24.8537,24.7922,24.8291,157800.0
2006-01-20 15:05:00,40.37,40.47,40.37,40.41,124700.0,24.8291,24.8906,24.8291,24.8537,124700.0
2006-01-20 15:10:00,40.42,40.46,40.31,40.45,220200.0,24.8599,24.8845,24.7922,24.8783,220200.0
2006-01-20 15:15:00,40.45,40.47,40.37,40.37,143100.0,24.8783,24.8906,24.8291,24.8291,143100.0
2006-01-20 15:20:00,40.37,40.4,40.34,40.37,181400.0,24.8291,24.8476,24.8107,24.8291,181400.0
2006-01-20 15:25:00,40.37,40.41,40.37,40.39,140900.0,24.8291,24.8537,24.8291,24.8414,140900.0
2006-01-20 15:30:00,40.39,40.39,40.35,40.35,171000.0,24.8414,24.8414,24.8168,24.8168,171000.0
2006-01-20 15:35:00,40.35,40.38,40.29,40.29,188000.0,24.8168,24.8353,24.7799,24.7799,188000.0
2006-01-20 15:40:00,40.29,40.29,40.16,40.27,268400.0,24.7799,24.7799,24.7,24.7676,268400.0
2006-01-20 15:45:00,40.27,40.37,40.24,40.36,222500.0,24.7676,24.8291,24.7492,24.823,222500.0
2006-01-20 15:50:00,40.36,40.4,40.16,40.2,306500.0,24.823,24.8476,24.7,24.7246,306500.0
2006-01-20 15:55:00,40.2,40.22,40.12,40.16,699100.0,24.7246,24.7369,24.6754,24.7,699100.0
2006-01-23 09:30:00,40.4,40.47,40.31,40.31,312100.0,24.8476,24.8906,24.7922,24.7922,312100.0
2006-01-23 09:35:00,40.31,40.38,40.26,40.34,97100.0,24.7922,24.8353,24.7615,24.8107,97100.0
2006-01-23 09:40:00,40.34,40.58,40.31,40.56,169800.0,24.8107,24.9583,24.7922,24.946,169800.0
2006-01-23 09:45:00,40.55,40.55,40.45,40.49,98100.0,24.9398,24.9398,24.8783,24.9029,98100.0
2006-01-23 09:50:00,40.48,40.53,40.35,40.36,71800.0,24.8968,24.9275,24.8168,24.823,71800.0
2006-01-23 09:55:00,40.37,40.43,40.23,40.26,101400.0,24.8291,24.866,24.743,24.7615,101400.0
2006-01-23 10:00:00,40.26,40.33,40.2,40.29,102700.0,24.7615,24.8045,24.7246,24.7799,102700.0
2006-01-23 10:05:00,40.28,40.36,40.24,40.25,74700.0,24.7738,24.823,24.7492,24.7553,74700.0
2006-01-23 10:10:00,40.25,40.35,40.25,40.32,106600.0,24.7553,24.8168,24.7553,24.7984,106600.0
2006-01-23 10:15:00,40.32,40.4,40.32,40.34,94100.0,24.7984,24.8476,24.7984,24.8107,94100.0
2006-01-23 10:20:00,40.32,40.44,40.31,40.43,80100.0,24.7984,24.8722,24.7922,24.866,80100.0
2006-01-23 10:25:00,40.41,40.43,40.25,40.26,91500.0,24.8537,24.866,24.7553,24.7615,91500.0
2006-01-23 10:30:00,40.26,40.35,40.25,40.29,60700.0,24.7615,24.8168,24.7553,24.7799,60700.0
2006-01-23 10:35:00,40.29,40.31,40.27,40.29,37200.0,24.7799,24.7922,24.7676,24.7799,37200.0
2006-01-23 10:40:00,40.29,40.32,40.25,40.3,100900.0,24.7799,24.7984,24.7553,24.7861,100900.0
2006-01-23 10:45:00,40.32,40.35,40.3,40.35,140200.0,24.7984,24.8168,24.7861,24.8168,140200.0
2006-01-23 10:50:00,40.35,40.42,40.35,40.4,92000.0,24.8168,24.8599,24.8168,24.8476,92000.0
2006-01-23 10:55:00,40.4,40.43,40.37,40.4,189700.0,24.8476,24.866,24.8291,24.8476,189700.0
2006-01-23 11:00:00,40.4,40.46,40.38,40.46,110300.0,24.8476,24.8845,24.8353,24.8845,110300.0
2006-01-23 11:05:00,40.45,40.48,40.43,40.44,56400.0,24.8783,24.8968,24.866,24.8722,56400.0
2006-01-23 11:10:00,40.45,40.49,40.43,40.48,87700.0,24.8783,24.9029,24.866,24.8968,87700.0
2006-01-23 11:15:00,40.47,40.48,40.43,40.45,157900.0,24.8906,24.8968,24.866,24.8783,157900.0
2006-01-23 11:20:00,40.44,40.46,40.4,40.43,98000.0,24.8722,24.8845,24.8476,24.866,98000.0
2006-01-23 11:25:00,40.43,40.45,40.4,40.42,53400.0,24.866,24.8783,24.8476,24.8599,53400.0
2006-01-23 11:30:00,40.42,40.45,40.41,40.43,60700.0,24.8599,24.8783,24.8537,24.866,60700.0
2006-01-23 11:35:00,40.42,40.44,40.39,40.41,124000.0,24.8599,24.8722,24.8414,24.8537,124000.0
2006-01-23 11:40:00,40.4,40.41,40.31,40.32,44700.0,24.8476,24.8537,24.7922,24.7984,44700.0
2006-01-23 11:45:00,40.32,40.35,40.3,40.33,54500.0,24.7984,24.8168,24.7861,24.8045,54500.0
2006-01-23 11:50:00,40.32,40.37,40.3,40.36,101600.0,24.7984,24.8291,24.7861,24.823,101600.0
2006-01-23 11:55:00,40.36,40.39,40.34,40.34,61000.0,24.823,24.8414,24.8107,24.8107,61000.0
2006-01-23 12:00:00,40.35,40.37,40.33,40.36,38100.0,24.8168,24.8291,24.8045,24.823,38100.0
2006-01-23 12:05:00,40.36,40.38,40.31,40.31,59200.0,24.823,24.8353,24.7922,24.7922,59200.0
2006-01-23 12:10:00,40.31,40.32,40.27,40.32,65000.0,24.7922,24.7984,24.7676,24.7984,65000.0
2006-01-23 12:15:00,40.32,40.32,40.25,40.26,27100.0,24.7984,24.7984,24.7553,24.7615,27100.0
2006-01-23 12:20:00,40.26,40.29,40.22,40.22,41400.0,24.7615,24.7799,24.7369,24.7369,41400.0
2006-01-23 12:25:00,40.22,40.25,40.19,40.25,51400.0,24.7369,24.7553,24.7184,24.7553,51400.0
2006-01-23 12:30:00,40.24,40.28,40.2,40.21,45400.0,24.7492,24.7738,24.7246,24.7307,45400.0
2006-01-23 12:35:00,40.21,40.22,40.17,40.2,40200.0,24.7307,24.7369,24.7061,24.7246,40200.0
2006-01-23 12:40:00,40.19,40.2,40.05,40.06,142400.0,24.7184,24.7246,24.6323,24.6385,142400.0
2006-01-23 12:45:00,40.06,40.07,40.0,40.03,267600.0,24.6385,24.6446,24.6016,24.62,267600.0
2006-01-23 12:50:00,40.02,40.05,39.98,40.0,110000.0,24.6139,24.6323,24.5893,24.6016,110000.0
2006-01-23 12:55:00,40.0,40.05,39.96,39.99,100300.0,24.6016,24.6323,24.577,24.5954,100300.0
2006-01-23 13:00:00,39.98,40.0,39.97,39.99,80900.0,24.5893,24.6016,24.5831,24.5954,80900.0
2006-01-23 13:05:00,39.99,40.0,39.96,39.98,142600.0,24.5954,24.6016,24.577,24.5893,142600.0
2006-01-23 13:10:00,39.98,39.99,39.92,39.94,67300.0,24.5893,24.5954,24.5523,24.5646,67300.0
2006-01-23 13:15:00,39.94,39.94,39.9,39.94,84400.0,24.5646,24.5646,24.54,24.5646,84400.0
2006-01-23 13:20:00,39.95,40.04,39.95,40.0,90200.0,24.5708,24.6262,24.5708,24.6016,90200.0
2006-01-23 13:25:00,40.0,40.04,39.99,40.01,101000.0,24.6016,24.6262,24.5954,24.6077,101000.0
2006-01-23 13:30:00,40.0,40.12,40.0,40.11,103200.0,24.6016,24.6754,24.6016,24.6692,103200.0
2006-01-23 13:35:00,40.11,40.11,40.0,40.0,65600.0,24.6692,24.6692,24.6016,24.6016,65600.0
2006-01-23 13:40:00,40.0,40.01,39.96,39.97,139100.0,24.6016,24.6077,24.577,24.5831,139100.0
2006-01-23 13:45:00,39.97,40.0,39.94,39.97,86200.0,24.5831,24.6016,24.5646,24.5831,86200.0
2006-01-23 13:50:00,39.96,39.97,39.89,39.91,351500.0,24.577,24.5831,24.5339,24.5462,351500.0
2006-01-23 13:55:00,39.9,39.93,39.86,39.9,80500.0,24.54,24.5585,24.5154,24.54,80500.0
2006-01-23 14:00:00,39.9,39.99,39.89,39.96,66900.0,24.54,24.5954,24.5339,24.577,66900.0
2006-01-23 14:05:00,39.95,39.97,39.92,39.94,78000.0,24.5708,24.5831,24.5523,24.5646,78000.0
2006-01-23 14:10:00,39.93,39.93,39.83,39.86,148400.0,24.5585,24.5585,24.497,24.5154,148400.0
2006-01-23 14:15:00,39.85,39.91,39.83,39.91,107100.0,24.5093,24.5462,24.497,24.5462,107100.0
2006-01-23 14:20:00,39.9,40.0,39.9,40.0,92600.0,24.54,24.6016,24.54,24.6016,92600.0
2006-01-23 14:25:00,39.99,40.0,39.92,39.94,91300.0,24.5954,24.6016,24.5523,24.5646,91300.0
2006-01-23 14:30:00,39.94,39.99,39.94,39.97,99800.0,24.5646,24.5954,24.5646,24.5831,99800.0
2006-01-23 14:35:00,39.99,39.99,39.83,39.88,128100.0,24.5954,24.5954,24.497,24.5277,128100.0
2006-01-23 14:40:00,39.89,39.91,39.81,39.82,163700.0,24.5339,24.5462,24.4847,24.4908,163700.0
2006-01-23 14:45:00,39.82,39.83,39.77,39.78,221100.0,24.4908,24.497,24.4601,24.4662,221100.0
2006-01-23 14:50:00,39.79,39.79,39.67,39.68,196400.0,24.4724,24.4724,24.3986,24.4047,196400.0
2006-01-23 14:55:00,39.66,39.76,39.65,39.74,169000.0,24.3924,24.4539,24.3863,24.4416,169000.0
2006-01-23 15:00:00,39.74,39.76,39.69,39.73,212300.0,24.4416,24.4539,24.4109,24.4355,212300.0
2006-01-23 15:05:00,39.74,39.77,39.7,39.77,139200.0,24.4416,24.4601,24.417,24.4601,139200.0
2006-01-23 15:10:00,39.77,39.78,39.73,39.73,103700.0,24.4601,24.4662,24.4355,24.4355,103700.0
2006-01-23 15:15:00,39.73,39.75,39.7,39.74,129000.0,24.4355,24.4478,24.417,24.4416,129000.0
2006-01-23 15:20:00,39.74,39.83,39.7,39.8,125800.0,24.4416,24.497,24.417,24.4785,125800.0
2006-01-23 15:25:00,39.79,39.8,39.76,39.79,67900.0,24.4724,24.4785,24.4539,24.4724,67900.0
2006-01-23 15:30:00,39.79,39.83,39.78,39.82,95300.0,24.4724,24.497,24.4662,24.4908,95300.0
2006-01-23 15:35:00,39.82,39.84,39.78,39.79,175000.0,24.4908,24.5031,24.4662,24.4724,175000.0
2006-01-23 15:40:00,39.78,39.81,39.69,39.71,180200.0,24.4662,24.4847,24.4109,24.4232,180200.0
2006-01-23 15:45:00,39.7,39.74,39.69,39.74,172900.0,24.417,24.4416,24.4109,24.4416,172900.0
2006-01-23 15:50:00,39.72,39.76,39.7,39.71,160400.0,24.4293,24.4539,24.417,24.4232,160400.0
2006-01-23 15:55:00,39.72,39.75,39.69,39.69,273700.0,24.4293,24.4478,24.4109,24.4109,273700.0
2006-01-24 09:30:00,39.99,39.99,39.72,39.93,272500.0,24.5954,24.5954,24.4293,24.5585,272500.0
2006-01-24 09:35:00,39.92,39.99,39.91,39.97,153100.0,24.5523,24.5954,24.5462,24.5831,153100.0
2006-01-24 09:40:00,39.98,39.99,39.9,39.94,134400.0,24.5893,24.5954,24.54,24.5646,134400.0
2006-01-24 09:45:00,39.96,39.98,39.89,39.9,219900.0,24.577,24.5893,24.5339,24.54,219900.0
2006-01-24 09:50:00,39.89,40.0,39.89,39.98,343600.0,24.5339,24.6016,24.5339,24.5893,343600.0
2006-01-24 09:55:00,39.98,40.09,39.98,40.02,241000.0,24.5893,24.6569,24.5893,24.6139,241000.0
2006-01-24 10:00:00,40.03,40.05,40.0,40.02,266000.0,24.62,24.6323,24.6016,24.6139,266000.0
2006-01-24 10:05:00,40.02,40.02,39.96,39.99,135200.0,24.6139,24.6139,24.577,24.5954,135200.0
2006-01-24 10:10:00,39.99,40.0,39.96,39.98,101100.0,24.5954,24.6016,24.577,24.5893,101100.0
2006-01-24 10:15:00,39.98,40.04,39.98,40.01,312000.0,24.5893,24.6262,24.5893,24.6077,312000.0
2006-01-24 10:20:00,40.03,40.07,40.01,40.07,198000.0,24.62,24.6446,24.6077,24.6446,198000.0
2006-01-24 10:25:00,40.06,40.07,40.02,40.03,177700.0,24.6385,24.6446,24.6139,24.62,177700.0
2006-01-24 10:30:00,40.03,40.07,39.99,39.99,171100.0,24.62,24.6446,24.5954,24.5954,171100.0
2006-01-24 10:35:00,40.0,40.05,40.0,40.01,72800.0,24.6016,24.6323,24.6016,24.6077,72800.0
2006-01-24 10:40:00,40.02,40.03,39.99,40.01,65100.0,24.6139,24.62,24.5954,24.6077,65100.0
2006-01-24 10:45:00,40.01,40.04,40.0,40.03,78900.0,24.6077,24.6262,24.6016,24.62,78900.0
2006-01-24 10:50:00,40.02,40.04,39.88,39.99,155300.0,24.6139,24.6262,24.5277,24.5954,155300.0
2006-01-24 10:55:00,39.99,40.03,39.98,40.01,89200.0,24.5954,24.62,24.5893,24.6077,89200.0
2006-01-24 11:00:00,40.0,40.01,39.99,39.99,176600.0,24.6016,24.6077,24.5954,24.5954,176600.0
2006-01-24 11:05:00,40.0,40.0,39.92,39.96,117700.0,24.6016,24.6016,24.5523,24.577,117700.0
2006-01-24 11:10:00,39.96,40.0,39.96,39.98,80300.0,24.577,24.6016,24.577,24.5893,80300.0
2006-01-24 11:15:00,39.99,40.02,39.98,40.02,285200.0,24.5954,24.6139,24.5893,24.6139,285200.0
2006-01-24 11:20:00,40.02,40.03,40.0,40.01,57300.0,24.6139,24.62,24.6016,24.6077,57300.0
2006-01-24 11:25:00,40.02,40.05,40.01,40.05,41500.0,24.6139,24.6323,24.6077,24.6323,41500.0
2006-01-24 11:30:00,40.05,40.06,39.99,40.0,89800.0,24.6323,24.6385,24.5954,24.6016,89800.0
2006-01-24 11:35:00,40.0,40.02,39.99,40.02,28300.0,24.6016,24.6139,24.5954,24.6139,28300.0
2006-01-24 11:40:00,40.02,40.05,40.01,40.04,42600.0,24.6139,24.6323,24.6077,24.6262,42600.0
2006-01-24 11:45:00,40.04,40.07,40.02,40.03,52000.0,24.6262,24.6446,24.6139,24.62,52000.0
2006-01-24 11:50:00,40.03,40.05,40.01,40.03,34300.0,24.62,24.6323,24.6077,24.62,34300.0
2006-01-24 11:55:00,40.04,40.06,40.03,40.03,63400.0,24.6262,24.6385,24.62,24.62,63400.0
2006-01-24 12:00:00,40.04,40.08,40.03,40.07,108000.0,24.6262,24.6508,24.62,24.6446,108000.0
2006-01-24 12:05:00,40.06,40.09,40.05,40.07,63800.0,24.6385,24.6569,24.6323,24.6446,63800.0
2006-01-24 12:10:00,40.07,40.09,40.06,40.07,177400.0,24.6446,24.6569,24.6385,24.6446,177400.0
2006-01-24 12:15:00,40.07,40.07,39.99,39.99,81800.0,24.6446,24.6446,24.5954,24.5954,81800.0
2006-01-24 12:20:00,39.99,40.02,39.98,40.01,76500.0,24.5954,24.6139,24.5893,24.6077,76500.0
2006-01-24 12:25:00,40.02,40.03,40.0,40.01,28000.0,24.6139,24.62,24.6016,24.6077,28000.0
2006-01-24 12:30:00,40.01,40.02,39.99,40.01,41300.0,24.6077,24.6139,24.5954,24.6077,41300.0
2006-01-24 12:35:00,40.02,40.04,40.0,40.03,55600.0,24.6139,24.6262,24.6016,24.62,55600.0
2006-01-24 12:40:00,40.04,40.04,39.99,40.01,75800.0,24.6262,24.6262,24.5954,24.6077,75800.0
2006-01-24 12:45:00,40.01,40.02,39.98,40.0,106100.0,24.6077,24.6139,24.5893,24.6016,106100.0
2006-01-24 12:50:00,40.0,40.08,40.0,40.03,139000.0,24.6016,24.6508,24.6016,24.62,139000.0
2006-01-24 12:55:00,40.03,40.07,40.0,40.01,91800.0,24.62,24.6446,24.6016,24.6077,91800.0
2006-01-24 13:00:00,40.02,40.03,39.99,40.01,105500.0,24.6139,24.62,24.5954,24.6077,105500.0
2006-01-24 13:05:00,40.0,40.02,39.96,39.98,80900.0,24.6016,24.6139,24.577,24.5893,80900.0
2006-01-24 13:10:00,39.99,40.0,39.98,39.99,54300.0,24.5954,24.6016,24.5893,24.5954,54300.0
2006-01-24 13:15:00,39.99,40.02,39.99,40.01,20400.0,24.5954,24.6139,24.5954,24.6077,20400.0
2006-01-24 13:20:00,40.01,40.01,39.97,39.97,69400.0,24.6077,24.6077,24.5831,24.5831,69400.0
2006-01-24 13:25:00,39.97,40.02,39.96,40.01,41300.0,24.5831,24.6139,24.577,24.6077,41300.0
2006-01-24 13:30:00,40.02,40.03,40.0,40.01,65700.0,24.6139,24.62,24.6016,24.6077,65700.0
2006-01-24 13:35:00,40.0,40.02,39.99,40.01,38300.0,24.6016,24.6139,24.5954,24.6077,38300.0
2006-01-24 13:40:00,40.0,40.04,39.99,40.02,52400.0,24.6016,24.6262,24.5954,24.6139,52400.0
2006-01-24 13:45:00,40.03,40.03,39.99,40.02,56100.0,24.62,24.62,24.5954,24.6139,56100.0
2006-01-24 13:50:00,40.01,40.05,40.0,40.03,108000.0,24.6077,24.6323,24.6016,24.62,108000.0
2006-01-24 13:55:00,40.02,40.07,40.0,40.05,121200.0,24.6139,24.6446,24.6016,24.6323,121200.0
2006-01-24 14:00:00,40.05,40.09,40.04,40.07,135800.0,24.6323,24.6569,24.6262,24.6446,135800.0
2006-01-24 14:05:00,40.08,40.1,40.05,40.1,194800.0,24.6508,24.6631,24.6323,24.6631,194800.0
2006-01-24 14:10:00,40.1,40.25,40.08,40.18,165600.0,24.6631,24.7553,24.6508,24.7123,165600.0
2006-01-24 14:15:00,40.19,40.32,40.18,40.3,218800.0,24.7184,24.7984,24.7123,24.7861,218800.0
2006-01-24 14:20:00,40.3,40.36,40.24,40.25,261300.0,24.7861,24.823,24.7492,24.7553,261300.0
2006-01-24 14:25:00,40.25,40.25,40.2,40.24,174100.0,24.7553,24.7553,24.7246,24.7492,174100.0
2006-01-24 14:30:00,40.25,40.28,40.23,40.27,129500.0,24.7553,24.7738,24.743,24.7676,129500.0
2006-01-24 14:35:00,40.26,40.28,40.25,40.26,98300.0,24.7615,24.7738,24.7553,24.7615,98300.0
2006-01-24 14:40:00,40.26,40.28,40.25,40.26,68600.0,24.7615,24.7738,24.7553,24.7615,68600.0
2006-01-24 14:45:00,40.26,40.29,40.26,40.26,140900.0,24.7615,24.7799,24.7615,24.7615,140900.0
2006-01-24 14:50:00,40.27,40.29,40.18,40.21,84800.0,24.7676,24.7799,24.7123,24.7307,84800.0
2006-01-24 14:55:00,40.2,40.21,40.16,40.17,73600.0,24.7246,24.7307,24.7,24.7061,73600.0
2006-01-24 15:00:00,40.17,40.18,40.15,40.18,48200.0,24.7061,24.7123,24.6938,24.7123,48200.0
2006-01-24 15:05:00,40.17,40.21,40.15,40.15,110500.0,24.7061,24.7307,24.6938,24.6938,110500.0
2006-01-24 15:10:00,40.15,40.36,40.12,40.15,93800.0,24.6938,24.823,24.6754,24.6938,93800.0
2006-01-24 15:15:00,40.15,40.18,40.13,40.17,73300.0,24.6938,24.7123,24.6815,24.7061,73300.0
2006-01-24 15:20:00,40.17,40.25,40.16,40.22,136100.0,24.7061,24.7553,24.7,24.7369,136100.0
2006-01-24 15:25:00,40.21,40.24,40.19,40.23,261000.0,24.7307,24.7492,24.7184,24.743,261000.0
2006-01-24 15:30:00,40.24,40.26,40.23,40.25,191300.0,24.7492,24.7615,24.743,24.7553,191300.0
2006-01-24 15:35:00,40.26,40.28,40.24,40.27,113400.0,24.7615,24.7738,24.7492,24.7676,113400.0
2006-01-24 15:40:00,40.27,40.31,40.24,40.3,316600.0,24.7676,24.7922,24.7492,24.7861,316600.0
2006-01-24 15:45:00,40.3,40.35,40.28,40.35,153100.0,24.7861,24.8168,24.7738,24.8168,153100.0
2006-01-24 15:50:00,40.34,40.38,40.33,40.37,208800.0,24.8107,24.8353,24.8045,24.8291,208800.0
2006-01-24 15:55:00,40.37,40.42,40.35,40.42,561000.0,24.8291,24.8599,24.8168,24.8599,561000.0
2006-01-25 09:30:00,40.42,40.49,40.42,40.44,229900.0,24.8599,24.9029,24.8599,24.8722,229900.0
2006-01-25 09:35:00,40.44,40.52,40.42,40.5,176800.0,24.8722,24.9214,24.8599,24.9091,176800.0
2006-01-25 09:40:00,40.53,40.66,40.5,40.61,206700.0,24.9275,25.0075,24.9091,24.9767,206700.0
2006-01-25 09:45:00,40.61,40.64,40.55,40.61,118000.0,24.9767,24.9952,24.9398,24.9767,118000.0
2006-01-25 09:50:00,40.59,40.63,40.52,40.54,108600.0,24.9644,24.989,24.9214,24.9337,108600.0
2006-01-25 09:55:00,40.54,40.55,40.5,40.51,88000.0,24.9337,24.9398,24.9091,24.9152,88000.0
2006-01-25 10:00:00,40.51,40.51,40.45,40.5,110600.0,24.9152,24.9152,24.8783,24.9091,110600.0
2006-01-25 10:05:00,40.5,40.51,40.23,40.25,106000.0,24.9091,24.9152,24.743,24.7553,106000.0
2006-01-25 10:10:00,40.27,40.27,40.12,40.17,157300.0,24.7676,24.7676,24.6754,24.7061,157300.0
2006-01-25 10:15:00,40.18,40.22,40.14,40.19,208800.0,24.7123,24.7369,24.6877,24.7184,208800.0
2006-01-25 10:20:00,40.2,40.2,39.81,39.82,290900.0,24.7246,24.7246,24.4847,24.4908,290900.0
2006-01-25 10:25:00,39.82,39.99,39.79,39.93,338400.0,24.4908,24.5954,24.4724,24.5585,338400.0
2006-01-25 10:30:00,39.96,39.96,39.9,39.92,205100.0,24.577,24.577,24.54,24.5523,205100.0
2006-01-25 10:35:00,39.93,40.09,39.92,40.09,116600.0,24.5585,24.6569,24.5523,24.6569,116600.0
2006-01-25 10:40:00,40.08,40.12,40.05,40.05,75700.0,24.6508,24.6754,24.6323,24.6323,75700.0
2006-01-25 10:45:00,40.05,40.15,40.05,40.14,85200.0,24.6323,24.6938,24.6323,24.6877,85200.0
2006-01-25 10:50:00,40.14,40.19,40.12,40.13,74600.0,24.6877,24.7184,24.6754,24.6815,74600.0
2006-01-25 10:55:00,40.12,40.19,40.12,40.17,96200.0,24.6754,24.7184,24.6754,24.7061,96200.0
2006-01-25 11:00:00,40.16,40.25,40.16,40.22,127800.0,24.7,24.7553,24.7,24.7369,127800.0
2006-01-25 11:05:00,40.23,40.23,40.18,40.21,41300.0,24.743,24.743,24.7123,24.7307,41300.0
2006-01-25 11:10:00,40.22,40.26,40.22,40.25,125400.0,24.7369,24.7615,24.7369,24.7553,125400.0
2006-01-25 11:15:00,40.26,40.32,40.25,40.31,57700.0,24.7615,24.7984,24.7553,24.7922,57700.0
2006-01-25 11:20:00,40.31,40.34,40.29,40.31,74400.0,24.7922,24.8107,24.7799,24.7922,74400.0
2006-01-25 11:25:00,40.3,40.34,40.29,40.34,65400.0,24.7861,24.8107,24.7799,24.8107,65400.0
2006-01-25 11:30:00,40.33,40.35,40.26,40.28,114000.0,24.8045,24.8168,24.7615,24.7738,114000.0
2006-01-25 11:35:00,40.28,40.3,40.24,40.26,124400.0,24.7738,24.7861,24.7492,24.7615,124400.0
2006-01-25 11:40:00,40.26,40.27,40.2,40.2,43700.0,24.7615,24.7676,24.7246,24.7246,43700.0
2006-01-25 11:45:00,40.21,40.25,40.2,40.24,71000.0,24.7307,24.7553,24.7246,24.7492,71000.0
2006-01-25 11:50:00,40.24,40.29,40.21,40.28,64000.0,24.7492,24.7799,24.7307,24.7738,64000.0
2006-01-25 11:55:00,40.28,40.35,40.28,40.34,48600.0,24.7738,24.8168,24.7738,24.8107,48600.0
2006-01-25 12:00:00,40.34,40.34,40.26,40.3,59900.0,24.8107,24.8107,24.7615,24.7861,59900.0
2006-01-25 12:05:00,40.3,40.35,40.3,40.35,70700.0,24.7861,24.8168,24.7861,24.8168,70700.0
2006-01-25 12:10:00,40.34,40.34,40.24,40.25,64900.0,24.8107,24.8107,24.7492,24.7553,64900.0
2006-01-25 12:15:00,40.25,40.29,40.21,40.26,87600.0,24.7553,24.7799,24.7307,24.7615,87600.0
2006-01-25 12:20:00,40.26,40.27,40.21,40.24,33400.0,24.7615,24.7676,24.7307,24.7492,33400.0
2006-01-25 12:25:00,40.23,40.24,40.12,40.19,86800.0,24.743,24.7492,24.6754,24.7184,86800.0
2006-01-25 12:30:00,40.2,40.2,40.14,40.17,90100.0,24.7246,24.7246,24.6877,24.7061,90100.0
2006-01-25 12:35:00,40.15,40.17,40.07,40.11,135200.0,24.6938,24.7061,24.6446,24.6692,135200.0
2006-01-25 12:40:00,40.1,40.17,40.1,40.14,73100.0,24.6631,24.7061,24.6631,24.6877,73100.0
2006-01-25 12:45:00,40.14,40.21,40.14,40.17,43100.0,24.6877,24.7307,24.6877,24.7061,43100.0
2006-01-25 12:50:00,40.18,40.18,40.14,40.16,37800.0,24.7123,24.7123,24.6877,24.7,37800.0
2006-01-25 12:55:00,40.17,40.21,40.17,40.2,43800.0,24.7061,24.7307,24.7061,24.7246,43800.0
2006-01-25 13:00:00,40.2,40.22,40.17,40.17,25300.0,24.7246,24.7369,24.7061,24.7061,25300.0
2006-01-25 13:05:00,40.17,40.24,40.17,40.21,45400.0,24.7061,24.7492,24.7061,24.7307,45400.0
2006-01-25 13:10:00,40.23,40.24,40.21,40.23,55400.0,24.743,24.7492,24.7307,24.743,55400.0
2006-01-25 13:15:00,40.22,40.25,40.2,40.23,46600.0,24.7369,24.7553,24.7246,24.743,46600.0
2006-01-25 13:20:00,40.23,40.23,40.12,40.13,120200.0,24.743,24.743,24.6754,24.6815,120200.0
2006-01-25 13:25:00,40.13,40.2,40.12,40.2,50400.0,24.6815,24.7246,24.6754,24.7246,50400.0
2006-01-25 13:30:00,40.2,40.24,40.2,40.21,36700.0,24.7246,24.7492,24.7246,24.7307,36700.0
2006-01-25 13:35:00,40.21,40.23,40.2,40.21,48700.0,24.7307,24.743,24.7246,24.7307,48700.0
2006-01-25 13:40:00,40.2,40.21,40.18,40.18,134400.0,24.7246,24.7307,24.7123,24.7123,134400.0
2006-01-25 13:45:00,40.2,40.21,40.17,40.17,77700.0,24.7246,24.7307,24.7061,24.7061,77700.0
2006-01-25 13:50:00,40.17,40.18,40.15,40.16,32800.0,24.7061,24.7123,24.6938,24.7,32800.0
2006-01-25 13:55:00,40.18,40.18,40.14,40.16,129200.0,24.7123,24.7123,24.6877,24.7,129200.0
2006-01-25 14:00:00,40.15,40.2,40.1,40.2,57000.0,24.6938,24.7246,24.6631,24.7246,57000.0
2006-01-25 14:05:00,40.19,40.23,40.17,40.23,66400.0,24.7184,24.743,24.7061,24.743,66400.0
2006-01-25 14:10:00,40.22,40.24,40.19,40.22,64800.0,24.7369,24.7492,24.7184,24.7369,64800.0
2006-01-25 14:15:00,40.22,40.23,40.17,40.18,29000.0,24.7369,24.743,24.7061,24.7123,29000.0
2006-01-25 14:20:00,40.18,40.21,40.17,40.18,60700.0,24.7123,24.7307,24.7061,24.7123,60700.0
2006-01-25 14:25:00,40.19,40.19,40.07,40.07,112400.0,24.7184,24.7184,24.6446,24.6446,112400.0
2006-01-25 14:30:00,40.07,40.11,40.04,40.04,94500.0,24.6446,24.6692,24.6262,24.6262,94500.0
2006-01-25 14:35:00,40.04,40.06,40.03,40.05,51500.0,24.6262,24.6385,24.62,24.6323,51500.0
2006-01-25 14:40:00,40.05,40.1,40.02,40.05,99900.0,24.6323,24.6631,24.6139,24.6323,99900.0
2006-01-25 14:45:00,40.04,40.05,39.99,40.0,127000.0,24.6262,24.6323,24.5954,24.6016,127000.0
2006-01-25 14:50:00,39.99,40.08,39.99,40.03,89700.0,24.5954,24.6508,24.5954,24.62,89700.0
2006-01-25 14:55:00,40.05,40.06,39.98,40.0,150300.0,24.6323,24.6385,24.5893,24.6016,150300.0
2006-01-25 15:00:00,40.0,40.01,39.95,39.96,167400.0,24.6016,24.6077,24.5708,24.577,167400.0
2006-01-25 15:05:00,39.96,40.0,39.92,39.98,70500.0,24.577,24.6016,24.5523,24.5893,70500.0
2006-01-25 15:10:00,39.98,40.02,39.97,40.02,100500.0,24.5893,24.6139,24.5831,24.6139,100500.0
2006-01-25 15:15:00,40.0,40.02,39.98,39.99,71400.0,24.6016,24.6139,24.5893,24.5954,71400.0
2006-01-25 15:20:00,40.0,40.0,39.97,39.97,105200.0,24.6016,24.6016,24.5831,24.5831,105200.0
2006-01-25 15:25:00,39.98,40.01,39.97,40.0,210800.0,24.5893,24.6077,24.5831,24.6016,210800.0
2006-01-25 15:30:00,39.99,40.02,39.97,40.01,94400.0,24.5954,24.6139,24.5831,24.6077,94400.0
2006-01-25 15:35:00,40.0,40.03,39.99,40.0,93200.0,24.6016,24.62,24.5954,24.6016,93200.0
2006-01-25 15:40:00,40.0,40.01,39.98,40.0,131400.0,24.6016,24.6077,24.5893,24.6016,131400.0
2006-01-25 15:45:00,40.0,40.01,39.99,39.99,95100.0,24.6016,24.6077,24.5954,24.5954,95100.0
2006-01-25 15:50:00,39.99,40.04,39.98,39.98,98000.0,24.5954,24.6262,24.5893,24.5893,98000.0
2006-01-25 15:55:00,39.98,40.03,39.97,40.01,178500.0,24.5893,24.62,24.5831,24.6077,178500.0
2006-01-26 09:30:00,40.1,40.17,40.1,40.1,280400.0,24.6631,24.7061,24.6631,24.6631,280400.0
2006-01-26 09:35:00,40.12,40.2,40.09,40.14,114700.0,24.6754,24.7246,24.6569,24.6877,114700.0
2006-01-26 09:40:00,40.14,40.21,40.14,40.17,181600.0,24.6877,24.7307,24.6877,24.7061,181600.0
2006-01-26 09:45:00,40.16,40.2,40.11,40.14,207600.0,24.7,24.7246,24.6692,24.6877,207600.0
2006-01-26 09:50:00,40.12,40.18,40.11,40.15,124100.0,24.6754,24.7123,24.6692,24.6938,124100.0
2006-01-26 09:55:00,40.15,40.18,40.04,40.12,144300.0,24.6938,24.7123,24.6262,24.6754,144300.0
2006-01-26 10:00:00,40.11,40.15,40.09,40.13,173500.0,24.6692,24.6938,24.6569,24.6815,173500.0
2006-01-26 10:05:00,40.13,40.22,40.11,40.2,115400.0,24.6815,24.7369,24.6692,24.7246,115400.0
2006-01-26 10:10:00,40.2,40.23,40.15,40.19,149700.0,24.7246,24.743,24.6938,24.7184,149700.0
2006-01-26 10:15:00,40.2,40.21,40.15,40.2,398400.0,24.7246,24.7307,24.6938,24.7246,398400.0
2006-01-26 10:20:00,40.2,40.26,40.17,40.26,109500.0,24.7246,24.7615,24.7061,24.7615,109500.0
2006-01-26 10:25:00,40.26,40.26,40.18,40.18,64700.0,24.7615,24.7615,24.7123,24.7123,64700.0
2006-01-26 10:30:00,40.19,40.23,40.18,40.2,71800.0,24.7184,24.743,24.7123,24.7246,71800.0
2006-01-26 10:35:00,40.2,40.21,40.14,40.19,58900.0,24.7246,24.7307,24.6877,24.7184,58900.0
2006-01-26 10:40:00,40.19,40.27,40.19,40.25,139000.0,24.7184,24.7676,24.7184,24.7553,139000.0
2006-01-26 10:45:00,40.24,40.28,40.2,40.26,62400.0,24.7492,24.7738,24.7246,24.7615,62400.0
2006-01-26 10:50:00,40.27,40.27,40.19,40.25,88100.0,24.7676,24.7676,24.7184,24.7553,88100.0
2006-01-26 10:55:00,40.24,40.29,40.23,40.24,94800.0,24.7492,24.7799,24.743,24.7492,94800.0
2006-01-26 11:00:00,40.24,40.29,40.24,40.28,43200.0,24.7492,24.7799,24.7492,24.7738,43200.0
2006-01-26 11:05:00,40.29,40.29,40.24,40.26,33700.0,24.7799,24.7799,24.7492,24.7615,33700.0
2006-01-26 11:10:00,40.26,40.28,40.21,40.25,92200.0,24.7615,24.7738,24.7307,24.7553,92200.0
2006-01-26 11:15:00,40.25,40.26,40.17,40.19,157000.0,24.7553,24.7615,24.7061,24.7184,157000.0
2006-01-26 11:20:00,40.18,40.21,40.14,40.21,104900.0,24.7123,24.7307,24.6877,24.7307,104900.0
2006-01-26 11:25:00,40.21,40.24,40.2,40.22,44900.0,24.7307,24.7492,24.7246,24.7369,44900.0
2006-01-26 11:30:00,40.21,40.29,40.21,40.27,100200.0,24.7307,24.7799,24.7307,24.7676,100200.0
2006-01-26 11:35:00,40.28,40.31,40.25,40.28,150700.0,24.7738,24.7922,24.7553,24.7738,150700.0
2006-01-26 11:40:00,40.28,40.34,40.27,40.34,438400.0,24.7738,24.8107,24.7676,24.8107,438400.0
2006-01-26 11:45:00,40.33,40.4,40.33,40.35,112100.0,24.8045,24.8476,24.8045,24.8168,112100.0
2006-01-26 11:50:00,40.35,40.39,40.33,40.38,44600.0,24.8168,24.8414,24.8045,24.8353,44600.0
2006-01-26 11:55:00,40.4,40.48,40.39,40.46,70000.0,24.8476,24.8968,24.8414,24.8845,70000.0
2006-01-26 12:00:00,40.45,40.53,40.44,40.52,73500.0,24.8783,24.9275,24.8722,24.9214,73500.0
2006-01-26 12:05:00,40.52,40.56,40.46,40.47,195200.0,24.9214,24.946,24.8845,24.8906,195200.0
2006-01-26 12:10:00,40.48,40.48,40.43,40.43,71700.0,24.8968,24.8968,24.866,24.866,71700.0
2006-01-26 12:15:00,40.43,40.47,40.43,40.47,39200.0,24.866,24.8906,24.866,24.8906,39200.0
2006-01-26 12:20:00,40.47,40.49,40.43,40.44,46100.0,24.8906,24.9029,24.866,24.8722,46100.0
2006-01-26 12:25:00,40.45,40.49,40.44,40.48,38200.0,24.8783,24.9029,24.8722,24.8968,38200.0
2006-01-26 12:30:00,40.48,40.49,40.41,40.43,75900.0,24.8968,24.9029,24.8537,24.866,75900.0
2006-01-26 12:35:00,40.43,40.44,40.4,40.43,51300.0,24.866,24.8722,24.8476,24.866,51300.0
2006-01-26 12:40:00,40.45,40.49,40.45,40.46,62500.0,24.8783,24.9029,24.8783,24.8845,62500.0
2006-01-26 12:45:00,40.46,40.47,40.44,40.46,26000.0,24.8845,24.8906,24.8722,24.8845,26000.0
2006-01-26 12:50:00,40.45,40.45,40.39,40.42,57800.0,24.8783,24.8783,24.8414,24.8599,57800.0
2006-01-26 12:55:00,40.43,40.45,40.39,40.44,66700.0,24.866,24.8783,24.8414,24.8722,66700.0
2006-01-26 13:00:00,40.43,40.45,40.4,40.4,64600.0,24.866,24.8783,24.8476,24.8476,64600.0
2006-01-26 13:05:00,40.42,40.43,40.4,40.42,53900.0,24.8599,24.866,24.8476,24.8599,53900.0
2006-01-26 13:10:00,40.41,40.45,40.4,40.4,40200.0,24.8537,24.8783,24.8476,24.8476,40200.0
2006-01-26 13:15:00,40.41,40.47,40.4,40.45,52200.0,24.8537,24.8906,24.8476,24.8783,52200.0
2006-01-26 13:20:00,40.45,40.46,40.38,40.39,40700.0,24.8783,24.8845,24.8353,24.8414,40700.0
2006-01-26 13:25:00,40.39,40.4,40.36,40.36,63800.0,24.8414,24.8476,24.823,24.823,63800.0
2006-01-26 13:30:00,40.35,40.37,40.31,40.36,48000.0,24.8168,24.8291,24.7922,24.823,48000.0
2006-01-26 13:35:00,40.36,40.37,40.32,40.32,33600.0,24.823,24.8291,24.7984,24.7984,33600.0
2006-01-26 13:40:00,40.32,40.36,40.27,40.35,55900.0,24.7984,24.823,24.7676,24.8168,55900.0
2006-01-26 13:45:00,40.36,40.37,40.27,40.33,35300.0,24.823,24.8291,24.7676,24.8045,35300.0
2006-01-26 13:50:00,40.33,40.37,40.33,40.33,54300.0,24.8045,24.8291,24.8045,24.8045,54300.0
2006-01-26 13:55:00,40.33,40.35,40.3,40.33,40000.0,24.8045,24.8168,24.7861,24.8045,40000.0
2006-01-26 14:00:00,40.34,40.38,40.33,40.35,50000.0,24.8107,24.8353,24.8045,24.8168,50000.0
2006-01-26 14:05:00,40.35,40.39,40.33,40.36,61900.0,24.8168,24.8414,24.8045,24.823,61900.0
2006-01-26 14:10:00,40.36,40.38,40.35,40.37,30900.0,24.823,24.8353,24.8168,24.8291,30900.0
2006-01-26 14:15:00,40.36,40.39,40.35,40.39,68700.0,24.823,24.8414,24.8168,24.8414,68700.0
2006-01-26 14:20:00,40.39,40.4,40.37,40.39,60000.0,24.8414,24.8476,24.8291,24.8414,60000.0
2006-01-26 14:25:00,40.4,40.41,40.37,40.38,70700.0,24.8476,24.8537,24.8291,24.8353,70700.0
2006-01-26 14:30:00,40.37,40.4,40.35,40.38,45500.0,24.8291,24.8476,24.8168,24.8353,45500.0
2006-01-26 14:35:00,40.36,40.37,40.33,40.34,35100.0,24.823,24.8291,24.8045,24.8107,35100.0
2006-01-26 14:40:00,40.34,40.4,40.33,40.39,97400.0,24.8107,24.8476,24.8045,24.8414,97400.0
2006-01-26 14:45:00,40.39,40.46,40.39,40.44,62400.0,24.8414,24.8845,24.8414,24.8722,62400.0
2006-01-26 14:50:00,40.44,40.48,40.42,40.46,50600.0,24.8722,24.8968,24.8599,24.8845,50600.0
2006-01-26 14:55:00,40.47,40.47,40.42,40.44,110900.0,24.8906,24.8906,24.8599,24.8722,110900.0
2006-01-26 15:00:00,40.44,40.44,40.38,40.41,55900.0,24.8722,24.8722,24.8353,24.8537,55900.0
2006-01-26 15:05:00,40.41,40.44,40.39,40.39,56700.0,24.8537,24.8722,24.8414,24.8414,56700.0
2006-01-26 15:10:00,40.4,40.42,40.35,40.39,61600.0,24.8476,24.8599,24.8168,24.8414,61600.0
2006-01-26 15:15:00,40.39,40.42,40.37,40.42,50300.0,24.8414,24.8599,24.8291,24.8599,50300.0
2006-01-26 15:20:00,40.42,40.44,40.39,40.39,73900.0,24.8599,24.8722,24.8414,24.8414,73900.0
2006-01-26 15:25:00,40.39,40.48,40.39,40.48,164100.0,24.8414,24.8968,24.8414,24.8968,164100.0
2006-01-26 15:30:00,40.48,40.49,40.43,40.44,115700.0,24.8968,24.9029,24.866,24.8722,115700.0
2006-01-26 15:35:00,40.44,40.44,40.33,40.35,83200.0,24.8722,24.8722,24.8045,24.8168,83200.0
2006-01-26 15:40:00,40.35,40.38,40.32,40.36,93100.0,24.8168,24.8353,24.7984,24.823,93100.0
2006-01-26 15:45:00,40.35,40.36,40.3,40.3,108300.0,24.8168,24.823,24.7861,24.7861,108300.0
2006-01-26 15:50:00,40.31,40.34,40.29,40.29,103600.0,24.7922,24.8107,24.7799,24.7799,103600.0
2006-01-26 15:55:00,40.3,40.39,40.29,40.39,196000.0,24.7861,24.8414,24.7799,24.8414,196000.0
2006-01-27 09:30:00,40.22,40.39,40.2,40.34,211900.0,24.7369,24.8414,24.7246,24.8107,211900.0
2006-01-27 09:35:00,40.31,40.4,40.31,40.32,93700.0,24.7922,24.8476,24.7922,24.7984,93700.0
2006-01-27 09:40:00,40.33,40.47,40.31,40.41,89300.0,24.8045,24.8906,24.7922,24.8537,89300.0
2006-01-27 09:45:00,40.41,40.72,40.37,40.48,75600.0,24.8537,25.0444,24.8291,24.8968,75600.0
2006-01-27 09:50:00,40.47,40.52,40.41,40.44,73300.0,24.8906,24.9214,24.8537,24.8722,73300.0
2006-01-27 09:55:00,40.42,40.44,40.31,40.32,97100.0,24.8599,24.8722,24.7922,24.7984,97100.0
2006-01-27 10:00:00,40.31,40.49,40.27,40.47,140800.0,24.7922,24.9029,24.7676,24.8906,140800.0
2006-01-27 10:05:00,40.45,40.64,40.43,40.51,192200.0,24.8783,24.9952,24.866,24.9152,192200.0
2006-01-27 10:10:00,40.52,40.61,40.5,40.6,294800.0,24.9214,24.9767,24.9091,24.9706,294800.0
2006-01-27 10:15:00,40.6,40.65,40.53,40.62,178900.0,24.9706,25.0013,24.9275,24.9829,178900.0
2006-01-27 10:20:00,40.62,40.63,40.54,40.57,52400.0,24.9829,24.989,24.9337,24.9521,52400.0
2006-01-27 10:25:00,40.55,40.64,40.43,40.43,112300.0,24.9398,24.9952,24.866,24.866,112300.0
2006-01-27 10:30:00,40.44,40.44,40.3,40.33,76800.0,24.8722,24.8722,24.7861,24.8045,76800.0
2006-01-27 10:35:00,40.33,40.42,40.31,40.36,80800.0,24.8045,24.8599,24.7922,24.823,80800.0
2006-01-27 10:40:00,40.38,40.41,40.33,40.4,90500.0,24.8353,24.8537,24.8045,24.8476,90500.0
2006-01-27 10:45:00,40.4,40.4,40.3,40.32,199000.0,24.8476,24.8476,24.7861,24.7984,199000.0
2006-01-27 10:50:00,40.33,40.4,40.32,40.4,55400.0,24.8045,24.8476,24.7984,24.8476,55400.0
2006-01-27 10:55:00,40.41,40.44,40.36,40.36,49100.0,24.8537,24.8722,24.823,24.823,49100.0
2006-01-27 11:00:00,40.36,40.39,40.28,40.3,101800.0,24.823,24.8414,24.7738,24.7861,101800.0
2006-01-27 11:05:00,40.29,40.33,40.28,40.28,70500.0,24.7799,24.8045,24.7738,24.7738,70500.0
2006-01-27 11:10:00,40.28,40.31,40.25,40.31,87900.0,24.7738,24.7922,24.7553,24.7922,87900.0
2006-01-27 11:15:00,40.31,40.34,40.29,40.33,91000.0,24.7922,24.8107,24.7799,24.8045,91000.0
2006-01-27 11:20:00,40.32,40.33,40.25,40.31,67300.0,24.7984,24.8045,24.7553,24.7922,67300.0
2006-01-27 11:25:00,40.3,40.34,40.28,40.34,42500.0,24.7861,24.8107,24.7738,24.8107,42500.0
2006-01-27 11:30:00,40.35,40.35,40.28,40.33,83600.0,24.8168,24.8168,24.7738,24.8045,83600.0
2006-01-27 11:35:00,40.33,40.37,40.33,40.35,219400.0,24.8045,24.8291,24.8045,24.8168,219400.0
2006-01-27 11:40:00,40.36,40.36,40.23,40.25,85300.0,24.823,24.823,24.743,24.7553,85300.0
2006-01-27 11:45:00,40.25,40.29,40.23,40.26,58700.0,24.7553,24.7799,24.743,24.7615,58700.0
2006-01-27 11:50:00,40.26,40.35,40.25,40.33,49800.0,24.7615,24.8168,24.7553,24.8045,49800.0
2006-01-27 11:55:00,40.32,40.34,40.29,40.32,42300.0,24.7984,24.8107,24.7799,24.7984,42300.0
2006-01-27 12:00:00,40.32,40.32,40.26,40.28,35600.0,24.7984,24.7984,24.7615,24.7738,35600.0
2006-01-27 12:05:00,40.28,40.3,40.28,40.3,35500.0,24.7738,24.7861,24.7738,24.7861,35500.0
2006-01-27 12:10:00,40.3,40.3,40.27,40.29,41100.0,24.7861,24.7861,24.7676,24.7799,41100.0
2006-01-27 12:15:00,40.3,40.31,40.26,40.3,165200.0,24.7861,24.7922,24.7615,24.7861,165200.0
2006-01-27 12:20:00,40.29,40.35,40.29,40.29,79800.0,24.7799,24.8168,24.7799,24.7799,79800.0
2006-01-27 12:25:00,40.29,40.29,40.26,40.27,29200.0,24.7799,24.7799,24.7615,24.7676,29200.0
2006-01-27 12:30:00,40.26,40.31,40.26,40.31,72600.0,24.7615,24.7922,24.7615,24.7922,72600.0
2006-01-27 12:35:00,40.31,40.31,40.25,40.27,39700.0,24.7922,24.7922,24.7553,24.7676,39700.0
2006-01-27 12:40:00,40.26,40.27,40.23,40.27,28300.0,24.7615,24.7676,24.743,24.7676,28300.0
2006-01-27 12:45:00,40.27,40.3,40.26,40.27,39000.0,24.7676,24.7861,24.7615,24.7676,39000.0
2006-01-27 12:50:00,40.26,40.26,40.21,40.22,47200.0,24.7615,24.7615,24.7307,24.7369,47200.0
2006-01-27 12:55:00,40.21,40.23,40.21,40.22,24700.0,24.7307,24.743,24.7307,24.7369,24700.0
2006-01-27 13:00:00,40.23,40.23,40.2,40.2,49400.0,24.743,24.743,24.7246,24.7246,49400.0
2006-01-27 13:05:00,40.2,40.2,40.11,40.12,97500.0,24.7246,24.7246,24.6692,24.6754,97500.0
2006-01-27 13:10:00,40.12,40.12,40.0,40.03,125300.0,24.6754,24.6754,24.6016,24.62,125300.0
2006-01-27 13:15:00,40.03,40.07,40.0,40.01,58400.0,24.62,24.6446,24.6016,24.6077,58400.0
2006-01-27 13:20:00,40.01,40.03,39.99,40.0,213500.0,24.6077,24.62,24.5954,24.6016,213500.0
2006-01-27 13:25:00,40.01,40.01,39.9,39.92,127600.0,24.6077,24.6077,24.54,24.5523,127600.0
2006-01-27 13:30:00,39.93,40.0,39.92,39.98,77900.0,24.5585,24.6016,24.5523,24.5893,77900.0
2006-01-27 13:35:00,39.99,40.02,39.95,40.0,74000.0,24.5954,24.6139,24.5708,24.6016,74000.0
2006-01-27 13:40:00,40.0,40.02,39.94,39.98,78600.0,24.6016,24.6139,24.5646,24.5893,78600.0
2006-01-27 13:45:00,39.98,40.0,39.96,39.98,53900.0,24.5893,24.6016,24.577,24.5893,53900.0
2006-01-27 13:50:00,39.98,40.03,39.94,40.01,101200.0,24.5893,24.62,24.5646,24.6077,101200.0
2006-01-27 13:55:00,40.0,40.02,39.96,39.98,64100.0,24.6016,24.6139,24.577,24.5893,64100.0
2006-01-27 14:00:00,39.98,40.0,39.94,39.97,109400.0,24.5893,24.6016,24.5646,24.5831,109400.0
2006-01-27 14:05:00,39.98,40.0,39.93,39.97,145800.0,24.5893,24.6016,24.5585,24.5831,145800.0
2006-01-27 14:10:00,39.97,39.99,39.96,39.97,42900.0,24.5831,24.5954,24.577,24.5831,42900.0
2006-01-27 14:15:00,39.96,40.0,39.96,39.98,71700.0,24.577,24.6016,24.577,24.5893,71700.0
2006-01-27 14:20:00,39.99,40.01,39.97,39.99,73200.0,24.5954,24.6077,24.5831,24.5954,73200.0
2006-01-27 14:25:00,40.0,40.0,39.92,39.93,129600.0,24.6016,24.6016,24.5523,24.5585,129600.0
2006-01-27 14:30:00,39.93,39.95,39.91,39.93,91100.0,24.5585,24.5708,24.5462,24.5585,91100.0
2006-01-27 14:35:00,39.93,39.93,39.86,39.87,120500.0,24.5585,24.5585,24.5154,24.5216,120500.0
2006-01-27 14:40:00,39.86,39.88,39.77,39.86,204500.0,24.5154,24.5277,24.4601,24.5154,204500.0
2006-01-27 14:45:00,39.87,39.95,39.86,39.9,136700.0,24.5216,24.5708,24.5154,24.54,136700.0
2006-01-27 14:50:00,39.9,39.91,39.86,39.9,74300.0,24.54,24.5462,24.5154,24.54,74300.0
2006-01-27 14:55:00,39.89,39.93,39.89,39.93,72700.0,24.5339,24.5585,24.5339,24.5585,72700.0
2006-01-27 15:00:00,39.93,39.97,39.92,39.92,136300.0,24.5585,24.5831,24.5523,24.5523,136300.0
2006-01-27 15:05:00,39.92,39.93,39.9,39.92,99600.0,24.5523,24.5585,24.54,24.5523,99600.0
2006-01-27 15:10:00,39.91,39.99,39.91,39.98,89800.0,24.5462,24.5954,24.5462,24.5893,89800.0
2006-01-27 15:15:00,39.99,40.02,39.97,40.01,203000.0,24.5954,24.6139,24.5831,24.6077,203000.0
2006-01-27 15:20:00,40.01,40.08,40.0,40.08,124400.0,24.6077,24.6508,24.6016,24.6508,124400.0
2006-01-27 15:25:00,40.07,40.08,40.01,40.03,93300.0,24.6446,24.6508,24.6077,24.62,93300.0
2006-01-27 15:30:00,40.01,40.03,39.97,39.98,138200.0,24.6077,24.62,24.5831,24.5893,138200.0
2006-01-27 15:35:00,39.99,39.99,39.93,39.93,143800.0,24.5954,24.5954,24.5585,24.5585,143800.0
2006-01-27 15:40:00,39.93,40.01,39.92,40.0,99900.0,24.5585,24.6077,24.5523,24.6016,99900.0
2006-01-27 15:45:00,39.99,40.01,39.97,39.98,125700.0,24.5954,24.6077,24.5831,24.5893,125700.0
2006-01-27 15:50:00,39.97,39.98,39.9,39.98,168400.0,24.5831,24.5893,24.54,24.5893,168400.0
2006-01-27 15:55:00,39.98,39.99,39.94,39.94,211900.0,24.5893,24.5954,24.5646,24.5646,211900.0
2006-01-30 09:30:00,39.72,40.08,39.72,40.03,235400.0,24.4293,24.6508,24.4293,24.62,235400.0
2006-01-30 09:35:00,40.02,40.19,39.99,40.13,96200.0,24.6139,24.7184,24.5954,24.6815,96200.0
2006-01-30 09:40:00,40.11,40.2,40.07,40.16,109700.0,24.6692,24.7246,24.6446,24.7,109700.0
2006-01-30 09:45:00,40.16,40.2,40.1,40.19,84300.0,24.7,24.7246,24.6631,24.7184,84300.0
2006-01-30 09:50:00,40.19,40.23,40.17,40.23,109600.0,24.7184,24.743,24.7061,24.743,109600.0
2006-01-30 09:55:00,40.22,40.29,40.13,40.14,109800.0,24.7369,24.7799,24.6815,24.6877,109800.0
2006-01-30 10:00:00,40.11,40.23,40.11,40.19,52800.0,24.6692,24.743,24.6692,24.7184,52800.0
2006-01-30 10:05:00,40.2,40.21,40.14,40.17,45200.0,24.7246,24.7307,24.6877,24.7061,45200.0
2006-01-30 10:10:00,40.18,40.18,40.11,40.16,59100.0,24.7123,24.7123,24.6692,24.7,59100.0
2006-01-30 10:15:00,40.16,40.17,40.0,40.0,83000.0,24.7,24.7061,24.6016,24.6016,83000.0
2006-01-30 10:20:00,40.01,40.08,40.01,40.02,61600.0,24.6077,24.6508,24.6077,24.6139,61600.0
2006-01-30 10:25:00,40.02,40.03,39.87,39.88,89400.0,24.6139,24.62,24.5216,24.5277,89400.0
2006-01-30 10:30:00,39.87,39.89,39.82,39.86,93600.0,24.5216,24.5339,24.4908,24.5154,93600.0
2006-01-30 10:35:00,39.86,39.92,39.83,39.92,84200.0,24.5154,24.5523,24.497,24.5523,84200.0
2006-01-30 10:40:00,39.91,39.96,39.9,39.95,55200.0,24.5462,24.577,24.54,24.5708,55200.0
2006-01-30 10:45:00,39.94,39.97,39.91,39.96,63700.0,24.5646,24.5831,24.5462,24.577,63700.0
2006-01-30 10:50:00,39.97,40.03,39.96,40.02,82500.0,24.5831,24.62,24.577,24.6139,82500.0
2006-01-30 10:55:00,40.01,40.02,39.95,40.01,50000.0,24.6077,24.6139,24.5708,24.6077,50000.0
2006-01-30 11:00:00,40.0,40.02,39.99,40.01,45000.0,24.6016,24.6139,24.5954,24.6077,45000.0
2006-01-30 11:05:00,40.01,40.03,40.0,40.01,49300.0,24.6077,24.62,24.6016,24.6077,49300.0
2006-01-30 11:10:00,40.01,40.02,39.99,40.0,41300.0,24.6077,24.6139,24.5954,24.6016,41300.0
2006-01-30 11:15:00,40.0,40.01,39.98,40.01,45000.0,24.6016,24.6077,24.5893,24.6077,45000.0
2006-01-30 11:20:00,40.01,40.09,40.0,40.08,58800.0,24.6077,24.6569,24.6016,24.6508,58800.0
2006-01-30 11:25:00,40.09,40.12,39.99,40.08,87300.0,24.6569,24.6754,24.5954,24.6508,87300.0
2006-01-30 11:30:00,40.09,40.11,40.05,40.1,36000.0,24.6569,24.6692,24.6323,24.6631,36000.0
2006-01-30 11:35:00,40.11,40.13,40.09,40.11,76600.0,24.6692,24.6815,24.6569,24.6692,76600.0
2006-01-30 11:40:00,40.12,40.12,40.09,40.1,33300.0,24.6754,24.6754,24.6569,24.6631,33300.0
2006-01-30 11:45:00,40.1,40.11,40.08,40.08,26200.0,24.6631,24.6692,24.6508,24.6508,26200.0
2006-01-30 11:50:00,40.07,40.1,40.06,40.09,59900.0,24.6446,24.6631,24.6385,24.6569,59900.0
2006-01-30 11:55:00,40.09,40.1,39.99,40.0,56000.0,24.6569,24.6631,24.5954,24.6016,56000.0
2006-01-30 12:00:00,40.0,40.01,39.94,39.97,65500.0,24.6016,24.6077,24.5646,24.5831,65500.0
2006-01-30 12:05:00,39.97,39.99,39.97,39.98,19100.0,24.5831,24.5954,24.5831,24.5893,19100.0
2006-01-30 12:10:00,39.98,39.99,39.95,39.97,35100.0,24.5893,24.5954,24.5708,24.5831,35100.0
2006-01-30 12:15:00,39.96,39.99,39.95,39.97,26500.0,24.577,24.5954,24.5708,24.5831,26500.0
2006-01-30 12:20:00,39.97,39.99,39.96,39.98,42400.0,24.5831,24.5954,24.577,24.5893,42400.0
2006-01-30 12:25:00,39.99,39.99,39.97,39.98,44400.0,24.5954,24.5954,24.5831,24.5893,44400.0
2006-01-30 12:30:00,39.96,39.98,39.94,39.96,27100.0,24.577,24.5893,24.5646,24.577,27100.0
2006-01-30 12:35:00,39.97,40.01,39.96,40.01,69600.0,24.5831,24.6077,24.577,24.6077,69600.0
2006-01-30 12:40:00,40.0,40.05,39.99,40.04,63700.0,24.6016,24.6323,24.5954,24.6262,63700.0
2006-01-30 12:45:00,40.05,40.06,40.0,40.0,43600.0,24.6323,24.6385,24.6016,24.6016,43600.0
2006-01-30 12:50:00,40.02,40.03,40.0,40.0,27600.0,24.6139,24.62,24.6016,24.6016,27600.0
2006-01-30 12:55:00,40.0,40.05,39.99,40.03,33600.0,24.6016,24.6323,24.5954,24.62,33600.0
2006-01-30 13:00:00,40.01,40.03,39.94,39.94,44200.0,24.6077,24.62,24.5646,24.5646,44200.0
2006-01-30 13:05:00,39.96,39.98,39.92,39.95,72200.0,24.577,24.5893,24.5523,24.5708,72200.0
2006-01-30 13:10:00,39.94,40.0,39.94,39.98,62900.0,24.5646,24.6016,24.5646,24.5893,62900.0
2006-01-30 13:15:00,39.98,40.0,39.95,39.98,55300.0,24.5893,24.6016,24.5708,24.5893,55300.0
2006-01-30 13:20:00,40.0,40.0,39.91,39.91,54600.0,24.6016,24.6016,24.5462,24.5462,54600.0
2006-01-30 13:25:00,39.91,39.95,39.9,39.91,27200.0,24.5462,24.5708,24.54,24.5462,27200.0
2006-01-30 13:30:00,39.92,39.94,39.9,39.9,44100.0,24.5523,24.5646,24.54,24.54,44100.0
2006-01-30 13:35:00,39.91,39.94,39.89,39.89,62400.0,24.5462,24.5646,24.5339,24.5339,62400.0
2006-01-30 13:40:00,39.91,39.95,39.9,39.93,37600.0,24.5462,24.5708,24.54,24.5585,37600.0
2006-01-30 13:45:00,39.93,39.99,39.93,39.97,39400.0,24.5585,24.5954,24.5585,24.5831,39400.0
2006-01-30 13:50:00,39.98,39.99,39.95,39.98,44700.0,24.5893,24.5954,24.5708,24.5893,44700.0
2006-01-30 13:55:00,39.98,39.99,39.94,39.94,36400.0,24.5893,24.5954,24.5646,24.5646,36400.0
2006-01-30 14:00:00,39.94,39.96,39.9,39.92,52200.0,24.5646,24.577,24.54,24.5523,52200.0
2006-01-30 14:05:00,39.92,39.94,39.9,39.92,75300.0,24.5523,24.5646,24.54,24.5523,75300.0
2006-01-30 14:10:00,39.92,39.95,39.91,39.92,49100.0,24.5523,24.5708,24.5462,24.5523,49100.0
2006-01-30 14:15:00,39.9,39.9,39.84,39.85,57100.0,24.54,24.54,24.5031,24.5093,57100.0
2006-01-30 14:20:00,39.85,39.89,39.84,39.88,62600.0,24.5093,24.5339,24.5031,24.5277,62600.0
2006-01-30 14:25:00,39.87,39.89,39.86,39.88,42000.0,24.5216,24.5339,24.5154,24.5277,42000.0
2006-01-30 14:30:00,39.88,39.9,39.88,39.9,50300.0,24.5277,24.54,24.5277,24.54,50300.0
2006-01-30 14:35:00,39.89,39.93,39.89,39.92,53900.0,24.5339,24.5585,24.5339,24.5523,53900.0
2006-01-30 14:40:00,39.92,39.95,39.91,39.93,83600.0,24.5523,24.5708,24.5462,24.5585,83600.0
2006-01-30 14:45:00,39.93,39.96,39.91,39.95,63700.0,24.5585,24.577,24.5462,24.5708,63700.0
2006-01-30 14:50:00,39.96,39.98,39.95,39.97,111700.0,24.577,24.5893,24.5708,24.5831,111700.0
2006-01-30 14:55:00,39.98,40.0,39.97,39.98,56500.0,24.5893,24.6016,24.5831,24.5893,56500.0
2006-01-30 15:00:00,39.98,39.99,39.94,39.94,158800.0,24.5893,24.5954,24.5646,24.5646,158800.0
2006-01-30 15:05:00,39.94,39.98,39.92,39.94,84600.0,24.5646,24.5893,24.5523,24.5646,84600.0
2006-01-30 15:10:00,39.95,39.96,39.93,39.93,52500.0,24.5708,24.577,24.5585,24.5585,52500.0
2006-01-30 15:15:00,39.93,39.98,39.92,39.94,116100.0,24.5585,24.5893,24.5523,24.5646,116100.0
2006-01-30 15:20:00,39.94,39.99,39.93,39.93,141500.0,24.5646,24.5954,24.5585,24.5585,141500.0
2006-01-30 15:25:00,39.93,39.99,39.93,39.95,131600.0,24.5585,24.5954,24.5585,24.5708,131600.0
2006-01-30 15:30:00,39.94,39.98,39.94,39.98,76100.0,24.5646,24.5893,24.5646,24.5893,76100.0
2006-01-30 15:35:00,39.98,40.0,39.98,40.0,97800.0,24.5893,24.6016,24.5893,24.6016,97800.0
2006-01-30 15:40:00,40.0,40.01,39.98,40.0,129900.0,24.6016,24.6077,24.5893,24.6016,129900.0
2006-01-30 15:45:00,39.99,40.01,39.98,40.0,110200.0,24.5954,24.6077,24.5893,24.6016,110200.0
2006-01-30 15:50:00,40.0,40.02,39.98,39.98,178600.0,24.6016,24.6139,24.5893,24.5893,178600.0
2006-01-30 15:55:00,40.0,40.02,39.99,40.02,153300.0,24.6016,24.6139,24.5954,24.6139,153300.0
2006-01-31 09:30:00,40.0,40.1,39.99,40.1,217100.0,24.6016,24.6631,24.5954,24.6631,217100.0
2006-01-31 09:35:00,40.06,40.18,40.04,40.18,79400.0,24.6385,24.7123,24.6262,24.7123,79400.0
2006-01-31 09:40:00,40.11,40.18,39.96,39.96,90400.0,24.6692,24.7123,24.577,24.577,90400.0
2006-01-31 09:45:00,39.95,39.96,39.83,39.92,93900.0,24.5708,24.577,24.497,24.5523,93900.0
2006-01-31 09:50:00,39.93,39.99,39.9,39.93,62800.0,24.5585,24.5954,24.54,24.5585,62800.0
2006-01-31 09:55:00,39.93,40.17,39.9,39.98,101000.0,24.5585,24.7061,24.54,24.5893,101000.0
2006-01-31 10:00:00,39.98,40.02,39.94,39.94,84300.0,24.5893,24.6139,24.5646,24.5646,84300.0
2006-01-31 10:05:00,39.95,39.95,39.86,39.91,97200.0,24.5708,24.5708,24.5154,24.5462,97200.0
2006-01-31 10:10:00,39.91,39.92,39.85,39.92,82400.0,24.5462,24.5523,24.5093,24.5523,82400.0
2006-01-31 10:15:00,39.92,39.92,39.84,39.85,81600.0,24.5523,24.5523,24.5031,24.5093,81600.0
2006-01-31 10:20:00,39.85,39.89,39.82,39.89,102100.0,24.5093,24.5339,24.4908,24.5339,102100.0
2006-01-31 10:25:00,39.88,39.91,39.88,39.89,74700.0,24.5277,24.5462,24.5277,24.5339,74700.0
2006-01-31 10:30:00,39.88,39.94,39.88,39.93,75200.0,24.5277,24.5646,24.5277,24.5585,75200.0
2006-01-31 10:35:00,39.93,39.95,39.92,39.95,76700.0,24.5585,24.5708,24.5523,24.5708,76700.0
2006-01-31 10:40:00,39.95,39.97,39.93,39.96,54300.0,24.5708,24.5831,24.5585,24.577,54300.0
2006-01-31 10:45:00,39.96,40.01,39.94,40.0,99500.0,24.577,24.6077,24.5646,24.6016,99500.0
2006-01-31 10:50:00,40.01,40.08,40.0,40.07,126700.0,24.6077,24.6508,24.6016,24.6446,126700.0
2006-01-31 10:55:00,40.07,40.09,40.04,40.04,81900.0,24.6446,24.6569,24.6262,24.6262,81900.0
2006-01-31 11:00:00,40.04,40.1,40.01,40.08,97500.0,24.6262,24.6631,24.6077,24.6508,97500.0
2006-01-31 11:05:00,40.08,40.16,40.08,40.13,97900.0,24.6508,24.7,24.6508,24.6815,97900.0
2006-01-31 11:10:00,40.12,40.16,40.11,40.16,121900.0,24.6754,24.7,24.6692,24.7,121900.0
2006-01-31 11:15:00,40.16,40.22,40.14,40.21,98600.0,24.7,24.7369,24.6877,24.7307,98600.0
2006-01-31 11:20:00,40.21,40.22,40.14,40.17,121200.0,24.7307,24.7369,24.6877,24.7061,121200.0
2006-01-31 11:25:00,40.17,40.17,40.14,40.16,118500.0,24.7061,24.7061,24.6877,24.7,118500.0
2006-01-31 11:30:00,40.15,40.16,40.13,40.15,84100.0,24.6938,24.7,24.6815,24.6938,84100.0
2006-01-31 11:35:00,40.14,40.18,40.13,40.18,116900.0,24.6877,24.7123,24.6815,24.7123,116900.0
2006-01-31 11:40:00,40.19,40.23,40.18,40.22,112800.0,24.7184,24.743,24.7123,24.7369,112800.0
2006-01-31 11:45:00,40.22,40.38,40.22,40.36,138900.0,24.7369,24.8353,24.7369,24.823,138900.0
2006-01-31 11:50:00,40.39,40.4,40.31,40.31,159100.0,24.8414,24.8476,24.7922,24.7922,159100.0
2006-01-31 11:55:00,40.31,40.32,40.26,40.3,74800.0,24.7922,24.7984,24.7615,24.7861,74800.0
2006-01-31 12:00:00,40.32,40.38,40.27,40.38,113100.0,24.7984,24.8353,24.7676,24.8353,113100.0
2006-01-31 12:05:00,40.36,40.38,40.32,40.34,60100.0,24.823,24.8353,24.7984,24.8107,60100.0
2006-01-31 12:10:00,40.33,40.34,40.28,40.31,37400.0,24.8045,24.8107,24.7738,24.7922,37400.0
2006-01-31 12:15:00,40.31,40.38,40.31,40.37,99000.0,24.7922,24.8353,24.7922,24.8291,99000.0
2006-01-31 12:20:00,40.37,40.41,40.36,40.4,185600.0,24.8291,24.8537,24.823,24.8476,185600.0
2006-01-31 12:25:00,40.4,40.46,40.39,40.39,97700.0,24.8476,24.8845,24.8414,24.8414,97700.0
2006-01-31 12:30:00,40.4,40.45,40.36,40.44,139500.0,24.8476,24.8783,24.823,24.8722,139500.0
2006-01-31 12:35:00,40.44,40.6,40.44,40.6,197900.0,24.8722,24.9706,24.8722,24.9706,197900.0
2006-01-31 12:40:00,40.6,40.66,40.53,40.58,177800.0,24.9706,25.0075,24.9275,24.9583,177800.0
2006-01-31 12:45:00,40.57,40.63,40.56,40.63,168700.0,24.9521,24.989,24.946,24.989,168700.0
2006-01-31 12:50:00,40.63,40.63,40.59,40.62,98600.0,24.989,24.989,24.9644,24.9829,98600.0
2006-01-31 12:55:00,40.62,40.62,40.58,40.58,74500.0,24.9829,24.9829,24.9583,24.9583,74500.0
2006-01-31 13:00:00,40.59,40.62,40.58,40.6,92800.0,24.9644,24.9829,24.9583,24.9706,92800.0
2006-01-31 13:05:00,40.6,40.62,40.56,40.59,82000.0,24.9706,24.9829,24.946,24.9644,82000.0
2006-01-31 13:10:00,40.6,40.6,40.57,40.58,77500.0,24.9706,24.9706,24.9521,24.9583,77500.0
2006-01-31 13:15:00,40.58,40.6,40.56,40.59,86900.0,24.9583,24.9706,24.946,24.9644,86900.0
2006-01-31 13:20:00,40.6,40.6,40.58,40.59,89100.0,24.9706,24.9706,24.9583,24.9644,89100.0
2006-01-31 13:25:00,40.59,40.61,40.57,40.58,50800.0,24.9644,24.9767,24.9521,24.9583,50800.0
2006-01-31 13:30:00,40.58,40.6,40.57,40.58,75100.0,24.9583,24.9706,24.9521,24.9583,75100.0
2006-01-31 13:35:00,40.58,40.62,40.57,40.61,58600.0,24.9583,24.9829,24.9521,24.9767,58600.0
2006-01-31 13:40:00,40.61,40.64,40.58,40.63,84600.0,24.9767,24.9952,24.9583,24.989,84600.0
2006-01-31 13:45:00,40.64,40.8,40.62,40.8,273300.0,24.9952,25.0936,24.9829,25.0936,273300.0
2006-01-31 13:50:00,40.8,40.86,40.73,40.8,421900.0,25.0936,25.1305,25.0505,25.0936,421900.0
2006-01-31 13:55:00,40.8,40.85,40.77,40.79,103600.0,25.0936,25.1243,25.0751,25.0874,103600.0
2006-01-31 14:00:00,40.8,40.8,40.75,40.76,123600.0,25.0936,25.0936,25.0628,25.069,123600.0
2006-01-31 14:05:00,40.78,40.78,40.72,40.72,148400.0,25.0813,25.0813,25.0444,25.0444,148400.0
2006-01-31 14:10:00,40.73,40.8,40.66,40.77,104600.0,25.0505,25.0936,25.0075,25.0751,104600.0
2006-01-31 14:15:00,40.78,40.85,40.68,40.69,171400.0,25.0813,25.1243,25.0198,25.0259,171400.0
2006-01-31 14:20:00,40.69,40.69,40.47,40.49,202100.0,25.0259,25.0259,24.8906,24.9029,202100.0
2006-01-31 14:25:00,40.5,40.61,40.48,40.55,133500.0,24.9091,24.9767,24.8968,24.9398,133500.0
2006-01-31 14:30:00,40.57,40.58,40.43,40.47,102800.0,24.9521,24.9583,24.866,24.8906,102800.0
2006-01-31 14:35:00,40.47,40.59,40.43,40.57,76600.0,24.8906,24.9644,24.866,24.9521,76600.0
2006-01-31 14:40:00,40.58,40.58,40.5,40.52,111800.0,24.9583,24.9583,24.9091,24.9214,111800.0
2006-01-31 14:45:00,40.51,40.57,40.49,40.51,114400.0,24.9152,24.9521,24.9029,24.9152,114400.0
2006-01-31 14:50:00,40.51,40.55,40.46,40.55,194600.0,24.9152,24.9398,24.8845,24.9398,194600.0
2006-01-31 14:55:00,40.53,40.6,40.52,40.56,181500.0,24.9275,24.9706,24.9214,24.946,181500.0
2006-01-31 15:00:00,40.58,40.6,40.51,40.51,176400.0,24.9583,24.9706,24.9152,24.9152,176400.0
2006-01-31 15:05:00,40.51,40.54,40.5,40.53,121000.0,24.9152,24.9337,24.9091,24.9275,121000.0
2006-01-31 15:10:00,40.53,40.57,40.51,40.52,75200.0,24.9275,24.9521,24.9152,24.9214,75200.0
2006-01-31 15:15:00,40.51,40.54,40.5,40.53,115500.0,24.9152,24.9337,24.9091,24.9275,115500.0
2006-01-31 15:20:00,40.54,40.55,40.5,40.52,119500.0,24.9337,24.9398,24.9091,24.9214,119500.0
2006-01-31 15:25:00,40.53,40.55,40.48,40.55,121500.0,24.9275,24.9398,24.8968,24.9398,121500.0
2006-01-31 15:30:00,40.55,40.59,40.54,40.55,107500.0,24.9398,24.9644,24.9337,24.9398,107500.0
2006-01-31 15:35:00,40.55,40.56,40.52,40.52,160000.0,24.9398,24.946,24.9214,24.9214,160000.0
2006-01-31 15:40:00,40.54,40.59,40.52,40.54,215300.0,24.9337,24.9644,24.9214,24.9337,215300.0
2006-01-31 15:45:00,40.55,40.55,40.51,40.52,122700.0,24.9398,24.9398,24.9152,24.9214,122700.0
2006-01-31 15:50:00,40.52,40.54,40.47,40.53,187500.0,24.9214,24.9337,24.8906,24.9275,187500.0
2006-01-31 15:55:00,40.51,40.57,40.5,40.55,337800.0,24.9152,24.9521,24.9091,24.9398,337800.0
2006-02-01 09:30:00,40.45,40.51,40.35,40.38,196000.0,24.8783,24.9152,24.8168,24.8353,196000.0
2006-02-01 09:35:00,40.38,40.42,40.36,40.38,92800.0,24.8353,24.8599,24.823,24.8353,92800.0
2006-02-01 09:40:00,40.36,40.43,40.28,40.37,97900.0,24.823,24.866,24.7738,24.8291,97900.0
2006-02-01 09:45:00,40.36,40.39,40.29,40.36,84000.0,24.823,24.8414,24.7799,24.823,84000.0
2006-02-01 09:50:00,40.36,40.43,40.33,40.33,81900.0,24.823,24.866,24.8045,24.8045,81900.0
2006-02-01 09:55:00,40.33,40.34,40.27,40.32,107500.0,24.8045,24.8107,24.7676,24.7984,107500.0
2006-02-01 10:00:00,40.31,40.33,40.22,40.22,43400.0,24.7922,24.8045,24.7369,24.7369,43400.0
2006-02-01 10:05:00,40.23,40.34,40.23,40.31,34600.0,24.743,24.8107,24.743,24.7922,34600.0
2006-02-01 10:10:00,40.3,40.37,40.27,40.34,80100.0,24.7861,24.8291,24.7676,24.8107,80100.0
2006-02-01 10:15:00,40.33,40.37,40.29,40.34,47800.0,24.8045,24.8291,24.7799,24.8107,47800.0
2006-02-01 10:20:00,40.35,40.47,40.3,40.47,71800.0,24.8168,24.8906,24.7861,24.8906,71800.0
2006-02-01 10:25:00,40.47,40.47,40.41,40.43,196500.0,24.8906,24.8906,24.8537,24.866,196500.0
2006-02-01 10:30:00,40.43,40.55,40.41,40.55,131500.0,24.866,24.9398,24.8537,24.9398,131500.0
2006-02-01 10:35:00,40.56,40.58,40.44,40.45,91300.0,24.946,24.9583,24.8722,24.8783,91300.0
2006-02-01 10:40:00,40.44,40.57,40.44,40.53,75700.0,24.8722,24.9521,24.8722,24.9275,75700.0
2006-02-01 10:45:00,40.53,40.56,40.5,40.53,81100.0,24.9275,24.946,24.9091,24.9275,81100.0
2006-02-01 10:50:00,40.53,40.58,40.5,40.54,83400.0,24.9275,24.9583,24.9091,24.9337,83400.0
2006-02-01 10:55:00,40.49,40.55,40.45,40.5,53700.0,24.9029,24.9398,24.8783,24.9091,53700.0
2006-02-01 11:00:00,40.5,40.52,40.45,40.51,82400.0,24.9091,24.9214,24.8783,24.9152,82400.0
2006-02-01 11:05:00,40.51,40.51,40.45,40.48,80100.0,24.9152,24.9152,24.8783,24.8968,80100.0
2006-02-01 11:10:00,40.49,40.52,40.38,40.39,59400.0,24.9029,24.9214,24.8353,24.8414,59400.0
2006-02-01 11:15:00,40.4,40.44,40.36,40.42,68700.0,24.8476,24.8722,24.823,24.8599,68700.0
2006-02-01 11:20:00,40.41,40.42,40.3,40.34,78700.0,24.8537,24.8599,24.7861,24.8107,78700.0
2006-02-01 11:25:00,40.35,40.38,40.31,40.36,83700.0,24.8168,24.8353,24.7922,24.823,83700.0
2006-02-01 11:30:00,40.38,40.39,40.33,40.35,51900.0,24.8353,24.8414,24.8045,24.8168,51900.0
2006-02-01 11:35:00,40.35,40.35,40.3,40.31,80200.0,24.8168,24.8168,24.7861,24.7922,80200.0
2006-02-01 11:40:00,40.3,40.32,40.24,40.26,85900.0,24.7861,24.7984,24.7492,24.7615,85900.0
2006-02-01 11:45:00,40.25,40.28,40.24,40.26,67300.0,24.7553,24.7738,24.7492,24.7615,67300.0
2006-02-01 11:50:00,40.24,40.28,40.21,40.27,86100.0,24.7492,24.7738,24.7307,24.7676,86100.0
2006-02-01 11:55:00,40.28,40.28,40.22,40.24,35400.0,24.7738,24.7738,24.7369,24.7492,35400.0
2006-02-01 12:00:00,40.24,40.26,40.23,40.25,27100.0,24.7492,24.7615,24.743,24.7553,27100.0
2006-02-01 12:05:00,40.24,40.25,40.22,40.24,45100.0,24.7492,24.7553,24.7369,24.7492,45100.0
2006-02-01 12:10:00,40.23,40.24,40.15,40.18,180000.0,24.743,24.7492,24.6938,24.7123,180000.0
2006-02-01 12:15:00,40.17,40.2,40.15,40.17,20700.0,24.7061,24.7246,24.6938,24.7061,20700.0
2006-02-01 12:20:00,40.16,40.21,40.16,40.17,54300.0,24.7,24.7307,24.7,24.7061,54300.0
2006-02-01 12:25:00,40.18,40.22,40.16,40.18,109200.0,24.7123,24.7369,24.7,24.7123,109200.0
2006-02-01 12:30:00,40.2,40.25,40.18,40.25,103200.0,24.7246,24.7553,24.7123,24.7553,103200.0
2006-02-01 12:35:00,40.24,40.27,40.22,40.24,70700.0,24.7492,24.7676,24.7369,24.7492,70700.0
2006-02-01 12:40:00,40.24,40.27,40.21,40.26,27100.0,24.7492,24.7676,24.7307,24.7615,27100.0
2006-02-01 12:45:00,40.27,40.34,40.27,40.33,31100.0,24.7676,24.8107,24.7676,24.8045,31100.0
2006-02-01 12:50:00,40.32,40.36,40.3,40.35,63000.0,24.7984,24.823,24.7861,24.8168,63000.0
2006-02-01 12:55:00,40.36,40.36,40.29,40.3,26700.0,24.823,24.823,24.7799,24.7861,26700.0
2006-02-01 13:00:00,40.3,40.34,40.29,40.29,27500.0,24.7861,24.8107,24.7799,24.7799,27500.0
2006-02-01 13:05:00,40.29,40.34,40.29,40.34,46200.0,24.7799,24.8107,24.7799,24.8107,46200.0
2006-02-01 13:10:00,40.34,40.36,40.26,40.26,63600.0,24.8107,24.823,24.7615,24.7615,63600.0
2006-02-01 13:15:00,40.27,40.28,40.15,40.17,101500.0,24.7676,24.7738,24.6938,24.7061,101500.0
2006-02-01 13:20:00,40.17,40.2,40.15,40.17,91900.0,24.7061,24.7246,24.6938,24.7061,91900.0
2006-02-01 13:25:00,40.17,40.17,40.13,40.13,62700.0,24.7061,24.7061,24.6815,24.6815,62700.0
2006-02-01 13:30:00,40.13,40.13,40.02,40.06,111700.0,24.6815,24.6815,24.6139,24.6385,111700.0
2006-02-01 13:35:00,40.06,40.08,40.03,40.05,59500.0,24.6385,24.6508,24.62,24.6323,59500.0
2006-02-01 13:40:00,40.06,40.08,40.04,40.05,50900.0,24.6385,24.6508,24.6262,24.6323,50900.0
2006-02-01 13:45:00,40.06,40.06,39.93,39.96,138000.0,24.6385,24.6385,24.5585,24.577,138000.0
2006-02-01 13:50:00,39.95,40.03,39.91,40.02,70600.0,24.5708,24.62,24.5462,24.6139,70600.0
2006-02-01 13:55:00,40.02,40.05,40.0,40.02,76300.0,24.6139,24.6323,24.6016,24.6139,76300.0
2006-02-01 14:00:00,40.01,40.34,40.0,40.12,82400.0,24.6077,24.8107,24.6016,24.6754,82400.0
2006-02-01 14:05:00,40.12,40.12,40.06,40.08,55400.0,24.6754,24.6754,24.6385,24.6508,55400.0
2006-02-01 14:10:00,40.08,40.08,40.0,40.01,38900.0,24.6508,24.6508,24.6016,24.6077,38900.0
2006-02-01 14:15:00,40.01,40.11,40.0,40.11,59600.0,24.6077,24.6692,24.6016,24.6692,59600.0
2006-02-01 14:20:00,40.09,40.09,40.01,40.03,55300.0,24.6569,24.6569,24.6077,24.62,55300.0
2006-02-01 14:25:00,40.03,40.05,39.99,40.04,78100.0,24.62,24.6323,24.5954,24.6262,78100.0
2006-02-01 14:30:00,40.06,40.13,40.05,40.11,69200.0,24.6385,24.6815,24.6323,24.6692,69200.0
2006-02-01 14:35:00,40.11,40.2,40.1,40.19,158800.0,24.6692,24.7246,24.6631,24.7184,158800.0
2006-02-01 14:40:00,40.19,40.19,40.15,40.18,54300.0,24.7184,24.7184,24.6938,24.7123,54300.0
2006-02-01 14:45:00,40.18,40.18,40.14,40.17,46600.0,24.7123,24.7123,24.6877,24.7061,46600.0
2006-02-01 14:50:00,40.17,40.21,40.16,40.17,66200.0,24.7061,24.7307,24.7,24.7061,66200.0
2006-02-01 14:55:00,40.17,40.18,40.14,40.15,91200.0,24.7061,24.7123,24.6877,24.6938,91200.0
2006-02-01 15:00:00,40.16,40.18,40.06,40.09,143200.0,24.7,24.7123,24.6385,24.6569,143200.0
2006-02-01 15:05:00,40.08,40.12,40.04,40.1,150300.0,24.6508,24.6754,24.6262,24.6631,150300.0
2006-02-01 15:10:00,40.11,40.13,40.07,40.13,77400.0,24.6692,24.6815,24.6446,24.6815,77400.0
2006-02-01 15:15:00,40.11,40.14,40.09,40.09,79400.0,24.6692,24.6877,24.6569,24.6569,79400.0
2006-02-01 15:20:00,40.09,40.14,40.07,40.11,63500.0,24.6569,24.6877,24.6446,24.6692,63500.0
2006-02-01 15:25:00,40.1,40.13,40.08,40.1,115600.0,24.6631,24.6815,24.6508,24.6631,115600.0
2006-02-01 15:30:00,40.11,40.21,40.1,40.2,103300.0,24.6692,24.7307,24.6631,24.7246,103300.0
2006-02-01 15:35:00,40.19,40.23,40.16,40.22,96900.0,24.7184,24.743,24.7,24.7369,96900.0
2006-02-01 15:40:00,40.2,40.26,40.2,40.26,204000.0,24.7246,24.7615,24.7246,24.7615,204000.0
2006-02-01 15:45:00,40.26,40.27,40.21,40.21,147000.0,24.7615,24.7676,24.7307,24.7307,147000.0
2006-02-01 15:50:00,40.21,40.25,40.18,40.23,132300.0,24.7307,24.7553,24.7123,24.743,132300.0
2006-02-01 15:55:00,40.22,40.27,40.21,40.23,260200.0,24.7369,24.7676,24.7307,24.743,260200.0
2006-02-02 09:30:00,39.96,40.09,39.96,40.05,244500.0,24.577,24.6569,24.577,24.6323,244500.0
2006-02-02 09:35:00,40.05,40.09,39.95,39.99,96100.0,24.6323,24.6569,24.5708,24.5954,96100.0
2006-02-02 09:40:00,39.99,40.07,39.9,40.07,170000.0,24.5954,24.6446,24.54,24.6446,170000.0
2006-02-02 09:45:00,40.09,40.1,39.94,39.95,320300.0,24.6569,24.6631,24.5646,24.5708,320300.0
2006-02-02 09:50:00,39.95,39.96,39.81,39.9,268300.0,24.5708,24.577,24.4847,24.54,268300.0
2006-02-02 09:55:00,39.91,40.01,39.89,39.99,97100.0,24.5462,24.6077,24.5339,24.5954,97100.0
2006-02-02 10:00:00,40.01,40.02,39.91,39.96,80400.0,24.6077,24.6139,24.5462,24.577,80400.0
2006-02-02 10:05:00,39.97,40.04,39.93,40.03,93800.0,24.5831,24.6262,24.5585,24.62,93800.0
2006-02-02 10:10:00,40.05,40.11,40.02,40.07,199200.0,24.6323,24.6692,24.6139,24.6446,199200.0
2006-02-02 10:15:00,40.09,40.15,40.05,40.14,88600.0,24.6569,24.6938,24.6323,24.6877,88600.0
2006-02-02 10:20:00,40.14,40.19,40.13,40.16,109700.0,24.6877,24.7184,24.6815,24.7,109700.0
2006-02-02 10:25:00,40.16,40.2,40.15,40.2,85900.0,24.7,24.7246,24.6938,24.7246,85900.0
2006-02-02 10:30:00,40.19,40.24,40.19,40.19,107400.0,24.7184,24.7492,24.7184,24.7184,107400.0
2006-02-02 10:35:00,40.2,40.23,40.16,40.21,71400.0,24.7246,24.743,24.7,24.7307,71400.0
2006-02-02 10:40:00,40.2,40.22,40.03,40.06,89300.0,24.7246,24.7369,24.62,24.6385,89300.0
2006-02-02 10:45:00,40.07,40.1,40.03,40.07,125400.0,24.6446,24.6631,24.62,24.6446,125400.0
2006-02-02 10:50:00,40.07,40.1,40.05,40.09,59900.0,24.6446,24.6631,24.6323,24.6569,59900.0
2006-02-02 10:55:00,40.08,40.15,40.08,40.13,29100.0,24.6508,24.6938,24.6508,24.6815,29100.0
2006-02-02 11:00:00,40.14,40.14,40.04,40.12,120100.0,24.6877,24.6877,24.6262,24.6754,120100.0
2006-02-02 11:05:00,40.12,40.12,40.02,40.04,124900.0,24.6754,24.6754,24.6139,24.6262,124900.0
2006-02-02 11:10:00,40.03,40.05,40.0,40.0,87400.0,24.62,24.6323,24.6016,24.6016,87400.0
2006-02-02 11:15:00,40.0,40.04,39.98,40.03,105500.0,24.6016,24.6262,24.5893,24.62,105500.0
2006-02-02 11:20:00,40.03,40.04,39.99,39.99,76400.0,24.62,24.6262,24.5954,24.5954,76400.0
2006-02-02 11:25:00,40.01,40.01,39.88,39.9,331700.0,24.6077,24.6077,24.5277,24.54,331700.0
2006-02-02 11:30:00,39.9,40.01,39.82,39.97,169600.0,24.54,24.6077,24.4908,24.5831,169600.0
2006-02-02 11:35:00,39.96,40.0,39.92,39.97,74300.0,24.577,24.6016,24.5523,24.5831,74300.0
2006-02-02 11:40:00,39.98,40.06,39.97,40.03,90300.0,24.5893,24.6385,24.5831,24.62,90300.0
2006-02-02 11:45:00,40.03,40.08,40.03,40.06,69600.0,24.62,24.6508,24.62,24.6385,69600.0
2006-02-02 11:50:00,40.06,40.06,39.99,40.03,96200.0,24.6385,24.6385,24.5954,24.62,96200.0
2006-02-02 11:55:00,40.04,40.06,40.0,40.03,97800.0,24.6262,24.6385,24.6016,24.62,97800.0
2006-02-02 12:00:00,40.03,40.08,40.0,40.04,49000.0,24.62,24.6508,24.6016,24.6262,49000.0
2006-02-02 12:05:00,40.05,40.15,40.05,40.1,69500.0,24.6323,24.6938,24.6323,24.6631,69500.0
2006-02-02 12:10:00,40.11,40.13,40.07,40.08,95600.0,24.6692,24.6815,24.6446,24.6508,95600.0
2006-02-02 12:15:00,40.07,40.11,40.04,40.08,63400.0,24.6446,24.6692,24.6262,24.6508,63400.0
2006-02-02 12:20:00,40.09,40.11,40.06,40.07,57800.0,24.6569,24.6692,24.6385,24.6446,57800.0
2006-02-02 12:25:00,40.06,40.07,39.98,40.0,54100.0,24.6385,24.6446,24.5893,24.6016,54100.0
2006-02-02 12:30:00,39.99,40.0,39.95,39.98,34200.0,24.5954,24.6016,24.5708,24.5893,34200.0
2006-02-02 12:35:00,39.98,40.0,39.96,39.99,39600.0,24.5893,24.6016,24.577,24.5954,39600.0
2006-02-02 12:40:00,39.98,39.99,39.87,39.9,65300.0,24.5893,24.5954,24.5216,24.54,65300.0
2006-02-02 12:45:00,39.9,39.92,39.85,39.87,61200.0,24.54,24.5523,24.5093,24.5216,61200.0
2006-02-02 12:50:00,39.86,39.93,39.86,39.89,36800.0,24.5154,24.5585,24.5154,24.5339,36800.0
2006-02-02 12:55:00,39.88,39.94,39.87,39.87,73300.0,24.5277,24.5646,24.5216,24.5216,73300.0
2006-02-02 13:00:00,39.87,39.92,39.86,39.89,49800.0,24.5216,24.5523,24.5154,24.5339,49800.0
2006-02-02 13:05:00,39.89,39.91,39.86,39.87,30000.0,24.5339,24.5462,24.5154,24.5216,30000.0
2006-02-02 13:10:00,39.87,39.92,39.87,39.91,37000.0,24.5216,24.5523,24.5216,24.5462,37000.0
2006-02-02 13:15:00,39.91,39.93,39.87,39.88,27900.0,24.5462,24.5585,24.5216,24.5277,27900.0
2006-02-02 13:20:00,39.87,39.95,39.87,39.95,49700.0,24.5216,24.5708,24.5216,24.5708,49700.0
2006-02-02 13:25:00,39.95,40.0,39.94,39.95,72700.0,24.5708,24.6016,24.5646,24.5708,72700.0
2006-02-02 13:30:00,39.94,39.98,39.88,39.93,66800.0,24.5646,24.5893,24.5277,24.5585,66800.0
2006-02-02 13:35:00,39.9,39.92,39.86,39.9,55400.0,24.54,24.5523,24.5154,24.54,55400.0
2006-02-02 13:40:00,39.89,39.9,39.83,39.85,88300.0,24.5339,24.54,24.497,24.5093,88300.0
2006-02-02 13:45:00,39.86,39.9,39.83,39.88,46500.0,24.5154,24.54,24.497,24.5277,46500.0
2006-02-02 13:50:00,39.89,39.92,39.88,39.92,35400.0,24.5339,24.5523,24.5277,24.5523,35400.0
2006-02-02 13:55:00,39.91,39.96,39.9,39.94,39700.0,24.5462,24.577,24.54,24.5646,39700.0
2006-02-02 14:00:00,39.93,39.96,39.91,39.95,26100.0,24.5585,24.577,24.5462,24.5708,26100.0
2006-02-02 14:05:00,39.95,40.0,39.91,39.99,53000.0,24.5708,24.6016,24.5462,24.5954,53000.0
2006-02-02 14:10:00,39.98,40.06,39.98,39.99,74400.0,24.5893,24.6385,24.5893,24.5954,74400.0
2006-02-02 14:15:00,39.98,39.98,39.92,39.97,76500.0,24.5893,24.5893,24.5523,24.5831,76500.0
2006-02-02 14:20:00,39.97,40.0,39.96,40.0,45500.0,24.5831,24.6016,24.577,24.6016,45500.0
2006-02-02 14:25:00,40.0,40.03,39.98,39.99,37000.0,24.6016,24.62,24.5893,24.5954,37000.0
2006-02-02 14:30:00,40.0,40.12,39.99,40.1,91100.0,24.6016,24.6754,24.5954,24.6631,91100.0
2006-02-02 14:35:00,40.11,40.15,40.06,40.09,97100.0,24.6692,24.6938,24.6385,24.6569,97100.0
2006-02-02 14:40:00,40.1,40.1,40.04,40.09,61000.0,24.6631,24.6631,24.6262,24.6569,61000.0
2006-02-02 14:45:00,40.09,40.12,40.0,40.08,89500.0,24.6569,24.6754,24.6016,24.6508,89500.0
2006-02-02 14:50:00,40.09,40.1,40.03,40.04,56600.0,24.6569,24.6631,24.62,24.6262,56600.0
2006-02-02 14:55:00,40.05,40.07,39.99,40.02,75500.0,24.6323,24.6446,24.5954,24.6139,75500.0
2006-02-02 15:00:00,40.01,40.01,39.97,40.01,64900.0,24.6077,24.6077,24.5831,24.6077,64900.0
2006-02-02 15:05:00,40.0,40.06,39.99,40.02,119800.0,24.6016,24.6385,24.5954,24.6139,119800.0
2006-02-02 15:10:00,40.02,40.04,40.0,40.0,61800.0,24.6139,24.6262,24.6016,24.6016,61800.0
2006-02-02 15:15:00,40.0,40.03,39.98,40.0,111700.0,24.6016,24.62,24.5893,24.6016,111700.0
2006-02-02 15:20:00,40.01,40.02,39.98,40.02,81400.0,24.6077,24.6139,24.5893,24.6139,81400.0
2006-02-02 15:25:00,40.02,40.08,40.01,40.04,85300.0,24.6139,24.6508,24.6077,24.6262,85300.0
2006-02-02 15:30:00,40.05,40.06,39.98,40.01,129700.0,24.6323,24.6385,24.5893,24.6077,129700.0
2006-02-02 15:35:00,40.0,40.04,40.0,40.01,73600.0,24.6016,24.6262,24.6016,24.6077,73600.0
2006-02-02 15:40:00,40.02,40.02,39.96,40.0,141800.0,24.6139,24.6139,24.577,24.6016,141800.0
2006-02-02 15:45:00,40.0,40.02,39.99,40.0,81600.0,24.6016,24.6139,24.5954,24.6016,81600.0
2006-02-02 15:50:00,40.0,40.01,39.95,39.96,107000.0,24.6016,24.6077,24.5708,24.577,107000.0
2006-02-02 15:55:00,39.96,39.99,39.95,39.96,171700.0,24.577,24.5954,24.5708,24.577,171700.0
2006-02-03 09:30:00,39.85,39.87,39.76,39.8,206900.0,24.5093,24.5216,24.4539,24.4785,206900.0
2006-02-03 09:35:00,39.75,39.82,39.73,39.78,185100.0,24.4478,24.4908,24.4355,24.4662,185100.0
2006-02-03 09:40:00,39.78,39.87,39.75,39.81,108100.0,24.4662,24.5216,24.4478,24.4847,108100.0
2006-02-03 09:45:00,39.81,39.86,39.76,39.8,88500.0,24.4847,24.5154,24.4539,24.4785,88500.0
2006-02-03 09:50:00,39.8,39.82,39.77,39.79,63800.0,24.4785,24.4908,24.4601,24.4724,63800.0
2006-02-03 09:55:00,39.8,39.82,39.76,39.77,74800.0,24.4785,24.4908,24.4539,24.4601,74800.0
2006-02-03 10:00:00,39.77,39.85,39.73,39.81,105900.0,24.4601,24.5093,24.4355,24.4847,105900.0
2006-02-03 10:05:00,39.8,39.83,39.76,39.77,154900.0,24.4785,24.497,24.4539,24.4601,154900.0
2006-02-03 10:10:00,39.77,39.84,39.77,39.82,104300.0,24.4601,24.5031,24.4601,24.4908,104300.0
2006-02-03 10:15:00,39.81,39.85,39.8,39.82,133600.0,24.4847,24.5093,24.4785,24.4908,133600.0
2006-02-03 10:20:00,39.82,39.84,39.77,39.84,72600.0,24.4908,24.5031,24.4601,24.5031,72600.0
2006-02-03 10:25:00,39.83,39.83,39.75,39.75,116900.0,24.497,24.497,24.4478,24.4478,116900.0
2006-02-03 10:30:00,39.75,39.81,39.74,39.76,44500.0,24.4478,24.4847,24.4416,24.4539,44500.0
2006-02-03 10:35:00,39.75,39.76,39.64,39.64,160300.0,24.4478,24.4539,24.3801,24.3801,160300.0
2006-02-03 10:40:00,39.64,39.66,39.45,39.47,231900.0,24.3801,24.3924,24.2633,24.2756,231900.0
2006-02-03 10:45:00,39.48,39.51,39.44,39.47,185000.0,24.2817,24.3002,24.2571,24.2756,185000.0
2006-02-03 10:50:00,39.47,39.58,39.45,39.58,177100.0,24.2756,24.3432,24.2633,24.3432,177100.0
2006-02-03 10:55:00,39.57,39.6,39.54,39.59,135800.0,24.3371,24.3555,24.3186,24.3494,135800.0
2006-02-03 11:00:00,39.59,39.6,39.58,39.59,72600.0,24.3494,24.3555,24.3432,24.3494,72600.0
2006-02-03 11:05:00,39.59,39.62,39.54,39.6,60800.0,24.3494,24.3678,24.3186,24.3555,60800.0
2006-02-03 11:10:00,39.59,39.6,39.47,39.47,112800.0,24.3494,24.3555,24.2756,24.2756,112800.0
2006-02-03 11:15:00,39.49,39.56,39.44,39.56,85700.0,24.2879,24.3309,24.2571,24.3309,85700.0
2006-02-03 11:20:00,39.56,39.6,39.54,39.58,30600.0,24.3309,24.3555,24.3186,24.3432,30600.0
2006-02-03 11:25:00,39.57,39.57,39.52,39.56,63700.0,24.3371,24.3371,24.3063,24.3309,63700.0
2006-02-03 11:30:00,39.57,39.64,39.55,39.61,112200.0,24.3371,24.3801,24.3248,24.3617,112200.0
2006-02-03 11:35:00,39.6,39.71,39.6,39.67,95500.0,24.3555,24.4232,24.3555,24.3986,95500.0
2006-02-03 11:40:00,39.67,39.73,39.66,39.7,72800.0,24.3986,24.4355,24.3924,24.417,72800.0
2006-02-03 11:45:00,39.7,39.75,39.68,39.74,115100.0,24.417,24.4478,24.4047,24.4416,115100.0
2006-02-03 11:50:00,39.74,39.75,39.65,39.65,50500.0,24.4416,24.4478,24.3863,24.3863,50500.0
2006-02-03 11:55:00,39.65,39.67,39.61,39.66,45100.0,24.3863,24.3986,24.3617,24.3924,45100.0
2006-02-03 12:00:00,39.66,39.66,39.64,39.65,23400.0,24.3924,24.3924,24.3801,24.3863,23400.0
2006-02-03 12:05:00,39.66,39.67,39.62,39.62,42200.0,24.3924,24.3986,24.3678,24.3678,42200.0
2006-02-03 12:10:00,39.62,39.62,39.52,39.55,65600.0,24.3678,24.3678,24.3063,24.3248,65600.0
2006-02-03 12:15:00,39.54,39.57,39.51,39.56,33300.0,24.3186,24.3371,24.3002,24.3309,33300.0
2006-02-03 12:20:00,39.56,39.57,39.45,39.45,77300.0,24.3309,24.3371,24.2633,24.2633,77300.0
2006-02-03 12:25:00,39.47,39.47,39.4,39.45,83000.0,24.2756,24.2756,24.2325,24.2633,83000.0
2006-02-03 12:30:00,39.45,39.52,39.43,39.51,72100.0,24.2633,24.3063,24.251,24.3002,72100.0
2006-02-03 12:35:00,39.52,39.52,39.46,39.49,72700.0,24.3063,24.3063,24.2694,24.2879,72700.0
2006-02-03 12:40:00,39.49,39.51,39.48,39.49,69800.0,24.2879,24.3002,24.2817,24.2879,69800.0
2006-02-03 12:45:00,39.48,39.52,39.47,39.5,65300.0,24.2817,24.3063,24.2756,24.294,65300.0
2006-02-03 12:50:00,39.5,39.53,39.5,39.5,42600.0,24.294,24.3125,24.294,24.294,42600.0
2006-02-03 12:55:00,39.51,39.51,39.47,39.51,47900.0,24.3002,24.3002,24.2756,24.3002,47900.0
2006-02-03 13:00:00,39.5,39.52,39.49,39.52,46300.0,24.294,24.3063,24.2879,24.3063,46300.0
2006-02-03 13:05:00,39.51,39.55,39.51,39.54,70600.0,24.3002,24.3248,24.3002,24.3186,70600.0
2006-02-03 13:10:00,39.54,39.58,39.53,39.54,53900.0,24.3186,24.3432,24.3125,24.3186,53900.0
2006-02-03 13:15:00,39.54,39.63,39.54,39.56,107900.0,24.3186,24.374,24.3186,24.3309,107900.0
2006-02-03 13:20:00,39.58,39.66,39.55,39.55,127800.0,24.3432,24.3924,24.3248,24.3248,127800.0
2006-02-03 13:25:00,39.55,39.64,39.55,39.6,70000.0,24.3248,24.3801,24.3248,24.3555,70000.0
2006-02-03 13:30:00,39.6,39.63,39.59,39.62,50000.0,24.3555,24.374,24.3494,24.3678,50000.0
2006-02-03 13:35:00,39.61,39.67,39.6,39.66,149000.0,24.3617,24.3986,24.3555,24.3924,149000.0
2006-02-03 13:40:00,39.67,39.67,39.61,39.64,74400.0,24.3986,24.3986,24.3617,24.3801,74400.0
2006-02-03 13:45:00,39.65,39.66,39.6,39.65,97100.0,24.3863,24.3924,24.3555,24.3863,97100.0
2006-02-03 13:50:00,39.64,39.68,39.64,39.66,120200.0,24.3801,24.4047,24.3801,24.3924,120200.0
2006-02-03 13:55:00,39.67,39.7,39.65,39.67,59900.0,24.3986,24.417,24.3863,24.3986,59900.0
2006-02-03 14:00:00,39.67,39.74,39.66,39.72,91600.0,24.3986,24.4416,24.3924,24.4293,91600.0
2006-02-03 14:05:00,39.72,39.77,39.72,39.74,103500.0,24.4293,24.4601,24.4293,24.4416,103500.0
2006-02-03 14:10:00,39.74,39.74,39.59,39.62,93100.0,24.4416,24.4416,24.3494,24.3678,93100.0
2006-02-03 14:15:00,39.62,39.65,39.58,39.62,188700.0,24.3678,24.3863,24.3432,24.3678,188700.0
2006-02-03 14:20:00,39.62,39.66,39.61,39.63,96300.0,24.3678,24.3924,24.3617,24.374,96300.0
2006-02-03 14:25:00,39.62,39.65,39.61,39.64,53200.0,24.3678,24.3863,24.3617,24.3801,53200.0
2006-02-03 14:30:00,39.64,39.69,39.62,39.67,85600.0,24.3801,24.4109,24.3678,24.3986,85600.0
2006-02-03 14:35:00,39.66,39.68,39.64,39.66,60900.0,24.3924,24.4047,24.3801,24.3924,60900.0
2006-02-03 14:40:00,39.67,39.69,39.66,39.66,70100.0,24.3986,24.4109,24.3924,24.3924,70100.0
2006-02-03 14:45:00,39.66,39.72,39.63,39.72,68300.0,24.3924,24.4293,24.374,24.4293,68300.0
2006-02-03 14:50:00,39.72,39.74,39.7,39.74,70600.0,24.4293,24.4416,24.417,24.4416,70600.0
2006-02-03 14:55:00,39.74,39.77,39.73,39.75,79400.0,24.4416,24.4601,24.4355,24.4478,79400.0
2006-02-03 15:00:00,39.75,39.8,39.75,39.79,47500.0,24.4478,24.4785,24.4478,24.4724,47500.0
2006-02-03 15:05:00,39.79,39.96,39.78,39.92,169200.0,24.4724,24.577,24.4662,24.5523,169200.0
2006-02-03 15:10:00,39.92,39.93,39.77,39.79,92700.0,24.5523,24.5585,24.4601,24.4724,92700.0
2006-02-03 15:15:00,39.79,39.8,39.75,39.76,76900.0,24.4724,24.4785,24.4478,24.4539,76900.0
2006-02-03 15:20:00,39.77,39.8,39.76,39.8,93000.0,24.4601,24.4785,24.4539,24.4785,93000.0
2006-02-03 15:25:00,39.8,39.82,39.8,39.8,87300.0,24.4785,24.4908,24.4785,24.4785,87300.0
2006-02-03 15:30:00,39.8,39.8,39.69,39.73,136500.0,24.4785,24.4785,24.4109,24.4355,136500.0
2006-02-03 15:35:00,39.72,39.77,39.72,39.77,56900.0,24.4293,24.4601,24.4293,24.4601,56900.0
2006-02-03 15:40:00,39.77,39.82,39.74,39.82,132400.0,24.4601,24.4908,24.4416,24.4908,132400.0
2006-02-03 15:45:00,39.82,39.85,39.81,39.83,108400.0,24.4908,24.5093,24.4847,24.497,108400.0
2006-02-03 15:50:00,39.83,39.84,39.76,39.77,176900.0,24.497,24.5031,24.4539,24.4601,176900.0
2006-02-03 15:55:00,39.76,39.81,39.76,39.78,159700.0,24.4539,24.4847,24.4539,24.4662,159700.0
2006-02-06 09:30:00,39.77,39.81,39.6,39.65,206800.0,24.4601,24.4847,24.3555,24.3863,206800.0
2006-02-06 09:35:00,39.65,39.75,39.62,39.67,83200.0,24.3863,24.4478,24.3678,24.3986,83200.0
2006-02-06 09:40:00,39.67,39.74,39.63,39.69,92100.0,24.3986,24.4416,24.374,24.4109,92100.0
2006-02-06 09:45:00,39.69,39.73,39.62,39.71,73900.0,24.4109,24.4355,24.3678,24.4232,73900.0
2006-02-06 09:50:00,39.72,39.82,39.65,39.68,138200.0,24.4293,24.4908,24.3863,24.4047,138200.0
2006-02-06 09:55:00,39.68,39.71,39.64,39.65,99300.0,24.4047,24.4232,24.3801,24.3863,99300.0
2006-02-06 10:00:00,39.65,39.77,39.64,39.75,151000.0,24.3863,24.4601,24.3801,24.4478,151000.0
2006-02-06 10:05:00,39.74,39.8,39.73,39.78,71300.0,24.4416,24.4785,24.4355,24.4662,71300.0
2006-02-06 10:10:00,39.78,39.92,39.78,39.92,96100.0,24.4662,24.5523,24.4662,24.5523,96100.0
2006-02-06 10:15:00,39.91,39.98,39.81,39.81,100500.0,24.5462,24.5893,24.4847,24.4847,100500.0
2006-02-06 10:20:00,39.82,39.93,39.81,39.91,129300.0,24.4908,24.5585,24.4847,24.5462,129300.0
2006-02-06 10:25:00,39.9,39.9,39.83,39.89,108500.0,24.54,24.54,24.497,24.5339,108500.0
2006-02-06 10:30:00,39.89,39.89,39.84,39.86,86300.0,24.5339,24.5339,24.5031,24.5154,86300.0
2006-02-06 10:35:00,39.86,39.91,39.83,39.89,109500.0,24.5154,24.5462,24.497,24.5339,109500.0
2006-02-06 10:40:00,39.9,39.93,39.83,39.86,71100.0,24.54,24.5585,24.497,24.5154,71100.0
2006-02-06 10:45:00,39.85,39.9,39.85,39.9,34100.0,24.5093,24.54,24.5093,24.54,34100.0
2006-02-06 10:50:00,39.89,39.9,39.83,39.85,60000.0,24.5339,24.54,24.497,24.5093,60000.0
2006-02-06 10:55:00,39.85,39.87,39.83,39.84,34600.0,24.5093,24.5216,24.497,24.5031,34600.0
2006-02-06 11:00:00,39.84,39.9,39.84,39.9,49500.0,24.5031,24.54,24.5031,24.54,49500.0
2006-02-06 11:05:00,39.89,39.91,39.89,39.91,41600.0,24.5339,24.5462,24.5339,24.5462,41600.0
2006-02-06 11:10:00,39.9,39.96,39.89,39.95,62000.0,24.54,24.577,24.5339,24.5708,62000.0
2006-02-06 11:15:00,39.95,39.99,39.95,39.99,65500.0,24.5708,24.5954,24.5708,24.5954,65500.0
2006-02-06 11:20:00,39.98,40.02,39.95,39.95,116300.0,24.5893,24.6139,24.5708,24.5708,116300.0
2006-02-06 11:25:00,39.94,39.99,39.93,39.98,62400.0,24.5646,24.5954,24.5585,24.5893,62400.0
2006-02-06 11:30:00,39.98,39.99,39.96,39.96,33500.0,24.5893,24.5954,24.577,24.577,33500.0
2006-02-06 11:35:00,39.96,39.96,39.89,39.9,43800.0,24.577,24.577,24.5339,24.54,43800.0
2006-02-06 11:40:00,39.91,39.95,39.87,39.88,45500.0,24.5462,24.5708,24.5216,24.5277,45500.0
2006-02-06 11:45:00,39.87,39.89,39.85,39.88,35500.0,24.5216,24.5339,24.5093,24.5277,35500.0
2006-02-06 11:50:00,39.88,39.88,39.84,39.85,34200.0,24.5277,24.5277,24.5031,24.5093,34200.0
2006-02-06 11:55:00,39.86,39.86,39.83,39.84,31700.0,24.5154,24.5154,24.497,24.5031,31700.0
2006-02-06 12:00:00,39.83,39.86,39.83,39.86,22500.0,24.497,24.5154,24.497,24.5154,22500.0
2006-02-06 12:05:00,39.85,39.91,39.85,39.89,50800.0,24.5093,24.5462,24.5093,24.5339,50800.0
2006-02-06 12:10:00,39.88,39.89,39.82,39.85,79300.0,24.5277,24.5339,24.4908,24.5093,79300.0
2006-02-06 12:15:00,39.84,39.85,39.78,39.81,39500.0,24.5031,24.5093,24.4662,24.4847,39500.0
2006-02-06 12:20:00,39.81,39.81,39.74,39.77,57700.0,24.4847,24.4847,24.4416,24.4601,57700.0
2006-02-06 12:25:00,39.75,39.75,39.68,39.7,77300.0,24.4478,24.4478,24.4047,24.417,77300.0
2006-02-06 12:30:00,39.7,39.75,39.7,39.71,42800.0,24.417,24.4478,24.417,24.4232,42800.0
2006-02-06 12:35:00,39.71,39.72,39.67,39.69,46300.0,24.4232,24.4293,24.3986,24.4109,46300.0
2006-02-06 12:40:00,39.68,39.71,39.66,39.7,34000.0,24.4047,24.4232,24.3924,24.417,34000.0
2006-02-06 12:45:00,39.71,39.73,39.71,39.72,38800.0,24.4232,24.4355,24.4232,24.4293,38800.0
2006-02-06 12:50:00,39.71,39.72,39.65,39.67,49500.0,24.4232,24.4293,24.3863,24.3986,49500.0
2006-02-06 12:55:00,39.67,39.67,39.66,39.66,14100.0,24.3986,24.3986,24.3924,24.3924,14100.0
2006-02-06 13:00:00,39.66,39.7,39.66,39.69,35900.0,24.3924,24.417,24.3924,24.4109,35900.0
2006-02-06 13:05:00,39.69,39.7,39.66,39.68,58400.0,24.4109,24.417,24.3924,24.4047,58400.0
2006-02-06 13:10:00,39.68,39.69,39.65,39.65,52400.0,24.4047,24.4109,24.3863,24.3863,52400.0
2006-02-06 13:15:00,39.65,39.66,39.62,39.62,38000.0,24.3863,24.3924,24.3678,24.3678,38000.0
2006-02-06 13:20:00,39.62,39.64,39.6,39.6,56100.0,24.3678,24.3801,24.3555,24.3555,56100.0
2006-02-06 13:25:00,39.61,39.62,39.6,39.6,86400.0,24.3617,24.3678,24.3555,24.3555,86400.0
2006-02-06 13:30:00,39.6,39.61,39.54,39.54,150400.0,24.3555,24.3617,24.3186,24.3186,150400.0
2006-02-06 13:35:00,39.55,39.55,39.47,39.49,76200.0,24.3248,24.3248,24.2756,24.2879,76200.0
2006-02-06 13:40:00,39.48,39.49,39.44,39.45,62600.0,24.2817,24.2879,24.2571,24.2633,62600.0
2006-02-06 13:45:00,39.45,39.47,39.43,39.44,89500.0,24.2633,24.2756,24.251,24.2571,89500.0
2006-02-06 13:50:00,39.44,39.45,39.32,39.4,124600.0,24.2571,24.2633,24.1833,24.2325,124600.0
2006-02-06 13:55:00,39.4,39.46,39.4,39.44,37200.0,24.2325,24.2694,24.2325,24.2571,37200.0
2006-02-06 14:00:00,39.45,39.45,39.28,39.3,159300.0,24.2633,24.2633,24.1587,24.171,159300.0
2006-02-06 14:05:00,39.3,39.36,39.28,39.35,92900.0,24.171,24.2079,24.1587,24.2018,92900.0
2006-02-06 14:10:00,39.34,39.38,39.34,39.35,93000.0,24.1956,24.2202,24.1956,24.2018,93000.0
2006-02-06 14:15:00,39.35,39.38,39.34,39.37,48600.0,24.2018,24.2202,24.1956,24.2141,48600.0
2006-02-06 14:20:00,39.37,39.44,39.37,39.4,51000.0,24.2141,24.2571,24.2141,24.2325,51000.0
2006-02-06 14:25:00,39.4,39.44,39.38,39.42,112000.0,24.2325,24.2571,24.2202,24.2448,112000.0
2006-02-06 14:30:00,39.42,39.44,39.37,39.37,110300.0,24.2448,24.2571,24.2141,24.2141,110300.0
2006-02-06 14:35:00,39.38,39.39,39.34,39.35,80700.0,24.2202,24.2264,24.1956,24.2018,80700.0
2006-02-06 14:40:00,39.34,39.35,39.28,39.31,117000.0,24.1956,24.2018,24.1587,24.1772,117000.0
2006-02-06 14:45:00,39.3,39.32,39.28,39.3,121700.0,24.171,24.1833,24.1587,24.171,121700.0
2006-02-06 14:50:00,39.3,39.34,39.29,39.33,76800.0,24.171,24.1956,24.1649,24.1895,76800.0
2006-02-06 14:55:00,39.33,39.38,39.33,39.37,81000.0,24.1895,24.2202,24.1895,24.2141,81000.0
2006-02-06 15:00:00,39.37,39.41,39.37,39.37,76500.0,24.2141,24.2387,24.2141,24.2141,76500.0
2006-02-06 15:05:00,39.37,39.47,39.37,39.45,86500.0,24.2141,24.2756,24.2141,24.2633,86500.0
2006-02-06 15:10:00,39.46,39.47,39.42,39.42,117000.0,24.2694,24.2756,24.2448,24.2448,117000.0
2006-02-06 15:15:00,39.42,39.46,39.42,39.45,115900.0,24.2448,24.2694,24.2448,24.2633,115900.0
2006-02-06 15:20:00,39.45,39.49,39.43,39.46,195000.0,24.2633,24.2879,24.251,24.2694,195000.0
2006-02-06 15:25:00,39.46,39.49,39.45,39.47,132600.0,24.2694,24.2879,24.2633,24.2756,132600.0
2006-02-06 15:30:00,39.47,39.48,39.45,39.48,200400.0,24.2756,24.2817,24.2633,24.2817,200400.0
2006-02-06 15:35:00,39.48,39.5,39.47,39.49,135100.0,24.2817,24.294,24.2756,24.2879,135100.0
2006-02-06 15:40:00,39.5,39.52,39.49,39.5,213100.0,24.294,24.3063,24.2879,24.294,213100.0
2006-02-06 15:45:00,39.51,39.57,39.5,39.5,209500.0,24.3002,24.3371,24.294,24.294,209500.0
2006-02-06 15:50:00,39.5,39.52,39.49,39.51,140500.0,24.294,24.3063,24.2879,24.3002,140500.0
2006-02-06 15:55:00,39.5,39.53,39.46,39.49,303400.0,24.294,24.3125,24.2694,24.2879,303400.0
2006-02-07 09:30:00,39.34,39.38,39.15,39.16,213200.0,24.1956,24.2202,24.0788,24.0849,213200.0
2006-02-07 09:35:00,39.16,39.23,39.14,39.18,174700.0,24.0849,24.128,24.0726,24.0972,174700.0
2006-02-07 09:40:00,39.15,39.24,39.08,39.24,160000.0,24.0788,24.1341,24.0357,24.1341,160000.0
2006-02-07 09:45:00,39.23,39.27,39.16,39.18,231500.0,24.128,24.1526,24.0849,24.0972,231500.0
2006-02-07 09:50:00,39.19,39.24,39.18,39.23,188300.0,24.1034,24.1341,24.0972,24.128,188300.0
2006-02-07 09:55:00,39.23,39.25,39.2,39.21,133700.0,24.128,24.1403,24.1095,24.1157,133700.0
2006-02-07 10:00:00,39.2,39.24,39.18,39.24,176800.0,24.1095,24.1341,24.0972,24.1341,176800.0
2006-02-07 10:05:00,39.24,39.39,39.23,39.38,103800.0,24.1341,24.2264,24.128,24.2202,103800.0
2006-02-07 10:10:00,39.4,39.43,39.37,39.39,150500.0,24.2325,24.251,24.2141,24.2264,150500.0
2006-02-07 10:15:00,39.38,39.41,39.36,39.37,91100.0,24.2202,24.2387,24.2079,24.2141,91100.0
2006-02-07 10:20:00,39.37,39.44,39.32,39.32,184300.0,24.2141,24.2571,24.1833,24.1833,184300.0
2006-02-07 10:25:00,39.32,39.35,39.29,39.3,144500.0,24.1833,24.2018,24.1649,24.171,144500.0
2006-02-07 10:30:00,39.3,39.35,39.27,39.34,53100.0,24.171,24.2018,24.1526,24.1956,53100.0
2006-02-07 10:35:00,39.35,39.36,39.26,39.26,142000.0,24.2018,24.2079,24.1464,24.1464,142000.0
2006-02-07 10:40:00,39.26,39.26,39.09,39.15,216300.0,24.1464,24.1464,24.0419,24.0788,216300.0
2006-02-07 10:45:00,39.15,39.16,39.0,39.09,250500.0,24.0788,24.0849,23.9865,24.0419,250500.0
2006-02-07 10:50:00,39.09,39.13,39.01,39.04,191300.0,24.0419,24.0665,23.9927,24.0111,191300.0
2006-02-07 10:55:00,39.04,39.12,39.02,39.11,108200.0,24.0111,24.0603,23.9988,24.0542,108200.0
2006-02-07 11:00:00,39.11,39.15,39.09,39.14,107800.0,24.0542,24.0788,24.0419,24.0726,107800.0
2006-02-07 11:05:00,39.13,39.15,39.09,39.11,115000.0,24.0665,24.0788,24.0419,24.0542,115000.0
2006-02-07 11:10:00,39.1,39.12,39.07,39.08,104600.0,24.048,24.0603,24.0296,24.0357,104600.0
2006-02-07 11:15:00,39.08,39.08,39.0,39.02,177800.0,24.0357,24.0357,23.9865,23.9988,177800.0
2006-02-07 11:20:00,39.03,39.06,38.95,39.06,269800.0,24.005,24.0234,23.9558,24.0234,269800.0
2006-02-07 11:25:00,39.06,39.08,39.0,39.06,105000.0,24.0234,24.0357,23.9865,24.0234,105000.0
2006-02-07 11:30:00,39.06,39.08,39.01,39.02,61700.0,24.0234,24.0357,23.9927,23.9988,61700.0
2006-02-07 11:35:00,39.01,39.03,38.96,38.98,85900.0,23.9927,24.005,23.9619,23.9742,85900.0
2006-02-07 11:40:00,38.98,38.99,38.95,38.95,130900.0,23.9742,23.9804,23.9558,23.9558,130900.0
2006-02-07 11:45:00,38.95,38.97,38.82,38.9,195100.0,23.9558,23.9681,23.8758,23.925,195100.0
2006-02-07 11:50:00,38.9,38.95,38.78,38.81,172000.0,23.925,23.9558,23.8512,23.8697,172000.0
2006-02-07 11:55:00,38.82,38.93,38.81,38.87,88300.0,23.8758,23.9435,23.8697,23.9066,88300.0
2006-02-07 12:00:00,38.87,38.91,38.82,38.88,51600.0,23.9066,23.9312,23.8758,23.9127,51600.0
2006-02-07 12:05:00,38.87,38.88,38.74,38.77,167700.0,23.9066,23.9127,23.8266,23.8451,167700.0
2006-02-07 12:10:00,38.75,38.77,38.68,38.71,159400.0,23.8328,23.8451,23.7897,23.8082,159400.0
2006-02-07 12:15:00,38.71,38.73,38.5,38.7,291900.0,23.8082,23.8205,23.679,23.802,291900.0
2006-02-07 12:20:00,38.72,38.76,38.69,38.72,109900.0,23.8143,23.8389,23.7959,23.8143,109900.0
2006-02-07 12:25:00,38.72,38.77,38.69,38.72,151800.0,23.8143,23.8451,23.7959,23.8143,151800.0
2006-02-07 12:30:00,38.72,38.74,38.55,38.64,244100.0,23.8143,23.8266,23.7097,23.7651,244100.0
2006-02-07 12:35:00,38.65,38.68,38.55,38.68,297600.0,23.7712,23.7897,23.7097,23.7897,297600.0
2006-02-07 12:40:00,38.68,38.77,38.64,38.74,114700.0,23.7897,23.8451,23.7651,23.8266,114700.0
2006-02-07 12:45:00,38.74,38.76,38.7,38.71,50100.0,23.8266,23.8389,23.802,23.8082,50100.0
2006-02-07 12:50:00,38.71,38.8,38.71,38.8,37600.0,23.8082,23.8635,23.8082,23.8635,37600.0
2006-02-07 12:55:00,38.8,38.81,38.79,38.8,39500.0,23.8635,23.8697,23.8574,23.8635,39500.0
2006-02-07 13:00:00,38.81,38.83,38.69,38.7,75800.0,23.8697,23.882,23.7959,23.802,75800.0
2006-02-07 13:05:00,38.69,38.74,38.66,38.68,72700.0,23.7959,23.8266,23.7774,23.7897,72700.0
2006-02-07 13:10:00,38.66,38.69,38.6,38.61,127400.0,23.7774,23.7959,23.7405,23.7466,127400.0
2006-02-07 13:15:00,38.61,38.73,38.61,38.72,83700.0,23.7466,23.8205,23.7466,23.8143,83700.0
2006-02-07 13:20:00,38.71,38.76,38.69,38.73,77500.0,23.8082,23.8389,23.7959,23.8205,77500.0
2006-02-07 13:25:00,38.73,38.85,38.7,38.85,144400.0,23.8205,23.8943,23.802,23.8943,144400.0
2006-02-07 13:30:00,38.84,38.84,38.77,38.8,69200.0,23.8881,23.8881,23.8451,23.8635,69200.0
2006-02-07 13:35:00,38.79,38.85,38.78,38.84,102300.0,23.8574,23.8943,23.8512,23.8881,102300.0
2006-02-07 13:40:00,38.84,38.86,38.83,38.85,81500.0,23.8881,23.9004,23.882,23.8943,81500.0
2006-02-07 13:45:00,38.85,38.88,38.85,38.86,126200.0,23.8943,23.9127,23.8943,23.9004,126200.0
2006-02-07 13:50:00,38.86,38.88,38.77,38.81,162300.0,23.9004,23.9127,23.8451,23.8697,162300.0
2006-02-07 13:55:00,38.8,38.84,38.77,38.81,76400.0,23.8635,23.8881,23.8451,23.8697,76400.0
2006-02-07 14:00:00,38.8,38.81,38.69,38.69,101400.0,23.8635,23.8697,23.7959,23.7959,101400.0
2006-02-07 14:05:00,38.69,38.73,38.67,38.69,86300.0,23.7959,23.8205,23.7836,23.7959,86300.0
2006-02-07 14:10:00,38.69,38.73,38.66,38.73,110200.0,23.7959,23.8205,23.7774,23.8205,110200.0
2006-02-07 14:15:00,38.73,38.76,38.7,38.7,108300.0,23.8205,23.8389,23.802,23.802,108300.0
2006-02-07 14:20:00,38.7,38.71,38.65,38.65,118700.0,23.802,23.8082,23.7712,23.7712,118700.0
2006-02-07 14:25:00,38.65,38.75,38.65,38.7,126000.0,23.7712,23.8328,23.7712,23.802,126000.0
2006-02-07 14:30:00,38.71,38.75,38.7,38.72,169200.0,23.8082,23.8328,23.802,23.8143,169200.0
2006-02-07 14:35:00,38.7,38.77,38.69,38.7,149300.0,23.802,23.8451,23.7959,23.802,149300.0
2006-02-07 14:40:00,38.7,38.73,38.67,38.72,109900.0,23.802,23.8205,23.7836,23.8143,109900.0
2006-02-07 14:45:00,38.71,38.72,38.65,38.67,115700.0,23.8082,23.8143,23.7712,23.7836,115700.0
2006-02-07 14:50:00,38.68,38.7,38.66,38.68,103100.0,23.7897,23.802,23.7774,23.7897,103100.0
2006-02-07 14:55:00,38.68,38.73,38.68,38.69,108300.0,23.7897,23.8205,23.7897,23.7959,108300.0
2006-02-07 15:00:00,38.69,38.72,38.67,38.69,97100.0,23.7959,23.8143,23.7836,23.7959,97100.0
2006-02-07 15:05:00,38.68,38.71,38.66,38.71,122400.0,23.7897,23.8082,23.7774,23.8082,122400.0
2006-02-07 15:10:00,38.7,38.73,38.68,38.72,133400.0,23.802,23.8205,23.7897,23.8143,133400.0
2006-02-07 15:15:00,38.73,38.73,38.67,38.67,127800.0,23.8205,23.8205,23.7836,23.7836,127800.0
2006-02-07 15:20:00,38.67,38.68,38.63,38.68,155100.0,23.7836,23.7897,23.7589,23.7897,155100.0
2006-02-07 15:25:00,38.68,38.71,38.66,38.68,112200.0,23.7897,23.8082,23.7774,23.7897,112200.0
2006-02-07 15:30:00,38.68,38.71,38.66,38.69,122600.0,23.7897,23.8082,23.7774,23.7959,122600.0
2006-02-07 15:35:00,38.69,38.8,38.69,38.78,171100.0,23.7959,23.8635,23.7959,23.8512,171100.0
2006-02-07 15:40:00,38.78,38.79,38.76,38.79,136600.0,23.8512,23.8574,23.8389,23.8574,136600.0
2006-02-07 15:45:00,38.79,38.85,38.79,38.8,189600.0,23.8574,23.8943,23.8574,23.8635,189600.0
2006-02-07 15:50:00,38.79,38.8,38.7,38.7,206600.0,23.8574,23.8635,23.802,23.802,206600.0
2006-02-07 15:55:00,38.7,38.75,38.69,38.74,283400.0,23.802,23.8328,23.7959,23.8266,283400.0
2006-02-08 09:30:00,39.0,39.03,38.99,39.02,382300.0,23.9865,24.005,23.9804,23.9988,382300.0
2006-02-08 09:35:00,39.03,39.03,38.89,38.95,117400.0,24.005,24.005,23.9189,23.9558,117400.0
2006-02-08 09:40:00,38.94,39.05,38.94,39.03,115400.0,23.9496,24.0173,23.9496,24.005,115400.0
2006-02-08 09:45:00,39.05,39.06,39.0,39.01,122800.0,24.0173,24.0234,23.9865,23.9927,122800.0
2006-02-08 09:50:00,39.0,39.02,38.91,38.93,111900.0,23.9865,23.9988,23.9312,23.9435,111900.0
2006-02-08 09:55:00,38.94,38.99,38.91,38.98,88300.0,23.9496,23.9804,23.9312,23.9742,88300.0
2006-02-08 10:00:00,38.98,38.99,38.93,38.96,57600.0,23.9742,23.9804,23.9435,23.9619,57600.0
2006-02-08 10:05:00,38.96,38.96,38.88,38.89,111800.0,23.9619,23.9619,23.9127,23.9189,111800.0
2006-02-08 10:10:00,38.89,38.91,38.88,38.91,88500.0,23.9189,23.9312,23.9127,23.9312,88500.0
2006-02-08 10:15:00,38.91,38.94,38.87,38.91,101000.0,23.9312,23.9496,23.9066,23.9312,101000.0
2006-02-08 10:20:00,38.92,39.03,38.91,39.03,132300.0,23.9373,24.005,23.9312,24.005,132300.0
2006-02-08 10:25:00,39.02,39.04,39.0,39.03,74400.0,23.9988,24.0111,23.9865,24.005,74400.0
2006-02-08 10:30:00,39.03,39.03,38.95,39.0,105400.0,24.005,24.005,23.9558,23.9865,105400.0
2006-02-08 10:35:00,39.0,39.02,38.99,39.02,124700.0,23.9865,23.9988,23.9804,23.9988,124700.0
2006-02-08 10:40:00,39.02,39.04,39.0,39.01,89700.0,23.9988,24.0111,23.9865,23.9927,89700.0
2006-02-08 10:45:00,39.02,39.09,39.01,39.06,107700.0,23.9988,24.0419,23.9927,24.0234,107700.0
2006-02-08 10:50:00,39.06,39.09,39.05,39.08,46700.0,24.0234,24.0419,24.0173,24.0357,46700.0
2006-02-08 10:55:00,39.08,39.1,39.08,39.09,116400.0,24.0357,24.048,24.0357,24.0419,116400.0
2006-02-08 11:00:00,39.09,39.1,39.06,39.08,72000.0,24.0419,24.048,24.0234,24.0357,72000.0
2006-02-08 11:05:00,39.07,39.1,39.05,39.08,86500.0,24.0296,24.048,24.0173,24.0357,86500.0
2006-02-08 11:10:00,39.09,39.11,39.07,39.1,56200.0,24.0419,24.0542,24.0296,24.048,56200.0
2006-02-08 11:15:00,39.11,39.16,39.1,39.13,124400.0,24.0542,24.0849,24.048,24.0665,124400.0
2006-02-08 11:20:00,39.12,39.16,39.11,39.11,62400.0,24.0603,24.0849,24.0542,24.0542,62400.0
2006-02-08 11:25:00,39.12,39.14,39.1,39.1,41700.0,24.0603,24.0726,24.048,24.048,41700.0
2006-02-08 11:30:00,39.1,39.12,39.09,39.12,69800.0,24.048,24.0603,24.0419,24.0603,69800.0
2006-02-08 11:35:00,39.11,39.13,39.07,39.08,82100.0,24.0542,24.0665,24.0296,24.0357,82100.0
2006-02-08 11:40:00,39.08,39.1,39.07,39.09,44000.0,24.0357,24.048,24.0296,24.0419,44000.0
2006-02-08 11:45:00,39.09,39.1,39.03,39.05,68100.0,24.0419,24.048,24.005,24.0173,68100.0
2006-02-08 11:50:00,39.04,39.05,39.02,39.04,35800.0,24.0111,24.0173,23.9988,24.0111,35800.0
2006-02-08 11:55:00,39.04,39.05,38.99,39.0,48400.0,24.0111,24.0173,23.9804,23.9865,48400.0
2006-02-08 12:00:00,39.0,39.01,38.95,38.99,86700.0,23.9865,23.9927,23.9558,23.9804,86700.0
2006-02-08 12:05:00,38.99,39.08,38.99,39.08,131800.0,23.9804,24.0357,23.9804,24.0357,131800.0
2006-02-08 12:10:00,39.09,39.1,39.07,39.08,61900.0,24.0419,24.048,24.0296,24.0357,61900.0
2006-02-08 12:15:00,39.07,39.1,39.07,39.09,34400.0,24.0296,24.048,24.0296,24.0419,34400.0
2006-02-08 12:20:00,39.09,39.11,39.07,39.08,62700.0,24.0419,24.0542,24.0296,24.0357,62700.0
2006-02-08 12:25:00,39.07,39.08,39.0,39.01,97400.0,24.0296,24.0357,23.9865,23.9927,97400.0
2006-02-08 12:30:00,39.01,39.05,39.01,39.03,41600.0,23.9927,24.0173,23.9927,24.005,41600.0
2006-02-08 12:35:00,39.02,39.03,38.99,39.02,40700.0,23.9988,24.005,23.9804,23.9988,40700.0
2006-02-08 12:40:00,39.03,39.04,39.0,39.01,37600.0,24.005,24.0111,23.9865,23.9927,37600.0
2006-02-08 12:45:00,39.0,39.01,38.98,38.98,126600.0,23.9865,23.9927,23.9742,23.9742,126600.0
2006-02-08 12:50:00,38.99,38.99,38.93,38.94,57300.0,23.9804,23.9804,23.9435,23.9496,57300.0
2006-02-08 12:55:00,38.93,38.96,38.91,38.92,37500.0,23.9435,23.9619,23.9312,23.9373,37500.0
2006-02-08 13:00:00,38.93,38.94,38.9,38.94,49200.0,23.9435,23.9496,23.925,23.9496,49200.0
2006-02-08 13:05:00,38.93,38.96,38.92,38.94,41700.0,23.9435,23.9619,23.9373,23.9496,41700.0
2006-02-08 13:10:00,38.94,38.94,38.9,38.93,65300.0,23.9496,23.9496,23.925,23.9435,65300.0
2006-02-08 13:15:00,38.92,38.94,38.89,38.9,74100.0,23.9373,23.9496,23.9189,23.925,74100.0
2006-02-08 13:20:00,38.9,38.96,38.86,38.96,100500.0,23.925,23.9619,23.9004,23.9619,100500.0
2006-02-08 13:25:00,38.97,38.98,38.91,38.93,54100.0,23.9681,23.9742,23.9312,23.9435,54100.0
2006-02-08 13:30:00,38.94,39.0,38.93,38.93,42700.0,23.9496,23.9865,23.9435,23.9435,42700.0
2006-02-08 13:35:00,38.95,39.0,38.94,39.0,46300.0,23.9558,23.9865,23.9496,23.9865,46300.0
2006-02-08 13:40:00,39.0,39.03,38.98,38.99,40300.0,23.9865,24.005,23.9742,23.9804,40300.0
2006-02-08 13:45:00,38.99,39.0,38.96,38.98,42300.0,23.9804,23.9865,23.9619,23.9742,42300.0
2006-02-08 13:50:00,38.97,38.97,38.94,38.94,40700.0,23.9681,23.9681,23.9496,23.9496,40700.0
2006-02-08 13:55:00,38.94,38.99,38.94,38.99,31300.0,23.9496,23.9804,23.9496,23.9804,31300.0
2006-02-08 14:00:00,38.99,38.99,38.93,38.98,42400.0,23.9804,23.9804,23.9435,23.9742,42400.0
2006-02-08 14:05:00,38.98,38.99,38.95,38.97,30800.0,23.9742,23.9804,23.9558,23.9681,30800.0
2006-02-08 14:10:00,38.97,38.98,38.9,38.91,88600.0,23.9681,23.9742,23.925,23.9312,88600.0
2006-02-08 14:15:00,38.9,38.93,38.89,38.92,102700.0,23.925,23.9435,23.9189,23.9373,102700.0
2006-02-08 14:20:00,38.92,38.96,38.9,38.93,110600.0,23.9373,23.9619,23.925,23.9435,110600.0
2006-02-08 14:25:00,38.94,38.97,38.91,38.97,60700.0,23.9496,23.9681,23.9312,23.9681,60700.0
2006-02-08 14:30:00,38.96,39.0,38.95,38.96,52700.0,23.9619,23.9865,23.9558,23.9619,52700.0
2006-02-08 14:35:00,38.96,38.99,38.94,38.99,43600.0,23.9619,23.9804,23.9496,23.9804,43600.0
2006-02-08 14:40:00,38.99,39.05,38.98,39.03,75400.0,23.9804,24.0173,23.9742,24.005,75400.0
2006-02-08 14:45:00,39.03,39.04,39.0,39.0,40000.0,24.005,24.0111,23.9865,23.9865,40000.0
2006-02-08 14:50:00,39.0,39.1,39.0,39.09,76200.0,23.9865,24.048,23.9865,24.0419,76200.0
2006-02-08 14:55:00,39.1,39.13,39.04,39.07,77700.0,24.048,24.0665,24.0111,24.0296,77700.0
2006-02-08 15:00:00,39.06,39.14,39.01,39.13,90200.0,24.0234,24.0726,23.9927,24.0665,90200.0
2006-02-08 15:05:00,39.14,39.18,39.11,39.17,99400.0,24.0726,24.0972,24.0542,24.0911,99400.0
2006-02-08 15:10:00,39.17,39.24,39.15,39.23,119000.0,24.0911,24.1341,24.0788,24.128,119000.0
2006-02-08 15:15:00,39.25,39.25,39.21,39.23,91000.0,24.1403,24.1403,24.1157,24.128,91000.0
2006-02-08 15:20:00,39.24,39.24,39.19,39.2,97700.0,24.1341,24.1341,24.1034,24.1095,97700.0
2006-02-08 15:25:00,39.21,39.21,39.17,39.2,163800.0,24.1157,24.1157,24.0911,24.1095,163800.0
2006-02-08 15:30:00,39.21,39.21,39.18,39.21,238600.0,24.1157,24.1157,24.0972,24.1157,238600.0
2006-02-08 15:35:00,39.2,39.22,39.2,39.22,209300.0,24.1095,24.1218,24.1095,24.1218,209300.0
2006-02-08 15:40:00,39.22,39.25,39.21,39.25,165000.0,24.1218,24.1403,24.1157,24.1403,165000.0
2006-02-08 15:45:00,39.25,39.35,39.25,39.31,154700.0,24.1403,24.2018,24.1403,24.1772,154700.0
2006-02-08 15:50:00,39.3,39.36,39.29,39.34,197600.0,24.171,24.2079,24.1649,24.1956,197600.0
2006-02-08 15:55:00,39.34,39.34,39.25,39.25,243600.0,24.1956,24.1956,24.1403,24.1403,243600.0
2006-02-09 09:30:00,39.22,39.22,39.11,39.13,175700.0,24.1218,24.1218,24.0542,24.0665,175700.0
2006-02-09 09:35:00,39.12,39.2,39.11,39.2,79600.0,24.0603,24.1095,24.0542,24.1095,79600.0
2006-02-09 09:40:00,39.2,39.29,39.19,39.29,85800.0,24.1095,24.1649,24.1034,24.1649,85800.0
2006-02-09 09:45:00,39.28,39.5,39.28,39.44,206400.0,24.1587,24.294,24.1587,24.2571,206400.0
2006-02-09 09:50:00,39.45,39.48,39.35,39.41,223600.0,24.2633,24.2817,24.2018,24.2387,223600.0
2006-02-09 09:55:00,39.42,39.44,39.35,39.4,92100.0,24.2448,24.2571,24.2018,24.2325,92100.0
2006-02-09 10:00:00,39.39,39.4,39.35,39.4,90400.0,24.2264,24.2325,24.2018,24.2325,90400.0
2006-02-09 10:05:00,39.4,39.41,39.3,39.3,153500.0,24.2325,24.2387,24.171,24.171,153500.0
2006-02-09 10:10:00,39.3,39.3,39.21,39.21,68300.0,24.171,24.171,24.1157,24.1157,68300.0
2006-02-09 10:15:00,39.21,39.23,39.17,39.17,82000.0,24.1157,24.128,24.0911,24.0911,82000.0
2006-02-09 10:20:00,39.16,39.22,39.15,39.19,95900.0,24.0849,24.1218,24.0788,24.1034,95900.0
2006-02-09 10:25:00,39.2,39.21,39.15,39.2,66800.0,24.1095,24.1157,24.0788,24.1095,66800.0
2006-02-09 10:30:00,39.18,39.32,39.16,39.31,67200.0,24.0972,24.1833,24.0849,24.1772,67200.0
2006-02-09 10:35:00,39.32,39.36,39.31,39.32,57300.0,24.1833,24.2079,24.1772,24.1833,57300.0
2006-02-09 10:40:00,39.31,39.35,39.3,39.32,59400.0,24.1772,24.2018,24.171,24.1833,59400.0
2006-02-09 10:45:00,39.31,39.34,39.25,39.3,48400.0,24.1772,24.1956,24.1403,24.171,48400.0
2006-02-09 10:50:00,39.29,39.39,39.27,39.38,43000.0,24.1649,24.2264,24.1526,24.2202,43000.0
2006-02-09 10:55:00,39.37,39.4,39.34,39.4,48000.0,24.2141,24.2325,24.1956,24.2325,48000.0
2006-02-09 11:00:00,39.4,39.4,39.3,39.3,49900.0,24.2325,24.2325,24.171,24.171,49900.0
2006-02-09 11:05:00,39.3,39.31,39.25,39.3,37700.0,24.171,24.1772,24.1403,24.171,37700.0
2006-02-09 11:10:00,39.31,39.35,39.26,39.34,70100.0,24.1772,24.2018,24.1464,24.1956,70100.0
2006-02-09 11:15:00,39.35,39.38,39.34,39.38,49700.0,24.2018,24.2202,24.1956,24.2202,49700.0
2006-02-09 11:20:00,39.38,39.4,39.36,39.38,49500.0,24.2202,24.2325,24.2079,24.2202,49500.0
2006-02-09 11:25:00,39.39,39.39,39.34,39.36,61200.0,24.2264,24.2264,24.1956,24.2079,61200.0
2006-02-09 11:30:00,39.36,39.39,39.31,39.31,45600.0,24.2079,24.2264,24.1772,24.1772,45600.0
2006-02-09 11:35:00,39.32,39.38,39.32,39.37,43400.0,24.1833,24.2202,24.1833,24.2141,43400.0
2006-02-09 11:40:00,39.36,39.36,39.33,39.34,24600.0,24.2079,24.2079,24.1895,24.1956,24600.0
2006-02-09 11:45:00,39.33,39.33,39.28,39.28,57900.0,24.1895,24.1895,24.1587,24.1587,57900.0
2006-02-09 11:50:00,39.29,39.32,39.24,39.26,40100.0,24.1649,24.1833,24.1341,24.1464,40100.0
2006-02-09 11:55:00,39.27,39.27,39.24,39.25,32700.0,24.1526,24.1526,24.1341,24.1403,32700.0
2006-02-09 12:00:00,39.26,39.26,39.22,39.23,50100.0,24.1464,24.1464,24.1218,24.128,50100.0
2006-02-09 12:05:00,39.24,39.25,39.23,39.24,39400.0,24.1341,24.1403,24.128,24.1341,39400.0
2006-02-09 12:10:00,39.24,39.27,39.23,39.25,24000.0,24.1341,24.1526,24.128,24.1403,24000.0
2006-02-09 12:15:00,39.25,39.26,39.2,39.21,50900.0,24.1403,24.1464,24.1095,24.1157,50900.0
2006-02-09 12:20:00,39.21,39.21,39.16,39.2,95500.0,24.1157,24.1157,24.0849,24.1095,95500.0
2006-02-09 12:25:00,39.2,39.24,39.2,39.24,57900.0,24.1095,24.1341,24.1095,24.1341,57900.0
2006-02-09 12:30:00,39.24,39.25,39.2,39.23,60300.0,24.1341,24.1403,24.1095,24.128,60300.0
2006-02-09 12:35:00,39.23,39.28,39.22,39.28,38600.0,24.128,24.1587,24.1218,24.1587,38600.0
2006-02-09 12:40:00,39.28,39.28,39.23,39.26,45800.0,24.1587,24.1587,24.128,24.1464,45800.0
2006-02-09 12:45:00,39.26,39.29,39.25,39.28,39300.0,24.1464,24.1649,24.1403,24.1587,39300.0
2006-02-09 12:50:00,39.29,39.32,39.28,39.28,42900.0,24.1649,24.1833,24.1587,24.1587,42900.0
2006-02-09 12:55:00,39.28,39.3,39.2,39.21,49800.0,24.1587,24.171,24.1095,24.1157,49800.0
2006-02-09 13:00:00,39.21,39.33,39.21,39.26,98200.0,24.1157,24.1895,24.1157,24.1464,98200.0
2006-02-09 13:05:00,39.26,39.26,39.2,39.23,70500.0,24.1464,24.1464,24.1095,24.128,70500.0
2006-02-09 13:10:00,39.22,39.23,39.15,39.16,186800.0,24.1218,24.128,24.0788,24.0849,186800.0
2006-02-09 13:15:00,39.16,39.2,39.11,39.12,64300.0,24.0849,24.1095,24.0542,24.0603,64300.0
2006-02-09 13:20:00,39.12,39.14,39.09,39.12,78000.0,24.0603,24.0726,24.0419,24.0603,78000.0
2006-02-09 13:25:00,39.12,39.12,39.05,39.09,89300.0,24.0603,24.0603,24.0173,24.0419,89300.0
2006-02-09 13:30:00,39.1,39.12,39.04,39.08,39500.0,24.048,24.0603,24.0111,24.0357,39500.0
2006-02-09 13:35:00,39.08,39.09,39.01,39.03,127500.0,24.0357,24.0419,23.9927,24.005,127500.0
2006-02-09 13:40:00,39.04,39.08,39.0,39.03,108600.0,24.0111,24.0357,23.9865,24.005,108600.0
2006-02-09 13:45:00,39.03,39.07,39.0,39.04,62300.0,24.005,24.0296,23.9865,24.0111,62300.0
2006-02-09 13:50:00,39.05,39.17,39.03,39.17,118800.0,24.0173,24.0911,24.005,24.0911,118800.0
2006-02-09 13:55:00,39.17,39.17,39.1,39.1,105000.0,24.0911,24.0911,24.048,24.048,105000.0
2006-02-09 14:00:00,39.1,39.11,39.03,39.08,63900.0,24.048,24.0542,24.005,24.0357,63900.0
2006-02-09 14:05:00,39.08,39.09,39.0,39.01,98200.0,24.0357,24.0419,23.9865,23.9927,98200.0
2006-02-09 14:10:00,39.01,39.06,38.98,39.05,88900.0,23.9927,24.0234,23.9742,24.0173,88900.0
2006-02-09 14:15:00,39.05,39.1,39.02,39.03,36600.0,24.0173,24.048,23.9988,24.005,36600.0
2006-02-09 14:20:00,39.04,39.11,39.03,39.09,35300.0,24.0111,24.0542,24.005,24.0419,35300.0
2006-02-09 14:25:00,39.08,39.1,39.05,39.07,93300.0,24.0357,24.048,24.0173,24.0296,93300.0
2006-02-09 14:30:00,39.07,39.09,39.05,39.05,57800.0,24.0296,24.0419,24.0173,24.0173,57800.0
2006-02-09 14:35:00,39.05,39.13,39.03,39.13,53300.0,24.0173,24.0665,24.005,24.0665,53300.0
2006-02-09 14:40:00,39.13,39.14,39.1,39.11,77400.0,24.0665,24.0726,24.048,24.0542,77400.0
2006-02-09 14:45:00,39.1,39.14,39.1,39.13,59500.0,24.048,24.0726,24.048,24.0665,59500.0
2006-02-09 14:50:00,39.13,39.14,39.08,39.1,76900.0,24.0665,24.0726,24.0357,24.048,76900.0
2006-02-09 14:55:00,39.1,39.14,39.1,39.13,58300.0,24.048,24.0726,24.048,24.0665,58300.0
2006-02-09 15:00:00,39.13,39.14,39.05,39.11,113500.0,24.0665,24.0726,24.0173,24.0542,113500.0
2006-02-09 15:05:00,39.11,39.12,39.04,39.1,99300.0,24.0542,24.0603,24.0111,24.048,99300.0
2006-02-09 15:10:00,39.08,39.12,39.05,39.09,132100.0,24.0357,24.0603,24.0173,24.0419,132100.0
2006-02-09 15:15:00,39.08,39.1,39.06,39.07,67000.0,24.0357,24.048,24.0234,24.0296,67000.0
2006-02-09 15:20:00,39.07,39.16,39.07,39.15,80100.0,24.0296,24.0849,24.0296,24.0788,80100.0
2006-02-09 15:25:00,39.16,39.16,39.1,39.11,99100.0,24.0849,24.0849,24.048,24.0542,99100.0
2006-02-09 15:30:00,39.11,39.13,39.06,39.07,117400.0,24.0542,24.0665,24.0234,24.0296,117400.0
2006-02-09 15:35:00,39.07,39.08,39.03,39.07,114400.0,24.0296,24.0357,24.005,24.0296,114400.0
2006-02-09 15:40:00,39.06,39.07,39.0,39.01,117400.0,24.0234,24.0296,23.9865,23.9927,117400.0
2006-02-09 15:45:00,39.02,39.04,38.95,38.96,159700.0,23.9988,24.0111,23.9558,23.9619,159700.0
2006-02-09 15:50:00,38.96,39.13,38.96,39.1,216800.0,23.9619,24.0665,23.9619,24.048,216800.0
2006-02-09 15:55:00,39.1,39.11,39.03,39.04,172400.0,24.048,24.0542,24.005,24.0111,172400.0
2006-02-10 09:30:00,38.95,39.03,38.95,38.98,221300.0,23.9558,24.005,23.9558,23.9742,221300.0
2006-02-10 09:35:00,38.99,38.99,38.88,38.95,77100.0,23.9804,23.9804,23.9127,23.9558,77100.0
2006-02-10 09:40:00,38.92,38.92,38.71,38.75,109000.0,23.9373,23.9373,23.8082,23.8328,109000.0
2006-02-10 09:45:00,38.77,38.78,38.7,38.75,186200.0,23.8451,23.8512,23.802,23.8328,186200.0
2006-02-10 09:50:00,38.74,38.9,38.73,38.9,94900.0,23.8266,23.925,23.8205,23.925,94900.0
2006-02-10 09:55:00,38.88,38.94,38.87,38.91,92800.0,23.9127,23.9496,23.9066,23.9312,92800.0
2006-02-10 10:00:00,38.9,38.92,38.87,38.91,93000.0,23.925,23.9373,23.9066,23.9312,93000.0
2006-02-10 10:05:00,38.9,38.94,38.88,38.89,93700.0,23.925,23.9496,23.9127,23.9189,93700.0
2006-02-10 10:10:00,38.89,38.96,38.87,38.96,85500.0,23.9189,23.9619,23.9066,23.9619,85500.0
2006-02-10 10:15:00,38.96,39.04,38.94,39.0,109900.0,23.9619,24.0111,23.9496,23.9865,109900.0
2006-02-10 10:20:00,38.99,39.03,38.98,38.98,133200.0,23.9804,24.005,23.9742,23.9742,133200.0
2006-02-10 10:25:00,39.0,39.03,38.98,39.03,81800.0,23.9865,24.005,23.9742,24.005,81800.0
2006-02-10 10:30:00,39.03,39.04,39.0,39.04,36900.0,24.005,24.0111,23.9865,24.0111,36900.0
2006-02-10 10:35:00,39.03,39.05,38.92,39.05,90100.0,24.005,24.0173,23.9373,24.0173,90100.0
2006-02-10 10:40:00,39.04,39.1,39.03,39.08,81800.0,24.0111,24.048,24.005,24.0357,81800.0
2006-02-10 10:45:00,39.09,39.16,39.06,39.15,112300.0,24.0419,24.0849,24.0234,24.0788,112300.0
2006-02-10 10:50:00,39.14,39.14,39.08,39.13,59500.0,24.0726,24.0726,24.0357,24.0665,59500.0
2006-02-10 10:55:00,39.12,39.14,39.05,39.14,70600.0,24.0603,24.0726,24.0173,24.0726,70600.0
2006-02-10 11:00:00,39.13,39.14,39.08,39.12,93500.0,24.0665,24.0726,24.0357,24.0603,93500.0
2006-02-10 11:05:00,39.14,39.15,39.11,39.14,44100.0,24.0726,24.0788,24.0542,24.0726,44100.0
2006-02-10 11:10:00,39.13,39.16,39.1,39.16,103500.0,24.0665,24.0849,24.048,24.0849,103500.0
2006-02-10 11:15:00,39.16,39.23,39.15,39.22,106300.0,24.0849,24.128,24.0788,24.1218,106300.0
2006-02-10 11:20:00,39.22,39.31,39.17,39.25,64400.0,24.1218,24.1772,24.0911,24.1403,64400.0
2006-02-10 11:25:00,39.25,39.25,39.17,39.21,52500.0,24.1403,24.1403,24.0911,24.1157,52500.0
2006-02-10 11:30:00,39.21,39.23,39.15,39.15,78800.0,24.1157,24.128,24.0788,24.0788,78800.0
2006-02-10 11:35:00,39.15,39.24,39.15,39.24,47000.0,24.0788,24.1341,24.0788,24.1341,47000.0
2006-02-10 11:40:00,39.24,39.25,39.18,39.25,37400.0,24.1341,24.1403,24.0972,24.1403,37400.0
2006-02-10 11:45:00,39.24,39.26,39.17,39.24,90200.0,24.1341,24.1464,24.0911,24.1341,90200.0
2006-02-10 11:50:00,39.25,39.25,39.16,39.21,44400.0,24.1403,24.1403,24.0849,24.1157,44400.0
2006-02-10 11:55:00,39.23,39.23,39.16,39.21,99300.0,24.128,24.128,24.0849,24.1157,99300.0
2006-02-10 12:00:00,39.2,39.25,39.19,39.23,59900.0,24.1095,24.1403,24.1034,24.128,59900.0
2006-02-10 12:05:00,39.23,39.24,39.19,39.21,89900.0,24.128,24.1341,24.1034,24.1157,89900.0
2006-02-10 12:10:00,39.2,39.22,39.19,39.21,92100.0,24.1095,24.1218,24.1034,24.1157,92100.0
2006-02-10 12:15:00,39.21,39.22,39.17,39.19,30200.0,24.1157,24.1218,24.0911,24.1034,30200.0
2006-02-10 12:20:00,39.19,39.25,39.19,39.19,60000.0,24.1034,24.1403,24.1034,24.1034,60000.0
2006-02-10 12:25:00,39.2,39.23,39.18,39.19,37300.0,24.1095,24.128,24.0972,24.1034,37300.0
2006-02-10 12:30:00,39.19,39.21,39.18,39.2,25200.0,24.1034,24.1157,24.0972,24.1095,25200.0
2006-02-10 12:35:00,39.2,39.24,39.19,39.21,31600.0,24.1095,24.1341,24.1034,24.1157,31600.0
2006-02-10 12:40:00,39.21,39.22,39.16,39.17,41000.0,24.1157,24.1218,24.0849,24.0911,41000.0
2006-02-10 12:45:00,39.18,39.19,39.15,39.15,30700.0,24.0972,24.1034,24.0788,24.0788,30700.0
2006-02-10 12:50:00,39.16,39.21,39.16,39.2,36900.0,24.0849,24.1157,24.0849,24.1095,36900.0
2006-02-10 12:55:00,39.2,39.21,39.18,39.18,23600.0,24.1095,24.1157,24.0972,24.0972,23600.0
2006-02-10 13:00:00,39.18,39.19,39.16,39.17,22600.0,24.0972,24.1034,24.0849,24.0911,22600.0
2006-02-10 13:05:00,39.17,39.18,39.13,39.18,61200.0,24.0911,24.0972,24.0665,24.0972,61200.0
2006-02-10 13:10:00,39.18,39.25,39.18,39.23,42100.0,24.0972,24.1403,24.0972,24.128,42100.0
2006-02-10 13:15:00,39.21,39.24,39.16,39.16,60800.0,24.1157,24.1341,24.0849,24.0849,60800.0
2006-02-10 13:20:00,39.17,39.17,39.1,39.12,27600.0,24.0911,24.0911,24.048,24.0603,27600.0
2006-02-10 13:25:00,39.11,39.14,39.07,39.14,41700.0,24.0542,24.0726,24.0296,24.0726,41700.0
2006-02-10 13:30:00,39.14,39.24,39.12,39.24,34300.0,24.0726,24.1341,24.0603,24.1341,34300.0
2006-02-10 13:35:00,39.24,39.24,39.18,39.19,28300.0,24.1341,24.1341,24.0972,24.1034,28300.0
2006-02-10 13:40:00,39.19,39.19,39.13,39.14,36900.0,24.1034,24.1034,24.0665,24.0726,36900.0
2006-02-10 13:45:00,39.15,39.18,39.13,39.14,27000.0,24.0788,24.0972,24.0665,24.0726,27000.0
2006-02-10 13:50:00,39.14,39.16,39.11,39.12,61000.0,24.0726,24.0849,24.0542,24.0603,61000.0
2006-02-10 13:55:00,39.13,39.15,39.11,39.13,38800.0,24.0665,24.0788,24.0542,24.0665,38800.0
2006-02-10 14:00:00,39.12,39.12,39.05,39.08,56100.0,24.0603,24.0603,24.0173,24.0357,56100.0
2006-02-10 14:05:00,39.08,39.2,39.06,39.18,112300.0,24.0357,24.1095,24.0234,24.0972,112300.0
2006-02-10 14:10:00,39.18,39.19,39.16,39.18,82700.0,24.0972,24.1034,24.0849,24.0972,82700.0
2006-02-10 14:15:00,39.18,39.2,39.17,39.2,60800.0,24.0972,24.1095,24.0911,24.1095,60800.0
2006-02-10 14:20:00,39.21,39.21,39.16,39.21,31800.0,24.1157,24.1157,24.0849,24.1157,31800.0
2006-02-10 14:25:00,39.21,39.23,39.15,39.16,54200.0,24.1157,24.128,24.0788,24.0849,54200.0
2006-02-10 14:30:00,39.15,39.18,39.14,39.16,25300.0,24.0788,24.0972,24.0726,24.0849,25300.0
2006-02-10 14:35:00,39.17,39.25,39.17,39.25,52200.0,24.0911,24.1403,24.0911,24.1403,52200.0
2006-02-10 14:40:00,39.25,39.25,39.21,39.24,19700.0,24.1403,24.1403,24.1157,24.1341,19700.0
2006-02-10 14:45:00,39.25,39.26,39.23,39.23,27900.0,24.1403,24.1464,24.128,24.128,27900.0
2006-02-10 14:50:00,39.24,39.27,39.23,39.25,48600.0,24.1341,24.1526,24.128,24.1403,48600.0
2006-02-10 14:55:00,39.25,39.26,39.22,39.22,43600.0,24.1403,24.1464,24.1218,24.1218,43600.0
2006-02-10 15:00:00,39.22,39.28,39.22,39.27,62500.0,24.1218,24.1587,24.1218,24.1526,62500.0
2006-02-10 15:05:00,39.26,39.29,39.24,39.28,63300.0,24.1464,24.1649,24.1341,24.1587,63300.0
2006-02-10 15:10:00,39.29,39.3,39.27,39.3,160500.0,24.1649,24.171,24.1526,24.171,160500.0
2006-02-10 15:15:00,39.3,39.32,39.27,39.29,104100.0,24.171,24.1833,24.1526,24.1649,104100.0
2006-02-10 15:20:00,39.28,39.32,39.27,39.3,74300.0,24.1587,24.1833,24.1526,24.171,74300.0
2006-02-10 15:25:00,39.3,39.31,39.26,39.27,59300.0,24.171,24.1772,24.1464,24.1526,59300.0
2006-02-10 15:30:00,39.28,39.3,39.27,39.27,58500.0,24.1587,24.171,24.1526,24.1526,58500.0
2006-02-10 15:35:00,39.27,39.27,39.18,39.19,85500.0,24.1526,24.1526,24.0972,24.1034,85500.0
2006-02-10 15:40:00,39.19,39.22,39.17,39.22,71700.0,24.1034,24.1218,24.0911,24.1218,71700.0
2006-02-10 15:45:00,39.22,39.29,39.19,39.2,99600.0,24.1218,24.1649,24.1034,24.1095,99600.0
2006-02-10 15:50:00,39.21,39.25,39.19,39.22,66700.0,24.1157,24.1403,24.1034,24.1218,66700.0
2006-02-10 15:55:00,39.22,39.24,39.19,39.22,126800.0,24.1218,24.1341,24.1034,24.1218,126800.0
2006-02-13 09:30:00,39.02,39.44,39.02,39.44,193000.0,23.9988,24.2571,23.9988,24.2571,193000.0
2006-02-13 09:35:00,39.41,39.45,39.23,39.3,121600.0,24.2387,24.2633,24.128,24.171,121600.0
2006-02-13 09:40:00,39.31,39.46,39.29,39.45,111200.0,24.1772,24.2694,24.1649,24.2633,111200.0
2006-02-13 09:45:00,39.46,39.48,39.42,39.48,104000.0,24.2694,24.2817,24.2448,24.2817,104000.0
2006-02-13 09:50:00,39.48,39.57,39.46,39.49,142900.0,24.2817,24.3371,24.2694,24.2879,142900.0
2006-02-13 09:55:00,39.49,39.55,39.47,39.51,82900.0,24.2879,24.3248,24.2756,24.3002,82900.0
2006-02-13 10:00:00,39.51,39.52,39.46,39.46,90600.0,24.3002,24.3063,24.2694,24.2694,90600.0
2006-02-13 10:05:00,39.47,39.53,39.46,39.5,57200.0,24.2756,24.3125,24.2694,24.294,57200.0
2006-02-13 10:10:00,39.51,39.6,39.5,39.59,149600.0,24.3002,24.3555,24.294,24.3494,149600.0
2006-02-13 10:15:00,39.6,39.64,39.55,39.57,81100.0,24.3555,24.3801,24.3248,24.3371,81100.0
2006-02-13 10:20:00,39.57,39.59,39.49,39.58,67200.0,24.3371,24.3494,24.2879,24.3432,67200.0
2006-02-13 10:25:00,39.58,39.59,39.52,39.53,88800.0,24.3432,24.3494,24.3063,24.3125,88800.0
2006-02-13 10:30:00,39.54,39.62,39.53,39.62,130000.0,24.3186,24.3678,24.3125,24.3678,130000.0
2006-02-13 10:35:00,39.63,39.7,39.6,39.69,127900.0,24.374,24.417,24.3555,24.4109,127900.0
2006-02-13 10:40:00,39.69,39.8,39.69,39.8,116700.0,24.4109,24.4785,24.4109,24.4785,116700.0
2006-02-13 10:45:00,39.8,39.85,39.79,39.85,96600.0,24.4785,24.5093,24.4724,24.5093,96600.0
2006-02-13 10:50:00,39.85,39.87,39.77,39.81,107800.0,24.5093,24.5216,24.4601,24.4847,107800.0
2006-02-13 10:55:00,39.81,39.9,39.8,39.86,76300.0,24.4847,24.54,24.4785,24.5154,76300.0
2006-02-13 11:00:00,39.87,39.9,39.78,39.84,82200.0,24.5216,24.54,24.4662,24.5031,82200.0
2006-02-13 11:05:00,39.84,39.9,39.82,39.84,46100.0,24.5031,24.54,24.4908,24.5031,46100.0
2006-02-13 11:10:00,39.85,39.87,39.8,39.81,47600.0,24.5093,24.5216,24.4785,24.4847,47600.0
2006-02-13 11:15:00,39.81,39.81,39.7,39.7,96100.0,24.4847,24.4847,24.417,24.417,96100.0
2006-02-13 11:20:00,39.71,39.85,39.7,39.84,43900.0,24.4232,24.5093,24.417,24.5031,43900.0
2006-02-13 11:25:00,39.84,39.88,39.82,39.84,53200.0,24.5031,24.5277,24.4908,24.5031,53200.0
2006-02-13 11:30:00,39.84,39.92,39.84,39.92,74000.0,24.5031,24.5523,24.5031,24.5523,74000.0
2006-02-13 11:35:00,39.91,39.93,39.89,39.9,69500.0,24.5462,24.5585,24.5339,24.54,69500.0
2006-02-13 11:40:00,39.9,39.93,39.88,39.9,61800.0,24.54,24.5585,24.5277,24.54,61800.0
2006-02-13 11:45:00,39.9,39.92,39.87,39.9,63700.0,24.54,24.5523,24.5216,24.54,63700.0
2006-02-13 11:50:00,39.9,39.91,39.85,39.88,67400.0,24.54,24.5462,24.5093,24.5277,67400.0
2006-02-13 11:55:00,39.88,39.89,39.86,39.86,43200.0,24.5277,24.5339,24.5154,24.5154,43200.0
2006-02-13 12:00:00,39.86,39.88,39.76,39.77,79500.0,24.5154,24.5277,24.4539,24.4601,79500.0
2006-02-13 12:05:00,39.77,39.78,39.72,39.75,68300.0,24.4601,24.4662,24.4293,24.4478,68300.0
2006-02-13 12:10:00,39.75,39.77,39.73,39.76,31000.0,24.4478,24.4601,24.4355,24.4539,31000.0
2006-02-13 12:15:00,39.77,39.78,39.72,39.74,34500.0,24.4601,24.4662,24.4293,24.4416,34500.0
2006-02-13 12:20:00,39.74,39.75,39.72,39.73,35400.0,24.4416,24.4478,24.4293,24.4355,35400.0
2006-02-13 12:25:00,39.73,39.74,39.69,39.69,68400.0,24.4355,24.4416,24.4109,24.4109,68400.0
2006-02-13 12:30:00,39.69,39.71,39.67,39.69,34900.0,24.4109,24.4232,24.3986,24.4109,34900.0
2006-02-13 12:35:00,39.68,39.68,39.62,39.64,42600.0,24.4047,24.4047,24.3678,24.3801,42600.0
2006-02-13 12:40:00,39.64,39.64,39.56,39.59,84800.0,24.3801,24.3801,24.3309,24.3494,84800.0
2006-02-13 12:45:00,39.59,39.71,39.59,39.69,58000.0,24.3494,24.4232,24.3494,24.4109,58000.0
2006-02-13 12:50:00,39.7,39.75,39.68,39.75,38800.0,24.417,24.4478,24.4047,24.4478,38800.0
2006-02-13 12:55:00,39.76,39.83,39.74,39.8,97100.0,24.4539,24.497,24.4416,24.4785,97100.0
2006-02-13 13:00:00,39.8,39.81,39.77,39.8,27500.0,24.4785,24.4847,24.4601,24.4785,27500.0
2006-02-13 13:05:00,39.8,39.83,39.79,39.8,37500.0,24.4785,24.497,24.4724,24.4785,37500.0
2006-02-13 13:10:00,39.8,39.83,39.77,39.82,28500.0,24.4785,24.497,24.4601,24.4908,28500.0
2006-02-13 13:15:00,39.81,39.83,39.77,39.8,38000.0,24.4847,24.497,24.4601,24.4785,38000.0
2006-02-13 13:20:00,39.8,39.81,39.77,39.81,44500.0,24.4785,24.4847,24.4601,24.4847,44500.0
2006-02-13 13:25:00,39.81,39.82,39.79,39.81,22800.0,24.4847,24.4908,24.4724,24.4847,22800.0
2006-02-13 13:30:00,39.81,39.81,39.7,39.7,88200.0,24.4847,24.4847,24.417,24.417,88200.0
2006-02-13 13:35:00,39.7,39.72,39.67,39.68,52500.0,24.417,24.4293,24.3986,24.4047,52500.0
2006-02-13 13:40:00,39.68,39.69,39.63,39.66,83100.0,24.4047,24.4109,24.374,24.3924,83100.0
2006-02-13 13:45:00,39.67,39.71,39.62,39.63,123900.0,24.3986,24.4232,24.3678,24.374,123900.0
2006-02-13 13:50:00,39.62,39.62,39.6,39.61,75500.0,24.3678,24.3678,24.3555,24.3617,75500.0
2006-02-13 13:55:00,39.61,39.62,39.58,39.59,67900.0,24.3617,24.3678,24.3432,24.3494,67900.0
2006-02-13 14:00:00,39.6,39.65,39.57,39.61,74400.0,24.3555,24.3863,24.3371,24.3617,74400.0
2006-02-13 14:05:00,39.63,39.63,39.58,39.61,55500.0,24.374,24.374,24.3432,24.3617,55500.0
2006-02-13 14:10:00,39.61,39.66,39.61,39.62,70800.0,24.3617,24.3924,24.3617,24.3678,70800.0
2006-02-13 14:15:00,39.61,39.68,39.61,39.67,40800.0,24.3617,24.4047,24.3617,24.3986,40800.0
2006-02-13 14:20:00,39.67,39.7,39.66,39.69,43600.0,24.3986,24.417,24.3924,24.4109,43600.0
2006-02-13 14:25:00,39.69,39.7,39.64,39.65,45900.0,24.4109,24.417,24.3801,24.3863,45900.0
2006-02-13 14:30:00,39.64,39.68,39.64,39.67,31200.0,24.3801,24.4047,24.3801,24.3986,31200.0
2006-02-13 14:35:00,39.68,39.71,39.67,39.68,61800.0,24.4047,24.4232,24.3986,24.4047,61800.0
2006-02-13 14:40:00,39.65,39.72,39.64,39.71,55900.0,24.3863,24.4293,24.3801,24.4232,55900.0
2006-02-13 14:45:00,39.72,39.72,39.65,39.65,30600.0,24.4293,24.4293,24.3863,24.3863,30600.0
2006-02-13 14:50:00,39.66,39.66,39.57,39.62,74200.0,24.3924,24.3924,24.3371,24.3678,74200.0
2006-02-13 14:55:00,39.62,39.66,39.59,39.59,36600.0,24.3678,24.3924,24.3494,24.3494,36600.0
2006-02-13 15:00:00,39.59,39.65,39.58,39.63,37400.0,24.3494,24.3863,24.3432,24.374,37400.0
2006-02-13 15:05:00,39.63,39.66,39.61,39.61,114600.0,24.374,24.3924,24.3617,24.3617,114600.0
2006-02-13 15:10:00,39.62,39.62,39.55,39.57,42800.0,24.3678,24.3678,24.3248,24.3371,42800.0
2006-02-13 15:15:00,39.57,39.61,39.55,39.6,92400.0,24.3371,24.3617,24.3248,24.3555,92400.0
2006-02-13 15:20:00,39.6,39.62,39.58,39.6,92200.0,24.3555,24.3678,24.3432,24.3555,92200.0
2006-02-13 15:25:00,39.58,39.6,39.56,39.58,41400.0,24.3432,24.3555,24.3309,24.3432,41400.0
2006-02-13 15:30:00,39.58,39.66,39.57,39.65,118600.0,24.3432,24.3924,24.3371,24.3863,118600.0
2006-02-13 15:35:00,39.65,39.69,39.64,39.67,87000.0,24.3863,24.4109,24.3801,24.3986,87000.0
2006-02-13 15:40:00,39.67,39.69,39.6,39.62,108600.0,24.3986,24.4109,24.3555,24.3678,108600.0
2006-02-13 15:45:00,39.63,39.68,39.62,39.66,140200.0,24.374,24.4047,24.3678,24.3924,140200.0
2006-02-13 15:50:00,39.66,39.75,39.66,39.74,157100.0,24.3924,24.4478,24.3924,24.4416,157100.0
2006-02-13 15:55:00,39.74,39.75,39.71,39.73,122300.0,24.4416,24.4478,24.4232,24.4355,122300.0
2006-02-14 09:30:00,39.95,39.99,39.9,39.96,266300.0,24.5708,24.5954,24.54,24.577,266300.0
2006-02-14 09:35:00,39.99,40.05,39.95,40.05,220200.0,24.5954,24.6323,24.5708,24.6323,220200.0
2006-02-14 09:40:00,40.03,40.07,39.99,40.03,199500.0,24.62,24.6446,24.5954,24.62,199500.0
2006-02-14 09:45:00,40.02,40.03,39.92,39.97,99400.0,24.6139,24.62,24.5523,24.5831,99400.0
2006-02-14 09:50:00,39.97,39.99,39.9,39.92,85200.0,24.5831,24.5954,24.54,24.5523,85200.0
2006-02-14 09:55:00,39.92,39.99,39.9,39.98,80700.0,24.5523,24.5954,24.54,24.5893,80700.0
2006-02-14 10:00:00,39.99,40.07,39.98,39.99,123000.0,24.5954,24.6446,24.5893,24.5954,123000.0
2006-02-14 10:05:00,39.98,40.0,39.9,39.9,83300.0,24.5893,24.6016,24.54,24.54,83300.0
2006-02-14 10:10:00,39.9,39.93,39.86,39.91,93000.0,24.54,24.5585,24.5154,24.5462,93000.0
2006-02-14 10:15:00,39.92,39.93,39.83,39.87,83000.0,24.5523,24.5585,24.497,24.5216,83000.0
2006-02-14 10:20:00,39.88,39.91,39.84,39.89,54700.0,24.5277,24.5462,24.5031,24.5339,54700.0
2006-02-14 10:25:00,39.91,39.98,39.87,39.96,75600.0,24.5462,24.5893,24.5216,24.577,75600.0
2006-02-14 10:30:00,39.96,39.98,39.86,39.92,76600.0,24.577,24.5893,24.5154,24.5523,76600.0
2006-02-14 10:35:00,39.92,39.95,39.85,39.93,71300.0,24.5523,24.5708,24.5093,24.5585,71300.0
2006-02-14 10:40:00,39.93,40.02,39.93,39.96,85300.0,24.5585,24.6139,24.5585,24.577,85300.0
2006-02-14 10:45:00,39.96,40.01,39.95,39.98,50500.0,24.577,24.6077,24.5708,24.5893,50500.0
2006-02-14 10:50:00,39.99,40.0,39.96,39.97,48300.0,24.5954,24.6016,24.577,24.5831,48300.0
2006-02-14 10:55:00,39.97,40.0,39.95,39.98,40900.0,24.5831,24.6016,24.5708,24.5893,40900.0
2006-02-14 11:00:00,39.98,40.07,39.97,40.07,109800.0,24.5893,24.6446,24.5831,24.6446,109800.0
2006-02-14 11:05:00,40.08,40.13,40.05,40.08,84500.0,24.6508,24.6815,24.6323,24.6508,84500.0
2006-02-14 11:10:00,40.07,40.19,40.07,40.19,135900.0,24.6446,24.7184,24.6446,24.7184,135900.0
2006-02-14 11:15:00,40.19,40.25,40.17,40.25,205600.0,24.7184,24.7553,24.7061,24.7553,205600.0
2006-02-14 11:20:00,40.24,40.32,40.24,40.32,108500.0,24.7492,24.7984,24.7492,24.7984,108500.0
2006-02-14 11:25:00,40.32,40.36,40.3,40.36,161500.0,24.7984,24.823,24.7861,24.823,161500.0
2006-02-14 11:30:00,40.35,40.41,40.34,40.4,181800.0,24.8168,24.8537,24.8107,24.8476,181800.0
2006-02-14 11:35:00,40.39,40.52,40.39,40.51,262000.0,24.8414,24.9214,24.8414,24.9152,262000.0
2006-02-14 11:40:00,40.51,40.61,40.49,40.53,378500.0,24.9152,24.9767,24.9029,24.9275,378500.0
2006-02-14 11:45:00,40.53,40.63,40.44,40.48,219800.0,24.9275,24.989,24.8722,24.8968,219800.0
2006-02-14 11:50:00,40.49,40.69,40.48,40.68,191400.0,24.9029,25.0259,24.8968,25.0198,191400.0
2006-02-14 11:55:00,40.67,40.81,40.67,40.77,253900.0,25.0136,25.0997,25.0136,25.0751,253900.0
2006-02-14 12:00:00,40.76,40.85,40.72,40.82,164500.0,25.069,25.1243,25.0444,25.1059,164500.0
2006-02-14 12:05:00,40.82,40.96,40.81,40.9,219200.0,25.1059,25.192,25.0997,25.1551,219200.0
2006-02-14 12:10:00,40.9,40.96,40.85,40.95,202300.0,25.1551,25.192,25.1243,25.1858,202300.0
2006-02-14 12:15:00,40.95,40.95,40.84,40.86,112200.0,25.1858,25.1858,25.1182,25.1305,112200.0
2006-02-14 12:20:00,40.86,40.87,40.8,40.8,173100.0,25.1305,25.1366,25.0936,25.0936,173100.0
2006-02-14 12:25:00,40.8,40.82,40.79,40.8,151700.0,25.0936,25.1059,25.0874,25.0936,151700.0
2006-02-14 12:30:00,40.81,40.81,40.75,40.76,264900.0,25.0997,25.0997,25.0628,25.069,264900.0
2006-02-14 12:35:00,40.76,40.78,40.73,40.75,58600.0,25.069,25.0813,25.0505,25.0628,58600.0
2006-02-14 12:40:00,40.75,40.8,40.72,40.75,155500.0,25.0628,25.0936,25.0444,25.0628,155500.0
2006-02-14 12:45:00,40.75,40.78,40.73,40.74,90700.0,25.0628,25.0813,25.0505,25.0567,90700.0
2006-02-14 12:50:00,40.74,40.78,40.73,40.78,55400.0,25.0567,25.0813,25.0505,25.0813,55400.0
2006-02-14 12:55:00,40.77,40.85,40.75,40.84,132000.0,25.0751,25.1243,25.0628,25.1182,132000.0
2006-02-14 13:00:00,40.84,40.84,40.78,40.79,93800.0,25.1182,25.1182,25.0813,25.0874,93800.0
2006-02-14 13:05:00,40.79,40.79,40.73,40.76,67100.0,25.0874,25.0874,25.0505,25.069,67100.0
2006-02-14 13:10:00,40.75,40.76,40.74,40.74,85600.0,25.0628,25.069,25.0567,25.0567,85600.0
2006-02-14 13:15:00,40.75,40.81,40.74,40.81,145000.0,25.0628,25.0997,25.0567,25.0997,145000.0
2006-02-14 13:20:00,40.81,40.85,40.78,40.78,107800.0,25.0997,25.1243,25.0813,25.0813,107800.0
2006-02-14 13:25:00,40.79,40.79,40.75,40.76,32500.0,25.0874,25.0874,25.0628,25.069,32500.0
2006-02-14 13:30:00,40.75,40.77,40.7,40.7,101200.0,25.0628,25.0751,25.0321,25.0321,101200.0
2006-02-14 13:35:00,40.7,40.71,40.66,40.66,57700.0,25.0321,25.0382,25.0075,25.0075,57700.0
2006-02-14 13:40:00,40.65,40.65,40.59,40.61,102600.0,25.0013,25.0013,24.9644,24.9767,102600.0
2006-02-14 13:45:00,40.61,40.67,40.58,40.58,74600.0,24.9767,25.0136,24.9583,24.9583,74600.0
2006-02-14 13:50:00,40.57,40.6,40.56,40.57,44000.0,24.9521,24.9706,24.946,24.9521,44000.0
2006-02-14 13:55:00,40.57,40.58,40.54,40.55,57200.0,24.9521,24.9583,24.9337,24.9398,57200.0
2006-02-14 14:00:00,40.55,40.62,40.55,40.61,68500.0,24.9398,24.9829,24.9398,24.9767,68500.0
2006-02-14 14:05:00,40.61,40.77,40.6,40.77,178600.0,24.9767,25.0751,24.9706,25.0751,178600.0
2006-02-14 14:10:00,40.77,40.87,40.76,40.87,169200.0,25.0751,25.1366,25.069,25.1366,169200.0
2006-02-14 14:15:00,40.87,40.95,40.86,40.94,165700.0,25.1366,25.1858,25.1305,25.1797,165700.0
2006-02-14 14:20:00,40.93,40.99,40.87,40.94,250300.0,25.1735,25.2104,25.1366,25.1797,250300.0
2006-02-14 14:25:00,40.92,40.94,40.84,40.85,187100.0,25.1674,25.1797,25.1182,25.1243,187100.0
2006-02-14 14:30:00,40.85,40.93,40.84,40.88,113500.0,25.1243,25.1735,25.1182,25.1428,113500.0
2006-02-14 14:35:00,40.87,40.91,40.85,40.9,137900.0,25.1366,25.1612,25.1243,25.1551,137900.0
2006-02-14 14:40:00,40.9,40.93,40.9,40.9,82400.0,25.1551,25.1735,25.1551,25.1551,82400.0
2006-02-14 14:45:00,40.9,41.0,40.9,41.0,318600.0,25.1551,25.2166,25.1551,25.2166,318600.0
2006-02-14 14:50:00,41.0,41.0,40.95,40.96,83200.0,25.2166,25.2166,25.1858,25.192,83200.0
2006-02-14 14:55:00,40.95,40.95,40.91,40.94,81100.0,25.1858,25.1858,25.1612,25.1797,81100.0
2006-02-14 15:00:00,40.94,40.95,40.92,40.93,110000.0,25.1797,25.1858,25.1674,25.1735,110000.0
2006-02-14 15:05:00,40.92,40.96,40.92,40.93,165000.0,25.1674,25.192,25.1674,25.1735,165000.0
2006-02-14 15:10:00,40.93,40.95,40.91,40.94,108400.0,25.1735,25.1858,25.1612,25.1797,108400.0
2006-02-14 15:15:00,40.94,40.96,40.91,40.92,126100.0,25.1797,25.192,25.1612,25.1674,126100.0
2006-02-14 15:20:00,40.92,40.97,40.91,40.97,101300.0,25.1674,25.1981,25.1612,25.1981,101300.0
2006-02-14 15:25:00,40.96,41.0,40.95,41.0,224000.0,25.192,25.2166,25.1858,25.2166,224000.0
2006-02-14 15:30:00,40.99,41.12,40.99,41.12,204500.0,25.2104,25.2904,25.2104,25.2904,204500.0
2006-02-14 15:35:00,41.1,41.21,41.1,41.12,265500.0,25.2781,25.3457,25.2781,25.2904,265500.0
2006-02-14 15:40:00,41.12,41.13,41.04,41.07,266700.0,25.2904,25.2965,25.2412,25.2596,266700.0
2006-02-14 15:45:00,41.07,41.14,41.02,41.12,194100.0,25.2596,25.3027,25.2289,25.2904,194100.0
2006-02-14 15:50:00,41.11,41.18,41.02,41.04,419400.0,25.2842,25.3273,25.2289,25.2412,419400.0
2006-02-14 15:55:00,41.03,41.15,40.94,41.11,470000.0,25.235,25.3088,25.1797,25.2842,470000.0
2006-02-15 09:30:00,41.1,41.11,41.03,41.04,220500.0,25.2781,25.2842,25.235,25.2412,220500.0
2006-02-15 09:35:00,41.06,41.13,41.04,41.13,128400.0,25.2535,25.2965,25.2412,25.2965,128400.0
2006-02-15 09:40:00,41.13,41.4,41.13,41.39,182400.0,25.2965,25.4626,25.2965,25.4565,182400.0
2006-02-15 09:45:00,41.37,41.4,41.18,41.19,246600.0,25.4442,25.4626,25.3273,25.3334,246600.0
2006-02-15 09:50:00,41.19,41.2,41.11,41.15,117900.0,25.3334,25.3396,25.2842,25.3088,117900.0
2006-02-15 09:55:00,41.15,41.2,41.13,41.19,129300.0,25.3088,25.3396,25.2965,25.3334,129300.0
2006-02-15 10:00:00,41.19,41.2,40.8,40.87,149300.0,25.3334,25.3396,25.0936,25.1366,149300.0
2006-02-15 10:05:00,40.86,41.05,40.8,41.02,214900.0,25.1305,25.2473,25.0936,25.2289,214900.0
2006-02-15 10:10:00,41.02,41.04,41.01,41.02,123500.0,25.2289,25.2412,25.2227,25.2289,123500.0
2006-02-15 10:15:00,41.03,41.26,41.01,41.26,206400.0,25.235,25.3765,25.2227,25.3765,206400.0
2006-02-15 10:20:00,41.26,41.31,41.2,41.3,187700.0,25.3765,25.4073,25.3396,25.4011,187700.0
2006-02-15 10:25:00,41.31,41.33,41.24,41.27,155600.0,25.4073,25.4196,25.3642,25.3827,155600.0
2006-02-15 10:30:00,41.27,41.31,41.22,41.26,82200.0,25.3827,25.4073,25.3519,25.3765,82200.0
2006-02-15 10:35:00,41.26,41.33,41.22,41.25,111800.0,25.3765,25.4196,25.3519,25.3704,111800.0
2006-02-15 10:40:00,41.26,41.31,41.21,41.28,80200.0,25.3765,25.4073,25.3457,25.3888,80200.0
2006-02-15 10:45:00,41.27,41.3,41.16,41.23,128500.0,25.3827,25.4011,25.315,25.358,128500.0
2006-02-15 10:50:00,41.23,41.24,41.17,41.19,46400.0,25.358,25.3642,25.3211,25.3334,46400.0
2006-02-15 10:55:00,41.19,41.21,41.19,41.19,110500.0,25.3334,25.3457,25.3334,25.3334,110500.0
2006-02-15 11:00:00,41.2,41.2,41.01,41.01,121200.0,25.3396,25.3396,25.2227,25.2227,121200.0
2006-02-15 11:05:00,41.01,41.16,41.01,41.12,69200.0,25.2227,25.315,25.2227,25.2904,69200.0
2006-02-15 11:10:00,41.11,41.12,40.98,40.98,117000.0,25.2842,25.2904,25.2043,25.2043,117000.0
2006-02-15 11:15:00,40.98,41.0,40.9,40.98,95500.0,25.2043,25.2166,25.1551,25.2043,95500.0
2006-02-15 11:20:00,40.98,41.01,40.96,40.99,83700.0,25.2043,25.2227,25.192,25.2104,83700.0
2006-02-15 11:25:00,40.99,41.0,40.97,41.0,58700.0,25.2104,25.2166,25.1981,25.2166,58700.0
2006-02-15 11:30:00,41.0,41.05,40.96,41.0,82300.0,25.2166,25.2473,25.192,25.2166,82300.0
2006-02-15 11:35:00,41.0,41.0,40.93,40.96,138900.0,25.2166,25.2166,25.1735,25.192,138900.0
2006-02-15 11:40:00,40.97,41.03,40.97,41.02,42200.0,25.1981,25.235,25.1981,25.2289,42200.0
2006-02-15 11:45:00,41.02,41.03,40.98,41.01,51000.0,25.2289,25.235,25.2043,25.2227,51000.0
2006-02-15 11:50:00,41.01,41.05,41.01,41.04,60100.0,25.2227,25.2473,25.2227,25.2412,60100.0
2006-02-15 11:55:00,41.04,41.12,41.03,41.11,59700.0,25.2412,25.2904,25.235,25.2842,59700.0
2006-02-15 12:00:00,41.11,41.15,41.1,41.1,90600.0,25.2842,25.3088,25.2781,25.2781,90600.0
2006-02-15 12:05:00,41.11,41.17,41.1,41.16,292700.0,25.2842,25.3211,25.2781,25.315,292700.0
2006-02-15 12:10:00,41.18,41.18,41.07,41.09,67300.0,25.3273,25.3273,25.2596,25.2719,67300.0
2006-02-15 12:15:00,41.09,41.1,41.02,41.05,107400.0,25.2719,25.2781,25.2289,25.2473,107400.0
2006-02-15 12:20:00,41.04,41.06,41.0,41.04,84400.0,25.2412,25.2535,25.2166,25.2412,84400.0
2006-02-15 12:25:00,41.03,41.06,41.03,41.06,50700.0,25.235,25.2535,25.235,25.2535,50700.0
2006-02-15 12:30:00,41.05,41.11,41.04,41.08,79200.0,25.2473,25.2842,25.2412,25.2658,79200.0
2006-02-15 12:35:00,41.09,41.1,41.04,41.04,95000.0,25.2719,25.2781,25.2412,25.2412,95000.0
2006-02-15 12:40:00,41.04,41.05,41.02,41.04,65700.0,25.2412,25.2473,25.2289,25.2412,65700.0
2006-02-15 12:45:00,41.03,41.16,41.03,41.16,87500.0,25.235,25.315,25.235,25.315,87500.0
2006-02-15 12:50:00,41.15,41.16,41.06,41.07,128300.0,25.3088,25.315,25.2535,25.2596,128300.0
2006-02-15 12:55:00,41.07,41.22,41.07,41.21,101500.0,25.2596,25.3519,25.2596,25.3457,101500.0
2006-02-15 13:00:00,41.21,41.23,41.19,41.21,149200.0,25.3457,25.358,25.3334,25.3457,149200.0
2006-02-15 13:05:00,41.22,41.23,41.13,41.17,45800.0,25.3519,25.358,25.2965,25.3211,45800.0
2006-02-15 13:10:00,41.18,41.21,41.14,41.14,35700.0,25.3273,25.3457,25.3027,25.3027,35700.0
2006-02-15 13:15:00,41.15,41.17,41.12,41.16,87000.0,25.3088,25.3211,25.2904,25.315,87000.0
2006-02-15 13:20:00,41.17,41.22,41.15,41.21,81000.0,25.3211,25.3519,25.3088,25.3457,81000.0
2006-02-15 13:25:00,41.2,41.28,41.19,41.24,149300.0,25.3396,25.3888,25.3334,25.3642,149300.0
2006-02-15 13:30:00,41.25,41.29,41.24,41.24,95000.0,25.3704,25.395,25.3642,25.3642,95000.0
2006-02-15 13:35:00,41.24,41.27,41.22,41.24,62700.0,25.3642,25.3827,25.3519,25.3642,62700.0
2006-02-15 13:40:00,41.24,41.27,41.18,41.2,47300.0,25.3642,25.3827,25.3273,25.3396,47300.0
2006-02-15 13:45:00,41.2,41.23,41.18,41.19,65600.0,25.3396,25.358,25.3273,25.3334,65600.0
2006-02-15 13:50:00,41.19,41.29,41.19,41.28,73500.0,25.3334,25.395,25.3334,25.3888,73500.0
2006-02-15 13:55:00,41.27,41.35,41.26,41.27,168700.0,25.3827,25.4319,25.3765,25.3827,168700.0
2006-02-15 14:00:00,41.28,41.29,41.23,41.28,58600.0,25.3888,25.395,25.358,25.3888,58600.0
2006-02-15 14:05:00,41.28,41.29,41.27,41.27,49000.0,25.3888,25.395,25.3827,25.3827,49000.0
2006-02-15 14:10:00,41.27,41.28,41.25,41.25,57400.0,25.3827,25.3888,25.3704,25.3704,57400.0
2006-02-15 14:15:00,41.26,41.3,41.26,41.3,56600.0,25.3765,25.4011,25.3765,25.4011,56600.0
2006-02-15 14:20:00,41.29,41.35,41.29,41.33,93800.0,25.395,25.4319,25.395,25.4196,93800.0
2006-02-15 14:25:00,41.33,41.43,41.32,41.43,183000.0,25.4196,25.4811,25.4134,25.4811,183000.0
2006-02-15 14:30:00,41.42,41.5,41.42,41.5,149200.0,25.4749,25.5241,25.4749,25.5241,149200.0
2006-02-15 14:35:00,41.49,41.5,41.46,41.5,94800.0,25.518,25.5241,25.4995,25.5241,94800.0
2006-02-15 14:40:00,41.5,41.56,41.49,41.55,124800.0,25.5241,25.561,25.518,25.5549,124800.0
2006-02-15 14:45:00,41.54,41.61,41.5,41.57,301800.0,25.5487,25.5918,25.5241,25.5672,301800.0
2006-02-15 14:50:00,41.57,41.75,41.56,41.71,191500.0,25.5672,25.6779,25.561,25.6533,191500.0
2006-02-15 14:55:00,41.7,41.77,41.7,41.77,438300.0,25.6471,25.6902,25.6471,25.6902,438300.0
2006-02-15 15:00:00,41.75,41.76,41.63,41.63,125900.0,25.6779,25.684,25.6041,25.6041,125900.0
2006-02-15 15:05:00,41.64,41.67,41.63,41.65,81900.0,25.6102,25.6287,25.6041,25.6164,81900.0
2006-02-15 15:10:00,41.64,41.68,41.62,41.63,171600.0,25.6102,25.6348,25.5979,25.6041,171600.0
2006-02-15 15:15:00,41.63,41.66,41.56,41.59,178700.0,25.6041,25.6225,25.561,25.5795,178700.0
2006-02-15 15:20:00,41.58,41.65,41.49,41.62,291500.0,25.5733,25.6164,25.518,25.5979,291500.0
2006-02-15 15:25:00,41.62,41.64,41.54,41.55,160400.0,25.5979,25.6102,25.5487,25.5549,160400.0
2006-02-15 15:30:00,41.55,41.62,41.49,41.59,150100.0,25.5549,25.5979,25.518,25.5795,150100.0
2006-02-15 15:35:00,41.61,41.64,41.58,41.62,107200.0,25.5918,25.6102,25.5733,25.5979,107200.0
2006-02-15 15:40:00,41.62,41.64,41.6,41.62,144200.0,25.5979,25.6102,25.5856,25.5979,144200.0
2006-02-15 15:45:00,41.62,41.64,41.59,41.59,124000.0,25.5979,25.6102,25.5795,25.5795,124000.0
2006-02-15 15:50:00,41.59,41.6,41.48,41.55,218300.0,25.5795,25.5856,25.5118,25.5549,218300.0
2006-02-15 15:55:00,41.55,41.58,41.51,41.54,234900.0,25.5549,25.5733,25.5303,25.5487,234900.0
2006-02-16 09:30:00,41.61,41.68,41.61,41.65,256200.0,25.5918,25.6348,25.5918,25.6164,256200.0
2006-02-16 09:35:00,41.62,41.62,41.41,41.52,168900.0,25.5979,25.5979,25.4688,25.5364,168900.0
2006-02-16 09:40:00,41.52,41.78,41.52,41.71,143300.0,25.5364,25.6963,25.5364,25.6533,143300.0
2006-02-16 09:45:00,41.71,41.9,41.65,41.7,189200.0,25.6533,25.7701,25.6164,25.6471,189200.0
2006-02-16 09:50:00,41.7,41.7,41.57,41.64,97800.0,25.6471,25.6471,25.5672,25.6102,97800.0
2006-02-16 09:55:00,41.64,41.68,41.6,41.63,128200.0,25.6102,25.6348,25.5856,25.6041,128200.0
2006-02-16 10:00:00,41.63,41.7,41.63,41.66,63500.0,25.6041,25.6471,25.6041,25.6225,63500.0
2006-02-16 10:05:00,41.66,41.69,41.63,41.63,82000.0,25.6225,25.641,25.6041,25.6041,82000.0
2006-02-16 10:10:00,41.64,41.67,41.63,41.65,96000.0,25.6102,25.6287,25.6041,25.6164,96000.0
2006-02-16 10:15:00,41.66,41.91,41.66,41.87,317100.0,25.6225,25.7763,25.6225,25.7517,317100.0
2006-02-16 10:20:00,41.85,41.93,41.81,41.87,134400.0,25.7394,25.7886,25.7148,25.7517,134400.0
2006-02-16 10:25:00,41.86,41.86,41.76,41.82,79700.0,25.7455,25.7455,25.684,25.7209,79700.0
2006-02-16 10:30:00,41.84,41.88,41.75,41.76,51300.0,25.7332,25.7578,25.6779,25.684,51300.0
2006-02-16 10:35:00,41.77,41.78,41.69,41.69,40700.0,25.6902,25.6963,25.641,25.641,40700.0
2006-02-16 10:40:00,41.68,41.69,41.65,41.66,36100.0,25.6348,25.641,25.6164,25.6225,36100.0
2006-02-16 10:45:00,41.66,41.69,41.52,41.56,67800.0,25.6225,25.641,25.5364,25.561,67800.0
2006-02-16 10:50:00,41.55,41.65,41.55,41.6,59500.0,25.5549,25.6164,25.5549,25.5856,59500.0
2006-02-16 10:55:00,41.6,41.63,41.58,41.59,71300.0,25.5856,25.6041,25.5733,25.5795,71300.0
2006-02-16 11:00:00,41.58,41.59,41.51,41.53,64900.0,25.5733,25.5795,25.5303,25.5426,64900.0
2006-02-16 11:05:00,41.52,41.55,41.44,41.44,82100.0,25.5364,25.5549,25.4872,25.4872,82100.0
2006-02-16 11:10:00,41.45,41.45,41.34,41.42,77000.0,25.4934,25.4934,25.4257,25.4749,77000.0
2006-02-16 11:15:00,41.41,41.44,41.39,41.39,47400.0,25.4688,25.4872,25.4565,25.4565,47400.0
2006-02-16 11:20:00,41.4,41.52,41.39,41.52,73200.0,25.4626,25.5364,25.4565,25.5364,73200.0
2006-02-16 11:25:00,41.51,41.52,41.47,41.52,35700.0,25.5303,25.5364,25.5057,25.5364,35700.0
2006-02-16 11:30:00,41.53,41.6,41.53,41.58,63500.0,25.5426,25.5856,25.5426,25.5733,63500.0
2006-02-16 11:35:00,41.57,41.68,41.57,41.68,80400.0,25.5672,25.6348,25.5672,25.6348,80400.0
2006-02-16 11:40:00,41.67,41.7,41.65,41.67,55300.0,25.6287,25.6471,25.6164,25.6287,55300.0
2006-02-16 11:45:00,41.67,41.89,41.65,41.82,133200.0,25.6287,25.764,25.6164,25.7209,133200.0
2006-02-16 11:50:00,41.83,41.9,41.78,41.87,135200.0,25.7271,25.7701,25.6963,25.7517,135200.0
2006-02-16 11:55:00,41.87,41.94,41.87,41.88,125300.0,25.7517,25.7947,25.7517,25.7578,125300.0
2006-02-16 12:00:00,41.9,41.9,41.83,41.86,119500.0,25.7701,25.7701,25.7271,25.7455,119500.0
2006-02-16 12:05:00,41.87,41.89,41.82,41.86,42900.0,25.7517,25.764,25.7209,25.7455,42900.0
2006-02-16 12:10:00,41.86,41.92,41.84,41.88,81000.0,25.7455,25.7824,25.7332,25.7578,81000.0
2006-02-16 12:15:00,41.87,41.88,41.83,41.87,50600.0,25.7517,25.7578,25.7271,25.7517,50600.0
2006-02-16 12:20:00,41.88,41.93,41.88,41.92,159500.0,25.7578,25.7886,25.7578,25.7824,159500.0
2006-02-16 12:25:00,41.93,41.93,41.9,41.92,92000.0,25.7886,25.7886,25.7701,25.7824,92000.0
2006-02-16 12:30:00,41.92,41.93,41.87,41.87,61600.0,25.7824,25.7886,25.7517,25.7517,61600.0
2006-02-16 12:35:00,41.87,41.94,41.85,41.92,86600.0,25.7517,25.7947,25.7394,25.7824,86600.0
2006-02-16 12:40:00,41.92,41.93,41.89,41.93,98600.0,25.7824,25.7886,25.764,25.7886,98600.0
2006-02-16 12:45:00,41.93,41.95,41.92,41.92,93000.0,25.7886,25.8009,25.7824,25.7824,93000.0
2006-02-16 12:50:00,41.92,41.94,41.9,41.9,68200.0,25.7824,25.7947,25.7701,25.7701,68200.0
2006-02-16 12:55:00,41.9,41.91,41.86,41.86,34600.0,25.7701,25.7763,25.7455,25.7455,34600.0
2006-02-16 13:00:00,41.86,41.88,41.83,41.87,97400.0,25.7455,25.7578,25.7271,25.7517,97400.0
2006-02-16 13:05:00,41.85,41.87,41.84,41.84,48800.0,25.7394,25.7517,25.7332,25.7332,48800.0
2006-02-16 13:10:00,41.83,41.85,41.8,41.81,61700.0,25.7271,25.7394,25.7086,25.7148,61700.0
2006-02-16 13:15:00,41.81,41.84,41.8,41.83,28900.0,25.7148,25.7332,25.7086,25.7271,28900.0
2006-02-16 13:20:00,41.83,41.84,41.78,41.82,64400.0,25.7271,25.7332,25.6963,25.7209,64400.0
2006-02-16 13:25:00,41.82,41.87,41.8,41.87,48400.0,25.7209,25.7517,25.7086,25.7517,48400.0
2006-02-16 13:30:00,41.87,41.87,41.82,41.85,38300.0,25.7517,25.7517,25.7209,25.7394,38300.0
2006-02-16 13:35:00,41.88,41.89,41.85,41.87,53400.0,25.7578,25.764,25.7394,25.7517,53400.0
2006-02-16 13:40:00,41.87,41.89,41.83,41.83,58900.0,25.7517,25.764,25.7271,25.7271,58900.0
2006-02-16 13:45:00,41.82,41.83,41.8,41.82,41700.0,25.7209,25.7271,25.7086,25.7209,41700.0
2006-02-16 13:50:00,41.82,41.83,41.73,41.74,94800.0,25.7209,25.7271,25.6656,25.6717,94800.0
2006-02-16 13:55:00,41.74,41.82,41.73,41.82,94600.0,25.6717,25.7209,25.6656,25.7209,94600.0
2006-02-16 14:00:00,41.82,41.82,41.76,41.79,139400.0,25.7209,25.7209,25.684,25.7025,139400.0
2006-02-16 14:05:00,41.78,41.82,41.78,41.8,60600.0,25.6963,25.7209,25.6963,25.7086,60600.0
2006-02-16 14:10:00,41.8,41.81,41.73,41.73,94800.0,25.7086,25.7148,25.6656,25.6656,94800.0
2006-02-16 14:15:00,41.72,41.72,41.68,41.69,71500.0,25.6594,25.6594,25.6348,25.641,71500.0
2006-02-16 14:20:00,41.69,41.7,41.63,41.66,31700.0,25.641,25.6471,25.6041,25.6225,31700.0
2006-02-16 14:25:00,41.67,41.67,41.62,41.65,39000.0,25.6287,25.6287,25.5979,25.6164,39000.0
2006-02-16 14:30:00,41.65,41.66,41.59,41.61,62800.0,25.6164,25.6225,25.5795,25.5918,62800.0
2006-02-16 14:35:00,41.61,41.62,41.54,41.56,63500.0,25.5918,25.5979,25.5487,25.561,63500.0
2006-02-16 14:40:00,41.57,41.65,41.56,41.65,49000.0,25.5672,25.6164,25.561,25.6164,49000.0
2006-02-16 14:45:00,41.63,41.72,41.63,41.69,97900.0,25.6041,25.6594,25.6041,25.641,97900.0
2006-02-16 14:50:00,41.68,41.68,41.64,41.67,51900.0,25.6348,25.6348,25.6102,25.6287,51900.0
2006-02-16 14:55:00,41.66,41.67,41.6,41.64,82900.0,25.6225,25.6287,25.5856,25.6102,82900.0
2006-02-16 15:00:00,41.64,41.7,41.64,41.69,74600.0,25.6102,25.6471,25.6102,25.641,74600.0
2006-02-16 15:05:00,41.69,41.73,41.64,41.72,79500.0,25.641,25.6656,25.6102,25.6594,79500.0
2006-02-16 15:10:00,41.71,41.73,41.69,41.73,95500.0,25.6533,25.6656,25.641,25.6656,95500.0
2006-02-16 15:15:00,41.72,41.8,41.72,41.78,117500.0,25.6594,25.7086,25.6594,25.6963,117500.0
2006-02-16 15:20:00,41.78,41.84,41.78,41.84,92400.0,25.6963,25.7332,25.6963,25.7332,92400.0
2006-02-16 15:25:00,41.83,41.88,41.82,41.85,175600.0,25.7271,25.7578,25.7209,25.7394,175600.0
2006-02-16 15:30:00,41.85,41.9,41.85,41.86,169500.0,25.7394,25.7701,25.7394,25.7455,169500.0
2006-02-16 15:35:00,41.86,41.9,41.84,41.87,156600.0,25.7455,25.7701,25.7332,25.7517,156600.0
2006-02-16 15:40:00,41.85,41.92,41.83,41.83,275400.0,25.7394,25.7824,25.7271,25.7271,275400.0
2006-02-16 15:45:00,41.83,41.84,41.76,41.78,83100.0,25.7271,25.7332,25.684,25.6963,83100.0
2006-02-16 15:50:00,41.76,41.85,41.76,41.85,92200.0,25.684,25.7394,25.684,25.7394,92200.0
2006-02-16 15:55:00,41.85,41.87,41.83,41.85,142700.0,25.7394,25.7517,25.7271,25.7394,142700.0
2006-02-17 09:30:00,41.85,41.85,41.52,41.52,909900.0,25.7394,25.7394,25.5364,25.5364,909900.0
2006-02-17 09:35:00,41.52,41.6,41.48,41.48,62300.0,25.5364,25.5856,25.5118,25.5118,62300.0
2006-02-17 09:40:00,41.5,41.61,41.47,41.5,149900.0,25.5241,25.5918,25.5057,25.5241,149900.0
2006-02-17 09:45:00,41.48,41.67,41.48,41.59,98700.0,25.5118,25.6287,25.5118,25.5795,98700.0
2006-02-17 09:50:00,41.58,41.64,41.53,41.58,99400.0,25.5733,25.6102,25.5426,25.5733,99400.0
2006-02-17 09:55:00,41.59,41.64,41.54,41.55,92800.0,25.5795,25.6102,25.5487,25.5549,92800.0
2006-02-17 10:00:00,41.55,41.58,41.51,41.55,78100.0,25.5549,25.5733,25.5303,25.5549,78100.0
2006-02-17 10:05:00,41.55,41.55,41.48,41.5,158700.0,25.5549,25.5549,25.5118,25.5241,158700.0
2006-02-17 10:10:00,41.5,41.52,41.43,41.44,95000.0,25.5241,25.5364,25.4811,25.4872,95000.0
2006-02-17 10:15:00,41.44,41.47,41.43,41.47,84900.0,25.4872,25.5057,25.4811,25.5057,84900.0
2006-02-17 10:20:00,41.48,41.51,41.45,41.47,62700.0,25.5118,25.5303,25.4934,25.5057,62700.0
2006-02-17 10:25:00,41.47,41.5,41.42,41.48,129400.0,25.5057,25.5241,25.4749,25.5118,129400.0
2006-02-17 10:30:00,41.48,41.48,41.4,41.4,63100.0,25.5118,25.5118,25.4626,25.4626,63100.0
2006-02-17 10:35:00,41.4,41.45,41.39,41.41,47300.0,25.4626,25.4934,25.4565,25.4688,47300.0
2006-02-17 10:40:00,41.41,41.46,41.41,41.45,60400.0,25.4688,25.4995,25.4688,25.4934,60400.0
2006-02-17 10:45:00,41.45,41.54,41.45,41.54,181300.0,25.4934,25.5487,25.4934,25.5487,181300.0
2006-02-17 10:50:00,41.54,41.55,41.47,41.53,76100.0,25.5487,25.5549,25.5057,25.5426,76100.0
2006-02-17 10:55:00,41.53,41.7,41.52,41.7,172000.0,25.5426,25.6471,25.5364,25.6471,172000.0
2006-02-17 11:00:00,41.7,41.71,41.6,41.63,96700.0,25.6471,25.6533,25.5856,25.6041,96700.0
2006-02-17 11:05:00,41.63,41.65,41.51,41.54,158000.0,25.6041,25.6164,25.5303,25.5487,158000.0
2006-02-17 11:10:00,41.54,41.6,41.47,41.51,122800.0,25.5487,25.5856,25.5057,25.5303,122800.0
2006-02-17 11:15:00,41.5,41.58,41.46,41.48,66700.0,25.5241,25.5733,25.4995,25.5118,66700.0
2006-02-17 11:20:00,41.5,41.57,41.46,41.46,56000.0,25.5241,25.5672,25.4995,25.4995,56000.0
2006-02-17 11:25:00,41.47,41.48,41.36,41.41,93200.0,25.5057,25.5118,25.438,25.4688,93200.0
2006-02-17 11:30:00,41.41,41.43,41.38,41.41,39700.0,25.4688,25.4811,25.4503,25.4688,39700.0
2006-02-17 11:35:00,41.4,41.53,41.4,41.51,44100.0,25.4626,25.5426,25.4626,25.5303,44100.0
2006-02-17 11:40:00,41.51,41.54,41.48,41.48,66500.0,25.5303,25.5487,25.5118,25.5118,66500.0
2006-02-17 11:45:00,41.49,41.56,41.48,41.54,45300.0,25.518,25.561,25.5118,25.5487,45300.0
2006-02-17 11:50:00,41.54,41.57,41.52,41.52,50800.0,25.5487,25.5672,25.5364,25.5364,50800.0
2006-02-17 11:55:00,41.52,41.55,41.52,41.53,41700.0,25.5364,25.5549,25.5364,25.5426,41700.0
2006-02-17 12:00:00,41.53,41.56,41.5,41.53,56100.0,25.5426,25.561,25.5241,25.5426,56100.0
2006-02-17 12:05:00,41.53,41.53,41.49,41.52,56500.0,25.5426,25.5426,25.518,25.5364,56500.0
2006-02-17 12:10:00,41.51,41.52,41.42,41.47,75400.0,25.5303,25.5364,25.4749,25.5057,75400.0
2006-02-17 12:15:00,41.47,41.54,41.47,41.54,62200.0,25.5057,25.5487,25.5057,25.5487,62200.0
2006-02-17 12:20:00,41.53,41.56,41.49,41.56,47400.0,25.5426,25.561,25.518,25.561,47400.0
2006-02-17 12:25:00,41.56,41.67,41.54,41.66,71400.0,25.561,25.6287,25.5487,25.6225,71400.0
2006-02-17 12:30:00,41.66,41.68,41.62,41.68,62600.0,25.6225,25.6348,25.5979,25.6348,62600.0
2006-02-17 12:35:00,41.68,41.69,41.63,41.64,58700.0,25.6348,25.641,25.6041,25.6102,58700.0
2006-02-17 12:40:00,41.63,41.75,41.62,41.74,98200.0,25.6041,25.6779,25.5979,25.6717,98200.0
2006-02-17 12:45:00,41.74,41.77,41.71,41.75,61400.0,25.6717,25.6902,25.6533,25.6779,61400.0
2006-02-17 12:50:00,41.75,41.79,41.72,41.76,48600.0,25.6779,25.7025,25.6594,25.684,48600.0
2006-02-17 12:55:00,41.78,41.81,41.75,41.78,66100.0,25.6963,25.7148,25.6779,25.6963,66100.0
2006-02-17 13:00:00,41.78,41.85,41.78,41.84,88600.0,25.6963,25.7394,25.6963,25.7332,88600.0
2006-02-17 13:05:00,41.84,41.84,41.77,41.79,94500.0,25.7332,25.7332,25.6902,25.7025,94500.0
2006-02-17 13:10:00,41.81,41.81,41.75,41.78,50100.0,25.7148,25.7148,25.6779,25.6963,50100.0
2006-02-17 13:15:00,41.79,41.79,41.74,41.74,65200.0,25.7025,25.7025,25.6717,25.6717,65200.0
2006-02-17 13:20:00,41.74,41.77,41.72,41.74,30900.0,25.6717,25.6902,25.6594,25.6717,30900.0
2006-02-17 13:25:00,41.73,41.77,41.69,41.77,58900.0,25.6656,25.6902,25.641,25.6902,58900.0
2006-02-17 13:30:00,41.76,41.79,41.74,41.76,56100.0,25.684,25.7025,25.6717,25.684,56100.0
2006-02-17 13:35:00,41.76,41.82,41.74,41.8,33500.0,25.684,25.7209,25.6717,25.7086,33500.0
2006-02-17 13:40:00,41.8,41.81,41.77,41.77,51100.0,25.7086,25.7148,25.6902,25.6902,51100.0
2006-02-17 13:45:00,41.77,41.79,41.75,41.78,23900.0,25.6902,25.7025,25.6779,25.6963,23900.0
2006-02-17 13:50:00,41.77,41.78,41.71,41.73,31500.0,25.6902,25.6963,25.6533,25.6656,31500.0
2006-02-17 13:55:00,41.73,41.75,41.7,41.75,47000.0,25.6656,25.6779,25.6471,25.6779,47000.0
2006-02-17 14:00:00,41.74,41.76,41.69,41.69,47400.0,25.6717,25.684,25.641,25.641,47400.0
2006-02-17 14:05:00,41.7,41.71,41.68,41.71,43400.0,25.6471,25.6533,25.6348,25.6533,43400.0
2006-02-17 14:10:00,41.71,41.73,41.69,41.73,49000.0,25.6533,25.6656,25.641,25.6656,49000.0
2006-02-17 14:15:00,41.72,41.74,41.65,41.73,117600.0,25.6594,25.6717,25.6164,25.6656,117600.0
2006-02-17 14:20:00,41.73,41.75,41.69,41.69,100300.0,25.6656,25.6779,25.641,25.641,100300.0
2006-02-17 14:25:00,41.69,41.78,41.64,41.75,43100.0,25.641,25.6963,25.6102,25.6779,43100.0
2006-02-17 14:30:00,41.75,41.82,41.74,41.79,265800.0,25.6779,25.7209,25.6717,25.7025,265800.0
2006-02-17 14:35:00,41.8,41.89,41.78,41.85,157300.0,25.7086,25.764,25.6963,25.7394,157300.0
2006-02-17 14:40:00,41.85,41.93,41.84,41.9,187500.0,25.7394,25.7886,25.7332,25.7701,187500.0
2006-02-17 14:45:00,41.85,41.9,41.85,41.89,82800.0,25.7394,25.7701,25.7394,25.764,82800.0
2006-02-17 14:50:00,41.9,41.93,41.88,41.89,91900.0,25.7701,25.7886,25.7578,25.764,91900.0
2006-02-17 14:55:00,41.88,41.93,41.82,41.82,101700.0,25.7578,25.7886,25.7209,25.7209,101700.0
2006-02-17 15:00:00,41.85,41.91,41.8,41.89,63000.0,25.7394,25.7763,25.7086,25.764,63000.0
2006-02-17 15:05:00,41.89,41.9,41.85,41.85,45400.0,25.764,25.7701,25.7394,25.7394,45400.0
2006-02-17 15:10:00,41.85,41.85,41.77,41.81,110400.0,25.7394,25.7394,25.6902,25.7148,110400.0
2006-02-17 15:15:00,41.81,41.84,41.74,41.79,156300.0,25.7148,25.7332,25.6717,25.7025,156300.0
2006-02-17 15:20:00,41.79,41.83,41.73,41.76,110200.0,25.7025,25.7271,25.6656,25.684,110200.0
2006-02-17 15:25:00,41.75,41.78,41.71,41.78,82500.0,25.6779,25.6963,25.6533,25.6963,82500.0
2006-02-17 15:30:00,41.78,41.81,41.76,41.78,198000.0,25.6963,25.7148,25.684,25.6963,198000.0
2006-02-17 15:35:00,41.8,41.82,41.76,41.77,87400.0,25.7086,25.7209,25.684,25.6902,87400.0
2006-02-17 15:40:00,41.77,41.84,41.77,41.83,143400.0,25.6902,25.7332,25.6902,25.7271,143400.0
2006-02-17 15:45:00,41.84,41.86,41.83,41.84,108300.0,25.7332,25.7455,25.7271,25.7332,108300.0
2006-02-17 15:50:00,41.84,41.85,41.77,41.79,111000.0,25.7332,25.7394,25.6902,25.7025,111000.0
2006-02-17 15:55:00,41.79,41.84,41.72,41.78,276900.0,25.7025,25.7332,25.6594,25.6963,276900.0
2006-02-21 09:30:00,43.0,43.0,42.51,42.55,1561100.0,26.4467,26.4467,26.1453,26.1699,1561100.0
2006-02-21 09:35:00,42.52,42.65,42.47,42.62,556900.0,26.1514,26.2314,26.1207,26.213,556900.0
2006-02-21 09:40:00,42.63,42.89,42.61,42.78,769200.0,26.2191,26.379,26.2068,26.3114,769200.0
2006-02-21 09:45:00,42.8,42.8,42.45,42.6,540900.0,26.3237,26.3237,26.1084,26.2007,540900.0
2006-02-21 09:50:00,42.6,42.64,42.37,42.45,363900.0,26.2007,26.2253,26.0592,26.1084,363900.0
2006-02-21 09:55:00,42.46,42.48,42.2,42.2,344600.0,26.1145,26.1268,25.9546,25.9546,344600.0
2006-02-21 10:00:00,42.2,42.36,42.11,42.26,419600.0,25.9546,26.053,25.8993,25.9915,419600.0
2006-02-21 10:05:00,42.26,42.32,42.17,42.29,485900.0,25.9915,26.0284,25.9362,26.01,485900.0
2006-02-21 10:10:00,42.28,42.3,42.06,42.07,306900.0,26.0038,26.0161,25.8685,25.8747,306900.0
2006-02-21 10:15:00,42.06,42.17,42.01,42.11,230900.0,25.8685,25.9362,25.8378,25.8993,230900.0
2006-02-21 10:20:00,42.1,42.16,42.02,42.04,227900.0,25.8931,25.93,25.8439,25.8562,227900.0
2006-02-21 10:25:00,42.03,42.09,41.9,42.06,428800.0,25.8501,25.887,25.7701,25.8685,428800.0
2006-02-21 10:30:00,42.04,42.14,41.96,42.12,261200.0,25.8562,25.9177,25.807,25.9054,261200.0
2006-02-21 10:35:00,42.11,42.14,41.75,41.85,289000.0,25.8993,25.9177,25.6779,25.7394,289000.0
2006-02-21 10:40:00,41.84,41.9,41.75,41.76,276800.0,25.7332,25.7701,25.6779,25.684,276800.0
2006-02-21 10:45:00,41.77,41.93,41.71,41.92,301200.0,25.6902,25.7886,25.6533,25.7824,301200.0
2006-02-21 10:50:00,41.92,42.2,41.92,42.16,315000.0,25.7824,25.9546,25.7824,25.93,315000.0
2006-02-21 10:55:00,42.16,42.27,42.07,42.07,185800.0,25.93,25.9977,25.8747,25.8747,185800.0
2006-02-21 11:00:00,42.06,42.16,42.04,42.06,157600.0,25.8685,25.93,25.8562,25.8685,157600.0
2006-02-21 11:05:00,42.06,42.16,42.04,42.11,147100.0,25.8685,25.93,25.8562,25.8993,147100.0
2006-02-21 11:10:00,42.11,42.19,42.1,42.14,106800.0,25.8993,25.9485,25.8931,25.9177,106800.0
2006-02-21 11:15:00,42.14,42.22,42.11,42.22,211500.0,25.9177,25.9669,25.8993,25.9669,211500.0
2006-02-21 11:20:00,42.22,42.22,42.09,42.13,107700.0,25.9669,25.9669,25.887,25.9116,107700.0
2006-02-21 11:25:00,42.13,42.18,42.11,42.11,63600.0,25.9116,25.9423,25.8993,25.8993,63600.0
2006-02-21 11:30:00,42.12,42.2,42.07,42.18,93900.0,25.9054,25.9546,25.8747,25.9423,93900.0
2006-02-21 11:35:00,42.18,42.18,42.11,42.11,78800.0,25.9423,25.9423,25.8993,25.8993,78800.0
2006-02-21 11:40:00,42.12,42.14,42.05,42.09,69400.0,25.9054,25.9177,25.8624,25.887,69400.0
2006-02-21 11:45:00,42.09,42.09,42.02,42.02,73900.0,25.887,25.887,25.8439,25.8439,73900.0
2006-02-21 11:50:00,42.04,42.04,41.9,41.98,173700.0,25.8562,25.8562,25.7701,25.8193,173700.0
2006-02-21 11:55:00,41.98,42.01,41.85,41.91,102000.0,25.8193,25.8378,25.7394,25.7763,102000.0
2006-02-21 12:00:00,41.9,41.92,41.86,41.89,74900.0,25.7701,25.7824,25.7455,25.764,74900.0
2006-02-21 12:05:00,41.88,41.97,41.88,41.93,119700.0,25.7578,25.8132,25.7578,25.7886,119700.0
2006-02-21 12:10:00,41.93,42.04,41.92,42.04,85700.0,25.7886,25.8562,25.7824,25.8562,85700.0
2006-02-21 12:15:00,42.03,42.05,41.92,41.93,64500.0,25.8501,25.8624,25.7824,25.7886,64500.0
2006-02-21 12:20:00,41.93,41.99,41.92,41.99,111600.0,25.7886,25.8255,25.7824,25.8255,111600.0
2006-02-21 12:25:00,42.0,42.0,41.97,41.97,53200.0,25.8316,25.8316,25.8132,25.8132,53200.0
2006-02-21 12:30:00,41.99,41.99,41.95,41.96,86800.0,25.8255,25.8255,25.8009,25.807,86800.0
2006-02-21 12:35:00,41.96,42.0,41.96,41.98,85000.0,25.807,25.8316,25.807,25.8193,85000.0
2006-02-21 12:40:00,41.98,42.0,41.96,41.99,94800.0,25.8193,25.8316,25.807,25.8255,94800.0
2006-02-21 12:45:00,41.99,42.04,41.97,41.99,67400.0,25.8255,25.8562,25.8132,25.8255,67400.0
2006-02-21 12:50:00,41.97,41.99,41.97,41.98,40500.0,25.8132,25.8255,25.8132,25.8193,40500.0
2006-02-21 12:55:00,41.98,41.99,41.95,41.95,74000.0,25.8193,25.8255,25.8009,25.8009,74000.0
2006-02-21 13:00:00,41.96,42.0,41.95,41.96,44900.0,25.807,25.8316,25.8009,25.807,44900.0
2006-02-21 13:05:00,41.96,41.98,41.95,41.98,60500.0,25.807,25.8193,25.8009,25.8193,60500.0
2006-02-21 13:10:00,41.97,42.0,41.96,41.97,84000.0,25.8132,25.8316,25.807,25.8132,84000.0
2006-02-21 13:15:00,41.98,42.0,41.94,41.95,75800.0,25.8193,25.8316,25.7947,25.8009,75800.0
2006-02-21 13:20:00,41.95,41.96,41.89,41.91,69300.0,25.8009,25.807,25.764,25.7763,69300.0
2006-02-21 13:25:00,41.92,41.95,41.88,41.92,34600.0,25.7824,25.8009,25.7578,25.7824,34600.0
2006-02-21 13:30:00,41.93,41.94,41.87,41.91,55800.0,25.7886,25.7947,25.7517,25.7763,55800.0
2006-02-21 13:35:00,41.91,42.04,41.9,42.04,124500.0,25.7763,25.8562,25.7701,25.8562,124500.0
2006-02-21 13:40:00,42.04,42.05,41.96,42.0,126700.0,25.8562,25.8624,25.807,25.8316,126700.0
2006-02-21 13:45:00,41.99,42.07,41.98,42.07,77200.0,25.8255,25.8747,25.8193,25.8747,77200.0
2006-02-21 13:50:00,42.07,42.07,41.94,41.96,97500.0,25.8747,25.8747,25.7947,25.807,97500.0
2006-02-21 13:55:00,41.97,41.98,41.9,41.91,96500.0,25.8132,25.8193,25.7701,25.7763,96500.0
2006-02-21 14:00:00,41.9,41.98,41.8,41.9,364400.0,25.7701,25.8193,25.7086,25.7701,364400.0
2006-02-21 14:05:00,41.91,41.92,41.81,41.89,76900.0,25.7763,25.7824,25.7148,25.764,76900.0
2006-02-21 14:10:00,41.89,41.94,41.85,41.91,63000.0,25.764,25.7947,25.7394,25.7763,63000.0
2006-02-21 14:15:00,41.9,41.91,41.83,41.9,82000.0,25.7701,25.7763,25.7271,25.7701,82000.0
2006-02-21 14:20:00,41.89,41.9,41.84,41.84,119300.0,25.764,25.7701,25.7332,25.7332,119300.0
2006-02-21 14:25:00,41.85,41.88,41.78,41.87,160700.0,25.7394,25.7578,25.6963,25.7517,160700.0
2006-02-21 14:30:00,41.87,41.89,41.83,41.85,147000.0,25.7517,25.764,25.7271,25.7394,147000.0
2006-02-21 14:35:00,41.86,41.88,41.79,41.84,108900.0,25.7455,25.7578,25.7025,25.7332,108900.0
2006-02-21 14:40:00,41.84,41.86,41.75,41.85,137300.0,25.7332,25.7455,25.6779,25.7394,137300.0
2006-02-21 14:45:00,41.85,41.88,41.84,41.88,143100.0,25.7394,25.7578,25.7332,25.7578,143100.0
2006-02-21 14:50:00,41.88,41.92,41.87,41.88,87200.0,25.7578,25.7824,25.7517,25.7578,87200.0
2006-02-21 14:55:00,41.89,41.93,41.84,41.86,60600.0,25.764,25.7886,25.7332,25.7455,60600.0
2006-02-21 15:00:00,41.87,41.87,41.79,41.79,105700.0,25.7517,25.7517,25.7025,25.7025,105700.0
2006-02-21 15:05:00,41.8,41.88,41.79,41.86,98500.0,25.7086,25.7578,25.7025,25.7455,98500.0
2006-02-21 15:10:00,41.86,41.88,41.81,41.84,62100.0,25.7455,25.7578,25.7148,25.7332,62100.0
2006-02-21 15:15:00,41.85,41.95,41.84,41.95,132200.0,25.7394,25.8009,25.7332,25.8009,132200.0
2006-02-21 15:20:00,41.97,41.99,41.94,41.95,155800.0,25.8132,25.8255,25.7947,25.8009,155800.0
2006-02-21 15:25:00,41.94,42.0,41.94,42.0,151200.0,25.7947,25.8316,25.7947,25.8316,151200.0
2006-02-21 15:30:00,41.99,42.03,41.96,41.97,119100.0,25.8255,25.8501,25.807,25.8132,119100.0
2006-02-21 15:35:00,41.97,42.02,41.96,42.0,94500.0,25.8132,25.8439,25.807,25.8316,94500.0
2006-02-21 15:40:00,42.01,42.07,41.98,42.05,197400.0,25.8378,25.8747,25.8193,25.8624,197400.0
2006-02-21 15:45:00,42.04,42.06,42.0,42.03,168000.0,25.8562,25.8685,25.8316,25.8501,168000.0
2006-02-21 15:50:00,42.04,42.07,41.95,41.99,163900.0,25.8562,25.8747,25.8009,25.8255,163900.0
2006-02-21 15:55:00,41.98,41.99,41.87,41.88,203400.0,25.8193,25.8255,25.7517,25.7578,203400.0
2006-02-22 09:30:00,42.13,42.13,41.98,42.1,402700.0,25.9116,25.9116,25.8193,25.8931,402700.0
2006-02-22 09:35:00,42.09,42.09,41.99,42.09,205300.0,25.887,25.887,25.8255,25.887,205300.0
2006-02-22 09:40:00,42.08,42.09,42.0,42.01,151900.0,25.8808,25.887,25.8316,25.8378,151900.0
2006-02-22 09:45:00,42.01,42.03,41.98,41.99,186700.0,25.8378,25.8501,25.8193,25.8255,186700.0
2006-02-22 09:50:00,41.99,42.03,41.85,41.86,463000.0,25.8255,25.8501,25.7394,25.7455,463000.0
2006-02-22 09:55:00,41.87,41.92,41.85,41.87,133800.0,25.7517,25.7824,25.7394,25.7517,133800.0
2006-02-22 10:00:00,41.88,42.04,41.82,42.03,139600.0,25.7578,25.8562,25.7209,25.8501,139600.0
2006-02-22 10:05:00,42.04,42.04,41.92,41.93,155000.0,25.8562,25.8562,25.7824,25.7886,155000.0
2006-02-22 10:10:00,41.93,42.0,41.92,41.96,94500.0,25.7886,25.8316,25.7824,25.807,94500.0
2006-02-22 10:15:00,41.96,41.99,41.89,41.92,94200.0,25.807,25.8255,25.764,25.7824,94200.0
2006-02-22 10:20:00,41.92,42.0,41.86,41.98,126900.0,25.7824,25.8316,25.7455,25.8193,126900.0
2006-02-22 10:25:00,41.98,42.04,41.93,42.03,266400.0,25.8193,25.8562,25.7886,25.8501,266400.0
2006-02-22 10:30:00,42.04,42.05,41.95,42.01,76000.0,25.8562,25.8624,25.8009,25.8378,76000.0
2006-02-22 10:35:00,42.02,42.04,42.0,42.01,60400.0,25.8439,25.8562,25.8316,25.8378,60400.0
2006-02-22 10:40:00,42.02,42.03,41.97,41.97,49900.0,25.8439,25.8501,25.8132,25.8132,49900.0
2006-02-22 10:45:00,41.98,42.04,41.96,41.99,81600.0,25.8193,25.8562,25.807,25.8255,81600.0
2006-02-22 10:50:00,41.99,42.03,41.99,42.03,59200.0,25.8255,25.8501,25.8255,25.8501,59200.0
2006-02-22 10:55:00,42.02,42.04,42.02,42.03,259600.0,25.8439,25.8562,25.8439,25.8501,259600.0
2006-02-22 11:00:00,42.03,42.1,42.01,42.09,577600.0,25.8501,25.8931,25.8378,25.887,577600.0
2006-02-22 11:05:00,42.1,42.13,42.08,42.12,65600.0,25.8931,25.9116,25.8808,25.9054,65600.0
2006-02-22 11:10:00,42.12,42.18,42.11,42.16,101300.0,25.9054,25.9423,25.8993,25.93,101300.0
2006-02-22 11:15:00,42.17,42.2,42.12,42.12,134300.0,25.9362,25.9546,25.9054,25.9054,134300.0
2006-02-22 11:20:00,42.13,42.18,42.11,42.15,112800.0,25.9116,25.9423,25.8993,25.9239,112800.0
2006-02-22 11:25:00,42.15,42.19,42.12,42.14,118300.0,25.9239,25.9485,25.9054,25.9177,118300.0
2006-02-22 11:30:00,42.15,42.16,42.06,42.12,168600.0,25.9239,25.93,25.8685,25.9054,168600.0
2006-02-22 11:35:00,42.12,42.16,42.1,42.14,67300.0,25.9054,25.93,25.8931,25.9177,67300.0
2006-02-22 11:40:00,42.15,42.15,42.1,42.15,86700.0,25.9239,25.9239,25.8931,25.9239,86700.0
2006-02-22 11:45:00,42.15,42.19,41.15,42.15,136400.0,25.9239,25.9485,25.3088,25.9239,136400.0
2006-02-22 11:50:00,42.15,42.18,42.12,42.13,68500.0,25.9239,25.9423,25.9054,25.9116,68500.0
2006-02-22 11:55:00,42.12,42.13,42.08,42.08,52100.0,25.9054,25.9116,25.8808,25.8808,52100.0
2006-02-22 12:00:00,42.07,42.11,42.06,42.09,56300.0,25.8747,25.8993,25.8685,25.887,56300.0
2006-02-22 12:05:00,42.1,42.15,42.07,42.14,72300.0,25.8931,25.9239,25.8747,25.9177,72300.0
2006-02-22 12:10:00,42.14,42.18,42.1,42.15,130400.0,25.9177,25.9423,25.8931,25.9239,130400.0
2006-02-22 12:15:00,42.15,42.17,42.13,42.16,109800.0,25.9239,25.9362,25.9116,25.93,109800.0
2006-02-22 12:20:00,42.16,42.17,42.14,42.15,71700.0,25.93,25.9362,25.9177,25.9239,71700.0
2006-02-22 12:25:00,42.15,42.16,42.08,42.09,64400.0,25.9239,25.93,25.8808,25.887,64400.0
2006-02-22 12:30:00,42.08,42.15,42.06,42.11,172900.0,25.8808,25.9239,25.8685,25.8993,172900.0
2006-02-22 12:35:00,42.14,42.15,42.1,42.11,69900.0,25.9177,25.9239,25.8931,25.8993,69900.0
2006-02-22 12:40:00,42.1,42.13,42.09,42.1,47100.0,25.8931,25.9116,25.887,25.8931,47100.0
2006-02-22 12:45:00,42.09,42.13,42.09,42.1,41300.0,25.887,25.9116,25.887,25.8931,41300.0
2006-02-22 12:50:00,42.1,42.1,42.08,42.09,44700.0,25.8931,25.8931,25.8808,25.887,44700.0
2006-02-22 12:55:00,42.08,42.09,42.05,42.06,39900.0,25.8808,25.887,25.8624,25.8685,39900.0
2006-02-22 13:00:00,42.06,42.08,42.05,42.06,30300.0,25.8685,25.8808,25.8624,25.8685,30300.0
2006-02-22 13:05:00,42.06,42.07,42.03,42.06,53200.0,25.8685,25.8747,25.8501,25.8685,53200.0
2006-02-22 13:10:00,42.05,42.06,42.03,42.04,25400.0,25.8624,25.8685,25.8501,25.8562,25400.0
2006-02-22 13:15:00,42.03,42.06,42.03,42.05,49600.0,25.8501,25.8685,25.8501,25.8624,49600.0
2006-02-22 13:20:00,42.06,42.06,42.0,42.05,80800.0,25.8685,25.8685,25.8316,25.8624,80800.0
2006-02-22 13:25:00,42.05,42.07,42.03,42.07,68100.0,25.8624,25.8747,25.8501,25.8747,68100.0
2006-02-22 13:30:00,42.07,42.07,42.04,42.05,47800.0,25.8747,25.8747,25.8562,25.8624,47800.0
2006-02-22 13:35:00,42.05,42.08,42.05,42.07,75500.0,25.8624,25.8808,25.8624,25.8747,75500.0
2006-02-22 13:40:00,42.07,42.08,42.04,42.07,92900.0,25.8747,25.8808,25.8562,25.8747,92900.0
2006-02-22 13:45:00,42.06,42.08,42.0,42.01,225800.0,25.8685,25.8808,25.8316,25.8378,225800.0
2006-02-22 13:50:00,42.0,42.02,42.0,42.01,141400.0,25.8316,25.8439,25.8316,25.8378,141400.0
2006-02-22 13:55:00,42.01,42.05,42.01,42.03,34900.0,25.8378,25.8624,25.8378,25.8501,34900.0
2006-02-22 14:00:00,42.02,42.03,42.0,42.02,35800.0,25.8439,25.8501,25.8316,25.8439,35800.0
2006-02-22 14:05:00,42.02,42.03,41.98,41.99,66300.0,25.8439,25.8501,25.8193,25.8255,66300.0
2006-02-22 14:10:00,41.98,42.03,41.96,42.0,92300.0,25.8193,25.8501,25.807,25.8316,92300.0
2006-02-22 14:15:00,42.01,42.04,42.0,42.02,63000.0,25.8378,25.8562,25.8316,25.8439,63000.0
2006-02-22 14:20:00,42.04,42.06,41.99,42.01,64300.0,25.8562,25.8685,25.8255,25.8378,64300.0
2006-02-22 14:25:00,42.0,42.04,41.99,42.01,57400.0,25.8316,25.8562,25.8255,25.8378,57400.0
2006-02-22 14:30:00,42.0,42.06,41.99,42.02,95000.0,25.8316,25.8685,25.8255,25.8439,95000.0
2006-02-22 14:35:00,42.03,42.05,42.01,42.02,48300.0,25.8501,25.8624,25.8378,25.8439,48300.0
2006-02-22 14:40:00,42.02,42.02,41.99,42.0,71000.0,25.8439,25.8439,25.8255,25.8316,71000.0
2006-02-22 14:45:00,42.01,42.02,41.97,41.99,248400.0,25.8378,25.8439,25.8132,25.8255,248400.0
2006-02-22 14:50:00,42.0,42.0,41.95,41.96,58300.0,25.8316,25.8316,25.8009,25.807,58300.0
2006-02-22 14:55:00,41.97,42.0,41.95,41.99,112000.0,25.8132,25.8316,25.8009,25.8255,112000.0
2006-02-22 15:00:00,41.99,42.0,41.97,41.99,102000.0,25.8255,25.8316,25.8132,25.8255,102000.0
2006-02-22 15:05:00,42.0,42.03,41.94,41.95,140100.0,25.8316,25.8501,25.7947,25.8009,140100.0
2006-02-22 15:10:00,41.94,41.98,41.92,41.98,112800.0,25.7947,25.8193,25.7824,25.8193,112800.0
2006-02-22 15:15:00,41.97,41.98,41.93,41.94,122000.0,25.8132,25.8193,25.7886,25.7947,122000.0
2006-02-22 15:20:00,41.94,41.95,41.9,41.91,223800.0,25.7947,25.8009,25.7701,25.7763,223800.0
2006-02-22 15:25:00,41.92,41.93,41.89,41.9,251300.0,25.7824,25.7886,25.764,25.7701,251300.0
2006-02-22 15:30:00,41.9,41.98,41.89,41.95,158900.0,25.7701,25.8193,25.764,25.8009,158900.0
2006-02-22 15:35:00,41.95,41.99,41.91,41.96,170100.0,25.8009,25.8255,25.7763,25.807,170100.0
2006-02-22 15:40:00,41.95,41.96,41.94,41.95,211700.0,25.8009,25.807,25.7947,25.8009,211700.0
2006-02-22 15:45:00,41.95,41.95,41.91,41.94,194900.0,25.8009,25.8009,25.7763,25.7947,194900.0
2006-02-22 15:50:00,41.94,41.95,41.92,41.95,175600.0,25.7947,25.8009,25.7824,25.8009,175600.0
2006-02-22 15:55:00,41.95,41.95,41.87,41.88,367700.0,25.8009,25.8009,25.7517,25.7578,367700.0
2006-02-23 09:30:00,41.94,41.95,41.88,41.89,256300.0,25.7947,25.8009,25.7578,25.764,256300.0
2006-02-23 09:35:00,41.88,41.9,41.79,41.86,100500.0,25.7578,25.7701,25.7025,25.7455,100500.0
2006-02-23 09:40:00,41.86,41.87,41.81,41.85,73500.0,25.7455,25.7517,25.7148,25.7394,73500.0
2006-02-23 09:45:00,41.85,41.85,41.65,41.65,141300.0,25.7394,25.7394,25.6164,25.6164,141300.0
2006-02-23 09:50:00,41.67,41.73,41.64,41.65,148000.0,25.6287,25.6656,25.6102,25.6164,148000.0
2006-02-23 09:55:00,41.66,41.69,41.6,41.63,140400.0,25.6225,25.641,25.5856,25.6041,140400.0
2006-02-23 10:00:00,41.64,41.65,41.58,41.64,142100.0,25.6102,25.6164,25.5733,25.6102,142100.0
2006-02-23 10:05:00,41.64,41.74,41.63,41.69,69600.0,25.6102,25.6717,25.6041,25.641,69600.0
2006-02-23 10:10:00,41.7,41.82,41.7,41.74,107400.0,25.6471,25.7209,25.6471,25.6717,107400.0
2006-02-23 10:15:00,41.75,41.81,41.75,41.79,75800.0,25.6779,25.7148,25.6779,25.7025,75800.0
2006-02-23 10:20:00,41.78,41.79,41.71,41.73,82400.0,25.6963,25.7025,25.6533,25.6656,82400.0
2006-02-23 10:25:00,41.72,41.76,41.7,41.74,65600.0,25.6594,25.684,25.6471,25.6717,65600.0
2006-02-23 10:30:00,41.74,41.75,41.69,41.72,51600.0,25.6717,25.6779,25.641,25.6594,51600.0
2006-02-23 10:35:00,41.71,41.76,41.68,41.72,65700.0,25.6533,25.684,25.6348,25.6594,65700.0
2006-02-23 10:40:00,41.73,41.76,41.7,41.71,100200.0,25.6656,25.684,25.6471,25.6533,100200.0
2006-02-23 10:45:00,41.72,41.77,41.71,41.77,37300.0,25.6594,25.6902,25.6533,25.6902,37300.0
2006-02-23 10:50:00,41.77,41.84,41.73,41.83,121300.0,25.6902,25.7332,25.6656,25.7271,121300.0
2006-02-23 10:55:00,41.84,41.86,41.76,41.84,110300.0,25.7332,25.7455,25.684,25.7332,110300.0
2006-02-23 11:00:00,41.85,41.9,41.83,41.89,74100.0,25.7394,25.7701,25.7271,25.764,74100.0
2006-02-23 11:05:00,41.89,42.0,41.89,42.0,79900.0,25.764,25.8316,25.764,25.8316,79900.0
2006-02-23 11:10:00,41.99,42.13,41.99,42.13,76600.0,25.8255,25.9116,25.8255,25.9116,76600.0
2006-02-23 11:15:00,42.12,42.12,42.04,42.04,72300.0,25.9054,25.9054,25.8562,25.8562,72300.0
2006-02-23 11:20:00,42.03,42.15,42.02,42.13,59700.0,25.8501,25.9239,25.8439,25.9116,59700.0
2006-02-23 11:25:00,42.12,42.2,42.12,42.19,97500.0,25.9054,25.9546,25.9054,25.9485,97500.0
2006-02-23 11:30:00,42.19,42.23,42.16,42.17,91000.0,25.9485,25.9731,25.93,25.9362,91000.0
2006-02-23 11:35:00,42.17,42.2,42.14,42.14,138000.0,25.9362,25.9546,25.9177,25.9177,138000.0
2006-02-23 11:40:00,42.13,42.16,42.07,42.09,84600.0,25.9116,25.93,25.8747,25.887,84600.0
2006-02-23 11:45:00,42.1,42.12,42.06,42.12,41100.0,25.8931,25.9054,25.8685,25.9054,41100.0
2006-02-23 11:50:00,42.12,42.14,42.11,42.12,30100.0,25.9054,25.9177,25.8993,25.9054,30100.0
2006-02-23 11:55:00,42.12,42.15,42.09,42.1,63600.0,25.9054,25.9239,25.887,25.8931,63600.0
2006-02-23 12:00:00,42.1,42.11,42.04,42.07,56300.0,25.8931,25.8993,25.8562,25.8747,56300.0
2006-02-23 12:05:00,42.05,42.14,42.05,42.14,48000.0,25.8624,25.9177,25.8624,25.9177,48000.0
2006-02-23 12:10:00,42.13,42.14,42.11,42.13,51900.0,25.9116,25.9177,25.8993,25.9116,51900.0
2006-02-23 12:15:00,42.12,42.13,42.08,42.12,32000.0,25.9054,25.9116,25.8808,25.9054,32000.0
2006-02-23 12:20:00,42.13,42.15,42.12,42.15,36700.0,25.9116,25.9239,25.9054,25.9239,36700.0
2006-02-23 12:25:00,42.15,42.16,42.11,42.12,21100.0,25.9239,25.93,25.8993,25.9054,21100.0
2006-02-23 12:30:00,42.12,42.2,42.12,42.2,87300.0,25.9054,25.9546,25.9054,25.9546,87300.0
2006-02-23 12:35:00,42.2,42.25,42.19,42.22,99700.0,25.9546,25.9854,25.9485,25.9669,99700.0
2006-02-23 12:40:00,42.22,42.37,42.21,42.33,215200.0,25.9669,26.0592,25.9608,26.0346,215200.0
2006-02-23 12:45:00,42.33,42.33,42.23,42.27,74900.0,26.0346,26.0346,25.9731,25.9977,74900.0
2006-02-23 12:50:00,42.26,42.31,42.26,42.27,59400.0,25.9915,26.0223,25.9915,25.9977,59400.0
2006-02-23 12:55:00,42.28,42.32,42.27,42.28,74300.0,26.0038,26.0284,25.9977,26.0038,74300.0
2006-02-23 13:00:00,42.29,42.29,42.23,42.24,36100.0,26.01,26.01,25.9731,25.9792,36100.0
2006-02-23 13:05:00,42.24,42.28,42.24,42.26,70400.0,25.9792,26.0038,25.9792,25.9915,70400.0
2006-02-23 13:10:00,42.26,42.3,42.25,42.29,60800.0,25.9915,26.0161,25.9854,26.01,60800.0
2006-02-23 13:15:00,42.29,42.35,42.28,42.29,154700.0,26.01,26.0469,26.0038,26.01,154700.0
2006-02-23 13:20:00,42.29,42.31,42.28,42.29,35800.0,26.01,26.0223,26.0038,26.01,35800.0
2006-02-23 13:25:00,42.29,42.29,42.23,42.25,26300.0,26.01,26.01,25.9731,25.9854,26300.0
2006-02-23 13:30:00,42.22,42.24,42.1,42.12,104100.0,25.9669,25.9792,25.8931,25.9054,104100.0
2006-02-23 13:35:00,42.11,42.13,42.01,42.03,57000.0,25.8993,25.9116,25.8378,25.8501,57000.0
2006-02-23 13:40:00,42.03,42.08,42.02,42.06,54700.0,25.8501,25.8808,25.8439,25.8685,54700.0
2006-02-23 13:45:00,42.05,42.06,41.96,41.96,73000.0,25.8624,25.8685,25.807,25.807,73000.0
2006-02-23 13:50:00,41.96,41.96,41.82,41.84,89000.0,25.807,25.807,25.7209,25.7332,89000.0
2006-02-23 13:55:00,41.83,41.91,41.83,41.88,87800.0,25.7271,25.7763,25.7271,25.7578,87800.0
2006-02-23 14:00:00,41.88,41.9,41.81,41.81,99600.0,25.7578,25.7701,25.7148,25.7148,99600.0
2006-02-23 14:05:00,41.82,41.85,41.73,41.76,85300.0,25.7209,25.7394,25.6656,25.684,85300.0
2006-02-23 14:10:00,41.76,41.77,41.7,41.71,56800.0,25.684,25.6902,25.6471,25.6533,56800.0
2006-02-23 14:15:00,41.7,41.72,41.65,41.68,91800.0,25.6471,25.6594,25.6164,25.6348,91800.0
2006-02-23 14:20:00,41.67,41.69,41.61,41.68,68100.0,25.6287,25.641,25.5918,25.6348,68100.0
2006-02-23 14:25:00,41.67,41.74,41.66,41.7,96100.0,25.6287,25.6717,25.6225,25.6471,96100.0
2006-02-23 14:30:00,41.7,41.76,41.67,41.67,97100.0,25.6471,25.684,25.6287,25.6287,97100.0
2006-02-23 14:35:00,41.68,41.74,41.67,41.69,50400.0,25.6348,25.6717,25.6287,25.641,50400.0
2006-02-23 14:40:00,41.7,41.71,41.68,41.71,46000.0,25.6471,25.6533,25.6348,25.6533,46000.0
2006-02-23 14:45:00,41.71,41.76,41.7,41.72,54500.0,25.6533,25.684,25.6471,25.6594,54500.0
2006-02-23 14:50:00,41.72,41.77,41.71,41.73,102100.0,25.6594,25.6902,25.6533,25.6656,102100.0
2006-02-23 14:55:00,41.7,41.73,41.67,41.71,104200.0,25.6471,25.6656,25.6287,25.6533,104200.0
2006-02-23 15:00:00,41.7,41.72,41.65,41.68,114000.0,25.6471,25.6594,25.6164,25.6348,114000.0
2006-02-23 15:05:00,41.67,41.68,41.62,41.63,70900.0,25.6287,25.6348,25.5979,25.6041,70900.0
2006-02-23 15:10:00,41.63,41.66,41.6,41.63,98700.0,25.6041,25.6225,25.5856,25.6041,98700.0
2006-02-23 15:15:00,41.65,41.65,41.56,41.57,115700.0,25.6164,25.6164,25.561,25.5672,115700.0
2006-02-23 15:20:00,41.57,41.71,41.51,41.7,284800.0,25.5672,25.6533,25.5303,25.6471,284800.0
2006-02-23 15:25:00,41.7,41.7,41.59,41.68,90900.0,25.6471,25.6471,25.5795,25.6348,90900.0
2006-02-23 15:30:00,41.68,41.74,41.67,41.72,91200.0,25.6348,25.6717,25.6287,25.6594,91200.0
2006-02-23 15:35:00,41.72,41.72,41.58,41.62,132100.0,25.6594,25.6594,25.5733,25.5979,132100.0
2006-02-23 15:40:00,41.64,41.64,41.54,41.58,127900.0,25.6102,25.6102,25.5487,25.5733,127900.0
2006-02-23 15:45:00,41.57,41.58,41.46,41.48,186900.0,25.5672,25.5733,25.4995,25.5118,186900.0
2006-02-23 15:50:00,41.47,41.62,41.46,41.54,140400.0,25.5057,25.5979,25.4995,25.5487,140400.0
2006-02-23 15:55:00,41.54,41.72,41.52,41.6,413800.0,25.5487,25.6594,25.5364,25.5856,413800.0
2006-02-24 09:30:00,41.8,41.84,41.7,41.83,352500.0,25.7086,25.7332,25.6471,25.7271,352500.0
2006-02-24 09:35:00,41.83,41.87,41.57,41.62,121300.0,25.7271,25.7517,25.5672,25.5979,121300.0
2006-02-24 09:40:00,41.62,41.79,41.57,41.74,130200.0,25.5979,25.7025,25.5672,25.6717,130200.0
2006-02-24 09:45:00,41.74,41.77,41.65,41.67,97800.0,25.6717,25.6902,25.6164,25.6287,97800.0
2006-02-24 09:50:00,41.68,41.7,41.64,41.66,89100.0,25.6348,25.6471,25.6102,25.6225,89100.0
2006-02-24 09:55:00,41.65,41.66,41.55,41.59,110900.0,25.6164,25.6225,25.5549,25.5795,110900.0
2006-02-24 10:00:00,41.59,41.6,41.57,41.6,85300.0,25.5795,25.5856,25.5672,25.5856,85300.0
2006-02-24 10:05:00,41.6,41.61,41.5,41.53,63200.0,25.5856,25.5918,25.5241,25.5426,63200.0
2006-02-24 10:10:00,41.54,41.56,41.45,41.45,68900.0,25.5487,25.561,25.4934,25.4934,68900.0
2006-02-24 10:15:00,41.45,41.48,41.35,41.35,93100.0,25.4934,25.5118,25.4319,25.4319,93100.0
2006-02-24 10:20:00,41.35,41.35,41.28,41.34,128100.0,25.4319,25.4319,25.3888,25.4257,128100.0
2006-02-24 10:25:00,41.34,41.38,41.31,41.35,93300.0,25.4257,25.4503,25.4073,25.4319,93300.0
2006-02-24 10:30:00,41.35,41.36,41.26,41.28,99700.0,25.4319,25.438,25.3765,25.3888,99700.0
2006-02-24 10:35:00,41.28,41.29,41.11,41.28,204900.0,25.3888,25.395,25.2842,25.3888,204900.0
2006-02-24 10:40:00,41.29,41.32,41.17,41.19,144400.0,25.395,25.4134,25.3211,25.3334,144400.0
2006-02-24 10:45:00,41.19,41.21,41.11,41.14,93400.0,25.3334,25.3457,25.2842,25.3027,93400.0
2006-02-24 10:50:00,41.14,41.16,41.06,41.15,110200.0,25.3027,25.315,25.2535,25.3088,110200.0
2006-02-24 10:55:00,41.16,41.17,41.1,41.12,73200.0,25.315,25.3211,25.2781,25.2904,73200.0
2006-02-24 11:00:00,41.13,41.2,41.12,41.19,112500.0,25.2965,25.3396,25.2904,25.3334,112500.0
2006-02-24 11:05:00,41.19,41.32,41.19,41.32,143900.0,25.3334,25.4134,25.3334,25.4134,143900.0
2006-02-24 11:10:00,41.33,41.34,41.2,41.21,83300.0,25.4196,25.4257,25.3396,25.3457,83300.0
2006-02-24 11:15:00,41.21,41.21,41.1,41.12,136800.0,25.3457,25.3457,25.2781,25.2904,136800.0
2006-02-24 11:20:00,41.13,41.17,41.08,41.11,140100.0,25.2965,25.3211,25.2658,25.2842,140100.0
2006-02-24 11:25:00,41.11,41.18,41.09,41.15,93200.0,25.2842,25.3273,25.2719,25.3088,93200.0
2006-02-24 11:30:00,41.15,41.16,41.12,41.13,91200.0,25.3088,25.315,25.2904,25.2965,91200.0
2006-02-24 11:35:00,41.12,41.18,41.11,41.14,118100.0,25.2904,25.3273,25.2842,25.3027,118100.0
2006-02-24 11:40:00,41.15,41.18,41.1,41.15,119900.0,25.3088,25.3273,25.2781,25.3088,119900.0
2006-02-24 11:45:00,41.15,41.17,41.12,41.15,66600.0,25.3088,25.3211,25.2904,25.3088,66600.0
2006-02-24 11:50:00,41.15,41.26,41.15,41.25,46000.0,25.3088,25.3765,25.3088,25.3704,46000.0
2006-02-24 11:55:00,41.24,41.25,41.14,41.14,59400.0,25.3642,25.3704,25.3027,25.3027,59400.0
2006-02-24 12:00:00,41.13,41.23,41.13,41.21,79300.0,25.2965,25.358,25.2965,25.3457,79300.0
2006-02-24 12:05:00,41.22,41.28,41.21,41.28,34600.0,25.3519,25.3888,25.3457,25.3888,34600.0
2006-02-24 12:10:00,41.28,41.32,41.26,41.31,54100.0,25.3888,25.4134,25.3765,25.4073,54100.0
2006-02-24 12:15:00,41.3,41.32,41.27,41.29,54200.0,25.4011,25.4134,25.3827,25.395,54200.0
2006-02-24 12:20:00,41.29,41.37,41.29,41.36,79400.0,25.395,25.4442,25.395,25.438,79400.0
2006-02-24 12:25:00,41.36,41.38,41.3,41.33,49700.0,25.438,25.4503,25.4011,25.4196,49700.0
2006-02-24 12:30:00,41.33,41.38,41.33,41.35,31100.0,25.4196,25.4503,25.4196,25.4319,31100.0
2006-02-24 12:35:00,41.36,41.38,41.35,41.37,42400.0,25.438,25.4503,25.4319,25.4442,42400.0
2006-02-24 12:40:00,41.37,41.44,41.37,41.42,49300.0,25.4442,25.4872,25.4442,25.4749,49300.0
2006-02-24 12:45:00,41.42,41.42,41.37,41.4,59700.0,25.4749,25.4749,25.4442,25.4626,59700.0
2006-02-24 12:50:00,41.38,41.4,41.35,41.36,34100.0,25.4503,25.4626,25.4319,25.438,34100.0
2006-02-24 12:55:00,41.36,41.36,41.27,41.31,36600.0,25.438,25.438,25.3827,25.4073,36600.0
2006-02-24 13:00:00,41.31,41.36,41.27,41.27,50200.0,25.4073,25.438,25.3827,25.3827,50200.0
2006-02-24 13:05:00,41.28,41.31,41.25,41.26,39800.0,25.3888,25.4073,25.3704,25.3765,39800.0
2006-02-24 13:10:00,41.27,41.28,41.23,41.26,43700.0,25.3827,25.3888,25.358,25.3765,43700.0
2006-02-24 13:15:00,41.26,41.27,41.22,41.26,21300.0,25.3765,25.3827,25.3519,25.3765,21300.0
2006-02-24 13:20:00,41.27,41.31,41.25,41.3,27000.0,25.3827,25.4073,25.3704,25.4011,27000.0
2006-02-24 13:25:00,41.31,41.32,41.26,41.29,31400.0,25.4073,25.4134,25.3765,25.395,31400.0
2006-02-24 13:30:00,41.28,41.29,41.25,41.28,18900.0,25.3888,25.395,25.3704,25.3888,18900.0
2006-02-24 13:35:00,41.28,41.36,41.28,41.35,41000.0,25.3888,25.438,25.3888,25.4319,41000.0
2006-02-24 13:40:00,41.36,41.36,41.24,41.24,109000.0,25.438,25.438,25.3642,25.3642,109000.0
2006-02-24 13:45:00,41.25,41.26,41.2,41.25,61100.0,25.3704,25.3765,25.3396,25.3704,61100.0
2006-02-24 13:50:00,41.25,41.27,41.21,41.27,70500.0,25.3704,25.3827,25.3457,25.3827,70500.0
2006-02-24 13:55:00,41.27,41.27,41.19,41.19,69900.0,25.3827,25.3827,25.3334,25.3334,69900.0
2006-02-24 14:00:00,41.19,41.24,41.13,41.21,109700.0,25.3334,25.3642,25.2965,25.3457,109700.0
2006-02-24 14:05:00,41.23,41.27,41.19,41.24,61500.0,25.358,25.3827,25.3334,25.3642,61500.0
2006-02-24 14:10:00,41.24,41.27,41.21,41.25,61800.0,25.3642,25.3827,25.3457,25.3704,61800.0
2006-02-24 14:15:00,41.24,41.27,41.23,41.26,42300.0,25.3642,25.3827,25.358,25.3765,42300.0
2006-02-24 14:20:00,41.26,41.3,41.26,41.28,45300.0,25.3765,25.4011,25.3765,25.3888,45300.0
2006-02-24 14:25:00,41.29,41.29,41.24,41.25,56200.0,25.395,25.395,25.3642,25.3704,56200.0
2006-02-24 14:30:00,41.25,41.26,41.22,41.25,63100.0,25.3704,25.3765,25.3519,25.3704,63100.0
2006-02-24 14:35:00,41.26,41.28,41.22,41.28,50300.0,25.3765,25.3888,25.3519,25.3888,50300.0
2006-02-24 14:40:00,41.29,41.37,41.29,41.35,77000.0,25.395,25.4442,25.395,25.4319,77000.0
2006-02-24 14:45:00,41.35,41.37,41.29,41.36,38300.0,25.4319,25.4442,25.395,25.438,38300.0
2006-02-24 14:50:00,41.36,41.46,41.36,41.45,66200.0,25.438,25.4995,25.438,25.4934,66200.0
2006-02-24 14:55:00,41.45,41.5,41.43,41.48,102500.0,25.4934,25.5241,25.4811,25.5118,102500.0
2006-02-24 15:00:00,41.48,41.56,41.47,41.51,81300.0,25.5118,25.561,25.5057,25.5303,81300.0
2006-02-24 15:05:00,41.5,41.51,41.47,41.5,120000.0,25.5241,25.5303,25.5057,25.5241,120000.0
2006-02-24 15:10:00,41.5,41.55,41.47,41.53,93600.0,25.5241,25.5549,25.5057,25.5426,93600.0
2006-02-24 15:15:00,41.53,41.54,41.5,41.54,50700.0,25.5426,25.5487,25.5241,25.5487,50700.0
2006-02-24 15:20:00,41.55,41.58,41.52,41.58,59500.0,25.5549,25.5733,25.5364,25.5733,59500.0
2006-02-24 15:25:00,41.59,41.68,41.58,41.63,119100.0,25.5795,25.6348,25.5733,25.6041,119100.0
2006-02-24 15:30:00,41.63,41.65,41.52,41.65,109100.0,25.6041,25.6164,25.5364,25.6164,109100.0
2006-02-24 15:35:00,41.65,41.69,41.64,41.67,127900.0,25.6164,25.641,25.6102,25.6287,127900.0
2006-02-24 15:40:00,41.68,41.82,41.66,41.8,154500.0,25.6348,25.7209,25.6225,25.7086,154500.0
2006-02-24 15:45:00,41.8,41.82,41.73,41.75,214300.0,25.7086,25.7209,25.6656,25.6779,214300.0
2006-02-24 15:50:00,41.74,41.77,41.66,41.66,178100.0,25.6717,25.6902,25.6225,25.6225,178100.0
2006-02-24 15:55:00,41.68,41.68,41.6,41.65,181600.0,25.6348,25.6348,25.5856,25.6164,181600.0
2006-02-27 09:30:00,41.82,41.98,41.82,41.98,379300.0,25.7209,25.8193,25.7209,25.8193,379300.0
2006-02-27 09:35:00,41.96,42.2,41.96,42.18,328300.0,25.807,25.9546,25.807,25.9423,328300.0
2006-02-27 09:40:00,42.16,42.19,42.0,42.1,205500.0,25.93,25.9485,25.8316,25.8931,205500.0
2006-02-27 09:45:00,42.09,42.1,42.03,42.1,158800.0,25.887,25.8931,25.8501,25.8931,158800.0
2006-02-27 09:50:00,42.11,42.11,42.06,42.1,128500.0,25.8993,25.8993,25.8685,25.8931,128500.0
2006-02-27 09:55:00,42.09,42.1,41.92,41.96,102000.0,25.887,25.8931,25.7824,25.807,102000.0
2006-02-27 10:00:00,41.94,42.02,41.85,41.85,143300.0,25.7947,25.8439,25.7394,25.7394,143300.0
2006-02-27 10:05:00,41.85,41.88,41.82,41.85,115600.0,25.7394,25.7578,25.7209,25.7394,115600.0
2006-02-27 10:10:00,41.87,41.89,41.84,41.89,107700.0,25.7517,25.764,25.7332,25.764,107700.0
2006-02-27 10:15:00,41.88,41.9,41.75,41.78,121800.0,25.7578,25.7701,25.6779,25.6963,121800.0
2006-02-27 10:20:00,41.81,41.86,41.8,41.84,95500.0,25.7148,25.7455,25.7086,25.7332,95500.0
2006-02-27 10:25:00,41.85,41.9,41.84,41.9,71700.0,25.7394,25.7701,25.7332,25.7701,71700.0
2006-02-27 10:30:00,41.9,41.93,41.89,41.92,88400.0,25.7701,25.7886,25.764,25.7824,88400.0
2006-02-27 10:35:00,41.91,41.92,41.88,41.92,37600.0,25.7763,25.7824,25.7578,25.7824,37600.0
2006-02-27 10:40:00,41.92,41.96,41.92,41.96,67400.0,25.7824,25.807,25.7824,25.807,67400.0
2006-02-27 10:45:00,41.96,42.03,41.95,42.02,86100.0,25.807,25.8501,25.8009,25.8439,86100.0
2006-02-27 10:50:00,42.03,42.03,41.99,42.03,65000.0,25.8501,25.8501,25.8255,25.8501,65000.0
2006-02-27 10:55:00,42.02,42.03,41.94,41.97,78600.0,25.8439,25.8501,25.7947,25.8132,78600.0
2006-02-27 11:00:00,41.96,42.0,41.96,41.99,41400.0,25.807,25.8316,25.807,25.8255,41400.0
2006-02-27 11:05:00,41.99,41.99,41.94,41.97,42900.0,25.8255,25.8255,25.7947,25.8132,42900.0
2006-02-27 11:10:00,41.97,42.03,41.96,42.03,90800.0,25.8132,25.8501,25.807,25.8501,90800.0
2006-02-27 11:15:00,42.02,42.04,42.0,42.0,73200.0,25.8439,25.8562,25.8316,25.8316,73200.0
2006-02-27 11:20:00,42.0,42.02,41.97,42.01,35900.0,25.8316,25.8439,25.8132,25.8378,35900.0
2006-02-27 11:25:00,42.01,42.06,42.01,42.05,82900.0,25.8378,25.8685,25.8378,25.8624,82900.0
2006-02-27 11:30:00,42.04,42.1,42.04,42.08,114500.0,25.8562,25.8931,25.8562,25.8808,114500.0
2006-02-27 11:35:00,42.07,42.09,42.07,42.07,47000.0,25.8747,25.887,25.8747,25.8747,47000.0
2006-02-27 11:40:00,42.08,42.09,42.05,42.06,32500.0,25.8808,25.887,25.8624,25.8685,32500.0
2006-02-27 11:45:00,42.05,42.07,42.05,42.06,32400.0,25.8624,25.8747,25.8624,25.8685,32400.0
2006-02-27 11:50:00,42.06,42.06,42.01,42.04,54600.0,25.8685,25.8685,25.8378,25.8562,54600.0
2006-02-27 11:55:00,42.03,42.11,42.02,42.11,116700.0,25.8501,25.8993,25.8439,25.8993,116700.0
2006-02-27 12:00:00,42.11,42.14,42.09,42.13,106100.0,25.8993,25.9177,25.887,25.9116,106100.0
2006-02-27 12:05:00,42.13,42.17,42.13,42.13,50600.0,25.9116,25.9362,25.9116,25.9116,50600.0
2006-02-27 12:10:00,42.13,42.18,42.13,42.17,76300.0,25.9116,25.9423,25.9116,25.9362,76300.0
2006-02-27 12:15:00,42.16,42.17,42.09,42.11,51500.0,25.93,25.9362,25.887,25.8993,51500.0
2006-02-27 12:20:00,42.12,42.13,42.09,42.1,42100.0,25.9054,25.9116,25.887,25.8931,42100.0
2006-02-27 12:25:00,42.11,42.17,42.1,42.16,40000.0,25.8993,25.9362,25.8931,25.93,40000.0
2006-02-27 12:30:00,42.17,42.21,42.15,42.21,111700.0,25.9362,25.9608,25.9239,25.9608,111700.0
2006-02-27 12:35:00,42.21,42.28,42.2,42.26,134000.0,25.9608,26.0038,25.9546,25.9915,134000.0
2006-02-27 12:40:00,42.26,42.28,42.25,42.26,91200.0,25.9915,26.0038,25.9854,25.9915,91200.0
2006-02-27 12:45:00,42.26,42.35,42.21,42.34,170800.0,25.9915,26.0469,25.9608,26.0407,170800.0
2006-02-27 12:50:00,42.34,42.4,42.29,42.39,134200.0,26.0407,26.0776,26.01,26.0715,134200.0
2006-02-27 12:55:00,42.39,42.4,42.34,42.34,48800.0,26.0715,26.0776,26.0407,26.0407,48800.0
2006-02-27 13:00:00,42.33,42.34,42.31,42.34,29100.0,26.0346,26.0407,26.0223,26.0407,29100.0
2006-02-27 13:05:00,42.33,42.34,42.28,42.28,41400.0,26.0346,26.0407,26.0038,26.0038,41400.0
2006-02-27 13:10:00,42.28,42.3,42.28,42.3,37200.0,26.0038,26.0161,26.0038,26.0161,37200.0
2006-02-27 13:15:00,42.3,42.34,42.29,42.33,113500.0,26.0161,26.0407,26.01,26.0346,113500.0
2006-02-27 13:20:00,42.33,42.33,42.26,42.28,45200.0,26.0346,26.0346,25.9915,26.0038,45200.0
2006-02-27 13:25:00,42.28,42.3,42.26,42.29,81400.0,26.0038,26.0161,25.9915,26.01,81400.0
2006-02-27 13:30:00,42.29,42.35,42.27,42.33,102200.0,26.01,26.0469,25.9977,26.0346,102200.0
2006-02-27 13:35:00,42.33,42.36,42.3,42.36,87600.0,26.0346,26.053,26.0161,26.053,87600.0
2006-02-27 13:40:00,42.36,42.4,42.33,42.38,96600.0,26.053,26.0776,26.0346,26.0653,96600.0
2006-02-27 13:45:00,42.37,42.47,42.37,42.47,149800.0,26.0592,26.1207,26.0592,26.1207,149800.0
2006-02-27 13:50:00,42.47,42.51,42.45,42.49,201800.0,26.1207,26.1453,26.1084,26.133,201800.0
2006-02-27 13:55:00,42.49,42.53,42.44,42.44,154900.0,26.133,26.1576,26.1022,26.1022,154900.0
2006-02-27 14:00:00,42.45,42.49,42.44,42.47,126000.0,26.1084,26.133,26.1022,26.1207,126000.0
2006-02-27 14:05:00,42.45,42.46,42.37,42.39,85400.0,26.1084,26.1145,26.0592,26.0715,85400.0
2006-02-27 14:10:00,42.39,42.42,42.34,42.4,129200.0,26.0715,26.0899,26.0407,26.0776,129200.0
2006-02-27 14:15:00,42.4,42.43,42.39,42.42,131000.0,26.0776,26.0961,26.0715,26.0899,131000.0
2006-02-27 14:20:00,42.43,42.43,42.4,42.42,52600.0,26.0961,26.0961,26.0776,26.0899,52600.0
2006-02-27 14:25:00,42.42,42.44,42.39,42.43,69900.0,26.0899,26.1022,26.0715,26.0961,69900.0
2006-02-27 14:30:00,42.43,42.46,42.41,42.42,80600.0,26.0961,26.1145,26.0838,26.0899,80600.0
2006-02-27 14:35:00,42.42,42.49,42.41,42.48,110500.0,26.0899,26.133,26.0838,26.1268,110500.0
2006-02-27 14:40:00,42.48,42.51,42.45,42.5,181300.0,26.1268,26.1453,26.1084,26.1391,181300.0
2006-02-27 14:45:00,42.5,42.59,42.49,42.55,199600.0,26.1391,26.1945,26.133,26.1699,199600.0
2006-02-27 14:50:00,42.55,42.57,42.53,42.54,86600.0,26.1699,26.1822,26.1576,26.1638,86600.0
2006-02-27 14:55:00,42.55,42.67,42.54,42.62,306400.0,26.1699,26.2437,26.1638,26.213,306400.0
2006-02-27 15:00:00,42.62,42.64,42.57,42.59,128200.0,26.213,26.2253,26.1822,26.1945,128200.0
2006-02-27 15:05:00,42.59,42.67,42.57,42.62,126800.0,26.1945,26.2437,26.1822,26.213,126800.0
2006-02-27 15:10:00,42.62,42.64,42.56,42.57,88300.0,26.213,26.2253,26.1761,26.1822,88300.0
2006-02-27 15:15:00,42.57,42.64,42.56,42.6,129900.0,26.1822,26.2253,26.1761,26.2007,129900.0
2006-02-27 15:20:00,42.61,42.62,42.53,42.58,93100.0,26.2068,26.213,26.1576,26.1884,93100.0
2006-02-27 15:25:00,42.58,42.71,42.57,42.69,268700.0,26.1884,26.2683,26.1822,26.256,268700.0
2006-02-27 15:30:00,42.69,42.72,42.58,42.58,140100.0,26.256,26.2745,26.1884,26.1884,140100.0
2006-02-27 15:35:00,42.58,42.6,42.52,42.59,271700.0,26.1884,26.2007,26.1514,26.1945,271700.0
2006-02-27 15:40:00,42.58,42.59,42.5,42.5,149100.0,26.1884,26.1945,26.1391,26.1391,149100.0
2006-02-27 15:45:00,42.51,42.55,42.45,42.51,169000.0,26.1453,26.1699,26.1084,26.1453,169000.0
2006-02-27 15:50:00,42.5,42.51,42.39,42.43,231000.0,26.1391,26.1453,26.0715,26.0961,231000.0
2006-02-27 15:55:00,42.42,42.5,42.41,42.48,282500.0,26.0899,26.1391,26.0838,26.1268,282500.0
2006-02-28 09:30:00,42.18,42.35,42.15,42.25,402500.0,25.9423,26.0469,25.9239,25.9854,402500.0
2006-02-28 09:35:00,42.25,42.42,42.24,42.36,108600.0,25.9854,26.0899,25.9792,26.053,108600.0
2006-02-28 09:40:00,42.35,42.4,42.23,42.26,65000.0,26.0469,26.0776,25.9731,25.9915,65000.0
2006-02-28 09:45:00,42.27,42.42,42.27,42.36,103800.0,25.9977,26.0899,25.9977,26.053,103800.0
2006-02-28 09:50:00,42.37,42.4,42.22,42.25,105100.0,26.0592,26.0776,25.9669,25.9854,105100.0
2006-02-28 09:55:00,42.23,42.25,42.2,42.23,88500.0,25.9731,25.9854,25.9546,25.9731,88500.0
2006-02-28 10:00:00,42.23,42.24,42.1,42.12,165400.0,25.9731,25.9792,25.8931,25.9054,165400.0
2006-02-28 10:05:00,42.12,42.13,42.0,42.03,182900.0,25.9054,25.9116,25.8316,25.8501,182900.0
2006-02-28 10:10:00,42.03,42.06,41.95,41.99,261300.0,25.8501,25.8685,25.8009,25.8255,261300.0
2006-02-28 10:15:00,41.99,42.14,41.97,42.12,55400.0,25.8255,25.9177,25.8132,25.9054,55400.0
2006-02-28 10:20:00,42.13,42.19,42.1,42.16,157500.0,25.9116,25.9485,25.8931,25.93,157500.0
2006-02-28 10:25:00,42.14,42.17,42.02,42.03,86200.0,25.9177,25.9362,25.8439,25.8501,86200.0
2006-02-28 10:30:00,42.02,42.03,41.86,41.86,255900.0,25.8439,25.8501,25.7455,25.7455,255900.0
2006-02-28 10:35:00,41.85,41.85,41.75,41.79,305300.0,25.7394,25.7394,25.6779,25.7025,305300.0
2006-02-28 10:40:00,41.78,41.86,41.76,41.85,178400.0,25.6963,25.7455,25.684,25.7394,178400.0
2006-02-28 10:45:00,41.86,41.86,41.76,41.76,220700.0,25.7455,25.7455,25.684,25.684,220700.0
2006-02-28 10:50:00,41.77,41.8,41.72,41.77,110300.0,25.6902,25.7086,25.6594,25.6902,110300.0
2006-02-28 10:55:00,41.77,41.83,41.72,41.72,172200.0,25.6902,25.7271,25.6594,25.6594,172200.0
2006-02-28 11:00:00,41.72,41.77,41.7,41.74,252600.0,25.6594,25.6902,25.6471,25.6717,252600.0
2006-02-28 11:05:00,41.74,41.8,41.7,41.79,97300.0,25.6717,25.7086,25.6471,25.7025,97300.0
2006-02-28 11:10:00,41.79,41.82,41.74,41.79,138500.0,25.7025,25.7209,25.6717,25.7025,138500.0
2006-02-28 11:15:00,41.79,41.9,41.78,41.9,229700.0,25.7025,25.7701,25.6963,25.7701,229700.0
2006-02-28 11:20:00,41.89,41.98,41.89,41.98,113000.0,25.764,25.8193,25.764,25.8193,113000.0
2006-02-28 11:25:00,41.98,42.0,41.95,42.0,82300.0,25.8193,25.8316,25.8009,25.8316,82300.0
2006-02-28 11:30:00,42.0,42.08,41.95,42.08,206900.0,25.8316,25.8808,25.8009,25.8808,206900.0
2006-02-28 11:35:00,42.08,42.1,42.04,42.06,152000.0,25.8808,25.8931,25.8562,25.8685,152000.0
2006-02-28 11:40:00,42.06,42.07,41.99,41.99,79800.0,25.8685,25.8747,25.8255,25.8255,79800.0
2006-02-28 11:45:00,41.99,42.03,41.96,42.02,64900.0,25.8255,25.8501,25.807,25.8439,64900.0
2006-02-28 11:50:00,42.02,42.03,41.98,42.0,61600.0,25.8439,25.8501,25.8193,25.8316,61600.0
2006-02-28 11:55:00,42.0,42.06,41.99,42.04,156200.0,25.8316,25.8685,25.8255,25.8562,156200.0
2006-02-28 12:00:00,42.03,42.06,42.02,42.06,60100.0,25.8501,25.8685,25.8439,25.8685,60100.0
2006-02-28 12:05:00,42.05,42.1,42.04,42.08,43900.0,25.8624,25.8931,25.8562,25.8808,43900.0
2006-02-28 12:10:00,42.1,42.1,42.02,42.05,85700.0,25.8931,25.8931,25.8439,25.8624,85700.0
2006-02-28 12:15:00,42.05,42.09,42.04,42.06,126300.0,25.8624,25.887,25.8562,25.8685,126300.0
2006-02-28 12:20:00,42.06,42.09,42.05,42.06,239600.0,25.8685,25.887,25.8624,25.8685,239600.0
2006-02-28 12:25:00,42.06,42.11,42.03,42.05,306300.0,25.8685,25.8993,25.8501,25.8624,306300.0
2006-02-28 12:30:00,42.04,42.05,41.99,42.0,166200.0,25.8562,25.8624,25.8255,25.8316,166200.0
2006-02-28 12:35:00,42.01,42.05,41.99,42.02,176800.0,25.8378,25.8624,25.8255,25.8439,176800.0
2006-02-28 12:40:00,42.03,42.05,41.99,42.01,90700.0,25.8501,25.8624,25.8255,25.8378,90700.0
2006-02-28 12:45:00,42.02,42.03,42.0,42.0,26100.0,25.8439,25.8501,25.8316,25.8316,26100.0
2006-02-28 12:50:00,42.0,42.02,41.99,41.99,40500.0,25.8316,25.8439,25.8255,25.8255,40500.0
2006-02-28 12:55:00,42.0,42.0,41.97,41.97,25800.0,25.8316,25.8316,25.8132,25.8132,25800.0
2006-02-28 13:00:00,41.97,41.98,41.92,41.93,39800.0,25.8132,25.8193,25.7824,25.7886,39800.0
2006-02-28 13:05:00,41.93,41.99,41.93,41.96,38500.0,25.7886,25.8255,25.7886,25.807,38500.0
2006-02-28 13:10:00,41.96,42.04,41.95,42.01,138500.0,25.807,25.8562,25.8009,25.8378,138500.0
2006-02-28 13:15:00,42.01,42.05,41.99,42.02,85100.0,25.8378,25.8624,25.8255,25.8439,85100.0
2006-02-28 13:20:00,42.02,42.06,42.01,42.04,140900.0,25.8439,25.8685,25.8378,25.8562,140900.0
2006-02-28 13:25:00,42.04,42.07,42.03,42.05,73300.0,25.8562,25.8747,25.8501,25.8624,73300.0
2006-02-28 13:30:00,42.05,42.12,42.04,42.12,137000.0,25.8624,25.9054,25.8562,25.9054,137000.0
2006-02-28 13:35:00,42.11,42.13,42.09,42.1,60900.0,25.8993,25.9116,25.887,25.8931,60900.0
2006-02-28 13:40:00,42.1,42.11,42.03,42.05,69400.0,25.8931,25.8993,25.8501,25.8624,69400.0
2006-02-28 13:45:00,42.05,42.09,42.04,42.09,51900.0,25.8624,25.887,25.8562,25.887,51900.0
2006-02-28 13:50:00,42.08,42.15,42.08,42.12,56800.0,25.8808,25.9239,25.8808,25.9054,56800.0
2006-02-28 13:55:00,42.12,42.13,42.11,42.13,77700.0,25.9054,25.9116,25.8993,25.9116,77700.0
2006-02-28 14:00:00,42.12,42.14,42.08,42.11,123300.0,25.9054,25.9177,25.8808,25.8993,123300.0
2006-02-28 14:05:00,42.11,42.13,42.1,42.11,51800.0,25.8993,25.9116,25.8931,25.8993,51800.0
2006-02-28 14:10:00,42.11,42.14,42.07,42.08,61600.0,25.8993,25.9177,25.8747,25.8808,61600.0
2006-02-28 14:15:00,42.07,42.12,42.06,42.07,82500.0,25.8747,25.9054,25.8685,25.8747,82500.0
2006-02-28 14:20:00,42.06,42.11,42.05,42.11,66200.0,25.8685,25.8993,25.8624,25.8993,66200.0
2006-02-28 14:25:00,42.1,42.12,42.09,42.09,30100.0,25.8931,25.9054,25.887,25.887,30100.0
2006-02-28 14:30:00,42.09,42.09,42.0,42.01,46200.0,25.887,25.887,25.8316,25.8378,46200.0
2006-02-28 14:35:00,42.02,42.03,41.99,41.99,58900.0,25.8439,25.8501,25.8255,25.8255,58900.0
2006-02-28 14:40:00,42.01,42.01,41.98,42.0,325300.0,25.8378,25.8378,25.8193,25.8316,325300.0
2006-02-28 14:45:00,42.0,42.12,41.97,41.98,80900.0,25.8316,25.9054,25.8132,25.8193,80900.0
2006-02-28 14:50:00,41.97,42.01,41.95,41.98,81700.0,25.8132,25.8378,25.8009,25.8193,81700.0
2006-02-28 14:55:00,41.98,42.01,41.95,42.01,60600.0,25.8193,25.8378,25.8009,25.8378,60600.0
2006-02-28 15:00:00,42.01,42.02,41.97,42.02,133300.0,25.8378,25.8439,25.8132,25.8439,133300.0
2006-02-28 15:05:00,42.0,42.05,42.0,42.02,214400.0,25.8316,25.8624,25.8316,25.8439,214400.0
2006-02-28 15:10:00,42.01,42.01,41.99,42.0,144200.0,25.8378,25.8378,25.8255,25.8316,144200.0
2006-02-28 15:15:00,42.01,42.07,41.99,42.07,251000.0,25.8378,25.8747,25.8255,25.8747,251000.0
2006-02-28 15:20:00,42.06,42.06,42.02,42.06,153800.0,25.8685,25.8685,25.8439,25.8685,153800.0
2006-02-28 15:25:00,42.06,42.11,42.05,42.1,160800.0,25.8685,25.8993,25.8624,25.8931,160800.0
2006-02-28 15:30:00,42.11,42.14,42.1,42.11,129000.0,25.8993,25.9177,25.8931,25.8993,129000.0
2006-02-28 15:35:00,42.11,42.16,42.1,42.15,221800.0,25.8993,25.93,25.8931,25.9239,221800.0
2006-02-28 15:40:00,42.15,42.23,42.14,42.22,187400.0,25.9239,25.9731,25.9177,25.9669,187400.0
2006-02-28 15:45:00,42.21,42.23,42.2,42.22,249500.0,25.9608,25.9731,25.9546,25.9669,249500.0
2006-02-28 15:50:00,42.21,42.24,42.19,42.22,206700.0,25.9608,25.9792,25.9485,25.9669,206700.0
2006-02-28 15:55:00,42.22,42.23,42.17,42.18,360700.0,25.9669,25.9731,25.9362,25.9423,360700.0
2006-03-01 09:30:00,42.15,42.29,42.15,42.23,171100.0,25.9239,26.01,25.9239,25.9731,171100.0
2006-03-01 09:35:00,42.24,42.25,42.15,42.15,79200.0,25.9792,25.9854,25.9239,25.9239,79200.0
2006-03-01 09:40:00,42.13,42.17,42.0,42.08,88000.0,25.9116,25.9362,25.8316,25.8808,88000.0
2006-03-01 09:45:00,42.07,42.16,42.01,42.06,75600.0,25.8747,25.93,25.8378,25.8685,75600.0
2006-03-01 09:50:00,42.07,42.07,41.97,42.01,104800.0,25.8747,25.8747,25.8132,25.8378,104800.0
2006-03-01 09:55:00,42.0,42.12,41.99,42.03,89400.0,25.8316,25.9054,25.8255,25.8501,89400.0
2006-03-01 10:00:00,42.03,42.03,41.78,41.81,232900.0,25.8501,25.8501,25.6963,25.7148,232900.0
2006-03-01 10:05:00,41.8,41.86,41.77,41.81,163900.0,25.7086,25.7455,25.6902,25.7148,163900.0
2006-03-01 10:10:00,41.83,41.83,41.57,41.59,246700.0,25.7271,25.7271,25.5672,25.5795,246700.0
2006-03-01 10:15:00,41.57,41.69,41.5,41.68,187600.0,25.5672,25.641,25.5241,25.6348,187600.0
2006-03-01 10:20:00,41.69,41.73,41.68,41.7,162900.0,25.641,25.6656,25.6348,25.6471,162900.0
2006-03-01 10:25:00,41.7,41.78,41.69,41.72,215500.0,25.6471,25.6963,25.641,25.6594,215500.0
2006-03-01 10:30:00,41.74,41.75,41.7,41.73,64800.0,25.6717,25.6779,25.6471,25.6656,64800.0
2006-03-01 10:35:00,41.74,41.76,41.73,41.73,54400.0,25.6717,25.684,25.6656,25.6656,54400.0
2006-03-01 10:40:00,41.73,41.74,41.69,41.74,97600.0,25.6656,25.6717,25.641,25.6717,97600.0
2006-03-01 10:45:00,41.74,41.86,41.73,41.86,69600.0,25.6717,25.7455,25.6656,25.7455,69600.0
2006-03-01 10:50:00,41.87,41.92,41.87,41.89,104400.0,25.7517,25.7824,25.7517,25.764,104400.0
2006-03-01 10:55:00,41.88,41.9,41.81,41.84,79600.0,25.7578,25.7701,25.7148,25.7332,79600.0
2006-03-01 11:00:00,41.84,41.87,41.83,41.85,69500.0,25.7332,25.7517,25.7271,25.7394,69500.0
2006-03-01 11:05:00,41.84,41.85,41.73,41.74,100800.0,25.7332,25.7394,25.6656,25.6717,100800.0
2006-03-01 11:10:00,41.74,41.84,41.74,41.82,72500.0,25.6717,25.7332,25.6717,25.7209,72500.0
2006-03-01 11:15:00,41.82,41.9,41.82,41.9,110400.0,25.7209,25.7701,25.7209,25.7701,110400.0
2006-03-01 11:20:00,41.88,41.96,41.88,41.91,88100.0,25.7578,25.807,25.7578,25.7763,88100.0
2006-03-01 11:25:00,41.91,41.96,41.89,41.94,44800.0,25.7763,25.807,25.764,25.7947,44800.0
2006-03-01 11:30:00,41.95,42.03,41.94,42.01,152300.0,25.8009,25.8501,25.7947,25.8378,152300.0
2006-03-01 11:35:00,42.02,42.17,42.02,42.15,117900.0,25.8439,25.9362,25.8439,25.9239,117900.0
2006-03-01 11:40:00,42.15,42.17,42.07,42.07,74600.0,25.9239,25.9362,25.8747,25.8747,74600.0
2006-03-01 11:45:00,42.07,42.21,42.06,42.19,131800.0,25.8747,25.9608,25.8685,25.9485,131800.0
2006-03-01 11:50:00,42.2,42.25,42.17,42.25,85500.0,25.9546,25.9854,25.9362,25.9854,85500.0
2006-03-01 11:55:00,42.26,42.31,42.25,42.29,166600.0,25.9915,26.0223,25.9854,26.01,166600.0
2006-03-01 12:00:00,42.31,42.46,42.3,42.4,204500.0,26.0223,26.1145,26.0161,26.0776,204500.0
2006-03-01 12:05:00,42.42,42.43,42.32,42.34,161200.0,26.0899,26.0961,26.0284,26.0407,161200.0
2006-03-01 12:10:00,42.34,42.41,42.29,42.41,156900.0,26.0407,26.0838,26.01,26.0838,156900.0
2006-03-01 12:15:00,42.39,42.43,42.37,42.43,140700.0,26.0715,26.0961,26.0592,26.0961,140700.0
2006-03-01 12:20:00,42.4,42.5,42.39,42.5,291900.0,26.0776,26.1391,26.0715,26.1391,291900.0
2006-03-01 12:25:00,42.49,42.5,42.4,42.41,116400.0,26.133,26.1391,26.0776,26.0838,116400.0
2006-03-01 12:30:00,42.41,42.42,42.35,42.4,284400.0,26.0838,26.0899,26.0469,26.0776,284400.0
2006-03-01 12:35:00,42.38,42.38,42.33,42.38,52100.0,26.0653,26.0653,26.0346,26.0653,52100.0
2006-03-01 12:40:00,42.38,42.45,42.37,42.4,157100.0,26.0653,26.1084,26.0592,26.0776,157100.0
2006-03-01 12:45:00,42.4,42.41,42.34,42.35,95700.0,26.0776,26.0838,26.0407,26.0469,95700.0
2006-03-01 12:50:00,42.35,42.37,42.31,42.37,59200.0,26.0469,26.0592,26.0223,26.0592,59200.0
2006-03-01 12:55:00,42.36,42.42,42.33,42.4,38500.0,26.053,26.0899,26.0346,26.0776,38500.0
2006-03-01 13:00:00,42.41,42.43,42.37,42.43,50000.0,26.0838,26.0961,26.0592,26.0961,50000.0
2006-03-01 13:05:00,42.42,42.43,42.31,42.36,73300.0,26.0899,26.0961,26.0223,26.053,73300.0
2006-03-01 13:10:00,42.37,42.37,42.31,42.31,43700.0,26.0592,26.0592,26.0223,26.0223,43700.0
2006-03-01 13:15:00,42.31,42.35,42.29,42.3,62100.0,26.0223,26.0469,26.01,26.0161,62100.0
2006-03-01 13:20:00,42.29,42.36,42.26,42.34,98400.0,26.01,26.053,25.9915,26.0407,98400.0
2006-03-01 13:25:00,42.33,42.34,42.26,42.28,39300.0,26.0346,26.0407,25.9915,26.0038,39300.0
2006-03-01 13:30:00,42.28,42.36,42.25,42.25,65900.0,26.0038,26.053,25.9854,25.9854,65900.0
2006-03-01 13:35:00,42.26,42.31,42.24,42.29,50300.0,25.9915,26.0223,25.9792,26.01,50300.0
2006-03-01 13:40:00,42.29,42.29,42.24,42.25,48800.0,26.01,26.01,25.9792,25.9854,48800.0
2006-03-01 13:45:00,42.25,42.28,42.24,42.27,62700.0,25.9854,26.0038,25.9792,25.9977,62700.0
2006-03-01 13:50:00,42.28,42.3,42.24,42.29,82700.0,26.0038,26.0161,25.9792,26.01,82700.0
2006-03-01 13:55:00,42.28,42.3,42.27,42.3,41500.0,26.0038,26.0161,25.9977,26.0161,41500.0
2006-03-01 14:00:00,42.3,42.36,42.27,42.32,90300.0,26.0161,26.053,25.9977,26.0284,90300.0
2006-03-01 14:05:00,42.32,42.35,42.28,42.32,75600.0,26.0284,26.0469,26.0038,26.0284,75600.0
2006-03-01 14:10:00,42.33,42.36,42.31,42.35,40200.0,26.0346,26.053,26.0223,26.0469,40200.0
2006-03-01 14:15:00,42.35,42.36,42.3,42.32,59400.0,26.0469,26.053,26.0161,26.0284,59400.0
2006-03-01 14:20:00,42.32,42.4,42.31,42.4,34600.0,26.0284,26.0776,26.0223,26.0776,34600.0
2006-03-01 14:25:00,42.4,42.45,42.36,42.38,64300.0,26.0776,26.1084,26.053,26.0653,64300.0
2006-03-01 14:30:00,42.38,42.39,42.35,42.36,60600.0,26.0653,26.0715,26.0469,26.053,60600.0
2006-03-01 14:35:00,42.36,42.42,42.34,42.39,73700.0,26.053,26.0899,26.0407,26.0715,73700.0
2006-03-01 14:40:00,42.39,42.46,42.38,42.46,55000.0,26.0715,26.1145,26.0653,26.1145,55000.0
2006-03-01 14:45:00,42.45,42.47,42.42,42.42,85500.0,26.1084,26.1207,26.0899,26.0899,85500.0
2006-03-01 14:50:00,42.43,42.44,42.4,42.42,32500.0,26.0961,26.1022,26.0776,26.0899,32500.0
2006-03-01 14:55:00,42.42,42.45,42.4,42.42,68900.0,26.0899,26.1084,26.0776,26.0899,68900.0
2006-03-01 15:00:00,42.42,42.45,42.4,42.41,76700.0,26.0899,26.1084,26.0776,26.0838,76700.0
2006-03-01 15:05:00,42.41,42.43,42.4,42.4,105800.0,26.0838,26.0961,26.0776,26.0776,105800.0
2006-03-01 15:10:00,42.4,42.46,42.39,42.44,122100.0,26.0776,26.1145,26.0715,26.1022,122100.0
2006-03-01 15:15:00,42.43,42.56,42.43,42.56,142100.0,26.0961,26.1761,26.0961,26.1761,142100.0
2006-03-01 15:20:00,42.56,42.56,42.5,42.5,93000.0,26.1761,26.1761,26.1391,26.1391,93000.0
2006-03-01 15:25:00,42.51,42.53,42.47,42.51,167800.0,26.1453,26.1576,26.1207,26.1453,167800.0
2006-03-01 15:30:00,42.52,42.59,42.52,42.57,277700.0,26.1514,26.1945,26.1514,26.1822,277700.0
2006-03-01 15:35:00,42.58,42.62,42.54,42.61,186100.0,26.1884,26.213,26.1638,26.2068,186100.0
2006-03-01 15:40:00,42.61,42.69,42.61,42.67,354300.0,26.2068,26.256,26.2068,26.2437,354300.0
2006-03-01 15:45:00,42.66,42.67,42.53,42.53,231200.0,26.2376,26.2437,26.1576,26.1576,231200.0
2006-03-01 15:50:00,42.54,42.55,42.5,42.51,171800.0,26.1638,26.1699,26.1391,26.1453,171800.0
2006-03-01 15:55:00,42.52,42.59,42.5,42.56,177000.0,26.1514,26.1945,26.1391,26.1761,177000.0
2006-03-02 09:30:00,42.18,42.27,42.17,42.25,374600.0,25.9423,25.9977,25.9362,25.9854,374600.0
2006-03-02 09:35:00,42.24,42.28,42.18,42.18,143100.0,25.9792,26.0038,25.9423,25.9423,143100.0
2006-03-02 09:40:00,42.18,42.24,42.16,42.18,110200.0,25.9423,25.9792,25.93,25.9423,110200.0
2006-03-02 09:45:00,42.18,42.26,42.17,42.25,94300.0,25.9423,25.9915,25.9362,25.9854,94300.0
2006-03-02 09:50:00,42.26,42.33,42.25,42.28,163800.0,25.9915,26.0346,25.9854,26.0038,163800.0
2006-03-02 09:55:00,42.28,42.29,42.18,42.27,99500.0,26.0038,26.01,25.9423,25.9977,99500.0
2006-03-02 10:00:00,42.26,42.27,42.2,42.25,215300.0,25.9915,25.9977,25.9546,25.9854,215300.0
2006-03-02 10:05:00,42.25,42.27,42.2,42.2,120200.0,25.9854,25.9977,25.9546,25.9546,120200.0
2006-03-02 10:10:00,42.2,42.26,42.18,42.23,193400.0,25.9546,25.9915,25.9423,25.9731,193400.0
2006-03-02 10:15:00,42.23,42.26,42.18,42.2,96300.0,25.9731,25.9915,25.9423,25.9546,96300.0
2006-03-02 10:20:00,42.2,42.23,42.17,42.23,89700.0,25.9546,25.9731,25.9362,25.9731,89700.0
2006-03-02 10:25:00,42.23,42.28,42.21,42.26,58600.0,25.9731,26.0038,25.9608,25.9915,58600.0
2006-03-02 10:30:00,42.27,42.28,42.18,42.2,175100.0,25.9977,26.0038,25.9423,25.9546,175100.0
2006-03-02 10:35:00,42.22,42.22,42.17,42.17,124100.0,25.9669,25.9669,25.9362,25.9362,124100.0
2006-03-02 10:40:00,42.17,42.25,42.17,42.23,231600.0,25.9362,25.9854,25.9362,25.9731,231600.0
2006-03-02 10:45:00,42.23,42.33,42.21,42.31,213800.0,25.9731,26.0346,25.9608,26.0223,213800.0
2006-03-02 10:50:00,42.31,42.32,42.23,42.3,74800.0,26.0223,26.0284,25.9731,26.0161,74800.0
2006-03-02 10:55:00,42.31,42.32,42.17,42.17,121100.0,26.0223,26.0284,25.9362,25.9362,121100.0
2006-03-02 11:00:00,42.17,42.33,42.17,42.33,127800.0,25.9362,26.0346,25.9362,26.0346,127800.0
2006-03-02 11:05:00,42.32,42.41,42.31,42.32,229200.0,26.0284,26.0838,26.0223,26.0284,229200.0
2006-03-02 11:10:00,42.32,42.36,42.28,42.29,148700.0,26.0284,26.053,26.0038,26.01,148700.0
2006-03-02 11:15:00,42.29,42.37,42.29,42.3,134800.0,26.01,26.0592,26.01,26.0161,134800.0
2006-03-02 11:20:00,42.3,42.31,42.25,42.26,142100.0,26.0161,26.0223,25.9854,25.9915,142100.0
2006-03-02 11:25:00,42.26,42.28,42.23,42.26,140300.0,25.9915,26.0038,25.9731,25.9915,140300.0
2006-03-02 11:30:00,42.26,42.26,42.22,42.23,109700.0,25.9915,25.9915,25.9669,25.9731,109700.0
2006-03-02 11:35:00,42.24,42.26,42.22,42.23,98000.0,25.9792,25.9915,25.9669,25.9731,98000.0
2006-03-02 11:40:00,42.23,42.25,42.2,42.21,145900.0,25.9731,25.9854,25.9546,25.9608,145900.0
2006-03-02 11:45:00,42.21,42.22,42.17,42.18,100400.0,25.9608,25.9669,25.9362,25.9423,100400.0
2006-03-02 11:50:00,42.18,42.19,42.07,42.08,288500.0,25.9423,25.9485,25.8747,25.8808,288500.0
2006-03-02 11:55:00,42.09,42.11,42.04,42.08,194100.0,25.887,25.8993,25.8562,25.8808,194100.0
2006-03-02 12:00:00,42.08,42.1,42.07,42.1,87700.0,25.8808,25.8931,25.8747,25.8931,87700.0
2006-03-02 12:05:00,42.1,42.1,42.06,42.07,147300.0,25.8931,25.8931,25.8685,25.8747,147300.0
2006-03-02 12:10:00,42.07,42.27,42.02,42.02,206700.0,25.8747,25.9977,25.8439,25.8439,206700.0
2006-03-02 12:15:00,42.03,42.03,41.85,41.85,201200.0,25.8501,25.8501,25.7394,25.7394,201200.0
2006-03-02 12:20:00,41.86,41.89,41.8,41.88,151100.0,25.7455,25.764,25.7086,25.7578,151100.0
2006-03-02 12:25:00,41.89,41.95,41.85,41.85,161300.0,25.764,25.8009,25.7394,25.7394,161300.0
2006-03-02 12:30:00,41.86,41.97,41.85,41.96,138800.0,25.7455,25.8132,25.7394,25.807,138800.0
2006-03-02 12:35:00,41.96,41.99,41.92,41.99,92300.0,25.807,25.8255,25.7824,25.8255,92300.0
2006-03-02 12:40:00,41.98,42.07,41.97,42.01,133500.0,25.8193,25.8747,25.8132,25.8378,133500.0
2006-03-02 12:45:00,42.01,42.09,42.0,42.06,93300.0,25.8378,25.887,25.8316,25.8685,93300.0
2006-03-02 12:50:00,42.05,42.08,42.02,42.06,146700.0,25.8624,25.8808,25.8439,25.8685,146700.0
2006-03-02 12:55:00,42.07,42.07,42.01,42.02,117200.0,25.8747,25.8747,25.8378,25.8439,117200.0
2006-03-02 13:00:00,42.02,42.08,41.97,42.04,120100.0,25.8439,25.8808,25.8132,25.8562,120100.0
2006-03-02 13:05:00,42.04,42.08,41.99,42.03,73500.0,25.8562,25.8808,25.8255,25.8501,73500.0
2006-03-02 13:10:00,42.02,42.08,42.02,42.04,91900.0,25.8439,25.8808,25.8439,25.8562,91900.0
2006-03-02 13:15:00,42.04,42.09,42.04,42.07,125600.0,25.8562,25.887,25.8562,25.8747,125600.0
2006-03-02 13:20:00,42.08,42.17,42.08,42.14,209600.0,25.8808,25.9362,25.8808,25.9177,209600.0
2006-03-02 13:25:00,42.15,42.19,42.1,42.17,227400.0,25.9239,25.9485,25.8931,25.9362,227400.0
2006-03-02 13:30:00,42.17,42.19,42.14,42.16,90700.0,25.9362,25.9485,25.9177,25.93,90700.0
2006-03-02 13:35:00,42.16,42.22,42.14,42.18,128100.0,25.93,25.9669,25.9177,25.9423,128100.0
2006-03-02 13:40:00,42.18,42.21,42.14,42.14,81600.0,25.9423,25.9608,25.9177,25.9177,81600.0
2006-03-02 13:45:00,42.14,42.17,42.13,42.16,107500.0,25.9177,25.9362,25.9116,25.93,107500.0
2006-03-02 13:50:00,42.15,42.19,42.14,42.16,96100.0,25.9239,25.9485,25.9177,25.93,96100.0
2006-03-02 13:55:00,42.17,42.21,42.16,42.19,90300.0,25.9362,25.9608,25.93,25.9485,90300.0
2006-03-02 14:00:00,42.19,42.24,42.18,42.24,118900.0,25.9485,25.9792,25.9423,25.9792,118900.0
2006-03-02 14:05:00,42.24,42.27,42.21,42.23,157100.0,25.9792,25.9977,25.9608,25.9731,157100.0
2006-03-02 14:10:00,42.23,42.24,42.22,42.23,48800.0,25.9731,25.9792,25.9669,25.9731,48800.0
2006-03-02 14:15:00,42.24,42.25,42.23,42.24,151700.0,25.9792,25.9854,25.9731,25.9792,151700.0
2006-03-02 14:20:00,42.23,42.25,42.21,42.21,131400.0,25.9731,25.9854,25.9608,25.9608,131400.0
2006-03-02 14:25:00,42.21,42.22,42.16,42.19,110700.0,25.9608,25.9669,25.93,25.9485,110700.0
2006-03-02 14:30:00,42.18,42.21,42.18,42.2,54600.0,25.9423,25.9608,25.9423,25.9546,54600.0
2006-03-02 14:35:00,42.2,42.24,42.19,42.22,90500.0,25.9546,25.9792,25.9485,25.9669,90500.0
2006-03-02 14:40:00,42.22,42.25,42.2,42.24,81200.0,25.9669,25.9854,25.9546,25.9792,81200.0
2006-03-02 14:45:00,42.23,42.25,42.22,42.25,117500.0,25.9731,25.9854,25.9669,25.9854,117500.0
2006-03-02 14:50:00,42.25,42.25,42.18,42.21,137700.0,25.9854,25.9854,25.9423,25.9608,137700.0
2006-03-02 14:55:00,42.19,42.27,42.18,42.27,171600.0,25.9485,25.9977,25.9423,25.9977,171600.0
2006-03-02 15:00:00,42.27,42.28,42.24,42.26,117400.0,25.9977,26.0038,25.9792,25.9915,117400.0
2006-03-02 15:05:00,42.27,42.29,42.24,42.25,87700.0,25.9977,26.01,25.9792,25.9854,87700.0
2006-03-02 15:10:00,42.25,42.37,42.25,42.36,171400.0,25.9854,26.0592,25.9854,26.053,171400.0
2006-03-02 15:15:00,42.36,42.49,42.35,42.45,223400.0,26.053,26.133,26.0469,26.1084,223400.0
2006-03-02 15:20:00,42.45,42.45,42.37,42.38,119600.0,26.1084,26.1084,26.0592,26.0653,119600.0
2006-03-02 15:25:00,42.38,42.4,42.31,42.31,105600.0,26.0653,26.0776,26.0223,26.0223,105600.0
2006-03-02 15:30:00,42.3,42.32,42.22,42.23,126900.0,26.0161,26.0284,25.9669,25.9731,126900.0
2006-03-02 15:35:00,42.22,42.28,42.22,42.27,161800.0,25.9669,26.0038,25.9669,25.9977,161800.0
2006-03-02 15:40:00,42.27,42.29,42.24,42.28,125200.0,25.9977,26.01,25.9792,26.0038,125200.0
2006-03-02 15:45:00,42.28,42.3,42.26,42.26,218200.0,26.0038,26.0161,25.9915,25.9915,218200.0
2006-03-02 15:50:00,42.26,42.3,42.24,42.28,292800.0,25.9915,26.0161,25.9792,26.0038,292800.0
2006-03-02 15:55:00,42.28,42.36,42.27,42.28,313600.0,26.0038,26.053,25.9977,26.0038,313600.0
2006-03-03 09:30:00,42.0,42.02,41.91,41.95,152500.0,25.8316,25.8439,25.7763,25.8009,152500.0
2006-03-03 09:35:00,42.01,42.15,42.01,42.1,116400.0,25.8378,25.9239,25.8378,25.8931,116400.0
2006-03-03 09:40:00,42.1,42.2,42.1,42.17,83900.0,25.8931,25.9546,25.8931,25.9362,83900.0
2006-03-03 09:45:00,42.17,42.19,42.07,42.1,93100.0,25.9362,25.9485,25.8747,25.8931,93100.0
2006-03-03 09:50:00,42.09,42.19,42.05,42.17,88200.0,25.887,25.9485,25.8624,25.9362,88200.0
2006-03-03 09:55:00,42.17,42.17,42.05,42.13,48900.0,25.9362,25.9362,25.8624,25.9116,48900.0
2006-03-03 10:00:00,42.13,42.16,42.07,42.09,92300.0,25.9116,25.93,25.8747,25.887,92300.0
2006-03-03 10:05:00,42.08,42.15,42.07,42.15,37200.0,25.8808,25.9239,25.8747,25.9239,37200.0
2006-03-03 10:10:00,42.14,42.19,42.06,42.16,78300.0,25.9177,25.9485,25.8685,25.93,78300.0
2006-03-03 10:15:00,42.17,42.18,42.11,42.18,79100.0,25.9362,25.9423,25.8993,25.9423,79100.0
2006-03-03 10:20:00,42.17,42.27,42.16,42.26,54500.0,25.9362,25.9977,25.93,25.9915,54500.0
2006-03-03 10:25:00,42.25,42.35,42.25,42.31,80100.0,25.9854,26.0469,25.9854,26.0223,80100.0
2006-03-03 10:30:00,42.31,42.42,42.29,42.3,89900.0,26.0223,26.0899,26.01,26.0161,89900.0
2006-03-03 10:35:00,42.29,42.31,42.26,42.29,68300.0,26.01,26.0223,25.9915,26.01,68300.0
2006-03-03 10:40:00,42.3,42.36,42.28,42.29,46700.0,26.0161,26.053,26.0038,26.01,46700.0
2006-03-03 10:45:00,42.29,42.33,42.28,42.32,53600.0,26.01,26.0346,26.0038,26.0284,53600.0
2006-03-03 10:50:00,42.32,42.34,42.23,42.23,46800.0,26.0284,26.0407,25.9731,25.9731,46800.0
2006-03-03 10:55:00,42.23,42.28,42.21,42.26,32800.0,25.9731,26.0038,25.9608,25.9915,32800.0
2006-03-03 11:00:00,42.26,42.26,42.19,42.23,61100.0,25.9915,25.9915,25.9485,25.9731,61100.0
2006-03-03 11:05:00,42.23,42.26,42.2,42.25,56700.0,25.9731,25.9915,25.9546,25.9854,56700.0
2006-03-03 11:10:00,42.25,42.27,42.19,42.22,47900.0,25.9854,25.9977,25.9485,25.9669,47900.0
2006-03-03 11:15:00,42.24,42.24,42.16,42.19,85500.0,25.9792,25.9792,25.93,25.9485,85500.0
2006-03-03 11:20:00,42.19,42.25,42.18,42.21,27400.0,25.9485,25.9854,25.9423,25.9608,27400.0
2006-03-03 11:25:00,42.21,42.27,42.21,42.24,95400.0,25.9608,25.9977,25.9608,25.9792,95400.0
2006-03-03 11:30:00,42.23,42.25,42.18,42.24,45500.0,25.9731,25.9854,25.9423,25.9792,45500.0
2006-03-03 11:35:00,42.24,42.25,42.2,42.25,22700.0,25.9792,25.9854,25.9546,25.9854,22700.0
2006-03-03 11:40:00,42.23,42.28,42.21,42.23,33300.0,25.9731,26.0038,25.9608,25.9731,33300.0
2006-03-03 11:45:00,42.23,42.26,42.22,42.25,68000.0,25.9731,25.9915,25.9669,25.9854,68000.0
2006-03-03 11:50:00,42.25,42.31,42.23,42.28,107400.0,25.9854,26.0223,25.9731,26.0038,107400.0
2006-03-03 11:55:00,42.28,42.33,42.28,42.3,69400.0,26.0038,26.0346,26.0038,26.0161,69400.0
2006-03-03 12:00:00,42.3,42.38,42.27,42.34,98300.0,26.0161,26.0653,25.9977,26.0407,98300.0
2006-03-03 12:05:00,42.33,42.37,42.31,42.31,27800.0,26.0346,26.0592,26.0223,26.0223,27800.0
2006-03-03 12:10:00,42.31,42.37,42.29,42.34,53900.0,26.0223,26.0592,26.01,26.0407,53900.0
2006-03-03 12:15:00,42.34,42.37,42.33,42.35,16500.0,26.0407,26.0592,26.0346,26.0469,16500.0
2006-03-03 12:20:00,42.34,42.47,42.34,42.41,104900.0,26.0407,26.1207,26.0407,26.0838,104900.0
2006-03-03 12:25:00,42.42,42.55,42.41,42.54,119200.0,26.0899,26.1699,26.0838,26.1638,119200.0
2006-03-03 12:30:00,42.53,42.55,42.47,42.51,91600.0,26.1576,26.1699,26.1207,26.1453,91600.0
2006-03-03 12:35:00,42.52,42.55,42.5,42.52,71300.0,26.1514,26.1699,26.1391,26.1514,71300.0
2006-03-03 12:40:00,42.51,42.6,42.5,42.59,154800.0,26.1453,26.2007,26.1391,26.1945,154800.0
2006-03-03 12:45:00,42.59,42.59,42.47,42.5,78900.0,26.1945,26.1945,26.1207,26.1391,78900.0
2006-03-03 12:50:00,42.51,42.56,42.48,42.48,58700.0,26.1453,26.1761,26.1268,26.1268,58700.0
2006-03-03 12:55:00,42.48,42.57,42.47,42.55,46100.0,26.1268,26.1822,26.1207,26.1699,46100.0
2006-03-03 13:00:00,42.53,42.56,42.49,42.5,33900.0,26.1576,26.1761,26.133,26.1391,33900.0
2006-03-03 13:05:00,42.49,42.53,42.49,42.51,45000.0,26.133,26.1576,26.133,26.1453,45000.0
2006-03-03 13:10:00,42.51,42.53,42.48,42.49,53400.0,26.1453,26.1576,26.1268,26.133,53400.0
2006-03-03 13:15:00,42.48,42.53,42.46,42.49,23700.0,26.1268,26.1576,26.1145,26.133,23700.0
2006-03-03 13:20:00,42.48,42.53,42.47,42.52,27500.0,26.1268,26.1576,26.1207,26.1514,27500.0
2006-03-03 13:25:00,42.53,42.73,42.52,42.72,184600.0,26.1576,26.2806,26.1514,26.2745,184600.0
2006-03-03 13:30:00,42.71,42.8,42.7,42.79,169900.0,26.2683,26.3237,26.2622,26.3175,169900.0
2006-03-03 13:35:00,42.78,42.79,42.7,42.7,58800.0,26.3114,26.3175,26.2622,26.2622,58800.0
2006-03-03 13:40:00,42.69,42.71,42.67,42.71,51500.0,26.256,26.2683,26.2437,26.2683,51500.0
2006-03-03 13:45:00,42.69,42.77,42.67,42.69,221300.0,26.256,26.3052,26.2437,26.256,221300.0
2006-03-03 13:50:00,42.69,42.71,42.68,42.7,50700.0,26.256,26.2683,26.2499,26.2622,50700.0
2006-03-03 13:55:00,42.7,42.73,42.6,42.6,97400.0,26.2622,26.2806,26.2007,26.2007,97400.0
2006-03-03 14:00:00,42.6,42.64,42.59,42.64,22000.0,26.2007,26.2253,26.1945,26.2253,22000.0
2006-03-03 14:05:00,42.62,42.65,42.56,42.59,99700.0,26.213,26.2314,26.1761,26.1945,99700.0
2006-03-03 14:10:00,42.59,42.63,42.56,42.59,47400.0,26.1945,26.2191,26.1761,26.1945,47400.0
2006-03-03 14:15:00,42.59,42.59,42.57,42.58,31200.0,26.1945,26.1945,26.1822,26.1884,31200.0
2006-03-03 14:20:00,42.58,42.65,42.56,42.65,70500.0,26.1884,26.2314,26.1761,26.2314,70500.0
2006-03-03 14:25:00,42.65,42.65,42.6,42.61,50700.0,26.2314,26.2314,26.2007,26.2068,50700.0
2006-03-03 14:30:00,42.61,42.62,42.59,42.62,60400.0,26.2068,26.213,26.1945,26.213,60400.0
2006-03-03 14:35:00,42.61,42.72,42.61,42.69,79900.0,26.2068,26.2745,26.2068,26.256,79900.0
2006-03-03 14:40:00,42.67,42.69,42.61,42.61,72200.0,26.2437,26.256,26.2068,26.2068,72200.0
2006-03-03 14:45:00,42.63,42.67,42.62,42.67,49300.0,26.2191,26.2437,26.213,26.2437,49300.0
2006-03-03 14:50:00,42.67,42.69,42.63,42.63,55600.0,26.2437,26.256,26.2191,26.2191,55600.0
2006-03-03 14:55:00,42.63,42.65,42.62,42.64,49400.0,26.2191,26.2314,26.213,26.2253,49400.0
2006-03-03 15:00:00,42.64,42.66,42.52,42.53,64000.0,26.2253,26.2376,26.1514,26.1576,64000.0
2006-03-03 15:05:00,42.54,42.56,42.46,42.49,78700.0,26.1638,26.1761,26.1145,26.133,78700.0
2006-03-03 15:10:00,42.49,42.55,42.48,42.53,51500.0,26.133,26.1699,26.1268,26.1576,51500.0
2006-03-03 15:15:00,42.51,42.51,42.37,42.45,72400.0,26.1453,26.1453,26.0592,26.1084,72400.0
2006-03-03 15:20:00,42.43,42.48,42.38,42.43,76200.0,26.0961,26.1268,26.0653,26.0961,76200.0
2006-03-03 15:25:00,42.43,42.46,42.43,42.46,84600.0,26.0961,26.1145,26.0961,26.1145,84600.0
2006-03-03 15:30:00,42.46,42.46,42.33,42.33,73300.0,26.1145,26.1145,26.0346,26.0346,73300.0
2006-03-03 15:35:00,42.33,42.34,42.23,42.23,105300.0,26.0346,26.0407,25.9731,25.9731,105300.0
2006-03-03 15:40:00,42.24,42.24,42.2,42.21,117600.0,25.9792,25.9792,25.9546,25.9608,117600.0
2006-03-03 15:45:00,42.21,42.21,42.12,42.2,147600.0,25.9608,25.9608,25.9054,25.9546,147600.0
2006-03-03 15:50:00,42.21,42.25,42.19,42.21,131700.0,25.9608,25.9854,25.9485,25.9608,131700.0
2006-03-03 15:55:00,42.22,42.23,42.16,42.17,210500.0,25.9669,25.9731,25.93,25.9362,210500.0
2006-03-06 09:30:00,42.16,42.19,42.1,42.14,196700.0,25.93,25.9485,25.8931,25.9177,196700.0
2006-03-06 09:35:00,42.14,42.15,42.01,42.02,59600.0,25.9177,25.9239,25.8378,25.8439,59600.0
2006-03-06 09:40:00,42.01,42.09,42.01,42.09,77600.0,25.8378,25.887,25.8378,25.887,77600.0
2006-03-06 09:45:00,42.09,42.1,42.0,42.08,91600.0,25.887,25.8931,25.8316,25.8808,91600.0
2006-03-06 09:50:00,42.05,42.1,42.03,42.05,99700.0,25.8624,25.8931,25.8501,25.8624,99700.0
2006-03-06 09:55:00,42.05,42.06,42.02,42.03,33200.0,25.8624,25.8685,25.8439,25.8501,33200.0
2006-03-06 10:00:00,42.03,42.04,41.99,42.0,124100.0,25.8501,25.8562,25.8255,25.8316,124100.0
2006-03-06 10:05:00,42.01,42.05,42.0,42.03,63200.0,25.8378,25.8624,25.8316,25.8501,63200.0
2006-03-06 10:10:00,42.03,42.06,42.02,42.03,54800.0,25.8501,25.8685,25.8439,25.8501,54800.0
2006-03-06 10:15:00,42.03,42.05,42.01,42.03,62800.0,25.8501,25.8624,25.8378,25.8501,62800.0
2006-03-06 10:20:00,42.03,42.03,41.95,41.98,66800.0,25.8501,25.8501,25.8009,25.8193,66800.0
2006-03-06 10:25:00,41.97,42.04,41.96,42.04,69200.0,25.8132,25.8562,25.807,25.8562,69200.0
2006-03-06 10:30:00,42.04,42.04,42.0,42.02,105600.0,25.8562,25.8562,25.8316,25.8439,105600.0
2006-03-06 10:35:00,42.02,42.04,42.0,42.0,62700.0,25.8439,25.8562,25.8316,25.8316,62700.0
2006-03-06 10:40:00,42.01,42.02,41.97,41.97,59100.0,25.8378,25.8439,25.8132,25.8132,59100.0
2006-03-06 10:45:00,41.97,41.97,41.91,41.97,67900.0,25.8132,25.8132,25.7763,25.8132,67900.0
2006-03-06 10:50:00,41.95,41.99,41.94,41.97,70800.0,25.8009,25.8255,25.7947,25.8132,70800.0
2006-03-06 10:55:00,41.98,41.99,41.95,41.98,76400.0,25.8193,25.8255,25.8009,25.8193,76400.0
2006-03-06 11:00:00,41.98,42.07,41.98,42.06,95200.0,25.8193,25.8747,25.8193,25.8685,95200.0
2006-03-06 11:05:00,42.06,42.1,42.04,42.05,33000.0,25.8685,25.8931,25.8562,25.8624,33000.0
2006-03-06 11:10:00,42.05,42.09,42.01,42.03,45500.0,25.8624,25.887,25.8378,25.8501,45500.0
2006-03-06 11:15:00,42.03,42.04,41.91,41.96,122900.0,25.8501,25.8562,25.7763,25.807,122900.0
2006-03-06 11:20:00,41.96,41.97,41.91,41.92,37800.0,25.807,25.8132,25.7763,25.7824,37800.0
2006-03-06 11:25:00,41.91,41.99,41.91,41.95,63400.0,25.7763,25.8255,25.7763,25.8009,63400.0
2006-03-06 11:30:00,41.96,42.0,41.96,41.99,84100.0,25.807,25.8316,25.807,25.8255,84100.0
2006-03-06 11:35:00,42.0,42.0,41.96,41.96,51700.0,25.8316,25.8316,25.807,25.807,51700.0
2006-03-06 11:40:00,41.97,41.98,41.89,41.89,103100.0,25.8132,25.8193,25.764,25.764,103100.0
2006-03-06 11:45:00,41.88,41.93,41.85,41.91,125100.0,25.7578,25.7886,25.7394,25.7763,125100.0
2006-03-06 11:50:00,41.91,41.95,41.91,41.95,148900.0,25.7763,25.8009,25.7763,25.8009,148900.0
2006-03-06 11:55:00,41.95,41.98,41.9,41.98,156600.0,25.8009,25.8193,25.7701,25.8193,156600.0
2006-03-06 12:00:00,41.97,42.0,41.96,41.99,69700.0,25.8132,25.8316,25.807,25.8255,69700.0
2006-03-06 12:05:00,41.99,42.0,41.93,41.94,62100.0,25.8255,25.8316,25.7886,25.7947,62100.0
2006-03-06 12:10:00,41.93,41.94,41.85,41.85,78700.0,25.7886,25.7947,25.7394,25.7394,78700.0
2006-03-06 12:15:00,41.86,41.92,41.86,41.89,104100.0,25.7455,25.7824,25.7455,25.764,104100.0
2006-03-06 12:20:00,41.89,41.96,41.87,41.96,29200.0,25.764,25.807,25.7517,25.807,29200.0
2006-03-06 12:25:00,41.95,41.99,41.9,41.98,50300.0,25.8009,25.8255,25.7701,25.8193,50300.0
2006-03-06 12:30:00,41.99,42.0,41.96,42.0,43100.0,25.8255,25.8316,25.807,25.8316,43100.0
2006-03-06 12:35:00,42.0,42.0,41.97,41.98,43900.0,25.8316,25.8316,25.8132,25.8193,43900.0
2006-03-06 12:40:00,41.98,42.0,41.94,41.97,34600.0,25.8193,25.8316,25.7947,25.8132,34600.0
2006-03-06 12:45:00,41.97,42.0,41.96,41.99,43400.0,25.8132,25.8316,25.807,25.8255,43400.0
2006-03-06 12:50:00,41.99,42.02,41.99,42.0,37200.0,25.8255,25.8439,25.8255,25.8316,37200.0
2006-03-06 12:55:00,42.0,42.09,42.0,42.0,71200.0,25.8316,25.887,25.8316,25.8316,71200.0
2006-03-06 13:00:00,42.01,42.05,42.01,42.05,24600.0,25.8378,25.8624,25.8378,25.8624,24600.0
2006-03-06 13:05:00,42.04,42.09,42.03,42.06,79700.0,25.8562,25.887,25.8501,25.8685,79700.0
2006-03-06 13:10:00,42.07,42.07,42.01,42.03,38600.0,25.8747,25.8747,25.8378,25.8501,38600.0
2006-03-06 13:15:00,42.02,42.04,42.01,42.04,25500.0,25.8439,25.8562,25.8378,25.8562,25500.0
2006-03-06 13:20:00,42.04,42.05,42.02,42.02,38300.0,25.8562,25.8624,25.8439,25.8439,38300.0
2006-03-06 13:25:00,42.03,42.04,41.93,41.94,94200.0,25.8501,25.8562,25.7886,25.7947,94200.0
2006-03-06 13:30:00,41.94,41.94,41.87,41.87,124600.0,25.7947,25.7947,25.7517,25.7517,124600.0
2006-03-06 13:35:00,41.88,41.88,41.75,41.77,232900.0,25.7578,25.7578,25.6779,25.6902,232900.0
2006-03-06 13:40:00,41.77,41.83,41.73,41.83,88700.0,25.6902,25.7271,25.6656,25.7271,88700.0
2006-03-06 13:45:00,41.82,41.82,41.67,41.68,107200.0,25.7209,25.7209,25.6287,25.6348,107200.0
2006-03-06 13:50:00,41.69,41.69,41.65,41.67,146900.0,25.641,25.641,25.6164,25.6287,146900.0
2006-03-06 13:55:00,41.68,41.73,41.67,41.71,73800.0,25.6348,25.6656,25.6287,25.6533,73800.0
2006-03-06 14:00:00,41.7,41.71,41.65,41.7,73900.0,25.6471,25.6533,25.6164,25.6471,73900.0
2006-03-06 14:05:00,41.71,41.71,41.57,41.61,139600.0,25.6533,25.6533,25.5672,25.5918,139600.0
2006-03-06 14:10:00,41.61,41.62,41.55,41.61,119800.0,25.5918,25.5979,25.5549,25.5918,119800.0
2006-03-06 14:15:00,41.61,41.64,41.58,41.64,95900.0,25.5918,25.6102,25.5733,25.6102,95900.0
2006-03-06 14:20:00,41.64,41.67,41.56,41.59,95300.0,25.6102,25.6287,25.561,25.5795,95300.0
2006-03-06 14:25:00,41.6,41.61,41.54,41.57,71300.0,25.5856,25.5918,25.5487,25.5672,71300.0
2006-03-06 14:30:00,41.57,41.69,41.57,41.65,108500.0,25.5672,25.641,25.5672,25.6164,108500.0
2006-03-06 14:35:00,41.65,41.74,41.64,41.71,73000.0,25.6164,25.6717,25.6102,25.6533,73000.0
2006-03-06 14:40:00,41.71,41.73,41.66,41.71,70000.0,25.6533,25.6656,25.6225,25.6533,70000.0
2006-03-06 14:45:00,41.71,42.01,41.7,41.74,75200.0,25.6533,25.8378,25.6471,25.6717,75200.0
2006-03-06 14:50:00,41.73,41.77,41.68,41.68,66900.0,25.6656,25.6902,25.6348,25.6348,66900.0
2006-03-06 14:55:00,41.69,41.71,41.66,41.69,48700.0,25.641,25.6533,25.6225,25.641,48700.0
2006-03-06 15:00:00,41.69,41.76,41.67,41.74,133400.0,25.641,25.684,25.6287,25.6717,133400.0
2006-03-06 15:05:00,41.74,41.77,41.73,41.75,157000.0,25.6717,25.6902,25.6656,25.6779,157000.0
2006-03-06 15:10:00,41.74,41.76,41.72,41.75,87500.0,25.6717,25.684,25.6594,25.6779,87500.0
2006-03-06 15:15:00,41.75,41.8,41.74,41.77,77700.0,25.6779,25.7086,25.6717,25.6902,77700.0
2006-03-06 15:20:00,41.76,41.77,41.73,41.75,60800.0,25.684,25.6902,25.6656,25.6779,60800.0
2006-03-06 15:25:00,41.75,41.76,41.74,41.76,40400.0,25.6779,25.684,25.6717,25.684,40400.0
2006-03-06 15:30:00,41.76,41.77,41.71,41.72,80300.0,25.684,25.6902,25.6533,25.6594,80300.0
2006-03-06 15:35:00,41.73,41.74,41.69,41.7,109800.0,25.6656,25.6717,25.641,25.6471,109800.0
2006-03-06 15:40:00,41.71,41.78,41.7,41.75,161000.0,25.6533,25.6963,25.6471,25.6779,161000.0
2006-03-06 15:45:00,41.76,41.87,41.75,41.87,285100.0,25.684,25.7517,25.6779,25.7517,285100.0
2006-03-06 15:50:00,41.86,41.87,41.77,41.77,114700.0,25.7455,25.7517,25.6902,25.6902,114700.0
2006-03-06 15:55:00,41.77,41.8,41.76,41.78,120400.0,25.6902,25.7086,25.684,25.6963,120400.0
2006-03-07 09:30:00,41.65,41.66,41.41,41.43,287100.0,25.7092,25.7154,25.5611,25.5734,287100.0
2006-03-07 09:35:00,41.44,41.5,41.4,41.42,66100.0,25.5796,25.6167,25.5549,25.5673,66100.0
2006-03-07 09:40:00,41.4,41.42,41.27,41.4,162600.0,25.5549,25.5673,25.4747,25.5549,162600.0
2006-03-07 09:45:00,41.44,41.5,41.34,41.39,144500.0,25.5796,25.6167,25.5179,25.5488,144500.0
2006-03-07 09:50:00,41.41,41.45,41.37,41.4,63100.0,25.5611,25.5858,25.5364,25.5549,63100.0
2006-03-07 09:55:00,41.41,41.45,41.38,41.39,79900.0,25.5611,25.5858,25.5426,25.5488,79900.0
2006-03-07 10:00:00,41.4,41.48,41.4,41.46,108000.0,25.5549,25.6043,25.5549,25.592,108000.0
2006-03-07 10:05:00,41.46,41.63,41.45,41.63,100300.0,25.592,25.6969,25.5858,25.6969,100300.0
2006-03-07 10:10:00,41.62,41.63,41.52,41.53,87400.0,25.6907,25.6969,25.629,25.6352,87400.0
2006-03-07 10:15:00,41.52,41.6,41.52,41.59,85400.0,25.629,25.6784,25.629,25.6722,85400.0
2006-03-07 10:20:00,41.57,41.61,41.51,41.54,50300.0,25.6599,25.6846,25.6228,25.6413,50300.0
2006-03-07 10:25:00,41.54,41.54,41.44,41.49,54300.0,25.6413,25.6413,25.5796,25.6105,54300.0
2006-03-07 10:30:00,41.49,41.59,41.47,41.55,70500.0,25.6105,25.6722,25.5981,25.6475,70500.0
2006-03-07 10:35:00,41.55,41.56,41.5,41.52,36800.0,25.6475,25.6537,25.6167,25.629,36800.0
2006-03-07 10:40:00,41.5,41.51,41.48,41.49,78900.0,25.6167,25.6228,25.6043,25.6105,78900.0
2006-03-07 10:45:00,41.5,41.51,41.45,41.5,46400.0,25.6167,25.6228,25.5858,25.6167,46400.0
2006-03-07 10:50:00,41.5,41.55,41.47,41.51,95700.0,25.6167,25.6475,25.5981,25.6228,95700.0
2006-03-07 10:55:00,41.51,41.52,41.35,41.35,47200.0,25.6228,25.629,25.5241,25.5241,47200.0
2006-03-07 11:00:00,41.37,41.48,41.35,41.43,81800.0,25.5364,25.6043,25.5241,25.5734,81800.0
2006-03-07 11:05:00,41.43,41.46,41.41,41.46,57100.0,25.5734,25.592,25.5611,25.592,57100.0
2006-03-07 11:10:00,41.46,41.5,41.46,41.47,51300.0,25.592,25.6167,25.592,25.5981,51300.0
2006-03-07 11:15:00,41.48,41.51,41.46,41.51,44500.0,25.6043,25.6228,25.592,25.6228,44500.0
2006-03-07 11:20:00,41.51,41.53,41.48,41.49,41500.0,25.6228,25.6352,25.6043,25.6105,41500.0
2006-03-07 11:25:00,41.49,41.52,41.42,41.45,91600.0,25.6105,25.629,25.5673,25.5858,91600.0
2006-03-07 11:30:00,41.45,41.45,41.4,41.41,45400.0,25.5858,25.5858,25.5549,25.5611,45400.0
2006-03-07 11:35:00,41.41,41.44,41.39,41.44,25300.0,25.5611,25.5796,25.5488,25.5796,25300.0
2006-03-07 11:40:00,41.44,41.48,41.39,41.4,50300.0,25.5796,25.6043,25.5488,25.5549,50300.0
2006-03-07 11:45:00,41.4,41.42,41.39,41.4,25700.0,25.5549,25.5673,25.5488,25.5549,25700.0
2006-03-07 11:50:00,41.42,41.45,41.4,41.42,37400.0,25.5673,25.5858,25.5549,25.5673,37400.0
2006-03-07 11:55:00,41.43,41.43,41.39,41.42,35500.0,25.5734,25.5734,25.5488,25.5673,35500.0
2006-03-07 12:00:00,41.43,41.5,41.42,41.48,36200.0,25.5734,25.6167,25.5673,25.6043,36200.0
2006-03-07 12:05:00,41.48,41.48,41.42,41.42,45100.0,25.6043,25.6043,25.5673,25.5673,45100.0
2006-03-07 12:10:00,41.43,41.5,41.43,41.5,25600.0,25.5734,25.6167,25.5734,25.6167,25600.0
2006-03-07 12:15:00,41.5,41.51,41.44,41.47,48200.0,25.6167,25.6228,25.5796,25.5981,48200.0
2006-03-07 12:20:00,41.47,41.49,41.46,41.49,30600.0,25.5981,25.6105,25.592,25.6105,30600.0
2006-03-07 12:25:00,41.48,41.5,41.46,41.47,100500.0,25.6043,25.6167,25.592,25.5981,100500.0
2006-03-07 12:30:00,41.46,41.49,41.46,41.48,14700.0,25.592,25.6105,25.592,25.6043,14700.0
2006-03-07 12:35:00,41.5,41.52,41.45,41.48,38500.0,25.6167,25.629,25.5858,25.6043,38500.0
2006-03-07 12:40:00,41.48,41.52,41.48,41.49,51600.0,25.6043,25.629,25.6043,25.6105,51600.0
2006-03-07 12:45:00,41.48,41.51,41.45,41.48,124700.0,25.6043,25.6228,25.5858,25.6043,124700.0
2006-03-07 12:50:00,41.48,41.51,41.45,41.5,52600.0,25.6043,25.6228,25.5858,25.6167,52600.0
2006-03-07 12:55:00,41.5,41.53,41.42,41.42,45400.0,25.6167,25.6352,25.5673,25.5673,45400.0
2006-03-07 13:00:00,41.42,41.52,41.4,41.49,45100.0,25.5673,25.629,25.5549,25.6105,45100.0
2006-03-07 13:05:00,41.49,41.5,41.46,41.46,35200.0,25.6105,25.6167,25.592,25.592,35200.0
2006-03-07 13:10:00,41.47,41.49,41.43,41.47,42000.0,25.5981,25.6105,25.5734,25.5981,42000.0
2006-03-07 13:15:00,41.48,41.54,41.47,41.51,74400.0,25.6043,25.6413,25.5981,25.6228,74400.0
2006-03-07 13:20:00,41.51,41.54,41.5,41.52,42800.0,25.6228,25.6413,25.6167,25.629,42800.0
2006-03-07 13:25:00,41.52,41.55,41.51,41.53,113500.0,25.629,25.6475,25.6228,25.6352,113500.0
2006-03-07 13:30:00,41.52,41.57,41.52,41.56,86900.0,25.629,25.6599,25.629,25.6537,86900.0
2006-03-07 13:35:00,41.56,41.57,41.5,41.52,70100.0,25.6537,25.6599,25.6167,25.629,70100.0
2006-03-07 13:40:00,41.52,41.55,41.52,41.54,34200.0,25.629,25.6475,25.629,25.6413,34200.0
2006-03-07 13:45:00,41.54,41.58,41.54,41.57,32400.0,25.6413,25.666,25.6413,25.6599,32400.0
2006-03-07 13:50:00,41.57,41.63,41.57,41.59,115100.0,25.6599,25.6969,25.6599,25.6722,115100.0
2006-03-07 13:55:00,41.6,41.6,41.55,41.58,29900.0,25.6784,25.6784,25.6475,25.666,29900.0
2006-03-07 14:00:00,41.58,41.58,41.5,41.52,64900.0,25.666,25.666,25.6167,25.629,64900.0
2006-03-07 14:05:00,41.53,41.56,41.52,41.52,32300.0,25.6352,25.6537,25.629,25.629,32300.0
2006-03-07 14:10:00,41.53,41.53,41.42,41.43,59100.0,25.6352,25.6352,25.5673,25.5734,59100.0
2006-03-07 14:15:00,41.43,41.43,41.4,41.4,39400.0,25.5734,25.5734,25.5549,25.5549,39400.0
2006-03-07 14:20:00,41.4,41.43,41.39,41.42,63900.0,25.5549,25.5734,25.5488,25.5673,63900.0
2006-03-07 14:25:00,41.42,41.47,41.38,41.39,46000.0,25.5673,25.5981,25.5426,25.5488,46000.0
2006-03-07 14:30:00,41.38,41.38,41.34,41.37,46100.0,25.5426,25.5426,25.5179,25.5364,46100.0
2006-03-07 14:35:00,41.35,41.36,41.3,41.3,56100.0,25.5241,25.5302,25.4932,25.4932,56100.0
2006-03-07 14:40:00,41.3,41.36,41.3,41.33,45800.0,25.4932,25.5302,25.4932,25.5117,45800.0
2006-03-07 14:45:00,41.33,41.36,41.32,41.35,30600.0,25.5117,25.5302,25.5055,25.5241,30600.0
2006-03-07 14:50:00,41.35,41.45,41.33,41.45,96200.0,25.5241,25.5858,25.5117,25.5858,96200.0
2006-03-07 14:55:00,41.45,41.48,41.43,41.47,110000.0,25.5858,25.6043,25.5734,25.5981,110000.0
2006-03-07 15:00:00,41.47,41.47,41.39,41.42,64200.0,25.5981,25.5981,25.5488,25.5673,64200.0
2006-03-07 15:05:00,41.42,41.46,41.4,41.4,41200.0,25.5673,25.592,25.5549,25.5549,41200.0
2006-03-07 15:10:00,41.41,41.42,41.32,41.32,72800.0,25.5611,25.5673,25.5055,25.5055,72800.0
2006-03-07 15:15:00,41.32,41.32,41.27,41.3,110100.0,25.5055,25.5055,25.4747,25.4932,110100.0
2006-03-07 15:20:00,41.3,41.32,41.26,41.32,98200.0,25.4932,25.5055,25.4685,25.5055,98200.0
2006-03-07 15:25:00,41.31,41.34,41.29,41.34,40000.0,25.4994,25.5179,25.487,25.5179,40000.0
2006-03-07 15:30:00,41.35,41.38,41.32,41.36,86100.0,25.5241,25.5426,25.5055,25.5302,86100.0
2006-03-07 15:35:00,41.35,41.46,41.33,41.42,101500.0,25.5241,25.592,25.5117,25.5673,101500.0
2006-03-07 15:40:00,41.43,41.43,41.33,41.39,111700.0,25.5734,25.5734,25.5117,25.5488,111700.0
2006-03-07 15:45:00,41.39,41.4,41.38,41.4,64100.0,25.5488,25.5549,25.5426,25.5549,64100.0
2006-03-07 15:50:00,41.39,41.44,41.39,41.4,114900.0,25.5488,25.5796,25.5488,25.5549,114900.0
2006-03-07 15:55:00,41.41,41.42,41.38,41.39,110400.0,25.5611,25.5673,25.5426,25.5488,110400.0
2006-03-08 09:30:00,41.1,41.21,41.09,41.12,235300.0,25.3697,25.4376,25.3636,25.3821,235300.0
2006-03-08 09:35:00,41.11,41.2,41.03,41.19,94300.0,25.3759,25.4315,25.3265,25.4253,94300.0
2006-03-08 09:40:00,41.2,41.2,41.03,41.06,85800.0,25.4315,25.4315,25.3265,25.3451,85800.0
2006-03-08 09:45:00,41.06,41.08,41.02,41.07,87600.0,25.3451,25.3574,25.3204,25.3512,87600.0
2006-03-08 09:50:00,41.07,41.16,41.06,41.13,213500.0,25.3512,25.4068,25.3451,25.3883,213500.0
2006-03-08 09:55:00,41.13,41.15,41.07,41.1,100200.0,25.3883,25.4006,25.3512,25.3697,100200.0
2006-03-08 10:00:00,41.09,41.12,41.07,41.11,208700.0,25.3636,25.3821,25.3512,25.3759,208700.0
2006-03-08 10:05:00,41.1,41.11,41.07,41.07,70000.0,25.3697,25.3759,25.3512,25.3512,70000.0
2006-03-08 10:10:00,41.07,41.09,41.05,41.08,65600.0,25.3512,25.3636,25.3389,25.3574,65600.0
2006-03-08 10:15:00,41.08,41.1,41.04,41.04,98000.0,25.3574,25.3697,25.3327,25.3327,98000.0
2006-03-08 10:20:00,41.04,41.06,41.0,41.03,131700.0,25.3327,25.3451,25.308,25.3265,131700.0
2006-03-08 10:25:00,41.02,41.08,40.98,41.05,92000.0,25.3204,25.3574,25.2957,25.3389,92000.0
2006-03-08 10:30:00,41.06,41.17,41.05,41.15,104900.0,25.3451,25.413,25.3389,25.4006,104900.0
2006-03-08 10:35:00,41.15,41.15,41.07,41.12,144100.0,25.4006,25.4006,25.3512,25.3821,144100.0
2006-03-08 10:40:00,41.12,41.14,41.07,41.08,90800.0,25.3821,25.3944,25.3512,25.3574,90800.0
2006-03-08 10:45:00,41.08,41.1,41.01,41.05,66700.0,25.3574,25.3697,25.3142,25.3389,66700.0
2006-03-08 10:50:00,41.05,41.1,41.02,41.1,67600.0,25.3389,25.3697,25.3204,25.3697,67600.0
2006-03-08 10:55:00,41.1,41.11,41.05,41.09,73800.0,25.3697,25.3759,25.3389,25.3636,73800.0
2006-03-08 11:00:00,41.09,41.13,41.05,41.06,117600.0,25.3636,25.3883,25.3389,25.3451,117600.0
2006-03-08 11:05:00,41.07,41.08,41.01,41.04,35300.0,25.3512,25.3574,25.3142,25.3327,35300.0
2006-03-08 11:10:00,41.05,41.09,41.01,41.09,26900.0,25.3389,25.3636,25.3142,25.3636,26900.0
2006-03-08 11:15:00,41.1,41.1,41.07,41.08,63400.0,25.3697,25.3697,25.3512,25.3574,63400.0
2006-03-08 11:20:00,41.08,41.09,41.06,41.08,81600.0,25.3574,25.3636,25.3451,25.3574,81600.0
2006-03-08 11:25:00,41.09,41.09,41.03,41.04,21500.0,25.3636,25.3636,25.3265,25.3327,21500.0
2006-03-08 11:30:00,41.04,41.07,41.03,41.04,94400.0,25.3327,25.3512,25.3265,25.3327,94400.0
2006-03-08 11:35:00,41.05,41.08,41.02,41.06,79600.0,25.3389,25.3574,25.3204,25.3451,79600.0
2006-03-08 11:40:00,41.06,41.1,40.97,40.97,91200.0,25.3451,25.3697,25.2895,25.2895,91200.0
2006-03-08 11:45:00,41.02,41.04,40.95,40.95,135100.0,25.3204,25.3327,25.2772,25.2772,135100.0
2006-03-08 11:50:00,40.95,41.0,40.9,41.0,184400.0,25.2772,25.308,25.2463,25.308,184400.0
2006-03-08 11:55:00,40.99,41.0,40.95,40.98,58900.0,25.3018,25.308,25.2772,25.2957,58900.0
2006-03-08 12:00:00,40.97,41.02,40.97,41.01,73500.0,25.2895,25.3204,25.2895,25.3142,73500.0
2006-03-08 12:05:00,41.0,41.02,41.0,41.0,96300.0,25.308,25.3204,25.308,25.308,96300.0
2006-03-08 12:10:00,41.0,41.03,40.99,41.01,101200.0,25.308,25.3265,25.3018,25.3142,101200.0
2006-03-08 12:15:00,41.01,41.08,41.0,41.07,141100.0,25.3142,25.3574,25.308,25.3512,141100.0
2006-03-08 12:20:00,41.08,41.14,41.05,41.13,84300.0,25.3574,25.3944,25.3389,25.3883,84300.0
2006-03-08 12:25:00,41.13,41.2,41.09,41.2,189100.0,25.3883,25.4315,25.3636,25.4315,189100.0
2006-03-08 12:30:00,41.21,41.28,41.11,41.24,159100.0,25.4376,25.4809,25.3759,25.4562,159100.0
2006-03-08 12:35:00,41.25,41.29,41.2,41.2,208100.0,25.4623,25.487,25.4315,25.4315,208100.0
2006-03-08 12:40:00,41.2,41.24,41.17,41.21,133100.0,25.4315,25.4562,25.413,25.4376,133100.0
2006-03-08 12:45:00,41.23,41.25,41.13,41.17,117100.0,25.45,25.4623,25.3883,25.413,117100.0
2006-03-08 12:50:00,41.18,41.22,41.15,41.19,477400.0,25.4191,25.4438,25.4006,25.4253,477400.0
2006-03-08 12:55:00,41.17,41.2,41.13,41.16,99000.0,25.413,25.4315,25.3883,25.4068,99000.0
2006-03-08 13:00:00,41.17,41.21,41.14,41.21,97400.0,25.413,25.4376,25.3944,25.4376,97400.0
2006-03-08 13:05:00,41.21,41.23,41.16,41.2,96400.0,25.4376,25.45,25.4068,25.4315,96400.0
2006-03-08 13:10:00,41.19,41.22,41.1,41.1,73900.0,25.4253,25.4438,25.3697,25.3697,73900.0
2006-03-08 13:15:00,41.1,41.15,41.09,41.15,56000.0,25.3697,25.4006,25.3636,25.4006,56000.0
2006-03-08 13:20:00,41.15,41.16,41.1,41.1,96500.0,25.4006,25.4068,25.3697,25.3697,96500.0
2006-03-08 13:25:00,41.1,41.15,41.08,41.08,52200.0,25.3697,25.4006,25.3574,25.3574,52200.0
2006-03-08 13:30:00,41.09,41.12,41.07,41.08,39300.0,25.3636,25.3821,25.3512,25.3574,39300.0
2006-03-08 13:35:00,41.08,41.09,41.05,41.08,40100.0,25.3574,25.3636,25.3389,25.3574,40100.0
2006-03-08 13:40:00,41.09,41.09,41.03,41.08,42600.0,25.3636,25.3636,25.3265,25.3574,42600.0
2006-03-08 13:45:00,41.07,41.13,41.07,41.12,218700.0,25.3512,25.3883,25.3512,25.3821,218700.0
2006-03-08 13:50:00,41.11,41.14,41.08,41.08,40500.0,25.3759,25.3944,25.3574,25.3574,40500.0
2006-03-08 13:55:00,41.1,41.15,41.1,41.13,25900.0,25.3697,25.4006,25.3697,25.3883,25900.0
2006-03-08 14:00:00,41.14,41.14,41.06,41.13,47600.0,25.3944,25.3944,25.3451,25.3883,47600.0
2006-03-08 14:05:00,41.14,41.2,41.09,41.18,37100.0,25.3944,25.4315,25.3636,25.4191,37100.0
2006-03-08 14:10:00,41.19,41.23,41.13,41.13,77400.0,25.4253,25.45,25.3883,25.3883,77400.0
2006-03-08 14:15:00,41.13,41.17,41.07,41.07,58200.0,25.3883,25.413,25.3512,25.3512,58200.0
2006-03-08 14:20:00,41.08,41.14,41.08,41.12,106700.0,25.3574,25.3944,25.3574,25.3821,106700.0
2006-03-08 14:25:00,41.12,41.15,41.1,41.11,88300.0,25.3821,25.4006,25.3697,25.3759,88300.0
2006-03-08 14:30:00,41.13,41.18,41.11,41.11,112400.0,25.3883,25.4191,25.3759,25.3759,112400.0
2006-03-08 14:35:00,41.11,41.13,41.11,41.12,28300.0,25.3759,25.3883,25.3759,25.3821,28300.0
2006-03-08 14:40:00,41.13,41.14,41.11,41.13,61000.0,25.3883,25.3944,25.3759,25.3883,61000.0
2006-03-08 14:45:00,41.12,41.18,41.12,41.17,97900.0,25.3821,25.4191,25.3821,25.413,97900.0
2006-03-08 14:50:00,41.18,41.18,41.15,41.15,87500.0,25.4191,25.4191,25.4006,25.4006,87500.0
2006-03-08 14:55:00,41.15,41.16,41.13,41.16,177100.0,25.4006,25.4068,25.3883,25.4068,177100.0
2006-03-08 15:00:00,41.16,41.2,41.16,41.17,53300.0,25.4068,25.4315,25.4068,25.413,53300.0
2006-03-08 15:05:00,41.17,41.19,41.15,41.18,160100.0,25.413,25.4253,25.4006,25.4191,160100.0
2006-03-08 15:10:00,41.18,41.24,41.17,41.2,134600.0,25.4191,25.4562,25.413,25.4315,134600.0
2006-03-08 15:15:00,41.2,41.22,41.18,41.22,65600.0,25.4315,25.4438,25.4191,25.4438,65600.0
2006-03-08 15:20:00,41.21,41.23,41.19,41.22,55300.0,25.4376,25.45,25.4253,25.4438,55300.0
2006-03-08 15:25:00,41.21,41.25,41.2,41.24,117500.0,25.4376,25.4623,25.4315,25.4562,117500.0
2006-03-08 15:30:00,41.25,41.25,41.2,41.22,284100.0,25.4623,25.4623,25.4315,25.4438,284100.0
2006-03-08 15:35:00,41.22,41.22,41.16,41.2,74200.0,25.4438,25.4438,25.4068,25.4315,74200.0
2006-03-08 15:40:00,41.2,41.24,41.19,41.2,68200.0,25.4315,25.4562,25.4253,25.4315,68200.0
2006-03-08 15:45:00,41.21,41.23,41.19,41.19,105000.0,25.4376,25.45,25.4253,25.4253,105000.0
2006-03-08 15:50:00,41.2,41.22,41.17,41.18,126800.0,25.4315,25.4438,25.413,25.4191,126800.0
2006-03-08 15:55:00,41.19,41.21,41.16,41.16,166700.0,25.4253,25.4376,25.4068,25.4068,166700.0
2006-03-09 09:30:00,41.07,41.2,41.0,41.0,146100.0,25.3512,25.4315,25.308,25.308,146100.0
2006-03-09 09:35:00,41.03,41.03,40.94,41.02,106400.0,25.3265,25.3265,25.271,25.3204,106400.0
2006-03-09 09:40:00,41.01,41.05,40.94,40.97,79900.0,25.3142,25.3389,25.271,25.2895,79900.0
2006-03-09 09:45:00,40.98,41.05,40.97,41.04,114000.0,25.2957,25.3389,25.2895,25.3327,114000.0
2006-03-09 09:50:00,41.04,41.05,40.99,41.03,111000.0,25.3327,25.3389,25.3018,25.3265,111000.0
2006-03-09 09:55:00,41.03,41.1,41.02,41.09,60900.0,25.3265,25.3697,25.3204,25.3636,60900.0
2006-03-09 10:00:00,41.09,41.09,41.06,41.07,77100.0,25.3636,25.3636,25.3451,25.3512,77100.0
2006-03-09 10:05:00,41.06,41.12,41.06,41.06,71100.0,25.3451,25.3821,25.3451,25.3451,71100.0
2006-03-09 10:10:00,41.08,41.11,41.03,41.09,68000.0,25.3574,25.3759,25.3265,25.3636,68000.0
2006-03-09 10:15:00,41.09,41.14,41.08,41.11,60200.0,25.3636,25.3944,25.3574,25.3759,60200.0
2006-03-09 10:20:00,41.11,41.12,41.08,41.09,54400.0,25.3759,25.3821,25.3574,25.3636,54400.0
2006-03-09 10:25:00,41.08,41.09,41.01,41.07,58900.0,25.3574,25.3636,25.3142,25.3512,58900.0
2006-03-09 10:30:00,41.07,41.1,41.06,41.08,140500.0,25.3512,25.3697,25.3451,25.3574,140500.0
2006-03-09 10:35:00,41.08,41.11,41.07,41.1,116400.0,25.3574,25.3759,25.3512,25.3697,116400.0
2006-03-09 10:40:00,41.09,41.12,41.07,41.09,45900.0,25.3636,25.3821,25.3512,25.3636,45900.0
2006-03-09 10:45:00,41.08,41.09,41.02,41.06,67300.0,25.3574,25.3636,25.3204,25.3451,67300.0
2006-03-09 10:50:00,41.04,41.05,41.01,41.02,40900.0,25.3327,25.3389,25.3142,25.3204,40900.0
2006-03-09 10:55:00,41.02,41.06,41.0,41.0,49800.0,25.3204,25.3451,25.308,25.308,49800.0
2006-03-09 11:00:00,41.0,41.01,40.94,40.96,305600.0,25.308,25.3142,25.271,25.2833,305600.0
2006-03-09 11:05:00,40.96,40.99,40.95,40.98,45200.0,25.2833,25.3018,25.2772,25.2957,45200.0
2006-03-09 11:10:00,40.97,40.98,40.92,40.92,71300.0,25.2895,25.2957,25.2586,25.2586,71300.0
2006-03-09 11:15:00,40.94,40.94,40.87,40.88,98000.0,25.271,25.271,25.2278,25.2339,98000.0
2006-03-09 11:20:00,40.88,40.94,40.87,40.93,59200.0,25.2339,25.271,25.2278,25.2648,59200.0
2006-03-09 11:25:00,40.94,40.97,40.92,40.93,65100.0,25.271,25.2895,25.2586,25.2648,65100.0
2006-03-09 11:30:00,40.93,40.94,40.89,40.89,59200.0,25.2648,25.271,25.2401,25.2401,59200.0
2006-03-09 11:35:00,40.9,40.92,40.86,40.87,57600.0,25.2463,25.2586,25.2216,25.2278,57600.0
2006-03-09 11:40:00,40.87,40.87,40.77,40.79,120700.0,25.2278,25.2278,25.166,25.1784,120700.0
2006-03-09 11:45:00,40.79,40.82,40.77,40.78,95600.0,25.1784,25.1969,25.166,25.1722,95600.0
2006-03-09 11:50:00,40.78,40.79,40.75,40.76,124400.0,25.1722,25.1784,25.1537,25.1599,124400.0
2006-03-09 11:55:00,40.76,40.78,40.73,40.76,58900.0,25.1599,25.1722,25.1414,25.1599,58900.0
2006-03-09 12:00:00,40.78,40.78,40.66,40.66,146800.0,25.1722,25.1722,25.0982,25.0982,146800.0
2006-03-09 12:05:00,40.67,40.69,40.6,40.65,197500.0,25.1043,25.1167,25.0611,25.092,197500.0
2006-03-09 12:10:00,40.66,40.66,40.59,40.6,118800.0,25.0982,25.0982,25.0549,25.0611,118800.0
2006-03-09 12:15:00,40.6,40.65,40.58,40.61,123400.0,25.0611,25.092,25.0488,25.0673,123400.0
2006-03-09 12:20:00,40.63,40.66,40.61,40.64,43800.0,25.0796,25.0982,25.0673,25.0858,43800.0
2006-03-09 12:25:00,40.65,40.69,40.62,40.69,59600.0,25.092,25.1167,25.0735,25.1167,59600.0
2006-03-09 12:30:00,40.69,40.7,40.58,40.6,99000.0,25.1167,25.1228,25.0488,25.0611,99000.0
2006-03-09 12:35:00,40.6,40.68,40.55,40.65,200000.0,25.0611,25.1105,25.0303,25.092,200000.0
2006-03-09 12:40:00,40.66,40.66,40.58,40.59,50400.0,25.0982,25.0982,25.0488,25.0549,50400.0
2006-03-09 12:45:00,40.58,40.62,40.56,40.59,64300.0,25.0488,25.0735,25.0364,25.0549,64300.0
2006-03-09 12:50:00,40.59,40.59,40.52,40.56,96500.0,25.0549,25.0549,25.0117,25.0364,96500.0
2006-03-09 12:55:00,40.56,40.64,40.55,40.64,79000.0,25.0364,25.0858,25.0303,25.0858,79000.0
2006-03-09 13:00:00,40.64,40.66,40.6,40.61,89800.0,25.0858,25.0982,25.0611,25.0673,89800.0
2006-03-09 13:05:00,40.62,40.64,40.58,40.6,88600.0,25.0735,25.0858,25.0488,25.0611,88600.0
2006-03-09 13:10:00,40.58,40.6,40.49,40.53,122400.0,25.0488,25.0611,24.9932,25.0179,122400.0
2006-03-09 13:15:00,40.54,40.55,40.46,40.48,86600.0,25.0241,25.0303,24.9747,24.987,86600.0
2006-03-09 13:20:00,40.47,40.5,40.43,40.48,136200.0,24.9809,24.9994,24.9562,24.987,136200.0
2006-03-09 13:25:00,40.46,40.5,40.42,40.47,69400.0,24.9747,24.9994,24.95,24.9809,69400.0
2006-03-09 13:30:00,40.47,40.53,40.46,40.52,52600.0,24.9809,25.0179,24.9747,25.0117,52600.0
2006-03-09 13:35:00,40.53,40.54,40.51,40.54,41400.0,25.0179,25.0241,25.0056,25.0241,41400.0
2006-03-09 13:40:00,40.53,40.56,40.52,40.52,69200.0,25.0179,25.0364,25.0117,25.0117,69200.0
2006-03-09 13:45:00,40.53,40.57,40.52,40.55,48200.0,25.0179,25.0426,25.0117,25.0303,48200.0
2006-03-09 13:50:00,40.56,40.56,40.52,40.53,39100.0,25.0364,25.0364,25.0117,25.0179,39100.0
2006-03-09 13:55:00,40.54,40.61,40.54,40.61,68300.0,25.0241,25.0673,25.0241,25.0673,68300.0
2006-03-09 14:00:00,40.61,40.65,40.6,40.64,36100.0,25.0673,25.092,25.0611,25.0858,36100.0
2006-03-09 14:05:00,40.64,40.67,40.64,40.66,56700.0,25.0858,25.1043,25.0858,25.0982,56700.0
2006-03-09 14:10:00,40.66,40.66,40.6,40.61,72600.0,25.0982,25.0982,25.0611,25.0673,72600.0
2006-03-09 14:15:00,40.61,40.62,40.6,40.61,59100.0,25.0673,25.0735,25.0611,25.0673,59100.0
2006-03-09 14:20:00,40.61,40.62,40.6,40.61,64400.0,25.0673,25.0735,25.0611,25.0673,64400.0
2006-03-09 14:25:00,40.62,40.63,40.61,40.63,76900.0,25.0735,25.0796,25.0673,25.0796,76900.0
2006-03-09 14:30:00,40.62,40.63,40.57,40.57,49700.0,25.0735,25.0796,25.0426,25.0426,49700.0
2006-03-09 14:35:00,40.56,40.56,40.4,40.43,230400.0,25.0364,25.0364,24.9377,24.9562,230400.0
2006-03-09 14:40:00,40.43,40.48,40.43,40.47,105300.0,24.9562,24.987,24.9562,24.9809,105300.0
2006-03-09 14:45:00,40.46,40.47,40.42,40.44,63200.0,24.9747,24.9809,24.95,24.9624,63200.0
2006-03-09 14:50:00,40.44,40.44,40.39,40.42,97100.0,24.9624,24.9624,24.9315,24.95,97100.0
2006-03-09 14:55:00,40.41,40.43,40.35,40.36,157100.0,24.9438,24.9562,24.9068,24.913,157100.0
2006-03-09 15:00:00,40.36,40.37,40.3,40.31,152500.0,24.913,24.9191,24.8759,24.8821,152500.0
2006-03-09 15:05:00,40.32,40.34,40.28,40.34,123100.0,24.8883,24.9006,24.8636,24.9006,123100.0
2006-03-09 15:10:00,40.34,40.38,40.29,40.35,232600.0,24.9006,24.9253,24.8698,24.9068,232600.0
2006-03-09 15:15:00,40.35,40.45,40.35,40.43,309200.0,24.9068,24.9685,24.9068,24.9562,309200.0
2006-03-09 15:20:00,40.43,40.57,40.43,40.56,251800.0,24.9562,25.0426,24.9562,25.0364,251800.0
2006-03-09 15:25:00,40.57,40.6,40.56,40.6,285500.0,25.0426,25.0611,25.0364,25.0611,285500.0
2006-03-09 15:30:00,40.6,40.62,40.58,40.61,186900.0,25.0611,25.0735,25.0488,25.0673,186900.0
2006-03-09 15:35:00,40.6,40.7,40.6,40.7,892400.0,25.0611,25.1228,25.0611,25.1228,892400.0
2006-03-09 15:40:00,40.69,40.69,40.59,40.6,132100.0,25.1167,25.1167,25.0549,25.0611,132100.0
2006-03-09 15:45:00,40.59,40.73,40.57,40.71,373300.0,25.0549,25.1414,25.0426,25.129,373300.0
2006-03-09 15:50:00,40.71,40.75,40.65,40.66,197100.0,25.129,25.1537,25.092,25.0982,197100.0
2006-03-09 15:55:00,40.66,40.67,40.61,40.63,305600.0,25.0982,25.1043,25.0673,25.0796,305600.0
2006-03-10 09:30:00,40.64,40.94,40.63,40.9,266500.0,25.0858,25.271,25.0796,25.2463,266500.0
2006-03-10 09:35:00,40.93,40.94,40.73,40.75,76700.0,25.2648,25.271,25.1414,25.1537,76700.0
2006-03-10 09:40:00,40.75,40.88,40.67,40.85,58300.0,25.1537,25.2339,25.1043,25.2154,58300.0
2006-03-10 09:45:00,40.85,40.98,40.84,40.98,82400.0,25.2154,25.2957,25.2093,25.2957,82400.0
2006-03-10 09:50:00,40.98,40.99,40.9,40.96,109100.0,25.2957,25.3018,25.2463,25.2833,109100.0
2006-03-10 09:55:00,40.94,41.0,40.85,40.9,67700.0,25.271,25.308,25.2154,25.2463,67700.0
2006-03-10 10:00:00,40.91,40.92,40.81,40.81,68100.0,25.2525,25.2586,25.1907,25.1907,68100.0
2006-03-10 10:05:00,40.81,40.95,40.68,40.8,83900.0,25.1907,25.2772,25.1105,25.1846,83900.0
2006-03-10 10:10:00,40.79,40.87,40.71,40.86,102700.0,25.1784,25.2278,25.129,25.2216,102700.0
2006-03-10 10:15:00,40.85,40.96,40.76,40.94,110600.0,25.2154,25.2833,25.1599,25.271,110600.0
2006-03-10 10:20:00,40.94,40.97,40.9,40.94,90400.0,25.271,25.2895,25.2463,25.271,90400.0
2006-03-10 10:25:00,40.93,40.94,40.88,40.88,81300.0,25.2648,25.271,25.2339,25.2339,81300.0
2006-03-10 10:30:00,40.88,40.92,40.87,40.92,66300.0,25.2339,25.2586,25.2278,25.2586,66300.0
2006-03-10 10:35:00,40.92,40.97,40.9,40.95,66700.0,25.2586,25.2895,25.2463,25.2772,66700.0
2006-03-10 10:40:00,40.96,41.04,40.95,41.01,154900.0,25.2833,25.3327,25.2772,25.3142,154900.0
2006-03-10 10:45:00,41.02,41.06,41.0,41.04,101800.0,25.3204,25.3451,25.308,25.3327,101800.0
2006-03-10 10:50:00,41.03,41.07,41.0,41.04,69400.0,25.3265,25.3512,25.308,25.3327,69400.0
2006-03-10 10:55:00,41.03,41.08,41.02,41.06,88200.0,25.3265,25.3574,25.3204,25.3451,88200.0
2006-03-10 11:00:00,41.05,41.06,41.02,41.04,36200.0,25.3389,25.3451,25.3204,25.3327,36200.0
2006-03-10 11:05:00,41.04,41.05,40.88,40.93,66600.0,25.3327,25.3389,25.2339,25.2648,66600.0
2006-03-10 11:10:00,40.93,40.96,40.91,40.94,42200.0,25.2648,25.2833,25.2525,25.271,42200.0
2006-03-10 11:15:00,40.94,40.96,40.89,40.89,61700.0,25.271,25.2833,25.2401,25.2401,61700.0
2006-03-10 11:20:00,40.89,40.96,40.85,40.96,76700.0,25.2401,25.2833,25.2154,25.2833,76700.0
2006-03-10 11:25:00,40.95,40.99,40.94,40.98,41700.0,25.2772,25.3018,25.271,25.2957,41700.0
2006-03-10 11:30:00,40.98,41.0,40.95,40.98,75200.0,25.2957,25.308,25.2772,25.2957,75200.0
2006-03-10 11:35:00,40.98,40.99,40.96,40.97,46300.0,25.2957,25.3018,25.2833,25.2895,46300.0
2006-03-10 11:40:00,40.98,40.98,40.93,40.94,44600.0,25.2957,25.2957,25.2648,25.271,44600.0
2006-03-10 11:45:00,40.94,40.99,40.94,40.97,51800.0,25.271,25.3018,25.271,25.2895,51800.0
2006-03-10 11:50:00,40.97,40.99,40.97,40.97,44600.0,25.2895,25.3018,25.2895,25.2895,44600.0
2006-03-10 11:55:00,40.98,40.98,40.97,40.97,35800.0,25.2957,25.2957,25.2895,25.2895,35800.0
2006-03-10 12:00:00,40.98,41.01,40.98,41.01,73300.0,25.2957,25.3142,25.2957,25.3142,73300.0
2006-03-10 12:05:00,41.01,41.01,40.97,40.98,53700.0,25.3142,25.3142,25.2895,25.2957,53700.0
2006-03-10 12:10:00,40.98,40.98,40.9,40.91,36000.0,25.2957,25.2957,25.2463,25.2525,36000.0
2006-03-10 12:15:00,40.92,40.92,40.9,40.92,17100.0,25.2586,25.2586,25.2463,25.2586,17100.0
2006-03-10 12:20:00,40.92,40.93,40.89,40.9,31800.0,25.2586,25.2648,25.2401,25.2463,31800.0
2006-03-10 12:25:00,40.88,40.9,40.86,40.88,29200.0,25.2339,25.2463,25.2216,25.2339,29200.0
2006-03-10 12:30:00,40.86,40.9,40.85,40.88,43300.0,25.2216,25.2463,25.2154,25.2339,43300.0
2006-03-10 12:35:00,40.88,40.89,40.85,40.89,32800.0,25.2339,25.2401,25.2154,25.2401,32800.0
2006-03-10 12:40:00,40.88,40.89,40.85,40.87,142500.0,25.2339,25.2401,25.2154,25.2278,142500.0
2006-03-10 12:45:00,40.88,40.91,40.84,40.86,58300.0,25.2339,25.2525,25.2093,25.2216,58300.0
2006-03-10 12:50:00,40.86,40.86,40.8,40.82,44100.0,25.2216,25.2216,25.1846,25.1969,44100.0
2006-03-10 12:55:00,40.81,40.83,40.78,40.79,31600.0,25.1907,25.2031,25.1722,25.1784,31600.0
2006-03-10 13:00:00,40.81,40.82,40.76,40.82,34700.0,25.1907,25.1969,25.1599,25.1969,34700.0
2006-03-10 13:05:00,40.83,40.85,40.81,40.84,34700.0,25.2031,25.2154,25.1907,25.2093,34700.0
2006-03-10 13:10:00,40.84,40.88,40.84,40.86,29400.0,25.2093,25.2339,25.2093,25.2216,29400.0
2006-03-10 13:15:00,40.85,40.92,40.85,40.88,37800.0,25.2154,25.2586,25.2154,25.2339,37800.0
2006-03-10 13:20:00,40.89,40.91,40.86,40.88,46400.0,25.2401,25.2525,25.2216,25.2339,46400.0
2006-03-10 13:25:00,40.89,40.92,40.88,40.9,53700.0,25.2401,25.2586,25.2339,25.2463,53700.0
2006-03-10 13:30:00,40.89,40.91,40.85,40.9,44100.0,25.2401,25.2525,25.2154,25.2463,44100.0
2006-03-10 13:35:00,40.89,40.94,40.89,40.93,49200.0,25.2401,25.271,25.2401,25.2648,49200.0
2006-03-10 13:40:00,40.93,40.94,40.9,40.93,29400.0,25.2648,25.271,25.2463,25.2648,29400.0
2006-03-10 13:45:00,40.93,40.98,40.89,40.97,169200.0,25.2648,25.2957,25.2401,25.2895,169200.0
2006-03-10 13:50:00,40.96,40.97,40.92,40.95,44800.0,25.2833,25.2895,25.2586,25.2772,44800.0
2006-03-10 13:55:00,40.95,40.99,40.95,40.97,28400.0,25.2772,25.3018,25.2772,25.2895,28400.0
2006-03-10 14:00:00,40.97,41.0,40.97,41.0,59000.0,25.2895,25.308,25.2895,25.308,59000.0
2006-03-10 14:05:00,41.01,41.04,40.99,40.99,43900.0,25.3142,25.3327,25.3018,25.3018,43900.0
2006-03-10 14:10:00,40.99,41.02,40.99,41.01,25600.0,25.3018,25.3204,25.3018,25.3142,25600.0
2006-03-10 14:15:00,41.01,41.03,41.01,41.03,22000.0,25.3142,25.3265,25.3142,25.3265,22000.0
2006-03-10 14:20:00,41.03,41.04,40.98,40.99,62900.0,25.3265,25.3327,25.2957,25.3018,62900.0
2006-03-10 14:25:00,41.0,41.03,40.97,40.97,50300.0,25.308,25.3265,25.2895,25.2895,50300.0
2006-03-10 14:30:00,40.97,40.99,40.96,40.99,46800.0,25.2895,25.3018,25.2833,25.3018,46800.0
2006-03-10 14:35:00,41.0,41.03,40.98,41.01,52400.0,25.308,25.3265,25.2957,25.3142,52400.0
2006-03-10 14:40:00,41.02,41.03,40.94,40.97,95900.0,25.3204,25.3265,25.271,25.2895,95900.0
2006-03-10 14:45:00,40.97,41.02,40.91,40.91,62400.0,25.2895,25.3204,25.2525,25.2525,62400.0
2006-03-10 14:50:00,40.91,40.99,40.89,40.96,70400.0,25.2525,25.3018,25.2401,25.2833,70400.0
2006-03-10 14:55:00,40.95,40.96,40.88,40.89,81600.0,25.2772,25.2833,25.2339,25.2401,81600.0
2006-03-10 15:00:00,40.89,40.97,40.86,40.95,45200.0,25.2401,25.2895,25.2216,25.2772,45200.0
2006-03-10 15:05:00,40.95,40.96,40.85,40.9,82900.0,25.2772,25.2833,25.2154,25.2463,82900.0
2006-03-10 15:10:00,40.91,41.0,40.91,40.98,181600.0,25.2525,25.308,25.2525,25.2957,181600.0
2006-03-10 15:15:00,40.98,41.04,40.98,41.03,104200.0,25.2957,25.3327,25.2957,25.3265,104200.0
2006-03-10 15:20:00,41.03,41.09,41.03,41.09,192700.0,25.3265,25.3636,25.3265,25.3636,192700.0
2006-03-10 15:25:00,41.09,41.17,41.09,41.14,307800.0,25.3636,25.413,25.3636,25.3944,307800.0
2006-03-10 15:30:00,41.14,41.22,41.13,41.2,231200.0,25.3944,25.4438,25.3883,25.4315,231200.0
2006-03-10 15:35:00,41.2,41.25,41.19,41.24,130600.0,25.4315,25.4623,25.4253,25.4562,130600.0
2006-03-10 15:40:00,41.25,41.31,41.24,41.3,358000.0,25.4623,25.4994,25.4562,25.4932,358000.0
2006-03-10 15:45:00,41.3,41.33,41.18,41.19,377300.0,25.4932,25.5117,25.4191,25.4253,377300.0
2006-03-10 15:50:00,41.18,41.21,41.15,41.21,111500.0,25.4191,25.4376,25.4006,25.4376,111500.0
2006-03-10 15:55:00,41.21,41.28,41.19,41.25,227000.0,25.4376,25.4809,25.4253,25.4623,227000.0
2006-03-13 09:30:00,41.08,41.19,40.96,41.16,291100.0,25.3574,25.4253,25.2833,25.4068,291100.0
2006-03-13 09:35:00,41.15,41.2,41.13,41.2,76600.0,25.4006,25.4315,25.3883,25.4315,76600.0
2006-03-13 09:40:00,41.2,41.36,41.18,41.29,79200.0,25.4315,25.5302,25.4191,25.487,79200.0
2006-03-13 09:45:00,41.29,41.4,41.26,41.33,80600.0,25.487,25.5549,25.4685,25.5117,80600.0
2006-03-13 09:50:00,41.33,41.38,41.29,41.31,52900.0,25.5117,25.5426,25.487,25.4994,52900.0
2006-03-13 09:55:00,41.31,41.36,41.3,41.3,42400.0,25.4994,25.5302,25.4932,25.4932,42400.0
2006-03-13 10:00:00,41.3,41.36,41.27,41.29,74400.0,25.4932,25.5302,25.4747,25.487,74400.0
2006-03-13 10:05:00,41.29,41.38,41.28,41.34,59400.0,25.487,25.5426,25.4809,25.5179,59400.0
2006-03-13 10:10:00,41.35,41.5,41.34,41.49,100700.0,25.5241,25.6167,25.5179,25.6105,100700.0
2006-03-13 10:15:00,41.5,41.52,41.4,41.41,144400.0,25.6167,25.629,25.5549,25.5611,144400.0
2006-03-13 10:20:00,41.4,41.5,41.4,41.48,70500.0,25.5549,25.6167,25.5549,25.6043,70500.0
2006-03-13 10:25:00,41.48,41.53,41.47,41.47,110900.0,25.6043,25.6352,25.5981,25.5981,110900.0
2006-03-13 10:30:00,41.47,41.48,41.42,41.43,72900.0,25.5981,25.6043,25.5673,25.5734,72900.0
2006-03-13 10:35:00,41.42,41.45,41.41,41.41,63500.0,25.5673,25.5858,25.5611,25.5611,63500.0
2006-03-13 10:40:00,41.41,41.41,41.35,41.41,64800.0,25.5611,25.5611,25.5241,25.5611,64800.0
2006-03-13 10:45:00,41.4,41.41,41.4,41.41,33500.0,25.5549,25.5611,25.5549,25.5611,33500.0
2006-03-13 10:50:00,41.41,41.49,41.41,41.43,59200.0,25.5611,25.6105,25.5611,25.5734,59200.0
2006-03-13 10:55:00,41.43,41.43,41.4,41.42,30300.0,25.5734,25.5734,25.5549,25.5673,30300.0
2006-03-13 11:00:00,41.42,41.49,41.41,41.45,41900.0,25.5673,25.6105,25.5611,25.5858,41900.0
2006-03-13 11:05:00,41.45,41.45,41.34,41.37,73300.0,25.5858,25.5858,25.5179,25.5364,73300.0
2006-03-13 11:10:00,41.36,41.39,41.33,41.36,35000.0,25.5302,25.5488,25.5117,25.5302,35000.0
2006-03-13 11:15:00,41.36,41.44,41.36,41.43,37300.0,25.5302,25.5796,25.5302,25.5734,37300.0
2006-03-13 11:20:00,41.44,41.45,41.39,41.41,58600.0,25.5796,25.5858,25.5488,25.5611,58600.0
2006-03-13 11:25:00,41.41,41.45,41.37,41.42,63900.0,25.5611,25.5858,25.5364,25.5673,63900.0
2006-03-13 11:30:00,41.42,41.45,41.4,41.44,37200.0,25.5673,25.5858,25.5549,25.5796,37200.0
2006-03-13 11:35:00,41.43,41.45,41.38,41.39,64800.0,25.5734,25.5858,25.5426,25.5488,64800.0
2006-03-13 11:40:00,41.4,41.41,41.33,41.34,77100.0,25.5549,25.5611,25.5117,25.5179,77100.0
2006-03-13 11:45:00,41.33,41.34,41.27,41.3,56700.0,25.5117,25.5179,25.4747,25.4932,56700.0
2006-03-13 11:50:00,41.28,41.3,41.23,41.3,45300.0,25.4809,25.4932,25.45,25.4932,45300.0
2006-03-13 11:55:00,41.29,41.29,41.2,41.24,31000.0,25.487,25.487,25.4315,25.4562,31000.0
2006-03-13 12:00:00,41.24,41.24,41.16,41.19,40300.0,25.4562,25.4562,25.4068,25.4253,40300.0
2006-03-13 12:05:00,41.18,41.21,41.18,41.2,26800.0,25.4191,25.4376,25.4191,25.4315,26800.0
2006-03-13 12:10:00,41.19,41.2,41.15,41.19,83600.0,25.4253,25.4315,25.4006,25.4253,83600.0
2006-03-13 12:15:00,41.19,41.19,41.14,41.18,46400.0,25.4253,25.4253,25.3944,25.4191,46400.0
2006-03-13 12:20:00,41.18,41.19,41.15,41.16,69300.0,25.4191,25.4253,25.4006,25.4068,69300.0
2006-03-13 12:25:00,41.16,41.2,41.15,41.19,25700.0,25.4068,25.4315,25.4006,25.4253,25700.0
2006-03-13 12:30:00,41.18,41.18,41.12,41.15,38700.0,25.4191,25.4191,25.3821,25.4006,38700.0
2006-03-13 12:35:00,41.15,41.17,41.12,41.15,51800.0,25.4006,25.413,25.3821,25.4006,51800.0
2006-03-13 12:40:00,41.14,41.17,41.1,41.13,40800.0,25.3944,25.413,25.3697,25.3883,40800.0
2006-03-13 12:45:00,41.13,41.19,41.12,41.19,29500.0,25.3883,25.4253,25.3821,25.4253,29500.0
2006-03-13 12:50:00,41.18,41.19,41.13,41.17,32300.0,25.4191,25.4253,25.3883,25.413,32300.0
2006-03-13 12:55:00,41.17,41.2,41.16,41.2,33100.0,25.413,25.4315,25.4068,25.4315,33100.0
2006-03-13 13:00:00,41.19,41.22,41.14,41.16,34300.0,25.4253,25.4438,25.3944,25.4068,34300.0
2006-03-13 13:05:00,41.17,41.17,41.02,41.04,73500.0,25.413,25.413,25.3204,25.3327,73500.0
2006-03-13 13:10:00,41.04,41.06,40.92,40.96,144400.0,25.3327,25.3451,25.2586,25.2833,144400.0
2006-03-13 13:15:00,40.95,40.96,40.85,40.96,92300.0,25.2772,25.2833,25.2154,25.2833,92300.0
2006-03-13 13:20:00,40.95,40.96,40.9,40.96,41600.0,25.2772,25.2833,25.2463,25.2833,41600.0
2006-03-13 13:25:00,40.95,41.04,40.92,41.03,51400.0,25.2772,25.3327,25.2586,25.3265,51400.0
2006-03-13 13:30:00,41.02,41.06,41.01,41.05,34700.0,25.3204,25.3451,25.3142,25.3389,34700.0
2006-03-13 13:35:00,41.06,41.07,41.03,41.03,27800.0,25.3451,25.3512,25.3265,25.3265,27800.0
2006-03-13 13:40:00,41.01,41.01,40.95,40.97,35700.0,25.3142,25.3142,25.2772,25.2895,35700.0
2006-03-13 13:45:00,40.97,40.97,40.9,40.94,41300.0,25.2895,25.2895,25.2463,25.271,41300.0
2006-03-13 13:50:00,40.93,41.0,40.93,40.99,23200.0,25.2648,25.308,25.2648,25.3018,23200.0
2006-03-13 13:55:00,40.98,40.99,40.92,40.99,40400.0,25.2957,25.3018,25.2586,25.3018,40400.0
2006-03-13 14:00:00,40.98,41.02,40.98,41.0,37500.0,25.2957,25.3204,25.2957,25.308,37500.0
2006-03-13 14:05:00,41.02,41.07,41.01,41.06,38100.0,25.3204,25.3512,25.3142,25.3451,38100.0
2006-03-13 14:10:00,41.05,41.06,41.03,41.05,45300.0,25.3389,25.3451,25.3265,25.3389,45300.0
2006-03-13 14:15:00,41.06,41.13,41.05,41.12,32200.0,25.3451,25.3883,25.3389,25.3821,32200.0
2006-03-13 14:20:00,41.11,41.11,41.05,41.06,40000.0,25.3759,25.3759,25.3389,25.3451,40000.0
2006-03-13 14:25:00,41.05,41.08,41.0,41.04,63800.0,25.3389,25.3574,25.308,25.3327,63800.0
2006-03-13 14:30:00,41.05,41.09,41.02,41.07,27800.0,25.3389,25.3636,25.3204,25.3512,27800.0
2006-03-13 14:35:00,41.06,41.09,41.01,41.03,35500.0,25.3451,25.3636,25.3142,25.3265,35500.0
2006-03-13 14:40:00,41.02,41.04,40.98,41.01,44200.0,25.3204,25.3327,25.2957,25.3142,44200.0
2006-03-13 14:45:00,41.01,41.02,40.96,40.97,35000.0,25.3142,25.3204,25.2833,25.2895,35000.0
2006-03-13 14:50:00,40.97,41.05,40.96,41.03,86400.0,25.2895,25.3389,25.2833,25.3265,86400.0
2006-03-13 14:55:00,41.02,41.04,41.01,41.02,56800.0,25.3204,25.3327,25.3142,25.3204,56800.0
2006-03-13 15:00:00,41.02,41.05,41.01,41.05,35100.0,25.3204,25.3389,25.3142,25.3389,35100.0
2006-03-13 15:05:00,41.04,41.09,41.03,41.07,69400.0,25.3327,25.3636,25.3265,25.3512,69400.0
2006-03-13 15:10:00,41.08,41.2,41.06,41.18,92600.0,25.3574,25.4315,25.3451,25.4191,92600.0
2006-03-13 15:15:00,41.18,41.19,41.16,41.17,95800.0,25.4191,25.4253,25.4068,25.413,95800.0
2006-03-13 15:20:00,41.18,41.19,41.17,41.18,105900.0,25.4191,25.4253,25.413,25.4191,105900.0
2006-03-13 15:25:00,41.18,41.2,41.17,41.2,138200.0,25.4191,25.4315,25.413,25.4315,138200.0
2006-03-13 15:30:00,41.2,41.22,41.18,41.21,62200.0,25.4315,25.4438,25.4191,25.4376,62200.0
2006-03-13 15:35:00,41.21,41.26,41.2,41.26,105600.0,25.4376,25.4685,25.4315,25.4685,105600.0
2006-03-13 15:40:00,41.25,41.28,41.25,41.28,79200.0,25.4623,25.4809,25.4623,25.4809,79200.0
2006-03-13 15:45:00,41.28,41.33,41.25,41.25,195100.0,25.4809,25.5117,25.4623,25.4623,195100.0
2006-03-13 15:50:00,41.25,41.25,41.2,41.22,56100.0,25.4623,25.4623,25.4315,25.4438,56100.0
2006-03-13 15:55:00,41.22,41.25,41.19,41.25,158200.0,25.4438,25.4623,25.4253,25.4623,158200.0
2006-03-14 09:30:00,41.11,41.25,41.11,41.18,191400.0,25.3759,25.4623,25.3759,25.4191,191400.0
2006-03-14 09:35:00,41.18,41.41,41.13,41.41,68700.0,25.4191,25.5611,25.3883,25.5611,68700.0
2006-03-14 09:40:00,41.4,41.44,41.23,41.28,66800.0,25.5549,25.5796,25.45,25.4809,66800.0
2006-03-14 09:45:00,41.27,41.32,41.26,41.32,75900.0,25.4747,25.5055,25.4685,25.5055,75900.0
2006-03-14 09:50:00,41.33,41.42,41.33,41.41,78000.0,25.5117,25.5673,25.5117,25.5611,78000.0
2006-03-14 09:55:00,41.43,41.45,41.31,41.32,56900.0,25.5734,25.5858,25.4994,25.5055,56900.0
2006-03-14 10:00:00,41.32,41.33,41.26,41.27,76700.0,25.5055,25.5117,25.4685,25.4747,76700.0
2006-03-14 10:05:00,41.27,41.29,41.25,41.27,61900.0,25.4747,25.487,25.4623,25.4747,61900.0
2006-03-14 10:10:00,41.27,41.36,41.25,41.34,37300.0,25.4747,25.5302,25.4623,25.5179,37300.0
2006-03-14 10:15:00,41.36,41.36,41.26,41.3,37100.0,25.5302,25.5302,25.4685,25.4932,37100.0
2006-03-14 10:20:00,41.31,41.4,41.29,41.3,54400.0,25.4994,25.5549,25.487,25.4932,54400.0
2006-03-14 10:25:00,41.3,41.36,41.3,41.36,56300.0,25.4932,25.5302,25.4932,25.5302,56300.0
2006-03-14 10:30:00,41.37,41.4,41.35,41.37,80100.0,25.5364,25.5549,25.5241,25.5364,80100.0
2006-03-14 10:35:00,41.37,41.41,41.36,41.37,89700.0,25.5364,25.5611,25.5302,25.5364,89700.0
2006-03-14 10:40:00,41.36,41.43,41.36,41.41,114800.0,25.5302,25.5734,25.5302,25.5611,114800.0
2006-03-14 10:45:00,41.41,41.51,41.39,41.49,136800.0,25.5611,25.6228,25.5488,25.6105,136800.0
2006-03-14 10:50:00,41.48,41.56,41.48,41.51,86200.0,25.6043,25.6537,25.6043,25.6228,86200.0
2006-03-14 10:55:00,41.51,41.55,41.51,41.55,62100.0,25.6228,25.6475,25.6228,25.6475,62100.0
2006-03-14 11:00:00,41.54,41.54,41.49,41.51,54400.0,25.6413,25.6413,25.6105,25.6228,54400.0
2006-03-14 11:05:00,41.51,41.56,41.5,41.56,87200.0,25.6228,25.6537,25.6167,25.6537,87200.0
2006-03-14 11:10:00,41.55,41.56,41.48,41.53,42800.0,25.6475,25.6537,25.6043,25.6352,42800.0
2006-03-14 11:15:00,41.54,41.55,41.48,41.49,68000.0,25.6413,25.6475,25.6043,25.6105,68000.0
2006-03-14 11:20:00,41.49,41.51,41.47,41.5,88000.0,25.6105,25.6228,25.5981,25.6167,88000.0
2006-03-14 11:25:00,41.5,41.52,41.48,41.5,56000.0,25.6167,25.629,25.6043,25.6167,56000.0
2006-03-14 11:30:00,41.51,41.55,41.49,41.51,44800.0,25.6228,25.6475,25.6105,25.6228,44800.0
2006-03-14 11:35:00,41.51,41.53,41.49,41.53,60700.0,25.6228,25.6352,25.6105,25.6352,60700.0
2006-03-14 11:40:00,41.52,41.62,41.5,41.62,146400.0,25.629,25.6907,25.6167,25.6907,146400.0
2006-03-14 11:45:00,41.62,41.64,41.57,41.57,152900.0,25.6907,25.7031,25.6599,25.6599,152900.0
2006-03-14 11:50:00,41.57,41.58,41.54,41.57,23500.0,25.6599,25.666,25.6413,25.6599,23500.0
2006-03-14 11:55:00,41.58,41.58,41.53,41.54,44400.0,25.666,25.666,25.6352,25.6413,44400.0
2006-03-14 12:00:00,41.53,41.62,41.53,41.62,101300.0,25.6352,25.6907,25.6352,25.6907,101300.0
2006-03-14 12:05:00,41.62,41.63,41.57,41.59,117500.0,25.6907,25.6969,25.6599,25.6722,117500.0
2006-03-14 12:10:00,41.6,41.69,41.6,41.69,186600.0,25.6784,25.7339,25.6784,25.7339,186600.0
2006-03-14 12:15:00,41.7,41.78,41.67,41.7,139900.0,25.7401,25.7895,25.7216,25.7401,139900.0
2006-03-14 12:20:00,41.71,41.72,41.67,41.68,72300.0,25.7463,25.7525,25.7216,25.7278,72300.0
2006-03-14 12:25:00,41.69,41.69,41.62,41.62,41200.0,25.7339,25.7339,25.6907,25.6907,41200.0
2006-03-14 12:30:00,41.63,41.63,41.57,41.57,39400.0,25.6969,25.6969,25.6599,25.6599,39400.0
2006-03-14 12:35:00,41.57,41.58,41.55,41.56,30000.0,25.6599,25.666,25.6475,25.6537,30000.0
2006-03-14 12:40:00,41.56,41.59,41.55,41.56,26500.0,25.6537,25.6722,25.6475,25.6537,26500.0
2006-03-14 12:45:00,41.56,41.58,41.55,41.58,28500.0,25.6537,25.666,25.6475,25.666,28500.0
2006-03-14 12:50:00,41.57,41.59,41.57,41.59,33000.0,25.6599,25.6722,25.6599,25.6722,33000.0
2006-03-14 12:55:00,41.59,41.6,41.55,41.56,30900.0,25.6722,25.6784,25.6475,25.6537,30900.0
2006-03-14 13:00:00,41.57,41.58,41.56,41.56,26000.0,25.6599,25.666,25.6537,25.6537,26000.0
2006-03-14 13:05:00,41.57,41.62,41.57,41.6,61300.0,25.6599,25.6907,25.6599,25.6784,61300.0
2006-03-14 13:10:00,41.6,41.69,41.6,41.68,68100.0,25.6784,25.7339,25.6784,25.7278,68100.0
2006-03-14 13:15:00,41.68,41.78,41.67,41.78,81500.0,25.7278,25.7895,25.7216,25.7895,81500.0
2006-03-14 13:20:00,41.77,41.8,41.74,41.78,108800.0,25.7833,25.8018,25.7648,25.7895,108800.0
2006-03-14 13:25:00,41.78,41.88,41.78,41.86,112100.0,25.7895,25.8512,25.7895,25.8389,112100.0
2006-03-14 13:30:00,41.85,41.89,41.84,41.88,108100.0,25.8327,25.8574,25.8265,25.8512,108100.0
2006-03-14 13:35:00,41.89,41.9,41.85,41.88,127900.0,25.8574,25.8636,25.8327,25.8512,127900.0
2006-03-14 13:40:00,41.88,41.98,41.87,41.98,154600.0,25.8512,25.9129,25.845,25.9129,154600.0
2006-03-14 13:45:00,41.98,42.13,41.97,42.1,267900.0,25.9129,26.0055,25.9068,25.987,267900.0
2006-03-14 13:50:00,42.1,42.11,41.97,42.0,176800.0,25.987,25.9932,25.9068,25.9253,176800.0
2006-03-14 13:55:00,41.99,41.99,41.9,41.93,63000.0,25.9191,25.9191,25.8636,25.8821,63000.0
2006-03-14 14:00:00,41.95,41.97,41.91,41.93,64000.0,25.8944,25.9068,25.8697,25.8821,64000.0
2006-03-14 14:05:00,41.93,42.01,41.92,42.01,91900.0,25.8821,25.9315,25.8759,25.9315,91900.0
2006-03-14 14:10:00,42.02,42.05,41.98,42.05,144500.0,25.9376,25.9562,25.9129,25.9562,144500.0
2006-03-14 14:15:00,42.05,42.2,42.05,42.17,157200.0,25.9562,26.0487,25.9562,26.0302,157200.0
2006-03-14 14:20:00,42.17,42.21,42.11,42.2,171800.0,26.0302,26.0549,25.9932,26.0487,171800.0
2006-03-14 14:25:00,42.2,42.29,42.2,42.29,152800.0,26.0487,26.1043,26.0487,26.1043,152800.0
2006-03-14 14:30:00,42.28,42.29,42.23,42.26,143200.0,26.0981,26.1043,26.0673,26.0858,143200.0
2006-03-14 14:35:00,42.26,42.31,42.25,42.28,231700.0,26.0858,26.1166,26.0796,26.0981,231700.0
2006-03-14 14:40:00,42.28,42.38,42.25,42.34,155100.0,26.0981,26.1599,26.0796,26.1352,155100.0
2006-03-14 14:45:00,42.35,42.36,42.27,42.32,197300.0,26.1413,26.1475,26.092,26.1228,197300.0
2006-03-14 14:50:00,42.32,42.34,42.23,42.24,131500.0,26.1228,26.1352,26.0673,26.0734,131500.0
2006-03-14 14:55:00,42.24,42.25,42.17,42.18,96200.0,26.0734,26.0796,26.0302,26.0364,96200.0
2006-03-14 15:00:00,42.18,42.24,42.13,42.17,201900.0,26.0364,26.0734,26.0055,26.0302,201900.0
2006-03-14 15:05:00,42.16,42.17,42.1,42.13,129800.0,26.0241,26.0302,25.987,26.0055,129800.0
2006-03-14 15:10:00,42.14,42.16,42.08,42.14,116700.0,26.0117,26.0241,25.9747,26.0117,116700.0
2006-03-14 15:15:00,42.14,42.2,42.1,42.1,130900.0,26.0117,26.0487,25.987,25.987,130900.0
2006-03-14 15:20:00,42.09,42.11,42.05,42.07,133900.0,25.9808,25.9932,25.9562,25.9685,133900.0
2006-03-14 15:25:00,42.07,42.08,42.03,42.03,131000.0,25.9685,25.9747,25.9438,25.9438,131000.0
2006-03-14 15:30:00,42.04,42.05,41.99,42.02,223300.0,25.95,25.9562,25.9191,25.9376,223300.0
2006-03-14 15:35:00,42.01,42.08,41.99,42.08,173500.0,25.9315,25.9747,25.9191,25.9747,173500.0
2006-03-14 15:40:00,42.09,42.23,42.09,42.2,199900.0,25.9808,26.0673,25.9808,26.0487,199900.0
2006-03-14 15:45:00,42.2,42.22,42.16,42.17,270900.0,26.0487,26.0611,26.0241,26.0302,270900.0
2006-03-14 15:50:00,42.17,42.2,42.15,42.17,219000.0,26.0302,26.0487,26.0179,26.0302,219000.0
2006-03-14 15:55:00,42.16,42.19,42.14,42.16,292500.0,26.0241,26.0426,26.0117,26.0241,292500.0
2006-03-15 09:30:00,42.02,42.27,42.02,42.27,226200.0,25.9376,26.092,25.9376,26.092,226200.0
2006-03-15 09:35:00,42.26,42.35,42.18,42.26,100800.0,26.0858,26.1413,26.0364,26.0858,100800.0
2006-03-15 09:40:00,42.26,42.33,42.24,42.24,79200.0,26.0858,26.129,26.0734,26.0734,79200.0
2006-03-15 09:45:00,42.24,42.31,42.1,42.17,129900.0,26.0734,26.1166,25.987,26.0302,129900.0
2006-03-15 09:50:00,42.16,42.24,42.16,42.18,52900.0,26.0241,26.0734,26.0241,26.0364,52900.0
2006-03-15 09:55:00,42.2,42.24,42.16,42.19,71700.0,26.0487,26.0734,26.0241,26.0426,71700.0
2006-03-15 10:00:00,42.19,42.2,42.03,42.03,83100.0,26.0426,26.0487,25.9438,25.9438,83100.0
2006-03-15 10:05:00,42.04,42.04,41.97,41.97,92600.0,25.95,25.95,25.9068,25.9068,92600.0
2006-03-15 10:10:00,41.97,41.98,41.94,41.95,94300.0,25.9068,25.9129,25.8883,25.8944,94300.0
2006-03-15 10:15:00,41.94,42.04,41.93,42.04,66900.0,25.8883,25.95,25.8821,25.95,66900.0
2006-03-15 10:20:00,42.03,42.03,41.92,41.99,93700.0,25.9438,25.9438,25.8759,25.9191,93700.0
2006-03-15 10:25:00,41.99,42.05,41.99,42.0,97600.0,25.9191,25.9562,25.9191,25.9253,97600.0
2006-03-15 10:30:00,42.01,42.11,41.99,42.03,71500.0,25.9315,25.9932,25.9191,25.9438,71500.0
2006-03-15 10:35:00,42.03,42.06,42.0,42.05,46100.0,25.9438,25.9623,25.9253,25.9562,46100.0
2006-03-15 10:40:00,42.05,42.09,41.98,41.98,73200.0,25.9562,25.9808,25.9129,25.9129,73200.0
2006-03-15 10:45:00,41.99,42.01,41.92,41.92,48200.0,25.9191,25.9315,25.8759,25.8759,48200.0
2006-03-15 10:50:00,41.92,41.92,41.86,41.9,96900.0,25.8759,25.8759,25.8389,25.8636,96900.0
2006-03-15 10:55:00,41.9,41.93,41.89,41.9,72600.0,25.8636,25.8821,25.8574,25.8636,72600.0
2006-03-15 11:00:00,41.9,41.97,41.9,41.97,91900.0,25.8636,25.9068,25.8636,25.9068,91900.0
2006-03-15 11:05:00,41.97,42.06,41.96,42.04,76600.0,25.9068,25.9623,25.9006,25.95,76600.0
2006-03-15 11:10:00,42.04,42.06,41.95,42.06,71100.0,25.95,25.9623,25.8944,25.9623,71100.0
2006-03-15 11:15:00,42.06,42.08,41.99,42.0,57700.0,25.9623,25.9747,25.9191,25.9253,57700.0
2006-03-15 11:20:00,42.0,42.02,41.98,42.01,53700.0,25.9253,25.9376,25.9129,25.9315,53700.0
2006-03-15 11:25:00,42.0,42.03,41.99,41.99,53700.0,25.9253,25.9438,25.9191,25.9191,53700.0
2006-03-15 11:30:00,41.99,41.99,41.9,41.91,61800.0,25.9191,25.9191,25.8636,25.8697,61800.0
2006-03-15 11:35:00,41.91,41.92,41.88,41.89,47500.0,25.8697,25.8759,25.8512,25.8574,47500.0
2006-03-15 11:40:00,41.88,41.9,41.85,41.85,41800.0,25.8512,25.8636,25.8327,25.8327,41800.0
2006-03-15 11:45:00,41.85,41.87,41.8,41.8,132600.0,25.8327,25.845,25.8018,25.8018,132600.0
2006-03-15 11:50:00,41.81,41.84,41.79,41.8,50400.0,25.808,25.8265,25.7957,25.8018,50400.0
2006-03-15 11:55:00,41.8,41.83,41.78,41.8,49000.0,25.8018,25.8204,25.7895,25.8018,49000.0
2006-03-15 12:00:00,41.8,41.85,41.76,41.81,49300.0,25.8018,25.8327,25.7771,25.808,49300.0
2006-03-15 12:05:00,41.81,41.87,41.81,41.85,45500.0,25.808,25.845,25.808,25.8327,45500.0
2006-03-15 12:10:00,41.85,41.92,41.85,41.9,38300.0,25.8327,25.8759,25.8327,25.8636,38300.0
2006-03-15 12:15:00,41.9,41.92,41.88,41.89,43300.0,25.8636,25.8759,25.8512,25.8574,43300.0
2006-03-15 12:20:00,41.88,41.91,41.88,41.9,49100.0,25.8512,25.8697,25.8512,25.8636,49100.0
2006-03-15 12:25:00,41.9,41.91,41.84,41.85,51700.0,25.8636,25.8697,25.8265,25.8327,51700.0
2006-03-15 12:30:00,41.85,41.86,41.84,41.84,35300.0,25.8327,25.8389,25.8265,25.8265,35300.0
2006-03-15 12:35:00,41.85,41.87,41.84,41.86,30100.0,25.8327,25.845,25.8265,25.8389,30100.0
2006-03-15 12:40:00,41.87,41.88,41.86,41.88,29300.0,25.845,25.8512,25.8389,25.8512,29300.0
2006-03-15 12:45:00,41.88,41.89,41.86,41.86,40500.0,25.8512,25.8574,25.8389,25.8389,40500.0
2006-03-15 12:50:00,41.86,41.87,41.83,41.84,35100.0,25.8389,25.845,25.8204,25.8265,35100.0
2006-03-15 12:55:00,41.83,41.93,41.83,41.89,44900.0,25.8204,25.8821,25.8204,25.8574,44900.0
2006-03-15 13:00:00,41.88,41.89,41.85,41.87,42500.0,25.8512,25.8574,25.8327,25.845,42500.0
2006-03-15 13:05:00,41.87,41.88,41.83,41.83,24500.0,25.845,25.8512,25.8204,25.8204,24500.0
2006-03-15 13:10:00,41.83,41.86,41.83,41.86,37500.0,25.8204,25.8389,25.8204,25.8389,37500.0
2006-03-15 13:15:00,41.85,41.87,41.84,41.86,26900.0,25.8327,25.845,25.8265,25.8389,26900.0
2006-03-15 13:20:00,41.86,41.9,41.86,41.89,33300.0,25.8389,25.8636,25.8389,25.8574,33300.0
2006-03-15 13:25:00,41.89,41.89,41.87,41.88,27700.0,25.8574,25.8574,25.845,25.8512,27700.0
2006-03-15 13:30:00,41.88,41.92,41.88,41.9,65400.0,25.8512,25.8759,25.8512,25.8636,65400.0
2006-03-15 13:35:00,41.9,41.91,41.88,41.89,33200.0,25.8636,25.8697,25.8512,25.8574,33200.0
2006-03-15 13:40:00,41.9,41.92,41.88,41.91,36300.0,25.8636,25.8759,25.8512,25.8697,36300.0
2006-03-15 13:45:00,41.91,41.94,41.9,41.94,55000.0,25.8697,25.8883,25.8636,25.8883,55000.0
2006-03-15 13:50:00,41.94,41.98,41.94,41.98,34800.0,25.8883,25.9129,25.8883,25.9129,34800.0
2006-03-15 13:55:00,41.98,42.04,41.97,42.01,93200.0,25.9129,25.95,25.9068,25.9315,93200.0
2006-03-15 14:00:00,42.01,42.01,41.92,41.95,61500.0,25.9315,25.9315,25.8759,25.8944,61500.0
2006-03-15 14:05:00,41.95,42.03,41.94,42.03,53400.0,25.8944,25.9438,25.8883,25.9438,53400.0
2006-03-15 14:10:00,42.02,42.1,42.02,42.08,84300.0,25.9376,25.987,25.9376,25.9747,84300.0
2006-03-15 14:15:00,42.08,42.13,42.07,42.13,117100.0,25.9747,26.0055,25.9685,26.0055,117100.0
2006-03-15 14:20:00,42.13,42.14,42.11,42.13,78800.0,26.0055,26.0117,25.9932,26.0055,78800.0
2006-03-15 14:25:00,42.13,42.18,42.11,42.17,103500.0,26.0055,26.0364,25.9932,26.0302,103500.0
2006-03-15 14:30:00,42.16,42.18,42.13,42.16,77200.0,26.0241,26.0364,26.0055,26.0241,77200.0
2006-03-15 14:35:00,42.16,42.2,42.15,42.19,61600.0,26.0241,26.0487,26.0179,26.0426,61600.0
2006-03-15 14:40:00,42.19,42.24,42.17,42.23,76600.0,26.0426,26.0734,26.0302,26.0673,76600.0
2006-03-15 14:45:00,42.23,42.25,42.2,42.21,87100.0,26.0673,26.0796,26.0487,26.0549,87100.0
2006-03-15 14:50:00,42.21,42.22,42.19,42.2,87900.0,26.0549,26.0611,26.0426,26.0487,87900.0
2006-03-15 14:55:00,42.19,42.24,42.19,42.21,61700.0,26.0426,26.0734,26.0426,26.0549,61700.0
2006-03-15 15:00:00,42.22,42.27,42.22,42.25,80200.0,26.0611,26.092,26.0611,26.0796,80200.0
2006-03-15 15:05:00,42.25,42.25,42.2,42.21,55600.0,26.0796,26.0796,26.0487,26.0549,55600.0
2006-03-15 15:10:00,42.21,42.24,42.2,42.23,89100.0,26.0549,26.0734,26.0487,26.0673,89100.0
2006-03-15 15:15:00,42.22,42.24,42.21,42.23,75400.0,26.0611,26.0734,26.0549,26.0673,75400.0
2006-03-15 15:20:00,42.23,42.29,42.23,42.29,163600.0,26.0673,26.1043,26.0673,26.1043,163600.0
2006-03-15 15:25:00,42.28,42.32,42.28,42.29,132300.0,26.0981,26.1228,26.0981,26.1043,132300.0
2006-03-15 15:30:00,42.3,42.3,42.26,42.27,94400.0,26.1105,26.1105,26.0858,26.092,94400.0
2006-03-15 15:35:00,42.27,42.32,42.26,42.3,126200.0,26.092,26.1228,26.0858,26.1105,126200.0
2006-03-15 15:40:00,42.29,42.3,42.26,42.28,114100.0,26.1043,26.1105,26.0858,26.0981,114100.0
2006-03-15 15:45:00,42.28,42.28,42.24,42.27,117900.0,26.0981,26.0981,26.0734,26.092,117900.0
2006-03-15 15:50:00,42.27,42.32,42.27,42.31,142400.0,26.092,26.1228,26.092,26.1166,142400.0
2006-03-15 15:55:00,42.32,42.32,42.28,42.3,210600.0,26.1228,26.1228,26.0981,26.1105,210600.0
2006-03-16 09:30:00,42.47,42.47,42.31,42.34,364100.0,26.2154,26.2154,26.1166,26.1352,364100.0
2006-03-16 09:35:00,42.34,42.45,42.31,42.42,97800.0,26.1352,26.2031,26.1166,26.1845,97800.0
2006-03-16 09:40:00,42.44,42.45,42.39,42.43,111100.0,26.1969,26.2031,26.166,26.1907,111100.0
2006-03-16 09:45:00,42.43,42.55,42.42,42.51,300000.0,26.1907,26.2648,26.1845,26.2401,300000.0
2006-03-16 09:50:00,42.52,42.52,42.4,42.41,166300.0,26.2463,26.2463,26.1722,26.1784,166300.0
2006-03-16 09:55:00,42.43,42.46,42.4,42.45,135000.0,26.1907,26.2092,26.1722,26.2031,135000.0
2006-03-16 10:00:00,42.46,42.52,42.45,42.51,87300.0,26.2092,26.2463,26.2031,26.2401,87300.0
2006-03-16 10:05:00,42.52,42.61,42.49,42.6,316900.0,26.2463,26.3018,26.2278,26.2957,316900.0
2006-03-16 10:10:00,42.6,42.65,42.58,42.64,171300.0,26.2957,26.3265,26.2833,26.3203,171300.0
2006-03-16 10:15:00,42.64,42.66,42.6,42.61,81700.0,26.3203,26.3327,26.2957,26.3018,81700.0
2006-03-16 10:20:00,42.6,42.6,42.42,42.42,121800.0,26.2957,26.2957,26.1845,26.1845,121800.0
2006-03-16 10:25:00,42.42,42.53,42.42,42.52,111300.0,26.1845,26.2524,26.1845,26.2463,111300.0
2006-03-16 10:30:00,42.53,42.57,42.51,42.56,102300.0,26.2524,26.2771,26.2401,26.271,102300.0
2006-03-16 10:35:00,42.55,42.56,42.44,42.47,64700.0,26.2648,26.271,26.1969,26.2154,64700.0
2006-03-16 10:40:00,42.47,42.49,42.46,42.48,69700.0,26.2154,26.2278,26.2092,26.2216,69700.0
2006-03-16 10:45:00,42.48,42.49,42.44,42.49,70000.0,26.2216,26.2278,26.1969,26.2278,70000.0
2006-03-16 10:50:00,42.47,42.58,42.46,42.55,80500.0,26.2154,26.2833,26.2092,26.2648,80500.0
2006-03-16 10:55:00,42.55,42.58,42.52,42.55,74300.0,26.2648,26.2833,26.2463,26.2648,74300.0
2006-03-16 11:00:00,42.55,42.58,42.49,42.52,59100.0,26.2648,26.2833,26.2278,26.2463,59100.0
2006-03-16 11:05:00,42.52,42.61,42.52,42.61,89400.0,26.2463,26.3018,26.2463,26.3018,89400.0
2006-03-16 11:10:00,42.6,42.67,42.59,42.67,90500.0,26.2957,26.3389,26.2895,26.3389,90500.0
2006-03-16 11:15:00,42.67,42.68,42.64,42.65,57900.0,26.3389,26.345,26.3203,26.3265,57900.0
2006-03-16 11:20:00,42.66,42.7,42.65,42.69,98700.0,26.3327,26.3574,26.3265,26.3512,98700.0
2006-03-16 11:25:00,42.69,42.72,42.66,42.7,64900.0,26.3512,26.3697,26.3327,26.3574,64900.0
2006-03-16 11:30:00,42.7,42.77,42.7,42.76,110900.0,26.3574,26.4006,26.3574,26.3944,110900.0
2006-03-16 11:35:00,42.75,42.8,42.75,42.77,101800.0,26.3882,26.4191,26.3882,26.4006,101800.0
2006-03-16 11:40:00,42.76,42.81,42.74,42.79,129000.0,26.3944,26.4253,26.3821,26.4129,129000.0
2006-03-16 11:45:00,42.78,42.83,42.78,42.79,60800.0,26.4068,26.4376,26.4068,26.4129,60800.0
2006-03-16 11:50:00,42.79,42.8,42.77,42.77,83400.0,26.4129,26.4191,26.4006,26.4006,83400.0
2006-03-16 11:55:00,42.77,42.83,42.71,42.79,86200.0,26.4006,26.4376,26.3636,26.4129,86200.0
2006-03-16 12:00:00,42.8,42.84,42.73,42.76,224000.0,26.4191,26.4438,26.3759,26.3944,224000.0
2006-03-16 12:05:00,42.75,42.8,42.75,42.78,86100.0,26.3882,26.4191,26.3882,26.4068,86100.0
2006-03-16 12:10:00,42.78,42.8,42.69,42.71,64300.0,26.4068,26.4191,26.3512,26.3636,64300.0
2006-03-16 12:15:00,42.71,42.74,42.67,42.71,37900.0,26.3636,26.3821,26.3389,26.3636,37900.0
2006-03-16 12:20:00,42.72,42.72,42.66,42.68,74300.0,26.3697,26.3697,26.3327,26.345,74300.0
2006-03-16 12:25:00,42.68,42.77,42.66,42.76,64600.0,26.345,26.4006,26.3327,26.3944,64600.0
2006-03-16 12:30:00,42.77,42.79,42.71,42.73,70300.0,26.4006,26.4129,26.3636,26.3759,70300.0
2006-03-16 12:35:00,42.73,42.79,42.73,42.77,62800.0,26.3759,26.4129,26.3759,26.4006,62800.0
2006-03-16 12:40:00,42.76,42.84,42.75,42.8,128500.0,26.3944,26.4438,26.3882,26.4191,128500.0
2006-03-16 12:45:00,42.8,42.85,42.79,42.84,191400.0,26.4191,26.45,26.4129,26.4438,191400.0
2006-03-16 12:50:00,42.84,42.85,42.75,42.76,88100.0,26.4438,26.45,26.3882,26.3944,88100.0
2006-03-16 12:55:00,42.75,42.76,42.73,42.74,29000.0,26.3882,26.3944,26.3759,26.3821,29000.0
2006-03-16 13:00:00,42.73,42.75,42.67,42.69,57900.0,26.3759,26.3882,26.3389,26.3512,57900.0
2006-03-16 13:05:00,42.68,42.7,42.63,42.63,53800.0,26.345,26.3574,26.3142,26.3142,53800.0
2006-03-16 13:10:00,42.63,42.64,42.55,42.55,63400.0,26.3142,26.3203,26.2648,26.2648,63400.0
2006-03-16 13:15:00,42.55,42.62,42.54,42.6,77900.0,26.2648,26.308,26.2586,26.2957,77900.0
2006-03-16 13:20:00,42.59,42.61,42.55,42.61,60400.0,26.2895,26.3018,26.2648,26.3018,60400.0
2006-03-16 13:25:00,42.62,42.63,42.59,42.6,41200.0,26.308,26.3142,26.2895,26.2957,41200.0
2006-03-16 13:30:00,42.61,42.64,42.58,42.62,47800.0,26.3018,26.3203,26.2833,26.308,47800.0
2006-03-16 13:35:00,42.63,42.64,42.62,42.64,39200.0,26.3142,26.3203,26.308,26.3203,39200.0
2006-03-16 13:40:00,42.65,42.68,42.56,42.56,58200.0,26.3265,26.345,26.271,26.271,58200.0
2006-03-16 13:45:00,42.55,42.57,42.5,42.51,34400.0,26.2648,26.2771,26.2339,26.2401,34400.0
2006-03-16 13:50:00,42.5,42.52,42.45,42.48,101500.0,26.2339,26.2463,26.2031,26.2216,101500.0
2006-03-16 13:55:00,42.49,42.5,42.44,42.45,65100.0,26.2278,26.2339,26.1969,26.2031,65100.0
2006-03-16 14:00:00,42.44,42.49,42.44,42.48,111100.0,26.1969,26.2278,26.1969,26.2216,111100.0
2006-03-16 14:05:00,42.48,42.55,42.48,42.52,80200.0,26.2216,26.2648,26.2216,26.2463,80200.0
2006-03-16 14:10:00,42.52,42.62,42.52,42.6,122000.0,26.2463,26.308,26.2463,26.2957,122000.0
2006-03-16 14:15:00,42.6,42.62,42.58,42.6,108900.0,26.2957,26.308,26.2833,26.2957,108900.0
2006-03-16 14:20:00,42.6,42.64,42.58,42.63,80000.0,26.2957,26.3203,26.2833,26.3142,80000.0
2006-03-16 14:25:00,42.64,42.7,42.62,42.69,140000.0,26.3203,26.3574,26.308,26.3512,140000.0
2006-03-16 14:30:00,42.69,42.75,42.65,42.7,173200.0,26.3512,26.3882,26.3265,26.3574,173200.0
2006-03-16 14:35:00,42.71,42.72,42.67,42.7,54700.0,26.3636,26.3697,26.3389,26.3574,54700.0
2006-03-16 14:40:00,42.7,42.71,42.64,42.64,61700.0,26.3574,26.3636,26.3203,26.3203,61700.0
2006-03-16 14:45:00,42.64,42.69,42.61,42.64,106900.0,26.3203,26.3512,26.3018,26.3203,106900.0
2006-03-16 14:50:00,42.66,42.66,42.59,42.6,66200.0,26.3327,26.3327,26.2895,26.2957,66200.0
2006-03-16 14:55:00,42.61,42.67,42.61,42.66,100300.0,26.3018,26.3389,26.3018,26.3327,100300.0
2006-03-16 15:00:00,42.67,42.74,42.65,42.73,106800.0,26.3389,26.3821,26.3265,26.3759,106800.0
2006-03-16 15:05:00,42.73,42.78,42.72,42.74,120600.0,26.3759,26.4068,26.3697,26.3821,120600.0
2006-03-16 15:10:00,42.74,42.78,42.72,42.73,79400.0,26.3821,26.4068,26.3697,26.3759,79400.0
2006-03-16 15:15:00,42.73,42.81,42.72,42.75,156600.0,26.3759,26.4253,26.3697,26.3882,156600.0
2006-03-16 15:20:00,42.74,42.77,42.67,42.75,96100.0,26.3821,26.4006,26.3389,26.3882,96100.0
2006-03-16 15:25:00,42.74,42.83,42.74,42.82,121500.0,26.3821,26.4376,26.3821,26.4315,121500.0
2006-03-16 15:30:00,42.82,42.87,42.81,42.84,182200.0,26.4315,26.4623,26.4253,26.4438,182200.0
2006-03-16 15:35:00,42.84,42.86,42.77,42.78,169500.0,26.4438,26.4561,26.4006,26.4068,169500.0
2006-03-16 15:40:00,42.79,42.8,42.75,42.8,145800.0,26.4129,26.4191,26.3882,26.4191,145800.0
2006-03-16 15:45:00,42.8,42.81,42.79,42.8,261100.0,26.4191,26.4253,26.4129,26.4191,261100.0
2006-03-16 15:50:00,42.79,42.81,42.74,42.75,182000.0,26.4129,26.4253,26.3821,26.3882,182000.0
2006-03-16 15:55:00,42.75,42.79,42.72,42.74,230500.0,26.3882,26.4129,26.3697,26.3821,230500.0
2006-03-17 09:30:00,42.97,42.97,42.7,42.91,3514000.0,26.524,26.524,26.3574,26.487,3514000.0
2006-03-17 09:35:00,42.9,42.98,42.89,42.92,234700.0,26.4808,26.5302,26.4747,26.4932,234700.0
2006-03-17 09:40:00,42.92,42.98,42.92,42.97,223100.0,26.4932,26.5302,26.4932,26.524,223100.0
2006-03-17 09:45:00,42.98,42.99,42.93,42.95,151300.0,26.5302,26.5364,26.4994,26.5117,151300.0
2006-03-17 09:50:00,42.94,42.98,42.92,42.94,193300.0,26.5055,26.5302,26.4932,26.5055,193300.0
2006-03-17 09:55:00,42.94,42.95,42.89,42.89,281900.0,26.5055,26.5117,26.4747,26.4747,281900.0
2006-03-17 10:00:00,42.9,42.93,42.87,42.88,54600.0,26.4808,26.4994,26.4623,26.4685,54600.0
2006-03-17 10:05:00,42.89,42.93,42.85,42.87,151700.0,26.4747,26.4994,26.45,26.4623,151700.0
2006-03-17 10:10:00,42.87,42.89,42.84,42.86,77400.0,26.4623,26.4747,26.4438,26.4561,77400.0
2006-03-17 10:15:00,42.86,42.9,42.85,42.9,143000.0,26.4561,26.4808,26.45,26.4808,143000.0
2006-03-17 10:20:00,42.9,42.9,42.86,42.89,126800.0,26.4808,26.4808,26.4561,26.4747,126800.0
2006-03-17 10:25:00,42.9,42.9,42.87,42.87,154800.0,26.4808,26.4808,26.4623,26.4623,154800.0
2006-03-17 10:30:00,42.87,42.88,42.79,42.8,86700.0,26.4623,26.4685,26.4129,26.4191,86700.0
2006-03-17 10:35:00,42.81,42.95,42.78,42.79,169800.0,26.4253,26.5117,26.4068,26.4129,169800.0
2006-03-17 10:40:00,42.78,42.82,42.78,42.81,57800.0,26.4068,26.4315,26.4068,26.4253,57800.0
2006-03-17 10:45:00,42.81,42.82,42.78,42.79,74400.0,26.4253,26.4315,26.4068,26.4129,74400.0
2006-03-17 10:50:00,42.81,42.83,42.8,42.82,67400.0,26.4253,26.4376,26.4191,26.4315,67400.0
2006-03-17 10:55:00,42.82,42.87,42.81,42.86,103500.0,26.4315,26.4623,26.4253,26.4561,103500.0
2006-03-17 11:00:00,42.85,42.86,42.83,42.85,71300.0,26.45,26.4561,26.4376,26.45,71300.0
2006-03-17 11:05:00,42.86,42.9,42.85,42.87,45400.0,26.4561,26.4808,26.45,26.4623,45400.0
2006-03-17 11:10:00,42.88,42.9,42.86,42.88,50800.0,26.4685,26.4808,26.4561,26.4685,50800.0
2006-03-17 11:15:00,42.88,42.89,42.82,42.84,40000.0,26.4685,26.4747,26.4315,26.4438,40000.0
2006-03-17 11:20:00,42.86,42.89,42.84,42.86,42500.0,26.4561,26.4747,26.4438,26.4561,42500.0
2006-03-17 11:25:00,42.86,42.89,42.85,42.88,37100.0,26.4561,26.4747,26.45,26.4685,37100.0
2006-03-17 11:30:00,42.88,42.94,42.87,42.93,120200.0,26.4685,26.5055,26.4623,26.4994,120200.0
2006-03-17 11:35:00,42.93,42.93,42.9,42.92,52400.0,26.4994,26.4994,26.4808,26.4932,52400.0
2006-03-17 11:40:00,42.93,42.95,42.9,42.93,85800.0,26.4994,26.5117,26.4808,26.4994,85800.0
2006-03-17 11:45:00,42.92,42.94,42.9,42.92,35400.0,26.4932,26.5055,26.4808,26.4932,35400.0
2006-03-17 11:50:00,42.91,42.92,42.9,42.91,31900.0,26.487,26.4932,26.4808,26.487,31900.0
2006-03-17 11:55:00,42.91,42.93,42.9,42.92,36800.0,26.487,26.4994,26.4808,26.4932,36800.0
2006-03-17 12:00:00,42.92,42.92,42.89,42.92,55200.0,26.4932,26.4932,26.4747,26.4932,55200.0
2006-03-17 12:05:00,42.93,42.93,42.89,42.93,28600.0,26.4994,26.4994,26.4747,26.4994,28600.0
2006-03-17 12:10:00,42.92,42.94,42.91,42.92,55700.0,26.4932,26.5055,26.487,26.4932,55700.0
2006-03-17 12:15:00,42.93,42.97,42.92,42.96,150700.0,26.4994,26.524,26.4932,26.5179,150700.0
2006-03-17 12:20:00,42.95,42.97,42.94,42.95,65500.0,26.5117,26.524,26.5055,26.5117,65500.0
2006-03-17 12:25:00,42.94,42.96,42.9,42.96,43600.0,26.5055,26.5179,26.4808,26.5179,43600.0
2006-03-17 12:30:00,42.96,42.99,42.96,42.97,164200.0,26.5179,26.5364,26.5179,26.524,164200.0
2006-03-17 12:35:00,42.96,42.98,42.95,42.95,52500.0,26.5179,26.5302,26.5117,26.5117,52500.0
2006-03-17 12:40:00,42.95,42.97,42.94,42.95,72000.0,26.5117,26.524,26.5055,26.5117,72000.0
2006-03-17 12:45:00,42.95,42.97,42.93,42.95,47300.0,26.5117,26.524,26.4994,26.5117,47300.0
2006-03-17 12:50:00,42.95,42.96,42.93,42.93,51100.0,26.5117,26.5179,26.4994,26.4994,51100.0
2006-03-17 12:55:00,42.92,42.95,42.92,42.95,61500.0,26.4932,26.5117,26.4932,26.5117,61500.0
2006-03-17 13:00:00,42.94,42.95,42.91,42.93,57200.0,26.5055,26.5117,26.487,26.4994,57200.0
2006-03-17 13:05:00,42.92,42.95,42.92,42.94,38600.0,26.4932,26.5117,26.4932,26.5055,38600.0
2006-03-17 13:10:00,42.94,42.96,42.93,42.95,30800.0,26.5055,26.5179,26.4994,26.5117,30800.0
2006-03-17 13:15:00,42.95,42.95,42.92,42.95,48500.0,26.5117,26.5117,26.4932,26.5117,48500.0
2006-03-17 13:20:00,42.96,42.97,42.92,42.93,42900.0,26.5179,26.524,26.4932,26.4994,42900.0
2006-03-17 13:25:00,42.94,42.94,42.89,42.89,47600.0,26.5055,26.5055,26.4747,26.4747,47600.0
2006-03-17 13:30:00,42.89,42.9,42.81,42.88,131200.0,26.4747,26.4808,26.4253,26.4685,131200.0
2006-03-17 13:35:00,42.88,42.96,42.88,42.94,69900.0,26.4685,26.5179,26.4685,26.5055,69900.0
2006-03-17 13:40:00,42.94,42.97,42.93,42.93,51000.0,26.5055,26.524,26.4994,26.4994,51000.0
2006-03-17 13:45:00,42.94,42.97,42.92,42.95,204400.0,26.5055,26.524,26.4932,26.5117,204400.0
2006-03-17 13:50:00,42.95,42.95,42.89,42.9,544000.0,26.5117,26.5117,26.4747,26.4808,544000.0
2006-03-17 13:55:00,42.89,42.9,42.85,42.87,58300.0,26.4747,26.4808,26.45,26.4623,58300.0
2006-03-17 14:00:00,42.87,42.91,42.87,42.89,193700.0,26.4623,26.487,26.4623,26.4747,193700.0
2006-03-17 14:05:00,42.9,42.91,42.82,42.82,203700.0,26.4808,26.487,26.4315,26.4315,203700.0
2006-03-17 14:10:00,42.82,42.86,42.82,42.82,31600.0,26.4315,26.4561,26.4315,26.4315,31600.0
2006-03-17 14:15:00,42.83,42.89,42.82,42.89,41400.0,26.4376,26.4747,26.4315,26.4747,41400.0
2006-03-17 14:20:00,42.9,42.9,42.86,42.89,39200.0,26.4808,26.4808,26.4561,26.4747,39200.0
2006-03-17 14:25:00,42.89,42.93,42.88,42.93,59300.0,26.4747,26.4994,26.4685,26.4994,59300.0
2006-03-17 14:30:00,42.93,42.93,42.89,42.91,67300.0,26.4994,26.4994,26.4747,26.487,67300.0
2006-03-17 14:35:00,42.92,42.93,42.9,42.91,49300.0,26.4932,26.4994,26.4808,26.487,49300.0
2006-03-17 14:40:00,42.92,42.93,42.9,42.92,48900.0,26.4932,26.4994,26.4808,26.4932,48900.0
2006-03-17 14:45:00,42.93,42.93,42.88,42.9,65800.0,26.4994,26.4994,26.4685,26.4808,65800.0
2006-03-17 14:50:00,42.9,42.92,42.85,42.88,57000.0,26.4808,26.4932,26.45,26.4685,57000.0
2006-03-17 14:55:00,42.88,42.95,42.88,42.91,104300.0,26.4685,26.5117,26.4685,26.487,104300.0
2006-03-17 15:00:00,42.92,42.96,42.91,42.96,72600.0,26.4932,26.5179,26.487,26.5179,72600.0
2006-03-17 15:05:00,42.95,42.97,42.93,42.93,66500.0,26.5117,26.524,26.4994,26.4994,66500.0
2006-03-17 15:10:00,42.95,42.97,42.92,42.94,65400.0,26.5117,26.524,26.4932,26.5055,65400.0
2006-03-17 15:15:00,42.95,42.98,42.94,42.97,156400.0,26.5117,26.5302,26.5055,26.524,156400.0
2006-03-17 15:20:00,42.98,42.99,42.95,42.96,105300.0,26.5302,26.5364,26.5117,26.5179,105300.0
2006-03-17 15:25:00,42.96,42.97,42.95,42.95,126000.0,26.5179,26.524,26.5117,26.5117,126000.0
2006-03-17 15:30:00,42.95,42.97,42.95,42.96,71700.0,26.5117,26.524,26.5117,26.5179,71700.0
2006-03-17 15:35:00,42.96,42.99,42.94,42.98,182100.0,26.5179,26.5364,26.5055,26.5302,182100.0
2006-03-17 15:40:00,42.98,43.0,42.96,42.98,380500.0,26.5302,26.5426,26.5179,26.5302,380500.0
2006-03-17 15:45:00,42.99,43.01,42.96,42.96,888100.0,26.5364,26.5487,26.5179,26.5179,888100.0
2006-03-17 15:50:00,42.96,42.99,42.95,42.96,156600.0,26.5179,26.5364,26.5117,26.5179,156600.0
2006-03-17 15:55:00,42.96,42.97,42.9,42.95,250800.0,26.5179,26.524,26.4808,26.5117,250800.0
2006-03-20 09:30:00,42.72,42.78,42.7,42.76,475400.0,26.3697,26.4068,26.3574,26.3944,475400.0
2006-03-20 09:35:00,42.76,42.98,42.76,42.98,129700.0,26.3944,26.5302,26.3944,26.5302,129700.0
2006-03-20 09:40:00,42.97,42.99,42.93,42.93,141200.0,26.524,26.5364,26.4994,26.4994,141200.0
2006-03-20 09:45:00,42.93,42.97,42.91,42.97,83600.0,26.4994,26.524,26.487,26.524,83600.0
2006-03-20 09:50:00,42.97,42.97,42.89,42.91,98900.0,26.524,26.524,26.4747,26.487,98900.0
2006-03-20 09:55:00,42.9,42.97,42.9,42.92,104500.0,26.4808,26.524,26.4808,26.4932,104500.0
2006-03-20 10:00:00,42.92,42.94,42.91,42.92,105500.0,26.4932,26.5055,26.487,26.4932,105500.0
2006-03-20 10:05:00,42.92,42.95,42.9,42.9,144400.0,26.4932,26.5117,26.4808,26.4808,144400.0
2006-03-20 10:10:00,42.91,42.93,42.89,42.9,67500.0,26.487,26.4994,26.4747,26.4808,67500.0
2006-03-20 10:15:00,42.9,42.92,42.86,42.92,98300.0,26.4808,26.4932,26.4561,26.4932,98300.0
2006-03-20 10:20:00,42.91,42.95,42.9,42.94,110600.0,26.487,26.5117,26.4808,26.5055,110600.0
2006-03-20 10:25:00,42.94,42.95,42.87,42.87,136700.0,26.5055,26.5117,26.4623,26.4623,136700.0
2006-03-20 10:30:00,42.87,42.92,42.87,42.88,125800.0,26.4623,26.4932,26.4623,26.4685,125800.0
2006-03-20 10:35:00,42.89,42.92,42.88,42.88,81000.0,26.4747,26.4932,26.4685,26.4685,81000.0
2006-03-20 10:40:00,42.89,42.9,42.88,42.89,53900.0,26.4747,26.4808,26.4685,26.4747,53900.0
2006-03-20 10:45:00,42.89,42.9,42.82,42.82,69300.0,26.4747,26.4808,26.4315,26.4315,69300.0
2006-03-20 10:50:00,42.83,42.87,42.82,42.84,86300.0,26.4376,26.4623,26.4315,26.4438,86300.0
2006-03-20 10:55:00,42.84,42.87,42.81,42.83,98600.0,26.4438,26.4623,26.4253,26.4376,98600.0
2006-03-20 11:00:00,42.83,42.88,42.83,42.85,193200.0,26.4376,26.4685,26.4376,26.45,193200.0
2006-03-20 11:05:00,42.85,42.86,42.81,42.83,125500.0,26.45,26.4561,26.4253,26.4376,125500.0
2006-03-20 11:10:00,42.83,42.86,42.82,42.86,143800.0,26.4376,26.4561,26.4315,26.4561,143800.0
2006-03-20 11:15:00,42.85,42.89,42.84,42.86,68400.0,26.45,26.4747,26.4438,26.4561,68400.0
2006-03-20 11:20:00,42.85,42.86,42.8,42.8,55100.0,26.45,26.4561,26.4191,26.4191,55100.0
2006-03-20 11:25:00,42.81,42.88,42.8,42.84,57900.0,26.4253,26.4685,26.4191,26.4438,57900.0
2006-03-20 11:30:00,42.84,42.86,42.79,42.81,69700.0,26.4438,26.4561,26.4129,26.4253,69700.0
2006-03-20 11:35:00,42.82,42.87,42.79,42.87,150000.0,26.4315,26.4623,26.4129,26.4623,150000.0
2006-03-20 11:40:00,42.86,42.87,42.82,42.82,42800.0,26.4561,26.4623,26.4315,26.4315,42800.0
2006-03-20 11:45:00,42.81,42.82,42.74,42.78,57700.0,26.4253,26.4315,26.3821,26.4068,57700.0
2006-03-20 11:50:00,42.78,42.82,42.77,42.77,58100.0,26.4068,26.4315,26.4006,26.4006,58100.0
2006-03-20 11:55:00,42.76,42.8,42.75,42.8,85800.0,26.3944,26.4191,26.3882,26.4191,85800.0
2006-03-20 12:00:00,42.78,42.86,42.77,42.83,82000.0,26.4068,26.4561,26.4006,26.4376,82000.0
2006-03-20 12:05:00,42.84,42.84,42.75,42.75,69200.0,26.4438,26.4438,26.3882,26.3882,69200.0
2006-03-20 12:10:00,42.75,42.77,42.75,42.76,81100.0,26.3882,26.4006,26.3882,26.3944,81100.0
2006-03-20 12:15:00,42.75,42.77,42.74,42.76,34300.0,26.3882,26.4006,26.3821,26.3944,34300.0
2006-03-20 12:20:00,42.75,42.78,42.75,42.75,40500.0,26.3882,26.4068,26.3882,26.3882,40500.0
2006-03-20 12:25:00,42.75,42.76,42.72,42.74,51800.0,26.3882,26.3944,26.3697,26.3821,51800.0
2006-03-20 12:30:00,42.75,42.79,42.75,42.79,39300.0,26.3882,26.4129,26.3882,26.4129,39300.0
2006-03-20 12:35:00,42.78,42.8,42.77,42.78,29400.0,26.4068,26.4191,26.4006,26.4068,29400.0
2006-03-20 12:40:00,42.78,42.81,42.78,42.8,44500.0,26.4068,26.4253,26.4068,26.4191,44500.0
2006-03-20 12:45:00,42.81,42.87,42.79,42.83,36200.0,26.4253,26.4623,26.4129,26.4376,36200.0
2006-03-20 12:50:00,42.82,42.85,42.8,42.81,33500.0,26.4315,26.45,26.4191,26.4253,33500.0
2006-03-20 12:55:00,42.81,42.84,42.8,42.8,35200.0,26.4253,26.4438,26.4191,26.4191,35200.0
2006-03-20 13:00:00,42.81,42.82,42.8,42.8,47100.0,26.4253,26.4315,26.4191,26.4191,47100.0
2006-03-20 13:05:00,42.8,42.82,42.78,42.8,55000.0,26.4191,26.4315,26.4068,26.4191,55000.0
2006-03-20 13:10:00,42.8,42.83,42.79,42.82,57400.0,26.4191,26.4376,26.4129,26.4315,57400.0
2006-03-20 13:15:00,42.82,42.84,42.81,42.83,27000.0,26.4315,26.4438,26.4253,26.4376,27000.0
2006-03-20 13:20:00,42.83,42.84,42.81,42.83,25600.0,26.4376,26.4438,26.4253,26.4376,25600.0
2006-03-20 13:25:00,42.83,42.85,42.82,42.85,24300.0,26.4376,26.45,26.4315,26.45,24300.0
2006-03-20 13:30:00,42.85,42.86,42.81,42.82,42400.0,26.45,26.4561,26.4253,26.4315,42400.0
2006-03-20 13:35:00,42.83,42.83,42.78,42.8,86900.0,26.4376,26.4376,26.4068,26.4191,86900.0
2006-03-20 13:40:00,42.79,42.83,42.76,42.82,64000.0,26.4129,26.4376,26.3944,26.4315,64000.0
2006-03-20 13:45:00,42.82,42.84,42.78,42.83,52300.0,26.4315,26.4438,26.4068,26.4376,52300.0
2006-03-20 13:50:00,42.82,42.85,42.8,42.81,44800.0,26.4315,26.45,26.4191,26.4253,44800.0
2006-03-20 13:55:00,42.82,42.83,42.78,42.8,31300.0,26.4315,26.4376,26.4068,26.4191,31300.0
2006-03-20 14:00:00,42.79,42.89,42.79,42.84,48500.0,26.4129,26.4747,26.4129,26.4438,48500.0
2006-03-20 14:05:00,42.87,42.89,42.84,42.84,25900.0,26.4623,26.4747,26.4438,26.4438,25900.0
2006-03-20 14:10:00,42.83,42.84,42.77,42.79,68700.0,26.4376,26.4438,26.4006,26.4129,68700.0
2006-03-20 14:15:00,42.8,42.83,42.78,42.81,47900.0,26.4191,26.4376,26.4068,26.4253,47900.0
2006-03-20 14:20:00,42.81,42.81,42.76,42.78,81100.0,26.4253,26.4253,26.3944,26.4068,81100.0
2006-03-20 14:25:00,42.76,42.8,42.76,42.77,85500.0,26.3944,26.4191,26.3944,26.4006,85500.0
2006-03-20 14:30:00,42.75,42.76,42.71,42.73,54300.0,26.3882,26.3944,26.3636,26.3759,54300.0
2006-03-20 14:35:00,42.73,42.81,42.73,42.8,84500.0,26.3759,26.4253,26.3759,26.4191,84500.0
2006-03-20 14:40:00,42.8,42.88,42.8,42.8,119500.0,26.4191,26.4685,26.4191,26.4191,119500.0
2006-03-20 14:45:00,42.81,42.86,42.8,42.86,46400.0,26.4253,26.4561,26.4191,26.4561,46400.0
2006-03-20 14:50:00,42.85,42.86,42.81,42.83,35600.0,26.45,26.4561,26.4253,26.4376,35600.0
2006-03-20 14:55:00,42.83,42.83,42.78,42.78,105000.0,26.4376,26.4376,26.4068,26.4068,105000.0
2006-03-20 15:00:00,42.79,42.8,42.75,42.75,70200.0,26.4129,26.4191,26.3882,26.3882,70200.0
2006-03-20 15:05:00,42.75,42.81,42.73,42.8,82700.0,26.3882,26.4253,26.3759,26.4191,82700.0
2006-03-20 15:10:00,42.8,42.81,42.78,42.78,55100.0,26.4191,26.4253,26.4068,26.4068,55100.0
2006-03-20 15:15:00,42.79,42.81,42.77,42.81,142200.0,26.4129,26.4253,26.4006,26.4253,142200.0
2006-03-20 15:20:00,42.8,42.82,42.79,42.82,55600.0,26.4191,26.4315,26.4129,26.4315,55600.0
2006-03-20 15:25:00,42.82,42.86,42.8,42.8,53800.0,26.4315,26.4561,26.4191,26.4191,53800.0
2006-03-20 15:30:00,42.81,42.89,42.79,42.89,71700.0,26.4253,26.4747,26.4129,26.4747,71700.0
2006-03-20 15:35:00,42.87,42.9,42.81,42.85,101800.0,26.4623,26.4808,26.4253,26.45,101800.0
2006-03-20 15:40:00,42.85,42.9,42.81,42.88,179800.0,26.45,26.4808,26.4253,26.4685,179800.0
2006-03-20 15:45:00,42.88,42.95,42.87,42.94,246600.0,26.4685,26.5117,26.4623,26.5055,246600.0
2006-03-20 15:50:00,42.92,42.94,42.89,42.9,95300.0,26.4932,26.5055,26.4747,26.4808,95300.0
2006-03-20 15:55:00,42.91,42.94,42.87,42.87,150500.0,26.487,26.5055,26.4623,26.4623,150500.0
2006-03-21 09:30:00,42.84,42.85,42.75,42.79,252800.0,26.4438,26.45,26.3882,26.4129,252800.0
2006-03-21 09:35:00,42.8,42.82,42.73,42.81,61500.0,26.4191,26.4315,26.3759,26.4253,61500.0
2006-03-21 09:40:00,42.81,42.86,42.8,42.84,226300.0,26.4253,26.4561,26.4191,26.4438,226300.0
2006-03-21 09:45:00,42.84,42.87,42.79,42.81,246000.0,26.4438,26.4623,26.4129,26.4253,246000.0
2006-03-21 09:50:00,42.81,42.86,42.75,42.81,151100.0,26.4253,26.4561,26.3882,26.4253,151100.0
2006-03-21 09:55:00,42.81,42.87,42.8,42.85,176500.0,26.4253,26.4623,26.4191,26.45,176500.0
2006-03-21 10:00:00,42.84,42.93,42.82,42.9,132200.0,26.4438,26.4994,26.4315,26.4808,132200.0
2006-03-21 10:05:00,42.91,42.92,42.8,42.81,81900.0,26.487,26.4932,26.4191,26.4253,81900.0
2006-03-21 10:10:00,42.8,42.84,42.78,42.83,104600.0,26.4191,26.4438,26.4068,26.4376,104600.0
2006-03-21 10:15:00,42.82,42.85,42.79,42.83,120200.0,26.4315,26.45,26.4129,26.4376,120200.0
2006-03-21 10:20:00,42.82,42.92,42.82,42.92,59500.0,26.4315,26.4932,26.4315,26.4932,59500.0
2006-03-21 10:25:00,42.91,42.95,42.89,42.95,79000.0,26.487,26.5117,26.4747,26.5117,79000.0
2006-03-21 10:30:00,42.93,43.0,42.93,43.0,351000.0,26.4994,26.5426,26.4994,26.5426,351000.0
2006-03-21 10:35:00,42.99,43.0,42.92,42.92,49100.0,26.5364,26.5426,26.4932,26.4932,49100.0
2006-03-21 10:40:00,42.92,42.99,42.91,42.98,139400.0,26.4932,26.5364,26.487,26.5302,139400.0
2006-03-21 10:45:00,42.99,42.99,42.95,42.96,41300.0,26.5364,26.5364,26.5117,26.5179,41300.0
2006-03-21 10:50:00,42.96,42.97,42.94,42.94,59300.0,26.5179,26.524,26.5055,26.5055,59300.0
2006-03-21 10:55:00,42.94,42.96,42.9,42.92,33000.0,26.5055,26.5179,26.4808,26.4932,33000.0
2006-03-21 11:00:00,42.92,42.97,42.92,42.94,52000.0,26.4932,26.524,26.4932,26.5055,52000.0
2006-03-21 11:05:00,42.95,42.97,42.94,42.95,51800.0,26.5117,26.524,26.5055,26.5117,51800.0
2006-03-21 11:10:00,42.96,43.0,42.95,43.0,233700.0,26.5179,26.5426,26.5117,26.5426,233700.0
2006-03-21 11:15:00,43.0,43.04,42.98,42.99,437900.0,26.5426,26.5672,26.5302,26.5364,437900.0
2006-03-21 11:20:00,42.99,43.0,42.97,43.0,62200.0,26.5364,26.5426,26.524,26.5426,62200.0
2006-03-21 11:25:00,43.0,43.0,42.95,42.95,135400.0,26.5426,26.5426,26.5117,26.5117,135400.0
2006-03-21 11:30:00,42.95,43.0,42.93,42.96,63100.0,26.5117,26.5426,26.4994,26.5179,63100.0
2006-03-21 11:35:00,42.96,42.98,42.94,42.94,68800.0,26.5179,26.5302,26.5055,26.5055,68800.0
2006-03-21 11:40:00,42.94,43.0,42.94,42.99,78000.0,26.5055,26.5426,26.5055,26.5364,78000.0
2006-03-21 11:45:00,42.98,43.0,42.97,43.0,55000.0,26.5302,26.5426,26.524,26.5426,55000.0
2006-03-21 11:50:00,43.0,43.0,42.95,42.95,57500.0,26.5426,26.5426,26.5117,26.5117,57500.0
2006-03-21 11:55:00,42.94,42.98,42.91,42.98,59100.0,26.5055,26.5302,26.487,26.5302,59100.0
2006-03-21 12:00:00,42.98,43.0,42.96,42.98,356400.0,26.5302,26.5426,26.5179,26.5302,356400.0
2006-03-21 12:05:00,42.98,43.01,42.98,43.0,349400.0,26.5302,26.5487,26.5302,26.5426,349400.0
2006-03-21 12:10:00,42.99,43.04,42.98,43.0,371400.0,26.5364,26.5672,26.5302,26.5426,371400.0
2006-03-21 12:15:00,43.0,43.04,43.0,43.0,160700.0,26.5426,26.5672,26.5426,26.5426,160700.0
2006-03-21 12:20:00,43.0,43.02,42.94,42.99,153800.0,26.5426,26.5549,26.5055,26.5364,153800.0
2006-03-21 12:25:00,43.0,43.03,42.98,42.99,49000.0,26.5426,26.5611,26.5302,26.5364,49000.0
2006-03-21 12:30:00,42.99,43.01,42.99,43.0,32200.0,26.5364,26.5487,26.5364,26.5426,32200.0
2006-03-21 12:35:00,43.0,43.0,42.98,42.98,30600.0,26.5426,26.5426,26.5302,26.5302,30600.0
2006-03-21 12:40:00,42.98,43.0,42.97,43.0,39600.0,26.5302,26.5426,26.524,26.5426,39600.0
2006-03-21 12:45:00,42.99,43.01,42.98,42.99,122700.0,26.5364,26.5487,26.5302,26.5364,122700.0
2006-03-21 12:50:00,42.98,43.01,42.95,42.96,114600.0,26.5302,26.5487,26.5117,26.5179,114600.0
2006-03-21 12:55:00,42.96,42.98,42.91,42.92,74900.0,26.5179,26.5302,26.487,26.4932,74900.0
2006-03-21 13:00:00,42.92,42.95,42.91,42.93,112900.0,26.4932,26.5117,26.487,26.4994,112900.0
2006-03-21 13:05:00,42.93,42.97,42.92,42.95,17100.0,26.4994,26.524,26.4932,26.5117,17100.0
2006-03-21 13:10:00,42.94,42.97,42.93,42.96,29500.0,26.5055,26.524,26.4994,26.5179,29500.0
2006-03-21 13:15:00,42.97,42.99,42.95,42.99,18400.0,26.524,26.5364,26.5117,26.5364,18400.0
2006-03-21 13:20:00,42.97,42.99,42.95,42.97,29400.0,26.524,26.5364,26.5117,26.524,29400.0
2006-03-21 13:25:00,42.97,42.98,42.94,42.95,175700.0,26.524,26.5302,26.5055,26.5117,175700.0
2006-03-21 13:30:00,42.95,42.96,42.93,42.94,40500.0,26.5117,26.5179,26.4994,26.5055,40500.0
2006-03-21 13:35:00,42.94,42.96,42.9,42.92,56000.0,26.5055,26.5179,26.4808,26.4932,56000.0
2006-03-21 13:40:00,42.92,42.93,42.91,42.92,30800.0,26.4932,26.4994,26.487,26.4932,30800.0
2006-03-21 13:45:00,42.91,42.91,42.84,42.9,143400.0,26.487,26.487,26.4438,26.4808,143400.0
2006-03-21 13:50:00,42.9,42.91,42.83,42.87,144300.0,26.4808,26.487,26.4376,26.4623,144300.0
2006-03-21 13:55:00,42.87,42.92,42.82,42.91,89400.0,26.4623,26.4932,26.4315,26.487,89400.0
2006-03-21 14:00:00,42.9,42.93,42.89,42.92,77600.0,26.4808,26.4994,26.4747,26.4932,77600.0
2006-03-21 14:05:00,42.91,42.96,42.9,42.92,132300.0,26.487,26.5179,26.4808,26.4932,132300.0
2006-03-21 14:10:00,42.91,42.93,42.87,42.92,103100.0,26.487,26.4994,26.4623,26.4932,103100.0
2006-03-21 14:15:00,42.92,42.95,42.86,42.91,67200.0,26.4932,26.5117,26.4561,26.487,67200.0
2006-03-21 14:20:00,42.9,42.91,42.87,42.89,35800.0,26.4808,26.487,26.4623,26.4747,35800.0
2006-03-21 14:25:00,42.89,42.89,42.77,42.8,113000.0,26.4747,26.4747,26.4006,26.4191,113000.0
2006-03-21 14:30:00,42.8,42.82,42.76,42.79,73700.0,26.4191,26.4315,26.3944,26.4129,73700.0
2006-03-21 14:35:00,42.79,42.82,42.76,42.81,80900.0,26.4129,26.4315,26.3944,26.4253,80900.0
2006-03-21 14:40:00,42.81,42.84,42.8,42.82,122600.0,26.4253,26.4438,26.4191,26.4315,122600.0
2006-03-21 14:45:00,42.83,42.97,42.8,42.81,77900.0,26.4376,26.524,26.4191,26.4253,77900.0
2006-03-21 14:50:00,42.82,42.84,42.79,42.8,155600.0,26.4315,26.4438,26.4129,26.4191,155600.0
2006-03-21 14:55:00,42.8,42.8,42.71,42.76,126200.0,26.4191,26.4191,26.3636,26.3944,126200.0
2006-03-21 15:00:00,42.76,42.8,42.75,42.8,107800.0,26.3944,26.4191,26.3882,26.4191,107800.0
2006-03-21 15:05:00,42.8,42.8,42.73,42.75,126800.0,26.4191,26.4191,26.3759,26.3882,126800.0
2006-03-21 15:10:00,42.76,42.81,42.73,42.79,92500.0,26.3944,26.4253,26.3759,26.4129,92500.0
2006-03-21 15:15:00,42.79,42.83,42.76,42.81,115200.0,26.4129,26.4376,26.3944,26.4253,115200.0
2006-03-21 15:20:00,42.82,42.84,42.78,42.83,76400.0,26.4315,26.4438,26.4068,26.4376,76400.0
2006-03-21 15:25:00,42.82,42.87,42.81,42.86,102500.0,26.4315,26.4623,26.4253,26.4561,102500.0
2006-03-21 15:30:00,42.86,42.95,42.86,42.89,232700.0,26.4561,26.5117,26.4561,26.4747,232700.0
2006-03-21 15:35:00,42.89,42.96,42.89,42.94,138200.0,26.4747,26.5179,26.4747,26.5055,138200.0
2006-03-21 15:40:00,42.95,43.0,42.93,43.0,267400.0,26.5117,26.5426,26.4994,26.5426,267400.0
2006-03-21 15:45:00,43.0,43.17,42.99,43.16,607800.0,26.5426,26.6475,26.5364,26.6413,607800.0
2006-03-21 15:50:00,43.15,43.16,43.05,43.11,354700.0,26.6351,26.6413,26.5734,26.6105,354700.0
2006-03-21 15:55:00,43.11,43.14,42.99,42.99,384400.0,26.6105,26.629,26.5364,26.5364,384400.0
2006-03-22 09:30:00,42.77,42.94,42.77,42.94,253700.0,26.4006,26.5055,26.4006,26.5055,253700.0
2006-03-22 09:35:00,42.95,42.98,42.89,42.94,108900.0,26.5117,26.5302,26.4747,26.5055,108900.0
2006-03-22 09:40:00,42.94,42.97,42.9,42.91,98300.0,26.5055,26.524,26.4808,26.487,98300.0
2006-03-22 09:45:00,42.9,42.94,42.82,42.83,87600.0,26.4808,26.5055,26.4315,26.4376,87600.0
2006-03-22 09:50:00,42.83,42.88,42.79,42.82,132000.0,26.4376,26.4685,26.4129,26.4315,132000.0
2006-03-22 09:55:00,42.82,42.84,42.77,42.8,111500.0,26.4315,26.4438,26.4006,26.4191,111500.0
2006-03-22 10:00:00,42.8,42.84,42.78,42.84,86000.0,26.4191,26.4438,26.4068,26.4438,86000.0
2006-03-22 10:05:00,42.83,42.92,42.83,42.91,110300.0,26.4376,26.4932,26.4376,26.487,110300.0
2006-03-22 10:10:00,42.89,42.89,42.84,42.87,67000.0,26.4747,26.4747,26.4438,26.4623,67000.0
2006-03-22 10:15:00,42.88,42.92,42.83,42.9,67500.0,26.4685,26.4932,26.4376,26.4808,67500.0
2006-03-22 10:20:00,42.89,42.9,42.87,42.87,77600.0,26.4747,26.4808,26.4623,26.4623,77600.0
2006-03-22 10:25:00,42.88,42.91,42.87,42.88,76600.0,26.4685,26.487,26.4623,26.4685,76600.0
2006-03-22 10:30:00,42.89,42.93,42.83,42.84,120400.0,26.4747,26.4994,26.4376,26.4438,120400.0
2006-03-22 10:35:00,42.84,42.89,42.82,42.89,62900.0,26.4438,26.4747,26.4315,26.4747,62900.0
2006-03-22 10:40:00,42.89,42.92,42.87,42.91,56800.0,26.4747,26.4932,26.4623,26.487,56800.0
2006-03-22 10:45:00,42.91,43.0,42.91,42.99,297600.0,26.487,26.5426,26.487,26.5364,297600.0
2006-03-22 10:50:00,42.99,42.99,42.92,42.95,71400.0,26.5364,26.5364,26.4932,26.5117,71400.0
2006-03-22 10:55:00,42.94,42.94,42.86,42.87,71600.0,26.5055,26.5055,26.4561,26.4623,71600.0
2006-03-22 11:00:00,42.88,42.92,42.86,42.92,95300.0,26.4685,26.4932,26.4561,26.4932,95300.0
2006-03-22 11:05:00,42.92,42.96,42.89,42.96,84000.0,26.4932,26.5179,26.4747,26.5179,84000.0
2006-03-22 11:10:00,42.96,42.97,42.9,42.9,91100.0,26.5179,26.524,26.4808,26.4808,91100.0
2006-03-22 11:15:00,42.89,42.96,42.89,42.96,42600.0,26.4747,26.5179,26.4747,26.5179,42600.0
2006-03-22 11:20:00,42.95,42.97,42.93,42.95,42600.0,26.5117,26.524,26.4994,26.5117,42600.0
2006-03-22 11:25:00,42.96,42.97,42.9,42.93,64300.0,26.5179,26.524,26.4808,26.4994,64300.0
2006-03-22 11:30:00,42.93,42.96,42.89,42.92,41400.0,26.4994,26.5179,26.4747,26.4932,41400.0
2006-03-22 11:35:00,42.91,42.99,42.91,42.95,65200.0,26.487,26.5364,26.487,26.5117,65200.0
2006-03-22 11:40:00,42.95,43.0,42.95,42.98,111800.0,26.5117,26.5426,26.5117,26.5302,111800.0
2006-03-22 11:45:00,42.97,43.15,42.95,43.15,319500.0,26.524,26.6351,26.5117,26.6351,319500.0
2006-03-22 11:50:00,43.15,43.18,42.98,43.17,233200.0,26.6351,26.6537,26.5302,26.6475,233200.0
2006-03-22 11:55:00,43.17,43.18,43.08,43.16,56500.0,26.6475,26.6537,26.5919,26.6413,56500.0
2006-03-22 12:00:00,43.16,43.18,43.06,43.06,204300.0,26.6413,26.6537,26.5796,26.5796,204300.0
2006-03-22 12:05:00,43.06,43.1,43.03,43.1,80900.0,26.5796,26.6043,26.5611,26.6043,80900.0
2006-03-22 12:10:00,43.1,43.11,43.09,43.11,379700.0,26.6043,26.6105,26.5981,26.6105,379700.0
2006-03-22 12:15:00,43.12,43.13,43.09,43.11,400200.0,26.6166,26.6228,26.5981,26.6105,400200.0
2006-03-22 12:20:00,43.1,43.12,43.09,43.11,49600.0,26.6043,26.6166,26.5981,26.6105,49600.0
2006-03-22 12:25:00,43.12,43.14,43.1,43.13,41100.0,26.6166,26.629,26.6043,26.6228,41100.0
2006-03-22 12:30:00,43.13,43.18,43.13,43.16,147000.0,26.6228,26.6537,26.6228,26.6413,147000.0
2006-03-22 12:35:00,43.16,43.16,43.11,43.12,47100.0,26.6413,26.6413,26.6105,26.6166,47100.0
2006-03-22 12:40:00,43.12,43.17,43.12,43.12,101500.0,26.6166,26.6475,26.6166,26.6166,101500.0
2006-03-22 12:45:00,43.12,43.13,43.1,43.13,93200.0,26.6166,26.6228,26.6043,26.6228,93200.0
2006-03-22 12:50:00,43.12,43.12,42.99,43.11,123200.0,26.6166,26.6166,26.5364,26.6105,123200.0
2006-03-22 12:55:00,43.11,43.16,43.1,43.15,73900.0,26.6105,26.6413,26.6043,26.6351,73900.0
2006-03-22 13:00:00,43.15,43.2,43.15,43.16,76500.0,26.6351,26.666,26.6351,26.6413,76500.0
2006-03-22 13:05:00,43.16,43.23,43.15,43.21,82100.0,26.6413,26.6845,26.6351,26.6722,82100.0
2006-03-22 13:10:00,43.22,43.23,43.18,43.18,106300.0,26.6784,26.6845,26.6537,26.6537,106300.0
2006-03-22 13:15:00,43.19,43.28,43.19,43.27,99800.0,26.6598,26.7154,26.6598,26.7092,99800.0
2006-03-22 13:20:00,43.27,43.28,43.22,43.23,47300.0,26.7092,26.7154,26.6784,26.6845,47300.0
2006-03-22 13:25:00,43.24,43.27,43.23,43.26,54200.0,26.6907,26.7092,26.6845,26.703,54200.0
2006-03-22 13:30:00,43.25,43.33,43.22,43.28,115200.0,26.6969,26.7463,26.6784,26.7154,115200.0
2006-03-22 13:35:00,43.29,43.33,43.22,43.23,95400.0,26.7216,26.7463,26.6784,26.6845,95400.0
2006-03-22 13:40:00,43.23,43.28,43.22,43.27,67500.0,26.6845,26.7154,26.6784,26.7092,67500.0
2006-03-22 13:45:00,43.28,43.31,43.25,43.31,118500.0,26.7154,26.7339,26.6969,26.7339,118500.0
2006-03-22 13:50:00,43.31,43.33,43.28,43.28,98200.0,26.7339,26.7463,26.7154,26.7154,98200.0
2006-03-22 13:55:00,43.25,43.28,43.23,43.24,58400.0,26.6969,26.7154,26.6845,26.6907,58400.0
2006-03-22 14:00:00,43.25,43.33,43.24,43.31,54900.0,26.6969,26.7463,26.6907,26.7339,54900.0
2006-03-22 14:05:00,43.3,43.3,43.22,43.22,72900.0,26.7277,26.7277,26.6784,26.6784,72900.0
2006-03-22 14:10:00,43.23,43.24,43.1,43.17,122800.0,26.6845,26.6907,26.6043,26.6475,122800.0
2006-03-22 14:15:00,43.17,43.22,43.15,43.2,75100.0,26.6475,26.6784,26.6351,26.666,75100.0
2006-03-22 14:20:00,43.2,43.25,43.2,43.25,40100.0,26.666,26.6969,26.666,26.6969,40100.0
2006-03-22 14:25:00,43.24,43.25,43.19,43.2,79200.0,26.6907,26.6969,26.6598,26.666,79200.0
2006-03-22 14:30:00,43.19,43.21,43.17,43.19,84200.0,26.6598,26.6722,26.6475,26.6598,84200.0
2006-03-22 14:35:00,43.2,43.23,43.18,43.19,61100.0,26.666,26.6845,26.6537,26.6598,61100.0
2006-03-22 14:40:00,43.19,43.21,43.18,43.19,39800.0,26.6598,26.6722,26.6537,26.6598,39800.0
2006-03-22 14:45:00,43.2,43.23,43.2,43.21,55400.0,26.666,26.6845,26.666,26.6722,55400.0
2006-03-22 14:50:00,43.22,43.27,43.21,43.27,67900.0,26.6784,26.7092,26.6722,26.7092,67900.0
2006-03-22 14:55:00,43.27,43.29,43.25,43.27,67400.0,26.7092,26.7216,26.6969,26.7092,67400.0
2006-03-22 15:00:00,43.26,43.26,43.22,43.26,54400.0,26.703,26.703,26.6784,26.703,54400.0
2006-03-22 15:05:00,43.25,43.27,43.21,43.23,51700.0,26.6969,26.7092,26.6722,26.6845,51700.0
2006-03-22 15:10:00,43.23,43.24,43.18,43.18,87700.0,26.6845,26.6907,26.6537,26.6537,87700.0
2006-03-22 15:15:00,43.18,43.2,43.17,43.17,52200.0,26.6537,26.666,26.6475,26.6475,52200.0
2006-03-22 15:20:00,43.18,43.21,43.17,43.19,82000.0,26.6537,26.6722,26.6475,26.6598,82000.0
2006-03-22 15:25:00,43.19,43.24,43.19,43.21,181000.0,26.6598,26.6907,26.6598,26.6722,181000.0
2006-03-22 15:30:00,43.21,43.27,43.2,43.24,122000.0,26.6722,26.7092,26.666,26.6907,122000.0
2006-03-22 15:35:00,43.24,43.29,43.24,43.28,135600.0,26.6907,26.7216,26.6907,26.7154,135600.0
2006-03-22 15:40:00,43.28,43.35,43.28,43.34,181500.0,26.7154,26.7586,26.7154,26.7524,181500.0
2006-03-22 15:45:00,43.35,43.42,43.33,43.4,237100.0,26.7586,26.8018,26.7463,26.7895,237100.0
2006-03-22 15:50:00,43.41,43.45,43.4,43.4,393800.0,26.7956,26.8203,26.7895,26.7895,393800.0
2006-03-22 15:55:00,43.4,43.4,43.32,43.32,224400.0,26.7895,26.7895,26.7401,26.7401,224400.0
2006-03-23 09:30:00,43.25,43.45,43.24,43.41,487800.0,26.6969,26.8203,26.6907,26.7956,487800.0
2006-03-23 09:35:00,43.43,43.48,43.4,43.46,164800.0,26.808,26.8388,26.7895,26.8265,164800.0
2006-03-23 09:40:00,43.47,43.6,43.46,43.55,224400.0,26.8327,26.9129,26.8265,26.8821,224400.0
2006-03-23 09:45:00,43.6,43.9,43.55,43.88,324300.0,26.9129,27.0981,26.8821,27.0858,324300.0
2006-03-23 09:50:00,43.88,43.9,43.64,43.69,350400.0,27.0858,27.0981,26.9376,26.9685,350400.0
2006-03-23 09:55:00,43.69,43.73,43.56,43.64,96800.0,26.9685,26.9932,26.8882,26.9376,96800.0
2006-03-23 10:00:00,43.63,43.85,43.63,43.82,185700.0,26.9314,27.0672,26.9314,27.0487,185700.0
2006-03-23 10:05:00,43.78,43.86,43.76,43.77,231000.0,27.024,27.0734,27.0117,27.0179,231000.0
2006-03-23 10:10:00,43.77,43.77,43.6,43.6,180400.0,27.0179,27.0179,26.9129,26.9129,180400.0
2006-03-23 10:15:00,43.6,43.66,43.5,43.66,153700.0,26.9129,26.95,26.8512,26.95,153700.0
2006-03-23 10:20:00,43.64,43.68,43.63,43.63,76000.0,26.9376,26.9623,26.9314,26.9314,76000.0
2006-03-23 10:25:00,43.64,43.75,43.62,43.72,133200.0,26.9376,27.0055,26.9253,26.987,133200.0
2006-03-23 10:30:00,43.73,43.8,43.57,43.61,245500.0,26.9932,27.0364,26.8944,26.9191,245500.0
2006-03-23 10:35:00,43.58,43.62,43.45,43.58,180400.0,26.9006,26.9253,26.8203,26.9006,180400.0
2006-03-23 10:40:00,43.59,43.65,43.56,43.58,135400.0,26.9067,26.9438,26.8882,26.9006,135400.0
2006-03-23 10:45:00,43.6,43.61,43.55,43.59,85100.0,26.9129,26.9191,26.8821,26.9067,85100.0
2006-03-23 10:50:00,43.58,43.69,43.57,43.65,160500.0,26.9006,26.9685,26.8944,26.9438,160500.0
2006-03-23 10:55:00,43.64,43.65,43.57,43.58,80100.0,26.9376,26.9438,26.8944,26.9006,80100.0
2006-03-23 11:00:00,43.55,43.61,43.48,43.5,142600.0,26.8821,26.9191,26.8388,26.8512,142600.0
2006-03-23 11:05:00,43.51,43.6,43.5,43.58,94200.0,26.8574,26.9129,26.8512,26.9006,94200.0
2006-03-23 11:10:00,43.58,43.66,43.58,43.62,72600.0,26.9006,26.95,26.9006,26.9253,72600.0
2006-03-23 11:15:00,43.63,43.64,43.58,43.59,49500.0,26.9314,26.9376,26.9006,26.9067,49500.0
2006-03-23 11:20:00,43.61,43.62,43.56,43.6,66300.0,26.9191,26.9253,26.8882,26.9129,66300.0
2006-03-23 11:25:00,43.6,43.63,43.59,43.63,37100.0,26.9129,26.9314,26.9067,26.9314,37100.0
2006-03-23 11:30:00,43.62,43.64,43.57,43.61,91200.0,26.9253,26.9376,26.8944,26.9191,91200.0
2006-03-23 11:35:00,43.61,43.72,43.6,43.71,81100.0,26.9191,26.987,26.9129,26.9808,81100.0
2006-03-23 11:40:00,43.7,43.72,43.66,43.67,98400.0,26.9746,26.987,26.95,26.9561,98400.0
2006-03-23 11:45:00,43.68,43.75,43.67,43.68,114100.0,26.9623,27.0055,26.9561,26.9623,114100.0
2006-03-23 11:50:00,43.69,43.85,43.68,43.83,155100.0,26.9685,27.0672,26.9623,27.0549,155100.0
2006-03-23 11:55:00,43.83,43.84,43.76,43.79,90500.0,27.0549,27.0611,27.0117,27.0302,90500.0
2006-03-23 12:00:00,43.8,43.85,43.78,43.8,146500.0,27.0364,27.0672,27.024,27.0364,146500.0
2006-03-23 12:05:00,43.8,43.81,43.67,43.71,212400.0,27.0364,27.0425,26.9561,26.9808,212400.0
2006-03-23 12:10:00,43.7,43.7,43.68,43.69,128400.0,26.9746,26.9746,26.9623,26.9685,128400.0
2006-03-23 12:15:00,43.7,43.72,43.68,43.71,66400.0,26.9746,26.987,26.9623,26.9808,66400.0
2006-03-23 12:20:00,43.71,43.76,43.7,43.74,83000.0,26.9808,27.0117,26.9746,26.9993,83000.0
2006-03-23 12:25:00,43.74,43.75,43.7,43.72,122900.0,26.9993,27.0055,26.9746,26.987,122900.0
2006-03-23 12:30:00,43.72,43.78,43.71,43.75,45600.0,26.987,27.024,26.9808,27.0055,45600.0
2006-03-23 12:35:00,43.76,43.81,43.75,43.79,383000.0,27.0117,27.0425,27.0055,27.0302,383000.0
2006-03-23 12:40:00,43.8,43.8,43.76,43.78,111200.0,27.0364,27.0364,27.0117,27.024,111200.0
2006-03-23 12:45:00,43.78,43.83,43.78,43.78,93000.0,27.024,27.0549,27.024,27.024,93000.0
2006-03-23 12:50:00,43.78,43.8,43.74,43.77,68900.0,27.024,27.0364,26.9993,27.0179,68900.0
2006-03-23 12:55:00,43.77,43.8,43.73,43.79,57900.0,27.0179,27.0364,26.9932,27.0302,57900.0
2006-03-23 13:00:00,43.79,43.84,43.78,43.84,72700.0,27.0302,27.0611,27.024,27.0611,72700.0
2006-03-23 13:05:00,43.85,43.88,43.84,43.86,124000.0,27.0672,27.0858,27.0611,27.0734,124000.0
2006-03-23 13:10:00,43.86,43.86,43.83,43.85,83000.0,27.0734,27.0734,27.0549,27.0672,83000.0
2006-03-23 13:15:00,43.86,43.86,43.8,43.83,73100.0,27.0734,27.0734,27.0364,27.0549,73100.0
2006-03-23 13:20:00,43.83,43.92,43.83,43.91,130100.0,27.0549,27.1104,27.0549,27.1043,130100.0
2006-03-23 13:25:00,43.91,43.95,43.87,43.9,121900.0,27.1043,27.129,27.0796,27.0981,121900.0
2006-03-23 13:30:00,43.89,43.95,43.87,43.92,87400.0,27.0919,27.129,27.0796,27.1104,87400.0
2006-03-23 13:35:00,43.93,43.94,43.85,43.87,124900.0,27.1166,27.1228,27.0672,27.0796,124900.0
2006-03-23 13:40:00,43.86,43.88,43.83,43.86,45600.0,27.0734,27.0858,27.0549,27.0734,45600.0
2006-03-23 13:45:00,43.85,43.89,43.83,43.88,57000.0,27.0672,27.0919,27.0549,27.0858,57000.0
2006-03-23 13:50:00,43.88,43.88,43.8,43.82,113900.0,27.0858,27.0858,27.0364,27.0487,113900.0
2006-03-23 13:55:00,43.8,43.9,43.77,43.89,98400.0,27.0364,27.0981,27.0179,27.0919,98400.0
2006-03-23 14:00:00,43.89,43.93,43.87,43.88,88200.0,27.0919,27.1166,27.0796,27.0858,88200.0
2006-03-23 14:05:00,43.88,43.89,43.79,43.8,98900.0,27.0858,27.0919,27.0302,27.0364,98900.0
2006-03-23 14:10:00,43.8,43.85,43.78,43.79,95000.0,27.0364,27.0672,27.024,27.0302,95000.0
2006-03-23 14:15:00,43.79,43.83,43.74,43.81,90200.0,27.0302,27.0549,26.9993,27.0425,90200.0
2006-03-23 14:20:00,43.82,43.88,43.78,43.83,89600.0,27.0487,27.0858,27.024,27.0549,89600.0
2006-03-23 14:25:00,43.83,43.85,43.79,43.85,65300.0,27.0549,27.0672,27.0302,27.0672,65300.0
2006-03-23 14:30:00,43.85,43.85,43.77,43.77,52700.0,27.0672,27.0672,27.0179,27.0179,52700.0
2006-03-23 14:35:00,43.78,43.79,43.73,43.74,58500.0,27.024,27.0302,26.9932,26.9993,58500.0
2006-03-23 14:40:00,43.74,43.75,43.7,43.73,52700.0,26.9993,27.0055,26.9746,26.9932,52700.0
2006-03-23 14:45:00,43.73,43.8,43.73,43.78,86000.0,26.9932,27.0364,26.9932,27.024,86000.0
2006-03-23 14:50:00,43.79,43.81,43.76,43.77,93700.0,27.0302,27.0425,27.0117,27.0179,93700.0
2006-03-23 14:55:00,43.78,43.83,43.71,43.81,140000.0,27.024,27.0549,26.9808,27.0425,140000.0
2006-03-23 15:00:00,43.81,43.82,43.74,43.78,105000.0,27.0425,27.0487,26.9993,27.024,105000.0
2006-03-23 15:05:00,43.78,43.83,43.75,43.77,92200.0,27.024,27.0549,27.0055,27.0179,92200.0
2006-03-23 15:10:00,43.78,43.85,43.78,43.81,100500.0,27.024,27.0672,27.024,27.0425,100500.0
2006-03-23 15:15:00,43.81,43.82,43.8,43.81,90700.0,27.0425,27.0487,27.0364,27.0425,90700.0
2006-03-23 15:20:00,43.81,43.85,43.8,43.84,121400.0,27.0425,27.0672,27.0364,27.0611,121400.0
2006-03-23 15:25:00,43.84,43.88,43.84,43.88,176300.0,27.0611,27.0858,27.0611,27.0858,176300.0
2006-03-23 15:30:00,43.88,43.89,43.86,43.88,132400.0,27.0858,27.0919,27.0734,27.0858,132400.0
2006-03-23 15:35:00,43.88,43.9,43.86,43.88,129400.0,27.0858,27.0981,27.0734,27.0858,129400.0
2006-03-23 15:40:00,43.88,43.92,43.86,43.9,217200.0,27.0858,27.1104,27.0734,27.0981,217200.0
2006-03-23 15:45:00,43.9,43.91,43.81,43.84,213500.0,27.0981,27.1043,27.0425,27.0611,213500.0
2006-03-23 15:50:00,43.84,43.84,43.77,43.77,175100.0,27.0611,27.0611,27.0179,27.0179,175100.0
2006-03-23 15:55:00,43.77,43.85,43.75,43.85,252900.0,27.0179,27.0672,27.0055,27.0672,252900.0
2006-03-24 09:30:00,43.72,43.75,43.61,43.67,221800.0,26.987,27.0055,26.9191,26.9561,221800.0
2006-03-24 09:35:00,43.67,43.75,43.58,43.58,56200.0,26.9561,27.0055,26.9006,26.9006,56200.0
2006-03-24 09:40:00,43.58,43.65,43.56,43.56,57200.0,26.9006,26.9438,26.8882,26.8882,57200.0
2006-03-24 09:45:00,43.57,43.57,43.45,43.48,121800.0,26.8944,26.8944,26.8203,26.8388,121800.0
2006-03-24 09:50:00,43.47,43.58,43.46,43.54,111000.0,26.8327,26.9006,26.8265,26.8759,111000.0
2006-03-24 09:55:00,43.51,43.6,43.51,43.55,98600.0,26.8574,26.9129,26.8574,26.8821,98600.0
2006-03-24 10:00:00,43.54,43.67,43.54,43.61,183600.0,26.8759,26.9561,26.8759,26.9191,183600.0
2006-03-24 10:05:00,43.61,43.67,43.58,43.61,201800.0,26.9191,26.9561,26.9006,26.9191,201800.0
2006-03-24 10:10:00,43.62,43.72,43.61,43.69,115100.0,26.9253,26.987,26.9191,26.9685,115100.0
2006-03-24 10:15:00,43.69,43.72,43.64,43.65,51500.0,26.9685,26.987,26.9376,26.9438,51500.0
2006-03-24 10:20:00,43.65,43.69,43.64,43.66,34300.0,26.9438,26.9685,26.9376,26.95,34300.0
2006-03-24 10:25:00,43.66,43.8,43.65,43.8,103100.0,26.95,27.0364,26.9438,27.0364,103100.0
2006-03-24 10:30:00,43.79,43.85,43.78,43.83,90100.0,27.0302,27.0672,27.024,27.0549,90100.0
2006-03-24 10:35:00,43.83,43.85,43.8,43.82,45300.0,27.0549,27.0672,27.0364,27.0487,45300.0
2006-03-24 10:40:00,43.82,43.85,43.77,43.78,62900.0,27.0487,27.0672,27.0179,27.024,62900.0
2006-03-24 10:45:00,43.79,43.79,43.75,43.75,70400.0,27.0302,27.0302,27.0055,27.0055,70400.0
2006-03-24 10:50:00,43.75,43.77,43.72,43.74,33800.0,27.0055,27.0179,26.987,26.9993,33800.0
2006-03-24 10:55:00,43.74,43.8,43.71,43.77,34500.0,26.9993,27.0364,26.9808,27.0179,34500.0
2006-03-24 11:00:00,43.77,43.8,43.68,43.69,53200.0,27.0179,27.0364,26.9623,26.9685,53200.0
2006-03-24 11:05:00,43.69,43.74,43.59,43.62,114200.0,26.9685,26.9993,26.9067,26.9253,114200.0
2006-03-24 11:10:00,43.62,43.62,43.5,43.54,86900.0,26.9253,26.9253,26.8512,26.8759,86900.0
2006-03-24 11:15:00,43.54,43.55,43.4,43.43,172200.0,26.8759,26.8821,26.7895,26.808,172200.0
2006-03-24 11:20:00,43.42,43.44,43.41,43.43,90700.0,26.8018,26.8142,26.7956,26.808,90700.0
2006-03-24 11:25:00,43.42,43.52,43.42,43.49,98800.0,26.8018,26.8635,26.8018,26.845,98800.0
2006-03-24 11:30:00,43.51,43.52,43.46,43.46,119500.0,26.8574,26.8635,26.8265,26.8265,119500.0
2006-03-24 11:35:00,43.46,43.47,43.43,43.44,57600.0,26.8265,26.8327,26.808,26.8142,57600.0
2006-03-24 11:40:00,43.44,43.5,43.43,43.48,125800.0,26.8142,26.8512,26.808,26.8388,125800.0
2006-03-24 11:45:00,43.48,43.53,43.47,43.49,57900.0,26.8388,26.8697,26.8327,26.845,57900.0
2006-03-24 11:50:00,43.51,43.53,43.49,43.5,21800.0,26.8574,26.8697,26.845,26.8512,21800.0
2006-03-24 11:55:00,43.51,43.55,43.48,43.49,47600.0,26.8574,26.8821,26.8388,26.845,47600.0
2006-03-24 12:00:00,43.48,43.51,43.45,43.48,63000.0,26.8388,26.8574,26.8203,26.8388,63000.0
2006-03-24 12:05:00,43.48,43.48,43.45,43.46,32100.0,26.8388,26.8388,26.8203,26.8265,32100.0
2006-03-24 12:10:00,43.46,43.47,43.4,43.43,124700.0,26.8265,26.8327,26.7895,26.808,124700.0
2006-03-24 12:15:00,43.42,43.43,43.35,43.35,34700.0,26.8018,26.808,26.7586,26.7586,34700.0
2006-03-24 12:20:00,43.35,43.38,43.31,43.36,50600.0,26.7586,26.7771,26.7339,26.7648,50600.0
2006-03-24 12:25:00,43.35,43.41,43.35,43.4,46800.0,26.7586,26.7956,26.7586,26.7895,46800.0
2006-03-24 12:30:00,43.41,43.41,43.36,43.36,81900.0,26.7956,26.7956,26.7648,26.7648,81900.0
2006-03-24 12:35:00,43.37,43.37,43.27,43.28,61400.0,26.7709,26.7709,26.7092,26.7154,61400.0
2006-03-24 12:40:00,43.27,43.28,43.2,43.2,54100.0,26.7092,26.7154,26.666,26.666,54100.0
2006-03-24 12:45:00,43.23,43.25,43.19,43.23,49500.0,26.6845,26.6969,26.6598,26.6845,49500.0
2006-03-24 12:50:00,43.22,43.29,43.19,43.2,81000.0,26.6784,26.7216,26.6598,26.666,81000.0
2006-03-24 12:55:00,43.2,43.21,43.15,43.17,102500.0,26.666,26.6722,26.6351,26.6475,102500.0
2006-03-24 13:00:00,43.18,43.19,43.03,43.06,150500.0,26.6537,26.6598,26.5611,26.5796,150500.0
2006-03-24 13:05:00,43.05,43.12,43.04,43.06,125200.0,26.5734,26.6166,26.5672,26.5796,125200.0
2006-03-24 13:10:00,43.06,43.06,43.01,43.04,142300.0,26.5796,26.5796,26.5487,26.5672,142300.0
2006-03-24 13:15:00,43.04,43.07,43.01,43.03,80000.0,26.5672,26.5858,26.5487,26.5611,80000.0
2006-03-24 13:20:00,43.02,43.02,42.93,42.97,215100.0,26.5549,26.5549,26.4994,26.524,215100.0
2006-03-24 13:25:00,42.96,43.04,42.95,43.01,73300.0,26.5179,26.5672,26.5117,26.5487,73300.0
2006-03-24 13:30:00,43.0,43.0,42.9,42.99,79400.0,26.5426,26.5426,26.4808,26.5364,79400.0
2006-03-24 13:35:00,42.99,43.0,42.92,42.94,62300.0,26.5364,26.5426,26.4932,26.5055,62300.0
2006-03-24 13:40:00,42.94,42.95,42.8,42.84,156000.0,26.5055,26.5117,26.4191,26.4438,156000.0
2006-03-24 13:45:00,42.84,42.88,42.83,42.87,90100.0,26.4438,26.4685,26.4376,26.4623,90100.0
2006-03-24 13:50:00,42.87,42.95,42.86,42.94,111600.0,26.4623,26.5117,26.4561,26.5055,111600.0
2006-03-24 13:55:00,42.94,42.94,42.84,42.89,112300.0,26.5055,26.5055,26.4438,26.4747,112300.0
2006-03-24 14:00:00,42.9,42.91,42.81,42.81,139700.0,26.4808,26.487,26.4253,26.4253,139700.0
2006-03-24 14:05:00,42.81,42.87,42.8,42.87,97700.0,26.4253,26.4623,26.4191,26.4623,97700.0
2006-03-24 14:10:00,42.87,42.9,42.82,42.9,105900.0,26.4623,26.4808,26.4315,26.4808,105900.0
2006-03-24 14:15:00,42.88,43.01,42.88,42.94,102500.0,26.4685,26.5487,26.4685,26.5055,102500.0
2006-03-24 14:20:00,42.92,42.93,42.89,42.91,51600.0,26.4932,26.4994,26.4747,26.487,51600.0
2006-03-24 14:25:00,42.9,42.91,42.86,42.87,89900.0,26.4808,26.487,26.4561,26.4623,89900.0
2006-03-24 14:30:00,42.88,42.88,42.84,42.85,109200.0,26.4685,26.4685,26.4438,26.45,109200.0
2006-03-24 14:35:00,42.85,42.91,42.82,42.89,98700.0,26.45,26.487,26.4315,26.4747,98700.0
2006-03-24 14:40:00,42.88,42.92,42.86,42.91,137800.0,26.4685,26.4932,26.4561,26.487,137800.0
2006-03-24 14:45:00,42.9,42.97,42.89,42.95,72800.0,26.4808,26.524,26.4747,26.5117,72800.0
2006-03-24 14:50:00,42.94,42.95,42.92,42.93,51500.0,26.5055,26.5117,26.4932,26.4994,51500.0
2006-03-24 14:55:00,42.94,42.96,42.9,42.93,62300.0,26.5055,26.5179,26.4808,26.4994,62300.0
2006-03-24 15:00:00,42.92,42.93,42.89,42.9,157100.0,26.4932,26.4994,26.4747,26.4808,157100.0
2006-03-24 15:05:00,42.9,42.99,42.9,42.99,75800.0,26.4808,26.5364,26.4808,26.5364,75800.0
2006-03-24 15:10:00,42.99,43.0,42.96,42.97,52600.0,26.5364,26.5426,26.5179,26.524,52600.0
2006-03-24 15:15:00,42.98,42.98,42.92,42.92,70800.0,26.5302,26.5302,26.4932,26.4932,70800.0
2006-03-24 15:20:00,42.93,43.02,42.93,43.01,78500.0,26.4994,26.5549,26.4994,26.5487,78500.0
2006-03-24 15:25:00,43.02,43.12,43.02,43.11,250700.0,26.5549,26.6166,26.5549,26.6105,250700.0
2006-03-24 15:30:00,43.11,43.16,43.08,43.16,101000.0,26.6105,26.6413,26.5919,26.6413,101000.0
2006-03-24 15:35:00,43.16,43.18,43.14,43.17,113800.0,26.6413,26.6537,26.629,26.6475,113800.0
2006-03-24 15:40:00,43.18,43.24,43.17,43.2,115800.0,26.6537,26.6907,26.6475,26.666,115800.0
2006-03-24 15:45:00,43.2,43.2,43.16,43.19,148900.0,26.666,26.666,26.6413,26.6598,148900.0
2006-03-24 15:50:00,43.19,43.23,43.18,43.19,145100.0,26.6598,26.6845,26.6537,26.6598,145100.0
2006-03-24 15:55:00,43.2,43.2,43.1,43.11,207300.0,26.666,26.666,26.6043,26.6105,207300.0
2006-03-27 09:30:00,42.95,42.99,42.9,42.95,338700.0,26.5117,26.5364,26.4808,26.5117,338700.0
2006-03-27 09:35:00,42.95,42.97,42.86,42.92,141900.0,26.5117,26.524,26.4561,26.4932,141900.0
2006-03-27 09:40:00,42.92,43.12,42.91,43.07,113700.0,26.4932,26.6166,26.487,26.5858,113700.0
2006-03-27 09:45:00,43.06,43.14,43.0,43.04,97700.0,26.5796,26.629,26.5426,26.5672,97700.0
2006-03-27 09:50:00,43.03,43.09,43.01,43.08,68700.0,26.5611,26.5981,26.5487,26.5919,68700.0
2006-03-27 09:55:00,43.07,43.08,43.01,43.07,81000.0,26.5858,26.5919,26.5487,26.5858,81000.0
2006-03-27 10:00:00,43.08,43.11,43.03,43.09,118700.0,26.5919,26.6105,26.5611,26.5981,118700.0
2006-03-27 10:05:00,43.11,43.12,42.98,42.98,76900.0,26.6105,26.6166,26.5302,26.5302,76900.0
2006-03-27 10:10:00,42.99,43.02,42.93,42.93,129800.0,26.5364,26.5549,26.4994,26.4994,129800.0
2006-03-27 10:15:00,42.91,43.0,42.86,42.93,116700.0,26.487,26.5426,26.4561,26.4994,116700.0
2006-03-27 10:20:00,42.94,42.94,42.86,42.89,108400.0,26.5055,26.5055,26.4561,26.4747,108400.0
2006-03-27 10:25:00,42.87,42.99,42.86,42.97,43400.0,26.4623,26.5364,26.4561,26.524,43400.0
2006-03-27 10:30:00,42.97,43.0,42.93,42.99,50100.0,26.524,26.5426,26.4994,26.5364,50100.0
2006-03-27 10:35:00,42.99,43.0,42.97,43.0,73000.0,26.5364,26.5426,26.524,26.5426,73000.0
2006-03-27 10:40:00,42.99,43.01,42.94,42.94,68000.0,26.5364,26.5487,26.5055,26.5055,68000.0
2006-03-27 10:45:00,42.94,42.95,42.87,42.89,46000.0,26.5055,26.5117,26.4623,26.4747,46000.0
2006-03-27 10:50:00,42.88,42.89,42.76,42.86,86200.0,26.4685,26.4747,26.3944,26.4561,86200.0
2006-03-27 10:55:00,42.85,42.88,42.81,42.82,68500.0,26.45,26.4685,26.4253,26.4315,68500.0
2006-03-27 11:00:00,42.81,42.84,42.77,42.79,71400.0,26.4253,26.4438,26.4006,26.4129,71400.0
2006-03-27 11:05:00,42.79,42.97,42.76,42.81,70600.0,26.4129,26.524,26.3944,26.4253,70600.0
2006-03-27 11:10:00,42.8,42.82,42.76,42.78,66000.0,26.4191,26.4315,26.3944,26.4068,66000.0
2006-03-27 11:15:00,42.78,42.82,42.76,42.8,58100.0,26.4068,26.4315,26.3944,26.4191,58100.0
2006-03-27 11:20:00,42.8,42.85,42.75,42.85,169700.0,26.4191,26.45,26.3882,26.45,169700.0
2006-03-27 11:25:00,42.85,42.88,42.79,42.81,81000.0,26.45,26.4685,26.4129,26.4253,81000.0
2006-03-27 11:30:00,42.8,42.86,42.79,42.8,93900.0,26.4191,26.4561,26.4129,26.4191,93900.0
2006-03-27 11:35:00,42.81,42.88,42.81,42.87,25200.0,26.4253,26.4685,26.4253,26.4623,25200.0
2006-03-27 11:40:00,42.86,42.92,42.85,42.88,53200.0,26.4561,26.4932,26.45,26.4685,53200.0
2006-03-27 11:45:00,42.88,42.88,42.82,42.83,30200.0,26.4685,26.4685,26.4315,26.4376,30200.0
2006-03-27 11:50:00,42.84,42.84,42.76,42.78,60500.0,26.4438,26.4438,26.3944,26.4068,60500.0
2006-03-27 11:55:00,42.78,42.81,42.77,42.78,66900.0,26.4068,26.4253,26.4006,26.4068,66900.0
2006-03-27 12:00:00,42.78,42.83,42.77,42.82,50500.0,26.4068,26.4376,26.4006,26.4315,50500.0
2006-03-27 12:05:00,42.83,42.9,42.82,42.89,119000.0,26.4376,26.4808,26.4315,26.4747,119000.0
2006-03-27 12:10:00,42.88,42.91,42.87,42.88,50000.0,26.4685,26.487,26.4623,26.4685,50000.0
2006-03-27 12:15:00,42.88,42.89,42.8,42.83,64800.0,26.4685,26.4747,26.4191,26.4376,64800.0
2006-03-27 12:20:00,42.83,42.88,42.83,42.88,52400.0,26.4376,26.4685,26.4376,26.4685,52400.0
2006-03-27 12:25:00,42.88,42.91,42.87,42.9,76800.0,26.4685,26.487,26.4623,26.4808,76800.0
2006-03-27 12:30:00,42.9,42.92,42.88,42.88,60600.0,26.4808,26.4932,26.4685,26.4685,60600.0
2006-03-27 12:35:00,42.87,42.89,42.87,42.87,16000.0,26.4623,26.4747,26.4623,26.4623,16000.0
2006-03-27 12:40:00,42.86,42.9,42.86,42.88,129500.0,26.4561,26.4808,26.4561,26.4685,129500.0
2006-03-27 12:45:00,42.89,42.94,42.86,42.94,42200.0,26.4747,26.5055,26.4561,26.5055,42200.0
2006-03-27 12:50:00,42.93,42.93,42.89,42.91,33300.0,26.4994,26.4994,26.4747,26.487,33300.0
2006-03-27 12:55:00,42.9,42.92,42.9,42.92,50300.0,26.4808,26.4932,26.4808,26.4932,50300.0
2006-03-27 13:00:00,42.92,42.95,42.9,42.91,78800.0,26.4932,26.5117,26.4808,26.487,78800.0
2006-03-27 13:05:00,42.91,42.93,42.9,42.93,16700.0,26.487,26.4994,26.4808,26.4994,16700.0
2006-03-27 13:10:00,42.93,42.93,42.9,42.91,34800.0,26.4994,26.4994,26.4808,26.487,34800.0
2006-03-27 13:15:00,42.9,42.94,42.9,42.94,46200.0,26.4808,26.5055,26.4808,26.5055,46200.0
2006-03-27 13:20:00,42.93,42.95,42.9,42.95,46700.0,26.4994,26.5117,26.4808,26.5117,46700.0
2006-03-27 13:25:00,42.94,42.95,42.92,42.94,55300.0,26.5055,26.5117,26.4932,26.5055,55300.0
2006-03-27 13:30:00,42.95,42.95,42.9,42.93,52400.0,26.5117,26.5117,26.4808,26.4994,52400.0
2006-03-27 13:35:00,42.93,42.94,42.88,42.9,52600.0,26.4994,26.5055,26.4685,26.4808,52600.0
2006-03-27 13:40:00,42.9,42.94,42.9,42.93,51000.0,26.4808,26.5055,26.4808,26.4994,51000.0
2006-03-27 13:45:00,42.94,42.97,42.93,42.93,41700.0,26.5055,26.524,26.4994,26.4994,41700.0
2006-03-27 13:50:00,42.92,42.92,42.86,42.86,72300.0,26.4932,26.4932,26.4561,26.4561,72300.0
2006-03-27 13:55:00,42.86,42.9,42.86,42.88,27700.0,26.4561,26.4808,26.4561,26.4685,27700.0
2006-03-27 14:00:00,42.88,42.91,42.87,42.9,27700.0,26.4685,26.487,26.4623,26.4808,27700.0
2006-03-27 14:05:00,42.88,42.91,42.87,42.9,28100.0,26.4685,26.487,26.4623,26.4808,28100.0
2006-03-27 14:10:00,42.89,42.91,42.87,42.9,104100.0,26.4747,26.487,26.4623,26.4808,104100.0
2006-03-27 14:15:00,42.9,42.92,42.9,42.9,35600.0,26.4808,26.4932,26.4808,26.4808,35600.0
2006-03-27 14:20:00,42.91,42.97,42.91,42.95,33900.0,26.487,26.524,26.487,26.5117,33900.0
2006-03-27 14:25:00,42.95,42.99,42.94,42.97,41000.0,26.5117,26.5364,26.5055,26.524,41000.0
2006-03-27 14:30:00,42.98,43.0,42.95,42.98,60900.0,26.5302,26.5426,26.5117,26.5302,60900.0
2006-03-27 14:35:00,42.98,43.02,42.98,43.0,48700.0,26.5302,26.5549,26.5302,26.5426,48700.0
2006-03-27 14:40:00,43.01,43.05,43.0,43.02,66900.0,26.5487,26.5734,26.5426,26.5549,66900.0
2006-03-27 14:45:00,43.03,43.05,43.02,43.03,121900.0,26.5611,26.5734,26.5549,26.5611,121900.0
2006-03-27 14:50:00,43.04,43.06,43.01,43.06,57400.0,26.5672,26.5796,26.5487,26.5796,57400.0
2006-03-27 14:55:00,43.06,43.1,43.04,43.05,116700.0,26.5796,26.6043,26.5672,26.5734,116700.0
2006-03-27 15:00:00,43.06,43.08,43.05,43.05,78300.0,26.5796,26.5919,26.5734,26.5734,78300.0
2006-03-27 15:05:00,43.06,43.13,43.06,43.12,64600.0,26.5796,26.6228,26.5796,26.6166,64600.0
2006-03-27 15:10:00,43.12,43.12,43.07,43.08,87800.0,26.6166,26.6166,26.5858,26.5919,87800.0
2006-03-27 15:15:00,43.09,43.11,43.08,43.1,55600.0,26.5981,26.6105,26.5919,26.6043,55600.0
2006-03-27 15:20:00,43.11,43.13,43.09,43.11,83200.0,26.6105,26.6228,26.5981,26.6105,83200.0
2006-03-27 15:25:00,43.12,43.14,43.1,43.11,74500.0,26.6166,26.629,26.6043,26.6105,74500.0
2006-03-27 15:30:00,43.12,43.13,43.04,43.04,77100.0,26.6166,26.6228,26.5672,26.5672,77100.0
2006-03-27 15:35:00,43.06,43.06,42.97,42.98,92000.0,26.5796,26.5796,26.524,26.5302,92000.0
2006-03-27 15:40:00,42.98,43.0,42.95,42.95,107900.0,26.5302,26.5426,26.5117,26.5117,107900.0
2006-03-27 15:45:00,42.95,42.96,42.93,42.95,105600.0,26.5117,26.5179,26.4994,26.5117,105600.0
2006-03-27 15:50:00,42.95,42.95,42.91,42.95,152600.0,26.5117,26.5117,26.487,26.5117,152600.0
2006-03-27 15:55:00,42.94,42.99,42.92,42.99,181700.0,26.5055,26.5364,26.4932,26.5364,181700.0
2006-03-28 09:30:00,42.9,43.01,42.88,42.91,273600.0,26.4808,26.5487,26.4685,26.487,273600.0
2006-03-28 09:35:00,42.9,42.93,42.85,42.92,71800.0,26.4808,26.4994,26.45,26.4932,71800.0
2006-03-28 09:40:00,42.92,42.95,42.85,42.9,77600.0,26.4932,26.5117,26.45,26.4808,77600.0
2006-03-28 09:45:00,42.9,42.99,42.89,42.93,61300.0,26.4808,26.5364,26.4747,26.4994,61300.0
2006-03-28 09:50:00,42.93,42.96,42.9,42.9,47500.0,26.4994,26.5179,26.4808,26.4808,47500.0
2006-03-28 09:55:00,42.91,42.93,42.87,42.91,67900.0,26.487,26.4994,26.4623,26.487,67900.0
2006-03-28 10:00:00,42.9,42.93,42.85,42.93,105100.0,26.4808,26.4994,26.45,26.4994,105100.0
2006-03-28 10:05:00,42.92,42.94,42.9,42.9,61400.0,26.4932,26.5055,26.4808,26.4808,61400.0
2006-03-28 10:10:00,42.9,42.94,42.9,42.91,34500.0,26.4808,26.5055,26.4808,26.487,34500.0
2006-03-28 10:15:00,42.91,42.93,42.9,42.9,55600.0,26.487,26.4994,26.4808,26.4808,55600.0
2006-03-28 10:20:00,42.91,42.92,42.87,42.91,68800.0,26.487,26.4932,26.4623,26.487,68800.0
2006-03-28 10:25:00,42.9,42.91,42.89,42.89,19500.0,26.4808,26.487,26.4747,26.4747,19500.0
2006-03-28 10:30:00,42.89,42.91,42.86,42.9,38200.0,26.4747,26.487,26.4561,26.4808,38200.0
2006-03-28 10:35:00,42.9,42.9,42.85,42.86,40100.0,26.4808,26.4808,26.45,26.4561,40100.0
2006-03-28 10:40:00,42.85,42.88,42.84,42.87,34700.0,26.45,26.4685,26.4438,26.4623,34700.0
2006-03-28 10:45:00,42.86,42.88,42.85,42.85,52000.0,26.4561,26.4685,26.45,26.45,52000.0
2006-03-28 10:50:00,42.85,42.88,42.84,42.85,35000.0,26.45,26.4685,26.4438,26.45,35000.0
2006-03-28 10:55:00,42.86,42.88,42.85,42.85,45100.0,26.4561,26.4685,26.45,26.45,45100.0
2006-03-28 11:00:00,42.85,42.86,42.82,42.85,140100.0,26.45,26.4561,26.4315,26.45,140100.0
2006-03-28 11:05:00,42.86,42.87,42.82,42.85,63100.0,26.4561,26.4623,26.4315,26.45,63100.0
2006-03-28 11:10:00,42.85,42.86,42.85,42.86,55900.0,26.45,26.4561,26.45,26.4561,55900.0
2006-03-28 11:15:00,42.86,42.91,42.86,42.9,48800.0,26.4561,26.487,26.4561,26.4808,48800.0
2006-03-28 11:20:00,42.9,42.93,42.9,42.93,41400.0,26.4808,26.4994,26.4808,26.4994,41400.0
2006-03-28 11:25:00,42.94,42.96,42.91,42.95,51700.0,26.5055,26.5179,26.487,26.5117,51700.0
2006-03-28 11:30:00,42.96,42.99,42.95,42.98,27000.0,26.5179,26.5364,26.5117,26.5302,27000.0
2006-03-28 11:35:00,42.98,42.99,42.96,42.99,24100.0,26.5302,26.5364,26.5179,26.5364,24100.0
2006-03-28 11:40:00,42.98,42.99,42.95,42.95,29700.0,26.5302,26.5364,26.5117,26.5117,29700.0
2006-03-28 11:45:00,42.95,42.97,42.93,42.95,38400.0,26.5117,26.524,26.4994,26.5117,38400.0
2006-03-28 11:50:00,42.96,42.97,42.94,42.95,25600.0,26.5179,26.524,26.5055,26.5117,25600.0
2006-03-28 11:55:00,42.95,42.96,42.94,42.94,34700.0,26.5117,26.5179,26.5055,26.5055,34700.0
2006-03-28 12:00:00,42.94,42.95,42.92,42.94,56800.0,26.5055,26.5117,26.4932,26.5055,56800.0
2006-03-28 12:05:00,42.93,42.94,42.9,42.93,35600.0,26.4994,26.5055,26.4808,26.4994,35600.0
2006-03-28 12:10:00,42.93,42.97,42.92,42.97,28600.0,26.4994,26.524,26.4932,26.524,28600.0
2006-03-28 12:15:00,42.97,43.05,42.96,43.0,66200.0,26.524,26.5734,26.5179,26.5426,66200.0
2006-03-28 12:20:00,43.0,43.1,43.0,43.1,104700.0,26.5426,26.6043,26.5426,26.6043,104700.0
2006-03-28 12:25:00,43.1,43.13,43.06,43.12,48900.0,26.6043,26.6228,26.5796,26.6166,48900.0
2006-03-28 12:30:00,43.13,43.22,43.13,43.2,74400.0,26.6228,26.6784,26.6228,26.666,74400.0
2006-03-28 12:35:00,43.2,43.2,43.16,43.19,41200.0,26.666,26.666,26.6413,26.6598,41200.0
2006-03-28 12:40:00,43.19,43.24,43.18,43.22,87500.0,26.6598,26.6907,26.6537,26.6784,87500.0
2006-03-28 12:45:00,43.23,43.24,43.19,43.19,77600.0,26.6845,26.6907,26.6598,26.6598,77600.0
2006-03-28 12:50:00,43.2,43.23,43.19,43.21,123100.0,26.666,26.6845,26.6598,26.6722,123100.0
2006-03-28 12:55:00,43.2,43.29,43.19,43.27,61200.0,26.666,26.7216,26.6598,26.7092,61200.0
2006-03-28 13:00:00,43.27,43.29,43.22,43.22,37100.0,26.7092,26.7216,26.6784,26.6784,37100.0
2006-03-28 13:05:00,43.22,43.24,43.21,43.23,39200.0,26.6784,26.6907,26.6722,26.6845,39200.0
2006-03-28 13:10:00,43.23,43.29,43.23,43.29,53400.0,26.6845,26.7216,26.6845,26.7216,53400.0
2006-03-28 13:15:00,43.29,43.3,43.25,43.29,43100.0,26.7216,26.7277,26.6969,26.7216,43100.0
2006-03-28 13:20:00,43.3,43.31,43.28,43.3,58700.0,26.7277,26.7339,26.7154,26.7277,58700.0
2006-03-28 13:25:00,43.3,43.35,43.29,43.31,97500.0,26.7277,26.7586,26.7216,26.7339,97500.0
2006-03-28 13:30:00,43.32,43.38,43.31,43.38,73300.0,26.7401,26.7771,26.7339,26.7771,73300.0
2006-03-28 13:35:00,43.38,43.39,43.33,43.35,62900.0,26.7771,26.7833,26.7463,26.7586,62900.0
2006-03-28 13:40:00,43.35,43.36,43.25,43.29,60300.0,26.7586,26.7648,26.6969,26.7216,60300.0
2006-03-28 13:45:00,43.28,43.36,43.27,43.36,61100.0,26.7154,26.7648,26.7092,26.7648,61100.0
2006-03-28 13:50:00,43.35,43.35,43.28,43.29,53900.0,26.7586,26.7586,26.7154,26.7216,53900.0
2006-03-28 13:55:00,43.28,43.35,43.28,43.35,46700.0,26.7154,26.7586,26.7154,26.7586,46700.0
2006-03-28 14:00:00,43.35,43.43,43.35,43.4,73700.0,26.7586,26.808,26.7586,26.7895,73700.0
2006-03-28 14:05:00,43.41,43.44,43.37,43.43,128400.0,26.7956,26.8142,26.7709,26.808,128400.0
2006-03-28 14:10:00,43.43,43.55,43.41,43.49,161900.0,26.808,26.8821,26.7956,26.845,161900.0
2006-03-28 14:15:00,43.5,43.55,43.27,43.3,281700.0,26.8512,26.8821,26.7092,26.7277,281700.0
2006-03-28 14:20:00,43.3,43.4,43.06,43.08,261800.0,26.7277,26.7895,26.5796,26.5919,261800.0
2006-03-28 14:25:00,43.08,43.13,43.03,43.13,235900.0,26.5919,26.6228,26.5611,26.6228,235900.0
2006-03-28 14:30:00,43.1,43.11,42.93,43.07,228700.0,26.6043,26.6105,26.4994,26.5858,228700.0
2006-03-28 14:35:00,43.06,43.11,43.02,43.05,124000.0,26.5796,26.6105,26.5549,26.5734,124000.0
2006-03-28 14:40:00,43.1,43.16,43.05,43.09,150000.0,26.6043,26.6413,26.5734,26.5981,150000.0
2006-03-28 14:45:00,43.1,43.19,43.05,43.19,93900.0,26.6043,26.6598,26.5734,26.6598,93900.0
2006-03-28 14:50:00,43.18,43.23,43.13,43.22,103500.0,26.6537,26.6845,26.6228,26.6784,103500.0
2006-03-28 14:55:00,43.23,43.26,43.13,43.16,107000.0,26.6845,26.703,26.6228,26.6413,107000.0
2006-03-28 15:00:00,43.16,43.19,43.08,43.1,96300.0,26.6413,26.6598,26.5919,26.6043,96300.0
2006-03-28 15:05:00,43.11,43.12,43.04,43.08,148600.0,26.6105,26.6166,26.5672,26.5919,148600.0
2006-03-28 15:10:00,43.07,43.09,43.01,43.04,238600.0,26.5858,26.5981,26.5487,26.5672,238600.0
2006-03-28 15:15:00,43.02,43.03,42.95,42.96,186600.0,26.5549,26.5611,26.5117,26.5179,186600.0
2006-03-28 15:20:00,42.96,43.05,42.95,43.0,80300.0,26.5179,26.5734,26.5117,26.5426,80300.0
2006-03-28 15:25:00,43.0,43.01,42.95,42.96,128100.0,26.5426,26.5487,26.5117,26.5179,128100.0
2006-03-28 15:30:00,42.97,43.05,42.95,42.98,86600.0,26.524,26.5734,26.5117,26.5302,86600.0
2006-03-28 15:35:00,42.98,42.98,42.95,42.96,91400.0,26.5302,26.5302,26.5117,26.5179,91400.0
2006-03-28 15:40:00,42.96,42.97,42.91,42.94,151000.0,26.5179,26.524,26.487,26.5055,151000.0
2006-03-28 15:45:00,42.94,42.96,42.9,42.94,165000.0,26.5055,26.5179,26.4808,26.5055,165000.0
2006-03-28 15:50:00,42.95,42.98,42.94,42.97,152400.0,26.5117,26.5302,26.5055,26.524,152400.0
2006-03-28 15:55:00,42.98,43.0,42.96,42.98,183600.0,26.5302,26.5426,26.5179,26.5302,183600.0
2006-03-29 09:30:00,43.05,43.2,43.05,43.09,210000.0,26.5734,26.666,26.5734,26.5981,210000.0
2006-03-29 09:35:00,43.09,43.1,43.05,43.1,81300.0,26.5981,26.6043,26.5734,26.6043,81300.0
2006-03-29 09:40:00,43.1,43.18,43.04,43.04,144000.0,26.6043,26.6537,26.5672,26.5672,144000.0
2006-03-29 09:45:00,43.04,43.05,43.0,43.0,135500.0,26.5672,26.5734,26.5426,26.5426,135500.0
2006-03-29 09:50:00,43.01,43.02,42.93,42.93,91900.0,26.5487,26.5549,26.4994,26.4994,91900.0
2006-03-29 09:55:00,42.93,42.99,42.91,42.96,85300.0,26.4994,26.5364,26.487,26.5179,85300.0
2006-03-29 10:00:00,42.98,42.99,42.93,42.95,120800.0,26.5302,26.5364,26.4994,26.5117,120800.0
2006-03-29 10:05:00,42.95,42.98,42.92,42.93,76600.0,26.5117,26.5302,26.4932,26.4994,76600.0
2006-03-29 10:10:00,42.94,42.96,42.89,42.91,83700.0,26.5055,26.5179,26.4747,26.487,83700.0
2006-03-29 10:15:00,42.9,43.01,42.89,42.93,114300.0,26.4808,26.5487,26.4747,26.4994,114300.0
2006-03-29 10:20:00,42.94,42.99,42.91,42.92,221000.0,26.5055,26.5364,26.487,26.4932,221000.0
2006-03-29 10:25:00,42.93,42.97,42.89,42.92,148800.0,26.4994,26.524,26.4747,26.4932,148800.0
2006-03-29 10:30:00,42.92,42.95,42.9,42.9,86400.0,26.4932,26.5117,26.4808,26.4808,86400.0
2006-03-29 10:35:00,42.9,42.91,42.78,42.8,156400.0,26.4808,26.487,26.4068,26.4191,156400.0
2006-03-29 10:40:00,42.8,42.82,42.77,42.77,193500.0,26.4191,26.4315,26.4006,26.4006,193500.0
2006-03-29 10:45:00,42.76,42.79,42.73,42.79,170300.0,26.3944,26.4129,26.3759,26.4129,170300.0
2006-03-29 10:50:00,42.78,42.87,42.77,42.84,210900.0,26.4068,26.4623,26.4006,26.4438,210900.0
2006-03-29 10:55:00,42.84,42.89,42.78,42.81,71800.0,26.4438,26.4747,26.4068,26.4253,71800.0
2006-03-29 11:00:00,42.81,42.86,42.8,42.84,66800.0,26.4253,26.4561,26.4191,26.4438,66800.0
2006-03-29 11:05:00,42.84,42.94,42.84,42.93,57300.0,26.4438,26.5055,26.4438,26.4994,57300.0
2006-03-29 11:10:00,42.93,43.0,42.93,42.96,52500.0,26.4994,26.5426,26.4994,26.5179,52500.0
2006-03-29 11:15:00,42.97,43.0,42.95,42.96,67500.0,26.524,26.5426,26.5117,26.5179,67500.0
2006-03-29 11:20:00,42.97,43.09,42.96,43.07,127700.0,26.524,26.5981,26.5179,26.5858,127700.0
2006-03-29 11:25:00,43.07,43.13,43.07,43.13,110500.0,26.5858,26.6228,26.5858,26.6228,110500.0
2006-03-29 11:30:00,43.12,43.2,43.1,43.19,254300.0,26.6166,26.666,26.6043,26.6598,254300.0
2006-03-29 11:35:00,43.19,43.2,43.17,43.18,46200.0,26.6598,26.666,26.6475,26.6537,46200.0
2006-03-29 11:40:00,43.17,43.22,43.16,43.21,81500.0,26.6475,26.6784,26.6413,26.6722,81500.0
2006-03-29 11:45:00,43.2,43.24,43.18,43.23,47200.0,26.666,26.6907,26.6537,26.6845,47200.0
2006-03-29 11:50:00,43.23,43.24,43.17,43.19,40500.0,26.6845,26.6907,26.6475,26.6598,40500.0
2006-03-29 11:55:00,43.19,43.23,43.18,43.22,46400.0,26.6598,26.6845,26.6537,26.6784,46400.0
2006-03-29 12:00:00,43.21,43.35,43.2,43.3,123400.0,26.6722,26.7586,26.666,26.7277,123400.0
2006-03-29 12:05:00,43.31,43.31,43.23,43.24,56800.0,26.7339,26.7339,26.6845,26.6907,56800.0
2006-03-29 12:10:00,43.24,43.29,43.24,43.25,58000.0,26.6907,26.7216,26.6907,26.6969,58000.0
2006-03-29 12:15:00,43.26,43.28,43.21,43.22,52200.0,26.703,26.7154,26.6722,26.6784,52200.0
2006-03-29 12:20:00,43.21,43.23,43.18,43.2,29700.0,26.6722,26.6845,26.6537,26.666,29700.0
2006-03-29 12:25:00,43.18,43.23,43.17,43.17,28600.0,26.6537,26.6845,26.6475,26.6475,28600.0
2006-03-29 12:30:00,43.18,43.21,43.17,43.18,27400.0,26.6537,26.6722,26.6475,26.6537,27400.0
2006-03-29 12:35:00,43.2,43.21,43.16,43.18,22400.0,26.666,26.6722,26.6413,26.6537,22400.0
2006-03-29 12:40:00,43.17,43.18,43.14,43.14,22000.0,26.6475,26.6537,26.629,26.629,22000.0
2006-03-29 12:45:00,43.15,43.17,43.14,43.14,28200.0,26.6351,26.6475,26.629,26.629,28200.0
2006-03-29 12:50:00,43.14,43.15,43.1,43.11,84100.0,26.629,26.6351,26.6043,26.6105,84100.0
2006-03-29 12:55:00,43.11,43.12,43.07,43.07,22200.0,26.6105,26.6166,26.5858,26.5858,22200.0
2006-03-29 13:00:00,43.08,43.14,43.06,43.06,49400.0,26.5919,26.629,26.5796,26.5796,49400.0
2006-03-29 13:05:00,43.06,43.07,42.95,43.02,318900.0,26.5796,26.5858,26.5117,26.5549,318900.0
2006-03-29 13:10:00,43.0,43.08,42.99,43.08,100600.0,26.5426,26.5919,26.5364,26.5919,100600.0
2006-03-29 13:15:00,43.08,43.11,43.0,43.1,83700.0,26.5919,26.6105,26.5426,26.6043,83700.0
2006-03-29 13:20:00,43.1,43.14,43.06,43.08,156100.0,26.6043,26.629,26.5796,26.5919,156100.0
2006-03-29 13:25:00,43.08,43.08,43.02,43.02,49400.0,26.5919,26.5919,26.5549,26.5549,49400.0
2006-03-29 13:30:00,43.03,43.04,43.0,43.0,31600.0,26.5611,26.5672,26.5426,26.5426,31600.0
2006-03-29 13:35:00,42.99,43.01,42.96,42.97,45100.0,26.5364,26.5487,26.5179,26.524,45100.0
2006-03-29 13:40:00,42.97,43.01,42.97,43.01,31700.0,26.524,26.5487,26.524,26.5487,31700.0
2006-03-29 13:45:00,43.0,43.01,42.98,43.0,51300.0,26.5426,26.5487,26.5302,26.5426,51300.0
2006-03-29 13:50:00,43.0,43.0,42.97,43.0,50500.0,26.5426,26.5426,26.524,26.5426,50500.0
2006-03-29 13:55:00,42.99,43.02,42.97,42.97,33800.0,26.5364,26.5549,26.524,26.524,33800.0
2006-03-29 14:00:00,42.97,42.99,42.89,42.93,166600.0,26.524,26.5364,26.4747,26.4994,166600.0
2006-03-29 14:05:00,42.94,42.95,42.9,42.95,46300.0,26.5055,26.5117,26.4808,26.5117,46300.0
2006-03-29 14:10:00,42.95,42.99,42.93,42.98,72300.0,26.5117,26.5364,26.4994,26.5302,72300.0
2006-03-29 14:15:00,42.99,43.03,42.96,42.96,197000.0,26.5364,26.5611,26.5179,26.5179,197000.0
2006-03-29 14:20:00,42.97,42.98,42.91,42.94,86200.0,26.524,26.5302,26.487,26.5055,86200.0
2006-03-29 14:25:00,42.94,42.94,42.9,42.91,33200.0,26.5055,26.5055,26.4808,26.487,33200.0
2006-03-29 14:30:00,42.91,42.94,42.91,42.91,41600.0,26.487,26.5055,26.487,26.487,41600.0
2006-03-29 14:35:00,42.92,42.93,42.85,42.85,110500.0,26.4932,26.4994,26.45,26.45,110500.0
2006-03-29 14:40:00,42.86,42.9,42.84,42.9,24600.0,26.4561,26.4808,26.4438,26.4808,24600.0
2006-03-29 14:45:00,42.9,42.93,42.9,42.92,49200.0,26.4808,26.4994,26.4808,26.4932,49200.0
2006-03-29 14:50:00,42.92,42.93,42.89,42.91,53700.0,26.4932,26.4994,26.4747,26.487,53700.0
2006-03-29 14:55:00,42.92,42.96,42.9,42.93,52000.0,26.4932,26.5179,26.4808,26.4994,52000.0
2006-03-29 15:00:00,42.93,42.98,42.93,42.95,139400.0,26.4994,26.5302,26.4994,26.5117,139400.0
2006-03-29 15:05:00,42.96,42.98,42.95,42.96,97400.0,26.5179,26.5302,26.5117,26.5179,97400.0
2006-03-29 15:10:00,42.95,42.98,42.95,42.95,39600.0,26.5117,26.5302,26.5117,26.5117,39600.0
2006-03-29 15:15:00,42.95,42.98,42.94,42.97,57300.0,26.5117,26.5302,26.5055,26.524,57300.0
2006-03-29 15:20:00,42.97,43.02,42.95,43.0,108700.0,26.524,26.5549,26.5117,26.5426,108700.0
2006-03-29 15:25:00,42.99,43.01,42.96,43.0,51700.0,26.5364,26.5487,26.5179,26.5426,51700.0
2006-03-29 15:30:00,43.01,43.01,42.93,42.97,75200.0,26.5487,26.5487,26.4994,26.524,75200.0
2006-03-29 15:35:00,42.96,42.96,42.91,42.93,90400.0,26.5179,26.5179,26.487,26.4994,90400.0
2006-03-29 15:40:00,42.94,43.01,42.91,43.0,145400.0,26.5055,26.5487,26.487,26.5426,145400.0
2006-03-29 15:45:00,43.0,43.0,42.95,42.97,109500.0,26.5426,26.5426,26.5117,26.524,109500.0
2006-03-29 15:50:00,42.97,43.01,42.95,42.98,156900.0,26.524,26.5487,26.5117,26.5302,156900.0
2006-03-29 15:55:00,42.98,43.01,42.92,42.92,155100.0,26.5302,26.5487,26.4932,26.4932,155100.0
2006-03-30 09:30:00,42.81,42.88,42.76,42.81,161900.0,26.4253,26.4685,26.3944,26.4253,161900.0
2006-03-30 09:35:00,42.88,42.9,42.77,42.9,88800.0,26.4685,26.4808,26.4006,26.4808,88800.0
2006-03-30 09:40:00,42.9,42.92,42.86,42.86,66900.0,26.4808,26.4932,26.4561,26.4561,66900.0
2006-03-30 09:45:00,42.86,42.87,42.75,42.84,171300.0,26.4561,26.4623,26.3882,26.4438,171300.0
2006-03-30 09:50:00,42.84,42.95,42.81,42.92,105800.0,26.4438,26.5117,26.4253,26.4932,105800.0
2006-03-30 09:55:00,42.92,42.92,42.83,42.89,54800.0,26.4932,26.4932,26.4376,26.4747,54800.0
2006-03-30 10:00:00,42.89,42.97,42.89,42.91,53400.0,26.4747,26.524,26.4747,26.487,53400.0
2006-03-30 10:05:00,42.93,43.03,42.91,43.0,97000.0,26.4994,26.5611,26.487,26.5426,97000.0
2006-03-30 10:10:00,43.0,43.03,42.97,43.03,78900.0,26.5426,26.5611,26.524,26.5611,78900.0
2006-03-30 10:15:00,43.01,43.01,42.86,42.89,53300.0,26.5487,26.5487,26.4561,26.4747,53300.0
2006-03-30 10:20:00,42.89,42.9,42.85,42.87,48800.0,26.4747,26.4808,26.45,26.4623,48800.0
2006-03-30 10:25:00,42.87,42.88,42.82,42.86,38800.0,26.4623,26.4685,26.4315,26.4561,38800.0
2006-03-30 10:30:00,42.86,42.89,42.81,42.84,51800.0,26.4561,26.4747,26.4253,26.4438,51800.0
2006-03-30 10:35:00,42.84,42.86,42.81,42.84,70000.0,26.4438,26.4561,26.4253,26.4438,70000.0
2006-03-30 10:40:00,42.84,42.84,42.76,42.79,101700.0,26.4438,26.4438,26.3944,26.4129,101700.0
2006-03-30 10:45:00,42.8,42.82,42.76,42.81,62800.0,26.4191,26.4315,26.3944,26.4253,62800.0
2006-03-30 10:50:00,42.84,42.84,42.76,42.77,69700.0,26.4438,26.4438,26.3944,26.4006,69700.0
2006-03-30 10:55:00,42.77,42.79,42.67,42.68,170900.0,26.4006,26.4129,26.3389,26.345,170900.0
2006-03-30 11:00:00,42.68,42.69,42.62,42.65,116800.0,26.345,26.3512,26.308,26.3265,116800.0
2006-03-30 11:05:00,42.66,42.68,42.61,42.61,145300.0,26.3327,26.345,26.3018,26.3018,145300.0
2006-03-30 11:10:00,42.63,42.63,42.42,42.49,267500.0,26.3142,26.3142,26.1845,26.2278,267500.0
2006-03-30 11:15:00,42.46,42.53,42.42,42.51,132500.0,26.2092,26.2524,26.1845,26.2401,132500.0
2006-03-30 11:20:00,42.51,42.53,42.49,42.5,114900.0,26.2401,26.2524,26.2278,26.2339,114900.0
2006-03-30 11:25:00,42.51,42.52,42.47,42.5,117100.0,26.2401,26.2463,26.2154,26.2339,117100.0
2006-03-30 11:30:00,42.5,42.51,42.47,42.49,81300.0,26.2339,26.2401,26.2154,26.2278,81300.0
2006-03-30 11:35:00,42.5,42.72,42.44,42.47,99600.0,26.2339,26.3697,26.1969,26.2154,99600.0
2006-03-30 11:40:00,42.47,42.5,42.46,42.49,167000.0,26.2154,26.2339,26.2092,26.2278,167000.0
2006-03-30 11:45:00,42.49,42.55,42.48,42.52,54700.0,26.2278,26.2648,26.2216,26.2463,54700.0
2006-03-30 11:50:00,42.52,42.54,42.5,42.52,48000.0,26.2463,26.2586,26.2339,26.2463,48000.0
2006-03-30 11:55:00,42.51,42.55,42.5,42.54,50900.0,26.2401,26.2648,26.2339,26.2586,50900.0
2006-03-30 12:00:00,42.54,42.56,42.53,42.55,82000.0,26.2586,26.271,26.2524,26.2648,82000.0
2006-03-30 12:05:00,42.54,42.62,42.54,42.61,40600.0,26.2586,26.308,26.2586,26.3018,40600.0
2006-03-30 12:10:00,42.61,42.63,42.5,42.52,65500.0,26.3018,26.3142,26.2339,26.2463,65500.0
2006-03-30 12:15:00,42.52,42.55,42.49,42.54,66100.0,26.2463,26.2648,26.2278,26.2586,66100.0
2006-03-30 12:20:00,42.54,42.6,42.53,42.6,74600.0,26.2586,26.2957,26.2524,26.2957,74600.0
2006-03-30 12:25:00,42.6,42.63,42.59,42.6,78300.0,26.2957,26.3142,26.2895,26.2957,78300.0
2006-03-30 12:30:00,42.63,42.63,42.59,42.6,55100.0,26.3142,26.3142,26.2895,26.2957,55100.0
2006-03-30 12:35:00,42.61,42.63,42.56,42.56,80100.0,26.3018,26.3142,26.271,26.271,80100.0
2006-03-30 12:40:00,42.57,42.6,42.54,42.55,72200.0,26.2771,26.2957,26.2586,26.2648,72200.0
2006-03-30 12:45:00,42.55,42.57,42.5,42.51,111800.0,26.2648,26.2771,26.2339,26.2401,111800.0
2006-03-30 12:50:00,42.5,42.52,42.45,42.52,58600.0,26.2339,26.2463,26.2031,26.2463,58600.0
2006-03-30 12:55:00,42.51,42.55,42.5,42.52,21800.0,26.2401,26.2648,26.2339,26.2463,21800.0
2006-03-30 13:00:00,42.53,42.53,42.45,42.5,57500.0,26.2524,26.2524,26.2031,26.2339,57500.0
2006-03-30 13:05:00,42.5,42.5,42.47,42.48,25100.0,26.2339,26.2339,26.2154,26.2216,25100.0
2006-03-30 13:10:00,42.47,42.48,42.35,42.39,158000.0,26.2154,26.2216,26.1413,26.166,158000.0
2006-03-30 13:15:00,42.4,42.4,42.34,42.39,89500.0,26.1722,26.1722,26.1352,26.166,89500.0
2006-03-30 13:20:00,42.39,42.47,42.38,42.45,41200.0,26.166,26.2154,26.1599,26.2031,41200.0
2006-03-30 13:25:00,42.45,42.47,42.4,42.4,55700.0,26.2031,26.2154,26.1722,26.1722,55700.0
2006-03-30 13:30:00,42.41,42.41,42.29,42.32,150000.0,26.1784,26.1784,26.1043,26.1228,150000.0
2006-03-30 13:35:00,42.33,42.4,42.32,42.39,59000.0,26.129,26.1722,26.1228,26.166,59000.0
2006-03-30 13:40:00,42.39,42.43,42.35,42.37,50000.0,26.166,26.1907,26.1413,26.1537,50000.0
2006-03-30 13:45:00,42.37,42.42,42.37,42.38,103000.0,26.1537,26.1845,26.1537,26.1599,103000.0
2006-03-30 13:50:00,42.38,42.41,42.34,42.4,63500.0,26.1599,26.1784,26.1352,26.1722,63500.0
2006-03-30 13:55:00,42.4,42.4,42.33,42.35,58500.0,26.1722,26.1722,26.129,26.1413,58500.0
2006-03-30 14:00:00,42.35,42.47,42.34,42.43,82600.0,26.1413,26.2154,26.1352,26.1907,82600.0
2006-03-30 14:05:00,42.42,42.44,42.35,42.37,54900.0,26.1845,26.1969,26.1413,26.1537,54900.0
2006-03-30 14:10:00,42.38,42.38,42.32,42.35,57300.0,26.1599,26.1599,26.1228,26.1413,57300.0
2006-03-30 14:15:00,42.34,42.38,42.33,42.34,103300.0,26.1352,26.1599,26.129,26.1352,103300.0
2006-03-30 14:20:00,42.34,42.36,42.29,42.32,52900.0,26.1352,26.1475,26.1043,26.1228,52900.0
2006-03-30 14:25:00,42.32,42.39,42.32,42.35,45400.0,26.1228,26.166,26.1228,26.1413,45400.0
2006-03-30 14:30:00,42.35,42.36,42.3,42.33,46500.0,26.1413,26.1475,26.1105,26.129,46500.0
2006-03-30 14:35:00,42.32,42.32,42.27,42.31,81000.0,26.1228,26.1228,26.092,26.1166,81000.0
2006-03-30 14:40:00,42.3,42.33,42.26,42.32,109000.0,26.1105,26.129,26.0858,26.1228,109000.0
2006-03-30 14:45:00,42.32,42.33,42.28,42.32,38600.0,26.1228,26.129,26.0981,26.1228,38600.0
2006-03-30 14:50:00,42.32,42.32,42.25,42.27,68900.0,26.1228,26.1228,26.0796,26.092,68900.0
2006-03-30 14:55:00,42.27,42.3,42.26,42.29,61600.0,26.092,26.1105,26.0858,26.1043,61600.0
2006-03-30 15:00:00,42.29,42.31,42.28,42.3,56600.0,26.1043,26.1166,26.0981,26.1105,56600.0
2006-03-30 15:05:00,42.3,42.38,42.29,42.34,79200.0,26.1105,26.1599,26.1043,26.1352,79200.0
2006-03-30 15:10:00,42.33,42.38,42.3,42.37,58300.0,26.129,26.1599,26.1105,26.1537,58300.0
2006-03-30 15:15:00,42.36,42.39,42.34,42.38,51400.0,26.1475,26.166,26.1352,26.1599,51400.0
2006-03-30 15:20:00,42.39,42.47,42.39,42.45,122900.0,26.166,26.2154,26.166,26.2031,122900.0
2006-03-30 15:25:00,42.45,42.45,42.39,42.44,85000.0,26.2031,26.2031,26.166,26.1969,85000.0
2006-03-30 15:30:00,42.43,42.49,42.43,42.48,71400.0,26.1907,26.2278,26.1907,26.2216,71400.0
2006-03-30 15:35:00,42.48,42.53,42.48,42.51,80800.0,26.2216,26.2524,26.2216,26.2401,80800.0
2006-03-30 15:40:00,42.51,42.52,42.42,42.44,144500.0,26.2401,26.2463,26.1845,26.1969,144500.0
2006-03-30 15:45:00,42.43,42.45,42.35,42.42,140300.0,26.1907,26.2031,26.1413,26.1845,140300.0
2006-03-30 15:50:00,42.41,42.45,42.4,42.44,166100.0,26.1784,26.2031,26.1722,26.1969,166100.0
2006-03-30 15:55:00,42.43,42.45,42.38,42.39,180600.0,26.1907,26.2031,26.1599,26.166,180600.0
2006-03-31 09:30:00,42.6,42.8,42.54,42.73,484400.0,26.2957,26.4191,26.2586,26.3759,484400.0
2006-03-31 09:35:00,42.75,42.77,42.68,42.69,139000.0,26.3882,26.4006,26.345,26.3512,139000.0
2006-03-31 09:40:00,42.7,42.76,42.68,42.75,121000.0,26.3574,26.3944,26.345,26.3882,121000.0
2006-03-31 09:45:00,42.74,42.8,42.73,42.76,180700.0,26.3821,26.4191,26.3759,26.3944,180700.0
2006-03-31 09:50:00,42.75,42.78,42.7,42.77,141100.0,26.3882,26.4068,26.3574,26.4006,141100.0
2006-03-31 09:55:00,42.77,42.78,42.74,42.77,124600.0,26.4006,26.4068,26.3821,26.4006,124600.0
2006-03-31 10:00:00,42.77,42.79,42.72,42.75,81800.0,26.4006,26.4129,26.3697,26.3882,81800.0
2006-03-31 10:05:00,42.75,42.75,42.66,42.72,95300.0,26.3882,26.3882,26.3327,26.3697,95300.0
2006-03-31 10:10:00,42.72,42.78,42.71,42.74,70400.0,26.3697,26.4068,26.3636,26.3821,70400.0
2006-03-31 10:15:00,42.74,42.75,42.71,42.72,83900.0,26.3821,26.3882,26.3636,26.3697,83900.0
2006-03-31 10:20:00,42.72,42.72,42.64,42.68,65500.0,26.3697,26.3697,26.3203,26.345,65500.0
2006-03-31 10:25:00,42.68,42.7,42.63,42.65,79200.0,26.345,26.3574,26.3142,26.3265,79200.0
2006-03-31 10:30:00,42.65,42.75,42.63,42.72,76200.0,26.3265,26.3882,26.3142,26.3697,76200.0
2006-03-31 10:35:00,42.72,42.75,42.7,42.75,56400.0,26.3697,26.3882,26.3574,26.3882,56400.0
2006-03-31 10:40:00,42.75,42.82,42.72,42.75,53000.0,26.3882,26.4315,26.3697,26.3882,53000.0
2006-03-31 10:45:00,42.75,42.79,42.74,42.79,81800.0,26.3882,26.4129,26.3821,26.4129,81800.0
2006-03-31 10:50:00,42.78,42.79,42.72,42.73,72900.0,26.4068,26.4129,26.3697,26.3759,72900.0
2006-03-31 10:55:00,42.72,42.77,42.71,42.77,57500.0,26.3697,26.4006,26.3636,26.4006,57500.0
2006-03-31 11:00:00,42.76,42.78,42.71,42.78,128900.0,26.3944,26.4068,26.3636,26.4068,128900.0
2006-03-31 11:05:00,42.78,42.81,42.76,42.78,54200.0,26.4068,26.4253,26.3944,26.4068,54200.0
2006-03-31 11:10:00,42.8,42.81,42.75,42.79,57800.0,26.4191,26.4253,26.3882,26.4129,57800.0
2006-03-31 11:15:00,42.79,42.81,42.78,42.8,61600.0,26.4129,26.4253,26.4068,26.4191,61600.0
2006-03-31 11:20:00,42.8,42.82,42.78,42.79,62100.0,26.4191,26.4315,26.4068,26.4129,62100.0
2006-03-31 11:25:00,42.78,42.79,42.74,42.75,98600.0,26.4068,26.4129,26.3821,26.3882,98600.0
2006-03-31 11:30:00,42.75,42.77,42.71,42.77,63500.0,26.3882,26.4006,26.3636,26.4006,63500.0
2006-03-31 11:35:00,42.77,42.78,42.75,42.78,38400.0,26.4006,26.4068,26.3882,26.4068,38400.0
2006-03-31 11:40:00,42.77,42.8,42.75,42.8,46500.0,26.4006,26.4191,26.3882,26.4191,46500.0
2006-03-31 11:45:00,42.79,42.8,42.76,42.78,63800.0,26.4129,26.4191,26.3944,26.4068,63800.0
2006-03-31 11:50:00,42.78,42.81,42.78,42.8,43200.0,26.4068,26.4253,26.4068,26.4191,43200.0
2006-03-31 11:55:00,42.8,42.85,42.79,42.83,91200.0,26.4191,26.45,26.4129,26.4376,91200.0
2006-03-31 12:00:00,42.85,42.88,42.81,42.82,135400.0,26.45,26.4685,26.4253,26.4315,135400.0
2006-03-31 12:05:00,42.82,42.83,42.79,42.79,51100.0,26.4315,26.4376,26.4129,26.4129,51100.0
2006-03-31 12:10:00,42.79,42.83,42.79,42.81,61600.0,26.4129,26.4376,26.4129,26.4253,61600.0
2006-03-31 12:15:00,42.81,42.83,42.76,42.76,81000.0,26.4253,26.4376,26.3944,26.3944,81000.0
2006-03-31 12:20:00,42.78,42.81,42.77,42.81,31300.0,26.4068,26.4253,26.4006,26.4253,31300.0
2006-03-31 12:25:00,42.8,42.84,42.79,42.8,58300.0,26.4191,26.4438,26.4129,26.4191,58300.0
2006-03-31 12:30:00,42.8,42.85,42.8,42.85,35000.0,26.4191,26.45,26.4191,26.45,35000.0
2006-03-31 12:35:00,42.85,42.89,42.84,42.89,55600.0,26.45,26.4747,26.4438,26.4747,55600.0
2006-03-31 12:40:00,42.88,42.9,42.87,42.87,64900.0,26.4685,26.4808,26.4623,26.4623,64900.0
2006-03-31 12:45:00,42.88,42.89,42.85,42.85,99600.0,26.4685,26.4747,26.45,26.45,99600.0
2006-03-31 12:50:00,42.84,42.92,42.84,42.92,64700.0,26.4438,26.4932,26.4438,26.4932,64700.0
2006-03-31 12:55:00,42.91,42.91,42.87,42.89,59100.0,26.487,26.487,26.4623,26.4747,59100.0
2006-03-31 13:00:00,42.87,42.89,42.84,42.86,32400.0,26.4623,26.4747,26.4438,26.4561,32400.0
2006-03-31 13:05:00,42.86,42.86,42.84,42.85,31600.0,26.4561,26.4561,26.4438,26.45,31600.0
2006-03-31 13:10:00,42.84,42.9,42.84,42.88,51300.0,26.4438,26.4808,26.4438,26.4685,51300.0
2006-03-31 13:15:00,42.88,42.89,42.88,42.89,42700.0,26.4685,26.4747,26.4685,26.4747,42700.0
2006-03-31 13:20:00,42.89,42.94,42.88,42.93,57300.0,26.4747,26.5055,26.4685,26.4994,57300.0
2006-03-31 13:25:00,42.92,42.93,42.84,42.85,69400.0,26.4932,26.4994,26.4438,26.45,69400.0
2006-03-31 13:30:00,42.84,42.86,42.77,42.77,76100.0,26.4438,26.4561,26.4006,26.4006,76100.0
2006-03-31 13:35:00,42.77,42.8,42.75,42.79,57400.0,26.4006,26.4191,26.3882,26.4129,57400.0
2006-03-31 13:40:00,42.78,42.8,42.76,42.78,54400.0,26.4068,26.4191,26.3944,26.4068,54400.0
2006-03-31 13:45:00,42.78,42.78,42.75,42.77,52700.0,26.4068,26.4068,26.3882,26.4006,52700.0
2006-03-31 13:50:00,42.77,42.77,42.7,42.7,80800.0,26.4006,26.4006,26.3574,26.3574,80800.0
2006-03-31 13:55:00,42.71,42.74,42.7,42.71,61400.0,26.3636,26.3821,26.3574,26.3636,61400.0
2006-03-31 14:00:00,42.71,42.71,42.67,42.68,55100.0,26.3636,26.3636,26.3389,26.345,55100.0
2006-03-31 14:05:00,42.67,42.68,42.65,42.67,71100.0,26.3389,26.345,26.3265,26.3389,71100.0
2006-03-31 14:10:00,42.67,42.71,42.66,42.7,38900.0,26.3389,26.3636,26.3327,26.3574,38900.0
2006-03-31 14:15:00,42.7,42.73,42.69,42.72,49500.0,26.3574,26.3759,26.3512,26.3697,49500.0
2006-03-31 14:20:00,42.72,42.75,42.72,42.72,60600.0,26.3697,26.3882,26.3697,26.3697,60600.0
2006-03-31 14:25:00,42.72,42.72,42.66,42.68,110200.0,26.3697,26.3697,26.3327,26.345,110200.0
2006-03-31 14:30:00,42.67,42.69,42.62,42.64,103500.0,26.3389,26.3512,26.308,26.3203,103500.0
2006-03-31 14:35:00,42.63,42.64,42.55,42.55,62400.0,26.3142,26.3203,26.2648,26.2648,62400.0
2006-03-31 14:40:00,42.55,42.56,42.49,42.5,93900.0,26.2648,26.271,26.2278,26.2339,93900.0
2006-03-31 14:45:00,42.5,42.57,42.5,42.56,90000.0,26.2339,26.2771,26.2339,26.271,90000.0
2006-03-31 14:50:00,42.56,42.61,42.53,42.6,98700.0,26.271,26.3018,26.2524,26.2957,98700.0
2006-03-31 14:55:00,42.59,42.61,42.54,42.55,94800.0,26.2895,26.3018,26.2586,26.2648,94800.0
2006-03-31 15:00:00,42.55,42.6,42.55,42.6,83300.0,26.2648,26.2957,26.2648,26.2957,83300.0
2006-03-31 15:05:00,42.58,42.59,42.55,42.55,78500.0,26.2833,26.2895,26.2648,26.2648,78500.0
2006-03-31 15:10:00,42.55,42.6,42.51,42.59,89500.0,26.2648,26.2957,26.2401,26.2895,89500.0
2006-03-31 15:15:00,42.59,42.6,42.55,42.56,117000.0,26.2895,26.2957,26.2648,26.271,117000.0
2006-03-31 15:20:00,42.57,42.6,42.54,42.6,118600.0,26.2771,26.2957,26.2586,26.2957,118600.0
2006-03-31 15:25:00,42.59,42.6,42.54,42.56,113300.0,26.2895,26.2957,26.2586,26.271,113300.0
2006-03-31 15:30:00,42.56,42.56,42.51,42.53,150800.0,26.271,26.271,26.2401,26.2524,150800.0
2006-03-31 15:35:00,42.52,42.53,42.45,42.46,159800.0,26.2463,26.2524,26.2031,26.2092,159800.0
2006-03-31 15:40:00,42.45,42.45,42.38,42.39,205700.0,26.2031,26.2031,26.1599,26.166,205700.0
2006-03-31 15:45:00,42.39,42.42,42.35,42.35,272100.0,26.166,26.1845,26.1413,26.1413,272100.0
2006-03-31 15:50:00,42.36,42.37,42.31,42.33,282600.0,26.1475,26.1537,26.1166,26.129,282600.0
2006-03-31 15:55:00,42.31,42.33,42.22,42.25,517900.0,26.1166,26.129,26.0611,26.0796,517900.0
2006-04-03 09:30:00,42.38,42.5,42.38,42.38,163900.0,26.1599,26.2339,26.1599,26.1599,163900.0
2006-04-03 09:35:00,42.38,42.39,42.3,42.36,115900.0,26.1599,26.166,26.1105,26.1475,115900.0
2006-04-03 09:40:00,42.34,42.38,42.28,42.3,82900.0,26.1352,26.1599,26.0981,26.1105,82900.0
2006-04-03 09:45:00,42.29,42.3,42.22,42.22,110900.0,26.1043,26.1105,26.0611,26.0611,110900.0
2006-04-03 09:50:00,42.23,42.29,42.23,42.28,91000.0,26.0673,26.1043,26.0673,26.0981,91000.0
2006-04-03 09:55:00,42.29,42.38,42.29,42.36,97600.0,26.1043,26.1599,26.1043,26.1475,97600.0
2006-04-03 10:00:00,42.36,42.41,42.19,42.35,126300.0,26.1475,26.1784,26.0426,26.1413,126300.0
2006-04-03 10:05:00,42.35,42.41,42.28,42.28,66200.0,26.1413,26.1784,26.0981,26.0981,66200.0
2006-04-03 10:10:00,42.3,42.41,42.27,42.29,71000.0,26.1105,26.1784,26.092,26.1043,71000.0
2006-04-03 10:15:00,42.31,42.33,42.25,42.3,83700.0,26.1166,26.129,26.0796,26.1105,83700.0
2006-04-03 10:20:00,42.3,42.32,42.28,42.32,85800.0,26.1105,26.1228,26.0981,26.1228,85800.0
2006-04-03 10:25:00,42.32,42.4,42.31,42.36,59300.0,26.1228,26.1722,26.1166,26.1475,59300.0
2006-04-03 10:30:00,42.36,42.45,42.36,42.45,132400.0,26.1475,26.2031,26.1475,26.2031,132400.0
2006-04-03 10:35:00,42.45,42.49,42.41,42.44,138100.0,26.2031,26.2278,26.1784,26.1969,138100.0
2006-04-03 10:40:00,42.44,42.45,42.39,42.41,88300.0,26.1969,26.2031,26.166,26.1784,88300.0
2006-04-03 10:45:00,42.42,42.49,42.41,42.43,136800.0,26.1845,26.2278,26.1784,26.1907,136800.0
2006-04-03 10:50:00,42.43,42.43,42.38,42.38,77600.0,26.1907,26.1907,26.1599,26.1599,77600.0
2006-04-03 10:55:00,42.39,42.43,42.38,42.42,88600.0,26.166,26.1907,26.1599,26.1845,88600.0
2006-04-03 11:00:00,42.43,42.43,42.39,42.39,48600.0,26.1907,26.1907,26.166,26.166,48600.0
2006-04-03 11:05:00,42.39,42.4,42.37,42.39,69300.0,26.166,26.1722,26.1537,26.166,69300.0
2006-04-03 11:10:00,42.39,42.42,42.39,42.4,91000.0,26.166,26.1845,26.166,26.1722,91000.0
2006-04-03 11:15:00,42.41,42.45,42.4,42.42,45600.0,26.1784,26.2031,26.1722,26.1845,45600.0
2006-04-03 11:20:00,42.42,42.43,42.39,42.41,47600.0,26.1845,26.1907,26.166,26.1784,47600.0
2006-04-03 11:25:00,42.41,42.47,42.4,42.47,82300.0,26.1784,26.2154,26.1722,26.2154,82300.0
2006-04-03 11:30:00,42.46,42.48,42.46,42.46,72500.0,26.2092,26.2216,26.2092,26.2092,72500.0
2006-04-03 11:35:00,42.47,42.48,42.45,42.45,59400.0,26.2154,26.2216,26.2031,26.2031,59400.0
2006-04-03 11:40:00,42.44,42.47,42.42,42.47,48100.0,26.1969,26.2154,26.1845,26.2154,48100.0
2006-04-03 11:45:00,42.47,42.5,42.44,42.46,121400.0,26.2154,26.2339,26.1969,26.2092,121400.0
2006-04-03 11:50:00,42.46,42.5,42.46,42.49,76700.0,26.2092,26.2339,26.2092,26.2278,76700.0
2006-04-03 11:55:00,42.48,42.49,42.47,42.48,39900.0,26.2216,26.2278,26.2154,26.2216,39900.0
2006-04-03 12:00:00,42.48,42.48,42.44,42.48,51200.0,26.2216,26.2216,26.1969,26.2216,51200.0
2006-04-03 12:05:00,42.47,42.48,42.43,42.45,35100.0,26.2154,26.2216,26.1907,26.2031,35100.0
2006-04-03 12:10:00,42.45,42.49,42.43,42.46,77000.0,26.2031,26.2278,26.1907,26.2092,77000.0
2006-04-03 12:15:00,42.46,42.49,42.43,42.47,38600.0,26.2092,26.2278,26.1907,26.2154,38600.0
2006-04-03 12:20:00,42.47,42.49,42.45,42.49,38700.0,26.2154,26.2278,26.2031,26.2278,38700.0
2006-04-03 12:25:00,42.5,42.54,42.49,42.54,85600.0,26.2339,26.2586,26.2278,26.2586,85600.0
2006-04-03 12:30:00,42.54,42.55,42.48,42.51,81500.0,26.2586,26.2648,26.2216,26.2401,81500.0
2006-04-03 12:35:00,42.51,42.54,42.49,42.49,57000.0,26.2401,26.2586,26.2278,26.2278,57000.0
2006-04-03 12:40:00,42.49,42.5,42.47,42.47,51100.0,26.2278,26.2339,26.2154,26.2154,51100.0
2006-04-03 12:45:00,42.46,42.48,42.44,42.45,32500.0,26.2092,26.2216,26.1969,26.2031,32500.0
2006-04-03 12:50:00,42.44,42.5,42.44,42.49,40100.0,26.1969,26.2339,26.1969,26.2278,40100.0
2006-04-03 12:55:00,42.49,42.54,42.48,42.53,68300.0,26.2278,26.2586,26.2216,26.2524,68300.0
2006-04-03 13:00:00,42.52,42.53,42.49,42.49,70500.0,26.2463,26.2524,26.2278,26.2278,70500.0
2006-04-03 13:05:00,42.5,42.53,42.47,42.52,93100.0,26.2339,26.2524,26.2154,26.2463,93100.0
2006-04-03 13:10:00,42.52,42.56,42.51,42.51,65300.0,26.2463,26.271,26.2401,26.2401,65300.0
2006-04-03 13:15:00,42.53,42.56,42.52,42.53,61100.0,26.2524,26.271,26.2463,26.2524,61100.0
2006-04-03 13:20:00,42.55,42.56,42.51,42.56,91700.0,26.2648,26.271,26.2401,26.271,91700.0
2006-04-03 13:25:00,42.55,42.62,42.55,42.61,58100.0,26.2648,26.308,26.2648,26.3018,58100.0
2006-04-03 13:30:00,42.61,42.64,42.61,42.62,42100.0,26.3018,26.3203,26.3018,26.308,42100.0
2006-04-03 13:35:00,42.61,42.62,42.56,42.58,36700.0,26.3018,26.308,26.271,26.2833,36700.0
2006-04-03 13:40:00,42.58,42.61,42.58,42.6,14600.0,26.2833,26.3018,26.2833,26.2957,14600.0
2006-04-03 13:45:00,42.6,42.65,42.6,42.6,51100.0,26.2957,26.3265,26.2957,26.2957,51100.0
2006-04-03 13:50:00,42.59,42.65,42.59,42.64,29500.0,26.2895,26.3265,26.2895,26.3203,29500.0
2006-04-03 13:55:00,42.65,42.65,42.61,42.63,51500.0,26.3265,26.3265,26.3018,26.3142,51500.0
2006-04-03 14:00:00,42.63,42.64,42.61,42.63,48800.0,26.3142,26.3203,26.3018,26.3142,48800.0
2006-04-03 14:05:00,42.64,42.64,42.62,42.63,48400.0,26.3203,26.3203,26.308,26.3142,48400.0
2006-04-03 14:10:00,42.63,42.63,42.6,42.6,35200.0,26.3142,26.3142,26.2957,26.2957,35200.0
2006-04-03 14:15:00,42.6,42.6,42.53,42.55,188100.0,26.2957,26.2957,26.2524,26.2648,188100.0
2006-04-03 14:20:00,42.55,42.56,42.48,42.51,70300.0,26.2648,26.271,26.2216,26.2401,70300.0
2006-04-03 14:25:00,42.52,42.53,42.5,42.5,54100.0,26.2463,26.2524,26.2339,26.2339,54100.0
2006-04-03 14:30:00,42.5,42.54,42.5,42.51,71700.0,26.2339,26.2586,26.2339,26.2401,71700.0
2006-04-03 14:35:00,42.51,42.55,42.5,42.52,65100.0,26.2401,26.2648,26.2339,26.2463,65100.0
2006-04-03 14:40:00,42.52,42.54,42.5,42.54,74700.0,26.2463,26.2586,26.2339,26.2586,74700.0
2006-04-03 14:45:00,42.54,42.56,42.52,42.54,92900.0,26.2586,26.271,26.2463,26.2586,92900.0
2006-04-03 14:50:00,42.54,42.55,42.49,42.55,76000.0,26.2586,26.2648,26.2278,26.2648,76000.0
2006-04-03 14:55:00,42.55,42.56,42.5,42.51,64700.0,26.2648,26.271,26.2339,26.2401,64700.0
2006-04-03 15:00:00,42.51,42.54,42.48,42.52,65600.0,26.2401,26.2586,26.2216,26.2463,65600.0
2006-04-03 15:05:00,42.52,42.58,42.5,42.58,87000.0,26.2463,26.2833,26.2339,26.2833,87000.0
2006-04-03 15:10:00,42.59,42.62,42.57,42.58,48700.0,26.2895,26.308,26.2771,26.2833,48700.0
2006-04-03 15:15:00,42.58,42.61,42.57,42.6,73400.0,26.2833,26.3018,26.2771,26.2957,73400.0
2006-04-03 15:20:00,42.6,42.61,42.56,42.56,127300.0,26.2957,26.3018,26.271,26.271,127300.0
2006-04-03 15:25:00,42.57,42.59,42.55,42.56,112200.0,26.2771,26.2895,26.2648,26.271,112200.0
2006-04-03 15:30:00,42.57,42.57,42.52,42.52,115600.0,26.2771,26.2771,26.2463,26.2463,115600.0
2006-04-03 15:35:00,42.52,42.53,42.38,42.43,155700.0,26.2463,26.2524,26.1599,26.1907,155700.0
2006-04-03 15:40:00,42.43,42.45,42.41,42.42,104700.0,26.1907,26.2031,26.1784,26.1845,104700.0
2006-04-03 15:45:00,42.42,42.42,42.29,42.33,202000.0,26.1845,26.1845,26.1043,26.129,202000.0
2006-04-03 15:50:00,42.33,42.34,42.31,42.32,123300.0,26.129,26.1352,26.1166,26.1228,123300.0
2006-04-03 15:55:00,42.32,42.38,42.31,42.35,238300.0,26.1228,26.1599,26.1166,26.1413,238300.0
2006-04-04 09:30:00,42.3,42.4,42.26,42.33,214400.0,26.1105,26.1722,26.0858,26.129,214400.0
2006-04-04 09:35:00,42.33,42.33,42.25,42.3,113400.0,26.129,26.129,26.0796,26.1105,113400.0
2006-04-04 09:40:00,42.3,42.31,42.21,42.22,122700.0,26.1105,26.1166,26.0549,26.0611,122700.0
2006-04-04 09:45:00,42.22,42.23,42.06,42.13,236800.0,26.0611,26.0673,25.9623,26.0055,236800.0
2006-04-04 09:50:00,42.12,42.24,42.11,42.18,75800.0,25.9994,26.0734,25.9932,26.0364,75800.0
2006-04-04 09:55:00,42.16,42.22,42.1,42.15,73600.0,26.0241,26.0611,25.987,26.0179,73600.0
2006-04-04 10:00:00,42.14,42.39,42.12,42.32,123600.0,26.0117,26.166,25.9994,26.1228,123600.0
2006-04-04 10:05:00,42.32,42.34,42.27,42.27,107100.0,26.1228,26.1352,26.092,26.092,107100.0
2006-04-04 10:10:00,42.28,42.31,42.23,42.26,104400.0,26.0981,26.1166,26.0673,26.0858,104400.0
2006-04-04 10:15:00,42.26,42.26,42.24,42.25,67900.0,26.0858,26.0858,26.0734,26.0796,67900.0
2006-04-04 10:20:00,42.25,42.3,42.25,42.28,65000.0,26.0796,26.1105,26.0796,26.0981,65000.0
2006-04-04 10:25:00,42.27,42.31,42.27,42.29,74200.0,26.092,26.1166,26.092,26.1043,74200.0
2006-04-04 10:30:00,42.29,42.36,42.28,42.35,44100.0,26.1043,26.1475,26.0981,26.1413,44100.0
2006-04-04 10:35:00,42.35,42.36,42.26,42.28,78800.0,26.1413,26.1475,26.0858,26.0981,78800.0
2006-04-04 10:40:00,42.27,42.29,42.25,42.25,48200.0,26.092,26.1043,26.0796,26.0796,48200.0
2006-04-04 10:45:00,42.24,42.31,42.24,42.26,40500.0,26.0734,26.1166,26.0734,26.0858,40500.0
2006-04-04 10:50:00,42.26,42.3,42.25,42.3,48400.0,26.0858,26.1105,26.0796,26.1105,48400.0
2006-04-04 10:55:00,42.3,42.3,42.19,42.2,43800.0,26.1105,26.1105,26.0426,26.0487,43800.0
2006-04-04 11:00:00,42.19,42.23,42.17,42.21,55800.0,26.0426,26.0673,26.0302,26.0549,55800.0
2006-04-04 11:05:00,42.21,42.22,42.15,42.18,75900.0,26.0549,26.0611,26.0179,26.0364,75900.0
2006-04-04 11:10:00,42.19,42.21,42.17,42.2,97800.0,26.0426,26.0549,26.0302,26.0487,97800.0
2006-04-04 11:15:00,42.2,42.22,42.17,42.21,60900.0,26.0487,26.0611,26.0302,26.0549,60900.0
2006-04-04 11:20:00,42.21,42.21,42.19,42.21,60900.0,26.0549,26.0549,26.0426,26.0549,60900.0
2006-04-04 11:25:00,42.2,42.28,42.2,42.27,65300.0,26.0487,26.0981,26.0487,26.092,65300.0
2006-04-04 11:30:00,42.28,42.3,42.27,42.29,28300.0,26.0981,26.1105,26.092,26.1043,28300.0
2006-04-04 11:35:00,42.3,42.36,42.29,42.33,62800.0,26.1105,26.1475,26.1043,26.129,62800.0
2006-04-04 11:40:00,42.33,42.43,42.33,42.42,54800.0,26.129,26.1907,26.129,26.1845,54800.0
2006-04-04 11:45:00,42.42,42.47,42.41,42.42,62700.0,26.1845,26.2154,26.1784,26.1845,62700.0
2006-04-04 11:50:00,42.42,42.5,42.4,42.5,111500.0,26.1845,26.2339,26.1722,26.2339,111500.0
2006-04-04 11:55:00,42.5,42.54,42.49,42.53,115400.0,26.2339,26.2586,26.2278,26.2524,115400.0
2006-04-04 12:00:00,42.53,42.56,42.48,42.54,71800.0,26.2524,26.271,26.2216,26.2586,71800.0
2006-04-04 12:05:00,42.55,42.6,42.52,42.6,112200.0,26.2648,26.2957,26.2463,26.2957,112200.0
2006-04-04 12:10:00,42.59,42.65,42.57,42.63,73600.0,26.2895,26.3265,26.2771,26.3142,73600.0
2006-04-04 12:15:00,42.63,42.7,42.62,42.65,62400.0,26.3142,26.3574,26.308,26.3265,62400.0
2006-04-04 12:20:00,42.65,42.67,42.6,42.6,53100.0,26.3265,26.3389,26.2957,26.2957,53100.0
2006-04-04 12:25:00,42.61,42.62,42.57,42.6,56600.0,26.3018,26.308,26.2771,26.2957,56600.0
2006-04-04 12:30:00,42.59,42.62,42.57,42.61,59000.0,26.2895,26.308,26.2771,26.3018,59000.0
2006-04-04 12:35:00,42.6,42.6,42.53,42.6,40300.0,26.2957,26.2957,26.2524,26.2957,40300.0
2006-04-04 12:40:00,42.6,42.61,42.58,42.58,28600.0,26.2957,26.3018,26.2833,26.2833,28600.0
2006-04-04 12:45:00,42.58,42.6,42.54,42.58,26100.0,26.2833,26.2957,26.2586,26.2833,26100.0
2006-04-04 12:50:00,42.58,42.61,42.57,42.6,31000.0,26.2833,26.3018,26.2771,26.2957,31000.0
2006-04-04 12:55:00,42.59,42.61,42.55,42.59,66900.0,26.2895,26.3018,26.2648,26.2895,66900.0
2006-04-04 13:00:00,42.6,42.63,42.58,42.58,26700.0,26.2957,26.3142,26.2833,26.2833,26700.0
2006-04-04 13:05:00,42.58,42.59,42.57,42.58,23200.0,26.2833,26.2895,26.2771,26.2833,23200.0
2006-04-04 13:10:00,42.57,42.63,42.55,42.61,97000.0,26.2771,26.3142,26.2648,26.3018,97000.0
2006-04-04 13:15:00,42.6,42.61,42.55,42.56,53300.0,26.2957,26.3018,26.2648,26.271,53300.0
2006-04-04 13:20:00,42.58,42.6,42.53,42.56,43100.0,26.2833,26.2957,26.2524,26.271,43100.0
2006-04-04 13:25:00,42.55,42.56,42.47,42.5,89600.0,26.2648,26.271,26.2154,26.2339,89600.0
2006-04-04 13:30:00,42.5,42.57,42.48,42.55,32600.0,26.2339,26.2771,26.2216,26.2648,32600.0
2006-04-04 13:35:00,42.55,42.56,42.52,42.53,36600.0,26.2648,26.271,26.2463,26.2524,36600.0
2006-04-04 13:40:00,42.52,42.56,42.49,42.52,49500.0,26.2463,26.271,26.2278,26.2463,49500.0
2006-04-04 13:45:00,42.54,42.54,42.48,42.49,45000.0,26.2586,26.2586,26.2216,26.2278,45000.0
2006-04-04 13:50:00,42.49,42.52,42.47,42.51,55000.0,26.2278,26.2463,26.2154,26.2401,55000.0
2006-04-04 13:55:00,42.51,42.54,42.5,42.51,48200.0,26.2401,26.2586,26.2339,26.2401,48200.0
2006-04-04 14:00:00,42.51,42.53,42.44,42.46,91900.0,26.2401,26.2524,26.1969,26.2092,91900.0
2006-04-04 14:05:00,42.47,42.48,42.44,42.45,402400.0,26.2154,26.2216,26.1969,26.2031,402400.0
2006-04-04 14:10:00,42.45,42.46,42.42,42.44,80300.0,26.2031,26.2092,26.1845,26.1969,80300.0
2006-04-04 14:15:00,42.44,42.51,42.43,42.5,103900.0,26.1969,26.2401,26.1907,26.2339,103900.0
2006-04-04 14:20:00,42.5,42.55,42.48,42.5,111900.0,26.2339,26.2648,26.2216,26.2339,111900.0
2006-04-04 14:25:00,42.51,42.53,42.47,42.49,77700.0,26.2401,26.2524,26.2154,26.2278,77700.0
2006-04-04 14:30:00,42.49,42.52,42.46,42.46,99200.0,26.2278,26.2463,26.2092,26.2092,99200.0
2006-04-04 14:35:00,42.46,42.47,42.43,42.44,57800.0,26.2092,26.2154,26.1907,26.1969,57800.0
2006-04-04 14:40:00,42.44,42.49,42.42,42.43,73400.0,26.1969,26.2278,26.1845,26.1907,73400.0
2006-04-04 14:45:00,42.43,42.47,42.43,42.45,45200.0,26.1907,26.2154,26.1907,26.2031,45200.0
2006-04-04 14:50:00,42.45,42.47,42.43,42.45,85900.0,26.2031,26.2154,26.1907,26.2031,85900.0
2006-04-04 14:55:00,42.45,42.47,42.43,42.43,35800.0,26.2031,26.2154,26.1907,26.1907,35800.0
2006-04-04 15:00:00,42.44,42.47,42.42,42.44,53800.0,26.1969,26.2154,26.1845,26.1969,53800.0
2006-04-04 15:05:00,42.44,42.46,42.43,42.44,32600.0,26.1969,26.2092,26.1907,26.1969,32600.0
2006-04-04 15:10:00,42.43,42.46,42.4,42.46,64700.0,26.1907,26.2092,26.1722,26.2092,64700.0
2006-04-04 15:15:00,42.46,42.48,42.43,42.44,49000.0,26.2092,26.2216,26.1907,26.1969,49000.0
2006-04-04 15:20:00,42.44,42.49,42.43,42.49,38200.0,26.1969,26.2278,26.1907,26.2278,38200.0
2006-04-04 15:25:00,42.5,42.5,42.45,42.45,47900.0,26.2339,26.2339,26.2031,26.2031,47900.0
2006-04-04 15:30:00,42.46,42.51,42.44,42.5,78000.0,26.2092,26.2401,26.1969,26.2339,78000.0
2006-04-04 15:35:00,42.51,42.54,42.49,42.54,70100.0,26.2401,26.2586,26.2278,26.2586,70100.0
2006-04-04 15:40:00,42.53,42.59,42.53,42.55,110600.0,26.2524,26.2895,26.2524,26.2648,110600.0
2006-04-04 15:45:00,42.56,42.56,42.48,42.53,171300.0,26.271,26.271,26.2216,26.2524,171300.0
2006-04-04 15:50:00,42.53,42.56,42.52,42.53,121300.0,26.2524,26.271,26.2463,26.2524,121300.0
2006-04-04 15:55:00,42.52,42.55,42.49,42.55,146500.0,26.2463,26.2648,26.2278,26.2648,146500.0
2006-04-05 09:30:00,42.69,42.7,42.67,42.67,212000.0,26.3512,26.3574,26.3389,26.3389,212000.0
2006-04-05 09:35:00,42.68,42.79,42.67,42.77,125000.0,26.345,26.4129,26.3389,26.4006,125000.0
2006-04-05 09:40:00,42.76,42.77,42.66,42.71,115800.0,26.3944,26.4006,26.3327,26.3636,115800.0
2006-04-05 09:45:00,42.71,42.72,42.66,42.7,47600.0,26.3636,26.3697,26.3327,26.3574,47600.0
2006-04-05 09:50:00,42.71,42.84,42.7,42.81,94800.0,26.3636,26.4438,26.3574,26.4253,94800.0
2006-04-05 09:55:00,42.82,42.85,42.8,42.81,160800.0,26.4315,26.45,26.4191,26.4253,160800.0
2006-04-05 10:00:00,42.8,42.93,42.8,42.86,84400.0,26.4191,26.4994,26.4191,26.4561,84400.0
2006-04-05 10:05:00,42.86,42.9,42.82,42.82,66000.0,26.4561,26.4808,26.4315,26.4315,66000.0
2006-04-05 10:10:00,42.83,42.85,42.8,42.84,90200.0,26.4376,26.45,26.4191,26.4438,90200.0
2006-04-05 10:15:00,42.85,42.88,42.76,42.76,69100.0,26.45,26.4685,26.3944,26.3944,69100.0
2006-04-05 10:20:00,42.76,42.78,42.74,42.75,39700.0,26.3944,26.4068,26.3821,26.3882,39700.0
2006-04-05 10:25:00,42.75,42.83,42.75,42.8,47700.0,26.3882,26.4376,26.3882,26.4191,47700.0
2006-04-05 10:30:00,42.8,42.81,42.7,42.71,108800.0,26.4191,26.4253,26.3574,26.3636,108800.0
2006-04-05 10:35:00,42.74,42.76,42.71,42.76,89700.0,26.3821,26.3944,26.3636,26.3944,89700.0
2006-04-05 10:40:00,42.75,42.76,42.71,42.74,104500.0,26.3882,26.3944,26.3636,26.3821,104500.0
2006-04-05 10:45:00,42.72,42.82,42.72,42.79,119300.0,26.3697,26.4315,26.3697,26.4129,119300.0
2006-04-05 10:50:00,42.79,42.8,42.67,42.68,48700.0,26.4129,26.4191,26.3389,26.345,48700.0
2006-04-05 10:55:00,42.67,42.75,42.67,42.68,76200.0,26.3389,26.3882,26.3389,26.345,76200.0
2006-04-05 11:00:00,42.69,42.78,42.67,42.75,69300.0,26.3512,26.4068,26.3389,26.3882,69300.0
2006-04-05 11:05:00,42.77,42.77,42.67,42.69,74000.0,26.4006,26.4006,26.3389,26.3512,74000.0
2006-04-05 11:10:00,42.69,42.74,42.68,42.68,309200.0,26.3512,26.3821,26.345,26.345,309200.0
2006-04-05 11:15:00,42.67,42.74,42.67,42.72,33600.0,26.3389,26.3821,26.3389,26.3697,33600.0
2006-04-05 11:20:00,42.72,42.72,42.67,42.69,53700.0,26.3697,26.3697,26.3389,26.3512,53700.0
2006-04-05 11:25:00,42.69,42.72,42.68,42.71,36000.0,26.3512,26.3697,26.345,26.3636,36000.0
2006-04-05 11:30:00,42.7,42.7,42.66,42.67,46100.0,26.3574,26.3574,26.3327,26.3389,46100.0
2006-04-05 11:35:00,42.68,42.68,42.58,42.63,73500.0,26.345,26.345,26.2833,26.3142,73500.0
2006-04-05 11:40:00,42.63,42.67,42.6,42.66,33600.0,26.3142,26.3389,26.2957,26.3327,33600.0
2006-04-05 11:45:00,42.66,42.68,42.64,42.66,33000.0,26.3327,26.345,26.3203,26.3327,33000.0
2006-04-05 11:50:00,42.66,42.69,42.63,42.63,33900.0,26.3327,26.3512,26.3142,26.3142,33900.0
2006-04-05 11:55:00,42.64,42.71,42.64,42.7,43400.0,26.3203,26.3636,26.3203,26.3574,43400.0
2006-04-05 12:00:00,42.7,42.7,42.62,42.65,34400.0,26.3574,26.3574,26.308,26.3265,34400.0
2006-04-05 12:05:00,42.64,42.68,42.63,42.67,26500.0,26.3203,26.345,26.3142,26.3389,26500.0
2006-04-05 12:10:00,42.67,42.68,42.6,42.6,83100.0,26.3389,26.345,26.2957,26.2957,83100.0
2006-04-05 12:15:00,42.6,42.61,42.58,42.6,28900.0,26.2957,26.3018,26.2833,26.2957,28900.0
2006-04-05 12:20:00,42.6,42.65,42.57,42.65,83400.0,26.2957,26.3265,26.2771,26.3265,83400.0
2006-04-05 12:25:00,42.64,42.67,42.63,42.65,38900.0,26.3203,26.3389,26.3142,26.3265,38900.0
2006-04-05 12:30:00,42.64,42.66,42.64,42.66,40400.0,26.3203,26.3327,26.3203,26.3327,40400.0
2006-04-05 12:35:00,42.66,42.67,42.63,42.63,47800.0,26.3327,26.3389,26.3142,26.3142,47800.0
2006-04-05 12:40:00,42.64,42.69,42.62,42.68,31100.0,26.3203,26.3512,26.308,26.345,31100.0
2006-04-05 12:45:00,42.69,42.7,42.66,42.69,36400.0,26.3512,26.3574,26.3327,26.3512,36400.0
2006-04-05 12:50:00,42.69,42.74,42.66,42.72,40700.0,26.3512,26.3821,26.3327,26.3697,40700.0
2006-04-05 12:55:00,42.71,42.75,42.69,42.72,33400.0,26.3636,26.3882,26.3512,26.3697,33400.0
2006-04-05 13:00:00,42.74,42.8,42.73,42.76,104700.0,26.3821,26.4191,26.3759,26.3944,104700.0
2006-04-05 13:05:00,42.76,42.79,42.7,42.71,56000.0,26.3944,26.4129,26.3574,26.3636,56000.0
2006-04-05 13:10:00,42.71,42.74,42.7,42.71,24600.0,26.3636,26.3821,26.3574,26.3636,24600.0
2006-04-05 13:15:00,42.7,42.71,42.65,42.65,49900.0,26.3574,26.3636,26.3265,26.3265,49900.0
2006-04-05 13:20:00,42.65,42.73,42.65,42.69,84100.0,26.3265,26.3759,26.3265,26.3512,84100.0
2006-04-05 13:25:00,42.7,42.76,42.68,42.75,34400.0,26.3574,26.3944,26.345,26.3882,34400.0
2006-04-05 13:30:00,42.75,42.77,42.73,42.73,38800.0,26.3882,26.4006,26.3759,26.3759,38800.0
2006-04-05 13:35:00,42.73,42.75,42.66,42.66,32100.0,26.3759,26.3882,26.3327,26.3327,32100.0
2006-04-05 13:40:00,42.66,42.68,42.6,42.6,27700.0,26.3327,26.345,26.2957,26.2957,27700.0
2006-04-05 13:45:00,42.59,42.67,42.57,42.67,44900.0,26.2895,26.3389,26.2771,26.3389,44900.0
2006-04-05 13:50:00,42.67,42.78,42.67,42.75,42300.0,26.3389,26.4068,26.3389,26.3882,42300.0
2006-04-05 13:55:00,42.75,42.75,42.71,42.72,27500.0,26.3882,26.3882,26.3636,26.3697,27500.0
2006-04-05 14:00:00,42.73,42.75,42.55,42.73,75800.0,26.3759,26.3882,26.2648,26.3759,75800.0
2006-04-05 14:05:00,42.74,42.78,42.73,42.77,63100.0,26.3821,26.4068,26.3759,26.4006,63100.0
2006-04-05 14:10:00,42.78,42.8,42.72,42.72,50600.0,26.4068,26.4191,26.3697,26.3697,50600.0
2006-04-05 14:15:00,42.73,42.75,42.72,42.73,25900.0,26.3759,26.3882,26.3697,26.3759,25900.0
2006-04-05 14:20:00,42.73,42.75,42.71,42.73,44100.0,26.3759,26.3882,26.3636,26.3759,44100.0
2006-04-05 14:25:00,42.73,42.79,42.72,42.75,69100.0,26.3759,26.4129,26.3697,26.3882,69100.0
2006-04-05 14:30:00,42.75,42.77,42.7,42.7,77000.0,26.3882,26.4006,26.3574,26.3574,77000.0
2006-04-05 14:35:00,42.71,42.72,42.66,42.67,65900.0,26.3636,26.3697,26.3327,26.3389,65900.0
2006-04-05 14:40:00,42.66,42.68,42.65,42.67,35900.0,26.3327,26.345,26.3265,26.3389,35900.0
2006-04-05 14:45:00,42.68,42.69,42.65,42.67,52100.0,26.345,26.3512,26.3265,26.3389,52100.0
2006-04-05 14:50:00,42.68,42.73,42.66,42.7,65700.0,26.345,26.3759,26.3327,26.3574,65700.0
2006-04-05 14:55:00,42.71,42.71,42.65,42.68,56500.0,26.3636,26.3636,26.3265,26.345,56500.0
2006-04-05 15:00:00,42.69,42.69,42.62,42.64,71200.0,26.3512,26.3512,26.308,26.3203,71200.0
2006-04-05 15:05:00,42.64,42.66,42.6,42.61,62100.0,26.3203,26.3327,26.2957,26.3018,62100.0
2006-04-05 15:10:00,42.6,42.64,42.6,42.61,82000.0,26.2957,26.3203,26.2957,26.3018,82000.0
2006-04-05 15:15:00,42.6,42.71,42.6,42.71,45300.0,26.2957,26.3636,26.2957,26.3636,45300.0
2006-04-05 15:20:00,42.71,42.76,42.7,42.73,144500.0,26.3636,26.3944,26.3574,26.3759,144500.0
2006-04-05 15:25:00,42.72,42.74,42.67,42.68,91800.0,26.3697,26.3821,26.3389,26.345,91800.0
2006-04-05 15:30:00,42.69,42.69,42.64,42.66,77600.0,26.3512,26.3512,26.3203,26.3327,77600.0
2006-04-05 15:35:00,42.65,42.68,42.63,42.63,76500.0,26.3265,26.345,26.3142,26.3142,76500.0
2006-04-05 15:40:00,42.63,42.68,42.61,42.63,93700.0,26.3142,26.345,26.3018,26.3142,93700.0
2006-04-05 15:45:00,42.62,42.63,42.59,42.63,130200.0,26.308,26.3142,26.2895,26.3142,130200.0
2006-04-05 15:50:00,42.63,42.69,42.62,42.65,129700.0,26.3142,26.3512,26.308,26.3265,129700.0
2006-04-05 15:55:00,42.65,42.66,42.62,42.62,136900.0,26.3265,26.3327,26.308,26.308,136900.0
2006-04-06 09:30:00,42.6,42.61,42.5,42.51,192900.0,26.2957,26.3018,26.2339,26.2401,192900.0
2006-04-06 09:35:00,42.51,42.63,42.51,42.63,73300.0,26.2401,26.3142,26.2401,26.3142,73300.0
2006-04-06 09:40:00,42.62,42.63,42.53,42.56,69700.0,26.308,26.3142,26.2524,26.271,69700.0
2006-04-06 09:45:00,42.55,42.61,42.49,42.49,74400.0,26.2648,26.3018,26.2278,26.2278,74400.0
2006-04-06 09:50:00,42.5,42.52,42.46,42.47,35500.0,26.2339,26.2463,26.2092,26.2154,35500.0
2006-04-06 09:55:00,42.47,42.52,42.44,42.49,47400.0,26.2154,26.2463,26.1969,26.2278,47400.0
2006-04-06 10:00:00,42.48,42.51,42.46,42.49,57400.0,26.2216,26.2401,26.2092,26.2278,57400.0
2006-04-06 10:05:00,42.5,42.54,42.46,42.53,91800.0,26.2339,26.2586,26.2092,26.2524,91800.0
2006-04-06 10:10:00,42.53,42.54,42.47,42.51,57100.0,26.2524,26.2586,26.2154,26.2401,57100.0
2006-04-06 10:15:00,42.49,42.53,42.47,42.5,48400.0,26.2278,26.2524,26.2154,26.2339,48400.0
2006-04-06 10:20:00,42.5,42.5,42.38,42.39,78900.0,26.2339,26.2339,26.1599,26.166,78900.0
2006-04-06 10:25:00,42.38,42.38,42.3,42.3,73700.0,26.1599,26.1599,26.1105,26.1105,73700.0
2006-04-06 10:30:00,42.29,42.38,42.27,42.29,70200.0,26.1043,26.1599,26.092,26.1043,70200.0
2006-04-06 10:35:00,42.29,42.35,42.29,42.32,126500.0,26.1043,26.1413,26.1043,26.1228,126500.0
2006-04-06 10:40:00,42.32,42.39,42.31,42.36,49800.0,26.1228,26.166,26.1166,26.1475,49800.0
2006-04-06 10:45:00,42.38,42.4,42.32,42.39,86900.0,26.1599,26.1722,26.1228,26.166,86900.0
2006-04-06 10:50:00,42.39,42.44,42.34,42.43,44200.0,26.166,26.1969,26.1352,26.1907,44200.0
2006-04-06 10:55:00,42.43,42.44,42.4,42.43,20700.0,26.1907,26.1969,26.1722,26.1907,20700.0
2006-04-06 11:00:00,42.43,42.45,42.4,42.4,31200.0,26.1907,26.2031,26.1722,26.1722,31200.0
2006-04-06 11:05:00,42.41,42.46,42.4,42.44,50000.0,26.1784,26.2092,26.1722,26.1969,50000.0
2006-04-06 11:10:00,42.43,42.46,42.43,42.46,104000.0,26.1907,26.2092,26.1907,26.2092,104000.0
2006-04-06 11:15:00,42.45,42.46,42.41,42.44,40000.0,26.2031,26.2092,26.1784,26.1969,40000.0
2006-04-06 11:20:00,42.43,42.44,42.39,42.39,59400.0,26.1907,26.1969,26.166,26.166,59400.0
2006-04-06 11:25:00,42.39,42.39,42.35,42.38,50900.0,26.166,26.166,26.1413,26.1599,50900.0
2006-04-06 11:30:00,42.38,42.38,42.33,42.33,40700.0,26.1599,26.1599,26.129,26.129,40700.0
2006-04-06 11:35:00,42.33,42.37,42.33,42.37,37300.0,26.129,26.1537,26.129,26.1537,37300.0
2006-04-06 11:40:00,42.37,42.4,42.36,42.37,57700.0,26.1537,26.1722,26.1475,26.1537,57700.0
2006-04-06 11:45:00,42.37,42.43,42.37,42.42,54200.0,26.1537,26.1907,26.1537,26.1845,54200.0
2006-04-06 11:50:00,42.41,42.42,42.3,42.4,109800.0,26.1784,26.1845,26.1105,26.1722,109800.0
2006-04-06 11:55:00,42.4,42.4,42.27,42.28,91400.0,26.1722,26.1722,26.092,26.0981,91400.0
2006-04-06 12:00:00,42.29,42.33,42.27,42.33,68400.0,26.1043,26.129,26.092,26.129,68400.0
2006-04-06 12:05:00,42.32,42.34,42.28,42.33,52700.0,26.1228,26.1352,26.0981,26.129,52700.0
2006-04-06 12:10:00,42.32,42.36,42.31,42.34,23000.0,26.1228,26.1475,26.1166,26.1352,23000.0
2006-04-06 12:15:00,42.35,42.35,42.27,42.27,38300.0,26.1413,26.1413,26.092,26.092,38300.0
2006-04-06 12:20:00,42.27,42.29,42.25,42.26,48900.0,26.092,26.1043,26.0796,26.0858,48900.0
2006-04-06 12:25:00,42.26,42.26,42.16,42.16,123300.0,26.0858,26.0858,26.0241,26.0241,123300.0
2006-04-06 12:30:00,42.17,42.25,42.16,42.24,61100.0,26.0302,26.0796,26.0241,26.0734,61100.0
2006-04-06 12:35:00,42.25,42.25,42.2,42.22,58800.0,26.0796,26.0796,26.0487,26.0611,58800.0
2006-04-06 12:40:00,42.21,42.23,42.19,42.23,74300.0,26.0549,26.0673,26.0426,26.0673,74300.0
2006-04-06 12:45:00,42.23,42.23,42.18,42.19,108600.0,26.0673,26.0673,26.0364,26.0426,108600.0
2006-04-06 12:50:00,42.2,42.22,42.18,42.22,43600.0,26.0487,26.0611,26.0364,26.0611,43600.0
2006-04-06 12:55:00,42.23,42.23,42.18,42.19,50200.0,26.0673,26.0673,26.0364,26.0426,50200.0
2006-04-06 13:00:00,42.18,42.24,42.18,42.22,56200.0,26.0364,26.0734,26.0364,26.0611,56200.0
2006-04-06 13:05:00,42.23,42.26,42.22,42.23,47200.0,26.0673,26.0858,26.0611,26.0673,47200.0
2006-04-06 13:10:00,42.22,42.25,42.21,42.23,33900.0,26.0611,26.0796,26.0549,26.0673,33900.0
2006-04-06 13:15:00,42.23,42.26,42.22,42.25,57400.0,26.0673,26.0858,26.0611,26.0796,57400.0
2006-04-06 13:20:00,42.25,42.32,42.24,42.29,46100.0,26.0796,26.1228,26.0734,26.1043,46100.0
2006-04-06 13:25:00,42.28,42.32,42.25,42.27,51200.0,26.0981,26.1228,26.0796,26.092,51200.0
2006-04-06 13:30:00,42.27,42.3,42.27,42.29,24400.0,26.092,26.1105,26.092,26.1043,24400.0
2006-04-06 13:35:00,42.29,42.34,42.28,42.34,48300.0,26.1043,26.1352,26.0981,26.1352,48300.0
2006-04-06 13:40:00,42.34,42.36,42.29,42.31,50900.0,26.1352,26.1475,26.1043,26.1166,50900.0
2006-04-06 13:45:00,42.3,42.33,42.28,42.31,62900.0,26.1105,26.129,26.0981,26.1166,62900.0
2006-04-06 13:50:00,42.32,42.35,42.3,42.34,67900.0,26.1228,26.1413,26.1105,26.1352,67900.0
2006-04-06 13:55:00,42.34,42.35,42.3,42.34,107500.0,26.1352,26.1413,26.1105,26.1352,107500.0
2006-04-06 14:00:00,42.35,42.35,42.31,42.33,26700.0,26.1413,26.1413,26.1166,26.129,26700.0
2006-04-06 14:05:00,42.32,42.36,42.31,42.34,34000.0,26.1228,26.1475,26.1166,26.1352,34000.0
2006-04-06 14:10:00,42.34,42.38,42.33,42.34,60700.0,26.1352,26.1599,26.129,26.1352,60700.0
2006-04-06 14:15:00,42.34,42.38,42.32,42.33,101100.0,26.1352,26.1599,26.1228,26.129,101100.0
2006-04-06 14:20:00,42.33,42.34,42.25,42.27,56800.0,26.129,26.1352,26.0796,26.092,56800.0
2006-04-06 14:25:00,42.27,42.29,42.23,42.23,48900.0,26.092,26.1043,26.0673,26.0673,48900.0
2006-04-06 14:30:00,42.23,42.26,42.21,42.26,71300.0,26.0673,26.0858,26.0549,26.0858,71300.0
2006-04-06 14:35:00,42.25,42.3,42.24,42.26,42400.0,26.0796,26.1105,26.0734,26.0858,42400.0
2006-04-06 14:40:00,42.27,42.3,42.25,42.3,33500.0,26.092,26.1105,26.0796,26.1105,33500.0
2006-04-06 14:45:00,42.3,42.32,42.25,42.25,76100.0,26.1105,26.1228,26.0796,26.0796,76100.0
2006-04-06 14:50:00,42.27,42.32,42.25,42.3,27200.0,26.092,26.1228,26.0796,26.1105,27200.0
2006-04-06 14:55:00,42.3,42.31,42.27,42.27,54100.0,26.1105,26.1166,26.092,26.092,54100.0
2006-04-06 15:00:00,42.28,42.28,42.16,42.21,152500.0,26.0981,26.0981,26.0241,26.0549,152500.0
2006-04-06 15:05:00,42.21,42.23,42.15,42.15,103400.0,26.0549,26.0673,26.0179,26.0179,103400.0
2006-04-06 15:10:00,42.15,42.19,42.06,42.1,243100.0,26.0179,26.0426,25.9623,25.987,243100.0
2006-04-06 15:15:00,42.1,42.14,42.08,42.12,74200.0,25.987,26.0117,25.9747,25.9994,74200.0
2006-04-06 15:20:00,42.13,42.18,42.13,42.17,98100.0,26.0055,26.0364,26.0055,26.0302,98100.0
2006-04-06 15:25:00,42.16,42.18,42.13,42.18,132600.0,26.0241,26.0364,26.0055,26.0364,132600.0
2006-04-06 15:30:00,42.17,42.2,42.08,42.2,131300.0,26.0302,26.0487,25.9747,26.0487,131300.0
2006-04-06 15:35:00,42.2,42.21,42.15,42.17,109000.0,26.0487,26.0549,26.0179,26.0302,109000.0
2006-04-06 15:40:00,42.17,42.2,42.16,42.2,102800.0,26.0302,26.0487,26.0241,26.0487,102800.0
2006-04-06 15:45:00,42.2,42.25,42.19,42.22,108600.0,26.0487,26.0796,26.0426,26.0611,108600.0
2006-04-06 15:50:00,42.24,42.27,42.21,42.24,199400.0,26.0734,26.092,26.0549,26.0734,199400.0
2006-04-06 15:55:00,42.23,42.24,42.15,42.16,489600.0,26.0673,26.0734,26.0179,26.0241,489600.0
2006-04-07 09:30:00,42.39,42.49,42.35,42.47,408300.0,26.166,26.2278,26.1413,26.2154,408300.0
2006-04-07 09:35:00,42.47,42.58,42.43,42.52,171500.0,26.2154,26.2833,26.1907,26.2463,171500.0
2006-04-07 09:40:00,42.61,42.63,42.4,42.43,263300.0,26.3018,26.3142,26.1722,26.1907,263300.0
2006-04-07 09:45:00,42.43,42.46,42.4,42.43,138300.0,26.1907,26.2092,26.1722,26.1907,138300.0
2006-04-07 09:50:00,42.42,42.63,42.4,42.44,153600.0,26.1845,26.3142,26.1722,26.1969,153600.0
2006-04-07 09:55:00,42.44,42.54,42.39,42.43,89800.0,26.1969,26.2586,26.166,26.1907,89800.0
2006-04-07 10:00:00,42.42,42.48,42.41,42.43,63700.0,26.1845,26.2216,26.1784,26.1907,63700.0
2006-04-07 10:05:00,42.44,42.5,42.43,42.5,102300.0,26.1969,26.2339,26.1907,26.2339,102300.0
2006-04-07 10:10:00,42.49,42.5,42.45,42.45,35000.0,26.2278,26.2339,26.2031,26.2031,35000.0
2006-04-07 10:15:00,42.45,42.49,42.42,42.43,209500.0,26.2031,26.2278,26.1845,26.1907,209500.0
2006-04-07 10:20:00,42.44,42.44,42.31,42.37,171500.0,26.1969,26.1969,26.1166,26.1537,171500.0
2006-04-07 10:25:00,42.37,42.38,42.25,42.27,104200.0,26.1537,26.1599,26.0796,26.092,104200.0
2006-04-07 10:30:00,42.27,42.27,42.16,42.26,99800.0,26.092,26.092,26.0241,26.0858,99800.0
2006-04-07 10:35:00,42.27,42.28,42.19,42.21,165600.0,26.092,26.0981,26.0426,26.0549,165600.0
2006-04-07 10:40:00,42.22,42.22,42.16,42.18,88000.0,26.0611,26.0611,26.0241,26.0364,88000.0
2006-04-07 10:45:00,42.18,42.18,42.0,42.09,171700.0,26.0364,26.0364,25.9253,25.9808,171700.0
2006-04-07 10:50:00,42.08,42.13,42.06,42.07,132600.0,25.9747,26.0055,25.9623,25.9685,132600.0
2006-04-07 10:55:00,42.06,42.1,42.01,42.05,150500.0,25.9623,25.987,25.9315,25.9562,150500.0
2006-04-07 11:00:00,42.04,42.15,42.04,42.12,112100.0,25.95,26.0179,25.95,25.9994,112100.0
2006-04-07 11:05:00,42.12,42.19,42.09,42.19,120100.0,25.9994,26.0426,25.9808,26.0426,120100.0
2006-04-07 11:10:00,42.19,42.23,42.16,42.16,126100.0,26.0426,26.0673,26.0241,26.0241,126100.0
2006-04-07 11:15:00,42.17,42.24,42.17,42.23,138900.0,26.0302,26.0734,26.0302,26.0673,138900.0
2006-04-07 11:20:00,42.21,42.25,42.18,42.18,91400.0,26.0549,26.0796,26.0364,26.0364,91400.0
2006-04-07 11:25:00,42.19,42.2,42.13,42.18,97400.0,26.0426,26.0487,26.0055,26.0364,97400.0
2006-04-07 11:30:00,42.17,42.17,42.04,42.04,191200.0,26.0302,26.0302,25.95,25.95,191200.0
2006-04-07 11:35:00,42.03,42.06,42.01,42.03,155200.0,25.9438,25.9623,25.9315,25.9438,155200.0
2006-04-07 11:40:00,42.03,42.04,41.94,41.99,164800.0,25.9438,25.95,25.8883,25.9191,164800.0
2006-04-07 11:45:00,41.98,41.99,41.89,41.93,274600.0,25.9129,25.9191,25.8574,25.8821,274600.0
2006-04-07 11:50:00,41.93,41.93,41.88,41.91,141100.0,25.8821,25.8821,25.8512,25.8697,141100.0
2006-04-07 11:55:00,41.91,41.95,41.9,41.93,57000.0,25.8697,25.8944,25.8636,25.8821,57000.0
2006-04-07 12:00:00,41.93,41.94,41.89,41.92,72900.0,25.8821,25.8883,25.8574,25.8759,72900.0
2006-04-07 12:05:00,41.91,41.91,41.87,41.87,73000.0,25.8697,25.8697,25.845,25.845,73000.0
2006-04-07 12:10:00,41.89,41.91,41.86,41.9,118800.0,25.8574,25.8697,25.8389,25.8636,118800.0
2006-04-07 12:15:00,41.9,41.91,41.85,41.87,106100.0,25.8636,25.8697,25.8327,25.845,106100.0
2006-04-07 12:20:00,41.87,41.92,41.85,41.9,46200.0,25.845,25.8759,25.8327,25.8636,46200.0
2006-04-07 12:25:00,41.9,41.98,41.9,41.96,43300.0,25.8636,25.9129,25.8636,25.9006,43300.0
2006-04-07 12:30:00,41.96,42.02,41.94,42.0,81000.0,25.9006,25.9376,25.8883,25.9253,81000.0
2006-04-07 12:35:00,42.0,42.0,41.88,41.91,85600.0,25.9253,25.9253,25.8512,25.8697,85600.0
2006-04-07 12:40:00,41.92,41.98,41.88,41.92,123600.0,25.8759,25.9129,25.8512,25.8759,123600.0
2006-04-07 12:45:00,41.91,41.98,41.84,41.92,173700.0,25.8697,25.9129,25.8265,25.8759,173700.0
2006-04-07 12:50:00,41.91,41.96,41.86,41.87,61100.0,25.8697,25.9006,25.8389,25.845,61100.0
2006-04-07 12:55:00,41.87,41.94,41.87,41.9,129000.0,25.845,25.8883,25.845,25.8636,129000.0
2006-04-07 13:00:00,41.9,41.91,41.85,41.88,69800.0,25.8636,25.8697,25.8327,25.8512,69800.0
2006-04-07 13:05:00,41.87,42.06,41.87,42.05,88900.0,25.845,25.9623,25.845,25.9562,88900.0
2006-04-07 13:10:00,42.05,42.05,41.96,41.99,49600.0,25.9562,25.9562,25.9006,25.9191,49600.0
2006-04-07 13:15:00,41.98,42.02,41.97,42.0,69100.0,25.9129,25.9376,25.9068,25.9253,69100.0
2006-04-07 13:20:00,42.0,42.0,41.94,41.97,93900.0,25.9253,25.9253,25.8883,25.9068,93900.0
2006-04-07 13:25:00,41.96,42.03,41.95,42.0,76400.0,25.9006,25.9438,25.8944,25.9253,76400.0
2006-04-07 13:30:00,42.0,42.03,41.99,42.01,31900.0,25.9253,25.9438,25.9191,25.9315,31900.0
2006-04-07 13:35:00,42.02,42.04,41.94,41.98,68300.0,25.9376,25.95,25.8883,25.9129,68300.0
2006-04-07 13:40:00,41.97,41.97,41.87,41.87,68200.0,25.9068,25.9068,25.845,25.845,68200.0
2006-04-07 13:45:00,41.88,41.94,41.86,41.87,50000.0,25.8512,25.8883,25.8389,25.845,50000.0
2006-04-07 13:50:00,41.88,41.95,41.87,41.94,28100.0,25.8512,25.8944,25.845,25.8883,28100.0
2006-04-07 13:55:00,41.94,41.96,41.88,41.96,86800.0,25.8883,25.9006,25.8512,25.9006,86800.0
2006-04-07 14:00:00,41.95,42.04,41.95,42.04,103500.0,25.8944,25.95,25.8944,25.95,103500.0
2006-04-07 14:05:00,42.04,42.09,42.02,42.08,77900.0,25.95,25.9808,25.9376,25.9747,77900.0
2006-04-07 14:10:00,42.08,42.14,42.07,42.13,87100.0,25.9747,26.0117,25.9685,26.0055,87100.0
2006-04-07 14:15:00,42.13,42.14,42.06,42.07,69000.0,26.0055,26.0117,25.9623,25.9685,69000.0
2006-04-07 14:20:00,42.06,42.13,42.06,42.13,79700.0,25.9623,26.0055,25.9623,26.0055,79700.0
2006-04-07 14:25:00,42.12,42.14,42.03,42.03,44300.0,25.9994,26.0117,25.9438,25.9438,44300.0
2006-04-07 14:30:00,42.03,42.11,42.03,42.09,51000.0,25.9438,25.9932,25.9438,25.9808,51000.0
2006-04-07 14:35:00,42.1,42.11,42.08,42.11,35400.0,25.987,25.9932,25.9747,25.9932,35400.0
2006-04-07 14:40:00,42.11,42.18,42.1,42.17,91800.0,25.9932,26.0364,25.987,26.0302,91800.0
2006-04-07 14:45:00,42.17,42.21,42.12,42.18,64200.0,26.0302,26.0549,25.9994,26.0364,64200.0
2006-04-07 14:50:00,42.19,42.2,42.1,42.11,54400.0,26.0426,26.0487,25.987,25.9932,54400.0
2006-04-07 14:55:00,42.11,42.12,42.07,42.09,72600.0,25.9932,25.9994,25.9685,25.9808,72600.0
2006-04-07 15:00:00,42.11,42.12,42.02,42.05,124500.0,25.9932,25.9994,25.9376,25.9562,124500.0
2006-04-07 15:05:00,42.05,42.06,42.01,42.04,84800.0,25.9562,25.9623,25.9315,25.95,84800.0
2006-04-07 15:10:00,42.04,42.14,42.04,42.12,69900.0,25.95,26.0117,25.95,25.9994,69900.0
2006-04-07 15:15:00,42.12,42.13,42.1,42.11,98100.0,25.9994,26.0055,25.987,25.9932,98100.0
2006-04-07 15:20:00,42.11,42.14,42.1,42.13,152700.0,25.9932,26.0117,25.987,26.0055,152700.0
2006-04-07 15:25:00,42.13,42.14,42.06,42.07,165500.0,26.0055,26.0117,25.9623,25.9685,165500.0
2006-04-07 15:30:00,42.08,42.15,42.06,42.15,148900.0,25.9747,26.0179,25.9623,26.0179,148900.0
2006-04-07 15:35:00,42.14,42.17,42.12,42.13,90100.0,26.0117,26.0302,25.9994,26.0055,90100.0
2006-04-07 15:40:00,42.14,42.15,42.04,42.15,137500.0,26.0117,26.0179,25.95,26.0179,137500.0
2006-04-07 15:45:00,42.15,42.17,42.11,42.15,85400.0,26.0179,26.0302,25.9932,26.0179,85400.0
2006-04-07 15:50:00,42.16,42.19,42.11,42.12,113700.0,26.0241,26.0426,25.9932,25.9994,113700.0
2006-04-07 15:55:00,42.11,42.15,42.1,42.1,144200.0,25.9932,26.0179,25.987,25.987,144200.0
2006-04-10 09:30:00,42.08,42.2,42.05,42.05,159800.0,25.9747,26.0487,25.9562,25.9562,159800.0
2006-04-10 09:35:00,42.05,42.19,42.01,42.15,66700.0,25.9562,26.0426,25.9315,26.0179,66700.0
2006-04-10 09:40:00,42.16,42.21,42.1,42.17,64600.0,26.0241,26.0549,25.987,26.0302,64600.0
2006-04-10 09:45:00,42.15,42.17,41.92,41.93,128100.0,26.0179,26.0302,25.8759,25.8821,128100.0
2006-04-10 09:50:00,41.92,41.98,41.89,41.96,112000.0,25.8759,25.9129,25.8574,25.9006,112000.0
2006-04-10 09:55:00,41.96,41.97,41.93,41.97,75500.0,25.9006,25.9068,25.8821,25.9068,75500.0
2006-04-10 10:00:00,41.98,42.04,41.91,41.92,94800.0,25.9129,25.95,25.8697,25.8759,94800.0
2006-04-10 10:05:00,41.92,41.93,41.9,41.9,177700.0,25.8759,25.8821,25.8636,25.8636,177700.0
2006-04-10 10:10:00,41.91,41.92,41.87,41.88,77000.0,25.8697,25.8759,25.845,25.8512,77000.0
2006-04-10 10:15:00,41.88,41.95,41.86,41.92,108300.0,25.8512,25.8944,25.8389,25.8759,108300.0
2006-04-10 10:20:00,41.92,41.94,41.91,41.93,29300.0,25.8759,25.8883,25.8697,25.8821,29300.0
2006-04-10 10:25:00,41.92,41.94,41.88,41.88,48100.0,25.8759,25.8883,25.8512,25.8512,48100.0
2006-04-10 10:30:00,41.89,41.9,41.85,41.85,61900.0,25.8574,25.8636,25.8327,25.8327,61900.0
2006-04-10 10:35:00,41.84,41.85,41.7,41.74,162600.0,25.8265,25.8327,25.7401,25.7648,162600.0
2006-04-10 10:40:00,41.72,41.76,41.72,41.73,96800.0,25.7525,25.7771,25.7525,25.7586,96800.0
2006-04-10 10:45:00,41.73,41.77,41.7,41.77,76100.0,25.7586,25.7833,25.7401,25.7833,76100.0
2006-04-10 10:50:00,41.77,41.83,41.76,41.81,47900.0,25.7833,25.8204,25.7771,25.808,47900.0
2006-04-10 10:55:00,41.82,41.82,41.79,41.79,37700.0,25.8142,25.8142,25.7957,25.7957,37700.0
2006-04-10 11:00:00,41.77,41.83,41.77,41.83,43200.0,25.7833,25.8204,25.7833,25.8204,43200.0
2006-04-10 11:05:00,41.81,41.95,41.81,41.92,57300.0,25.808,25.8944,25.808,25.8759,57300.0
2006-04-10 11:10:00,41.9,41.93,41.88,41.92,116200.0,25.8636,25.8821,25.8512,25.8759,116200.0
2006-04-10 11:15:00,41.92,41.95,41.9,41.9,57800.0,25.8759,25.8944,25.8636,25.8636,57800.0
2006-04-10 11:20:00,41.9,42.0,41.89,41.96,84300.0,25.8636,25.9253,25.8574,25.9006,84300.0
2006-04-10 11:25:00,41.97,42.01,41.94,41.98,87800.0,25.9068,25.9315,25.8883,25.9129,87800.0
2006-04-10 11:30:00,41.99,42.02,41.92,41.92,28000.0,25.9191,25.9376,25.8759,25.8759,28000.0
2006-04-10 11:35:00,41.93,41.93,41.9,41.92,25700.0,25.8821,25.8821,25.8636,25.8759,25700.0
2006-04-10 11:40:00,41.92,42.0,41.92,42.0,47000.0,25.8759,25.9253,25.8759,25.9253,47000.0
2006-04-10 11:45:00,42.0,42.0,41.96,41.97,28500.0,25.9253,25.9253,25.9006,25.9068,28500.0
2006-04-10 11:50:00,41.96,41.98,41.9,41.9,102200.0,25.9006,25.9129,25.8636,25.8636,102200.0
2006-04-10 11:55:00,41.9,41.95,41.9,41.94,25900.0,25.8636,25.8944,25.8636,25.8883,25900.0
2006-04-10 12:00:00,41.94,41.97,41.92,41.94,58400.0,25.8883,25.9068,25.8759,25.8883,58400.0
2006-04-10 12:05:00,41.94,41.95,41.91,41.92,33900.0,25.8883,25.8944,25.8697,25.8759,33900.0
2006-04-10 12:10:00,41.92,41.96,41.9,41.94,44000.0,25.8759,25.9006,25.8636,25.8883,44000.0
2006-04-10 12:15:00,41.96,41.96,41.84,41.89,32100.0,25.9006,25.9006,25.8265,25.8574,32100.0
2006-04-10 12:20:00,41.89,41.92,41.89,41.92,27900.0,25.8574,25.8759,25.8574,25.8759,27900.0
2006-04-10 12:25:00,41.91,41.95,41.9,41.94,49500.0,25.8697,25.8944,25.8636,25.8883,49500.0
2006-04-10 12:30:00,41.93,41.94,41.91,41.93,23300.0,25.8821,25.8883,25.8697,25.8821,23300.0
2006-04-10 12:35:00,41.92,42.0,41.92,41.94,42700.0,25.8759,25.9253,25.8759,25.8883,42700.0
2006-04-10 12:40:00,41.94,41.96,41.9,41.91,49300.0,25.8883,25.9006,25.8636,25.8697,49300.0
2006-04-10 12:45:00,41.91,41.91,41.88,41.9,39500.0,25.8697,25.8697,25.8512,25.8636,39500.0
2006-04-10 12:50:00,41.9,41.93,41.9,41.9,19400.0,25.8636,25.8821,25.8636,25.8636,19400.0
2006-04-10 12:55:00,41.92,41.92,41.87,41.9,56200.0,25.8759,25.8759,25.845,25.8636,56200.0
2006-04-10 13:00:00,41.9,41.91,41.86,41.86,41800.0,25.8636,25.8697,25.8389,25.8389,41800.0
2006-04-10 13:05:00,41.86,41.88,41.82,41.82,54200.0,25.8389,25.8512,25.8142,25.8142,54200.0
2006-04-10 13:10:00,41.82,41.83,41.8,41.81,34400.0,25.8142,25.8204,25.8018,25.808,34400.0
2006-04-10 13:15:00,41.81,41.83,41.79,41.8,31700.0,25.808,25.8204,25.7957,25.8018,31700.0
2006-04-10 13:20:00,41.79,41.8,41.78,41.79,49000.0,25.7957,25.8018,25.7895,25.7957,49000.0
2006-04-10 13:25:00,41.78,41.79,41.68,41.73,595600.0,25.7895,25.7957,25.7278,25.7586,595600.0
2006-04-10 13:30:00,41.72,41.76,41.7,41.7,86300.0,25.7525,25.7771,25.7401,25.7401,86300.0
2006-04-10 13:35:00,41.69,41.73,41.67,41.67,88700.0,25.7339,25.7586,25.7216,25.7216,88700.0
2006-04-10 13:40:00,41.67,41.68,41.63,41.65,87800.0,25.7216,25.7278,25.6969,25.7092,87800.0
2006-04-10 13:45:00,41.65,41.69,41.62,41.69,116300.0,25.7092,25.7339,25.6907,25.7339,116300.0
2006-04-10 13:50:00,41.69,41.7,41.66,41.68,96300.0,25.7339,25.7401,25.7154,25.7278,96300.0
2006-04-10 13:55:00,41.67,41.7,41.66,41.69,44800.0,25.7216,25.7401,25.7154,25.7339,44800.0
2006-04-10 14:00:00,41.67,41.7,41.65,41.66,55300.0,25.7216,25.7401,25.7092,25.7154,55300.0
2006-04-10 14:05:00,41.66,41.68,41.62,41.62,72900.0,25.7154,25.7278,25.6907,25.6907,72900.0
2006-04-10 14:10:00,41.62,41.65,41.61,41.61,51600.0,25.6907,25.7092,25.6846,25.6846,51600.0
2006-04-10 14:15:00,41.61,41.62,41.57,41.59,114600.0,25.6846,25.6907,25.6599,25.6722,114600.0
2006-04-10 14:20:00,41.59,41.66,41.59,41.61,46600.0,25.6722,25.7154,25.6722,25.6846,46600.0
2006-04-10 14:25:00,41.61,41.63,41.56,41.57,60400.0,25.6846,25.6969,25.6537,25.6599,60400.0
2006-04-10 14:30:00,41.57,41.65,41.55,41.65,77100.0,25.6599,25.7092,25.6475,25.7092,77100.0
2006-04-10 14:35:00,41.64,41.65,41.55,41.6,112100.0,25.7031,25.7092,25.6475,25.6784,112100.0
2006-04-10 14:40:00,41.59,41.6,41.56,41.58,75300.0,25.6722,25.6784,25.6537,25.666,75300.0
2006-04-10 14:45:00,41.58,41.64,41.58,41.63,117600.0,25.666,25.7031,25.666,25.6969,117600.0
2006-04-10 14:50:00,41.63,41.67,41.62,41.67,111400.0,25.6969,25.7216,25.6907,25.7216,111400.0
2006-04-10 14:55:00,41.67,41.69,41.63,41.68,124100.0,25.7216,25.7339,25.6969,25.7278,124100.0
2006-04-10 15:00:00,41.69,41.69,41.65,41.68,112300.0,25.7339,25.7339,25.7092,25.7278,112300.0
2006-04-10 15:05:00,41.68,41.73,41.67,41.71,131700.0,25.7278,25.7586,25.7216,25.7463,131700.0
2006-04-10 15:10:00,41.71,41.75,41.7,41.72,178600.0,25.7463,25.771,25.7401,25.7525,178600.0
2006-04-10 15:15:00,41.73,41.77,41.72,41.76,124900.0,25.7586,25.7833,25.7525,25.7771,124900.0
2006-04-10 15:20:00,41.76,41.8,41.75,41.78,107700.0,25.7771,25.8018,25.771,25.7895,107700.0
2006-04-10 15:25:00,41.78,41.8,41.74,41.74,99200.0,25.7895,25.8018,25.7648,25.7648,99200.0
2006-04-10 15:30:00,41.74,41.79,41.74,41.76,94600.0,25.7648,25.7957,25.7648,25.7771,94600.0
2006-04-10 15:35:00,41.76,41.8,41.75,41.79,107600.0,25.7771,25.8018,25.771,25.7957,107600.0
2006-04-10 15:40:00,41.79,41.81,41.77,41.77,85000.0,25.7957,25.808,25.7833,25.7833,85000.0
2006-04-10 15:45:00,41.77,41.81,41.77,41.81,139900.0,25.7833,25.808,25.7833,25.808,139900.0
2006-04-10 15:50:00,41.8,41.82,41.79,41.8,123300.0,25.8018,25.8142,25.7957,25.8018,123300.0
2006-04-10 15:55:00,41.8,41.82,41.79,41.8,184800.0,25.8018,25.8142,25.7957,25.8018,184800.0
2006-04-11 09:30:00,41.9,42.06,41.9,41.95,226700.0,25.8636,25.9623,25.8636,25.8944,226700.0
2006-04-11 09:35:00,41.95,41.99,41.91,41.97,63200.0,25.8944,25.9191,25.8697,25.9068,63200.0
2006-04-11 09:40:00,41.97,42.09,41.97,42.01,396900.0,25.9068,25.9808,25.9068,25.9315,396900.0
2006-04-11 09:45:00,42.01,42.04,41.91,41.92,149800.0,25.9315,25.95,25.8697,25.8759,149800.0
2006-04-11 09:50:00,41.92,41.94,41.87,41.93,50900.0,25.8759,25.8883,25.845,25.8821,50900.0
2006-04-11 09:55:00,41.94,41.94,41.9,41.9,63400.0,25.8883,25.8883,25.8636,25.8636,63400.0
2006-04-11 10:00:00,41.9,41.93,41.9,41.9,90200.0,25.8636,25.8821,25.8636,25.8636,90200.0
2006-04-11 10:05:00,41.9,41.92,41.9,41.9,49200.0,25.8636,25.8759,25.8636,25.8636,49200.0
2006-04-11 10:10:00,41.91,41.93,41.85,41.88,57200.0,25.8697,25.8821,25.8327,25.8512,57200.0
2006-04-11 10:15:00,41.87,41.88,41.83,41.84,72100.0,25.845,25.8512,25.8204,25.8265,72100.0
2006-04-11 10:20:00,41.84,41.9,41.7,41.72,153700.0,25.8265,25.8636,25.7401,25.7525,153700.0
2006-04-11 10:25:00,41.75,41.78,41.68,41.75,153200.0,25.771,25.7895,25.7278,25.771,153200.0
2006-04-11 10:30:00,41.75,41.76,41.69,41.73,171600.0,25.771,25.7771,25.7339,25.7586,171600.0
2006-04-11 10:35:00,41.73,41.73,41.62,41.62,169300.0,25.7586,25.7586,25.6907,25.6907,169300.0
2006-04-11 10:40:00,41.61,41.65,41.48,41.54,118000.0,25.6846,25.7092,25.6043,25.6413,118000.0
2006-04-11 10:45:00,41.54,41.54,41.44,41.48,143300.0,25.6413,25.6413,25.5796,25.6043,143300.0
2006-04-11 10:50:00,41.47,41.6,41.46,41.59,160300.0,25.5981,25.6784,25.592,25.6722,160300.0
2006-04-11 10:55:00,41.59,41.59,41.52,41.55,80000.0,25.6722,25.6722,25.629,25.6475,80000.0
2006-04-11 11:00:00,41.54,41.61,41.52,41.61,46500.0,25.6413,25.6846,25.629,25.6846,46500.0
2006-04-11 11:05:00,41.6,41.6,41.52,41.52,41300.0,25.6784,25.6784,25.629,25.629,41300.0
2006-04-11 11:10:00,41.52,41.55,41.51,41.52,61200.0,25.629,25.6475,25.6228,25.629,61200.0
2006-04-11 11:15:00,41.52,41.57,41.5,41.54,51700.0,25.629,25.6599,25.6167,25.6413,51700.0
2006-04-11 11:20:00,41.53,41.59,41.53,41.59,75400.0,25.6352,25.6722,25.6352,25.6722,75400.0
2006-04-11 11:25:00,41.59,41.59,41.53,41.56,40700.0,25.6722,25.6722,25.6352,25.6537,40700.0
2006-04-11 11:30:00,41.56,41.63,41.54,41.63,64100.0,25.6537,25.6969,25.6413,25.6969,64100.0
2006-04-11 11:35:00,41.63,41.74,41.63,41.71,92400.0,25.6969,25.7648,25.6969,25.7463,92400.0
2006-04-11 11:40:00,41.73,41.78,41.71,41.72,114400.0,25.7586,25.7895,25.7463,25.7525,114400.0
2006-04-11 11:45:00,41.73,41.75,41.71,41.72,45400.0,25.7586,25.771,25.7463,25.7525,45400.0
2006-04-11 11:50:00,41.7,41.73,41.69,41.7,54900.0,25.7401,25.7586,25.7339,25.7401,54900.0
2006-04-11 11:55:00,41.71,41.72,41.61,41.61,44100.0,25.7463,25.7525,25.6846,25.6846,44100.0
2006-04-11 12:00:00,41.62,41.68,41.61,41.65,46000.0,25.6907,25.7278,25.6846,25.7092,46000.0
2006-04-11 12:05:00,41.65,41.65,41.6,41.64,47500.0,25.7092,25.7092,25.6784,25.7031,47500.0
2006-04-11 12:10:00,41.64,41.7,41.62,41.68,59200.0,25.7031,25.7401,25.6907,25.7278,59200.0
2006-04-11 12:15:00,41.68,41.69,41.65,41.65,50300.0,25.7278,25.7339,25.7092,25.7092,50300.0
2006-04-11 12:20:00,41.65,41.66,41.62,41.64,39500.0,25.7092,25.7154,25.6907,25.7031,39500.0
2006-04-11 12:25:00,41.64,41.65,41.62,41.63,43100.0,25.7031,25.7092,25.6907,25.6969,43100.0
2006-04-11 12:30:00,41.64,41.66,41.64,41.65,84000.0,25.7031,25.7154,25.7031,25.7092,84000.0
2006-04-11 12:35:00,41.65,41.66,41.64,41.65,42200.0,25.7092,25.7154,25.7031,25.7092,42200.0
2006-04-11 12:40:00,41.65,41.68,41.63,41.65,88100.0,25.7092,25.7278,25.6969,25.7092,88100.0
2006-04-11 12:45:00,41.65,41.65,41.58,41.58,35700.0,25.7092,25.7092,25.666,25.666,35700.0
2006-04-11 12:50:00,41.59,41.59,41.53,41.57,70900.0,25.6722,25.6722,25.6352,25.6599,70900.0
2006-04-11 12:55:00,41.56,41.6,41.54,41.55,55200.0,25.6537,25.6784,25.6413,25.6475,55200.0
2006-04-11 13:00:00,41.54,41.55,41.51,41.55,50600.0,25.6413,25.6475,25.6228,25.6475,50600.0
2006-04-11 13:05:00,41.55,41.59,41.55,41.58,29700.0,25.6475,25.6722,25.6475,25.666,29700.0
2006-04-11 13:10:00,41.59,41.6,41.55,41.56,30400.0,25.6722,25.6784,25.6475,25.6537,30400.0
2006-04-11 13:15:00,41.55,41.58,41.51,41.52,27000.0,25.6475,25.666,25.6228,25.629,27000.0
2006-04-11 13:20:00,41.51,41.58,41.51,41.56,30300.0,25.6228,25.666,25.6228,25.6537,30300.0
2006-04-11 13:25:00,41.57,41.58,41.56,41.57,47700.0,25.6599,25.666,25.6537,25.6599,47700.0
2006-04-11 13:30:00,41.56,41.58,41.49,41.52,80100.0,25.6537,25.666,25.6105,25.629,80100.0
2006-04-11 13:35:00,41.53,41.53,41.34,41.35,154900.0,25.6352,25.6352,25.5179,25.5241,154900.0
2006-04-11 13:40:00,41.35,41.47,41.34,41.45,96500.0,25.5241,25.5981,25.5179,25.5858,96500.0
2006-04-11 13:45:00,41.47,41.47,41.42,41.43,74900.0,25.5981,25.5981,25.5673,25.5734,74900.0
2006-04-11 13:50:00,41.44,41.51,41.43,41.51,48700.0,25.5796,25.6228,25.5734,25.6228,48700.0
2006-04-11 13:55:00,41.51,41.51,41.38,41.4,74100.0,25.6228,25.6228,25.5426,25.5549,74100.0
2006-04-11 14:00:00,41.39,41.5,41.38,41.49,57500.0,25.5488,25.6167,25.5426,25.6105,57500.0
2006-04-11 14:05:00,41.49,41.51,41.45,41.45,64800.0,25.6105,25.6228,25.5858,25.5858,64800.0
2006-04-11 14:10:00,41.45,41.47,41.4,41.45,88300.0,25.5858,25.5981,25.5549,25.5858,88300.0
2006-04-11 14:15:00,41.44,41.46,41.42,41.45,31700.0,25.5796,25.592,25.5673,25.5858,31700.0
2006-04-11 14:20:00,41.45,41.49,41.41,41.48,107600.0,25.5858,25.6105,25.5611,25.6043,107600.0
2006-04-11 14:25:00,41.5,41.5,41.47,41.5,46800.0,25.6167,25.6167,25.5981,25.6167,46800.0
2006-04-11 14:30:00,41.49,41.52,41.49,41.5,29100.0,25.6105,25.629,25.6105,25.6167,29100.0
2006-04-11 14:35:00,41.51,41.51,41.44,41.5,37800.0,25.6228,25.6228,25.5796,25.6167,37800.0
2006-04-11 14:40:00,41.5,41.54,41.48,41.48,52400.0,25.6167,25.6413,25.6043,25.6043,52400.0
2006-04-11 14:45:00,41.48,41.48,41.42,41.43,81600.0,25.6043,25.6043,25.5673,25.5734,81600.0
2006-04-11 14:50:00,41.43,41.47,41.42,41.44,34200.0,25.5734,25.5981,25.5673,25.5796,34200.0
2006-04-11 14:55:00,41.44,41.44,41.36,41.38,90500.0,25.5796,25.5796,25.5302,25.5426,90500.0
2006-04-11 15:00:00,41.4,41.4,41.33,41.33,154000.0,25.5549,25.5549,25.5117,25.5117,154000.0
2006-04-11 15:05:00,41.33,41.38,41.32,41.36,94400.0,25.5117,25.5426,25.5055,25.5302,94400.0
2006-04-11 15:10:00,41.35,41.38,41.35,41.37,74100.0,25.5241,25.5426,25.5241,25.5364,74100.0
2006-04-11 15:15:00,41.36,41.38,41.31,41.31,108900.0,25.5302,25.5426,25.4994,25.4994,108900.0
2006-04-11 15:20:00,41.32,41.34,41.28,41.3,114400.0,25.5055,25.5179,25.4809,25.4932,114400.0
2006-04-11 15:25:00,41.3,41.34,41.3,41.31,63200.0,25.4932,25.5179,25.4932,25.4994,63200.0
2006-04-11 15:30:00,41.32,41.36,41.31,41.35,106300.0,25.5055,25.5302,25.4994,25.5241,106300.0
2006-04-11 15:35:00,41.35,41.37,41.33,41.37,113000.0,25.5241,25.5364,25.5117,25.5364,113000.0
2006-04-11 15:40:00,41.36,41.38,41.35,41.37,118200.0,25.5302,25.5426,25.5241,25.5364,118200.0
2006-04-11 15:45:00,41.37,41.38,41.34,41.35,197700.0,25.5364,25.5426,25.5179,25.5241,197700.0
2006-04-11 15:50:00,41.36,41.41,41.34,41.36,230800.0,25.5302,25.5611,25.5179,25.5302,230800.0
2006-04-11 15:55:00,41.35,41.43,41.33,41.4,258100.0,25.5241,25.5734,25.5117,25.5549,258100.0
2006-04-12 09:30:00,41.33,41.39,41.3,41.32,197500.0,25.5117,25.5488,25.4932,25.5055,197500.0
2006-04-12 09:35:00,41.33,41.4,41.3,41.33,127600.0,25.5117,25.5549,25.4932,25.5117,127600.0
2006-04-12 09:40:00,41.31,41.32,41.12,41.13,169600.0,25.4994,25.5055,25.3821,25.3883,169600.0
2006-04-12 09:45:00,41.14,41.21,41.07,41.14,165700.0,25.3944,25.4376,25.3512,25.3944,165700.0
2006-04-12 09:50:00,41.14,41.2,41.07,41.12,88800.0,25.3944,25.4315,25.3512,25.3821,88800.0
2006-04-12 09:55:00,41.13,41.15,41.11,41.15,70500.0,25.3883,25.4006,25.3759,25.4006,70500.0
2006-04-12 10:00:00,41.13,41.14,41.07,41.07,122500.0,25.3883,25.3944,25.3512,25.3512,122500.0
2006-04-12 10:05:00,41.07,41.14,41.05,41.07,83600.0,25.3512,25.3944,25.3389,25.3512,83600.0
2006-04-12 10:10:00,41.07,41.11,41.07,41.07,57300.0,25.3512,25.3759,25.3512,25.3512,57300.0
2006-04-12 10:15:00,41.08,41.1,41.01,41.01,134900.0,25.3574,25.3697,25.3142,25.3142,134900.0
2006-04-12 10:20:00,41.01,41.06,41.0,41.05,148600.0,25.3142,25.3451,25.308,25.3389,148600.0
2006-04-12 10:25:00,41.03,41.05,41.01,41.03,75400.0,25.3265,25.3389,25.3142,25.3265,75400.0
2006-04-12 10:30:00,41.03,41.03,40.9,40.91,143200.0,25.3265,25.3265,25.2463,25.2525,143200.0
2006-04-12 10:35:00,40.91,40.94,40.8,40.93,264500.0,25.2525,25.271,25.1846,25.2648,264500.0
2006-04-12 10:40:00,40.93,40.99,40.92,40.97,63500.0,25.2648,25.3018,25.2586,25.2895,63500.0
2006-04-12 10:45:00,40.98,40.98,40.82,40.82,112800.0,25.2957,25.2957,25.1969,25.1969,112800.0
2006-04-12 10:50:00,40.83,40.86,40.8,40.83,109000.0,25.2031,25.2216,25.1846,25.2031,109000.0
2006-04-12 10:55:00,40.82,41.0,40.82,41.0,107100.0,25.1969,25.308,25.1969,25.308,107100.0
2006-04-12 11:00:00,40.99,41.1,40.98,41.09,123600.0,25.3018,25.3697,25.2957,25.3636,123600.0
2006-04-12 11:05:00,41.09,41.12,41.05,41.08,55800.0,25.3636,25.3821,25.3389,25.3574,55800.0
2006-04-12 11:10:00,41.07,41.1,41.05,41.07,57900.0,25.3512,25.3697,25.3389,25.3512,57900.0
2006-04-12 11:15:00,41.06,41.08,41.03,41.05,42900.0,25.3451,25.3574,25.3265,25.3389,42900.0
2006-04-12 11:20:00,41.05,41.1,41.04,41.08,33500.0,25.3389,25.3697,25.3327,25.3574,33500.0
2006-04-12 11:25:00,41.08,41.14,41.07,41.09,70100.0,25.3574,25.3944,25.3512,25.3636,70100.0
2006-04-12 11:30:00,41.08,41.1,41.06,41.08,40400.0,25.3574,25.3697,25.3451,25.3574,40400.0
2006-04-12 11:35:00,41.08,41.09,40.99,41.01,56400.0,25.3574,25.3636,25.3018,25.3142,56400.0
2006-04-12 11:40:00,41.01,41.02,40.94,40.98,58300.0,25.3142,25.3204,25.271,25.2957,58300.0
2006-04-12 11:45:00,40.99,41.02,40.94,41.0,56200.0,25.3018,25.3204,25.271,25.308,56200.0
2006-04-12 11:50:00,40.99,41.01,40.95,40.98,60600.0,25.3018,25.3142,25.2772,25.2957,60600.0
2006-04-12 11:55:00,40.96,40.99,40.92,40.93,61900.0,25.2833,25.3018,25.2586,25.2648,61900.0
2006-04-12 12:00:00,40.92,41.03,40.92,41.03,65900.0,25.2586,25.3265,25.2586,25.3265,65900.0
2006-04-12 12:05:00,41.03,41.05,41.01,41.03,33400.0,25.3265,25.3389,25.3142,25.3265,33400.0
2006-04-12 12:10:00,41.03,41.08,41.03,41.06,29100.0,25.3265,25.3574,25.3265,25.3451,29100.0
2006-04-12 12:15:00,41.07,41.08,41.04,41.08,33600.0,25.3512,25.3574,25.3327,25.3574,33600.0
2006-04-12 12:20:00,41.08,41.15,41.07,41.12,96400.0,25.3574,25.4006,25.3512,25.3821,96400.0
2006-04-12 12:25:00,41.1,41.12,41.06,41.09,77400.0,25.3697,25.3821,25.3451,25.3636,77400.0
2006-04-12 12:30:00,41.09,41.19,41.09,41.18,48400.0,25.3636,25.4253,25.3636,25.4191,48400.0
2006-04-12 12:35:00,41.18,41.19,41.15,41.15,33200.0,25.4191,25.4253,25.4006,25.4006,33200.0
2006-04-12 12:40:00,41.14,41.15,41.09,41.15,23600.0,25.3944,25.4006,25.3636,25.4006,23600.0
2006-04-12 12:45:00,41.14,41.16,41.08,41.1,30900.0,25.3944,25.4068,25.3574,25.3697,30900.0
2006-04-12 12:50:00,41.08,41.16,41.08,41.13,50200.0,25.3574,25.4068,25.3574,25.3883,50200.0
2006-04-12 12:55:00,41.13,41.2,41.11,41.2,55900.0,25.3883,25.4315,25.3759,25.4315,55900.0
2006-04-12 13:00:00,41.2,41.22,41.18,41.2,31900.0,25.4315,25.4438,25.4191,25.4315,31900.0
2006-04-12 13:05:00,41.19,41.2,41.13,41.15,52800.0,25.4253,25.4315,25.3883,25.4006,52800.0
2006-04-12 13:10:00,41.14,41.16,41.06,41.07,42000.0,25.3944,25.4068,25.3451,25.3512,42000.0
2006-04-12 13:15:00,41.05,41.08,41.03,41.08,53500.0,25.3389,25.3574,25.3265,25.3574,53500.0
2006-04-12 13:20:00,41.08,41.09,41.04,41.04,25100.0,25.3574,25.3636,25.3327,25.3327,25100.0
2006-04-12 13:25:00,41.06,41.07,41.02,41.03,59100.0,25.3451,25.3512,25.3204,25.3265,59100.0
2006-04-12 13:30:00,41.02,41.03,41.01,41.01,114200.0,25.3204,25.3265,25.3142,25.3142,114200.0
2006-04-12 13:35:00,41.01,41.02,40.98,41.0,73300.0,25.3142,25.3204,25.2957,25.308,73300.0
2006-04-12 13:40:00,40.99,41.0,40.97,41.0,58000.0,25.3018,25.308,25.2895,25.308,58000.0
2006-04-12 13:45:00,41.0,41.02,40.97,41.0,100700.0,25.308,25.3204,25.2895,25.308,100700.0
2006-04-12 13:50:00,41.0,41.0,40.98,40.99,51700.0,25.308,25.308,25.2957,25.3018,51700.0
2006-04-12 13:55:00,40.99,41.02,40.97,41.0,47200.0,25.3018,25.3204,25.2895,25.308,47200.0
2006-04-12 14:00:00,41.03,41.04,41.0,41.01,50200.0,25.3265,25.3327,25.308,25.3142,50200.0
2006-04-12 14:05:00,41.0,41.02,40.98,41.0,35600.0,25.308,25.3204,25.2957,25.308,35600.0
2006-04-12 14:10:00,40.99,41.0,40.96,40.98,40000.0,25.3018,25.308,25.2833,25.2957,40000.0
2006-04-12 14:15:00,40.97,40.99,40.94,40.97,92500.0,25.2895,25.3018,25.271,25.2895,92500.0
2006-04-12 14:20:00,40.98,40.99,40.94,40.95,34500.0,25.2957,25.3018,25.271,25.2772,34500.0
2006-04-12 14:25:00,40.95,40.95,40.9,40.9,117300.0,25.2772,25.2772,25.2463,25.2463,117300.0
2006-04-12 14:30:00,40.93,40.95,40.9,40.94,37100.0,25.2648,25.2772,25.2463,25.271,37100.0
2006-04-12 14:35:00,40.95,41.01,40.94,40.98,51800.0,25.2772,25.3142,25.271,25.2957,51800.0
2006-04-12 14:40:00,40.98,41.01,40.98,40.99,47300.0,25.2957,25.3142,25.2957,25.3018,47300.0
2006-04-12 14:45:00,40.99,41.02,40.98,41.01,130900.0,25.3018,25.3204,25.2957,25.3142,130900.0
2006-04-12 14:50:00,41.01,41.02,40.98,41.0,68400.0,25.3142,25.3204,25.2957,25.308,68400.0
2006-04-12 14:55:00,41.01,41.03,40.98,41.0,83900.0,25.3142,25.3265,25.2957,25.308,83900.0
2006-04-12 15:00:00,41.0,41.03,41.0,41.01,67200.0,25.308,25.3265,25.308,25.3142,67200.0
2006-04-12 15:05:00,41.02,41.03,41.0,41.01,57400.0,25.3204,25.3265,25.308,25.3142,57400.0
2006-04-12 15:10:00,41.0,41.04,41.0,41.04,156200.0,25.308,25.3327,25.308,25.3327,156200.0
2006-04-12 15:15:00,41.04,41.05,41.0,41.02,100200.0,25.3327,25.3389,25.308,25.3204,100200.0
2006-04-12 15:20:00,41.03,41.03,40.98,41.0,63800.0,25.3265,25.3265,25.2957,25.308,63800.0
2006-04-12 15:25:00,41.0,41.03,40.98,41.01,72300.0,25.308,25.3265,25.2957,25.3142,72300.0
2006-04-12 15:30:00,41.0,41.05,41.0,41.03,99900.0,25.308,25.3389,25.308,25.3265,99900.0
2006-04-12 15:35:00,41.03,41.07,41.0,41.06,218800.0,25.3265,25.3512,25.308,25.3451,218800.0
2006-04-12 15:40:00,41.06,41.07,41.0,41.03,220300.0,25.3451,25.3512,25.308,25.3265,220300.0
2006-04-12 15:45:00,41.03,41.06,41.02,41.05,143100.0,25.3265,25.3451,25.3204,25.3389,143100.0
2006-04-12 15:50:00,41.06,41.06,41.01,41.04,118100.0,25.3451,25.3451,25.3142,25.3327,118100.0
2006-04-12 15:55:00,41.03,41.07,40.99,40.99,307300.0,25.3265,25.3512,25.3018,25.3018,307300.0
2006-04-13 09:30:00,40.9,40.98,40.85,40.85,142000.0,25.2463,25.2957,25.2154,25.2154,142000.0
2006-04-13 09:35:00,40.85,40.97,40.81,40.91,70800.0,25.2154,25.2895,25.1907,25.2525,70800.0
2006-04-13 09:40:00,40.91,40.92,40.8,40.81,91300.0,25.2525,25.2586,25.1846,25.1907,91300.0
2006-04-13 09:45:00,40.81,40.81,40.67,40.7,100300.0,25.1907,25.1907,25.1043,25.1228,100300.0
2006-04-13 09:50:00,40.69,40.73,40.66,40.7,84700.0,25.1167,25.1414,25.0982,25.1228,84700.0
2006-04-13 09:55:00,40.72,40.73,40.62,40.69,86800.0,25.1352,25.1414,25.0735,25.1167,86800.0
2006-04-13 10:00:00,40.69,40.9,40.67,40.88,65900.0,25.1167,25.2463,25.1043,25.2339,65900.0
2006-04-13 10:05:00,40.88,41.02,40.87,41.0,120200.0,25.2339,25.3204,25.2278,25.308,120200.0
2006-04-13 10:10:00,41.01,41.1,41.01,41.06,147900.0,25.3142,25.3697,25.3142,25.3451,147900.0
2006-04-13 10:15:00,41.06,41.1,41.03,41.1,94900.0,25.3451,25.3697,25.3265,25.3697,94900.0
2006-04-13 10:20:00,41.1,41.11,41.0,41.03,105200.0,25.3697,25.3759,25.308,25.3265,105200.0
2006-04-13 10:25:00,41.03,41.04,40.94,40.95,75600.0,25.3265,25.3327,25.271,25.2772,75600.0
2006-04-13 10:30:00,40.95,40.97,40.92,40.96,65100.0,25.2772,25.2895,25.2586,25.2833,65100.0
2006-04-13 10:35:00,40.93,40.97,40.9,40.96,52400.0,25.2648,25.2895,25.2463,25.2833,52400.0
2006-04-13 10:40:00,40.97,41.03,40.96,41.0,67800.0,25.2895,25.3265,25.2833,25.308,67800.0
2006-04-13 10:45:00,41.01,41.15,41.0,41.15,57100.0,25.3142,25.4006,25.308,25.4006,57100.0
2006-04-13 10:50:00,41.16,41.21,41.11,41.2,70200.0,25.4068,25.4376,25.3759,25.4315,70200.0
2006-04-13 10:55:00,41.2,41.25,41.19,41.24,93100.0,25.4315,25.4623,25.4253,25.4562,93100.0
2006-04-13 11:00:00,41.26,41.26,41.21,41.26,83000.0,25.4685,25.4685,25.4376,25.4685,83000.0
2006-04-13 11:05:00,41.25,41.29,41.2,41.26,73200.0,25.4623,25.487,25.4315,25.4685,73200.0
2006-04-13 11:10:00,41.27,41.38,41.27,41.31,94700.0,25.4747,25.5426,25.4747,25.4994,94700.0
2006-04-13 11:15:00,41.31,41.33,41.24,41.27,56100.0,25.4994,25.5117,25.4562,25.4747,56100.0
2006-04-13 11:20:00,41.26,41.29,41.26,41.28,63600.0,25.4685,25.487,25.4685,25.4809,63600.0
2006-04-13 11:25:00,41.29,41.3,41.27,41.29,38100.0,25.487,25.4932,25.4747,25.487,38100.0
2006-04-13 11:30:00,41.28,41.29,41.24,41.27,54600.0,25.4809,25.487,25.4562,25.4747,54600.0
2006-04-13 11:35:00,41.25,41.27,41.25,41.27,40600.0,25.4623,25.4747,25.4623,25.4747,40600.0
2006-04-13 11:40:00,41.27,41.29,41.24,41.28,62700.0,25.4747,25.487,25.4562,25.4809,62700.0
2006-04-13 11:45:00,41.29,41.29,41.27,41.29,42900.0,25.487,25.487,25.4747,25.487,42900.0
2006-04-13 11:50:00,41.29,41.29,41.24,41.28,28700.0,25.487,25.487,25.4562,25.4809,28700.0
2006-04-13 11:55:00,41.28,41.29,41.23,41.28,51600.0,25.4809,25.487,25.45,25.4809,51600.0
2006-04-13 12:00:00,41.27,41.28,41.26,41.28,23000.0,25.4747,25.4809,25.4685,25.4809,23000.0
2006-04-13 12:05:00,41.27,41.3,41.27,41.28,70400.0,25.4747,25.4932,25.4747,25.4809,70400.0
2006-04-13 12:10:00,41.29,41.35,41.29,41.33,90800.0,25.487,25.5241,25.487,25.5117,90800.0
2006-04-13 12:15:00,41.33,41.34,41.29,41.29,50200.0,25.5117,25.5179,25.487,25.487,50200.0
2006-04-13 12:20:00,41.3,41.32,41.26,41.27,27700.0,25.4932,25.5055,25.4685,25.4747,27700.0
2006-04-13 12:25:00,41.27,41.3,41.23,41.27,43500.0,25.4747,25.4932,25.45,25.4747,43500.0
2006-04-13 12:30:00,41.26,41.3,41.24,41.3,30100.0,25.4685,25.4932,25.4562,25.4932,30100.0
2006-04-13 12:35:00,41.31,41.31,41.25,41.26,49000.0,25.4994,25.4994,25.4623,25.4685,49000.0
2006-04-13 12:40:00,41.25,41.27,41.23,41.25,26400.0,25.4623,25.4747,25.45,25.4623,26400.0
2006-04-13 12:45:00,41.24,41.25,41.23,41.23,38100.0,25.4562,25.4623,25.45,25.45,38100.0
2006-04-13 12:50:00,41.23,41.24,41.17,41.19,36500.0,25.45,25.4562,25.413,25.4253,36500.0
2006-04-13 12:55:00,41.19,41.2,41.11,41.12,22800.0,25.4253,25.4315,25.3759,25.3821,22800.0
2006-04-13 13:00:00,41.11,41.17,41.08,41.15,54000.0,25.3759,25.413,25.3574,25.4006,54000.0
2006-04-13 13:05:00,41.14,41.17,41.13,41.15,29500.0,25.3944,25.413,25.3883,25.4006,29500.0
2006-04-13 13:10:00,41.14,41.15,41.07,41.08,53400.0,25.3944,25.4006,25.3512,25.3574,53400.0
2006-04-13 13:15:00,41.08,41.09,41.04,41.06,52300.0,25.3574,25.3636,25.3327,25.3451,52300.0
2006-04-13 13:20:00,41.07,41.08,40.99,41.0,57400.0,25.3512,25.3574,25.3018,25.308,57400.0
2006-04-13 13:25:00,40.99,41.05,40.97,41.02,75900.0,25.3018,25.3389,25.2895,25.3204,75900.0
2006-04-13 13:30:00,41.02,41.02,40.99,41.0,76700.0,25.3204,25.3204,25.3018,25.308,76700.0
2006-04-13 13:35:00,41.0,41.02,40.99,40.99,33100.0,25.308,25.3204,25.3018,25.3018,33100.0
2006-04-13 13:40:00,40.99,41.01,40.98,41.0,35000.0,25.3018,25.3142,25.2957,25.308,35000.0
2006-04-13 13:45:00,41.0,41.01,40.94,40.99,37400.0,25.308,25.3142,25.271,25.3018,37400.0
2006-04-13 13:50:00,40.98,41.06,40.98,41.05,86700.0,25.2957,25.3451,25.2957,25.3389,86700.0
2006-04-13 13:55:00,41.05,41.14,41.05,41.13,43100.0,25.3389,25.3944,25.3389,25.3883,43100.0
2006-04-13 14:00:00,41.14,41.14,41.07,41.1,68900.0,25.3944,25.3944,25.3512,25.3697,68900.0
2006-04-13 14:05:00,41.1,41.16,41.1,41.12,77900.0,25.3697,25.4068,25.3697,25.3821,77900.0
2006-04-13 14:10:00,41.12,41.15,41.12,41.13,30300.0,25.3821,25.4006,25.3821,25.3883,30300.0
2006-04-13 14:15:00,41.14,41.16,41.11,41.11,41400.0,25.3944,25.4068,25.3759,25.3759,41400.0
2006-04-13 14:20:00,41.11,41.13,41.11,41.11,14300.0,25.3759,25.3883,25.3759,25.3759,14300.0
2006-04-13 14:25:00,41.12,41.13,41.1,41.13,21100.0,25.3821,25.3883,25.3697,25.3883,21100.0
2006-04-13 14:30:00,41.13,41.13,41.04,41.06,43800.0,25.3883,25.3883,25.3327,25.3451,43800.0
2006-04-13 14:35:00,41.06,41.07,41.01,41.02,76400.0,25.3451,25.3512,25.3142,25.3204,76400.0
2006-04-13 14:40:00,41.02,41.07,41.01,41.01,48700.0,25.3204,25.3512,25.3142,25.3142,48700.0
2006-04-13 14:45:00,41.01,41.01,40.93,40.95,59800.0,25.3142,25.3142,25.2648,25.2772,59800.0
2006-04-13 14:50:00,40.95,40.96,40.91,40.92,58800.0,25.2772,25.2833,25.2525,25.2586,58800.0
2006-04-13 14:55:00,40.91,40.96,40.9,40.95,53900.0,25.2525,25.2833,25.2463,25.2772,53900.0
2006-04-13 15:00:00,40.95,40.98,40.93,40.98,31600.0,25.2772,25.2957,25.2648,25.2957,31600.0
2006-04-13 15:05:00,40.98,40.99,40.92,40.95,38800.0,25.2957,25.3018,25.2586,25.2772,38800.0
2006-04-13 15:10:00,40.96,40.96,40.91,40.95,46700.0,25.2833,25.2833,25.2525,25.2772,46700.0
2006-04-13 15:15:00,40.96,41.01,40.95,41.01,50900.0,25.2833,25.3142,25.2772,25.3142,50900.0
2006-04-13 15:20:00,41.01,41.04,41.0,41.03,63900.0,25.3142,25.3327,25.308,25.3265,63900.0
2006-04-13 15:25:00,41.03,41.04,40.98,40.99,55400.0,25.3265,25.3327,25.2957,25.3018,55400.0
2006-04-13 15:30:00,40.99,41.02,40.97,40.98,82500.0,25.3018,25.3204,25.2895,25.2957,82500.0
2006-04-13 15:35:00,40.98,41.04,40.98,41.03,82600.0,25.2957,25.3327,25.2957,25.3265,82600.0
2006-04-13 15:40:00,41.03,41.09,41.03,41.07,53000.0,25.3265,25.3636,25.3265,25.3512,53000.0
2006-04-13 15:45:00,41.07,41.16,41.06,41.15,60100.0,25.3512,25.4068,25.3451,25.4006,60100.0
2006-04-13 15:50:00,41.15,41.16,41.1,41.1,109300.0,25.4006,25.4068,25.3697,25.3697,109300.0
2006-04-13 15:55:00,41.11,41.11,41.08,41.09,115300.0,25.3759,25.3759,25.3574,25.3636,115300.0
2006-04-17 09:30:00,41.03,41.09,41.01,41.08,162500.0,25.3265,25.3636,25.3142,25.3574,162500.0
2006-04-17 09:35:00,41.08,41.15,41.07,41.09,86100.0,25.3574,25.4006,25.3512,25.3636,86100.0
2006-04-17 09:40:00,41.1,41.14,41.09,41.13,58400.0,25.3697,25.3944,25.3636,25.3883,58400.0
2006-04-17 09:45:00,41.14,41.15,41.05,41.05,62200.0,25.3944,25.4006,25.3389,25.3389,62200.0
2006-04-17 09:50:00,41.05,41.1,41.02,41.06,67800.0,25.3389,25.3697,25.3204,25.3451,67800.0
2006-04-17 09:55:00,41.06,41.09,41.05,41.05,39400.0,25.3451,25.3636,25.3389,25.3389,39400.0
2006-04-17 10:00:00,41.05,41.06,40.94,40.94,82300.0,25.3389,25.3451,25.271,25.271,82300.0
2006-04-17 10:05:00,40.95,41.15,40.95,41.14,54000.0,25.2772,25.4006,25.2772,25.3944,54000.0
2006-04-17 10:10:00,41.15,41.16,41.08,41.09,61500.0,25.4006,25.4068,25.3574,25.3636,61500.0
2006-04-17 10:15:00,41.08,41.11,41.02,41.1,51100.0,25.3574,25.3759,25.3204,25.3697,51100.0
2006-04-17 10:20:00,41.12,41.15,41.01,41.03,32400.0,25.3821,25.4006,25.3142,25.3265,32400.0
2006-04-17 10:25:00,41.02,41.06,41.01,41.04,44100.0,25.3204,25.3451,25.3142,25.3327,44100.0
2006-04-17 10:30:00,41.04,41.07,41.03,41.03,43900.0,25.3327,25.3512,25.3265,25.3265,43900.0
2006-04-17 10:35:00,41.04,41.06,41.01,41.06,27000.0,25.3327,25.3451,25.3142,25.3451,27000.0
2006-04-17 10:40:00,41.04,41.07,40.96,40.96,57800.0,25.3327,25.3512,25.2833,25.2833,57800.0
2006-04-17 10:45:00,40.95,40.95,40.86,40.86,70200.0,25.2772,25.2772,25.2216,25.2216,70200.0
2006-04-17 10:50:00,40.88,40.94,40.88,40.93,65600.0,25.2339,25.271,25.2339,25.2648,65600.0
2006-04-17 10:55:00,40.94,40.95,40.87,40.87,54800.0,25.271,25.2772,25.2278,25.2278,54800.0
2006-04-17 11:00:00,40.87,40.89,40.72,40.73,82600.0,25.2278,25.2401,25.1352,25.1414,82600.0
2006-04-17 11:05:00,40.73,40.85,40.73,40.85,71700.0,25.1414,25.2154,25.1414,25.2154,71700.0
2006-04-17 11:10:00,40.84,40.86,40.83,40.83,27100.0,25.2093,25.2216,25.2031,25.2031,27100.0
2006-04-17 11:15:00,40.83,40.84,40.68,40.71,90600.0,25.2031,25.2093,25.1105,25.129,90600.0
2006-04-17 11:20:00,40.71,40.78,40.7,40.76,53300.0,25.129,25.1722,25.1228,25.1599,53300.0
2006-04-17 11:25:00,40.75,40.79,40.73,40.77,64100.0,25.1537,25.1784,25.1414,25.166,64100.0
2006-04-17 11:30:00,40.77,40.81,40.75,40.75,49800.0,25.166,25.1907,25.1537,25.1537,49800.0
2006-04-17 11:35:00,40.75,40.81,40.74,40.8,39000.0,25.1537,25.1907,25.1475,25.1846,39000.0
2006-04-17 11:40:00,40.8,40.8,40.74,40.75,38800.0,25.1846,25.1846,25.1475,25.1537,38800.0
2006-04-17 11:45:00,40.76,40.78,40.75,40.76,16900.0,25.1599,25.1722,25.1537,25.1599,16900.0
2006-04-17 11:50:00,40.77,40.81,40.76,40.81,48100.0,25.166,25.1907,25.1599,25.1907,48100.0
2006-04-17 11:55:00,40.81,40.82,40.79,40.82,16500.0,25.1907,25.1969,25.1784,25.1969,16500.0
2006-04-17 12:00:00,40.81,40.85,40.81,40.85,35200.0,25.1907,25.2154,25.1907,25.2154,35200.0
2006-04-17 12:05:00,40.85,40.85,40.76,40.78,55500.0,25.2154,25.2154,25.1599,25.1722,55500.0
2006-04-17 12:10:00,40.78,40.81,40.77,40.77,40400.0,25.1722,25.1907,25.166,25.166,40400.0
2006-04-17 12:15:00,40.77,40.77,40.7,40.7,49900.0,25.166,25.166,25.1228,25.1228,49900.0
2006-04-17 12:20:00,40.7,40.71,40.67,40.67,41500.0,25.1228,25.129,25.1043,25.1043,41500.0
2006-04-17 12:25:00,40.68,40.69,40.6,40.6,75500.0,25.1105,25.1167,25.0611,25.0611,75500.0
2006-04-17 12:30:00,40.61,40.63,40.56,40.57,103500.0,25.0673,25.0796,25.0364,25.0426,103500.0
2006-04-17 12:35:00,40.58,40.58,40.5,40.57,86700.0,25.0488,25.0488,24.9994,25.0426,86700.0
2006-04-17 12:40:00,40.58,40.58,40.51,40.54,67600.0,25.0488,25.0488,25.0056,25.0241,67600.0
2006-04-17 12:45:00,40.53,40.55,40.48,40.53,99100.0,25.0179,25.0303,24.987,25.0179,99100.0
2006-04-17 12:50:00,40.53,40.57,40.5,40.56,59500.0,25.0179,25.0426,24.9994,25.0364,59500.0
2006-04-17 12:55:00,40.55,40.56,40.53,40.55,31100.0,25.0303,25.0364,25.0179,25.0303,31100.0
2006-04-17 13:00:00,40.54,40.56,40.48,40.49,90400.0,25.0241,25.0364,24.987,24.9932,90400.0
2006-04-17 13:05:00,40.48,40.49,40.37,40.41,175800.0,24.987,24.9932,24.9191,24.9438,175800.0
2006-04-17 13:10:00,40.42,40.45,40.36,40.4,105400.0,24.95,24.9685,24.913,24.9377,105400.0
2006-04-17 13:15:00,40.38,40.39,40.34,40.35,99600.0,24.9253,24.9315,24.9006,24.9068,99600.0
2006-04-17 13:20:00,40.35,40.42,40.32,40.41,79400.0,24.9068,24.95,24.8883,24.9438,79400.0
2006-04-17 13:25:00,40.41,40.44,40.39,40.42,49700.0,24.9438,24.9624,24.9315,24.95,49700.0
2006-04-17 13:30:00,40.42,40.42,40.34,40.35,114400.0,24.95,24.95,24.9006,24.9068,114400.0
2006-04-17 13:35:00,40.36,40.39,40.32,40.33,62400.0,24.913,24.9315,24.8883,24.8945,62400.0
2006-04-17 13:40:00,40.32,40.36,40.3,40.36,95800.0,24.8883,24.913,24.8759,24.913,95800.0
2006-04-17 13:45:00,40.36,40.36,40.31,40.32,59800.0,24.913,24.913,24.8821,24.8883,59800.0
2006-04-17 13:50:00,40.32,40.34,40.16,40.18,204700.0,24.8883,24.9006,24.7895,24.8019,204700.0
2006-04-17 13:55:00,40.18,40.26,40.17,40.23,108000.0,24.8019,24.8512,24.7957,24.8327,108000.0
2006-04-17 14:00:00,40.23,40.25,40.13,40.14,108800.0,24.8327,24.8451,24.771,24.7772,108800.0
2006-04-17 14:05:00,40.13,40.28,40.11,40.26,143200.0,24.771,24.8636,24.7587,24.8512,143200.0
2006-04-17 14:10:00,40.26,40.26,40.19,40.24,84500.0,24.8512,24.8512,24.808,24.8389,84500.0
2006-04-17 14:15:00,40.25,40.26,40.2,40.22,72700.0,24.8451,24.8512,24.8142,24.8266,72700.0
2006-04-17 14:20:00,40.22,40.25,40.21,40.24,89700.0,24.8266,24.8451,24.8204,24.8389,89700.0
2006-04-17 14:25:00,40.24,40.29,40.24,40.29,79400.0,24.8389,24.8698,24.8389,24.8698,79400.0
2006-04-17 14:30:00,40.29,40.34,40.28,40.33,98300.0,24.8698,24.9006,24.8636,24.8945,98300.0
2006-04-17 14:35:00,40.34,40.41,40.32,40.36,157400.0,24.9006,24.9438,24.8883,24.913,157400.0
2006-04-17 14:40:00,40.36,40.41,40.34,40.37,86400.0,24.913,24.9438,24.9006,24.9191,86400.0
2006-04-17 14:45:00,40.37,40.37,40.31,40.31,82900.0,24.9191,24.9191,24.8821,24.8821,82900.0
2006-04-17 14:50:00,40.32,40.32,40.25,40.25,67000.0,24.8883,24.8883,24.8451,24.8451,67000.0
2006-04-17 14:55:00,40.25,40.26,40.23,40.23,97600.0,24.8451,24.8512,24.8327,24.8327,97600.0
2006-04-17 15:00:00,40.24,40.29,40.23,40.25,107000.0,24.8389,24.8698,24.8327,24.8451,107000.0
2006-04-17 15:05:00,40.24,40.28,40.23,40.28,112700.0,24.8389,24.8636,24.8327,24.8636,112700.0
2006-04-17 15:10:00,40.27,40.34,40.26,40.31,89800.0,24.8574,24.9006,24.8512,24.8821,89800.0
2006-04-17 15:15:00,40.3,40.31,40.27,40.27,80500.0,24.8759,24.8821,24.8574,24.8574,80500.0
2006-04-17 15:20:00,40.27,40.28,40.23,40.26,92400.0,24.8574,24.8636,24.8327,24.8512,92400.0
2006-04-17 15:25:00,40.26,40.3,40.24,40.27,142500.0,24.8512,24.8759,24.8389,24.8574,142500.0
2006-04-17 15:30:00,40.26,40.33,40.26,40.32,94500.0,24.8512,24.8945,24.8512,24.8883,94500.0
2006-04-17 15:35:00,40.33,40.37,40.32,40.36,157800.0,24.8945,24.9191,24.8883,24.913,157800.0
2006-04-17 15:40:00,40.37,40.38,40.35,40.38,70100.0,24.9191,24.9253,24.9068,24.9253,70100.0
2006-04-17 15:45:00,40.38,40.42,40.37,40.41,125200.0,24.9253,24.95,24.9191,24.9438,125200.0
2006-04-17 15:50:00,40.41,40.45,40.41,40.42,191500.0,24.9438,24.9685,24.9438,24.95,191500.0
2006-04-17 15:55:00,40.42,40.43,40.37,40.38,173900.0,24.95,24.9562,24.9191,24.9253,173900.0
2006-04-18 09:30:00,40.41,40.6,40.41,40.6,216300.0,24.9438,25.0611,24.9438,25.0611,216300.0
2006-04-18 09:35:00,40.57,40.57,40.43,40.5,136200.0,25.0426,25.0426,24.9562,24.9994,136200.0
2006-04-18 09:40:00,40.51,40.69,40.45,40.6,261200.0,25.0056,25.1167,24.9685,25.0611,261200.0
2006-04-18 09:45:00,40.6,40.64,40.55,40.62,258300.0,25.0611,25.0858,25.0303,25.0735,258300.0
2006-04-18 09:50:00,40.62,40.73,40.61,40.72,90300.0,25.0735,25.1414,25.0673,25.1352,90300.0
2006-04-18 09:55:00,40.72,40.72,40.67,40.72,70400.0,25.1352,25.1352,25.1043,25.1352,70400.0
2006-04-18 10:00:00,40.7,40.78,40.66,40.7,128800.0,25.1228,25.1722,25.0982,25.1228,128800.0
2006-04-18 10:05:00,40.7,40.72,40.58,40.6,51900.0,25.1228,25.1352,25.0488,25.0611,51900.0
2006-04-18 10:10:00,40.6,40.63,40.56,40.58,65300.0,25.0611,25.0796,25.0364,25.0488,65300.0
2006-04-18 10:15:00,40.58,40.65,40.55,40.56,54300.0,25.0488,25.092,25.0303,25.0364,54300.0
2006-04-18 10:20:00,40.55,40.57,40.5,40.52,71300.0,25.0303,25.0426,24.9994,25.0117,71300.0
2006-04-18 10:25:00,40.52,40.54,40.4,40.41,72500.0,25.0117,25.0241,24.9377,24.9438,72500.0
2006-04-18 10:30:00,40.4,40.45,40.38,40.44,59500.0,24.9377,24.9685,24.9253,24.9624,59500.0
2006-04-18 10:35:00,40.42,40.44,40.39,40.43,92900.0,24.95,24.9624,24.9315,24.9562,92900.0
2006-04-18 10:40:00,40.43,40.43,40.34,40.37,68600.0,24.9562,24.9562,24.9006,24.9191,68600.0
2006-04-18 10:45:00,40.37,40.42,40.35,40.41,34900.0,24.9191,24.95,24.9068,24.9438,34900.0
2006-04-18 10:50:00,40.41,40.43,40.35,40.36,64100.0,24.9438,24.9562,24.9068,24.913,64100.0
2006-04-18 10:55:00,40.35,40.35,40.25,40.25,101600.0,24.9068,24.9068,24.8451,24.8451,101600.0
2006-04-18 11:00:00,40.27,40.39,40.24,40.38,58500.0,24.8574,24.9315,24.8389,24.9253,58500.0
2006-04-18 11:05:00,40.37,40.48,40.32,40.48,96600.0,24.9191,24.987,24.8883,24.987,96600.0
2006-04-18 11:10:00,40.48,40.48,40.38,40.38,49500.0,24.987,24.987,24.9253,24.9253,49500.0
2006-04-18 11:15:00,40.39,40.49,40.39,40.48,66000.0,24.9315,24.9932,24.9315,24.987,66000.0
2006-04-18 11:20:00,40.48,40.49,40.45,40.47,54900.0,24.987,24.9932,24.9685,24.9809,54900.0
2006-04-18 11:25:00,40.46,40.55,40.46,40.53,70500.0,24.9747,25.0303,24.9747,25.0179,70500.0
2006-04-18 11:30:00,40.51,40.67,40.5,40.58,138300.0,25.0056,25.1043,24.9994,25.0488,138300.0
2006-04-18 11:35:00,40.58,40.69,40.55,40.66,65100.0,25.0488,25.1167,25.0303,25.0982,65100.0
2006-04-18 11:40:00,40.65,40.68,40.62,40.63,50300.0,25.092,25.1105,25.0735,25.0796,50300.0
2006-04-18 11:45:00,40.61,40.71,40.61,40.71,83700.0,25.0673,25.129,25.0673,25.129,83700.0
2006-04-18 11:50:00,40.69,40.79,40.69,40.78,94900.0,25.1167,25.1784,25.1167,25.1722,94900.0
2006-04-18 11:55:00,40.79,40.8,40.75,40.8,97400.0,25.1784,25.1846,25.1537,25.1846,97400.0
2006-04-18 12:00:00,40.8,40.81,40.73,40.74,89600.0,25.1846,25.1907,25.1414,25.1475,89600.0
2006-04-18 12:05:00,40.74,40.8,40.73,40.8,73000.0,25.1475,25.1846,25.1414,25.1846,73000.0
2006-04-18 12:10:00,40.8,40.87,40.79,40.85,78400.0,25.1846,25.2278,25.1784,25.2154,78400.0
2006-04-18 12:15:00,40.85,40.88,40.8,40.81,89300.0,25.2154,25.2339,25.1846,25.1907,89300.0
2006-04-18 12:20:00,40.81,40.84,40.78,40.83,45500.0,25.1907,25.2093,25.1722,25.2031,45500.0
2006-04-18 12:25:00,40.84,40.86,40.83,40.85,49000.0,25.2093,25.2216,25.2031,25.2154,49000.0
2006-04-18 12:30:00,40.85,40.85,40.79,40.79,50800.0,25.2154,25.2154,25.1784,25.1784,50800.0
2006-04-18 12:35:00,40.8,40.8,40.74,40.78,62000.0,25.1846,25.1846,25.1475,25.1722,62000.0
2006-04-18 12:40:00,40.78,40.79,40.74,40.78,30500.0,25.1722,25.1784,25.1475,25.1722,30500.0
2006-04-18 12:45:00,40.79,40.79,40.77,40.78,28900.0,25.1784,25.1784,25.166,25.1722,28900.0
2006-04-18 12:50:00,40.78,40.83,40.77,40.8,44400.0,25.1722,25.2031,25.166,25.1846,44400.0
2006-04-18 12:55:00,40.79,40.81,40.78,40.8,53200.0,25.1784,25.1907,25.1722,25.1846,53200.0
2006-04-18 13:00:00,40.8,40.8,40.76,40.79,55000.0,25.1846,25.1846,25.1599,25.1784,55000.0
2006-04-18 13:05:00,40.78,40.8,40.63,40.65,88600.0,25.1722,25.1846,25.0796,25.092,88600.0
2006-04-18 13:10:00,40.64,40.66,40.61,40.64,52500.0,25.0858,25.0982,25.0673,25.0858,52500.0
2006-04-18 13:15:00,40.62,40.63,40.57,40.59,33400.0,25.0735,25.0796,25.0426,25.0549,33400.0
2006-04-18 13:20:00,40.59,40.59,40.55,40.56,30600.0,25.0549,25.0549,25.0303,25.0364,30600.0
2006-04-18 13:25:00,40.56,40.6,40.55,40.58,35100.0,25.0364,25.0611,25.0303,25.0488,35100.0
2006-04-18 13:30:00,40.58,40.58,40.55,40.56,46800.0,25.0488,25.0488,25.0303,25.0364,46800.0
2006-04-18 13:35:00,40.57,40.6,40.54,40.59,57700.0,25.0426,25.0611,25.0241,25.0549,57700.0
2006-04-18 13:40:00,40.6,40.6,40.48,40.53,117700.0,25.0611,25.0611,24.987,25.0179,117700.0
2006-04-18 13:45:00,40.54,40.55,40.51,40.52,26900.0,25.0241,25.0303,25.0056,25.0117,26900.0
2006-04-18 13:50:00,40.51,40.57,40.5,40.54,69000.0,25.0056,25.0426,24.9994,25.0241,69000.0
2006-04-18 13:55:00,40.55,40.61,40.54,40.59,70800.0,25.0303,25.0673,25.0241,25.0549,70800.0
2006-04-18 14:00:00,40.59,40.92,40.58,40.92,262300.0,25.0549,25.2586,25.0488,25.2586,262300.0
2006-04-18 14:05:00,40.91,41.08,40.91,41.02,382700.0,25.2525,25.3574,25.2525,25.3204,382700.0
2006-04-18 14:10:00,41.02,41.03,40.93,40.94,113100.0,25.3204,25.3265,25.2648,25.271,113100.0
2006-04-18 14:15:00,40.93,41.03,40.87,41.02,214000.0,25.2648,25.3265,25.2278,25.3204,214000.0
2006-04-18 14:20:00,41.02,41.13,41.0,41.11,201400.0,25.3204,25.3883,25.308,25.3759,201400.0
2006-04-18 14:25:00,41.13,41.25,41.1,41.22,297700.0,25.3883,25.4623,25.3697,25.4438,297700.0
2006-04-18 14:30:00,41.23,41.26,41.16,41.24,131800.0,25.45,25.4685,25.4068,25.4562,131800.0
2006-04-18 14:35:00,41.24,41.27,41.21,41.24,121900.0,25.4562,25.4747,25.4376,25.4562,121900.0
2006-04-18 14:40:00,41.24,41.24,41.15,41.18,242600.0,25.4562,25.4562,25.4006,25.4191,242600.0
2006-04-18 14:45:00,41.17,41.26,41.17,41.23,131300.0,25.413,25.4685,25.413,25.45,131300.0
2006-04-18 14:50:00,41.22,41.25,41.18,41.25,127700.0,25.4438,25.4623,25.4191,25.4623,127700.0
2006-04-18 14:55:00,41.25,41.27,41.23,41.24,83400.0,25.4623,25.4747,25.45,25.4562,83400.0
2006-04-18 15:00:00,41.25,41.28,41.21,41.21,141800.0,25.4623,25.4809,25.4376,25.4376,141800.0
2006-04-18 15:05:00,41.22,41.22,41.17,41.18,81300.0,25.4438,25.4438,25.413,25.4191,81300.0
2006-04-18 15:10:00,41.18,41.33,41.16,41.28,198900.0,25.4191,25.5117,25.4068,25.4809,198900.0
2006-04-18 15:15:00,41.28,41.33,41.26,41.29,126400.0,25.4809,25.5117,25.4685,25.487,126400.0
2006-04-18 15:20:00,41.3,41.34,41.27,41.27,116300.0,25.4932,25.5179,25.4747,25.4747,116300.0
2006-04-18 15:25:00,41.26,41.27,41.23,41.25,111800.0,25.4685,25.4747,25.45,25.4623,111800.0
2006-04-18 15:30:00,41.25,41.28,41.23,41.27,98400.0,25.4623,25.4809,25.45,25.4747,98400.0
2006-04-18 15:35:00,41.27,41.3,41.25,41.29,200600.0,25.4747,25.4932,25.4623,25.487,200600.0
2006-04-18 15:40:00,41.3,41.37,41.3,41.35,217900.0,25.4932,25.5364,25.4932,25.5241,217900.0
2006-04-18 15:45:00,41.35,41.44,41.32,41.38,232300.0,25.5241,25.5796,25.5055,25.5426,232300.0
2006-04-18 15:50:00,41.38,41.39,41.32,41.34,218300.0,25.5426,25.5488,25.5055,25.5179,218300.0
2006-04-18 15:55:00,41.34,41.34,41.27,41.32,246600.0,25.5179,25.5179,25.4747,25.5055,246600.0
2006-04-19 09:30:00,41.2,41.28,41.19,41.27,261500.0,25.4315,25.4809,25.4253,25.4747,261500.0
2006-04-19 09:35:00,41.28,41.4,41.28,41.36,145700.0,25.4809,25.5549,25.4809,25.5302,145700.0
2006-04-19 09:40:00,41.37,41.45,41.33,41.36,111600.0,25.5364,25.5858,25.5117,25.5302,111600.0
2006-04-19 09:45:00,41.37,41.39,41.26,41.26,89500.0,25.5364,25.5488,25.4685,25.4685,89500.0
2006-04-19 09:50:00,41.26,41.26,41.19,41.23,75900.0,25.4685,25.4685,25.4253,25.45,75900.0
2006-04-19 09:55:00,41.23,41.23,41.07,41.09,95200.0,25.45,25.45,25.3512,25.3636,95200.0
2006-04-19 10:00:00,41.1,41.13,41.01,41.13,72100.0,25.3697,25.3883,25.3142,25.3883,72100.0
2006-04-19 10:05:00,41.13,41.13,41.05,41.11,110600.0,25.3883,25.3883,25.3389,25.3759,110600.0
2006-04-19 10:10:00,41.11,41.11,40.92,40.95,94800.0,25.3759,25.3759,25.2586,25.2772,94800.0
2006-04-19 10:15:00,40.95,41.07,40.94,41.03,68700.0,25.2772,25.3512,25.271,25.3265,68700.0
2006-04-19 10:20:00,41.04,41.06,40.97,41.02,66400.0,25.3327,25.3451,25.2895,25.3204,66400.0
2006-04-19 10:25:00,41.02,41.05,40.97,41.04,47700.0,25.3204,25.3389,25.2895,25.3327,47700.0
2006-04-19 10:30:00,41.04,41.04,40.83,40.91,104600.0,25.3327,25.3327,25.2031,25.2525,104600.0
2006-04-19 10:35:00,40.92,40.95,40.88,40.89,68400.0,25.2586,25.2772,25.2339,25.2401,68400.0
2006-04-19 10:40:00,40.9,41.02,40.88,40.97,84500.0,25.2463,25.3204,25.2339,25.2895,84500.0
2006-04-19 10:45:00,41.02,41.13,41.02,41.11,67500.0,25.3204,25.3883,25.3204,25.3759,67500.0
2006-04-19 10:50:00,41.11,41.16,41.09,41.15,62700.0,25.3759,25.4068,25.3636,25.4006,62700.0
2006-04-19 10:55:00,41.15,41.22,41.06,41.08,75000.0,25.4006,25.4438,25.3451,25.3574,75000.0
2006-04-19 11:00:00,41.08,41.14,41.07,41.13,102100.0,25.3574,25.3944,25.3512,25.3883,102100.0
2006-04-19 11:05:00,41.16,41.22,41.15,41.16,59300.0,25.4068,25.4438,25.4006,25.4068,59300.0
2006-04-19 11:10:00,41.17,41.18,41.07,41.07,56100.0,25.413,25.4191,25.3512,25.3512,56100.0
2006-04-19 11:15:00,41.07,41.09,41.03,41.04,55500.0,25.3512,25.3636,25.3265,25.3327,55500.0
2006-04-19 11:20:00,41.04,41.16,41.03,41.16,67300.0,25.3327,25.4068,25.3265,25.4068,67300.0
2006-04-19 11:25:00,41.17,41.17,41.02,41.13,54100.0,25.413,25.413,25.3204,25.3883,54100.0
2006-04-19 11:30:00,41.12,41.14,41.08,41.11,33400.0,25.3821,25.3944,25.3574,25.3759,33400.0
2006-04-19 11:35:00,41.12,41.2,41.12,41.15,61700.0,25.3821,25.4315,25.3821,25.4006,61700.0
2006-04-19 11:40:00,41.14,41.19,41.13,41.16,38500.0,25.3944,25.4253,25.3883,25.4068,38500.0
2006-04-19 11:45:00,41.16,41.18,41.09,41.12,34600.0,25.4068,25.4191,25.3636,25.3821,34600.0
2006-04-19 11:50:00,41.14,41.14,41.04,41.07,34100.0,25.3944,25.3944,25.3327,25.3512,34100.0
2006-04-19 11:55:00,41.07,41.09,41.06,41.07,37900.0,25.3512,25.3636,25.3451,25.3512,37900.0
2006-04-19 12:00:00,41.07,41.08,41.05,41.08,34700.0,25.3512,25.3574,25.3389,25.3574,34700.0
2006-04-19 12:05:00,41.07,41.2,41.07,41.2,42900.0,25.3512,25.4315,25.3512,25.4315,42900.0
2006-04-19 12:10:00,41.2,41.23,41.19,41.23,28700.0,25.4315,25.45,25.4253,25.45,28700.0
2006-04-19 12:15:00,41.22,41.23,41.14,41.14,51300.0,25.4438,25.45,25.3944,25.3944,51300.0
2006-04-19 12:20:00,41.13,41.2,41.12,41.12,53500.0,25.3883,25.4315,25.3821,25.3821,53500.0
2006-04-19 12:25:00,41.12,41.12,41.04,41.06,80400.0,25.3821,25.3821,25.3327,25.3451,80400.0
2006-04-19 12:30:00,41.06,41.07,41.0,41.06,55900.0,25.3451,25.3512,25.308,25.3451,55900.0
2006-04-19 12:35:00,41.06,41.08,41.01,41.01,96500.0,25.3451,25.3574,25.3142,25.3142,96500.0
2006-04-19 12:40:00,41.0,41.04,40.99,41.04,61600.0,25.308,25.3327,25.3018,25.3327,61600.0
2006-04-19 12:45:00,41.03,41.05,40.99,41.02,60900.0,25.3265,25.3389,25.3018,25.3204,60900.0
2006-04-19 12:50:00,41.02,41.04,41.0,41.0,59900.0,25.3204,25.3327,25.308,25.308,59900.0
2006-04-19 12:55:00,41.0,41.01,40.97,41.01,68000.0,25.308,25.3142,25.2895,25.3142,68000.0
2006-04-19 13:00:00,41.01,41.04,40.97,40.99,52300.0,25.3142,25.3327,25.2895,25.3018,52300.0
2006-04-19 13:05:00,40.98,40.99,40.9,40.96,59100.0,25.2957,25.3018,25.2463,25.2833,59100.0
2006-04-19 13:10:00,40.97,41.0,40.94,40.98,29200.0,25.2895,25.308,25.271,25.2957,29200.0
2006-04-19 13:15:00,40.99,41.03,40.97,41.01,43100.0,25.3018,25.3265,25.2895,25.3142,43100.0
2006-04-19 13:20:00,41.01,41.01,40.95,40.96,55600.0,25.3142,25.3142,25.2772,25.2833,55600.0
2006-04-19 13:25:00,40.95,40.98,40.87,40.89,47900.0,25.2772,25.2957,25.2278,25.2401,47900.0
2006-04-19 13:30:00,40.88,40.94,40.86,40.91,47500.0,25.2339,25.271,25.2216,25.2525,47500.0
2006-04-19 13:35:00,40.91,40.91,40.82,40.82,85200.0,25.2525,25.2525,25.1969,25.1969,85200.0
2006-04-19 13:40:00,40.82,40.86,40.8,40.85,65500.0,25.1969,25.2216,25.1846,25.2154,65500.0
2006-04-19 13:45:00,40.85,40.87,40.79,40.85,170700.0,25.2154,25.2278,25.1784,25.2154,170700.0
2006-04-19 13:50:00,40.86,40.9,40.85,40.88,114700.0,25.2216,25.2463,25.2154,25.2339,114700.0
2006-04-19 13:55:00,40.87,40.92,40.78,40.8,101700.0,25.2278,25.2586,25.1722,25.1846,101700.0
2006-04-19 14:00:00,40.8,40.87,40.8,40.81,95700.0,25.1846,25.2278,25.1846,25.1907,95700.0
2006-04-19 14:05:00,40.81,40.81,40.74,40.75,130700.0,25.1907,25.1907,25.1475,25.1537,130700.0
2006-04-19 14:10:00,40.75,40.81,40.71,40.79,75700.0,25.1537,25.1907,25.129,25.1784,75700.0
2006-04-19 14:15:00,40.78,40.79,40.73,40.76,54000.0,25.1722,25.1784,25.1414,25.1599,54000.0
2006-04-19 14:20:00,40.78,40.84,40.76,40.83,45000.0,25.1722,25.2093,25.1599,25.2031,45000.0
2006-04-19 14:25:00,40.83,40.92,40.83,40.89,61800.0,25.2031,25.2586,25.2031,25.2401,61800.0
2006-04-19 14:30:00,40.89,40.95,40.86,40.94,56300.0,25.2401,25.2772,25.2216,25.271,56300.0
2006-04-19 14:35:00,40.94,40.97,40.92,40.97,62200.0,25.271,25.2895,25.2586,25.2895,62200.0
2006-04-19 14:40:00,40.97,41.08,40.96,41.07,93700.0,25.2895,25.3574,25.2833,25.3512,93700.0
2006-04-19 14:45:00,41.08,41.09,40.97,40.99,153300.0,25.3574,25.3636,25.2895,25.3018,153300.0
2006-04-19 14:50:00,40.99,41.01,40.97,40.98,47400.0,25.3018,25.3142,25.2895,25.2957,47400.0
2006-04-19 14:55:00,40.98,41.0,40.96,40.96,63300.0,25.2957,25.308,25.2833,25.2833,63300.0
2006-04-19 15:00:00,40.96,40.96,40.91,40.92,68800.0,25.2833,25.2833,25.2525,25.2586,68800.0
2006-04-19 15:05:00,40.92,40.93,40.9,40.91,54500.0,25.2586,25.2648,25.2463,25.2525,54500.0
2006-04-19 15:10:00,40.92,40.94,40.9,40.94,69500.0,25.2586,25.271,25.2463,25.271,69500.0
2006-04-19 15:15:00,40.94,40.94,40.84,40.85,59300.0,25.271,25.271,25.2093,25.2154,59300.0
2006-04-19 15:20:00,40.84,40.9,40.83,40.86,98100.0,25.2093,25.2463,25.2031,25.2216,98100.0
2006-04-19 15:25:00,40.85,40.87,40.78,40.83,84300.0,25.2154,25.2278,25.1722,25.2031,84300.0
2006-04-19 15:30:00,40.83,40.87,40.81,40.86,71100.0,25.2031,25.2278,25.1907,25.2216,71100.0
2006-04-19 15:35:00,40.86,40.88,40.84,40.85,85400.0,25.2216,25.2339,25.2093,25.2154,85400.0
2006-04-19 15:40:00,40.84,40.84,40.73,40.77,177900.0,25.2093,25.2093,25.1414,25.166,177900.0
2006-04-19 15:45:00,40.77,40.8,40.71,40.72,193900.0,25.166,25.1846,25.129,25.1352,193900.0
2006-04-19 15:50:00,40.72,40.77,40.7,40.72,261800.0,25.1352,25.166,25.1228,25.1352,261800.0
2006-04-19 15:55:00,40.74,40.79,40.7,40.78,211500.0,25.1475,25.1784,25.1228,25.1722,211500.0
2006-04-20 09:30:00,40.85,40.87,40.75,40.78,187700.0,25.2154,25.2278,25.1537,25.1722,187700.0
2006-04-20 09:35:00,40.74,40.78,40.69,40.75,53100.0,25.1475,25.1722,25.1167,25.1537,53100.0
2006-04-20 09:40:00,40.75,40.75,40.57,40.58,70100.0,25.1537,25.1537,25.0426,25.0488,70100.0
2006-04-20 09:45:00,40.59,40.62,40.5,40.56,109300.0,25.0549,25.0735,24.9994,25.0364,109300.0
2006-04-20 09:50:00,40.55,40.56,40.38,40.4,119700.0,25.0303,25.0364,24.9253,24.9377,119700.0
2006-04-20 09:55:00,40.42,40.49,40.37,40.4,54300.0,24.95,24.9932,24.9191,24.9377,54300.0
2006-04-20 10:00:00,40.39,40.55,40.39,40.51,90300.0,24.9315,25.0303,24.9315,25.0056,90300.0
2006-04-20 10:05:00,40.52,40.64,40.51,40.6,81700.0,25.0117,25.0858,25.0056,25.0611,81700.0
2006-04-20 10:10:00,40.62,40.77,40.62,40.76,59900.0,25.0735,25.166,25.0735,25.1599,59900.0
2006-04-20 10:15:00,40.76,40.91,40.75,40.84,91100.0,25.1599,25.2525,25.1537,25.2093,91100.0
2006-04-20 10:20:00,40.84,41.03,40.84,41.0,136800.0,25.2093,25.3265,25.2093,25.308,136800.0
2006-04-20 10:25:00,40.99,41.15,40.99,41.08,107300.0,25.3018,25.4006,25.3018,25.3574,107300.0
2006-04-20 10:30:00,41.08,41.08,40.96,41.02,89200.0,25.3574,25.3574,25.2833,25.3204,89200.0
2006-04-20 10:35:00,41.02,41.05,40.96,41.01,84500.0,25.3204,25.3389,25.2833,25.3142,84500.0
2006-04-20 10:40:00,41.01,41.06,40.96,41.04,120700.0,25.3142,25.3451,25.2833,25.3327,120700.0
2006-04-20 10:45:00,41.04,41.15,41.03,41.15,66000.0,25.3327,25.4006,25.3265,25.4006,66000.0
2006-04-20 10:50:00,41.15,41.18,40.98,40.98,145500.0,25.4006,25.4191,25.2957,25.2957,145500.0
2006-04-20 10:55:00,40.97,41.1,40.95,41.07,123400.0,25.2895,25.3697,25.2772,25.3512,123400.0
2006-04-20 11:00:00,41.06,41.14,41.03,41.13,58100.0,25.3451,25.3944,25.3265,25.3883,58100.0
2006-04-20 11:05:00,41.13,41.15,41.1,41.14,40600.0,25.3883,25.4006,25.3697,25.3944,40600.0
2006-04-20 11:10:00,41.15,41.15,41.05,41.05,61700.0,25.4006,25.4006,25.3389,25.3389,61700.0
2006-04-20 11:15:00,41.06,41.07,40.78,40.89,134200.0,25.3451,25.3512,25.1722,25.2401,134200.0
2006-04-20 11:20:00,40.89,40.96,40.85,40.92,78800.0,25.2401,25.2833,25.2154,25.2586,78800.0
2006-04-20 11:25:00,40.92,40.93,40.83,40.85,45000.0,25.2586,25.2648,25.2031,25.2154,45000.0
2006-04-20 11:30:00,40.86,40.93,40.86,40.89,63400.0,25.2216,25.2648,25.2216,25.2401,63400.0
2006-04-20 11:35:00,40.88,40.94,40.85,40.87,68800.0,25.2339,25.271,25.2154,25.2278,68800.0
2006-04-20 11:40:00,40.85,40.88,40.84,40.85,94200.0,25.2154,25.2339,25.2093,25.2154,94200.0
2006-04-20 11:45:00,40.85,40.87,40.79,40.84,51000.0,25.2154,25.2278,25.1784,25.2093,51000.0
2006-04-20 11:50:00,40.83,40.88,40.81,40.88,37900.0,25.2031,25.2339,25.1907,25.2339,37900.0
2006-04-20 11:55:00,40.89,40.95,40.89,40.93,33800.0,25.2401,25.2772,25.2401,25.2648,33800.0
2006-04-20 12:00:00,40.94,41.07,40.91,40.95,100600.0,25.271,25.3512,25.2525,25.2772,100600.0
2006-04-20 12:05:00,40.96,41.05,40.94,41.01,65900.0,25.2833,25.3389,25.271,25.3142,65900.0
2006-04-20 12:10:00,41.03,41.05,40.99,41.05,52400.0,25.3265,25.3389,25.3018,25.3389,52400.0
2006-04-20 12:15:00,41.05,41.1,41.03,41.05,82900.0,25.3389,25.3697,25.3265,25.3389,82900.0
2006-04-20 12:20:00,41.03,41.05,40.98,41.01,38100.0,25.3265,25.3389,25.2957,25.3142,38100.0
2006-04-20 12:25:00,41.0,41.03,40.98,41.0,29600.0,25.308,25.3265,25.2957,25.308,29600.0
2006-04-20 12:30:00,41.01,41.03,41.0,41.03,25400.0,25.3142,25.3265,25.308,25.3265,25400.0
2006-04-20 12:35:00,41.03,41.03,40.97,40.98,45200.0,25.3265,25.3265,25.2895,25.2957,45200.0
2006-04-20 12:40:00,40.98,40.99,40.96,40.99,21200.0,25.2957,25.3018,25.2833,25.3018,21200.0
2006-04-20 12:45:00,40.98,41.0,40.96,40.98,21300.0,25.2957,25.308,25.2833,25.2957,21300.0
2006-04-20 12:50:00,40.97,40.99,40.97,40.98,11300.0,25.2895,25.3018,25.2895,25.2957,11300.0
2006-04-20 12:55:00,40.98,41.04,40.98,41.04,34500.0,25.2957,25.3327,25.2957,25.3327,34500.0
2006-04-20 13:00:00,41.04,41.05,41.0,41.0,45300.0,25.3327,25.3389,25.308,25.308,45300.0
2006-04-20 13:05:00,41.01,41.02,40.95,40.95,23600.0,25.3142,25.3204,25.2772,25.2772,23600.0
2006-04-20 13:10:00,40.95,40.96,40.87,40.89,34900.0,25.2772,25.2833,25.2278,25.2401,34900.0
2006-04-20 13:15:00,40.88,40.94,40.87,40.91,24700.0,25.2339,25.271,25.2278,25.2525,24700.0
2006-04-20 13:20:00,40.91,40.91,40.8,40.82,64300.0,25.2525,25.2525,25.1846,25.1969,64300.0
2006-04-20 13:25:00,40.83,40.84,40.79,40.82,43600.0,25.2031,25.2093,25.1784,25.1969,43600.0
2006-04-20 13:30:00,40.82,40.82,40.78,40.81,29600.0,25.1969,25.1969,25.1722,25.1907,29600.0
2006-04-20 13:35:00,40.82,40.83,40.75,40.78,43200.0,25.1969,25.2031,25.1537,25.1722,43200.0
2006-04-20 13:40:00,40.79,40.83,40.76,40.8,19000.0,25.1784,25.2031,25.1599,25.1846,19000.0
2006-04-20 13:45:00,40.79,40.82,40.78,40.82,33200.0,25.1784,25.1969,25.1722,25.1969,33200.0
2006-04-20 13:50:00,40.82,40.84,40.8,40.83,34300.0,25.1969,25.2093,25.1846,25.2031,34300.0
2006-04-20 13:55:00,40.83,40.85,40.82,40.84,42300.0,25.2031,25.2154,25.1969,25.2093,42300.0
2006-04-20 14:00:00,40.83,40.86,40.82,40.84,58300.0,25.2031,25.2216,25.1969,25.2093,58300.0
2006-04-20 14:05:00,40.84,40.87,40.83,40.86,28500.0,25.2093,25.2278,25.2031,25.2216,28500.0
2006-04-20 14:10:00,40.86,40.89,40.84,40.84,111800.0,25.2216,25.2401,25.2093,25.2093,111800.0
2006-04-20 14:15:00,40.85,40.85,40.8,40.81,45100.0,25.2154,25.2154,25.1846,25.1907,45100.0
2006-04-20 14:20:00,40.83,40.85,40.79,40.84,26100.0,25.2031,25.2154,25.1784,25.2093,26100.0
2006-04-20 14:25:00,40.85,40.88,40.82,40.87,42700.0,25.2154,25.2339,25.1969,25.2278,42700.0
2006-04-20 14:30:00,40.89,40.96,40.86,40.96,35400.0,25.2401,25.2833,25.2216,25.2833,35400.0
2006-04-20 14:35:00,40.96,40.99,40.87,40.87,100300.0,25.2833,25.3018,25.2278,25.2278,100300.0
2006-04-20 14:40:00,40.87,40.95,40.86,40.94,47400.0,25.2278,25.2772,25.2216,25.271,47400.0
2006-04-20 14:45:00,40.94,41.0,40.94,40.97,43400.0,25.271,25.308,25.271,25.2895,43400.0
2006-04-20 14:50:00,40.98,40.98,40.94,40.95,41600.0,25.2957,25.2957,25.271,25.2772,41600.0
2006-04-20 14:55:00,40.95,41.0,40.91,40.93,44800.0,25.2772,25.308,25.2525,25.2648,44800.0
2006-04-20 15:00:00,40.93,40.95,40.9,40.91,86300.0,25.2648,25.2772,25.2463,25.2525,86300.0
2006-04-20 15:05:00,40.91,41.02,40.91,40.99,115500.0,25.2525,25.3204,25.2525,25.3018,115500.0
2006-04-20 15:10:00,40.99,41.0,40.94,40.97,37500.0,25.3018,25.308,25.271,25.2895,37500.0
2006-04-20 15:15:00,40.97,40.99,40.96,40.96,33700.0,25.2895,25.3018,25.2833,25.2833,33700.0
2006-04-20 15:20:00,40.96,40.97,40.91,40.94,45700.0,25.2833,25.2895,25.2525,25.271,45700.0
2006-04-20 15:25:00,40.93,40.97,40.89,40.93,44400.0,25.2648,25.2895,25.2401,25.2648,44400.0
2006-04-20 15:30:00,40.91,40.95,40.89,40.89,54200.0,25.2525,25.2772,25.2401,25.2401,54200.0
2006-04-20 15:35:00,40.88,40.91,40.79,40.79,82800.0,25.2339,25.2525,25.1784,25.1784,82800.0
2006-04-20 15:40:00,40.8,40.84,40.78,40.81,111900.0,25.1846,25.2093,25.1722,25.1907,111900.0
2006-04-20 15:45:00,40.8,40.84,40.79,40.82,105100.0,25.1846,25.2093,25.1784,25.1969,105100.0
2006-04-20 15:50:00,40.83,40.87,40.82,40.84,72200.0,25.2031,25.2278,25.1969,25.2093,72200.0
2006-04-20 15:55:00,40.84,40.85,40.82,40.84,89300.0,25.2093,25.2154,25.1969,25.2093,89300.0
2006-04-21 09:30:00,41.1,41.14,40.96,41.01,770900.0,25.3697,25.3944,25.2833,25.3142,770900.0
2006-04-21 09:35:00,41.0,41.03,40.91,40.91,80300.0,25.308,25.3265,25.2525,25.2525,80300.0
2006-04-21 09:40:00,40.9,41.0,40.77,40.85,93800.0,25.2463,25.308,25.166,25.2154,93800.0
2006-04-21 09:45:00,40.87,40.87,40.71,40.71,81300.0,25.2278,25.2278,25.129,25.129,81300.0
2006-04-21 09:50:00,40.71,40.76,40.61,40.64,89500.0,25.129,25.1599,25.0673,25.0858,89500.0
2006-04-21 09:55:00,40.64,40.65,40.59,40.6,88400.0,25.0858,25.092,25.0549,25.0611,88400.0
2006-04-21 10:00:00,40.6,40.68,40.57,40.66,112500.0,25.0611,25.1105,25.0426,25.0982,112500.0
2006-04-21 10:05:00,40.68,40.68,40.64,40.64,68700.0,25.1105,25.1105,25.0858,25.0858,68700.0
2006-04-21 10:10:00,40.65,40.74,40.63,40.69,128300.0,25.092,25.1475,25.0796,25.1167,128300.0
2006-04-21 10:15:00,40.69,40.78,40.65,40.72,83100.0,25.1167,25.1722,25.092,25.1352,83100.0
2006-04-21 10:20:00,40.71,40.76,40.7,40.75,65900.0,25.129,25.1599,25.1228,25.1537,65900.0
2006-04-21 10:25:00,40.74,40.75,40.7,40.74,116000.0,25.1475,25.1537,25.1228,25.1475,116000.0
2006-04-21 10:30:00,40.72,40.75,40.7,40.71,49600.0,25.1352,25.1537,25.1228,25.129,49600.0
2006-04-21 10:35:00,40.72,40.77,40.71,40.72,39000.0,25.1352,25.166,25.129,25.1352,39000.0
2006-04-21 10:40:00,40.72,40.77,40.7,40.7,49400.0,25.1352,25.166,25.1228,25.1228,49400.0
2006-04-21 10:45:00,40.7,40.74,40.7,40.7,50200.0,25.1228,25.1475,25.1228,25.1228,50200.0
2006-04-21 10:50:00,40.7,40.73,40.67,40.73,66600.0,25.1228,25.1414,25.1043,25.1414,66600.0
2006-04-21 10:55:00,40.71,40.71,40.64,40.64,45500.0,25.129,25.129,25.0858,25.0858,45500.0
2006-04-21 11:00:00,40.64,40.66,40.56,40.56,135200.0,25.0858,25.0982,25.0364,25.0364,135200.0
2006-04-21 11:05:00,40.57,40.58,40.52,40.57,165900.0,25.0426,25.0488,25.0117,25.0426,165900.0
2006-04-21 11:10:00,40.57,40.58,40.52,40.54,104700.0,25.0426,25.0488,25.0117,25.0241,104700.0
2006-04-21 11:15:00,40.53,40.54,40.5,40.5,181900.0,25.0179,25.0241,24.9994,24.9994,181900.0
2006-04-21 11:20:00,40.5,40.53,40.49,40.49,133400.0,24.9994,25.0179,24.9932,24.9932,133400.0
2006-04-21 11:25:00,40.51,40.59,40.49,40.54,42400.0,25.0056,25.0549,24.9932,25.0241,42400.0
2006-04-21 11:30:00,40.54,40.57,40.53,40.56,43400.0,25.0241,25.0426,25.0179,25.0364,43400.0
2006-04-21 11:35:00,40.55,40.59,40.54,40.59,61700.0,25.0303,25.0549,25.0241,25.0549,61700.0
2006-04-21 11:40:00,40.59,40.63,40.59,40.59,55900.0,25.0549,25.0796,25.0549,25.0549,55900.0
2006-04-21 11:45:00,40.6,40.63,40.58,40.59,76100.0,25.0611,25.0796,25.0488,25.0549,76100.0
2006-04-21 11:50:00,40.58,40.6,40.57,40.57,30200.0,25.0488,25.0611,25.0426,25.0426,30200.0
2006-04-21 11:55:00,40.57,40.6,40.53,40.53,248600.0,25.0426,25.0611,25.0179,25.0179,248600.0
2006-04-21 12:00:00,40.53,40.53,40.45,40.46,77000.0,25.0179,25.0179,24.9685,24.9747,77000.0
2006-04-21 12:05:00,40.46,40.46,40.39,40.4,114900.0,24.9747,24.9747,24.9315,24.9377,114900.0
2006-04-21 12:10:00,40.39,40.4,40.35,40.4,53300.0,24.9315,24.9377,24.9068,24.9377,53300.0
2006-04-21 12:15:00,40.39,40.4,40.35,40.39,66400.0,24.9315,24.9377,24.9068,24.9315,66400.0
2006-04-21 12:20:00,40.4,40.44,40.39,40.42,90400.0,24.9377,24.9624,24.9315,24.95,90400.0
2006-04-21 12:25:00,40.44,40.44,40.37,40.39,37700.0,24.9624,24.9624,24.9191,24.9315,37700.0
2006-04-21 12:30:00,40.39,40.41,40.37,40.41,54100.0,24.9315,24.9438,24.9191,24.9438,54100.0
2006-04-21 12:35:00,40.4,40.44,40.39,40.41,77300.0,24.9377,24.9624,24.9315,24.9438,77300.0
2006-04-21 12:40:00,40.41,40.43,40.39,40.42,30900.0,24.9438,24.9562,24.9315,24.95,30900.0
2006-04-21 12:45:00,40.41,40.44,40.41,40.44,24600.0,24.9438,24.9624,24.9438,24.9624,24600.0
2006-04-21 12:50:00,40.44,40.45,40.42,40.42,45300.0,24.9624,24.9685,24.95,24.95,45300.0
2006-04-21 12:55:00,40.43,40.45,40.42,40.42,45000.0,24.9562,24.9685,24.95,24.95,45000.0
2006-04-21 13:00:00,40.44,40.44,40.3,40.3,125200.0,24.9624,24.9624,24.8759,24.8759,125200.0
2006-04-21 13:05:00,40.3,40.31,40.26,40.28,113600.0,24.8759,24.8821,24.8512,24.8636,113600.0
2006-04-21 13:10:00,40.28,40.33,40.25,40.32,163200.0,24.8636,24.8945,24.8451,24.8883,163200.0
2006-04-21 13:15:00,40.32,40.36,40.31,40.34,126200.0,24.8883,24.913,24.8821,24.9006,126200.0
2006-04-21 13:20:00,40.34,40.35,40.32,40.34,40400.0,24.9006,24.9068,24.8883,24.9006,40400.0
2006-04-21 13:25:00,40.35,40.35,40.32,40.32,51000.0,24.9068,24.9068,24.8883,24.8883,51000.0
2006-04-21 13:30:00,40.32,40.36,40.32,40.35,28600.0,24.8883,24.913,24.8883,24.9068,28600.0
2006-04-21 13:35:00,40.34,40.36,40.33,40.33,41200.0,24.9006,24.913,24.8945,24.8945,41200.0
2006-04-21 13:40:00,40.33,40.36,40.31,40.33,45600.0,24.8945,24.913,24.8821,24.8945,45600.0
2006-04-21 13:45:00,40.32,40.33,40.19,40.2,167900.0,24.8883,24.8945,24.808,24.8142,167900.0
2006-04-21 13:50:00,40.19,40.19,40.07,40.1,234500.0,24.808,24.808,24.734,24.7525,234500.0
2006-04-21 13:55:00,40.1,40.11,40.05,40.08,207200.0,24.7525,24.7587,24.7216,24.7401,207200.0
2006-04-21 14:00:00,40.08,40.12,40.07,40.1,176600.0,24.7401,24.7648,24.734,24.7525,176600.0
2006-04-21 14:05:00,40.11,40.12,40.05,40.08,191300.0,24.7587,24.7648,24.7216,24.7401,191300.0
2006-04-21 14:10:00,40.08,40.1,40.05,40.07,140900.0,24.7401,24.7525,24.7216,24.734,140900.0
2006-04-21 14:15:00,40.07,40.09,40.01,40.05,181800.0,24.734,24.7463,24.6969,24.7216,181800.0
2006-04-21 14:20:00,40.06,40.08,40.04,40.05,116300.0,24.7278,24.7401,24.7154,24.7216,116300.0
2006-04-21 14:25:00,40.05,40.06,40.02,40.06,141500.0,24.7216,24.7278,24.7031,24.7278,141500.0
2006-04-21 14:30:00,40.06,40.1,40.06,40.07,117300.0,24.7278,24.7525,24.7278,24.734,117300.0
2006-04-21 14:35:00,40.07,40.07,40.02,40.05,127500.0,24.734,24.734,24.7031,24.7216,127500.0
2006-04-21 14:40:00,40.05,40.09,40.04,40.06,66900.0,24.7216,24.7463,24.7154,24.7278,66900.0
2006-04-21 14:45:00,40.05,40.07,40.0,40.03,269500.0,24.7216,24.734,24.6908,24.7093,269500.0
2006-04-21 14:50:00,40.02,40.04,40.0,40.03,98800.0,24.7031,24.7154,24.6908,24.7093,98800.0
2006-04-21 14:55:00,40.03,40.07,40.02,40.06,118800.0,24.7093,24.734,24.7031,24.7278,118800.0
2006-04-21 15:00:00,40.06,40.08,40.03,40.04,133500.0,24.7278,24.7401,24.7093,24.7154,133500.0
2006-04-21 15:05:00,40.04,40.05,40.0,40.0,252800.0,24.7154,24.7216,24.6908,24.6908,252800.0
2006-04-21 15:10:00,40.01,40.06,40.0,40.04,97600.0,24.6969,24.7278,24.6908,24.7154,97600.0
2006-04-21 15:15:00,40.03,40.12,40.03,40.11,151800.0,24.7093,24.7648,24.7093,24.7587,151800.0
2006-04-21 15:20:00,40.1,40.19,40.04,40.19,152800.0,24.7525,24.808,24.7154,24.808,152800.0
2006-04-21 15:25:00,40.19,40.2,40.13,40.16,111900.0,24.808,24.8142,24.771,24.7895,111900.0
2006-04-21 15:30:00,40.17,40.23,40.17,40.17,125000.0,24.7957,24.8327,24.7957,24.7957,125000.0
2006-04-21 15:35:00,40.17,40.21,40.17,40.21,97100.0,24.7957,24.8204,24.7957,24.8204,97100.0
2006-04-21 15:40:00,40.21,40.33,40.2,40.31,197300.0,24.8204,24.8945,24.8142,24.8821,197300.0
2006-04-21 15:45:00,40.32,40.33,40.25,40.28,158300.0,24.8883,24.8945,24.8451,24.8636,158300.0
2006-04-21 15:50:00,40.27,40.35,40.27,40.33,133500.0,24.8574,24.9068,24.8574,24.8945,133500.0
2006-04-21 15:55:00,40.32,40.36,40.3,40.31,236300.0,24.8883,24.913,24.8759,24.8821,236300.0
2006-04-24 09:30:00,40.47,40.47,40.2,40.25,165600.0,24.9809,24.9809,24.8142,24.8451,165600.0
2006-04-24 09:35:00,40.24,40.25,40.1,40.15,75400.0,24.8389,24.8451,24.7525,24.7833,75400.0
2006-04-24 09:40:00,40.15,40.15,40.02,40.02,161900.0,24.7833,24.7833,24.7031,24.7031,161900.0
2006-04-24 09:45:00,40.02,40.07,40.0,40.01,175300.0,24.7031,24.734,24.6908,24.6969,175300.0
2006-04-24 09:50:00,40.02,40.04,40.0,40.01,98200.0,24.7031,24.7154,24.6908,24.6969,98200.0
2006-04-24 09:55:00,40.02,40.03,39.95,40.02,363200.0,24.7031,24.7093,24.6599,24.7031,363200.0
2006-04-24 10:00:00,40.02,40.04,39.99,40.02,189700.0,24.7031,24.7154,24.6846,24.7031,189700.0
2006-04-24 10:05:00,40.03,40.04,40.0,40.01,136700.0,24.7093,24.7154,24.6908,24.6969,136700.0
2006-04-24 10:10:00,40.02,40.02,40.0,40.0,127100.0,24.7031,24.7031,24.6908,24.6908,127100.0
2006-04-24 10:15:00,40.01,40.07,39.96,40.07,186300.0,24.6969,24.734,24.6661,24.734,186300.0
2006-04-24 10:20:00,40.07,40.23,40.07,40.21,135000.0,24.734,24.8327,24.734,24.8204,135000.0
2006-04-24 10:25:00,40.21,40.22,40.05,40.08,98300.0,24.8204,24.8266,24.7216,24.7401,98300.0
2006-04-24 10:30:00,40.08,40.18,40.08,40.18,70600.0,24.7401,24.8019,24.7401,24.8019,70600.0
2006-04-24 10:35:00,40.17,40.25,40.17,40.25,77600.0,24.7957,24.8451,24.7957,24.8451,77600.0
2006-04-24 10:40:00,40.25,40.3,40.25,40.28,81000.0,24.8451,24.8759,24.8451,24.8636,81000.0
2006-04-24 10:45:00,40.29,40.3,40.19,40.2,148800.0,24.8698,24.8759,24.808,24.8142,148800.0
2006-04-24 10:50:00,40.2,40.24,40.17,40.18,55600.0,24.8142,24.8389,24.7957,24.8019,55600.0
2006-04-24 10:55:00,40.18,40.19,40.11,40.14,80500.0,24.8019,24.808,24.7587,24.7772,80500.0
2006-04-24 11:00:00,40.14,40.21,40.14,40.14,42700.0,24.7772,24.8204,24.7772,24.7772,42700.0
2006-04-24 11:05:00,40.14,40.14,40.03,40.07,67700.0,24.7772,24.7772,24.7093,24.734,67700.0
2006-04-24 11:10:00,40.07,40.17,40.07,40.17,28900.0,24.734,24.7957,24.734,24.7957,28900.0
2006-04-24 11:15:00,40.17,40.17,40.08,40.08,48700.0,24.7957,24.7957,24.7401,24.7401,48700.0
2006-04-24 11:20:00,40.08,40.11,40.06,40.06,54600.0,24.7401,24.7587,24.7278,24.7278,54600.0
2006-04-24 11:25:00,40.07,40.14,40.06,40.11,39300.0,24.734,24.7772,24.7278,24.7587,39300.0
2006-04-24 11:30:00,40.1,40.17,40.09,40.16,34500.0,24.7525,24.7957,24.7463,24.7895,34500.0
2006-04-24 11:35:00,40.15,40.2,40.14,40.14,31600.0,24.7833,24.8142,24.7772,24.7772,31600.0
2006-04-24 11:40:00,40.15,40.16,40.11,40.12,42400.0,24.7833,24.7895,24.7587,24.7648,42400.0
2006-04-24 11:45:00,40.12,40.16,40.11,40.16,36900.0,24.7648,24.7895,24.7587,24.7895,36900.0
2006-04-24 11:50:00,40.15,40.17,40.15,40.17,19800.0,24.7833,24.7957,24.7833,24.7957,19800.0
2006-04-24 11:55:00,40.16,40.2,40.16,40.19,38300.0,24.7895,24.8142,24.7895,24.808,38300.0
2006-04-24 12:00:00,40.22,40.25,40.19,40.21,87300.0,24.8266,24.8451,24.808,24.8204,87300.0
2006-04-24 12:05:00,40.21,40.21,40.17,40.19,34600.0,24.8204,24.8204,24.7957,24.808,34600.0
2006-04-24 12:10:00,40.19,40.21,40.19,40.21,46800.0,24.808,24.8204,24.808,24.8204,46800.0
2006-04-24 12:15:00,40.2,40.25,40.2,40.21,60100.0,24.8142,24.8451,24.8142,24.8204,60100.0
2006-04-24 12:20:00,40.2,40.2,40.18,40.2,30100.0,24.8142,24.8142,24.8019,24.8142,30100.0
2006-04-24 12:25:00,40.19,40.22,40.17,40.22,55600.0,24.808,24.8266,24.7957,24.8266,55600.0
2006-04-24 12:30:00,40.21,40.24,40.2,40.23,35900.0,24.8204,24.8389,24.8142,24.8327,35900.0
2006-04-24 12:35:00,40.23,40.26,40.22,40.22,34600.0,24.8327,24.8512,24.8266,24.8266,34600.0
2006-04-24 12:40:00,40.22,40.24,40.2,40.2,35800.0,24.8266,24.8389,24.8142,24.8142,35800.0
2006-04-24 12:45:00,40.21,40.21,40.18,40.19,23800.0,24.8204,24.8204,24.8019,24.808,23800.0
2006-04-24 12:50:00,40.19,40.24,40.18,40.21,56000.0,24.808,24.8389,24.8019,24.8204,56000.0
2006-04-24 12:55:00,40.22,40.25,40.21,40.21,88500.0,24.8266,24.8451,24.8204,24.8204,88500.0
2006-04-24 13:00:00,40.21,40.22,40.13,40.13,40900.0,24.8204,24.8266,24.771,24.771,40900.0
2006-04-24 13:05:00,40.14,40.22,40.12,40.18,56800.0,24.7772,24.8266,24.7648,24.8019,56800.0
2006-04-24 13:10:00,40.17,40.17,40.1,40.12,34000.0,24.7957,24.7957,24.7525,24.7648,34000.0
2006-04-24 13:15:00,40.12,40.13,40.1,40.12,36900.0,24.7648,24.771,24.7525,24.7648,36900.0
2006-04-24 13:20:00,40.11,40.12,40.09,40.1,30700.0,24.7587,24.7648,24.7463,24.7525,30700.0
2006-04-24 13:25:00,40.1,40.1,40.09,40.09,42600.0,24.7525,24.7525,24.7463,24.7463,42600.0
2006-04-24 13:30:00,40.09,40.1,40.05,40.05,101600.0,24.7463,24.7525,24.7216,24.7216,101600.0
2006-04-24 13:35:00,40.06,40.07,40.05,40.06,24200.0,24.7278,24.734,24.7216,24.7278,24200.0
2006-04-24 13:40:00,40.06,40.11,40.05,40.09,49100.0,24.7278,24.7587,24.7216,24.7463,49100.0
2006-04-24 13:45:00,40.09,40.2,40.09,40.19,114300.0,24.7463,24.8142,24.7463,24.808,114300.0
2006-04-24 13:50:00,40.19,40.22,40.18,40.22,92800.0,24.808,24.8266,24.8019,24.8266,92800.0
2006-04-24 13:55:00,40.22,40.22,40.16,40.17,28600.0,24.8266,24.8266,24.7895,24.7957,28600.0
2006-04-24 14:00:00,40.17,40.2,40.15,40.15,44600.0,24.7957,24.8142,24.7833,24.7833,44600.0
2006-04-24 14:05:00,40.14,40.15,40.09,40.15,59200.0,24.7772,24.7833,24.7463,24.7833,59200.0
2006-04-24 14:10:00,40.14,40.14,40.1,40.11,47100.0,24.7772,24.7772,24.7525,24.7587,47100.0
2006-04-24 14:15:00,40.12,40.12,40.09,40.12,72000.0,24.7648,24.7648,24.7463,24.7648,72000.0
2006-04-24 14:20:00,40.12,40.13,40.09,40.09,73400.0,24.7648,24.771,24.7463,24.7463,73400.0
2006-04-24 14:25:00,40.08,40.1,40.04,40.04,72400.0,24.7401,24.7525,24.7154,24.7154,72400.0
2006-04-24 14:30:00,40.05,40.06,40.03,40.05,52700.0,24.7216,24.7278,24.7093,24.7216,52700.0
2006-04-24 14:35:00,40.05,40.06,40.01,40.06,82900.0,24.7216,24.7278,24.6969,24.7278,82900.0
2006-04-24 14:40:00,40.05,40.07,40.04,40.06,46600.0,24.7216,24.734,24.7154,24.7278,46600.0
2006-04-24 14:45:00,40.05,40.07,40.04,40.05,68900.0,24.7216,24.734,24.7154,24.7216,68900.0
2006-04-24 14:50:00,40.05,40.07,40.04,40.06,48300.0,24.7216,24.734,24.7154,24.7278,48300.0
2006-04-24 14:55:00,40.06,40.07,40.04,40.05,44900.0,24.7278,24.734,24.7154,24.7216,44900.0
2006-04-24 15:00:00,40.04,40.09,40.04,40.06,54100.0,24.7154,24.7463,24.7154,24.7278,54100.0
2006-04-24 15:05:00,40.06,40.11,40.06,40.1,66200.0,24.7278,24.7587,24.7278,24.7525,66200.0
2006-04-24 15:10:00,40.11,40.11,40.09,40.09,70700.0,24.7587,24.7587,24.7463,24.7463,70700.0
2006-04-24 15:15:00,40.1,40.11,40.05,40.09,61000.0,24.7525,24.7587,24.7216,24.7463,61000.0
2006-04-24 15:20:00,40.08,40.12,40.08,40.1,42800.0,24.7401,24.7648,24.7401,24.7525,42800.0
2006-04-24 15:25:00,40.1,40.15,40.09,40.13,81000.0,24.7525,24.7833,24.7463,24.771,81000.0
2006-04-24 15:30:00,40.13,40.2,40.1,40.1,125200.0,24.771,24.8142,24.7525,24.7525,125200.0
2006-04-24 15:35:00,40.11,40.15,40.1,40.15,91100.0,24.7587,24.7833,24.7525,24.7833,91100.0
2006-04-24 15:40:00,40.15,40.15,40.09,40.09,74200.0,24.7833,24.7833,24.7463,24.7463,74200.0
2006-04-24 15:45:00,40.09,40.14,40.08,40.14,87200.0,24.7463,24.7772,24.7401,24.7772,87200.0
2006-04-24 15:50:00,40.13,40.15,40.11,40.11,130000.0,24.771,24.7833,24.7587,24.7587,130000.0
2006-04-24 15:55:00,40.12,40.12,40.06,40.1,183700.0,24.7648,24.7648,24.7278,24.7525,183700.0
2006-04-25 09:30:00,40.08,40.2,40.08,40.18,208700.0,24.7401,24.8142,24.7401,24.8019,208700.0
2006-04-25 09:35:00,40.17,40.19,40.11,40.19,90600.0,24.7957,24.808,24.7587,24.808,90600.0
2006-04-25 09:40:00,40.19,40.24,40.18,40.22,101900.0,24.808,24.8389,24.8019,24.8266,101900.0
2006-04-25 09:45:00,40.21,40.23,40.13,40.14,80700.0,24.8204,24.8327,24.771,24.7772,80700.0
2006-04-25 09:50:00,40.14,40.14,40.08,40.1,137700.0,24.7772,24.7772,24.7401,24.7525,137700.0
2006-04-25 09:55:00,40.09,40.2,40.08,40.17,174300.0,24.7463,24.8142,24.7401,24.7957,174300.0
2006-04-25 10:00:00,40.17,40.34,40.17,40.25,260500.0,24.7957,24.9006,24.7957,24.8451,260500.0
2006-04-25 10:05:00,40.28,40.28,40.18,40.2,152300.0,24.8636,24.8636,24.8019,24.8142,152300.0
2006-04-25 10:10:00,40.2,40.22,40.17,40.22,142500.0,24.8142,24.8266,24.7957,24.8266,142500.0
2006-04-25 10:15:00,40.22,40.33,40.17,40.21,131000.0,24.8266,24.8945,24.7957,24.8204,131000.0
2006-04-25 10:20:00,40.21,40.21,40.05,40.06,109800.0,24.8204,24.8204,24.7216,24.7278,109800.0
2006-04-25 10:25:00,40.06,40.06,39.98,40.01,189900.0,24.7278,24.7278,24.6784,24.6969,189900.0
2006-04-25 10:30:00,40.0,40.05,40.0,40.04,57600.0,24.6908,24.7216,24.6908,24.7154,57600.0
2006-04-25 10:35:00,40.04,40.15,40.03,40.14,94800.0,24.7154,24.7833,24.7093,24.7772,94800.0
2006-04-25 10:40:00,40.14,40.16,40.08,40.08,192900.0,24.7772,24.7895,24.7401,24.7401,192900.0
2006-04-25 10:45:00,40.08,40.18,40.08,40.1,176300.0,24.7401,24.8019,24.7401,24.7525,176300.0
2006-04-25 10:50:00,40.1,40.17,40.06,40.06,73500.0,24.7525,24.7957,24.7278,24.7278,73500.0
2006-04-25 10:55:00,40.07,40.11,40.03,40.04,74900.0,24.734,24.7587,24.7093,24.7154,74900.0
2006-04-25 11:00:00,40.03,40.1,40.02,40.09,75600.0,24.7093,24.7525,24.7031,24.7463,75600.0
2006-04-25 11:05:00,40.09,40.1,40.05,40.07,62900.0,24.7463,24.7525,24.7216,24.734,62900.0
2006-04-25 11:10:00,40.07,40.08,40.01,40.05,68100.0,24.734,24.7401,24.6969,24.7216,68100.0
2006-04-25 11:15:00,40.05,40.1,40.0,40.01,96400.0,24.7216,24.7525,24.6908,24.6969,96400.0
2006-04-25 11:20:00,40.02,40.04,40.01,40.03,68100.0,24.7031,24.7154,24.6969,24.7093,68100.0
2006-04-25 11:25:00,40.02,40.09,40.02,40.09,63700.0,24.7031,24.7463,24.7031,24.7463,63700.0
2006-04-25 11:30:00,40.08,40.12,40.05,40.12,91500.0,24.7401,24.7648,24.7216,24.7648,91500.0
2006-04-25 11:35:00,40.12,40.13,40.03,40.03,44900.0,24.7648,24.771,24.7093,24.7093,44900.0
2006-04-25 11:40:00,40.03,40.04,40.0,40.02,90500.0,24.7093,24.7154,24.6908,24.7031,90500.0
2006-04-25 11:45:00,40.02,40.03,39.99,40.01,217400.0,24.7031,24.7093,24.6846,24.6969,217400.0
2006-04-25 11:50:00,40.01,40.12,40.0,40.09,150400.0,24.6969,24.7648,24.6908,24.7463,150400.0
2006-04-25 11:55:00,40.08,40.12,40.06,40.08,40500.0,24.7401,24.7648,24.7278,24.7401,40500.0
2006-04-25 12:00:00,40.07,40.08,40.04,40.06,71600.0,24.734,24.7401,24.7154,24.7278,71600.0
2006-04-25 12:05:00,40.06,40.09,40.05,40.07,53400.0,24.7278,24.7463,24.7216,24.734,53400.0
2006-04-25 12:10:00,40.07,40.08,40.06,40.06,124100.0,24.734,24.7401,24.7278,24.7278,124100.0
2006-04-25 12:15:00,40.06,40.07,40.04,40.07,56200.0,24.7278,24.734,24.7154,24.734,56200.0
2006-04-25 12:20:00,40.07,40.09,40.03,40.05,73800.0,24.734,24.7463,24.7093,24.7216,73800.0
2006-04-25 12:25:00,40.04,40.05,40.01,40.02,62300.0,24.7154,24.7216,24.6969,24.7031,62300.0
2006-04-25 12:30:00,40.03,40.05,40.0,40.02,73500.0,24.7093,24.7216,24.6908,24.7031,73500.0
2006-04-25 12:35:00,40.01,40.03,39.96,39.96,332400.0,24.6969,24.7093,24.6661,24.6661,332400.0
2006-04-25 12:40:00,39.97,39.98,39.95,39.97,78300.0,24.6722,24.6784,24.6599,24.6722,78300.0
2006-04-25 12:45:00,39.96,39.98,39.95,39.96,94000.0,24.6661,24.6784,24.6599,24.6661,94000.0
2006-04-25 12:50:00,39.96,39.97,39.94,39.97,120000.0,24.6661,24.6722,24.6537,24.6722,120000.0
2006-04-25 12:55:00,39.96,39.97,39.86,39.86,198900.0,24.6661,24.6722,24.6043,24.6043,198900.0
2006-04-25 13:00:00,39.88,39.9,39.79,39.87,147900.0,24.6167,24.629,24.5611,24.6105,147900.0
2006-04-25 13:05:00,39.87,39.91,39.83,39.85,83100.0,24.6105,24.6352,24.5858,24.5982,83100.0
2006-04-25 13:10:00,39.85,39.85,39.77,39.83,139600.0,24.5982,24.5982,24.5488,24.5858,139600.0
2006-04-25 13:15:00,39.83,39.88,39.8,39.81,87200.0,24.5858,24.6167,24.5673,24.5735,87200.0
2006-04-25 13:20:00,39.81,39.81,39.72,39.75,208200.0,24.5735,24.5735,24.5179,24.5364,208200.0
2006-04-25 13:25:00,39.74,39.76,39.67,39.74,192600.0,24.5303,24.5426,24.4871,24.5303,192600.0
2006-04-25 13:30:00,39.75,39.8,39.71,39.79,102300.0,24.5364,24.5673,24.5117,24.5611,102300.0
2006-04-25 13:35:00,39.79,39.81,39.75,39.8,73300.0,24.5611,24.5735,24.5364,24.5673,73300.0
2006-04-25 13:40:00,39.8,39.82,39.76,39.77,84000.0,24.5673,24.5796,24.5426,24.5488,84000.0
2006-04-25 13:45:00,39.76,39.83,39.71,39.81,76300.0,24.5426,24.5858,24.5117,24.5735,76300.0
2006-04-25 13:50:00,39.81,39.84,39.75,39.75,49100.0,24.5735,24.592,24.5364,24.5364,49100.0
2006-04-25 13:55:00,39.76,39.76,39.65,39.68,152000.0,24.5426,24.5426,24.4747,24.4932,152000.0
2006-04-25 14:00:00,39.68,39.72,39.6,39.6,162400.0,24.4932,24.5179,24.4438,24.4438,162400.0
2006-04-25 14:05:00,39.62,39.64,39.5,39.5,247000.0,24.4562,24.4685,24.3821,24.3821,247000.0
2006-04-25 14:10:00,39.5,39.65,39.5,39.65,194600.0,24.3821,24.4747,24.3821,24.4747,194600.0
2006-04-25 14:15:00,39.65,39.7,39.62,39.65,131900.0,24.4747,24.5056,24.4562,24.4747,131900.0
2006-04-25 14:20:00,39.65,39.68,39.58,39.68,112900.0,24.4747,24.4932,24.4315,24.4932,112900.0
2006-04-25 14:25:00,39.68,39.77,39.68,39.73,212300.0,24.4932,24.5488,24.4932,24.5241,212300.0
2006-04-25 14:30:00,39.73,39.74,39.69,39.71,141700.0,24.5241,24.5303,24.4994,24.5117,141700.0
2006-04-25 14:35:00,39.7,39.73,39.7,39.71,188000.0,24.5056,24.5241,24.5056,24.5117,188000.0
2006-04-25 14:40:00,39.72,39.75,39.72,39.74,101600.0,24.5179,24.5364,24.5179,24.5303,101600.0
2006-04-25 14:45:00,39.74,39.83,39.74,39.83,155800.0,24.5303,24.5858,24.5303,24.5858,155800.0
2006-04-25 14:50:00,39.82,39.83,39.73,39.77,214800.0,24.5796,24.5858,24.5241,24.5488,214800.0
2006-04-25 14:55:00,39.77,39.87,39.77,39.86,173200.0,24.5488,24.6105,24.5488,24.6043,173200.0
2006-04-25 15:00:00,39.86,39.88,39.78,39.8,237000.0,24.6043,24.6167,24.555,24.5673,237000.0
2006-04-25 15:05:00,39.8,39.86,39.79,39.85,160500.0,24.5673,24.6043,24.5611,24.5982,160500.0
2006-04-25 15:10:00,39.86,39.86,39.71,39.71,133800.0,24.6043,24.6043,24.5117,24.5117,133800.0
2006-04-25 15:15:00,39.71,39.85,39.68,39.76,128100.0,24.5117,24.5982,24.4932,24.5426,128100.0
2006-04-25 15:20:00,39.76,39.89,39.76,39.88,169300.0,24.5426,24.6229,24.5426,24.6167,169300.0
2006-04-25 15:25:00,39.89,39.94,39.8,39.93,91000.0,24.6229,24.6537,24.5673,24.6475,91000.0
2006-04-25 15:30:00,39.93,39.96,39.74,39.95,158700.0,24.6475,24.6661,24.5303,24.6599,158700.0
2006-04-25 15:35:00,39.95,39.95,39.8,39.9,117500.0,24.6599,24.6599,24.5673,24.629,117500.0
2006-04-25 15:40:00,39.9,39.93,39.8,39.91,124600.0,24.629,24.6475,24.5673,24.6352,124600.0
2006-04-25 15:45:00,39.91,39.93,39.9,39.91,92800.0,24.6352,24.6475,24.629,24.6352,92800.0
2006-04-25 15:50:00,39.9,39.95,39.89,39.92,121900.0,24.629,24.6599,24.6229,24.6414,121900.0
2006-04-25 15:55:00,39.91,39.96,39.89,39.96,160100.0,24.6352,24.6661,24.6229,24.6661,160100.0
2006-04-26 09:35:00,40.18,40.25,40.15,40.22,660100.0,24.8019,24.8451,24.7833,24.8266,660100.0
2006-04-26 09:40:00,40.22,40.24,40.12,40.17,120900.0,24.8266,24.8389,24.7648,24.7957,120900.0
2006-04-26 09:45:00,40.16,40.17,40.11,40.11,109400.0,24.7895,24.7957,24.7587,24.7587,109400.0
2006-04-26 09:50:00,40.12,40.21,40.11,40.2,154800.0,24.7648,24.8204,24.7587,24.8142,154800.0
2006-04-26 09:55:00,40.2,40.27,40.19,40.24,113200.0,24.8142,24.8574,24.808,24.8389,113200.0
2006-04-26 10:00:00,40.23,40.27,40.17,40.25,133400.0,24.8327,24.8574,24.7957,24.8451,133400.0
2006-04-26 10:05:00,40.25,40.41,40.24,40.37,205600.0,24.8451,24.9438,24.8389,24.9191,205600.0
2006-04-26 10:10:00,40.35,40.4,40.32,40.4,93400.0,24.9068,24.9377,24.8883,24.9377,93400.0
2006-04-26 10:15:00,40.39,40.48,40.39,40.47,138100.0,24.9315,24.987,24.9315,24.9809,138100.0
2006-04-26 10:20:00,40.47,40.51,40.44,40.45,227700.0,24.9809,25.0056,24.9624,24.9685,227700.0
2006-04-26 10:25:00,40.46,40.48,40.45,40.46,183500.0,24.9747,24.987,24.9685,24.9747,183500.0
2006-04-26 10:30:00,40.47,40.47,40.41,40.43,152500.0,24.9809,24.9809,24.9438,24.9562,152500.0
2006-04-26 10:35:00,40.4,40.45,40.4,40.41,143200.0,24.9377,24.9685,24.9377,24.9438,143200.0
2006-04-26 10:40:00,40.41,40.41,40.32,40.41,143700.0,24.9438,24.9438,24.8883,24.9438,143700.0
2006-04-26 10:45:00,40.4,40.41,40.35,40.36,66100.0,24.9377,24.9438,24.9068,24.913,66100.0
2006-04-26 10:50:00,40.37,40.38,40.24,40.26,80700.0,24.9191,24.9253,24.8389,24.8512,80700.0
2006-04-26 10:55:00,40.24,40.27,40.19,40.19,99500.0,24.8389,24.8574,24.808,24.808,99500.0
2006-04-26 11:00:00,40.26,40.26,40.15,40.15,80000.0,24.8512,24.8512,24.7833,24.7833,80000.0
2006-04-26 11:05:00,40.15,40.19,40.12,40.17,143500.0,24.7833,24.808,24.7648,24.7957,143500.0
2006-04-26 11:10:00,40.17,40.18,40.12,40.17,53000.0,24.7957,24.8019,24.7648,24.7957,53000.0
2006-04-26 11:15:00,40.15,40.17,40.12,40.16,62600.0,24.7833,24.7957,24.7648,24.7895,62600.0
2006-04-26 11:20:00,40.15,40.21,40.15,40.17,124800.0,24.7833,24.8204,24.7833,24.7957,124800.0
2006-04-26 11:25:00,40.17,40.19,40.1,40.14,117200.0,24.7957,24.808,24.7525,24.7772,117200.0
2006-04-26 11:30:00,40.13,40.14,40.03,40.09,154100.0,24.771,24.7772,24.7093,24.7463,154100.0
2006-04-26 11:35:00,40.08,40.12,40.06,40.12,80500.0,24.7401,24.7648,24.7278,24.7648,80500.0
2006-04-26 11:40:00,40.12,40.15,40.09,40.14,38100.0,24.7648,24.7833,24.7463,24.7772,38100.0
2006-04-26 11:45:00,40.13,40.14,40.08,40.09,89400.0,24.771,24.7772,24.7401,24.7463,89400.0
2006-04-26 11:50:00,40.09,40.13,40.08,40.1,39200.0,24.7463,24.771,24.7401,24.7525,39200.0
2006-04-26 11:55:00,40.1,40.1,40.06,40.09,60600.0,24.7525,24.7525,24.7278,24.7463,60600.0
2006-04-26 12:00:00,40.09,40.1,40.06,40.07,46900.0,24.7463,24.7525,24.7278,24.734,46900.0
2006-04-26 12:05:00,40.08,40.12,40.07,40.1,65500.0,24.7401,24.7648,24.734,24.7525,65500.0
2006-04-26 12:10:00,40.09,40.17,40.08,40.13,28600.0,24.7463,24.7957,24.7401,24.771,28600.0
2006-04-26 12:15:00,40.14,40.18,40.13,40.17,28700.0,24.7772,24.8019,24.771,24.7957,28700.0
2006-04-26 12:20:00,40.18,40.18,40.14,40.16,48400.0,24.8019,24.8019,24.7772,24.7895,48400.0
2006-04-26 12:25:00,40.17,40.19,40.16,40.17,52700.0,24.7957,24.808,24.7895,24.7957,52700.0
2006-04-26 12:30:00,40.17,40.19,40.14,40.16,31200.0,24.7957,24.808,24.7772,24.7895,31200.0
2006-04-26 12:35:00,40.16,40.22,40.15,40.22,52500.0,24.7895,24.8266,24.7833,24.8266,52500.0
2006-04-26 12:40:00,40.22,40.23,40.18,40.21,37300.0,24.8266,24.8327,24.8019,24.8204,37300.0
2006-04-26 12:45:00,40.21,40.21,40.13,40.14,37900.0,24.8204,24.8204,24.771,24.7772,37900.0
2006-04-26 12:50:00,40.14,40.19,40.13,40.17,25500.0,24.7772,24.808,24.771,24.7957,25500.0
2006-04-26 12:55:00,40.17,40.2,40.14,40.15,27200.0,24.7957,24.8142,24.7772,24.7833,27200.0
2006-04-26 13:00:00,40.15,40.23,40.15,40.23,89900.0,24.7833,24.8327,24.7833,24.8327,89900.0
2006-04-26 13:05:00,40.24,40.25,40.21,40.22,64300.0,24.8389,24.8451,24.8204,24.8266,64300.0
2006-04-26 13:10:00,40.22,40.26,40.19,40.24,48500.0,24.8266,24.8512,24.808,24.8389,48500.0
2006-04-26 13:15:00,40.25,40.28,40.2,40.21,71800.0,24.8451,24.8636,24.8142,24.8204,71800.0
2006-04-26 13:20:00,40.21,40.23,40.19,40.21,36200.0,24.8204,24.8327,24.808,24.8204,36200.0
2006-04-26 13:25:00,40.21,40.22,40.12,40.12,52200.0,24.8204,24.8266,24.7648,24.7648,52200.0
2006-04-26 13:30:00,40.13,40.13,40.1,40.13,25500.0,24.771,24.771,24.7525,24.771,25500.0
2006-04-26 13:35:00,40.13,40.18,40.12,40.16,36000.0,24.771,24.8019,24.7648,24.7895,36000.0
2006-04-26 13:40:00,40.16,40.17,40.1,40.12,43600.0,24.7895,24.7957,24.7525,24.7648,43600.0
2006-04-26 13:45:00,40.1,40.19,40.07,40.07,70300.0,24.7525,24.808,24.734,24.734,70300.0
2006-04-26 13:50:00,40.08,40.1,40.05,40.05,50100.0,24.7401,24.7525,24.7216,24.7216,50100.0
2006-04-26 13:55:00,40.04,40.1,40.03,40.1,67400.0,24.7154,24.7525,24.7093,24.7525,67400.0
2006-04-26 14:00:00,40.1,40.13,40.01,40.01,68600.0,24.7525,24.771,24.6969,24.6969,68600.0
2006-04-26 14:05:00,40.01,40.08,40.0,40.06,70800.0,24.6969,24.7401,24.6908,24.7278,70800.0
2006-04-26 14:10:00,40.07,40.09,40.05,40.05,32700.0,24.734,24.7463,24.7216,24.7216,32700.0
2006-04-26 14:15:00,40.05,40.06,40.0,40.03,37700.0,24.7216,24.7278,24.6908,24.7093,37700.0
2006-04-26 14:20:00,40.02,40.02,39.98,40.02,294200.0,24.7031,24.7031,24.6784,24.7031,294200.0
2006-04-26 14:25:00,40.02,40.04,40.0,40.03,126000.0,24.7031,24.7154,24.6908,24.7093,126000.0
2006-04-26 14:30:00,40.03,40.04,40.0,40.0,88000.0,24.7093,24.7154,24.6908,24.6908,88000.0
2006-04-26 14:35:00,40.0,40.03,39.97,40.03,142900.0,24.6908,24.7093,24.6722,24.7093,142900.0
2006-04-26 14:40:00,40.03,40.07,40.02,40.05,63700.0,24.7093,24.734,24.7031,24.7216,63700.0
2006-04-26 14:45:00,40.05,40.09,40.04,40.08,42900.0,24.7216,24.7463,24.7154,24.7401,42900.0
2006-04-26 14:50:00,40.08,40.09,40.06,40.07,61500.0,24.7401,24.7463,24.7278,24.734,61500.0
2006-04-26 14:55:00,40.07,40.09,40.05,40.09,54300.0,24.734,24.7463,24.7216,24.7463,54300.0
2006-04-26 15:00:00,40.1,40.12,40.06,40.07,65400.0,24.7525,24.7648,24.7278,24.734,65400.0
2006-04-26 15:05:00,40.07,40.08,40.05,40.06,62100.0,24.734,24.7401,24.7216,24.7278,62100.0
2006-04-26 15:10:00,40.06,40.07,40.0,40.01,96700.0,24.7278,24.734,24.6908,24.6969,96700.0
2006-04-26 15:15:00,40.01,40.06,40.0,40.02,87400.0,24.6969,24.7278,24.6908,24.7031,87400.0
2006-04-26 15:20:00,40.02,40.03,40.0,40.03,117400.0,24.7031,24.7093,24.6908,24.7093,117400.0
2006-04-26 15:25:00,40.04,40.05,40.02,40.02,91900.0,24.7154,24.7216,24.7031,24.7031,91900.0
2006-04-26 15:30:00,40.03,40.05,40.01,40.05,42600.0,24.7093,24.7216,24.6969,24.7216,42600.0
2006-04-26 15:35:00,40.05,40.08,40.03,40.06,80600.0,24.7216,24.7401,24.7093,24.7278,80600.0
2006-04-26 15:40:00,40.07,40.15,40.05,40.15,92800.0,24.734,24.7833,24.7216,24.7833,92800.0
2006-04-26 15:45:00,40.13,40.13,40.08,40.11,61900.0,24.771,24.771,24.7401,24.7587,61900.0
2006-04-26 15:50:00,40.11,40.12,40.06,40.08,203500.0,24.7587,24.7648,24.7278,24.7401,203500.0
2006-04-26 15:55:00,40.06,40.12,40.06,40.09,207700.0,24.7278,24.7648,24.7278,24.7463,207700.0
2006-04-27 09:30:00,39.77,40.05,39.77,40.05,316500.0,24.5488,24.7216,24.5488,24.7216,316500.0
2006-04-27 09:35:00,40.03,40.07,40.0,40.01,119700.0,24.7093,24.734,24.6908,24.6969,119700.0
2006-04-27 09:40:00,40.0,40.06,39.96,39.99,156300.0,24.6908,24.7278,24.6661,24.6846,156300.0
2006-04-27 09:45:00,40.0,40.0,39.96,39.98,134100.0,24.6908,24.6908,24.6661,24.6784,134100.0
2006-04-27 09:50:00,39.97,40.04,39.96,40.04,116200.0,24.6722,24.7154,24.6661,24.7154,116200.0
2006-04-27 09:55:00,40.02,40.05,40.0,40.02,95500.0,24.7031,24.7216,24.6908,24.7031,95500.0
2006-04-27 10:00:00,40.01,40.3,40.01,40.27,271500.0,24.6969,24.8759,24.6969,24.8574,271500.0
2006-04-27 10:05:00,40.29,40.45,40.17,40.4,276100.0,24.8698,24.9685,24.7957,24.9377,276100.0
2006-04-27 10:10:00,40.39,40.48,40.26,40.4,251800.0,24.9315,24.987,24.8512,24.9377,251800.0
2006-04-27 10:15:00,40.44,40.49,40.32,40.39,134400.0,24.9624,24.9932,24.8883,24.9315,134400.0
2006-04-27 10:20:00,40.4,40.4,40.2,40.34,135600.0,24.9377,24.9377,24.8142,24.9006,135600.0
2006-04-27 10:25:00,40.34,40.37,40.25,40.25,208700.0,24.9006,24.9191,24.8451,24.8451,208700.0
2006-04-27 10:30:00,40.25,40.33,40.2,40.2,101300.0,24.8451,24.8945,24.8142,24.8142,101300.0
2006-04-27 10:35:00,40.16,40.33,40.11,40.14,187500.0,24.7895,24.8945,24.7587,24.7772,187500.0
2006-04-27 10:40:00,40.14,40.2,40.13,40.13,110300.0,24.7772,24.8142,24.771,24.771,110300.0
2006-04-27 10:45:00,40.13,40.22,40.1,40.19,229300.0,24.771,24.8266,24.7525,24.808,229300.0
2006-04-27 10:50:00,40.2,40.37,40.19,40.36,102600.0,24.8142,24.9191,24.808,24.913,102600.0
2006-04-27 10:55:00,40.36,40.37,40.28,40.31,52400.0,24.913,24.9191,24.8636,24.8821,52400.0
2006-04-27 11:00:00,40.31,40.38,40.27,40.35,99600.0,24.8821,24.9253,24.8574,24.9068,99600.0
2006-04-27 11:05:00,40.33,40.38,40.28,40.35,93600.0,24.8945,24.9253,24.8636,24.9068,93600.0
2006-04-27 11:10:00,40.36,40.4,40.29,40.4,91700.0,24.913,24.9377,24.8698,24.9377,91700.0
2006-04-27 11:15:00,40.4,40.4,40.32,40.34,71100.0,24.9377,24.9377,24.8883,24.9006,71100.0
2006-04-27 11:20:00,40.34,40.45,40.34,40.44,88700.0,24.9006,24.9685,24.9006,24.9624,88700.0
2006-04-27 11:25:00,40.44,40.46,40.4,40.43,103500.0,24.9624,24.9747,24.9377,24.9562,103500.0
2006-04-27 11:30:00,40.43,40.44,40.35,40.38,114400.0,24.9562,24.9624,24.9068,24.9253,114400.0
2006-04-27 11:35:00,40.38,40.41,40.33,40.34,104900.0,24.9253,24.9438,24.8945,24.9006,104900.0
2006-04-27 11:40:00,40.35,40.4,40.27,40.31,94700.0,24.9068,24.9377,24.8574,24.8821,94700.0
2006-04-27 11:45:00,40.31,40.4,40.25,40.39,115200.0,24.8821,24.9377,24.8451,24.9315,115200.0
2006-04-27 11:50:00,40.39,40.47,40.39,40.4,73900.0,24.9315,24.9809,24.9315,24.9377,73900.0
2006-04-27 11:55:00,40.41,40.45,40.34,40.38,92600.0,24.9438,24.9685,24.9006,24.9253,92600.0
2006-04-27 12:00:00,40.38,40.5,40.38,40.5,137900.0,24.9253,24.9994,24.9253,24.9994,137900.0
2006-04-27 12:05:00,40.49,40.49,40.39,40.44,70900.0,24.9932,24.9932,24.9315,24.9624,70900.0
2006-04-27 12:10:00,40.42,40.46,40.37,40.39,71200.0,24.95,24.9747,24.9191,24.9315,71200.0
2006-04-27 12:15:00,40.39,40.54,40.39,40.54,154900.0,24.9315,25.0241,24.9315,25.0241,154900.0
2006-04-27 12:20:00,40.55,40.58,40.45,40.56,112200.0,25.0303,25.0488,24.9685,25.0364,112200.0
2006-04-27 12:25:00,40.55,40.57,40.53,40.53,74300.0,25.0303,25.0426,25.0179,25.0179,74300.0
2006-04-27 12:30:00,40.53,40.58,40.53,40.57,67100.0,25.0179,25.0488,25.0179,25.0426,67100.0
2006-04-27 12:35:00,40.56,40.58,40.55,40.57,89900.0,25.0364,25.0488,25.0303,25.0426,89900.0
2006-04-27 12:40:00,40.58,40.58,40.55,40.57,45900.0,25.0488,25.0488,25.0303,25.0426,45900.0
2006-04-27 12:45:00,40.58,40.6,40.56,40.59,61400.0,25.0488,25.0611,25.0364,25.0549,61400.0
2006-04-27 12:50:00,40.59,40.61,40.58,40.6,63700.0,25.0549,25.0673,25.0488,25.0611,63700.0
2006-04-27 12:55:00,40.6,40.65,40.59,40.64,73100.0,25.0611,25.092,25.0549,25.0858,73100.0
2006-04-27 13:00:00,40.62,40.66,40.6,40.62,61200.0,25.0735,25.0982,25.0611,25.0735,61200.0
2006-04-27 13:05:00,40.62,40.62,40.55,40.62,94900.0,25.0735,25.0735,25.0303,25.0735,94900.0
2006-04-27 13:10:00,40.62,40.62,40.53,40.57,74300.0,25.0735,25.0735,25.0179,25.0426,74300.0
2006-04-27 13:15:00,40.57,40.59,40.56,40.58,52200.0,25.0426,25.0549,25.0364,25.0488,52200.0
2006-04-27 13:20:00,40.58,40.6,40.53,40.6,54800.0,25.0488,25.0611,25.0179,25.0611,54800.0
2006-04-27 13:25:00,40.6,40.62,40.56,40.6,68300.0,25.0611,25.0735,25.0364,25.0611,68300.0
2006-04-27 13:30:00,40.58,40.6,40.55,40.57,36500.0,25.0488,25.0611,25.0303,25.0426,36500.0
2006-04-27 13:35:00,40.57,40.59,40.56,40.58,69100.0,25.0426,25.0549,25.0364,25.0488,69100.0
2006-04-27 13:40:00,40.59,40.59,40.55,40.58,74000.0,25.0549,25.0549,25.0303,25.0488,74000.0
2006-04-27 13:45:00,40.57,40.61,40.53,40.54,98100.0,25.0426,25.0673,25.0179,25.0241,98100.0
2006-04-27 13:50:00,40.52,40.56,40.48,40.52,59500.0,25.0117,25.0364,24.987,25.0117,59500.0
2006-04-27 13:55:00,40.53,40.55,40.5,40.53,52000.0,25.0179,25.0303,24.9994,25.0179,52000.0
2006-04-27 14:00:00,40.51,40.52,40.46,40.46,47200.0,25.0056,25.0117,24.9747,24.9747,47200.0
2006-04-27 14:05:00,40.45,40.57,40.45,40.57,58800.0,24.9685,25.0426,24.9685,25.0426,58800.0
2006-04-27 14:10:00,40.57,40.58,40.44,40.44,42300.0,25.0426,25.0488,24.9624,24.9624,42300.0
2006-04-27 14:15:00,40.43,40.44,40.37,40.38,83700.0,24.9562,24.9624,24.9191,24.9253,83700.0
2006-04-27 14:20:00,40.38,40.41,40.36,40.4,57800.0,24.9253,24.9438,24.913,24.9377,57800.0
2006-04-27 14:25:00,40.4,40.4,40.3,40.34,103500.0,24.9377,24.9377,24.8759,24.9006,103500.0
2006-04-27 14:30:00,40.33,40.34,40.27,40.27,79700.0,24.8945,24.9006,24.8574,24.8574,79700.0
2006-04-27 14:35:00,40.27,40.44,40.27,40.42,102000.0,24.8574,24.9624,24.8574,24.95,102000.0
2006-04-27 14:40:00,40.4,40.43,40.35,40.38,58900.0,24.9377,24.9562,24.9068,24.9253,58900.0
2006-04-27 14:45:00,40.39,40.43,40.36,40.42,40900.0,24.9315,24.9562,24.913,24.95,40900.0
2006-04-27 14:50:00,40.41,40.46,40.39,40.41,54000.0,24.9438,24.9747,24.9315,24.9438,54000.0
2006-04-27 14:55:00,40.41,40.43,40.35,40.36,48700.0,24.9438,24.9562,24.9068,24.913,48700.0
2006-04-27 15:00:00,40.35,40.45,40.33,40.41,84500.0,24.9068,24.9685,24.8945,24.9438,84500.0
2006-04-27 15:05:00,40.41,40.45,40.39,40.45,87300.0,24.9438,24.9685,24.9315,24.9685,87300.0
2006-04-27 15:10:00,40.44,40.47,40.39,40.43,99100.0,24.9624,24.9809,24.9315,24.9562,99100.0
2006-04-27 15:15:00,40.44,40.47,40.37,40.41,63100.0,24.9624,24.9809,24.9191,24.9438,63100.0
2006-04-27 15:20:00,40.42,40.42,40.3,40.33,132200.0,24.95,24.95,24.8759,24.8945,132200.0
2006-04-27 15:25:00,40.34,40.34,40.26,40.29,57800.0,24.9006,24.9006,24.8512,24.8698,57800.0
2006-04-27 15:30:00,40.28,40.32,40.16,40.18,86100.0,24.8636,24.8883,24.7895,24.8019,86100.0
2006-04-27 15:35:00,40.18,40.27,40.17,40.27,70900.0,24.8019,24.8574,24.7957,24.8574,70900.0
2006-04-27 15:40:00,40.27,40.28,40.19,40.22,147100.0,24.8574,24.8636,24.808,24.8266,147100.0
2006-04-27 15:45:00,40.22,40.25,40.21,40.21,103800.0,24.8266,24.8451,24.8204,24.8204,103800.0
2006-04-27 15:50:00,40.22,40.27,40.21,40.27,107100.0,24.8266,24.8574,24.8204,24.8574,107100.0
2006-04-27 15:55:00,40.26,40.29,40.22,40.22,196400.0,24.8512,24.8698,24.8266,24.8266,196400.0
2006-04-28 09:30:00,40.25,40.35,40.25,40.33,165500.0,24.8451,24.9068,24.8451,24.8945,165500.0
2006-04-28 09:35:00,40.33,40.4,40.27,40.27,80700.0,24.8945,24.9377,24.8574,24.8574,80700.0
2006-04-28 09:40:00,40.27,40.27,40.16,40.21,76500.0,24.8574,24.8574,24.7895,24.8204,76500.0
2006-04-28 09:45:00,40.19,40.21,40.07,40.13,77800.0,24.808,24.8204,24.734,24.771,77800.0
2006-04-28 09:50:00,40.11,40.2,40.1,40.14,88100.0,24.7587,24.8142,24.7525,24.7772,88100.0
2006-04-28 09:55:00,40.14,40.15,40.08,40.08,65500.0,24.7772,24.7833,24.7401,24.7401,65500.0
2006-04-28 10:00:00,40.08,40.21,40.08,40.2,157300.0,24.7401,24.8204,24.7401,24.8142,157300.0
2006-04-28 10:05:00,40.21,40.21,40.11,40.11,74800.0,24.8204,24.8204,24.7587,24.7587,74800.0
2006-04-28 10:10:00,40.12,40.2,40.07,40.2,67900.0,24.7648,24.8142,24.734,24.8142,67900.0
2006-04-28 10:15:00,40.19,40.4,40.19,40.38,176400.0,24.808,24.9377,24.808,24.9253,176400.0
2006-04-28 10:20:00,40.38,40.4,40.35,40.35,98000.0,24.9253,24.9377,24.9068,24.9068,98000.0
2006-04-28 10:25:00,40.34,40.41,40.32,40.41,127300.0,24.9006,24.9438,24.8883,24.9438,127300.0
2006-04-28 10:30:00,40.42,40.43,40.31,40.39,84500.0,24.95,24.9562,24.8821,24.9315,84500.0
2006-04-28 10:35:00,40.39,40.4,40.31,40.34,66500.0,24.9315,24.9377,24.8821,24.9006,66500.0
2006-04-28 10:40:00,40.34,40.39,40.31,40.31,75200.0,24.9006,24.9315,24.8821,24.8821,75200.0
2006-04-28 10:45:00,40.31,40.35,40.3,40.35,59700.0,24.8821,24.9068,24.8759,24.9068,59700.0
2006-04-28 10:50:00,40.35,40.39,40.3,40.3,71700.0,24.9068,24.9315,24.8759,24.8759,71700.0
2006-04-28 10:55:00,40.3,40.32,40.26,40.28,106000.0,24.8759,24.8883,24.8512,24.8636,106000.0
2006-04-28 11:00:00,40.29,40.31,40.22,40.28,38800.0,24.8698,24.8821,24.8266,24.8636,38800.0
2006-04-28 11:05:00,40.29,40.38,40.28,40.3,60800.0,24.8698,24.9253,24.8636,24.8759,60800.0
2006-04-28 11:10:00,40.3,40.39,40.3,40.39,47400.0,24.8759,24.9315,24.8759,24.9315,47400.0
2006-04-28 11:15:00,40.39,40.42,40.32,40.35,59600.0,24.9315,24.95,24.8883,24.9068,59600.0
2006-04-28 11:20:00,40.34,40.36,40.32,40.34,46700.0,24.9006,24.913,24.8883,24.9006,46700.0
2006-04-28 11:25:00,40.35,40.37,40.3,40.3,43600.0,24.9068,24.9191,24.8759,24.8759,43600.0
2006-04-28 11:30:00,40.28,40.31,40.24,40.3,61000.0,24.8636,24.8821,24.8389,24.8759,61000.0
2006-04-28 11:35:00,40.3,40.31,40.23,40.25,41800.0,24.8759,24.8821,24.8327,24.8451,41800.0
2006-04-28 11:40:00,40.25,40.29,40.23,40.24,41900.0,24.8451,24.8698,24.8327,24.8389,41900.0
2006-04-28 11:45:00,40.24,40.25,40.2,40.2,64100.0,24.8389,24.8451,24.8142,24.8142,64100.0
2006-04-28 11:50:00,40.19,40.21,40.1,40.12,90600.0,24.808,24.8204,24.7525,24.7648,90600.0
2006-04-28 11:55:00,40.11,40.17,40.09,40.1,74300.0,24.7587,24.7957,24.7463,24.7525,74300.0
2006-04-28 12:00:00,40.1,40.1,40.06,40.07,89400.0,24.7525,24.7525,24.7278,24.734,89400.0
2006-04-28 12:05:00,40.07,40.07,40.01,40.03,96400.0,24.734,24.734,24.6969,24.7093,96400.0
2006-04-28 12:10:00,40.02,40.05,40.0,40.01,88000.0,24.7031,24.7216,24.6908,24.6969,88000.0
2006-04-28 12:15:00,40.02,40.04,40.0,40.01,86400.0,24.7031,24.7154,24.6908,24.6969,86400.0
2006-04-28 12:20:00,40.01,40.03,40.0,40.01,77800.0,24.6969,24.7093,24.6908,24.6969,77800.0
2006-04-28 12:25:00,40.01,40.01,39.97,39.99,160200.0,24.6969,24.6969,24.6722,24.6846,160200.0
2006-04-28 12:30:00,40.0,40.04,39.99,40.02,68200.0,24.6908,24.7154,24.6846,24.7031,68200.0
2006-04-28 12:35:00,40.02,40.04,40.0,40.02,45600.0,24.7031,24.7154,24.6908,24.7031,45600.0
2006-04-28 12:40:00,40.02,40.02,40.0,40.01,77700.0,24.7031,24.7031,24.6908,24.6969,77700.0
2006-04-28 12:45:00,40.01,40.02,40.0,40.01,32300.0,24.6969,24.7031,24.6908,24.6969,32300.0
2006-04-28 12:50:00,40.0,40.03,40.0,40.01,30900.0,24.6908,24.7093,24.6908,24.6969,30900.0
2006-04-28 12:55:00,40.01,40.03,40.0,40.03,51300.0,24.6969,24.7093,24.6908,24.7093,51300.0
2006-04-28 13:00:00,40.03,40.05,40.01,40.03,36300.0,24.7093,24.7216,24.6969,24.7093,36300.0
2006-04-28 13:05:00,40.03,40.12,40.03,40.08,52900.0,24.7093,24.7648,24.7093,24.7401,52900.0
2006-04-28 13:10:00,40.08,40.08,40.01,40.01,59100.0,24.7401,24.7401,24.6969,24.6969,59100.0
2006-04-28 13:15:00,40.01,40.02,40.0,40.0,29900.0,24.6969,24.7031,24.6908,24.6908,29900.0
2006-04-28 13:20:00,40.01,40.02,40.0,40.0,166600.0,24.6969,24.7031,24.6908,24.6908,166600.0
2006-04-28 13:25:00,40.01,40.05,39.99,40.03,196200.0,24.6969,24.7216,24.6846,24.7093,196200.0
2006-04-28 13:30:00,40.02,40.08,40.02,40.06,109300.0,24.7031,24.7401,24.7031,24.7278,109300.0
2006-04-28 13:35:00,40.06,40.07,40.04,40.06,30200.0,24.7278,24.734,24.7154,24.7278,30200.0
2006-04-28 13:40:00,40.06,40.07,40.05,40.06,33900.0,24.7278,24.734,24.7216,24.7278,33900.0
2006-04-28 13:45:00,40.05,40.06,40.0,40.05,136600.0,24.7216,24.7278,24.6908,24.7216,136600.0
2006-04-28 13:50:00,40.05,40.05,40.04,40.04,67500.0,24.7216,24.7216,24.7154,24.7154,67500.0
2006-04-28 13:55:00,40.04,40.09,40.03,40.08,115000.0,24.7154,24.7463,24.7093,24.7401,115000.0
2006-04-28 14:00:00,40.07,40.12,40.05,40.07,88200.0,24.734,24.7648,24.7216,24.734,88200.0
2006-04-28 14:05:00,40.07,40.07,40.05,40.07,55500.0,24.734,24.734,24.7216,24.734,55500.0
2006-04-28 14:10:00,40.07,40.08,40.0,40.03,172100.0,24.734,24.7401,24.6908,24.7093,172100.0
2006-04-28 14:15:00,40.03,40.04,40.0,40.0,142900.0,24.7093,24.7154,24.6908,24.6908,142900.0
2006-04-28 14:20:00,40.0,40.0,39.96,39.98,355900.0,24.6908,24.6908,24.6661,24.6784,355900.0
2006-04-28 14:25:00,39.98,40.03,39.98,40.0,108700.0,24.6784,24.7093,24.6784,24.6908,108700.0
2006-04-28 14:30:00,40.0,40.02,39.97,40.0,100900.0,24.6908,24.7031,24.6722,24.6908,100900.0
2006-04-28 14:35:00,40.0,40.01,39.99,40.0,89500.0,24.6908,24.6969,24.6846,24.6908,89500.0
2006-04-28 14:40:00,40.01,40.01,39.99,40.01,131200.0,24.6969,24.6969,24.6846,24.6969,131200.0
2006-04-28 14:45:00,40.01,40.03,39.98,40.0,110300.0,24.6969,24.7093,24.6784,24.6908,110300.0
2006-04-28 14:50:00,40.0,40.0,39.96,40.0,83300.0,24.6908,24.6908,24.6661,24.6908,83300.0
2006-04-28 14:55:00,40.0,40.0,39.96,39.98,52300.0,24.6908,24.6908,24.6661,24.6784,52300.0
2006-04-28 15:00:00,39.97,40.0,39.96,39.97,79500.0,24.6722,24.6908,24.6661,24.6722,79500.0
2006-04-28 15:05:00,39.98,40.0,39.97,39.99,107200.0,24.6784,24.6908,24.6722,24.6846,107200.0
2006-04-28 15:10:00,39.99,40.0,39.97,40.0,123200.0,24.6846,24.6908,24.6722,24.6908,123200.0
2006-04-28 15:15:00,40.0,40.01,39.98,39.99,137000.0,24.6908,24.6969,24.6784,24.6846,137000.0
2006-04-28 15:20:00,39.99,40.06,39.98,40.03,103000.0,24.6846,24.7278,24.6784,24.7093,103000.0
2006-04-28 15:25:00,40.04,40.05,40.02,40.02,87900.0,24.7154,24.7216,24.7031,24.7031,87900.0
2006-04-28 15:30:00,40.02,40.03,40.01,40.02,124300.0,24.7031,24.7093,24.6969,24.7031,124300.0
2006-04-28 15:35:00,40.03,40.05,40.0,40.0,85500.0,24.7093,24.7216,24.6908,24.6908,85500.0
2006-04-28 15:40:00,40.0,40.01,39.95,39.95,218200.0,24.6908,24.6969,24.6599,24.6599,218200.0
2006-04-28 15:45:00,39.96,40.0,39.95,39.99,87700.0,24.6661,24.6908,24.6599,24.6846,87700.0
2006-04-28 15:50:00,39.99,40.0,39.98,39.99,111900.0,24.6846,24.6908,24.6784,24.6846,111900.0
2006-04-28 15:55:00,39.99,40.0,39.94,39.95,354600.0,24.6846,24.6908,24.6537,24.6599,354600.0
2006-05-01 09:30:00,40.15,40.15,40.09,40.1,305100.0,24.7833,24.7833,24.7463,24.7525,305100.0
2006-05-01 09:35:00,40.1,40.39,40.1,40.39,345500.0,24.7525,24.9315,24.7525,24.9315,345500.0
2006-05-01 09:40:00,40.38,40.39,40.32,40.32,213300.0,24.9253,24.9315,24.8883,24.8883,213300.0
2006-05-01 09:45:00,40.33,40.34,40.27,40.33,126800.0,24.8945,24.9006,24.8574,24.8945,126800.0
2006-05-01 09:50:00,40.34,40.4,40.32,40.37,332000.0,24.9006,24.9377,24.8883,24.9191,332000.0
2006-05-01 09:55:00,40.37,40.4,40.33,40.36,133100.0,24.9191,24.9377,24.8945,24.913,133100.0
2006-05-01 10:00:00,40.35,40.44,40.31,40.42,201400.0,24.9068,24.9624,24.8821,24.95,201400.0
2006-05-01 10:05:00,40.42,40.51,40.41,40.51,149500.0,24.95,25.0056,24.9438,25.0056,149500.0
2006-05-01 10:10:00,40.51,40.57,40.43,40.43,152600.0,25.0056,25.0426,24.9562,24.9562,152600.0
2006-05-01 10:15:00,40.45,40.5,40.4,40.48,125600.0,24.9685,24.9994,24.9377,24.987,125600.0
2006-05-01 10:20:00,40.48,40.49,40.43,40.43,85000.0,24.987,24.9932,24.9562,24.9562,85000.0
2006-05-01 10:25:00,40.44,40.44,40.38,40.4,228100.0,24.9624,24.9624,24.9253,24.9377,228100.0
2006-05-01 10:30:00,40.39,40.48,40.37,40.46,173100.0,24.9315,24.987,24.9191,24.9747,173100.0
2006-05-01 10:35:00,40.46,40.49,40.41,40.44,89900.0,24.9747,24.9932,24.9438,24.9624,89900.0
2006-05-01 10:40:00,40.44,40.44,40.39,40.4,77100.0,24.9624,24.9624,24.9315,24.9377,77100.0
2006-05-01 10:45:00,40.39,40.48,40.39,40.46,79600.0,24.9315,24.987,24.9315,24.9747,79600.0
2006-05-01 10:50:00,40.45,40.46,40.42,40.43,118600.0,24.9685,24.9747,24.95,24.9562,118600.0
2006-05-01 10:55:00,40.41,40.45,40.4,40.43,99800.0,24.9438,24.9685,24.9377,24.9562,99800.0
2006-05-01 11:00:00,40.45,40.46,40.41,40.42,83600.0,24.9685,24.9747,24.9438,24.95,83600.0
2006-05-01 11:05:00,40.42,40.44,40.39,40.42,87300.0,24.95,24.9624,24.9315,24.95,87300.0
2006-05-01 11:10:00,40.41,40.43,40.34,40.41,79200.0,24.9438,24.9562,24.9006,24.9438,79200.0
2006-05-01 11:15:00,40.41,40.5,40.41,40.49,39500.0,24.9438,24.9994,24.9438,24.9932,39500.0
2006-05-01 11:20:00,40.49,40.49,40.43,40.49,65300.0,24.9932,24.9932,24.9562,24.9932,65300.0
2006-05-01 11:25:00,40.48,40.5,40.45,40.45,41500.0,24.987,24.9994,24.9685,24.9685,41500.0
2006-05-01 11:30:00,40.45,40.51,40.41,40.51,75400.0,24.9685,25.0056,24.9438,25.0056,75400.0
2006-05-01 11:35:00,40.5,40.59,40.5,40.57,119800.0,24.9994,25.0549,24.9994,25.0426,119800.0
2006-05-01 11:40:00,40.56,40.57,40.49,40.52,119900.0,25.0364,25.0426,24.9932,25.0117,119900.0
2006-05-01 11:45:00,40.53,40.59,40.52,40.59,122200.0,25.0179,25.0549,25.0117,25.0549,122200.0
2006-05-01 11:50:00,40.59,40.67,40.58,40.66,145800.0,25.0549,25.1043,25.0488,25.0982,145800.0
2006-05-01 11:55:00,40.66,40.7,40.64,40.66,98800.0,25.0982,25.1228,25.0858,25.0982,98800.0
2006-05-01 12:00:00,40.65,40.67,40.61,40.64,115600.0,25.092,25.1043,25.0673,25.0858,115600.0
2006-05-01 12:05:00,40.65,40.67,40.63,40.65,64000.0,25.092,25.1043,25.0796,25.092,64000.0
2006-05-01 12:10:00,40.64,40.73,40.63,40.7,129800.0,25.0858,25.1414,25.0796,25.1228,129800.0
2006-05-01 12:15:00,40.7,40.78,40.7,40.76,231000.0,25.1228,25.1722,25.1228,25.1599,231000.0
2006-05-01 12:20:00,40.75,40.76,40.66,40.66,107000.0,25.1537,25.1599,25.0982,25.0982,107000.0
2006-05-01 12:25:00,40.66,40.67,40.62,40.63,110100.0,25.0982,25.1043,25.0735,25.0796,110100.0
2006-05-01 12:30:00,40.63,40.64,40.56,40.57,115200.0,25.0796,25.0858,25.0364,25.0426,115200.0
2006-05-01 12:35:00,40.57,40.59,40.54,40.55,135900.0,25.0426,25.0549,25.0241,25.0303,135900.0
2006-05-01 12:40:00,40.55,40.6,40.53,40.56,61000.0,25.0303,25.0611,25.0179,25.0364,61000.0
2006-05-01 12:45:00,40.56,40.59,40.54,40.58,33500.0,25.0364,25.0549,25.0241,25.0488,33500.0
2006-05-01 12:50:00,40.58,40.6,40.56,40.59,34500.0,25.0488,25.0611,25.0364,25.0549,34500.0
2006-05-01 12:55:00,40.6,40.6,40.57,40.58,31000.0,25.0611,25.0611,25.0426,25.0488,31000.0
2006-05-01 13:00:00,40.59,40.59,40.52,40.53,69900.0,25.0549,25.0549,25.0117,25.0179,69900.0
2006-05-01 13:05:00,40.54,40.54,40.5,40.51,123400.0,25.0241,25.0241,24.9994,25.0056,123400.0
2006-05-01 13:10:00,40.52,40.55,40.48,40.51,68600.0,25.0117,25.0303,24.987,25.0056,68600.0
2006-05-01 13:15:00,40.51,40.54,40.48,40.49,63600.0,25.0056,25.0241,24.987,24.9932,63600.0
2006-05-01 13:20:00,40.51,40.57,40.5,40.55,98900.0,25.0056,25.0426,24.9994,25.0303,98900.0
2006-05-01 13:25:00,40.55,40.61,40.55,40.6,64000.0,25.0303,25.0673,25.0303,25.0611,64000.0
2006-05-01 13:30:00,40.6,40.64,40.57,40.59,146800.0,25.0611,25.0858,25.0426,25.0549,146800.0
2006-05-01 13:35:00,40.6,40.64,40.57,40.63,55900.0,25.0611,25.0858,25.0426,25.0796,55900.0
2006-05-01 13:40:00,40.64,40.7,40.61,40.69,141400.0,25.0858,25.1228,25.0673,25.1167,141400.0
2006-05-01 13:45:00,40.67,40.78,40.67,40.76,205300.0,25.1043,25.1722,25.1043,25.1599,205300.0
2006-05-01 13:50:00,40.75,40.77,40.65,40.65,93200.0,25.1537,25.166,25.092,25.092,93200.0
2006-05-01 13:55:00,40.65,40.73,40.63,40.71,66900.0,25.092,25.1414,25.0796,25.129,66900.0
2006-05-01 14:00:00,40.71,40.72,40.68,40.7,102000.0,25.129,25.1352,25.1105,25.1228,102000.0
2006-05-01 14:05:00,40.69,40.72,40.69,40.7,39100.0,25.1167,25.1352,25.1167,25.1228,39100.0
2006-05-01 14:10:00,40.7,40.71,40.63,40.64,165400.0,25.1228,25.129,25.0796,25.0858,165400.0
2006-05-01 14:15:00,40.64,40.64,40.58,40.58,73400.0,25.0858,25.0858,25.0488,25.0488,73400.0
2006-05-01 14:20:00,40.6,40.65,40.58,40.65,124900.0,25.0611,25.092,25.0488,25.092,124900.0
2006-05-01 14:25:00,40.64,40.67,40.63,40.67,28600.0,25.0858,25.1043,25.0796,25.1043,28600.0
2006-05-01 14:30:00,40.67,40.69,40.65,40.66,63100.0,25.1043,25.1167,25.092,25.0982,63100.0
2006-05-01 14:35:00,40.67,40.68,40.63,40.63,108400.0,25.1043,25.1105,25.0796,25.0796,108400.0
2006-05-01 14:40:00,40.63,40.68,40.62,40.68,75600.0,25.0796,25.1105,25.0735,25.1105,75600.0
2006-05-01 14:45:00,40.67,40.71,40.66,40.69,66900.0,25.1043,25.129,25.0982,25.1167,66900.0
2006-05-01 14:50:00,40.68,40.71,40.68,40.68,117700.0,25.1105,25.129,25.1105,25.1105,117700.0
2006-05-01 14:55:00,40.69,40.71,40.68,40.69,109200.0,25.1167,25.129,25.1105,25.1167,109200.0
2006-05-01 15:00:00,40.69,40.71,40.63,40.69,110400.0,25.1167,25.129,25.0796,25.1167,110400.0
2006-05-01 15:05:00,40.69,40.71,40.65,40.65,89700.0,25.1167,25.129,25.092,25.092,89700.0
2006-05-01 15:10:00,40.66,40.72,40.65,40.69,66700.0,25.0982,25.1352,25.092,25.1167,66700.0
2006-05-01 15:15:00,40.7,40.7,40.51,40.51,241600.0,25.1228,25.1228,25.0056,25.0056,241600.0
2006-05-01 15:20:00,40.54,40.55,40.41,40.52,212600.0,25.0241,25.0303,24.9438,25.0117,212600.0
2006-05-01 15:25:00,40.53,40.62,40.51,40.6,99200.0,25.0179,25.0735,25.0056,25.0611,99200.0
2006-05-01 15:30:00,40.59,40.61,40.53,40.55,158600.0,25.0549,25.0673,25.0179,25.0303,158600.0
2006-05-01 15:35:00,40.54,40.55,40.41,40.48,238600.0,25.0241,25.0303,24.9438,24.987,238600.0
2006-05-01 15:40:00,40.49,40.59,40.48,40.51,216800.0,24.9932,25.0549,24.987,25.0056,216800.0
2006-05-01 15:45:00,40.51,40.59,40.49,40.59,176000.0,25.0056,25.0549,24.9932,25.0549,176000.0
2006-05-01 15:50:00,40.58,40.6,40.52,40.58,203500.0,25.0488,25.0611,25.0117,25.0488,203500.0
2006-05-01 15:55:00,40.58,40.59,40.5,40.53,209800.0,25.0488,25.0549,24.9994,25.0179,209800.0
2006-05-02 09:30:00,40.9,40.95,40.8,40.82,401100.0,25.2463,25.2772,25.1846,25.1969,401100.0
2006-05-02 09:35:00,40.83,40.94,40.8,40.83,152600.0,25.2031,25.271,25.1846,25.2031,152600.0
2006-05-02 09:40:00,40.83,40.89,40.76,40.76,78300.0,25.2031,25.2401,25.1599,25.1599,78300.0
2006-05-02 09:45:00,40.78,40.79,40.7,40.75,112500.0,25.1722,25.1784,25.1228,25.1537,112500.0
2006-05-02 09:50:00,40.75,40.75,40.53,40.55,113100.0,25.1537,25.1537,25.0179,25.0303,113100.0
2006-05-02 09:55:00,40.55,40.59,40.51,40.54,158700.0,25.0303,25.0549,25.0056,25.0241,158700.0
2006-05-02 10:00:00,40.53,40.6,40.45,40.48,162600.0,25.0179,25.0611,24.9685,24.987,162600.0
2006-05-02 10:05:00,40.48,40.48,40.4,40.47,188400.0,24.987,24.987,24.9377,24.9809,188400.0
2006-05-02 10:10:00,40.47,40.5,40.42,40.42,137900.0,24.9809,24.9994,24.95,24.95,137900.0
2006-05-02 10:15:00,40.42,40.45,40.39,40.44,132500.0,24.95,24.9685,24.9315,24.9624,132500.0
2006-05-02 10:20:00,40.44,40.5,40.36,40.38,119000.0,24.9624,24.9994,24.913,24.9253,119000.0
2006-05-02 10:25:00,40.38,40.38,40.32,40.34,174000.0,24.9253,24.9253,24.8883,24.9006,174000.0
2006-05-02 10:30:00,40.34,40.37,40.31,40.35,103400.0,24.9006,24.9191,24.8821,24.9068,103400.0
2006-05-02 10:35:00,40.35,40.41,40.33,40.41,108300.0,24.9068,24.9438,24.8945,24.9438,108300.0
2006-05-02 10:40:00,40.41,40.45,40.4,40.4,148200.0,24.9438,24.9685,24.9377,24.9377,148200.0
2006-05-02 10:45:00,40.4,40.51,40.38,40.51,68300.0,24.9377,25.0056,24.9253,25.0056,68300.0
2006-05-02 10:50:00,40.5,40.51,40.4,40.41,63100.0,24.9994,25.0056,24.9377,24.9438,63100.0
2006-05-02 10:55:00,40.4,40.49,40.4,40.46,76100.0,24.9377,24.9932,24.9377,24.9747,76100.0
2006-05-02 11:00:00,40.47,40.49,40.45,40.47,83800.0,24.9809,24.9932,24.9685,24.9809,83800.0
2006-05-02 11:05:00,40.47,40.47,40.37,40.41,111700.0,24.9809,24.9809,24.9191,24.9438,111700.0
2006-05-02 11:10:00,40.41,40.41,40.35,40.36,65300.0,24.9438,24.9438,24.9068,24.913,65300.0
2006-05-02 11:15:00,40.37,40.45,40.36,40.45,80600.0,24.9191,24.9685,24.913,24.9685,80600.0
2006-05-02 11:20:00,40.44,40.47,40.43,40.46,63700.0,24.9624,24.9809,24.9562,24.9747,63700.0
2006-05-02 11:25:00,40.45,40.47,40.37,40.46,64300.0,24.9685,24.9809,24.9191,24.9747,64300.0
2006-05-02 11:30:00,40.46,40.49,40.43,40.44,120700.0,24.9747,24.9932,24.9562,24.9624,120700.0
2006-05-02 11:35:00,40.45,40.48,40.43,40.47,70400.0,24.9685,24.987,24.9562,24.9809,70400.0
2006-05-02 11:40:00,40.46,40.47,40.42,40.44,44400.0,24.9747,24.9809,24.95,24.9624,44400.0
2006-05-02 11:45:00,40.45,40.48,40.44,40.47,32600.0,24.9685,24.987,24.9624,24.9809,32600.0
2006-05-02 11:50:00,40.47,40.48,40.44,40.45,95800.0,24.9809,24.987,24.9624,24.9685,95800.0
2006-05-02 11:55:00,40.45,40.5,40.45,40.48,63100.0,24.9685,24.9994,24.9685,24.987,63100.0
2006-05-02 12:00:00,40.48,40.5,40.47,40.48,80400.0,24.987,24.9994,24.9809,24.987,80400.0
2006-05-02 12:05:00,40.49,40.5,40.48,40.48,63400.0,24.9932,24.9994,24.987,24.987,63400.0
2006-05-02 12:10:00,40.48,40.49,40.47,40.48,53900.0,24.987,24.9932,24.9809,24.987,53900.0
2006-05-02 12:15:00,40.49,40.52,40.48,40.49,73300.0,24.9932,25.0117,24.987,24.9932,73300.0
2006-05-02 12:20:00,40.49,40.5,40.48,40.49,49100.0,24.9932,24.9994,24.987,24.9932,49100.0
2006-05-02 12:25:00,40.5,40.5,40.47,40.5,71400.0,24.9994,24.9994,24.9809,24.9994,71400.0
2006-05-02 12:30:00,40.49,40.54,40.49,40.52,62800.0,24.9932,25.0241,24.9932,25.0117,62800.0
2006-05-02 12:35:00,40.52,40.55,40.5,40.5,113300.0,25.0117,25.0303,24.9994,24.9994,113300.0
2006-05-02 12:40:00,40.5,40.51,40.48,40.49,36100.0,24.9994,25.0056,24.987,24.9932,36100.0
2006-05-02 12:45:00,40.5,40.51,40.47,40.51,28700.0,24.9994,25.0056,24.9809,25.0056,28700.0
2006-05-02 12:50:00,40.5,40.5,40.47,40.47,38400.0,24.9994,24.9994,24.9809,24.9809,38400.0
2006-05-02 12:55:00,40.47,40.48,40.43,40.45,54200.0,24.9809,24.987,24.9562,24.9685,54200.0
2006-05-02 13:00:00,40.45,40.47,40.43,40.44,65000.0,24.9685,24.9809,24.9562,24.9624,65000.0
2006-05-02 13:05:00,40.44,40.48,40.42,40.46,63200.0,24.9624,24.987,24.95,24.9747,63200.0
2006-05-02 13:10:00,40.45,40.48,40.43,40.46,66400.0,24.9685,24.987,24.9562,24.9747,66400.0
2006-05-02 13:15:00,40.46,40.49,40.43,40.47,44000.0,24.9747,24.9932,24.9562,24.9809,44000.0
2006-05-02 13:20:00,40.47,40.48,40.45,40.46,84500.0,24.9809,24.987,24.9685,24.9747,84500.0
2006-05-02 13:25:00,40.46,40.47,40.42,40.46,42100.0,24.9747,24.9809,24.95,24.9747,42100.0
2006-05-02 13:30:00,40.47,40.48,40.4,40.44,68900.0,24.9809,24.987,24.9377,24.9624,68900.0
2006-05-02 13:35:00,40.44,40.44,40.4,40.42,31300.0,24.9624,24.9624,24.9377,24.95,31300.0
2006-05-02 13:40:00,40.43,40.48,40.41,40.42,52400.0,24.9562,24.987,24.9438,24.95,52400.0
2006-05-02 13:45:00,40.42,40.45,40.41,40.42,30800.0,24.95,24.9685,24.9438,24.95,30800.0
2006-05-02 13:50:00,40.42,40.43,40.4,40.41,34400.0,24.95,24.9562,24.9377,24.9438,34400.0
2006-05-02 13:55:00,40.41,40.42,40.37,40.38,75900.0,24.9438,24.95,24.9191,24.9253,75900.0
2006-05-02 14:00:00,40.37,40.42,40.37,40.37,74400.0,24.9191,24.95,24.9191,24.9191,74400.0
2006-05-02 14:05:00,40.37,40.4,40.36,40.36,75500.0,24.9191,24.9377,24.913,24.913,75500.0
2006-05-02 14:10:00,40.36,40.36,40.32,40.33,70000.0,24.913,24.913,24.8883,24.8945,70000.0
2006-05-02 14:15:00,40.34,40.37,40.33,40.34,53800.0,24.9006,24.9191,24.8945,24.9006,53800.0
2006-05-02 14:20:00,40.36,40.39,40.34,40.39,45100.0,24.913,24.9315,24.9006,24.9315,45100.0
2006-05-02 14:25:00,40.38,40.39,40.31,40.32,77100.0,24.9253,24.9315,24.8821,24.8883,77100.0
2006-05-02 14:30:00,40.31,40.33,40.29,40.31,85200.0,24.8821,24.8945,24.8698,24.8821,85200.0
2006-05-02 14:35:00,40.31,40.32,40.3,40.3,41600.0,24.8821,24.8883,24.8759,24.8759,41600.0
2006-05-02 14:40:00,40.3,40.32,40.25,40.28,98500.0,24.8759,24.8883,24.8451,24.8636,98500.0
2006-05-02 14:45:00,40.28,40.29,40.25,40.26,99500.0,24.8636,24.8698,24.8451,24.8512,99500.0
2006-05-02 14:50:00,40.25,40.26,40.18,40.2,88000.0,24.8451,24.8512,24.8019,24.8142,88000.0
2006-05-02 14:55:00,40.19,40.23,40.13,40.21,80400.0,24.808,24.8327,24.771,24.8204,80400.0
2006-05-02 15:00:00,40.21,40.22,40.15,40.22,64400.0,24.8204,24.8266,24.7833,24.8266,64400.0
2006-05-02 15:05:00,40.22,40.23,40.14,40.15,99300.0,24.8266,24.8327,24.7772,24.7833,99300.0
2006-05-02 15:10:00,40.16,40.19,40.15,40.18,128600.0,24.7895,24.808,24.7833,24.8019,128600.0
2006-05-02 15:15:00,40.17,40.18,40.14,40.17,95100.0,24.7957,24.8019,24.7772,24.7957,95100.0
2006-05-02 15:20:00,40.18,40.19,40.16,40.17,99100.0,24.8019,24.808,24.7895,24.7957,99100.0
2006-05-02 15:25:00,40.16,40.18,40.15,40.15,99800.0,24.7895,24.8019,24.7833,24.7833,99800.0
2006-05-02 15:30:00,40.16,40.18,40.15,40.18,123700.0,24.7895,24.8019,24.7833,24.8019,123700.0
2006-05-02 15:35:00,40.17,40.18,40.14,40.14,153400.0,24.7957,24.8019,24.7772,24.7772,153400.0
2006-05-02 15:40:00,40.14,40.2,40.14,40.16,129900.0,24.7772,24.8142,24.7772,24.7895,129900.0
2006-05-02 15:45:00,40.16,40.18,40.13,40.17,160900.0,24.7895,24.8019,24.771,24.7957,160900.0
2006-05-02 15:50:00,40.17,40.24,40.16,40.23,174500.0,24.7957,24.8389,24.7895,24.8327,174500.0
2006-05-02 15:55:00,40.23,40.24,40.2,40.21,179000.0,24.8327,24.8389,24.8142,24.8204,179000.0
2006-05-03 09:30:00,40.2,40.27,40.2,40.25,153700.0,24.8142,24.8574,24.8142,24.8451,153700.0
2006-05-03 09:35:00,40.25,40.25,40.14,40.15,171900.0,24.8451,24.8451,24.7772,24.7833,171900.0
2006-05-03 09:40:00,40.14,40.14,40.07,40.08,109900.0,24.7772,24.7772,24.734,24.7401,109900.0
2006-05-03 09:45:00,40.08,40.12,40.05,40.11,121300.0,24.7401,24.7648,24.7216,24.7587,121300.0
2006-05-03 09:50:00,40.11,40.15,40.08,40.11,157800.0,24.7587,24.7833,24.7401,24.7587,157800.0
2006-05-03 09:55:00,40.1,40.12,40.08,40.11,128500.0,24.7525,24.7648,24.7401,24.7587,128500.0
2006-05-03 10:00:00,40.12,40.12,40.07,40.11,127800.0,24.7648,24.7648,24.734,24.7587,127800.0
2006-05-03 10:05:00,40.1,40.14,40.1,40.12,115600.0,24.7525,24.7772,24.7525,24.7648,115600.0
2006-05-03 10:10:00,40.13,40.13,40.07,40.09,100400.0,24.771,24.771,24.734,24.7463,100400.0
2006-05-03 10:15:00,40.1,40.13,40.09,40.09,119900.0,24.7525,24.771,24.7463,24.7463,119900.0
2006-05-03 10:20:00,40.1,40.16,40.09,40.1,72500.0,24.7525,24.7895,24.7463,24.7525,72500.0
2006-05-03 10:25:00,40.11,40.19,40.09,40.16,87700.0,24.7587,24.808,24.7463,24.7895,87700.0
2006-05-03 10:30:00,40.17,40.36,40.15,40.33,150400.0,24.7957,24.913,24.7833,24.8945,150400.0
2006-05-03 10:35:00,40.32,40.34,40.25,40.31,69300.0,24.8883,24.9006,24.8451,24.8821,69300.0
2006-05-03 10:40:00,40.3,40.32,40.26,40.28,49900.0,24.8759,24.8883,24.8512,24.8636,49900.0
2006-05-03 10:45:00,40.27,40.29,40.17,40.18,62500.0,24.8574,24.8698,24.7957,24.8019,62500.0
2006-05-03 10:50:00,40.17,40.23,40.15,40.15,51400.0,24.7957,24.8327,24.7833,24.7833,51400.0
2006-05-03 10:55:00,40.14,40.21,40.12,40.19,37200.0,24.7772,24.8204,24.7648,24.808,37200.0
2006-05-03 11:00:00,40.19,40.26,40.19,40.24,31500.0,24.808,24.8512,24.808,24.8389,31500.0
2006-05-03 11:05:00,40.26,40.28,40.24,40.24,63300.0,24.8512,24.8636,24.8389,24.8389,63300.0
2006-05-03 11:10:00,40.24,40.29,40.23,40.29,52500.0,24.8389,24.8698,24.8327,24.8698,52500.0
2006-05-03 11:15:00,40.29,40.3,40.28,40.29,67800.0,24.8698,24.8759,24.8636,24.8698,67800.0
2006-05-03 11:20:00,40.29,40.33,40.28,40.32,106600.0,24.8698,24.8945,24.8636,24.8883,106600.0
2006-05-03 11:25:00,40.34,40.42,40.3,40.42,102400.0,24.9006,24.95,24.8759,24.95,102400.0
2006-05-03 11:30:00,40.41,40.43,40.38,40.38,81600.0,24.9438,24.9562,24.9253,24.9253,81600.0
2006-05-03 11:35:00,40.38,40.41,40.31,40.37,46900.0,24.9253,24.9438,24.8821,24.9191,46900.0
2006-05-03 11:40:00,40.36,40.41,40.36,40.37,40600.0,24.913,24.9438,24.913,24.9191,40600.0
2006-05-03 11:45:00,40.38,40.42,40.37,40.42,28700.0,24.9253,24.95,24.9191,24.95,28700.0
2006-05-03 11:50:00,40.42,40.43,40.39,40.39,55600.0,24.95,24.9562,24.9315,24.9315,55600.0
2006-05-03 11:55:00,40.39,40.41,40.37,40.39,47300.0,24.9315,24.9438,24.9191,24.9315,47300.0
2006-05-03 12:00:00,40.4,40.44,40.37,40.42,54200.0,24.9377,24.9624,24.9191,24.95,54200.0
2006-05-03 12:05:00,40.4,40.43,40.39,40.41,47700.0,24.9377,24.9562,24.9315,24.9438,47700.0
2006-05-03 12:10:00,40.4,40.42,40.39,40.39,30100.0,24.9377,24.95,24.9315,24.9315,30100.0
2006-05-03 12:15:00,40.39,40.44,40.39,40.44,46400.0,24.9315,24.9624,24.9315,24.9624,46400.0
2006-05-03 12:20:00,40.43,40.5,40.41,40.5,101400.0,24.9562,24.9994,24.9438,24.9994,101400.0
2006-05-03 12:25:00,40.5,40.54,40.46,40.49,82500.0,24.9994,25.0241,24.9747,24.9932,82500.0
2006-05-03 12:30:00,40.49,40.52,40.46,40.49,27900.0,24.9932,25.0117,24.9747,24.9932,27900.0
2006-05-03 12:35:00,40.48,40.53,40.48,40.49,39500.0,24.987,25.0179,24.987,24.9932,39500.0
2006-05-03 12:40:00,40.49,40.52,40.49,40.51,37900.0,24.9932,25.0117,24.9932,25.0056,37900.0
2006-05-03 12:45:00,40.52,40.55,40.51,40.52,55100.0,25.0117,25.0303,25.0056,25.0117,55100.0
2006-05-03 12:50:00,40.51,40.52,40.47,40.49,43500.0,25.0056,25.0117,24.9809,24.9932,43500.0
2006-05-03 12:55:00,40.5,40.51,40.47,40.47,30600.0,24.9994,25.0056,24.9809,24.9809,30600.0
2006-05-03 13:00:00,40.48,40.5,40.47,40.5,46700.0,24.987,24.9994,24.9809,24.9994,46700.0
2006-05-03 13:05:00,40.51,40.56,40.51,40.54,73500.0,25.0056,25.0364,25.0056,25.0241,73500.0
2006-05-03 13:10:00,40.55,40.56,40.52,40.53,28200.0,25.0303,25.0364,25.0117,25.0179,28200.0
2006-05-03 13:15:00,40.54,40.55,40.53,40.54,22800.0,25.0241,25.0303,25.0179,25.0241,22800.0
2006-05-03 13:20:00,40.55,40.58,40.53,40.53,74600.0,25.0303,25.0488,25.0179,25.0179,74600.0
2006-05-03 13:25:00,40.52,40.54,40.5,40.53,21100.0,25.0117,25.0241,24.9994,25.0179,21100.0
2006-05-03 13:30:00,40.53,40.55,40.5,40.5,47900.0,25.0179,25.0303,24.9994,24.9994,47900.0
2006-05-03 13:35:00,40.5,40.57,40.49,40.57,52500.0,24.9994,25.0426,24.9932,25.0426,52500.0
2006-05-03 13:40:00,40.56,40.58,40.5,40.51,27200.0,25.0364,25.0488,24.9994,25.0056,27200.0
2006-05-03 13:45:00,40.51,40.52,40.46,40.46,41900.0,25.0056,25.0117,24.9747,24.9747,41900.0
2006-05-03 13:50:00,40.46,40.48,40.42,40.47,58200.0,24.9747,24.987,24.95,24.9809,58200.0
2006-05-03 13:55:00,40.47,40.48,40.44,40.44,25500.0,24.9809,24.987,24.9624,24.9624,25500.0
2006-05-03 14:00:00,40.45,40.45,40.39,40.4,38900.0,24.9685,24.9685,24.9315,24.9377,38900.0
2006-05-03 14:05:00,40.42,40.44,40.38,40.42,50900.0,24.95,24.9624,24.9253,24.95,50900.0
2006-05-03 14:10:00,40.43,40.44,40.4,40.41,39800.0,24.9562,24.9624,24.9377,24.9438,39800.0
2006-05-03 14:15:00,40.4,40.41,40.31,40.35,45600.0,24.9377,24.9438,24.8821,24.9068,45600.0
2006-05-03 14:20:00,40.34,40.37,40.3,40.31,101800.0,24.9006,24.9191,24.8759,24.8821,101800.0
2006-05-03 14:25:00,40.31,40.32,40.27,40.31,48000.0,24.8821,24.8883,24.8574,24.8821,48000.0
2006-05-03 14:30:00,40.32,40.32,40.28,40.31,86900.0,24.8883,24.8883,24.8636,24.8821,86900.0
2006-05-03 14:35:00,40.31,40.33,40.26,40.29,57200.0,24.8821,24.8945,24.8512,24.8698,57200.0
2006-05-03 14:40:00,40.29,40.34,40.28,40.31,54700.0,24.8698,24.9006,24.8636,24.8821,54700.0
2006-05-03 14:45:00,40.31,40.33,40.3,40.31,32300.0,24.8821,24.8945,24.8759,24.8821,32300.0
2006-05-03 14:50:00,40.31,40.32,40.25,40.29,84500.0,24.8821,24.8883,24.8451,24.8698,84500.0
2006-05-03 14:55:00,40.3,40.3,40.26,40.28,20000.0,24.8759,24.8759,24.8512,24.8636,20000.0
2006-05-03 15:00:00,40.28,40.28,40.24,40.25,60800.0,24.8636,24.8636,24.8389,24.8451,60800.0
2006-05-03 15:05:00,40.25,40.27,40.2,40.26,79900.0,24.8451,24.8574,24.8142,24.8512,79900.0
2006-05-03 15:10:00,40.26,40.26,40.22,40.24,61600.0,24.8512,24.8512,24.8266,24.8389,61600.0
2006-05-03 15:15:00,40.23,40.24,40.21,40.22,48200.0,24.8327,24.8389,24.8204,24.8266,48200.0
2006-05-03 15:20:00,40.21,40.21,40.15,40.16,106200.0,24.8204,24.8204,24.7833,24.7895,106200.0
2006-05-03 15:25:00,40.16,40.21,40.16,40.2,71100.0,24.7895,24.8204,24.7895,24.8142,71100.0
2006-05-03 15:30:00,40.2,40.33,40.2,40.29,65400.0,24.8142,24.8945,24.8142,24.8698,65400.0
2006-05-03 15:35:00,40.3,40.38,40.29,40.37,84600.0,24.8759,24.9253,24.8698,24.9191,84600.0
2006-05-03 15:40:00,40.36,40.39,40.32,40.36,177400.0,24.913,24.9315,24.8883,24.913,177400.0
2006-05-03 15:45:00,40.37,40.38,40.31,40.32,123200.0,24.9191,24.9253,24.8821,24.8883,123200.0
2006-05-03 15:50:00,40.35,40.41,40.34,40.39,139100.0,24.9068,24.9438,24.9006,24.9315,139100.0
2006-05-03 15:55:00,40.41,40.43,40.36,40.36,172700.0,24.9438,24.9562,24.913,24.913,172700.0
2006-05-04 09:30:00,40.42,40.49,40.41,40.45,178900.0,24.95,24.9932,24.9438,24.9685,178900.0
2006-05-04 09:35:00,40.47,40.5,40.45,40.49,77500.0,24.9809,24.9994,24.9685,24.9932,77500.0
2006-05-04 09:40:00,40.49,40.5,40.41,40.43,67600.0,24.9932,24.9994,24.9438,24.9562,67600.0
2006-05-04 09:45:00,40.44,40.47,40.3,40.3,79200.0,24.9624,24.9809,24.8759,24.8759,79200.0
2006-05-04 09:50:00,40.31,40.44,40.29,40.37,73700.0,24.8821,24.9624,24.8698,24.9191,73700.0
2006-05-04 09:55:00,40.36,40.37,40.22,40.25,151600.0,24.913,24.9191,24.8266,24.8451,151600.0
2006-05-04 10:00:00,40.24,40.3,40.23,40.3,149400.0,24.8389,24.8759,24.8327,24.8759,149400.0
2006-05-04 10:05:00,40.3,40.38,40.3,40.38,122600.0,24.8759,24.9253,24.8759,24.9253,122600.0
2006-05-04 10:10:00,40.37,40.39,40.22,40.22,107600.0,24.9191,24.9315,24.8266,24.8266,107600.0
2006-05-04 10:15:00,40.21,40.24,40.12,40.24,266500.0,24.8204,24.8389,24.7648,24.8389,266500.0
2006-05-04 10:20:00,40.23,40.28,40.13,40.15,263500.0,24.8327,24.8636,24.771,24.7833,263500.0
2006-05-04 10:25:00,40.15,40.15,40.09,40.12,138300.0,24.7833,24.7833,24.7463,24.7648,138300.0
2006-05-04 10:30:00,40.12,40.17,40.12,40.13,84300.0,24.7648,24.7957,24.7648,24.771,84300.0
2006-05-04 10:35:00,40.14,40.23,40.14,40.21,106300.0,24.7772,24.8327,24.7772,24.8204,106300.0
2006-05-04 10:40:00,40.21,40.28,40.21,40.25,51000.0,24.8204,24.8636,24.8204,24.8451,51000.0
2006-05-04 10:45:00,40.27,40.29,40.22,40.23,62900.0,24.8574,24.8698,24.8266,24.8327,62900.0
2006-05-04 10:50:00,40.23,40.29,40.22,40.27,55500.0,24.8327,24.8698,24.8266,24.8574,55500.0
2006-05-04 10:55:00,40.26,40.28,40.19,40.21,56800.0,24.8512,24.8636,24.808,24.8204,56800.0
2006-05-04 11:00:00,40.22,40.22,40.17,40.17,1319300.0,24.8266,24.8266,24.7957,24.7957,1319300.0
2006-05-04 11:05:00,40.17,40.2,40.16,40.17,58700.0,24.7957,24.8142,24.7895,24.7957,58700.0
2006-05-04 11:10:00,40.17,40.21,40.17,40.19,40700.0,24.7957,24.8204,24.7957,24.808,40700.0
2006-05-04 11:15:00,40.19,40.22,40.18,40.2,53900.0,24.808,24.8266,24.8019,24.8142,53900.0
2006-05-04 11:20:00,40.21,40.25,40.21,40.23,108500.0,24.8204,24.8451,24.8204,24.8327,108500.0
2006-05-04 11:25:00,40.22,40.25,40.22,40.23,196000.0,24.8266,24.8451,24.8266,24.8327,196000.0
2006-05-04 11:30:00,40.22,40.24,40.19,40.2,71600.0,24.8266,24.8389,24.808,24.8142,71600.0
2006-05-04 11:35:00,40.19,40.22,40.18,40.21,123400.0,24.808,24.8266,24.8019,24.8204,123400.0
2006-05-04 11:40:00,40.2,40.23,40.19,40.22,128500.0,24.8142,24.8327,24.808,24.8266,128500.0
2006-05-04 11:45:00,40.23,40.24,40.22,40.23,67800.0,24.8327,24.8389,24.8266,24.8327,67800.0
2006-05-04 11:50:00,40.23,40.24,40.2,40.2,67000.0,24.8327,24.8389,24.8142,24.8142,67000.0
2006-05-04 11:55:00,40.2,40.23,40.2,40.23,59500.0,24.8142,24.8327,24.8142,24.8327,59500.0
2006-05-04 12:00:00,40.23,40.24,40.22,40.23,68200.0,24.8327,24.8389,24.8266,24.8327,68200.0
2006-05-04 12:05:00,40.23,40.27,40.23,40.26,168400.0,24.8327,24.8574,24.8327,24.8512,168400.0
2006-05-04 12:10:00,40.25,40.25,40.22,40.22,135700.0,24.8451,24.8451,24.8266,24.8266,135700.0
2006-05-04 12:15:00,40.22,40.24,40.22,40.23,86200.0,24.8266,24.8389,24.8266,24.8327,86200.0
2006-05-04 12:20:00,40.23,40.25,40.22,40.23,126500.0,24.8327,24.8451,24.8266,24.8327,126500.0
2006-05-04 12:25:00,40.23,40.24,40.22,40.22,126200.0,24.8327,24.8389,24.8266,24.8266,126200.0
2006-05-04 12:30:00,40.22,40.24,40.2,40.22,568800.0,24.8266,24.8389,24.8142,24.8266,568800.0
2006-05-04 12:35:00,40.22,40.24,40.22,40.23,51400.0,24.8266,24.8389,24.8266,24.8327,51400.0
2006-05-04 12:40:00,40.23,40.27,40.23,40.27,74600.0,24.8327,24.8574,24.8327,24.8574,74600.0
2006-05-04 12:45:00,40.25,40.27,40.24,40.26,24500.0,24.8451,24.8574,24.8389,24.8512,24500.0
2006-05-04 12:50:00,40.23,40.27,40.23,40.24,85400.0,24.8327,24.8574,24.8327,24.8389,85400.0
2006-05-04 12:55:00,40.24,40.26,40.24,40.25,28800.0,24.8389,24.8512,24.8389,24.8451,28800.0
2006-05-04 13:00:00,40.26,40.27,40.24,40.26,28400.0,24.8512,24.8574,24.8389,24.8512,28400.0
2006-05-04 13:05:00,40.26,40.27,40.25,40.25,67500.0,24.8512,24.8574,24.8451,24.8451,67500.0
2006-05-04 13:10:00,40.25,40.26,40.24,40.25,39300.0,24.8451,24.8512,24.8389,24.8451,39300.0
2006-05-04 13:15:00,40.25,40.25,40.22,40.25,50800.0,24.8451,24.8451,24.8266,24.8451,50800.0
2006-05-04 13:20:00,40.25,40.26,40.23,40.25,46700.0,24.8451,24.8512,24.8327,24.8451,46700.0
2006-05-04 13:25:00,40.24,40.26,40.22,40.23,81600.0,24.8389,24.8512,24.8266,24.8327,81600.0
2006-05-04 13:30:00,40.22,40.24,40.22,40.23,58400.0,24.8266,24.8389,24.8266,24.8327,58400.0
2006-05-04 13:35:00,40.23,40.24,40.21,40.22,125900.0,24.8327,24.8389,24.8204,24.8266,125900.0
2006-05-04 13:40:00,40.22,40.23,40.15,40.18,145600.0,24.8266,24.8327,24.7833,24.8019,145600.0
2006-05-04 13:45:00,40.17,40.2,40.16,40.18,67300.0,24.7957,24.8142,24.7895,24.8019,67300.0
2006-05-04 13:50:00,40.19,40.23,40.18,40.19,57000.0,24.808,24.8327,24.8019,24.808,57000.0
2006-05-04 13:55:00,40.21,40.21,40.17,40.19,42000.0,24.8204,24.8204,24.7957,24.808,42000.0
2006-05-04 14:00:00,40.19,40.23,40.18,40.22,37200.0,24.808,24.8327,24.8019,24.8266,37200.0
2006-05-04 14:05:00,40.23,40.25,40.23,40.25,32700.0,24.8327,24.8451,24.8327,24.8451,32700.0
2006-05-04 14:10:00,40.25,40.26,40.23,40.25,60700.0,24.8451,24.8512,24.8327,24.8451,60700.0
2006-05-04 14:15:00,40.24,40.25,40.22,40.23,43300.0,24.8389,24.8451,24.8266,24.8327,43300.0
2006-05-04 14:20:00,40.23,40.24,40.22,40.23,72500.0,24.8327,24.8389,24.8266,24.8327,72500.0
2006-05-04 14:25:00,40.22,40.25,40.2,40.23,52800.0,24.8266,24.8451,24.8142,24.8327,52800.0
2006-05-04 14:30:00,40.22,40.24,40.21,40.21,40700.0,24.8266,24.8389,24.8204,24.8204,40700.0
2006-05-04 14:35:00,40.21,40.22,40.16,40.17,43500.0,24.8204,24.8266,24.7895,24.7957,43500.0
2006-05-04 14:40:00,40.17,40.19,40.15,40.19,43500.0,24.7957,24.808,24.7833,24.808,43500.0
2006-05-04 14:45:00,40.18,40.23,40.18,40.22,119000.0,24.8019,24.8327,24.8019,24.8266,119000.0
2006-05-04 14:50:00,40.22,40.24,40.21,40.24,81600.0,24.8266,24.8389,24.8204,24.8389,81600.0
2006-05-04 14:55:00,40.23,40.24,40.22,40.23,123400.0,24.8327,24.8389,24.8266,24.8327,123400.0
2006-05-04 15:00:00,40.23,40.24,40.23,40.24,59900.0,24.8327,24.8389,24.8327,24.8389,59900.0
2006-05-04 15:05:00,40.23,40.25,40.23,40.23,79200.0,24.8327,24.8451,24.8327,24.8327,79200.0
2006-05-04 15:10:00,40.23,40.24,40.22,40.23,57600.0,24.8327,24.8389,24.8266,24.8327,57600.0
2006-05-04 15:15:00,40.23,40.26,40.22,40.25,58100.0,24.8327,24.8512,24.8266,24.8451,58100.0
2006-05-04 15:20:00,40.25,40.27,40.23,40.24,89300.0,24.8451,24.8574,24.8327,24.8389,89300.0
2006-05-04 15:25:00,40.24,40.24,40.22,40.23,46000.0,24.8389,24.8389,24.8266,24.8327,46000.0
2006-05-04 15:30:00,40.24,40.26,40.23,40.25,66200.0,24.8389,24.8512,24.8327,24.8451,66200.0
2006-05-04 15:35:00,40.25,40.26,40.23,40.26,50100.0,24.8451,24.8512,24.8327,24.8512,50100.0
2006-05-04 15:40:00,40.26,40.31,40.24,40.28,136200.0,24.8512,24.8821,24.8389,24.8636,136200.0
2006-05-04 15:45:00,40.28,40.29,40.24,40.27,79800.0,24.8636,24.8698,24.8389,24.8574,79800.0
2006-05-04 15:50:00,40.26,40.27,40.24,40.24,82800.0,24.8512,24.8574,24.8389,24.8389,82800.0
2006-05-04 15:55:00,40.24,40.27,40.22,40.26,135700.0,24.8389,24.8574,24.8266,24.8512,135700.0
2006-05-05 09:30:00,40.66,40.7,40.47,40.7,491100.0,25.0982,25.1228,24.9809,25.1228,491100.0
2006-05-05 09:35:00,40.7,40.71,40.62,40.62,262400.0,25.1228,25.129,25.0735,25.0735,262400.0
2006-05-05 09:40:00,40.61,40.64,40.56,40.61,122900.0,25.0673,25.0858,25.0364,25.0673,122900.0
2006-05-05 09:45:00,40.61,40.61,40.52,40.54,164000.0,25.0673,25.0673,25.0117,25.0241,164000.0
2006-05-05 09:50:00,40.54,40.55,40.5,40.52,158400.0,25.0241,25.0303,24.9994,25.0117,158400.0
2006-05-05 09:55:00,40.52,40.61,40.5,40.58,180100.0,25.0117,25.0673,24.9994,25.0488,180100.0
2006-05-05 10:00:00,40.58,40.61,40.55,40.58,72300.0,25.0488,25.0673,25.0303,25.0488,72300.0
2006-05-05 10:05:00,40.57,40.6,40.55,40.56,65400.0,25.0426,25.0611,25.0303,25.0364,65400.0
2006-05-05 10:10:00,40.56,40.6,40.54,40.6,78100.0,25.0364,25.0611,25.0241,25.0611,78100.0
2006-05-05 10:15:00,40.61,40.67,40.6,40.65,105100.0,25.0673,25.1043,25.0611,25.092,105100.0
2006-05-05 10:20:00,40.65,40.67,40.62,40.65,105700.0,25.092,25.1043,25.0735,25.092,105700.0
2006-05-05 10:25:00,40.65,40.67,40.59,40.64,167700.0,25.092,25.1043,25.0549,25.0858,167700.0
2006-05-05 10:30:00,40.64,40.66,40.62,40.64,79000.0,25.0858,25.0982,25.0735,25.0858,79000.0
2006-05-05 10:35:00,40.63,40.71,40.63,40.69,149700.0,25.0796,25.129,25.0796,25.1167,149700.0
2006-05-05 10:40:00,40.69,40.72,40.66,40.69,80700.0,25.1167,25.1352,25.0982,25.1167,80700.0
2006-05-05 10:45:00,40.7,40.75,40.68,40.74,156900.0,25.1228,25.1537,25.1105,25.1475,156900.0
2006-05-05 10:50:00,40.74,40.91,40.74,40.91,172200.0,25.1475,25.2525,25.1475,25.2525,172200.0
2006-05-05 10:55:00,40.91,41.0,40.91,40.99,282700.0,25.2525,25.308,25.2525,25.3018,282700.0
2006-05-05 11:00:00,40.99,41.0,40.96,40.97,93000.0,25.3018,25.308,25.2833,25.2895,93000.0
2006-05-05 11:05:00,40.99,41.0,40.91,40.99,235400.0,25.3018,25.308,25.2525,25.3018,235400.0
2006-05-05 11:10:00,40.99,41.09,40.99,41.07,158200.0,25.3018,25.3636,25.3018,25.3512,158200.0
2006-05-05 11:15:00,41.06,41.06,41.0,41.01,91100.0,25.3451,25.3451,25.308,25.3142,91100.0
2006-05-05 11:20:00,41.01,41.14,41.01,41.1,135800.0,25.3142,25.3944,25.3142,25.3697,135800.0
2006-05-05 11:25:00,41.09,41.12,41.07,41.12,88700.0,25.3636,25.3821,25.3512,25.3821,88700.0
2006-05-05 11:30:00,41.12,41.16,41.11,41.13,138600.0,25.3821,25.4068,25.3759,25.3883,138600.0
2006-05-05 11:35:00,41.13,41.24,41.13,41.23,111700.0,25.3883,25.4562,25.3883,25.45,111700.0
2006-05-05 11:40:00,41.23,41.29,41.22,41.29,108000.0,25.45,25.487,25.4438,25.487,108000.0
2006-05-05 11:45:00,41.29,41.33,41.28,41.28,149500.0,25.487,25.5117,25.4809,25.4809,149500.0
2006-05-05 11:50:00,41.28,41.28,41.23,41.24,104500.0,25.4809,25.4809,25.45,25.4562,104500.0
2006-05-05 11:55:00,41.24,41.26,41.22,41.24,212200.0,25.4562,25.4685,25.4438,25.4562,212200.0
2006-05-05 12:00:00,41.25,41.26,41.23,41.25,88400.0,25.4623,25.4685,25.45,25.4623,88400.0
2006-05-05 12:05:00,41.24,41.26,41.22,41.24,86600.0,25.4562,25.4685,25.4438,25.4562,86600.0
2006-05-05 12:10:00,41.25,41.27,41.22,41.22,81500.0,25.4623,25.4747,25.4438,25.4438,81500.0
2006-05-05 12:15:00,41.22,41.28,41.22,41.26,91100.0,25.4438,25.4809,25.4438,25.4685,91100.0
2006-05-05 12:20:00,41.24,41.27,41.24,41.26,45900.0,25.4562,25.4747,25.4562,25.4685,45900.0
2006-05-05 12:25:00,41.27,41.27,41.19,41.23,106600.0,25.4747,25.4747,25.4253,25.45,106600.0
2006-05-05 12:30:00,41.22,41.26,41.21,41.22,68500.0,25.4438,25.4685,25.4376,25.4438,68500.0
2006-05-05 12:35:00,41.22,41.24,41.18,41.19,103000.0,25.4438,25.4562,25.4191,25.4253,103000.0
2006-05-05 12:40:00,41.19,41.21,41.18,41.2,80400.0,25.4253,25.4376,25.4191,25.4315,80400.0
2006-05-05 12:45:00,41.21,41.22,41.17,41.17,54400.0,25.4376,25.4438,25.413,25.413,54400.0
2006-05-05 12:50:00,41.18,41.18,41.12,41.14,92600.0,25.4191,25.4191,25.3821,25.3944,92600.0
2006-05-05 12:55:00,41.14,41.16,41.12,41.12,50300.0,25.3944,25.4068,25.3821,25.3821,50300.0
2006-05-05 13:00:00,41.13,41.14,41.08,41.09,91100.0,25.3883,25.3944,25.3574,25.3636,91100.0
2006-05-05 13:05:00,41.08,41.12,41.02,41.12,101000.0,25.3574,25.3821,25.3204,25.3821,101000.0
2006-05-05 13:10:00,41.04,41.15,41.03,41.13,77100.0,25.3327,25.4006,25.3265,25.3883,77100.0
2006-05-05 13:15:00,41.11,41.13,41.11,41.12,46500.0,25.3759,25.3883,25.3759,25.3821,46500.0
2006-05-05 13:20:00,41.13,41.13,41.1,41.1,46000.0,25.3883,25.3883,25.3697,25.3697,46000.0
2006-05-05 13:25:00,41.1,41.11,41.07,41.08,43500.0,25.3697,25.3759,25.3512,25.3574,43500.0
2006-05-05 13:30:00,41.08,41.11,41.08,41.11,49800.0,25.3574,25.3759,25.3574,25.3759,49800.0
2006-05-05 13:35:00,41.11,41.21,41.1,41.2,106300.0,25.3759,25.4376,25.3697,25.4315,106300.0
2006-05-05 13:40:00,41.21,41.24,41.2,41.23,115800.0,25.4376,25.4562,25.4315,25.45,115800.0
2006-05-05 13:45:00,41.22,41.28,41.22,41.26,72900.0,25.4438,25.4809,25.4438,25.4685,72900.0
2006-05-05 13:50:00,41.26,41.31,41.25,41.28,66900.0,25.4685,25.4994,25.4623,25.4809,66900.0
2006-05-05 13:55:00,41.31,41.31,41.25,41.29,64300.0,25.4994,25.4994,25.4623,25.487,64300.0
2006-05-05 14:00:00,41.28,41.28,41.22,41.23,82400.0,25.4809,25.4809,25.4438,25.45,82400.0
2006-05-05 14:05:00,41.23,41.26,41.21,41.24,76700.0,25.45,25.4685,25.4376,25.4562,76700.0
2006-05-05 14:10:00,41.23,41.25,41.21,41.25,85300.0,25.45,25.4623,25.4376,25.4623,85300.0
2006-05-05 14:15:00,41.25,41.28,41.23,41.27,121800.0,25.4623,25.4809,25.45,25.4747,121800.0
2006-05-05 14:20:00,41.27,41.29,41.25,41.28,72400.0,25.4747,25.487,25.4623,25.4809,72400.0
2006-05-05 14:25:00,41.28,41.29,41.25,41.26,84500.0,25.4809,25.487,25.4623,25.4685,84500.0
2006-05-05 14:30:00,41.26,41.28,41.24,41.26,84600.0,25.4685,25.4809,25.4562,25.4685,84600.0
2006-05-05 14:35:00,41.26,41.38,41.25,41.35,121500.0,25.4685,25.5426,25.4623,25.5241,121500.0
2006-05-05 14:40:00,41.36,41.38,41.32,41.34,100600.0,25.5302,25.5426,25.5055,25.5179,100600.0
2006-05-05 14:45:00,41.34,41.46,41.34,41.45,175500.0,25.5179,25.592,25.5179,25.5858,175500.0
2006-05-05 14:50:00,41.45,41.48,41.42,41.44,155300.0,25.5858,25.6043,25.5673,25.5796,155300.0
2006-05-05 14:55:00,41.45,41.48,41.41,41.41,154400.0,25.5858,25.6043,25.5611,25.5611,154400.0
2006-05-05 15:00:00,41.41,41.45,41.34,41.35,102100.0,25.5611,25.5858,25.5179,25.5241,102100.0
2006-05-05 15:05:00,41.36,41.37,41.33,41.36,75900.0,25.5302,25.5364,25.5117,25.5302,75900.0
2006-05-05 15:10:00,41.35,41.36,41.33,41.34,83300.0,25.5241,25.5302,25.5117,25.5179,83300.0
2006-05-05 15:15:00,41.34,41.35,41.24,41.24,148100.0,25.5179,25.5241,25.4562,25.4562,148100.0
2006-05-05 15:20:00,41.24,41.25,41.18,41.18,114200.0,25.4562,25.4623,25.4191,25.4191,114200.0
2006-05-05 15:25:00,41.18,41.2,41.15,41.19,177600.0,25.4191,25.4315,25.4006,25.4253,177600.0
2006-05-05 15:30:00,41.2,41.23,41.17,41.23,176800.0,25.4315,25.45,25.413,25.45,176800.0
2006-05-05 15:35:00,41.23,41.27,41.23,41.25,187500.0,25.45,25.4747,25.45,25.4623,187500.0
2006-05-05 15:40:00,41.26,41.28,41.23,41.25,285000.0,25.4685,25.4809,25.45,25.4623,285000.0
2006-05-05 15:45:00,41.25,41.3,41.23,41.26,254200.0,25.4623,25.4932,25.45,25.4685,254200.0
2006-05-05 15:50:00,41.26,41.28,41.19,41.2,342400.0,25.4685,25.4809,25.4253,25.4315,342400.0
2006-05-05 15:55:00,41.2,41.26,41.19,41.24,304600.0,25.4315,25.4685,25.4253,25.4562,304600.0
2006-05-08 09:30:00,41.15,41.2,41.06,41.15,278700.0,25.4006,25.4315,25.3451,25.4006,278700.0
2006-05-08 09:35:00,41.19,41.27,41.14,41.21,93000.0,25.4253,25.4747,25.3944,25.4376,93000.0
2006-05-08 09:40:00,41.19,41.25,41.19,41.22,125400.0,25.4253,25.4623,25.4253,25.4438,125400.0
2006-05-08 09:45:00,41.22,41.23,41.16,41.18,59900.0,25.4438,25.45,25.4068,25.4191,59900.0
2006-05-08 09:50:00,41.17,41.2,41.13,41.16,102100.0,25.413,25.4315,25.3883,25.4068,102100.0
2006-05-08 09:55:00,41.17,41.28,41.16,41.2,109200.0,25.413,25.4809,25.4068,25.4315,109200.0
2006-05-08 10:00:00,41.22,41.26,41.16,41.25,115600.0,25.4438,25.4685,25.4068,25.4623,115600.0
2006-05-08 10:05:00,41.25,41.26,41.2,41.22,55800.0,25.4623,25.4685,25.4315,25.4438,55800.0
2006-05-08 10:10:00,41.23,41.29,41.22,41.29,109000.0,25.45,25.487,25.4438,25.487,109000.0
2006-05-08 10:15:00,41.28,41.3,41.25,41.25,100700.0,25.4809,25.4932,25.4623,25.4623,100700.0
2006-05-08 10:20:00,41.25,41.38,41.23,41.38,172000.0,25.4623,25.5426,25.45,25.5426,172000.0
2006-05-08 10:25:00,41.37,41.44,41.33,41.44,135600.0,25.5364,25.5796,25.5117,25.5796,135600.0
2006-05-08 10:30:00,41.44,41.45,41.32,41.32,78200.0,25.5796,25.5858,25.5055,25.5055,78200.0
2006-05-08 10:35:00,41.32,41.34,41.28,41.29,49100.0,25.5055,25.5179,25.4809,25.487,49100.0
2006-05-08 10:40:00,41.29,41.3,41.18,41.19,80100.0,25.487,25.4932,25.4191,25.4253,80100.0
2006-05-08 10:45:00,41.18,41.19,41.09,41.11,57600.0,25.4191,25.4253,25.3636,25.3759,57600.0
2006-05-08 10:50:00,41.11,41.18,41.1,41.18,54400.0,25.3759,25.4191,25.3697,25.4191,54400.0
2006-05-08 10:55:00,41.18,41.23,41.17,41.2,81100.0,25.4191,25.45,25.413,25.4315,81100.0
2006-05-08 11:00:00,41.2,41.23,41.19,41.2,75800.0,25.4315,25.45,25.4253,25.4315,75800.0
2006-05-08 11:05:00,41.2,41.22,41.18,41.19,44500.0,25.4315,25.4438,25.4191,25.4253,44500.0
2006-05-08 11:10:00,41.2,41.22,41.19,41.22,34400.0,25.4315,25.4438,25.4253,25.4438,34400.0
2006-05-08 11:15:00,41.22,41.24,41.15,41.15,100200.0,25.4438,25.4562,25.4006,25.4006,100200.0
2006-05-08 11:20:00,41.16,41.17,41.13,41.14,54900.0,25.4068,25.413,25.3883,25.3944,54900.0
2006-05-08 11:25:00,41.15,41.15,41.1,41.11,39200.0,25.4006,25.4006,25.3697,25.3759,39200.0
2006-05-08 11:30:00,41.1,41.11,41.04,41.06,117700.0,25.3697,25.3759,25.3327,25.3451,117700.0
2006-05-08 11:35:00,41.06,41.1,41.05,41.09,87700.0,25.3451,25.3697,25.3389,25.3636,87700.0
2006-05-08 11:40:00,41.09,41.09,41.02,41.03,121300.0,25.3636,25.3636,25.3204,25.3265,121300.0
2006-05-08 11:45:00,41.03,41.07,41.02,41.05,69800.0,25.3265,25.3512,25.3204,25.3389,69800.0
2006-05-08 11:50:00,41.06,41.06,41.02,41.03,42300.0,25.3451,25.3451,25.3204,25.3265,42300.0
2006-05-08 11:55:00,41.03,41.05,41.01,41.03,54000.0,25.3265,25.3389,25.3142,25.3265,54000.0
2006-05-08 12:00:00,41.04,41.06,41.02,41.06,57300.0,25.3327,25.3451,25.3204,25.3451,57300.0
2006-05-08 12:05:00,41.05,41.05,41.01,41.04,103800.0,25.3389,25.3389,25.3142,25.3327,103800.0
2006-05-08 12:10:00,41.04,41.04,41.01,41.02,53100.0,25.3327,25.3327,25.3142,25.3204,53100.0
2006-05-08 12:15:00,41.02,41.03,41.01,41.03,47900.0,25.3204,25.3265,25.3142,25.3265,47900.0
2006-05-08 12:20:00,41.03,41.04,41.02,41.03,25100.0,25.3265,25.3327,25.3204,25.3265,25100.0
2006-05-08 12:25:00,41.04,41.06,41.03,41.05,79800.0,25.3327,25.3451,25.3265,25.3389,79800.0
2006-05-08 12:30:00,41.06,41.1,41.04,41.09,111300.0,25.3451,25.3697,25.3327,25.3636,111300.0
2006-05-08 12:35:00,41.11,41.13,41.08,41.1,100500.0,25.3759,25.3883,25.3574,25.3697,100500.0
2006-05-08 12:40:00,41.11,41.12,41.1,41.11,28500.0,25.3759,25.3821,25.3697,25.3759,28500.0
2006-05-08 12:45:00,41.11,41.12,41.09,41.1,60300.0,25.3759,25.3821,25.3636,25.3697,60300.0
2006-05-08 12:50:00,41.12,41.13,41.09,41.11,46700.0,25.3821,25.3883,25.3636,25.3759,46700.0
2006-05-08 12:55:00,41.11,41.11,41.05,41.08,177000.0,25.3759,25.3759,25.3389,25.3574,177000.0
2006-05-08 13:00:00,41.09,41.09,41.08,41.08,44800.0,25.3636,25.3636,25.3574,25.3574,44800.0
2006-05-08 13:05:00,41.08,41.12,41.08,41.12,71300.0,25.3574,25.3821,25.3574,25.3821,71300.0
2006-05-08 13:10:00,41.11,41.14,41.1,41.13,22900.0,25.3759,25.3944,25.3697,25.3883,22900.0
2006-05-08 13:15:00,41.13,41.13,41.11,41.11,25200.0,25.3883,25.3883,25.3759,25.3759,25200.0
2006-05-08 13:20:00,41.11,41.12,41.1,41.1,37400.0,25.3759,25.3821,25.3697,25.3697,37400.0
2006-05-08 13:25:00,41.1,41.14,41.1,41.13,51900.0,25.3697,25.3944,25.3697,25.3883,51900.0
2006-05-08 13:30:00,41.12,41.15,41.12,41.15,18500.0,25.3821,25.4006,25.3821,25.4006,18500.0
2006-05-08 13:35:00,41.15,41.16,41.14,41.16,26900.0,25.4006,25.4068,25.3944,25.4068,26900.0
2006-05-08 13:40:00,41.15,41.16,41.15,41.15,153200.0,25.4006,25.4068,25.4006,25.4006,153200.0
2006-05-08 13:45:00,41.15,41.16,41.14,41.15,61000.0,25.4006,25.4068,25.3944,25.4006,61000.0
2006-05-08 13:50:00,41.16,41.16,41.15,41.15,36700.0,25.4068,25.4068,25.4006,25.4006,36700.0
2006-05-08 13:55:00,41.15,41.16,41.14,41.15,47700.0,25.4006,25.4068,25.3944,25.4006,47700.0
2006-05-08 14:00:00,41.14,41.15,41.13,41.14,50500.0,25.3944,25.4006,25.3883,25.3944,50500.0
2006-05-08 14:05:00,41.14,41.15,41.13,41.13,142800.0,25.3944,25.4006,25.3883,25.3883,142800.0
2006-05-08 14:10:00,41.14,41.16,41.13,41.16,42300.0,25.3944,25.4068,25.3883,25.4068,42300.0
2006-05-08 14:15:00,41.16,41.19,41.15,41.17,109300.0,25.4068,25.4253,25.4006,25.413,109300.0
2006-05-08 14:20:00,41.16,41.17,41.13,41.14,42400.0,25.4068,25.413,25.3883,25.3944,42400.0
2006-05-08 14:25:00,41.13,41.13,41.08,41.09,28200.0,25.3883,25.3883,25.3574,25.3636,28200.0
2006-05-08 14:30:00,41.09,41.1,41.05,41.07,49900.0,25.3636,25.3697,25.3389,25.3512,49900.0
2006-05-08 14:35:00,41.08,41.1,41.06,41.07,49700.0,25.3574,25.3697,25.3451,25.3512,49700.0
2006-05-08 14:40:00,41.08,41.08,41.05,41.07,42100.0,25.3574,25.3574,25.3389,25.3512,42100.0
2006-05-08 14:45:00,41.08,41.08,41.06,41.07,40000.0,25.3574,25.3574,25.3451,25.3512,40000.0
2006-05-08 14:50:00,41.08,41.08,41.05,41.05,107700.0,25.3574,25.3574,25.3389,25.3389,107700.0
2006-05-08 14:55:00,41.06,41.06,41.04,41.06,69100.0,25.3451,25.3451,25.3327,25.3451,69100.0
2006-05-08 15:00:00,41.06,41.07,41.05,41.06,33600.0,25.3451,25.3512,25.3389,25.3451,33600.0
2006-05-08 15:05:00,41.05,41.06,41.04,41.06,78500.0,25.3389,25.3451,25.3327,25.3451,78500.0
2006-05-08 15:10:00,41.06,41.07,41.04,41.05,119800.0,25.3451,25.3512,25.3327,25.3389,119800.0
2006-05-08 15:15:00,41.06,41.06,41.04,41.05,140200.0,25.3451,25.3451,25.3327,25.3389,140200.0
2006-05-08 15:20:00,41.06,41.08,41.05,41.05,101900.0,25.3451,25.3574,25.3389,25.3389,101900.0
2006-05-08 15:25:00,41.05,41.07,41.05,41.06,84300.0,25.3389,25.3512,25.3389,25.3451,84300.0
2006-05-08 15:30:00,41.07,41.07,41.04,41.04,134400.0,25.3512,25.3512,25.3327,25.3327,134400.0
2006-05-08 15:35:00,41.05,41.05,41.01,41.02,82800.0,25.3389,25.3389,25.3142,25.3204,82800.0
2006-05-08 15:40:00,41.02,41.03,41.0,41.01,144900.0,25.3204,25.3265,25.308,25.3142,144900.0
2006-05-08 15:45:00,41.0,41.0,40.88,40.96,340300.0,25.308,25.308,25.2339,25.2833,340300.0
2006-05-08 15:50:00,40.97,41.03,40.96,41.01,203900.0,25.2895,25.3265,25.2833,25.3142,203900.0
2006-05-08 15:55:00,41.01,41.06,41.0,41.02,259600.0,25.3142,25.3451,25.308,25.3204,259600.0
2006-05-09 09:30:00,41.1,41.24,41.03,41.16,184700.0,25.3697,25.4562,25.3265,25.4068,184700.0
2006-05-09 09:35:00,41.15,41.25,41.14,41.24,184000.0,25.4006,25.4623,25.3944,25.4562,184000.0
2006-05-09 09:40:00,41.25,41.25,41.16,41.25,157800.0,25.4623,25.4623,25.4068,25.4623,157800.0
2006-05-09 09:45:00,41.25,41.29,41.23,41.28,113300.0,25.4623,25.487,25.45,25.4809,113300.0
2006-05-09 09:50:00,41.29,41.44,41.28,41.37,171700.0,25.487,25.5796,25.4809,25.5364,171700.0
2006-05-09 09:55:00,41.37,41.48,41.35,41.46,111400.0,25.5364,25.6043,25.5241,25.592,111400.0
2006-05-09 10:00:00,41.47,41.5,41.43,41.44,129400.0,25.5981,25.6167,25.5734,25.5796,129400.0
2006-05-09 10:05:00,41.44,41.49,41.43,41.48,60100.0,25.5796,25.6105,25.5734,25.6043,60100.0
2006-05-09 10:10:00,41.47,41.54,41.46,41.53,185900.0,25.5981,25.6413,25.592,25.6352,185900.0
2006-05-09 10:15:00,41.54,41.55,41.49,41.53,99200.0,25.6413,25.6475,25.6105,25.6352,99200.0
2006-05-09 10:20:00,41.53,41.57,41.52,41.53,86200.0,25.6352,25.6599,25.629,25.6352,86200.0
2006-05-09 10:25:00,41.52,41.58,41.52,41.57,97500.0,25.629,25.666,25.629,25.6599,97500.0
2006-05-09 10:30:00,41.57,41.58,41.53,41.55,112200.0,25.6599,25.666,25.6352,25.6475,112200.0
2006-05-09 10:35:00,41.56,41.57,41.49,41.5,100000.0,25.6537,25.6599,25.6105,25.6167,100000.0
2006-05-09 10:40:00,41.51,41.58,41.5,41.54,228600.0,25.6228,25.666,25.6167,25.6413,228600.0
2006-05-09 10:45:00,41.54,41.54,41.49,41.52,83600.0,25.6413,25.6413,25.6105,25.629,83600.0
2006-05-09 10:50:00,41.52,41.53,41.51,41.52,87600.0,25.629,25.6352,25.6228,25.629,87600.0
2006-05-09 10:55:00,41.52,41.54,41.49,41.5,62800.0,25.629,25.6413,25.6105,25.6167,62800.0
2006-05-09 11:00:00,41.51,41.52,41.49,41.5,184500.0,25.6228,25.629,25.6105,25.6167,184500.0
2006-05-09 11:05:00,41.5,41.51,41.41,41.43,187500.0,25.6167,25.6228,25.5611,25.5734,187500.0
2006-05-09 11:10:00,41.44,41.5,41.43,41.47,53600.0,25.5796,25.6167,25.5734,25.5981,53600.0
2006-05-09 11:15:00,41.47,41.54,41.45,41.52,85200.0,25.5981,25.6413,25.5858,25.629,85200.0
2006-05-09 11:20:00,41.54,41.56,41.52,41.56,51400.0,25.6413,25.6537,25.629,25.6537,51400.0
2006-05-09 11:25:00,41.56,41.56,41.52,41.54,49300.0,25.6537,25.6537,25.629,25.6413,49300.0
2006-05-09 11:30:00,41.53,41.56,41.53,41.55,34700.0,25.6352,25.6537,25.6352,25.6475,34700.0
2006-05-09 11:35:00,41.54,41.56,41.5,41.52,38200.0,25.6413,25.6537,25.6167,25.629,38200.0
2006-05-09 11:40:00,41.53,41.6,41.52,41.59,72800.0,25.6352,25.6784,25.629,25.6722,72800.0
2006-05-09 11:45:00,41.59,41.61,41.54,41.55,57400.0,25.6722,25.6846,25.6413,25.6475,57400.0
2006-05-09 11:50:00,41.56,41.59,41.54,41.56,46600.0,25.6537,25.6722,25.6413,25.6537,46600.0
2006-05-09 11:55:00,41.55,41.59,41.55,41.57,35200.0,25.6475,25.6722,25.6475,25.6599,35200.0
2006-05-09 12:00:00,41.58,41.6,41.53,41.59,57000.0,25.666,25.6784,25.6352,25.6722,57000.0
2006-05-09 12:05:00,41.59,41.59,41.56,41.56,33000.0,25.6722,25.6722,25.6537,25.6537,33000.0
2006-05-09 12:10:00,41.57,41.59,41.56,41.56,43300.0,25.6599,25.6722,25.6537,25.6537,43300.0
2006-05-09 12:15:00,41.57,41.6,41.56,41.6,62200.0,25.6599,25.6784,25.6537,25.6784,62200.0
2006-05-09 12:20:00,41.6,41.6,41.53,41.53,101600.0,25.6784,25.6784,25.6352,25.6352,101600.0
2006-05-09 12:25:00,41.53,41.55,41.49,41.49,76800.0,25.6352,25.6475,25.6105,25.6105,76800.0
2006-05-09 12:30:00,41.49,41.5,41.47,41.47,50200.0,25.6105,25.6167,25.5981,25.5981,50200.0
2006-05-09 12:35:00,41.48,41.48,41.44,41.48,66700.0,25.6043,25.6043,25.5796,25.6043,66700.0
2006-05-09 12:40:00,41.48,41.53,41.47,41.52,36100.0,25.6043,25.6352,25.5981,25.629,36100.0
2006-05-09 12:45:00,41.51,41.52,41.47,41.49,53600.0,25.6228,25.629,25.5981,25.6105,53600.0
2006-05-09 12:50:00,41.5,41.5,41.44,41.45,103700.0,25.6167,25.6167,25.5796,25.5858,103700.0
2006-05-09 12:55:00,41.45,41.47,41.44,41.45,46700.0,25.5858,25.5981,25.5796,25.5858,46700.0
2006-05-09 13:00:00,41.46,41.46,41.43,41.45,41500.0,25.592,25.592,25.5734,25.5858,41500.0
2006-05-09 13:05:00,41.46,41.48,41.44,41.45,28000.0,25.592,25.6043,25.5796,25.5858,28000.0
2006-05-09 13:10:00,41.45,41.48,41.44,41.47,27500.0,25.5858,25.6043,25.5796,25.5981,27500.0
2006-05-09 13:15:00,41.48,41.48,41.44,41.46,21800.0,25.6043,25.6043,25.5796,25.592,21800.0
2006-05-09 13:20:00,41.46,41.48,41.44,41.48,34000.0,25.592,25.6043,25.5796,25.6043,34000.0
2006-05-09 13:25:00,41.48,41.5,41.47,41.48,15900.0,25.6043,25.6167,25.5981,25.6043,15900.0
2006-05-09 13:30:00,41.48,41.49,41.44,41.44,43000.0,25.6043,25.6105,25.5796,25.5796,43000.0
2006-05-09 13:35:00,41.45,41.46,41.43,41.45,43100.0,25.5858,25.592,25.5734,25.5858,43100.0
2006-05-09 13:40:00,41.45,41.45,41.43,41.44,20900.0,25.5858,25.5858,25.5734,25.5796,20900.0
2006-05-09 13:45:00,41.44,41.45,41.38,41.4,64300.0,25.5796,25.5858,25.5426,25.5549,64300.0
2006-05-09 13:50:00,41.42,41.43,41.4,41.42,39600.0,25.5673,25.5734,25.5549,25.5673,39600.0
2006-05-09 13:55:00,41.42,41.44,41.41,41.44,29200.0,25.5673,25.5796,25.5611,25.5796,29200.0
2006-05-09 14:00:00,41.44,41.44,41.41,41.41,47800.0,25.5796,25.5796,25.5611,25.5611,47800.0
2006-05-09 14:05:00,41.41,41.43,41.38,41.4,47200.0,25.5611,25.5734,25.5426,25.5549,47200.0
2006-05-09 14:10:00,41.4,41.41,41.38,41.41,53800.0,25.5549,25.5611,25.5426,25.5611,53800.0
2006-05-09 14:15:00,41.41,41.41,41.38,41.38,40900.0,25.5611,25.5611,25.5426,25.5426,40900.0
2006-05-09 14:20:00,41.38,41.38,41.35,41.36,60200.0,25.5426,25.5426,25.5241,25.5302,60200.0
2006-05-09 14:25:00,41.36,41.36,41.33,41.34,65600.0,25.5302,25.5302,25.5117,25.5179,65600.0
2006-05-09 14:30:00,41.35,41.35,41.3,41.3,107000.0,25.5241,25.5241,25.4932,25.4932,107000.0
2006-05-09 14:35:00,41.3,41.32,41.3,41.3,127900.0,25.4932,25.5055,25.4932,25.4932,127900.0
2006-05-09 14:40:00,41.31,41.32,41.24,41.27,183300.0,25.4994,25.5055,25.4562,25.4747,183300.0
2006-05-09 14:45:00,41.28,41.51,41.27,41.3,46800.0,25.4809,25.6228,25.4747,25.4932,46800.0
2006-05-09 14:50:00,41.3,41.43,41.28,41.4,176000.0,25.4932,25.5734,25.4809,25.5549,176000.0
2006-05-09 14:55:00,41.4,41.42,41.37,41.37,66100.0,25.5549,25.5673,25.5364,25.5364,66100.0
2006-05-09 15:00:00,41.37,41.4,41.36,41.37,1015600.0,25.5364,25.5549,25.5302,25.5364,1015600.0
2006-05-09 15:05:00,41.37,41.39,41.32,41.33,80700.0,25.5364,25.5488,25.5055,25.5117,80700.0
2006-05-09 15:10:00,41.33,41.34,41.29,41.32,113800.0,25.5117,25.5179,25.487,25.5055,113800.0
2006-05-09 15:15:00,41.32,41.32,41.28,41.28,73400.0,25.5055,25.5055,25.4809,25.4809,73400.0
2006-05-09 15:20:00,41.29,41.29,41.26,41.27,137800.0,25.487,25.487,25.4685,25.4747,137800.0
2006-05-09 15:25:00,41.27,41.29,41.24,41.24,114000.0,25.4747,25.487,25.4562,25.4562,114000.0
2006-05-09 15:30:00,41.25,41.29,41.24,41.29,102000.0,25.4623,25.487,25.4562,25.487,102000.0
2006-05-09 15:35:00,41.29,41.34,41.28,41.32,106500.0,25.487,25.5179,25.4809,25.5055,106500.0
2006-05-09 15:40:00,41.32,41.37,41.31,41.35,227500.0,25.5055,25.5364,25.4994,25.5241,227500.0
2006-05-09 15:45:00,41.37,41.37,41.33,41.34,89400.0,25.5364,25.5364,25.5117,25.5179,89400.0
2006-05-09 15:50:00,41.33,41.36,41.33,41.36,94600.0,25.5117,25.5302,25.5117,25.5302,94600.0
2006-05-09 15:55:00,41.35,41.37,41.32,41.32,225000.0,25.5241,25.5364,25.5055,25.5055,225000.0
2006-05-10 09:30:00,41.3,41.34,41.25,41.34,148800.0,25.4932,25.5179,25.4623,25.5179,148800.0
2006-05-10 09:35:00,41.34,41.36,41.28,41.33,122700.0,25.5179,25.5302,25.4809,25.5117,122700.0
2006-05-10 09:40:00,41.33,41.35,41.19,41.22,94900.0,25.5117,25.5241,25.4253,25.4438,94900.0
2006-05-10 09:45:00,41.22,41.34,41.22,41.31,63800.0,25.4438,25.5179,25.4438,25.4994,63800.0
2006-05-10 09:50:00,41.31,41.33,41.23,41.32,82200.0,25.4994,25.5117,25.45,25.5055,82200.0
2006-05-10 09:55:00,41.32,41.36,41.31,41.31,99300.0,25.5055,25.5302,25.4994,25.4994,99300.0
2006-05-10 10:00:00,41.32,41.34,41.26,41.29,106200.0,25.5055,25.5179,25.4685,25.487,106200.0
2006-05-10 10:05:00,41.3,41.3,41.28,41.29,84800.0,25.4932,25.4932,25.4809,25.487,84800.0
2006-05-10 10:10:00,41.3,41.33,41.29,41.31,39200.0,25.4932,25.5117,25.487,25.4994,39200.0
2006-05-10 10:15:00,41.32,41.32,41.28,41.29,33800.0,25.5055,25.5055,25.4809,25.487,33800.0
2006-05-10 10:20:00,41.28,41.32,41.27,41.3,82200.0,25.4809,25.5055,25.4747,25.4932,82200.0
2006-05-10 10:25:00,41.31,41.32,41.27,41.27,96900.0,25.4994,25.5055,25.4747,25.4747,96900.0
2006-05-10 10:30:00,41.27,41.32,41.27,41.31,83600.0,25.4747,25.5055,25.4747,25.4994,83600.0
2006-05-10 10:35:00,41.32,41.32,41.24,41.26,71900.0,25.5055,25.5055,25.4562,25.4685,71900.0
2006-05-10 10:40:00,41.26,41.29,41.24,41.24,221200.0,25.4685,25.487,25.4562,25.4562,221200.0
2006-05-10 10:45:00,41.24,41.25,41.21,41.23,72500.0,25.4562,25.4623,25.4376,25.45,72500.0
2006-05-10 10:50:00,41.23,41.23,41.15,41.15,62400.0,25.45,25.45,25.4006,25.4006,62400.0
2006-05-10 10:55:00,41.16,41.17,41.08,41.15,83000.0,25.4068,25.413,25.3574,25.4006,83000.0
2006-05-10 11:00:00,41.16,41.17,41.1,41.12,72600.0,25.4068,25.413,25.3697,25.3821,72600.0
2006-05-10 11:05:00,41.13,41.21,41.12,41.2,36000.0,25.3883,25.4376,25.3821,25.4315,36000.0
2006-05-10 11:10:00,41.2,41.21,41.16,41.17,48800.0,25.4315,25.4376,25.4068,25.413,48800.0
2006-05-10 11:15:00,41.16,41.18,41.15,41.15,99000.0,25.4068,25.4191,25.4006,25.4006,99000.0
2006-05-10 11:20:00,41.16,41.16,41.11,41.13,58400.0,25.4068,25.4068,25.3759,25.3883,58400.0
2006-05-10 11:25:00,41.14,41.15,41.11,41.12,119700.0,25.3944,25.4006,25.3759,25.3821,119700.0
2006-05-10 11:30:00,41.12,41.16,41.09,41.09,144300.0,25.3821,25.4068,25.3636,25.3636,144300.0
2006-05-10 11:35:00,41.11,41.13,41.09,41.1,62400.0,25.3759,25.3883,25.3636,25.3697,62400.0
2006-05-10 11:40:00,41.1,41.12,41.09,41.1,53700.0,25.3697,25.3821,25.3636,25.3697,53700.0
2006-05-10 11:45:00,41.11,41.11,41.08,41.09,55000.0,25.3759,25.3759,25.3574,25.3636,55000.0
2006-05-10 11:50:00,41.09,41.11,41.08,41.09,33100.0,25.3636,25.3759,25.3574,25.3636,33100.0
2006-05-10 11:55:00,41.09,41.1,41.05,41.09,120400.0,25.3636,25.3697,25.3389,25.3636,120400.0
2006-05-10 12:00:00,41.08,41.1,41.07,41.08,38600.0,25.3574,25.3697,25.3512,25.3574,38600.0
2006-05-10 12:05:00,41.08,41.08,41.06,41.07,24600.0,25.3574,25.3574,25.3451,25.3512,24600.0
2006-05-10 12:10:00,41.07,41.09,41.06,41.08,25200.0,25.3512,25.3636,25.3451,25.3574,25200.0
2006-05-10 12:15:00,41.09,41.1,41.09,41.09,19500.0,25.3636,25.3697,25.3636,25.3636,19500.0
2006-05-10 12:20:00,41.1,41.1,41.08,41.1,19100.0,25.3697,25.3697,25.3574,25.3697,19100.0
2006-05-10 12:25:00,41.1,41.11,41.07,41.11,52200.0,25.3697,25.3759,25.3512,25.3759,52200.0
2006-05-10 12:30:00,41.1,41.11,41.06,41.08,81400.0,25.3697,25.3759,25.3451,25.3574,81400.0
2006-05-10 12:35:00,41.08,41.14,41.07,41.14,57500.0,25.3574,25.3944,25.3512,25.3944,57500.0
2006-05-10 12:40:00,41.13,41.14,41.09,41.11,73200.0,25.3883,25.3944,25.3636,25.3759,73200.0
2006-05-10 12:45:00,41.12,41.14,41.1,41.12,51300.0,25.3821,25.3944,25.3697,25.3821,51300.0
2006-05-10 12:50:00,41.11,41.14,41.1,41.14,26500.0,25.3759,25.3944,25.3697,25.3944,26500.0
2006-05-10 12:55:00,41.12,41.18,41.12,41.14,37500.0,25.3821,25.4191,25.3821,25.3944,37500.0
2006-05-10 13:00:00,41.14,41.15,41.13,41.14,20000.0,25.3944,25.4006,25.3883,25.3944,20000.0
2006-05-10 13:05:00,41.14,41.16,41.13,41.15,65200.0,25.3944,25.4068,25.3883,25.4006,65200.0
2006-05-10 13:10:00,41.15,41.15,41.12,41.14,118600.0,25.4006,25.4006,25.3821,25.3944,118600.0
2006-05-10 13:15:00,41.14,41.16,41.12,41.16,31200.0,25.3944,25.4068,25.3821,25.4068,31200.0
2006-05-10 13:20:00,41.16,41.17,41.13,41.15,47400.0,25.4068,25.413,25.3883,25.4006,47400.0
2006-05-10 13:25:00,41.13,41.15,41.12,41.14,128700.0,25.3883,25.4006,25.3821,25.3944,128700.0
2006-05-10 13:30:00,41.13,41.15,41.12,41.14,22800.0,25.3883,25.4006,25.3821,25.3944,22800.0
2006-05-10 13:35:00,41.14,41.16,41.13,41.14,40500.0,25.3944,25.4068,25.3883,25.3944,40500.0
2006-05-10 13:40:00,41.13,41.18,41.13,41.15,40400.0,25.3883,25.4191,25.3883,25.4006,40400.0
2006-05-10 13:45:00,41.15,41.16,41.13,41.15,37200.0,25.4006,25.4068,25.3883,25.4006,37200.0
2006-05-10 13:50:00,41.15,41.16,41.11,41.13,57500.0,25.4006,25.4068,25.3759,25.3883,57500.0
2006-05-10 13:55:00,41.13,41.17,41.13,41.13,22300.0,25.3883,25.413,25.3883,25.3883,22300.0
2006-05-10 14:00:00,41.13,41.14,41.07,41.08,54500.0,25.3883,25.3944,25.3512,25.3574,54500.0
2006-05-10 14:05:00,41.09,41.16,41.08,41.15,49600.0,25.3636,25.4068,25.3574,25.4006,49600.0
2006-05-10 14:10:00,41.16,41.22,41.14,41.22,89000.0,25.4068,25.4438,25.3944,25.4438,89000.0
2006-05-10 14:15:00,41.22,41.26,41.05,41.25,305200.0,25.4438,25.4685,25.3389,25.4623,305200.0
2006-05-10 14:20:00,41.26,41.33,41.18,41.29,206100.0,25.4685,25.5117,25.4191,25.487,206100.0
2006-05-10 14:25:00,41.29,41.3,41.12,41.12,146800.0,25.487,25.4932,25.3821,25.3821,146800.0
2006-05-10 14:30:00,41.15,41.15,40.85,40.9,385100.0,25.4006,25.4006,25.2154,25.2463,385100.0
2006-05-10 14:35:00,40.9,41.05,40.89,41.01,122100.0,25.2463,25.3389,25.2401,25.3142,122100.0
2006-05-10 14:40:00,41.0,41.18,40.97,41.17,115800.0,25.308,25.4191,25.2895,25.413,115800.0
2006-05-10 14:45:00,41.18,41.24,41.13,41.13,158200.0,25.4191,25.4562,25.3883,25.3883,158200.0
2006-05-10 14:50:00,41.13,41.15,41.04,41.12,137800.0,25.3883,25.4006,25.3327,25.3821,137800.0
2006-05-10 14:55:00,41.12,41.15,41.06,41.13,87700.0,25.3821,25.4006,25.3451,25.3883,87700.0
2006-05-10 15:00:00,41.14,41.2,41.11,41.12,76600.0,25.3944,25.4315,25.3759,25.3821,76600.0
2006-05-10 15:05:00,41.13,41.2,41.13,41.18,76000.0,25.3883,25.4315,25.3883,25.4191,76000.0
2006-05-10 15:10:00,41.18,41.19,41.14,41.15,36000.0,25.4191,25.4253,25.3944,25.4006,36000.0
2006-05-10 15:15:00,41.15,41.21,41.15,41.21,58700.0,25.4006,25.4376,25.4006,25.4376,58700.0
2006-05-10 15:20:00,41.21,41.24,41.18,41.18,55300.0,25.4376,25.4562,25.4191,25.4191,55300.0
2006-05-10 15:25:00,41.19,41.21,41.14,41.14,60200.0,25.4253,25.4376,25.3944,25.3944,60200.0
2006-05-10 15:30:00,41.15,41.17,41.13,41.14,90400.0,25.4006,25.413,25.3883,25.3944,90400.0
2006-05-10 15:35:00,41.15,41.18,41.13,41.16,83900.0,25.4006,25.4191,25.3883,25.4068,83900.0
2006-05-10 15:40:00,41.16,41.19,41.12,41.13,109100.0,25.4068,25.4253,25.3821,25.3883,109100.0
2006-05-10 15:45:00,41.12,41.15,41.1,41.12,98100.0,25.3821,25.4006,25.3697,25.3821,98100.0
2006-05-10 15:50:00,41.12,41.18,41.11,41.18,106600.0,25.3821,25.4191,25.3759,25.4191,106600.0
2006-05-10 15:55:00,41.17,41.24,41.17,41.23,217300.0,25.413,25.4562,25.413,25.45,217300.0
2006-05-11 09:30:00,41.05,41.1,41.0,41.04,217500.0,25.3389,25.3697,25.308,25.3327,217500.0
2006-05-11 09:35:00,41.03,41.13,41.02,41.13,65800.0,25.3265,25.3883,25.3204,25.3883,65800.0
2006-05-11 09:40:00,41.09,41.13,41.04,41.07,104500.0,25.3636,25.3883,25.3327,25.3512,104500.0
2006-05-11 09:45:00,41.05,41.1,41.04,41.05,76000.0,25.3389,25.3697,25.3327,25.3389,76000.0
2006-05-11 09:50:00,41.05,41.1,41.04,41.06,76600.0,25.3389,25.3697,25.3327,25.3451,76600.0
2006-05-11 09:55:00,41.07,41.08,41.04,41.07,56600.0,25.3512,25.3574,25.3327,25.3512,56600.0
2006-05-11 10:00:00,41.07,41.07,41.04,41.06,80700.0,25.3512,25.3512,25.3327,25.3451,80700.0
2006-05-11 10:05:00,41.07,41.11,41.05,41.09,86000.0,25.3512,25.3759,25.3389,25.3636,86000.0
2006-05-11 10:10:00,41.09,41.18,41.09,41.14,78700.0,25.3636,25.4191,25.3636,25.3944,78700.0
2006-05-11 10:15:00,41.15,41.15,41.1,41.13,37700.0,25.4006,25.4006,25.3697,25.3883,37700.0
2006-05-11 10:20:00,41.13,41.15,41.1,41.12,37500.0,25.3883,25.4006,25.3697,25.3821,37500.0
2006-05-11 10:25:00,41.13,41.18,41.12,41.15,95400.0,25.3883,25.4191,25.3821,25.4006,95400.0
2006-05-11 10:30:00,41.13,41.2,41.11,41.2,88100.0,25.3883,25.4315,25.3759,25.4315,88100.0
2006-05-11 10:35:00,41.19,41.2,41.07,41.14,90400.0,25.4253,25.4315,25.3512,25.3944,90400.0
2006-05-11 10:40:00,41.13,41.16,41.05,41.06,128800.0,25.3883,25.4068,25.3389,25.3451,128800.0
2006-05-11 10:45:00,41.06,41.12,41.04,41.07,105000.0,25.3451,25.3821,25.3327,25.3512,105000.0
2006-05-11 10:50:00,41.07,41.1,41.07,41.08,102700.0,25.3512,25.3697,25.3512,25.3574,102700.0
2006-05-11 10:55:00,41.08,41.12,41.04,41.07,92600.0,25.3574,25.3821,25.3327,25.3512,92600.0
2006-05-11 11:00:00,41.08,41.1,41.05,41.09,41700.0,25.3574,25.3697,25.3389,25.3636,41700.0
2006-05-11 11:05:00,41.1,41.13,41.07,41.09,66600.0,25.3697,25.3883,25.3512,25.3636,66600.0
2006-05-11 11:10:00,41.08,41.11,41.04,41.04,51100.0,25.3574,25.3759,25.3327,25.3327,51100.0
2006-05-11 11:15:00,41.06,41.12,41.04,41.11,63400.0,25.3451,25.3821,25.3327,25.3759,63400.0
2006-05-11 11:20:00,41.1,41.11,41.04,41.05,80000.0,25.3697,25.3759,25.3327,25.3389,80000.0
2006-05-11 11:25:00,41.05,41.1,41.04,41.09,72800.0,25.3389,25.3697,25.3327,25.3636,72800.0
2006-05-11 11:30:00,41.08,41.13,41.06,41.11,92100.0,25.3574,25.3883,25.3451,25.3759,92100.0
2006-05-11 11:35:00,41.13,41.17,41.12,41.14,61300.0,25.3883,25.413,25.3821,25.3944,61300.0
2006-05-11 11:40:00,41.15,41.2,41.13,41.19,46300.0,25.4006,25.4315,25.3883,25.4253,46300.0
2006-05-11 11:45:00,41.2,41.25,41.19,41.25,106700.0,25.4315,25.4623,25.4253,25.4623,106700.0
2006-05-11 11:50:00,41.22,41.25,41.21,41.25,58900.0,25.4438,25.4623,25.4376,25.4623,58900.0
2006-05-11 11:55:00,41.24,41.26,41.23,41.24,49300.0,25.4562,25.4685,25.45,25.4562,49300.0
2006-05-11 12:00:00,41.25,41.26,41.19,41.22,69500.0,25.4623,25.4685,25.4253,25.4438,69500.0
2006-05-11 12:05:00,41.2,41.26,41.2,41.22,99900.0,25.4315,25.4685,25.4315,25.4438,99900.0
2006-05-11 12:10:00,41.21,41.28,41.2,41.23,129700.0,25.4376,25.4809,25.4315,25.45,129700.0
2006-05-11 12:15:00,41.23,41.25,41.18,41.23,75500.0,25.45,25.4623,25.4191,25.45,75500.0
2006-05-11 12:20:00,41.24,41.27,41.22,41.24,34400.0,25.4562,25.4747,25.4438,25.4562,34400.0
2006-05-11 12:25:00,41.25,41.3,41.22,41.25,57600.0,25.4623,25.4932,25.4438,25.4623,57600.0
2006-05-11 12:30:00,41.26,41.26,41.19,41.23,36400.0,25.4685,25.4685,25.4253,25.45,36400.0
2006-05-11 12:35:00,41.22,41.28,41.22,41.28,57800.0,25.4438,25.4809,25.4438,25.4809,57800.0
2006-05-11 12:40:00,41.27,41.27,41.23,41.25,30900.0,25.4747,25.4747,25.45,25.4623,30900.0
2006-05-11 12:45:00,41.25,41.29,41.24,41.26,46000.0,25.4623,25.487,25.4562,25.4685,46000.0
2006-05-11 12:50:00,41.26,41.29,41.24,41.27,69300.0,25.4685,25.487,25.4562,25.4747,69300.0
2006-05-11 12:55:00,41.26,41.3,41.25,41.29,54100.0,25.4685,25.4932,25.4623,25.487,54100.0
2006-05-11 13:00:00,41.29,41.29,41.22,41.23,46400.0,25.487,25.487,25.4438,25.45,46400.0
2006-05-11 13:05:00,41.23,41.25,41.2,41.2,72800.0,25.45,25.4623,25.4315,25.4315,72800.0
2006-05-11 13:10:00,41.2,41.21,41.13,41.13,59100.0,25.4315,25.4376,25.3883,25.3883,59100.0
2006-05-11 13:15:00,41.13,41.14,41.09,41.11,100000.0,25.3883,25.3944,25.3636,25.3759,100000.0
2006-05-11 13:20:00,41.11,41.12,41.04,41.05,91900.0,25.3759,25.3821,25.3327,25.3389,91900.0
2006-05-11 13:25:00,41.07,41.13,41.04,41.11,59100.0,25.3512,25.3883,25.3327,25.3759,59100.0
2006-05-11 13:30:00,41.11,41.14,41.08,41.1,68000.0,25.3759,25.3944,25.3574,25.3697,68000.0
2006-05-11 13:35:00,41.08,41.14,41.08,41.09,43200.0,25.3574,25.3944,25.3574,25.3636,43200.0
2006-05-11 13:40:00,41.09,41.1,41.05,41.07,143600.0,25.3636,25.3697,25.3389,25.3512,143600.0
2006-05-11 13:45:00,41.07,41.08,41.01,41.05,117300.0,25.3512,25.3574,25.3142,25.3389,117300.0
2006-05-11 13:50:00,41.05,41.07,41.0,41.01,76200.0,25.3389,25.3512,25.308,25.3142,76200.0
2006-05-11 13:55:00,41.01,41.03,40.95,40.95,161000.0,25.3142,25.3265,25.2772,25.2772,161000.0
2006-05-11 14:00:00,40.95,40.99,40.94,40.99,77700.0,25.2772,25.3018,25.271,25.3018,77700.0
2006-05-11 14:05:00,40.99,40.99,40.95,40.97,64100.0,25.3018,25.3018,25.2772,25.2895,64100.0
2006-05-11 14:10:00,40.96,40.97,40.91,40.93,64400.0,25.2833,25.2895,25.2525,25.2648,64400.0
2006-05-11 14:15:00,40.93,40.93,40.86,40.88,1207800.0,25.2648,25.2648,25.2216,25.2339,1207800.0
2006-05-11 14:20:00,40.88,40.89,40.85,40.86,102000.0,25.2339,25.2401,25.2154,25.2216,102000.0
2006-05-11 14:25:00,40.85,40.9,40.85,40.86,89600.0,25.2154,25.2463,25.2154,25.2216,89600.0
2006-05-11 14:30:00,40.86,40.87,40.85,40.85,71900.0,25.2216,25.2278,25.2154,25.2154,71900.0
2006-05-11 14:35:00,40.85,40.85,40.8,40.81,63800.0,25.2154,25.2154,25.1846,25.1907,63800.0
2006-05-11 14:40:00,40.81,40.81,40.75,40.75,102400.0,25.1907,25.1907,25.1537,25.1537,102400.0
2006-05-11 14:45:00,40.75,40.8,40.73,40.73,67900.0,25.1537,25.1846,25.1414,25.1414,67900.0
2006-05-11 14:50:00,40.72,40.76,40.68,40.68,127800.0,25.1352,25.1599,25.1105,25.1105,127800.0
2006-05-11 14:55:00,40.68,40.69,40.58,40.62,190600.0,25.1105,25.1167,25.0488,25.0735,190600.0
2006-05-11 15:00:00,40.62,40.69,40.58,40.59,114100.0,25.0735,25.1167,25.0488,25.0549,114100.0
2006-05-11 15:05:00,40.58,40.62,40.55,40.56,249400.0,25.0488,25.0735,25.0303,25.0364,249400.0
2006-05-11 15:10:00,40.56,40.72,40.56,40.72,115200.0,25.0364,25.1352,25.0364,25.1352,115200.0
2006-05-11 15:15:00,40.71,40.73,40.66,40.7,100600.0,25.129,25.1414,25.0982,25.1228,100600.0
2006-05-11 15:20:00,40.69,40.7,40.57,40.64,138300.0,25.1167,25.1228,25.0426,25.0858,138300.0
2006-05-11 15:25:00,40.64,40.69,40.63,40.65,102100.0,25.0858,25.1167,25.0796,25.092,102100.0
2006-05-11 15:30:00,40.65,40.7,40.61,40.69,143600.0,25.092,25.1228,25.0673,25.1167,143600.0
2006-05-11 15:35:00,40.69,40.76,40.68,40.75,128400.0,25.1167,25.1599,25.1105,25.1537,128400.0
2006-05-11 15:40:00,40.75,40.79,40.73,40.73,181400.0,25.1537,25.1784,25.1414,25.1414,181400.0
2006-05-11 15:45:00,40.74,40.74,40.59,40.71,271000.0,25.1475,25.1475,25.0549,25.129,271000.0
2006-05-11 15:50:00,40.7,40.77,40.7,40.75,120200.0,25.1228,25.166,25.1228,25.1537,120200.0
2006-05-11 15:55:00,40.75,40.77,40.71,40.75,318500.0,25.1537,25.166,25.129,25.1537,318500.0
2006-05-12 09:30:00,40.53,40.62,40.52,40.56,186700.0,25.0179,25.0735,25.0117,25.0364,186700.0
2006-05-12 09:35:00,40.58,40.59,40.47,40.5,108400.0,25.0488,25.0549,24.9809,24.9994,108400.0
2006-05-12 09:40:00,40.5,40.53,40.16,40.19,266400.0,24.9994,25.0179,24.7895,24.808,266400.0
2006-05-12 09:45:00,40.17,40.34,40.05,40.22,277800.0,24.7957,24.9006,24.7216,24.8266,277800.0
2006-05-12 09:50:00,40.21,40.3,40.2,40.26,143400.0,24.8204,24.8759,24.8142,24.8512,143400.0
2006-05-12 09:55:00,40.28,40.43,40.25,40.41,236900.0,24.8636,24.9562,24.8451,24.9438,236900.0
2006-05-12 10:00:00,40.42,40.44,40.26,40.26,119400.0,24.95,24.9624,24.8512,24.8512,119400.0
2006-05-12 10:05:00,40.26,40.26,40.15,40.17,127700.0,24.8512,24.8512,24.7833,24.7957,127700.0
2006-05-12 10:10:00,40.17,40.2,40.16,40.19,140300.0,24.7957,24.8142,24.7895,24.808,140300.0
2006-05-12 10:15:00,40.18,40.19,40.0,40.01,334700.0,24.8019,24.808,24.6908,24.6969,334700.0
2006-05-12 10:20:00,40.0,40.04,39.97,40.03,363200.0,24.6908,24.7154,24.6722,24.7093,363200.0
2006-05-12 10:25:00,40.03,40.07,39.95,39.96,404300.0,24.7093,24.734,24.6599,24.6661,404300.0
2006-05-12 10:30:00,39.96,39.97,39.74,39.78,396900.0,24.6661,24.6722,24.5303,24.555,396900.0
2006-05-12 10:35:00,39.79,40.15,39.78,40.1,311500.0,24.5611,24.7833,24.555,24.7525,311500.0
2006-05-12 10:40:00,40.1,40.1,39.91,39.95,181700.0,24.7525,24.7525,24.6352,24.6599,181700.0
2006-05-12 10:45:00,39.95,40.07,39.78,40.0,164900.0,24.6599,24.734,24.555,24.6908,164900.0
2006-05-12 10:50:00,39.96,40.1,39.94,40.0,168100.0,24.6661,24.7525,24.6537,24.6908,168100.0
2006-05-12 10:55:00,40.0,40.11,39.97,40.09,105400.0,24.6908,24.7587,24.6722,24.7463,105400.0
2006-05-12 11:00:00,40.1,40.12,40.0,40.07,186500.0,24.7525,24.7648,24.6908,24.734,186500.0
2006-05-12 11:05:00,40.07,40.08,40.02,40.04,101200.0,24.734,24.7401,24.7031,24.7154,101200.0
2006-05-12 11:10:00,40.03,40.04,39.99,40.0,165400.0,24.7093,24.7154,24.6846,24.6908,165400.0
2006-05-12 11:15:00,40.0,40.09,39.99,40.07,192700.0,24.6908,24.7463,24.6846,24.734,192700.0
2006-05-12 11:20:00,40.08,40.11,40.03,40.06,120600.0,24.7401,24.7587,24.7093,24.7278,120600.0
2006-05-12 11:25:00,40.05,40.08,39.96,39.97,136400.0,24.7216,24.7401,24.6661,24.6722,136400.0
2006-05-12 11:30:00,39.96,40.02,39.92,39.94,105600.0,24.6661,24.7031,24.6414,24.6537,105600.0
2006-05-12 11:35:00,39.94,39.97,39.83,39.84,111700.0,24.6537,24.6722,24.5858,24.592,111700.0
2006-05-12 11:40:00,39.85,39.86,39.76,39.79,327100.0,24.5982,24.6043,24.5426,24.5611,327100.0
2006-05-12 11:45:00,39.79,39.82,39.76,39.81,111200.0,24.5611,24.5796,24.5426,24.5735,111200.0
2006-05-12 11:50:00,39.8,39.82,39.72,39.75,174000.0,24.5673,24.5796,24.5179,24.5364,174000.0
2006-05-12 11:55:00,39.76,39.8,39.67,39.68,160400.0,24.5426,24.5673,24.4871,24.4932,160400.0
2006-05-12 12:00:00,39.68,39.8,39.66,39.75,130700.0,24.4932,24.5673,24.4809,24.5364,130700.0
2006-05-12 12:05:00,39.77,39.79,39.72,39.77,87900.0,24.5488,24.5611,24.5179,24.5488,87900.0
2006-05-12 12:10:00,39.77,39.91,39.77,39.87,280600.0,24.5488,24.6352,24.5488,24.6105,280600.0
2006-05-12 12:15:00,39.87,39.95,39.85,39.94,74500.0,24.6105,24.6599,24.5982,24.6537,74500.0
2006-05-12 12:20:00,39.95,40.07,39.94,40.06,75200.0,24.6599,24.734,24.6537,24.7278,75200.0
2006-05-12 12:25:00,40.05,40.08,40.0,40.06,64500.0,24.7216,24.7401,24.6908,24.7278,64500.0
2006-05-12 12:30:00,40.06,40.06,39.95,40.0,141400.0,24.7278,24.7278,24.6599,24.6908,141400.0
2006-05-12 12:35:00,40.0,40.02,39.98,40.0,68500.0,24.6908,24.7031,24.6784,24.6908,68500.0
2006-05-12 12:40:00,39.99,40.12,39.99,40.1,96600.0,24.6846,24.7648,24.6846,24.7525,96600.0
2006-05-12 12:45:00,40.1,40.1,40.04,40.08,43700.0,24.7525,24.7525,24.7154,24.7401,43700.0
2006-05-12 12:50:00,40.09,40.1,39.98,39.99,127100.0,24.7463,24.7525,24.6784,24.6846,127100.0
2006-05-12 12:55:00,39.99,40.11,39.95,40.09,110200.0,24.6846,24.7587,24.6599,24.7463,110200.0
2006-05-12 13:00:00,40.09,40.11,39.96,39.96,125100.0,24.7463,24.7587,24.6661,24.6661,125100.0
2006-05-12 13:05:00,39.96,40.03,39.95,39.99,62600.0,24.6661,24.7093,24.6599,24.6846,62600.0
2006-05-12 13:10:00,39.99,40.03,39.96,39.97,73200.0,24.6846,24.7093,24.6661,24.6722,73200.0
2006-05-12 13:15:00,39.96,40.03,39.9,39.91,140900.0,24.6661,24.7093,24.629,24.6352,140900.0
2006-05-12 13:20:00,39.91,40.0,39.91,40.0,52900.0,24.6352,24.6908,24.6352,24.6908,52900.0
2006-05-12 13:25:00,40.0,40.06,40.0,40.02,82000.0,24.6908,24.7278,24.6908,24.7031,82000.0
2006-05-12 13:30:00,40.02,40.12,40.02,40.11,42200.0,24.7031,24.7648,24.7031,24.7587,42200.0
2006-05-12 13:35:00,40.11,40.11,39.99,40.03,126000.0,24.7587,24.7587,24.6846,24.7093,126000.0
2006-05-12 13:40:00,40.03,40.07,40.01,40.05,49800.0,24.7093,24.734,24.6969,24.7216,49800.0
2006-05-12 13:45:00,40.06,40.08,40.0,40.0,45000.0,24.7278,24.7401,24.6908,24.6908,45000.0
2006-05-12 13:50:00,40.0,40.05,39.99,40.03,34200.0,24.6908,24.7216,24.6846,24.7093,34200.0
2006-05-12 13:55:00,40.03,40.04,40.0,40.03,51200.0,24.7093,24.7154,24.6908,24.7093,51200.0
2006-05-12 14:00:00,40.03,40.05,40.0,40.03,119800.0,24.7093,24.7216,24.6908,24.7093,119800.0
2006-05-12 14:05:00,40.03,40.05,40.01,40.04,46000.0,24.7093,24.7216,24.6969,24.7154,46000.0
2006-05-12 14:10:00,40.03,40.15,40.02,40.14,157000.0,24.7093,24.7833,24.7031,24.7772,157000.0
2006-05-12 14:15:00,40.15,40.17,40.07,40.13,113500.0,24.7833,24.7957,24.734,24.771,113500.0
2006-05-12 14:20:00,40.12,40.14,40.09,40.11,45100.0,24.7648,24.7772,24.7463,24.7587,45100.0
2006-05-12 14:25:00,40.09,40.14,40.04,40.04,62700.0,24.7463,24.7772,24.7154,24.7154,62700.0
2006-05-12 14:30:00,40.05,40.07,40.02,40.04,73400.0,24.7216,24.734,24.7031,24.7154,73400.0
2006-05-12 14:35:00,40.05,40.05,39.99,40.02,87800.0,24.7216,24.7216,24.6846,24.7031,87800.0
2006-05-12 14:40:00,40.03,40.06,39.98,39.98,125400.0,24.7093,24.7278,24.6784,24.6784,125400.0
2006-05-12 14:45:00,39.99,40.04,39.94,39.99,111800.0,24.6846,24.7154,24.6537,24.6846,111800.0
2006-05-12 14:50:00,39.99,40.0,39.85,39.88,98800.0,24.6846,24.6908,24.5982,24.6167,98800.0
2006-05-12 14:55:00,39.89,39.96,39.87,39.9,137400.0,24.6229,24.6661,24.6105,24.629,137400.0
2006-05-12 15:00:00,39.9,39.98,39.87,39.94,84100.0,24.629,24.6784,24.6105,24.6537,84100.0
2006-05-12 15:05:00,39.95,40.0,39.91,39.93,67700.0,24.6599,24.6908,24.6352,24.6475,67700.0
2006-05-12 15:10:00,39.92,39.96,39.87,39.95,186900.0,24.6414,24.6661,24.6105,24.6599,186900.0
2006-05-12 15:15:00,39.97,40.03,39.95,40.03,145000.0,24.6722,24.7093,24.6599,24.7093,145000.0
2006-05-12 15:20:00,40.02,40.03,39.97,40.01,92900.0,24.7031,24.7093,24.6722,24.6969,92900.0
2006-05-12 15:25:00,40.01,40.03,39.98,40.01,75600.0,24.6969,24.7093,24.6784,24.6969,75600.0
2006-05-12 15:30:00,40.01,40.02,39.88,39.9,170100.0,24.6969,24.7031,24.6167,24.629,170100.0
2006-05-12 15:35:00,39.87,39.97,39.85,39.96,150600.0,24.6105,24.6722,24.5982,24.6661,150600.0
2006-05-12 15:40:00,39.95,40.03,39.94,40.02,276800.0,24.6599,24.7093,24.6537,24.7031,276800.0
2006-05-12 15:45:00,40.01,40.06,40.01,40.04,184900.0,24.6969,24.7278,24.6969,24.7154,184900.0
2006-05-12 15:50:00,40.05,40.05,39.89,39.94,240500.0,24.7216,24.7216,24.6229,24.6537,240500.0
2006-05-12 15:55:00,39.94,39.98,39.9,39.98,262400.0,24.6537,24.6784,24.629,24.6784,262400.0
2006-05-15 09:30:00,39.95,39.95,39.8,39.89,426000.0,24.6599,24.6599,24.5673,24.6229,426000.0
2006-05-15 09:35:00,39.89,40.0,39.54,39.98,166400.0,24.6229,24.6908,24.4068,24.6784,166400.0
2006-05-15 09:40:00,40.0,40.17,39.98,40.1,126400.0,24.6908,24.7957,24.6784,24.7525,126400.0
2006-05-15 09:45:00,40.09,40.16,40.05,40.15,193200.0,24.7463,24.7895,24.7216,24.7833,193200.0
2006-05-15 09:50:00,40.13,40.18,40.03,40.11,110700.0,24.771,24.8019,24.7093,24.7587,110700.0
2006-05-15 09:55:00,40.1,40.13,40.03,40.1,89500.0,24.7525,24.771,24.7093,24.7525,89500.0
2006-05-15 10:00:00,40.1,40.11,39.99,40.05,124700.0,24.7525,24.7587,24.6846,24.7216,124700.0
2006-05-15 10:05:00,40.05,40.14,39.97,40.13,138100.0,24.7216,24.7772,24.6722,24.771,138100.0
2006-05-15 10:10:00,40.13,40.17,40.07,40.12,148900.0,24.771,24.7957,24.734,24.7648,148900.0
2006-05-15 10:15:00,40.1,40.29,40.1,40.28,207300.0,24.7525,24.8698,24.7525,24.8636,207300.0
2006-05-15 10:20:00,40.28,40.41,40.25,40.28,150900.0,24.8636,24.9438,24.8451,24.8636,150900.0
2006-05-15 10:25:00,40.28,40.31,40.15,40.24,188800.0,24.8636,24.8821,24.7833,24.8389,188800.0
2006-05-15 10:30:00,40.23,40.31,40.16,40.3,167500.0,24.8327,24.8821,24.7895,24.8759,167500.0
2006-05-15 10:35:00,40.29,40.3,40.16,40.28,98600.0,24.8698,24.8759,24.7895,24.8636,98600.0
2006-05-15 10:40:00,40.28,40.32,40.19,40.21,98200.0,24.8636,24.8883,24.808,24.8204,98200.0
2006-05-15 10:45:00,40.2,40.23,40.16,40.18,62400.0,24.8142,24.8327,24.7895,24.8019,62400.0
2006-05-15 10:50:00,40.18,40.25,40.14,40.21,77400.0,24.8019,24.8451,24.7772,24.8204,77400.0
2006-05-15 10:55:00,40.21,40.21,40.1,40.18,208300.0,24.8204,24.8204,24.7525,24.8019,208300.0
2006-05-15 11:00:00,40.17,40.26,40.16,40.24,117400.0,24.7957,24.8512,24.7895,24.8389,117400.0
2006-05-15 11:05:00,40.24,40.29,40.21,40.24,136100.0,24.8389,24.8698,24.8204,24.8389,136100.0
2006-05-15 11:10:00,40.23,40.28,40.22,40.26,90300.0,24.8327,24.8636,24.8266,24.8512,90300.0
2006-05-15 11:15:00,40.25,40.34,40.24,40.28,74200.0,24.8451,24.9006,24.8389,24.8636,74200.0
2006-05-15 11:20:00,40.28,40.44,40.28,40.41,152700.0,24.8636,24.9624,24.8636,24.9438,152700.0
2006-05-15 11:25:00,40.42,40.46,40.37,40.42,136500.0,24.95,24.9747,24.9191,24.95,136500.0
2006-05-15 11:30:00,40.42,40.45,40.37,40.41,56500.0,24.95,24.9685,24.9191,24.9438,56500.0
2006-05-15 11:35:00,40.41,40.42,40.34,40.41,87500.0,24.9438,24.95,24.9006,24.9438,87500.0
2006-05-15 11:40:00,40.42,40.48,40.36,40.39,88100.0,24.95,24.987,24.913,24.9315,88100.0
2006-05-15 11:45:00,40.37,40.39,40.27,40.32,104400.0,24.9191,24.9315,24.8574,24.8883,104400.0
2006-05-15 11:50:00,40.32,40.4,40.3,40.36,76100.0,24.8883,24.9377,24.8759,24.913,76100.0
2006-05-15 11:55:00,40.37,40.39,40.3,40.31,33000.0,24.9191,24.9315,24.8759,24.8821,33000.0
2006-05-15 12:00:00,40.32,40.39,40.31,40.38,82900.0,24.8883,24.9315,24.8821,24.9253,82900.0
2006-05-15 12:05:00,40.38,40.4,40.32,40.32,45200.0,24.9253,24.9377,24.8883,24.8883,45200.0
2006-05-15 12:10:00,40.32,40.32,40.25,40.25,40200.0,24.8883,24.8883,24.8451,24.8451,40200.0
2006-05-15 12:15:00,40.26,40.28,40.21,40.25,74000.0,24.8512,24.8636,24.8204,24.8451,74000.0
2006-05-15 12:20:00,40.25,40.28,40.23,40.26,48000.0,24.8451,24.8636,24.8327,24.8512,48000.0
2006-05-15 12:25:00,40.26,40.27,40.21,40.25,88100.0,24.8512,24.8574,24.8204,24.8451,88100.0
2006-05-15 12:30:00,40.26,40.3,40.24,40.28,39800.0,24.8512,24.8759,24.8389,24.8636,39800.0
2006-05-15 12:35:00,40.27,40.29,40.25,40.29,30700.0,24.8574,24.8698,24.8451,24.8698,30700.0
2006-05-15 12:40:00,40.29,40.35,40.27,40.34,39700.0,24.8698,24.9068,24.8574,24.9006,39700.0
2006-05-15 12:45:00,40.34,40.35,40.3,40.32,25600.0,24.9006,24.9068,24.8759,24.8883,25600.0
2006-05-15 12:50:00,40.31,40.35,40.31,40.35,22600.0,24.8821,24.9068,24.8821,24.9068,22600.0
2006-05-15 12:55:00,40.35,40.35,40.34,40.35,25000.0,24.9068,24.9068,24.9006,24.9068,25000.0
2006-05-15 13:00:00,40.34,40.39,40.28,40.34,85900.0,24.9006,24.9315,24.8636,24.9006,85900.0
2006-05-15 13:05:00,40.32,40.36,40.31,40.36,33100.0,24.8883,24.913,24.8821,24.913,33100.0
2006-05-15 13:10:00,40.36,40.37,40.34,40.34,53000.0,24.913,24.9191,24.9006,24.9006,53000.0
2006-05-15 13:15:00,40.34,40.36,40.26,40.28,36800.0,24.9006,24.913,24.8512,24.8636,36800.0
2006-05-15 13:20:00,40.27,40.29,40.18,40.21,74600.0,24.8574,24.8698,24.8019,24.8204,74600.0
2006-05-15 13:25:00,40.22,40.22,40.16,40.2,65800.0,24.8266,24.8266,24.7895,24.8142,65800.0
2006-05-15 13:30:00,40.2,40.21,40.1,40.18,109400.0,24.8142,24.8204,24.7525,24.8019,109400.0
2006-05-15 13:35:00,40.18,40.2,40.17,40.17,39100.0,24.8019,24.8142,24.7957,24.7957,39100.0
2006-05-15 13:40:00,40.18,40.18,40.08,40.09,86100.0,24.8019,24.8019,24.7401,24.7463,86100.0
2006-05-15 13:45:00,40.08,40.13,40.01,40.03,135900.0,24.7401,24.771,24.6969,24.7093,135900.0
2006-05-15 13:50:00,40.01,40.03,40.0,40.0,173900.0,24.6969,24.7093,24.6908,24.6908,173900.0
2006-05-15 13:55:00,40.01,40.01,39.96,40.01,114100.0,24.6969,24.6969,24.6661,24.6969,114100.0
2006-05-15 14:00:00,40.0,40.02,39.97,39.99,115900.0,24.6908,24.7031,24.6722,24.6846,115900.0
2006-05-15 14:05:00,39.99,40.1,39.98,40.06,152800.0,24.6846,24.7525,24.6784,24.7278,152800.0
2006-05-15 14:10:00,40.05,40.08,39.98,39.99,71000.0,24.7216,24.7401,24.6784,24.6846,71000.0
2006-05-15 14:15:00,40.0,40.03,39.97,39.98,131500.0,24.6908,24.7093,24.6722,24.6784,131500.0
2006-05-15 14:20:00,39.98,40.05,39.97,39.99,118700.0,24.6784,24.7216,24.6722,24.6846,118700.0
2006-05-15 14:25:00,39.98,40.02,39.97,40.02,185800.0,24.6784,24.7031,24.6722,24.7031,185800.0
2006-05-15 14:30:00,40.01,40.15,40.0,40.11,123400.0,24.6969,24.7833,24.6908,24.7587,123400.0
2006-05-15 14:35:00,40.09,40.12,40.02,40.08,117000.0,24.7463,24.7648,24.7031,24.7401,117000.0
2006-05-15 14:40:00,40.08,40.09,40.02,40.02,50800.0,24.7401,24.7463,24.7031,24.7031,50800.0
2006-05-15 14:45:00,40.02,40.02,39.96,39.99,124500.0,24.7031,24.7031,24.6661,24.6846,124500.0
2006-05-15 14:50:00,40.0,40.02,39.98,39.99,114000.0,24.6908,24.7031,24.6784,24.6846,114000.0
2006-05-15 14:55:00,40.0,40.02,39.97,39.99,95700.0,24.6908,24.7031,24.6722,24.6846,95700.0
2006-05-15 15:00:00,39.99,40.05,39.97,40.0,85700.0,24.6846,24.7216,24.6722,24.6908,85700.0
2006-05-15 15:05:00,40.0,40.1,40.0,40.05,155700.0,24.6908,24.7525,24.6908,24.7216,155700.0
2006-05-15 15:10:00,40.05,40.17,40.04,40.15,108900.0,24.7216,24.7957,24.7154,24.7833,108900.0
2006-05-15 15:15:00,40.16,40.2,40.09,40.13,167200.0,24.7895,24.8142,24.7463,24.771,167200.0
2006-05-15 15:20:00,40.13,40.13,40.09,40.13,84000.0,24.771,24.771,24.7463,24.771,84000.0
2006-05-15 15:25:00,40.13,40.19,40.09,40.12,138700.0,24.771,24.808,24.7463,24.7648,138700.0
2006-05-15 15:30:00,40.12,40.2,40.1,40.19,151400.0,24.7648,24.8142,24.7525,24.808,151400.0
2006-05-15 15:35:00,40.19,40.41,40.19,40.38,278300.0,24.808,24.9438,24.808,24.9253,278300.0
2006-05-15 15:40:00,40.36,40.42,40.35,40.4,164500.0,24.913,24.95,24.9068,24.9377,164500.0
2006-05-15 15:45:00,40.39,40.45,40.39,40.44,203200.0,24.9315,24.9685,24.9315,24.9624,203200.0
2006-05-15 15:50:00,40.44,40.46,40.4,40.45,287200.0,24.9624,24.9747,24.9377,24.9685,287200.0
2006-05-15 15:55:00,40.44,40.48,40.37,40.41,270000.0,24.9624,24.987,24.9191,24.9438,270000.0
2006-05-16 09:30:00,39.6,39.6,39.21,39.29,877400.0,24.4438,24.4438,24.2031,24.2525,877400.0
2006-05-16 09:35:00,39.29,39.3,39.07,39.21,960000.0,24.2525,24.2587,24.1167,24.2031,960000.0
2006-05-16 09:40:00,39.21,39.28,39.06,39.07,713200.0,24.2031,24.2463,24.1105,24.1167,713200.0
2006-05-16 09:45:00,39.12,39.13,39.0,39.06,489700.0,24.1476,24.1537,24.0735,24.1105,489700.0
2006-05-16 09:50:00,39.04,39.1,38.9,39.06,770000.0,24.0982,24.1352,24.0118,24.1105,770000.0
2006-05-16 09:55:00,39.08,39.08,39.0,39.0,574100.0,24.1229,24.1229,24.0735,24.0735,574100.0
2006-05-16 10:00:00,39.02,39.05,39.0,39.01,421200.0,24.0858,24.1043,24.0735,24.0797,421200.0
2006-05-16 10:05:00,39.02,39.29,39.0,39.27,537900.0,24.0858,24.2525,24.0735,24.2401,537900.0
2006-05-16 10:10:00,39.27,39.31,39.18,39.2,638200.0,24.2401,24.2648,24.1846,24.1969,638200.0
2006-05-16 10:15:00,39.21,39.29,39.13,39.2,465100.0,24.2031,24.2525,24.1537,24.1969,465100.0
2006-05-16 10:20:00,39.19,39.2,39.15,39.2,217500.0,24.1908,24.1969,24.1661,24.1969,217500.0
2006-05-16 10:25:00,39.2,39.2,39.11,39.13,301400.0,24.1969,24.1969,24.1414,24.1537,301400.0
2006-05-16 10:30:00,39.14,39.16,39.07,39.1,351800.0,24.1599,24.1722,24.1167,24.1352,351800.0
2006-05-16 10:35:00,39.1,39.15,39.04,39.08,404700.0,24.1352,24.1661,24.0982,24.1229,404700.0
2006-05-16 10:40:00,39.08,39.1,39.03,39.07,282200.0,24.1229,24.1352,24.092,24.1167,282200.0
2006-05-16 10:45:00,39.08,39.09,39.02,39.06,462200.0,24.1229,24.129,24.0858,24.1105,462200.0
2006-05-16 10:50:00,39.06,39.13,39.06,39.12,438500.0,24.1105,24.1537,24.1105,24.1476,438500.0
2006-05-16 10:55:00,39.14,39.22,39.12,39.22,361100.0,24.1599,24.2093,24.1476,24.2093,361100.0
2006-05-16 11:00:00,39.22,39.25,39.13,39.21,383700.0,24.2093,24.2278,24.1537,24.2031,383700.0
2006-05-16 11:05:00,39.2,39.21,39.17,39.17,327600.0,24.1969,24.2031,24.1784,24.1784,327600.0
2006-05-16 11:10:00,39.17,39.18,39.12,39.14,317500.0,24.1784,24.1846,24.1476,24.1599,317500.0
2006-05-16 11:15:00,39.14,39.16,39.07,39.1,590000.0,24.1599,24.1722,24.1167,24.1352,590000.0
2006-05-16 11:20:00,39.1,39.14,39.09,39.12,527700.0,24.1352,24.1599,24.129,24.1476,527700.0
2006-05-16 11:25:00,39.12,39.16,39.1,39.14,443800.0,24.1476,24.1722,24.1352,24.1599,443800.0
2006-05-16 11:30:00,39.16,39.2,39.14,39.16,386700.0,24.1722,24.1969,24.1599,24.1722,386700.0
2006-05-16 11:35:00,39.15,39.19,39.13,39.18,319300.0,24.1661,24.1908,24.1537,24.1846,319300.0
2006-05-16 11:40:00,39.17,39.18,39.12,39.15,273400.0,24.1784,24.1846,24.1476,24.1661,273400.0
2006-05-16 11:45:00,39.15,39.19,39.15,39.17,266200.0,24.1661,24.1908,24.1661,24.1784,266200.0
2006-05-16 11:50:00,39.17,39.19,39.14,39.14,547600.0,24.1784,24.1908,24.1599,24.1599,547600.0
2006-05-16 11:55:00,39.15,39.2,39.14,39.19,139100.0,24.1661,24.1969,24.1599,24.1908,139100.0
2006-05-16 12:00:00,39.2,39.24,39.18,39.24,227800.0,24.1969,24.2216,24.1846,24.2216,227800.0
2006-05-16 12:05:00,39.23,39.26,39.18,39.19,629400.0,24.2155,24.234,24.1846,24.1908,629400.0
2006-05-16 12:10:00,39.19,39.19,39.13,39.14,210200.0,24.1908,24.1908,24.1537,24.1599,210200.0
2006-05-16 12:15:00,39.14,39.16,39.12,39.12,236000.0,24.1599,24.1722,24.1476,24.1476,236000.0
2006-05-16 12:20:00,39.12,39.14,39.06,39.08,427900.0,24.1476,24.1599,24.1105,24.1229,427900.0
2006-05-16 12:25:00,39.06,39.1,39.06,39.07,125000.0,24.1105,24.1352,24.1105,24.1167,125000.0
2006-05-16 12:30:00,39.08,39.09,39.05,39.07,98700.0,24.1229,24.129,24.1043,24.1167,98700.0
2006-05-16 12:35:00,39.06,39.07,39.0,39.03,435700.0,24.1105,24.1167,24.0735,24.092,435700.0
2006-05-16 12:40:00,39.03,39.08,39.02,39.04,156000.0,24.092,24.1229,24.0858,24.0982,156000.0
2006-05-16 12:45:00,39.04,39.07,39.03,39.04,125300.0,24.0982,24.1167,24.092,24.0982,125300.0
2006-05-16 12:50:00,39.03,39.08,39.01,39.03,259500.0,24.092,24.1229,24.0797,24.092,259500.0
2006-05-16 12:55:00,39.04,39.16,39.03,39.13,81600.0,24.0982,24.1722,24.092,24.1537,81600.0
2006-05-16 13:00:00,39.14,39.15,39.06,39.1,95900.0,24.1599,24.1661,24.1105,24.1352,95900.0
2006-05-16 13:05:00,39.09,39.15,39.09,39.14,101600.0,24.129,24.1661,24.129,24.1599,101600.0
2006-05-16 13:10:00,39.13,39.19,39.1,39.16,211400.0,24.1537,24.1908,24.1352,24.1722,211400.0
2006-05-16 13:15:00,39.16,39.17,39.12,39.14,205100.0,24.1722,24.1784,24.1476,24.1599,205100.0
2006-05-16 13:20:00,39.14,39.16,39.1,39.1,359900.0,24.1599,24.1722,24.1352,24.1352,359900.0
2006-05-16 13:25:00,39.11,39.12,39.08,39.09,111300.0,24.1414,24.1476,24.1229,24.129,111300.0
2006-05-16 13:30:00,39.09,39.1,39.05,39.06,143300.0,24.129,24.1352,24.1043,24.1105,143300.0
2006-05-16 13:35:00,39.07,39.07,39.01,39.03,226400.0,24.1167,24.1167,24.0797,24.092,226400.0
2006-05-16 13:40:00,39.03,39.03,38.97,38.99,330300.0,24.092,24.092,24.055,24.0673,330300.0
2006-05-16 13:45:00,38.98,39.01,38.93,38.93,246700.0,24.0611,24.0797,24.0303,24.0303,246700.0
2006-05-16 13:50:00,38.92,39.0,38.92,38.99,311300.0,24.0241,24.0735,24.0241,24.0673,311300.0
2006-05-16 13:55:00,38.99,39.03,38.98,39.01,162100.0,24.0673,24.092,24.0611,24.0797,162100.0
2006-05-16 14:00:00,39.02,39.05,39.01,39.02,186900.0,24.0858,24.1043,24.0797,24.0858,186900.0
2006-05-16 14:05:00,39.02,39.03,38.97,39.0,371200.0,24.0858,24.092,24.055,24.0735,371200.0
2006-05-16 14:10:00,39.0,39.0,38.94,38.95,136200.0,24.0735,24.0735,24.0364,24.0426,136200.0
2006-05-16 14:15:00,38.95,38.96,38.92,38.92,249200.0,24.0426,24.0488,24.0241,24.0241,249200.0
2006-05-16 14:20:00,38.93,38.95,38.91,38.92,96100.0,24.0303,24.0426,24.0179,24.0241,96100.0
2006-05-16 14:25:00,38.93,38.94,38.87,38.88,337800.0,24.0303,24.0364,23.9932,23.9994,337800.0
2006-05-16 14:30:00,38.88,38.91,38.87,38.9,209000.0,23.9994,24.0179,23.9932,24.0118,209000.0
2006-05-16 14:35:00,38.9,38.9,38.82,38.83,273400.0,24.0118,24.0118,23.9624,23.9685,273400.0
2006-05-16 14:40:00,38.84,38.86,38.77,38.79,280000.0,23.9747,23.9871,23.9315,23.9439,280000.0
2006-05-16 14:45:00,38.8,38.82,38.74,38.77,302200.0,23.95,23.9624,23.913,23.9315,302200.0
2006-05-16 14:50:00,38.78,38.79,38.64,38.66,335100.0,23.9377,23.9439,23.8513,23.8636,335100.0
2006-05-16 14:55:00,38.66,38.67,38.57,38.65,444400.0,23.8636,23.8698,23.8081,23.8574,444400.0
2006-05-16 15:00:00,38.63,38.66,38.55,38.58,303000.0,23.8451,23.8636,23.7957,23.8142,303000.0
2006-05-16 15:05:00,38.58,38.61,38.56,38.61,273300.0,23.8142,23.8327,23.8019,23.8327,273300.0
2006-05-16 15:10:00,38.62,38.62,38.51,38.59,403800.0,23.8389,23.8389,23.771,23.8204,403800.0
2006-05-16 15:15:00,38.58,38.6,38.53,38.56,300700.0,23.8142,23.8266,23.7834,23.8019,300700.0
2006-05-16 15:20:00,38.56,38.59,38.26,38.34,691800.0,23.8019,23.8204,23.6167,23.6661,691800.0
2006-05-16 15:25:00,38.34,38.5,38.18,38.3,684200.0,23.6661,23.7648,23.5673,23.6414,684200.0
2006-05-16 15:30:00,38.29,38.33,38.25,38.27,506500.0,23.6352,23.6599,23.6105,23.6229,506500.0
2006-05-16 15:35:00,38.26,38.32,38.23,38.27,451500.0,23.6167,23.6537,23.5982,23.6229,451500.0
2006-05-16 15:40:00,38.25,38.39,38.25,38.3,694200.0,23.6105,23.6969,23.6105,23.6414,694200.0
2006-05-16 15:45:00,38.3,38.37,38.26,38.32,737000.0,23.6414,23.6846,23.6167,23.6537,737000.0
2006-05-16 15:50:00,38.32,38.49,38.27,38.48,837400.0,23.6537,23.7587,23.6229,23.7525,837400.0
2006-05-16 15:55:00,38.48,38.54,38.4,38.44,1161200.0,23.7525,23.7895,23.7031,23.7278,1161200.0
2006-05-17 09:30:00,38.27,38.27,38.01,38.01,400.0,23.6229,23.6229,23.4624,23.4624,400.0
2006-05-17 09:35:00,38.05,38.35,38.05,38.28,929500.0,23.4871,23.6723,23.4871,23.6291,929500.0
2006-05-17 09:40:00,38.29,38.31,38.02,38.05,419800.0,23.6352,23.6476,23.4686,23.4871,419800.0
2006-05-17 09:45:00,38.05,38.1,37.9,37.93,846000.0,23.4871,23.5179,23.3945,23.413,846000.0
2006-05-17 09:50:00,37.92,37.95,37.79,37.9,933000.0,23.4068,23.4254,23.3266,23.3945,933000.0
2006-05-17 09:55:00,37.9,38.12,37.9,38.11,793600.0,23.3945,23.5303,23.3945,23.5241,793600.0
2006-05-17 10:00:00,38.12,38.12,37.84,37.86,350800.0,23.5303,23.5303,23.3575,23.3698,350800.0
2006-05-17 10:05:00,37.85,37.87,37.63,37.64,1849200.0,23.3636,23.376,23.2278,23.234,1849200.0
2006-05-17 10:10:00,37.66,37.66,37.5,37.59,662900.0,23.2463,23.2463,23.1476,23.2031,662900.0
2006-05-17 10:15:00,37.59,37.59,37.3,37.54,996100.0,23.2031,23.2031,23.0241,23.1723,996100.0
2006-05-17 10:20:00,37.54,37.55,37.45,37.55,1005300.0,23.1723,23.1784,23.1167,23.1784,1005300.0
2006-05-17 10:25:00,37.55,37.7,37.54,37.62,1101000.0,23.1784,23.271,23.1723,23.2217,1101000.0
2006-05-17 10:30:00,37.63,37.75,37.55,37.68,540800.0,23.2278,23.3019,23.1784,23.2587,540800.0
2006-05-17 10:35:00,37.71,37.77,37.69,37.74,1162100.0,23.2772,23.3142,23.2649,23.2957,1162100.0
2006-05-17 10:40:00,37.75,37.83,37.71,37.81,437200.0,23.3019,23.3513,23.2772,23.3389,437200.0
2006-05-17 10:45:00,37.81,37.81,37.7,37.76,485000.0,23.3389,23.3389,23.271,23.3081,485000.0
2006-05-17 10:50:00,37.75,37.86,37.75,37.84,606200.0,23.3019,23.3698,23.3019,23.3575,606200.0
2006-05-17 10:55:00,37.84,37.86,37.77,37.81,188700.0,23.3575,23.3698,23.3142,23.3389,188700.0
2006-05-17 11:00:00,37.81,37.84,37.51,37.81,392500.0,23.3389,23.3575,23.1538,23.3389,392500.0
2006-05-17 11:05:00,37.81,37.84,37.74,37.8,389700.0,23.3389,23.3575,23.2957,23.3328,389700.0
2006-05-17 11:10:00,37.8,37.83,37.69,37.72,394100.0,23.3328,23.3513,23.2649,23.2834,394100.0
2006-05-17 11:15:00,37.71,37.77,37.66,37.76,282900.0,23.2772,23.3142,23.2463,23.3081,282900.0
2006-05-17 11:20:00,37.76,37.8,37.7,37.75,263800.0,23.3081,23.3328,23.271,23.3019,263800.0
2006-05-17 11:25:00,37.76,37.79,37.65,37.65,354800.0,23.3081,23.3266,23.2402,23.2402,354800.0
2006-05-17 11:30:00,37.65,37.72,37.62,37.66,264700.0,23.2402,23.2834,23.2217,23.2463,264700.0
2006-05-17 11:35:00,37.67,37.72,37.64,37.71,383100.0,23.2525,23.2834,23.234,23.2772,383100.0
2006-05-17 11:40:00,37.7,37.76,37.7,37.7,353600.0,23.271,23.3081,23.271,23.271,353600.0
2006-05-17 11:45:00,37.7,37.75,37.62,37.64,177100.0,23.271,23.3019,23.2217,23.234,177100.0
2006-05-17 11:50:00,37.64,37.79,37.64,37.74,238900.0,23.234,23.3266,23.234,23.2957,238900.0
2006-05-17 11:55:00,37.73,37.77,37.71,37.72,344400.0,23.2896,23.3142,23.2772,23.2834,344400.0
2006-05-17 12:00:00,37.73,37.79,37.72,37.76,253700.0,23.2896,23.3266,23.2834,23.3081,253700.0
2006-05-17 12:05:00,37.77,37.82,37.76,37.82,396700.0,23.3142,23.3451,23.3081,23.3451,396700.0
2006-05-17 12:10:00,37.81,37.96,37.8,37.95,349200.0,23.3389,23.4315,23.3328,23.4254,349200.0
2006-05-17 12:15:00,37.95,38.0,37.92,37.93,296300.0,23.4254,23.4562,23.4068,23.413,296300.0
2006-05-17 12:20:00,37.94,37.95,37.86,37.86,175100.0,23.4192,23.4254,23.3698,23.3698,175100.0
2006-05-17 12:25:00,37.86,37.89,37.82,37.84,238000.0,23.3698,23.3883,23.3451,23.3575,238000.0
2006-05-17 12:30:00,37.85,37.9,37.83,37.83,234900.0,23.3636,23.3945,23.3513,23.3513,234900.0
2006-05-17 12:35:00,37.84,37.95,37.83,37.92,131600.0,23.3575,23.4254,23.3513,23.4068,131600.0
2006-05-17 12:40:00,37.91,38.03,37.9,37.98,152000.0,23.4007,23.4747,23.3945,23.4439,152000.0
2006-05-17 12:45:00,37.97,38.0,37.91,37.95,147200.0,23.4377,23.4562,23.4007,23.4254,147200.0
2006-05-17 12:50:00,37.93,37.98,37.91,37.97,110500.0,23.413,23.4439,23.4007,23.4377,110500.0
2006-05-17 12:55:00,37.96,38.0,37.96,38.0,147600.0,23.4315,23.4562,23.4315,23.4562,147600.0
2006-05-17 13:00:00,38.0,38.07,37.95,37.95,202800.0,23.4562,23.4994,23.4254,23.4254,202800.0
2006-05-17 13:05:00,37.96,38.01,37.95,38.01,145200.0,23.4315,23.4624,23.4254,23.4624,145200.0
2006-05-17 13:10:00,38.0,38.07,38.0,38.03,247700.0,23.4562,23.4994,23.4562,23.4747,247700.0
2006-05-17 13:15:00,38.02,38.03,37.9,37.96,247900.0,23.4686,23.4747,23.3945,23.4315,247900.0
2006-05-17 13:20:00,37.95,38.01,37.9,37.97,178400.0,23.4254,23.4624,23.3945,23.4377,178400.0
2006-05-17 13:25:00,37.95,37.97,37.8,37.95,206700.0,23.4254,23.4377,23.3328,23.4254,206700.0
2006-05-17 13:30:00,37.95,37.96,37.88,37.9,138900.0,23.4254,23.4315,23.3821,23.3945,138900.0
2006-05-17 13:35:00,37.9,38.01,37.89,38.0,206900.0,23.3945,23.4624,23.3883,23.4562,206900.0
2006-05-17 13:40:00,38.01,38.07,37.96,38.05,212700.0,23.4624,23.4994,23.4315,23.4871,212700.0
2006-05-17 13:45:00,38.06,38.15,38.03,38.14,111200.0,23.4933,23.5488,23.4747,23.5426,111200.0
2006-05-17 13:50:00,38.14,38.17,38.11,38.15,219900.0,23.5426,23.5612,23.5241,23.5488,219900.0
2006-05-17 13:55:00,38.15,38.18,38.13,38.14,205300.0,23.5488,23.5673,23.5365,23.5426,205300.0
2006-05-17 14:00:00,38.15,38.2,38.14,38.15,163100.0,23.5488,23.5797,23.5426,23.5488,163100.0
2006-05-17 14:05:00,38.16,38.19,38.08,38.08,159300.0,23.555,23.5735,23.5056,23.5056,159300.0
2006-05-17 14:10:00,38.09,38.13,38.05,38.09,114800.0,23.5118,23.5365,23.4871,23.5118,114800.0
2006-05-17 14:15:00,38.1,38.13,38.03,38.04,205900.0,23.5179,23.5365,23.4747,23.4809,205900.0
2006-05-17 14:20:00,38.04,38.08,38.02,38.04,150000.0,23.4809,23.5056,23.4686,23.4809,150000.0
2006-05-17 14:25:00,38.04,38.13,38.0,38.13,222900.0,23.4809,23.5365,23.4562,23.5365,222900.0
2006-05-17 14:30:00,38.13,38.23,38.12,38.22,149900.0,23.5365,23.5982,23.5303,23.592,149900.0
2006-05-17 14:35:00,38.22,38.24,38.1,38.14,259500.0,23.592,23.6044,23.5179,23.5426,259500.0
2006-05-17 14:40:00,38.14,38.21,38.13,38.18,149600.0,23.5426,23.5858,23.5365,23.5673,149600.0
2006-05-17 14:45:00,38.17,38.18,38.06,38.06,135300.0,23.5612,23.5673,23.4933,23.4933,135300.0
2006-05-17 14:50:00,38.07,38.13,38.02,38.13,176100.0,23.4994,23.5365,23.4686,23.5365,176100.0
2006-05-17 14:55:00,38.13,38.18,38.11,38.14,196100.0,23.5365,23.5673,23.5241,23.5426,196100.0
2006-05-17 15:00:00,38.14,38.18,38.12,38.17,191700.0,23.5426,23.5673,23.5303,23.5612,191700.0
2006-05-17 15:05:00,38.15,38.18,38.11,38.15,130600.0,23.5488,23.5673,23.5241,23.5488,130600.0
2006-05-17 15:10:00,38.15,38.21,38.09,38.21,191700.0,23.5488,23.5858,23.5118,23.5858,191700.0
2006-05-17 15:15:00,38.21,38.31,38.2,38.24,270400.0,23.5858,23.6476,23.5797,23.6044,270400.0
2006-05-17 15:20:00,38.22,38.25,38.17,38.24,220400.0,23.592,23.6105,23.5612,23.6044,220400.0
2006-05-17 15:25:00,38.23,38.25,38.22,38.24,222100.0,23.5982,23.6105,23.592,23.6044,222100.0
2006-05-17 15:30:00,38.24,38.24,38.13,38.17,190900.0,23.6044,23.6044,23.5365,23.5612,190900.0
2006-05-17 15:35:00,38.17,38.2,38.14,38.16,296100.0,23.5612,23.5797,23.5426,23.555,296100.0
2006-05-17 15:40:00,38.16,38.17,38.04,38.05,390600.0,23.555,23.5612,23.4809,23.4871,390600.0
2006-05-17 15:45:00,38.05,38.08,37.98,38.07,973800.0,23.4871,23.5056,23.4439,23.4994,973800.0
2006-05-17 15:50:00,38.08,38.08,37.99,38.08,572100.0,23.5056,23.5056,23.45,23.5056,572100.0
2006-05-17 15:55:00,38.08,38.08,37.95,37.96,595400.0,23.5056,23.5056,23.4254,23.4315,595400.0
2006-05-18 09:30:00,38.5,38.5,38.23,38.45,633300.0,23.7648,23.7648,23.5982,23.734,633300.0
2006-05-18 09:35:00,38.4,38.44,38.3,38.38,617300.0,23.7031,23.7278,23.6414,23.6908,617300.0
2006-05-18 09:40:00,38.38,38.5,38.34,38.49,578400.0,23.6908,23.7648,23.6661,23.7587,578400.0
2006-05-18 09:45:00,38.49,38.53,38.46,38.48,365500.0,23.7587,23.7834,23.7402,23.7525,365500.0
2006-05-18 09:50:00,38.48,38.53,38.44,38.48,330100.0,23.7525,23.7834,23.7278,23.7525,330100.0
2006-05-18 09:55:00,38.47,38.55,38.47,38.52,292000.0,23.7463,23.7957,23.7463,23.7772,292000.0
2006-05-18 10:00:00,38.52,38.52,38.42,38.48,378000.0,23.7772,23.7772,23.7155,23.7525,378000.0
2006-05-18 10:05:00,38.48,38.48,38.37,38.43,196800.0,23.7525,23.7525,23.6846,23.7216,196800.0
2006-05-18 10:10:00,38.42,38.45,38.4,38.4,218700.0,23.7155,23.734,23.7031,23.7031,218700.0
2006-05-18 10:15:00,38.38,38.4,38.29,38.32,333700.0,23.6908,23.7031,23.6352,23.6537,333700.0
2006-05-18 10:20:00,38.32,38.4,38.32,38.38,141400.0,23.6537,23.7031,23.6537,23.6908,141400.0
2006-05-18 10:25:00,38.38,38.4,38.34,38.36,162800.0,23.6908,23.7031,23.6661,23.6784,162800.0
2006-05-18 10:30:00,38.37,38.38,38.32,38.34,157500.0,23.6846,23.6908,23.6537,23.6661,157500.0
2006-05-18 10:35:00,38.34,38.39,38.32,38.38,216200.0,23.6661,23.6969,23.6537,23.6908,216200.0
2006-05-18 10:40:00,38.38,38.4,38.35,38.39,231800.0,23.6908,23.7031,23.6723,23.6969,231800.0
2006-05-18 10:45:00,38.39,38.43,38.37,38.4,156700.0,23.6969,23.7216,23.6846,23.7031,156700.0
2006-05-18 10:50:00,38.41,38.42,38.35,38.39,95800.0,23.7093,23.7155,23.6723,23.6969,95800.0
2006-05-18 10:55:00,38.39,38.4,38.36,38.4,176900.0,23.6969,23.7031,23.6784,23.7031,176900.0
2006-05-18 11:00:00,38.39,38.41,38.36,38.37,260900.0,23.6969,23.7093,23.6784,23.6846,260900.0
2006-05-18 11:05:00,38.36,38.38,38.3,38.34,172300.0,23.6784,23.6908,23.6414,23.6661,172300.0
2006-05-18 11:10:00,38.34,38.36,38.32,38.33,156200.0,23.6661,23.6784,23.6537,23.6599,156200.0
2006-05-18 11:15:00,38.33,38.37,38.31,38.34,113600.0,23.6599,23.6846,23.6476,23.6661,113600.0
2006-05-18 11:20:00,38.34,38.41,38.34,38.39,203400.0,23.6661,23.7093,23.6661,23.6969,203400.0
2006-05-18 11:25:00,38.39,38.45,38.37,38.44,140700.0,23.6969,23.734,23.6846,23.7278,140700.0
2006-05-18 11:30:00,38.45,38.45,38.4,38.45,195200.0,23.734,23.734,23.7031,23.734,195200.0
2006-05-18 11:35:00,38.44,38.44,38.36,38.4,135300.0,23.7278,23.7278,23.6784,23.7031,135300.0
2006-05-18 11:40:00,38.39,38.42,38.36,38.39,126100.0,23.6969,23.7155,23.6784,23.6969,126100.0
2006-05-18 11:45:00,38.38,38.4,38.36,38.4,137200.0,23.6908,23.7031,23.6784,23.7031,137200.0
2006-05-18 11:50:00,38.4,38.4,38.31,38.32,177400.0,23.7031,23.7031,23.6476,23.6537,177400.0
2006-05-18 11:55:00,38.31,38.38,38.3,38.37,93300.0,23.6476,23.6908,23.6414,23.6846,93300.0
2006-05-18 12:00:00,38.37,38.4,38.34,38.38,169900.0,23.6846,23.7031,23.6661,23.6908,169900.0
2006-05-18 12:05:00,38.38,38.46,38.36,38.41,234200.0,23.6908,23.7402,23.6784,23.7093,234200.0
2006-05-18 12:10:00,38.41,38.42,38.39,38.42,99300.0,23.7093,23.7155,23.6969,23.7155,99300.0
2006-05-18 12:15:00,38.42,38.49,38.36,38.38,164300.0,23.7155,23.7587,23.6784,23.6908,164300.0
2006-05-18 12:20:00,38.37,38.42,38.37,38.4,109500.0,23.6846,23.7155,23.6846,23.7031,109500.0
2006-05-18 12:25:00,38.4,38.45,38.39,38.45,97200.0,23.7031,23.734,23.6969,23.734,97200.0
2006-05-18 12:30:00,38.45,38.5,38.45,38.47,113100.0,23.734,23.7648,23.734,23.7463,113100.0
2006-05-18 12:35:00,38.46,38.52,38.45,38.51,114700.0,23.7402,23.7772,23.734,23.771,114700.0
2006-05-18 12:40:00,38.51,38.54,38.48,38.52,106900.0,23.771,23.7895,23.7525,23.7772,106900.0
2006-05-18 12:45:00,38.52,38.58,38.51,38.55,109300.0,23.7772,23.8142,23.771,23.7957,109300.0
2006-05-18 12:50:00,38.56,38.6,38.54,38.6,72200.0,23.8019,23.8266,23.7895,23.8266,72200.0
2006-05-18 12:55:00,38.61,38.68,38.6,38.65,73200.0,23.8327,23.876,23.8266,23.8574,73200.0
2006-05-18 13:00:00,38.65,38.67,38.64,38.66,142900.0,23.8574,23.8698,23.8513,23.8636,142900.0
2006-05-18 13:05:00,38.66,38.72,38.66,38.67,113100.0,23.8636,23.9006,23.8636,23.8698,113100.0
2006-05-18 13:10:00,38.67,38.69,38.57,38.58,132800.0,23.8698,23.8821,23.8081,23.8142,132800.0
2006-05-18 13:15:00,38.57,38.65,38.56,38.61,108900.0,23.8081,23.8574,23.8019,23.8327,108900.0
2006-05-18 13:20:00,38.61,38.7,38.61,38.69,83400.0,23.8327,23.8883,23.8327,23.8821,83400.0
2006-05-18 13:25:00,38.69,38.77,38.69,38.76,234800.0,23.8821,23.9315,23.8821,23.9253,234800.0
2006-05-18 13:30:00,38.77,38.83,38.74,38.82,157400.0,23.9315,23.9685,23.913,23.9624,157400.0
2006-05-18 13:35:00,38.82,38.84,38.75,38.82,130700.0,23.9624,23.9747,23.9192,23.9624,130700.0
2006-05-18 13:40:00,38.83,38.88,38.82,38.85,231600.0,23.9685,23.9994,23.9624,23.9809,231600.0
2006-05-18 13:45:00,38.84,38.86,38.78,38.82,136200.0,23.9747,23.9871,23.9377,23.9624,136200.0
2006-05-18 13:50:00,38.83,38.86,38.82,38.85,123100.0,23.9685,23.9871,23.9624,23.9809,123100.0
2006-05-18 13:55:00,38.85,38.89,38.85,38.87,97600.0,23.9809,24.0056,23.9809,23.9932,97600.0
2006-05-18 14:00:00,38.87,38.9,38.83,38.88,152000.0,23.9932,24.0118,23.9685,23.9994,152000.0
2006-05-18 14:05:00,38.89,38.92,38.86,38.92,171600.0,24.0056,24.0241,23.9871,24.0241,171600.0
2006-05-18 14:10:00,38.93,38.97,38.92,38.92,255000.0,24.0303,24.055,24.0241,24.0241,255000.0
2006-05-18 14:15:00,38.91,38.97,38.9,38.94,198800.0,24.0179,24.055,24.0118,24.0364,198800.0
2006-05-18 14:20:00,38.94,39.0,38.94,38.98,134000.0,24.0364,24.0735,24.0364,24.0611,134000.0
2006-05-18 14:25:00,38.98,38.99,38.9,38.92,186000.0,24.0611,24.0673,24.0118,24.0241,186000.0
2006-05-18 14:30:00,38.92,38.94,38.87,38.94,161600.0,24.0241,24.0364,23.9932,24.0364,161600.0
2006-05-18 14:35:00,38.94,38.98,38.91,38.97,135000.0,24.0364,24.0611,24.0179,24.055,135000.0
2006-05-18 14:40:00,38.99,39.05,38.96,39.0,343400.0,24.0673,24.1043,24.0488,24.0735,343400.0
2006-05-18 14:45:00,39.0,39.07,39.0,39.07,143000.0,24.0735,24.1167,24.0735,24.1167,143000.0
2006-05-18 14:50:00,39.07,39.09,39.06,39.08,206500.0,24.1167,24.129,24.1105,24.1229,206500.0
2006-05-18 14:55:00,39.08,39.08,39.0,39.02,166900.0,24.1229,24.1229,24.0735,24.0858,166900.0
2006-05-18 15:00:00,39.02,39.03,38.92,38.97,173300.0,24.0858,24.092,24.0241,24.055,173300.0
2006-05-18 15:05:00,38.97,39.0,38.96,38.98,166900.0,24.055,24.0735,24.0488,24.0611,166900.0
2006-05-18 15:10:00,38.98,39.0,38.86,38.88,284100.0,24.0611,24.0735,23.9871,23.9994,284100.0
2006-05-18 15:15:00,38.89,38.92,38.86,38.89,126000.0,24.0056,24.0241,23.9871,24.0056,126000.0
2006-05-18 15:20:00,38.9,39.75,38.68,38.68,345400.0,24.0118,24.5364,23.876,23.876,345400.0
2006-05-18 15:25:00,38.69,38.71,38.65,38.68,243900.0,23.8821,23.8945,23.8574,23.876,243900.0
2006-05-18 15:30:00,38.67,38.77,38.67,38.67,205900.0,23.8698,23.9315,23.8698,23.8698,205900.0
2006-05-18 15:35:00,38.68,38.68,38.56,38.6,158000.0,23.876,23.876,23.8019,23.8266,158000.0
2006-05-18 15:40:00,38.6,38.62,38.48,38.49,289700.0,23.8266,23.8389,23.7525,23.7587,289700.0
2006-05-18 15:45:00,38.5,38.5,38.43,38.45,296900.0,23.7648,23.7648,23.7216,23.734,296900.0
2006-05-18 15:50:00,38.45,38.5,38.44,38.45,238200.0,23.734,23.7648,23.7278,23.734,238200.0
2006-05-18 15:55:00,38.45,38.47,38.4,38.4,387800.0,23.734,23.7463,23.7031,23.7031,387800.0
2006-05-19 09:30:00,38.59,38.61,38.53,38.54,1158900.0,23.8204,23.8327,23.7834,23.7895,1158900.0
2006-05-19 09:35:00,38.54,38.74,38.53,38.73,161000.0,23.7895,23.913,23.7834,23.9068,161000.0
2006-05-19 09:40:00,38.73,38.77,38.69,38.69,213500.0,23.9068,23.9315,23.8821,23.8821,213500.0
2006-05-19 09:45:00,38.71,38.76,38.68,38.76,165400.0,23.8945,23.9253,23.876,23.9253,165400.0
2006-05-19 09:50:00,38.76,38.77,38.7,38.73,98200.0,23.9253,23.9315,23.8883,23.9068,98200.0
2006-05-19 09:55:00,38.72,38.74,38.6,38.72,215200.0,23.9006,23.913,23.8266,23.9006,215200.0
2006-05-19 10:00:00,38.71,38.85,38.71,38.81,197900.0,23.8945,23.9809,23.8945,23.9562,197900.0
2006-05-19 10:05:00,38.8,38.81,38.75,38.76,122400.0,23.95,23.9562,23.9192,23.9253,122400.0
2006-05-19 10:10:00,38.76,38.77,38.69,38.71,160600.0,23.9253,23.9315,23.8821,23.8945,160600.0
2006-05-19 10:15:00,38.7,38.71,38.62,38.68,160300.0,23.8883,23.8945,23.8389,23.876,160300.0
2006-05-19 10:20:00,38.68,38.69,38.61,38.64,138800.0,23.876,23.8821,23.8327,23.8513,138800.0
2006-05-19 10:25:00,38.66,38.79,38.63,38.77,140500.0,23.8636,23.9439,23.8451,23.9315,140500.0
2006-05-19 10:30:00,38.77,38.83,38.76,38.8,154300.0,23.9315,23.9685,23.9253,23.95,154300.0
2006-05-19 10:35:00,38.79,38.95,38.78,38.95,120400.0,23.9439,24.0426,23.9377,24.0426,120400.0
2006-05-19 10:40:00,38.94,38.95,38.89,38.91,125500.0,24.0364,24.0426,24.0056,24.0179,125500.0
2006-05-19 10:45:00,38.91,38.95,38.88,38.91,112400.0,24.0179,24.0426,23.9994,24.0179,112400.0
2006-05-19 10:50:00,38.9,38.9,38.76,38.84,194300.0,24.0118,24.0118,23.9253,23.9747,194300.0
2006-05-19 10:55:00,38.82,38.84,38.7,38.76,142600.0,23.9624,23.9747,23.8883,23.9253,142600.0
2006-05-19 11:00:00,38.76,38.77,38.72,38.75,312100.0,23.9253,23.9315,23.9006,23.9192,312100.0
2006-05-19 11:05:00,38.74,38.76,38.71,38.73,203000.0,23.913,23.9253,23.8945,23.9068,203000.0
2006-05-19 11:10:00,38.72,38.73,38.61,38.69,350400.0,23.9006,23.9068,23.8327,23.8821,350400.0
2006-05-19 11:15:00,38.69,38.73,38.65,38.7,182100.0,23.8821,23.9068,23.8574,23.8883,182100.0
2006-05-19 11:20:00,38.69,38.9,38.69,38.81,243000.0,23.8821,24.0118,23.8821,23.9562,243000.0
2006-05-19 11:25:00,38.81,38.83,38.7,38.78,146100.0,23.9562,23.9685,23.8883,23.9377,146100.0
2006-05-19 11:30:00,38.78,38.8,38.71,38.72,89100.0,23.9377,23.95,23.8945,23.9006,89100.0
2006-05-19 11:35:00,38.72,38.73,38.57,38.61,395400.0,23.9006,23.9068,23.8081,23.8327,395400.0
2006-05-19 11:40:00,38.62,38.66,38.56,38.63,186500.0,23.8389,23.8636,23.8019,23.8451,186500.0
2006-05-19 11:45:00,38.63,38.69,38.61,38.69,122900.0,23.8451,23.8821,23.8327,23.8821,122900.0
2006-05-19 11:50:00,38.7,38.7,38.64,38.65,88200.0,23.8883,23.8883,23.8513,23.8574,88200.0
2006-05-19 11:55:00,38.65,38.65,38.6,38.65,127400.0,23.8574,23.8574,23.8266,23.8574,127400.0
2006-05-19 12:00:00,38.64,38.7,38.62,38.67,98300.0,23.8513,23.8883,23.8389,23.8698,98300.0
2006-05-19 12:05:00,38.66,38.7,38.63,38.67,89500.0,23.8636,23.8883,23.8451,23.8698,89500.0
2006-05-19 12:10:00,38.69,38.73,38.67,38.69,92400.0,23.8821,23.9068,23.8698,23.8821,92400.0
2006-05-19 12:15:00,38.69,38.71,38.65,38.68,48100.0,23.8821,23.8945,23.8574,23.876,48100.0
2006-05-19 12:20:00,38.68,38.71,38.64,38.68,49900.0,23.876,23.8945,23.8513,23.876,49900.0
2006-05-19 12:25:00,38.68,38.73,38.66,38.73,59800.0,23.876,23.9068,23.8636,23.9068,59800.0
2006-05-19 12:30:00,38.73,38.75,38.7,38.71,77100.0,23.9068,23.9192,23.8883,23.8945,77100.0
2006-05-19 12:35:00,38.71,38.85,38.7,38.85,108500.0,23.8945,23.9809,23.8883,23.9809,108500.0
2006-05-19 12:40:00,38.84,38.95,38.8,38.94,194900.0,23.9747,24.0426,23.95,24.0364,194900.0
2006-05-19 12:45:00,38.95,38.97,38.85,38.88,145500.0,24.0426,24.055,23.9809,23.9994,145500.0
2006-05-19 12:50:00,38.88,38.93,38.84,38.91,80000.0,23.9994,24.0303,23.9747,24.0179,80000.0
2006-05-19 12:55:00,38.92,38.92,38.83,38.83,87200.0,24.0241,24.0241,23.9685,23.9685,87200.0
2006-05-19 13:00:00,38.84,38.89,38.81,38.87,92000.0,23.9747,24.0056,23.9562,23.9932,92000.0
2006-05-19 13:05:00,38.87,38.9,38.84,38.86,88000.0,23.9932,24.0118,23.9747,23.9871,88000.0
2006-05-19 13:10:00,38.86,38.93,38.85,38.93,49400.0,23.9871,24.0303,23.9809,24.0303,49400.0
2006-05-19 13:15:00,38.92,38.95,38.9,38.94,107900.0,24.0241,24.0426,24.0118,24.0364,107900.0
2006-05-19 13:20:00,38.94,38.99,38.92,38.97,121000.0,24.0364,24.0673,24.0241,24.055,121000.0
2006-05-19 13:25:00,38.97,39.03,38.91,39.02,199600.0,24.055,24.092,24.0179,24.0858,199600.0
2006-05-19 13:30:00,39.03,39.03,38.95,38.98,75000.0,24.092,24.092,24.0426,24.0611,75000.0
2006-05-19 13:35:00,38.98,39.01,38.97,38.99,81400.0,24.0611,24.0797,24.055,24.0673,81400.0
2006-05-19 13:40:00,38.99,39.04,38.95,39.04,96000.0,24.0673,24.0982,24.0426,24.0982,96000.0
2006-05-19 13:45:00,39.04,39.12,39.04,39.07,98400.0,24.0982,24.1476,24.0982,24.1167,98400.0
2006-05-19 13:50:00,39.09,39.12,39.07,39.09,144700.0,24.129,24.1476,24.1167,24.129,144700.0
2006-05-19 13:55:00,39.09,39.1,39.0,39.03,85100.0,24.129,24.1352,24.0735,24.092,85100.0
2006-05-19 14:00:00,39.02,39.07,38.98,39.02,96500.0,24.0858,24.1167,24.0611,24.0858,96500.0
2006-05-19 14:05:00,39.01,39.06,39.01,39.06,76700.0,24.0797,24.1105,24.0797,24.1105,76700.0
2006-05-19 14:10:00,39.06,39.09,39.03,39.08,101400.0,24.1105,24.129,24.092,24.1229,101400.0
2006-05-19 14:15:00,39.08,39.08,38.96,38.96,63200.0,24.1229,24.1229,24.0488,24.0488,63200.0
2006-05-19 14:20:00,38.97,39.0,38.94,38.97,52600.0,24.055,24.0735,24.0364,24.055,52600.0
2006-05-19 14:25:00,38.97,39.0,38.9,38.94,91700.0,24.055,24.0735,24.0118,24.0364,91700.0
2006-05-19 14:30:00,38.94,38.96,38.78,38.81,114600.0,24.0364,24.0488,23.9377,23.9562,114600.0
2006-05-19 14:35:00,38.79,38.85,38.7,38.8,124700.0,23.9439,23.9809,23.8883,23.95,124700.0
2006-05-19 14:40:00,38.81,38.82,38.75,38.78,75900.0,23.9562,23.9624,23.9192,23.9377,75900.0
2006-05-19 14:45:00,38.78,38.8,38.73,38.75,114700.0,23.9377,23.95,23.9068,23.9192,114700.0
2006-05-19 14:50:00,38.75,38.78,38.67,38.68,119400.0,23.9192,23.9377,23.8698,23.876,119400.0
2006-05-19 14:55:00,38.68,38.74,38.65,38.7,75900.0,23.876,23.913,23.8574,23.8883,75900.0
2006-05-19 15:00:00,38.69,38.75,38.65,38.67,107800.0,23.8821,23.9192,23.8574,23.8698,107800.0
2006-05-19 15:05:00,38.66,38.75,38.64,38.74,79700.0,23.8636,23.9192,23.8513,23.913,79700.0
2006-05-19 15:10:00,38.75,38.75,38.61,38.73,147600.0,23.9192,23.9192,23.8327,23.9068,147600.0
2006-05-19 15:15:00,38.73,38.75,38.69,38.71,91300.0,23.9068,23.9192,23.8821,23.8945,91300.0
2006-05-19 15:20:00,38.72,38.73,38.6,38.66,134600.0,23.9006,23.9068,23.8266,23.8636,134600.0
2006-05-19 15:25:00,38.65,38.84,38.65,38.79,142900.0,23.8574,23.9747,23.8574,23.9439,142900.0
2006-05-19 15:30:00,38.79,38.81,38.71,38.72,125500.0,23.9439,23.9562,23.8945,23.9006,125500.0
2006-05-19 15:35:00,38.71,38.79,38.7,38.77,128600.0,23.8945,23.9439,23.8883,23.9315,128600.0
2006-05-19 15:40:00,38.75,38.86,38.75,38.85,162500.0,23.9192,23.9871,23.9192,23.9809,162500.0
2006-05-19 15:45:00,38.86,38.95,38.84,38.93,173700.0,23.9871,24.0426,23.9747,24.0303,173700.0
2006-05-19 15:50:00,38.93,38.95,38.88,38.95,175600.0,24.0303,24.0426,23.9994,24.0426,175600.0
2006-05-19 15:55:00,38.94,38.98,38.9,38.92,358100.0,24.0364,24.0611,24.0118,24.0241,358100.0
2006-05-22 09:30:00,38.5,38.66,38.5,38.55,256500.0,23.7648,23.8636,23.7648,23.7957,256500.0
2006-05-22 09:35:00,38.53,38.66,38.52,38.62,268200.0,23.7834,23.8636,23.7772,23.8389,268200.0
2006-05-22 09:40:00,38.61,38.61,38.56,38.56,144300.0,23.8327,23.8327,23.8019,23.8019,144300.0
2006-05-22 09:45:00,38.56,38.6,38.52,38.59,162300.0,23.8019,23.8266,23.7772,23.8204,162300.0
2006-05-22 09:50:00,38.59,38.68,38.49,38.6,225800.0,23.8204,23.876,23.7587,23.8266,225800.0
2006-05-22 09:55:00,38.64,38.64,38.4,38.41,161400.0,23.8513,23.8513,23.7031,23.7093,161400.0
2006-05-22 10:00:00,38.41,38.46,38.13,38.15,223100.0,23.7093,23.7402,23.5365,23.5488,223100.0
2006-05-22 10:05:00,38.14,38.23,38.08,38.23,216400.0,23.5426,23.5982,23.5056,23.5982,216400.0
2006-05-22 10:10:00,38.26,38.38,38.23,38.29,167200.0,23.6167,23.6908,23.5982,23.6352,167200.0
2006-05-22 10:15:00,38.29,38.32,38.2,38.31,131900.0,23.6352,23.6537,23.5797,23.6476,131900.0
2006-05-22 10:20:00,38.32,38.38,38.21,38.23,158600.0,23.6537,23.6908,23.5858,23.5982,158600.0
2006-05-22 10:25:00,38.23,38.28,38.15,38.23,170700.0,23.5982,23.6291,23.5488,23.5982,170700.0
2006-05-22 10:30:00,38.23,38.48,38.23,38.43,166700.0,23.5982,23.7525,23.5982,23.7216,166700.0
2006-05-22 10:35:00,38.43,38.47,38.32,38.36,132000.0,23.7216,23.7463,23.6537,23.6784,132000.0
2006-05-22 10:40:00,38.36,38.37,38.13,38.23,161000.0,23.6784,23.6846,23.5365,23.5982,161000.0
2006-05-22 10:45:00,38.23,38.24,38.1,38.15,140500.0,23.5982,23.6044,23.5179,23.5488,140500.0
2006-05-22 10:50:00,38.17,38.28,38.12,38.27,124900.0,23.5612,23.6291,23.5303,23.6229,124900.0
2006-05-22 10:55:00,38.28,38.29,38.25,38.26,129500.0,23.6291,23.6352,23.6105,23.6167,129500.0
2006-05-22 11:00:00,38.27,38.29,38.13,38.15,131200.0,23.6229,23.6352,23.5365,23.5488,131200.0
2006-05-22 11:05:00,38.14,38.25,38.12,38.25,111200.0,23.5426,23.6105,23.5303,23.6105,111200.0
2006-05-22 11:10:00,38.24,38.24,38.18,38.22,82600.0,23.6044,23.6044,23.5673,23.592,82600.0
2006-05-22 11:15:00,38.22,38.22,38.15,38.2,92700.0,23.592,23.592,23.5488,23.5797,92700.0
2006-05-22 11:20:00,38.2,38.31,38.2,38.25,140600.0,23.5797,23.6476,23.5797,23.6105,140600.0
2006-05-22 11:25:00,38.26,38.27,38.19,38.2,111500.0,23.6167,23.6229,23.5735,23.5797,111500.0
2006-05-22 11:30:00,38.24,38.45,38.23,38.39,157100.0,23.6044,23.734,23.5982,23.6969,157100.0
2006-05-22 11:35:00,38.39,38.4,38.26,38.3,149600.0,23.6969,23.7031,23.6167,23.6414,149600.0
2006-05-22 11:40:00,38.3,38.36,38.19,38.19,96900.0,23.6414,23.6784,23.5735,23.5735,96900.0
2006-05-22 11:45:00,38.18,38.27,38.15,38.16,110600.0,23.5673,23.6229,23.5488,23.555,110600.0
2006-05-22 11:50:00,38.15,38.19,38.06,38.18,138100.0,23.5488,23.5735,23.4933,23.5673,138100.0
2006-05-22 11:55:00,38.19,38.32,38.12,38.29,136600.0,23.5735,23.6537,23.5303,23.6352,136600.0
2006-05-22 12:00:00,38.28,38.37,38.26,38.37,94300.0,23.6291,23.6846,23.6167,23.6846,94300.0
2006-05-22 12:05:00,38.39,38.47,38.22,38.32,176400.0,23.6969,23.7463,23.592,23.6537,176400.0
2006-05-22 12:10:00,38.32,38.37,38.27,38.32,84300.0,23.6537,23.6846,23.6229,23.6537,84300.0
2006-05-22 12:15:00,38.33,38.36,38.28,38.29,127700.0,23.6599,23.6784,23.6291,23.6352,127700.0
2006-05-22 12:20:00,38.29,38.37,38.24,38.25,129500.0,23.6352,23.6846,23.6044,23.6105,129500.0
2006-05-22 12:25:00,38.24,38.32,38.21,38.3,98200.0,23.6044,23.6537,23.5858,23.6414,98200.0
2006-05-22 12:30:00,38.29,38.43,38.26,38.38,105900.0,23.6352,23.7216,23.6167,23.6908,105900.0
2006-05-22 12:35:00,38.38,38.39,38.33,38.35,67900.0,23.6908,23.6969,23.6599,23.6723,67900.0
2006-05-22 12:40:00,38.35,38.44,38.33,38.42,105800.0,23.6723,23.7278,23.6599,23.7155,105800.0
2006-05-22 12:45:00,38.43,38.55,38.42,38.45,162700.0,23.7216,23.7957,23.7155,23.734,162700.0
2006-05-22 12:50:00,38.45,38.52,38.43,38.45,75300.0,23.734,23.7772,23.7216,23.734,75300.0
2006-05-22 12:55:00,38.46,38.49,38.34,38.4,133100.0,23.7402,23.7587,23.6661,23.7031,133100.0
2006-05-22 13:00:00,38.41,38.43,38.31,38.41,133000.0,23.7093,23.7216,23.6476,23.7093,133000.0
2006-05-22 13:05:00,38.41,38.41,38.34,38.35,49900.0,23.7093,23.7093,23.6661,23.6723,49900.0
2006-05-22 13:10:00,38.34,38.39,38.32,38.39,90400.0,23.6661,23.6969,23.6537,23.6969,90400.0
2006-05-22 13:15:00,38.41,38.45,38.37,38.38,62100.0,23.7093,23.734,23.6846,23.6908,62100.0
2006-05-22 13:20:00,38.39,38.44,38.36,38.42,67500.0,23.6969,23.7278,23.6784,23.7155,67500.0
2006-05-22 13:25:00,38.43,38.48,38.38,38.44,79600.0,23.7216,23.7525,23.6908,23.7278,79600.0
2006-05-22 13:30:00,38.44,38.44,38.36,38.37,46600.0,23.7278,23.7278,23.6784,23.6846,46600.0
2006-05-22 13:35:00,38.39,38.39,38.32,38.36,64400.0,23.6969,23.6969,23.6537,23.6784,64400.0
2006-05-22 13:40:00,38.37,38.39,38.31,38.38,74800.0,23.6846,23.6969,23.6476,23.6908,74800.0
2006-05-22 13:45:00,38.38,38.38,38.3,38.34,62500.0,23.6908,23.6908,23.6414,23.6661,62500.0
2006-05-22 13:50:00,38.34,38.35,38.3,38.31,63000.0,23.6661,23.6723,23.6414,23.6476,63000.0
2006-05-22 13:55:00,38.32,38.35,38.3,38.3,48700.0,23.6537,23.6723,23.6414,23.6414,48700.0
2006-05-22 14:00:00,38.3,38.31,38.2,38.2,84000.0,23.6414,23.6476,23.5797,23.5797,84000.0
2006-05-22 14:05:00,38.19,38.27,38.16,38.26,66600.0,23.5735,23.6229,23.555,23.6167,66600.0
2006-05-22 14:10:00,38.26,38.39,38.25,38.33,82000.0,23.6167,23.6969,23.6105,23.6599,82000.0
2006-05-22 14:15:00,38.32,38.41,38.29,38.32,133900.0,23.6537,23.7093,23.6352,23.6537,133900.0
2006-05-22 14:20:00,38.33,38.51,38.32,38.5,273000.0,23.6599,23.771,23.6537,23.7648,273000.0
2006-05-22 14:25:00,38.52,38.55,38.45,38.49,159100.0,23.7772,23.7957,23.734,23.7587,159100.0
2006-05-22 14:30:00,38.48,38.49,38.4,38.43,87800.0,23.7525,23.7587,23.7031,23.7216,87800.0
2006-05-22 14:35:00,38.44,38.46,38.37,38.37,84000.0,23.7278,23.7402,23.6846,23.6846,84000.0
2006-05-22 14:40:00,38.38,38.38,38.31,38.32,86700.0,23.6908,23.6908,23.6476,23.6537,86700.0
2006-05-22 14:45:00,38.33,38.4,38.31,38.33,86800.0,23.6599,23.7031,23.6476,23.6599,86800.0
2006-05-22 14:50:00,38.34,38.4,38.33,38.38,67300.0,23.6661,23.7031,23.6599,23.6908,67300.0
2006-05-22 14:55:00,38.37,38.37,38.31,38.32,53500.0,23.6846,23.6846,23.6476,23.6537,53500.0
2006-05-22 15:00:00,38.32,38.43,38.3,38.4,95700.0,23.6537,23.7216,23.6414,23.7031,95700.0
2006-05-22 15:05:00,38.4,38.41,38.36,38.38,84900.0,23.7031,23.7093,23.6784,23.6908,84900.0
2006-05-22 15:10:00,38.37,38.43,38.3,38.35,119100.0,23.6846,23.7216,23.6414,23.6723,119100.0
2006-05-22 15:15:00,38.34,38.43,38.33,38.37,98200.0,23.6661,23.7216,23.6599,23.6846,98200.0
2006-05-22 15:20:00,38.37,38.5,38.37,38.46,201000.0,23.6846,23.7648,23.6846,23.7402,201000.0
2006-05-22 15:25:00,38.47,38.54,38.46,38.49,126100.0,23.7463,23.7895,23.7402,23.7587,126100.0
2006-05-22 15:30:00,38.49,38.55,38.47,38.55,118900.0,23.7587,23.7957,23.7463,23.7957,118900.0
2006-05-22 15:35:00,38.55,38.58,38.53,38.54,125900.0,23.7957,23.8142,23.7834,23.7895,125900.0
2006-05-22 15:40:00,38.55,38.56,38.48,38.49,226800.0,23.7957,23.8019,23.7525,23.7587,226800.0
2006-05-22 15:45:00,38.49,38.52,38.48,38.49,172100.0,23.7587,23.7772,23.7525,23.7587,172100.0
2006-05-22 15:50:00,38.49,38.49,38.35,38.4,179700.0,23.7587,23.7587,23.6723,23.7031,179700.0
2006-05-22 15:55:00,38.41,38.5,38.36,38.49,333800.0,23.7093,23.7648,23.6784,23.7587,333800.0
2006-05-23 09:30:00,38.57,38.7,38.56,38.6,309300.0,23.8081,23.8883,23.8019,23.8266,309300.0
2006-05-23 09:35:00,38.6,38.68,38.57,38.66,213300.0,23.8266,23.876,23.8081,23.8636,213300.0
2006-05-23 09:40:00,38.64,38.7,38.63,38.65,202600.0,23.8513,23.8883,23.8451,23.8574,202600.0
2006-05-23 09:45:00,38.63,38.63,38.49,38.53,200700.0,23.8451,23.8451,23.7587,23.7834,200700.0
2006-05-23 09:50:00,38.53,38.55,38.45,38.47,200800.0,23.7834,23.7957,23.734,23.7463,200800.0
2006-05-23 09:55:00,38.47,38.48,38.35,38.35,147900.0,23.7463,23.7525,23.6723,23.6723,147900.0
2006-05-23 10:00:00,38.35,38.4,38.27,38.37,190500.0,23.6723,23.7031,23.6229,23.6846,190500.0
2006-05-23 10:05:00,38.36,38.43,38.3,38.41,132800.0,23.6784,23.7216,23.6414,23.7093,132800.0
2006-05-23 10:10:00,38.42,38.6,38.37,38.57,177700.0,23.7155,23.8266,23.6846,23.8081,177700.0
2006-05-23 10:15:00,38.56,38.58,38.45,38.48,128700.0,23.8019,23.8142,23.734,23.7525,128700.0
2006-05-23 10:20:00,38.49,38.54,38.49,38.5,119700.0,23.7587,23.7895,23.7587,23.7648,119700.0
2006-05-23 10:25:00,38.5,38.53,38.44,38.44,88500.0,23.7648,23.7834,23.7278,23.7278,88500.0
2006-05-23 10:30:00,38.44,38.45,38.33,38.35,107600.0,23.7278,23.734,23.6599,23.6723,107600.0
2006-05-23 10:35:00,38.35,38.39,38.33,38.35,133600.0,23.6723,23.6969,23.6599,23.6723,133600.0
2006-05-23 10:40:00,38.34,38.44,38.33,38.4,246500.0,23.6661,23.7278,23.6599,23.7031,246500.0
2006-05-23 10:45:00,38.4,38.45,38.38,38.4,101600.0,23.7031,23.734,23.6908,23.7031,101600.0
2006-05-23 10:50:00,38.38,38.46,38.31,38.46,160700.0,23.6908,23.7402,23.6476,23.7402,160700.0
2006-05-23 10:55:00,38.46,38.48,38.41,38.46,125200.0,23.7402,23.7525,23.7093,23.7402,125200.0
2006-05-23 11:00:00,38.46,38.47,38.43,38.47,106300.0,23.7402,23.7463,23.7216,23.7463,106300.0
2006-05-23 11:05:00,38.46,38.49,38.37,38.37,124200.0,23.7402,23.7587,23.6846,23.6846,124200.0
2006-05-23 11:10:00,38.37,38.5,38.36,38.48,102300.0,23.6846,23.7648,23.6784,23.7525,102300.0
2006-05-23 11:15:00,38.48,38.54,38.43,38.54,100100.0,23.7525,23.7895,23.7216,23.7895,100100.0
2006-05-23 11:20:00,38.53,38.55,38.46,38.48,92600.0,23.7834,23.7957,23.7402,23.7525,92600.0
2006-05-23 11:25:00,38.47,38.5,38.44,38.44,130300.0,23.7463,23.7648,23.7278,23.7278,130300.0
2006-05-23 11:30:00,38.44,38.49,38.41,38.48,98600.0,23.7278,23.7587,23.7093,23.7525,98600.0
2006-05-23 11:35:00,38.48,38.51,38.42,38.44,84300.0,23.7525,23.771,23.7155,23.7278,84300.0
2006-05-23 11:40:00,38.43,38.49,38.42,38.45,48400.0,23.7216,23.7587,23.7155,23.734,48400.0
2006-05-23 11:45:00,38.45,38.52,38.44,38.51,85200.0,23.734,23.7772,23.7278,23.771,85200.0
2006-05-23 11:50:00,38.52,38.52,38.42,38.44,104900.0,23.7772,23.7772,23.7155,23.7278,104900.0
2006-05-23 11:55:00,38.45,38.48,38.43,38.44,92800.0,23.734,23.7525,23.7216,23.7278,92800.0
2006-05-23 12:00:00,38.45,38.47,38.42,38.42,133700.0,23.734,23.7463,23.7155,23.7155,133700.0
2006-05-23 12:05:00,38.43,38.44,38.4,38.44,56900.0,23.7216,23.7278,23.7031,23.7278,56900.0
2006-05-23 12:10:00,38.44,38.44,38.4,38.43,52400.0,23.7278,23.7278,23.7031,23.7216,52400.0
2006-05-23 12:15:00,38.45,38.45,38.4,38.4,47600.0,23.734,23.734,23.7031,23.7031,47600.0
2006-05-23 12:20:00,38.4,38.4,38.29,38.29,75600.0,23.7031,23.7031,23.6352,23.6352,75600.0
2006-05-23 12:25:00,38.27,38.32,38.19,38.22,127800.0,23.6229,23.6537,23.5735,23.592,127800.0
2006-05-23 12:30:00,38.21,38.28,38.21,38.23,45400.0,23.5858,23.6291,23.5858,23.5982,45400.0
2006-05-23 12:35:00,38.23,38.53,38.12,38.14,139500.0,23.5982,23.7834,23.5303,23.5426,139500.0
2006-05-23 12:40:00,38.15,38.19,38.13,38.17,66300.0,23.5488,23.5735,23.5365,23.5612,66300.0
2006-05-23 12:45:00,38.17,38.19,38.14,38.17,101600.0,23.5612,23.5735,23.5426,23.5612,101600.0
2006-05-23 12:50:00,38.17,38.18,38.1,38.15,125100.0,23.5612,23.5673,23.5179,23.5488,125100.0
2006-05-23 12:55:00,38.15,38.16,38.1,38.15,57500.0,23.5488,23.555,23.5179,23.5488,57500.0
2006-05-23 13:00:00,38.15,38.2,38.13,38.15,78800.0,23.5488,23.5797,23.5365,23.5488,78800.0
2006-05-23 13:05:00,38.15,38.17,38.11,38.11,50100.0,23.5488,23.5612,23.5241,23.5241,50100.0
2006-05-23 13:10:00,38.11,38.16,38.1,38.13,52000.0,23.5241,23.555,23.5179,23.5365,52000.0
2006-05-23 13:15:00,38.15,38.18,38.1,38.17,62300.0,23.5488,23.5673,23.5179,23.5612,62300.0
2006-05-23 13:20:00,38.18,38.2,38.15,38.2,61600.0,23.5673,23.5797,23.5488,23.5797,61600.0
2006-05-23 13:25:00,38.2,38.27,38.19,38.27,82500.0,23.5797,23.6229,23.5735,23.6229,82500.0
2006-05-23 13:30:00,38.28,38.32,38.28,38.32,58400.0,23.6291,23.6537,23.6291,23.6537,58400.0
2006-05-23 13:35:00,38.33,38.35,38.3,38.3,93000.0,23.6599,23.6723,23.6414,23.6414,93000.0
2006-05-23 13:40:00,38.3,38.33,38.28,38.32,50800.0,23.6414,23.6599,23.6291,23.6537,50800.0
2006-05-23 13:45:00,38.31,38.35,38.3,38.34,77100.0,23.6476,23.6723,23.6414,23.6661,77100.0
2006-05-23 13:50:00,38.34,38.35,38.29,38.3,64200.0,23.6661,23.6723,23.6352,23.6414,64200.0
2006-05-23 13:55:00,38.29,38.3,38.23,38.3,81900.0,23.6352,23.6414,23.5982,23.6414,81900.0
2006-05-23 14:00:00,38.29,38.3,38.25,38.27,54900.0,23.6352,23.6414,23.6105,23.6229,54900.0
2006-05-23 14:05:00,38.27,38.27,38.15,38.18,75500.0,23.6229,23.6229,23.5488,23.5673,75500.0
2006-05-23 14:10:00,38.18,38.23,38.15,38.23,89800.0,23.5673,23.5982,23.5488,23.5982,89800.0
2006-05-23 14:15:00,38.23,38.23,38.14,38.14,73700.0,23.5982,23.5982,23.5426,23.5426,73700.0
2006-05-23 14:20:00,38.14,38.19,38.08,38.17,109800.0,23.5426,23.5735,23.5056,23.5612,109800.0
2006-05-23 14:25:00,38.17,38.2,38.14,38.16,84700.0,23.5612,23.5797,23.5426,23.555,84700.0
2006-05-23 14:30:00,38.16,38.25,38.15,38.22,70800.0,23.555,23.6105,23.5488,23.592,70800.0
2006-05-23 14:35:00,38.22,38.22,38.18,38.18,39900.0,23.592,23.592,23.5673,23.5673,39900.0
2006-05-23 14:40:00,38.18,38.21,38.12,38.19,120900.0,23.5673,23.5858,23.5303,23.5735,120900.0
2006-05-23 14:45:00,38.19,38.2,38.09,38.1,104400.0,23.5735,23.5797,23.5118,23.5179,104400.0
2006-05-23 14:50:00,38.11,38.12,38.07,38.07,111700.0,23.5241,23.5303,23.4994,23.4994,111700.0
2006-05-23 14:55:00,38.06,38.12,38.05,38.09,433200.0,23.4933,23.5303,23.4871,23.5118,433200.0
2006-05-23 15:00:00,38.1,38.1,38.03,38.05,125300.0,23.5179,23.5179,23.4747,23.4871,125300.0
2006-05-23 15:05:00,38.05,38.15,38.05,38.13,119800.0,23.4871,23.5488,23.4871,23.5365,119800.0
2006-05-23 15:10:00,38.13,38.15,38.06,38.12,139900.0,23.5365,23.5488,23.4933,23.5303,139900.0
2006-05-23 15:15:00,38.12,38.18,38.09,38.13,130800.0,23.5303,23.5673,23.5118,23.5365,130800.0
2006-05-23 15:20:00,38.13,38.13,38.04,38.05,121200.0,23.5365,23.5365,23.4809,23.4871,121200.0
2006-05-23 15:25:00,38.06,38.08,38.03,38.06,125100.0,23.4933,23.5056,23.4747,23.4933,125100.0
2006-05-23 15:30:00,38.06,38.06,38.0,38.04,222800.0,23.4933,23.4933,23.4562,23.4809,222800.0
2006-05-23 15:35:00,38.04,38.1,38.03,38.08,127000.0,23.4809,23.5179,23.4747,23.5056,127000.0
2006-05-23 15:40:00,38.08,38.09,37.98,37.99,240900.0,23.5056,23.5118,23.4439,23.45,240900.0
2006-05-23 15:45:00,37.98,38.02,37.86,37.88,274400.0,23.4439,23.4686,23.3698,23.3821,274400.0
2006-05-23 15:50:00,37.88,37.96,37.8,37.81,334600.0,23.3821,23.4315,23.3328,23.3389,334600.0
2006-05-23 15:55:00,37.81,37.84,37.75,37.76,526800.0,23.3389,23.3575,23.3019,23.3081,526800.0
2006-05-24 09:30:00,37.8,37.81,37.65,37.65,441900.0,23.3328,23.3389,23.2402,23.2402,441900.0
2006-05-24 09:35:00,37.65,37.75,37.6,37.74,411000.0,23.2402,23.3019,23.2093,23.2957,411000.0
2006-05-24 09:40:00,37.76,37.8,37.68,37.76,281000.0,23.3081,23.3328,23.2587,23.3081,281000.0
2006-05-24 09:45:00,37.76,37.79,37.64,37.75,399700.0,23.3081,23.3266,23.234,23.3019,399700.0
2006-05-24 09:50:00,37.79,37.9,37.73,37.76,445500.0,23.3266,23.3945,23.2896,23.3081,445500.0
2006-05-24 09:55:00,37.75,37.84,37.72,37.74,453300.0,23.3019,23.3575,23.2834,23.2957,453300.0
2006-05-24 10:00:00,37.74,37.98,37.73,37.95,300000.0,23.2957,23.4439,23.2896,23.4254,300000.0
2006-05-24 10:05:00,37.95,38.03,37.88,37.97,208700.0,23.4254,23.4747,23.3821,23.4377,208700.0
2006-05-24 10:10:00,37.97,37.98,37.81,37.81,140600.0,23.4377,23.4439,23.3389,23.3389,140600.0
2006-05-24 10:15:00,37.81,37.87,37.78,37.78,126900.0,23.3389,23.376,23.3204,23.3204,126900.0
2006-05-24 10:20:00,37.78,37.8,37.75,37.79,124500.0,23.3204,23.3328,23.3019,23.3266,124500.0
2006-05-24 10:25:00,37.79,37.83,37.77,37.81,377800.0,23.3266,23.3513,23.3142,23.3389,377800.0
2006-05-24 10:30:00,37.8,37.83,37.73,37.79,291600.0,23.3328,23.3513,23.2896,23.3266,291600.0
2006-05-24 10:35:00,37.79,37.86,37.78,37.83,343300.0,23.3266,23.3698,23.3204,23.3513,343300.0
2006-05-24 10:40:00,37.83,37.86,37.81,37.82,139000.0,23.3513,23.3698,23.3389,23.3451,139000.0
2006-05-24 10:45:00,37.82,37.84,37.79,37.8,133800.0,23.3451,23.3575,23.3266,23.3328,133800.0
2006-05-24 10:50:00,37.79,37.92,37.79,37.9,217800.0,23.3266,23.4068,23.3266,23.3945,217800.0
2006-05-24 10:55:00,37.9,37.93,37.83,37.83,133900.0,23.3945,23.413,23.3513,23.3513,133900.0
2006-05-24 11:00:00,37.83,37.87,37.8,37.81,118800.0,23.3513,23.376,23.3328,23.3389,118800.0
2006-05-24 11:05:00,37.8,37.89,37.79,37.86,174300.0,23.3328,23.3883,23.3266,23.3698,174300.0
2006-05-24 11:10:00,37.86,37.95,37.86,37.9,87900.0,23.3698,23.4254,23.3698,23.3945,87900.0
2006-05-24 11:15:00,37.91,37.93,37.82,37.86,98100.0,23.4007,23.413,23.3451,23.3698,98100.0
2006-05-24 11:20:00,37.85,37.93,37.81,37.93,200700.0,23.3636,23.413,23.3389,23.413,200700.0
2006-05-24 11:25:00,37.94,37.94,37.78,37.8,124500.0,23.4192,23.4192,23.3204,23.3328,124500.0
2006-05-24 11:30:00,37.8,37.81,37.67,37.76,250000.0,23.3328,23.3389,23.2525,23.3081,250000.0
2006-05-24 11:35:00,37.77,37.79,37.71,37.74,205300.0,23.3142,23.3266,23.2772,23.2957,205300.0
2006-05-24 11:40:00,37.73,37.83,37.7,37.83,233300.0,23.2896,23.3513,23.271,23.3513,233300.0
2006-05-24 11:45:00,37.83,37.94,37.83,37.93,191300.0,23.3513,23.4192,23.3513,23.413,191300.0
2006-05-24 11:50:00,37.93,37.95,37.88,37.95,173200.0,23.413,23.4254,23.3821,23.4254,173200.0
2006-05-24 11:55:00,37.95,37.99,37.93,37.96,178700.0,23.4254,23.45,23.413,23.4315,178700.0
2006-05-24 12:00:00,37.96,38.05,37.94,38.04,148000.0,23.4315,23.4871,23.4192,23.4809,148000.0
2006-05-24 12:05:00,38.05,38.06,37.95,37.96,157800.0,23.4871,23.4933,23.4254,23.4315,157800.0
2006-05-24 12:10:00,37.96,38.08,37.96,38.01,172500.0,23.4315,23.5056,23.4315,23.4624,172500.0
2006-05-24 12:15:00,38.02,38.07,38.01,38.01,106100.0,23.4686,23.4994,23.4624,23.4624,106100.0
2006-05-24 12:20:00,38.02,38.05,37.95,37.96,111800.0,23.4686,23.4871,23.4254,23.4315,111800.0
2006-05-24 12:25:00,37.96,38.03,37.94,38.02,118000.0,23.4315,23.4747,23.4192,23.4686,118000.0
2006-05-24 12:30:00,38.02,38.03,37.92,37.92,171900.0,23.4686,23.4747,23.4068,23.4068,171900.0
2006-05-24 12:35:00,37.93,37.99,37.91,37.91,97800.0,23.413,23.45,23.4007,23.4007,97800.0
2006-05-24 12:40:00,37.92,37.92,37.82,37.85,167300.0,23.4068,23.4068,23.3451,23.3636,167300.0
2006-05-24 12:45:00,37.85,37.9,37.81,37.9,103300.0,23.3636,23.3945,23.3389,23.3945,103300.0
2006-05-24 12:50:00,37.9,37.95,37.89,37.9,134500.0,23.3945,23.4254,23.3883,23.3945,134500.0
2006-05-24 12:55:00,37.89,37.92,37.82,37.84,123000.0,23.3883,23.4068,23.3451,23.3575,123000.0
2006-05-24 13:00:00,37.84,37.85,37.74,37.75,161100.0,23.3575,23.3636,23.2957,23.3019,161100.0
2006-05-24 13:05:00,37.76,37.86,37.75,37.83,159300.0,23.3081,23.3698,23.3019,23.3513,159300.0
2006-05-24 13:10:00,37.83,37.87,37.81,37.83,85700.0,23.3513,23.376,23.3389,23.3513,85700.0
2006-05-24 13:15:00,37.84,37.84,37.75,37.79,117200.0,23.3575,23.3575,23.3019,23.3266,117200.0
2006-05-24 13:20:00,37.77,37.79,37.7,37.73,278700.0,23.3142,23.3266,23.271,23.2896,278700.0
2006-05-24 13:25:00,37.72,37.73,37.62,37.63,200800.0,23.2834,23.2896,23.2217,23.2278,200800.0
2006-05-24 13:30:00,37.63,37.73,37.61,37.61,150900.0,23.2278,23.2896,23.2155,23.2155,150900.0
2006-05-24 13:35:00,37.6,37.77,37.6,37.72,146900.0,23.2093,23.3142,23.2093,23.2834,146900.0
2006-05-24 13:40:00,37.72,37.8,37.58,37.66,257400.0,23.2834,23.3328,23.197,23.2463,257400.0
2006-05-24 13:45:00,37.66,37.81,37.62,37.73,249600.0,23.2463,23.3389,23.2217,23.2896,249600.0
2006-05-24 13:50:00,37.73,37.77,37.67,37.75,128100.0,23.2896,23.3142,23.2525,23.3019,128100.0
2006-05-24 13:55:00,37.75,37.83,37.74,37.79,127200.0,23.3019,23.3513,23.2957,23.3266,127200.0
2006-05-24 14:00:00,37.8,37.84,37.77,37.82,87100.0,23.3328,23.3575,23.3142,23.3451,87100.0
2006-05-24 14:05:00,37.82,37.82,37.7,37.71,107800.0,23.3451,23.3451,23.271,23.2772,107800.0
2006-05-24 14:10:00,37.71,37.77,37.71,37.76,185700.0,23.2772,23.3142,23.2772,23.3081,185700.0
2006-05-24 14:15:00,37.75,37.81,37.73,37.75,182600.0,23.3019,23.3389,23.2896,23.3019,182600.0
2006-05-24 14:20:00,37.75,37.79,37.71,37.72,146500.0,23.3019,23.3266,23.2772,23.2834,146500.0
2006-05-24 14:25:00,37.71,37.76,37.6,37.68,206800.0,23.2772,23.3081,23.2093,23.2587,206800.0
2006-05-24 14:30:00,37.69,37.75,37.6,37.75,132600.0,23.2649,23.3019,23.2093,23.3019,132600.0
2006-05-24 14:35:00,37.74,37.82,37.7,37.8,232200.0,23.2957,23.3451,23.271,23.3328,232200.0
2006-05-24 14:40:00,37.79,37.92,37.75,37.88,126700.0,23.3266,23.4068,23.3019,23.3821,126700.0
2006-05-24 14:45:00,37.89,37.94,37.86,37.94,221600.0,23.3883,23.4192,23.3698,23.4192,221600.0
2006-05-24 14:50:00,37.94,38.0,37.85,37.85,137200.0,23.4192,23.4562,23.3636,23.3636,137200.0
2006-05-24 14:55:00,37.85,37.97,37.82,37.89,77000.0,23.3636,23.4377,23.3451,23.3883,77000.0
2006-05-24 15:00:00,37.87,37.94,37.84,37.86,95600.0,23.376,23.4192,23.3575,23.3698,95600.0
2006-05-24 15:05:00,37.86,37.9,37.8,37.83,100800.0,23.3698,23.3945,23.3328,23.3513,100800.0
2006-05-24 15:10:00,37.83,37.84,37.74,37.8,116500.0,23.3513,23.3575,23.2957,23.3328,116500.0
2006-05-24 15:15:00,37.8,37.85,37.75,37.82,207100.0,23.3328,23.3636,23.3019,23.3451,207100.0
2006-05-24 15:20:00,37.82,37.89,37.75,37.78,113300.0,23.3451,23.3883,23.3019,23.3204,113300.0
2006-05-24 15:25:00,37.79,37.86,37.78,37.86,128600.0,23.3266,23.3698,23.3204,23.3698,128600.0
2006-05-24 15:30:00,37.84,37.95,37.84,37.87,186100.0,23.3575,23.4254,23.3575,23.376,186100.0
2006-05-24 15:35:00,37.88,38.09,37.88,38.07,224800.0,23.3821,23.5118,23.3821,23.4994,224800.0
2006-05-24 15:40:00,38.06,38.12,37.75,38.12,157700.0,23.4933,23.5303,23.3019,23.5303,157700.0
2006-05-24 15:45:00,38.12,38.18,38.11,38.14,218800.0,23.5303,23.5673,23.5241,23.5426,218800.0
2006-05-24 15:50:00,38.13,38.16,38.03,38.06,150400.0,23.5365,23.555,23.4747,23.4933,150400.0
2006-05-24 15:55:00,38.05,38.06,38.0,38.03,234300.0,23.4871,23.4933,23.4562,23.4747,234300.0
2006-05-25 09:30:00,38.36,38.38,38.27,38.29,222500.0,23.6784,23.6908,23.6229,23.6352,222500.0
2006-05-25 09:35:00,38.28,38.32,38.18,38.2,272400.0,23.6291,23.6537,23.5673,23.5797,272400.0
2006-05-25 09:40:00,38.2,38.26,38.17,38.25,227300.0,23.5797,23.6167,23.5612,23.6105,227300.0
2006-05-25 09:45:00,38.25,38.27,38.15,38.22,188600.0,23.6105,23.6229,23.5488,23.592,188600.0
2006-05-25 09:50:00,38.19,38.3,38.15,38.17,182200.0,23.5735,23.6414,23.5488,23.5612,182200.0
2006-05-25 09:55:00,38.16,38.2,38.08,38.16,104200.0,23.555,23.5797,23.5056,23.555,104200.0
2006-05-25 10:00:00,38.16,38.2,38.1,38.13,97700.0,23.555,23.5797,23.5179,23.5365,97700.0
2006-05-25 10:05:00,38.13,38.14,38.04,38.05,122200.0,23.5365,23.5426,23.4809,23.4871,122200.0
2006-05-25 10:10:00,38.06,38.15,38.02,38.11,127800.0,23.4933,23.5488,23.4686,23.5241,127800.0
2006-05-25 10:15:00,38.1,38.15,38.05,38.14,119700.0,23.5179,23.5488,23.4871,23.5426,119700.0
2006-05-25 10:20:00,38.14,38.15,37.93,38.04,238100.0,23.5426,23.5488,23.413,23.4809,238100.0
2006-05-25 10:25:00,38.03,38.1,38.02,38.06,103400.0,23.4747,23.5179,23.4686,23.4933,103400.0
2006-05-25 10:30:00,38.07,38.08,37.97,38.0,156500.0,23.4994,23.5056,23.4377,23.4562,156500.0
2006-05-25 10:35:00,38.01,38.03,37.95,38.01,147600.0,23.4624,23.4747,23.4254,23.4624,147600.0
2006-05-25 10:40:00,38.01,38.13,38.0,38.12,197100.0,23.4624,23.5365,23.4562,23.5303,197100.0
2006-05-25 10:45:00,38.12,38.15,38.06,38.11,65300.0,23.5303,23.5488,23.4933,23.5241,65300.0
2006-05-25 10:50:00,38.1,38.15,38.07,38.13,80200.0,23.5179,23.5488,23.4994,23.5365,80200.0
2006-05-25 10:55:00,38.13,38.22,38.12,38.15,176700.0,23.5365,23.592,23.5303,23.5488,176700.0
2006-05-25 11:00:00,38.14,38.15,38.11,38.12,72900.0,23.5426,23.5488,23.5241,23.5303,72900.0
2006-05-25 11:05:00,38.11,38.18,38.1,38.18,86800.0,23.5241,23.5673,23.5179,23.5673,86800.0
2006-05-25 11:10:00,38.19,38.19,38.08,38.08,74200.0,23.5735,23.5735,23.5056,23.5056,74200.0
2006-05-25 11:15:00,38.08,38.13,38.06,38.11,91800.0,23.5056,23.5365,23.4933,23.5241,91800.0
2006-05-25 11:20:00,38.1,38.15,38.05,38.06,73000.0,23.5179,23.5488,23.4871,23.4933,73000.0
2006-05-25 11:25:00,38.07,38.14,38.06,38.1,102700.0,23.4994,23.5426,23.4933,23.5179,102700.0
2006-05-25 11:30:00,38.13,38.13,38.1,38.11,64200.0,23.5365,23.5365,23.5179,23.5241,64200.0
2006-05-25 11:35:00,38.11,38.2,38.1,38.18,90400.0,23.5241,23.5797,23.5179,23.5673,90400.0
2006-05-25 11:40:00,38.18,38.24,38.15,38.24,139500.0,23.5673,23.6044,23.5488,23.6044,139500.0
2006-05-25 11:45:00,38.24,38.25,38.19,38.22,99400.0,23.6044,23.6105,23.5735,23.592,99400.0
2006-05-25 11:50:00,38.21,38.22,38.17,38.2,64000.0,23.5858,23.592,23.5612,23.5797,64000.0
2006-05-25 11:55:00,38.2,38.25,38.2,38.25,69000.0,23.5797,23.6105,23.5797,23.6105,69000.0
2006-05-25 12:00:00,38.25,38.25,38.16,38.17,55700.0,23.6105,23.6105,23.555,23.5612,55700.0
2006-05-25 12:05:00,38.16,38.19,38.12,38.14,73700.0,23.555,23.5735,23.5303,23.5426,73700.0
2006-05-25 12:10:00,38.13,38.18,38.12,38.16,53800.0,23.5365,23.5673,23.5303,23.555,53800.0
2006-05-25 12:15:00,38.16,38.16,38.11,38.12,135700.0,23.555,23.555,23.5241,23.5303,135700.0
2006-05-25 12:20:00,38.14,38.15,38.09,38.11,65100.0,23.5426,23.5488,23.5118,23.5241,65100.0
2006-05-25 12:25:00,38.09,38.14,38.09,38.12,84900.0,23.5118,23.5426,23.5118,23.5303,84900.0
2006-05-25 12:30:00,38.11,38.11,38.05,38.08,101700.0,23.5241,23.5241,23.4871,23.5056,101700.0
2006-05-25 12:35:00,38.08,38.12,38.04,38.12,81400.0,23.5056,23.5303,23.4809,23.5303,81400.0
2006-05-25 12:40:00,38.11,38.15,38.07,38.11,73000.0,23.5241,23.5488,23.4994,23.5241,73000.0
2006-05-25 12:45:00,38.12,38.13,38.06,38.09,50200.0,23.5303,23.5365,23.4933,23.5118,50200.0
2006-05-25 12:50:00,38.09,38.1,38.07,38.08,58300.0,23.5118,23.5179,23.4994,23.5056,58300.0
2006-05-25 12:55:00,38.08,38.13,38.08,38.13,102400.0,23.5056,23.5365,23.5056,23.5365,102400.0
2006-05-25 13:00:00,38.12,38.13,38.06,38.06,66500.0,23.5303,23.5365,23.4933,23.4933,66500.0
2006-05-25 13:05:00,38.06,38.14,38.05,38.12,118200.0,23.4933,23.5426,23.4871,23.5303,118200.0
2006-05-25 13:10:00,38.12,38.14,38.12,38.14,78000.0,23.5303,23.5426,23.5303,23.5426,78000.0
2006-05-25 13:15:00,38.14,38.16,38.13,38.15,41600.0,23.5426,23.555,23.5365,23.5488,41600.0
2006-05-25 13:20:00,38.15,38.15,38.12,38.12,52900.0,23.5488,23.5488,23.5303,23.5303,52900.0
2006-05-25 13:25:00,38.13,38.13,38.1,38.12,198200.0,23.5365,23.5365,23.5179,23.5303,198200.0
2006-05-25 13:30:00,38.12,38.19,38.11,38.17,92400.0,23.5303,23.5735,23.5241,23.5612,92400.0
2006-05-25 13:35:00,38.16,38.2,38.14,38.2,92000.0,23.555,23.5797,23.5426,23.5797,92000.0
2006-05-25 13:40:00,38.19,38.23,38.18,38.23,95400.0,23.5735,23.5982,23.5673,23.5982,95400.0
2006-05-25 13:45:00,38.22,38.26,38.22,38.24,115200.0,23.592,23.6167,23.592,23.6044,115200.0
2006-05-25 13:50:00,38.24,38.25,38.21,38.23,114900.0,23.6044,23.6105,23.5858,23.5982,114900.0
2006-05-25 13:55:00,38.23,38.24,38.18,38.2,127100.0,23.5982,23.6044,23.5673,23.5797,127100.0
2006-05-25 14:00:00,38.2,38.22,38.18,38.21,84400.0,23.5797,23.592,23.5673,23.5858,84400.0
2006-05-25 14:05:00,38.2,38.24,38.2,38.22,85000.0,23.5797,23.6044,23.5797,23.592,85000.0
2006-05-25 14:10:00,38.23,38.23,38.19,38.2,110200.0,23.5982,23.5982,23.5735,23.5797,110200.0
2006-05-25 14:15:00,38.21,38.26,38.19,38.24,98500.0,23.5858,23.6167,23.5735,23.6044,98500.0
2006-05-25 14:20:00,38.24,38.29,38.23,38.28,142600.0,23.6044,23.6352,23.5982,23.6291,142600.0
2006-05-25 14:25:00,38.28,38.28,38.2,38.25,117700.0,23.6291,23.6291,23.5797,23.6105,117700.0
2006-05-25 14:30:00,38.25,38.26,38.21,38.24,81300.0,23.6105,23.6167,23.5858,23.6044,81300.0
2006-05-25 14:35:00,38.23,38.26,38.2,38.22,81700.0,23.5982,23.6167,23.5797,23.592,81700.0
2006-05-25 14:40:00,38.22,38.28,38.21,38.27,110500.0,23.592,23.6291,23.5858,23.6229,110500.0
2006-05-25 14:45:00,38.27,38.29,38.27,38.28,111900.0,23.6229,23.6352,23.6229,23.6291,111900.0
2006-05-25 14:50:00,38.28,38.29,38.26,38.27,100600.0,23.6291,23.6352,23.6167,23.6229,100600.0
2006-05-25 14:55:00,38.27,38.31,38.24,38.24,160100.0,23.6229,23.6476,23.6044,23.6044,160100.0
2006-05-25 15:00:00,38.25,38.25,38.21,38.23,130700.0,23.6105,23.6105,23.5858,23.5982,130700.0
2006-05-25 15:05:00,38.23,38.23,38.19,38.21,170200.0,23.5982,23.5982,23.5735,23.5858,170200.0
2006-05-25 15:10:00,38.2,38.22,38.19,38.21,94500.0,23.5797,23.592,23.5735,23.5858,94500.0
2006-05-25 15:15:00,38.21,38.24,38.19,38.24,111100.0,23.5858,23.6044,23.5735,23.6044,111100.0
2006-05-25 15:20:00,38.24,38.24,38.2,38.22,99700.0,23.6044,23.6044,23.5797,23.592,99700.0
2006-05-25 15:25:00,38.23,38.28,38.22,38.23,148400.0,23.5982,23.6291,23.592,23.5982,148400.0
2006-05-25 15:30:00,38.24,38.31,38.24,38.29,163900.0,23.6044,23.6476,23.6044,23.6352,163900.0
2006-05-25 15:35:00,38.28,38.28,38.24,38.28,129100.0,23.6291,23.6291,23.6044,23.6291,129100.0
2006-05-25 15:40:00,38.27,38.31,38.25,38.3,222400.0,23.6229,23.6476,23.6105,23.6414,222400.0
2006-05-25 15:45:00,38.31,38.32,38.27,38.28,139600.0,23.6476,23.6537,23.6229,23.6291,139600.0
2006-05-25 15:50:00,38.29,38.36,38.28,38.3,192500.0,23.6352,23.6784,23.6291,23.6414,192500.0
2006-05-25 15:55:00,38.31,38.4,38.3,38.4,303500.0,23.6476,23.7031,23.6414,23.7031,303500.0
2006-05-26 09:30:00,38.5,38.67,38.5,38.6,258000.0,23.7648,23.8698,23.7648,23.8266,258000.0
2006-05-26 09:35:00,38.59,38.62,38.52,38.61,150600.0,23.8204,23.8389,23.7772,23.8327,150600.0
2006-05-26 09:40:00,38.6,38.63,38.52,38.61,96900.0,23.8266,23.8451,23.7772,23.8327,96900.0
2006-05-26 09:45:00,38.62,38.69,38.55,38.57,135900.0,23.8389,23.8821,23.7957,23.8081,135900.0
2006-05-26 09:50:00,38.6,38.69,38.59,38.65,190900.0,23.8266,23.8821,23.8204,23.8574,190900.0
2006-05-26 09:55:00,38.65,38.76,38.65,38.73,211800.0,23.8574,23.9253,23.8574,23.9068,211800.0
2006-05-26 10:00:00,38.75,38.75,38.68,38.71,137700.0,23.9192,23.9192,23.876,23.8945,137700.0
2006-05-26 10:05:00,38.71,38.8,38.7,38.77,125600.0,23.8945,23.95,23.8883,23.9315,125600.0
2006-05-26 10:10:00,38.76,38.86,38.75,38.82,185700.0,23.9253,23.9871,23.9192,23.9624,185700.0
2006-05-26 10:15:00,38.82,38.89,38.8,38.89,137700.0,23.9624,24.0056,23.95,24.0056,137700.0
2006-05-26 10:20:00,38.88,38.96,38.86,38.93,202300.0,23.9994,24.0488,23.9871,24.0303,202300.0
2006-05-26 10:25:00,38.93,38.94,38.87,38.91,125200.0,24.0303,24.0364,23.9932,24.0179,125200.0
2006-05-26 10:30:00,38.92,38.97,38.89,38.97,190000.0,24.0241,24.055,24.0056,24.055,190000.0
2006-05-26 10:35:00,38.97,39.0,38.9,38.96,287200.0,24.055,24.0735,24.0118,24.0488,287200.0
2006-05-26 10:40:00,38.95,39.02,38.93,38.95,163500.0,24.0426,24.0858,24.0303,24.0426,163500.0
2006-05-26 10:45:00,38.95,38.95,38.89,38.94,207500.0,24.0426,24.0426,24.0056,24.0364,207500.0
2006-05-26 10:50:00,38.93,39.09,38.93,39.04,167700.0,24.0303,24.129,24.0303,24.0982,167700.0
2006-05-26 10:55:00,39.05,39.07,39.03,39.05,142000.0,24.1043,24.1167,24.092,24.1043,142000.0
2006-05-26 11:00:00,39.06,39.06,38.93,38.93,149600.0,24.1105,24.1105,24.0303,24.0303,149600.0
2006-05-26 11:05:00,38.92,38.96,38.88,38.91,147900.0,24.0241,24.0488,23.9994,24.0179,147900.0
2006-05-26 11:10:00,38.91,39.03,38.88,38.97,146100.0,24.0179,24.092,23.9994,24.055,146100.0
2006-05-26 11:15:00,38.97,38.97,38.89,38.89,89700.0,24.055,24.055,24.0056,24.0056,89700.0
2006-05-26 11:20:00,38.89,38.93,38.84,38.93,71700.0,24.0056,24.0303,23.9747,24.0303,71700.0
2006-05-26 11:25:00,38.93,38.96,38.88,38.94,78800.0,24.0303,24.0488,23.9994,24.0364,78800.0
2006-05-26 11:30:00,38.94,38.94,38.9,38.9,50500.0,24.0364,24.0364,24.0118,24.0118,50500.0
2006-05-26 11:35:00,38.9,38.92,38.86,38.88,112600.0,24.0118,24.0241,23.9871,23.9994,112600.0
2006-05-26 11:40:00,38.87,38.87,38.73,38.75,78000.0,23.9932,23.9932,23.9068,23.9192,78000.0
2006-05-26 11:45:00,38.74,38.82,38.73,38.78,88600.0,23.913,23.9624,23.9068,23.9377,88600.0
2006-05-26 11:50:00,38.77,38.8,38.73,38.74,64900.0,23.9315,23.95,23.9068,23.913,64900.0
2006-05-26 11:55:00,38.73,38.78,38.73,38.77,95100.0,23.9068,23.9377,23.9068,23.9315,95100.0
2006-05-26 12:00:00,38.76,38.79,38.75,38.75,60300.0,23.9253,23.9439,23.9192,23.9192,60300.0
2006-05-26 12:05:00,38.75,38.8,38.75,38.79,89200.0,23.9192,23.95,23.9192,23.9439,89200.0
2006-05-26 12:10:00,38.78,38.82,38.75,38.79,73700.0,23.9377,23.9624,23.9192,23.9439,73700.0
2006-05-26 12:15:00,38.8,38.8,38.75,38.77,58300.0,23.95,23.95,23.9192,23.9315,58300.0
2006-05-26 12:20:00,38.76,38.77,38.66,38.7,91700.0,23.9253,23.9315,23.8636,23.8883,91700.0
2006-05-26 12:25:00,38.7,38.72,38.67,38.7,52500.0,23.8883,23.9006,23.8698,23.8883,52500.0
2006-05-26 12:30:00,38.69,38.73,38.68,38.7,49000.0,23.8821,23.9068,23.876,23.8883,49000.0
2006-05-26 12:35:00,38.69,38.72,38.69,38.72,47200.0,23.8821,23.9006,23.8821,23.9006,47200.0
2006-05-26 12:40:00,38.72,38.73,38.67,38.68,62000.0,23.9006,23.9068,23.8698,23.876,62000.0
2006-05-26 12:45:00,38.68,38.72,38.67,38.69,76000.0,23.876,23.9006,23.8698,23.8821,76000.0
2006-05-26 12:50:00,38.69,38.7,38.65,38.65,50600.0,23.8821,23.8883,23.8574,23.8574,50600.0
2006-05-26 12:55:00,38.65,38.66,38.64,38.65,62700.0,23.8574,23.8636,23.8513,23.8574,62700.0
2006-05-26 13:00:00,38.65,38.66,38.62,38.63,77200.0,23.8574,23.8636,23.8389,23.8451,77200.0
2006-05-26 13:05:00,38.63,38.65,38.6,38.64,39000.0,23.8451,23.8574,23.8266,23.8513,39000.0
2006-05-26 13:10:00,38.63,38.7,38.62,38.69,44100.0,23.8451,23.8883,23.8389,23.8821,44100.0
2006-05-26 13:15:00,38.7,38.7,38.68,38.69,61600.0,23.8883,23.8883,23.876,23.8821,61600.0
2006-05-26 13:20:00,38.68,38.7,38.67,38.69,81300.0,23.876,23.8883,23.8698,23.8821,81300.0
2006-05-26 13:25:00,38.69,38.72,38.69,38.71,49500.0,23.8821,23.9006,23.8821,23.8945,49500.0
2006-05-26 13:30:00,38.72,38.75,38.71,38.72,51600.0,23.9006,23.9192,23.8945,23.9006,51600.0
2006-05-26 13:35:00,38.73,38.75,38.72,38.73,77400.0,23.9068,23.9192,23.9006,23.9068,77400.0
2006-05-26 13:40:00,38.72,38.74,38.7,38.74,67600.0,23.9006,23.913,23.8883,23.913,67600.0
2006-05-26 13:45:00,38.73,38.77,38.71,38.77,115900.0,23.9068,23.9315,23.8945,23.9315,115900.0
2006-05-26 13:50:00,38.78,38.78,38.74,38.76,76700.0,23.9377,23.9377,23.913,23.9253,76700.0
2006-05-26 13:55:00,38.76,38.77,38.73,38.76,33600.0,23.9253,23.9315,23.9068,23.9253,33600.0
2006-05-26 14:00:00,38.76,38.76,38.72,38.73,58600.0,23.9253,23.9253,23.9006,23.9068,58600.0
2006-05-26 14:05:00,38.72,38.75,38.71,38.74,69100.0,23.9006,23.9192,23.8945,23.913,69100.0
2006-05-26 14:10:00,38.74,38.77,38.73,38.76,57000.0,23.913,23.9315,23.9068,23.9253,57000.0
2006-05-26 14:15:00,38.77,38.78,38.73,38.75,129500.0,23.9315,23.9377,23.9068,23.9192,129500.0
2006-05-26 14:20:00,38.74,38.75,38.7,38.74,88400.0,23.913,23.9192,23.8883,23.913,88400.0
2006-05-26 14:25:00,38.74,38.76,38.73,38.75,87400.0,23.913,23.9253,23.9068,23.9192,87400.0
2006-05-26 14:30:00,38.74,38.77,38.74,38.76,28800.0,23.913,23.9315,23.913,23.9253,28800.0
2006-05-26 14:35:00,38.77,38.77,38.7,38.74,515800.0,23.9315,23.9315,23.8883,23.913,515800.0
2006-05-26 14:40:00,38.75,38.75,38.7,38.71,141100.0,23.9192,23.9192,23.8883,23.8945,141100.0
2006-05-26 14:45:00,38.71,38.72,38.69,38.7,130800.0,23.8945,23.9006,23.8821,23.8883,130800.0
2006-05-26 14:50:00,38.7,38.71,38.69,38.69,190300.0,23.8883,23.8945,23.8821,23.8821,190300.0
2006-05-26 14:55:00,38.69,38.71,38.67,38.68,73900.0,23.8821,23.8945,23.8698,23.876,73900.0
2006-05-26 15:00:00,38.67,38.69,38.65,38.65,136100.0,23.8698,23.8821,23.8574,23.8574,136100.0
2006-05-26 15:05:00,38.65,38.66,38.6,38.63,116100.0,23.8574,23.8636,23.8266,23.8451,116100.0
2006-05-26 15:10:00,38.64,38.64,38.59,38.6,157600.0,23.8513,23.8513,23.8204,23.8266,157600.0
2006-05-26 15:15:00,38.6,38.62,38.58,38.58,109800.0,23.8266,23.8389,23.8142,23.8142,109800.0
2006-05-26 15:20:00,38.59,38.61,38.58,38.61,97300.0,23.8204,23.8327,23.8142,23.8327,97300.0
2006-05-26 15:25:00,38.6,38.62,38.58,38.61,152900.0,23.8266,23.8389,23.8142,23.8327,152900.0
2006-05-26 15:30:00,38.6,38.63,38.6,38.61,103100.0,23.8266,23.8451,23.8266,23.8327,103100.0
2006-05-26 15:35:00,38.61,38.66,38.6,38.62,146600.0,23.8327,23.8636,23.8266,23.8389,146600.0
2006-05-26 15:40:00,38.62,38.7,38.62,38.69,116900.0,23.8389,23.8883,23.8389,23.8821,116900.0
2006-05-26 15:45:00,38.69,38.73,38.68,38.7,158300.0,23.8821,23.9068,23.876,23.8883,158300.0
2006-05-26 15:50:00,38.69,38.7,38.66,38.66,97300.0,23.8821,23.8883,23.8636,23.8636,97300.0
2006-05-26 15:55:00,38.67,38.7,38.65,38.68,160500.0,23.8698,23.8883,23.8574,23.876,160500.0
2006-05-30 09:30:00,38.26,38.35,38.19,38.27,360200.0,23.6167,23.6723,23.5735,23.6229,360200.0
2006-05-30 09:35:00,38.28,38.28,38.04,38.1,174200.0,23.6291,23.6291,23.4809,23.5179,174200.0
2006-05-30 09:40:00,38.09,38.13,38.0,38.09,248200.0,23.5118,23.5365,23.4562,23.5118,248200.0
2006-05-30 09:45:00,38.1,38.1,37.87,37.89,287200.0,23.5179,23.5179,23.376,23.3883,287200.0
2006-05-30 09:50:00,37.9,37.93,37.81,37.88,215800.0,23.3945,23.413,23.3389,23.3821,215800.0
2006-05-30 09:55:00,37.86,37.94,37.82,37.89,160200.0,23.3698,23.4192,23.3451,23.3883,160200.0
2006-05-30 10:00:00,37.87,37.9,37.75,37.81,249500.0,23.376,23.3945,23.3019,23.3389,249500.0
2006-05-30 10:05:00,37.81,37.85,37.79,37.81,204500.0,23.3389,23.3636,23.3266,23.3389,204500.0
2006-05-30 10:10:00,37.81,37.86,37.78,37.82,158500.0,23.3389,23.3698,23.3204,23.3451,158500.0
2006-05-30 10:15:00,37.82,37.83,37.76,37.78,88700.0,23.3451,23.3513,23.3081,23.3204,88700.0
2006-05-30 10:20:00,37.78,37.86,37.78,37.82,139600.0,23.3204,23.3698,23.3204,23.3451,139600.0
2006-05-30 10:25:00,37.82,37.85,37.79,37.8,168900.0,23.3451,23.3636,23.3266,23.3328,168900.0
2006-05-30 10:30:00,37.79,37.8,37.76,37.77,151700.0,23.3266,23.3328,23.3081,23.3142,151700.0
2006-05-30 10:35:00,37.78,37.82,37.76,37.81,238700.0,23.3204,23.3451,23.3081,23.3389,238700.0
2006-05-30 10:40:00,37.8,37.87,37.77,37.84,176200.0,23.3328,23.376,23.3142,23.3575,176200.0
2006-05-30 10:45:00,37.85,38.0,37.84,38.0,117700.0,23.3636,23.4562,23.3575,23.4562,117700.0
2006-05-30 10:50:00,38.0,38.0,37.88,37.9,141000.0,23.4562,23.4562,23.3821,23.3945,141000.0
2006-05-30 10:55:00,37.91,37.94,37.89,37.93,34100.0,23.4007,23.4192,23.3883,23.413,34100.0
2006-05-30 11:00:00,37.91,37.91,37.85,37.88,100400.0,23.4007,23.4007,23.3636,23.3821,100400.0
2006-05-30 11:05:00,37.85,37.88,37.8,37.85,118600.0,23.3636,23.3821,23.3328,23.3636,118600.0
2006-05-30 11:10:00,37.86,37.91,37.84,37.85,109900.0,23.3698,23.4007,23.3575,23.3636,109900.0
2006-05-30 11:15:00,37.85,37.88,37.8,37.82,99800.0,23.3636,23.3821,23.3328,23.3451,99800.0
2006-05-30 11:20:00,37.83,37.83,37.76,37.76,235200.0,23.3513,23.3513,23.3081,23.3081,235200.0
2006-05-30 11:25:00,37.75,37.82,37.75,37.8,309700.0,23.3019,23.3451,23.3019,23.3328,309700.0
2006-05-30 11:30:00,37.79,37.85,37.79,37.83,95000.0,23.3266,23.3636,23.3266,23.3513,95000.0
2006-05-30 11:35:00,37.84,37.87,37.76,37.8,91000.0,23.3575,23.376,23.3081,23.3328,91000.0
2006-05-30 11:40:00,37.81,37.82,37.77,37.78,160100.0,23.3389,23.3451,23.3142,23.3204,160100.0
2006-05-30 11:45:00,37.78,37.83,37.78,37.83,67100.0,23.3204,23.3513,23.3204,23.3513,67100.0
2006-05-30 11:50:00,37.82,37.82,37.78,37.81,194400.0,23.3451,23.3451,23.3204,23.3389,194400.0
2006-05-30 11:55:00,37.8,37.87,37.78,37.85,177200.0,23.3328,23.376,23.3204,23.3636,177200.0
2006-05-30 12:00:00,37.85,37.89,37.84,37.86,101900.0,23.3636,23.3883,23.3575,23.3698,101900.0
2006-05-30 12:05:00,37.87,37.87,37.81,37.81,251700.0,23.376,23.376,23.3389,23.3389,251700.0
2006-05-30 12:10:00,37.81,37.83,37.81,37.82,101700.0,23.3389,23.3513,23.3389,23.3451,101700.0
2006-05-30 12:15:00,37.82,37.86,37.81,37.86,60800.0,23.3451,23.3698,23.3389,23.3698,60800.0
2006-05-30 12:20:00,37.86,37.86,37.81,37.82,101700.0,23.3698,23.3698,23.3389,23.3451,101700.0
2006-05-30 12:25:00,37.82,37.88,37.82,37.86,102200.0,23.3451,23.3821,23.3451,23.3698,102200.0
2006-05-30 12:30:00,37.88,37.88,37.81,37.82,63600.0,23.3821,23.3821,23.3389,23.3451,63600.0
2006-05-30 12:35:00,37.83,37.83,37.8,37.81,178300.0,23.3513,23.3513,23.3328,23.3389,178300.0
2006-05-30 12:40:00,37.8,37.81,37.77,37.79,80500.0,23.3328,23.3389,23.3142,23.3266,80500.0
2006-05-30 12:45:00,37.78,37.79,37.77,37.79,65400.0,23.3204,23.3266,23.3142,23.3266,65400.0
2006-05-30 12:50:00,37.79,37.8,37.76,37.76,78800.0,23.3266,23.3328,23.3081,23.3081,78800.0
2006-05-30 12:55:00,37.76,37.78,37.75,37.77,127900.0,23.3081,23.3204,23.3019,23.3142,127900.0
2006-05-30 13:00:00,37.77,37.78,37.74,37.74,180000.0,23.3142,23.3204,23.2957,23.2957,180000.0
2006-05-30 13:05:00,37.74,37.77,37.74,37.77,79100.0,23.2957,23.3142,23.2957,23.3142,79100.0
2006-05-30 13:10:00,37.76,37.77,37.74,37.76,353100.0,23.3081,23.3142,23.2957,23.3081,353100.0
2006-05-30 13:15:00,37.76,37.79,37.74,37.79,123700.0,23.3081,23.3266,23.2957,23.3266,123700.0
2006-05-30 13:20:00,37.79,37.81,37.75,37.77,71200.0,23.3266,23.3389,23.3019,23.3142,71200.0
2006-05-30 13:25:00,37.77,37.8,37.76,37.77,121500.0,23.3142,23.3328,23.3081,23.3142,121500.0
2006-05-30 13:30:00,37.77,37.83,37.76,37.83,100800.0,23.3142,23.3513,23.3081,23.3513,100800.0
2006-05-30 13:35:00,37.83,37.87,37.8,37.81,107300.0,23.3513,23.376,23.3328,23.3389,107300.0
2006-05-30 13:40:00,37.8,37.81,37.74,37.76,104900.0,23.3328,23.3389,23.2957,23.3081,104900.0
2006-05-30 13:45:00,37.76,37.77,37.7,37.71,140900.0,23.3081,23.3142,23.271,23.2772,140900.0
2006-05-30 13:50:00,37.71,37.78,37.71,37.77,99900.0,23.2772,23.3204,23.2772,23.3142,99900.0
2006-05-30 13:55:00,37.78,37.83,37.75,37.79,107700.0,23.3204,23.3513,23.3019,23.3266,107700.0
2006-05-30 14:00:00,37.8,37.84,37.78,37.8,97400.0,23.3328,23.3575,23.3204,23.3328,97400.0
2006-05-30 14:05:00,37.78,37.81,37.78,37.79,41500.0,23.3204,23.3389,23.3204,23.3266,41500.0
2006-05-30 14:10:00,37.78,37.85,37.78,37.81,98700.0,23.3204,23.3636,23.3204,23.3389,98700.0
2006-05-30 14:15:00,37.82,37.83,37.8,37.82,64100.0,23.3451,23.3513,23.3328,23.3451,64100.0
2006-05-30 14:20:00,37.81,37.85,37.81,37.83,65800.0,23.3389,23.3636,23.3389,23.3513,65800.0
2006-05-30 14:25:00,37.82,37.85,37.82,37.84,67800.0,23.3451,23.3636,23.3451,23.3575,67800.0
2006-05-30 14:30:00,37.84,37.86,37.83,37.85,66200.0,23.3575,23.3698,23.3513,23.3636,66200.0
2006-05-30 14:35:00,37.85,37.86,37.82,37.83,61500.0,23.3636,23.3698,23.3451,23.3513,61500.0
2006-05-30 14:40:00,37.83,37.9,37.82,37.88,129300.0,23.3513,23.3945,23.3451,23.3821,129300.0
2006-05-30 14:45:00,37.87,37.89,37.83,37.88,76200.0,23.376,23.3883,23.3513,23.3821,76200.0
2006-05-30 14:50:00,37.88,37.89,37.82,37.83,101700.0,23.3821,23.3883,23.3451,23.3513,101700.0
2006-05-30 14:55:00,37.82,37.88,37.82,37.87,111600.0,23.3451,23.3821,23.3451,23.376,111600.0
2006-05-30 15:00:00,37.87,37.88,37.81,37.85,137900.0,23.376,23.3821,23.3389,23.3636,137900.0
2006-05-30 15:05:00,37.83,37.86,37.79,37.79,126000.0,23.3513,23.3698,23.3266,23.3266,126000.0
2006-05-30 15:10:00,37.79,37.84,37.77,37.78,118600.0,23.3266,23.3575,23.3142,23.3204,118600.0
2006-05-30 15:15:00,37.76,37.81,37.76,37.76,119200.0,23.3081,23.3389,23.3081,23.3081,119200.0
2006-05-30 15:20:00,37.77,37.79,37.74,37.78,169900.0,23.3142,23.3266,23.2957,23.3204,169900.0
2006-05-30 15:25:00,37.79,37.8,37.77,37.78,72900.0,23.3266,23.3328,23.3142,23.3204,72900.0
2006-05-30 15:30:00,37.79,37.84,37.76,37.77,124300.0,23.3266,23.3575,23.3081,23.3142,124300.0
2006-05-30 15:35:00,37.77,37.78,37.74,37.75,201800.0,23.3142,23.3204,23.2957,23.3019,201800.0
2006-05-30 15:40:00,37.75,37.76,37.7,37.72,324100.0,23.3019,23.3081,23.271,23.2834,324100.0
2006-05-30 15:45:00,37.72,37.77,37.72,37.72,264700.0,23.2834,23.3142,23.2834,23.2834,264700.0
2006-05-30 15:50:00,37.73,37.75,37.7,37.74,164100.0,23.2896,23.3019,23.271,23.2957,164100.0
2006-05-30 15:55:00,37.73,37.77,37.7,37.7,269200.0,23.2896,23.3142,23.271,23.271,269200.0
2006-05-31 09:30:00,37.77,37.9,37.77,37.88,198500.0,23.3142,23.3945,23.3142,23.3821,198500.0
2006-05-31 09:35:00,37.88,37.92,37.76,37.92,235000.0,23.3821,23.4068,23.3081,23.4068,235000.0
2006-05-31 09:40:00,37.9,37.94,37.86,37.86,208300.0,23.3945,23.4192,23.3698,23.3698,208300.0
2006-05-31 09:45:00,37.87,37.92,37.85,37.9,126100.0,23.376,23.4068,23.3636,23.3945,126100.0
2006-05-31 09:50:00,37.91,37.91,37.77,37.78,144600.0,23.4007,23.4007,23.3142,23.3204,144600.0
2006-05-31 09:55:00,37.78,37.85,37.73,37.74,95200.0,23.3204,23.3636,23.2896,23.2957,95200.0
2006-05-31 10:00:00,37.74,37.79,37.74,37.77,177600.0,23.2957,23.3266,23.2957,23.3142,177600.0
2006-05-31 10:05:00,37.76,37.77,37.61,37.66,152600.0,23.3081,23.3142,23.2155,23.2463,152600.0
2006-05-31 10:10:00,37.67,37.75,37.65,37.66,143400.0,23.2525,23.3019,23.2402,23.2463,143400.0
2006-05-31 10:15:00,37.65,37.69,37.62,37.64,126200.0,23.2402,23.2649,23.2217,23.234,126200.0
2006-05-31 10:20:00,37.64,37.71,37.63,37.7,80600.0,23.234,23.2772,23.2278,23.271,80600.0
2006-05-31 10:25:00,37.7,37.76,37.7,37.75,159600.0,23.271,23.3081,23.271,23.3019,159600.0
2006-05-31 10:30:00,37.75,37.94,37.74,37.92,245600.0,23.3019,23.4192,23.2957,23.4068,245600.0
2006-05-31 10:35:00,37.92,37.94,37.88,37.91,183300.0,23.4068,23.4192,23.3821,23.4007,183300.0
2006-05-31 10:40:00,37.91,37.93,37.89,37.92,88300.0,23.4007,23.413,23.3883,23.4068,88300.0
2006-05-31 10:45:00,37.92,37.93,37.85,37.87,200100.0,23.4068,23.413,23.3636,23.376,200100.0
2006-05-31 10:50:00,37.88,37.96,37.87,37.9,262200.0,23.3821,23.4315,23.376,23.3945,262200.0
2006-05-31 10:55:00,37.89,37.95,37.87,37.91,93900.0,23.3883,23.4254,23.376,23.4007,93900.0
2006-05-31 11:00:00,37.92,37.93,37.84,37.85,97300.0,23.4068,23.413,23.3575,23.3636,97300.0
2006-05-31 11:05:00,37.85,37.9,37.85,37.85,60600.0,23.3636,23.3945,23.3636,23.3636,60600.0
2006-05-31 11:10:00,37.85,37.86,37.8,37.84,83800.0,23.3636,23.3698,23.3328,23.3575,83800.0
2006-05-31 11:15:00,37.84,37.94,37.84,37.94,74700.0,23.3575,23.4192,23.3575,23.4192,74700.0
2006-05-31 11:20:00,37.94,37.99,37.93,37.97,221600.0,23.4192,23.45,23.413,23.4377,221600.0
2006-05-31 11:25:00,37.97,38.0,37.95,38.0,115300.0,23.4377,23.4562,23.4254,23.4562,115300.0
2006-05-31 11:30:00,38.0,38.02,37.96,37.98,145100.0,23.4562,23.4686,23.4315,23.4439,145100.0
2006-05-31 11:35:00,37.98,38.02,37.97,38.01,176100.0,23.4439,23.4686,23.4377,23.4624,176100.0
2006-05-31 11:40:00,38.01,38.01,37.93,37.95,123300.0,23.4624,23.4624,23.413,23.4254,123300.0
2006-05-31 11:45:00,37.96,37.96,37.89,37.91,68800.0,23.4315,23.4315,23.3883,23.4007,68800.0
2006-05-31 11:50:00,37.91,37.95,37.88,37.95,120200.0,23.4007,23.4254,23.3821,23.4254,120200.0
2006-05-31 11:55:00,37.95,37.97,37.89,37.93,149300.0,23.4254,23.4377,23.3883,23.413,149300.0
2006-05-31 12:00:00,37.91,37.92,37.86,37.92,91800.0,23.4007,23.4068,23.3698,23.4068,91800.0
2006-05-31 12:05:00,37.91,37.93,37.91,37.92,48600.0,23.4007,23.413,23.4007,23.4068,48600.0
2006-05-31 12:10:00,37.93,37.96,37.9,37.93,86200.0,23.413,23.4315,23.3945,23.413,86200.0
2006-05-31 12:15:00,37.93,37.93,37.85,37.85,81000.0,23.413,23.413,23.3636,23.3636,81000.0
2006-05-31 12:20:00,37.86,37.9,37.84,37.89,64600.0,23.3698,23.3945,23.3575,23.3883,64600.0
2006-05-31 12:25:00,37.88,37.89,37.86,37.87,59600.0,23.3821,23.3883,23.3698,23.376,59600.0
2006-05-31 12:30:00,37.87,37.88,37.84,37.84,59900.0,23.376,23.3821,23.3575,23.3575,59900.0
2006-05-31 12:35:00,37.84,37.87,37.81,37.82,79400.0,23.3575,23.376,23.3389,23.3451,79400.0
2006-05-31 12:40:00,37.82,37.84,37.8,37.8,53000.0,23.3451,23.3575,23.3328,23.3328,53000.0
2006-05-31 12:45:00,37.8,37.84,37.78,37.84,99000.0,23.3328,23.3575,23.3204,23.3575,99000.0
2006-05-31 12:50:00,37.84,37.89,37.84,37.89,42300.0,23.3575,23.3883,23.3575,23.3883,42300.0
2006-05-31 12:55:00,37.88,37.88,37.85,37.87,78600.0,23.3821,23.3821,23.3636,23.376,78600.0
2006-05-31 13:00:00,37.87,37.89,37.85,37.88,49100.0,23.376,23.3883,23.3636,23.3821,49100.0
2006-05-31 13:05:00,37.88,37.88,37.83,37.86,63700.0,23.3821,23.3821,23.3513,23.3698,63700.0
2006-05-31 13:10:00,37.86,37.91,37.85,37.89,41000.0,23.3698,23.4007,23.3636,23.3883,41000.0
2006-05-31 13:15:00,37.89,37.92,37.88,37.88,78400.0,23.3883,23.4068,23.3821,23.3821,78400.0
2006-05-31 13:20:00,37.88,37.9,37.86,37.89,63300.0,23.3821,23.3945,23.3698,23.3883,63300.0
2006-05-31 13:25:00,37.88,37.94,37.88,37.93,67400.0,23.3821,23.4192,23.3821,23.413,67400.0
2006-05-31 13:30:00,37.92,37.96,37.88,37.92,67700.0,23.4068,23.4315,23.3821,23.4068,67700.0
2006-05-31 13:35:00,37.91,37.94,37.9,37.93,26500.0,23.4007,23.4192,23.3945,23.413,26500.0
2006-05-31 13:40:00,37.92,37.98,37.91,37.96,64700.0,23.4068,23.4439,23.4007,23.4315,64700.0
2006-05-31 13:45:00,37.97,37.98,37.94,37.94,73800.0,23.4377,23.4439,23.4192,23.4192,73800.0
2006-05-31 13:50:00,37.94,37.95,37.93,37.93,31300.0,23.4192,23.4254,23.413,23.413,31300.0
2006-05-31 13:55:00,37.93,37.96,37.88,37.9,76000.0,23.413,23.4315,23.3821,23.3945,76000.0
2006-05-31 14:00:00,37.9,37.98,37.83,37.88,224800.0,23.3945,23.4439,23.3513,23.3821,224800.0
2006-05-31 14:05:00,37.88,38.0,37.88,37.93,118700.0,23.3821,23.4562,23.3821,23.413,118700.0
2006-05-31 14:10:00,37.92,37.97,37.84,37.84,215700.0,23.4068,23.4377,23.3575,23.3575,215700.0
2006-05-31 14:15:00,37.83,37.88,37.78,37.85,211500.0,23.3513,23.3821,23.3204,23.3636,211500.0
2006-05-31 14:20:00,37.86,37.94,37.83,37.86,175500.0,23.3698,23.4192,23.3513,23.3698,175500.0
2006-05-31 14:25:00,37.87,37.95,37.86,37.94,125500.0,23.376,23.4254,23.3698,23.4192,125500.0
2006-05-31 14:30:00,37.93,38.07,37.92,38.0,135700.0,23.413,23.4994,23.4068,23.4562,135700.0
2006-05-31 14:35:00,38.0,38.01,37.97,37.97,139900.0,23.4562,23.4624,23.4377,23.4377,139900.0
2006-05-31 14:40:00,37.97,37.99,37.95,37.95,82900.0,23.4377,23.45,23.4254,23.4254,82900.0
2006-05-31 14:45:00,37.96,38.02,37.95,38.01,197700.0,23.4315,23.4686,23.4254,23.4624,197700.0
2006-05-31 14:50:00,37.99,38.01,37.95,37.99,169300.0,23.45,23.4624,23.4254,23.45,169300.0
2006-05-31 14:55:00,37.99,38.01,37.95,37.96,172900.0,23.45,23.4624,23.4254,23.4315,172900.0
2006-05-31 15:00:00,37.96,37.99,37.94,37.99,255300.0,23.4315,23.45,23.4192,23.45,255300.0
2006-05-31 15:05:00,37.99,38.0,37.97,37.98,191200.0,23.45,23.4562,23.4377,23.4439,191200.0
2006-05-31 15:10:00,37.97,38.0,37.95,37.95,113700.0,23.4377,23.4562,23.4254,23.4254,113700.0
2006-05-31 15:15:00,37.95,38.02,37.95,37.99,149200.0,23.4254,23.4686,23.4254,23.45,149200.0
2006-05-31 15:20:00,38.0,38.08,37.97,38.06,400600.0,23.4562,23.5056,23.4377,23.4933,400600.0
2006-05-31 15:25:00,38.06,38.07,37.62,38.03,125500.0,23.4933,23.4994,23.2217,23.4747,125500.0
2006-05-31 15:30:00,38.03,38.03,37.96,37.96,174900.0,23.4747,23.4747,23.4315,23.4315,174900.0
2006-05-31 15:35:00,37.96,38.01,37.96,37.98,118500.0,23.4315,23.4624,23.4315,23.4439,118500.0
2006-05-31 15:40:00,37.98,38.09,37.97,38.07,385000.0,23.4439,23.5118,23.4377,23.4994,385000.0
2006-05-31 15:45:00,38.07,38.09,38.02,38.06,261000.0,23.4994,23.5118,23.4686,23.4933,261000.0
2006-05-31 15:50:00,38.06,38.07,38.02,38.05,139800.0,23.4933,23.4994,23.4686,23.4871,139800.0
2006-05-31 15:55:00,38.06,38.14,38.06,38.09,269800.0,23.4933,23.5426,23.4933,23.5118,269800.0
2006-06-01 09:30:00,37.95,38.0,37.93,37.94,272700.0,23.4254,23.4562,23.413,23.4192,272700.0
2006-06-01 09:35:00,37.93,38.09,37.9,38.06,129900.0,23.413,23.5118,23.3945,23.4933,129900.0
2006-06-01 09:40:00,38.06,38.12,38.0,38.08,174000.0,23.4933,23.5303,23.4562,23.5056,174000.0
2006-06-01 09:45:00,38.07,38.28,38.07,38.26,230600.0,23.4994,23.6291,23.4994,23.6167,230600.0
2006-06-01 09:50:00,38.25,38.27,38.11,38.18,188300.0,23.6105,23.6229,23.5241,23.5673,188300.0
2006-06-01 09:55:00,38.18,38.18,38.05,38.17,90100.0,23.5673,23.5673,23.4871,23.5612,90100.0
2006-06-01 10:00:00,38.17,38.2,38.08,38.12,193900.0,23.5612,23.5797,23.5056,23.5303,193900.0
2006-06-01 10:05:00,38.13,38.14,38.07,38.1,93100.0,23.5365,23.5426,23.4994,23.5179,93100.0
2006-06-01 10:10:00,38.1,38.14,38.06,38.13,103100.0,23.5179,23.5426,23.4933,23.5365,103100.0
2006-06-01 10:15:00,38.13,38.22,38.12,38.21,133200.0,23.5365,23.592,23.5303,23.5858,133200.0
2006-06-01 10:20:00,38.21,38.28,38.2,38.25,232300.0,23.5858,23.6291,23.5797,23.6105,232300.0
2006-06-01 10:25:00,38.25,38.28,38.21,38.24,95400.0,23.6105,23.6291,23.5858,23.6044,95400.0
2006-06-01 10:30:00,38.24,38.35,38.23,38.33,115600.0,23.6044,23.6723,23.5982,23.6599,115600.0
2006-06-01 10:35:00,38.33,38.44,38.32,38.42,166400.0,23.6599,23.7278,23.6537,23.7155,166400.0
2006-06-01 10:40:00,38.42,38.45,38.4,38.43,135800.0,23.7155,23.734,23.7031,23.7216,135800.0
2006-06-01 10:45:00,38.43,38.43,38.35,38.36,98700.0,23.7216,23.7216,23.6723,23.6784,98700.0
2006-06-01 10:50:00,38.36,38.39,38.25,38.39,139500.0,23.6784,23.6969,23.6105,23.6969,139500.0
2006-06-01 10:55:00,38.37,38.39,38.34,38.36,73300.0,23.6846,23.6969,23.6661,23.6784,73300.0
2006-06-01 11:00:00,38.37,38.38,38.33,38.37,82300.0,23.6846,23.6908,23.6599,23.6846,82300.0
2006-06-01 11:05:00,38.37,38.4,38.34,38.39,124800.0,23.6846,23.7031,23.6661,23.6969,124800.0
2006-06-01 11:10:00,38.39,38.45,38.37,38.42,72300.0,23.6969,23.734,23.6846,23.7155,72300.0
2006-06-01 11:15:00,38.42,38.49,38.39,38.45,95100.0,23.7155,23.7587,23.6969,23.734,95100.0
2006-06-01 11:20:00,38.45,38.48,38.41,38.46,83700.0,23.734,23.7525,23.7093,23.7402,83700.0
2006-06-01 11:25:00,38.46,38.47,38.32,38.35,104800.0,23.7402,23.7463,23.6537,23.6723,104800.0
2006-06-01 11:30:00,38.34,38.4,38.28,38.36,86400.0,23.6661,23.7031,23.6291,23.6784,86400.0
2006-06-01 11:35:00,38.36,38.39,38.31,38.32,78900.0,23.6784,23.6969,23.6476,23.6537,78900.0
2006-06-01 11:40:00,38.33,38.34,38.22,38.27,83700.0,23.6599,23.6661,23.592,23.6229,83700.0
2006-06-01 11:45:00,38.26,38.29,38.25,38.26,88900.0,23.6167,23.6352,23.6105,23.6167,88900.0
2006-06-01 11:50:00,38.25,38.26,38.21,38.21,120600.0,23.6105,23.6167,23.5858,23.5858,120600.0
2006-06-01 11:55:00,38.21,38.22,38.07,38.12,140600.0,23.5858,23.592,23.4994,23.5303,140600.0
2006-06-01 12:00:00,38.12,38.12,38.07,38.09,177000.0,23.5303,23.5303,23.4994,23.5118,177000.0
2006-06-01 12:05:00,38.09,38.09,38.05,38.06,73100.0,23.5118,23.5118,23.4871,23.4933,73100.0
2006-06-01 12:10:00,38.06,38.09,38.02,38.09,86500.0,23.4933,23.5118,23.4686,23.5118,86500.0
2006-06-01 12:15:00,38.1,38.18,38.09,38.17,131100.0,23.5179,23.5673,23.5118,23.5612,131100.0
2006-06-01 12:20:00,38.17,38.23,38.17,38.18,78500.0,23.5612,23.5982,23.5612,23.5673,78500.0
2006-06-01 12:25:00,38.18,38.26,38.18,38.23,78300.0,23.5673,23.6167,23.5673,23.5982,78300.0
2006-06-01 12:30:00,38.22,38.29,38.2,38.27,88200.0,23.592,23.6352,23.5797,23.6229,88200.0
2006-06-01 12:35:00,38.27,38.34,38.26,38.33,121900.0,23.6229,23.6661,23.6167,23.6599,121900.0
2006-06-01 12:40:00,38.34,38.34,38.24,38.25,63900.0,23.6661,23.6661,23.6044,23.6105,63900.0
2006-06-01 12:45:00,38.26,38.27,38.21,38.25,91000.0,23.6167,23.6229,23.5858,23.6105,91000.0
2006-06-01 12:50:00,38.25,38.27,38.23,38.26,66500.0,23.6105,23.6229,23.5982,23.6167,66500.0
2006-06-01 12:55:00,38.26,38.29,38.23,38.24,78500.0,23.6167,23.6352,23.5982,23.6044,78500.0
2006-06-01 13:00:00,38.25,38.27,38.21,38.22,84900.0,23.6105,23.6229,23.5858,23.592,84900.0
2006-06-01 13:05:00,38.23,38.24,38.19,38.21,26900.0,23.5982,23.6044,23.5735,23.5858,26900.0
2006-06-01 13:10:00,38.2,38.23,38.18,38.23,77500.0,23.5797,23.5982,23.5673,23.5982,77500.0
2006-06-01 13:15:00,38.23,38.29,38.22,38.27,59300.0,23.5982,23.6352,23.592,23.6229,59300.0
2006-06-01 13:20:00,38.26,38.28,38.24,38.24,95400.0,23.6167,23.6291,23.6044,23.6044,95400.0
2006-06-01 13:25:00,38.24,38.29,38.24,38.27,57100.0,23.6044,23.6352,23.6044,23.6229,57100.0
2006-06-01 13:30:00,38.27,38.29,38.26,38.29,46800.0,23.6229,23.6352,23.6167,23.6352,46800.0
2006-06-01 13:35:00,38.28,38.29,38.24,38.27,56900.0,23.6291,23.6352,23.6044,23.6229,56900.0
2006-06-01 13:40:00,38.27,38.29,38.26,38.28,36400.0,23.6229,23.6352,23.6167,23.6291,36400.0
2006-06-01 13:45:00,38.28,38.3,38.25,38.25,52400.0,23.6291,23.6414,23.6105,23.6105,52400.0
2006-06-01 13:50:00,38.26,38.28,38.25,38.27,41600.0,23.6167,23.6291,23.6105,23.6229,41600.0
2006-06-01 13:55:00,38.27,38.29,38.23,38.28,116900.0,23.6229,23.6352,23.5982,23.6291,116900.0
2006-06-01 14:00:00,38.27,38.33,38.26,38.33,73200.0,23.6229,23.6599,23.6167,23.6599,73200.0
2006-06-01 14:05:00,38.33,38.33,38.28,38.3,49800.0,23.6599,23.6599,23.6291,23.6414,49800.0
2006-06-01 14:10:00,38.31,38.35,38.27,38.35,87100.0,23.6476,23.6723,23.6229,23.6723,87100.0
2006-06-01 14:15:00,38.34,38.39,38.33,38.38,84600.0,23.6661,23.6969,23.6599,23.6908,84600.0
2006-06-01 14:20:00,38.39,38.39,38.34,38.35,120000.0,23.6969,23.6969,23.6661,23.6723,120000.0
2006-06-01 14:25:00,38.34,38.43,38.34,38.42,131500.0,23.6661,23.7216,23.6661,23.7155,131500.0
2006-06-01 14:30:00,38.41,38.46,38.41,38.45,141400.0,23.7093,23.7402,23.7093,23.734,141400.0
2006-06-01 14:35:00,38.45,38.46,38.09,38.44,83500.0,23.734,23.7402,23.5118,23.7278,83500.0
2006-06-01 14:40:00,38.43,38.49,38.43,38.49,91800.0,23.7216,23.7587,23.7216,23.7587,91800.0
2006-06-01 14:45:00,38.49,38.5,38.44,38.49,131100.0,23.7587,23.7648,23.7278,23.7587,131100.0
2006-06-01 14:50:00,38.49,38.5,38.45,38.46,140800.0,23.7587,23.7648,23.734,23.7402,140800.0
2006-06-01 14:55:00,38.46,38.49,38.45,38.49,95800.0,23.7402,23.7587,23.734,23.7587,95800.0
2006-06-01 15:00:00,38.49,38.53,38.48,38.5,129100.0,23.7587,23.7834,23.7525,23.7648,129100.0
2006-06-01 15:05:00,38.5,38.51,38.46,38.48,89000.0,23.7648,23.771,23.7402,23.7525,89000.0
2006-06-01 15:10:00,38.48,38.48,38.43,38.47,162400.0,23.7525,23.7525,23.7216,23.7463,162400.0
2006-06-01 15:15:00,38.48,38.48,38.43,38.45,122300.0,23.7525,23.7525,23.7216,23.734,122300.0
2006-06-01 15:20:00,38.45,38.46,38.38,38.41,171200.0,23.734,23.7402,23.6908,23.7093,171200.0
2006-06-01 15:25:00,38.41,38.42,38.37,38.4,179800.0,23.7093,23.7155,23.6846,23.7031,179800.0
2006-06-01 15:30:00,38.4,38.43,38.37,38.4,172500.0,23.7031,23.7216,23.6846,23.7031,172500.0
2006-06-01 15:35:00,38.4,38.45,38.37,38.39,168000.0,23.7031,23.734,23.6846,23.6969,168000.0
2006-06-01 15:40:00,38.38,38.45,38.37,38.4,277900.0,23.6908,23.734,23.6846,23.7031,277900.0
2006-06-01 15:45:00,38.41,38.47,38.39,38.46,261500.0,23.7093,23.7463,23.6969,23.7402,261500.0
2006-06-01 15:50:00,38.46,38.5,38.38,38.49,624400.0,23.7402,23.7648,23.6908,23.7587,624400.0
2006-06-01 15:55:00,38.48,38.61,38.47,38.55,662900.0,23.7525,23.8327,23.7463,23.7957,662900.0
2006-06-02 09:30:00,38.41,38.74,38.35,38.74,312200.0,23.7093,23.913,23.6723,23.913,312200.0
2006-06-02 09:35:00,38.74,38.75,38.6,38.63,210400.0,23.913,23.9192,23.8266,23.8451,210400.0
2006-06-02 09:40:00,38.63,38.63,38.45,38.45,166900.0,23.8451,23.8451,23.734,23.734,166900.0
2006-06-02 09:45:00,38.43,38.53,38.43,38.43,179800.0,23.7216,23.7834,23.7216,23.7216,179800.0
2006-06-02 09:50:00,38.44,38.45,38.29,38.3,138000.0,23.7278,23.734,23.6352,23.6414,138000.0
2006-06-02 09:55:00,38.29,38.3,38.22,38.23,202900.0,23.6352,23.6414,23.592,23.5982,202900.0
2006-06-02 10:00:00,38.23,38.24,38.13,38.22,235700.0,23.5982,23.6044,23.5365,23.592,235700.0
2006-06-02 10:05:00,38.22,38.24,38.13,38.17,200400.0,23.592,23.6044,23.5365,23.5612,200400.0
2006-06-02 10:10:00,38.18,38.24,38.16,38.16,126500.0,23.5673,23.6044,23.555,23.555,126500.0
2006-06-02 10:15:00,38.16,38.21,38.13,38.18,118500.0,23.555,23.5858,23.5365,23.5673,118500.0
2006-06-02 10:20:00,38.18,38.24,38.17,38.17,136600.0,23.5673,23.6044,23.5612,23.5612,136600.0
2006-06-02 10:25:00,38.16,38.29,38.15,38.21,118500.0,23.555,23.6352,23.5488,23.5858,118500.0
2006-06-02 10:30:00,38.22,38.23,38.13,38.14,123700.0,23.592,23.5982,23.5365,23.5426,123700.0
2006-06-02 10:35:00,38.13,38.15,38.05,38.15,104200.0,23.5365,23.5488,23.4871,23.5488,104200.0
2006-06-02 10:40:00,38.15,38.15,38.11,38.15,98700.0,23.5488,23.5488,23.5241,23.5488,98700.0
2006-06-02 10:45:00,38.16,38.2,38.15,38.17,116200.0,23.555,23.5797,23.5488,23.5612,116200.0
2006-06-02 10:50:00,38.17,38.2,38.16,38.19,98800.0,23.5612,23.5797,23.555,23.5735,98800.0
2006-06-02 10:55:00,38.19,38.19,38.13,38.17,81300.0,23.5735,23.5735,23.5365,23.5612,81300.0
2006-06-02 11:00:00,38.18,38.24,38.17,38.18,115300.0,23.5673,23.6044,23.5612,23.5673,115300.0
2006-06-02 11:05:00,38.17,38.19,38.13,38.16,122600.0,23.5612,23.5735,23.5365,23.555,122600.0
2006-06-02 11:10:00,38.17,38.23,38.17,38.2,82700.0,23.5612,23.5982,23.5612,23.5797,82700.0
2006-06-02 11:15:00,38.2,38.21,38.14,38.14,114400.0,23.5797,23.5858,23.5426,23.5426,114400.0
2006-06-02 11:20:00,38.14,38.15,38.08,38.09,118700.0,23.5426,23.5488,23.5056,23.5118,118700.0
2006-06-02 11:25:00,38.1,38.1,38.04,38.05,139500.0,23.5179,23.5179,23.4809,23.4871,139500.0
2006-06-02 11:30:00,38.05,38.11,38.05,38.07,52900.0,23.4871,23.5241,23.4871,23.4994,52900.0
2006-06-02 11:35:00,38.07,38.11,38.03,38.1,119700.0,23.4994,23.5241,23.4747,23.5179,119700.0
2006-06-02 11:40:00,38.12,38.13,38.03,38.05,115700.0,23.5303,23.5365,23.4747,23.4871,115700.0
2006-06-02 11:45:00,38.05,38.05,37.95,37.99,171600.0,23.4871,23.4871,23.4254,23.45,171600.0
2006-06-02 11:50:00,37.99,37.99,37.9,37.94,117300.0,23.45,23.45,23.3945,23.4192,117300.0
2006-06-02 11:55:00,37.95,37.96,37.81,37.83,225200.0,23.4254,23.4315,23.3389,23.3513,225200.0
2006-06-02 12:00:00,37.83,37.89,37.8,37.89,150500.0,23.3513,23.3883,23.3328,23.3883,150500.0
2006-06-02 12:05:00,37.88,37.95,37.87,37.92,111500.0,23.3821,23.4254,23.376,23.4068,111500.0
2006-06-02 12:10:00,37.93,37.96,37.86,37.88,117500.0,23.413,23.4315,23.3698,23.3821,117500.0
2006-06-02 12:15:00,37.89,37.98,37.88,37.98,92700.0,23.3883,23.4439,23.3821,23.4439,92700.0
2006-06-02 12:20:00,37.98,38.01,37.96,37.98,193200.0,23.4439,23.4624,23.4315,23.4439,193200.0
2006-06-02 12:25:00,37.99,37.99,37.92,37.96,86300.0,23.45,23.45,23.4068,23.4315,86300.0
2006-06-02 12:30:00,37.97,37.97,37.92,37.97,70300.0,23.4377,23.4377,23.4068,23.4377,70300.0
2006-06-02 12:35:00,37.97,38.0,37.96,38.0,92500.0,23.4377,23.4562,23.4315,23.4562,92500.0
2006-06-02 12:40:00,38.0,38.02,37.97,37.98,106400.0,23.4562,23.4686,23.4377,23.4439,106400.0
2006-06-02 12:45:00,37.98,37.99,37.95,37.97,128800.0,23.4439,23.45,23.4254,23.4377,128800.0
2006-06-02 12:50:00,37.98,37.99,37.94,37.95,154600.0,23.4439,23.45,23.4192,23.4254,154600.0
2006-06-02 12:55:00,37.95,37.96,37.9,37.93,167800.0,23.4254,23.4315,23.3945,23.413,167800.0
2006-06-02 13:00:00,37.93,37.96,37.9,37.9,142700.0,23.413,23.4315,23.3945,23.3945,142700.0
2006-06-02 13:05:00,37.9,37.92,37.88,37.9,184500.0,23.3945,23.4068,23.3821,23.3945,184500.0
2006-06-02 13:10:00,37.91,37.92,37.87,37.9,104000.0,23.4007,23.4068,23.376,23.3945,104000.0
2006-06-02 13:15:00,37.91,37.92,37.87,37.89,80400.0,23.4007,23.4068,23.376,23.3883,80400.0
2006-06-02 13:20:00,37.89,37.9,37.84,37.84,133400.0,23.3883,23.3945,23.3575,23.3575,133400.0
2006-06-02 13:25:00,37.86,37.93,37.85,37.92,131100.0,23.3698,23.413,23.3636,23.4068,131100.0
2006-06-02 13:30:00,37.92,37.93,37.88,37.9,164200.0,23.4068,23.413,23.3821,23.3945,164200.0
2006-06-02 13:35:00,37.91,37.94,37.89,37.91,106800.0,23.4007,23.4192,23.3883,23.4007,106800.0
2006-06-02 13:40:00,37.91,37.93,37.89,37.89,79700.0,23.4007,23.413,23.3883,23.3883,79700.0
2006-06-02 13:45:00,37.9,37.9,37.87,37.89,121100.0,23.3945,23.3945,23.376,23.3883,121100.0
2006-06-02 13:50:00,37.9,37.9,37.85,37.85,163000.0,23.3945,23.3945,23.3636,23.3636,163000.0
2006-06-02 13:55:00,37.85,37.86,37.82,37.83,131500.0,23.3636,23.3698,23.3451,23.3513,131500.0
2006-06-02 14:00:00,37.84,37.87,37.82,37.85,231700.0,23.3575,23.376,23.3451,23.3636,231700.0
2006-06-02 14:05:00,37.86,37.91,37.85,37.88,115300.0,23.3698,23.4007,23.3636,23.3821,115300.0
2006-06-02 14:10:00,37.89,37.91,37.86,37.91,89200.0,23.3883,23.4007,23.3698,23.4007,89200.0
2006-06-02 14:15:00,37.9,37.92,37.88,37.89,112300.0,23.3945,23.4068,23.3821,23.3883,112300.0
2006-06-02 14:20:00,37.9,37.9,37.87,37.89,81700.0,23.3945,23.3945,23.376,23.3883,81700.0
2006-06-02 14:25:00,37.89,37.91,37.88,37.89,82300.0,23.3883,23.4007,23.3821,23.3883,82300.0
2006-06-02 14:30:00,37.89,37.95,37.88,37.95,115600.0,23.3883,23.4254,23.3821,23.4254,115600.0
2006-06-02 14:35:00,37.95,37.95,37.9,37.95,111600.0,23.4254,23.4254,23.3945,23.4254,111600.0
2006-06-02 14:40:00,37.95,37.97,37.93,37.95,111900.0,23.4254,23.4377,23.413,23.4254,111900.0
2006-06-02 14:45:00,37.96,37.98,37.95,37.98,81000.0,23.4315,23.4439,23.4254,23.4439,81000.0
2006-06-02 14:50:00,37.98,37.98,37.93,37.94,203900.0,23.4439,23.4439,23.413,23.4192,203900.0
2006-06-02 14:55:00,37.94,37.95,37.9,37.92,121100.0,23.4192,23.4254,23.3945,23.4068,121100.0
2006-06-02 15:00:00,37.92,37.95,37.89,37.94,141900.0,23.4068,23.4254,23.3883,23.4192,141900.0
2006-06-02 15:05:00,37.95,37.98,37.93,37.98,161200.0,23.4254,23.4439,23.413,23.4439,161200.0
2006-06-02 15:10:00,37.97,38.03,37.96,37.99,216500.0,23.4377,23.4747,23.4315,23.45,216500.0
2006-06-02 15:15:00,37.99,38.03,37.98,38.02,146400.0,23.45,23.4747,23.4439,23.4686,146400.0
2006-06-02 15:20:00,38.02,38.05,38.0,38.04,210700.0,23.4686,23.4871,23.4562,23.4809,210700.0
2006-06-02 15:25:00,38.05,38.06,38.0,38.02,230800.0,23.4871,23.4933,23.4562,23.4686,230800.0
2006-06-02 15:30:00,38.03,38.06,38.01,38.03,237100.0,23.4747,23.4933,23.4624,23.4747,237100.0
2006-06-02 15:35:00,38.02,38.05,38.0,38.04,184900.0,23.4686,23.4871,23.4562,23.4809,184900.0
2006-06-02 15:40:00,38.05,38.08,38.03,38.07,293000.0,23.4871,23.5056,23.4747,23.4994,293000.0
2006-06-02 15:45:00,38.06,38.07,38.02,38.05,375000.0,23.4933,23.4994,23.4686,23.4871,375000.0
2006-06-02 15:50:00,38.05,38.05,38.0,38.02,340400.0,23.4871,23.4871,23.4562,23.4686,340400.0
2006-06-02 15:55:00,38.03,38.05,38.0,38.0,436700.0,23.4747,23.4871,23.4562,23.4562,436700.0
2006-06-05 09:30:00,37.75,38.1,37.71,37.8,406900.0,23.3019,23.5179,23.2772,23.3328,406900.0
2006-06-05 09:35:00,37.79,37.8,37.65,37.69,249000.0,23.3266,23.3328,23.2402,23.2649,249000.0
2006-06-05 09:40:00,37.69,37.84,37.69,37.78,272900.0,23.2649,23.3575,23.2649,23.3204,272900.0
2006-06-05 09:45:00,37.78,37.79,37.73,37.76,101100.0,23.3204,23.3266,23.2896,23.3081,101100.0
2006-06-05 09:50:00,37.77,37.85,37.77,37.84,118900.0,23.3142,23.3636,23.3142,23.3575,118900.0
2006-06-05 09:55:00,37.83,37.87,37.82,37.86,106000.0,23.3513,23.376,23.3451,23.3698,106000.0
2006-06-05 10:00:00,37.85,37.86,37.76,37.83,116300.0,23.3636,23.3698,23.3081,23.3513,116300.0
2006-06-05 10:05:00,37.83,37.91,37.8,37.85,99000.0,23.3513,23.4007,23.3328,23.3636,99000.0
2006-06-05 10:10:00,37.85,37.95,37.84,37.93,162600.0,23.3636,23.4254,23.3575,23.413,162600.0
2006-06-05 10:15:00,37.93,37.96,37.93,37.94,90300.0,23.413,23.4315,23.413,23.4192,90300.0
2006-06-05 10:20:00,37.93,37.98,37.91,37.94,123400.0,23.413,23.4439,23.4007,23.4192,123400.0
2006-06-05 10:25:00,37.94,37.95,37.91,37.92,141000.0,23.4192,23.4254,23.4007,23.4068,141000.0
2006-06-05 10:30:00,37.91,37.98,37.91,37.95,92800.0,23.4007,23.4439,23.4007,23.4254,92800.0
2006-06-05 10:35:00,37.96,37.99,37.94,37.99,118900.0,23.4315,23.45,23.4192,23.45,118900.0
2006-06-05 10:40:00,37.99,38.02,37.96,38.0,232700.0,23.45,23.4686,23.4315,23.4562,232700.0
2006-06-05 10:45:00,38.0,38.02,37.95,37.97,102000.0,23.4562,23.4686,23.4254,23.4377,102000.0
2006-06-05 10:50:00,37.98,37.98,37.95,37.96,92600.0,23.4439,23.4439,23.4254,23.4315,92600.0
2006-06-05 10:55:00,37.96,37.96,37.9,37.94,59500.0,23.4315,23.4315,23.3945,23.4192,59500.0
2006-06-05 11:00:00,37.94,37.97,37.89,37.89,71500.0,23.4192,23.4377,23.3883,23.3883,71500.0
2006-06-05 11:05:00,37.89,37.9,37.88,37.89,71600.0,23.3883,23.3945,23.3821,23.3883,71600.0
2006-06-05 11:10:00,37.89,37.91,37.88,37.9,62500.0,23.3883,23.4007,23.3821,23.3945,62500.0
2006-06-05 11:15:00,37.91,37.94,37.89,37.93,61300.0,23.4007,23.4192,23.3883,23.413,61300.0
2006-06-05 11:20:00,37.92,37.93,37.89,37.92,109800.0,23.4068,23.413,23.3883,23.4068,109800.0
2006-06-05 11:25:00,37.93,37.95,37.9,37.91,38700.0,23.413,23.4254,23.3945,23.4007,38700.0
2006-06-05 11:30:00,37.9,37.94,37.89,37.94,59500.0,23.3945,23.4192,23.3883,23.4192,59500.0
2006-06-05 11:35:00,37.94,37.94,37.86,37.86,81200.0,23.4192,23.4192,23.3698,23.3698,81200.0
2006-06-05 11:40:00,37.87,37.9,37.86,37.9,53700.0,23.376,23.3945,23.3698,23.3945,53700.0
2006-06-05 11:45:00,37.9,37.91,37.88,37.89,63000.0,23.3945,23.4007,23.3821,23.3883,63000.0
2006-06-05 11:50:00,37.89,37.92,37.89,37.91,59100.0,23.3883,23.4068,23.3883,23.4007,59100.0
2006-06-05 11:55:00,37.9,37.91,37.88,37.88,53700.0,23.3945,23.4007,23.3821,23.3821,53700.0
2006-06-05 12:00:00,37.89,37.9,37.83,37.88,119700.0,23.3883,23.3945,23.3513,23.3821,119700.0
2006-06-05 12:05:00,37.87,37.9,37.81,37.81,42300.0,23.376,23.3945,23.3389,23.3389,42300.0
2006-06-05 12:10:00,37.83,37.84,37.81,37.82,48100.0,23.3513,23.3575,23.3389,23.3451,48100.0
2006-06-05 12:15:00,37.82,37.91,37.81,37.91,46900.0,23.3451,23.4007,23.3389,23.4007,46900.0
2006-06-05 12:20:00,37.91,37.92,37.87,37.88,55900.0,23.4007,23.4068,23.376,23.3821,55900.0
2006-06-05 12:25:00,37.87,37.89,37.86,37.88,41600.0,23.376,23.3883,23.3698,23.3821,41600.0
2006-06-05 12:30:00,37.88,37.89,37.83,37.86,55300.0,23.3821,23.3883,23.3513,23.3698,55300.0
2006-06-05 12:35:00,37.85,37.87,37.79,37.86,95500.0,23.3636,23.376,23.3266,23.3698,95500.0
2006-06-05 12:40:00,37.86,37.9,37.86,37.88,25800.0,23.3698,23.3945,23.3698,23.3821,25800.0
2006-06-05 12:45:00,37.87,37.91,37.87,37.91,37900.0,23.376,23.4007,23.376,23.4007,37900.0
2006-06-05 12:50:00,37.9,37.92,37.89,37.91,42800.0,23.3945,23.4068,23.3883,23.4007,42800.0
2006-06-05 12:55:00,37.9,37.94,37.89,37.92,65700.0,23.3945,23.4192,23.3883,23.4068,65700.0
2006-06-05 13:00:00,37.92,37.93,37.9,37.93,150300.0,23.4068,23.413,23.3945,23.413,150300.0
2006-06-05 13:05:00,37.93,37.93,37.87,37.89,61500.0,23.413,23.413,23.376,23.3883,61500.0
2006-06-05 13:10:00,37.88,37.89,37.86,37.86,38800.0,23.3821,23.3883,23.3698,23.3698,38800.0
2006-06-05 13:15:00,37.86,37.86,37.8,37.84,119800.0,23.3698,23.3698,23.3328,23.3575,119800.0
2006-06-05 13:20:00,37.83,37.85,37.78,37.81,85100.0,23.3513,23.3636,23.3204,23.3389,85100.0
2006-06-05 13:25:00,37.8,37.82,37.74,37.75,146600.0,23.3328,23.3451,23.2957,23.3019,146600.0
2006-06-05 13:30:00,37.76,37.79,37.73,37.77,106500.0,23.3081,23.3266,23.2896,23.3142,106500.0
2006-06-05 13:35:00,37.76,37.8,37.76,37.79,44900.0,23.3081,23.3328,23.3081,23.3266,44900.0
2006-06-05 13:40:00,37.8,37.8,37.73,37.74,91700.0,23.3328,23.3328,23.2896,23.2957,91700.0
2006-06-05 13:45:00,37.74,37.75,37.7,37.73,89600.0,23.2957,23.3019,23.271,23.2896,89600.0
2006-06-05 13:50:00,37.73,37.76,37.72,37.75,61100.0,23.2896,23.3081,23.2834,23.3019,61100.0
2006-06-05 13:55:00,37.76,37.77,37.72,37.73,108500.0,23.3081,23.3142,23.2834,23.2896,108500.0
2006-06-05 14:00:00,37.72,37.74,37.7,37.72,137500.0,23.2834,23.2957,23.271,23.2834,137500.0
2006-06-05 14:05:00,37.72,37.73,37.69,37.72,130000.0,23.2834,23.2896,23.2649,23.2834,130000.0
2006-06-05 14:10:00,37.72,37.75,37.7,37.71,118600.0,23.2834,23.3019,23.271,23.2772,118600.0
2006-06-05 14:15:00,37.7,37.71,37.64,37.65,362400.0,23.271,23.2772,23.234,23.2402,362400.0
2006-06-05 14:20:00,37.64,37.68,37.58,37.67,301500.0,23.234,23.2587,23.197,23.2525,301500.0
2006-06-05 14:25:00,37.67,37.69,37.63,37.67,149900.0,23.2525,23.2649,23.2278,23.2525,149900.0
2006-06-05 14:30:00,37.67,37.68,37.56,37.57,206900.0,23.2525,23.2587,23.1846,23.1908,206900.0
2006-06-05 14:35:00,37.57,37.59,37.54,37.55,211400.0,23.1908,23.2031,23.1723,23.1784,211400.0
2006-06-05 14:40:00,37.55,37.58,37.53,37.56,248800.0,23.1784,23.197,23.1661,23.1846,248800.0
2006-06-05 14:45:00,37.56,37.6,37.53,37.55,254500.0,23.1846,23.2093,23.1661,23.1784,254500.0
2006-06-05 14:50:00,37.54,37.57,37.51,37.53,139700.0,23.1723,23.1908,23.1538,23.1661,139700.0
2006-06-05 14:55:00,37.52,37.56,37.51,37.53,166600.0,23.1599,23.1846,23.1538,23.1661,166600.0
2006-06-05 15:00:00,37.54,37.57,37.5,37.54,140200.0,23.1723,23.1908,23.1476,23.1723,140200.0
2006-06-05 15:05:00,37.54,37.55,37.5,37.52,295500.0,23.1723,23.1784,23.1476,23.1599,295500.0
2006-06-05 15:10:00,37.52,37.52,37.44,37.44,240000.0,23.1599,23.1599,23.1105,23.1105,240000.0
2006-06-05 15:15:00,37.45,37.56,37.44,37.56,212100.0,23.1167,23.1846,23.1105,23.1846,212100.0
2006-06-05 15:20:00,37.56,37.61,37.51,37.6,187200.0,23.1846,23.2155,23.1538,23.2093,187200.0
2006-06-05 15:25:00,37.61,37.64,37.59,37.63,236900.0,23.2155,23.234,23.2031,23.2278,236900.0
2006-06-05 15:30:00,37.63,37.66,37.62,37.65,169600.0,23.2278,23.2463,23.2217,23.2402,169600.0
2006-06-05 15:35:00,37.64,37.72,37.64,37.7,164100.0,23.234,23.2834,23.234,23.271,164100.0
2006-06-05 15:40:00,37.71,37.71,37.67,37.68,292600.0,23.2772,23.2772,23.2525,23.2587,292600.0
2006-06-05 15:45:00,37.68,37.69,37.55,37.56,359100.0,23.2587,23.2649,23.1784,23.1846,359100.0
2006-06-05 15:50:00,37.56,37.58,37.5,37.52,277100.0,23.1846,23.197,23.1476,23.1599,277100.0
2006-06-05 15:55:00,37.52,37.52,37.45,37.49,401800.0,23.1599,23.1599,23.1167,23.1414,401800.0
2006-06-06 09:30:00,37.57,37.64,37.5,37.6,256800.0,23.2847,23.328,23.2413,23.3032,256800.0
2006-06-06 09:35:00,37.61,37.61,37.35,37.35,161800.0,23.3094,23.3094,23.1483,23.1483,161800.0
2006-06-06 09:40:00,37.36,37.36,37.19,37.19,257200.0,23.1545,23.1545,23.0491,23.0491,257200.0
2006-06-06 09:45:00,37.19,37.24,37.02,37.06,250300.0,23.0491,23.0801,22.9438,22.9686,250300.0
2006-06-06 09:50:00,37.05,37.15,37.01,37.1,281100.0,22.9624,23.0244,22.9376,22.9934,281100.0
2006-06-06 09:55:00,37.09,37.1,36.85,36.91,236200.0,22.9872,22.9934,22.8384,22.8756,236200.0
2006-06-06 10:00:00,36.88,36.88,36.75,36.87,708000.0,22.857,22.857,22.7764,22.8508,708000.0
2006-06-06 10:05:00,36.86,36.88,36.7,36.73,303100.0,22.8446,22.857,22.7455,22.764,303100.0
2006-06-06 10:10:00,36.7,36.75,36.62,36.74,893100.0,22.7455,22.7764,22.6959,22.7702,893100.0
2006-06-06 10:15:00,36.74,36.85,36.65,36.84,383900.0,22.7702,22.8384,22.7145,22.8322,383900.0
2006-06-06 10:20:00,36.84,36.9,36.77,36.9,592700.0,22.8322,22.8694,22.7888,22.8694,592700.0
2006-06-06 10:25:00,36.89,36.91,36.83,36.87,283200.0,22.8632,22.8756,22.826,22.8508,283200.0
2006-06-06 10:30:00,36.87,36.9,36.82,36.83,424300.0,22.8508,22.8694,22.8198,22.826,424300.0
2006-06-06 10:35:00,36.83,36.85,36.74,36.76,463000.0,22.826,22.8384,22.7702,22.7826,463000.0
2006-06-06 10:40:00,36.75,36.83,36.71,36.81,190200.0,22.7764,22.826,22.7517,22.8136,190200.0
2006-06-06 10:45:00,36.81,36.83,36.76,36.8,133300.0,22.8136,22.826,22.7826,22.8074,133300.0
2006-06-06 10:50:00,36.81,36.85,36.76,36.78,127400.0,22.8136,22.8384,22.7826,22.795,127400.0
2006-06-06 10:55:00,36.78,36.82,36.76,36.79,131500.0,22.795,22.8198,22.7826,22.8012,131500.0
2006-06-06 11:00:00,36.78,36.84,36.78,36.81,107500.0,22.795,22.8322,22.795,22.8136,107500.0
2006-06-06 11:05:00,36.81,36.84,36.74,36.75,164900.0,22.8136,22.8322,22.7702,22.7764,164900.0
2006-06-06 11:10:00,36.74,36.77,36.7,36.75,221400.0,22.7702,22.7888,22.7455,22.7764,221400.0
2006-06-06 11:15:00,36.75,36.83,36.74,36.79,226400.0,22.7764,22.826,22.7702,22.8012,226400.0
2006-06-06 11:20:00,36.79,36.81,36.68,36.77,274500.0,22.8012,22.8136,22.7331,22.7888,274500.0
2006-06-06 11:25:00,36.77,36.79,36.71,36.71,182000.0,22.7888,22.8012,22.7517,22.7517,182000.0
2006-06-06 11:30:00,36.72,36.75,36.68,36.73,169000.0,22.7579,22.7764,22.7331,22.764,169000.0
2006-06-06 11:35:00,36.73,36.75,36.67,36.68,209300.0,22.764,22.7764,22.7269,22.7331,209300.0
2006-06-06 11:40:00,36.68,36.7,36.6,36.69,237800.0,22.7331,22.7455,22.6835,22.7393,237800.0
2006-06-06 11:45:00,36.67,36.7,36.61,36.69,218700.0,22.7269,22.7455,22.6897,22.7393,218700.0
2006-06-06 11:50:00,36.68,36.73,36.67,36.68,186000.0,22.7331,22.764,22.7269,22.7331,186000.0
2006-06-06 11:55:00,36.69,36.71,36.68,36.71,186700.0,22.7393,22.7517,22.7331,22.7517,186700.0
2006-06-06 12:00:00,36.7,36.75,36.69,36.75,112900.0,22.7455,22.7764,22.7393,22.7764,112900.0
2006-06-06 12:05:00,36.75,36.77,36.69,36.73,239400.0,22.7764,22.7888,22.7393,22.764,239400.0
2006-06-06 12:10:00,36.73,36.79,36.7,36.75,451100.0,22.764,22.8012,22.7455,22.7764,451100.0
2006-06-06 12:15:00,36.75,36.78,36.71,36.74,359600.0,22.7764,22.795,22.7517,22.7702,359600.0
2006-06-06 12:20:00,36.75,36.75,36.67,36.69,346900.0,22.7764,22.7764,22.7269,22.7393,346900.0
2006-06-06 12:25:00,36.69,36.73,36.65,36.72,295300.0,22.7393,22.764,22.7145,22.7579,295300.0
2006-06-06 12:30:00,36.71,36.79,36.71,36.77,185600.0,22.7517,22.8012,22.7517,22.7888,185600.0
2006-06-06 12:35:00,36.78,36.81,36.74,36.77,250400.0,22.795,22.8136,22.7702,22.7888,250400.0
2006-06-06 12:40:00,36.77,36.87,36.77,36.85,393900.0,22.7888,22.8508,22.7888,22.8384,393900.0
2006-06-06 12:45:00,36.84,36.93,36.84,36.89,190900.0,22.8322,22.888,22.8322,22.8632,190900.0
2006-06-06 12:50:00,36.89,36.89,36.8,36.87,139500.0,22.8632,22.8632,22.8074,22.8508,139500.0
2006-06-06 12:55:00,36.87,36.94,36.87,36.91,224200.0,22.8508,22.8942,22.8508,22.8756,224200.0
2006-06-06 13:00:00,36.92,36.96,36.86,36.92,250100.0,22.8818,22.9066,22.8446,22.8818,250100.0
2006-06-06 13:05:00,36.93,36.96,36.82,36.87,118200.0,22.888,22.9066,22.8198,22.8508,118200.0
2006-06-06 13:10:00,36.88,36.89,36.85,36.87,80400.0,22.857,22.8632,22.8384,22.8508,80400.0
2006-06-06 13:15:00,36.87,36.89,36.86,36.87,77200.0,22.8508,22.8632,22.8446,22.8508,77200.0
2006-06-06 13:20:00,36.87,36.95,36.86,36.95,54000.0,22.8508,22.9004,22.8446,22.9004,54000.0
2006-06-06 13:25:00,36.94,36.98,36.93,36.97,138600.0,22.8942,22.919,22.888,22.9128,138600.0
2006-06-06 13:30:00,36.96,36.99,36.93,36.96,61700.0,22.9066,22.9252,22.888,22.9066,61700.0
2006-06-06 13:35:00,36.96,36.98,36.91,36.93,70100.0,22.9066,22.919,22.8756,22.888,70100.0
2006-06-06 13:40:00,36.93,36.94,36.8,36.81,93000.0,22.888,22.8942,22.8074,22.8136,93000.0
2006-06-06 13:45:00,36.81,36.84,36.76,36.79,210400.0,22.8136,22.8322,22.7826,22.8012,210400.0
2006-06-06 13:50:00,36.79,36.84,36.78,36.84,81900.0,22.8012,22.8322,22.795,22.8322,81900.0
2006-06-06 13:55:00,36.83,36.86,36.82,36.85,75000.0,22.826,22.8446,22.8198,22.8384,75000.0
2006-06-06 14:00:00,36.86,36.88,36.83,36.85,115400.0,22.8446,22.857,22.826,22.8384,115400.0
2006-06-06 14:05:00,36.85,36.89,36.85,36.87,85500.0,22.8384,22.8632,22.8384,22.8508,85500.0
2006-06-06 14:10:00,36.86,36.88,36.8,36.83,112900.0,22.8446,22.857,22.8074,22.826,112900.0
2006-06-06 14:15:00,36.83,36.89,36.83,36.84,96900.0,22.826,22.8632,22.826,22.8322,96900.0
2006-06-06 14:20:00,36.85,36.87,36.8,36.81,93900.0,22.8384,22.8508,22.8074,22.8136,93900.0
2006-06-06 14:25:00,36.82,36.89,36.81,36.82,121600.0,22.8198,22.8632,22.8136,22.8198,121600.0
2006-06-06 14:30:00,36.82,36.91,36.82,36.87,124400.0,22.8198,22.8756,22.8198,22.8508,124400.0
2006-06-06 14:35:00,36.87,36.94,36.87,36.9,88200.0,22.8508,22.8942,22.8508,22.8694,88200.0
2006-06-06 14:40:00,36.9,36.9,36.78,36.82,123600.0,22.8694,22.8694,22.795,22.8198,123600.0
2006-06-06 14:45:00,36.82,36.85,36.8,36.84,177000.0,22.8198,22.8384,22.8074,22.8322,177000.0
2006-06-06 14:50:00,36.85,36.85,36.76,36.78,131100.0,22.8384,22.8384,22.7826,22.795,131100.0
2006-06-06 14:55:00,36.78,36.81,36.75,36.77,99100.0,22.795,22.8136,22.7764,22.7888,99100.0
2006-06-06 15:00:00,36.76,36.88,36.76,36.88,211500.0,22.7826,22.857,22.7826,22.857,211500.0
2006-06-06 15:05:00,36.88,36.89,36.8,36.81,151500.0,22.857,22.8632,22.8074,22.8136,151500.0
2006-06-06 15:10:00,36.82,36.83,36.76,36.82,116500.0,22.8198,22.826,22.7826,22.8198,116500.0
2006-06-06 15:15:00,36.83,36.84,36.75,36.77,122100.0,22.826,22.8322,22.7764,22.7888,122100.0
2006-06-06 15:20:00,36.77,36.82,36.71,36.74,176400.0,22.7888,22.8198,22.7517,22.7702,176400.0
2006-06-06 15:25:00,36.73,36.75,36.7,36.71,111800.0,22.764,22.7764,22.7455,22.7517,111800.0
2006-06-06 15:30:00,36.7,36.87,36.67,36.87,191800.0,22.7455,22.8508,22.7269,22.8508,191800.0
2006-06-06 15:35:00,36.88,36.93,36.85,36.92,264200.0,22.857,22.888,22.8384,22.8818,264200.0
2006-06-06 15:40:00,36.92,37.1,36.91,37.02,221300.0,22.8818,22.9934,22.8756,22.9438,221300.0
2006-06-06 15:45:00,37.02,37.09,37.01,37.09,250300.0,22.9438,22.9872,22.9376,22.9872,250300.0
2006-06-06 15:50:00,37.09,37.09,36.99,37.04,259600.0,22.9872,22.9872,22.9252,22.9562,259600.0
2006-06-06 15:55:00,37.05,37.11,37.02,37.03,292500.0,22.9624,22.9996,22.9438,22.95,292500.0
2006-06-07 09:30:00,36.95,37.2,36.82,37.2,363300.0,22.9004,23.0553,22.8198,23.0553,363300.0
2006-06-07 09:35:00,37.0,37.06,36.9,37.0,120800.0,22.9314,22.9686,22.8694,22.9314,120800.0
2006-06-07 09:40:00,37.01,37.06,36.83,36.87,175500.0,22.9376,22.9686,22.826,22.8508,175500.0
2006-06-07 09:45:00,36.87,36.91,36.85,36.89,121100.0,22.8508,22.8756,22.8384,22.8632,121100.0
2006-06-07 09:50:00,36.89,36.99,36.88,36.97,113300.0,22.8632,22.9252,22.857,22.9128,113300.0
2006-06-07 09:55:00,36.97,37.02,36.93,37.02,189600.0,22.9128,22.9438,22.888,22.9438,189600.0
2006-06-07 10:00:00,37.0,37.32,37.0,37.3,185600.0,22.9314,23.1297,22.9314,23.1173,185600.0
2006-06-07 10:05:00,37.29,37.38,37.26,37.33,245700.0,23.1111,23.1669,23.0925,23.1359,245700.0
2006-06-07 10:10:00,37.34,37.36,37.29,37.3,234500.0,23.1421,23.1545,23.1111,23.1173,234500.0
2006-06-07 10:15:00,37.29,37.34,37.26,37.3,161300.0,23.1111,23.1421,23.0925,23.1173,161300.0
2006-06-07 10:20:00,37.3,37.31,37.27,37.27,168400.0,23.1173,23.1235,23.0987,23.0987,168400.0
2006-06-07 10:25:00,37.27,37.28,37.18,37.19,183900.0,23.0987,23.1049,23.0429,23.0491,183900.0
2006-06-07 10:30:00,37.2,37.27,37.2,37.26,136600.0,23.0553,23.0987,23.0553,23.0925,136600.0
2006-06-07 10:35:00,37.26,37.26,37.16,37.18,96000.0,23.0925,23.0925,23.0305,23.0429,96000.0
2006-06-07 10:40:00,37.16,37.17,37.01,37.12,92000.0,23.0305,23.0367,22.9376,23.0058,92000.0
2006-06-07 10:45:00,37.12,37.12,37.03,37.03,173600.0,23.0058,23.0058,22.95,22.95,173600.0
2006-06-07 10:50:00,37.03,37.07,37.0,37.0,134600.0,22.95,22.9748,22.9314,22.9314,134600.0
2006-06-07 10:55:00,37.0,37.04,36.97,37.0,166900.0,22.9314,22.9562,22.9128,22.9314,166900.0
2006-06-07 11:00:00,37.0,37.01,36.96,36.96,157300.0,22.9314,22.9376,22.9066,22.9066,157300.0
2006-06-07 11:05:00,36.97,37.02,36.96,37.0,88700.0,22.9128,22.9438,22.9066,22.9314,88700.0
2006-06-07 11:10:00,37.01,37.04,36.99,37.02,89900.0,22.9376,22.9562,22.9252,22.9438,89900.0
2006-06-07 11:15:00,37.03,37.05,37.01,37.02,48400.0,22.95,22.9624,22.9376,22.9438,48400.0
2006-06-07 11:20:00,37.02,37.04,37.0,37.03,53400.0,22.9438,22.9562,22.9314,22.95,53400.0
2006-06-07 11:25:00,37.03,37.03,36.93,36.95,74500.0,22.95,22.95,22.888,22.9004,74500.0
2006-06-07 11:30:00,36.95,36.96,36.92,36.95,54400.0,22.9004,22.9066,22.8818,22.9004,54400.0
2006-06-07 11:35:00,36.95,37.02,36.93,37.01,99000.0,22.9004,22.9438,22.888,22.9376,99000.0
2006-06-07 11:40:00,37.01,37.02,36.96,36.99,132700.0,22.9376,22.9438,22.9066,22.9252,132700.0
2006-06-07 11:45:00,36.99,37.0,36.9,36.91,169300.0,22.9252,22.9314,22.8694,22.8756,169300.0
2006-06-07 11:50:00,36.9,36.96,36.9,36.95,97400.0,22.8694,22.9066,22.8694,22.9004,97400.0
2006-06-07 11:55:00,36.96,37.0,36.91,36.97,156000.0,22.9066,22.9314,22.8756,22.9128,156000.0
2006-06-07 12:00:00,36.97,37.09,36.97,37.06,165700.0,22.9128,22.9872,22.9128,22.9686,165700.0
2006-06-07 12:05:00,37.06,37.1,36.98,36.99,114800.0,22.9686,22.9934,22.919,22.9252,114800.0
2006-06-07 12:10:00,37.0,37.0,36.94,36.98,72200.0,22.9314,22.9314,22.8942,22.919,72200.0
2006-06-07 12:15:00,36.97,37.01,36.96,36.97,103800.0,22.9128,22.9376,22.9066,22.9128,103800.0
2006-06-07 12:20:00,36.98,37.01,36.96,37.01,95600.0,22.919,22.9376,22.9066,22.9376,95600.0
2006-06-07 12:25:00,37.0,37.02,36.97,37.0,163400.0,22.9314,22.9438,22.9128,22.9314,163400.0
2006-06-07 12:30:00,37.01,37.06,37.0,37.06,68200.0,22.9376,22.9686,22.9314,22.9686,68200.0
2006-06-07 12:35:00,37.07,37.08,37.01,37.06,102700.0,22.9748,22.981,22.9376,22.9686,102700.0
2006-06-07 12:40:00,37.06,37.17,37.04,37.17,65000.0,22.9686,23.0367,22.9562,23.0367,65000.0
2006-06-07 12:45:00,37.18,37.19,37.14,37.17,56400.0,23.0429,23.0491,23.0182,23.0367,56400.0
2006-06-07 12:50:00,37.17,37.17,37.08,37.12,60200.0,23.0367,23.0367,22.981,23.0058,60200.0
2006-06-07 12:55:00,37.12,37.13,37.02,37.05,76100.0,23.0058,23.012,22.9438,22.9624,76100.0
2006-06-07 13:00:00,37.06,37.11,37.04,37.1,74100.0,22.9686,22.9996,22.9562,22.9934,74100.0
2006-06-07 13:05:00,37.12,37.17,37.1,37.17,75800.0,23.0058,23.0367,22.9934,23.0367,75800.0
2006-06-07 13:10:00,37.18,37.18,37.08,37.11,86400.0,23.0429,23.0429,22.981,22.9996,86400.0
2006-06-07 13:15:00,37.1,37.12,37.08,37.11,62100.0,22.9934,23.0058,22.981,22.9996,62100.0
2006-06-07 13:20:00,37.11,37.12,37.06,37.11,84000.0,22.9996,23.0058,22.9686,22.9996,84000.0
2006-06-07 13:25:00,37.1,37.15,37.1,37.14,55000.0,22.9934,23.0244,22.9934,23.0182,55000.0
2006-06-07 13:30:00,37.14,37.15,37.06,37.09,86500.0,23.0182,23.0244,22.9686,22.9872,86500.0
2006-06-07 13:35:00,37.08,37.09,37.01,37.04,70400.0,22.981,22.9872,22.9376,22.9562,70400.0
2006-06-07 13:40:00,37.04,37.04,37.0,37.03,68600.0,22.9562,22.9562,22.9314,22.95,68600.0
2006-06-07 13:45:00,37.03,37.04,36.96,36.99,75500.0,22.95,22.9562,22.9066,22.9252,75500.0
2006-06-07 13:50:00,36.99,37.0,36.91,36.94,172800.0,22.9252,22.9314,22.8756,22.8942,172800.0
2006-06-07 13:55:00,36.92,36.97,36.91,36.93,142900.0,22.8818,22.9128,22.8756,22.888,142900.0
2006-06-07 14:00:00,36.92,36.93,36.85,36.9,240800.0,22.8818,22.888,22.8384,22.8694,240800.0
2006-06-07 14:05:00,36.9,36.91,36.85,36.86,129200.0,22.8694,22.8756,22.8384,22.8446,129200.0
2006-06-07 14:10:00,36.86,36.94,36.85,36.93,99600.0,22.8446,22.8942,22.8384,22.888,99600.0
2006-06-07 14:15:00,36.93,36.95,36.87,36.88,119100.0,22.888,22.9004,22.8508,22.857,119100.0
2006-06-07 14:20:00,36.88,36.94,36.85,36.94,176400.0,22.857,22.8942,22.8384,22.8942,176400.0
2006-06-07 14:25:00,36.95,36.98,36.91,36.94,126800.0,22.9004,22.919,22.8756,22.8942,126800.0
2006-06-07 14:30:00,36.95,36.96,36.92,36.96,131300.0,22.9004,22.9066,22.8818,22.9066,131300.0
2006-06-07 14:35:00,36.95,36.99,36.93,36.95,183300.0,22.9004,22.9252,22.888,22.9004,183300.0
2006-06-07 14:40:00,36.94,36.96,36.91,36.95,163200.0,22.8942,22.9066,22.8756,22.9004,163200.0
2006-06-07 14:45:00,36.94,36.94,36.85,36.87,116000.0,22.8942,22.8942,22.8384,22.8508,116000.0
2006-06-07 14:50:00,36.88,36.91,36.85,36.89,94300.0,22.857,22.8756,22.8384,22.8632,94300.0
2006-06-07 14:55:00,36.87,36.91,36.84,36.87,123500.0,22.8508,22.8756,22.8322,22.8508,123500.0
2006-06-07 15:00:00,36.88,36.94,36.86,36.89,118300.0,22.857,22.8942,22.8446,22.8632,118300.0
2006-06-07 15:05:00,36.88,36.89,36.81,36.85,98200.0,22.857,22.8632,22.8136,22.8384,98200.0
2006-06-07 15:10:00,36.84,36.86,36.78,36.81,220800.0,22.8322,22.8446,22.795,22.8136,220800.0
2006-06-07 15:15:00,36.81,36.83,36.79,36.81,133300.0,22.8136,22.826,22.8012,22.8136,133300.0
2006-06-07 15:20:00,36.81,36.85,36.78,36.8,215400.0,22.8136,22.8384,22.795,22.8074,215400.0
2006-06-07 15:25:00,36.8,36.82,36.72,36.77,318200.0,22.8074,22.8198,22.7579,22.7888,318200.0
2006-06-07 15:30:00,36.76,36.77,36.68,36.7,369200.0,22.7826,22.7888,22.7331,22.7455,369200.0
2006-06-07 15:35:00,36.71,36.76,36.68,36.73,185000.0,22.7517,22.7826,22.7331,22.764,185000.0
2006-06-07 15:40:00,36.73,36.76,36.7,36.73,317300.0,22.764,22.7826,22.7455,22.764,317300.0
2006-06-07 15:45:00,36.73,36.75,36.66,36.67,252000.0,22.764,22.7764,22.7207,22.7269,252000.0
2006-06-07 15:50:00,36.67,36.71,36.65,36.68,308300.0,22.7269,22.7517,22.7145,22.7331,308300.0
2006-06-07 15:55:00,36.67,36.71,36.66,36.7,479700.0,22.7269,22.7517,22.7207,22.7455,479700.0
2006-06-08 09:30:00,36.57,36.7,36.56,36.64,244700.0,22.6649,22.7455,22.6587,22.7083,244700.0
2006-06-08 09:35:00,36.61,36.78,36.57,36.73,131000.0,22.6897,22.795,22.6649,22.764,131000.0
2006-06-08 09:40:00,36.73,36.96,36.7,36.94,146200.0,22.764,22.9066,22.7455,22.8942,146200.0
2006-06-08 09:45:00,36.93,37.08,36.82,37.01,170000.0,22.888,22.981,22.8198,22.9376,170000.0
2006-06-08 09:50:00,37.0,37.0,36.8,36.85,145600.0,22.9314,22.9314,22.8074,22.8384,145600.0
2006-06-08 09:55:00,36.84,36.86,36.72,36.8,184200.0,22.8322,22.8446,22.7579,22.8074,184200.0
2006-06-08 10:00:00,36.81,36.82,36.73,36.76,93600.0,22.8136,22.8198,22.764,22.7826,93600.0
2006-06-08 10:05:00,36.77,36.95,36.74,36.91,140900.0,22.7888,22.9004,22.7702,22.8756,140900.0
2006-06-08 10:10:00,36.92,37.03,36.9,36.98,250500.0,22.8818,22.95,22.8694,22.919,250500.0
2006-06-08 10:15:00,36.99,36.99,36.9,36.93,209900.0,22.9252,22.9252,22.8694,22.888,209900.0
2006-06-08 10:20:00,36.93,37.01,36.88,36.88,142300.0,22.888,22.9376,22.857,22.857,142300.0
2006-06-08 10:25:00,36.88,36.88,36.8,36.87,138000.0,22.857,22.857,22.8074,22.8508,138000.0
2006-06-08 10:30:00,36.86,36.97,36.77,36.91,275100.0,22.8446,22.9128,22.7888,22.8756,275100.0
2006-06-08 10:35:00,36.91,36.92,36.78,36.88,235100.0,22.8756,22.8818,22.795,22.857,235100.0
2006-06-08 10:40:00,36.88,36.9,36.8,36.82,104700.0,22.857,22.8694,22.8074,22.8198,104700.0
2006-06-08 10:45:00,36.83,36.92,36.81,36.91,95300.0,22.826,22.8818,22.8136,22.8756,95300.0
2006-06-08 10:50:00,36.9,36.91,36.79,36.82,120000.0,22.8694,22.8756,22.8012,22.8198,120000.0
2006-06-08 10:55:00,36.83,36.87,36.81,36.85,149000.0,22.826,22.8508,22.8136,22.8384,149000.0
2006-06-08 11:00:00,36.86,37.01,36.84,36.98,183400.0,22.8446,22.9376,22.8322,22.919,183400.0
2006-06-08 11:05:00,36.98,37.02,36.92,37.01,124100.0,22.919,22.9438,22.8818,22.9376,124100.0
2006-06-08 11:10:00,37.02,37.03,36.93,36.94,75700.0,22.9438,22.95,22.888,22.8942,75700.0
2006-06-08 11:15:00,36.94,36.96,36.8,36.82,159300.0,22.8942,22.9066,22.8074,22.8198,159300.0
2006-06-08 11:20:00,36.82,36.83,36.62,36.73,324300.0,22.8198,22.826,22.6959,22.764,324300.0
2006-06-08 11:25:00,36.71,36.85,36.69,36.81,159300.0,22.7517,22.8384,22.7393,22.8136,159300.0
2006-06-08 11:30:00,36.81,36.82,36.66,36.69,208200.0,22.8136,22.8198,22.7207,22.7393,208200.0
2006-06-08 11:35:00,36.71,36.75,36.64,36.69,218900.0,22.7517,22.7764,22.7083,22.7393,218900.0
2006-06-08 11:40:00,36.69,36.72,36.62,36.64,265500.0,22.7393,22.7579,22.6959,22.7083,265500.0
2006-06-08 11:45:00,36.64,36.67,36.57,36.64,212800.0,22.7083,22.7269,22.6649,22.7083,212800.0
2006-06-08 11:50:00,36.64,36.67,36.53,36.57,240200.0,22.7083,22.7269,22.6401,22.6649,240200.0
2006-06-08 11:55:00,36.58,36.75,36.55,36.72,189700.0,22.6711,22.7764,22.6525,22.7579,189700.0
2006-06-08 12:00:00,36.72,36.95,36.71,36.79,149500.0,22.7579,22.9004,22.7517,22.8012,149500.0
2006-06-08 12:05:00,36.8,36.95,36.78,36.92,146300.0,22.8074,22.9004,22.795,22.8818,146300.0
2006-06-08 12:10:00,36.92,37.0,36.88,36.93,183900.0,22.8818,22.9314,22.857,22.888,183900.0
2006-06-08 12:15:00,36.94,37.0,36.87,36.91,168100.0,22.8942,22.9314,22.8508,22.8756,168100.0
2006-06-08 12:20:00,36.91,36.92,36.81,36.84,60200.0,22.8756,22.8818,22.8136,22.8322,60200.0
2006-06-08 12:25:00,36.84,36.9,36.79,36.79,64600.0,22.8322,22.8694,22.8012,22.8012,64600.0
2006-06-08 12:30:00,36.79,36.89,36.78,36.88,77300.0,22.8012,22.8632,22.795,22.857,77300.0
2006-06-08 12:35:00,36.87,36.98,36.87,36.95,139200.0,22.8508,22.919,22.8508,22.9004,139200.0
2006-06-08 12:40:00,36.96,36.97,36.85,36.91,129600.0,22.9066,22.9128,22.8384,22.8756,129600.0
2006-06-08 12:45:00,36.91,36.97,36.86,36.93,185700.0,22.8756,22.9128,22.8446,22.888,185700.0
2006-06-08 12:50:00,36.93,36.96,36.89,36.94,331700.0,22.888,22.9066,22.8632,22.8942,331700.0
2006-06-08 12:55:00,36.95,36.95,36.85,36.89,158700.0,22.9004,22.9004,22.8384,22.8632,158700.0
2006-06-08 13:00:00,36.88,36.95,36.88,36.92,139400.0,22.857,22.9004,22.857,22.8818,139400.0
2006-06-08 13:05:00,36.91,36.94,36.86,36.93,143700.0,22.8756,22.8942,22.8446,22.888,143700.0
2006-06-08 13:10:00,36.93,36.94,36.85,36.9,192500.0,22.888,22.8942,22.8384,22.8694,192500.0
2006-06-08 13:15:00,36.91,36.93,36.86,36.9,243600.0,22.8756,22.888,22.8446,22.8694,243600.0
2006-06-08 13:20:00,36.9,36.91,36.86,36.88,108200.0,22.8694,22.8756,22.8446,22.857,108200.0
2006-06-08 13:25:00,36.88,36.94,36.85,36.93,135400.0,22.857,22.8942,22.8384,22.888,135400.0
2006-06-08 13:30:00,36.94,37.05,36.93,37.04,202100.0,22.8942,22.9624,22.888,22.9562,202100.0
2006-06-08 13:35:00,37.04,37.08,37.01,37.04,215500.0,22.9562,22.981,22.9376,22.9562,215500.0
2006-06-08 13:40:00,37.05,37.23,37.04,37.16,279000.0,22.9624,23.0739,22.9562,23.0305,279000.0
2006-06-08 13:45:00,37.16,37.17,36.94,36.99,116900.0,23.0305,23.0367,22.8942,22.9252,116900.0
2006-06-08 13:50:00,37.0,37.11,36.98,37.1,158000.0,22.9314,22.9996,22.919,22.9934,158000.0
2006-06-08 13:55:00,37.09,37.11,37.04,37.08,111900.0,22.9872,22.9996,22.9562,22.981,111900.0
2006-06-08 14:00:00,37.08,37.13,37.0,37.05,98100.0,22.981,23.012,22.9314,22.9624,98100.0
2006-06-08 14:05:00,37.05,37.08,36.94,37.0,84000.0,22.9624,22.981,22.8942,22.9314,84000.0
2006-06-08 14:10:00,36.99,37.04,36.99,37.0,84100.0,22.9252,22.9562,22.9252,22.9314,84100.0
2006-06-08 14:15:00,37.02,37.04,36.94,37.02,73400.0,22.9438,22.9562,22.8942,22.9438,73400.0
2006-06-08 14:20:00,37.02,37.05,36.97,37.01,79800.0,22.9438,22.9624,22.9128,22.9376,79800.0
2006-06-08 14:25:00,37.01,37.09,37.01,37.05,146200.0,22.9376,22.9872,22.9376,22.9624,146200.0
2006-06-08 14:30:00,37.04,37.07,37.0,37.06,53100.0,22.9562,22.9748,22.9314,22.9686,53100.0
2006-06-08 14:35:00,37.07,37.19,37.04,37.17,124100.0,22.9748,23.0491,22.9562,23.0367,124100.0
2006-06-08 14:40:00,37.17,37.22,37.08,37.11,133900.0,23.0367,23.0677,22.981,22.9996,133900.0
2006-06-08 14:45:00,37.12,37.23,37.08,37.17,142300.0,23.0058,23.0739,22.981,23.0367,142300.0
2006-06-08 14:50:00,37.17,37.18,37.08,37.12,89400.0,23.0367,23.0429,22.981,23.0058,89400.0
2006-06-08 14:55:00,37.12,37.14,37.07,37.14,142100.0,23.0058,23.0182,22.9748,23.0182,142100.0
2006-06-08 15:00:00,37.12,37.22,37.12,37.16,167600.0,23.0058,23.0677,23.0058,23.0305,167600.0
2006-06-08 15:05:00,37.15,37.23,37.14,37.2,105200.0,23.0244,23.0739,23.0182,23.0553,105200.0
2006-06-08 15:10:00,37.2,37.35,37.2,37.26,305100.0,23.0553,23.1483,23.0553,23.0925,305100.0
2006-06-08 15:15:00,37.31,37.31,37.16,37.19,167800.0,23.1235,23.1235,23.0305,23.0491,167800.0
2006-06-08 15:20:00,37.18,37.19,37.01,37.07,173100.0,23.0429,23.0491,22.9376,22.9748,173100.0
2006-06-08 15:25:00,37.06,37.1,36.98,37.1,156200.0,22.9686,22.9934,22.919,22.9934,156200.0
2006-06-08 15:30:00,37.1,37.28,37.09,37.23,193200.0,22.9934,23.1049,22.9872,23.0739,193200.0
2006-06-08 15:35:00,37.23,37.35,37.21,37.33,211100.0,23.0739,23.1483,23.0615,23.1359,211100.0
2006-06-08 15:40:00,37.33,37.4,37.25,37.38,263200.0,23.1359,23.1793,23.0863,23.1669,263200.0
2006-06-08 15:45:00,37.37,37.39,37.23,37.25,210700.0,23.1607,23.1731,23.0739,23.0863,210700.0
2006-06-08 15:50:00,37.27,37.28,37.17,37.19,230300.0,23.0987,23.1049,23.0367,23.0491,230300.0
2006-06-08 15:55:00,37.19,37.25,37.15,37.21,301700.0,23.0491,23.0863,23.0244,23.0615,301700.0
2006-06-09 09:30:00,37.1,37.11,37.0,37.0,266600.0,22.9934,22.9996,22.9314,22.9314,266600.0
2006-06-09 09:35:00,37.0,37.07,36.93,37.05,184100.0,22.9314,22.9748,22.888,22.9624,184100.0
2006-06-09 09:40:00,37.04,37.08,36.99,37.01,192800.0,22.9562,22.981,22.9252,22.9376,192800.0
2006-06-09 09:45:00,37.01,37.21,37.0,37.18,267900.0,22.9376,23.0615,22.9314,23.0429,267900.0
2006-06-09 09:50:00,37.17,37.23,37.11,37.21,221900.0,23.0367,23.0739,22.9996,23.0615,221900.0
2006-06-09 09:55:00,37.25,37.39,37.23,37.38,258800.0,23.0863,23.1731,23.0739,23.1669,258800.0
2006-06-09 10:00:00,37.39,37.39,37.24,37.29,205600.0,23.1731,23.1731,23.0801,23.1111,205600.0
2006-06-09 10:05:00,37.28,37.3,37.23,37.3,182600.0,23.1049,23.1173,23.0739,23.1173,182600.0
2006-06-09 10:10:00,37.3,37.32,37.23,37.25,222900.0,23.1173,23.1297,23.0739,23.0863,222900.0
2006-06-09 10:15:00,37.26,37.3,37.25,37.29,234100.0,23.0925,23.1173,23.0863,23.1111,234100.0
2006-06-09 10:20:00,37.28,37.33,37.27,37.31,105200.0,23.1049,23.1359,23.0987,23.1235,105200.0
2006-06-09 10:25:00,37.32,37.34,37.26,37.31,78800.0,23.1297,23.1421,23.0925,23.1235,78800.0
2006-06-09 10:30:00,37.3,37.32,37.26,37.29,109000.0,23.1173,23.1297,23.0925,23.1111,109000.0
2006-06-09 10:35:00,37.28,37.33,37.27,37.32,129100.0,23.1049,23.1359,23.0987,23.1297,129100.0
2006-06-09 10:40:00,37.32,37.35,37.27,37.28,171400.0,23.1297,23.1483,23.0987,23.1049,171400.0
2006-06-09 10:45:00,37.28,37.3,37.24,37.26,144300.0,23.1049,23.1173,23.0801,23.0925,144300.0
2006-06-09 10:50:00,37.26,37.27,37.19,37.21,108300.0,23.0925,23.0987,23.0491,23.0615,108300.0
2006-06-09 10:55:00,37.21,37.25,37.16,37.21,164600.0,23.0615,23.0863,23.0305,23.0615,164600.0
2006-06-09 11:00:00,37.22,37.23,37.17,37.2,107000.0,23.0677,23.0739,23.0367,23.0553,107000.0
2006-06-09 11:05:00,37.2,37.21,37.07,37.12,161700.0,23.0553,23.0615,22.9748,23.0058,161700.0
2006-06-09 11:10:00,37.11,37.12,37.0,37.01,171000.0,22.9996,23.0058,22.9314,22.9376,171000.0
2006-06-09 11:15:00,37.01,37.09,37.0,37.09,154400.0,22.9376,22.9872,22.9314,22.9872,154400.0
2006-06-09 11:20:00,37.08,37.18,37.08,37.14,122400.0,22.981,23.0429,22.981,23.0182,122400.0
2006-06-09 11:25:00,37.14,37.15,37.11,37.13,88600.0,23.0182,23.0244,22.9996,23.012,88600.0
2006-06-09 11:30:00,37.13,37.18,37.11,37.17,82500.0,23.012,23.0429,22.9996,23.0367,82500.0
2006-06-09 11:35:00,37.15,37.18,37.08,37.12,127800.0,23.0244,23.0429,22.981,23.0058,127800.0
2006-06-09 11:40:00,37.12,37.17,37.08,37.12,155900.0,23.0058,23.0367,22.981,23.0058,155900.0
2006-06-09 11:45:00,37.12,37.14,37.07,37.12,123100.0,23.0058,23.0182,22.9748,23.0058,123100.0
2006-06-09 11:50:00,37.1,37.11,37.05,37.09,154500.0,22.9934,22.9996,22.9624,22.9872,154500.0
2006-06-09 11:55:00,37.09,37.13,37.04,37.11,167000.0,22.9872,23.012,22.9562,22.9996,167000.0
2006-06-09 12:00:00,37.11,37.11,37.04,37.05,97100.0,22.9996,22.9996,22.9562,22.9624,97100.0
2006-06-09 12:05:00,37.04,37.11,37.03,37.07,115700.0,22.9562,22.9996,22.95,22.9748,115700.0
2006-06-09 12:10:00,37.07,37.09,37.0,37.01,91900.0,22.9748,22.9872,22.9314,22.9376,91900.0
2006-06-09 12:15:00,37.01,37.03,37.0,37.02,52600.0,22.9376,22.95,22.9314,22.9438,52600.0
2006-06-09 12:20:00,37.02,37.03,36.99,36.99,95200.0,22.9438,22.95,22.9252,22.9252,95200.0
2006-06-09 12:25:00,37.0,37.0,36.93,36.93,125300.0,22.9314,22.9314,22.888,22.888,125300.0
2006-06-09 12:30:00,36.93,36.96,36.93,36.94,52100.0,22.888,22.9066,22.888,22.8942,52100.0
2006-06-09 12:35:00,36.95,37.05,36.94,37.02,125100.0,22.9004,22.9624,22.8942,22.9438,125100.0
2006-06-09 12:40:00,37.02,37.07,37.02,37.05,63900.0,22.9438,22.9748,22.9438,22.9624,63900.0
2006-06-09 12:45:00,37.04,37.05,36.98,37.04,87100.0,22.9562,22.9624,22.919,22.9562,87100.0
2006-06-09 12:50:00,37.0,37.05,37.0,37.02,80800.0,22.9314,22.9624,22.9314,22.9438,80800.0
2006-06-09 12:55:00,37.02,37.04,36.95,36.98,127700.0,22.9438,22.9562,22.9004,22.919,127700.0
2006-06-09 13:00:00,36.98,37.02,36.91,36.91,131800.0,22.919,22.9438,22.8756,22.8756,131800.0
2006-06-09 13:05:00,36.91,36.93,36.86,36.92,203400.0,22.8756,22.888,22.8446,22.8818,203400.0
2006-06-09 13:10:00,36.92,36.92,36.86,36.87,158000.0,22.8818,22.8818,22.8446,22.8508,158000.0
2006-06-09 13:15:00,36.87,36.89,36.77,36.8,289600.0,22.8508,22.8632,22.7888,22.8074,289600.0
2006-06-09 13:20:00,36.8,36.91,36.76,36.88,128300.0,22.8074,22.8756,22.7826,22.857,128300.0
2006-06-09 13:25:00,36.89,36.93,36.89,36.9,68100.0,22.8632,22.888,22.8632,22.8694,68100.0
2006-06-09 13:30:00,36.89,36.96,36.89,36.92,35900.0,22.8632,22.9066,22.8632,22.8818,35900.0
2006-06-09 13:35:00,36.93,37.0,36.92,36.96,51000.0,22.888,22.9314,22.8818,22.9066,51000.0
2006-06-09 13:40:00,36.98,36.98,36.9,36.91,60800.0,22.919,22.919,22.8694,22.8756,60800.0
2006-06-09 13:45:00,36.91,36.95,36.9,36.95,70900.0,22.8756,22.9004,22.8694,22.9004,70900.0
2006-06-09 13:50:00,36.94,36.99,36.92,36.99,97500.0,22.8942,22.9252,22.8818,22.9252,97500.0
2006-06-09 13:55:00,36.99,37.0,36.92,36.92,78400.0,22.9252,22.9314,22.8818,22.8818,78400.0
2006-06-09 14:00:00,36.92,36.98,36.91,36.94,103800.0,22.8818,22.919,22.8756,22.8942,103800.0
2006-06-09 14:05:00,36.94,36.98,36.9,36.94,106800.0,22.8942,22.919,22.8694,22.8942,106800.0
2006-06-09 14:10:00,36.93,36.99,36.91,36.97,60300.0,22.888,22.9252,22.8756,22.9128,60300.0
2006-06-09 14:15:00,36.97,36.99,36.96,36.98,129000.0,22.9128,22.9252,22.9066,22.919,129000.0
2006-06-09 14:20:00,36.98,37.05,36.97,37.01,102700.0,22.919,22.9624,22.9128,22.9376,102700.0
2006-06-09 14:25:00,37.02,37.07,37.0,37.06,58400.0,22.9438,22.9748,22.9314,22.9686,58400.0
2006-06-09 14:30:00,37.05,37.09,37.04,37.05,88100.0,22.9624,22.9872,22.9562,22.9624,88100.0
2006-06-09 14:35:00,37.05,37.07,37.02,37.04,77200.0,22.9624,22.9748,22.9438,22.9562,77200.0
2006-06-09 14:40:00,37.04,37.07,37.03,37.06,44500.0,22.9562,22.9748,22.95,22.9686,44500.0
2006-06-09 14:45:00,37.07,37.1,37.06,37.07,79400.0,22.9748,22.9934,22.9686,22.9748,79400.0
2006-06-09 14:50:00,37.05,37.1,37.04,37.1,86000.0,22.9624,22.9934,22.9562,22.9934,86000.0
2006-06-09 14:55:00,37.1,37.12,37.02,37.04,140700.0,22.9934,23.0058,22.9438,22.9562,140700.0
2006-06-09 15:00:00,37.03,37.04,36.93,36.96,120700.0,22.95,22.9562,22.888,22.9066,120700.0
2006-06-09 15:05:00,36.97,37.04,36.97,37.02,77000.0,22.9128,22.9562,22.9128,22.9438,77000.0
2006-06-09 15:10:00,37.02,37.04,36.98,37.01,91700.0,22.9438,22.9562,22.919,22.9376,91700.0
2006-06-09 15:15:00,37.0,37.06,37.0,37.04,183500.0,22.9314,22.9686,22.9314,22.9562,183500.0
2006-06-09 15:20:00,37.03,37.06,36.99,37.01,94600.0,22.95,22.9686,22.9252,22.9376,94600.0
2006-06-09 15:25:00,36.99,37.06,36.99,37.03,101900.0,22.9252,22.9686,22.9252,22.95,101900.0
2006-06-09 15:30:00,37.03,37.06,37.02,37.03,103100.0,22.95,22.9686,22.9438,22.95,103100.0
2006-06-09 15:35:00,37.03,37.05,37.01,37.05,67400.0,22.95,22.9624,22.9376,22.9624,67400.0
2006-06-09 15:40:00,37.04,37.09,37.01,37.04,105800.0,22.9562,22.9872,22.9376,22.9562,105800.0
2006-06-09 15:45:00,37.05,37.05,36.99,37.03,123000.0,22.9624,22.9624,22.9252,22.95,123000.0
2006-06-09 15:50:00,37.02,37.02,36.86,36.87,166300.0,22.9438,22.9438,22.8446,22.8508,166300.0
2006-06-09 15:55:00,36.87,36.93,36.87,36.9,384200.0,22.8508,22.888,22.8508,22.8694,384200.0
2006-06-12 09:30:00,36.9,36.9,36.55,36.57,328400.0,22.8694,22.8694,22.6525,22.6649,328400.0
2006-06-12 09:35:00,36.59,36.67,36.55,36.6,347900.0,22.6773,22.7269,22.6525,22.6835,347900.0
2006-06-12 09:40:00,36.6,36.74,36.55,36.6,414600.0,22.6835,22.7702,22.6525,22.6835,414600.0
2006-06-12 09:45:00,36.6,36.68,36.51,36.53,207300.0,22.6835,22.7331,22.6277,22.6401,207300.0
2006-06-12 09:50:00,36.52,36.59,36.4,36.49,350000.0,22.6339,22.6773,22.5595,22.6153,350000.0
2006-06-12 09:55:00,36.49,36.66,36.47,36.66,156800.0,22.6153,22.7207,22.6029,22.7207,156800.0
2006-06-12 10:00:00,36.65,36.73,36.6,36.7,140600.0,22.7145,22.764,22.6835,22.7455,140600.0
2006-06-12 10:05:00,36.7,36.85,36.69,36.84,80300.0,22.7455,22.8384,22.7393,22.8322,80300.0
2006-06-12 10:10:00,36.85,36.85,36.75,36.75,99900.0,22.8384,22.8384,22.7764,22.7764,99900.0
2006-06-12 10:15:00,36.75,36.77,36.67,36.75,101800.0,22.7764,22.7888,22.7269,22.7764,101800.0
2006-06-12 10:20:00,36.75,36.81,36.74,36.81,105200.0,22.7764,22.8136,22.7702,22.8136,105200.0
2006-06-12 10:25:00,36.82,36.84,36.76,36.78,81500.0,22.8198,22.8322,22.7826,22.795,81500.0
2006-06-12 10:30:00,36.77,36.89,36.77,36.83,118700.0,22.7888,22.8632,22.7888,22.826,118700.0
2006-06-12 10:35:00,36.83,36.92,36.82,36.91,87100.0,22.826,22.8818,22.8198,22.8756,87100.0
2006-06-12 10:40:00,36.91,36.96,36.87,36.9,99100.0,22.8756,22.9066,22.8508,22.8694,99100.0
2006-06-12 10:45:00,36.91,36.92,36.82,36.84,102700.0,22.8756,22.8818,22.8198,22.8322,102700.0
2006-06-12 10:50:00,36.84,36.85,36.77,36.82,121900.0,22.8322,22.8384,22.7888,22.8198,121900.0
2006-06-12 10:55:00,36.82,36.86,36.82,36.84,104700.0,22.8198,22.8446,22.8198,22.8322,104700.0
2006-06-12 11:00:00,36.84,36.84,36.7,36.73,126400.0,22.8322,22.8322,22.7455,22.764,126400.0
2006-06-12 11:05:00,36.73,36.78,36.72,36.76,162700.0,22.764,22.795,22.7579,22.7826,162700.0
2006-06-12 11:10:00,36.76,36.78,36.74,36.75,175600.0,22.7826,22.795,22.7702,22.7764,175600.0
2006-06-12 11:15:00,36.75,36.76,36.68,36.73,75000.0,22.7764,22.7826,22.7331,22.764,75000.0
2006-06-12 11:20:00,36.73,36.74,36.65,36.68,107400.0,22.764,22.7702,22.7145,22.7331,107400.0
2006-06-12 11:25:00,36.68,36.75,36.67,36.7,139100.0,22.7331,22.7764,22.7269,22.7455,139100.0
2006-06-12 11:30:00,36.7,36.85,36.69,36.82,97100.0,22.7455,22.8384,22.7393,22.8198,97100.0
2006-06-12 11:35:00,36.83,36.84,36.78,36.8,87300.0,22.826,22.8322,22.795,22.8074,87300.0
2006-06-12 11:40:00,36.81,36.84,36.78,36.79,128500.0,22.8136,22.8322,22.795,22.8012,128500.0
2006-06-12 11:45:00,36.79,36.85,36.76,36.85,72500.0,22.8012,22.8384,22.7826,22.8384,72500.0
2006-06-12 11:50:00,36.84,36.91,36.84,36.89,99200.0,22.8322,22.8756,22.8322,22.8632,99200.0
2006-06-12 11:55:00,36.89,36.92,36.84,36.91,63800.0,22.8632,22.8818,22.8322,22.8756,63800.0
2006-06-12 12:00:00,36.91,36.93,36.85,36.86,59000.0,22.8756,22.888,22.8384,22.8446,59000.0
2006-06-12 12:05:00,36.85,36.88,36.75,36.77,80200.0,22.8384,22.857,22.7764,22.7888,80200.0
2006-06-12 12:10:00,36.77,36.78,36.7,36.72,83900.0,22.7888,22.795,22.7455,22.7579,83900.0
2006-06-12 12:15:00,36.71,36.75,36.7,36.73,68700.0,22.7517,22.7764,22.7455,22.764,68700.0
2006-06-12 12:20:00,36.73,36.74,36.67,36.72,100000.0,22.764,22.7702,22.7269,22.7579,100000.0
2006-06-12 12:25:00,36.73,36.76,36.71,36.75,60700.0,22.764,22.7826,22.7517,22.7764,60700.0
2006-06-12 12:30:00,36.75,36.76,36.72,36.76,29600.0,22.7764,22.7826,22.7579,22.7826,29600.0
2006-06-12 12:35:00,36.76,36.76,36.7,36.7,53600.0,22.7826,22.7826,22.7455,22.7455,53600.0
2006-06-12 12:40:00,36.7,36.72,36.68,36.7,70300.0,22.7455,22.7579,22.7331,22.7455,70300.0
2006-06-12 12:45:00,36.69,36.72,36.69,36.7,53100.0,22.7393,22.7579,22.7393,22.7455,53100.0
2006-06-12 12:50:00,36.7,36.73,36.7,36.73,82300.0,22.7455,22.764,22.7455,22.764,82300.0
2006-06-12 12:55:00,36.73,36.73,36.68,36.7,64700.0,22.764,22.764,22.7331,22.7455,64700.0
2006-06-12 13:00:00,36.7,36.72,36.68,36.7,78400.0,22.7455,22.7579,22.7331,22.7455,78400.0
2006-06-12 13:05:00,36.7,36.81,36.7,36.77,64700.0,22.7455,22.8136,22.7455,22.7888,64700.0
2006-06-12 13:10:00,36.77,36.77,36.7,36.72,59200.0,22.7888,22.7888,22.7455,22.7579,59200.0
2006-06-12 13:15:00,36.72,36.73,36.67,36.67,56000.0,22.7579,22.764,22.7269,22.7269,56000.0
2006-06-12 13:20:00,36.66,36.71,36.66,36.7,62900.0,22.7207,22.7517,22.7207,22.7455,62900.0
2006-06-12 13:25:00,36.71,36.73,36.66,36.67,87100.0,22.7517,22.764,22.7207,22.7269,87100.0
2006-06-12 13:30:00,36.67,36.68,36.65,36.66,56400.0,22.7269,22.7331,22.7145,22.7207,56400.0
2006-06-12 13:35:00,36.67,36.67,36.56,36.6,131200.0,22.7269,22.7269,22.6587,22.6835,131200.0
2006-06-12 13:40:00,36.6,36.62,36.58,36.59,63500.0,22.6835,22.6959,22.6711,22.6773,63500.0
2006-06-12 13:45:00,36.58,36.6,36.57,36.58,104800.0,22.6711,22.6835,22.6649,22.6711,104800.0
2006-06-12 13:50:00,36.59,36.6,36.53,36.53,117900.0,22.6773,22.6835,22.6401,22.6401,117900.0
2006-06-12 13:55:00,36.54,36.62,36.52,36.58,84100.0,22.6463,22.6959,22.6339,22.6711,84100.0
2006-06-12 14:00:00,36.58,36.6,36.55,36.56,57700.0,22.6711,22.6835,22.6525,22.6587,57700.0
2006-06-12 14:05:00,36.57,36.57,36.5,36.5,135300.0,22.6649,22.6649,22.6215,22.6215,135300.0
2006-06-12 14:10:00,36.51,36.54,36.49,36.5,156600.0,22.6277,22.6463,22.6153,22.6215,156600.0
2006-06-12 14:15:00,36.51,36.51,36.45,36.47,92700.0,22.6277,22.6277,22.5905,22.6029,92700.0
2006-06-12 14:20:00,36.48,36.5,36.42,36.5,173000.0,22.6091,22.6215,22.5719,22.6215,173000.0
2006-06-12 14:25:00,36.49,36.53,36.46,36.53,160200.0,22.6153,22.6401,22.5967,22.6401,160200.0
2006-06-12 14:30:00,36.5,36.54,36.48,36.52,77000.0,22.6215,22.6463,22.6091,22.6339,77000.0
2006-06-12 14:35:00,36.53,36.54,36.49,36.54,86200.0,22.6401,22.6463,22.6153,22.6463,86200.0
2006-06-12 14:40:00,36.54,36.57,36.48,36.5,120100.0,22.6463,22.6649,22.6091,22.6215,120100.0
2006-06-12 14:45:00,36.5,36.53,36.45,36.51,182400.0,22.6215,22.6401,22.5905,22.6277,182400.0
2006-06-12 14:50:00,36.52,36.54,36.5,36.52,179100.0,22.6339,22.6463,22.6215,22.6339,179100.0
2006-06-12 14:55:00,36.52,36.53,36.49,36.49,138000.0,22.6339,22.6401,22.6153,22.6153,138000.0
2006-06-12 15:00:00,36.49,36.5,36.44,36.44,61500.0,22.6153,22.6215,22.5843,22.5843,61500.0
2006-06-12 15:05:00,36.44,36.45,36.38,36.39,188600.0,22.5843,22.5905,22.5471,22.5533,188600.0
2006-06-12 15:10:00,36.37,36.44,36.36,36.39,157700.0,22.5409,22.5843,22.5347,22.5533,157700.0
2006-06-12 15:15:00,36.39,36.43,36.38,36.4,221000.0,22.5533,22.5781,22.5471,22.5595,221000.0
2006-06-12 15:20:00,36.4,36.43,36.36,36.37,304200.0,22.5595,22.5781,22.5347,22.5409,304200.0
2006-06-12 15:25:00,36.37,36.39,36.34,36.38,140900.0,22.5409,22.5533,22.5223,22.5471,140900.0
2006-06-12 15:30:00,36.38,36.39,36.29,36.31,166300.0,22.5471,22.5533,22.4914,22.5037,166300.0
2006-06-12 15:35:00,36.3,36.33,36.25,36.32,182700.0,22.4975,22.5161,22.4666,22.5099,182700.0
2006-06-12 15:40:00,36.31,36.33,36.21,36.21,192800.0,22.5037,22.5161,22.4418,22.4418,192800.0
2006-06-12 15:45:00,36.2,36.38,36.2,36.35,369400.0,22.4356,22.5471,22.4356,22.5285,369400.0
2006-06-12 15:50:00,36.35,36.36,36.2,36.24,324600.0,22.5285,22.5347,22.4356,22.4604,324600.0
2006-06-12 15:55:00,36.24,36.26,36.2,36.24,401800.0,22.4604,22.4728,22.4356,22.4604,401800.0
2006-06-13 09:30:00,36.1,36.26,36.04,36.26,269800.0,22.3736,22.4728,22.3364,22.4728,269800.0
2006-06-13 09:35:00,36.26,36.44,36.24,36.44,225200.0,22.4728,22.5843,22.4604,22.5843,225200.0
2006-06-13 09:40:00,36.44,36.59,36.42,36.59,202900.0,22.5843,22.6773,22.5719,22.6773,202900.0
2006-06-13 09:45:00,36.57,36.59,36.41,36.58,227300.0,22.6649,22.6773,22.5657,22.6711,227300.0
2006-06-13 09:50:00,36.56,36.64,36.43,36.44,214700.0,22.6587,22.7083,22.5781,22.5843,214700.0
2006-06-13 09:55:00,36.44,36.49,36.36,36.45,117300.0,22.5843,22.6153,22.5347,22.5905,117300.0
2006-06-13 10:00:00,36.47,36.54,36.45,36.51,168400.0,22.6029,22.6463,22.5905,22.6277,168400.0
2006-06-13 10:05:00,36.51,36.57,36.5,36.56,152500.0,22.6277,22.6649,22.6215,22.6587,152500.0
2006-06-13 10:10:00,36.54,36.62,36.54,36.56,130600.0,22.6463,22.6959,22.6463,22.6587,130600.0
2006-06-13 10:15:00,36.56,36.59,36.41,36.45,158200.0,22.6587,22.6773,22.5657,22.5905,158200.0
2006-06-13 10:20:00,36.45,36.47,36.4,36.43,162900.0,22.5905,22.6029,22.5595,22.5781,162900.0
2006-06-13 10:25:00,36.43,36.58,36.4,36.57,120800.0,22.5781,22.6711,22.5595,22.6649,120800.0
2006-06-13 10:30:00,36.57,36.72,36.57,36.68,260100.0,22.6649,22.7579,22.6649,22.7331,260100.0
2006-06-13 10:35:00,36.67,36.68,36.51,36.54,188500.0,22.7269,22.7331,22.6277,22.6463,188500.0
2006-06-13 10:40:00,36.55,36.57,36.52,36.54,117700.0,22.6525,22.6649,22.6339,22.6463,117700.0
2006-06-13 10:45:00,36.53,36.56,36.42,36.45,219300.0,22.6401,22.6587,22.5719,22.5905,219300.0
2006-06-13 10:50:00,36.45,36.49,36.41,36.48,145700.0,22.5905,22.6153,22.5657,22.6091,145700.0
2006-06-13 10:55:00,36.49,36.55,36.48,36.51,195300.0,22.6153,22.6525,22.6091,22.6277,195300.0
2006-06-13 11:00:00,36.53,36.53,36.45,36.5,152800.0,22.6401,22.6401,22.5905,22.6215,152800.0
2006-06-13 11:05:00,36.5,36.55,36.42,36.43,105500.0,22.6215,22.6525,22.5719,22.5781,105500.0
2006-06-13 11:10:00,36.44,36.52,36.42,36.52,120500.0,22.5843,22.6339,22.5719,22.6339,120500.0
2006-06-13 11:15:00,36.52,36.59,36.51,36.57,143800.0,22.6339,22.6773,22.6277,22.6649,143800.0
2006-06-13 11:20:00,36.57,36.6,36.53,36.56,105000.0,22.6649,22.6835,22.6401,22.6587,105000.0
2006-06-13 11:25:00,36.57,36.7,36.55,36.68,171800.0,22.6649,22.7455,22.6525,22.7331,171800.0
2006-06-13 11:30:00,36.69,36.71,36.66,36.7,149000.0,22.7393,22.7517,22.7207,22.7455,149000.0
2006-06-13 11:35:00,36.7,36.72,36.64,36.68,198500.0,22.7455,22.7579,22.7083,22.7331,198500.0
2006-06-13 11:40:00,36.68,36.69,36.64,36.67,67900.0,22.7331,22.7393,22.7083,22.7269,67900.0
2006-06-13 11:45:00,36.67,36.87,36.66,36.85,258100.0,22.7269,22.8508,22.7207,22.8384,258100.0
2006-06-13 11:50:00,36.86,36.9,36.77,36.78,207500.0,22.8446,22.8694,22.7888,22.795,207500.0
2006-06-13 11:55:00,36.79,36.85,36.74,36.82,218500.0,22.8012,22.8384,22.7702,22.8198,218500.0
2006-06-13 12:00:00,36.82,36.88,36.76,36.77,162500.0,22.8198,22.857,22.7826,22.7888,162500.0
2006-06-13 12:05:00,36.78,36.88,36.77,36.82,125500.0,22.795,22.857,22.7888,22.8198,125500.0
2006-06-13 12:10:00,36.83,36.84,36.81,36.83,85200.0,22.826,22.8322,22.8136,22.826,85200.0
2006-06-13 12:15:00,36.82,36.83,36.71,36.78,122300.0,22.8198,22.826,22.7517,22.795,122300.0
2006-06-13 12:20:00,36.78,36.85,36.75,36.75,104300.0,22.795,22.8384,22.7764,22.7764,104300.0
2006-06-13 12:25:00,36.75,36.76,36.69,36.72,101700.0,22.7764,22.7826,22.7393,22.7579,101700.0
2006-06-13 12:30:00,36.71,36.78,36.71,36.77,71300.0,22.7517,22.795,22.7517,22.7888,71300.0
2006-06-13 12:35:00,36.76,36.79,36.72,36.72,86700.0,22.7826,22.8012,22.7579,22.7579,86700.0
2006-06-13 12:40:00,36.71,36.75,36.69,36.73,95400.0,22.7517,22.7764,22.7393,22.764,95400.0
2006-06-13 12:45:00,36.75,36.77,36.7,36.74,113200.0,22.7764,22.7888,22.7455,22.7702,113200.0
2006-06-13 12:50:00,36.74,36.77,36.7,36.72,97600.0,22.7702,22.7888,22.7455,22.7579,97600.0
2006-06-13 12:55:00,36.72,36.73,36.65,36.68,66700.0,22.7579,22.764,22.7145,22.7331,66700.0
2006-06-13 13:00:00,36.67,36.68,36.53,36.58,97700.0,22.7269,22.7331,22.6401,22.6711,97700.0
2006-06-13 13:05:00,36.56,36.58,36.5,36.5,88400.0,22.6587,22.6711,22.6215,22.6215,88400.0
2006-06-13 13:10:00,36.5,36.58,36.48,36.56,92700.0,22.6215,22.6711,22.6091,22.6587,92700.0
2006-06-13 13:15:00,36.57,36.63,36.57,36.59,67000.0,22.6649,22.7021,22.6649,22.6773,67000.0
2006-06-13 13:20:00,36.59,36.6,36.53,36.58,97600.0,22.6773,22.6835,22.6401,22.6711,97600.0
2006-06-13 13:25:00,36.59,36.63,36.55,36.58,112400.0,22.6773,22.7021,22.6525,22.6711,112400.0
2006-06-13 13:30:00,36.57,36.62,36.55,36.62,87800.0,22.6649,22.6959,22.6525,22.6959,87800.0
2006-06-13 13:35:00,36.61,36.65,36.61,36.63,54900.0,22.6897,22.7145,22.6897,22.7021,54900.0
2006-06-13 13:40:00,36.63,36.65,36.6,36.62,121100.0,22.7021,22.7145,22.6835,22.6959,121100.0
2006-06-13 13:45:00,36.63,36.7,36.6,36.61,176500.0,22.7021,22.7455,22.6835,22.6897,176500.0
2006-06-13 13:50:00,36.6,36.65,36.57,36.63,742000.0,22.6835,22.7145,22.6649,22.7021,742000.0
2006-06-13 13:55:00,36.62,36.64,36.58,36.63,141400.0,22.6959,22.7083,22.6711,22.7021,141400.0
2006-06-13 14:00:00,36.63,36.66,36.61,36.64,88300.0,22.7021,22.7207,22.6897,22.7083,88300.0
2006-06-13 14:05:00,36.63,36.65,36.6,36.65,132800.0,22.7021,22.7145,22.6835,22.7145,132800.0
2006-06-13 14:10:00,36.64,36.65,36.6,36.62,78900.0,22.7083,22.7145,22.6835,22.6959,78900.0
2006-06-13 14:15:00,36.62,36.66,36.59,36.64,242400.0,22.6959,22.7207,22.6773,22.7083,242400.0
2006-06-13 14:20:00,36.64,36.65,36.58,36.61,130500.0,22.7083,22.7145,22.6711,22.6897,130500.0
2006-06-13 14:25:00,36.61,36.67,36.53,36.62,153800.0,22.6897,22.7269,22.6401,22.6959,153800.0
2006-06-13 14:30:00,36.62,36.67,36.55,36.55,101600.0,22.6959,22.7269,22.6525,22.6525,101600.0
2006-06-13 14:35:00,36.53,36.59,36.51,36.57,164700.0,22.6401,22.6773,22.6277,22.6649,164700.0
2006-06-13 14:40:00,36.57,36.6,36.52,36.59,127300.0,22.6649,22.6835,22.6339,22.6773,127300.0
2006-06-13 14:45:00,36.58,36.59,36.49,36.5,150100.0,22.6711,22.6773,22.6153,22.6215,150100.0
2006-06-13 14:50:00,36.51,36.52,36.42,36.49,202400.0,22.6277,22.6339,22.5719,22.6153,202400.0
2006-06-13 14:55:00,36.49,36.56,36.48,36.53,140200.0,22.6153,22.6587,22.6091,22.6401,140200.0
2006-06-13 15:00:00,36.53,36.54,36.37,36.44,135300.0,22.6401,22.6463,22.5409,22.5843,135300.0
2006-06-13 15:05:00,36.43,36.43,36.36,36.37,138400.0,22.5781,22.5781,22.5347,22.5409,138400.0
2006-06-13 15:10:00,36.38,36.47,36.37,36.4,147000.0,22.5471,22.6029,22.5409,22.5595,147000.0
2006-06-13 15:15:00,36.4,36.46,36.33,36.46,125600.0,22.5595,22.5967,22.5161,22.5967,125600.0
2006-06-13 15:20:00,36.46,36.5,36.44,36.49,161100.0,22.5967,22.6215,22.5843,22.6153,161100.0
2006-06-13 15:25:00,36.48,36.67,36.48,36.64,173200.0,22.6091,22.7269,22.6091,22.7083,173200.0
2006-06-13 15:30:00,36.62,36.69,36.58,36.66,157800.0,22.6959,22.7393,22.6711,22.7207,157800.0
2006-06-13 15:35:00,36.64,36.67,36.55,36.56,158200.0,22.7083,22.7269,22.6525,22.6587,158200.0
2006-06-13 15:40:00,36.57,36.67,36.53,36.54,190200.0,22.6649,22.7269,22.6401,22.6463,190200.0
2006-06-13 15:45:00,36.54,36.67,36.37,36.42,189800.0,22.6463,22.7269,22.5409,22.5719,189800.0
2006-06-13 15:50:00,36.41,36.67,36.36,36.37,253800.0,22.5657,22.7269,22.5347,22.5409,253800.0
2006-06-13 15:55:00,36.37,36.66,36.3,36.3,373100.0,22.5409,22.7207,22.4975,22.4975,373100.0
2006-06-14 09:30:00,36.13,36.34,36.12,36.33,318200.0,22.3922,22.5223,22.386,22.5161,318200.0
2006-06-14 09:35:00,36.33,36.4,36.31,36.35,165900.0,22.5161,22.5595,22.5037,22.5285,165900.0
2006-06-14 09:40:00,36.36,36.45,36.34,36.34,197300.0,22.5347,22.5905,22.5223,22.5223,197300.0
2006-06-14 09:45:00,36.34,36.35,36.27,36.31,112600.0,22.5223,22.5285,22.479,22.5037,112600.0
2006-06-14 09:50:00,36.31,36.47,36.3,36.47,138800.0,22.5037,22.6029,22.4975,22.6029,138800.0
2006-06-14 09:55:00,36.47,36.66,36.42,36.64,193500.0,22.6029,22.7207,22.5719,22.7083,193500.0
2006-06-14 10:00:00,36.62,36.66,36.58,36.63,266500.0,22.6959,22.7207,22.6711,22.7021,266500.0
2006-06-14 10:05:00,36.62,36.72,36.55,36.69,220400.0,22.6959,22.7579,22.6525,22.7393,220400.0
2006-06-14 10:10:00,36.68,36.81,36.66,36.68,312100.0,22.7331,22.8136,22.7207,22.7331,312100.0
2006-06-14 10:15:00,36.69,36.77,36.65,36.75,119600.0,22.7393,22.7888,22.7145,22.7764,119600.0
2006-06-14 10:20:00,36.76,36.78,36.7,36.76,255200.0,22.7826,22.795,22.7455,22.7826,255200.0
2006-06-14 10:25:00,36.76,36.8,36.69,36.7,149300.0,22.7826,22.8074,22.7393,22.7455,149300.0
2006-06-14 10:30:00,36.7,36.72,36.62,36.65,154100.0,22.7455,22.7579,22.6959,22.7145,154100.0
2006-06-14 10:35:00,36.65,36.67,36.52,36.57,170000.0,22.7145,22.7269,22.6339,22.6649,170000.0
2006-06-14 10:40:00,36.58,36.59,36.49,36.56,88200.0,22.6711,22.6773,22.6153,22.6587,88200.0
2006-06-14 10:45:00,36.55,36.56,36.49,36.52,124600.0,22.6525,22.6587,22.6153,22.6339,124600.0
2006-06-14 10:50:00,36.52,36.59,36.5,36.52,210600.0,22.6339,22.6773,22.6215,22.6339,210600.0
2006-06-14 10:55:00,36.52,36.52,36.36,36.38,226800.0,22.6339,22.6339,22.5347,22.5471,226800.0
2006-06-14 11:00:00,36.39,36.41,36.31,36.34,159000.0,22.5533,22.5657,22.5037,22.5223,159000.0
2006-06-14 11:05:00,36.34,36.38,36.32,36.34,104000.0,22.5223,22.5471,22.5099,22.5223,104000.0
2006-06-14 11:10:00,36.33,36.47,36.32,36.42,233800.0,22.5161,22.6029,22.5099,22.5719,233800.0
2006-06-14 11:15:00,36.43,36.54,36.43,36.52,165500.0,22.5781,22.6463,22.5781,22.6339,165500.0
2006-06-14 11:20:00,36.53,36.56,36.5,36.52,183900.0,22.6401,22.6587,22.6215,22.6339,183900.0
2006-06-14 11:25:00,36.52,36.56,36.5,36.55,115300.0,22.6339,22.6587,22.6215,22.6525,115300.0
2006-06-14 11:30:00,36.55,36.6,36.51,36.59,135600.0,22.6525,22.6835,22.6277,22.6773,135600.0
2006-06-14 11:35:00,36.58,36.63,36.49,36.5,101400.0,22.6711,22.7021,22.6153,22.6215,101400.0
2006-06-14 11:40:00,36.49,36.6,36.49,36.59,122900.0,22.6153,22.6835,22.6153,22.6773,122900.0
2006-06-14 11:45:00,36.57,36.57,36.5,36.54,71100.0,22.6649,22.6649,22.6215,22.6463,71100.0
2006-06-14 11:50:00,36.53,36.57,36.48,36.51,145500.0,22.6401,22.6649,22.6091,22.6277,145500.0
2006-06-14 11:55:00,36.51,36.6,36.48,36.58,85000.0,22.6277,22.6835,22.6091,22.6711,85000.0
2006-06-14 12:00:00,36.59,36.61,36.51,36.6,180800.0,22.6773,22.6897,22.6277,22.6835,180800.0
2006-06-14 12:05:00,36.61,36.67,36.58,36.66,79800.0,22.6897,22.7269,22.6711,22.7207,79800.0
2006-06-14 12:10:00,36.66,36.7,36.64,36.66,83600.0,22.7207,22.7455,22.7083,22.7207,83600.0
2006-06-14 12:15:00,36.66,36.7,36.66,36.68,86500.0,22.7207,22.7455,22.7207,22.7331,86500.0
2006-06-14 12:20:00,36.68,36.7,36.68,36.68,106900.0,22.7331,22.7455,22.7331,22.7331,106900.0
2006-06-14 12:25:00,36.68,36.68,36.65,36.68,56600.0,22.7331,22.7331,22.7145,22.7331,56600.0
2006-06-14 12:30:00,36.68,36.7,36.65,36.66,121900.0,22.7331,22.7455,22.7145,22.7207,121900.0
2006-06-14 12:35:00,36.65,36.67,36.65,36.67,68700.0,22.7145,22.7269,22.7145,22.7269,68700.0
2006-06-14 12:40:00,36.67,36.68,36.65,36.66,57300.0,22.7269,22.7331,22.7145,22.7207,57300.0
2006-06-14 12:45:00,36.65,36.65,36.56,36.58,126800.0,22.7145,22.7145,22.6587,22.6711,126800.0
2006-06-14 12:50:00,36.57,36.62,36.56,36.6,68200.0,22.6649,22.6959,22.6587,22.6835,68200.0
2006-06-14 12:55:00,36.61,36.63,36.6,36.62,37400.0,22.6897,22.7021,22.6835,22.6959,37400.0
2006-06-14 13:00:00,36.61,36.62,36.6,36.61,75600.0,22.6897,22.6959,22.6835,22.6897,75600.0
2006-06-14 13:05:00,36.61,36.62,36.52,36.52,77300.0,22.6897,22.6959,22.6339,22.6339,77300.0
2006-06-14 13:10:00,36.54,36.61,36.54,36.61,84400.0,22.6463,22.6897,22.6463,22.6897,84400.0
2006-06-14 13:15:00,36.62,36.62,36.5,36.54,117600.0,22.6959,22.6959,22.6215,22.6463,117600.0
2006-06-14 13:20:00,36.56,36.57,36.5,36.51,117300.0,22.6587,22.6649,22.6215,22.6277,117300.0
2006-06-14 13:25:00,36.5,36.64,36.49,36.63,80000.0,22.6215,22.7083,22.6153,22.7021,80000.0
2006-06-14 13:30:00,36.62,36.62,36.53,36.54,53100.0,22.6959,22.6959,22.6401,22.6463,53100.0
2006-06-14 13:35:00,36.53,36.56,36.49,36.53,92500.0,22.6401,22.6587,22.6153,22.6401,92500.0
2006-06-14 13:40:00,36.53,36.62,36.53,36.62,131700.0,22.6401,22.6959,22.6401,22.6959,131700.0
2006-06-14 13:45:00,36.62,36.68,36.58,36.62,115400.0,22.6959,22.7331,22.6711,22.6959,115400.0
2006-06-14 13:50:00,36.6,36.7,36.6,36.65,127300.0,22.6835,22.7455,22.6835,22.7145,127300.0
2006-06-14 13:55:00,36.66,36.72,36.63,36.69,100800.0,22.7207,22.7579,22.7021,22.7393,100800.0
2006-06-14 14:00:00,36.7,36.74,36.63,36.73,140200.0,22.7455,22.7702,22.7021,22.764,140200.0
2006-06-14 14:05:00,36.72,36.79,36.68,36.77,209800.0,22.7579,22.8012,22.7331,22.7888,209800.0
2006-06-14 14:10:00,36.78,36.8,36.67,36.69,137500.0,22.795,22.8074,22.7269,22.7393,137500.0
2006-06-14 14:15:00,36.69,36.75,36.66,36.68,116100.0,22.7393,22.7764,22.7207,22.7331,116100.0
2006-06-14 14:20:00,36.67,36.73,36.59,36.59,92400.0,22.7269,22.764,22.6773,22.6773,92400.0
2006-06-14 14:25:00,36.6,36.6,36.54,36.58,115600.0,22.6835,22.6835,22.6463,22.6711,115600.0
2006-06-14 14:30:00,36.58,36.61,36.53,36.54,114900.0,22.6711,22.6897,22.6401,22.6463,114900.0
2006-06-14 14:35:00,36.54,36.62,36.53,36.59,83600.0,22.6463,22.6959,22.6401,22.6773,83600.0
2006-06-14 14:40:00,36.59,36.6,36.5,36.5,111100.0,22.6773,22.6835,22.6215,22.6215,111100.0
2006-06-14 14:45:00,36.5,36.58,36.47,36.56,169600.0,22.6215,22.6711,22.6029,22.6587,169600.0
2006-06-14 14:50:00,36.55,36.65,36.54,36.59,132100.0,22.6525,22.7145,22.6463,22.6773,132100.0
2006-06-14 14:55:00,36.59,36.64,36.56,36.63,109400.0,22.6773,22.7083,22.6587,22.7021,109400.0
2006-06-14 15:00:00,36.63,36.63,36.55,36.6,132100.0,22.7021,22.7021,22.6525,22.6835,132100.0
2006-06-14 15:05:00,36.6,36.65,36.59,36.59,86200.0,22.6835,22.7145,22.6773,22.6773,86200.0
2006-06-14 15:10:00,36.59,36.59,36.51,36.51,116500.0,22.6773,22.6773,22.6277,22.6277,116500.0
2006-06-14 15:15:00,36.51,36.59,36.51,36.54,132600.0,22.6277,22.6773,22.6277,22.6463,132600.0
2006-06-14 15:20:00,36.54,36.61,36.53,36.57,138700.0,22.6463,22.6897,22.6401,22.6649,138700.0
2006-06-14 15:25:00,36.56,36.6,36.55,36.6,155900.0,22.6587,22.6835,22.6525,22.6835,155900.0
2006-06-14 15:30:00,36.59,36.66,36.59,36.65,215600.0,22.6773,22.7207,22.6773,22.7145,215600.0
2006-06-14 15:35:00,36.65,36.71,36.65,36.71,188400.0,22.7145,22.7517,22.7145,22.7517,188400.0
2006-06-14 15:40:00,36.7,36.72,36.67,36.71,167600.0,22.7455,22.7579,22.7269,22.7517,167600.0
2006-06-14 15:45:00,36.72,36.77,36.72,36.74,273500.0,22.7579,22.7888,22.7579,22.7702,273500.0
2006-06-14 15:50:00,36.74,36.75,36.69,36.71,122200.0,22.7702,22.7764,22.7393,22.7517,122200.0
2006-06-14 15:55:00,36.71,36.77,36.68,36.77,234900.0,22.7517,22.7888,22.7331,22.7888,234900.0
2006-06-15 09:30:00,37.03,37.1,37.0,37.08,417500.0,22.95,22.9934,22.9314,22.981,417500.0
2006-06-15 09:35:00,37.09,37.09,36.83,36.89,216800.0,22.9872,22.9872,22.826,22.8632,216800.0
2006-06-15 09:40:00,36.9,37.0,36.87,36.99,188600.0,22.8694,22.9314,22.8508,22.9252,188600.0
2006-06-15 09:45:00,36.99,37.02,36.95,36.98,165300.0,22.9252,22.9438,22.9004,22.919,165300.0
2006-06-15 09:50:00,36.97,37.0,36.86,36.88,132800.0,22.9128,22.9314,22.8446,22.857,132800.0
2006-06-15 09:55:00,36.87,37.03,36.87,36.95,178500.0,22.8508,22.95,22.8508,22.9004,178500.0
2006-06-15 10:00:00,36.95,37.03,36.94,36.98,210700.0,22.9004,22.95,22.8942,22.919,210700.0
2006-06-15 10:05:00,36.98,37.01,36.91,37.01,116700.0,22.919,22.9376,22.8756,22.9376,116700.0
2006-06-15 10:10:00,37.01,37.1,36.98,37.1,127600.0,22.9376,22.9934,22.919,22.9934,127600.0
2006-06-15 10:15:00,37.1,37.15,36.92,36.92,176300.0,22.9934,23.0244,22.8818,22.8818,176300.0
2006-06-15 10:20:00,36.91,36.92,36.76,36.84,241300.0,22.8756,22.8818,22.7826,22.8322,241300.0
2006-06-15 10:25:00,36.85,36.86,36.7,36.76,219600.0,22.8384,22.8446,22.7455,22.7826,219600.0
2006-06-15 10:30:00,36.77,36.78,36.68,36.73,169400.0,22.7888,22.795,22.7331,22.764,169400.0
2006-06-15 10:35:00,36.74,36.83,36.73,36.74,164800.0,22.7702,22.826,22.764,22.7702,164800.0
2006-06-15 10:40:00,36.74,36.79,36.73,36.76,240300.0,22.7702,22.8012,22.764,22.7826,240300.0
2006-06-15 10:45:00,36.75,36.85,36.75,36.76,273200.0,22.7764,22.8384,22.7764,22.7826,273200.0
2006-06-15 10:50:00,36.76,36.86,36.72,36.84,154600.0,22.7826,22.8446,22.7579,22.8322,154600.0
2006-06-15 10:55:00,36.84,36.89,36.77,36.8,203400.0,22.8322,22.8632,22.7888,22.8074,203400.0
2006-06-15 11:00:00,36.8,36.9,36.8,36.87,175500.0,22.8074,22.8694,22.8074,22.8508,175500.0
2006-06-15 11:05:00,36.86,36.87,36.73,36.8,216000.0,22.8446,22.8508,22.764,22.8074,216000.0
2006-06-15 11:10:00,36.78,36.84,36.78,36.8,132800.0,22.795,22.8322,22.795,22.8074,132800.0
2006-06-15 11:15:00,36.8,36.87,36.8,36.85,146900.0,22.8074,22.8508,22.8074,22.8384,146900.0
2006-06-15 11:20:00,36.86,36.9,36.85,36.9,172300.0,22.8446,22.8694,22.8384,22.8694,172300.0
2006-06-15 11:25:00,36.89,36.92,36.88,36.9,99300.0,22.8632,22.8818,22.857,22.8694,99300.0
2006-06-15 11:30:00,36.9,36.9,36.8,36.81,186900.0,22.8694,22.8694,22.8074,22.8136,186900.0
2006-06-15 11:35:00,36.82,36.82,36.73,36.75,169900.0,22.8198,22.8198,22.764,22.7764,169900.0
2006-06-15 11:40:00,36.76,36.79,36.73,36.74,159700.0,22.7826,22.8012,22.764,22.7702,159700.0
2006-06-15 11:45:00,36.74,36.76,36.72,36.73,122700.0,22.7702,22.7826,22.7579,22.764,122700.0
2006-06-15 11:50:00,36.73,36.81,36.73,36.79,120100.0,22.764,22.8136,22.764,22.8012,120100.0
2006-06-15 11:55:00,36.8,36.82,36.75,36.76,129100.0,22.8074,22.8198,22.7764,22.7826,129100.0
2006-06-15 12:00:00,36.76,36.79,36.76,36.78,76700.0,22.7826,22.8012,22.7826,22.795,76700.0
2006-06-15 12:05:00,36.79,36.82,36.76,36.81,64100.0,22.8012,22.8198,22.7826,22.8136,64100.0
2006-06-15 12:10:00,36.81,36.82,36.76,36.77,102400.0,22.8136,22.8198,22.7826,22.7888,102400.0
2006-06-15 12:15:00,36.77,36.81,36.77,36.81,63600.0,22.7888,22.8136,22.7888,22.8136,63600.0
2006-06-15 12:20:00,36.8,36.86,36.8,36.85,83100.0,22.8074,22.8446,22.8074,22.8384,83100.0
2006-06-15 12:25:00,36.85,36.86,36.83,36.85,34700.0,22.8384,22.8446,22.826,22.8384,34700.0
2006-06-15 12:30:00,36.85,36.89,36.83,36.89,117500.0,22.8384,22.8632,22.826,22.8632,117500.0
2006-06-15 12:35:00,36.89,36.89,36.85,36.88,44100.0,22.8632,22.8632,22.8384,22.857,44100.0
2006-06-15 12:40:00,36.88,36.89,36.84,36.88,72700.0,22.857,22.8632,22.8322,22.857,72700.0
2006-06-15 12:45:00,36.88,36.95,36.87,36.93,126500.0,22.857,22.9004,22.8508,22.888,126500.0
2006-06-15 12:50:00,36.93,36.96,36.9,36.96,97600.0,22.888,22.9066,22.8694,22.9066,97600.0
2006-06-15 12:55:00,36.96,36.96,36.92,36.93,72700.0,22.9066,22.9066,22.8818,22.888,72700.0
2006-06-15 13:00:00,36.93,36.95,36.86,36.89,117400.0,22.888,22.9004,22.8446,22.8632,117400.0
2006-06-15 13:05:00,36.88,36.91,36.86,36.89,56000.0,22.857,22.8756,22.8446,22.8632,56000.0
2006-06-15 13:10:00,36.89,36.93,36.88,36.92,48800.0,22.8632,22.888,22.857,22.8818,48800.0
2006-06-15 13:15:00,36.94,36.94,36.91,36.92,44200.0,22.8942,22.8942,22.8756,22.8818,44200.0
2006-06-15 13:20:00,36.92,36.94,36.9,36.91,56900.0,22.8818,22.8942,22.8694,22.8756,56900.0
2006-06-15 13:25:00,36.92,36.95,36.91,36.94,114000.0,22.8818,22.9004,22.8756,22.8942,114000.0
2006-06-15 13:30:00,36.94,36.95,36.9,36.91,156700.0,22.8942,22.9004,22.8694,22.8756,156700.0
2006-06-15 13:35:00,36.91,36.91,36.88,36.9,107000.0,22.8756,22.8756,22.857,22.8694,107000.0
2006-06-15 13:40:00,36.9,36.93,36.9,36.91,69700.0,22.8694,22.888,22.8694,22.8756,69700.0
2006-06-15 13:45:00,36.91,37.0,36.87,36.97,141700.0,22.8756,22.9314,22.8508,22.9128,141700.0
2006-06-15 13:50:00,36.96,37.01,36.95,37.01,181900.0,22.9066,22.9376,22.9004,22.9376,181900.0
2006-06-15 13:55:00,37.0,37.05,37.0,37.05,86700.0,22.9314,22.9624,22.9314,22.9624,86700.0
2006-06-15 14:00:00,37.05,37.06,36.98,36.99,157000.0,22.9624,22.9686,22.919,22.9252,157000.0
2006-06-15 14:05:00,37.0,37.06,36.96,37.06,162300.0,22.9314,22.9686,22.9066,22.9686,162300.0
2006-06-15 14:10:00,37.05,37.08,36.99,37.0,112700.0,22.9624,22.981,22.9252,22.9314,112700.0
2006-06-15 14:15:00,36.99,37.02,36.96,37.02,186200.0,22.9252,22.9438,22.9066,22.9438,186200.0
2006-06-15 14:20:00,37.02,37.09,37.02,37.05,125600.0,22.9438,22.9872,22.9438,22.9624,125600.0
2006-06-15 14:25:00,37.04,37.06,37.01,37.05,60200.0,22.9562,22.9686,22.9376,22.9624,60200.0
2006-06-15 14:30:00,37.05,37.08,37.01,37.08,84000.0,22.9624,22.981,22.9376,22.981,84000.0
2006-06-15 14:35:00,37.07,37.13,37.05,37.12,71500.0,22.9748,23.012,22.9624,23.0058,71500.0
2006-06-15 14:40:00,37.12,37.22,37.11,37.22,134500.0,23.0058,23.0677,22.9996,23.0677,134500.0
2006-06-15 14:45:00,37.22,37.32,37.21,37.3,240000.0,23.0677,23.1297,23.0615,23.1173,240000.0
2006-06-15 14:50:00,37.29,37.33,37.28,37.3,202500.0,23.1111,23.1359,23.1049,23.1173,202500.0
2006-06-15 14:55:00,37.3,37.3,37.23,37.29,130000.0,23.1173,23.1173,23.0739,23.1111,130000.0
2006-06-15 15:00:00,37.29,37.31,37.2,37.21,83000.0,23.1111,23.1235,23.0553,23.0615,83000.0
2006-06-15 15:05:00,37.21,37.26,37.16,37.2,116400.0,23.0615,23.0925,23.0305,23.0553,116400.0
2006-06-15 15:10:00,37.2,37.26,37.17,37.25,125600.0,23.0553,23.0925,23.0367,23.0863,125600.0
2006-06-15 15:15:00,37.26,37.32,37.25,37.28,133800.0,23.0925,23.1297,23.0863,23.1049,133800.0
2006-06-15 15:20:00,37.28,37.31,37.23,37.28,161700.0,23.1049,23.1235,23.0739,23.1049,161700.0
2006-06-15 15:25:00,37.28,37.31,37.25,37.26,145900.0,23.1049,23.1235,23.0863,23.0925,145900.0
2006-06-15 15:30:00,37.25,37.34,37.24,37.3,153900.0,23.0863,23.1421,23.0801,23.1173,153900.0
2006-06-15 15:35:00,37.3,37.38,37.28,37.35,222000.0,23.1173,23.1669,23.1049,23.1483,222000.0
2006-06-15 15:40:00,37.35,37.44,37.35,37.44,266700.0,23.1483,23.2041,23.1483,23.2041,266700.0
2006-06-15 15:45:00,37.45,37.5,37.41,37.41,245600.0,23.2103,23.2413,23.1855,23.1855,245600.0
2006-06-15 15:50:00,37.39,37.41,37.34,37.36,231800.0,23.1731,23.1855,23.1421,23.1545,231800.0
2006-06-15 15:55:00,37.36,37.36,37.28,37.35,268400.0,23.1545,23.1545,23.1049,23.1483,268400.0
2006-06-16 09:30:00,37.3,37.39,37.3,37.34,2559200.0,23.1173,23.1731,23.1173,23.1421,2559200.0
2006-06-16 09:35:00,37.34,37.36,37.28,37.34,178500.0,23.1421,23.1545,23.1049,23.1421,178500.0
2006-06-16 09:40:00,37.34,37.44,37.32,37.37,192200.0,23.1421,23.2041,23.1297,23.1607,192200.0
2006-06-16 09:45:00,37.37,37.44,37.33,37.36,171300.0,23.1607,23.2041,23.1359,23.1545,171300.0
2006-06-16 09:50:00,37.36,37.48,37.36,37.46,171700.0,23.1545,23.2289,23.1545,23.2165,171700.0
2006-06-16 09:55:00,37.46,37.56,37.41,37.55,115200.0,23.2165,23.2785,23.1855,23.2723,115200.0
2006-06-16 10:00:00,37.56,37.64,37.46,37.64,159000.0,23.2785,23.328,23.2165,23.328,159000.0
2006-06-16 10:05:00,37.64,37.68,37.54,37.54,179300.0,23.328,23.3528,23.2661,23.2661,179300.0
2006-06-16 10:10:00,37.54,37.55,37.4,37.46,111900.0,23.2661,23.2723,23.1793,23.2165,111900.0
2006-06-16 10:15:00,37.45,37.47,37.38,37.39,99100.0,23.2103,23.2227,23.1669,23.1731,99100.0
2006-06-16 10:20:00,37.4,37.47,37.37,37.47,91100.0,23.1793,23.2227,23.1607,23.2227,91100.0
2006-06-16 10:25:00,37.47,37.5,37.43,37.45,128800.0,23.2227,23.2413,23.1979,23.2103,128800.0
2006-06-16 10:30:00,37.45,37.48,37.39,37.4,83900.0,23.2103,23.2289,23.1731,23.1793,83900.0
2006-06-16 10:35:00,37.4,37.5,37.39,37.47,107500.0,23.1793,23.2413,23.1731,23.2227,107500.0
2006-06-16 10:40:00,37.47,37.48,37.34,37.35,117000.0,23.2227,23.2289,23.1421,23.1483,117000.0
2006-06-16 10:45:00,37.34,37.35,37.22,37.23,83800.0,23.1421,23.1483,23.0677,23.0739,83800.0
2006-06-16 10:50:00,37.23,37.28,37.21,37.24,148500.0,23.0739,23.1049,23.0615,23.0801,148500.0
2006-06-16 10:55:00,37.24,37.25,37.17,37.18,131500.0,23.0801,23.0863,23.0367,23.0429,131500.0
2006-06-16 11:00:00,37.17,37.2,37.09,37.09,163100.0,23.0367,23.0553,22.9872,22.9872,163100.0
2006-06-16 11:05:00,37.09,37.17,37.08,37.17,166600.0,22.9872,23.0367,22.981,23.0367,166600.0
2006-06-16 11:10:00,37.16,37.16,37.1,37.11,92900.0,23.0305,23.0305,22.9934,22.9996,92900.0
2006-06-16 11:15:00,37.1,37.1,37.04,37.06,75900.0,22.9934,22.9934,22.9562,22.9686,75900.0
2006-06-16 11:20:00,37.05,37.06,36.98,37.0,220200.0,22.9624,22.9686,22.919,22.9314,220200.0
2006-06-16 11:25:00,37.0,37.01,36.96,36.97,156300.0,22.9314,22.9376,22.9066,22.9128,156300.0
2006-06-16 11:30:00,36.96,37.03,36.95,36.98,165200.0,22.9066,22.95,22.9004,22.919,165200.0
2006-06-16 11:35:00,36.98,37.1,36.98,37.09,145600.0,22.919,22.9934,22.919,22.9872,145600.0
2006-06-16 11:40:00,37.09,37.09,36.98,36.99,88800.0,22.9872,22.9872,22.919,22.9252,88800.0
2006-06-16 11:45:00,36.99,37.04,36.96,36.97,110900.0,22.9252,22.9562,22.9066,22.9128,110900.0
2006-06-16 11:50:00,36.98,37.05,36.98,37.04,139400.0,22.919,22.9624,22.919,22.9562,139400.0
2006-06-16 11:55:00,37.04,37.04,36.95,36.95,65700.0,22.9562,22.9562,22.9004,22.9004,65700.0
2006-06-16 12:00:00,36.96,37.01,36.95,36.99,66500.0,22.9066,22.9376,22.9004,22.9252,66500.0
2006-06-16 12:05:00,36.99,37.05,36.98,37.04,41100.0,22.9252,22.9624,22.919,22.9562,41100.0
2006-06-16 12:10:00,37.03,37.09,37.0,37.0,77100.0,22.95,22.9872,22.9314,22.9314,77100.0
2006-06-16 12:15:00,37.01,37.02,37.0,37.02,73200.0,22.9376,22.9438,22.9314,22.9438,73200.0
2006-06-16 12:20:00,37.02,37.03,37.0,37.0,59200.0,22.9438,22.95,22.9314,22.9314,59200.0
2006-06-16 12:25:00,37.01,37.02,37.0,37.01,26900.0,22.9376,22.9438,22.9314,22.9376,26900.0
2006-06-16 12:30:00,37.01,37.02,36.99,37.0,115500.0,22.9376,22.9438,22.9252,22.9314,115500.0
2006-06-16 12:35:00,36.99,37.0,36.95,36.99,59200.0,22.9252,22.9314,22.9004,22.9252,59200.0
2006-06-16 12:40:00,36.98,37.06,36.98,37.01,67800.0,22.919,22.9686,22.919,22.9376,67800.0
2006-06-16 12:45:00,37.0,37.05,36.99,36.99,52900.0,22.9314,22.9624,22.9252,22.9252,52900.0
2006-06-16 12:50:00,36.99,37.06,36.99,37.05,71900.0,22.9252,22.9686,22.9252,22.9624,71900.0
2006-06-16 12:55:00,37.06,37.08,37.01,37.04,88800.0,22.9686,22.981,22.9376,22.9562,88800.0
2006-06-16 13:00:00,37.06,37.06,37.01,37.03,55400.0,22.9686,22.9686,22.9376,22.95,55400.0
2006-06-16 13:05:00,37.03,37.05,36.99,37.0,44700.0,22.95,22.9624,22.9252,22.9314,44700.0
2006-06-16 13:10:00,37.0,37.01,36.98,37.0,48000.0,22.9314,22.9376,22.919,22.9314,48000.0
2006-06-16 13:15:00,37.0,37.01,36.93,36.96,48500.0,22.9314,22.9376,22.888,22.9066,48500.0
2006-06-16 13:20:00,36.97,36.97,36.92,36.94,82300.0,22.9128,22.9128,22.8818,22.8942,82300.0
2006-06-16 13:25:00,36.94,36.97,36.92,36.92,97600.0,22.8942,22.9128,22.8818,22.8818,97600.0
2006-06-16 13:30:00,36.92,37.05,36.86,36.97,265300.0,22.8818,22.9624,22.8446,22.9128,265300.0
2006-06-16 13:35:00,36.98,37.05,36.98,37.03,156900.0,22.919,22.9624,22.919,22.95,156900.0
2006-06-16 13:40:00,37.04,37.08,37.01,37.01,97600.0,22.9562,22.981,22.9376,22.9376,97600.0
2006-06-16 13:45:00,37.02,37.08,37.01,37.04,83300.0,22.9438,22.981,22.9376,22.9562,83300.0
2006-06-16 13:50:00,37.04,37.08,37.03,37.07,64300.0,22.9562,22.981,22.95,22.9748,64300.0
2006-06-16 13:55:00,37.08,37.08,37.03,37.04,54800.0,22.981,22.981,22.95,22.9562,54800.0
2006-06-16 14:00:00,37.05,37.05,37.01,37.02,78500.0,22.9624,22.9624,22.9376,22.9438,78500.0
2006-06-16 14:05:00,37.02,37.06,37.02,37.05,51700.0,22.9438,22.9686,22.9438,22.9624,51700.0
2006-06-16 14:10:00,37.06,37.09,37.02,37.04,91000.0,22.9686,22.9872,22.9438,22.9562,91000.0
2006-06-16 14:15:00,37.04,37.12,37.03,37.05,115300.0,22.9562,23.0058,22.95,22.9624,115300.0
2006-06-16 14:20:00,37.05,37.08,37.02,37.02,89800.0,22.9624,22.981,22.9438,22.9438,89800.0
2006-06-16 14:25:00,37.02,37.02,36.95,37.01,123700.0,22.9438,22.9438,22.9004,22.9376,123700.0
2006-06-16 14:30:00,37.01,37.02,36.98,37.02,68200.0,22.9376,22.9438,22.919,22.9438,68200.0
2006-06-16 14:35:00,37.02,37.03,36.96,36.99,73300.0,22.9438,22.95,22.9066,22.9252,73300.0
2006-06-16 14:40:00,36.99,37.0,36.97,36.98,69200.0,22.9252,22.9314,22.9128,22.919,69200.0
2006-06-16 14:45:00,36.99,37.02,36.98,37.0,122700.0,22.9252,22.9438,22.919,22.9314,122700.0
2006-06-16 14:50:00,37.0,37.03,36.96,37.0,114400.0,22.9314,22.95,22.9066,22.9314,114400.0
2006-06-16 14:55:00,36.99,37.04,36.97,36.99,119600.0,22.9252,22.9562,22.9128,22.9252,119600.0
2006-06-16 15:00:00,36.99,37.06,36.98,37.01,103500.0,22.9252,22.9686,22.919,22.9376,103500.0
2006-06-16 15:05:00,37.01,37.07,37.0,37.05,71700.0,22.9376,22.9748,22.9314,22.9624,71700.0
2006-06-16 15:10:00,37.05,37.07,37.02,37.06,73600.0,22.9624,22.9748,22.9438,22.9686,73600.0
2006-06-16 15:15:00,37.05,37.07,37.0,37.01,80700.0,22.9624,22.9748,22.9314,22.9376,80700.0
2006-06-16 15:20:00,37.02,37.09,37.01,37.08,120400.0,22.9438,22.9872,22.9376,22.981,120400.0
2006-06-16 15:25:00,37.07,37.1,37.04,37.08,117400.0,22.9748,22.9934,22.9562,22.981,117400.0
2006-06-16 15:30:00,37.08,37.15,37.07,37.14,159100.0,22.981,23.0244,22.9748,23.0182,159100.0
2006-06-16 15:35:00,37.15,37.17,37.04,37.05,186800.0,23.0244,23.0367,22.9562,22.9624,186800.0
2006-06-16 15:40:00,37.05,37.07,37.01,37.04,144300.0,22.9624,22.9748,22.9376,22.9562,144300.0
2006-06-16 15:45:00,37.04,37.05,36.96,36.98,241900.0,22.9562,22.9624,22.9066,22.919,241900.0
2006-06-16 15:50:00,36.98,37.06,36.97,36.98,255300.0,22.919,22.9686,22.9128,22.919,255300.0
2006-06-16 15:55:00,36.99,36.99,36.94,36.94,574000.0,22.9252,22.9252,22.8942,22.8942,574000.0
2006-06-19 09:30:00,36.91,37.0,36.91,36.96,303800.0,22.8756,22.9314,22.8756,22.9066,303800.0
2006-06-19 09:35:00,36.97,37.23,36.97,37.11,165000.0,22.9128,23.0739,22.9128,22.9996,165000.0
2006-06-19 09:40:00,37.1,37.1,36.92,36.94,120200.0,22.9934,22.9934,22.8818,22.8942,120200.0
2006-06-19 09:45:00,36.94,37.01,36.9,37.01,232900.0,22.8942,22.9376,22.8694,22.9376,232900.0
2006-06-19 09:50:00,37.02,37.08,36.96,37.06,91300.0,22.9438,22.981,22.9066,22.9686,91300.0
2006-06-19 09:55:00,37.06,37.06,36.93,36.97,117400.0,22.9686,22.9686,22.888,22.9128,117400.0
2006-06-19 10:00:00,36.97,37.11,36.93,37.11,123900.0,22.9128,22.9996,22.888,22.9996,123900.0
2006-06-19 10:05:00,37.11,37.16,37.03,37.11,97600.0,22.9996,23.0305,22.95,22.9996,97600.0
2006-06-19 10:10:00,37.12,37.12,37.0,37.09,92900.0,23.0058,23.0058,22.9314,22.9872,92900.0
2006-06-19 10:15:00,37.09,37.09,37.0,37.05,92100.0,22.9872,22.9872,22.9314,22.9624,92100.0
2006-06-19 10:20:00,37.05,37.06,36.88,36.89,155200.0,22.9624,22.9686,22.857,22.8632,155200.0
2006-06-19 10:25:00,36.9,36.97,36.86,36.93,127500.0,22.8694,22.9128,22.8446,22.888,127500.0
2006-06-19 10:30:00,36.92,36.99,36.86,36.86,149100.0,22.8818,22.9252,22.8446,22.8446,149100.0
2006-06-19 10:35:00,36.85,37.01,36.85,36.95,102300.0,22.8384,22.9376,22.8384,22.9004,102300.0
2006-06-19 10:40:00,36.96,36.97,36.91,36.92,66800.0,22.9066,22.9128,22.8756,22.8818,66800.0
2006-06-19 10:45:00,36.92,36.95,36.87,36.9,104200.0,22.8818,22.9004,22.8508,22.8694,104200.0
2006-06-19 10:50:00,36.9,36.99,36.89,36.93,112600.0,22.8694,22.9252,22.8632,22.888,112600.0
2006-06-19 10:55:00,36.93,36.99,36.91,36.95,57700.0,22.888,22.9252,22.8756,22.9004,57700.0
2006-06-19 11:00:00,36.94,36.97,36.92,36.92,51800.0,22.8942,22.9128,22.8818,22.8818,51800.0
2006-06-19 11:05:00,36.93,36.94,36.9,36.94,103800.0,22.888,22.8942,22.8694,22.8942,103800.0
2006-06-19 11:10:00,36.94,37.0,36.93,36.98,71800.0,22.8942,22.9314,22.888,22.919,71800.0
2006-06-19 11:15:00,36.99,37.0,36.93,36.99,65300.0,22.9252,22.9314,22.888,22.9252,65300.0
2006-06-19 11:20:00,37.0,37.0,36.91,36.91,54900.0,22.9314,22.9314,22.8756,22.8756,54900.0
2006-06-19 11:25:00,36.93,36.94,36.9,36.91,76400.0,22.888,22.8942,22.8694,22.8756,76400.0
2006-06-19 11:30:00,36.91,36.96,36.88,36.91,144100.0,22.8756,22.9066,22.857,22.8756,144100.0
2006-06-19 11:35:00,36.91,36.91,36.82,36.83,116000.0,22.8756,22.8756,22.8198,22.826,116000.0
2006-06-19 11:40:00,36.84,36.93,36.83,36.93,144100.0,22.8322,22.888,22.826,22.888,144100.0
2006-06-19 11:45:00,36.92,36.95,36.91,36.93,67200.0,22.8818,22.9004,22.8756,22.888,67200.0
2006-06-19 11:50:00,36.93,36.96,36.9,36.94,100100.0,22.888,22.9066,22.8694,22.8942,100100.0
2006-06-19 11:55:00,36.94,36.99,36.91,36.98,64200.0,22.8942,22.9252,22.8756,22.919,64200.0
2006-06-19 12:00:00,36.99,37.02,36.98,36.98,72100.0,22.9252,22.9438,22.919,22.919,72100.0
2006-06-19 12:05:00,36.98,36.99,36.93,36.93,48500.0,22.919,22.9252,22.888,22.888,48500.0
2006-06-19 12:10:00,36.92,36.94,36.91,36.92,46000.0,22.8818,22.8942,22.8756,22.8818,46000.0
2006-06-19 12:15:00,36.94,37.01,36.92,36.96,76400.0,22.8942,22.9376,22.8818,22.9066,76400.0
2006-06-19 12:20:00,36.95,36.97,36.9,36.92,55300.0,22.9004,22.9128,22.8694,22.8818,55300.0
2006-06-19 12:25:00,36.92,36.96,36.92,36.94,27800.0,22.8818,22.9066,22.8818,22.8942,27800.0
2006-06-19 12:30:00,36.93,37.0,36.93,36.95,55400.0,22.888,22.9314,22.888,22.9004,55400.0
2006-06-19 12:35:00,36.96,36.98,36.93,36.98,62700.0,22.9066,22.919,22.888,22.919,62700.0
2006-06-19 12:40:00,36.96,37.0,36.96,36.99,41000.0,22.9066,22.9314,22.9066,22.9252,41000.0
2006-06-19 12:45:00,36.99,37.0,36.97,36.98,44200.0,22.9252,22.9314,22.9128,22.919,44200.0
2006-06-19 12:50:00,37.0,37.0,36.94,36.97,45000.0,22.9314,22.9314,22.8942,22.9128,45000.0
2006-06-19 12:55:00,36.96,36.99,36.95,36.97,60500.0,22.9066,22.9252,22.9004,22.9128,60500.0
2006-06-19 13:00:00,36.96,36.97,36.94,36.95,55200.0,22.9066,22.9128,22.8942,22.9004,55200.0
2006-06-19 13:05:00,36.94,36.95,36.89,36.91,155800.0,22.8942,22.9004,22.8632,22.8756,155800.0
2006-06-19 13:10:00,36.91,36.91,36.85,36.9,167500.0,22.8756,22.8756,22.8384,22.8694,167500.0
2006-06-19 13:15:00,36.89,36.92,36.86,36.87,88600.0,22.8632,22.8818,22.8446,22.8508,88600.0
2006-06-19 13:20:00,36.86,36.88,36.8,36.83,130700.0,22.8446,22.857,22.8074,22.826,130700.0
2006-06-19 13:25:00,36.83,36.86,36.78,36.83,159300.0,22.826,22.8446,22.795,22.826,159300.0
2006-06-19 13:30:00,36.83,36.88,36.83,36.86,145100.0,22.826,22.857,22.826,22.8446,145100.0
2006-06-19 13:35:00,36.87,36.89,36.85,36.88,104100.0,22.8508,22.8632,22.8384,22.857,104100.0
2006-06-19 13:40:00,36.88,36.89,36.8,36.84,194200.0,22.857,22.8632,22.8074,22.8322,194200.0
2006-06-19 13:45:00,36.84,36.91,36.84,36.88,117500.0,22.8322,22.8756,22.8322,22.857,117500.0
2006-06-19 13:50:00,36.87,36.9,36.82,36.83,83800.0,22.8508,22.8694,22.8198,22.826,83800.0
2006-06-19 13:55:00,36.83,36.92,36.81,36.88,87600.0,22.826,22.8818,22.8136,22.857,87600.0
2006-06-19 14:00:00,36.88,36.9,36.81,36.86,81700.0,22.857,22.8694,22.8136,22.8446,81700.0
2006-06-19 14:05:00,36.86,36.87,36.82,36.87,38000.0,22.8446,22.8508,22.8198,22.8508,38000.0
2006-06-19 14:10:00,36.87,36.92,36.86,36.91,60500.0,22.8508,22.8818,22.8446,22.8756,60500.0
2006-06-19 14:15:00,36.91,36.94,36.87,36.88,85700.0,22.8756,22.8942,22.8508,22.857,85700.0
2006-06-19 14:20:00,36.87,36.9,36.81,36.81,85700.0,22.8508,22.8694,22.8136,22.8136,85700.0
2006-06-19 14:25:00,36.82,36.85,36.8,36.84,117500.0,22.8198,22.8384,22.8074,22.8322,117500.0
2006-06-19 14:30:00,36.84,36.89,36.83,36.87,142900.0,22.8322,22.8632,22.826,22.8508,142900.0
2006-06-19 14:35:00,36.87,36.88,36.82,36.84,101000.0,22.8508,22.857,22.8198,22.8322,101000.0
2006-06-19 14:40:00,36.84,36.86,36.8,36.81,188600.0,22.8322,22.8446,22.8074,22.8136,188600.0
2006-06-19 14:45:00,36.81,36.85,36.79,36.8,188700.0,22.8136,22.8384,22.8012,22.8074,188700.0
2006-06-19 14:50:00,36.8,36.86,36.79,36.86,114700.0,22.8074,22.8446,22.8012,22.8446,114700.0
2006-06-19 14:55:00,36.86,36.87,36.81,36.81,165500.0,22.8446,22.8508,22.8136,22.8136,165500.0
2006-06-19 15:00:00,36.81,36.85,36.81,36.83,143400.0,22.8136,22.8384,22.8136,22.826,143400.0
2006-06-19 15:05:00,36.84,36.91,36.83,36.9,137700.0,22.8322,22.8756,22.826,22.8694,137700.0
2006-06-19 15:10:00,36.89,36.91,36.86,36.9,161400.0,22.8632,22.8756,22.8446,22.8694,161400.0
2006-06-19 15:15:00,36.9,36.95,36.89,36.94,97800.0,22.8694,22.9004,22.8632,22.8942,97800.0
2006-06-19 15:20:00,36.94,36.95,36.9,36.92,219400.0,22.8942,22.9004,22.8694,22.8818,219400.0
2006-06-19 15:25:00,36.91,36.97,36.9,36.94,134500.0,22.8756,22.9128,22.8694,22.8942,134500.0
2006-06-19 15:30:00,36.95,36.96,36.91,36.94,99400.0,22.9004,22.9066,22.8756,22.8942,99400.0
2006-06-19 15:35:00,36.93,36.96,36.88,36.88,110200.0,22.888,22.9066,22.857,22.857,110200.0
2006-06-19 15:40:00,36.88,36.9,36.86,36.87,186900.0,22.857,22.8694,22.8446,22.8508,186900.0
2006-06-19 15:45:00,36.87,36.87,36.83,36.86,196000.0,22.8508,22.8508,22.826,22.8446,196000.0
2006-06-19 15:50:00,36.85,36.88,36.81,36.85,114500.0,22.8384,22.857,22.8136,22.8384,114500.0
2006-06-19 15:55:00,36.85,36.86,36.82,36.82,179800.0,22.8384,22.8446,22.8198,22.8198,179800.0
2006-06-20 09:30:00,36.71,36.8,36.71,36.72,290800.0,22.7517,22.8074,22.7517,22.7579,290800.0
2006-06-20 09:35:00,36.73,36.75,36.58,36.64,196300.0,22.764,22.7764,22.6711,22.7083,196300.0
2006-06-20 09:40:00,36.65,36.67,36.58,36.58,127600.0,22.7145,22.7269,22.6711,22.6711,127600.0
2006-06-20 09:45:00,36.57,36.57,36.43,36.47,167300.0,22.6649,22.6649,22.5781,22.6029,167300.0
2006-06-20 09:50:00,36.47,36.51,36.44,36.46,178000.0,22.6029,22.6277,22.5843,22.5967,178000.0
2006-06-20 09:55:00,36.46,36.48,36.39,36.4,183400.0,22.5967,22.6091,22.5533,22.5595,183400.0
2006-06-20 10:00:00,36.39,36.45,36.32,36.35,304500.0,22.5533,22.5905,22.5099,22.5285,304500.0
2006-06-20 10:05:00,36.35,36.46,36.31,36.41,150400.0,22.5285,22.5967,22.5037,22.5657,150400.0
2006-06-20 10:10:00,36.41,36.47,36.4,36.43,137900.0,22.5657,22.6029,22.5595,22.5781,137900.0
2006-06-20 10:15:00,36.44,36.47,36.33,36.4,133600.0,22.5843,22.6029,22.5161,22.5595,133600.0
2006-06-20 10:20:00,36.39,36.47,36.38,36.47,127500.0,22.5533,22.6029,22.5471,22.6029,127500.0
2006-06-20 10:25:00,36.47,36.5,36.45,36.47,158800.0,22.6029,22.6215,22.5905,22.6029,158800.0
2006-06-20 10:30:00,36.47,36.55,36.45,36.45,125700.0,22.6029,22.6525,22.5905,22.5905,125700.0
2006-06-20 10:35:00,36.46,36.49,36.4,36.42,101500.0,22.5967,22.6153,22.5595,22.5719,101500.0
2006-06-20 10:40:00,36.44,36.44,36.38,36.42,191000.0,22.5843,22.5843,22.5471,22.5719,191000.0
2006-06-20 10:45:00,36.42,36.45,36.38,36.45,79400.0,22.5719,22.5905,22.5471,22.5905,79400.0
2006-06-20 10:50:00,36.45,36.47,36.41,36.45,75500.0,22.5905,22.6029,22.5657,22.5905,75500.0
2006-06-20 10:55:00,36.45,36.45,36.41,36.43,45300.0,22.5905,22.5905,22.5657,22.5781,45300.0
2006-06-20 11:00:00,36.44,36.51,36.41,36.48,117600.0,22.5843,22.6277,22.5657,22.6091,117600.0
2006-06-20 11:05:00,36.48,36.54,36.44,36.5,143300.0,22.6091,22.6463,22.5843,22.6215,143300.0
2006-06-20 11:10:00,36.5,36.54,36.49,36.54,289600.0,22.6215,22.6463,22.6153,22.6463,289600.0
2006-06-20 11:15:00,36.55,36.55,36.5,36.51,59500.0,22.6525,22.6525,22.6215,22.6277,59500.0
2006-06-20 11:20:00,36.5,36.56,36.49,36.56,89100.0,22.6215,22.6587,22.6153,22.6587,89100.0
2006-06-20 11:25:00,36.55,36.61,36.54,36.61,112300.0,22.6525,22.6897,22.6463,22.6897,112300.0
2006-06-20 11:30:00,36.62,36.62,36.56,36.58,100800.0,22.6959,22.6959,22.6587,22.6711,100800.0
2006-06-20 11:35:00,36.57,36.64,36.57,36.59,133900.0,22.6649,22.7083,22.6649,22.6773,133900.0
2006-06-20 11:40:00,36.59,36.62,36.57,36.59,90800.0,22.6773,22.6959,22.6649,22.6773,90800.0
2006-06-20 11:45:00,36.58,36.58,36.54,36.56,43800.0,22.6711,22.6711,22.6463,22.6587,43800.0
2006-06-20 11:50:00,36.55,36.58,36.51,36.53,61300.0,22.6525,22.6711,22.6277,22.6401,61300.0
2006-06-20 11:55:00,36.52,36.52,36.48,36.5,73000.0,22.6339,22.6339,22.6091,22.6215,73000.0
2006-06-20 12:00:00,36.51,36.52,36.44,36.46,110700.0,22.6277,22.6339,22.5843,22.5967,110700.0
2006-06-20 12:05:00,36.45,36.46,36.42,36.43,157200.0,22.5905,22.5967,22.5719,22.5781,157200.0
2006-06-20 12:10:00,36.42,36.46,36.41,36.42,69400.0,22.5719,22.5967,22.5657,22.5719,69400.0
2006-06-20 12:15:00,36.41,36.42,36.38,36.38,103700.0,22.5657,22.5719,22.5471,22.5471,103700.0
2006-06-20 12:20:00,36.38,36.43,36.37,36.41,85400.0,22.5471,22.5781,22.5409,22.5657,85400.0
2006-06-20 12:25:00,36.41,36.42,36.38,36.38,69500.0,22.5657,22.5719,22.5471,22.5471,69500.0
2006-06-20 12:30:00,36.38,36.39,36.36,36.37,69900.0,22.5471,22.5533,22.5347,22.5409,69900.0
2006-06-20 12:35:00,36.37,36.38,36.35,36.37,36400.0,22.5409,22.5471,22.5285,22.5409,36400.0
2006-06-20 12:40:00,36.36,36.38,36.35,36.35,44500.0,22.5347,22.5471,22.5285,22.5285,44500.0
2006-06-20 12:45:00,36.34,36.38,36.34,36.37,74500.0,22.5223,22.5471,22.5223,22.5409,74500.0
2006-06-20 12:50:00,36.38,36.38,36.33,36.36,101900.0,22.5471,22.5471,22.5161,22.5347,101900.0
2006-06-20 12:55:00,36.37,36.38,36.31,36.32,106800.0,22.5409,22.5471,22.5037,22.5099,106800.0
2006-06-20 13:00:00,36.3,36.38,36.3,36.37,91900.0,22.4975,22.5471,22.4975,22.5409,91900.0
2006-06-20 13:05:00,36.35,36.35,36.3,36.31,68300.0,22.5285,22.5285,22.4975,22.5037,68300.0
2006-06-20 13:10:00,36.32,36.32,36.3,36.3,111000.0,22.5099,22.5099,22.4975,22.4975,111000.0
2006-06-20 13:15:00,36.3,36.3,36.24,36.25,162300.0,22.4975,22.4975,22.4604,22.4666,162300.0
2006-06-20 13:20:00,36.24,36.3,36.24,36.27,188000.0,22.4604,22.4975,22.4604,22.479,188000.0
2006-06-20 13:25:00,36.28,36.32,36.27,36.31,171500.0,22.4852,22.5099,22.479,22.5037,171500.0
2006-06-20 13:30:00,36.31,36.35,36.27,36.34,130600.0,22.5037,22.5285,22.479,22.5223,130600.0
2006-06-20 13:35:00,36.34,36.38,36.33,36.37,91700.0,22.5223,22.5471,22.5161,22.5409,91700.0
2006-06-20 13:40:00,36.36,36.49,36.35,36.47,119900.0,22.5347,22.6153,22.5285,22.6029,119900.0
2006-06-20 13:45:00,36.47,36.47,36.42,36.43,39700.0,22.6029,22.6029,22.5719,22.5781,39700.0
2006-06-20 13:50:00,36.43,36.44,36.42,36.42,36300.0,22.5781,22.5843,22.5719,22.5719,36300.0
2006-06-20 13:55:00,36.42,36.42,36.39,36.39,97300.0,22.5719,22.5719,22.5533,22.5533,97300.0
2006-06-20 14:00:00,36.39,36.4,36.37,36.4,146100.0,22.5533,22.5595,22.5409,22.5595,146100.0
2006-06-20 14:05:00,36.41,36.43,36.39,36.43,124700.0,22.5657,22.5781,22.5533,22.5781,124700.0
2006-06-20 14:10:00,36.43,36.47,36.42,36.47,152500.0,22.5781,22.6029,22.5719,22.6029,152500.0
2006-06-20 14:15:00,36.47,36.48,36.45,36.46,64000.0,22.6029,22.6091,22.5905,22.5967,64000.0
2006-06-20 14:20:00,36.47,36.49,36.41,36.43,72100.0,22.6029,22.6153,22.5657,22.5781,72100.0
2006-06-20 14:25:00,36.43,36.45,36.41,36.44,97700.0,22.5781,22.5905,22.5657,22.5843,97700.0
2006-06-20 14:30:00,36.43,36.46,36.41,36.44,72300.0,22.5781,22.5967,22.5657,22.5843,72300.0
2006-06-20 14:35:00,36.43,36.46,36.41,36.45,92100.0,22.5781,22.5967,22.5657,22.5905,92100.0
2006-06-20 14:40:00,36.45,36.45,36.41,36.41,77700.0,22.5905,22.5905,22.5657,22.5657,77700.0
2006-06-20 14:45:00,36.41,36.43,36.4,36.41,82100.0,22.5657,22.5781,22.5595,22.5657,82100.0
2006-06-20 14:50:00,36.41,36.46,36.4,36.41,214800.0,22.5657,22.5967,22.5595,22.5657,214800.0
2006-06-20 14:55:00,36.42,36.46,36.4,36.45,157500.0,22.5719,22.5967,22.5595,22.5905,157500.0
2006-06-20 15:00:00,36.45,36.48,36.44,36.46,99900.0,22.5905,22.6091,22.5843,22.5967,99900.0
2006-06-20 15:05:00,36.46,36.48,36.44,36.46,164500.0,22.5967,22.6091,22.5843,22.5967,164500.0
2006-06-20 15:10:00,36.46,36.5,36.45,36.48,139800.0,22.5967,22.6215,22.5905,22.6091,139800.0
2006-06-20 15:15:00,36.49,36.49,36.45,36.49,105200.0,22.6153,22.6153,22.5905,22.6153,105200.0
2006-06-20 15:20:00,36.48,36.49,36.45,36.47,174900.0,22.6091,22.6153,22.5905,22.6029,174900.0
2006-06-20 15:25:00,36.47,36.49,36.45,36.45,101900.0,22.6029,22.6153,22.5905,22.5905,101900.0
2006-06-20 15:30:00,36.45,36.49,36.44,36.47,163400.0,22.5905,22.6153,22.5843,22.6029,163400.0
2006-06-20 15:35:00,36.47,36.48,36.44,36.47,339600.0,22.6029,22.6091,22.5843,22.6029,339600.0
2006-06-20 15:40:00,36.46,36.48,36.44,36.47,237700.0,22.5967,22.6091,22.5843,22.6029,237700.0
2006-06-20 15:45:00,36.47,36.48,36.46,36.47,124900.0,22.6029,22.6091,22.5967,22.6029,124900.0
2006-06-20 15:50:00,36.47,36.48,36.41,36.45,240600.0,22.6029,22.6091,22.5657,22.5905,240600.0
2006-06-20 15:55:00,36.45,36.45,36.4,36.42,223100.0,22.5905,22.5905,22.5595,22.5719,223100.0
2006-06-21 09:30:00,36.32,36.48,36.32,36.4,389200.0,22.5099,22.6091,22.5099,22.5595,389200.0
2006-06-21 09:35:00,36.39,36.56,36.38,36.48,60700.0,22.5533,22.6587,22.5471,22.6091,60700.0
2006-06-21 09:40:00,36.47,36.54,36.41,36.52,166600.0,22.6029,22.6463,22.5657,22.6339,166600.0
2006-06-21 09:45:00,36.52,36.69,36.5,36.69,163200.0,22.6339,22.7393,22.6215,22.7393,163200.0
2006-06-21 09:50:00,36.69,36.72,36.6,36.63,165500.0,22.7393,22.7579,22.6835,22.7021,165500.0
2006-06-21 09:55:00,36.63,36.74,36.62,36.69,183000.0,22.7021,22.7702,22.6959,22.7393,183000.0
2006-06-21 10:00:00,36.7,36.73,36.65,36.69,128900.0,22.7455,22.764,22.7145,22.7393,128900.0
2006-06-21 10:05:00,36.68,36.8,36.65,36.68,137200.0,22.7331,22.8074,22.7145,22.7331,137200.0
2006-06-21 10:10:00,36.66,36.74,36.65,36.67,197600.0,22.7207,22.7702,22.7145,22.7269,197600.0
2006-06-21 10:15:00,36.64,36.71,36.63,36.66,73100.0,22.7083,22.7517,22.7021,22.7207,73100.0
2006-06-21 10:20:00,36.65,36.65,36.59,36.64,49900.0,22.7145,22.7145,22.6773,22.7083,49900.0
2006-06-21 10:25:00,36.65,36.65,36.55,36.56,77100.0,22.7145,22.7145,22.6525,22.6587,77100.0
2006-06-21 10:30:00,36.55,36.7,36.55,36.67,94700.0,22.6525,22.7455,22.6525,22.7269,94700.0
2006-06-21 10:35:00,36.68,36.7,36.61,36.67,139800.0,22.7331,22.7455,22.6897,22.7269,139800.0
2006-06-21 10:40:00,36.68,36.73,36.67,36.73,63500.0,22.7331,22.764,22.7269,22.764,63500.0
2006-06-21 10:45:00,36.73,36.78,36.71,36.73,134800.0,22.764,22.795,22.7517,22.764,134800.0
2006-06-21 10:50:00,36.73,36.74,36.63,36.63,90100.0,22.764,22.7702,22.7021,22.7021,90100.0
2006-06-21 10:55:00,36.63,36.67,36.57,36.58,160700.0,22.7021,22.7269,22.6649,22.6711,160700.0
2006-06-21 11:00:00,36.59,36.71,36.57,36.71,62100.0,22.6773,22.7517,22.6649,22.7517,62100.0
2006-06-21 11:05:00,36.71,36.74,36.65,36.66,54900.0,22.7517,22.7702,22.7145,22.7207,54900.0
2006-06-21 11:10:00,36.65,36.67,36.6,36.6,31800.0,22.7145,22.7269,22.6835,22.6835,31800.0
2006-06-21 11:15:00,36.6,36.66,36.59,36.65,79200.0,22.6835,22.7207,22.6773,22.7145,79200.0
2006-06-21 11:20:00,36.64,36.68,36.61,36.68,66600.0,22.7083,22.7331,22.6897,22.7331,66600.0
2006-06-21 11:25:00,36.68,36.75,36.67,36.74,75400.0,22.7331,22.7764,22.7269,22.7702,75400.0
2006-06-21 11:30:00,36.74,36.75,36.7,36.71,43800.0,22.7702,22.7764,22.7455,22.7517,43800.0
2006-06-21 11:35:00,36.72,36.74,36.69,36.72,55400.0,22.7579,22.7702,22.7393,22.7579,55400.0
2006-06-21 11:40:00,36.72,36.75,36.71,36.72,14400.0,22.7579,22.7764,22.7517,22.7579,14400.0
2006-06-21 11:45:00,36.72,36.74,36.71,36.72,18800.0,22.7579,22.7702,22.7517,22.7579,18800.0
2006-06-21 11:50:00,36.72,36.79,36.7,36.73,240700.0,22.7579,22.8012,22.7455,22.764,240700.0
2006-06-21 11:55:00,36.73,36.75,36.72,36.73,104000.0,22.764,22.7764,22.7579,22.764,104000.0
2006-06-21 12:00:00,36.74,36.87,36.73,36.87,134100.0,22.7702,22.8508,22.764,22.8508,134100.0
2006-06-21 12:05:00,36.87,36.87,36.79,36.81,107300.0,22.8508,22.8508,22.8012,22.8136,107300.0
2006-06-21 12:10:00,36.8,36.82,36.78,36.81,53800.0,22.8074,22.8198,22.795,22.8136,53800.0
2006-06-21 12:15:00,36.81,36.85,36.8,36.83,66100.0,22.8136,22.8384,22.8074,22.826,66100.0
2006-06-21 12:20:00,36.82,36.85,36.78,36.78,118300.0,22.8198,22.8384,22.795,22.795,118300.0
2006-06-21 12:25:00,36.79,36.8,36.74,36.78,62300.0,22.8012,22.8074,22.7702,22.795,62300.0
2006-06-21 12:30:00,36.78,36.81,36.76,36.8,57600.0,22.795,22.8136,22.7826,22.8074,57600.0
2006-06-21 12:35:00,36.79,36.8,36.74,36.76,44700.0,22.8012,22.8074,22.7702,22.7826,44700.0
2006-06-21 12:40:00,36.77,36.79,36.73,36.75,59100.0,22.7888,22.8012,22.764,22.7764,59100.0
2006-06-21 12:45:00,36.75,36.79,36.75,36.77,36200.0,22.7764,22.8012,22.7764,22.7888,36200.0
2006-06-21 12:50:00,36.78,36.78,36.75,36.76,56200.0,22.795,22.795,22.7764,22.7826,56200.0
2006-06-21 12:55:00,36.77,36.77,36.73,36.73,50400.0,22.7888,22.7888,22.764,22.764,50400.0
2006-06-21 13:00:00,36.75,36.76,36.73,36.73,74000.0,22.7764,22.7826,22.764,22.764,74000.0
2006-06-21 13:05:00,36.73,36.74,36.69,36.73,62800.0,22.764,22.7702,22.7393,22.764,62800.0
2006-06-21 13:10:00,36.72,36.74,36.71,36.72,49400.0,22.7579,22.7702,22.7517,22.7579,49400.0
2006-06-21 13:15:00,36.72,36.75,36.71,36.75,65200.0,22.7579,22.7764,22.7517,22.7764,65200.0
2006-06-21 13:20:00,36.76,36.77,36.73,36.74,81400.0,22.7826,22.7888,22.764,22.7702,81400.0
2006-06-21 13:25:00,36.75,36.76,36.72,36.74,57400.0,22.7764,22.7826,22.7579,22.7702,57400.0
2006-06-21 13:30:00,36.74,36.75,36.7,36.73,61300.0,22.7702,22.7764,22.7455,22.764,61300.0
2006-06-21 13:35:00,36.74,36.74,36.71,36.72,65100.0,22.7702,22.7702,22.7517,22.7579,65100.0
2006-06-21 13:40:00,36.73,36.74,36.68,36.71,91400.0,22.764,22.7702,22.7331,22.7517,91400.0
2006-06-21 13:45:00,36.71,36.71,36.66,36.67,58900.0,22.7517,22.7517,22.7207,22.7269,58900.0
2006-06-21 13:50:00,36.67,36.68,36.63,36.66,91000.0,22.7269,22.7331,22.7021,22.7207,91000.0
2006-06-21 13:55:00,36.65,36.72,36.65,36.69,105100.0,22.7145,22.7579,22.7145,22.7393,105100.0
2006-06-21 14:00:00,36.68,36.71,36.66,36.71,61500.0,22.7331,22.7517,22.7207,22.7517,61500.0
2006-06-21 14:05:00,36.7,36.73,36.66,36.66,48500.0,22.7455,22.764,22.7207,22.7207,48500.0
2006-06-21 14:10:00,36.66,36.73,36.66,36.73,99300.0,22.7207,22.764,22.7207,22.764,99300.0
2006-06-21 14:15:00,36.74,36.77,36.71,36.72,133900.0,22.7702,22.7888,22.7517,22.7579,133900.0
2006-06-21 14:20:00,36.73,36.75,36.7,36.71,65600.0,22.764,22.7764,22.7455,22.7517,65600.0
2006-06-21 14:25:00,36.7,36.73,36.67,36.67,78900.0,22.7455,22.764,22.7269,22.7269,78900.0
2006-06-21 14:30:00,36.68,36.69,36.65,36.69,67300.0,22.7331,22.7393,22.7145,22.7393,67300.0
2006-06-21 14:35:00,36.69,36.7,36.68,36.7,71500.0,22.7393,22.7455,22.7331,22.7455,71500.0
2006-06-21 14:40:00,36.7,36.7,36.68,36.68,108800.0,22.7455,22.7455,22.7331,22.7331,108800.0
2006-06-21 14:45:00,36.69,36.69,36.67,36.68,90400.0,22.7393,22.7393,22.7269,22.7331,90400.0
2006-06-21 14:50:00,36.68,36.7,36.65,36.69,113700.0,22.7331,22.7455,22.7145,22.7393,113700.0
2006-06-21 14:55:00,36.69,36.7,36.65,36.65,171100.0,22.7393,22.7455,22.7145,22.7145,171100.0
2006-06-21 15:00:00,36.65,36.68,36.64,36.67,159200.0,22.7145,22.7331,22.7083,22.7269,159200.0
2006-06-21 15:05:00,36.66,36.69,36.64,36.69,147700.0,22.7207,22.7393,22.7083,22.7393,147700.0
2006-06-21 15:10:00,36.69,36.69,36.66,36.68,86000.0,22.7393,22.7393,22.7207,22.7331,86000.0
2006-06-21 15:15:00,36.68,36.7,36.67,36.68,107800.0,22.7331,22.7455,22.7269,22.7331,107800.0
2006-06-21 15:20:00,36.67,36.7,36.66,36.68,93700.0,22.7269,22.7455,22.7207,22.7331,93700.0
2006-06-21 15:25:00,36.67,36.69,36.66,36.68,127900.0,22.7269,22.7393,22.7207,22.7331,127900.0
2006-06-21 15:30:00,36.68,36.68,36.64,36.66,84900.0,22.7331,22.7331,22.7083,22.7207,84900.0
2006-06-21 15:35:00,36.67,36.68,36.63,36.67,108900.0,22.7269,22.7331,22.7021,22.7269,108900.0
2006-06-21 15:40:00,36.67,36.7,36.65,36.66,191500.0,22.7269,22.7455,22.7145,22.7207,191500.0
2006-06-21 15:45:00,36.65,36.68,36.62,36.66,191100.0,22.7145,22.7331,22.6959,22.7207,191100.0
2006-06-21 15:50:00,36.68,36.69,36.63,36.63,210300.0,22.7331,22.7393,22.7021,22.7021,210300.0
2006-06-21 15:55:00,36.65,36.68,36.62,36.67,208200.0,22.7145,22.7331,22.6959,22.7269,208200.0
2006-06-22 09:30:00,36.94,36.95,36.51,36.72,187600.0,22.8942,22.9004,22.6277,22.7579,187600.0
2006-06-22 09:35:00,36.73,36.73,36.54,36.56,119000.0,22.764,22.764,22.6463,22.6587,119000.0
2006-06-22 09:40:00,36.56,36.61,36.55,36.59,115800.0,22.6587,22.6897,22.6525,22.6773,115800.0
2006-06-22 09:45:00,36.59,36.6,36.44,36.48,148900.0,22.6773,22.6835,22.5843,22.6091,148900.0
2006-06-22 09:50:00,36.49,36.52,36.42,36.45,111400.0,22.6153,22.6339,22.5719,22.5905,111400.0
2006-06-22 09:55:00,36.46,36.49,36.4,36.45,186500.0,22.5967,22.6153,22.5595,22.5905,186500.0
2006-06-22 10:00:00,36.46,36.47,36.39,36.41,133200.0,22.5967,22.6029,22.5533,22.5657,133200.0
2006-06-22 10:05:00,36.41,36.47,36.36,36.47,193300.0,22.5657,22.6029,22.5347,22.6029,193300.0
2006-06-22 10:10:00,36.46,36.49,36.43,36.43,142200.0,22.5967,22.6153,22.5781,22.5781,142200.0
2006-06-22 10:15:00,36.44,36.47,36.39,36.47,156100.0,22.5843,22.6029,22.5533,22.6029,156100.0
2006-06-22 10:20:00,36.46,36.48,36.44,36.45,199000.0,22.5967,22.6091,22.5843,22.5905,199000.0
2006-06-22 10:25:00,36.46,36.5,36.45,36.5,87400.0,22.5967,22.6215,22.5905,22.6215,87400.0
2006-06-22 10:30:00,36.49,36.54,36.47,36.51,136100.0,22.6153,22.6463,22.6029,22.6277,136100.0
2006-06-22 10:35:00,36.5,36.52,36.47,36.52,151300.0,22.6215,22.6339,22.6029,22.6339,151300.0
2006-06-22 10:40:00,36.51,36.56,36.51,36.53,103400.0,22.6277,22.6587,22.6277,22.6401,103400.0
2006-06-22 10:45:00,36.53,36.55,36.5,36.51,79600.0,22.6401,22.6525,22.6215,22.6277,79600.0
2006-06-22 10:50:00,36.5,36.53,36.5,36.5,57600.0,22.6215,22.6401,22.6215,22.6215,57600.0
2006-06-22 10:55:00,36.49,36.52,36.48,36.52,104200.0,22.6153,22.6339,22.6091,22.6339,104200.0
2006-06-22 11:00:00,36.52,36.54,36.5,36.51,134600.0,22.6339,22.6463,22.6215,22.6277,134600.0
2006-06-22 11:05:00,36.51,36.54,36.5,36.53,99800.0,22.6277,22.6463,22.6215,22.6401,99800.0
2006-06-22 11:10:00,36.52,36.53,36.46,36.52,193900.0,22.6339,22.6401,22.5967,22.6339,193900.0
2006-06-22 11:15:00,36.51,36.53,36.49,36.52,59000.0,22.6277,22.6401,22.6153,22.6339,59000.0
2006-06-22 11:20:00,36.51,36.55,36.51,36.51,63200.0,22.6277,22.6525,22.6277,22.6277,63200.0
2006-06-22 11:25:00,36.52,36.53,36.5,36.51,59100.0,22.6339,22.6401,22.6215,22.6277,59100.0
2006-06-22 11:30:00,36.5,36.55,36.5,36.52,91700.0,22.6215,22.6525,22.6215,22.6339,91700.0
2006-06-22 11:35:00,36.52,36.56,36.5,36.53,54000.0,22.6339,22.6587,22.6215,22.6401,54000.0
2006-06-22 11:40:00,36.53,36.56,36.52,36.52,103800.0,22.6401,22.6587,22.6339,22.6339,103800.0
2006-06-22 11:45:00,36.53,36.56,36.53,36.56,80700.0,22.6401,22.6587,22.6401,22.6587,80700.0
2006-06-22 11:50:00,36.55,36.57,36.53,36.56,116000.0,22.6525,22.6649,22.6401,22.6587,116000.0
2006-06-22 11:55:00,36.55,36.57,36.52,36.53,48000.0,22.6525,22.6649,22.6339,22.6401,48000.0
2006-06-22 12:00:00,36.53,36.56,36.53,36.54,66900.0,22.6401,22.6587,22.6401,22.6463,66900.0
2006-06-22 12:05:00,36.55,36.57,36.54,36.54,64400.0,22.6525,22.6649,22.6463,22.6463,64400.0
2006-06-22 12:10:00,36.54,36.55,36.52,36.53,53000.0,22.6463,22.6525,22.6339,22.6401,53000.0
2006-06-22 12:15:00,36.53,36.53,36.5,36.52,43900.0,22.6401,22.6401,22.6215,22.6339,43900.0
2006-06-22 12:20:00,36.51,36.52,36.46,36.47,98200.0,22.6277,22.6339,22.5967,22.6029,98200.0
2006-06-22 12:25:00,36.48,36.5,36.46,36.49,38500.0,22.6091,22.6215,22.5967,22.6153,38500.0
2006-06-22 12:30:00,36.49,36.49,36.45,36.47,118500.0,22.6153,22.6153,22.5905,22.6029,118500.0
2006-06-22 12:35:00,36.47,36.49,36.45,36.46,50600.0,22.6029,22.6153,22.5905,22.5967,50600.0
2006-06-22 12:40:00,36.46,36.46,36.41,36.43,146800.0,22.5967,22.5967,22.5657,22.5781,146800.0
2006-06-22 12:45:00,36.43,36.46,36.43,36.43,108300.0,22.5781,22.5967,22.5781,22.5781,108300.0
2006-06-22 12:50:00,36.43,36.5,36.43,36.47,143200.0,22.5781,22.6215,22.5781,22.6029,143200.0
2006-06-22 12:55:00,36.46,36.49,36.44,36.45,81600.0,22.5967,22.6153,22.5843,22.5905,81600.0
2006-06-22 13:00:00,36.46,36.49,36.45,36.46,40800.0,22.5967,22.6153,22.5905,22.5967,40800.0
2006-06-22 13:05:00,36.46,36.49,36.45,36.49,44000.0,22.5967,22.6153,22.5905,22.6153,44000.0
2006-06-22 13:10:00,36.48,36.49,36.45,36.45,80800.0,22.6091,22.6153,22.5905,22.5905,80800.0
2006-06-22 13:15:00,36.44,36.46,36.43,36.46,80100.0,22.5843,22.5967,22.5781,22.5967,80100.0
2006-06-22 13:20:00,36.46,36.49,36.44,36.48,114200.0,22.5967,22.6153,22.5843,22.6091,114200.0
2006-06-22 13:25:00,36.48,36.49,36.45,36.47,40200.0,22.6091,22.6153,22.5905,22.6029,40200.0
2006-06-22 13:30:00,36.46,36.47,36.42,36.42,79900.0,22.5967,22.6029,22.5719,22.5719,79900.0
2006-06-22 13:35:00,36.42,36.43,36.4,36.42,67600.0,22.5719,22.5781,22.5595,22.5719,67600.0
2006-06-22 13:40:00,36.43,36.44,36.39,36.41,157200.0,22.5781,22.5843,22.5533,22.5657,157200.0
2006-06-22 13:45:00,36.4,36.42,36.38,36.39,130200.0,22.5595,22.5719,22.5471,22.5533,130200.0
2006-06-22 13:50:00,36.39,36.41,36.36,36.4,79600.0,22.5533,22.5657,22.5347,22.5595,79600.0
2006-06-22 13:55:00,36.4,36.46,36.39,36.45,94500.0,22.5595,22.5967,22.5533,22.5905,94500.0
2006-06-22 14:00:00,36.44,36.46,36.44,36.45,119000.0,22.5843,22.5967,22.5843,22.5905,119000.0
2006-06-22 14:05:00,36.46,36.46,36.41,36.41,105300.0,22.5967,22.5967,22.5657,22.5657,105300.0
2006-06-22 14:10:00,36.41,36.47,36.41,36.46,64300.0,22.5657,22.6029,22.5657,22.5967,64300.0
2006-06-22 14:15:00,36.46,36.48,36.43,36.43,98700.0,22.5967,22.6091,22.5781,22.5781,98700.0
2006-06-22 14:20:00,36.43,36.47,36.43,36.45,114700.0,22.5781,22.6029,22.5781,22.5905,114700.0
2006-06-22 14:25:00,36.45,36.47,36.45,36.47,84800.0,22.5905,22.6029,22.5905,22.6029,84800.0
2006-06-22 14:30:00,36.46,36.47,36.43,36.46,69000.0,22.5967,22.6029,22.5781,22.5967,69000.0
2006-06-22 14:35:00,36.46,36.47,36.42,36.43,62000.0,22.5967,22.6029,22.5719,22.5781,62000.0
2006-06-22 14:40:00,36.42,36.45,36.41,36.44,106600.0,22.5719,22.5905,22.5657,22.5843,106600.0
2006-06-22 14:45:00,36.43,36.48,36.43,36.47,108400.0,22.5781,22.6091,22.5781,22.6029,108400.0
2006-06-22 14:50:00,36.46,36.49,36.46,36.48,46300.0,22.5967,22.6153,22.5967,22.6091,46300.0
2006-06-22 14:55:00,36.47,36.5,36.46,36.48,63300.0,22.6029,22.6215,22.5967,22.6091,63300.0
2006-06-22 15:00:00,36.49,36.5,36.46,36.46,77700.0,22.6153,22.6215,22.5967,22.5967,77700.0
2006-06-22 15:05:00,36.46,36.49,36.46,36.48,52500.0,22.5967,22.6153,22.5967,22.6091,52500.0
2006-06-22 15:10:00,36.47,36.54,36.47,36.49,119800.0,22.6029,22.6463,22.6029,22.6153,119800.0
2006-06-22 15:15:00,36.49,36.5,36.45,36.47,62400.0,22.6153,22.6215,22.5905,22.6029,62400.0
2006-06-22 15:20:00,36.45,36.51,36.45,36.51,68500.0,22.5905,22.6277,22.5905,22.6277,68500.0
2006-06-22 15:25:00,36.5,36.53,36.47,36.48,85200.0,22.6215,22.6401,22.6029,22.6091,85200.0
2006-06-22 15:30:00,36.48,36.53,36.48,36.51,89900.0,22.6091,22.6401,22.6091,22.6277,89900.0
2006-06-22 15:35:00,36.5,36.52,36.46,36.46,94300.0,22.6215,22.6339,22.5967,22.5967,94300.0
2006-06-22 15:40:00,36.46,36.51,36.42,36.5,211700.0,22.5967,22.6277,22.5719,22.6215,211700.0
2006-06-22 15:45:00,36.51,36.57,36.5,36.54,153100.0,22.6277,22.6649,22.6215,22.6463,153100.0
2006-06-22 15:50:00,36.54,36.56,36.52,36.53,134600.0,22.6463,22.6587,22.6339,22.6401,134600.0
2006-06-22 15:55:00,36.53,36.54,36.5,36.51,168300.0,22.6401,22.6463,22.6215,22.6277,168300.0
2006-06-23 09:30:00,36.35,36.49,36.33,36.39,196400.0,22.5285,22.6153,22.5161,22.5533,196400.0
2006-06-23 09:35:00,36.37,36.52,36.37,36.51,94000.0,22.5409,22.6339,22.5409,22.6277,94000.0
2006-06-23 09:40:00,36.5,36.57,36.42,36.52,127100.0,22.6215,22.6649,22.5719,22.6339,127100.0
2006-06-23 09:45:00,36.51,36.51,36.35,36.44,92600.0,22.6277,22.6277,22.5285,22.5843,92600.0
2006-06-23 09:50:00,36.43,36.49,36.43,36.44,78500.0,22.5781,22.6153,22.5781,22.5843,78500.0
2006-06-23 09:55:00,36.45,36.57,36.44,36.56,77100.0,22.5905,22.6649,22.5843,22.6587,77100.0
2006-06-23 10:00:00,36.54,36.67,36.54,36.67,218700.0,22.6463,22.7269,22.6463,22.7269,218700.0
2006-06-23 10:05:00,36.66,36.68,36.58,36.62,158800.0,22.7207,22.7331,22.6711,22.6959,158800.0
2006-06-23 10:10:00,36.63,36.68,36.61,36.63,85600.0,22.7021,22.7331,22.6897,22.7021,85600.0
2006-06-23 10:15:00,36.63,36.72,36.62,36.71,76400.0,22.7021,22.7579,22.6959,22.7517,76400.0
2006-06-23 10:20:00,36.72,36.78,36.69,36.69,172700.0,22.7579,22.795,22.7393,22.7393,172700.0
2006-06-23 10:25:00,36.71,36.72,36.68,36.69,76700.0,22.7517,22.7579,22.7331,22.7393,76700.0
2006-06-23 10:30:00,36.68,36.78,36.68,36.72,142700.0,22.7331,22.795,22.7331,22.7579,142700.0
2006-06-23 10:35:00,36.72,36.75,36.68,36.7,101700.0,22.7579,22.7764,22.7331,22.7455,101700.0
2006-06-23 10:40:00,36.7,36.7,36.63,36.7,107000.0,22.7455,22.7455,22.7021,22.7455,107000.0
2006-06-23 10:45:00,36.69,36.7,36.59,36.59,51000.0,22.7393,22.7455,22.6773,22.6773,51000.0
2006-06-23 10:50:00,36.59,36.63,36.58,36.59,63100.0,22.6773,22.7021,22.6711,22.6773,63100.0
2006-06-23 10:55:00,36.6,36.64,36.59,36.64,38000.0,22.6835,22.7083,22.6773,22.7083,38000.0
2006-06-23 11:00:00,36.64,36.68,36.63,36.65,64300.0,22.7083,22.7331,22.7021,22.7145,64300.0
2006-06-23 11:05:00,36.65,36.66,36.56,36.6,129300.0,22.7145,22.7207,22.6587,22.6835,129300.0
2006-06-23 11:10:00,36.6,36.61,36.55,36.56,63800.0,22.6835,22.6897,22.6525,22.6587,63800.0
2006-06-23 11:15:00,36.56,36.59,36.56,36.59,46400.0,22.6587,22.6773,22.6587,22.6773,46400.0
2006-06-23 11:20:00,36.57,36.64,36.57,36.6,46400.0,22.6649,22.7083,22.6649,22.6835,46400.0
2006-06-23 11:25:00,36.6,36.62,36.57,36.61,93700.0,22.6835,22.6959,22.6649,22.6897,93700.0
2006-06-23 11:30:00,36.6,36.61,36.58,36.61,51700.0,22.6835,22.6897,22.6711,22.6897,51700.0
2006-06-23 11:35:00,36.61,36.66,36.6,36.61,114600.0,22.6897,22.7207,22.6835,22.6897,114600.0
2006-06-23 11:40:00,36.62,36.66,36.6,36.64,34600.0,22.6959,22.7207,22.6835,22.7083,34600.0
2006-06-23 11:45:00,36.66,36.66,36.6,36.61,32600.0,22.7207,22.7207,22.6835,22.6897,32600.0
2006-06-23 11:50:00,36.61,36.62,36.59,36.6,44100.0,22.6897,22.6959,22.6773,22.6835,44100.0
2006-06-23 11:55:00,36.61,36.62,36.6,36.6,51900.0,22.6897,22.6959,22.6835,22.6835,51900.0
2006-06-23 12:00:00,36.6,36.66,36.6,36.66,83100.0,22.6835,22.7207,22.6835,22.7207,83100.0
2006-06-23 12:05:00,36.66,36.68,36.63,36.68,84900.0,22.7207,22.7331,22.7021,22.7331,84900.0
2006-06-23 12:10:00,36.68,36.73,36.67,36.71,119400.0,22.7331,22.764,22.7269,22.7517,119400.0
2006-06-23 12:15:00,36.7,36.75,36.68,36.73,62300.0,22.7455,22.7764,22.7331,22.764,62300.0
2006-06-23 12:20:00,36.73,36.75,36.69,36.75,59400.0,22.764,22.7764,22.7393,22.7764,59400.0
2006-06-23 12:25:00,36.74,36.85,36.72,36.79,148100.0,22.7702,22.8384,22.7579,22.8012,148100.0
2006-06-23 12:30:00,36.78,36.8,36.75,36.78,66600.0,22.795,22.8074,22.7764,22.795,66600.0
2006-06-23 12:35:00,36.78,36.84,36.77,36.81,120700.0,22.795,22.8322,22.7888,22.8136,120700.0
2006-06-23 12:40:00,36.81,36.83,36.79,36.79,57400.0,22.8136,22.826,22.8012,22.8012,57400.0
2006-06-23 12:45:00,36.78,36.8,36.75,36.78,104500.0,22.795,22.8074,22.7764,22.795,104500.0
2006-06-23 12:50:00,36.78,38.8,36.78,36.8,129000.0,22.795,24.047,22.795,22.8074,129000.0
2006-06-23 12:55:00,36.79,36.81,36.75,36.79,88300.0,22.8012,22.8136,22.7764,22.8012,88300.0
2006-06-23 13:00:00,36.79,36.81,36.77,36.81,88400.0,22.8012,22.8136,22.7888,22.8136,88400.0
2006-06-23 13:05:00,36.81,36.81,36.78,36.79,25900.0,22.8136,22.8136,22.795,22.8012,25900.0
2006-06-23 13:10:00,36.78,36.79,36.74,36.75,66700.0,22.795,22.8012,22.7702,22.7764,66700.0
2006-06-23 13:15:00,36.74,36.76,36.7,36.73,84600.0,22.7702,22.7826,22.7455,22.764,84600.0
2006-06-23 13:20:00,36.72,36.73,36.68,36.69,31800.0,22.7579,22.764,22.7331,22.7393,31800.0
2006-06-23 13:25:00,36.68,36.74,36.67,36.73,57700.0,22.7331,22.7702,22.7269,22.764,57700.0
2006-06-23 13:30:00,36.72,36.75,36.72,36.75,70900.0,22.7579,22.7764,22.7579,22.7764,70900.0
2006-06-23 13:35:00,36.74,36.76,36.72,36.73,79900.0,22.7702,22.7826,22.7579,22.764,79900.0
2006-06-23 13:40:00,36.72,36.75,36.72,36.74,86900.0,22.7579,22.7764,22.7579,22.7702,86900.0
2006-06-23 13:45:00,36.73,36.75,36.68,36.7,135400.0,22.764,22.7764,22.7331,22.7455,135400.0
2006-06-23 13:50:00,36.69,36.69,36.63,36.64,60800.0,22.7393,22.7393,22.7021,22.7083,60800.0
2006-06-23 13:55:00,36.64,36.67,36.64,36.65,42100.0,22.7083,22.7269,22.7083,22.7145,42100.0
2006-06-23 14:00:00,36.65,36.66,36.6,36.6,45700.0,22.7145,22.7207,22.6835,22.6835,45700.0
2006-06-23 14:05:00,36.61,36.63,36.59,36.6,68900.0,22.6897,22.7021,22.6773,22.6835,68900.0
2006-06-23 14:10:00,36.6,36.62,36.58,36.61,59700.0,22.6835,22.6959,22.6711,22.6897,59700.0
2006-06-23 14:15:00,36.61,36.63,36.61,36.62,52200.0,22.6897,22.7021,22.6897,22.6959,52200.0
2006-06-23 14:20:00,36.62,36.66,36.62,36.65,70500.0,22.6959,22.7207,22.6959,22.7145,70500.0
2006-06-23 14:25:00,36.65,36.67,36.62,36.65,103700.0,22.7145,22.7269,22.6959,22.7145,103700.0
2006-06-23 14:30:00,36.65,36.73,36.65,36.68,80400.0,22.7145,22.764,22.7145,22.7331,80400.0
2006-06-23 14:35:00,36.68,36.69,36.64,36.67,103400.0,22.7331,22.7393,22.7083,22.7269,103400.0
2006-06-23 14:40:00,36.66,36.67,36.62,36.65,73300.0,22.7207,22.7269,22.6959,22.7145,73300.0
2006-06-23 14:45:00,36.64,36.64,36.56,36.56,128500.0,22.7083,22.7083,22.6587,22.6587,128500.0
2006-06-23 14:50:00,36.56,36.59,36.54,36.56,101800.0,22.6587,22.6773,22.6463,22.6587,101800.0
2006-06-23 14:55:00,36.55,36.56,36.52,36.52,86900.0,22.6525,22.6587,22.6339,22.6339,86900.0
2006-06-23 15:00:00,36.52,36.55,36.51,36.54,88200.0,22.6339,22.6525,22.6277,22.6463,88200.0
2006-06-23 15:05:00,36.55,36.55,36.5,36.52,78500.0,22.6525,22.6525,22.6215,22.6339,78500.0
2006-06-23 15:10:00,36.51,36.52,36.46,36.48,124200.0,22.6277,22.6339,22.5967,22.6091,124200.0
2006-06-23 15:15:00,36.49,36.5,36.45,36.49,86500.0,22.6153,22.6215,22.5905,22.6153,86500.0
2006-06-23 15:20:00,36.49,36.5,36.4,36.4,98900.0,22.6153,22.6215,22.5595,22.5595,98900.0
2006-06-23 15:25:00,36.42,36.51,36.4,36.49,203900.0,22.5719,22.6277,22.5595,22.6153,203900.0
2006-06-23 15:30:00,36.5,36.5,36.45,36.48,150200.0,22.6215,22.6215,22.5905,22.6091,150200.0
2006-06-23 15:35:00,36.48,36.52,36.47,36.51,103700.0,22.6091,22.6339,22.6029,22.6277,103700.0
2006-06-23 15:40:00,36.5,36.51,36.45,36.47,110500.0,22.6215,22.6277,22.5905,22.6029,110500.0
2006-06-23 15:45:00,36.48,36.51,36.46,36.49,78300.0,22.6091,22.6277,22.5967,22.6153,78300.0
2006-06-23 15:50:00,36.5,36.5,36.45,36.46,120600.0,22.6215,22.6215,22.5905,22.5967,120600.0
2006-06-23 15:55:00,36.45,36.47,36.41,36.42,226500.0,22.5905,22.6029,22.5657,22.5719,226500.0
2006-06-26 09:30:00,36.26,36.34,36.25,36.34,307500.0,22.4728,22.5223,22.4666,22.5223,307500.0
2006-06-26 09:35:00,36.34,36.36,36.26,36.33,91500.0,22.5223,22.5347,22.4728,22.5161,91500.0
2006-06-26 09:40:00,36.32,36.43,36.3,36.38,94900.0,22.5099,22.5781,22.4975,22.5471,94900.0
2006-06-26 09:45:00,36.38,36.43,36.32,36.35,109100.0,22.5471,22.5781,22.5099,22.5285,109100.0
2006-06-26 09:50:00,36.35,36.49,36.34,36.48,122700.0,22.5285,22.6153,22.5223,22.6091,122700.0
2006-06-26 09:55:00,36.49,36.6,36.44,36.57,135300.0,22.6153,22.6835,22.5843,22.6649,135300.0
2006-06-26 10:00:00,36.56,36.79,36.43,36.76,210000.0,22.6587,22.8012,22.5781,22.7826,210000.0
2006-06-26 10:05:00,36.76,36.78,36.62,36.68,137000.0,22.7826,22.795,22.6959,22.7331,137000.0
2006-06-26 10:10:00,36.67,36.7,36.57,36.67,96800.0,22.7269,22.7455,22.6649,22.7269,96800.0
2006-06-26 10:15:00,36.68,36.72,36.66,36.7,138300.0,22.7331,22.7579,22.7207,22.7455,138300.0
2006-06-26 10:20:00,36.7,36.8,36.7,36.72,139600.0,22.7455,22.8074,22.7455,22.7579,139600.0
2006-06-26 10:25:00,36.71,36.75,36.66,36.67,92600.0,22.7517,22.7764,22.7207,22.7269,92600.0
2006-06-26 10:30:00,36.67,36.69,36.64,36.65,92000.0,22.7269,22.7393,22.7083,22.7145,92000.0
2006-06-26 10:35:00,36.64,36.65,36.54,36.59,96200.0,22.7083,22.7145,22.6463,22.6773,96200.0
2006-06-26 10:40:00,36.59,36.66,36.59,36.64,44400.0,22.6773,22.7207,22.6773,22.7083,44400.0
2006-06-26 10:45:00,36.65,36.66,36.59,36.6,54900.0,22.7145,22.7207,22.6773,22.6835,54900.0
2006-06-26 10:50:00,36.6,36.65,36.58,36.63,57500.0,22.6835,22.7145,22.6711,22.7021,57500.0
2006-06-26 10:55:00,36.62,36.63,36.56,36.57,59400.0,22.6959,22.7021,22.6587,22.6649,59400.0
2006-06-26 11:00:00,36.57,36.62,36.57,36.6,60400.0,22.6649,22.6959,22.6649,22.6835,60400.0
2006-06-26 11:05:00,36.6,36.6,36.52,36.57,85100.0,22.6835,22.6835,22.6339,22.6649,85100.0
2006-06-26 11:10:00,36.56,36.65,36.56,36.61,87700.0,22.6587,22.7145,22.6587,22.6897,87700.0
2006-06-26 11:15:00,36.6,36.64,36.59,36.6,80500.0,22.6835,22.7083,22.6773,22.6835,80500.0
2006-06-26 11:20:00,36.6,36.61,36.52,36.52,73200.0,22.6835,22.6897,22.6339,22.6339,73200.0
2006-06-26 11:25:00,36.52,36.58,36.51,36.55,55700.0,22.6339,22.6711,22.6277,22.6525,55700.0
2006-06-26 11:30:00,36.54,36.57,36.54,36.55,54500.0,22.6463,22.6649,22.6463,22.6525,54500.0
2006-06-26 11:35:00,36.55,36.58,36.54,36.56,48900.0,22.6525,22.6711,22.6463,22.6587,48900.0
2006-06-26 11:40:00,36.56,36.6,36.54,36.56,39300.0,22.6587,22.6835,22.6463,22.6587,39300.0
2006-06-26 11:45:00,36.57,36.58,36.52,36.55,52200.0,22.6649,22.6711,22.6339,22.6525,52200.0
2006-06-26 11:50:00,36.53,36.56,36.47,36.48,85400.0,22.6401,22.6587,22.6029,22.6091,85400.0
2006-06-26 11:55:00,36.48,36.55,36.48,36.55,47000.0,22.6091,22.6525,22.6091,22.6525,47000.0
2006-06-26 12:00:00,36.53,36.55,36.5,36.52,55900.0,22.6401,22.6525,22.6215,22.6339,55900.0
2006-06-26 12:05:00,36.53,36.54,36.5,36.54,49500.0,22.6401,22.6463,22.6215,22.6463,49500.0
2006-06-26 12:10:00,36.53,36.55,36.5,36.52,85200.0,22.6401,22.6525,22.6215,22.6339,85200.0
2006-06-26 12:15:00,36.52,36.56,36.51,36.53,153300.0,22.6339,22.6587,22.6277,22.6401,153300.0
2006-06-26 12:20:00,36.53,36.59,36.53,36.57,186500.0,22.6401,22.6773,22.6401,22.6649,186500.0
2006-06-26 12:25:00,36.57,36.57,36.51,36.53,28800.0,22.6649,22.6649,22.6277,22.6401,28800.0
2006-06-26 12:30:00,36.53,36.54,36.5,36.53,48700.0,22.6401,22.6463,22.6215,22.6401,48700.0
2006-06-26 12:35:00,36.53,36.54,36.51,36.53,43700.0,22.6401,22.6463,22.6277,22.6401,43700.0
2006-06-26 12:40:00,36.53,36.54,36.53,36.54,31900.0,22.6401,22.6463,22.6401,22.6463,31900.0
2006-06-26 12:45:00,36.54,36.54,36.52,36.53,49500.0,22.6463,22.6463,22.6339,22.6401,49500.0
2006-06-26 12:50:00,36.53,36.58,36.53,36.57,42200.0,22.6401,22.6711,22.6401,22.6649,42200.0
2006-06-26 12:55:00,36.57,36.57,36.54,36.54,21800.0,22.6649,22.6649,22.6463,22.6463,21800.0
2006-06-26 13:00:00,36.55,36.6,36.54,36.56,74400.0,22.6525,22.6835,22.6463,22.6587,74400.0
2006-06-26 13:05:00,36.55,36.56,36.51,36.52,33900.0,22.6525,22.6587,22.6277,22.6339,33900.0
2006-06-26 13:10:00,36.51,36.54,36.5,36.52,48000.0,22.6277,22.6463,22.6215,22.6339,48000.0
2006-06-26 13:15:00,36.53,36.55,36.51,36.52,63800.0,22.6401,22.6525,22.6277,22.6339,63800.0
2006-06-26 13:20:00,36.53,36.53,36.5,36.51,48400.0,22.6401,22.6401,22.6215,22.6277,48400.0
2006-06-26 13:25:00,36.52,36.54,36.49,36.54,38200.0,22.6339,22.6463,22.6153,22.6463,38200.0
2006-06-26 13:30:00,36.53,36.53,36.51,36.52,27400.0,22.6401,22.6401,22.6277,22.6339,27400.0
2006-06-26 13:35:00,36.52,36.54,36.52,36.53,39100.0,22.6339,22.6463,22.6339,22.6401,39100.0
2006-06-26 13:40:00,36.53,36.54,36.52,36.52,24300.0,22.6401,22.6463,22.6339,22.6339,24300.0
2006-06-26 13:45:00,36.52,36.54,36.5,36.51,41800.0,22.6339,22.6463,22.6215,22.6277,41800.0
2006-06-26 13:50:00,36.51,36.53,36.51,36.52,53600.0,22.6277,22.6401,22.6277,22.6339,53600.0
2006-06-26 13:55:00,36.53,36.54,36.52,36.54,36200.0,22.6401,22.6463,22.6339,22.6463,36200.0
2006-06-26 14:00:00,36.54,36.55,36.52,36.53,55800.0,22.6463,22.6525,22.6339,22.6401,55800.0
2006-06-26 14:05:00,36.54,36.55,36.5,36.5,54700.0,22.6463,22.6525,22.6215,22.6215,54700.0
2006-06-26 14:10:00,36.51,36.54,36.5,36.51,76400.0,22.6277,22.6463,22.6215,22.6277,76400.0
2006-06-26 14:15:00,36.52,36.52,36.48,36.49,31700.0,22.6339,22.6339,22.6091,22.6153,31700.0
2006-06-26 14:20:00,36.5,36.5,36.45,36.46,109300.0,22.6215,22.6215,22.5905,22.5967,109300.0
2006-06-26 14:25:00,36.47,36.48,36.45,36.46,80000.0,22.6029,22.6091,22.5905,22.5967,80000.0
2006-06-26 14:30:00,36.46,36.46,36.42,36.45,47100.0,22.5967,22.5967,22.5719,22.5905,47100.0
2006-06-26 14:35:00,36.44,36.48,36.44,36.48,66100.0,22.5843,22.6091,22.5843,22.6091,66100.0
2006-06-26 14:40:00,36.47,36.49,36.46,36.49,30200.0,22.6029,22.6153,22.5967,22.6153,30200.0
2006-06-26 14:45:00,36.49,36.57,36.49,36.57,158100.0,22.6153,22.6649,22.6153,22.6649,158100.0
2006-06-26 14:50:00,36.56,36.56,36.53,36.54,76000.0,22.6587,22.6587,22.6401,22.6463,76000.0
2006-06-26 14:55:00,36.54,36.55,36.5,36.51,136000.0,22.6463,22.6525,22.6215,22.6277,136000.0
2006-06-26 15:00:00,36.51,36.52,36.48,36.49,139300.0,22.6277,22.6339,22.6091,22.6153,139300.0
2006-06-26 15:05:00,36.49,36.53,36.48,36.52,202400.0,22.6153,22.6401,22.6091,22.6339,202400.0
2006-06-26 15:10:00,36.52,36.53,36.5,36.53,209400.0,22.6339,22.6401,22.6215,22.6401,209400.0
2006-06-26 15:15:00,36.52,36.56,36.52,36.56,49700.0,22.6339,22.6587,22.6339,22.6587,49700.0
2006-06-26 15:20:00,36.56,36.59,36.56,36.58,74000.0,22.6587,22.6773,22.6587,22.6711,74000.0
2006-06-26 15:25:00,36.57,36.59,36.55,36.56,78400.0,22.6649,22.6773,22.6525,22.6587,78400.0
2006-06-26 15:30:00,36.56,36.58,36.55,36.57,96100.0,22.6587,22.6711,22.6525,22.6649,96100.0
2006-06-26 15:35:00,36.56,36.64,36.56,36.6,102400.0,22.6587,22.7083,22.6587,22.6835,102400.0
2006-06-26 15:40:00,36.59,36.6,36.52,36.56,136700.0,22.6773,22.6835,22.6339,22.6587,136700.0
2006-06-26 15:45:00,36.56,36.56,36.53,36.55,109900.0,22.6587,22.6587,22.6401,22.6525,109900.0
2006-06-26 15:50:00,36.55,36.59,36.54,36.58,98500.0,22.6525,22.6773,22.6463,22.6711,98500.0
2006-06-26 15:55:00,36.58,36.63,36.58,36.62,230600.0,22.6711,22.7021,22.6711,22.6959,230600.0
2006-06-27 09:30:00,36.55,36.61,36.51,36.54,214300.0,22.6525,22.6897,22.6277,22.6463,214300.0
2006-06-27 09:35:00,36.54,36.63,36.54,36.61,120600.0,22.6463,22.7021,22.6463,22.6897,120600.0
2006-06-27 09:40:00,36.57,36.64,36.55,36.62,76100.0,22.6649,22.7083,22.6525,22.6959,76100.0
2006-06-27 09:45:00,36.62,36.63,36.58,36.61,67300.0,22.6959,22.7021,22.6711,22.6897,67300.0
2006-06-27 09:50:00,36.61,36.64,36.6,36.62,78900.0,22.6897,22.7083,22.6835,22.6959,78900.0
2006-06-27 09:55:00,36.62,36.65,36.61,36.63,44900.0,22.6959,22.7145,22.6897,22.7021,44900.0
2006-06-27 10:00:00,36.62,36.71,36.57,36.61,161100.0,22.6959,22.7517,22.6649,22.6897,161100.0
2006-06-27 10:05:00,36.62,36.66,36.6,36.62,63900.0,22.6959,22.7207,22.6835,22.6959,63900.0
2006-06-27 10:10:00,36.62,36.63,36.55,36.56,77500.0,22.6959,22.7021,22.6525,22.6587,77500.0
2006-06-27 10:15:00,36.57,36.57,36.45,36.48,158000.0,22.6649,22.6649,22.5905,22.6091,158000.0
2006-06-27 10:20:00,36.49,36.5,36.42,36.46,68800.0,22.6153,22.6215,22.5719,22.5967,68800.0
2006-06-27 10:25:00,36.46,36.49,36.4,36.47,76600.0,22.5967,22.6153,22.5595,22.6029,76600.0
2006-06-27 10:30:00,36.47,36.52,36.45,36.47,53700.0,22.6029,22.6339,22.5905,22.6029,53700.0
2006-06-27 10:35:00,36.47,36.5,36.45,36.47,63300.0,22.6029,22.6215,22.5905,22.6029,63300.0
2006-06-27 10:40:00,36.47,36.49,36.46,36.47,38000.0,22.6029,22.6153,22.5967,22.6029,38000.0
2006-06-27 10:45:00,36.47,36.48,36.45,36.46,65500.0,22.6029,22.6091,22.5905,22.5967,65500.0
2006-06-27 10:50:00,36.46,36.48,36.45,36.46,67300.0,22.5967,22.6091,22.5905,22.5967,67300.0
2006-06-27 10:55:00,36.45,36.46,36.42,36.45,141100.0,22.5905,22.5967,22.5719,22.5905,141100.0
2006-06-27 11:00:00,36.45,36.46,36.44,36.44,45400.0,22.5905,22.5967,22.5843,22.5843,45400.0
2006-06-27 11:05:00,36.43,36.44,36.39,36.42,75800.0,22.5781,22.5843,22.5533,22.5719,75800.0
2006-06-27 11:10:00,36.42,36.44,36.37,36.38,76000.0,22.5719,22.5843,22.5409,22.5471,76000.0
2006-06-27 11:15:00,36.38,36.44,36.37,36.41,90200.0,22.5471,22.5843,22.5409,22.5657,90200.0
2006-06-27 11:20:00,36.42,36.48,36.41,36.44,98400.0,22.5719,22.6091,22.5657,22.5843,98400.0
2006-06-27 11:25:00,36.43,36.48,36.4,36.48,80100.0,22.5781,22.6091,22.5595,22.6091,80100.0
2006-06-27 11:30:00,36.47,36.5,36.42,36.44,49600.0,22.6029,22.6215,22.5719,22.5843,49600.0
2006-06-27 11:35:00,36.45,36.48,36.42,36.45,66500.0,22.5905,22.6091,22.5719,22.5905,66500.0
2006-06-27 11:40:00,36.46,36.46,36.42,36.42,49300.0,22.5967,22.5967,22.5719,22.5719,49300.0
2006-06-27 11:45:00,36.41,36.47,36.41,36.44,106800.0,22.5657,22.6029,22.5657,22.5843,106800.0
2006-06-27 11:50:00,36.43,36.45,36.4,36.43,63800.0,22.5781,22.5905,22.5595,22.5781,63800.0
2006-06-27 11:55:00,36.43,36.44,36.4,36.4,92800.0,22.5781,22.5843,22.5595,22.5595,92800.0
2006-06-27 12:00:00,36.4,36.41,36.35,36.35,86500.0,22.5595,22.5657,22.5285,22.5285,86500.0
2006-06-27 12:05:00,36.35,36.36,36.3,36.31,71400.0,22.5285,22.5347,22.4975,22.5037,71400.0
2006-06-27 12:10:00,36.31,36.4,36.31,36.39,67100.0,22.5037,22.5595,22.5037,22.5533,67100.0
2006-06-27 12:15:00,36.39,36.41,36.38,36.38,80900.0,22.5533,22.5657,22.5471,22.5471,80900.0
2006-06-27 12:20:00,36.38,36.39,36.37,36.37,46100.0,22.5471,22.5533,22.5409,22.5409,46100.0
2006-06-27 12:25:00,36.37,36.38,36.35,36.36,29800.0,22.5409,22.5471,22.5285,22.5347,29800.0
2006-06-27 12:30:00,36.36,36.36,36.35,36.35,95900.0,22.5347,22.5347,22.5285,22.5285,95900.0
2006-06-27 12:35:00,36.35,36.36,36.31,36.32,147500.0,22.5285,22.5347,22.5037,22.5099,147500.0
2006-06-27 12:40:00,36.32,36.37,36.32,36.37,49900.0,22.5099,22.5409,22.5099,22.5409,49900.0
2006-06-27 12:45:00,36.38,36.38,36.35,36.38,65700.0,22.5471,22.5471,22.5285,22.5471,65700.0
2006-06-27 12:50:00,36.37,36.39,36.36,36.37,40800.0,22.5409,22.5533,22.5347,22.5409,40800.0
2006-06-27 12:55:00,36.36,36.37,36.36,36.37,29600.0,22.5347,22.5409,22.5347,22.5409,29600.0
2006-06-27 13:00:00,36.36,36.37,36.35,36.35,64600.0,22.5347,22.5409,22.5285,22.5285,64600.0
2006-06-27 13:05:00,36.35,36.38,36.34,36.36,51900.0,22.5285,22.5471,22.5223,22.5347,51900.0
2006-06-27 13:10:00,36.37,36.37,36.35,36.37,40200.0,22.5409,22.5409,22.5285,22.5409,40200.0
2006-06-27 13:15:00,36.35,36.37,36.35,36.37,36600.0,22.5285,22.5409,22.5285,22.5409,36600.0
2006-06-27 13:20:00,36.37,36.39,36.36,36.38,34200.0,22.5409,22.5533,22.5347,22.5471,34200.0
2006-06-27 13:25:00,36.38,36.45,36.38,36.42,80700.0,22.5471,22.5905,22.5471,22.5719,80700.0
2006-06-27 13:30:00,36.43,36.45,36.41,36.44,53500.0,22.5781,22.5905,22.5657,22.5843,53500.0
2006-06-27 13:35:00,36.45,36.46,36.43,36.45,78000.0,22.5905,22.5967,22.5781,22.5905,78000.0
2006-06-27 13:40:00,36.45,36.45,36.42,36.44,40600.0,22.5905,22.5905,22.5719,22.5843,40600.0
2006-06-27 13:45:00,36.43,36.45,36.43,36.44,36600.0,22.5781,22.5905,22.5781,22.5843,36600.0
2006-06-27 13:50:00,36.45,36.45,36.42,36.43,61200.0,22.5905,22.5905,22.5719,22.5781,61200.0
2006-06-27 13:55:00,36.44,36.46,36.43,36.45,119600.0,22.5843,22.5967,22.5781,22.5905,119600.0
2006-06-27 14:00:00,36.45,36.48,36.45,36.47,41000.0,22.5905,22.6091,22.5905,22.6029,41000.0
2006-06-27 14:05:00,36.46,36.49,36.46,36.48,103500.0,22.5967,22.6153,22.5967,22.6091,103500.0
2006-06-27 14:10:00,36.48,36.49,36.46,36.49,67400.0,22.6091,22.6153,22.5967,22.6153,67400.0
2006-06-27 14:15:00,36.49,36.49,36.45,36.47,45000.0,22.6153,22.6153,22.5905,22.6029,45000.0
2006-06-27 14:20:00,36.47,36.48,36.45,36.45,153100.0,22.6029,22.6091,22.5905,22.5905,153100.0
2006-06-27 14:25:00,36.46,36.46,36.4,36.44,139300.0,22.5967,22.5967,22.5595,22.5843,139300.0
2006-06-27 14:30:00,36.44,36.45,36.42,36.45,101400.0,22.5843,22.5905,22.5719,22.5905,101400.0
2006-06-27 14:35:00,36.44,36.46,36.41,36.43,140800.0,22.5843,22.5967,22.5657,22.5781,140800.0
2006-06-27 14:40:00,36.43,36.43,36.4,36.4,83200.0,22.5781,22.5781,22.5595,22.5595,83200.0
2006-06-27 14:45:00,36.4,36.43,36.37,36.42,343200.0,22.5595,22.5781,22.5409,22.5719,343200.0
2006-06-27 14:50:00,36.43,36.43,36.4,36.4,236000.0,22.5781,22.5781,22.5595,22.5595,236000.0
2006-06-27 14:55:00,36.4,36.45,36.37,36.43,284200.0,22.5595,22.5905,22.5409,22.5781,284200.0
2006-06-27 15:00:00,36.43,36.47,36.4,36.47,94800.0,22.5781,22.6029,22.5595,22.6029,94800.0
2006-06-27 15:05:00,36.47,36.5,36.45,36.45,58800.0,22.6029,22.6215,22.5905,22.5905,58800.0
2006-06-27 15:10:00,36.46,36.47,36.42,36.44,88400.0,22.5967,22.6029,22.5719,22.5843,88400.0
2006-06-27 15:15:00,36.44,36.49,36.43,36.49,156600.0,22.5843,22.6153,22.5781,22.6153,156600.0
2006-06-27 15:20:00,36.48,36.48,36.45,36.46,106500.0,22.6091,22.6091,22.5905,22.5967,106500.0
2006-06-27 15:25:00,36.45,36.46,36.44,36.46,103400.0,22.5905,22.5967,22.5843,22.5967,103400.0
2006-06-27 15:30:00,36.46,36.48,36.44,36.44,160100.0,22.5967,22.6091,22.5843,22.5843,160100.0
2006-06-27 15:35:00,36.45,36.46,36.44,36.45,196800.0,22.5905,22.5967,22.5843,22.5905,196800.0
2006-06-27 15:40:00,36.46,36.46,36.4,36.4,305200.0,22.5967,22.5967,22.5595,22.5595,305200.0
2006-06-27 15:45:00,36.41,36.44,36.4,36.43,160200.0,22.5657,22.5843,22.5595,22.5781,160200.0
2006-06-27 15:50:00,36.44,36.44,36.36,36.39,258100.0,22.5843,22.5843,22.5347,22.5533,258100.0
2006-06-27 15:55:00,36.39,36.42,36.36,36.4,312400.0,22.5533,22.5719,22.5347,22.5595,312400.0
2006-06-28 09:30:00,36.27,36.37,36.27,36.34,575800.0,22.479,22.5409,22.479,22.5223,575800.0
2006-06-28 09:35:00,36.33,36.44,36.33,36.42,413200.0,22.5161,22.5843,22.5161,22.5719,413200.0
2006-06-28 09:40:00,36.43,36.45,36.38,36.39,71400.0,22.5781,22.5905,22.5471,22.5533,71400.0
2006-06-28 09:45:00,36.4,36.4,36.37,36.38,127000.0,22.5595,22.5595,22.5409,22.5471,127000.0
2006-06-28 09:50:00,36.38,36.41,36.37,36.37,176000.0,22.5471,22.5657,22.5409,22.5409,176000.0
2006-06-28 09:55:00,36.37,36.41,36.35,36.4,248000.0,22.5409,22.5657,22.5285,22.5595,248000.0
2006-06-28 10:00:00,36.39,36.44,36.39,36.4,86900.0,22.5533,22.5843,22.5533,22.5595,86900.0
2006-06-28 10:05:00,36.4,36.42,36.39,36.4,81800.0,22.5595,22.5719,22.5533,22.5595,81800.0
2006-06-28 10:10:00,36.4,36.41,36.37,36.39,183500.0,22.5595,22.5657,22.5409,22.5533,183500.0
2006-06-28 10:15:00,36.4,36.42,36.39,36.39,103300.0,22.5595,22.5719,22.5533,22.5533,103300.0
2006-06-28 10:20:00,36.39,36.39,36.29,36.31,223000.0,22.5533,22.5533,22.4914,22.5037,223000.0
2006-06-28 10:25:00,36.32,36.38,36.32,36.38,138500.0,22.5099,22.5471,22.5099,22.5471,138500.0
2006-06-28 10:30:00,36.38,36.38,36.31,36.33,258200.0,22.5471,22.5471,22.5037,22.5161,258200.0
2006-06-28 10:35:00,36.34,36.38,36.34,36.38,138700.0,22.5223,22.5471,22.5223,22.5471,138700.0
2006-06-28 10:40:00,36.37,36.38,36.27,36.31,241400.0,22.5409,22.5471,22.479,22.5037,241400.0
2006-06-28 10:45:00,36.3,36.3,36.26,36.26,59000.0,22.4975,22.4975,22.4728,22.4728,59000.0
2006-06-28 10:50:00,36.27,36.29,36.25,36.27,117800.0,22.479,22.4914,22.4666,22.479,117800.0
2006-06-28 10:55:00,36.28,36.31,36.27,36.3,58400.0,22.4852,22.5037,22.479,22.4975,58400.0
2006-06-28 11:00:00,36.3,36.3,36.26,36.26,79100.0,22.4975,22.4975,22.4728,22.4728,79100.0
2006-06-28 11:05:00,36.26,36.32,36.26,36.26,118400.0,22.4728,22.5099,22.4728,22.4728,118400.0
2006-06-28 11:10:00,36.27,36.27,36.21,36.22,105200.0,22.479,22.479,22.4418,22.448,105200.0
2006-06-28 11:15:00,36.22,36.22,36.12,36.14,124000.0,22.448,22.448,22.386,22.3984,124000.0
2006-06-28 11:20:00,36.12,36.16,36.11,36.14,67100.0,22.386,22.4108,22.3798,22.3984,67100.0
2006-06-28 11:25:00,36.14,36.17,36.11,36.16,139600.0,22.3984,22.417,22.3798,22.4108,139600.0
2006-06-28 11:30:00,36.17,36.2,36.15,36.16,88700.0,22.417,22.4356,22.4046,22.4108,88700.0
2006-06-28 11:35:00,36.16,36.2,36.16,36.2,72500.0,22.4108,22.4356,22.4108,22.4356,72500.0
2006-06-28 11:40:00,36.21,36.24,36.18,36.2,37500.0,22.4418,22.4604,22.4232,22.4356,37500.0
2006-06-28 11:45:00,36.2,36.2,36.16,36.18,122500.0,22.4356,22.4356,22.4108,22.4232,122500.0
2006-06-28 11:50:00,36.17,36.22,36.17,36.2,89600.0,22.417,22.448,22.417,22.4356,89600.0
2006-06-28 11:55:00,36.22,36.22,36.2,36.21,43000.0,22.448,22.448,22.4356,22.4418,43000.0
2006-06-28 12:00:00,36.21,36.23,36.19,36.22,126600.0,22.4418,22.4542,22.4294,22.448,126600.0
2006-06-28 12:05:00,36.22,36.23,36.21,36.21,47100.0,22.448,22.4542,22.4418,22.4418,47100.0
2006-06-28 12:10:00,36.21,36.22,36.16,36.2,76100.0,22.4418,22.448,22.4108,22.4356,76100.0
2006-06-28 12:15:00,36.21,36.22,36.19,36.19,72300.0,22.4418,22.448,22.4294,22.4294,72300.0
2006-06-28 12:20:00,36.19,36.23,36.17,36.2,69000.0,22.4294,22.4542,22.417,22.4356,69000.0
2006-06-28 12:25:00,36.2,36.22,36.19,36.19,28100.0,22.4356,22.448,22.4294,22.4294,28100.0
2006-06-28 12:30:00,36.21,36.21,36.17,36.18,55000.0,22.4418,22.4418,22.417,22.4232,55000.0
2006-06-28 12:35:00,36.18,36.2,36.17,36.19,54700.0,22.4232,22.4356,22.417,22.4294,54700.0
2006-06-28 12:40:00,36.19,36.2,36.18,36.18,64000.0,22.4294,22.4356,22.4232,22.4232,64000.0
2006-06-28 12:45:00,36.19,36.2,36.18,36.18,47800.0,22.4294,22.4356,22.4232,22.4232,47800.0
2006-06-28 12:50:00,36.19,36.19,36.16,36.18,76000.0,22.4294,22.4294,22.4108,22.4232,76000.0
2006-06-28 12:55:00,36.18,36.2,36.16,36.19,84900.0,22.4232,22.4356,22.4108,22.4294,84900.0
2006-06-28 13:00:00,36.18,36.2,36.17,36.18,92400.0,22.4232,22.4356,22.417,22.4232,92400.0
2006-06-28 13:05:00,36.18,36.19,36.15,36.16,78900.0,22.4232,22.4294,22.4046,22.4108,78900.0
2006-06-28 13:10:00,36.16,36.18,36.15,36.18,74100.0,22.4108,22.4232,22.4046,22.4232,74100.0
2006-06-28 13:15:00,36.18,36.21,36.18,36.21,93200.0,22.4232,22.4418,22.4232,22.4418,93200.0
2006-06-28 13:20:00,36.21,36.22,36.19,36.21,106000.0,22.4418,22.448,22.4294,22.4418,106000.0
2006-06-28 13:25:00,36.21,36.22,36.2,36.2,60300.0,22.4418,22.448,22.4356,22.4356,60300.0
2006-06-28 13:30:00,36.2,36.21,36.2,36.2,42000.0,22.4356,22.4418,22.4356,22.4356,42000.0
2006-06-28 13:35:00,36.2,36.22,36.19,36.22,113200.0,22.4356,22.448,22.4294,22.448,113200.0
2006-06-28 13:40:00,36.23,36.24,36.18,36.18,42000.0,22.4542,22.4604,22.4232,22.4232,42000.0
2006-06-28 13:45:00,36.19,36.22,36.18,36.19,114900.0,22.4294,22.448,22.4232,22.4294,114900.0
2006-06-28 13:50:00,36.19,36.2,36.18,36.19,46400.0,22.4294,22.4356,22.4232,22.4294,46400.0
2006-06-28 13:55:00,36.19,36.2,36.18,36.2,72000.0,22.4294,22.4356,22.4232,22.4356,72000.0
2006-06-28 14:00:00,36.2,36.2,36.18,36.19,66800.0,22.4356,22.4356,22.4232,22.4294,66800.0
2006-06-28 14:05:00,36.2,36.2,36.16,36.2,57100.0,22.4356,22.4356,22.4108,22.4356,57100.0
2006-06-28 14:10:00,36.19,36.2,36.19,36.2,53100.0,22.4294,22.4356,22.4294,22.4356,53100.0
2006-06-28 14:15:00,36.2,36.23,36.19,36.19,107600.0,22.4356,22.4542,22.4294,22.4294,107600.0
2006-06-28 14:20:00,36.2,36.22,36.19,36.22,72100.0,22.4356,22.448,22.4294,22.448,72100.0
2006-06-28 14:25:00,36.22,36.25,36.2,36.23,137400.0,22.448,22.4666,22.4356,22.4542,137400.0
2006-06-28 14:30:00,36.23,36.26,36.22,36.25,93700.0,22.4542,22.4728,22.448,22.4666,93700.0
2006-06-28 14:35:00,36.25,36.27,36.23,36.23,82500.0,22.4666,22.479,22.4542,22.4542,82500.0
2006-06-28 14:40:00,36.24,36.26,36.21,36.24,93300.0,22.4604,22.4728,22.4418,22.4604,93300.0
2006-06-28 14:45:00,36.24,36.29,36.23,36.26,85100.0,22.4604,22.4914,22.4542,22.4728,85100.0
2006-06-28 14:50:00,36.26,36.27,36.22,36.23,73600.0,22.4728,22.479,22.448,22.4542,73600.0
2006-06-28 14:55:00,36.23,36.25,36.2,36.22,95600.0,22.4542,22.4666,22.4356,22.448,95600.0
2006-06-28 15:00:00,36.21,36.24,36.2,36.24,115600.0,22.4418,22.4604,22.4356,22.4604,115600.0
2006-06-28 15:05:00,36.24,36.25,36.23,36.24,131900.0,22.4604,22.4666,22.4542,22.4604,131900.0
2006-06-28 15:10:00,36.24,36.26,36.23,36.23,203000.0,22.4604,22.4728,22.4542,22.4542,203000.0
2006-06-28 15:15:00,36.24,36.25,36.23,36.24,95800.0,22.4604,22.4666,22.4542,22.4604,95800.0
2006-06-28 15:20:00,36.24,36.27,36.24,36.26,85700.0,22.4604,22.479,22.4604,22.4728,85700.0
2006-06-28 15:25:00,36.26,36.27,36.23,36.25,95000.0,22.4728,22.479,22.4542,22.4666,95000.0
2006-06-28 15:30:00,36.24,36.3,36.24,36.29,110300.0,22.4604,22.4975,22.4604,22.4914,110300.0
2006-06-28 15:35:00,36.29,36.3,36.25,36.26,69500.0,22.4914,22.4975,22.4666,22.4728,69500.0
2006-06-28 15:40:00,36.26,36.27,36.18,36.19,246500.0,22.4728,22.479,22.4232,22.4294,246500.0
2006-06-28 15:45:00,36.19,36.2,36.17,36.2,133900.0,22.4294,22.4356,22.417,22.4356,133900.0
2006-06-28 15:50:00,36.2,36.22,36.18,36.22,75700.0,22.4356,22.448,22.4232,22.448,75700.0
2006-06-28 15:55:00,36.21,36.22,36.0,36.14,10688400.0,22.4418,22.448,22.3116,22.3984,10688400.0
2006-06-29 09:30:00,36.2,36.28,36.16,36.16,277600.0,22.4356,22.4852,22.4108,22.4108,277600.0
2006-06-29 09:35:00,36.16,36.19,36.08,36.14,145500.0,22.4108,22.4294,22.3612,22.3984,145500.0
2006-06-29 09:40:00,36.14,36.15,36.1,36.11,187600.0,22.3984,22.4046,22.3736,22.3798,187600.0
2006-06-29 09:45:00,36.11,36.16,36.11,36.11,139900.0,22.3798,22.4108,22.3798,22.3798,139900.0
2006-06-29 09:50:00,36.11,36.18,36.1,36.11,149200.0,22.3798,22.4232,22.3736,22.3798,149200.0
2006-06-29 09:55:00,36.12,36.12,36.06,36.09,173200.0,22.386,22.386,22.3488,22.3674,173200.0
2006-06-29 10:00:00,36.09,36.11,36.07,36.08,180100.0,22.3674,22.3798,22.355,22.3612,180100.0
2006-06-29 10:05:00,36.09,36.12,36.01,36.01,231200.0,22.3674,22.386,22.3178,22.3178,231200.0
2006-06-29 10:10:00,36.02,36.03,35.93,35.95,325800.0,22.324,22.3302,22.2682,22.2806,325800.0
2006-06-29 10:15:00,35.95,36.01,35.94,35.98,141000.0,22.2806,22.3178,22.2744,22.2992,141000.0
2006-06-29 10:20:00,35.96,36.0,35.93,35.99,151700.0,22.2868,22.3116,22.2682,22.3054,151700.0
2006-06-29 10:25:00,35.99,36.05,35.93,35.98,155200.0,22.3054,22.3426,22.2682,22.2992,155200.0
2006-06-29 10:30:00,35.97,36.03,35.96,35.98,2761300.0,22.293,22.3302,22.2868,22.2992,2761300.0
2006-06-29 10:35:00,35.98,36.01,35.9,35.91,337100.0,22.2992,22.3178,22.2496,22.2558,337100.0
2006-06-29 10:40:00,35.9,35.92,35.85,35.88,339500.0,22.2496,22.262,22.2187,22.2372,339500.0
2006-06-29 10:45:00,35.89,36.04,35.88,36.02,274500.0,22.2434,22.3364,22.2372,22.324,274500.0
2006-06-29 10:50:00,36.02,36.05,35.96,36.0,153200.0,22.324,22.3426,22.2868,22.3116,153200.0
2006-06-29 10:55:00,35.99,35.99,35.92,35.97,71600.0,22.3054,22.3054,22.262,22.293,71600.0
2006-06-29 11:00:00,35.97,35.99,35.95,35.96,101800.0,22.293,22.3054,22.2806,22.2868,101800.0
2006-06-29 11:05:00,35.96,36.0,35.94,35.98,76000.0,22.2868,22.3116,22.2744,22.2992,76000.0
2006-06-29 11:10:00,35.98,36.1,35.98,36.1,248800.0,22.2992,22.3736,22.2992,22.3736,248800.0
2006-06-29 11:15:00,36.1,36.12,36.06,36.07,100700.0,22.3736,22.386,22.3488,22.355,100700.0
2006-06-29 11:20:00,36.07,36.1,36.02,36.05,106000.0,22.355,22.3736,22.324,22.3426,106000.0
2006-06-29 11:25:00,36.06,36.06,35.99,36.01,146400.0,22.3488,22.3488,22.3054,22.3178,146400.0
2006-06-29 11:30:00,36.0,36.05,36.0,36.04,108800.0,22.3116,22.3426,22.3116,22.3364,108800.0
2006-06-29 11:35:00,36.03,36.04,35.98,36.0,115000.0,22.3302,22.3364,22.2992,22.3116,115000.0
2006-06-29 11:40:00,36.01,36.03,35.99,36.0,52000.0,22.3178,22.3302,22.3054,22.3116,52000.0
2006-06-29 11:45:00,36.0,36.0,35.94,35.97,123300.0,22.3116,22.3116,22.2744,22.293,123300.0
2006-06-29 11:50:00,35.97,36.0,35.95,35.99,91500.0,22.293,22.3116,22.2806,22.3054,91500.0
2006-06-29 11:55:00,35.99,36.01,35.96,35.97,115600.0,22.3054,22.3178,22.2868,22.293,115600.0
2006-06-29 12:00:00,35.98,35.98,35.91,35.91,150900.0,22.2992,22.2992,22.2558,22.2558,150900.0
2006-06-29 12:05:00,35.91,35.94,35.86,35.86,170300.0,22.2558,22.2744,22.2249,22.2249,170300.0
2006-06-29 12:10:00,35.86,35.93,35.85,35.93,163700.0,22.2249,22.2682,22.2187,22.2682,163700.0
2006-06-29 12:15:00,35.93,35.97,35.92,35.92,80600.0,22.2682,22.293,22.262,22.262,80600.0
2006-06-29 12:20:00,35.91,35.93,35.87,35.87,97700.0,22.2558,22.2682,22.231,22.231,97700.0
2006-06-29 12:25:00,35.87,35.92,35.86,35.9,67100.0,22.231,22.262,22.2249,22.2496,67100.0
2006-06-29 12:30:00,35.9,35.98,35.88,35.97,95800.0,22.2496,22.2992,22.2372,22.293,95800.0
2006-06-29 12:35:00,35.97,35.98,35.95,35.97,79900.0,22.293,22.2992,22.2806,22.293,79900.0
2006-06-29 12:40:00,35.97,36.0,35.97,36.0,175800.0,22.293,22.3116,22.293,22.3116,175800.0
2006-06-29 12:45:00,35.99,36.01,35.98,35.99,104800.0,22.3054,22.3178,22.2992,22.3054,104800.0
2006-06-29 12:50:00,36.0,36.01,35.97,35.97,217800.0,22.3116,22.3178,22.293,22.293,217800.0
2006-06-29 12:55:00,35.96,35.99,35.95,35.98,79200.0,22.2868,22.3054,22.2806,22.2992,79200.0
2006-06-29 13:00:00,35.97,36.02,35.97,36.01,63700.0,22.293,22.324,22.293,22.3178,63700.0
2006-06-29 13:05:00,36.01,36.05,36.0,36.03,60000.0,22.3178,22.3426,22.3116,22.3302,60000.0
2006-06-29 13:10:00,36.04,36.05,36.03,36.04,64100.0,22.3364,22.3426,22.3302,22.3364,64100.0
2006-06-29 13:15:00,36.04,36.05,36.02,36.03,31500.0,22.3364,22.3426,22.324,22.3302,31500.0
2006-06-29 13:20:00,36.04,36.05,36.02,36.03,89100.0,22.3364,22.3426,22.324,22.3302,89100.0
2006-06-29 13:25:00,36.03,36.07,36.03,36.07,155300.0,22.3302,22.355,22.3302,22.355,155300.0
2006-06-29 13:30:00,36.06,36.07,36.0,36.0,78300.0,22.3488,22.355,22.3116,22.3116,78300.0
2006-06-29 13:35:00,36.01,36.05,36.0,36.03,45500.0,22.3178,22.3426,22.3116,22.3302,45500.0
2006-06-29 13:40:00,36.03,36.04,36.02,36.03,38300.0,22.3302,22.3364,22.324,22.3302,38300.0
2006-06-29 13:45:00,36.03,36.03,36.01,36.01,25600.0,22.3302,22.3302,22.3178,22.3178,25600.0
2006-06-29 13:50:00,36.01,36.02,35.98,35.98,62000.0,22.3178,22.324,22.2992,22.2992,62000.0
2006-06-29 13:55:00,35.99,35.99,35.95,35.96,110700.0,22.3054,22.3054,22.2806,22.2868,110700.0
2006-06-29 14:00:00,35.97,35.99,35.95,35.97,311100.0,22.293,22.3054,22.2806,22.293,311100.0
2006-06-29 14:05:00,35.96,35.98,35.94,35.96,141100.0,22.2868,22.2992,22.2744,22.2868,141100.0
2006-06-29 14:10:00,35.96,35.96,35.9,35.92,215100.0,22.2868,22.2868,22.2496,22.262,215100.0
2006-06-29 14:15:00,35.91,36.11,35.9,36.08,354100.0,22.2558,22.3798,22.2496,22.3612,354100.0
2006-06-29 14:20:00,36.1,36.25,36.08,36.18,418500.0,22.3736,22.4666,22.3612,22.4232,418500.0
2006-06-29 14:25:00,36.19,36.25,36.04,36.04,350600.0,22.4294,22.4666,22.3364,22.3364,350600.0
2006-06-29 14:30:00,36.04,36.1,35.99,35.99,234900.0,22.3364,22.3736,22.3054,22.3054,234900.0
2006-06-29 14:35:00,35.99,36.01,35.94,35.96,330900.0,22.3054,22.3178,22.2744,22.2868,330900.0
2006-06-29 14:40:00,35.96,36.01,35.95,36.01,251100.0,22.2868,22.3178,22.2806,22.3178,251100.0
2006-06-29 14:45:00,36.0,36.11,35.99,36.09,396100.0,22.3116,22.3798,22.3054,22.3674,396100.0
2006-06-29 14:50:00,36.09,36.13,36.05,36.13,257900.0,22.3674,22.3922,22.3426,22.3922,257900.0
2006-06-29 14:55:00,36.12,36.14,36.07,36.07,250200.0,22.386,22.3984,22.355,22.355,250200.0
2006-06-29 15:00:00,36.07,36.14,36.06,36.11,442900.0,22.355,22.3984,22.3488,22.3798,442900.0
2006-06-29 15:05:00,36.11,36.18,36.09,36.18,188500.0,22.3798,22.4232,22.3674,22.4232,188500.0
2006-06-29 15:10:00,36.17,36.25,36.14,36.19,334300.0,22.417,22.4666,22.3984,22.4294,334300.0
2006-06-29 15:15:00,36.16,36.31,36.16,36.29,299200.0,22.4108,22.5037,22.4108,22.4914,299200.0
2006-06-29 15:20:00,36.28,36.29,36.22,36.27,148600.0,22.4852,22.4914,22.448,22.479,148600.0
2006-06-29 15:25:00,36.26,36.35,36.23,36.31,174200.0,22.4728,22.5285,22.4542,22.5037,174200.0
2006-06-29 15:30:00,36.32,36.38,36.25,36.37,248900.0,22.5099,22.5471,22.4666,22.5409,248900.0
2006-06-29 15:35:00,36.37,36.45,36.33,36.43,312300.0,22.5409,22.5905,22.5161,22.5781,312300.0
2006-06-29 15:40:00,36.43,36.44,36.33,36.36,193400.0,22.5781,22.5843,22.5161,22.5347,193400.0
2006-06-29 15:45:00,36.36,36.5,36.35,36.48,379800.0,22.5347,22.6215,22.5285,22.6091,379800.0
2006-06-29 15:50:00,36.49,36.49,36.41,36.47,1754200.0,22.6153,22.6153,22.5657,22.6029,1754200.0
2006-06-29 15:55:00,36.47,36.56,36.45,36.5,583300.0,22.6029,22.6587,22.5905,22.6215,583300.0
2006-06-30 09:30:00,36.46,36.5,36.42,36.46,335600.0,22.5967,22.6215,22.5719,22.5967,335600.0
2006-06-30 09:35:00,36.46,36.47,36.17,36.25,281700.0,22.5967,22.6029,22.417,22.4666,281700.0
2006-06-30 09:40:00,36.26,36.29,36.12,36.15,238500.0,22.4728,22.4914,22.386,22.4046,238500.0
2006-06-30 09:45:00,36.16,36.17,36.0,36.04,267800.0,22.4108,22.417,22.3116,22.3364,267800.0
2006-06-30 09:50:00,36.04,36.18,36.02,36.08,369400.0,22.3364,22.4232,22.324,22.3612,369400.0
2006-06-30 09:55:00,36.08,36.11,36.02,36.08,219800.0,22.3612,22.3798,22.324,22.3612,219800.0
2006-06-30 10:00:00,36.07,36.11,36.05,36.07,178300.0,22.355,22.3798,22.3426,22.355,178300.0
2006-06-30 10:05:00,36.06,36.07,36.02,36.02,348000.0,22.3488,22.355,22.324,22.324,348000.0
2006-06-30 10:10:00,36.03,36.09,36.0,36.06,196600.0,22.3302,22.3674,22.3116,22.3488,196600.0
2006-06-30 10:15:00,36.06,36.08,36.05,36.05,533800.0,22.3488,22.3612,22.3426,22.3426,533800.0
2006-06-30 10:20:00,36.06,36.09,36.05,36.09,132900.0,22.3488,22.3674,22.3426,22.3674,132900.0
2006-06-30 10:25:00,36.09,36.09,36.04,36.07,306200.0,22.3674,22.3674,22.3364,22.355,306200.0
2006-06-30 10:30:00,36.07,36.08,36.02,36.05,193000.0,22.355,22.3612,22.324,22.3426,193000.0
2006-06-30 10:35:00,36.05,36.14,36.05,36.13,86100.0,22.3426,22.3984,22.3426,22.3922,86100.0
2006-06-30 10:40:00,36.14,36.17,36.12,36.13,67600.0,22.3984,22.417,22.386,22.3922,67600.0
2006-06-30 10:45:00,36.13,36.13,36.0,36.02,4618000.0,22.3922,22.3922,22.3116,22.324,4618000.0
2006-06-30 10:50:00,36.01,36.1,36.0,36.05,122100.0,22.3178,22.3736,22.3116,22.3426,122100.0
2006-06-30 10:55:00,36.05,36.06,36.0,36.0,176800.0,22.3426,22.3488,22.3116,22.3116,176800.0
2006-06-30 11:00:00,36.0,36.01,35.95,35.97,221400.0,22.3116,22.3178,22.2806,22.293,221400.0
2006-06-30 11:05:00,35.97,36.02,35.97,36.01,137400.0,22.293,22.324,22.293,22.3178,137400.0
2006-06-30 11:10:00,36.02,36.05,36.01,36.03,66700.0,22.324,22.3426,22.3178,22.3302,66700.0
2006-06-30 11:15:00,36.02,36.04,36.0,36.02,410400.0,22.324,22.3364,22.3116,22.324,410400.0
2006-06-30 11:20:00,36.01,36.02,35.99,36.0,103800.0,22.3178,22.324,22.3054,22.3116,103800.0
2006-06-30 11:25:00,36.0,36.03,35.97,35.98,138100.0,22.3116,22.3302,22.293,22.2992,138100.0
2006-06-30 11:30:00,35.98,35.98,35.95,35.96,123800.0,22.2992,22.2992,22.2806,22.2868,123800.0
2006-06-30 11:35:00,35.96,35.96,35.91,35.93,85900.0,22.2868,22.2868,22.2558,22.2682,85900.0
2006-06-30 11:40:00,35.92,35.93,35.85,35.89,195100.0,22.262,22.2682,22.2187,22.2434,195100.0
2006-06-30 11:45:00,35.89,35.91,35.85,35.87,459500.0,22.2434,22.2558,22.2187,22.231,459500.0
2006-06-30 11:50:00,35.87,35.88,35.83,35.85,209300.0,22.231,22.2372,22.2063,22.2187,209300.0
2006-06-30 11:55:00,35.84,35.87,35.84,35.84,327300.0,22.2125,22.231,22.2125,22.2125,327300.0
2006-06-30 12:00:00,35.84,35.87,35.82,35.86,264900.0,22.2125,22.231,22.2001,22.2249,264900.0
2006-06-30 12:05:00,35.85,35.86,35.78,35.83,212400.0,22.2187,22.2249,22.1753,22.2063,212400.0
2006-06-30 12:10:00,35.82,35.83,35.8,35.8,153600.0,22.2001,22.2063,22.1877,22.1877,153600.0
2006-06-30 12:15:00,35.8,35.81,35.77,35.78,278800.0,22.1877,22.1939,22.1691,22.1753,278800.0
2006-06-30 12:20:00,35.78,35.79,35.75,35.77,277800.0,22.1753,22.1815,22.1567,22.1691,277800.0
2006-06-30 12:25:00,35.77,35.78,35.71,35.73,183400.0,22.1691,22.1753,22.1319,22.1443,183400.0
2006-06-30 12:30:00,35.71,35.72,35.63,35.7,274100.0,22.1319,22.1381,22.0823,22.1257,274100.0
2006-06-30 12:35:00,35.7,35.71,35.64,35.7,118000.0,22.1257,22.1319,22.0885,22.1257,118000.0
2006-06-30 12:40:00,35.7,35.74,35.69,35.71,77600.0,22.1257,22.1505,22.1195,22.1319,77600.0
2006-06-30 12:45:00,35.71,35.77,35.7,35.74,140300.0,22.1319,22.1691,22.1257,22.1505,140300.0
2006-06-30 12:50:00,35.75,35.77,35.73,35.75,52200.0,22.1567,22.1691,22.1443,22.1567,52200.0
2006-06-30 12:55:00,35.76,35.81,35.75,35.79,245900.0,22.1629,22.1939,22.1567,22.1815,245900.0
2006-06-30 13:00:00,35.79,35.82,35.77,35.78,108600.0,22.1815,22.2001,22.1691,22.1753,108600.0
2006-06-30 13:05:00,35.79,35.79,35.77,35.78,89600.0,22.1815,22.1815,22.1691,22.1753,89600.0
2006-06-30 13:10:00,35.78,35.83,35.77,35.82,940400.0,22.1753,22.2063,22.1691,22.2001,940400.0
2006-06-30 13:15:00,35.81,35.84,35.79,35.8,150600.0,22.1939,22.2125,22.1815,22.1877,150600.0
2006-06-30 13:20:00,35.81,35.81,35.78,35.8,86500.0,22.1939,22.1939,22.1753,22.1877,86500.0
2006-06-30 13:25:00,35.8,35.81,35.79,35.8,108700.0,22.1877,22.1939,22.1815,22.1877,108700.0
2006-06-30 13:30:00,35.8,35.84,35.79,35.82,91400.0,22.1877,22.2125,22.1815,22.2001,91400.0
2006-06-30 13:35:00,35.82,35.88,35.82,35.87,174500.0,22.2001,22.2372,22.2001,22.231,174500.0
2006-06-30 13:40:00,35.85,35.87,35.82,35.82,80400.0,22.2187,22.231,22.2001,22.2001,80400.0
2006-06-30 13:45:00,35.82,35.85,35.8,35.84,194300.0,22.2001,22.2187,22.1877,22.2125,194300.0
2006-06-30 13:50:00,35.84,35.86,35.82,35.83,161400.0,22.2125,22.2249,22.2001,22.2063,161400.0
2006-06-30 13:55:00,35.83,35.84,35.8,35.82,153500.0,22.2063,22.2125,22.1877,22.2001,153500.0
2006-06-30 14:00:00,35.82,35.83,35.8,35.8,136500.0,22.2001,22.2063,22.1877,22.1877,136500.0
2006-06-30 14:05:00,35.8,35.81,35.78,35.8,129100.0,22.1877,22.1939,22.1753,22.1877,129100.0
2006-06-30 14:10:00,35.79,35.82,35.77,35.8,142100.0,22.1815,22.2001,22.1691,22.1877,142100.0
2006-06-30 14:15:00,35.8,35.81,35.79,35.8,98500.0,22.1877,22.1939,22.1815,22.1877,98500.0
2006-06-30 14:20:00,35.8,35.8,35.78,35.8,117700.0,22.1877,22.1877,22.1753,22.1877,117700.0
2006-06-30 14:25:00,35.79,35.82,35.79,35.82,93600.0,22.1815,22.2001,22.1815,22.2001,93600.0
2006-06-30 14:30:00,35.81,35.83,35.8,35.82,122000.0,22.1939,22.2063,22.1877,22.2001,122000.0
2006-06-30 14:35:00,35.82,35.89,35.82,35.85,191600.0,22.2001,22.2434,22.2001,22.2187,191600.0
2006-06-30 14:40:00,35.85,35.86,35.81,35.82,333600.0,22.2187,22.2249,22.1939,22.2001,333600.0
2006-06-30 14:45:00,35.81,35.82,35.8,35.82,127100.0,22.1939,22.2001,22.1877,22.2001,127100.0
2006-06-30 14:50:00,35.82,35.83,35.81,35.82,78000.0,22.2001,22.2063,22.1939,22.2001,78000.0
2006-06-30 14:55:00,35.82,35.82,35.81,35.82,92700.0,22.2001,22.2001,22.1939,22.2001,92700.0
2006-06-30 15:00:00,35.81,35.83,35.8,35.82,152000.0,22.1939,22.2063,22.1877,22.2001,152000.0
2006-06-30 15:05:00,35.82,35.85,35.81,35.85,114700.0,22.2001,22.2187,22.1939,22.2187,114700.0
2006-06-30 15:10:00,35.85,35.89,35.84,35.85,193300.0,22.2187,22.2434,22.2125,22.2187,193300.0
2006-06-30 15:15:00,35.86,35.88,35.83,35.88,186700.0,22.2249,22.2372,22.2063,22.2372,186700.0
2006-06-30 15:20:00,35.88,35.9,35.86,35.88,225600.0,22.2372,22.2496,22.2249,22.2372,225600.0
2006-06-30 15:25:00,35.87,35.93,35.84,35.89,535100.0,22.231,22.2682,22.2125,22.2434,535100.0
2006-06-30 15:30:00,35.89,35.9,35.85,35.85,164700.0,22.2434,22.2496,22.2187,22.2187,164700.0
2006-06-30 15:35:00,35.86,35.86,35.81,35.82,192200.0,22.2249,22.2249,22.1939,22.2001,192200.0
2006-06-30 15:40:00,35.83,35.83,35.8,35.82,338300.0,22.2063,22.2063,22.1877,22.2001,338300.0
2006-06-30 15:45:00,35.82,35.89,35.81,35.88,372900.0,22.2001,22.2434,22.1939,22.2372,372900.0
2006-06-30 15:50:00,35.88,35.94,35.86,35.87,435700.0,22.2372,22.2744,22.2249,22.231,435700.0
2006-06-30 15:55:00,35.87,35.88,35.82,35.84,646700.0,22.231,22.2372,22.2001,22.2125,646700.0
2006-07-03 09:30:00,35.86,35.89,35.79,35.79,269600.0,22.2249,22.2434,22.1815,22.1815,269600.0
2006-07-03 09:35:00,35.79,35.85,35.74,35.85,185900.0,22.1815,22.2187,22.1505,22.2187,185900.0
2006-07-03 09:40:00,35.84,35.98,35.83,35.93,291700.0,22.2125,22.2992,22.2063,22.2682,291700.0
2006-07-03 09:45:00,35.93,35.95,35.86,35.88,200600.0,22.2682,22.2806,22.2249,22.2372,200600.0
2006-07-03 09:50:00,35.87,35.89,35.84,35.85,168600.0,22.231,22.2434,22.2125,22.2187,168600.0
2006-07-03 09:55:00,35.85,35.88,35.76,35.76,227300.0,22.2187,22.2372,22.1629,22.1629,227300.0
2006-07-03 10:00:00,35.76,35.8,35.76,35.78,197000.0,22.1629,22.1877,22.1629,22.1753,197000.0
2006-07-03 10:05:00,35.78,35.79,35.77,35.78,163100.0,22.1753,22.1815,22.1691,22.1753,163100.0
2006-07-03 10:10:00,35.78,35.83,35.77,35.8,94800.0,22.1753,22.2063,22.1691,22.1877,94800.0
2006-07-03 10:15:00,35.8,35.84,35.79,35.8,88800.0,22.1877,22.2125,22.1815,22.1877,88800.0
2006-07-03 10:20:00,35.8,35.82,35.71,35.71,246500.0,22.1877,22.2001,22.1319,22.1319,246500.0
2006-07-03 10:25:00,35.72,35.81,35.7,35.8,381900.0,22.1381,22.1939,22.1257,22.1877,381900.0
2006-07-03 10:30:00,35.79,35.8,35.73,35.74,497700.0,22.1815,22.1877,22.1443,22.1505,497700.0
2006-07-03 10:35:00,35.76,35.77,35.73,35.77,248500.0,22.1629,22.1691,22.1443,22.1691,248500.0
2006-07-03 10:40:00,35.77,35.78,35.75,35.77,158800.0,22.1691,22.1753,22.1567,22.1691,158800.0
2006-07-03 10:45:00,35.78,35.8,35.76,35.76,250400.0,22.1753,22.1877,22.1629,22.1629,250400.0
2006-07-03 10:50:00,35.77,35.77,35.76,35.77,49900.0,22.1691,22.1691,22.1629,22.1691,49900.0
2006-07-03 10:55:00,35.76,35.78,35.76,35.76,77600.0,22.1629,22.1753,22.1629,22.1629,77600.0
2006-07-03 11:00:00,35.76,35.79,35.76,35.76,244700.0,22.1629,22.1815,22.1629,22.1629,244700.0
2006-07-03 11:05:00,35.76,35.77,35.76,35.76,154600.0,22.1629,22.1691,22.1629,22.1629,154600.0
2006-07-03 11:10:00,35.76,35.8,35.76,35.79,211700.0,22.1629,22.1877,22.1629,22.1815,211700.0
2006-07-03 11:15:00,35.79,35.81,35.77,35.78,108100.0,22.1815,22.1939,22.1691,22.1753,108100.0
2006-07-03 11:20:00,35.78,35.81,35.76,35.79,110400.0,22.1753,22.1939,22.1629,22.1815,110400.0
2006-07-03 11:25:00,35.8,35.8,35.78,35.79,55600.0,22.1877,22.1877,22.1753,22.1815,55600.0
2006-07-03 11:30:00,35.8,35.8,35.77,35.77,63400.0,22.1877,22.1877,22.1691,22.1691,63400.0
2006-07-03 11:35:00,35.79,35.79,35.77,35.79,65100.0,22.1815,22.1815,22.1691,22.1815,65100.0
2006-07-03 11:40:00,35.79,35.79,35.77,35.78,578200.0,22.1815,22.1815,22.1691,22.1753,578200.0
2006-07-03 11:45:00,35.78,35.79,35.73,35.73,169700.0,22.1753,22.1815,22.1443,22.1443,169700.0
2006-07-03 11:50:00,35.73,35.78,35.72,35.76,102500.0,22.1443,22.1753,22.1381,22.1629,102500.0
2006-07-03 11:55:00,35.76,35.79,35.74,35.76,90000.0,22.1629,22.1815,22.1505,22.1629,90000.0
2006-07-03 12:00:00,35.76,35.8,35.76,35.8,84700.0,22.1629,22.1877,22.1629,22.1877,84700.0
2006-07-03 12:05:00,35.79,35.8,35.74,35.74,111000.0,22.1815,22.1877,22.1505,22.1505,111000.0
2006-07-03 12:10:00,35.76,35.8,35.74,35.8,165000.0,22.1629,22.1877,22.1505,22.1877,165000.0
2006-07-03 12:15:00,35.8,35.83,35.79,35.8,116400.0,22.1877,22.2063,22.1815,22.1877,116400.0
2006-07-03 12:20:00,35.8,35.81,35.76,35.77,46000.0,22.1877,22.1939,22.1629,22.1691,46000.0
2006-07-03 12:25:00,35.78,35.78,35.75,35.76,129300.0,22.1753,22.1753,22.1567,22.1629,129300.0
2006-07-03 12:30:00,35.77,35.79,35.75,35.76,205100.0,22.1691,22.1815,22.1567,22.1629,205100.0
2006-07-03 12:35:00,35.76,35.77,35.73,35.75,111300.0,22.1629,22.1691,22.1443,22.1567,111300.0
2006-07-03 12:40:00,35.74,35.76,35.73,35.75,136000.0,22.1505,22.1629,22.1443,22.1567,136000.0
2006-07-03 12:45:00,35.76,35.79,35.75,35.77,181700.0,22.1629,22.1815,22.1567,22.1691,181700.0
2006-07-03 12:50:00,35.76,35.79,35.76,35.78,229500.0,22.1629,22.1815,22.1629,22.1753,229500.0
2006-07-03 12:55:00,35.79,35.79,35.75,35.75,197000.0,22.1815,22.1815,22.1567,22.1567,197000.0
2006-07-03 13:00:00,35.75,35.77,35.55,35.55,324800.0,22.1567,22.1691,22.0327,22.0327,324800.0
2006-07-03 13:05:00,35.74,35.76,35.74,35.74,53300.0,22.1505,22.1629,22.1505,22.1505,53300.0
2006-07-03 13:10:00,35.77,35.77,35.77,35.77,1100.0,22.1691,22.1691,22.1691,22.1691,1100.0
2006-07-03 13:15:00,35.6,35.6,35.6,35.6,1000.0,22.0637,22.0637,22.0637,22.0637,1000.0
2006-07-03 13:20:00,35.6,35.6,35.6,35.6,1500.0,22.0637,22.0637,22.0637,22.0637,1500.0
2006-07-03 13:25:00,35.6,35.6,35.6,35.6,0.0,22.0637,22.0637,22.0637,22.0637,0.0
2006-07-03 13:30:00,35.6,35.6,35.6,35.6,0.0,22.0637,22.0637,22.0637,22.0637,0.0
2006-07-03 13:35:00,35.7,35.7,35.7,35.7,500.0,22.1257,22.1257,22.1257,22.1257,500.0
2006-07-03 13:40:00,35.7,35.7,35.7,35.7,0.0,22.1257,22.1257,22.1257,22.1257,0.0
2006-07-03 13:45:00,35.7,35.7,35.7,35.7,0.0,22.1257,22.1257,22.1257,22.1257,0.0
2006-07-03 13:50:00,35.7,35.7,35.7,35.7,0.0,22.1257,22.1257,22.1257,22.1257,0.0
2006-07-03 13:55:00,35.7,35.7,35.7,35.7,0.0,22.1257,22.1257,22.1257,22.1257,0.0
2006-07-03 14:00:00,35.7,35.7,35.7,35.7,0.0,22.1257,22.1257,22.1257,22.1257,0.0
2006-07-03 14:05:00,35.7,35.7,35.7,35.7,0.0,22.1257,22.1257,22.1257,22.1257,0.0
2006-07-03 14:10:00,35.7,35.7,35.7,35.7,0.0,22.1257,22.1257,22.1257,22.1257,0.0
2006-07-03 14:15:00,35.7,35.7,35.7,35.7,0.0,22.1257,22.1257,22.1257,22.1257,0.0
2006-07-03 14:20:00,35.7,35.7,35.7,35.7,0.0,22.1257,22.1257,22.1257,22.1257,0.0
2006-07-03 14:25:00,35.7,35.7,35.7,35.7,0.0,22.1257,22.1257,22.1257,22.1257,0.0
2006-07-03 14:30:00,35.7,35.7,35.7,35.7,0.0,22.1257,22.1257,22.1257,22.1257,0.0
2006-07-03 14:35:00,35.7,35.7,35.7,35.7,0.0,22.1257,22.1257,22.1257,22.1257,0.0
2006-07-03 14:40:00,35.7,35.7,35.7,35.7,0.0,22.1257,22.1257,22.1257,22.1257,0.0
2006-07-03 14:45:00,35.69,35.69,35.69,35.69,400.0,22.1195,22.1195,22.1195,22.1195,400.0
2006-07-03 14:50:00,35.69,35.69,35.69,35.69,0.0,22.1195,22.1195,22.1195,22.1195,0.0
2006-07-03 14:55:00,35.7,35.7,35.7,35.7,900.0,22.1257,22.1257,22.1257,22.1257,900.0
2006-07-03 15:00:00,35.7,35.7,35.7,35.7,0.0,22.1257,22.1257,22.1257,22.1257,0.0
2006-07-03 15:05:00,35.7,35.7,35.7,35.7,0.0,22.1257,22.1257,22.1257,22.1257,0.0
2006-07-03 15:10:00,35.7,35.7,35.7,35.7,0.0,22.1257,22.1257,22.1257,22.1257,0.0
2006-07-03 15:15:00,35.7,35.7,35.7,35.7,500.0,22.1257,22.1257,22.1257,22.1257,500.0
2006-07-03 15:20:00,35.7,35.7,35.7,35.7,0.0,22.1257,22.1257,22.1257,22.1257,0.0
2006-07-03 15:25:00,35.7,35.7,35.7,35.7,0.0,22.1257,22.1257,22.1257,22.1257,0.0
2006-07-03 15:30:00,35.7,35.7,35.7,35.7,0.0,22.1257,22.1257,22.1257,22.1257,0.0
2006-07-03 15:35:00,35.77,35.77,35.77,35.77,900.0,22.1691,22.1691,22.1691,22.1691,900.0
2006-07-03 15:40:00,35.77,35.77,35.77,35.77,0.0,22.1691,22.1691,22.1691,22.1691,0.0
2006-07-03 15:45:00,35.77,35.77,35.77,35.77,0.0,22.1691,22.1691,22.1691,22.1691,0.0
2006-07-03 15:50:00,35.77,35.77,35.77,35.77,0.0,22.1691,22.1691,22.1691,22.1691,0.0
2006-07-03 15:55:00,35.77,35.77,35.77,35.77,0.0,22.1691,22.1691,22.1691,22.1691,0.0
2006-07-05 09:30:00,35.78,35.78,35.43,35.5,763200.0,22.1753,22.1753,21.9584,22.0017,763200.0
2006-07-05 09:35:00,35.5,35.68,35.5,35.64,332500.0,22.0017,22.1133,22.0017,22.0885,332500.0
2006-07-05 09:40:00,35.66,35.7,35.63,35.63,161700.0,22.1009,22.1257,22.0823,22.0823,161700.0
2006-07-05 09:45:00,35.63,35.65,35.59,35.6,313600.0,22.0823,22.0947,22.0575,22.0637,313600.0
2006-07-05 09:50:00,35.6,35.6,35.51,35.54,190900.0,22.0637,22.0637,22.0079,22.0265,190900.0
2006-07-05 09:55:00,35.54,35.55,35.5,35.55,141900.0,22.0265,22.0327,22.0017,22.0327,141900.0
2006-07-05 10:00:00,35.54,35.57,35.53,35.54,138500.0,22.0265,22.0451,22.0203,22.0265,138500.0
2006-07-05 10:05:00,35.54,35.54,35.4,35.42,234900.0,22.0265,22.0265,21.9398,21.9522,234900.0
2006-07-05 10:10:00,35.43,35.46,35.41,35.45,156100.0,21.9584,21.9769,21.946,21.9707,156100.0
2006-07-05 10:15:00,35.45,35.46,35.42,35.45,238800.0,21.9707,21.9769,21.9522,21.9707,238800.0
2006-07-05 10:20:00,35.46,35.53,35.45,35.52,184100.0,21.9769,22.0203,21.9707,22.0141,184100.0
2006-07-05 10:25:00,35.53,35.53,35.5,35.51,157600.0,22.0203,22.0203,22.0017,22.0079,157600.0
2006-07-05 10:30:00,35.51,35.55,35.49,35.53,384900.0,22.0079,22.0327,21.9955,22.0203,384900.0
2006-07-05 10:35:00,35.52,35.54,35.5,35.51,87200.0,22.0141,22.0265,22.0017,22.0079,87200.0
2006-07-05 10:40:00,35.51,35.53,35.5,35.5,167500.0,22.0079,22.0203,22.0017,22.0017,167500.0
2006-07-05 10:45:00,35.5,35.51,35.45,35.45,184100.0,22.0017,22.0079,21.9707,21.9707,184100.0
2006-07-05 10:50:00,35.45,35.47,35.41,35.43,187300.0,21.9707,21.9831,21.946,21.9584,187300.0
2006-07-05 10:55:00,35.43,35.45,35.4,35.43,129400.0,21.9584,21.9707,21.9398,21.9584,129400.0
2006-07-05 11:00:00,35.43,35.44,35.39,35.44,175600.0,21.9584,21.9645,21.9336,21.9645,175600.0
2006-07-05 11:05:00,35.43,35.44,35.39,35.4,71700.0,21.9584,21.9645,21.9336,21.9398,71700.0
2006-07-05 11:10:00,35.4,35.47,35.4,35.46,139600.0,21.9398,21.9831,21.9398,21.9769,139600.0
2006-07-05 11:15:00,35.47,35.48,35.45,35.48,344300.0,21.9831,21.9893,21.9707,21.9893,344300.0
2006-07-05 11:20:00,35.47,35.48,35.43,35.45,120800.0,21.9831,21.9893,21.9584,21.9707,120800.0
2006-07-05 11:25:00,35.46,35.47,35.43,35.45,96300.0,21.9769,21.9831,21.9584,21.9707,96300.0
2006-07-05 11:30:00,35.45,35.48,35.44,35.47,66900.0,21.9707,21.9893,21.9645,21.9831,66900.0
2006-07-05 11:35:00,35.47,35.47,35.44,35.46,79600.0,21.9831,21.9831,21.9645,21.9769,79600.0
2006-07-05 11:40:00,35.46,35.48,35.44,35.46,107800.0,21.9769,21.9893,21.9645,21.9769,107800.0
2006-07-05 11:45:00,35.46,35.49,35.45,35.48,98600.0,21.9769,21.9955,21.9707,21.9893,98600.0
2006-07-05 11:50:00,35.48,35.5,35.45,35.49,84900.0,21.9893,22.0017,21.9707,21.9955,84900.0
2006-07-05 11:55:00,35.49,35.52,35.48,35.48,96900.0,21.9955,22.0141,21.9893,21.9893,96900.0
2006-07-05 12:00:00,35.48,35.49,35.45,35.47,105000.0,21.9893,21.9955,21.9707,21.9831,105000.0
2006-07-05 12:05:00,35.47,35.48,35.45,35.47,154000.0,21.9831,21.9893,21.9707,21.9831,154000.0
2006-07-05 12:10:00,35.46,35.48,35.46,35.47,258600.0,21.9769,21.9893,21.9769,21.9831,258600.0
2006-07-05 12:15:00,35.47,35.48,35.46,35.47,194400.0,21.9831,21.9893,21.9769,21.9831,194400.0
2006-07-05 12:20:00,35.46,35.51,35.46,35.49,158100.0,21.9769,22.0079,21.9769,21.9955,158100.0
2006-07-05 12:25:00,35.49,35.51,35.44,35.48,125700.0,21.9955,22.0079,21.9645,21.9893,125700.0
2006-07-05 12:30:00,35.47,35.49,35.46,35.46,161400.0,21.9831,21.9955,21.9769,21.9769,161400.0
2006-07-05 12:35:00,35.46,35.48,35.45,35.47,179000.0,21.9769,21.9893,21.9707,21.9831,179000.0
2006-07-05 12:40:00,35.46,35.48,35.44,35.46,172900.0,21.9769,21.9893,21.9645,21.9769,172900.0
2006-07-05 12:45:00,35.46,35.49,35.45,35.48,161700.0,21.9769,21.9955,21.9707,21.9893,161700.0
2006-07-05 12:50:00,35.47,35.48,35.46,35.47,156000.0,21.9831,21.9893,21.9769,21.9831,156000.0
2006-07-05 12:55:00,35.48,35.48,35.47,35.48,115900.0,21.9893,21.9893,21.9831,21.9893,115900.0
2006-07-05 13:00:00,35.47,35.49,35.46,35.47,182600.0,21.9831,21.9955,21.9769,21.9831,182600.0
2006-07-05 13:05:00,35.47,35.49,35.47,35.49,122600.0,21.9831,21.9955,21.9831,21.9955,122600.0
2006-07-05 13:10:00,35.48,35.52,35.48,35.5,199400.0,21.9893,22.0141,21.9893,22.0017,199400.0
2006-07-05 13:15:00,35.5,35.52,35.47,35.51,185400.0,22.0017,22.0141,21.9831,22.0079,185400.0
2006-07-05 13:20:00,35.52,35.52,35.48,35.5,112500.0,22.0141,22.0141,21.9893,22.0017,112500.0
2006-07-05 13:25:00,35.49,35.52,35.49,35.51,420700.0,21.9955,22.0141,21.9955,22.0079,420700.0
2006-07-05 13:30:00,35.51,35.55,35.51,35.52,78400.0,22.0079,22.0327,22.0079,22.0141,78400.0
2006-07-05 13:35:00,35.53,35.53,35.5,35.51,69900.0,22.0203,22.0203,22.0017,22.0079,69900.0
2006-07-05 13:40:00,35.51,35.52,35.5,35.51,50100.0,22.0079,22.0141,22.0017,22.0079,50100.0
2006-07-05 13:45:00,35.51,35.53,35.5,35.52,109700.0,22.0079,22.0203,22.0017,22.0141,109700.0
2006-07-05 13:50:00,35.52,35.53,35.51,35.51,134000.0,22.0141,22.0203,22.0079,22.0079,134000.0
2006-07-05 13:55:00,35.51,35.53,35.48,35.52,250100.0,22.0079,22.0203,21.9893,22.0141,250100.0
2006-07-05 14:00:00,35.54,35.54,35.5,35.51,76700.0,22.0265,22.0265,22.0017,22.0079,76700.0
2006-07-05 14:05:00,35.52,35.56,35.5,35.51,113600.0,22.0141,22.0389,22.0017,22.0079,113600.0
2006-07-05 14:10:00,35.52,35.54,35.5,35.52,89600.0,22.0141,22.0265,22.0017,22.0141,89600.0
2006-07-05 14:15:00,35.53,35.53,35.51,35.52,535200.0,22.0203,22.0203,22.0079,22.0141,535200.0
2006-07-05 14:20:00,35.51,35.53,35.51,35.53,31100.0,22.0079,22.0203,22.0079,22.0203,31100.0
2006-07-05 14:25:00,35.52,35.53,35.52,35.52,35300.0,22.0141,22.0203,22.0141,22.0141,35300.0
2006-07-05 14:30:00,35.53,35.54,35.51,35.54,70500.0,22.0203,22.0265,22.0079,22.0265,70500.0
2006-07-05 14:35:00,35.54,35.61,35.53,35.56,161300.0,22.0265,22.0699,22.0203,22.0389,161300.0
2006-07-05 14:40:00,35.57,35.57,35.53,35.54,166000.0,22.0451,22.0451,22.0203,22.0265,166000.0
2006-07-05 14:45:00,35.53,35.54,35.51,35.52,96200.0,22.0203,22.0265,22.0079,22.0141,96200.0
2006-07-05 14:50:00,35.53,35.55,35.52,35.55,78600.0,22.0203,22.0327,22.0141,22.0327,78600.0
2006-07-05 14:55:00,35.55,35.56,35.54,35.55,86200.0,22.0327,22.0389,22.0265,22.0327,86200.0
2006-07-05 15:00:00,35.55,35.56,35.52,35.53,72200.0,22.0327,22.0389,22.0141,22.0203,72200.0
2006-07-05 15:05:00,35.53,35.54,35.46,35.47,139600.0,22.0203,22.0265,21.9769,21.9831,139600.0
2006-07-05 15:10:00,35.47,35.49,35.45,35.48,131400.0,21.9831,21.9955,21.9707,21.9893,131400.0
2006-07-05 15:15:00,35.48,35.52,35.47,35.49,140300.0,21.9893,22.0141,21.9831,21.9955,140300.0
2006-07-05 15:20:00,35.49,35.53,35.48,35.51,89500.0,21.9955,22.0203,21.9893,22.0079,89500.0
2006-07-05 15:25:00,35.5,35.51,35.45,35.49,268000.0,22.0017,22.0079,21.9707,21.9955,268000.0
2006-07-05 15:30:00,35.49,35.5,35.44,35.46,167300.0,21.9955,22.0017,21.9645,21.9769,167300.0
2006-07-05 15:35:00,35.45,35.5,35.44,35.48,118800.0,21.9707,22.0017,21.9645,21.9893,118800.0
2006-07-05 15:40:00,35.48,35.49,35.45,35.48,154400.0,21.9893,21.9955,21.9707,21.9893,154400.0
2006-07-05 15:45:00,35.48,35.54,35.47,35.48,191600.0,21.9893,22.0265,21.9831,21.9893,191600.0
2006-07-05 15:50:00,35.48,35.51,35.45,35.48,267300.0,21.9893,22.0079,21.9707,21.9893,267300.0
2006-07-05 15:55:00,35.48,35.53,35.46,35.51,324900.0,21.9893,22.0203,21.9769,22.0079,324900.0
2006-07-06 09:30:00,35.45,35.54,35.42,35.5,280900.0,21.9707,22.0265,21.9522,22.0017,280900.0
2006-07-06 09:35:00,35.5,35.59,35.49,35.51,118800.0,22.0017,22.0575,21.9955,22.0079,118800.0
2006-07-06 09:40:00,35.5,35.51,35.41,35.42,132200.0,22.0017,22.0079,21.946,21.9522,132200.0
2006-07-06 09:45:00,35.42,35.49,35.41,35.45,82700.0,21.9522,21.9955,21.946,21.9707,82700.0
2006-07-06 09:50:00,35.45,35.49,35.42,35.49,110800.0,21.9707,21.9955,21.9522,21.9955,110800.0
2006-07-06 09:55:00,35.48,35.5,35.43,35.46,95100.0,21.9893,22.0017,21.9584,21.9769,95100.0
2006-07-06 10:00:00,35.45,35.55,35.44,35.53,218400.0,21.9707,22.0327,21.9645,22.0203,218400.0
2006-07-06 10:05:00,35.53,35.62,35.51,35.62,159300.0,22.0203,22.0761,22.0079,22.0761,159300.0
2006-07-06 10:10:00,35.61,35.72,35.61,35.71,281100.0,22.0699,22.1381,22.0699,22.1319,281100.0
2006-07-06 10:15:00,35.71,35.73,35.63,35.69,162000.0,22.1319,22.1443,22.0823,22.1195,162000.0
2006-07-06 10:20:00,35.68,35.7,35.63,35.63,178600.0,22.1133,22.1257,22.0823,22.0823,178600.0
2006-07-06 10:25:00,35.64,35.69,35.62,35.67,99700.0,22.0885,22.1195,22.0761,22.1071,99700.0
2006-07-06 10:30:00,35.68,35.72,35.66,35.68,157300.0,22.1133,22.1381,22.1009,22.1133,157300.0
2006-07-06 10:35:00,35.68,35.69,35.62,35.65,150900.0,22.1133,22.1195,22.0761,22.0947,150900.0
2006-07-06 10:40:00,35.64,35.68,35.58,35.59,132100.0,22.0885,22.1133,22.0513,22.0575,132100.0
2006-07-06 10:45:00,35.58,35.59,35.52,35.52,116700.0,22.0513,22.0575,22.0141,22.0141,116700.0
2006-07-06 10:50:00,35.52,35.53,35.47,35.48,128000.0,22.0141,22.0203,21.9831,21.9893,128000.0
2006-07-06 10:55:00,35.48,35.51,35.43,35.44,139800.0,21.9893,22.0079,21.9584,21.9645,139800.0
2006-07-06 11:00:00,35.43,35.51,35.43,35.51,162400.0,21.9584,22.0079,21.9584,22.0079,162400.0
2006-07-06 11:05:00,35.51,35.54,35.5,35.52,129500.0,22.0079,22.0265,22.0017,22.0141,129500.0
2006-07-06 11:10:00,35.52,35.61,35.51,35.6,78700.0,22.0141,22.0699,22.0079,22.0637,78700.0
2006-07-06 11:15:00,35.58,35.62,35.52,35.53,108800.0,22.0513,22.0761,22.0141,22.0203,108800.0
2006-07-06 11:20:00,35.53,35.56,35.5,35.51,74100.0,22.0203,22.0389,22.0017,22.0079,74100.0
2006-07-06 11:25:00,35.5,35.53,35.49,35.5,75400.0,22.0017,22.0203,21.9955,22.0017,75400.0
2006-07-06 11:30:00,35.51,35.51,35.47,35.49,106500.0,22.0079,22.0079,21.9831,21.9955,106500.0
2006-07-06 11:35:00,35.48,35.53,35.48,35.52,40100.0,21.9893,22.0203,21.9893,22.0141,40100.0
2006-07-06 11:40:00,35.52,35.53,35.48,35.48,97600.0,22.0141,22.0203,21.9893,21.9893,97600.0
2006-07-06 11:45:00,35.49,35.53,35.49,35.5,49300.0,21.9955,22.0203,21.9955,22.0017,49300.0
2006-07-06 11:50:00,35.5,35.5,35.46,35.47,99900.0,22.0017,22.0017,21.9769,21.9831,99900.0
2006-07-06 11:55:00,35.47,35.48,35.44,35.45,144600.0,21.9831,21.9893,21.9645,21.9707,144600.0
2006-07-06 12:00:00,35.44,35.46,35.41,35.44,88200.0,21.9645,21.9769,21.946,21.9645,88200.0
2006-07-06 12:05:00,35.44,35.45,35.43,35.45,54000.0,21.9645,21.9707,21.9584,21.9707,54000.0
2006-07-06 12:10:00,35.44,35.48,35.44,35.47,125900.0,21.9645,21.9893,21.9645,21.9831,125900.0
2006-07-06 12:15:00,35.48,35.48,35.44,35.44,73700.0,21.9893,21.9893,21.9645,21.9645,73700.0
2006-07-06 12:20:00,35.45,35.46,35.43,35.46,159900.0,21.9707,21.9769,21.9584,21.9769,159900.0
2006-07-06 12:25:00,35.46,35.47,35.43,35.44,121400.0,21.9769,21.9831,21.9584,21.9645,121400.0
2006-07-06 12:30:00,35.44,35.48,35.43,35.48,108400.0,21.9645,21.9893,21.9584,21.9893,108400.0
2006-07-06 12:35:00,35.48,35.5,35.47,35.47,81800.0,21.9893,22.0017,21.9831,21.9831,81800.0
2006-07-06 12:40:00,35.47,35.47,35.44,35.45,66400.0,21.9831,21.9831,21.9645,21.9707,66400.0
2006-07-06 12:45:00,35.45,35.45,35.4,35.42,184600.0,21.9707,21.9707,21.9398,21.9522,184600.0
2006-07-06 12:50:00,35.42,35.52,35.41,35.51,79800.0,21.9522,22.0141,21.946,22.0079,79800.0
2006-07-06 12:55:00,35.51,35.52,35.45,35.46,68500.0,22.0079,22.0141,21.9707,21.9769,68500.0
2006-07-06 13:00:00,35.46,35.5,35.45,35.5,87700.0,21.9769,22.0017,21.9707,22.0017,87700.0
2006-07-06 13:05:00,35.5,35.54,35.5,35.52,54200.0,22.0017,22.0265,22.0017,22.0141,54200.0
2006-07-06 13:10:00,35.51,35.54,35.48,35.5,65500.0,22.0079,22.0265,21.9893,22.0017,65500.0
2006-07-06 13:15:00,35.51,35.52,35.48,35.51,41100.0,22.0079,22.0141,21.9893,22.0079,41100.0
2006-07-06 13:20:00,35.5,35.51,35.48,35.48,33900.0,22.0017,22.0079,21.9893,21.9893,33900.0
2006-07-06 13:25:00,35.49,35.49,35.46,35.46,33600.0,21.9955,21.9955,21.9769,21.9769,33600.0
2006-07-06 13:30:00,35.46,35.47,35.45,35.46,53000.0,21.9769,21.9831,21.9707,21.9769,53000.0
2006-07-06 13:35:00,35.45,35.46,35.44,35.45,53600.0,21.9707,21.9769,21.9645,21.9707,53600.0
2006-07-06 13:40:00,35.44,35.48,35.44,35.46,133300.0,21.9645,21.9893,21.9645,21.9769,133300.0
2006-07-06 13:45:00,35.46,35.48,35.44,35.44,96400.0,21.9769,21.9893,21.9645,21.9645,96400.0
2006-07-06 13:50:00,35.44,35.45,35.43,35.43,59100.0,21.9645,21.9707,21.9584,21.9584,59100.0
2006-07-06 13:55:00,35.43,35.45,35.41,35.43,250900.0,21.9584,21.9707,21.946,21.9584,250900.0
2006-07-06 14:00:00,35.4,35.45,35.4,35.44,142500.0,21.9398,21.9707,21.9398,21.9645,142500.0
2006-07-06 14:05:00,35.44,35.45,35.44,35.44,124300.0,21.9645,21.9707,21.9645,21.9645,124300.0
2006-07-06 14:10:00,35.44,35.45,35.43,35.45,137500.0,21.9645,21.9707,21.9584,21.9707,137500.0
2006-07-06 14:15:00,35.45,35.46,35.43,35.45,147900.0,21.9707,21.9769,21.9584,21.9707,147900.0
2006-07-06 14:20:00,35.45,35.51,35.44,35.51,237500.0,21.9707,22.0079,21.9645,22.0079,237500.0
2006-07-06 14:25:00,35.5,35.52,35.49,35.5,106500.0,22.0017,22.0141,21.9955,22.0017,106500.0
2006-07-06 14:30:00,35.5,35.51,35.48,35.49,157300.0,22.0017,22.0079,21.9893,21.9955,157300.0
2006-07-06 14:35:00,35.49,35.51,35.47,35.49,104400.0,21.9955,22.0079,21.9831,21.9955,104400.0
2006-07-06 14:40:00,35.49,35.5,35.47,35.47,105000.0,21.9955,22.0017,21.9831,21.9831,105000.0
2006-07-06 14:45:00,35.47,35.5,35.46,35.48,103300.0,21.9831,22.0017,21.9769,21.9893,103300.0
2006-07-06 14:50:00,35.49,35.52,35.47,35.51,105400.0,21.9955,22.0141,21.9831,22.0079,105400.0
2006-07-06 14:55:00,35.52,35.52,35.49,35.49,117000.0,22.0141,22.0141,21.9955,21.9955,117000.0
2006-07-06 15:00:00,35.49,35.49,35.45,35.47,167000.0,21.9955,21.9955,21.9707,21.9831,167000.0
2006-07-06 15:05:00,35.47,35.5,35.45,35.47,124700.0,21.9831,22.0017,21.9707,21.9831,124700.0
2006-07-06 15:10:00,35.47,35.48,35.45,35.46,150200.0,21.9831,21.9893,21.9707,21.9769,150200.0
2006-07-06 15:15:00,35.46,35.47,35.44,35.46,110200.0,21.9769,21.9831,21.9645,21.9769,110200.0
2006-07-06 15:20:00,35.46,35.5,35.46,35.49,67300.0,21.9769,22.0017,21.9769,21.9955,67300.0
2006-07-06 15:25:00,35.49,35.5,35.45,35.45,126900.0,21.9955,22.0017,21.9707,21.9707,126900.0
2006-07-06 15:30:00,35.45,35.51,35.45,35.46,331100.0,21.9707,22.0079,21.9707,21.9769,331100.0
2006-07-06 15:35:00,35.47,35.49,35.46,35.47,168200.0,21.9831,21.9955,21.9769,21.9831,168200.0
2006-07-06 15:40:00,35.48,35.5,35.45,35.46,230100.0,21.9893,22.0017,21.9707,21.9769,230100.0
2006-07-06 15:45:00,35.45,35.46,35.4,35.44,531700.0,21.9707,21.9769,21.9398,21.9645,531700.0
2006-07-06 15:50:00,35.43,35.5,35.43,35.49,360200.0,21.9584,22.0017,21.9584,21.9955,360200.0
2006-07-06 15:55:00,35.49,35.5,35.45,35.47,267200.0,21.9955,22.0017,21.9707,21.9831,267200.0
2006-07-07 09:30:00,35.51,35.62,35.51,35.59,390200.0,22.0079,22.0761,22.0079,22.0575,390200.0
2006-07-07 09:35:00,35.58,35.65,35.52,35.63,233600.0,22.0513,22.0947,22.0141,22.0823,233600.0
2006-07-07 09:40:00,35.64,35.7,35.54,35.56,304400.0,22.0885,22.1257,22.0265,22.0389,304400.0
2006-07-07 09:45:00,35.56,35.63,35.55,35.55,169700.0,22.0389,22.0823,22.0327,22.0327,169700.0
2006-07-07 09:50:00,35.55,35.62,35.53,35.58,143600.0,22.0327,22.0761,22.0203,22.0513,143600.0
2006-07-07 09:55:00,35.58,35.59,35.52,35.56,214900.0,22.0513,22.0575,22.0141,22.0389,214900.0
2006-07-07 10:00:00,35.58,35.6,35.54,35.55,124600.0,22.0513,22.0637,22.0265,22.0327,124600.0
2006-07-07 10:05:00,35.56,35.56,35.51,35.53,120100.0,22.0389,22.0389,22.0079,22.0203,120100.0
2006-07-07 10:10:00,35.53,35.57,35.5,35.54,104000.0,22.0203,22.0451,22.0017,22.0265,104000.0
2006-07-07 10:15:00,35.55,35.56,35.52,35.52,98100.0,22.0327,22.0389,22.0141,22.0141,98100.0
2006-07-07 10:20:00,35.53,35.54,35.5,35.51,92100.0,22.0203,22.0265,22.0017,22.0079,92100.0
2006-07-07 10:25:00,35.51,35.53,35.48,35.49,202400.0,22.0079,22.0203,21.9893,21.9955,202400.0
2006-07-07 10:30:00,35.49,35.5,35.42,35.43,131500.0,21.9955,22.0017,21.9522,21.9584,131500.0
2006-07-07 10:35:00,35.44,35.48,35.41,35.45,261700.0,21.9645,21.9893,21.946,21.9707,261700.0
2006-07-07 10:40:00,35.46,35.47,35.42,35.42,205400.0,21.9769,21.9831,21.9522,21.9522,205400.0
2006-07-07 10:45:00,35.43,35.47,35.42,35.46,154800.0,21.9584,21.9831,21.9522,21.9769,154800.0
2006-07-07 10:50:00,35.46,35.47,35.42,35.43,62700.0,21.9769,21.9831,21.9522,21.9584,62700.0
2006-07-07 10:55:00,35.43,35.43,34.35,35.37,185300.0,21.9584,21.9584,21.289,21.9212,185300.0
2006-07-07 11:00:00,35.37,35.38,35.32,35.34,167400.0,21.9212,21.9274,21.8902,21.9026,167400.0
2006-07-07 11:05:00,35.33,35.38,35.33,35.34,352000.0,21.8964,21.9274,21.8964,21.9026,352000.0
2006-07-07 11:10:00,35.34,35.37,35.33,35.35,128500.0,21.9026,21.9212,21.8964,21.9088,128500.0
2006-07-07 11:15:00,35.35,35.41,35.34,35.4,223300.0,21.9088,21.946,21.9026,21.9398,223300.0
2006-07-07 11:20:00,35.39,35.41,35.37,35.37,82600.0,21.9336,21.946,21.9212,21.9212,82600.0
2006-07-07 11:25:00,35.36,35.39,35.35,35.37,126800.0,21.915,21.9336,21.9088,21.9212,126800.0
2006-07-07 11:30:00,35.37,35.43,35.35,35.43,130400.0,21.9212,21.9584,21.9088,21.9584,130400.0
2006-07-07 11:35:00,35.43,35.47,35.4,35.41,144400.0,21.9584,21.9831,21.9398,21.946,144400.0
2006-07-07 11:40:00,35.41,35.44,35.37,35.38,167400.0,21.946,21.9645,21.9212,21.9274,167400.0
2006-07-07 11:45:00,35.38,35.43,35.37,35.42,109600.0,21.9274,21.9584,21.9212,21.9522,109600.0
2006-07-07 11:50:00,35.41,35.42,35.39,35.41,214700.0,21.946,21.9522,21.9336,21.946,214700.0
2006-07-07 11:55:00,35.41,35.47,35.41,35.45,131100.0,21.946,21.9831,21.946,21.9707,131100.0
2006-07-07 12:00:00,35.45,35.48,35.44,35.44,97700.0,21.9707,21.9893,21.9645,21.9645,97700.0
2006-07-07 12:05:00,35.44,35.46,35.41,35.43,247000.0,21.9645,21.9769,21.946,21.9584,247000.0
2006-07-07 12:10:00,35.43,35.44,35.41,35.43,86000.0,21.9584,21.9645,21.946,21.9584,86000.0
2006-07-07 12:15:00,35.42,35.45,35.42,35.45,216000.0,21.9522,21.9707,21.9522,21.9707,216000.0
2006-07-07 12:20:00,35.44,35.49,35.42,35.48,216600.0,21.9645,21.9955,21.9522,21.9893,216600.0
2006-07-07 12:25:00,35.48,35.49,35.43,35.45,103700.0,21.9893,21.9955,21.9584,21.9707,103700.0
2006-07-07 12:30:00,35.47,35.48,35.41,35.44,115600.0,21.9831,21.9893,21.946,21.9645,115600.0
2006-07-07 12:35:00,35.44,35.44,35.43,35.44,51000.0,21.9645,21.9645,21.9584,21.9645,51000.0
2006-07-07 12:40:00,35.44,35.45,35.42,35.43,114100.0,21.9645,21.9707,21.9522,21.9584,114100.0
2006-07-07 12:45:00,35.44,35.46,35.43,35.45,58100.0,21.9645,21.9769,21.9584,21.9707,58100.0
2006-07-07 12:50:00,35.44,35.45,35.42,35.43,132800.0,21.9645,21.9707,21.9522,21.9584,132800.0
2006-07-07 12:55:00,35.43,35.43,35.41,35.42,200500.0,21.9584,21.9584,21.946,21.9522,200500.0
2006-07-07 13:00:00,35.42,35.44,35.41,35.41,174600.0,21.9522,21.9645,21.946,21.946,174600.0
2006-07-07 13:05:00,35.41,35.44,35.41,35.41,106800.0,21.946,21.9645,21.946,21.946,106800.0
2006-07-07 13:10:00,35.41,35.42,35.36,35.38,123900.0,21.946,21.9522,21.915,21.9274,123900.0
2006-07-07 13:15:00,35.38,35.39,35.34,35.34,179500.0,21.9274,21.9336,21.9026,21.9026,179500.0
2006-07-07 13:20:00,35.34,35.37,35.34,35.37,122700.0,21.9026,21.9212,21.9026,21.9212,122700.0
2006-07-07 13:25:00,35.36,35.39,35.36,35.38,68300.0,21.915,21.9336,21.915,21.9274,68300.0
2006-07-07 13:30:00,35.38,35.38,35.37,35.38,103500.0,21.9274,21.9274,21.9212,21.9274,103500.0
2006-07-07 13:35:00,35.38,35.4,35.37,35.4,109600.0,21.9274,21.9398,21.9212,21.9398,109600.0
2006-07-07 13:40:00,35.39,35.42,35.39,35.42,107600.0,21.9336,21.9522,21.9336,21.9522,107600.0
2006-07-07 13:45:00,35.42,35.44,35.41,35.43,165100.0,21.9522,21.9645,21.946,21.9584,165100.0
2006-07-07 13:50:00,35.44,35.46,35.43,35.44,128600.0,21.9645,21.9769,21.9584,21.9645,128600.0
2006-07-07 13:55:00,35.45,35.46,35.44,35.44,88700.0,21.9707,21.9769,21.9645,21.9645,88700.0
2006-07-07 14:00:00,35.45,35.46,35.43,35.43,249100.0,21.9707,21.9769,21.9584,21.9584,249100.0
2006-07-07 14:05:00,35.44,35.45,35.4,35.44,305800.0,21.9645,21.9707,21.9398,21.9645,305800.0
2006-07-07 14:10:00,35.43,35.46,35.42,35.45,235400.0,21.9584,21.9769,21.9522,21.9707,235400.0
2006-07-07 14:15:00,35.46,35.47,35.43,35.43,287200.0,21.9769,21.9831,21.9584,21.9584,287200.0
2006-07-07 14:20:00,35.43,35.44,35.4,35.44,253000.0,21.9584,21.9645,21.9398,21.9645,253000.0
2006-07-07 14:25:00,35.44,35.46,35.42,35.44,101900.0,21.9645,21.9769,21.9522,21.9645,101900.0
2006-07-07 14:30:00,35.44,35.45,35.41,35.43,91800.0,21.9645,21.9707,21.946,21.9584,91800.0
2006-07-07 14:35:00,35.42,35.43,35.37,35.38,181700.0,21.9522,21.9584,21.9212,21.9274,181700.0
2006-07-07 14:40:00,35.39,35.4,35.34,35.35,280400.0,21.9336,21.9398,21.9026,21.9088,280400.0
2006-07-07 14:45:00,35.35,35.38,35.34,35.38,232700.0,21.9088,21.9274,21.9026,21.9274,232700.0
2006-07-07 14:50:00,35.37,35.38,35.34,35.37,252600.0,21.9212,21.9274,21.9026,21.9212,252600.0
2006-07-07 14:55:00,35.37,35.39,35.35,35.36,319400.0,21.9212,21.9336,21.9088,21.915,319400.0
2006-07-07 15:00:00,35.36,35.4,35.35,35.39,204800.0,21.915,21.9398,21.9088,21.9336,204800.0
2006-07-07 15:05:00,35.39,35.41,35.34,35.36,309600.0,21.9336,21.946,21.9026,21.915,309600.0
2006-07-07 15:10:00,35.35,35.38,35.35,35.37,159500.0,21.9088,21.9274,21.9088,21.9212,159500.0
2006-07-07 15:15:00,35.37,35.38,35.36,35.38,163800.0,21.9212,21.9274,21.915,21.9274,163800.0
2006-07-07 15:20:00,35.37,35.39,35.36,35.37,189700.0,21.9212,21.9336,21.915,21.9212,189700.0
2006-07-07 15:25:00,35.37,35.39,35.35,35.35,115400.0,21.9212,21.9336,21.9088,21.9088,115400.0
2006-07-07 15:30:00,35.35,35.38,35.33,35.37,132500.0,21.9088,21.9274,21.8964,21.9212,132500.0
2006-07-07 15:35:00,35.37,35.37,35.33,35.33,252400.0,21.9212,21.9212,21.8964,21.8964,252400.0
2006-07-07 15:40:00,35.33,35.34,35.3,35.3,171300.0,21.8964,21.9026,21.8778,21.8778,171300.0
2006-07-07 15:45:00,35.3,35.35,35.29,35.32,223200.0,21.8778,21.9088,21.8716,21.8902,223200.0
2006-07-07 15:50:00,35.31,35.37,35.28,35.37,304900.0,21.884,21.9212,21.8654,21.9212,304900.0
2006-07-07 15:55:00,35.37,35.38,35.34,35.36,301800.0,21.9212,21.9274,21.9026,21.915,301800.0
2006-07-10 09:30:00,35.4,35.47,35.38,35.43,364100.0,21.9398,21.9831,21.9274,21.9584,364100.0
2006-07-10 09:35:00,35.44,35.54,35.43,35.5,160600.0,21.9645,22.0265,21.9584,22.0017,160600.0
2006-07-10 09:40:00,35.5,35.52,35.43,35.45,298600.0,22.0017,22.0141,21.9584,21.9707,298600.0
2006-07-10 09:45:00,35.45,35.53,35.43,35.52,193800.0,21.9707,22.0203,21.9584,22.0141,193800.0
2006-07-10 09:50:00,35.52,35.57,35.51,35.52,152700.0,22.0141,22.0451,22.0079,22.0141,152700.0
2006-07-10 09:55:00,35.53,35.54,35.36,35.37,262800.0,22.0203,22.0265,21.915,21.9212,262800.0
2006-07-10 10:00:00,35.37,35.43,35.33,35.42,134300.0,21.9212,21.9584,21.8964,21.9522,134300.0
2006-07-10 10:05:00,35.43,35.44,35.41,35.43,96500.0,21.9584,21.9645,21.946,21.9584,96500.0
2006-07-10 10:10:00,35.43,35.45,35.39,35.42,164500.0,21.9584,21.9707,21.9336,21.9522,164500.0
2006-07-10 10:15:00,35.41,35.44,35.39,35.42,145000.0,21.946,21.9645,21.9336,21.9522,145000.0
2006-07-10 10:20:00,35.41,35.45,35.4,35.4,120300.0,21.946,21.9707,21.9398,21.9398,120300.0
2006-07-10 10:25:00,35.39,35.42,35.38,35.41,93200.0,21.9336,21.9522,21.9274,21.946,93200.0
2006-07-10 10:30:00,35.41,35.45,35.39,35.41,146400.0,21.946,21.9707,21.9336,21.946,146400.0
2006-07-10 10:35:00,35.4,35.42,35.38,35.39,58900.0,21.9398,21.9522,21.9274,21.9336,58900.0
2006-07-10 10:40:00,35.39,35.42,35.39,35.41,117700.0,21.9336,21.9522,21.9336,21.946,117700.0
2006-07-10 10:45:00,35.42,35.45,35.41,35.44,138700.0,21.9522,21.9707,21.946,21.9645,138700.0
2006-07-10 10:50:00,35.45,35.49,35.41,35.44,233800.0,21.9707,21.9955,21.946,21.9645,233800.0
2006-07-10 10:55:00,35.43,35.48,35.42,35.46,199600.0,21.9584,21.9893,21.9522,21.9769,199600.0
2006-07-10 11:00:00,35.46,35.51,35.41,35.41,87000.0,21.9769,22.0079,21.946,21.946,87000.0
2006-07-10 11:05:00,35.42,35.43,35.38,35.39,130900.0,21.9522,21.9584,21.9274,21.9336,130900.0
2006-07-10 11:10:00,35.4,35.41,35.34,35.35,86100.0,21.9398,21.946,21.9026,21.9088,86100.0
2006-07-10 11:15:00,35.35,35.4,35.35,35.36,103100.0,21.9088,21.9398,21.9088,21.915,103100.0
2006-07-10 11:20:00,35.37,35.4,35.33,35.39,159100.0,21.9212,21.9398,21.8964,21.9336,159100.0
2006-07-10 11:25:00,35.38,35.42,35.36,35.39,145100.0,21.9274,21.9522,21.915,21.9336,145100.0
2006-07-10 11:30:00,35.4,35.41,35.35,35.37,278500.0,21.9398,21.946,21.9088,21.9212,278500.0
2006-07-10 11:35:00,35.36,35.36,35.24,35.28,188700.0,21.915,21.915,21.8406,21.8654,188700.0
2006-07-10 11:40:00,35.29,35.3,35.25,35.27,112900.0,21.8716,21.8778,21.8468,21.8592,112900.0
2006-07-10 11:45:00,35.26,35.3,35.25,35.26,58800.0,21.853,21.8778,21.8468,21.853,58800.0
2006-07-10 11:50:00,35.27,35.3,35.25,35.25,79300.0,21.8592,21.8778,21.8468,21.8468,79300.0
2006-07-10 11:55:00,35.26,35.28,35.21,35.22,127800.0,21.853,21.8654,21.822,21.8282,127800.0
2006-07-10 12:00:00,35.24,35.27,35.21,35.21,94900.0,21.8406,21.8592,21.822,21.822,94900.0
2006-07-10 12:05:00,35.22,35.24,35.2,35.21,67000.0,21.8282,21.8406,21.8158,21.822,67000.0
2006-07-10 12:10:00,35.22,35.24,35.17,35.17,103100.0,21.8282,21.8406,21.7972,21.7972,103100.0
2006-07-10 12:15:00,35.16,35.19,35.14,35.19,173700.0,21.791,21.8096,21.7786,21.8096,173700.0
2006-07-10 12:20:00,35.2,35.26,35.18,35.24,213900.0,21.8158,21.853,21.8034,21.8406,213900.0
2006-07-10 12:25:00,35.23,35.24,35.2,35.22,42500.0,21.8344,21.8406,21.8158,21.8282,42500.0
2006-07-10 12:30:00,35.22,35.24,35.2,35.22,164700.0,21.8282,21.8406,21.8158,21.8282,164700.0
2006-07-10 12:35:00,35.22,35.26,35.21,35.24,45800.0,21.8282,21.853,21.822,21.8406,45800.0
2006-07-10 12:40:00,35.24,35.25,35.21,35.24,48500.0,21.8406,21.8468,21.822,21.8406,48500.0
2006-07-10 12:45:00,35.24,35.24,35.14,35.15,202700.0,21.8406,21.8406,21.7786,21.7848,202700.0
2006-07-10 12:50:00,35.15,35.19,35.14,35.14,94500.0,21.7848,21.8096,21.7786,21.7786,94500.0
2006-07-10 12:55:00,35.15,35.16,35.13,35.15,77600.0,21.7848,21.791,21.7724,21.7848,77600.0
2006-07-10 13:00:00,35.15,35.17,35.14,35.15,275500.0,21.7848,21.7972,21.7786,21.7848,275500.0
2006-07-10 13:05:00,35.15,35.18,35.15,35.16,67100.0,21.7848,21.8034,21.7848,21.791,67100.0
2006-07-10 13:10:00,35.16,35.19,35.16,35.19,58000.0,21.791,21.8096,21.791,21.8096,58000.0
2006-07-10 13:15:00,35.18,35.2,35.18,35.19,116000.0,21.8034,21.8158,21.8034,21.8096,116000.0
2006-07-10 13:20:00,35.2,35.21,35.18,35.2,243600.0,21.8158,21.822,21.8034,21.8158,243600.0
2006-07-10 13:25:00,35.21,35.22,35.19,35.21,106600.0,21.822,21.8282,21.8096,21.822,106600.0
2006-07-10 13:30:00,35.21,35.21,35.18,35.19,155700.0,21.822,21.822,21.8034,21.8096,155700.0
2006-07-10 13:35:00,35.18,35.19,35.18,35.18,153300.0,21.8034,21.8096,21.8034,21.8034,153300.0
2006-07-10 13:40:00,35.18,35.19,35.16,35.16,186600.0,21.8034,21.8096,21.791,21.791,186600.0
2006-07-10 13:45:00,35.16,35.17,35.13,35.15,128900.0,21.791,21.7972,21.7724,21.7848,128900.0
2006-07-10 13:50:00,35.15,35.16,35.11,35.11,186900.0,21.7848,21.791,21.76,21.76,186900.0
2006-07-10 13:55:00,35.11,35.11,35.07,35.07,128100.0,21.76,21.76,21.7352,21.7352,128100.0
2006-07-10 14:00:00,35.07,35.11,35.06,35.08,103100.0,21.7352,21.76,21.729,21.7414,103100.0
2006-07-10 14:05:00,35.09,35.13,35.08,35.1,126000.0,21.7476,21.7724,21.7414,21.7538,126000.0
2006-07-10 14:10:00,35.1,35.14,35.09,35.1,239500.0,21.7538,21.7786,21.7476,21.7538,239500.0
2006-07-10 14:15:00,35.1,35.12,35.1,35.11,105300.0,21.7538,21.7662,21.7538,21.76,105300.0
2006-07-10 14:20:00,35.11,35.12,35.05,35.09,198600.0,21.76,21.7662,21.7228,21.7476,198600.0
2006-07-10 14:25:00,35.1,35.13,35.05,35.05,117200.0,21.7538,21.7724,21.7228,21.7228,117200.0
2006-07-10 14:30:00,35.06,35.08,35.02,35.02,114000.0,21.729,21.7414,21.7042,21.7042,114000.0
2006-07-10 14:35:00,35.03,35.03,34.93,34.94,449500.0,21.7104,21.7104,21.6485,21.6547,449500.0
2006-07-10 14:40:00,34.93,34.96,34.87,34.91,211800.0,21.6485,21.6671,21.6113,21.6361,211800.0
2006-07-10 14:45:00,34.91,34.92,34.86,34.88,163700.0,21.6361,21.6423,21.6051,21.6175,163700.0
2006-07-10 14:50:00,34.88,34.91,34.86,34.87,131300.0,21.6175,21.6361,21.6051,21.6113,131300.0
2006-07-10 14:55:00,34.87,34.9,34.86,34.88,131200.0,21.6113,21.6299,21.6051,21.6175,131200.0
2006-07-10 15:00:00,34.87,34.95,34.87,34.91,141600.0,21.6113,21.6609,21.6113,21.6361,141600.0
2006-07-10 15:05:00,34.93,34.99,34.91,34.96,95800.0,21.6485,21.6857,21.6361,21.6671,95800.0
2006-07-10 15:10:00,34.96,34.99,34.95,34.96,209700.0,21.6671,21.6857,21.6609,21.6671,209700.0
2006-07-10 15:15:00,34.96,35.03,34.95,35.01,169400.0,21.6671,21.7104,21.6609,21.698,169400.0
2006-07-10 15:20:00,35.01,35.04,34.98,35.03,143700.0,21.698,21.7166,21.6795,21.7104,143700.0
2006-07-10 15:25:00,35.03,35.06,35.02,35.03,111500.0,21.7104,21.729,21.7042,21.7104,111500.0
2006-07-10 15:30:00,35.03,35.08,35.03,35.08,68200.0,21.7104,21.7414,21.7104,21.7414,68200.0
2006-07-10 15:35:00,35.08,35.08,35.0,35.01,325700.0,21.7414,21.7414,21.6919,21.698,325700.0
2006-07-10 15:40:00,35.0,35.01,34.96,34.96,412800.0,21.6919,21.698,21.6671,21.6671,412800.0
2006-07-10 15:45:00,34.96,35.0,34.93,34.99,166800.0,21.6671,21.6919,21.6485,21.6857,166800.0
2006-07-10 15:50:00,34.99,35.06,34.98,35.06,250300.0,21.6857,21.729,21.6795,21.729,250300.0
2006-07-10 15:55:00,35.05,35.07,35.0,35.0,218000.0,21.7228,21.7352,21.6919,21.6919,218000.0
2006-07-11 09:30:00,34.9,34.93,34.86,34.89,228400.0,21.6299,21.6485,21.6051,21.6237,228400.0
2006-07-11 09:35:00,34.88,34.92,34.7,34.79,378100.0,21.6175,21.6423,21.5059,21.5617,378100.0
2006-07-11 09:40:00,34.79,34.8,34.72,34.74,171300.0,21.5617,21.5679,21.5183,21.5307,171300.0
2006-07-11 09:45:00,34.73,34.75,34.6,34.73,187200.0,21.5245,21.5369,21.4439,21.5245,187200.0
2006-07-11 09:50:00,34.73,34.74,34.66,34.67,182900.0,21.5245,21.5307,21.4811,21.4873,182900.0
2006-07-11 09:55:00,34.68,34.68,34.47,34.5,417500.0,21.4935,21.4935,21.3634,21.382,417500.0
2006-07-11 10:00:00,34.52,34.57,34.47,34.53,514300.0,21.3944,21.4254,21.3634,21.4006,514300.0
2006-07-11 10:05:00,34.54,34.58,34.53,34.56,765700.0,21.4068,21.4316,21.4006,21.4192,765700.0
2006-07-11 10:10:00,34.56,34.65,34.54,34.62,1063600.0,21.4192,21.4749,21.4068,21.4563,1063600.0
2006-07-11 10:15:00,34.62,34.63,34.57,34.62,408900.0,21.4563,21.4625,21.4254,21.4563,408900.0
2006-07-11 10:20:00,34.63,34.65,34.59,34.6,849200.0,21.4625,21.4749,21.4377,21.4439,849200.0
2006-07-11 10:25:00,34.6,34.61,34.51,34.51,253000.0,21.4439,21.4501,21.3882,21.3882,253000.0
2006-07-11 10:30:00,34.51,34.51,34.44,34.46,335100.0,21.3882,21.3882,21.3448,21.3572,335100.0
2006-07-11 10:35:00,34.45,34.48,34.42,34.48,197300.0,21.351,21.3696,21.3324,21.3696,197300.0
2006-07-11 10:40:00,34.48,34.52,34.48,34.51,187800.0,21.3696,21.3944,21.3696,21.3882,187800.0
2006-07-11 10:45:00,34.5,34.51,34.48,34.49,119700.0,21.382,21.3882,21.3696,21.3758,119700.0
2006-07-11 10:50:00,34.49,34.5,34.4,34.4,161600.0,21.3758,21.382,21.32,21.32,161600.0
2006-07-11 10:55:00,34.4,34.4,34.32,34.35,253800.0,21.32,21.32,21.2704,21.289,253800.0
2006-07-11 11:00:00,34.35,34.44,34.35,34.43,179900.0,21.289,21.3448,21.289,21.3386,179900.0
2006-07-11 11:05:00,34.42,34.43,34.4,34.41,114700.0,21.3324,21.3386,21.32,21.3262,114700.0
2006-07-11 11:10:00,34.42,34.43,34.31,34.32,270800.0,21.3324,21.3386,21.2642,21.2704,270800.0
2006-07-11 11:15:00,34.33,34.34,34.3,34.33,180300.0,21.2766,21.2828,21.258,21.2766,180300.0
2006-07-11 11:20:00,34.33,34.35,34.25,34.27,257300.0,21.2766,21.289,21.227,21.2394,257300.0
2006-07-11 11:25:00,34.28,34.32,34.25,34.3,332500.0,21.2456,21.2704,21.227,21.258,332500.0
2006-07-11 11:30:00,34.3,34.32,34.28,34.29,265000.0,21.258,21.2704,21.2456,21.2518,265000.0
2006-07-11 11:35:00,34.28,34.3,34.26,34.27,172300.0,21.2456,21.258,21.2332,21.2394,172300.0
2006-07-11 11:40:00,34.26,34.27,34.21,34.22,323300.0,21.2332,21.2394,21.2022,21.2084,323300.0
2006-07-11 11:45:00,34.22,34.22,34.14,34.16,358800.0,21.2084,21.2084,21.1589,21.1712,358800.0
2006-07-11 11:50:00,34.17,34.17,34.11,34.16,390300.0,21.1774,21.1774,21.1403,21.1712,390300.0
2006-07-11 11:55:00,34.16,34.17,34.08,34.1,344100.0,21.1712,21.1774,21.1217,21.1341,344100.0
2006-07-11 12:00:00,34.06,34.08,34.01,34.04,455900.0,21.1093,21.1217,21.0783,21.0969,455900.0
2006-07-11 12:05:00,34.04,34.06,33.89,33.94,586800.0,21.0969,21.1093,21.0039,21.0349,586800.0
2006-07-11 12:10:00,33.95,34.15,33.94,34.1,520300.0,21.0411,21.1651,21.0349,21.1341,520300.0
2006-07-11 12:15:00,34.12,34.15,34.1,34.13,347400.0,21.1465,21.1651,21.1341,21.1527,347400.0
2006-07-11 12:20:00,34.13,34.17,34.11,34.16,216800.0,21.1527,21.1774,21.1403,21.1712,216800.0
2006-07-11 12:25:00,34.16,34.17,34.12,34.13,218100.0,21.1712,21.1774,21.1465,21.1527,218100.0
2006-07-11 12:30:00,34.13,34.18,34.12,34.16,124800.0,21.1527,21.1836,21.1465,21.1712,124800.0
2006-07-11 12:35:00,34.16,34.24,34.15,34.23,190600.0,21.1712,21.2208,21.1651,21.2146,190600.0
2006-07-11 12:40:00,34.22,34.28,34.21,34.26,279400.0,21.2084,21.2456,21.2022,21.2332,279400.0
2006-07-11 12:45:00,34.27,34.3,34.25,34.3,161300.0,21.2394,21.258,21.227,21.258,161300.0
2006-07-11 12:50:00,34.3,34.32,34.24,34.25,189200.0,21.258,21.2704,21.2208,21.227,189200.0
2006-07-11 12:55:00,34.25,34.25,34.22,34.23,115200.0,21.227,21.227,21.2084,21.2146,115200.0
2006-07-11 13:00:00,34.22,34.23,34.19,34.19,183800.0,21.2084,21.2146,21.1898,21.1898,183800.0
2006-07-11 13:05:00,34.2,34.31,34.19,34.28,204700.0,21.196,21.2642,21.1898,21.2456,204700.0
2006-07-11 13:10:00,34.29,34.29,34.22,34.26,239000.0,21.2518,21.2518,21.2084,21.2332,239000.0
2006-07-11 13:15:00,34.26,34.27,34.23,34.27,201900.0,21.2332,21.2394,21.2146,21.2394,201900.0
2006-07-11 13:20:00,34.27,34.29,34.22,34.24,112000.0,21.2394,21.2518,21.2084,21.2208,112000.0
2006-07-11 13:25:00,34.23,34.27,34.22,34.25,71500.0,21.2146,21.2394,21.2084,21.227,71500.0
2006-07-11 13:30:00,34.26,34.3,34.26,34.3,167000.0,21.2332,21.258,21.2332,21.258,167000.0
2006-07-11 13:35:00,34.3,34.32,34.27,34.28,187100.0,21.258,21.2704,21.2394,21.2456,187100.0
2006-07-11 13:40:00,34.29,34.32,34.27,34.31,101300.0,21.2518,21.2704,21.2394,21.2642,101300.0
2006-07-11 13:45:00,34.31,34.34,34.29,34.3,184700.0,21.2642,21.2828,21.2518,21.258,184700.0
2006-07-11 13:50:00,34.3,34.32,34.29,34.3,169200.0,21.258,21.2704,21.2518,21.258,169200.0
2006-07-11 13:55:00,34.29,34.32,34.25,34.29,208300.0,21.2518,21.2704,21.227,21.2518,208300.0
2006-07-11 14:00:00,34.29,34.3,34.26,34.29,112200.0,21.2518,21.258,21.2332,21.2518,112200.0
2006-07-11 14:05:00,34.29,34.35,34.28,34.35,154100.0,21.2518,21.289,21.2456,21.289,154100.0
2006-07-11 14:10:00,34.35,34.36,34.33,34.33,251100.0,21.289,21.2952,21.2766,21.2766,251100.0
2006-07-11 14:15:00,34.33,34.35,34.32,34.33,218900.0,21.2766,21.289,21.2704,21.2766,218900.0
2006-07-11 14:20:00,34.34,34.35,34.3,34.35,163200.0,21.2828,21.289,21.258,21.289,163200.0
2006-07-11 14:25:00,34.34,34.36,34.29,34.3,127800.0,21.2828,21.2952,21.2518,21.258,127800.0
2006-07-11 14:30:00,34.3,34.31,34.24,34.26,134300.0,21.258,21.2642,21.2208,21.2332,134300.0
2006-07-11 14:35:00,34.27,34.28,34.19,34.2,117200.0,21.2394,21.2456,21.1898,21.196,117200.0
2006-07-11 14:40:00,34.2,34.2,34.17,34.19,140700.0,21.196,21.196,21.1774,21.1898,140700.0
2006-07-11 14:45:00,34.18,34.22,34.16,34.21,177000.0,21.1836,21.2084,21.1712,21.2022,177000.0
2006-07-11 14:50:00,34.22,34.24,34.2,34.21,120900.0,21.2084,21.2208,21.196,21.2022,120900.0
2006-07-11 14:55:00,34.22,34.26,34.2,34.22,119500.0,21.2084,21.2332,21.196,21.2084,119500.0
2006-07-11 15:00:00,34.22,34.24,34.21,34.23,80300.0,21.2084,21.2208,21.2022,21.2146,80300.0
2006-07-11 15:05:00,34.23,34.31,34.23,34.31,106900.0,21.2146,21.2642,21.2146,21.2642,106900.0
2006-07-11 15:10:00,34.31,34.4,34.29,34.39,174000.0,21.2642,21.32,21.2518,21.3138,174000.0
2006-07-11 15:15:00,34.4,34.42,34.35,34.38,143600.0,21.32,21.3324,21.289,21.3076,143600.0
2006-07-11 15:20:00,34.38,34.44,34.37,34.44,323400.0,21.3076,21.3448,21.3014,21.3448,323400.0
2006-07-11 15:25:00,34.44,34.45,34.39,34.4,267300.0,21.3448,21.351,21.3138,21.32,267300.0
2006-07-11 15:30:00,34.41,34.41,34.35,34.38,209200.0,21.3262,21.3262,21.289,21.3076,209200.0
2006-07-11 15:35:00,34.38,34.45,34.36,34.43,284700.0,21.3076,21.351,21.2952,21.3386,284700.0
2006-07-11 15:40:00,34.43,34.46,34.42,34.44,300600.0,21.3386,21.3572,21.3324,21.3448,300600.0
2006-07-11 15:45:00,34.44,34.46,34.37,34.46,303800.0,21.3448,21.3572,21.3014,21.3572,303800.0
2006-07-11 15:50:00,34.46,34.49,34.44,34.46,682700.0,21.3572,21.3758,21.3448,21.3572,682700.0
2006-07-11 15:55:00,34.46,34.47,34.39,34.42,447200.0,21.3572,21.3634,21.3138,21.3324,447200.0
2006-07-12 09:30:00,34.26,34.44,34.25,34.34,236100.0,21.2332,21.3448,21.227,21.2828,236100.0
2006-07-12 09:35:00,34.36,34.39,34.27,34.3,165600.0,21.2952,21.3138,21.2394,21.258,165600.0
2006-07-12 09:40:00,34.31,34.31,34.15,34.18,223000.0,21.2642,21.2642,21.1651,21.1836,223000.0
2006-07-12 09:45:00,34.17,34.29,34.15,34.23,232700.0,21.1774,21.2518,21.1651,21.2146,232700.0
2006-07-12 09:50:00,34.24,34.25,34.15,34.24,177600.0,21.2208,21.227,21.1651,21.2208,177600.0
2006-07-12 09:55:00,34.24,34.29,34.22,34.27,301700.0,21.2208,21.2518,21.2084,21.2394,301700.0
2006-07-12 10:00:00,34.26,34.32,34.21,34.22,2401200.0,21.2332,21.2704,21.2022,21.2084,2401200.0
2006-07-12 10:05:00,34.21,34.23,34.13,34.18,230400.0,21.2022,21.2146,21.1527,21.1836,230400.0
2006-07-12 10:10:00,34.18,34.21,34.13,34.15,219400.0,21.1836,21.2022,21.1527,21.1651,219400.0
2006-07-12 10:15:00,34.14,34.16,34.1,34.12,220400.0,21.1589,21.1712,21.1341,21.1465,220400.0
2006-07-12 10:20:00,34.13,34.2,34.1,34.19,224400.0,21.1527,21.196,21.1341,21.1898,224400.0
2006-07-12 10:25:00,34.19,34.24,34.15,34.22,181200.0,21.1898,21.2208,21.1651,21.2084,181200.0
2006-07-12 10:30:00,34.21,34.22,34.17,34.2,502400.0,21.2022,21.2084,21.1774,21.196,502400.0
2006-07-12 10:35:00,34.2,34.2,34.11,34.13,162400.0,21.196,21.196,21.1403,21.1527,162400.0
2006-07-12 10:40:00,34.13,34.2,34.11,34.14,432700.0,21.1527,21.196,21.1403,21.1589,432700.0
2006-07-12 10:45:00,34.15,34.16,34.12,34.14,608600.0,21.1651,21.1712,21.1465,21.1589,608600.0
2006-07-12 10:50:00,34.14,34.14,34.04,34.05,336000.0,21.1589,21.1589,21.0969,21.1031,336000.0
2006-07-12 10:55:00,34.04,34.07,34.02,34.03,322100.0,21.0969,21.1155,21.0845,21.0907,322100.0
2006-07-12 11:00:00,34.03,34.04,33.95,33.95,504500.0,21.0907,21.0969,21.0411,21.0411,504500.0
2006-07-12 11:05:00,33.95,34.0,33.91,33.97,276900.0,21.0411,21.0721,21.0163,21.0535,276900.0
2006-07-12 11:10:00,33.97,33.97,33.93,33.97,476500.0,21.0535,21.0535,21.0287,21.0535,476500.0
2006-07-12 11:15:00,33.97,34.04,33.95,34.02,520300.0,21.0535,21.0969,21.0411,21.0845,520300.0
2006-07-12 11:20:00,34.03,34.04,33.98,34.01,354700.0,21.0907,21.0969,21.0597,21.0783,354700.0
2006-07-12 11:25:00,34.01,34.05,34.01,34.05,139600.0,21.0783,21.1031,21.0783,21.1031,139600.0
2006-07-12 11:30:00,34.06,34.09,34.04,34.07,143000.0,21.1093,21.1279,21.0969,21.1155,143000.0
2006-07-12 11:35:00,34.07,34.09,34.05,34.07,162300.0,21.1155,21.1279,21.1031,21.1155,162300.0
2006-07-12 11:40:00,34.08,34.1,34.07,34.1,438400.0,21.1217,21.1341,21.1155,21.1341,438400.0
2006-07-12 11:45:00,34.09,34.14,34.09,34.12,229200.0,21.1279,21.1589,21.1279,21.1465,229200.0
2006-07-12 11:50:00,34.12,34.14,34.11,34.13,78800.0,21.1465,21.1589,21.1403,21.1527,78800.0
2006-07-12 11:55:00,34.13,34.15,34.12,34.14,110300.0,21.1527,21.1651,21.1465,21.1589,110300.0
2006-07-12 12:00:00,34.13,34.15,34.11,34.11,145400.0,21.1527,21.1651,21.1403,21.1403,145400.0
2006-07-12 12:05:00,34.11,34.12,34.07,34.07,230100.0,21.1403,21.1465,21.1155,21.1155,230100.0
2006-07-12 12:10:00,34.07,34.08,34.0,34.03,266500.0,21.1155,21.1217,21.0721,21.0907,266500.0
2006-07-12 12:15:00,34.03,34.04,33.97,33.99,403500.0,21.0907,21.0969,21.0535,21.0659,403500.0
2006-07-12 12:20:00,33.98,33.99,33.93,33.97,311800.0,21.0597,21.0659,21.0287,21.0535,311800.0
2006-07-12 12:25:00,33.97,33.99,33.95,33.95,226700.0,21.0535,21.0659,21.0411,21.0411,226700.0
2006-07-12 12:30:00,33.95,33.99,33.93,33.97,228500.0,21.0411,21.0659,21.0287,21.0535,228500.0
2006-07-12 12:35:00,33.96,33.97,33.94,33.96,106200.0,21.0473,21.0535,21.0349,21.0473,106200.0
2006-07-12 12:40:00,33.96,33.98,33.93,33.93,224600.0,21.0473,21.0597,21.0287,21.0287,224600.0
2006-07-12 12:45:00,33.94,33.98,33.93,33.98,107300.0,21.0349,21.0597,21.0287,21.0597,107300.0
2006-07-12 12:50:00,33.97,34.0,33.94,33.98,69400.0,21.0535,21.0721,21.0349,21.0597,69400.0
2006-07-12 12:55:00,33.97,33.99,33.95,33.96,217600.0,21.0535,21.0659,21.0411,21.0473,217600.0
2006-07-12 13:00:00,33.97,33.97,33.92,33.93,290800.0,21.0535,21.0535,21.0225,21.0287,290800.0
2006-07-12 13:05:00,33.92,33.93,33.9,33.92,167400.0,21.0225,21.0287,21.0101,21.0225,167400.0
2006-07-12 13:10:00,33.91,33.92,33.86,33.87,280300.0,21.0163,21.0225,20.9853,20.9915,280300.0
2006-07-12 13:15:00,33.87,33.89,33.83,33.85,226000.0,20.9915,21.0039,20.9667,20.9791,226000.0
2006-07-12 13:20:00,33.85,33.86,33.8,33.82,227900.0,20.9791,20.9853,20.9481,20.9605,227900.0
2006-07-12 13:25:00,33.82,33.84,33.81,33.82,170800.0,20.9605,20.9729,20.9543,20.9605,170800.0
2006-07-12 13:30:00,33.83,33.83,33.8,33.82,139400.0,20.9667,20.9667,20.9481,20.9605,139400.0
2006-07-12 13:35:00,33.83,33.83,33.81,33.82,77500.0,20.9667,20.9667,20.9543,20.9605,77500.0
2006-07-12 13:40:00,33.82,33.87,33.82,33.85,128900.0,20.9605,20.9915,20.9605,20.9791,128900.0
2006-07-12 13:45:00,33.85,33.86,33.8,33.8,176500.0,20.9791,20.9853,20.9481,20.9481,176500.0
2006-07-12 13:50:00,33.8,33.81,33.71,33.76,431700.0,20.9481,20.9543,20.8924,20.9233,431700.0
2006-07-12 13:55:00,33.76,33.76,33.73,33.74,131900.0,20.9233,20.9233,20.9047,20.9109,131900.0
2006-07-12 14:00:00,33.74,33.76,33.73,33.75,78500.0,20.9109,20.9233,20.9047,20.9171,78500.0
2006-07-12 14:05:00,33.76,33.76,33.72,33.75,165800.0,20.9233,20.9233,20.8986,20.9171,165800.0
2006-07-12 14:10:00,33.74,33.81,33.73,33.8,123000.0,20.9109,20.9543,20.9047,20.9481,123000.0
2006-07-12 14:15:00,33.8,33.88,33.8,33.86,132000.0,20.9481,20.9977,20.9481,20.9853,132000.0
2006-07-12 14:20:00,33.85,33.88,33.83,33.86,161800.0,20.9791,20.9977,20.9667,20.9853,161800.0
2006-07-12 14:25:00,33.86,33.88,33.84,33.87,111400.0,20.9853,20.9977,20.9729,20.9915,111400.0
2006-07-12 14:30:00,33.86,33.9,33.85,33.85,143800.0,20.9853,21.0101,20.9791,20.9791,143800.0
2006-07-12 14:35:00,33.86,33.86,33.83,33.84,159400.0,20.9853,20.9853,20.9667,20.9729,159400.0
2006-07-12 14:40:00,33.85,33.86,33.82,33.82,153900.0,20.9791,20.9853,20.9605,20.9605,153900.0
2006-07-12 14:45:00,33.82,33.83,33.75,33.77,121700.0,20.9605,20.9667,20.9171,20.9295,121700.0
2006-07-12 14:50:00,33.76,33.76,33.7,33.71,224800.0,20.9233,20.9233,20.8862,20.8924,224800.0
2006-07-12 14:55:00,33.72,33.72,33.67,33.71,1235100.0,20.8986,20.8986,20.8676,20.8924,1235100.0
2006-07-12 15:00:00,33.7,33.71,33.61,33.63,483300.0,20.8862,20.8924,20.8304,20.8428,483300.0
2006-07-12 15:05:00,33.62,33.66,33.6,33.64,486200.0,20.8366,20.8614,20.8242,20.849,486200.0
2006-07-12 15:10:00,33.64,33.67,33.57,33.67,308700.0,20.849,20.8676,20.8056,20.8676,308700.0
2006-07-12 15:15:00,33.67,33.7,33.65,33.67,783600.0,20.8676,20.8862,20.8552,20.8676,783600.0
2006-07-12 15:20:00,33.67,33.7,33.64,33.67,452300.0,20.8676,20.8862,20.849,20.8676,452300.0
2006-07-12 15:25:00,33.67,33.7,33.61,33.63,318200.0,20.8676,20.8862,20.8304,20.8428,318200.0
2006-07-12 15:30:00,33.61,33.69,33.61,33.69,199800.0,20.8304,20.88,20.8304,20.88,199800.0
2006-07-12 15:35:00,33.69,33.72,33.63,33.67,273300.0,20.88,20.8986,20.8428,20.8676,273300.0
2006-07-12 15:40:00,33.68,33.71,33.65,33.68,854500.0,20.8738,20.8924,20.8552,20.8738,854500.0
2006-07-12 15:45:00,33.67,33.72,33.66,33.68,376200.0,20.8676,20.8986,20.8614,20.8738,376200.0
2006-07-12 15:50:00,33.67,33.68,33.64,33.66,403900.0,20.8676,20.8738,20.849,20.8614,403900.0
2006-07-12 15:55:00,33.67,33.68,33.62,33.66,620800.0,20.8676,20.8738,20.8366,20.8614,620800.0
2006-07-13 09:30:00,33.5,34.04,33.5,33.61,504500.0,20.7622,21.0969,20.7622,20.8304,504500.0
2006-07-13 09:35:00,33.62,33.7,33.5,33.5,306500.0,20.8366,20.8862,20.7622,20.7622,306500.0
2006-07-13 09:40:00,33.51,33.58,33.47,33.49,294200.0,20.7684,20.8118,20.7436,20.756,294200.0
2006-07-13 09:45:00,33.48,33.5,33.44,33.47,280000.0,20.7498,20.7622,20.725,20.7436,280000.0
2006-07-13 09:50:00,33.46,33.47,33.35,33.36,543400.0,20.7374,20.7436,20.6692,20.6754,543400.0
2006-07-13 09:55:00,33.36,33.43,33.31,33.37,381900.0,20.6754,20.7188,20.6444,20.6816,381900.0
2006-07-13 10:00:00,33.38,33.39,33.27,33.3,386600.0,20.6878,20.694,20.6197,20.6382,386600.0
2006-07-13 10:05:00,33.3,33.32,33.28,33.3,272100.0,20.6382,20.6506,20.6259,20.6382,272100.0
2006-07-13 10:10:00,33.29,33.35,33.28,33.32,272400.0,20.6321,20.6692,20.6259,20.6506,272400.0
2006-07-13 10:15:00,33.31,33.39,33.27,33.37,193800.0,20.6444,20.694,20.6197,20.6816,193800.0
2006-07-13 10:20:00,33.36,33.37,33.26,33.26,456500.0,20.6754,20.6816,20.6135,20.6135,456500.0
2006-07-13 10:25:00,33.27,33.39,33.25,33.36,216500.0,20.6197,20.694,20.6073,20.6754,216500.0
2006-07-13 10:30:00,33.36,33.54,33.36,33.54,233900.0,20.6754,20.787,20.6754,20.787,233900.0
2006-07-13 10:35:00,33.54,33.58,33.49,33.5,201500.0,20.787,20.8118,20.756,20.7622,201500.0
2006-07-13 10:40:00,33.51,33.52,33.43,33.44,138500.0,20.7684,20.7746,20.7188,20.725,138500.0
2006-07-13 10:45:00,33.44,33.44,33.37,33.4,104100.0,20.725,20.725,20.6816,20.7002,104100.0
2006-07-13 10:50:00,33.4,33.47,33.38,33.39,161500.0,20.7002,20.7436,20.6878,20.694,161500.0
2006-07-13 10:55:00,33.39,33.42,33.38,33.38,140800.0,20.694,20.7126,20.6878,20.6878,140800.0
2006-07-13 11:00:00,33.38,33.41,33.36,33.4,146500.0,20.6878,20.7064,20.6754,20.7002,146500.0
2006-07-13 11:05:00,33.4,33.43,33.4,33.41,93000.0,20.7002,20.7188,20.7002,20.7064,93000.0
2006-07-13 11:10:00,33.39,33.42,33.35,33.41,102200.0,20.694,20.7126,20.6692,20.7064,102200.0
2006-07-13 11:15:00,33.41,33.46,33.38,33.39,117000.0,20.7064,20.7374,20.6878,20.694,117000.0
2006-07-13 11:20:00,33.39,33.44,33.36,33.43,127100.0,20.694,20.725,20.6754,20.7188,127100.0
2006-07-13 11:25:00,33.42,33.48,33.41,33.45,105800.0,20.7126,20.7498,20.7064,20.7312,105800.0
2006-07-13 11:30:00,33.45,33.51,33.43,33.5,118600.0,20.7312,20.7684,20.7188,20.7622,118600.0
2006-07-13 11:35:00,33.5,33.62,33.5,33.56,150000.0,20.7622,20.8366,20.7622,20.7994,150000.0
2006-07-13 11:40:00,33.56,33.59,33.49,33.5,146600.0,20.7994,20.818,20.756,20.7622,146600.0
2006-07-13 11:45:00,33.5,33.51,33.46,33.47,102500.0,20.7622,20.7684,20.7374,20.7436,102500.0
2006-07-13 11:50:00,33.48,33.65,33.48,33.62,84200.0,20.7498,20.8552,20.7498,20.8366,84200.0
2006-07-13 11:55:00,33.62,33.73,33.62,33.72,181200.0,20.8366,20.9047,20.8366,20.8986,181200.0
2006-07-13 12:00:00,33.72,33.81,33.71,33.74,254700.0,20.8986,20.9543,20.8924,20.9109,254700.0
2006-07-13 12:05:00,33.74,33.74,33.69,33.73,434400.0,20.9109,20.9109,20.88,20.9047,434400.0
2006-07-13 12:10:00,33.72,33.76,33.68,33.76,200300.0,20.8986,20.9233,20.8738,20.9233,200300.0
2006-07-13 12:15:00,33.75,33.88,33.74,33.85,281200.0,20.9171,20.9977,20.9109,20.9791,281200.0
2006-07-13 12:20:00,33.86,33.88,33.82,33.85,321900.0,20.9853,20.9977,20.9605,20.9791,321900.0
2006-07-13 12:25:00,33.86,33.86,33.82,33.84,158000.0,20.9853,20.9853,20.9605,20.9729,158000.0
2006-07-13 12:30:00,33.84,33.86,33.81,33.84,190200.0,20.9729,20.9853,20.9543,20.9729,190200.0
2006-07-13 12:35:00,33.84,33.88,33.84,33.86,235500.0,20.9729,20.9977,20.9729,20.9853,235500.0
2006-07-13 12:40:00,33.86,33.91,33.85,33.91,304000.0,20.9853,21.0163,20.9791,21.0163,304000.0
2006-07-13 12:45:00,33.91,33.99,33.88,33.98,248700.0,21.0163,21.0659,20.9977,21.0597,248700.0
2006-07-13 12:50:00,33.98,34.02,33.91,33.91,516300.0,21.0597,21.0845,21.0163,21.0163,516300.0
2006-07-13 12:55:00,33.91,33.92,33.87,33.92,148600.0,21.0163,21.0225,20.9915,21.0225,148600.0
2006-07-13 13:00:00,33.92,33.95,33.89,33.9,177800.0,21.0225,21.0411,21.0039,21.0101,177800.0
2006-07-13 13:05:00,33.89,33.9,33.88,33.9,189400.0,21.0039,21.0101,20.9977,21.0101,189400.0
2006-07-13 13:10:00,33.89,33.95,33.89,33.93,141400.0,21.0039,21.0411,21.0039,21.0287,141400.0
2006-07-13 13:15:00,33.92,33.92,33.88,33.88,612300.0,21.0225,21.0225,20.9977,20.9977,612300.0
2006-07-13 13:20:00,33.88,33.9,33.84,33.84,263300.0,20.9977,21.0101,20.9729,20.9729,263300.0
2006-07-13 13:25:00,33.84,33.88,33.83,33.86,271500.0,20.9729,20.9977,20.9667,20.9853,271500.0
2006-07-13 13:30:00,33.86,33.86,33.75,33.86,232300.0,20.9853,20.9853,20.9171,20.9853,232300.0
2006-07-13 13:35:00,33.85,33.88,33.81,33.81,131800.0,20.9791,20.9977,20.9543,20.9543,131800.0
2006-07-13 13:40:00,33.81,33.85,33.8,33.84,150500.0,20.9543,20.9791,20.9481,20.9729,150500.0
2006-07-13 13:45:00,33.83,33.89,33.83,33.87,92200.0,20.9667,21.0039,20.9667,20.9915,92200.0
2006-07-13 13:50:00,33.87,33.91,33.85,33.86,150300.0,20.9915,21.0163,20.9791,20.9853,150300.0
2006-07-13 13:55:00,33.85,33.92,33.85,33.9,144300.0,20.9791,21.0225,20.9791,21.0101,144300.0
2006-07-13 14:00:00,33.91,33.91,33.85,33.86,146400.0,21.0163,21.0163,20.9791,20.9853,146400.0
2006-07-13 14:05:00,33.87,33.89,33.84,33.84,463900.0,20.9915,21.0039,20.9729,20.9729,463900.0
2006-07-13 14:10:00,33.83,33.88,33.81,33.84,106800.0,20.9667,20.9977,20.9543,20.9729,106800.0
2006-07-13 14:15:00,33.84,33.88,33.81,33.82,142600.0,20.9729,20.9977,20.9543,20.9605,142600.0
2006-07-13 14:20:00,33.82,33.95,33.81,33.92,230500.0,20.9605,21.0411,20.9543,21.0225,230500.0
2006-07-13 14:25:00,33.92,33.92,33.85,33.85,223000.0,21.0225,21.0225,20.9791,20.9791,223000.0
2006-07-13 14:30:00,33.85,33.86,33.8,33.82,213600.0,20.9791,20.9853,20.9481,20.9605,213600.0
2006-07-13 14:35:00,33.81,33.84,33.8,33.82,341600.0,20.9543,20.9729,20.9481,20.9605,341600.0
2006-07-13 14:40:00,33.82,33.85,33.76,33.78,295000.0,20.9605,20.9791,20.9233,20.9357,295000.0
2006-07-13 14:45:00,33.77,33.79,33.75,33.76,288000.0,20.9295,20.9419,20.9171,20.9233,288000.0
2006-07-13 14:50:00,33.76,33.77,33.75,33.75,226400.0,20.9233,20.9295,20.9171,20.9171,226400.0
2006-07-13 14:55:00,33.75,33.78,33.72,33.72,228900.0,20.9171,20.9357,20.8986,20.8986,228900.0
2006-07-13 15:00:00,33.72,33.73,33.69,33.7,254900.0,20.8986,20.9047,20.88,20.8862,254900.0
2006-07-13 15:05:00,33.69,33.75,33.68,33.75,275500.0,20.88,20.9171,20.8738,20.9171,275500.0
2006-07-13 15:10:00,33.75,33.79,33.75,33.78,144900.0,20.9171,20.9419,20.9171,20.9357,144900.0
2006-07-13 15:15:00,33.78,33.8,33.77,33.8,171200.0,20.9357,20.9481,20.9295,20.9481,171200.0
2006-07-13 15:20:00,33.8,33.84,33.78,33.82,179100.0,20.9481,20.9729,20.9357,20.9605,179100.0
2006-07-13 15:25:00,33.82,33.89,33.81,33.89,212800.0,20.9605,21.0039,20.9543,21.0039,212800.0
2006-07-13 15:30:00,33.89,34.02,33.89,33.99,390100.0,21.0039,21.0845,21.0039,21.0659,390100.0
2006-07-13 15:35:00,33.99,34.03,33.95,33.96,448300.0,21.0659,21.0907,21.0411,21.0473,448300.0
2006-07-13 15:40:00,33.96,34.05,33.95,34.01,526100.0,21.0473,21.1031,21.0411,21.0783,526100.0
2006-07-13 15:45:00,34.01,34.02,33.97,33.99,337800.0,21.0783,21.0845,21.0535,21.0659,337800.0
2006-07-13 15:50:00,33.99,34.04,33.98,34.04,517100.0,21.0659,21.0969,21.0597,21.0969,517100.0
2006-07-13 15:55:00,34.04,34.08,34.02,34.07,872500.0,21.0969,21.1217,21.0845,21.1155,872500.0
2006-07-14 09:30:00,33.96,34.1,33.9,34.05,354900.0,21.0473,21.1341,21.0101,21.1031,354900.0
2006-07-14 09:35:00,34.09,34.09,33.88,33.9,215600.0,21.1279,21.1279,20.9977,21.0101,215600.0
2006-07-14 09:40:00,33.91,34.07,33.89,34.07,234000.0,21.0163,21.1155,21.0039,21.1155,234000.0
2006-07-14 09:45:00,34.07,34.2,34.06,34.16,427900.0,21.1155,21.196,21.1093,21.1712,427900.0
2006-07-14 09:50:00,34.16,34.2,34.12,34.13,356400.0,21.1712,21.196,21.1465,21.1527,356400.0
2006-07-14 09:55:00,34.14,34.18,34.11,34.16,435100.0,21.1589,21.1836,21.1403,21.1712,435100.0
2006-07-14 10:00:00,34.15,34.19,34.14,34.19,206400.0,21.1651,21.1898,21.1589,21.1898,206400.0
2006-07-14 10:05:00,34.19,34.19,34.04,34.08,279200.0,21.1898,21.1898,21.0969,21.1217,279200.0
2006-07-14 10:10:00,34.09,34.12,34.05,34.06,179800.0,21.1279,21.1465,21.1031,21.1093,179800.0
2006-07-14 10:15:00,34.06,34.2,34.04,34.15,229700.0,21.1093,21.196,21.0969,21.1651,229700.0
2006-07-14 10:20:00,34.14,34.24,34.12,34.23,285700.0,21.1589,21.2208,21.1465,21.2146,285700.0
2006-07-14 10:25:00,34.24,34.27,34.21,34.24,373900.0,21.2208,21.2394,21.2022,21.2208,373900.0
2006-07-14 10:30:00,34.23,34.25,34.18,34.2,338500.0,21.2146,21.227,21.1836,21.196,338500.0
2006-07-14 10:35:00,34.19,34.24,34.17,34.23,221400.0,21.1898,21.2208,21.1774,21.2146,221400.0
2006-07-14 10:40:00,34.23,34.34,34.22,34.34,412100.0,21.2146,21.2828,21.2084,21.2828,412100.0
2006-07-14 10:45:00,34.33,34.35,34.28,34.3,202000.0,21.2766,21.289,21.2456,21.258,202000.0
2006-07-14 10:50:00,34.31,34.37,34.29,34.32,296100.0,21.2642,21.3014,21.2518,21.2704,296100.0
2006-07-14 10:55:00,34.31,34.32,34.26,34.26,250600.0,21.2642,21.2704,21.2332,21.2332,250600.0
2006-07-14 11:00:00,34.25,34.28,34.14,34.17,315800.0,21.227,21.2456,21.1589,21.1774,315800.0
2006-07-14 11:05:00,34.17,34.18,34.14,34.17,231800.0,21.1774,21.1836,21.1589,21.1774,231800.0
2006-07-14 11:10:00,34.18,34.18,34.13,34.13,243800.0,21.1836,21.1836,21.1527,21.1527,243800.0
2006-07-14 11:15:00,34.13,34.14,34.09,34.1,223400.0,21.1527,21.1589,21.1279,21.1341,223400.0
2006-07-14 11:20:00,34.11,34.17,34.1,34.13,195600.0,21.1403,21.1774,21.1341,21.1527,195600.0
2006-07-14 11:25:00,34.14,34.14,34.02,34.02,182700.0,21.1589,21.1589,21.0845,21.0845,182700.0
2006-07-14 11:30:00,34.03,34.04,33.84,33.89,445400.0,21.0907,21.0969,20.9729,21.0039,445400.0
2006-07-14 11:35:00,33.84,33.91,33.78,33.82,278700.0,20.9729,21.0163,20.9357,20.9605,278700.0
2006-07-14 11:40:00,33.83,34.01,33.82,33.99,212500.0,20.9667,21.0783,20.9605,21.0659,212500.0
2006-07-14 11:45:00,33.99,34.02,33.88,33.9,130300.0,21.0659,21.0845,20.9977,21.0101,130300.0
2006-07-14 11:50:00,33.9,33.91,33.85,33.88,143500.0,21.0101,21.0163,20.9791,20.9977,143500.0
2006-07-14 11:55:00,33.87,33.92,33.85,33.92,191200.0,20.9915,21.0225,20.9791,21.0225,191200.0
2006-07-14 12:00:00,33.91,33.91,33.85,33.87,114100.0,21.0163,21.0163,20.9791,20.9915,114100.0
2006-07-14 12:05:00,33.85,33.88,33.8,33.83,145900.0,20.9791,20.9977,20.9481,20.9667,145900.0
2006-07-14 12:10:00,33.83,33.83,33.75,33.77,124100.0,20.9667,20.9667,20.9171,20.9295,124100.0
2006-07-14 12:15:00,33.75,33.77,33.62,33.66,268300.0,20.9171,20.9295,20.8366,20.8614,268300.0
2006-07-14 12:20:00,33.65,33.79,33.65,33.77,142400.0,20.8552,20.9419,20.8552,20.9295,142400.0
2006-07-14 12:25:00,33.77,33.78,33.75,33.77,70000.0,20.9295,20.9357,20.9171,20.9295,70000.0
2006-07-14 12:30:00,33.77,33.83,33.75,33.83,130200.0,20.9295,20.9667,20.9171,20.9667,130200.0
2006-07-14 12:35:00,33.84,33.86,33.8,33.85,150600.0,20.9729,20.9853,20.9481,20.9791,150600.0
2006-07-14 12:40:00,33.85,33.87,33.8,33.83,124300.0,20.9791,20.9915,20.9481,20.9667,124300.0
2006-07-14 12:45:00,33.82,33.9,33.81,33.89,86900.0,20.9605,21.0101,20.9543,21.0039,86900.0
2006-07-14 12:50:00,33.89,33.91,33.86,33.9,158000.0,21.0039,21.0163,20.9853,21.0101,158000.0
2006-07-14 12:55:00,33.91,33.94,33.89,33.94,104100.0,21.0163,21.0349,21.0039,21.0349,104100.0
2006-07-14 13:00:00,33.94,33.95,33.91,33.92,103200.0,21.0349,21.0411,21.0163,21.0225,103200.0
2006-07-14 13:05:00,33.91,33.95,33.87,33.88,163500.0,21.0163,21.0411,20.9915,20.9977,163500.0
2006-07-14 13:10:00,33.87,33.89,33.85,33.86,112600.0,20.9915,21.0039,20.9791,20.9853,112600.0
2006-07-14 13:15:00,33.86,33.9,33.84,33.86,129800.0,20.9853,21.0101,20.9729,20.9853,129800.0
2006-07-14 13:20:00,33.86,33.9,33.81,33.9,89900.0,20.9853,21.0101,20.9543,21.0101,89900.0
2006-07-14 13:25:00,33.89,33.96,33.88,33.93,131700.0,21.0039,21.0473,20.9977,21.0287,131700.0
2006-07-14 13:30:00,33.93,33.94,33.87,33.91,90200.0,21.0287,21.0349,20.9915,21.0163,90200.0
2006-07-14 13:35:00,33.92,34.01,33.91,34.0,152800.0,21.0225,21.0783,21.0163,21.0721,152800.0
2006-07-14 13:40:00,34.0,34.02,33.92,33.95,149600.0,21.0721,21.0845,21.0225,21.0411,149600.0
2006-07-14 13:45:00,33.95,34.0,33.91,33.92,101100.0,21.0411,21.0721,21.0163,21.0225,101100.0
2006-07-14 13:50:00,33.93,33.95,33.85,33.93,77500.0,21.0287,21.0411,20.9791,21.0287,77500.0
2006-07-14 13:55:00,33.93,34.01,33.93,33.99,165100.0,21.0287,21.0783,21.0287,21.0659,165100.0
2006-07-14 14:00:00,33.97,33.97,33.81,33.83,249300.0,21.0535,21.0535,20.9543,20.9667,249300.0
2006-07-14 14:05:00,33.83,33.83,33.78,33.81,106900.0,20.9667,20.9667,20.9357,20.9543,106900.0
2006-07-14 14:10:00,33.81,33.85,33.79,33.82,90500.0,20.9543,20.9791,20.9419,20.9605,90500.0
2006-07-14 14:15:00,33.83,33.93,33.81,33.92,160000.0,20.9667,21.0287,20.9543,21.0225,160000.0
2006-07-14 14:20:00,33.92,33.95,33.88,33.89,232100.0,21.0225,21.0411,20.9977,21.0039,232100.0
2006-07-14 14:25:00,33.89,33.92,33.88,33.9,220900.0,21.0039,21.0225,20.9977,21.0101,220900.0
2006-07-14 14:30:00,33.9,33.93,33.88,33.91,153700.0,21.0101,21.0287,20.9977,21.0163,153700.0
2006-07-14 14:35:00,33.92,33.92,33.9,33.9,102400.0,21.0225,21.0225,21.0101,21.0101,102400.0
2006-07-14 14:40:00,33.9,33.91,33.84,33.85,163800.0,21.0101,21.0163,20.9729,20.9791,163800.0
2006-07-14 14:45:00,33.85,33.9,33.85,33.9,117900.0,20.9791,21.0101,20.9791,21.0101,117900.0
2006-07-14 14:50:00,33.89,33.91,33.87,33.88,122800.0,21.0039,21.0163,20.9915,20.9977,122800.0
2006-07-14 14:55:00,33.88,33.89,33.84,33.88,149700.0,20.9977,21.0039,20.9729,20.9977,149700.0
2006-07-14 15:00:00,33.88,33.93,33.87,33.9,161400.0,20.9977,21.0287,20.9915,21.0101,161400.0
2006-07-14 15:05:00,33.9,33.93,33.88,33.88,114800.0,21.0101,21.0287,20.9977,20.9977,114800.0
2006-07-14 15:10:00,33.88,33.89,33.85,33.85,95600.0,20.9977,21.0039,20.9791,20.9791,95600.0
2006-07-14 15:15:00,33.85,33.88,33.81,33.87,229000.0,20.9791,20.9977,20.9543,20.9915,229000.0
2006-07-14 15:20:00,33.87,33.91,33.85,33.86,209700.0,20.9915,21.0163,20.9791,20.9853,209700.0
2006-07-14 15:25:00,33.85,33.85,33.81,33.81,211200.0,20.9791,20.9791,20.9543,20.9543,211200.0
2006-07-14 15:30:00,33.81,33.82,33.79,33.8,273200.0,20.9543,20.9605,20.9419,20.9481,273200.0
2006-07-14 15:35:00,33.8,33.83,33.75,33.82,273000.0,20.9481,20.9667,20.9171,20.9605,273000.0
2006-07-14 15:40:00,33.81,33.83,33.79,33.82,308500.0,20.9543,20.9667,20.9419,20.9605,308500.0
2006-07-14 15:45:00,33.81,33.9,33.81,33.88,329400.0,20.9543,21.0101,20.9543,20.9977,329400.0
2006-07-14 15:50:00,33.87,33.92,33.87,33.89,384000.0,20.9915,21.0225,20.9915,21.0039,384000.0
2006-07-14 15:55:00,33.89,33.92,33.84,33.86,387000.0,21.0039,21.0225,20.9729,20.9853,387000.0
2006-07-17 09:30:00,33.93,33.99,33.92,33.98,362100.0,21.0287,21.0659,21.0225,21.0597,362100.0
2006-07-17 09:35:00,33.97,34.25,33.95,34.19,184600.0,21.0535,21.227,21.0411,21.1898,184600.0
2006-07-17 09:40:00,34.19,34.47,34.18,34.33,317300.0,21.1898,21.3634,21.1836,21.2766,317300.0
2006-07-17 09:45:00,34.33,34.4,34.15,34.21,282200.0,21.2766,21.32,21.1651,21.2022,282200.0
2006-07-17 09:50:00,34.22,34.23,34.14,34.15,253800.0,21.2084,21.2146,21.1589,21.1651,253800.0
2006-07-17 09:55:00,34.15,34.17,34.05,34.13,279700.0,21.1651,21.1774,21.1031,21.1527,279700.0
2006-07-17 10:00:00,34.13,34.14,34.05,34.07,231500.0,21.1527,21.1589,21.1031,21.1155,231500.0
2006-07-17 10:05:00,34.08,34.16,34.06,34.06,121500.0,21.1217,21.1712,21.1093,21.1093,121500.0
2006-07-17 10:10:00,34.06,34.1,33.95,33.95,184700.0,21.1093,21.1341,21.0411,21.0411,184700.0
2006-07-17 10:15:00,33.94,34.02,33.9,33.98,241200.0,21.0349,21.0845,21.0101,21.0597,241200.0
2006-07-17 10:20:00,33.97,34.02,33.94,33.96,240800.0,21.0535,21.0845,21.0349,21.0473,240800.0
2006-07-17 10:25:00,33.96,33.98,33.85,33.9,179700.0,21.0473,21.0597,20.9791,21.0101,179700.0
2006-07-17 10:30:00,33.88,33.91,33.81,33.82,278000.0,20.9977,21.0163,20.9543,20.9605,278000.0
2006-07-17 10:35:00,33.83,35.8,33.75,33.79,235700.0,20.9667,22.1877,20.9171,20.9419,235700.0
2006-07-17 10:40:00,33.8,33.81,33.75,33.76,142200.0,20.9481,20.9543,20.9171,20.9233,142200.0
2006-07-17 10:45:00,33.75,33.81,33.74,33.77,316300.0,20.9171,20.9543,20.9109,20.9295,316300.0
2006-07-17 10:50:00,33.76,33.77,33.72,33.77,239900.0,20.9233,20.9295,20.8986,20.9295,239900.0
2006-07-17 10:55:00,33.77,33.82,33.74,33.8,370900.0,20.9295,20.9605,20.9109,20.9481,370900.0
2006-07-17 11:00:00,33.79,33.81,33.78,33.8,313100.0,20.9419,20.9543,20.9357,20.9481,313100.0
2006-07-17 11:05:00,33.79,33.8,33.74,33.76,237800.0,20.9419,20.9481,20.9109,20.9233,237800.0
2006-07-17 11:10:00,33.76,33.78,33.75,33.78,121200.0,20.9233,20.9357,20.9171,20.9357,121200.0
2006-07-17 11:15:00,33.77,33.78,33.73,33.74,116700.0,20.9295,20.9357,20.9047,20.9109,116700.0
2006-07-17 11:20:00,33.74,33.75,33.67,33.67,160800.0,20.9109,20.9171,20.8676,20.8676,160800.0
2006-07-17 11:25:00,33.66,33.72,33.64,33.72,185900.0,20.8614,20.8986,20.849,20.8986,185900.0
2006-07-17 11:30:00,33.71,33.73,33.67,33.7,304500.0,20.8924,20.9047,20.8676,20.8862,304500.0
2006-07-17 11:35:00,33.7,33.71,33.64,33.69,128000.0,20.8862,20.8924,20.849,20.88,128000.0
2006-07-17 11:40:00,33.69,33.76,33.68,33.74,292800.0,20.88,20.9233,20.8738,20.9109,292800.0
2006-07-17 11:45:00,33.75,33.77,33.72,33.75,211200.0,20.9171,20.9295,20.8986,20.9171,211200.0
2006-07-17 11:50:00,33.75,33.76,33.66,33.7,155100.0,20.9171,20.9233,20.8614,20.8862,155100.0
2006-07-17 11:55:00,33.7,33.75,33.66,33.73,137000.0,20.8862,20.9171,20.8614,20.9047,137000.0
2006-07-17 12:00:00,33.73,33.75,33.65,33.67,108200.0,20.9047,20.9171,20.8552,20.8676,108200.0
2006-07-17 12:05:00,33.66,33.67,33.65,33.67,149600.0,20.8614,20.8676,20.8552,20.8676,149600.0
2006-07-17 12:10:00,33.66,33.66,33.6,33.62,103100.0,20.8614,20.8614,20.8242,20.8366,103100.0
2006-07-17 12:15:00,33.61,33.62,33.58,33.6,156700.0,20.8304,20.8366,20.8118,20.8242,156700.0
2006-07-17 12:20:00,33.59,33.61,33.56,33.58,116200.0,20.818,20.8304,20.7994,20.8118,116200.0
2006-07-17 12:25:00,33.57,33.6,33.51,33.52,205800.0,20.8056,20.8242,20.7684,20.7746,205800.0
2006-07-17 12:30:00,33.51,33.57,33.5,33.55,296100.0,20.7684,20.8056,20.7622,20.7932,296100.0
2006-07-17 12:35:00,33.56,33.61,33.52,33.59,128200.0,20.7994,20.8304,20.7746,20.818,128200.0
2006-07-17 12:40:00,33.59,33.59,33.5,33.53,395100.0,20.818,20.818,20.7622,20.7808,395100.0
2006-07-17 12:45:00,33.54,33.56,33.48,33.5,88800.0,20.787,20.7994,20.7498,20.7622,88800.0
2006-07-17 12:50:00,33.49,33.53,33.47,33.52,110400.0,20.756,20.7808,20.7436,20.7746,110400.0
2006-07-17 12:55:00,33.52,33.54,33.49,33.51,67000.0,20.7746,20.787,20.756,20.7684,67000.0
2006-07-17 13:00:00,33.51,33.54,33.49,33.5,94100.0,20.7684,20.787,20.756,20.7622,94100.0
2006-07-17 13:05:00,33.5,33.56,33.5,33.55,315900.0,20.7622,20.7994,20.7622,20.7932,315900.0
2006-07-17 13:10:00,33.55,33.58,33.53,33.56,106400.0,20.7932,20.8118,20.7808,20.7994,106400.0
2006-07-17 13:15:00,33.56,33.65,33.53,33.65,117900.0,20.7994,20.8552,20.7808,20.8552,117900.0
2006-07-17 13:20:00,33.66,33.68,33.57,33.58,130900.0,20.8614,20.8738,20.8056,20.8118,130900.0
2006-07-17 13:25:00,33.59,33.62,33.57,33.58,129300.0,20.818,20.8366,20.8056,20.8118,129300.0
2006-07-17 13:30:00,33.58,33.61,33.56,33.58,72100.0,20.8118,20.8304,20.7994,20.8118,72100.0
2006-07-17 13:35:00,33.59,33.59,33.53,33.54,80500.0,20.818,20.818,20.7808,20.787,80500.0
2006-07-17 13:40:00,33.53,33.59,33.52,33.57,51500.0,20.7808,20.818,20.7746,20.8056,51500.0
2006-07-17 13:45:00,33.57,33.57,33.49,33.52,97400.0,20.8056,20.8056,20.756,20.7746,97400.0
2006-07-17 13:50:00,33.5,33.59,33.5,33.58,66100.0,20.7622,20.818,20.7622,20.8118,66100.0
2006-07-17 13:55:00,33.58,33.59,33.56,33.57,62300.0,20.8118,20.818,20.7994,20.8056,62300.0
2006-07-17 14:00:00,33.57,33.6,33.56,33.6,66800.0,20.8056,20.8242,20.7994,20.8242,66800.0
2006-07-17 14:05:00,33.6,33.6,33.48,33.51,161100.0,20.8242,20.8242,20.7498,20.7684,161100.0
2006-07-17 14:10:00,33.51,33.55,33.5,33.55,135800.0,20.7684,20.7932,20.7622,20.7932,135800.0
2006-07-17 14:15:00,33.55,33.57,33.52,33.53,161300.0,20.7932,20.8056,20.7746,20.7808,161300.0
2006-07-17 14:20:00,33.53,33.53,33.45,33.49,172800.0,20.7808,20.7808,20.7312,20.756,172800.0
2006-07-17 14:25:00,33.49,33.5,33.46,33.48,86000.0,20.756,20.7622,20.7374,20.7498,86000.0
2006-07-17 14:30:00,33.47,33.52,33.46,33.5,136100.0,20.7436,20.7746,20.7374,20.7622,136100.0
2006-07-17 14:35:00,33.49,33.49,33.46,33.47,91500.0,20.756,20.756,20.7374,20.7436,91500.0
2006-07-17 14:40:00,33.47,33.48,33.43,33.43,101300.0,20.7436,20.7498,20.7188,20.7188,101300.0
2006-07-17 14:45:00,33.43,33.49,33.43,33.46,162200.0,20.7188,20.756,20.7188,20.7374,162200.0
2006-07-17 14:50:00,33.45,33.48,33.45,33.46,118700.0,20.7312,20.7498,20.7312,20.7374,118700.0
2006-07-17 14:55:00,33.46,33.5,33.46,33.49,114500.0,20.7374,20.7622,20.7374,20.756,114500.0
2006-07-17 15:00:00,33.49,33.5,33.44,33.45,129700.0,20.756,20.7622,20.725,20.7312,129700.0
2006-07-17 15:05:00,33.45,33.48,33.42,33.43,132900.0,20.7312,20.7498,20.7126,20.7188,132900.0
2006-07-17 15:10:00,33.44,33.46,33.4,33.45,229500.0,20.725,20.7374,20.7002,20.7312,229500.0
2006-07-17 15:15:00,33.46,33.51,33.44,33.5,276700.0,20.7374,20.7684,20.725,20.7622,276700.0
2006-07-17 15:20:00,33.49,33.54,33.49,33.54,179100.0,20.756,20.787,20.756,20.787,179100.0
2006-07-17 15:25:00,33.52,33.58,33.5,33.58,97000.0,20.7746,20.8118,20.7622,20.8118,97000.0
2006-07-17 15:30:00,33.57,33.58,33.51,33.52,81100.0,20.8056,20.8118,20.7684,20.7746,81100.0
2006-07-17 15:35:00,33.52,33.58,33.51,33.57,145800.0,20.7746,20.8118,20.7684,20.8056,145800.0
2006-07-17 15:40:00,33.57,33.61,33.55,33.59,299500.0,20.8056,20.8304,20.7932,20.818,299500.0
2006-07-17 15:45:00,33.59,33.66,33.58,33.62,188800.0,20.818,20.8614,20.8118,20.8366,188800.0
2006-07-17 15:50:00,33.63,33.63,33.54,33.6,246800.0,20.8428,20.8428,20.787,20.8242,246800.0
2006-07-17 15:55:00,33.61,33.62,33.57,33.59,317800.0,20.8304,20.8366,20.8056,20.818,317800.0
2006-07-18 09:30:00,33.45,33.57,33.45,33.5,284300.0,20.7312,20.8056,20.7312,20.7622,284300.0
2006-07-18 09:35:00,33.52,33.52,33.35,33.4,295300.0,20.7746,20.7746,20.6692,20.7002,295300.0
2006-07-18 09:40:00,33.4,33.48,33.37,33.42,175100.0,20.7002,20.7498,20.6816,20.7126,175100.0
2006-07-18 09:45:00,33.42,33.48,33.4,33.44,324200.0,20.7126,20.7498,20.7002,20.725,324200.0
2006-07-18 09:50:00,33.44,33.45,33.29,33.33,400400.0,20.725,20.7312,20.6321,20.6568,400400.0
2006-07-18 09:55:00,33.32,33.34,33.28,33.32,376700.0,20.6506,20.663,20.6259,20.6506,376700.0
2006-07-18 10:00:00,33.32,33.34,33.29,33.3,200300.0,20.6506,20.663,20.6321,20.6382,200300.0
2006-07-18 10:05:00,33.3,33.3,33.12,33.17,368800.0,20.6382,20.6382,20.5267,20.5577,368800.0
2006-07-18 10:10:00,33.16,33.2,33.13,33.18,374300.0,20.5515,20.5763,20.5329,20.5639,374300.0
2006-07-18 10:15:00,33.18,33.19,33.13,33.15,389100.0,20.5639,20.5701,20.5329,20.5453,389100.0
2006-07-18 10:20:00,33.15,33.26,33.15,33.24,362300.0,20.5453,20.6135,20.5453,20.6011,362300.0
2006-07-18 10:25:00,33.23,33.28,33.21,33.23,260800.0,20.5949,20.6259,20.5825,20.5949,260800.0
2006-07-18 10:30:00,33.23,33.23,33.15,33.17,184600.0,20.5949,20.5949,20.5453,20.5577,184600.0
2006-07-18 10:35:00,33.15,33.17,33.12,33.14,206900.0,20.5453,20.5577,20.5267,20.5391,206900.0
2006-07-18 10:40:00,33.13,33.15,33.07,33.1,277400.0,20.5329,20.5453,20.4957,20.5143,277400.0
2006-07-18 10:45:00,33.1,33.14,33.07,33.08,149100.0,20.5143,20.5391,20.4957,20.5019,149100.0
2006-07-18 10:50:00,33.09,33.09,33.04,33.08,185000.0,20.5081,20.5081,20.4771,20.5019,185000.0
2006-07-18 10:55:00,33.07,33.09,33.01,33.01,223300.0,20.4957,20.5081,20.4585,20.4585,223300.0
2006-07-18 11:00:00,33.01,33.05,32.94,33.0,729100.0,20.4585,20.4833,20.4151,20.4523,729100.0
2006-07-18 11:05:00,32.99,33.01,32.96,33.0,257800.0,20.4461,20.4585,20.4275,20.4523,257800.0
2006-07-18 11:10:00,33.0,33.0,32.86,32.87,336800.0,20.4523,20.4523,20.3656,20.3717,336800.0
2006-07-18 11:15:00,32.87,32.92,32.85,32.9,231000.0,20.3717,20.4027,20.3594,20.3903,231000.0
2006-07-18 11:20:00,32.9,32.98,32.89,32.95,204700.0,20.3903,20.4399,20.3841,20.4213,204700.0
2006-07-18 11:25:00,32.95,32.97,32.89,32.89,221600.0,20.4213,20.4337,20.3841,20.3841,221600.0
2006-07-18 11:30:00,32.9,32.98,32.87,32.91,162300.0,20.3903,20.4399,20.3717,20.3965,162300.0
2006-07-18 11:35:00,32.93,32.97,32.9,32.96,123200.0,20.4089,20.4337,20.3903,20.4275,123200.0
2006-07-18 11:40:00,32.97,33.05,32.95,33.05,226600.0,20.4337,20.4833,20.4213,20.4833,226600.0
2006-07-18 11:45:00,33.04,33.09,33.04,33.08,104000.0,20.4771,20.5081,20.4771,20.5019,104000.0
2006-07-18 11:50:00,33.08,33.1,33.03,33.09,290500.0,20.5019,20.5143,20.4709,20.5081,290500.0
2006-07-18 11:55:00,33.08,33.1,33.04,33.04,170100.0,20.5019,20.5143,20.4771,20.4771,170100.0
2006-07-18 12:00:00,33.03,33.1,33.03,33.06,217400.0,20.4709,20.5143,20.4709,20.4895,217400.0
2006-07-18 12:05:00,33.05,33.07,33.02,33.03,138200.0,20.4833,20.4957,20.4647,20.4709,138200.0
2006-07-18 12:10:00,33.02,33.02,32.99,33.0,138400.0,20.4647,20.4647,20.4461,20.4523,138400.0
2006-07-18 12:15:00,33.0,33.01,32.95,32.98,318500.0,20.4523,20.4585,20.4213,20.4399,318500.0
2006-07-18 12:20:00,32.98,33.02,32.98,33.0,333800.0,20.4399,20.4647,20.4399,20.4523,333800.0
2006-07-18 12:25:00,33.01,33.08,33.0,33.05,110900.0,20.4585,20.5019,20.4523,20.4833,110900.0
2006-07-18 12:30:00,33.06,33.08,33.0,33.03,4627800.0,20.4895,20.5019,20.4523,20.4709,4627800.0
2006-07-18 12:35:00,33.03,33.07,33.02,33.07,45600.0,20.4709,20.4957,20.4647,20.4957,45600.0
2006-07-18 12:40:00,33.07,33.11,33.06,33.1,97900.0,20.4957,20.5205,20.4895,20.5143,97900.0
2006-07-18 12:45:00,33.11,33.14,33.08,33.11,86200.0,20.5205,20.5391,20.5019,20.5205,86200.0
2006-07-18 12:50:00,33.11,33.11,33.07,33.08,157600.0,20.5205,20.5205,20.4957,20.5019,157600.0
2006-07-18 12:55:00,33.07,33.09,33.03,33.07,92100.0,20.4957,20.5081,20.4709,20.4957,92100.0
2006-07-18 13:00:00,33.07,33.08,32.99,33.03,153900.0,20.4957,20.5019,20.4461,20.4709,153900.0
2006-07-18 13:05:00,33.02,33.06,32.99,33.0,251200.0,20.4647,20.4895,20.4461,20.4523,251200.0
2006-07-18 13:10:00,33.01,33.09,33.0,33.07,115000.0,20.4585,20.5081,20.4523,20.4957,115000.0
2006-07-18 13:15:00,33.07,33.08,32.95,32.98,174100.0,20.4957,20.5019,20.4213,20.4399,174100.0
2006-07-18 13:20:00,32.98,33.03,32.97,33.02,182700.0,20.4399,20.4709,20.4337,20.4647,182700.0
2006-07-18 13:25:00,33.03,33.08,33.01,33.07,169500.0,20.4709,20.5019,20.4585,20.4957,169500.0
2006-07-18 13:30:00,33.07,33.09,33.04,33.04,212600.0,20.4957,20.5081,20.4771,20.4771,212600.0
2006-07-18 13:35:00,33.04,33.09,33.04,33.08,305600.0,20.4771,20.5081,20.4771,20.5019,305600.0
2006-07-18 13:40:00,33.08,33.09,33.06,33.06,547000.0,20.5019,20.5081,20.4895,20.4895,547000.0
2006-07-18 13:45:00,33.07,33.09,33.03,33.07,381400.0,20.4957,20.5081,20.4709,20.4957,381400.0
2006-07-18 13:50:00,33.07,33.08,33.04,33.07,166800.0,20.4957,20.5019,20.4771,20.4957,166800.0
2006-07-18 13:55:00,33.07,33.08,33.04,33.08,172000.0,20.4957,20.5019,20.4771,20.5019,172000.0
2006-07-18 14:00:00,33.08,33.08,33.04,33.04,225300.0,20.5019,20.5019,20.4771,20.4771,225300.0
2006-07-18 14:05:00,33.04,33.08,33.04,33.05,138900.0,20.4771,20.5019,20.4771,20.4833,138900.0
2006-07-18 14:10:00,33.05,33.09,33.01,33.04,180900.0,20.4833,20.5081,20.4585,20.4771,180900.0
2006-07-18 14:15:00,33.04,33.07,33.01,33.06,252700.0,20.4771,20.4957,20.4585,20.4895,252700.0
2006-07-18 14:20:00,33.08,33.09,33.02,33.04,112700.0,20.5019,20.5081,20.4647,20.4771,112700.0
2006-07-18 14:25:00,33.04,33.15,33.03,33.09,271900.0,20.4771,20.5453,20.4709,20.5081,271900.0
2006-07-18 14:30:00,33.09,33.11,33.06,33.1,180500.0,20.5081,20.5205,20.4895,20.5143,180500.0
2006-07-18 14:35:00,33.1,33.22,33.09,33.21,268800.0,20.5143,20.5887,20.5081,20.5825,268800.0
2006-07-18 14:40:00,33.23,33.27,33.14,33.14,334600.0,20.5949,20.6197,20.5391,20.5391,334600.0
2006-07-18 14:45:00,33.14,33.15,33.08,33.08,258400.0,20.5391,20.5453,20.5019,20.5019,258400.0
2006-07-18 14:50:00,33.09,33.14,33.07,33.1,163400.0,20.5081,20.5391,20.4957,20.5143,163400.0
2006-07-18 14:55:00,33.1,33.11,33.04,33.08,175100.0,20.5143,20.5205,20.4771,20.5019,175100.0
2006-07-18 15:00:00,33.09,33.13,33.06,33.12,159400.0,20.5081,20.5329,20.4895,20.5267,159400.0
2006-07-18 15:05:00,33.12,33.13,33.04,33.05,207000.0,20.5267,20.5329,20.4771,20.4833,207000.0
2006-07-18 15:10:00,33.05,33.1,33.01,33.1,267600.0,20.4833,20.5143,20.4585,20.5143,267600.0
2006-07-18 15:15:00,33.1,33.14,33.05,33.12,183800.0,20.5143,20.5391,20.4833,20.5267,183800.0
2006-07-18 15:20:00,33.11,33.11,33.03,33.08,132400.0,20.5205,20.5205,20.4709,20.5019,132400.0
2006-07-18 15:25:00,33.08,33.09,33.04,33.07,149900.0,20.5019,20.5081,20.4771,20.4957,149900.0
2006-07-18 15:30:00,33.06,33.08,33.03,33.05,208700.0,20.4895,20.5019,20.4709,20.4833,208700.0
2006-07-18 15:35:00,33.05,33.09,33.04,33.08,178000.0,20.4833,20.5081,20.4771,20.5019,178000.0
2006-07-18 15:40:00,33.08,33.12,33.04,33.08,275700.0,20.5019,20.5267,20.4771,20.5019,275700.0
2006-07-18 15:45:00,33.08,33.15,33.03,33.04,601700.0,20.5019,20.5453,20.4709,20.4771,601700.0
2006-07-18 15:50:00,33.04,33.15,33.02,33.04,532500.0,20.4771,20.5453,20.4647,20.4771,532500.0
2006-07-18 15:55:00,33.03,33.12,32.99,33.09,843400.0,20.4709,20.5267,20.4461,20.5081,843400.0
2006-07-19 09:30:00,33.17,33.24,33.06,33.14,332400.0,20.5577,20.6011,20.4895,20.5391,332400.0
2006-07-19 09:35:00,33.15,33.23,33.11,33.19,340700.0,20.5453,20.5949,20.5205,20.5701,340700.0
2006-07-19 09:40:00,33.19,33.3,33.11,33.27,240400.0,20.5701,20.6382,20.5205,20.6197,240400.0
2006-07-19 09:45:00,33.26,33.45,33.26,33.4,281400.0,20.6135,20.7312,20.6135,20.7002,281400.0
2006-07-19 09:50:00,33.41,33.41,33.33,33.36,229300.0,20.7064,20.7064,20.6568,20.6754,229300.0
2006-07-19 09:55:00,33.35,33.35,33.27,33.34,212100.0,20.6692,20.6692,20.6197,20.663,212100.0
2006-07-19 10:00:00,33.34,33.64,33.34,33.6,421000.0,20.663,20.849,20.663,20.8242,421000.0
2006-07-19 10:05:00,33.57,33.74,33.55,33.65,331800.0,20.8056,20.9109,20.7932,20.8552,331800.0
2006-07-19 10:10:00,33.64,33.82,33.6,33.79,360500.0,20.849,20.9605,20.8242,20.9419,360500.0
2006-07-19 10:15:00,33.79,33.8,33.64,33.68,328900.0,20.9419,20.9481,20.849,20.8738,328900.0
2006-07-19 10:20:00,33.68,33.71,33.43,33.43,348900.0,20.8738,20.8924,20.7188,20.7188,348900.0
2006-07-19 10:25:00,33.4,33.54,33.4,33.51,332700.0,20.7002,20.787,20.7002,20.7684,332700.0
2006-07-19 10:30:00,33.51,33.64,33.49,33.64,297700.0,20.7684,20.849,20.756,20.849,297700.0
2006-07-19 10:35:00,33.6,33.7,33.56,33.63,188600.0,20.8242,20.8862,20.7994,20.8428,188600.0
2006-07-19 10:40:00,33.65,33.74,33.61,33.74,307600.0,20.8552,20.9109,20.8304,20.9109,307600.0
2006-07-19 10:45:00,33.75,33.75,33.65,33.65,220300.0,20.9171,20.9171,20.8552,20.8552,220300.0
2006-07-19 10:50:00,33.65,33.7,33.58,33.66,184600.0,20.8552,20.8862,20.8118,20.8614,184600.0
2006-07-19 10:55:00,33.65,33.72,33.63,33.7,168100.0,20.8552,20.8986,20.8428,20.8862,168100.0
2006-07-19 11:00:00,33.7,33.75,33.67,33.73,235700.0,20.8862,20.9171,20.8676,20.9047,235700.0
2006-07-19 11:05:00,33.73,33.8,33.7,33.73,383700.0,20.9047,20.9481,20.8862,20.9047,383700.0
2006-07-19 11:10:00,33.73,33.84,33.72,33.83,182600.0,20.9047,20.9729,20.8986,20.9667,182600.0
2006-07-19 11:15:00,33.83,33.85,33.74,33.79,197400.0,20.9667,20.9791,20.9109,20.9419,197400.0
2006-07-19 11:20:00,33.79,33.83,33.78,33.82,160000.0,20.9419,20.9667,20.9357,20.9605,160000.0
2006-07-19 11:25:00,33.81,33.85,33.81,33.83,189300.0,20.9543,20.9791,20.9543,20.9667,189300.0
2006-07-19 11:30:00,33.83,33.87,33.79,33.87,195500.0,20.9667,20.9915,20.9419,20.9915,195500.0
2006-07-19 11:35:00,33.87,33.9,33.83,33.86,312600.0,20.9915,21.0101,20.9667,20.9853,312600.0
2006-07-19 11:40:00,33.89,33.9,33.85,33.89,162500.0,21.0039,21.0101,20.9791,21.0039,162500.0
2006-07-19 11:45:00,33.88,33.96,33.88,33.95,230800.0,20.9977,21.0473,20.9977,21.0411,230800.0
2006-07-19 11:50:00,33.96,33.99,33.89,33.91,138100.0,21.0473,21.0659,21.0039,21.0163,138100.0
2006-07-19 11:55:00,33.9,33.92,33.86,33.88,104800.0,21.0101,21.0225,20.9853,20.9977,104800.0
2006-07-19 12:00:00,33.88,33.89,33.81,33.85,151200.0,20.9977,21.0039,20.9543,20.9791,151200.0
2006-07-19 12:05:00,33.84,33.87,33.78,33.87,295100.0,20.9729,20.9915,20.9357,20.9915,295100.0
2006-07-19 12:10:00,33.86,33.87,33.8,33.81,121200.0,20.9853,20.9915,20.9481,20.9543,121200.0
2006-07-19 12:15:00,33.81,33.81,33.71,33.76,222400.0,20.9543,20.9543,20.8924,20.9233,222400.0
2006-07-19 12:20:00,33.77,33.79,33.74,33.79,130300.0,20.9295,20.9419,20.9109,20.9419,130300.0
2006-07-19 12:25:00,33.8,33.8,33.74,33.76,175400.0,20.9481,20.9481,20.9109,20.9233,175400.0
2006-07-19 12:30:00,33.76,33.76,33.72,33.73,177800.0,20.9233,20.9233,20.8986,20.9047,177800.0
2006-07-19 12:35:00,33.73,33.79,33.73,33.74,101400.0,20.9047,20.9419,20.9047,20.9109,101400.0
2006-07-19 12:40:00,33.75,33.76,33.71,33.75,106300.0,20.9171,20.9233,20.8924,20.9171,106300.0
2006-07-19 12:45:00,33.74,33.77,33.74,33.76,114200.0,20.9109,20.9295,20.9109,20.9233,114200.0
2006-07-19 12:50:00,33.77,33.78,33.72,33.73,83000.0,20.9295,20.9357,20.8986,20.9047,83000.0
2006-07-19 12:55:00,33.74,33.83,33.73,33.83,96400.0,20.9109,20.9667,20.9047,20.9667,96400.0
2006-07-19 13:00:00,33.82,33.89,33.76,33.83,299300.0,20.9605,21.0039,20.9233,20.9667,299300.0
2006-07-19 13:05:00,33.83,33.94,33.83,33.93,179900.0,20.9667,21.0349,20.9667,21.0287,179900.0
2006-07-19 13:10:00,33.92,34.01,33.91,33.98,297900.0,21.0225,21.0783,21.0163,21.0597,297900.0
2006-07-19 13:15:00,33.98,34.06,33.97,34.06,249200.0,21.0597,21.1093,21.0535,21.1093,249200.0
2006-07-19 13:20:00,34.06,34.14,34.04,34.14,216500.0,21.1093,21.1589,21.0969,21.1589,216500.0
2006-07-19 13:25:00,34.13,34.19,34.1,34.14,268800.0,21.1527,21.1898,21.1341,21.1589,268800.0
2006-07-19 13:30:00,34.13,34.16,34.11,34.16,249300.0,21.1527,21.1712,21.1403,21.1712,249300.0
2006-07-19 13:35:00,34.16,34.19,34.1,34.1,170400.0,21.1712,21.1898,21.1341,21.1341,170400.0
2006-07-19 13:40:00,34.1,34.12,34.07,34.12,164400.0,21.1341,21.1465,21.1155,21.1465,164400.0
2006-07-19 13:45:00,34.12,34.16,34.12,34.15,236200.0,21.1465,21.1712,21.1465,21.1651,236200.0
2006-07-19 13:50:00,34.16,34.18,34.1,34.11,159200.0,21.1712,21.1836,21.1341,21.1403,159200.0
2006-07-19 13:55:00,34.1,34.13,34.07,34.07,113600.0,21.1341,21.1527,21.1155,21.1155,113600.0
2006-07-19 14:00:00,34.07,34.14,34.07,34.11,143600.0,21.1155,21.1589,21.1155,21.1403,143600.0
2006-07-19 14:05:00,34.11,34.2,34.1,34.2,208400.0,21.1403,21.196,21.1341,21.196,208400.0
2006-07-19 14:10:00,34.21,34.25,34.18,34.19,172200.0,21.2022,21.227,21.1836,21.1898,172200.0
2006-07-19 14:15:00,34.19,34.19,34.12,34.18,144100.0,21.1898,21.1898,21.1465,21.1836,144100.0
2006-07-19 14:20:00,34.18,34.23,34.17,34.21,202600.0,21.1836,21.2146,21.1774,21.2022,202600.0
2006-07-19 14:25:00,34.21,34.29,34.19,34.28,236200.0,21.2022,21.2518,21.1898,21.2456,236200.0
2006-07-19 14:30:00,34.29,34.3,34.23,34.23,201800.0,21.2518,21.258,21.2146,21.2146,201800.0
2006-07-19 14:35:00,34.23,34.28,34.22,34.27,192700.0,21.2146,21.2456,21.2084,21.2394,192700.0
2006-07-19 14:40:00,34.27,34.34,34.27,34.31,195200.0,21.2394,21.2828,21.2394,21.2642,195200.0
2006-07-19 14:45:00,34.32,34.36,34.3,34.3,201700.0,21.2704,21.2952,21.258,21.258,201700.0
2006-07-19 14:50:00,34.3,34.35,34.28,34.34,193600.0,21.258,21.289,21.2456,21.2828,193600.0
2006-07-19 14:55:00,34.35,34.49,34.33,34.43,371800.0,21.289,21.3758,21.2766,21.3386,371800.0
2006-07-19 15:00:00,34.42,34.43,34.35,34.37,228100.0,21.3324,21.3386,21.289,21.3014,228100.0
2006-07-19 15:05:00,34.35,34.37,34.26,34.27,245000.0,21.289,21.3014,21.2332,21.2394,245000.0
2006-07-19 15:10:00,34.26,34.27,34.21,34.22,219300.0,21.2332,21.2394,21.2022,21.2084,219300.0
2006-07-19 15:15:00,34.22,34.28,34.22,34.27,307100.0,21.2084,21.2456,21.2084,21.2394,307100.0
2006-07-19 15:20:00,34.26,34.32,34.24,34.31,277700.0,21.2332,21.2704,21.2208,21.2642,277700.0
2006-07-19 15:25:00,34.3,34.34,34.3,34.34,204300.0,21.258,21.2828,21.258,21.2828,204300.0
2006-07-19 15:30:00,34.33,34.4,34.32,34.38,643400.0,21.2766,21.32,21.2704,21.3076,643400.0
2006-07-19 15:35:00,34.37,34.38,34.27,34.27,199200.0,21.3014,21.3076,21.2394,21.2394,199200.0
2006-07-19 15:40:00,34.28,34.34,34.28,34.3,315500.0,21.2456,21.2828,21.2456,21.258,315500.0
2006-07-19 15:45:00,34.3,34.37,34.3,34.36,363500.0,21.258,21.3014,21.258,21.2952,363500.0
2006-07-19 15:50:00,34.37,34.38,34.33,34.36,523900.0,21.3014,21.3076,21.2766,21.2952,523900.0
2006-07-19 15:55:00,34.35,34.4,34.33,34.33,669000.0,21.289,21.32,21.2766,21.2766,669000.0
2006-07-20 09:30:00,34.52,34.8,34.17,34.76,521700.0,21.3944,21.5679,21.1774,21.5431,521700.0
2006-07-20 09:35:00,34.77,35.15,34.76,35.04,677900.0,21.5493,21.7848,21.5431,21.7166,677900.0
2006-07-20 09:40:00,35.1,35.15,34.86,34.89,612900.0,21.7538,21.7848,21.6051,21.6237,612900.0
2006-07-20 09:45:00,34.88,34.93,34.72,34.72,357800.0,21.6175,21.6485,21.5183,21.5183,357800.0
2006-07-20 09:50:00,34.73,34.8,34.66,34.66,406700.0,21.5245,21.5679,21.4811,21.4811,406700.0
2006-07-20 09:55:00,34.65,34.79,34.65,34.76,332900.0,21.4749,21.5617,21.4749,21.5431,332900.0
2006-07-20 10:00:00,34.75,34.76,34.55,34.56,310400.0,21.5369,21.5431,21.413,21.4192,310400.0
2006-07-20 10:05:00,34.57,34.57,34.28,34.3,567200.0,21.4254,21.4254,21.2456,21.258,567200.0
2006-07-20 10:10:00,34.31,34.32,34.14,34.24,494500.0,21.2642,21.2704,21.1589,21.2208,494500.0
2006-07-20 10:15:00,34.24,34.24,34.1,34.14,393700.0,21.2208,21.2208,21.1341,21.1589,393700.0
2006-07-20 10:20:00,34.15,34.28,34.14,34.24,290000.0,21.1651,21.2456,21.1589,21.2208,290000.0
2006-07-20 10:25:00,34.23,34.25,34.16,34.23,154300.0,21.2146,21.227,21.1712,21.2146,154300.0
2006-07-20 10:30:00,34.23,34.27,34.19,34.25,124700.0,21.2146,21.2394,21.1898,21.227,124700.0
2006-07-20 10:35:00,34.25,34.35,34.24,34.24,132900.0,21.227,21.289,21.2208,21.2208,132900.0
2006-07-20 10:40:00,34.22,34.32,34.22,34.28,107100.0,21.2084,21.2704,21.2084,21.2456,107100.0
2006-07-20 10:45:00,34.27,34.28,34.2,34.23,63600.0,21.2394,21.2456,21.196,21.2146,63600.0
2006-07-20 10:50:00,34.23,34.35,34.22,34.33,115200.0,21.2146,21.289,21.2084,21.2766,115200.0
2006-07-20 10:55:00,34.32,34.38,34.25,34.37,167600.0,21.2704,21.3076,21.227,21.3014,167600.0
2006-07-20 11:00:00,34.37,34.51,34.37,34.45,210700.0,21.3014,21.3882,21.3014,21.351,210700.0
2006-07-20 11:05:00,34.45,34.49,34.41,34.41,142200.0,21.351,21.3758,21.3262,21.3262,142200.0
2006-07-20 11:10:00,34.41,34.47,34.4,34.47,295100.0,21.3262,21.3634,21.32,21.3634,295100.0
2006-07-20 11:15:00,34.48,34.59,34.47,34.59,160800.0,21.3696,21.4377,21.3634,21.4377,160800.0
2006-07-20 11:20:00,34.59,34.66,34.58,34.65,240100.0,21.4377,21.4811,21.4316,21.4749,240100.0
2006-07-20 11:25:00,34.65,34.77,34.64,34.75,334000.0,21.4749,21.5493,21.4687,21.5369,334000.0
2006-07-20 11:30:00,34.75,34.75,34.57,34.58,172900.0,21.5369,21.5369,21.4254,21.4316,172900.0
2006-07-20 11:35:00,34.58,34.69,34.57,34.68,216200.0,21.4316,21.4997,21.4254,21.4935,216200.0
2006-07-20 11:40:00,34.69,34.69,34.62,34.67,157900.0,21.4997,21.4997,21.4563,21.4873,157900.0
2006-07-20 11:45:00,34.66,34.74,34.66,34.71,144500.0,21.4811,21.5307,21.4811,21.5121,144500.0
2006-07-20 11:50:00,34.71,34.72,34.66,34.68,80700.0,21.5121,21.5183,21.4811,21.4935,80700.0
2006-07-20 11:55:00,34.68,34.7,34.64,34.66,91900.0,21.4935,21.5059,21.4687,21.4811,91900.0
2006-07-20 12:00:00,34.67,34.75,34.63,34.74,210500.0,21.4873,21.5369,21.4625,21.5307,210500.0
2006-07-20 12:05:00,34.73,34.74,34.67,34.7,166600.0,21.5245,21.5307,21.4873,21.5059,166600.0
2006-07-20 12:10:00,34.71,34.71,34.66,34.69,45600.0,21.5121,21.5121,21.4811,21.4997,45600.0
2006-07-20 12:15:00,34.69,34.69,34.65,34.67,233500.0,21.4997,21.4997,21.4749,21.4873,233500.0
2006-07-20 12:20:00,34.67,34.71,34.63,34.65,110400.0,21.4873,21.5121,21.4625,21.4749,110400.0
2006-07-20 12:25:00,34.65,34.67,34.62,34.62,109400.0,21.4749,21.4873,21.4563,21.4563,109400.0
2006-07-20 12:30:00,34.61,34.62,34.58,34.6,970500.0,21.4501,21.4563,21.4316,21.4439,970500.0
2006-07-20 12:35:00,34.59,34.64,34.58,34.64,102900.0,21.4377,21.4687,21.4316,21.4687,102900.0
2006-07-20 12:40:00,34.64,34.66,34.64,34.64,82400.0,21.4687,21.4811,21.4687,21.4687,82400.0
2006-07-20 12:45:00,34.64,34.67,34.62,34.64,72500.0,21.4687,21.4873,21.4563,21.4687,72500.0
2006-07-20 12:50:00,34.63,34.67,34.63,34.67,56800.0,21.4625,21.4873,21.4625,21.4873,56800.0
2006-07-20 12:55:00,34.65,34.66,34.62,34.63,69000.0,21.4749,21.4811,21.4563,21.4625,69000.0
2006-07-20 13:00:00,34.63,34.66,34.62,34.64,116100.0,21.4625,21.4811,21.4563,21.4687,116100.0
2006-07-20 13:05:00,34.63,34.63,34.59,34.59,89200.0,21.4625,21.4625,21.4377,21.4377,89200.0
2006-07-20 13:10:00,34.6,34.62,34.59,34.59,75400.0,21.4439,21.4563,21.4377,21.4377,75400.0
2006-07-20 13:15:00,34.59,34.64,34.59,34.62,89400.0,21.4377,21.4687,21.4377,21.4563,89400.0
2006-07-20 13:20:00,34.62,34.66,34.59,34.65,95200.0,21.4563,21.4811,21.4377,21.4749,95200.0
2006-07-20 13:25:00,34.65,34.66,34.63,34.63,61400.0,21.4749,21.4811,21.4625,21.4625,61400.0
2006-07-20 13:30:00,34.63,34.64,34.61,34.63,40700.0,21.4625,21.4687,21.4501,21.4625,40700.0
2006-07-20 13:35:00,34.63,34.66,34.62,34.62,114800.0,21.4625,21.4811,21.4563,21.4563,114800.0
2006-07-20 13:40:00,34.62,34.62,34.5,34.53,177000.0,21.4563,21.4563,21.382,21.4006,177000.0
2006-07-20 13:45:00,34.52,34.59,34.51,34.58,84900.0,21.3944,21.4377,21.3882,21.4316,84900.0
2006-07-20 13:50:00,34.57,34.59,34.55,34.55,85900.0,21.4254,21.4377,21.413,21.413,85900.0
2006-07-20 13:55:00,34.55,34.56,34.51,34.52,166200.0,21.413,21.4192,21.3882,21.3944,166200.0
2006-07-20 14:00:00,34.51,34.57,34.51,34.52,210600.0,21.3882,21.4254,21.3882,21.3944,210600.0
2006-07-20 14:05:00,34.54,34.54,34.41,34.41,203000.0,21.4068,21.4068,21.3262,21.3262,203000.0
2006-07-20 14:10:00,34.42,34.46,34.36,34.37,308000.0,21.3324,21.3572,21.2952,21.3014,308000.0
2006-07-20 14:15:00,34.38,34.4,34.31,34.34,103900.0,21.3076,21.32,21.2642,21.2828,103900.0
2006-07-20 14:20:00,34.34,34.37,34.31,34.33,143700.0,21.2828,21.3014,21.2642,21.2766,143700.0
2006-07-20 14:25:00,34.32,34.34,34.28,34.28,169700.0,21.2704,21.2828,21.2456,21.2456,169700.0
2006-07-20 14:30:00,34.28,34.32,34.27,34.28,105600.0,21.2456,21.2704,21.2394,21.2456,105600.0
2006-07-20 14:35:00,34.28,34.28,34.22,34.22,132700.0,21.2456,21.2456,21.2084,21.2084,132700.0
2006-07-20 14:40:00,34.22,34.27,34.2,34.21,201300.0,21.2084,21.2394,21.196,21.2022,201300.0
2006-07-20 14:45:00,34.22,34.24,34.18,34.22,176200.0,21.2084,21.2208,21.1836,21.2084,176200.0
2006-07-20 14:50:00,34.21,34.26,34.19,34.19,119600.0,21.2022,21.2332,21.1898,21.1898,119600.0
2006-07-20 14:55:00,34.2,34.24,34.08,34.08,270600.0,21.196,21.2208,21.1217,21.1217,270600.0
2006-07-20 15:00:00,34.08,34.14,34.05,34.07,194400.0,21.1217,21.1589,21.1031,21.1155,194400.0
2006-07-20 15:05:00,34.08,34.15,34.08,34.12,139000.0,21.1217,21.1651,21.1217,21.1465,139000.0
2006-07-20 15:10:00,34.12,34.14,34.07,34.12,217700.0,21.1465,21.1589,21.1155,21.1465,217700.0
2006-07-20 15:15:00,34.11,34.16,34.1,34.14,137700.0,21.1403,21.1712,21.1341,21.1589,137700.0
2006-07-20 15:20:00,34.14,34.14,34.02,34.02,213300.0,21.1589,21.1589,21.0845,21.0845,213300.0
2006-07-20 15:25:00,34.02,34.07,34.02,34.06,164200.0,21.0845,21.1155,21.0845,21.1093,164200.0
2006-07-20 15:30:00,34.06,34.1,34.04,34.08,197000.0,21.1093,21.1341,21.0969,21.1217,197000.0
2006-07-20 15:35:00,34.09,34.09,34.03,34.05,209100.0,21.1279,21.1279,21.0907,21.1031,209100.0
2006-07-20 15:40:00,34.05,34.05,33.98,33.99,419700.0,21.1031,21.1031,21.0597,21.0659,419700.0
2006-07-20 15:45:00,33.98,34.05,33.96,34.05,339400.0,21.0597,21.1031,21.0473,21.1031,339400.0
2006-07-20 15:50:00,34.05,34.05,34.01,34.02,283800.0,21.1031,21.1031,21.0783,21.0845,283800.0
2006-07-20 15:55:00,34.01,34.03,33.97,33.99,318500.0,21.0783,21.0907,21.0535,21.0659,318500.0
2006-07-21 09:30:00,34.06,34.06,33.72,33.73,1392000.0,21.1093,21.1093,20.8986,20.9047,1392000.0
2006-07-21 09:35:00,33.7,33.91,33.64,33.7,222500.0,20.8862,21.0163,20.849,20.8862,222500.0
2006-07-21 09:40:00,33.69,33.87,33.69,33.8,122900.0,20.88,20.9915,20.88,20.9481,122900.0
2006-07-21 09:45:00,33.78,33.81,33.65,33.68,208700.0,20.9357,20.9543,20.8552,20.8738,208700.0
2006-07-21 09:50:00,33.68,33.84,33.67,33.77,216900.0,20.8738,20.9729,20.8676,20.9295,216900.0
2006-07-21 09:55:00,33.78,33.84,33.71,33.73,96700.0,20.9357,20.9729,20.8924,20.9047,96700.0
2006-07-21 10:00:00,33.71,33.75,33.66,33.67,132200.0,20.8924,20.9171,20.8614,20.8676,132200.0
2006-07-21 10:05:00,33.66,33.73,33.62,33.65,267800.0,20.8614,20.9047,20.8366,20.8552,267800.0
2006-07-21 10:10:00,33.66,33.67,33.51,33.51,408600.0,20.8614,20.8676,20.7684,20.7684,408600.0
2006-07-21 10:15:00,33.53,33.67,33.51,33.63,204300.0,20.7808,20.8676,20.7684,20.8428,204300.0
2006-07-21 10:20:00,33.62,33.71,33.57,33.66,286900.0,20.8366,20.8924,20.8056,20.8614,286900.0
2006-07-21 10:25:00,33.66,33.67,33.51,33.53,133800.0,20.8614,20.8676,20.7684,20.7808,133800.0
2006-07-21 10:30:00,33.53,33.53,33.43,33.48,281300.0,20.7808,20.7808,20.7188,20.7498,281300.0
2006-07-21 10:35:00,33.49,33.61,33.45,33.56,168000.0,20.756,20.8304,20.7312,20.7994,168000.0
2006-07-21 10:40:00,33.57,33.59,33.46,33.51,136300.0,20.8056,20.818,20.7374,20.7684,136300.0
2006-07-21 10:45:00,33.51,33.52,33.47,33.49,104700.0,20.7684,20.7746,20.7436,20.756,104700.0
2006-07-21 10:50:00,33.49,33.6,33.49,33.6,216800.0,20.756,20.8242,20.756,20.8242,216800.0
2006-07-21 10:55:00,33.6,33.7,33.57,33.57,266100.0,20.8242,20.8862,20.8056,20.8056,266100.0
2006-07-21 11:00:00,33.56,33.64,33.56,33.59,119100.0,20.7994,20.849,20.7994,20.818,119100.0
2006-07-21 11:05:00,33.6,33.67,33.59,33.64,127800.0,20.8242,20.8676,20.818,20.849,127800.0
2006-07-21 11:10:00,33.64,33.66,33.57,33.59,94400.0,20.849,20.8614,20.8056,20.818,94400.0
2006-07-21 11:15:00,33.58,33.62,33.51,33.53,148900.0,20.8118,20.8366,20.7684,20.7808,148900.0
2006-07-21 11:20:00,33.54,33.61,33.5,33.5,115400.0,20.787,20.8304,20.7622,20.7622,115400.0
2006-07-21 11:25:00,33.5,33.54,33.42,33.44,194000.0,20.7622,20.787,20.7126,20.725,194000.0
2006-07-21 11:30:00,33.43,33.48,33.43,33.48,233800.0,20.7188,20.7498,20.7188,20.7498,233800.0
2006-07-21 11:35:00,33.47,33.53,33.45,33.5,86200.0,20.7436,20.7808,20.7312,20.7622,86200.0
2006-07-21 11:40:00,33.49,33.5,33.48,33.49,76000.0,20.756,20.7622,20.7498,20.756,76000.0
2006-07-21 11:45:00,33.49,33.54,33.48,33.52,94400.0,20.756,20.787,20.7498,20.7746,94400.0
2006-07-21 11:50:00,33.52,33.56,33.51,33.55,110600.0,20.7746,20.7994,20.7684,20.7932,110600.0
2006-07-21 11:55:00,33.55,33.58,33.5,33.57,185300.0,20.7932,20.8118,20.7622,20.8056,185300.0
2006-07-21 12:00:00,33.57,33.61,33.54,33.54,129600.0,20.8056,20.8304,20.787,20.787,129600.0
2006-07-21 12:05:00,33.54,33.55,33.5,33.53,64200.0,20.787,20.7932,20.7622,20.7808,64200.0
2006-07-21 12:10:00,33.52,33.53,33.5,33.52,171100.0,20.7746,20.7808,20.7622,20.7746,171100.0
2006-07-21 12:15:00,33.51,33.56,33.51,33.55,101800.0,20.7684,20.7994,20.7684,20.7932,101800.0
2006-07-21 12:20:00,33.54,33.59,33.52,33.57,122800.0,20.787,20.818,20.7746,20.8056,122800.0
2006-07-21 12:25:00,33.57,33.59,33.56,33.58,76500.0,20.8056,20.818,20.7994,20.8118,76500.0
2006-07-21 12:30:00,33.58,33.59,33.55,33.56,119900.0,20.8118,20.818,20.7932,20.7994,119900.0
2006-07-21 12:35:00,33.57,33.57,33.5,33.53,160300.0,20.8056,20.8056,20.7622,20.7808,160300.0
2006-07-21 12:40:00,33.51,33.53,33.49,33.5,137200.0,20.7684,20.7808,20.756,20.7622,137200.0
2006-07-21 12:45:00,33.51,33.51,33.48,33.48,220900.0,20.7684,20.7684,20.7498,20.7498,220900.0
2006-07-21 12:50:00,33.5,33.51,33.48,33.5,182800.0,20.7622,20.7684,20.7498,20.7622,182800.0
2006-07-21 12:55:00,33.51,33.55,33.48,33.53,132300.0,20.7684,20.7932,20.7498,20.7808,132300.0
2006-07-21 13:00:00,33.53,33.56,33.5,33.51,116600.0,20.7808,20.7994,20.7622,20.7684,116600.0
2006-07-21 13:05:00,33.51,33.64,33.5,33.64,160900.0,20.7684,20.849,20.7622,20.849,160900.0
2006-07-21 13:10:00,33.63,33.66,33.6,33.6,152600.0,20.8428,20.8614,20.8242,20.8242,152600.0
2006-07-21 13:15:00,33.61,33.64,33.57,33.57,80300.0,20.8304,20.849,20.8056,20.8056,80300.0
2006-07-21 13:20:00,33.58,33.62,33.57,33.59,55400.0,20.8118,20.8366,20.8056,20.818,55400.0
2006-07-21 13:25:00,33.59,33.61,33.56,33.58,65100.0,20.818,20.8304,20.7994,20.8118,65100.0
2006-07-21 13:30:00,33.58,33.63,33.58,33.61,44600.0,20.8118,20.8428,20.8118,20.8304,44600.0
2006-07-21 13:35:00,33.61,33.63,33.59,33.6,70400.0,20.8304,20.8428,20.818,20.8242,70400.0
2006-07-21 13:40:00,33.59,33.63,33.56,33.59,116100.0,20.818,20.8428,20.7994,20.818,116100.0
2006-07-21 13:45:00,33.58,33.65,33.58,33.62,132100.0,20.8118,20.8552,20.8118,20.8366,132100.0
2006-07-21 13:50:00,33.63,33.64,33.59,33.62,54100.0,20.8428,20.849,20.818,20.8366,54100.0
2006-07-21 13:55:00,33.61,33.63,33.57,33.62,113300.0,20.8304,20.8428,20.8056,20.8366,113300.0
2006-07-21 14:00:00,33.61,33.63,33.58,33.59,90400.0,20.8304,20.8428,20.8118,20.818,90400.0
2006-07-21 14:05:00,33.59,33.63,33.58,33.6,56700.0,20.818,20.8428,20.8118,20.8242,56700.0
2006-07-21 14:10:00,33.62,33.62,33.59,33.62,50400.0,20.8366,20.8366,20.818,20.8366,50400.0
2006-07-21 14:15:00,33.61,33.64,33.59,33.61,55800.0,20.8304,20.849,20.818,20.8304,55800.0
2006-07-21 14:20:00,33.62,33.65,33.6,33.62,127700.0,20.8366,20.8552,20.8242,20.8366,127700.0
2006-07-21 14:25:00,33.62,33.66,33.61,33.64,78800.0,20.8366,20.8614,20.8304,20.849,78800.0
2006-07-21 14:30:00,33.65,33.71,33.62,33.71,331800.0,20.8552,20.8924,20.8366,20.8924,331800.0
2006-07-21 14:35:00,33.7,33.71,33.68,33.7,93200.0,20.8862,20.8924,20.8738,20.8862,93200.0
2006-07-21 14:40:00,33.71,33.72,33.69,33.72,102200.0,20.8924,20.8986,20.88,20.8986,102200.0
2006-07-21 14:45:00,33.72,33.78,33.71,33.72,294000.0,20.8986,20.9357,20.8924,20.8986,294000.0
2006-07-21 14:50:00,33.74,33.8,33.69,33.8,140800.0,20.9109,20.9481,20.88,20.9481,140800.0
2006-07-21 14:55:00,33.8,33.85,33.78,33.8,193900.0,20.9481,20.9791,20.9357,20.9481,193900.0
2006-07-21 15:00:00,33.79,33.85,33.79,33.85,155100.0,20.9419,20.9791,20.9419,20.9791,155100.0
2006-07-21 15:05:00,33.85,33.9,33.74,33.85,152700.0,20.9791,21.0101,20.9109,20.9791,152700.0
2006-07-21 15:10:00,33.86,33.93,33.85,33.91,163500.0,20.9853,21.0287,20.9791,21.0163,163500.0
2006-07-21 15:15:00,33.91,33.95,33.87,33.9,123800.0,21.0163,21.0411,20.9915,21.0101,123800.0
2006-07-21 15:20:00,33.89,33.96,33.89,33.93,221500.0,21.0039,21.0473,21.0039,21.0287,221500.0
2006-07-21 15:25:00,33.93,33.95,33.9,33.94,187700.0,21.0287,21.0411,21.0101,21.0349,187700.0
2006-07-21 15:30:00,33.94,33.96,33.92,33.95,147700.0,21.0349,21.0473,21.0225,21.0411,147700.0
2006-07-21 15:35:00,33.95,34.0,33.95,33.97,261600.0,21.0411,21.0721,21.0411,21.0535,261600.0
2006-07-21 15:40:00,33.97,34.0,33.93,33.96,204800.0,21.0535,21.0721,21.0287,21.0473,204800.0
2006-07-21 15:45:00,33.96,33.97,33.93,33.94,258600.0,21.0473,21.0535,21.0287,21.0349,258600.0
2006-07-21 15:50:00,33.94,33.94,33.89,33.89,235200.0,21.0349,21.0349,21.0039,21.0039,235200.0
2006-07-21 15:55:00,33.89,33.9,33.85,33.88,307400.0,21.0039,21.0101,20.9791,20.9977,307400.0
2006-07-24 09:30:00,34.14,34.32,34.05,34.28,286400.0,21.1589,21.2704,21.1031,21.2456,286400.0
2006-07-24 09:35:00,34.27,34.45,34.21,34.4,229200.0,21.2394,21.351,21.2022,21.32,229200.0
2006-07-24 09:40:00,34.37,34.43,34.31,34.35,204900.0,21.3014,21.3386,21.2642,21.289,204900.0
2006-07-24 09:45:00,34.34,34.5,34.34,34.44,297100.0,21.2828,21.382,21.2828,21.3448,297100.0
2006-07-24 09:50:00,34.45,34.48,34.31,34.31,224200.0,21.351,21.3696,21.2642,21.2642,224200.0
2006-07-24 09:55:00,34.3,34.37,34.26,34.32,127000.0,21.258,21.3014,21.2332,21.2704,127000.0
2006-07-24 10:00:00,34.32,34.32,34.21,34.22,143300.0,21.2704,21.2704,21.2022,21.2084,143300.0
2006-07-24 10:05:00,34.21,34.23,34.14,34.23,95600.0,21.2022,21.2146,21.1589,21.2146,95600.0
2006-07-24 10:10:00,34.24,34.35,34.21,34.31,106000.0,21.2208,21.289,21.2022,21.2642,106000.0
2006-07-24 10:15:00,34.34,34.47,34.31,34.46,205100.0,21.2828,21.3634,21.2642,21.3572,205100.0
2006-07-24 10:20:00,34.46,34.59,34.45,34.56,319300.0,21.3572,21.4377,21.351,21.4192,319300.0
2006-07-24 10:25:00,34.55,34.63,34.51,34.51,162200.0,21.413,21.4625,21.3882,21.3882,162200.0
2006-07-24 10:30:00,34.51,34.59,34.47,34.56,119200.0,21.3882,21.4377,21.3634,21.4192,119200.0
2006-07-24 10:35:00,34.56,34.56,34.5,34.5,109600.0,21.4192,21.4192,21.382,21.382,109600.0
2006-07-24 10:40:00,34.5,34.58,34.5,34.55,144900.0,21.382,21.4316,21.382,21.413,144900.0
2006-07-24 10:45:00,34.56,34.64,34.53,34.61,119900.0,21.4192,21.4687,21.4006,21.4501,119900.0
2006-07-24 10:50:00,34.63,34.7,34.58,34.61,179500.0,21.4625,21.5059,21.4316,21.4501,179500.0
2006-07-24 10:55:00,34.61,34.7,34.58,34.67,195700.0,21.4501,21.5059,21.4316,21.4873,195700.0
2006-07-24 11:00:00,34.66,34.72,34.64,34.71,156200.0,21.4811,21.5183,21.4687,21.5121,156200.0
2006-07-24 11:05:00,34.7,34.71,34.64,34.67,115500.0,21.5059,21.5121,21.4687,21.4873,115500.0
2006-07-24 11:10:00,34.66,34.78,34.66,34.78,132600.0,21.4811,21.5555,21.4811,21.5555,132600.0
2006-07-24 11:15:00,34.78,34.83,34.7,34.75,165900.0,21.5555,21.5865,21.5059,21.5369,165900.0
2006-07-24 11:20:00,34.76,34.8,34.72,34.73,166100.0,21.5431,21.5679,21.5183,21.5245,166100.0
2006-07-24 11:25:00,34.73,34.73,34.66,34.68,113400.0,21.5245,21.5245,21.4811,21.4935,113400.0
2006-07-24 11:30:00,34.68,34.7,34.64,34.69,84700.0,21.4935,21.5059,21.4687,21.4997,84700.0
2006-07-24 11:35:00,34.69,34.7,34.59,34.66,124500.0,21.4997,21.5059,21.4377,21.4811,124500.0
2006-07-24 11:40:00,34.67,34.7,34.64,34.65,125400.0,21.4873,21.5059,21.4687,21.4749,125400.0
2006-07-24 11:45:00,34.66,34.75,34.66,34.72,93600.0,21.4811,21.5369,21.4811,21.5183,93600.0
2006-07-24 11:50:00,34.71,34.75,34.68,34.71,93900.0,21.5121,21.5369,21.4935,21.5121,93900.0
2006-07-24 11:55:00,34.72,34.72,34.66,34.67,46800.0,21.5183,21.5183,21.4811,21.4873,46800.0
2006-07-24 12:00:00,34.67,34.71,34.65,34.7,58100.0,21.4873,21.5121,21.4749,21.5059,58100.0
2006-07-24 12:05:00,34.69,34.69,34.55,34.55,126700.0,21.4997,21.4997,21.413,21.413,126700.0
2006-07-24 12:10:00,34.56,34.56,34.46,34.46,139500.0,21.4192,21.4192,21.3572,21.3572,139500.0
2006-07-24 12:15:00,34.46,34.5,34.46,34.5,62000.0,21.3572,21.382,21.3572,21.382,62000.0
2006-07-24 12:20:00,34.49,34.57,34.49,34.56,58600.0,21.3758,21.4254,21.3758,21.4192,58600.0
2006-07-24 12:25:00,34.56,34.62,34.54,34.57,65000.0,21.4192,21.4563,21.4068,21.4254,65000.0
2006-07-24 12:30:00,34.57,34.58,34.54,34.55,36000.0,21.4254,21.4316,21.4068,21.413,36000.0
2006-07-24 12:35:00,34.55,34.59,34.51,34.58,64900.0,21.413,21.4377,21.3882,21.4316,64900.0
2006-07-24 12:40:00,34.58,34.59,34.54,34.54,84000.0,21.4316,21.4377,21.4068,21.4068,84000.0
2006-07-24 12:45:00,34.55,34.57,34.52,34.52,60900.0,21.413,21.4254,21.3944,21.3944,60900.0
2006-07-24 12:50:00,34.52,34.52,34.46,34.47,69000.0,21.3944,21.3944,21.3572,21.3634,69000.0
2006-07-24 12:55:00,34.47,34.48,34.4,34.43,106200.0,21.3634,21.3696,21.32,21.3386,106200.0
2006-07-24 13:00:00,34.45,34.47,34.42,34.45,42300.0,21.351,21.3634,21.3324,21.351,42300.0
2006-07-24 13:05:00,34.45,34.45,34.4,34.42,131100.0,21.351,21.351,21.32,21.3324,131100.0
2006-07-24 13:10:00,34.42,34.46,34.42,34.45,50100.0,21.3324,21.3572,21.3324,21.351,50100.0
2006-07-24 13:15:00,34.45,34.5,34.43,34.48,90800.0,21.351,21.382,21.3386,21.3696,90800.0
2006-07-24 13:20:00,34.49,34.54,34.47,34.52,82800.0,21.3758,21.4068,21.3634,21.3944,82800.0
2006-07-24 13:25:00,34.53,34.54,34.51,34.53,58400.0,21.4006,21.4068,21.3882,21.4006,58400.0
2006-07-24 13:30:00,34.54,34.59,34.52,34.58,51300.0,21.4068,21.4377,21.3944,21.4316,51300.0
2006-07-24 13:35:00,34.58,34.6,34.57,34.58,64100.0,21.4316,21.4439,21.4254,21.4316,64100.0
2006-07-24 13:40:00,34.59,34.62,34.57,34.61,84900.0,21.4377,21.4563,21.4254,21.4501,84900.0
2006-07-24 13:45:00,34.61,34.62,34.57,34.59,33700.0,21.4501,21.4563,21.4254,21.4377,33700.0
2006-07-24 13:50:00,34.6,34.61,34.59,34.6,48100.0,21.4439,21.4501,21.4377,21.4439,48100.0
2006-07-24 13:55:00,34.6,34.64,34.6,34.6,71900.0,21.4439,21.4687,21.4439,21.4439,71900.0
2006-07-24 14:00:00,34.6,34.66,34.58,34.59,96600.0,21.4439,21.4811,21.4316,21.4377,96600.0
2006-07-24 14:05:00,34.59,34.64,34.57,34.59,86300.0,21.4377,21.4687,21.4254,21.4377,86300.0
2006-07-24 14:10:00,34.57,34.59,34.54,34.56,61200.0,21.4254,21.4377,21.4068,21.4192,61200.0
2006-07-24 14:15:00,34.56,34.57,34.52,34.54,54000.0,21.4192,21.4254,21.3944,21.4068,54000.0
2006-07-24 14:20:00,34.53,34.55,34.51,34.55,47200.0,21.4006,21.413,21.3882,21.413,47200.0
2006-07-24 14:25:00,34.55,34.58,34.51,34.54,100400.0,21.413,21.4316,21.3882,21.4068,100400.0
2006-07-24 14:30:00,34.55,34.59,34.51,34.55,66300.0,21.413,21.4377,21.3882,21.413,66300.0
2006-07-24 14:35:00,34.55,34.59,34.54,34.57,48200.0,21.413,21.4377,21.4068,21.4254,48200.0
2006-07-24 14:40:00,34.58,34.63,34.54,34.61,81900.0,21.4316,21.4625,21.4068,21.4501,81900.0
2006-07-24 14:45:00,34.63,34.63,34.6,34.62,105200.0,21.4625,21.4625,21.4439,21.4563,105200.0
2006-07-24 14:50:00,34.62,34.69,34.61,34.66,132700.0,21.4563,21.4997,21.4501,21.4811,132700.0
2006-07-24 14:55:00,34.66,34.67,34.64,34.65,74600.0,21.4811,21.4873,21.4687,21.4749,74600.0
2006-07-24 15:00:00,34.64,34.66,34.62,34.65,83500.0,21.4687,21.4811,21.4563,21.4749,83500.0
2006-07-24 15:05:00,34.65,34.69,34.64,34.68,116100.0,21.4749,21.4997,21.4687,21.4935,116100.0
2006-07-24 15:10:00,34.68,34.75,34.65,34.71,119800.0,21.4935,21.5369,21.4749,21.5121,119800.0
2006-07-24 15:15:00,34.72,34.73,34.67,34.67,77000.0,21.5183,21.5245,21.4873,21.4873,77000.0
2006-07-24 15:20:00,34.67,34.75,34.66,34.73,80900.0,21.4873,21.5369,21.4811,21.5245,80900.0
2006-07-24 15:25:00,34.72,34.78,34.71,34.77,102900.0,21.5183,21.5555,21.5121,21.5493,102900.0
2006-07-24 15:30:00,34.77,34.79,34.64,34.64,176300.0,21.5493,21.5617,21.4687,21.4687,176300.0
2006-07-24 15:35:00,34.64,34.68,34.57,34.59,175900.0,21.4687,21.4935,21.4254,21.4377,175900.0
2006-07-24 15:40:00,34.59,34.63,34.58,34.58,180500.0,21.4377,21.4625,21.4316,21.4316,180500.0
2006-07-24 15:45:00,34.58,34.6,34.56,34.59,135500.0,21.4316,21.4439,21.4192,21.4377,135500.0
2006-07-24 15:50:00,34.59,34.62,34.59,34.61,261300.0,21.4377,21.4563,21.4377,21.4501,261300.0
2006-07-24 15:55:00,34.61,34.62,34.58,34.6,311500.0,21.4501,21.4563,21.4316,21.4439,311500.0
2006-07-25 09:30:00,34.44,34.6,34.43,34.57,288100.0,21.3448,21.4439,21.3386,21.4254,288100.0
2006-07-25 09:35:00,34.58,34.61,34.42,34.44,114100.0,21.4316,21.4501,21.3324,21.3448,114100.0
2006-07-25 09:40:00,34.43,34.52,34.39,34.5,118200.0,21.3386,21.3944,21.3138,21.382,118200.0
2006-07-25 09:45:00,34.49,34.5,34.32,34.4,91100.0,21.3758,21.382,21.2704,21.32,91100.0
2006-07-25 09:50:00,34.4,34.47,34.36,34.44,86000.0,21.32,21.3634,21.2952,21.3448,86000.0
2006-07-25 09:55:00,34.44,34.46,34.41,34.44,125300.0,21.3448,21.3572,21.3262,21.3448,125300.0
2006-07-25 10:00:00,34.42,34.88,34.42,34.83,326600.0,21.3324,21.6175,21.3324,21.5865,326600.0
2006-07-25 10:05:00,34.85,35.1,34.82,35.1,335800.0,21.5989,21.7538,21.5803,21.7538,335800.0
2006-07-25 10:10:00,35.1,35.1,34.93,35.06,226100.0,21.7538,21.7538,21.6485,21.729,226100.0
2006-07-25 10:15:00,35.07,35.11,35.04,35.05,207700.0,21.7352,21.76,21.7166,21.7228,207700.0
2006-07-25 10:20:00,35.06,35.11,34.92,34.99,169200.0,21.729,21.76,21.6423,21.6857,169200.0
2006-07-25 10:25:00,34.97,34.99,34.86,34.92,127100.0,21.6733,21.6857,21.6051,21.6423,127100.0
2006-07-25 10:30:00,34.91,34.96,34.89,34.9,193800.0,21.6361,21.6671,21.6237,21.6299,193800.0
2006-07-25 10:35:00,34.91,34.91,34.61,34.61,211700.0,21.6361,21.6361,21.4501,21.4501,211700.0
2006-07-25 10:40:00,34.61,34.68,34.59,34.6,155000.0,21.4501,21.4935,21.4377,21.4439,155000.0
2006-07-25 10:45:00,34.6,34.75,34.6,34.68,150000.0,21.4439,21.5369,21.4439,21.4935,150000.0
2006-07-25 10:50:00,34.68,34.72,34.66,34.69,88900.0,21.4935,21.5183,21.4811,21.4997,88900.0
2006-07-25 10:55:00,34.68,34.75,34.66,34.73,110500.0,21.4935,21.5369,21.4811,21.5245,110500.0
2006-07-25 11:00:00,34.73,34.75,34.66,34.7,111500.0,21.5245,21.5369,21.4811,21.5059,111500.0
2006-07-25 11:05:00,34.7,34.76,34.7,34.74,76800.0,21.5059,21.5431,21.5059,21.5307,76800.0
2006-07-25 11:10:00,34.74,34.81,34.74,34.78,146100.0,21.5307,21.5741,21.5307,21.5555,146100.0
2006-07-25 11:15:00,34.79,34.79,34.72,34.76,128500.0,21.5617,21.5617,21.5183,21.5431,128500.0
2006-07-25 11:20:00,34.76,34.85,34.75,34.85,68300.0,21.5431,21.5989,21.5369,21.5989,68300.0
2006-07-25 11:25:00,34.85,34.89,34.82,34.82,108700.0,21.5989,21.6237,21.5803,21.5803,108700.0
2006-07-25 11:30:00,34.82,34.83,34.76,34.78,70300.0,21.5803,21.5865,21.5431,21.5555,70300.0
2006-07-25 11:35:00,34.78,34.81,34.72,34.74,69400.0,21.5555,21.5741,21.5183,21.5307,69400.0
2006-07-25 11:40:00,34.74,34.77,34.72,34.74,79800.0,21.5307,21.5493,21.5183,21.5307,79800.0
2006-07-25 11:45:00,34.75,34.75,34.7,34.71,44500.0,21.5369,21.5369,21.5059,21.5121,44500.0
2006-07-25 11:50:00,34.72,34.77,34.71,34.75,68500.0,21.5183,21.5493,21.5121,21.5369,68500.0
2006-07-25 11:55:00,34.76,34.8,34.76,34.78,82600.0,21.5431,21.5679,21.5431,21.5555,82600.0
2006-07-25 12:00:00,34.79,34.81,34.77,34.81,127200.0,21.5617,21.5741,21.5493,21.5741,127200.0
2006-07-25 12:05:00,34.81,34.81,34.77,34.8,63500.0,21.5741,21.5741,21.5493,21.5679,63500.0
2006-07-25 12:10:00,34.8,34.81,34.77,34.79,45800.0,21.5679,21.5741,21.5493,21.5617,45800.0
2006-07-25 12:15:00,34.8,34.81,34.77,34.8,68200.0,21.5679,21.5741,21.5493,21.5679,68200.0
2006-07-25 12:20:00,34.81,34.87,34.79,34.83,92500.0,21.5741,21.6113,21.5617,21.5865,92500.0
2006-07-25 12:25:00,34.83,34.87,34.82,34.87,127500.0,21.5865,21.6113,21.5803,21.6113,127500.0
2006-07-25 12:30:00,34.86,34.99,34.85,34.98,176200.0,21.6051,21.6857,21.5989,21.6795,176200.0
2006-07-25 12:35:00,34.97,35.0,34.94,34.99,209000.0,21.6733,21.6919,21.6547,21.6857,209000.0
2006-07-25 12:40:00,34.99,35.01,34.96,35.01,119200.0,21.6857,21.698,21.6671,21.698,119200.0
2006-07-25 12:45:00,35.01,35.02,34.95,34.98,76000.0,21.698,21.7042,21.6609,21.6795,76000.0
2006-07-25 12:50:00,34.97,35.01,34.95,35.0,192600.0,21.6733,21.698,21.6609,21.6919,192600.0
2006-07-25 12:55:00,35.0,35.0,34.92,34.95,84200.0,21.6919,21.6919,21.6423,21.6609,84200.0
2006-07-25 13:00:00,34.94,34.94,34.9,34.94,69600.0,21.6547,21.6547,21.6299,21.6547,69600.0
2006-07-25 13:05:00,34.94,34.96,34.91,34.95,63700.0,21.6547,21.6671,21.6361,21.6609,63700.0
2006-07-25 13:10:00,34.95,34.98,34.91,34.92,77700.0,21.6609,21.6795,21.6361,21.6423,77700.0
2006-07-25 13:15:00,34.93,34.95,34.91,34.91,62700.0,21.6485,21.6609,21.6361,21.6361,62700.0
2006-07-25 13:20:00,34.92,34.96,34.87,34.89,80700.0,21.6423,21.6671,21.6113,21.6237,80700.0
2006-07-25 13:25:00,34.9,34.92,34.89,34.9,58200.0,21.6299,21.6423,21.6237,21.6299,58200.0
2006-07-25 13:30:00,34.9,34.92,34.89,34.89,61800.0,21.6299,21.6423,21.6237,21.6237,61800.0
2006-07-25 13:35:00,34.88,34.91,34.87,34.9,61200.0,21.6175,21.6361,21.6113,21.6299,61200.0
2006-07-25 13:40:00,34.91,34.91,34.85,34.91,61900.0,21.6361,21.6361,21.5989,21.6361,61900.0
2006-07-25 13:45:00,34.9,34.92,34.89,34.9,39400.0,21.6299,21.6423,21.6237,21.6299,39400.0
2006-07-25 13:50:00,34.89,34.94,34.88,34.9,43900.0,21.6237,21.6547,21.6175,21.6299,43900.0
2006-07-25 13:55:00,34.9,34.95,34.89,34.93,76900.0,21.6299,21.6609,21.6237,21.6485,76900.0
2006-07-25 14:00:00,34.93,34.94,34.87,34.87,92900.0,21.6485,21.6547,21.6113,21.6113,92900.0
2006-07-25 14:05:00,34.87,34.88,34.84,34.87,43900.0,21.6113,21.6175,21.5927,21.6113,43900.0
2006-07-25 14:10:00,34.88,34.9,34.85,34.85,109000.0,21.6175,21.6299,21.5989,21.5989,109000.0
2006-07-25 14:15:00,34.86,34.86,34.83,34.84,90200.0,21.6051,21.6051,21.5865,21.5927,90200.0
2006-07-25 14:20:00,34.84,34.88,34.82,34.86,74800.0,21.5927,21.6175,21.5803,21.6051,74800.0
2006-07-25 14:25:00,34.87,34.89,34.85,34.87,117800.0,21.6113,21.6237,21.5989,21.6113,117800.0
2006-07-25 14:30:00,34.88,34.94,34.87,34.92,133700.0,21.6175,21.6547,21.6113,21.6423,133700.0
2006-07-25 14:35:00,34.92,34.94,34.87,34.9,122800.0,21.6423,21.6547,21.6113,21.6299,122800.0
2006-07-25 14:40:00,34.9,34.91,34.85,34.89,84300.0,21.6299,21.6361,21.5989,21.6237,84300.0
2006-07-25 14:45:00,34.9,34.99,34.9,34.95,112600.0,21.6299,21.6857,21.6299,21.6609,112600.0
2006-07-25 14:50:00,34.96,35.0,34.95,34.99,116500.0,21.6671,21.6919,21.6609,21.6857,116500.0
2006-07-25 14:55:00,34.99,35.02,34.98,35.01,148300.0,21.6857,21.7042,21.6795,21.698,148300.0
2006-07-25 15:00:00,35.0,35.09,34.99,35.08,136000.0,21.6919,21.7476,21.6857,21.7414,136000.0
2006-07-25 15:05:00,35.08,35.12,35.06,35.07,177000.0,21.7414,21.7662,21.729,21.7352,177000.0
2006-07-25 15:10:00,35.06,35.07,35.0,35.07,158000.0,21.729,21.7352,21.6919,21.7352,158000.0
2006-07-25 15:15:00,35.07,35.18,35.06,35.16,156600.0,21.7352,21.8034,21.729,21.791,156600.0
2006-07-25 15:20:00,35.16,35.24,35.16,35.21,281500.0,21.791,21.8406,21.791,21.822,281500.0
2006-07-25 15:25:00,35.21,35.27,35.2,35.26,203100.0,21.822,21.8592,21.8158,21.853,203100.0
2006-07-25 15:30:00,35.26,35.32,35.25,35.3,190900.0,21.853,21.8902,21.8468,21.8778,190900.0
2006-07-25 15:35:00,35.3,35.34,35.27,35.3,165100.0,21.8778,21.9026,21.8592,21.8778,165100.0
2006-07-25 15:40:00,35.3,35.34,35.28,35.32,288800.0,21.8778,21.9026,21.8654,21.8902,288800.0
2006-07-25 15:45:00,35.33,35.34,35.29,35.33,281900.0,21.8964,21.9026,21.8716,21.8964,281900.0
2006-07-25 15:50:00,35.33,35.33,35.22,35.23,442500.0,21.8964,21.8964,21.8282,21.8344,442500.0
2006-07-25 15:55:00,35.22,35.25,35.2,35.21,349200.0,21.8282,21.8468,21.8158,21.822,349200.0
2006-07-26 09:30:00,35.0,35.0,34.75,34.76,389500.0,21.6919,21.6919,21.5369,21.5431,389500.0
2006-07-26 09:35:00,34.77,34.77,34.56,34.59,248400.0,21.5493,21.5493,21.4192,21.4377,248400.0
2006-07-26 09:40:00,34.6,34.7,34.53,34.63,261500.0,21.4439,21.5059,21.4006,21.4625,261500.0
2006-07-26 09:45:00,34.63,34.68,34.61,34.67,269800.0,21.4625,21.4935,21.4501,21.4873,269800.0
2006-07-26 09:50:00,34.68,34.78,34.64,34.78,172400.0,21.4935,21.5555,21.4687,21.5555,172400.0
2006-07-26 09:55:00,34.78,34.79,34.68,34.78,178400.0,21.5555,21.5617,21.4935,21.5555,178400.0
2006-07-26 10:00:00,34.79,34.83,34.65,34.66,151500.0,21.5617,21.5865,21.4749,21.4811,151500.0
2006-07-26 10:05:00,34.66,34.71,34.61,34.62,152600.0,21.4811,21.5121,21.4501,21.4563,152600.0
2006-07-26 10:10:00,34.63,34.68,34.61,34.66,87600.0,21.4625,21.4935,21.4501,21.4811,87600.0
2006-07-26 10:15:00,34.66,34.76,34.66,34.75,134500.0,21.4811,21.5431,21.4811,21.5369,134500.0
2006-07-26 10:20:00,34.77,34.81,34.73,34.81,74100.0,21.5493,21.5741,21.5245,21.5741,74100.0
2006-07-26 10:25:00,34.81,34.84,34.78,34.79,118600.0,21.5741,21.5927,21.5555,21.5617,118600.0
2006-07-26 10:30:00,34.79,34.83,34.73,34.76,126900.0,21.5617,21.5865,21.5245,21.5431,126900.0
2006-07-26 10:35:00,34.76,34.87,34.75,34.85,103100.0,21.5431,21.6113,21.5369,21.5989,103100.0
2006-07-26 10:40:00,34.84,34.91,34.79,34.8,142800.0,21.5927,21.6361,21.5617,21.5679,142800.0
2006-07-26 10:45:00,34.79,34.82,34.72,34.74,104300.0,21.5617,21.5803,21.5183,21.5307,104300.0
2006-07-26 10:50:00,34.75,34.75,34.61,34.62,151400.0,21.5369,21.5369,21.4501,21.4563,151400.0
2006-07-26 10:55:00,34.62,34.72,34.61,34.7,117800.0,21.4563,21.5183,21.4501,21.5059,117800.0
2006-07-26 11:00:00,34.7,34.77,34.7,34.75,93100.0,21.5059,21.5493,21.5059,21.5369,93100.0
2006-07-26 11:05:00,34.76,34.8,34.75,34.78,130800.0,21.5431,21.5679,21.5369,21.5555,130800.0
2006-07-26 11:10:00,34.79,34.82,34.78,34.8,62100.0,21.5617,21.5803,21.5555,21.5679,62100.0
2006-07-26 11:15:00,34.8,34.91,34.79,34.9,120900.0,21.5679,21.6361,21.5617,21.6299,120900.0
2006-07-26 11:20:00,34.9,34.92,34.83,34.84,130000.0,21.6299,21.6423,21.5865,21.5927,130000.0
2006-07-26 11:25:00,34.84,34.85,34.65,34.68,168800.0,21.5927,21.5989,21.4749,21.4935,168800.0
2006-07-26 11:30:00,34.66,34.67,34.6,34.65,156000.0,21.4811,21.4873,21.4439,21.4749,156000.0
2006-07-26 11:35:00,34.65,34.65,34.61,34.63,94300.0,21.4749,21.4749,21.4501,21.4625,94300.0
2006-07-26 11:40:00,34.62,34.75,34.57,34.59,148900.0,21.4563,21.5369,21.4254,21.4377,148900.0
2006-07-26 11:45:00,34.6,34.65,34.53,34.54,138600.0,21.4439,21.4749,21.4006,21.4068,138600.0
2006-07-26 11:50:00,34.53,34.55,34.51,34.52,123200.0,21.4006,21.413,21.3882,21.3944,123200.0
2006-07-26 11:55:00,34.52,34.56,34.51,34.54,122900.0,21.3944,21.4192,21.3882,21.4068,122900.0
2006-07-26 12:00:00,34.54,34.63,34.54,34.6,97900.0,21.4068,21.4625,21.4068,21.4439,97900.0
2006-07-26 12:05:00,34.6,34.71,34.6,34.7,76100.0,21.4439,21.5121,21.4439,21.5059,76100.0
2006-07-26 12:10:00,34.74,34.79,34.68,34.79,119000.0,21.5307,21.5617,21.4935,21.5617,119000.0
2006-07-26 12:15:00,34.79,34.82,34.73,34.73,111500.0,21.5617,21.5803,21.5245,21.5245,111500.0
2006-07-26 12:20:00,34.73,34.74,34.68,34.7,67000.0,21.5245,21.5307,21.4935,21.5059,67000.0
2006-07-26 12:25:00,34.7,34.71,34.65,34.68,25500.0,21.5059,21.5121,21.4749,21.4935,25500.0
2006-07-26 12:30:00,34.67,34.71,34.65,34.68,41800.0,21.4873,21.5121,21.4749,21.4935,41800.0
2006-07-26 12:35:00,34.68,34.73,34.65,34.68,54600.0,21.4935,21.5245,21.4749,21.4935,54600.0
2006-07-26 12:40:00,34.69,34.73,34.65,34.69,77300.0,21.4997,21.5245,21.4749,21.4997,77300.0
2006-07-26 12:45:00,34.69,34.74,34.68,34.71,58500.0,21.4997,21.5307,21.4935,21.5121,58500.0
2006-07-26 12:50:00,34.72,34.77,34.7,34.74,49500.0,21.5183,21.5493,21.5059,21.5307,49500.0
2006-07-26 12:55:00,34.74,34.75,34.7,34.73,21300.0,21.5307,21.5369,21.5059,21.5245,21300.0
2006-07-26 13:00:00,34.74,34.75,34.71,34.74,32000.0,21.5307,21.5369,21.5121,21.5307,32000.0
2006-07-26 13:05:00,34.74,34.75,34.7,34.72,40200.0,21.5307,21.5369,21.5059,21.5183,40200.0
2006-07-26 13:10:00,34.72,34.72,34.69,34.72,21200.0,21.5183,21.5183,21.4997,21.5183,21200.0
2006-07-26 13:15:00,34.73,34.73,34.68,34.68,67900.0,21.5245,21.5245,21.4935,21.4935,67900.0
2006-07-26 13:20:00,34.69,34.7,34.67,34.68,44300.0,21.4997,21.5059,21.4873,21.4935,44300.0
2006-07-26 13:25:00,34.68,34.69,34.65,34.67,83100.0,21.4935,21.4997,21.4749,21.4873,83100.0
2006-07-26 13:30:00,34.67,34.71,34.66,34.68,101900.0,21.4873,21.5121,21.4811,21.4935,101900.0
2006-07-26 13:35:00,34.67,34.68,34.65,34.66,44700.0,21.4873,21.4935,21.4749,21.4811,44700.0
2006-07-26 13:40:00,34.65,34.67,34.65,34.65,24900.0,21.4749,21.4873,21.4749,21.4749,24900.0
2006-07-26 13:45:00,34.65,34.72,34.62,34.69,90100.0,21.4749,21.5183,21.4563,21.4997,90100.0
2006-07-26 13:50:00,34.7,34.73,34.68,34.68,106600.0,21.5059,21.5245,21.4935,21.4935,106600.0
2006-07-26 13:55:00,34.69,34.72,34.67,34.71,59700.0,21.4997,21.5183,21.4873,21.5121,59700.0
2006-07-26 14:00:00,34.71,34.74,34.63,34.64,102600.0,21.5121,21.5307,21.4625,21.4687,102600.0
2006-07-26 14:05:00,34.64,34.66,34.6,34.62,85500.0,21.4687,21.4811,21.4439,21.4563,85500.0
2006-07-26 14:10:00,34.63,34.72,34.6,34.69,65700.0,21.4625,21.5183,21.4439,21.4997,65700.0
2006-07-26 14:15:00,34.7,34.74,34.67,34.7,97800.0,21.5059,21.5307,21.4873,21.5059,97800.0
2006-07-26 14:20:00,34.69,34.74,34.67,34.69,134100.0,21.4997,21.5307,21.4873,21.4997,134100.0
2006-07-26 14:25:00,34.69,34.73,34.69,34.71,100300.0,21.4997,21.5245,21.4997,21.5121,100300.0
2006-07-26 14:30:00,34.69,34.78,34.68,34.77,118000.0,21.4997,21.5555,21.4935,21.5493,118000.0
2006-07-26 14:35:00,34.77,34.81,34.76,34.78,120000.0,21.5493,21.5741,21.5431,21.5555,120000.0
2006-07-26 14:40:00,34.78,34.81,34.75,34.78,172100.0,21.5555,21.5741,21.5369,21.5555,172100.0
2006-07-26 14:45:00,34.78,34.79,34.71,34.75,90900.0,21.5555,21.5617,21.5121,21.5369,90900.0
2006-07-26 14:50:00,34.75,34.77,34.72,34.74,107200.0,21.5369,21.5493,21.5183,21.5307,107200.0
2006-07-26 14:55:00,34.74,34.76,34.72,34.73,88500.0,21.5307,21.5431,21.5183,21.5245,88500.0
2006-07-26 15:00:00,34.72,34.75,34.7,34.73,127400.0,21.5183,21.5369,21.5059,21.5245,127400.0
2006-07-26 15:05:00,34.72,34.73,34.7,34.71,80700.0,21.5183,21.5245,21.5059,21.5121,80700.0
2006-07-26 15:10:00,34.71,34.75,34.7,34.73,108600.0,21.5121,21.5369,21.5059,21.5245,108600.0
2006-07-26 15:15:00,34.73,34.75,34.71,34.74,95000.0,21.5245,21.5369,21.5121,21.5307,95000.0
2006-07-26 15:20:00,34.75,34.79,34.74,34.79,78000.0,21.5369,21.5617,21.5307,21.5617,78000.0
2006-07-26 15:25:00,34.78,34.8,34.76,34.78,87600.0,21.5555,21.5679,21.5431,21.5555,87600.0
2006-07-26 15:30:00,34.76,34.81,34.71,34.71,155000.0,21.5431,21.5741,21.5121,21.5121,155000.0
2006-07-26 15:35:00,34.72,34.78,34.71,34.77,122200.0,21.5183,21.5555,21.5121,21.5493,122200.0
2006-07-26 15:40:00,34.76,34.77,34.69,34.72,180000.0,21.5431,21.5493,21.4997,21.5183,180000.0
2006-07-26 15:45:00,34.72,34.83,34.71,34.82,137700.0,21.5183,21.5865,21.5121,21.5803,137700.0
2006-07-26 15:50:00,34.81,34.82,34.68,34.73,231300.0,21.5741,21.5803,21.4935,21.5245,231300.0
2006-07-26 15:55:00,34.75,34.77,34.71,34.71,218700.0,21.5369,21.5493,21.5121,21.5121,218700.0
2006-07-27 09:30:00,34.67,34.88,34.66,34.81,236700.0,21.4873,21.6175,21.4811,21.5741,236700.0
2006-07-27 09:35:00,34.8,34.81,34.68,34.69,98800.0,21.5679,21.5741,21.4935,21.4997,98800.0
2006-07-27 09:40:00,34.68,34.73,34.66,34.71,202100.0,21.4935,21.5245,21.4811,21.5121,202100.0
2006-07-27 09:45:00,34.72,34.75,34.55,34.56,135800.0,21.5183,21.5369,21.413,21.4192,135800.0
2006-07-27 09:50:00,34.56,34.68,34.55,34.61,143800.0,21.4192,21.4935,21.413,21.4501,143800.0
2006-07-27 09:55:00,34.61,34.68,34.53,34.54,130300.0,21.4501,21.4935,21.4006,21.4068,130300.0
2006-07-27 10:00:00,34.54,34.55,34.45,34.46,192400.0,21.4068,21.413,21.351,21.3572,192400.0
2006-07-27 10:05:00,34.46,34.5,34.44,34.46,254600.0,21.3572,21.382,21.3448,21.3572,254600.0
2006-07-27 10:10:00,34.45,34.55,34.42,34.5,152200.0,21.351,21.413,21.3324,21.382,152200.0
2006-07-27 10:15:00,34.5,34.56,34.5,34.55,84400.0,21.382,21.4192,21.382,21.413,84400.0
2006-07-27 10:20:00,34.54,34.58,34.51,34.55,139600.0,21.4068,21.4316,21.3882,21.413,139600.0
2006-07-27 10:25:00,34.54,34.59,34.52,34.59,89200.0,21.4068,21.4377,21.3944,21.4377,89200.0
2006-07-27 10:30:00,34.58,34.63,34.56,34.62,77700.0,21.4316,21.4625,21.4192,21.4563,77700.0
2006-07-27 10:35:00,34.62,34.63,34.47,34.48,136000.0,21.4563,21.4625,21.3634,21.3696,136000.0
2006-07-27 10:40:00,34.48,34.5,34.35,34.37,495200.0,21.3696,21.382,21.289,21.3014,495200.0
2006-07-27 10:45:00,34.37,34.4,34.32,34.33,124400.0,21.3014,21.32,21.2704,21.2766,124400.0
2006-07-27 10:50:00,34.32,34.41,34.32,34.39,145500.0,21.2704,21.3262,21.2704,21.3138,145500.0
2006-07-27 10:55:00,34.39,34.4,34.32,34.34,324200.0,21.3138,21.32,21.2704,21.2828,324200.0
2006-07-27 11:00:00,34.33,34.36,34.32,34.34,74800.0,21.2766,21.2952,21.2704,21.2828,74800.0
2006-07-27 11:05:00,34.34,34.38,34.31,34.33,169000.0,21.2828,21.3076,21.2642,21.2766,169000.0
2006-07-27 11:10:00,34.32,34.34,34.3,34.32,113000.0,21.2704,21.2828,21.258,21.2704,113000.0
2006-07-27 11:15:00,34.31,34.34,34.26,34.27,109500.0,21.2642,21.2828,21.2332,21.2394,109500.0
2006-07-27 11:20:00,34.27,34.32,34.25,34.3,184500.0,21.2394,21.2704,21.227,21.258,184500.0
2006-07-27 11:25:00,34.31,34.33,34.28,34.29,88500.0,21.2642,21.2766,21.2456,21.2518,88500.0
2006-07-27 11:30:00,34.29,34.31,34.22,34.25,83300.0,21.2518,21.2642,21.2084,21.227,83300.0
2006-07-27 11:35:00,34.25,34.29,34.25,34.28,91100.0,21.227,21.2518,21.227,21.2456,91100.0
2006-07-27 11:40:00,34.28,34.3,34.25,34.27,112500.0,21.2456,21.258,21.227,21.2394,112500.0
2006-07-27 11:45:00,34.28,34.3,34.26,34.28,87600.0,21.2456,21.258,21.2332,21.2456,87600.0
2006-07-27 11:50:00,34.29,34.29,34.2,34.21,105900.0,21.2518,21.2518,21.196,21.2022,105900.0
2006-07-27 11:55:00,34.21,34.24,34.2,34.23,60800.0,21.2022,21.2208,21.196,21.2146,60800.0
2006-07-27 12:00:00,34.22,34.29,34.2,34.25,94200.0,21.2084,21.2518,21.196,21.227,94200.0
2006-07-27 12:05:00,34.25,34.26,34.23,34.24,70900.0,21.227,21.2332,21.2146,21.2208,70900.0
2006-07-27 12:10:00,34.25,34.27,34.23,34.27,82800.0,21.227,21.2394,21.2146,21.2394,82800.0
2006-07-27 12:15:00,34.26,34.28,34.25,34.26,56700.0,21.2332,21.2456,21.227,21.2332,56700.0
2006-07-27 12:20:00,34.26,34.29,34.24,34.25,64000.0,21.2332,21.2518,21.2208,21.227,64000.0
2006-07-27 12:25:00,34.25,34.27,34.2,34.25,128000.0,21.227,21.2394,21.196,21.227,128000.0
2006-07-27 12:30:00,34.25,34.3,34.22,34.23,111400.0,21.227,21.258,21.2084,21.2146,111400.0
2006-07-27 12:35:00,34.23,34.3,34.22,34.26,63500.0,21.2146,21.258,21.2084,21.2332,63500.0
2006-07-27 12:40:00,34.28,34.3,34.26,34.28,49500.0,21.2456,21.258,21.2332,21.2456,49500.0
2006-07-27 12:45:00,34.29,34.3,34.24,34.24,221300.0,21.2518,21.258,21.2208,21.2208,221300.0
2006-07-27 12:50:00,34.25,34.25,34.22,34.23,134200.0,21.227,21.227,21.2084,21.2146,134200.0
2006-07-27 12:55:00,34.24,34.25,34.22,34.25,99500.0,21.2208,21.227,21.2084,21.227,99500.0
2006-07-27 13:00:00,34.25,34.26,34.2,34.21,135800.0,21.227,21.2332,21.196,21.2022,135800.0
2006-07-27 13:05:00,34.22,34.23,34.2,34.2,135300.0,21.2084,21.2146,21.196,21.196,135300.0
2006-07-27 13:10:00,34.21,34.22,34.15,34.18,166600.0,21.2022,21.2084,21.1651,21.1836,166600.0
2006-07-27 13:15:00,34.18,34.22,34.18,34.2,85200.0,21.1836,21.2084,21.1836,21.196,85200.0
2006-07-27 13:20:00,34.2,34.21,34.16,34.16,66600.0,21.196,21.2022,21.1712,21.1712,66600.0
2006-07-27 13:25:00,34.16,34.19,34.13,34.16,100100.0,21.1712,21.1898,21.1527,21.1712,100100.0
2006-07-27 13:30:00,34.16,34.16,34.07,34.08,163300.0,21.1712,21.1712,21.1155,21.1217,163300.0
2006-07-27 13:35:00,34.08,34.12,34.07,34.1,171900.0,21.1217,21.1465,21.1155,21.1341,171900.0
2006-07-27 13:40:00,34.11,34.12,34.05,34.12,138200.0,21.1403,21.1465,21.1031,21.1465,138200.0
2006-07-27 13:45:00,34.12,34.19,34.11,34.18,134600.0,21.1465,21.1898,21.1403,21.1836,134600.0
2006-07-27 13:50:00,34.17,34.18,34.14,34.14,126100.0,21.1774,21.1836,21.1589,21.1589,126100.0
2006-07-27 13:55:00,34.12,34.13,34.01,34.01,142300.0,21.1465,21.1527,21.0783,21.0783,142300.0
2006-07-27 14:00:00,34.0,34.02,33.89,33.91,371800.0,21.0721,21.0845,21.0039,21.0163,371800.0
2006-07-27 14:05:00,33.9,34.01,33.89,33.98,157600.0,21.0101,21.0783,21.0039,21.0597,157600.0
2006-07-27 14:10:00,33.99,34.01,33.96,34.0,97600.0,21.0659,21.0783,21.0473,21.0721,97600.0
2006-07-27 14:15:00,33.99,34.03,33.97,34.02,131600.0,21.0659,21.0907,21.0535,21.0845,131600.0
2006-07-27 14:20:00,34.01,34.07,34.0,34.03,128200.0,21.0783,21.1155,21.0721,21.0907,128200.0
2006-07-27 14:25:00,34.02,34.04,33.98,34.02,88400.0,21.0845,21.0969,21.0597,21.0845,88400.0
2006-07-27 14:30:00,34.03,34.04,33.97,34.0,119000.0,21.0907,21.0969,21.0535,21.0721,119000.0
2006-07-27 14:35:00,34.01,34.01,33.95,33.99,94100.0,21.0783,21.0783,21.0411,21.0659,94100.0
2006-07-27 14:40:00,33.99,33.99,33.97,33.98,99600.0,21.0659,21.0659,21.0535,21.0597,99600.0
2006-07-27 14:45:00,33.98,33.99,33.95,33.98,114500.0,21.0597,21.0659,21.0411,21.0597,114500.0
2006-07-27 14:50:00,33.98,33.99,33.96,33.97,103600.0,21.0597,21.0659,21.0473,21.0535,103600.0
2006-07-27 14:55:00,33.98,34.05,33.97,34.04,94100.0,21.0597,21.1031,21.0535,21.0969,94100.0
2006-07-27 15:00:00,34.04,34.07,34.0,34.01,167100.0,21.0969,21.1155,21.0721,21.0783,167100.0
2006-07-27 15:05:00,34.01,34.04,33.97,33.98,145100.0,21.0783,21.0969,21.0535,21.0597,145100.0
2006-07-27 15:10:00,33.98,33.99,33.96,33.98,140900.0,21.0597,21.0659,21.0473,21.0597,140900.0
2006-07-27 15:15:00,33.99,34.0,33.97,34.0,79700.0,21.0659,21.0721,21.0535,21.0721,79700.0
2006-07-27 15:20:00,33.99,34.0,33.98,33.99,153000.0,21.0659,21.0721,21.0597,21.0659,153000.0
2006-07-27 15:25:00,33.99,34.0,33.92,33.94,240300.0,21.0659,21.0721,21.0225,21.0349,240300.0
2006-07-27 15:30:00,33.94,33.98,33.93,33.97,127600.0,21.0349,21.0597,21.0287,21.0535,127600.0
2006-07-27 15:35:00,33.98,34.01,33.95,33.98,147200.0,21.0597,21.0783,21.0411,21.0597,147200.0
2006-07-27 15:40:00,33.99,34.05,33.98,34.03,184200.0,21.0659,21.1031,21.0597,21.0907,184200.0
2006-07-27 15:45:00,34.03,34.03,33.97,33.99,364900.0,21.0907,21.0907,21.0535,21.0659,364900.0
2006-07-27 15:50:00,33.98,34.11,33.98,34.09,388000.0,21.0597,21.1403,21.0597,21.1279,388000.0
2006-07-27 15:55:00,34.09,34.1,34.01,34.02,351500.0,21.1279,21.1341,21.0783,21.0845,351500.0
2006-07-28 09:30:00,34.34,34.42,34.29,34.42,233500.0,21.2828,21.3324,21.2518,21.3324,233500.0
2006-07-28 09:35:00,34.42,34.46,34.4,34.45,222400.0,21.3324,21.3572,21.32,21.351,222400.0
2006-07-28 09:40:00,34.44,34.61,34.44,34.6,298800.0,21.3448,21.4501,21.3448,21.4439,298800.0
2006-07-28 09:45:00,34.59,34.66,34.53,34.66,168200.0,21.4377,21.4811,21.4006,21.4811,168200.0
2006-07-28 09:50:00,34.63,34.8,34.63,34.77,230500.0,21.4625,21.5679,21.4625,21.5493,230500.0
2006-07-28 09:55:00,34.77,34.77,34.57,34.61,190800.0,21.5493,21.5493,21.4254,21.4501,190800.0
2006-07-28 10:00:00,34.63,34.73,34.6,34.71,113400.0,21.4625,21.5245,21.4439,21.5121,113400.0
2006-07-28 10:05:00,34.71,34.72,34.61,34.61,212400.0,21.5121,21.5183,21.4501,21.4501,212400.0
2006-07-28 10:10:00,34.61,34.63,34.52,34.52,192300.0,21.4501,21.4625,21.3944,21.3944,192300.0
2006-07-28 10:15:00,34.52,34.54,34.46,34.49,216700.0,21.3944,21.4068,21.3572,21.3758,216700.0
2006-07-28 10:20:00,34.49,34.53,34.48,34.52,162300.0,21.3758,21.4006,21.3696,21.3944,162300.0
2006-07-28 10:25:00,34.54,34.54,34.48,34.52,72800.0,21.4068,21.4068,21.3696,21.3944,72800.0
2006-07-28 10:30:00,34.52,34.55,34.5,34.5,92100.0,21.3944,21.413,21.382,21.382,92100.0
2006-07-28 10:35:00,34.5,34.54,34.5,34.54,109900.0,21.382,21.4068,21.382,21.4068,109900.0
2006-07-28 10:40:00,34.54,34.56,34.5,34.54,104500.0,21.4068,21.4192,21.382,21.4068,104500.0
2006-07-28 10:45:00,34.54,34.6,34.54,34.58,107300.0,21.4068,21.4439,21.4068,21.4316,107300.0
2006-07-28 10:50:00,34.58,34.71,34.58,34.71,125100.0,21.4316,21.5121,21.4316,21.5121,125100.0
2006-07-28 10:55:00,34.7,34.74,34.68,34.74,100800.0,21.5059,21.5307,21.4935,21.5307,100800.0
2006-07-28 11:00:00,34.74,34.91,34.74,34.91,150200.0,21.5307,21.6361,21.5307,21.6361,150200.0
2006-07-28 11:05:00,34.92,34.97,34.89,34.94,225200.0,21.6423,21.6733,21.6237,21.6547,225200.0
2006-07-28 11:10:00,34.94,35.0,34.9,34.92,176700.0,21.6547,21.6919,21.6299,21.6423,176700.0
2006-07-28 11:15:00,34.93,34.94,34.87,34.92,233800.0,21.6485,21.6547,21.6113,21.6423,233800.0
2006-07-28 11:20:00,34.92,34.93,34.84,34.88,122800.0,21.6423,21.6485,21.5927,21.6175,122800.0
2006-07-28 11:25:00,34.88,34.91,34.86,34.88,87600.0,21.6175,21.6361,21.6051,21.6175,87600.0
2006-07-28 11:30:00,34.89,34.91,34.85,34.86,54300.0,21.6237,21.6361,21.5989,21.6051,54300.0
2006-07-28 11:35:00,34.86,34.88,34.83,34.83,77600.0,21.6051,21.6175,21.5865,21.5865,77600.0
2006-07-28 11:40:00,34.83,34.83,34.8,34.82,74300.0,21.5865,21.5865,21.5679,21.5803,74300.0
2006-07-28 11:45:00,34.83,34.9,34.82,34.9,119100.0,21.5865,21.6299,21.5803,21.6299,119100.0
2006-07-28 11:50:00,34.91,34.94,34.91,34.92,66300.0,21.6361,21.6547,21.6361,21.6423,66300.0
2006-07-28 11:55:00,34.94,34.95,34.91,34.93,77800.0,21.6547,21.6609,21.6361,21.6485,77800.0
2006-07-28 12:00:00,34.93,34.94,34.92,34.93,41600.0,21.6485,21.6547,21.6423,21.6485,41600.0
2006-07-28 12:05:00,34.94,34.94,34.91,34.93,86700.0,21.6547,21.6547,21.6361,21.6485,86700.0
2006-07-28 12:10:00,34.93,34.95,34.92,34.92,55500.0,21.6485,21.6609,21.6423,21.6423,55500.0
2006-07-28 12:15:00,34.93,34.93,34.91,34.93,33600.0,21.6485,21.6485,21.6361,21.6485,33600.0
2006-07-28 12:20:00,34.9,34.93,34.88,34.88,173400.0,21.6299,21.6485,21.6175,21.6175,173400.0
2006-07-28 12:25:00,34.88,34.9,34.86,34.89,65300.0,21.6175,21.6299,21.6051,21.6237,65300.0
2006-07-28 12:30:00,34.9,34.9,34.87,34.87,36300.0,21.6299,21.6299,21.6113,21.6113,36300.0
2006-07-28 12:35:00,34.88,34.9,34.86,34.88,65900.0,21.6175,21.6299,21.6051,21.6175,65900.0
2006-07-28 12:40:00,34.89,34.92,34.88,34.9,70300.0,21.6237,21.6423,21.6175,21.6299,70300.0
2006-07-28 12:45:00,34.9,34.91,34.86,34.88,59200.0,21.6299,21.6361,21.6051,21.6175,59200.0
2006-07-28 12:50:00,34.88,34.89,34.83,34.85,50000.0,21.6175,21.6237,21.5865,21.5989,50000.0
2006-07-28 12:55:00,34.85,34.87,34.84,34.85,50500.0,21.5989,21.6113,21.5927,21.5989,50500.0
2006-07-28 13:00:00,34.84,34.85,34.81,34.83,42800.0,21.5927,21.5989,21.5741,21.5865,42800.0
2006-07-28 13:05:00,34.83,34.85,34.81,34.84,44000.0,21.5865,21.5989,21.5741,21.5927,44000.0
2006-07-28 13:10:00,34.84,34.85,34.71,34.71,101500.0,21.5927,21.5989,21.5121,21.5121,101500.0
2006-07-28 13:15:00,34.7,34.75,34.67,34.72,123400.0,21.5059,21.5369,21.4873,21.5183,123400.0
2006-07-28 13:20:00,34.7,34.78,34.69,34.77,90500.0,21.5059,21.5555,21.4997,21.5493,90500.0
2006-07-28 13:25:00,34.77,34.79,34.73,34.74,94300.0,21.5493,21.5617,21.5245,21.5307,94300.0
2006-07-28 13:30:00,34.74,34.75,34.68,34.69,40100.0,21.5307,21.5369,21.4935,21.4997,40100.0
2006-07-28 13:35:00,34.68,34.69,34.61,34.62,71300.0,21.4935,21.4997,21.4501,21.4563,71300.0
2006-07-28 13:40:00,34.62,34.62,34.54,34.56,136200.0,21.4563,21.4563,21.4068,21.4192,136200.0
2006-07-28 13:45:00,34.56,34.6,34.53,34.58,90900.0,21.4192,21.4439,21.4006,21.4316,90900.0
2006-07-28 13:50:00,34.59,34.61,34.56,34.59,79300.0,21.4377,21.4501,21.4192,21.4377,79300.0
2006-07-28 13:55:00,34.59,34.63,34.58,34.63,81400.0,21.4377,21.4625,21.4316,21.4625,81400.0
2006-07-28 14:00:00,34.62,34.64,34.6,34.62,74700.0,21.4563,21.4687,21.4439,21.4563,74700.0
2006-07-28 14:05:00,34.63,34.63,34.6,34.61,51200.0,21.4625,21.4625,21.4439,21.4501,51200.0
2006-07-28 14:10:00,34.61,34.65,34.61,34.64,39200.0,21.4501,21.4749,21.4501,21.4687,39200.0
2006-07-28 14:15:00,34.65,34.65,34.63,34.64,34000.0,21.4749,21.4749,21.4625,21.4687,34000.0
2006-07-28 14:20:00,34.63,34.67,34.62,34.62,61200.0,21.4625,21.4873,21.4563,21.4563,61200.0
2006-07-28 14:25:00,34.63,34.64,34.57,34.59,55400.0,21.4625,21.4687,21.4254,21.4377,55400.0
2006-07-28 14:30:00,34.59,34.6,34.52,34.56,121000.0,21.4377,21.4439,21.3944,21.4192,121000.0
2006-07-28 14:35:00,34.55,34.62,34.55,34.61,51300.0,21.413,21.4563,21.413,21.4501,51300.0
2006-07-28 14:40:00,34.61,34.62,34.58,34.6,70300.0,21.4501,21.4563,21.4316,21.4439,70300.0
2006-07-28 14:45:00,34.59,34.6,34.54,34.56,106100.0,21.4377,21.4439,21.4068,21.4192,106100.0
2006-07-28 14:50:00,34.56,34.6,34.54,34.59,112300.0,21.4192,21.4439,21.4068,21.4377,112300.0
2006-07-28 14:55:00,34.6,34.63,34.59,34.62,117900.0,21.4439,21.4625,21.4377,21.4563,117900.0
2006-07-28 15:00:00,34.63,34.66,34.59,34.59,109500.0,21.4625,21.4811,21.4377,21.4377,109500.0
2006-07-28 15:05:00,34.58,34.61,34.57,34.59,49000.0,21.4316,21.4501,21.4254,21.4377,49000.0
2006-07-28 15:10:00,34.6,34.62,34.59,34.62,38400.0,21.4439,21.4563,21.4377,21.4563,38400.0
2006-07-28 15:15:00,34.62,34.63,34.58,34.59,64700.0,21.4563,21.4625,21.4316,21.4377,64700.0
2006-07-28 15:20:00,34.58,34.63,34.57,34.59,90100.0,21.4316,21.4625,21.4254,21.4377,90100.0
2006-07-28 15:25:00,34.6,34.61,34.54,34.54,80500.0,21.4439,21.4501,21.4068,21.4068,80500.0
2006-07-28 15:30:00,34.54,34.59,34.54,34.58,81700.0,21.4068,21.4377,21.4068,21.4316,81700.0
2006-07-28 15:35:00,34.58,34.59,34.56,34.56,112800.0,21.4316,21.4377,21.4192,21.4192,112800.0
2006-07-28 15:40:00,34.56,34.65,34.56,34.65,159100.0,21.4192,21.4749,21.4192,21.4749,159100.0
2006-07-28 15:45:00,34.65,34.7,34.64,34.66,200900.0,21.4749,21.5059,21.4687,21.4811,200900.0
2006-07-28 15:50:00,34.67,34.67,34.59,34.6,259900.0,21.4873,21.4873,21.4377,21.4439,259900.0
2006-07-28 15:55:00,34.61,34.62,34.54,34.58,324300.0,21.4501,21.4563,21.4068,21.4316,324300.0
2006-07-31 09:30:00,34.59,34.72,34.51,34.57,268800.0,21.4377,21.5183,21.3882,21.4254,268800.0
2006-07-31 09:35:00,34.57,34.78,34.57,34.69,131500.0,21.4254,21.5555,21.4254,21.4997,131500.0
2006-07-31 09:40:00,34.69,34.71,34.5,34.52,132000.0,21.4997,21.5121,21.382,21.3944,132000.0
2006-07-31 09:45:00,34.52,34.6,34.5,34.51,143000.0,21.3944,21.4439,21.382,21.3882,143000.0
2006-07-31 09:50:00,34.5,34.53,34.41,34.49,112300.0,21.382,21.4006,21.3262,21.3758,112300.0
2006-07-31 09:55:00,34.48,34.48,34.36,34.41,123700.0,21.3696,21.3696,21.2952,21.3262,123700.0
2006-07-31 10:00:00,34.41,34.5,34.35,34.49,131100.0,21.3262,21.382,21.289,21.3758,131100.0
2006-07-31 10:05:00,34.5,34.58,34.49,34.52,83000.0,21.382,21.4316,21.3758,21.3944,83000.0
2006-07-31 10:10:00,34.52,34.53,34.44,34.47,77000.0,21.3944,21.4006,21.3448,21.3634,77000.0
2006-07-31 10:15:00,34.47,34.49,34.43,34.44,52900.0,21.3634,21.3758,21.3386,21.3448,52900.0
2006-07-31 10:20:00,34.44,34.5,34.43,34.49,46700.0,21.3448,21.382,21.3386,21.3758,46700.0
2006-07-31 10:25:00,34.5,34.54,34.48,34.53,80900.0,21.382,21.4068,21.3696,21.4006,80900.0
2006-07-31 10:30:00,34.53,34.59,34.5,34.58,88800.0,21.4006,21.4377,21.382,21.4316,88800.0
2006-07-31 10:35:00,34.58,34.59,34.55,34.58,88200.0,21.4316,21.4377,21.413,21.4316,88200.0
2006-07-31 10:40:00,34.57,34.62,34.56,34.59,92000.0,21.4254,21.4563,21.4192,21.4377,92000.0
2006-07-31 10:45:00,34.59,34.67,34.58,34.63,109200.0,21.4377,21.4873,21.4316,21.4625,109200.0
2006-07-31 10:50:00,34.63,34.66,34.59,34.66,81800.0,21.4625,21.4811,21.4377,21.4811,81800.0
2006-07-31 10:55:00,34.66,34.74,34.65,34.72,76000.0,21.4811,21.5307,21.4749,21.5183,76000.0
2006-07-31 11:00:00,34.71,34.75,34.7,34.71,49100.0,21.5121,21.5369,21.5059,21.5121,49100.0
2006-07-31 11:05:00,34.72,34.74,34.69,34.73,49700.0,21.5183,21.5307,21.4997,21.5245,49700.0
2006-07-31 11:10:00,34.74,34.74,34.68,34.72,48700.0,21.5307,21.5307,21.4935,21.5183,48700.0
2006-07-31 11:15:00,34.73,34.78,34.71,34.77,176000.0,21.5245,21.5555,21.5121,21.5493,176000.0
2006-07-31 11:20:00,34.77,34.77,34.74,34.75,103000.0,21.5493,21.5493,21.5307,21.5369,103000.0
2006-07-31 11:25:00,34.75,34.75,34.73,34.73,89100.0,21.5369,21.5369,21.5245,21.5245,89100.0
2006-07-31 11:30:00,34.73,34.75,34.71,34.73,70600.0,21.5245,21.5369,21.5121,21.5245,70600.0
2006-07-31 11:35:00,34.74,34.78,34.72,34.76,86400.0,21.5307,21.5555,21.5183,21.5431,86400.0
2006-07-31 11:40:00,34.77,34.79,34.75,34.77,56500.0,21.5493,21.5617,21.5369,21.5493,56500.0
2006-07-31 11:45:00,34.76,34.8,34.73,34.8,59900.0,21.5431,21.5679,21.5245,21.5679,59900.0
2006-07-31 11:50:00,34.8,34.8,34.77,34.77,55400.0,21.5679,21.5679,21.5493,21.5493,55400.0
2006-07-31 11:55:00,34.77,34.78,34.76,34.76,37100.0,21.5493,21.5555,21.5431,21.5431,37100.0
2006-07-31 12:00:00,34.76,34.76,34.73,34.75,55700.0,21.5431,21.5431,21.5245,21.5369,55700.0
2006-07-31 12:05:00,34.75,34.76,34.74,34.75,54900.0,21.5369,21.5431,21.5307,21.5369,54900.0
2006-07-31 12:10:00,34.76,34.77,34.73,34.76,38000.0,21.5431,21.5493,21.5245,21.5431,38000.0
2006-07-31 12:15:00,34.74,34.75,34.72,34.74,29800.0,21.5307,21.5369,21.5183,21.5307,29800.0
2006-07-31 12:20:00,34.73,34.74,34.71,34.73,55400.0,21.5245,21.5307,21.5121,21.5245,55400.0
2006-07-31 12:25:00,34.72,34.73,34.7,34.73,31700.0,21.5183,21.5245,21.5059,21.5245,31700.0
2006-07-31 12:30:00,34.72,34.74,34.61,34.64,102500.0,21.5183,21.5307,21.4501,21.4687,102500.0
2006-07-31 12:35:00,34.63,34.68,34.63,34.65,47300.0,21.4625,21.4935,21.4625,21.4749,47300.0
2006-07-31 12:40:00,34.65,34.69,34.63,34.69,73200.0,21.4749,21.4997,21.4625,21.4997,73200.0
2006-07-31 12:45:00,34.68,34.7,34.68,34.7,26200.0,21.4935,21.5059,21.4935,21.5059,26200.0
2006-07-31 12:50:00,34.71,34.73,34.68,34.71,44100.0,21.5121,21.5245,21.4935,21.5121,44100.0
2006-07-31 12:55:00,34.71,34.73,34.7,34.7,52200.0,21.5121,21.5245,21.5059,21.5059,52200.0
2006-07-31 13:00:00,34.7,34.71,34.68,34.68,35500.0,21.5059,21.5121,21.4935,21.4935,35500.0
2006-07-31 13:05:00,34.69,34.7,34.68,34.69,47300.0,21.4997,21.5059,21.4935,21.4997,47300.0
2006-07-31 13:10:00,34.69,34.7,34.67,34.68,30900.0,21.4997,21.5059,21.4873,21.4935,30900.0
2006-07-31 13:15:00,34.69,34.72,34.68,34.7,28900.0,21.4997,21.5183,21.4935,21.5059,28900.0
2006-07-31 13:20:00,34.7,34.72,34.65,34.66,108700.0,21.5059,21.5183,21.4749,21.4811,108700.0
2006-07-31 13:25:00,34.66,34.66,34.62,34.63,45600.0,21.4811,21.4811,21.4563,21.4625,45600.0
2006-07-31 13:30:00,34.64,34.69,34.64,34.67,58800.0,21.4687,21.4997,21.4687,21.4873,58800.0
2006-07-31 13:35:00,34.66,34.68,34.66,34.68,50900.0,21.4811,21.4935,21.4811,21.4935,50900.0
2006-07-31 13:40:00,34.68,34.71,34.66,34.71,232700.0,21.4935,21.5121,21.4811,21.5121,232700.0
2006-07-31 13:45:00,34.7,34.74,34.7,34.74,344600.0,21.5059,21.5307,21.5059,21.5307,344600.0
2006-07-31 13:50:00,34.74,34.76,34.73,34.74,90700.0,21.5307,21.5431,21.5245,21.5307,90700.0
2006-07-31 13:55:00,34.74,34.74,34.65,34.65,115100.0,21.5307,21.5307,21.4749,21.4749,115100.0
2006-07-31 14:00:00,34.65,34.67,34.63,34.65,112700.0,21.4749,21.4873,21.4625,21.4749,112700.0
2006-07-31 14:05:00,34.65,34.67,34.63,34.64,76800.0,21.4749,21.4873,21.4625,21.4687,76800.0
2006-07-31 14:10:00,34.64,34.64,34.59,34.6,89400.0,21.4687,21.4687,21.4377,21.4439,89400.0
2006-07-31 14:15:00,34.6,34.64,34.6,34.63,377700.0,21.4439,21.4687,21.4439,21.4625,377700.0
2006-07-31 14:20:00,34.63,34.68,34.61,34.66,59600.0,21.4625,21.4935,21.4501,21.4811,59600.0
2006-07-31 14:25:00,34.65,34.69,34.62,34.66,76300.0,21.4749,21.4997,21.4563,21.4811,76300.0
2006-07-31 14:30:00,34.67,34.68,34.63,34.67,48600.0,21.4873,21.4935,21.4625,21.4873,48600.0
2006-07-31 14:35:00,34.67,34.68,34.65,34.67,48500.0,21.4873,21.4935,21.4749,21.4873,48500.0
2006-07-31 14:40:00,34.67,34.67,34.63,34.63,106500.0,21.4873,21.4873,21.4625,21.4625,106500.0
2006-07-31 14:45:00,34.64,34.64,34.61,34.63,62300.0,21.4687,21.4687,21.4501,21.4625,62300.0
2006-07-31 14:50:00,34.63,34.64,34.61,34.61,116400.0,21.4625,21.4687,21.4501,21.4501,116400.0
2006-07-31 14:55:00,34.61,34.63,34.61,34.63,173800.0,21.4501,21.4625,21.4501,21.4625,173800.0
2006-07-31 15:00:00,34.63,34.66,34.61,34.63,72900.0,21.4625,21.4811,21.4501,21.4625,72900.0
2006-07-31 15:05:00,34.63,34.64,34.62,34.64,40400.0,21.4625,21.4687,21.4563,21.4687,40400.0
2006-07-31 15:10:00,34.64,34.66,34.62,34.66,73800.0,21.4687,21.4811,21.4563,21.4811,73800.0
2006-07-31 15:15:00,34.65,34.69,34.64,34.68,52300.0,21.4749,21.4997,21.4687,21.4935,52300.0
2006-07-31 15:20:00,34.68,34.72,34.66,34.67,124500.0,21.4935,21.5183,21.4811,21.4873,124500.0
2006-07-31 15:25:00,34.67,34.69,34.64,34.68,75700.0,21.4873,21.4997,21.4687,21.4935,75700.0
2006-07-31 15:30:00,34.68,34.71,34.64,34.68,169400.0,21.4935,21.5121,21.4687,21.4935,169400.0
2006-07-31 15:35:00,34.67,34.72,34.67,34.71,193500.0,21.4873,21.5183,21.4873,21.5121,193500.0
2006-07-31 15:40:00,34.71,34.73,34.7,34.71,127800.0,21.5121,21.5245,21.5059,21.5121,127800.0
2006-07-31 15:45:00,34.71,34.72,34.68,34.7,127300.0,21.5121,21.5183,21.4935,21.5059,127300.0
2006-07-31 15:50:00,34.7,34.72,34.68,34.72,180300.0,21.5059,21.5183,21.4935,21.5183,180300.0
2006-07-31 15:55:00,34.72,34.75,34.71,34.72,373300.0,21.5183,21.5369,21.5121,21.5183,373300.0
2006-08-01 09:30:00,34.5,34.5,34.31,34.35,303600.0,21.382,21.382,21.2642,21.289,303600.0
2006-08-01 09:35:00,34.36,34.36,34.17,34.2,255400.0,21.2952,21.2952,21.1774,21.196,255400.0
2006-08-01 09:40:00,34.23,34.25,34.16,34.25,232300.0,21.2146,21.227,21.1712,21.227,232300.0
2006-08-01 09:45:00,34.25,34.3,34.25,34.27,84400.0,21.227,21.258,21.227,21.2394,84400.0
2006-08-01 09:50:00,34.27,34.3,34.25,34.25,121700.0,21.2394,21.258,21.227,21.227,121700.0
2006-08-01 09:55:00,34.25,34.27,34.13,34.24,206500.0,21.227,21.2394,21.1527,21.2208,206500.0
2006-08-01 10:00:00,34.25,34.27,33.95,33.96,234300.0,21.227,21.2394,21.0411,21.0473,234300.0
2006-08-01 10:05:00,33.96,34.1,33.95,34.05,177600.0,21.0473,21.1341,21.0411,21.1031,177600.0
2006-08-01 10:10:00,34.05,34.07,34.01,34.03,105600.0,21.1031,21.1155,21.0783,21.0907,105600.0
2006-08-01 10:15:00,34.03,34.05,33.95,34.03,123400.0,21.0907,21.1031,21.0411,21.0907,123400.0
2006-08-01 10:20:00,34.04,34.11,34.03,34.07,105400.0,21.0969,21.1403,21.0907,21.1155,105400.0
2006-08-01 10:25:00,34.08,34.13,34.07,34.11,91200.0,21.1217,21.1527,21.1155,21.1403,91200.0
2006-08-01 10:30:00,34.11,34.18,34.1,34.18,70700.0,21.1403,21.1836,21.1341,21.1836,70700.0
2006-08-01 10:35:00,34.18,34.23,34.17,34.18,77500.0,21.1836,21.2146,21.1774,21.1836,77500.0
2006-08-01 10:40:00,34.19,34.28,34.18,34.27,70400.0,21.1898,21.2456,21.1836,21.2394,70400.0
2006-08-01 10:45:00,34.26,34.27,34.12,34.14,74300.0,21.2332,21.2394,21.1465,21.1589,74300.0
2006-08-01 10:50:00,34.14,34.15,34.1,34.14,66100.0,21.1589,21.1651,21.1341,21.1589,66100.0
2006-08-01 10:55:00,34.14,34.14,34.05,34.05,51100.0,21.1589,21.1589,21.1031,21.1031,51100.0
2006-08-01 11:00:00,34.05,34.08,34.02,34.02,108500.0,21.1031,21.1217,21.0845,21.0845,108500.0
2006-08-01 11:05:00,34.02,34.05,34.01,34.04,120100.0,21.0845,21.1031,21.0783,21.0969,120100.0
2006-08-01 11:10:00,34.04,34.08,34.02,34.05,82100.0,21.0969,21.1217,21.0845,21.1031,82100.0
2006-08-01 11:15:00,34.05,34.08,34.02,34.02,80600.0,21.1031,21.1217,21.0845,21.0845,80600.0
2006-08-01 11:20:00,34.01,34.03,33.96,33.99,121100.0,21.0783,21.0907,21.0473,21.0659,121100.0
2006-08-01 11:25:00,33.99,34.05,33.98,34.04,72900.0,21.0659,21.1031,21.0597,21.0969,72900.0
2006-08-01 11:30:00,34.04,34.1,34.03,34.08,75700.0,21.0969,21.1341,21.0907,21.1217,75700.0
2006-08-01 11:35:00,34.09,34.16,34.08,34.15,80800.0,21.1279,21.1712,21.1217,21.1651,80800.0
2006-08-01 11:40:00,34.16,34.2,34.13,34.14,68500.0,21.1712,21.196,21.1527,21.1589,68500.0
2006-08-01 11:45:00,34.13,34.14,34.09,34.11,184200.0,21.1527,21.1589,21.1279,21.1403,184200.0
2006-08-01 11:50:00,34.12,34.14,34.11,34.11,74400.0,21.1465,21.1589,21.1403,21.1403,74400.0
2006-08-01 11:55:00,34.12,34.13,34.11,34.12,42800.0,21.1465,21.1527,21.1403,21.1465,42800.0
2006-08-01 12:00:00,34.13,34.15,34.11,34.13,57600.0,21.1527,21.1651,21.1403,21.1527,57600.0
2006-08-01 12:05:00,34.13,34.14,34.12,34.12,55100.0,21.1527,21.1589,21.1465,21.1465,55100.0
2006-08-01 12:10:00,34.13,34.16,34.12,34.13,93000.0,21.1527,21.1712,21.1465,21.1527,93000.0
2006-08-01 12:15:00,34.14,34.16,34.12,34.13,66200.0,21.1589,21.1712,21.1465,21.1527,66200.0
2006-08-01 12:20:00,34.12,34.14,34.11,34.11,47900.0,21.1465,21.1589,21.1403,21.1403,47900.0
2006-08-01 12:25:00,34.12,34.15,34.11,34.14,42800.0,21.1465,21.1651,21.1403,21.1589,42800.0
2006-08-01 12:30:00,34.14,34.15,34.12,34.15,55100.0,21.1589,21.1651,21.1465,21.1651,55100.0
2006-08-01 12:35:00,34.15,34.15,34.1,34.12,92000.0,21.1651,21.1651,21.1341,21.1465,92000.0
2006-08-01 12:40:00,34.12,34.13,34.11,34.11,28700.0,21.1465,21.1527,21.1403,21.1403,28700.0
2006-08-01 12:45:00,34.11,34.12,34.08,34.11,109500.0,21.1403,21.1465,21.1217,21.1403,109500.0
2006-08-01 12:50:00,34.12,34.13,34.09,34.1,73500.0,21.1465,21.1527,21.1279,21.1341,73500.0
2006-08-01 12:55:00,34.1,34.12,34.09,34.11,43600.0,21.1341,21.1465,21.1279,21.1403,43600.0
2006-08-01 13:00:00,34.11,34.12,34.1,34.12,31000.0,21.1403,21.1465,21.1341,21.1465,31000.0
2006-08-01 13:05:00,34.11,34.12,34.11,34.11,23700.0,21.1403,21.1465,21.1403,21.1403,23700.0
2006-08-01 13:10:00,34.11,34.13,34.11,34.13,20700.0,21.1403,21.1527,21.1403,21.1527,20700.0
2006-08-01 13:15:00,34.13,34.13,34.11,34.11,36800.0,21.1527,21.1527,21.1403,21.1403,36800.0
2006-08-01 13:20:00,34.12,34.12,34.09,34.09,50700.0,21.1465,21.1465,21.1279,21.1279,50700.0
2006-08-01 13:25:00,34.1,34.1,34.04,34.05,134100.0,21.1341,21.1341,21.0969,21.1031,134100.0
2006-08-01 13:30:00,34.06,34.08,34.05,34.06,44800.0,21.1093,21.1217,21.1031,21.1093,44800.0
2006-08-01 13:35:00,34.06,34.07,34.05,34.06,38000.0,21.1093,21.1155,21.1031,21.1093,38000.0
2006-08-01 13:40:00,34.06,34.08,34.05,34.08,30600.0,21.1093,21.1217,21.1031,21.1217,30600.0
2006-08-01 13:45:00,34.08,34.12,34.07,34.11,26600.0,21.1217,21.1465,21.1155,21.1403,26600.0
2006-08-01 13:50:00,34.12,34.13,34.11,34.11,45800.0,21.1465,21.1527,21.1403,21.1403,45800.0
2006-08-01 13:55:00,34.11,34.12,34.1,34.12,43900.0,21.1403,21.1465,21.1341,21.1465,43900.0
2006-08-01 14:00:00,34.12,34.19,34.11,34.15,96100.0,21.1465,21.1898,21.1403,21.1651,96100.0
2006-08-01 14:05:00,34.14,34.14,34.12,34.13,57900.0,21.1589,21.1589,21.1465,21.1527,57900.0
2006-08-01 14:10:00,34.13,34.15,34.08,34.09,80400.0,21.1527,21.1651,21.1217,21.1279,80400.0
2006-08-01 14:15:00,34.09,34.1,34.07,34.08,141700.0,21.1279,21.1341,21.1155,21.1217,141700.0
2006-08-01 14:20:00,34.07,34.07,34.05,34.07,58700.0,21.1155,21.1155,21.1031,21.1155,58700.0
2006-08-01 14:25:00,34.07,34.09,34.02,34.08,69100.0,21.1155,21.1279,21.0845,21.1217,69100.0
2006-08-01 14:30:00,34.07,34.08,34.03,34.04,48900.0,21.1155,21.1217,21.0907,21.0969,48900.0
2006-08-01 14:35:00,34.03,34.06,34.03,34.04,65600.0,21.0907,21.1093,21.0907,21.0969,65600.0
2006-08-01 14:40:00,34.04,34.05,34.01,34.02,71900.0,21.0969,21.1031,21.0783,21.0845,71900.0
2006-08-01 14:45:00,34.03,34.05,34.02,34.03,120400.0,21.0907,21.1031,21.0845,21.0907,120400.0
2006-08-01 14:50:00,34.03,34.13,34.03,34.11,274300.0,21.0907,21.1527,21.0907,21.1403,274300.0
2006-08-01 14:55:00,34.11,34.13,34.09,34.11,79400.0,21.1403,21.1527,21.1279,21.1403,79400.0
2006-08-01 15:00:00,34.11,34.12,34.05,34.08,194700.0,21.1403,21.1465,21.1031,21.1217,194700.0
2006-08-01 15:05:00,34.09,34.1,34.02,34.03,133900.0,21.1279,21.1341,21.0845,21.0907,133900.0
2006-08-01 15:10:00,34.03,34.06,34.02,34.05,101100.0,21.0907,21.1093,21.0845,21.1031,101100.0
2006-08-01 15:15:00,34.06,34.06,34.02,34.03,414400.0,21.1093,21.1093,21.0845,21.0907,414400.0
2006-08-01 15:20:00,34.03,34.04,34.02,34.04,126400.0,21.0907,21.0969,21.0845,21.0969,126400.0
2006-08-01 15:25:00,34.04,34.06,34.02,34.03,186500.0,21.0969,21.1093,21.0845,21.0907,186500.0
2006-08-01 15:30:00,34.04,34.05,33.98,34.01,302800.0,21.0969,21.1031,21.0597,21.0783,302800.0
2006-08-01 15:35:00,34.0,34.11,34.0,34.07,174100.0,21.0721,21.1403,21.0721,21.1155,174100.0
2006-08-01 15:40:00,34.07,34.16,34.07,34.14,189800.0,21.1155,21.1712,21.1155,21.1589,189800.0
2006-08-01 15:45:00,34.14,34.21,34.14,34.19,321100.0,21.1589,21.2022,21.1589,21.1898,321100.0
2006-08-01 15:50:00,34.18,34.2,34.13,34.15,401200.0,21.1836,21.196,21.1527,21.1651,401200.0
2006-08-01 15:55:00,34.14,34.15,34.08,34.1,527500.0,21.1589,21.1651,21.1217,21.1341,527500.0
2006-08-02 09:30:00,34.15,34.34,33.87,33.87,307600.0,21.1651,21.2828,20.9915,20.9915,307600.0
2006-08-02 09:35:00,33.89,34.12,33.88,34.02,217500.0,21.0039,21.1465,20.9977,21.0845,217500.0
2006-08-02 09:40:00,34.0,34.15,33.96,34.04,205900.0,21.0721,21.1651,21.0473,21.0969,205900.0
2006-08-02 09:45:00,34.05,34.06,33.95,33.96,128700.0,21.1031,21.1093,21.0411,21.0473,128700.0
2006-08-02 09:50:00,33.96,34.1,33.93,34.01,123300.0,21.0473,21.1341,21.0287,21.0783,123300.0
2006-08-02 09:55:00,34.0,34.15,33.99,34.08,179400.0,21.0721,21.1651,21.0659,21.1217,179400.0
2006-08-02 10:00:00,34.08,34.19,34.04,34.04,171100.0,21.1217,21.1898,21.0969,21.0969,171100.0
2006-08-02 10:05:00,34.04,34.12,34.01,34.05,172500.0,21.0969,21.1465,21.0783,21.1031,172500.0
2006-08-02 10:10:00,34.06,34.12,34.06,34.11,171000.0,21.1093,21.1465,21.1093,21.1403,171000.0
2006-08-02 10:15:00,34.12,34.12,34.06,34.08,84700.0,21.1465,21.1465,21.1093,21.1217,84700.0
2006-08-02 10:20:00,34.09,34.1,34.03,34.06,69700.0,21.1279,21.1341,21.0907,21.1093,69700.0
2006-08-02 10:25:00,34.06,34.07,33.98,34.01,83600.0,21.1093,21.1155,21.0597,21.0783,83600.0
2006-08-02 10:30:00,34.01,34.08,34.0,34.05,93200.0,21.0783,21.1217,21.0721,21.1031,93200.0
2006-08-02 10:35:00,34.04,34.05,34.0,34.01,56800.0,21.0969,21.1031,21.0721,21.0783,56800.0
2006-08-02 10:40:00,34.0,34.04,34.0,34.0,80700.0,21.0721,21.0969,21.0721,21.0721,80700.0
2006-08-02 10:45:00,34.0,34.0,33.9,33.93,71700.0,21.0721,21.0721,21.0101,21.0287,71700.0
2006-08-02 10:50:00,33.94,33.94,33.9,33.91,101300.0,21.0349,21.0349,21.0101,21.0163,101300.0
2006-08-02 10:55:00,33.9,33.91,33.81,33.87,297400.0,21.0101,21.0163,20.9543,20.9915,297400.0
2006-08-02 11:00:00,33.88,33.94,33.86,33.88,251200.0,20.9977,21.0349,20.9853,20.9977,251200.0
2006-08-02 11:05:00,33.88,33.92,33.83,33.85,79500.0,20.9977,21.0225,20.9667,20.9791,79500.0
2006-08-02 11:10:00,33.85,33.95,33.84,33.91,109300.0,20.9791,21.0411,20.9729,21.0163,109300.0
2006-08-02 11:15:00,33.92,34.02,33.92,34.0,122100.0,21.0225,21.0845,21.0225,21.0721,122100.0
2006-08-02 11:20:00,33.99,34.04,33.98,33.99,80600.0,21.0659,21.0969,21.0597,21.0659,80600.0
2006-08-02 11:25:00,33.98,33.99,33.93,33.94,74200.0,21.0597,21.0659,21.0287,21.0349,74200.0
2006-08-02 11:30:00,33.94,33.97,33.93,33.94,68200.0,21.0349,21.0535,21.0287,21.0349,68200.0
2006-08-02 11:35:00,33.93,34.02,33.93,34.0,80000.0,21.0287,21.0845,21.0287,21.0721,80000.0
2006-08-02 11:40:00,34.01,34.04,33.99,34.04,75100.0,21.0783,21.0969,21.0659,21.0969,75100.0
2006-08-02 11:45:00,34.04,34.07,34.03,34.04,75700.0,21.0969,21.1155,21.0907,21.0969,75700.0
2006-08-02 11:50:00,34.04,34.05,34.0,34.03,94400.0,21.0969,21.1031,21.0721,21.0907,94400.0
2006-08-02 11:55:00,34.02,34.1,34.02,34.1,195200.0,21.0845,21.1341,21.0845,21.1341,195200.0
2006-08-02 12:00:00,34.09,34.13,34.07,34.1,104300.0,21.1279,21.1527,21.1155,21.1341,104300.0
2006-08-02 12:05:00,34.1,34.12,34.05,34.1,205600.0,21.1341,21.1465,21.1031,21.1341,205600.0
2006-08-02 12:10:00,34.09,34.14,34.09,34.11,105200.0,21.1279,21.1589,21.1279,21.1403,105200.0
2006-08-02 12:15:00,34.11,34.16,34.1,34.14,133900.0,21.1403,21.1712,21.1341,21.1589,133900.0
2006-08-02 12:20:00,34.15,34.15,34.11,34.14,63000.0,21.1651,21.1651,21.1403,21.1589,63000.0
2006-08-02 12:25:00,34.13,34.15,34.11,34.15,86500.0,21.1527,21.1651,21.1403,21.1651,86500.0
2006-08-02 12:30:00,34.15,34.17,34.13,34.16,102200.0,21.1651,21.1774,21.1527,21.1712,102200.0
2006-08-02 12:35:00,34.16,34.16,34.12,34.14,114300.0,21.1712,21.1712,21.1465,21.1589,114300.0
2006-08-02 12:40:00,34.14,34.17,34.12,34.16,86600.0,21.1589,21.1774,21.1465,21.1712,86600.0
2006-08-02 12:45:00,34.17,34.17,34.12,34.13,78300.0,21.1774,21.1774,21.1465,21.1527,78300.0
2006-08-02 12:50:00,34.13,34.15,34.12,34.13,62600.0,21.1527,21.1651,21.1465,21.1527,62600.0
2006-08-02 12:55:00,34.13,34.15,34.13,34.14,80000.0,21.1527,21.1651,21.1527,21.1589,80000.0
2006-08-02 13:00:00,34.15,34.15,34.12,34.12,115500.0,21.1651,21.1651,21.1465,21.1465,115500.0
2006-08-02 13:05:00,34.13,34.14,34.11,34.11,71400.0,21.1527,21.1589,21.1403,21.1403,71400.0
2006-08-02 13:10:00,34.12,34.14,34.1,34.12,121300.0,21.1465,21.1589,21.1341,21.1465,121300.0
2006-08-02 13:15:00,34.12,34.13,34.11,34.12,86400.0,21.1465,21.1527,21.1403,21.1465,86400.0
2006-08-02 13:20:00,34.13,34.13,34.1,34.11,55800.0,21.1527,21.1527,21.1341,21.1403,55800.0
2006-08-02 13:25:00,34.11,34.13,34.1,34.13,116600.0,21.1403,21.1527,21.1341,21.1527,116600.0
2006-08-02 13:30:00,34.13,34.13,34.09,34.13,79400.0,21.1527,21.1527,21.1279,21.1527,79400.0
2006-08-02 13:35:00,34.12,34.13,34.1,34.11,58500.0,21.1465,21.1527,21.1341,21.1403,58500.0
2006-08-02 13:40:00,34.1,34.11,34.1,34.11,55100.0,21.1341,21.1403,21.1341,21.1403,55100.0
2006-08-02 13:45:00,34.11,34.13,34.1,34.13,54200.0,21.1403,21.1527,21.1341,21.1527,54200.0
2006-08-02 13:50:00,34.13,34.13,34.05,34.09,160100.0,21.1527,21.1527,21.1031,21.1279,160100.0
2006-08-02 13:55:00,34.09,34.1,34.08,34.08,42300.0,21.1279,21.1341,21.1217,21.1217,42300.0
2006-08-02 14:00:00,34.08,34.11,34.08,34.1,58200.0,21.1217,21.1403,21.1217,21.1341,58200.0
2006-08-02 14:05:00,34.11,34.17,34.1,34.16,86000.0,21.1403,21.1774,21.1341,21.1712,86000.0
2006-08-02 14:10:00,34.17,34.21,34.15,34.15,156900.0,21.1774,21.2022,21.1651,21.1651,156900.0
2006-08-02 14:15:00,34.15,34.17,34.12,34.15,94000.0,21.1651,21.1774,21.1465,21.1651,94000.0
2006-08-02 14:20:00,34.14,34.15,34.11,34.11,99200.0,21.1589,21.1651,21.1403,21.1403,99200.0
2006-08-02 14:25:00,34.11,34.11,34.05,34.07,149100.0,21.1403,21.1403,21.1031,21.1155,149100.0
2006-08-02 14:30:00,34.07,34.07,34.02,34.04,155500.0,21.1155,21.1155,21.0845,21.0969,155500.0
2006-08-02 14:35:00,34.04,34.09,34.03,34.08,112400.0,21.0969,21.1279,21.0907,21.1217,112400.0
2006-08-02 14:40:00,34.08,34.08,34.03,34.05,113900.0,21.1217,21.1217,21.0907,21.1031,113900.0
2006-08-02 14:45:00,34.05,34.09,34.03,34.03,90600.0,21.1031,21.1279,21.0907,21.0907,90600.0
2006-08-02 14:50:00,34.03,34.06,34.01,34.04,123900.0,21.0907,21.1093,21.0783,21.0969,123900.0
2006-08-02 14:55:00,34.04,34.05,34.02,34.03,201000.0,21.0969,21.1031,21.0845,21.0907,201000.0
2006-08-02 15:00:00,34.02,34.03,34.01,34.02,50800.0,21.0845,21.0907,21.0783,21.0845,50800.0
2006-08-02 15:05:00,34.01,34.05,34.01,34.03,69700.0,21.0783,21.1031,21.0783,21.0907,69700.0
2006-08-02 15:10:00,34.03,34.04,34.0,34.01,159500.0,21.0907,21.0969,21.0721,21.0783,159500.0
2006-08-02 15:15:00,34.01,34.07,34.0,34.03,95900.0,21.0783,21.1155,21.0721,21.0907,95900.0
2006-08-02 15:20:00,34.04,34.08,34.0,34.04,1866100.0,21.0969,21.1217,21.0721,21.0969,1866100.0
2006-08-02 15:25:00,34.04,34.08,34.03,34.06,112200.0,21.0969,21.1217,21.0907,21.1093,112200.0
2006-08-02 15:30:00,34.07,34.12,34.04,34.1,140200.0,21.1155,21.1465,21.0969,21.1341,140200.0
2006-08-02 15:35:00,34.1,34.11,34.04,34.09,143300.0,21.1341,21.1403,21.0969,21.1279,143300.0
2006-08-02 15:40:00,34.07,34.12,34.06,34.07,132300.0,21.1155,21.1465,21.1093,21.1155,132300.0
2006-08-02 15:45:00,34.08,34.09,34.02,34.02,174700.0,21.1217,21.1279,21.0845,21.0845,174700.0
2006-08-02 15:50:00,34.02,34.14,34.01,34.08,298100.0,21.0845,21.1589,21.0783,21.1217,298100.0
2006-08-02 15:55:00,34.07,34.1,34.07,34.09,243900.0,21.1155,21.1341,21.1155,21.1279,243900.0
2006-08-03 09:30:00,33.8,33.8,33.52,33.67,442600.0,20.9481,20.9481,20.7746,20.8676,442600.0
2006-08-03 09:35:00,33.67,33.79,33.63,33.69,139300.0,20.8676,20.9419,20.8428,20.88,139300.0
2006-08-03 09:40:00,33.69,33.79,33.68,33.77,113500.0,20.88,20.9419,20.8738,20.9295,113500.0
2006-08-03 09:45:00,33.78,33.79,33.75,33.76,99500.0,20.9357,20.9419,20.9171,20.9233,99500.0
2006-08-03 09:50:00,33.76,33.84,33.74,33.77,223400.0,20.9233,20.9729,20.9109,20.9295,223400.0
2006-08-03 09:55:00,33.77,33.81,33.7,33.77,200900.0,20.9295,20.9543,20.8862,20.9295,200900.0
2006-08-03 10:00:00,33.76,33.85,33.72,33.8,232200.0,20.9233,20.9791,20.8986,20.9481,232200.0
2006-08-03 10:05:00,33.79,33.85,33.76,33.79,180000.0,20.9419,20.9791,20.9233,20.9419,180000.0
2006-08-03 10:10:00,33.8,33.86,33.78,33.85,242600.0,20.9481,20.9853,20.9357,20.9791,242600.0
2006-08-03 10:15:00,33.85,33.89,33.68,33.88,274500.0,20.9791,21.0039,20.8738,20.9977,274500.0
2006-08-03 10:20:00,33.87,33.91,33.83,33.9,210900.0,20.9915,21.0163,20.9667,21.0101,210900.0
2006-08-03 10:25:00,33.9,33.95,33.88,33.91,236800.0,21.0101,21.0411,20.9977,21.0163,236800.0
2006-08-03 10:30:00,33.91,33.94,33.88,33.9,151700.0,21.0163,21.0349,20.9977,21.0101,151700.0
2006-08-03 10:35:00,33.9,33.91,33.88,33.9,113200.0,21.0101,21.0163,20.9977,21.0101,113200.0
2006-08-03 10:40:00,33.89,33.91,33.87,33.91,131300.0,21.0039,21.0163,20.9915,21.0163,131300.0
2006-08-03 10:45:00,33.9,33.95,33.89,33.95,156900.0,21.0101,21.0411,21.0039,21.0411,156900.0
2006-08-03 10:50:00,33.95,34.05,33.94,34.03,119300.0,21.0411,21.1031,21.0349,21.0907,119300.0
2006-08-03 10:55:00,34.02,34.17,34.02,34.15,154800.0,21.0845,21.1774,21.0845,21.1651,154800.0
2006-08-03 11:00:00,34.17,34.18,34.1,34.15,133700.0,21.1774,21.1836,21.1341,21.1651,133700.0
2006-08-03 11:05:00,34.15,34.19,34.12,34.16,102900.0,21.1651,21.1898,21.1465,21.1712,102900.0
2006-08-03 11:10:00,34.17,34.19,34.13,34.17,108300.0,21.1774,21.1898,21.1527,21.1774,108300.0
2006-08-03 11:15:00,34.16,34.17,34.05,34.05,56600.0,21.1712,21.1774,21.1031,21.1031,56600.0
2006-08-03 11:20:00,34.06,34.1,34.02,34.07,98400.0,21.1093,21.1341,21.0845,21.1155,98400.0
2006-08-03 11:25:00,34.06,34.1,34.01,34.03,101700.0,21.1093,21.1341,21.0783,21.0907,101700.0
2006-08-03 11:30:00,34.02,34.04,33.95,33.99,130900.0,21.0845,21.0969,21.0411,21.0659,130900.0
2006-08-03 11:35:00,33.99,34.02,33.94,33.99,113900.0,21.0659,21.0845,21.0349,21.0659,113900.0
2006-08-03 11:40:00,33.98,34.01,33.96,33.99,62100.0,21.0597,21.0783,21.0473,21.0659,62100.0
2006-08-03 11:45:00,34.0,34.03,33.99,34.01,46100.0,21.0721,21.0907,21.0659,21.0783,46100.0
2006-08-03 11:50:00,34.01,34.01,33.96,34.0,36600.0,21.0783,21.0783,21.0473,21.0721,36600.0
2006-08-03 11:55:00,34.0,34.03,33.99,34.0,54600.0,21.0721,21.0907,21.0659,21.0721,54600.0
2006-08-03 12:00:00,34.0,34.01,33.97,34.01,75000.0,21.0721,21.0783,21.0535,21.0783,75000.0
2006-08-03 12:05:00,34.0,34.04,33.97,34.04,52000.0,21.0721,21.0969,21.0535,21.0969,52000.0
2006-08-03 12:10:00,34.03,34.09,34.03,34.04,97700.0,21.0907,21.1279,21.0907,21.0969,97700.0
2006-08-03 12:15:00,34.04,34.09,34.04,34.08,77000.0,21.0969,21.1279,21.0969,21.1217,77000.0
2006-08-03 12:20:00,34.09,34.1,34.05,34.07,143400.0,21.1279,21.1341,21.1031,21.1155,143400.0
2006-08-03 12:25:00,34.06,34.21,34.04,34.18,185800.0,21.1093,21.2022,21.0969,21.1836,185800.0
2006-08-03 12:30:00,34.18,34.22,34.15,34.22,117500.0,21.1836,21.2084,21.1651,21.2084,117500.0
2006-08-03 12:35:00,34.22,34.23,34.17,34.21,71700.0,21.2084,21.2146,21.1774,21.2022,71700.0
2006-08-03 12:40:00,34.21,34.23,34.18,34.19,38800.0,21.2022,21.2146,21.1836,21.1898,38800.0
2006-08-03 12:45:00,34.2,34.21,34.18,34.21,43400.0,21.196,21.2022,21.1836,21.2022,43400.0
2006-08-03 12:50:00,34.2,34.23,34.19,34.23,101000.0,21.196,21.2146,21.1898,21.2146,101000.0
2006-08-03 12:55:00,34.22,34.25,34.2,34.24,91000.0,21.2084,21.227,21.196,21.2208,91000.0
2006-08-03 13:00:00,34.25,34.35,34.25,34.33,118500.0,21.227,21.289,21.227,21.2766,118500.0
2006-08-03 13:05:00,34.35,34.39,34.33,34.35,266700.0,21.289,21.3138,21.2766,21.289,266700.0
2006-08-03 13:10:00,34.34,34.34,34.26,34.27,198600.0,21.2828,21.2828,21.2332,21.2394,198600.0
2006-08-03 13:15:00,34.26,34.36,34.26,34.3,85000.0,21.2332,21.2952,21.2332,21.258,85000.0
2006-08-03 13:20:00,34.3,34.36,34.28,34.33,132300.0,21.258,21.2952,21.2456,21.2766,132300.0
2006-08-03 13:25:00,34.33,34.34,34.28,34.3,230700.0,21.2766,21.2828,21.2456,21.258,230700.0
2006-08-03 13:30:00,34.3,34.32,34.27,34.3,157500.0,21.258,21.2704,21.2394,21.258,157500.0
2006-08-03 13:35:00,34.29,34.33,34.29,34.32,83700.0,21.2518,21.2766,21.2518,21.2704,83700.0
2006-08-03 13:40:00,34.32,34.34,34.3,34.32,50700.0,21.2704,21.2828,21.258,21.2704,50700.0
2006-08-03 13:45:00,34.32,34.37,34.32,34.36,80400.0,21.2704,21.3014,21.2704,21.2952,80400.0
2006-08-03 13:50:00,34.37,34.49,34.36,34.47,154400.0,21.3014,21.3758,21.2952,21.3634,154400.0
2006-08-03 13:55:00,34.5,34.5,34.4,34.41,106700.0,21.382,21.382,21.32,21.3262,106700.0
2006-08-03 14:00:00,34.41,34.47,34.39,34.4,69800.0,21.3262,21.3634,21.3138,21.32,69800.0
2006-08-03 14:05:00,34.41,34.43,34.37,34.39,121600.0,21.3262,21.3386,21.3014,21.3138,121600.0
2006-08-03 14:10:00,34.4,34.47,34.39,34.47,81200.0,21.32,21.3634,21.3138,21.3634,81200.0
2006-08-03 14:15:00,34.47,34.5,34.38,34.4,109600.0,21.3634,21.382,21.3076,21.32,109600.0
2006-08-03 14:20:00,34.39,34.4,34.35,34.37,74100.0,21.3138,21.32,21.289,21.3014,74100.0
2006-08-03 14:25:00,34.37,34.41,34.35,34.41,97800.0,21.3014,21.3262,21.289,21.3262,97800.0
2006-08-03 14:30:00,34.41,34.44,34.38,34.42,95000.0,21.3262,21.3448,21.3076,21.3324,95000.0
2006-08-03 14:35:00,34.42,34.44,34.39,34.41,82300.0,21.3324,21.3448,21.3138,21.3262,82300.0
2006-08-03 14:40:00,34.42,34.46,34.39,34.45,114900.0,21.3324,21.3572,21.3138,21.351,114900.0
2006-08-03 14:45:00,34.46,34.48,34.4,34.41,78000.0,21.3572,21.3696,21.32,21.3262,78000.0
2006-08-03 14:50:00,34.41,34.46,34.38,34.44,81600.0,21.3262,21.3572,21.3076,21.3448,81600.0
2006-08-03 14:55:00,34.44,34.47,34.42,34.47,147400.0,21.3448,21.3634,21.3324,21.3634,147400.0
2006-08-03 15:00:00,34.46,34.56,34.46,34.56,218200.0,21.3572,21.4192,21.3572,21.4192,218200.0
2006-08-03 15:05:00,34.55,34.6,34.52,34.58,411400.0,21.413,21.4439,21.3944,21.4316,411400.0
2006-08-03 15:10:00,34.57,34.65,34.56,34.6,151000.0,21.4254,21.4749,21.4192,21.4439,151000.0
2006-08-03 15:15:00,34.6,34.67,34.59,34.67,137900.0,21.4439,21.4873,21.4377,21.4873,137900.0
2006-08-03 15:20:00,34.67,34.7,34.64,34.65,305500.0,21.4873,21.5059,21.4687,21.4749,305500.0
2006-08-03 15:25:00,34.65,34.69,34.65,34.68,109400.0,21.4749,21.4997,21.4749,21.4935,109400.0
2006-08-03 15:30:00,34.69,34.7,34.65,34.68,146200.0,21.4997,21.5059,21.4749,21.4935,146200.0
2006-08-03 15:35:00,34.68,34.68,34.55,34.56,152500.0,21.4935,21.4935,21.413,21.4192,152500.0
2006-08-03 15:40:00,34.57,34.62,34.55,34.59,202900.0,21.4254,21.4563,21.413,21.4377,202900.0
2006-08-03 15:45:00,34.6,34.61,34.56,34.56,116500.0,21.4439,21.4501,21.4192,21.4192,116500.0
2006-08-03 15:50:00,34.57,34.58,34.51,34.55,386200.0,21.4254,21.4316,21.3882,21.413,386200.0
2006-08-03 15:55:00,34.55,34.57,34.51,34.57,238000.0,21.413,21.4254,21.3882,21.4254,238000.0
2006-08-04 09:30:00,35.2,35.2,34.95,35.18,540800.0,21.8158,21.8158,21.6609,21.8034,540800.0
2006-08-04 09:35:00,35.17,35.19,35.05,35.08,265300.0,21.7972,21.8096,21.7228,21.7414,265300.0
2006-08-04 09:40:00,35.08,35.22,35.07,35.21,204400.0,21.7414,21.8282,21.7352,21.822,204400.0
2006-08-04 09:45:00,35.2,35.22,35.08,35.12,253400.0,21.8158,21.8282,21.7414,21.7662,253400.0
2006-08-04 09:50:00,35.12,35.12,34.87,34.88,276300.0,21.7662,21.7662,21.6113,21.6175,276300.0
2006-08-04 09:55:00,34.88,34.95,34.83,34.9,252700.0,21.6175,21.6609,21.5865,21.6299,252700.0
2006-08-04 10:00:00,34.9,34.94,34.87,34.91,145900.0,21.6299,21.6547,21.6113,21.6361,145900.0
2006-08-04 10:05:00,34.9,35.07,34.9,35.04,157200.0,21.6299,21.7352,21.6299,21.7166,157200.0
2006-08-04 10:10:00,35.05,35.1,34.95,35.06,216000.0,21.7228,21.7538,21.6609,21.729,216000.0
2006-08-04 10:15:00,35.06,35.1,35.03,35.06,167700.0,21.729,21.7538,21.7104,21.729,167700.0
2006-08-04 10:20:00,35.06,35.12,34.99,35.07,197100.0,21.729,21.7662,21.6857,21.7352,197100.0
2006-08-04 10:25:00,35.08,35.16,35.08,35.16,192400.0,21.7414,21.791,21.7414,21.791,192400.0
2006-08-04 10:30:00,35.16,35.16,35.09,35.12,158900.0,21.791,21.791,21.7476,21.7662,158900.0
2006-08-04 10:35:00,35.12,35.17,35.12,35.14,169300.0,21.7662,21.7972,21.7662,21.7786,169300.0
2006-08-04 10:40:00,35.14,35.14,35.03,35.07,94800.0,21.7786,21.7786,21.7104,21.7352,94800.0
2006-08-04 10:45:00,35.06,35.1,35.06,35.1,129500.0,21.729,21.7538,21.729,21.7538,129500.0
2006-08-04 10:50:00,35.1,35.19,35.1,35.17,95900.0,21.7538,21.8096,21.7538,21.7972,95900.0
2006-08-04 10:55:00,35.17,35.19,35.16,35.17,130300.0,21.7972,21.8096,21.791,21.7972,130300.0
2006-08-04 11:00:00,35.17,35.18,35.1,35.1,119300.0,21.7972,21.8034,21.7538,21.7538,119300.0
2006-08-04 11:05:00,35.1,35.17,35.09,35.15,117300.0,21.7538,21.7972,21.7476,21.7848,117300.0
2006-08-04 11:10:00,35.15,35.15,35.11,35.13,75000.0,21.7848,21.7848,21.76,21.7724,75000.0
2006-08-04 11:15:00,35.13,35.17,35.12,35.13,102800.0,21.7724,21.7972,21.7662,21.7724,102800.0
2006-08-04 11:20:00,35.13,35.17,35.11,35.12,145200.0,21.7724,21.7972,21.76,21.7662,145200.0
2006-08-04 11:25:00,35.11,35.13,35.04,35.07,148300.0,21.76,21.7724,21.7166,21.7352,148300.0
2006-08-04 11:30:00,35.06,35.09,35.0,35.01,83700.0,21.729,21.7476,21.6919,21.698,83700.0
2006-08-04 11:35:00,35.0,35.04,34.95,34.97,116300.0,21.6919,21.7166,21.6609,21.6733,116300.0
2006-08-04 11:40:00,34.96,34.97,34.91,34.94,65900.0,21.6671,21.6733,21.6361,21.6547,65900.0
2006-08-04 11:45:00,34.94,34.96,34.88,34.88,60400.0,21.6547,21.6671,21.6175,21.6175,60400.0
2006-08-04 11:50:00,34.89,34.89,34.76,34.83,156300.0,21.6237,21.6237,21.5431,21.5865,156300.0
2006-08-04 11:55:00,34.82,34.82,34.64,34.65,188900.0,21.5803,21.5803,21.4687,21.4749,188900.0
2006-08-04 12:00:00,34.65,34.73,34.61,34.72,172000.0,21.4749,21.5245,21.4501,21.5183,172000.0
2006-08-04 12:05:00,34.72,34.8,34.71,34.79,123900.0,21.5183,21.5679,21.5121,21.5617,123900.0
2006-08-04 12:10:00,34.8,34.84,34.73,34.73,144300.0,21.5679,21.5927,21.5245,21.5245,144300.0
2006-08-04 12:15:00,34.73,34.74,34.63,34.69,96900.0,21.5245,21.5307,21.4625,21.4997,96900.0
2006-08-04 12:20:00,34.7,34.75,34.66,34.67,69800.0,21.5059,21.5369,21.4811,21.4873,69800.0
2006-08-04 12:25:00,34.66,34.74,34.65,34.73,55900.0,21.4811,21.5307,21.4749,21.5245,55900.0
2006-08-04 12:30:00,34.73,34.75,34.68,34.69,36400.0,21.5245,21.5369,21.4935,21.4997,36400.0
2006-08-04 12:35:00,34.69,34.72,34.66,34.67,69500.0,21.4997,21.5183,21.4811,21.4873,69500.0
2006-08-04 12:40:00,34.67,34.81,34.66,34.8,178500.0,21.4873,21.5741,21.4811,21.5679,178500.0
2006-08-04 12:45:00,34.81,34.85,34.74,34.74,188900.0,21.5741,21.5989,21.5307,21.5307,188900.0
2006-08-04 12:50:00,34.74,34.78,34.72,34.73,149700.0,21.5307,21.5555,21.5183,21.5245,149700.0
2006-08-04 12:55:00,34.73,34.79,34.71,34.78,51400.0,21.5245,21.5617,21.5121,21.5555,51400.0
2006-08-04 13:00:00,34.79,34.8,34.76,34.79,47500.0,21.5617,21.5679,21.5431,21.5617,47500.0
2006-08-04 13:05:00,34.8,34.81,34.76,34.81,74600.0,21.5679,21.5741,21.5431,21.5741,74600.0
2006-08-04 13:10:00,34.81,34.82,34.68,34.73,163600.0,21.5741,21.5803,21.4935,21.5245,163600.0
2006-08-04 13:15:00,34.72,34.73,34.61,34.68,64900.0,21.5183,21.5245,21.4501,21.4935,64900.0
2006-08-04 13:20:00,34.68,34.69,34.6,34.6,82700.0,21.4935,21.4997,21.4439,21.4439,82700.0
2006-08-04 13:25:00,34.59,34.61,34.56,34.6,128600.0,21.4377,21.4501,21.4192,21.4439,128600.0
2006-08-04 13:30:00,34.59,34.63,34.56,34.57,29000.0,21.4377,21.4625,21.4192,21.4254,29000.0
2006-08-04 13:35:00,34.57,34.61,34.55,34.56,70900.0,21.4254,21.4501,21.413,21.4192,70900.0
2006-08-04 13:40:00,34.56,34.65,34.55,34.62,66200.0,21.4192,21.4749,21.413,21.4563,66200.0
2006-08-04 13:45:00,34.61,34.62,34.55,34.6,45700.0,21.4501,21.4563,21.413,21.4439,45700.0
2006-08-04 13:50:00,34.6,34.61,34.56,34.56,47400.0,21.4439,21.4501,21.4192,21.4192,47400.0
2006-08-04 13:55:00,34.56,34.57,34.51,34.54,67800.0,21.4192,21.4254,21.3882,21.4068,67800.0
2006-08-04 14:00:00,34.53,34.56,34.51,34.55,102800.0,21.4006,21.4192,21.3882,21.413,102800.0
2006-08-04 14:05:00,34.55,34.56,34.53,34.54,48300.0,21.413,21.4192,21.4006,21.4068,48300.0
2006-08-04 14:10:00,34.54,34.56,34.51,34.52,82800.0,21.4068,21.4192,21.3882,21.3944,82800.0
2006-08-04 14:15:00,34.51,34.51,34.38,34.43,188000.0,21.3882,21.3882,21.3076,21.3386,188000.0
2006-08-04 14:20:00,34.43,34.48,34.36,34.39,111500.0,21.3386,21.3696,21.2952,21.3138,111500.0
2006-08-04 14:25:00,34.38,34.5,34.38,34.42,130600.0,21.3076,21.382,21.3076,21.3324,130600.0
2006-08-04 14:30:00,34.42,34.53,34.42,34.52,124700.0,21.3324,21.4006,21.3324,21.3944,124700.0
2006-08-04 14:35:00,34.52,34.57,34.51,34.52,90000.0,21.3944,21.4254,21.3882,21.3944,90000.0
2006-08-04 14:40:00,34.52,34.56,34.5,34.54,71300.0,21.3944,21.4192,21.382,21.4068,71300.0
2006-08-04 14:45:00,34.53,34.56,34.5,34.53,80600.0,21.4006,21.4192,21.382,21.4006,80600.0
2006-08-04 14:50:00,34.54,34.58,34.5,34.52,90300.0,21.4068,21.4316,21.382,21.3944,90300.0
2006-08-04 14:55:00,34.52,34.53,34.5,34.51,146200.0,21.3944,21.4006,21.382,21.3882,146200.0
2006-08-04 15:00:00,34.51,34.56,34.5,34.53,50900.0,21.3882,21.4192,21.382,21.4006,50900.0
2006-08-04 15:05:00,34.54,34.54,34.5,34.54,99800.0,21.4068,21.4068,21.382,21.4068,99800.0
2006-08-04 15:10:00,34.54,34.59,34.53,34.58,56300.0,21.4068,21.4377,21.4006,21.4316,56300.0
2006-08-04 15:15:00,34.58,34.6,34.54,34.58,75400.0,21.4316,21.4439,21.4068,21.4316,75400.0
2006-08-04 15:20:00,34.59,34.6,34.53,34.54,66600.0,21.4377,21.4439,21.4006,21.4068,66600.0
2006-08-04 15:25:00,34.55,34.64,34.54,34.63,144200.0,21.413,21.4687,21.4068,21.4625,144200.0
2006-08-04 15:30:00,34.64,34.67,34.6,34.6,83700.0,21.4687,21.4873,21.4439,21.4439,83700.0
2006-08-04 15:35:00,34.6,34.65,34.59,34.62,96600.0,21.4439,21.4749,21.4377,21.4563,96600.0
2006-08-04 15:40:00,34.62,34.7,34.61,34.66,95100.0,21.4563,21.5059,21.4501,21.4811,95100.0
2006-08-04 15:45:00,34.65,34.73,34.64,34.72,133600.0,21.4749,21.5245,21.4687,21.5183,133600.0
2006-08-04 15:50:00,34.72,34.74,34.64,34.64,209700.0,21.5183,21.5307,21.4687,21.4687,209700.0
2006-08-04 15:55:00,34.65,34.68,34.63,34.67,257000.0,21.4749,21.4935,21.4625,21.4873,257000.0
2006-08-07 09:30:00,34.71,34.79,34.5,34.61,219700.0,21.5121,21.5617,21.382,21.4501,219700.0
2006-08-07 09:35:00,34.64,34.66,34.5,34.5,65000.0,21.4687,21.4811,21.382,21.382,65000.0
2006-08-07 09:40:00,34.5,34.51,34.31,34.46,97700.0,21.382,21.3882,21.2642,21.3572,97700.0
2006-08-07 09:45:00,34.46,34.58,34.41,34.58,76300.0,21.3572,21.4316,21.3262,21.4316,76300.0
2006-08-07 09:50:00,34.57,34.69,34.5,34.62,86200.0,21.4254,21.4997,21.382,21.4563,86200.0
2006-08-07 09:55:00,34.63,34.64,34.56,34.59,93700.0,21.4625,21.4687,21.4192,21.4377,93700.0
2006-08-07 10:00:00,34.59,34.59,34.48,34.57,125500.0,21.4377,21.4377,21.3696,21.4254,125500.0
2006-08-07 10:05:00,34.56,34.64,34.48,34.63,130100.0,21.4192,21.4687,21.3696,21.4625,130100.0
2006-08-07 10:10:00,34.63,34.67,34.48,34.59,124000.0,21.4625,21.4873,21.3696,21.4377,124000.0
2006-08-07 10:15:00,34.59,34.75,34.53,34.72,127900.0,21.4377,21.5369,21.4006,21.5183,127900.0
2006-08-07 10:20:00,34.73,34.75,34.65,34.73,66200.0,21.5245,21.5369,21.4749,21.5245,66200.0
2006-08-07 10:25:00,34.72,34.76,34.62,34.62,61700.0,21.5183,21.5431,21.4563,21.4563,61700.0
2006-08-07 10:30:00,34.62,34.63,34.6,34.62,33700.0,21.4563,21.4625,21.4439,21.4563,33700.0
2006-08-07 10:35:00,34.62,34.62,34.51,34.56,46400.0,21.4563,21.4563,21.3882,21.4192,46400.0
2006-08-07 10:40:00,34.55,34.6,34.54,34.55,52000.0,21.413,21.4439,21.4068,21.413,52000.0
2006-08-07 10:45:00,34.55,34.6,34.53,34.53,83400.0,21.413,21.4439,21.4006,21.4006,83400.0
2006-08-07 10:50:00,34.53,34.59,34.53,34.54,71100.0,21.4006,21.4377,21.4006,21.4068,71100.0
2006-08-07 10:55:00,34.54,34.58,34.48,34.51,82200.0,21.4068,21.4316,21.3696,21.3882,82200.0
2006-08-07 11:00:00,34.52,34.53,34.44,34.45,38800.0,21.3944,21.4006,21.3448,21.351,38800.0
2006-08-07 11:05:00,34.44,34.49,34.42,34.45,96400.0,21.3448,21.3758,21.3324,21.351,96400.0
2006-08-07 11:10:00,34.44,34.45,34.3,34.4,166100.0,21.3448,21.351,21.258,21.32,166100.0
2006-08-07 11:15:00,34.39,34.47,34.38,34.4,62000.0,21.3138,21.3634,21.3076,21.32,62000.0
2006-08-07 11:20:00,34.41,34.46,34.39,34.41,78900.0,21.3262,21.3572,21.3138,21.3262,78900.0
2006-08-07 11:25:00,34.42,34.42,34.34,34.36,76100.0,21.3324,21.3324,21.2828,21.2952,76100.0
2006-08-07 11:30:00,34.35,34.4,34.34,34.37,75700.0,21.289,21.32,21.2828,21.3014,75700.0
2006-08-07 11:35:00,34.36,34.5,34.36,34.5,61000.0,21.2952,21.382,21.2952,21.382,61000.0
2006-08-07 11:40:00,34.51,34.54,34.44,34.51,104200.0,21.3882,21.4068,21.3448,21.3882,104200.0
2006-08-07 11:45:00,34.52,34.56,34.47,34.53,68500.0,21.3944,21.4192,21.3634,21.4006,68500.0
2006-08-07 11:50:00,34.53,34.54,34.41,34.42,35000.0,21.4006,21.4068,21.3262,21.3324,35000.0
2006-08-07 11:55:00,34.42,34.5,34.41,34.5,70800.0,21.3324,21.382,21.3262,21.382,70800.0
2006-08-07 12:00:00,34.5,34.58,34.5,34.54,103900.0,21.382,21.4316,21.382,21.4068,103900.0
2006-08-07 12:05:00,34.54,34.68,34.54,34.62,174400.0,21.4068,21.4935,21.4068,21.4563,174400.0
2006-08-07 12:10:00,34.62,34.64,34.6,34.63,46400.0,21.4563,21.4687,21.4439,21.4625,46400.0
2006-08-07 12:15:00,34.63,34.64,34.6,34.61,39700.0,21.4625,21.4687,21.4439,21.4501,39700.0
2006-08-07 12:20:00,34.6,34.61,34.59,34.59,58500.0,21.4439,21.4501,21.4377,21.4377,58500.0
2006-08-07 12:25:00,34.6,34.61,34.58,34.6,32600.0,21.4439,21.4501,21.4316,21.4439,32600.0
2006-08-07 12:30:00,34.59,34.6,34.58,34.59,29100.0,21.4377,21.4439,21.4316,21.4377,29100.0
2006-08-07 12:35:00,34.58,34.63,34.58,34.63,40800.0,21.4316,21.4625,21.4316,21.4625,40800.0
2006-08-07 12:40:00,34.63,34.74,34.63,34.68,159500.0,21.4625,21.5307,21.4625,21.4935,159500.0
2006-08-07 12:45:00,34.68,34.78,34.68,34.73,91000.0,21.4935,21.5555,21.4935,21.5245,91000.0
2006-08-07 12:50:00,34.74,34.75,34.66,34.69,65000.0,21.5307,21.5369,21.4811,21.4997,65000.0
2006-08-07 12:55:00,34.68,34.75,34.68,34.69,46800.0,21.4935,21.5369,21.4935,21.4997,46800.0
2006-08-07 13:00:00,34.7,34.71,34.63,34.63,43000.0,21.5059,21.5121,21.4625,21.4625,43000.0
2006-08-07 13:05:00,34.63,34.69,34.62,34.63,52000.0,21.4625,21.4997,21.4563,21.4625,52000.0
2006-08-07 13:10:00,34.64,34.68,34.63,34.67,60800.0,21.4687,21.4935,21.4625,21.4873,60800.0
2006-08-07 13:15:00,34.65,34.66,34.63,34.63,68700.0,21.4749,21.4811,21.4625,21.4625,68700.0
2006-08-07 13:20:00,34.63,34.66,34.62,34.64,46800.0,21.4625,21.4811,21.4563,21.4687,46800.0
2006-08-07 13:25:00,34.64,34.73,34.64,34.72,57100.0,21.4687,21.5245,21.4687,21.5183,57100.0
2006-08-07 13:30:00,34.74,34.8,34.72,34.78,68700.0,21.5307,21.5679,21.5183,21.5555,68700.0
2006-08-07 13:35:00,34.78,34.79,34.72,34.75,71500.0,21.5555,21.5617,21.5183,21.5369,71500.0
2006-08-07 13:40:00,34.75,34.76,34.73,34.74,32400.0,21.5369,21.5431,21.5245,21.5307,32400.0
2006-08-07 13:45:00,34.75,34.75,34.71,34.74,55000.0,21.5369,21.5369,21.5121,21.5307,55000.0
2006-08-07 13:50:00,34.72,34.73,34.69,34.7,33400.0,21.5183,21.5245,21.4997,21.5059,33400.0
2006-08-07 13:55:00,34.7,34.71,34.61,34.64,66400.0,21.5059,21.5121,21.4501,21.4687,66400.0
2006-08-07 14:00:00,34.64,34.67,34.62,34.64,70700.0,21.4687,21.4873,21.4563,21.4687,70700.0
2006-08-07 14:05:00,34.64,34.7,34.64,34.64,91400.0,21.4687,21.5059,21.4687,21.4687,91400.0
2006-08-07 14:10:00,34.64,34.65,34.6,34.64,68500.0,21.4687,21.4749,21.4439,21.4687,68500.0
2006-08-07 14:15:00,34.65,34.67,34.62,34.65,65100.0,21.4749,21.4873,21.4563,21.4749,65100.0
2006-08-07 14:20:00,34.66,34.66,34.64,34.64,66000.0,21.4811,21.4811,21.4687,21.4687,66000.0
2006-08-07 14:25:00,34.64,34.64,34.55,34.57,58500.0,21.4687,21.4687,21.413,21.4254,58500.0
2006-08-07 14:30:00,34.57,34.65,34.54,34.61,112600.0,21.4254,21.4749,21.4068,21.4501,112600.0
2006-08-07 14:35:00,34.61,34.64,34.57,34.58,92100.0,21.4501,21.4687,21.4254,21.4316,92100.0
2006-08-07 14:40:00,34.57,34.59,34.54,34.55,74500.0,21.4254,21.4377,21.4068,21.413,74500.0
2006-08-07 14:45:00,34.53,34.55,34.52,34.54,83200.0,21.4006,21.413,21.3944,21.4068,83200.0
2006-08-07 14:50:00,34.54,34.55,34.49,34.49,82800.0,21.4068,21.413,21.3758,21.3758,82800.0
2006-08-07 14:55:00,34.49,34.51,34.47,34.49,109800.0,21.3758,21.3882,21.3634,21.3758,109800.0
2006-08-07 15:00:00,34.49,34.51,34.45,34.49,138500.0,21.3758,21.3882,21.351,21.3758,138500.0
2006-08-07 15:05:00,34.48,34.5,34.46,34.5,81400.0,21.3696,21.382,21.3572,21.382,81400.0
2006-08-07 15:10:00,34.5,34.51,34.49,34.5,64100.0,21.382,21.3882,21.3758,21.382,64100.0
2006-08-07 15:15:00,34.5,34.51,34.49,34.51,104500.0,21.382,21.3882,21.3758,21.3882,104500.0
2006-08-07 15:20:00,34.51,34.58,34.5,34.57,138000.0,21.3882,21.4316,21.382,21.4254,138000.0
2006-08-07 15:25:00,34.56,34.58,34.54,34.57,109100.0,21.4192,21.4316,21.4068,21.4254,109100.0
2006-08-07 15:30:00,34.57,34.62,34.56,34.61,56000.0,21.4254,21.4563,21.4192,21.4501,56000.0
2006-08-07 15:35:00,34.62,34.64,34.6,34.61,57100.0,21.4563,21.4687,21.4439,21.4501,57100.0
2006-08-07 15:40:00,34.61,34.61,34.56,34.57,65700.0,21.4501,21.4501,21.4192,21.4254,65700.0
2006-08-07 15:45:00,34.57,34.64,34.56,34.63,108400.0,21.4254,21.4687,21.4192,21.4625,108400.0
2006-08-07 15:50:00,34.64,34.66,34.62,34.65,117400.0,21.4687,21.4811,21.4563,21.4749,117400.0
2006-08-07 15:55:00,34.65,34.68,34.63,34.68,260600.0,21.4749,21.4935,21.4625,21.4935,260600.0
2006-08-08 09:30:00,34.8,34.88,34.74,34.87,148500.0,21.5679,21.6175,21.5307,21.6113,148500.0
2006-08-08 09:35:00,34.88,34.89,34.75,34.75,147200.0,21.6175,21.6237,21.5369,21.5369,147200.0
2006-08-08 09:40:00,34.76,34.78,34.55,34.6,97600.0,21.5431,21.5555,21.413,21.4439,97600.0
2006-08-08 09:45:00,34.58,34.62,34.43,34.45,137700.0,21.4316,21.4563,21.3386,21.351,137700.0
2006-08-08 09:50:00,34.45,34.6,34.4,34.59,103500.0,21.351,21.4439,21.32,21.4377,103500.0
2006-08-08 09:55:00,34.59,34.6,34.53,34.58,151300.0,21.4377,21.4439,21.4006,21.4316,151300.0
2006-08-08 10:00:00,34.58,34.66,34.52,34.52,135600.0,21.4316,21.4811,21.3944,21.3944,135600.0
2006-08-08 10:05:00,34.52,34.53,34.41,34.44,126800.0,21.3944,21.4006,21.3262,21.3448,126800.0
2006-08-08 10:10:00,34.43,34.48,34.4,34.45,113600.0,21.3386,21.3696,21.32,21.351,113600.0
2006-08-08 10:15:00,34.44,34.46,34.42,34.45,99200.0,21.3448,21.3572,21.3324,21.351,99200.0
2006-08-08 10:20:00,34.44,34.48,34.43,34.47,116500.0,21.3448,21.3696,21.3386,21.3634,116500.0
2006-08-08 10:25:00,34.46,34.5,34.46,34.48,68700.0,21.3572,21.382,21.3572,21.3696,68700.0
2006-08-08 10:30:00,34.47,34.57,34.47,34.55,77300.0,21.3634,21.4254,21.3634,21.413,77300.0
2006-08-08 10:35:00,34.56,34.56,34.5,34.52,76400.0,21.4192,21.4192,21.382,21.3944,76400.0
2006-08-08 10:40:00,34.53,34.56,34.52,34.56,117000.0,21.4006,21.4192,21.3944,21.4192,117000.0
2006-08-08 10:45:00,34.55,34.57,34.49,34.49,59900.0,21.413,21.4254,21.3758,21.3758,59900.0
2006-08-08 10:50:00,34.5,34.53,34.49,34.53,77900.0,21.382,21.4006,21.3758,21.4006,77900.0
2006-08-08 10:55:00,34.53,34.54,34.51,34.54,47600.0,21.4006,21.4068,21.3882,21.4068,47600.0
2006-08-08 11:00:00,34.53,34.54,34.48,34.51,66100.0,21.4006,21.4068,21.3696,21.3882,66100.0
2006-08-08 11:05:00,34.52,34.53,34.48,34.49,65700.0,21.3944,21.4006,21.3696,21.3758,65700.0
2006-08-08 11:10:00,34.49,34.54,34.48,34.52,73200.0,21.3758,21.4068,21.3696,21.3944,73200.0
2006-08-08 11:15:00,34.52,34.54,34.49,34.51,56700.0,21.3944,21.4068,21.3758,21.3882,56700.0
2006-08-08 11:20:00,34.52,34.55,34.51,34.54,29700.0,21.3944,21.413,21.3882,21.4068,29700.0
2006-08-08 11:25:00,34.54,34.55,34.47,34.54,85300.0,21.4068,21.413,21.3634,21.4068,85300.0
2006-08-08 11:30:00,34.54,34.56,34.52,34.53,63000.0,21.4068,21.4192,21.3944,21.4006,63000.0
2006-08-08 11:35:00,34.52,34.56,34.51,34.53,73600.0,21.3944,21.4192,21.3882,21.4006,73600.0
2006-08-08 11:40:00,34.52,34.55,34.51,34.52,65100.0,21.3944,21.413,21.3882,21.3944,65100.0
2006-08-08 11:45:00,34.52,34.55,34.5,34.52,47800.0,21.3944,21.413,21.382,21.3944,47800.0
2006-08-08 11:50:00,34.52,34.55,34.5,34.52,77200.0,21.3944,21.413,21.382,21.3944,77200.0
2006-08-08 11:55:00,34.53,34.53,34.49,34.5,62300.0,21.4006,21.4006,21.3758,21.382,62300.0
2006-08-08 12:00:00,34.5,34.5,34.48,34.49,41500.0,21.382,21.382,21.3696,21.3758,41500.0
2006-08-08 12:05:00,34.49,34.52,34.49,34.5,63700.0,21.3758,21.3944,21.3758,21.382,63700.0
2006-08-08 12:10:00,34.5,34.55,34.5,34.53,32600.0,21.382,21.413,21.382,21.4006,32600.0
2006-08-08 12:15:00,34.52,34.56,34.5,34.56,39500.0,21.3944,21.4192,21.382,21.4192,39500.0
2006-08-08 12:20:00,34.56,34.57,34.54,34.56,27600.0,21.4192,21.4254,21.4068,21.4192,27600.0
2006-08-08 12:25:00,34.55,34.56,34.5,34.5,150100.0,21.413,21.4192,21.382,21.382,150100.0
2006-08-08 12:30:00,34.5,34.57,34.48,34.53,80800.0,21.382,21.4254,21.3696,21.4006,80800.0
2006-08-08 12:35:00,34.54,34.54,34.48,34.51,105600.0,21.4068,21.4068,21.3696,21.3882,105600.0
2006-08-08 12:40:00,34.51,34.52,34.48,34.49,32900.0,21.3882,21.3944,21.3696,21.3758,32900.0
2006-08-08 12:45:00,34.48,34.53,34.48,34.52,35100.0,21.3696,21.4006,21.3696,21.3944,35100.0
2006-08-08 12:50:00,34.52,34.54,34.52,34.54,33900.0,21.3944,21.4068,21.3944,21.4068,33900.0
2006-08-08 12:55:00,34.54,34.54,34.5,34.5,53500.0,21.4068,21.4068,21.382,21.382,53500.0
2006-08-08 13:00:00,34.51,34.52,34.5,34.51,33200.0,21.3882,21.3944,21.382,21.3882,33200.0
2006-08-08 13:05:00,34.52,34.52,34.5,34.51,56400.0,21.3944,21.3944,21.382,21.3882,56400.0
2006-08-08 13:10:00,34.51,34.51,34.48,34.49,38500.0,21.3882,21.3882,21.3696,21.3758,38500.0
2006-08-08 13:15:00,34.49,34.5,34.48,34.49,65000.0,21.3758,21.382,21.3696,21.3758,65000.0
2006-08-08 13:20:00,34.49,34.49,34.45,34.46,65800.0,21.3758,21.3758,21.351,21.3572,65800.0
2006-08-08 13:25:00,34.45,34.48,34.43,34.44,68600.0,21.351,21.3696,21.3386,21.3448,68600.0
2006-08-08 13:30:00,34.44,34.46,34.41,34.46,44100.0,21.3448,21.3572,21.3262,21.3572,44100.0
2006-08-08 13:35:00,34.46,34.47,34.41,34.41,34300.0,21.3572,21.3634,21.3262,21.3262,34300.0
2006-08-08 13:40:00,34.42,34.43,34.31,34.33,83600.0,21.3324,21.3386,21.2642,21.2766,83600.0
2006-08-08 13:45:00,34.33,34.33,34.25,34.28,199300.0,21.2766,21.2766,21.227,21.2456,199300.0
2006-08-08 13:50:00,34.29,34.3,34.25,34.27,92500.0,21.2518,21.258,21.227,21.2394,92500.0
2006-08-08 13:55:00,34.27,34.27,34.24,34.27,100300.0,21.2394,21.2394,21.2208,21.2394,100300.0
2006-08-08 14:00:00,34.26,34.34,34.25,34.33,107000.0,21.2332,21.2828,21.227,21.2766,107000.0
2006-08-08 14:05:00,34.32,34.33,34.26,34.28,89500.0,21.2704,21.2766,21.2332,21.2456,89500.0
2006-08-08 14:10:00,34.28,34.52,34.27,34.45,172600.0,21.2456,21.3944,21.2394,21.351,172600.0
2006-08-08 14:15:00,34.48,34.58,34.39,34.55,226000.0,21.3696,21.4316,21.3138,21.413,226000.0
2006-08-08 14:20:00,34.55,34.64,34.19,34.25,267200.0,21.413,21.4687,21.1898,21.227,267200.0
2006-08-08 14:25:00,34.26,34.29,34.14,34.24,273300.0,21.2332,21.2518,21.1589,21.2208,273300.0
2006-08-08 14:30:00,34.25,34.27,34.18,34.25,324200.0,21.227,21.2394,21.1836,21.227,324200.0
2006-08-08 14:35:00,34.26,34.33,34.24,34.32,199800.0,21.2332,21.2766,21.2208,21.2704,199800.0
2006-08-08 14:40:00,34.32,34.42,34.32,34.37,156600.0,21.2704,21.3324,21.2704,21.3014,156600.0
2006-08-08 14:45:00,34.36,34.38,34.28,34.31,96800.0,21.2952,21.3076,21.2456,21.2642,96800.0
2006-08-08 14:50:00,34.32,34.37,34.25,34.26,113200.0,21.2704,21.3014,21.227,21.2332,113200.0
2006-08-08 14:55:00,34.26,34.41,34.25,34.3,142400.0,21.2332,21.3262,21.227,21.258,142400.0
2006-08-08 15:00:00,34.3,34.36,34.26,34.29,83100.0,21.258,21.2952,21.2332,21.2518,83100.0
2006-08-08 15:05:00,34.29,34.31,34.25,34.3,197400.0,21.2518,21.2642,21.227,21.258,197400.0
2006-08-08 15:10:00,34.28,34.32,34.2,34.22,188300.0,21.2456,21.2704,21.196,21.2084,188300.0
2006-08-08 15:15:00,34.21,34.3,34.19,34.3,189300.0,21.2022,21.258,21.1898,21.258,189300.0
2006-08-08 15:20:00,34.29,34.29,34.2,34.25,231300.0,21.2518,21.2518,21.196,21.227,231300.0
2006-08-08 15:25:00,34.25,34.28,34.2,34.23,104900.0,21.227,21.2456,21.196,21.2146,104900.0
2006-08-08 15:30:00,34.22,34.23,34.12,34.18,132100.0,21.2084,21.2146,21.1465,21.1836,132100.0
2006-08-08 15:35:00,34.19,34.21,34.14,34.14,98500.0,21.1898,21.2022,21.1589,21.1589,98500.0
2006-08-08 15:40:00,34.13,34.29,34.13,34.27,143300.0,21.1527,21.2518,21.1527,21.2394,143300.0
2006-08-08 15:45:00,34.28,34.33,34.23,34.3,201200.0,21.2456,21.2766,21.2146,21.258,201200.0
2006-08-08 15:50:00,34.3,34.35,34.25,34.25,174000.0,21.258,21.289,21.227,21.227,174000.0
2006-08-08 15:55:00,34.26,34.32,34.26,34.28,239900.0,21.2332,21.2704,21.2332,21.2456,239900.0
2006-08-09 09:30:00,34.37,34.45,34.36,34.41,191200.0,21.3014,21.351,21.2952,21.3262,191200.0
2006-08-09 09:35:00,34.41,34.49,34.34,34.35,153200.0,21.3262,21.3758,21.2828,21.289,153200.0
2006-08-09 09:40:00,34.34,34.42,34.31,34.33,144800.0,21.2828,21.3324,21.2642,21.2766,144800.0
2006-08-09 09:45:00,34.32,34.36,34.27,34.35,179600.0,21.2704,21.2952,21.2394,21.289,179600.0
2006-08-09 09:50:00,34.33,34.34,34.18,34.19,147600.0,21.2766,21.2828,21.1836,21.1898,147600.0
2006-08-09 09:55:00,34.18,34.22,34.15,34.19,370100.0,21.1836,21.2084,21.1651,21.1898,370100.0
2006-08-09 10:00:00,34.19,34.2,34.04,34.05,144800.0,21.1898,21.196,21.0969,21.1031,144800.0
2006-08-09 10:05:00,34.07,34.14,34.02,34.13,229200.0,21.1155,21.1589,21.0845,21.1527,229200.0
2006-08-09 10:10:00,34.13,34.13,34.05,34.09,160400.0,21.1527,21.1527,21.1031,21.1279,160400.0
2006-08-09 10:15:00,34.09,34.11,34.05,34.11,160100.0,21.1279,21.1403,21.1031,21.1403,160100.0
2006-08-09 10:20:00,34.09,34.13,34.07,34.08,102200.0,21.1279,21.1527,21.1155,21.1217,102200.0
2006-08-09 10:25:00,34.09,34.1,34.06,34.07,110700.0,21.1279,21.1341,21.1093,21.1155,110700.0
2006-08-09 10:30:00,34.07,34.09,34.03,34.04,119400.0,21.1155,21.1279,21.0907,21.0969,119400.0
2006-08-09 10:35:00,34.03,34.05,33.94,33.97,226000.0,21.0907,21.1031,21.0349,21.0535,226000.0
2006-08-09 10:40:00,33.96,33.96,33.86,33.93,307600.0,21.0473,21.0473,20.9853,21.0287,307600.0
2006-08-09 10:45:00,33.93,33.98,33.9,33.91,127800.0,21.0287,21.0597,21.0101,21.0163,127800.0
2006-08-09 10:50:00,33.93,33.97,33.9,33.94,150300.0,21.0287,21.0535,21.0101,21.0349,150300.0
2006-08-09 10:55:00,33.93,33.99,33.9,33.96,89100.0,21.0287,21.0659,21.0101,21.0473,89100.0
2006-08-09 11:00:00,33.96,33.97,33.85,33.9,225500.0,21.0473,21.0535,20.9791,21.0101,225500.0
2006-08-09 11:05:00,33.9,33.93,33.87,33.9,128900.0,21.0101,21.0287,20.9915,21.0101,128900.0
2006-08-09 11:10:00,33.89,33.93,33.88,33.92,139300.0,21.0039,21.0287,20.9977,21.0225,139300.0
2006-08-09 11:15:00,33.91,33.92,33.86,33.86,144900.0,21.0163,21.0225,20.9853,20.9853,144900.0
2006-08-09 11:20:00,33.86,33.88,33.8,33.82,170500.0,20.9853,20.9977,20.9481,20.9605,170500.0
2006-08-09 11:25:00,33.82,33.88,33.8,33.88,94100.0,20.9605,20.9977,20.9481,20.9977,94100.0
2006-08-09 11:30:00,33.88,33.97,33.87,33.91,211100.0,20.9977,21.0535,20.9915,21.0163,211100.0
2006-08-09 11:35:00,33.92,33.94,33.88,33.91,154500.0,21.0225,21.0349,20.9977,21.0163,154500.0
2006-08-09 11:40:00,33.91,33.97,33.88,33.95,85200.0,21.0163,21.0535,20.9977,21.0411,85200.0
2006-08-09 11:45:00,33.94,33.98,33.88,33.89,149000.0,21.0349,21.0597,20.9977,21.0039,149000.0
2006-08-09 11:50:00,33.91,33.91,33.85,33.86,142400.0,21.0163,21.0163,20.9791,20.9853,142400.0
2006-08-09 11:55:00,33.86,33.9,33.84,33.84,122600.0,20.9853,21.0101,20.9729,20.9729,122600.0
2006-08-09 12:00:00,33.85,33.88,33.8,33.85,304600.0,20.9791,20.9977,20.9481,20.9791,304600.0
2006-08-09 12:05:00,33.85,33.85,33.82,33.84,81700.0,20.9791,20.9791,20.9605,20.9729,81700.0
2006-08-09 12:10:00,33.84,33.85,33.81,33.83,42000.0,20.9729,20.9791,20.9543,20.9667,42000.0
2006-08-09 12:15:00,33.83,33.83,33.8,33.82,51700.0,20.9667,20.9667,20.9481,20.9605,51700.0
2006-08-09 12:20:00,33.81,33.82,33.78,33.78,129600.0,20.9543,20.9605,20.9357,20.9357,129600.0
2006-08-09 12:25:00,33.78,33.79,33.76,33.78,80000.0,20.9357,20.9419,20.9233,20.9357,80000.0
2006-08-09 12:30:00,33.78,33.78,33.76,33.78,62700.0,20.9357,20.9357,20.9233,20.9357,62700.0
2006-08-09 12:35:00,33.79,33.81,33.76,33.78,90700.0,20.9419,20.9543,20.9233,20.9357,90700.0
2006-08-09 12:40:00,33.79,33.8,33.77,33.79,57100.0,20.9419,20.9481,20.9295,20.9419,57100.0
2006-08-09 12:45:00,33.79,33.81,33.78,33.79,198300.0,20.9419,20.9543,20.9357,20.9419,198300.0
2006-08-09 12:50:00,33.79,33.8,33.77,33.79,162800.0,20.9419,20.9481,20.9295,20.9419,162800.0
2006-08-09 12:55:00,33.8,33.81,33.78,33.79,142500.0,20.9481,20.9543,20.9357,20.9419,142500.0
2006-08-09 13:00:00,33.8,33.86,33.77,33.84,189000.0,20.9481,20.9853,20.9295,20.9729,189000.0
2006-08-09 13:05:00,33.83,33.84,33.78,33.78,71600.0,20.9667,20.9729,20.9357,20.9357,71600.0
2006-08-09 13:10:00,33.79,33.8,33.75,33.75,181800.0,20.9419,20.9481,20.9171,20.9171,181800.0
2006-08-09 13:15:00,33.76,33.79,33.74,33.77,207400.0,20.9233,20.9419,20.9109,20.9295,207400.0
2006-08-09 13:20:00,33.76,33.78,33.73,33.75,207700.0,20.9233,20.9357,20.9047,20.9171,207700.0
2006-08-09 13:25:00,33.75,33.75,33.7,33.72,142700.0,20.9171,20.9171,20.8862,20.8986,142700.0
2006-08-09 13:30:00,33.71,33.73,33.69,33.72,134600.0,20.8924,20.9047,20.88,20.8986,134600.0
2006-08-09 13:35:00,33.71,33.74,33.69,33.69,138100.0,20.8924,20.9109,20.88,20.88,138100.0
2006-08-09 13:40:00,33.69,33.71,33.68,33.68,110800.0,20.88,20.8924,20.8738,20.8738,110800.0
2006-08-09 13:45:00,33.68,33.69,33.64,33.64,168300.0,20.8738,20.88,20.849,20.849,168300.0
2006-08-09 13:50:00,33.65,33.66,33.63,33.66,98700.0,20.8552,20.8614,20.8428,20.8614,98700.0
2006-08-09 13:55:00,33.67,33.69,33.6,33.6,187100.0,20.8676,20.88,20.8242,20.8242,187100.0
2006-08-09 14:00:00,33.6,33.61,33.58,33.6,265600.0,20.8242,20.8304,20.8118,20.8242,265600.0
2006-08-09 14:05:00,33.6,33.63,33.59,33.61,433200.0,20.8242,20.8428,20.818,20.8304,433200.0
2006-08-09 14:10:00,33.62,33.62,33.57,33.57,216400.0,20.8366,20.8366,20.8056,20.8056,216400.0
2006-08-09 14:15:00,33.58,33.61,33.55,33.58,119800.0,20.8118,20.8304,20.7932,20.8118,119800.0
2006-08-09 14:20:00,33.58,33.65,33.57,33.62,265000.0,20.8118,20.8552,20.8056,20.8366,265000.0
2006-08-09 14:25:00,33.61,33.67,33.57,33.64,149200.0,20.8304,20.8676,20.8056,20.849,149200.0
2006-08-09 14:30:00,33.64,33.67,33.62,33.64,217000.0,20.849,20.8676,20.8366,20.849,217000.0
2006-08-09 14:35:00,33.64,33.68,33.63,33.68,341900.0,20.849,20.8738,20.8428,20.8738,341900.0
2006-08-09 14:40:00,33.68,33.69,33.61,33.61,141200.0,20.8738,20.88,20.8304,20.8304,141200.0
2006-08-09 14:45:00,33.61,33.64,33.59,33.61,147600.0,20.8304,20.849,20.818,20.8304,147600.0
2006-08-09 14:50:00,33.61,33.63,33.57,33.6,269200.0,20.8304,20.8428,20.8056,20.8242,269200.0
2006-08-09 14:55:00,33.6,33.66,33.6,33.63,274700.0,20.8242,20.8614,20.8242,20.8428,274700.0
2006-08-09 15:00:00,33.63,33.64,33.6,33.61,161500.0,20.8428,20.849,20.8242,20.8304,161500.0
2006-08-09 15:05:00,33.61,33.64,33.61,33.64,119800.0,20.8304,20.849,20.8304,20.849,119800.0
2006-08-09 15:10:00,33.64,33.64,33.55,33.58,420500.0,20.849,20.849,20.7932,20.8118,420500.0
2006-08-09 15:15:00,33.58,33.6,33.57,33.59,253900.0,20.8118,20.8242,20.8056,20.818,253900.0
2006-08-09 15:20:00,33.59,33.6,33.57,33.59,181000.0,20.818,20.8242,20.8056,20.818,181000.0
2006-08-09 15:25:00,33.58,33.6,33.56,33.57,230100.0,20.8118,20.8242,20.7994,20.8056,230100.0
2006-08-09 15:30:00,33.57,33.57,33.51,33.51,229500.0,20.8056,20.8056,20.7684,20.7684,229500.0
2006-08-09 15:35:00,33.51,33.59,33.51,33.57,145200.0,20.7684,20.818,20.7684,20.8056,145200.0
2006-08-09 15:40:00,33.57,33.59,33.55,33.56,313700.0,20.8056,20.818,20.7932,20.7994,313700.0
2006-08-09 15:45:00,33.56,33.58,33.54,33.57,375800.0,20.7994,20.8118,20.787,20.8056,375800.0
2006-08-09 15:50:00,33.58,33.59,33.51,33.52,340900.0,20.8118,20.818,20.7684,20.7746,340900.0
2006-08-09 15:55:00,33.52,33.52,33.4,33.41,605900.0,20.7746,20.7746,20.7002,20.7064,605900.0
2006-08-10 09:30:00,33.3,33.48,33.3,33.48,261600.0,20.6382,20.7498,20.6382,20.7498,261600.0
2006-08-10 09:35:00,33.48,33.49,33.25,33.28,201800.0,20.7498,20.756,20.6073,20.6259,201800.0
2006-08-10 09:40:00,33.28,33.3,33.21,33.22,161500.0,20.6259,20.6382,20.5825,20.5887,161500.0
2006-08-10 09:45:00,33.24,33.25,33.2,33.21,181000.0,20.6011,20.6073,20.5763,20.5825,181000.0
2006-08-10 09:50:00,33.2,33.23,33.19,33.21,293600.0,20.5763,20.5949,20.5701,20.5825,293600.0
2006-08-10 09:55:00,33.21,33.32,33.21,33.27,326500.0,20.5825,20.6506,20.5825,20.6197,326500.0
2006-08-10 10:00:00,33.27,33.46,33.27,33.45,257900.0,20.6197,20.7374,20.6197,20.7312,257900.0
2006-08-10 10:05:00,33.47,33.48,33.31,33.32,135900.0,20.7436,20.7498,20.6444,20.6506,135900.0
2006-08-10 10:10:00,33.3,33.38,33.27,33.33,170000.0,20.6382,20.6878,20.6197,20.6568,170000.0
2006-08-10 10:15:00,33.33,33.37,33.3,33.31,108100.0,20.6568,20.6816,20.6382,20.6444,108100.0
2006-08-10 10:20:00,33.31,33.31,33.23,33.25,165300.0,20.6444,20.6444,20.5949,20.6073,165300.0
2006-08-10 10:25:00,33.26,33.34,33.23,33.29,104400.0,20.6135,20.663,20.5949,20.6321,104400.0
2006-08-10 10:30:00,33.3,33.35,33.28,33.33,119800.0,20.6382,20.6692,20.6259,20.6568,119800.0
2006-08-10 10:35:00,33.33,33.4,33.32,33.38,98000.0,20.6568,20.7002,20.6506,20.6878,98000.0
2006-08-10 10:40:00,33.37,33.39,33.31,33.38,146100.0,20.6816,20.694,20.6444,20.6878,146100.0
2006-08-10 10:45:00,33.37,33.37,33.31,33.36,81400.0,20.6816,20.6816,20.6444,20.6754,81400.0
2006-08-10 10:50:00,33.35,33.37,33.3,33.34,96400.0,20.6692,20.6816,20.6382,20.663,96400.0
2006-08-10 10:55:00,33.34,33.39,33.31,33.32,110100.0,20.663,20.694,20.6444,20.6506,110100.0
2006-08-10 11:00:00,33.31,33.32,33.27,33.3,187100.0,20.6444,20.6506,20.6197,20.6382,187100.0
2006-08-10 11:05:00,33.3,33.39,33.29,33.39,139100.0,20.6382,20.694,20.6321,20.694,139100.0
2006-08-10 11:10:00,33.39,33.49,33.38,33.48,168400.0,20.694,20.756,20.6878,20.7498,168400.0
2006-08-10 11:15:00,33.48,33.67,33.48,33.6,207000.0,20.7498,20.8676,20.7498,20.8242,207000.0
2006-08-10 11:20:00,33.59,33.61,33.49,33.53,121600.0,20.818,20.8304,20.756,20.7808,121600.0
2006-08-10 11:25:00,33.53,33.61,33.52,33.55,124700.0,20.7808,20.8304,20.7746,20.7932,124700.0
2006-08-10 11:30:00,33.55,33.58,33.51,33.57,94200.0,20.7932,20.8118,20.7684,20.8056,94200.0
2006-08-10 11:35:00,33.57,33.59,33.49,33.52,77000.0,20.8056,20.818,20.756,20.7746,77000.0
2006-08-10 11:40:00,33.52,33.54,33.48,33.54,55300.0,20.7746,20.787,20.7498,20.787,55300.0
2006-08-10 11:45:00,33.53,33.56,33.51,33.51,72500.0,20.7808,20.7994,20.7684,20.7684,72500.0
2006-08-10 11:50:00,33.52,33.54,33.48,33.5,95500.0,20.7746,20.787,20.7498,20.7622,95500.0
2006-08-10 11:55:00,33.5,33.53,33.48,33.51,97900.0,20.7622,20.7808,20.7498,20.7684,97900.0
2006-08-10 12:00:00,33.51,33.52,33.45,33.46,142100.0,20.7684,20.7746,20.7312,20.7374,142100.0
2006-08-10 12:05:00,33.47,33.52,33.46,33.5,103500.0,20.7436,20.7746,20.7374,20.7622,103500.0
2006-08-10 12:10:00,33.5,33.53,33.48,33.5,94800.0,20.7622,20.7808,20.7498,20.7622,94800.0
2006-08-10 12:15:00,33.49,33.5,33.47,33.48,73000.0,20.756,20.7622,20.7436,20.7498,73000.0
2006-08-10 12:20:00,33.48,33.49,33.47,33.49,82300.0,20.7498,20.756,20.7436,20.756,82300.0
2006-08-10 12:25:00,33.48,33.55,33.48,33.55,174900.0,20.7498,20.7932,20.7498,20.7932,174900.0
2006-08-10 12:30:00,33.54,33.55,33.52,33.54,79700.0,20.787,20.7932,20.7746,20.787,79700.0
2006-08-10 12:35:00,33.55,33.55,33.53,33.53,34100.0,20.7932,20.7932,20.7808,20.7808,34100.0
2006-08-10 12:40:00,33.54,33.56,33.53,33.55,60600.0,20.787,20.7994,20.7808,20.7932,60600.0
2006-08-10 12:45:00,33.55,33.57,33.52,33.52,78700.0,20.7932,20.8056,20.7746,20.7746,78700.0
2006-08-10 12:50:00,33.54,33.55,33.52,33.52,40800.0,20.787,20.7932,20.7746,20.7746,40800.0
2006-08-10 12:55:00,33.52,33.57,33.51,33.55,43300.0,20.7746,20.8056,20.7684,20.7932,43300.0
2006-08-10 13:00:00,33.55,33.56,33.51,33.53,44100.0,20.7932,20.7994,20.7684,20.7808,44100.0
2006-08-10 13:05:00,33.54,33.56,33.53,33.54,21000.0,20.787,20.7994,20.7808,20.787,21000.0
2006-08-10 13:10:00,33.54,33.6,33.54,33.57,66500.0,20.787,20.8242,20.787,20.8056,66500.0
2006-08-10 13:15:00,33.57,33.6,33.56,33.59,41700.0,20.8056,20.8242,20.7994,20.818,41700.0
2006-08-10 13:20:00,33.58,33.59,33.57,33.58,47700.0,20.8118,20.818,20.8056,20.8118,47700.0
2006-08-10 13:25:00,33.57,33.6,33.56,33.57,131100.0,20.8056,20.8242,20.7994,20.8056,131100.0
2006-08-10 13:30:00,33.56,33.57,33.54,33.56,94800.0,20.7994,20.8056,20.787,20.7994,94800.0
2006-08-10 13:35:00,33.56,33.6,33.56,33.59,177600.0,20.7994,20.8242,20.7994,20.818,177600.0
2006-08-10 13:40:00,33.59,33.62,33.58,33.62,136100.0,20.818,20.8366,20.8118,20.8366,136100.0
2006-08-10 13:45:00,33.62,33.7,33.6,33.68,223000.0,20.8366,20.8862,20.8242,20.8738,223000.0
2006-08-10 13:50:00,33.68,33.69,33.62,33.64,112000.0,20.8738,20.88,20.8366,20.849,112000.0
2006-08-10 13:55:00,33.64,33.65,33.61,33.61,60200.0,20.849,20.8552,20.8304,20.8304,60200.0
2006-08-10 14:00:00,33.62,33.7,33.61,33.7,110200.0,20.8366,20.8862,20.8304,20.8862,110200.0
2006-08-10 14:05:00,33.7,33.73,33.65,33.67,165200.0,20.8862,20.9047,20.8552,20.8676,165200.0
2006-08-10 14:10:00,33.68,33.74,33.68,33.7,213600.0,20.8738,20.9109,20.8738,20.8862,213600.0
2006-08-10 14:15:00,33.69,33.73,33.67,33.67,100100.0,20.88,20.9047,20.8676,20.8676,100100.0
2006-08-10 14:20:00,33.67,33.7,33.66,33.67,114100.0,20.8676,20.8862,20.8614,20.8676,114100.0
2006-08-10 14:25:00,33.68,33.73,33.67,33.71,156300.0,20.8738,20.9047,20.8676,20.8924,156300.0
2006-08-10 14:30:00,33.71,33.72,33.68,33.68,78400.0,20.8924,20.8986,20.8738,20.8738,78400.0
2006-08-10 14:35:00,33.68,33.72,33.67,33.7,108900.0,20.8738,20.8986,20.8676,20.8862,108900.0
2006-08-10 14:40:00,33.7,33.74,33.69,33.69,79600.0,20.8862,20.9109,20.88,20.88,79600.0
2006-08-10 14:45:00,33.69,33.69,33.59,33.6,90000.0,20.88,20.88,20.818,20.8242,90000.0
2006-08-10 14:50:00,33.61,33.65,33.59,33.64,70400.0,20.8304,20.8552,20.818,20.849,70400.0
2006-08-10 14:55:00,33.62,33.66,33.61,33.61,48900.0,20.8366,20.8614,20.8304,20.8304,48900.0
2006-08-10 15:00:00,33.61,33.64,33.57,33.59,82200.0,20.8304,20.849,20.8056,20.818,82200.0
2006-08-10 15:05:00,33.59,33.64,33.58,33.63,69700.0,20.818,20.849,20.8118,20.8428,69700.0
2006-08-10 15:10:00,33.64,33.67,33.6,33.61,85500.0,20.849,20.8676,20.8242,20.8304,85500.0
2006-08-10 15:15:00,33.62,33.66,33.58,33.66,89900.0,20.8366,20.8614,20.8118,20.8614,89900.0
2006-08-10 15:20:00,33.66,33.69,33.6,33.62,93700.0,20.8614,20.88,20.8242,20.8366,93700.0
2006-08-10 15:25:00,33.61,33.64,33.58,33.6,87700.0,20.8304,20.849,20.8118,20.8242,87700.0
2006-08-10 15:30:00,33.59,33.62,33.58,33.6,65700.0,20.818,20.8366,20.8118,20.8242,65700.0
2006-08-10 15:35:00,33.6,33.64,33.58,33.62,102000.0,20.8242,20.849,20.8118,20.8366,102000.0
2006-08-10 15:40:00,33.62,33.67,33.6,33.67,201900.0,20.8366,20.8676,20.8242,20.8676,201900.0
2006-08-10 15:45:00,33.65,33.66,33.62,33.65,85400.0,20.8552,20.8614,20.8366,20.8552,85400.0
2006-08-10 15:50:00,33.64,33.65,33.59,33.59,133300.0,20.849,20.8552,20.818,20.818,133300.0
2006-08-10 15:55:00,33.59,33.65,33.56,33.61,294500.0,20.818,20.8552,20.7994,20.8304,294500.0
2006-08-11 09:30:00,33.69,33.69,33.5,33.54,189700.0,20.88,20.88,20.7622,20.787,189700.0
2006-08-11 09:35:00,33.55,33.62,33.52,33.53,105700.0,20.7932,20.8366,20.7746,20.7808,105700.0
2006-08-11 09:40:00,33.53,33.6,33.53,33.56,58500.0,20.7808,20.8242,20.7808,20.7994,58500.0
2006-08-11 09:45:00,33.56,33.69,33.53,33.67,153800.0,20.7994,20.88,20.7808,20.8676,153800.0
2006-08-11 09:50:00,33.67,33.73,33.66,33.71,91500.0,20.8676,20.9047,20.8614,20.8924,91500.0
2006-08-11 09:55:00,33.7,33.73,33.64,33.71,165300.0,20.8862,20.9047,20.849,20.8924,165300.0
2006-08-11 10:00:00,33.72,33.73,33.65,33.65,110700.0,20.8986,20.9047,20.8552,20.8552,110700.0
2006-08-11 10:05:00,33.65,33.66,33.51,33.54,129500.0,20.8552,20.8614,20.7684,20.787,129500.0
2006-08-11 10:10:00,33.54,33.6,33.52,33.6,80400.0,20.787,20.8242,20.7746,20.8242,80400.0
2006-08-11 10:15:00,33.61,33.61,33.52,33.55,97300.0,20.8304,20.8304,20.7746,20.7932,97300.0
2006-08-11 10:20:00,33.55,33.55,33.51,33.55,139700.0,20.7932,20.7932,20.7684,20.7932,139700.0
2006-08-11 10:25:00,33.54,33.59,33.52,33.52,97500.0,20.787,20.818,20.7746,20.7746,97500.0
2006-08-11 10:30:00,33.53,33.54,33.49,33.5,116500.0,20.7808,20.787,20.756,20.7622,116500.0
2006-08-11 10:35:00,33.5,33.54,33.47,33.51,111200.0,20.7622,20.787,20.7436,20.7684,111200.0
2006-08-11 10:40:00,33.52,33.55,33.49,33.5,484500.0,20.7746,20.7932,20.756,20.7622,484500.0
2006-08-11 10:45:00,33.51,33.54,33.49,33.51,75700.0,20.7684,20.787,20.756,20.7684,75700.0
2006-08-11 10:50:00,33.5,33.53,33.49,33.5,58700.0,20.7622,20.7808,20.756,20.7622,58700.0
2006-08-11 10:55:00,33.5,33.52,33.48,33.49,79700.0,20.7622,20.7746,20.7498,20.756,79700.0
2006-08-11 11:00:00,33.48,33.5,33.47,33.47,42400.0,20.7498,20.7622,20.7436,20.7436,42400.0
2006-08-11 11:05:00,33.48,33.5,33.48,33.48,55400.0,20.7498,20.7622,20.7498,20.7498,55400.0
2006-08-11 11:10:00,33.49,33.49,33.37,33.38,491600.0,20.756,20.756,20.6816,20.6878,491600.0
2006-08-11 11:15:00,33.37,33.39,33.32,33.33,211300.0,20.6816,20.694,20.6506,20.6568,211300.0
2006-08-11 11:20:00,33.34,33.38,33.32,33.35,160300.0,20.663,20.6878,20.6506,20.6692,160300.0
2006-08-11 11:25:00,33.35,33.37,33.34,33.36,96600.0,20.6692,20.6816,20.663,20.6754,96600.0
2006-08-11 11:30:00,33.35,33.36,33.28,33.31,213800.0,20.6692,20.6754,20.6259,20.6444,213800.0
2006-08-11 11:35:00,33.32,33.39,33.31,33.37,103300.0,20.6506,20.694,20.6444,20.6816,103300.0
2006-08-11 11:40:00,33.37,33.38,33.3,33.31,112500.0,20.6816,20.6878,20.6382,20.6444,112500.0
2006-08-11 11:45:00,33.32,33.35,33.27,33.3,323300.0,20.6506,20.6692,20.6197,20.6382,323300.0
2006-08-11 11:50:00,33.3,33.31,33.21,33.22,265200.0,20.6382,20.6444,20.5825,20.5887,265200.0
2006-08-11 11:55:00,33.22,33.24,33.15,33.15,160200.0,20.5887,20.6011,20.5453,20.5453,160200.0
2006-08-11 12:00:00,33.15,33.16,33.07,33.15,358000.0,20.5453,20.5515,20.4957,20.5453,358000.0
2006-08-11 12:05:00,33.14,33.23,33.12,33.23,135100.0,20.5391,20.5949,20.5267,20.5949,135100.0
2006-08-11 12:10:00,33.24,33.28,33.23,33.23,111900.0,20.6011,20.6259,20.5949,20.5949,111900.0
2006-08-11 12:15:00,33.25,33.3,33.24,33.29,100600.0,20.6073,20.6382,20.6011,20.6321,100600.0
2006-08-11 12:20:00,33.28,33.31,33.28,33.29,89900.0,20.6259,20.6444,20.6259,20.6321,89900.0
2006-08-11 12:25:00,33.3,33.3,33.26,33.3,101500.0,20.6382,20.6382,20.6135,20.6382,101500.0
2006-08-11 12:30:00,33.3,33.35,33.3,33.32,72500.0,20.6382,20.6692,20.6382,20.6506,72500.0
2006-08-11 12:35:00,33.33,33.34,33.29,33.3,100700.0,20.6568,20.663,20.6321,20.6382,100700.0
2006-08-11 12:40:00,33.31,33.31,33.28,33.28,72600.0,20.6444,20.6444,20.6259,20.6259,72600.0
2006-08-11 12:45:00,33.29,33.31,33.27,33.29,59400.0,20.6321,20.6444,20.6197,20.6321,59400.0
2006-08-11 12:50:00,33.29,33.3,33.26,33.27,83100.0,20.6321,20.6382,20.6135,20.6197,83100.0
2006-08-11 12:55:00,33.27,33.27,33.21,33.23,93900.0,20.6197,20.6197,20.5825,20.5949,93900.0
2006-08-11 13:00:00,33.23,33.3,33.23,33.28,49300.0,20.5949,20.6382,20.5949,20.6259,49300.0
2006-08-11 13:05:00,33.29,33.31,33.25,33.3,66900.0,20.6321,20.6444,20.6073,20.6382,66900.0
2006-08-11 13:10:00,33.29,33.3,33.27,33.28,59100.0,20.6321,20.6382,20.6197,20.6259,59100.0
2006-08-11 13:15:00,33.29,33.29,33.22,33.26,75100.0,20.6321,20.6321,20.5887,20.6135,75100.0
2006-08-11 13:20:00,33.26,33.26,33.21,33.25,79200.0,20.6135,20.6135,20.5825,20.6073,79200.0
2006-08-11 13:25:00,33.24,33.27,33.23,33.26,48100.0,20.6011,20.6197,20.5949,20.6135,48100.0
2006-08-11 13:30:00,33.26,33.29,33.25,33.26,43300.0,20.6135,20.6321,20.6073,20.6135,43300.0
2006-08-11 13:35:00,33.27,33.3,33.25,33.28,63300.0,20.6197,20.6382,20.6073,20.6259,63300.0
2006-08-11 13:40:00,33.28,33.3,33.25,33.29,117000.0,20.6259,20.6382,20.6073,20.6321,117000.0
2006-08-11 13:45:00,33.3,33.31,33.28,33.3,76400.0,20.6382,20.6444,20.6259,20.6382,76400.0
2006-08-11 13:50:00,33.31,33.32,33.28,33.3,83200.0,20.6444,20.6506,20.6259,20.6382,83200.0
2006-08-11 13:55:00,33.3,33.32,33.26,33.28,243500.0,20.6382,20.6506,20.6135,20.6259,243500.0
2006-08-11 14:00:00,33.29,33.33,33.29,33.32,121500.0,20.6321,20.6568,20.6321,20.6506,121500.0
2006-08-11 14:05:00,33.31,33.33,33.29,33.32,94300.0,20.6444,20.6568,20.6321,20.6506,94300.0
2006-08-11 14:10:00,33.31,33.32,33.29,33.31,101800.0,20.6444,20.6506,20.6321,20.6444,101800.0
2006-08-11 14:15:00,33.31,33.31,33.28,33.29,128600.0,20.6444,20.6444,20.6259,20.6321,128600.0
2006-08-11 14:20:00,33.29,33.3,33.24,33.24,163300.0,20.6321,20.6382,20.6011,20.6011,163300.0
2006-08-11 14:25:00,33.25,33.28,33.25,33.28,75900.0,20.6073,20.6259,20.6073,20.6259,75900.0
2006-08-11 14:30:00,33.27,33.29,33.25,33.28,87200.0,20.6197,20.6321,20.6073,20.6259,87200.0
2006-08-11 14:35:00,33.28,33.31,33.28,33.29,92900.0,20.6259,20.6444,20.6259,20.6321,92900.0
2006-08-11 14:40:00,33.29,33.32,33.27,33.27,129000.0,20.6321,20.6506,20.6197,20.6197,129000.0
2006-08-11 14:45:00,33.28,33.31,33.26,33.3,95400.0,20.6259,20.6444,20.6135,20.6382,95400.0
2006-08-11 14:50:00,33.29,33.3,33.28,33.3,132000.0,20.6321,20.6382,20.6259,20.6382,132000.0
2006-08-11 14:55:00,33.3,33.3,33.27,33.27,131300.0,20.6382,20.6382,20.6197,20.6197,131300.0
2006-08-11 15:00:00,33.27,33.3,33.26,33.29,88300.0,20.6197,20.6382,20.6135,20.6321,88300.0
2006-08-11 15:05:00,33.3,33.32,33.29,33.29,302900.0,20.6382,20.6506,20.6321,20.6321,302900.0
2006-08-11 15:10:00,33.28,33.3,33.27,33.3,163200.0,20.6259,20.6382,20.6197,20.6382,163200.0
2006-08-11 15:15:00,33.3,33.31,33.27,33.28,106200.0,20.6382,20.6444,20.6197,20.6259,106200.0
2006-08-11 15:20:00,33.28,33.3,33.25,33.29,112400.0,20.6259,20.6382,20.6073,20.6321,112400.0
2006-08-11 15:25:00,33.28,33.3,33.27,33.3,122400.0,20.6259,20.6382,20.6197,20.6382,122400.0
2006-08-11 15:30:00,33.3,33.34,33.29,33.29,414200.0,20.6382,20.663,20.6321,20.6321,414200.0
2006-08-11 15:35:00,33.3,33.32,33.27,33.28,244400.0,20.6382,20.6506,20.6197,20.6259,244400.0
2006-08-11 15:40:00,33.28,33.3,33.27,33.3,96400.0,20.6259,20.6382,20.6197,20.6382,96400.0
2006-08-11 15:45:00,33.3,33.3,33.25,33.28,311100.0,20.6382,20.6382,20.6073,20.6259,311100.0
2006-08-11 15:50:00,33.27,33.28,33.25,33.28,572300.0,20.6197,20.6259,20.6073,20.6259,572300.0
2006-08-11 15:55:00,33.27,33.31,33.27,33.29,369400.0,20.6197,20.6444,20.6197,20.6321,369400.0
2006-08-14 09:30:00,33.37,33.57,33.37,33.55,374000.0,20.6816,20.8056,20.6816,20.7932,374000.0
2006-08-14 09:35:00,33.57,33.75,33.55,33.63,242200.0,20.8056,20.9171,20.7932,20.8428,242200.0
2006-08-14 09:40:00,33.63,33.69,33.59,33.68,137700.0,20.8428,20.88,20.818,20.8738,137700.0
2006-08-14 09:45:00,33.67,33.68,33.58,33.6,223800.0,20.8676,20.8738,20.8118,20.8242,223800.0
2006-08-14 09:50:00,33.6,33.78,33.59,33.78,378200.0,20.8242,20.9357,20.818,20.9357,378200.0
2006-08-14 09:55:00,33.77,33.78,33.67,33.72,158200.0,20.9295,20.9357,20.8676,20.8986,158200.0
2006-08-14 10:00:00,33.72,33.74,33.63,33.67,126700.0,20.8986,20.9109,20.8428,20.8676,126700.0
2006-08-14 10:05:00,33.67,33.73,33.66,33.67,168400.0,20.8676,20.9047,20.8614,20.8676,168400.0
2006-08-14 10:10:00,33.67,33.71,33.65,33.7,221500.0,20.8676,20.8924,20.8552,20.8862,221500.0
2006-08-14 10:15:00,33.7,33.72,33.68,33.7,190400.0,20.8862,20.8986,20.8738,20.8862,190400.0
2006-08-14 10:20:00,33.7,33.7,33.61,33.64,148300.0,20.8862,20.8862,20.8304,20.849,148300.0
2006-08-14 10:25:00,33.64,33.66,33.63,33.65,81000.0,20.849,20.8614,20.8428,20.8552,81000.0
2006-08-14 10:30:00,33.65,33.67,33.65,33.66,144000.0,20.8552,20.8676,20.8552,20.8614,144000.0
2006-08-14 10:35:00,33.67,33.68,33.66,33.67,219900.0,20.8676,20.8738,20.8614,20.8676,219900.0
2006-08-14 10:40:00,33.67,33.68,33.66,33.68,146000.0,20.8676,20.8738,20.8614,20.8738,146000.0
2006-08-14 10:45:00,33.67,33.68,33.65,33.66,126700.0,20.8676,20.8738,20.8552,20.8614,126700.0
2006-08-14 10:50:00,33.66,33.68,33.65,33.65,182700.0,20.8614,20.8738,20.8552,20.8552,182700.0
2006-08-14 10:55:00,33.65,33.66,33.64,33.65,99200.0,20.8552,20.8614,20.849,20.8552,99200.0
2006-08-14 11:00:00,33.65,33.69,33.65,33.68,98100.0,20.8552,20.88,20.8552,20.8738,98100.0
2006-08-14 11:05:00,33.68,33.72,33.68,33.7,193400.0,20.8738,20.8986,20.8738,20.8862,193400.0
2006-08-14 11:10:00,33.7,33.78,33.69,33.78,71200.0,20.8862,20.9357,20.88,20.9357,71200.0
2006-08-14 11:15:00,33.77,33.82,33.75,33.82,251400.0,20.9295,20.9605,20.9171,20.9605,251400.0
2006-08-14 11:20:00,33.82,33.85,33.82,33.83,103600.0,20.9605,20.9791,20.9605,20.9667,103600.0
2006-08-14 11:25:00,33.83,33.84,33.8,33.81,85600.0,20.9667,20.9729,20.9481,20.9543,85600.0
2006-08-14 11:30:00,33.81,33.87,33.81,33.85,80800.0,20.9543,20.9915,20.9543,20.9791,80800.0
2006-08-14 11:35:00,33.85,33.91,33.84,33.89,186100.0,20.9791,21.0163,20.9729,21.0039,186100.0
2006-08-14 11:40:00,33.89,33.94,33.88,33.93,181300.0,21.0039,21.0349,20.9977,21.0287,181300.0
2006-08-14 11:45:00,33.94,34.01,33.92,34.0,192300.0,21.0349,21.0783,21.0225,21.0721,192300.0
2006-08-14 11:50:00,33.99,34.05,33.97,34.05,144900.0,21.0659,21.1031,21.0535,21.1031,144900.0
2006-08-14 11:55:00,34.05,34.15,34.04,34.15,169500.0,21.1031,21.1651,21.0969,21.1651,169500.0
2006-08-14 12:00:00,34.15,34.16,34.12,34.14,135800.0,21.1651,21.1712,21.1465,21.1589,135800.0
2006-08-14 12:05:00,34.13,34.16,34.0,34.01,227800.0,21.1527,21.1712,21.0721,21.0783,227800.0
2006-08-14 12:10:00,34.03,34.04,33.99,34.01,211900.0,21.0907,21.0969,21.0659,21.0783,211900.0
2006-08-14 12:15:00,34.0,34.06,34.0,34.05,100800.0,21.0721,21.1093,21.0721,21.1031,100800.0
2006-08-14 12:20:00,34.05,34.06,33.99,34.0,196700.0,21.1031,21.1093,21.0659,21.0721,196700.0
2006-08-14 12:25:00,34.0,34.04,33.95,34.02,170200.0,21.0721,21.0969,21.0411,21.0845,170200.0
2006-08-14 12:30:00,34.01,34.03,33.95,33.96,967100.0,21.0783,21.0907,21.0411,21.0473,967100.0
2006-08-14 12:35:00,33.95,33.97,33.92,33.93,67100.0,21.0411,21.0535,21.0225,21.0287,67100.0
2006-08-14 12:40:00,33.93,33.93,33.86,33.86,102500.0,21.0287,21.0287,20.9853,20.9853,102500.0
2006-08-14 12:45:00,33.86,33.9,33.84,33.89,80900.0,20.9853,21.0101,20.9729,21.0039,80900.0
2006-08-14 12:50:00,33.89,33.95,33.89,33.92,110200.0,21.0039,21.0411,21.0039,21.0225,110200.0
2006-08-14 12:55:00,33.92,33.93,33.88,33.88,44600.0,21.0225,21.0287,20.9977,20.9977,44600.0
2006-08-14 13:00:00,33.88,33.89,33.77,33.81,176200.0,20.9977,21.0039,20.9295,20.9543,176200.0
2006-08-14 13:05:00,33.8,33.86,33.8,33.85,126100.0,20.9481,20.9853,20.9481,20.9791,126100.0
2006-08-14 13:10:00,33.86,33.86,33.81,33.81,93400.0,20.9853,20.9853,20.9543,20.9543,93400.0
2006-08-14 13:15:00,33.81,33.82,33.79,33.79,180700.0,20.9543,20.9605,20.9419,20.9419,180700.0
2006-08-14 13:20:00,33.8,33.83,33.79,33.8,163600.0,20.9481,20.9667,20.9419,20.9481,163600.0
2006-08-14 13:25:00,33.8,33.8,33.75,33.76,189900.0,20.9481,20.9481,20.9171,20.9233,189900.0
2006-08-14 13:30:00,33.76,33.78,33.73,33.76,146100.0,20.9233,20.9357,20.9047,20.9233,146100.0
2006-08-14 13:35:00,33.76,33.8,33.72,33.79,98100.0,20.9233,20.9481,20.8986,20.9419,98100.0
2006-08-14 13:40:00,33.79,33.8,33.7,33.72,113900.0,20.9419,20.9481,20.8862,20.8986,113900.0
2006-08-14 13:45:00,33.72,33.73,33.69,33.7,279200.0,20.8986,20.9047,20.88,20.8862,279200.0
2006-08-14 13:50:00,33.7,33.7,33.64,33.65,253200.0,20.8862,20.8862,20.849,20.8552,253200.0
2006-08-14 13:55:00,33.66,33.71,33.64,33.7,183000.0,20.8614,20.8924,20.849,20.8862,183000.0
2006-08-14 14:00:00,33.7,33.71,33.68,33.69,162200.0,20.8862,20.8924,20.8738,20.88,162200.0
2006-08-14 14:05:00,33.69,33.75,33.68,33.75,105700.0,20.88,20.9171,20.8738,20.9171,105700.0
2006-08-14 14:10:00,33.74,33.75,33.69,33.7,156500.0,20.9109,20.9171,20.88,20.8862,156500.0
2006-08-14 14:15:00,33.7,33.7,33.64,33.65,237200.0,20.8862,20.8862,20.849,20.8552,237200.0
2006-08-14 14:20:00,33.65,33.66,33.57,33.6,272000.0,20.8552,20.8614,20.8056,20.8242,272000.0
2006-08-14 14:25:00,33.6,33.62,33.58,33.61,185400.0,20.8242,20.8366,20.8118,20.8304,185400.0
2006-08-14 14:30:00,33.61,33.65,33.57,33.62,246000.0,20.8304,20.8552,20.8056,20.8366,246000.0
2006-08-14 14:35:00,33.6,33.63,33.58,33.62,220000.0,20.8242,20.8428,20.8118,20.8366,220000.0
2006-08-14 14:40:00,33.63,33.67,33.61,33.67,134400.0,20.8428,20.8676,20.8304,20.8676,134400.0
2006-08-14 14:45:00,33.67,33.69,33.65,33.66,172900.0,20.8676,20.88,20.8552,20.8614,172900.0
2006-08-14 14:50:00,33.67,33.67,33.65,33.65,163200.0,20.8676,20.8676,20.8552,20.8552,163200.0
2006-08-14 14:55:00,33.65,33.66,33.59,33.59,171500.0,20.8552,20.8614,20.818,20.818,171500.0
2006-08-14 15:00:00,33.59,33.61,33.55,33.57,142200.0,20.818,20.8304,20.7932,20.8056,142200.0
2006-08-14 15:05:00,33.56,33.57,33.47,33.52,338700.0,20.7994,20.8056,20.7436,20.7746,338700.0
2006-08-14 15:10:00,33.52,33.55,33.49,33.5,478200.0,20.7746,20.7932,20.756,20.7622,478200.0
2006-08-14 15:15:00,33.49,33.49,33.38,33.4,294200.0,20.756,20.756,20.6878,20.7002,294200.0
2006-08-14 15:20:00,33.39,33.42,33.37,33.41,453500.0,20.694,20.7126,20.6816,20.7064,453500.0
2006-08-14 15:25:00,33.42,33.49,33.4,33.41,529100.0,20.7126,20.756,20.7002,20.7064,529100.0
2006-08-14 15:30:00,33.4,33.4,33.29,33.3,605800.0,20.7002,20.7002,20.6321,20.6382,605800.0
2006-08-14 15:35:00,33.3,33.31,33.27,33.29,509700.0,20.6382,20.6444,20.6197,20.6321,509700.0
2006-08-14 15:40:00,33.3,33.3,33.19,33.22,780500.0,20.6382,20.6382,20.5701,20.5887,780500.0
2006-08-14 15:45:00,33.23,33.25,33.11,33.11,698500.0,20.5949,20.6073,20.5205,20.5205,698500.0
2006-08-14 15:50:00,33.11,33.22,33.11,33.18,900400.0,20.5205,20.5887,20.5205,20.5639,900400.0
2006-08-14 15:55:00,33.18,33.26,33.17,33.25,433100.0,20.5639,20.6135,20.5577,20.6073,433100.0
2006-08-15 09:30:00,34.45,34.75,34.22,34.27,1068600.0,21.351,21.5369,21.2084,21.2394,1068600.0
2006-08-15 09:35:00,34.3,34.33,34.1,34.17,946700.0,21.258,21.2766,21.1341,21.1774,946700.0
2006-08-15 09:40:00,34.18,34.47,34.15,34.46,887300.0,21.1836,21.3634,21.1651,21.3572,887300.0
2006-08-15 09:45:00,34.47,34.47,34.25,34.27,732600.0,21.3634,21.3634,21.227,21.2394,732600.0
2006-08-15 09:50:00,34.28,34.3,34.0,34.07,623300.0,21.2456,21.258,21.0721,21.1155,623300.0
2006-08-15 09:55:00,34.08,34.17,34.0,34.0,576800.0,21.1217,21.1774,21.0721,21.0721,576800.0
2006-08-15 10:00:00,34.02,34.1,33.82,33.84,577800.0,21.0845,21.1341,20.9605,20.9729,577800.0
2006-08-15 10:05:00,33.83,33.95,33.75,33.95,607000.0,20.9667,21.0411,20.9171,21.0411,607000.0
2006-08-15 10:10:00,33.96,34.02,33.86,34.01,401900.0,21.0473,21.0845,20.9853,21.0783,401900.0
2006-08-15 10:15:00,34.02,34.07,33.89,33.94,270100.0,21.0845,21.1155,21.0039,21.0349,270100.0
2006-08-15 10:20:00,33.96,34.09,33.95,33.98,244300.0,21.0473,21.1279,21.0411,21.0597,244300.0
2006-08-15 10:25:00,33.97,34.08,33.97,34.04,230700.0,21.0535,21.1217,21.0535,21.0969,230700.0
2006-08-15 10:30:00,34.04,34.15,34.0,34.15,246900.0,21.0969,21.1651,21.0721,21.1651,246900.0
2006-08-15 10:35:00,34.15,34.2,34.07,34.12,214000.0,21.1651,21.196,21.1155,21.1465,214000.0
2006-08-15 10:40:00,34.12,34.24,34.12,34.2,250900.0,21.1465,21.2208,21.1465,21.196,250900.0
2006-08-15 10:45:00,34.19,34.24,34.16,34.2,165700.0,21.1898,21.2208,21.1712,21.196,165700.0
2006-08-15 10:50:00,34.2,34.22,34.17,34.21,150900.0,21.196,21.2084,21.1774,21.2022,150900.0
2006-08-15 10:55:00,34.21,34.32,34.2,34.3,349600.0,21.2022,21.2704,21.196,21.258,349600.0
2006-08-15 11:00:00,34.3,34.34,34.26,34.26,331400.0,21.258,21.2828,21.2332,21.2332,331400.0
2006-08-15 11:05:00,34.27,34.41,34.26,34.4,242300.0,21.2394,21.3262,21.2332,21.32,242300.0
2006-08-15 11:10:00,34.4,34.4,34.34,34.38,199500.0,21.32,21.32,21.2828,21.3076,199500.0
2006-08-15 11:15:00,34.38,34.39,34.31,34.35,140200.0,21.3076,21.3138,21.2642,21.289,140200.0
2006-08-15 11:20:00,34.35,34.43,34.35,34.42,195100.0,21.289,21.3386,21.289,21.3324,195100.0
2006-08-15 11:25:00,34.42,34.49,34.4,34.47,245700.0,21.3324,21.3758,21.32,21.3634,245700.0
2006-08-15 11:30:00,34.47,34.49,34.44,34.44,312600.0,21.3634,21.3758,21.3448,21.3448,312600.0
2006-08-15 11:35:00,34.43,34.47,34.41,34.43,180600.0,21.3386,21.3634,21.3262,21.3386,180600.0
2006-08-15 11:40:00,34.43,34.44,34.35,34.4,137900.0,21.3386,21.3448,21.289,21.32,137900.0
2006-08-15 11:45:00,34.4,34.45,34.36,34.44,101300.0,21.32,21.351,21.2952,21.3448,101300.0
2006-08-15 11:50:00,34.43,34.54,34.43,34.53,259400.0,21.3386,21.4068,21.3386,21.4006,259400.0
2006-08-15 11:55:00,34.52,34.52,34.39,34.4,204000.0,21.3944,21.3944,21.3138,21.32,204000.0
2006-08-15 12:00:00,34.39,34.45,34.37,34.43,139100.0,21.3138,21.351,21.3014,21.3386,139100.0
2006-08-15 12:05:00,34.42,34.43,34.34,34.35,139600.0,21.3324,21.3386,21.2828,21.289,139600.0
2006-08-15 12:10:00,34.34,34.43,34.34,34.4,197000.0,21.2828,21.3386,21.2828,21.32,197000.0
2006-08-15 12:15:00,34.41,34.41,34.29,34.31,113900.0,21.3262,21.3262,21.2518,21.2642,113900.0
2006-08-15 12:20:00,34.32,34.35,34.25,34.3,122800.0,21.2704,21.289,21.227,21.258,122800.0
2006-08-15 12:25:00,34.29,34.3,34.2,34.24,198500.0,21.2518,21.258,21.196,21.2208,198500.0
2006-08-15 12:30:00,34.23,34.3,34.2,34.3,138900.0,21.2146,21.258,21.196,21.258,138900.0
2006-08-15 12:35:00,34.3,34.3,34.18,34.22,65400.0,21.258,21.258,21.1836,21.2084,65400.0
2006-08-15 12:40:00,34.21,34.22,34.17,34.19,135800.0,21.2022,21.2084,21.1774,21.1898,135800.0
2006-08-15 12:45:00,34.19,34.26,34.16,34.21,148300.0,21.1898,21.2332,21.1712,21.2022,148300.0
2006-08-15 12:50:00,34.22,34.34,34.22,34.32,110600.0,21.2084,21.2828,21.2084,21.2704,110600.0
2006-08-15 12:55:00,34.31,34.38,34.3,34.36,181400.0,21.2642,21.3076,21.258,21.2952,181400.0
2006-08-15 13:00:00,34.37,34.4,34.33,34.37,175000.0,21.3014,21.32,21.2766,21.3014,175000.0
2006-08-15 13:05:00,34.38,34.39,34.28,34.29,138800.0,21.3076,21.3138,21.2456,21.2518,138800.0
2006-08-15 13:10:00,34.28,34.31,34.26,34.29,125200.0,21.2456,21.2642,21.2332,21.2518,125200.0
2006-08-15 13:15:00,34.28,34.29,34.21,34.21,150600.0,21.2456,21.2518,21.2022,21.2022,150600.0
2006-08-15 13:20:00,34.21,34.28,34.18,34.26,97400.0,21.2022,21.2456,21.1836,21.2332,97400.0
2006-08-15 13:25:00,34.25,34.29,34.24,34.25,68100.0,21.227,21.2518,21.2208,21.227,68100.0
2006-08-15 13:30:00,34.25,34.31,34.22,34.28,168500.0,21.227,21.2642,21.2084,21.2456,168500.0
2006-08-15 13:35:00,34.28,34.34,34.18,34.18,101200.0,21.2456,21.2828,21.1836,21.1836,101200.0
2006-08-15 13:40:00,34.18,34.22,34.11,34.13,175400.0,21.1836,21.2084,21.1403,21.1527,175400.0
2006-08-15 13:45:00,34.14,34.16,34.1,34.1,163500.0,21.1589,21.1712,21.1341,21.1341,163500.0
2006-08-15 13:50:00,34.11,34.2,34.1,34.19,144900.0,21.1403,21.196,21.1341,21.1898,144900.0
2006-08-15 13:55:00,34.19,34.24,34.16,34.21,92500.0,21.1898,21.2208,21.1712,21.2022,92500.0
2006-08-15 14:00:00,34.2,34.23,34.19,34.21,120900.0,21.196,21.2146,21.1898,21.2022,120900.0
2006-08-15 14:05:00,34.21,34.31,34.17,34.21,115400.0,21.2022,21.2642,21.1774,21.2022,115400.0
2006-08-15 14:10:00,34.21,34.3,34.19,34.28,102300.0,21.2022,21.258,21.1898,21.2456,102300.0
2006-08-15 14:15:00,34.27,34.35,34.24,34.31,64300.0,21.2394,21.289,21.2208,21.2642,64300.0
2006-08-15 14:20:00,34.31,34.38,34.28,34.38,71100.0,21.2642,21.3076,21.2456,21.3076,71100.0
2006-08-15 14:25:00,34.38,34.4,34.33,34.4,106300.0,21.3076,21.32,21.2766,21.32,106300.0
2006-08-15 14:30:00,34.41,34.43,34.37,34.38,86800.0,21.3262,21.3386,21.3014,21.3076,86800.0
2006-08-15 14:35:00,34.39,34.45,34.38,34.44,149000.0,21.3138,21.351,21.3076,21.3448,149000.0
2006-08-15 14:40:00,34.44,34.45,34.4,34.45,84000.0,21.3448,21.351,21.32,21.351,84000.0
2006-08-15 14:45:00,34.45,34.52,34.45,34.5,137700.0,21.351,21.3944,21.351,21.382,137700.0
2006-08-15 14:50:00,34.5,34.5,34.44,34.46,171400.0,21.382,21.382,21.3448,21.3572,171400.0
2006-08-15 14:55:00,34.45,34.49,34.45,34.47,97500.0,21.351,21.3758,21.351,21.3634,97500.0
2006-08-15 15:00:00,34.48,34.51,34.42,34.45,141500.0,21.3696,21.3882,21.3324,21.351,141500.0
2006-08-15 15:05:00,34.44,34.48,34.43,34.46,108400.0,21.3448,21.3696,21.3386,21.3572,108400.0
2006-08-15 15:10:00,34.47,34.49,34.45,34.46,250200.0,21.3634,21.3758,21.351,21.3572,250200.0
2006-08-15 15:15:00,34.46,34.47,34.38,34.38,115600.0,21.3572,21.3634,21.3076,21.3076,115600.0
2006-08-15 15:20:00,34.38,34.43,34.37,34.38,115300.0,21.3076,21.3386,21.3014,21.3076,115300.0
2006-08-15 15:25:00,34.4,34.45,34.37,34.45,155200.0,21.32,21.351,21.3014,21.351,155200.0
2006-08-15 15:30:00,34.45,34.46,34.34,34.39,288800.0,21.351,21.3572,21.2828,21.3138,288800.0
2006-08-15 15:35:00,34.4,34.45,34.38,34.41,326000.0,21.32,21.351,21.3076,21.3262,326000.0
2006-08-15 15:40:00,34.42,34.47,34.41,34.46,353800.0,21.3324,21.3634,21.3262,21.3572,353800.0
2006-08-15 15:45:00,34.46,34.53,34.45,34.53,370400.0,21.3572,21.4006,21.351,21.4006,370400.0
2006-08-15 15:50:00,34.53,34.55,34.46,34.48,371800.0,21.4006,21.413,21.3572,21.3696,371800.0
2006-08-15 15:55:00,34.48,34.49,34.4,34.44,400300.0,21.3696,21.3758,21.32,21.3448,400300.0
2006-08-16 09:30:00,34.55,34.61,34.44,34.52,362000.0,21.413,21.4501,21.3448,21.3944,362000.0
2006-08-16 09:35:00,34.51,34.6,34.51,34.56,246100.0,21.3882,21.4439,21.3882,21.4192,246100.0
2006-08-16 09:40:00,34.56,34.59,34.55,34.55,201500.0,21.4192,21.4377,21.413,21.413,201500.0
2006-08-16 09:45:00,34.57,34.57,34.35,34.35,341000.0,21.4254,21.4254,21.289,21.289,341000.0
2006-08-16 09:50:00,34.35,34.36,34.24,34.28,238400.0,21.289,21.2952,21.2208,21.2456,238400.0
2006-08-16 09:55:00,34.28,34.35,34.21,34.21,200100.0,21.2456,21.289,21.2022,21.2022,200100.0
2006-08-16 10:00:00,34.21,34.25,34.15,34.15,187700.0,21.2022,21.227,21.1651,21.1651,187700.0
2006-08-16 10:05:00,34.15,34.23,34.15,34.22,174500.0,21.1651,21.2146,21.1651,21.2084,174500.0
2006-08-16 10:10:00,34.21,34.22,34.21,34.21,125100.0,21.2022,21.2084,21.2022,21.2022,125100.0
2006-08-16 10:15:00,34.21,34.22,34.2,34.21,128900.0,21.2022,21.2084,21.196,21.2022,128900.0
2006-08-16 10:20:00,34.22,34.22,34.15,34.19,157100.0,21.2084,21.2084,21.1651,21.1898,157100.0
2006-08-16 10:25:00,34.19,34.21,34.11,34.12,151500.0,21.1898,21.2022,21.1403,21.1465,151500.0
2006-08-16 10:30:00,34.11,34.14,34.05,34.13,191000.0,21.1403,21.1589,21.1031,21.1527,191000.0
2006-08-16 10:35:00,34.13,34.13,34.09,34.11,152700.0,21.1527,21.1527,21.1279,21.1403,152700.0
2006-08-16 10:40:00,34.11,34.18,34.09,34.17,114700.0,21.1403,21.1836,21.1279,21.1774,114700.0
2006-08-16 10:45:00,34.18,34.2,34.12,34.15,158800.0,21.1836,21.196,21.1465,21.1651,158800.0
2006-08-16 10:50:00,34.15,34.18,34.13,34.17,152000.0,21.1651,21.1836,21.1527,21.1774,152000.0
2006-08-16 10:55:00,34.17,34.18,34.13,34.14,122500.0,21.1774,21.1836,21.1527,21.1589,122500.0
2006-08-16 11:00:00,34.14,34.15,34.11,34.13,139200.0,21.1589,21.1651,21.1403,21.1527,139200.0
2006-08-16 11:05:00,34.12,34.13,34.1,34.1,83700.0,21.1465,21.1527,21.1341,21.1341,83700.0
2006-08-16 11:10:00,34.1,34.11,34.05,34.07,177300.0,21.1341,21.1403,21.1031,21.1155,177300.0
2006-08-16 11:15:00,34.07,34.07,34.05,34.07,132000.0,21.1155,21.1155,21.1031,21.1155,132000.0
2006-08-16 11:20:00,34.07,34.08,34.02,34.04,98000.0,21.1155,21.1217,21.0845,21.0969,98000.0
2006-08-16 11:25:00,34.04,34.1,34.03,34.06,105300.0,21.0969,21.1341,21.0907,21.1093,105300.0
2006-08-16 11:30:00,34.05,34.18,34.05,34.18,104800.0,21.1031,21.1836,21.1031,21.1836,104800.0
2006-08-16 11:35:00,34.17,34.17,34.11,34.12,98000.0,21.1774,21.1774,21.1403,21.1465,98000.0
2006-08-16 11:40:00,34.11,34.16,34.11,34.16,48100.0,21.1403,21.1712,21.1403,21.1712,48100.0
2006-08-16 11:45:00,34.15,34.26,34.15,34.25,226500.0,21.1651,21.2332,21.1651,21.227,226500.0
2006-08-16 11:50:00,34.25,34.26,34.17,34.18,96400.0,21.227,21.2332,21.1774,21.1836,96400.0
2006-08-16 11:55:00,34.18,34.19,34.14,34.19,85500.0,21.1836,21.1898,21.1589,21.1898,85500.0
2006-08-16 12:00:00,34.19,34.25,34.19,34.22,70900.0,21.1898,21.227,21.1898,21.2084,70900.0
2006-08-16 12:05:00,34.23,34.27,34.21,34.26,122700.0,21.2146,21.2394,21.2022,21.2332,122700.0
2006-08-16 12:10:00,34.26,34.26,34.22,34.26,119000.0,21.2332,21.2332,21.2084,21.2332,119000.0
2006-08-16 12:15:00,34.25,34.28,34.24,34.27,104600.0,21.227,21.2456,21.2208,21.2394,104600.0
2006-08-16 12:20:00,34.28,34.33,34.27,34.31,69400.0,21.2456,21.2766,21.2394,21.2642,69400.0
2006-08-16 12:25:00,34.3,34.31,34.22,34.23,107300.0,21.258,21.2642,21.2084,21.2146,107300.0
2006-08-16 12:30:00,34.24,34.25,34.22,34.24,96600.0,21.2208,21.227,21.2084,21.2208,96600.0
2006-08-16 12:35:00,34.24,34.25,34.22,34.23,86300.0,21.2208,21.227,21.2084,21.2146,86300.0
2006-08-16 12:40:00,34.23,34.24,34.21,34.21,154000.0,21.2146,21.2208,21.2022,21.2022,154000.0
2006-08-16 12:45:00,34.21,34.22,34.18,34.19,120800.0,21.2022,21.2084,21.1836,21.1898,120800.0
2006-08-16 12:50:00,34.19,34.19,34.12,34.13,173000.0,21.1898,21.1898,21.1465,21.1527,173000.0
2006-08-16 12:55:00,34.12,34.13,34.08,34.1,162500.0,21.1465,21.1527,21.1217,21.1341,162500.0
2006-08-16 13:00:00,34.1,34.1,34.06,34.07,160200.0,21.1341,21.1341,21.1093,21.1155,160200.0
2006-08-16 13:05:00,34.07,34.12,34.06,34.12,243100.0,21.1155,21.1465,21.1093,21.1465,243100.0
2006-08-16 13:10:00,34.12,34.12,34.08,34.09,74600.0,21.1465,21.1465,21.1217,21.1279,74600.0
2006-08-16 13:15:00,34.08,34.11,34.07,34.1,103100.0,21.1217,21.1403,21.1155,21.1341,103100.0
2006-08-16 13:20:00,34.1,34.1,34.04,34.06,227400.0,21.1341,21.1341,21.0969,21.1093,227400.0
2006-08-16 13:25:00,34.06,34.08,34.05,34.08,55300.0,21.1093,21.1217,21.1031,21.1217,55300.0
2006-08-16 13:30:00,34.08,34.11,34.06,34.1,72100.0,21.1217,21.1403,21.1093,21.1341,72100.0
2006-08-16 13:35:00,34.1,34.16,34.09,34.12,77900.0,21.1341,21.1712,21.1279,21.1465,77900.0
2006-08-16 13:40:00,34.13,34.15,34.11,34.12,71700.0,21.1527,21.1651,21.1403,21.1465,71700.0
2006-08-16 13:45:00,34.12,34.17,34.11,34.17,85200.0,21.1465,21.1774,21.1403,21.1774,85200.0
2006-08-16 13:50:00,34.17,34.19,34.16,34.18,101700.0,21.1774,21.1898,21.1712,21.1836,101700.0
2006-08-16 13:55:00,34.18,34.18,34.17,34.18,39500.0,21.1836,21.1836,21.1774,21.1836,39500.0
2006-08-16 14:00:00,34.17,34.23,34.17,34.23,270100.0,21.1774,21.2146,21.1774,21.2146,270100.0
2006-08-16 14:05:00,34.22,34.22,34.17,34.18,98500.0,21.2084,21.2084,21.1774,21.1836,98500.0
2006-08-16 14:10:00,34.17,34.22,34.16,34.22,76100.0,21.1774,21.2084,21.1712,21.2084,76100.0
2006-08-16 14:15:00,34.22,34.25,34.21,34.24,144000.0,21.2084,21.227,21.2022,21.2208,144000.0
2006-08-16 14:20:00,34.24,34.25,34.2,34.24,102500.0,21.2208,21.227,21.196,21.2208,102500.0
2006-08-16 14:25:00,34.23,34.25,34.22,34.24,91900.0,21.2146,21.227,21.2084,21.2208,91900.0
2006-08-16 14:30:00,34.24,34.26,34.23,34.24,268600.0,21.2208,21.2332,21.2146,21.2208,268600.0
2006-08-16 14:35:00,34.23,34.25,34.21,34.21,116600.0,21.2146,21.227,21.2022,21.2022,116600.0
2006-08-16 14:40:00,34.22,34.22,34.2,34.21,101700.0,21.2084,21.2084,21.196,21.2022,101700.0
2006-08-16 14:45:00,34.21,34.24,34.19,34.2,152900.0,21.2022,21.2208,21.1898,21.196,152900.0
2006-08-16 14:50:00,34.2,34.22,34.19,34.21,97300.0,21.196,21.2084,21.1898,21.2022,97300.0
2006-08-16 14:55:00,34.21,34.24,34.2,34.22,136600.0,21.2022,21.2208,21.196,21.2084,136600.0
2006-08-16 15:00:00,34.22,34.29,34.22,34.26,175500.0,21.2084,21.2518,21.2084,21.2332,175500.0
2006-08-16 15:05:00,34.26,34.35,34.26,34.33,184800.0,21.2332,21.289,21.2332,21.2766,184800.0
2006-08-16 15:10:00,34.34,34.34,34.27,34.29,230800.0,21.2828,21.2828,21.2394,21.2518,230800.0
2006-08-16 15:15:00,34.29,34.35,34.28,34.34,104500.0,21.2518,21.289,21.2456,21.2828,104500.0
2006-08-16 15:20:00,34.33,34.39,34.33,34.38,225000.0,21.2766,21.3138,21.2766,21.3076,225000.0
2006-08-16 15:25:00,34.39,34.46,34.38,34.46,302800.0,21.3138,21.3572,21.3076,21.3572,302800.0
2006-08-16 15:30:00,34.46,34.54,34.44,34.47,281100.0,21.3572,21.4068,21.3448,21.3634,281100.0
2006-08-16 15:35:00,34.47,34.49,34.45,34.49,185500.0,21.3634,21.3758,21.351,21.3758,185500.0
2006-08-16 15:40:00,34.49,34.54,34.48,34.53,204800.0,21.3758,21.4068,21.3696,21.4006,204800.0
2006-08-16 15:45:00,34.53,34.6,34.52,34.56,280200.0,21.4006,21.4439,21.3944,21.4192,280200.0
2006-08-16 15:50:00,34.56,34.57,34.48,34.49,245200.0,21.4192,21.4254,21.3696,21.3758,245200.0
2006-08-16 15:55:00,34.48,34.49,34.44,34.49,437200.0,21.3696,21.3758,21.3448,21.3758,437200.0
2006-08-17 09:30:00,34.5,35.4,34.4,34.58,389700.0,21.382,21.9398,21.32,21.4316,389700.0
2006-08-17 09:35:00,34.59,34.7,34.59,34.62,161900.0,21.4377,21.5059,21.4377,21.4563,161900.0
2006-08-17 09:40:00,34.65,34.7,34.62,34.68,158200.0,21.4749,21.5059,21.4563,21.4935,158200.0
2006-08-17 09:45:00,34.68,34.74,34.65,34.71,397400.0,21.4935,21.5307,21.4749,21.5121,397400.0
2006-08-17 09:50:00,34.72,34.72,34.61,34.62,141700.0,21.5183,21.5183,21.4501,21.4563,141700.0
2006-08-17 09:55:00,34.62,34.68,34.62,34.64,152700.0,21.4563,21.4935,21.4563,21.4687,152700.0
2006-08-17 10:00:00,34.64,34.7,34.59,34.7,260800.0,21.4687,21.5059,21.4377,21.5059,260800.0
2006-08-17 10:05:00,34.7,34.73,34.67,34.73,219700.0,21.5059,21.5245,21.4873,21.5245,219700.0
2006-08-17 10:10:00,34.73,34.86,34.71,34.86,265300.0,21.5245,21.6051,21.5121,21.6051,265300.0
2006-08-17 10:15:00,34.87,34.89,34.78,34.81,172000.0,21.6113,21.6237,21.5555,21.5741,172000.0
2006-08-17 10:20:00,34.81,34.89,34.78,34.87,122400.0,21.5741,21.6237,21.5555,21.6113,122400.0
2006-08-17 10:25:00,34.87,34.88,34.79,34.83,161800.0,21.6113,21.6175,21.5617,21.5865,161800.0
2006-08-17 10:30:00,34.83,34.92,34.81,34.91,164200.0,21.5865,21.6423,21.5741,21.6361,164200.0
2006-08-17 10:35:00,34.92,34.95,34.85,34.93,395100.0,21.6423,21.6609,21.5989,21.6485,395100.0
2006-08-17 10:40:00,34.92,34.94,34.88,34.9,173700.0,21.6423,21.6547,21.6175,21.6299,173700.0
2006-08-17 10:45:00,34.9,34.96,34.89,34.95,211700.0,21.6299,21.6671,21.6237,21.6609,211700.0
2006-08-17 10:50:00,34.96,35.03,34.94,35.02,280900.0,21.6671,21.7104,21.6547,21.7042,280900.0
2006-08-17 10:55:00,35.01,35.1,34.98,35.09,227900.0,21.698,21.7538,21.6795,21.7476,227900.0
2006-08-17 11:00:00,35.08,35.1,34.97,34.99,143000.0,21.7414,21.7538,21.6733,21.6857,143000.0
2006-08-17 11:05:00,34.98,35.0,34.95,34.97,113400.0,21.6795,21.6919,21.6609,21.6733,113400.0
2006-08-17 11:10:00,34.97,35.02,34.96,34.99,116700.0,21.6733,21.7042,21.6671,21.6857,116700.0
2006-08-17 11:15:00,35.0,35.03,34.99,35.03,122900.0,21.6919,21.7104,21.6857,21.7104,122900.0
2006-08-17 11:20:00,35.03,35.05,35.02,35.02,58600.0,21.7104,21.7228,21.7042,21.7042,58600.0
2006-08-17 11:25:00,35.03,35.04,35.0,35.02,116800.0,21.7104,21.7166,21.6919,21.7042,116800.0
2006-08-17 11:30:00,35.03,35.03,35.0,35.02,110200.0,21.7104,21.7104,21.6919,21.7042,110200.0
2006-08-17 11:35:00,35.02,35.04,35.0,35.02,93600.0,21.7042,21.7166,21.6919,21.7042,93600.0
2006-08-17 11:40:00,35.02,35.04,35.0,35.03,117100.0,21.7042,21.7166,21.6919,21.7104,117100.0
2006-08-17 11:45:00,35.03,35.04,35.02,35.02,82800.0,21.7104,21.7166,21.7042,21.7042,82800.0
2006-08-17 11:50:00,35.03,35.05,35.0,35.01,209400.0,21.7104,21.7228,21.6919,21.698,209400.0
2006-08-17 11:55:00,35.01,35.02,35.0,35.01,85900.0,21.698,21.7042,21.6919,21.698,85900.0
2006-08-17 12:00:00,35.02,35.02,34.85,34.85,331200.0,21.7042,21.7042,21.5989,21.5989,331200.0
2006-08-17 12:05:00,34.86,34.97,34.82,34.96,226400.0,21.6051,21.6733,21.5803,21.6671,226400.0
2006-08-17 12:10:00,34.97,35.01,34.95,34.99,130800.0,21.6733,21.698,21.6609,21.6857,130800.0
2006-08-17 12:15:00,35.0,35.02,34.9,34.9,140700.0,21.6919,21.7042,21.6299,21.6299,140700.0
2006-08-17 12:20:00,34.9,34.97,34.88,34.91,113900.0,21.6299,21.6733,21.6175,21.6361,113900.0
2006-08-17 12:25:00,34.91,34.93,34.85,34.85,142200.0,21.6361,21.6485,21.5989,21.5989,142200.0
2006-08-17 12:30:00,34.86,34.91,34.84,34.88,152500.0,21.6051,21.6361,21.5927,21.6175,152500.0
2006-08-17 12:35:00,34.88,34.96,34.87,34.92,97900.0,21.6175,21.6671,21.6113,21.6423,97900.0
2006-08-17 12:40:00,34.95,34.95,34.88,34.89,71700.0,21.6609,21.6609,21.6175,21.6237,71700.0
2006-08-17 12:45:00,34.88,34.91,34.88,34.89,63300.0,21.6175,21.6361,21.6175,21.6237,63300.0
2006-08-17 12:50:00,34.9,34.9,34.88,34.9,55900.0,21.6299,21.6299,21.6175,21.6299,55900.0
2006-08-17 12:55:00,34.9,34.91,34.89,34.91,75300.0,21.6299,21.6361,21.6237,21.6361,75300.0
2006-08-17 13:00:00,34.91,34.92,34.88,34.89,46300.0,21.6361,21.6423,21.6175,21.6237,46300.0
2006-08-17 13:05:00,34.89,34.9,34.88,34.88,52700.0,21.6237,21.6299,21.6175,21.6175,52700.0
2006-08-17 13:10:00,34.89,34.89,34.82,34.83,74000.0,21.6237,21.6237,21.5803,21.5865,74000.0
2006-08-17 13:15:00,34.83,34.84,34.8,34.82,101500.0,21.5865,21.5927,21.5679,21.5803,101500.0
2006-08-17 13:20:00,34.83,34.85,34.82,34.84,50400.0,21.5865,21.5989,21.5803,21.5927,50400.0
2006-08-17 13:25:00,34.84,34.88,34.82,34.86,69700.0,21.5927,21.6175,21.5803,21.6051,69700.0
2006-08-17 13:30:00,34.87,34.89,34.83,34.84,34300.0,21.6113,21.6237,21.5865,21.5927,34300.0
2006-08-17 13:35:00,34.85,34.92,34.84,34.9,144700.0,21.5989,21.6423,21.5927,21.6299,144700.0
2006-08-17 13:40:00,34.91,34.92,34.9,34.9,106500.0,21.6361,21.6423,21.6299,21.6299,106500.0
2006-08-17 13:45:00,34.91,34.91,34.89,34.9,58800.0,21.6361,21.6361,21.6237,21.6299,58800.0
2006-08-17 13:50:00,34.9,34.92,34.88,34.91,192300.0,21.6299,21.6423,21.6175,21.6361,192300.0
2006-08-17 13:55:00,34.91,34.91,34.84,34.85,114000.0,21.6361,21.6361,21.5927,21.5989,114000.0
2006-08-17 14:00:00,34.86,34.86,34.77,34.79,153400.0,21.6051,21.6051,21.5493,21.5617,153400.0
2006-08-17 14:05:00,34.8,34.85,34.79,34.84,126100.0,21.5679,21.5989,21.5617,21.5927,126100.0
2006-08-17 14:10:00,34.85,34.85,34.77,34.79,150600.0,21.5989,21.5989,21.5493,21.5617,150600.0
2006-08-17 14:15:00,34.79,34.79,34.75,34.77,104400.0,21.5617,21.5617,21.5369,21.5493,104400.0
2006-08-17 14:20:00,34.78,34.79,34.69,34.71,155600.0,21.5555,21.5617,21.4997,21.5121,155600.0
2006-08-17 14:25:00,34.71,34.72,34.7,34.7,94200.0,21.5121,21.5183,21.5059,21.5059,94200.0
2006-08-17 14:30:00,34.7,34.73,34.68,34.72,119400.0,21.5059,21.5245,21.4935,21.5183,119400.0
2006-08-17 14:35:00,34.74,34.83,34.71,34.83,106700.0,21.5307,21.5865,21.5121,21.5865,106700.0
2006-08-17 14:40:00,34.83,34.87,34.82,34.86,102900.0,21.5865,21.6113,21.5803,21.6051,102900.0
2006-08-17 14:45:00,34.85,34.9,34.85,34.88,72300.0,21.5989,21.6299,21.5989,21.6175,72300.0
2006-08-17 14:50:00,34.89,34.97,34.88,34.93,111500.0,21.6237,21.6733,21.6175,21.6485,111500.0
2006-08-17 14:55:00,34.94,34.94,34.89,34.93,82600.0,21.6547,21.6547,21.6237,21.6485,82600.0
2006-08-17 15:00:00,34.94,34.95,34.9,34.91,100200.0,21.6547,21.6609,21.6299,21.6361,100200.0
2006-08-17 15:05:00,34.9,34.97,34.9,34.96,104300.0,21.6299,21.6733,21.6299,21.6671,104300.0
2006-08-17 15:10:00,34.96,34.96,34.89,34.92,114200.0,21.6671,21.6671,21.6237,21.6423,114200.0
2006-08-17 15:15:00,34.91,34.93,34.91,34.91,117500.0,21.6361,21.6485,21.6361,21.6361,117500.0
2006-08-17 15:20:00,34.92,34.93,34.88,34.88,96700.0,21.6423,21.6485,21.6175,21.6175,96700.0
2006-08-17 15:25:00,34.89,34.9,34.85,34.9,141300.0,21.6237,21.6299,21.5989,21.6299,141300.0
2006-08-17 15:30:00,34.9,34.9,34.85,34.85,384100.0,21.6299,21.6299,21.5989,21.5989,384100.0
2006-08-17 15:35:00,34.86,34.86,34.81,34.81,205600.0,21.6051,21.6051,21.5741,21.5741,205600.0
2006-08-17 15:40:00,34.82,34.82,34.77,34.78,243700.0,21.5803,21.5803,21.5493,21.5555,243700.0
2006-08-17 15:45:00,34.79,34.79,34.69,34.71,374400.0,21.5617,21.5617,21.4997,21.5121,374400.0
2006-08-17 15:50:00,34.7,34.74,34.7,34.71,432800.0,21.5059,21.5307,21.5059,21.5121,432800.0
2006-08-17 15:55:00,34.72,34.75,34.71,34.73,434900.0,21.5183,21.5369,21.5121,21.5245,434900.0
2006-08-18 09:30:00,34.76,34.82,34.75,34.81,915500.0,21.5431,21.5803,21.5369,21.5741,915500.0
2006-08-18 09:35:00,34.8,34.92,34.79,34.84,124800.0,21.5679,21.6423,21.5617,21.5927,124800.0
2006-08-18 09:40:00,34.86,34.87,34.69,34.7,191400.0,21.6051,21.6113,21.4997,21.5059,191400.0
2006-08-18 09:45:00,34.71,34.73,34.65,34.67,166300.0,21.5121,21.5245,21.4749,21.4873,166300.0
2006-08-18 09:50:00,34.67,34.67,34.53,34.55,143800.0,21.4873,21.4873,21.4006,21.413,143800.0
2006-08-18 09:55:00,34.52,34.54,34.35,34.41,176500.0,21.3944,21.4068,21.289,21.3262,176500.0
2006-08-18 10:00:00,34.41,34.5,34.38,34.49,169800.0,21.3262,21.382,21.3076,21.3758,169800.0
2006-08-18 10:05:00,34.5,34.53,34.41,34.47,137500.0,21.382,21.4006,21.3262,21.3634,137500.0
2006-08-18 10:10:00,34.47,34.47,34.41,34.42,88000.0,21.3634,21.3634,21.3262,21.3324,88000.0
2006-08-18 10:15:00,34.42,34.51,34.41,34.45,119800.0,21.3324,21.3882,21.3262,21.351,119800.0
2006-08-18 10:20:00,34.44,34.5,34.41,34.5,100800.0,21.3448,21.382,21.3262,21.382,100800.0
2006-08-18 10:25:00,34.5,34.51,34.45,34.46,82600.0,21.382,21.3882,21.351,21.3572,82600.0
2006-08-18 10:30:00,34.47,34.48,34.45,34.45,76200.0,21.3634,21.3696,21.351,21.351,76200.0
2006-08-18 10:35:00,34.45,34.46,34.43,34.44,107800.0,21.351,21.3572,21.3386,21.3448,107800.0
2006-08-18 10:40:00,34.45,34.51,34.44,34.51,101800.0,21.351,21.3882,21.3448,21.3882,101800.0
2006-08-18 10:45:00,34.5,34.53,34.47,34.5,134200.0,21.382,21.4006,21.3634,21.382,134200.0
2006-08-18 10:50:00,34.5,34.56,34.5,34.56,120700.0,21.382,21.4192,21.382,21.4192,120700.0
2006-08-18 10:55:00,34.55,34.59,34.55,34.59,131900.0,21.413,21.4377,21.413,21.4377,131900.0
2006-08-18 11:00:00,34.59,34.61,34.56,34.58,115600.0,21.4377,21.4501,21.4192,21.4316,115600.0
2006-08-18 11:05:00,34.58,34.6,34.57,34.59,76700.0,21.4316,21.4439,21.4254,21.4377,76700.0
2006-08-18 11:10:00,34.57,34.6,34.55,34.55,68300.0,21.4254,21.4439,21.413,21.413,68300.0
2006-08-18 11:15:00,34.55,34.56,34.54,34.55,40100.0,21.413,21.4192,21.4068,21.413,40100.0
2006-08-18 11:20:00,34.55,34.55,34.5,34.5,52600.0,21.413,21.413,21.382,21.382,52600.0
2006-08-18 11:25:00,34.5,34.53,34.5,34.5,60800.0,21.382,21.4006,21.382,21.382,60800.0
2006-08-18 11:30:00,34.51,34.54,34.48,34.5,73500.0,21.3882,21.4068,21.3696,21.382,73500.0
2006-08-18 11:35:00,34.51,34.55,34.48,34.54,43900.0,21.3882,21.413,21.3696,21.4068,43900.0
2006-08-18 11:40:00,34.55,34.55,34.49,34.5,118600.0,21.413,21.413,21.3758,21.382,118600.0
2006-08-18 11:45:00,34.5,34.5,34.46,34.48,78100.0,21.382,21.382,21.3572,21.3696,78100.0
2006-08-18 11:50:00,34.48,34.5,34.48,34.49,55200.0,21.3696,21.382,21.3696,21.3758,55200.0
2006-08-18 11:55:00,34.49,34.49,34.45,34.48,90600.0,21.3758,21.3758,21.351,21.3696,90600.0
2006-08-18 12:00:00,34.48,34.49,34.41,34.41,134600.0,21.3696,21.3758,21.3262,21.3262,134600.0
2006-08-18 12:05:00,34.43,34.46,34.42,34.43,54800.0,21.3386,21.3572,21.3324,21.3386,54800.0
2006-08-18 12:10:00,34.44,34.45,34.41,34.43,43200.0,21.3448,21.351,21.3262,21.3386,43200.0
2006-08-18 12:15:00,34.44,34.44,34.4,34.4,91400.0,21.3448,21.3448,21.32,21.32,91400.0
2006-08-18 12:20:00,34.4,34.41,34.36,34.36,87700.0,21.32,21.3262,21.2952,21.2952,87700.0
2006-08-18 12:25:00,34.37,34.38,34.33,34.37,174500.0,21.3014,21.3076,21.2766,21.3014,174500.0
2006-08-18 12:30:00,34.36,34.4,34.36,34.39,69400.0,21.2952,21.32,21.2952,21.3138,69400.0
2006-08-18 12:35:00,34.39,34.43,34.39,34.42,117200.0,21.3138,21.3386,21.3138,21.3324,117200.0
2006-08-18 12:40:00,34.42,34.45,34.41,34.45,97700.0,21.3324,21.351,21.3262,21.351,97700.0
2006-08-18 12:45:00,34.44,34.45,34.43,34.45,78400.0,21.3448,21.351,21.3386,21.351,78400.0
2006-08-18 12:50:00,34.45,34.45,34.42,34.44,116300.0,21.351,21.351,21.3324,21.3448,116300.0
2006-08-18 12:55:00,34.44,34.47,34.44,34.47,39800.0,21.3448,21.3634,21.3448,21.3634,39800.0
2006-08-18 13:00:00,34.47,34.47,34.44,34.45,92900.0,21.3634,21.3634,21.3448,21.351,92900.0
2006-08-18 13:05:00,34.45,34.45,34.44,34.45,66400.0,21.351,21.351,21.3448,21.351,66400.0
2006-08-18 13:10:00,34.45,34.49,34.45,34.48,156200.0,21.351,21.3758,21.351,21.3696,156200.0
2006-08-18 13:15:00,34.48,34.48,34.46,34.47,60200.0,21.3696,21.3696,21.3572,21.3634,60200.0
2006-08-18 13:20:00,34.48,34.52,34.47,34.47,147700.0,21.3696,21.3944,21.3634,21.3634,147700.0
2006-08-18 13:25:00,34.46,34.47,34.4,34.42,72700.0,21.3572,21.3634,21.32,21.3324,72700.0
2006-08-18 13:30:00,34.42,34.43,34.41,34.43,91300.0,21.3324,21.3386,21.3262,21.3386,91300.0
2006-08-18 13:35:00,34.43,34.47,34.42,34.46,84500.0,21.3386,21.3634,21.3324,21.3572,84500.0
2006-08-18 13:40:00,34.46,34.5,34.46,34.48,104100.0,21.3572,21.382,21.3572,21.3696,104100.0
2006-08-18 13:45:00,34.48,34.48,34.43,34.44,94700.0,21.3696,21.3696,21.3386,21.3448,94700.0
2006-08-18 13:50:00,34.44,34.49,34.44,34.48,80100.0,21.3448,21.3758,21.3448,21.3696,80100.0
2006-08-18 13:55:00,34.47,34.48,34.44,34.44,113000.0,21.3634,21.3696,21.3448,21.3448,113000.0
2006-08-18 14:00:00,34.44,34.44,34.42,34.43,92600.0,21.3448,21.3448,21.3324,21.3386,92600.0
2006-08-18 14:05:00,34.43,34.44,34.39,34.4,90500.0,21.3386,21.3448,21.3138,21.32,90500.0
2006-08-18 14:10:00,34.4,34.4,34.38,34.4,57600.0,21.32,21.32,21.3076,21.32,57600.0
2006-08-18 14:15:00,34.4,34.44,34.39,34.41,94900.0,21.32,21.3448,21.3138,21.3262,94900.0
2006-08-18 14:20:00,34.41,34.42,34.39,34.4,80700.0,21.3262,21.3324,21.3138,21.32,80700.0
2006-08-18 14:25:00,34.4,34.42,34.4,34.42,76000.0,21.32,21.3324,21.32,21.3324,76000.0
2006-08-18 14:30:00,34.41,34.45,34.4,34.43,165400.0,21.3262,21.351,21.32,21.3386,165400.0
2006-08-18 14:35:00,34.43,34.44,34.4,34.41,129900.0,21.3386,21.3448,21.32,21.3262,129900.0
2006-08-18 14:40:00,34.42,34.45,34.4,34.43,131800.0,21.3324,21.351,21.32,21.3386,131800.0
2006-08-18 14:45:00,34.42,34.47,34.42,34.46,110900.0,21.3324,21.3634,21.3324,21.3572,110900.0
2006-08-18 14:50:00,34.47,34.52,34.46,34.52,123900.0,21.3634,21.3944,21.3572,21.3944,123900.0
2006-08-18 14:55:00,34.52,34.57,34.52,34.57,220100.0,21.3944,21.4254,21.3944,21.4254,220100.0
2006-08-18 15:00:00,34.57,34.6,34.56,34.57,232600.0,21.4254,21.4439,21.4192,21.4254,232600.0
2006-08-18 15:05:00,34.57,34.64,34.55,34.64,93600.0,21.4254,21.4687,21.413,21.4687,93600.0
2006-08-18 15:10:00,34.63,34.67,34.62,34.67,108900.0,21.4625,21.4873,21.4563,21.4873,108900.0
2006-08-18 15:15:00,34.67,34.69,34.64,34.68,127700.0,21.4873,21.4997,21.4687,21.4935,127700.0
2006-08-18 15:20:00,34.68,34.71,34.66,34.69,176400.0,21.4935,21.5121,21.4811,21.4997,176400.0
2006-08-18 15:25:00,34.69,34.73,34.69,34.72,97700.0,21.4997,21.5245,21.4997,21.5183,97700.0
2006-08-18 15:30:00,34.71,34.72,34.7,34.72,99000.0,21.5121,21.5183,21.5059,21.5183,99000.0
2006-08-18 15:35:00,34.72,34.78,34.71,34.78,247000.0,21.5183,21.5555,21.5121,21.5555,247000.0
2006-08-18 15:40:00,34.77,34.81,34.77,34.8,293100.0,21.5493,21.5741,21.5493,21.5679,293100.0
2006-08-18 15:45:00,34.8,34.88,34.8,34.88,284700.0,21.5679,21.6175,21.5679,21.6175,284700.0
2006-08-18 15:50:00,34.88,34.89,34.77,34.78,230700.0,21.6175,21.6237,21.5493,21.5555,230700.0
2006-08-18 15:55:00,34.77,34.8,34.71,34.75,322300.0,21.5493,21.5679,21.5121,21.5369,322300.0
2006-08-21 09:30:00,34.15,34.24,34.07,34.2,580300.0,21.1651,21.2208,21.1155,21.196,580300.0
2006-08-21 09:35:00,34.2,34.25,34.14,34.24,285600.0,21.196,21.227,21.1589,21.2208,285600.0
2006-08-21 09:40:00,34.25,34.33,34.2,34.3,205100.0,21.227,21.2766,21.196,21.258,205100.0
2006-08-21 09:45:00,34.3,34.35,34.25,34.27,288000.0,21.258,21.289,21.227,21.2394,288000.0
2006-08-21 09:50:00,34.27,34.3,34.24,34.26,116500.0,21.2394,21.258,21.2208,21.2332,116500.0
2006-08-21 09:55:00,34.27,34.32,34.26,34.28,224600.0,21.2394,21.2704,21.2332,21.2456,224600.0
2006-08-21 10:00:00,34.26,34.33,34.22,34.27,190700.0,21.2332,21.2766,21.2084,21.2394,190700.0
2006-08-21 10:05:00,34.27,34.28,34.21,34.21,389200.0,21.2394,21.2456,21.2022,21.2022,389200.0
2006-08-21 10:10:00,34.22,34.24,34.19,34.21,156500.0,21.2084,21.2208,21.1898,21.2022,156500.0
2006-08-21 10:15:00,34.21,34.27,34.19,34.23,105400.0,21.2022,21.2394,21.1898,21.2146,105400.0
2006-08-21 10:20:00,34.22,34.28,34.15,34.16,165600.0,21.2084,21.2456,21.1651,21.1712,165600.0
2006-08-21 10:25:00,34.17,34.2,34.15,34.16,166100.0,21.1774,21.196,21.1651,21.1712,166100.0
2006-08-21 10:30:00,34.17,34.21,34.14,34.17,119300.0,21.1774,21.2022,21.1589,21.1774,119300.0
2006-08-21 10:35:00,34.17,34.21,34.15,34.19,119200.0,21.1774,21.2022,21.1651,21.1898,119200.0
2006-08-21 10:40:00,34.19,34.19,34.16,34.17,203100.0,21.1898,21.1898,21.1712,21.1774,203100.0
2006-08-21 10:45:00,34.17,34.17,34.12,34.16,133400.0,21.1774,21.1774,21.1465,21.1712,133400.0
2006-08-21 10:50:00,34.16,34.16,34.09,34.1,163200.0,21.1712,21.1712,21.1279,21.1341,163200.0
2006-08-21 10:55:00,34.09,34.14,34.09,34.14,222700.0,21.1279,21.1589,21.1279,21.1589,222700.0
2006-08-21 11:00:00,34.14,34.17,34.1,34.14,188700.0,21.1589,21.1774,21.1341,21.1589,188700.0
2006-08-21 11:05:00,34.12,34.15,34.11,34.13,122900.0,21.1465,21.1651,21.1403,21.1527,122900.0
2006-08-21 11:10:00,34.14,34.17,34.1,34.16,125100.0,21.1589,21.1774,21.1341,21.1712,125100.0
2006-08-21 11:15:00,34.14,34.18,34.14,34.16,78100.0,21.1589,21.1836,21.1589,21.1712,78100.0
2006-08-21 11:20:00,34.17,34.2,34.16,34.16,106000.0,21.1774,21.196,21.1712,21.1712,106000.0
2006-08-21 11:25:00,34.16,34.17,34.14,34.14,118400.0,21.1712,21.1774,21.1589,21.1589,118400.0
2006-08-21 11:30:00,34.14,34.15,34.12,34.15,67900.0,21.1589,21.1651,21.1465,21.1651,67900.0
2006-08-21 11:35:00,34.14,34.15,34.1,34.11,102500.0,21.1589,21.1651,21.1341,21.1403,102500.0
2006-08-21 11:40:00,34.11,34.14,34.09,34.1,154100.0,21.1403,21.1589,21.1279,21.1341,154100.0
2006-08-21 11:45:00,34.11,34.13,34.08,34.08,133800.0,21.1403,21.1527,21.1217,21.1217,133800.0
2006-08-21 11:50:00,34.09,34.12,34.08,34.09,174900.0,21.1279,21.1465,21.1217,21.1279,174900.0
2006-08-21 11:55:00,34.09,34.1,34.06,34.06,101400.0,21.1279,21.1341,21.1093,21.1093,101400.0
2006-08-21 12:00:00,34.07,34.08,34.05,34.07,106300.0,21.1155,21.1217,21.1031,21.1155,106300.0
2006-08-21 12:05:00,34.07,34.08,34.04,34.08,132100.0,21.1155,21.1217,21.0969,21.1217,132100.0
2006-08-21 12:10:00,34.08,34.12,34.07,34.12,126500.0,21.1217,21.1465,21.1155,21.1465,126500.0
2006-08-21 12:15:00,34.11,34.13,34.1,34.13,65500.0,21.1403,21.1527,21.1341,21.1527,65500.0
2006-08-21 12:20:00,34.13,34.13,34.1,34.12,80600.0,21.1527,21.1527,21.1341,21.1465,80600.0
2006-08-21 12:25:00,34.11,34.12,34.1,34.1,415700.0,21.1403,21.1465,21.1341,21.1341,415700.0
2006-08-21 12:30:00,34.1,34.11,34.08,34.09,51000.0,21.1341,21.1403,21.1217,21.1279,51000.0
2006-08-21 12:35:00,34.09,34.1,34.06,34.07,67100.0,21.1279,21.1341,21.1093,21.1155,67100.0
2006-08-21 12:40:00,34.07,34.08,34.06,34.07,24300.0,21.1155,21.1217,21.1093,21.1155,24300.0
2006-08-21 12:45:00,34.07,34.12,34.07,34.11,83200.0,21.1155,21.1465,21.1155,21.1403,83200.0
2006-08-21 12:50:00,34.12,34.14,34.11,34.13,67400.0,21.1465,21.1589,21.1403,21.1527,67400.0
2006-08-21 12:55:00,34.12,34.16,34.12,34.14,143600.0,21.1465,21.1712,21.1465,21.1589,143600.0
2006-08-21 13:00:00,34.14,34.17,34.12,34.16,96000.0,21.1589,21.1774,21.1465,21.1712,96000.0
2006-08-21 13:05:00,34.17,34.18,34.14,34.18,73300.0,21.1774,21.1836,21.1589,21.1836,73300.0
2006-08-21 13:10:00,34.18,34.18,34.15,34.15,43600.0,21.1836,21.1836,21.1651,21.1651,43600.0
2006-08-21 13:15:00,34.16,34.16,34.12,34.14,93300.0,21.1712,21.1712,21.1465,21.1589,93300.0
2006-08-21 13:20:00,34.14,34.15,34.13,34.13,39300.0,21.1589,21.1651,21.1527,21.1527,39300.0
2006-08-21 13:25:00,34.14,34.15,34.12,34.12,41700.0,21.1589,21.1651,21.1465,21.1465,41700.0
2006-08-21 13:30:00,34.12,34.15,34.12,34.14,45900.0,21.1465,21.1651,21.1465,21.1589,45900.0
2006-08-21 13:35:00,34.14,34.16,34.13,34.15,61200.0,21.1589,21.1712,21.1527,21.1651,61200.0
2006-08-21 13:40:00,34.15,34.16,34.15,34.15,70800.0,21.1651,21.1712,21.1651,21.1651,70800.0
2006-08-21 13:45:00,34.15,34.16,34.14,34.14,58300.0,21.1651,21.1712,21.1589,21.1589,58300.0
2006-08-21 13:50:00,34.14,34.16,34.13,34.15,128700.0,21.1589,21.1712,21.1527,21.1651,128700.0
2006-08-21 13:55:00,34.15,34.22,34.15,34.22,117600.0,21.1651,21.2084,21.1651,21.2084,117600.0
2006-08-21 14:00:00,34.22,34.23,34.18,34.22,107000.0,21.2084,21.2146,21.1836,21.2084,107000.0
2006-08-21 14:05:00,34.22,34.24,34.18,34.21,110000.0,21.2084,21.2208,21.1836,21.2022,110000.0
2006-08-21 14:10:00,34.2,34.22,34.14,34.14,92200.0,21.196,21.2084,21.1589,21.1589,92200.0
2006-08-21 14:15:00,34.14,34.18,34.11,34.15,119900.0,21.1589,21.1836,21.1403,21.1651,119900.0
2006-08-21 14:20:00,34.15,34.17,34.12,34.16,92700.0,21.1651,21.1774,21.1465,21.1712,92700.0
2006-08-21 14:25:00,34.17,34.18,34.14,34.17,97700.0,21.1774,21.1836,21.1589,21.1774,97700.0
2006-08-21 14:30:00,34.17,34.2,34.16,34.19,101900.0,21.1774,21.196,21.1712,21.1898,101900.0
2006-08-21 14:35:00,34.19,34.2,34.17,34.18,163400.0,21.1898,21.196,21.1774,21.1836,163400.0
2006-08-21 14:40:00,34.18,34.18,34.16,34.17,166300.0,21.1836,21.1836,21.1712,21.1774,166300.0
2006-08-21 14:45:00,34.17,34.22,34.15,34.21,116100.0,21.1774,21.2084,21.1651,21.2022,116100.0
2006-08-21 14:50:00,34.21,34.24,34.2,34.23,130700.0,21.2022,21.2208,21.196,21.2146,130700.0
2006-08-21 14:55:00,34.22,34.28,34.2,34.28,147900.0,21.2084,21.2456,21.196,21.2456,147900.0
2006-08-21 15:00:00,34.27,34.29,34.25,34.28,139000.0,21.2394,21.2518,21.227,21.2456,139000.0
2006-08-21 15:05:00,34.29,34.29,34.23,34.27,220100.0,21.2518,21.2518,21.2146,21.2394,220100.0
2006-08-21 15:10:00,34.27,34.29,34.24,34.28,139300.0,21.2394,21.2518,21.2208,21.2456,139300.0
2006-08-21 15:15:00,34.28,34.3,34.24,34.29,186900.0,21.2456,21.258,21.2208,21.2518,186900.0
2006-08-21 15:20:00,34.29,34.35,34.28,34.35,185800.0,21.2518,21.289,21.2456,21.289,185800.0
2006-08-21 15:25:00,34.35,34.37,34.26,34.26,275600.0,21.289,21.3014,21.2332,21.2332,275600.0
2006-08-21 15:30:00,34.27,34.31,34.26,34.3,261700.0,21.2394,21.2642,21.2332,21.258,261700.0
2006-08-21 15:35:00,34.31,34.36,34.29,34.33,253200.0,21.2642,21.2952,21.2518,21.2766,253200.0
2006-08-21 15:40:00,34.33,34.35,34.3,34.34,217400.0,21.2766,21.289,21.258,21.2828,217400.0
2006-08-21 15:45:00,34.35,34.39,34.34,34.37,290600.0,21.289,21.3138,21.2828,21.3014,290600.0
2006-08-21 15:50:00,34.38,34.4,34.32,34.38,332500.0,21.3076,21.32,21.2704,21.3076,332500.0
2006-08-21 15:55:00,34.37,34.39,34.29,34.31,473600.0,21.3014,21.3138,21.2518,21.2642,473600.0
2006-08-22 09:30:00,34.35,34.35,34.2,34.22,244400.0,21.289,21.289,21.196,21.2084,244400.0
2006-08-22 09:35:00,34.25,34.3,34.24,34.26,111300.0,21.227,21.258,21.2208,21.2332,111300.0
2006-08-22 09:40:00,34.26,34.38,34.26,34.35,184700.0,21.2332,21.3076,21.2332,21.289,184700.0
2006-08-22 09:45:00,34.35,34.38,34.32,34.34,112100.0,21.289,21.3076,21.2704,21.2828,112100.0
2006-08-22 09:50:00,34.34,34.38,34.32,34.34,254900.0,21.2828,21.3076,21.2704,21.2828,254900.0
2006-08-22 09:55:00,34.35,34.37,34.28,34.31,302200.0,21.289,21.3014,21.2456,21.2642,302200.0
2006-08-22 10:00:00,34.32,34.36,34.28,34.28,148200.0,21.2704,21.2952,21.2456,21.2456,148200.0
2006-08-22 10:05:00,34.28,34.35,34.25,34.33,214900.0,21.2456,21.289,21.227,21.2766,214900.0
2006-08-22 10:10:00,34.33,34.38,34.32,34.36,190800.0,21.2766,21.3076,21.2704,21.2952,190800.0
2006-08-22 10:15:00,34.35,34.37,34.32,34.32,75600.0,21.289,21.3014,21.2704,21.2704,75600.0
2006-08-22 10:20:00,34.33,34.38,34.33,34.36,213700.0,21.2766,21.3076,21.2766,21.2952,213700.0
2006-08-22 10:25:00,34.37,34.38,34.33,34.36,135100.0,21.3014,21.3076,21.2766,21.2952,135100.0
2006-08-22 10:30:00,34.35,34.36,34.28,34.29,152200.0,21.289,21.2952,21.2456,21.2518,152200.0
2006-08-22 10:35:00,34.29,34.32,34.26,34.3,279900.0,21.2518,21.2704,21.2332,21.258,279900.0
2006-08-22 10:40:00,34.3,34.33,34.28,34.31,259100.0,21.258,21.2766,21.2456,21.2642,259100.0
2006-08-22 10:45:00,34.31,34.34,34.3,34.31,137900.0,21.2642,21.2828,21.258,21.2642,137900.0
2006-08-22 10:50:00,34.31,34.32,34.3,34.3,282000.0,21.2642,21.2704,21.258,21.258,282000.0
2006-08-22 10:55:00,34.3,34.31,34.28,34.29,142700.0,21.258,21.2642,21.2456,21.2518,142700.0
2006-08-22 11:00:00,34.29,34.3,34.25,34.25,81600.0,21.2518,21.258,21.227,21.227,81600.0
2006-08-22 11:05:00,34.26,34.27,34.24,34.25,136200.0,21.2332,21.2394,21.2208,21.227,136200.0
2006-08-22 11:10:00,34.26,34.28,34.24,34.25,82500.0,21.2332,21.2456,21.2208,21.227,82500.0
2006-08-22 11:15:00,34.26,34.29,34.25,34.28,77800.0,21.2332,21.2518,21.227,21.2456,77800.0
2006-08-22 11:20:00,34.29,34.3,34.26,34.27,248300.0,21.2518,21.258,21.2332,21.2394,248300.0
2006-08-22 11:25:00,34.28,34.28,34.25,34.26,174300.0,21.2456,21.2456,21.227,21.2332,174300.0
2006-08-22 11:30:00,34.26,34.28,34.25,34.26,150100.0,21.2332,21.2456,21.227,21.2332,150100.0
2006-08-22 11:35:00,34.26,34.27,34.25,34.25,60500.0,21.2332,21.2394,21.227,21.227,60500.0
2006-08-22 11:40:00,34.25,34.26,34.24,34.24,94700.0,21.227,21.2332,21.2208,21.2208,94700.0
2006-08-22 11:45:00,34.24,34.27,34.24,34.25,96300.0,21.2208,21.2394,21.2208,21.227,96300.0
2006-08-22 11:50:00,34.26,34.26,34.24,34.26,47600.0,21.2332,21.2332,21.2208,21.2332,47600.0
2006-08-22 11:55:00,34.25,34.26,34.22,34.24,180700.0,21.227,21.2332,21.2084,21.2208,180700.0
2006-08-22 12:00:00,34.23,34.24,34.18,34.2,213000.0,21.2146,21.2208,21.1836,21.196,213000.0
2006-08-22 12:05:00,34.2,34.2,34.15,34.16,111700.0,21.196,21.196,21.1651,21.1712,111700.0
2006-08-22 12:10:00,34.16,34.19,34.15,34.16,103900.0,21.1712,21.1898,21.1651,21.1712,103900.0
2006-08-22 12:15:00,34.16,34.17,34.12,34.14,129200.0,21.1712,21.1774,21.1465,21.1589,129200.0
2006-08-22 12:20:00,34.15,34.15,34.1,34.11,143300.0,21.1651,21.1651,21.1341,21.1403,143300.0
2006-08-22 12:25:00,34.12,34.12,34.06,34.06,111000.0,21.1465,21.1465,21.1093,21.1093,111000.0
2006-08-22 12:30:00,34.07,34.08,34.05,34.07,60900.0,21.1155,21.1217,21.1031,21.1155,60900.0
2006-08-22 12:35:00,34.06,34.1,34.05,34.07,103900.0,21.1093,21.1341,21.1031,21.1155,103900.0
2006-08-22 12:40:00,34.06,34.09,34.05,34.09,38800.0,21.1093,21.1279,21.1031,21.1279,38800.0
2006-08-22 12:45:00,34.08,34.14,34.07,34.1,73400.0,21.1217,21.1589,21.1155,21.1341,73400.0
2006-08-22 12:50:00,34.11,34.16,34.1,34.12,66600.0,21.1403,21.1712,21.1341,21.1465,66600.0
2006-08-22 12:55:00,34.12,34.13,34.1,34.11,28800.0,21.1465,21.1527,21.1341,21.1403,28800.0
2006-08-22 13:00:00,34.12,34.12,34.06,34.06,188400.0,21.1465,21.1465,21.1093,21.1093,188400.0
2006-08-22 13:05:00,34.06,34.07,34.05,34.06,135800.0,21.1093,21.1155,21.1031,21.1093,135800.0
2006-08-22 13:10:00,34.06,34.07,34.05,34.05,118000.0,21.1093,21.1155,21.1031,21.1031,118000.0
2006-08-22 13:15:00,34.05,34.06,34.01,34.01,288600.0,21.1031,21.1093,21.0783,21.0783,288600.0
2006-08-22 13:20:00,34.01,34.03,34.0,34.01,144200.0,21.0783,21.0907,21.0721,21.0783,144200.0
2006-08-22 13:25:00,34.01,34.07,34.01,34.05,201800.0,21.0783,21.1155,21.0783,21.1031,201800.0
2006-08-22 13:30:00,34.04,34.06,34.02,34.05,155200.0,21.0969,21.1093,21.0845,21.1031,155200.0
2006-08-22 13:35:00,34.05,34.06,34.03,34.04,171300.0,21.1031,21.1093,21.0907,21.0969,171300.0
2006-08-22 13:40:00,34.05,34.05,34.01,34.01,235100.0,21.1031,21.1031,21.0783,21.0783,235100.0
2006-08-22 13:45:00,34.01,34.03,34.0,34.01,122600.0,21.0783,21.0907,21.0721,21.0783,122600.0
2006-08-22 13:50:00,34.01,34.03,33.97,34.0,263600.0,21.0783,21.0907,21.0535,21.0721,263600.0
2006-08-22 13:55:00,33.99,34.05,33.99,34.03,116400.0,21.0659,21.1031,21.0659,21.0907,116400.0
2006-08-22 14:00:00,34.03,34.04,33.99,34.03,126400.0,21.0907,21.0969,21.0659,21.0907,126400.0
2006-08-22 14:05:00,34.02,34.04,33.99,34.0,83100.0,21.0845,21.0969,21.0659,21.0721,83100.0
2006-08-22 14:10:00,34.0,34.01,33.98,33.99,173500.0,21.0721,21.0783,21.0597,21.0659,173500.0
2006-08-22 14:15:00,33.98,34.06,33.98,34.05,94500.0,21.0597,21.1093,21.0597,21.1031,94500.0
2006-08-22 14:20:00,34.05,34.13,34.05,34.08,144400.0,21.1031,21.1527,21.1031,21.1217,144400.0
2006-08-22 14:25:00,34.09,34.12,34.08,34.1,154700.0,21.1279,21.1465,21.1217,21.1341,154700.0
2006-08-22 14:30:00,34.1,34.11,34.08,34.09,60800.0,21.1341,21.1403,21.1217,21.1279,60800.0
2006-08-22 14:35:00,34.1,34.1,34.08,34.09,58100.0,21.1341,21.1341,21.1217,21.1279,58100.0
2006-08-22 14:40:00,34.09,34.12,34.09,34.11,48600.0,21.1279,21.1465,21.1279,21.1403,48600.0
2006-08-22 14:45:00,34.11,34.12,34.05,34.06,94900.0,21.1403,21.1465,21.1031,21.1093,94900.0
2006-08-22 14:50:00,34.06,34.06,34.03,34.04,40100.0,21.1093,21.1093,21.0907,21.0969,40100.0
2006-08-22 14:55:00,34.04,34.08,34.03,34.07,78600.0,21.0969,21.1217,21.0907,21.1155,78600.0
2006-08-22 15:00:00,34.08,34.11,34.05,34.06,54900.0,21.1217,21.1403,21.1031,21.1093,54900.0
2006-08-22 15:05:00,34.05,34.08,34.05,34.06,46900.0,21.1031,21.1217,21.1031,21.1093,46900.0
2006-08-22 15:10:00,34.05,34.09,34.03,34.07,111600.0,21.1031,21.1279,21.0907,21.1155,111600.0
2006-08-22 15:15:00,34.07,34.1,34.06,34.07,99700.0,21.1155,21.1341,21.1093,21.1155,99700.0
2006-08-22 15:20:00,34.07,34.08,34.03,34.05,159300.0,21.1155,21.1217,21.0907,21.1031,159300.0
2006-08-22 15:25:00,34.05,34.08,34.0,34.01,89700.0,21.1031,21.1217,21.0721,21.0783,89700.0
2006-08-22 15:30:00,34.0,34.04,33.98,34.03,147400.0,21.0721,21.0969,21.0597,21.0907,147400.0
2006-08-22 15:35:00,34.03,34.07,34.03,34.07,214400.0,21.0907,21.1155,21.0907,21.1155,214400.0
2006-08-22 15:40:00,34.07,34.09,34.01,34.01,263600.0,21.1155,21.1279,21.0783,21.0783,263600.0
2006-08-22 15:45:00,34.02,34.09,34.01,34.06,214600.0,21.0845,21.1279,21.0783,21.1093,214600.0
2006-08-22 15:50:00,34.06,34.06,34.01,34.05,121400.0,21.1093,21.1093,21.0783,21.1031,121400.0
2006-08-22 15:55:00,34.06,34.07,34.02,34.04,217500.0,21.1093,21.1155,21.0845,21.0969,217500.0
2006-08-23 09:30:00,33.75,33.87,33.75,33.78,482300.0,20.9171,20.9915,20.9171,20.9357,482300.0
2006-08-23 09:35:00,33.8,33.9,33.79,33.83,202600.0,20.9481,21.0101,20.9419,20.9667,202600.0
2006-08-23 09:40:00,33.83,33.83,33.75,33.78,167500.0,20.9667,20.9667,20.9171,20.9357,167500.0
2006-08-23 09:45:00,33.78,33.79,33.63,33.68,328100.0,20.9357,20.9419,20.8428,20.8738,328100.0
2006-08-23 09:50:00,33.66,33.78,33.64,33.77,213500.0,20.8614,20.9357,20.849,20.9295,213500.0
2006-08-23 09:55:00,33.77,33.83,33.76,33.81,192700.0,20.9295,20.9667,20.9233,20.9543,192700.0
2006-08-23 10:00:00,33.79,33.82,33.75,33.81,443900.0,20.9419,20.9605,20.9171,20.9543,443900.0
2006-08-23 10:05:00,33.81,33.82,33.79,33.8,217500.0,20.9543,20.9605,20.9419,20.9481,217500.0
2006-08-23 10:10:00,33.8,33.81,33.7,33.77,153900.0,20.9481,20.9543,20.8862,20.9295,153900.0
2006-08-23 10:15:00,33.75,33.78,33.65,33.67,226500.0,20.9171,20.9357,20.8552,20.8676,226500.0
2006-08-23 10:20:00,33.67,33.71,33.65,33.67,234900.0,20.8676,20.8924,20.8552,20.8676,234900.0
2006-08-23 10:25:00,33.68,33.74,33.67,33.68,242900.0,20.8738,20.9109,20.8676,20.8738,242900.0
2006-08-23 10:30:00,33.68,33.74,33.65,33.71,164000.0,20.8738,20.9109,20.8552,20.8924,164000.0
2006-08-23 10:35:00,33.72,33.75,33.68,33.75,99800.0,20.8986,20.9171,20.8738,20.9171,99800.0
2006-08-23 10:40:00,33.75,33.79,33.73,33.74,187800.0,20.9171,20.9419,20.9047,20.9109,187800.0
2006-08-23 10:45:00,33.74,33.75,33.7,33.72,270100.0,20.9109,20.9171,20.8862,20.8986,270100.0
2006-08-23 10:50:00,33.72,33.78,33.72,33.75,234300.0,20.8986,20.9357,20.8986,20.9171,234300.0
2006-08-23 10:55:00,33.74,33.79,33.73,33.78,138400.0,20.9109,20.9419,20.9047,20.9357,138400.0
2006-08-23 11:00:00,33.78,33.79,33.73,33.75,157000.0,20.9357,20.9419,20.9047,20.9171,157000.0
2006-08-23 11:05:00,33.74,33.75,33.7,33.71,188300.0,20.9109,20.9171,20.8862,20.8924,188300.0
2006-08-23 11:10:00,33.71,33.72,33.67,33.71,151200.0,20.8924,20.8986,20.8676,20.8924,151200.0
2006-08-23 11:15:00,33.71,33.72,33.66,33.66,128400.0,20.8924,20.8986,20.8614,20.8614,128400.0
2006-08-23 11:20:00,33.66,33.7,33.65,33.69,170900.0,20.8614,20.8862,20.8552,20.88,170900.0
2006-08-23 11:25:00,33.68,33.72,33.62,33.7,219800.0,20.8738,20.8986,20.8366,20.8862,219800.0
2006-08-23 11:30:00,33.7,33.72,33.68,33.71,165600.0,20.8862,20.8986,20.8738,20.8924,165600.0
2006-08-23 11:35:00,33.71,33.73,33.71,33.73,181800.0,20.8924,20.9047,20.8924,20.9047,181800.0
2006-08-23 11:40:00,33.73,33.73,33.67,33.69,333600.0,20.9047,20.9047,20.8676,20.88,333600.0
2006-08-23 11:45:00,33.69,33.75,33.68,33.75,262200.0,20.88,20.9171,20.8738,20.9171,262200.0
2006-08-23 11:50:00,33.74,33.75,33.69,33.71,203600.0,20.9109,20.9171,20.88,20.8924,203600.0
2006-08-23 11:55:00,33.71,33.76,33.7,33.74,161600.0,20.8924,20.9233,20.8862,20.9109,161600.0
2006-08-23 12:00:00,33.74,33.77,33.74,33.77,301200.0,20.9109,20.9295,20.9109,20.9295,301200.0
2006-08-23 12:05:00,33.77,33.77,33.75,33.76,86800.0,20.9295,20.9295,20.9171,20.9233,86800.0
2006-08-23 12:10:00,33.76,33.79,33.75,33.76,169000.0,20.9233,20.9419,20.9171,20.9233,169000.0
2006-08-23 12:15:00,33.76,33.78,33.75,33.77,76200.0,20.9233,20.9357,20.9171,20.9295,76200.0
2006-08-23 12:20:00,33.76,33.77,33.73,33.74,144900.0,20.9233,20.9295,20.9047,20.9109,144900.0
2006-08-23 12:25:00,33.74,33.75,33.72,33.75,65200.0,20.9109,20.9171,20.8986,20.9171,65200.0
2006-08-23 12:30:00,33.74,33.77,33.71,33.72,43400.0,20.9109,20.9295,20.8924,20.8986,43400.0
2006-08-23 12:35:00,33.72,33.75,33.71,33.75,82800.0,20.8986,20.9171,20.8924,20.9171,82800.0
2006-08-23 12:40:00,33.75,33.76,33.73,33.76,46600.0,20.9171,20.9233,20.9047,20.9233,46600.0
2006-08-23 12:45:00,33.75,33.76,33.73,33.75,112900.0,20.9171,20.9233,20.9047,20.9171,112900.0
2006-08-23 12:50:00,33.74,33.77,33.73,33.77,76100.0,20.9109,20.9295,20.9047,20.9295,76100.0
2006-08-23 12:55:00,33.76,33.77,33.73,33.75,146900.0,20.9233,20.9295,20.9047,20.9171,146900.0
2006-08-23 13:00:00,33.75,33.77,33.73,33.75,108400.0,20.9171,20.9295,20.9047,20.9171,108400.0
2006-08-23 13:05:00,33.75,33.76,33.71,33.72,98900.0,20.9171,20.9233,20.8924,20.8986,98900.0
2006-08-23 13:10:00,33.72,33.73,33.71,33.73,60600.0,20.8986,20.9047,20.8924,20.9047,60600.0
2006-08-23 13:15:00,33.73,33.74,33.71,33.71,75100.0,20.9047,20.9109,20.8924,20.8924,75100.0
2006-08-23 13:20:00,33.72,33.73,33.7,33.72,51400.0,20.8986,20.9047,20.8862,20.8986,51400.0
2006-08-23 13:25:00,33.71,33.73,33.7,33.7,164300.0,20.8924,20.9047,20.8862,20.8862,164300.0
2006-08-23 13:30:00,33.71,33.71,33.66,33.66,67600.0,20.8924,20.8924,20.8614,20.8614,67600.0
2006-08-23 13:35:00,33.67,33.67,33.63,33.64,105500.0,20.8676,20.8676,20.8428,20.849,105500.0
2006-08-23 13:40:00,33.63,33.64,33.55,33.55,198100.0,20.8428,20.849,20.7932,20.7932,198100.0
2006-08-23 13:45:00,33.55,33.58,33.55,33.56,162400.0,20.7932,20.8118,20.7932,20.7994,162400.0
2006-08-23 13:50:00,33.56,33.58,33.51,33.56,173800.0,20.7994,20.8118,20.7684,20.7994,173800.0
2006-08-23 13:55:00,33.57,33.61,33.56,33.6,102000.0,20.8056,20.8304,20.7994,20.8242,102000.0
2006-08-23 14:00:00,33.6,33.66,33.6,33.63,92900.0,20.8242,20.8614,20.8242,20.8428,92900.0
2006-08-23 14:05:00,33.63,33.64,33.6,33.61,119200.0,20.8428,20.849,20.8242,20.8304,119200.0
2006-08-23 14:10:00,33.61,33.62,33.56,33.59,77800.0,20.8304,20.8366,20.7994,20.818,77800.0
2006-08-23 14:15:00,33.6,33.62,33.57,33.58,92300.0,20.8242,20.8366,20.8056,20.8118,92300.0
2006-08-23 14:20:00,33.57,33.58,33.54,33.54,193300.0,20.8056,20.8118,20.787,20.787,193300.0
2006-08-23 14:25:00,33.54,33.55,33.53,33.55,60600.0,20.787,20.7932,20.7808,20.7932,60600.0
2006-08-23 14:30:00,33.54,33.56,33.53,33.56,118900.0,20.787,20.7994,20.7808,20.7994,118900.0
2006-08-23 14:35:00,33.56,33.58,33.53,33.54,139900.0,20.7994,20.8118,20.7808,20.787,139900.0
2006-08-23 14:40:00,33.55,33.58,33.53,33.53,159200.0,20.7932,20.8118,20.7808,20.7808,159200.0
2006-08-23 14:45:00,33.55,33.57,33.52,33.57,212700.0,20.7932,20.8056,20.7746,20.8056,212700.0
2006-08-23 14:50:00,33.56,33.59,33.54,33.56,198300.0,20.7994,20.818,20.787,20.7994,198300.0
2006-08-23 14:55:00,33.56,33.58,33.53,33.54,65200.0,20.7994,20.8118,20.7808,20.787,65200.0
2006-08-23 15:00:00,33.55,33.58,33.54,33.57,153800.0,20.7932,20.8118,20.787,20.8056,153800.0
2006-08-23 15:05:00,33.57,33.61,33.56,33.6,147200.0,20.8056,20.8304,20.7994,20.8242,147200.0
2006-08-23 15:10:00,33.6,33.62,33.58,33.6,188000.0,20.8242,20.8366,20.8118,20.8242,188000.0
2006-08-23 15:15:00,33.59,33.65,33.59,33.65,165700.0,20.818,20.8552,20.818,20.8552,165700.0
2006-08-23 15:20:00,33.65,33.66,33.6,33.6,160500.0,20.8552,20.8614,20.8242,20.8242,160500.0
2006-08-23 15:25:00,33.59,33.62,33.58,33.59,180500.0,20.818,20.8366,20.8118,20.818,180500.0
2006-08-23 15:30:00,33.6,33.65,33.56,33.64,151500.0,20.8242,20.8552,20.7994,20.849,151500.0
2006-08-23 15:35:00,33.64,33.64,33.59,33.61,116100.0,20.849,20.849,20.818,20.8304,116100.0
2006-08-23 15:40:00,33.61,33.61,33.55,33.56,191500.0,20.8304,20.8304,20.7932,20.7994,191500.0
2006-08-23 15:45:00,33.57,33.6,33.52,33.52,209400.0,20.8056,20.8242,20.7746,20.7746,209400.0
2006-08-23 15:50:00,33.52,33.6,33.52,33.56,316900.0,20.7746,20.8242,20.7746,20.7994,316900.0
2006-08-23 15:55:00,33.56,33.63,33.55,33.63,214200.0,20.7994,20.8428,20.7932,20.8428,214200.0
2006-08-24 09:30:00,33.62,33.65,33.54,33.56,282300.0,20.8366,20.8552,20.787,20.7994,282300.0
2006-08-24 09:35:00,33.56,33.57,33.45,33.47,194000.0,20.7994,20.8056,20.7312,20.7436,194000.0
2006-08-24 09:40:00,33.46,33.48,33.3,33.39,302600.0,20.7374,20.7498,20.6382,20.694,302600.0
2006-08-24 09:45:00,33.38,33.41,33.32,33.34,231000.0,20.6878,20.7064,20.6506,20.663,231000.0
2006-08-24 09:50:00,33.35,33.38,33.22,33.31,434500.0,20.6692,20.6878,20.5887,20.6444,434500.0
2006-08-24 09:55:00,33.31,33.35,33.26,33.3,216900.0,20.6444,20.6692,20.6135,20.6382,216900.0
2006-08-24 10:00:00,33.31,33.31,33.21,33.23,212700.0,20.6444,20.6444,20.5825,20.5949,212700.0
2006-08-24 10:05:00,33.21,33.23,33.15,33.2,391000.0,20.5825,20.5949,20.5453,20.5763,391000.0
2006-08-24 10:10:00,33.19,33.21,33.14,33.16,452300.0,20.5701,20.5825,20.5391,20.5515,452300.0
2006-08-24 10:15:00,33.17,33.23,33.15,33.2,277400.0,20.5577,20.5949,20.5453,20.5763,277400.0
2006-08-24 10:20:00,33.2,33.32,33.2,33.25,371500.0,20.5763,20.6506,20.5763,20.6073,371500.0
2006-08-24 10:25:00,33.25,33.33,33.23,33.32,478100.0,20.6073,20.6568,20.5949,20.6506,478100.0
2006-08-24 10:30:00,33.33,33.39,33.3,33.32,141700.0,20.6568,20.694,20.6382,20.6506,141700.0
2006-08-24 10:35:00,33.33,33.33,33.23,33.23,324100.0,20.6568,20.6568,20.5949,20.5949,324100.0
2006-08-24 10:40:00,33.24,33.28,33.2,33.23,421900.0,20.6011,20.6259,20.5763,20.5949,421900.0
2006-08-24 10:45:00,33.23,33.27,33.22,33.25,159400.0,20.5949,20.6197,20.5887,20.6073,159400.0
2006-08-24 10:50:00,33.25,33.28,33.2,33.26,115500.0,20.6073,20.6259,20.5763,20.6135,115500.0
2006-08-24 10:55:00,33.26,33.31,33.2,33.22,172900.0,20.6135,20.6444,20.5763,20.5887,172900.0
2006-08-24 11:00:00,33.21,33.23,33.19,33.23,343800.0,20.5825,20.5949,20.5701,20.5949,343800.0
2006-08-24 11:05:00,33.24,33.28,33.18,33.2,97800.0,20.6011,20.6259,20.5639,20.5763,97800.0
2006-08-24 11:10:00,33.2,33.26,33.19,33.21,121400.0,20.5763,20.6135,20.5701,20.5825,121400.0
2006-08-24 11:15:00,33.2,33.22,33.17,33.18,146700.0,20.5763,20.5887,20.5577,20.5639,146700.0
2006-08-24 11:20:00,33.18,33.18,33.12,33.13,150600.0,20.5639,20.5639,20.5267,20.5329,150600.0
2006-08-24 11:25:00,33.13,33.15,33.11,33.14,190400.0,20.5329,20.5453,20.5205,20.5391,190400.0
2006-08-24 11:30:00,33.14,33.18,33.12,33.16,108800.0,20.5391,20.5639,20.5267,20.5515,108800.0
2006-08-24 11:35:00,33.16,33.19,33.15,33.18,71700.0,20.5515,20.5701,20.5453,20.5639,71700.0
2006-08-24 11:40:00,33.18,33.19,33.15,33.17,53800.0,20.5639,20.5701,20.5453,20.5577,53800.0
2006-08-24 11:45:00,33.16,33.19,33.15,33.18,111400.0,20.5515,20.5701,20.5453,20.5639,111400.0
2006-08-24 11:50:00,33.18,33.18,33.15,33.17,77900.0,20.5639,20.5639,20.5453,20.5577,77900.0
2006-08-24 11:55:00,33.17,33.17,33.15,33.16,87000.0,20.5577,20.5577,20.5453,20.5515,87000.0
2006-08-24 12:00:00,33.16,33.18,33.09,33.1,350800.0,20.5515,20.5639,20.5081,20.5143,350800.0
2006-08-24 12:05:00,33.11,33.11,33.08,33.09,175800.0,20.5205,20.5205,20.5019,20.5081,175800.0
2006-08-24 12:10:00,33.09,33.13,33.09,33.12,72700.0,20.5081,20.5329,20.5081,20.5267,72700.0
2006-08-24 12:15:00,33.12,33.15,33.11,33.13,65800.0,20.5267,20.5453,20.5205,20.5329,65800.0
2006-08-24 12:20:00,33.14,33.16,33.12,33.14,88700.0,20.5391,20.5515,20.5267,20.5391,88700.0
2006-08-24 12:25:00,33.13,33.17,33.13,33.17,49200.0,20.5329,20.5577,20.5329,20.5577,49200.0
2006-08-24 12:30:00,33.17,33.2,33.15,33.19,161600.0,20.5577,20.5763,20.5453,20.5701,161600.0
2006-08-24 12:35:00,33.2,33.22,33.19,33.21,77000.0,20.5763,20.5887,20.5701,20.5825,77000.0
2006-08-24 12:40:00,33.2,33.24,33.19,33.24,54700.0,20.5763,20.6011,20.5701,20.6011,54700.0
2006-08-24 12:45:00,33.23,33.26,33.23,33.25,110800.0,20.5949,20.6135,20.5949,20.6073,110800.0
2006-08-24 12:50:00,33.25,33.27,33.25,33.26,47000.0,20.6073,20.6197,20.6073,20.6135,47000.0
2006-08-24 12:55:00,33.26,33.27,33.25,33.26,75800.0,20.6135,20.6197,20.6073,20.6135,75800.0
2006-08-24 13:00:00,33.26,33.28,33.25,33.27,83900.0,20.6135,20.6259,20.6073,20.6197,83900.0
2006-08-24 13:05:00,33.27,33.28,33.23,33.24,100600.0,20.6197,20.6259,20.5949,20.6011,100600.0
2006-08-24 13:10:00,33.24,33.28,33.23,33.26,201300.0,20.6011,20.6259,20.5949,20.6135,201300.0
2006-08-24 13:15:00,33.26,33.29,33.25,33.29,71600.0,20.6135,20.6321,20.6073,20.6321,71600.0
2006-08-24 13:20:00,33.29,33.38,33.29,33.34,205600.0,20.6321,20.6878,20.6321,20.663,205600.0
2006-08-24 13:25:00,33.34,33.35,33.29,33.3,89300.0,20.663,20.6692,20.6321,20.6382,89300.0
2006-08-24 13:30:00,33.31,33.33,33.29,33.3,143800.0,20.6444,20.6568,20.6321,20.6382,143800.0
2006-08-24 13:35:00,33.29,33.31,33.27,33.3,195300.0,20.6321,20.6444,20.6197,20.6382,195300.0
2006-08-24 13:40:00,33.3,33.31,33.28,33.29,70400.0,20.6382,20.6444,20.6259,20.6321,70400.0
2006-08-24 13:45:00,33.28,33.31,33.27,33.3,97800.0,20.6259,20.6444,20.6197,20.6382,97800.0
2006-08-24 13:50:00,33.3,33.33,33.29,33.33,67500.0,20.6382,20.6568,20.6321,20.6568,67500.0
2006-08-24 13:55:00,33.32,33.34,33.3,33.3,81400.0,20.6506,20.663,20.6382,20.6382,81400.0
2006-08-24 14:00:00,33.3,33.33,33.3,33.32,62800.0,20.6382,20.6568,20.6382,20.6506,62800.0
2006-08-24 14:05:00,33.32,33.33,33.31,33.32,74500.0,20.6506,20.6568,20.6444,20.6506,74500.0
2006-08-24 14:10:00,33.32,33.34,33.32,33.33,145600.0,20.6506,20.663,20.6506,20.6568,145600.0
2006-08-24 14:15:00,33.33,33.35,33.32,33.34,92600.0,20.6568,20.6692,20.6506,20.663,92600.0
2006-08-24 14:20:00,33.34,33.34,33.32,33.32,81100.0,20.663,20.663,20.6506,20.6506,81100.0
2006-08-24 14:25:00,33.33,33.33,33.29,33.3,99800.0,20.6568,20.6568,20.6321,20.6382,99800.0
2006-08-24 14:30:00,33.3,33.35,33.29,33.32,150300.0,20.6382,20.6692,20.6321,20.6506,150300.0
2006-08-24 14:35:00,33.31,33.33,33.3,33.33,82800.0,20.6444,20.6568,20.6382,20.6568,82800.0
2006-08-24 14:40:00,33.32,33.34,33.29,33.31,126500.0,20.6506,20.663,20.6321,20.6444,126500.0
2006-08-24 14:45:00,33.31,33.32,33.3,33.31,77900.0,20.6444,20.6506,20.6382,20.6444,77900.0
2006-08-24 14:50:00,33.3,33.36,33.3,33.35,107400.0,20.6382,20.6754,20.6382,20.6692,107400.0
2006-08-24 14:55:00,33.35,33.37,33.33,33.35,157300.0,20.6692,20.6816,20.6568,20.6692,157300.0
2006-08-24 15:00:00,33.34,33.38,33.34,33.36,99400.0,20.663,20.6878,20.663,20.6754,99400.0
2006-08-24 15:05:00,33.36,33.38,33.33,33.34,96400.0,20.6754,20.6878,20.6568,20.663,96400.0
2006-08-24 15:10:00,33.34,33.36,33.33,33.34,105300.0,20.663,20.6754,20.6568,20.663,105300.0
2006-08-24 15:15:00,33.34,33.34,33.25,33.28,195100.0,20.663,20.663,20.6073,20.6259,195100.0
2006-08-24 15:20:00,33.29,33.35,33.28,33.34,107000.0,20.6321,20.6692,20.6259,20.663,107000.0
2006-08-24 15:25:00,33.33,33.39,33.33,33.38,252000.0,20.6568,20.694,20.6568,20.6878,252000.0
2006-08-24 15:30:00,33.38,33.45,33.37,33.45,344400.0,20.6878,20.7312,20.6816,20.7312,344400.0
2006-08-24 15:35:00,33.44,33.48,33.41,33.46,207000.0,20.725,20.7498,20.7064,20.7374,207000.0
2006-08-24 15:40:00,33.46,33.47,33.35,33.41,321300.0,20.7374,20.7436,20.6692,20.7064,321300.0
2006-08-24 15:45:00,33.41,33.44,33.39,33.41,318200.0,20.7064,20.725,20.694,20.7064,318200.0
2006-08-24 15:50:00,33.41,33.47,33.41,33.46,377300.0,20.7064,20.7436,20.7064,20.7374,377300.0
2006-08-24 15:55:00,33.46,33.46,33.4,33.4,276200.0,20.7374,20.7374,20.7002,20.7002,276200.0
2006-08-25 09:30:00,33.6,33.67,33.45,33.48,420300.0,20.8242,20.8676,20.7312,20.7498,420300.0
2006-08-25 09:35:00,33.48,33.5,33.43,33.46,244800.0,20.7498,20.7622,20.7188,20.7374,244800.0
2006-08-25 09:40:00,33.46,33.59,33.44,33.46,351500.0,20.7374,20.818,20.725,20.7374,351500.0
2006-08-25 09:45:00,33.46,33.5,33.45,33.47,164800.0,20.7374,20.7622,20.7312,20.7436,164800.0
2006-08-25 09:50:00,33.47,33.5,33.38,33.45,199900.0,20.7436,20.7622,20.6878,20.7312,199900.0
2006-08-25 09:55:00,33.45,33.52,33.44,33.5,244800.0,20.7312,20.7746,20.725,20.7622,244800.0
2006-08-25 10:00:00,33.5,33.56,33.45,33.52,197200.0,20.7622,20.7994,20.7312,20.7746,197200.0
2006-08-25 10:05:00,33.51,33.69,33.51,33.57,248100.0,20.7684,20.88,20.7684,20.8056,248100.0
2006-08-25 10:10:00,33.57,33.59,33.51,33.55,176500.0,20.8056,20.818,20.7684,20.7932,176500.0
2006-08-25 10:15:00,33.54,33.6,33.53,33.57,110300.0,20.787,20.8242,20.7808,20.8056,110300.0
2006-08-25 10:20:00,33.56,33.59,33.53,33.57,120700.0,20.7994,20.818,20.7808,20.8056,120700.0
2006-08-25 10:25:00,33.58,33.6,33.56,33.56,118700.0,20.8118,20.8242,20.7994,20.7994,118700.0
2006-08-25 10:30:00,33.56,33.57,33.41,33.43,202200.0,20.7994,20.8056,20.7064,20.7188,202200.0
2006-08-25 10:35:00,33.42,33.45,33.37,33.43,147200.0,20.7126,20.7312,20.6816,20.7188,147200.0
2006-08-25 10:40:00,33.42,33.43,33.39,33.41,124900.0,20.7126,20.7188,20.694,20.7064,124900.0
2006-08-25 10:45:00,33.4,33.43,33.39,33.4,88600.0,20.7002,20.7188,20.694,20.7002,88600.0
2006-08-25 10:50:00,33.4,33.44,33.39,33.42,134600.0,20.7002,20.725,20.694,20.7126,134600.0
2006-08-25 10:55:00,33.41,33.45,33.38,33.39,81700.0,20.7064,20.7312,20.6878,20.694,81700.0
2006-08-25 11:00:00,33.39,33.4,33.36,33.38,222900.0,20.694,20.7002,20.6754,20.6878,222900.0
2006-08-25 11:05:00,33.39,33.4,33.36,33.4,92700.0,20.694,20.7002,20.6754,20.7002,92700.0
2006-08-25 11:10:00,33.4,33.45,33.39,33.41,113500.0,20.7002,20.7312,20.694,20.7064,113500.0
2006-08-25 11:15:00,33.41,33.43,33.38,33.4,83800.0,20.7064,20.7188,20.6878,20.7002,83800.0
2006-08-25 11:20:00,33.39,33.41,33.38,33.41,42300.0,20.694,20.7064,20.6878,20.7064,42300.0
2006-08-25 11:25:00,33.41,33.42,33.39,33.4,66400.0,20.7064,20.7126,20.694,20.7002,66400.0
2006-08-25 11:30:00,33.4,33.41,33.36,33.37,83600.0,20.7002,20.7064,20.6754,20.6816,83600.0
2006-08-25 11:35:00,33.37,33.38,33.33,33.35,93600.0,20.6816,20.6878,20.6568,20.6692,93600.0
2006-08-25 11:40:00,33.33,33.34,33.3,33.33,90800.0,20.6568,20.663,20.6382,20.6568,90800.0
2006-08-25 11:45:00,33.34,33.34,33.32,33.32,54900.0,20.663,20.663,20.6506,20.6506,54900.0
2006-08-25 11:50:00,33.33,33.34,33.28,33.3,98900.0,20.6568,20.663,20.6259,20.6382,98900.0
2006-08-25 11:55:00,33.31,33.31,33.29,33.29,95700.0,20.6444,20.6444,20.6321,20.6321,95700.0
2006-08-25 12:00:00,33.29,33.31,33.29,33.3,111800.0,20.6321,20.6444,20.6321,20.6382,111800.0
2006-08-25 12:05:00,33.3,33.39,33.29,33.38,90900.0,20.6382,20.694,20.6321,20.6878,90900.0
2006-08-25 12:10:00,33.38,33.39,33.32,33.35,51800.0,20.6878,20.694,20.6506,20.6692,51800.0
2006-08-25 12:15:00,33.35,33.39,33.34,33.39,59800.0,20.6692,20.694,20.663,20.694,59800.0
2006-08-25 12:20:00,33.39,33.42,33.37,33.39,105100.0,20.694,20.7126,20.6816,20.694,105100.0
2006-08-25 12:25:00,33.39,33.41,33.38,33.38,100000.0,20.694,20.7064,20.6878,20.6878,100000.0
2006-08-25 12:30:00,33.38,33.42,33.38,33.39,127100.0,20.6878,20.7126,20.6878,20.694,127100.0
2006-08-25 12:35:00,33.4,33.44,33.38,33.44,92400.0,20.7002,20.725,20.6878,20.725,92400.0
2006-08-25 12:40:00,33.39,33.41,33.38,33.4,26500.0,20.694,20.7064,20.6878,20.7002,26500.0
2006-08-25 12:45:00,33.39,33.41,33.38,33.39,46200.0,20.694,20.7064,20.6878,20.694,46200.0
2006-08-25 12:50:00,33.39,33.4,33.36,33.38,117700.0,20.694,20.7002,20.6754,20.6878,117700.0
2006-08-25 12:55:00,33.38,33.42,33.36,33.42,64200.0,20.6878,20.7126,20.6754,20.7126,64200.0
2006-08-25 13:00:00,33.41,33.41,33.37,33.38,95600.0,20.7064,20.7064,20.6816,20.6878,95600.0
2006-08-25 13:05:00,33.38,33.45,33.37,33.44,172100.0,20.6878,20.7312,20.6816,20.725,172100.0
2006-08-25 13:10:00,33.44,33.46,33.43,33.45,42900.0,20.725,20.7374,20.7188,20.7312,42900.0
2006-08-25 13:15:00,33.45,33.46,33.42,33.43,35200.0,20.7312,20.7374,20.7126,20.7188,35200.0
2006-08-25 13:20:00,33.42,33.43,33.38,33.39,83900.0,20.7126,20.7188,20.6878,20.694,83900.0
2006-08-25 13:25:00,33.38,33.4,33.35,33.36,157200.0,20.6878,20.7002,20.6692,20.6754,157200.0
2006-08-25 13:30:00,33.37,33.39,33.35,33.39,112300.0,20.6816,20.694,20.6692,20.694,112300.0
2006-08-25 13:35:00,33.38,33.41,33.37,33.38,40800.0,20.6878,20.7064,20.6816,20.6878,40800.0
2006-08-25 13:40:00,33.38,33.45,33.38,33.42,74100.0,20.6878,20.7312,20.6878,20.7126,74100.0
2006-08-25 13:45:00,33.43,33.49,33.42,33.44,134000.0,20.7188,20.756,20.7126,20.725,134000.0
2006-08-25 13:50:00,33.44,33.45,33.41,33.42,47700.0,20.725,20.7312,20.7064,20.7126,47700.0
2006-08-25 13:55:00,33.41,33.48,33.41,33.45,158800.0,20.7064,20.7498,20.7064,20.7312,158800.0
2006-08-25 14:00:00,33.45,33.46,33.42,33.43,95400.0,20.7312,20.7374,20.7126,20.7188,95400.0
2006-08-25 14:05:00,33.43,33.44,33.39,33.4,131000.0,20.7188,20.725,20.694,20.7002,131000.0
2006-08-25 14:10:00,33.39,33.4,33.36,33.36,64600.0,20.694,20.7002,20.6754,20.6754,64600.0
2006-08-25 14:15:00,33.36,33.39,33.36,33.38,136400.0,20.6754,20.694,20.6754,20.6878,136400.0
2006-08-25 14:20:00,33.39,33.42,33.38,33.4,174100.0,20.694,20.7126,20.6878,20.7002,174100.0
2006-08-25 14:25:00,33.39,33.42,33.38,33.42,170900.0,20.694,20.7126,20.6878,20.7126,170900.0
2006-08-25 14:30:00,33.42,33.43,33.4,33.42,84200.0,20.7126,20.7188,20.7002,20.7126,84200.0
2006-08-25 14:35:00,33.42,33.45,33.42,33.43,112100.0,20.7126,20.7312,20.7126,20.7188,112100.0
2006-08-25 14:40:00,33.44,33.44,33.4,33.43,124200.0,20.725,20.725,20.7002,20.7188,124200.0
2006-08-25 14:45:00,33.42,33.45,33.42,33.44,127700.0,20.7126,20.7312,20.7126,20.725,127700.0
2006-08-25 14:50:00,33.44,33.44,33.42,33.42,74600.0,20.725,20.725,20.7126,20.7126,74600.0
2006-08-25 14:55:00,33.43,33.43,33.41,33.42,57100.0,20.7188,20.7188,20.7064,20.7126,57100.0
2006-08-25 15:00:00,33.42,33.44,33.42,33.44,104600.0,20.7126,20.725,20.7126,20.725,104600.0
2006-08-25 15:05:00,33.43,33.44,33.42,33.42,48700.0,20.7188,20.725,20.7126,20.7126,48700.0
2006-08-25 15:10:00,33.42,33.43,33.41,33.41,33500.0,20.7126,20.7188,20.7064,20.7064,33500.0
2006-08-25 15:15:00,33.42,33.44,33.41,33.42,87800.0,20.7126,20.725,20.7064,20.7126,87800.0
2006-08-25 15:20:00,33.43,33.45,33.42,33.44,84900.0,20.7188,20.7312,20.7126,20.725,84900.0
2006-08-25 15:25:00,33.44,33.45,33.43,33.44,66200.0,20.725,20.7312,20.7188,20.725,66200.0
2006-08-25 15:30:00,33.44,33.5,33.43,33.49,104500.0,20.725,20.7622,20.7188,20.756,104500.0
2006-08-25 15:35:00,33.5,33.54,33.49,33.53,251000.0,20.7622,20.787,20.756,20.7808,251000.0
2006-08-25 15:40:00,33.53,33.55,33.5,33.54,137100.0,20.7808,20.7932,20.7622,20.787,137100.0
2006-08-25 15:45:00,33.54,33.54,33.5,33.5,124000.0,20.787,20.787,20.7622,20.7622,124000.0
2006-08-25 15:50:00,33.5,33.51,33.47,33.48,167900.0,20.7622,20.7684,20.7436,20.7498,167900.0
2006-08-25 15:55:00,33.48,33.52,33.48,33.48,304300.0,20.7498,20.7746,20.7498,20.7498,304300.0
2006-08-28 09:30:00,33.5,33.7,33.5,33.64,270400.0,20.7622,20.8862,20.7622,20.849,270400.0
2006-08-28 09:35:00,33.66,33.71,33.6,33.71,115900.0,20.8614,20.8924,20.8242,20.8924,115900.0
2006-08-28 09:40:00,33.72,33.77,33.67,33.75,100100.0,20.8986,20.9295,20.8676,20.9171,100100.0
2006-08-28 09:45:00,33.75,33.81,33.75,33.81,159000.0,20.9171,20.9543,20.9171,20.9543,159000.0
2006-08-28 09:50:00,33.8,33.82,33.71,33.72,213100.0,20.9481,20.9605,20.8924,20.8986,213100.0
2006-08-28 09:55:00,33.74,33.83,33.74,33.78,91300.0,20.9109,20.9667,20.9109,20.9357,91300.0
2006-08-28 10:00:00,33.79,33.84,33.78,33.84,168900.0,20.9419,20.9729,20.9357,20.9729,168900.0
2006-08-28 10:05:00,33.84,33.91,33.84,33.87,160300.0,20.9729,21.0163,20.9729,20.9915,160300.0
2006-08-28 10:10:00,33.87,33.9,33.83,33.9,96400.0,20.9915,21.0101,20.9667,21.0101,96400.0
2006-08-28 10:15:00,33.9,33.99,33.89,33.97,170600.0,21.0101,21.0659,21.0039,21.0535,170600.0
2006-08-28 10:20:00,33.98,34.03,33.95,34.03,225800.0,21.0597,21.0907,21.0411,21.0907,225800.0
2006-08-28 10:25:00,34.03,34.1,34.0,34.09,278400.0,21.0907,21.1341,21.0721,21.1279,278400.0
2006-08-28 10:30:00,34.09,34.16,34.08,34.09,227200.0,21.1279,21.1712,21.1217,21.1279,227200.0
2006-08-28 10:35:00,34.09,34.09,34.05,34.06,180300.0,21.1279,21.1279,21.1031,21.1093,180300.0
2006-08-28 10:40:00,34.06,34.08,34.01,34.01,165500.0,21.1093,21.1217,21.0783,21.0783,165500.0
2006-08-28 10:45:00,34.03,34.03,33.95,33.96,119100.0,21.0907,21.0907,21.0411,21.0473,119100.0
2006-08-28 10:50:00,33.96,34.01,33.96,33.97,192600.0,21.0473,21.0783,21.0473,21.0535,192600.0
2006-08-28 10:55:00,33.97,33.98,33.87,33.9,154900.0,21.0535,21.0597,20.9915,21.0101,154900.0
2006-08-28 11:00:00,33.9,33.99,33.89,33.97,153300.0,21.0101,21.0659,21.0039,21.0535,153300.0
2006-08-28 11:05:00,33.98,33.99,33.96,33.97,103900.0,21.0597,21.0659,21.0473,21.0535,103900.0
2006-08-28 11:10:00,33.97,34.01,33.97,33.98,95400.0,21.0535,21.0783,21.0535,21.0597,95400.0
2006-08-28 11:15:00,33.98,33.98,33.96,33.96,80100.0,21.0597,21.0597,21.0473,21.0473,80100.0
2006-08-28 11:20:00,33.96,33.97,33.87,33.87,155400.0,21.0473,21.0535,20.9915,20.9915,155400.0
2006-08-28 11:25:00,33.88,33.93,33.86,33.88,111600.0,20.9977,21.0287,20.9853,20.9977,111600.0
2006-08-28 11:30:00,33.88,33.92,33.87,33.92,84400.0,20.9977,21.0225,20.9915,21.0225,84400.0
2006-08-28 11:35:00,33.92,33.94,33.89,33.91,132600.0,21.0225,21.0349,21.0039,21.0163,132600.0
2006-08-28 11:40:00,33.91,33.92,33.88,33.9,108200.0,21.0163,21.0225,20.9977,21.0101,108200.0
2006-08-28 11:45:00,33.89,33.91,33.88,33.91,76600.0,21.0039,21.0163,20.9977,21.0163,76600.0
2006-08-28 11:50:00,33.91,33.96,33.89,33.93,126600.0,21.0163,21.0473,21.0039,21.0287,126600.0
2006-08-28 11:55:00,33.92,33.97,33.92,33.94,73200.0,21.0225,21.0535,21.0225,21.0349,73200.0
2006-08-28 12:00:00,33.93,33.98,33.91,33.97,117200.0,21.0287,21.0597,21.0163,21.0535,117200.0
2006-08-28 12:05:00,33.97,34.0,33.95,33.97,102600.0,21.0535,21.0721,21.0411,21.0535,102600.0
2006-08-28 12:10:00,33.96,33.99,33.95,33.99,73000.0,21.0473,21.0659,21.0411,21.0659,73000.0
2006-08-28 12:15:00,33.99,34.08,33.98,34.06,118500.0,21.0659,21.1217,21.0597,21.1093,118500.0
2006-08-28 12:20:00,34.06,34.09,34.05,34.07,219200.0,21.1093,21.1279,21.1031,21.1155,219200.0
2006-08-28 12:25:00,34.06,34.07,34.01,34.01,84800.0,21.1093,21.1155,21.0783,21.0783,84800.0
2006-08-28 12:30:00,34.0,34.03,33.88,33.97,89100.0,21.0721,21.0907,20.9977,21.0535,89100.0
2006-08-28 12:35:00,33.98,33.99,33.96,33.98,39100.0,21.0597,21.0659,21.0473,21.0597,39100.0
2006-08-28 12:40:00,33.98,34.02,33.97,33.99,77600.0,21.0597,21.0845,21.0535,21.0659,77600.0
2006-08-28 12:45:00,34.0,34.1,33.99,33.99,155600.0,21.0721,21.1341,21.0659,21.0659,155600.0
2006-08-28 12:50:00,33.99,33.99,33.96,33.96,65200.0,21.0659,21.0659,21.0473,21.0473,65200.0
2006-08-28 12:55:00,33.96,33.97,33.93,33.93,83400.0,21.0473,21.0535,21.0287,21.0287,83400.0
2006-08-28 13:00:00,33.93,33.93,33.87,33.88,72100.0,21.0287,21.0287,20.9915,20.9977,72100.0
2006-08-28 13:05:00,33.89,33.9,33.87,33.88,70000.0,21.0039,21.0101,20.9915,20.9977,70000.0
2006-08-28 13:10:00,33.89,33.91,33.89,33.91,71200.0,21.0039,21.0163,21.0039,21.0163,71200.0
2006-08-28 13:15:00,33.9,33.91,33.86,33.86,73200.0,21.0101,21.0163,20.9853,20.9853,73200.0
2006-08-28 13:20:00,33.86,33.89,33.86,33.89,93200.0,20.9853,21.0039,20.9853,21.0039,93200.0
2006-08-28 13:25:00,33.89,33.89,33.86,33.86,183700.0,21.0039,21.0039,20.9853,20.9853,183700.0
2006-08-28 13:30:00,33.86,33.87,33.8,33.86,247900.0,20.9853,20.9915,20.9481,20.9853,247900.0
2006-08-28 13:35:00,33.86,33.87,33.84,33.87,96900.0,20.9853,20.9915,20.9729,20.9915,96900.0
2006-08-28 13:40:00,33.87,33.89,33.85,33.88,78900.0,20.9915,21.0039,20.9791,20.9977,78900.0
2006-08-28 13:45:00,33.87,33.9,33.87,33.89,103200.0,20.9915,21.0101,20.9915,21.0039,103200.0
2006-08-28 13:50:00,33.89,33.9,33.86,33.88,125500.0,21.0039,21.0101,20.9853,20.9977,125500.0
2006-08-28 13:55:00,33.87,33.93,33.87,33.92,114900.0,20.9915,21.0287,20.9915,21.0225,114900.0
2006-08-28 14:00:00,33.92,33.95,33.89,33.89,135700.0,21.0225,21.0411,21.0039,21.0039,135700.0
2006-08-28 14:05:00,33.89,33.94,33.88,33.94,113300.0,21.0039,21.0349,20.9977,21.0349,113300.0
2006-08-28 14:10:00,33.94,33.96,33.92,33.96,121600.0,21.0349,21.0473,21.0225,21.0473,121600.0
2006-08-28 14:15:00,33.95,33.95,33.89,33.9,134600.0,21.0411,21.0411,21.0039,21.0101,134600.0
2006-08-28 14:20:00,33.9,33.9,33.88,33.9,78900.0,21.0101,21.0101,20.9977,21.0101,78900.0
2006-08-28 14:25:00,33.9,33.92,33.87,33.9,133800.0,21.0101,21.0225,20.9915,21.0101,133800.0
2006-08-28 14:30:00,33.9,33.9,33.88,33.88,76400.0,21.0101,21.0101,20.9977,20.9977,76400.0
2006-08-28 14:35:00,33.89,33.91,33.86,33.86,163400.0,21.0039,21.0163,20.9853,20.9853,163400.0
2006-08-28 14:40:00,33.86,33.89,33.83,33.85,116400.0,20.9853,21.0039,20.9667,20.9791,116400.0
2006-08-28 14:45:00,33.86,33.86,33.8,33.81,102500.0,20.9853,20.9853,20.9481,20.9543,102500.0
2006-08-28 14:50:00,33.82,33.87,33.82,33.85,72100.0,20.9605,20.9915,20.9605,20.9791,72100.0
2006-08-28 14:55:00,33.85,33.89,33.83,33.87,95200.0,20.9791,21.0039,20.9667,20.9915,95200.0
2006-08-28 15:00:00,33.87,33.89,33.86,33.87,57500.0,20.9915,21.0039,20.9853,20.9915,57500.0
2006-08-28 15:05:00,33.87,33.88,33.81,33.87,108600.0,20.9915,20.9977,20.9543,20.9915,108600.0
2006-08-28 15:10:00,33.86,33.87,33.8,33.8,96900.0,20.9853,20.9915,20.9481,20.9481,96900.0
2006-08-28 15:15:00,33.81,33.82,33.78,33.8,66400.0,20.9543,20.9605,20.9357,20.9481,66400.0
2006-08-28 15:20:00,33.79,33.8,33.75,33.76,136200.0,20.9419,20.9481,20.9171,20.9233,136200.0
2006-08-28 15:25:00,33.75,33.78,33.75,33.78,90800.0,20.9171,20.9357,20.9171,20.9357,90800.0
2006-08-28 15:30:00,33.77,33.78,33.72,33.73,110300.0,20.9295,20.9357,20.8986,20.9047,110300.0
2006-08-28 15:35:00,33.74,33.75,33.72,33.73,176000.0,20.9109,20.9171,20.8986,20.9047,176000.0
2006-08-28 15:40:00,33.73,33.8,33.73,33.8,281000.0,20.9047,20.9481,20.9047,20.9481,281000.0
2006-08-28 15:45:00,33.8,33.81,33.7,33.7,396000.0,20.9481,20.9543,20.8862,20.8862,396000.0
2006-08-28 15:50:00,33.71,33.75,33.69,33.71,254100.0,20.8924,20.9171,20.88,20.8924,254100.0
2006-08-28 15:55:00,33.71,33.73,33.67,33.72,337300.0,20.8924,20.9047,20.8676,20.8986,337300.0
2006-08-29 09:30:00,33.82,33.82,33.72,33.77,231900.0,20.9605,20.9605,20.8986,20.9295,231900.0
2006-08-29 09:35:00,33.78,33.88,33.75,33.79,226000.0,20.9357,20.9977,20.9171,20.9419,226000.0
2006-08-29 09:40:00,33.8,33.85,33.75,33.8,123600.0,20.9481,20.9791,20.9171,20.9481,123600.0
2006-08-29 09:45:00,33.8,33.86,33.78,33.85,92200.0,20.9481,20.9853,20.9357,20.9791,92200.0
2006-08-29 09:50:00,33.85,33.89,33.83,33.83,177100.0,20.9791,21.0039,20.9667,20.9667,177100.0
2006-08-29 09:55:00,33.83,33.85,33.75,33.83,98600.0,20.9667,20.9791,20.9171,20.9667,98600.0
2006-08-29 10:00:00,33.82,33.84,33.71,33.76,118900.0,20.9605,20.9729,20.8924,20.9233,118900.0
2006-08-29 10:05:00,33.74,33.79,33.72,33.74,99200.0,20.9109,20.9419,20.8986,20.9109,99200.0
2006-08-29 10:10:00,33.74,33.8,33.73,33.79,72200.0,20.9109,20.9481,20.9047,20.9419,72200.0
2006-08-29 10:15:00,33.78,33.78,33.65,33.66,332800.0,20.9357,20.9357,20.8552,20.8614,332800.0
2006-08-29 10:20:00,33.65,33.68,33.62,33.64,120100.0,20.8552,20.8738,20.8366,20.849,120100.0
2006-08-29 10:25:00,33.64,33.68,33.62,33.67,106300.0,20.849,20.8738,20.8366,20.8676,106300.0
2006-08-29 10:30:00,33.66,33.67,33.61,33.63,105500.0,20.8614,20.8676,20.8304,20.8428,105500.0
2006-08-29 10:35:00,33.64,33.68,33.63,33.67,115300.0,20.849,20.8738,20.8428,20.8676,115300.0
2006-08-29 10:40:00,33.68,33.69,33.64,33.66,107000.0,20.8738,20.88,20.849,20.8614,107000.0
2006-08-29 10:45:00,33.67,33.73,33.65,33.73,69400.0,20.8676,20.9047,20.8552,20.9047,69400.0
2006-08-29 10:50:00,33.74,33.76,33.72,33.74,135800.0,20.9109,20.9233,20.8986,20.9109,135800.0
2006-08-29 10:55:00,33.75,33.8,33.75,33.78,115300.0,20.9171,20.9481,20.9171,20.9357,115300.0
2006-08-29 11:00:00,33.78,33.81,33.78,33.78,96800.0,20.9357,20.9543,20.9357,20.9357,96800.0
2006-08-29 11:05:00,33.79,33.82,33.78,33.81,137400.0,20.9419,20.9605,20.9357,20.9543,137400.0
2006-08-29 11:10:00,33.81,33.81,33.75,33.81,76800.0,20.9543,20.9543,20.9171,20.9543,76800.0
2006-08-29 11:15:00,33.81,33.86,33.8,33.84,188200.0,20.9543,20.9853,20.9481,20.9729,188200.0
2006-08-29 11:20:00,33.84,33.87,33.81,33.82,94900.0,20.9729,20.9915,20.9543,20.9605,94900.0
2006-08-29 11:25:00,33.82,33.86,33.8,33.85,94900.0,20.9605,20.9853,20.9481,20.9791,94900.0
2006-08-29 11:30:00,33.86,33.86,33.82,33.85,66600.0,20.9853,20.9853,20.9605,20.9791,66600.0
2006-08-29 11:35:00,33.85,33.88,33.8,33.81,134200.0,20.9791,20.9977,20.9481,20.9543,134200.0
2006-08-29 11:40:00,33.81,33.81,33.76,33.8,96300.0,20.9543,20.9543,20.9233,20.9481,96300.0
2006-08-29 11:45:00,33.8,33.83,33.76,33.83,66700.0,20.9481,20.9667,20.9233,20.9667,66700.0
2006-08-29 11:50:00,33.82,33.85,33.8,33.82,56300.0,20.9605,20.9791,20.9481,20.9605,56300.0
2006-08-29 11:55:00,33.83,33.84,33.81,33.84,39900.0,20.9667,20.9729,20.9543,20.9729,39900.0
2006-08-29 12:00:00,33.85,33.85,33.81,33.81,62900.0,20.9791,20.9791,20.9543,20.9543,62900.0
2006-08-29 12:05:00,33.81,33.84,33.8,33.83,60100.0,20.9543,20.9729,20.9481,20.9667,60100.0
2006-08-29 12:10:00,33.83,33.86,33.81,33.84,48800.0,20.9667,20.9853,20.9543,20.9729,48800.0
2006-08-29 12:15:00,33.84,33.85,33.78,33.8,72500.0,20.9729,20.9791,20.9357,20.9481,72500.0
2006-08-29 12:20:00,33.78,33.83,33.78,33.81,40900.0,20.9357,20.9667,20.9357,20.9543,40900.0
2006-08-29 12:25:00,33.81,33.85,33.81,33.84,43100.0,20.9543,20.9791,20.9543,20.9729,43100.0
2006-08-29 12:30:00,33.84,33.85,33.83,33.84,59600.0,20.9729,20.9791,20.9667,20.9729,59600.0
2006-08-29 12:35:00,33.84,33.84,33.82,33.82,38700.0,20.9729,20.9729,20.9605,20.9605,38700.0
2006-08-29 12:40:00,33.83,33.85,33.81,33.83,65400.0,20.9667,20.9791,20.9543,20.9667,65400.0
2006-08-29 12:45:00,33.83,33.83,33.82,33.82,29100.0,20.9667,20.9667,20.9605,20.9605,29100.0
2006-08-29 12:50:00,33.83,33.83,33.79,33.79,55500.0,20.9667,20.9667,20.9419,20.9419,55500.0
2006-08-29 12:55:00,33.8,33.8,33.78,33.78,31500.0,20.9481,20.9481,20.9357,20.9357,31500.0
2006-08-29 13:00:00,33.78,33.79,33.75,33.79,54400.0,20.9357,20.9419,20.9171,20.9419,54400.0
2006-08-29 13:05:00,33.78,33.83,33.78,33.82,86900.0,20.9357,20.9667,20.9357,20.9605,86900.0
2006-08-29 13:10:00,33.82,33.86,33.82,33.85,89400.0,20.9605,20.9853,20.9605,20.9791,89400.0
2006-08-29 13:15:00,33.85,33.87,33.83,33.86,47700.0,20.9791,20.9915,20.9667,20.9853,47700.0
2006-08-29 13:20:00,33.86,33.87,33.83,33.83,67100.0,20.9853,20.9915,20.9667,20.9667,67100.0
2006-08-29 13:25:00,33.84,33.85,33.82,33.83,40000.0,20.9729,20.9791,20.9605,20.9667,40000.0
2006-08-29 13:30:00,33.82,33.85,33.8,33.8,77900.0,20.9605,20.9791,20.9481,20.9481,77900.0
2006-08-29 13:35:00,33.81,33.84,33.79,33.82,30700.0,20.9543,20.9729,20.9419,20.9605,30700.0
2006-08-29 13:40:00,33.82,33.84,33.81,33.84,49000.0,20.9605,20.9729,20.9543,20.9729,49000.0
2006-08-29 13:45:00,33.84,33.86,33.82,33.83,75300.0,20.9729,20.9853,20.9605,20.9667,75300.0
2006-08-29 13:50:00,33.83,33.86,33.82,33.84,83500.0,20.9667,20.9853,20.9605,20.9729,83500.0
2006-08-29 13:55:00,33.84,33.87,33.83,33.85,85200.0,20.9729,20.9915,20.9667,20.9791,85200.0
2006-08-29 14:00:00,33.85,33.85,33.75,33.83,157600.0,20.9791,20.9791,20.9171,20.9667,157600.0
2006-08-29 14:05:00,33.83,33.88,33.8,33.84,154200.0,20.9667,20.9977,20.9481,20.9729,154200.0
2006-08-29 14:10:00,33.84,33.87,33.82,33.87,98200.0,20.9729,20.9915,20.9605,20.9915,98200.0
2006-08-29 14:15:00,33.86,33.91,33.86,33.86,84400.0,20.9853,21.0163,20.9853,20.9853,84400.0
2006-08-29 14:20:00,33.87,33.87,33.85,33.86,70500.0,20.9915,20.9915,20.9791,20.9853,70500.0
2006-08-29 14:25:00,33.86,33.87,33.82,33.85,127200.0,20.9853,20.9915,20.9605,20.9791,127200.0
2006-08-29 14:30:00,33.84,33.94,33.84,33.9,103000.0,20.9729,21.0349,20.9729,21.0101,103000.0
2006-08-29 14:35:00,33.89,33.99,33.87,33.98,165000.0,21.0039,21.0659,20.9915,21.0597,165000.0
2006-08-29 14:40:00,33.98,34.0,33.94,33.94,87000.0,21.0597,21.0721,21.0349,21.0349,87000.0
2006-08-29 14:45:00,33.94,33.96,33.92,33.94,55800.0,21.0349,21.0473,21.0225,21.0349,55800.0
2006-08-29 14:50:00,33.94,33.99,33.93,33.94,103600.0,21.0349,21.0659,21.0287,21.0349,103600.0
2006-08-29 14:55:00,33.94,33.99,33.93,33.98,97100.0,21.0349,21.0659,21.0287,21.0597,97100.0
2006-08-29 15:00:00,33.97,34.0,33.95,33.96,110000.0,21.0535,21.0721,21.0411,21.0473,110000.0
2006-08-29 15:05:00,33.97,33.98,33.93,33.94,78900.0,21.0535,21.0597,21.0287,21.0349,78900.0
2006-08-29 15:10:00,33.94,33.98,33.93,33.96,94500.0,21.0349,21.0597,21.0287,21.0473,94500.0
2006-08-29 15:15:00,33.97,34.03,33.95,33.99,153700.0,21.0535,21.0907,21.0411,21.0659,153700.0
2006-08-29 15:20:00,33.99,34.09,33.99,34.07,122000.0,21.0659,21.1279,21.0659,21.1155,122000.0
2006-08-29 15:25:00,34.06,34.11,34.05,34.1,159900.0,21.1093,21.1403,21.1031,21.1341,159900.0
2006-08-29 15:30:00,34.1,34.14,34.1,34.13,168900.0,21.1341,21.1589,21.1341,21.1527,168900.0
2006-08-29 15:35:00,34.14,34.14,34.1,34.14,209000.0,21.1589,21.1589,21.1341,21.1589,209000.0
2006-08-29 15:40:00,34.14,34.15,34.11,34.11,237800.0,21.1589,21.1651,21.1403,21.1403,237800.0
2006-08-29 15:45:00,34.11,34.2,34.11,34.19,705100.0,21.1403,21.196,21.1403,21.1898,705100.0
2006-08-29 15:50:00,34.18,34.19,34.12,34.12,276300.0,21.1836,21.1898,21.1465,21.1465,276300.0
2006-08-29 15:55:00,34.13,34.13,34.09,34.1,224000.0,21.1527,21.1527,21.1279,21.1341,224000.0
2006-08-30 09:30:00,34.14,34.22,34.1,34.22,190600.0,21.1589,21.2084,21.1341,21.2084,190600.0
2006-08-30 09:35:00,34.2,34.25,34.19,34.21,212600.0,21.196,21.227,21.1898,21.2022,212600.0
2006-08-30 09:40:00,34.21,34.22,34.13,34.2,117800.0,21.2022,21.2084,21.1527,21.196,117800.0
2006-08-30 09:45:00,34.2,34.22,34.11,34.14,106700.0,21.196,21.2084,21.1403,21.1589,106700.0
2006-08-30 09:50:00,34.13,34.13,33.98,34.01,143200.0,21.1527,21.1527,21.0597,21.0783,143200.0
2006-08-30 09:55:00,34.01,34.03,33.83,33.95,154100.0,21.0783,21.0907,20.9667,21.0411,154100.0
2006-08-30 10:00:00,33.94,34.06,33.94,34.01,83600.0,21.0349,21.1093,21.0349,21.0783,83600.0
2006-08-30 10:05:00,34.02,34.08,34.02,34.04,81000.0,21.0845,21.1217,21.0845,21.0969,81000.0
2006-08-30 10:10:00,34.04,34.13,34.04,34.13,97100.0,21.0969,21.1527,21.0969,21.1527,97100.0
2006-08-30 10:15:00,34.14,34.14,34.07,34.11,114300.0,21.1589,21.1589,21.1155,21.1403,114300.0
2006-08-30 10:20:00,34.11,34.15,34.1,34.1,80700.0,21.1403,21.1651,21.1341,21.1341,80700.0
2006-08-30 10:25:00,34.1,34.16,34.09,34.14,95200.0,21.1341,21.1712,21.1279,21.1589,95200.0
2006-08-30 10:30:00,34.13,34.15,34.08,34.11,110400.0,21.1527,21.1651,21.1217,21.1403,110400.0
2006-08-30 10:35:00,34.11,34.2,34.09,34.18,103600.0,21.1403,21.196,21.1279,21.1836,103600.0
2006-08-30 10:40:00,34.18,34.39,34.18,34.37,301300.0,21.1836,21.3138,21.1836,21.3014,301300.0
2006-08-30 10:45:00,34.37,34.41,34.36,34.39,216100.0,21.3014,21.3262,21.2952,21.3138,216100.0
2006-08-30 10:50:00,34.38,34.42,34.34,34.36,209800.0,21.3076,21.3324,21.2828,21.2952,209800.0
2006-08-30 10:55:00,34.36,34.44,34.36,34.42,173200.0,21.2952,21.3448,21.2952,21.3324,173200.0
2006-08-30 11:00:00,34.42,34.43,34.38,34.43,94000.0,21.3324,21.3386,21.3076,21.3386,94000.0
2006-08-30 11:05:00,34.43,34.44,34.4,34.44,99000.0,21.3386,21.3448,21.32,21.3448,99000.0
2006-08-30 11:10:00,34.44,34.48,34.43,34.46,120000.0,21.3448,21.3696,21.3386,21.3572,120000.0
2006-08-30 11:15:00,34.46,34.51,34.46,34.48,292200.0,21.3572,21.3882,21.3572,21.3696,292200.0
2006-08-30 11:20:00,34.48,34.49,34.45,34.47,68500.0,21.3696,21.3758,21.351,21.3634,68500.0
2006-08-30 11:25:00,34.48,34.5,34.46,34.47,111900.0,21.3696,21.382,21.3572,21.3634,111900.0
2006-08-30 11:30:00,34.46,34.48,34.42,34.44,91000.0,21.3572,21.3696,21.3324,21.3448,91000.0
2006-08-30 11:35:00,34.44,34.44,34.34,34.36,122500.0,21.3448,21.3448,21.2828,21.2952,122500.0
2006-08-30 11:40:00,34.35,34.38,34.34,34.37,85400.0,21.289,21.3076,21.2828,21.3014,85400.0
2006-08-30 11:45:00,34.37,34.37,34.3,34.3,87800.0,21.3014,21.3014,21.258,21.258,87800.0
2006-08-30 11:50:00,34.31,34.31,34.21,34.25,130700.0,21.2642,21.2642,21.2022,21.227,130700.0
2006-08-30 11:55:00,34.25,34.28,34.22,34.27,66400.0,21.227,21.2456,21.2084,21.2394,66400.0
2006-08-30 12:00:00,34.28,34.35,34.27,34.33,121200.0,21.2456,21.289,21.2394,21.2766,121200.0
2006-08-30 12:05:00,34.33,34.35,34.31,34.34,52500.0,21.2766,21.289,21.2642,21.2828,52500.0
2006-08-30 12:10:00,34.33,34.34,34.25,34.25,69200.0,21.2766,21.2828,21.227,21.227,69200.0
2006-08-30 12:15:00,34.25,34.25,34.18,34.2,86800.0,21.227,21.227,21.1836,21.196,86800.0
2006-08-30 12:20:00,34.21,34.21,34.17,34.2,70000.0,21.2022,21.2022,21.1774,21.196,70000.0
2006-08-30 12:25:00,34.2,34.2,34.16,34.17,75500.0,21.196,21.196,21.1712,21.1774,75500.0
2006-08-30 12:30:00,34.16,34.18,34.15,34.16,66600.0,21.1712,21.1836,21.1651,21.1712,66600.0
2006-08-30 12:35:00,34.15,34.18,34.15,34.18,74800.0,21.1651,21.1836,21.1651,21.1836,74800.0
2006-08-30 12:40:00,34.18,34.19,34.12,34.13,99100.0,21.1836,21.1898,21.1465,21.1527,99100.0
2006-08-30 12:45:00,34.14,34.19,34.14,34.16,107100.0,21.1589,21.1898,21.1589,21.1712,107100.0
2006-08-30 12:50:00,34.16,34.18,34.16,34.17,47100.0,21.1712,21.1836,21.1712,21.1774,47100.0
2006-08-30 12:55:00,34.18,34.19,34.17,34.17,66800.0,21.1836,21.1898,21.1774,21.1774,66800.0
2006-08-30 13:00:00,34.17,34.18,34.15,34.17,87000.0,21.1774,21.1836,21.1651,21.1774,87000.0
2006-08-30 13:05:00,34.16,34.17,34.14,34.15,106900.0,21.1712,21.1774,21.1589,21.1651,106900.0
2006-08-30 13:10:00,34.16,34.16,34.12,34.12,92400.0,21.1712,21.1712,21.1465,21.1465,92400.0
2006-08-30 13:15:00,34.13,34.15,34.12,34.14,70600.0,21.1527,21.1651,21.1465,21.1589,70600.0
2006-08-30 13:20:00,34.13,34.13,34.09,34.13,107800.0,21.1527,21.1527,21.1279,21.1527,107800.0
2006-08-30 13:25:00,34.13,34.15,34.09,34.09,110500.0,21.1527,21.1651,21.1279,21.1279,110500.0
2006-08-30 13:30:00,34.09,34.15,34.09,34.13,75700.0,21.1279,21.1651,21.1279,21.1527,75700.0
2006-08-30 13:35:00,34.13,34.13,34.1,34.11,88200.0,21.1527,21.1527,21.1341,21.1403,88200.0
2006-08-30 13:40:00,34.11,34.12,34.02,34.04,113600.0,21.1403,21.1465,21.0845,21.0969,113600.0
2006-08-30 13:45:00,34.04,34.06,34.03,34.04,119400.0,21.0969,21.1093,21.0907,21.0969,119400.0
2006-08-30 13:50:00,34.04,34.09,34.02,34.08,121700.0,21.0969,21.1279,21.0845,21.1217,121700.0
2006-08-30 13:55:00,34.08,34.11,34.08,34.1,187400.0,21.1217,21.1403,21.1217,21.1341,187400.0
2006-08-30 14:00:00,34.11,34.11,34.06,34.09,80900.0,21.1403,21.1403,21.1093,21.1279,80900.0
2006-08-30 14:05:00,34.09,34.1,34.08,34.09,31200.0,21.1279,21.1341,21.1217,21.1279,31200.0
2006-08-30 14:10:00,34.09,34.11,34.09,34.09,95000.0,21.1279,21.1403,21.1279,21.1279,95000.0
2006-08-30 14:15:00,34.09,34.11,34.08,34.1,115700.0,21.1279,21.1403,21.1217,21.1341,115700.0
2006-08-30 14:20:00,34.1,34.14,34.1,34.12,99600.0,21.1341,21.1589,21.1341,21.1465,99600.0
2006-08-30 14:25:00,34.14,34.15,34.12,34.14,80500.0,21.1589,21.1651,21.1465,21.1589,80500.0
2006-08-30 14:30:00,34.13,34.15,34.05,34.05,130100.0,21.1527,21.1651,21.1031,21.1031,130100.0
2006-08-30 14:35:00,34.06,34.08,34.04,34.06,71800.0,21.1093,21.1217,21.0969,21.1093,71800.0
2006-08-30 14:40:00,34.05,34.07,34.03,34.06,99200.0,21.1031,21.1155,21.0907,21.1093,99200.0
2006-08-30 14:45:00,34.05,34.1,34.05,34.08,78200.0,21.1031,21.1341,21.1031,21.1217,78200.0
2006-08-30 14:50:00,34.09,34.09,34.05,34.07,73600.0,21.1279,21.1279,21.1031,21.1155,73600.0
2006-08-30 14:55:00,34.08,34.11,34.07,34.07,100300.0,21.1217,21.1403,21.1155,21.1155,100300.0
2006-08-30 15:00:00,34.08,34.08,34.03,34.04,122700.0,21.1217,21.1217,21.0907,21.0969,122700.0
2006-08-30 15:05:00,34.04,34.07,34.02,34.07,83000.0,21.0969,21.1155,21.0845,21.1155,83000.0
2006-08-30 15:10:00,34.06,34.07,34.0,34.04,103300.0,21.1093,21.1155,21.0721,21.0969,103300.0
2006-08-30 15:15:00,34.03,34.05,34.0,34.0,123400.0,21.0907,21.1031,21.0721,21.0721,123400.0
2006-08-30 15:20:00,34.0,34.02,33.98,34.01,149200.0,21.0721,21.0845,21.0597,21.0783,149200.0
2006-08-30 15:25:00,34.02,34.03,34.0,34.03,114600.0,21.0845,21.0907,21.0721,21.0907,114600.0
2006-08-30 15:30:00,34.03,34.09,34.02,34.07,92800.0,21.0907,21.1279,21.0845,21.1155,92800.0
2006-08-30 15:35:00,34.07,34.14,34.04,34.13,142300.0,21.1155,21.1589,21.0969,21.1527,142300.0
2006-08-30 15:40:00,34.13,34.17,34.13,34.17,228600.0,21.1527,21.1774,21.1527,21.1774,228600.0
2006-08-30 15:45:00,34.17,34.21,34.16,34.19,456600.0,21.1774,21.2022,21.1712,21.1898,456600.0
2006-08-30 15:50:00,34.19,34.2,34.14,34.16,170300.0,21.1898,21.196,21.1589,21.1712,170300.0
2006-08-30 15:55:00,34.17,34.18,34.11,34.12,284900.0,21.1774,21.1836,21.1403,21.1465,284900.0
2006-08-31 09:30:00,34.11,34.17,34.1,34.14,157300.0,21.1403,21.1774,21.1341,21.1589,157300.0
2006-08-31 09:35:00,34.14,34.16,34.03,34.12,287400.0,21.1589,21.1712,21.0907,21.1465,287400.0
2006-08-31 09:40:00,34.1,34.19,34.06,34.15,97400.0,21.1341,21.1898,21.1093,21.1651,97400.0
2006-08-31 09:45:00,34.15,34.15,34.08,34.12,54200.0,21.1651,21.1651,21.1217,21.1465,54200.0
2006-08-31 09:50:00,34.11,34.13,34.07,34.08,69000.0,21.1403,21.1527,21.1155,21.1217,69000.0
2006-08-31 09:55:00,34.09,34.11,34.07,34.1,137700.0,21.1279,21.1403,21.1155,21.1341,137700.0
2006-08-31 10:00:00,34.09,34.11,34.05,34.1,158300.0,21.1279,21.1403,21.1031,21.1341,158300.0
2006-08-31 10:05:00,34.1,34.12,34.06,34.09,147500.0,21.1341,21.1465,21.1093,21.1279,147500.0
2006-08-31 10:10:00,34.08,34.09,34.04,34.08,103900.0,21.1217,21.1279,21.0969,21.1217,103900.0
2006-08-31 10:15:00,34.08,34.08,34.04,34.05,88400.0,21.1217,21.1217,21.0969,21.1031,88400.0
2006-08-31 10:20:00,34.05,34.07,34.03,34.06,108600.0,21.1031,21.1155,21.0907,21.1093,108600.0
2006-08-31 10:25:00,34.05,34.06,34.02,34.02,85600.0,21.1031,21.1093,21.0845,21.0845,85600.0
2006-08-31 10:30:00,34.02,34.04,33.97,33.97,206700.0,21.0845,21.0969,21.0535,21.0535,206700.0
2006-08-31 10:35:00,33.98,34.0,33.96,34.0,85300.0,21.0597,21.0721,21.0473,21.0721,85300.0
2006-08-31 10:40:00,34.0,34.1,34.0,34.08,197900.0,21.0721,21.1341,21.0721,21.1217,197900.0
2006-08-31 10:45:00,34.08,34.12,34.07,34.09,174200.0,21.1217,21.1465,21.1155,21.1279,174200.0
2006-08-31 10:50:00,34.09,34.11,34.07,34.09,84000.0,21.1279,21.1403,21.1155,21.1279,84000.0
2006-08-31 10:55:00,34.09,34.11,34.09,34.1,59600.0,21.1279,21.1403,21.1279,21.1341,59600.0
2006-08-31 11:00:00,34.09,34.11,34.05,34.09,134200.0,21.1279,21.1403,21.1031,21.1279,134200.0
2006-08-31 11:05:00,34.09,34.09,34.05,34.06,48000.0,21.1279,21.1279,21.1031,21.1093,48000.0
2006-08-31 11:10:00,34.06,34.12,34.05,34.1,150900.0,21.1093,21.1465,21.1031,21.1341,150900.0
2006-08-31 11:15:00,34.1,34.12,34.1,34.12,219100.0,21.1341,21.1465,21.1341,21.1465,219100.0
2006-08-31 11:20:00,34.11,34.16,34.1,34.13,123700.0,21.1403,21.1712,21.1341,21.1527,123700.0
2006-08-31 11:25:00,34.13,34.14,34.09,34.11,74200.0,21.1527,21.1589,21.1279,21.1403,74200.0
2006-08-31 11:30:00,34.1,34.14,34.1,34.12,166000.0,21.1341,21.1589,21.1341,21.1465,166000.0
2006-08-31 11:35:00,34.13,34.14,34.12,34.13,100800.0,21.1527,21.1589,21.1465,21.1527,100800.0
2006-08-31 11:40:00,34.12,34.13,34.09,34.11,213900.0,21.1465,21.1527,21.1279,21.1403,213900.0
2006-08-31 11:45:00,34.12,34.15,34.11,34.14,100500.0,21.1465,21.1651,21.1403,21.1589,100500.0
2006-08-31 11:50:00,34.15,34.17,34.12,34.13,91200.0,21.1651,21.1774,21.1465,21.1527,91200.0
2006-08-31 11:55:00,34.13,34.16,34.13,34.14,86100.0,21.1527,21.1712,21.1527,21.1589,86100.0
2006-08-31 12:00:00,34.14,34.14,34.1,34.13,86300.0,21.1589,21.1589,21.1341,21.1527,86300.0
2006-08-31 12:05:00,34.12,34.13,34.08,34.08,83100.0,21.1465,21.1527,21.1217,21.1217,83100.0
2006-08-31 12:10:00,34.08,34.11,34.08,34.08,41000.0,21.1217,21.1403,21.1217,21.1217,41000.0
2006-08-31 12:15:00,34.08,34.1,34.04,34.04,73500.0,21.1217,21.1341,21.0969,21.0969,73500.0
2006-08-31 12:20:00,34.05,34.07,34.02,34.03,71300.0,21.1031,21.1155,21.0845,21.0907,71300.0
2006-08-31 12:25:00,34.03,34.08,34.02,34.08,72700.0,21.0907,21.1217,21.0845,21.1217,72700.0
2006-08-31 12:30:00,34.08,34.09,34.07,34.09,62600.0,21.1217,21.1279,21.1155,21.1279,62600.0
2006-08-31 12:35:00,34.09,34.1,34.07,34.09,55200.0,21.1279,21.1341,21.1155,21.1279,55200.0
2006-08-31 12:40:00,34.09,34.09,34.06,34.06,42800.0,21.1279,21.1279,21.1093,21.1093,42800.0
2006-08-31 12:45:00,34.07,34.07,34.05,34.07,49200.0,21.1155,21.1155,21.1031,21.1155,49200.0
2006-08-31 12:50:00,34.07,34.09,34.06,34.09,71900.0,21.1155,21.1279,21.1093,21.1279,71900.0
2006-08-31 12:55:00,34.09,34.09,34.05,34.06,54300.0,21.1279,21.1279,21.1031,21.1093,54300.0
2006-08-31 13:00:00,34.05,34.07,34.05,34.06,46800.0,21.1031,21.1155,21.1031,21.1093,46800.0
2006-08-31 13:05:00,34.06,34.07,34.05,34.05,47800.0,21.1093,21.1155,21.1031,21.1031,47800.0
2006-08-31 13:10:00,34.05,34.08,34.05,34.08,50200.0,21.1031,21.1217,21.1031,21.1217,50200.0
2006-08-31 13:15:00,34.08,34.1,34.07,34.1,44200.0,21.1217,21.1341,21.1155,21.1341,44200.0
2006-08-31 13:20:00,34.09,34.1,34.07,34.07,30300.0,21.1279,21.1341,21.1155,21.1155,30300.0
2006-08-31 13:25:00,34.07,34.12,34.06,34.12,86000.0,21.1155,21.1465,21.1093,21.1465,86000.0
2006-08-31 13:30:00,34.12,34.14,34.11,34.13,31000.0,21.1465,21.1589,21.1403,21.1527,31000.0
2006-08-31 13:35:00,34.13,34.15,34.13,34.14,37700.0,21.1527,21.1651,21.1527,21.1589,37700.0
2006-08-31 13:40:00,34.14,34.14,34.1,34.11,47100.0,21.1589,21.1589,21.1341,21.1403,47100.0
2006-08-31 13:45:00,34.11,34.13,34.1,34.13,56200.0,21.1403,21.1527,21.1341,21.1527,56200.0
2006-08-31 13:50:00,34.12,34.16,34.12,34.15,103500.0,21.1465,21.1712,21.1465,21.1651,103500.0
2006-08-31 13:55:00,34.14,34.17,34.14,34.17,76100.0,21.1589,21.1774,21.1589,21.1774,76100.0
2006-08-31 14:00:00,34.17,34.17,34.13,34.13,52600.0,21.1774,21.1774,21.1527,21.1527,52600.0
2006-08-31 14:05:00,34.13,34.15,34.13,34.13,52700.0,21.1527,21.1651,21.1527,21.1527,52700.0
2006-08-31 14:10:00,34.13,34.17,34.1,34.17,76200.0,21.1527,21.1774,21.1341,21.1774,76200.0
2006-08-31 14:15:00,34.16,34.16,34.15,34.15,41900.0,21.1712,21.1712,21.1651,21.1651,41900.0
2006-08-31 14:20:00,34.16,34.17,34.15,34.16,62300.0,21.1712,21.1774,21.1651,21.1712,62300.0
2006-08-31 14:25:00,34.15,34.2,34.15,34.19,52200.0,21.1651,21.196,21.1651,21.1898,52200.0
2006-08-31 14:30:00,34.18,34.19,34.14,34.15,56200.0,21.1836,21.1898,21.1589,21.1651,56200.0
2006-08-31 14:35:00,34.14,34.19,34.14,34.18,69400.0,21.1589,21.1898,21.1589,21.1836,69400.0
2006-08-31 14:40:00,34.18,34.24,34.17,34.23,87000.0,21.1836,21.2208,21.1774,21.2146,87000.0
2006-08-31 14:45:00,34.23,34.33,34.22,34.32,773100.0,21.2146,21.2766,21.2084,21.2704,773100.0
2006-08-31 14:50:00,34.32,34.39,34.32,34.38,159000.0,21.2704,21.3138,21.2704,21.3076,159000.0
2006-08-31 14:55:00,34.38,34.39,34.33,34.35,129600.0,21.3076,21.3138,21.2766,21.289,129600.0
2006-08-31 15:00:00,34.35,34.39,34.33,34.34,145300.0,21.289,21.3138,21.2766,21.2828,145300.0
2006-08-31 15:05:00,34.33,34.36,34.33,34.33,92400.0,21.2766,21.2952,21.2766,21.2766,92400.0
2006-08-31 15:10:00,34.33,34.4,34.32,34.38,196400.0,21.2766,21.32,21.2704,21.3076,196400.0
2006-08-31 15:15:00,34.39,34.43,34.37,34.42,187700.0,21.3138,21.3386,21.3014,21.3324,187700.0
2006-08-31 15:20:00,34.42,34.43,34.34,34.41,126200.0,21.3324,21.3386,21.2828,21.3262,126200.0
2006-08-31 15:25:00,34.41,34.45,34.4,34.43,328400.0,21.3262,21.351,21.32,21.3386,328400.0
2006-08-31 15:30:00,34.42,34.44,34.4,34.42,238100.0,21.3324,21.3448,21.32,21.3324,238100.0
2006-08-31 15:35:00,34.42,34.43,34.37,34.38,149800.0,21.3324,21.3386,21.3014,21.3076,149800.0
2006-08-31 15:40:00,34.38,34.38,34.34,34.36,173600.0,21.3076,21.3076,21.2828,21.2952,173600.0
2006-08-31 15:45:00,34.37,34.37,34.3,34.3,219900.0,21.3014,21.3014,21.258,21.258,219900.0
2006-08-31 15:50:00,34.3,34.32,34.27,34.28,263400.0,21.258,21.2704,21.2394,21.2456,263400.0
2006-08-31 15:55:00,34.28,34.34,34.28,34.3,283200.0,21.2456,21.2828,21.2456,21.258,283200.0
2006-09-01 09:30:00,34.3,34.3,34.18,34.29,317600.0,21.258,21.258,21.1836,21.2518,317600.0
2006-09-01 09:35:00,34.29,34.35,34.28,34.34,71100.0,21.2518,21.289,21.2456,21.2828,71100.0
2006-09-01 09:40:00,34.33,34.51,34.33,34.44,256000.0,21.2766,21.3882,21.2766,21.3448,256000.0
2006-09-01 09:45:00,34.46,34.47,34.42,34.45,147200.0,21.3572,21.3634,21.3324,21.351,147200.0
2006-09-01 09:50:00,34.44,34.44,34.36,34.4,109700.0,21.3448,21.3448,21.2952,21.32,109700.0
2006-09-01 09:55:00,34.4,34.47,34.38,34.46,104100.0,21.32,21.3634,21.3076,21.3572,104100.0
2006-09-01 10:00:00,34.46,34.49,34.39,34.42,258700.0,21.3572,21.3758,21.3138,21.3324,258700.0
2006-09-01 10:05:00,34.42,34.48,34.4,34.47,212900.0,21.3324,21.3696,21.32,21.3634,212900.0
2006-09-01 10:10:00,34.47,34.47,34.38,34.43,95300.0,21.3634,21.3634,21.3076,21.3386,95300.0
2006-09-01 10:15:00,34.43,34.48,34.37,34.41,226600.0,21.3386,21.3696,21.3014,21.3262,226600.0
2006-09-01 10:20:00,34.41,34.43,34.33,34.36,299700.0,21.3262,21.3386,21.2766,21.2952,299700.0
2006-09-01 10:25:00,34.38,34.41,34.37,34.38,99000.0,21.3076,21.3262,21.3014,21.3076,99000.0
2006-09-01 10:30:00,34.37,34.41,34.35,34.41,87500.0,21.3014,21.3262,21.289,21.3262,87500.0
2006-09-01 10:35:00,34.41,34.44,34.4,34.4,71200.0,21.3262,21.3448,21.32,21.32,71200.0
2006-09-01 10:40:00,34.4,34.42,34.39,34.41,70700.0,21.32,21.3324,21.3138,21.3262,70700.0
2006-09-01 10:45:00,34.42,34.5,34.4,34.48,57300.0,21.3324,21.382,21.32,21.3696,57300.0
2006-09-01 10:50:00,34.48,34.51,34.45,34.45,93900.0,21.3696,21.3882,21.351,21.351,93900.0
2006-09-01 10:55:00,34.45,34.47,34.42,34.43,55400.0,21.351,21.3634,21.3324,21.3386,55400.0
2006-09-01 11:00:00,34.44,34.51,34.43,34.47,92500.0,21.3448,21.3882,21.3386,21.3634,92500.0
2006-09-01 11:05:00,34.48,34.48,34.42,34.42,90700.0,21.3696,21.3696,21.3324,21.3324,90700.0
2006-09-01 11:10:00,34.42,34.46,34.42,34.44,50100.0,21.3324,21.3572,21.3324,21.3448,50100.0
2006-09-01 11:15:00,34.44,34.46,34.4,34.41,74000.0,21.3448,21.3572,21.32,21.3262,74000.0
2006-09-01 11:20:00,34.42,34.45,34.42,34.45,58600.0,21.3324,21.351,21.3324,21.351,58600.0
2006-09-01 11:25:00,34.44,34.47,34.44,34.46,31100.0,21.3448,21.3634,21.3448,21.3572,31100.0
2006-09-01 11:30:00,34.46,34.47,34.45,34.45,79700.0,21.3572,21.3634,21.351,21.351,79700.0
2006-09-01 11:35:00,34.46,34.49,34.43,34.43,101900.0,21.3572,21.3758,21.3386,21.3386,101900.0
2006-09-01 11:40:00,34.44,34.47,34.44,34.46,38700.0,21.3448,21.3634,21.3448,21.3572,38700.0
2006-09-01 11:45:00,34.46,34.49,34.45,34.48,62100.0,21.3572,21.3758,21.351,21.3696,62100.0
2006-09-01 11:50:00,34.49,34.52,34.47,34.51,65800.0,21.3758,21.3944,21.3634,21.3882,65800.0
2006-09-01 11:55:00,34.51,34.55,34.51,34.54,64400.0,21.3882,21.413,21.3882,21.4068,64400.0
2006-09-01 12:00:00,34.53,34.55,34.52,34.52,51100.0,21.4006,21.413,21.3944,21.3944,51100.0
2006-09-01 12:05:00,34.52,34.53,34.5,34.53,55900.0,21.3944,21.4006,21.382,21.4006,55900.0
2006-09-01 12:10:00,34.52,34.52,34.49,34.5,57000.0,21.3944,21.3944,21.3758,21.382,57000.0
2006-09-01 12:15:00,34.5,34.56,34.49,34.56,92200.0,21.382,21.4192,21.3758,21.4192,92200.0
2006-09-01 12:20:00,34.56,34.62,34.56,34.61,94600.0,21.4192,21.4563,21.4192,21.4501,94600.0
2006-09-01 12:25:00,34.62,34.62,34.57,34.57,60900.0,21.4563,21.4563,21.4254,21.4254,60900.0
2006-09-01 12:30:00,34.58,34.61,34.56,34.61,44000.0,21.4316,21.4501,21.4192,21.4501,44000.0
2006-09-01 12:35:00,34.61,34.62,34.58,34.62,135300.0,21.4501,21.4563,21.4316,21.4563,135300.0
2006-09-01 12:40:00,34.62,34.63,34.6,34.62,79800.0,21.4563,21.4625,21.4439,21.4563,79800.0
2006-09-01 12:45:00,34.63,34.63,34.6,34.61,156500.0,21.4625,21.4625,21.4439,21.4501,156500.0
2006-09-01 12:50:00,34.61,34.62,34.59,34.61,40800.0,21.4501,21.4563,21.4377,21.4501,40800.0
2006-09-01 12:55:00,34.62,34.69,34.6,34.66,114800.0,21.4563,21.4997,21.4439,21.4811,114800.0
2006-09-01 13:00:00,34.65,34.69,34.65,34.69,91300.0,21.4749,21.4997,21.4749,21.4997,91300.0
2006-09-01 13:05:00,34.68,34.75,34.67,34.72,308300.0,21.4935,21.5369,21.4873,21.5183,308300.0
2006-09-01 13:10:00,34.72,34.77,34.71,34.76,136700.0,21.5183,21.5493,21.5121,21.5431,136700.0
2006-09-01 13:15:00,34.77,34.87,34.77,34.85,224200.0,21.5493,21.6113,21.5493,21.5989,224200.0
2006-09-01 13:20:00,34.85,34.86,34.75,34.8,174900.0,21.5989,21.6051,21.5369,21.5679,174900.0
2006-09-01 13:25:00,34.8,34.81,34.76,34.77,99000.0,21.5679,21.5741,21.5431,21.5493,99000.0
2006-09-01 13:30:00,34.76,34.78,34.74,34.75,172700.0,21.5431,21.5555,21.5307,21.5369,172700.0
2006-09-01 13:35:00,34.74,34.76,34.71,34.72,39200.0,21.5307,21.5431,21.5121,21.5183,39200.0
2006-09-01 13:40:00,34.71,34.73,34.67,34.71,83000.0,21.5121,21.5245,21.4873,21.5121,83000.0
2006-09-01 13:45:00,34.72,34.73,34.69,34.69,85300.0,21.5183,21.5245,21.4997,21.4997,85300.0
2006-09-01 13:50:00,34.69,34.7,34.67,34.67,24700.0,21.4997,21.5059,21.4873,21.4873,24700.0
2006-09-01 13:55:00,34.68,34.69,34.65,34.68,61200.0,21.4935,21.4997,21.4749,21.4935,61200.0
2006-09-01 14:00:00,34.69,34.69,34.63,34.66,49500.0,21.4997,21.4997,21.4625,21.4811,49500.0
2006-09-01 14:05:00,34.65,34.66,34.61,34.62,49600.0,21.4749,21.4811,21.4501,21.4563,49600.0
2006-09-01 14:10:00,34.61,34.63,34.61,34.61,37300.0,21.4501,21.4625,21.4501,21.4501,37300.0
2006-09-01 14:15:00,34.61,34.63,34.61,34.63,59700.0,21.4501,21.4625,21.4501,21.4625,59700.0
2006-09-01 14:20:00,34.62,34.66,34.62,34.66,79600.0,21.4563,21.4811,21.4563,21.4811,79600.0
2006-09-01 14:25:00,34.66,34.66,34.62,34.63,77900.0,21.4811,21.4811,21.4563,21.4625,77900.0
2006-09-01 14:30:00,34.63,34.67,34.62,34.66,102300.0,21.4625,21.4873,21.4563,21.4811,102300.0
2006-09-01 14:35:00,34.66,34.69,34.65,34.66,143700.0,21.4811,21.4997,21.4749,21.4811,143700.0
2006-09-01 14:40:00,34.67,34.68,34.66,34.66,69700.0,21.4873,21.4935,21.4811,21.4811,69700.0
2006-09-01 14:45:00,34.66,34.68,34.66,34.66,51700.0,21.4811,21.4935,21.4811,21.4811,51700.0
2006-09-01 14:50:00,34.66,34.68,34.66,34.67,100400.0,21.4811,21.4935,21.4811,21.4873,100400.0
2006-09-01 14:55:00,34.67,34.71,34.67,34.71,52200.0,21.4873,21.5121,21.4873,21.5121,52200.0
2006-09-01 15:00:00,34.72,34.73,34.71,34.72,44000.0,21.5183,21.5245,21.5121,21.5183,44000.0
2006-09-01 15:05:00,34.72,34.72,34.7,34.7,72700.0,21.5183,21.5183,21.5059,21.5059,72700.0
2006-09-01 15:10:00,34.7,34.7,34.67,34.68,71500.0,21.5059,21.5059,21.4873,21.4935,71500.0
2006-09-01 15:15:00,34.68,34.68,34.65,34.67,58500.0,21.4935,21.4935,21.4749,21.4873,58500.0
2006-09-01 15:20:00,34.66,34.7,34.66,34.67,53000.0,21.4811,21.5059,21.4811,21.4873,53000.0
2006-09-01 15:25:00,34.67,34.68,34.66,34.67,71900.0,21.4873,21.4935,21.4811,21.4873,71900.0
2006-09-01 15:30:00,34.67,34.68,34.66,34.66,62200.0,21.4873,21.4935,21.4811,21.4811,62200.0
2006-09-01 15:35:00,34.66,34.68,34.65,34.67,54600.0,21.4811,21.4935,21.4749,21.4873,54600.0
2006-09-01 15:40:00,34.67,34.69,34.66,34.67,85300.0,21.4873,21.4997,21.4811,21.4873,85300.0
2006-09-01 15:45:00,34.67,34.67,34.62,34.65,158800.0,21.4873,21.4873,21.4563,21.4749,158800.0
2006-09-01 15:50:00,34.65,34.66,34.61,34.63,129500.0,21.4749,21.4811,21.4501,21.4625,129500.0
2006-09-01 15:55:00,34.63,34.64,34.59,34.63,408500.0,21.4625,21.4687,21.4377,21.4625,408500.0
2006-09-05 09:30:00,34.65,34.68,34.53,34.55,342800.0,21.5676,21.5863,21.4929,21.5053,342800.0
2006-09-05 09:35:00,34.55,34.66,34.54,34.64,148300.0,21.5053,21.5738,21.4991,21.5614,148300.0
2006-09-05 09:40:00,34.64,34.78,34.64,34.78,189400.0,21.5614,21.6485,21.5614,21.6485,189400.0
2006-09-05 09:45:00,34.78,34.9,34.76,34.81,221100.0,21.6485,21.7232,21.636,21.6672,221100.0
2006-09-05 09:50:00,34.82,34.82,34.73,34.79,209600.0,21.6734,21.6734,21.6174,21.6547,209600.0
2006-09-05 09:55:00,34.78,34.8,34.73,34.77,81700.0,21.6485,21.6609,21.6174,21.6423,81700.0
2006-09-05 10:00:00,34.76,34.77,34.72,34.73,119100.0,21.636,21.6423,21.6111,21.6174,119100.0
2006-09-05 10:05:00,34.73,34.79,34.66,34.67,125600.0,21.6174,21.6547,21.5738,21.58,125600.0
2006-09-05 10:10:00,34.67,34.68,34.62,34.63,100700.0,21.58,21.5863,21.5489,21.5551,100700.0
2006-09-05 10:15:00,34.64,34.67,34.56,34.59,126900.0,21.5614,21.58,21.5116,21.5302,126900.0
2006-09-05 10:20:00,34.6,34.63,34.57,34.59,84800.0,21.5365,21.5551,21.5178,21.5302,84800.0
2006-09-05 10:25:00,34.58,34.61,34.54,34.56,92700.0,21.524,21.5427,21.4991,21.5116,92700.0
2006-09-05 10:30:00,34.55,34.57,34.52,34.55,59800.0,21.5053,21.5178,21.4867,21.5053,59800.0
2006-09-05 10:35:00,34.56,34.58,34.5,34.5,65500.0,21.5116,21.524,21.4742,21.4742,65500.0
2006-09-05 10:40:00,34.5,34.54,34.48,34.54,82700.0,21.4742,21.4991,21.4618,21.4991,82700.0
2006-09-05 10:45:00,34.54,34.58,34.52,34.56,69900.0,21.4991,21.524,21.4867,21.5116,69900.0
2006-09-05 10:50:00,34.55,34.64,34.55,34.62,105000.0,21.5053,21.5614,21.5053,21.5489,105000.0
2006-09-05 10:55:00,34.61,34.62,34.57,34.61,46000.0,21.5427,21.5489,21.5178,21.5427,46000.0
2006-09-05 11:00:00,34.6,34.72,34.6,34.72,200500.0,21.5365,21.6111,21.5365,21.6111,200500.0
2006-09-05 11:05:00,34.72,34.74,34.7,34.74,151700.0,21.6111,21.6236,21.5987,21.6236,151700.0
2006-09-05 11:10:00,34.74,34.77,34.72,34.75,125900.0,21.6236,21.6423,21.6111,21.6298,125900.0
2006-09-05 11:15:00,34.75,34.75,34.71,34.71,62000.0,21.6298,21.6298,21.6049,21.6049,62000.0
2006-09-05 11:20:00,34.71,34.73,34.69,34.72,56100.0,21.6049,21.6174,21.5925,21.6111,56100.0
2006-09-05 11:25:00,34.73,34.77,34.72,34.76,55200.0,21.6174,21.6423,21.6111,21.636,55200.0
2006-09-05 11:30:00,34.77,34.84,34.77,34.8,172700.0,21.6423,21.6858,21.6423,21.6609,172700.0
2006-09-05 11:35:00,34.79,34.82,34.78,34.8,85300.0,21.6547,21.6734,21.6485,21.6609,85300.0
2006-09-05 11:40:00,34.8,34.87,34.79,34.85,82100.0,21.6609,21.7045,21.6547,21.6921,82100.0
2006-09-05 11:45:00,34.86,34.92,34.85,34.9,112500.0,21.6983,21.7356,21.6921,21.7232,112500.0
2006-09-05 11:50:00,34.9,34.91,34.87,34.89,95500.0,21.7232,21.7294,21.7045,21.717,95500.0
2006-09-05 11:55:00,34.88,34.9,34.87,34.88,98900.0,21.7107,21.7232,21.7045,21.7107,98900.0
2006-09-05 12:00:00,34.87,34.88,34.79,34.79,83100.0,21.7045,21.7107,21.6547,21.6547,83100.0
2006-09-05 12:05:00,34.79,34.85,34.78,34.81,78000.0,21.6547,21.6921,21.6485,21.6672,78000.0
2006-09-05 12:10:00,34.81,34.81,34.75,34.76,58700.0,21.6672,21.6672,21.6298,21.636,58700.0
2006-09-05 12:15:00,34.76,34.78,34.76,34.76,52700.0,21.636,21.6485,21.636,21.636,52700.0
2006-09-05 12:20:00,34.76,34.79,34.76,34.78,59700.0,21.636,21.6547,21.636,21.6485,59700.0
2006-09-05 12:25:00,34.78,34.8,34.77,34.78,40200.0,21.6485,21.6609,21.6423,21.6485,40200.0
2006-09-05 12:30:00,34.78,34.79,34.75,34.76,46300.0,21.6485,21.6547,21.6298,21.636,46300.0
2006-09-05 12:35:00,34.76,34.79,34.75,34.76,41800.0,21.636,21.6547,21.6298,21.636,41800.0
2006-09-05 12:40:00,34.76,34.78,34.75,34.77,56000.0,21.636,21.6485,21.6298,21.6423,56000.0
2006-09-05 12:45:00,34.77,34.78,34.75,34.75,72200.0,21.6423,21.6485,21.6298,21.6298,72200.0
2006-09-05 12:50:00,34.76,34.77,34.74,34.75,71700.0,21.636,21.6423,21.6236,21.6298,71700.0
2006-09-05 12:55:00,34.75,34.76,34.73,34.75,118900.0,21.6298,21.636,21.6174,21.6298,118900.0
2006-09-05 13:00:00,34.75,34.79,34.75,34.79,93900.0,21.6298,21.6547,21.6298,21.6547,93900.0
2006-09-05 13:05:00,34.79,34.79,34.74,34.74,53600.0,21.6547,21.6547,21.6236,21.6236,53600.0
2006-09-05 13:10:00,34.74,34.75,34.69,34.71,84000.0,21.6236,21.6298,21.5925,21.6049,84000.0
2006-09-05 13:15:00,34.71,34.72,34.68,34.71,67600.0,21.6049,21.6111,21.5863,21.6049,67600.0
2006-09-05 13:20:00,34.7,34.73,34.69,34.7,63300.0,21.5987,21.6174,21.5925,21.5987,63300.0
2006-09-05 13:25:00,34.71,34.73,34.67,34.73,70300.0,21.6049,21.6174,21.58,21.6174,70300.0
2006-09-05 13:30:00,34.73,34.74,34.69,34.71,51700.0,21.6174,21.6236,21.5925,21.6049,51700.0
2006-09-05 13:35:00,34.7,34.73,34.68,34.72,43000.0,21.5987,21.6174,21.5863,21.6111,43000.0
2006-09-05 13:40:00,34.73,34.73,34.7,34.71,36900.0,21.6174,21.6174,21.5987,21.6049,36900.0
2006-09-05 13:45:00,34.71,34.72,34.67,34.67,43000.0,21.6049,21.6111,21.58,21.58,43000.0
2006-09-05 13:50:00,34.68,34.68,34.66,34.67,61100.0,21.5863,21.5863,21.5738,21.58,61100.0
2006-09-05 13:55:00,34.68,34.69,34.67,34.67,40100.0,21.5863,21.5925,21.58,21.58,40100.0
2006-09-05 14:00:00,34.67,34.69,34.67,34.68,38700.0,21.58,21.5925,21.58,21.5863,38700.0
2006-09-05 14:05:00,34.68,34.71,34.66,34.69,112400.0,21.5863,21.6049,21.5738,21.5925,112400.0
2006-09-05 14:10:00,34.69,34.72,34.68,34.71,54300.0,21.5925,21.6111,21.5863,21.6049,54300.0
2006-09-05 14:15:00,34.71,34.73,34.69,34.72,90100.0,21.6049,21.6174,21.5925,21.6111,90100.0
2006-09-05 14:20:00,34.72,34.72,34.7,34.71,47600.0,21.6111,21.6111,21.5987,21.6049,47600.0
2006-09-05 14:25:00,34.71,34.71,34.68,34.68,56300.0,21.6049,21.6049,21.5863,21.5863,56300.0
2006-09-05 14:30:00,34.68,34.71,34.67,34.7,79300.0,21.5863,21.6049,21.58,21.5987,79300.0
2006-09-05 14:35:00,34.68,34.72,34.68,34.69,63500.0,21.5863,21.6111,21.5863,21.5925,63500.0
2006-09-05 14:40:00,34.68,34.74,34.68,34.73,55800.0,21.5863,21.6236,21.5863,21.6174,55800.0
2006-09-05 14:45:00,34.72,34.75,34.7,34.75,68900.0,21.6111,21.6298,21.5987,21.6298,68900.0
2006-09-05 14:50:00,34.74,34.75,34.71,34.71,45300.0,21.6236,21.6298,21.6049,21.6049,45300.0
2006-09-05 14:55:00,34.72,34.75,34.7,34.74,114100.0,21.6111,21.6298,21.5987,21.6236,114100.0
2006-09-05 15:00:00,34.73,34.74,34.67,34.67,127000.0,21.6174,21.6236,21.58,21.58,127000.0
2006-09-05 15:05:00,34.67,34.72,34.67,34.7,78700.0,21.58,21.6111,21.58,21.5987,78700.0
2006-09-05 15:10:00,34.71,34.73,34.69,34.71,115900.0,21.6049,21.6174,21.5925,21.6049,115900.0
2006-09-05 15:15:00,34.7,34.71,34.68,34.7,95700.0,21.5987,21.6049,21.5863,21.5987,95700.0
2006-09-05 15:20:00,34.69,34.73,34.67,34.73,146600.0,21.5925,21.6174,21.58,21.6174,146600.0
2006-09-05 15:25:00,34.72,34.75,34.7,34.74,69200.0,21.6111,21.6298,21.5987,21.6236,69200.0
2006-09-05 15:30:00,34.73,34.75,34.72,34.74,58200.0,21.6174,21.6298,21.6111,21.6236,58200.0
2006-09-05 15:35:00,34.74,34.79,34.74,34.75,132300.0,21.6236,21.6547,21.6236,21.6298,132300.0
2006-09-05 15:40:00,34.75,34.77,34.73,34.77,148900.0,21.6298,21.6423,21.6174,21.6423,148900.0
2006-09-05 15:45:00,34.76,34.85,34.75,34.83,270300.0,21.636,21.6921,21.6298,21.6796,270300.0
2006-09-05 15:50:00,34.83,34.86,34.8,34.81,341200.0,21.6796,21.6983,21.6609,21.6672,341200.0
2006-09-05 15:55:00,34.81,34.82,34.75,34.79,183400.0,21.6672,21.6734,21.6298,21.6547,183400.0
2006-09-06 09:30:00,34.37,34.5,34.35,34.37,359100.0,21.3933,21.4742,21.3808,21.3933,359100.0
2006-09-06 09:35:00,34.38,34.5,34.35,34.35,260600.0,21.3995,21.4742,21.3808,21.3808,260600.0
2006-09-06 09:40:00,34.4,34.4,34.24,34.35,273600.0,21.412,21.412,21.3124,21.3808,273600.0
2006-09-06 09:45:00,34.34,34.38,34.33,34.36,149700.0,21.3746,21.3995,21.3684,21.3871,149700.0
2006-09-06 09:50:00,34.36,34.37,34.26,34.28,206100.0,21.3871,21.3933,21.3248,21.3373,206100.0
2006-09-06 09:55:00,34.27,34.37,34.27,34.3,205300.0,21.3311,21.3933,21.3311,21.3497,205300.0
2006-09-06 10:00:00,34.31,34.35,34.28,34.33,114800.0,21.3559,21.3808,21.3373,21.3684,114800.0
2006-09-06 10:05:00,34.32,34.4,34.32,34.37,159100.0,21.3622,21.412,21.3622,21.3933,159100.0
2006-09-06 10:10:00,34.37,34.38,34.31,34.34,285300.0,21.3933,21.3995,21.3559,21.3746,285300.0
2006-09-06 10:15:00,34.33,34.34,34.23,34.27,265700.0,21.3684,21.3746,21.3062,21.3311,265700.0
2006-09-06 10:20:00,34.28,34.32,34.25,34.28,117700.0,21.3373,21.3622,21.3186,21.3373,117700.0
2006-09-06 10:25:00,34.28,34.29,34.25,34.27,115000.0,21.3373,21.3435,21.3186,21.3311,115000.0
2006-09-06 10:30:00,34.26,34.27,34.2,34.22,146800.0,21.3248,21.3311,21.2875,21.2999,146800.0
2006-09-06 10:35:00,34.23,34.24,34.21,34.23,96200.0,21.3062,21.3124,21.2937,21.3062,96200.0
2006-09-06 10:40:00,34.23,34.25,34.21,34.23,96800.0,21.3062,21.3186,21.2937,21.3062,96800.0
2006-09-06 10:45:00,34.24,34.24,34.22,34.22,110700.0,21.3124,21.3124,21.2999,21.2999,110700.0
2006-09-06 10:50:00,34.22,34.27,34.22,34.27,62000.0,21.2999,21.3311,21.2999,21.3311,62000.0
2006-09-06 10:55:00,34.26,34.27,34.25,34.25,81400.0,21.3248,21.3311,21.3186,21.3186,81400.0
2006-09-06 11:00:00,34.25,34.3,34.25,34.3,85300.0,21.3186,21.3497,21.3186,21.3497,85300.0
2006-09-06 11:05:00,34.3,34.31,34.26,34.27,96200.0,21.3497,21.3559,21.3248,21.3311,96200.0
2006-09-06 11:10:00,34.26,34.29,34.23,34.23,172800.0,21.3248,21.3435,21.3062,21.3062,172800.0
2006-09-06 11:15:00,34.24,34.26,34.22,34.24,122700.0,21.3124,21.3248,21.2999,21.3124,122700.0
2006-09-06 11:20:00,34.25,34.26,34.23,34.24,76600.0,21.3186,21.3248,21.3062,21.3124,76600.0
2006-09-06 11:25:00,34.24,34.27,34.23,34.25,122100.0,21.3124,21.3311,21.3062,21.3186,122100.0
2006-09-06 11:30:00,34.25,34.29,34.23,34.24,84000.0,21.3186,21.3435,21.3062,21.3124,84000.0
2006-09-06 11:35:00,34.23,34.24,34.14,34.15,178600.0,21.3062,21.3124,21.2501,21.2564,178600.0
2006-09-06 11:40:00,34.15,34.19,34.1,34.16,98800.0,21.2564,21.2813,21.2252,21.2626,98800.0
2006-09-06 11:45:00,34.16,34.16,34.06,34.07,231500.0,21.2626,21.2626,21.2003,21.2066,231500.0
2006-09-06 11:50:00,34.08,34.15,34.06,34.13,77100.0,21.2128,21.2564,21.2003,21.2439,77100.0
2006-09-06 11:55:00,34.13,34.14,34.09,34.1,98700.0,21.2439,21.2501,21.219,21.2252,98700.0
2006-09-06 12:00:00,34.1,34.11,34.03,34.04,201100.0,21.2252,21.2315,21.1817,21.1879,201100.0
2006-09-06 12:05:00,34.05,34.06,34.02,34.04,176300.0,21.1941,21.2003,21.1754,21.1879,176300.0
2006-09-06 12:10:00,34.05,34.06,34.01,34.03,234900.0,21.1941,21.2003,21.1692,21.1817,234900.0
2006-09-06 12:15:00,34.03,34.04,33.97,33.99,326000.0,21.1817,21.1879,21.1443,21.1568,326000.0
2006-09-06 12:20:00,34.0,34.05,33.99,34.03,187800.0,21.163,21.1941,21.1568,21.1817,187800.0
2006-09-06 12:25:00,34.03,34.05,34.01,34.01,75600.0,21.1817,21.1941,21.1692,21.1692,75600.0
2006-09-06 12:30:00,34.02,34.06,34.01,34.04,143500.0,21.1754,21.2003,21.1692,21.1879,143500.0
2006-09-06 12:35:00,34.04,34.06,34.0,34.01,94500.0,21.1879,21.2003,21.163,21.1692,94500.0
2006-09-06 12:40:00,34.0,34.04,34.0,34.02,150200.0,21.163,21.1879,21.163,21.1754,150200.0
2006-09-06 12:45:00,34.02,34.03,33.99,34.02,114200.0,21.1754,21.1817,21.1568,21.1754,114200.0
2006-09-06 12:50:00,34.02,34.04,34.01,34.02,71400.0,21.1754,21.1879,21.1692,21.1754,71400.0
2006-09-06 12:55:00,34.01,34.02,33.99,34.01,130600.0,21.1692,21.1754,21.1568,21.1692,130600.0
2006-09-06 13:00:00,34.0,34.01,33.97,33.99,130200.0,21.163,21.1692,21.1443,21.1568,130200.0
2006-09-06 13:05:00,33.99,34.0,33.98,33.99,144300.0,21.1568,21.163,21.1505,21.1568,144300.0
2006-09-06 13:10:00,33.99,34.02,33.98,34.02,49600.0,21.1568,21.1754,21.1505,21.1754,49600.0
2006-09-06 13:15:00,34.01,34.03,34.0,34.02,101900.0,21.1692,21.1817,21.163,21.1754,101900.0
2006-09-06 13:20:00,34.01,34.08,34.01,34.06,59000.0,21.1692,21.2128,21.1692,21.2003,59000.0
2006-09-06 13:25:00,34.07,34.11,34.07,34.09,91600.0,21.2066,21.2315,21.2066,21.219,91600.0
2006-09-06 13:30:00,34.1,34.12,34.09,34.12,71300.0,21.2252,21.2377,21.219,21.2377,71300.0
2006-09-06 13:35:00,34.12,34.13,34.1,34.11,75900.0,21.2377,21.2439,21.2252,21.2315,75900.0
2006-09-06 13:40:00,34.12,34.2,34.11,34.19,205900.0,21.2377,21.2875,21.2315,21.2813,205900.0
2006-09-06 13:45:00,34.19,34.25,34.15,34.23,228200.0,21.2813,21.3186,21.2564,21.3062,228200.0
2006-09-06 13:50:00,34.23,34.23,34.18,34.2,84700.0,21.3062,21.3062,21.275,21.2875,84700.0
2006-09-06 13:55:00,34.2,34.26,34.19,34.25,170600.0,21.2875,21.3248,21.2813,21.3186,170600.0
2006-09-06 14:00:00,34.25,34.28,34.19,34.22,98100.0,21.3186,21.3373,21.2813,21.2999,98100.0
2006-09-06 14:05:00,34.22,34.23,34.16,34.19,75200.0,21.2999,21.3062,21.2626,21.2813,75200.0
2006-09-06 14:10:00,34.2,34.21,34.12,34.12,81700.0,21.2875,21.2937,21.2377,21.2377,81700.0
2006-09-06 14:15:00,34.12,34.13,34.1,34.11,79400.0,21.2377,21.2439,21.2252,21.2315,79400.0
2006-09-06 14:20:00,34.11,34.18,34.11,34.18,63200.0,21.2315,21.275,21.2315,21.275,63200.0
2006-09-06 14:25:00,34.18,34.21,34.16,34.17,77400.0,21.275,21.2937,21.2626,21.2688,77400.0
2006-09-06 14:30:00,34.16,34.19,34.15,34.17,108200.0,21.2626,21.2813,21.2564,21.2688,108200.0
2006-09-06 14:35:00,34.18,34.21,34.17,34.17,67500.0,21.275,21.2937,21.2688,21.2688,67500.0
2006-09-06 14:40:00,34.17,34.18,34.15,34.16,267800.0,21.2688,21.275,21.2564,21.2626,267800.0
2006-09-06 14:45:00,34.16,34.18,34.15,34.16,71500.0,21.2626,21.275,21.2564,21.2626,71500.0
2006-09-06 14:50:00,34.17,34.2,34.15,34.15,106700.0,21.2688,21.2875,21.2564,21.2564,106700.0
2006-09-06 14:55:00,34.16,34.16,34.1,34.12,95600.0,21.2626,21.2626,21.2252,21.2377,95600.0
2006-09-06 15:00:00,34.11,34.13,34.09,34.09,108100.0,21.2315,21.2439,21.219,21.219,108100.0
2006-09-06 15:05:00,34.1,34.1,34.06,34.08,109300.0,21.2252,21.2252,21.2003,21.2128,109300.0
2006-09-06 15:10:00,34.06,34.07,34.02,34.05,157000.0,21.2003,21.2066,21.1754,21.1941,157000.0
2006-09-06 15:15:00,34.05,34.06,34.01,34.03,116200.0,21.1941,21.2003,21.1692,21.1817,116200.0
2006-09-06 15:20:00,34.03,34.05,34.01,34.05,218700.0,21.1817,21.1941,21.1692,21.1941,218700.0
2006-09-06 15:25:00,34.05,34.07,34.04,34.06,202000.0,21.1941,21.2066,21.1879,21.2003,202000.0
2006-09-06 15:30:00,34.06,34.07,34.03,34.04,128000.0,21.2003,21.2066,21.1817,21.1879,128000.0
2006-09-06 15:35:00,34.04,34.13,34.03,34.1,165000.0,21.1879,21.2439,21.1817,21.2252,165000.0
2006-09-06 15:40:00,34.1,34.14,34.09,34.12,101700.0,21.2252,21.2501,21.219,21.2377,101700.0
2006-09-06 15:45:00,34.12,34.19,34.12,34.16,296000.0,21.2377,21.2813,21.2377,21.2626,296000.0
2006-09-06 15:50:00,34.16,34.16,34.11,34.12,164300.0,21.2626,21.2626,21.2315,21.2377,164300.0
2006-09-06 15:55:00,34.13,34.18,34.12,34.17,313300.0,21.2439,21.275,21.2377,21.2688,313300.0
2006-09-07 09:30:00,33.95,33.95,33.76,33.8,423000.0,21.1319,21.1319,21.0136,21.0385,423000.0
2006-09-07 09:35:00,33.8,33.88,33.78,33.83,177000.0,21.0385,21.0883,21.0261,21.0572,177000.0
2006-09-07 09:40:00,33.81,33.95,33.81,33.85,191000.0,21.0447,21.1319,21.0447,21.0696,191000.0
2006-09-07 09:45:00,33.85,33.88,33.82,33.86,118900.0,21.0696,21.0883,21.051,21.0758,118900.0
2006-09-07 09:50:00,33.86,33.91,33.85,33.88,117500.0,21.0758,21.107,21.0696,21.0883,117500.0
2006-09-07 09:55:00,33.87,33.88,33.83,33.85,241400.0,21.0821,21.0883,21.0572,21.0696,241400.0
2006-09-07 10:00:00,33.85,33.88,33.84,33.86,101500.0,21.0696,21.0883,21.0634,21.0758,101500.0
2006-09-07 10:05:00,33.86,33.88,33.82,33.83,116100.0,21.0758,21.0883,21.051,21.0572,116100.0
2006-09-07 10:10:00,33.82,33.82,33.76,33.77,119000.0,21.051,21.051,21.0136,21.0198,119000.0
2006-09-07 10:15:00,33.77,33.79,33.75,33.78,164700.0,21.0198,21.0323,21.0074,21.0261,164700.0
2006-09-07 10:20:00,33.77,33.82,33.75,33.77,133500.0,21.0198,21.051,21.0074,21.0198,133500.0
2006-09-07 10:25:00,33.78,33.81,33.75,33.81,99900.0,21.0261,21.0447,21.0074,21.0447,99900.0
2006-09-07 10:30:00,33.79,33.86,33.78,33.83,141300.0,21.0323,21.0758,21.0261,21.0572,141300.0
2006-09-07 10:35:00,33.83,33.84,33.79,33.79,91700.0,21.0572,21.0634,21.0323,21.0323,91700.0
2006-09-07 10:40:00,33.8,33.81,33.77,33.78,110300.0,21.0385,21.0447,21.0198,21.0261,110300.0
2006-09-07 10:45:00,33.78,33.81,33.75,33.78,215700.0,21.0261,21.0447,21.0074,21.0261,215700.0
2006-09-07 10:50:00,33.78,33.86,33.78,33.85,95700.0,21.0261,21.0758,21.0261,21.0696,95700.0
2006-09-07 10:55:00,33.85,33.92,33.84,33.9,104900.0,21.0696,21.1132,21.0634,21.1007,104900.0
2006-09-07 11:00:00,33.91,33.95,33.91,33.94,129000.0,21.107,21.1319,21.107,21.1256,129000.0
2006-09-07 11:05:00,33.94,33.95,33.9,33.91,142500.0,21.1256,21.1319,21.1007,21.107,142500.0
2006-09-07 11:10:00,33.91,33.95,33.89,33.92,142100.0,21.107,21.1319,21.0945,21.1132,142100.0
2006-09-07 11:15:00,33.91,33.98,33.91,33.97,76000.0,21.107,21.1505,21.107,21.1443,76000.0
2006-09-07 11:20:00,33.96,34.01,33.96,34.0,207000.0,21.1381,21.1692,21.1381,21.163,207000.0
2006-09-07 11:25:00,34.0,34.01,33.98,34.01,100000.0,21.163,21.1692,21.1505,21.1692,100000.0
2006-09-07 11:30:00,34.0,34.11,33.99,34.1,93800.0,21.163,21.2315,21.1568,21.2252,93800.0
2006-09-07 11:35:00,34.1,34.11,34.01,34.04,80000.0,21.2252,21.2315,21.1692,21.1879,80000.0
2006-09-07 11:40:00,34.04,34.08,34.03,34.04,62700.0,21.1879,21.2128,21.1817,21.1879,62700.0
2006-09-07 11:45:00,34.04,34.04,33.97,34.0,165400.0,21.1879,21.1879,21.1443,21.163,165400.0
2006-09-07 11:50:00,34.0,34.02,33.98,34.01,60100.0,21.163,21.1754,21.1505,21.1692,60100.0
2006-09-07 11:55:00,34.0,34.13,34.0,34.12,120300.0,21.163,21.2439,21.163,21.2377,120300.0
2006-09-07 12:00:00,34.1,34.11,33.99,34.1,170200.0,21.2252,21.2315,21.1568,21.2252,170200.0
2006-09-07 12:05:00,34.1,34.2,34.08,34.12,126600.0,21.2252,21.2875,21.2128,21.2377,126600.0
2006-09-07 12:10:00,34.13,34.13,34.08,34.12,58600.0,21.2439,21.2439,21.2128,21.2377,58600.0
2006-09-07 12:15:00,34.11,34.12,34.09,34.1,68200.0,21.2315,21.2377,21.219,21.2252,68200.0
2006-09-07 12:20:00,34.1,34.11,34.08,34.11,68700.0,21.2252,21.2315,21.2128,21.2315,68700.0
2006-09-07 12:25:00,34.12,34.15,34.11,34.13,31600.0,21.2377,21.2564,21.2315,21.2439,31600.0
2006-09-07 12:30:00,34.15,34.17,34.13,34.15,275000.0,21.2564,21.2688,21.2439,21.2564,275000.0
2006-09-07 12:35:00,34.15,34.17,34.13,34.14,71900.0,21.2564,21.2688,21.2439,21.2501,71900.0
2006-09-07 12:40:00,34.14,34.16,34.12,34.16,55400.0,21.2501,21.2626,21.2377,21.2626,55400.0
2006-09-07 12:45:00,34.16,34.16,34.09,34.14,80700.0,21.2626,21.2626,21.219,21.2501,80700.0
2006-09-07 12:50:00,34.14,34.15,34.11,34.14,87500.0,21.2501,21.2564,21.2315,21.2501,87500.0
2006-09-07 12:55:00,34.14,34.14,34.1,34.13,185600.0,21.2501,21.2501,21.2252,21.2439,185600.0
2006-09-07 13:00:00,34.11,34.15,34.11,34.12,73100.0,21.2315,21.2564,21.2315,21.2377,73100.0
2006-09-07 13:05:00,34.12,34.16,34.1,34.15,82900.0,21.2377,21.2626,21.2252,21.2564,82900.0
2006-09-07 13:10:00,34.15,34.25,34.14,34.24,132400.0,21.2564,21.3186,21.2501,21.3124,132400.0
2006-09-07 13:15:00,34.24,34.3,34.24,34.3,91900.0,21.3124,21.3497,21.3124,21.3497,91900.0
2006-09-07 13:20:00,34.3,34.3,34.25,34.27,106100.0,21.3497,21.3497,21.3186,21.3311,106100.0
2006-09-07 13:25:00,34.27,34.28,34.24,34.28,73800.0,21.3311,21.3373,21.3124,21.3373,73800.0
2006-09-07 13:30:00,34.28,34.3,34.28,34.3,80800.0,21.3373,21.3497,21.3373,21.3497,80800.0
2006-09-07 13:35:00,34.29,34.43,34.29,34.42,202700.0,21.3435,21.4306,21.3435,21.4244,202700.0
2006-09-07 13:40:00,34.42,34.5,34.39,34.48,221800.0,21.4244,21.4742,21.4057,21.4618,221800.0
2006-09-07 13:45:00,34.49,34.55,34.42,34.52,372900.0,21.468,21.5053,21.4244,21.4867,372900.0
2006-09-07 13:50:00,34.51,34.55,34.49,34.52,157100.0,21.4804,21.5053,21.468,21.4867,157100.0
2006-09-07 13:55:00,34.52,34.53,34.42,34.45,127300.0,21.4867,21.4929,21.4244,21.4431,127300.0
2006-09-07 14:00:00,34.45,34.46,34.4,34.41,167900.0,21.4431,21.4493,21.412,21.4182,167900.0
2006-09-07 14:05:00,34.41,34.48,34.4,34.47,162800.0,21.4182,21.4618,21.412,21.4555,162800.0
2006-09-07 14:10:00,34.47,34.48,34.39,34.4,96900.0,21.4555,21.4618,21.4057,21.412,96900.0
2006-09-07 14:15:00,34.4,34.42,34.38,34.42,153100.0,21.412,21.4244,21.3995,21.4244,153100.0
2006-09-07 14:20:00,34.42,34.48,34.39,34.48,101300.0,21.4244,21.4618,21.4057,21.4618,101300.0
2006-09-07 14:25:00,34.47,34.57,34.46,34.56,247600.0,21.4555,21.5178,21.4493,21.5116,247600.0
2006-09-07 14:30:00,34.56,34.58,34.51,34.56,140600.0,21.5116,21.524,21.4804,21.5116,140600.0
2006-09-07 14:35:00,34.55,34.62,34.54,34.6,198300.0,21.5053,21.5489,21.4991,21.5365,198300.0
2006-09-07 14:40:00,34.61,34.62,34.57,34.59,218000.0,21.5427,21.5489,21.5178,21.5302,218000.0
2006-09-07 14:45:00,34.58,34.58,34.55,34.56,161000.0,21.524,21.524,21.5053,21.5116,161000.0
2006-09-07 14:50:00,34.56,34.57,34.53,34.57,107100.0,21.5116,21.5178,21.4929,21.5178,107100.0
2006-09-07 14:55:00,34.57,34.58,34.52,34.54,113800.0,21.5178,21.524,21.4867,21.4991,113800.0
2006-09-07 15:00:00,34.54,34.55,34.48,34.5,129700.0,21.4991,21.5053,21.4618,21.4742,129700.0
2006-09-07 15:05:00,34.5,34.52,34.4,34.44,107000.0,21.4742,21.4867,21.412,21.4369,107000.0
2006-09-07 15:10:00,34.44,34.46,34.42,34.44,99800.0,21.4369,21.4493,21.4244,21.4369,99800.0
2006-09-07 15:15:00,34.45,34.45,34.4,34.4,99600.0,21.4431,21.4431,21.412,21.412,99600.0
2006-09-07 15:20:00,34.42,34.42,34.38,34.39,114400.0,21.4244,21.4244,21.3995,21.4057,114400.0
2006-09-07 15:25:00,34.4,34.43,34.34,34.42,125000.0,21.412,21.4306,21.3746,21.4244,125000.0
2006-09-07 15:30:00,34.42,34.42,34.32,34.32,108300.0,21.4244,21.4244,21.3622,21.3622,108300.0
2006-09-07 15:35:00,34.32,34.37,34.21,34.24,293100.0,21.3622,21.3933,21.2937,21.3124,293100.0
2006-09-07 15:40:00,34.24,34.24,34.18,34.19,206400.0,21.3124,21.3124,21.275,21.2813,206400.0
2006-09-07 15:45:00,34.19,34.25,34.19,34.22,200400.0,21.2813,21.3186,21.2813,21.2999,200400.0
2006-09-07 15:50:00,34.22,34.33,34.21,34.33,262900.0,21.2999,21.3684,21.2937,21.3684,262900.0
2006-09-07 15:55:00,34.33,34.41,34.31,34.32,467000.0,21.3684,21.4182,21.3559,21.3622,467000.0
2006-09-08 09:30:00,34.47,35.43,34.43,34.53,263300.0,21.4555,22.0531,21.4306,21.4929,263300.0
2006-09-08 09:35:00,34.53,34.56,34.31,34.36,171200.0,21.4929,21.5116,21.3559,21.3871,171200.0
2006-09-08 09:40:00,34.37,34.48,34.33,34.42,352800.0,21.3933,21.4618,21.3684,21.4244,352800.0
2006-09-08 09:45:00,34.42,34.43,34.34,34.35,75600.0,21.4244,21.4306,21.3746,21.3808,75600.0
2006-09-08 09:50:00,34.35,34.35,34.27,34.3,84500.0,21.3808,21.3808,21.3311,21.3497,84500.0
2006-09-08 09:55:00,34.29,34.34,34.18,34.2,130300.0,21.3435,21.3746,21.275,21.2875,130300.0
2006-09-08 10:00:00,34.19,34.3,34.19,34.29,139300.0,21.2813,21.3497,21.2813,21.3435,139300.0
2006-09-08 10:05:00,34.3,34.33,34.26,34.27,111400.0,21.3497,21.3684,21.3248,21.3311,111400.0
2006-09-08 10:10:00,34.27,34.28,34.23,34.28,144100.0,21.3311,21.3373,21.3062,21.3373,144100.0
2006-09-08 10:15:00,34.28,34.3,34.25,34.27,111500.0,21.3373,21.3497,21.3186,21.3311,111500.0
2006-09-08 10:20:00,34.26,34.29,34.24,34.27,96200.0,21.3248,21.3435,21.3124,21.3311,96200.0
2006-09-08 10:25:00,34.27,34.31,34.24,34.31,96100.0,21.3311,21.3559,21.3124,21.3559,96100.0
2006-09-08 10:30:00,34.32,34.35,34.27,34.27,76100.0,21.3622,21.3808,21.3311,21.3311,76100.0
2006-09-08 10:35:00,34.26,34.28,34.22,34.22,66600.0,21.3248,21.3373,21.2999,21.2999,66600.0
2006-09-08 10:40:00,34.2,34.22,34.16,34.17,81700.0,21.2875,21.2999,21.2626,21.2688,81700.0
2006-09-08 10:45:00,34.17,34.27,34.16,34.26,114800.0,21.2688,21.3311,21.2626,21.3248,114800.0
2006-09-08 10:50:00,34.27,34.32,34.24,34.3,64200.0,21.3311,21.3622,21.3124,21.3497,64200.0
2006-09-08 10:55:00,34.3,34.38,34.29,34.36,84700.0,21.3497,21.3995,21.3435,21.3871,84700.0
2006-09-08 11:00:00,34.36,34.42,34.34,34.39,138900.0,21.3871,21.4244,21.3746,21.4057,138900.0
2006-09-08 11:05:00,34.39,34.41,34.36,34.38,79200.0,21.4057,21.4182,21.3871,21.3995,79200.0
2006-09-08 11:10:00,34.38,34.45,34.38,34.41,91100.0,21.3995,21.4431,21.3995,21.4182,91100.0
2006-09-08 11:15:00,34.41,34.41,34.32,34.34,42000.0,21.4182,21.4182,21.3622,21.3746,42000.0
2006-09-08 11:20:00,34.35,34.36,34.3,34.3,106600.0,21.3808,21.3871,21.3497,21.3497,106600.0
2006-09-08 11:25:00,34.31,34.33,34.3,34.32,62100.0,21.3559,21.3684,21.3497,21.3622,62100.0
2006-09-08 11:30:00,34.33,34.35,34.3,34.3,64500.0,21.3684,21.3808,21.3497,21.3497,64500.0
2006-09-08 11:35:00,34.31,34.31,34.22,34.24,105100.0,21.3559,21.3559,21.2999,21.3124,105100.0
2006-09-08 11:40:00,34.24,34.25,34.2,34.21,131200.0,21.3124,21.3186,21.2875,21.2937,131200.0
2006-09-08 11:45:00,34.2,34.25,34.2,34.23,104700.0,21.2875,21.3186,21.2875,21.3062,104700.0
2006-09-08 11:50:00,34.23,34.27,34.23,34.23,57100.0,21.3062,21.3311,21.3062,21.3062,57100.0
2006-09-08 11:55:00,34.24,34.27,34.22,34.25,68900.0,21.3124,21.3311,21.2999,21.3186,68900.0
2006-09-08 12:00:00,34.25,34.27,34.23,34.24,48200.0,21.3186,21.3311,21.3062,21.3124,48200.0
2006-09-08 12:05:00,34.25,34.27,34.24,34.26,42400.0,21.3186,21.3311,21.3124,21.3248,42400.0
2006-09-08 12:10:00,34.26,34.28,34.25,34.28,50200.0,21.3248,21.3373,21.3186,21.3373,50200.0
2006-09-08 12:15:00,34.27,34.27,34.25,34.25,46000.0,21.3311,21.3311,21.3186,21.3186,46000.0
2006-09-08 12:20:00,34.26,34.27,34.23,34.23,29000.0,21.3248,21.3311,21.3062,21.3062,29000.0
2006-09-08 12:25:00,34.23,34.23,34.22,34.22,27400.0,21.3062,21.3062,21.2999,21.2999,27400.0
2006-09-08 12:30:00,34.22,34.24,34.19,34.24,214700.0,21.2999,21.3124,21.2813,21.3124,214700.0
2006-09-08 12:35:00,34.23,34.27,34.22,34.27,128600.0,21.3062,21.3311,21.2999,21.3311,128600.0
2006-09-08 12:40:00,34.27,34.28,34.24,34.24,49400.0,21.3311,21.3373,21.3124,21.3124,49400.0
2006-09-08 12:45:00,34.25,34.27,34.25,34.26,42200.0,21.3186,21.3311,21.3186,21.3248,42200.0
2006-09-08 12:50:00,34.27,34.27,34.23,34.25,51800.0,21.3311,21.3311,21.3062,21.3186,51800.0
2006-09-08 12:55:00,34.24,34.25,34.23,34.24,34500.0,21.3124,21.3186,21.3062,21.3124,34500.0
2006-09-08 13:00:00,34.25,34.25,34.24,34.24,71800.0,21.3186,21.3186,21.3124,21.3124,71800.0
2006-09-08 13:05:00,34.24,34.27,34.22,34.26,103700.0,21.3124,21.3311,21.2999,21.3248,103700.0
2006-09-08 13:10:00,34.27,34.27,34.26,34.26,27600.0,21.3311,21.3311,21.3248,21.3248,27600.0
2006-09-08 13:15:00,34.27,34.27,34.25,34.27,62700.0,21.3311,21.3311,21.3186,21.3311,62700.0
2006-09-08 13:20:00,34.27,34.3,34.26,34.29,51100.0,21.3311,21.3497,21.3248,21.3435,51100.0
2006-09-08 13:25:00,34.3,34.3,34.27,34.27,64600.0,21.3497,21.3497,21.3311,21.3311,64600.0
2006-09-08 13:30:00,34.27,34.28,34.26,34.26,49000.0,21.3311,21.3373,21.3248,21.3248,49000.0
2006-09-08 13:35:00,34.26,34.29,34.26,34.28,36400.0,21.3248,21.3435,21.3248,21.3373,36400.0
2006-09-08 13:40:00,34.28,34.29,34.27,34.27,35000.0,21.3373,21.3435,21.3311,21.3311,35000.0
2006-09-08 13:45:00,34.26,34.26,34.23,34.23,55800.0,21.3248,21.3248,21.3062,21.3062,55800.0
2006-09-08 13:50:00,34.22,34.25,34.22,34.24,72000.0,21.2999,21.3186,21.2999,21.3124,72000.0
2006-09-08 13:55:00,34.24,34.32,34.23,34.31,292200.0,21.3124,21.3622,21.3062,21.3559,292200.0
2006-09-08 14:00:00,34.31,34.33,34.28,34.29,132100.0,21.3559,21.3684,21.3373,21.3435,132100.0
2006-09-08 14:05:00,34.29,34.3,34.27,34.29,40700.0,21.3435,21.3497,21.3311,21.3435,40700.0
2006-09-08 14:10:00,34.29,34.3,34.27,34.28,48000.0,21.3435,21.3497,21.3311,21.3373,48000.0
2006-09-08 14:15:00,34.27,34.3,34.27,34.29,101100.0,21.3311,21.3497,21.3311,21.3435,101100.0
2006-09-08 14:20:00,34.28,34.29,34.27,34.28,43100.0,21.3373,21.3435,21.3311,21.3373,43100.0
2006-09-08 14:25:00,34.29,34.3,34.26,34.28,86800.0,21.3435,21.3497,21.3248,21.3373,86800.0
2006-09-08 14:30:00,34.27,34.3,34.26,34.28,72800.0,21.3311,21.3497,21.3248,21.3373,72800.0
2006-09-08 14:35:00,34.28,34.31,34.26,34.29,48500.0,21.3373,21.3559,21.3248,21.3435,48500.0
2006-09-08 14:40:00,34.29,34.34,34.29,34.31,71700.0,21.3435,21.3746,21.3435,21.3559,71700.0
2006-09-08 14:45:00,34.31,34.33,34.29,34.3,35400.0,21.3559,21.3684,21.3435,21.3497,35400.0
2006-09-08 14:50:00,34.3,34.3,34.26,34.27,43700.0,21.3497,21.3497,21.3248,21.3311,43700.0
2006-09-08 14:55:00,34.27,34.3,34.27,34.3,53400.0,21.3311,21.3497,21.3311,21.3497,53400.0
2006-09-08 15:00:00,34.3,34.3,34.23,34.24,67400.0,21.3497,21.3497,21.3062,21.3124,67400.0
2006-09-08 15:05:00,34.25,34.25,34.2,34.22,115100.0,21.3186,21.3186,21.2875,21.2999,115100.0
2006-09-08 15:10:00,34.22,34.3,34.21,34.3,89100.0,21.2999,21.3497,21.2937,21.3497,89100.0
2006-09-08 15:15:00,34.29,34.3,34.25,34.26,85900.0,21.3435,21.3497,21.3186,21.3248,85900.0
2006-09-08 15:20:00,34.25,34.27,34.23,34.27,136300.0,21.3186,21.3311,21.3062,21.3311,136300.0
2006-09-08 15:25:00,34.26,34.27,34.25,34.27,50000.0,21.3248,21.3311,21.3186,21.3311,50000.0
2006-09-08 15:30:00,34.26,34.27,34.23,34.23,99000.0,21.3248,21.3311,21.3062,21.3062,99000.0
2006-09-08 15:35:00,34.24,34.26,34.24,34.24,80200.0,21.3124,21.3248,21.3124,21.3124,80200.0
2006-09-08 15:40:00,34.25,34.27,34.23,34.27,104200.0,21.3186,21.3311,21.3062,21.3311,104200.0
2006-09-08 15:45:00,34.27,34.34,34.26,34.33,212800.0,21.3311,21.3746,21.3248,21.3684,212800.0
2006-09-08 15:50:00,34.34,34.35,34.29,34.31,180700.0,21.3746,21.3808,21.3435,21.3559,180700.0
2006-09-08 15:55:00,34.31,34.33,34.29,34.3,186500.0,21.3559,21.3684,21.3435,21.3497,186500.0
2006-09-11 09:30:00,34.28,34.33,34.25,34.26,225500.0,21.3373,21.3684,21.3186,21.3248,225500.0
2006-09-11 09:35:00,34.26,34.4,34.24,34.39,133800.0,21.3248,21.412,21.3124,21.4057,133800.0
2006-09-11 09:40:00,34.39,34.47,34.39,34.41,182900.0,21.4057,21.4555,21.4057,21.4182,182900.0
2006-09-11 09:45:00,34.4,34.49,34.36,34.49,156500.0,21.412,21.468,21.3871,21.468,156500.0
2006-09-11 09:50:00,34.49,34.5,34.41,34.44,162500.0,21.468,21.4742,21.4182,21.4369,162500.0
2006-09-11 09:55:00,34.45,34.51,34.45,34.5,269400.0,21.4431,21.4804,21.4431,21.4742,269400.0
2006-09-11 10:00:00,34.49,34.52,34.45,34.46,196300.0,21.468,21.4867,21.4431,21.4493,196300.0
2006-09-11 10:05:00,34.46,34.5,34.44,34.46,88700.0,21.4493,21.4742,21.4369,21.4493,88700.0
2006-09-11 10:10:00,34.45,34.48,34.44,34.45,159000.0,21.4431,21.4618,21.4369,21.4431,159000.0
2006-09-11 10:15:00,34.46,34.52,34.35,34.38,97800.0,21.4493,21.4867,21.3808,21.3995,97800.0
2006-09-11 10:20:00,34.37,34.38,34.3,34.37,123900.0,21.3933,21.3995,21.3497,21.3933,123900.0
2006-09-11 10:25:00,34.36,34.37,34.3,34.31,59200.0,21.3871,21.3933,21.3497,21.3559,59200.0
2006-09-11 10:30:00,34.3,34.31,34.21,34.23,129400.0,21.3497,21.3559,21.2937,21.3062,129400.0
2006-09-11 10:35:00,34.23,34.25,34.2,34.25,90800.0,21.3062,21.3186,21.2875,21.3186,90800.0
2006-09-11 10:40:00,34.24,34.28,34.2,34.24,89000.0,21.3124,21.3373,21.2875,21.3124,89000.0
2006-09-11 10:45:00,34.24,34.29,34.23,34.27,74400.0,21.3124,21.3435,21.3062,21.3311,74400.0
2006-09-11 10:50:00,34.27,34.35,34.25,34.34,112600.0,21.3311,21.3808,21.3186,21.3746,112600.0
2006-09-11 10:55:00,34.34,34.35,34.3,34.34,94300.0,21.3746,21.3808,21.3497,21.3746,94300.0
2006-09-11 11:00:00,34.34,34.34,34.29,34.29,82400.0,21.3746,21.3746,21.3435,21.3435,82400.0
2006-09-11 11:05:00,34.3,34.31,34.29,34.3,34000.0,21.3497,21.3559,21.3435,21.3497,34000.0
2006-09-11 11:10:00,34.3,34.34,34.28,34.33,79100.0,21.3497,21.3746,21.3373,21.3684,79100.0
2006-09-11 11:15:00,34.33,34.37,34.31,34.35,72700.0,21.3684,21.3933,21.3559,21.3808,72700.0
2006-09-11 11:20:00,34.34,34.4,34.34,34.36,98100.0,21.3746,21.412,21.3746,21.3871,98100.0
2006-09-11 11:25:00,34.37,34.46,34.36,34.45,94800.0,21.3933,21.4493,21.3871,21.4431,94800.0
2006-09-11 11:30:00,34.45,34.47,34.41,34.41,93800.0,21.4431,21.4555,21.4182,21.4182,93800.0
2006-09-11 11:35:00,34.41,34.42,34.35,34.35,46700.0,21.4182,21.4244,21.3808,21.3808,46700.0
2006-09-11 11:40:00,34.35,34.43,34.34,34.43,80200.0,21.3808,21.4306,21.3746,21.4306,80200.0
2006-09-11 11:45:00,34.43,34.43,34.35,34.36,43600.0,21.4306,21.4306,21.3808,21.3871,43600.0
2006-09-11 11:50:00,34.37,34.43,34.37,34.43,44600.0,21.3933,21.4306,21.3933,21.4306,44600.0
2006-09-11 11:55:00,34.43,34.5,34.43,34.49,75500.0,21.4306,21.4742,21.4306,21.468,75500.0
2006-09-11 12:00:00,34.49,34.54,34.47,34.54,140400.0,21.468,21.4991,21.4555,21.4991,140400.0
2006-09-11 12:05:00,34.55,34.65,34.54,34.63,167800.0,21.5053,21.5676,21.4991,21.5551,167800.0
2006-09-11 12:10:00,34.63,34.75,34.63,34.71,213200.0,21.5551,21.6298,21.5551,21.6049,213200.0
2006-09-11 12:15:00,34.71,34.75,34.7,34.73,96800.0,21.6049,21.6298,21.5987,21.6174,96800.0
2006-09-11 12:20:00,34.73,34.75,34.7,34.71,104200.0,21.6174,21.6298,21.5987,21.6049,104200.0
2006-09-11 12:25:00,34.71,34.74,34.68,34.7,276300.0,21.6049,21.6236,21.5863,21.5987,276300.0
2006-09-11 12:30:00,34.71,34.75,34.7,34.73,144200.0,21.6049,21.6298,21.5987,21.6174,144200.0
2006-09-11 12:35:00,34.72,34.74,34.68,34.72,196300.0,21.6111,21.6236,21.5863,21.6111,196300.0
2006-09-11 12:40:00,34.73,34.79,34.72,34.79,124500.0,21.6174,21.6547,21.6111,21.6547,124500.0
2006-09-11 12:45:00,34.79,34.81,34.76,34.78,161800.0,21.6547,21.6672,21.636,21.6485,161800.0
2006-09-11 12:50:00,34.77,34.78,34.75,34.76,79300.0,21.6423,21.6485,21.6298,21.636,79300.0
2006-09-11 12:55:00,34.76,34.82,34.75,34.82,87100.0,21.636,21.6734,21.6298,21.6734,87100.0
2006-09-11 13:00:00,34.82,34.84,34.78,34.81,195300.0,21.6734,21.6858,21.6485,21.6672,195300.0
2006-09-11 13:05:00,34.81,34.82,34.76,34.81,122200.0,21.6672,21.6734,21.636,21.6672,122200.0
2006-09-11 13:10:00,34.8,34.85,34.8,34.83,130000.0,21.6609,21.6921,21.6609,21.6796,130000.0
2006-09-11 13:15:00,34.82,35.82,34.81,34.84,82200.0,21.6734,22.2958,21.6672,21.6858,82200.0
2006-09-11 13:20:00,34.83,34.88,34.82,34.87,322800.0,21.6796,21.7107,21.6734,21.7045,322800.0
2006-09-11 13:25:00,34.87,34.94,34.87,34.91,190900.0,21.7045,21.7481,21.7045,21.7294,190900.0
2006-09-11 13:30:00,34.91,34.93,34.85,34.88,145100.0,21.7294,21.7419,21.6921,21.7107,145100.0
2006-09-11 13:35:00,34.88,34.91,34.87,34.9,148000.0,21.7107,21.7294,21.7045,21.7232,148000.0
2006-09-11 13:40:00,34.9,34.92,34.89,34.91,149200.0,21.7232,21.7356,21.717,21.7294,149200.0
2006-09-11 13:45:00,34.91,34.91,34.86,34.88,107400.0,21.7294,21.7294,21.6983,21.7107,107400.0
2006-09-11 13:50:00,34.88,34.89,34.83,34.86,102800.0,21.7107,21.717,21.6796,21.6983,102800.0
2006-09-11 13:55:00,34.86,34.89,34.85,34.86,120600.0,21.6983,21.717,21.6921,21.6983,120600.0
2006-09-11 14:00:00,34.85,34.88,34.85,34.86,122400.0,21.6921,21.7107,21.6921,21.6983,122400.0
2006-09-11 14:05:00,34.87,34.9,34.86,34.9,143200.0,21.7045,21.7232,21.6983,21.7232,143200.0
2006-09-11 14:10:00,34.9,34.95,34.9,34.94,195600.0,21.7232,21.7543,21.7232,21.7481,195600.0
2006-09-11 14:15:00,34.94,34.98,34.94,34.96,258600.0,21.7481,21.773,21.7481,21.7605,258600.0
2006-09-11 14:20:00,34.96,34.98,34.95,34.97,183400.0,21.7605,21.773,21.7543,21.7668,183400.0
2006-09-11 14:25:00,34.96,34.98,34.94,34.95,114300.0,21.7605,21.773,21.7481,21.7543,114300.0
2006-09-11 14:30:00,34.96,34.98,34.95,34.95,108900.0,21.7605,21.773,21.7543,21.7543,108900.0
2006-09-11 14:35:00,34.95,34.97,34.94,34.95,154000.0,21.7543,21.7668,21.7481,21.7543,154000.0
2006-09-11 14:40:00,34.96,34.97,34.94,34.94,100300.0,21.7605,21.7668,21.7481,21.7481,100300.0
2006-09-11 14:45:00,34.93,34.99,34.91,34.98,234300.0,21.7419,21.7792,21.7294,21.773,234300.0
2006-09-11 14:50:00,34.99,35.0,34.97,34.98,211900.0,21.7792,21.7854,21.7668,21.773,211900.0
2006-09-11 14:55:00,34.98,35.0,34.95,34.96,93400.0,21.773,21.7854,21.7543,21.7605,93400.0
2006-09-11 15:00:00,34.95,34.98,34.94,34.96,173900.0,21.7543,21.773,21.7481,21.7605,173900.0
2006-09-11 15:05:00,34.96,34.96,34.86,34.87,193400.0,21.7605,21.7605,21.6983,21.7045,193400.0
2006-09-11 15:10:00,34.87,34.89,34.82,34.84,162200.0,21.7045,21.717,21.6734,21.6858,162200.0
2006-09-11 15:15:00,34.84,34.84,34.78,34.82,278100.0,21.6858,21.6858,21.6485,21.6734,278100.0
2006-09-11 15:20:00,34.82,34.85,34.8,34.85,204900.0,21.6734,21.6921,21.6609,21.6921,204900.0
2006-09-11 15:25:00,34.85,34.94,34.84,34.92,163000.0,21.6921,21.7481,21.6858,21.7356,163000.0
2006-09-11 15:30:00,34.92,35.06,34.92,35.05,460700.0,21.7356,21.8228,21.7356,21.8166,460700.0
2006-09-11 15:35:00,35.06,35.21,35.05,35.18,342700.0,21.8228,21.9161,21.8166,21.8975,342700.0
2006-09-11 15:40:00,35.18,35.23,35.03,35.03,487500.0,21.8975,21.9286,21.8041,21.8041,487500.0
2006-09-11 15:45:00,35.03,35.15,35.01,35.09,740300.0,21.8041,21.8788,21.7917,21.8415,740300.0
2006-09-11 15:50:00,35.09,35.09,34.96,35.0,338300.0,21.8415,21.8415,21.7605,21.7854,338300.0
2006-09-11 15:55:00,35.0,35.08,34.98,35.07,472000.0,21.7854,21.8352,21.773,21.829,472000.0
2006-09-12 09:30:00,35.2,35.31,35.17,35.19,374000.0,21.9099,21.9784,21.8912,21.9037,374000.0
2006-09-12 09:35:00,35.19,35.22,35.17,35.2,159900.0,21.9037,21.9224,21.8912,21.9099,159900.0
2006-09-12 09:40:00,35.2,35.38,35.19,35.37,306000.0,21.9099,22.022,21.9037,22.0157,306000.0
2006-09-12 09:45:00,35.38,35.41,35.35,35.39,573600.0,22.022,22.0406,22.0033,22.0282,573600.0
2006-09-12 09:50:00,35.4,35.5,35.38,35.43,347400.0,22.0344,22.0967,22.022,22.0531,347400.0
2006-09-12 09:55:00,35.43,35.5,35.38,35.46,315100.0,22.0531,22.0967,22.022,22.0718,315100.0
2006-09-12 10:00:00,35.46,35.64,35.46,35.61,357400.0,22.0718,22.1838,22.0718,22.1651,357400.0
2006-09-12 10:05:00,35.61,35.75,35.6,35.74,427800.0,22.1651,22.2523,22.1589,22.246,427800.0
2006-09-12 10:10:00,35.74,35.79,35.58,35.66,647900.0,22.246,22.2772,22.1464,22.1962,647900.0
2006-09-12 10:15:00,35.65,35.66,35.58,35.64,201700.0,22.19,22.1962,22.1464,22.1838,201700.0
2006-09-12 10:20:00,35.63,35.64,35.57,35.6,205000.0,22.1776,22.1838,22.1402,22.1589,205000.0
2006-09-12 10:25:00,35.6,35.66,35.59,35.65,579100.0,22.1589,22.1962,22.1527,22.19,579100.0
2006-09-12 10:30:00,35.65,35.66,35.57,35.57,513800.0,22.19,22.1962,22.1402,22.1402,513800.0
2006-09-12 10:35:00,35.58,35.64,35.57,35.62,188200.0,22.1464,22.1838,22.1402,22.1713,188200.0
2006-09-12 10:40:00,35.61,35.68,35.59,35.66,262400.0,22.1651,22.2087,22.1527,22.1962,262400.0
2006-09-12 10:45:00,35.66,35.67,35.65,35.65,234900.0,22.1962,22.2025,22.19,22.19,234900.0
2006-09-12 10:50:00,35.65,35.76,35.65,35.75,287700.0,22.19,22.2585,22.19,22.2523,287700.0
2006-09-12 10:55:00,35.74,35.8,35.72,35.79,233700.0,22.246,22.2834,22.2336,22.2772,233700.0
2006-09-12 11:00:00,35.8,35.92,35.78,35.92,257600.0,22.2834,22.3581,22.2709,22.3581,257600.0
2006-09-12 11:05:00,35.91,36.1,35.91,36.08,731800.0,22.3519,22.4701,22.3519,22.4577,731800.0
2006-09-12 11:10:00,36.09,36.15,36.07,36.14,524900.0,22.4639,22.5012,22.4514,22.495,524900.0
2006-09-12 11:15:00,36.14,36.15,36.02,36.06,348400.0,22.495,22.5012,22.4203,22.4452,348400.0
2006-09-12 11:20:00,36.07,36.08,36.04,36.06,221700.0,22.4514,22.4577,22.4328,22.4452,221700.0
2006-09-12 11:25:00,36.06,36.07,35.96,36.0,276000.0,22.4452,22.4514,22.383,22.4079,276000.0
2006-09-12 11:30:00,35.99,36.07,35.98,36.06,252900.0,22.4016,22.4514,22.3954,22.4452,252900.0
2006-09-12 11:35:00,36.05,36.09,36.05,36.08,203500.0,22.439,22.4639,22.439,22.4577,203500.0
2006-09-12 11:40:00,36.08,36.15,36.07,36.14,252300.0,22.4577,22.5012,22.4514,22.495,252300.0
2006-09-12 11:45:00,36.13,36.14,36.05,36.05,204300.0,22.4888,22.495,22.439,22.439,204300.0
2006-09-12 11:50:00,36.05,36.07,36.03,36.06,111000.0,22.439,22.4514,22.4265,22.4452,111000.0
2006-09-12 11:55:00,36.07,36.19,36.06,36.18,198600.0,22.4514,22.5261,22.4452,22.5199,198600.0
2006-09-12 12:00:00,36.19,36.24,36.14,36.23,302600.0,22.5261,22.5573,22.495,22.551,302600.0
2006-09-12 12:05:00,36.22,36.23,36.19,36.2,211100.0,22.5448,22.551,22.5261,22.5324,211100.0
2006-09-12 12:10:00,36.21,36.23,36.19,36.22,171200.0,22.5386,22.551,22.5261,22.5448,171200.0
2006-09-12 12:15:00,36.22,36.23,36.2,36.22,153400.0,22.5448,22.551,22.5324,22.5448,153400.0
2006-09-12 12:20:00,36.22,36.23,36.15,36.16,177400.0,22.5448,22.551,22.5012,22.5075,177400.0
2006-09-12 12:25:00,36.16,36.18,36.1,36.17,277600.0,22.5075,22.5199,22.4701,22.5137,277600.0
2006-09-12 12:30:00,36.17,36.24,36.17,36.22,210600.0,22.5137,22.5573,22.5137,22.5448,210600.0
2006-09-12 12:35:00,36.22,36.24,36.21,36.23,109600.0,22.5448,22.5573,22.5386,22.551,109600.0
2006-09-12 12:40:00,36.22,36.29,36.21,36.29,252600.0,22.5448,22.5884,22.5386,22.5884,252600.0
2006-09-12 12:45:00,36.29,36.35,36.28,36.34,294100.0,22.5884,22.6257,22.5822,22.6195,294100.0
2006-09-12 12:50:00,36.34,36.39,36.31,36.38,264800.0,22.6195,22.6506,22.6008,22.6444,264800.0
2006-09-12 12:55:00,36.39,36.42,36.35,36.38,273400.0,22.6506,22.6693,22.6257,22.6444,273400.0
2006-09-12 13:00:00,36.38,36.4,36.31,36.32,181200.0,22.6444,22.6568,22.6008,22.6071,181200.0
2006-09-12 13:05:00,36.32,36.32,36.26,36.29,237200.0,22.6071,22.6071,22.5697,22.5884,237200.0
2006-09-12 13:10:00,36.29,36.3,36.22,36.29,233400.0,22.5884,22.5946,22.5448,22.5884,233400.0
2006-09-12 13:15:00,36.29,36.35,36.29,36.33,148000.0,22.5884,22.6257,22.5884,22.6133,148000.0
2006-09-12 13:20:00,36.32,36.33,36.27,36.28,135800.0,22.6071,22.6133,22.5759,22.5822,135800.0
2006-09-12 13:25:00,36.29,36.3,36.25,36.26,122700.0,22.5884,22.5946,22.5635,22.5697,122700.0
2006-09-12 13:30:00,36.25,36.3,36.25,36.3,265700.0,22.5635,22.5946,22.5635,22.5946,265700.0
2006-09-12 13:35:00,36.29,36.32,36.29,36.29,243000.0,22.5884,22.6071,22.5884,22.5884,243000.0
2006-09-12 13:40:00,36.3,36.39,36.29,36.39,221000.0,22.5946,22.6506,22.5884,22.6506,221000.0
2006-09-12 13:45:00,36.39,36.48,36.39,36.44,243700.0,22.6506,22.7066,22.6506,22.6817,243700.0
2006-09-12 13:50:00,36.44,36.5,36.41,36.5,255700.0,22.6817,22.7191,22.6631,22.7191,255700.0
2006-09-12 13:55:00,36.5,36.57,36.47,36.56,337600.0,22.7191,22.7627,22.7004,22.7564,337600.0
2006-09-12 14:00:00,36.56,36.57,36.54,36.55,177300.0,22.7564,22.7627,22.744,22.7502,177300.0
2006-09-12 14:05:00,36.55,36.6,36.54,36.55,199300.0,22.7502,22.7813,22.744,22.7502,199300.0
2006-09-12 14:10:00,36.55,36.56,36.54,36.56,187700.0,22.7502,22.7564,22.744,22.7564,187700.0
2006-09-12 14:15:00,36.56,36.58,36.48,36.49,210500.0,22.7564,22.7689,22.7066,22.7129,210500.0
2006-09-12 14:20:00,36.5,36.5,36.42,36.45,227300.0,22.7191,22.7191,22.6693,22.688,227300.0
2006-09-12 14:25:00,36.46,36.57,36.46,36.56,202600.0,22.6942,22.7627,22.6942,22.7564,202600.0
2006-09-12 14:30:00,36.56,36.63,36.56,36.62,315500.0,22.7564,22.8,22.7564,22.7938,315500.0
2006-09-12 14:35:00,36.62,36.7,36.61,36.7,312200.0,22.7938,22.8436,22.7876,22.8436,312200.0
2006-09-12 14:40:00,36.69,36.81,36.69,36.7,595700.0,22.8374,22.9121,22.8374,22.8436,595700.0
2006-09-12 14:45:00,36.7,36.71,36.56,36.57,274800.0,22.8436,22.8498,22.7564,22.7627,274800.0
2006-09-12 14:50:00,36.57,36.72,36.55,36.71,388200.0,22.7627,22.856,22.7502,22.8498,388200.0
2006-09-12 14:55:00,36.72,36.8,36.7,36.75,439500.0,22.856,22.9058,22.8436,22.8747,439500.0
2006-09-12 15:00:00,36.74,36.75,36.63,36.66,358300.0,22.8685,22.8747,22.8,22.8187,358300.0
2006-09-12 15:05:00,36.65,36.68,36.64,36.67,347800.0,22.8125,22.8311,22.8062,22.8249,347800.0
2006-09-12 15:10:00,36.67,36.74,36.64,36.73,216000.0,22.8249,22.8685,22.8062,22.8623,216000.0
2006-09-12 15:15:00,36.73,36.75,36.68,36.74,306800.0,22.8623,22.8747,22.8311,22.8685,306800.0
2006-09-12 15:20:00,36.74,36.75,36.7,36.71,297500.0,22.8685,22.8747,22.8436,22.8498,297500.0
2006-09-12 15:25:00,36.71,36.74,36.69,36.73,325500.0,22.8498,22.8685,22.8374,22.8623,325500.0
2006-09-12 15:30:00,36.72,36.74,36.68,36.71,447800.0,22.856,22.8685,22.8311,22.8498,447800.0
2006-09-12 15:35:00,36.7,36.73,36.69,36.72,414700.0,22.8436,22.8623,22.8374,22.856,414700.0
2006-09-12 15:40:00,36.72,36.74,36.62,36.62,506200.0,22.856,22.8685,22.7938,22.7938,506200.0
2006-09-12 15:45:00,36.63,36.68,36.6,36.65,664400.0,22.8,22.8311,22.7813,22.8125,664400.0
2006-09-12 15:50:00,36.66,36.67,36.64,36.65,491000.0,22.8187,22.8249,22.8062,22.8125,491000.0
2006-09-12 15:55:00,36.65,36.69,36.59,36.66,647300.0,22.8125,22.8374,22.7751,22.8187,647300.0
2006-09-13 09:30:00,36.7,36.78,36.66,36.76,360000.0,22.8436,22.8934,22.8187,22.8809,360000.0
2006-09-13 09:35:00,36.77,37.0,36.77,36.92,376000.0,22.8872,23.0303,22.8872,22.9805,376000.0
2006-09-13 09:40:00,36.92,37.2,36.9,37.15,526900.0,22.9805,23.1548,22.9681,23.1237,526900.0
2006-09-13 09:45:00,37.16,37.18,37.0,37.1,342500.0,23.1299,23.1424,23.0303,23.0926,342500.0
2006-09-13 09:50:00,37.09,37.2,37.09,37.17,464300.0,23.0863,23.1548,23.0863,23.1361,464300.0
2006-09-13 09:55:00,37.17,37.18,36.98,37.0,416500.0,23.1361,23.1424,23.0179,23.0303,416500.0
2006-09-13 10:00:00,37.0,37.0,36.4,36.46,637000.0,23.0303,23.0303,22.6568,22.6942,637000.0
2006-09-13 10:05:00,36.47,36.82,36.43,36.79,492900.0,22.7004,22.9183,22.6755,22.8996,492900.0
2006-09-13 10:10:00,36.79,36.89,36.75,36.86,272700.0,22.8996,22.9618,22.8747,22.9432,272700.0
2006-09-13 10:15:00,36.85,36.86,36.76,36.78,254100.0,22.9369,22.9432,22.8809,22.8934,254100.0
2006-09-13 10:20:00,36.77,36.91,36.76,36.85,274300.0,22.8872,22.9743,22.8809,22.9369,274300.0
2006-09-13 10:25:00,36.84,36.85,36.74,36.77,448900.0,22.9307,22.9369,22.8685,22.8872,448900.0
2006-09-13 10:30:00,36.77,36.8,36.76,36.78,185400.0,22.8872,22.9058,22.8809,22.8934,185400.0
2006-09-13 10:35:00,36.77,36.81,36.67,36.68,179400.0,22.8872,22.9121,22.8249,22.8311,179400.0
2006-09-13 10:40:00,36.68,36.71,36.67,36.71,261500.0,22.8311,22.8498,22.8249,22.8498,261500.0
2006-09-13 10:45:00,36.7,36.71,36.51,36.71,292100.0,22.8436,22.8498,22.7253,22.8498,292100.0
2006-09-13 10:50:00,36.72,36.8,36.71,36.76,278100.0,22.856,22.9058,22.8498,22.8809,278100.0
2006-09-13 10:55:00,36.76,36.78,36.72,36.75,222400.0,22.8809,22.8934,22.856,22.8747,222400.0
2006-09-13 11:00:00,36.76,36.84,36.74,36.81,186700.0,22.8809,22.9307,22.8685,22.9121,186700.0
2006-09-13 11:05:00,36.81,36.93,36.8,36.92,204700.0,22.9121,22.9867,22.9058,22.9805,204700.0
2006-09-13 11:10:00,36.91,36.94,36.86,36.93,152500.0,22.9743,22.993,22.9432,22.9867,152500.0
2006-09-13 11:15:00,36.93,36.96,36.9,36.91,158300.0,22.9867,23.0054,22.9681,22.9743,158300.0
2006-09-13 11:20:00,36.91,36.92,36.88,36.89,249000.0,22.9743,22.9805,22.9556,22.9618,249000.0
2006-09-13 11:25:00,36.9,37.03,36.88,36.99,301500.0,22.9681,23.049,22.9556,23.0241,301500.0
2006-09-13 11:30:00,36.99,37.03,36.99,36.99,177800.0,23.0241,23.049,23.0241,23.0241,177800.0
2006-09-13 11:35:00,36.99,37.05,36.96,37.03,261400.0,23.0241,23.0614,23.0054,23.049,261400.0
2006-09-13 11:40:00,37.03,37.03,36.93,36.95,217300.0,23.049,23.049,22.9867,22.9992,217300.0
2006-09-13 11:45:00,36.94,36.97,36.93,36.96,223400.0,22.993,23.0116,22.9867,23.0054,223400.0
2006-09-13 11:50:00,36.95,36.98,36.94,36.97,176900.0,22.9992,23.0179,22.993,23.0116,176900.0
2006-09-13 11:55:00,36.98,37.04,36.97,37.04,172100.0,23.0179,23.0552,23.0116,23.0552,172100.0
2006-09-13 12:00:00,37.03,37.03,36.95,36.97,125300.0,23.049,23.049,22.9992,23.0116,125300.0
2006-09-13 12:05:00,36.97,36.99,36.96,36.99,88500.0,23.0116,23.0241,23.0054,23.0241,88500.0
2006-09-13 12:10:00,36.99,37.02,36.97,37.01,240500.0,23.0241,23.0428,23.0116,23.0365,240500.0
2006-09-13 12:15:00,37.01,37.06,37.0,37.05,161900.0,23.0365,23.0677,23.0303,23.0614,161900.0
2006-09-13 12:20:00,37.06,37.07,37.03,37.04,184100.0,23.0677,23.0739,23.049,23.0552,184100.0
2006-09-13 12:25:00,37.04,37.06,37.03,37.03,112400.0,23.0552,23.0677,23.049,23.049,112400.0
2006-09-13 12:30:00,37.03,37.04,37.01,37.03,179900.0,23.049,23.0552,23.0365,23.049,179900.0
2006-09-13 12:35:00,37.04,37.09,37.03,37.09,149600.0,23.0552,23.0863,23.049,23.0863,149600.0
2006-09-13 12:40:00,37.08,37.1,37.02,37.04,94600.0,23.0801,23.0926,23.0428,23.0552,94600.0
2006-09-13 12:45:00,37.04,37.05,36.99,37.0,104500.0,23.0552,23.0614,23.0241,23.0303,104500.0
2006-09-13 12:50:00,37.0,37.06,36.99,37.05,113800.0,23.0303,23.0677,23.0241,23.0614,113800.0
2006-09-13 12:55:00,37.05,37.07,37.03,37.07,126700.0,23.0614,23.0739,23.049,23.0739,126700.0
2006-09-13 13:00:00,37.08,37.09,37.04,37.06,200100.0,23.0801,23.0863,23.0552,23.0677,200100.0
2006-09-13 13:05:00,37.07,37.15,37.06,37.15,369200.0,23.0739,23.1237,23.0677,23.1237,369200.0
2006-09-13 13:10:00,37.15,37.2,37.12,37.2,264800.0,23.1237,23.1548,23.105,23.1548,264800.0
2006-09-13 13:15:00,37.2,37.2,37.17,37.18,245500.0,23.1548,23.1548,23.1361,23.1424,245500.0
2006-09-13 13:20:00,37.18,37.19,37.16,37.17,84800.0,23.1424,23.1486,23.1299,23.1361,84800.0
2006-09-13 13:25:00,37.16,37.16,37.07,37.08,266200.0,23.1299,23.1299,23.0739,23.0801,266200.0
2006-09-13 13:30:00,37.09,37.09,37.0,37.06,173600.0,23.0863,23.0863,23.0303,23.0677,173600.0
2006-09-13 13:35:00,37.06,37.09,37.05,37.07,81200.0,23.0677,23.0863,23.0614,23.0739,81200.0
2006-09-13 13:40:00,37.06,37.11,37.06,37.08,99900.0,23.0677,23.0988,23.0677,23.0801,99900.0
2006-09-13 13:45:00,37.08,37.09,37.07,37.09,104000.0,23.0801,23.0863,23.0739,23.0863,104000.0
2006-09-13 13:50:00,37.08,37.1,37.07,37.09,86500.0,23.0801,23.0926,23.0739,23.0863,86500.0
2006-09-13 13:55:00,37.08,37.1,37.08,37.09,67700.0,23.0801,23.0926,23.0801,23.0863,67700.0
2006-09-13 14:00:00,37.1,37.16,37.09,37.15,187100.0,23.0926,23.1299,23.0863,23.1237,187100.0
2006-09-13 14:05:00,37.15,37.16,37.11,37.12,149400.0,23.1237,23.1299,23.0988,23.105,149400.0
2006-09-13 14:10:00,37.12,37.15,37.11,37.13,168700.0,23.105,23.1237,23.0988,23.1112,168700.0
2006-09-13 14:15:00,37.12,37.15,37.11,37.13,106400.0,23.105,23.1237,23.0988,23.1112,106400.0
2006-09-13 14:20:00,37.13,37.17,37.11,37.17,110600.0,23.1112,23.1361,23.0988,23.1361,110600.0
2006-09-13 14:25:00,37.18,37.19,37.12,37.12,173600.0,23.1424,23.1486,23.105,23.105,173600.0
2006-09-13 14:30:00,37.12,37.19,37.12,37.19,133700.0,23.105,23.1486,23.105,23.1486,133700.0
2006-09-13 14:35:00,37.18,37.25,37.18,37.23,222500.0,23.1424,23.1859,23.1424,23.1735,222500.0
2006-09-13 14:40:00,37.23,37.28,37.21,37.26,233600.0,23.1735,23.2046,23.161,23.1921,233600.0
2006-09-13 14:45:00,37.26,37.4,37.25,37.4,408000.0,23.1921,23.2793,23.1859,23.2793,408000.0
2006-09-13 14:50:00,37.4,37.41,37.36,37.4,261200.0,23.2793,23.2855,23.2544,23.2793,261200.0
2006-09-13 14:55:00,37.41,37.55,37.38,37.46,408400.0,23.2855,23.3727,23.2668,23.3166,408400.0
2006-09-13 15:00:00,37.45,37.48,37.37,37.4,221600.0,23.3104,23.3291,23.2606,23.2793,221600.0
2006-09-13 15:05:00,37.4,37.55,37.3,37.32,241900.0,23.2793,23.3727,23.217,23.2295,241900.0
2006-09-13 15:10:00,37.32,37.37,37.27,37.32,297300.0,23.2295,23.2606,23.1984,23.2295,297300.0
2006-09-13 15:15:00,37.31,37.32,37.23,37.23,288600.0,23.2233,23.2295,23.1735,23.1735,288600.0
2006-09-13 15:20:00,37.23,37.24,37.15,37.16,262900.0,23.1735,23.1797,23.1237,23.1299,262900.0
2006-09-13 15:25:00,37.16,37.2,37.14,37.16,307000.0,23.1299,23.1548,23.1175,23.1299,307000.0
2006-09-13 15:30:00,37.16,37.17,37.12,37.15,264000.0,23.1299,23.1361,23.105,23.1237,264000.0
2006-09-13 15:35:00,37.16,37.45,37.11,37.12,274200.0,23.1299,23.3104,23.0988,23.105,274200.0
2006-09-13 15:40:00,37.12,37.18,37.09,37.16,262500.0,23.105,23.1424,23.0863,23.1299,262500.0
2006-09-13 15:45:00,37.16,37.36,36.85,37.34,853200.0,23.1299,23.2544,22.9369,23.2419,853200.0
2006-09-13 15:50:00,37.34,37.34,37.16,37.19,414600.0,23.2419,23.2419,23.1299,23.1486,414600.0
2006-09-13 15:55:00,37.19,37.19,37.11,37.16,463800.0,23.1486,23.1486,23.0988,23.1299,463800.0
2006-09-14 09:30:00,36.8,36.88,36.76,36.87,448900.0,22.9058,22.9556,22.8809,22.9494,448900.0
2006-09-14 09:35:00,36.88,36.92,36.75,36.76,274500.0,22.9556,22.9805,22.8747,22.8809,274500.0
2006-09-14 09:40:00,36.75,36.8,36.65,36.69,418100.0,22.8747,22.9058,22.8125,22.8374,418100.0
2006-09-14 09:45:00,36.7,36.71,36.55,36.56,451700.0,22.8436,22.8498,22.7502,22.7564,451700.0
2006-09-14 09:50:00,36.55,36.61,36.5,36.53,506300.0,22.7502,22.7876,22.7191,22.7378,506300.0
2006-09-14 09:55:00,36.53,36.63,36.52,36.58,389600.0,22.7378,22.8,22.7315,22.7689,389600.0
2006-09-14 10:00:00,36.58,36.59,36.52,36.52,219700.0,22.7689,22.7751,22.7315,22.7315,219700.0
2006-09-14 10:05:00,36.52,36.53,36.46,36.48,369800.0,22.7315,22.7378,22.6942,22.7066,369800.0
2006-09-14 10:10:00,36.49,36.49,36.41,36.46,347800.0,22.7129,22.7129,22.6631,22.6942,347800.0
2006-09-14 10:15:00,36.46,36.47,36.43,36.46,174100.0,22.6942,22.7004,22.6755,22.6942,174100.0
2006-09-14 10:20:00,36.45,36.49,36.45,36.47,235200.0,22.688,22.7129,22.688,22.7004,235200.0
2006-09-14 10:25:00,36.47,36.5,36.46,36.46,183700.0,22.7004,22.7191,22.6942,22.6942,183700.0
2006-09-14 10:30:00,36.46,36.52,36.46,36.52,197400.0,22.6942,22.7315,22.6942,22.7315,197400.0
2006-09-14 10:35:00,36.52,36.53,36.45,36.45,217500.0,22.7315,22.7378,22.688,22.688,217500.0
2006-09-14 10:40:00,36.46,36.49,36.45,36.46,132200.0,22.6942,22.7129,22.688,22.6942,132200.0
2006-09-14 10:45:00,36.47,36.48,36.45,36.45,118000.0,22.7004,22.7066,22.688,22.688,118000.0
2006-09-14 10:50:00,36.44,36.51,36.42,36.5,211900.0,22.6817,22.7253,22.6693,22.7191,211900.0
2006-09-14 10:55:00,36.51,36.59,36.49,36.58,182500.0,22.7253,22.7751,22.7129,22.7689,182500.0
2006-09-14 11:00:00,36.59,36.62,36.52,36.54,182000.0,22.7751,22.7938,22.7315,22.744,182000.0
2006-09-14 11:05:00,36.54,36.54,36.47,36.49,118700.0,22.744,22.744,22.7004,22.7129,118700.0
2006-09-14 11:10:00,36.49,36.57,36.48,36.55,155600.0,22.7129,22.7627,22.7066,22.7502,155600.0
2006-09-14 11:15:00,36.54,36.64,36.54,36.63,180000.0,22.744,22.8062,22.744,22.8,180000.0
2006-09-14 11:20:00,36.63,36.65,36.58,36.65,135400.0,22.8,22.8125,22.7689,22.8125,135400.0
2006-09-14 11:25:00,36.64,36.7,36.64,36.65,304300.0,22.8062,22.8436,22.8062,22.8125,304300.0
2006-09-14 11:30:00,36.69,36.75,36.67,36.73,193100.0,22.8374,22.8747,22.8249,22.8623,193100.0
2006-09-14 11:35:00,36.74,36.74,36.69,36.72,70300.0,22.8685,22.8685,22.8374,22.856,70300.0
2006-09-14 11:40:00,36.72,36.72,36.67,36.67,71100.0,22.856,22.856,22.8249,22.8249,71100.0
2006-09-14 11:45:00,36.67,36.68,36.61,36.64,98600.0,22.8249,22.8311,22.7876,22.8062,98600.0
2006-09-14 11:50:00,36.63,36.67,36.62,36.67,60600.0,22.8,22.8249,22.7938,22.8249,60600.0
2006-09-14 11:55:00,36.67,36.68,36.63,36.64,59000.0,22.8249,22.8311,22.8,22.8062,59000.0
2006-09-14 12:00:00,36.64,36.66,36.62,36.62,139400.0,22.8062,22.8187,22.7938,22.7938,139400.0
2006-09-14 12:05:00,36.62,36.62,36.5,36.51,126200.0,22.7938,22.7938,22.7191,22.7253,126200.0
2006-09-14 12:10:00,36.52,36.53,36.49,36.5,109700.0,22.7315,22.7378,22.7129,22.7191,109700.0
2006-09-14 12:15:00,36.49,36.5,36.48,36.49,70100.0,22.7129,22.7191,22.7066,22.7129,70100.0
2006-09-14 12:20:00,36.48,36.53,36.47,36.49,103700.0,22.7066,22.7378,22.7004,22.7129,103700.0
2006-09-14 12:25:00,36.48,36.51,36.47,36.51,91500.0,22.7066,22.7253,22.7004,22.7253,91500.0
2006-09-14 12:30:00,36.5,36.6,36.5,36.59,73500.0,22.7191,22.7813,22.7191,22.7751,73500.0
2006-09-14 12:35:00,36.59,36.65,36.58,36.65,107000.0,22.7751,22.8125,22.7689,22.8125,107000.0
2006-09-14 12:40:00,36.64,36.65,36.62,36.62,60500.0,22.8062,22.8125,22.7938,22.7938,60500.0
2006-09-14 12:45:00,36.62,36.7,36.61,36.69,162500.0,22.7938,22.8436,22.7876,22.8374,162500.0
2006-09-14 12:50:00,36.7,36.73,36.67,36.72,213000.0,22.8436,22.8623,22.8249,22.856,213000.0
2006-09-14 12:55:00,36.72,36.76,36.72,36.74,163100.0,22.856,22.8809,22.856,22.8685,163100.0
2006-09-14 13:00:00,36.74,36.75,36.66,36.69,127700.0,22.8685,22.8747,22.8187,22.8374,127700.0
2006-09-14 13:05:00,36.69,36.7,36.66,36.68,40100.0,22.8374,22.8436,22.8187,22.8311,40100.0
2006-09-14 13:10:00,36.68,36.74,36.68,36.72,76700.0,22.8311,22.8685,22.8311,22.856,76700.0
2006-09-14 13:15:00,36.73,36.79,36.73,36.77,97500.0,22.8623,22.8996,22.8623,22.8872,97500.0
2006-09-14 13:20:00,36.77,36.78,36.72,36.78,98600.0,22.8872,22.8934,22.856,22.8934,98600.0
2006-09-14 13:25:00,36.78,36.86,36.78,36.85,134500.0,22.8934,22.9432,22.8934,22.9369,134500.0
2006-09-14 13:30:00,36.85,36.95,36.85,36.93,251800.0,22.9369,22.9992,22.9369,22.9867,251800.0
2006-09-14 13:35:00,36.93,36.95,36.91,36.92,251600.0,22.9867,22.9992,22.9743,22.9805,251600.0
2006-09-14 13:40:00,36.92,36.93,36.88,36.89,102000.0,22.9805,22.9867,22.9556,22.9618,102000.0
2006-09-14 13:45:00,36.89,36.94,36.88,36.93,83000.0,22.9618,22.993,22.9556,22.9867,83000.0
2006-09-14 13:50:00,36.94,36.96,36.93,36.94,91700.0,22.993,23.0054,22.9867,22.993,91700.0
2006-09-14 13:55:00,36.95,36.95,36.9,36.9,93900.0,22.9992,22.9992,22.9681,22.9681,93900.0
2006-09-14 14:00:00,36.9,36.93,36.88,36.93,125600.0,22.9681,22.9867,22.9556,22.9867,125600.0
2006-09-14 14:05:00,36.92,36.99,36.92,36.99,111500.0,22.9805,23.0241,22.9805,23.0241,111500.0
2006-09-14 14:10:00,36.99,36.99,36.94,36.97,113500.0,23.0241,23.0241,22.993,23.0116,113500.0
2006-09-14 14:15:00,36.96,36.97,36.92,36.93,82000.0,23.0054,23.0116,22.9805,22.9867,82000.0
2006-09-14 14:20:00,36.93,36.99,36.92,36.97,88100.0,22.9867,23.0241,22.9805,23.0116,88100.0
2006-09-14 14:25:00,36.97,37.02,36.97,37.02,228000.0,23.0116,23.0428,23.0116,23.0428,228000.0
2006-09-14 14:30:00,37.0,37.06,37.0,37.02,173400.0,23.0303,23.0677,23.0303,23.0428,173400.0
2006-09-14 14:35:00,37.02,37.03,37.01,37.02,125700.0,23.0428,23.049,23.0365,23.0428,125700.0
2006-09-14 14:40:00,37.03,37.04,37.01,37.01,196500.0,23.049,23.0552,23.0365,23.0365,196500.0
2006-09-14 14:45:00,37.01,37.02,36.92,36.92,79800.0,23.0365,23.0428,22.9805,22.9805,79800.0
2006-09-14 14:50:00,36.92,36.97,36.89,36.89,118300.0,22.9805,23.0116,22.9618,22.9618,118300.0
2006-09-14 14:55:00,36.89,36.92,36.85,36.85,103200.0,22.9618,22.9805,22.9369,22.9369,103200.0
2006-09-14 15:00:00,36.85,36.86,36.82,36.85,117900.0,22.9369,22.9432,22.9183,22.9369,117900.0
2006-09-14 15:05:00,36.85,36.87,36.82,36.87,79600.0,22.9369,22.9494,22.9183,22.9494,79600.0
2006-09-14 15:10:00,36.87,36.9,36.86,36.9,71200.0,22.9494,22.9681,22.9432,22.9681,71200.0
2006-09-14 15:15:00,36.9,36.93,36.88,36.91,108900.0,22.9681,22.9867,22.9556,22.9743,108900.0
2006-09-14 15:20:00,36.91,36.92,36.89,36.92,141100.0,22.9743,22.9805,22.9618,22.9805,141100.0
2006-09-14 15:25:00,36.93,37.0,36.91,36.98,231800.0,22.9867,23.0303,22.9743,23.0179,231800.0
2006-09-14 15:30:00,36.97,37.03,36.97,37.03,176100.0,23.0116,23.049,23.0116,23.049,176100.0
2006-09-14 15:35:00,37.02,37.1,37.01,37.09,272900.0,23.0428,23.0926,23.0365,23.0863,272900.0
2006-09-14 15:40:00,37.1,37.19,37.08,37.17,398600.0,23.0926,23.1486,23.0801,23.1361,398600.0
2006-09-14 15:45:00,37.18,37.37,37.18,37.34,851100.0,23.1424,23.2606,23.1424,23.2419,851100.0
2006-09-14 15:50:00,37.34,37.35,37.2,37.23,471300.0,23.2419,23.2482,23.1548,23.1735,471300.0
2006-09-14 15:55:00,37.24,37.24,37.19,37.23,344200.0,23.1797,23.1797,23.1486,23.1735,344200.0
2006-09-15 09:30:00,37.42,37.55,37.33,37.54,2424500.0,23.2917,23.3727,23.2357,23.3664,2424500.0
2006-09-15 09:35:00,37.54,37.65,37.38,37.42,430700.0,23.3664,23.4349,23.2668,23.2917,430700.0
2006-09-15 09:40:00,37.41,37.41,37.26,37.26,274200.0,23.2855,23.2855,23.1921,23.1921,274200.0
2006-09-15 09:45:00,37.26,37.28,37.0,37.14,309200.0,23.1921,23.2046,23.0303,23.1175,309200.0
2006-09-15 09:50:00,37.17,37.17,36.89,36.91,352800.0,23.1361,23.1361,22.9618,22.9743,352800.0
2006-09-15 09:55:00,36.91,36.97,36.79,36.97,313400.0,22.9743,23.0116,22.8996,23.0116,313400.0
2006-09-15 10:00:00,36.97,37.04,36.88,37.03,161200.0,23.0116,23.0552,22.9556,23.049,161200.0
2006-09-15 10:05:00,37.03,37.1,36.96,37.04,205400.0,23.049,23.0926,23.0054,23.0552,205400.0
2006-09-15 10:10:00,37.03,37.21,37.03,37.15,205000.0,23.049,23.161,23.049,23.1237,205000.0
2006-09-15 10:15:00,37.16,37.35,37.15,37.29,207300.0,23.1299,23.2482,23.1237,23.2108,207300.0
2006-09-15 10:20:00,37.29,37.29,37.2,37.22,104800.0,23.2108,23.2108,23.1548,23.1673,104800.0
2006-09-15 10:25:00,37.22,37.38,37.21,37.28,119800.0,23.1673,23.2668,23.161,23.2046,119800.0
2006-09-15 10:30:00,37.28,37.35,37.16,37.26,145800.0,23.2046,23.2482,23.1299,23.1921,145800.0
2006-09-15 10:35:00,37.25,37.26,37.15,37.18,84000.0,23.1859,23.1921,23.1237,23.1424,84000.0
2006-09-15 10:40:00,37.18,37.31,37.17,37.29,97300.0,23.1424,23.2233,23.1361,23.2108,97300.0
2006-09-15 10:45:00,37.29,37.3,37.21,37.21,99400.0,23.2108,23.217,23.161,23.161,99400.0
2006-09-15 10:50:00,37.22,37.22,37.12,37.15,112600.0,23.1673,23.1673,23.105,23.1237,112600.0
2006-09-15 10:55:00,37.16,37.28,37.16,37.28,131300.0,23.1299,23.2046,23.1299,23.2046,131300.0
2006-09-15 11:00:00,37.27,37.37,37.27,37.32,203600.0,23.1984,23.2606,23.1984,23.2295,203600.0
2006-09-15 11:05:00,37.31,37.36,37.3,37.33,119800.0,23.2233,23.2544,23.217,23.2357,119800.0
2006-09-15 11:10:00,37.33,37.36,37.25,37.32,223600.0,23.2357,23.2544,23.1859,23.2295,223600.0
2006-09-15 11:15:00,37.33,37.34,37.22,37.23,143100.0,23.2357,23.2419,23.1673,23.1735,143100.0
2006-09-15 11:20:00,37.23,37.25,37.13,37.15,137200.0,23.1735,23.1859,23.1112,23.1237,137200.0
2006-09-15 11:25:00,37.16,37.19,37.05,37.05,139100.0,23.1299,23.1486,23.0614,23.0614,139100.0
2006-09-15 11:30:00,37.05,37.12,37.0,37.11,131600.0,23.0614,23.105,23.0303,23.0988,131600.0
2006-09-15 11:35:00,37.11,37.15,37.08,37.08,103300.0,23.0988,23.1237,23.0801,23.0801,103300.0
2006-09-15 11:40:00,37.08,37.1,37.0,37.0,118600.0,23.0801,23.0926,23.0303,23.0303,118600.0
2006-09-15 11:45:00,37.0,37.05,37.0,37.02,60600.0,23.0303,23.0614,23.0303,23.0428,60600.0
2006-09-15 11:50:00,37.02,37.06,36.98,36.99,149000.0,23.0428,23.0677,23.0179,23.0241,149000.0
2006-09-15 11:55:00,36.99,37.03,36.83,36.85,319700.0,23.0241,23.049,22.9245,22.9369,319700.0
2006-09-15 12:00:00,36.85,36.85,36.75,36.84,483500.0,22.9369,22.9369,22.8747,22.9307,483500.0
2006-09-15 12:05:00,36.85,36.95,36.83,36.95,100500.0,22.9369,22.9992,22.9245,22.9992,100500.0
2006-09-15 12:10:00,36.95,37.03,36.94,37.02,115900.0,22.9992,23.049,22.993,23.0428,115900.0
2006-09-15 12:15:00,37.02,37.07,37.01,37.04,113500.0,23.0428,23.0739,23.0365,23.0552,113500.0
2006-09-15 12:20:00,37.04,37.11,36.99,37.09,150600.0,23.0552,23.0988,23.0241,23.0863,150600.0
2006-09-15 12:25:00,37.09,37.11,37.06,37.11,56100.0,23.0863,23.0988,23.0677,23.0988,56100.0
2006-09-15 12:30:00,37.11,37.13,37.0,37.01,81200.0,23.0988,23.1112,23.0303,23.0365,81200.0
2006-09-15 12:35:00,37.01,37.02,36.97,36.98,87200.0,23.0365,23.0428,23.0116,23.0179,87200.0
2006-09-15 12:40:00,36.98,36.99,36.95,36.97,63900.0,23.0179,23.0241,22.9992,23.0116,63900.0
2006-09-15 12:45:00,36.98,37.0,36.95,36.96,72100.0,23.0179,23.0303,22.9992,23.0054,72100.0
2006-09-15 12:50:00,36.95,36.96,36.92,36.94,46500.0,22.9992,23.0054,22.9805,22.993,46500.0
2006-09-15 12:55:00,36.94,36.95,36.83,36.84,112300.0,22.993,22.9992,22.9245,22.9307,112300.0
2006-09-15 13:00:00,36.84,36.89,36.83,36.89,79500.0,22.9307,22.9618,22.9245,22.9618,79500.0
2006-09-15 13:05:00,36.89,36.97,36.86,36.97,96500.0,22.9618,23.0116,22.9432,23.0116,96500.0
2006-09-15 13:10:00,36.97,37.05,36.97,37.03,132200.0,23.0116,23.0614,23.0116,23.049,132200.0
2006-09-15 13:15:00,37.02,37.04,36.96,37.04,90300.0,23.0428,23.0552,23.0054,23.0552,90300.0
2006-09-15 13:20:00,37.05,37.11,37.01,37.07,115400.0,23.0614,23.0988,23.0365,23.0739,115400.0
2006-09-15 13:25:00,37.07,37.12,37.03,37.04,130700.0,23.0739,23.105,23.049,23.0552,130700.0
2006-09-15 13:30:00,37.03,37.1,37.03,37.05,122600.0,23.049,23.0926,23.049,23.0614,122600.0
2006-09-15 13:35:00,37.05,37.18,37.05,37.15,100900.0,23.0614,23.1424,23.0614,23.1237,100900.0
2006-09-15 13:40:00,37.14,37.22,37.14,37.18,119200.0,23.1175,23.1673,23.1175,23.1424,119200.0
2006-09-15 13:45:00,37.18,37.19,37.14,37.14,59600.0,23.1424,23.1486,23.1175,23.1175,59600.0
2006-09-15 13:50:00,37.15,37.21,37.14,37.19,74200.0,23.1237,23.161,23.1175,23.1486,74200.0
2006-09-15 13:55:00,37.2,37.21,37.15,37.17,81000.0,23.1548,23.161,23.1237,23.1361,81000.0
2006-09-15 14:00:00,37.17,37.19,37.16,37.18,59600.0,23.1361,23.1486,23.1299,23.1424,59600.0
2006-09-15 14:05:00,37.18,37.18,37.11,37.16,73900.0,23.1424,23.1424,23.0988,23.1299,73900.0
2006-09-15 14:10:00,37.14,37.22,37.14,37.21,93300.0,23.1175,23.1673,23.1175,23.161,93300.0
2006-09-15 14:15:00,37.22,37.22,37.19,37.22,43300.0,23.1673,23.1673,23.1486,23.1673,43300.0
2006-09-15 14:20:00,37.21,37.22,37.15,37.15,61300.0,23.161,23.1673,23.1237,23.1237,61300.0
2006-09-15 14:25:00,37.15,37.19,37.12,37.17,45800.0,23.1237,23.1486,23.105,23.1361,45800.0
2006-09-15 14:30:00,37.17,37.23,37.15,37.22,128700.0,23.1361,23.1735,23.1237,23.1673,128700.0
2006-09-15 14:35:00,37.22,37.24,37.2,37.22,120000.0,23.1673,23.1797,23.1548,23.1673,120000.0
2006-09-15 14:40:00,37.22,37.31,37.21,37.3,206800.0,23.1673,23.2233,23.161,23.217,206800.0
2006-09-15 14:45:00,37.3,37.31,37.26,37.27,167300.0,23.217,23.2233,23.1921,23.1984,167300.0
2006-09-15 14:50:00,37.26,37.32,37.25,37.28,144700.0,23.1921,23.2295,23.1859,23.2046,144700.0
2006-09-15 14:55:00,37.27,37.31,37.26,37.3,89300.0,23.1984,23.2233,23.1921,23.217,89300.0
2006-09-15 15:00:00,37.29,37.3,37.26,37.28,104100.0,23.2108,23.217,23.1921,23.2046,104100.0
2006-09-15 15:05:00,37.28,37.33,37.28,37.31,107000.0,23.2046,23.2357,23.2046,23.2233,107000.0
2006-09-15 15:10:00,37.3,37.35,37.27,37.34,117200.0,23.217,23.2482,23.1984,23.2419,117200.0
2006-09-15 15:15:00,37.34,37.35,37.32,37.34,90100.0,23.2419,23.2482,23.2295,23.2419,90100.0
2006-09-15 15:20:00,37.34,37.39,37.33,37.37,202500.0,23.2419,23.2731,23.2357,23.2606,202500.0
2006-09-15 15:25:00,37.37,37.42,37.36,37.41,149800.0,23.2606,23.2917,23.2544,23.2855,149800.0
2006-09-15 15:30:00,37.41,37.41,37.34,37.37,131700.0,23.2855,23.2855,23.2419,23.2606,131700.0
2006-09-15 15:35:00,37.37,37.38,37.33,37.34,160800.0,23.2606,23.2668,23.2357,23.2419,160800.0
2006-09-15 15:40:00,37.34,37.42,37.34,37.42,179700.0,23.2419,23.2917,23.2419,23.2917,179700.0
2006-09-15 15:45:00,37.41,37.44,37.36,37.37,299500.0,23.2855,23.3042,23.2544,23.2606,299500.0
2006-09-15 15:50:00,37.37,37.38,37.3,37.31,246200.0,23.2606,23.2668,23.217,23.2233,246200.0
2006-09-15 15:55:00,37.31,37.32,37.15,37.17,560800.0,23.2233,23.2295,23.1237,23.1361,560800.0
2006-09-18 09:30:00,36.5,36.69,36.49,36.69,598100.0,22.7191,22.8374,22.7129,22.8374,598100.0
2006-09-18 09:35:00,36.63,36.71,36.6,36.63,338400.0,22.8,22.8498,22.7813,22.8,338400.0
2006-09-18 09:40:00,36.63,36.76,36.62,36.68,231600.0,22.8,22.8809,22.7938,22.8311,231600.0
2006-09-18 09:45:00,36.68,36.7,36.66,36.68,208100.0,22.8311,22.8436,22.8187,22.8311,208100.0
2006-09-18 09:50:00,36.67,36.69,36.61,36.65,387900.0,22.8249,22.8374,22.7876,22.8125,387900.0
2006-09-18 09:55:00,36.65,36.75,36.65,36.72,132200.0,22.8125,22.8747,22.8125,22.856,132200.0
2006-09-18 10:00:00,36.72,36.73,36.67,36.71,169400.0,22.856,22.8623,22.8249,22.8498,169400.0
2006-09-18 10:05:00,36.7,36.73,36.68,36.73,162200.0,22.8436,22.8623,22.8311,22.8623,162200.0
2006-09-18 10:10:00,36.73,36.81,36.7,36.75,244700.0,22.8623,22.9121,22.8436,22.8747,244700.0
2006-09-18 10:15:00,36.74,36.77,36.72,36.74,220700.0,22.8685,22.8872,22.856,22.8685,220700.0
2006-09-18 10:20:00,36.75,36.76,36.71,36.75,207600.0,22.8747,22.8809,22.8498,22.8747,207600.0
2006-09-18 10:25:00,36.75,36.81,36.72,36.8,181300.0,22.8747,22.9121,22.856,22.9058,181300.0
2006-09-18 10:30:00,36.81,36.83,36.73,36.73,234800.0,22.9121,22.9245,22.8623,22.8623,234800.0
2006-09-18 10:35:00,36.74,36.75,36.72,36.74,230400.0,22.8685,22.8747,22.856,22.8685,230400.0
2006-09-18 10:40:00,36.74,36.75,36.72,36.75,127200.0,22.8685,22.8747,22.856,22.8747,127200.0
2006-09-18 10:45:00,36.75,36.75,36.67,36.69,226600.0,22.8747,22.8747,22.8249,22.8374,226600.0
2006-09-18 10:50:00,36.69,36.73,36.66,36.66,132600.0,22.8374,22.8623,22.8187,22.8187,132600.0
2006-09-18 10:55:00,36.67,36.67,36.61,36.61,225800.0,22.8249,22.8249,22.7876,22.7876,225800.0
2006-09-18 11:00:00,36.62,36.64,36.59,36.63,170600.0,22.7938,22.8062,22.7751,22.8,170600.0
2006-09-18 11:05:00,36.63,36.7,36.62,36.64,108400.0,22.8,22.8436,22.7938,22.8062,108400.0
2006-09-18 11:10:00,36.63,36.65,36.58,36.61,135700.0,22.8,22.8125,22.7689,22.7876,135700.0
2006-09-18 11:15:00,36.61,36.61,36.57,36.58,84300.0,22.7876,22.7876,22.7627,22.7689,84300.0
2006-09-18 11:20:00,36.57,36.6,36.53,36.53,96800.0,22.7627,22.7813,22.7378,22.7378,96800.0
2006-09-18 11:25:00,36.54,36.57,36.49,36.57,237600.0,22.744,22.7627,22.7129,22.7627,237600.0
2006-09-18 11:30:00,36.56,36.59,36.53,36.55,85800.0,22.7564,22.7751,22.7378,22.7502,85800.0
2006-09-18 11:35:00,36.55,36.58,36.53,36.54,71200.0,22.7502,22.7689,22.7378,22.744,71200.0
2006-09-18 11:40:00,36.56,36.59,36.54,36.56,71300.0,22.7564,22.7751,22.744,22.7564,71300.0
2006-09-18 11:45:00,36.57,36.69,36.56,36.64,184700.0,22.7627,22.8374,22.7564,22.8062,184700.0
2006-09-18 11:50:00,36.65,36.73,36.65,36.7,296100.0,22.8125,22.8623,22.8125,22.8436,296100.0
2006-09-18 11:55:00,36.7,36.72,36.62,36.62,208400.0,22.8436,22.856,22.7938,22.7938,208400.0
2006-09-18 12:00:00,36.63,36.64,36.55,36.57,137500.0,22.8,22.8062,22.7502,22.7627,137500.0
2006-09-18 12:05:00,36.57,36.61,36.56,36.61,92000.0,22.7627,22.7876,22.7564,22.7876,92000.0
2006-09-18 12:10:00,36.6,36.62,36.56,36.58,130300.0,22.7813,22.7938,22.7564,22.7689,130300.0
2006-09-18 12:15:00,36.58,36.58,36.56,36.56,42300.0,22.7689,22.7689,22.7564,22.7564,42300.0
2006-09-18 12:20:00,36.57,36.58,36.55,36.55,89600.0,22.7627,22.7689,22.7502,22.7502,89600.0
2006-09-18 12:25:00,36.56,36.56,36.52,36.52,75400.0,22.7564,22.7564,22.7315,22.7315,75400.0
2006-09-18 12:30:00,36.52,36.58,36.52,36.57,97200.0,22.7315,22.7689,22.7315,22.7627,97200.0
2006-09-18 12:35:00,36.57,36.59,36.57,36.58,30400.0,22.7627,22.7751,22.7627,22.7689,30400.0
2006-09-18 12:40:00,36.58,36.58,36.56,36.56,49100.0,22.7689,22.7689,22.7564,22.7564,49100.0
2006-09-18 12:45:00,36.57,36.58,36.55,36.56,51300.0,22.7627,22.7689,22.7502,22.7564,51300.0
2006-09-18 12:50:00,36.56,36.57,36.55,36.55,46300.0,22.7564,22.7627,22.7502,22.7502,46300.0
2006-09-18 12:55:00,36.55,36.58,36.54,36.55,62600.0,22.7502,22.7689,22.744,22.7502,62600.0
2006-09-18 13:00:00,36.54,36.56,36.52,36.53,107200.0,22.744,22.7564,22.7315,22.7378,107200.0
2006-09-18 13:05:00,36.52,36.54,36.51,36.52,72700.0,22.7315,22.744,22.7253,22.7315,72700.0
2006-09-18 13:10:00,36.51,36.52,36.48,36.48,209400.0,22.7253,22.7315,22.7066,22.7066,209400.0
2006-09-18 13:15:00,36.49,36.56,36.48,36.53,266400.0,22.7129,22.7564,22.7066,22.7378,266400.0
2006-09-18 13:20:00,36.53,36.58,36.51,36.57,114200.0,22.7378,22.7689,22.7253,22.7627,114200.0
2006-09-18 13:25:00,36.57,36.58,36.51,36.52,106000.0,22.7627,22.7689,22.7253,22.7315,106000.0
2006-09-18 13:30:00,36.51,36.52,36.45,36.46,144600.0,22.7253,22.7315,22.688,22.6942,144600.0
2006-09-18 13:35:00,36.45,36.49,36.43,36.46,138100.0,22.688,22.7129,22.6755,22.6942,138100.0
2006-09-18 13:40:00,36.46,36.47,36.3,36.32,327100.0,22.6942,22.7004,22.5946,22.6071,327100.0
2006-09-18 13:45:00,36.32,36.36,36.31,36.36,216900.0,22.6071,22.632,22.6008,22.632,216900.0
2006-09-18 13:50:00,36.36,36.37,36.28,36.3,215100.0,22.632,22.6382,22.5822,22.5946,215100.0
2006-09-18 13:55:00,36.3,36.36,36.3,36.33,183400.0,22.5946,22.632,22.5946,22.6133,183400.0
2006-09-18 14:00:00,36.33,36.35,36.28,36.28,168200.0,22.6133,22.6257,22.5822,22.5822,168200.0
2006-09-18 14:05:00,36.28,36.35,36.26,36.34,189900.0,22.5822,22.6257,22.5697,22.6195,189900.0
2006-09-18 14:10:00,36.34,36.43,36.33,36.41,179100.0,22.6195,22.6755,22.6133,22.6631,179100.0
2006-09-18 14:15:00,36.42,36.43,36.34,36.34,169100.0,22.6693,22.6755,22.6195,22.6195,169100.0
2006-09-18 14:20:00,36.33,36.38,36.32,36.35,106500.0,22.6133,22.6444,22.6071,22.6257,106500.0
2006-09-18 14:25:00,36.35,36.47,36.35,36.41,160100.0,22.6257,22.7004,22.6257,22.6631,160100.0
2006-09-18 14:30:00,36.41,36.42,36.35,36.37,165300.0,22.6631,22.6693,22.6257,22.6382,165300.0
2006-09-18 14:35:00,36.37,36.39,36.36,36.37,156100.0,22.6382,22.6506,22.632,22.6382,156100.0
2006-09-18 14:40:00,36.36,36.38,36.33,36.36,156300.0,22.632,22.6444,22.6133,22.632,156300.0
2006-09-18 14:45:00,36.36,36.41,36.35,36.38,129300.0,22.632,22.6631,22.6257,22.6444,129300.0
2006-09-18 14:50:00,36.38,36.44,36.37,36.42,168200.0,22.6444,22.6817,22.6382,22.6693,168200.0
2006-09-18 14:55:00,36.41,36.49,36.41,36.47,185100.0,22.6631,22.7129,22.6631,22.7004,185100.0
2006-09-18 15:00:00,36.47,36.49,36.43,36.49,170200.0,22.7004,22.7129,22.6755,22.7129,170200.0
2006-09-18 15:05:00,36.49,36.5,36.47,36.48,131800.0,22.7129,22.7191,22.7004,22.7066,131800.0
2006-09-18 15:10:00,36.48,36.5,36.44,36.45,218900.0,22.7066,22.7191,22.6817,22.688,218900.0
2006-09-18 15:15:00,36.45,36.49,36.41,36.41,192400.0,22.688,22.7129,22.6631,22.6631,192400.0
2006-09-18 15:20:00,36.41,36.45,36.38,36.42,145400.0,22.6631,22.688,22.6444,22.6693,145400.0
2006-09-18 15:25:00,36.43,36.52,36.41,36.51,155700.0,22.6755,22.7315,22.6631,22.7253,155700.0
2006-09-18 15:30:00,36.51,36.55,36.48,36.48,197200.0,22.7253,22.7502,22.7066,22.7066,197200.0
2006-09-18 15:35:00,36.48,36.58,36.45,36.5,276100.0,22.7066,22.7689,22.688,22.7191,276100.0
2006-09-18 15:40:00,36.5,36.57,36.5,36.56,249900.0,22.7191,22.7627,22.7191,22.7564,249900.0
2006-09-18 15:45:00,36.56,36.6,36.55,36.58,276200.0,22.7564,22.7813,22.7502,22.7689,276200.0
2006-09-18 15:50:00,36.58,36.6,36.56,36.59,319800.0,22.7689,22.7813,22.7564,22.7751,319800.0
2006-09-18 15:55:00,36.59,36.59,36.56,36.57,222600.0,22.7751,22.7751,22.7564,22.7627,222600.0
2006-09-19 09:30:00,36.7,36.74,36.58,36.58,347200.0,22.8436,22.8685,22.7689,22.7689,347200.0
2006-09-19 09:35:00,36.58,36.63,36.42,36.42,147900.0,22.7689,22.8,22.6693,22.6693,147900.0
2006-09-19 09:40:00,36.41,36.43,36.3,36.41,227000.0,22.6631,22.6755,22.5946,22.6631,227000.0
2006-09-19 09:45:00,36.4,36.5,36.4,36.42,213900.0,22.6568,22.7191,22.6568,22.6693,213900.0
2006-09-19 09:50:00,36.42,36.54,36.41,36.46,170700.0,22.6693,22.744,22.6631,22.6942,170700.0
2006-09-19 09:55:00,36.45,36.5,36.4,36.45,197700.0,22.688,22.7191,22.6568,22.688,197700.0
2006-09-19 10:00:00,36.45,36.48,36.43,36.45,135500.0,22.688,22.7066,22.6755,22.688,135500.0
2006-09-19 10:05:00,36.45,36.47,36.43,36.44,122100.0,22.688,22.7004,22.6755,22.6817,122100.0
2006-09-19 10:10:00,36.45,36.48,36.41,36.43,229700.0,22.688,22.7066,22.6631,22.6755,229700.0
2006-09-19 10:15:00,36.43,36.44,36.11,36.14,316500.0,22.6755,22.6817,22.4763,22.495,316500.0
2006-09-19 10:20:00,36.14,36.19,36.13,36.19,195800.0,22.495,22.5261,22.4888,22.5261,195800.0
2006-09-19 10:25:00,36.2,36.22,36.17,36.2,179900.0,22.5324,22.5448,22.5137,22.5324,179900.0
2006-09-19 10:30:00,36.2,36.24,36.19,36.22,90800.0,22.5324,22.5573,22.5261,22.5448,90800.0
2006-09-19 10:35:00,36.22,36.27,36.2,36.25,126500.0,22.5448,22.5759,22.5324,22.5635,126500.0
2006-09-19 10:40:00,36.26,36.29,36.2,36.29,104800.0,22.5697,22.5884,22.5324,22.5884,104800.0
2006-09-19 10:45:00,36.28,36.33,36.25,36.25,162600.0,22.5822,22.6133,22.5635,22.5635,162600.0
2006-09-19 10:50:00,36.26,36.33,36.25,36.29,112400.0,22.5697,22.6133,22.5635,22.5884,112400.0
2006-09-19 10:55:00,36.29,36.4,36.28,36.36,150500.0,22.5884,22.6568,22.5822,22.632,150500.0
2006-09-19 11:00:00,36.37,36.39,36.31,36.38,97700.0,22.6382,22.6506,22.6008,22.6444,97700.0
2006-09-19 11:05:00,36.38,36.39,36.36,36.38,95900.0,22.6444,22.6506,22.632,22.6444,95900.0
2006-09-19 11:10:00,36.37,36.44,36.35,36.36,138400.0,22.6382,22.6817,22.6257,22.632,138400.0
2006-09-19 11:15:00,36.36,36.36,36.3,36.32,207800.0,22.632,22.632,22.5946,22.6071,207800.0
2006-09-19 11:20:00,36.31,36.4,36.3,36.35,104500.0,22.6008,22.6568,22.5946,22.6257,104500.0
2006-09-19 11:25:00,36.34,36.35,36.3,36.31,97600.0,22.6195,22.6257,22.5946,22.6008,97600.0
2006-09-19 11:30:00,36.3,36.32,36.27,36.31,105700.0,22.5946,22.6071,22.5759,22.6008,105700.0
2006-09-19 11:35:00,36.31,36.32,36.26,36.27,126600.0,22.6008,22.6071,22.5697,22.5759,126600.0
2006-09-19 11:40:00,36.27,36.28,36.15,36.15,193600.0,22.5759,22.5822,22.5012,22.5012,193600.0
2006-09-19 11:45:00,36.15,36.2,36.14,36.16,129200.0,22.5012,22.5324,22.495,22.5075,129200.0
2006-09-19 11:50:00,36.17,36.17,36.12,36.13,129200.0,22.5137,22.5137,22.4826,22.4888,129200.0
2006-09-19 11:55:00,36.14,36.16,36.12,36.15,102000.0,22.495,22.5075,22.4826,22.5012,102000.0
2006-09-19 12:00:00,36.14,36.21,36.13,36.19,95700.0,22.495,22.5386,22.4888,22.5261,95700.0
2006-09-19 12:05:00,36.19,36.25,36.17,36.2,92600.0,22.5261,22.5635,22.5137,22.5324,92600.0
2006-09-19 12:10:00,36.2,36.22,36.16,36.16,119100.0,22.5324,22.5448,22.5075,22.5075,119100.0
2006-09-19 12:15:00,36.16,36.19,36.1,36.11,185400.0,22.5075,22.5261,22.4701,22.4763,185400.0
2006-09-19 12:20:00,36.1,36.17,36.1,36.12,136100.0,22.4701,22.5137,22.4701,22.4826,136100.0
2006-09-19 12:25:00,36.12,36.16,36.11,36.13,89700.0,22.4826,22.5075,22.4763,22.4888,89700.0
2006-09-19 12:30:00,36.13,36.22,36.11,36.15,126600.0,22.4888,22.5448,22.4763,22.5012,126600.0
2006-09-19 12:35:00,36.17,36.18,36.15,36.17,75400.0,22.5137,22.5199,22.5012,22.5137,75400.0
2006-09-19 12:40:00,36.17,36.23,36.16,36.22,114500.0,22.5137,22.551,22.5075,22.5448,114500.0
2006-09-19 12:45:00,36.22,36.28,36.21,36.27,120900.0,22.5448,22.5822,22.5386,22.5759,120900.0
2006-09-19 12:50:00,36.27,36.27,36.23,36.24,41800.0,22.5759,22.5759,22.551,22.5573,41800.0
2006-09-19 12:55:00,36.25,36.29,36.24,36.27,85400.0,22.5635,22.5884,22.5573,22.5759,85400.0
2006-09-19 13:00:00,36.27,36.31,36.25,36.31,132400.0,22.5759,22.6008,22.5635,22.6008,132400.0
2006-09-19 13:05:00,36.31,36.31,36.26,36.27,73600.0,22.6008,22.6008,22.5697,22.5759,73600.0
2006-09-19 13:10:00,36.27,36.31,36.27,36.28,81400.0,22.5759,22.6008,22.5759,22.5822,81400.0
2006-09-19 13:15:00,36.29,36.34,36.28,36.33,114800.0,22.5884,22.6195,22.5822,22.6133,114800.0
2006-09-19 13:20:00,36.34,36.41,36.32,36.34,104000.0,22.6195,22.6631,22.6071,22.6195,104000.0
2006-09-19 13:25:00,36.33,36.38,36.27,36.3,110100.0,22.6133,22.6444,22.5759,22.5946,110100.0
2006-09-19 13:30:00,36.3,36.33,36.29,36.3,64100.0,22.5946,22.6133,22.5884,22.5946,64100.0
2006-09-19 13:35:00,36.31,36.31,36.22,36.28,188400.0,22.6008,22.6008,22.5448,22.5822,188400.0
2006-09-19 13:40:00,36.28,36.29,36.24,36.26,150800.0,22.5822,22.5884,22.5573,22.5697,150800.0
2006-09-19 13:45:00,36.26,36.3,36.24,36.28,207600.0,22.5697,22.5946,22.5573,22.5822,207600.0
2006-09-19 13:50:00,36.29,36.3,36.19,36.25,188400.0,22.5884,22.5946,22.5261,22.5635,188400.0
2006-09-19 13:55:00,36.25,36.27,36.2,36.23,66100.0,22.5635,22.5759,22.5324,22.551,66100.0
2006-09-19 14:00:00,36.23,36.26,36.22,36.26,53900.0,22.551,22.5697,22.5448,22.5697,53900.0
2006-09-19 14:05:00,36.26,36.28,36.21,36.22,114000.0,22.5697,22.5822,22.5386,22.5448,114000.0
2006-09-19 14:10:00,36.22,36.24,36.21,36.23,92300.0,22.5448,22.5573,22.5386,22.551,92300.0
2006-09-19 14:15:00,36.23,36.23,36.19,36.23,131300.0,22.551,22.551,22.5261,22.551,131300.0
2006-09-19 14:20:00,36.23,36.27,36.21,36.25,128500.0,22.551,22.5759,22.5386,22.5635,128500.0
2006-09-19 14:25:00,36.26,36.28,36.2,36.2,297900.0,22.5697,22.5822,22.5324,22.5324,297900.0
2006-09-19 14:30:00,36.2,36.23,36.17,36.2,183700.0,22.5324,22.551,22.5137,22.5324,183700.0
2006-09-19 14:35:00,36.2,36.23,36.18,36.2,85200.0,22.5324,22.551,22.5199,22.5324,85200.0
2006-09-19 14:40:00,36.19,36.21,36.17,36.19,71600.0,22.5261,22.5386,22.5137,22.5261,71600.0
2006-09-19 14:45:00,36.19,36.2,36.16,36.18,85300.0,22.5261,22.5324,22.5075,22.5199,85300.0
2006-09-19 14:50:00,36.18,36.19,36.16,36.17,76900.0,22.5199,22.5261,22.5075,22.5137,76900.0
2006-09-19 14:55:00,36.17,36.2,36.17,36.18,107400.0,22.5137,22.5324,22.5137,22.5199,107400.0
2006-09-19 15:00:00,36.18,36.24,36.16,36.21,132000.0,22.5199,22.5573,22.5075,22.5386,132000.0
2006-09-19 15:05:00,36.22,36.23,36.19,36.23,117300.0,22.5448,22.551,22.5261,22.551,117300.0
2006-09-19 15:10:00,36.23,36.28,36.22,36.27,265400.0,22.551,22.5822,22.5448,22.5759,265400.0
2006-09-19 15:15:00,36.27,36.27,36.21,36.21,118400.0,22.5759,22.5759,22.5386,22.5386,118400.0
2006-09-19 15:20:00,36.21,36.23,36.18,36.23,116700.0,22.5386,22.551,22.5199,22.551,116700.0
2006-09-19 15:25:00,36.22,36.26,36.19,36.25,155500.0,22.5448,22.5697,22.5261,22.5635,155500.0
2006-09-19 15:30:00,36.25,36.27,36.22,36.24,156100.0,22.5635,22.5759,22.5448,22.5573,156100.0
2006-09-19 15:35:00,36.23,36.27,36.23,36.23,155300.0,22.551,22.5759,22.551,22.551,155300.0
2006-09-19 15:40:00,36.23,36.28,36.22,36.27,268500.0,22.551,22.5822,22.5448,22.5759,268500.0
2006-09-19 15:45:00,36.26,36.27,36.22,36.25,268200.0,22.5697,22.5759,22.5448,22.5635,268200.0
2006-09-19 15:50:00,36.25,36.27,36.2,36.26,359900.0,22.5635,22.5759,22.5324,22.5697,359900.0
2006-09-19 15:55:00,36.26,36.3,36.24,36.3,362200.0,22.5697,22.5946,22.5573,22.5946,362200.0
2006-09-20 09:30:00,36.44,36.46,36.35,36.43,285500.0,22.6817,22.6942,22.6257,22.6755,285500.0
2006-09-20 09:35:00,36.43,36.55,36.41,36.42,188400.0,22.6755,22.7502,22.6631,22.6693,188400.0
2006-09-20 09:40:00,36.42,36.45,36.25,36.31,168800.0,22.6693,22.688,22.5635,22.6008,168800.0
2006-09-20 09:45:00,36.32,36.48,36.32,36.43,266400.0,22.6071,22.7066,22.6071,22.6755,266400.0
2006-09-20 09:50:00,36.43,36.54,36.43,36.49,182100.0,22.6755,22.744,22.6755,22.7129,182100.0
2006-09-20 09:55:00,36.49,36.52,36.48,36.51,86500.0,22.7129,22.7315,22.7066,22.7253,86500.0
2006-09-20 10:00:00,36.5,36.51,36.34,36.37,140800.0,22.7191,22.7253,22.6195,22.6382,140800.0
2006-09-20 10:05:00,36.37,36.38,36.15,36.15,260400.0,22.6382,22.6444,22.5012,22.5012,260400.0
2006-09-20 10:10:00,36.16,36.25,36.15,36.17,124100.0,22.5075,22.5635,22.5012,22.5137,124100.0
2006-09-20 10:15:00,36.17,36.19,36.05,36.07,231300.0,22.5137,22.5261,22.439,22.4514,231300.0
2006-09-20 10:20:00,36.07,36.17,36.07,36.14,194200.0,22.4514,22.5137,22.4514,22.495,194200.0
2006-09-20 10:25:00,36.14,36.15,36.1,36.12,195900.0,22.495,22.5012,22.4701,22.4826,195900.0
2006-09-20 10:30:00,36.12,36.18,36.1,36.13,301300.0,22.4826,22.5199,22.4701,22.4888,301300.0
2006-09-20 10:35:00,36.13,36.17,36.11,36.16,225200.0,22.4888,22.5137,22.4763,22.5075,225200.0
2006-09-20 10:40:00,36.15,36.16,36.06,36.06,280900.0,22.5012,22.5075,22.4452,22.4452,280900.0
2006-09-20 10:45:00,36.06,36.06,35.98,36.02,361300.0,22.4452,22.4452,22.3954,22.4203,361300.0
2006-09-20 10:50:00,36.01,36.03,35.96,36.02,183900.0,22.4141,22.4265,22.383,22.4203,183900.0
2006-09-20 10:55:00,36.02,36.06,36.01,36.05,113700.0,22.4203,22.4452,22.4141,22.439,113700.0
2006-09-20 11:00:00,36.05,36.14,36.04,36.1,149800.0,22.439,22.495,22.4328,22.4701,149800.0
2006-09-20 11:05:00,36.17,36.17,36.08,36.11,100100.0,22.5137,22.5137,22.4577,22.4763,100100.0
2006-09-20 11:10:00,36.11,36.13,36.07,36.1,118900.0,22.4763,22.4888,22.4514,22.4701,118900.0
2006-09-20 11:15:00,36.11,36.14,36.1,36.1,145800.0,22.4763,22.495,22.4701,22.4701,145800.0
2006-09-20 11:20:00,36.1,36.17,36.1,36.13,94300.0,22.4701,22.5137,22.4701,22.4888,94300.0
2006-09-20 11:25:00,36.13,36.19,36.13,36.17,76200.0,22.4888,22.5261,22.4888,22.5137,76200.0
2006-09-20 11:30:00,36.16,36.23,36.15,36.21,142600.0,22.5075,22.551,22.5012,22.5386,142600.0
2006-09-20 11:35:00,36.21,36.27,36.17,36.23,163000.0,22.5386,22.5759,22.5137,22.551,163000.0
2006-09-20 11:40:00,36.23,36.24,36.19,36.22,78500.0,22.551,22.5573,22.5261,22.5448,78500.0
2006-09-20 11:45:00,36.22,36.25,36.19,36.24,47500.0,22.5448,22.5635,22.5261,22.5573,47500.0
2006-09-20 11:50:00,36.23,36.25,36.22,36.23,99400.0,22.551,22.5635,22.5448,22.551,99400.0
2006-09-20 11:55:00,36.22,36.26,36.22,36.25,74600.0,22.5448,22.5697,22.5448,22.5635,74600.0
2006-09-20 12:00:00,36.25,36.26,36.22,36.23,122200.0,22.5635,22.5697,22.5448,22.551,122200.0
2006-09-20 12:05:00,36.23,36.24,36.19,36.19,152800.0,22.551,22.5573,22.5261,22.5261,152800.0
2006-09-20 12:10:00,36.19,36.21,36.16,36.2,55200.0,22.5261,22.5386,22.5075,22.5324,55200.0
2006-09-20 12:15:00,36.2,36.21,36.17,36.2,49900.0,22.5324,22.5386,22.5137,22.5324,49900.0
2006-09-20 12:20:00,36.2,36.21,36.19,36.19,44100.0,22.5324,22.5386,22.5261,22.5261,44100.0
2006-09-20 12:25:00,36.2,36.21,36.18,36.2,21900.0,22.5324,22.5386,22.5199,22.5324,21900.0
2006-09-20 12:30:00,36.2,36.22,36.19,36.21,55400.0,22.5324,22.5448,22.5261,22.5386,55400.0
2006-09-20 12:35:00,36.21,36.22,36.2,36.21,46000.0,22.5386,22.5448,22.5324,22.5386,46000.0
2006-09-20 12:40:00,36.22,36.27,36.2,36.26,76200.0,22.5448,22.5759,22.5324,22.5697,76200.0
2006-09-20 12:45:00,36.26,36.28,36.21,36.21,63500.0,22.5697,22.5822,22.5386,22.5386,63500.0
2006-09-20 12:50:00,36.22,36.24,36.19,36.2,76300.0,22.5448,22.5573,22.5261,22.5324,76300.0
2006-09-20 12:55:00,36.2,36.2,36.17,36.19,58000.0,22.5324,22.5324,22.5137,22.5261,58000.0
2006-09-20 13:00:00,36.18,36.2,36.16,36.2,49000.0,22.5199,22.5324,22.5075,22.5324,49000.0
2006-09-20 13:05:00,36.2,36.25,36.2,36.24,60700.0,22.5324,22.5635,22.5324,22.5573,60700.0
2006-09-20 13:10:00,36.24,36.26,36.24,36.24,93800.0,22.5573,22.5697,22.5573,22.5573,93800.0
2006-09-20 13:15:00,36.25,36.28,36.24,36.27,108900.0,22.5635,22.5822,22.5573,22.5759,108900.0
2006-09-20 13:20:00,36.28,36.34,36.27,36.34,109300.0,22.5822,22.6195,22.5759,22.6195,109300.0
2006-09-20 13:25:00,36.33,36.35,36.31,36.34,133400.0,22.6133,22.6257,22.6008,22.6195,133400.0
2006-09-20 13:30:00,36.33,36.42,36.31,36.42,124900.0,22.6133,22.6693,22.6008,22.6693,124900.0
2006-09-20 13:35:00,36.42,36.43,36.37,36.4,127100.0,22.6693,22.6755,22.6382,22.6568,127100.0
2006-09-20 13:40:00,36.4,36.47,36.4,36.47,97100.0,22.6568,22.7004,22.6568,22.7004,97100.0
2006-09-20 13:45:00,36.47,36.49,36.45,36.46,128200.0,22.7004,22.7129,22.688,22.6942,128200.0
2006-09-20 13:50:00,36.46,36.5,36.45,36.48,91000.0,22.6942,22.7191,22.688,22.7066,91000.0
2006-09-20 13:55:00,36.48,36.48,36.4,36.41,71500.0,22.7066,22.7066,22.6568,22.6631,71500.0
2006-09-20 14:00:00,36.41,36.5,36.39,36.48,96500.0,22.6631,22.7191,22.6506,22.7066,96500.0
2006-09-20 14:05:00,36.48,36.51,36.43,36.5,77400.0,22.7066,22.7253,22.6755,22.7191,77400.0
2006-09-20 14:10:00,36.5,36.5,36.32,36.33,147100.0,22.7191,22.7191,22.6071,22.6133,147100.0
2006-09-20 14:15:00,36.32,36.42,36.23,36.3,158300.0,22.6071,22.6693,22.551,22.5946,158300.0
2006-09-20 14:20:00,36.29,36.46,36.28,36.46,179300.0,22.5884,22.6942,22.5822,22.6942,179300.0
2006-09-20 14:25:00,36.46,36.49,36.3,36.36,199400.0,22.6942,22.7129,22.5946,22.632,199400.0
2006-09-20 14:30:00,36.36,36.5,36.36,36.49,197500.0,22.632,22.7191,22.632,22.7129,197500.0
2006-09-20 14:35:00,36.49,36.49,36.38,36.41,182900.0,22.7129,22.7129,22.6444,22.6631,182900.0
2006-09-20 14:40:00,36.4,36.48,36.37,36.46,145500.0,22.6568,22.7066,22.6382,22.6942,145500.0
2006-09-20 14:45:00,36.46,36.46,36.36,36.4,232000.0,22.6942,22.6942,22.632,22.6568,232000.0
2006-09-20 14:50:00,36.4,36.46,36.37,36.44,191200.0,22.6568,22.6942,22.6382,22.6817,191200.0
2006-09-20 14:55:00,36.44,36.48,36.43,36.46,183000.0,22.6817,22.7066,22.6755,22.6942,183000.0
2006-09-20 15:00:00,36.46,36.55,36.46,36.55,259400.0,22.6942,22.7502,22.6942,22.7502,259400.0
2006-09-20 15:05:00,36.55,36.58,36.52,36.54,239500.0,22.7502,22.7689,22.7315,22.744,239500.0
2006-09-20 15:10:00,36.54,36.54,36.47,36.5,133900.0,22.744,22.744,22.7004,22.7191,133900.0
2006-09-20 15:15:00,36.49,36.53,36.49,36.52,121300.0,22.7129,22.7378,22.7129,22.7315,121300.0
2006-09-20 15:20:00,36.52,36.54,36.44,36.48,268900.0,22.7315,22.744,22.6817,22.7066,268900.0
2006-09-20 15:25:00,36.47,36.5,36.43,36.49,123000.0,22.7004,22.7191,22.6755,22.7129,123000.0
2006-09-20 15:30:00,36.48,36.55,36.48,36.54,252500.0,22.7066,22.7502,22.7066,22.744,252500.0
2006-09-20 15:35:00,36.54,36.56,36.46,36.49,214800.0,22.744,22.7564,22.6942,22.7129,214800.0
2006-09-20 15:40:00,36.49,36.5,36.44,36.49,197500.0,22.7129,22.7191,22.6817,22.7129,197500.0
2006-09-20 15:45:00,36.48,36.49,36.4,36.43,233700.0,22.7066,22.7129,22.6568,22.6755,233700.0
2006-09-20 15:50:00,36.43,36.44,36.39,36.41,242000.0,22.6755,22.6817,22.6506,22.6631,242000.0
2006-09-20 15:55:00,36.41,36.41,36.37,36.37,408600.0,22.6631,22.6631,22.6382,22.6382,408600.0
2006-09-21 09:30:00,36.45,36.7,36.44,36.65,289000.0,22.688,22.8436,22.6817,22.8125,289000.0
2006-09-21 09:35:00,36.65,36.72,36.58,36.58,254800.0,22.8125,22.856,22.7689,22.7689,254800.0
2006-09-21 09:40:00,36.57,36.64,36.48,36.49,281400.0,22.7627,22.8062,22.7066,22.7129,281400.0
2006-09-21 09:45:00,36.49,36.49,36.34,36.34,276600.0,22.7129,22.7129,22.6195,22.6195,276600.0
2006-09-21 09:50:00,36.35,36.39,36.26,36.37,148900.0,22.6257,22.6506,22.5697,22.6382,148900.0
2006-09-21 09:55:00,36.38,36.39,36.25,36.25,154700.0,22.6444,22.6506,22.5635,22.5635,154700.0
2006-09-21 10:00:00,36.26,36.28,36.2,36.27,176800.0,22.5697,22.5822,22.5324,22.5759,176800.0
2006-09-21 10:05:00,36.27,36.38,36.21,36.37,175200.0,22.5759,22.6444,22.5386,22.6382,175200.0
2006-09-21 10:10:00,36.37,36.44,36.35,36.4,149700.0,22.6382,22.6817,22.6257,22.6568,149700.0
2006-09-21 10:15:00,36.39,36.39,36.26,36.35,127000.0,22.6506,22.6506,22.5697,22.6257,127000.0
2006-09-21 10:20:00,36.34,36.4,36.32,36.33,101900.0,22.6195,22.6568,22.6071,22.6133,101900.0
2006-09-21 10:25:00,36.33,36.39,36.3,36.3,75500.0,22.6133,22.6506,22.5946,22.5946,75500.0
2006-09-21 10:30:00,36.32,36.44,36.29,36.43,131500.0,22.6071,22.6817,22.5884,22.6755,131500.0
2006-09-21 10:35:00,36.42,36.43,36.31,36.36,112100.0,22.6693,22.6755,22.6008,22.632,112100.0
2006-09-21 10:40:00,36.35,36.37,36.32,36.37,82600.0,22.6257,22.6382,22.6071,22.6382,82600.0
2006-09-21 10:45:00,36.37,36.46,36.37,36.41,141800.0,22.6382,22.6942,22.6382,22.6631,141800.0
2006-09-21 10:50:00,36.4,36.44,36.4,36.41,147900.0,22.6568,22.6817,22.6568,22.6631,147900.0
2006-09-21 10:55:00,36.4,36.41,36.35,36.35,86100.0,22.6568,22.6631,22.6257,22.6257,86100.0
2006-09-21 11:00:00,36.35,36.42,36.35,36.41,171300.0,22.6257,22.6693,22.6257,22.6631,171300.0
2006-09-21 11:05:00,36.41,36.44,36.38,36.4,137600.0,22.6631,22.6817,22.6444,22.6568,137600.0
2006-09-21 11:10:00,36.4,36.49,36.39,36.47,86300.0,22.6568,22.7129,22.6506,22.7004,86300.0
2006-09-21 11:15:00,36.46,36.48,36.41,36.47,72900.0,22.6942,22.7066,22.6631,22.7004,72900.0
2006-09-21 11:20:00,36.46,36.49,36.4,36.44,80600.0,22.6942,22.7129,22.6568,22.6817,80600.0
2006-09-21 11:25:00,36.43,36.49,36.42,36.43,65800.0,22.6755,22.7129,22.6693,22.6755,65800.0
2006-09-21 11:30:00,36.43,36.44,36.37,36.38,47600.0,22.6755,22.6817,22.6382,22.6444,47600.0
2006-09-21 11:35:00,36.39,36.43,36.38,36.4,72400.0,22.6506,22.6755,22.6444,22.6568,72400.0
2006-09-21 11:40:00,36.4,36.42,36.32,36.33,70600.0,22.6568,22.6693,22.6071,22.6133,70600.0
2006-09-21 11:45:00,36.34,36.39,36.31,36.33,107500.0,22.6195,22.6506,22.6008,22.6133,107500.0
2006-09-21 11:50:00,36.33,36.41,36.33,36.4,104700.0,22.6133,22.6631,22.6133,22.6568,104700.0
2006-09-21 11:55:00,36.4,36.43,36.39,36.42,103000.0,22.6568,22.6755,22.6506,22.6693,103000.0
2006-09-21 12:00:00,36.42,36.42,36.25,36.3,135300.0,22.6693,22.6693,22.5635,22.5946,135300.0
2006-09-21 12:05:00,36.29,36.34,36.21,36.32,143900.0,22.5884,22.6195,22.5386,22.6071,143900.0
2006-09-21 12:10:00,36.31,36.4,36.29,36.37,159000.0,22.6008,22.6568,22.5884,22.6382,159000.0
2006-09-21 12:15:00,36.37,36.37,36.31,36.32,67500.0,22.6382,22.6382,22.6008,22.6071,67500.0
2006-09-21 12:20:00,36.31,36.31,36.22,36.23,197200.0,22.6008,22.6008,22.5448,22.551,197200.0
2006-09-21 12:25:00,36.22,36.29,36.2,36.28,79500.0,22.5448,22.5884,22.5324,22.5822,79500.0
2006-09-21 12:30:00,36.28,36.31,36.24,36.24,99900.0,22.5822,22.6008,22.5573,22.5573,99900.0
2006-09-21 12:35:00,36.25,36.31,36.24,36.3,78500.0,22.5635,22.6008,22.5573,22.5946,78500.0
2006-09-21 12:40:00,36.3,36.3,36.21,36.21,75300.0,22.5946,22.5946,22.5386,22.5386,75300.0
2006-09-21 12:45:00,36.22,36.23,36.2,36.2,98800.0,22.5448,22.551,22.5324,22.5324,98800.0
2006-09-21 12:50:00,36.2,36.21,36.15,36.15,134100.0,22.5324,22.5386,22.5012,22.5012,134100.0
2006-09-21 12:55:00,36.15,36.17,36.14,36.16,67600.0,22.5012,22.5137,22.495,22.5075,67600.0
2006-09-21 13:00:00,36.16,36.19,36.14,36.14,56300.0,22.5075,22.5261,22.495,22.495,56300.0
2006-09-21 13:05:00,36.14,36.14,36.11,36.14,102600.0,22.495,22.495,22.4763,22.495,102600.0
2006-09-21 13:10:00,36.14,36.15,36.13,36.15,45300.0,22.495,22.5012,22.4888,22.5012,45300.0
2006-09-21 13:15:00,36.14,36.17,36.12,36.15,55800.0,22.495,22.5137,22.4826,22.5012,55800.0
2006-09-21 13:20:00,36.15,36.15,36.12,36.12,81700.0,22.5012,22.5012,22.4826,22.4826,81700.0
2006-09-21 13:25:00,36.13,36.13,36.02,36.04,175200.0,22.4888,22.4888,22.4203,22.4328,175200.0
2006-09-21 13:30:00,36.03,36.08,36.02,36.07,61600.0,22.4265,22.4577,22.4203,22.4514,61600.0
2006-09-21 13:35:00,36.07,36.11,36.06,36.07,93800.0,22.4514,22.4763,22.4452,22.4514,93800.0
2006-09-21 13:40:00,36.07,36.09,36.05,36.09,49500.0,22.4514,22.4639,22.439,22.4639,49500.0
2006-09-21 13:45:00,36.08,36.1,36.07,36.07,90100.0,22.4577,22.4701,22.4514,22.4514,90100.0
2006-09-21 13:50:00,36.07,36.09,36.0,36.02,136700.0,22.4514,22.4639,22.4079,22.4203,136700.0
2006-09-21 13:55:00,36.02,36.05,36.0,36.05,136700.0,22.4203,22.439,22.4079,22.439,136700.0
2006-09-21 14:00:00,36.04,36.1,36.04,36.09,102800.0,22.4328,22.4701,22.4328,22.4639,102800.0
2006-09-21 14:05:00,36.08,36.1,35.99,35.99,196000.0,22.4577,22.4701,22.4016,22.4016,196000.0
2006-09-21 14:10:00,35.99,35.99,35.95,35.97,158800.0,22.4016,22.4016,22.3768,22.3892,158800.0
2006-09-21 14:15:00,35.97,36.0,35.94,35.94,94100.0,22.3892,22.4079,22.3705,22.3705,94100.0
2006-09-21 14:20:00,35.94,35.95,35.91,35.91,114700.0,22.3705,22.3768,22.3519,22.3519,114700.0
2006-09-21 14:25:00,35.92,35.94,35.82,35.85,189600.0,22.3581,22.3705,22.2958,22.3145,189600.0
2006-09-21 14:30:00,35.85,35.93,35.83,35.92,104200.0,22.3145,22.3643,22.3021,22.3581,104200.0
2006-09-21 14:35:00,35.92,35.92,35.86,35.86,144500.0,22.3581,22.3581,22.3207,22.3207,144500.0
2006-09-21 14:40:00,35.86,35.88,35.82,35.88,122400.0,22.3207,22.3332,22.2958,22.3332,122400.0
2006-09-21 14:45:00,35.88,35.91,35.84,35.88,160300.0,22.3332,22.3519,22.3083,22.3332,160300.0
2006-09-21 14:50:00,35.88,35.88,35.8,35.85,379900.0,22.3332,22.3332,22.2834,22.3145,379900.0
2006-09-21 14:55:00,35.85,35.87,35.84,35.85,69800.0,22.3145,22.327,22.3083,22.3145,69800.0
2006-09-21 15:00:00,35.86,35.86,35.82,35.82,124700.0,22.3207,22.3207,22.2958,22.2958,124700.0
2006-09-21 15:05:00,35.83,35.84,35.78,35.8,143900.0,22.3021,22.3083,22.2709,22.2834,143900.0
2006-09-21 15:10:00,35.8,35.83,35.77,35.8,158600.0,22.2834,22.3021,22.2647,22.2834,158600.0
2006-09-21 15:15:00,35.81,35.83,35.78,35.8,147900.0,22.2896,22.3021,22.2709,22.2834,147900.0
2006-09-21 15:20:00,35.8,35.88,35.79,35.88,122400.0,22.2834,22.3332,22.2772,22.3332,122400.0
2006-09-21 15:25:00,35.88,35.88,35.81,35.84,252800.0,22.3332,22.3332,22.2896,22.3083,252800.0
2006-09-21 15:30:00,35.83,35.88,35.83,35.87,177000.0,22.3021,22.3332,22.3021,22.327,177000.0
2006-09-21 15:35:00,35.87,35.87,35.81,35.85,159500.0,22.327,22.327,22.2896,22.3145,159500.0
2006-09-21 15:40:00,35.85,35.9,35.83,35.84,249000.0,22.3145,22.3456,22.3021,22.3083,249000.0
2006-09-21 15:45:00,35.85,35.9,35.83,35.86,312500.0,22.3145,22.3456,22.3021,22.3207,312500.0
2006-09-21 15:50:00,35.85,35.89,35.84,35.84,249700.0,22.3145,22.3394,22.3083,22.3083,249700.0
2006-09-21 15:55:00,35.84,35.86,35.82,35.86,424300.0,22.3083,22.3207,22.2958,22.3207,424300.0
2006-09-22 09:30:00,35.87,35.9,35.66,35.69,199000.0,22.327,22.3456,22.1962,22.2149,199000.0
2006-09-22 09:35:00,35.68,35.73,35.62,35.63,109400.0,22.2087,22.2398,22.1713,22.1776,109400.0
2006-09-22 09:40:00,35.62,35.67,35.52,35.67,203300.0,22.1713,22.2025,22.1091,22.2025,203300.0
2006-09-22 09:45:00,35.67,35.78,35.65,35.66,140100.0,22.2025,22.2709,22.19,22.1962,140100.0
2006-09-22 09:50:00,35.65,35.73,35.57,35.59,248100.0,22.19,22.2398,22.1402,22.1527,248100.0
2006-09-22 09:55:00,35.59,35.67,35.56,35.65,146800.0,22.1527,22.2025,22.134,22.19,146800.0
2006-09-22 10:00:00,35.65,35.72,35.55,35.55,211500.0,22.19,22.2336,22.1278,22.1278,211500.0
2006-09-22 10:05:00,35.55,35.56,35.0,35.52,206000.0,22.1278,22.134,21.7854,22.1091,206000.0
2006-09-22 10:10:00,35.52,35.53,35.44,35.45,197800.0,22.1091,22.1153,22.0593,22.0655,197800.0
2006-09-22 10:15:00,35.45,35.49,35.4,35.46,169500.0,22.0655,22.0904,22.0344,22.0718,169500.0
2006-09-22 10:20:00,35.46,35.53,35.45,35.47,276300.0,22.0718,22.1153,22.0655,22.078,276300.0
2006-09-22 10:25:00,35.46,35.47,35.41,35.42,98600.0,22.0718,22.078,22.0406,22.0469,98600.0
2006-09-22 10:30:00,35.42,35.51,35.42,35.48,161400.0,22.0469,22.1029,22.0469,22.0842,161400.0
2006-09-22 10:35:00,35.48,35.53,35.47,35.49,89600.0,22.0842,22.1153,22.078,22.0904,89600.0
2006-09-22 10:40:00,35.5,35.58,35.49,35.51,79600.0,22.0967,22.1464,22.0904,22.1029,79600.0
2006-09-22 10:45:00,35.51,35.57,35.48,35.52,128800.0,22.1029,22.1402,22.0842,22.1091,128800.0
2006-09-22 10:50:00,35.52,35.58,35.51,35.58,77300.0,22.1091,22.1464,22.1029,22.1464,77300.0
2006-09-22 10:55:00,35.59,35.65,35.57,35.57,110800.0,22.1527,22.19,22.1402,22.1402,110800.0
2006-09-22 11:00:00,35.56,35.61,35.53,35.58,71200.0,22.134,22.1651,22.1153,22.1464,71200.0
2006-09-22 11:05:00,35.58,35.63,35.58,35.61,31200.0,22.1464,22.1776,22.1464,22.1651,31200.0
2006-09-22 11:10:00,35.6,35.69,35.58,35.62,133400.0,22.1589,22.2149,22.1464,22.1713,133400.0
2006-09-22 11:15:00,35.62,35.69,35.61,35.69,74100.0,22.1713,22.2149,22.1651,22.2149,74100.0
2006-09-22 11:20:00,35.69,35.7,35.63,35.69,40500.0,22.2149,22.2211,22.1776,22.2149,40500.0
2006-09-22 11:25:00,35.69,35.71,35.6,35.64,123700.0,22.2149,22.2274,22.1589,22.1838,123700.0
2006-09-22 11:30:00,35.64,35.73,35.63,35.72,55800.0,22.1838,22.2398,22.1776,22.2336,55800.0
2006-09-22 11:35:00,35.73,35.79,35.71,35.77,66900.0,22.2398,22.2772,22.2274,22.2647,66900.0
2006-09-22 11:40:00,35.77,35.8,35.73,35.8,122500.0,22.2647,22.2834,22.2398,22.2834,122500.0
2006-09-22 11:45:00,35.79,35.8,35.73,35.78,73500.0,22.2772,22.2834,22.2398,22.2709,73500.0
2006-09-22 11:50:00,35.77,35.79,35.76,35.76,47300.0,22.2647,22.2772,22.2585,22.2585,47300.0
2006-09-22 11:55:00,35.77,35.8,35.76,35.79,80200.0,22.2647,22.2834,22.2585,22.2772,80200.0
2006-09-22 12:00:00,35.78,35.79,35.72,35.73,44300.0,22.2709,22.2772,22.2336,22.2398,44300.0
2006-09-22 12:05:00,35.73,35.76,35.73,35.74,32900.0,22.2398,22.2585,22.2398,22.246,32900.0
2006-09-22 12:10:00,35.73,35.76,35.72,35.75,31300.0,22.2398,22.2585,22.2336,22.2523,31300.0
2006-09-22 12:15:00,35.75,35.75,35.69,35.71,89300.0,22.2523,22.2523,22.2149,22.2274,89300.0
2006-09-22 12:20:00,35.69,35.73,35.69,35.71,69300.0,22.2149,22.2398,22.2149,22.2274,69300.0
2006-09-22 12:25:00,35.71,35.72,35.67,35.71,70900.0,22.2274,22.2336,22.2025,22.2274,70900.0
2006-09-22 12:30:00,35.71,35.73,35.63,35.64,60400.0,22.2274,22.2398,22.1776,22.1838,60400.0
2006-09-22 12:35:00,35.63,35.71,35.63,35.68,35000.0,22.1776,22.2274,22.1776,22.2087,35000.0
2006-09-22 12:40:00,35.68,35.68,35.62,35.62,71200.0,22.2087,22.2087,22.1713,22.1713,71200.0
2006-09-22 12:45:00,35.64,35.7,35.63,35.7,97900.0,22.1838,22.2211,22.1776,22.2211,97900.0
2006-09-22 12:50:00,35.7,35.78,35.7,35.75,67100.0,22.2211,22.2709,22.2211,22.2523,67100.0
2006-09-22 12:55:00,35.75,35.76,35.74,35.75,39300.0,22.2523,22.2585,22.246,22.2523,39300.0
2006-09-22 13:00:00,35.75,35.82,35.75,35.82,39800.0,22.2523,22.2958,22.2523,22.2958,39800.0
2006-09-22 13:05:00,35.83,35.85,35.77,35.81,109200.0,22.3021,22.3145,22.2647,22.2896,109200.0
2006-09-22 13:10:00,35.81,35.82,35.78,35.79,25800.0,22.2896,22.2958,22.2709,22.2772,25800.0
2006-09-22 13:15:00,35.79,35.9,35.79,35.89,76500.0,22.2772,22.3456,22.2772,22.3394,76500.0
2006-09-22 13:20:00,35.89,35.95,35.88,35.94,103500.0,22.3394,22.3768,22.3332,22.3705,103500.0
2006-09-22 13:25:00,35.95,35.95,35.88,35.88,60000.0,22.3768,22.3768,22.3332,22.3332,60000.0
2006-09-22 13:30:00,35.9,35.92,35.87,35.9,44800.0,22.3456,22.3581,22.327,22.3456,44800.0
2006-09-22 13:35:00,35.9,35.92,35.87,35.87,76700.0,22.3456,22.3581,22.327,22.327,76700.0
2006-09-22 13:40:00,35.88,35.88,35.81,35.85,65200.0,22.3332,22.3332,22.2896,22.3145,65200.0
2006-09-22 13:45:00,35.85,35.89,35.83,35.89,62000.0,22.3145,22.3394,22.3021,22.3394,62000.0
2006-09-22 13:50:00,35.89,35.94,35.87,35.91,121800.0,22.3394,22.3705,22.327,22.3519,121800.0
2006-09-22 13:55:00,35.92,35.98,35.91,35.96,62300.0,22.3581,22.3954,22.3519,22.383,62300.0
2006-09-22 14:00:00,35.95,35.97,35.94,35.96,43200.0,22.3768,22.3892,22.3705,22.383,43200.0
2006-09-22 14:05:00,35.96,35.97,35.86,35.86,75100.0,22.383,22.3892,22.3207,22.3207,75100.0
2006-09-22 14:10:00,35.86,35.87,35.84,35.85,104100.0,22.3207,22.327,22.3083,22.3145,104100.0
2006-09-22 14:15:00,35.85,35.85,35.81,35.82,82800.0,22.3145,22.3145,22.2896,22.2958,82800.0
2006-09-22 14:20:00,35.81,35.86,35.81,35.83,74000.0,22.2896,22.3207,22.2896,22.3021,74000.0
2006-09-22 14:25:00,35.83,35.83,35.79,35.8,82100.0,22.3021,22.3021,22.2772,22.2834,82100.0
2006-09-22 14:30:00,35.79,35.81,35.73,35.75,62600.0,22.2772,22.2896,22.2398,22.2523,62600.0
2006-09-22 14:35:00,35.75,35.76,35.72,35.73,61500.0,22.2523,22.2585,22.2336,22.2398,61500.0
2006-09-22 14:40:00,35.73,35.74,35.68,35.73,69400.0,22.2398,22.246,22.2087,22.2398,69400.0
2006-09-22 14:45:00,35.74,35.76,35.73,35.74,38500.0,22.246,22.2585,22.2398,22.246,38500.0
2006-09-22 14:50:00,35.75,35.79,35.73,35.77,55900.0,22.2523,22.2772,22.2398,22.2647,55900.0
2006-09-22 14:55:00,35.78,35.78,35.74,35.75,41400.0,22.2709,22.2709,22.246,22.2523,41400.0
2006-09-22 15:00:00,35.75,35.76,35.73,35.76,40600.0,22.2523,22.2585,22.2398,22.2585,40600.0
2006-09-22 15:05:00,35.76,35.87,35.76,35.86,70100.0,22.2585,22.327,22.2585,22.3207,70100.0
2006-09-22 15:10:00,35.87,35.89,35.84,35.89,103100.0,22.327,22.3394,22.3083,22.3394,103100.0
2006-09-22 15:15:00,35.88,35.94,35.88,35.92,102000.0,22.3332,22.3705,22.3332,22.3581,102000.0
2006-09-22 15:20:00,35.92,35.95,35.9,35.92,102100.0,22.3581,22.3768,22.3456,22.3581,102100.0
2006-09-22 15:25:00,35.92,35.95,35.89,35.89,66500.0,22.3581,22.3768,22.3394,22.3394,66500.0
2006-09-22 15:30:00,35.89,35.93,35.87,35.89,58900.0,22.3394,22.3643,22.327,22.3394,58900.0
2006-09-22 15:35:00,35.89,35.89,35.85,35.88,55700.0,22.3394,22.3394,22.3145,22.3332,55700.0
2006-09-22 15:40:00,35.88,35.88,35.85,35.87,60800.0,22.3332,22.3332,22.3145,22.327,60800.0
2006-09-22 15:45:00,35.87,35.88,35.8,35.84,142900.0,22.327,22.3332,22.2834,22.3083,142900.0
2006-09-22 15:50:00,35.84,35.88,35.83,35.86,124700.0,22.3083,22.3332,22.3021,22.3207,124700.0
2006-09-22 15:55:00,35.86,35.95,35.85,35.95,312400.0,22.3207,22.3768,22.3145,22.3768,312400.0
2006-09-25 09:30:00,35.96,35.97,35.79,35.81,311600.0,22.383,22.3892,22.2772,22.2896,311600.0
2006-09-25 09:35:00,35.82,35.84,35.76,35.82,102800.0,22.2958,22.3083,22.2585,22.2958,102800.0
2006-09-25 09:40:00,35.82,36.07,35.82,35.96,214200.0,22.2958,22.4514,22.2958,22.383,214200.0
2006-09-25 09:45:00,35.91,36.0,35.91,35.95,229300.0,22.3519,22.4079,22.3519,22.3768,229300.0
2006-09-25 09:50:00,35.96,35.98,35.91,35.94,233600.0,22.383,22.3954,22.3519,22.3705,233600.0
2006-09-25 09:55:00,35.95,35.97,35.78,35.78,596800.0,22.3768,22.3892,22.2709,22.2709,596800.0
2006-09-25 10:00:00,35.76,35.97,35.75,35.94,272200.0,22.2585,22.3892,22.2523,22.3705,272200.0
2006-09-25 10:05:00,35.93,35.94,35.88,35.89,169800.0,22.3643,22.3705,22.3332,22.3394,169800.0
2006-09-25 10:10:00,35.88,35.89,35.75,35.83,174300.0,22.3332,22.3394,22.2523,22.3021,174300.0
2006-09-25 10:15:00,35.82,35.82,35.67,35.8,157600.0,22.2958,22.2958,22.2025,22.2834,157600.0
2006-09-25 10:20:00,35.8,35.89,35.77,35.89,119500.0,22.2834,22.3394,22.2647,22.3394,119500.0
2006-09-25 10:25:00,35.88,35.93,35.88,35.92,93400.0,22.3332,22.3643,22.3332,22.3581,93400.0
2006-09-25 10:30:00,35.91,35.96,35.85,35.95,113200.0,22.3519,22.383,22.3145,22.3768,113200.0
2006-09-25 10:35:00,35.94,36.05,35.93,36.01,152800.0,22.3705,22.439,22.3643,22.4141,152800.0
2006-09-25 10:40:00,36.0,36.07,35.99,36.05,186400.0,22.4079,22.4514,22.4016,22.439,186400.0
2006-09-25 10:45:00,36.05,36.13,36.01,36.12,196100.0,22.439,22.4888,22.4141,22.4826,196100.0
2006-09-25 10:50:00,36.12,36.13,36.05,36.06,100700.0,22.4826,22.4888,22.439,22.4452,100700.0
2006-09-25 10:55:00,36.06,36.12,36.05,36.12,98100.0,22.4452,22.4826,22.439,22.4826,98100.0
2006-09-25 11:00:00,36.12,36.15,36.1,36.14,222000.0,22.4826,22.5012,22.4701,22.495,222000.0
2006-09-25 11:05:00,36.14,36.14,36.07,36.07,106300.0,22.495,22.495,22.4514,22.4514,106300.0
2006-09-25 11:10:00,36.07,36.1,36.04,36.06,67100.0,22.4514,22.4701,22.4328,22.4452,67100.0
2006-09-25 11:15:00,36.06,36.1,36.06,36.08,62900.0,22.4452,22.4701,22.4452,22.4577,62900.0
2006-09-25 11:20:00,36.08,36.21,36.06,36.21,125100.0,22.4577,22.5386,22.4452,22.5386,125100.0
2006-09-25 11:25:00,36.21,36.26,36.07,36.12,161800.0,22.5386,22.5697,22.4514,22.4826,161800.0
2006-09-25 11:30:00,36.12,36.2,36.12,36.19,95700.0,22.4826,22.5324,22.4826,22.5261,95700.0
2006-09-25 11:35:00,36.19,36.2,36.13,36.15,51900.0,22.5261,22.5324,22.4888,22.5012,51900.0
2006-09-25 11:40:00,36.15,36.18,36.14,36.16,44200.0,22.5012,22.5199,22.495,22.5075,44200.0
2006-09-25 11:45:00,36.16,36.16,36.06,36.08,73800.0,22.5075,22.5075,22.4452,22.4577,73800.0
2006-09-25 11:50:00,36.08,36.09,36.06,36.07,42900.0,22.4577,22.4639,22.4452,22.4514,42900.0
2006-09-25 11:55:00,36.06,36.11,35.98,35.99,89500.0,22.4452,22.4763,22.3954,22.4016,89500.0
2006-09-25 12:00:00,35.98,36.03,35.94,36.02,150500.0,22.3954,22.4265,22.3705,22.4203,150500.0
2006-09-25 12:05:00,36.02,36.04,35.98,36.03,67700.0,22.4203,22.4328,22.3954,22.4265,67700.0
2006-09-25 12:10:00,36.02,36.09,36.02,36.06,63400.0,22.4203,22.4639,22.4203,22.4452,63400.0
2006-09-25 12:15:00,36.06,36.07,36.02,36.05,39700.0,22.4452,22.4514,22.4203,22.439,39700.0
2006-09-25 12:20:00,36.04,36.19,36.04,36.14,70900.0,22.4328,22.5261,22.4328,22.495,70900.0
2006-09-25 12:25:00,36.15,36.26,36.15,36.19,98200.0,22.5012,22.5697,22.5012,22.5261,98200.0
2006-09-25 12:30:00,36.19,36.29,36.18,36.27,61300.0,22.5261,22.5884,22.5199,22.5759,61300.0
2006-09-25 12:35:00,36.26,36.34,36.26,36.27,95800.0,22.5697,22.6195,22.5697,22.5759,95800.0
2006-09-25 12:40:00,36.27,36.28,36.24,36.26,74800.0,22.5759,22.5822,22.5573,22.5697,74800.0
2006-09-25 12:45:00,36.28,36.31,36.26,36.3,84800.0,22.5822,22.6008,22.5697,22.5946,84800.0
2006-09-25 12:50:00,36.3,36.35,36.29,36.32,84400.0,22.5946,22.6257,22.5884,22.6071,84400.0
2006-09-25 12:55:00,36.32,36.36,36.32,36.32,118700.0,22.6071,22.632,22.6071,22.6071,118700.0
2006-09-25 13:00:00,36.33,36.37,36.32,36.35,100200.0,22.6133,22.6382,22.6071,22.6257,100200.0
2006-09-25 13:05:00,36.35,36.36,36.27,36.31,52300.0,22.6257,22.632,22.5759,22.6008,52300.0
2006-09-25 13:10:00,36.31,36.38,36.31,36.31,86900.0,22.6008,22.6444,22.6008,22.6008,86900.0
2006-09-25 13:15:00,36.29,36.34,36.29,36.32,48800.0,22.5884,22.6195,22.5884,22.6071,48800.0
2006-09-25 13:20:00,36.32,36.33,36.23,36.26,58400.0,22.6071,22.6133,22.551,22.5697,58400.0
2006-09-25 13:25:00,36.26,36.27,36.21,36.22,38500.0,22.5697,22.5759,22.5386,22.5448,38500.0
2006-09-25 13:30:00,36.22,36.24,36.12,36.13,87800.0,22.5448,22.5573,22.4826,22.4888,87800.0
2006-09-25 13:35:00,36.12,36.13,36.07,36.08,76100.0,22.4826,22.4888,22.4514,22.4577,76100.0
2006-09-25 13:40:00,36.09,36.14,36.09,36.13,110900.0,22.4639,22.495,22.4639,22.4888,110900.0
2006-09-25 13:45:00,36.13,36.14,36.09,36.12,74100.0,22.4888,22.495,22.4639,22.4826,74100.0
2006-09-25 13:50:00,36.12,36.15,36.12,36.13,79100.0,22.4826,22.5012,22.4826,22.4888,79100.0
2006-09-25 13:55:00,36.13,36.13,36.06,36.09,93900.0,22.4888,22.4888,22.4452,22.4639,93900.0
2006-09-25 14:00:00,36.09,36.13,36.07,36.11,165400.0,22.4639,22.4888,22.4514,22.4763,165400.0
2006-09-25 14:05:00,36.11,36.21,36.11,36.15,88700.0,22.4763,22.5386,22.4763,22.5012,88700.0
2006-09-25 14:10:00,36.16,36.23,36.15,36.22,108900.0,22.5075,22.551,22.5012,22.5448,108900.0
2006-09-25 14:15:00,36.21,36.23,36.17,36.2,74400.0,22.5386,22.551,22.5137,22.5324,74400.0
2006-09-25 14:20:00,36.2,36.28,36.17,36.26,61500.0,22.5324,22.5822,22.5137,22.5697,61500.0
2006-09-25 14:25:00,36.25,36.27,36.21,36.24,76500.0,22.5635,22.5759,22.5386,22.5573,76500.0
2006-09-25 14:30:00,36.25,36.34,36.24,36.32,79600.0,22.5635,22.6195,22.5573,22.6071,79600.0
2006-09-25 14:35:00,36.34,36.43,36.33,36.35,142400.0,22.6195,22.6755,22.6133,22.6257,142400.0
2006-09-25 14:40:00,36.35,36.43,36.33,36.43,122700.0,22.6257,22.6755,22.6133,22.6755,122700.0
2006-09-25 14:45:00,36.42,36.44,36.39,36.39,117500.0,22.6693,22.6817,22.6506,22.6506,117500.0
2006-09-25 14:50:00,36.4,36.44,36.33,36.44,105600.0,22.6568,22.6817,22.6133,22.6817,105600.0
2006-09-25 14:55:00,36.44,36.47,36.41,36.46,101800.0,22.6817,22.7004,22.6631,22.6942,101800.0
2006-09-25 15:00:00,36.45,36.49,36.41,36.42,125800.0,22.688,22.7129,22.6631,22.6693,125800.0
2006-09-25 15:05:00,36.42,36.51,36.42,36.51,160900.0,22.6693,22.7253,22.6693,22.7253,160900.0
2006-09-25 15:10:00,36.51,36.54,36.49,36.52,121500.0,22.7253,22.744,22.7129,22.7315,121500.0
2006-09-25 15:15:00,36.52,36.57,36.5,36.53,159200.0,22.7315,22.7627,22.7191,22.7378,159200.0
2006-09-25 15:20:00,36.53,36.61,36.53,36.61,194900.0,22.7378,22.7876,22.7378,22.7876,194900.0
2006-09-25 15:25:00,36.6,36.7,36.6,36.66,381300.0,22.7813,22.8436,22.7813,22.8187,381300.0
2006-09-25 15:30:00,36.64,36.66,36.55,36.59,191700.0,22.8062,22.8187,22.7502,22.7751,191700.0
2006-09-25 15:35:00,36.58,36.6,36.55,36.55,138200.0,22.7689,22.7813,22.7502,22.7502,138200.0
2006-09-25 15:40:00,36.55,36.58,36.5,36.57,188900.0,22.7502,22.7689,22.7191,22.7627,188900.0
2006-09-25 15:45:00,36.57,36.64,36.55,36.64,486000.0,22.7627,22.8062,22.7502,22.8062,486000.0
2006-09-25 15:50:00,36.64,36.66,36.54,36.56,328800.0,22.8062,22.8187,22.744,22.7564,328800.0
2006-09-25 15:55:00,36.56,36.62,36.54,36.58,332000.0,22.7564,22.7938,22.744,22.7689,332000.0
2006-09-26 09:30:00,36.3,36.4,36.2,36.29,286200.0,22.5946,22.6568,22.5324,22.5884,286200.0
2006-09-26 09:35:00,36.27,36.39,36.27,36.32,179700.0,22.5759,22.6506,22.5759,22.6071,179700.0
2006-09-26 09:40:00,36.34,36.58,36.34,36.57,267900.0,22.6195,22.7689,22.6195,22.7627,267900.0
2006-09-26 09:45:00,36.56,36.58,36.52,36.55,197100.0,22.7564,22.7689,22.7315,22.7502,197100.0
2006-09-26 09:50:00,36.56,36.7,36.54,36.64,271200.0,22.7564,22.8436,22.744,22.8062,271200.0
2006-09-26 09:55:00,36.63,36.68,36.52,36.67,300100.0,22.8,22.8311,22.7315,22.8249,300100.0
2006-09-26 10:00:00,36.67,36.77,36.64,36.75,339300.0,22.8249,22.8872,22.8062,22.8747,339300.0
2006-09-26 10:05:00,36.75,36.85,36.7,36.83,206900.0,22.8747,22.9369,22.8436,22.9245,206900.0
2006-09-26 10:10:00,36.83,36.99,36.77,36.96,312000.0,22.9245,23.0241,22.8872,23.0054,312000.0
2006-09-26 10:15:00,36.96,37.05,36.95,37.02,524800.0,23.0054,23.0614,22.9992,23.0428,524800.0
2006-09-26 10:20:00,37.03,37.07,37.01,37.02,361000.0,23.049,23.0739,23.0365,23.0428,361000.0
2006-09-26 10:25:00,37.02,37.13,37.02,37.09,414100.0,23.0428,23.1112,23.0428,23.0863,414100.0
2006-09-26 10:30:00,37.11,37.15,37.04,37.06,414700.0,23.0988,23.1237,23.0552,23.0677,414700.0
2006-09-26 10:35:00,37.06,37.09,37.0,37.06,234300.0,23.0677,23.0863,23.0303,23.0677,234300.0
2006-09-26 10:40:00,37.05,37.05,36.9,36.99,187400.0,23.0614,23.0614,22.9681,23.0241,187400.0
2006-09-26 10:45:00,36.99,37.03,36.93,36.94,164400.0,23.0241,23.049,22.9867,22.993,164400.0
2006-09-26 10:50:00,36.95,36.99,36.93,36.97,183100.0,22.9992,23.0241,22.9867,23.0116,183100.0
2006-09-26 10:55:00,36.97,37.05,36.93,37.04,147200.0,23.0116,23.0614,22.9867,23.0552,147200.0
2006-09-26 11:00:00,37.05,37.05,36.97,37.0,150200.0,23.0614,23.0614,23.0116,23.0303,150200.0
2006-09-26 11:05:00,36.99,37.03,36.96,36.98,153000.0,23.0241,23.049,23.0054,23.0179,153000.0
2006-09-26 11:10:00,36.98,36.98,36.85,36.91,127100.0,23.0179,23.0179,22.9369,22.9743,127100.0
2006-09-26 11:15:00,36.9,36.96,36.83,36.89,156400.0,22.9681,23.0054,22.9245,22.9618,156400.0
2006-09-26 11:20:00,36.89,36.89,36.81,36.85,154600.0,22.9618,22.9618,22.9121,22.9369,154600.0
2006-09-26 11:25:00,36.86,36.91,36.84,36.88,221600.0,22.9432,22.9743,22.9307,22.9556,221600.0
2006-09-26 11:30:00,36.88,36.88,36.8,36.82,79800.0,22.9556,22.9556,22.9058,22.9183,79800.0
2006-09-26 11:35:00,36.82,36.83,36.72,36.73,97200.0,22.9183,22.9245,22.856,22.8623,97200.0
2006-09-26 11:40:00,36.73,36.73,36.54,36.59,190000.0,22.8623,22.8623,22.744,22.7751,190000.0
2006-09-26 11:45:00,36.59,36.6,36.5,36.51,172200.0,22.7751,22.7813,22.7191,22.7253,172200.0
2006-09-26 11:50:00,36.51,36.57,36.5,36.56,180500.0,22.7253,22.7627,22.7191,22.7564,180500.0
2006-09-26 11:55:00,36.56,36.62,36.54,36.55,116100.0,22.7564,22.7938,22.744,22.7502,116100.0
2006-09-26 12:00:00,36.54,36.56,36.51,36.54,95300.0,22.744,22.7564,22.7253,22.744,95300.0
2006-09-26 12:05:00,36.54,36.57,36.39,36.39,271400.0,22.744,22.7627,22.6506,22.6506,271400.0
2006-09-26 12:10:00,36.4,36.46,36.36,36.45,127600.0,22.6568,22.6942,22.632,22.688,127600.0
2006-09-26 12:15:00,36.45,36.51,36.43,36.49,80500.0,22.688,22.7253,22.6755,22.7129,80500.0
2006-09-26 12:20:00,36.49,36.53,36.48,36.5,68600.0,22.7129,22.7378,22.7066,22.7191,68600.0
2006-09-26 12:25:00,36.51,36.6,36.5,36.57,82100.0,22.7253,22.7813,22.7191,22.7627,82100.0
2006-09-26 12:30:00,36.58,36.65,36.55,36.64,99500.0,22.7689,22.8125,22.7502,22.8062,99500.0
2006-09-26 12:35:00,36.64,36.64,36.52,36.52,86100.0,22.8062,22.8062,22.7315,22.7315,86100.0
2006-09-26 12:40:00,36.52,36.53,36.49,36.52,44000.0,22.7315,22.7378,22.7129,22.7315,44000.0
2006-09-26 12:45:00,36.51,36.56,36.45,36.49,108100.0,22.7253,22.7564,22.688,22.7129,108100.0
2006-09-26 12:50:00,36.49,36.51,36.46,36.47,65000.0,22.7129,22.7253,22.6942,22.7004,65000.0
2006-09-26 12:55:00,36.47,36.52,36.46,36.51,146100.0,22.7004,22.7315,22.6942,22.7253,146100.0
2006-09-26 13:00:00,36.51,36.51,36.48,36.51,144900.0,22.7253,22.7253,22.7066,22.7253,144900.0
2006-09-26 13:05:00,36.51,36.53,36.5,36.53,53300.0,22.7253,22.7378,22.7191,22.7378,53300.0
2006-09-26 13:10:00,36.53,36.56,36.45,36.55,95400.0,22.7378,22.7564,22.688,22.7502,95400.0
2006-09-26 13:15:00,36.56,36.56,36.46,36.5,103200.0,22.7564,22.7564,22.6942,22.7191,103200.0
2006-09-26 13:20:00,36.51,36.57,36.48,36.48,80600.0,22.7253,22.7627,22.7066,22.7066,80600.0
2006-09-26 13:25:00,36.49,36.59,36.48,36.58,77800.0,22.7129,22.7751,22.7066,22.7689,77800.0
2006-09-26 13:30:00,36.58,36.61,36.52,36.52,126000.0,22.7689,22.7876,22.7315,22.7315,126000.0
2006-09-26 13:35:00,36.51,36.55,36.5,36.53,56800.0,22.7253,22.7502,22.7191,22.7378,56800.0
2006-09-26 13:40:00,36.53,36.53,36.48,36.48,69400.0,22.7378,22.7378,22.7066,22.7066,69400.0
2006-09-26 13:45:00,36.48,36.53,36.46,36.51,86200.0,22.7066,22.7378,22.6942,22.7253,86200.0
2006-09-26 13:50:00,36.51,36.6,36.48,36.58,111700.0,22.7253,22.7813,22.7066,22.7689,111700.0
2006-09-26 13:55:00,36.59,36.64,36.55,36.56,110400.0,22.7751,22.8062,22.7502,22.7564,110400.0
2006-09-26 14:00:00,36.56,36.64,36.55,36.59,65500.0,22.7564,22.8062,22.7502,22.7751,65500.0
2006-09-26 14:05:00,36.59,36.62,36.54,36.55,77800.0,22.7751,22.7938,22.744,22.7502,77800.0
2006-09-26 14:10:00,36.55,36.59,36.5,36.53,92500.0,22.7502,22.7751,22.7191,22.7378,92500.0
2006-09-26 14:15:00,36.54,36.57,36.49,36.51,97500.0,22.744,22.7627,22.7129,22.7253,97500.0
2006-09-26 14:20:00,36.51,36.59,36.5,36.56,73400.0,22.7253,22.7751,22.7191,22.7564,73400.0
2006-09-26 14:25:00,36.56,36.61,36.54,36.55,82700.0,22.7564,22.7876,22.744,22.7502,82700.0
2006-09-26 14:30:00,36.55,36.67,36.55,36.66,129800.0,22.7502,22.8249,22.7502,22.8187,129800.0
2006-09-26 14:35:00,36.66,36.66,36.54,36.58,160300.0,22.8187,22.8187,22.744,22.7689,160300.0
2006-09-26 14:40:00,36.58,36.66,36.54,36.63,119800.0,22.7689,22.8187,22.744,22.8,119800.0
2006-09-26 14:45:00,36.62,36.66,36.58,36.58,127400.0,22.7938,22.8187,22.7689,22.7689,127400.0
2006-09-26 14:50:00,36.58,36.63,36.53,36.56,174200.0,22.7689,22.8,22.7378,22.7564,174200.0
2006-09-26 14:55:00,36.56,36.6,36.55,36.57,108300.0,22.7564,22.7813,22.7502,22.7627,108300.0
2006-09-26 15:00:00,36.58,36.58,36.5,36.52,105600.0,22.7689,22.7689,22.7191,22.7315,105600.0
2006-09-26 15:05:00,36.52,36.57,36.51,36.55,103500.0,22.7315,22.7627,22.7253,22.7502,103500.0
2006-09-26 15:10:00,36.55,36.56,36.48,36.52,218600.0,22.7502,22.7564,22.7066,22.7315,218600.0
2006-09-26 15:15:00,36.51,36.56,36.51,36.53,111800.0,22.7253,22.7564,22.7253,22.7378,111800.0
2006-09-26 15:20:00,36.53,36.55,36.5,36.54,119300.0,22.7378,22.7502,22.7191,22.744,119300.0
2006-09-26 15:25:00,36.54,36.55,36.51,36.52,89600.0,22.744,22.7502,22.7253,22.7315,89600.0
2006-09-26 15:30:00,36.53,36.56,36.51,36.52,190700.0,22.7378,22.7564,22.7253,22.7315,190700.0
2006-09-26 15:35:00,36.52,36.55,36.51,36.54,173200.0,22.7315,22.7502,22.7253,22.744,173200.0
2006-09-26 15:40:00,36.54,36.58,36.52,36.57,191700.0,22.744,22.7689,22.7315,22.7627,191700.0
2006-09-26 15:45:00,36.56,36.6,36.55,36.58,209700.0,22.7564,22.7813,22.7502,22.7689,209700.0
2006-09-26 15:50:00,36.58,36.6,36.56,36.59,231000.0,22.7689,22.7813,22.7564,22.7751,231000.0
2006-09-26 15:55:00,36.59,36.63,36.57,36.62,384200.0,22.7751,22.8,22.7627,22.7938,384200.0
2006-09-27 09:30:00,36.59,36.65,36.35,36.36,245600.0,22.7751,22.8125,22.6257,22.632,245600.0
2006-09-27 09:35:00,36.36,36.61,36.36,36.54,147800.0,22.632,22.7876,22.632,22.744,147800.0
2006-09-27 09:40:00,36.53,36.7,36.51,36.7,153300.0,22.7378,22.8436,22.7253,22.8436,153300.0
2006-09-27 09:45:00,36.71,36.83,36.56,36.59,200800.0,22.8498,22.9245,22.7564,22.7751,200800.0
2006-09-27 09:50:00,36.6,36.71,36.55,36.58,149200.0,22.7813,22.8498,22.7502,22.7689,149200.0
2006-09-27 09:55:00,36.59,36.69,36.57,36.66,90700.0,22.7751,22.8374,22.7627,22.8187,90700.0
2006-09-27 10:00:00,36.68,36.84,36.66,36.79,213100.0,22.8311,22.9307,22.8187,22.8996,213100.0
2006-09-27 10:05:00,36.79,36.81,36.66,36.66,105400.0,22.8996,22.9121,22.8187,22.8187,105400.0
2006-09-27 10:10:00,36.66,36.69,36.6,36.61,94300.0,22.8187,22.8374,22.7813,22.7876,94300.0
2006-09-27 10:15:00,36.6,36.65,36.54,36.54,110800.0,22.7813,22.8125,22.744,22.744,110800.0
2006-09-27 10:20:00,36.54,36.57,36.5,36.54,74100.0,22.744,22.7627,22.7191,22.744,74100.0
2006-09-27 10:25:00,36.55,36.56,36.47,36.47,100300.0,22.7502,22.7564,22.7004,22.7004,100300.0
2006-09-27 10:30:00,36.47,36.7,36.46,36.69,124100.0,22.7004,22.8436,22.6942,22.8374,124100.0
2006-09-27 10:35:00,36.7,36.78,36.62,36.67,106500.0,22.8436,22.8934,22.7938,22.8249,106500.0
2006-09-27 10:40:00,36.67,36.69,36.41,36.49,121800.0,22.8249,22.8374,22.6631,22.7129,121800.0
2006-09-27 10:45:00,36.49,36.6,36.46,36.51,78300.0,22.7129,22.7813,22.6942,22.7253,78300.0
2006-09-27 10:50:00,36.51,36.58,36.47,36.56,80000.0,22.7253,22.7689,22.7004,22.7564,80000.0
2006-09-27 10:55:00,36.57,36.57,36.46,36.49,88300.0,22.7627,22.7627,22.6942,22.7129,88300.0
2006-09-27 11:00:00,36.49,36.53,36.39,36.4,151800.0,22.7129,22.7378,22.6506,22.6568,151800.0
2006-09-27 11:05:00,36.39,36.55,36.37,36.51,138100.0,22.6506,22.7502,22.6382,22.7253,138100.0
2006-09-27 11:10:00,36.5,36.52,36.43,36.49,79300.0,22.7191,22.7315,22.6755,22.7129,79300.0
2006-09-27 11:15:00,36.48,36.52,36.39,36.41,98900.0,22.7066,22.7315,22.6506,22.6631,98900.0
2006-09-27 11:20:00,36.4,36.49,36.4,36.44,96200.0,22.6568,22.7129,22.6568,22.6817,96200.0
2006-09-27 11:25:00,36.44,36.44,36.38,36.41,99300.0,22.6817,22.6817,22.6444,22.6631,99300.0
2006-09-27 11:30:00,36.41,36.45,36.38,36.42,100600.0,22.6631,22.688,22.6444,22.6693,100600.0
2006-09-27 11:35:00,36.42,36.49,36.42,36.45,81300.0,22.6693,22.7129,22.6693,22.688,81300.0
2006-09-27 11:40:00,36.45,36.51,36.41,36.5,61400.0,22.688,22.7253,22.6631,22.7191,61400.0
2006-09-27 11:45:00,36.49,36.59,36.44,36.58,61400.0,22.7129,22.7751,22.6817,22.7689,61400.0
2006-09-27 11:50:00,36.59,36.61,36.5,36.54,77900.0,22.7751,22.7876,22.7191,22.744,77900.0
2006-09-27 11:55:00,36.54,36.59,36.5,36.53,82500.0,22.744,22.7751,22.7191,22.7378,82500.0
2006-09-27 12:00:00,36.54,36.6,36.53,36.6,90000.0,22.744,22.7813,22.7378,22.7813,90000.0
2006-09-27 12:05:00,36.6,36.62,36.47,36.47,171400.0,22.7813,22.7938,22.7004,22.7004,171400.0
2006-09-27 12:10:00,36.47,36.48,36.4,36.41,80800.0,22.7004,22.7066,22.6568,22.6631,80800.0
2006-09-27 12:15:00,36.42,36.5,36.41,36.46,59900.0,22.6693,22.7191,22.6631,22.6942,59900.0
2006-09-27 12:20:00,36.46,36.49,36.43,36.49,105800.0,22.6942,22.7129,22.6755,22.7129,105800.0
2006-09-27 12:25:00,36.49,36.5,36.42,36.44,152600.0,22.7129,22.7191,22.6693,22.6817,152600.0
2006-09-27 12:30:00,36.43,36.5,36.43,36.45,105900.0,22.6755,22.7191,22.6755,22.688,105900.0
2006-09-27 12:35:00,36.44,36.47,36.4,36.43,124800.0,22.6817,22.7004,22.6568,22.6755,124800.0
2006-09-27 12:40:00,36.43,36.45,36.41,36.43,121000.0,22.6755,22.688,22.6631,22.6755,121000.0
2006-09-27 12:45:00,36.42,36.47,36.42,36.46,66600.0,22.6693,22.7004,22.6693,22.6942,66600.0
2006-09-27 12:50:00,36.47,36.5,36.44,36.44,69800.0,22.7004,22.7191,22.6817,22.6817,69800.0
2006-09-27 12:55:00,36.45,36.47,36.41,36.46,79300.0,22.688,22.7004,22.6631,22.6942,79300.0
2006-09-27 13:00:00,36.46,36.52,36.46,36.5,64700.0,22.6942,22.7315,22.6942,22.7191,64700.0
2006-09-27 13:05:00,36.5,36.52,36.48,36.5,77700.0,22.7191,22.7315,22.7066,22.7191,77700.0
2006-09-27 13:10:00,36.51,36.54,36.49,36.52,100800.0,22.7253,22.744,22.7129,22.7315,100800.0
2006-09-27 13:15:00,36.53,36.56,36.5,36.56,99500.0,22.7378,22.7564,22.7191,22.7564,99500.0
2006-09-27 13:20:00,36.57,36.57,36.52,36.53,60300.0,22.7627,22.7627,22.7315,22.7378,60300.0
2006-09-27 13:25:00,36.53,36.57,36.51,36.56,56200.0,22.7378,22.7627,22.7253,22.7564,56200.0
2006-09-27 13:30:00,36.55,36.56,36.48,36.49,99600.0,22.7502,22.7564,22.7066,22.7129,99600.0
2006-09-27 13:35:00,36.49,36.49,36.44,36.48,83700.0,22.7129,22.7129,22.6817,22.7066,83700.0
2006-09-27 13:40:00,36.49,36.52,36.46,36.51,48300.0,22.7129,22.7315,22.6942,22.7253,48300.0
2006-09-27 13:45:00,36.52,36.54,36.47,36.5,61100.0,22.7315,22.744,22.7004,22.7191,61100.0
2006-09-27 13:50:00,36.5,36.51,36.46,36.51,55100.0,22.7191,22.7253,22.6942,22.7253,55100.0
2006-09-27 13:55:00,36.51,36.51,36.46,36.48,75800.0,22.7253,22.7253,22.6942,22.7066,75800.0
2006-09-27 14:00:00,36.49,36.54,36.48,36.5,98300.0,22.7129,22.744,22.7066,22.7191,98300.0
2006-09-27 14:05:00,36.51,36.58,36.5,36.56,103800.0,22.7253,22.7689,22.7191,22.7564,103800.0
2006-09-27 14:10:00,36.57,36.57,36.46,36.48,138100.0,22.7627,22.7627,22.6942,22.7066,138100.0
2006-09-27 14:15:00,36.48,36.48,36.38,36.39,136400.0,22.7066,22.7066,22.6444,22.6506,136400.0
2006-09-27 14:20:00,36.39,36.4,36.37,36.39,90400.0,22.6506,22.6568,22.6382,22.6506,90400.0
2006-09-27 14:25:00,36.4,36.45,36.39,36.4,79200.0,22.6568,22.688,22.6506,22.6568,79200.0
2006-09-27 14:30:00,36.41,36.42,36.35,36.35,105100.0,22.6631,22.6693,22.6257,22.6257,105100.0
2006-09-27 14:35:00,36.36,36.44,36.35,36.43,61800.0,22.632,22.6817,22.6257,22.6755,61800.0
2006-09-27 14:40:00,36.43,36.45,36.25,36.26,121400.0,22.6755,22.688,22.5635,22.5697,121400.0
2006-09-27 14:45:00,36.25,36.36,36.23,36.34,136700.0,22.5635,22.632,22.551,22.6195,136700.0
2006-09-27 14:50:00,36.34,36.37,36.28,36.28,101700.0,22.6195,22.6382,22.5822,22.5822,101700.0
2006-09-27 14:55:00,36.29,36.38,36.28,36.38,58800.0,22.5884,22.6444,22.5822,22.6444,58800.0
2006-09-27 15:00:00,36.37,36.39,36.34,36.38,74700.0,22.6382,22.6506,22.6195,22.6444,74700.0
2006-09-27 15:05:00,36.39,36.4,36.31,36.32,77200.0,22.6506,22.6568,22.6008,22.6071,77200.0
2006-09-27 15:10:00,36.32,36.36,36.27,36.36,156700.0,22.6071,22.632,22.5759,22.632,156700.0
2006-09-27 15:15:00,36.35,36.42,36.35,36.39,112000.0,22.6257,22.6693,22.6257,22.6506,112000.0
2006-09-27 15:20:00,36.39,36.42,36.37,36.42,73500.0,22.6506,22.6693,22.6382,22.6693,73500.0
2006-09-27 15:25:00,36.42,36.43,36.39,36.41,106600.0,22.6693,22.6755,22.6506,22.6631,106600.0
2006-09-27 15:30:00,36.41,36.5,36.4,36.45,163300.0,22.6631,22.7191,22.6568,22.688,163300.0
2006-09-27 15:35:00,36.45,36.52,36.4,36.51,131700.0,22.688,22.7315,22.6568,22.7253,131700.0
2006-09-27 15:40:00,36.51,36.52,36.48,36.51,122500.0,22.7253,22.7315,22.7066,22.7253,122500.0
2006-09-27 15:45:00,36.5,36.51,36.47,36.51,104700.0,22.7191,22.7253,22.7004,22.7253,104700.0
2006-09-27 15:50:00,36.49,36.51,36.47,36.5,181300.0,22.7129,22.7253,22.7004,22.7191,181300.0
2006-09-27 15:55:00,36.49,36.5,36.42,36.43,255200.0,22.7129,22.7191,22.6693,22.6755,255200.0
2006-09-28 09:30:00,36.36,36.6,36.3,36.55,256300.0,22.632,22.7813,22.5946,22.7502,256300.0
2006-09-28 09:35:00,36.53,36.75,36.53,36.67,265200.0,22.7378,22.8747,22.7378,22.8249,265200.0
2006-09-28 09:40:00,36.68,36.68,36.52,36.6,157400.0,22.8311,22.8311,22.7315,22.7813,157400.0
2006-09-28 09:45:00,36.59,36.59,36.34,36.43,152700.0,22.7751,22.7751,22.6195,22.6755,152700.0
2006-09-28 09:50:00,36.43,36.45,36.38,36.42,154400.0,22.6755,22.688,22.6444,22.6693,154400.0
2006-09-28 09:55:00,36.42,36.42,36.27,36.32,157500.0,22.6693,22.6693,22.5759,22.6071,157500.0
2006-09-28 10:00:00,36.32,36.35,36.26,36.33,106600.0,22.6071,22.6257,22.5697,22.6133,106600.0
2006-09-28 10:05:00,36.33,36.4,36.33,36.39,110100.0,22.6133,22.6568,22.6133,22.6506,110100.0
2006-09-28 10:10:00,36.38,36.4,36.35,36.36,97800.0,22.6444,22.6568,22.6257,22.632,97800.0
2006-09-28 10:15:00,36.36,36.38,36.34,36.35,63600.0,22.632,22.6444,22.6195,22.6257,63600.0
2006-09-28 10:20:00,36.34,36.39,36.33,36.38,88500.0,22.6195,22.6506,22.6133,22.6444,88500.0
2006-09-28 10:25:00,36.39,36.4,36.33,36.36,78700.0,22.6506,22.6568,22.6133,22.632,78700.0
2006-09-28 10:30:00,36.36,36.43,36.36,36.43,75700.0,22.632,22.6755,22.632,22.6755,75700.0
2006-09-28 10:35:00,36.42,36.43,36.36,36.37,90300.0,22.6693,22.6755,22.632,22.6382,90300.0
2006-09-28 10:40:00,36.37,36.37,36.33,36.35,82600.0,22.6382,22.6382,22.6133,22.6257,82600.0
2006-09-28 10:45:00,36.34,36.35,36.33,36.33,75200.0,22.6195,22.6257,22.6133,22.6133,75200.0
2006-09-28 10:50:00,36.33,36.35,36.31,36.33,243700.0,22.6133,22.6257,22.6008,22.6133,243700.0
2006-09-28 10:55:00,36.33,36.38,36.23,36.23,183900.0,22.6133,22.6444,22.551,22.551,183900.0
2006-09-28 11:00:00,36.23,36.23,36.18,36.19,303000.0,22.551,22.551,22.5199,22.5261,303000.0
2006-09-28 11:05:00,36.19,36.21,36.15,36.18,172600.0,22.5261,22.5386,22.5012,22.5199,172600.0
2006-09-28 11:10:00,36.19,36.21,36.17,36.19,153900.0,22.5261,22.5386,22.5137,22.5261,153900.0
2006-09-28 11:15:00,36.19,36.26,36.19,36.25,145300.0,22.5261,22.5697,22.5261,22.5635,145300.0
2006-09-28 11:20:00,36.25,36.43,36.25,36.42,197000.0,22.5635,22.6755,22.5635,22.6693,197000.0
2006-09-28 11:25:00,36.43,36.43,36.33,36.35,255500.0,22.6755,22.6755,22.6133,22.6257,255500.0
2006-09-28 11:30:00,36.35,36.38,36.31,36.36,186500.0,22.6257,22.6444,22.6008,22.632,186500.0
2006-09-28 11:35:00,36.36,36.37,36.29,36.34,49900.0,22.632,22.6382,22.5884,22.6195,49900.0
2006-09-28 11:40:00,36.34,36.35,36.27,36.29,126400.0,22.6195,22.6257,22.5759,22.5884,126400.0
2006-09-28 11:45:00,36.29,36.32,36.2,36.2,148800.0,22.5884,22.6071,22.5324,22.5324,148800.0
2006-09-28 11:50:00,36.2,36.22,36.18,36.19,158200.0,22.5324,22.5448,22.5199,22.5261,158200.0
2006-09-28 11:55:00,36.19,36.2,36.14,36.16,101100.0,22.5261,22.5324,22.495,22.5075,101100.0
2006-09-28 12:00:00,36.15,36.17,36.13,36.14,154400.0,22.5012,22.5137,22.4888,22.495,154400.0
2006-09-28 12:05:00,36.15,36.16,36.12,36.15,82700.0,22.5012,22.5075,22.4826,22.5012,82700.0
2006-09-28 12:10:00,36.16,36.16,36.1,36.15,128700.0,22.5075,22.5075,22.4701,22.5012,128700.0
2006-09-28 12:15:00,36.15,36.19,36.14,36.19,59300.0,22.5012,22.5261,22.495,22.5261,59300.0
2006-09-28 12:20:00,36.2,36.21,36.17,36.19,54200.0,22.5324,22.5386,22.5137,22.5261,54200.0
2006-09-28 12:25:00,36.19,36.24,36.18,36.23,29700.0,22.5261,22.5573,22.5199,22.551,29700.0
2006-09-28 12:30:00,36.22,36.29,36.22,36.28,51900.0,22.5448,22.5884,22.5448,22.5822,51900.0
2006-09-28 12:35:00,36.28,36.35,36.27,36.35,51700.0,22.5822,22.6257,22.5759,22.6257,51700.0
2006-09-28 12:40:00,36.35,36.35,36.29,36.34,100600.0,22.6257,22.6257,22.5884,22.6195,100600.0
2006-09-28 12:45:00,36.3,36.35,36.3,36.35,50300.0,22.5946,22.6257,22.5946,22.6257,50300.0
2006-09-28 12:50:00,36.35,36.43,36.34,36.42,111600.0,22.6257,22.6755,22.6195,22.6693,111600.0
2006-09-28 12:55:00,36.42,36.43,36.31,36.31,63300.0,22.6693,22.6755,22.6008,22.6008,63300.0
2006-09-28 13:00:00,36.32,36.34,36.29,36.31,47000.0,22.6071,22.6195,22.5884,22.6008,47000.0
2006-09-28 13:05:00,36.31,36.33,36.28,36.3,73000.0,22.6008,22.6133,22.5822,22.5946,73000.0
2006-09-28 13:10:00,36.3,36.31,36.28,36.3,26800.0,22.5946,22.6008,22.5822,22.5946,26800.0
2006-09-28 13:15:00,36.3,36.38,36.3,36.37,47700.0,22.5946,22.6444,22.5946,22.6382,47700.0
2006-09-28 13:20:00,36.38,36.51,36.38,36.51,182500.0,22.6444,22.7253,22.6444,22.7253,182500.0
2006-09-28 13:25:00,36.5,36.53,36.5,36.52,125800.0,22.7191,22.7378,22.7191,22.7315,125800.0
2006-09-28 13:30:00,36.51,36.52,36.49,36.5,85800.0,22.7253,22.7315,22.7129,22.7191,85800.0
2006-09-28 13:35:00,36.5,36.5,36.46,36.47,67600.0,22.7191,22.7191,22.6942,22.7004,67600.0
2006-09-28 13:40:00,36.47,36.51,36.46,36.51,36300.0,22.7004,22.7253,22.6942,22.7253,36300.0
2006-09-28 13:45:00,36.5,36.53,36.5,36.52,69100.0,22.7191,22.7378,22.7191,22.7315,69100.0
2006-09-28 13:50:00,36.52,36.55,36.51,36.54,90000.0,22.7315,22.7502,22.7253,22.744,90000.0
2006-09-28 13:55:00,36.55,36.59,36.48,36.51,111300.0,22.7502,22.7751,22.7066,22.7253,111300.0
2006-09-28 14:00:00,36.52,36.54,36.48,36.49,40400.0,22.7315,22.744,22.7066,22.7129,40400.0
2006-09-28 14:05:00,36.49,36.55,36.48,36.55,44100.0,22.7129,22.7502,22.7066,22.7502,44100.0
2006-09-28 14:10:00,36.54,36.63,36.54,36.61,127000.0,22.744,22.8,22.744,22.7876,127000.0
2006-09-28 14:15:00,36.61,36.62,36.55,36.56,91200.0,22.7876,22.7938,22.7502,22.7564,91200.0
2006-09-28 14:20:00,36.56,36.56,36.5,36.53,79100.0,22.7564,22.7564,22.7191,22.7378,79100.0
2006-09-28 14:25:00,36.53,36.61,36.53,36.6,72700.0,22.7378,22.7876,22.7378,22.7813,72700.0
2006-09-28 14:30:00,36.6,36.65,36.58,36.64,137400.0,22.7813,22.8125,22.7689,22.8062,137400.0
2006-09-28 14:35:00,36.64,36.68,36.61,36.66,111900.0,22.8062,22.8311,22.7876,22.8187,111900.0
2006-09-28 14:40:00,36.66,36.72,36.66,36.72,207000.0,22.8187,22.856,22.8187,22.856,207000.0
2006-09-28 14:45:00,36.72,36.73,36.7,36.7,79900.0,22.856,22.8623,22.8436,22.8436,79900.0
2006-09-28 14:50:00,36.7,36.7,36.63,36.66,131500.0,22.8436,22.8436,22.8,22.8187,131500.0
2006-09-28 14:55:00,36.67,36.67,36.64,36.64,40600.0,22.8249,22.8249,22.8062,22.8062,40600.0
2006-09-28 15:00:00,36.64,36.65,36.63,36.63,70900.0,22.8062,22.8125,22.8,22.8,70900.0
2006-09-28 15:05:00,36.63,36.64,36.57,36.59,105900.0,22.8,22.8062,22.7627,22.7751,105900.0
2006-09-28 15:10:00,36.59,36.64,36.57,36.63,89700.0,22.7751,22.8062,22.7627,22.8,89700.0
2006-09-28 15:15:00,36.63,36.64,36.59,36.59,140500.0,22.8,22.8062,22.7751,22.7751,140500.0
2006-09-28 15:20:00,36.59,36.64,36.59,36.61,119500.0,22.7751,22.8062,22.7751,22.7876,119500.0
2006-09-28 15:25:00,36.6,36.62,36.58,36.58,66100.0,22.7813,22.7938,22.7689,22.7689,66100.0
2006-09-28 15:30:00,36.58,36.64,36.58,36.63,104100.0,22.7689,22.8062,22.7689,22.8,104100.0
2006-09-28 15:35:00,36.63,36.7,36.62,36.65,233400.0,22.8,22.8436,22.7938,22.8125,233400.0
2006-09-28 15:40:00,36.64,36.71,36.64,36.7,155700.0,22.8062,22.8498,22.8062,22.8436,155700.0
2006-09-28 15:45:00,36.71,36.75,36.71,36.75,296700.0,22.8498,22.8747,22.8498,22.8747,296700.0
2006-09-28 15:50:00,36.75,36.76,36.62,36.68,280400.0,22.8747,22.8809,22.7938,22.8311,280400.0
2006-09-28 15:55:00,36.68,36.71,36.65,36.65,222300.0,22.8311,22.8498,22.8125,22.8125,222300.0
2006-09-29 09:30:00,36.48,36.58,36.47,36.53,273800.0,22.7066,22.7689,22.7004,22.7378,273800.0
2006-09-29 09:35:00,36.52,36.68,36.51,36.66,209600.0,22.7315,22.8311,22.7253,22.8187,209600.0
2006-09-29 09:40:00,36.65,36.68,36.53,36.61,178000.0,22.8125,22.8311,22.7378,22.7876,178000.0
2006-09-29 09:45:00,36.61,36.62,36.51,36.52,154500.0,22.7876,22.7938,22.7253,22.7315,154500.0
2006-09-29 09:50:00,36.52,36.57,36.49,36.53,151600.0,22.7315,22.7627,22.7129,22.7378,151600.0
2006-09-29 09:55:00,36.52,36.68,36.52,36.6,137100.0,22.7315,22.8311,22.7315,22.7813,137100.0
2006-09-29 10:00:00,36.6,36.71,36.58,36.67,108700.0,22.7813,22.8498,22.7689,22.8249,108700.0
2006-09-29 10:05:00,36.67,36.82,36.67,36.7,194500.0,22.8249,22.9183,22.8249,22.8436,194500.0
2006-09-29 10:10:00,36.69,36.71,36.58,36.67,97500.0,22.8374,22.8498,22.7689,22.8249,97500.0
2006-09-29 10:15:00,36.66,36.71,36.64,36.69,113700.0,22.8187,22.8498,22.8062,22.8374,113700.0
2006-09-29 10:20:00,36.68,36.69,36.57,36.59,67300.0,22.8311,22.8374,22.7627,22.7751,67300.0
2006-09-29 10:25:00,36.58,36.78,36.58,36.68,157800.0,22.7689,22.8934,22.7689,22.8311,157800.0
2006-09-29 10:30:00,36.68,36.75,36.63,36.72,119700.0,22.8311,22.8747,22.8,22.856,119700.0
2006-09-29 10:35:00,36.72,36.74,36.69,36.69,121200.0,22.856,22.8685,22.8374,22.8374,121200.0
2006-09-29 10:40:00,36.7,36.74,36.68,36.7,57900.0,22.8436,22.8685,22.8311,22.8436,57900.0
2006-09-29 10:45:00,36.7,36.71,36.64,36.71,79000.0,22.8436,22.8498,22.8062,22.8498,79000.0
2006-09-29 10:50:00,36.71,36.72,36.68,36.72,90500.0,22.8498,22.856,22.8311,22.856,90500.0
2006-09-29 10:55:00,36.72,36.79,36.72,36.76,84700.0,22.856,22.8996,22.856,22.8809,84700.0
2006-09-29 11:00:00,36.76,36.78,36.73,36.74,97300.0,22.8809,22.8934,22.8623,22.8685,97300.0
2006-09-29 11:05:00,36.74,36.75,36.69,36.71,80100.0,22.8685,22.8747,22.8374,22.8498,80100.0
2006-09-29 11:10:00,36.71,36.72,36.7,36.7,90500.0,22.8498,22.856,22.8436,22.8436,90500.0
2006-09-29 11:15:00,36.7,36.71,36.65,36.65,86900.0,22.8436,22.8498,22.8125,22.8125,86900.0
2006-09-29 11:20:00,36.66,36.71,36.65,36.71,90800.0,22.8187,22.8498,22.8125,22.8498,90800.0
2006-09-29 11:25:00,36.71,36.72,36.67,36.69,59200.0,22.8498,22.856,22.8249,22.8374,59200.0
2006-09-29 11:30:00,36.68,36.7,36.62,36.64,60500.0,22.8311,22.8436,22.7938,22.8062,60500.0
2006-09-29 11:35:00,36.63,36.67,36.62,36.66,59700.0,22.8,22.8249,22.7938,22.8187,59700.0
2006-09-29 11:40:00,36.66,36.66,36.62,36.63,41900.0,22.8187,22.8187,22.7938,22.8,41900.0
2006-09-29 11:45:00,36.63,36.76,36.62,36.75,161700.0,22.8,22.8809,22.7938,22.8747,161700.0
2006-09-29 11:50:00,36.75,36.77,36.7,36.71,62200.0,22.8747,22.8872,22.8436,22.8498,62200.0
2006-09-29 11:55:00,36.71,36.71,36.67,36.69,57900.0,22.8498,22.8498,22.8249,22.8374,57900.0
2006-09-29 12:00:00,36.69,36.7,36.67,36.7,46200.0,22.8374,22.8436,22.8249,22.8436,46200.0
2006-09-29 12:05:00,36.7,36.7,36.64,36.64,29500.0,22.8436,22.8436,22.8062,22.8062,29500.0
2006-09-29 12:10:00,36.64,36.66,36.63,36.63,69900.0,22.8062,22.8187,22.8,22.8,69900.0
2006-09-29 12:15:00,36.64,36.65,36.63,36.64,68500.0,22.8062,22.8125,22.8,22.8062,68500.0
2006-09-29 12:20:00,36.63,36.64,36.62,36.63,53200.0,22.8,22.8062,22.7938,22.8,53200.0
2006-09-29 12:25:00,36.64,36.65,36.62,36.64,48900.0,22.8062,22.8125,22.7938,22.8062,48900.0
2006-09-29 12:30:00,36.63,36.65,36.62,36.63,44200.0,22.8,22.8125,22.7938,22.8,44200.0
2006-09-29 12:35:00,36.64,36.64,36.62,36.63,69900.0,22.8062,22.8062,22.7938,22.8,69900.0
2006-09-29 12:40:00,36.63,36.64,36.63,36.63,26300.0,22.8,22.8062,22.8,22.8,26300.0
2006-09-29 12:45:00,36.64,36.64,36.6,36.61,50200.0,22.8062,22.8062,22.7813,22.7876,50200.0
2006-09-29 12:50:00,36.61,36.63,36.6,36.61,21900.0,22.7876,22.8,22.7813,22.7876,21900.0
2006-09-29 12:55:00,36.61,36.62,36.59,36.61,43600.0,22.7876,22.7938,22.7751,22.7876,43600.0
2006-09-29 13:00:00,36.62,36.66,36.61,36.64,61100.0,22.7938,22.8187,22.7876,22.8062,61100.0
2006-09-29 13:05:00,36.64,36.64,36.63,36.64,39300.0,22.8062,22.8062,22.8,22.8062,39300.0
2006-09-29 13:10:00,36.63,36.64,36.62,36.64,47300.0,22.8,22.8062,22.7938,22.8062,47300.0
2006-09-29 13:15:00,36.64,36.68,36.63,36.66,48700.0,22.8062,22.8311,22.8,22.8187,48700.0
2006-09-29 13:20:00,36.67,36.67,36.61,36.61,71100.0,22.8249,22.8249,22.7876,22.7876,71100.0
2006-09-29 13:25:00,36.61,36.62,36.55,36.55,68600.0,22.7876,22.7938,22.7502,22.7502,68600.0
2006-09-29 13:30:00,36.56,36.6,36.55,36.55,42000.0,22.7564,22.7813,22.7502,22.7502,42000.0
2006-09-29 13:35:00,36.55,36.56,36.53,36.55,74000.0,22.7502,22.7564,22.7378,22.7502,74000.0
2006-09-29 13:40:00,36.55,36.56,36.52,36.53,62900.0,22.7502,22.7564,22.7315,22.7378,62900.0
2006-09-29 13:45:00,36.54,36.54,36.51,36.52,35600.0,22.744,22.744,22.7253,22.7315,35600.0
2006-09-29 13:50:00,36.52,36.54,36.52,36.53,81100.0,22.7315,22.744,22.7315,22.7378,81100.0
2006-09-29 13:55:00,36.54,36.55,36.47,36.48,151400.0,22.744,22.7502,22.7004,22.7066,151400.0
2006-09-29 14:00:00,36.48,36.49,36.42,36.42,133900.0,22.7066,22.7129,22.6693,22.6693,133900.0
2006-09-29 14:05:00,36.42,36.43,36.37,36.39,217900.0,22.6693,22.6755,22.6382,22.6506,217900.0
2006-09-29 14:10:00,36.4,36.42,36.35,36.35,77800.0,22.6568,22.6693,22.6257,22.6257,77800.0
2006-09-29 14:15:00,36.35,36.37,36.31,36.33,253900.0,22.6257,22.6382,22.6008,22.6133,253900.0
2006-09-29 14:20:00,36.32,36.34,36.3,36.31,79700.0,22.6071,22.6195,22.5946,22.6008,79700.0
2006-09-29 14:25:00,36.32,36.37,36.3,36.36,66800.0,22.6071,22.6382,22.5946,22.632,66800.0
2006-09-29 14:30:00,36.37,36.37,36.33,36.34,76100.0,22.6382,22.6382,22.6133,22.6195,76100.0
2006-09-29 14:35:00,36.33,36.34,36.32,36.34,44800.0,22.6133,22.6195,22.6071,22.6195,44800.0
2006-09-29 14:40:00,36.34,36.37,36.33,36.37,49500.0,22.6195,22.6382,22.6133,22.6382,49500.0
2006-09-29 14:45:00,36.36,36.4,36.35,36.4,54400.0,22.632,22.6568,22.6257,22.6568,54400.0
2006-09-29 14:50:00,36.4,36.42,36.38,36.38,75100.0,22.6568,22.6693,22.6444,22.6444,75100.0
2006-09-29 14:55:00,36.38,36.38,36.32,36.34,144200.0,22.6444,22.6444,22.6071,22.6195,144200.0
2006-09-29 15:00:00,36.34,36.35,36.3,36.33,115900.0,22.6195,22.6257,22.5946,22.6133,115900.0
2006-09-29 15:05:00,36.32,36.34,36.3,36.31,120500.0,22.6071,22.6195,22.5946,22.6008,120500.0
2006-09-29 15:10:00,36.32,36.35,36.31,36.33,70700.0,22.6071,22.6257,22.6008,22.6133,70700.0
2006-09-29 15:15:00,36.33,36.38,36.31,36.34,84600.0,22.6133,22.6444,22.6008,22.6195,84600.0
2006-09-29 15:20:00,36.35,36.35,36.27,36.29,140700.0,22.6257,22.6257,22.5759,22.5884,140700.0
2006-09-29 15:25:00,36.29,36.36,36.29,36.35,123100.0,22.5884,22.632,22.5884,22.6257,123100.0
2006-09-29 15:30:00,36.35,36.35,36.31,36.34,101100.0,22.6257,22.6257,22.6008,22.6195,101100.0
2006-09-29 15:35:00,36.33,36.34,36.29,36.32,127900.0,22.6133,22.6195,22.5884,22.6071,127900.0
2006-09-29 15:40:00,36.32,36.34,36.28,36.33,140500.0,22.6071,22.6195,22.5822,22.6133,140500.0
2006-09-29 15:45:00,36.34,36.35,36.31,36.33,156100.0,22.6195,22.6257,22.6008,22.6133,156100.0
2006-09-29 15:50:00,36.34,36.35,36.3,36.32,188600.0,22.6195,22.6257,22.5946,22.6071,188600.0
2006-09-29 15:55:00,36.31,36.32,36.23,36.23,398300.0,22.6008,22.6071,22.551,22.551,398300.0
2006-10-02 09:30:00,36.18,36.22,36.05,36.08,174500.0,22.5199,22.5448,22.439,22.4577,174500.0
2006-10-02 09:35:00,36.09,36.18,36.0,36.07,176900.0,22.4639,22.5199,22.4079,22.4514,176900.0
2006-10-02 09:40:00,36.08,36.23,35.98,36.22,151300.0,22.4577,22.551,22.3954,22.5448,151300.0
2006-10-02 09:45:00,36.23,36.24,36.14,36.18,125700.0,22.551,22.5573,22.495,22.5199,125700.0
2006-10-02 09:50:00,36.19,36.22,36.15,36.19,135200.0,22.5261,22.5448,22.5012,22.5261,135200.0
2006-10-02 09:55:00,36.19,36.23,36.17,36.19,113000.0,22.5261,22.551,22.5137,22.5261,113000.0
2006-10-02 10:00:00,36.19,36.35,36.17,36.35,208100.0,22.5261,22.6257,22.5137,22.6257,208100.0
2006-10-02 10:05:00,36.35,36.38,36.31,36.32,147300.0,22.6257,22.6444,22.6008,22.6071,147300.0
2006-10-02 10:10:00,36.32,36.4,36.29,36.33,141900.0,22.6071,22.6568,22.5884,22.6133,141900.0
2006-10-02 10:15:00,36.32,36.33,36.23,36.31,114600.0,22.6071,22.6133,22.551,22.6008,114600.0
2006-10-02 10:20:00,36.31,36.31,36.15,36.16,90000.0,22.6008,22.6008,22.5012,22.5075,90000.0
2006-10-02 10:25:00,36.16,36.21,36.14,36.2,94000.0,22.5075,22.5386,22.495,22.5324,94000.0
2006-10-02 10:30:00,36.2,36.25,36.16,36.24,172000.0,22.5324,22.5635,22.5075,22.5573,172000.0
2006-10-02 10:35:00,36.22,36.27,36.2,36.25,128700.0,22.5448,22.5759,22.5324,22.5635,128700.0
2006-10-02 10:40:00,36.25,36.33,36.25,36.31,167400.0,22.5635,22.6133,22.5635,22.6008,167400.0
2006-10-02 10:45:00,36.32,36.36,36.32,36.35,126300.0,22.6071,22.632,22.6071,22.6257,126300.0
2006-10-02 10:50:00,36.35,36.41,36.34,36.4,119300.0,22.6257,22.6631,22.6195,22.6568,119300.0
2006-10-02 10:55:00,36.4,36.48,36.4,36.42,168900.0,22.6568,22.7066,22.6568,22.6693,168900.0
2006-10-02 11:00:00,36.42,36.43,36.39,36.4,114600.0,22.6693,22.6755,22.6506,22.6568,114600.0
2006-10-02 11:05:00,36.39,36.42,36.38,36.4,149200.0,22.6506,22.6693,22.6444,22.6568,149200.0
2006-10-02 11:10:00,36.39,36.4,36.35,36.35,67800.0,22.6506,22.6568,22.6257,22.6257,67800.0
2006-10-02 11:15:00,36.35,36.37,36.28,36.35,137800.0,22.6257,22.6382,22.5822,22.6257,137800.0
2006-10-02 11:20:00,36.35,36.35,36.3,36.35,82500.0,22.6257,22.6257,22.5946,22.6257,82500.0
2006-10-02 11:25:00,36.35,36.37,36.34,36.35,94200.0,22.6257,22.6382,22.6195,22.6257,94200.0
2006-10-02 11:30:00,36.36,36.45,36.35,36.44,118200.0,22.632,22.688,22.6257,22.6817,118200.0
2006-10-02 11:35:00,36.43,36.5,36.42,36.5,127600.0,22.6755,22.7191,22.6693,22.7191,127600.0
2006-10-02 11:40:00,36.5,36.58,36.5,36.57,121000.0,22.7191,22.7689,22.7191,22.7627,121000.0
2006-10-02 11:45:00,36.58,36.68,36.57,36.65,137500.0,22.7689,22.8311,22.7627,22.8125,137500.0
2006-10-02 11:50:00,36.64,36.68,36.61,36.68,168500.0,22.8062,22.8311,22.7876,22.8311,168500.0
2006-10-02 11:55:00,36.68,36.68,36.64,36.64,87100.0,22.8311,22.8311,22.8062,22.8062,87100.0
2006-10-02 12:00:00,36.64,36.64,36.58,36.63,89400.0,22.8062,22.8062,22.7689,22.8,89400.0
2006-10-02 12:05:00,36.62,36.63,36.57,36.59,43700.0,22.7938,22.8,22.7627,22.7751,43700.0
2006-10-02 12:10:00,36.58,36.59,36.55,36.56,49700.0,22.7689,22.7751,22.7502,22.7564,49700.0
2006-10-02 12:15:00,36.57,36.58,36.54,36.56,69600.0,22.7627,22.7689,22.744,22.7564,69600.0
2006-10-02 12:20:00,36.57,36.62,36.56,36.58,91000.0,22.7627,22.7938,22.7564,22.7689,91000.0
2006-10-02 12:25:00,36.58,36.62,36.57,36.62,68800.0,22.7689,22.7938,22.7627,22.7938,68800.0
2006-10-02 12:30:00,36.62,36.67,36.61,36.65,74500.0,22.7938,22.8249,22.7876,22.8125,74500.0
2006-10-02 12:35:00,36.66,36.67,36.63,36.65,62100.0,22.8187,22.8249,22.8,22.8125,62100.0
2006-10-02 12:40:00,36.65,36.68,36.62,36.64,101300.0,22.8125,22.8311,22.7938,22.8062,101300.0
2006-10-02 12:45:00,36.64,36.66,36.64,36.64,77300.0,22.8062,22.8187,22.8062,22.8062,77300.0
2006-10-02 12:50:00,36.64,36.65,36.61,36.61,49100.0,22.8062,22.8125,22.7876,22.7876,49100.0
2006-10-02 12:55:00,36.61,36.62,36.58,36.59,76200.0,22.7876,22.7938,22.7689,22.7751,76200.0
2006-10-02 13:00:00,36.6,36.62,36.59,36.62,63800.0,22.7813,22.7938,22.7751,22.7938,63800.0
2006-10-02 13:05:00,36.62,36.64,36.61,36.64,41300.0,22.7938,22.8062,22.7876,22.8062,41300.0
2006-10-02 13:10:00,36.65,36.69,36.64,36.67,64600.0,22.8125,22.8374,22.8062,22.8249,64600.0
2006-10-02 13:15:00,36.67,36.69,36.66,36.68,59800.0,22.8249,22.8374,22.8187,22.8311,59800.0
2006-10-02 13:20:00,36.68,36.69,36.63,36.63,51100.0,22.8311,22.8374,22.8,22.8,51100.0
2006-10-02 13:25:00,36.64,36.68,36.64,36.64,53000.0,22.8062,22.8311,22.8062,22.8062,53000.0
2006-10-02 13:30:00,36.63,36.65,36.62,36.62,39400.0,22.8,22.8125,22.7938,22.7938,39400.0
2006-10-02 13:35:00,36.62,36.63,36.56,36.57,57800.0,22.7938,22.8,22.7564,22.7627,57800.0
2006-10-02 13:40:00,36.57,36.58,36.48,36.49,147000.0,22.7627,22.7689,22.7066,22.7129,147000.0
2006-10-02 13:45:00,36.47,36.49,36.37,36.48,130000.0,22.7004,22.7129,22.6382,22.7066,130000.0
2006-10-02 13:50:00,36.48,36.48,36.3,36.39,171200.0,22.7066,22.7066,22.5946,22.6506,171200.0
2006-10-02 13:55:00,36.39,36.41,36.33,36.37,71700.0,22.6506,22.6631,22.6133,22.6382,71700.0
2006-10-02 14:00:00,36.37,36.4,36.32,36.37,92800.0,22.6382,22.6568,22.6071,22.6382,92800.0
2006-10-02 14:05:00,36.39,36.43,36.34,36.42,81000.0,22.6506,22.6755,22.6195,22.6693,81000.0
2006-10-02 14:10:00,36.42,36.43,36.37,36.41,76700.0,22.6693,22.6755,22.6382,22.6631,76700.0
2006-10-02 14:15:00,36.41,36.43,36.38,36.39,75900.0,22.6631,22.6755,22.6444,22.6506,75900.0
2006-10-02 14:20:00,36.38,36.42,36.38,36.4,53400.0,22.6444,22.6693,22.6444,22.6568,53400.0
2006-10-02 14:25:00,36.4,36.41,36.38,36.39,78200.0,22.6568,22.6631,22.6444,22.6506,78200.0
2006-10-02 14:30:00,36.39,36.44,36.39,36.43,56100.0,22.6506,22.6817,22.6506,22.6755,56100.0
2006-10-02 14:35:00,36.43,36.43,36.38,36.41,79400.0,22.6755,22.6755,22.6444,22.6631,79400.0
2006-10-02 14:40:00,36.41,36.42,36.34,36.37,73100.0,22.6631,22.6693,22.6195,22.6382,73100.0
2006-10-02 14:45:00,36.38,36.42,36.37,36.41,77100.0,22.6444,22.6693,22.6382,22.6631,77100.0
2006-10-02 14:50:00,36.41,36.42,36.31,36.32,76600.0,22.6631,22.6693,22.6008,22.6071,76600.0
2006-10-02 14:55:00,36.32,36.36,36.31,36.36,68700.0,22.6071,22.632,22.6008,22.632,68700.0
2006-10-02 15:00:00,36.36,36.41,36.36,36.38,83100.0,22.632,22.6631,22.632,22.6444,83100.0
2006-10-02 15:05:00,36.4,36.4,36.35,36.38,74300.0,22.6568,22.6568,22.6257,22.6444,74300.0
2006-10-02 15:10:00,36.38,36.38,36.35,36.38,40800.0,22.6444,22.6444,22.6257,22.6444,40800.0
2006-10-02 15:15:00,36.38,36.44,36.37,36.41,93500.0,22.6444,22.6817,22.6382,22.6631,93500.0
2006-10-02 15:20:00,36.41,36.41,36.34,36.36,87000.0,22.6631,22.6631,22.6195,22.632,87000.0
2006-10-02 15:25:00,36.36,36.4,36.35,36.39,121900.0,22.632,22.6568,22.6257,22.6506,121900.0
2006-10-02 15:30:00,36.39,36.4,36.34,36.34,108700.0,22.6506,22.6568,22.6195,22.6195,108700.0
2006-10-02 15:35:00,36.34,36.36,36.3,36.35,123700.0,22.6195,22.632,22.5946,22.6257,123700.0
2006-10-02 15:40:00,36.36,36.37,36.3,36.36,141900.0,22.632,22.6382,22.5946,22.632,141900.0
2006-10-02 15:45:00,36.35,36.41,36.32,36.37,120300.0,22.6257,22.6631,22.6071,22.6382,120300.0
2006-10-02 15:50:00,36.38,36.41,36.35,36.41,80800.0,22.6444,22.6631,22.6257,22.6631,80800.0
2006-10-02 15:55:00,36.41,36.41,36.34,36.39,125100.0,22.6631,22.6631,22.6195,22.6506,125100.0
2006-10-03 09:30:00,36.39,36.57,36.36,36.51,142800.0,22.6506,22.7627,22.632,22.7253,142800.0
2006-10-03 09:35:00,36.51,36.51,36.35,36.41,78200.0,22.7253,22.7253,22.6257,22.6631,78200.0
2006-10-03 09:40:00,36.4,36.42,36.3,36.32,124000.0,22.6568,22.6693,22.5946,22.6071,124000.0
2006-10-03 09:45:00,36.33,36.34,36.25,36.27,144600.0,22.6133,22.6195,22.5635,22.5759,144600.0
2006-10-03 09:50:00,36.27,36.33,36.26,36.33,90500.0,22.5759,22.6133,22.5697,22.6133,90500.0
2006-10-03 09:55:00,36.34,36.51,36.33,36.5,139800.0,22.6195,22.7253,22.6133,22.7191,139800.0
2006-10-03 10:00:00,36.49,36.5,36.34,36.37,130700.0,22.7129,22.7191,22.6195,22.6382,130700.0
2006-10-03 10:05:00,36.38,36.49,36.38,36.46,53900.0,22.6444,22.7129,22.6444,22.6942,53900.0
2006-10-03 10:10:00,36.45,36.47,36.31,36.35,86400.0,22.688,22.7004,22.6008,22.6257,86400.0
2006-10-03 10:15:00,36.34,36.42,36.32,36.42,105900.0,22.6195,22.6693,22.6071,22.6693,105900.0
2006-10-03 10:20:00,36.41,36.47,36.4,36.46,48300.0,22.6631,22.7004,22.6568,22.6942,48300.0
2006-10-03 10:25:00,36.47,36.5,36.45,36.49,98000.0,22.7004,22.7191,22.688,22.7129,98000.0
2006-10-03 10:30:00,36.49,36.59,36.48,36.58,58900.0,22.7129,22.7751,22.7066,22.7689,58900.0
2006-10-03 10:35:00,36.58,36.6,36.52,36.52,69000.0,22.7689,22.7813,22.7315,22.7315,69000.0
2006-10-03 10:40:00,36.51,36.51,36.41,36.43,65300.0,22.7253,22.7253,22.6631,22.6755,65300.0
2006-10-03 10:45:00,36.43,36.45,36.41,36.45,76800.0,22.6755,22.688,22.6631,22.688,76800.0
2006-10-03 10:50:00,36.45,36.49,36.4,36.44,82300.0,22.688,22.7129,22.6568,22.6817,82300.0
2006-10-03 10:55:00,36.44,36.46,36.41,36.43,49600.0,22.6817,22.6942,22.6631,22.6755,49600.0
2006-10-03 11:00:00,36.44,36.45,36.33,36.34,71600.0,22.6817,22.688,22.6133,22.6195,71600.0
2006-10-03 11:05:00,36.33,36.35,36.3,36.34,108100.0,22.6133,22.6257,22.5946,22.6195,108100.0
2006-10-03 11:10:00,36.35,36.39,36.33,36.39,83000.0,22.6257,22.6506,22.6133,22.6506,83000.0
2006-10-03 11:15:00,36.38,36.55,36.38,36.54,90500.0,22.6444,22.7502,22.6444,22.744,90500.0
2006-10-03 11:20:00,36.54,36.65,36.53,36.62,135400.0,22.744,22.8125,22.7378,22.7938,135400.0
2006-10-03 11:25:00,36.63,36.7,36.59,36.61,129300.0,22.8,22.8436,22.7751,22.7876,129300.0
2006-10-03 11:30:00,36.62,36.69,36.6,36.65,78500.0,22.7938,22.8374,22.7813,22.8125,78500.0
2006-10-03 11:35:00,36.65,36.66,36.56,36.58,89100.0,22.8125,22.8187,22.7564,22.7689,89100.0
2006-10-03 11:40:00,36.57,36.6,36.55,36.6,59900.0,22.7627,22.7813,22.7502,22.7813,59900.0
2006-10-03 11:45:00,36.6,36.64,36.59,36.61,98200.0,22.7813,22.8062,22.7751,22.7876,98200.0
2006-10-03 11:50:00,36.61,36.68,36.58,36.62,276100.0,22.7876,22.8311,22.7689,22.7938,276100.0
2006-10-03 11:55:00,36.62,36.66,36.59,36.62,109200.0,22.7938,22.8187,22.7751,22.7938,109200.0
2006-10-03 12:00:00,36.62,36.66,36.61,36.66,48000.0,22.7938,22.8187,22.7876,22.8187,48000.0
2006-10-03 12:05:00,36.66,36.75,36.65,36.73,133000.0,22.8187,22.8747,22.8125,22.8623,133000.0
2006-10-03 12:10:00,36.73,36.77,36.7,36.75,105100.0,22.8623,22.8872,22.8436,22.8747,105100.0
2006-10-03 12:15:00,36.75,36.76,36.72,36.76,104900.0,22.8747,22.8809,22.856,22.8809,104900.0
2006-10-03 12:20:00,36.76,36.79,36.75,36.78,180500.0,22.8809,22.8996,22.8747,22.8934,180500.0
2006-10-03 12:25:00,36.79,36.8,36.73,36.73,113300.0,22.8996,22.9058,22.8623,22.8623,113300.0
2006-10-03 12:30:00,36.74,36.8,36.71,36.76,155800.0,22.8685,22.9058,22.8498,22.8809,155800.0
2006-10-03 12:35:00,36.76,36.77,36.72,36.72,70700.0,22.8809,22.8872,22.856,22.856,70700.0
2006-10-03 12:40:00,36.72,36.74,36.7,36.71,61500.0,22.856,22.8685,22.8436,22.8498,61500.0
2006-10-03 12:45:00,36.72,36.75,36.71,36.71,41300.0,22.856,22.8747,22.8498,22.8498,41300.0
2006-10-03 12:50:00,36.71,36.78,36.7,36.77,92300.0,22.8498,22.8934,22.8436,22.8872,92300.0
2006-10-03 12:55:00,36.76,36.78,36.74,36.76,55100.0,22.8809,22.8934,22.8685,22.8809,55100.0
2006-10-03 13:00:00,36.76,36.76,36.7,36.72,105500.0,22.8809,22.8809,22.8436,22.856,105500.0
2006-10-03 13:05:00,36.71,36.72,36.65,36.65,51700.0,22.8498,22.856,22.8125,22.8125,51700.0
2006-10-03 13:10:00,36.66,36.69,36.6,36.62,98900.0,22.8187,22.8374,22.7813,22.7938,98900.0
2006-10-03 13:15:00,36.62,36.65,36.57,36.57,93800.0,22.7938,22.8125,22.7627,22.7627,93800.0
2006-10-03 13:20:00,36.57,36.65,36.56,36.63,101800.0,22.7627,22.8125,22.7564,22.8,101800.0
2006-10-03 13:25:00,36.63,36.66,36.6,36.62,90100.0,22.8,22.8187,22.7813,22.7938,90100.0
2006-10-03 13:30:00,36.63,36.72,36.62,36.71,49100.0,22.8,22.856,22.7938,22.8498,49100.0
2006-10-03 13:35:00,36.71,36.72,36.66,36.67,43600.0,22.8498,22.856,22.8187,22.8249,43600.0
2006-10-03 13:40:00,36.67,36.71,36.67,36.71,46300.0,22.8249,22.8498,22.8249,22.8498,46300.0
2006-10-03 13:45:00,36.7,36.75,36.7,36.73,90000.0,22.8436,22.8747,22.8436,22.8623,90000.0
2006-10-03 13:50:00,36.74,36.76,36.72,36.75,86600.0,22.8685,22.8809,22.856,22.8747,86600.0
2006-10-03 13:55:00,36.75,36.75,36.69,36.7,64600.0,22.8747,22.8747,22.8374,22.8436,64600.0
2006-10-03 14:00:00,36.7,36.76,36.69,36.75,138000.0,22.8436,22.8809,22.8374,22.8747,138000.0
2006-10-03 14:05:00,36.75,36.79,36.75,36.79,119900.0,22.8747,22.8996,22.8747,22.8996,119900.0
2006-10-03 14:10:00,36.79,36.8,36.74,36.78,102200.0,22.8996,22.9058,22.8685,22.8934,102200.0
2006-10-03 14:15:00,36.78,36.78,36.69,36.7,69900.0,22.8934,22.8934,22.8374,22.8436,69900.0
2006-10-03 14:20:00,36.7,36.73,36.68,36.7,113800.0,22.8436,22.8623,22.8311,22.8436,113800.0
2006-10-03 14:25:00,36.7,36.73,36.69,36.72,199000.0,22.8436,22.8623,22.8374,22.856,199000.0
2006-10-03 14:30:00,36.72,36.85,36.72,36.84,228700.0,22.856,22.9369,22.856,22.9307,228700.0
2006-10-03 14:35:00,36.85,36.87,36.82,36.86,159500.0,22.9369,22.9494,22.9183,22.9432,159500.0
2006-10-03 14:40:00,36.86,36.87,36.82,36.85,129900.0,22.9432,22.9494,22.9183,22.9369,129900.0
2006-10-03 14:45:00,36.85,36.97,36.84,36.96,276400.0,22.9369,23.0116,22.9307,23.0054,276400.0
2006-10-03 14:50:00,36.96,37.0,36.93,36.94,226200.0,23.0054,23.0303,22.9867,22.993,226200.0
2006-10-03 14:55:00,36.93,37.0,36.92,36.98,261300.0,22.9867,23.0303,22.9805,23.0179,261300.0
2006-10-03 15:00:00,36.97,37.01,36.96,36.99,247000.0,23.0116,23.0365,23.0054,23.0241,247000.0
2006-10-03 15:05:00,36.99,37.02,36.93,36.94,307300.0,23.0241,23.0428,22.9867,22.993,307300.0
2006-10-03 15:10:00,36.95,37.02,36.94,36.99,202800.0,22.9992,23.0428,22.993,23.0241,202800.0
2006-10-03 15:15:00,36.99,37.04,36.98,36.99,244900.0,23.0241,23.0552,23.0179,23.0241,244900.0
2006-10-03 15:20:00,37.0,37.02,36.94,36.97,168500.0,23.0303,23.0428,22.993,23.0116,168500.0
2006-10-03 15:25:00,36.98,36.98,36.9,36.91,155900.0,23.0179,23.0179,22.9681,22.9743,155900.0
2006-10-03 15:30:00,36.91,36.97,36.9,36.96,206600.0,22.9743,23.0116,22.9681,23.0054,206600.0
2006-10-03 15:35:00,36.96,36.97,36.89,36.89,157100.0,23.0054,23.0116,22.9618,22.9618,157100.0
2006-10-03 15:40:00,36.89,36.89,36.83,36.83,141600.0,22.9618,22.9618,22.9245,22.9245,141600.0
2006-10-03 15:45:00,36.83,36.84,36.78,36.81,263200.0,22.9245,22.9307,22.8934,22.9121,263200.0
2006-10-03 15:50:00,36.81,36.87,36.79,36.86,254700.0,22.9121,22.9494,22.8996,22.9432,254700.0
2006-10-03 15:55:00,36.86,36.9,36.83,36.86,286500.0,22.9432,22.9681,22.9245,22.9432,286500.0
2006-10-04 09:30:00,36.77,36.79,36.64,36.7,223700.0,22.8872,22.8996,22.8062,22.8436,223700.0
2006-10-04 09:35:00,36.69,36.73,36.63,36.73,117300.0,22.8374,22.8623,22.8,22.8623,117300.0
2006-10-04 09:40:00,36.73,36.76,36.7,36.73,101700.0,22.8623,22.8809,22.8436,22.8623,101700.0
2006-10-04 09:45:00,36.74,36.8,36.72,36.77,100500.0,22.8685,22.9058,22.856,22.8872,100500.0
2006-10-04 09:50:00,36.77,36.79,36.7,36.74,65200.0,22.8872,22.8996,22.8436,22.8685,65200.0
2006-10-04 09:55:00,36.74,36.81,36.7,36.8,102700.0,22.8685,22.9121,22.8436,22.9058,102700.0
2006-10-04 10:00:00,36.79,36.84,36.67,36.84,112800.0,22.8996,22.9307,22.8249,22.9307,112800.0
2006-10-04 10:05:00,36.83,36.98,36.81,36.9,212800.0,22.9245,23.0179,22.9121,22.9681,212800.0
2006-10-04 10:10:00,36.93,36.99,36.9,36.96,383000.0,22.9867,23.0241,22.9681,23.0054,383000.0
2006-10-04 10:15:00,36.95,37.03,36.94,37.0,187000.0,22.9992,23.049,22.993,23.0303,187000.0
2006-10-04 10:20:00,37.0,37.02,36.95,36.98,138400.0,23.0303,23.0428,22.9992,23.0179,138400.0
2006-10-04 10:25:00,36.97,37.02,36.96,37.01,192900.0,23.0116,23.0428,23.0054,23.0365,192900.0
2006-10-04 10:30:00,37.01,37.04,36.99,37.01,168100.0,23.0365,23.0552,23.0241,23.0365,168100.0
2006-10-04 10:35:00,37.01,37.01,36.93,36.94,89900.0,23.0365,23.0365,22.9867,22.993,89900.0
2006-10-04 10:40:00,36.93,36.98,36.92,36.95,280500.0,22.9867,23.0179,22.9805,22.9992,280500.0
2006-10-04 10:45:00,36.94,37.0,36.93,36.99,139200.0,22.993,23.0303,22.9867,23.0241,139200.0
2006-10-04 10:50:00,36.99,37.02,36.96,37.0,107600.0,23.0241,23.0428,23.0054,23.0303,107600.0
2006-10-04 10:55:00,37.0,37.1,36.99,37.09,213800.0,23.0303,23.0926,23.0241,23.0863,213800.0
2006-10-04 11:00:00,37.08,37.09,37.03,37.04,77400.0,23.0801,23.0863,23.049,23.0552,77400.0
2006-10-04 11:05:00,37.04,37.05,37.01,37.04,105900.0,23.0552,23.0614,23.0365,23.0552,105900.0
2006-10-04 11:10:00,37.04,37.06,37.02,37.03,75500.0,23.0552,23.0677,23.0428,23.049,75500.0
2006-10-04 11:15:00,37.02,37.03,36.99,37.02,112100.0,23.0428,23.049,23.0241,23.0428,112100.0
2006-10-04 11:20:00,37.03,37.1,37.01,37.08,151600.0,23.049,23.0926,23.0365,23.0801,151600.0
2006-10-04 11:25:00,37.07,37.15,37.06,37.15,218500.0,23.0739,23.1237,23.0677,23.1237,218500.0
2006-10-04 11:30:00,37.15,37.26,37.15,37.26,210100.0,23.1237,23.1921,23.1237,23.1921,210100.0
2006-10-04 11:35:00,37.25,37.35,37.24,37.34,198000.0,23.1859,23.2482,23.1797,23.2419,198000.0
2006-10-04 11:40:00,37.34,37.37,37.28,37.32,299400.0,23.2419,23.2606,23.2046,23.2295,299400.0
2006-10-04 11:45:00,37.31,37.32,37.24,37.24,132600.0,23.2233,23.2295,23.1797,23.1797,132600.0
2006-10-04 11:50:00,37.24,37.25,37.15,37.16,116400.0,23.1797,23.1859,23.1237,23.1299,116400.0
2006-10-04 11:55:00,37.16,37.18,37.12,37.17,235500.0,23.1299,23.1424,23.105,23.1361,235500.0
2006-10-04 12:00:00,37.18,37.19,37.06,37.06,118900.0,23.1424,23.1486,23.0677,23.0677,118900.0
2006-10-04 12:05:00,37.06,37.09,36.98,37.0,268000.0,23.0677,23.0863,23.0179,23.0303,268000.0
2006-10-04 12:10:00,37.01,37.01,36.94,36.97,171000.0,23.0365,23.0365,22.993,23.0116,171000.0
2006-10-04 12:15:00,36.98,37.06,36.97,37.05,120400.0,23.0179,23.0677,23.0116,23.0614,120400.0
2006-10-04 12:20:00,37.05,37.06,37.01,37.05,59000.0,23.0614,23.0677,23.0365,23.0614,59000.0
2006-10-04 12:25:00,37.06,37.11,37.06,37.11,57800.0,23.0677,23.0988,23.0677,23.0988,57800.0
2006-10-04 12:30:00,37.1,37.12,37.09,37.1,43300.0,23.0926,23.105,23.0863,23.0926,43300.0
2006-10-04 12:35:00,37.11,37.17,37.11,37.16,63500.0,23.0988,23.1361,23.0988,23.1299,63500.0
2006-10-04 12:40:00,37.16,37.18,37.13,37.15,101000.0,23.1299,23.1424,23.1112,23.1237,101000.0
2006-10-04 12:45:00,37.16,37.16,37.12,37.14,57800.0,23.1299,23.1299,23.105,23.1175,57800.0
2006-10-04 12:50:00,37.13,37.15,37.06,37.06,68400.0,23.1112,23.1237,23.0677,23.0677,68400.0
2006-10-04 12:55:00,37.06,37.1,37.06,37.08,38800.0,23.0677,23.0926,23.0677,23.0801,38800.0
2006-10-04 13:00:00,37.09,37.1,37.05,37.05,52300.0,23.0863,23.0926,23.0614,23.0614,52300.0
2006-10-04 13:05:00,37.05,37.07,37.04,37.04,49700.0,23.0614,23.0739,23.0552,23.0552,49700.0
2006-10-04 13:10:00,37.04,37.04,37.0,37.03,46200.0,23.0552,23.0552,23.0303,23.049,46200.0
2006-10-04 13:15:00,37.03,37.04,37.01,37.02,35700.0,23.049,23.0552,23.0365,23.0428,35700.0
2006-10-04 13:20:00,37.02,37.03,36.97,36.99,97800.0,23.0428,23.049,23.0116,23.0241,97800.0
2006-10-04 13:25:00,36.98,37.07,36.98,37.07,111000.0,23.0179,23.0739,23.0179,23.0739,111000.0
2006-10-04 13:30:00,37.07,37.15,37.07,37.07,215700.0,23.0739,23.1237,23.0739,23.0739,215700.0
2006-10-04 13:35:00,37.07,37.14,37.06,37.13,141000.0,23.0739,23.1175,23.0677,23.1112,141000.0
2006-10-04 13:40:00,37.13,37.15,37.1,37.15,109000.0,23.1112,23.1237,23.0926,23.1237,109000.0
2006-10-04 13:45:00,37.15,37.19,37.14,37.16,82100.0,23.1237,23.1486,23.1175,23.1299,82100.0
2006-10-04 13:50:00,37.14,37.15,37.12,37.15,94100.0,23.1175,23.1237,23.105,23.1237,94100.0
2006-10-04 13:55:00,37.16,37.17,37.13,37.15,61100.0,23.1299,23.1361,23.1112,23.1237,61100.0
2006-10-04 14:00:00,37.14,37.15,37.13,37.14,47200.0,23.1175,23.1237,23.1112,23.1175,47200.0
2006-10-04 14:05:00,37.15,37.21,37.14,37.21,114500.0,23.1237,23.161,23.1175,23.161,114500.0
2006-10-04 14:10:00,37.21,37.25,37.2,37.23,112900.0,23.161,23.1859,23.1548,23.1735,112900.0
2006-10-04 14:15:00,37.24,37.29,37.23,37.28,139600.0,23.1797,23.2108,23.1735,23.2046,139600.0
2006-10-04 14:20:00,37.29,37.3,37.27,37.28,129200.0,23.2108,23.217,23.1984,23.2046,129200.0
2006-10-04 14:25:00,37.28,37.3,37.28,37.28,114300.0,23.2046,23.217,23.2046,23.2046,114300.0
2006-10-04 14:30:00,37.29,37.33,37.28,37.32,188600.0,23.2108,23.2357,23.2046,23.2295,188600.0
2006-10-04 14:35:00,37.32,37.35,37.3,37.33,92300.0,23.2295,23.2482,23.217,23.2357,92300.0
2006-10-04 14:40:00,37.33,37.35,37.29,37.29,87000.0,23.2357,23.2482,23.2108,23.2108,87000.0
2006-10-04 14:45:00,37.29,37.34,37.27,37.32,149600.0,23.2108,23.2419,23.1984,23.2295,149600.0
2006-10-04 14:50:00,37.32,37.36,37.31,37.34,120100.0,23.2295,23.2544,23.2233,23.2419,120100.0
2006-10-04 14:55:00,37.34,37.34,37.3,37.31,56000.0,23.2419,23.2419,23.217,23.2233,56000.0
2006-10-04 15:00:00,37.32,37.32,37.25,37.27,93200.0,23.2295,23.2295,23.1859,23.1984,93200.0
2006-10-04 15:05:00,37.27,37.28,37.19,37.2,110100.0,23.1984,23.2046,23.1486,23.1548,110100.0
2006-10-04 15:10:00,37.21,37.27,37.21,37.27,88700.0,23.161,23.1984,23.161,23.1984,88700.0
2006-10-04 15:15:00,37.27,37.4,37.27,37.39,247500.0,23.1984,23.2793,23.1984,23.2731,247500.0
2006-10-04 15:20:00,37.38,37.44,37.38,37.41,232300.0,23.2668,23.3042,23.2668,23.2855,232300.0
2006-10-04 15:25:00,37.41,37.45,37.39,37.43,198700.0,23.2855,23.3104,23.2731,23.298,198700.0
2006-10-04 15:30:00,37.42,37.49,37.39,37.45,200100.0,23.2917,23.3353,23.2731,23.3104,200100.0
2006-10-04 15:35:00,37.46,37.55,37.43,37.54,411200.0,23.3166,23.3727,23.298,23.3664,411200.0
2006-10-04 15:40:00,37.55,37.64,37.54,37.61,401300.0,23.3727,23.4287,23.3664,23.41,401300.0
2006-10-04 15:45:00,37.61,37.62,37.56,37.58,269800.0,23.41,23.4162,23.3789,23.3913,269800.0
2006-10-04 15:50:00,37.58,37.58,37.47,37.5,419800.0,23.3913,23.3913,23.3229,23.3415,419800.0
2006-10-04 15:55:00,37.5,37.5,37.46,37.48,463900.0,23.3415,23.3415,23.3166,23.3291,463900.0
2006-10-05 09:30:00,37.42,37.45,37.32,37.36,303700.0,23.2917,23.3104,23.2295,23.2544,303700.0
2006-10-05 09:35:00,37.35,37.4,37.31,37.31,138300.0,23.2482,23.2793,23.2233,23.2233,138300.0
2006-10-05 09:40:00,37.31,37.35,37.28,37.35,166300.0,23.2233,23.2482,23.2046,23.2482,166300.0
2006-10-05 09:45:00,37.35,37.48,37.3,37.48,138000.0,23.2482,23.3291,23.217,23.3291,138000.0
2006-10-05 09:50:00,37.48,37.48,37.4,37.43,85100.0,23.3291,23.3291,23.2793,23.298,85100.0
2006-10-05 09:55:00,37.43,37.49,37.39,37.39,119400.0,23.298,23.3353,23.2731,23.2731,119400.0
2006-10-05 10:00:00,37.39,37.43,37.28,37.28,159300.0,23.2731,23.298,23.2046,23.2046,159300.0
2006-10-05 10:05:00,37.28,37.34,37.23,37.25,169200.0,23.2046,23.2419,23.1735,23.1859,169200.0
2006-10-05 10:10:00,37.24,37.25,37.15,37.17,108200.0,23.1797,23.1859,23.1237,23.1361,108200.0
2006-10-05 10:15:00,37.17,37.19,37.08,37.11,220500.0,23.1361,23.1486,23.0801,23.0988,220500.0
2006-10-05 10:20:00,37.11,37.13,37.05,37.05,239900.0,23.0988,23.1112,23.0614,23.0614,239900.0
2006-10-05 10:25:00,37.05,37.06,36.97,37.01,206900.0,23.0614,23.0677,23.0116,23.0365,206900.0
2006-10-05 10:30:00,37.01,37.05,37.0,37.02,125000.0,23.0365,23.0614,23.0303,23.0428,125000.0
2006-10-05 10:35:00,37.02,37.06,37.0,37.03,208200.0,23.0428,23.0677,23.0303,23.049,208200.0
2006-10-05 10:40:00,37.03,37.1,37.02,37.09,175300.0,23.049,23.0926,23.0428,23.0863,175300.0
2006-10-05 10:45:00,37.09,37.14,37.08,37.12,151300.0,23.0863,23.1175,23.0801,23.105,151300.0
2006-10-05 10:50:00,37.11,37.13,37.03,37.12,150500.0,23.0988,23.1112,23.049,23.105,150500.0
2006-10-05 10:55:00,37.13,37.18,37.11,37.17,184700.0,23.1112,23.1424,23.0988,23.1361,184700.0
2006-10-05 11:00:00,37.17,37.19,37.1,37.1,150800.0,23.1361,23.1486,23.0926,23.0926,150800.0
2006-10-05 11:05:00,37.1,37.15,37.09,37.11,116000.0,23.0926,23.1237,23.0863,23.0988,116000.0
2006-10-05 11:10:00,37.11,37.16,37.01,37.01,155000.0,23.0988,23.1299,23.0365,23.0365,155000.0
2006-10-05 11:15:00,37.01,37.05,37.0,37.0,180600.0,23.0365,23.0614,23.0303,23.0303,180600.0
2006-10-05 11:20:00,37.0,37.01,36.98,36.98,149300.0,23.0303,23.0365,23.0179,23.0179,149300.0
2006-10-05 11:25:00,36.99,37.03,36.98,36.99,156000.0,23.0241,23.049,23.0179,23.0241,156000.0
2006-10-05 11:30:00,36.99,37.05,36.98,37.01,196000.0,23.0241,23.0614,23.0179,23.0365,196000.0
2006-10-05 11:35:00,37.01,37.03,37.0,37.02,89000.0,23.0365,23.049,23.0303,23.0428,89000.0
2006-10-05 11:40:00,37.02,37.12,37.01,37.09,158200.0,23.0428,23.105,23.0365,23.0863,158200.0
2006-10-05 11:45:00,37.1,37.1,36.99,37.04,108300.0,23.0926,23.0926,23.0241,23.0552,108300.0
2006-10-05 11:50:00,37.04,37.05,37.01,37.03,69800.0,23.0552,23.0614,23.0365,23.049,69800.0
2006-10-05 11:55:00,37.03,37.1,37.03,37.09,42000.0,23.049,23.0926,23.049,23.0863,42000.0
2006-10-05 12:00:00,37.09,37.14,37.08,37.13,50700.0,23.0863,23.1175,23.0801,23.1112,50700.0
2006-10-05 12:05:00,37.13,37.17,37.09,37.15,92300.0,23.1112,23.1361,23.0863,23.1237,92300.0
2006-10-05 12:10:00,37.15,37.18,37.14,37.16,65800.0,23.1237,23.1424,23.1175,23.1299,65800.0
2006-10-05 12:15:00,37.16,37.18,37.15,37.17,75000.0,23.1299,23.1424,23.1237,23.1361,75000.0
2006-10-05 12:20:00,37.17,37.18,37.12,37.14,98800.0,23.1361,23.1424,23.105,23.1175,98800.0
2006-10-05 12:25:00,37.14,37.14,37.11,37.11,56800.0,23.1175,23.1175,23.0988,23.0988,56800.0
2006-10-05 12:30:00,37.11,37.14,37.08,37.13,187000.0,23.0988,23.1175,23.0801,23.1112,187000.0
2006-10-05 12:35:00,37.13,37.15,37.06,37.06,112800.0,23.1112,23.1237,23.0677,23.0677,112800.0
2006-10-05 12:40:00,37.06,37.1,37.06,37.08,53200.0,23.0677,23.0926,23.0677,23.0801,53200.0
2006-10-05 12:45:00,37.08,37.09,37.01,37.01,82100.0,23.0801,23.0863,23.0365,23.0365,82100.0
2006-10-05 12:50:00,37.01,37.04,37.0,37.03,169200.0,23.0365,23.0552,23.0303,23.049,169200.0
2006-10-05 12:55:00,37.03,37.06,37.03,37.05,81700.0,23.049,23.0677,23.049,23.0614,81700.0
2006-10-05 13:00:00,37.05,37.09,37.02,37.04,171700.0,23.0614,23.0863,23.0428,23.0552,171700.0
2006-10-05 13:05:00,37.04,37.1,37.04,37.07,97900.0,23.0552,23.0926,23.0552,23.0739,97900.0
2006-10-05 13:10:00,37.07,37.09,37.02,37.03,106700.0,23.0739,23.0863,23.0428,23.049,106700.0
2006-10-05 13:15:00,37.03,37.09,37.03,37.07,91900.0,23.049,23.0863,23.049,23.0739,91900.0
2006-10-05 13:20:00,37.08,37.09,37.02,37.04,105900.0,23.0801,23.0863,23.0428,23.0552,105900.0
2006-10-05 13:25:00,37.04,37.14,37.04,37.11,209900.0,23.0552,23.1175,23.0552,23.0988,209900.0
2006-10-05 13:30:00,37.1,37.13,37.07,37.09,133600.0,23.0926,23.1112,23.0739,23.0863,133600.0
2006-10-05 13:35:00,37.09,37.28,37.09,37.28,174100.0,23.0863,23.2046,23.0863,23.2046,174100.0
2006-10-05 13:40:00,37.28,37.3,37.24,37.27,162200.0,23.2046,23.217,23.1797,23.1984,162200.0
2006-10-05 13:45:00,37.27,37.4,37.24,37.31,187800.0,23.1984,23.2793,23.1797,23.2233,187800.0
2006-10-05 13:50:00,37.31,37.31,37.24,37.25,52300.0,23.2233,23.2233,23.1797,23.1859,52300.0
2006-10-05 13:55:00,37.25,37.25,37.08,37.09,142700.0,23.1859,23.1859,23.0801,23.0863,142700.0
2006-10-05 14:00:00,37.08,37.11,37.07,37.09,117700.0,23.0801,23.0988,23.0739,23.0863,117700.0
2006-10-05 14:05:00,37.09,37.09,37.0,37.03,111200.0,23.0863,23.0863,23.0303,23.049,111200.0
2006-10-05 14:10:00,37.03,37.05,37.0,37.05,267700.0,23.049,23.0614,23.0303,23.0614,267700.0
2006-10-05 14:15:00,37.04,37.04,37.0,37.01,149200.0,23.0552,23.0552,23.0303,23.0365,149200.0
2006-10-05 14:20:00,37.01,37.07,37.0,37.07,129800.0,23.0365,23.0739,23.0303,23.0739,129800.0
2006-10-05 14:25:00,37.07,37.09,37.06,37.08,44500.0,23.0739,23.0863,23.0677,23.0801,44500.0
2006-10-05 14:30:00,37.07,37.1,37.07,37.1,93700.0,23.0739,23.0926,23.0739,23.0926,93700.0
2006-10-05 14:35:00,37.1,37.21,37.09,37.2,111100.0,23.0926,23.161,23.0863,23.1548,111100.0
2006-10-05 14:40:00,37.2,37.21,37.17,37.17,99600.0,23.1548,23.161,23.1361,23.1361,99600.0
2006-10-05 14:45:00,37.17,37.19,37.14,37.15,96600.0,23.1361,23.1486,23.1175,23.1237,96600.0
2006-10-05 14:50:00,37.15,37.16,37.13,37.16,63200.0,23.1237,23.1299,23.1112,23.1299,63200.0
2006-10-05 14:55:00,37.16,37.18,37.15,37.18,60300.0,23.1299,23.1424,23.1237,23.1424,60300.0
2006-10-05 15:00:00,37.18,37.18,37.14,37.15,58800.0,23.1424,23.1424,23.1175,23.1237,58800.0
2006-10-05 15:05:00,37.15,37.23,37.13,37.19,104100.0,23.1237,23.1735,23.1112,23.1486,104100.0
2006-10-05 15:10:00,37.19,37.26,37.17,37.25,165100.0,23.1486,23.1921,23.1361,23.1859,165100.0
2006-10-05 15:15:00,37.24,37.25,37.22,37.24,160000.0,23.1797,23.1859,23.1673,23.1797,160000.0
2006-10-05 15:20:00,37.24,37.25,37.2,37.21,93300.0,23.1797,23.1859,23.1548,23.161,93300.0
2006-10-05 15:25:00,37.21,37.25,37.2,37.25,119600.0,23.161,23.1859,23.1548,23.1859,119600.0
2006-10-05 15:30:00,37.24,37.25,37.21,37.22,109800.0,23.1797,23.1859,23.161,23.1673,109800.0
2006-10-05 15:35:00,37.22,37.22,37.18,37.2,95500.0,23.1673,23.1673,23.1424,23.1548,95500.0
2006-10-05 15:40:00,37.2,37.22,37.17,37.2,142800.0,23.1548,23.1673,23.1361,23.1548,142800.0
2006-10-05 15:45:00,37.21,37.23,37.18,37.2,258300.0,23.161,23.1735,23.1424,23.1548,258300.0
2006-10-05 15:50:00,37.2,37.34,37.19,37.33,209400.0,23.1548,23.2419,23.1486,23.2357,209400.0
2006-10-05 15:55:00,37.34,37.34,37.24,37.26,381500.0,23.2419,23.2419,23.1797,23.1921,381500.0
2006-10-06 09:30:00,37.06,37.1,37.01,37.05,251100.0,23.0677,23.0926,23.0365,23.0614,251100.0
2006-10-06 09:35:00,37.05,37.09,36.8,36.9,196700.0,23.0614,23.0863,22.9058,22.9681,196700.0
2006-10-06 09:40:00,36.9,37.02,36.82,36.99,228500.0,22.9681,23.0428,22.9183,23.0241,228500.0
2006-10-06 09:45:00,36.99,37.03,36.93,37.01,199200.0,23.0241,23.049,22.9867,23.0365,199200.0
2006-10-06 09:50:00,37.0,37.04,36.92,37.03,231300.0,23.0303,23.0552,22.9805,23.049,231300.0
2006-10-06 09:55:00,37.03,37.06,36.94,37.02,173300.0,23.049,23.0677,22.993,23.0428,173300.0
2006-10-06 10:00:00,37.03,37.07,36.98,37.0,137700.0,23.049,23.0739,23.0179,23.0303,137700.0
2006-10-06 10:05:00,37.0,37.1,36.97,37.09,142500.0,23.0303,23.0926,23.0116,23.0863,142500.0
2006-10-06 10:10:00,37.09,37.11,37.05,37.11,122200.0,23.0863,23.0988,23.0614,23.0988,122200.0
2006-10-06 10:15:00,37.11,37.12,37.04,37.07,84400.0,23.0988,23.105,23.0552,23.0739,84400.0
2006-10-06 10:20:00,37.08,37.09,37.03,37.05,80100.0,23.0801,23.0863,23.049,23.0614,80100.0
2006-10-06 10:25:00,37.06,37.06,37.03,37.05,150900.0,23.0677,23.0677,23.049,23.0614,150900.0
2006-10-06 10:30:00,37.06,37.07,37.04,37.05,83000.0,23.0677,23.0739,23.0552,23.0614,83000.0
2006-10-06 10:35:00,37.04,37.05,36.98,37.01,85300.0,23.0552,23.0614,23.0179,23.0365,85300.0
2006-10-06 10:40:00,37.01,37.07,37.0,37.05,45300.0,23.0365,23.0739,23.0303,23.0614,45300.0
2006-10-06 10:45:00,37.06,37.09,37.05,37.07,199500.0,23.0677,23.0863,23.0614,23.0739,199500.0
2006-10-06 10:50:00,37.07,37.13,37.07,37.11,146300.0,23.0739,23.1112,23.0739,23.0988,146300.0
2006-10-06 10:55:00,37.12,37.25,37.12,37.24,120600.0,23.105,23.1859,23.105,23.1797,120600.0
2006-10-06 11:00:00,37.25,37.25,37.04,37.06,132100.0,23.1859,23.1859,23.0552,23.0677,132100.0
2006-10-06 11:05:00,37.06,37.08,36.99,36.99,51900.0,23.0677,23.0801,23.0241,23.0241,51900.0
2006-10-06 11:10:00,37.0,37.04,36.96,36.99,81800.0,23.0303,23.0552,23.0054,23.0241,81800.0
2006-10-06 11:15:00,36.99,37.07,36.98,37.04,101800.0,23.0241,23.0739,23.0179,23.0552,101800.0
2006-10-06 11:20:00,37.05,37.08,37.01,37.07,43200.0,23.0614,23.0801,23.0365,23.0739,43200.0
2006-10-06 11:25:00,37.08,37.11,37.05,37.1,87100.0,23.0801,23.0988,23.0614,23.0926,87100.0
2006-10-06 11:30:00,37.11,37.17,37.07,37.09,85000.0,23.0988,23.1361,23.0739,23.0863,85000.0
2006-10-06 11:35:00,37.09,37.13,37.09,37.11,81300.0,23.0863,23.1112,23.0863,23.0988,81300.0
2006-10-06 11:40:00,37.12,37.14,37.11,37.11,167300.0,23.105,23.1175,23.0988,23.0988,167300.0
2006-10-06 11:45:00,37.12,37.12,37.07,37.08,62200.0,23.105,23.105,23.0739,23.0801,62200.0
2006-10-06 11:50:00,37.09,37.11,37.08,37.09,100100.0,23.0863,23.0988,23.0801,23.0863,100100.0
2006-10-06 11:55:00,37.1,37.12,37.09,37.11,43900.0,23.0926,23.105,23.0863,23.0988,43900.0
2006-10-06 12:00:00,37.12,37.12,37.07,37.08,205400.0,23.105,23.105,23.0739,23.0801,205400.0
2006-10-06 12:05:00,37.09,37.09,36.97,36.98,137000.0,23.0863,23.0863,23.0116,23.0179,137000.0
2006-10-06 12:10:00,36.99,37.02,36.98,36.98,58600.0,23.0241,23.0428,23.0179,23.0179,58600.0
2006-10-06 12:15:00,36.98,36.98,36.95,36.95,92400.0,23.0179,23.0179,22.9992,22.9992,92400.0
2006-10-06 12:20:00,36.96,36.96,36.85,36.89,111600.0,23.0054,23.0054,22.9369,22.9618,111600.0
2006-10-06 12:25:00,36.88,36.94,36.88,36.94,61000.0,22.9556,22.993,22.9556,22.993,61000.0
2006-10-06 12:30:00,36.94,36.94,36.89,36.91,170000.0,22.993,22.993,22.9618,22.9743,170000.0
2006-10-06 12:35:00,36.92,36.92,36.86,36.87,116600.0,22.9805,22.9805,22.9432,22.9494,116600.0
2006-10-06 12:40:00,36.88,36.9,36.85,36.86,127500.0,22.9556,22.9681,22.9369,22.9432,127500.0
2006-10-06 12:45:00,36.87,36.97,36.86,36.97,105800.0,22.9494,23.0116,22.9432,23.0116,105800.0
2006-10-06 12:50:00,36.97,36.98,36.95,36.98,112400.0,23.0116,23.0179,22.9992,23.0179,112400.0
2006-10-06 12:55:00,36.99,37.0,36.96,37.0,45900.0,23.0241,23.0303,23.0054,23.0303,45900.0
2006-10-06 13:00:00,37.0,37.03,36.99,37.02,102700.0,23.0303,23.049,23.0241,23.0428,102700.0
2006-10-06 13:05:00,37.02,37.04,37.01,37.02,47000.0,23.0428,23.0552,23.0365,23.0428,47000.0
2006-10-06 13:10:00,37.02,37.03,36.97,36.97,86600.0,23.0428,23.049,23.0116,23.0116,86600.0
2006-10-06 13:15:00,36.98,36.98,36.9,36.93,94900.0,23.0179,23.0179,22.9681,22.9867,94900.0
2006-10-06 13:20:00,36.93,36.93,36.89,36.93,45500.0,22.9867,22.9867,22.9618,22.9867,45500.0
2006-10-06 13:25:00,36.93,36.93,36.89,36.91,69400.0,22.9867,22.9867,22.9618,22.9743,69400.0
2006-10-06 13:30:00,36.92,36.98,36.92,36.98,61400.0,22.9805,23.0179,22.9805,23.0179,61400.0
2006-10-06 13:35:00,36.99,37.02,36.99,37.01,187800.0,23.0241,23.0428,23.0241,23.0365,187800.0
2006-10-06 13:40:00,37.01,37.07,37.0,37.07,65000.0,23.0365,23.0739,23.0303,23.0739,65000.0
2006-10-06 13:45:00,37.07,37.1,37.05,37.09,50800.0,23.0739,23.0926,23.0614,23.0863,50800.0
2006-10-06 13:50:00,37.1,37.18,37.09,37.14,168000.0,23.0926,23.1424,23.0863,23.1175,168000.0
2006-10-06 13:55:00,37.14,37.16,37.11,37.12,69700.0,23.1175,23.1299,23.0988,23.105,69700.0
2006-10-06 14:00:00,37.12,37.14,37.05,37.05,94800.0,23.105,23.1175,23.0614,23.0614,94800.0
2006-10-06 14:05:00,37.05,37.06,37.02,37.03,47500.0,23.0614,23.0677,23.0428,23.049,47500.0
2006-10-06 14:10:00,37.03,37.07,37.02,37.03,111200.0,23.049,23.0739,23.0428,23.049,111200.0
2006-10-06 14:15:00,37.03,37.06,37.02,37.06,156900.0,23.049,23.0677,23.0428,23.0677,156900.0
2006-10-06 14:20:00,37.06,37.06,37.03,37.04,192300.0,23.0677,23.0677,23.049,23.0552,192300.0
2006-10-06 14:25:00,37.06,37.09,37.05,37.07,89200.0,23.0677,23.0863,23.0614,23.0739,89200.0
2006-10-06 14:30:00,37.08,37.1,37.05,37.07,420100.0,23.0801,23.0926,23.0614,23.0739,420100.0
2006-10-06 14:35:00,37.07,37.11,37.04,37.1,279700.0,23.0739,23.0988,23.0552,23.0926,279700.0
2006-10-06 14:40:00,37.09,37.16,37.09,37.12,128900.0,23.0863,23.1299,23.0863,23.105,128900.0
2006-10-06 14:45:00,37.13,37.15,37.1,37.11,125200.0,23.1112,23.1237,23.0926,23.0988,125200.0
2006-10-06 14:50:00,37.11,37.13,37.1,37.12,126100.0,23.0988,23.1112,23.0926,23.105,126100.0
2006-10-06 14:55:00,37.12,37.12,37.1,37.11,47800.0,23.105,23.105,23.0926,23.0988,47800.0
2006-10-06 15:00:00,37.1,37.12,37.1,37.11,90700.0,23.0926,23.105,23.0926,23.0988,90700.0
2006-10-06 15:05:00,37.12,37.12,37.1,37.12,76400.0,23.105,23.105,23.0926,23.105,76400.0
2006-10-06 15:10:00,37.12,37.18,37.11,37.14,302900.0,23.105,23.1424,23.0988,23.1175,302900.0
2006-10-06 15:15:00,37.15,37.17,37.14,37.15,94800.0,23.1237,23.1361,23.1175,23.1237,94800.0
2006-10-06 15:20:00,37.16,37.17,37.15,37.15,85800.0,23.1299,23.1361,23.1237,23.1237,85800.0
2006-10-06 15:25:00,37.15,37.16,37.15,37.15,162800.0,23.1237,23.1299,23.1237,23.1237,162800.0
2006-10-06 15:30:00,37.15,37.16,37.14,37.15,166500.0,23.1237,23.1299,23.1175,23.1237,166500.0
2006-10-06 15:35:00,37.15,37.21,37.15,37.21,212700.0,23.1237,23.161,23.1237,23.161,212700.0
2006-10-06 15:40:00,37.22,37.22,37.2,37.21,237500.0,23.1673,23.1673,23.1548,23.161,237500.0
2006-10-06 15:45:00,37.21,37.23,37.19,37.21,115700.0,23.161,23.1735,23.1486,23.161,115700.0
2006-10-06 15:50:00,37.21,37.21,37.15,37.15,281300.0,23.161,23.161,23.1237,23.1237,281300.0
2006-10-06 15:55:00,37.15,37.18,37.12,37.15,563500.0,23.1237,23.1424,23.105,23.1237,563500.0
2006-10-09 09:30:00,36.81,36.91,36.79,36.91,267100.0,22.9121,22.9743,22.8996,22.9743,267100.0
2006-10-09 09:35:00,36.89,36.95,36.86,36.94,132500.0,22.9618,22.9992,22.9432,22.993,132500.0
2006-10-09 09:40:00,36.95,36.95,36.87,36.92,99600.0,22.9992,22.9992,22.9494,22.9805,99600.0
2006-10-09 09:45:00,36.92,37.05,36.9,37.05,140500.0,22.9805,23.0614,22.9681,23.0614,140500.0
2006-10-09 09:50:00,37.04,37.12,37.04,37.1,131900.0,23.0552,23.105,23.0552,23.0926,131900.0
2006-10-09 09:55:00,37.1,37.23,37.09,37.18,171300.0,23.0926,23.1735,23.0863,23.1424,171300.0
2006-10-09 10:00:00,37.19,37.24,37.14,37.19,186100.0,23.1486,23.1797,23.1175,23.1486,186100.0
2006-10-09 10:05:00,37.19,37.25,37.18,37.22,167200.0,23.1486,23.1859,23.1424,23.1673,167200.0
2006-10-09 10:10:00,37.23,37.27,37.2,37.22,177700.0,23.1735,23.1984,23.1548,23.1673,177700.0
2006-10-09 10:15:00,37.22,37.29,37.17,37.18,186100.0,23.1673,23.2108,23.1361,23.1424,186100.0
2006-10-09 10:20:00,37.18,37.22,37.12,37.21,126800.0,23.1424,23.1673,23.105,23.161,126800.0
2006-10-09 10:25:00,37.22,37.23,37.18,37.2,115000.0,23.1673,23.1735,23.1424,23.1548,115000.0
2006-10-09 10:30:00,37.19,37.2,37.09,37.12,127200.0,23.1486,23.1548,23.0863,23.105,127200.0
2006-10-09 10:35:00,37.11,37.16,37.11,37.12,120000.0,23.0988,23.1299,23.0988,23.105,120000.0
2006-10-09 10:40:00,37.12,37.13,37.07,37.13,123700.0,23.105,23.1112,23.0739,23.1112,123700.0
2006-10-09 10:45:00,37.13,37.14,37.1,37.11,77600.0,23.1112,23.1175,23.0926,23.0988,77600.0
2006-10-09 10:50:00,37.11,37.19,37.11,37.18,151700.0,23.0988,23.1486,23.0988,23.1424,151700.0
2006-10-09 10:55:00,37.17,37.22,37.15,37.21,78500.0,23.1361,23.1673,23.1237,23.161,78500.0
2006-10-09 11:00:00,37.22,37.24,37.2,37.21,85200.0,23.1673,23.1797,23.1548,23.161,85200.0
2006-10-09 11:05:00,37.21,37.23,37.2,37.21,92500.0,23.161,23.1735,23.1548,23.161,92500.0
2006-10-09 11:10:00,37.21,37.22,37.2,37.21,71300.0,23.161,23.1673,23.1548,23.161,71300.0
2006-10-09 11:15:00,37.21,37.28,37.21,37.27,60500.0,23.161,23.2046,23.161,23.1984,60500.0
2006-10-09 11:20:00,37.27,37.37,37.27,37.37,122900.0,23.1984,23.2606,23.1984,23.2606,122900.0
2006-10-09 11:25:00,37.37,37.43,37.37,37.43,135500.0,23.2606,23.298,23.2606,23.298,135500.0
2006-10-09 11:30:00,37.43,37.43,37.37,37.39,76400.0,23.298,23.298,23.2606,23.2731,76400.0
2006-10-09 11:35:00,37.4,37.4,37.38,37.4,100100.0,23.2793,23.2793,23.2668,23.2793,100100.0
2006-10-09 11:40:00,37.39,37.41,37.38,37.38,74500.0,23.2731,23.2855,23.2668,23.2668,74500.0
2006-10-09 11:45:00,37.39,37.42,37.37,37.4,97800.0,23.2731,23.2917,23.2606,23.2793,97800.0
2006-10-09 11:50:00,37.4,37.43,37.39,37.42,64900.0,23.2793,23.298,23.2731,23.2917,64900.0
2006-10-09 11:55:00,37.42,37.42,37.39,37.41,94400.0,23.2917,23.2917,23.2731,23.2855,94400.0
2006-10-09 12:00:00,37.41,37.48,37.41,37.46,116900.0,23.2855,23.3291,23.2855,23.3166,116900.0
2006-10-09 12:05:00,37.46,37.5,37.46,37.49,119000.0,23.3166,23.3415,23.3166,23.3353,119000.0
2006-10-09 12:10:00,37.49,37.49,37.46,37.46,50500.0,23.3353,23.3353,23.3166,23.3166,50500.0
2006-10-09 12:15:00,37.46,37.47,37.44,37.45,53400.0,23.3166,23.3229,23.3042,23.3104,53400.0
2006-10-09 12:20:00,37.45,37.48,37.43,37.48,60300.0,23.3104,23.3291,23.298,23.3291,60300.0
2006-10-09 12:25:00,37.49,37.49,37.46,37.46,43200.0,23.3353,23.3353,23.3166,23.3166,43200.0
2006-10-09 12:30:00,37.46,37.47,37.45,37.46,57300.0,23.3166,23.3229,23.3104,23.3166,57300.0
2006-10-09 12:35:00,37.46,37.47,37.45,37.45,37500.0,23.3166,23.3229,23.3104,23.3104,37500.0
2006-10-09 12:40:00,37.46,37.47,37.44,37.47,56600.0,23.3166,23.3229,23.3042,23.3229,56600.0
2006-10-09 12:45:00,37.47,37.48,37.45,37.47,63500.0,23.3229,23.3291,23.3104,23.3229,63500.0
2006-10-09 12:50:00,37.47,37.47,37.44,37.47,72500.0,23.3229,23.3229,23.3042,23.3229,72500.0
2006-10-09 12:55:00,37.47,37.48,37.42,37.42,93800.0,23.3229,23.3291,23.2917,23.2917,93800.0
2006-10-09 13:00:00,37.43,37.46,37.42,37.45,57400.0,23.298,23.3166,23.2917,23.3104,57400.0
2006-10-09 13:05:00,37.45,37.46,37.43,37.44,28400.0,23.3104,23.3166,23.298,23.3042,28400.0
2006-10-09 13:10:00,37.44,37.57,37.43,37.57,127800.0,23.3042,23.3851,23.298,23.3851,127800.0
2006-10-09 13:15:00,37.56,37.57,37.5,37.51,65300.0,23.3789,23.3851,23.3415,23.3478,65300.0
2006-10-09 13:20:00,37.51,37.55,37.48,37.51,117800.0,23.3478,23.3727,23.3291,23.3478,117800.0
2006-10-09 13:25:00,37.51,37.54,37.46,37.46,115000.0,23.3478,23.3664,23.3166,23.3166,115000.0
2006-10-09 13:30:00,37.46,37.47,37.42,37.45,68400.0,23.3166,23.3229,23.2917,23.3104,68400.0
2006-10-09 13:35:00,37.46,37.48,37.45,37.46,35000.0,23.3166,23.3291,23.3104,23.3166,35000.0
2006-10-09 13:40:00,37.46,37.51,37.45,37.5,44200.0,23.3166,23.3478,23.3104,23.3415,44200.0
2006-10-09 13:45:00,37.5,37.52,37.47,37.51,76500.0,23.3415,23.354,23.3229,23.3478,76500.0
2006-10-09 13:50:00,37.51,37.52,37.48,37.52,62200.0,23.3478,23.354,23.3291,23.354,62200.0
2006-10-09 13:55:00,37.52,37.53,37.49,37.5,78100.0,23.354,23.3602,23.3353,23.3415,78100.0
2006-10-09 14:00:00,37.51,37.53,37.49,37.5,93500.0,23.3478,23.3602,23.3353,23.3415,93500.0
2006-10-09 14:05:00,37.5,37.52,37.49,37.51,35000.0,23.3415,23.354,23.3353,23.3478,35000.0
2006-10-09 14:10:00,37.51,37.55,37.5,37.53,75300.0,23.3478,23.3727,23.3415,23.3602,75300.0
2006-10-09 14:15:00,37.53,37.55,37.52,37.55,77000.0,23.3602,23.3727,23.354,23.3727,77000.0
2006-10-09 14:20:00,37.54,37.55,37.53,37.53,48600.0,23.3664,23.3727,23.3602,23.3602,48600.0
2006-10-09 14:25:00,37.54,37.65,37.51,37.64,127200.0,23.3664,23.4349,23.3478,23.4287,127200.0
2006-10-09 14:30:00,37.65,37.67,37.62,37.66,161100.0,23.4349,23.4473,23.4162,23.4411,161100.0
2006-10-09 14:35:00,37.66,37.68,37.64,37.66,155900.0,23.4411,23.4536,23.4287,23.4411,155900.0
2006-10-09 14:40:00,37.66,37.69,37.65,37.68,97000.0,23.4411,23.4598,23.4349,23.4536,97000.0
2006-10-09 14:45:00,37.68,37.74,37.67,37.74,216500.0,23.4536,23.4909,23.4473,23.4909,216500.0
2006-10-09 14:50:00,37.73,37.74,37.69,37.69,130900.0,23.4847,23.4909,23.4598,23.4598,130900.0
2006-10-09 14:55:00,37.7,37.7,37.66,37.68,91500.0,23.466,23.466,23.4411,23.4536,91500.0
2006-10-09 15:00:00,37.67,37.68,37.63,37.68,95000.0,23.4473,23.4536,23.4225,23.4536,95000.0
2006-10-09 15:05:00,37.67,37.7,37.64,37.65,119700.0,23.4473,23.466,23.4287,23.4349,119700.0
2006-10-09 15:10:00,37.65,37.71,37.63,37.69,186400.0,23.4349,23.4722,23.4225,23.4598,186400.0
2006-10-09 15:15:00,37.7,37.74,37.66,37.67,191900.0,23.466,23.4909,23.4411,23.4473,191900.0
2006-10-09 15:20:00,37.68,37.71,37.66,37.66,154800.0,23.4536,23.4722,23.4411,23.4411,154800.0
2006-10-09 15:25:00,37.66,37.72,37.59,37.6,192300.0,23.4411,23.4785,23.3976,23.4038,192300.0
2006-10-09 15:30:00,37.6,37.7,37.59,37.69,171100.0,23.4038,23.466,23.3976,23.4598,171100.0
2006-10-09 15:35:00,37.69,37.73,37.68,37.71,172400.0,23.4598,23.4847,23.4536,23.4722,172400.0
2006-10-09 15:40:00,37.72,37.73,37.64,37.65,134200.0,23.4785,23.4847,23.4287,23.4349,134200.0
2006-10-09 15:45:00,37.65,37.71,37.64,37.71,157700.0,23.4349,23.4722,23.4287,23.4722,157700.0
2006-10-09 15:50:00,37.7,37.72,37.6,37.66,282900.0,23.466,23.4785,23.4038,23.4411,282900.0
2006-10-09 15:55:00,37.65,37.7,37.64,37.7,265600.0,23.4349,23.466,23.4287,23.466,265600.0
2006-10-10 09:30:00,37.75,37.8,37.72,37.76,263700.0,23.4971,23.5283,23.4785,23.5034,263700.0
2006-10-10 09:35:00,37.77,37.84,37.74,37.78,142500.0,23.5096,23.5532,23.4909,23.5158,142500.0
2006-10-10 09:40:00,37.77,37.87,37.73,37.74,124000.0,23.5096,23.5718,23.4847,23.4909,124000.0
2006-10-10 09:45:00,37.73,37.8,37.7,37.76,193300.0,23.4847,23.5283,23.466,23.5034,193300.0
2006-10-10 09:50:00,37.76,37.85,37.7,37.73,168200.0,23.5034,23.5594,23.466,23.4847,168200.0
2006-10-10 09:55:00,37.72,37.74,37.58,37.62,118400.0,23.4785,23.4909,23.3913,23.4162,118400.0
2006-10-10 10:00:00,37.62,37.76,37.62,37.7,115000.0,23.4162,23.5034,23.4162,23.466,115000.0
2006-10-10 10:05:00,37.71,37.75,37.68,37.71,126500.0,23.4722,23.4971,23.4536,23.4722,126500.0
2006-10-10 10:10:00,37.71,37.72,37.58,37.65,189500.0,23.4722,23.4785,23.3913,23.4349,189500.0
2006-10-10 10:15:00,37.65,37.68,37.59,37.68,119500.0,23.4349,23.4536,23.3976,23.4536,119500.0
2006-10-10 10:20:00,37.68,37.72,37.64,37.7,172800.0,23.4536,23.4785,23.4287,23.466,172800.0
2006-10-10 10:25:00,37.7,37.72,37.63,37.67,119200.0,23.466,23.4785,23.4225,23.4473,119200.0
2006-10-10 10:30:00,37.68,37.72,37.66,37.7,77100.0,23.4536,23.4785,23.4411,23.466,77100.0
2006-10-10 10:35:00,37.69,37.7,37.64,37.68,134800.0,23.4598,23.466,23.4287,23.4536,134800.0
2006-10-10 10:40:00,37.68,37.69,37.63,37.68,102300.0,23.4536,23.4598,23.4225,23.4536,102300.0
2006-10-10 10:45:00,37.68,37.71,37.65,37.69,100200.0,23.4536,23.4722,23.4349,23.4598,100200.0
2006-10-10 10:50:00,37.69,37.7,37.64,37.67,119500.0,23.4598,23.466,23.4287,23.4473,119500.0
2006-10-10 10:55:00,37.67,37.71,37.66,37.67,87800.0,23.4473,23.4722,23.4411,23.4473,87800.0
2006-10-10 11:00:00,37.67,37.68,37.58,37.61,115200.0,23.4473,23.4536,23.3913,23.41,115200.0
2006-10-10 11:05:00,37.61,37.67,37.61,37.65,112500.0,23.41,23.4473,23.41,23.4349,112500.0
2006-10-10 11:10:00,37.65,37.74,37.64,37.73,119400.0,23.4349,23.4909,23.4287,23.4847,119400.0
2006-10-10 11:15:00,37.74,37.75,37.72,37.74,107600.0,23.4909,23.4971,23.4785,23.4909,107600.0
2006-10-10 11:20:00,37.74,37.83,37.73,37.81,191800.0,23.4909,23.5469,23.4847,23.5345,191800.0
2006-10-10 11:25:00,37.81,37.85,37.78,37.82,144900.0,23.5345,23.5594,23.5158,23.5407,144900.0
2006-10-10 11:30:00,37.82,37.87,37.82,37.82,92200.0,23.5407,23.5718,23.5407,23.5407,92200.0
2006-10-10 11:35:00,37.82,37.82,37.7,37.7,162800.0,23.5407,23.5407,23.466,23.466,162800.0
2006-10-10 11:40:00,37.7,37.75,37.67,37.73,98200.0,23.466,23.4971,23.4473,23.4847,98200.0
2006-10-10 11:45:00,37.73,37.75,37.72,37.73,51700.0,23.4847,23.4971,23.4785,23.4847,51700.0
2006-10-10 11:50:00,37.73,37.75,37.68,37.73,68300.0,23.4847,23.4971,23.4536,23.4847,68300.0
2006-10-10 11:55:00,37.72,37.73,37.69,37.72,45900.0,23.4785,23.4847,23.4598,23.4785,45900.0
2006-10-10 12:00:00,37.71,37.72,37.68,37.71,55000.0,23.4722,23.4785,23.4536,23.4722,55000.0
2006-10-10 12:05:00,37.7,37.74,37.68,37.73,62800.0,23.466,23.4909,23.4536,23.4847,62800.0
2006-10-10 12:10:00,37.72,37.73,37.68,37.7,53900.0,23.4785,23.4847,23.4536,23.466,53900.0
2006-10-10 12:15:00,37.71,37.71,37.62,37.64,126100.0,23.4722,23.4722,23.4162,23.4287,126100.0
2006-10-10 12:20:00,37.63,37.68,37.62,37.65,103800.0,23.4225,23.4536,23.4162,23.4349,103800.0
2006-10-10 12:25:00,37.64,37.67,37.6,37.62,93200.0,23.4287,23.4473,23.4038,23.4162,93200.0
2006-10-10 12:30:00,37.61,37.61,37.55,37.55,133600.0,23.41,23.41,23.3727,23.3727,133600.0
2006-10-10 12:35:00,37.55,37.57,37.53,37.55,104300.0,23.3727,23.3851,23.3602,23.3727,104300.0
2006-10-10 12:40:00,37.58,37.66,37.56,37.65,195200.0,23.3913,23.4411,23.3789,23.4349,195200.0
2006-10-10 12:45:00,37.65,37.74,37.64,37.73,60700.0,23.4349,23.4909,23.4287,23.4847,60700.0
2006-10-10 12:50:00,37.73,37.73,37.66,37.69,105900.0,23.4847,23.4847,23.4411,23.4598,105900.0
2006-10-10 12:55:00,37.68,37.7,37.66,37.67,82300.0,23.4536,23.466,23.4411,23.4473,82300.0
2006-10-10 13:00:00,37.67,37.7,37.65,37.7,93300.0,23.4473,23.466,23.4349,23.466,93300.0
2006-10-10 13:05:00,37.7,37.74,37.69,37.73,114300.0,23.466,23.4909,23.4598,23.4847,114300.0
2006-10-10 13:10:00,37.72,37.76,37.72,37.75,93000.0,23.4785,23.5034,23.4785,23.4971,93000.0
2006-10-10 13:15:00,37.75,37.77,37.71,37.72,98900.0,23.4971,23.5096,23.4722,23.4785,98900.0
2006-10-10 13:20:00,37.72,37.73,37.68,37.69,83700.0,23.4785,23.4847,23.4536,23.4598,83700.0
2006-10-10 13:25:00,37.69,37.71,37.66,37.71,422400.0,23.4598,23.4722,23.4411,23.4722,422400.0
2006-10-10 13:30:00,37.71,37.71,37.65,37.7,107500.0,23.4722,23.4722,23.4349,23.466,107500.0
2006-10-10 13:35:00,37.7,37.75,37.67,37.67,105800.0,23.466,23.4971,23.4473,23.4473,105800.0
2006-10-10 13:40:00,37.67,37.71,37.65,37.67,101600.0,23.4473,23.4722,23.4349,23.4473,101600.0
2006-10-10 13:45:00,37.66,37.67,37.64,37.67,74400.0,23.4411,23.4473,23.4287,23.4473,74400.0
2006-10-10 13:50:00,37.67,37.73,37.66,37.69,51100.0,23.4473,23.4847,23.4411,23.4598,51100.0
2006-10-10 13:55:00,37.69,37.7,37.68,37.69,23200.0,23.4598,23.466,23.4536,23.4598,23200.0
2006-10-10 14:00:00,37.69,37.71,37.67,37.68,50600.0,23.4598,23.4722,23.4473,23.4536,50600.0
2006-10-10 14:05:00,37.68,37.71,37.65,37.65,67200.0,23.4536,23.4722,23.4349,23.4349,67200.0
2006-10-10 14:10:00,37.66,37.68,37.63,37.67,65900.0,23.4411,23.4536,23.4225,23.4473,65900.0
2006-10-10 14:15:00,37.67,37.68,37.65,37.67,42900.0,23.4473,23.4536,23.4349,23.4473,42900.0
2006-10-10 14:20:00,37.68,37.68,37.64,37.65,67300.0,23.4536,23.4536,23.4287,23.4349,67300.0
2006-10-10 14:25:00,37.65,37.71,37.64,37.71,54100.0,23.4349,23.4722,23.4287,23.4722,54100.0
2006-10-10 14:30:00,37.71,37.77,37.69,37.71,83100.0,23.4722,23.5096,23.4598,23.4722,83100.0
2006-10-10 14:35:00,37.71,37.73,37.67,37.69,42400.0,23.4722,23.4847,23.4473,23.4598,42400.0
2006-10-10 14:40:00,37.68,37.74,37.68,37.73,82900.0,23.4536,23.4909,23.4536,23.4847,82900.0
2006-10-10 14:45:00,37.73,37.78,37.73,37.76,98500.0,23.4847,23.5158,23.4847,23.5034,98500.0
2006-10-10 14:50:00,37.76,37.77,37.74,37.74,90500.0,23.5034,23.5096,23.4909,23.4909,90500.0
2006-10-10 14:55:00,37.75,37.79,37.7,37.72,204300.0,23.4971,23.522,23.466,23.4785,204300.0
2006-10-10 15:00:00,37.72,37.78,37.71,37.76,143400.0,23.4785,23.5158,23.4722,23.5034,143400.0
2006-10-10 15:05:00,37.76,37.76,37.7,37.75,215900.0,23.5034,23.5034,23.466,23.4971,215900.0
2006-10-10 15:10:00,37.75,37.75,37.68,37.71,165300.0,23.4971,23.4971,23.4536,23.4722,165300.0
2006-10-10 15:15:00,37.71,37.74,37.68,37.7,71500.0,23.4722,23.4909,23.4536,23.466,71500.0
2006-10-10 15:20:00,37.69,37.72,37.65,37.7,85900.0,23.4598,23.4785,23.4349,23.466,85900.0
2006-10-10 15:25:00,37.7,37.77,37.69,37.76,107100.0,23.466,23.5096,23.4598,23.5034,107100.0
2006-10-10 15:30:00,37.77,37.78,37.71,37.76,95400.0,23.5096,23.5158,23.4722,23.5034,95400.0
2006-10-10 15:35:00,37.77,37.78,37.75,37.76,86800.0,23.5096,23.5158,23.4971,23.5034,86800.0
2006-10-10 15:40:00,37.76,37.77,37.71,37.74,111800.0,23.5034,23.5096,23.4722,23.4909,111800.0
2006-10-10 15:45:00,37.73,37.77,37.73,37.75,98900.0,23.4847,23.5096,23.4847,23.4971,98900.0
2006-10-10 15:50:00,37.75,37.79,37.74,37.74,195400.0,23.4971,23.522,23.4909,23.4909,195400.0
2006-10-10 15:55:00,37.74,37.79,37.73,37.77,241300.0,23.4909,23.522,23.4847,23.5096,241300.0
2006-10-11 09:30:00,37.56,37.75,37.56,37.72,177500.0,23.3789,23.4971,23.3789,23.4785,177500.0
2006-10-11 09:35:00,37.71,37.81,37.68,37.78,138400.0,23.4722,23.5345,23.4536,23.5158,138400.0
2006-10-11 09:40:00,37.79,37.79,37.71,37.74,87500.0,23.522,23.522,23.4722,23.4909,87500.0
2006-10-11 09:45:00,37.73,37.85,37.7,37.8,148600.0,23.4847,23.5594,23.466,23.5283,148600.0
2006-10-11 09:50:00,37.8,37.81,37.73,37.79,108400.0,23.5283,23.5345,23.4847,23.522,108400.0
2006-10-11 09:55:00,37.79,37.81,37.64,37.69,132800.0,23.522,23.5345,23.4287,23.4598,132800.0
2006-10-11 10:00:00,37.69,37.71,37.62,37.69,107700.0,23.4598,23.4722,23.4162,23.4598,107700.0
2006-10-11 10:05:00,37.7,37.74,37.64,37.74,86300.0,23.466,23.4909,23.4287,23.4909,86300.0
2006-10-11 10:10:00,37.73,37.79,37.73,37.78,380400.0,23.4847,23.522,23.4847,23.5158,380400.0
2006-10-11 10:15:00,37.77,37.79,37.74,37.75,172200.0,23.5096,23.522,23.4909,23.4971,172200.0
2006-10-11 10:20:00,37.74,37.77,37.7,37.71,204300.0,23.4909,23.5096,23.466,23.4722,204300.0
2006-10-11 10:25:00,37.71,37.75,37.69,37.74,132300.0,23.4722,23.4971,23.4598,23.4909,132300.0
2006-10-11 10:30:00,37.74,37.8,37.7,37.78,120700.0,23.4909,23.5283,23.466,23.5158,120700.0
2006-10-11 10:35:00,37.78,37.82,37.76,37.79,107500.0,23.5158,23.5407,23.5034,23.522,107500.0
2006-10-11 10:40:00,37.79,37.82,37.78,37.81,144000.0,23.522,23.5407,23.5158,23.5345,144000.0
2006-10-11 10:45:00,37.81,37.9,37.79,37.9,120200.0,23.5345,23.5905,23.522,23.5905,120200.0
2006-10-11 10:50:00,37.9,37.94,37.86,37.89,130800.0,23.5905,23.6154,23.5656,23.5843,130800.0
2006-10-11 10:55:00,37.89,37.91,37.86,37.87,83400.0,23.5843,23.5967,23.5656,23.5718,83400.0
2006-10-11 11:00:00,37.86,37.9,37.86,37.88,39400.0,23.5656,23.5905,23.5656,23.5781,39400.0
2006-10-11 11:05:00,37.88,37.91,37.85,37.85,46000.0,23.5781,23.5967,23.5594,23.5594,46000.0
2006-10-11 11:10:00,37.85,37.87,37.83,37.84,87800.0,23.5594,23.5718,23.5469,23.5532,87800.0
2006-10-11 11:15:00,37.84,37.85,37.77,37.78,97300.0,23.5532,23.5594,23.5096,23.5158,97300.0
2006-10-11 11:20:00,37.78,37.87,37.77,37.81,104400.0,23.5158,23.5718,23.5096,23.5345,104400.0
2006-10-11 11:25:00,37.81,37.86,37.81,37.84,84900.0,23.5345,23.5656,23.5345,23.5532,84900.0
2006-10-11 11:30:00,37.84,37.89,37.84,37.87,68300.0,23.5532,23.5843,23.5532,23.5718,68300.0
2006-10-11 11:35:00,37.89,37.95,37.88,37.94,130800.0,23.5843,23.6216,23.5781,23.6154,130800.0
2006-10-11 11:40:00,37.94,37.97,37.92,37.95,96200.0,23.6154,23.6341,23.603,23.6216,96200.0
2006-10-11 11:45:00,37.96,37.97,37.93,37.97,101200.0,23.6279,23.6341,23.6092,23.6341,101200.0
2006-10-11 11:50:00,37.97,37.98,37.94,37.96,113000.0,23.6341,23.6403,23.6154,23.6279,113000.0
2006-10-11 11:55:00,37.96,38.0,37.96,37.99,100700.0,23.6279,23.6528,23.6279,23.6465,100700.0
2006-10-11 12:00:00,38.0,38.0,37.96,37.98,87300.0,23.6528,23.6528,23.6279,23.6403,87300.0
2006-10-11 12:05:00,37.99,38.0,37.97,37.99,261500.0,23.6465,23.6528,23.6341,23.6465,261500.0
2006-10-11 12:10:00,37.99,38.05,37.99,38.02,162700.0,23.6465,23.6839,23.6465,23.6652,162700.0
2006-10-11 12:15:00,38.02,38.03,38.0,38.0,44200.0,23.6652,23.6714,23.6528,23.6528,44200.0
2006-10-11 12:20:00,38.0,38.02,37.95,38.01,163400.0,23.6528,23.6652,23.6216,23.659,163400.0
2006-10-11 12:25:00,38.01,38.1,38.0,38.07,139000.0,23.659,23.715,23.6528,23.6963,139000.0
2006-10-11 12:30:00,38.06,38.07,38.04,38.06,67900.0,23.6901,23.6963,23.6777,23.6901,67900.0
2006-10-11 12:35:00,38.07,38.09,38.03,38.05,83600.0,23.6963,23.7088,23.6714,23.6839,83600.0
2006-10-11 12:40:00,38.07,38.13,38.05,38.11,144500.0,23.6963,23.7337,23.6839,23.7212,144500.0
2006-10-11 12:45:00,38.12,38.15,38.09,38.13,105600.0,23.7274,23.7461,23.7088,23.7337,105600.0
2006-10-11 12:50:00,38.13,38.2,38.07,38.09,165700.0,23.7337,23.7772,23.6963,23.7088,165700.0
2006-10-11 12:55:00,38.09,38.11,38.07,38.09,150100.0,23.7088,23.7212,23.6963,23.7088,150100.0
2006-10-11 13:00:00,38.08,38.09,37.99,38.0,223300.0,23.7026,23.7088,23.6465,23.6528,223300.0
2006-10-11 13:05:00,38.0,38.09,38.0,38.09,122200.0,23.6528,23.7088,23.6528,23.7088,122200.0
2006-10-11 13:10:00,38.08,38.1,38.02,38.05,222600.0,23.7026,23.715,23.6652,23.6839,222600.0
2006-10-11 13:15:00,38.04,38.05,37.99,38.0,93100.0,23.6777,23.6839,23.6465,23.6528,93100.0
2006-10-11 13:20:00,38.0,38.01,37.97,37.98,106200.0,23.6528,23.659,23.6341,23.6403,106200.0
2006-10-11 13:25:00,37.98,37.98,37.91,37.92,69300.0,23.6403,23.6403,23.5967,23.603,69300.0
2006-10-11 13:30:00,37.92,37.93,37.88,37.92,85700.0,23.603,23.6092,23.5781,23.603,85700.0
2006-10-11 13:35:00,37.93,38.0,37.92,37.99,97400.0,23.6092,23.6528,23.603,23.6465,97400.0
2006-10-11 13:40:00,38.0,38.0,37.95,37.97,49200.0,23.6528,23.6528,23.6216,23.6341,49200.0
2006-10-11 13:45:00,37.96,38.0,37.96,37.96,50200.0,23.6279,23.6528,23.6279,23.6279,50200.0
2006-10-11 13:50:00,37.96,37.97,37.92,37.92,41500.0,23.6279,23.6341,23.603,23.603,41500.0
2006-10-11 13:55:00,37.91,37.99,37.9,37.98,59100.0,23.5967,23.6465,23.5905,23.6403,59100.0
2006-10-11 14:00:00,37.98,37.99,37.88,37.93,176700.0,23.6403,23.6465,23.5781,23.6092,176700.0
2006-10-11 14:05:00,37.95,37.95,37.86,37.92,97300.0,23.6216,23.6216,23.5656,23.603,97300.0
2006-10-11 14:10:00,37.92,38.0,37.91,37.96,113600.0,23.603,23.6528,23.5967,23.6279,113600.0
2006-10-11 14:15:00,37.96,37.96,37.89,37.91,136900.0,23.6279,23.6279,23.5843,23.5967,136900.0
2006-10-11 14:20:00,37.92,37.99,37.88,37.92,158400.0,23.603,23.6465,23.5781,23.603,158400.0
2006-10-11 14:25:00,37.92,37.95,37.89,37.89,169200.0,23.603,23.6216,23.5843,23.5843,169200.0
2006-10-11 14:30:00,37.9,37.98,37.9,37.94,183300.0,23.5905,23.6403,23.5905,23.6154,183300.0
2006-10-11 14:35:00,37.93,37.93,37.9,37.92,113800.0,23.6092,23.6092,23.5905,23.603,113800.0
2006-10-11 14:40:00,37.92,37.95,37.9,37.92,141900.0,23.603,23.6216,23.5905,23.603,141900.0
2006-10-11 14:45:00,37.92,37.94,37.89,37.93,114900.0,23.603,23.6154,23.5843,23.6092,114900.0
2006-10-11 14:50:00,37.93,37.93,37.76,37.89,344800.0,23.6092,23.6092,23.5034,23.5843,344800.0
2006-10-11 14:55:00,37.89,37.89,37.8,37.83,296200.0,23.5843,23.5843,23.5283,23.5469,296200.0
2006-10-11 15:00:00,37.82,37.88,37.77,37.78,262600.0,23.5407,23.5781,23.5096,23.5158,262600.0
2006-10-11 15:05:00,37.78,37.87,37.77,37.87,172200.0,23.5158,23.5718,23.5096,23.5718,172200.0
2006-10-11 15:10:00,37.87,37.88,37.83,37.87,285500.0,23.5718,23.5781,23.5469,23.5718,285500.0
2006-10-11 15:15:00,37.87,37.94,37.85,37.93,185100.0,23.5718,23.6154,23.5594,23.6092,185100.0
2006-10-11 15:20:00,37.93,37.98,37.91,37.97,163500.0,23.6092,23.6403,23.5967,23.6341,163500.0
2006-10-11 15:25:00,37.97,37.98,37.87,37.88,308500.0,23.6341,23.6403,23.5718,23.5781,308500.0
2006-10-11 15:30:00,37.87,37.92,37.83,37.92,247500.0,23.5718,23.603,23.5469,23.603,247500.0
2006-10-11 15:35:00,37.93,37.97,37.92,37.96,137900.0,23.6092,23.6341,23.603,23.6279,137900.0
2006-10-11 15:40:00,37.96,37.98,37.94,37.97,149200.0,23.6279,23.6403,23.6154,23.6341,149200.0
2006-10-11 15:45:00,37.97,38.0,37.97,37.99,285300.0,23.6341,23.6528,23.6341,23.6465,285300.0
2006-10-11 15:50:00,37.99,38.0,37.94,37.95,276400.0,23.6465,23.6528,23.6154,23.6216,276400.0
2006-10-11 15:55:00,37.96,37.98,37.94,37.94,209700.0,23.6279,23.6403,23.6154,23.6154,209700.0
2006-10-12 09:30:00,37.98,38.0,37.94,37.98,362800.0,23.6403,23.6528,23.6154,23.6403,362800.0
2006-10-12 09:35:00,37.99,38.2,37.98,38.16,307400.0,23.6465,23.7772,23.6403,23.7523,307400.0
2006-10-12 09:40:00,38.17,38.23,38.14,38.23,193700.0,23.7586,23.7959,23.7399,23.7959,193700.0
2006-10-12 09:45:00,38.22,38.24,38.15,38.19,164500.0,23.7897,23.8021,23.7461,23.771,164500.0
2006-10-12 09:50:00,38.19,38.19,38.03,38.05,177100.0,23.771,23.771,23.6714,23.6839,177100.0
2006-10-12 09:55:00,38.05,38.09,37.99,38.05,139900.0,23.6839,23.7088,23.6465,23.6839,139900.0
2006-10-12 10:00:00,38.04,38.05,37.98,37.98,191000.0,23.6777,23.6839,23.6403,23.6403,191000.0
2006-10-12 10:05:00,37.98,37.99,37.93,37.98,133700.0,23.6403,23.6465,23.6092,23.6403,133700.0
2006-10-12 10:10:00,37.98,38.05,37.98,38.0,128000.0,23.6403,23.6839,23.6403,23.6528,128000.0
2006-10-12 10:15:00,37.99,38.01,37.95,37.97,151300.0,23.6465,23.659,23.6216,23.6341,151300.0
2006-10-12 10:20:00,37.96,37.97,37.93,37.96,136000.0,23.6279,23.6341,23.6092,23.6279,136000.0
2006-10-12 10:25:00,37.96,37.97,37.88,37.89,246700.0,23.6279,23.6341,23.5781,23.5843,246700.0
2006-10-12 10:30:00,37.88,37.89,37.81,37.86,202100.0,23.5781,23.5843,23.5345,23.5656,202100.0
2006-10-12 10:35:00,37.86,37.93,37.86,37.92,142500.0,23.5656,23.6092,23.5656,23.603,142500.0
2006-10-12 10:40:00,37.92,37.97,37.92,37.95,206300.0,23.603,23.6341,23.603,23.6216,206300.0
2006-10-12 10:45:00,37.95,37.95,37.92,37.93,155900.0,23.6216,23.6216,23.603,23.6092,155900.0
2006-10-12 10:50:00,37.94,37.95,37.92,37.93,73200.0,23.6154,23.6216,23.603,23.6092,73200.0
2006-10-12 10:55:00,37.93,37.95,37.92,37.94,80900.0,23.6092,23.6216,23.603,23.6154,80900.0
2006-10-12 11:00:00,37.94,37.94,37.86,37.88,107000.0,23.6154,23.6154,23.5656,23.5781,107000.0
2006-10-12 11:05:00,37.88,37.92,37.86,37.92,166000.0,23.5781,23.603,23.5656,23.603,166000.0
2006-10-12 11:10:00,37.91,37.95,37.9,37.91,93700.0,23.5967,23.6216,23.5905,23.5967,93700.0
2006-10-12 11:15:00,37.91,37.93,37.84,37.92,112400.0,23.5967,23.6092,23.5532,23.603,112400.0
2006-10-12 11:20:00,37.93,37.93,37.88,37.89,93200.0,23.6092,23.6092,23.5781,23.5843,93200.0
2006-10-12 11:25:00,37.88,37.9,37.84,37.88,111700.0,23.5781,23.5905,23.5532,23.5781,111700.0
2006-10-12 11:30:00,37.9,37.94,37.87,37.91,231100.0,23.5905,23.6154,23.5718,23.5967,231100.0
2006-10-12 11:35:00,37.91,37.93,37.88,37.93,84100.0,23.5967,23.6092,23.5781,23.6092,84100.0
2006-10-12 11:40:00,37.93,37.95,37.9,37.9,104100.0,23.6092,23.6216,23.5905,23.5905,104100.0
2006-10-12 11:45:00,37.89,37.92,37.88,37.91,84300.0,23.5843,23.603,23.5781,23.5967,84300.0
2006-10-12 11:50:00,37.91,37.92,37.88,37.91,119600.0,23.5967,23.603,23.5781,23.5967,119600.0
2006-10-12 11:55:00,37.91,37.93,37.9,37.92,369600.0,23.5967,23.6092,23.5905,23.603,369600.0
2006-10-12 12:00:00,37.92,37.96,37.91,37.95,116000.0,23.603,23.6279,23.5967,23.6216,116000.0
2006-10-12 12:05:00,37.94,37.96,37.9,37.91,195700.0,23.6154,23.6279,23.5905,23.5967,195700.0
2006-10-12 12:10:00,37.91,37.93,37.9,37.92,125300.0,23.5967,23.6092,23.5905,23.603,125300.0
2006-10-12 12:15:00,37.93,37.97,37.92,37.96,101800.0,23.6092,23.6341,23.603,23.6279,101800.0
2006-10-12 12:20:00,37.95,37.97,37.91,37.91,98000.0,23.6216,23.6341,23.5967,23.5967,98000.0
2006-10-12 12:25:00,37.91,37.93,37.9,37.91,163600.0,23.5967,23.6092,23.5905,23.5967,163600.0
2006-10-12 12:30:00,37.92,37.96,37.91,37.93,250300.0,23.603,23.6279,23.5967,23.6092,250300.0
2006-10-12 12:35:00,37.93,37.94,37.92,37.94,97200.0,23.6092,23.6154,23.603,23.6154,97200.0
2006-10-12 12:40:00,37.94,37.97,37.94,37.95,94000.0,23.6154,23.6341,23.6154,23.6216,94000.0
2006-10-12 12:45:00,37.94,37.95,37.93,37.94,128000.0,23.6154,23.6216,23.6092,23.6154,128000.0
2006-10-12 12:50:00,37.94,37.94,37.92,37.94,81700.0,23.6154,23.6154,23.603,23.6154,81700.0
2006-10-12 12:55:00,37.94,37.95,37.93,37.94,134700.0,23.6154,23.6216,23.6092,23.6154,134700.0
2006-10-12 13:00:00,37.94,37.95,37.93,37.94,92800.0,23.6154,23.6216,23.6092,23.6154,92800.0
2006-10-12 13:05:00,37.94,37.96,37.93,37.93,90900.0,23.6154,23.6279,23.6092,23.6092,90900.0
2006-10-12 13:10:00,37.93,37.95,37.93,37.94,169000.0,23.6092,23.6216,23.6092,23.6154,169000.0
2006-10-12 13:15:00,37.94,37.94,37.9,37.93,125300.0,23.6154,23.6154,23.5905,23.6092,125300.0
2006-10-12 13:20:00,37.92,37.94,37.87,37.89,124600.0,23.603,23.6154,23.5718,23.5843,124600.0
2006-10-12 13:25:00,37.89,37.9,37.86,37.88,143600.0,23.5843,23.5905,23.5656,23.5781,143600.0
2006-10-12 13:30:00,37.87,37.9,37.86,37.9,87000.0,23.5718,23.5905,23.5656,23.5905,87000.0
2006-10-12 13:35:00,37.9,37.91,37.89,37.89,73100.0,23.5905,23.5967,23.5843,23.5843,73100.0
2006-10-12 13:40:00,37.89,37.91,37.88,37.91,118100.0,23.5843,23.5967,23.5781,23.5967,118100.0
2006-10-12 13:45:00,37.91,37.94,37.91,37.93,101400.0,23.5967,23.6154,23.5967,23.6092,101400.0
2006-10-12 13:50:00,37.94,37.94,37.85,37.87,163500.0,23.6154,23.6154,23.5594,23.5718,163500.0
2006-10-12 13:55:00,37.87,37.87,37.8,37.83,213700.0,23.5718,23.5718,23.5283,23.5469,213700.0
2006-10-12 14:00:00,37.83,37.88,37.82,37.87,110900.0,23.5469,23.5781,23.5407,23.5718,110900.0
2006-10-12 14:05:00,37.87,37.9,37.85,37.89,63500.0,23.5718,23.5905,23.5594,23.5843,63500.0
2006-10-12 14:10:00,37.89,37.95,37.88,37.9,146100.0,23.5843,23.6216,23.5781,23.5905,146100.0
2006-10-12 14:15:00,37.9,37.94,37.89,37.9,75300.0,23.5905,23.6154,23.5843,23.5905,75300.0
2006-10-12 14:20:00,37.9,37.91,37.87,37.88,57200.0,23.5905,23.5967,23.5718,23.5781,57200.0
2006-10-12 14:25:00,37.87,37.94,37.87,37.9,161600.0,23.5718,23.6154,23.5718,23.5905,161600.0
2006-10-12 14:30:00,37.9,37.94,37.88,37.9,120800.0,23.5905,23.6154,23.5781,23.5905,120800.0
2006-10-12 14:35:00,37.89,37.93,37.89,37.9,52600.0,23.5843,23.6092,23.5843,23.5905,52600.0
2006-10-12 14:40:00,37.91,37.91,37.88,37.9,97100.0,23.5967,23.5967,23.5781,23.5905,97100.0
2006-10-12 14:45:00,37.89,37.9,37.83,37.84,84400.0,23.5843,23.5905,23.5469,23.5532,84400.0
2006-10-12 14:50:00,37.84,37.85,37.76,37.76,118300.0,23.5532,23.5594,23.5034,23.5034,118300.0
2006-10-12 14:55:00,37.76,37.85,37.76,37.85,188700.0,23.5034,23.5594,23.5034,23.5594,188700.0
2006-10-12 15:00:00,37.85,37.85,37.78,37.81,122300.0,23.5594,23.5594,23.5158,23.5345,122300.0
2006-10-12 15:05:00,37.81,37.82,37.8,37.8,99200.0,23.5345,23.5407,23.5283,23.5283,99200.0
2006-10-12 15:10:00,37.8,37.82,37.79,37.81,118000.0,23.5283,23.5407,23.522,23.5345,118000.0
2006-10-12 15:15:00,37.81,37.86,37.77,37.86,436500.0,23.5345,23.5656,23.5096,23.5656,436500.0
2006-10-12 15:20:00,37.86,37.86,37.8,37.86,289300.0,23.5656,23.5656,23.5283,23.5656,289300.0
2006-10-12 15:25:00,37.86,37.9,37.84,37.9,407200.0,23.5656,23.5905,23.5532,23.5905,407200.0
2006-10-12 15:30:00,37.9,37.95,37.89,37.94,268300.0,23.5905,23.6216,23.5843,23.6154,268300.0
2006-10-12 15:35:00,37.95,37.96,37.9,37.92,593700.0,23.6216,23.6279,23.5905,23.603,593700.0
2006-10-12 15:40:00,37.92,37.94,37.9,37.93,223100.0,23.603,23.6154,23.5905,23.6092,223100.0
2006-10-12 15:45:00,37.93,37.96,37.92,37.95,352300.0,23.6092,23.6279,23.603,23.6216,352300.0
2006-10-12 15:50:00,37.95,37.96,37.93,37.95,339900.0,23.6216,23.6279,23.6092,23.6216,339900.0
2006-10-12 15:55:00,37.96,37.96,37.9,37.92,266200.0,23.6279,23.6279,23.5905,23.603,266200.0
2006-10-13 09:30:00,37.44,37.45,37.16,37.18,545900.0,23.3042,23.3104,23.1299,23.1424,545900.0
2006-10-13 09:35:00,37.16,37.34,37.0,37.21,485800.0,23.1299,23.2419,23.0303,23.161,485800.0
2006-10-13 09:40:00,37.21,37.25,37.18,37.2,405000.0,23.161,23.1859,23.1424,23.1548,405000.0
2006-10-13 09:45:00,37.21,37.23,37.12,37.19,590500.0,23.161,23.1735,23.105,23.1486,590500.0
2006-10-13 09:50:00,37.18,37.23,37.16,37.23,272800.0,23.1424,23.1735,23.1299,23.1735,272800.0
2006-10-13 09:55:00,37.23,37.23,37.12,37.14,381500.0,23.1735,23.1735,23.105,23.1175,381500.0
2006-10-13 10:00:00,37.14,37.16,37.06,37.07,248400.0,23.1175,23.1299,23.0677,23.0739,248400.0
2006-10-13 10:05:00,37.06,37.1,36.97,36.98,634200.0,23.0677,23.0926,23.0116,23.0179,634200.0
2006-10-13 10:10:00,36.99,37.04,36.95,36.99,571900.0,23.0241,23.0552,22.9992,23.0241,571900.0
2006-10-13 10:15:00,36.99,37.02,36.97,36.99,366700.0,23.0241,23.0428,23.0116,23.0241,366700.0
2006-10-13 10:20:00,36.98,37.01,36.97,36.97,254400.0,23.0179,23.0365,23.0116,23.0116,254400.0
2006-10-13 10:25:00,36.97,37.0,36.94,36.99,229300.0,23.0116,23.0303,22.993,23.0241,229300.0
2006-10-13 10:30:00,36.99,37.0,36.98,36.99,191300.0,23.0241,23.0303,23.0179,23.0241,191300.0
2006-10-13 10:35:00,36.99,36.99,36.9,36.94,324700.0,23.0241,23.0241,22.9681,22.993,324700.0
2006-10-13 10:40:00,36.94,36.95,36.83,36.84,518900.0,22.993,22.9992,22.9245,22.9307,518900.0
2006-10-13 10:45:00,36.84,36.86,36.8,36.84,364500.0,22.9307,22.9432,22.9058,22.9307,364500.0
2006-10-13 10:50:00,36.84,36.85,36.71,36.76,548600.0,22.9307,22.9369,22.8498,22.8809,548600.0
2006-10-13 10:55:00,36.76,36.79,36.71,36.77,325900.0,22.8809,22.8996,22.8498,22.8872,325900.0
2006-10-13 11:00:00,36.77,36.78,36.55,36.57,507900.0,22.8872,22.8934,22.7502,22.7627,507900.0
2006-10-13 11:05:00,36.59,36.74,36.55,36.72,571300.0,22.7751,22.8685,22.7502,22.856,571300.0
2006-10-13 11:10:00,36.72,36.73,36.65,36.72,283000.0,22.856,22.8623,22.8125,22.856,283000.0
2006-10-13 11:15:00,36.73,36.78,36.71,36.77,342100.0,22.8623,22.8934,22.8498,22.8872,342100.0
2006-10-13 11:20:00,36.78,36.79,36.72,36.78,254900.0,22.8934,22.8996,22.856,22.8934,254900.0
2006-10-13 11:25:00,36.78,36.8,36.73,36.76,258200.0,22.8934,22.9058,22.8623,22.8809,258200.0
2006-10-13 11:30:00,36.77,36.89,36.72,36.88,263000.0,22.8872,22.9618,22.856,22.9556,263000.0
2006-10-13 11:35:00,36.87,36.9,36.83,36.84,237800.0,22.9494,22.9681,22.9245,22.9307,237800.0
2006-10-13 11:40:00,36.83,36.88,36.83,36.84,209400.0,22.9245,22.9556,22.9245,22.9307,209400.0
2006-10-13 11:45:00,36.84,36.85,36.79,36.8,241900.0,22.9307,22.9369,22.8996,22.9058,241900.0
2006-10-13 11:50:00,36.8,36.86,36.79,36.86,249900.0,22.9058,22.9432,22.8996,22.9432,249900.0
2006-10-13 11:55:00,36.86,36.87,36.8,36.8,162400.0,22.9432,22.9494,22.9058,22.9058,162400.0
2006-10-13 12:00:00,36.8,36.83,36.79,36.82,139600.0,22.9058,22.9245,22.8996,22.9183,139600.0
2006-10-13 12:05:00,36.82,36.85,36.78,36.79,131900.0,22.9183,22.9369,22.8934,22.8996,131900.0
2006-10-13 12:10:00,36.79,36.8,36.75,36.79,188400.0,22.8996,22.9058,22.8747,22.8996,188400.0
2006-10-13 12:15:00,36.78,36.8,36.77,36.79,140300.0,22.8934,22.9058,22.8872,22.8996,140300.0
2006-10-13 12:20:00,36.79,36.8,36.75,36.76,150400.0,22.8996,22.9058,22.8747,22.8809,150400.0
2006-10-13 12:25:00,36.75,36.77,36.74,36.75,86100.0,22.8747,22.8872,22.8685,22.8747,86100.0
2006-10-13 12:30:00,36.75,36.8,36.75,36.8,98600.0,22.8747,22.9058,22.8747,22.9058,98600.0
2006-10-13 12:35:00,36.79,36.83,36.78,36.83,161700.0,22.8996,22.9245,22.8934,22.9245,161700.0
2006-10-13 12:40:00,36.82,36.89,36.82,36.88,174100.0,22.9183,22.9618,22.9183,22.9556,174100.0
2006-10-13 12:45:00,36.88,36.89,36.86,36.87,114800.0,22.9556,22.9618,22.9432,22.9494,114800.0
2006-10-13 12:50:00,36.87,37.0,36.87,36.98,328200.0,22.9494,23.0303,22.9494,23.0179,328200.0
2006-10-13 12:55:00,36.99,37.02,36.94,36.97,185600.0,23.0241,23.0428,22.993,23.0116,185600.0
2006-10-13 13:00:00,36.97,36.98,36.92,36.94,130300.0,23.0116,23.0179,22.9805,22.993,130300.0
2006-10-13 13:05:00,36.92,36.93,36.88,36.88,107600.0,22.9805,22.9867,22.9556,22.9556,107600.0
2006-10-13 13:10:00,36.89,36.9,36.86,36.87,81500.0,22.9618,22.9681,22.9432,22.9494,81500.0
2006-10-13 13:15:00,36.87,36.96,36.87,36.95,73500.0,22.9494,23.0054,22.9494,22.9992,73500.0
2006-10-13 13:20:00,36.95,36.96,36.91,36.91,71500.0,22.9992,23.0054,22.9743,22.9743,71500.0
2006-10-13 13:25:00,36.92,36.93,36.9,36.93,100700.0,22.9805,22.9867,22.9681,22.9867,100700.0
2006-10-13 13:30:00,36.93,37.0,36.92,37.0,108700.0,22.9867,23.0303,22.9805,23.0303,108700.0
2006-10-13 13:35:00,36.99,37.0,36.94,36.94,169700.0,23.0241,23.0303,22.993,22.993,169700.0
2006-10-13 13:40:00,36.95,36.96,36.93,36.94,84900.0,22.9992,23.0054,22.9867,22.993,84900.0
2006-10-13 13:45:00,36.94,36.96,36.93,36.94,94800.0,22.993,23.0054,22.9867,22.993,94800.0
2006-10-13 13:50:00,36.94,36.95,36.9,36.91,130200.0,22.993,22.9992,22.9681,22.9743,130200.0
2006-10-13 13:55:00,36.91,36.94,36.91,36.93,95000.0,22.9743,22.993,22.9743,22.9867,95000.0
2006-10-13 14:00:00,36.93,36.94,36.91,36.91,111700.0,22.9867,22.993,22.9743,22.9743,111700.0
2006-10-13 14:05:00,36.92,36.92,36.89,36.89,70500.0,22.9805,22.9805,22.9618,22.9618,70500.0
2006-10-13 14:10:00,36.9,36.9,36.87,36.87,98100.0,22.9681,22.9681,22.9494,22.9494,98100.0
2006-10-13 14:15:00,36.87,36.88,36.82,36.82,162000.0,22.9494,22.9556,22.9183,22.9183,162000.0
2006-10-13 14:20:00,36.82,36.87,36.81,36.87,157800.0,22.9183,22.9494,22.9121,22.9494,157800.0
2006-10-13 14:25:00,36.88,36.89,36.82,36.83,84400.0,22.9556,22.9618,22.9183,22.9245,84400.0
2006-10-13 14:30:00,36.84,36.84,36.78,36.78,263400.0,22.9307,22.9307,22.8934,22.8934,263400.0
2006-10-13 14:35:00,36.78,36.81,36.78,36.79,143400.0,22.8934,22.9121,22.8934,22.8996,143400.0
2006-10-13 14:40:00,36.79,36.79,36.75,36.76,156800.0,22.8996,22.8996,22.8747,22.8809,156800.0
2006-10-13 14:45:00,36.76,36.81,36.76,36.8,135300.0,22.8809,22.9121,22.8809,22.9058,135300.0
2006-10-13 14:50:00,36.79,36.84,36.79,36.83,157100.0,22.8996,22.9307,22.8996,22.9245,157100.0
2006-10-13 14:55:00,36.83,36.88,36.81,36.86,169500.0,22.9245,22.9556,22.9121,22.9432,169500.0
2006-10-13 15:00:00,36.87,36.9,36.86,36.88,232000.0,22.9494,22.9681,22.9432,22.9556,232000.0
2006-10-13 15:05:00,36.87,36.88,36.83,36.84,167800.0,22.9494,22.9556,22.9245,22.9307,167800.0
2006-10-13 15:10:00,36.85,36.86,36.83,36.86,136700.0,22.9369,22.9432,22.9245,22.9432,136700.0
2006-10-13 15:15:00,36.86,36.87,36.84,36.85,175300.0,22.9432,22.9494,22.9307,22.9369,175300.0
2006-10-13 15:20:00,36.85,36.89,36.84,36.88,123600.0,22.9369,22.9618,22.9307,22.9556,123600.0
2006-10-13 15:25:00,36.88,36.89,36.85,36.85,202700.0,22.9556,22.9618,22.9369,22.9369,202700.0
2006-10-13 15:30:00,36.85,36.85,36.82,36.83,349800.0,22.9369,22.9369,22.9183,22.9245,349800.0
2006-10-13 15:35:00,36.82,36.86,36.79,36.84,340000.0,22.9183,22.9432,22.8996,22.9307,340000.0
2006-10-13 15:40:00,36.84,36.87,36.79,36.83,292400.0,22.9307,22.9494,22.8996,22.9245,292400.0
2006-10-13 15:45:00,36.84,36.86,36.81,36.83,227700.0,22.9307,22.9432,22.9121,22.9245,227700.0
2006-10-13 15:50:00,36.83,36.88,36.82,36.86,330900.0,22.9245,22.9556,22.9183,22.9432,330900.0
2006-10-13 15:55:00,36.87,36.92,36.85,36.9,545300.0,22.9494,22.9805,22.9369,22.9681,545300.0
2006-10-16 09:30:00,36.45,36.63,36.26,36.59,531800.0,22.688,22.8,22.5697,22.7751,531800.0
2006-10-16 09:35:00,36.59,36.6,36.37,36.37,319100.0,22.7751,22.7813,22.6382,22.6382,319100.0
2006-10-16 09:40:00,36.37,36.47,36.37,36.45,173100.0,22.6382,22.7004,22.6382,22.688,173100.0
2006-10-16 09:45:00,36.46,36.53,36.45,36.53,210700.0,22.6942,22.7378,22.688,22.7378,210700.0
2006-10-16 09:50:00,36.52,36.55,36.41,36.45,288300.0,22.7315,22.7502,22.6631,22.688,288300.0
2006-10-16 09:55:00,36.45,36.47,36.36,36.36,270800.0,22.688,22.7004,22.632,22.632,270800.0
2006-10-16 10:00:00,36.37,36.41,36.3,36.4,485800.0,22.6382,22.6631,22.5946,22.6568,485800.0
2006-10-16 10:05:00,36.4,36.41,36.34,36.38,409500.0,22.6568,22.6631,22.6195,22.6444,409500.0
2006-10-16 10:10:00,36.39,36.47,36.38,36.46,190900.0,22.6506,22.7004,22.6444,22.6942,190900.0
2006-10-16 10:15:00,36.46,36.53,36.45,36.48,157600.0,22.6942,22.7378,22.688,22.7066,157600.0
2006-10-16 10:20:00,36.49,36.53,36.48,36.5,232000.0,22.7129,22.7378,22.7066,22.7191,232000.0
2006-10-16 10:25:00,36.5,36.6,36.49,36.6,280600.0,22.7191,22.7813,22.7129,22.7813,280600.0
2006-10-16 10:30:00,36.6,36.62,36.52,36.53,131100.0,22.7813,22.7938,22.7315,22.7378,131100.0
2006-10-16 10:35:00,36.53,36.59,36.52,36.55,146600.0,22.7378,22.7751,22.7315,22.7502,146600.0
2006-10-16 10:40:00,36.56,36.56,36.54,36.55,83300.0,22.7564,22.7564,22.744,22.7502,83300.0
2006-10-16 10:45:00,36.55,36.56,36.5,36.51,84000.0,22.7502,22.7564,22.7191,22.7253,84000.0
2006-10-16 10:50:00,36.51,36.53,36.49,36.5,211800.0,22.7253,22.7378,22.7129,22.7191,211800.0
2006-10-16 10:55:00,36.5,36.51,36.48,36.51,155600.0,22.7191,22.7253,22.7066,22.7253,155600.0
2006-10-16 11:00:00,36.51,36.51,36.48,36.5,149900.0,22.7253,22.7253,22.7066,22.7191,149900.0
2006-10-16 11:05:00,36.5,36.52,36.49,36.51,100600.0,22.7191,22.7315,22.7129,22.7253,100600.0
2006-10-16 11:10:00,36.51,36.53,36.48,36.51,138600.0,22.7253,22.7378,22.7066,22.7253,138600.0
2006-10-16 11:15:00,36.51,36.53,36.48,36.49,71700.0,22.7253,22.7378,22.7066,22.7129,71700.0
2006-10-16 11:20:00,36.49,36.51,36.47,36.49,98200.0,22.7129,22.7253,22.7004,22.7129,98200.0
2006-10-16 11:25:00,36.48,36.49,36.45,36.45,87400.0,22.7066,22.7129,22.688,22.688,87400.0
2006-10-16 11:30:00,36.45,36.46,36.38,36.39,195400.0,22.688,22.6942,22.6444,22.6506,195400.0
2006-10-16 11:35:00,36.38,36.42,36.37,36.42,183500.0,22.6444,22.6693,22.6382,22.6693,183500.0
2006-10-16 11:40:00,36.42,36.42,36.36,36.38,191000.0,22.6693,22.6693,22.632,22.6444,191000.0
2006-10-16 11:45:00,36.38,36.4,36.37,36.38,89200.0,22.6444,22.6568,22.6382,22.6444,89200.0
2006-10-16 11:50:00,36.38,36.39,36.35,36.36,174000.0,22.6444,22.6506,22.6257,22.632,174000.0
2006-10-16 11:55:00,36.35,36.38,36.35,36.37,103800.0,22.6257,22.6444,22.6257,22.6382,103800.0
2006-10-16 12:00:00,36.37,36.4,36.36,36.39,76000.0,22.6382,22.6568,22.632,22.6506,76000.0
2006-10-16 12:05:00,36.4,36.41,36.38,36.38,62800.0,22.6568,22.6631,22.6444,22.6444,62800.0
2006-10-16 12:10:00,36.38,36.39,36.35,36.35,102700.0,22.6444,22.6506,22.6257,22.6257,102700.0
2006-10-16 12:15:00,36.35,36.36,36.34,36.36,174700.0,22.6257,22.632,22.6195,22.632,174700.0
2006-10-16 12:20:00,36.35,36.41,36.35,36.41,238400.0,22.6257,22.6631,22.6257,22.6631,238400.0
2006-10-16 12:25:00,36.41,36.42,36.37,36.38,112700.0,22.6631,22.6693,22.6382,22.6444,112700.0
2006-10-16 12:30:00,36.39,36.39,36.34,36.36,114600.0,22.6506,22.6506,22.6195,22.632,114600.0
2006-10-16 12:35:00,36.36,36.37,36.34,36.35,96300.0,22.632,22.6382,22.6195,22.6257,96300.0
2006-10-16 12:40:00,36.35,36.37,36.34,36.37,114700.0,22.6257,22.6382,22.6195,22.6382,114700.0
2006-10-16 12:45:00,36.37,36.4,36.35,36.39,68700.0,22.6382,22.6568,22.6257,22.6506,68700.0
2006-10-16 12:50:00,36.4,36.4,36.38,36.39,54600.0,22.6568,22.6568,22.6444,22.6506,54600.0
2006-10-16 12:55:00,36.39,36.4,36.38,36.4,106100.0,22.6506,22.6568,22.6444,22.6568,106100.0
2006-10-16 13:00:00,36.4,36.4,36.38,36.39,154200.0,22.6568,22.6568,22.6444,22.6506,154200.0
2006-10-16 13:05:00,36.4,36.43,36.38,36.39,159200.0,22.6568,22.6755,22.6444,22.6506,159200.0
2006-10-16 13:10:00,36.39,36.4,36.38,36.4,127700.0,22.6506,22.6568,22.6444,22.6568,127700.0
2006-10-16 13:15:00,36.39,36.42,36.39,36.42,125100.0,22.6506,22.6693,22.6506,22.6693,125100.0
2006-10-16 13:20:00,36.42,36.45,36.41,36.44,119100.0,22.6693,22.688,22.6631,22.6817,119100.0
2006-10-16 13:25:00,36.45,36.46,36.42,36.42,107500.0,22.688,22.6942,22.6693,22.6693,107500.0
2006-10-16 13:30:00,36.42,36.47,36.41,36.43,128000.0,22.6693,22.7004,22.6631,22.6755,128000.0
2006-10-16 13:35:00,36.43,36.44,36.4,36.41,156100.0,22.6755,22.6817,22.6568,22.6631,156100.0
2006-10-16 13:40:00,36.41,36.48,36.41,36.47,93200.0,22.6631,22.7066,22.6631,22.7004,93200.0
2006-10-16 13:45:00,36.48,36.48,36.42,36.43,58900.0,22.7066,22.7066,22.6693,22.6755,58900.0
2006-10-16 13:50:00,36.42,36.45,36.41,36.45,96800.0,22.6693,22.688,22.6631,22.688,96800.0
2006-10-16 13:55:00,36.45,36.48,36.41,36.41,105300.0,22.688,22.7066,22.6631,22.6631,105300.0
2006-10-16 14:00:00,36.41,36.44,36.41,36.41,122000.0,22.6631,22.6817,22.6631,22.6631,122000.0
2006-10-16 14:05:00,36.41,36.42,36.39,36.4,130500.0,22.6631,22.6693,22.6506,22.6568,130500.0
2006-10-16 14:10:00,36.39,36.4,36.39,36.4,91700.0,22.6506,22.6568,22.6506,22.6568,91700.0
2006-10-16 14:15:00,36.4,36.42,36.39,36.42,65000.0,22.6568,22.6693,22.6506,22.6693,65000.0
2006-10-16 14:20:00,36.41,36.42,36.38,36.39,91100.0,22.6631,22.6693,22.6444,22.6506,91100.0
2006-10-16 14:25:00,36.4,36.44,36.38,36.4,179300.0,22.6568,22.6817,22.6444,22.6568,179300.0
2006-10-16 14:30:00,36.41,36.41,36.39,36.39,61600.0,22.6631,22.6631,22.6506,22.6506,61600.0
2006-10-16 14:35:00,36.4,36.4,36.38,36.38,122000.0,22.6568,22.6568,22.6444,22.6444,122000.0
2006-10-16 14:40:00,36.39,36.39,36.38,36.38,97000.0,22.6506,22.6506,22.6444,22.6444,97000.0
2006-10-16 14:45:00,36.38,36.39,36.37,36.38,136600.0,22.6444,22.6506,22.6382,22.6444,136600.0
2006-10-16 14:50:00,36.37,36.38,36.36,36.37,158000.0,22.6382,22.6444,22.632,22.6382,158000.0
2006-10-16 14:55:00,36.36,36.37,36.35,36.35,132300.0,22.632,22.6382,22.6257,22.6257,132300.0
2006-10-16 15:00:00,36.36,36.37,36.35,36.36,89000.0,22.632,22.6382,22.6257,22.632,89000.0
2006-10-16 15:05:00,36.37,36.37,36.35,36.36,111500.0,22.6382,22.6382,22.6257,22.632,111500.0
2006-10-16 15:10:00,36.36,36.38,36.36,36.37,97600.0,22.632,22.6444,22.632,22.6382,97600.0
2006-10-16 15:15:00,36.38,36.38,36.36,36.37,87100.0,22.6444,22.6444,22.632,22.6382,87100.0
2006-10-16 15:20:00,36.37,36.38,36.33,36.34,247300.0,22.6382,22.6444,22.6133,22.6195,247300.0
2006-10-16 15:25:00,36.33,36.36,36.31,36.35,238300.0,22.6133,22.632,22.6008,22.6257,238300.0
2006-10-16 15:30:00,36.35,36.36,36.34,36.35,105300.0,22.6257,22.632,22.6195,22.6257,105300.0
2006-10-16 15:35:00,36.35,36.36,36.34,36.35,184400.0,22.6257,22.632,22.6195,22.6257,184400.0
2006-10-16 15:40:00,36.35,36.36,36.32,36.32,220100.0,22.6257,22.632,22.6071,22.6071,220100.0
2006-10-16 15:45:00,36.32,36.35,36.32,36.34,234100.0,22.6071,22.6257,22.6071,22.6195,234100.0
2006-10-16 15:50:00,36.35,36.35,36.32,36.35,332600.0,22.6257,22.6257,22.6071,22.6257,332600.0
2006-10-16 15:55:00,36.34,36.4,36.33,36.38,543600.0,22.6195,22.6568,22.6133,22.6444,543600.0
2006-10-17 09:30:00,35.95,36.15,35.89,35.91,784100.0,22.3768,22.5012,22.3394,22.3519,784100.0
2006-10-17 09:35:00,35.91,36.06,35.91,35.99,425500.0,22.3519,22.4452,22.3519,22.4016,425500.0
2006-10-17 09:40:00,35.99,36.03,35.95,35.98,313900.0,22.4016,22.4265,22.3768,22.3954,313900.0
2006-10-17 09:45:00,35.99,36.07,35.98,36.03,186100.0,22.4016,22.4514,22.3954,22.4265,186100.0
2006-10-17 09:50:00,36.03,36.04,35.91,35.92,254600.0,22.4265,22.4328,22.3519,22.3581,254600.0
2006-10-17 09:55:00,35.92,35.93,35.9,35.91,211000.0,22.3581,22.3643,22.3456,22.3519,211000.0
2006-10-17 10:00:00,35.91,35.95,35.9,35.93,202100.0,22.3519,22.3768,22.3456,22.3643,202100.0
2006-10-17 10:05:00,35.93,35.94,35.91,35.93,189300.0,22.3643,22.3705,22.3519,22.3643,189300.0
2006-10-17 10:10:00,35.93,35.93,35.82,35.86,425800.0,22.3643,22.3643,22.2958,22.3207,425800.0
2006-10-17 10:15:00,35.87,35.95,35.87,35.91,248600.0,22.327,22.3768,22.327,22.3519,248600.0
2006-10-17 10:20:00,35.92,35.96,35.91,35.96,173800.0,22.3581,22.383,22.3519,22.383,173800.0
2006-10-17 10:25:00,35.96,35.97,35.91,35.96,138900.0,22.383,22.3892,22.3519,22.383,138900.0
2006-10-17 10:30:00,35.95,35.96,35.91,35.93,138400.0,22.3768,22.383,22.3519,22.3643,138400.0
2006-10-17 10:35:00,35.93,35.94,35.89,35.89,174600.0,22.3643,22.3705,22.3394,22.3394,174600.0
2006-10-17 10:40:00,35.88,35.95,35.88,35.93,132900.0,22.3332,22.3768,22.3332,22.3643,132900.0
2006-10-17 10:45:00,35.94,35.94,35.9,35.92,99100.0,22.3705,22.3705,22.3456,22.3581,99100.0
2006-10-17 10:50:00,35.92,35.99,35.92,35.99,191900.0,22.3581,22.4016,22.3581,22.4016,191900.0
2006-10-17 10:55:00,35.98,36.0,35.92,35.93,202400.0,22.3954,22.4079,22.3581,22.3643,202400.0
2006-10-17 11:00:00,35.93,35.93,35.88,35.89,92000.0,22.3643,22.3643,22.3332,22.3394,92000.0
2006-10-17 11:05:00,35.89,35.9,35.85,35.85,179100.0,22.3394,22.3456,22.3145,22.3145,179100.0
2006-10-17 11:10:00,35.84,35.85,35.8,35.82,213000.0,22.3083,22.3145,22.2834,22.2958,213000.0
2006-10-17 11:15:00,35.81,35.85,35.79,35.79,262600.0,22.2896,22.3145,22.2772,22.2772,262600.0
2006-10-17 11:20:00,35.79,35.82,35.75,35.75,273900.0,22.2772,22.2958,22.2523,22.2523,273900.0
2006-10-17 11:25:00,35.75,35.76,35.7,35.7,195700.0,22.2523,22.2585,22.2211,22.2211,195700.0
2006-10-17 11:30:00,35.71,35.75,35.7,35.75,245900.0,22.2274,22.2523,22.2211,22.2523,245900.0
2006-10-17 11:35:00,35.75,35.75,35.7,35.71,157400.0,22.2523,22.2523,22.2211,22.2274,157400.0
2006-10-17 11:40:00,35.7,35.74,35.69,35.74,142600.0,22.2211,22.246,22.2149,22.246,142600.0
2006-10-17 11:45:00,35.74,35.78,35.73,35.76,150800.0,22.246,22.2709,22.2398,22.2585,150800.0
2006-10-17 11:50:00,35.75,35.76,35.7,35.71,105600.0,22.2523,22.2585,22.2211,22.2274,105600.0
2006-10-17 11:55:00,35.71,35.73,35.7,35.72,97000.0,22.2274,22.2398,22.2211,22.2336,97000.0
2006-10-17 12:00:00,35.72,35.73,35.72,35.72,73400.0,22.2336,22.2398,22.2336,22.2336,73400.0
2006-10-17 12:05:00,35.73,35.78,35.72,35.78,126700.0,22.2398,22.2709,22.2336,22.2709,126700.0
2006-10-17 12:10:00,35.77,35.85,35.77,35.8,210100.0,22.2647,22.3145,22.2647,22.2834,210100.0
2006-10-17 12:15:00,35.8,35.85,35.78,35.84,142800.0,22.2834,22.3145,22.2709,22.3083,142800.0
2006-10-17 12:20:00,35.84,35.88,35.84,35.85,144600.0,22.3083,22.3332,22.3083,22.3145,144600.0
2006-10-17 12:25:00,35.85,35.87,35.84,35.86,81900.0,22.3145,22.327,22.3083,22.3207,81900.0
2006-10-17 12:30:00,35.86,35.88,35.83,35.84,194400.0,22.3207,22.3332,22.3021,22.3083,194400.0
2006-10-17 12:35:00,35.83,35.88,35.83,35.85,102700.0,22.3021,22.3332,22.3021,22.3145,102700.0
2006-10-17 12:40:00,35.85,35.89,35.85,35.86,132100.0,22.3145,22.3394,22.3145,22.3207,132100.0
2006-10-17 12:45:00,35.85,35.87,35.84,35.85,80700.0,22.3145,22.327,22.3083,22.3145,80700.0
2006-10-17 12:50:00,35.85,35.9,35.84,35.87,135300.0,22.3145,22.3456,22.3083,22.327,135300.0
2006-10-17 12:55:00,35.87,35.89,35.84,35.84,115200.0,22.327,22.3394,22.3083,22.3083,115200.0
2006-10-17 13:00:00,35.84,35.93,35.83,35.91,329600.0,22.3083,22.3643,22.3021,22.3519,329600.0
2006-10-17 13:05:00,35.9,35.92,35.85,35.86,205300.0,22.3456,22.3581,22.3145,22.3207,205300.0
2006-10-17 13:10:00,35.85,35.85,35.8,35.81,111400.0,22.3145,22.3145,22.2834,22.2896,111400.0
2006-10-17 13:15:00,35.8,35.85,35.8,35.81,97100.0,22.2834,22.3145,22.2834,22.2896,97100.0
2006-10-17 13:20:00,35.81,35.81,35.77,35.77,102300.0,22.2896,22.2896,22.2647,22.2647,102300.0
2006-10-17 13:25:00,35.78,35.79,35.75,35.76,135000.0,22.2709,22.2772,22.2523,22.2585,135000.0
2006-10-17 13:30:00,35.77,35.8,35.76,35.78,93100.0,22.2647,22.2834,22.2585,22.2709,93100.0
2006-10-17 13:35:00,35.78,35.78,35.74,35.75,112800.0,22.2709,22.2709,22.246,22.2523,112800.0
2006-10-17 13:40:00,35.74,35.74,35.69,35.72,164500.0,22.246,22.246,22.2149,22.2336,164500.0
2006-10-17 13:45:00,35.71,35.75,35.7,35.71,135400.0,22.2274,22.2523,22.2211,22.2274,135400.0
2006-10-17 13:50:00,35.71,35.81,35.7,35.81,248600.0,22.2274,22.2896,22.2211,22.2896,248600.0
2006-10-17 13:55:00,35.81,35.88,35.78,35.86,321400.0,22.2896,22.3332,22.2709,22.3207,321400.0
2006-10-17 14:00:00,35.85,35.86,35.81,35.82,87600.0,22.3145,22.3207,22.2896,22.2958,87600.0
2006-10-17 14:05:00,35.82,35.82,35.73,35.75,157800.0,22.2958,22.2958,22.2398,22.2523,157800.0
2006-10-17 14:10:00,35.75,35.76,35.73,35.75,89200.0,22.2523,22.2585,22.2398,22.2523,89200.0
2006-10-17 14:15:00,35.75,35.76,35.74,35.74,96000.0,22.2523,22.2585,22.246,22.246,96000.0
2006-10-17 14:20:00,35.74,35.75,35.71,35.72,141200.0,22.246,22.2523,22.2274,22.2336,141200.0
2006-10-17 14:25:00,35.71,35.74,35.69,35.7,205400.0,22.2274,22.246,22.2149,22.2211,205400.0
2006-10-17 14:30:00,35.69,35.73,35.69,35.71,90000.0,22.2149,22.2398,22.2149,22.2274,90000.0
2006-10-17 14:35:00,35.7,35.74,35.7,35.72,115900.0,22.2211,22.246,22.2211,22.2336,115900.0
2006-10-17 14:40:00,35.72,35.72,35.69,35.71,113500.0,22.2336,22.2336,22.2149,22.2274,113500.0
2006-10-17 14:45:00,35.71,35.75,35.69,35.75,193700.0,22.2274,22.2523,22.2149,22.2523,193700.0
2006-10-17 14:50:00,35.75,35.79,35.72,35.78,236200.0,22.2523,22.2772,22.2336,22.2709,236200.0
2006-10-17 14:55:00,35.77,35.79,35.74,35.74,127400.0,22.2647,22.2772,22.246,22.246,127400.0
2006-10-17 15:00:00,35.75,35.78,35.74,35.77,182100.0,22.2523,22.2709,22.246,22.2647,182100.0
2006-10-17 15:05:00,35.77,35.77,35.74,35.75,180300.0,22.2647,22.2647,22.246,22.2523,180300.0
2006-10-17 15:10:00,35.76,35.78,35.74,35.76,196100.0,22.2585,22.2709,22.246,22.2585,196100.0
2006-10-17 15:15:00,35.76,35.78,35.75,35.77,110700.0,22.2585,22.2709,22.2523,22.2647,110700.0
2006-10-17 15:20:00,35.76,35.8,35.76,35.8,134400.0,22.2585,22.2834,22.2585,22.2834,134400.0
2006-10-17 15:25:00,35.79,35.84,35.79,35.84,268700.0,22.2772,22.3083,22.2772,22.3083,268700.0
2006-10-17 15:30:00,35.84,35.85,35.79,35.8,185800.0,22.3083,22.3145,22.2772,22.2834,185800.0
2006-10-17 15:35:00,35.8,35.8,35.75,35.76,189900.0,22.2834,22.2834,22.2523,22.2585,189900.0
2006-10-17 15:40:00,35.75,35.81,35.75,35.81,200900.0,22.2523,22.2896,22.2523,22.2896,200900.0
2006-10-17 15:45:00,35.8,35.82,35.75,35.75,266600.0,22.2834,22.2958,22.2523,22.2523,266600.0
2006-10-17 15:50:00,35.75,35.78,35.72,35.77,205700.0,22.2523,22.2709,22.2336,22.2647,205700.0
2006-10-17 15:55:00,35.77,35.8,35.76,35.77,390300.0,22.2647,22.2834,22.2585,22.2647,390300.0
2006-10-18 09:30:00,35.95,36.06,35.95,36.04,320000.0,22.3768,22.4452,22.3768,22.4328,320000.0
2006-10-18 09:35:00,36.03,36.12,36.03,36.09,322000.0,22.4265,22.4826,22.4265,22.4639,322000.0
2006-10-18 09:40:00,36.1,36.25,36.09,36.25,494200.0,22.4701,22.5635,22.4639,22.5635,494200.0
2006-10-18 09:45:00,36.25,36.26,36.06,36.13,284300.0,22.5635,22.5697,22.4452,22.4888,284300.0
2006-10-18 09:50:00,36.1,36.16,35.97,35.99,218200.0,22.4701,22.5075,22.3892,22.4016,218200.0
2006-10-18 09:55:00,35.98,36.03,35.96,35.97,223100.0,22.3954,22.4265,22.383,22.3892,223100.0
2006-10-18 10:00:00,35.98,36.0,35.95,35.96,160800.0,22.3954,22.4079,22.3768,22.383,160800.0
2006-10-18 10:05:00,35.96,36.07,35.9,36.06,182000.0,22.383,22.4514,22.3456,22.4452,182000.0
2006-10-18 10:10:00,36.07,36.08,36.0,36.06,161200.0,22.4514,22.4577,22.4079,22.4452,161200.0
2006-10-18 10:15:00,36.06,36.07,36.0,36.02,141200.0,22.4452,22.4514,22.4079,22.4203,141200.0
2006-10-18 10:20:00,36.03,36.04,35.96,35.99,194400.0,22.4265,22.4328,22.383,22.4016,194400.0
2006-10-18 10:25:00,35.99,36.01,35.91,35.94,152400.0,22.4016,22.4141,22.3519,22.3705,152400.0
2006-10-18 10:30:00,35.94,35.97,35.91,35.91,177300.0,22.3705,22.3892,22.3519,22.3519,177300.0
2006-10-18 10:35:00,35.9,35.93,35.85,35.88,208800.0,22.3456,22.3643,22.3145,22.3332,208800.0
2006-10-18 10:40:00,35.88,35.89,35.8,35.87,133900.0,22.3332,22.3394,22.2834,22.327,133900.0
2006-10-18 10:45:00,35.87,35.87,35.81,35.86,119400.0,22.327,22.327,22.2896,22.3207,119400.0
2006-10-18 10:50:00,35.86,35.9,35.84,35.88,105300.0,22.3207,22.3456,22.3083,22.3332,105300.0
2006-10-18 10:55:00,35.88,35.93,35.83,35.9,128900.0,22.3332,22.3643,22.3021,22.3456,128900.0
2006-10-18 11:00:00,35.9,35.95,35.89,35.92,182300.0,22.3456,22.3768,22.3394,22.3581,182300.0
2006-10-18 11:05:00,35.92,35.94,35.86,35.87,80900.0,22.3581,22.3705,22.3207,22.327,80900.0
2006-10-18 11:10:00,35.87,36.91,35.87,35.93,134700.0,22.327,22.9743,22.327,22.3643,134700.0
2006-10-18 11:15:00,35.93,35.97,35.9,35.91,117200.0,22.3643,22.3892,22.3456,22.3519,117200.0
2006-10-18 11:20:00,35.91,35.98,35.91,35.97,176800.0,22.3519,22.3954,22.3519,22.3892,176800.0
2006-10-18 11:25:00,35.97,35.99,35.93,35.95,154800.0,22.3892,22.4016,22.3643,22.3768,154800.0
2006-10-18 11:30:00,35.96,35.97,35.92,35.93,112100.0,22.383,22.3892,22.3581,22.3643,112100.0
2006-10-18 11:35:00,35.93,35.96,35.92,35.94,120600.0,22.3643,22.383,22.3581,22.3705,120600.0
2006-10-18 11:40:00,35.94,35.96,35.93,35.95,90800.0,22.3705,22.383,22.3643,22.3768,90800.0
2006-10-18 11:45:00,35.95,36.03,35.93,36.02,153800.0,22.3768,22.4265,22.3643,22.4203,153800.0
2006-10-18 11:50:00,36.02,36.03,35.91,35.94,157000.0,22.4203,22.4265,22.3519,22.3705,157000.0
2006-10-18 11:55:00,35.95,35.99,35.93,35.93,111600.0,22.3768,22.4016,22.3643,22.3643,111600.0
2006-10-18 12:00:00,35.93,35.95,35.91,35.93,79400.0,22.3643,22.3768,22.3519,22.3643,79400.0
2006-10-18 12:05:00,35.93,35.95,35.93,35.94,38800.0,22.3643,22.3768,22.3643,22.3705,38800.0
2006-10-18 12:10:00,35.95,35.96,35.92,35.95,93400.0,22.3768,22.383,22.3581,22.3768,93400.0
2006-10-18 12:15:00,35.94,35.96,35.9,35.9,61700.0,22.3705,22.383,22.3456,22.3456,61700.0
2006-10-18 12:20:00,35.91,35.92,35.9,35.9,61500.0,22.3519,22.3581,22.3456,22.3456,61500.0
2006-10-18 12:25:00,35.9,35.96,35.9,35.95,62900.0,22.3456,22.383,22.3456,22.3768,62900.0
2006-10-18 12:30:00,35.96,35.96,35.92,35.93,69800.0,22.383,22.383,22.3581,22.3643,69800.0
2006-10-18 12:35:00,35.94,35.96,35.93,35.95,54600.0,22.3705,22.383,22.3643,22.3768,54600.0
2006-10-18 12:40:00,35.95,35.95,35.9,35.91,40600.0,22.3768,22.3768,22.3456,22.3519,40600.0
2006-10-18 12:45:00,35.91,35.92,35.86,35.87,105800.0,22.3519,22.3581,22.3207,22.327,105800.0
2006-10-18 12:50:00,35.86,35.88,35.84,35.87,117600.0,22.3207,22.3332,22.3083,22.327,117600.0
2006-10-18 12:55:00,35.86,35.91,35.85,35.88,78200.0,22.3207,22.3519,22.3145,22.3332,78200.0
2006-10-18 13:00:00,35.88,35.91,35.85,35.9,104000.0,22.3332,22.3519,22.3145,22.3456,104000.0
2006-10-18 13:05:00,35.9,35.9,35.87,35.89,164500.0,22.3456,22.3456,22.327,22.3394,164500.0
2006-10-18 13:10:00,35.89,35.93,35.88,35.9,130100.0,22.3394,22.3643,22.3332,22.3456,130100.0
2006-10-18 13:15:00,35.9,35.9,35.82,35.82,149100.0,22.3456,22.3456,22.2958,22.2958,149100.0
2006-10-18 13:20:00,35.83,35.84,35.77,35.77,173200.0,22.3021,22.3083,22.2647,22.2647,173200.0
2006-10-18 13:25:00,35.76,35.82,35.76,35.77,172100.0,22.2585,22.2958,22.2585,22.2647,172100.0
2006-10-18 13:30:00,35.77,35.8,35.76,35.8,105300.0,22.2647,22.2834,22.2585,22.2834,105300.0
2006-10-18 13:35:00,35.8,35.84,35.78,35.81,162700.0,22.2834,22.3083,22.2709,22.2896,162700.0
2006-10-18 13:40:00,35.81,35.84,35.77,35.77,85000.0,22.2896,22.3083,22.2647,22.2647,85000.0
2006-10-18 13:45:00,35.78,35.8,35.75,35.79,78800.0,22.2709,22.2834,22.2523,22.2772,78800.0
2006-10-18 13:50:00,35.8,35.81,35.78,35.8,95200.0,22.2834,22.2896,22.2709,22.2834,95200.0
2006-10-18 13:55:00,35.81,35.86,35.8,35.83,95100.0,22.2896,22.3207,22.2834,22.3021,95100.0
2006-10-18 14:00:00,35.83,35.85,35.79,35.79,145300.0,22.3021,22.3145,22.2772,22.2772,145300.0
2006-10-18 14:05:00,35.8,35.85,35.78,35.78,115400.0,22.2834,22.3145,22.2709,22.2709,115400.0
2006-10-18 14:10:00,35.78,35.79,35.75,35.77,82100.0,22.2709,22.2772,22.2523,22.2647,82100.0
2006-10-18 14:15:00,35.77,35.79,35.75,35.77,132800.0,22.2647,22.2772,22.2523,22.2647,132800.0
2006-10-18 14:20:00,35.76,35.83,35.76,35.81,143700.0,22.2585,22.3021,22.2585,22.2896,143700.0
2006-10-18 14:25:00,35.81,35.85,35.8,35.8,159100.0,22.2896,22.3145,22.2834,22.2834,159100.0
2006-10-18 14:30:00,35.8,35.85,35.8,35.84,87100.0,22.2834,22.3145,22.2834,22.3083,87100.0
2006-10-18 14:35:00,35.85,35.89,35.84,35.85,166600.0,22.3145,22.3394,22.3083,22.3145,166600.0
2006-10-18 14:40:00,35.84,35.89,35.83,35.86,113700.0,22.3083,22.3394,22.3021,22.3207,113700.0
2006-10-18 14:45:00,35.86,35.89,35.83,35.87,179200.0,22.3207,22.3394,22.3021,22.327,179200.0
2006-10-18 14:50:00,35.86,35.87,35.79,35.82,119500.0,22.3207,22.327,22.2772,22.2958,119500.0
2006-10-18 14:55:00,35.81,35.85,35.8,35.83,140300.0,22.2896,22.3145,22.2834,22.3021,140300.0
2006-10-18 15:00:00,35.83,35.85,35.81,35.84,109100.0,22.3021,22.3145,22.2896,22.3083,109100.0
2006-10-18 15:05:00,35.84,35.86,35.78,35.8,184000.0,22.3083,22.3207,22.2709,22.2834,184000.0
2006-10-18 15:10:00,35.8,35.85,35.8,35.81,224700.0,22.2834,22.3145,22.2834,22.2896,224700.0
2006-10-18 15:15:00,35.82,35.85,35.8,35.81,120400.0,22.2958,22.3145,22.2834,22.2896,120400.0
2006-10-18 15:20:00,35.8,35.83,35.79,35.81,170800.0,22.2834,22.3021,22.2772,22.2896,170800.0
2006-10-18 15:25:00,35.81,35.84,35.77,35.79,144600.0,22.2896,22.3083,22.2647,22.2772,144600.0
2006-10-18 15:30:00,35.79,35.81,35.78,35.8,198700.0,22.2772,22.2896,22.2709,22.2834,198700.0
2006-10-18 15:35:00,35.81,35.84,35.79,35.81,309000.0,22.2896,22.3083,22.2772,22.2896,309000.0
2006-10-18 15:40:00,35.81,35.83,35.8,35.81,195100.0,22.2896,22.3021,22.2834,22.2896,195100.0
2006-10-18 15:45:00,35.81,35.87,35.8,35.86,357400.0,22.2896,22.327,22.2834,22.3207,357400.0
2006-10-18 15:50:00,35.85,35.86,35.82,35.82,195600.0,22.3145,22.3207,22.2958,22.2958,195600.0
2006-10-18 15:55:00,35.83,35.88,35.82,35.87,233900.0,22.3021,22.3332,22.2958,22.327,233900.0
2006-10-19 09:30:00,35.84,35.95,35.81,35.93,217000.0,22.3083,22.3768,22.2896,22.3643,217000.0
2006-10-19 09:35:00,35.93,35.95,35.79,35.88,128800.0,22.3643,22.3768,22.2772,22.3332,128800.0
2006-10-19 09:40:00,35.88,36.07,35.88,36.06,145400.0,22.3332,22.4514,22.3332,22.4452,145400.0
2006-10-19 09:45:00,36.07,36.14,36.05,36.07,115300.0,22.4514,22.495,22.439,22.4514,115300.0
2006-10-19 09:50:00,36.07,36.09,36.03,36.07,171100.0,22.4514,22.4639,22.4265,22.4514,171100.0
2006-10-19 09:55:00,36.08,36.12,36.02,36.09,111500.0,22.4577,22.4826,22.4203,22.4639,111500.0
2006-10-19 10:00:00,36.09,36.15,36.03,36.15,161900.0,22.4639,22.5012,22.4265,22.5012,161900.0
2006-10-19 10:05:00,36.15,36.19,36.1,36.1,86700.0,22.5012,22.5261,22.4701,22.4701,86700.0
2006-10-19 10:10:00,36.1,36.16,36.06,36.08,71800.0,22.4701,22.5075,22.4452,22.4577,71800.0
2006-10-19 10:15:00,36.1,36.17,36.1,36.12,99700.0,22.4701,22.5137,22.4701,22.4826,99700.0
2006-10-19 10:20:00,36.12,36.19,36.11,36.13,95800.0,22.4826,22.5261,22.4763,22.4888,95800.0
2006-10-19 10:25:00,36.13,36.14,36.03,36.05,95500.0,22.4888,22.495,22.4265,22.439,95500.0
2006-10-19 10:30:00,36.05,36.11,36.04,36.08,117000.0,22.439,22.4763,22.4328,22.4577,117000.0
2006-10-19 10:35:00,36.08,36.1,36.06,36.07,99000.0,22.4577,22.4701,22.4452,22.4514,99000.0
2006-10-19 10:40:00,36.07,36.14,36.07,36.14,132400.0,22.4514,22.495,22.4514,22.495,132400.0
2006-10-19 10:45:00,36.14,36.19,36.13,36.15,156400.0,22.495,22.5261,22.4888,22.5012,156400.0
2006-10-19 10:50:00,36.14,36.15,36.05,36.05,113200.0,22.495,22.5012,22.439,22.439,113200.0
2006-10-19 10:55:00,36.05,36.13,36.05,36.13,69000.0,22.439,22.4888,22.439,22.4888,69000.0
2006-10-19 11:00:00,36.13,36.14,36.07,36.09,143900.0,22.4888,22.495,22.4514,22.4639,143900.0
2006-10-19 11:05:00,36.09,36.09,36.05,36.07,94700.0,22.4639,22.4639,22.439,22.4514,94700.0
2006-10-19 11:10:00,36.07,36.08,36.06,36.06,140700.0,22.4514,22.4577,22.4452,22.4452,140700.0
2006-10-19 11:15:00,36.06,36.07,35.98,35.98,108100.0,22.4452,22.4514,22.3954,22.3954,108100.0
2006-10-19 11:20:00,35.97,36.06,35.97,36.0,103200.0,22.3892,22.4452,22.3892,22.4079,103200.0
2006-10-19 11:25:00,36.0,36.01,35.89,35.89,131200.0,22.4079,22.4141,22.3394,22.3394,131200.0
2006-10-19 11:30:00,35.9,35.91,35.82,35.87,106700.0,22.3456,22.3519,22.2958,22.327,106700.0
2006-10-19 11:35:00,35.87,35.9,35.84,35.84,93200.0,22.327,22.3456,22.3083,22.3083,93200.0
2006-10-19 11:40:00,35.85,35.88,35.82,35.83,123800.0,22.3145,22.3332,22.2958,22.3021,123800.0
2006-10-19 11:45:00,35.82,35.85,35.81,35.83,74600.0,22.2958,22.3145,22.2896,22.3021,74600.0
2006-10-19 11:50:00,35.83,35.85,35.81,35.84,51500.0,22.3021,22.3145,22.2896,22.3083,51500.0
2006-10-19 11:55:00,35.84,35.87,35.82,35.83,44000.0,22.3083,22.327,22.2958,22.3021,44000.0
2006-10-19 12:00:00,35.84,35.85,35.76,35.79,159800.0,22.3083,22.3145,22.2585,22.2772,159800.0
2006-10-19 12:05:00,35.8,35.85,35.78,35.82,72600.0,22.2834,22.3145,22.2709,22.2958,72600.0
2006-10-19 12:10:00,35.83,35.85,35.8,35.8,46200.0,22.3021,22.3145,22.2834,22.2834,46200.0
2006-10-19 12:15:00,35.8,35.82,35.76,35.78,85600.0,22.2834,22.2958,22.2585,22.2709,85600.0
2006-10-19 12:20:00,35.78,35.78,35.75,35.76,104600.0,22.2709,22.2709,22.2523,22.2585,104600.0
2006-10-19 12:25:00,35.76,35.79,35.75,35.79,206100.0,22.2585,22.2772,22.2523,22.2772,206100.0
2006-10-19 12:30:00,35.79,35.82,35.78,35.81,130500.0,22.2772,22.2958,22.2709,22.2896,130500.0
2006-10-19 12:35:00,35.81,35.84,35.81,35.82,101500.0,22.2896,22.3083,22.2896,22.2958,101500.0
2006-10-19 12:40:00,35.83,35.84,35.82,35.82,122000.0,22.3021,22.3083,22.2958,22.2958,122000.0
2006-10-19 12:45:00,35.82,35.83,35.8,35.8,113000.0,22.2958,22.3021,22.2834,22.2834,113000.0
2006-10-19 12:50:00,35.81,35.84,35.77,35.81,231200.0,22.2896,22.3083,22.2647,22.2896,231200.0
2006-10-19 12:55:00,35.83,35.83,35.76,35.76,111000.0,22.3021,22.3021,22.2585,22.2585,111000.0
2006-10-19 13:00:00,35.76,35.8,35.76,35.77,106400.0,22.2585,22.2834,22.2585,22.2647,106400.0
2006-10-19 13:05:00,35.78,35.79,35.73,35.74,110800.0,22.2709,22.2772,22.2398,22.246,110800.0
2006-10-19 13:10:00,35.74,35.76,35.72,35.76,158600.0,22.246,22.2585,22.2336,22.2585,158600.0
2006-10-19 13:15:00,35.76,35.81,35.76,35.78,176200.0,22.2585,22.2896,22.2585,22.2709,176200.0
2006-10-19 13:20:00,35.78,35.79,35.75,35.77,91400.0,22.2709,22.2772,22.2523,22.2647,91400.0
2006-10-19 13:25:00,35.76,35.78,35.74,35.77,159200.0,22.2585,22.2709,22.246,22.2647,159200.0
2006-10-19 13:30:00,35.77,35.78,35.74,35.77,136800.0,22.2647,22.2709,22.246,22.2647,136800.0
2006-10-19 13:35:00,35.76,35.77,35.74,35.75,158000.0,22.2585,22.2647,22.246,22.2523,158000.0
2006-10-19 13:40:00,35.75,35.77,35.74,35.74,107400.0,22.2523,22.2647,22.246,22.246,107400.0
2006-10-19 13:45:00,35.74,35.8,35.73,35.78,120300.0,22.246,22.2834,22.2398,22.2709,120300.0
2006-10-19 13:50:00,35.78,35.8,35.77,35.77,57200.0,22.2709,22.2834,22.2647,22.2647,57200.0
2006-10-19 13:55:00,35.76,35.78,35.73,35.75,69100.0,22.2585,22.2709,22.2398,22.2523,69100.0
2006-10-19 14:00:00,35.74,35.81,35.74,35.76,74900.0,22.246,22.2896,22.246,22.2585,74900.0
2006-10-19 14:05:00,35.76,35.77,35.72,35.73,136600.0,22.2585,22.2647,22.2336,22.2398,136600.0
2006-10-19 14:10:00,35.72,35.76,35.71,35.72,97600.0,22.2336,22.2585,22.2274,22.2336,97600.0
2006-10-19 14:15:00,35.72,35.75,35.7,35.74,111700.0,22.2336,22.2523,22.2211,22.246,111700.0
2006-10-19 14:20:00,35.73,35.77,35.7,35.76,92800.0,22.2398,22.2647,22.2211,22.2585,92800.0
2006-10-19 14:25:00,35.76,35.79,35.72,35.79,91800.0,22.2585,22.2772,22.2336,22.2772,91800.0
2006-10-19 14:30:00,35.78,35.83,35.78,35.81,109700.0,22.2709,22.3021,22.2709,22.2896,109700.0
2006-10-19 14:35:00,35.8,35.83,35.78,35.78,83600.0,22.2834,22.3021,22.2709,22.2709,83600.0
2006-10-19 14:40:00,35.78,35.79,35.74,35.74,100000.0,22.2709,22.2772,22.246,22.246,100000.0
2006-10-19 14:45:00,35.75,35.77,35.71,35.77,72200.0,22.2523,22.2647,22.2274,22.2647,72200.0
2006-10-19 14:50:00,35.77,35.81,35.76,35.78,99200.0,22.2647,22.2896,22.2585,22.2709,99200.0
2006-10-19 14:55:00,35.78,35.83,35.77,35.81,112500.0,22.2709,22.3021,22.2647,22.2896,112500.0
2006-10-19 15:00:00,35.81,35.82,35.78,35.81,95100.0,22.2896,22.2958,22.2709,22.2896,95100.0
2006-10-19 15:05:00,35.81,35.83,35.8,35.83,78400.0,22.2896,22.3021,22.2834,22.3021,78400.0
2006-10-19 15:10:00,35.83,35.85,35.81,35.83,132900.0,22.3021,22.3145,22.2896,22.3021,132900.0
2006-10-19 15:15:00,35.83,35.88,35.83,35.88,135500.0,22.3021,22.3332,22.3021,22.3332,135500.0
2006-10-19 15:20:00,35.88,35.89,35.86,35.87,106800.0,22.3332,22.3394,22.3207,22.327,106800.0
2006-10-19 15:25:00,35.87,35.91,35.87,35.88,195000.0,22.327,22.3519,22.327,22.3332,195000.0
2006-10-19 15:30:00,35.88,35.9,35.83,35.86,207700.0,22.3332,22.3456,22.3021,22.3207,207700.0
2006-10-19 15:35:00,35.86,35.9,35.85,35.86,160300.0,22.3207,22.3456,22.3145,22.3207,160300.0
2006-10-19 15:40:00,35.86,35.89,35.85,35.89,183100.0,22.3207,22.3394,22.3145,22.3394,183100.0
2006-10-19 15:45:00,35.88,35.93,35.87,35.87,212600.0,22.3332,22.3643,22.327,22.327,212600.0
2006-10-19 15:50:00,35.87,35.88,35.85,35.86,203300.0,22.327,22.3332,22.3145,22.3207,203300.0
2006-10-19 15:55:00,35.86,35.9,35.84,35.89,252200.0,22.3207,22.3456,22.3083,22.3394,252200.0
2006-10-20 09:30:00,35.98,35.98,35.85,35.87,1420300.0,22.3954,22.3954,22.3145,22.327,1420300.0
2006-10-20 09:35:00,35.86,35.88,35.77,35.84,299100.0,22.3207,22.3332,22.2647,22.3083,299100.0
2006-10-20 09:40:00,35.84,35.85,35.73,35.73,173000.0,22.3083,22.3145,22.2398,22.2398,173000.0
2006-10-20 09:45:00,35.73,35.74,35.65,35.72,156500.0,22.2398,22.246,22.19,22.2336,156500.0
2006-10-20 09:50:00,35.72,35.81,35.71,35.75,206100.0,22.2336,22.2896,22.2274,22.2523,206100.0
2006-10-20 09:55:00,35.75,35.78,35.7,35.76,390900.0,22.2523,22.2709,22.2211,22.2585,390900.0
2006-10-20 10:00:00,35.77,35.78,35.72,35.76,184000.0,22.2647,22.2709,22.2336,22.2585,184000.0
2006-10-20 10:05:00,35.75,35.76,35.71,35.76,155800.0,22.2523,22.2585,22.2274,22.2585,155800.0
2006-10-20 10:10:00,35.76,35.76,35.66,35.71,164400.0,22.2585,22.2585,22.1962,22.2274,164400.0
2006-10-20 10:15:00,35.71,35.72,35.66,35.66,148200.0,22.2274,22.2336,22.1962,22.1962,148200.0
2006-10-20 10:20:00,35.67,35.69,35.65,35.67,148000.0,22.2025,22.2149,22.19,22.2025,148000.0
2006-10-20 10:25:00,35.67,35.68,35.62,35.62,146100.0,22.2025,22.2087,22.1713,22.1713,146100.0
2006-10-20 10:30:00,35.62,35.65,35.55,35.63,182300.0,22.1713,22.19,22.1278,22.1776,182300.0
2006-10-20 10:35:00,35.64,35.7,35.61,35.69,155300.0,22.1838,22.2211,22.1651,22.2149,155300.0
2006-10-20 10:40:00,35.68,35.72,35.68,35.69,174300.0,22.2087,22.2336,22.2087,22.2149,174300.0
2006-10-20 10:45:00,35.7,35.77,35.69,35.75,168400.0,22.2211,22.2647,22.2149,22.2523,168400.0
2006-10-20 10:50:00,35.75,35.82,35.73,35.81,119400.0,22.2523,22.2958,22.2398,22.2896,119400.0
2006-10-20 10:55:00,35.81,35.81,35.76,35.78,62000.0,22.2896,22.2896,22.2585,22.2709,62000.0
2006-10-20 11:00:00,35.77,35.84,35.77,35.79,94100.0,22.2647,22.3083,22.2647,22.2772,94100.0
2006-10-20 11:05:00,35.78,35.79,35.75,35.78,66400.0,22.2709,22.2772,22.2523,22.2709,66400.0
2006-10-20 11:10:00,35.78,35.78,35.73,35.75,82700.0,22.2709,22.2709,22.2398,22.2523,82700.0
2006-10-20 11:15:00,35.75,35.76,35.71,35.73,91000.0,22.2523,22.2585,22.2274,22.2398,91000.0
2006-10-20 11:20:00,35.72,35.75,35.7,35.72,65600.0,22.2336,22.2523,22.2211,22.2336,65600.0
2006-10-20 11:25:00,35.72,35.79,35.72,35.77,68000.0,22.2336,22.2772,22.2336,22.2647,68000.0
2006-10-20 11:30:00,35.77,35.81,35.77,35.81,273100.0,22.2647,22.2896,22.2647,22.2896,273100.0
2006-10-20 11:35:00,35.8,35.83,35.8,35.81,61000.0,22.2834,22.3021,22.2834,22.2896,61000.0
2006-10-20 11:40:00,35.81,35.82,35.78,35.78,52000.0,22.2896,22.2958,22.2709,22.2709,52000.0
2006-10-20 11:45:00,35.78,35.79,35.78,35.78,31100.0,22.2709,22.2772,22.2709,22.2709,31100.0
2006-10-20 11:50:00,35.8,35.82,35.78,35.82,72300.0,22.2834,22.2958,22.2709,22.2958,72300.0
2006-10-20 11:55:00,35.82,35.91,35.81,35.88,174700.0,22.2958,22.3519,22.2896,22.3332,174700.0
2006-10-20 12:00:00,35.88,35.9,35.81,35.82,87000.0,22.3332,22.3456,22.2896,22.2958,87000.0
2006-10-20 12:05:00,35.83,35.86,35.8,35.82,95100.0,22.3021,22.3207,22.2834,22.2958,95100.0
2006-10-20 12:10:00,35.83,35.84,35.8,35.8,72700.0,22.3021,22.3083,22.2834,22.2834,72700.0
2006-10-20 12:15:00,35.81,35.88,35.81,35.87,105900.0,22.2896,22.3332,22.2896,22.327,105900.0
2006-10-20 12:20:00,35.87,35.92,35.87,35.91,98700.0,22.327,22.3581,22.327,22.3519,98700.0
2006-10-20 12:25:00,35.9,35.96,35.9,35.94,149400.0,22.3456,22.383,22.3456,22.3705,149400.0
2006-10-20 12:30:00,35.94,35.98,35.93,35.94,90100.0,22.3705,22.3954,22.3643,22.3705,90100.0
2006-10-20 12:35:00,35.93,36.01,35.92,35.99,237300.0,22.3643,22.4141,22.3581,22.4016,237300.0
2006-10-20 12:40:00,35.99,36.03,35.98,36.01,153000.0,22.4016,22.4265,22.3954,22.4141,153000.0
2006-10-20 12:45:00,36.01,36.02,35.98,36.02,90700.0,22.4141,22.4203,22.3954,22.4203,90700.0
2006-10-20 12:50:00,36.02,36.05,35.94,35.95,201900.0,22.4203,22.439,22.3705,22.3768,201900.0
2006-10-20 12:55:00,35.95,35.96,35.92,35.93,38400.0,22.3768,22.383,22.3581,22.3643,38400.0
2006-10-20 13:00:00,35.93,35.97,35.93,35.96,45600.0,22.3643,22.3892,22.3643,22.383,45600.0
2006-10-20 13:05:00,35.96,35.98,35.95,35.97,42800.0,22.383,22.3954,22.3768,22.3892,42800.0
2006-10-20 13:10:00,35.97,35.97,35.87,35.89,85900.0,22.3892,22.3892,22.327,22.3394,85900.0
2006-10-20 13:15:00,35.9,35.9,35.87,35.87,34400.0,22.3456,22.3456,22.327,22.327,34400.0
2006-10-20 13:20:00,35.87,35.89,35.86,35.88,33300.0,22.327,22.3394,22.3207,22.3332,33300.0
2006-10-20 13:25:00,35.89,35.89,35.81,35.82,46700.0,22.3394,22.3394,22.2896,22.2958,46700.0
2006-10-20 13:30:00,35.82,35.88,35.82,35.86,43200.0,22.2958,22.3332,22.2958,22.3207,43200.0
2006-10-20 13:35:00,35.85,35.88,35.83,35.87,48500.0,22.3145,22.3332,22.3021,22.327,48500.0
2006-10-20 13:40:00,35.87,35.87,35.81,35.82,53500.0,22.327,22.327,22.2896,22.2958,53500.0
2006-10-20 13:45:00,35.81,35.84,35.81,35.83,39900.0,22.2896,22.3083,22.2896,22.3021,39900.0
2006-10-20 13:50:00,35.84,35.92,35.84,35.91,127600.0,22.3083,22.3581,22.3083,22.3519,127600.0
2006-10-20 13:55:00,35.9,35.91,35.84,35.86,73200.0,22.3456,22.3519,22.3083,22.3207,73200.0
2006-10-20 14:00:00,35.86,35.93,35.85,35.91,49000.0,22.3207,22.3643,22.3145,22.3519,49000.0
2006-10-20 14:05:00,35.91,35.91,35.83,35.83,40300.0,22.3519,22.3519,22.3021,22.3021,40300.0
2006-10-20 14:10:00,35.84,35.87,35.83,35.86,37400.0,22.3083,22.327,22.3021,22.3207,37400.0
2006-10-20 14:15:00,35.87,35.87,35.83,35.83,44900.0,22.327,22.327,22.3021,22.3021,44900.0
2006-10-20 14:20:00,35.83,35.86,35.83,35.86,42100.0,22.3021,22.3207,22.3021,22.3207,42100.0
2006-10-20 14:25:00,35.85,35.88,35.85,35.88,84400.0,22.3145,22.3332,22.3145,22.3332,84400.0
2006-10-20 14:30:00,35.89,35.93,35.89,35.91,138200.0,22.3394,22.3643,22.3394,22.3519,138200.0
2006-10-20 14:35:00,35.91,35.92,35.89,35.91,99300.0,22.3519,22.3581,22.3394,22.3519,99300.0
2006-10-20 14:40:00,35.91,35.95,35.91,35.95,150800.0,22.3519,22.3768,22.3519,22.3768,150800.0
2006-10-20 14:45:00,35.95,36.0,35.95,35.97,134700.0,22.3768,22.4079,22.3768,22.3892,134700.0
2006-10-20 14:50:00,35.97,35.98,35.94,35.97,95700.0,22.3892,22.3954,22.3705,22.3892,95700.0
2006-10-20 14:55:00,35.98,35.98,35.95,35.95,81800.0,22.3954,22.3954,22.3768,22.3768,81800.0
2006-10-20 15:00:00,35.95,35.98,35.95,35.97,90100.0,22.3768,22.3954,22.3768,22.3892,90100.0
2006-10-20 15:05:00,35.97,35.98,35.95,35.97,114000.0,22.3892,22.3954,22.3768,22.3892,114000.0
2006-10-20 15:10:00,35.97,35.98,35.96,35.98,83300.0,22.3892,22.3954,22.383,22.3954,83300.0
2006-10-20 15:15:00,35.98,35.99,35.97,35.98,86300.0,22.3954,22.4016,22.3892,22.3954,86300.0
2006-10-20 15:20:00,35.98,36.04,35.97,36.03,219200.0,22.3954,22.4328,22.3892,22.4265,219200.0
2006-10-20 15:25:00,36.04,36.04,35.97,36.01,156900.0,22.4328,22.4328,22.3892,22.4141,156900.0
2006-10-20 15:30:00,36.01,36.02,35.94,35.95,111400.0,22.4141,22.4203,22.3705,22.3768,111400.0
2006-10-20 15:35:00,35.95,35.99,35.95,35.97,78600.0,22.3768,22.4016,22.3768,22.3892,78600.0
2006-10-20 15:40:00,35.97,36.07,35.96,36.03,231200.0,22.3892,22.4514,22.383,22.4265,231200.0
2006-10-20 15:45:00,36.03,36.04,35.97,35.98,102400.0,22.4265,22.4328,22.3892,22.3954,102400.0
2006-10-20 15:50:00,35.98,35.99,35.96,35.98,166500.0,22.3954,22.4016,22.383,22.3954,166500.0
2006-10-20 15:55:00,35.98,36.03,35.97,36.02,329800.0,22.3954,22.4265,22.3892,22.4203,329800.0
2006-10-23 09:30:00,35.81,35.88,35.81,35.85,190200.0,22.2896,22.3332,22.2896,22.3145,190200.0
2006-10-23 09:35:00,35.86,35.9,35.83,35.89,135800.0,22.3207,22.3456,22.3021,22.3394,135800.0
2006-10-23 09:40:00,35.88,35.9,35.83,35.85,187200.0,22.3332,22.3456,22.3021,22.3145,187200.0
2006-10-23 09:45:00,35.83,35.96,35.8,35.95,266500.0,22.3021,22.383,22.2834,22.3768,266500.0
2006-10-23 09:50:00,35.94,36.09,35.94,35.94,294300.0,22.3705,22.4639,22.3705,22.3705,294300.0
2006-10-23 09:55:00,35.94,36.08,35.93,36.01,126400.0,22.3705,22.4577,22.3643,22.4141,126400.0
2006-10-23 10:00:00,36.01,36.1,36.01,36.09,159000.0,22.4141,22.4701,22.4141,22.4639,159000.0
2006-10-23 10:05:00,36.09,36.15,36.07,36.14,180600.0,22.4639,22.5012,22.4514,22.495,180600.0
2006-10-23 10:10:00,36.14,36.15,36.09,36.11,182600.0,22.495,22.5012,22.4639,22.4763,182600.0
2006-10-23 10:15:00,36.11,36.16,36.1,36.15,175000.0,22.4763,22.5075,22.4701,22.5012,175000.0
2006-10-23 10:20:00,36.15,36.17,36.11,36.13,134800.0,22.5012,22.5137,22.4763,22.4888,134800.0
2006-10-23 10:25:00,36.13,36.24,36.13,36.23,235000.0,22.4888,22.5573,22.4888,22.551,235000.0
2006-10-23 10:30:00,36.24,36.35,36.23,36.34,330900.0,22.5573,22.6257,22.551,22.6195,330900.0
2006-10-23 10:35:00,36.33,36.33,36.24,36.26,155600.0,22.6133,22.6133,22.5573,22.5697,155600.0
2006-10-23 10:40:00,36.26,36.34,36.15,36.15,226300.0,22.5697,22.6195,22.5012,22.5012,226300.0
2006-10-23 10:45:00,36.15,36.27,36.12,36.22,242900.0,22.5012,22.5759,22.4826,22.5448,242900.0
2006-10-23 10:50:00,36.22,36.25,36.19,36.22,246000.0,22.5448,22.5635,22.5261,22.5448,246000.0
2006-10-23 10:55:00,36.21,36.21,36.13,36.16,172800.0,22.5386,22.5386,22.4888,22.5075,172800.0
2006-10-23 11:00:00,36.16,36.26,36.16,36.24,148300.0,22.5075,22.5697,22.5075,22.5573,148300.0
2006-10-23 11:05:00,36.24,36.26,36.21,36.25,149900.0,22.5573,22.5697,22.5386,22.5635,149900.0
2006-10-23 11:10:00,36.25,36.26,36.22,36.23,90100.0,22.5635,22.5697,22.5448,22.551,90100.0
2006-10-23 11:15:00,36.23,36.24,36.16,36.17,87900.0,22.551,22.5573,22.5075,22.5137,87900.0
2006-10-23 11:20:00,36.18,36.25,36.17,36.2,78200.0,22.5199,22.5635,22.5137,22.5324,78200.0
2006-10-23 11:25:00,36.2,36.21,36.15,36.19,85000.0,22.5324,22.5386,22.5012,22.5261,85000.0
2006-10-23 11:30:00,36.19,36.25,36.18,36.19,114500.0,22.5261,22.5635,22.5199,22.5261,114500.0
2006-10-23 11:35:00,36.19,36.22,36.16,36.21,96800.0,22.5261,22.5448,22.5075,22.5386,96800.0
2006-10-23 11:40:00,36.22,36.26,36.19,36.26,103000.0,22.5448,22.5697,22.5261,22.5697,103000.0
2006-10-23 11:45:00,36.26,36.27,36.23,36.24,93100.0,22.5697,22.5759,22.551,22.5573,93100.0
2006-10-23 11:50:00,36.24,36.28,36.22,36.22,98100.0,22.5573,22.5822,22.5448,22.5448,98100.0
2006-10-23 11:55:00,36.22,36.24,36.2,36.21,63100.0,22.5448,22.5573,22.5324,22.5386,63100.0
2006-10-23 12:00:00,36.21,36.24,36.18,36.24,87800.0,22.5386,22.5573,22.5199,22.5573,87800.0
2006-10-23 12:05:00,36.24,36.24,36.2,36.22,201300.0,22.5573,22.5573,22.5324,22.5448,201300.0
2006-10-23 12:10:00,36.21,36.25,36.2,36.23,125500.0,22.5386,22.5635,22.5324,22.551,125500.0
2006-10-23 12:15:00,36.24,36.24,36.19,36.23,112000.0,22.5573,22.5573,22.5261,22.551,112000.0
2006-10-23 12:20:00,36.23,36.25,36.22,36.25,71100.0,22.551,22.5635,22.5448,22.5635,71100.0
2006-10-23 12:25:00,36.24,36.27,36.22,36.23,126900.0,22.5573,22.5759,22.5448,22.551,126900.0
2006-10-23 12:30:00,36.23,36.25,36.22,36.25,161400.0,22.551,22.5635,22.5448,22.5635,161400.0
2006-10-23 12:35:00,36.25,36.26,36.23,36.25,92600.0,22.5635,22.5697,22.551,22.5635,92600.0
2006-10-23 12:40:00,36.25,36.28,36.23,36.25,104200.0,22.5635,22.5822,22.551,22.5635,104200.0
2006-10-23 12:45:00,36.25,36.26,36.21,36.21,83600.0,22.5635,22.5697,22.5386,22.5386,83600.0
2006-10-23 12:50:00,36.21,36.27,36.21,36.25,142100.0,22.5386,22.5759,22.5386,22.5635,142100.0
2006-10-23 12:55:00,36.26,36.29,36.25,36.27,69200.0,22.5697,22.5884,22.5635,22.5759,69200.0
2006-10-23 13:00:00,36.26,36.29,36.25,36.27,60500.0,22.5697,22.5884,22.5635,22.5759,60500.0
2006-10-23 13:05:00,36.28,36.29,36.26,36.28,56600.0,22.5822,22.5884,22.5697,22.5822,56600.0
2006-10-23 13:10:00,36.28,36.29,36.27,36.27,92200.0,22.5822,22.5884,22.5759,22.5759,92200.0
2006-10-23 13:15:00,36.28,36.28,36.24,36.27,139800.0,22.5822,22.5822,22.5573,22.5759,139800.0
2006-10-23 13:20:00,36.28,36.29,36.25,36.28,47000.0,22.5822,22.5884,22.5635,22.5822,47000.0
2006-10-23 13:25:00,36.28,36.32,36.27,36.31,64700.0,22.5822,22.6071,22.5759,22.6008,64700.0
2006-10-23 13:30:00,36.31,36.33,36.28,36.28,93000.0,22.6008,22.6133,22.5822,22.5822,93000.0
2006-10-23 13:35:00,36.29,36.29,36.25,36.25,57600.0,22.5884,22.5884,22.5635,22.5635,57600.0
2006-10-23 13:40:00,36.25,36.29,36.23,36.27,89800.0,22.5635,22.5884,22.551,22.5759,89800.0
2006-10-23 13:45:00,36.28,36.28,36.25,36.25,54900.0,22.5822,22.5822,22.5635,22.5635,54900.0
2006-10-23 13:50:00,36.25,36.27,36.24,36.26,85400.0,22.5635,22.5759,22.5573,22.5697,85400.0
2006-10-23 13:55:00,36.27,36.28,36.24,36.28,85700.0,22.5759,22.5822,22.5573,22.5822,85700.0
2006-10-23 14:00:00,36.28,36.31,36.27,36.28,97100.0,22.5822,22.6008,22.5759,22.5822,97100.0
2006-10-23 14:05:00,36.28,36.29,36.24,36.26,169100.0,22.5822,22.5884,22.5573,22.5697,169100.0
2006-10-23 14:10:00,36.25,36.26,36.24,36.24,115400.0,22.5635,22.5697,22.5573,22.5573,115400.0
2006-10-23 14:15:00,36.24,36.25,36.21,36.22,83800.0,22.5573,22.5635,22.5386,22.5448,83800.0
2006-10-23 14:20:00,36.22,36.23,36.2,36.2,179600.0,22.5448,22.551,22.5324,22.5324,179600.0
2006-10-23 14:25:00,36.2,36.23,36.19,36.22,191100.0,22.5324,22.551,22.5261,22.5448,191100.0
2006-10-23 14:30:00,36.22,36.23,36.19,36.22,199900.0,22.5448,22.551,22.5261,22.5448,199900.0
2006-10-23 14:35:00,36.22,36.22,36.2,36.21,104000.0,22.5448,22.5448,22.5324,22.5386,104000.0
2006-10-23 14:40:00,36.22,36.24,36.21,36.23,60100.0,22.5448,22.5573,22.5386,22.551,60100.0
2006-10-23 14:45:00,36.23,36.24,36.21,36.23,109900.0,22.551,22.5573,22.5386,22.551,109900.0
2006-10-23 14:50:00,36.24,36.24,36.21,36.23,115700.0,22.5573,22.5573,22.5386,22.551,115700.0
2006-10-23 14:55:00,36.23,36.24,36.21,36.22,106200.0,22.551,22.5573,22.5386,22.5448,106200.0
2006-10-23 15:00:00,36.21,36.25,36.2,36.23,88500.0,22.5386,22.5635,22.5324,22.551,88500.0
2006-10-23 15:05:00,36.23,36.25,36.22,36.22,119100.0,22.551,22.5635,22.5448,22.5448,119100.0
2006-10-23 15:10:00,36.23,36.25,36.21,36.21,135700.0,22.551,22.5635,22.5386,22.5386,135700.0
2006-10-23 15:15:00,36.21,36.25,36.21,36.22,108000.0,22.5386,22.5635,22.5386,22.5448,108000.0
2006-10-23 15:20:00,36.21,36.23,36.21,36.21,113300.0,22.5386,22.551,22.5386,22.5386,113300.0
2006-10-23 15:25:00,36.22,36.26,36.21,36.24,169000.0,22.5448,22.5697,22.5386,22.5573,169000.0
2006-10-23 15:30:00,36.25,36.27,36.23,36.25,225900.0,22.5635,22.5759,22.551,22.5635,225900.0
2006-10-23 15:35:00,36.25,36.26,36.23,36.26,155500.0,22.5635,22.5697,22.551,22.5697,155500.0
2006-10-23 15:40:00,36.26,36.3,36.25,36.29,130300.0,22.5697,22.5946,22.5635,22.5884,130300.0
2006-10-23 15:45:00,36.3,36.3,36.28,36.28,186400.0,22.5946,22.5946,22.5822,22.5822,186400.0
2006-10-23 15:50:00,36.28,36.29,36.26,36.27,163900.0,22.5822,22.5884,22.5697,22.5759,163900.0
2006-10-23 15:55:00,36.26,36.29,36.24,36.28,306000.0,22.5697,22.5884,22.5573,22.5822,306000.0
2006-10-24 09:30:00,36.18,36.35,36.17,36.32,236400.0,22.5199,22.6257,22.5137,22.6071,236400.0
2006-10-24 09:35:00,36.32,36.4,36.3,36.4,191900.0,22.6071,22.6568,22.5946,22.6568,191900.0
2006-10-24 09:40:00,36.39,36.41,36.3,36.31,187500.0,22.6506,22.6631,22.5946,22.6008,187500.0
2006-10-24 09:45:00,36.31,36.44,36.3,36.41,174100.0,22.6008,22.6817,22.5946,22.6631,174100.0
2006-10-24 09:50:00,36.41,36.43,36.33,36.33,114600.0,22.6631,22.6755,22.6133,22.6133,114600.0
2006-10-24 09:55:00,36.33,36.44,36.28,36.42,188100.0,22.6133,22.6817,22.5822,22.6693,188100.0
2006-10-24 10:00:00,36.42,36.42,36.33,36.4,128100.0,22.6693,22.6693,22.6133,22.6568,128100.0
2006-10-24 10:05:00,36.4,36.45,36.38,36.41,221000.0,22.6568,22.688,22.6444,22.6631,221000.0
2006-10-24 10:10:00,36.42,36.43,36.32,36.35,171700.0,22.6693,22.6755,22.6071,22.6257,171700.0
2006-10-24 10:15:00,36.34,36.39,36.32,36.35,90000.0,22.6195,22.6506,22.6071,22.6257,90000.0
2006-10-24 10:20:00,36.36,36.4,36.31,36.36,162600.0,22.632,22.6568,22.6008,22.632,162600.0
2006-10-24 10:25:00,36.36,36.36,36.27,36.31,175900.0,22.632,22.632,22.5759,22.6008,175900.0
2006-10-24 10:30:00,36.31,36.31,36.2,36.25,242800.0,22.6008,22.6008,22.5324,22.5635,242800.0
2006-10-24 10:35:00,36.26,36.3,36.17,36.25,182200.0,22.5697,22.5946,22.5137,22.5635,182200.0
2006-10-24 10:40:00,36.25,36.25,36.21,36.22,120800.0,22.5635,22.5635,22.5386,22.5448,120800.0
2006-10-24 10:45:00,36.22,36.3,36.21,36.25,104700.0,22.5448,22.5946,22.5386,22.5635,104700.0
2006-10-24 10:50:00,36.25,36.28,36.21,36.21,79600.0,22.5635,22.5822,22.5386,22.5386,79600.0
2006-10-24 10:55:00,36.21,36.3,36.21,36.29,121600.0,22.5386,22.5946,22.5386,22.5884,121600.0
2006-10-24 11:00:00,36.28,36.3,36.25,36.28,111100.0,22.5822,22.5946,22.5635,22.5822,111100.0
2006-10-24 11:05:00,36.28,36.31,36.27,36.31,88200.0,22.5822,22.6008,22.5759,22.6008,88200.0
2006-10-24 11:10:00,36.31,36.35,36.29,36.32,122200.0,22.6008,22.6257,22.5884,22.6071,122200.0
2006-10-24 11:15:00,36.34,36.38,36.32,36.35,129900.0,22.6195,22.6444,22.6071,22.6257,129900.0
2006-10-24 11:20:00,36.35,36.4,36.34,36.38,119200.0,22.6257,22.6568,22.6195,22.6444,119200.0
2006-10-24 11:25:00,36.39,36.42,36.38,36.4,84700.0,22.6506,22.6693,22.6444,22.6568,84700.0
2006-10-24 11:30:00,36.41,36.44,36.38,36.38,127600.0,22.6631,22.6817,22.6444,22.6444,127600.0
2006-10-24 11:35:00,36.38,36.41,36.36,36.4,140600.0,22.6444,22.6631,22.632,22.6568,140600.0
2006-10-24 11:40:00,36.4,36.41,36.36,36.36,95300.0,22.6568,22.6631,22.632,22.632,95300.0
2006-10-24 11:45:00,36.36,36.39,36.34,36.35,155700.0,22.632,22.6506,22.6195,22.6257,155700.0
2006-10-24 11:50:00,36.35,36.37,36.33,36.33,85600.0,22.6257,22.6382,22.6133,22.6133,85600.0
2006-10-24 11:55:00,36.33,36.36,36.33,36.34,114800.0,22.6133,22.632,22.6133,22.6195,114800.0
2006-10-24 12:00:00,36.34,36.35,36.31,36.35,160400.0,22.6195,22.6257,22.6008,22.6257,160400.0
2006-10-24 12:05:00,36.35,36.37,36.33,36.36,100200.0,22.6257,22.6382,22.6133,22.632,100200.0
2006-10-24 12:10:00,36.35,36.37,36.35,36.35,96300.0,22.6257,22.6382,22.6257,22.6257,96300.0
2006-10-24 12:15:00,36.35,36.35,36.33,36.34,89300.0,22.6257,22.6257,22.6133,22.6195,89300.0
2006-10-24 12:20:00,36.34,36.35,36.32,36.33,134200.0,22.6195,22.6257,22.6071,22.6133,134200.0
2006-10-24 12:25:00,36.34,36.35,36.31,36.35,239300.0,22.6195,22.6257,22.6008,22.6257,239300.0
2006-10-24 12:30:00,36.34,36.35,36.33,36.34,48400.0,22.6195,22.6257,22.6133,22.6195,48400.0
2006-10-24 12:35:00,36.33,36.34,36.32,36.33,110000.0,22.6133,22.6195,22.6071,22.6133,110000.0
2006-10-24 12:40:00,36.33,36.34,36.3,36.33,91000.0,22.6133,22.6195,22.5946,22.6133,91000.0
2006-10-24 12:45:00,36.33,36.34,36.32,36.33,89400.0,22.6133,22.6195,22.6071,22.6133,89400.0
2006-10-24 12:50:00,36.32,36.34,36.32,36.34,158500.0,22.6071,22.6195,22.6071,22.6195,158500.0
2006-10-24 12:55:00,36.34,36.34,36.32,36.33,144400.0,22.6195,22.6195,22.6071,22.6133,144400.0
2006-10-24 13:00:00,36.33,36.39,36.32,36.37,96400.0,22.6133,22.6506,22.6071,22.6382,96400.0
2006-10-24 13:05:00,36.36,36.39,36.34,36.37,80100.0,22.632,22.6506,22.6195,22.6382,80100.0
2006-10-24 13:10:00,36.37,36.42,36.37,36.39,68600.0,22.6382,22.6693,22.6382,22.6506,68600.0
2006-10-24 13:15:00,36.39,36.42,36.38,36.38,79500.0,22.6506,22.6693,22.6444,22.6444,79500.0
2006-10-24 13:20:00,36.38,36.39,36.35,36.36,45700.0,22.6444,22.6506,22.6257,22.632,45700.0
2006-10-24 13:25:00,36.38,36.41,36.37,36.4,66300.0,22.6444,22.6631,22.6382,22.6568,66300.0
2006-10-24 13:30:00,36.4,36.42,36.39,36.4,153700.0,22.6568,22.6693,22.6506,22.6568,153700.0
2006-10-24 13:35:00,36.4,36.41,36.39,36.41,76800.0,22.6568,22.6631,22.6506,22.6631,76800.0
2006-10-24 13:40:00,36.41,36.41,36.38,36.39,99100.0,22.6631,22.6631,22.6444,22.6506,99100.0
2006-10-24 13:45:00,36.38,36.42,36.38,36.39,139900.0,22.6444,22.6693,22.6444,22.6506,139900.0
2006-10-24 13:50:00,36.39,36.41,36.38,36.38,94700.0,22.6506,22.6631,22.6444,22.6444,94700.0
2006-10-24 13:55:00,36.38,36.41,36.38,36.39,111700.0,22.6444,22.6631,22.6444,22.6506,111700.0
2006-10-24 14:00:00,36.39,36.4,36.38,36.4,79700.0,22.6506,22.6568,22.6444,22.6568,79700.0
2006-10-24 14:05:00,36.41,36.44,36.39,36.44,91100.0,22.6631,22.6817,22.6506,22.6817,91100.0
2006-10-24 14:10:00,36.44,36.45,36.4,36.41,77900.0,22.6817,22.688,22.6568,22.6631,77900.0
2006-10-24 14:15:00,36.41,36.43,36.39,36.4,82700.0,22.6631,22.6755,22.6506,22.6568,82700.0
2006-10-24 14:20:00,36.41,36.42,36.37,36.4,95800.0,22.6631,22.6693,22.6382,22.6568,95800.0
2006-10-24 14:25:00,36.4,36.45,36.4,36.44,152200.0,22.6568,22.688,22.6568,22.6817,152200.0
2006-10-24 14:30:00,36.45,36.45,36.42,36.44,98400.0,22.688,22.688,22.6693,22.6817,98400.0
2006-10-24 14:35:00,36.44,36.45,36.43,36.43,93200.0,22.6817,22.688,22.6755,22.6755,93200.0
2006-10-24 14:40:00,36.43,36.44,36.42,36.43,60300.0,22.6755,22.6817,22.6693,22.6755,60300.0
2006-10-24 14:45:00,36.43,36.46,36.42,36.45,179600.0,22.6755,22.6942,22.6693,22.688,179600.0
2006-10-24 14:50:00,36.45,36.49,36.44,36.44,136100.0,22.688,22.7129,22.6817,22.6817,136100.0
2006-10-24 14:55:00,36.44,36.46,36.43,36.46,102200.0,22.6817,22.6942,22.6755,22.6942,102200.0
2006-10-24 15:00:00,36.46,36.46,36.4,36.4,99300.0,22.6942,22.6942,22.6568,22.6568,99300.0
2006-10-24 15:05:00,36.4,36.44,36.39,36.4,131600.0,22.6568,22.6817,22.6506,22.6568,131600.0
2006-10-24 15:10:00,36.4,36.41,36.37,36.38,113300.0,22.6568,22.6631,22.6382,22.6444,113300.0
2006-10-24 15:15:00,36.38,36.42,36.38,36.42,126000.0,22.6444,22.6693,22.6444,22.6693,126000.0
2006-10-24 15:20:00,36.42,36.47,36.42,36.45,206100.0,22.6693,22.7004,22.6693,22.688,206100.0
2006-10-24 15:25:00,36.46,36.47,36.4,36.41,149800.0,22.6942,22.7004,22.6568,22.6631,149800.0
2006-10-24 15:30:00,36.42,36.47,36.41,36.47,194100.0,22.6693,22.7004,22.6631,22.7004,194100.0
2006-10-24 15:35:00,36.47,36.49,36.46,36.48,150000.0,22.7004,22.7129,22.6942,22.7066,150000.0
2006-10-24 15:40:00,36.47,36.5,36.44,36.49,277300.0,22.7004,22.7191,22.6817,22.7129,277300.0
2006-10-24 15:45:00,36.5,36.56,36.49,36.53,329500.0,22.7191,22.7564,22.7129,22.7378,329500.0
2006-10-24 15:50:00,36.53,36.55,36.51,36.54,363500.0,22.7378,22.7502,22.7253,22.744,363500.0
2006-10-24 15:55:00,36.53,36.54,36.49,36.5,320000.0,22.7378,22.744,22.7129,22.7191,320000.0
2006-10-25 09:30:00,36.57,36.64,36.45,36.54,283300.0,22.7627,22.8062,22.688,22.744,283300.0
2006-10-25 09:35:00,36.54,36.55,36.38,36.42,198700.0,22.744,22.7502,22.6444,22.6693,198700.0
2006-10-25 09:40:00,36.44,36.55,36.43,36.48,175900.0,22.6817,22.7502,22.6755,22.7066,175900.0
2006-10-25 09:45:00,36.47,36.53,36.47,36.5,145400.0,22.7004,22.7378,22.7004,22.7191,145400.0
2006-10-25 09:50:00,36.5,36.54,36.49,36.52,114100.0,22.7191,22.744,22.7129,22.7315,114100.0
2006-10-25 09:55:00,36.52,36.53,36.46,36.52,148100.0,22.7315,22.7378,22.6942,22.7315,148100.0
2006-10-25 10:00:00,36.53,36.53,36.5,36.51,184500.0,22.7378,22.7378,22.7191,22.7253,184500.0
2006-10-25 10:05:00,36.51,36.57,36.5,36.54,149600.0,22.7253,22.7627,22.7191,22.744,149600.0
2006-10-25 10:10:00,36.54,36.62,36.53,36.61,156700.0,22.744,22.7938,22.7378,22.7876,156700.0
2006-10-25 10:15:00,36.61,36.7,36.6,36.63,210400.0,22.7876,22.8436,22.7813,22.8,210400.0
2006-10-25 10:20:00,36.62,36.63,36.57,36.57,100600.0,22.7938,22.8,22.7627,22.7627,100600.0
2006-10-25 10:25:00,36.57,36.68,36.56,36.59,145900.0,22.7627,22.8311,22.7564,22.7751,145900.0
2006-10-25 10:30:00,36.58,36.58,36.47,36.48,287700.0,22.7689,22.7689,22.7004,22.7066,287700.0
2006-10-25 10:35:00,36.47,36.49,36.33,36.35,120400.0,22.7004,22.7129,22.6133,22.6257,120400.0
2006-10-25 10:40:00,36.35,36.4,36.34,36.4,177800.0,22.6257,22.6568,22.6195,22.6568,177800.0
2006-10-25 10:45:00,36.41,36.42,36.35,36.37,180900.0,22.6631,22.6693,22.6257,22.6382,180900.0
2006-10-25 10:50:00,36.37,36.48,36.34,36.43,260100.0,22.6382,22.7066,22.6195,22.6755,260100.0
2006-10-25 10:55:00,36.43,36.43,36.38,36.42,167200.0,22.6755,22.6755,22.6444,22.6693,167200.0
2006-10-25 11:00:00,36.42,36.47,36.42,36.46,178300.0,22.6693,22.7004,22.6693,22.6942,178300.0
2006-10-25 11:05:00,36.46,36.5,36.45,36.5,159300.0,22.6942,22.7191,22.688,22.7191,159300.0
2006-10-25 11:10:00,36.5,36.53,36.43,36.45,157700.0,22.7191,22.7378,22.6755,22.688,157700.0
2006-10-25 11:15:00,36.46,36.53,36.46,36.47,166100.0,22.6942,22.7378,22.6942,22.7004,166100.0
2006-10-25 11:20:00,36.48,36.52,36.46,36.5,139500.0,22.7066,22.7315,22.6942,22.7191,139500.0
2006-10-25 11:25:00,36.5,36.5,36.44,36.45,273100.0,22.7191,22.7191,22.6817,22.688,273100.0
2006-10-25 11:30:00,36.45,36.49,36.42,36.49,114100.0,22.688,22.7129,22.6693,22.7129,114100.0
2006-10-25 11:35:00,36.49,36.52,36.46,36.47,104200.0,22.7129,22.7315,22.6942,22.7004,104200.0
2006-10-25 11:40:00,36.47,36.51,36.47,36.49,75400.0,22.7004,22.7253,22.7004,22.7129,75400.0
2006-10-25 11:45:00,36.49,36.5,36.48,36.5,112300.0,22.7129,22.7191,22.7066,22.7191,112300.0
2006-10-25 11:50:00,36.5,36.52,36.49,36.51,91200.0,22.7191,22.7315,22.7129,22.7253,91200.0
2006-10-25 11:55:00,36.51,36.52,36.5,36.5,118200.0,22.7253,22.7315,22.7191,22.7191,118200.0
2006-10-25 12:00:00,36.5,36.51,36.47,36.48,187000.0,22.7191,22.7253,22.7004,22.7066,187000.0
2006-10-25 12:05:00,36.48,36.52,36.48,36.49,231200.0,22.7066,22.7315,22.7066,22.7129,231200.0
2006-10-25 12:10:00,36.51,36.55,36.49,36.53,113600.0,22.7253,22.7502,22.7129,22.7378,113600.0
2006-10-25 12:15:00,36.53,36.55,36.52,36.55,146800.0,22.7378,22.7502,22.7315,22.7502,146800.0
2006-10-25 12:20:00,36.56,36.56,36.51,36.51,143300.0,22.7564,22.7564,22.7253,22.7253,143300.0
2006-10-25 12:25:00,36.52,36.52,36.5,36.52,121700.0,22.7315,22.7315,22.7191,22.7315,121700.0
2006-10-25 12:30:00,36.52,36.52,36.49,36.5,90000.0,22.7315,22.7315,22.7129,22.7191,90000.0
2006-10-25 12:35:00,36.49,36.5,36.46,36.47,184500.0,22.7129,22.7191,22.6942,22.7004,184500.0
2006-10-25 12:40:00,36.47,36.48,36.43,36.44,231500.0,22.7004,22.7066,22.6755,22.6817,231500.0
2006-10-25 12:45:00,36.43,36.45,36.41,36.44,155700.0,22.6755,22.688,22.6631,22.6817,155700.0
2006-10-25 12:50:00,36.44,36.5,36.44,36.48,159600.0,22.6817,22.7191,22.6817,22.7066,159600.0
2006-10-25 12:55:00,36.47,36.48,36.45,36.45,158200.0,22.7004,22.7066,22.688,22.688,158200.0
2006-10-25 13:00:00,36.45,36.46,36.44,36.44,95300.0,22.688,22.6942,22.6817,22.6817,95300.0
2006-10-25 13:05:00,36.44,36.45,36.43,36.44,80500.0,22.6817,22.688,22.6755,22.6817,80500.0
2006-10-25 13:10:00,36.45,36.48,36.44,36.48,99200.0,22.688,22.7066,22.6817,22.7066,99200.0
2006-10-25 13:15:00,36.48,36.49,36.46,36.47,73600.0,22.7066,22.7129,22.6942,22.7004,73600.0
2006-10-25 13:20:00,36.46,36.48,36.42,36.43,176600.0,22.6942,22.7066,22.6693,22.6755,176600.0
2006-10-25 13:25:00,36.44,36.47,36.42,36.45,67200.0,22.6817,22.7004,22.6693,22.688,67200.0
2006-10-25 13:30:00,36.45,36.46,36.42,36.45,87800.0,22.688,22.6942,22.6693,22.688,87800.0
2006-10-25 13:35:00,36.45,36.46,36.44,36.44,83400.0,22.688,22.6942,22.6817,22.6817,83400.0
2006-10-25 13:40:00,36.44,36.46,36.43,36.45,92100.0,22.6817,22.6942,22.6755,22.688,92100.0
2006-10-25 13:45:00,36.46,36.46,36.45,36.46,50600.0,22.6942,22.6942,22.688,22.6942,50600.0
2006-10-25 13:50:00,36.46,36.47,36.45,36.45,106100.0,22.6942,22.7004,22.688,22.688,106100.0
2006-10-25 13:55:00,36.46,36.46,36.44,36.44,85800.0,22.6942,22.6942,22.6817,22.6817,85800.0
2006-10-25 14:00:00,36.44,36.45,36.43,36.45,92800.0,22.6817,22.688,22.6755,22.688,92800.0
2006-10-25 14:05:00,36.45,36.46,36.43,36.43,126600.0,22.688,22.6942,22.6755,22.6755,126600.0
2006-10-25 14:10:00,36.43,36.56,36.42,36.54,202900.0,22.6755,22.7564,22.6693,22.744,202900.0
2006-10-25 14:15:00,36.54,36.65,36.5,36.63,235400.0,22.744,22.8125,22.7191,22.8,235400.0
2006-10-25 14:20:00,36.63,36.64,36.58,36.59,182400.0,22.8,22.8062,22.7689,22.7751,182400.0
2006-10-25 14:25:00,36.57,36.65,36.49,36.52,200600.0,22.7627,22.8125,22.7129,22.7315,200600.0
2006-10-25 14:30:00,36.53,36.6,36.49,36.55,165500.0,22.7378,22.7813,22.7129,22.7502,165500.0
2006-10-25 14:35:00,36.55,36.56,36.46,36.51,225100.0,22.7502,22.7564,22.6942,22.7253,225100.0
2006-10-25 14:40:00,36.51,36.55,36.49,36.55,111600.0,22.7253,22.7502,22.7129,22.7502,111600.0
2006-10-25 14:45:00,36.55,36.62,36.54,36.59,144100.0,22.7502,22.7938,22.744,22.7751,144100.0
2006-10-25 14:50:00,36.58,36.6,36.55,36.55,101100.0,22.7689,22.7813,22.7502,22.7502,101100.0
2006-10-25 14:55:00,36.55,36.61,36.54,36.61,73000.0,22.7502,22.7876,22.744,22.7876,73000.0
2006-10-25 15:00:00,36.6,36.65,36.59,36.6,113300.0,22.7813,22.8125,22.7751,22.7813,113300.0
2006-10-25 15:05:00,36.59,36.61,36.57,36.57,135500.0,22.7751,22.7876,22.7627,22.7627,135500.0
2006-10-25 15:10:00,36.56,36.57,36.49,36.54,142200.0,22.7564,22.7627,22.7129,22.744,142200.0
2006-10-25 15:15:00,36.52,36.56,36.49,36.56,126700.0,22.7315,22.7564,22.7129,22.7564,126700.0
2006-10-25 15:20:00,36.56,36.57,36.54,36.54,76900.0,22.7564,22.7627,22.744,22.744,76900.0
2006-10-25 15:25:00,36.55,36.57,36.54,36.56,119200.0,22.7502,22.7627,22.744,22.7564,119200.0
2006-10-25 15:30:00,36.55,36.57,36.53,36.55,84400.0,22.7502,22.7627,22.7378,22.7502,84400.0
2006-10-25 15:35:00,36.55,36.65,36.55,36.61,180200.0,22.7502,22.8125,22.7502,22.7876,180200.0
2006-10-25 15:40:00,36.61,36.67,36.61,36.66,158000.0,22.7876,22.8249,22.7876,22.8187,158000.0
2006-10-25 15:45:00,36.66,36.66,36.59,36.61,207800.0,22.8187,22.8187,22.7751,22.7876,207800.0
2006-10-25 15:50:00,36.61,36.62,36.56,36.56,182900.0,22.7876,22.7938,22.7564,22.7564,182900.0
2006-10-25 15:55:00,36.56,36.6,36.54,36.59,266200.0,22.7564,22.7813,22.744,22.7751,266200.0
2006-10-26 09:30:00,36.84,36.85,36.75,36.78,329200.0,22.9307,22.9369,22.8747,22.8934,329200.0
2006-10-26 09:35:00,36.78,36.8,36.66,36.68,274400.0,22.8934,22.9058,22.8187,22.8311,274400.0
2006-10-26 09:40:00,36.69,36.81,36.66,36.79,146700.0,22.8374,22.9121,22.8187,22.8996,146700.0
2006-10-26 09:45:00,36.79,36.86,36.79,36.85,198700.0,22.8996,22.9432,22.8996,22.9369,198700.0
2006-10-26 09:50:00,36.85,36.87,36.79,36.8,197200.0,22.9369,22.9494,22.8996,22.9058,197200.0
2006-10-26 09:55:00,36.8,36.84,36.78,36.82,128400.0,22.9058,22.9307,22.8934,22.9183,128400.0
2006-10-26 10:00:00,36.83,36.89,36.82,36.85,348600.0,22.9245,22.9618,22.9183,22.9369,348600.0
2006-10-26 10:05:00,36.85,36.89,36.81,36.88,239700.0,22.9369,22.9618,22.9121,22.9556,239700.0
2006-10-26 10:10:00,36.89,37.01,36.88,37.0,400000.0,22.9618,23.0365,22.9556,23.0303,400000.0
2006-10-26 10:15:00,37.0,37.13,37.0,37.04,552600.0,23.0303,23.1112,23.0303,23.0552,552600.0
2006-10-26 10:20:00,37.04,37.07,36.89,36.89,337500.0,23.0552,23.0739,22.9618,22.9618,337500.0
2006-10-26 10:25:00,36.89,36.94,36.79,36.93,217800.0,22.9618,22.993,22.8996,22.9867,217800.0
2006-10-26 10:30:00,36.92,36.94,36.83,36.86,156200.0,22.9805,22.993,22.9245,22.9432,156200.0
2006-10-26 10:35:00,36.86,36.92,36.73,36.74,172800.0,22.9432,22.9805,22.8623,22.8685,172800.0
2006-10-26 10:40:00,36.73,36.79,36.64,36.65,141300.0,22.8623,22.8996,22.8062,22.8125,141300.0
2006-10-26 10:45:00,36.66,36.77,36.63,36.77,155900.0,22.8187,22.8872,22.8,22.8872,155900.0
2006-10-26 10:50:00,36.76,36.86,36.75,36.83,292700.0,22.8809,22.9432,22.8747,22.9245,292700.0
2006-10-26 10:55:00,36.84,36.94,36.83,36.94,138800.0,22.9307,22.993,22.9245,22.993,138800.0
2006-10-26 11:00:00,36.94,36.94,36.76,36.77,200400.0,22.993,22.993,22.8809,22.8872,200400.0
2006-10-26 11:05:00,36.77,36.8,36.71,36.8,180000.0,22.8872,22.9058,22.8498,22.9058,180000.0
2006-10-26 11:10:00,36.8,36.84,36.76,36.83,133100.0,22.9058,22.9307,22.8809,22.9245,133100.0
2006-10-26 11:15:00,36.81,36.82,36.75,36.79,112000.0,22.9121,22.9183,22.8747,22.8996,112000.0
2006-10-26 11:20:00,36.78,36.79,36.76,36.79,89700.0,22.8934,22.8996,22.8809,22.8996,89700.0
2006-10-26 11:25:00,36.79,36.85,36.78,36.84,117900.0,22.8996,22.9369,22.8934,22.9307,117900.0
2006-10-26 11:30:00,36.84,36.89,36.84,36.88,77400.0,22.9307,22.9618,22.9307,22.9556,77400.0
2006-10-26 11:35:00,36.88,36.97,36.87,36.95,177000.0,22.9556,23.0116,22.9494,22.9992,177000.0
2006-10-26 11:40:00,36.95,36.99,36.95,36.98,168200.0,22.9992,23.0241,22.9992,23.0179,168200.0
2006-10-26 11:45:00,36.97,37.0,36.97,37.0,110300.0,23.0116,23.0303,23.0116,23.0303,110300.0
2006-10-26 11:50:00,37.0,37.0,36.97,36.97,108900.0,23.0303,23.0303,23.0116,23.0116,108900.0
2006-10-26 11:55:00,36.97,36.98,36.97,36.97,53000.0,23.0116,23.0179,23.0116,23.0116,53000.0
2006-10-26 12:00:00,36.98,37.0,36.97,36.99,72500.0,23.0179,23.0303,23.0116,23.0241,72500.0
2006-10-26 12:05:00,36.99,37.02,36.97,37.01,137800.0,23.0241,23.0428,23.0116,23.0365,137800.0
2006-10-26 12:10:00,37.0,37.05,36.99,37.03,108500.0,23.0303,23.0614,23.0241,23.049,108500.0
2006-10-26 12:15:00,37.03,37.11,37.03,37.1,199300.0,23.049,23.0988,23.049,23.0926,199300.0
2006-10-26 12:20:00,37.11,37.11,37.06,37.09,201200.0,23.0988,23.0988,23.0677,23.0863,201200.0
2006-10-26 12:25:00,37.09,37.13,37.09,37.13,102900.0,23.0863,23.1112,23.0863,23.1112,102900.0
2006-10-26 12:30:00,37.13,37.15,37.08,37.1,115200.0,23.1112,23.1237,23.0801,23.0926,115200.0
2006-10-26 12:35:00,37.09,37.11,37.0,37.03,166400.0,23.0863,23.0988,23.0303,23.049,166400.0
2006-10-26 12:40:00,37.02,37.03,36.99,37.01,74900.0,23.0428,23.049,23.0241,23.0365,74900.0
2006-10-26 12:45:00,37.01,37.03,37.0,37.02,40900.0,23.0365,23.049,23.0303,23.0428,40900.0
2006-10-26 12:50:00,37.01,37.05,37.0,37.04,57200.0,23.0365,23.0614,23.0303,23.0552,57200.0
2006-10-26 12:55:00,37.05,37.06,37.02,37.04,93700.0,23.0614,23.0677,23.0428,23.0552,93700.0
2006-10-26 13:00:00,37.04,37.07,37.04,37.05,133600.0,23.0552,23.0739,23.0552,23.0614,133600.0
2006-10-26 13:05:00,37.06,37.11,37.06,37.11,119700.0,23.0677,23.0988,23.0677,23.0988,119700.0
2006-10-26 13:10:00,37.1,37.12,37.08,37.09,78300.0,23.0926,23.105,23.0801,23.0863,78300.0
2006-10-26 13:15:00,37.1,37.12,37.09,37.1,148100.0,23.0926,23.105,23.0863,23.0926,148100.0
2006-10-26 13:20:00,37.1,37.11,37.1,37.11,57900.0,23.0926,23.0988,23.0926,23.0988,57900.0
2006-10-26 13:25:00,37.1,37.12,37.1,37.12,277700.0,23.0926,23.105,23.0926,23.105,277700.0
2006-10-26 13:30:00,37.12,37.13,37.11,37.12,62300.0,23.105,23.1112,23.0988,23.105,62300.0
2006-10-26 13:35:00,37.12,37.2,37.11,37.2,125400.0,23.105,23.1548,23.0988,23.1548,125400.0
2006-10-26 13:40:00,37.2,37.23,37.15,37.19,208100.0,23.1548,23.1735,23.1237,23.1486,208100.0
2006-10-26 13:45:00,37.2,37.23,37.16,37.17,119000.0,23.1548,23.1735,23.1299,23.1361,119000.0
2006-10-26 13:50:00,37.18,37.22,37.16,37.21,74100.0,23.1424,23.1673,23.1299,23.161,74100.0
2006-10-26 13:55:00,37.21,37.23,37.15,37.18,85800.0,23.161,23.1735,23.1237,23.1424,85800.0
2006-10-26 14:00:00,37.18,37.23,37.16,37.22,85800.0,23.1424,23.1735,23.1299,23.1673,85800.0
2006-10-26 14:05:00,37.21,37.24,37.19,37.19,132900.0,23.161,23.1797,23.1486,23.1486,132900.0
2006-10-26 14:10:00,37.18,37.24,37.18,37.24,206700.0,23.1424,23.1797,23.1424,23.1797,206700.0
2006-10-26 14:15:00,37.22,37.23,37.19,37.23,250900.0,23.1673,23.1735,23.1486,23.1735,250900.0
2006-10-26 14:20:00,37.23,37.3,37.22,37.28,240000.0,23.1735,23.217,23.1673,23.2046,240000.0
2006-10-26 14:25:00,37.28,37.33,37.26,37.33,240200.0,23.2046,23.2357,23.1921,23.2357,240200.0
2006-10-26 14:30:00,37.33,37.47,37.31,37.45,515500.0,23.2357,23.3229,23.2233,23.3104,515500.0
2006-10-26 14:35:00,37.46,37.46,37.37,37.37,277500.0,23.3166,23.3166,23.2606,23.2606,277500.0
2006-10-26 14:40:00,37.38,37.39,37.34,37.36,197700.0,23.2668,23.2731,23.2419,23.2544,197700.0
2006-10-26 14:45:00,37.35,37.39,37.34,37.39,146700.0,23.2482,23.2731,23.2419,23.2731,146700.0
2006-10-26 14:50:00,37.38,37.47,37.38,37.46,183400.0,23.2668,23.3229,23.2668,23.3166,183400.0
2006-10-26 14:55:00,37.46,37.54,37.43,37.53,418700.0,23.3166,23.3664,23.298,23.3602,418700.0
2006-10-26 15:00:00,37.52,37.53,37.48,37.5,245900.0,23.354,23.3602,23.3291,23.3415,245900.0
2006-10-26 15:05:00,37.49,37.5,37.41,37.42,231500.0,23.3353,23.3415,23.2855,23.2917,231500.0
2006-10-26 15:10:00,37.42,37.43,37.39,37.43,192100.0,23.2917,23.298,23.2731,23.298,192100.0
2006-10-26 15:15:00,37.43,37.45,37.38,37.4,194100.0,23.298,23.3104,23.2668,23.2793,194100.0
2006-10-26 15:20:00,37.4,37.43,37.4,37.41,206600.0,23.2793,23.298,23.2793,23.2855,206600.0
2006-10-26 15:25:00,37.42,37.47,37.41,37.44,189400.0,23.2917,23.3229,23.2855,23.3042,189400.0
2006-10-26 15:30:00,37.43,37.44,37.34,37.39,228600.0,23.298,23.3042,23.2419,23.2731,228600.0
2006-10-26 15:35:00,37.39,37.4,37.33,37.35,269600.0,23.2731,23.2793,23.2357,23.2482,269600.0
2006-10-26 15:40:00,37.35,37.41,37.35,37.36,201100.0,23.2482,23.2855,23.2482,23.2544,201100.0
2006-10-26 15:45:00,37.37,37.37,37.35,37.35,215700.0,23.2606,23.2606,23.2482,23.2482,215700.0
2006-10-26 15:50:00,37.35,37.36,37.3,37.32,368800.0,23.2482,23.2544,23.217,23.2295,368800.0
2006-10-26 15:55:00,37.32,37.41,37.31,37.38,607000.0,23.2295,23.2855,23.2233,23.2668,607000.0
2006-10-27 09:30:00,37.24,37.33,37.13,37.15,181600.0,23.1797,23.2357,23.1112,23.1237,181600.0
2006-10-27 09:35:00,37.15,37.16,37.01,37.01,211000.0,23.1237,23.1299,23.0365,23.0365,211000.0
2006-10-27 09:40:00,37.01,37.04,37.0,37.01,185500.0,23.0365,23.0552,23.0303,23.0365,185500.0
2006-10-27 09:45:00,37.02,37.11,37.0,37.1,297100.0,23.0428,23.0988,23.0303,23.0926,297100.0
2006-10-27 09:50:00,37.1,37.11,37.06,37.09,231500.0,23.0926,23.0988,23.0677,23.0863,231500.0
2006-10-27 09:55:00,37.1,37.1,37.08,37.1,169900.0,23.0926,23.0926,23.0801,23.0926,169900.0
2006-10-27 10:00:00,37.09,37.12,37.07,37.07,184500.0,23.0863,23.105,23.0739,23.0739,184500.0
2006-10-27 10:05:00,37.07,37.12,37.05,37.09,308800.0,23.0739,23.105,23.0614,23.0863,308800.0
2006-10-27 10:10:00,37.1,37.2,37.09,37.19,261400.0,23.0926,23.1548,23.0863,23.1486,261400.0
2006-10-27 10:15:00,37.18,37.25,37.13,37.24,130200.0,23.1424,23.1859,23.1112,23.1797,130200.0
2006-10-27 10:20:00,37.24,37.24,37.13,37.13,147800.0,23.1797,23.1797,23.1112,23.1112,147800.0
2006-10-27 10:25:00,37.13,37.21,37.13,37.18,123600.0,23.1112,23.161,23.1112,23.1424,123600.0
2006-10-27 10:30:00,37.18,37.21,37.17,37.21,86900.0,23.1424,23.161,23.1361,23.161,86900.0
2006-10-27 10:35:00,37.22,37.26,37.17,37.26,149100.0,23.1673,23.1921,23.1361,23.1921,149100.0
2006-10-27 10:40:00,37.26,37.27,37.16,37.17,75700.0,23.1921,23.1984,23.1299,23.1361,75700.0
2006-10-27 10:45:00,37.18,37.19,37.12,37.14,86800.0,23.1424,23.1486,23.105,23.1175,86800.0
2006-10-27 10:50:00,37.14,37.18,37.12,37.15,89300.0,23.1175,23.1424,23.105,23.1237,89300.0
2006-10-27 10:55:00,37.15,37.19,37.12,37.19,76600.0,23.1237,23.1486,23.105,23.1486,76600.0
2006-10-27 11:00:00,37.19,37.22,37.13,37.15,107400.0,23.1486,23.1673,23.1112,23.1237,107400.0
2006-10-27 11:05:00,37.15,37.17,37.14,37.15,107000.0,23.1237,23.1361,23.1175,23.1237,107000.0
2006-10-27 11:10:00,37.14,37.22,37.14,37.19,122900.0,23.1175,23.1673,23.1175,23.1486,122900.0
2006-10-27 11:15:00,37.18,37.21,37.14,37.14,56800.0,23.1424,23.161,23.1175,23.1175,56800.0
2006-10-27 11:20:00,37.14,37.17,37.14,37.14,82600.0,23.1175,23.1361,23.1175,23.1175,82600.0
2006-10-27 11:25:00,37.14,37.18,37.13,37.15,82700.0,23.1175,23.1424,23.1112,23.1237,82700.0
2006-10-27 11:30:00,37.16,37.16,37.1,37.13,124100.0,23.1299,23.1299,23.0926,23.1112,124100.0
2006-10-27 11:35:00,37.13,37.17,37.13,37.16,93800.0,23.1112,23.1361,23.1112,23.1299,93800.0
2006-10-27 11:40:00,37.15,37.17,37.14,37.14,295900.0,23.1237,23.1361,23.1175,23.1175,295900.0
2006-10-27 11:45:00,37.14,37.16,37.11,37.15,107300.0,23.1175,23.1299,23.0988,23.1237,107300.0
2006-10-27 11:50:00,37.15,37.18,37.14,37.17,63900.0,23.1237,23.1424,23.1175,23.1361,63900.0
2006-10-27 11:55:00,37.16,37.17,37.11,37.12,154700.0,23.1299,23.1361,23.0988,23.105,154700.0
2006-10-27 12:00:00,37.12,37.13,37.1,37.11,198100.0,23.105,23.1112,23.0926,23.0988,198100.0
2006-10-27 12:05:00,37.11,37.13,37.1,37.12,139700.0,23.0988,23.1112,23.0926,23.105,139700.0
2006-10-27 12:10:00,37.13,37.16,37.12,37.15,113700.0,23.1112,23.1299,23.105,23.1237,113700.0
2006-10-27 12:15:00,37.15,37.17,37.14,37.16,134600.0,23.1237,23.1361,23.1175,23.1299,134600.0
2006-10-27 12:20:00,37.16,37.19,37.15,37.18,127600.0,23.1299,23.1486,23.1237,23.1424,127600.0
2006-10-27 12:25:00,37.17,37.19,37.15,37.15,67800.0,23.1361,23.1486,23.1237,23.1237,67800.0
2006-10-27 12:30:00,37.16,37.16,37.14,37.15,95500.0,23.1299,23.1299,23.1175,23.1237,95500.0
2006-10-27 12:35:00,37.15,37.15,37.13,37.13,39500.0,23.1237,23.1237,23.1112,23.1112,39500.0
2006-10-27 12:40:00,37.14,37.16,37.13,37.14,110700.0,23.1175,23.1299,23.1112,23.1175,110700.0
2006-10-27 12:45:00,37.15,37.16,37.13,37.13,33700.0,23.1237,23.1299,23.1112,23.1112,33700.0
2006-10-27 12:50:00,37.13,37.14,37.12,37.12,60800.0,23.1112,23.1175,23.105,23.105,60800.0
2006-10-27 12:55:00,37.12,37.13,37.11,37.12,147700.0,23.105,23.1112,23.0988,23.105,147700.0
2006-10-27 13:00:00,37.11,37.12,37.11,37.11,49700.0,23.0988,23.105,23.0988,23.0988,49700.0
2006-10-27 13:05:00,37.11,37.13,37.1,37.13,152400.0,23.0988,23.1112,23.0926,23.1112,152400.0
2006-10-27 13:10:00,37.13,37.16,37.13,37.14,230700.0,23.1112,23.1299,23.1112,23.1175,230700.0
2006-10-27 13:15:00,37.14,37.16,37.13,37.13,120000.0,23.1175,23.1299,23.1112,23.1112,120000.0
2006-10-27 13:20:00,37.13,37.15,37.12,37.13,125200.0,23.1112,23.1237,23.105,23.1112,125200.0
2006-10-27 13:25:00,37.14,37.14,37.1,37.13,139500.0,23.1175,23.1175,23.0926,23.1112,139500.0
2006-10-27 13:30:00,37.13,37.14,37.1,37.1,144700.0,23.1112,23.1175,23.0926,23.0926,144700.0
2006-10-27 13:35:00,37.1,37.11,37.09,37.1,203600.0,23.0926,23.0988,23.0863,23.0926,203600.0
2006-10-27 13:40:00,37.1,37.11,37.09,37.1,64900.0,23.0926,23.0988,23.0863,23.0926,64900.0
2006-10-27 13:45:00,37.11,37.11,37.07,37.08,195100.0,23.0988,23.0988,23.0739,23.0801,195100.0
2006-10-27 13:50:00,37.07,37.1,37.03,37.06,144800.0,23.0739,23.0926,23.049,23.0677,144800.0
2006-10-27 13:55:00,37.06,37.07,37.04,37.06,93600.0,23.0677,23.0739,23.0552,23.0677,93600.0
2006-10-27 14:00:00,37.06,37.09,37.05,37.06,256300.0,23.0677,23.0863,23.0614,23.0677,256300.0
2006-10-27 14:05:00,37.07,37.08,37.03,37.04,259700.0,23.0739,23.0801,23.049,23.0552,259700.0
2006-10-27 14:10:00,37.04,37.04,37.01,37.02,214800.0,23.0552,23.0552,23.0365,23.0428,214800.0
2006-10-27 14:15:00,37.01,37.03,37.0,37.01,219800.0,23.0365,23.049,23.0303,23.0365,219800.0
2006-10-27 14:20:00,37.02,37.02,36.87,36.87,310000.0,23.0428,23.0428,22.9494,22.9494,310000.0
2006-10-27 14:25:00,36.87,37.01,36.87,37.0,267200.0,22.9494,23.0365,22.9494,23.0303,267200.0
2006-10-27 14:30:00,37.0,37.03,36.96,36.96,577400.0,23.0303,23.049,23.0054,23.0054,577400.0
2006-10-27 14:35:00,36.97,37.0,36.96,36.96,125400.0,23.0116,23.0303,23.0054,23.0054,125400.0
2006-10-27 14:40:00,36.96,36.98,36.88,36.96,165100.0,23.0054,23.0179,22.9556,23.0054,165100.0
2006-10-27 14:45:00,36.96,36.97,36.9,36.9,110600.0,23.0054,23.0116,22.9681,22.9681,110600.0
2006-10-27 14:50:00,36.9,36.91,36.8,36.85,287400.0,22.9681,22.9743,22.9058,22.9369,287400.0
2006-10-27 14:55:00,36.85,36.9,36.84,36.9,173900.0,22.9369,22.9681,22.9307,22.9681,173900.0
2006-10-27 15:00:00,36.9,36.92,36.87,36.9,288200.0,22.9681,22.9805,22.9494,22.9681,288200.0
2006-10-27 15:05:00,36.9,36.95,36.89,36.95,215800.0,22.9681,22.9992,22.9618,22.9992,215800.0
2006-10-27 15:10:00,36.95,37.07,36.94,36.98,298900.0,22.9992,23.0739,22.993,23.0179,298900.0
2006-10-27 15:15:00,36.99,37.04,36.98,37.02,233400.0,23.0241,23.0552,23.0179,23.0428,233400.0
2006-10-27 15:20:00,37.02,37.03,36.98,37.01,436900.0,23.0428,23.049,23.0179,23.0365,436900.0
2006-10-27 15:25:00,37.0,37.03,36.97,37.03,221600.0,23.0303,23.049,23.0116,23.049,221600.0
2006-10-27 15:30:00,37.04,37.09,37.02,37.03,274100.0,23.0552,23.0863,23.0428,23.049,274100.0
2006-10-27 15:35:00,37.03,37.08,37.03,37.07,251500.0,23.049,23.0801,23.049,23.0739,251500.0
2006-10-27 15:40:00,37.07,37.08,37.02,37.07,415000.0,23.0739,23.0801,23.0428,23.0739,415000.0
2006-10-27 15:45:00,37.07,37.09,37.05,37.09,382700.0,23.0739,23.0863,23.0614,23.0863,382700.0
2006-10-27 15:50:00,37.08,37.09,37.02,37.05,358500.0,23.0801,23.0863,23.0428,23.0614,358500.0
2006-10-27 15:55:00,37.05,37.06,37.0,37.06,585200.0,23.0614,23.0677,23.0303,23.0677,585200.0
2006-10-30 09:30:00,36.88,36.93,36.86,36.92,283800.0,22.9556,22.9867,22.9432,22.9805,283800.0
2006-10-30 09:35:00,36.92,37.06,36.89,37.05,151900.0,22.9805,23.0677,22.9618,23.0614,151900.0
2006-10-30 09:40:00,37.06,37.11,37.04,37.05,130000.0,23.0677,23.0988,23.0552,23.0614,130000.0
2006-10-30 09:45:00,37.05,37.2,37.0,37.08,173600.0,23.0614,23.1548,23.0303,23.0801,173600.0
2006-10-30 09:50:00,37.08,37.15,37.07,37.14,120200.0,23.0801,23.1237,23.0739,23.1175,120200.0
2006-10-30 09:55:00,37.14,37.2,37.1,37.17,195400.0,23.1175,23.1548,23.0926,23.1361,195400.0
2006-10-30 10:00:00,37.15,37.19,37.14,37.18,103800.0,23.1237,23.1486,23.1175,23.1424,103800.0
2006-10-30 10:05:00,37.17,37.19,37.13,37.18,132400.0,23.1361,23.1486,23.1112,23.1424,132400.0
2006-10-30 10:10:00,37.19,37.27,37.15,37.17,269900.0,23.1486,23.1984,23.1237,23.1361,269900.0
2006-10-30 10:15:00,37.18,37.3,37.16,37.28,204400.0,23.1424,23.217,23.1299,23.2046,204400.0
2006-10-30 10:20:00,37.28,37.29,37.25,37.28,167300.0,23.2046,23.2108,23.1859,23.2046,167300.0
2006-10-30 10:25:00,37.28,37.28,37.2,37.21,185600.0,23.2046,23.2046,23.1548,23.161,185600.0
2006-10-30 10:30:00,37.2,37.24,37.18,37.18,124300.0,23.1548,23.1797,23.1424,23.1424,124300.0
2006-10-30 10:35:00,37.18,37.22,37.07,37.07,120800.0,23.1424,23.1673,23.0739,23.0739,120800.0
2006-10-30 10:40:00,37.07,37.11,37.03,37.1,246300.0,23.0739,23.0988,23.049,23.0926,246300.0
2006-10-30 10:45:00,37.1,37.12,36.98,36.99,138000.0,23.0926,23.105,23.0179,23.0241,138000.0
2006-10-30 10:50:00,36.99,37.03,36.98,36.98,176100.0,23.0241,23.049,23.0179,23.0179,176100.0
2006-10-30 10:55:00,36.98,37.07,36.98,37.0,203900.0,23.0179,23.0739,23.0179,23.0303,203900.0
2006-10-30 11:00:00,37.0,37.16,36.99,37.15,128600.0,23.0303,23.1299,23.0241,23.1237,128600.0
2006-10-30 11:05:00,37.16,37.16,37.07,37.13,152100.0,23.1299,23.1299,23.0739,23.1112,152100.0
2006-10-30 11:10:00,37.13,37.17,37.13,37.15,236800.0,23.1112,23.1361,23.1112,23.1237,236800.0
2006-10-30 11:15:00,37.15,37.16,37.15,37.15,95400.0,23.1237,23.1299,23.1237,23.1237,95400.0
2006-10-30 11:20:00,37.15,37.17,37.14,37.17,104300.0,23.1237,23.1361,23.1175,23.1361,104300.0
2006-10-30 11:25:00,37.17,37.18,37.11,37.14,191800.0,23.1361,23.1424,23.0988,23.1175,191800.0
2006-10-30 11:30:00,37.14,37.16,37.1,37.1,69200.0,23.1175,23.1299,23.0926,23.0926,69200.0
2006-10-30 11:35:00,37.11,37.14,37.1,37.12,47800.0,23.0988,23.1175,23.0926,23.105,47800.0
2006-10-30 11:40:00,37.12,37.14,37.12,37.14,41800.0,23.105,23.1175,23.105,23.1175,41800.0
2006-10-30 11:45:00,37.13,37.15,37.11,37.12,96100.0,23.1112,23.1237,23.0988,23.105,96100.0
2006-10-30 11:50:00,37.12,37.12,37.09,37.11,135900.0,23.105,23.105,23.0863,23.0988,135900.0
2006-10-30 11:55:00,37.12,37.14,37.09,37.09,175000.0,23.105,23.1175,23.0863,23.0863,175000.0
2006-10-30 12:00:00,37.08,37.09,37.01,37.02,163000.0,23.0801,23.0863,23.0365,23.0428,163000.0
2006-10-30 12:05:00,37.02,37.04,36.99,36.99,131300.0,23.0428,23.0552,23.0241,23.0241,131300.0
2006-10-30 12:10:00,37.0,37.06,36.99,37.02,145200.0,23.0303,23.0677,23.0241,23.0428,145200.0
2006-10-30 12:15:00,37.02,37.02,36.99,37.01,216600.0,23.0428,23.0428,23.0241,23.0365,216600.0
2006-10-30 12:20:00,37.01,37.07,37.0,37.06,68900.0,23.0365,23.0739,23.0303,23.0677,68900.0
2006-10-30 12:25:00,37.06,37.1,37.05,37.08,46900.0,23.0677,23.0926,23.0614,23.0801,46900.0
2006-10-30 12:30:00,37.08,37.08,37.05,37.05,34600.0,23.0801,23.0801,23.0614,23.0614,34600.0
2006-10-30 12:35:00,37.05,37.07,37.03,37.07,72000.0,23.0614,23.0739,23.049,23.0739,72000.0
2006-10-30 12:40:00,37.07,37.1,37.05,37.07,93400.0,23.0739,23.0926,23.0614,23.0739,93400.0
2006-10-30 12:45:00,37.07,37.11,37.06,37.09,223200.0,23.0739,23.0988,23.0677,23.0863,223200.0
2006-10-30 12:50:00,37.09,37.12,37.08,37.12,101600.0,23.0863,23.105,23.0801,23.105,101600.0
2006-10-30 12:55:00,37.11,37.11,37.09,37.1,15800.0,23.0988,23.0988,23.0863,23.0926,15800.0
2006-10-30 13:00:00,37.11,37.17,37.1,37.11,61500.0,23.0988,23.1361,23.0926,23.0988,61500.0
2006-10-30 13:05:00,37.12,37.14,37.09,37.1,39800.0,23.105,23.1175,23.0863,23.0926,39800.0
2006-10-30 13:10:00,37.11,37.11,37.09,37.1,25300.0,23.0988,23.0988,23.0863,23.0926,25300.0
2006-10-30 13:15:00,37.09,37.1,37.08,37.1,29400.0,23.0863,23.0926,23.0801,23.0926,29400.0
2006-10-30 13:20:00,37.1,37.1,37.07,37.08,63000.0,23.0926,23.0926,23.0739,23.0801,63000.0
2006-10-30 13:25:00,37.08,37.08,37.01,37.03,128800.0,23.0801,23.0801,23.0365,23.049,128800.0
2006-10-30 13:30:00,37.03,37.05,37.01,37.03,77500.0,23.049,23.0614,23.0365,23.049,77500.0
2006-10-30 13:35:00,37.04,37.13,37.04,37.1,164600.0,23.0552,23.1112,23.0552,23.0926,164600.0
2006-10-30 13:40:00,37.1,37.15,37.1,37.12,129600.0,23.0926,23.1237,23.0926,23.105,129600.0
2006-10-30 13:45:00,37.13,37.15,37.11,37.13,45700.0,23.1112,23.1237,23.0988,23.1112,45700.0
2006-10-30 13:50:00,37.13,37.14,37.1,37.1,67600.0,23.1112,23.1175,23.0926,23.0926,67600.0
2006-10-30 13:55:00,37.1,37.17,37.1,37.16,112000.0,23.0926,23.1361,23.0926,23.1299,112000.0
2006-10-30 14:00:00,37.15,37.19,37.13,37.19,104500.0,23.1237,23.1486,23.1112,23.1486,104500.0
2006-10-30 14:05:00,37.2,37.23,37.16,37.17,80000.0,23.1548,23.1735,23.1299,23.1361,80000.0
2006-10-30 14:10:00,37.18,37.21,37.16,37.19,52000.0,23.1424,23.161,23.1299,23.1486,52000.0
2006-10-30 14:15:00,37.2,37.25,37.19,37.25,131000.0,23.1548,23.1859,23.1486,23.1859,131000.0
2006-10-30 14:20:00,37.25,37.26,37.18,37.19,141400.0,23.1859,23.1921,23.1424,23.1486,141400.0
2006-10-30 14:25:00,37.18,37.22,37.18,37.2,112400.0,23.1424,23.1673,23.1424,23.1548,112400.0
2006-10-30 14:30:00,37.21,37.21,37.16,37.16,93300.0,23.161,23.161,23.1299,23.1299,93300.0
2006-10-30 14:35:00,37.16,37.19,37.15,37.16,115500.0,23.1299,23.1486,23.1237,23.1299,115500.0
2006-10-30 14:40:00,37.17,37.18,37.15,37.17,76500.0,23.1361,23.1424,23.1237,23.1361,76500.0
2006-10-30 14:45:00,37.17,37.18,37.07,37.17,104700.0,23.1361,23.1424,23.0739,23.1361,104700.0
2006-10-30 14:50:00,37.17,37.2,37.17,37.18,62500.0,23.1361,23.1548,23.1361,23.1424,62500.0
2006-10-30 14:55:00,37.18,37.2,37.11,37.13,110800.0,23.1424,23.1548,23.0988,23.1112,110800.0
2006-10-30 15:00:00,37.13,37.22,37.12,37.21,150800.0,23.1112,23.1673,23.105,23.161,150800.0
2006-10-30 15:05:00,37.21,37.25,37.19,37.22,114500.0,23.161,23.1859,23.1486,23.1673,114500.0
2006-10-30 15:10:00,37.21,37.24,37.2,37.2,80400.0,23.161,23.1797,23.1548,23.1548,80400.0
2006-10-30 15:15:00,37.2,37.24,37.19,37.19,105100.0,23.1548,23.1797,23.1486,23.1486,105100.0
2006-10-30 15:20:00,37.19,37.2,37.12,37.14,153000.0,23.1486,23.1548,23.105,23.1175,153000.0
2006-10-30 15:25:00,37.13,37.16,37.11,37.14,71400.0,23.1112,23.1299,23.0988,23.1175,71400.0
2006-10-30 15:30:00,37.14,37.16,37.13,37.15,68000.0,23.1175,23.1299,23.1112,23.1237,68000.0
2006-10-30 15:35:00,37.15,37.17,37.14,37.15,63300.0,23.1237,23.1361,23.1175,23.1237,63300.0
2006-10-30 15:40:00,37.15,37.18,37.15,37.15,121300.0,23.1237,23.1424,23.1237,23.1237,121300.0
2006-10-30 15:45:00,37.16,37.19,37.15,37.18,212200.0,23.1299,23.1486,23.1237,23.1424,212200.0
2006-10-30 15:50:00,37.19,37.24,37.18,37.24,317400.0,23.1486,23.1797,23.1424,23.1797,317400.0
2006-10-30 15:55:00,37.23,37.25,37.22,37.25,297200.0,23.1735,23.1859,23.1673,23.1859,297200.0
2006-10-31 09:30:00,37.25,37.44,37.16,37.4,240600.0,23.1859,23.3042,23.1299,23.2793,240600.0
2006-10-31 09:35:00,37.41,37.47,37.37,37.38,211300.0,23.2855,23.3229,23.2606,23.2668,211300.0
2006-10-31 09:40:00,37.38,37.39,37.3,37.32,160500.0,23.2668,23.2731,23.217,23.2295,160500.0
2006-10-31 09:45:00,37.32,37.4,37.05,37.06,233000.0,23.2295,23.2793,23.0614,23.0677,233000.0
2006-10-31 09:50:00,37.06,37.22,37.05,37.18,294800.0,23.0677,23.1673,23.0614,23.1424,294800.0
2006-10-31 09:55:00,37.18,37.22,37.15,37.19,237600.0,23.1424,23.1673,23.1237,23.1486,237600.0
2006-10-31 10:00:00,37.2,37.23,37.14,37.22,262600.0,23.1548,23.1735,23.1175,23.1673,262600.0
2006-10-31 10:05:00,37.21,37.21,37.14,37.15,165100.0,23.161,23.161,23.1175,23.1237,165100.0
2006-10-31 10:10:00,37.14,37.17,37.1,37.15,244300.0,23.1175,23.1361,23.0926,23.1237,244300.0
2006-10-31 10:15:00,37.15,37.22,37.13,37.15,232800.0,23.1237,23.1673,23.1112,23.1237,232800.0
2006-10-31 10:20:00,37.15,37.15,37.1,37.13,192100.0,23.1237,23.1237,23.0926,23.1112,192100.0
2006-10-31 10:25:00,37.13,37.14,37.09,37.13,181900.0,23.1112,23.1175,23.0863,23.1112,181900.0
2006-10-31 10:30:00,37.13,37.16,37.12,37.12,150500.0,23.1112,23.1299,23.105,23.105,150500.0
2006-10-31 10:35:00,37.13,37.17,37.12,37.14,132600.0,23.1112,23.1361,23.105,23.1175,132600.0
2006-10-31 10:40:00,37.14,37.34,37.14,37.32,287300.0,23.1175,23.2419,23.1175,23.2295,287300.0
2006-10-31 10:45:00,37.32,37.35,37.26,37.28,145600.0,23.2295,23.2482,23.1921,23.2046,145600.0
2006-10-31 10:50:00,37.29,37.37,37.29,37.36,211700.0,23.2108,23.2606,23.2108,23.2544,211700.0
2006-10-31 10:55:00,37.36,37.39,37.33,37.33,143100.0,23.2544,23.2731,23.2357,23.2357,143100.0
2006-10-31 11:00:00,37.33,37.34,37.29,37.29,104200.0,23.2357,23.2419,23.2108,23.2108,104200.0
2006-10-31 11:05:00,37.29,37.31,37.25,37.31,125600.0,23.2108,23.2233,23.1859,23.2233,125600.0
2006-10-31 11:10:00,37.31,37.33,37.28,37.3,103700.0,23.2233,23.2357,23.2046,23.217,103700.0
2006-10-31 11:15:00,37.29,37.31,37.29,37.3,107500.0,23.2108,23.2233,23.2108,23.217,107500.0
2006-10-31 11:20:00,37.29,37.3,37.28,37.29,108600.0,23.2108,23.217,23.2046,23.2108,108600.0
2006-10-31 11:25:00,37.3,37.3,37.23,37.24,199800.0,23.217,23.217,23.1735,23.1797,199800.0
2006-10-31 11:30:00,37.24,37.26,37.22,37.23,113800.0,23.1797,23.1921,23.1673,23.1735,113800.0
2006-10-31 11:35:00,37.24,37.25,37.21,37.23,165400.0,23.1797,23.1859,23.161,23.1735,165400.0
2006-10-31 11:40:00,37.24,37.24,37.15,37.16,98900.0,23.1797,23.1797,23.1237,23.1299,98900.0
2006-10-31 11:45:00,37.16,37.17,37.12,37.16,141100.0,23.1299,23.1361,23.105,23.1299,141100.0
2006-10-31 11:50:00,37.16,37.18,37.15,37.17,76900.0,23.1299,23.1424,23.1237,23.1361,76900.0
2006-10-31 11:55:00,37.18,37.18,37.15,37.18,70600.0,23.1424,23.1424,23.1237,23.1424,70600.0
2006-10-31 12:00:00,37.17,37.24,37.16,37.22,155000.0,23.1361,23.1797,23.1299,23.1673,155000.0
2006-10-31 12:05:00,37.22,37.27,37.2,37.22,142000.0,23.1673,23.1984,23.1548,23.1673,142000.0
2006-10-31 12:10:00,37.22,37.23,37.2,37.2,127800.0,23.1673,23.1735,23.1548,23.1548,127800.0
2006-10-31 12:15:00,37.2,37.25,37.19,37.23,170400.0,23.1548,23.1859,23.1486,23.1735,170400.0
2006-10-31 12:20:00,37.24,37.24,37.22,37.22,46400.0,23.1797,23.1797,23.1673,23.1673,46400.0
2006-10-31 12:25:00,37.23,37.23,37.15,37.16,84000.0,23.1735,23.1735,23.1237,23.1299,84000.0
2006-10-31 12:30:00,37.16,37.17,37.12,37.12,74600.0,23.1299,23.1361,23.105,23.105,74600.0
2006-10-31 12:35:00,37.12,37.13,37.02,37.03,639100.0,23.105,23.1112,23.0428,23.049,639100.0
2006-10-31 12:40:00,37.03,37.09,37.02,37.06,136900.0,23.049,23.0863,23.0428,23.0677,136900.0
2006-10-31 12:45:00,37.06,37.08,37.03,37.05,137400.0,23.0677,23.0801,23.049,23.0614,137400.0
2006-10-31 12:50:00,37.04,37.07,37.03,37.05,127400.0,23.0552,23.0739,23.049,23.0614,127400.0
2006-10-31 12:55:00,37.05,37.05,37.0,37.0,167700.0,23.0614,23.0614,23.0303,23.0303,167700.0
2006-10-31 13:00:00,37.0,37.01,36.95,37.0,213000.0,23.0303,23.0365,22.9992,23.0303,213000.0
2006-10-31 13:05:00,37.0,37.06,36.99,37.05,196400.0,23.0303,23.0677,23.0241,23.0614,196400.0
2006-10-31 13:10:00,37.05,37.07,37.03,37.07,148400.0,23.0614,23.0739,23.049,23.0739,148400.0
2006-10-31 13:15:00,37.07,37.11,37.07,37.11,202300.0,23.0739,23.0988,23.0739,23.0988,202300.0
2006-10-31 13:20:00,37.1,37.14,37.09,37.13,138900.0,23.0926,23.1175,23.0863,23.1112,138900.0
2006-10-31 13:25:00,37.13,37.17,37.11,37.15,173300.0,23.1112,23.1361,23.0988,23.1237,173300.0
2006-10-31 13:30:00,37.15,37.19,37.14,37.18,114100.0,23.1237,23.1486,23.1175,23.1424,114100.0
2006-10-31 13:35:00,37.18,37.19,37.17,37.17,92800.0,23.1424,23.1486,23.1361,23.1361,92800.0
2006-10-31 13:40:00,37.17,37.26,37.17,37.24,256600.0,23.1361,23.1921,23.1361,23.1797,256600.0
2006-10-31 13:45:00,37.24,37.26,37.23,37.25,129600.0,23.1797,23.1921,23.1735,23.1859,129600.0
2006-10-31 13:50:00,37.25,37.29,37.25,37.27,128800.0,23.1859,23.2108,23.1859,23.1984,128800.0
2006-10-31 13:55:00,37.27,37.29,37.2,37.22,112400.0,23.1984,23.2108,23.1548,23.1673,112400.0
2006-10-31 14:00:00,37.22,37.22,37.17,37.17,100000.0,23.1673,23.1673,23.1361,23.1361,100000.0
2006-10-31 14:05:00,37.17,37.19,37.13,37.13,112300.0,23.1361,23.1486,23.1112,23.1112,112300.0
2006-10-31 14:10:00,37.13,37.13,37.09,37.1,120800.0,23.1112,23.1112,23.0863,23.0926,120800.0
2006-10-31 14:15:00,37.1,37.18,37.1,37.17,65700.0,23.0926,23.1424,23.0926,23.1361,65700.0
2006-10-31 14:20:00,37.17,37.2,37.16,37.17,84000.0,23.1361,23.1548,23.1299,23.1361,84000.0
2006-10-31 14:25:00,37.17,37.17,37.09,37.11,164700.0,23.1361,23.1361,23.0863,23.0988,164700.0
2006-10-31 14:30:00,37.11,37.17,37.1,37.17,97200.0,23.0988,23.1361,23.0926,23.1361,97200.0
2006-10-31 14:35:00,37.17,37.18,37.07,37.12,124400.0,23.1361,23.1424,23.0739,23.105,124400.0
2006-10-31 14:40:00,37.12,37.19,37.12,37.15,86700.0,23.105,23.1486,23.105,23.1237,86700.0
2006-10-31 14:45:00,37.15,37.16,37.1,37.12,85600.0,23.1237,23.1299,23.0926,23.105,85600.0
2006-10-31 14:50:00,37.12,37.18,37.09,37.18,82100.0,23.105,23.1424,23.0863,23.1424,82100.0
2006-10-31 14:55:00,37.18,37.2,37.15,37.16,89600.0,23.1424,23.1548,23.1237,23.1299,89600.0
2006-10-31 15:00:00,37.15,37.22,37.15,37.21,68000.0,23.1237,23.1673,23.1237,23.161,68000.0
2006-10-31 15:05:00,37.22,37.22,37.16,37.19,128100.0,23.1673,23.1673,23.1299,23.1486,128100.0
2006-10-31 15:10:00,37.19,37.27,37.18,37.27,265300.0,23.1486,23.1984,23.1424,23.1984,265300.0
2006-10-31 15:15:00,37.26,37.27,37.23,37.25,94500.0,23.1921,23.1984,23.1735,23.1859,94500.0
2006-10-31 15:20:00,37.25,37.33,37.25,37.31,125800.0,23.1859,23.2357,23.1859,23.2233,125800.0
2006-10-31 15:25:00,37.32,37.35,37.3,37.34,164000.0,23.2295,23.2482,23.217,23.2419,164000.0
2006-10-31 15:30:00,37.33,37.37,37.31,37.32,244600.0,23.2357,23.2606,23.2233,23.2295,244600.0
2006-10-31 15:35:00,37.32,37.41,37.32,37.38,289900.0,23.2295,23.2855,23.2295,23.2668,289900.0
2006-10-31 15:40:00,37.38,37.45,37.38,37.41,207300.0,23.2668,23.3104,23.2668,23.2855,207300.0
2006-10-31 15:45:00,37.41,37.43,37.35,37.36,285500.0,23.2855,23.298,23.2482,23.2544,285500.0
2006-10-31 15:50:00,37.34,37.38,37.31,37.33,282200.0,23.2419,23.2668,23.2233,23.2357,282200.0
2006-10-31 15:55:00,37.33,37.38,37.27,37.32,612500.0,23.2357,23.2668,23.1984,23.2295,612500.0
2006-11-01 09:30:00,37.5,37.5,37.35,37.36,263200.0,23.3415,23.3415,23.2482,23.2544,263200.0
2006-11-01 09:35:00,37.37,37.43,37.36,37.41,248000.0,23.2606,23.298,23.2544,23.2855,248000.0
2006-11-01 09:40:00,37.41,37.41,37.33,37.34,267600.0,23.2855,23.2855,23.2357,23.2419,267600.0
2006-11-01 09:45:00,37.33,37.38,37.32,37.37,347400.0,23.2357,23.2668,23.2295,23.2606,347400.0
2006-11-01 09:50:00,37.37,37.4,37.35,37.37,106800.0,23.2606,23.2793,23.2482,23.2606,106800.0
2006-11-01 09:55:00,37.37,37.42,37.37,37.4,156700.0,23.2606,23.2917,23.2606,23.2793,156700.0
2006-11-01 10:00:00,37.4,37.44,37.37,37.44,276400.0,23.2793,23.3042,23.2606,23.3042,276400.0
2006-11-01 10:05:00,37.44,37.52,37.41,37.5,198200.0,23.3042,23.354,23.2855,23.3415,198200.0
2006-11-01 10:10:00,37.5,37.53,37.5,37.5,248900.0,23.3415,23.3602,23.3415,23.3415,248900.0
2006-11-01 10:15:00,37.5,37.54,37.49,37.53,427000.0,23.3415,23.3664,23.3353,23.3602,427000.0
2006-11-01 10:20:00,37.54,37.63,37.52,37.56,289100.0,23.3664,23.4225,23.354,23.3789,289100.0
2006-11-01 10:25:00,37.56,37.56,37.4,37.42,237900.0,23.3789,23.3789,23.2793,23.2917,237900.0
2006-11-01 10:30:00,37.43,37.48,37.41,37.45,251100.0,23.298,23.3291,23.2855,23.3104,251100.0
2006-11-01 10:35:00,37.44,37.45,37.35,37.42,287100.0,23.3042,23.3104,23.2482,23.2917,287100.0
2006-11-01 10:40:00,37.42,37.52,37.41,37.52,201500.0,23.2917,23.354,23.2855,23.354,201500.0
2006-11-01 10:45:00,37.53,37.54,37.49,37.53,182100.0,23.3602,23.3664,23.3353,23.3602,182100.0
2006-11-01 10:50:00,37.54,37.58,37.53,37.57,194800.0,23.3664,23.3913,23.3602,23.3851,194800.0
2006-11-01 10:55:00,37.56,37.59,37.55,37.58,92600.0,23.3789,23.3976,23.3727,23.3913,92600.0
2006-11-01 11:00:00,37.59,37.64,37.56,37.56,125400.0,23.3976,23.4287,23.3789,23.3789,125400.0
2006-11-01 11:05:00,37.56,37.6,37.56,37.56,85600.0,23.3789,23.4038,23.3789,23.3789,85600.0
2006-11-01 11:10:00,37.57,37.57,37.51,37.51,154300.0,23.3851,23.3851,23.3478,23.3478,154300.0
2006-11-01 11:15:00,37.51,37.53,37.46,37.52,135500.0,23.3478,23.3602,23.3166,23.354,135500.0
2006-11-01 11:20:00,37.52,37.53,37.48,37.5,140000.0,23.354,23.3602,23.3291,23.3415,140000.0
2006-11-01 11:25:00,37.5,37.5,37.43,37.48,114900.0,23.3415,23.3415,23.298,23.3291,114900.0
2006-11-01 11:30:00,37.49,37.52,37.47,37.51,128900.0,23.3353,23.354,23.3229,23.3478,128900.0
2006-11-01 11:35:00,37.51,37.51,37.42,37.44,176600.0,23.3478,23.3478,23.2917,23.3042,176600.0
2006-11-01 11:40:00,37.44,37.45,37.41,37.41,135700.0,23.3042,23.3104,23.2855,23.2855,135700.0
2006-11-01 11:45:00,37.42,37.46,37.37,37.39,144200.0,23.2917,23.3166,23.2606,23.2731,144200.0
2006-11-01 11:50:00,37.39,37.4,37.33,37.37,126300.0,23.2731,23.2793,23.2357,23.2606,126300.0
2006-11-01 11:55:00,37.36,37.41,37.35,37.39,82000.0,23.2544,23.2855,23.2482,23.2731,82000.0
2006-11-01 12:00:00,37.39,37.46,37.39,37.43,187200.0,23.2731,23.3166,23.2731,23.298,187200.0
2006-11-01 12:05:00,37.43,37.46,37.42,37.44,99300.0,23.298,23.3166,23.2917,23.3042,99300.0
2006-11-01 12:10:00,37.44,37.45,37.41,37.41,69600.0,23.3042,23.3104,23.2855,23.2855,69600.0
2006-11-01 12:15:00,37.41,37.42,37.37,37.39,102800.0,23.2855,23.2917,23.2606,23.2731,102800.0
2006-11-01 12:20:00,37.39,37.4,37.35,37.36,80300.0,23.2731,23.2793,23.2482,23.2544,80300.0
2006-11-01 12:25:00,37.36,37.37,37.33,37.34,89000.0,23.2544,23.2606,23.2357,23.2419,89000.0
2006-11-01 12:30:00,37.34,37.36,37.33,37.34,126800.0,23.2419,23.2544,23.2357,23.2419,126800.0
2006-11-01 12:35:00,37.34,37.36,37.33,37.34,86100.0,23.2419,23.2544,23.2357,23.2419,86100.0
2006-11-01 12:40:00,37.33,37.37,37.33,37.33,117700.0,23.2357,23.2606,23.2357,23.2357,117700.0
2006-11-01 12:45:00,37.33,37.36,37.32,37.33,174500.0,23.2357,23.2544,23.2295,23.2357,174500.0
2006-11-01 12:50:00,37.33,37.34,37.33,37.33,94700.0,23.2357,23.2419,23.2357,23.2357,94700.0
2006-11-01 12:55:00,37.33,37.34,37.32,37.32,177600.0,23.2357,23.2419,23.2295,23.2295,177600.0
2006-11-01 13:00:00,37.32,37.33,37.28,37.3,113900.0,23.2295,23.2357,23.2046,23.217,113900.0
2006-11-01 13:05:00,37.29,37.33,37.29,37.31,95500.0,23.2108,23.2357,23.2108,23.2233,95500.0
2006-11-01 13:10:00,37.31,37.32,37.3,37.3,92700.0,23.2233,23.2295,23.217,23.217,92700.0
2006-11-01 13:15:00,37.3,37.32,37.3,37.32,191100.0,23.217,23.2295,23.217,23.2295,191100.0
2006-11-01 13:20:00,37.32,37.34,37.31,37.33,93800.0,23.2295,23.2419,23.2233,23.2357,93800.0
2006-11-01 13:25:00,37.34,37.35,37.33,37.35,115000.0,23.2419,23.2482,23.2357,23.2482,115000.0
2006-11-01 13:30:00,37.34,37.4,37.34,37.4,202400.0,23.2419,23.2793,23.2419,23.2793,202400.0
2006-11-01 13:35:00,37.4,37.44,37.36,37.37,162700.0,23.2793,23.3042,23.2544,23.2606,162700.0
2006-11-01 13:40:00,37.37,37.38,37.36,37.36,70300.0,23.2606,23.2668,23.2544,23.2544,70300.0
2006-11-01 13:45:00,37.36,37.37,37.33,37.35,179900.0,23.2544,23.2606,23.2357,23.2482,179900.0
2006-11-01 13:50:00,37.35,37.36,37.33,37.34,155900.0,23.2482,23.2544,23.2357,23.2419,155900.0
2006-11-01 13:55:00,37.33,37.34,37.26,37.26,113900.0,23.2357,23.2419,23.1921,23.1921,113900.0
2006-11-01 14:00:00,37.26,37.27,37.25,37.26,79800.0,23.1921,23.1984,23.1859,23.1921,79800.0
2006-11-01 14:05:00,37.27,37.28,37.26,37.28,173300.0,23.1984,23.2046,23.1921,23.2046,173300.0
2006-11-01 14:10:00,37.28,37.29,37.27,37.29,117700.0,23.2046,23.2108,23.1984,23.2108,117700.0
2006-11-01 14:15:00,37.29,37.33,37.27,37.31,235800.0,23.2108,23.2357,23.1984,23.2233,235800.0
2006-11-01 14:20:00,37.31,37.32,37.29,37.3,202800.0,23.2233,23.2295,23.2108,23.217,202800.0
2006-11-01 14:25:00,37.3,37.32,37.28,37.31,271300.0,23.217,23.2295,23.2046,23.2233,271300.0
2006-11-01 14:30:00,37.32,37.33,37.3,37.31,93500.0,23.2295,23.2357,23.217,23.2233,93500.0
2006-11-01 14:35:00,37.3,37.31,37.28,37.29,280500.0,23.217,23.2233,23.2046,23.2108,280500.0
2006-11-01 14:40:00,37.29,37.29,37.25,37.28,131200.0,23.2108,23.2108,23.1859,23.2046,131200.0
2006-11-01 14:45:00,37.28,37.32,37.28,37.31,199300.0,23.2046,23.2295,23.2046,23.2233,199300.0
2006-11-01 14:50:00,37.31,37.35,37.3,37.33,196500.0,23.2233,23.2482,23.217,23.2357,196500.0
2006-11-01 14:55:00,37.34,37.34,37.31,37.33,84800.0,23.2419,23.2419,23.2233,23.2357,84800.0
2006-11-01 15:00:00,37.33,37.35,37.3,37.31,262700.0,23.2357,23.2482,23.217,23.2233,262700.0
2006-11-01 15:05:00,37.31,37.31,37.3,37.3,208000.0,23.2233,23.2233,23.217,23.217,208000.0
2006-11-01 15:10:00,37.29,37.3,37.27,37.27,121300.0,23.2108,23.217,23.1984,23.1984,121300.0
2006-11-01 15:15:00,37.28,37.31,37.27,37.28,247300.0,23.2046,23.2233,23.1984,23.2046,247300.0
2006-11-01 15:20:00,37.29,37.29,37.25,37.26,205900.0,23.2108,23.2108,23.1859,23.1921,205900.0
2006-11-01 15:25:00,37.26,37.31,37.26,37.3,289800.0,23.1921,23.2233,23.1921,23.217,289800.0
2006-11-01 15:30:00,37.3,37.31,37.26,37.26,193000.0,23.217,23.2233,23.1921,23.1921,193000.0
2006-11-01 15:35:00,37.26,37.29,37.22,37.27,327500.0,23.1921,23.2108,23.1673,23.1984,327500.0
2006-11-01 15:40:00,37.27,37.29,37.25,37.25,208700.0,23.1984,23.2108,23.1859,23.1859,208700.0
2006-11-01 15:45:00,37.25,37.28,37.25,37.27,255700.0,23.1859,23.2046,23.1859,23.1984,255700.0
2006-11-01 15:50:00,37.28,37.3,37.27,37.3,291900.0,23.2046,23.217,23.1984,23.217,291900.0
2006-11-01 15:55:00,37.3,37.36,37.29,37.3,358800.0,23.217,23.2544,23.2108,23.217,358800.0
2006-11-02 09:30:00,37.05,37.1,37.0,37.03,350400.0,23.0614,23.0926,23.0303,23.049,350400.0
2006-11-02 09:35:00,37.02,37.12,36.91,37.09,237400.0,23.0428,23.105,22.9743,23.0863,237400.0
2006-11-02 09:40:00,37.1,37.1,36.93,37.02,181900.0,23.0926,23.0926,22.9867,23.0428,181900.0
2006-11-02 09:45:00,37.01,37.06,37.0,37.02,168700.0,23.0365,23.0677,23.0303,23.0428,168700.0
2006-11-02 09:50:00,37.02,37.08,36.94,37.08,249700.0,23.0428,23.0801,22.993,23.0801,249700.0
2006-11-02 09:55:00,37.08,37.27,37.05,37.22,223600.0,23.0801,23.1984,23.0614,23.1673,223600.0
2006-11-02 10:00:00,37.23,37.27,37.15,37.24,187300.0,23.1735,23.1984,23.1237,23.1797,187300.0
2006-11-02 10:05:00,37.25,37.33,37.23,37.33,239300.0,23.1859,23.2357,23.1735,23.2357,239300.0
2006-11-02 10:10:00,37.33,37.33,37.22,37.23,454000.0,23.2357,23.2357,23.1673,23.1735,454000.0
2006-11-02 10:15:00,37.24,37.25,37.18,37.21,137600.0,23.1797,23.1859,23.1424,23.161,137600.0
2006-11-02 10:20:00,37.21,37.27,37.19,37.25,91100.0,23.161,23.1984,23.1486,23.1859,91100.0
2006-11-02 10:25:00,37.26,37.35,37.25,37.34,243300.0,23.1921,23.2482,23.1859,23.2419,243300.0
2006-11-02 10:30:00,37.34,37.34,37.22,37.27,136700.0,23.2419,23.2419,23.1673,23.1984,136700.0
2006-11-02 10:35:00,37.28,37.36,37.27,37.35,170600.0,23.2046,23.2544,23.1984,23.2482,170600.0
2006-11-02 10:40:00,37.35,37.36,37.34,37.34,75400.0,23.2482,23.2544,23.2419,23.2419,75400.0
2006-11-02 10:45:00,37.35,37.35,37.3,37.34,120400.0,23.2482,23.2482,23.217,23.2419,120400.0
2006-11-02 10:50:00,37.35,37.43,37.34,37.42,476400.0,23.2482,23.298,23.2419,23.2917,476400.0
2006-11-02 10:55:00,37.43,37.5,37.43,37.47,172600.0,23.298,23.3415,23.298,23.3229,172600.0
2006-11-02 11:00:00,37.48,37.49,37.4,37.43,115800.0,23.3291,23.3353,23.2793,23.298,115800.0
2006-11-02 11:05:00,37.43,37.44,37.4,37.41,81800.0,23.298,23.3042,23.2793,23.2855,81800.0
2006-11-02 11:10:00,37.41,37.42,37.37,37.37,521000.0,23.2855,23.2917,23.2606,23.2606,521000.0
2006-11-02 11:15:00,37.37,37.39,37.26,37.32,237500.0,23.2606,23.2731,23.1921,23.2295,237500.0
2006-11-02 11:20:00,37.32,37.36,37.31,37.31,148000.0,23.2295,23.2544,23.2233,23.2233,148000.0
2006-11-02 11:25:00,37.32,37.32,37.15,37.18,240200.0,23.2295,23.2295,23.1237,23.1424,240200.0
2006-11-02 11:30:00,37.17,37.2,37.12,37.19,235600.0,23.1361,23.1548,23.105,23.1486,235600.0
2006-11-02 11:35:00,37.19,37.21,37.17,37.2,126400.0,23.1486,23.161,23.1361,23.1548,126400.0
2006-11-02 11:40:00,37.2,37.23,37.19,37.22,127300.0,23.1548,23.1735,23.1486,23.1673,127300.0
2006-11-02 11:45:00,37.22,37.26,37.21,37.23,157800.0,23.1673,23.1921,23.161,23.1735,157800.0
2006-11-02 11:50:00,37.23,37.25,37.17,37.18,436300.0,23.1735,23.1859,23.1361,23.1424,436300.0
2006-11-02 11:55:00,37.17,37.18,37.09,37.11,206300.0,23.1361,23.1424,23.0863,23.0988,206300.0
2006-11-02 12:00:00,37.12,37.17,37.12,37.16,211100.0,23.105,23.1361,23.105,23.1299,211100.0
2006-11-02 12:05:00,37.17,37.18,37.15,37.18,146500.0,23.1361,23.1424,23.1237,23.1424,146500.0
2006-11-02 12:10:00,37.18,37.22,37.16,37.22,503200.0,23.1424,23.1673,23.1299,23.1673,503200.0
2006-11-02 12:15:00,37.22,37.25,37.21,37.25,243700.0,23.1673,23.1859,23.161,23.1859,243700.0
2006-11-02 12:20:00,37.25,37.26,37.21,37.25,274300.0,23.1859,23.1921,23.161,23.1859,274300.0
2006-11-02 12:25:00,37.25,37.26,37.24,37.26,190400.0,23.1859,23.1921,23.1797,23.1921,190400.0
2006-11-02 12:30:00,37.25,37.26,37.22,37.22,103100.0,23.1859,23.1921,23.1673,23.1673,103100.0
2006-11-02 12:35:00,37.22,37.26,37.2,37.2,111300.0,23.1673,23.1921,23.1548,23.1548,111300.0
2006-11-02 12:40:00,37.2,37.2,37.06,37.09,161100.0,23.1548,23.1548,23.0677,23.0863,161100.0
2006-11-02 12:45:00,37.09,37.15,37.08,37.14,182300.0,23.0863,23.1237,23.0801,23.1175,182300.0
2006-11-02 12:50:00,37.14,37.14,37.08,37.08,112900.0,23.1175,23.1175,23.0801,23.0801,112900.0
2006-11-02 12:55:00,37.09,37.11,37.08,37.11,107900.0,23.0863,23.0988,23.0801,23.0988,107900.0
2006-11-02 13:00:00,37.1,37.11,37.05,37.05,185700.0,23.0926,23.0988,23.0614,23.0614,185700.0
2006-11-02 13:05:00,37.05,37.05,36.98,36.98,183100.0,23.0614,23.0614,23.0179,23.0179,183100.0
2006-11-02 13:10:00,36.99,37.01,36.98,36.99,80900.0,23.0241,23.0365,23.0179,23.0241,80900.0
2006-11-02 13:15:00,36.99,37.0,36.98,36.99,47100.0,23.0241,23.0303,23.0179,23.0241,47100.0
2006-11-02 13:20:00,36.99,37.0,36.96,36.96,114000.0,23.0241,23.0303,23.0054,23.0054,114000.0
2006-11-02 13:25:00,36.97,36.99,36.95,36.96,133200.0,23.0116,23.0241,22.9992,23.0054,133200.0
2006-11-02 13:30:00,36.96,36.99,36.96,36.97,118900.0,23.0054,23.0241,23.0054,23.0116,118900.0
2006-11-02 13:35:00,36.97,37.0,36.96,36.98,615700.0,23.0116,23.0303,23.0054,23.0179,615700.0
2006-11-02 13:40:00,36.98,36.99,36.96,36.98,136600.0,23.0179,23.0241,23.0054,23.0179,136600.0
2006-11-02 13:45:00,36.98,36.99,36.96,36.99,136900.0,23.0179,23.0241,23.0054,23.0241,136900.0
2006-11-02 13:50:00,36.99,37.05,36.97,37.02,214300.0,23.0241,23.0614,23.0116,23.0428,214300.0
2006-11-02 13:55:00,37.02,37.03,37.0,37.0,95400.0,23.0428,23.049,23.0303,23.0303,95400.0
2006-11-02 14:00:00,37.01,37.07,37.01,37.02,264700.0,23.0365,23.0739,23.0365,23.0428,264700.0
2006-11-02 14:05:00,37.02,37.03,37.0,37.0,65200.0,23.0428,23.049,23.0303,23.0303,65200.0
2006-11-02 14:10:00,37.0,37.08,37.0,37.08,235900.0,23.0303,23.0801,23.0303,23.0801,235900.0
2006-11-02 14:15:00,37.08,37.1,37.03,37.03,139700.0,23.0801,23.0926,23.049,23.049,139700.0
2006-11-02 14:20:00,37.04,37.05,37.03,37.04,92600.0,23.0552,23.0614,23.049,23.0552,92600.0
2006-11-02 14:25:00,37.04,37.06,37.04,37.05,123100.0,23.0552,23.0677,23.0552,23.0614,123100.0
2006-11-02 14:30:00,37.06,37.07,37.04,37.07,78600.0,23.0677,23.0739,23.0552,23.0739,78600.0
2006-11-02 14:35:00,37.07,37.09,37.05,37.06,227100.0,23.0739,23.0863,23.0614,23.0677,227100.0
2006-11-02 14:40:00,37.07,37.08,37.04,37.05,90000.0,23.0739,23.0801,23.0552,23.0614,90000.0
2006-11-02 14:45:00,37.04,37.08,37.04,37.06,60000.0,23.0552,23.0801,23.0552,23.0677,60000.0
2006-11-02 14:50:00,37.06,37.07,37.05,37.05,96500.0,23.0677,23.0739,23.0614,23.0614,96500.0
2006-11-02 14:55:00,37.06,37.08,37.05,37.06,352400.0,23.0677,23.0801,23.0614,23.0677,352400.0
2006-11-02 15:00:00,37.06,37.08,37.06,37.07,60100.0,23.0677,23.0801,23.0677,23.0739,60100.0
2006-11-02 15:05:00,37.07,37.07,37.04,37.06,85100.0,23.0739,23.0739,23.0552,23.0677,85100.0
2006-11-02 15:10:00,37.05,37.08,37.04,37.07,258400.0,23.0614,23.0801,23.0552,23.0739,258400.0
2006-11-02 15:15:00,37.07,37.1,37.06,37.08,115400.0,23.0739,23.0926,23.0677,23.0801,115400.0
2006-11-02 15:20:00,37.08,37.09,37.06,37.06,57000.0,23.0801,23.0863,23.0677,23.0677,57000.0
2006-11-02 15:25:00,37.06,37.06,37.02,37.04,114200.0,23.0677,23.0677,23.0428,23.0552,114200.0
2006-11-02 15:30:00,37.05,37.07,37.04,37.06,108700.0,23.0614,23.0739,23.0552,23.0677,108700.0
2006-11-02 15:35:00,37.06,37.09,37.06,37.09,99600.0,23.0677,23.0863,23.0677,23.0863,99600.0
2006-11-02 15:40:00,37.09,37.13,37.08,37.13,399400.0,23.0863,23.1112,23.0801,23.1112,399400.0
2006-11-02 15:45:00,37.13,37.15,37.1,37.11,193600.0,23.1112,23.1237,23.0926,23.0988,193600.0
2006-11-02 15:50:00,37.11,37.16,37.1,37.16,487600.0,23.0988,23.1299,23.0926,23.1299,487600.0
2006-11-02 15:55:00,37.16,37.2,37.15,37.2,472800.0,23.1299,23.1548,23.1237,23.1548,472800.0
2006-11-03 09:30:00,37.33,37.4,37.31,37.33,200800.0,23.2357,23.2793,23.2233,23.2357,200800.0
2006-11-03 09:35:00,37.33,37.35,37.24,37.26,133100.0,23.2357,23.2482,23.1797,23.1921,133100.0
2006-11-03 09:40:00,37.26,37.39,37.23,37.32,148300.0,23.1921,23.2731,23.1735,23.2295,148300.0
2006-11-03 09:45:00,37.31,37.34,37.26,37.29,116000.0,23.2233,23.2419,23.1921,23.2108,116000.0
2006-11-03 09:50:00,37.3,37.3,37.15,37.16,153200.0,23.217,23.217,23.1237,23.1299,153200.0
2006-11-03 09:55:00,37.16,37.3,37.1,37.22,176600.0,23.1299,23.217,23.0926,23.1673,176600.0
2006-11-03 10:00:00,37.22,37.36,37.22,37.33,171700.0,23.1673,23.2544,23.1673,23.2357,171700.0
2006-11-03 10:05:00,37.33,37.35,37.23,37.28,176500.0,23.2357,23.2482,23.1735,23.2046,176500.0
2006-11-03 10:10:00,37.28,37.31,37.23,37.28,211100.0,23.2046,23.2233,23.1735,23.2046,211100.0
2006-11-03 10:15:00,37.29,37.29,37.13,37.15,136800.0,23.2108,23.2108,23.1112,23.1237,136800.0
2006-11-03 10:20:00,37.15,37.3,37.14,37.3,149500.0,23.1237,23.217,23.1175,23.217,149500.0
2006-11-03 10:25:00,37.29,37.3,37.18,37.2,122800.0,23.2108,23.217,23.1424,23.1548,122800.0
2006-11-03 10:30:00,37.18,37.19,37.09,37.13,342500.0,23.1424,23.1486,23.0863,23.1112,342500.0
2006-11-03 10:35:00,37.12,37.14,37.04,37.05,157000.0,23.105,23.1175,23.0552,23.0614,157000.0
2006-11-03 10:40:00,37.05,37.1,37.04,37.07,124200.0,23.0614,23.0926,23.0552,23.0739,124200.0
2006-11-03 10:45:00,37.07,37.07,36.99,37.02,241900.0,23.0739,23.0739,23.0241,23.0428,241900.0
2006-11-03 10:50:00,37.02,37.05,37.0,37.02,240100.0,23.0428,23.0614,23.0303,23.0428,240100.0
2006-11-03 10:55:00,37.03,37.06,37.01,37.06,211400.0,23.049,23.0677,23.0365,23.0677,211400.0
2006-11-03 11:00:00,37.06,37.07,37.02,37.02,126100.0,23.0677,23.0739,23.0428,23.0428,126100.0
2006-11-03 11:05:00,37.02,37.04,36.95,36.96,176300.0,23.0428,23.0552,22.9992,23.0054,176300.0
2006-11-03 11:10:00,36.95,36.99,36.95,36.97,276000.0,22.9992,23.0241,22.9992,23.0116,276000.0
2006-11-03 11:15:00,36.96,36.96,36.82,36.84,356900.0,23.0054,23.0054,22.9183,22.9307,356900.0
2006-11-03 11:20:00,36.84,36.89,36.8,36.81,273300.0,22.9307,22.9618,22.9058,22.9121,273300.0
2006-11-03 11:25:00,36.81,36.84,36.8,36.84,124100.0,22.9121,22.9307,22.9058,22.9307,124100.0
2006-11-03 11:30:00,36.83,36.9,36.82,36.9,199900.0,22.9245,22.9681,22.9183,22.9681,199900.0
2006-11-03 11:35:00,36.9,36.98,36.89,36.94,225900.0,22.9681,23.0179,22.9618,22.993,225900.0
2006-11-03 11:40:00,36.93,36.96,36.9,36.9,212700.0,22.9867,23.0054,22.9681,22.9681,212700.0
2006-11-03 11:45:00,36.9,36.92,36.9,36.9,246000.0,22.9681,22.9805,22.9681,22.9681,246000.0
2006-11-03 11:50:00,36.9,36.9,36.84,36.85,187200.0,22.9681,22.9681,22.9307,22.9369,187200.0
2006-11-03 11:55:00,36.85,36.88,36.82,36.88,168500.0,22.9369,22.9556,22.9183,22.9556,168500.0
2006-11-03 12:00:00,36.88,36.92,36.88,36.9,102400.0,22.9556,22.9805,22.9556,22.9681,102400.0
2006-11-03 12:05:00,36.9,36.9,36.88,36.89,92500.0,22.9681,22.9681,22.9556,22.9618,92500.0
2006-11-03 12:10:00,36.9,36.93,36.88,36.9,149500.0,22.9681,22.9867,22.9556,22.9681,149500.0
2006-11-03 12:15:00,36.9,36.9,36.85,36.85,152800.0,22.9681,22.9681,22.9369,22.9369,152800.0
2006-11-03 12:20:00,36.85,36.88,36.85,36.88,260800.0,22.9369,22.9556,22.9369,22.9556,260800.0
2006-11-03 12:25:00,36.88,36.89,36.86,36.87,199900.0,22.9556,22.9618,22.9432,22.9494,199900.0
2006-11-03 12:30:00,36.87,36.9,36.87,36.9,57200.0,22.9494,22.9681,22.9494,22.9681,57200.0
2006-11-03 12:35:00,36.9,36.93,36.9,36.93,87600.0,22.9681,22.9867,22.9681,22.9867,87600.0
2006-11-03 12:40:00,36.93,37.0,36.92,36.97,111900.0,22.9867,23.0303,22.9805,23.0116,111900.0
2006-11-03 12:45:00,36.97,36.98,36.94,36.94,82200.0,23.0116,23.0179,22.993,22.993,82200.0
2006-11-03 12:50:00,36.94,36.97,36.9,36.91,127900.0,22.993,23.0116,22.9681,22.9743,127900.0
2006-11-03 12:55:00,36.91,36.91,36.87,36.87,109900.0,22.9743,22.9743,22.9494,22.9494,109900.0
2006-11-03 13:00:00,36.87,36.88,36.86,36.86,137700.0,22.9494,22.9556,22.9432,22.9432,137700.0
2006-11-03 13:05:00,36.87,36.88,36.85,36.87,127100.0,22.9494,22.9556,22.9369,22.9494,127100.0
2006-11-03 13:10:00,36.87,36.89,36.86,36.88,207800.0,22.9494,22.9618,22.9432,22.9556,207800.0
2006-11-03 13:15:00,36.88,36.89,36.87,36.88,161200.0,22.9556,22.9618,22.9494,22.9556,161200.0
2006-11-03 13:20:00,36.87,36.94,36.86,36.92,193500.0,22.9494,22.993,22.9432,22.9805,193500.0
2006-11-03 13:25:00,36.92,36.93,36.9,36.91,132900.0,22.9805,22.9867,22.9681,22.9743,132900.0
2006-11-03 13:30:00,36.91,36.93,36.9,36.92,51600.0,22.9743,22.9867,22.9681,22.9805,51600.0
2006-11-03 13:35:00,36.92,36.94,36.91,36.93,69400.0,22.9805,22.993,22.9743,22.9867,69400.0
2006-11-03 13:40:00,36.92,36.93,36.87,36.87,62300.0,22.9805,22.9867,22.9494,22.9494,62300.0
2006-11-03 13:45:00,36.87,36.9,36.87,36.88,109700.0,22.9494,22.9681,22.9494,22.9556,109700.0
2006-11-03 13:50:00,36.88,36.92,36.88,36.91,88400.0,22.9556,22.9805,22.9556,22.9743,88400.0
2006-11-03 13:55:00,36.91,36.98,36.91,36.95,169200.0,22.9743,23.0179,22.9743,22.9992,169200.0
2006-11-03 14:00:00,36.96,36.97,36.9,36.91,93300.0,23.0054,23.0116,22.9681,22.9743,93300.0
2006-11-03 14:05:00,36.9,36.92,36.9,36.92,77600.0,22.9681,22.9805,22.9681,22.9805,77600.0
2006-11-03 14:10:00,36.93,36.98,36.92,36.98,114300.0,22.9867,23.0179,22.9805,23.0179,114300.0
2006-11-03 14:15:00,36.98,37.01,36.98,37.01,95500.0,23.0179,23.0365,23.0179,23.0365,95500.0
2006-11-03 14:20:00,37.01,37.11,37.0,37.09,240300.0,23.0365,23.0988,23.0303,23.0863,240300.0
2006-11-03 14:25:00,37.1,37.11,37.05,37.09,147400.0,23.0926,23.0988,23.0614,23.0863,147400.0
2006-11-03 14:30:00,37.08,37.1,37.04,37.07,111900.0,23.0801,23.0926,23.0552,23.0739,111900.0
2006-11-03 14:35:00,37.08,37.12,37.07,37.12,125000.0,23.0801,23.105,23.0739,23.105,125000.0
2006-11-03 14:40:00,37.11,37.13,37.1,37.11,115600.0,23.0988,23.1112,23.0926,23.0988,115600.0
2006-11-03 14:45:00,37.11,37.17,37.11,37.16,81200.0,23.0988,23.1361,23.0988,23.1299,81200.0
2006-11-03 14:50:00,37.16,37.18,37.14,37.16,91800.0,23.1299,23.1424,23.1175,23.1299,91800.0
2006-11-03 14:55:00,37.16,37.21,37.16,37.18,275100.0,23.1299,23.161,23.1299,23.1424,275100.0
2006-11-03 15:00:00,37.17,37.21,37.17,37.18,246900.0,23.1361,23.161,23.1361,23.1424,246900.0
2006-11-03 15:05:00,37.18,37.21,37.18,37.21,100100.0,23.1424,23.161,23.1424,23.161,100100.0
2006-11-03 15:10:00,37.21,37.23,37.11,37.12,234400.0,23.161,23.1735,23.0988,23.105,234400.0
2006-11-03 15:15:00,37.12,37.16,37.12,37.14,154300.0,23.105,23.1299,23.105,23.1175,154300.0
2006-11-03 15:20:00,37.14,37.18,37.12,37.16,140000.0,23.1175,23.1424,23.105,23.1299,140000.0
2006-11-03 15:25:00,37.16,37.18,37.16,37.17,142400.0,23.1299,23.1424,23.1299,23.1361,142400.0
2006-11-03 15:30:00,37.17,37.22,37.17,37.21,194500.0,23.1361,23.1673,23.1361,23.161,194500.0
2006-11-03 15:35:00,37.21,37.24,37.2,37.2,253500.0,23.161,23.1797,23.1548,23.1548,253500.0
2006-11-03 15:40:00,37.2,37.21,37.14,37.17,395900.0,23.1548,23.161,23.1175,23.1361,395900.0
2006-11-03 15:45:00,37.17,37.2,37.14,37.15,211500.0,23.1361,23.1548,23.1175,23.1237,211500.0
2006-11-03 15:50:00,37.15,37.27,37.14,37.26,430400.0,23.1237,23.1984,23.1175,23.1921,430400.0
2006-11-03 15:55:00,37.26,37.29,37.17,37.21,616100.0,23.1921,23.2108,23.1361,23.161,616100.0
2006-11-06 09:30:00,36.6,36.76,36.55,36.75,460200.0,22.7813,22.8809,22.7502,22.8747,460200.0
2006-11-06 09:35:00,36.75,36.94,36.67,36.93,412000.0,22.8747,22.993,22.8249,22.9867,412000.0
2006-11-06 09:40:00,36.93,36.95,36.79,36.91,261400.0,22.9867,22.9992,22.8996,22.9743,261400.0
2006-11-06 09:45:00,36.91,37.0,36.85,36.99,233200.0,22.9743,23.0303,22.9369,23.0241,233200.0
2006-11-06 09:50:00,36.99,37.09,36.94,36.98,304000.0,23.0241,23.0863,22.993,23.0179,304000.0
2006-11-06 09:55:00,36.99,37.07,36.96,37.03,328300.0,23.0241,23.0739,23.0054,23.049,328300.0
2006-11-06 10:00:00,37.03,37.11,36.96,37.08,256400.0,23.049,23.0988,23.0054,23.0801,256400.0
2006-11-06 10:05:00,37.08,37.17,36.99,36.99,194600.0,23.0801,23.1361,23.0241,23.0241,194600.0
2006-11-06 10:10:00,36.99,37.05,36.94,37.04,186400.0,23.0241,23.0614,22.993,23.0552,186400.0
2006-11-06 10:15:00,37.03,37.03,36.95,36.98,255100.0,23.049,23.049,22.9992,23.0179,255100.0
2006-11-06 10:20:00,36.98,36.99,36.88,36.9,255900.0,23.0179,23.0241,22.9556,22.9681,255900.0
2006-11-06 10:25:00,36.9,36.93,36.87,36.92,198700.0,22.9681,22.9867,22.9494,22.9805,198700.0
2006-11-06 10:30:00,36.92,36.95,36.9,36.9,406000.0,22.9805,22.9992,22.9681,22.9681,406000.0
2006-11-06 10:35:00,36.9,36.93,36.89,36.89,417300.0,22.9681,22.9867,22.9618,22.9618,417300.0
2006-11-06 10:40:00,36.89,36.9,36.85,36.88,184900.0,22.9618,22.9681,22.9369,22.9556,184900.0
2006-11-06 10:45:00,36.88,36.9,36.84,36.86,135700.0,22.9556,22.9681,22.9307,22.9432,135700.0
2006-11-06 10:50:00,36.86,36.9,36.83,36.85,194900.0,22.9432,22.9681,22.9245,22.9369,194900.0
2006-11-06 10:55:00,36.85,36.93,36.85,36.87,281500.0,22.9369,22.9867,22.9369,22.9494,281500.0
2006-11-06 11:00:00,36.87,36.97,36.86,36.93,223400.0,22.9494,23.0116,22.9432,22.9867,223400.0
2006-11-06 11:05:00,36.93,36.95,36.9,36.92,222600.0,22.9867,22.9992,22.9681,22.9805,222600.0
2006-11-06 11:10:00,36.91,36.92,36.87,36.88,186000.0,22.9743,22.9805,22.9494,22.9556,186000.0
2006-11-06 11:15:00,36.89,36.92,36.85,36.89,148700.0,22.9618,22.9805,22.9369,22.9618,148700.0
2006-11-06 11:20:00,36.88,36.9,36.85,36.86,190100.0,22.9556,22.9681,22.9369,22.9432,190100.0
2006-11-06 11:25:00,36.86,36.98,36.85,36.95,226300.0,22.9432,23.0179,22.9369,22.9992,226300.0
2006-11-06 11:30:00,36.95,36.95,36.9,36.91,192900.0,22.9992,22.9992,22.9681,22.9743,192900.0
2006-11-06 11:35:00,36.9,36.92,36.9,36.91,141400.0,22.9681,22.9805,22.9681,22.9743,141400.0
2006-11-06 11:40:00,36.91,36.93,36.91,36.91,626800.0,22.9743,22.9867,22.9743,22.9743,626800.0
2006-11-06 11:45:00,36.9,36.97,36.9,36.94,269400.0,22.9681,23.0116,22.9681,22.993,269400.0
2006-11-06 11:50:00,36.93,37.01,36.93,37.0,270300.0,22.9867,23.0365,22.9867,23.0303,270300.0
2006-11-06 11:55:00,37.0,37.05,36.98,37.05,225900.0,23.0303,23.0614,23.0179,23.0614,225900.0
2006-11-06 12:00:00,37.05,37.06,37.01,37.03,159000.0,23.0614,23.0677,23.0365,23.049,159000.0
2006-11-06 12:05:00,37.02,37.03,36.98,37.0,117000.0,23.0428,23.049,23.0179,23.0303,117000.0
2006-11-06 12:10:00,37.0,37.02,37.0,37.0,112500.0,23.0303,23.0428,23.0303,23.0303,112500.0
2006-11-06 12:15:00,37.0,37.02,36.99,37.0,76300.0,23.0303,23.0428,23.0241,23.0303,76300.0
2006-11-06 12:20:00,37.0,37.01,36.98,36.99,93100.0,23.0303,23.0365,23.0179,23.0241,93100.0
2006-11-06 12:25:00,36.99,36.99,36.95,36.96,125500.0,23.0241,23.0241,22.9992,23.0054,125500.0
2006-11-06 12:30:00,36.95,37.0,36.95,36.98,131700.0,22.9992,23.0303,22.9992,23.0179,131700.0
2006-11-06 12:35:00,36.98,36.99,36.95,36.97,70600.0,23.0179,23.0241,22.9992,23.0116,70600.0
2006-11-06 12:40:00,36.96,36.98,36.95,36.97,98500.0,23.0054,23.0179,22.9992,23.0116,98500.0
2006-11-06 12:45:00,36.98,36.99,36.95,36.95,66200.0,23.0179,23.0241,22.9992,22.9992,66200.0
2006-11-06 12:50:00,36.95,36.98,36.94,36.96,99100.0,22.9992,23.0179,22.993,23.0054,99100.0
2006-11-06 12:55:00,36.97,36.99,36.95,36.95,104800.0,23.0116,23.0241,22.9992,22.9992,104800.0
2006-11-06 13:00:00,36.95,37.02,36.94,37.0,143900.0,22.9992,23.0428,22.993,23.0303,143900.0
2006-11-06 13:05:00,37.0,37.03,36.99,37.02,181800.0,23.0303,23.049,23.0241,23.0428,181800.0
2006-11-06 13:10:00,37.02,37.03,37.0,37.03,91400.0,23.0428,23.049,23.0303,23.049,91400.0
2006-11-06 13:15:00,37.03,37.06,37.01,37.04,309800.0,23.049,23.0677,23.0365,23.0552,309800.0
2006-11-06 13:20:00,37.03,37.05,37.01,37.01,76100.0,23.049,23.0614,23.0365,23.0365,76100.0
2006-11-06 13:25:00,37.01,37.03,37.0,37.01,129300.0,23.0365,23.049,23.0303,23.0365,129300.0
2006-11-06 13:30:00,37.01,37.05,37.0,37.05,230800.0,23.0365,23.0614,23.0303,23.0614,230800.0
2006-11-06 13:35:00,37.05,37.08,37.02,37.03,178700.0,23.0614,23.0801,23.0428,23.049,178700.0
2006-11-06 13:40:00,37.02,37.04,37.02,37.02,203800.0,23.0428,23.0552,23.0428,23.0428,203800.0
2006-11-06 13:45:00,37.02,37.03,37.01,37.02,103600.0,23.0428,23.049,23.0365,23.0428,103600.0
2006-11-06 13:50:00,37.02,37.03,37.01,37.01,106700.0,23.0428,23.049,23.0365,23.0365,106700.0
2006-11-06 13:55:00,37.01,37.03,36.97,36.97,127300.0,23.0365,23.049,23.0116,23.0116,127300.0
2006-11-06 14:00:00,36.97,37.03,36.94,37.02,157100.0,23.0116,23.049,22.993,23.0428,157100.0
2006-11-06 14:05:00,37.02,37.02,36.96,36.98,88100.0,23.0428,23.0428,23.0054,23.0179,88100.0
2006-11-06 14:10:00,36.98,37.01,36.96,37.0,104800.0,23.0179,23.0365,23.0054,23.0303,104800.0
2006-11-06 14:15:00,36.99,37.07,36.99,37.06,175300.0,23.0241,23.0739,23.0241,23.0677,175300.0
2006-11-06 14:20:00,37.05,37.07,37.03,37.05,71500.0,23.0614,23.0739,23.049,23.0614,71500.0
2006-11-06 14:25:00,37.04,37.08,37.03,37.07,99700.0,23.0552,23.0801,23.049,23.0739,99700.0
2006-11-06 14:30:00,37.06,37.1,37.05,37.09,167000.0,23.0677,23.0926,23.0614,23.0863,167000.0
2006-11-06 14:35:00,37.08,37.11,37.06,37.06,245500.0,23.0801,23.0988,23.0677,23.0677,245500.0
2006-11-06 14:40:00,37.07,37.1,37.06,37.07,138900.0,23.0739,23.0926,23.0677,23.0739,138900.0
2006-11-06 14:45:00,37.07,37.08,37.06,37.07,76900.0,23.0739,23.0801,23.0677,23.0739,76900.0
2006-11-06 14:50:00,37.07,37.09,37.06,37.08,132100.0,23.0739,23.0863,23.0677,23.0801,132100.0
2006-11-06 14:55:00,37.08,37.13,37.07,37.11,148900.0,23.0801,23.1112,23.0739,23.0988,148900.0
2006-11-06 15:00:00,37.11,37.12,37.09,37.12,187000.0,23.0988,23.105,23.0863,23.105,187000.0
2006-11-06 15:05:00,37.12,37.19,37.11,37.14,349900.0,23.105,23.1486,23.0988,23.1175,349900.0
2006-11-06 15:10:00,37.14,37.22,37.14,37.19,272200.0,23.1175,23.1673,23.1175,23.1486,272200.0
2006-11-06 15:15:00,37.19,37.25,37.19,37.24,292500.0,23.1486,23.1859,23.1486,23.1797,292500.0
2006-11-06 15:20:00,37.24,37.27,37.23,37.26,194200.0,23.1797,23.1984,23.1735,23.1921,194200.0
2006-11-06 15:25:00,37.26,37.27,37.2,37.22,271600.0,23.1921,23.1984,23.1548,23.1673,271600.0
2006-11-06 15:30:00,37.22,37.23,37.2,37.21,294800.0,23.1673,23.1735,23.1548,23.161,294800.0
2006-11-06 15:35:00,37.23,37.27,37.21,37.22,268100.0,23.1735,23.1984,23.161,23.1673,268100.0
2006-11-06 15:40:00,37.22,37.23,37.16,37.2,386100.0,23.1673,23.1735,23.1299,23.1548,386100.0
2006-11-06 15:45:00,37.2,37.27,37.2,37.24,466700.0,23.1548,23.1984,23.1548,23.1797,466700.0
2006-11-06 15:50:00,37.24,37.24,37.17,37.17,341100.0,23.1797,23.1797,23.1361,23.1361,341100.0
2006-11-06 15:55:00,37.16,37.22,37.13,37.2,369800.0,23.1299,23.1673,23.1112,23.1548,369800.0
2006-11-07 09:30:00,37.16,37.22,37.11,37.21,379600.0,23.1299,23.1673,23.0988,23.161,379600.0
2006-11-07 09:35:00,37.22,37.25,37.16,37.23,327300.0,23.1673,23.1859,23.1299,23.1735,327300.0
2006-11-07 09:40:00,37.23,37.29,37.22,37.26,215000.0,23.1735,23.2108,23.1673,23.1921,215000.0
2006-11-07 09:45:00,37.27,37.39,37.27,37.38,299700.0,23.1984,23.2731,23.1984,23.2668,299700.0
2006-11-07 09:50:00,37.37,37.48,37.36,37.46,610300.0,23.2606,23.3291,23.2544,23.3166,610300.0
2006-11-07 09:55:00,37.45,37.46,37.34,37.42,232900.0,23.3104,23.3166,23.2419,23.2917,232900.0
2006-11-07 10:00:00,37.42,37.46,37.36,37.38,278400.0,23.2917,23.3166,23.2544,23.2668,278400.0
2006-11-07 10:05:00,37.39,37.47,37.33,37.46,247100.0,23.2731,23.3229,23.2357,23.3166,247100.0
2006-11-07 10:10:00,37.46,37.46,37.38,37.41,227800.0,23.3166,23.3166,23.2668,23.2855,227800.0
2006-11-07 10:15:00,37.42,37.45,37.38,37.44,176100.0,23.2917,23.3104,23.2668,23.3042,176100.0
2006-11-07 10:20:00,37.43,37.45,37.4,37.43,159300.0,23.298,23.3104,23.2793,23.298,159300.0
2006-11-07 10:25:00,37.42,37.45,37.39,37.41,185400.0,23.2917,23.3104,23.2731,23.2855,185400.0
2006-11-07 10:30:00,37.42,37.44,37.41,37.43,93800.0,23.2917,23.3042,23.2855,23.298,93800.0
2006-11-07 10:35:00,37.44,37.46,37.36,37.36,228200.0,23.3042,23.3166,23.2544,23.2544,228200.0
2006-11-07 10:40:00,37.37,37.45,37.33,37.45,254800.0,23.2606,23.3104,23.2357,23.3104,254800.0
2006-11-07 10:45:00,37.45,37.47,37.42,37.42,316500.0,23.3104,23.3229,23.2917,23.2917,316500.0
2006-11-07 10:50:00,37.42,37.43,37.31,37.31,126000.0,23.2917,23.298,23.2233,23.2233,126000.0
2006-11-07 10:55:00,37.31,37.41,37.29,37.37,160800.0,23.2233,23.2855,23.2108,23.2606,160800.0
2006-11-07 11:00:00,37.39,37.41,37.35,37.37,89200.0,23.2731,23.2855,23.2482,23.2606,89200.0
2006-11-07 11:05:00,37.37,37.4,37.35,37.4,184400.0,23.2606,23.2793,23.2482,23.2793,184400.0
2006-11-07 11:10:00,37.39,37.43,37.39,37.42,173000.0,23.2731,23.298,23.2731,23.2917,173000.0
2006-11-07 11:15:00,37.43,37.43,37.4,37.42,94300.0,23.298,23.298,23.2793,23.2917,94300.0
2006-11-07 11:20:00,37.41,37.42,37.38,37.38,298100.0,23.2855,23.2917,23.2668,23.2668,298100.0
2006-11-07 11:25:00,37.38,37.44,37.38,37.44,174200.0,23.2668,23.3042,23.2668,23.3042,174200.0
2006-11-07 11:30:00,37.45,37.46,37.42,37.43,101500.0,23.3104,23.3166,23.2917,23.298,101500.0
2006-11-07 11:35:00,37.43,37.43,37.35,37.35,105600.0,23.298,23.298,23.2482,23.2482,105600.0
2006-11-07 11:40:00,37.35,37.39,37.33,37.38,155200.0,23.2482,23.2731,23.2357,23.2668,155200.0
2006-11-07 11:45:00,37.37,37.39,37.36,37.37,202700.0,23.2606,23.2731,23.2544,23.2606,202700.0
2006-11-07 11:50:00,37.38,37.4,37.38,37.39,109800.0,23.2668,23.2793,23.2668,23.2731,109800.0
2006-11-07 11:55:00,37.39,37.43,37.39,37.39,97900.0,23.2731,23.298,23.2731,23.2731,97900.0
2006-11-07 12:00:00,37.39,37.41,37.36,37.41,128400.0,23.2731,23.2855,23.2544,23.2855,128400.0
2006-11-07 12:05:00,37.42,37.45,37.41,37.43,95500.0,23.2917,23.3104,23.2855,23.298,95500.0
2006-11-07 12:10:00,37.42,37.43,37.41,37.42,43000.0,23.2917,23.298,23.2855,23.2917,43000.0
2006-11-07 12:15:00,37.42,37.44,37.37,37.37,183600.0,23.2917,23.3042,23.2606,23.2606,183600.0
2006-11-07 12:20:00,37.38,37.4,37.37,37.39,88700.0,23.2668,23.2793,23.2606,23.2731,88700.0
2006-11-07 12:25:00,37.39,37.4,37.35,37.37,46400.0,23.2731,23.2793,23.2482,23.2606,46400.0
2006-11-07 12:30:00,37.37,37.39,37.36,37.38,44600.0,23.2606,23.2731,23.2544,23.2668,44600.0
2006-11-07 12:35:00,37.39,37.39,37.36,37.37,72400.0,23.2731,23.2731,23.2544,23.2606,72400.0
2006-11-07 12:40:00,37.37,37.38,37.37,37.37,47900.0,23.2606,23.2668,23.2606,23.2606,47900.0
2006-11-07 12:45:00,37.37,37.39,37.37,37.38,94300.0,23.2606,23.2731,23.2606,23.2668,94300.0
2006-11-07 12:50:00,37.38,37.41,37.37,37.4,111800.0,23.2668,23.2855,23.2606,23.2793,111800.0
2006-11-07 12:55:00,37.41,37.43,37.37,37.4,141000.0,23.2855,23.298,23.2606,23.2793,141000.0
2006-11-07 13:00:00,37.41,37.42,37.37,37.38,87700.0,23.2855,23.2917,23.2606,23.2668,87700.0
2006-11-07 13:05:00,37.38,37.39,37.36,37.36,55800.0,23.2668,23.2731,23.2544,23.2544,55800.0
2006-11-07 13:10:00,37.36,37.39,37.34,37.37,148400.0,23.2544,23.2731,23.2419,23.2606,148400.0
2006-11-07 13:15:00,37.37,37.37,37.35,37.37,42400.0,23.2606,23.2606,23.2482,23.2606,42400.0
2006-11-07 13:20:00,37.37,37.37,37.33,37.34,176700.0,23.2606,23.2606,23.2357,23.2419,176700.0
2006-11-07 13:25:00,37.34,37.35,37.32,37.34,125500.0,23.2419,23.2482,23.2295,23.2419,125500.0
2006-11-07 13:30:00,37.33,37.36,37.24,37.34,2745200.0,23.2357,23.2544,23.1797,23.2419,2745200.0
2006-11-07 13:35:00,37.34,37.42,37.24,37.36,359400.0,23.2419,23.2917,23.1797,23.2544,359400.0
2006-11-07 13:40:00,37.37,37.42,37.24,37.4,223600.0,23.2606,23.2917,23.1797,23.2793,223600.0
2006-11-07 13:45:00,37.4,37.41,37.35,37.37,225000.0,23.2793,23.2855,23.2482,23.2606,225000.0
2006-11-07 13:50:00,37.37,37.45,37.36,37.43,211200.0,23.2606,23.3104,23.2544,23.298,211200.0
2006-11-07 13:55:00,37.43,37.44,37.32,37.38,290600.0,23.298,23.3042,23.2295,23.2668,290600.0
2006-11-07 14:00:00,37.38,37.44,37.35,37.41,158100.0,23.2668,23.3042,23.2482,23.2855,158100.0
2006-11-07 14:05:00,37.41,37.42,37.38,37.41,114300.0,23.2855,23.2917,23.2668,23.2855,114300.0
2006-11-07 14:10:00,37.42,37.42,37.33,37.36,171900.0,23.2917,23.2917,23.2357,23.2544,171900.0
2006-11-07 14:15:00,37.37,37.37,37.33,37.34,97600.0,23.2606,23.2606,23.2357,23.2419,97600.0
2006-11-07 14:20:00,37.34,37.34,37.26,37.3,274400.0,23.2419,23.2419,23.1921,23.217,274400.0
2006-11-07 14:25:00,37.3,37.33,37.27,37.29,266800.0,23.217,23.2357,23.1984,23.2108,266800.0
2006-11-07 14:30:00,37.29,37.33,37.28,37.31,92900.0,23.2108,23.2357,23.2046,23.2233,92900.0
2006-11-07 14:35:00,37.31,37.33,37.29,37.3,100000.0,23.2233,23.2357,23.2108,23.217,100000.0
2006-11-07 14:40:00,37.3,37.33,37.3,37.31,94400.0,23.217,23.2357,23.217,23.2233,94400.0
2006-11-07 14:45:00,37.31,37.37,37.31,37.34,129200.0,23.2233,23.2606,23.2233,23.2419,129200.0
2006-11-07 14:50:00,37.34,37.38,37.31,37.37,109900.0,23.2419,23.2668,23.2233,23.2606,109900.0
2006-11-07 14:55:00,37.37,37.39,37.36,37.38,78700.0,23.2606,23.2731,23.2544,23.2668,78700.0
2006-11-07 15:00:00,37.37,37.39,37.36,37.38,96600.0,23.2606,23.2731,23.2544,23.2668,96600.0
2006-11-07 15:05:00,37.37,37.37,37.32,37.32,136200.0,23.2606,23.2606,23.2295,23.2295,136200.0
2006-11-07 15:10:00,37.31,37.33,37.29,37.29,126600.0,23.2233,23.2357,23.2108,23.2108,126600.0
2006-11-07 15:15:00,37.29,37.34,37.28,37.32,476100.0,23.2108,23.2419,23.2046,23.2295,476100.0
2006-11-07 15:20:00,37.33,37.34,37.31,37.34,74900.0,23.2357,23.2419,23.2233,23.2419,74900.0
2006-11-07 15:25:00,37.34,37.38,37.33,37.35,112000.0,23.2419,23.2668,23.2357,23.2482,112000.0
2006-11-07 15:30:00,37.35,37.36,37.32,37.36,144200.0,23.2482,23.2544,23.2295,23.2544,144200.0
2006-11-07 15:35:00,37.35,37.36,37.29,37.31,291700.0,23.2482,23.2544,23.2108,23.2233,291700.0
2006-11-07 15:40:00,37.3,37.3,37.23,37.23,251500.0,23.217,23.217,23.1735,23.1735,251500.0
2006-11-07 15:45:00,37.23,37.24,37.17,37.21,467000.0,23.1735,23.1797,23.1361,23.161,467000.0
2006-11-07 15:50:00,37.21,37.22,37.18,37.19,296500.0,23.161,23.1673,23.1424,23.1486,296500.0
2006-11-07 15:55:00,37.2,37.25,37.17,37.23,506900.0,23.1548,23.1859,23.1361,23.1735,506900.0
2006-11-08 09:30:00,37.0,37.18,37.0,37.04,240600.0,23.0303,23.1424,23.0303,23.0552,240600.0
2006-11-08 09:35:00,37.04,37.07,37.0,37.06,484200.0,23.0552,23.0739,23.0303,23.0677,484200.0
2006-11-08 09:40:00,37.06,37.24,37.02,37.23,186400.0,23.0677,23.1797,23.0428,23.1735,186400.0
2006-11-08 09:45:00,37.23,37.4,37.21,37.39,366300.0,23.1735,23.2793,23.161,23.2731,366300.0
2006-11-08 09:50:00,37.39,37.43,37.35,37.39,522300.0,23.2731,23.298,23.2482,23.2731,522300.0
2006-11-08 09:55:00,37.39,37.41,37.02,37.35,445000.0,23.2731,23.2855,23.0428,23.2482,445000.0
2006-11-08 10:00:00,37.35,37.44,37.34,37.39,216700.0,23.2482,23.3042,23.2419,23.2731,216700.0
2006-11-08 10:05:00,37.39,37.39,37.35,37.37,214200.0,23.2731,23.2731,23.2482,23.2606,214200.0
2006-11-08 10:10:00,37.36,37.41,37.35,37.39,215600.0,23.2544,23.2855,23.2482,23.2731,215600.0
2006-11-08 10:15:00,37.39,37.49,37.37,37.48,163900.0,23.2731,23.3353,23.2606,23.3291,163900.0
2006-11-08 10:20:00,37.47,37.49,37.37,37.38,356200.0,23.3229,23.3353,23.2606,23.2668,356200.0
2006-11-08 10:25:00,37.38,37.38,37.3,37.34,217100.0,23.2668,23.2668,23.217,23.2419,217100.0
2006-11-08 10:30:00,37.33,37.34,37.24,37.27,318200.0,23.2357,23.2419,23.1797,23.1984,318200.0
2006-11-08 10:35:00,37.27,37.38,37.27,37.36,121900.0,23.1984,23.2668,23.1984,23.2544,121900.0
2006-11-08 10:40:00,37.36,37.39,37.35,37.38,144100.0,23.2544,23.2731,23.2482,23.2668,144100.0
2006-11-08 10:45:00,37.38,37.4,37.37,37.39,251700.0,23.2668,23.2793,23.2606,23.2731,251700.0
2006-11-08 10:50:00,37.39,37.41,37.38,37.38,248200.0,23.2731,23.2855,23.2668,23.2668,248200.0
2006-11-08 10:55:00,37.38,37.4,37.37,37.4,158300.0,23.2668,23.2793,23.2606,23.2793,158300.0
2006-11-08 11:00:00,37.4,37.44,37.4,37.41,124200.0,23.2793,23.3042,23.2793,23.2855,124200.0
2006-11-08 11:05:00,37.41,37.41,37.37,37.38,134000.0,23.2855,23.2855,23.2606,23.2668,134000.0
2006-11-08 11:10:00,37.38,37.38,37.35,37.35,107200.0,23.2668,23.2668,23.2482,23.2482,107200.0
2006-11-08 11:15:00,37.35,37.37,37.32,37.32,48800.0,23.2482,23.2606,23.2295,23.2295,48800.0
2006-11-08 11:20:00,37.32,37.36,37.31,37.33,109600.0,23.2295,23.2544,23.2233,23.2357,109600.0
2006-11-08 11:25:00,37.33,37.33,37.25,37.26,115100.0,23.2357,23.2357,23.1859,23.1921,115100.0
2006-11-08 11:30:00,37.26,37.32,37.25,37.28,118600.0,23.1921,23.2295,23.1859,23.2046,118600.0
2006-11-08 11:35:00,37.29,37.34,37.28,37.34,64200.0,23.2108,23.2419,23.2046,23.2419,64200.0
2006-11-08 11:40:00,37.34,37.35,37.29,37.3,74800.0,23.2419,23.2482,23.2108,23.217,74800.0
2006-11-08 11:45:00,37.31,37.32,37.29,37.3,63000.0,23.2233,23.2295,23.2108,23.217,63000.0
2006-11-08 11:50:00,37.3,37.32,37.29,37.31,159700.0,23.217,23.2295,23.2108,23.2233,159700.0
2006-11-08 11:55:00,37.31,37.32,37.29,37.31,115900.0,23.2233,23.2295,23.2108,23.2233,115900.0
2006-11-08 12:00:00,37.31,37.35,37.3,37.34,194500.0,23.2233,23.2482,23.217,23.2419,194500.0
2006-11-08 12:05:00,37.34,37.37,37.33,37.35,142200.0,23.2419,23.2606,23.2357,23.2482,142200.0
2006-11-08 12:10:00,37.35,37.37,37.33,37.34,234400.0,23.2482,23.2606,23.2357,23.2419,234400.0
2006-11-08 12:15:00,37.34,37.35,37.27,37.29,178600.0,23.2419,23.2482,23.1984,23.2108,178600.0
2006-11-08 12:20:00,37.3,37.31,37.23,37.23,162800.0,23.217,23.2233,23.1735,23.1735,162800.0
2006-11-08 12:25:00,37.23,37.24,37.21,37.21,135400.0,23.1735,23.1797,23.161,23.161,135400.0
2006-11-08 12:30:00,37.22,37.32,37.21,37.3,170300.0,23.1673,23.2295,23.161,23.217,170300.0
2006-11-08 12:35:00,37.3,37.31,37.26,37.28,82900.0,23.217,23.2233,23.1921,23.2046,82900.0
2006-11-08 12:40:00,37.28,37.28,37.25,37.26,133500.0,23.2046,23.2046,23.1859,23.1921,133500.0
2006-11-08 12:45:00,37.27,37.28,37.24,37.28,109500.0,23.1984,23.2046,23.1797,23.2046,109500.0
2006-11-08 12:50:00,37.28,37.35,37.28,37.35,163500.0,23.2046,23.2482,23.2046,23.2482,163500.0
2006-11-08 12:55:00,37.35,37.36,37.32,37.34,191000.0,23.2482,23.2544,23.2295,23.2419,191000.0
2006-11-08 13:00:00,37.33,37.38,37.33,37.33,119200.0,23.2357,23.2668,23.2357,23.2357,119200.0
2006-11-08 13:05:00,37.34,37.35,37.27,37.33,91800.0,23.2419,23.2482,23.1984,23.2357,91800.0
2006-11-08 13:10:00,37.33,37.33,37.3,37.31,77400.0,23.2357,23.2357,23.217,23.2233,77400.0
2006-11-08 13:15:00,37.31,37.32,37.27,37.28,116100.0,23.2233,23.2295,23.1984,23.2046,116100.0
2006-11-08 13:20:00,37.28,37.28,37.21,37.26,150200.0,23.2046,23.2046,23.161,23.1921,150200.0
2006-11-08 13:25:00,37.26,37.27,37.2,37.23,265000.0,23.1921,23.1984,23.1548,23.1735,265000.0
2006-11-08 13:30:00,37.24,37.29,37.22,37.27,79800.0,23.1797,23.2108,23.1673,23.1984,79800.0
2006-11-08 13:35:00,37.27,37.28,37.24,37.25,74500.0,23.1984,23.2046,23.1797,23.1859,74500.0
2006-11-08 13:40:00,37.24,37.26,37.24,37.25,138400.0,23.1797,23.1921,23.1797,23.1859,138400.0
2006-11-08 13:45:00,37.25,37.29,37.25,37.28,76600.0,23.1859,23.2108,23.1859,23.2046,76600.0
2006-11-08 13:50:00,37.28,37.31,37.26,37.29,106900.0,23.2046,23.2233,23.1921,23.2108,106900.0
2006-11-08 13:55:00,37.3,37.32,37.29,37.3,92800.0,23.217,23.2295,23.2108,23.217,92800.0
2006-11-08 14:00:00,37.3,37.33,37.3,37.32,66300.0,23.217,23.2357,23.217,23.2295,66300.0
2006-11-08 14:05:00,37.33,37.35,37.31,37.34,75700.0,23.2357,23.2482,23.2233,23.2419,75700.0
2006-11-08 14:10:00,37.35,37.4,37.34,37.4,163700.0,23.2482,23.2793,23.2419,23.2793,163700.0
2006-11-08 14:15:00,37.39,37.4,37.38,37.4,70700.0,23.2731,23.2793,23.2668,23.2793,70700.0
2006-11-08 14:20:00,37.39,37.41,37.38,37.39,118300.0,23.2731,23.2855,23.2668,23.2731,118300.0
2006-11-08 14:25:00,37.39,37.41,37.35,37.36,100600.0,23.2731,23.2855,23.2482,23.2544,100600.0
2006-11-08 14:30:00,37.36,37.45,37.36,37.44,161900.0,23.2544,23.3104,23.2544,23.3042,161900.0
2006-11-08 14:35:00,37.44,37.44,37.38,37.39,209700.0,23.3042,23.3042,23.2668,23.2731,209700.0
2006-11-08 14:40:00,37.39,37.46,37.36,37.36,107700.0,23.2731,23.3166,23.2544,23.2544,107700.0
2006-11-08 14:45:00,37.36,37.37,37.35,37.37,108000.0,23.2544,23.2606,23.2482,23.2606,108000.0
2006-11-08 14:50:00,37.38,37.4,37.33,37.34,257700.0,23.2668,23.2793,23.2357,23.2419,257700.0
2006-11-08 14:55:00,37.34,37.35,37.28,37.29,109200.0,23.2419,23.2482,23.2046,23.2108,109200.0
2006-11-08 15:00:00,37.29,37.3,37.25,37.27,222800.0,23.2108,23.217,23.1859,23.1984,222800.0
2006-11-08 15:05:00,37.27,37.34,37.26,37.33,138600.0,23.1984,23.2419,23.1921,23.2357,138600.0
2006-11-08 15:10:00,37.33,37.33,37.27,37.28,130500.0,23.2357,23.2357,23.1984,23.2046,130500.0
2006-11-08 15:15:00,37.28,37.29,37.26,37.28,94100.0,23.2046,23.2108,23.1921,23.2046,94100.0
2006-11-08 15:20:00,37.28,37.29,37.25,37.27,155300.0,23.2046,23.2108,23.1859,23.1984,155300.0
2006-11-08 15:25:00,37.27,37.28,37.25,37.25,92700.0,23.1984,23.2046,23.1859,23.1859,92700.0
2006-11-08 15:30:00,37.26,37.26,37.23,37.23,236700.0,23.1921,23.1921,23.1735,23.1735,236700.0
2006-11-08 15:35:00,37.23,37.24,37.2,37.21,134800.0,23.1735,23.1797,23.1548,23.161,134800.0
2006-11-08 15:40:00,37.22,37.25,37.2,37.23,299900.0,23.1673,23.1859,23.1548,23.1735,299900.0
2006-11-08 15:45:00,37.23,37.25,37.22,37.24,314400.0,23.1735,23.1859,23.1673,23.1797,314400.0
2006-11-08 15:50:00,37.24,37.25,37.19,37.21,418100.0,23.1797,23.1859,23.1486,23.161,418100.0
2006-11-08 15:55:00,37.2,37.23,37.2,37.21,289100.0,23.1548,23.1735,23.1548,23.161,289100.0
2006-11-09 09:30:00,37.25,37.28,37.15,37.16,405300.0,23.1859,23.2046,23.1237,23.1299,405300.0
2006-11-09 09:35:00,37.15,37.3,37.1,37.28,316400.0,23.1237,23.217,23.0926,23.2046,316400.0
2006-11-09 09:40:00,37.27,37.28,37.22,37.28,271800.0,23.1984,23.2046,23.1673,23.2046,271800.0
2006-11-09 09:45:00,37.28,37.41,37.27,37.35,289900.0,23.2046,23.2855,23.1984,23.2482,289900.0
2006-11-09 09:50:00,37.35,37.36,37.23,37.24,283500.0,23.2482,23.2544,23.1735,23.1797,283500.0
2006-11-09 09:55:00,37.24,37.28,37.23,37.25,232100.0,23.1797,23.2046,23.1735,23.1859,232100.0
2006-11-09 10:00:00,37.25,37.28,37.16,37.17,521800.0,23.1859,23.2046,23.1299,23.1361,521800.0
2006-11-09 10:05:00,37.16,37.22,37.15,37.21,399100.0,23.1299,23.1673,23.1237,23.161,399100.0
2006-11-09 10:10:00,37.21,37.24,37.2,37.23,289300.0,23.161,23.1797,23.1548,23.1735,289300.0
2006-11-09 10:15:00,37.23,37.24,37.15,37.24,372000.0,23.1735,23.1797,23.1237,23.1797,372000.0
2006-11-09 10:20:00,37.24,37.26,37.21,37.26,243000.0,23.1797,23.1921,23.161,23.1921,243000.0
2006-11-09 10:25:00,37.25,37.27,37.23,37.26,189500.0,23.1859,23.1984,23.1735,23.1921,189500.0
2006-11-09 10:30:00,37.26,37.3,37.23,37.26,286500.0,23.1921,23.217,23.1735,23.1921,286500.0
2006-11-09 10:35:00,37.25,37.29,37.24,37.28,126600.0,23.1859,23.2108,23.1797,23.2046,126600.0
2006-11-09 10:40:00,37.28,37.3,37.24,37.24,248300.0,23.2046,23.217,23.1797,23.1797,248300.0
2006-11-09 10:45:00,37.24,37.3,37.24,37.27,295500.0,23.1797,23.217,23.1797,23.1984,295500.0
2006-11-09 10:50:00,37.27,37.36,37.27,37.3,243500.0,23.1984,23.2544,23.1984,23.217,243500.0
2006-11-09 10:55:00,37.31,37.35,37.28,37.35,131900.0,23.2233,23.2482,23.2046,23.2482,131900.0
2006-11-09 11:00:00,37.35,37.35,37.32,37.33,120900.0,23.2482,23.2482,23.2295,23.2357,120900.0
2006-11-09 11:05:00,37.34,37.38,37.33,37.38,125000.0,23.2419,23.2668,23.2357,23.2668,125000.0
2006-11-09 11:10:00,37.38,37.4,37.35,37.36,239800.0,23.2668,23.2793,23.2482,23.2544,239800.0
2006-11-09 11:15:00,37.35,37.36,37.31,37.33,135200.0,23.2482,23.2544,23.2233,23.2357,135200.0
2006-11-09 11:20:00,37.34,37.34,37.31,37.33,142900.0,23.2419,23.2419,23.2233,23.2357,142900.0
2006-11-09 11:25:00,37.33,37.35,37.28,37.28,284200.0,23.2357,23.2482,23.2046,23.2046,284200.0
2006-11-09 11:30:00,37.28,37.3,37.25,37.28,183000.0,23.2046,23.217,23.1859,23.2046,183000.0
2006-11-09 11:35:00,37.28,37.31,37.27,37.31,140800.0,23.2046,23.2233,23.1984,23.2233,140800.0
2006-11-09 11:40:00,37.3,37.3,37.26,37.26,140500.0,23.217,23.217,23.1921,23.1921,140500.0
2006-11-09 11:45:00,37.26,37.31,37.26,37.31,82600.0,23.1921,23.2233,23.1921,23.2233,82600.0
2006-11-09 11:50:00,37.3,37.31,37.26,37.26,73200.0,23.217,23.2233,23.1921,23.1921,73200.0
2006-11-09 11:55:00,37.26,37.27,37.25,37.26,106600.0,23.1921,23.1984,23.1859,23.1921,106600.0
2006-11-09 12:00:00,37.25,37.27,37.25,37.25,90000.0,23.1859,23.1984,23.1859,23.1859,90000.0
2006-11-09 12:05:00,37.25,37.28,37.25,37.28,149200.0,23.1859,23.2046,23.1859,23.2046,149200.0
2006-11-09 12:10:00,37.28,37.28,37.26,37.28,200700.0,23.2046,23.2046,23.1921,23.2046,200700.0
2006-11-09 12:15:00,37.27,37.29,37.26,37.27,187400.0,23.1984,23.2108,23.1921,23.1984,187400.0
2006-11-09 12:20:00,37.28,37.3,37.27,37.28,126100.0,23.2046,23.217,23.1984,23.2046,126100.0
2006-11-09 12:25:00,37.28,37.28,37.27,37.28,89400.0,23.2046,23.2046,23.1984,23.2046,89400.0
2006-11-09 12:30:00,37.28,37.28,37.27,37.27,83300.0,23.2046,23.2046,23.1984,23.1984,83300.0
2006-11-09 12:35:00,37.28,37.28,37.22,37.25,102200.0,23.2046,23.2046,23.1673,23.1859,102200.0
2006-11-09 12:40:00,37.25,37.27,37.24,37.27,120300.0,23.1859,23.1984,23.1797,23.1984,120300.0
2006-11-09 12:45:00,37.27,37.27,37.21,37.21,77100.0,23.1984,23.1984,23.161,23.161,77100.0
2006-11-09 12:50:00,37.21,37.24,37.21,37.23,62600.0,23.161,23.1797,23.161,23.1735,62600.0
2006-11-09 12:55:00,37.23,37.26,37.21,37.25,106400.0,23.1735,23.1921,23.161,23.1859,106400.0
2006-11-09 13:00:00,37.25,37.26,37.2,37.21,140100.0,23.1859,23.1921,23.1548,23.161,140100.0
2006-11-09 13:05:00,37.2,37.21,37.17,37.18,253400.0,23.1548,23.161,23.1361,23.1424,253400.0
2006-11-09 13:10:00,37.19,37.2,37.17,37.18,71700.0,23.1486,23.1548,23.1361,23.1424,71700.0
2006-11-09 13:15:00,37.17,37.18,37.15,37.17,184600.0,23.1361,23.1424,23.1237,23.1361,184600.0
2006-11-09 13:20:00,37.17,37.17,37.15,37.16,103300.0,23.1361,23.1361,23.1237,23.1299,103300.0
2006-11-09 13:25:00,37.16,37.18,37.14,37.14,178200.0,23.1299,23.1424,23.1175,23.1175,178200.0
2006-11-09 13:30:00,37.14,37.17,37.14,37.17,159800.0,23.1175,23.1361,23.1175,23.1361,159800.0
2006-11-09 13:35:00,37.17,37.22,37.16,37.22,167000.0,23.1361,23.1673,23.1299,23.1673,167000.0
2006-11-09 13:40:00,37.22,37.22,37.17,37.18,142700.0,23.1673,23.1673,23.1361,23.1424,142700.0
2006-11-09 13:45:00,37.18,37.18,37.16,37.16,135900.0,23.1424,23.1424,23.1299,23.1299,135900.0
2006-11-09 13:50:00,37.16,37.16,37.14,37.16,114500.0,23.1299,23.1299,23.1175,23.1299,114500.0
2006-11-09 13:55:00,37.15,37.2,37.15,37.2,119300.0,23.1237,23.1548,23.1237,23.1548,119300.0
2006-11-09 14:00:00,37.19,37.2,37.11,37.12,218500.0,23.1486,23.1548,23.0988,23.105,218500.0
2006-11-09 14:05:00,37.12,37.13,37.1,37.11,201700.0,23.105,23.1112,23.0926,23.0988,201700.0
2006-11-09 14:10:00,37.1,37.11,37.04,37.06,284800.0,23.0926,23.0988,23.0552,23.0677,284800.0
2006-11-09 14:15:00,37.06,37.06,36.95,36.96,290800.0,23.0677,23.0677,22.9992,23.0054,290800.0
2006-11-09 14:20:00,36.95,36.98,36.95,36.97,411700.0,22.9992,23.0179,22.9992,23.0116,411700.0
2006-11-09 14:25:00,36.97,37.01,36.96,37.01,350200.0,23.0116,23.0365,23.0054,23.0365,350200.0
2006-11-09 14:30:00,37.0,37.03,36.99,37.01,397300.0,23.0303,23.049,23.0241,23.0365,397300.0
2006-11-09 14:35:00,37.02,37.02,36.95,36.99,391100.0,23.0428,23.0428,22.9992,23.0241,391100.0
2006-11-09 14:40:00,36.99,37.0,36.94,36.95,514000.0,23.0241,23.0303,22.993,22.9992,514000.0
2006-11-09 14:45:00,36.94,36.95,36.88,36.89,343500.0,22.993,22.9992,22.9556,22.9618,343500.0
2006-11-09 14:50:00,36.89,36.89,36.85,36.89,379900.0,22.9618,22.9618,22.9369,22.9618,379900.0
2006-11-09 14:55:00,36.88,36.92,36.87,36.9,252900.0,22.9556,22.9805,22.9494,22.9681,252900.0
2006-11-09 15:00:00,36.91,36.95,36.9,36.95,270100.0,22.9743,22.9992,22.9681,22.9992,270100.0
2006-11-09 15:05:00,36.94,36.96,36.88,36.9,287800.0,22.993,23.0054,22.9556,22.9681,287800.0
2006-11-09 15:10:00,36.91,36.91,36.89,36.9,267800.0,22.9743,22.9743,22.9618,22.9681,267800.0
2006-11-09 15:15:00,36.9,36.91,36.89,36.91,240600.0,22.9681,22.9743,22.9618,22.9743,240600.0
2006-11-09 15:20:00,36.91,36.92,36.89,36.9,295800.0,22.9743,22.9805,22.9618,22.9681,295800.0
2006-11-09 15:25:00,36.9,36.91,36.85,36.85,271600.0,22.9681,22.9743,22.9369,22.9369,271600.0
2006-11-09 15:30:00,36.85,36.86,36.79,36.81,338300.0,22.9369,22.9432,22.8996,22.9121,338300.0
2006-11-09 15:35:00,36.81,36.91,36.81,36.91,241500.0,22.9121,22.9743,22.9121,22.9743,241500.0
2006-11-09 15:40:00,36.91,36.92,36.89,36.91,338000.0,22.9743,22.9805,22.9618,22.9743,338000.0
2006-11-09 15:45:00,36.9,36.92,36.88,36.92,430500.0,22.9681,22.9805,22.9556,22.9805,430500.0
2006-11-09 15:50:00,36.92,36.92,36.86,36.86,363700.0,22.9805,22.9805,22.9432,22.9432,363700.0
2006-11-09 15:55:00,36.86,36.9,36.81,36.86,406600.0,22.9432,22.9681,22.9121,22.9432,406600.0
2006-11-10 09:30:00,36.8,36.85,36.75,36.78,252400.0,22.9058,22.9369,22.8747,22.8934,252400.0
2006-11-10 09:35:00,36.78,36.82,36.78,36.81,206300.0,22.8934,22.9183,22.8934,22.9121,206300.0
2006-11-10 09:40:00,36.81,36.82,36.74,36.75,235900.0,22.9121,22.9183,22.8685,22.8747,235900.0
2006-11-10 09:45:00,36.76,36.77,36.59,36.6,269900.0,22.8809,22.8872,22.7751,22.7813,269900.0
2006-11-10 09:50:00,36.6,36.73,36.6,36.67,266400.0,22.7813,22.8623,22.7813,22.8249,266400.0
2006-11-10 09:55:00,36.67,36.76,36.48,36.73,334000.0,22.8249,22.8809,22.7066,22.8623,334000.0
2006-11-10 10:00:00,36.72,36.78,36.72,36.76,244000.0,22.856,22.8934,22.856,22.8809,244000.0
2006-11-10 10:05:00,36.76,36.77,36.71,36.75,278100.0,22.8809,22.8872,22.8498,22.8747,278100.0
2006-11-10 10:10:00,36.75,36.77,36.7,36.73,237300.0,22.8747,22.8872,22.8436,22.8623,237300.0
2006-11-10 10:15:00,36.73,36.78,36.73,36.78,230500.0,22.8623,22.8934,22.8623,22.8934,230500.0
2006-11-10 10:20:00,36.78,36.79,36.75,36.76,134400.0,22.8934,22.8996,22.8747,22.8809,134400.0
2006-11-10 10:25:00,36.76,36.76,36.74,36.75,149700.0,22.8809,22.8809,22.8685,22.8747,149700.0
2006-11-10 10:30:00,36.75,36.78,36.75,36.77,119400.0,22.8747,22.8934,22.8747,22.8872,119400.0
2006-11-10 10:35:00,36.77,36.77,36.74,36.76,108400.0,22.8872,22.8872,22.8685,22.8809,108400.0
2006-11-10 10:40:00,36.75,36.76,36.74,36.76,106700.0,22.8747,22.8809,22.8685,22.8809,106700.0
2006-11-10 10:45:00,36.75,36.78,36.73,36.76,202900.0,22.8747,22.8934,22.8623,22.8809,202900.0
2006-11-10 10:50:00,36.76,36.79,36.75,36.77,73100.0,22.8809,22.8996,22.8747,22.8872,73100.0
2006-11-10 10:55:00,36.77,36.8,36.74,36.76,121900.0,22.8872,22.9058,22.8685,22.8809,121900.0
2006-11-10 11:00:00,36.74,36.76,36.68,36.71,388400.0,22.8685,22.8809,22.8311,22.8498,388400.0
2006-11-10 11:05:00,36.7,36.7,36.54,36.55,275700.0,22.8436,22.8436,22.744,22.7502,275700.0
2006-11-10 11:10:00,36.54,36.61,36.54,36.58,258100.0,22.744,22.7876,22.744,22.7689,258100.0
2006-11-10 11:15:00,36.58,36.6,36.53,36.57,199600.0,22.7689,22.7813,22.7378,22.7627,199600.0
2006-11-10 11:20:00,36.57,36.6,36.54,36.59,165600.0,22.7627,22.7813,22.744,22.7751,165600.0
2006-11-10 11:25:00,36.59,36.62,36.55,36.6,213500.0,22.7751,22.7938,22.7502,22.7813,213500.0
2006-11-10 11:30:00,36.6,36.69,36.6,36.62,175400.0,22.7813,22.8374,22.7813,22.7938,175400.0
2006-11-10 11:35:00,36.61,36.66,36.61,36.65,167300.0,22.7876,22.8187,22.7876,22.8125,167300.0
2006-11-10 11:40:00,36.65,36.66,36.61,36.62,275500.0,22.8125,22.8187,22.7876,22.7938,275500.0
2006-11-10 11:45:00,36.62,36.63,36.58,36.6,266100.0,22.7938,22.8,22.7689,22.7813,266100.0
2006-11-10 11:50:00,36.59,36.61,36.59,36.6,144700.0,22.7751,22.7876,22.7751,22.7813,144700.0
2006-11-10 11:55:00,36.6,36.61,36.59,36.6,98300.0,22.7813,22.7876,22.7751,22.7813,98300.0
2006-11-10 12:00:00,36.6,36.61,36.55,36.57,122300.0,22.7813,22.7876,22.7502,22.7627,122300.0
2006-11-10 12:05:00,36.57,36.58,36.56,36.56,87600.0,22.7627,22.7689,22.7564,22.7564,87600.0
2006-11-10 12:10:00,36.57,36.61,36.56,36.6,152000.0,22.7627,22.7876,22.7564,22.7813,152000.0
2006-11-10 12:15:00,36.6,36.64,36.59,36.6,95100.0,22.7813,22.8062,22.7751,22.7813,95100.0
2006-11-10 12:20:00,36.62,36.62,36.57,36.58,43900.0,22.7938,22.7938,22.7627,22.7689,43900.0
2006-11-10 12:25:00,36.59,36.64,36.57,36.64,79300.0,22.7751,22.8062,22.7627,22.8062,79300.0
2006-11-10 12:30:00,36.63,36.67,36.63,36.66,86100.0,22.8,22.8249,22.8,22.8187,86100.0
2006-11-10 12:35:00,36.67,36.69,36.66,36.67,57300.0,22.8249,22.8374,22.8187,22.8249,57300.0
2006-11-10 12:40:00,36.68,36.68,36.65,36.65,76400.0,22.8311,22.8311,22.8125,22.8125,76400.0
2006-11-10 12:45:00,36.65,36.65,36.61,36.62,61700.0,22.8125,22.8125,22.7876,22.7938,61700.0
2006-11-10 12:50:00,36.62,36.64,36.61,36.63,77600.0,22.7938,22.8062,22.7876,22.8,77600.0
2006-11-10 12:55:00,36.62,36.66,36.62,36.63,91100.0,22.7938,22.8187,22.7938,22.8,91100.0
2006-11-10 13:00:00,36.63,36.63,36.6,36.61,82600.0,22.8,22.8,22.7813,22.7876,82600.0
2006-11-10 13:05:00,36.61,36.62,36.6,36.6,117500.0,22.7876,22.7938,22.7813,22.7813,117500.0
2006-11-10 13:10:00,36.6,36.61,36.57,36.57,109800.0,22.7813,22.7876,22.7627,22.7627,109800.0
2006-11-10 13:15:00,36.58,36.6,36.56,36.59,79400.0,22.7689,22.7813,22.7564,22.7751,79400.0
2006-11-10 13:20:00,36.59,36.61,36.58,36.6,124200.0,22.7751,22.7876,22.7689,22.7813,124200.0
2006-11-10 13:25:00,36.6,36.61,36.56,36.57,113100.0,22.7813,22.7876,22.7564,22.7627,113100.0
2006-11-10 13:30:00,36.57,36.59,36.55,36.59,312300.0,22.7627,22.7751,22.7502,22.7751,312300.0
2006-11-10 13:35:00,36.59,36.59,36.55,36.56,119600.0,22.7751,22.7751,22.7502,22.7564,119600.0
2006-11-10 13:40:00,36.55,36.56,36.5,36.51,273500.0,22.7502,22.7564,22.7191,22.7253,273500.0
2006-11-10 13:45:00,36.5,36.52,36.5,36.51,342400.0,22.7191,22.7315,22.7191,22.7253,342400.0
2006-11-10 13:50:00,36.5,36.54,36.5,36.52,114600.0,22.7191,22.744,22.7191,22.7315,114600.0
2006-11-10 13:55:00,36.52,36.55,36.52,36.53,121100.0,22.7315,22.7502,22.7315,22.7378,121100.0
2006-11-10 14:00:00,36.53,36.54,36.51,36.52,60300.0,22.7378,22.744,22.7253,22.7315,60300.0
2006-11-10 14:05:00,36.52,36.57,36.52,36.55,102100.0,22.7315,22.7627,22.7315,22.7502,102100.0
2006-11-10 14:10:00,36.55,36.57,36.54,36.54,92700.0,22.7502,22.7627,22.744,22.744,92700.0
2006-11-10 14:15:00,36.55,36.57,36.51,36.57,125700.0,22.7502,22.7627,22.7253,22.7627,125700.0
2006-11-10 14:20:00,36.56,36.57,36.52,36.55,74200.0,22.7564,22.7627,22.7315,22.7502,74200.0
2006-11-10 14:25:00,36.55,36.62,36.54,36.61,340100.0,22.7502,22.7938,22.744,22.7876,340100.0
2006-11-10 14:30:00,36.61,36.63,36.6,36.62,108600.0,22.7876,22.8,22.7813,22.7938,108600.0
2006-11-10 14:35:00,36.62,36.63,36.6,36.61,89000.0,22.7938,22.8,22.7813,22.7876,89000.0
2006-11-10 14:40:00,36.62,36.65,36.61,36.62,135000.0,22.7938,22.8125,22.7876,22.7938,135000.0
2006-11-10 14:45:00,36.62,36.65,36.58,36.64,103100.0,22.7938,22.8125,22.7689,22.8062,103100.0
2006-11-10 14:50:00,36.64,36.66,36.63,36.65,100600.0,22.8062,22.8187,22.8,22.8125,100600.0
2006-11-10 14:55:00,36.64,36.66,36.63,36.65,148000.0,22.8062,22.8187,22.8,22.8125,148000.0
2006-11-10 15:00:00,36.64,36.68,36.64,36.66,105800.0,22.8062,22.8311,22.8062,22.8187,105800.0
2006-11-10 15:05:00,36.66,36.67,36.64,36.65,94300.0,22.8187,22.8249,22.8062,22.8125,94300.0
2006-11-10 15:10:00,36.65,36.66,36.58,36.61,334000.0,22.8125,22.8187,22.7689,22.7876,334000.0
2006-11-10 15:15:00,36.61,36.63,36.59,36.59,238300.0,22.7876,22.8,22.7751,22.7751,238300.0
2006-11-10 15:20:00,36.6,36.64,36.59,36.61,92900.0,22.7813,22.8062,22.7751,22.7876,92900.0
2006-11-10 15:25:00,36.62,36.63,36.58,36.59,270800.0,22.7938,22.8,22.7689,22.7751,270800.0
2006-11-10 15:30:00,36.59,36.6,36.54,36.55,408800.0,22.7751,22.7813,22.744,22.7502,408800.0
2006-11-10 15:35:00,36.55,36.58,36.53,36.58,227700.0,22.7502,22.7689,22.7378,22.7689,227700.0
2006-11-10 15:40:00,36.58,36.6,36.57,36.57,305400.0,22.7689,22.7813,22.7627,22.7627,305400.0
2006-11-10 15:45:00,36.57,36.58,36.53,36.57,346300.0,22.7627,22.7689,22.7378,22.7627,346300.0
2006-11-10 15:50:00,36.57,36.65,36.55,36.58,482400.0,22.7627,22.8125,22.7502,22.7689,482400.0
2006-11-10 15:55:00,36.58,36.64,36.57,36.63,431000.0,22.7689,22.8062,22.7627,22.8,431000.0
2006-11-13 09:30:00,36.75,36.75,36.44,36.49,432500.0,22.8747,22.8747,22.6817,22.7129,432500.0
2006-11-13 09:35:00,36.48,36.5,36.36,36.36,355800.0,22.7066,22.7191,22.632,22.632,355800.0
2006-11-13 09:40:00,36.36,36.38,36.31,36.35,334300.0,22.632,22.6444,22.6008,22.6257,334300.0
2006-11-13 09:45:00,36.34,36.43,36.34,36.42,280300.0,22.6195,22.6755,22.6195,22.6693,280300.0
2006-11-13 09:50:00,36.43,36.51,36.41,36.5,322000.0,22.6755,22.7253,22.6631,22.7191,322000.0
2006-11-13 09:55:00,36.5,36.56,36.49,36.54,331900.0,22.7191,22.7564,22.7129,22.744,331900.0
2006-11-13 10:00:00,36.55,36.67,36.55,36.62,447300.0,22.7502,22.8249,22.7502,22.7938,447300.0
2006-11-13 10:05:00,36.62,36.66,36.57,36.59,203900.0,22.7938,22.8187,22.7627,22.7751,203900.0
2006-11-13 10:10:00,36.58,36.7,36.58,36.7,336700.0,22.7689,22.8436,22.7689,22.8436,336700.0
2006-11-13 10:15:00,36.7,36.75,36.69,36.71,260000.0,22.8436,22.8747,22.8374,22.8498,260000.0
2006-11-13 10:20:00,36.7,36.74,36.69,36.7,337900.0,22.8436,22.8685,22.8374,22.8436,337900.0
2006-11-13 10:25:00,36.7,36.74,36.69,36.7,209100.0,22.8436,22.8685,22.8374,22.8436,209100.0
2006-11-13 10:30:00,36.7,36.75,36.69,36.72,327700.0,22.8436,22.8747,22.8374,22.856,327700.0
2006-11-13 10:35:00,36.72,36.77,36.71,36.77,175900.0,22.856,22.8872,22.8498,22.8872,175900.0
2006-11-13 10:40:00,36.77,36.77,36.67,36.67,321400.0,22.8872,22.8872,22.8249,22.8249,321400.0
2006-11-13 10:45:00,36.67,36.74,36.64,36.65,288400.0,22.8249,22.8685,22.8062,22.8125,288400.0
2006-11-13 10:50:00,36.65,36.67,36.64,36.64,145700.0,22.8125,22.8249,22.8062,22.8062,145700.0
2006-11-13 10:55:00,36.64,36.64,36.58,36.58,172200.0,22.8062,22.8062,22.7689,22.7689,172200.0
2006-11-13 11:00:00,36.59,36.69,36.58,36.67,206000.0,22.7751,22.8374,22.7689,22.8249,206000.0
2006-11-13 11:05:00,36.67,36.68,36.65,36.66,143900.0,22.8249,22.8311,22.8125,22.8187,143900.0
2006-11-13 11:10:00,36.65,36.7,36.65,36.68,188100.0,22.8125,22.8436,22.8125,22.8311,188100.0
2006-11-13 11:15:00,36.68,36.69,36.66,36.66,349200.0,22.8311,22.8374,22.8187,22.8187,349200.0
2006-11-13 11:20:00,36.66,36.67,36.55,36.55,426400.0,22.8187,22.8249,22.7502,22.7502,426400.0
2006-11-13 11:25:00,36.55,36.61,36.54,36.58,230800.0,22.7502,22.7876,22.744,22.7689,230800.0
2006-11-13 11:30:00,36.58,36.61,36.58,36.6,162400.0,22.7689,22.7876,22.7689,22.7813,162400.0
2006-11-13 11:35:00,36.59,36.62,36.57,36.59,172200.0,22.7751,22.7938,22.7627,22.7751,172200.0
2006-11-13 11:40:00,36.59,36.59,36.46,36.46,182100.0,22.7751,22.7751,22.6942,22.6942,182100.0
2006-11-13 11:45:00,36.46,36.55,36.45,36.52,204700.0,22.6942,22.7502,22.688,22.7315,204700.0
2006-11-13 11:50:00,36.51,36.52,36.44,36.45,154900.0,22.7253,22.7315,22.6817,22.688,154900.0
2006-11-13 11:55:00,36.45,36.48,36.4,36.45,345500.0,22.688,22.7066,22.6568,22.688,345500.0
2006-11-13 12:00:00,36.45,36.47,36.41,36.42,168000.0,22.688,22.7004,22.6631,22.6693,168000.0
2006-11-13 12:05:00,36.42,36.43,36.36,36.39,166600.0,22.6693,22.6755,22.632,22.6506,166600.0
2006-11-13 12:10:00,36.38,36.39,36.35,36.36,120500.0,22.6444,22.6506,22.6257,22.632,120500.0
2006-11-13 12:15:00,36.36,36.38,36.35,36.37,123900.0,22.632,22.6444,22.6257,22.6382,123900.0
2006-11-13 12:20:00,36.37,36.4,36.36,36.4,156900.0,22.6382,22.6568,22.632,22.6568,156900.0
2006-11-13 12:25:00,36.4,36.44,36.39,36.44,95900.0,22.6568,22.6817,22.6506,22.6817,95900.0
2006-11-13 12:30:00,36.44,36.45,36.42,36.42,112200.0,22.6817,22.688,22.6693,22.6693,112200.0
2006-11-13 12:35:00,36.41,36.42,36.36,36.36,113900.0,22.6631,22.6693,22.632,22.632,113900.0
2006-11-13 12:40:00,36.37,36.37,36.34,36.35,82500.0,22.6382,22.6382,22.6195,22.6257,82500.0
2006-11-13 12:45:00,36.34,36.35,36.3,36.32,144200.0,22.6195,22.6257,22.5946,22.6071,144200.0
2006-11-13 12:50:00,36.32,36.39,36.29,36.29,412900.0,22.6071,22.6506,22.5884,22.5884,412900.0
2006-11-13 12:55:00,36.29,36.35,36.26,36.26,511600.0,22.5884,22.6257,22.5697,22.5697,511600.0
2006-11-13 13:00:00,36.27,36.32,36.25,36.27,314500.0,22.5759,22.6071,22.5635,22.5759,314500.0
2006-11-13 13:05:00,36.27,36.28,36.26,36.26,101800.0,22.5759,22.5822,22.5697,22.5697,101800.0
2006-11-13 13:10:00,36.26,36.3,36.26,36.3,140600.0,22.5697,22.5946,22.5697,22.5946,140600.0
2006-11-13 13:15:00,36.31,36.32,36.27,36.27,160000.0,22.6008,22.6071,22.5759,22.5759,160000.0
2006-11-13 13:20:00,36.28,36.29,36.27,36.29,118700.0,22.5822,22.5884,22.5759,22.5884,118700.0
2006-11-13 13:25:00,36.29,36.32,36.28,36.32,96100.0,22.5884,22.6071,22.5822,22.6071,96100.0
2006-11-13 13:30:00,36.31,36.32,36.28,36.31,123800.0,22.6008,22.6071,22.5822,22.6008,123800.0
2006-11-13 13:35:00,36.3,36.38,36.3,36.36,214400.0,22.5946,22.6444,22.5946,22.632,214400.0
2006-11-13 13:40:00,36.35,36.37,36.35,36.36,127600.0,22.6257,22.6382,22.6257,22.632,127600.0
2006-11-13 13:45:00,36.37,36.38,36.34,36.37,140200.0,22.6382,22.6444,22.6195,22.6382,140200.0
2006-11-13 13:50:00,36.36,36.39,36.36,36.37,149300.0,22.632,22.6506,22.632,22.6382,149300.0
2006-11-13 13:55:00,36.37,36.38,36.31,36.31,114300.0,22.6382,22.6444,22.6008,22.6008,114300.0
2006-11-13 14:00:00,36.31,36.34,36.29,36.3,220100.0,22.6008,22.6195,22.5884,22.5946,220100.0
2006-11-13 14:05:00,36.3,36.33,36.29,36.33,208100.0,22.5946,22.6133,22.5884,22.6133,208100.0
2006-11-13 14:10:00,36.33,36.34,36.28,36.33,269000.0,22.6133,22.6195,22.5822,22.6133,269000.0
2006-11-13 14:15:00,36.34,36.35,36.29,36.3,187200.0,22.6195,22.6257,22.5884,22.5946,187200.0
2006-11-13 14:20:00,36.3,36.33,36.29,36.31,184600.0,22.5946,22.6133,22.5884,22.6008,184600.0
2006-11-13 14:25:00,36.31,36.32,36.28,36.29,178200.0,22.6008,22.6071,22.5822,22.5884,178200.0
2006-11-13 14:30:00,36.28,36.32,36.28,36.32,196900.0,22.5822,22.6071,22.5822,22.6071,196900.0
2006-11-13 14:35:00,36.32,36.38,36.32,36.34,255100.0,22.6071,22.6444,22.6071,22.6195,255100.0
2006-11-13 14:40:00,36.34,36.5,36.34,36.48,739000.0,22.6195,22.7191,22.6195,22.7066,739000.0
2006-11-13 14:45:00,36.48,36.49,36.44,36.45,206400.0,22.7066,22.7129,22.6817,22.688,206400.0
2006-11-13 14:50:00,36.45,36.47,36.3,36.31,291100.0,22.688,22.7004,22.5946,22.6008,291100.0
2006-11-13 14:55:00,36.31,36.41,36.31,36.39,138900.0,22.6008,22.6631,22.6008,22.6506,138900.0
2006-11-13 15:00:00,36.39,36.47,36.37,36.44,282600.0,22.6506,22.7004,22.6382,22.6817,282600.0
2006-11-13 15:05:00,36.45,36.48,36.43,36.45,224400.0,22.688,22.7066,22.6755,22.688,224400.0
2006-11-13 15:10:00,36.46,36.46,36.35,36.37,333800.0,22.6942,22.6942,22.6257,22.6382,333800.0
2006-11-13 15:15:00,36.37,36.39,36.32,36.36,276300.0,22.6382,22.6506,22.6071,22.632,276300.0
2006-11-13 15:20:00,36.36,36.39,36.35,36.38,168100.0,22.632,22.6506,22.6257,22.6444,168100.0
2006-11-13 15:25:00,36.39,36.42,36.33,36.36,385800.0,22.6506,22.6693,22.6133,22.632,385800.0
2006-11-13 15:30:00,36.36,36.38,36.32,36.35,349500.0,22.632,22.6444,22.6071,22.6257,349500.0
2006-11-13 15:35:00,36.34,36.35,36.31,36.33,414000.0,22.6195,22.6257,22.6008,22.6133,414000.0
2006-11-13 15:40:00,36.33,36.33,36.25,36.26,446500.0,22.6133,22.6133,22.5635,22.5697,446500.0
2006-11-13 15:45:00,36.26,36.31,36.25,36.3,458400.0,22.5697,22.6008,22.5635,22.5946,458400.0
2006-11-13 15:50:00,36.3,36.38,36.29,36.35,668200.0,22.5946,22.6444,22.5884,22.6257,668200.0
2006-11-13 15:55:00,36.36,36.4,36.35,36.39,580400.0,22.632,22.6568,22.6257,22.6506,580400.0
2006-11-14 09:30:00,35.82,36.22,35.77,36.2,1371900.0,22.2958,22.5448,22.2647,22.5324,1371900.0
2006-11-14 09:35:00,36.2,36.26,36.03,36.06,1188800.0,22.5324,22.5697,22.4265,22.4452,1188800.0
2006-11-14 09:40:00,36.05,36.07,35.84,35.98,968200.0,22.439,22.4514,22.3083,22.3954,968200.0
2006-11-14 09:45:00,35.98,36.03,35.89,35.93,1047000.0,22.3954,22.4265,22.3394,22.3643,1047000.0
2006-11-14 09:50:00,35.93,35.94,35.77,35.8,722500.0,22.3643,22.3705,22.2647,22.2834,722500.0
2006-11-14 09:55:00,35.8,35.88,35.78,35.85,837300.0,22.2834,22.3332,22.2709,22.3145,837300.0
2006-11-14 10:00:00,35.85,36.07,35.85,36.07,937500.0,22.3145,22.4514,22.3145,22.4514,937500.0
2006-11-14 10:05:00,36.07,36.22,36.07,36.1,847300.0,22.4514,22.5448,22.4514,22.4701,847300.0
2006-11-14 10:10:00,36.11,36.16,35.91,35.94,559500.0,22.4763,22.5075,22.3519,22.3705,559500.0
2006-11-14 10:15:00,35.94,36.14,35.93,36.04,681100.0,22.3705,22.495,22.3643,22.4328,681100.0
2006-11-14 10:20:00,36.04,36.09,35.89,35.96,768300.0,22.4328,22.4639,22.3394,22.383,768300.0
2006-11-14 10:25:00,35.97,35.99,35.92,35.93,320900.0,22.3892,22.4016,22.3581,22.3643,320900.0
2006-11-14 10:30:00,35.92,36.05,35.91,36.05,2083000.0,22.3581,22.439,22.3519,22.439,2083000.0
2006-11-14 10:35:00,36.05,36.21,36.03,36.2,471600.0,22.439,22.5386,22.4265,22.5324,471600.0
2006-11-14 10:40:00,36.21,36.23,36.11,36.11,486200.0,22.5386,22.551,22.4763,22.4763,486200.0
2006-11-14 10:45:00,36.11,36.12,35.99,35.99,720300.0,22.4763,22.4826,22.4016,22.4016,720300.0
2006-11-14 10:50:00,35.99,36.06,35.97,36.04,686000.0,22.4016,22.4452,22.3892,22.4328,686000.0
2006-11-14 10:55:00,36.06,36.06,35.98,36.0,356900.0,22.4452,22.4452,22.3954,22.4079,356900.0
2006-11-14 11:00:00,36.0,36.04,35.98,36.02,516100.0,22.4079,22.4328,22.3954,22.4203,516100.0
2006-11-14 11:05:00,36.01,36.02,36.0,36.0,192900.0,22.4141,22.4203,22.4079,22.4079,192900.0
2006-11-14 11:10:00,36.02,36.16,36.01,36.11,500400.0,22.4203,22.5075,22.4141,22.4763,500400.0
2006-11-14 11:15:00,36.11,36.11,36.04,36.06,314800.0,22.4763,22.4763,22.4328,22.4452,314800.0
2006-11-14 11:20:00,36.07,36.14,36.07,36.1,250300.0,22.4514,22.495,22.4514,22.4701,250300.0
2006-11-14 11:25:00,36.1,36.12,36.06,36.11,179000.0,22.4701,22.4826,22.4452,22.4763,179000.0
2006-11-14 11:30:00,36.12,36.24,36.11,36.18,334100.0,22.4826,22.5573,22.4763,22.5199,334100.0
2006-11-14 11:35:00,36.18,36.2,36.11,36.15,232600.0,22.5199,22.5324,22.4763,22.5012,232600.0
2006-11-14 11:40:00,36.14,36.15,36.04,36.06,255800.0,22.495,22.5012,22.4328,22.4452,255800.0
2006-11-14 11:45:00,36.06,36.08,36.03,36.06,205800.0,22.4452,22.4577,22.4265,22.4452,205800.0
2006-11-14 11:50:00,36.07,36.12,36.05,36.1,175100.0,22.4514,22.4826,22.439,22.4701,175100.0
2006-11-14 11:55:00,36.1,36.17,36.1,36.17,201600.0,22.4701,22.5137,22.4701,22.5137,201600.0
2006-11-14 12:00:00,36.18,36.18,36.1,36.16,184300.0,22.5199,22.5199,22.4701,22.5075,184300.0
2006-11-14 12:05:00,36.15,36.16,36.11,36.14,119600.0,22.5012,22.5075,22.4763,22.495,119600.0
2006-11-14 12:10:00,36.14,36.15,36.12,36.12,102900.0,22.495,22.5012,22.4826,22.4826,102900.0
2006-11-14 12:15:00,36.13,36.17,36.12,36.16,129300.0,22.4888,22.5137,22.4826,22.5075,129300.0
2006-11-14 12:20:00,36.16,36.3,36.15,36.29,307800.0,22.5075,22.5946,22.5012,22.5884,307800.0
2006-11-14 12:25:00,36.29,36.4,36.28,36.36,374200.0,22.5884,22.6568,22.5822,22.632,374200.0
2006-11-14 12:30:00,36.36,36.39,36.31,36.39,273200.0,22.632,22.6506,22.6008,22.6506,273200.0
2006-11-14 12:35:00,36.39,36.49,36.37,36.39,488400.0,22.6506,22.7129,22.6382,22.6506,488400.0
2006-11-14 12:40:00,36.39,36.62,36.38,36.57,596600.0,22.6506,22.7938,22.6444,22.7627,596600.0
2006-11-14 12:45:00,36.58,36.77,36.53,36.75,659400.0,22.7689,22.8872,22.7378,22.8747,659400.0
2006-11-14 12:50:00,36.74,36.99,36.73,36.96,684700.0,22.8685,23.0241,22.8623,23.0054,684700.0
2006-11-14 12:55:00,36.97,37.02,36.86,37.02,694700.0,23.0116,23.0428,22.9432,23.0428,694700.0
2006-11-14 13:00:00,37.01,37.1,36.98,37.05,971300.0,23.0365,23.0926,23.0179,23.0614,971300.0
2006-11-14 13:05:00,37.05,37.2,37.04,37.09,750200.0,23.0614,23.1548,23.0552,23.0863,750200.0
2006-11-14 13:10:00,37.09,37.11,36.88,36.9,583100.0,23.0863,23.0988,22.9556,22.9681,583100.0
2006-11-14 13:15:00,36.9,36.96,36.86,36.95,424100.0,22.9681,23.0054,22.9432,22.9992,424100.0
2006-11-14 13:20:00,36.94,37.15,36.94,37.13,697000.0,22.993,23.1237,22.993,23.1112,697000.0
2006-11-14 13:25:00,37.13,37.13,36.95,37.04,350700.0,23.1112,23.1112,22.9992,23.0552,350700.0
2006-11-14 13:30:00,37.04,37.25,37.03,37.24,502900.0,23.0552,23.1859,23.049,23.1797,502900.0
2006-11-14 13:35:00,37.23,37.32,37.19,37.26,487300.0,23.1735,23.2295,23.1486,23.1921,487300.0
2006-11-14 13:40:00,37.27,37.35,37.24,37.25,594300.0,23.1984,23.2482,23.1797,23.1859,594300.0
2006-11-14 13:45:00,37.25,37.29,37.17,37.24,510500.0,23.1859,23.2108,23.1361,23.1797,510500.0
2006-11-14 13:50:00,37.23,37.24,37.09,37.1,528000.0,23.1735,23.1797,23.0863,23.0926,528000.0
2006-11-14 13:55:00,37.1,37.17,37.08,37.16,362300.0,23.0926,23.1361,23.0801,23.1299,362300.0
2006-11-14 14:00:00,37.15,37.17,37.1,37.16,321400.0,23.1237,23.1361,23.0926,23.1299,321400.0
2006-11-14 14:05:00,37.16,37.28,37.15,37.27,337800.0,23.1299,23.2046,23.1237,23.1984,337800.0
2006-11-14 14:10:00,37.27,37.27,37.2,37.25,549700.0,23.1984,23.1984,23.1548,23.1859,549700.0
2006-11-14 14:15:00,37.26,37.32,37.23,37.29,473300.0,23.1921,23.2295,23.1735,23.2108,473300.0
2006-11-14 14:20:00,37.29,37.32,37.25,37.29,460400.0,23.2108,23.2295,23.1859,23.2108,460400.0
2006-11-14 14:25:00,37.29,37.3,37.23,37.3,410600.0,23.2108,23.217,23.1735,23.217,410600.0
2006-11-14 14:30:00,37.3,37.36,37.28,37.33,503100.0,23.217,23.2544,23.2046,23.2357,503100.0
2006-11-14 14:35:00,37.34,37.38,37.29,37.37,486900.0,23.2419,23.2668,23.2108,23.2606,486900.0
2006-11-14 14:40:00,37.36,37.43,37.36,37.41,532300.0,23.2544,23.298,23.2544,23.2855,532300.0
2006-11-14 14:45:00,37.4,37.49,37.33,37.49,682600.0,23.2793,23.3353,23.2357,23.3353,682600.0
2006-11-14 14:50:00,37.49,37.49,37.32,37.36,645500.0,23.3353,23.3353,23.2295,23.2544,645500.0
2006-11-14 14:55:00,37.36,37.43,37.33,37.34,420100.0,23.2544,23.298,23.2357,23.2419,420100.0
2006-11-14 15:00:00,37.33,37.57,37.33,37.53,832700.0,23.2357,23.3851,23.2357,23.3602,832700.0
2006-11-14 15:05:00,37.53,37.55,37.48,37.52,632700.0,23.3602,23.3727,23.3291,23.354,632700.0
2006-11-14 15:10:00,37.53,37.66,37.52,37.55,668900.0,23.3602,23.4411,23.354,23.3727,668900.0
2006-11-14 15:15:00,37.56,37.65,37.53,37.65,457000.0,23.3789,23.4349,23.3602,23.4349,457000.0
2006-11-14 15:20:00,37.63,37.63,37.56,37.57,672300.0,23.4225,23.4225,23.3789,23.3851,672300.0
2006-11-14 15:25:00,37.56,37.61,37.49,37.6,499300.0,23.3789,23.41,23.3353,23.4038,499300.0
2006-11-14 15:30:00,37.61,37.77,37.6,37.72,846700.0,23.41,23.5096,23.4038,23.4785,846700.0
2006-11-14 15:35:00,37.71,37.86,37.67,37.81,787500.0,23.4722,23.5656,23.4473,23.5345,787500.0
2006-11-14 15:40:00,37.81,37.95,37.79,37.95,817600.0,23.5345,23.6216,23.522,23.6216,817600.0
2006-11-14 15:45:00,37.95,38.06,37.9,37.91,1597400.0,23.6216,23.6901,23.5905,23.5967,1597400.0
2006-11-14 15:50:00,37.91,37.97,37.89,37.94,1011300.0,23.5967,23.6341,23.5843,23.6154,1011300.0
2006-11-14 15:55:00,37.93,37.95,37.87,37.92,1137000.0,23.6092,23.6216,23.5718,23.603,1137000.0
2006-11-15 09:30:00,37.77,37.97,37.64,37.97,1230100.0,23.5096,23.6341,23.4287,23.6341,1230100.0
2006-11-15 09:35:00,37.96,38.29,37.9,38.12,1147700.0,23.6279,23.8333,23.5905,23.7274,1147700.0
2006-11-15 09:40:00,38.11,38.15,37.74,37.81,897300.0,23.7212,23.7461,23.4909,23.5345,897300.0
2006-11-15 09:45:00,37.81,38.03,37.78,37.88,973900.0,23.5345,23.6714,23.5158,23.5781,973900.0
2006-11-15 09:50:00,37.9,37.99,37.86,37.91,504000.0,23.5905,23.6465,23.5656,23.5967,504000.0
2006-11-15 09:55:00,37.9,37.95,37.88,37.9,471100.0,23.5905,23.6216,23.5781,23.5905,471100.0
2006-11-15 10:00:00,37.88,37.9,37.72,37.72,685700.0,23.5781,23.5905,23.4785,23.4785,685700.0
2006-11-15 10:05:00,37.72,37.75,37.52,37.52,561400.0,23.4785,23.4971,23.354,23.354,561400.0
2006-11-15 10:10:00,37.52,37.68,37.46,37.65,584000.0,23.354,23.4536,23.3166,23.4349,584000.0
2006-11-15 10:15:00,37.65,37.76,37.6,37.61,484800.0,23.4349,23.5034,23.4038,23.41,484800.0
2006-11-15 10:20:00,37.61,37.62,37.45,37.46,670600.0,23.41,23.4162,23.3104,23.3166,670600.0
2006-11-15 10:25:00,37.46,37.74,37.43,37.65,509400.0,23.3166,23.4909,23.298,23.4349,509400.0
2006-11-15 10:30:00,37.65,37.72,37.55,37.62,487300.0,23.4349,23.4785,23.3727,23.4162,487300.0
2006-11-15 10:35:00,37.62,37.66,37.57,37.64,378000.0,23.4162,23.4411,23.3851,23.4287,378000.0
2006-11-15 10:40:00,37.64,37.75,37.63,37.74,414700.0,23.4287,23.4971,23.4225,23.4909,414700.0
2006-11-15 10:45:00,37.74,37.86,37.73,37.75,631900.0,23.4909,23.5656,23.4847,23.4971,631900.0
2006-11-15 10:50:00,37.75,37.8,37.68,37.72,423100.0,23.4971,23.5283,23.4536,23.4785,423100.0
2006-11-15 10:55:00,37.72,37.78,37.71,37.72,285600.0,23.4785,23.5158,23.4722,23.4785,285600.0
2006-11-15 11:00:00,37.72,37.8,37.67,37.8,382400.0,23.4785,23.5283,23.4473,23.5283,382400.0
2006-11-15 11:05:00,37.8,37.84,37.73,37.74,242600.0,23.5283,23.5532,23.4847,23.4909,242600.0
2006-11-15 11:10:00,37.74,37.78,37.7,37.74,248700.0,23.4909,23.5158,23.466,23.4909,248700.0
2006-11-15 11:15:00,37.74,37.76,37.66,37.72,411800.0,23.4909,23.5034,23.4411,23.4785,411800.0
2006-11-15 11:20:00,37.72,37.72,37.62,37.63,241400.0,23.4785,23.4785,23.4162,23.4225,241400.0
2006-11-15 11:25:00,37.63,37.7,37.57,37.7,241900.0,23.4225,23.466,23.3851,23.466,241900.0
2006-11-15 11:30:00,37.71,37.75,37.66,37.67,291800.0,23.4722,23.4971,23.4411,23.4473,291800.0
2006-11-15 11:35:00,37.67,37.71,37.64,37.66,340100.0,23.4473,23.4722,23.4287,23.4411,340100.0
2006-11-15 11:40:00,37.65,37.65,37.57,37.59,313600.0,23.4349,23.4349,23.3851,23.3976,313600.0
2006-11-15 11:45:00,37.58,37.63,37.58,37.59,221100.0,23.3913,23.4225,23.3913,23.3976,221100.0
2006-11-15 11:50:00,37.6,37.62,37.59,37.61,168400.0,23.4038,23.4162,23.3976,23.41,168400.0
2006-11-15 11:55:00,37.6,37.62,37.59,37.59,117600.0,23.4038,23.4162,23.3976,23.3976,117600.0
2006-11-15 12:00:00,37.58,37.63,37.54,37.62,426300.0,23.3913,23.4225,23.3664,23.4162,426300.0
2006-11-15 12:05:00,37.62,37.65,37.59,37.65,132700.0,23.4162,23.4349,23.3976,23.4349,132700.0
2006-11-15 12:10:00,37.64,37.66,37.61,37.65,151800.0,23.4287,23.4411,23.41,23.4349,151800.0
2006-11-15 12:15:00,37.65,37.67,37.63,37.64,237900.0,23.4349,23.4473,23.4225,23.4287,237900.0
2006-11-15 12:20:00,37.64,37.66,37.63,37.63,139500.0,23.4287,23.4411,23.4225,23.4225,139500.0
2006-11-15 12:25:00,37.63,37.64,37.6,37.6,226700.0,23.4225,23.4287,23.4038,23.4038,226700.0
2006-11-15 12:30:00,37.59,37.63,37.58,37.62,233300.0,23.3976,23.4225,23.3913,23.4162,233300.0
2006-11-15 12:35:00,37.62,37.64,37.6,37.62,115400.0,23.4162,23.4287,23.4038,23.4162,115400.0
2006-11-15 12:40:00,37.61,37.62,37.59,37.6,117800.0,23.41,23.4162,23.3976,23.4038,117800.0
2006-11-15 12:45:00,37.59,37.62,37.54,37.61,141000.0,23.3976,23.4162,23.3664,23.41,141000.0
2006-11-15 12:50:00,37.61,37.62,37.58,37.59,87700.0,23.41,23.4162,23.3913,23.3976,87700.0
2006-11-15 12:55:00,37.59,37.6,37.57,37.58,161700.0,23.3976,23.4038,23.3851,23.3913,161700.0
2006-11-15 13:00:00,37.57,37.61,37.57,37.61,182900.0,23.3851,23.41,23.3851,23.41,182900.0
2006-11-15 13:05:00,37.61,37.62,37.6,37.61,77100.0,23.41,23.4162,23.4038,23.41,77100.0
2006-11-15 13:10:00,37.61,37.65,37.59,37.63,249900.0,23.41,23.4349,23.3976,23.4225,249900.0
2006-11-15 13:15:00,37.62,37.75,37.61,37.74,243000.0,23.4162,23.4971,23.41,23.4909,243000.0
2006-11-15 13:20:00,37.74,37.75,37.69,37.71,221100.0,23.4909,23.4971,23.4598,23.4722,221100.0
2006-11-15 13:25:00,37.71,37.76,37.71,37.72,100200.0,23.4722,23.5034,23.4722,23.4785,100200.0
2006-11-15 13:30:00,37.72,37.75,37.71,37.73,62300.0,23.4785,23.4971,23.4722,23.4847,62300.0
2006-11-15 13:35:00,37.73,37.78,37.72,37.75,153200.0,23.4847,23.5158,23.4785,23.4971,153200.0
2006-11-15 13:40:00,37.75,37.77,37.75,37.75,114900.0,23.4971,23.5096,23.4971,23.4971,114900.0
2006-11-15 13:45:00,37.75,37.77,37.75,37.75,121800.0,23.4971,23.5096,23.4971,23.4971,121800.0
2006-11-15 13:50:00,37.75,37.77,37.75,37.75,109600.0,23.4971,23.5096,23.4971,23.4971,109600.0
2006-11-15 13:55:00,37.75,37.77,37.75,37.75,158300.0,23.4971,23.5096,23.4971,23.4971,158300.0
2006-11-15 14:00:00,37.76,37.79,37.7,37.78,329500.0,23.5034,23.522,23.466,23.5158,329500.0
2006-11-15 14:05:00,37.78,37.78,37.7,37.78,340100.0,23.5158,23.5158,23.466,23.5158,340100.0
2006-11-15 14:10:00,37.78,37.81,37.72,37.8,219400.0,23.5158,23.5345,23.4785,23.5283,219400.0
2006-11-15 14:15:00,37.8,37.81,37.73,37.75,169900.0,23.5283,23.5345,23.4847,23.4971,169900.0
2006-11-15 14:20:00,37.75,37.79,37.73,37.77,231000.0,23.4971,23.522,23.4847,23.5096,231000.0
2006-11-15 14:25:00,37.77,37.82,37.76,37.78,178800.0,23.5096,23.5407,23.5034,23.5158,178800.0
2006-11-15 14:30:00,37.77,37.81,37.75,37.81,201000.0,23.5096,23.5345,23.4971,23.5345,201000.0
2006-11-15 14:35:00,37.81,37.82,37.74,37.75,276700.0,23.5345,23.5407,23.4909,23.4971,276700.0
2006-11-15 14:40:00,37.74,37.8,37.73,37.77,296300.0,23.4909,23.5283,23.4847,23.5096,296300.0
2006-11-15 14:45:00,37.77,37.78,37.74,37.74,190500.0,23.5096,23.5158,23.4909,23.4909,190500.0
2006-11-15 14:50:00,37.74,37.77,37.65,37.72,297000.0,23.4909,23.5096,23.4349,23.4785,297000.0
2006-11-15 14:55:00,37.72,37.72,37.6,37.71,278300.0,23.4785,23.4785,23.4038,23.4722,278300.0
2006-11-15 15:00:00,37.7,37.75,37.69,37.74,128700.0,23.466,23.4971,23.4598,23.4909,128700.0
2006-11-15 15:05:00,37.74,37.8,37.71,37.75,204000.0,23.4909,23.5283,23.4722,23.4971,204000.0
2006-11-15 15:10:00,37.75,37.8,37.66,37.75,351200.0,23.4971,23.5283,23.4411,23.4971,351200.0
2006-11-15 15:15:00,37.74,37.77,37.71,37.76,160800.0,23.4909,23.5096,23.4722,23.5034,160800.0
2006-11-15 15:20:00,37.76,37.77,37.7,37.73,156500.0,23.5034,23.5096,23.466,23.4847,156500.0
2006-11-15 15:25:00,37.73,37.75,37.71,37.73,122600.0,23.4847,23.4971,23.4722,23.4847,122600.0
2006-11-15 15:30:00,37.75,37.75,37.64,37.64,306600.0,23.4971,23.4971,23.4287,23.4287,306600.0
2006-11-15 15:35:00,37.65,37.65,37.53,37.54,390900.0,23.4349,23.4349,23.3602,23.3664,390900.0
2006-11-15 15:40:00,37.53,37.56,37.45,37.46,523100.0,23.3602,23.3789,23.3104,23.3166,523100.0
2006-11-15 15:45:00,37.46,37.57,37.41,37.56,548800.0,23.3166,23.3851,23.2855,23.3789,548800.0
2006-11-15 15:50:00,37.56,37.62,37.52,37.6,455900.0,23.3789,23.4162,23.354,23.4038,455900.0
2006-11-15 15:55:00,37.61,37.65,37.59,37.63,384900.0,23.41,23.4349,23.3976,23.4225,384900.0
2006-11-16 09:30:00,37.8,37.81,37.68,37.69,321200.0,23.5283,23.5345,23.4536,23.4598,321200.0
2006-11-16 09:35:00,37.69,37.7,37.47,37.52,237500.0,23.4598,23.466,23.3229,23.354,237500.0
2006-11-16 09:40:00,37.53,37.53,37.4,37.41,275800.0,23.3602,23.3602,23.2793,23.2855,275800.0
2006-11-16 09:45:00,37.41,37.5,37.33,37.48,339300.0,23.2855,23.3415,23.2357,23.3291,339300.0
2006-11-16 09:50:00,37.48,37.48,37.35,37.38,471200.0,23.3291,23.3291,23.2482,23.2668,471200.0
2006-11-16 09:55:00,37.38,37.48,37.38,37.43,290600.0,23.2668,23.3291,23.2668,23.298,290600.0
2006-11-16 10:00:00,37.43,37.47,37.39,37.42,203500.0,23.298,23.3229,23.2731,23.2917,203500.0
2006-11-16 10:05:00,37.43,37.45,37.35,37.35,169200.0,23.298,23.3104,23.2482,23.2482,169200.0
2006-11-16 10:10:00,37.36,37.37,37.3,37.33,171300.0,23.2544,23.2606,23.217,23.2357,171300.0
2006-11-16 10:15:00,37.35,37.36,37.27,37.28,235800.0,23.2482,23.2544,23.1984,23.2046,235800.0
2006-11-16 10:20:00,37.29,37.36,37.26,37.31,193100.0,23.2108,23.2544,23.1921,23.2233,193100.0
2006-11-16 10:25:00,37.31,37.32,37.17,37.21,297100.0,23.2233,23.2295,23.1361,23.161,297100.0
2006-11-16 10:30:00,37.22,37.29,37.21,37.27,218000.0,23.1673,23.2108,23.161,23.1984,218000.0
2006-11-16 10:35:00,37.26,37.33,37.26,37.33,218700.0,23.1921,23.2357,23.1921,23.2357,218700.0
2006-11-16 10:40:00,37.34,37.38,37.29,37.29,214200.0,23.2419,23.2668,23.2108,23.2108,214200.0
2006-11-16 10:45:00,37.3,37.4,37.3,37.38,247000.0,23.217,23.2793,23.217,23.2668,247000.0
2006-11-16 10:50:00,37.38,37.42,37.36,37.4,240100.0,23.2668,23.2917,23.2544,23.2793,240100.0
2006-11-16 10:55:00,37.4,37.4,37.31,37.36,172900.0,23.2793,23.2793,23.2233,23.2544,172900.0
2006-11-16 11:00:00,37.35,37.39,37.33,37.39,130800.0,23.2482,23.2731,23.2357,23.2731,130800.0
2006-11-16 11:05:00,37.39,37.4,37.33,37.34,187200.0,23.2731,23.2793,23.2357,23.2419,187200.0
2006-11-16 11:10:00,37.33,37.37,37.31,37.35,201200.0,23.2357,23.2606,23.2233,23.2482,201200.0
2006-11-16 11:15:00,37.35,37.36,37.34,37.35,91100.0,23.2482,23.2544,23.2419,23.2482,91100.0
2006-11-16 11:20:00,37.36,37.38,37.33,37.33,178100.0,23.2544,23.2668,23.2357,23.2357,178100.0
2006-11-16 11:25:00,37.33,37.38,37.33,37.36,127900.0,23.2357,23.2668,23.2357,23.2544,127900.0
2006-11-16 11:30:00,37.37,37.37,37.33,37.33,147900.0,23.2606,23.2606,23.2357,23.2357,147900.0
2006-11-16 11:35:00,37.33,37.35,37.31,37.34,214000.0,23.2357,23.2482,23.2233,23.2419,214000.0
2006-11-16 11:40:00,37.34,37.35,37.29,37.33,130400.0,23.2419,23.2482,23.2108,23.2357,130400.0
2006-11-16 11:45:00,37.33,37.38,37.3,37.37,176500.0,23.2357,23.2668,23.217,23.2606,176500.0
2006-11-16 11:50:00,37.36,37.37,37.35,37.36,69200.0,23.2544,23.2606,23.2482,23.2544,69200.0
2006-11-16 11:55:00,37.36,37.37,37.34,37.35,192400.0,23.2544,23.2606,23.2419,23.2482,192400.0
2006-11-16 12:00:00,37.34,37.38,37.33,37.33,178500.0,23.2419,23.2668,23.2357,23.2357,178500.0
2006-11-16 12:05:00,37.33,37.37,37.25,37.35,843100.0,23.2357,23.2606,23.1859,23.2482,843100.0
2006-11-16 12:10:00,37.34,37.42,37.34,37.37,188400.0,23.2419,23.2917,23.2419,23.2606,188400.0
2006-11-16 12:15:00,37.37,37.37,37.34,37.36,83000.0,23.2606,23.2606,23.2419,23.2544,83000.0
2006-11-16 12:20:00,37.36,37.37,37.31,37.33,151600.0,23.2544,23.2606,23.2233,23.2357,151600.0
2006-11-16 12:25:00,37.33,37.34,37.3,37.34,57400.0,23.2357,23.2419,23.217,23.2419,57400.0
2006-11-16 12:30:00,37.33,37.34,37.3,37.32,86100.0,23.2357,23.2419,23.217,23.2295,86100.0
2006-11-16 12:35:00,37.32,37.33,37.31,37.32,36400.0,23.2295,23.2357,23.2233,23.2295,36400.0
2006-11-16 12:40:00,37.32,37.33,37.31,37.31,89900.0,23.2295,23.2357,23.2233,23.2233,89900.0
2006-11-16 12:45:00,37.32,37.32,37.31,37.32,54000.0,23.2295,23.2295,23.2233,23.2295,54000.0
2006-11-16 12:50:00,37.31,37.34,37.31,37.33,91600.0,23.2233,23.2419,23.2233,23.2357,91600.0
2006-11-16 12:55:00,37.33,37.33,37.32,37.32,19700.0,23.2357,23.2357,23.2295,23.2295,19700.0
2006-11-16 13:00:00,37.33,37.33,37.32,37.32,82600.0,23.2357,23.2357,23.2295,23.2295,82600.0
2006-11-16 13:05:00,37.33,37.35,37.32,37.34,104200.0,23.2357,23.2482,23.2295,23.2419,104200.0
2006-11-16 13:10:00,37.35,37.36,37.33,37.36,138200.0,23.2482,23.2544,23.2357,23.2544,138200.0
2006-11-16 13:15:00,37.36,37.37,37.35,37.37,64000.0,23.2544,23.2606,23.2482,23.2606,64000.0
2006-11-16 13:20:00,37.37,37.38,37.36,37.37,50700.0,23.2606,23.2668,23.2544,23.2606,50700.0
2006-11-16 13:25:00,37.37,37.39,37.37,37.38,73400.0,23.2606,23.2731,23.2606,23.2668,73400.0
2006-11-16 13:30:00,37.39,37.45,37.38,37.42,301900.0,23.2731,23.3104,23.2668,23.2917,301900.0
2006-11-16 13:35:00,37.42,37.43,37.4,37.42,181400.0,23.2917,23.298,23.2793,23.2917,181400.0
2006-11-16 13:40:00,37.43,37.48,37.42,37.47,177300.0,23.298,23.3291,23.2917,23.3229,177300.0
2006-11-16 13:45:00,37.48,37.62,37.46,37.61,252900.0,23.3291,23.4162,23.3166,23.41,252900.0
2006-11-16 13:50:00,37.61,37.65,37.57,37.59,265400.0,23.41,23.4349,23.3851,23.3976,265400.0
2006-11-16 13:55:00,37.58,37.62,37.57,37.6,185400.0,23.3913,23.4162,23.3851,23.4038,185400.0
2006-11-16 14:00:00,37.6,37.6,37.49,37.49,190800.0,23.4038,23.4038,23.3353,23.3353,190800.0
2006-11-16 14:05:00,37.49,37.5,37.46,37.49,145900.0,23.3353,23.3415,23.3166,23.3353,145900.0
2006-11-16 14:10:00,37.49,37.5,37.46,37.5,182600.0,23.3353,23.3415,23.3166,23.3415,182600.0
2006-11-16 14:15:00,37.5,37.51,37.45,37.5,222900.0,23.3415,23.3478,23.3104,23.3415,222900.0
2006-11-16 14:20:00,37.51,37.57,37.49,37.53,251500.0,23.3478,23.3851,23.3353,23.3602,251500.0
2006-11-16 14:25:00,37.52,37.57,37.52,37.54,179500.0,23.354,23.3851,23.354,23.3664,179500.0
2006-11-16 14:30:00,37.54,37.55,37.5,37.54,118300.0,23.3664,23.3727,23.3415,23.3664,118300.0
2006-11-16 14:35:00,37.54,37.59,37.54,37.58,154800.0,23.3664,23.3976,23.3664,23.3913,154800.0
2006-11-16 14:40:00,37.58,37.6,37.56,37.6,130500.0,23.3913,23.4038,23.3789,23.4038,130500.0
2006-11-16 14:45:00,37.6,37.63,37.59,37.63,234900.0,23.4038,23.4225,23.3976,23.4225,234900.0
2006-11-16 14:50:00,37.63,37.65,37.58,37.65,262000.0,23.4225,23.4349,23.3913,23.4349,262000.0
2006-11-16 14:55:00,37.65,37.79,37.61,37.78,891800.0,23.4349,23.522,23.41,23.5158,891800.0
2006-11-16 15:00:00,37.78,37.9,37.77,37.81,853200.0,23.5158,23.5905,23.5096,23.5345,853200.0
2006-11-16 15:05:00,37.81,37.87,37.73,37.74,566500.0,23.5345,23.5718,23.4847,23.4909,566500.0
2006-11-16 15:10:00,37.75,37.79,37.69,37.72,443000.0,23.4971,23.522,23.4598,23.4785,443000.0
2006-11-16 15:15:00,37.72,37.79,37.71,37.75,365900.0,23.4785,23.522,23.4722,23.4971,365900.0
2006-11-16 15:20:00,37.76,37.77,37.72,37.75,315300.0,23.5034,23.5096,23.4785,23.4971,315300.0
2006-11-16 15:25:00,37.75,37.78,37.73,37.76,223800.0,23.4971,23.5158,23.4847,23.5034,223800.0
2006-11-16 15:30:00,37.76,37.79,37.71,37.73,236300.0,23.5034,23.522,23.4722,23.4847,236300.0
2006-11-16 15:35:00,37.72,37.75,37.7,37.72,384000.0,23.4785,23.4971,23.466,23.4785,384000.0
2006-11-16 15:40:00,37.72,37.72,37.63,37.66,314200.0,23.4785,23.4785,23.4225,23.4411,314200.0
2006-11-16 15:45:00,37.67,37.71,37.6,37.66,465700.0,23.4473,23.4722,23.4038,23.4411,465700.0
2006-11-16 15:50:00,37.65,37.76,37.64,37.75,567800.0,23.4349,23.5034,23.4287,23.4971,567800.0
2006-11-16 15:55:00,37.75,37.81,37.73,37.81,566600.0,23.4971,23.5345,23.4847,23.5345,566600.0
2006-11-17 09:30:00,37.77,37.78,37.64,37.64,1582800.0,23.5096,23.5158,23.4287,23.4287,1582800.0
2006-11-17 09:35:00,37.65,37.75,37.64,37.74,214200.0,23.4349,23.4971,23.4287,23.4909,214200.0
2006-11-17 09:40:00,37.74,37.75,37.7,37.74,207600.0,23.4909,23.4971,23.466,23.4909,207600.0
2006-11-17 09:45:00,37.75,37.85,37.74,37.81,421700.0,23.4971,23.5594,23.4909,23.5345,421700.0
2006-11-17 09:50:00,37.81,37.89,37.8,37.87,268300.0,23.5345,23.5843,23.5283,23.5718,268300.0
2006-11-17 09:55:00,37.87,37.9,37.82,37.85,381600.0,23.5718,23.5905,23.5407,23.5594,381600.0
2006-11-17 10:00:00,37.85,37.86,37.81,37.85,214800.0,23.5594,23.5656,23.5345,23.5594,214800.0
2006-11-17 10:05:00,37.85,37.91,37.81,37.91,245000.0,23.5594,23.5967,23.5345,23.5967,245000.0
2006-11-17 10:10:00,37.91,37.95,37.81,37.81,453200.0,23.5967,23.6216,23.5345,23.5345,453200.0
2006-11-17 10:15:00,37.8,37.91,37.77,37.9,387700.0,23.5283,23.5967,23.5096,23.5905,387700.0
2006-11-17 10:20:00,37.91,37.95,37.86,37.91,408500.0,23.5967,23.6216,23.5656,23.5967,408500.0
2006-11-17 10:25:00,37.91,37.94,37.85,37.86,231300.0,23.5967,23.6154,23.5594,23.5656,231300.0
2006-11-17 10:30:00,37.86,37.87,37.8,37.82,159600.0,23.5656,23.5718,23.5283,23.5407,159600.0
2006-11-17 10:35:00,37.82,37.89,37.81,37.84,166200.0,23.5407,23.5843,23.5345,23.5532,166200.0
2006-11-17 10:40:00,37.83,37.9,37.83,37.89,136600.0,23.5469,23.5905,23.5469,23.5843,136600.0
2006-11-17 10:45:00,37.9,37.92,37.88,37.9,252000.0,23.5905,23.603,23.5781,23.5905,252000.0
2006-11-17 10:50:00,37.91,37.94,37.9,37.93,184400.0,23.5967,23.6154,23.5905,23.6092,184400.0
2006-11-17 10:55:00,37.93,37.97,37.93,37.94,230000.0,23.6092,23.6341,23.6092,23.6154,230000.0
2006-11-17 11:00:00,37.93,37.96,37.9,37.9,147800.0,23.6092,23.6279,23.5905,23.5905,147800.0
2006-11-17 11:05:00,37.91,37.92,37.86,37.88,127900.0,23.5967,23.603,23.5656,23.5781,127900.0
2006-11-17 11:10:00,37.88,37.92,37.85,37.92,141700.0,23.5781,23.603,23.5594,23.603,141700.0
2006-11-17 11:15:00,37.91,37.93,37.88,37.93,92200.0,23.5967,23.6092,23.5781,23.6092,92200.0
2006-11-17 11:20:00,37.92,37.94,37.92,37.92,96200.0,23.603,23.6154,23.603,23.603,96200.0
2006-11-17 11:25:00,37.93,37.97,37.91,37.95,156200.0,23.6092,23.6341,23.5967,23.6216,156200.0
2006-11-17 11:30:00,37.95,37.98,37.94,37.97,126000.0,23.6216,23.6403,23.6154,23.6341,126000.0
2006-11-17 11:35:00,37.97,37.98,37.95,37.98,112200.0,23.6341,23.6403,23.6216,23.6403,112200.0
2006-11-17 11:40:00,37.98,37.99,37.97,37.98,89300.0,23.6403,23.6465,23.6341,23.6403,89300.0
2006-11-17 11:45:00,37.97,37.98,37.96,37.98,119900.0,23.6341,23.6403,23.6279,23.6403,119900.0
2006-11-17 11:50:00,37.98,38.0,37.97,37.97,177500.0,23.6403,23.6528,23.6341,23.6341,177500.0
2006-11-17 11:55:00,37.97,38.0,37.96,38.0,87700.0,23.6341,23.6528,23.6279,23.6528,87700.0
2006-11-17 12:00:00,38.0,38.0,37.95,37.97,120800.0,23.6528,23.6528,23.6216,23.6341,120800.0
2006-11-17 12:05:00,37.97,38.0,37.94,37.99,132000.0,23.6341,23.6528,23.6154,23.6465,132000.0
2006-11-17 12:10:00,37.99,38.01,37.93,37.93,159300.0,23.6465,23.659,23.6092,23.6092,159300.0
2006-11-17 12:15:00,37.93,37.99,37.85,37.92,311800.0,23.6092,23.6465,23.5594,23.603,311800.0
2006-11-17 12:20:00,37.91,37.92,37.87,37.9,105600.0,23.5967,23.603,23.5718,23.5905,105600.0
2006-11-17 12:25:00,37.9,37.93,37.89,37.9,72800.0,23.5905,23.6092,23.5843,23.5905,72800.0
2006-11-17 12:30:00,37.91,37.97,37.9,37.96,95300.0,23.5967,23.6341,23.5905,23.6279,95300.0
2006-11-17 12:35:00,37.95,37.99,37.93,37.95,179200.0,23.6216,23.6465,23.6092,23.6216,179200.0
2006-11-17 12:40:00,37.94,38.11,37.94,38.09,291800.0,23.6154,23.7212,23.6154,23.7088,291800.0
2006-11-17 12:45:00,38.1,38.13,38.03,38.11,177900.0,23.715,23.7337,23.6714,23.7212,177900.0
2006-11-17 12:50:00,38.11,38.13,38.06,38.1,143700.0,23.7212,23.7337,23.6901,23.715,143700.0
2006-11-17 12:55:00,38.1,38.19,38.09,38.15,183400.0,23.715,23.771,23.7088,23.7461,183400.0
2006-11-17 13:00:00,38.14,38.16,38.1,38.15,131900.0,23.7399,23.7523,23.715,23.7461,131900.0
2006-11-17 13:05:00,38.15,38.15,38.11,38.12,61600.0,23.7461,23.7461,23.7212,23.7274,61600.0
2006-11-17 13:10:00,38.11,38.13,38.07,38.11,105000.0,23.7212,23.7337,23.6963,23.7212,105000.0
2006-11-17 13:15:00,38.11,38.15,38.1,38.11,106000.0,23.7212,23.7461,23.715,23.7212,106000.0
2006-11-17 13:20:00,38.11,38.18,38.1,38.16,167100.0,23.7212,23.7648,23.715,23.7523,167100.0
2006-11-17 13:25:00,38.17,38.18,38.11,38.14,111900.0,23.7586,23.7648,23.7212,23.7399,111900.0
2006-11-17 13:30:00,38.15,38.17,38.12,38.17,129300.0,23.7461,23.7586,23.7274,23.7586,129300.0
2006-11-17 13:35:00,38.18,38.19,38.16,38.16,127400.0,23.7648,23.771,23.7523,23.7523,127400.0
2006-11-17 13:40:00,38.16,38.23,38.15,38.22,144200.0,23.7523,23.7959,23.7461,23.7897,144200.0
2006-11-17 13:45:00,38.22,38.23,38.16,38.17,155800.0,23.7897,23.7959,23.7523,23.7586,155800.0
2006-11-17 13:50:00,38.17,38.18,38.11,38.11,116700.0,23.7586,23.7648,23.7212,23.7212,116700.0
2006-11-17 13:55:00,38.11,38.17,38.11,38.16,80700.0,23.7212,23.7586,23.7212,23.7523,80700.0
2006-11-17 14:00:00,38.16,38.17,38.08,38.12,163000.0,23.7523,23.7586,23.7026,23.7274,163000.0
2006-11-17 14:05:00,38.12,38.13,38.08,38.09,109200.0,23.7274,23.7337,23.7026,23.7088,109200.0
2006-11-17 14:10:00,38.08,38.1,38.04,38.05,101800.0,23.7026,23.715,23.6777,23.6839,101800.0
2006-11-17 14:15:00,38.06,38.11,38.05,38.09,104400.0,23.6901,23.7212,23.6839,23.7088,104400.0
2006-11-17 14:20:00,38.09,38.12,38.07,38.11,85300.0,23.7088,23.7274,23.6963,23.7212,85300.0
2006-11-17 14:25:00,38.1,38.12,38.07,38.07,91800.0,23.715,23.7274,23.6963,23.6963,91800.0
2006-11-17 14:30:00,38.07,38.1,38.07,38.1,105800.0,23.6963,23.715,23.6963,23.715,105800.0
2006-11-17 14:35:00,38.1,38.11,38.08,38.1,102500.0,23.715,23.7212,23.7026,23.715,102500.0
2006-11-17 14:40:00,38.1,38.12,38.09,38.11,156700.0,23.715,23.7274,23.7088,23.7212,156700.0
2006-11-17 14:45:00,38.11,38.15,38.1,38.13,161400.0,23.7212,23.7461,23.715,23.7337,161400.0
2006-11-17 14:50:00,38.13,38.14,38.11,38.14,91700.0,23.7337,23.7399,23.7212,23.7399,91700.0
2006-11-17 14:55:00,38.14,38.15,38.12,38.14,95200.0,23.7399,23.7461,23.7274,23.7399,95200.0
2006-11-17 15:00:00,38.14,38.15,38.12,38.14,171000.0,23.7399,23.7461,23.7274,23.7399,171000.0
2006-11-17 15:05:00,38.14,38.15,38.12,38.15,195300.0,23.7399,23.7461,23.7274,23.7461,195300.0
2006-11-17 15:10:00,38.15,38.16,38.12,38.14,378800.0,23.7461,23.7523,23.7274,23.7399,378800.0
2006-11-17 15:15:00,38.14,38.15,38.13,38.13,147700.0,23.7399,23.7461,23.7337,23.7337,147700.0
2006-11-17 15:20:00,38.14,38.17,38.14,38.16,190300.0,23.7399,23.7586,23.7399,23.7523,190300.0
2006-11-17 15:25:00,38.16,38.18,38.15,38.16,220400.0,23.7523,23.7648,23.7461,23.7523,220400.0
2006-11-17 15:30:00,38.17,38.23,38.16,38.22,230100.0,23.7586,23.7959,23.7523,23.7897,230100.0
2006-11-17 15:35:00,38.23,38.24,38.2,38.2,223800.0,23.7959,23.8021,23.7772,23.7772,223800.0
2006-11-17 15:40:00,38.2,38.25,38.19,38.25,272700.0,23.7772,23.8084,23.771,23.8084,272700.0
2006-11-17 15:45:00,38.25,38.29,38.24,38.27,435400.0,23.8084,23.8333,23.8021,23.8208,435400.0
2006-11-17 15:50:00,38.27,38.27,38.25,38.26,326400.0,23.8208,23.8208,23.8084,23.8146,326400.0
2006-11-17 15:55:00,38.26,38.28,38.24,38.27,366000.0,23.8146,23.827,23.8021,23.8208,366000.0
2006-11-20 09:30:00,38.13,38.16,37.95,38.01,380100.0,23.7337,23.7523,23.6216,23.659,380100.0
2006-11-20 09:35:00,38.0,38.07,37.92,38.04,249700.0,23.6528,23.6963,23.603,23.6777,249700.0
2006-11-20 09:40:00,38.04,38.14,38.0,38.03,255900.0,23.6777,23.7399,23.6528,23.6714,255900.0
2006-11-20 09:45:00,38.01,38.01,37.91,38.01,275500.0,23.659,23.659,23.5967,23.659,275500.0
2006-11-20 09:50:00,38.0,38.02,37.86,37.88,300600.0,23.6528,23.6652,23.5656,23.5781,300600.0
2006-11-20 09:55:00,37.87,37.93,37.85,37.92,275500.0,23.5718,23.6092,23.5594,23.603,275500.0
2006-11-20 10:00:00,37.93,37.99,37.91,37.99,234300.0,23.6092,23.6465,23.5967,23.6465,234300.0
2006-11-20 10:05:00,37.98,38.09,37.98,38.09,238800.0,23.6403,23.7088,23.6403,23.7088,238800.0
2006-11-20 10:10:00,38.08,38.1,37.99,38.01,183600.0,23.7026,23.715,23.6465,23.659,183600.0
2006-11-20 10:15:00,38.01,38.1,37.99,38.1,210800.0,23.659,23.715,23.6465,23.715,210800.0
2006-11-20 10:20:00,38.11,38.22,38.1,38.21,284300.0,23.7212,23.7897,23.715,23.7835,284300.0
2006-11-20 10:25:00,38.21,38.35,38.18,38.33,263200.0,23.7835,23.8706,23.7648,23.8582,263200.0
2006-11-20 10:30:00,38.33,38.39,38.27,38.33,345100.0,23.8582,23.8955,23.8208,23.8582,345100.0
2006-11-20 10:35:00,38.33,38.34,38.23,38.3,196800.0,23.8582,23.8644,23.7959,23.8395,196800.0
2006-11-20 10:40:00,38.29,38.3,38.23,38.26,145800.0,23.8333,23.8395,23.7959,23.8146,145800.0
2006-11-20 10:45:00,38.26,38.31,38.26,38.26,173600.0,23.8146,23.8457,23.8146,23.8146,173600.0
2006-11-20 10:50:00,38.26,38.34,38.25,38.33,165300.0,23.8146,23.8644,23.8084,23.8582,165300.0
2006-11-20 10:55:00,38.33,38.42,38.3,38.41,200100.0,23.8582,23.9142,23.8395,23.908,200100.0
2006-11-20 11:00:00,38.43,38.46,38.37,38.42,195000.0,23.9204,23.9391,23.8831,23.9142,195000.0
2006-11-20 11:05:00,38.42,38.42,38.39,38.4,174200.0,23.9142,23.9142,23.8955,23.9017,174200.0
2006-11-20 11:10:00,38.4,38.44,38.39,38.41,158000.0,23.9017,23.9266,23.8955,23.908,158000.0
2006-11-20 11:15:00,38.41,38.44,38.41,38.43,109000.0,23.908,23.9266,23.908,23.9204,109000.0
2006-11-20 11:20:00,38.42,38.44,38.4,38.44,209000.0,23.9142,23.9266,23.9017,23.9266,209000.0
2006-11-20 11:25:00,38.44,38.48,38.39,38.48,182300.0,23.9266,23.9515,23.8955,23.9515,182300.0
2006-11-20 11:30:00,38.47,38.53,38.47,38.53,331100.0,23.9453,23.9826,23.9453,23.9826,331100.0
2006-11-20 11:35:00,38.54,38.59,38.53,38.58,269700.0,23.9889,24.02,23.9826,24.0138,269700.0
2006-11-20 11:40:00,38.57,38.65,38.56,38.64,305800.0,24.0075,24.0573,24.0013,24.0511,305800.0
2006-11-20 11:45:00,38.64,38.76,38.63,38.73,449100.0,24.0511,24.1258,24.0449,24.1071,449100.0
2006-11-20 11:50:00,38.73,38.85,38.72,38.78,439100.0,24.1071,24.1818,24.1009,24.1383,439100.0
2006-11-20 11:55:00,38.78,38.81,38.7,38.77,248100.0,24.1383,24.1569,24.0885,24.132,248100.0
2006-11-20 12:00:00,38.76,38.85,38.73,38.79,440500.0,24.1258,24.1818,24.1071,24.1445,440500.0
2006-11-20 12:05:00,38.79,38.83,38.78,38.81,294400.0,24.1445,24.1694,24.1383,24.1569,294400.0
2006-11-20 12:10:00,38.81,38.82,38.75,38.75,265800.0,24.1569,24.1632,24.1196,24.1196,265800.0
2006-11-20 12:15:00,38.75,38.84,38.73,38.84,226100.0,24.1196,24.1756,24.1071,24.1756,226100.0
2006-11-20 12:20:00,38.84,38.85,38.8,38.8,232500.0,24.1756,24.1818,24.1507,24.1507,232500.0
2006-11-20 12:25:00,38.8,38.81,38.69,38.72,173000.0,24.1507,24.1569,24.0822,24.1009,173000.0
2006-11-20 12:30:00,38.72,38.73,38.61,38.62,156200.0,24.1009,24.1071,24.0324,24.0387,156200.0
2006-11-20 12:35:00,38.62,38.68,38.61,38.65,112200.0,24.0387,24.076,24.0324,24.0573,112200.0
2006-11-20 12:40:00,38.64,38.67,38.6,38.65,103400.0,24.0511,24.0698,24.0262,24.0573,103400.0
2006-11-20 12:45:00,38.65,38.68,38.63,38.64,105800.0,24.0573,24.076,24.0449,24.0511,105800.0
2006-11-20 12:50:00,38.64,38.66,38.62,38.64,79900.0,24.0511,24.0636,24.0387,24.0511,79900.0
2006-11-20 12:55:00,38.64,38.69,38.64,38.67,89200.0,24.0511,24.0822,24.0511,24.0698,89200.0
2006-11-20 13:00:00,38.67,38.67,38.57,38.58,123900.0,24.0698,24.0698,24.0075,24.0138,123900.0
2006-11-20 13:05:00,38.59,38.63,38.58,38.6,107100.0,24.02,24.0449,24.0138,24.0262,107100.0
2006-11-20 13:10:00,38.6,38.66,38.59,38.61,185600.0,24.0262,24.0636,24.02,24.0324,185600.0
2006-11-20 13:15:00,38.61,38.64,38.57,38.6,94000.0,24.0324,24.0511,24.0075,24.0262,94000.0
2006-11-20 13:20:00,38.61,38.62,38.59,38.59,86700.0,24.0324,24.0387,24.02,24.02,86700.0
2006-11-20 13:25:00,38.59,38.6,38.53,38.58,92500.0,24.02,24.0262,23.9826,24.0138,92500.0
2006-11-20 13:30:00,38.58,38.6,38.56,38.57,96000.0,24.0138,24.0262,24.0013,24.0075,96000.0
2006-11-20 13:35:00,38.58,38.6,38.57,38.58,47200.0,24.0138,24.0262,24.0075,24.0138,47200.0
2006-11-20 13:40:00,38.58,38.6,38.55,38.6,100300.0,24.0138,24.0262,23.9951,24.0262,100300.0
2006-11-20 13:45:00,38.6,38.63,38.58,38.62,118700.0,24.0262,24.0449,24.0138,24.0387,118700.0
2006-11-20 13:50:00,38.61,38.63,38.53,38.58,110800.0,24.0324,24.0449,23.9826,24.0138,110800.0
2006-11-20 13:55:00,38.57,38.58,38.52,38.56,72300.0,24.0075,24.0138,23.9764,24.0013,72300.0
2006-11-20 14:00:00,38.56,38.62,38.55,38.58,103800.0,24.0013,24.0387,23.9951,24.0138,103800.0
2006-11-20 14:05:00,38.58,38.59,38.51,38.59,159700.0,24.0138,24.02,23.9702,24.02,159700.0
2006-11-20 14:10:00,38.59,38.64,38.58,38.63,116500.0,24.02,24.0511,24.0138,24.0449,116500.0
2006-11-20 14:15:00,38.63,38.67,38.53,38.54,168000.0,24.0449,24.0698,23.9826,23.9889,168000.0
2006-11-20 14:20:00,38.54,38.54,38.48,38.51,159000.0,23.9889,23.9889,23.9515,23.9702,159000.0
2006-11-20 14:25:00,38.51,38.53,38.46,38.46,136400.0,23.9702,23.9826,23.9391,23.9391,136400.0
2006-11-20 14:30:00,38.46,38.49,38.39,38.46,164100.0,23.9391,23.9578,23.8955,23.9391,164100.0
2006-11-20 14:35:00,38.46,38.46,38.34,38.41,164000.0,23.9391,23.9391,23.8644,23.908,164000.0
2006-11-20 14:40:00,38.41,38.43,38.3,38.34,173200.0,23.908,23.9204,23.8395,23.8644,173200.0
2006-11-20 14:45:00,38.34,38.36,38.31,38.32,101300.0,23.8644,23.8768,23.8457,23.8519,101300.0
2006-11-20 14:50:00,38.32,38.36,38.27,38.29,159100.0,23.8519,23.8768,23.8208,23.8333,159100.0
2006-11-20 14:55:00,38.29,38.29,38.2,38.27,218500.0,23.8333,23.8333,23.7772,23.8208,218500.0
2006-11-20 15:00:00,38.28,38.31,38.25,38.28,159600.0,23.827,23.8457,23.8084,23.827,159600.0
2006-11-20 15:05:00,38.29,38.32,38.25,38.3,169900.0,23.8333,23.8519,23.8084,23.8395,169900.0
2006-11-20 15:10:00,38.3,38.37,38.28,38.32,152400.0,23.8395,23.8831,23.827,23.8519,152400.0
2006-11-20 15:15:00,38.32,38.39,38.27,38.38,182100.0,23.8519,23.8955,23.8208,23.8893,182100.0
2006-11-20 15:20:00,38.38,38.38,38.27,38.29,163400.0,23.8893,23.8893,23.8208,23.8333,163400.0
2006-11-20 15:25:00,38.29,38.37,38.29,38.37,113700.0,23.8333,23.8831,23.8333,23.8831,113700.0
2006-11-20 15:30:00,38.36,38.46,38.35,38.45,185600.0,23.8768,23.9391,23.8706,23.9329,185600.0
2006-11-20 15:35:00,38.44,38.5,38.44,38.49,184800.0,23.9266,23.964,23.9266,23.9578,184800.0
2006-11-20 15:40:00,38.49,38.5,38.4,38.41,378100.0,23.9578,23.964,23.9017,23.908,378100.0
2006-11-20 15:45:00,38.42,38.42,38.38,38.41,231600.0,23.9142,23.9142,23.8893,23.908,231600.0
2006-11-20 15:50:00,38.41,38.42,38.36,38.42,209900.0,23.908,23.9142,23.8768,23.9142,209900.0
2006-11-20 15:55:00,38.43,38.43,38.35,38.38,329500.0,23.9204,23.9204,23.8706,23.8893,329500.0
2006-11-21 09:30:00,38.41,38.44,38.04,38.04,284700.0,23.908,23.9266,23.6777,23.6777,284700.0
2006-11-21 09:35:00,38.04,38.36,38.02,38.3,281900.0,23.6777,23.8768,23.6652,23.8395,281900.0
2006-11-21 09:40:00,38.3,38.35,38.24,38.29,130200.0,23.8395,23.8706,23.8021,23.8333,130200.0
2006-11-21 09:45:00,38.3,38.39,38.2,38.22,159600.0,23.8395,23.8955,23.7772,23.7897,159600.0
2006-11-21 09:50:00,38.22,38.22,38.2,38.2,145300.0,23.7897,23.7897,23.7772,23.7772,145300.0
2006-11-21 09:55:00,38.2,38.24,38.16,38.22,136900.0,23.7772,23.8021,23.7523,23.7897,136900.0
2006-11-21 10:00:00,38.22,38.28,38.19,38.21,94200.0,23.7897,23.827,23.771,23.7835,94200.0
2006-11-21 10:05:00,38.21,38.24,38.15,38.15,112800.0,23.7835,23.8021,23.7461,23.7461,112800.0
2006-11-21 10:10:00,38.15,38.23,38.12,38.23,121900.0,23.7461,23.7959,23.7274,23.7959,121900.0
2006-11-21 10:15:00,38.23,38.26,38.22,38.24,70700.0,23.7959,23.8146,23.7897,23.8021,70700.0
2006-11-21 10:20:00,38.24,38.29,38.2,38.2,70300.0,23.8021,23.8333,23.7772,23.7772,70300.0
2006-11-21 10:25:00,38.2,38.2,38.15,38.16,62600.0,23.7772,23.7772,23.7461,23.7523,62600.0
2006-11-21 10:30:00,38.17,38.22,38.15,38.2,77100.0,23.7586,23.7897,23.7461,23.7772,77100.0
2006-11-21 10:35:00,38.2,38.21,38.12,38.12,96000.0,23.7772,23.7835,23.7274,23.7274,96000.0
2006-11-21 10:40:00,38.12,38.18,38.11,38.17,74600.0,23.7274,23.7648,23.7212,23.7586,74600.0
2006-11-21 10:45:00,38.17,38.2,38.13,38.17,77300.0,23.7586,23.7772,23.7337,23.7586,77300.0
2006-11-21 10:50:00,38.17,38.18,38.11,38.13,74900.0,23.7586,23.7648,23.7212,23.7337,74900.0
2006-11-21 10:55:00,38.13,38.17,38.11,38.14,70000.0,23.7337,23.7586,23.7212,23.7399,70000.0
2006-11-21 11:00:00,38.14,38.18,38.1,38.11,103900.0,23.7399,23.7648,23.715,23.7212,103900.0
2006-11-21 11:05:00,38.11,38.15,38.09,38.15,147500.0,23.7212,23.7461,23.7088,23.7461,147500.0
2006-11-21 11:10:00,38.14,38.15,38.07,38.08,66800.0,23.7399,23.7461,23.6963,23.7026,66800.0
2006-11-21 11:15:00,38.08,38.14,38.08,38.13,58800.0,23.7026,23.7399,23.7026,23.7337,58800.0
2006-11-21 11:20:00,38.13,38.15,38.09,38.12,98700.0,23.7337,23.7461,23.7088,23.7274,98700.0
2006-11-21 11:25:00,38.11,38.18,38.11,38.17,69900.0,23.7212,23.7648,23.7212,23.7586,69900.0
2006-11-21 11:30:00,38.18,38.2,38.17,38.17,84200.0,23.7648,23.7772,23.7586,23.7586,84200.0
2006-11-21 11:35:00,38.18,38.18,38.11,38.11,91700.0,23.7648,23.7648,23.7212,23.7212,91700.0
2006-11-21 11:40:00,38.12,38.15,38.11,38.12,163300.0,23.7274,23.7461,23.7212,23.7274,163300.0
2006-11-21 11:45:00,38.13,38.13,38.08,38.09,77800.0,23.7337,23.7337,23.7026,23.7088,77800.0
2006-11-21 11:50:00,38.09,38.13,38.08,38.09,91700.0,23.7088,23.7337,23.7026,23.7088,91700.0
2006-11-21 11:55:00,38.09,38.13,38.05,38.11,158200.0,23.7088,23.7337,23.6839,23.7212,158200.0
2006-11-21 12:00:00,38.11,38.12,38.08,38.08,108500.0,23.7212,23.7274,23.7026,23.7026,108500.0
2006-11-21 12:05:00,38.09,38.13,38.08,38.09,82700.0,23.7088,23.7337,23.7026,23.7088,82700.0
2006-11-21 12:10:00,38.1,38.11,38.04,38.04,82600.0,23.715,23.7212,23.6777,23.6777,82600.0
2006-11-21 12:15:00,38.04,38.11,38.04,38.11,139400.0,23.6777,23.7212,23.6777,23.7212,139400.0
2006-11-21 12:20:00,38.1,38.13,38.09,38.12,128600.0,23.715,23.7337,23.7088,23.7274,128600.0
2006-11-21 12:25:00,38.13,38.13,38.08,38.12,121200.0,23.7337,23.7337,23.7026,23.7274,121200.0
2006-11-21 12:30:00,38.12,38.13,38.09,38.11,116500.0,23.7274,23.7337,23.7088,23.7212,116500.0
2006-11-21 12:35:00,38.12,38.13,38.1,38.1,103400.0,23.7274,23.7337,23.715,23.715,103400.0
2006-11-21 12:40:00,38.1,38.12,38.1,38.11,91600.0,23.715,23.7274,23.715,23.7212,91600.0
2006-11-21 12:45:00,38.1,38.13,38.1,38.12,113200.0,23.715,23.7337,23.715,23.7274,113200.0
2006-11-21 12:50:00,38.11,38.12,38.08,38.11,79500.0,23.7212,23.7274,23.7026,23.7212,79500.0
2006-11-21 12:55:00,38.1,38.11,38.06,38.06,74400.0,23.715,23.7212,23.6901,23.6901,74400.0
2006-11-21 13:00:00,38.07,38.08,38.03,38.05,58400.0,23.6963,23.7026,23.6714,23.6839,58400.0
2006-11-21 13:05:00,38.04,38.05,38.02,38.03,76400.0,23.6777,23.6839,23.6652,23.6714,76400.0
2006-11-21 13:10:00,38.04,38.08,38.04,38.08,82300.0,23.6777,23.7026,23.6777,23.7026,82300.0
2006-11-21 13:15:00,38.07,38.11,38.06,38.06,72200.0,23.6963,23.7212,23.6901,23.6901,72200.0
2006-11-21 13:20:00,38.06,38.08,38.03,38.04,60200.0,23.6901,23.7026,23.6714,23.6777,60200.0
2006-11-21 13:25:00,38.03,38.05,37.98,38.03,134300.0,23.6714,23.6839,23.6403,23.6714,134300.0
2006-11-21 13:30:00,38.03,38.1,38.03,38.06,92100.0,23.6714,23.715,23.6714,23.6901,92100.0
2006-11-21 13:35:00,38.06,38.11,38.03,38.08,64200.0,23.6901,23.7212,23.6714,23.7026,64200.0
2006-11-21 13:40:00,38.08,38.11,38.06,38.07,83600.0,23.7026,23.7212,23.6901,23.6963,83600.0
2006-11-21 13:45:00,38.07,38.13,38.07,38.11,81200.0,23.6963,23.7337,23.6963,23.7212,81200.0
2006-11-21 13:50:00,38.11,38.15,38.11,38.13,62800.0,23.7212,23.7461,23.7212,23.7337,62800.0
2006-11-21 13:55:00,38.14,38.14,38.11,38.11,39600.0,23.7399,23.7399,23.7212,23.7212,39600.0
2006-11-21 14:00:00,38.12,38.13,38.07,38.11,57100.0,23.7274,23.7337,23.6963,23.7212,57100.0
2006-11-21 14:05:00,38.1,38.12,38.08,38.1,39500.0,23.715,23.7274,23.7026,23.715,39500.0
2006-11-21 14:10:00,38.1,38.11,38.06,38.09,62000.0,23.715,23.7212,23.6901,23.7088,62000.0
2006-11-21 14:15:00,38.08,38.09,38.02,38.05,86100.0,23.7026,23.7088,23.6652,23.6839,86100.0
2006-11-21 14:20:00,38.05,38.09,38.04,38.06,57400.0,23.6839,23.7088,23.6777,23.6901,57400.0
2006-11-21 14:25:00,38.06,38.08,38.04,38.06,80000.0,23.6901,23.7026,23.6777,23.6901,80000.0
2006-11-21 14:30:00,38.07,38.08,38.02,38.04,93300.0,23.6963,23.7026,23.6652,23.6777,93300.0
2006-11-21 14:35:00,38.05,38.09,38.05,38.08,61600.0,23.6839,23.7088,23.6839,23.7026,61600.0
2006-11-21 14:40:00,38.08,38.09,38.03,38.07,84900.0,23.7026,23.7088,23.6714,23.6963,84900.0
2006-11-21 14:45:00,38.07,38.09,38.04,38.08,64800.0,23.6963,23.7088,23.6777,23.7026,64800.0
2006-11-21 14:50:00,38.08,38.1,38.07,38.09,64800.0,23.7026,23.715,23.6963,23.7088,64800.0
2006-11-21 14:55:00,38.09,38.1,38.05,38.06,60500.0,23.7088,23.715,23.6839,23.6901,60500.0
2006-11-21 15:00:00,38.05,38.09,38.04,38.04,74600.0,23.6839,23.7088,23.6777,23.6777,74600.0
2006-11-21 15:05:00,38.04,38.09,38.04,38.07,89600.0,23.6777,23.7088,23.6777,23.6963,89600.0
2006-11-21 15:10:00,38.07,38.09,38.05,38.06,109100.0,23.6963,23.7088,23.6839,23.6901,109100.0
2006-11-21 15:15:00,38.06,38.09,38.06,38.06,129600.0,23.6901,23.7088,23.6901,23.6901,129600.0
2006-11-21 15:20:00,38.07,38.09,38.04,38.09,112400.0,23.6963,23.7088,23.6777,23.7088,112400.0
2006-11-21 15:25:00,38.1,38.1,38.06,38.07,80800.0,23.715,23.715,23.6901,23.6963,80800.0
2006-11-21 15:30:00,38.07,38.09,38.05,38.08,120000.0,23.6963,23.7088,23.6839,23.7026,120000.0
2006-11-21 15:35:00,38.08,38.09,38.05,38.05,111900.0,23.7026,23.7088,23.6839,23.6839,111900.0
2006-11-21 15:40:00,38.06,38.06,38.02,38.05,106100.0,23.6901,23.6901,23.6652,23.6839,106100.0
2006-11-21 15:45:00,38.04,38.05,38.02,38.02,158100.0,23.6777,23.6839,23.6652,23.6652,158100.0
2006-11-21 15:50:00,38.02,38.06,37.98,38.0,386100.0,23.6652,23.6901,23.6403,23.6528,386100.0
2006-11-21 15:55:00,37.99,38.0,37.91,37.92,558900.0,23.6465,23.6528,23.5967,23.603,558900.0
2006-11-22 09:30:00,37.92,37.99,37.92,37.96,216400.0,23.603,23.6465,23.603,23.6279,216400.0
2006-11-22 09:35:00,37.98,38.31,37.98,38.29,177000.0,23.6403,23.8457,23.6403,23.8333,177000.0
2006-11-22 09:40:00,38.29,38.3,38.08,38.15,92800.0,23.8333,23.8395,23.7026,23.7461,92800.0
2006-11-22 09:45:00,38.14,38.23,38.13,38.21,84600.0,23.7399,23.7959,23.7337,23.7835,84600.0
2006-11-22 09:50:00,38.22,38.22,38.14,38.16,109900.0,23.7897,23.7897,23.7399,23.7523,109900.0
2006-11-22 09:55:00,38.16,38.17,38.05,38.05,113000.0,23.7523,23.7586,23.6839,23.6839,113000.0
2006-11-22 10:00:00,38.05,38.17,38.05,38.13,158100.0,23.6839,23.7586,23.6839,23.7337,158100.0
2006-11-22 10:05:00,38.14,38.16,38.11,38.16,130800.0,23.7399,23.7523,23.7212,23.7523,130800.0
2006-11-22 10:10:00,38.17,38.17,38.13,38.14,236700.0,23.7586,23.7586,23.7337,23.7399,236700.0
2006-11-22 10:15:00,38.15,38.15,38.12,38.14,154000.0,23.7461,23.7461,23.7274,23.7399,154000.0
2006-11-22 10:20:00,38.13,38.14,38.04,38.08,173300.0,23.7337,23.7399,23.6777,23.7026,173300.0
2006-11-22 10:25:00,38.08,38.09,37.97,37.99,262800.0,23.7026,23.7088,23.6341,23.6465,262800.0
2006-11-22 10:30:00,37.99,38.01,37.95,37.98,209100.0,23.6465,23.659,23.6216,23.6403,209100.0
2006-11-22 10:35:00,37.97,38.09,37.97,38.07,188600.0,23.6341,23.7088,23.6341,23.6963,188600.0
2006-11-22 10:40:00,38.06,38.12,38.04,38.08,100500.0,23.6901,23.7274,23.6777,23.7026,100500.0
2006-11-22 10:45:00,38.07,38.11,38.04,38.04,215000.0,23.6963,23.7212,23.6777,23.6777,215000.0
2006-11-22 10:50:00,38.05,38.08,37.96,37.97,217900.0,23.6839,23.7026,23.6279,23.6341,217900.0
2006-11-22 10:55:00,37.99,38.03,37.97,38.02,257500.0,23.6465,23.6714,23.6341,23.6652,257500.0
2006-11-22 11:00:00,38.01,38.04,37.98,38.0,262400.0,23.659,23.6777,23.6403,23.6528,262400.0
2006-11-22 11:05:00,38.0,38.0,37.94,37.94,261900.0,23.6528,23.6528,23.6154,23.6154,261900.0
2006-11-22 11:10:00,37.94,37.96,37.92,37.93,123600.0,23.6154,23.6279,23.603,23.6092,123600.0
2006-11-22 11:15:00,37.93,37.98,37.9,37.93,222100.0,23.6092,23.6403,23.5905,23.6092,222100.0
2006-11-22 11:20:00,37.93,37.98,37.91,37.91,179500.0,23.6092,23.6403,23.5967,23.5967,179500.0
2006-11-22 11:25:00,37.91,37.99,37.9,37.99,252000.0,23.5967,23.6465,23.5905,23.6465,252000.0
2006-11-22 11:30:00,37.98,38.05,37.95,38.0,395100.0,23.6403,23.6839,23.6216,23.6528,395100.0
2006-11-22 11:35:00,38.0,38.0,37.93,37.98,230500.0,23.6528,23.6528,23.6092,23.6403,230500.0
2006-11-22 11:40:00,37.98,38.0,37.97,38.0,90500.0,23.6403,23.6528,23.6341,23.6528,90500.0
2006-11-22 11:45:00,38.0,38.01,37.99,38.01,250000.0,23.6528,23.659,23.6465,23.659,250000.0
2006-11-22 11:50:00,38.0,38.05,37.99,38.03,74100.0,23.6528,23.6839,23.6465,23.6714,74100.0
2006-11-22 11:55:00,38.04,38.06,38.0,38.0,185700.0,23.6777,23.6901,23.6528,23.6528,185700.0
2006-11-22 12:00:00,38.0,38.03,37.99,38.0,208000.0,23.6528,23.6714,23.6465,23.6528,208000.0
2006-11-22 12:05:00,38.0,38.02,37.98,37.99,106400.0,23.6528,23.6652,23.6403,23.6465,106400.0
2006-11-22 12:10:00,38.0,38.01,37.98,38.0,168000.0,23.6528,23.659,23.6403,23.6528,168000.0
2006-11-22 12:15:00,38.0,38.02,37.99,38.01,88300.0,23.6528,23.6652,23.6465,23.659,88300.0
2006-11-22 12:20:00,38.01,38.01,37.99,38.0,105700.0,23.659,23.659,23.6465,23.6528,105700.0
2006-11-22 12:25:00,37.99,38.03,37.98,37.99,126300.0,23.6465,23.6714,23.6403,23.6465,126300.0
2006-11-22 12:30:00,37.99,38.01,37.99,38.0,119000.0,23.6465,23.659,23.6465,23.6528,119000.0
2006-11-22 12:35:00,37.99,38.0,37.99,37.99,19700.0,23.6465,23.6528,23.6465,23.6465,19700.0
2006-11-22 12:40:00,37.99,38.01,37.99,38.01,53700.0,23.6465,23.659,23.6465,23.659,53700.0
2006-11-22 12:45:00,38.01,38.01,37.99,38.0,90800.0,23.659,23.659,23.6465,23.6528,90800.0
2006-11-22 12:50:00,38.0,38.02,37.99,38.0,117700.0,23.6528,23.6652,23.6465,23.6528,117700.0
2006-11-22 12:55:00,37.99,38.01,37.99,38.0,68700.0,23.6465,23.659,23.6465,23.6528,68700.0
2006-11-22 13:00:00,38.01,38.02,38.0,38.01,66200.0,23.659,23.6652,23.6528,23.659,66200.0
2006-11-22 13:05:00,38.0,38.01,37.97,37.97,102600.0,23.6528,23.659,23.6341,23.6341,102600.0
2006-11-22 13:10:00,37.96,37.99,37.9,37.97,207700.0,23.6279,23.6465,23.5905,23.6341,207700.0
2006-11-22 13:15:00,37.97,37.97,37.92,37.96,127800.0,23.6341,23.6341,23.603,23.6279,127800.0
2006-11-22 13:20:00,37.97,37.97,37.93,37.94,71300.0,23.6341,23.6341,23.6092,23.6154,71300.0
2006-11-22 13:25:00,37.95,37.99,37.95,37.99,48400.0,23.6216,23.6465,23.6216,23.6465,48400.0
2006-11-22 13:30:00,37.99,38.0,37.98,37.98,22500.0,23.6465,23.6528,23.6403,23.6403,22500.0
2006-11-22 13:35:00,37.99,38.01,37.98,38.0,68900.0,23.6465,23.659,23.6403,23.6528,68900.0
2006-11-22 13:40:00,38.0,38.01,37.99,38.0,59000.0,23.6528,23.659,23.6465,23.6528,59000.0
2006-11-22 13:45:00,38.0,38.02,37.99,38.01,126700.0,23.6528,23.6652,23.6465,23.659,126700.0
2006-11-22 13:50:00,38.01,38.02,37.99,37.99,82700.0,23.659,23.6652,23.6465,23.6465,82700.0
2006-11-22 13:55:00,37.99,38.0,37.99,37.99,80700.0,23.6465,23.6528,23.6465,23.6465,80700.0
2006-11-22 14:00:00,37.99,38.0,37.98,37.99,57600.0,23.6465,23.6528,23.6403,23.6465,57600.0
2006-11-22 14:05:00,37.99,38.0,37.98,38.0,88500.0,23.6465,23.6528,23.6403,23.6528,88500.0
2006-11-22 14:10:00,38.0,38.02,37.99,38.0,131600.0,23.6528,23.6652,23.6465,23.6528,131600.0
2006-11-22 14:15:00,38.0,38.03,37.99,38.01,129900.0,23.6528,23.6714,23.6465,23.659,129900.0
2006-11-22 14:20:00,38.02,38.04,38.01,38.01,94400.0,23.6652,23.6777,23.659,23.659,94400.0
2006-11-22 14:25:00,38.02,38.08,38.01,38.08,98700.0,23.6652,23.7026,23.659,23.7026,98700.0
2006-11-22 14:30:00,38.07,38.08,38.04,38.05,123000.0,23.6963,23.7026,23.6777,23.6839,123000.0
2006-11-22 14:35:00,38.06,38.09,38.05,38.09,88000.0,23.6901,23.7088,23.6839,23.7088,88000.0
2006-11-22 14:40:00,38.09,38.1,38.04,38.04,114600.0,23.7088,23.715,23.6777,23.6777,114600.0
2006-11-22 14:45:00,38.05,38.06,38.01,38.02,199200.0,23.6839,23.6901,23.659,23.6652,199200.0
2006-11-22 14:50:00,38.02,38.05,37.99,38.04,145600.0,23.6652,23.6839,23.6465,23.6777,145600.0
2006-11-22 14:55:00,38.03,38.06,38.03,38.05,83200.0,23.6714,23.6901,23.6714,23.6839,83200.0
2006-11-22 15:00:00,38.05,38.06,38.01,38.03,111800.0,23.6839,23.6901,23.659,23.6714,111800.0
2006-11-22 15:05:00,38.03,38.04,38.01,38.02,88100.0,23.6714,23.6777,23.659,23.6652,88100.0
2006-11-22 15:10:00,38.02,38.04,38.01,38.04,65200.0,23.6652,23.6777,23.659,23.6777,65200.0
2006-11-22 15:15:00,38.03,38.06,38.01,38.03,119200.0,23.6714,23.6901,23.659,23.6714,119200.0
2006-11-22 15:20:00,38.03,38.03,38.0,38.01,74800.0,23.6714,23.6714,23.6528,23.659,74800.0
2006-11-22 15:25:00,38.0,38.04,38.0,38.04,86000.0,23.6528,23.6777,23.6528,23.6777,86000.0
2006-11-22 15:30:00,38.04,38.05,38.02,38.03,128400.0,23.6777,23.6839,23.6652,23.6714,128400.0
2006-11-22 15:35:00,38.04,38.04,38.01,38.01,104800.0,23.6777,23.6777,23.659,23.659,104800.0
2006-11-22 15:40:00,38.02,38.03,38.01,38.01,178300.0,23.6652,23.6714,23.659,23.659,178300.0
2006-11-22 15:45:00,38.02,38.05,38.0,38.01,261700.0,23.6652,23.6839,23.6528,23.659,261700.0
2006-11-22 15:50:00,38.01,38.04,38.0,38.04,172900.0,23.659,23.6777,23.6528,23.6777,172900.0
2006-11-22 15:55:00,38.03,38.09,38.03,38.09,190600.0,23.6714,23.7088,23.6714,23.7088,190600.0
2006-11-24 09:30:00,37.85,37.97,37.83,37.92,162600.0,23.5594,23.6341,23.5469,23.603,162600.0
2006-11-24 09:35:00,37.91,37.95,37.85,37.9,75800.0,23.5967,23.6216,23.5594,23.5905,75800.0
2006-11-24 09:40:00,37.89,38.05,37.88,38.04,67800.0,23.5843,23.6839,23.5781,23.6777,67800.0
2006-11-24 09:45:00,38.04,38.04,37.85,37.86,91400.0,23.6777,23.6777,23.5594,23.5656,91400.0
2006-11-24 09:50:00,37.86,38.03,37.85,37.95,67900.0,23.5656,23.6714,23.5594,23.6216,67900.0
2006-11-24 09:55:00,37.95,38.01,37.95,37.98,86500.0,23.6216,23.659,23.6216,23.6403,86500.0
2006-11-24 10:00:00,37.97,38.03,37.96,38.0,56400.0,23.6341,23.6714,23.6279,23.6528,56400.0
2006-11-24 10:05:00,38.0,38.0,37.95,37.96,65300.0,23.6528,23.6528,23.6216,23.6279,65300.0
2006-11-24 10:10:00,37.96,38.03,37.95,38.02,61000.0,23.6279,23.6714,23.6216,23.6652,61000.0
2006-11-24 10:15:00,38.02,38.06,37.97,38.05,85900.0,23.6652,23.6901,23.6341,23.6839,85900.0
2006-11-24 10:20:00,38.05,38.07,37.96,38.04,108300.0,23.6839,23.6963,23.6279,23.6777,108300.0
2006-11-24 10:25:00,38.03,38.08,38.02,38.06,64800.0,23.6714,23.7026,23.6652,23.6901,64800.0
2006-11-24 10:30:00,38.06,38.08,38.05,38.06,24400.0,23.6901,23.7026,23.6839,23.6901,24400.0
2006-11-24 10:35:00,38.06,38.07,38.06,38.07,27800.0,23.6901,23.6963,23.6901,23.6963,27800.0
2006-11-24 10:40:00,38.07,38.09,38.06,38.09,21600.0,23.6963,23.7088,23.6901,23.7088,21600.0
2006-11-24 10:45:00,38.08,38.09,38.06,38.08,24000.0,23.7026,23.7088,23.6901,23.7026,24000.0
2006-11-24 10:50:00,38.07,38.14,38.07,38.13,46500.0,23.6963,23.7399,23.6963,23.7337,46500.0
2006-11-24 10:55:00,38.13,38.15,38.12,38.12,36600.0,23.7337,23.7461,23.7274,23.7274,36600.0
2006-11-24 11:00:00,38.12,38.14,38.08,38.13,34600.0,23.7274,23.7399,23.7026,23.7337,34600.0
2006-11-24 11:05:00,38.13,38.13,38.08,38.08,43900.0,23.7337,23.7337,23.7026,23.7026,43900.0
2006-11-24 11:10:00,38.08,38.1,38.07,38.08,32100.0,23.7026,23.715,23.6963,23.7026,32100.0
2006-11-24 11:15:00,38.09,38.09,38.07,38.08,31900.0,23.7088,23.7088,23.6963,23.7026,31900.0
2006-11-24 11:20:00,38.07,38.09,38.06,38.07,34200.0,23.6963,23.7088,23.6901,23.6963,34200.0
2006-11-24 11:25:00,38.07,38.07,38.02,38.04,62300.0,23.6963,23.6963,23.6652,23.6777,62300.0
2006-11-24 11:30:00,38.04,38.04,38.01,38.01,51700.0,23.6777,23.6777,23.659,23.659,51700.0
2006-11-24 11:35:00,38.01,38.03,37.95,37.96,77600.0,23.659,23.6714,23.6216,23.6279,77600.0
2006-11-24 11:40:00,37.96,37.99,37.96,37.97,33100.0,23.6279,23.6465,23.6279,23.6341,33100.0
2006-11-24 11:45:00,37.97,37.98,37.95,37.96,29400.0,23.6341,23.6403,23.6216,23.6279,29400.0
2006-11-24 11:50:00,37.95,37.97,37.94,37.95,43000.0,23.6216,23.6341,23.6154,23.6216,43000.0
2006-11-24 11:55:00,37.96,37.96,37.95,37.96,15900.0,23.6279,23.6279,23.6216,23.6279,15900.0
2006-11-24 12:00:00,37.95,37.97,37.94,37.96,25200.0,23.6216,23.6341,23.6154,23.6279,25200.0
2006-11-24 12:05:00,37.97,37.97,37.93,37.96,41700.0,23.6341,23.6341,23.6092,23.6279,41700.0
2006-11-24 12:10:00,37.95,37.97,37.94,37.97,28000.0,23.6216,23.6341,23.6154,23.6341,28000.0
2006-11-24 12:15:00,37.96,37.97,37.93,37.95,55600.0,23.6279,23.6341,23.6092,23.6216,55600.0
2006-11-24 12:20:00,37.95,38.03,37.95,38.03,43200.0,23.6216,23.6714,23.6216,23.6714,43200.0
2006-11-24 12:25:00,38.03,38.03,38.01,38.02,41500.0,23.6714,23.6714,23.659,23.6652,41500.0
2006-11-24 12:30:00,38.01,38.01,37.9,37.91,177400.0,23.659,23.659,23.5905,23.5967,177400.0
2006-11-24 12:35:00,37.91,37.91,37.83,37.84,126700.0,23.5967,23.5967,23.5469,23.5532,126700.0
2006-11-24 12:40:00,37.83,37.85,37.78,37.79,119400.0,23.5469,23.5594,23.5158,23.522,119400.0
2006-11-24 12:45:00,37.79,37.86,37.78,37.84,153500.0,23.522,23.5656,23.5158,23.5532,153500.0
2006-11-24 12:50:00,37.83,37.86,37.8,37.84,143300.0,23.5469,23.5656,23.5283,23.5532,143300.0
2006-11-24 12:55:00,37.84,37.85,37.71,37.76,192500.0,23.5532,23.5594,23.4722,23.5034,192500.0
2006-11-24 13:00:00,37.75,37.76,37.56,37.72,92500.0,23.4971,23.5034,23.3789,23.4785,92500.0
2006-11-24 13:05:00,37.75,37.75,37.75,37.75,100.0,23.4971,23.4971,23.4971,23.4971,100.0
2006-11-24 13:10:00,37.75,37.75,37.75,37.75,700.0,23.4971,23.4971,23.4971,23.4971,700.0
2006-11-24 13:15:00,37.75,37.75,37.75,37.75,0.0,23.4971,23.4971,23.4971,23.4971,0.0
2006-11-24 13:20:00,37.75,37.75,37.75,37.75,0.0,23.4971,23.4971,23.4971,23.4971,0.0
2006-11-24 13:25:00,37.75,37.75,37.75,37.75,100.0,23.4971,23.4971,23.4971,23.4971,100.0
2006-11-24 13:30:00,37.75,37.75,37.75,37.75,0.0,23.4971,23.4971,23.4971,23.4971,0.0
2006-11-24 13:35:00,37.75,37.75,37.75,37.75,0.0,23.4971,23.4971,23.4971,23.4971,0.0
2006-11-24 13:40:00,37.75,37.75,37.75,37.75,0.0,23.4971,23.4971,23.4971,23.4971,0.0
2006-11-24 13:45:00,37.75,37.75,37.75,37.75,0.0,23.4971,23.4971,23.4971,23.4971,0.0
2006-11-24 13:50:00,37.92,37.92,37.92,37.92,100.0,23.603,23.603,23.603,23.603,100.0
2006-11-24 13:55:00,37.92,37.92,37.92,37.92,0.0,23.603,23.603,23.603,23.603,0.0
2006-11-24 14:00:00,37.92,37.92,37.92,37.92,100.0,23.603,23.603,23.603,23.603,100.0
2006-11-24 14:05:00,37.92,37.92,37.92,37.92,0.0,23.603,23.603,23.603,23.603,0.0
2006-11-24 14:10:00,37.92,37.92,37.92,37.92,0.0,23.603,23.603,23.603,23.603,0.0
2006-11-24 14:15:00,37.92,37.92,37.92,37.92,100.0,23.603,23.603,23.603,23.603,100.0
2006-11-24 14:20:00,37.92,37.92,37.92,37.92,0.0,23.603,23.603,23.603,23.603,0.0
2006-11-24 14:25:00,37.92,37.92,37.92,37.92,0.0,23.603,23.603,23.603,23.603,0.0
2006-11-24 14:30:00,37.92,37.92,37.92,37.92,0.0,23.603,23.603,23.603,23.603,0.0
2006-11-24 14:35:00,37.92,37.92,37.92,37.92,0.0,23.603,23.603,23.603,23.603,0.0
2006-11-24 14:40:00,37.92,37.92,37.92,37.92,0.0,23.603,23.603,23.603,23.603,0.0
2006-11-24 14:45:00,37.92,37.92,37.92,37.92,0.0,23.603,23.603,23.603,23.603,0.0
2006-11-24 14:50:00,37.92,37.92,37.92,37.92,0.0,23.603,23.603,23.603,23.603,0.0
2006-11-24 14:55:00,37.92,37.92,37.92,37.92,0.0,23.603,23.603,23.603,23.603,0.0
2006-11-24 15:00:00,37.92,37.92,37.92,37.92,0.0,23.603,23.603,23.603,23.603,0.0
2006-11-24 15:05:00,37.92,37.92,37.92,37.92,0.0,23.603,23.603,23.603,23.603,0.0
2006-11-24 15:10:00,37.92,37.92,37.92,37.92,0.0,23.603,23.603,23.603,23.603,0.0
2006-11-24 15:15:00,37.92,37.92,37.92,37.92,0.0,23.603,23.603,23.603,23.603,0.0
2006-11-24 15:20:00,37.92,37.92,37.92,37.92,0.0,23.603,23.603,23.603,23.603,0.0
2006-11-24 15:25:00,37.92,37.92,37.92,37.92,0.0,23.603,23.603,23.603,23.603,0.0
2006-11-24 15:30:00,37.92,37.92,37.92,37.92,0.0,23.603,23.603,23.603,23.603,0.0
2006-11-24 15:35:00,37.92,37.92,37.92,37.92,0.0,23.603,23.603,23.603,23.603,0.0
2006-11-24 15:40:00,37.92,37.92,37.92,37.92,0.0,23.603,23.603,23.603,23.603,0.0
2006-11-24 15:45:00,37.92,37.92,37.92,37.92,0.0,23.603,23.603,23.603,23.603,0.0
2006-11-24 15:50:00,37.92,37.92,37.92,37.92,0.0,23.603,23.603,23.603,23.603,0.0
2006-11-24 15:55:00,37.92,37.92,37.92,37.92,0.0,23.603,23.603,23.603,23.603,0.0
2006-11-27 09:30:00,38.1,38.14,38.0,38.14,345200.0,23.715,23.7399,23.6528,23.7399,345200.0
2006-11-27 09:35:00,38.14,38.15,37.96,38.0,316400.0,23.7399,23.7461,23.6279,23.6528,316400.0
2006-11-27 09:40:00,37.99,38.01,37.87,37.91,189400.0,23.6465,23.659,23.5718,23.5967,189400.0
2006-11-27 09:45:00,37.9,38.0,37.9,37.94,227600.0,23.5905,23.6528,23.5905,23.6154,227600.0
2006-11-27 09:50:00,37.95,37.97,37.85,37.87,247100.0,23.6216,23.6341,23.5594,23.5718,247100.0
2006-11-27 09:55:00,37.88,37.88,37.61,37.63,314700.0,23.5781,23.5781,23.41,23.4225,314700.0
2006-11-27 10:00:00,37.64,37.65,37.55,37.57,366900.0,23.4287,23.4349,23.3727,23.3851,366900.0
2006-11-27 10:05:00,37.58,37.71,37.58,37.68,175000.0,23.3913,23.4722,23.3913,23.4536,175000.0
2006-11-27 10:10:00,37.69,37.72,37.48,37.6,280500.0,23.4598,23.4785,23.3291,23.4038,280500.0
2006-11-27 10:15:00,37.59,37.72,37.5,37.72,140700.0,23.3976,23.4785,23.3415,23.4785,140700.0
2006-11-27 10:20:00,37.71,37.72,37.66,37.66,89900.0,23.4722,23.4785,23.4411,23.4411,89900.0
2006-11-27 10:25:00,37.67,37.67,37.57,37.62,150100.0,23.4473,23.4473,23.3851,23.4162,150100.0
2006-11-27 10:30:00,37.62,37.71,37.61,37.68,79200.0,23.4162,23.4722,23.41,23.4536,79200.0
2006-11-27 10:35:00,37.69,37.79,37.67,37.78,104400.0,23.4598,23.522,23.4473,23.5158,104400.0
2006-11-27 10:40:00,37.77,37.8,37.62,37.68,161800.0,23.5096,23.5283,23.4162,23.4536,161800.0
2006-11-27 10:45:00,37.68,37.74,37.65,37.69,92200.0,23.4536,23.4909,23.4349,23.4598,92200.0
2006-11-27 10:50:00,37.7,37.77,37.7,37.73,130200.0,23.466,23.5096,23.466,23.4847,130200.0
2006-11-27 10:55:00,37.73,37.77,37.7,37.76,277300.0,23.4847,23.5096,23.466,23.5034,277300.0
2006-11-27 11:00:00,37.75,37.81,37.73,37.73,142300.0,23.4971,23.5345,23.4847,23.4847,142300.0
2006-11-27 11:05:00,37.73,37.83,37.72,37.82,135000.0,23.4847,23.5469,23.4785,23.5407,135000.0
2006-11-27 11:10:00,37.81,37.83,37.74,37.74,129300.0,23.5345,23.5469,23.4909,23.4909,129300.0
2006-11-27 11:15:00,37.74,37.79,37.72,37.75,155300.0,23.4909,23.522,23.4785,23.4971,155300.0
2006-11-27 11:20:00,37.74,37.75,37.65,37.65,117800.0,23.4909,23.4971,23.4349,23.4349,117800.0
2006-11-27 11:25:00,37.66,37.7,37.6,37.61,128500.0,23.4411,23.466,23.4038,23.41,128500.0
2006-11-27 11:30:00,37.61,37.69,37.6,37.63,161700.0,23.41,23.4598,23.4038,23.4225,161700.0
2006-11-27 11:35:00,37.63,37.75,37.63,37.74,87500.0,23.4225,23.4971,23.4225,23.4909,87500.0
2006-11-27 11:40:00,37.74,37.78,37.7,37.74,114300.0,23.4909,23.5158,23.466,23.4909,114300.0
2006-11-27 11:45:00,37.75,37.79,37.73,37.76,61700.0,23.4971,23.522,23.4847,23.5034,61700.0
2006-11-27 11:50:00,37.76,37.78,37.72,37.74,84300.0,23.5034,23.5158,23.4785,23.4909,84300.0
2006-11-27 11:55:00,37.73,37.74,37.6,37.63,121000.0,23.4847,23.4909,23.4038,23.4225,121000.0
2006-11-27 12:00:00,37.63,37.68,37.59,37.61,134900.0,23.4225,23.4536,23.3976,23.41,134900.0
2006-11-27 12:05:00,37.61,37.68,37.6,37.68,103500.0,23.41,23.4536,23.4038,23.4536,103500.0
2006-11-27 12:10:00,37.68,37.73,37.66,37.73,70800.0,23.4536,23.4847,23.4411,23.4847,70800.0
2006-11-27 12:15:00,37.73,37.77,37.73,37.76,81500.0,23.4847,23.5096,23.4847,23.5034,81500.0
2006-11-27 12:20:00,37.77,37.81,37.74,37.78,107100.0,23.5096,23.5345,23.4909,23.5158,107100.0
2006-11-27 12:25:00,37.78,37.81,37.76,37.76,92200.0,23.5158,23.5345,23.5034,23.5034,92200.0
2006-11-27 12:30:00,37.76,37.77,37.62,37.64,144700.0,23.5034,23.5096,23.4162,23.4287,144700.0
2006-11-27 12:35:00,37.64,37.67,37.62,37.62,152100.0,23.4287,23.4473,23.4162,23.4162,152100.0
2006-11-27 12:40:00,37.63,37.66,37.62,37.62,66600.0,23.4225,23.4411,23.4162,23.4162,66600.0
2006-11-27 12:45:00,37.62,37.66,37.61,37.65,111000.0,23.4162,23.4411,23.41,23.4349,111000.0
2006-11-27 12:50:00,37.64,37.68,37.6,37.62,85700.0,23.4287,23.4536,23.4038,23.4162,85700.0
2006-11-27 12:55:00,37.62,37.64,37.6,37.62,55900.0,23.4162,23.4287,23.4038,23.4162,55900.0
2006-11-27 13:00:00,37.62,37.64,37.57,37.64,93900.0,23.4162,23.4287,23.3851,23.4287,93900.0
2006-11-27 13:05:00,37.63,37.68,37.62,37.66,76500.0,23.4225,23.4536,23.4162,23.4411,76500.0
2006-11-27 13:10:00,37.66,37.67,37.61,37.64,93000.0,23.4411,23.4473,23.41,23.4287,93000.0
2006-11-27 13:15:00,37.64,37.66,37.61,37.62,90600.0,23.4287,23.4411,23.41,23.4162,90600.0
2006-11-27 13:20:00,37.62,37.64,37.6,37.63,79500.0,23.4162,23.4287,23.4038,23.4225,79500.0
2006-11-27 13:25:00,37.62,37.66,37.61,37.65,59800.0,23.4162,23.4411,23.41,23.4349,59800.0
2006-11-27 13:30:00,37.66,37.67,37.63,37.67,72800.0,23.4411,23.4473,23.4225,23.4473,72800.0
2006-11-27 13:35:00,37.68,37.68,37.6,37.61,98200.0,23.4536,23.4536,23.4038,23.41,98200.0
2006-11-27 13:40:00,37.62,37.66,37.6,37.66,92900.0,23.4162,23.4411,23.4038,23.4411,92900.0
2006-11-27 13:45:00,37.66,37.69,37.61,37.63,113600.0,23.4411,23.4598,23.41,23.4225,113600.0
2006-11-27 13:50:00,37.63,37.64,37.57,37.58,138200.0,23.4225,23.4287,23.3851,23.3913,138200.0
2006-11-27 13:55:00,37.58,37.62,37.57,37.58,86400.0,23.3913,23.4162,23.3851,23.3913,86400.0
2006-11-27 14:00:00,37.58,37.6,37.56,37.57,83600.0,23.3913,23.4038,23.3789,23.3851,83600.0
2006-11-27 14:05:00,37.56,37.57,37.52,37.53,184700.0,23.3789,23.3851,23.354,23.3602,184700.0
2006-11-27 14:10:00,37.52,37.63,37.52,37.63,247100.0,23.354,23.4225,23.354,23.4225,247100.0
2006-11-27 14:15:00,37.63,37.64,37.59,37.6,86200.0,23.4225,23.4287,23.3976,23.4038,86200.0
2006-11-27 14:20:00,37.6,37.61,37.57,37.6,171100.0,23.4038,23.41,23.3851,23.4038,171100.0
2006-11-27 14:25:00,37.6,37.62,37.58,37.62,108600.0,23.4038,23.4162,23.3913,23.4162,108600.0
2006-11-27 14:30:00,37.62,37.65,37.6,37.62,129700.0,23.4162,23.4349,23.4038,23.4162,129700.0
2006-11-27 14:35:00,37.62,37.66,37.61,37.63,87900.0,23.4162,23.4411,23.41,23.4225,87900.0
2006-11-27 14:40:00,37.63,37.64,37.58,37.6,194100.0,23.4225,23.4287,23.3913,23.4038,194100.0
2006-11-27 14:45:00,37.6,37.63,37.59,37.6,83200.0,23.4038,23.4225,23.3976,23.4038,83200.0
2006-11-27 14:50:00,37.6,37.63,37.55,37.55,229600.0,23.4038,23.4225,23.3727,23.3727,229600.0
2006-11-27 14:55:00,37.55,37.58,37.52,37.52,168300.0,23.3727,23.3913,23.354,23.354,168300.0
2006-11-27 15:00:00,37.52,37.56,37.51,37.52,130700.0,23.354,23.3789,23.3478,23.354,130700.0
2006-11-27 15:05:00,37.51,37.54,37.49,37.53,208000.0,23.3478,23.3664,23.3353,23.3602,208000.0
2006-11-27 15:10:00,37.53,37.61,37.51,37.59,97600.0,23.3602,23.41,23.3478,23.3976,97600.0
2006-11-27 15:15:00,37.6,37.6,37.48,37.5,121100.0,23.4038,23.4038,23.3291,23.3415,121100.0
2006-11-27 15:20:00,37.5,37.55,37.46,37.53,180600.0,23.3415,23.3727,23.3166,23.3602,180600.0
2006-11-27 15:25:00,37.53,37.56,37.49,37.51,168100.0,23.3602,23.3789,23.3353,23.3478,168100.0
2006-11-27 15:30:00,37.51,37.53,37.49,37.51,225800.0,23.3478,23.3602,23.3353,23.3478,225800.0
2006-11-27 15:35:00,37.51,37.62,37.51,37.58,225200.0,23.3478,23.4162,23.3478,23.3913,225200.0
2006-11-27 15:40:00,37.58,37.6,37.55,37.57,171400.0,23.3913,23.4038,23.3727,23.3851,171400.0
2006-11-27 15:45:00,37.57,37.61,37.57,37.6,127500.0,23.3851,23.41,23.3851,23.4038,127500.0
2006-11-27 15:50:00,37.6,37.64,37.57,37.61,243400.0,23.4038,23.4287,23.3851,23.41,243400.0
2006-11-27 15:55:00,37.61,37.63,37.54,37.55,321100.0,23.41,23.4225,23.3664,23.3727,321100.0
2006-11-28 09:30:00,37.31,37.45,37.31,37.42,229400.0,23.3642,23.4519,23.3642,23.4331,229400.0
2006-11-28 09:35:00,37.42,37.43,37.14,37.18,164500.0,23.4331,23.4394,23.2578,23.2828,164500.0
2006-11-28 09:40:00,37.17,37.21,37.1,37.12,308600.0,23.2766,23.3016,23.2327,23.2452,308600.0
2006-11-28 09:45:00,37.12,37.16,37.03,37.08,349100.0,23.2452,23.2703,23.1889,23.2202,349100.0
2006-11-28 09:50:00,37.09,37.23,37.07,37.15,232000.0,23.2265,23.3141,23.2139,23.264,232000.0
2006-11-28 09:55:00,37.15,37.23,37.07,37.2,173900.0,23.264,23.3141,23.2139,23.2953,173900.0
2006-11-28 10:00:00,37.19,37.4,37.13,37.24,211300.0,23.2891,23.4206,23.2515,23.3204,211300.0
2006-11-28 10:05:00,37.25,37.33,37.22,37.24,186300.0,23.3267,23.3768,23.3079,23.3204,186300.0
2006-11-28 10:10:00,37.23,37.24,37.11,37.17,121500.0,23.3141,23.3204,23.239,23.2766,121500.0
2006-11-28 10:15:00,37.16,37.24,37.14,37.15,103900.0,23.2703,23.3204,23.2578,23.264,103900.0
2006-11-28 10:20:00,37.16,37.24,37.14,37.23,187300.0,23.2703,23.3204,23.2578,23.3141,187300.0
2006-11-28 10:25:00,37.23,37.24,37.18,37.23,228200.0,23.3141,23.3204,23.2828,23.3141,228200.0
2006-11-28 10:30:00,37.23,37.25,37.18,37.24,106200.0,23.3141,23.3267,23.2828,23.3204,106200.0
2006-11-28 10:35:00,37.23,37.3,37.21,37.28,184200.0,23.3141,23.358,23.3016,23.3454,184200.0
2006-11-28 10:40:00,37.28,37.3,37.22,37.24,152700.0,23.3454,23.358,23.3079,23.3204,152700.0
2006-11-28 10:45:00,37.24,37.25,37.19,37.2,152800.0,23.3204,23.3267,23.2891,23.2953,152800.0
2006-11-28 10:50:00,37.2,37.2,37.18,37.19,89600.0,23.2953,23.2953,23.2828,23.2891,89600.0
2006-11-28 10:55:00,37.18,37.22,37.17,37.19,93200.0,23.2828,23.3079,23.2766,23.2891,93200.0
2006-11-28 11:00:00,37.19,37.28,37.19,37.25,61500.0,23.2891,23.3454,23.2891,23.3267,61500.0
2006-11-28 11:05:00,37.24,37.25,37.2,37.24,71800.0,23.3204,23.3267,23.2953,23.3204,71800.0
2006-11-28 11:10:00,37.24,37.26,37.21,37.22,45200.0,23.3204,23.3329,23.3016,23.3079,45200.0
2006-11-28 11:15:00,37.22,37.23,37.18,37.23,184400.0,23.3079,23.3141,23.2828,23.3141,184400.0
2006-11-28 11:20:00,37.22,37.25,37.19,37.23,127400.0,23.3079,23.3267,23.2891,23.3141,127400.0
2006-11-28 11:25:00,37.23,37.25,37.19,37.19,65800.0,23.3141,23.3267,23.2891,23.2891,65800.0
2006-11-28 11:30:00,37.19,37.22,37.19,37.2,57400.0,23.2891,23.3079,23.2891,23.2953,57400.0
2006-11-28 11:35:00,37.2,37.22,37.18,37.2,83000.0,23.2953,23.3079,23.2828,23.2953,83000.0
2006-11-28 11:40:00,37.2,37.23,37.17,37.18,95500.0,23.2953,23.3141,23.2766,23.2828,95500.0
2006-11-28 11:45:00,37.18,37.21,37.17,37.19,83300.0,23.2828,23.3016,23.2766,23.2891,83300.0
2006-11-28 11:50:00,37.19,37.2,37.18,37.19,43800.0,23.2891,23.2953,23.2828,23.2891,43800.0
2006-11-28 11:55:00,37.19,37.21,37.17,37.21,72000.0,23.2891,23.3016,23.2766,23.3016,72000.0
2006-11-28 12:00:00,37.21,37.21,37.16,37.18,104200.0,23.3016,23.3016,23.2703,23.2828,104200.0
2006-11-28 12:05:00,37.17,37.22,37.17,37.21,55400.0,23.2766,23.3079,23.2766,23.3016,55400.0
2006-11-28 12:10:00,37.21,37.22,37.2,37.21,33700.0,23.3016,23.3079,23.2953,23.3016,33700.0
2006-11-28 12:15:00,37.2,37.21,37.17,37.17,58300.0,23.2953,23.3016,23.2766,23.2766,58300.0
2006-11-28 12:20:00,37.18,37.19,37.17,37.17,40600.0,23.2828,23.2891,23.2766,23.2766,40600.0
2006-11-28 12:25:00,37.17,37.23,37.17,37.2,89400.0,23.2766,23.3141,23.2766,23.2953,89400.0
2006-11-28 12:30:00,37.2,37.2,37.15,37.17,127300.0,23.2953,23.2953,23.264,23.2766,127300.0
2006-11-28 12:35:00,37.17,37.17,37.08,37.16,131700.0,23.2766,23.2766,23.2202,23.2703,131700.0
2006-11-28 12:40:00,37.16,37.17,37.09,37.09,71100.0,23.2703,23.2766,23.2265,23.2265,71100.0
2006-11-28 12:45:00,37.09,37.11,37.06,37.11,106000.0,23.2265,23.239,23.2077,23.239,106000.0
2006-11-28 12:50:00,37.1,37.13,37.08,37.09,68300.0,23.2327,23.2515,23.2202,23.2265,68300.0
2006-11-28 12:55:00,37.09,37.11,37.06,37.07,76600.0,23.2265,23.239,23.2077,23.2139,76600.0
2006-11-28 13:00:00,37.07,37.11,37.05,37.11,89200.0,23.2139,23.239,23.2014,23.239,89200.0
2006-11-28 13:05:00,37.1,37.15,37.08,37.11,85900.0,23.2327,23.264,23.2202,23.239,85900.0
2006-11-28 13:10:00,37.12,37.13,37.09,37.13,49900.0,23.2452,23.2515,23.2265,23.2515,49900.0
2006-11-28 13:15:00,37.13,37.17,37.06,37.06,108200.0,23.2515,23.2766,23.2077,23.2077,108200.0
2006-11-28 13:20:00,37.06,37.09,37.03,37.03,81000.0,23.2077,23.2265,23.1889,23.1889,81000.0
2006-11-28 13:25:00,37.03,37.04,36.99,37.01,161700.0,23.1889,23.1951,23.1638,23.1764,161700.0
2006-11-28 13:30:00,37.0,37.03,37.0,37.02,35600.0,23.1701,23.1889,23.1701,23.1826,35600.0
2006-11-28 13:35:00,37.02,37.05,37.0,37.05,48600.0,23.1826,23.2014,23.1701,23.2014,48600.0
2006-11-28 13:40:00,37.05,37.09,37.02,37.06,84800.0,23.2014,23.2265,23.1826,23.2077,84800.0
2006-11-28 13:45:00,37.06,37.09,37.03,37.05,45600.0,23.2077,23.2265,23.1889,23.2014,45600.0
2006-11-28 13:50:00,37.04,37.06,37.03,37.06,39000.0,23.1951,23.2077,23.1889,23.2077,39000.0
2006-11-28 13:55:00,37.06,37.11,37.05,37.11,97000.0,23.2077,23.239,23.2014,23.239,97000.0
2006-11-28 14:00:00,37.1,37.12,37.08,37.1,67800.0,23.2327,23.2452,23.2202,23.2327,67800.0
2006-11-28 14:05:00,37.09,37.12,37.08,37.11,2053200.0,23.2265,23.2452,23.2202,23.239,2053200.0
2006-11-28 14:10:00,37.11,37.16,37.08,37.11,80200.0,23.239,23.2703,23.2202,23.239,80200.0
2006-11-28 14:15:00,37.11,37.12,37.04,37.05,103800.0,23.239,23.2452,23.1951,23.2014,103800.0
2006-11-28 14:20:00,37.05,37.13,37.05,37.1,102100.0,23.2014,23.2515,23.2014,23.2327,102100.0
2006-11-28 14:25:00,37.1,37.12,37.07,37.09,79800.0,23.2327,23.2452,23.2139,23.2265,79800.0
2006-11-28 14:30:00,37.1,37.11,37.07,37.1,57400.0,23.2327,23.239,23.2139,23.2327,57400.0
2006-11-28 14:35:00,37.11,37.12,37.07,37.08,88100.0,23.239,23.2452,23.2139,23.2202,88100.0
2006-11-28 14:40:00,37.08,37.11,37.06,37.11,89500.0,23.2202,23.239,23.2077,23.239,89500.0
2006-11-28 14:45:00,37.11,37.11,37.06,37.06,98600.0,23.239,23.239,23.2077,23.2077,98600.0
2006-11-28 14:50:00,37.07,37.1,37.06,37.1,122100.0,23.2139,23.2327,23.2077,23.2327,122100.0
2006-11-28 14:55:00,37.09,37.1,37.07,37.08,81200.0,23.2265,23.2327,23.2139,23.2202,81200.0
2006-11-28 15:00:00,37.09,37.09,37.05,37.05,115900.0,23.2265,23.2265,23.2014,23.2014,115900.0
2006-11-28 15:05:00,37.05,37.06,37.0,37.04,128800.0,23.2014,23.2077,23.1701,23.1951,128800.0
2006-11-28 15:10:00,37.05,37.09,37.03,37.07,132600.0,23.2014,23.2265,23.1889,23.2139,132600.0
2006-11-28 15:15:00,37.08,37.1,37.05,37.1,124100.0,23.2202,23.2327,23.2014,23.2327,124100.0
2006-11-28 15:20:00,37.1,37.14,37.03,37.05,218700.0,23.2327,23.2578,23.1889,23.2014,218700.0
2006-11-28 15:25:00,37.05,37.06,37.03,37.03,110200.0,23.2014,23.2077,23.1889,23.1889,110200.0
2006-11-28 15:30:00,37.03,37.1,37.03,37.07,178600.0,23.1889,23.2327,23.1889,23.2139,178600.0
2006-11-28 15:35:00,37.08,37.11,37.06,37.1,153900.0,23.2202,23.239,23.2077,23.2327,153900.0
2006-11-28 15:40:00,37.11,37.11,37.07,37.08,167900.0,23.239,23.239,23.2139,23.2202,167900.0
2006-11-28 15:45:00,37.07,37.1,37.06,37.09,140800.0,23.2139,23.2327,23.2077,23.2265,140800.0
2006-11-28 15:50:00,37.09,37.11,37.08,37.09,185300.0,23.2265,23.239,23.2202,23.2265,185300.0
2006-11-28 15:55:00,37.1,37.1,37.05,37.07,322600.0,23.2327,23.2327,23.2014,23.2139,322600.0
2006-11-29 09:30:00,37.19,37.35,37.1,37.33,330700.0,23.2891,23.3893,23.2327,23.3768,330700.0
2006-11-29 09:35:00,37.34,37.35,37.11,37.15,147300.0,23.383,23.3893,23.239,23.264,147300.0
2006-11-29 09:40:00,37.15,37.18,37.06,37.13,141500.0,23.264,23.2828,23.2077,23.2515,141500.0
2006-11-29 09:45:00,37.15,37.24,37.12,37.18,90700.0,23.264,23.3204,23.2452,23.2828,90700.0
2006-11-29 09:50:00,37.18,37.24,37.16,37.21,154500.0,23.2828,23.3204,23.2703,23.3016,154500.0
2006-11-29 09:55:00,37.2,37.25,37.19,37.19,74500.0,23.2953,23.3267,23.2891,23.2891,74500.0
2006-11-29 10:00:00,37.19,37.19,37.07,37.17,181700.0,23.2891,23.2891,23.2139,23.2766,181700.0
2006-11-29 10:05:00,37.18,37.27,37.17,37.21,136200.0,23.2828,23.3392,23.2766,23.3016,136200.0
2006-11-29 10:10:00,37.22,37.28,37.2,37.23,147000.0,23.3079,23.3454,23.2953,23.3141,147000.0
2006-11-29 10:15:00,37.23,37.26,37.17,37.22,126000.0,23.3141,23.3329,23.2766,23.3079,126000.0
2006-11-29 10:20:00,37.24,37.29,37.24,37.27,155300.0,23.3204,23.3517,23.3204,23.3392,155300.0
2006-11-29 10:25:00,37.28,37.34,37.27,37.33,141400.0,23.3454,23.383,23.3392,23.3768,141400.0
2006-11-29 10:30:00,37.33,37.35,37.27,37.31,133600.0,23.3768,23.3893,23.3392,23.3642,133600.0
2006-11-29 10:35:00,37.31,37.32,37.27,37.29,121800.0,23.3642,23.3705,23.3392,23.3517,121800.0
2006-11-29 10:40:00,37.29,37.33,37.28,37.3,157800.0,23.3517,23.3768,23.3454,23.358,157800.0
2006-11-29 10:45:00,37.31,37.36,37.3,37.36,78600.0,23.3642,23.3955,23.358,23.3955,78600.0
2006-11-29 10:50:00,37.36,37.37,37.33,37.36,165300.0,23.3955,23.4018,23.3768,23.3955,165300.0
2006-11-29 10:55:00,37.36,37.37,37.32,37.32,173300.0,23.3955,23.4018,23.3705,23.3705,173300.0
2006-11-29 11:00:00,37.33,37.45,37.33,37.44,108300.0,23.3768,23.4519,23.3768,23.4456,108300.0
2006-11-29 11:05:00,37.44,37.59,37.43,37.54,295300.0,23.4456,23.5396,23.4394,23.5083,295300.0
2006-11-29 11:10:00,37.54,37.54,37.5,37.51,131100.0,23.5083,23.5083,23.4832,23.4895,131100.0
2006-11-29 11:15:00,37.51,37.52,37.46,37.48,81400.0,23.4895,23.4957,23.4582,23.4707,81400.0
2006-11-29 11:20:00,37.48,37.52,37.48,37.49,121700.0,23.4707,23.4957,23.4707,23.4769,121700.0
2006-11-29 11:25:00,37.49,37.49,37.42,37.42,91600.0,23.4769,23.4769,23.4331,23.4331,91600.0
2006-11-29 11:30:00,37.43,37.44,37.4,37.41,71100.0,23.4394,23.4456,23.4206,23.4268,71100.0
2006-11-29 11:35:00,37.41,37.42,37.39,37.4,54500.0,23.4268,23.4331,23.4143,23.4206,54500.0
2006-11-29 11:40:00,37.4,37.44,37.4,37.42,65600.0,23.4206,23.4456,23.4206,23.4331,65600.0
2006-11-29 11:45:00,37.41,37.42,37.31,37.38,102700.0,23.4268,23.4331,23.3642,23.4081,102700.0
2006-11-29 11:50:00,37.38,37.42,37.36,37.39,127800.0,23.4081,23.4331,23.3955,23.4143,127800.0
2006-11-29 11:55:00,37.39,37.4,37.34,37.37,50700.0,23.4143,23.4206,23.383,23.4018,50700.0
2006-11-29 12:00:00,37.38,37.43,37.37,37.42,79800.0,23.4081,23.4394,23.4018,23.4331,79800.0
2006-11-29 12:05:00,37.42,37.43,37.4,37.4,39300.0,23.4331,23.4394,23.4206,23.4206,39300.0
2006-11-29 12:10:00,37.4,37.42,37.36,37.36,90500.0,23.4206,23.4331,23.3955,23.3955,90500.0
2006-11-29 12:15:00,37.36,37.37,37.34,37.35,42500.0,23.3955,23.4018,23.383,23.3893,42500.0
2006-11-29 12:20:00,37.35,37.41,37.35,37.41,155800.0,23.3893,23.4268,23.3893,23.4268,155800.0
2006-11-29 12:25:00,37.4,37.41,37.3,37.3,149200.0,23.4206,23.4268,23.358,23.358,149200.0
2006-11-29 12:30:00,37.31,37.31,37.26,37.29,83400.0,23.3642,23.3642,23.3329,23.3517,83400.0
2006-11-29 12:35:00,37.28,37.32,37.25,37.27,68500.0,23.3454,23.3705,23.3267,23.3392,68500.0
2006-11-29 12:40:00,37.28,37.3,37.21,37.23,94900.0,23.3454,23.358,23.3016,23.3141,94900.0
2006-11-29 12:45:00,37.24,37.28,37.23,37.27,88300.0,23.3204,23.3454,23.3141,23.3392,88300.0
2006-11-29 12:50:00,37.27,37.31,37.26,37.3,68600.0,23.3392,23.3642,23.3329,23.358,68600.0
2006-11-29 12:55:00,37.31,37.33,37.26,37.27,61800.0,23.3642,23.3768,23.3329,23.3392,61800.0
2006-11-29 13:00:00,37.27,37.28,37.24,37.25,66000.0,23.3392,23.3454,23.3204,23.3267,66000.0
2006-11-29 13:05:00,37.25,37.27,37.22,37.25,54200.0,23.3267,23.3392,23.3079,23.3267,54200.0
2006-11-29 13:10:00,37.24,37.26,37.21,37.21,93400.0,23.3204,23.3329,23.3016,23.3016,93400.0
2006-11-29 13:15:00,37.22,37.51,37.2,37.38,309100.0,23.3079,23.4895,23.2953,23.4081,309100.0
2006-11-29 13:20:00,37.38,37.64,37.36,37.37,640000.0,23.4081,23.5709,23.3955,23.4018,640000.0
2006-11-29 13:25:00,37.37,37.4,37.28,37.33,159000.0,23.4018,23.4206,23.3454,23.3768,159000.0
2006-11-29 13:30:00,37.33,37.42,37.33,37.36,196900.0,23.3768,23.4331,23.3768,23.3955,196900.0
2006-11-29 13:35:00,37.36,37.48,37.35,37.48,196800.0,23.3955,23.4707,23.3893,23.4707,196800.0
2006-11-29 13:40:00,37.48,37.49,37.41,37.42,143400.0,23.4707,23.4769,23.4268,23.4331,143400.0
2006-11-29 13:45:00,37.43,37.53,37.41,37.53,166500.0,23.4394,23.502,23.4268,23.502,166500.0
2006-11-29 13:50:00,37.53,37.54,37.46,37.48,162600.0,23.502,23.5083,23.4582,23.4707,162600.0
2006-11-29 13:55:00,37.48,37.52,37.47,37.48,103300.0,23.4707,23.4957,23.4644,23.4707,103300.0
2006-11-29 14:00:00,37.49,37.53,37.44,37.49,117600.0,23.4769,23.502,23.4456,23.4769,117600.0
2006-11-29 14:05:00,37.49,37.49,37.44,37.45,71600.0,23.4769,23.4769,23.4456,23.4519,71600.0
2006-11-29 14:10:00,37.45,37.46,37.4,37.44,78100.0,23.4519,23.4582,23.4206,23.4456,78100.0
2006-11-29 14:15:00,37.44,37.45,37.35,37.37,127200.0,23.4456,23.4519,23.3893,23.4018,127200.0
2006-11-29 14:20:00,37.39,37.4,37.36,37.36,68400.0,23.4143,23.4206,23.3955,23.3955,68400.0
2006-11-29 14:25:00,37.36,37.4,37.32,37.36,103000.0,23.3955,23.4206,23.3705,23.3955,103000.0
2006-11-29 14:30:00,37.38,37.39,37.33,37.38,80700.0,23.4081,23.4143,23.3768,23.4081,80700.0
2006-11-29 14:35:00,37.38,37.46,37.38,37.46,107300.0,23.4081,23.4582,23.4081,23.4582,107300.0
2006-11-29 14:40:00,37.45,37.48,37.42,37.47,78300.0,23.4519,23.4707,23.4331,23.4644,78300.0
2006-11-29 14:45:00,37.47,37.47,37.43,37.44,102500.0,23.4644,23.4644,23.4394,23.4456,102500.0
2006-11-29 14:50:00,37.44,37.46,37.38,37.46,145700.0,23.4456,23.4582,23.4081,23.4582,145700.0
2006-11-29 14:55:00,37.45,37.48,37.43,37.45,153800.0,23.4519,23.4707,23.4394,23.4519,153800.0
2006-11-29 15:00:00,37.45,37.48,37.42,37.48,86800.0,23.4519,23.4707,23.4331,23.4707,86800.0
2006-11-29 15:05:00,37.48,37.55,37.46,37.52,148800.0,23.4707,23.5145,23.4582,23.4957,148800.0
2006-11-29 15:10:00,37.52,37.6,37.52,37.58,281500.0,23.4957,23.5458,23.4957,23.5333,281500.0
2006-11-29 15:15:00,37.58,37.62,37.57,37.6,183000.0,23.5333,23.5584,23.527,23.5458,183000.0
2006-11-29 15:20:00,37.6,37.64,37.57,37.57,219500.0,23.5458,23.5709,23.527,23.527,219500.0
2006-11-29 15:25:00,37.56,37.68,37.51,37.65,397700.0,23.5208,23.5959,23.4895,23.5771,397700.0
2006-11-29 15:30:00,37.64,37.71,37.63,37.7,377700.0,23.5709,23.6147,23.5646,23.6085,377700.0
2006-11-29 15:35:00,37.69,37.73,37.68,37.73,326900.0,23.6022,23.6272,23.5959,23.6272,326900.0
2006-11-29 15:40:00,37.73,37.74,37.65,37.65,230500.0,23.6272,23.6335,23.5771,23.5771,230500.0
2006-11-29 15:45:00,37.65,37.65,37.55,37.59,295800.0,23.5771,23.5771,23.5145,23.5396,295800.0
2006-11-29 15:50:00,37.58,37.62,37.56,37.56,226900.0,23.5333,23.5584,23.5208,23.5208,226900.0
2006-11-29 15:55:00,37.57,37.6,37.55,37.6,222400.0,23.527,23.5458,23.5145,23.5458,222400.0
2006-11-30 09:30:00,37.51,37.63,37.44,37.6,306000.0,23.4895,23.5646,23.4456,23.5458,306000.0
2006-11-30 09:35:00,37.61,37.62,37.36,37.36,189500.0,23.5521,23.5584,23.3955,23.3955,189500.0
2006-11-30 09:40:00,37.35,37.44,37.28,37.28,205200.0,23.3893,23.4456,23.3454,23.3454,205200.0
2006-11-30 09:45:00,37.28,37.4,37.25,37.39,174200.0,23.3454,23.4206,23.3267,23.4143,174200.0
2006-11-30 09:50:00,37.4,37.52,37.4,37.46,174900.0,23.4206,23.4957,23.4206,23.4582,174900.0
2006-11-30 09:55:00,37.47,37.56,37.45,37.54,189500.0,23.4644,23.5208,23.4519,23.5083,189500.0
2006-11-30 10:00:00,37.56,37.56,37.46,37.47,278800.0,23.5208,23.5208,23.4582,23.4644,278800.0
2006-11-30 10:05:00,37.47,37.49,37.42,37.42,119800.0,23.4644,23.4769,23.4331,23.4331,119800.0
2006-11-30 10:10:00,37.42,37.45,37.32,37.33,146700.0,23.4331,23.4519,23.3705,23.3768,146700.0
2006-11-30 10:15:00,37.33,37.35,37.26,37.26,145700.0,23.3768,23.3893,23.3329,23.3329,145700.0
2006-11-30 10:20:00,37.26,37.33,37.25,37.28,227200.0,23.3329,23.3768,23.3267,23.3454,227200.0
2006-11-30 10:25:00,37.28,37.29,37.23,37.28,141500.0,23.3454,23.3517,23.3141,23.3454,141500.0
2006-11-30 10:30:00,37.28,37.3,37.25,37.26,99500.0,23.3454,23.358,23.3267,23.3329,99500.0
2006-11-30 10:35:00,37.27,37.33,37.25,37.33,129600.0,23.3392,23.3768,23.3267,23.3768,129600.0
2006-11-30 10:40:00,37.31,37.37,37.28,37.32,315000.0,23.3642,23.4018,23.3454,23.3705,315000.0
2006-11-30 10:45:00,37.33,37.36,37.32,37.33,279300.0,23.3768,23.3955,23.3705,23.3768,279300.0
2006-11-30 10:50:00,37.32,37.44,37.32,37.43,165100.0,23.3705,23.4456,23.3705,23.4394,165100.0
2006-11-30 10:55:00,37.42,37.45,37.35,37.37,125300.0,23.4331,23.4519,23.3893,23.4018,125300.0
2006-11-30 11:00:00,37.35,37.39,37.33,37.36,231500.0,23.3893,23.4143,23.3768,23.3955,231500.0
2006-11-30 11:05:00,37.36,37.4,37.35,37.39,183500.0,23.3955,23.4206,23.3893,23.4143,183500.0
2006-11-30 11:10:00,37.38,37.5,37.38,37.47,330100.0,23.4081,23.4832,23.4081,23.4644,330100.0
2006-11-30 11:15:00,37.47,37.47,37.42,37.43,134100.0,23.4644,23.4644,23.4331,23.4394,134100.0
2006-11-30 11:20:00,37.43,37.46,37.42,37.46,148300.0,23.4394,23.4582,23.4331,23.4582,148300.0
2006-11-30 11:25:00,37.45,37.46,37.4,37.44,186900.0,23.4519,23.4582,23.4206,23.4456,186900.0
2006-11-30 11:30:00,37.43,37.45,37.41,37.44,124000.0,23.4394,23.4519,23.4268,23.4456,124000.0
2006-11-30 11:35:00,37.44,37.44,37.36,37.37,67800.0,23.4456,23.4456,23.3955,23.4018,67800.0
2006-11-30 11:40:00,37.37,37.4,37.35,37.37,82300.0,23.4018,23.4206,23.3893,23.4018,82300.0
2006-11-30 11:45:00,37.37,37.42,37.35,37.36,148800.0,23.4018,23.4331,23.3893,23.3955,148800.0
2006-11-30 11:50:00,37.35,37.41,37.34,37.41,110200.0,23.3893,23.4268,23.383,23.4268,110200.0
2006-11-30 11:55:00,37.4,37.47,37.38,37.44,138000.0,23.4206,23.4644,23.4081,23.4456,138000.0
2006-11-30 12:00:00,37.43,37.5,37.43,37.47,140400.0,23.4394,23.4832,23.4394,23.4644,140400.0
2006-11-30 12:05:00,37.47,37.48,37.44,37.44,105400.0,23.4644,23.4707,23.4456,23.4456,105400.0
2006-11-30 12:10:00,37.44,37.48,37.43,37.46,167000.0,23.4456,23.4707,23.4394,23.4582,167000.0
2006-11-30 12:15:00,37.46,37.58,37.46,37.54,269200.0,23.4582,23.5333,23.4582,23.5083,269200.0
2006-11-30 12:20:00,37.56,37.64,37.54,37.63,149200.0,23.5208,23.5709,23.5083,23.5646,149200.0
2006-11-30 12:25:00,37.63,37.63,37.6,37.63,116100.0,23.5646,23.5646,23.5458,23.5646,116100.0
2006-11-30 12:30:00,37.62,37.74,37.62,37.73,167200.0,23.5584,23.6335,23.5584,23.6272,167200.0
2006-11-30 12:35:00,37.73,37.75,37.71,37.75,348800.0,23.6272,23.6398,23.6147,23.6398,348800.0
2006-11-30 12:40:00,37.75,37.76,37.69,37.71,285800.0,23.6398,23.646,23.6022,23.6147,285800.0
2006-11-30 12:45:00,37.71,37.77,37.71,37.75,153000.0,23.6147,23.6523,23.6147,23.6398,153000.0
2006-11-30 12:50:00,37.75,37.81,37.75,37.81,171300.0,23.6398,23.6773,23.6398,23.6773,171300.0
2006-11-30 12:55:00,37.81,37.93,37.8,37.93,264300.0,23.6773,23.7525,23.6711,23.7525,264300.0
2006-11-30 13:00:00,37.92,37.97,37.84,37.84,273100.0,23.7462,23.7775,23.6961,23.6961,273100.0
2006-11-30 13:05:00,37.84,37.85,37.79,37.8,131500.0,23.6961,23.7024,23.6648,23.6711,131500.0
2006-11-30 13:10:00,37.79,37.84,37.79,37.83,69000.0,23.6648,23.6961,23.6648,23.6899,69000.0
2006-11-30 13:15:00,37.83,37.93,37.83,37.87,133500.0,23.6899,23.7525,23.6899,23.7149,133500.0
2006-11-30 13:20:00,37.88,37.92,37.88,37.89,96800.0,23.7212,23.7462,23.7212,23.7274,96800.0
2006-11-30 13:25:00,37.89,37.94,37.89,37.9,181800.0,23.7274,23.7587,23.7274,23.7337,181800.0
2006-11-30 13:30:00,37.9,37.91,37.8,37.83,192500.0,23.7337,23.74,23.6711,23.6899,192500.0
2006-11-30 13:35:00,37.83,37.87,37.83,37.85,166800.0,23.6899,23.7149,23.6899,23.7024,166800.0
2006-11-30 13:40:00,37.86,37.88,37.82,37.84,78600.0,23.7086,23.7212,23.6836,23.6961,78600.0
2006-11-30 13:45:00,37.84,37.85,37.83,37.83,68500.0,23.6961,23.7024,23.6899,23.6899,68500.0
2006-11-30 13:50:00,37.83,37.85,37.79,37.8,135600.0,23.6899,23.7024,23.6648,23.6711,135600.0
2006-11-30 13:55:00,37.79,37.8,37.67,37.67,155300.0,23.6648,23.6711,23.5897,23.5897,155300.0
2006-11-30 14:00:00,37.67,37.79,37.66,37.79,180700.0,23.5897,23.6648,23.5834,23.6648,180700.0
2006-11-30 14:05:00,37.79,37.79,37.71,37.73,123500.0,23.6648,23.6648,23.6147,23.6272,123500.0
2006-11-30 14:10:00,37.72,37.79,37.72,37.76,105500.0,23.621,23.6648,23.621,23.646,105500.0
2006-11-30 14:15:00,37.76,37.83,37.76,37.82,172500.0,23.646,23.6899,23.646,23.6836,172500.0
2006-11-30 14:20:00,37.83,37.85,37.78,37.79,141400.0,23.6899,23.7024,23.6585,23.6648,141400.0
2006-11-30 14:25:00,37.79,37.86,37.77,37.84,188700.0,23.6648,23.7086,23.6523,23.6961,188700.0
2006-11-30 14:30:00,37.84,37.86,37.83,37.86,99500.0,23.6961,23.7086,23.6899,23.7086,99500.0
2006-11-30 14:35:00,37.85,37.97,37.85,37.94,296700.0,23.7024,23.7775,23.7024,23.7587,296700.0
2006-11-30 14:40:00,37.95,37.98,37.94,37.96,240600.0,23.765,23.7838,23.7587,23.7713,240600.0
2006-11-30 14:45:00,37.97,38.05,37.96,38.03,420800.0,23.7775,23.8276,23.7713,23.8151,420800.0
2006-11-30 14:50:00,38.03,38.06,38.02,38.05,209100.0,23.8151,23.8339,23.8088,23.8276,209100.0
2006-11-30 14:55:00,38.05,38.06,38.0,38.01,138500.0,23.8276,23.8339,23.7963,23.8026,138500.0
2006-11-30 15:00:00,38.01,38.05,38.01,38.04,128800.0,23.8026,23.8276,23.8026,23.8214,128800.0
2006-11-30 15:05:00,38.04,38.12,38.03,38.11,283200.0,23.8214,23.8715,23.8151,23.8652,283200.0
2006-11-30 15:10:00,38.11,38.2,38.1,38.19,602800.0,23.8652,23.9216,23.8589,23.9153,602800.0
2006-11-30 15:15:00,38.19,38.26,38.17,38.18,299500.0,23.9153,23.9591,23.9028,23.909,299500.0
2006-11-30 15:20:00,38.17,38.17,38.09,38.15,342000.0,23.9028,23.9028,23.8527,23.8903,342000.0
2006-11-30 15:25:00,38.15,38.17,38.13,38.14,530600.0,23.8903,23.9028,23.8777,23.884,530600.0
2006-11-30 15:30:00,38.15,38.16,38.13,38.16,250800.0,23.8903,23.8965,23.8777,23.8965,250800.0
2006-11-30 15:35:00,38.15,38.16,38.09,38.15,276600.0,23.8903,23.8965,23.8527,23.8903,276600.0
2006-11-30 15:40:00,38.16,38.17,38.1,38.11,381700.0,23.8965,23.9028,23.8589,23.8652,381700.0
2006-11-30 15:45:00,38.1,38.14,38.06,38.14,354400.0,23.8589,23.884,23.8339,23.884,354400.0
2006-11-30 15:50:00,38.13,38.14,38.02,38.03,359300.0,23.8777,23.884,23.8088,23.8151,359300.0
2006-11-30 15:55:00,38.03,38.03,37.98,37.99,387700.0,23.8151,23.8151,23.7838,23.7901,387700.0
2006-12-01 09:30:00,39.35,39.7,39.1,39.7,1656500.0,24.6417,24.8609,24.4852,24.8609,1656500.0
2006-12-01 09:35:00,39.7,39.96,39.65,39.8,1634400.0,24.8609,25.0237,24.8296,24.9235,1634400.0
2006-12-01 09:40:00,39.83,39.9,39.6,39.78,1417900.0,24.9423,24.9861,24.7983,24.911,1417900.0
2006-12-01 09:45:00,39.78,39.88,39.69,39.76,1064800.0,24.911,24.9736,24.8546,24.8985,1064800.0
2006-12-01 09:50:00,39.76,39.8,39.6,39.67,974700.0,24.8985,24.9235,24.7983,24.8421,974700.0
2006-12-01 09:55:00,39.66,39.67,39.52,39.55,726500.0,24.8358,24.8421,24.7482,24.767,726500.0
2006-12-01 10:00:00,39.55,39.56,39.42,39.47,1210700.0,24.767,24.7732,24.6855,24.7169,1210700.0
2006-12-01 10:05:00,39.48,39.49,39.33,39.34,1114300.0,24.7231,24.7294,24.6292,24.6355,1114300.0
2006-12-01 10:10:00,39.33,39.46,39.29,39.36,1263200.0,24.6292,24.7106,24.6041,24.648,1263200.0
2006-12-01 10:15:00,39.36,39.37,39.17,39.18,898900.0,24.648,24.6542,24.529,24.5353,898900.0
2006-12-01 10:20:00,39.19,39.37,39.11,39.3,1138100.0,24.5415,24.6542,24.4914,24.6104,1138100.0
2006-12-01 10:25:00,39.3,39.64,39.28,39.61,1083300.0,24.6104,24.8233,24.5979,24.8045,1083300.0
2006-12-01 10:30:00,39.61,39.68,39.25,39.25,881600.0,24.8045,24.8484,24.5791,24.5791,881600.0
2006-12-01 10:35:00,39.25,39.35,39.14,39.21,859300.0,24.5791,24.6417,24.5102,24.554,859300.0
2006-12-01 10:40:00,39.21,39.22,38.64,38.85,1433800.0,24.554,24.5603,24.1971,24.3286,1433800.0
2006-12-01 10:45:00,38.85,39.06,38.75,38.98,1456100.0,24.3286,24.4601,24.266,24.41,1456100.0
2006-12-01 10:50:00,38.97,39.03,38.8,38.89,1056400.0,24.4038,24.4413,24.2973,24.3537,1056400.0
2006-12-01 10:55:00,38.9,38.9,38.7,38.73,726400.0,24.3599,24.3599,24.2347,24.2535,726400.0
2006-12-01 11:00:00,38.73,38.9,38.72,38.85,686800.0,24.2535,24.3599,24.2472,24.3286,686800.0
2006-12-01 11:05:00,38.84,38.89,38.74,38.8,474400.0,24.3223,24.3537,24.2597,24.2973,474400.0
2006-12-01 11:10:00,38.8,38.81,38.76,38.79,400200.0,24.2973,24.3036,24.2722,24.291,400200.0
2006-12-01 11:15:00,38.79,38.87,38.76,38.8,426300.0,24.291,24.3411,24.2722,24.2973,426300.0
2006-12-01 11:20:00,38.79,38.85,38.73,38.83,529500.0,24.291,24.3286,24.2535,24.3161,529500.0
2006-12-01 11:25:00,38.83,38.98,38.83,38.96,446600.0,24.3161,24.41,24.3161,24.3975,446600.0
2006-12-01 11:30:00,38.96,39.05,38.93,39.03,354900.0,24.3975,24.4538,24.3787,24.4413,354900.0
2006-12-01 11:35:00,39.03,39.1,39.0,39.0,302300.0,24.4413,24.4852,24.4225,24.4225,302300.0
2006-12-01 11:40:00,39.0,39.18,38.97,39.18,331100.0,24.4225,24.5353,24.4038,24.5353,331100.0
2006-12-01 11:45:00,39.18,39.27,39.16,39.24,700400.0,24.5353,24.5916,24.5227,24.5728,700400.0
2006-12-01 11:50:00,39.24,39.5,39.23,39.44,663600.0,24.5728,24.7356,24.5666,24.6981,663600.0
2006-12-01 11:55:00,39.43,39.48,39.35,39.38,410300.0,24.6918,24.7231,24.6417,24.6605,410300.0
2006-12-01 12:00:00,39.38,39.39,39.14,39.16,293300.0,24.6605,24.6668,24.5102,24.5227,293300.0
2006-12-01 12:05:00,39.16,39.37,39.14,39.32,361500.0,24.5227,24.6542,24.5102,24.6229,361500.0
2006-12-01 12:10:00,39.33,39.36,39.3,39.3,170400.0,24.6292,24.648,24.6104,24.6104,170400.0
2006-12-01 12:15:00,39.3,39.43,38.93,38.95,1567300.0,24.6104,24.6918,24.3787,24.3912,1567300.0
2006-12-01 12:20:00,38.95,39.2,38.88,38.95,934800.0,24.3912,24.5478,24.3474,24.3912,934800.0
2006-12-01 12:25:00,38.95,38.98,38.82,38.95,528400.0,24.3912,24.41,24.3098,24.3912,528400.0
2006-12-01 12:30:00,38.96,39.1,38.94,39.1,504800.0,24.3975,24.4852,24.385,24.4852,504800.0
2006-12-01 12:35:00,39.1,39.22,39.08,39.13,488700.0,24.4852,24.5603,24.4726,24.5039,488700.0
2006-12-01 12:40:00,39.13,39.26,39.12,39.26,281800.0,24.5039,24.5854,24.4977,24.5854,281800.0
2006-12-01 12:45:00,39.26,39.32,39.2,39.2,302700.0,24.5854,24.6229,24.5478,24.5478,302700.0
2006-12-01 12:50:00,39.2,39.2,39.11,39.16,266200.0,24.5478,24.5478,24.4914,24.5227,266200.0
2006-12-01 12:55:00,39.17,39.2,39.12,39.14,96500.0,24.529,24.5478,24.4977,24.5102,96500.0
2006-12-01 13:00:00,39.13,39.14,39.0,39.0,269800.0,24.5039,24.5102,24.4225,24.4225,269800.0
2006-12-01 13:05:00,39.0,39.12,38.99,39.06,238800.0,24.4225,24.4977,24.4163,24.4601,238800.0
2006-12-01 13:10:00,39.04,39.15,39.04,39.12,232200.0,24.4476,24.5165,24.4476,24.4977,232200.0
2006-12-01 13:15:00,39.12,39.26,39.1,39.18,221500.0,24.4977,24.5854,24.4852,24.5353,221500.0
2006-12-01 13:20:00,39.19,39.23,39.13,39.14,128500.0,24.5415,24.5666,24.5039,24.5102,128500.0
2006-12-01 13:25:00,39.14,39.27,39.14,39.19,220800.0,24.5102,24.5916,24.5102,24.5415,220800.0
2006-12-01 13:30:00,39.17,39.2,39.11,39.15,131000.0,24.529,24.5478,24.4914,24.5165,131000.0
2006-12-01 13:35:00,39.14,39.14,39.07,39.1,192600.0,24.5102,24.5102,24.4664,24.4852,192600.0
2006-12-01 13:40:00,39.1,39.15,39.08,39.14,176400.0,24.4852,24.5165,24.4726,24.5102,176400.0
2006-12-01 13:45:00,39.13,39.15,39.08,39.1,116700.0,24.5039,24.5165,24.4726,24.4852,116700.0
2006-12-01 13:50:00,39.1,39.11,39.04,39.09,193300.0,24.4852,24.4914,24.4476,24.4789,193300.0
2006-12-01 13:55:00,39.09,39.14,39.04,39.05,440900.0,24.4789,24.5102,24.4476,24.4538,440900.0
2006-12-01 14:00:00,39.05,39.06,39.01,39.02,288500.0,24.4538,24.4601,24.4288,24.4351,288500.0
2006-12-01 14:05:00,39.01,39.02,38.92,38.97,539400.0,24.4288,24.4351,24.3724,24.4038,539400.0
2006-12-01 14:10:00,38.98,38.98,38.87,38.87,473900.0,24.41,24.41,24.3411,24.3411,473900.0
2006-12-01 14:15:00,38.87,38.91,38.74,38.76,546700.0,24.3411,24.3662,24.2597,24.2722,546700.0
2006-12-01 14:20:00,38.76,38.89,38.75,38.88,577300.0,24.2722,24.3537,24.266,24.3474,577300.0
2006-12-01 14:25:00,38.88,38.96,38.8,38.81,448300.0,24.3474,24.3975,24.2973,24.3036,448300.0
2006-12-01 14:30:00,38.81,38.84,38.75,38.76,298700.0,24.3036,24.3223,24.266,24.2722,298700.0
2006-12-01 14:35:00,38.76,38.78,38.7,38.73,476200.0,24.2722,24.2848,24.2347,24.2535,476200.0
2006-12-01 14:40:00,38.73,38.78,38.66,38.74,662400.0,24.2535,24.2848,24.2096,24.2597,662400.0
2006-12-01 14:45:00,38.74,38.75,38.7,38.72,245900.0,24.2597,24.266,24.2347,24.2472,245900.0
2006-12-01 14:50:00,38.73,38.81,38.7,38.77,339700.0,24.2535,24.3036,24.2347,24.2785,339700.0
2006-12-01 14:55:00,38.76,38.79,38.75,38.78,246900.0,24.2722,24.291,24.266,24.2848,246900.0
2006-12-01 15:00:00,38.78,38.99,38.78,38.97,663000.0,24.2848,24.4163,24.2848,24.4038,663000.0
2006-12-01 15:05:00,38.97,39.03,38.88,38.89,407700.0,24.4038,24.4413,24.3474,24.3537,407700.0
2006-12-01 15:10:00,38.89,38.9,38.78,38.8,305000.0,24.3537,24.3599,24.2848,24.2973,305000.0
2006-12-01 15:15:00,38.79,38.96,38.72,38.77,367800.0,24.291,24.3975,24.2472,24.2785,367800.0
2006-12-01 15:20:00,38.77,38.96,38.75,38.94,497300.0,24.2785,24.3975,24.266,24.385,497300.0
2006-12-01 15:25:00,38.94,38.94,38.87,38.9,226900.0,24.385,24.385,24.3411,24.3599,226900.0
2006-12-01 15:30:00,38.91,38.97,38.87,38.93,244200.0,24.3662,24.4038,24.3411,24.3787,244200.0
2006-12-01 15:35:00,38.92,38.93,38.84,38.89,272500.0,24.3724,24.3787,24.3223,24.3537,272500.0
2006-12-01 15:40:00,38.89,38.94,38.86,38.88,293900.0,24.3537,24.385,24.3349,24.3474,293900.0
2006-12-01 15:45:00,38.88,38.9,38.84,38.87,424600.0,24.3474,24.3599,24.3223,24.3411,424600.0
2006-12-01 15:50:00,38.87,38.95,38.87,38.89,502700.0,24.3411,24.3912,24.3411,24.3537,502700.0
2006-12-01 15:55:00,38.88,38.97,38.87,38.94,1088100.0,24.3474,24.4038,24.3411,24.385,1088100.0
2006-12-04 09:30:00,38.7,38.7,38.41,38.49,628300.0,24.2347,24.2347,24.0531,24.1032,628300.0
2006-12-04 09:35:00,38.49,38.75,38.48,38.7,397300.0,24.1032,24.266,24.0969,24.2347,397300.0
2006-12-04 09:40:00,38.7,38.71,38.57,38.67,430100.0,24.2347,24.2409,24.1533,24.2159,430100.0
2006-12-04 09:45:00,38.68,38.82,38.58,38.78,437300.0,24.2221,24.3098,24.1595,24.2848,437300.0
2006-12-04 09:50:00,38.78,38.86,38.72,38.83,267400.0,24.2848,24.3349,24.2472,24.3161,267400.0
2006-12-04 09:55:00,38.83,38.95,38.77,38.95,262100.0,24.3161,24.3912,24.2785,24.3912,262100.0
2006-12-04 10:00:00,38.94,39.06,38.87,39.02,342200.0,24.385,24.4601,24.3411,24.4351,342200.0
2006-12-04 10:05:00,39.03,39.1,39.02,39.04,204100.0,24.4413,24.4852,24.4351,24.4476,204100.0
2006-12-04 10:10:00,39.04,39.07,39.0,39.03,119100.0,24.4476,24.4664,24.4225,24.4413,119100.0
2006-12-04 10:15:00,39.02,39.03,38.92,38.99,213600.0,24.4351,24.4413,24.3724,24.4163,213600.0
2006-12-04 10:20:00,38.99,39.16,38.94,39.1,455700.0,24.4163,24.5227,24.385,24.4852,455700.0
2006-12-04 10:25:00,39.1,39.1,39.04,39.05,159100.0,24.4852,24.4852,24.4476,24.4538,159100.0
2006-12-04 10:30:00,39.05,39.07,39.0,39.02,269100.0,24.4538,24.4664,24.4225,24.4351,269100.0
2006-12-04 10:35:00,39.02,39.05,38.99,39.02,145800.0,24.4351,24.4538,24.4163,24.4351,145800.0
2006-12-04 10:40:00,39.02,39.1,39.01,39.09,117200.0,24.4351,24.4852,24.4288,24.4789,117200.0
2006-12-04 10:45:00,39.11,39.15,39.07,39.08,204000.0,24.4914,24.5165,24.4664,24.4726,204000.0
2006-12-04 10:50:00,39.08,39.12,39.07,39.09,101000.0,24.4726,24.4977,24.4664,24.4789,101000.0
2006-12-04 10:55:00,39.1,39.24,39.09,39.18,168400.0,24.4852,24.5728,24.4789,24.5353,168400.0
2006-12-04 11:00:00,39.18,39.19,39.1,39.11,176100.0,24.5353,24.5415,24.4852,24.4914,176100.0
2006-12-04 11:05:00,39.11,39.31,39.09,39.22,287300.0,24.4914,24.6167,24.4789,24.5603,287300.0
2006-12-04 11:10:00,39.22,39.47,39.18,39.37,373600.0,24.5603,24.7169,24.5353,24.6542,373600.0
2006-12-04 11:15:00,39.4,39.46,39.31,39.36,181200.0,24.673,24.7106,24.6167,24.648,181200.0
2006-12-04 11:20:00,39.38,39.4,39.31,39.34,149300.0,24.6605,24.673,24.6167,24.6355,149300.0
2006-12-04 11:25:00,39.35,39.35,39.27,39.31,104800.0,24.6417,24.6417,24.5916,24.6167,104800.0
2006-12-04 11:30:00,39.33,39.33,39.27,39.3,132400.0,24.6292,24.6292,24.5916,24.6104,132400.0
2006-12-04 11:35:00,39.31,39.38,39.29,39.34,93200.0,24.6167,24.6605,24.6041,24.6355,93200.0
2006-12-04 11:40:00,39.34,39.34,39.22,39.22,102500.0,24.6355,24.6355,24.5603,24.5603,102500.0
2006-12-04 11:45:00,39.22,39.22,39.17,39.2,85600.0,24.5603,24.5603,24.529,24.5478,85600.0
2006-12-04 11:50:00,39.2,39.3,39.2,39.3,160600.0,24.5478,24.6104,24.5478,24.6104,160600.0
2006-12-04 11:55:00,39.3,39.39,39.29,39.36,140200.0,24.6104,24.6668,24.6041,24.648,140200.0
2006-12-04 12:00:00,39.37,39.38,39.3,39.37,185900.0,24.6542,24.6605,24.6104,24.6542,185900.0
2006-12-04 12:05:00,39.35,39.38,39.32,39.36,125900.0,24.6417,24.6605,24.6229,24.648,125900.0
2006-12-04 12:10:00,39.38,39.39,39.35,39.38,98500.0,24.6605,24.6668,24.6417,24.6605,98500.0
2006-12-04 12:15:00,39.38,39.39,39.36,39.37,73500.0,24.6605,24.6668,24.648,24.6542,73500.0
2006-12-04 12:20:00,39.37,39.42,39.34,39.35,164800.0,24.6542,24.6855,24.6355,24.6417,164800.0
2006-12-04 12:25:00,39.35,39.36,39.26,39.28,72300.0,24.6417,24.648,24.5854,24.5979,72300.0
2006-12-04 12:30:00,39.28,39.35,39.27,39.33,87800.0,24.5979,24.6417,24.5916,24.6292,87800.0
2006-12-04 12:35:00,39.33,39.34,39.28,39.31,52600.0,24.6292,24.6355,24.5979,24.6167,52600.0
2006-12-04 12:40:00,39.31,39.34,39.3,39.34,75800.0,24.6167,24.6355,24.6104,24.6355,75800.0
2006-12-04 12:45:00,39.34,39.36,39.3,39.31,71400.0,24.6355,24.648,24.6104,24.6167,71400.0
2006-12-04 12:50:00,39.31,39.31,39.25,39.25,38300.0,24.6167,24.6167,24.5791,24.5791,38300.0
2006-12-04 12:55:00,39.25,39.26,39.22,39.24,84300.0,24.5791,24.5854,24.5603,24.5728,84300.0
2006-12-04 13:00:00,39.24,39.28,39.23,39.26,106600.0,24.5728,24.5979,24.5666,24.5854,106600.0
2006-12-04 13:05:00,39.26,39.3,39.26,39.29,132000.0,24.5854,24.6104,24.5854,24.6041,132000.0
2006-12-04 13:10:00,39.28,39.29,39.25,39.27,74900.0,24.5979,24.6041,24.5791,24.5916,74900.0
2006-12-04 13:15:00,39.27,39.28,39.24,39.25,58100.0,24.5916,24.5979,24.5728,24.5791,58100.0
2006-12-04 13:20:00,39.25,39.25,39.22,39.23,158800.0,24.5791,24.5791,24.5603,24.5666,158800.0
2006-12-04 13:25:00,39.22,39.25,39.21,39.25,86100.0,24.5603,24.5791,24.554,24.5791,86100.0
2006-12-04 13:30:00,39.25,39.35,39.25,39.32,172600.0,24.5791,24.6417,24.5791,24.6229,172600.0
2006-12-04 13:35:00,39.32,39.35,39.3,39.32,115300.0,24.6229,24.6417,24.6104,24.6229,115300.0
2006-12-04 13:40:00,39.31,39.38,39.31,39.34,150100.0,24.6167,24.6605,24.6167,24.6355,150100.0
2006-12-04 13:45:00,39.34,39.38,39.32,39.32,132100.0,24.6355,24.6605,24.6229,24.6229,132100.0
2006-12-04 13:50:00,39.33,39.34,39.3,39.32,89600.0,24.6292,24.6355,24.6104,24.6229,89600.0
2006-12-04 13:55:00,39.33,39.34,39.31,39.32,60600.0,24.6292,24.6355,24.6167,24.6229,60600.0
2006-12-04 14:00:00,39.32,39.36,39.31,39.34,111300.0,24.6229,24.648,24.6167,24.6355,111300.0
2006-12-04 14:05:00,39.34,39.38,39.34,39.35,168400.0,24.6355,24.6605,24.6355,24.6417,168400.0
2006-12-04 14:10:00,39.35,39.38,39.33,39.37,141000.0,24.6417,24.6605,24.6292,24.6542,141000.0
2006-12-04 14:15:00,39.37,39.38,39.33,39.33,137800.0,24.6542,24.6605,24.6292,24.6292,137800.0
2006-12-04 14:20:00,39.32,39.33,39.28,39.28,120500.0,24.6229,24.6292,24.5979,24.5979,120500.0
2006-12-04 14:25:00,39.29,39.35,39.27,39.32,117900.0,24.6041,24.6417,24.5916,24.6229,117900.0
2006-12-04 14:30:00,39.33,39.39,39.32,39.35,196800.0,24.6292,24.6668,24.6229,24.6417,196800.0
2006-12-04 14:35:00,39.34,39.35,39.33,39.33,65000.0,24.6355,24.6417,24.6292,24.6292,65000.0
2006-12-04 14:40:00,39.33,39.35,39.32,39.33,118500.0,24.6292,24.6417,24.6229,24.6292,118500.0
2006-12-04 14:45:00,39.33,39.39,39.33,39.36,141500.0,24.6292,24.6668,24.6292,24.648,141500.0
2006-12-04 14:50:00,39.36,39.4,36.22,39.4,165000.0,24.648,24.673,22.6816,24.673,165000.0
2006-12-04 14:55:00,39.4,39.4,39.37,39.4,143700.0,24.673,24.673,24.6542,24.673,143700.0
2006-12-04 15:00:00,39.39,39.4,39.3,39.31,129100.0,24.6668,24.673,24.6104,24.6167,129100.0
2006-12-04 15:05:00,39.31,39.34,39.3,39.3,127700.0,24.6167,24.6355,24.6104,24.6104,127700.0
2006-12-04 15:10:00,39.3,39.31,39.24,39.24,164300.0,24.6104,24.6167,24.5728,24.5728,164300.0
2006-12-04 15:15:00,39.23,39.31,39.23,39.3,150300.0,24.5666,24.6167,24.5666,24.6104,150300.0
2006-12-04 15:20:00,39.3,39.3,39.22,39.22,183800.0,24.6104,24.6104,24.5603,24.5603,183800.0
2006-12-04 15:25:00,39.22,39.23,39.18,39.2,202000.0,24.5603,24.5666,24.5353,24.5478,202000.0
2006-12-04 15:30:00,39.2,39.2,39.13,39.17,279600.0,24.5478,24.5478,24.5039,24.529,279600.0
2006-12-04 15:35:00,39.17,39.18,39.15,39.15,197100.0,24.529,24.5353,24.5165,24.5165,197100.0
2006-12-04 15:40:00,39.16,39.21,39.15,39.19,267200.0,24.5227,24.554,24.5165,24.5415,267200.0
2006-12-04 15:45:00,39.19,39.19,39.08,39.08,217500.0,24.5415,24.5415,24.4726,24.4726,217500.0
2006-12-04 15:50:00,39.09,39.12,39.06,39.11,523400.0,24.4789,24.4977,24.4601,24.4914,523400.0
2006-12-04 15:55:00,39.1,39.2,39.1,39.18,434900.0,24.4852,24.5478,24.4852,24.5353,434900.0
2006-12-05 09:30:00,39.39,39.39,39.03,39.13,248600.0,24.6668,24.6668,24.4413,24.5039,248600.0
2006-12-05 09:35:00,39.14,39.18,39.1,39.17,156800.0,24.5102,24.5353,24.4852,24.529,156800.0
2006-12-05 09:40:00,39.16,39.24,39.12,39.24,180800.0,24.5227,24.5728,24.4977,24.5728,180800.0
2006-12-05 09:45:00,39.24,39.3,39.23,39.3,206400.0,24.5728,24.6104,24.5666,24.6104,206400.0
2006-12-05 09:50:00,39.3,39.43,39.29,39.41,197700.0,24.6104,24.6918,24.6041,24.6793,197700.0
2006-12-05 09:55:00,39.42,39.45,39.35,39.35,143300.0,24.6855,24.7043,24.6417,24.6417,143300.0
2006-12-05 10:00:00,39.35,39.46,39.35,39.46,315000.0,24.6417,24.7106,24.6417,24.7106,315000.0
2006-12-05 10:05:00,39.46,39.5,39.35,39.47,310900.0,24.7106,24.7356,24.6417,24.7169,310900.0
2006-12-05 10:10:00,39.47,39.56,39.45,39.55,362600.0,24.7169,24.7732,24.7043,24.767,362600.0
2006-12-05 10:15:00,39.56,39.66,39.52,39.64,275100.0,24.7732,24.8358,24.7482,24.8233,275100.0
2006-12-05 10:20:00,39.64,39.7,39.56,39.69,430900.0,24.8233,24.8609,24.7732,24.8546,430900.0
2006-12-05 10:25:00,39.69,39.69,39.55,39.55,237800.0,24.8546,24.8546,24.767,24.767,237800.0
2006-12-05 10:30:00,39.55,39.57,39.42,39.5,367600.0,24.767,24.7795,24.6855,24.7356,367600.0
2006-12-05 10:35:00,39.49,39.51,39.46,39.48,176500.0,24.7294,24.7419,24.7106,24.7231,176500.0
2006-12-05 10:40:00,39.48,39.51,39.45,39.5,202300.0,24.7231,24.7419,24.7043,24.7356,202300.0
2006-12-05 10:45:00,39.5,39.52,39.47,39.47,174100.0,24.7356,24.7482,24.7169,24.7169,174100.0
2006-12-05 10:50:00,39.47,39.56,39.46,39.56,197500.0,24.7169,24.7732,24.7106,24.7732,197500.0
2006-12-05 10:55:00,39.56,39.58,39.55,39.58,83000.0,24.7732,24.7857,24.767,24.7857,83000.0
2006-12-05 11:00:00,39.58,39.62,39.5,39.5,129900.0,24.7857,24.8108,24.7356,24.7356,129900.0
2006-12-05 11:05:00,39.5,39.5,39.37,39.38,184500.0,24.7356,24.7356,24.6542,24.6605,184500.0
2006-12-05 11:10:00,39.38,39.42,39.37,39.41,123300.0,24.6605,24.6855,24.6542,24.6793,123300.0
2006-12-05 11:15:00,39.41,39.42,39.32,39.34,122900.0,24.6793,24.6855,24.6229,24.6355,122900.0
2006-12-05 11:20:00,39.35,39.4,39.35,39.36,112200.0,24.6417,24.673,24.6417,24.648,112200.0
2006-12-05 11:25:00,39.36,39.38,39.35,39.38,63600.0,24.648,24.6605,24.6417,24.6605,63600.0
2006-12-05 11:30:00,39.38,39.41,39.37,39.41,126300.0,24.6605,24.6793,24.6542,24.6793,126300.0
2006-12-05 11:35:00,39.41,39.43,39.39,39.42,103800.0,24.6793,24.6918,24.6668,24.6855,103800.0
2006-12-05 11:40:00,39.41,39.45,39.41,39.43,106000.0,24.6793,24.7043,24.6793,24.6918,106000.0
2006-12-05 11:45:00,39.43,39.45,39.42,39.43,149400.0,24.6918,24.7043,24.6855,24.6918,149400.0
2006-12-05 11:50:00,39.43,39.44,39.38,39.38,101500.0,24.6918,24.6981,24.6605,24.6605,101500.0
2006-12-05 11:55:00,39.39,39.4,39.35,39.36,110800.0,24.6668,24.673,24.6417,24.648,110800.0
2006-12-05 12:00:00,39.36,39.36,39.25,39.27,142900.0,24.648,24.648,24.5791,24.5916,142900.0
2006-12-05 12:05:00,39.26,39.26,39.22,39.23,119800.0,24.5854,24.5854,24.5603,24.5666,119800.0
2006-12-05 12:10:00,39.23,39.26,39.23,39.26,80500.0,24.5666,24.5854,24.5666,24.5854,80500.0
2006-12-05 12:15:00,39.26,39.26,39.23,39.25,79500.0,24.5854,24.5854,24.5666,24.5791,79500.0
2006-12-05 12:20:00,39.25,39.31,39.24,39.27,153100.0,24.5791,24.6167,24.5728,24.5916,153100.0
2006-12-05 12:25:00,39.27,39.31,39.26,39.31,67500.0,24.5916,24.6167,24.5854,24.6167,67500.0
2006-12-05 12:30:00,39.3,39.34,39.29,39.31,93800.0,24.6104,24.6355,24.6041,24.6167,93800.0
2006-12-05 12:35:00,39.3,39.31,39.19,39.2,138200.0,24.6104,24.6167,24.5415,24.5478,138200.0
2006-12-05 12:40:00,39.2,39.22,39.19,39.22,110000.0,24.5478,24.5603,24.5415,24.5603,110000.0
2006-12-05 12:45:00,39.22,39.23,39.2,39.21,72300.0,24.5603,24.5666,24.5478,24.554,72300.0
2006-12-05 12:50:00,39.21,39.23,39.2,39.23,70900.0,24.554,24.5666,24.5478,24.5666,70900.0
2006-12-05 12:55:00,39.23,39.29,39.22,39.29,89300.0,24.5666,24.6041,24.5603,24.6041,89300.0
2006-12-05 13:00:00,39.29,39.31,39.26,39.29,92500.0,24.6041,24.6167,24.5854,24.6041,92500.0
2006-12-05 13:05:00,39.28,39.31,39.26,39.29,54500.0,24.5979,24.6167,24.5854,24.6041,54500.0
2006-12-05 13:10:00,39.29,39.29,39.26,39.26,38600.0,24.6041,24.6041,24.5854,24.5854,38600.0
2006-12-05 13:15:00,39.27,39.29,39.26,39.29,59200.0,24.5916,24.6041,24.5854,24.6041,59200.0
2006-12-05 13:20:00,39.29,39.29,39.23,39.23,78600.0,24.6041,24.6041,24.5666,24.5666,78600.0
2006-12-05 13:25:00,39.23,39.25,39.22,39.25,63200.0,24.5666,24.5791,24.5603,24.5791,63200.0
2006-12-05 13:30:00,39.25,39.27,39.23,39.23,72300.0,24.5791,24.5916,24.5666,24.5666,72300.0
2006-12-05 13:35:00,39.23,39.25,39.22,39.22,35500.0,24.5666,24.5791,24.5603,24.5603,35500.0
2006-12-05 13:40:00,39.22,39.25,39.22,39.24,43100.0,24.5603,24.5791,24.5603,24.5728,43100.0
2006-12-05 13:45:00,39.25,39.25,39.22,39.23,73700.0,24.5791,24.5791,24.5603,24.5666,73700.0
2006-12-05 13:50:00,39.22,39.23,39.2,39.2,118600.0,24.5603,24.5666,24.5478,24.5478,118600.0
2006-12-05 13:55:00,39.2,39.21,39.17,39.19,188700.0,24.5478,24.554,24.529,24.5415,188700.0
2006-12-05 14:00:00,39.19,39.19,39.14,39.14,106100.0,24.5415,24.5415,24.5102,24.5102,106100.0
2006-12-05 14:05:00,39.15,39.2,39.14,39.2,130000.0,24.5165,24.5478,24.5102,24.5478,130000.0
2006-12-05 14:10:00,39.2,39.26,39.2,39.23,197700.0,24.5478,24.5854,24.5478,24.5666,197700.0
2006-12-05 14:15:00,39.23,39.26,39.23,39.26,108200.0,24.5666,24.5854,24.5666,24.5854,108200.0
2006-12-05 14:20:00,39.26,39.31,39.22,39.23,110500.0,24.5854,24.6167,24.5603,24.5666,110500.0
2006-12-05 14:25:00,39.22,39.23,39.2,39.23,90500.0,24.5603,24.5666,24.5478,24.5666,90500.0
2006-12-05 14:30:00,39.24,39.3,39.24,39.26,122100.0,24.5728,24.6104,24.5728,24.5854,122100.0
2006-12-05 14:35:00,39.26,39.27,39.23,39.24,61300.0,24.5854,24.5916,24.5666,24.5728,61300.0
2006-12-05 14:40:00,39.24,39.25,39.21,39.25,93500.0,24.5728,24.5791,24.554,24.5791,93500.0
2006-12-05 14:45:00,39.25,39.27,39.2,39.2,91300.0,24.5791,24.5916,24.5478,24.5478,91300.0
2006-12-05 14:50:00,39.2,39.21,39.16,39.19,168100.0,24.5478,24.554,24.5227,24.5415,168100.0
2006-12-05 14:55:00,39.18,39.21,39.16,39.2,267400.0,24.5353,24.554,24.5227,24.5478,267400.0
2006-12-05 15:00:00,39.2,39.22,39.17,39.21,94300.0,24.5478,24.5603,24.529,24.554,94300.0
2006-12-05 15:05:00,39.2,39.21,39.13,39.14,200400.0,24.5478,24.554,24.5039,24.5102,200400.0
2006-12-05 15:10:00,39.15,39.21,39.12,39.18,182800.0,24.5165,24.554,24.4977,24.5353,182800.0
2006-12-05 15:15:00,39.17,39.24,39.16,39.24,207300.0,24.529,24.5728,24.5227,24.5728,207300.0
2006-12-05 15:20:00,39.24,39.26,39.23,39.24,101200.0,24.5728,24.5854,24.5666,24.5728,101200.0
2006-12-05 15:25:00,39.24,39.27,39.23,39.26,135800.0,24.5728,24.5916,24.5666,24.5854,135800.0
2006-12-05 15:30:00,39.26,39.33,39.25,39.3,245400.0,24.5854,24.6292,24.5791,24.6104,245400.0
2006-12-05 15:35:00,39.31,39.34,39.28,39.3,155200.0,24.6167,24.6355,24.5979,24.6104,155200.0
2006-12-05 15:40:00,39.31,39.34,39.28,39.3,227300.0,24.6167,24.6355,24.5979,24.6104,227300.0
2006-12-05 15:45:00,39.29,39.3,39.25,39.28,164500.0,24.6041,24.6104,24.5791,24.5979,164500.0
2006-12-05 15:50:00,39.27,39.34,39.26,39.34,272600.0,24.5916,24.6355,24.5854,24.6355,272600.0
2006-12-05 15:55:00,39.33,39.39,39.33,39.37,248500.0,24.6292,24.6668,24.6292,24.6542,248500.0
2006-12-06 09:30:00,39.52,39.54,39.4,39.49,249200.0,24.7482,24.7607,24.673,24.7294,249200.0
2006-12-06 09:35:00,39.48,39.51,39.26,39.27,171400.0,24.7231,24.7419,24.5854,24.5916,171400.0
2006-12-06 09:40:00,39.27,39.36,39.27,39.3,67800.0,24.5916,24.648,24.5916,24.6104,67800.0
2006-12-06 09:45:00,39.31,39.48,39.29,39.48,85500.0,24.6167,24.7231,24.6041,24.7231,85500.0
2006-12-06 09:50:00,39.48,39.68,39.47,39.65,227700.0,24.7231,24.8484,24.7169,24.8296,227700.0
2006-12-06 09:55:00,39.65,39.74,39.64,39.72,245400.0,24.8296,24.8859,24.8233,24.8734,245400.0
2006-12-06 10:00:00,39.72,39.78,39.71,39.77,276100.0,24.8734,24.911,24.8672,24.9047,276100.0
2006-12-06 10:05:00,39.78,39.82,39.69,39.8,258400.0,24.911,24.936,24.8546,24.9235,258400.0
2006-12-06 10:10:00,39.8,39.83,39.77,39.8,178000.0,24.9235,24.9423,24.9047,24.9235,178000.0
2006-12-06 10:15:00,39.8,39.84,39.79,39.81,219000.0,24.9235,24.9486,24.9172,24.9298,219000.0
2006-12-06 10:20:00,39.81,39.9,39.8,39.9,277800.0,24.9298,24.9861,24.9235,24.9861,277800.0
2006-12-06 10:25:00,39.89,39.91,39.8,39.9,201600.0,24.9799,24.9924,24.9235,24.9861,201600.0
2006-12-06 10:30:00,39.91,39.91,39.85,39.86,217700.0,24.9924,24.9924,24.9548,24.9611,217700.0
2006-12-06 10:35:00,39.86,39.9,39.84,39.86,208600.0,24.9611,24.9861,24.9486,24.9611,208600.0
2006-12-06 10:40:00,39.87,39.94,39.86,39.91,153600.0,24.9673,25.0112,24.9611,24.9924,153600.0
2006-12-06 10:45:00,39.9,39.94,39.9,39.93,120200.0,24.9861,25.0112,24.9861,25.0049,120200.0
2006-12-06 10:50:00,39.94,39.94,39.91,39.92,135200.0,25.0112,25.0112,24.9924,24.9987,135200.0
2006-12-06 10:55:00,39.91,39.92,39.85,39.85,185900.0,24.9924,24.9987,24.9548,24.9548,185900.0
2006-12-06 11:00:00,39.85,39.9,39.84,39.88,130000.0,24.9548,24.9861,24.9486,24.9736,130000.0
2006-12-06 11:05:00,39.87,39.93,39.85,39.91,122600.0,24.9673,25.0049,24.9548,24.9924,122600.0
2006-12-06 11:10:00,39.91,39.93,39.87,39.89,193200.0,24.9924,25.0049,24.9673,24.9799,193200.0
2006-12-06 11:15:00,39.9,39.99,39.89,39.99,243500.0,24.9861,25.0425,24.9799,25.0425,243500.0
2006-12-06 11:20:00,39.98,40.0,39.97,39.98,363900.0,25.0362,25.0488,25.03,25.0362,363900.0
2006-12-06 11:25:00,39.99,40.0,39.97,39.98,179300.0,25.0425,25.0488,25.03,25.0362,179300.0
2006-12-06 11:30:00,39.99,40.0,39.94,39.99,184200.0,25.0425,25.0488,25.0112,25.0425,184200.0
2006-12-06 11:35:00,39.98,39.98,39.95,39.96,133300.0,25.0362,25.0362,25.0174,25.0237,133300.0
2006-12-06 11:40:00,39.96,39.97,39.92,39.92,135300.0,25.0237,25.03,24.9987,24.9987,135300.0
2006-12-06 11:45:00,39.93,39.95,39.9,39.91,135900.0,25.0049,25.0174,24.9861,24.9924,135900.0
2006-12-06 11:50:00,39.91,39.93,39.88,39.89,126600.0,24.9924,25.0049,24.9736,24.9799,126600.0
2006-12-06 11:55:00,39.89,39.94,39.89,39.92,88900.0,24.9799,25.0112,24.9799,24.9987,88900.0
2006-12-06 12:00:00,39.91,39.94,39.89,39.93,109000.0,24.9924,25.0112,24.9799,25.0049,109000.0
2006-12-06 12:05:00,39.94,39.94,39.92,39.93,67500.0,25.0112,25.0112,24.9987,25.0049,67500.0
2006-12-06 12:10:00,39.94,39.94,39.92,39.94,51500.0,25.0112,25.0112,24.9987,25.0112,51500.0
2006-12-06 12:15:00,39.93,39.95,39.93,39.94,47600.0,25.0049,25.0174,25.0049,25.0112,47600.0
2006-12-06 12:20:00,39.94,39.95,39.92,39.93,230500.0,25.0112,25.0174,24.9987,25.0049,230500.0
2006-12-06 12:25:00,39.92,39.98,39.92,39.97,192000.0,24.9987,25.0362,24.9987,25.03,192000.0
2006-12-06 12:30:00,39.97,39.98,39.96,39.97,83600.0,25.03,25.0362,25.0237,25.03,83600.0
2006-12-06 12:35:00,39.97,39.98,39.96,39.97,81700.0,25.03,25.0362,25.0237,25.03,81700.0
2006-12-06 12:40:00,39.97,40.0,39.97,39.99,205200.0,25.03,25.0488,25.03,25.0425,205200.0
2006-12-06 12:45:00,39.98,40.03,39.96,40.03,834600.0,25.0362,25.0675,25.0237,25.0675,834600.0
2006-12-06 12:50:00,40.03,40.03,39.98,40.02,295500.0,25.0675,25.0675,25.0362,25.0613,295500.0
2006-12-06 12:55:00,40.01,40.04,40.0,40.0,208900.0,25.055,25.0738,25.0488,25.0488,208900.0
2006-12-06 13:00:00,40.0,40.04,40.0,40.04,202500.0,25.0488,25.0738,25.0488,25.0738,202500.0
2006-12-06 13:05:00,40.03,40.04,39.91,39.92,307400.0,25.0675,25.0738,24.9924,24.9987,307400.0
2006-12-06 13:10:00,39.92,40.01,39.91,40.01,322600.0,24.9987,25.055,24.9924,25.055,322600.0
2006-12-06 13:15:00,40.0,40.02,39.96,40.0,189400.0,25.0488,25.0613,25.0237,25.0488,189400.0
2006-12-06 13:20:00,39.99,40.01,39.97,39.98,100900.0,25.0425,25.055,25.03,25.0362,100900.0
2006-12-06 13:25:00,39.99,40.1,39.98,40.08,249900.0,25.0425,25.1114,25.0362,25.0989,249900.0
2006-12-06 13:30:00,40.08,40.11,40.07,40.08,279800.0,25.0989,25.1176,25.0926,25.0989,279800.0
2006-12-06 13:35:00,40.08,40.09,40.02,40.05,204200.0,25.0989,25.1051,25.0613,25.0801,204200.0
2006-12-06 13:40:00,40.05,40.07,40.03,40.06,386900.0,25.0801,25.0926,25.0675,25.0863,386900.0
2006-12-06 13:45:00,40.06,40.09,40.04,40.05,336300.0,25.0863,25.1051,25.0738,25.0801,336300.0
2006-12-06 13:50:00,40.06,40.1,40.05,40.05,250700.0,25.0863,25.1114,25.0801,25.0801,250700.0
2006-12-06 13:55:00,40.05,40.08,40.05,40.07,390400.0,25.0801,25.0989,25.0801,25.0926,390400.0
2006-12-06 14:00:00,40.07,40.07,40.05,40.06,163700.0,25.0926,25.0926,25.0801,25.0863,163700.0
2006-12-06 14:05:00,40.05,40.06,40.05,40.05,151900.0,25.0801,25.0863,25.0801,25.0801,151900.0
2006-12-06 14:10:00,40.04,40.04,39.98,40.0,276000.0,25.0738,25.0738,25.0362,25.0488,276000.0
2006-12-06 14:15:00,39.99,40.03,39.98,40.02,186900.0,25.0425,25.0675,25.0362,25.0613,186900.0
2006-12-06 14:20:00,40.02,40.06,40.02,40.06,84200.0,25.0613,25.0863,25.0613,25.0863,84200.0
2006-12-06 14:25:00,40.06,40.06,39.99,39.99,171100.0,25.0863,25.0863,25.0425,25.0425,171100.0
2006-12-06 14:30:00,39.99,40.02,39.98,40.0,178700.0,25.0425,25.0613,25.0362,25.0488,178700.0
2006-12-06 14:35:00,40.0,40.01,39.93,39.94,168100.0,25.0488,25.055,25.0049,25.0112,168100.0
2006-12-06 14:40:00,39.95,39.96,39.9,39.94,225400.0,25.0174,25.0237,24.9861,25.0112,225400.0
2006-12-06 14:45:00,39.95,39.99,39.94,39.99,163200.0,25.0174,25.0425,25.0112,25.0425,163200.0
2006-12-06 14:50:00,39.99,40.0,39.98,39.98,122100.0,25.0425,25.0488,25.0362,25.0362,122100.0
2006-12-06 14:55:00,39.98,39.99,39.96,39.97,108700.0,25.0362,25.0425,25.0237,25.03,108700.0
2006-12-06 15:00:00,39.98,39.99,39.96,39.98,127500.0,25.0362,25.0425,25.0237,25.0362,127500.0
2006-12-06 15:05:00,39.99,39.99,39.96,39.97,83500.0,25.0425,25.0425,25.0237,25.03,83500.0
2006-12-06 15:10:00,39.96,39.97,39.94,39.95,124800.0,25.0237,25.03,25.0112,25.0174,124800.0
2006-12-06 15:15:00,39.96,39.96,39.93,39.93,115400.0,25.0237,25.0237,25.0049,25.0049,115400.0
2006-12-06 15:20:00,39.93,39.94,39.88,39.9,427700.0,25.0049,25.0112,24.9736,24.9861,427700.0
2006-12-06 15:25:00,39.91,39.96,39.9,39.94,267500.0,24.9924,25.0237,24.9861,25.0112,267500.0
2006-12-06 15:30:00,39.93,39.93,39.89,39.93,189300.0,25.0049,25.0049,24.9799,25.0049,189300.0
2006-12-06 15:35:00,39.93,39.95,39.92,39.95,188800.0,25.0049,25.0174,24.9987,25.0174,188800.0
2006-12-06 15:40:00,39.95,39.97,39.94,39.96,263400.0,25.0174,25.03,25.0112,25.0237,263400.0
2006-12-06 15:45:00,39.96,39.99,39.95,39.95,363700.0,25.0237,25.0425,25.0174,25.0174,363700.0
2006-12-06 15:50:00,39.95,39.95,39.86,39.86,601200.0,25.0174,25.0174,24.9611,24.9611,601200.0
2006-12-06 15:55:00,39.85,39.92,39.81,39.92,582100.0,24.9548,24.9987,24.9298,24.9987,582100.0
2006-12-07 09:30:00,39.57,39.82,39.55,39.78,416900.0,24.7795,24.936,24.767,24.911,416900.0
2006-12-07 09:35:00,39.79,39.86,39.72,39.83,248400.0,24.9172,24.9611,24.8734,24.9423,248400.0
2006-12-07 09:40:00,39.83,39.86,39.77,39.8,173400.0,24.9423,24.9611,24.9047,24.9235,173400.0
2006-12-07 09:45:00,39.8,39.86,39.55,39.62,265500.0,24.9235,24.9611,24.767,24.8108,265500.0
2006-12-07 09:50:00,39.62,39.71,39.5,39.5,263400.0,24.8108,24.8672,24.7356,24.7356,263400.0
2006-12-07 09:55:00,39.5,39.52,39.41,39.44,230800.0,24.7356,24.7482,24.6793,24.6981,230800.0
2006-12-07 10:00:00,39.46,39.46,39.38,39.44,288500.0,24.7106,24.7106,24.6605,24.6981,288500.0
2006-12-07 10:05:00,39.43,39.56,39.43,39.54,262600.0,24.6918,24.7732,24.6918,24.7607,262600.0
2006-12-07 10:10:00,39.53,39.55,39.43,39.44,174800.0,24.7544,24.767,24.6918,24.6981,174800.0
2006-12-07 10:15:00,39.43,39.53,39.4,39.48,165300.0,24.6918,24.7544,24.673,24.7231,165300.0
2006-12-07 10:20:00,39.48,39.48,39.41,39.44,204700.0,24.7231,24.7231,24.6793,24.6981,204700.0
2006-12-07 10:25:00,39.43,39.43,39.35,39.39,257900.0,24.6918,24.6918,24.6417,24.6668,257900.0
2006-12-07 10:30:00,39.39,39.46,39.35,39.45,175100.0,24.6668,24.7106,24.6417,24.7043,175100.0
2006-12-07 10:35:00,39.44,39.5,39.44,39.5,146500.0,24.6981,24.7356,24.6981,24.7356,146500.0
2006-12-07 10:40:00,39.49,39.51,39.4,39.41,175500.0,24.7294,24.7419,24.673,24.6793,175500.0
2006-12-07 10:45:00,39.42,39.46,39.37,39.46,150300.0,24.6855,24.7106,24.6542,24.7106,150300.0
2006-12-07 10:50:00,39.45,39.52,39.41,39.44,197000.0,24.7043,24.7482,24.6793,24.6981,197000.0
2006-12-07 10:55:00,39.45,39.51,39.41,39.49,126300.0,24.7043,24.7419,24.6793,24.7294,126300.0
2006-12-07 11:00:00,39.5,39.5,39.43,39.47,133700.0,24.7356,24.7356,24.6918,24.7169,133700.0
2006-12-07 11:05:00,39.48,39.52,39.44,39.44,204600.0,24.7231,24.7482,24.6981,24.6981,204600.0
2006-12-07 11:10:00,39.45,39.48,39.41,39.45,140200.0,24.7043,24.7231,24.6793,24.7043,140200.0
2006-12-07 11:15:00,39.45,39.47,39.41,39.41,120300.0,24.7043,24.7169,24.6793,24.6793,120300.0
2006-12-07 11:20:00,39.41,39.46,39.4,39.45,112700.0,24.6793,24.7106,24.673,24.7043,112700.0
2006-12-07 11:25:00,39.45,39.49,39.45,39.47,200200.0,24.7043,24.7294,24.7043,24.7169,200200.0
2006-12-07 11:30:00,39.47,39.51,39.47,39.5,109400.0,24.7169,24.7419,24.7169,24.7356,109400.0
2006-12-07 11:35:00,39.51,39.57,39.5,39.54,128800.0,24.7419,24.7795,24.7356,24.7607,128800.0
2006-12-07 11:40:00,39.54,39.54,39.44,39.47,116300.0,24.7607,24.7607,24.6981,24.7169,116300.0
2006-12-07 11:45:00,39.47,39.51,39.43,39.5,107400.0,24.7169,24.7419,24.6918,24.7356,107400.0
2006-12-07 11:50:00,39.5,39.53,39.49,39.51,130200.0,24.7356,24.7544,24.7294,24.7419,130200.0
2006-12-07 11:55:00,39.5,39.54,39.48,39.48,74600.0,24.7356,24.7607,24.7231,24.7231,74600.0
2006-12-07 12:00:00,39.49,39.49,39.43,39.48,93800.0,24.7294,24.7294,24.6918,24.7231,93800.0
2006-12-07 12:05:00,39.49,39.49,39.45,39.47,74200.0,24.7294,24.7294,24.7043,24.7169,74200.0
2006-12-07 12:10:00,39.46,39.52,39.46,39.52,86500.0,24.7106,24.7482,24.7106,24.7482,86500.0
2006-12-07 12:15:00,39.52,39.52,39.48,39.51,81300.0,24.7482,24.7482,24.7231,24.7419,81300.0
2006-12-07 12:20:00,39.51,39.52,39.48,39.51,46000.0,24.7419,24.7482,24.7231,24.7419,46000.0
2006-12-07 12:25:00,39.5,39.51,39.47,39.49,69400.0,24.7356,24.7419,24.7169,24.7294,69400.0
2006-12-07 12:30:00,39.5,39.5,39.43,39.46,106400.0,24.7356,24.7356,24.6918,24.7106,106400.0
2006-12-07 12:35:00,39.46,39.47,39.42,39.42,109500.0,24.7106,24.7169,24.6855,24.6855,109500.0
2006-12-07 12:40:00,39.42,39.43,39.39,39.39,150700.0,24.6855,24.6918,24.6668,24.6668,150700.0
2006-12-07 12:45:00,39.39,39.4,39.27,39.34,373600.0,24.6668,24.673,24.5916,24.6355,373600.0
2006-12-07 12:50:00,39.34,39.35,39.3,39.33,71500.0,24.6355,24.6417,24.6104,24.6292,71500.0
2006-12-07 12:55:00,39.33,39.36,39.28,39.29,95300.0,24.6292,24.648,24.5979,24.6041,95300.0
2006-12-07 13:00:00,39.29,39.34,39.29,39.33,198900.0,24.6041,24.6355,24.6041,24.6292,198900.0
2006-12-07 13:05:00,39.33,39.34,39.3,39.31,78000.0,24.6292,24.6355,24.6104,24.6167,78000.0
2006-12-07 13:10:00,39.31,39.37,39.31,39.32,52300.0,24.6167,24.6542,24.6167,24.6229,52300.0
2006-12-07 13:15:00,39.33,39.33,39.3,39.31,88600.0,24.6292,24.6292,24.6104,24.6167,88600.0
2006-12-07 13:20:00,39.3,39.31,39.26,39.28,82700.0,24.6104,24.6167,24.5854,24.5979,82700.0
2006-12-07 13:25:00,39.28,39.34,39.26,39.3,164600.0,24.5979,24.6355,24.5854,24.6104,164600.0
2006-12-07 13:30:00,39.3,39.31,39.21,39.24,231600.0,24.6104,24.6167,24.554,24.5728,231600.0
2006-12-07 13:35:00,39.24,39.31,39.24,39.29,114000.0,24.5728,24.6167,24.5728,24.6041,114000.0
2006-12-07 13:40:00,39.29,39.3,39.26,39.26,97000.0,24.6041,24.6104,24.5854,24.5854,97000.0
2006-12-07 13:45:00,39.26,39.28,39.2,39.27,258900.0,24.5854,24.5979,24.5478,24.5916,258900.0
2006-12-07 13:50:00,39.26,39.28,39.24,39.27,71700.0,24.5854,24.5979,24.5728,24.5916,71700.0
2006-12-07 13:55:00,39.26,39.28,39.24,39.26,98400.0,24.5854,24.5979,24.5728,24.5854,98400.0
2006-12-07 14:00:00,39.25,39.26,39.19,39.2,181700.0,24.5791,24.5854,24.5415,24.5478,181700.0
2006-12-07 14:05:00,39.2,39.21,39.08,39.11,401600.0,24.5478,24.554,24.4726,24.4914,401600.0
2006-12-07 14:10:00,39.11,39.16,39.05,39.15,241700.0,24.4914,24.5227,24.4538,24.5165,241700.0
2006-12-07 14:15:00,39.14,39.23,39.14,39.17,210700.0,24.5102,24.5666,24.5102,24.529,210700.0
2006-12-07 14:20:00,39.18,39.2,39.14,39.15,83100.0,24.5353,24.5478,24.5102,24.5165,83100.0
2006-12-07 14:25:00,39.15,39.16,39.09,39.11,129400.0,24.5165,24.5227,24.4789,24.4914,129400.0
2006-12-07 14:30:00,39.1,39.15,39.1,39.12,100500.0,24.4852,24.5165,24.4852,24.4977,100500.0
2006-12-07 14:35:00,39.12,39.14,39.07,39.08,107600.0,24.4977,24.5102,24.4664,24.4726,107600.0
2006-12-07 14:40:00,39.08,39.15,39.08,39.15,96800.0,24.4726,24.5165,24.4726,24.5165,96800.0
2006-12-07 14:45:00,39.14,39.15,39.1,39.1,77000.0,24.5102,24.5165,24.4852,24.4852,77000.0
2006-12-07 14:50:00,39.1,39.11,39.02,39.07,365900.0,24.4852,24.4914,24.4351,24.4664,365900.0
2006-12-07 14:55:00,39.07,39.08,39.03,39.04,242500.0,24.4664,24.4726,24.4413,24.4476,242500.0
2006-12-07 15:00:00,39.03,39.07,38.98,39.04,515800.0,24.4413,24.4664,24.41,24.4476,515800.0
2006-12-07 15:05:00,39.03,39.06,39.01,39.02,204200.0,24.4413,24.4601,24.4288,24.4351,204200.0
2006-12-07 15:10:00,39.02,39.02,38.94,38.96,440800.0,24.4351,24.4351,24.385,24.3975,440800.0
2006-12-07 15:15:00,38.97,39.01,38.93,38.96,269000.0,24.4038,24.4288,24.3787,24.3975,269000.0
2006-12-07 15:20:00,38.96,39.02,38.92,39.02,274800.0,24.3975,24.4351,24.3724,24.4351,274800.0
2006-12-07 15:25:00,39.02,39.07,39.0,39.04,303600.0,24.4351,24.4664,24.4225,24.4476,303600.0
2006-12-07 15:30:00,39.04,39.06,38.99,39.0,240500.0,24.4476,24.4601,24.4163,24.4225,240500.0
2006-12-07 15:35:00,39.0,39.04,38.94,38.97,332800.0,24.4225,24.4476,24.385,24.4038,332800.0
2006-12-07 15:40:00,38.97,38.99,38.93,38.99,291100.0,24.4038,24.4163,24.3787,24.4163,291100.0
2006-12-07 15:45:00,38.98,38.99,38.91,38.92,353000.0,24.41,24.4163,24.3662,24.3724,353000.0
2006-12-07 15:50:00,38.92,38.96,38.89,38.95,644800.0,24.3724,24.3975,24.3537,24.3912,644800.0
2006-12-07 15:55:00,38.95,39.04,38.89,38.96,655400.0,24.3912,24.4476,24.3537,24.3975,655400.0
2006-12-08 09:30:00,38.97,39.14,38.93,39.13,215400.0,24.4038,24.5102,24.3787,24.5039,215400.0
2006-12-08 09:35:00,39.14,39.23,39.03,39.13,211100.0,24.5102,24.5666,24.4413,24.5039,211100.0
2006-12-08 09:40:00,39.13,39.3,39.12,39.14,239200.0,24.5039,24.6104,24.4977,24.5102,239200.0
2006-12-08 09:45:00,39.15,39.26,39.14,39.15,140700.0,24.5165,24.5854,24.5102,24.5165,140700.0
2006-12-08 09:50:00,39.15,39.3,39.03,39.27,98800.0,24.5165,24.6104,24.4413,24.5916,98800.0
2006-12-08 09:55:00,39.28,39.28,39.07,39.07,138200.0,24.5979,24.5979,24.4664,24.4664,138200.0
2006-12-08 10:00:00,39.07,39.1,38.83,38.89,215300.0,24.4664,24.4852,24.3161,24.3537,215300.0
2006-12-08 10:05:00,38.89,38.97,38.81,38.97,158200.0,24.3537,24.4038,24.3036,24.4038,158200.0
2006-12-08 10:10:00,38.97,39.09,38.88,39.06,123300.0,24.4038,24.4789,24.3474,24.4601,123300.0
2006-12-08 10:15:00,39.05,39.06,38.91,38.91,99400.0,24.4538,24.4601,24.3662,24.3662,99400.0
2006-12-08 10:20:00,38.9,39.01,38.88,38.95,92000.0,24.3599,24.4288,24.3474,24.3912,92000.0
2006-12-08 10:25:00,38.94,39.01,38.92,38.97,77800.0,24.385,24.4288,24.3724,24.4038,77800.0
2006-12-08 10:30:00,38.98,39.01,38.92,38.98,80000.0,24.41,24.4288,24.3724,24.41,80000.0
2006-12-08 10:35:00,38.98,38.99,38.92,38.96,54500.0,24.41,24.4163,24.3724,24.3975,54500.0
2006-12-08 10:40:00,38.96,39.06,38.93,39.05,145800.0,24.3975,24.4601,24.3787,24.4538,145800.0
2006-12-08 10:45:00,39.05,39.06,38.99,39.04,110800.0,24.4538,24.4601,24.4163,24.4476,110800.0
2006-12-08 10:50:00,39.03,39.1,39.03,39.06,82100.0,24.4413,24.4852,24.4413,24.4601,82100.0
2006-12-08 10:55:00,39.06,39.06,38.98,38.98,77600.0,24.4601,24.4601,24.41,24.41,77600.0
2006-12-08 11:00:00,38.98,39.08,38.98,39.05,81000.0,24.41,24.4726,24.41,24.4538,81000.0
2006-12-08 11:05:00,39.05,39.13,39.05,39.1,99300.0,24.4538,24.5039,24.4538,24.4852,99300.0
2006-12-08 11:10:00,39.09,39.18,39.09,39.18,160000.0,24.4789,24.5353,24.4789,24.5353,160000.0
2006-12-08 11:15:00,39.17,39.21,39.14,39.2,98300.0,24.529,24.554,24.5102,24.5478,98300.0
2006-12-08 11:20:00,39.2,39.22,39.12,39.12,71000.0,24.5478,24.5603,24.4977,24.4977,71000.0
2006-12-08 11:25:00,39.12,39.21,39.12,39.21,81100.0,24.4977,24.554,24.4977,24.554,81100.0
2006-12-08 11:30:00,39.2,39.29,39.2,39.28,142800.0,24.5478,24.6041,24.5478,24.5979,142800.0
2006-12-08 11:35:00,39.28,39.3,39.22,39.23,92000.0,24.5979,24.6104,24.5603,24.5666,92000.0
2006-12-08 11:40:00,39.23,39.24,39.14,39.16,116700.0,24.5666,24.5728,24.5102,24.5227,116700.0
2006-12-08 11:45:00,39.16,39.2,39.16,39.18,79900.0,24.5227,24.5478,24.5227,24.5353,79900.0
2006-12-08 11:50:00,39.19,39.2,39.15,39.16,60100.0,24.5415,24.5478,24.5165,24.5227,60100.0
2006-12-08 11:55:00,39.16,39.17,39.1,39.1,33400.0,24.5227,24.529,24.4852,24.4852,33400.0
2006-12-08 12:00:00,39.11,39.15,39.09,39.13,67000.0,24.4914,24.5165,24.4789,24.5039,67000.0
2006-12-08 12:05:00,39.13,39.14,39.08,39.09,33400.0,24.5039,24.5102,24.4726,24.4789,33400.0
2006-12-08 12:10:00,39.09,39.1,39.0,39.01,42000.0,24.4789,24.4852,24.4225,24.4288,42000.0
2006-12-08 12:15:00,39.01,39.03,38.95,38.98,75000.0,24.4288,24.4413,24.3912,24.41,75000.0
2006-12-08 12:20:00,38.98,39.01,38.96,38.97,91100.0,24.41,24.4288,24.3975,24.4038,91100.0
2006-12-08 12:25:00,38.97,38.99,38.96,38.98,25700.0,24.4038,24.4163,24.3975,24.41,25700.0
2006-12-08 12:30:00,38.97,38.99,38.91,38.91,52300.0,24.4038,24.4163,24.3662,24.3662,52300.0
2006-12-08 12:35:00,38.91,38.93,38.89,38.89,136600.0,24.3662,24.3787,24.3537,24.3537,136600.0
2006-12-08 12:40:00,38.89,38.92,38.88,38.9,46300.0,24.3537,24.3724,24.3474,24.3599,46300.0
2006-12-08 12:45:00,38.9,38.93,38.9,38.92,57000.0,24.3599,24.3787,24.3599,24.3724,57000.0
2006-12-08 12:50:00,38.91,38.91,38.89,38.9,142100.0,24.3662,24.3662,24.3537,24.3599,142100.0
2006-12-08 12:55:00,38.9,38.91,38.85,38.9,72500.0,24.3599,24.3662,24.3286,24.3599,72500.0
2006-12-08 13:00:00,38.9,38.91,38.86,38.9,62000.0,24.3599,24.3662,24.3349,24.3599,62000.0
2006-12-08 13:05:00,38.91,38.93,38.88,38.89,66100.0,24.3662,24.3787,24.3474,24.3537,66100.0
2006-12-08 13:10:00,38.9,38.91,38.86,38.89,37000.0,24.3599,24.3662,24.3349,24.3537,37000.0
2006-12-08 13:15:00,38.88,38.89,38.88,38.89,21500.0,24.3474,24.3537,24.3474,24.3537,21500.0
2006-12-08 13:20:00,38.89,38.9,38.87,38.89,47700.0,24.3537,24.3599,24.3411,24.3537,47700.0
2006-12-08 13:25:00,38.9,38.9,38.87,38.88,56800.0,24.3599,24.3599,24.3411,24.3474,56800.0
2006-12-08 13:30:00,38.88,38.92,38.88,38.92,51400.0,24.3474,24.3724,24.3474,24.3724,51400.0
2006-12-08 13:35:00,38.91,38.91,38.87,38.88,48900.0,24.3662,24.3662,24.3411,24.3474,48900.0
2006-12-08 13:40:00,38.88,38.88,38.86,38.86,59700.0,24.3474,24.3474,24.3349,24.3349,59700.0
2006-12-08 13:45:00,38.87,38.88,38.84,38.85,64800.0,24.3411,24.3474,24.3223,24.3286,64800.0
2006-12-08 13:50:00,38.85,38.85,38.79,38.81,117900.0,24.3286,24.3286,24.291,24.3036,117900.0
2006-12-08 13:55:00,38.81,38.84,38.81,38.83,77700.0,24.3036,24.3223,24.3036,24.3161,77700.0
2006-12-08 14:00:00,38.83,38.88,38.83,38.86,347500.0,24.3161,24.3474,24.3161,24.3349,347500.0
2006-12-08 14:05:00,38.86,38.89,38.86,38.87,80100.0,24.3349,24.3537,24.3349,24.3411,80100.0
2006-12-08 14:10:00,38.88,38.88,38.83,38.84,64100.0,24.3474,24.3474,24.3161,24.3223,64100.0
2006-12-08 14:15:00,38.84,38.86,38.8,38.81,85200.0,24.3223,24.3349,24.2973,24.3036,85200.0
2006-12-08 14:20:00,38.81,38.84,38.8,38.81,64700.0,24.3036,24.3223,24.2973,24.3036,64700.0
2006-12-08 14:25:00,38.82,38.83,38.77,38.79,126200.0,24.3098,24.3161,24.2785,24.291,126200.0
2006-12-08 14:30:00,38.79,38.81,38.77,38.79,107300.0,24.291,24.3036,24.2785,24.291,107300.0
2006-12-08 14:35:00,38.79,38.79,38.77,38.78,49800.0,24.291,24.291,24.2785,24.2848,49800.0
2006-12-08 14:40:00,38.78,38.83,38.78,38.8,133100.0,24.2848,24.3161,24.2848,24.2973,133100.0
2006-12-08 14:45:00,38.81,38.84,38.78,38.8,105500.0,24.3036,24.3223,24.2848,24.2973,105500.0
2006-12-08 14:50:00,38.79,38.84,38.78,38.8,161100.0,24.291,24.3223,24.2848,24.2973,161100.0
2006-12-08 14:55:00,38.8,38.83,38.78,38.8,116300.0,24.2973,24.3161,24.2848,24.2973,116300.0
2006-12-08 15:00:00,38.8,38.83,38.76,38.79,125300.0,24.2973,24.3161,24.2722,24.291,125300.0
2006-12-08 15:05:00,38.78,38.86,38.78,38.81,208100.0,24.2848,24.3349,24.2848,24.3036,208100.0
2006-12-08 15:10:00,38.81,38.84,38.79,38.8,220500.0,24.3036,24.3223,24.291,24.2973,220500.0
2006-12-08 15:15:00,38.81,38.81,38.76,38.77,93800.0,24.3036,24.3036,24.2722,24.2785,93800.0
2006-12-08 15:20:00,38.77,38.79,38.75,38.75,109900.0,24.2785,24.291,24.266,24.266,109900.0
2006-12-08 15:25:00,38.75,38.78,38.75,38.78,110800.0,24.266,24.2848,24.266,24.2848,110800.0
2006-12-08 15:30:00,38.78,38.79,38.76,38.76,82600.0,24.2848,24.291,24.2722,24.2722,82600.0
2006-12-08 15:35:00,38.76,38.79,38.76,38.76,97700.0,24.2722,24.291,24.2722,24.2722,97700.0
2006-12-08 15:40:00,38.76,38.82,38.76,38.81,156800.0,24.2722,24.3098,24.2722,24.3036,156800.0
2006-12-08 15:45:00,38.81,38.81,38.69,38.71,260200.0,24.3036,24.3036,24.2284,24.2409,260200.0
2006-12-08 15:50:00,38.72,38.78,38.71,38.78,238900.0,24.2472,24.2848,24.2409,24.2848,238900.0
2006-12-08 15:55:00,38.78,38.81,38.77,38.8,284800.0,24.2848,24.3036,24.2785,24.2973,284800.0
2006-12-11 09:30:00,38.8,38.95,38.79,38.94,352200.0,24.2973,24.3912,24.291,24.385,352200.0
2006-12-11 09:35:00,38.93,38.93,38.73,38.78,163700.0,24.3787,24.3787,24.2535,24.2848,163700.0
2006-12-11 09:40:00,38.79,38.85,38.78,38.85,174900.0,24.291,24.3286,24.2848,24.3286,174900.0
2006-12-11 09:45:00,38.84,38.87,38.72,38.73,207200.0,24.3223,24.3411,24.2472,24.2535,207200.0
2006-12-11 09:50:00,38.73,38.76,38.67,38.67,131400.0,24.2535,24.2722,24.2159,24.2159,131400.0
2006-12-11 09:55:00,38.68,38.82,38.65,38.8,250100.0,24.2221,24.3098,24.2034,24.2973,250100.0
2006-12-11 10:00:00,38.79,38.88,38.75,38.81,210500.0,24.291,24.3474,24.266,24.3036,210500.0
2006-12-11 10:05:00,38.8,38.83,38.71,38.72,155800.0,24.2973,24.3161,24.2409,24.2472,155800.0
2006-12-11 10:10:00,38.71,38.88,38.71,38.88,125100.0,24.2409,24.3474,24.2409,24.3474,125100.0
2006-12-11 10:15:00,38.87,38.93,38.86,38.87,242400.0,24.3411,24.3787,24.3349,24.3411,242400.0
2006-12-11 10:20:00,38.87,38.92,38.79,38.84,176500.0,24.3411,24.3724,24.291,24.3223,176500.0
2006-12-11 10:25:00,38.83,38.87,38.77,38.78,132900.0,24.3161,24.3411,24.2785,24.2848,132900.0
2006-12-11 10:30:00,38.79,38.82,38.78,38.81,97100.0,24.291,24.3098,24.2848,24.3036,97100.0
2006-12-11 10:35:00,38.8,38.81,38.77,38.79,93400.0,24.2973,24.3036,24.2785,24.291,93400.0
2006-12-11 10:40:00,38.79,38.79,38.7,38.7,135600.0,24.291,24.291,24.2347,24.2347,135600.0
2006-12-11 10:45:00,38.72,38.73,38.65,38.72,155200.0,24.2472,24.2535,24.2034,24.2472,155200.0
2006-12-11 10:50:00,38.72,38.73,38.66,38.67,117600.0,24.2472,24.2535,24.2096,24.2159,117600.0
2006-12-11 10:55:00,38.67,38.68,38.64,38.67,170900.0,24.2159,24.2221,24.1971,24.2159,170900.0
2006-12-11 11:00:00,38.66,38.7,38.64,38.65,102300.0,24.2096,24.2347,24.1971,24.2034,102300.0
2006-12-11 11:05:00,38.66,38.69,38.64,38.64,78000.0,24.2096,24.2284,24.1971,24.1971,78000.0
2006-12-11 11:10:00,38.65,38.66,38.6,38.62,153400.0,24.2034,24.2096,24.172,24.1846,153400.0
2006-12-11 11:15:00,38.61,38.61,38.52,38.53,159400.0,24.1783,24.1783,24.122,24.1282,159400.0
2006-12-11 11:20:00,38.53,38.6,38.51,38.6,159800.0,24.1282,24.172,24.1157,24.172,159800.0
2006-12-11 11:25:00,38.6,38.61,38.57,38.58,144500.0,24.172,24.1783,24.1533,24.1595,144500.0
2006-12-11 11:30:00,38.58,38.64,38.58,38.61,184600.0,24.1595,24.1971,24.1595,24.1783,184600.0
2006-12-11 11:35:00,38.61,38.61,38.56,38.56,79000.0,24.1783,24.1783,24.147,24.147,79000.0
2006-12-11 11:40:00,38.57,38.62,38.55,38.61,96700.0,24.1533,24.1846,24.1407,24.1783,96700.0
2006-12-11 11:45:00,38.61,38.62,38.58,38.6,134700.0,24.1783,24.1846,24.1595,24.172,134700.0
2006-12-11 11:50:00,38.59,38.62,38.56,38.57,148500.0,24.1658,24.1846,24.147,24.1533,148500.0
2006-12-11 11:55:00,38.57,38.59,38.55,38.56,83700.0,24.1533,24.1658,24.1407,24.147,83700.0
2006-12-11 12:00:00,38.55,38.59,38.55,38.55,69400.0,24.1407,24.1658,24.1407,24.1407,69400.0
2006-12-11 12:05:00,38.55,38.56,38.5,38.51,196700.0,24.1407,24.147,24.1094,24.1157,196700.0
2006-12-11 12:10:00,38.51,38.52,38.47,38.52,158600.0,24.1157,24.122,24.0906,24.122,158600.0
2006-12-11 12:15:00,38.52,38.53,38.47,38.47,85000.0,24.122,24.1282,24.0906,24.0906,85000.0
2006-12-11 12:20:00,38.47,38.51,38.46,38.49,116600.0,24.0906,24.1157,24.0844,24.1032,116600.0
2006-12-11 12:25:00,38.49,38.52,38.49,38.5,54700.0,24.1032,24.122,24.1032,24.1094,54700.0
2006-12-11 12:30:00,38.49,38.52,38.49,38.5,90600.0,24.1032,24.122,24.1032,24.1094,90600.0
2006-12-11 12:35:00,38.5,38.5,38.48,38.49,48300.0,24.1094,24.1094,24.0969,24.1032,48300.0
2006-12-11 12:40:00,38.49,38.5,38.47,38.49,52400.0,24.1032,24.1094,24.0906,24.1032,52400.0
2006-12-11 12:45:00,38.48,38.51,38.48,38.51,89700.0,24.0969,24.1157,24.0969,24.1157,89700.0
2006-12-11 12:50:00,38.5,38.55,38.49,38.54,67800.0,24.1094,24.1407,24.1032,24.1345,67800.0
2006-12-11 12:55:00,38.54,38.57,38.53,38.57,55000.0,24.1345,24.1533,24.1282,24.1533,55000.0
2006-12-11 13:00:00,38.56,38.57,38.55,38.57,56800.0,24.147,24.1533,24.1407,24.1533,56800.0
2006-12-11 13:05:00,38.57,38.59,38.56,38.58,72700.0,24.1533,24.1658,24.147,24.1595,72700.0
2006-12-11 13:10:00,38.58,38.65,38.57,38.64,75000.0,24.1595,24.2034,24.1533,24.1971,75000.0
2006-12-11 13:15:00,38.64,38.67,38.61,38.63,218300.0,24.1971,24.2159,24.1783,24.1908,218300.0
2006-12-11 13:20:00,38.63,38.65,38.62,38.62,127800.0,24.1908,24.2034,24.1846,24.1846,127800.0
2006-12-11 13:25:00,38.62,38.62,38.61,38.62,84600.0,24.1846,24.1846,24.1783,24.1846,84600.0
2006-12-11 13:30:00,38.61,38.62,38.58,38.58,123600.0,24.1783,24.1846,24.1595,24.1595,123600.0
2006-12-11 13:35:00,38.59,38.59,38.58,38.58,52000.0,24.1658,24.1658,24.1595,24.1595,52000.0
2006-12-11 13:40:00,38.59,38.63,38.59,38.61,70600.0,24.1658,24.1908,24.1658,24.1783,70600.0
2006-12-11 13:45:00,38.61,38.64,38.61,38.62,83400.0,24.1783,24.1971,24.1783,24.1846,83400.0
2006-12-11 13:50:00,38.61,38.68,38.61,38.68,38200.0,24.1783,24.2221,24.1783,24.2221,38200.0
2006-12-11 13:55:00,38.67,38.68,38.65,38.65,53000.0,24.2159,24.2221,24.2034,24.2034,53000.0
2006-12-11 14:00:00,38.65,38.68,38.62,38.64,136200.0,24.2034,24.2221,24.1846,24.1971,136200.0
2006-12-11 14:05:00,38.63,38.66,38.62,38.65,54900.0,24.1908,24.2096,24.1846,24.2034,54900.0
2006-12-11 14:10:00,38.65,38.66,38.64,38.65,41100.0,24.2034,24.2096,24.1971,24.2034,41100.0
2006-12-11 14:15:00,38.65,38.7,38.65,38.69,98200.0,24.2034,24.2347,24.2034,24.2284,98200.0
2006-12-11 14:20:00,38.69,38.72,38.69,38.71,37600.0,24.2284,24.2472,24.2284,24.2409,37600.0
2006-12-11 14:25:00,38.72,38.76,38.71,38.76,57600.0,24.2472,24.2722,24.2409,24.2722,57600.0
2006-12-11 14:30:00,38.76,38.77,38.73,38.77,68100.0,24.2722,24.2785,24.2535,24.2785,68100.0
2006-12-11 14:35:00,38.76,38.76,38.73,38.74,80100.0,24.2722,24.2722,24.2535,24.2597,80100.0
2006-12-11 14:40:00,38.74,38.77,38.7,38.71,83300.0,24.2597,24.2785,24.2347,24.2409,83300.0
2006-12-11 14:45:00,38.72,38.74,38.71,38.73,68500.0,24.2472,24.2597,24.2409,24.2535,68500.0
2006-12-11 14:50:00,38.74,38.77,38.73,38.76,95600.0,24.2597,24.2785,24.2535,24.2722,95600.0
2006-12-11 14:55:00,38.75,38.77,38.74,38.77,80300.0,24.266,24.2785,24.2597,24.2785,80300.0
2006-12-11 15:00:00,38.77,38.79,38.76,38.79,142800.0,24.2785,24.291,24.2722,24.291,142800.0
2006-12-11 15:05:00,38.78,38.78,38.75,38.77,128300.0,24.2848,24.2848,24.266,24.2785,128300.0
2006-12-11 15:10:00,38.76,38.78,38.74,38.75,124900.0,24.2722,24.2848,24.2597,24.266,124900.0
2006-12-11 15:15:00,38.76,38.76,38.65,38.67,156600.0,24.2722,24.2722,24.2034,24.2159,156600.0
2006-12-11 15:20:00,38.68,38.7,38.65,38.66,168700.0,24.2221,24.2347,24.2034,24.2096,168700.0
2006-12-11 15:25:00,38.67,38.67,38.6,38.63,224600.0,24.2159,24.2159,24.172,24.1908,224600.0
2006-12-11 15:30:00,38.62,38.69,38.58,38.68,364900.0,24.1846,24.2284,24.1595,24.2221,364900.0
2006-12-11 15:35:00,38.69,38.72,38.59,38.7,311200.0,24.2284,24.2472,24.1658,24.2347,311200.0
2006-12-11 15:40:00,38.7,38.7,38.64,38.66,143900.0,24.2347,24.2347,24.1971,24.2096,143900.0
2006-12-11 15:45:00,38.66,38.69,38.62,38.63,239400.0,24.2096,24.2284,24.1846,24.1908,239400.0
2006-12-11 15:50:00,38.63,38.68,38.6,38.64,345600.0,24.1908,24.2221,24.172,24.1971,345600.0
2006-12-11 15:55:00,38.64,38.79,38.64,38.76,476400.0,24.1971,24.291,24.1971,24.2722,476400.0
2006-12-12 09:30:00,38.7,38.7,38.53,38.67,276100.0,24.2347,24.2347,24.1282,24.2159,276100.0
2006-12-12 09:35:00,38.67,38.68,38.57,38.57,90400.0,24.2159,24.2221,24.1533,24.1533,90400.0
2006-12-12 09:40:00,38.58,38.6,38.51,38.54,129300.0,24.1595,24.172,24.1157,24.1345,129300.0
2006-12-12 09:45:00,38.54,38.67,38.53,38.65,143100.0,24.1345,24.2159,24.1282,24.2034,143100.0
2006-12-12 09:50:00,38.65,38.73,38.64,38.64,237900.0,24.2034,24.2535,24.1971,24.1971,237900.0
2006-12-12 09:55:00,38.65,38.67,38.62,38.67,181000.0,24.2034,24.2159,24.1846,24.2159,181000.0
2006-12-12 10:00:00,38.67,38.68,38.6,38.63,163900.0,24.2159,24.2221,24.172,24.1908,163900.0
2006-12-12 10:05:00,38.63,38.65,38.51,38.51,244300.0,24.1908,24.2034,24.1157,24.1157,244300.0
2006-12-12 10:10:00,38.52,38.56,38.48,38.52,304800.0,24.122,24.147,24.0969,24.122,304800.0
2006-12-12 10:15:00,38.52,38.62,38.52,38.6,174700.0,24.122,24.1846,24.122,24.172,174700.0
2006-12-12 10:20:00,38.61,38.62,38.57,38.58,119300.0,24.1783,24.1846,24.1533,24.1595,119300.0
2006-12-12 10:25:00,38.58,38.59,38.52,38.57,122500.0,24.1595,24.1658,24.122,24.1533,122500.0
2006-12-12 10:30:00,38.58,38.59,38.52,38.53,205700.0,24.1595,24.1658,24.122,24.1282,205700.0
2006-12-12 10:35:00,38.52,38.55,38.5,38.5,166000.0,24.122,24.1407,24.1094,24.1094,166000.0
2006-12-12 10:40:00,38.5,38.53,38.48,38.49,192300.0,24.1094,24.1282,24.0969,24.1032,192300.0
2006-12-12 10:45:00,38.49,38.49,38.41,38.42,195600.0,24.1032,24.1032,24.0531,24.0593,195600.0
2006-12-12 10:50:00,38.43,38.46,38.42,38.45,137300.0,24.0656,24.0844,24.0593,24.0781,137300.0
2006-12-12 10:55:00,38.45,38.5,38.44,38.48,149800.0,24.0781,24.1094,24.0719,24.0969,149800.0
2006-12-12 11:00:00,38.48,38.48,38.45,38.48,166000.0,24.0969,24.0969,24.0781,24.0969,166000.0
2006-12-12 11:05:00,38.47,38.49,38.44,38.48,145200.0,24.0906,24.1032,24.0719,24.0969,145200.0
2006-12-12 11:10:00,38.48,38.58,38.48,38.53,235700.0,24.0969,24.1595,24.0969,24.1282,235700.0
2006-12-12 11:15:00,38.53,38.53,38.49,38.5,128500.0,24.1282,24.1282,24.1032,24.1094,128500.0
2006-12-12 11:20:00,38.5,38.51,38.47,38.49,95300.0,24.1094,24.1157,24.0906,24.1032,95300.0
2006-12-12 11:25:00,38.5,38.53,38.49,38.51,117200.0,24.1094,24.1282,24.1032,24.1157,117200.0
2006-12-12 11:30:00,38.51,38.52,38.48,38.51,61800.0,24.1157,24.122,24.0969,24.1157,61800.0
2006-12-12 11:35:00,38.5,38.51,38.47,38.47,110800.0,24.1094,24.1157,24.0906,24.0906,110800.0
2006-12-12 11:40:00,38.48,38.48,38.42,38.44,162000.0,24.0969,24.0969,24.0593,24.0719,162000.0
2006-12-12 11:45:00,38.44,38.46,38.41,38.44,90400.0,24.0719,24.0844,24.0531,24.0719,90400.0
2006-12-12 11:50:00,38.43,38.43,38.41,38.42,89800.0,24.0656,24.0656,24.0531,24.0593,89800.0
2006-12-12 11:55:00,38.42,38.42,38.4,38.42,142900.0,24.0593,24.0593,24.0468,24.0593,142900.0
2006-12-12 12:00:00,38.42,38.43,38.41,38.41,52900.0,24.0593,24.0656,24.0531,24.0531,52900.0
2006-12-12 12:05:00,38.41,38.42,38.37,38.41,238600.0,24.0531,24.0593,24.028,24.0531,238600.0
2006-12-12 12:10:00,38.41,38.41,38.32,38.34,242500.0,24.0531,24.0531,23.9967,24.0092,242500.0
2006-12-12 12:15:00,38.34,38.36,38.32,38.33,213000.0,24.0092,24.0218,23.9967,24.003,213000.0
2006-12-12 12:20:00,38.33,38.35,38.26,38.28,347300.0,24.003,24.0155,23.9591,23.9717,347300.0
2006-12-12 12:25:00,38.28,38.3,38.22,38.23,218200.0,23.9717,23.9842,23.9341,23.9403,218200.0
2006-12-12 12:30:00,38.23,38.28,38.22,38.23,158000.0,23.9403,23.9717,23.9341,23.9403,158000.0
2006-12-12 12:35:00,38.22,38.27,38.22,38.24,167300.0,23.9341,23.9654,23.9341,23.9466,167300.0
2006-12-12 12:40:00,38.25,38.25,38.22,38.24,146400.0,23.9529,23.9529,23.9341,23.9466,146400.0
2006-12-12 12:45:00,38.23,38.25,38.22,38.24,139900.0,23.9403,23.9529,23.9341,23.9466,139900.0
2006-12-12 12:50:00,38.25,38.26,38.22,38.24,109800.0,23.9529,23.9591,23.9341,23.9466,109800.0
2006-12-12 12:55:00,38.23,38.24,38.22,38.24,97900.0,23.9403,23.9466,23.9341,23.9466,97900.0
2006-12-12 13:00:00,38.24,38.27,38.22,38.27,227900.0,23.9466,23.9654,23.9341,23.9654,227900.0
2006-12-12 13:05:00,38.26,38.33,38.26,38.31,205200.0,23.9591,24.003,23.9591,23.9904,205200.0
2006-12-12 13:10:00,38.31,38.33,38.28,38.29,133500.0,23.9904,24.003,23.9717,23.9779,133500.0
2006-12-12 13:15:00,38.29,38.29,38.27,38.28,84900.0,23.9779,23.9779,23.9654,23.9717,84900.0
2006-12-12 13:20:00,38.28,38.29,38.24,38.25,131800.0,23.9717,23.9779,23.9466,23.9529,131800.0
2006-12-12 13:25:00,38.25,38.28,38.24,38.28,94400.0,23.9529,23.9717,23.9466,23.9717,94400.0
2006-12-12 13:30:00,38.28,38.31,38.27,38.29,134100.0,23.9717,23.9904,23.9654,23.9779,134100.0
2006-12-12 13:35:00,38.29,38.36,38.29,38.32,116500.0,23.9779,24.0218,23.9779,23.9967,116500.0
2006-12-12 13:40:00,38.33,38.35,38.32,38.34,73200.0,24.003,24.0155,23.9967,24.0092,73200.0
2006-12-12 13:45:00,38.34,38.35,38.32,38.33,41500.0,24.0092,24.0155,23.9967,24.003,41500.0
2006-12-12 13:50:00,38.32,38.39,38.31,38.39,188200.0,23.9967,24.0405,23.9904,24.0405,188200.0
2006-12-12 13:55:00,38.39,38.4,38.35,38.38,111600.0,24.0405,24.0468,24.0155,24.0343,111600.0
2006-12-12 14:00:00,38.38,38.39,38.34,38.35,109700.0,24.0343,24.0405,24.0092,24.0155,109700.0
2006-12-12 14:05:00,38.35,38.36,38.28,38.29,124000.0,24.0155,24.0218,23.9717,23.9779,124000.0
2006-12-12 14:10:00,38.28,38.3,38.25,38.28,204700.0,23.9717,23.9842,23.9529,23.9717,204700.0
2006-12-12 14:15:00,38.27,38.33,38.18,38.27,204700.0,23.9654,24.003,23.909,23.9654,204700.0
2006-12-12 14:20:00,38.27,38.35,38.25,38.33,400100.0,23.9654,24.0155,23.9529,24.003,400100.0
2006-12-12 14:25:00,38.33,38.35,38.27,38.27,214900.0,24.003,24.0155,23.9654,23.9654,214900.0
2006-12-12 14:30:00,38.26,38.34,38.26,38.3,319400.0,23.9591,24.0092,23.9591,23.9842,319400.0
2006-12-12 14:35:00,38.3,38.3,38.22,38.25,222900.0,23.9842,23.9842,23.9341,23.9529,222900.0
2006-12-12 14:40:00,38.24,38.29,38.22,38.25,108700.0,23.9466,23.9779,23.9341,23.9529,108700.0
2006-12-12 14:45:00,38.25,38.25,38.21,38.22,90400.0,23.9529,23.9529,23.9278,23.9341,90400.0
2006-12-12 14:50:00,38.22,38.29,38.22,38.25,163400.0,23.9341,23.9779,23.9341,23.9529,163400.0
2006-12-12 14:55:00,38.25,38.29,38.23,38.27,153800.0,23.9529,23.9779,23.9403,23.9654,153800.0
2006-12-12 15:00:00,38.28,38.33,38.27,38.32,181800.0,23.9717,24.003,23.9654,23.9967,181800.0
2006-12-12 15:05:00,38.31,38.35,38.3,38.34,204300.0,23.9904,24.0155,23.9842,24.0092,204300.0
2006-12-12 15:10:00,38.33,38.37,38.32,38.34,184500.0,24.003,24.028,23.9967,24.0092,184500.0
2006-12-12 15:15:00,38.35,38.36,38.31,38.32,168600.0,24.0155,24.0218,23.9904,23.9967,168600.0
2006-12-12 15:20:00,38.31,38.33,38.24,38.25,307500.0,23.9904,24.003,23.9466,23.9529,307500.0
2006-12-12 15:25:00,38.24,38.32,38.22,38.27,831000.0,23.9466,23.9967,23.9341,23.9654,831000.0
2006-12-12 15:30:00,38.26,38.32,38.26,38.3,582900.0,23.9591,23.9967,23.9591,23.9842,582900.0
2006-12-12 15:35:00,38.3,38.42,38.29,38.4,466900.0,23.9842,24.0593,23.9779,24.0468,466900.0
2006-12-12 15:40:00,38.4,38.46,38.35,38.42,443900.0,24.0468,24.0844,24.0155,24.0593,443900.0
2006-12-12 15:45:00,38.41,38.52,38.4,38.5,397000.0,24.0531,24.122,24.0468,24.1094,397000.0
2006-12-12 15:50:00,38.5,38.65,38.5,38.64,875200.0,24.1094,24.2034,24.1094,24.1971,875200.0
2006-12-12 15:55:00,38.64,38.72,38.6,38.66,920500.0,24.1971,24.2472,24.172,24.2096,920500.0
2006-12-13 09:30:00,38.95,39.01,38.92,38.98,394400.0,24.3912,24.4288,24.3724,24.41,394400.0
2006-12-13 09:35:00,38.98,39.01,38.79,38.84,373200.0,24.41,24.4288,24.291,24.3223,373200.0
2006-12-13 09:40:00,38.83,38.94,38.8,38.9,348300.0,24.3161,24.385,24.2973,24.3599,348300.0
2006-12-13 09:45:00,38.9,38.98,38.85,38.92,359700.0,24.3599,24.41,24.3286,24.3724,359700.0
2006-12-13 09:50:00,38.92,39.16,38.9,39.14,283300.0,24.3724,24.5227,24.3599,24.5102,283300.0
2006-12-13 09:55:00,39.14,39.21,39.1,39.16,266200.0,24.5102,24.554,24.4852,24.5227,266200.0
2006-12-13 10:00:00,39.16,39.22,39.1,39.18,241600.0,24.5227,24.5603,24.4852,24.5353,241600.0
2006-12-13 10:05:00,39.18,39.25,39.13,39.13,256200.0,24.5353,24.5791,24.5039,24.5039,256200.0
2006-12-13 10:10:00,39.12,39.18,39.07,39.16,277900.0,24.4977,24.5353,24.4664,24.5227,277900.0
2006-12-13 10:15:00,39.16,39.22,39.13,39.22,218500.0,24.5227,24.5603,24.5039,24.5603,218500.0
2006-12-13 10:20:00,39.21,39.23,39.2,39.21,197900.0,24.554,24.5666,24.5478,24.554,197900.0
2006-12-13 10:25:00,39.21,39.29,39.19,39.27,215100.0,24.554,24.6041,24.5415,24.5916,215100.0
2006-12-13 10:30:00,39.26,39.28,38.92,38.97,418800.0,24.5854,24.5979,24.3724,24.4038,418800.0
2006-12-13 10:35:00,38.97,39.07,38.93,39.07,198400.0,24.4038,24.4664,24.3787,24.4664,198400.0
2006-12-13 10:40:00,39.07,39.14,39.06,39.09,134500.0,24.4664,24.5102,24.4601,24.4789,134500.0
2006-12-13 10:45:00,39.09,39.17,39.02,39.13,596600.0,24.4789,24.529,24.4351,24.5039,596600.0
2006-12-13 10:50:00,39.13,39.16,39.07,39.15,362400.0,24.5039,24.5227,24.4664,24.5165,362400.0
2006-12-13 10:55:00,39.15,39.15,39.08,39.14,238600.0,24.5165,24.5165,24.4726,24.5102,238600.0
2006-12-13 11:00:00,39.13,39.2,39.13,39.17,763700.0,24.5039,24.5478,24.5039,24.529,763700.0
2006-12-13 11:05:00,39.17,39.22,39.14,39.2,364300.0,24.529,24.5603,24.5102,24.5478,364300.0
2006-12-13 11:10:00,39.19,39.22,39.15,39.18,231500.0,24.5415,24.5603,24.5165,24.5353,231500.0
2006-12-13 11:15:00,39.18,39.23,39.15,39.18,196900.0,24.5353,24.5666,24.5165,24.5353,196900.0
2006-12-13 11:20:00,39.18,39.25,39.15,39.16,147200.0,24.5353,24.5791,24.5165,24.5227,147200.0
2006-12-13 11:25:00,39.17,39.21,39.16,39.19,58800.0,24.529,24.554,24.5227,24.5415,58800.0
2006-12-13 11:30:00,39.2,39.21,39.15,39.16,151700.0,24.5478,24.554,24.5165,24.5227,151700.0
2006-12-13 11:35:00,39.17,39.2,39.16,39.2,77100.0,24.529,24.5478,24.5227,24.5478,77100.0
2006-12-13 11:40:00,39.19,39.2,39.17,39.18,73100.0,24.5415,24.5478,24.529,24.5353,73100.0
2006-12-13 11:45:00,39.18,39.18,39.14,39.15,92800.0,24.5353,24.5353,24.5102,24.5165,92800.0
2006-12-13 11:50:00,39.15,39.18,39.15,39.18,56700.0,24.5165,24.5353,24.5165,24.5353,56700.0
2006-12-13 11:55:00,39.17,39.25,39.16,39.23,147400.0,24.529,24.5791,24.5227,24.5666,147400.0
2006-12-13 12:00:00,39.23,39.25,39.17,39.19,109400.0,24.5666,24.5791,24.529,24.5415,109400.0
2006-12-13 12:05:00,39.19,39.2,39.14,39.15,100700.0,24.5415,24.5478,24.5102,24.5165,100700.0
2006-12-13 12:10:00,39.16,39.16,39.1,39.12,119500.0,24.5227,24.5227,24.4852,24.4977,119500.0
2006-12-13 12:15:00,39.12,39.15,39.11,39.15,98000.0,24.4977,24.5165,24.4914,24.5165,98000.0
2006-12-13 12:20:00,39.15,39.16,39.11,39.12,81100.0,24.5165,24.5227,24.4914,24.4977,81100.0
2006-12-13 12:25:00,39.12,39.13,39.05,39.09,88700.0,24.4977,24.5039,24.4538,24.4789,88700.0
2006-12-13 12:30:00,39.09,39.12,39.06,39.1,99400.0,24.4789,24.4977,24.4601,24.4852,99400.0
2006-12-13 12:35:00,39.1,39.1,39.07,39.09,83300.0,24.4852,24.4852,24.4664,24.4789,83300.0
2006-12-13 12:40:00,39.08,39.09,39.05,39.05,60800.0,24.4726,24.4789,24.4538,24.4538,60800.0
2006-12-13 12:45:00,39.06,39.09,39.06,39.08,53000.0,24.4601,24.4789,24.4601,24.4726,53000.0
2006-12-13 12:50:00,39.07,39.11,39.06,39.09,83100.0,24.4664,24.4914,24.4601,24.4789,83100.0
2006-12-13 12:55:00,39.1,39.11,39.07,39.07,127200.0,24.4852,24.4914,24.4664,24.4664,127200.0
2006-12-13 13:00:00,39.08,39.09,39.06,39.07,75900.0,24.4726,24.4789,24.4601,24.4664,75900.0
2006-12-13 13:05:00,39.06,39.07,39.01,39.05,176400.0,24.4601,24.4664,24.4288,24.4538,176400.0
2006-12-13 13:10:00,39.04,39.05,39.01,39.01,93500.0,24.4476,24.4538,24.4288,24.4288,93500.0
2006-12-13 13:15:00,39.03,39.04,39.01,39.01,69100.0,24.4413,24.4476,24.4288,24.4288,69100.0
2006-12-13 13:20:00,39.01,39.02,38.94,38.95,162900.0,24.4288,24.4351,24.385,24.3912,162900.0
2006-12-13 13:25:00,38.95,38.96,38.91,38.96,146300.0,24.3912,24.3975,24.3662,24.3975,146300.0
2006-12-13 13:30:00,38.96,38.97,38.93,38.94,61900.0,24.3975,24.4038,24.3787,24.385,61900.0
2006-12-13 13:35:00,38.95,38.95,38.85,38.85,177700.0,24.3912,24.3912,24.3286,24.3286,177700.0
2006-12-13 13:40:00,38.85,38.92,38.84,38.89,118400.0,24.3286,24.3724,24.3223,24.3537,118400.0
2006-12-13 13:45:00,38.89,38.91,38.87,38.88,94100.0,24.3537,24.3662,24.3411,24.3474,94100.0
2006-12-13 13:50:00,38.88,38.94,38.86,38.93,103700.0,24.3474,24.385,24.3349,24.3787,103700.0
2006-12-13 13:55:00,38.92,39.0,38.92,38.94,213300.0,24.3724,24.4225,24.3724,24.385,213300.0
2006-12-13 14:00:00,38.95,38.99,38.94,38.97,152100.0,24.3912,24.4163,24.385,24.4038,152100.0
2006-12-13 14:05:00,38.98,38.99,38.95,38.96,92600.0,24.41,24.4163,24.3912,24.3975,92600.0
2006-12-13 14:10:00,38.96,38.99,38.94,38.97,236800.0,24.3975,24.4163,24.385,24.4038,236800.0
2006-12-13 14:15:00,38.96,38.99,38.94,38.95,409800.0,24.3975,24.4163,24.385,24.3912,409800.0
2006-12-13 14:20:00,38.94,38.97,38.93,38.94,194600.0,24.385,24.4038,24.3787,24.385,194600.0
2006-12-13 14:25:00,38.94,38.98,38.92,38.98,371000.0,24.385,24.41,24.3724,24.41,371000.0
2006-12-13 14:30:00,38.98,39.1,38.97,39.05,447200.0,24.41,24.4852,24.4038,24.4538,447200.0
2006-12-13 14:35:00,39.04,39.07,38.98,39.06,533000.0,24.4476,24.4664,24.41,24.4601,533000.0
2006-12-13 14:40:00,39.05,39.1,39.02,39.08,268300.0,24.4538,24.4852,24.4351,24.4726,268300.0
2006-12-13 14:45:00,39.08,39.09,39.01,39.01,212500.0,24.4726,24.4789,24.4288,24.4288,212500.0
2006-12-13 14:50:00,39.02,39.03,38.98,38.98,118300.0,24.4351,24.4413,24.41,24.41,118300.0
2006-12-13 14:55:00,38.98,39.03,38.98,39.02,95400.0,24.41,24.4413,24.41,24.4351,95400.0
2006-12-13 15:00:00,39.03,39.07,39.02,39.06,227600.0,24.4413,24.4664,24.4351,24.4601,227600.0
2006-12-13 15:05:00,39.06,39.08,39.05,39.07,223100.0,24.4601,24.4726,24.4538,24.4664,223100.0
2006-12-13 15:10:00,39.07,39.11,39.06,39.11,608600.0,24.4664,24.4914,24.4601,24.4914,608600.0
2006-12-13 15:15:00,39.1,39.15,39.09,39.14,371300.0,24.4852,24.5165,24.4789,24.5102,371300.0
2006-12-13 15:20:00,39.13,39.17,39.12,39.14,348800.0,24.5039,24.529,24.4977,24.5102,348800.0
2006-12-13 15:25:00,39.14,39.14,39.09,39.09,310300.0,24.5102,24.5102,24.4789,24.4789,310300.0
2006-12-13 15:30:00,39.09,39.16,39.09,39.16,319000.0,24.4789,24.5227,24.4789,24.5227,319000.0
2006-12-13 15:35:00,39.16,39.16,39.1,39.11,352800.0,24.5227,24.5227,24.4852,24.4914,352800.0
2006-12-13 15:40:00,39.12,39.12,39.04,39.07,427600.0,24.4977,24.4977,24.4476,24.4664,427600.0
2006-12-13 15:45:00,39.07,39.1,39.04,39.06,252400.0,24.4664,24.4852,24.4476,24.4601,252400.0
2006-12-13 15:50:00,39.06,39.1,39.05,39.09,442600.0,24.4601,24.4852,24.4538,24.4789,442600.0
2006-12-13 15:55:00,39.09,39.1,39.05,39.09,303900.0,24.4789,24.4852,24.4538,24.4789,303900.0
2006-12-14 09:30:00,39.1,39.21,38.89,38.94,657300.0,24.4852,24.554,24.3537,24.385,657300.0
2006-12-14 09:35:00,38.93,39.01,38.87,38.98,345200.0,24.3787,24.4288,24.3411,24.41,345200.0
2006-12-14 09:40:00,38.98,39.02,38.94,39.0,223000.0,24.41,24.4351,24.385,24.4225,223000.0
2006-12-14 09:45:00,39.0,39.11,38.99,39.09,289000.0,24.4225,24.4914,24.4163,24.4789,289000.0
2006-12-14 09:50:00,39.09,39.3,39.08,39.26,483600.0,24.4789,24.6104,24.4726,24.5854,483600.0
2006-12-14 09:55:00,39.27,39.5,39.22,39.39,355000.0,24.5916,24.7356,24.5603,24.6668,355000.0
2006-12-14 10:00:00,39.39,39.4,39.1,39.21,228100.0,24.6668,24.673,24.4852,24.554,228100.0
2006-12-14 10:05:00,39.21,39.55,39.16,39.46,337400.0,24.554,24.767,24.5227,24.7106,337400.0
2006-12-14 10:10:00,39.46,39.61,39.4,39.41,462300.0,24.7106,24.8045,24.673,24.6793,462300.0
2006-12-14 10:15:00,39.41,39.65,39.4,39.62,353300.0,24.6793,24.8296,24.673,24.8108,353300.0
2006-12-14 10:20:00,39.61,39.67,39.43,39.63,504500.0,24.8045,24.8421,24.6918,24.8171,504500.0
2006-12-14 10:25:00,39.63,39.72,39.55,39.7,352200.0,24.8171,24.8734,24.767,24.8609,352200.0
2006-12-14 10:30:00,39.7,39.72,39.57,39.57,283200.0,24.8609,24.8734,24.7795,24.7795,283200.0
2006-12-14 10:35:00,39.57,39.67,39.51,39.64,352000.0,24.7795,24.8421,24.7419,24.8233,352000.0
2006-12-14 10:40:00,39.64,39.73,39.58,39.68,319500.0,24.8233,24.8797,24.7857,24.8484,319500.0
2006-12-14 10:45:00,39.7,39.8,39.69,39.79,417100.0,24.8609,24.9235,24.8546,24.9172,417100.0
2006-12-14 10:50:00,39.8,39.9,39.73,39.88,545600.0,24.9235,24.9861,24.8797,24.9736,545600.0
2006-12-14 10:55:00,39.88,39.92,39.81,39.92,404100.0,24.9736,24.9987,24.9298,24.9987,404100.0
2006-12-14 11:00:00,39.91,40.05,39.89,40.04,790000.0,24.9924,25.0801,24.9799,25.0738,790000.0
2006-12-14 11:05:00,40.04,40.05,39.82,39.82,326600.0,25.0738,25.0801,24.936,24.936,326600.0
2006-12-14 11:10:00,39.83,39.97,39.82,39.88,324300.0,24.9423,25.03,24.936,24.9736,324300.0
2006-12-14 11:15:00,39.88,39.91,39.86,39.89,118700.0,24.9736,24.9924,24.9611,24.9799,118700.0
2006-12-14 11:20:00,39.88,39.89,39.75,39.77,150900.0,24.9736,24.9799,24.8922,24.9047,150900.0
2006-12-14 11:25:00,39.77,39.78,39.7,39.71,162200.0,24.9047,24.911,24.8609,24.8672,162200.0
2006-12-14 11:30:00,39.71,39.79,39.7,39.75,135100.0,24.8672,24.9172,24.8609,24.8922,135100.0
2006-12-14 11:35:00,39.74,39.8,39.72,39.79,138800.0,24.8859,24.9235,24.8734,24.9172,138800.0
2006-12-14 11:40:00,39.79,39.79,39.72,39.73,101600.0,24.9172,24.9172,24.8734,24.8797,101600.0
2006-12-14 11:45:00,39.73,39.74,39.7,39.74,144300.0,24.8797,24.8859,24.8609,24.8859,144300.0
2006-12-14 11:50:00,39.74,39.86,39.72,39.84,188600.0,24.8859,24.9611,24.8734,24.9486,188600.0
2006-12-14 11:55:00,39.85,39.88,39.76,39.86,196900.0,24.9548,24.9736,24.8985,24.9611,196900.0
2006-12-14 12:00:00,39.85,39.9,39.83,39.86,136900.0,24.9548,24.9861,24.9423,24.9611,136900.0
2006-12-14 12:05:00,39.87,39.87,39.79,39.79,116300.0,24.9673,24.9673,24.9172,24.9172,116300.0
2006-12-14 12:10:00,39.79,39.84,39.76,39.8,110400.0,24.9172,24.9486,24.8985,24.9235,110400.0
2006-12-14 12:15:00,39.8,39.82,39.66,39.67,269200.0,24.9235,24.936,24.8358,24.8421,269200.0
2006-12-14 12:20:00,39.67,39.78,39.65,39.76,321800.0,24.8421,24.911,24.8296,24.8985,321800.0
2006-12-14 12:25:00,39.77,39.8,39.74,39.75,132200.0,24.9047,24.9235,24.8859,24.8922,132200.0
2006-12-14 12:30:00,39.74,39.79,39.72,39.78,83200.0,24.8859,24.9172,24.8734,24.911,83200.0
2006-12-14 12:35:00,39.78,39.87,39.77,39.83,152100.0,24.911,24.9673,24.9047,24.9423,152100.0
2006-12-14 12:40:00,39.82,39.86,39.77,39.84,107900.0,24.936,24.9611,24.9047,24.9486,107900.0
2006-12-14 12:45:00,39.83,39.89,39.81,39.85,270600.0,24.9423,24.9799,24.9298,24.9548,270600.0
2006-12-14 12:50:00,39.84,39.95,39.83,39.93,299400.0,24.9486,25.0174,24.9423,25.0049,299400.0
2006-12-14 12:55:00,39.93,39.95,39.88,39.88,273900.0,25.0049,25.0174,24.9736,24.9736,273900.0
2006-12-14 13:00:00,39.87,39.91,39.8,39.8,112000.0,24.9673,24.9924,24.9235,24.9235,112000.0
2006-12-14 13:05:00,39.79,39.82,39.78,39.79,52800.0,24.9172,24.936,24.911,24.9172,52800.0
2006-12-14 13:10:00,39.8,39.82,39.78,39.79,72300.0,24.9235,24.936,24.911,24.9172,72300.0
2006-12-14 13:15:00,39.78,39.81,39.76,39.81,61800.0,24.911,24.9298,24.8985,24.9298,61800.0
2006-12-14 13:20:00,39.81,39.87,39.78,39.83,182500.0,24.9298,24.9673,24.911,24.9423,182500.0
2006-12-14 13:25:00,39.85,39.9,39.82,39.87,200100.0,24.9548,24.9861,24.936,24.9673,200100.0
2006-12-14 13:30:00,39.86,39.93,39.86,39.89,275300.0,24.9611,25.0049,24.9611,24.9799,275300.0
2006-12-14 13:35:00,39.89,39.95,39.85,39.9,234000.0,24.9799,25.0174,24.9548,24.9861,234000.0
2006-12-14 13:40:00,39.9,39.93,39.88,39.92,161800.0,24.9861,25.0049,24.9736,24.9987,161800.0
2006-12-14 13:45:00,39.92,39.96,39.88,39.93,351200.0,24.9987,25.0237,24.9736,25.0049,351200.0
2006-12-14 13:50:00,39.93,39.97,39.88,39.94,206300.0,25.0049,25.03,24.9736,25.0112,206300.0
2006-12-14 13:55:00,39.94,40.0,39.92,39.99,301900.0,25.0112,25.0488,24.9987,25.0425,301900.0
2006-12-14 14:00:00,39.99,40.0,39.89,39.99,264700.0,25.0425,25.0488,24.9799,25.0425,264700.0
2006-12-14 14:05:00,39.99,40.03,39.94,39.96,472500.0,25.0425,25.0675,25.0112,25.0237,472500.0
2006-12-14 14:10:00,39.96,39.99,39.9,39.91,138500.0,25.0237,25.0425,24.9861,24.9924,138500.0
2006-12-14 14:15:00,39.91,39.99,39.91,39.95,328700.0,24.9924,25.0425,24.9924,25.0174,328700.0
2006-12-14 14:20:00,39.95,40.03,39.94,40.0,524500.0,25.0174,25.0675,25.0112,25.0488,524500.0
2006-12-14 14:25:00,40.0,40.03,39.97,40.0,403600.0,25.0488,25.0675,25.03,25.0488,403600.0
2006-12-14 14:30:00,40.0,40.08,40.0,40.06,386600.0,25.0488,25.0989,25.0488,25.0863,386600.0
2006-12-14 14:35:00,40.07,40.08,40.02,40.07,344600.0,25.0926,25.0989,25.0613,25.0926,344600.0
2006-12-14 14:40:00,40.07,40.1,40.06,40.08,409400.0,25.0926,25.1114,25.0863,25.0989,409400.0
2006-12-14 14:45:00,40.09,40.09,40.03,40.05,225000.0,25.1051,25.1051,25.0675,25.0801,225000.0
2006-12-14 14:50:00,40.04,40.07,40.0,40.01,234500.0,25.0738,25.0926,25.0488,25.055,234500.0
2006-12-14 14:55:00,40.01,40.01,39.92,39.93,261300.0,25.055,25.055,24.9987,25.0049,261300.0
2006-12-14 15:00:00,39.93,39.94,39.84,39.84,287000.0,25.0049,25.0112,24.9486,24.9486,287000.0
2006-12-14 15:05:00,39.84,40.01,39.72,40.0,662200.0,24.9486,25.055,24.8734,25.0488,662200.0
2006-12-14 15:10:00,39.99,40.05,39.91,39.91,376800.0,25.0425,25.0801,24.9924,24.9924,376800.0
2006-12-14 15:15:00,39.92,39.96,39.88,39.94,321200.0,24.9987,25.0237,24.9736,25.0112,321200.0
2006-12-14 15:20:00,39.94,39.96,39.91,39.93,114900.0,25.0112,25.0237,24.9924,25.0049,114900.0
2006-12-14 15:25:00,39.93,39.99,39.93,39.93,162500.0,25.0049,25.0425,25.0049,25.0049,162500.0
2006-12-14 15:30:00,39.93,40.03,39.92,40.0,270500.0,25.0049,25.0675,24.9987,25.0488,270500.0
2006-12-14 15:35:00,39.99,40.04,39.97,40.02,402100.0,25.0425,25.0738,25.03,25.0613,402100.0
2006-12-14 15:40:00,40.02,40.07,39.99,40.06,329000.0,25.0613,25.0926,25.0425,25.0863,329000.0
2006-12-14 15:45:00,40.05,40.07,39.99,40.03,385400.0,25.0801,25.0926,25.0425,25.0675,385400.0
2006-12-14 15:50:00,40.03,40.03,39.97,39.99,640200.0,25.0675,25.0675,25.03,25.0425,640200.0
2006-12-14 15:55:00,39.99,39.99,39.93,39.97,395100.0,25.0425,25.0425,25.0049,25.03,395100.0
2006-12-15 09:30:00,40.11,40.27,40.11,40.24,3090700.0,25.1176,25.2178,25.1176,25.199,3090700.0
2006-12-15 09:35:00,40.23,40.28,40.0,40.0,273500.0,25.1928,25.2241,25.0488,25.0488,273500.0
2006-12-15 09:40:00,40.0,40.11,40.0,40.07,1108600.0,25.0488,25.1176,25.0488,25.0926,1108600.0
2006-12-15 09:45:00,40.07,40.09,40.02,40.05,296500.0,25.0926,25.1051,25.0613,25.0801,296500.0
2006-12-15 09:50:00,40.06,40.13,40.02,40.12,455700.0,25.0863,25.1302,25.0613,25.1239,455700.0
2006-12-15 09:55:00,40.12,40.28,40.08,40.21,387300.0,25.1239,25.2241,25.0989,25.1803,387300.0
2006-12-15 10:00:00,40.2,40.37,40.18,40.25,327100.0,25.174,25.2805,25.1615,25.2053,327100.0
2006-12-15 10:05:00,40.25,40.28,40.17,40.17,167100.0,25.2053,25.2241,25.1552,25.1552,167100.0
2006-12-15 10:10:00,40.17,40.19,40.04,40.06,355600.0,25.1552,25.1677,25.0738,25.0863,355600.0
2006-12-15 10:15:00,40.05,40.06,36.96,40.0,506500.0,25.0801,25.0863,23.1451,25.0488,506500.0
2006-12-15 10:20:00,39.99,40.0,39.97,39.97,274000.0,25.0425,25.0488,25.03,25.03,274000.0
2006-12-15 10:25:00,39.97,40.01,39.93,39.97,217100.0,25.03,25.055,25.0049,25.03,217100.0
2006-12-15 10:30:00,39.97,40.0,39.95,39.99,100900.0,25.03,25.0488,25.0174,25.0425,100900.0
2006-12-15 10:35:00,40.0,40.1,39.99,40.08,289100.0,25.0488,25.1114,25.0425,25.0989,289100.0
2006-12-15 10:40:00,40.08,40.1,40.02,40.05,255900.0,25.0989,25.1114,25.0613,25.0801,255900.0
2006-12-15 10:45:00,40.05,40.08,40.0,40.05,230600.0,25.0801,25.0989,25.0488,25.0801,230600.0
2006-12-15 10:50:00,40.05,40.05,39.97,40.0,298700.0,25.0801,25.0801,25.03,25.0488,298700.0
2006-12-15 10:55:00,40.01,40.08,40.0,40.03,207400.0,25.055,25.0989,25.0488,25.0675,207400.0
2006-12-15 11:00:00,40.04,40.08,39.94,40.06,219700.0,25.0738,25.0989,25.0112,25.0863,219700.0
2006-12-15 11:05:00,40.05,40.07,40.0,40.01,173700.0,25.0801,25.0926,25.0488,25.055,173700.0
2006-12-15 11:10:00,40.0,40.08,39.99,40.05,489700.0,25.0488,25.0989,25.0425,25.0801,489700.0
2006-12-15 11:15:00,40.06,40.08,40.03,40.04,204200.0,25.0863,25.0989,25.0675,25.0738,204200.0
2006-12-15 11:20:00,40.04,40.09,40.03,40.05,187500.0,25.0738,25.1051,25.0675,25.0801,187500.0
2006-12-15 11:25:00,40.06,40.1,40.04,40.06,229600.0,25.0863,25.1114,25.0738,25.0863,229600.0
2006-12-15 11:30:00,40.05,40.08,40.01,40.05,204100.0,25.0801,25.0989,25.055,25.0801,204100.0
2006-12-15 11:35:00,40.04,40.08,40.03,40.06,161500.0,25.0738,25.0989,25.0675,25.0863,161500.0
2006-12-15 11:40:00,40.06,40.1,40.04,40.08,201200.0,25.0863,25.1114,25.0738,25.0989,201200.0
2006-12-15 11:45:00,40.08,40.09,40.03,40.08,118400.0,25.0989,25.1051,25.0675,25.0989,118400.0
2006-12-15 11:50:00,40.08,40.09,40.04,40.06,151100.0,25.0989,25.1051,25.0738,25.0863,151100.0
2006-12-15 11:55:00,40.07,40.09,40.04,40.04,188700.0,25.0926,25.1051,25.0738,25.0738,188700.0
2006-12-15 12:00:00,40.05,40.08,40.01,40.06,307000.0,25.0801,25.0989,25.055,25.0863,307000.0
2006-12-15 12:05:00,40.05,40.09,40.04,40.07,306000.0,25.0801,25.1051,25.0738,25.0926,306000.0
2006-12-15 12:10:00,40.07,40.08,40.05,40.05,113500.0,25.0926,25.0989,25.0801,25.0801,113500.0
2006-12-15 12:15:00,40.06,40.12,40.05,40.11,310800.0,25.0863,25.1239,25.0801,25.1176,310800.0
2006-12-15 12:20:00,40.11,40.13,40.07,40.07,169900.0,25.1176,25.1302,25.0926,25.0926,169900.0
2006-12-15 12:25:00,40.08,40.13,40.06,40.1,278100.0,25.0989,25.1302,25.0863,25.1114,278100.0
2006-12-15 12:30:00,40.11,40.12,40.07,40.08,160000.0,25.1176,25.1239,25.0926,25.0989,160000.0
2006-12-15 12:35:00,40.09,40.11,40.05,40.1,113100.0,25.1051,25.1176,25.0801,25.1114,113100.0
2006-12-15 12:40:00,40.1,40.13,40.07,40.12,120000.0,25.1114,25.1302,25.0926,25.1239,120000.0
2006-12-15 12:45:00,40.13,40.14,40.1,40.12,138100.0,25.1302,25.1364,25.1114,25.1239,138100.0
2006-12-15 12:50:00,40.11,40.16,40.1,40.14,291000.0,25.1176,25.149,25.1114,25.1364,291000.0
2006-12-15 12:55:00,40.13,40.14,40.09,40.1,133400.0,25.1302,25.1364,25.1051,25.1114,133400.0
2006-12-15 13:00:00,40.1,40.12,40.09,40.1,116500.0,25.1114,25.1239,25.1051,25.1114,116500.0
2006-12-15 13:05:00,40.1,40.12,40.1,40.11,71100.0,25.1114,25.1239,25.1114,25.1176,71100.0
2006-12-15 13:10:00,40.11,40.12,40.09,40.1,139600.0,25.1176,25.1239,25.1051,25.1114,139600.0
2006-12-15 13:15:00,40.1,40.11,40.09,40.1,70200.0,25.1114,25.1176,25.1051,25.1114,70200.0
2006-12-15 13:20:00,40.11,40.11,40.08,40.08,88700.0,25.1176,25.1176,25.0989,25.0989,88700.0
2006-12-15 13:25:00,40.08,40.11,40.07,40.07,103800.0,25.0989,25.1176,25.0926,25.0926,103800.0
2006-12-15 13:30:00,40.07,40.08,39.97,39.97,311000.0,25.0926,25.0989,25.03,25.03,311000.0
2006-12-15 13:35:00,39.98,40.0,39.86,39.89,327200.0,25.0362,25.0488,24.9611,24.9799,327200.0
2006-12-15 13:40:00,39.88,39.99,39.87,39.9,218600.0,24.9736,25.0425,24.9673,24.9861,218600.0
2006-12-15 13:45:00,39.9,39.91,39.89,39.89,106600.0,24.9861,24.9924,24.9799,24.9799,106600.0
2006-12-15 13:50:00,39.89,39.97,39.88,39.94,201600.0,24.9799,25.03,24.9736,25.0112,201600.0
2006-12-15 13:55:00,39.95,39.99,39.93,39.97,254200.0,25.0174,25.0425,25.0049,25.03,254200.0
2006-12-15 14:00:00,39.97,40.02,39.9,39.99,267600.0,25.03,25.0613,24.9861,25.0425,267600.0
2006-12-15 14:05:00,39.99,40.04,39.96,39.98,140600.0,25.0425,25.0738,25.0237,25.0362,140600.0
2006-12-15 14:10:00,39.98,40.04,39.98,40.02,272300.0,25.0362,25.0738,25.0362,25.0613,272300.0
2006-12-15 14:15:00,40.03,40.04,39.98,40.01,375500.0,25.0675,25.0738,25.0362,25.055,375500.0
2006-12-15 14:20:00,40.0,40.08,39.98,40.04,439600.0,25.0488,25.0989,25.0362,25.0738,439600.0
2006-12-15 14:25:00,40.03,40.04,39.99,40.01,202200.0,25.0675,25.0738,25.0425,25.055,202200.0
2006-12-15 14:30:00,40.01,40.05,39.99,40.01,226300.0,25.055,25.0801,25.0425,25.055,226300.0
2006-12-15 14:35:00,40.0,40.01,39.91,39.91,242900.0,25.0488,25.055,24.9924,24.9924,242900.0
2006-12-15 14:40:00,39.91,39.93,39.89,39.91,117600.0,24.9924,25.0049,24.9799,24.9924,117600.0
2006-12-15 14:45:00,39.91,39.96,39.88,39.9,245300.0,24.9924,25.0237,24.9736,24.9861,245300.0
2006-12-15 14:50:00,39.9,39.96,39.89,39.96,438300.0,24.9861,25.0237,24.9799,25.0237,438300.0
2006-12-15 14:55:00,39.95,39.96,39.88,39.89,203100.0,25.0174,25.0237,24.9736,24.9799,203100.0
2006-12-15 15:00:00,39.89,39.93,39.87,39.91,347000.0,24.9799,25.0049,24.9673,24.9924,347000.0
2006-12-15 15:05:00,39.91,39.96,39.9,39.95,164600.0,24.9924,25.0237,24.9861,25.0174,164600.0
2006-12-15 15:10:00,39.96,39.99,39.95,39.97,139300.0,25.0237,25.0425,25.0174,25.03,139300.0
2006-12-15 15:15:00,39.96,40.02,39.96,40.0,262600.0,25.0237,25.0613,25.0237,25.0488,262600.0
2006-12-15 15:20:00,40.0,40.01,39.96,39.98,744400.0,25.0488,25.055,25.0237,25.0362,744400.0
2006-12-15 15:25:00,39.98,40.02,39.94,39.97,396200.0,25.0362,25.0613,25.0112,25.03,396200.0
2006-12-15 15:30:00,39.97,39.97,39.9,39.95,449700.0,25.03,25.03,24.9861,25.0174,449700.0
2006-12-15 15:35:00,39.95,39.98,39.87,39.87,732400.0,25.0174,25.0362,24.9673,24.9673,732400.0
2006-12-15 15:40:00,39.87,39.91,39.83,39.88,359200.0,24.9673,24.9924,24.9423,24.9736,359200.0
2006-12-15 15:45:00,39.88,39.95,39.85,39.95,240200.0,24.9736,25.0174,24.9548,25.0174,240200.0
2006-12-15 15:50:00,39.94,39.96,39.89,39.89,385400.0,25.0112,25.0237,24.9799,24.9799,385400.0
2006-12-15 15:55:00,39.89,39.95,39.88,39.93,697700.0,24.9799,25.0174,24.9736,25.0049,697700.0
2006-12-18 09:30:00,40.07,40.15,39.83,39.94,283700.0,25.0926,25.1427,24.9423,25.0112,283700.0
2006-12-18 09:35:00,39.93,40.01,39.9,39.95,146400.0,25.0049,25.055,24.9861,25.0174,146400.0
2006-12-18 09:40:00,39.95,40.0,39.75,39.9,203900.0,25.0174,25.0488,24.8922,24.9861,203900.0
2006-12-18 09:45:00,39.9,39.9,39.73,39.81,129400.0,24.9861,24.9861,24.8797,24.9298,129400.0
2006-12-18 09:50:00,39.82,39.98,39.8,39.83,76400.0,24.936,25.0362,24.9235,24.9423,76400.0
2006-12-18 09:55:00,39.84,39.88,39.75,39.75,117700.0,24.9486,24.9736,24.8922,24.8922,117700.0
2006-12-18 10:00:00,39.75,39.8,39.74,39.75,130900.0,24.8922,24.9235,24.8859,24.8922,130900.0
2006-12-18 10:05:00,39.75,39.85,39.73,39.77,150300.0,24.8922,24.9548,24.8797,24.9047,150300.0
2006-12-18 10:10:00,39.78,39.81,39.68,39.74,182600.0,24.911,24.9298,24.8484,24.8859,182600.0
2006-12-18 10:15:00,39.75,39.82,39.7,39.79,155600.0,24.8922,24.936,24.8609,24.9172,155600.0
2006-12-18 10:20:00,39.79,39.86,39.74,39.77,161300.0,24.9172,24.9611,24.8859,24.9047,161300.0
2006-12-18 10:25:00,39.78,39.84,39.73,39.76,125000.0,24.911,24.9486,24.8797,24.8985,125000.0
2006-12-18 10:30:00,39.75,39.78,39.73,39.74,83700.0,24.8922,24.911,24.8797,24.8859,83700.0
2006-12-18 10:35:00,39.74,39.79,39.72,39.77,84900.0,24.8859,24.9172,24.8734,24.9047,84900.0
2006-12-18 10:40:00,39.78,39.8,39.75,39.78,87300.0,24.911,24.9235,24.8922,24.911,87300.0
2006-12-18 10:45:00,39.79,39.79,39.77,39.77,34300.0,24.9172,24.9172,24.9047,24.9047,34300.0
2006-12-18 10:50:00,39.78,39.83,39.77,39.82,74000.0,24.911,24.9423,24.9047,24.936,74000.0
2006-12-18 10:55:00,39.81,39.89,39.81,39.86,87300.0,24.9298,24.9799,24.9298,24.9611,87300.0
2006-12-18 11:00:00,39.87,39.87,39.81,39.86,75600.0,24.9673,24.9673,24.9298,24.9611,75600.0
2006-12-18 11:05:00,39.86,39.88,39.81,39.84,213700.0,24.9611,24.9736,24.9298,24.9486,213700.0
2006-12-18 11:10:00,39.84,39.89,39.84,39.89,133600.0,24.9486,24.9799,24.9486,24.9799,133600.0
2006-12-18 11:15:00,39.89,39.94,39.88,39.91,293300.0,24.9799,25.0112,24.9736,24.9924,293300.0
2006-12-18 11:20:00,39.92,39.92,39.88,39.92,244800.0,24.9987,24.9987,24.9736,24.9987,244800.0
2006-12-18 11:25:00,39.9,39.95,39.9,39.91,171800.0,24.9861,25.0174,24.9861,24.9924,171800.0
2006-12-18 11:30:00,39.91,39.95,39.91,39.94,88100.0,24.9924,25.0174,24.9924,25.0112,88100.0
2006-12-18 11:35:00,39.93,39.96,39.93,39.95,51200.0,25.0049,25.0237,25.0049,25.0174,51200.0
2006-12-18 11:40:00,39.96,39.99,39.94,39.97,167100.0,25.0237,25.0425,25.0112,25.03,167100.0
2006-12-18 11:45:00,39.98,40.0,39.95,39.98,111800.0,25.0362,25.0488,25.0174,25.0362,111800.0
2006-12-18 11:50:00,39.98,40.02,39.97,39.99,114100.0,25.0362,25.0613,25.03,25.0425,114100.0
2006-12-18 11:55:00,39.98,40.09,39.98,40.05,146500.0,25.0362,25.1051,25.0362,25.0801,146500.0
2006-12-18 12:00:00,40.05,40.1,40.03,40.08,207400.0,25.0801,25.1114,25.0675,25.0989,207400.0
2006-12-18 12:05:00,40.09,40.1,40.04,40.08,205400.0,25.1051,25.1114,25.0738,25.0989,205400.0
2006-12-18 12:10:00,40.08,40.13,40.07,40.12,186200.0,25.0989,25.1302,25.0926,25.1239,186200.0
2006-12-18 12:15:00,40.12,40.13,40.1,40.12,84700.0,25.1239,25.1302,25.1114,25.1239,84700.0
2006-12-18 12:20:00,40.12,40.13,40.1,40.12,74400.0,25.1239,25.1302,25.1114,25.1239,74400.0
2006-12-18 12:25:00,40.12,40.24,40.11,40.22,188300.0,25.1239,25.199,25.1176,25.1865,188300.0
2006-12-18 12:30:00,40.23,40.29,40.21,40.26,319000.0,25.1928,25.2304,25.1803,25.2116,319000.0
2006-12-18 12:35:00,40.26,40.29,40.2,40.23,343500.0,25.2116,25.2304,25.174,25.1928,343500.0
2006-12-18 12:40:00,40.23,40.26,40.23,40.26,62800.0,25.1928,25.2116,25.1928,25.2116,62800.0
2006-12-18 12:45:00,40.25,40.3,40.24,40.29,323600.0,25.2053,25.2366,25.199,25.2304,323600.0
2006-12-18 12:50:00,40.3,40.3,40.17,40.17,183100.0,25.2366,25.2366,25.1552,25.1552,183100.0
2006-12-18 12:55:00,40.17,40.18,40.08,40.1,228700.0,25.1552,25.1615,25.0989,25.1114,228700.0
2006-12-18 13:00:00,40.09,40.1,40.02,40.09,181100.0,25.1051,25.1114,25.0613,25.1051,181100.0
2006-12-18 13:05:00,40.09,40.12,40.02,40.02,132900.0,25.1051,25.1239,25.0613,25.0613,132900.0
2006-12-18 13:10:00,40.03,40.08,40.02,40.06,104000.0,25.0675,25.0989,25.0613,25.0863,104000.0
2006-12-18 13:15:00,40.06,40.12,40.06,40.11,152300.0,25.0863,25.1239,25.0863,25.1176,152300.0
2006-12-18 13:20:00,40.11,40.18,40.1,40.14,270100.0,25.1176,25.1615,25.1114,25.1364,270100.0
2006-12-18 13:25:00,40.14,40.18,40.12,40.13,144800.0,25.1364,25.1615,25.1239,25.1302,144800.0
2006-12-18 13:30:00,40.13,40.15,40.1,40.13,222500.0,25.1302,25.1427,25.1114,25.1302,222500.0
2006-12-18 13:35:00,40.12,40.14,40.1,40.12,147400.0,25.1239,25.1364,25.1114,25.1239,147400.0
2006-12-18 13:40:00,40.12,40.15,40.1,40.13,199100.0,25.1239,25.1427,25.1114,25.1302,199100.0
2006-12-18 13:45:00,40.13,40.15,40.12,40.14,127700.0,25.1302,25.1427,25.1239,25.1364,127700.0
2006-12-18 13:50:00,40.14,40.15,40.12,40.13,109500.0,25.1364,25.1427,25.1239,25.1302,109500.0
2006-12-18 13:55:00,40.14,40.16,40.12,40.12,285400.0,25.1364,25.149,25.1239,25.1239,285400.0
2006-12-18 14:00:00,40.13,40.13,40.11,40.11,82800.0,25.1302,25.1302,25.1176,25.1176,82800.0
2006-12-18 14:05:00,40.12,40.13,40.07,40.08,90600.0,25.1239,25.1302,25.0926,25.0989,90600.0
2006-12-18 14:10:00,40.08,40.1,40.06,40.08,68200.0,25.0989,25.1114,25.0863,25.0989,68200.0
2006-12-18 14:15:00,40.08,40.11,40.07,40.08,137700.0,25.0989,25.1176,25.0926,25.0989,137700.0
2006-12-18 14:20:00,40.08,40.1,40.06,40.08,110500.0,25.0989,25.1114,25.0863,25.0989,110500.0
2006-12-18 14:25:00,40.08,40.11,40.05,40.07,279600.0,25.0989,25.1176,25.0801,25.0926,279600.0
2006-12-18 14:30:00,40.06,40.1,40.06,40.1,174500.0,25.0863,25.1114,25.0863,25.1114,174500.0
2006-12-18 14:35:00,40.1,40.1,40.07,40.09,72200.0,25.1114,25.1114,25.0926,25.1051,72200.0
2006-12-18 14:40:00,40.09,40.12,40.09,40.1,153000.0,25.1051,25.1239,25.1051,25.1114,153000.0
2006-12-18 14:45:00,40.1,40.13,40.08,40.12,301600.0,25.1114,25.1302,25.0989,25.1239,301600.0
2006-12-18 14:50:00,40.12,40.12,40.08,40.08,276100.0,25.1239,25.1239,25.0989,25.0989,276100.0
2006-12-18 14:55:00,40.09,40.09,40.07,40.07,87700.0,25.1051,25.1051,25.0926,25.0926,87700.0
2006-12-18 15:00:00,40.08,40.1,40.05,40.06,171700.0,25.0989,25.1114,25.0801,25.0863,171700.0
2006-12-18 15:05:00,40.06,40.06,40.01,40.03,192400.0,25.0863,25.0863,25.055,25.0675,192400.0
2006-12-18 15:10:00,40.03,40.04,39.85,39.9,328700.0,25.0675,25.0738,24.9548,24.9861,328700.0
2006-12-18 15:15:00,39.9,39.94,39.85,39.9,315800.0,24.9861,25.0112,24.9548,24.9861,315800.0
2006-12-18 15:20:00,39.9,39.94,39.87,39.9,211800.0,24.9861,25.0112,24.9673,24.9861,211800.0
2006-12-18 15:25:00,39.91,39.94,39.88,39.93,320400.0,24.9924,25.0112,24.9736,25.0049,320400.0
2006-12-18 15:30:00,39.93,39.96,39.91,39.93,160100.0,25.0049,25.0237,24.9924,25.0049,160100.0
2006-12-18 15:35:00,39.93,39.97,39.91,39.91,133800.0,25.0049,25.03,24.9924,24.9924,133800.0
2006-12-18 15:40:00,39.91,40.06,39.91,39.98,254400.0,24.9924,25.0863,24.9924,25.0362,254400.0
2006-12-18 15:45:00,39.98,39.99,39.98,39.98,118500.0,25.0362,25.0425,25.0362,25.0362,118500.0
2006-12-18 15:50:00,39.98,40.0,39.93,39.94,322800.0,25.0362,25.0488,25.0049,25.0112,322800.0
2006-12-18 15:55:00,39.94,40.03,39.93,40.02,309100.0,25.0112,25.0675,25.0049,25.0613,309100.0
2006-12-19 09:30:00,39.75,39.75,39.45,39.65,334100.0,24.8922,24.8922,24.7043,24.8296,334100.0
2006-12-19 09:35:00,39.67,39.74,39.46,39.48,245400.0,24.8421,24.8859,24.7106,24.7231,245400.0
2006-12-19 09:40:00,39.47,39.75,39.45,39.71,259900.0,24.7169,24.8922,24.7043,24.8672,259900.0
2006-12-19 09:45:00,39.71,39.75,39.55,39.58,228600.0,24.8672,24.8922,24.767,24.7857,228600.0
2006-12-19 09:50:00,39.58,39.75,39.57,39.7,160000.0,24.7857,24.8922,24.7795,24.8609,160000.0
2006-12-19 09:55:00,39.7,39.77,39.59,39.64,150600.0,24.8609,24.9047,24.792,24.8233,150600.0
2006-12-19 10:00:00,39.65,39.66,39.58,39.63,77700.0,24.8296,24.8358,24.7857,24.8171,77700.0
2006-12-19 10:05:00,39.62,39.67,39.55,39.56,133100.0,24.8108,24.8421,24.767,24.7732,133100.0
2006-12-19 10:10:00,39.56,39.59,39.52,39.57,182800.0,24.7732,24.792,24.7482,24.7795,182800.0
2006-12-19 10:15:00,39.57,39.63,39.52,39.53,131400.0,24.7795,24.8171,24.7482,24.7544,131400.0
2006-12-19 10:20:00,39.53,39.58,39.52,39.58,119300.0,24.7544,24.7857,24.7482,24.7857,119300.0
2006-12-19 10:25:00,39.58,39.6,39.55,39.57,141600.0,24.7857,24.7983,24.767,24.7795,141600.0
2006-12-19 10:30:00,39.57,39.59,39.52,39.53,100600.0,24.7795,24.792,24.7482,24.7544,100600.0
2006-12-19 10:35:00,39.53,39.58,39.5,39.56,91700.0,24.7544,24.7857,24.7356,24.7732,91700.0
2006-12-19 10:40:00,39.56,39.56,39.49,39.5,77500.0,24.7732,24.7732,24.7294,24.7356,77500.0
2006-12-19 10:45:00,39.5,39.56,39.49,39.56,79600.0,24.7356,24.7732,24.7294,24.7732,79600.0
2006-12-19 10:50:00,39.55,39.59,39.54,39.56,126500.0,24.767,24.792,24.7607,24.7732,126500.0
2006-12-19 10:55:00,39.55,39.59,39.54,39.55,121700.0,24.767,24.792,24.7607,24.767,121700.0
2006-12-19 11:00:00,39.54,39.57,39.48,39.49,171500.0,24.7607,24.7795,24.7231,24.7294,171500.0
2006-12-19 11:05:00,39.5,39.5,39.48,39.5,179500.0,24.7356,24.7356,24.7231,24.7356,179500.0
2006-12-19 11:10:00,39.5,39.51,39.46,39.46,177500.0,24.7356,24.7419,24.7106,24.7106,177500.0
2006-12-19 11:15:00,39.46,39.5,39.46,39.49,130300.0,24.7106,24.7356,24.7106,24.7294,130300.0
2006-12-19 11:20:00,39.48,39.52,39.48,39.5,87400.0,24.7231,24.7482,24.7231,24.7356,87400.0
2006-12-19 11:25:00,39.51,39.52,39.5,39.52,58900.0,24.7419,24.7482,24.7356,24.7482,58900.0
2006-12-19 11:30:00,39.51,39.54,39.5,39.54,107200.0,24.7419,24.7607,24.7356,24.7607,107200.0
2006-12-19 11:35:00,39.54,39.54,39.49,39.5,158000.0,24.7607,24.7607,24.7294,24.7356,158000.0
2006-12-19 11:40:00,39.5,39.53,39.49,39.51,123400.0,24.7356,24.7544,24.7294,24.7419,123400.0
2006-12-19 11:45:00,39.51,39.53,39.5,39.53,96800.0,24.7419,24.7544,24.7356,24.7544,96800.0
2006-12-19 11:50:00,39.53,39.54,39.51,39.54,57700.0,24.7544,24.7607,24.7419,24.7607,57700.0
2006-12-19 11:55:00,39.54,39.56,39.53,39.55,101000.0,24.7607,24.7732,24.7544,24.767,101000.0
2006-12-19 12:00:00,39.55,39.56,39.53,39.53,298500.0,24.767,24.7732,24.7544,24.7544,298500.0
2006-12-19 12:05:00,39.53,39.54,39.47,39.47,357700.0,24.7544,24.7607,24.7169,24.7169,357700.0
2006-12-19 12:10:00,39.48,39.5,39.45,39.47,104600.0,24.7231,24.7356,24.7043,24.7169,104600.0
2006-12-19 12:15:00,39.47,39.49,39.47,39.49,72700.0,24.7169,24.7294,24.7169,24.7294,72700.0
2006-12-19 12:20:00,39.48,39.51,39.47,39.51,75600.0,24.7231,24.7419,24.7169,24.7419,75600.0
2006-12-19 12:25:00,39.5,39.54,39.5,39.53,74400.0,24.7356,24.7607,24.7356,24.7544,74400.0
2006-12-19 12:30:00,39.52,39.56,39.52,39.52,92100.0,24.7482,24.7732,24.7482,24.7482,92100.0
2006-12-19 12:35:00,39.52,39.55,39.45,39.47,143100.0,24.7482,24.767,24.7043,24.7169,143100.0
2006-12-19 12:40:00,39.47,39.5,39.46,39.48,80800.0,24.7169,24.7356,24.7106,24.7231,80800.0
2006-12-19 12:45:00,39.49,39.5,39.48,39.49,59200.0,24.7294,24.7356,24.7231,24.7294,59200.0
2006-12-19 12:50:00,39.49,39.52,39.48,39.48,220500.0,24.7294,24.7482,24.7231,24.7231,220500.0
2006-12-19 12:55:00,39.49,39.52,39.48,39.51,71100.0,24.7294,24.7482,24.7231,24.7419,71100.0
2006-12-19 13:00:00,39.51,39.52,39.5,39.5,169300.0,24.7419,24.7482,24.7356,24.7356,169300.0
2006-12-19 13:05:00,39.51,39.51,39.45,39.45,85900.0,24.7419,24.7419,24.7043,24.7043,85900.0
2006-12-19 13:10:00,39.45,39.5,39.43,39.46,247300.0,24.7043,24.7356,24.6918,24.7106,247300.0
2006-12-19 13:15:00,39.46,39.47,39.43,39.44,105000.0,24.7106,24.7169,24.6918,24.6981,105000.0
2006-12-19 13:20:00,39.43,39.48,39.41,39.45,149500.0,24.6918,24.7231,24.6793,24.7043,149500.0
2006-12-19 13:25:00,39.45,39.48,39.45,39.46,121600.0,24.7043,24.7231,24.7043,24.7106,121600.0
2006-12-19 13:30:00,39.46,39.49,39.45,39.48,63200.0,24.7106,24.7294,24.7043,24.7231,63200.0
2006-12-19 13:35:00,39.48,39.51,39.47,39.5,131500.0,24.7231,24.7419,24.7169,24.7356,131500.0
2006-12-19 13:40:00,39.5,39.55,39.49,39.54,139300.0,24.7356,24.767,24.7294,24.7607,139300.0
2006-12-19 13:45:00,39.53,39.55,39.5,39.5,129900.0,24.7544,24.767,24.7356,24.7356,129900.0
2006-12-19 13:50:00,39.5,39.52,39.49,39.5,69700.0,24.7356,24.7482,24.7294,24.7356,69700.0
2006-12-19 13:55:00,39.49,39.51,39.46,39.51,611600.0,24.7294,24.7419,24.7106,24.7419,611600.0
2006-12-19 14:00:00,39.51,39.53,39.5,39.51,92800.0,24.7419,24.7544,24.7356,24.7419,92800.0
2006-12-19 14:05:00,39.51,39.56,39.51,39.55,320300.0,24.7419,24.7732,24.7419,24.767,320300.0
2006-12-19 14:10:00,39.55,39.56,39.53,39.55,270600.0,24.767,24.7732,24.7544,24.767,270600.0
2006-12-19 14:15:00,39.55,39.55,39.53,39.54,105800.0,24.767,24.767,24.7544,24.7607,105800.0
2006-12-19 14:20:00,39.54,39.56,39.52,39.55,81100.0,24.7607,24.7732,24.7482,24.767,81100.0
2006-12-19 14:25:00,39.54,39.56,39.54,39.54,85000.0,24.7607,24.7732,24.7607,24.7607,85000.0
2006-12-19 14:30:00,39.54,39.55,39.52,39.54,140500.0,24.7607,24.767,24.7482,24.7607,140500.0
2006-12-19 14:35:00,39.54,39.54,39.51,39.54,131200.0,24.7607,24.7607,24.7419,24.7607,131200.0
2006-12-19 14:40:00,39.54,39.55,39.51,39.53,219800.0,24.7607,24.767,24.7419,24.7544,219800.0
2006-12-19 14:45:00,39.53,39.56,39.52,39.54,153300.0,24.7544,24.7732,24.7482,24.7607,153300.0
2006-12-19 14:50:00,39.54,39.56,39.54,39.55,277900.0,24.7607,24.7732,24.7607,24.767,277900.0
2006-12-19 14:55:00,39.55,39.57,39.54,39.55,252400.0,24.767,24.7795,24.7607,24.767,252400.0
2006-12-19 15:00:00,39.55,39.56,39.53,39.54,477200.0,24.767,24.7732,24.7544,24.7607,477200.0
2006-12-19 15:05:00,39.54,39.57,39.54,39.56,301600.0,24.7607,24.7795,24.7607,24.7732,301600.0
2006-12-19 15:10:00,39.55,39.61,39.55,39.59,157800.0,24.767,24.8045,24.767,24.792,157800.0
2006-12-19 15:15:00,39.59,39.6,39.54,39.55,126300.0,24.792,24.7983,24.7607,24.767,126300.0
2006-12-19 15:20:00,39.55,39.59,39.54,39.58,95000.0,24.767,24.792,24.7607,24.7857,95000.0
2006-12-19 15:25:00,39.58,39.62,39.57,39.58,109000.0,24.7857,24.8108,24.7795,24.7857,109000.0
2006-12-19 15:30:00,39.57,39.58,39.54,39.54,557900.0,24.7795,24.7857,24.7607,24.7607,557900.0
2006-12-19 15:35:00,39.55,39.56,39.54,39.54,260500.0,24.767,24.7732,24.7607,24.7607,260500.0
2006-12-19 15:40:00,39.55,39.62,39.54,39.62,214600.0,24.767,24.8108,24.7607,24.8108,214600.0
2006-12-19 15:45:00,39.62,39.68,39.61,39.68,253200.0,24.8108,24.8484,24.8045,24.8484,253200.0
2006-12-19 15:50:00,39.67,39.68,39.59,39.6,527700.0,24.8421,24.8484,24.792,24.7983,527700.0
2006-12-19 15:55:00,39.59,39.62,39.58,39.62,360000.0,24.792,24.8108,24.7857,24.8108,360000.0
2006-12-20 09:30:00,39.55,39.63,39.48,39.52,269900.0,24.767,24.8171,24.7231,24.7482,269900.0
2006-12-20 09:35:00,39.53,39.58,39.49,39.58,171500.0,24.7544,24.7857,24.7294,24.7857,171500.0
2006-12-20 09:40:00,39.56,39.61,39.52,39.55,110300.0,24.7732,24.8045,24.7482,24.767,110300.0
2006-12-20 09:45:00,39.55,39.6,39.52,39.6,108800.0,24.767,24.7983,24.7482,24.7983,108800.0
2006-12-20 09:50:00,39.6,39.65,39.59,39.63,129400.0,24.7983,24.8296,24.792,24.8171,129400.0
2006-12-20 09:55:00,39.63,39.69,39.63,39.66,110000.0,24.8171,24.8546,24.8171,24.8358,110000.0
2006-12-20 10:00:00,39.66,39.68,39.63,39.67,76100.0,24.8358,24.8484,24.8171,24.8421,76100.0
2006-12-20 10:05:00,39.66,39.68,39.62,39.66,114500.0,24.8358,24.8484,24.8108,24.8358,114500.0
2006-12-20 10:10:00,39.65,39.66,39.62,39.66,96100.0,24.8296,24.8358,24.8108,24.8358,96100.0
2006-12-20 10:15:00,39.67,39.67,39.65,39.66,472000.0,24.8421,24.8421,24.8296,24.8358,472000.0
2006-12-20 10:20:00,39.66,39.69,39.65,39.67,192200.0,24.8358,24.8546,24.8296,24.8421,192200.0
2006-12-20 10:25:00,39.66,39.7,39.65,39.68,121800.0,24.8358,24.8609,24.8296,24.8484,121800.0
2006-12-20 10:30:00,39.69,39.72,39.65,39.71,140600.0,24.8546,24.8734,24.8296,24.8672,140600.0
2006-12-20 10:35:00,39.72,39.81,39.71,39.81,77300.0,24.8734,24.9298,24.8672,24.9298,77300.0
2006-12-20 10:40:00,39.81,39.86,39.75,39.82,185500.0,24.9298,24.9611,24.8922,24.936,185500.0
2006-12-20 10:45:00,39.82,39.84,39.79,39.79,86400.0,24.936,24.9486,24.9172,24.9172,86400.0
2006-12-20 10:50:00,39.79,39.8,39.76,39.77,99000.0,24.9172,24.9235,24.8985,24.9047,99000.0
2006-12-20 10:55:00,39.77,39.8,39.73,39.75,130200.0,24.9047,24.9235,24.8797,24.8922,130200.0
2006-12-20 11:00:00,39.75,39.79,39.74,39.77,109500.0,24.8922,24.9172,24.8859,24.9047,109500.0
2006-12-20 11:05:00,39.77,39.79,39.73,39.75,125100.0,24.9047,24.9172,24.8797,24.8922,125100.0
2006-12-20 11:10:00,39.74,39.77,39.7,39.72,122300.0,24.8859,24.9047,24.8609,24.8734,122300.0
2006-12-20 11:15:00,39.71,39.74,39.68,39.69,128800.0,24.8672,24.8859,24.8484,24.8546,128800.0
2006-12-20 11:20:00,39.69,39.71,39.65,39.67,139900.0,24.8546,24.8672,24.8296,24.8421,139900.0
2006-12-20 11:25:00,39.67,39.69,39.63,39.67,146000.0,24.8421,24.8546,24.8171,24.8421,146000.0
2006-12-20 11:30:00,39.65,39.67,39.59,39.6,81400.0,24.8296,24.8421,24.792,24.7983,81400.0
2006-12-20 11:35:00,39.6,39.62,39.55,39.56,115200.0,24.7983,24.8108,24.767,24.7732,115200.0
2006-12-20 11:40:00,39.55,39.57,39.52,39.55,156400.0,24.767,24.7795,24.7482,24.767,156400.0
2006-12-20 11:45:00,39.55,39.59,39.55,39.57,44300.0,24.767,24.792,24.767,24.7795,44300.0
2006-12-20 11:50:00,39.57,39.59,39.54,39.56,68500.0,24.7795,24.792,24.7607,24.7732,68500.0
2006-12-20 11:55:00,39.55,39.58,39.51,39.55,93100.0,24.767,24.7857,24.7419,24.767,93100.0
2006-12-20 12:00:00,39.55,39.6,39.53,39.57,219500.0,24.767,24.7983,24.7544,24.7795,219500.0
2006-12-20 12:05:00,39.58,39.6,39.53,39.55,143100.0,24.7857,24.7983,24.7544,24.767,143100.0
2006-12-20 12:10:00,39.54,39.56,39.53,39.54,61700.0,24.7607,24.7732,24.7544,24.7607,61700.0
2006-12-20 12:15:00,39.53,39.57,39.51,39.54,328000.0,24.7544,24.7795,24.7419,24.7607,328000.0
2006-12-20 12:20:00,39.54,39.57,39.52,39.54,276600.0,24.7607,24.7795,24.7482,24.7607,276600.0
2006-12-20 12:25:00,39.53,39.57,39.53,39.57,121200.0,24.7544,24.7795,24.7544,24.7795,121200.0
2006-12-20 12:30:00,39.56,39.57,39.52,39.52,68700.0,24.7732,24.7795,24.7482,24.7482,68700.0
2006-12-20 12:35:00,39.52,39.55,39.52,39.54,74900.0,24.7482,24.767,24.7482,24.7607,74900.0
2006-12-20 12:40:00,39.54,39.58,39.54,39.58,131600.0,24.7607,24.7857,24.7607,24.7857,131600.0
2006-12-20 12:45:00,39.57,39.64,39.57,39.62,158500.0,24.7795,24.8233,24.7795,24.8108,158500.0
2006-12-20 12:50:00,39.63,39.67,39.62,39.66,63400.0,24.8171,24.8421,24.8108,24.8358,63400.0
2006-12-20 12:55:00,39.65,39.71,39.65,39.71,38400.0,24.8296,24.8672,24.8296,24.8672,38400.0
2006-12-20 13:00:00,39.7,39.72,39.68,39.69,62100.0,24.8609,24.8734,24.8484,24.8546,62100.0
2006-12-20 13:05:00,39.69,39.69,39.65,39.67,59400.0,24.8546,24.8546,24.8296,24.8421,59400.0
2006-12-20 13:10:00,39.67,39.67,39.62,39.63,113000.0,24.8421,24.8421,24.8108,24.8171,113000.0
2006-12-20 13:15:00,39.64,39.66,39.62,39.63,77300.0,24.8233,24.8358,24.8108,24.8171,77300.0
2006-12-20 13:20:00,39.64,39.64,39.55,39.56,84100.0,24.8233,24.8233,24.767,24.7732,84100.0
2006-12-20 13:25:00,39.55,39.56,39.53,39.54,50300.0,24.767,24.7732,24.7544,24.7607,50300.0
2006-12-20 13:30:00,39.54,39.55,39.52,39.54,47500.0,24.7607,24.767,24.7482,24.7607,47500.0
2006-12-20 13:35:00,39.54,39.59,39.52,39.59,149400.0,24.7607,24.792,24.7482,24.792,149400.0
2006-12-20 13:40:00,39.58,39.6,39.56,39.6,78200.0,24.7857,24.7983,24.7732,24.7983,78200.0
2006-12-20 13:45:00,39.59,39.6,39.53,39.55,147600.0,24.792,24.7983,24.7544,24.767,147600.0
2006-12-20 13:50:00,39.55,39.56,39.52,39.54,94400.0,24.767,24.7732,24.7482,24.7607,94400.0
2006-12-20 13:55:00,39.53,39.57,39.49,39.51,103500.0,24.7544,24.7795,24.7294,24.7419,103500.0
2006-12-20 14:00:00,39.5,39.53,39.5,39.51,117500.0,24.7356,24.7544,24.7356,24.7419,117500.0
2006-12-20 14:05:00,39.52,39.52,39.47,39.49,122100.0,24.7482,24.7482,24.7169,24.7294,122100.0
2006-12-20 14:10:00,39.49,39.5,39.48,39.48,100000.0,24.7294,24.7356,24.7231,24.7231,100000.0
2006-12-20 14:15:00,39.48,39.49,39.4,39.42,169500.0,24.7231,24.7294,24.673,24.6855,169500.0
2006-12-20 14:20:00,39.42,39.51,39.41,39.49,227700.0,24.6855,24.7419,24.6793,24.7294,227700.0
2006-12-20 14:25:00,39.49,39.49,39.42,39.44,155700.0,24.7294,24.7294,24.6855,24.6981,155700.0
2006-12-20 14:30:00,39.44,39.46,39.38,39.38,122900.0,24.6981,24.7106,24.6605,24.6605,122900.0
2006-12-20 14:35:00,39.38,39.39,39.34,39.35,146100.0,24.6605,24.6668,24.6355,24.6417,146100.0
2006-12-20 14:40:00,39.34,39.36,39.34,39.35,88100.0,24.6355,24.648,24.6355,24.6417,88100.0
2006-12-20 14:45:00,39.35,39.37,39.32,39.35,120300.0,24.6417,24.6542,24.6229,24.6417,120300.0
2006-12-20 14:50:00,39.35,39.36,39.3,39.31,178400.0,24.6417,24.648,24.6104,24.6167,178400.0
2006-12-20 14:55:00,39.32,39.37,39.31,39.32,227500.0,24.6229,24.6542,24.6167,24.6229,227500.0
2006-12-20 15:00:00,39.32,39.33,39.3,39.31,124000.0,24.6229,24.6292,24.6104,24.6167,124000.0
2006-12-20 15:05:00,39.3,39.33,39.3,39.33,97000.0,24.6104,24.6292,24.6104,24.6292,97000.0
2006-12-20 15:10:00,39.32,39.33,39.3,39.31,125000.0,24.6229,24.6292,24.6104,24.6167,125000.0
2006-12-20 15:15:00,39.32,39.34,39.29,39.31,169300.0,24.6229,24.6355,24.6041,24.6167,169300.0
2006-12-20 15:20:00,39.3,39.31,39.27,39.29,131800.0,24.6104,24.6167,24.5916,24.6041,131800.0
2006-12-20 15:25:00,39.29,39.33,39.29,39.31,147800.0,24.6041,24.6292,24.6041,24.6167,147800.0
2006-12-20 15:30:00,39.31,39.31,39.27,39.29,165100.0,24.6167,24.6167,24.5916,24.6041,165100.0
2006-12-20 15:35:00,39.29,39.32,39.26,39.28,167000.0,24.6041,24.6229,24.5854,24.5979,167000.0
2006-12-20 15:40:00,39.28,39.3,39.27,39.27,275200.0,24.5979,24.6104,24.5916,24.5916,275200.0
2006-12-20 15:45:00,39.27,39.28,39.25,39.26,204400.0,24.5916,24.5979,24.5791,24.5854,204400.0
2006-12-20 15:50:00,39.26,39.26,39.19,39.2,402000.0,24.5854,24.5854,24.5415,24.5478,402000.0
2006-12-20 15:55:00,39.2,39.21,39.14,39.15,987900.0,24.5478,24.554,24.5102,24.5165,987900.0
2006-12-21 09:30:00,39.25,39.37,39.21,39.27,304000.0,24.5791,24.6542,24.554,24.5916,304000.0
2006-12-21 09:35:00,39.27,39.31,39.23,39.29,120200.0,24.5916,24.6167,24.5666,24.6041,120200.0
2006-12-21 09:40:00,39.29,39.36,39.24,39.35,650100.0,24.6041,24.648,24.5728,24.6417,650100.0
2006-12-21 09:45:00,39.36,39.36,39.2,39.25,290600.0,24.648,24.648,24.5478,24.5791,290600.0
2006-12-21 09:50:00,39.25,39.26,39.18,39.24,153700.0,24.5791,24.5854,24.5353,24.5728,153700.0
2006-12-21 09:55:00,39.24,39.25,39.14,39.14,261100.0,24.5728,24.5791,24.5102,24.5102,261100.0
2006-12-21 10:00:00,39.15,39.17,39.11,39.15,110600.0,24.5165,24.529,24.4914,24.5165,110600.0
2006-12-21 10:05:00,39.15,39.16,39.08,39.14,158700.0,24.5165,24.5227,24.4726,24.5102,158700.0
2006-12-21 10:10:00,39.14,39.14,39.05,39.05,187700.0,24.5102,24.5102,24.4538,24.4538,187700.0
2006-12-21 10:15:00,39.06,39.06,38.95,38.98,185100.0,24.4601,24.4601,24.3912,24.41,185100.0
2006-12-21 10:20:00,38.99,39.09,38.93,39.0,405800.0,24.4163,24.4789,24.3787,24.4225,405800.0
2006-12-21 10:25:00,39.0,39.12,39.0,39.09,261400.0,24.4225,24.4977,24.4225,24.4789,261400.0
2006-12-21 10:30:00,39.09,39.2,39.08,39.14,166900.0,24.4789,24.5478,24.4726,24.5102,166900.0
2006-12-21 10:35:00,39.14,39.19,39.11,39.15,106900.0,24.5102,24.5415,24.4914,24.5165,106900.0
2006-12-21 10:40:00,39.16,39.2,39.12,39.14,182000.0,24.5227,24.5478,24.4977,24.5102,182000.0
2006-12-21 10:45:00,39.14,39.15,39.1,39.12,144900.0,24.5102,24.5165,24.4852,24.4977,144900.0
2006-12-21 10:50:00,39.12,39.16,39.11,39.14,198800.0,24.4977,24.5227,24.4914,24.5102,198800.0
2006-12-21 10:55:00,39.15,39.18,39.1,39.11,109200.0,24.5165,24.5353,24.4852,24.4914,109200.0
2006-12-21 11:00:00,39.11,39.16,39.06,39.06,173500.0,24.4914,24.5227,24.4601,24.4601,173500.0
2006-12-21 11:05:00,39.06,39.14,39.05,39.09,220900.0,24.4601,24.5102,24.4538,24.4789,220900.0
2006-12-21 11:10:00,39.09,39.12,39.02,39.02,227600.0,24.4789,24.4977,24.4351,24.4351,227600.0
2006-12-21 11:15:00,39.02,39.05,38.95,39.05,131200.0,24.4351,24.4538,24.3912,24.4538,131200.0
2006-12-21 11:20:00,39.05,39.08,39.0,39.05,182800.0,24.4538,24.4726,24.4225,24.4538,182800.0
2006-12-21 11:25:00,39.05,39.06,38.96,39.0,184800.0,24.4538,24.4601,24.3975,24.4225,184800.0
2006-12-21 11:30:00,39.0,39.04,38.99,39.01,45700.0,24.4225,24.4476,24.4163,24.4288,45700.0
2006-12-21 11:35:00,39.01,39.02,38.97,39.01,168700.0,24.4288,24.4351,24.4038,24.4288,168700.0
2006-12-21 11:40:00,39.02,39.05,38.99,39.02,80000.0,24.4351,24.4538,24.4163,24.4351,80000.0
2006-12-21 11:45:00,39.02,39.03,38.96,39.0,134300.0,24.4351,24.4413,24.3975,24.4225,134300.0
2006-12-21 11:50:00,39.01,39.03,38.98,39.03,115300.0,24.4288,24.4413,24.41,24.4413,115300.0
2006-12-21 11:55:00,39.02,39.09,39.0,39.08,97600.0,24.4351,24.4789,24.4225,24.4726,97600.0
2006-12-21 12:00:00,39.09,39.09,39.0,39.07,117700.0,24.4789,24.4789,24.4225,24.4664,117700.0
2006-12-21 12:05:00,39.09,39.11,39.07,39.11,111500.0,24.4789,24.4914,24.4664,24.4914,111500.0
2006-12-21 12:10:00,39.12,39.12,39.01,39.02,175900.0,24.4977,24.4977,24.4288,24.4351,175900.0
2006-12-21 12:15:00,39.01,39.03,38.96,38.97,147000.0,24.4288,24.4413,24.3975,24.4038,147000.0
2006-12-21 12:20:00,38.96,38.98,38.92,38.95,110100.0,24.3975,24.41,24.3724,24.3912,110100.0
2006-12-21 12:25:00,38.95,38.97,38.88,38.89,82700.0,24.3912,24.4038,24.3474,24.3537,82700.0
2006-12-21 12:30:00,38.9,38.91,38.76,38.78,239200.0,24.3599,24.3662,24.2722,24.2848,239200.0
2006-12-21 12:35:00,38.79,38.79,38.7,38.73,184600.0,24.291,24.291,24.2347,24.2535,184600.0
2006-12-21 12:40:00,38.72,38.76,38.7,38.74,263100.0,24.2472,24.2722,24.2347,24.2597,263100.0
2006-12-21 12:45:00,38.74,38.78,38.73,38.76,138900.0,24.2597,24.2848,24.2535,24.2722,138900.0
2006-12-21 12:50:00,38.76,38.81,38.74,38.76,248200.0,24.2722,24.3036,24.2597,24.2722,248200.0
2006-12-21 12:55:00,38.76,38.81,38.73,38.8,116900.0,24.2722,24.3036,24.2535,24.2973,116900.0
2006-12-21 13:00:00,38.8,38.81,38.7,38.72,133200.0,24.2973,24.3036,24.2347,24.2472,133200.0
2006-12-21 13:05:00,38.72,38.77,38.69,38.73,148500.0,24.2472,24.2785,24.2284,24.2535,148500.0
2006-12-21 13:10:00,38.73,38.76,38.68,38.75,112700.0,24.2535,24.2722,24.2221,24.266,112700.0
2006-12-21 13:15:00,38.75,38.75,38.67,38.71,151300.0,24.266,24.266,24.2159,24.2409,151300.0
2006-12-21 13:20:00,38.72,38.73,38.65,38.68,240200.0,24.2472,24.2535,24.2034,24.2221,240200.0
2006-12-21 13:25:00,38.69,38.79,38.67,38.79,363900.0,24.2284,24.291,24.2159,24.291,363900.0
2006-12-21 13:30:00,38.79,38.81,38.74,38.75,117000.0,24.291,24.3036,24.2597,24.266,117000.0
2006-12-21 13:35:00,38.75,38.83,38.75,38.83,77700.0,24.266,24.3161,24.266,24.3161,77700.0
2006-12-21 13:40:00,38.83,38.83,38.79,38.82,80800.0,24.3161,24.3161,24.291,24.3098,80800.0
2006-12-21 13:45:00,38.81,38.85,38.81,38.85,48000.0,24.3036,24.3286,24.3036,24.3286,48000.0
2006-12-21 13:50:00,38.85,38.89,38.82,38.83,93800.0,24.3286,24.3537,24.3098,24.3161,93800.0
2006-12-21 13:55:00,38.83,38.86,38.82,38.84,70200.0,24.3161,24.3349,24.3098,24.3223,70200.0
2006-12-21 14:00:00,38.83,38.85,38.81,38.85,110700.0,24.3161,24.3286,24.3036,24.3286,110700.0
2006-12-21 14:05:00,38.85,38.86,38.83,38.86,46800.0,24.3286,24.3349,24.3161,24.3349,46800.0
2006-12-21 14:10:00,38.86,38.87,38.82,38.82,123100.0,24.3349,24.3411,24.3098,24.3098,123100.0
2006-12-21 14:15:00,38.83,38.83,38.8,38.82,132100.0,24.3161,24.3161,24.2973,24.3098,132100.0
2006-12-21 14:20:00,38.82,39.0,38.81,38.91,160200.0,24.3098,24.4225,24.3036,24.3662,160200.0
2006-12-21 14:25:00,38.91,38.92,38.87,38.88,165300.0,24.3662,24.3724,24.3411,24.3474,165300.0
2006-12-21 14:30:00,38.88,38.92,38.86,38.9,109100.0,24.3474,24.3724,24.3349,24.3599,109100.0
2006-12-21 14:35:00,38.89,38.92,38.89,38.9,40300.0,24.3537,24.3724,24.3537,24.3599,40300.0
2006-12-21 14:40:00,38.9,38.95,38.9,38.92,97700.0,24.3599,24.3912,24.3599,24.3724,97700.0
2006-12-21 14:45:00,38.93,38.94,38.89,38.9,76500.0,24.3787,24.385,24.3537,24.3599,76500.0
2006-12-21 14:50:00,38.91,38.91,38.83,38.83,172200.0,24.3662,24.3662,24.3161,24.3161,172200.0
2006-12-21 14:55:00,38.83,38.91,38.82,38.91,149100.0,24.3161,24.3662,24.3098,24.3662,149100.0
2006-12-21 15:00:00,38.91,39.02,38.9,38.99,256200.0,24.3662,24.4351,24.3599,24.4163,256200.0
2006-12-21 15:05:00,38.99,39.06,38.98,39.03,112500.0,24.4163,24.4601,24.41,24.4413,112500.0
2006-12-21 15:10:00,39.03,39.1,39.03,39.06,199900.0,24.4413,24.4852,24.4413,24.4601,199900.0
2006-12-21 15:15:00,39.06,39.07,38.96,38.96,199100.0,24.4601,24.4664,24.3975,24.3975,199100.0
2006-12-21 15:20:00,38.97,38.97,38.93,38.93,146300.0,24.4038,24.4038,24.3787,24.3787,146300.0
2006-12-21 15:25:00,38.93,38.93,38.87,38.91,186700.0,24.3787,24.3787,24.3411,24.3662,186700.0
2006-12-21 15:30:00,38.91,38.94,38.89,38.9,150100.0,24.3662,24.385,24.3537,24.3599,150100.0
2006-12-21 15:35:00,38.9,38.92,38.83,38.87,145900.0,24.3599,24.3724,24.3161,24.3411,145900.0
2006-12-21 15:40:00,38.87,38.91,38.82,38.83,168000.0,24.3411,24.3662,24.3098,24.3161,168000.0
2006-12-21 15:45:00,38.83,38.85,38.76,38.79,351900.0,24.3161,24.3286,24.2722,24.291,351900.0
2006-12-21 15:50:00,38.8,38.87,38.78,38.85,372300.0,24.2973,24.3411,24.2848,24.3286,372300.0
2006-12-21 15:55:00,38.85,38.94,38.84,38.93,312600.0,24.3286,24.385,24.3223,24.3787,312600.0
2006-12-22 09:30:00,38.65,39.0,38.65,38.94,152100.0,24.2034,24.4225,24.2034,24.385,152100.0
2006-12-22 09:35:00,38.94,39.0,38.92,38.99,133500.0,24.385,24.4225,24.3724,24.4163,133500.0
2006-12-22 09:40:00,38.99,39.0,38.75,38.8,140800.0,24.4163,24.4225,24.266,24.2973,140800.0
2006-12-22 09:45:00,38.8,38.88,38.75,38.85,85700.0,24.2973,24.3474,24.266,24.3286,85700.0
2006-12-22 09:50:00,38.85,38.96,38.84,38.94,142100.0,24.3286,24.3975,24.3223,24.385,142100.0
2006-12-22 09:55:00,38.95,38.98,38.91,38.97,51300.0,24.3912,24.41,24.3662,24.4038,51300.0
2006-12-22 10:00:00,38.97,39.01,38.92,38.94,176600.0,24.4038,24.4288,24.3724,24.385,176600.0
2006-12-22 10:05:00,38.95,39.03,38.94,39.0,152100.0,24.3912,24.4413,24.385,24.4225,152100.0
2006-12-22 10:10:00,39.0,39.0,38.95,38.95,96700.0,24.4225,24.4225,24.3912,24.3912,96700.0
2006-12-22 10:15:00,38.96,39.0,38.95,38.99,65400.0,24.3975,24.4225,24.3912,24.4163,65400.0
2006-12-22 10:20:00,38.99,39.01,38.98,38.99,118600.0,24.4163,24.4288,24.41,24.4163,118600.0
2006-12-22 10:25:00,38.99,39.0,38.95,39.0,98000.0,24.4163,24.4225,24.3912,24.4225,98000.0
2006-12-22 10:30:00,39.0,39.0,38.97,38.98,60600.0,24.4225,24.4225,24.4038,24.41,60600.0
2006-12-22 10:35:00,38.97,38.98,38.93,38.94,56100.0,24.4038,24.41,24.3787,24.385,56100.0
2006-12-22 10:40:00,38.95,38.98,38.94,38.97,55500.0,24.3912,24.41,24.385,24.4038,55500.0
2006-12-22 10:45:00,38.96,38.97,38.94,38.97,50000.0,24.3975,24.4038,24.385,24.4038,50000.0
2006-12-22 10:50:00,38.96,38.98,38.96,38.97,44600.0,24.3975,24.41,24.3975,24.4038,44600.0
2006-12-22 10:55:00,38.96,38.97,38.94,38.95,52000.0,24.3975,24.4038,24.385,24.3912,52000.0
2006-12-22 11:00:00,38.95,38.98,38.94,38.97,39800.0,24.3912,24.41,24.385,24.4038,39800.0
2006-12-22 11:05:00,38.97,38.97,38.95,38.96,50600.0,24.4038,24.4038,24.3912,24.3975,50600.0
2006-12-22 11:10:00,38.96,38.97,38.91,38.94,95500.0,24.3975,24.4038,24.3662,24.385,95500.0
2006-12-22 11:15:00,38.95,38.95,38.92,38.94,91300.0,24.3912,24.3912,24.3724,24.385,91300.0
2006-12-22 11:20:00,38.93,38.97,38.92,38.94,67000.0,24.3787,24.4038,24.3724,24.385,67000.0
2006-12-22 11:25:00,38.94,38.95,38.92,38.95,57800.0,24.385,24.3912,24.3724,24.3912,57800.0
2006-12-22 11:30:00,38.96,38.97,38.94,38.96,42200.0,24.3975,24.4038,24.385,24.3975,42200.0
2006-12-22 11:35:00,38.96,38.99,38.95,38.96,79500.0,24.3975,24.4163,24.3912,24.3975,79500.0
2006-12-22 11:40:00,38.96,38.97,38.94,38.95,67900.0,24.3975,24.4038,24.385,24.3912,67900.0
2006-12-22 11:45:00,38.96,38.96,38.91,38.93,99300.0,24.3975,24.3975,24.3662,24.3787,99300.0
2006-12-22 11:50:00,38.94,38.96,38.94,38.95,62400.0,24.385,24.3975,24.385,24.3912,62400.0
2006-12-22 11:55:00,38.94,38.95,38.93,38.93,65500.0,24.385,24.3912,24.3787,24.3787,65500.0
2006-12-22 12:00:00,38.93,38.95,38.91,38.93,119600.0,24.3787,24.3912,24.3662,24.3787,119600.0
2006-12-22 12:05:00,38.93,38.96,38.93,38.93,73100.0,24.3787,24.3975,24.3787,24.3787,73100.0
2006-12-22 12:10:00,38.93,38.95,38.91,38.92,86200.0,24.3787,24.3912,24.3662,24.3724,86200.0
2006-12-22 12:15:00,38.92,38.93,38.91,38.92,53300.0,24.3724,24.3787,24.3662,24.3724,53300.0
2006-12-22 12:20:00,38.92,38.93,38.91,38.92,60100.0,24.3724,24.3787,24.3662,24.3724,60100.0
2006-12-22 12:25:00,38.92,38.95,38.87,38.87,97800.0,24.3724,24.3912,24.3411,24.3411,97800.0
2006-12-22 12:30:00,38.87,38.9,38.85,38.9,95000.0,24.3411,24.3599,24.3286,24.3599,95000.0
2006-12-22 12:35:00,38.9,38.9,38.88,38.9,86100.0,24.3599,24.3599,24.3474,24.3599,86100.0
2006-12-22 12:40:00,38.9,38.9,38.88,38.9,25800.0,24.3599,24.3599,24.3474,24.3599,25800.0
2006-12-22 12:45:00,38.9,38.9,38.88,38.9,49700.0,24.3599,24.3599,24.3474,24.3599,49700.0
2006-12-22 12:50:00,38.89,38.9,38.87,38.9,58700.0,24.3537,24.3599,24.3411,24.3599,58700.0
2006-12-22 12:55:00,38.91,38.91,38.88,38.89,58300.0,24.3662,24.3662,24.3474,24.3537,58300.0
2006-12-22 13:00:00,38.89,38.9,38.86,38.86,54000.0,24.3537,24.3599,24.3349,24.3349,54000.0
2006-12-22 13:05:00,38.87,38.88,38.86,38.88,35900.0,24.3411,24.3474,24.3349,24.3474,35900.0
2006-12-22 13:10:00,38.88,38.9,38.87,38.89,68900.0,24.3474,24.3599,24.3411,24.3537,68900.0
2006-12-22 13:15:00,38.9,38.91,38.89,38.9,37100.0,24.3599,24.3662,24.3537,24.3599,37100.0
2006-12-22 13:20:00,38.9,38.92,38.89,38.89,41100.0,24.3599,24.3724,24.3537,24.3537,41100.0
2006-12-22 13:25:00,38.89,38.91,38.87,38.88,49600.0,24.3537,24.3662,24.3411,24.3474,49600.0
2006-12-22 13:30:00,38.88,38.89,38.88,38.88,17000.0,24.3474,24.3537,24.3474,24.3474,17000.0
2006-12-22 13:35:00,38.88,38.94,38.88,38.93,85600.0,24.3474,24.385,24.3474,24.3787,85600.0
2006-12-22 13:40:00,38.92,38.94,38.91,38.93,46600.0,24.3724,24.385,24.3662,24.3787,46600.0
2006-12-22 13:45:00,38.92,38.97,38.92,38.97,55200.0,24.3724,24.4038,24.3724,24.4038,55200.0
2006-12-22 13:50:00,38.96,38.99,38.94,38.94,105400.0,24.3975,24.4163,24.385,24.385,105400.0
2006-12-22 13:55:00,38.94,38.96,38.94,38.94,57600.0,24.385,24.3975,24.385,24.385,57600.0
2006-12-22 14:00:00,38.95,38.95,38.9,38.92,106600.0,24.3912,24.3912,24.3599,24.3724,106600.0
2006-12-22 14:05:00,38.93,38.93,38.89,38.89,62900.0,24.3787,24.3787,24.3537,24.3537,62900.0
2006-12-22 14:10:00,38.89,38.9,38.88,38.9,28700.0,24.3537,24.3599,24.3474,24.3599,28700.0
2006-12-22 14:15:00,38.89,38.95,38.89,38.94,85800.0,24.3537,24.3912,24.3537,24.385,85800.0
2006-12-22 14:20:00,38.95,38.97,38.93,38.94,114300.0,24.3912,24.4038,24.3787,24.385,114300.0
2006-12-22 14:25:00,38.93,38.95,38.93,38.94,35700.0,24.3787,24.3912,24.3787,24.385,35700.0
2006-12-22 14:30:00,38.95,38.96,38.93,38.93,49600.0,24.3912,24.3975,24.3787,24.3787,49600.0
2006-12-22 14:35:00,38.93,38.96,38.93,38.93,65300.0,24.3787,24.3975,24.3787,24.3787,65300.0
2006-12-22 14:40:00,38.93,38.94,38.91,38.94,50500.0,24.3787,24.385,24.3662,24.385,50500.0
2006-12-22 14:45:00,38.94,38.97,38.93,38.95,126700.0,24.385,24.4038,24.3787,24.3912,126700.0
2006-12-22 14:50:00,38.94,38.96,38.94,38.96,117200.0,24.385,24.3975,24.385,24.3975,117200.0
2006-12-22 14:55:00,38.96,38.96,38.94,38.94,79300.0,24.3975,24.3975,24.385,24.385,79300.0
2006-12-22 15:00:00,38.95,38.96,38.94,38.94,122100.0,24.3912,24.3975,24.385,24.385,122100.0
2006-12-22 15:05:00,38.96,38.99,38.94,38.98,142700.0,24.3975,24.4163,24.385,24.41,142700.0
2006-12-22 15:10:00,38.99,39.04,38.98,39.03,112500.0,24.4163,24.4476,24.41,24.4413,112500.0
2006-12-22 15:15:00,39.03,39.07,38.95,38.97,141900.0,24.4413,24.4664,24.3912,24.4038,141900.0
2006-12-22 15:20:00,38.96,38.97,38.93,38.94,93600.0,24.3975,24.4038,24.3787,24.385,93600.0
2006-12-22 15:25:00,38.94,38.96,38.94,38.95,48800.0,24.385,24.3975,24.385,24.3912,48800.0
2006-12-22 15:30:00,38.95,38.96,38.94,38.96,54500.0,24.3912,24.3975,24.385,24.3975,54500.0
2006-12-22 15:35:00,38.96,38.96,38.94,38.95,116800.0,24.3975,24.3975,24.385,24.3912,116800.0
2006-12-22 15:40:00,38.95,38.97,38.94,38.96,106000.0,24.3912,24.4038,24.385,24.3975,106000.0
2006-12-22 15:45:00,38.96,38.97,38.94,38.95,78100.0,24.3975,24.4038,24.385,24.3912,78100.0
2006-12-22 15:50:00,38.94,38.95,38.87,38.91,163000.0,24.385,24.3912,24.3411,24.3662,163000.0
2006-12-22 15:55:00,38.91,38.97,38.9,38.93,310100.0,24.3662,24.4038,24.3599,24.3787,310100.0
2006-12-26 09:30:00,38.62,38.75,38.59,38.7,199600.0,24.1846,24.266,24.1658,24.2347,199600.0
2006-12-26 09:35:00,38.69,38.82,38.61,38.81,80400.0,24.2284,24.3098,24.1783,24.3036,80400.0
2006-12-26 09:40:00,38.81,38.91,38.74,38.89,58100.0,24.3036,24.3662,24.2597,24.3537,58100.0
2006-12-26 09:45:00,38.88,38.91,38.85,38.88,34700.0,24.3474,24.3662,24.3286,24.3474,34700.0
2006-12-26 09:50:00,38.88,38.93,38.84,38.92,73000.0,24.3474,24.3787,24.3223,24.3724,73000.0
2006-12-26 09:55:00,38.93,38.96,38.83,38.91,75700.0,24.3787,24.3975,24.3161,24.3662,75700.0
2006-12-26 10:00:00,38.91,38.96,38.86,38.92,57400.0,24.3662,24.3975,24.3349,24.3724,57400.0
2006-12-26 10:05:00,38.93,38.95,38.88,38.89,38600.0,24.3787,24.3912,24.3474,24.3537,38600.0
2006-12-26 10:10:00,38.89,38.9,38.79,38.82,86400.0,24.3537,24.3599,24.291,24.3098,86400.0
2006-12-26 10:15:00,38.81,38.85,38.76,38.8,59100.0,24.3036,24.3286,24.2722,24.2973,59100.0
2006-12-26 10:20:00,38.8,38.8,38.67,38.7,78700.0,24.2973,24.2973,24.2159,24.2347,78700.0
2006-12-26 10:25:00,38.72,38.8,38.7,38.8,36800.0,24.2472,24.2973,24.2347,24.2973,36800.0
2006-12-26 10:30:00,38.8,38.82,38.77,38.8,41100.0,24.2973,24.3098,24.2785,24.2973,41100.0
2006-12-26 10:35:00,38.8,38.82,38.76,38.82,48900.0,24.2973,24.3098,24.2722,24.3098,48900.0
2006-12-26 10:40:00,38.81,38.85,38.77,38.78,50200.0,24.3036,24.3286,24.2785,24.2848,50200.0
2006-12-26 10:45:00,38.78,38.85,38.75,38.85,39300.0,24.2848,24.3286,24.266,24.3286,39300.0
2006-12-26 10:50:00,38.85,38.92,38.85,38.92,43700.0,24.3286,24.3724,24.3286,24.3724,43700.0
2006-12-26 10:55:00,38.92,38.93,38.88,38.91,41400.0,24.3724,24.3787,24.3474,24.3662,41400.0
2006-12-26 11:00:00,38.91,38.98,38.9,38.97,68100.0,24.3662,24.41,24.3599,24.4038,68100.0
2006-12-26 11:05:00,38.98,39.04,38.97,39.0,78400.0,24.41,24.4476,24.4038,24.4225,78400.0
2006-12-26 11:10:00,38.99,39.04,38.95,39.0,38000.0,24.4163,24.4476,24.3912,24.4225,38000.0
2006-12-26 11:15:00,39.01,39.12,38.98,39.02,112700.0,24.4288,24.4977,24.41,24.4351,112700.0
2006-12-26 11:20:00,39.02,39.02,38.96,38.98,34300.0,24.4351,24.4351,24.3975,24.41,34300.0
2006-12-26 11:25:00,38.98,39.03,38.97,39.02,28200.0,24.41,24.4413,24.4038,24.4351,28200.0
2006-12-26 11:30:00,39.01,39.05,38.99,39.02,43500.0,24.4288,24.4538,24.4163,24.4351,43500.0
2006-12-26 11:35:00,39.02,39.05,39.01,39.04,22900.0,24.4351,24.4538,24.4288,24.4476,22900.0
2006-12-26 11:40:00,39.04,39.15,39.03,39.14,54000.0,24.4476,24.5165,24.4413,24.5102,54000.0
2006-12-26 11:45:00,39.14,39.16,39.11,39.15,64600.0,24.5102,24.5227,24.4914,24.5165,64600.0
2006-12-26 11:50:00,39.15,39.2,39.13,39.19,58600.0,24.5165,24.5478,24.5039,24.5415,58600.0
2006-12-26 11:55:00,39.19,39.22,39.16,39.21,84300.0,24.5415,24.5603,24.5227,24.554,84300.0
2006-12-26 12:00:00,39.21,39.21,39.14,39.18,66300.0,24.554,24.554,24.5102,24.5353,66300.0
2006-12-26 12:05:00,39.18,39.21,39.12,39.16,44000.0,24.5353,24.554,24.4977,24.5227,44000.0
2006-12-26 12:10:00,39.14,39.15,39.1,39.11,37200.0,24.5102,24.5165,24.4852,24.4914,37200.0
2006-12-26 12:15:00,39.1,39.12,39.09,39.1,58700.0,24.4852,24.4977,24.4789,24.4852,58700.0
2006-12-26 12:20:00,39.1,39.12,39.1,39.11,32000.0,24.4852,24.4977,24.4852,24.4914,32000.0
2006-12-26 12:25:00,39.11,39.12,39.08,39.08,36200.0,24.4914,24.4977,24.4726,24.4726,36200.0
2006-12-26 12:30:00,39.08,39.12,39.05,39.11,51800.0,24.4726,24.4977,24.4538,24.4914,51800.0
2006-12-26 12:35:00,39.11,39.11,39.06,39.06,34600.0,24.4914,24.4914,24.4601,24.4601,34600.0
2006-12-26 12:40:00,39.05,39.08,39.05,39.07,21000.0,24.4538,24.4726,24.4538,24.4664,21000.0
2006-12-26 12:45:00,39.06,39.09,39.06,39.08,33800.0,24.4601,24.4789,24.4601,24.4726,33800.0
2006-12-26 12:50:00,39.08,39.1,39.07,39.09,23000.0,24.4726,24.4852,24.4664,24.4789,23000.0
2006-12-26 12:55:00,39.09,39.09,39.05,39.07,20800.0,24.4789,24.4789,24.4538,24.4664,20800.0
2006-12-26 13:00:00,39.06,39.08,39.05,39.06,32800.0,24.4601,24.4726,24.4538,24.4601,32800.0
2006-12-26 13:05:00,39.07,39.09,39.06,39.06,34900.0,24.4664,24.4789,24.4601,24.4601,34900.0
2006-12-26 13:10:00,39.06,39.07,39.06,39.07,10600.0,24.4601,24.4664,24.4601,24.4664,10600.0
2006-12-26 13:15:00,39.06,39.07,39.06,39.07,11800.0,24.4601,24.4664,24.4601,24.4664,11800.0
2006-12-26 13:20:00,39.07,39.08,39.06,39.06,29800.0,24.4664,24.4726,24.4601,24.4601,29800.0
2006-12-26 13:25:00,39.06,39.09,39.06,39.08,19300.0,24.4601,24.4789,24.4601,24.4726,19300.0
2006-12-26 13:30:00,39.08,39.09,39.07,39.07,29100.0,24.4726,24.4789,24.4664,24.4664,29100.0
2006-12-26 13:35:00,39.07,39.08,39.05,39.06,43600.0,24.4664,24.4726,24.4538,24.4601,43600.0
2006-12-26 13:40:00,39.07,39.07,39.05,39.07,34100.0,24.4664,24.4664,24.4538,24.4664,34100.0
2006-12-26 13:45:00,39.06,39.1,39.06,39.1,54200.0,24.4601,24.4852,24.4601,24.4852,54200.0
2006-12-26 13:50:00,39.1,39.11,39.08,39.09,51200.0,24.4852,24.4914,24.4726,24.4789,51200.0
2006-12-26 13:55:00,39.09,39.18,39.08,39.18,72200.0,24.4789,24.5353,24.4726,24.5353,72200.0
2006-12-26 14:00:00,39.16,39.17,39.1,39.11,108600.0,24.5227,24.529,24.4852,24.4914,108600.0
2006-12-26 14:05:00,39.11,39.13,39.08,39.1,35900.0,24.4914,24.5039,24.4726,24.4852,35900.0
2006-12-26 14:10:00,39.1,39.1,39.04,39.06,35900.0,24.4852,24.4852,24.4476,24.4601,35900.0
2006-12-26 14:15:00,39.06,39.08,39.03,39.03,19600.0,24.4601,24.4726,24.4413,24.4413,19600.0
2006-12-26 14:20:00,39.04,39.06,39.03,39.04,18200.0,24.4476,24.4601,24.4413,24.4476,18200.0
2006-12-26 14:25:00,39.05,39.07,39.04,39.06,14700.0,24.4538,24.4664,24.4476,24.4601,14700.0
2006-12-26 14:30:00,39.07,39.07,38.98,39.0,89400.0,24.4664,24.4664,24.41,24.4225,89400.0
2006-12-26 14:35:00,39.0,39.01,38.95,39.0,80700.0,24.4225,24.4288,24.3912,24.4225,80700.0
2006-12-26 14:40:00,38.99,39.0,38.97,38.98,33900.0,24.4163,24.4225,24.4038,24.41,33900.0
2006-12-26 14:45:00,38.98,39.0,38.96,39.0,30700.0,24.41,24.4225,24.3975,24.4225,30700.0
2006-12-26 14:50:00,38.99,39.01,38.97,38.99,58000.0,24.4163,24.4288,24.4038,24.4163,58000.0
2006-12-26 14:55:00,38.99,39.0,38.99,39.0,67000.0,24.4163,24.4225,24.4163,24.4225,67000.0
2006-12-26 15:00:00,39.0,39.0,38.97,38.99,60800.0,24.4225,24.4225,24.4038,24.4163,60800.0
2006-12-26 15:05:00,38.98,38.99,38.97,38.98,33500.0,24.41,24.4163,24.4038,24.41,33500.0
2006-12-26 15:10:00,38.98,38.99,38.98,38.99,38700.0,24.41,24.4163,24.41,24.4163,38700.0
2006-12-26 15:15:00,38.99,39.0,38.98,38.99,90500.0,24.4163,24.4225,24.41,24.4163,90500.0
2006-12-26 15:20:00,38.98,39.0,38.98,38.99,64100.0,24.41,24.4225,24.41,24.4163,64100.0
2006-12-26 15:25:00,38.99,39.02,38.98,39.0,76600.0,24.4163,24.4351,24.41,24.4225,76600.0
2006-12-26 15:30:00,38.99,39.04,38.98,39.02,237800.0,24.4163,24.4476,24.41,24.4351,237800.0
2006-12-26 15:35:00,39.03,39.08,39.03,39.06,122500.0,24.4413,24.4726,24.4413,24.4601,122500.0
2006-12-26 15:40:00,39.06,39.09,39.03,39.08,228300.0,24.4601,24.4789,24.4413,24.4726,228300.0
2006-12-26 15:45:00,39.08,39.13,39.06,39.12,173400.0,24.4726,24.5039,24.4601,24.4977,173400.0
2006-12-26 15:50:00,39.12,39.14,39.06,39.07,123700.0,24.4977,24.5102,24.4601,24.4664,123700.0
2006-12-26 15:55:00,39.08,39.11,39.05,39.07,156100.0,24.4726,24.4914,24.4538,24.4664,156100.0
2006-12-27 09:35:00,39.19,39.39,39.18,39.37,275300.0,24.5415,24.6668,24.5353,24.6542,275300.0
2006-12-27 09:40:00,39.37,39.44,39.29,39.42,188900.0,24.6542,24.6981,24.6041,24.6855,188900.0
2006-12-27 09:45:00,39.42,39.42,39.32,39.33,125100.0,24.6855,24.6855,24.6229,24.6292,125100.0
2006-12-27 09:50:00,39.33,39.38,39.22,39.26,122600.0,24.6292,24.6605,24.5603,24.5854,122600.0
2006-12-27 09:55:00,39.24,39.38,39.24,39.36,129400.0,24.5728,24.6605,24.5728,24.648,129400.0
2006-12-27 10:00:00,39.36,39.4,39.3,39.37,207900.0,24.648,24.673,24.6104,24.6542,207900.0
2006-12-27 10:05:00,39.37,39.45,39.33,39.45,108600.0,24.6542,24.7043,24.6292,24.7043,108600.0
2006-12-27 10:10:00,39.44,39.44,39.39,39.43,50900.0,24.6981,24.6981,24.6668,24.6918,50900.0
2006-12-27 10:15:00,39.42,39.43,39.33,39.34,71800.0,24.6855,24.6918,24.6292,24.6355,71800.0
2006-12-27 10:20:00,39.35,39.45,39.32,39.41,85400.0,24.6417,24.7043,24.6229,24.6793,85400.0
2006-12-27 10:25:00,39.41,39.54,39.38,39.51,116600.0,24.6793,24.7607,24.6605,24.7419,116600.0
2006-12-27 10:30:00,39.51,39.52,39.45,39.45,129100.0,24.7419,24.7482,24.7043,24.7043,129100.0
2006-12-27 10:35:00,39.45,39.47,39.42,39.43,66600.0,24.7043,24.7169,24.6855,24.6918,66600.0
2006-12-27 10:40:00,39.43,39.5,39.42,39.48,76500.0,24.6918,24.7356,24.6855,24.7231,76500.0
2006-12-27 10:45:00,39.49,39.51,39.45,39.46,114700.0,24.7294,24.7419,24.7043,24.7106,114700.0
2006-12-27 10:50:00,39.45,39.47,39.43,39.44,129000.0,24.7043,24.7169,24.6918,24.6981,129000.0
2006-12-27 10:55:00,39.44,39.48,39.44,39.45,47700.0,24.6981,24.7231,24.6981,24.7043,47700.0
2006-12-27 11:00:00,39.45,39.51,39.44,39.49,42800.0,24.7043,24.7419,24.6981,24.7294,42800.0
2006-12-27 11:05:00,39.49,39.52,39.49,39.51,86000.0,24.7294,24.7482,24.7294,24.7419,86000.0
2006-12-27 11:10:00,39.51,39.53,39.5,39.5,66900.0,24.7419,24.7544,24.7356,24.7356,66900.0
2006-12-27 11:15:00,39.5,39.54,39.5,39.53,62200.0,24.7356,24.7607,24.7356,24.7544,62200.0
2006-12-27 11:20:00,39.53,39.54,39.49,39.49,72000.0,24.7544,24.7607,24.7294,24.7294,72000.0
2006-12-27 11:25:00,39.49,39.51,39.49,39.5,26800.0,24.7294,24.7419,24.7294,24.7356,26800.0
2006-12-27 11:30:00,39.5,39.53,39.5,39.51,91400.0,24.7356,24.7544,24.7356,24.7419,91400.0
2006-12-27 11:35:00,39.51,39.52,39.5,39.51,44900.0,24.7419,24.7482,24.7356,24.7419,44900.0
2006-12-27 11:40:00,39.51,39.54,39.5,39.52,49400.0,24.7419,24.7607,24.7356,24.7482,49400.0
2006-12-27 11:45:00,39.52,39.52,39.49,39.5,60700.0,24.7482,24.7482,24.7294,24.7356,60700.0
2006-12-27 11:50:00,39.5,39.54,39.49,39.51,88000.0,24.7356,24.7607,24.7294,24.7419,88000.0
2006-12-27 11:55:00,39.5,39.51,39.48,39.5,78700.0,24.7356,24.7419,24.7231,24.7356,78700.0
2006-12-27 12:00:00,39.51,39.53,39.51,39.51,32800.0,24.7419,24.7544,24.7419,24.7419,32800.0
2006-12-27 12:05:00,39.52,39.53,39.49,39.5,72000.0,24.7482,24.7544,24.7294,24.7356,72000.0
2006-12-27 12:10:00,39.49,39.51,39.46,39.5,92200.0,24.7294,24.7419,24.7106,24.7356,92200.0
2006-12-27 12:15:00,39.5,39.51,39.48,39.5,47400.0,24.7356,24.7419,24.7231,24.7356,47400.0
2006-12-27 12:20:00,39.48,39.5,39.48,39.48,44800.0,24.7231,24.7356,24.7231,24.7231,44800.0
2006-12-27 12:25:00,39.48,39.5,39.46,39.48,47100.0,24.7231,24.7356,24.7106,24.7231,47100.0
2006-12-27 12:30:00,39.48,39.48,39.42,39.43,59500.0,24.7231,24.7231,24.6855,24.6918,59500.0
2006-12-27 12:35:00,39.42,39.44,39.4,39.43,95900.0,24.6855,24.6981,24.673,24.6918,95900.0
2006-12-27 12:40:00,39.43,39.47,39.41,39.46,65200.0,24.6918,24.7169,24.6793,24.7106,65200.0
2006-12-27 12:45:00,39.47,39.48,39.41,39.41,70500.0,24.7169,24.7231,24.6793,24.6793,70500.0
2006-12-27 12:50:00,39.41,39.42,39.37,39.39,100800.0,24.6793,24.6855,24.6542,24.6668,100800.0
2006-12-27 12:55:00,39.39,39.43,39.37,39.43,89900.0,24.6668,24.6918,24.6542,24.6918,89900.0
2006-12-27 13:00:00,39.43,39.44,39.41,39.41,29300.0,24.6918,24.6981,24.6793,24.6793,29300.0
2006-12-27 13:05:00,39.42,39.43,39.39,39.42,52400.0,24.6855,24.6918,24.6668,24.6855,52400.0
2006-12-27 13:10:00,39.42,39.43,39.39,39.41,46200.0,24.6855,24.6918,24.6668,24.6793,46200.0
2006-12-27 13:15:00,39.4,39.42,39.39,39.42,40400.0,24.673,24.6855,24.6668,24.6855,40400.0
2006-12-27 13:20:00,39.42,39.45,39.41,39.43,94600.0,24.6855,24.7043,24.6793,24.6918,94600.0
2006-12-27 13:25:00,39.44,39.46,39.4,39.41,247500.0,24.6981,24.7106,24.673,24.6793,247500.0
2006-12-27 13:30:00,39.4,39.42,39.4,39.41,41700.0,24.673,24.6855,24.673,24.6793,41700.0
2006-12-27 13:35:00,39.41,39.41,39.38,39.4,80500.0,24.6793,24.6793,24.6605,24.673,80500.0
2006-12-27 13:40:00,39.4,39.4,39.38,39.39,68300.0,24.673,24.673,24.6605,24.6668,68300.0
2006-12-27 13:45:00,39.39,39.41,39.38,39.4,55300.0,24.6668,24.6793,24.6605,24.673,55300.0
2006-12-27 13:50:00,39.39,39.4,39.38,39.39,21600.0,24.6668,24.673,24.6605,24.6668,21600.0
2006-12-27 13:55:00,39.4,39.42,39.39,39.4,63500.0,24.673,24.6855,24.6668,24.673,63500.0
2006-12-27 14:00:00,39.41,39.46,39.4,39.44,135800.0,24.6793,24.7106,24.673,24.6981,135800.0
2006-12-27 14:05:00,39.44,39.46,39.43,39.44,54600.0,24.6981,24.7106,24.6918,24.6981,54600.0
2006-12-27 14:10:00,39.45,39.48,39.44,39.48,67200.0,24.7043,24.7231,24.6981,24.7231,67200.0
2006-12-27 14:15:00,39.48,39.5,39.47,39.48,45500.0,24.7231,24.7356,24.7169,24.7231,45500.0
2006-12-27 14:20:00,39.49,39.49,39.47,39.48,34500.0,24.7294,24.7294,24.7169,24.7231,34500.0
2006-12-27 14:25:00,39.47,39.49,39.45,39.49,64000.0,24.7169,24.7294,24.7043,24.7294,64000.0
2006-12-27 14:30:00,39.49,39.5,39.45,39.46,62100.0,24.7294,24.7356,24.7043,24.7106,62100.0
2006-12-27 14:35:00,39.46,39.49,39.45,39.48,70600.0,24.7106,24.7294,24.7043,24.7231,70600.0
2006-12-27 14:40:00,39.48,39.49,39.45,39.47,72500.0,24.7231,24.7294,24.7043,24.7169,72500.0
2006-12-27 14:45:00,39.47,39.5,39.47,39.49,61000.0,24.7169,24.7356,24.7169,24.7294,61000.0
2006-12-27 14:50:00,39.49,39.5,39.48,39.5,36600.0,24.7294,24.7356,24.7231,24.7356,36600.0
2006-12-27 14:55:00,39.5,39.5,39.47,39.47,64000.0,24.7356,24.7356,24.7169,24.7169,64000.0
2006-12-27 15:00:00,39.47,39.5,39.46,39.48,62700.0,24.7169,24.7356,24.7106,24.7231,62700.0
2006-12-27 15:05:00,39.48,39.56,39.48,39.55,116400.0,24.7231,24.7732,24.7231,24.767,116400.0
2006-12-27 15:10:00,39.55,39.6,39.54,39.6,155800.0,24.767,24.7983,24.7607,24.7983,155800.0
2006-12-27 15:15:00,39.6,39.65,39.57,39.63,149800.0,24.7983,24.8296,24.7795,24.8171,149800.0
2006-12-27 15:20:00,39.63,39.63,39.58,39.63,138300.0,24.8171,24.8171,24.7857,24.8171,138300.0
2006-12-27 15:25:00,39.61,39.65,39.61,39.64,132100.0,24.8045,24.8296,24.8045,24.8233,132100.0
2006-12-27 15:30:00,39.63,39.68,39.63,39.66,145800.0,24.8171,24.8484,24.8171,24.8358,145800.0
2006-12-27 15:35:00,39.65,39.67,39.57,39.6,175700.0,24.8296,24.8421,24.7795,24.7983,175700.0
2006-12-27 15:40:00,39.6,39.6,39.52,39.57,203600.0,24.7983,24.7983,24.7482,24.7795,203600.0
2006-12-27 15:45:00,39.57,39.57,39.51,39.52,167500.0,24.7795,24.7795,24.7419,24.7482,167500.0
2006-12-27 15:50:00,39.52,39.59,39.52,39.58,196700.0,24.7482,24.792,24.7482,24.7857,196700.0
2006-12-27 15:55:00,39.58,39.61,39.55,39.61,220000.0,24.7857,24.8045,24.767,24.8045,220000.0
2006-12-28 09:30:00,39.41,39.49,39.38,39.48,207400.0,24.6793,24.7294,24.6605,24.7231,207400.0
2006-12-28 09:35:00,39.49,39.69,39.48,39.64,118200.0,24.7294,24.8546,24.7231,24.8233,118200.0
2006-12-28 09:40:00,39.65,39.73,39.54,39.69,108400.0,24.8296,24.8797,24.7607,24.8546,108400.0
2006-12-28 09:45:00,39.69,39.72,39.66,39.66,149400.0,24.8546,24.8734,24.8358,24.8358,149400.0
2006-12-28 09:50:00,39.67,39.71,39.58,39.61,117200.0,24.8421,24.8672,24.7857,24.8045,117200.0
2006-12-28 09:55:00,39.6,39.69,39.58,39.58,96100.0,24.7983,24.8546,24.7857,24.7857,96100.0
2006-12-28 10:00:00,39.59,39.72,39.58,39.66,117600.0,24.792,24.8734,24.7857,24.8358,117600.0
2006-12-28 10:05:00,39.66,39.77,39.66,39.76,91100.0,24.8358,24.9047,24.8358,24.8985,91100.0
2006-12-28 10:10:00,39.77,39.78,39.67,39.71,110700.0,24.9047,24.911,24.8421,24.8672,110700.0
2006-12-28 10:15:00,39.74,39.8,39.68,39.8,103600.0,24.8859,24.9235,24.8484,24.9235,103600.0
2006-12-28 10:20:00,39.78,39.81,39.71,39.73,90400.0,24.911,24.9298,24.8672,24.8797,90400.0
2006-12-28 10:25:00,39.73,39.74,39.68,39.7,101300.0,24.8797,24.8859,24.8484,24.8609,101300.0
2006-12-28 10:30:00,39.7,39.74,39.65,39.65,86900.0,24.8609,24.8859,24.8296,24.8296,86900.0
2006-12-28 10:35:00,39.65,39.67,39.62,39.64,74400.0,24.8296,24.8421,24.8108,24.8233,74400.0
2006-12-28 10:40:00,39.64,39.67,39.63,39.65,71500.0,24.8233,24.8421,24.8171,24.8296,71500.0
2006-12-28 10:45:00,39.64,39.67,39.62,39.65,96000.0,24.8233,24.8421,24.8108,24.8296,96000.0
2006-12-28 10:50:00,39.65,39.66,39.62,39.62,66600.0,24.8296,24.8358,24.8108,24.8108,66600.0
2006-12-28 10:55:00,39.62,39.63,39.57,39.6,67100.0,24.8108,24.8171,24.7795,24.7983,67100.0
2006-12-28 11:00:00,39.6,39.65,39.6,39.63,62000.0,24.7983,24.8296,24.7983,24.8171,62000.0
2006-12-28 11:05:00,39.64,39.66,39.58,39.61,153600.0,24.8233,24.8358,24.7857,24.8045,153600.0
2006-12-28 11:10:00,39.61,39.61,39.57,39.6,62500.0,24.8045,24.8045,24.7795,24.7983,62500.0
2006-12-28 11:15:00,39.6,39.6,39.58,39.59,50900.0,24.7983,24.7983,24.7857,24.792,50900.0
2006-12-28 11:20:00,39.59,39.62,39.59,39.62,62500.0,24.792,24.8108,24.792,24.8108,62500.0
2006-12-28 11:25:00,39.62,39.64,39.61,39.63,92400.0,24.8108,24.8233,24.8045,24.8171,92400.0
2006-12-28 11:30:00,39.63,39.65,39.62,39.64,84000.0,24.8171,24.8296,24.8108,24.8233,84000.0
2006-12-28 11:35:00,39.63,39.64,39.62,39.64,38400.0,24.8171,24.8233,24.8108,24.8233,38400.0
2006-12-28 11:40:00,39.64,39.66,39.63,39.64,59700.0,24.8233,24.8358,24.8171,24.8233,59700.0
2006-12-28 11:45:00,39.65,39.66,39.64,39.64,59800.0,24.8296,24.8358,24.8233,24.8233,59800.0
2006-12-28 11:50:00,39.64,39.66,39.64,39.65,40000.0,24.8233,24.8358,24.8233,24.8296,40000.0
2006-12-28 11:55:00,39.64,39.65,39.63,39.64,58600.0,24.8233,24.8296,24.8171,24.8233,58600.0
2006-12-28 12:00:00,39.65,39.66,39.64,39.64,76400.0,24.8296,24.8358,24.8233,24.8233,76400.0
2006-12-28 12:05:00,39.65,39.67,39.64,39.64,181000.0,24.8296,24.8421,24.8233,24.8233,181000.0
2006-12-28 12:10:00,39.65,39.66,39.64,39.65,54100.0,24.8296,24.8358,24.8233,24.8296,54100.0
2006-12-28 12:15:00,39.66,39.69,39.65,39.68,71500.0,24.8358,24.8546,24.8296,24.8484,71500.0
2006-12-28 12:20:00,39.68,39.7,39.68,39.7,111900.0,24.8484,24.8609,24.8484,24.8609,111900.0
2006-12-28 12:25:00,39.69,39.7,39.66,39.67,59100.0,24.8546,24.8609,24.8358,24.8421,59100.0
2006-12-28 12:30:00,39.68,39.69,39.65,39.65,144600.0,24.8484,24.8546,24.8296,24.8296,144600.0
2006-12-28 12:35:00,39.65,39.68,39.65,39.66,73200.0,24.8296,24.8484,24.8296,24.8358,73200.0
2006-12-28 12:40:00,39.67,39.69,39.65,39.68,124300.0,24.8421,24.8546,24.8296,24.8484,124300.0
2006-12-28 12:45:00,39.69,39.7,39.64,39.64,124600.0,24.8546,24.8609,24.8233,24.8233,124600.0
2006-12-28 12:50:00,39.65,39.66,39.6,39.61,154000.0,24.8296,24.8358,24.7983,24.8045,154000.0
2006-12-28 12:55:00,39.6,39.61,39.58,39.58,39100.0,24.7983,24.8045,24.7857,24.7857,39100.0
2006-12-28 13:00:00,39.58,39.62,39.58,39.61,45100.0,24.7857,24.8108,24.7857,24.8045,45100.0
2006-12-28 13:05:00,39.61,39.61,39.59,39.59,75500.0,24.8045,24.8045,24.792,24.792,75500.0
2006-12-28 13:10:00,39.6,39.62,39.59,39.61,33900.0,24.7983,24.8108,24.792,24.8045,33900.0
2006-12-28 13:15:00,39.61,39.63,39.6,39.61,110000.0,24.8045,24.8171,24.7983,24.8045,110000.0
2006-12-28 13:20:00,39.6,39.62,39.6,39.61,46700.0,24.7983,24.8108,24.7983,24.8045,46700.0
2006-12-28 13:25:00,39.6,39.61,39.59,39.59,59500.0,24.7983,24.8045,24.792,24.792,59500.0
2006-12-28 13:30:00,39.6,39.64,39.59,39.64,58500.0,24.7983,24.8233,24.792,24.8233,58500.0
2006-12-28 13:35:00,39.63,39.64,39.62,39.62,31100.0,24.8171,24.8233,24.8108,24.8108,31100.0
2006-12-28 13:40:00,39.63,39.64,39.63,39.63,81600.0,24.8171,24.8233,24.8171,24.8171,81600.0
2006-12-28 13:45:00,39.63,39.64,39.61,39.62,35800.0,24.8171,24.8233,24.8045,24.8108,35800.0
2006-12-28 13:50:00,39.62,39.63,39.61,39.62,55000.0,24.8108,24.8171,24.8045,24.8108,55000.0
2006-12-28 13:55:00,39.61,39.63,39.61,39.62,18900.0,24.8045,24.8171,24.8045,24.8108,18900.0
2006-12-28 14:00:00,39.62,39.66,39.62,39.65,133500.0,24.8108,24.8358,24.8108,24.8296,133500.0
2006-12-28 14:05:00,39.65,39.65,39.63,39.63,60800.0,24.8296,24.8296,24.8171,24.8171,60800.0
2006-12-28 14:10:00,39.63,39.66,39.63,39.65,149900.0,24.8171,24.8358,24.8171,24.8296,149900.0
2006-12-28 14:15:00,39.65,39.67,39.63,39.66,209400.0,24.8296,24.8421,24.8171,24.8358,209400.0
2006-12-28 14:20:00,39.65,39.67,39.64,39.67,120000.0,24.8296,24.8421,24.8233,24.8421,120000.0
2006-12-28 14:25:00,39.67,39.67,39.64,39.65,165300.0,24.8421,24.8421,24.8233,24.8296,165300.0
2006-12-28 14:30:00,39.64,39.67,39.64,39.67,139800.0,24.8233,24.8421,24.8233,24.8421,139800.0
2006-12-28 14:35:00,39.67,39.68,39.66,39.66,63400.0,24.8421,24.8484,24.8358,24.8358,63400.0
2006-12-28 14:40:00,39.67,39.68,39.65,39.68,60700.0,24.8421,24.8484,24.8296,24.8484,60700.0
2006-12-28 14:45:00,39.68,39.69,39.67,39.68,61900.0,24.8484,24.8546,24.8421,24.8484,61900.0
2006-12-28 14:50:00,39.68,39.69,39.67,39.69,65900.0,24.8484,24.8546,24.8421,24.8546,65900.0
2006-12-28 14:55:00,39.69,39.72,39.68,39.7,92200.0,24.8546,24.8734,24.8484,24.8609,92200.0
2006-12-28 15:00:00,39.7,39.72,39.69,39.71,83000.0,24.8609,24.8734,24.8546,24.8672,83000.0
2006-12-28 15:05:00,39.7,39.72,39.7,39.71,77500.0,24.8609,24.8734,24.8609,24.8672,77500.0
2006-12-28 15:10:00,39.71,39.73,39.7,39.73,84000.0,24.8672,24.8797,24.8609,24.8797,84000.0
2006-12-28 15:15:00,39.73,39.75,39.72,39.74,93000.0,24.8797,24.8922,24.8734,24.8859,93000.0
2006-12-28 15:20:00,39.74,39.74,39.72,39.72,97900.0,24.8859,24.8859,24.8734,24.8734,97900.0
2006-12-28 15:25:00,39.72,39.73,39.7,39.72,108700.0,24.8734,24.8797,24.8609,24.8734,108700.0
2006-12-28 15:30:00,39.72,39.73,39.7,39.71,92500.0,24.8734,24.8797,24.8609,24.8672,92500.0
2006-12-28 15:35:00,39.7,39.74,39.7,39.71,106800.0,24.8609,24.8859,24.8609,24.8672,106800.0
2006-12-28 15:40:00,39.72,39.74,39.7,39.73,182100.0,24.8734,24.8859,24.8609,24.8797,182100.0
2006-12-28 15:45:00,39.73,39.74,39.72,39.73,125400.0,24.8797,24.8859,24.8734,24.8797,125400.0
2006-12-28 15:50:00,39.73,39.75,39.71,39.72,214300.0,24.8797,24.8922,24.8672,24.8734,214300.0
2006-12-28 15:55:00,39.72,39.75,39.7,39.71,164000.0,24.8734,24.8922,24.8609,24.8672,164000.0
2006-12-29 09:30:00,39.66,39.76,39.65,39.76,176800.0,24.8358,24.8985,24.8296,24.8985,176800.0
2006-12-29 09:35:00,39.77,39.83,39.75,39.78,74000.0,24.9047,24.9423,24.8922,24.911,74000.0
2006-12-29 09:40:00,39.78,39.88,39.75,39.88,101800.0,24.911,24.9736,24.8922,24.9736,101800.0
2006-12-29 09:45:00,39.87,39.97,39.85,39.95,126100.0,24.9673,25.03,24.9548,25.0174,126100.0
2006-12-29 09:50:00,39.95,39.95,39.79,39.93,165800.0,25.0174,25.0174,24.9172,25.0049,165800.0
2006-12-29 09:55:00,39.92,39.96,39.92,39.95,67700.0,24.9987,25.0237,24.9987,25.0174,67700.0
2006-12-29 10:00:00,39.94,40.04,39.94,40.0,192900.0,25.0112,25.0738,25.0112,25.0488,192900.0
2006-12-29 10:05:00,40.0,40.05,39.98,40.04,78300.0,25.0488,25.0801,25.0362,25.0738,78300.0
2006-12-29 10:10:00,40.05,40.13,40.05,40.11,133000.0,25.0801,25.1302,25.0801,25.1176,133000.0
2006-12-29 10:15:00,40.1,40.12,40.05,40.1,101000.0,25.1114,25.1239,25.0801,25.1114,101000.0
2006-12-29 10:20:00,40.1,40.11,40.05,40.07,86800.0,25.1114,25.1176,25.0801,25.0926,86800.0
2006-12-29 10:25:00,40.08,40.08,39.99,40.01,72100.0,25.0989,25.0989,25.0425,25.055,72100.0
2006-12-29 10:30:00,40.0,40.01,39.99,40.0,59900.0,25.0488,25.055,25.0425,25.0488,59900.0
2006-12-29 10:35:00,40.0,40.05,39.99,40.02,113700.0,25.0488,25.0801,25.0425,25.0613,113700.0
2006-12-29 10:40:00,40.03,40.03,40.0,40.0,79400.0,25.0675,25.0675,25.0488,25.0488,79400.0
2006-12-29 10:45:00,40.0,40.02,39.95,40.01,154500.0,25.0488,25.0613,25.0174,25.055,154500.0
2006-12-29 10:50:00,40.01,40.04,40.0,40.03,46500.0,25.055,25.0738,25.0488,25.0675,46500.0
2006-12-29 10:55:00,40.03,40.05,39.94,40.05,79400.0,25.0675,25.0801,25.0112,25.0801,79400.0
2006-12-29 11:00:00,40.05,40.05,40.03,40.04,58700.0,25.0801,25.0801,25.0675,25.0738,58700.0
2006-12-29 11:05:00,40.04,40.06,40.04,40.05,65600.0,25.0738,25.0863,25.0738,25.0801,65600.0
2006-12-29 11:10:00,40.06,40.1,40.06,40.08,62200.0,25.0863,25.1114,25.0863,25.0989,62200.0
2006-12-29 11:15:00,40.07,40.13,40.07,40.12,142900.0,25.0926,25.1302,25.0926,25.1239,142900.0
2006-12-29 11:20:00,40.13,40.17,40.04,40.15,116100.0,25.1302,25.1552,25.0738,25.1427,116100.0
2006-12-29 11:25:00,40.15,40.16,40.13,40.13,94500.0,25.1427,25.149,25.1302,25.1302,94500.0
2006-12-29 11:30:00,40.13,40.15,40.13,40.14,96300.0,25.1302,25.1427,25.1302,25.1364,96300.0
2006-12-29 11:35:00,40.14,40.18,40.13,40.17,77200.0,25.1364,25.1615,25.1302,25.1552,77200.0
2006-12-29 11:40:00,40.18,40.19,40.17,40.19,59900.0,25.1615,25.1677,25.1552,25.1677,59900.0
2006-12-29 11:45:00,40.19,40.25,40.18,40.23,222800.0,25.1677,25.2053,25.1615,25.1928,222800.0
2006-12-29 11:50:00,40.22,40.25,40.22,40.23,89900.0,25.1865,25.2053,25.1865,25.1928,89900.0
2006-12-29 11:55:00,40.23,40.24,40.11,40.23,135000.0,25.1928,25.199,25.1176,25.1928,135000.0
2006-12-29 12:00:00,40.23,40.24,40.22,40.23,83900.0,25.1928,25.199,25.1865,25.1928,83900.0
2006-12-29 12:05:00,40.22,40.23,40.2,40.2,55600.0,25.1865,25.1928,25.174,25.174,55600.0
2006-12-29 12:10:00,40.2,40.22,40.2,40.2,36400.0,25.174,25.1865,25.174,25.174,36400.0
2006-12-29 12:15:00,40.2,40.25,40.2,40.25,144300.0,25.174,25.2053,25.174,25.2053,144300.0
2006-12-29 12:20:00,40.25,40.28,40.24,40.26,123400.0,25.2053,25.2241,25.199,25.2116,123400.0
2006-12-29 12:25:00,40.25,40.28,40.23,40.28,146800.0,25.2053,25.2241,25.1928,25.2241,146800.0
2006-12-29 12:30:00,40.28,40.28,40.23,40.24,134600.0,25.2241,25.2241,25.1928,25.199,134600.0
2006-12-29 12:35:00,40.24,40.26,40.23,40.26,159200.0,25.199,25.2116,25.1928,25.2116,159200.0
2006-12-29 12:40:00,40.25,40.26,40.24,40.24,99100.0,25.2053,25.2116,25.199,25.199,99100.0
2006-12-29 12:45:00,40.25,40.25,40.23,40.24,87600.0,25.2053,25.2053,25.1928,25.199,87600.0
2006-12-29 12:50:00,40.24,40.25,40.23,40.23,61400.0,25.199,25.2053,25.1928,25.1928,61400.0
2006-12-29 12:55:00,40.23,40.26,40.22,40.22,146500.0,25.1928,25.2116,25.1865,25.1865,146500.0
2006-12-29 13:00:00,40.22,40.25,40.2,40.25,101300.0,25.1865,25.2053,25.174,25.2053,101300.0
2006-12-29 13:05:00,40.25,40.25,40.23,40.24,64600.0,25.2053,25.2053,25.1928,25.199,64600.0
2006-12-29 13:10:00,40.23,40.24,40.22,40.23,62300.0,25.1928,25.199,25.1865,25.1928,62300.0
2006-12-29 13:15:00,40.22,40.23,40.21,40.21,44300.0,25.1865,25.1928,25.1803,25.1803,44300.0
2006-12-29 13:20:00,40.21,40.22,40.21,40.21,50100.0,25.1803,25.1865,25.1803,25.1803,50100.0
2006-12-29 13:25:00,40.21,40.23,40.21,40.22,44200.0,25.1803,25.1928,25.1803,25.1865,44200.0
2006-12-29 13:30:00,40.22,40.22,40.21,40.21,35700.0,25.1865,25.1865,25.1803,25.1803,35700.0
2006-12-29 13:35:00,40.21,40.23,40.21,40.22,83100.0,25.1803,25.1928,25.1803,25.1865,83100.0
2006-12-29 13:40:00,40.23,40.25,40.21,40.23,147900.0,25.1928,25.2053,25.1803,25.1928,147900.0
2006-12-29 13:45:00,40.22,40.23,40.21,40.22,110800.0,25.1865,25.1928,25.1803,25.1865,110800.0
2006-12-29 13:50:00,40.22,40.25,40.22,40.24,106000.0,25.1865,25.2053,25.1865,25.199,106000.0
2006-12-29 13:55:00,40.24,40.24,40.22,40.23,53400.0,25.199,25.199,25.1865,25.1928,53400.0
2006-12-29 14:00:00,40.22,40.22,40.2,40.21,135300.0,25.1865,25.1865,25.174,25.1803,135300.0
2006-12-29 14:05:00,40.21,40.23,40.21,40.22,82600.0,25.1803,25.1928,25.1803,25.1865,82600.0
2006-12-29 14:10:00,40.22,40.25,40.22,40.25,82400.0,25.1865,25.2053,25.1865,25.2053,82400.0
2006-12-29 14:15:00,40.24,40.25,40.22,40.24,98100.0,25.199,25.2053,25.1865,25.199,98100.0
2006-12-29 14:20:00,40.24,40.24,40.23,40.24,73600.0,25.199,25.199,25.1928,25.199,73600.0
2006-12-29 14:25:00,40.24,40.24,40.22,40.22,88400.0,25.199,25.199,25.1865,25.1865,88400.0
2006-12-29 14:30:00,40.22,40.23,40.2,40.23,100600.0,25.1865,25.1928,25.174,25.1928,100600.0
2006-12-29 14:35:00,40.22,40.25,40.22,40.24,80600.0,25.1865,25.2053,25.1865,25.199,80600.0
2006-12-29 14:40:00,40.25,40.25,40.21,40.23,93500.0,25.2053,25.2053,25.1803,25.1928,93500.0
2006-12-29 14:45:00,40.23,40.25,40.23,40.24,142400.0,25.1928,25.2053,25.1928,25.199,142400.0
2006-12-29 14:50:00,40.24,40.26,40.24,40.24,178000.0,25.199,25.2116,25.199,25.199,178000.0
2006-12-29 14:55:00,40.24,40.27,40.22,40.27,197400.0,25.199,25.2178,25.1865,25.2178,197400.0
2006-12-29 15:00:00,40.27,40.27,40.26,40.27,91600.0,25.2178,25.2178,25.2116,25.2178,91600.0
2006-12-29 15:05:00,40.26,40.28,40.25,40.27,137100.0,25.2116,25.2241,25.2053,25.2178,137100.0
2006-12-29 15:10:00,40.28,40.29,40.27,40.28,113800.0,25.2241,25.2304,25.2178,25.2241,113800.0
2006-12-29 15:15:00,40.28,40.28,40.24,40.25,163100.0,25.2241,25.2241,25.199,25.2053,163100.0
2006-12-29 15:20:00,40.25,40.25,40.19,40.22,336200.0,25.2053,25.2053,25.1677,25.1865,336200.0
2006-12-29 15:25:00,40.22,40.23,40.09,40.11,277800.0,25.1865,25.1928,25.1051,25.1176,277800.0
2006-12-29 15:30:00,40.11,40.17,40.11,40.14,222200.0,25.1176,25.1552,25.1176,25.1364,222200.0
2006-12-29 15:35:00,40.14,40.17,40.13,40.15,206600.0,25.1364,25.1552,25.1302,25.1427,206600.0
2006-12-29 15:40:00,40.15,40.21,40.15,40.16,315200.0,25.1427,25.1803,25.1427,25.149,315200.0
2006-12-29 15:45:00,40.16,40.18,40.14,40.15,229800.0,25.149,25.1615,25.1364,25.1427,229800.0
2006-12-29 15:50:00,40.15,40.17,40.14,40.16,364700.0,25.1427,25.1552,25.1364,25.149,364700.0
2006-12-29 15:55:00,40.16,40.17,40.1,40.13,581200.0,25.149,25.1552,25.1114,25.1302,581200.0
2007-01-03 09:30:00,41.3,41.45,41.2,41.2,1358400.0,25.8628,25.9568,25.8002,25.8002,1358400.0
2007-01-03 09:35:00,41.22,41.48,41.2,41.45,1808300.0,25.8127,25.9756,25.8002,25.9568,1808300.0
2007-01-03 09:40:00,41.45,41.47,41.36,41.4,1751100.0,25.9568,25.9693,25.9004,25.9255,1751100.0
2007-01-03 09:45:00,41.4,41.59,41.37,41.57,846300.0,25.9255,26.0444,25.9067,26.0319,846300.0
2007-01-03 09:50:00,41.59,41.6,41.39,41.47,1316100.0,26.0444,26.0507,25.9192,25.9693,1316100.0
2007-01-03 09:55:00,41.46,41.5,41.44,41.46,672000.0,25.963,25.9881,25.9505,25.963,672000.0
2007-01-03 10:00:00,41.47,41.64,41.46,41.59,1757000.0,25.9693,26.0758,25.963,26.0444,1757000.0
2007-01-03 10:05:00,41.6,41.75,41.59,41.74,1374700.0,26.0507,26.1446,26.0444,26.1384,1374700.0
2007-01-03 10:10:00,41.74,41.8,41.65,41.72,1816300.0,26.1384,26.1759,26.082,26.1259,1816300.0
2007-01-03 10:15:00,41.72,41.82,41.71,41.79,934400.0,26.1259,26.1885,26.1196,26.1697,934400.0
2007-01-03 10:20:00,41.79,41.84,41.7,41.81,1367300.0,26.1697,26.201,26.1133,26.1822,1367300.0
2007-01-03 10:25:00,41.81,41.84,41.78,41.8,1020400.0,26.1822,26.201,26.1634,26.1759,1020400.0
2007-01-03 10:30:00,41.81,41.82,41.72,41.73,878900.0,26.1822,26.1885,26.1259,26.1321,878900.0
2007-01-03 10:35:00,41.73,41.76,41.66,41.71,629000.0,26.1321,26.1509,26.0883,26.1196,629000.0
2007-01-03 10:40:00,41.71,41.79,41.68,41.78,665000.0,26.1196,26.1697,26.1008,26.1634,665000.0
2007-01-03 10:45:00,41.78,41.8,41.68,41.7,608800.0,26.1634,26.1759,26.1008,26.1133,608800.0
2007-01-03 10:50:00,41.7,41.72,41.58,41.59,649300.0,26.1133,26.1259,26.0382,26.0444,649300.0
2007-01-03 10:55:00,41.58,41.6,41.47,41.5,696500.0,26.0382,26.0507,25.9693,25.9881,696500.0
2007-01-03 11:00:00,41.5,41.59,41.49,41.53,619200.0,25.9881,26.0444,25.9818,26.0069,619200.0
2007-01-03 11:05:00,41.52,41.56,41.49,41.51,599300.0,26.0006,26.0257,25.9818,25.9943,599300.0
2007-01-03 11:10:00,41.52,41.53,41.46,41.5,616300.0,26.0006,26.0069,25.963,25.9881,616300.0
2007-01-03 11:15:00,41.5,41.53,41.49,41.53,397400.0,25.9881,26.0069,25.9818,26.0069,397400.0
2007-01-03 11:20:00,41.53,41.55,41.47,41.47,767400.0,26.0069,26.0194,25.9693,25.9693,767400.0
2007-01-03 11:25:00,41.47,41.48,41.4,41.46,639800.0,25.9693,25.9756,25.9255,25.963,639800.0
2007-01-03 11:30:00,41.46,41.55,41.45,41.54,472900.0,25.963,26.0194,25.9568,26.0131,472900.0
2007-01-03 11:35:00,41.54,41.6,41.52,41.52,264700.0,26.0131,26.0507,26.0006,26.0006,264700.0
2007-01-03 11:40:00,41.52,41.53,41.45,41.46,277900.0,26.0006,26.0069,25.9568,25.963,277900.0
2007-01-03 11:45:00,41.46,41.5,41.45,41.46,396000.0,25.963,25.9881,25.9568,25.963,396000.0
2007-01-03 11:50:00,41.46,41.5,41.46,41.48,367900.0,25.963,25.9881,25.963,25.9756,367900.0
2007-01-03 11:55:00,41.48,41.52,41.48,41.49,510700.0,25.9756,26.0006,25.9756,25.9818,510700.0
2007-01-03 12:00:00,41.49,41.49,41.45,41.45,391500.0,25.9818,25.9818,25.9568,25.9568,391500.0
2007-01-03 12:05:00,41.45,41.47,41.4,41.42,514700.0,25.9568,25.9693,25.9255,25.938,514700.0
2007-01-03 12:10:00,41.43,41.43,41.35,41.38,559500.0,25.9442,25.9442,25.8942,25.9129,559500.0
2007-01-03 12:15:00,41.38,41.48,41.38,41.48,417100.0,25.9129,25.9756,25.9129,25.9756,417100.0
2007-01-03 12:20:00,41.48,41.51,41.45,41.45,392400.0,25.9756,25.9943,25.9568,25.9568,392400.0
2007-01-03 12:25:00,41.45,41.48,41.41,41.43,408900.0,25.9568,25.9756,25.9317,25.9442,408900.0
2007-01-03 12:30:00,41.44,41.45,41.43,41.43,165200.0,25.9505,25.9568,25.9442,25.9442,165200.0
2007-01-03 12:35:00,41.43,41.44,41.4,41.41,212500.0,25.9442,25.9505,25.9255,25.9317,212500.0
2007-01-03 12:40:00,41.42,41.47,41.41,41.46,354300.0,25.938,25.9693,25.9317,25.963,354300.0
2007-01-03 12:45:00,41.46,41.49,41.4,41.4,237000.0,25.963,25.9818,25.9255,25.9255,237000.0
2007-01-03 12:50:00,41.4,41.45,41.38,41.4,323400.0,25.9255,25.9568,25.9129,25.9255,323400.0
2007-01-03 12:55:00,41.4,41.46,41.39,41.41,774600.0,25.9255,25.963,25.9192,25.9317,774600.0
2007-01-03 13:00:00,41.41,41.52,41.4,41.49,378800.0,25.9317,26.0006,25.9255,25.9818,378800.0
2007-01-03 13:05:00,41.5,41.52,41.46,41.51,307600.0,25.9881,26.0006,25.963,25.9943,307600.0
2007-01-03 13:10:00,41.52,41.54,41.47,41.49,297400.0,26.0006,26.0131,25.9693,25.9818,297400.0
2007-01-03 13:15:00,41.5,41.52,41.45,41.47,134400.0,25.9881,26.0006,25.9568,25.9693,134400.0
2007-01-03 13:20:00,41.47,41.51,41.43,41.48,383800.0,25.9693,25.9943,25.9442,25.9756,383800.0
2007-01-03 13:25:00,41.47,41.55,41.47,41.5,548800.0,25.9693,26.0194,25.9693,25.9881,548800.0
2007-01-03 13:30:00,41.49,41.53,41.47,41.52,389600.0,25.9818,26.0069,25.9693,26.0006,389600.0
2007-01-03 13:35:00,41.51,41.52,41.48,41.49,427300.0,25.9943,26.0006,25.9756,25.9818,427300.0
2007-01-03 13:40:00,41.49,41.52,41.48,41.5,307300.0,25.9818,26.0006,25.9756,25.9881,307300.0
2007-01-03 13:45:00,41.5,41.51,41.47,41.49,247300.0,25.9881,25.9943,25.9693,25.9818,247300.0
2007-01-03 13:50:00,41.49,41.5,41.45,41.48,175400.0,25.9818,25.9881,25.9568,25.9756,175400.0
2007-01-03 13:55:00,41.48,41.48,41.46,41.46,224000.0,25.9756,25.9756,25.963,25.963,224000.0
2007-01-03 14:00:00,41.47,41.5,41.43,41.47,565900.0,25.9693,25.9881,25.9442,25.9693,565900.0
2007-01-03 14:05:00,41.47,41.55,41.46,41.5,461400.0,25.9693,26.0194,25.963,25.9881,461400.0
2007-01-03 14:10:00,41.5,41.55,41.45,41.45,303000.0,25.9881,26.0194,25.9568,25.9568,303000.0
2007-01-03 14:15:00,41.45,41.45,41.3,41.34,490700.0,25.9568,25.9568,25.8628,25.8879,490700.0
2007-01-03 14:20:00,41.33,41.36,41.22,41.24,358100.0,25.8816,25.9004,25.8127,25.8253,358100.0
2007-01-03 14:25:00,41.25,41.35,41.25,41.31,301400.0,25.8315,25.8942,25.8315,25.8691,301400.0
2007-01-03 14:30:00,41.3,41.38,41.3,41.33,359800.0,25.8628,25.9129,25.8628,25.8816,359800.0
2007-01-03 14:35:00,41.33,41.34,41.26,41.32,268400.0,25.8816,25.8879,25.8378,25.8754,268400.0
2007-01-03 14:40:00,41.3,41.3,41.2,41.25,1884200.0,25.8628,25.8628,25.8002,25.8315,1884200.0
2007-01-03 14:45:00,41.24,41.32,41.2,41.27,549100.0,25.8253,25.8754,25.8002,25.8441,549100.0
2007-01-03 14:50:00,41.27,41.3,41.16,41.21,356900.0,25.8441,25.8628,25.7752,25.8065,356900.0
2007-01-03 14:55:00,41.21,41.32,41.09,41.1,414600.0,25.8065,25.8754,25.7313,25.7376,414600.0
2007-01-03 15:00:00,41.11,41.16,41.05,41.13,232500.0,25.7439,25.7752,25.7063,25.7564,232500.0
2007-01-03 15:05:00,41.13,41.18,41.1,41.11,259700.0,25.7564,25.7877,25.7376,25.7439,259700.0
2007-01-03 15:10:00,41.13,41.13,40.96,40.97,397400.0,25.7564,25.7564,25.6499,25.6562,397400.0
2007-01-03 15:15:00,40.97,41.07,40.96,41.02,309800.0,25.6562,25.7188,25.6499,25.6875,309800.0
2007-01-03 15:20:00,41.03,41.06,40.98,41.04,413200.0,25.6938,25.7125,25.6625,25.7,413200.0
2007-01-03 15:25:00,41.04,41.11,41.0,41.01,415700.0,25.7,25.7439,25.675,25.6812,415700.0
2007-01-03 15:30:00,41.02,41.09,41.01,41.07,418100.0,25.6875,25.7313,25.6812,25.7188,418100.0
2007-01-03 15:35:00,41.08,41.19,41.06,41.15,393700.0,25.7251,25.794,25.7125,25.7689,393700.0
2007-01-03 15:40:00,41.15,41.2,41.1,41.1,628800.0,25.7689,25.8002,25.7376,25.7376,628800.0
2007-01-03 15:45:00,41.1,41.14,41.08,41.11,348100.0,25.7376,25.7626,25.7251,25.7439,348100.0
2007-01-03 15:50:00,41.11,41.17,41.1,41.11,504300.0,25.7439,25.7814,25.7376,25.7439,504300.0
2007-01-03 15:55:00,41.11,41.17,41.1,41.1,783800.0,25.7439,25.7814,25.7376,25.7376,783800.0
2007-01-04 09:30:00,41.0,41.18,40.76,40.81,613000.0,25.675,25.7877,25.5247,25.556,613000.0
2007-01-04 09:35:00,40.81,40.88,40.72,40.73,583100.0,25.556,25.5998,25.4996,25.5059,583100.0
2007-01-04 09:40:00,40.72,40.99,40.71,40.99,446500.0,25.4996,25.6687,25.4934,25.6687,446500.0
2007-01-04 09:45:00,40.98,41.05,40.91,40.99,571900.0,25.6625,25.7063,25.6186,25.6687,571900.0
2007-01-04 09:50:00,40.99,41.03,40.91,40.92,571500.0,25.6687,25.6938,25.6186,25.6249,571500.0
2007-01-04 09:55:00,40.92,41.0,40.91,40.99,391100.0,25.6249,25.675,25.6186,25.6687,391100.0
2007-01-04 10:00:00,41.0,41.01,40.88,40.89,468000.0,25.675,25.6812,25.5998,25.6061,468000.0
2007-01-04 10:05:00,40.88,40.88,40.73,40.83,452000.0,25.5998,25.5998,25.5059,25.5685,452000.0
2007-01-04 10:10:00,40.83,40.83,40.74,40.82,303100.0,25.5685,25.5685,25.5122,25.5623,303100.0
2007-01-04 10:15:00,40.81,40.82,40.69,40.8,392600.0,25.556,25.5623,25.4808,25.5497,392600.0
2007-01-04 10:20:00,40.8,40.92,40.79,40.81,301300.0,25.5497,25.6249,25.5435,25.556,301300.0
2007-01-04 10:25:00,40.8,40.81,40.75,40.77,181200.0,25.5497,25.556,25.5184,25.5309,181200.0
2007-01-04 10:30:00,40.76,40.9,40.76,40.84,242900.0,25.5247,25.6124,25.5247,25.5748,242900.0
2007-01-04 10:35:00,40.85,40.87,40.81,40.81,247000.0,25.581,25.5936,25.556,25.556,247000.0
2007-01-04 10:40:00,40.8,40.8,40.77,40.8,159300.0,25.5497,25.5497,25.5309,25.5497,159300.0
2007-01-04 10:45:00,40.8,40.85,40.78,40.79,186900.0,25.5497,25.581,25.5372,25.5435,186900.0
2007-01-04 10:50:00,40.78,40.89,40.78,40.78,214700.0,25.5372,25.6061,25.5372,25.5372,214700.0
2007-01-04 10:55:00,40.79,40.81,40.74,40.74,161100.0,25.5435,25.556,25.5122,25.5122,161100.0
2007-01-04 11:00:00,40.75,40.79,40.72,40.74,166000.0,25.5184,25.5435,25.4996,25.5122,166000.0
2007-01-04 11:05:00,40.74,40.77,40.7,40.72,154800.0,25.5122,25.5309,25.4871,25.4996,154800.0
2007-01-04 11:10:00,40.72,40.74,40.69,40.72,146800.0,25.4996,25.5122,25.4808,25.4996,146800.0
2007-01-04 11:15:00,40.72,40.74,40.69,40.7,144200.0,25.4996,25.5122,25.4808,25.4871,144200.0
2007-01-04 11:20:00,40.71,40.71,40.67,40.68,125200.0,25.4934,25.4934,25.4683,25.4746,125200.0
2007-01-04 11:25:00,40.67,40.68,40.65,40.66,160100.0,25.4683,25.4746,25.4558,25.4621,160100.0
2007-01-04 11:30:00,40.66,40.71,40.66,40.69,195600.0,25.4621,25.4934,25.4621,25.4808,195600.0
2007-01-04 11:35:00,40.69,40.71,40.63,40.63,163100.0,25.4808,25.4934,25.4433,25.4433,163100.0
2007-01-04 11:40:00,40.64,40.64,40.57,40.57,198800.0,25.4495,25.4495,25.4057,25.4057,198800.0
2007-01-04 11:45:00,40.57,40.65,40.56,40.64,180800.0,25.4057,25.4558,25.3994,25.4495,180800.0
2007-01-04 11:50:00,40.64,40.64,40.57,40.57,171300.0,25.4495,25.4495,25.4057,25.4057,171300.0
2007-01-04 11:55:00,40.58,40.63,40.55,40.61,144400.0,25.412,25.4433,25.3932,25.4307,144400.0
2007-01-04 12:00:00,40.6,40.64,40.58,40.64,95700.0,25.4245,25.4495,25.412,25.4495,95700.0
2007-01-04 12:05:00,40.63,40.74,40.62,40.71,213000.0,25.4433,25.5122,25.437,25.4934,213000.0
2007-01-04 12:10:00,40.72,40.75,40.69,40.72,185000.0,25.4996,25.5184,25.4808,25.4996,185000.0
2007-01-04 12:15:00,40.72,40.73,40.67,40.69,79100.0,25.4996,25.5059,25.4683,25.4808,79100.0
2007-01-04 12:20:00,40.68,40.71,40.66,40.7,81900.0,25.4746,25.4934,25.4621,25.4871,81900.0
2007-01-04 12:25:00,40.7,40.71,40.69,40.7,84700.0,25.4871,25.4934,25.4808,25.4871,84700.0
2007-01-04 12:30:00,40.7,40.78,40.7,40.75,187400.0,25.4871,25.5372,25.4871,25.5184,187400.0
2007-01-04 12:35:00,40.76,40.8,40.73,40.77,179500.0,25.5247,25.5497,25.5059,25.5309,179500.0
2007-01-04 12:40:00,40.77,40.8,40.75,40.75,262700.0,25.5309,25.5497,25.5184,25.5184,262700.0
2007-01-04 12:45:00,40.77,40.78,40.74,40.76,155200.0,25.5309,25.5372,25.5122,25.5247,155200.0
2007-01-04 12:50:00,40.76,40.8,40.76,40.79,68000.0,25.5247,25.5497,25.5247,25.5435,68000.0
2007-01-04 12:55:00,40.79,40.79,40.75,40.75,73900.0,25.5435,25.5435,25.5184,25.5184,73900.0
2007-01-04 13:00:00,40.75,40.8,40.75,40.79,88800.0,25.5184,25.5497,25.5184,25.5435,88800.0
2007-01-04 13:05:00,40.78,40.78,40.76,40.77,55600.0,25.5372,25.5372,25.5247,25.5309,55600.0
2007-01-04 13:10:00,40.77,40.8,40.77,40.8,154900.0,25.5309,25.5497,25.5309,25.5497,154900.0
2007-01-04 13:15:00,40.79,40.8,40.79,40.79,135200.0,25.5435,25.5497,25.5435,25.5435,135200.0
2007-01-04 13:20:00,40.8,40.8,40.73,40.73,181400.0,25.5497,25.5497,25.5059,25.5059,181400.0
2007-01-04 13:25:00,40.73,40.77,40.72,40.77,201700.0,25.5059,25.5309,25.4996,25.5309,201700.0
2007-01-04 13:30:00,40.77,40.77,40.74,40.74,132000.0,25.5309,25.5309,25.5122,25.5122,132000.0
2007-01-04 13:35:00,40.73,40.74,40.71,40.71,173700.0,25.5059,25.5122,25.4934,25.4934,173700.0
2007-01-04 13:40:00,40.72,40.72,40.7,40.7,163700.0,25.4996,25.4996,25.4871,25.4871,163700.0
2007-01-04 13:45:00,40.7,40.72,40.66,40.7,180600.0,25.4871,25.4996,25.4621,25.4871,180600.0
2007-01-04 13:50:00,40.7,40.71,40.64,40.65,135600.0,25.4871,25.4934,25.4495,25.4558,135600.0
2007-01-04 13:55:00,40.65,40.68,40.64,40.66,139100.0,25.4558,25.4746,25.4495,25.4621,139100.0
2007-01-04 14:00:00,40.67,40.71,40.57,40.57,197000.0,25.4683,25.4934,25.4057,25.4057,197000.0
2007-01-04 14:05:00,40.57,40.61,40.54,40.59,252400.0,25.4057,25.4307,25.3869,25.4182,252400.0
2007-01-04 14:10:00,40.58,40.63,40.58,40.59,202100.0,25.412,25.4433,25.412,25.4182,202100.0
2007-01-04 14:15:00,40.59,40.64,40.59,40.62,244500.0,25.4182,25.4495,25.4182,25.437,244500.0
2007-01-04 14:20:00,40.61,40.62,40.55,40.56,204500.0,25.4307,25.437,25.3932,25.3994,204500.0
2007-01-04 14:25:00,40.56,40.57,40.48,40.5,363900.0,25.3994,25.4057,25.3493,25.3619,363900.0
2007-01-04 14:30:00,40.5,40.57,40.44,40.55,445900.0,25.3619,25.4057,25.3243,25.3932,445900.0
2007-01-04 14:35:00,40.54,40.55,40.42,40.42,220900.0,25.3869,25.3932,25.3118,25.3118,220900.0
2007-01-04 14:40:00,40.41,40.51,40.4,40.44,433600.0,25.3055,25.3681,25.2992,25.3243,433600.0
2007-01-04 14:45:00,40.44,40.51,40.38,40.51,357000.0,25.3243,25.3681,25.2867,25.3681,357000.0
2007-01-04 14:50:00,40.51,40.57,40.49,40.56,306700.0,25.3681,25.4057,25.3556,25.3994,306700.0
2007-01-04 14:55:00,40.55,40.6,40.53,40.6,292100.0,25.3932,25.4245,25.3807,25.4245,292100.0
2007-01-04 15:00:00,40.59,40.61,40.51,40.54,197500.0,25.4182,25.4307,25.3681,25.3869,197500.0
2007-01-04 15:05:00,40.54,40.68,40.54,40.62,347200.0,25.3869,25.4746,25.3869,25.437,347200.0
2007-01-04 15:10:00,40.62,40.68,40.6,40.66,320700.0,25.437,25.4746,25.4245,25.4621,320700.0
2007-01-04 15:15:00,40.67,40.68,40.6,40.67,226200.0,25.4683,25.4746,25.4245,25.4683,226200.0
2007-01-04 15:20:00,40.67,40.67,40.58,40.62,242000.0,25.4683,25.4683,25.412,25.437,242000.0
2007-01-04 15:25:00,40.63,40.66,40.56,40.58,208400.0,25.4433,25.4621,25.3994,25.412,208400.0
2007-01-04 15:30:00,40.58,40.66,40.57,40.63,191000.0,25.412,25.4621,25.4057,25.4433,191000.0
2007-01-04 15:35:00,40.62,40.65,40.57,40.65,224400.0,25.437,25.4558,25.4057,25.4558,224400.0
2007-01-04 15:40:00,40.65,40.67,40.6,40.63,298700.0,25.4558,25.4683,25.4245,25.4433,298700.0
2007-01-04 15:45:00,40.62,40.63,40.56,40.57,324200.0,25.437,25.4433,25.3994,25.4057,324200.0
2007-01-04 15:50:00,40.57,40.61,40.57,40.61,348400.0,25.4057,25.4307,25.4057,25.4307,348400.0
2007-01-04 15:55:00,40.6,40.61,40.51,40.55,559700.0,25.4245,25.4307,25.3681,25.3932,559700.0
2007-01-05 09:30:00,40.44,40.44,40.3,40.42,394800.0,25.3243,25.3243,25.2366,25.3118,394800.0
2007-01-05 09:35:00,40.41,40.6,40.34,40.58,306900.0,25.3055,25.4245,25.2617,25.412,306900.0
2007-01-05 09:40:00,40.57,40.63,40.39,40.5,325600.0,25.4057,25.4433,25.293,25.3619,325600.0
2007-01-05 09:45:00,40.49,40.57,40.46,40.47,197800.0,25.3556,25.4057,25.3368,25.3431,197800.0
2007-01-05 09:50:00,40.47,40.54,40.43,40.48,166500.0,25.3431,25.3869,25.318,25.3493,166500.0
2007-01-05 09:55:00,40.48,40.48,40.32,40.33,272300.0,25.3493,25.3493,25.2491,25.2554,272300.0
2007-01-05 10:00:00,40.33,40.55,40.32,40.44,278400.0,25.2554,25.3932,25.2491,25.3243,278400.0
2007-01-05 10:05:00,40.45,40.5,40.42,40.42,204400.0,25.3306,25.3619,25.3118,25.3118,204400.0
2007-01-05 10:10:00,40.42,40.48,40.34,40.35,198900.0,25.3118,25.3493,25.2617,25.2679,198900.0
2007-01-05 10:15:00,40.35,40.38,40.33,40.33,125000.0,25.2679,25.2867,25.2554,25.2554,125000.0
2007-01-05 10:20:00,40.33,40.37,40.31,40.35,458600.0,25.2554,25.2805,25.2429,25.2679,458600.0
2007-01-05 10:25:00,40.35,40.36,40.31,40.34,227000.0,25.2679,25.2742,25.2429,25.2617,227000.0
2007-01-05 10:30:00,40.33,40.37,40.27,40.27,248300.0,25.2554,25.2805,25.2178,25.2178,248300.0
2007-01-05 10:35:00,40.27,40.34,40.26,40.3,249700.0,25.2178,25.2617,25.2116,25.2366,249700.0
2007-01-05 10:40:00,40.31,40.33,40.24,40.25,222500.0,25.2429,25.2554,25.199,25.2053,222500.0
2007-01-05 10:45:00,40.25,40.25,40.13,40.15,359100.0,25.2053,25.2053,25.1302,25.1427,359100.0
2007-01-05 10:50:00,40.15,40.17,40.13,40.16,411300.0,25.1427,25.1552,25.1302,25.149,411300.0
2007-01-05 10:55:00,40.16,40.2,40.13,40.18,349400.0,25.149,25.174,25.1302,25.1615,349400.0
2007-01-05 11:00:00,40.18,40.63,40.16,40.16,123900.0,25.1615,25.4433,25.149,25.149,123900.0
2007-01-05 11:05:00,40.16,40.18,40.1,40.12,539600.0,25.149,25.1615,25.1114,25.1239,539600.0
2007-01-05 11:10:00,40.12,40.15,39.97,40.06,254800.0,25.1239,25.1427,25.03,25.0863,254800.0
2007-01-05 11:15:00,40.04,40.14,40.0,40.07,219000.0,25.0738,25.1364,25.0488,25.0926,219000.0
2007-01-05 11:20:00,40.08,40.12,40.05,40.09,147000.0,25.0989,25.1239,25.0801,25.1051,147000.0
2007-01-05 11:25:00,40.08,40.12,40.01,40.02,355700.0,25.0989,25.1239,25.055,25.0613,355700.0
2007-01-05 11:30:00,40.02,40.05,39.98,40.01,304400.0,25.0613,25.0801,25.0362,25.055,304400.0
2007-01-05 11:35:00,40.02,40.08,40.0,40.01,198000.0,25.0613,25.0989,25.0488,25.055,198000.0
2007-01-05 11:40:00,40.02,40.12,40.0,40.11,288200.0,25.0613,25.1239,25.0488,25.1176,288200.0
2007-01-05 11:45:00,40.1,40.12,40.07,40.09,213900.0,25.1114,25.1239,25.0926,25.1051,213900.0
2007-01-05 11:50:00,40.07,40.08,40.03,40.06,107800.0,25.0926,25.0989,25.0675,25.0863,107800.0
2007-01-05 11:55:00,40.07,40.15,40.06,40.15,125700.0,25.0926,25.1427,25.0863,25.1427,125700.0
2007-01-05 12:00:00,40.14,40.15,40.1,40.1,161700.0,25.1364,25.1427,25.1114,25.1114,161700.0
2007-01-05 12:05:00,40.1,40.13,40.09,40.1,198500.0,25.1114,25.1302,25.1051,25.1114,198500.0
2007-01-05 12:10:00,40.1,40.12,40.08,40.09,151900.0,25.1114,25.1239,25.0989,25.1051,151900.0
2007-01-05 12:15:00,40.1,40.1,40.07,40.08,116400.0,25.1114,25.1114,25.0926,25.0989,116400.0
2007-01-05 12:20:00,40.08,40.1,40.06,40.09,128100.0,25.0989,25.1114,25.0863,25.1051,128100.0
2007-01-05 12:25:00,40.1,40.11,40.05,40.08,398600.0,25.1114,25.1176,25.0801,25.0989,398600.0
2007-01-05 12:30:00,40.08,40.12,40.04,40.11,250900.0,25.0989,25.1239,25.0738,25.1176,250900.0
2007-01-05 12:35:00,40.11,40.11,40.03,40.07,457600.0,25.1176,25.1176,25.0675,25.0926,457600.0
2007-01-05 12:40:00,40.07,40.1,40.02,40.02,559700.0,25.0926,25.1114,25.0613,25.0613,559700.0
2007-01-05 12:45:00,40.01,40.04,40.0,40.0,211800.0,25.055,25.0738,25.0488,25.0488,211800.0
2007-01-05 12:50:00,40.0,40.03,39.98,39.98,141100.0,25.0488,25.0675,25.0362,25.0362,141100.0
2007-01-05 12:55:00,39.98,39.99,39.95,39.98,118500.0,25.0362,25.0425,25.0174,25.0362,118500.0
2007-01-05 13:00:00,39.99,40.02,39.95,40.02,235300.0,25.0425,25.0613,25.0174,25.0613,235300.0
2007-01-05 13:05:00,40.01,40.02,39.97,39.97,109900.0,25.055,25.0613,25.03,25.03,109900.0
2007-01-05 13:10:00,39.98,40.0,39.96,39.96,71700.0,25.0362,25.0488,25.0237,25.0237,71700.0
2007-01-05 13:15:00,39.96,40.0,39.93,40.0,224500.0,25.0237,25.0488,25.0049,25.0488,224500.0
2007-01-05 13:20:00,40.0,40.11,40.0,40.05,144900.0,25.0488,25.1176,25.0488,25.0801,144900.0
2007-01-05 13:25:00,40.05,40.06,40.0,40.01,167700.0,25.0801,25.0863,25.0488,25.055,167700.0
2007-01-05 13:30:00,40.01,40.04,39.99,40.0,171600.0,25.055,25.0738,25.0425,25.0488,171600.0
2007-01-05 13:35:00,39.99,40.05,39.98,40.0,150400.0,25.0425,25.0801,25.0362,25.0488,150400.0
2007-01-05 13:40:00,39.99,40.02,39.98,39.99,105600.0,25.0425,25.0613,25.0362,25.0425,105600.0
2007-01-05 13:45:00,39.99,40.01,39.95,39.98,89500.0,25.0425,25.055,25.0174,25.0362,89500.0
2007-01-05 13:50:00,39.98,40.02,39.94,40.01,132900.0,25.0362,25.0613,25.0112,25.055,132900.0
2007-01-05 13:55:00,40.01,40.04,39.98,40.01,108100.0,25.055,25.0738,25.0362,25.055,108100.0
2007-01-05 14:00:00,40.01,40.02,39.97,40.0,112400.0,25.055,25.0613,25.03,25.0488,112400.0
2007-01-05 14:05:00,39.99,40.03,39.97,39.99,229400.0,25.0425,25.0675,25.03,25.0425,229400.0
2007-01-05 14:10:00,39.99,40.01,39.97,39.99,98100.0,25.0425,25.055,25.03,25.0425,98100.0
2007-01-05 14:15:00,39.99,40.03,39.98,40.0,130700.0,25.0425,25.0675,25.0362,25.0488,130700.0
2007-01-05 14:20:00,40.01,40.02,39.98,39.99,137200.0,25.055,25.0613,25.0362,25.0425,137200.0
2007-01-05 14:25:00,39.99,40.0,39.97,40.0,158900.0,25.0425,25.0488,25.03,25.0488,158900.0
2007-01-05 14:30:00,39.99,40.01,39.97,39.99,110300.0,25.0425,25.055,25.03,25.0425,110300.0
2007-01-05 14:35:00,39.99,40.0,39.96,39.97,160000.0,25.0425,25.0488,25.0237,25.03,160000.0
2007-01-05 14:40:00,39.97,39.99,39.94,39.98,158800.0,25.03,25.0425,25.0112,25.0362,158800.0
2007-01-05 14:45:00,39.98,40.0,39.94,39.97,138900.0,25.0362,25.0488,25.0112,25.03,138900.0
2007-01-05 14:50:00,39.98,40.0,39.91,39.94,364100.0,25.0362,25.0488,24.9924,25.0112,364100.0
2007-01-05 14:55:00,39.95,39.99,39.94,39.96,120600.0,25.0174,25.0425,25.0112,25.0237,120600.0
2007-01-05 15:00:00,39.97,39.99,39.89,39.91,250500.0,25.03,25.0425,24.9799,24.9924,250500.0
2007-01-05 15:05:00,39.91,39.91,39.81,39.87,301800.0,24.9924,24.9924,24.9298,24.9673,301800.0
2007-01-05 15:10:00,39.87,39.88,39.78,39.85,340700.0,24.9673,24.9736,24.911,24.9548,340700.0
2007-01-05 15:15:00,39.85,39.86,39.77,39.8,375100.0,24.9548,24.9611,24.9047,24.9235,375100.0
2007-01-05 15:20:00,39.8,39.88,39.77,39.87,438500.0,24.9235,24.9736,24.9047,24.9673,438500.0
2007-01-05 15:25:00,39.86,39.88,39.82,39.84,516000.0,24.9611,24.9736,24.936,24.9486,516000.0
2007-01-05 15:30:00,39.84,39.86,39.79,39.81,227000.0,24.9486,24.9611,24.9172,24.9298,227000.0
2007-01-05 15:35:00,39.8,39.81,39.75,39.77,286700.0,24.9235,24.9298,24.8922,24.9047,286700.0
2007-01-05 15:40:00,39.76,39.8,39.75,39.76,412100.0,24.8985,24.9235,24.8922,24.8985,412100.0
2007-01-05 15:45:00,39.75,39.77,39.72,39.75,503000.0,24.8922,24.9047,24.8734,24.8922,503000.0
2007-01-05 15:50:00,39.76,39.93,39.75,39.91,584900.0,24.8985,25.0049,24.8922,24.9924,584900.0
2007-01-05 15:55:00,39.9,39.92,39.79,39.79,762500.0,24.9861,24.9987,24.9172,24.9172,762500.0
2007-01-08 09:30:00,39.94,39.95,39.5,39.59,404000.0,25.0112,25.0174,24.7356,24.792,404000.0
2007-01-08 09:35:00,39.6,39.78,39.53,39.67,217600.0,24.7983,24.911,24.7544,24.8421,217600.0
2007-01-08 09:40:00,39.69,39.78,39.67,39.78,172100.0,24.8546,24.911,24.8421,24.911,172100.0
2007-01-08 09:45:00,39.77,39.86,39.69,39.86,177500.0,24.9047,24.9611,24.8546,24.9611,177500.0
2007-01-08 09:50:00,39.86,39.87,39.72,39.77,128400.0,24.9611,24.9673,24.8734,24.9047,128400.0
2007-01-08 09:55:00,39.77,39.78,39.64,39.7,237800.0,24.9047,24.911,24.8233,24.8609,237800.0
2007-01-08 10:00:00,39.7,39.73,39.6,39.68,242700.0,24.8609,24.8797,24.7983,24.8484,242700.0
2007-01-08 10:05:00,39.68,39.68,39.47,39.53,315400.0,24.8484,24.8484,24.7169,24.7544,315400.0
2007-01-08 10:10:00,39.51,39.51,39.4,39.49,247900.0,24.7419,24.7419,24.673,24.7294,247900.0
2007-01-08 10:15:00,39.49,39.54,39.44,39.44,228800.0,24.7294,24.7607,24.6981,24.6981,228800.0
2007-01-08 10:20:00,39.44,39.5,39.44,39.45,355700.0,24.6981,24.7356,24.6981,24.7043,355700.0
2007-01-08 10:25:00,39.45,39.48,39.4,39.41,275600.0,24.7043,24.7231,24.673,24.6793,275600.0
2007-01-08 10:30:00,39.41,39.43,39.36,39.4,285200.0,24.6793,24.6918,24.648,24.673,285200.0
2007-01-08 10:35:00,39.4,39.46,39.36,39.37,261300.0,24.673,24.7106,24.648,24.6542,261300.0
2007-01-08 10:40:00,39.37,39.45,39.37,39.42,292200.0,24.6542,24.7043,24.6542,24.6855,292200.0
2007-01-08 10:45:00,39.42,39.43,39.35,39.4,252600.0,24.6855,24.6918,24.6417,24.673,252600.0
2007-01-08 10:50:00,39.4,39.46,39.38,39.45,140600.0,24.673,24.7106,24.6605,24.7043,140600.0
2007-01-08 10:55:00,39.45,39.47,39.39,39.39,187000.0,24.7043,24.7169,24.6668,24.6668,187000.0
2007-01-08 11:00:00,39.39,39.41,39.35,39.41,330400.0,24.6668,24.6793,24.6417,24.6793,330400.0
2007-01-08 11:05:00,39.42,39.43,39.39,39.39,164000.0,24.6855,24.6918,24.6668,24.6668,164000.0
2007-01-08 11:10:00,39.39,39.39,39.33,39.33,157100.0,24.6668,24.6668,24.6292,24.6292,157100.0
2007-01-08 11:15:00,39.33,39.37,39.31,39.33,236900.0,24.6292,24.6542,24.6167,24.6292,236900.0
2007-01-08 11:20:00,39.32,39.37,39.27,39.34,324600.0,24.6229,24.6542,24.5916,24.6355,324600.0
2007-01-08 11:25:00,39.35,39.4,39.33,39.36,142600.0,24.6417,24.673,24.6292,24.648,142600.0
2007-01-08 11:30:00,39.35,39.36,39.28,39.3,184100.0,24.6417,24.648,24.5979,24.6104,184100.0
2007-01-08 11:35:00,39.3,39.31,39.28,39.3,210900.0,24.6104,24.6167,24.5979,24.6104,210900.0
2007-01-08 11:40:00,39.29,39.32,39.28,39.29,257300.0,24.6041,24.6229,24.5979,24.6041,257300.0
2007-01-08 11:45:00,39.29,39.33,39.27,39.3,208900.0,24.6041,24.6292,24.5916,24.6104,208900.0
2007-01-08 11:50:00,39.31,39.31,39.29,39.3,79700.0,24.6167,24.6167,24.6041,24.6104,79700.0
2007-01-08 11:55:00,39.3,39.33,39.29,39.31,199500.0,24.6104,24.6292,24.6041,24.6167,199500.0
2007-01-08 12:00:00,39.31,39.35,39.29,39.31,132000.0,24.6167,24.6417,24.6041,24.6167,132000.0
2007-01-08 12:05:00,39.32,39.36,39.3,39.34,157500.0,24.6229,24.648,24.6104,24.6355,157500.0
2007-01-08 12:10:00,39.34,39.35,39.29,39.31,234700.0,24.6355,24.6417,24.6041,24.6167,234700.0
2007-01-08 12:15:00,39.3,39.31,39.29,39.29,166200.0,24.6104,24.6167,24.6041,24.6041,166200.0
2007-01-08 12:20:00,39.3,39.3,39.29,39.29,128100.0,24.6104,24.6104,24.6041,24.6041,128100.0
2007-01-08 12:25:00,39.29,39.3,39.28,39.28,96600.0,24.6041,24.6104,24.5979,24.5979,96600.0
2007-01-08 12:30:00,39.29,39.3,39.28,39.29,108800.0,24.6041,24.6104,24.5979,24.6041,108800.0
2007-01-08 12:35:00,39.3,39.31,39.29,39.29,79800.0,24.6104,24.6167,24.6041,24.6041,79800.0
2007-01-08 12:40:00,39.3,39.3,39.27,39.29,131900.0,24.6104,24.6104,24.5916,24.6041,131900.0
2007-01-08 12:45:00,39.29,39.32,39.28,39.3,165700.0,24.6041,24.6229,24.5979,24.6104,165700.0
2007-01-08 12:50:00,39.29,39.34,39.29,39.33,151500.0,24.6041,24.6355,24.6041,24.6292,151500.0
2007-01-08 12:55:00,39.33,39.39,39.33,39.39,80700.0,24.6292,24.6668,24.6292,24.6668,80700.0
2007-01-08 13:00:00,39.39,39.39,39.29,39.3,515800.0,24.6668,24.6668,24.6041,24.6104,515800.0
2007-01-08 13:05:00,39.3,39.31,39.28,39.29,95300.0,24.6104,24.6167,24.5979,24.6041,95300.0
2007-01-08 13:10:00,39.29,39.31,39.28,39.28,127000.0,24.6041,24.6167,24.5979,24.5979,127000.0
2007-01-08 13:15:00,39.28,39.29,39.25,39.28,335900.0,24.5979,24.6041,24.5791,24.5979,335900.0
2007-01-08 13:20:00,39.28,39.3,39.27,39.28,117200.0,24.5979,24.6104,24.5916,24.5979,117200.0
2007-01-08 13:25:00,39.28,39.33,39.27,39.32,130800.0,24.5979,24.6292,24.5916,24.6229,130800.0
2007-01-08 13:30:00,39.32,39.36,39.31,39.33,110600.0,24.6229,24.648,24.6167,24.6292,110600.0
2007-01-08 13:35:00,39.34,39.36,39.33,39.33,129400.0,24.6355,24.648,24.6292,24.6292,129400.0
2007-01-08 13:40:00,39.34,39.4,39.34,39.36,152200.0,24.6355,24.673,24.6355,24.648,152200.0
2007-01-08 13:45:00,39.36,39.44,39.27,39.43,183300.0,24.648,24.6981,24.5916,24.6918,183300.0
2007-01-08 13:50:00,39.44,39.45,39.42,39.43,134100.0,24.6981,24.7043,24.6855,24.6918,134100.0
2007-01-08 13:55:00,39.44,39.46,39.4,39.4,181900.0,24.6981,24.7106,24.673,24.673,181900.0
2007-01-08 14:00:00,39.4,39.42,39.36,39.42,452000.0,24.673,24.6855,24.648,24.6855,452000.0
2007-01-08 14:05:00,39.42,39.48,39.41,39.48,150900.0,24.6855,24.7231,24.6793,24.7231,150900.0
2007-01-08 14:10:00,39.48,39.5,39.47,39.48,121900.0,24.7231,24.7356,24.7169,24.7231,121900.0
2007-01-08 14:15:00,39.48,39.54,39.47,39.48,220500.0,24.7231,24.7607,24.7169,24.7231,220500.0
2007-01-08 14:20:00,39.48,39.51,39.43,39.47,167000.0,24.7231,24.7419,24.6918,24.7169,167000.0
2007-01-08 14:25:00,39.47,39.49,39.45,39.46,92300.0,24.7169,24.7294,24.7043,24.7106,92300.0
2007-01-08 14:30:00,39.46,39.46,39.43,39.44,104800.0,24.7106,24.7106,24.6918,24.6981,104800.0
2007-01-08 14:35:00,39.44,39.45,39.42,39.44,91300.0,24.6981,24.7043,24.6855,24.6981,91300.0
2007-01-08 14:40:00,39.43,39.47,39.42,39.45,105400.0,24.6918,24.7169,24.6855,24.7043,105400.0
2007-01-08 14:45:00,39.44,39.44,39.4,39.44,124100.0,24.6981,24.6981,24.673,24.6981,124100.0
2007-01-08 14:50:00,39.44,39.45,39.4,39.41,181800.0,24.6981,24.7043,24.673,24.6793,181800.0
2007-01-08 14:55:00,39.41,39.41,39.38,39.4,218500.0,24.6793,24.6793,24.6605,24.673,218500.0
2007-01-08 15:00:00,39.4,39.44,39.39,39.43,185800.0,24.673,24.6981,24.6668,24.6918,185800.0
2007-01-08 15:05:00,39.43,39.45,39.42,39.44,188100.0,24.6918,24.7043,24.6855,24.6981,188100.0
2007-01-08 15:10:00,39.45,39.47,39.41,39.41,271800.0,24.7043,24.7169,24.6793,24.6793,271800.0
2007-01-08 15:15:00,39.42,39.45,39.39,39.44,200300.0,24.6855,24.7043,24.6668,24.6981,200300.0
2007-01-08 15:20:00,39.44,39.48,39.43,39.46,169000.0,24.6981,24.7231,24.6918,24.7106,169000.0
2007-01-08 15:25:00,39.46,39.46,39.41,39.44,159400.0,24.7106,24.7106,24.6793,24.6981,159400.0
2007-01-08 15:30:00,39.44,39.48,39.43,39.47,196100.0,24.6981,24.7231,24.6918,24.7169,196100.0
2007-01-08 15:35:00,39.47,39.49,39.46,39.47,202500.0,24.7169,24.7294,24.7106,24.7169,202500.0
2007-01-08 15:40:00,39.47,39.52,39.46,39.5,324900.0,24.7169,24.7482,24.7106,24.7356,324900.0
2007-01-08 15:45:00,39.51,39.53,39.48,39.52,328000.0,24.7419,24.7544,24.7231,24.7482,328000.0
2007-01-08 15:50:00,39.52,39.55,39.46,39.5,449700.0,24.7482,24.767,24.7106,24.7356,449700.0
2007-01-08 15:55:00,39.49,39.51,39.44,39.49,321300.0,24.7294,24.7419,24.6981,24.7294,321300.0
2007-01-09 09:30:00,39.5,39.68,39.5,39.62,467700.0,24.7356,24.8484,24.7356,24.8108,467700.0
2007-01-09 09:35:00,39.61,39.83,39.53,39.83,282000.0,24.8045,24.9423,24.7544,24.9423,282000.0
2007-01-09 09:40:00,39.83,39.85,39.72,39.73,270200.0,24.9423,24.9548,24.8734,24.8797,270200.0
2007-01-09 09:45:00,39.73,39.73,39.52,39.64,232900.0,24.8797,24.8797,24.7482,24.8233,232900.0
2007-01-09 09:50:00,39.65,39.65,39.51,39.54,388200.0,24.8296,24.8296,24.7419,24.7607,388200.0
2007-01-09 09:55:00,39.54,39.61,39.5,39.54,256100.0,24.7607,24.8045,24.7356,24.7607,256100.0
2007-01-09 10:00:00,39.54,39.59,39.42,39.5,409100.0,24.7607,24.792,24.6855,24.7356,409100.0
2007-01-09 10:05:00,39.5,39.62,39.49,39.57,189000.0,24.7356,24.8108,24.7294,24.7795,189000.0
2007-01-09 10:10:00,39.58,39.65,39.56,39.6,170700.0,24.7857,24.8296,24.7732,24.7983,170700.0
2007-01-09 10:15:00,39.59,39.64,39.52,39.53,209200.0,24.792,24.8233,24.7482,24.7544,209200.0
2007-01-09 10:20:00,39.53,39.59,39.53,39.58,200900.0,24.7544,24.792,24.7544,24.7857,200900.0
2007-01-09 10:25:00,39.59,39.6,39.53,39.56,221100.0,24.792,24.7983,24.7544,24.7732,221100.0
2007-01-09 10:30:00,39.57,39.6,39.52,39.59,178900.0,24.7795,24.7983,24.7482,24.792,178900.0
2007-01-09 10:35:00,39.6,39.7,39.57,39.65,391000.0,24.7983,24.8609,24.7795,24.8296,391000.0
2007-01-09 10:40:00,39.65,39.73,39.65,39.73,221900.0,24.8296,24.8797,24.8296,24.8797,221900.0
2007-01-09 10:45:00,39.73,39.73,39.65,39.67,221500.0,24.8797,24.8797,24.8296,24.8421,221500.0
2007-01-09 10:50:00,39.68,39.72,39.65,39.69,199700.0,24.8484,24.8734,24.8296,24.8546,199700.0
2007-01-09 10:55:00,39.69,39.72,39.67,39.7,199600.0,24.8546,24.8734,24.8421,24.8609,199600.0
2007-01-09 11:00:00,39.7,39.71,39.59,39.6,340100.0,24.8609,24.8672,24.792,24.7983,340100.0
2007-01-09 11:05:00,39.59,39.62,39.56,39.59,214500.0,24.792,24.8108,24.7732,24.792,214500.0
2007-01-09 11:10:00,39.59,39.6,39.53,39.54,219000.0,24.792,24.7983,24.7544,24.7607,219000.0
2007-01-09 11:15:00,39.54,39.57,39.5,39.52,327700.0,24.7607,24.7795,24.7356,24.7482,327700.0
2007-01-09 11:20:00,39.53,39.53,39.49,39.52,224400.0,24.7544,24.7544,24.7294,24.7482,224400.0
2007-01-09 11:25:00,39.52,39.53,39.45,39.45,273600.0,24.7482,24.7544,24.7043,24.7043,273600.0
2007-01-09 11:30:00,39.46,39.5,39.45,39.46,242300.0,24.7106,24.7356,24.7043,24.7106,242300.0
2007-01-09 11:35:00,39.46,39.49,39.45,39.48,123600.0,24.7106,24.7294,24.7043,24.7231,123600.0
2007-01-09 11:40:00,39.48,39.49,39.34,39.34,337300.0,24.7231,24.7294,24.6355,24.6355,337300.0
2007-01-09 11:45:00,39.35,39.41,39.34,39.41,181600.0,24.6417,24.6793,24.6355,24.6793,181600.0
2007-01-09 11:50:00,39.41,39.47,39.4,39.43,144600.0,24.6793,24.7169,24.673,24.6918,144600.0
2007-01-09 11:55:00,39.44,39.47,39.4,39.46,229400.0,24.6981,24.7169,24.673,24.7106,229400.0
2007-01-09 12:00:00,39.46,39.51,39.45,39.5,113400.0,24.7106,24.7419,24.7043,24.7356,113400.0
2007-01-09 12:05:00,39.51,39.51,39.42,39.44,109900.0,24.7419,24.7419,24.6855,24.6981,109900.0
2007-01-09 12:10:00,39.44,39.47,39.44,39.44,70500.0,24.6981,24.7169,24.6981,24.6981,70500.0
2007-01-09 12:15:00,39.44,39.45,39.43,39.45,64100.0,24.6981,24.7043,24.6918,24.7043,64100.0
2007-01-09 12:20:00,39.44,39.47,39.44,39.45,98000.0,24.6981,24.7169,24.6981,24.7043,98000.0
2007-01-09 12:25:00,39.45,39.5,39.44,39.48,129100.0,24.7043,24.7356,24.6981,24.7231,129100.0
2007-01-09 12:30:00,39.47,39.51,39.44,39.46,138200.0,24.7169,24.7419,24.6981,24.7106,138200.0
2007-01-09 12:35:00,39.46,39.47,39.41,39.41,104000.0,24.7106,24.7169,24.6793,24.6793,104000.0
2007-01-09 12:40:00,39.42,39.5,39.41,39.49,156400.0,24.6855,24.7356,24.6793,24.7294,156400.0
2007-01-09 12:45:00,39.48,39.54,39.44,39.52,146300.0,24.7231,24.7607,24.6981,24.7482,146300.0
2007-01-09 12:50:00,39.52,39.52,39.42,39.43,149000.0,24.7482,24.7482,24.6855,24.6918,149000.0
2007-01-09 12:55:00,39.44,39.45,39.42,39.42,110500.0,24.6981,24.7043,24.6855,24.6855,110500.0
2007-01-09 13:00:00,39.42,39.44,39.4,39.42,125700.0,24.6855,24.6981,24.673,24.6855,125700.0
2007-01-09 13:05:00,39.41,39.44,39.4,39.41,98300.0,24.6793,24.6981,24.673,24.6793,98300.0
2007-01-09 13:10:00,39.4,39.43,39.39,39.42,133900.0,24.673,24.6918,24.6668,24.6855,133900.0
2007-01-09 13:15:00,39.42,39.44,39.42,39.43,81900.0,24.6855,24.6981,24.6855,24.6918,81900.0
2007-01-09 13:20:00,39.43,39.44,39.39,39.39,109700.0,24.6918,24.6981,24.6668,24.6668,109700.0
2007-01-09 13:25:00,39.39,39.4,39.33,39.37,110900.0,24.6668,24.673,24.6292,24.6542,110900.0
2007-01-09 13:30:00,39.37,39.4,39.33,39.38,135200.0,24.6542,24.673,24.6292,24.6605,135200.0
2007-01-09 13:35:00,39.39,39.4,39.35,39.35,151500.0,24.6668,24.673,24.6417,24.6417,151500.0
2007-01-09 13:40:00,39.35,39.43,39.35,39.42,142400.0,24.6417,24.6918,24.6417,24.6855,142400.0
2007-01-09 13:45:00,39.42,39.42,39.33,39.35,173900.0,24.6855,24.6855,24.6292,24.6417,173900.0
2007-01-09 13:50:00,39.34,39.34,39.27,39.32,239300.0,24.6355,24.6355,24.5916,24.6229,239300.0
2007-01-09 13:55:00,39.32,39.33,39.29,39.31,154600.0,24.6229,24.6292,24.6041,24.6167,154600.0
2007-01-09 14:00:00,39.31,39.34,39.3,39.33,318100.0,24.6167,24.6355,24.6104,24.6292,318100.0
2007-01-09 14:05:00,39.33,39.34,39.32,39.33,138700.0,24.6292,24.6355,24.6229,24.6292,138700.0
2007-01-09 14:10:00,39.33,39.38,39.32,39.36,120800.0,24.6292,24.6605,24.6229,24.648,120800.0
2007-01-09 14:15:00,39.37,39.38,39.29,39.29,818800.0,24.6542,24.6605,24.6041,24.6041,818800.0
2007-01-09 14:20:00,39.3,39.31,39.27,39.27,178100.0,24.6104,24.6167,24.5916,24.5916,178100.0
2007-01-09 14:25:00,39.28,39.29,39.24,39.24,204600.0,24.5979,24.6041,24.5728,24.5728,204600.0
2007-01-09 14:30:00,39.24,39.26,39.22,39.24,207700.0,24.5728,24.5854,24.5603,24.5728,207700.0
2007-01-09 14:35:00,39.24,39.28,39.24,39.25,129800.0,24.5728,24.5979,24.5728,24.5791,129800.0
2007-01-09 14:40:00,39.26,39.28,39.24,39.26,146500.0,24.5854,24.5979,24.5728,24.5854,146500.0
2007-01-09 14:45:00,39.26,39.28,39.24,39.28,149400.0,24.5854,24.5979,24.5728,24.5979,149400.0
2007-01-09 14:50:00,39.28,39.32,39.25,39.25,349900.0,24.5979,24.6229,24.5791,24.5791,349900.0
2007-01-09 14:55:00,39.25,39.3,39.24,39.29,343300.0,24.5791,24.6104,24.5728,24.6041,343300.0
2007-01-09 15:00:00,39.29,39.31,39.28,39.29,147800.0,24.6041,24.6167,24.5979,24.6041,147800.0
2007-01-09 15:05:00,39.3,39.31,39.29,39.29,201600.0,24.6104,24.6167,24.6041,24.6041,201600.0
2007-01-09 15:10:00,39.29,39.3,39.24,39.27,344200.0,24.6041,24.6104,24.5728,24.5916,344200.0
2007-01-09 15:15:00,39.27,39.29,39.26,39.28,96700.0,24.5916,24.6041,24.5854,24.5979,96700.0
2007-01-09 15:20:00,39.28,39.3,39.28,39.29,189700.0,24.5979,24.6104,24.5979,24.6041,189700.0
2007-01-09 15:25:00,39.3,39.32,39.29,39.32,161900.0,24.6104,24.6229,24.6041,24.6229,161900.0
2007-01-09 15:30:00,39.31,39.36,39.29,39.35,287600.0,24.6167,24.648,24.6041,24.6417,287600.0
2007-01-09 15:35:00,39.34,39.38,39.33,39.34,336000.0,24.6355,24.6605,24.6292,24.6355,336000.0
2007-01-09 15:40:00,39.35,39.4,39.34,39.38,234800.0,24.6417,24.673,24.6355,24.6605,234800.0
2007-01-09 15:45:00,39.39,39.39,39.34,39.34,337700.0,24.6668,24.6668,24.6355,24.6355,337700.0
2007-01-09 15:50:00,39.34,39.4,39.33,39.39,322100.0,24.6355,24.673,24.6292,24.6668,322100.0
2007-01-09 15:55:00,39.39,39.4,39.32,39.36,306400.0,24.6668,24.673,24.6229,24.648,306400.0
2007-01-10 09:30:00,39.84,39.85,39.12,39.15,258800.0,24.9486,24.9548,24.4977,24.5165,258800.0
2007-01-10 09:35:00,39.15,39.22,39.06,39.19,268600.0,24.5165,24.5603,24.4601,24.5415,268600.0
2007-01-10 09:40:00,39.19,39.37,39.18,39.37,213100.0,24.5415,24.6542,24.5353,24.6542,213100.0
2007-01-10 09:45:00,39.37,39.44,39.35,39.37,257800.0,24.6542,24.6981,24.6417,24.6542,257800.0
2007-01-10 09:50:00,39.38,39.48,39.38,39.44,214900.0,24.6605,24.7231,24.6605,24.6981,214900.0
2007-01-10 09:55:00,39.44,39.66,36.5,39.55,348500.0,24.6981,24.8358,22.857,24.767,348500.0
2007-01-10 10:00:00,39.55,39.65,39.52,39.63,255000.0,24.767,24.8296,24.7482,24.8171,255000.0
2007-01-10 10:05:00,39.62,39.66,39.56,39.59,245800.0,24.8108,24.8358,24.7732,24.792,245800.0
2007-01-10 10:10:00,39.59,39.62,39.54,39.57,83900.0,24.792,24.8108,24.7607,24.7795,83900.0
2007-01-10 10:15:00,39.58,39.74,39.58,39.73,203200.0,24.7857,24.8859,24.7857,24.8797,203200.0
2007-01-10 10:20:00,39.74,39.77,39.67,39.71,157000.0,24.8859,24.9047,24.8421,24.8672,157000.0
2007-01-10 10:25:00,39.71,39.78,39.67,39.68,204000.0,24.8672,24.911,24.8421,24.8484,204000.0
2007-01-10 10:30:00,39.67,39.74,39.66,39.7,140400.0,24.8421,24.8859,24.8358,24.8609,140400.0
2007-01-10 10:35:00,39.7,39.77,39.65,39.7,131400.0,24.8609,24.9047,24.8296,24.8609,131400.0
2007-01-10 10:40:00,39.71,39.83,39.7,39.78,144000.0,24.8672,24.9423,24.8609,24.911,144000.0
2007-01-10 10:45:00,39.78,39.84,39.77,39.8,89300.0,24.911,24.9486,24.9047,24.9235,89300.0
2007-01-10 10:50:00,39.8,39.85,39.73,39.77,158300.0,24.9235,24.9548,24.8797,24.9047,158300.0
2007-01-10 10:55:00,39.77,39.8,39.72,39.76,102100.0,24.9047,24.9235,24.8734,24.8985,102100.0
2007-01-10 11:00:00,39.76,39.77,39.67,39.67,108500.0,24.8985,24.9047,24.8421,24.8421,108500.0
2007-01-10 11:05:00,39.67,39.74,39.65,39.68,104500.0,24.8421,24.8859,24.8296,24.8484,104500.0
2007-01-10 11:10:00,39.69,39.71,39.66,39.68,72300.0,24.8546,24.8672,24.8358,24.8484,72300.0
2007-01-10 11:15:00,39.67,39.74,39.67,39.74,66000.0,24.8421,24.8859,24.8421,24.8859,66000.0
2007-01-10 11:20:00,39.74,39.79,39.72,39.77,113300.0,24.8859,24.9172,24.8734,24.9047,113300.0
2007-01-10 11:25:00,39.77,39.8,39.75,39.75,81600.0,24.9047,24.9235,24.8922,24.8922,81600.0
2007-01-10 11:30:00,39.76,39.76,39.73,39.75,99400.0,24.8985,24.8985,24.8797,24.8922,99400.0
2007-01-10 11:35:00,39.74,39.76,39.66,39.66,167900.0,24.8859,24.8985,24.8358,24.8358,167900.0
2007-01-10 11:40:00,39.66,39.69,39.59,39.6,132400.0,24.8358,24.8546,24.792,24.7983,132400.0
2007-01-10 11:45:00,39.6,39.65,39.59,39.61,139400.0,24.7983,24.8296,24.792,24.8045,139400.0
2007-01-10 11:50:00,39.61,39.62,39.6,39.62,45700.0,24.8045,24.8108,24.7983,24.8108,45700.0
2007-01-10 11:55:00,39.62,39.66,39.61,39.65,67000.0,24.8108,24.8358,24.8045,24.8296,67000.0
2007-01-10 12:00:00,39.64,39.65,39.59,39.61,167300.0,24.8233,24.8296,24.792,24.8045,167300.0
2007-01-10 12:05:00,39.61,39.63,39.56,39.63,90000.0,24.8045,24.8171,24.7732,24.8171,90000.0
2007-01-10 12:10:00,39.63,39.69,39.62,39.65,90400.0,24.8171,24.8546,24.8108,24.8296,90400.0
2007-01-10 12:15:00,39.66,39.68,39.65,39.67,55800.0,24.8358,24.8484,24.8296,24.8421,55800.0
2007-01-10 12:20:00,39.67,39.68,39.62,39.66,47500.0,24.8421,24.8484,24.8108,24.8358,47500.0
2007-01-10 12:25:00,39.66,39.66,39.64,39.64,41500.0,24.8358,24.8358,24.8233,24.8233,41500.0
2007-01-10 12:30:00,39.64,39.67,39.62,39.63,57000.0,24.8233,24.8421,24.8108,24.8171,57000.0
2007-01-10 12:35:00,39.64,39.65,39.62,39.63,24700.0,24.8233,24.8296,24.8108,24.8171,24700.0
2007-01-10 12:40:00,39.64,39.66,39.63,39.64,63400.0,24.8233,24.8358,24.8171,24.8233,63400.0
2007-01-10 12:45:00,39.64,39.66,39.62,39.63,41300.0,24.8233,24.8358,24.8108,24.8171,41300.0
2007-01-10 12:50:00,39.63,39.66,39.62,39.66,56100.0,24.8171,24.8358,24.8108,24.8358,56100.0
2007-01-10 12:55:00,39.66,39.69,39.62,39.66,46500.0,24.8358,24.8546,24.8108,24.8358,46500.0
2007-01-10 13:00:00,39.66,39.67,39.65,39.66,27000.0,24.8358,24.8421,24.8296,24.8358,27000.0
2007-01-10 13:05:00,39.67,39.71,39.66,39.66,51000.0,24.8421,24.8672,24.8358,24.8358,51000.0
2007-01-10 13:10:00,39.66,39.71,39.66,39.67,68300.0,24.8358,24.8672,24.8358,24.8421,68300.0
2007-01-10 13:15:00,39.68,39.68,39.61,39.61,154800.0,24.8484,24.8484,24.8045,24.8045,154800.0
2007-01-10 13:20:00,39.61,39.69,39.61,39.66,127500.0,24.8045,24.8546,24.8045,24.8358,127500.0
2007-01-10 13:25:00,39.65,39.7,39.65,39.68,37900.0,24.8296,24.8609,24.8296,24.8484,37900.0
2007-01-10 13:30:00,39.67,39.7,39.65,39.7,54000.0,24.8421,24.8609,24.8296,24.8609,54000.0
2007-01-10 13:35:00,39.69,39.73,39.67,39.68,72700.0,24.8546,24.8797,24.8421,24.8484,72700.0
2007-01-10 13:40:00,39.68,39.75,39.68,39.72,109700.0,24.8484,24.8922,24.8484,24.8734,109700.0
2007-01-10 13:45:00,39.72,39.82,39.71,39.82,177700.0,24.8734,24.936,24.8672,24.936,177700.0
2007-01-10 13:50:00,39.82,39.84,39.74,39.75,165900.0,24.936,24.9486,24.8859,24.8922,165900.0
2007-01-10 13:55:00,39.76,39.8,39.73,39.75,89300.0,24.8985,24.9235,24.8797,24.8922,89300.0
2007-01-10 14:00:00,39.75,39.81,39.75,39.77,76600.0,24.8922,24.9298,24.8922,24.9047,76600.0
2007-01-10 14:05:00,39.78,39.8,39.74,39.77,59900.0,24.911,24.9235,24.8859,24.9047,59900.0
2007-01-10 14:10:00,39.76,39.79,39.73,39.74,104300.0,24.8985,24.9172,24.8797,24.8859,104300.0
2007-01-10 14:15:00,39.74,39.81,39.72,39.8,86900.0,24.8859,24.9298,24.8734,24.9235,86900.0
2007-01-10 14:20:00,39.8,39.84,39.78,39.79,127700.0,24.9235,24.9486,24.911,24.9172,127700.0
2007-01-10 14:25:00,39.8,39.83,39.78,39.8,99800.0,24.9235,24.9423,24.911,24.9235,99800.0
2007-01-10 14:30:00,39.81,39.81,39.76,39.79,78000.0,24.9298,24.9298,24.8985,24.9172,78000.0
2007-01-10 14:35:00,39.79,39.84,39.79,39.8,75200.0,24.9172,24.9486,24.9172,24.9235,75200.0
2007-01-10 14:40:00,39.81,39.84,39.8,39.83,168700.0,24.9298,24.9486,24.9235,24.9423,168700.0
2007-01-10 14:45:00,39.82,39.84,39.79,39.81,553900.0,24.936,24.9486,24.9172,24.9298,553900.0
2007-01-10 14:50:00,39.81,39.81,39.77,39.78,125100.0,24.9298,24.9298,24.9047,24.911,125100.0
2007-01-10 14:55:00,39.78,39.79,39.73,39.74,172500.0,24.911,24.9172,24.8797,24.8859,172500.0
2007-01-10 15:00:00,39.75,39.79,39.72,39.72,151300.0,24.8922,24.9172,24.8734,24.8734,151300.0
2007-01-10 15:05:00,39.73,39.79,39.73,39.77,144100.0,24.8797,24.9172,24.8797,24.9047,144100.0
2007-01-10 15:10:00,39.77,39.77,39.73,39.75,232200.0,24.9047,24.9047,24.8797,24.8922,232200.0
2007-01-10 15:15:00,39.75,39.82,39.75,39.79,249600.0,24.8922,24.936,24.8922,24.9172,249600.0
2007-01-10 15:20:00,39.79,39.88,39.78,39.88,205400.0,24.9172,24.9736,24.911,24.9736,205400.0
2007-01-10 15:25:00,39.88,39.91,39.84,39.9,222100.0,24.9736,24.9924,24.9486,24.9861,222100.0
2007-01-10 15:30:00,39.91,39.93,39.8,39.8,296700.0,24.9924,25.0049,24.9235,24.9235,296700.0
2007-01-10 15:35:00,39.8,39.82,39.77,39.78,202400.0,24.9235,24.936,24.9047,24.911,202400.0
2007-01-10 15:40:00,39.78,39.85,39.76,39.83,240800.0,24.911,24.9548,24.8985,24.9423,240800.0
2007-01-10 15:45:00,39.83,39.85,39.75,39.76,305000.0,24.9423,24.9548,24.8922,24.8985,305000.0
2007-01-10 15:50:00,39.76,39.76,39.67,39.73,285500.0,24.8985,24.8985,24.8421,24.8797,285500.0
2007-01-10 15:55:00,39.73,39.81,39.73,39.81,207300.0,24.8797,24.9298,24.8797,24.9298,207300.0
2007-01-11 09:30:00,39.65,40.0,39.65,39.9,336100.0,24.8296,25.0488,24.8296,24.9861,336100.0
2007-01-11 09:35:00,39.91,40.0,39.89,39.99,197400.0,24.9924,25.0488,24.9799,25.0425,197400.0
2007-01-11 09:40:00,39.99,40.07,39.65,39.98,306100.0,25.0425,25.0926,24.8296,25.0362,306100.0
2007-01-11 09:45:00,39.97,40.08,39.97,40.02,181300.0,25.03,25.0989,25.03,25.0613,181300.0
2007-01-11 09:50:00,40.01,40.1,39.99,40.04,175200.0,25.055,25.1114,25.0425,25.0738,175200.0
2007-01-11 09:55:00,40.03,40.1,39.95,39.96,117400.0,25.0675,25.1114,25.0174,25.0237,117400.0
2007-01-11 10:00:00,39.96,40.03,39.95,39.98,96000.0,25.0237,25.0675,25.0174,25.0362,96000.0
2007-01-11 10:05:00,39.98,40.03,39.93,40.02,118300.0,25.0362,25.0675,25.0049,25.0613,118300.0
2007-01-11 10:10:00,40.03,40.19,40.02,40.14,201500.0,25.0675,25.1677,25.0613,25.1364,201500.0
2007-01-11 10:15:00,40.13,40.18,40.1,40.15,102300.0,25.1302,25.1615,25.1114,25.1427,102300.0
2007-01-11 10:20:00,40.15,40.17,40.05,40.08,98000.0,25.1427,25.1552,25.0801,25.0989,98000.0
2007-01-11 10:25:00,40.08,40.18,40.07,40.16,136000.0,25.0989,25.1615,25.0926,25.149,136000.0
2007-01-11 10:30:00,40.16,40.16,40.06,40.07,167600.0,25.149,25.149,25.0863,25.0926,167600.0
2007-01-11 10:35:00,40.07,40.09,40.01,40.06,142700.0,25.0926,25.1051,25.055,25.0863,142700.0
2007-01-11 10:40:00,40.05,40.08,40.02,40.02,95300.0,25.0801,25.0989,25.0613,25.0613,95300.0
2007-01-11 10:45:00,40.03,40.15,40.0,40.14,137400.0,25.0675,25.1427,25.0488,25.1364,137400.0
2007-01-11 10:50:00,40.13,40.15,40.02,40.05,114000.0,25.1302,25.1427,25.0613,25.0801,114000.0
2007-01-11 10:55:00,40.05,40.1,40.02,40.04,133500.0,25.0801,25.1114,25.0613,25.0738,133500.0
2007-01-11 11:00:00,40.05,40.14,40.02,40.07,123600.0,25.0801,25.1364,25.0613,25.0926,123600.0
2007-01-11 11:05:00,40.08,40.13,40.02,40.04,107800.0,25.0989,25.1302,25.0613,25.0738,107800.0
2007-01-11 11:10:00,40.04,40.14,40.01,40.12,150100.0,25.0738,25.1364,25.055,25.1239,150100.0
2007-01-11 11:15:00,40.14,40.15,40.08,40.11,163800.0,25.1364,25.1427,25.0989,25.1176,163800.0
2007-01-11 11:20:00,40.11,40.12,40.07,40.09,89500.0,25.1176,25.1239,25.0926,25.1051,89500.0
2007-01-11 11:25:00,40.1,40.1,40.05,40.09,95300.0,25.1114,25.1114,25.0801,25.1051,95300.0
2007-01-11 11:30:00,40.08,40.09,40.04,40.05,89700.0,25.0989,25.1051,25.0738,25.0801,89700.0
2007-01-11 11:35:00,40.06,40.07,40.0,40.04,254700.0,25.0863,25.0926,25.0488,25.0738,254700.0
2007-01-11 11:40:00,40.05,40.07,40.0,40.0,109600.0,25.0801,25.0926,25.0488,25.0488,109600.0
2007-01-11 11:45:00,40.0,40.06,39.96,40.02,150600.0,25.0488,25.0863,25.0237,25.0613,150600.0
2007-01-11 11:50:00,40.02,40.02,39.93,39.93,262700.0,25.0613,25.0613,25.0049,25.0049,262700.0
2007-01-11 11:55:00,39.94,40.01,39.94,40.01,87900.0,25.0112,25.055,25.0112,25.055,87900.0
2007-01-11 12:00:00,40.0,40.04,39.98,39.99,74600.0,25.0488,25.0738,25.0362,25.0425,74600.0
2007-01-11 12:05:00,39.98,40.04,39.95,40.0,122900.0,25.0362,25.0738,25.0174,25.0488,122900.0
2007-01-11 12:10:00,40.0,40.02,39.99,40.01,126900.0,25.0488,25.0613,25.0425,25.055,126900.0
2007-01-11 12:15:00,40.01,40.07,40.0,40.01,134200.0,25.055,25.0926,25.0488,25.055,134200.0
2007-01-11 12:20:00,40.01,40.07,40.0,40.02,102700.0,25.055,25.0926,25.0488,25.0613,102700.0
2007-01-11 12:25:00,40.01,40.02,39.95,39.97,110400.0,25.055,25.0613,25.0174,25.03,110400.0
2007-01-11 12:30:00,39.96,40.01,39.96,39.97,92700.0,25.0237,25.055,25.0237,25.03,92700.0
2007-01-11 12:35:00,39.96,40.0,39.96,40.0,48400.0,25.0237,25.0488,25.0237,25.0488,48400.0
2007-01-11 12:40:00,40.0,40.01,39.99,39.99,48300.0,25.0488,25.055,25.0425,25.0425,48300.0
2007-01-11 12:45:00,39.99,40.05,39.99,40.03,210900.0,25.0425,25.0801,25.0425,25.0675,210900.0
2007-01-11 12:50:00,40.04,40.08,40.02,40.08,78900.0,25.0738,25.0989,25.0613,25.0989,78900.0
2007-01-11 12:55:00,40.08,40.1,40.07,40.09,52700.0,25.0989,25.1114,25.0926,25.1051,52700.0
2007-01-11 13:00:00,40.09,40.12,40.09,40.12,52300.0,25.1051,25.1239,25.1051,25.1239,52300.0
2007-01-11 13:05:00,40.11,40.16,40.11,40.15,103200.0,25.1176,25.149,25.1176,25.1427,103200.0
2007-01-11 13:10:00,40.14,40.15,40.07,40.13,107700.0,25.1364,25.1427,25.0926,25.1302,107700.0
2007-01-11 13:15:00,40.13,40.16,40.12,40.14,126500.0,25.1302,25.149,25.1239,25.1364,126500.0
2007-01-11 13:20:00,40.14,40.16,40.11,40.12,94200.0,25.1364,25.149,25.1176,25.1239,94200.0
2007-01-11 13:25:00,40.12,40.15,40.09,40.13,145300.0,25.1239,25.1427,25.1051,25.1302,145300.0
2007-01-11 13:30:00,40.12,40.14,40.09,40.12,127700.0,25.1239,25.1364,25.1051,25.1239,127700.0
2007-01-11 13:35:00,40.12,40.14,40.11,40.11,100000.0,25.1239,25.1364,25.1176,25.1176,100000.0
2007-01-11 13:40:00,40.11,40.12,40.1,40.1,115500.0,25.1176,25.1239,25.1114,25.1114,115500.0
2007-01-11 13:45:00,40.1,40.14,40.1,40.12,111300.0,25.1114,25.1364,25.1114,25.1239,111300.0
2007-01-11 13:50:00,40.12,40.13,40.09,40.1,154200.0,25.1239,25.1302,25.1051,25.1114,154200.0
2007-01-11 13:55:00,40.1,40.12,40.09,40.11,138700.0,25.1114,25.1239,25.1051,25.1176,138700.0
2007-01-11 14:00:00,40.11,40.12,40.02,40.05,123100.0,25.1176,25.1239,25.0613,25.0801,123100.0
2007-01-11 14:05:00,40.05,40.08,40.01,40.07,80200.0,25.0801,25.0989,25.055,25.0926,80200.0
2007-01-11 14:10:00,40.07,40.09,40.0,40.04,107400.0,25.0926,25.1051,25.0488,25.0738,107400.0
2007-01-11 14:15:00,40.05,40.09,40.04,40.09,63800.0,25.0801,25.1051,25.0738,25.1051,63800.0
2007-01-11 14:20:00,40.09,40.11,40.06,40.09,127800.0,25.1051,25.1176,25.0863,25.1051,127800.0
2007-01-11 14:25:00,40.1,40.13,40.06,40.07,122800.0,25.1114,25.1302,25.0863,25.0926,122800.0
2007-01-11 14:30:00,40.06,40.11,40.04,40.06,113800.0,25.0863,25.1176,25.0738,25.0863,113800.0
2007-01-11 14:35:00,40.06,40.08,40.05,40.07,90900.0,25.0863,25.0989,25.0801,25.0926,90900.0
2007-01-11 14:40:00,40.06,40.1,40.04,40.04,143500.0,25.0863,25.1114,25.0738,25.0738,143500.0
2007-01-11 14:45:00,40.04,40.06,40.02,40.06,148000.0,25.0738,25.0863,25.0613,25.0863,148000.0
2007-01-11 14:50:00,40.06,40.1,40.05,40.09,91800.0,25.0863,25.1114,25.0801,25.1051,91800.0
2007-01-11 14:55:00,40.09,40.1,40.06,40.07,116500.0,25.1051,25.1114,25.0863,25.0926,116500.0
2007-01-11 15:00:00,40.07,40.1,40.05,40.06,102800.0,25.0926,25.1114,25.0801,25.0863,102800.0
2007-01-11 15:05:00,40.07,40.1,40.06,40.09,146700.0,25.0926,25.1114,25.0863,25.1051,146700.0
2007-01-11 15:10:00,40.09,40.12,40.08,40.09,128000.0,25.1051,25.1239,25.0989,25.1051,128000.0
2007-01-11 15:15:00,40.09,40.14,40.08,40.12,269500.0,25.1051,25.1364,25.0989,25.1239,269500.0
2007-01-11 15:20:00,40.11,40.11,40.03,40.04,148200.0,25.1176,25.1176,25.0675,25.0738,148200.0
2007-01-11 15:25:00,40.05,40.06,40.0,40.03,217300.0,25.0801,25.0863,25.0488,25.0675,217300.0
2007-01-11 15:30:00,40.04,40.08,40.03,40.05,111500.0,25.0738,25.0989,25.0675,25.0801,111500.0
2007-01-11 15:35:00,40.05,40.07,40.03,40.04,87400.0,25.0801,25.0926,25.0675,25.0738,87400.0
2007-01-11 15:40:00,40.05,40.05,40.0,40.04,183300.0,25.0801,25.0801,25.0488,25.0738,183300.0
2007-01-11 15:45:00,40.04,40.07,40.01,40.01,156900.0,25.0738,25.0926,25.055,25.055,156900.0
2007-01-11 15:50:00,40.01,40.07,40.01,40.05,157400.0,25.055,25.0926,25.055,25.0801,157400.0
2007-01-11 15:55:00,40.06,40.08,40.02,40.07,188500.0,25.0863,25.0989,25.0613,25.0926,188500.0
2007-01-12 09:30:00,39.95,40.07,39.9,39.99,213500.0,25.0174,25.0926,24.9861,25.0425,213500.0
2007-01-12 09:35:00,39.99,40.05,39.95,40.0,175400.0,25.0425,25.0801,25.0174,25.0488,175400.0
2007-01-12 09:40:00,39.99,40.0,39.94,39.99,122600.0,25.0425,25.0488,25.0112,25.0425,122600.0
2007-01-12 09:45:00,39.99,40.05,39.95,40.03,161800.0,25.0425,25.0801,25.0174,25.0675,161800.0
2007-01-12 09:50:00,40.03,40.07,39.96,40.04,162600.0,25.0675,25.0926,25.0237,25.0738,162600.0
2007-01-12 09:55:00,40.04,40.11,40.01,40.08,119100.0,25.0738,25.1176,25.055,25.0989,119100.0
2007-01-12 10:00:00,40.08,40.09,40.0,40.05,107900.0,25.0989,25.1051,25.0488,25.0801,107900.0
2007-01-12 10:05:00,40.05,40.11,40.03,40.04,147900.0,25.0801,25.1176,25.0675,25.0738,147900.0
2007-01-12 10:10:00,40.03,40.06,40.0,40.05,93000.0,25.0675,25.0863,25.0488,25.0801,93000.0
2007-01-12 10:15:00,40.05,40.13,40.0,40.13,123900.0,25.0801,25.1302,25.0488,25.1302,123900.0
2007-01-12 10:20:00,40.13,40.17,40.08,40.11,145100.0,25.1302,25.1552,25.0989,25.1176,145100.0
2007-01-12 10:25:00,40.1,40.12,40.03,40.03,110000.0,25.1114,25.1239,25.0675,25.0675,110000.0
2007-01-12 10:30:00,40.03,40.05,39.98,40.04,148100.0,25.0675,25.0801,25.0362,25.0738,148100.0
2007-01-12 10:35:00,40.04,40.04,39.95,39.95,211200.0,25.0738,25.0738,25.0174,25.0174,211200.0
2007-01-12 10:40:00,39.95,39.96,39.89,39.92,181800.0,25.0174,25.0237,24.9799,24.9987,181800.0
2007-01-12 10:45:00,39.91,39.98,39.91,39.97,107300.0,24.9924,25.0362,24.9924,25.03,107300.0
2007-01-12 10:50:00,39.97,40.0,39.93,39.93,188200.0,25.03,25.0488,25.0049,25.0049,188200.0
2007-01-12 10:55:00,39.93,39.98,39.92,39.93,117600.0,25.0049,25.0362,24.9987,25.0049,117600.0
2007-01-12 11:00:00,39.93,39.97,39.9,39.96,100900.0,25.0049,25.03,24.9861,25.0237,100900.0
2007-01-12 11:05:00,39.96,39.96,39.85,39.86,151700.0,25.0237,25.0237,24.9548,24.9611,151700.0
2007-01-12 11:10:00,39.86,39.88,39.86,39.87,73300.0,24.9611,24.9736,24.9611,24.9673,73300.0
2007-01-12 11:15:00,39.86,39.93,39.86,39.92,47200.0,24.9611,25.0049,24.9611,24.9987,47200.0
2007-01-12 11:20:00,39.92,39.95,39.89,39.93,126300.0,24.9987,25.0174,24.9799,25.0049,126300.0
2007-01-12 11:25:00,39.93,40.02,39.92,39.98,103200.0,25.0049,25.0613,24.9987,25.0362,103200.0
2007-01-12 11:30:00,39.97,40.0,39.9,40.0,79000.0,25.03,25.0488,24.9861,25.0488,79000.0
2007-01-12 11:35:00,40.01,40.08,40.0,40.07,91300.0,25.055,25.0989,25.0488,25.0926,91300.0
2007-01-12 11:40:00,40.08,40.15,40.07,40.15,126900.0,25.0989,25.1427,25.0926,25.1427,126900.0
2007-01-12 11:45:00,40.15,40.3,40.14,40.27,279800.0,25.1427,25.2366,25.1364,25.2178,279800.0
2007-01-12 11:50:00,40.28,40.34,40.26,40.32,191600.0,25.2241,25.2617,25.2116,25.2491,191600.0
2007-01-12 11:55:00,40.32,40.33,40.23,40.26,105600.0,25.2491,25.2554,25.1928,25.2116,105600.0
2007-01-12 12:00:00,40.25,40.34,40.25,40.31,83500.0,25.2053,25.2617,25.2053,25.2429,83500.0
2007-01-12 12:05:00,40.31,40.32,40.25,40.3,105700.0,25.2429,25.2491,25.2053,25.2366,105700.0
2007-01-12 12:10:00,40.3,40.33,40.28,40.31,105900.0,25.2366,25.2554,25.2241,25.2429,105900.0
2007-01-12 12:15:00,40.32,40.37,40.28,40.3,264000.0,25.2491,25.2805,25.2241,25.2366,264000.0
2007-01-12 12:20:00,40.3,40.31,40.25,40.29,111700.0,25.2366,25.2429,25.2053,25.2304,111700.0
2007-01-12 12:25:00,40.29,40.31,40.25,40.25,117300.0,25.2304,25.2429,25.2053,25.2053,117300.0
2007-01-12 12:30:00,40.25,40.26,40.2,40.23,106700.0,25.2053,25.2116,25.174,25.1928,106700.0
2007-01-12 12:35:00,40.23,40.26,40.22,40.24,78400.0,25.1928,25.2116,25.1865,25.199,78400.0
2007-01-12 12:40:00,40.23,40.26,40.23,40.25,53500.0,25.1928,25.2116,25.1928,25.2053,53500.0
2007-01-12 12:45:00,40.24,40.3,40.24,40.25,140300.0,25.199,25.2366,25.199,25.2053,140300.0
2007-01-12 12:50:00,40.25,40.26,40.23,40.25,79500.0,25.2053,25.2116,25.1928,25.2053,79500.0
2007-01-12 12:55:00,40.25,40.27,40.24,40.26,43500.0,25.2053,25.2178,25.199,25.2116,43500.0
2007-01-12 13:00:00,40.25,40.26,40.21,40.22,169500.0,25.2053,25.2116,25.1803,25.1865,169500.0
2007-01-12 13:05:00,40.21,40.22,40.17,40.17,103200.0,25.1803,25.1865,25.1552,25.1552,103200.0
2007-01-12 13:10:00,40.17,40.18,40.16,40.17,55800.0,25.1552,25.1615,25.149,25.1552,55800.0
2007-01-12 13:15:00,40.16,40.16,40.12,40.14,71000.0,25.149,25.149,25.1239,25.1364,71000.0
2007-01-12 13:20:00,40.14,40.14,40.11,40.13,97800.0,25.1364,25.1364,25.1176,25.1302,97800.0
2007-01-12 13:25:00,40.12,40.13,40.08,40.09,101100.0,25.1239,25.1302,25.0989,25.1051,101100.0
2007-01-12 13:30:00,40.1,40.11,40.07,40.09,176600.0,25.1114,25.1176,25.0926,25.1051,176600.0
2007-01-12 13:35:00,40.09,40.16,40.07,40.08,147900.0,25.1051,25.149,25.0926,25.0989,147900.0
2007-01-12 13:40:00,40.08,40.09,40.04,40.06,202800.0,25.0989,25.1051,25.0738,25.0863,202800.0
2007-01-12 13:45:00,40.06,40.08,40.04,40.08,33900.0,25.0863,25.0989,25.0738,25.0989,33900.0
2007-01-12 13:50:00,40.08,40.11,40.08,40.11,50200.0,25.0989,25.1176,25.0989,25.1176,50200.0
2007-01-12 13:55:00,40.11,40.12,40.1,40.11,31000.0,25.1176,25.1239,25.1114,25.1176,31000.0
2007-01-12 14:00:00,40.1,40.11,40.05,40.11,121900.0,25.1114,25.1176,25.0801,25.1176,121900.0
2007-01-12 14:05:00,40.11,40.12,40.09,40.09,85900.0,25.1176,25.1239,25.1051,25.1051,85900.0
2007-01-12 14:10:00,40.09,40.11,40.06,40.06,63600.0,25.1051,25.1176,25.0863,25.0863,63600.0
2007-01-12 14:15:00,40.06,40.07,39.96,39.97,198900.0,25.0863,25.0926,25.0237,25.03,198900.0
2007-01-12 14:20:00,39.97,39.99,39.97,39.98,44600.0,25.03,25.0425,25.03,25.0362,44600.0
2007-01-12 14:25:00,39.97,40.01,39.97,40.0,60000.0,25.03,25.055,25.03,25.0488,60000.0
2007-01-12 14:30:00,40.0,40.03,39.99,40.01,98200.0,25.0488,25.0675,25.0425,25.055,98200.0
2007-01-12 14:35:00,40.01,40.07,40.01,40.06,99600.0,25.055,25.0926,25.055,25.0863,99600.0
2007-01-12 14:40:00,40.06,40.07,40.04,40.04,46500.0,25.0863,25.0926,25.0738,25.0738,46500.0
2007-01-12 14:45:00,40.04,40.07,40.04,40.06,84400.0,25.0738,25.0926,25.0738,25.0863,84400.0
2007-01-12 14:50:00,40.06,40.08,40.03,40.07,126200.0,25.0863,25.0989,25.0675,25.0926,126200.0
2007-01-12 14:55:00,40.08,40.08,40.06,40.07,118400.0,25.0989,25.0989,25.0863,25.0926,118400.0
2007-01-12 15:00:00,40.07,40.14,40.06,40.13,110400.0,25.0926,25.1364,25.0863,25.1302,110400.0
2007-01-12 15:05:00,40.14,40.16,40.11,40.14,145900.0,25.1364,25.149,25.1176,25.1364,145900.0
2007-01-12 15:10:00,40.14,40.15,40.11,40.14,126000.0,25.1364,25.1427,25.1176,25.1364,126000.0
2007-01-12 15:15:00,40.14,40.19,40.13,40.13,142600.0,25.1364,25.1677,25.1302,25.1302,142600.0
2007-01-12 15:20:00,40.13,40.15,40.1,40.12,151400.0,25.1302,25.1427,25.1114,25.1239,151400.0
2007-01-12 15:25:00,40.13,40.15,40.12,40.13,51600.0,25.1302,25.1427,25.1239,25.1302,51600.0
2007-01-12 15:30:00,40.13,40.15,40.12,40.13,209300.0,25.1302,25.1427,25.1239,25.1302,209300.0
2007-01-12 15:35:00,40.13,40.14,40.11,40.13,145400.0,25.1302,25.1364,25.1176,25.1302,145400.0
2007-01-12 15:40:00,40.12,40.13,40.04,40.07,183400.0,25.1239,25.1302,25.0738,25.0926,183400.0
2007-01-12 15:45:00,40.07,40.1,40.06,40.08,80600.0,25.0926,25.1114,25.0863,25.0989,80600.0
2007-01-12 15:50:00,40.08,40.1,40.07,40.09,146000.0,25.0989,25.1114,25.0926,25.1051,146000.0
2007-01-12 15:55:00,40.08,40.11,40.07,40.11,304300.0,25.0989,25.1176,25.0926,25.1176,304300.0
2007-01-16 09:30:00,40.0,40.09,39.92,40.07,371700.0,25.0488,25.1051,24.9987,25.0926,371700.0
2007-01-16 09:35:00,40.09,40.12,40.04,40.1,165200.0,25.1051,25.1239,25.0738,25.1114,165200.0
2007-01-16 09:40:00,40.1,40.17,40.05,40.15,130800.0,25.1114,25.1552,25.0801,25.1427,130800.0
2007-01-16 09:45:00,40.16,40.25,40.12,40.15,409500.0,25.149,25.2053,25.1239,25.1427,409500.0
2007-01-16 09:50:00,40.16,40.18,40.0,40.11,170000.0,25.149,25.1615,25.0488,25.1176,170000.0
2007-01-16 09:55:00,40.11,40.35,40.09,40.24,241800.0,25.1176,25.2679,25.1051,25.199,241800.0
2007-01-16 10:00:00,40.24,40.26,40.15,40.2,562600.0,25.199,25.2116,25.1427,25.174,562600.0
2007-01-16 10:05:00,40.2,40.21,40.12,40.15,174000.0,25.174,25.1803,25.1239,25.1427,174000.0
2007-01-16 10:10:00,40.15,40.21,40.14,40.18,77000.0,25.1427,25.1803,25.1364,25.1615,77000.0
2007-01-16 10:15:00,40.19,40.22,40.16,40.22,86200.0,25.1677,25.1865,25.149,25.1865,86200.0
2007-01-16 10:20:00,40.21,40.25,40.19,40.2,113100.0,25.1803,25.2053,25.1677,25.174,113100.0
2007-01-16 10:25:00,40.2,40.21,40.18,40.19,114600.0,25.174,25.1803,25.1615,25.1677,114600.0
2007-01-16 10:30:00,40.19,40.24,40.18,40.19,106000.0,25.1677,25.199,25.1615,25.1677,106000.0
2007-01-16 10:35:00,40.18,40.19,40.15,40.15,114800.0,25.1615,25.1677,25.1427,25.1427,114800.0
2007-01-16 10:40:00,40.15,40.15,40.13,40.14,101900.0,25.1427,25.1427,25.1302,25.1364,101900.0
2007-01-16 10:45:00,40.14,40.16,40.08,40.12,114500.0,25.1364,25.149,25.0989,25.1239,114500.0
2007-01-16 10:50:00,40.11,40.13,40.08,40.1,77100.0,25.1176,25.1302,25.0989,25.1114,77100.0
2007-01-16 10:55:00,40.09,40.1,40.05,40.07,158300.0,25.1051,25.1114,25.0801,25.0926,158300.0
2007-01-16 11:00:00,40.08,40.17,40.06,40.17,134800.0,25.0989,25.1552,25.0863,25.1552,134800.0
2007-01-16 11:05:00,40.16,40.17,40.09,40.13,78600.0,25.149,25.1552,25.1051,25.1302,78600.0
2007-01-16 11:10:00,40.12,40.14,40.09,40.1,55400.0,25.1239,25.1364,25.1051,25.1114,55400.0
2007-01-16 11:15:00,40.1,40.14,40.06,40.13,105700.0,25.1114,25.1364,25.0863,25.1302,105700.0
2007-01-16 11:20:00,40.13,40.13,40.1,40.1,62800.0,25.1302,25.1302,25.1114,25.1114,62800.0
2007-01-16 11:25:00,40.11,40.13,40.1,40.12,101300.0,25.1176,25.1302,25.1114,25.1239,101300.0
2007-01-16 11:30:00,40.11,40.16,40.11,40.11,152700.0,25.1176,25.149,25.1176,25.1176,152700.0
2007-01-16 11:35:00,40.11,40.11,40.09,40.11,144700.0,25.1176,25.1176,25.1051,25.1176,144700.0
2007-01-16 11:40:00,40.12,40.17,40.11,40.16,99200.0,25.1239,25.1552,25.1176,25.149,99200.0
2007-01-16 11:45:00,40.16,40.17,40.12,40.12,107600.0,25.149,25.1552,25.1239,25.1239,107600.0
2007-01-16 11:50:00,40.12,40.2,40.12,40.19,93800.0,25.1239,25.174,25.1239,25.1677,93800.0
2007-01-16 11:55:00,40.19,40.22,40.14,40.15,103500.0,25.1677,25.1865,25.1364,25.1427,103500.0
2007-01-16 12:00:00,40.15,40.18,40.14,40.15,59400.0,25.1427,25.1615,25.1364,25.1427,59400.0
2007-01-16 12:05:00,40.15,40.18,40.15,40.16,38800.0,25.1427,25.1615,25.1427,25.149,38800.0
2007-01-16 12:10:00,40.16,40.17,40.13,40.15,93600.0,25.149,25.1552,25.1302,25.1427,93600.0
2007-01-16 12:15:00,40.15,40.16,40.15,40.15,42700.0,25.1427,25.149,25.1427,25.1427,42700.0
2007-01-16 12:20:00,40.16,40.16,40.12,40.12,89100.0,25.149,25.149,25.1239,25.1239,89100.0
2007-01-16 12:25:00,40.12,40.13,40.07,40.12,156500.0,25.1239,25.1302,25.0926,25.1239,156500.0
2007-01-16 12:30:00,40.11,40.14,40.11,40.12,47800.0,25.1176,25.1364,25.1176,25.1239,47800.0
2007-01-16 12:35:00,40.12,40.13,40.1,40.13,74500.0,25.1239,25.1302,25.1114,25.1302,74500.0
2007-01-16 12:40:00,40.12,40.14,40.11,40.12,34700.0,25.1239,25.1364,25.1176,25.1239,34700.0
2007-01-16 12:45:00,40.11,40.14,40.1,40.13,161200.0,25.1176,25.1364,25.1114,25.1302,161200.0
2007-01-16 12:50:00,40.12,40.13,40.1,40.1,102600.0,25.1239,25.1302,25.1114,25.1114,102600.0
2007-01-16 12:55:00,40.1,40.11,40.07,40.1,199000.0,25.1114,25.1176,25.0926,25.1114,199000.0
2007-01-16 13:00:00,40.09,40.11,40.06,40.11,120700.0,25.1051,25.1176,25.0863,25.1176,120700.0
2007-01-16 13:05:00,40.12,40.13,40.1,40.12,101300.0,25.1239,25.1302,25.1114,25.1239,101300.0
2007-01-16 13:10:00,40.11,40.13,40.1,40.1,60600.0,25.1176,25.1302,25.1114,25.1114,60600.0
2007-01-16 13:15:00,40.1,40.12,40.1,40.1,40200.0,25.1114,25.1239,25.1114,25.1114,40200.0
2007-01-16 13:20:00,40.11,40.14,40.09,40.1,179400.0,25.1176,25.1364,25.1051,25.1114,179400.0
2007-01-16 13:25:00,40.1,40.11,40.1,40.1,70600.0,25.1114,25.1176,25.1114,25.1114,70600.0
2007-01-16 13:30:00,40.1,40.12,40.09,40.11,72800.0,25.1114,25.1239,25.1051,25.1176,72800.0
2007-01-16 13:35:00,40.11,40.14,40.1,40.1,137800.0,25.1176,25.1364,25.1114,25.1114,137800.0
2007-01-16 13:40:00,40.1,40.13,40.09,40.12,95400.0,25.1114,25.1302,25.1051,25.1239,95400.0
2007-01-16 13:45:00,40.13,40.13,40.12,40.12,109300.0,25.1302,25.1302,25.1239,25.1239,109300.0
2007-01-16 13:50:00,40.12,40.13,40.11,40.13,113700.0,25.1239,25.1302,25.1176,25.1302,113700.0
2007-01-16 13:55:00,40.13,40.13,40.11,40.12,55600.0,25.1302,25.1302,25.1176,25.1239,55600.0
2007-01-16 14:00:00,40.12,40.15,40.12,40.14,71100.0,25.1239,25.1427,25.1239,25.1364,71100.0
2007-01-16 14:05:00,40.14,40.22,40.14,40.22,163400.0,25.1364,25.1865,25.1364,25.1865,163400.0
2007-01-16 14:10:00,40.21,40.22,40.17,40.18,100100.0,25.1803,25.1865,25.1552,25.1615,100100.0
2007-01-16 14:15:00,40.18,40.22,40.17,40.22,63600.0,25.1615,25.1865,25.1552,25.1865,63600.0
2007-01-16 14:20:00,40.21,40.29,40.21,40.28,143300.0,25.1803,25.2304,25.1803,25.2241,143300.0
2007-01-16 14:25:00,40.29,40.29,40.24,40.25,125600.0,25.2304,25.2304,25.199,25.2053,125600.0
2007-01-16 14:30:00,40.24,40.29,40.24,40.28,117400.0,25.199,25.2304,25.199,25.2241,117400.0
2007-01-16 14:35:00,40.28,40.28,40.26,40.26,127500.0,25.2241,25.2241,25.2116,25.2116,127500.0
2007-01-16 14:40:00,40.26,40.28,40.26,40.28,56900.0,25.2116,25.2241,25.2116,25.2241,56900.0
2007-01-16 14:45:00,40.27,40.28,40.26,40.27,72900.0,25.2178,25.2241,25.2116,25.2178,72900.0
2007-01-16 14:50:00,40.27,40.29,40.26,40.29,127200.0,25.2178,25.2304,25.2116,25.2304,127200.0
2007-01-16 14:55:00,40.29,40.3,40.28,40.29,98400.0,25.2304,25.2366,25.2241,25.2304,98400.0
2007-01-16 15:00:00,40.29,40.33,40.28,40.33,157700.0,25.2304,25.2554,25.2241,25.2554,157700.0
2007-01-16 15:05:00,40.32,40.35,40.32,40.33,101200.0,25.2491,25.2679,25.2491,25.2554,101200.0
2007-01-16 15:10:00,40.33,40.36,40.32,40.36,149200.0,25.2554,25.2742,25.2491,25.2742,149200.0
2007-01-16 15:15:00,40.36,40.37,40.34,40.35,112400.0,25.2742,25.2805,25.2617,25.2679,112400.0
2007-01-16 15:20:00,40.35,40.39,40.35,40.37,156600.0,25.2679,25.293,25.2679,25.2805,156600.0
2007-01-16 15:25:00,40.37,40.42,40.36,40.41,208600.0,25.2805,25.3118,25.2742,25.3055,208600.0
2007-01-16 15:30:00,40.41,40.42,40.36,40.37,197800.0,25.3055,25.3118,25.2742,25.2805,197800.0
2007-01-16 15:35:00,40.38,40.38,40.3,40.32,242500.0,25.2867,25.2867,25.2366,25.2491,242500.0
2007-01-16 15:40:00,40.32,40.34,40.29,40.29,250300.0,25.2491,25.2617,25.2304,25.2304,250300.0
2007-01-16 15:45:00,40.29,40.3,40.22,40.22,248800.0,25.2304,25.2366,25.1865,25.1865,248800.0
2007-01-16 15:50:00,40.22,40.25,40.21,40.25,215000.0,25.1865,25.2053,25.1803,25.2053,215000.0
2007-01-16 15:55:00,40.24,40.33,40.23,40.29,311300.0,25.199,25.2554,25.1928,25.2304,311300.0
2007-01-17 09:30:00,40.19,40.24,40.09,40.14,251700.0,25.1677,25.199,25.1051,25.1364,251700.0
2007-01-17 09:35:00,40.15,40.25,40.1,40.16,198400.0,25.1427,25.2053,25.1114,25.149,198400.0
2007-01-17 09:40:00,40.13,40.19,40.09,40.14,168300.0,25.1302,25.1677,25.1051,25.1364,168300.0
2007-01-17 09:45:00,40.14,40.2,40.13,40.17,157900.0,25.1364,25.174,25.1302,25.1552,157900.0
2007-01-17 09:50:00,40.17,40.21,40.16,40.21,180800.0,25.1552,25.1803,25.149,25.1803,180800.0
2007-01-17 09:55:00,40.22,40.29,40.21,40.23,172600.0,25.1865,25.2304,25.1803,25.1928,172600.0
2007-01-17 10:00:00,40.23,40.23,40.1,40.13,223100.0,25.1928,25.1928,25.1114,25.1302,223100.0
2007-01-17 10:05:00,40.15,40.21,40.13,40.15,149100.0,25.1427,25.1803,25.1302,25.1427,149100.0
2007-01-17 10:10:00,40.15,40.19,40.15,40.17,101000.0,25.1427,25.1677,25.1427,25.1552,101000.0
2007-01-17 10:15:00,40.17,40.23,40.17,40.22,141500.0,25.1552,25.1928,25.1552,25.1865,141500.0
2007-01-17 10:20:00,40.21,40.23,40.18,40.19,178200.0,25.1803,25.1928,25.1615,25.1677,178200.0
2007-01-17 10:25:00,40.18,40.25,40.16,40.25,145000.0,25.1615,25.2053,25.149,25.2053,145000.0
2007-01-17 10:30:00,40.24,40.28,40.21,40.28,151900.0,25.199,25.2241,25.1803,25.2241,151900.0
2007-01-17 10:35:00,40.29,40.4,40.27,40.38,275300.0,25.2304,25.2992,25.2178,25.2867,275300.0
2007-01-17 10:40:00,40.38,40.41,40.35,40.4,231100.0,25.2867,25.3055,25.2679,25.2992,231100.0
2007-01-17 10:45:00,40.41,40.46,40.39,40.4,288900.0,25.3055,25.3368,25.293,25.2992,288900.0
2007-01-17 10:50:00,40.4,40.44,40.37,40.4,166500.0,25.2992,25.3243,25.2805,25.2992,166500.0
2007-01-17 10:55:00,40.39,40.46,40.37,40.44,269100.0,25.293,25.3368,25.2805,25.3243,269100.0
2007-01-17 11:00:00,40.44,40.47,40.4,40.47,89700.0,25.3243,25.3431,25.2992,25.3431,89700.0
2007-01-17 11:05:00,40.46,40.47,40.41,40.44,171500.0,25.3368,25.3431,25.3055,25.3243,171500.0
2007-01-17 11:10:00,40.44,40.45,40.41,40.41,111800.0,25.3243,25.3306,25.3055,25.3055,111800.0
2007-01-17 11:15:00,40.42,40.43,40.39,40.4,200300.0,25.3118,25.318,25.293,25.2992,200300.0
2007-01-17 11:20:00,40.4,40.42,40.38,40.4,164900.0,25.2992,25.3118,25.2867,25.2992,164900.0
2007-01-17 11:25:00,40.4,40.41,40.31,40.33,157100.0,25.2992,25.3055,25.2429,25.2554,157100.0
2007-01-17 11:30:00,40.33,40.34,40.27,40.31,136300.0,25.2554,25.2617,25.2178,25.2429,136300.0
2007-01-17 11:35:00,40.32,40.32,40.27,40.3,104500.0,25.2491,25.2491,25.2178,25.2366,104500.0
2007-01-17 11:40:00,40.3,40.33,40.28,40.33,86600.0,25.2366,25.2554,25.2241,25.2554,86600.0
2007-01-17 11:45:00,40.32,40.32,40.3,40.3,68900.0,25.2491,25.2491,25.2366,25.2366,68900.0
2007-01-17 11:50:00,40.31,40.32,40.3,40.31,62200.0,25.2429,25.2491,25.2366,25.2429,62200.0
2007-01-17 11:55:00,40.3,40.34,40.3,40.32,94400.0,25.2366,25.2617,25.2366,25.2491,94400.0
2007-01-17 12:00:00,40.32,40.36,40.31,40.33,100400.0,25.2491,25.2742,25.2429,25.2554,100400.0
2007-01-17 12:05:00,40.33,40.35,40.32,40.34,64900.0,25.2554,25.2679,25.2491,25.2617,64900.0
2007-01-17 12:10:00,40.35,40.38,40.3,40.31,72800.0,25.2679,25.2867,25.2366,25.2429,72800.0
2007-01-17 12:15:00,40.3,40.32,40.29,40.29,68700.0,25.2366,25.2491,25.2304,25.2304,68700.0
2007-01-17 12:20:00,40.29,40.33,40.29,40.3,69400.0,25.2304,25.2554,25.2304,25.2366,69400.0
2007-01-17 12:25:00,40.3,40.34,40.3,40.32,61500.0,25.2366,25.2617,25.2366,25.2491,61500.0
2007-01-17 12:30:00,40.32,40.33,40.3,40.3,130100.0,25.2491,25.2554,25.2366,25.2366,130100.0
2007-01-17 12:35:00,40.3,40.32,40.28,40.29,107300.0,25.2366,25.2491,25.2241,25.2304,107300.0
2007-01-17 12:40:00,40.29,40.32,40.29,40.3,43900.0,25.2304,25.2491,25.2304,25.2366,43900.0
2007-01-17 12:45:00,40.31,40.31,40.3,40.31,35900.0,25.2429,25.2429,25.2366,25.2429,35900.0
2007-01-17 12:50:00,40.3,40.31,40.3,40.3,81300.0,25.2366,25.2429,25.2366,25.2366,81300.0
2007-01-17 12:55:00,40.3,40.32,40.3,40.32,75800.0,25.2366,25.2491,25.2366,25.2491,75800.0
2007-01-17 13:00:00,40.31,40.32,40.3,40.3,72800.0,25.2429,25.2491,25.2366,25.2366,72800.0
2007-01-17 13:05:00,40.3,40.32,40.29,40.29,201600.0,25.2366,25.2491,25.2304,25.2304,201600.0
2007-01-17 13:10:00,40.3,40.31,40.29,40.31,117100.0,25.2366,25.2429,25.2304,25.2429,117100.0
2007-01-17 13:15:00,40.31,40.31,40.3,40.3,34900.0,25.2429,25.2429,25.2366,25.2366,34900.0
2007-01-17 13:20:00,40.3,40.31,40.3,40.31,58800.0,25.2366,25.2429,25.2366,25.2429,58800.0
2007-01-17 13:25:00,40.31,40.32,40.29,40.31,72800.0,25.2429,25.2491,25.2304,25.2429,72800.0
2007-01-17 13:30:00,40.3,40.33,40.3,40.32,64600.0,25.2366,25.2554,25.2366,25.2491,64600.0
2007-01-17 13:35:00,40.32,40.32,40.29,40.31,69700.0,25.2491,25.2491,25.2304,25.2429,69700.0
2007-01-17 13:40:00,40.31,40.32,40.29,40.32,67200.0,25.2429,25.2491,25.2304,25.2491,67200.0
2007-01-17 13:45:00,40.31,40.4,40.31,40.4,146900.0,25.2429,25.2992,25.2429,25.2992,146900.0
2007-01-17 13:50:00,40.4,40.41,40.31,40.33,146400.0,25.2992,25.3055,25.2429,25.2554,146400.0
2007-01-17 13:55:00,40.33,40.38,40.32,40.37,119800.0,25.2554,25.2867,25.2491,25.2805,119800.0
2007-01-17 14:00:00,40.37,40.41,40.33,40.37,142400.0,25.2805,25.3055,25.2554,25.2805,142400.0
2007-01-17 14:05:00,40.37,40.39,40.33,40.35,99300.0,25.2805,25.293,25.2554,25.2679,99300.0
2007-01-17 14:10:00,40.36,40.36,40.34,40.34,108700.0,25.2742,25.2742,25.2617,25.2617,108700.0
2007-01-17 14:15:00,40.34,40.35,40.3,40.32,81300.0,25.2617,25.2679,25.2366,25.2491,81300.0
2007-01-17 14:20:00,40.31,40.32,40.28,40.29,128700.0,25.2429,25.2491,25.2241,25.2304,128700.0
2007-01-17 14:25:00,40.29,40.32,40.27,40.3,229100.0,25.2304,25.2491,25.2178,25.2366,229100.0
2007-01-17 14:30:00,40.3,40.31,40.25,40.28,172400.0,25.2366,25.2429,25.2053,25.2241,172400.0
2007-01-17 14:35:00,40.28,40.32,40.28,40.31,143100.0,25.2241,25.2491,25.2241,25.2429,143100.0
2007-01-17 14:40:00,40.3,40.32,40.29,40.29,146600.0,25.2366,25.2491,25.2304,25.2304,146600.0
2007-01-17 14:45:00,40.3,40.33,40.29,40.3,133500.0,25.2366,25.2554,25.2304,25.2366,133500.0
2007-01-17 14:50:00,40.3,40.32,40.28,40.3,150300.0,25.2366,25.2491,25.2241,25.2366,150300.0
2007-01-17 14:55:00,40.31,40.32,40.28,40.3,113200.0,25.2429,25.2491,25.2241,25.2366,113200.0
2007-01-17 15:00:00,40.3,40.31,40.29,40.3,75100.0,25.2366,25.2429,25.2304,25.2366,75100.0
2007-01-17 15:05:00,40.3,40.34,40.3,40.3,184200.0,25.2366,25.2617,25.2366,25.2366,184200.0
2007-01-17 15:10:00,40.3,40.31,40.28,40.3,209900.0,25.2366,25.2429,25.2241,25.2366,209900.0
2007-01-17 15:15:00,40.31,40.31,40.3,40.3,61100.0,25.2429,25.2429,25.2366,25.2366,61100.0
2007-01-17 15:20:00,40.3,40.32,40.28,40.28,175100.0,25.2366,25.2491,25.2241,25.2241,175100.0
2007-01-17 15:25:00,40.29,40.31,40.28,40.3,211200.0,25.2304,25.2429,25.2241,25.2366,211200.0
2007-01-17 15:30:00,40.3,40.31,40.28,40.29,145600.0,25.2366,25.2429,25.2241,25.2304,145600.0
2007-01-17 15:35:00,40.3,40.36,40.27,40.35,308500.0,25.2366,25.2742,25.2178,25.2679,308500.0
2007-01-17 15:40:00,40.35,40.36,40.3,40.33,401200.0,25.2679,25.2742,25.2366,25.2554,401200.0
2007-01-17 15:45:00,40.31,40.33,40.3,40.3,236200.0,25.2429,25.2554,25.2366,25.2366,236200.0
2007-01-17 15:50:00,40.3,40.33,40.3,40.31,209300.0,25.2366,25.2554,25.2366,25.2429,209300.0
2007-01-17 15:55:00,40.31,40.32,40.27,40.32,248000.0,25.2429,25.2491,25.2178,25.2491,248000.0
2007-01-18 09:30:00,40.05,40.5,40.01,40.49,328400.0,25.0801,25.3619,25.055,25.3556,328400.0
2007-01-18 09:35:00,40.48,40.49,40.3,40.34,260600.0,25.3493,25.3556,25.2366,25.2617,260600.0
2007-01-18 09:40:00,40.34,40.42,40.31,40.4,301900.0,25.2617,25.3118,25.2429,25.2992,301900.0
2007-01-18 09:45:00,40.4,40.46,40.39,40.44,207400.0,25.2992,25.3368,25.293,25.3243,207400.0
2007-01-18 09:50:00,40.44,40.52,40.4,40.51,351400.0,25.3243,25.3744,25.2992,25.3681,351400.0
2007-01-18 09:55:00,40.52,40.62,40.51,40.6,245100.0,25.3744,25.437,25.3681,25.4245,245100.0
2007-01-18 10:00:00,40.6,40.6,40.45,40.46,390500.0,25.4245,25.4245,25.3306,25.3368,390500.0
2007-01-18 10:05:00,40.45,40.5,40.4,40.5,344300.0,25.3306,25.3619,25.2992,25.3619,344300.0
2007-01-18 10:10:00,40.5,40.51,40.42,40.42,355700.0,25.3619,25.3681,25.3118,25.3118,355700.0
2007-01-18 10:15:00,40.42,40.47,40.4,40.4,372700.0,25.3118,25.3431,25.2992,25.2992,372700.0
2007-01-18 10:20:00,40.4,40.5,40.4,40.49,165500.0,25.2992,25.3619,25.2992,25.3556,165500.0
2007-01-18 10:25:00,40.49,40.51,40.42,40.49,243500.0,25.3556,25.3681,25.3118,25.3556,243500.0
2007-01-18 10:30:00,40.49,40.57,40.49,40.54,166700.0,25.3556,25.4057,25.3556,25.3869,166700.0
2007-01-18 10:35:00,40.54,40.62,40.54,40.61,157800.0,25.3869,25.437,25.3869,25.4307,157800.0
2007-01-18 10:40:00,40.6,40.64,40.58,40.6,235000.0,25.4245,25.4495,25.412,25.4245,235000.0
2007-01-18 10:45:00,40.6,40.64,40.57,40.57,224500.0,25.4245,25.4495,25.4057,25.4057,224500.0
2007-01-18 10:50:00,40.58,40.82,40.56,40.81,361900.0,25.412,25.5623,25.3994,25.556,361900.0
2007-01-18 10:55:00,40.81,40.87,40.8,40.84,331000.0,25.556,25.5936,25.5497,25.5748,331000.0
2007-01-18 11:00:00,40.84,40.89,40.84,40.88,376900.0,25.5748,25.6061,25.5748,25.5998,376900.0
2007-01-18 11:05:00,40.89,40.91,40.77,40.78,243400.0,25.6061,25.6186,25.5309,25.5372,243400.0
2007-01-18 11:10:00,40.77,40.87,40.75,40.85,238300.0,25.5309,25.5936,25.5184,25.581,238300.0
2007-01-18 11:15:00,40.85,40.9,40.83,40.87,202500.0,25.581,25.6124,25.5685,25.5936,202500.0
2007-01-18 11:20:00,40.87,40.91,40.84,40.85,363500.0,25.5936,25.6186,25.5748,25.581,363500.0
2007-01-18 11:25:00,40.86,40.87,40.83,40.84,226500.0,25.5873,25.5936,25.5685,25.5748,226500.0
2007-01-18 11:30:00,40.84,40.86,40.82,40.83,213800.0,25.5748,25.5873,25.5623,25.5685,213800.0
2007-01-18 11:35:00,40.84,40.85,40.82,40.84,114400.0,25.5748,25.581,25.5623,25.5748,114400.0
2007-01-18 11:40:00,40.85,40.85,40.81,40.82,113600.0,25.581,25.581,25.556,25.5623,113600.0
2007-01-18 11:45:00,40.82,40.86,40.8,40.85,105800.0,25.5623,25.5873,25.5497,25.581,105800.0
2007-01-18 11:50:00,40.84,40.85,40.82,40.82,112300.0,25.5748,25.581,25.5623,25.5623,112300.0
2007-01-18 11:55:00,40.83,40.83,40.76,40.77,91500.0,25.5685,25.5685,25.5247,25.5309,91500.0
2007-01-18 12:00:00,40.76,40.86,40.76,40.82,204100.0,25.5247,25.5873,25.5247,25.5623,204100.0
2007-01-18 12:05:00,40.83,40.88,40.82,40.83,165100.0,25.5685,25.5998,25.5623,25.5685,165100.0
2007-01-18 12:10:00,40.83,40.84,40.78,40.81,109800.0,25.5685,25.5748,25.5372,25.556,109800.0
2007-01-18 12:15:00,40.81,40.84,40.78,40.83,152500.0,25.556,25.5748,25.5372,25.5685,152500.0
2007-01-18 12:20:00,40.83,40.85,40.78,40.8,190300.0,25.5685,25.581,25.5372,25.5497,190300.0
2007-01-18 12:25:00,40.79,40.85,40.78,40.84,169300.0,25.5435,25.581,25.5372,25.5748,169300.0
2007-01-18 12:30:00,40.83,40.84,40.78,40.82,90200.0,25.5685,25.5748,25.5372,25.5623,90200.0
2007-01-18 12:35:00,40.83,40.84,40.79,40.79,63400.0,25.5685,25.5748,25.5435,25.5435,63400.0
2007-01-18 12:40:00,40.79,40.8,40.75,40.76,114100.0,25.5435,25.5497,25.5184,25.5247,114100.0
2007-01-18 12:45:00,40.76,40.77,40.7,40.77,379800.0,25.5247,25.5309,25.4871,25.5309,379800.0
2007-01-18 12:50:00,40.78,40.82,40.76,40.8,140000.0,25.5372,25.5623,25.5247,25.5497,140000.0
2007-01-18 12:55:00,40.8,40.84,40.8,40.81,97100.0,25.5497,25.5748,25.5497,25.556,97100.0
2007-01-18 13:00:00,40.81,40.82,40.79,40.8,126400.0,25.556,25.5623,25.5435,25.5497,126400.0
2007-01-18 13:05:00,40.8,40.81,40.8,40.8,92500.0,25.5497,25.556,25.5497,25.5497,92500.0
2007-01-18 13:10:00,40.81,40.81,40.8,40.81,113900.0,25.556,25.556,25.5497,25.556,113900.0
2007-01-18 13:15:00,40.81,40.82,40.8,40.81,115700.0,25.556,25.5623,25.5497,25.556,115700.0
2007-01-18 13:20:00,40.8,40.82,40.8,40.81,51300.0,25.5497,25.5623,25.5497,25.556,51300.0
2007-01-18 13:25:00,40.81,40.82,40.81,40.81,76800.0,25.556,25.5623,25.556,25.556,76800.0
2007-01-18 13:30:00,40.81,40.83,40.8,40.81,176800.0,25.556,25.5685,25.5497,25.556,176800.0
2007-01-18 13:35:00,40.81,40.81,40.8,40.8,81000.0,25.556,25.556,25.5497,25.5497,81000.0
2007-01-18 13:40:00,40.81,40.81,40.77,40.78,168400.0,25.556,25.556,25.5309,25.5372,168400.0
2007-01-18 13:45:00,40.78,40.79,40.73,40.74,83100.0,25.5372,25.5435,25.5059,25.5122,83100.0
2007-01-18 13:50:00,40.74,40.78,40.74,40.74,143200.0,25.5122,25.5372,25.5122,25.5122,143200.0
2007-01-18 13:55:00,40.74,40.75,40.68,40.72,70000.0,25.5122,25.5184,25.4746,25.4996,70000.0
2007-01-18 14:00:00,40.72,40.76,40.71,40.76,233300.0,25.4996,25.5247,25.4934,25.5247,233300.0
2007-01-18 14:05:00,40.75,40.78,40.73,40.76,87200.0,25.5184,25.5372,25.5059,25.5247,87200.0
2007-01-18 14:10:00,40.76,40.88,40.76,40.87,354000.0,25.5247,25.5998,25.5247,25.5936,354000.0
2007-01-18 14:15:00,40.88,40.9,40.84,40.84,187700.0,25.5998,25.6124,25.5748,25.5748,187700.0
2007-01-18 14:20:00,40.84,40.86,40.83,40.83,120500.0,25.5748,25.5873,25.5685,25.5685,120500.0
2007-01-18 14:25:00,40.83,40.84,40.81,40.82,139900.0,25.5685,25.5748,25.556,25.5623,139900.0
2007-01-18 14:30:00,40.82,40.83,40.76,40.81,275800.0,25.5623,25.5685,25.5247,25.556,275800.0
2007-01-18 14:35:00,40.81,40.82,40.79,40.82,129100.0,25.556,25.5623,25.5435,25.5623,129100.0
2007-01-18 14:40:00,40.82,40.89,40.81,40.87,280800.0,25.5623,25.6061,25.556,25.5936,280800.0
2007-01-18 14:45:00,40.88,40.91,40.87,40.9,265100.0,25.5998,25.6186,25.5936,25.6124,265100.0
2007-01-18 14:50:00,40.89,40.93,40.88,40.88,264900.0,25.6061,25.6311,25.5998,25.5998,264900.0
2007-01-18 14:55:00,40.89,40.89,40.85,40.86,259600.0,25.6061,25.6061,25.581,25.5873,259600.0
2007-01-18 15:00:00,40.86,40.89,40.83,40.86,198300.0,25.5873,25.6061,25.5685,25.5873,198300.0
2007-01-18 15:05:00,40.86,40.87,40.83,40.86,188100.0,25.5873,25.5936,25.5685,25.5873,188100.0
2007-01-18 15:10:00,40.86,40.88,40.83,40.87,182600.0,25.5873,25.5998,25.5685,25.5936,182600.0
2007-01-18 15:15:00,40.87,40.93,40.87,40.92,311100.0,25.5936,25.6311,25.5936,25.6249,311100.0
2007-01-18 15:20:00,40.92,40.92,40.87,40.89,245500.0,25.6249,25.6249,25.5936,25.6061,245500.0
2007-01-18 15:25:00,40.89,40.93,40.88,40.89,220300.0,25.6061,25.6311,25.5998,25.6061,220300.0
2007-01-18 15:30:00,40.89,40.93,40.86,40.92,374700.0,25.6061,25.6311,25.5873,25.6249,374700.0
2007-01-18 15:35:00,40.92,40.93,40.89,40.9,597200.0,25.6249,25.6311,25.6061,25.6124,597200.0
2007-01-18 15:40:00,40.89,40.94,40.89,40.92,266000.0,25.6061,25.6374,25.6061,25.6249,266000.0
2007-01-18 15:45:00,40.91,40.92,40.81,40.85,255500.0,25.6186,25.6249,25.556,25.581,255500.0
2007-01-18 15:50:00,40.85,40.9,40.82,40.9,407100.0,25.581,25.6124,25.5623,25.6124,407100.0
2007-01-18 15:55:00,40.9,40.9,40.82,40.87,254200.0,25.6124,25.6124,25.5623,25.5936,254200.0
2007-01-19 09:30:00,40.97,40.98,40.81,40.88,1024600.0,25.6562,25.6625,25.556,25.5998,1024600.0
2007-01-19 09:35:00,40.88,40.97,40.87,40.94,174300.0,25.5998,25.6562,25.5936,25.6374,174300.0
2007-01-19 09:40:00,40.93,40.95,40.86,40.95,140700.0,25.6311,25.6437,25.5873,25.6437,140700.0
2007-01-19 09:45:00,40.95,40.98,40.93,40.95,125400.0,25.6437,25.6625,25.6311,25.6437,125400.0
2007-01-19 09:50:00,40.95,40.95,40.82,40.9,210100.0,25.6437,25.6437,25.5623,25.6124,210100.0
2007-01-19 09:55:00,40.9,40.91,40.81,40.82,228600.0,25.6124,25.6186,25.556,25.5623,228600.0
2007-01-19 10:00:00,40.82,40.94,40.69,40.79,349100.0,25.5623,25.6374,25.4808,25.5435,349100.0
2007-01-19 10:05:00,40.79,40.81,40.71,40.72,139100.0,25.5435,25.556,25.4934,25.4996,139100.0
2007-01-19 10:10:00,40.72,40.83,40.7,40.73,132200.0,25.4996,25.5685,25.4871,25.5059,132200.0
2007-01-19 10:15:00,40.73,40.74,40.66,40.74,157000.0,25.5059,25.5122,25.4621,25.5122,157000.0
2007-01-19 10:20:00,40.75,40.77,40.67,40.68,93100.0,25.5184,25.5309,25.4683,25.4746,93100.0
2007-01-19 10:25:00,40.68,40.79,40.68,40.76,107000.0,25.4746,25.5435,25.4746,25.5247,107000.0
2007-01-19 10:30:00,40.76,40.78,40.64,40.67,133300.0,25.5247,25.5372,25.4495,25.4683,133300.0
2007-01-19 10:35:00,40.67,40.76,40.67,40.75,99500.0,25.4683,25.5247,25.4683,25.5184,99500.0
2007-01-19 10:40:00,40.75,40.77,40.69,40.77,83600.0,25.5184,25.5309,25.4808,25.5309,83600.0
2007-01-19 10:45:00,40.77,40.78,40.72,40.73,87900.0,25.5309,25.5372,25.4996,25.5059,87900.0
2007-01-19 10:50:00,40.73,40.74,40.67,40.68,66100.0,25.5059,25.5122,25.4683,25.4746,66100.0
2007-01-19 10:55:00,40.68,40.79,40.68,40.72,146000.0,25.4746,25.5435,25.4746,25.4996,146000.0
2007-01-19 11:00:00,40.72,40.82,40.71,40.8,145700.0,25.4996,25.5623,25.4934,25.5497,145700.0
2007-01-19 11:05:00,40.79,40.79,40.69,40.72,73000.0,25.5435,25.5435,25.4808,25.4996,73000.0
2007-01-19 11:10:00,40.72,40.75,40.71,40.74,30800.0,25.4996,25.5184,25.4934,25.5122,30800.0
2007-01-19 11:15:00,40.74,40.74,40.67,40.72,85600.0,25.5122,25.5122,25.4683,25.4996,85600.0
2007-01-19 11:20:00,40.73,40.77,40.71,40.72,119700.0,25.5059,25.5309,25.4934,25.4996,119700.0
2007-01-19 11:25:00,40.72,40.74,40.69,40.69,54000.0,25.4996,25.5122,25.4808,25.4808,54000.0
2007-01-19 11:30:00,40.69,40.72,40.68,40.7,91400.0,25.4808,25.4996,25.4746,25.4871,91400.0
2007-01-19 11:35:00,40.71,40.73,40.7,40.72,54000.0,25.4934,25.5059,25.4871,25.4996,54000.0
2007-01-19 11:40:00,40.71,40.72,40.7,40.7,80700.0,25.4934,25.4996,25.4871,25.4871,80700.0
2007-01-19 11:45:00,40.71,40.72,40.7,40.72,102800.0,25.4934,25.4996,25.4871,25.4996,102800.0
2007-01-19 11:50:00,40.71,40.78,40.71,40.78,141900.0,25.4934,25.5372,25.4934,25.5372,141900.0
2007-01-19 11:55:00,40.79,40.83,40.78,40.8,164500.0,25.5435,25.5685,25.5372,25.5497,164500.0
2007-01-19 12:00:00,40.79,40.79,40.71,40.72,135300.0,25.5435,25.5435,25.4934,25.4996,135300.0
2007-01-19 12:05:00,40.73,40.75,40.7,40.7,134700.0,25.5059,25.5184,25.4871,25.4871,134700.0
2007-01-19 12:10:00,40.7,40.71,40.6,40.64,202700.0,25.4871,25.4934,25.4245,25.4495,202700.0
2007-01-19 12:15:00,40.63,40.67,40.62,40.64,79700.0,25.4433,25.4683,25.437,25.4495,79700.0
2007-01-19 12:20:00,40.65,40.65,40.6,40.61,71800.0,25.4558,25.4558,25.4245,25.4307,71800.0
2007-01-19 12:25:00,40.61,40.62,40.58,40.6,86300.0,25.4307,25.437,25.412,25.4245,86300.0
2007-01-19 12:30:00,40.59,40.62,40.52,40.53,166500.0,25.4182,25.437,25.3744,25.3807,166500.0
2007-01-19 12:35:00,40.52,40.58,40.5,40.58,109200.0,25.3744,25.412,25.3619,25.412,109200.0
2007-01-19 12:40:00,40.58,40.58,40.54,40.56,83300.0,25.412,25.412,25.3869,25.3994,83300.0
2007-01-19 12:45:00,40.56,40.61,40.56,40.57,84300.0,25.3994,25.4307,25.3994,25.4057,84300.0
2007-01-19 12:50:00,40.57,40.59,40.55,40.59,52100.0,25.4057,25.4182,25.3932,25.4182,52100.0
2007-01-19 12:55:00,40.58,40.64,40.57,40.59,99900.0,25.412,25.4495,25.4057,25.4182,99900.0
2007-01-19 13:00:00,40.6,40.64,40.58,40.62,158400.0,25.4245,25.4495,25.412,25.437,158400.0
2007-01-19 13:05:00,40.61,40.62,40.59,40.61,53100.0,25.4307,25.437,25.4182,25.4307,53100.0
2007-01-19 13:10:00,40.6,40.65,40.6,40.64,59300.0,25.4245,25.4558,25.4245,25.4495,59300.0
2007-01-19 13:15:00,40.64,40.66,40.59,40.59,86300.0,25.4495,25.4621,25.4182,25.4182,86300.0
2007-01-19 13:20:00,40.6,40.62,40.59,40.59,50300.0,25.4245,25.437,25.4182,25.4182,50300.0
2007-01-19 13:25:00,40.6,40.67,40.59,40.66,86700.0,25.4245,25.4683,25.4182,25.4621,86700.0
2007-01-19 13:30:00,40.66,40.67,40.59,40.59,47200.0,25.4621,25.4683,25.4182,25.4182,47200.0
2007-01-19 13:35:00,40.59,40.61,40.57,40.61,144600.0,25.4182,25.4307,25.4057,25.4307,144600.0
2007-01-19 13:40:00,40.61,40.65,40.59,40.64,99100.0,25.4307,25.4558,25.4182,25.4495,99100.0
2007-01-19 13:45:00,40.64,40.66,40.62,40.62,32300.0,25.4495,25.4621,25.437,25.437,32300.0
2007-01-19 13:50:00,40.62,40.65,40.6,40.61,48700.0,25.437,25.4558,25.4245,25.4307,48700.0
2007-01-19 13:55:00,40.62,40.67,40.61,40.66,46400.0,25.437,25.4683,25.4307,25.4621,46400.0
2007-01-19 14:00:00,40.67,40.67,40.64,40.66,57700.0,25.4683,25.4683,25.4495,25.4621,57700.0
2007-01-19 14:05:00,40.66,40.68,40.65,40.65,76700.0,25.4621,25.4746,25.4558,25.4558,76700.0
2007-01-19 14:10:00,40.65,40.68,40.64,40.67,100200.0,25.4558,25.4746,25.4495,25.4683,100200.0
2007-01-19 14:15:00,40.66,40.73,40.65,40.71,116000.0,25.4621,25.5059,25.4558,25.4934,116000.0
2007-01-19 14:20:00,40.71,40.73,40.68,40.71,41500.0,25.4934,25.5059,25.4746,25.4934,41500.0
2007-01-19 14:25:00,40.7,40.71,40.65,40.68,75200.0,25.4871,25.4934,25.4558,25.4746,75200.0
2007-01-19 14:30:00,40.67,40.7,40.67,40.67,49700.0,25.4683,25.4871,25.4683,25.4683,49700.0
2007-01-19 14:35:00,40.68,40.68,40.67,40.67,55300.0,25.4746,25.4746,25.4683,25.4683,55300.0
2007-01-19 14:40:00,40.66,40.69,40.65,40.68,88100.0,25.4621,25.4808,25.4558,25.4746,88100.0
2007-01-19 14:45:00,40.67,40.68,40.65,40.68,52500.0,25.4683,25.4746,25.4558,25.4746,52500.0
2007-01-19 14:50:00,40.67,40.68,40.65,40.66,66800.0,25.4683,25.4746,25.4558,25.4621,66800.0
2007-01-19 14:55:00,40.66,40.69,40.66,40.67,103100.0,25.4621,25.4808,25.4621,25.4683,103100.0
2007-01-19 15:00:00,40.68,40.68,40.65,40.65,116000.0,25.4746,25.4746,25.4558,25.4558,116000.0
2007-01-19 15:05:00,40.65,40.68,40.65,40.67,71800.0,25.4558,25.4746,25.4558,25.4683,71800.0
2007-01-19 15:10:00,40.67,40.69,40.63,40.63,108500.0,25.4683,25.4808,25.4433,25.4433,108500.0
2007-01-19 15:15:00,40.64,40.65,40.62,40.64,122400.0,25.4495,25.4558,25.437,25.4495,122400.0
2007-01-19 15:20:00,40.64,40.65,40.63,40.64,147100.0,25.4495,25.4558,25.4433,25.4495,147100.0
2007-01-19 15:25:00,40.65,40.8,40.64,40.64,170700.0,25.4558,25.5497,25.4495,25.4495,170700.0
2007-01-19 15:30:00,40.64,40.65,40.6,40.62,171800.0,25.4495,25.4558,25.4245,25.437,171800.0
2007-01-19 15:35:00,40.61,40.63,40.56,40.57,226800.0,25.4307,25.4433,25.3994,25.4057,226800.0
2007-01-19 15:40:00,40.57,40.6,40.55,40.57,195500.0,25.4057,25.4245,25.3932,25.4057,195500.0
2007-01-19 15:45:00,40.57,40.58,40.45,40.5,506700.0,25.4057,25.412,25.3306,25.3619,506700.0
2007-01-19 15:50:00,40.5,40.59,40.49,40.58,346700.0,25.3619,25.4182,25.3556,25.412,346700.0
2007-01-19 15:55:00,40.58,40.58,40.52,40.54,475000.0,25.412,25.412,25.3744,25.3869,475000.0
2007-01-22 09:30:00,40.66,40.66,40.4,40.41,290700.0,25.4621,25.4621,25.2992,25.3055,290700.0
2007-01-22 09:35:00,40.41,40.46,40.35,40.38,167900.0,25.3055,25.3368,25.2679,25.2867,167900.0
2007-01-22 09:40:00,40.37,40.43,40.35,40.37,137100.0,25.2805,25.318,25.2679,25.2805,137100.0
2007-01-22 09:45:00,40.38,40.39,40.24,40.27,218300.0,25.2867,25.293,25.199,25.2178,218300.0
2007-01-22 09:50:00,40.27,40.41,40.17,40.21,223400.0,25.2178,25.3055,25.1552,25.1803,223400.0
2007-01-22 09:55:00,40.21,40.3,40.17,40.27,259100.0,25.1803,25.2366,25.1552,25.2178,259100.0
2007-01-22 10:00:00,40.27,40.29,40.18,40.21,187300.0,25.2178,25.2304,25.1615,25.1803,187300.0
2007-01-22 10:05:00,40.2,40.21,40.09,40.1,157900.0,25.174,25.1803,25.1051,25.1114,157900.0
2007-01-22 10:10:00,40.11,40.19,40.1,40.15,243200.0,25.1176,25.1677,25.1114,25.1427,243200.0
2007-01-22 10:15:00,40.15,40.2,40.13,40.19,195200.0,25.1427,25.174,25.1302,25.1677,195200.0
2007-01-22 10:20:00,40.18,40.19,40.04,40.07,339600.0,25.1615,25.1677,25.0738,25.0926,339600.0
2007-01-22 10:25:00,40.08,40.12,40.04,40.08,326700.0,25.0989,25.1239,25.0738,25.0989,326700.0
2007-01-22 10:30:00,40.08,40.1,40.05,40.1,178000.0,25.0989,25.1114,25.0801,25.1114,178000.0
2007-01-22 10:35:00,40.1,40.18,40.07,40.18,337000.0,25.1114,25.1615,25.0926,25.1615,337000.0
2007-01-22 10:40:00,40.18,40.21,40.12,40.12,192800.0,25.1615,25.1803,25.1239,25.1239,192800.0
2007-01-22 10:45:00,40.12,40.13,40.03,40.08,519000.0,25.1239,25.1302,25.0675,25.0989,519000.0
2007-01-22 10:50:00,40.08,40.14,40.07,40.09,451100.0,25.0989,25.1364,25.0926,25.1051,451100.0
2007-01-22 10:55:00,40.08,40.19,40.08,40.18,376900.0,25.0989,25.1677,25.0989,25.1615,376900.0
2007-01-22 11:00:00,40.18,40.19,40.15,40.15,140000.0,25.1615,25.1677,25.1427,25.1427,140000.0
2007-01-22 11:05:00,40.15,40.17,40.11,40.12,150300.0,25.1427,25.1552,25.1176,25.1239,150300.0
2007-01-22 11:10:00,40.12,40.17,40.11,40.17,100700.0,25.1239,25.1552,25.1176,25.1552,100700.0
2007-01-22 11:15:00,40.17,40.25,40.14,40.17,214400.0,25.1552,25.2053,25.1364,25.1552,214400.0
2007-01-22 11:20:00,40.17,40.19,40.12,40.14,108700.0,25.1552,25.1677,25.1239,25.1364,108700.0
2007-01-22 11:25:00,40.13,40.15,40.1,40.12,269600.0,25.1302,25.1427,25.1114,25.1239,269600.0
2007-01-22 11:30:00,40.11,40.14,40.08,40.12,133400.0,25.1176,25.1364,25.0989,25.1239,133400.0
2007-01-22 11:35:00,40.12,40.18,40.11,40.12,110300.0,25.1239,25.1615,25.1176,25.1239,110300.0
2007-01-22 11:40:00,40.11,40.12,40.03,40.06,167100.0,25.1176,25.1239,25.0675,25.0863,167100.0
2007-01-22 11:45:00,40.06,40.07,39.98,39.99,237800.0,25.0863,25.0926,25.0362,25.0425,237800.0
2007-01-22 11:50:00,39.98,40.08,39.98,40.08,155400.0,25.0362,25.0989,25.0362,25.0989,155400.0
2007-01-22 11:55:00,40.07,40.08,40.01,40.03,166000.0,25.0926,25.0989,25.055,25.0675,166000.0
2007-01-22 12:00:00,40.03,40.07,40.02,40.05,73000.0,25.0675,25.0926,25.0613,25.0801,73000.0
2007-01-22 12:05:00,40.06,40.06,40.02,40.04,98000.0,25.0863,25.0863,25.0613,25.0738,98000.0
2007-01-22 12:10:00,40.04,40.05,40.02,40.03,46200.0,25.0738,25.0801,25.0613,25.0675,46200.0
2007-01-22 12:15:00,40.03,40.08,40.02,40.07,77600.0,25.0675,25.0989,25.0613,25.0926,77600.0
2007-01-22 12:20:00,40.07,40.11,40.06,40.07,94100.0,25.0926,25.1176,25.0863,25.0926,94100.0
2007-01-22 12:25:00,40.07,40.13,40.07,40.13,56200.0,25.0926,25.1302,25.0926,25.1302,56200.0
2007-01-22 12:30:00,40.12,40.15,40.06,40.12,98000.0,25.1239,25.1427,25.0863,25.1239,98000.0
2007-01-22 12:35:00,40.12,40.12,40.09,40.09,46500.0,25.1239,25.1239,25.1051,25.1051,46500.0
2007-01-22 12:40:00,40.09,40.17,40.08,40.14,95200.0,25.1051,25.1552,25.0989,25.1364,95200.0
2007-01-22 12:45:00,40.14,40.17,40.11,40.15,108600.0,25.1364,25.1552,25.1176,25.1427,108600.0
2007-01-22 12:50:00,40.14,40.15,40.11,40.15,63600.0,25.1364,25.1427,25.1176,25.1427,63600.0
2007-01-22 12:55:00,40.15,40.19,40.14,40.18,56500.0,25.1427,25.1677,25.1364,25.1615,56500.0
2007-01-22 13:00:00,40.19,40.23,40.18,40.23,93100.0,25.1677,25.1928,25.1615,25.1928,93100.0
2007-01-22 13:05:00,40.23,40.23,40.18,40.21,83000.0,25.1928,25.1928,25.1615,25.1803,83000.0
2007-01-22 13:10:00,40.2,40.27,40.2,40.24,131400.0,25.174,25.2178,25.174,25.199,131400.0
2007-01-22 13:15:00,40.23,40.31,40.23,40.31,77700.0,25.1928,25.2429,25.1928,25.2429,77700.0
2007-01-22 13:20:00,40.31,40.32,40.28,40.29,75700.0,25.2429,25.2491,25.2241,25.2304,75700.0
2007-01-22 13:25:00,40.28,40.3,40.26,40.28,96500.0,25.2241,25.2366,25.2116,25.2241,96500.0
2007-01-22 13:30:00,40.28,40.29,40.22,40.24,102600.0,25.2241,25.2304,25.1865,25.199,102600.0
2007-01-22 13:35:00,40.23,40.23,40.19,40.2,84800.0,25.1928,25.1928,25.1677,25.174,84800.0
2007-01-22 13:40:00,40.21,40.23,40.16,40.16,60600.0,25.1803,25.1928,25.149,25.149,60600.0
2007-01-22 13:45:00,40.16,40.18,40.15,40.16,97400.0,25.149,25.1615,25.1427,25.149,97400.0
2007-01-22 13:50:00,40.17,40.19,40.16,40.18,38800.0,25.1552,25.1677,25.149,25.1615,38800.0
2007-01-22 13:55:00,40.18,40.22,40.17,40.18,54500.0,25.1615,25.1865,25.1552,25.1615,54500.0
2007-01-22 14:00:00,40.18,40.25,40.15,40.23,126700.0,25.1615,25.2053,25.1427,25.1928,126700.0
2007-01-22 14:05:00,40.23,40.25,40.19,40.25,94800.0,25.1928,25.2053,25.1677,25.2053,94800.0
2007-01-22 14:10:00,40.25,40.25,40.21,40.22,83500.0,25.2053,25.2053,25.1803,25.1865,83500.0
2007-01-22 14:15:00,40.22,40.22,40.19,40.19,74400.0,25.1865,25.1865,25.1677,25.1677,74400.0
2007-01-22 14:20:00,40.19,40.2,40.18,40.19,80500.0,25.1677,25.174,25.1615,25.1677,80500.0
2007-01-22 14:25:00,40.19,40.22,40.17,40.21,87400.0,25.1677,25.1865,25.1552,25.1803,87400.0
2007-01-22 14:30:00,40.21,40.22,40.15,40.2,122600.0,25.1803,25.1865,25.1427,25.174,122600.0
2007-01-22 14:35:00,40.2,40.2,40.15,40.15,87600.0,25.174,25.174,25.1427,25.1427,87600.0
2007-01-22 14:40:00,40.16,40.25,40.15,40.25,138900.0,25.149,25.2053,25.1427,25.2053,138900.0
2007-01-22 14:45:00,40.25,40.25,40.16,40.19,118900.0,25.2053,25.2053,25.149,25.1677,118900.0
2007-01-22 14:50:00,40.18,40.2,40.15,40.15,113200.0,25.1615,25.174,25.1427,25.1427,113200.0
2007-01-22 14:55:00,40.14,40.18,40.14,40.18,82500.0,25.1364,25.1615,25.1364,25.1615,82500.0
2007-01-22 15:00:00,40.18,40.19,40.13,40.14,90200.0,25.1615,25.1677,25.1302,25.1364,90200.0
2007-01-22 15:05:00,40.15,40.18,40.14,40.16,80300.0,25.1427,25.1615,25.1364,25.149,80300.0
2007-01-22 15:10:00,40.16,40.21,40.13,40.15,183700.0,25.149,25.1803,25.1302,25.1427,183700.0
2007-01-22 15:15:00,40.15,40.19,40.1,40.1,191300.0,25.1427,25.1677,25.1114,25.1114,191300.0
2007-01-22 15:20:00,40.11,40.17,40.07,40.15,210000.0,25.1176,25.1552,25.0926,25.1427,210000.0
2007-01-22 15:25:00,40.15,40.15,40.11,40.11,177100.0,25.1427,25.1427,25.1176,25.1176,177100.0
2007-01-22 15:30:00,40.11,40.13,40.04,40.04,269400.0,25.1176,25.1302,25.0738,25.0738,269400.0
2007-01-22 15:35:00,40.05,40.07,40.03,40.04,227900.0,25.0801,25.0926,25.0675,25.0738,227900.0
2007-01-22 15:40:00,40.04,40.06,40.02,40.06,222000.0,25.0738,25.0863,25.0613,25.0863,222000.0
2007-01-22 15:45:00,40.05,40.1,40.02,40.08,272200.0,25.0801,25.1114,25.0613,25.0989,272200.0
2007-01-22 15:50:00,40.08,40.15,40.07,40.1,211500.0,25.0989,25.1427,25.0926,25.1114,211500.0
2007-01-22 15:55:00,40.1,40.11,40.04,40.06,145900.0,25.1114,25.1176,25.0738,25.0863,145900.0
2007-01-23 09:30:00,40.03,40.24,40.0,40.2,252400.0,25.0675,25.199,25.0488,25.174,252400.0
2007-01-23 09:35:00,40.19,40.21,40.12,40.17,84000.0,25.1677,25.1803,25.1239,25.1552,84000.0
2007-01-23 09:40:00,40.16,40.21,40.1,40.11,110600.0,25.149,25.1803,25.1114,25.1176,110600.0
2007-01-23 09:45:00,40.12,40.29,40.11,40.18,223000.0,25.1239,25.2304,25.1176,25.1615,223000.0
2007-01-23 09:50:00,40.18,40.3,40.17,40.29,140000.0,25.1615,25.2366,25.1552,25.2304,140000.0
2007-01-23 09:55:00,40.28,40.4,40.25,40.32,203400.0,25.2241,25.2992,25.2053,25.2491,203400.0
2007-01-23 10:00:00,40.32,40.34,40.24,40.25,154100.0,25.2491,25.2617,25.199,25.2053,154100.0
2007-01-23 10:05:00,40.24,40.29,40.23,40.25,99000.0,25.199,25.2304,25.1928,25.2053,99000.0
2007-01-23 10:10:00,40.25,40.29,40.2,40.23,181400.0,25.2053,25.2304,25.174,25.1928,181400.0
2007-01-23 10:15:00,40.23,40.31,40.22,40.31,183600.0,25.1928,25.2429,25.1865,25.2429,183600.0
2007-01-23 10:20:00,40.31,40.31,40.24,40.31,114600.0,25.2429,25.2429,25.199,25.2429,114600.0
2007-01-23 10:25:00,40.31,40.34,40.25,40.31,205400.0,25.2429,25.2617,25.2053,25.2429,205400.0
2007-01-23 10:30:00,40.31,40.36,40.31,40.34,208100.0,25.2429,25.2742,25.2429,25.2617,208100.0
2007-01-23 10:35:00,40.34,40.4,40.34,40.36,143100.0,25.2617,25.2992,25.2617,25.2742,143100.0
2007-01-23 10:40:00,40.37,40.39,40.35,40.35,101500.0,25.2805,25.293,25.2679,25.2679,101500.0
2007-01-23 10:45:00,40.35,40.37,40.32,40.35,101900.0,25.2679,25.2805,25.2491,25.2679,101900.0
2007-01-23 10:50:00,40.35,40.39,40.35,40.37,79200.0,25.2679,25.293,25.2679,25.2805,79200.0
2007-01-23 10:55:00,40.37,40.38,40.34,40.36,108900.0,25.2805,25.2867,25.2617,25.2742,108900.0
2007-01-23 11:00:00,40.35,40.41,40.35,40.41,85800.0,25.2679,25.3055,25.2679,25.3055,85800.0
2007-01-23 11:05:00,40.4,40.45,40.4,40.44,122900.0,25.2992,25.3306,25.2992,25.3243,122900.0
2007-01-23 11:10:00,40.43,40.47,40.41,40.47,117700.0,25.318,25.3431,25.3055,25.3431,117700.0
2007-01-23 11:15:00,40.47,40.5,40.45,40.46,170300.0,25.3431,25.3619,25.3306,25.3368,170300.0
2007-01-23 11:20:00,40.46,40.48,40.46,40.48,52000.0,25.3368,25.3493,25.3368,25.3493,52000.0
2007-01-23 11:25:00,40.47,40.51,40.47,40.5,91700.0,25.3431,25.3681,25.3431,25.3619,91700.0
2007-01-23 11:30:00,40.51,40.55,40.48,40.48,115400.0,25.3681,25.3932,25.3493,25.3493,115400.0
2007-01-23 11:35:00,40.48,40.49,40.43,40.43,100500.0,25.3493,25.3556,25.318,25.318,100500.0
2007-01-23 11:40:00,40.44,40.48,40.4,40.48,106300.0,25.3243,25.3493,25.2992,25.3493,106300.0
2007-01-23 11:45:00,40.48,40.49,40.41,40.44,96200.0,25.3493,25.3556,25.3055,25.3243,96200.0
2007-01-23 11:50:00,40.45,40.47,40.44,40.45,55700.0,25.3306,25.3431,25.3243,25.3306,55700.0
2007-01-23 11:55:00,40.46,40.48,40.44,40.46,107300.0,25.3368,25.3493,25.3243,25.3368,107300.0
2007-01-23 12:00:00,40.46,40.5,40.44,40.5,153400.0,25.3368,25.3619,25.3243,25.3619,153400.0
2007-01-23 12:05:00,40.5,40.55,40.5,40.54,132700.0,25.3619,25.3932,25.3619,25.3869,132700.0
2007-01-23 12:10:00,40.54,40.57,40.54,40.56,59900.0,25.3869,25.4057,25.3869,25.3994,59900.0
2007-01-23 12:15:00,40.56,40.58,40.5,40.51,155000.0,25.3994,25.412,25.3619,25.3681,155000.0
2007-01-23 12:20:00,40.5,40.52,40.48,40.48,189100.0,25.3619,25.3744,25.3493,25.3493,189100.0
2007-01-23 12:25:00,40.47,40.53,40.44,40.5,176400.0,25.3431,25.3807,25.3243,25.3619,176400.0
2007-01-23 12:30:00,40.5,40.54,40.45,40.46,144200.0,25.3619,25.3869,25.3306,25.3368,144200.0
2007-01-23 12:35:00,40.45,40.46,40.4,40.41,86200.0,25.3306,25.3368,25.2992,25.3055,86200.0
2007-01-23 12:40:00,40.42,40.48,40.41,40.46,47800.0,25.3118,25.3493,25.3055,25.3368,47800.0
2007-01-23 12:45:00,40.45,40.57,40.43,40.57,136500.0,25.3306,25.4057,25.318,25.4057,136500.0
2007-01-23 12:50:00,40.57,40.59,40.54,40.57,93400.0,25.4057,25.4182,25.3869,25.4057,93400.0
2007-01-23 12:55:00,40.58,40.58,40.53,40.56,53200.0,25.412,25.412,25.3807,25.3994,53200.0
2007-01-23 13:00:00,40.56,40.59,40.55,40.56,48700.0,25.3994,25.4182,25.3932,25.3994,48700.0
2007-01-23 13:05:00,40.55,40.6,40.55,40.57,102500.0,25.3932,25.4245,25.3932,25.4057,102500.0
2007-01-23 13:10:00,40.57,40.61,40.55,40.59,101700.0,25.4057,25.4307,25.3932,25.4182,101700.0
2007-01-23 13:15:00,40.58,40.59,40.55,40.57,48900.0,25.412,25.4182,25.3932,25.4057,48900.0
2007-01-23 13:20:00,40.57,40.61,40.57,40.57,67200.0,25.4057,25.4307,25.4057,25.4057,67200.0
2007-01-23 13:25:00,40.58,40.6,40.52,40.52,77200.0,25.412,25.4245,25.3744,25.3744,77200.0
2007-01-23 13:30:00,40.52,40.56,40.48,40.52,177800.0,25.3744,25.3994,25.3493,25.3744,177800.0
2007-01-23 13:35:00,40.51,40.52,40.47,40.51,56600.0,25.3681,25.3744,25.3431,25.3681,56600.0
2007-01-23 13:40:00,40.51,40.51,40.48,40.49,53900.0,25.3681,25.3681,25.3493,25.3556,53900.0
2007-01-23 13:45:00,40.48,40.55,40.48,40.54,52700.0,25.3493,25.3932,25.3493,25.3869,52700.0
2007-01-23 13:50:00,40.54,40.56,40.51,40.53,79900.0,25.3869,25.3994,25.3681,25.3807,79900.0
2007-01-23 13:55:00,40.53,40.54,40.52,40.54,36000.0,25.3807,25.3869,25.3744,25.3869,36000.0
2007-01-23 14:00:00,40.53,40.54,40.49,40.51,89100.0,25.3807,25.3869,25.3556,25.3681,89100.0
2007-01-23 14:05:00,40.51,40.51,40.42,40.48,95700.0,25.3681,25.3681,25.3118,25.3493,95700.0
2007-01-23 14:10:00,40.49,40.49,40.37,40.39,111300.0,25.3556,25.3556,25.2805,25.293,111300.0
2007-01-23 14:15:00,40.39,40.46,40.39,40.4,68700.0,25.293,25.3368,25.293,25.2992,68700.0
2007-01-23 14:20:00,40.4,40.41,40.3,40.3,138300.0,25.2992,25.3055,25.2366,25.2366,138300.0
2007-01-23 14:25:00,40.3,40.34,40.28,40.31,106700.0,25.2366,25.2617,25.2241,25.2429,106700.0
2007-01-23 14:30:00,40.31,40.32,40.1,40.11,228600.0,25.2429,25.2491,25.1114,25.1176,228600.0
2007-01-23 14:35:00,40.11,40.22,40.08,40.21,263400.0,25.1176,25.1865,25.0989,25.1803,263400.0
2007-01-23 14:40:00,40.21,40.25,40.16,40.21,203900.0,25.1803,25.2053,25.149,25.1803,203900.0
2007-01-23 14:45:00,40.23,40.27,40.2,40.24,152100.0,25.1928,25.2178,25.174,25.199,152100.0
2007-01-23 14:50:00,40.25,40.27,40.23,40.26,80900.0,25.2053,25.2178,25.1928,25.2116,80900.0
2007-01-23 14:55:00,40.26,40.34,40.26,40.33,93700.0,25.2116,25.2617,25.2116,25.2554,93700.0
2007-01-23 15:00:00,40.34,40.38,40.33,40.37,146800.0,25.2617,25.2867,25.2554,25.2805,146800.0
2007-01-23 15:05:00,40.38,40.38,40.33,40.34,95800.0,25.2867,25.2867,25.2554,25.2617,95800.0
2007-01-23 15:10:00,40.34,40.37,40.33,40.35,81800.0,25.2617,25.2805,25.2554,25.2679,81800.0
2007-01-23 15:15:00,40.34,40.42,40.34,40.4,129200.0,25.2617,25.3118,25.2617,25.2992,129200.0
2007-01-23 15:20:00,40.4,40.41,40.36,40.39,152100.0,25.2992,25.3055,25.2742,25.293,152100.0
2007-01-23 15:25:00,40.39,40.4,40.36,40.36,163700.0,25.293,25.2992,25.2742,25.2742,163700.0
2007-01-23 15:30:00,40.36,40.37,40.33,40.36,207100.0,25.2742,25.2805,25.2554,25.2742,207100.0
2007-01-23 15:35:00,40.36,40.37,40.35,40.36,115900.0,25.2742,25.2805,25.2679,25.2742,115900.0
2007-01-23 15:40:00,40.36,40.37,40.33,40.36,141600.0,25.2742,25.2805,25.2554,25.2742,141600.0
2007-01-23 15:45:00,40.36,40.4,40.34,40.4,136100.0,25.2742,25.2992,25.2617,25.2992,136100.0
2007-01-23 15:50:00,40.39,40.42,40.36,40.4,234500.0,25.293,25.3118,25.2742,25.2992,234500.0
2007-01-23 15:55:00,40.41,40.44,40.39,40.41,248600.0,25.3055,25.3243,25.293,25.3055,248600.0
2007-01-24 09:30:00,40.52,40.66,40.42,40.66,259000.0,25.3744,25.4621,25.3118,25.4621,259000.0
2007-01-24 09:35:00,40.65,40.65,40.47,40.53,112500.0,25.4558,25.4558,25.3431,25.3807,112500.0
2007-01-24 09:40:00,40.52,40.58,40.49,40.54,95200.0,25.3744,25.412,25.3556,25.3869,95200.0
2007-01-24 09:45:00,40.53,40.57,40.51,40.55,160200.0,25.3807,25.4057,25.3681,25.3932,160200.0
2007-01-24 09:50:00,40.54,40.55,40.5,40.52,233100.0,25.3869,25.3932,25.3619,25.3744,233100.0
2007-01-24 09:55:00,40.52,40.53,40.46,40.53,93700.0,25.3744,25.3807,25.3368,25.3807,93700.0
2007-01-24 10:00:00,40.53,40.59,40.52,40.55,112500.0,25.3807,25.4182,25.3744,25.3932,112500.0
2007-01-24 10:05:00,40.55,40.58,40.53,40.56,61000.0,25.3932,25.412,25.3807,25.3994,61000.0
2007-01-24 10:10:00,40.56,40.59,40.53,40.55,81400.0,25.3994,25.4182,25.3807,25.3932,81400.0
2007-01-24 10:15:00,40.54,40.59,40.53,40.58,69100.0,25.3869,25.4182,25.3807,25.412,69100.0
2007-01-24 10:20:00,40.58,40.59,40.54,40.57,90300.0,25.412,25.4182,25.3869,25.4057,90300.0
2007-01-24 10:25:00,40.58,40.59,40.56,40.57,72200.0,25.412,25.4182,25.3994,25.4057,72200.0
2007-01-24 10:30:00,40.58,40.66,40.57,40.66,149200.0,25.412,25.4621,25.4057,25.4621,149200.0
2007-01-24 10:35:00,40.66,40.69,40.62,40.63,99500.0,25.4621,25.4808,25.437,25.4433,99500.0
2007-01-24 10:40:00,40.62,40.64,40.58,40.62,66500.0,25.437,25.4495,25.412,25.437,66500.0
2007-01-24 10:45:00,40.62,40.66,40.62,40.65,73100.0,25.437,25.4621,25.437,25.4558,73100.0
2007-01-24 10:50:00,40.66,40.66,40.62,40.65,46600.0,25.4621,25.4621,25.437,25.4558,46600.0
2007-01-24 10:55:00,40.65,40.68,40.64,40.64,95200.0,25.4558,25.4746,25.4495,25.4495,95200.0
2007-01-24 11:00:00,40.65,40.69,40.62,40.69,81000.0,25.4558,25.4808,25.437,25.4808,81000.0
2007-01-24 11:05:00,40.69,40.73,40.68,40.69,123200.0,25.4808,25.5059,25.4746,25.4808,123200.0
2007-01-24 11:10:00,40.69,40.73,40.67,40.68,131200.0,25.4808,25.5059,25.4683,25.4746,131200.0
2007-01-24 11:15:00,40.68,40.7,40.67,40.69,69100.0,25.4746,25.4871,25.4683,25.4808,69100.0
2007-01-24 11:20:00,40.7,40.7,40.63,40.65,137900.0,25.4871,25.4871,25.4433,25.4558,137900.0
2007-01-24 11:25:00,40.65,40.68,40.65,40.67,55400.0,25.4558,25.4746,25.4558,25.4683,55400.0
2007-01-24 11:30:00,40.67,40.69,40.67,40.69,68600.0,25.4683,25.4808,25.4683,25.4808,68600.0
2007-01-24 11:35:00,40.69,40.69,40.67,40.68,67600.0,25.4808,25.4808,25.4683,25.4746,67600.0
2007-01-24 11:40:00,40.68,40.7,40.68,40.69,51800.0,25.4746,25.4871,25.4746,25.4808,51800.0
2007-01-24 11:45:00,40.7,40.71,40.69,40.7,50300.0,25.4871,25.4934,25.4808,25.4871,50300.0
2007-01-24 11:50:00,40.7,40.71,40.69,40.7,47400.0,25.4871,25.4934,25.4808,25.4871,47400.0
2007-01-24 11:55:00,40.71,40.71,40.66,40.66,51600.0,25.4934,25.4934,25.4621,25.4621,51600.0
2007-01-24 12:00:00,40.67,40.72,40.65,40.66,122100.0,25.4683,25.4996,25.4558,25.4621,122100.0
2007-01-24 12:05:00,40.66,40.68,40.66,40.68,41900.0,25.4621,25.4746,25.4621,25.4746,41900.0
2007-01-24 12:10:00,40.69,40.72,40.68,40.72,58700.0,25.4808,25.4996,25.4746,25.4996,58700.0
2007-01-24 12:15:00,40.73,40.73,40.7,40.71,52100.0,25.5059,25.5059,25.4871,25.4934,52100.0
2007-01-24 12:20:00,40.71,40.73,40.71,40.71,43200.0,25.4934,25.5059,25.4934,25.4934,43200.0
2007-01-24 12:25:00,40.72,40.75,40.71,40.75,50500.0,25.4996,25.5184,25.4934,25.5184,50500.0
2007-01-24 12:30:00,40.75,40.78,40.74,40.78,86700.0,25.5184,25.5372,25.5122,25.5372,86700.0
2007-01-24 12:35:00,40.77,40.79,40.75,40.76,89100.0,25.5309,25.5435,25.5184,25.5247,89100.0
2007-01-24 12:40:00,40.75,40.76,40.71,40.73,57400.0,25.5184,25.5247,25.4934,25.5059,57400.0
2007-01-24 12:45:00,40.73,40.74,40.67,40.67,106100.0,25.5059,25.5122,25.4683,25.4683,106100.0
2007-01-24 12:50:00,40.68,40.7,40.67,40.69,46700.0,25.4746,25.4871,25.4683,25.4808,46700.0
2007-01-24 12:55:00,40.69,40.73,40.68,40.72,41200.0,25.4808,25.5059,25.4746,25.4996,41200.0
2007-01-24 13:00:00,40.73,40.73,40.68,40.72,79000.0,25.5059,25.5059,25.4746,25.4996,79000.0
2007-01-24 13:05:00,40.72,40.73,40.69,40.7,27200.0,25.4996,25.5059,25.4808,25.4871,27200.0
2007-01-24 13:10:00,40.7,40.72,40.7,40.7,56000.0,25.4871,25.4996,25.4871,25.4871,56000.0
2007-01-24 13:15:00,40.7,40.71,40.69,40.7,58500.0,25.4871,25.4934,25.4808,25.4871,58500.0
2007-01-24 13:20:00,40.69,40.69,40.63,40.65,69000.0,25.4808,25.4808,25.4433,25.4558,69000.0
2007-01-24 13:25:00,40.64,40.64,40.6,40.61,120100.0,25.4495,25.4495,25.4245,25.4307,120100.0
2007-01-24 13:30:00,40.61,40.61,40.56,40.58,67200.0,25.4307,25.4307,25.3994,25.412,67200.0
2007-01-24 13:35:00,40.58,40.66,40.58,40.65,148500.0,25.412,25.4621,25.412,25.4558,148500.0
2007-01-24 13:40:00,40.64,40.64,40.6,40.6,36100.0,25.4495,25.4495,25.4245,25.4245,36100.0
2007-01-24 13:45:00,40.61,40.61,40.59,40.59,32200.0,25.4307,25.4307,25.4182,25.4182,32200.0
2007-01-24 13:50:00,40.59,40.61,40.59,40.6,44900.0,25.4182,25.4307,25.4182,25.4245,44900.0
2007-01-24 13:55:00,40.6,40.7,40.6,40.68,137800.0,25.4245,25.4871,25.4245,25.4746,137800.0
2007-01-24 14:00:00,40.68,40.71,40.66,40.67,88500.0,25.4746,25.4934,25.4621,25.4683,88500.0
2007-01-24 14:05:00,40.68,40.69,40.65,40.65,77900.0,25.4746,25.4808,25.4558,25.4558,77900.0
2007-01-24 14:10:00,40.65,40.67,40.65,40.67,39300.0,25.4558,25.4683,25.4558,25.4683,39300.0
2007-01-24 14:15:00,40.67,40.67,40.62,40.63,64100.0,25.4683,25.4683,25.437,25.4433,64100.0
2007-01-24 14:20:00,40.63,40.67,40.63,40.67,48000.0,25.4433,25.4683,25.4433,25.4683,48000.0
2007-01-24 14:25:00,40.66,40.68,40.65,40.68,71100.0,25.4621,25.4746,25.4558,25.4746,71100.0
2007-01-24 14:30:00,40.68,40.7,40.67,40.68,97200.0,25.4746,25.4871,25.4683,25.4746,97200.0
2007-01-24 14:35:00,40.68,40.72,40.66,40.71,82800.0,25.4746,25.4996,25.4621,25.4934,82800.0
2007-01-24 14:40:00,40.71,40.74,40.68,40.69,102500.0,25.4934,25.5122,25.4746,25.4808,102500.0
2007-01-24 14:45:00,40.68,40.72,40.68,40.72,73200.0,25.4746,25.4996,25.4746,25.4996,73200.0
2007-01-24 14:50:00,40.72,40.72,40.69,40.69,81100.0,25.4996,25.4996,25.4808,25.4808,81100.0
2007-01-24 14:55:00,40.7,40.71,40.69,40.69,75900.0,25.4871,25.4934,25.4808,25.4808,75900.0
2007-01-24 15:00:00,40.69,40.71,40.69,40.7,84500.0,25.4808,25.4934,25.4808,25.4871,84500.0
2007-01-24 15:05:00,40.7,40.71,40.69,40.71,76800.0,25.4871,25.4934,25.4808,25.4934,76800.0
2007-01-24 15:10:00,40.7,40.71,40.68,40.7,92800.0,25.4871,25.4934,25.4746,25.4871,92800.0
2007-01-24 15:15:00,40.7,40.71,40.67,40.68,74200.0,25.4871,25.4934,25.4683,25.4746,74200.0
2007-01-24 15:20:00,40.68,40.69,40.67,40.68,82900.0,25.4746,25.4808,25.4683,25.4746,82900.0
2007-01-24 15:25:00,40.68,40.7,40.68,40.69,82100.0,25.4746,25.4871,25.4746,25.4808,82100.0
2007-01-24 15:30:00,40.69,40.72,40.69,40.71,131400.0,25.4808,25.4996,25.4808,25.4934,131400.0
2007-01-24 15:35:00,40.71,40.71,40.68,40.7,102900.0,25.4934,25.4934,25.4746,25.4871,102900.0
2007-01-24 15:40:00,40.7,40.72,40.68,40.72,158900.0,25.4871,25.4996,25.4746,25.4996,158900.0
2007-01-24 15:45:00,40.72,40.73,40.7,40.7,134000.0,25.4996,25.5059,25.4871,25.4871,134000.0
2007-01-24 15:50:00,40.71,40.71,40.67,40.67,161900.0,25.4934,25.4934,25.4683,25.4683,161900.0
2007-01-24 15:55:00,40.67,40.69,40.63,40.68,202100.0,25.4683,25.4808,25.4433,25.4746,202100.0
2007-01-25 09:30:00,40.53,40.63,40.53,40.56,215600.0,25.3807,25.4433,25.3807,25.3994,215600.0
2007-01-25 09:35:00,40.59,40.67,40.5,40.5,164400.0,25.4182,25.4683,25.3619,25.3619,164400.0
2007-01-25 09:40:00,40.51,40.62,40.5,40.53,142500.0,25.3681,25.437,25.3619,25.3807,142500.0
2007-01-25 09:45:00,40.53,40.59,40.47,40.48,193300.0,25.3807,25.4182,25.3431,25.3493,193300.0
2007-01-25 09:50:00,40.49,40.54,40.41,40.44,202900.0,25.3556,25.3869,25.3055,25.3243,202900.0
2007-01-25 09:55:00,40.43,40.5,40.41,40.47,135300.0,25.318,25.3619,25.3055,25.3431,135300.0
2007-01-25 10:00:00,40.47,40.48,40.34,40.4,146700.0,25.3431,25.3493,25.2617,25.2992,146700.0
2007-01-25 10:05:00,40.4,40.46,40.4,40.42,99000.0,25.2992,25.3368,25.2992,25.3118,99000.0
2007-01-25 10:10:00,40.42,40.44,40.32,40.37,113800.0,25.3118,25.3243,25.2491,25.2805,113800.0
2007-01-25 10:15:00,40.37,40.37,40.33,40.35,86400.0,25.2805,25.2805,25.2554,25.2679,86400.0
2007-01-25 10:20:00,40.35,40.37,40.3,40.3,88500.0,25.2679,25.2805,25.2366,25.2366,88500.0
2007-01-25 10:25:00,40.3,40.35,40.29,40.32,79800.0,25.2366,25.2679,25.2304,25.2491,79800.0
2007-01-25 10:30:00,40.32,40.43,40.3,40.36,123900.0,25.2491,25.318,25.2366,25.2742,123900.0
2007-01-25 10:35:00,40.36,40.37,40.3,40.3,66900.0,25.2742,25.2805,25.2366,25.2366,66900.0
2007-01-25 10:40:00,40.3,40.31,40.27,40.29,146200.0,25.2366,25.2429,25.2178,25.2304,146200.0
2007-01-25 10:45:00,40.31,40.33,40.29,40.32,87100.0,25.2429,25.2554,25.2304,25.2491,87100.0
2007-01-25 10:50:00,40.32,40.33,40.29,40.29,86100.0,25.2491,25.2554,25.2304,25.2304,86100.0
2007-01-25 10:55:00,40.29,40.29,40.23,40.28,122000.0,25.2304,25.2304,25.1928,25.2241,122000.0
2007-01-25 11:00:00,40.29,40.36,40.27,40.35,86300.0,25.2304,25.2742,25.2178,25.2679,86300.0
2007-01-25 11:05:00,40.35,40.37,40.35,40.36,67500.0,25.2679,25.2805,25.2679,25.2742,67500.0
2007-01-25 11:10:00,40.36,40.37,40.32,40.34,126100.0,25.2742,25.2805,25.2491,25.2617,126100.0
2007-01-25 11:15:00,40.34,40.34,40.32,40.32,53300.0,25.2617,25.2617,25.2491,25.2491,53300.0
2007-01-25 11:20:00,40.32,40.34,40.32,40.33,30800.0,25.2491,25.2617,25.2491,25.2554,30800.0
2007-01-25 11:25:00,40.34,40.36,40.33,40.36,65800.0,25.2617,25.2742,25.2554,25.2742,65800.0
2007-01-25 11:30:00,40.36,40.38,40.27,40.28,106600.0,25.2742,25.2867,25.2178,25.2241,106600.0
2007-01-25 11:35:00,40.29,40.36,40.26,40.35,151100.0,25.2304,25.2742,25.2116,25.2679,151100.0
2007-01-25 11:40:00,40.35,40.35,40.28,40.3,66900.0,25.2679,25.2679,25.2241,25.2366,66900.0
2007-01-25 11:45:00,40.31,40.32,40.28,40.28,82900.0,25.2429,25.2491,25.2241,25.2241,82900.0
2007-01-25 11:50:00,40.28,40.3,40.28,40.3,40400.0,25.2241,25.2366,25.2241,25.2366,40400.0
2007-01-25 11:55:00,40.29,40.31,40.26,40.31,73500.0,25.2304,25.2429,25.2116,25.2429,73500.0
2007-01-25 12:00:00,40.3,40.31,40.29,40.29,84800.0,25.2366,25.2429,25.2304,25.2304,84800.0
2007-01-25 12:05:00,40.29,40.31,40.27,40.27,112000.0,25.2304,25.2429,25.2178,25.2178,112000.0
2007-01-25 12:10:00,40.27,40.29,40.25,40.25,174000.0,25.2178,25.2304,25.2053,25.2053,174000.0
2007-01-25 12:15:00,40.25,40.31,40.24,40.3,135600.0,25.2053,25.2429,25.199,25.2366,135600.0
2007-01-25 12:20:00,40.31,40.33,40.3,40.31,69600.0,25.2429,25.2554,25.2366,25.2429,69600.0
2007-01-25 12:25:00,40.3,40.35,40.3,40.32,72400.0,25.2366,25.2679,25.2366,25.2491,72400.0
2007-01-25 12:30:00,40.31,40.32,40.29,40.29,60200.0,25.2429,25.2491,25.2304,25.2304,60200.0
2007-01-25 12:35:00,40.29,40.32,40.29,40.3,62500.0,25.2304,25.2491,25.2304,25.2366,62500.0
2007-01-25 12:40:00,40.3,40.33,40.29,40.33,51700.0,25.2366,25.2554,25.2304,25.2554,51700.0
2007-01-25 12:45:00,40.32,40.32,40.31,40.31,46700.0,25.2491,25.2491,25.2429,25.2429,46700.0
2007-01-25 12:50:00,40.32,40.32,40.29,40.29,47100.0,25.2491,25.2491,25.2304,25.2304,47100.0
2007-01-25 12:55:00,40.29,40.31,40.28,40.29,77600.0,25.2304,25.2429,25.2241,25.2304,77600.0
2007-01-25 13:00:00,40.29,40.3,40.28,40.29,105900.0,25.2304,25.2366,25.2241,25.2304,105900.0
2007-01-25 13:05:00,40.29,40.31,40.28,40.28,71000.0,25.2304,25.2429,25.2241,25.2241,71000.0
2007-01-25 13:10:00,40.28,40.29,40.27,40.27,62500.0,25.2241,25.2304,25.2178,25.2178,62500.0
2007-01-25 13:15:00,40.27,40.28,40.27,40.27,35100.0,25.2178,25.2241,25.2178,25.2178,35100.0
2007-01-25 13:20:00,40.27,40.28,40.27,40.27,49500.0,25.2178,25.2241,25.2178,25.2178,49500.0
2007-01-25 13:25:00,40.27,40.3,40.26,40.3,69900.0,25.2178,25.2366,25.2116,25.2366,69900.0
2007-01-25 13:30:00,40.3,40.3,40.27,40.28,117000.0,25.2366,25.2366,25.2178,25.2241,117000.0
2007-01-25 13:35:00,40.28,40.3,40.24,40.24,143900.0,25.2241,25.2366,25.199,25.199,143900.0
2007-01-25 13:40:00,40.24,40.27,40.23,40.25,124500.0,25.199,25.2178,25.1928,25.2053,124500.0
2007-01-25 13:45:00,40.25,40.25,40.21,40.24,158000.0,25.2053,25.2053,25.1803,25.199,158000.0
2007-01-25 13:50:00,40.24,40.25,40.23,40.23,89400.0,25.199,25.2053,25.1928,25.1928,89400.0
2007-01-25 13:55:00,40.24,40.25,40.18,40.19,243300.0,25.199,25.2053,25.1615,25.1677,243300.0
2007-01-25 14:00:00,40.19,40.22,40.14,40.14,247800.0,25.1677,25.1865,25.1364,25.1364,247800.0
2007-01-25 14:05:00,40.13,40.2,40.12,40.14,304600.0,25.1302,25.174,25.1239,25.1364,304600.0
2007-01-25 14:10:00,40.14,40.2,40.1,40.19,216300.0,25.1364,25.174,25.1114,25.1677,216300.0
2007-01-25 14:15:00,40.19,40.21,40.12,40.13,115800.0,25.1677,25.1803,25.1239,25.1302,115800.0
2007-01-25 14:20:00,40.13,40.19,40.11,40.17,185300.0,25.1302,25.1677,25.1176,25.1552,185300.0
2007-01-25 14:25:00,40.17,40.17,40.1,40.16,221200.0,25.1552,25.1552,25.1114,25.149,221200.0
2007-01-25 14:30:00,40.15,40.18,40.11,40.13,124000.0,25.1427,25.1615,25.1176,25.1302,124000.0
2007-01-25 14:35:00,40.13,40.15,40.1,40.12,177800.0,25.1302,25.1427,25.1114,25.1239,177800.0
2007-01-25 14:40:00,40.12,40.13,40.08,40.09,131800.0,25.1239,25.1302,25.0989,25.1051,131800.0
2007-01-25 14:45:00,40.09,40.12,40.08,40.08,64000.0,25.1051,25.1239,25.0989,25.0989,64000.0
2007-01-25 14:50:00,40.08,40.12,40.08,40.11,84400.0,25.0989,25.1239,25.0989,25.1176,84400.0
2007-01-25 14:55:00,40.11,40.11,40.08,40.1,94900.0,25.1176,25.1176,25.0989,25.1114,94900.0
2007-01-25 15:00:00,40.09,40.1,40.05,40.05,206700.0,25.1051,25.1114,25.0801,25.0801,206700.0
2007-01-25 15:05:00,40.05,40.05,40.01,40.02,280100.0,25.0801,25.0801,25.055,25.0613,280100.0
2007-01-25 15:10:00,40.02,40.07,40.01,40.07,176400.0,25.0613,25.0926,25.055,25.0926,176400.0
2007-01-25 15:15:00,40.07,40.14,40.07,40.11,116500.0,25.0926,25.1364,25.0926,25.1176,116500.0
2007-01-25 15:20:00,40.12,40.12,40.03,40.08,173400.0,25.1239,25.1239,25.0675,25.0989,173400.0
2007-01-25 15:25:00,40.08,40.19,40.07,40.16,197700.0,25.0989,25.1677,25.0926,25.149,197700.0
2007-01-25 15:30:00,40.16,40.16,40.08,40.1,154400.0,25.149,25.149,25.0989,25.1114,154400.0
2007-01-25 15:35:00,40.1,40.12,40.07,40.11,136400.0,25.1114,25.1239,25.0926,25.1176,136400.0
2007-01-25 15:40:00,40.11,40.12,40.08,40.11,183200.0,25.1176,25.1239,25.0989,25.1176,183200.0
2007-01-25 15:45:00,40.11,40.12,40.09,40.09,174900.0,25.1176,25.1239,25.1051,25.1051,174900.0
2007-01-25 15:50:00,40.09,40.14,40.08,40.11,215500.0,25.1051,25.1364,25.0989,25.1176,215500.0
2007-01-25 15:55:00,40.12,40.13,40.06,40.07,282400.0,25.1239,25.1302,25.0863,25.0926,282400.0
2007-01-26 09:30:00,40.12,40.22,40.07,40.15,137400.0,25.1239,25.1865,25.0926,25.1427,137400.0
2007-01-26 09:35:00,40.15,40.15,40.08,40.09,69600.0,25.1427,25.1427,25.0989,25.1051,69600.0
2007-01-26 09:40:00,40.11,40.11,40.02,40.1,99500.0,25.1176,25.1176,25.0613,25.1114,99500.0
2007-01-26 09:45:00,40.09,40.09,39.92,39.92,164700.0,25.1051,25.1051,24.9987,24.9987,164700.0
2007-01-26 09:50:00,39.92,40.0,39.91,39.97,103000.0,24.9987,25.0488,24.9924,25.03,103000.0
2007-01-26 09:55:00,39.98,40.01,39.87,39.9,123900.0,25.0362,25.055,24.9673,24.9861,123900.0
2007-01-26 10:00:00,39.9,40.05,39.9,39.91,277200.0,24.9861,25.0801,24.9861,24.9924,277200.0
2007-01-26 10:05:00,39.9,39.93,39.85,39.86,127200.0,24.9861,25.0049,24.9548,24.9611,127200.0
2007-01-26 10:10:00,39.86,39.91,39.83,39.86,105600.0,24.9611,24.9924,24.9423,24.9611,105600.0
2007-01-26 10:15:00,39.86,39.87,39.81,39.83,131600.0,24.9611,24.9673,24.9298,24.9423,131600.0
2007-01-26 10:20:00,39.83,39.87,39.82,39.84,123800.0,24.9423,24.9673,24.936,24.9486,123800.0
2007-01-26 10:25:00,39.84,39.87,39.81,39.84,121600.0,24.9486,24.9673,24.9298,24.9486,121600.0
2007-01-26 10:30:00,39.83,39.9,39.82,39.88,160200.0,24.9423,24.9861,24.936,24.9736,160200.0
2007-01-26 10:35:00,39.88,39.9,39.86,39.9,134300.0,24.9736,24.9861,24.9611,24.9861,134300.0
2007-01-26 10:40:00,39.89,39.9,39.86,39.89,88600.0,24.9799,24.9861,24.9611,24.9799,88600.0
2007-01-26 10:45:00,39.88,39.94,39.88,39.9,78600.0,24.9736,25.0112,24.9736,24.9861,78600.0
2007-01-26 10:50:00,39.9,39.92,39.84,39.85,118600.0,24.9861,24.9987,24.9486,24.9548,118600.0
2007-01-26 10:55:00,39.86,39.88,39.86,39.87,56800.0,24.9611,24.9736,24.9611,24.9673,56800.0
2007-01-26 11:00:00,39.86,39.88,39.82,39.88,78800.0,24.9611,24.9736,24.936,24.9736,78800.0
2007-01-26 11:05:00,39.88,39.88,39.83,39.84,98500.0,24.9736,24.9736,24.9423,24.9486,98500.0
2007-01-26 11:10:00,39.84,39.86,39.81,39.86,74700.0,24.9486,24.9611,24.9298,24.9611,74700.0
2007-01-26 11:15:00,39.86,39.86,39.84,39.85,80400.0,24.9611,24.9611,24.9486,24.9548,80400.0
2007-01-26 11:20:00,39.86,39.87,39.84,39.86,73600.0,24.9611,24.9673,24.9486,24.9611,73600.0
2007-01-26 11:25:00,39.86,39.86,39.82,39.84,90900.0,24.9611,24.9611,24.936,24.9486,90900.0
2007-01-26 11:30:00,39.83,39.83,39.78,39.79,137000.0,24.9423,24.9423,24.911,24.9172,137000.0
2007-01-26 11:35:00,39.79,39.79,39.7,39.71,141600.0,24.9172,24.9172,24.8609,24.8672,141600.0
2007-01-26 11:40:00,39.7,39.71,39.64,39.69,146400.0,24.8609,24.8672,24.8233,24.8546,146400.0
2007-01-26 11:45:00,39.69,39.73,39.65,39.68,168100.0,24.8546,24.8797,24.8296,24.8484,168100.0
2007-01-26 11:50:00,39.68,39.72,39.67,39.71,81100.0,24.8484,24.8734,24.8421,24.8672,81100.0
2007-01-26 11:55:00,39.71,39.72,39.7,39.71,125900.0,24.8672,24.8734,24.8609,24.8672,125900.0
2007-01-26 12:00:00,39.71,39.73,39.7,39.72,74800.0,24.8672,24.8797,24.8609,24.8734,74800.0
2007-01-26 12:05:00,39.71,39.8,39.71,39.79,106200.0,24.8672,24.9235,24.8672,24.9172,106200.0
2007-01-26 12:10:00,39.79,39.83,39.77,39.8,104300.0,24.9172,24.9423,24.9047,24.9235,104300.0
2007-01-26 12:15:00,39.8,39.81,39.75,39.76,55500.0,24.9235,24.9298,24.8922,24.8985,55500.0
2007-01-26 12:20:00,39.77,39.78,39.75,39.76,61300.0,24.9047,24.911,24.8922,24.8985,61300.0
2007-01-26 12:25:00,39.77,39.78,39.74,39.77,68900.0,24.9047,24.911,24.8859,24.9047,68900.0
2007-01-26 12:30:00,39.78,39.83,39.77,39.83,46800.0,24.911,24.9423,24.9047,24.9423,46800.0
2007-01-26 12:35:00,39.82,39.86,39.81,39.84,83400.0,24.936,24.9611,24.9298,24.9486,83400.0
2007-01-26 12:40:00,39.83,39.84,39.78,39.79,60600.0,24.9423,24.9486,24.911,24.9172,60600.0
2007-01-26 12:45:00,39.79,39.82,39.78,39.81,61700.0,24.9172,24.936,24.911,24.9298,61700.0
2007-01-26 12:50:00,39.81,39.84,39.79,39.84,85700.0,24.9298,24.9486,24.9172,24.9486,85700.0
2007-01-26 12:55:00,39.83,39.84,39.79,39.83,70400.0,24.9423,24.9486,24.9172,24.9423,70400.0
2007-01-26 13:00:00,39.83,39.85,39.83,39.83,38900.0,24.9423,24.9548,24.9423,24.9423,38900.0
2007-01-26 13:05:00,39.83,39.84,39.78,39.79,107700.0,24.9423,24.9486,24.911,24.9172,107700.0
2007-01-26 13:10:00,39.8,39.8,39.72,39.74,122300.0,24.9235,24.9235,24.8734,24.8859,122300.0
2007-01-26 13:15:00,39.73,39.74,39.71,39.71,70200.0,24.8797,24.8859,24.8672,24.8672,70200.0
2007-01-26 13:20:00,39.73,39.76,39.7,39.72,129400.0,24.8797,24.8985,24.8609,24.8734,129400.0
2007-01-26 13:25:00,39.72,39.72,39.71,39.71,41300.0,24.8734,24.8734,24.8672,24.8672,41300.0
2007-01-26 13:30:00,39.71,39.77,39.71,39.74,104200.0,24.8672,24.9047,24.8672,24.8859,104200.0
2007-01-26 13:35:00,39.74,39.78,39.73,39.74,39500.0,24.8859,24.911,24.8797,24.8859,39500.0
2007-01-26 13:40:00,39.74,39.75,39.71,39.71,66700.0,24.8859,24.8922,24.8672,24.8672,66700.0
2007-01-26 13:45:00,39.71,39.73,39.7,39.73,48600.0,24.8672,24.8797,24.8609,24.8797,48600.0
2007-01-26 13:50:00,39.72,39.73,39.71,39.72,28100.0,24.8734,24.8797,24.8672,24.8734,28100.0
2007-01-26 13:55:00,39.73,39.78,39.72,39.78,115500.0,24.8797,24.911,24.8734,24.911,115500.0
2007-01-26 14:00:00,39.78,39.78,39.72,39.74,65400.0,24.911,24.911,24.8734,24.8859,65400.0
2007-01-26 14:05:00,39.74,39.76,39.71,39.73,146100.0,24.8859,24.8985,24.8672,24.8797,146100.0
2007-01-26 14:10:00,39.74,39.79,39.73,39.78,126400.0,24.8859,24.9172,24.8797,24.911,126400.0
2007-01-26 14:15:00,39.77,39.87,39.77,39.84,164900.0,24.9047,24.9673,24.9047,24.9486,164900.0
2007-01-26 14:20:00,39.83,39.86,39.81,39.82,79800.0,24.9423,24.9611,24.9298,24.936,79800.0
2007-01-26 14:25:00,39.83,39.84,39.81,39.81,45600.0,24.9423,24.9486,24.9298,24.9298,45600.0
2007-01-26 14:30:00,39.81,39.83,39.8,39.83,133800.0,24.9298,24.9423,24.9235,24.9423,133800.0
2007-01-26 14:35:00,39.83,39.86,39.8,39.8,124200.0,24.9423,24.9611,24.9235,24.9235,124200.0
2007-01-26 14:40:00,39.8,39.83,39.8,39.82,41300.0,24.9235,24.9423,24.9235,24.936,41300.0
2007-01-26 14:45:00,39.82,39.85,39.81,39.82,84600.0,24.936,24.9548,24.9298,24.936,84600.0
2007-01-26 14:50:00,39.82,39.85,39.82,39.84,61100.0,24.936,24.9548,24.936,24.9486,61100.0
2007-01-26 14:55:00,39.83,39.89,39.81,39.89,93200.0,24.9423,24.9799,24.9298,24.9799,93200.0
2007-01-26 15:00:00,39.89,39.94,39.87,39.92,133800.0,24.9799,25.0112,24.9673,24.9987,133800.0
2007-01-26 15:05:00,39.92,40.04,39.91,40.04,146100.0,24.9987,25.0738,24.9924,25.0738,146100.0
2007-01-26 15:10:00,40.04,40.05,39.99,40.0,224400.0,25.0738,25.0801,25.0425,25.0488,224400.0
2007-01-26 15:15:00,40.0,40.06,40.0,40.02,137100.0,25.0488,25.0863,25.0488,25.0613,137100.0
2007-01-26 15:20:00,40.01,40.03,40.0,40.03,80400.0,25.055,25.0675,25.0488,25.0675,80400.0
2007-01-26 15:25:00,40.03,40.05,39.98,39.98,102800.0,25.0675,25.0801,25.0362,25.0362,102800.0
2007-01-26 15:30:00,39.99,39.99,39.94,39.96,142900.0,25.0425,25.0425,25.0112,25.0237,142900.0
2007-01-26 15:35:00,39.96,39.97,39.92,39.94,107100.0,25.0237,25.03,24.9987,25.0112,107100.0
2007-01-26 15:40:00,39.94,39.95,39.88,39.91,173300.0,25.0112,25.0174,24.9736,24.9924,173300.0
2007-01-26 15:45:00,39.91,40.01,39.9,40.0,146900.0,24.9924,25.055,24.9861,25.0488,146900.0
2007-01-26 15:50:00,40.0,40.0,39.9,39.9,145400.0,25.0488,25.0488,24.9861,24.9861,145400.0
2007-01-26 15:55:00,39.9,39.97,39.88,39.97,309400.0,24.9861,25.03,24.9736,25.03,309400.0
2007-01-29 09:30:00,40.3,40.3,40.13,40.18,457700.0,25.2366,25.2366,25.1302,25.1615,457700.0
2007-01-29 09:35:00,40.18,40.29,40.13,40.26,153100.0,25.1615,25.2304,25.1302,25.2116,153100.0
2007-01-29 09:40:00,40.26,40.39,40.26,40.38,197900.0,25.2116,25.293,25.2116,25.2867,197900.0
2007-01-29 09:45:00,40.38,40.52,40.38,40.43,250700.0,25.2867,25.3744,25.2867,25.318,250700.0
2007-01-29 09:50:00,40.43,40.43,40.26,40.31,160000.0,25.318,25.318,25.2116,25.2429,160000.0
2007-01-29 09:55:00,40.3,40.33,40.17,40.23,257000.0,25.2366,25.2554,25.1552,25.1928,257000.0
2007-01-29 10:00:00,40.23,40.32,40.23,40.28,151000.0,25.1928,25.2491,25.1928,25.2241,151000.0
2007-01-29 10:05:00,40.27,40.37,40.27,40.29,194500.0,25.2178,25.2805,25.2178,25.2304,194500.0
2007-01-29 10:10:00,40.28,40.29,40.19,40.22,101800.0,25.2241,25.2304,25.1677,25.1865,101800.0
2007-01-29 10:15:00,40.21,40.22,40.16,40.2,95900.0,25.1803,25.1865,25.149,25.174,95900.0
2007-01-29 10:20:00,40.2,40.22,40.17,40.17,906800.0,25.174,25.1865,25.1552,25.1552,906800.0
2007-01-29 10:25:00,40.18,40.2,40.12,40.12,67400.0,25.1615,25.174,25.1239,25.1239,67400.0
2007-01-29 10:30:00,40.11,40.12,40.07,40.1,96100.0,25.1176,25.1239,25.0926,25.1114,96100.0
2007-01-29 10:35:00,40.1,40.13,40.08,40.1,442000.0,25.1114,25.1302,25.0989,25.1114,442000.0
2007-01-29 10:40:00,40.11,40.13,40.09,40.11,365000.0,25.1176,25.1302,25.1051,25.1176,365000.0
2007-01-29 10:45:00,40.12,40.15,40.1,40.12,211600.0,25.1239,25.1427,25.1114,25.1239,211600.0
2007-01-29 10:50:00,40.11,40.13,40.08,40.09,158000.0,25.1176,25.1302,25.0989,25.1051,158000.0
2007-01-29 10:55:00,40.09,40.09,40.03,40.04,84400.0,25.1051,25.1051,25.0675,25.0738,84400.0
2007-01-29 11:00:00,40.04,40.07,40.03,40.04,253000.0,25.0738,25.0926,25.0675,25.0738,253000.0
2007-01-29 11:05:00,40.04,40.04,40.01,40.02,150800.0,25.0738,25.0738,25.055,25.0613,150800.0
2007-01-29 11:10:00,40.01,40.01,39.97,40.0,123800.0,25.055,25.055,25.03,25.0488,123800.0
2007-01-29 11:15:00,39.99,40.0,39.97,39.98,60400.0,25.0425,25.0488,25.03,25.0362,60400.0
2007-01-29 11:20:00,39.98,40.0,39.98,39.99,57800.0,25.0362,25.0488,25.0362,25.0425,57800.0
2007-01-29 11:25:00,39.99,40.01,39.98,40.01,182400.0,25.0425,25.055,25.0362,25.055,182400.0
2007-01-29 11:30:00,40.0,40.02,39.93,39.95,209400.0,25.0488,25.0613,25.0049,25.0174,209400.0
2007-01-29 11:35:00,39.95,39.99,39.94,39.98,96000.0,25.0174,25.0425,25.0112,25.0362,96000.0
2007-01-29 11:40:00,39.99,39.99,39.95,39.98,52500.0,25.0425,25.0425,25.0174,25.0362,52500.0
2007-01-29 11:45:00,39.98,40.0,39.97,39.99,69000.0,25.0362,25.0488,25.03,25.0425,69000.0
2007-01-29 11:50:00,39.99,39.99,39.96,39.97,50900.0,25.0425,25.0425,25.0237,25.03,50900.0
2007-01-29 11:55:00,39.96,40.0,39.96,39.99,39100.0,25.0237,25.0488,25.0237,25.0425,39100.0
2007-01-29 12:00:00,40.0,40.0,39.99,39.99,47500.0,25.0488,25.0488,25.0425,25.0425,47500.0
2007-01-29 12:05:00,39.99,40.0,39.96,40.0,91600.0,25.0425,25.0488,25.0237,25.0488,91600.0
2007-01-29 12:10:00,39.99,40.06,39.99,40.04,138100.0,25.0425,25.0863,25.0425,25.0738,138100.0
2007-01-29 12:15:00,40.04,40.11,40.04,40.09,103800.0,25.0738,25.1176,25.0738,25.1051,103800.0
2007-01-29 12:20:00,40.09,40.11,40.06,40.08,47000.0,25.1051,25.1176,25.0863,25.0989,47000.0
2007-01-29 12:25:00,40.09,40.09,40.05,40.06,39900.0,25.1051,25.1051,25.0801,25.0863,39900.0
2007-01-29 12:30:00,40.06,40.07,40.03,40.04,43700.0,25.0863,25.0926,25.0675,25.0738,43700.0
2007-01-29 12:35:00,40.03,40.05,40.02,40.05,35400.0,25.0675,25.0801,25.0613,25.0801,35400.0
2007-01-29 12:40:00,40.05,40.07,40.03,40.04,133700.0,25.0801,25.0926,25.0675,25.0738,133700.0
2007-01-29 12:45:00,40.04,40.04,40.03,40.04,21700.0,25.0738,25.0738,25.0675,25.0738,21700.0
2007-01-29 12:50:00,40.04,40.05,40.03,40.04,56200.0,25.0738,25.0801,25.0675,25.0738,56200.0
2007-01-29 12:55:00,40.04,40.06,40.04,40.05,45300.0,25.0738,25.0863,25.0738,25.0801,45300.0
2007-01-29 13:00:00,40.05,40.08,40.05,40.06,117800.0,25.0801,25.0989,25.0801,25.0863,117800.0
2007-01-29 13:05:00,40.05,40.07,40.05,40.06,41200.0,25.0801,25.0926,25.0801,25.0863,41200.0
2007-01-29 13:10:00,40.06,40.07,40.06,40.06,30600.0,25.0863,25.0926,25.0863,25.0863,30600.0
2007-01-29 13:15:00,40.07,40.11,40.07,40.08,51600.0,25.0926,25.1176,25.0926,25.0989,51600.0
2007-01-29 13:20:00,40.07,40.08,40.05,40.05,43700.0,25.0926,25.0989,25.0801,25.0801,43700.0
2007-01-29 13:25:00,40.05,40.06,40.01,40.02,103000.0,25.0801,25.0863,25.055,25.0613,103000.0
2007-01-29 13:30:00,40.01,40.02,39.98,39.99,74600.0,25.055,25.0613,25.0362,25.0425,74600.0
2007-01-29 13:35:00,39.99,39.99,39.97,39.98,39100.0,25.0425,25.0425,25.03,25.0362,39100.0
2007-01-29 13:40:00,39.97,39.98,39.95,39.97,177400.0,25.03,25.0362,25.0174,25.03,177400.0
2007-01-29 13:45:00,39.97,39.98,39.95,39.96,109400.0,25.03,25.0362,25.0174,25.0237,109400.0
2007-01-29 13:50:00,39.96,39.99,39.92,39.94,135800.0,25.0237,25.0425,24.9987,25.0112,135800.0
2007-01-29 13:55:00,39.94,39.96,39.9,39.93,131000.0,25.0112,25.0237,24.9861,25.0049,131000.0
2007-01-29 14:00:00,39.93,39.94,39.88,39.9,174900.0,25.0049,25.0112,24.9736,24.9861,174900.0
2007-01-29 14:05:00,39.9,39.92,39.89,39.91,115200.0,24.9861,24.9987,24.9799,24.9924,115200.0
2007-01-29 14:10:00,39.91,39.91,39.85,39.87,143000.0,24.9924,24.9924,24.9548,24.9673,143000.0
2007-01-29 14:15:00,39.86,39.91,39.86,39.89,72300.0,24.9611,24.9924,24.9611,24.9799,72300.0
2007-01-29 14:20:00,39.89,39.89,39.85,39.87,94000.0,24.9799,24.9799,24.9548,24.9673,94000.0
2007-01-29 14:25:00,39.86,39.9,39.85,39.88,144800.0,24.9611,24.9861,24.9548,24.9736,144800.0
2007-01-29 14:30:00,39.88,39.91,39.87,39.89,71900.0,24.9736,24.9924,24.9673,24.9799,71900.0
2007-01-29 14:35:00,39.9,39.93,39.88,39.89,164600.0,24.9861,25.0049,24.9736,24.9799,164600.0
2007-01-29 14:40:00,39.89,39.94,39.89,39.91,125700.0,24.9799,25.0112,24.9799,24.9924,125700.0
2007-01-29 14:45:00,39.91,39.94,39.89,39.9,101500.0,24.9924,25.0112,24.9799,24.9861,101500.0
2007-01-29 14:50:00,39.9,39.9,39.84,39.85,109400.0,24.9861,24.9861,24.9486,24.9548,109400.0
2007-01-29 14:55:00,39.86,39.89,39.85,39.87,160100.0,24.9611,24.9799,24.9548,24.9673,160100.0
2007-01-29 15:00:00,39.87,39.9,39.87,39.89,63900.0,24.9673,24.9861,24.9673,24.9799,63900.0
2007-01-29 15:05:00,39.88,39.92,39.87,39.88,87800.0,24.9736,24.9987,24.9673,24.9736,87800.0
2007-01-29 15:10:00,39.89,39.95,39.88,39.95,83100.0,24.9799,25.0174,24.9736,25.0174,83100.0
2007-01-29 15:15:00,39.94,39.95,39.87,39.89,196600.0,25.0112,25.0174,24.9673,24.9799,196600.0
2007-01-29 15:20:00,39.89,39.91,39.88,39.88,106900.0,24.9799,24.9924,24.9736,24.9736,106900.0
2007-01-29 15:25:00,39.89,39.94,39.89,39.91,84600.0,24.9799,25.0112,24.9799,24.9924,84600.0
2007-01-29 15:30:00,39.91,39.92,39.88,39.91,117000.0,24.9924,24.9987,24.9736,24.9924,117000.0
2007-01-29 15:35:00,39.91,39.92,39.89,39.9,140300.0,24.9924,24.9987,24.9799,24.9861,140300.0
2007-01-29 15:40:00,39.9,39.91,39.89,39.9,123100.0,24.9861,24.9924,24.9799,24.9861,123100.0
2007-01-29 15:45:00,39.89,39.91,39.89,39.9,137300.0,24.9799,24.9924,24.9799,24.9861,137300.0
2007-01-29 15:50:00,39.9,39.93,39.88,39.92,200400.0,24.9861,25.0049,24.9736,24.9987,200400.0
2007-01-29 15:55:00,39.92,39.97,39.91,39.92,246100.0,24.9987,25.03,24.9924,24.9987,246100.0
2007-01-30 09:30:00,40.11,40.22,40.1,40.16,192300.0,25.1176,25.1865,25.1114,25.149,192300.0
2007-01-30 09:35:00,40.18,40.22,40.11,40.2,98600.0,25.1615,25.1865,25.1176,25.174,98600.0
2007-01-30 09:40:00,40.18,40.24,40.15,40.21,143300.0,25.1615,25.199,25.1427,25.1803,143300.0
2007-01-30 09:45:00,40.19,40.22,40.15,40.21,268400.0,25.1677,25.1865,25.1427,25.1803,268400.0
2007-01-30 09:50:00,40.21,40.23,40.13,40.14,167900.0,25.1803,25.1928,25.1302,25.1364,167900.0
2007-01-30 09:55:00,40.13,40.24,40.11,40.22,150700.0,25.1302,25.199,25.1176,25.1865,150700.0
2007-01-30 10:00:00,40.21,40.25,40.14,40.23,188400.0,25.1803,25.2053,25.1364,25.1928,188400.0
2007-01-30 10:05:00,40.24,40.3,40.22,40.28,116200.0,25.199,25.2366,25.1865,25.2241,116200.0
2007-01-30 10:10:00,40.29,40.35,40.29,40.34,92800.0,25.2304,25.2679,25.2304,25.2617,92800.0
2007-01-30 10:15:00,40.34,40.35,40.3,40.34,94100.0,25.2617,25.2679,25.2366,25.2617,94100.0
2007-01-30 10:20:00,40.35,40.37,40.31,40.32,206800.0,25.2679,25.2805,25.2429,25.2491,206800.0
2007-01-30 10:25:00,40.31,40.37,40.27,40.36,90200.0,25.2429,25.2805,25.2178,25.2742,90200.0
2007-01-30 10:30:00,40.35,40.38,40.34,40.34,67000.0,25.2679,25.2867,25.2617,25.2617,67000.0
2007-01-30 10:35:00,40.34,40.37,40.27,40.28,119000.0,25.2617,25.2805,25.2178,25.2241,119000.0
2007-01-30 10:40:00,40.28,40.31,40.21,40.27,187100.0,25.2241,25.2429,25.1803,25.2178,187100.0
2007-01-30 10:45:00,40.27,40.27,40.07,40.09,198600.0,25.2178,25.2178,25.0926,25.1051,198600.0
2007-01-30 10:50:00,40.08,40.13,40.03,40.07,224100.0,25.0989,25.1302,25.0675,25.0926,224100.0
2007-01-30 10:55:00,40.07,40.17,40.07,40.16,84500.0,25.0926,25.1552,25.0926,25.149,84500.0
2007-01-30 11:00:00,40.16,40.16,40.06,40.13,101200.0,25.149,25.149,25.0863,25.1302,101200.0
2007-01-30 11:05:00,40.14,40.19,40.13,40.17,117800.0,25.1364,25.1677,25.1302,25.1552,117800.0
2007-01-30 11:10:00,40.18,40.28,40.17,40.24,116300.0,25.1615,25.2241,25.1552,25.199,116300.0
2007-01-30 11:15:00,40.24,40.3,40.24,40.28,119700.0,25.199,25.2366,25.199,25.2241,119700.0
2007-01-30 11:20:00,40.27,40.37,40.27,40.34,66100.0,25.2178,25.2805,25.2178,25.2617,66100.0
2007-01-30 11:25:00,40.34,40.36,40.31,40.32,61500.0,25.2617,25.2742,25.2429,25.2491,61500.0
2007-01-30 11:30:00,40.31,40.32,40.3,40.31,41800.0,25.2429,25.2491,25.2366,25.2429,41800.0
2007-01-30 11:35:00,40.31,40.32,40.28,40.31,49800.0,25.2429,25.2491,25.2241,25.2429,49800.0
2007-01-30 11:40:00,40.3,40.32,40.28,40.3,53500.0,25.2366,25.2491,25.2241,25.2366,53500.0
2007-01-30 11:45:00,40.29,40.37,40.29,40.35,61300.0,25.2304,25.2805,25.2304,25.2679,61300.0
2007-01-30 11:50:00,40.34,40.34,40.27,40.31,81500.0,25.2617,25.2617,25.2178,25.2429,81500.0
2007-01-30 11:55:00,40.31,40.31,40.21,40.24,75600.0,25.2429,25.2429,25.1803,25.199,75600.0
2007-01-30 12:00:00,40.24,40.24,40.16,40.16,77100.0,25.199,25.199,25.149,25.149,77100.0
2007-01-30 12:05:00,40.16,40.21,40.16,40.2,84500.0,25.149,25.1803,25.149,25.174,84500.0
2007-01-30 12:10:00,40.2,40.2,40.17,40.2,36900.0,25.174,25.174,25.1552,25.174,36900.0
2007-01-30 12:15:00,40.2,40.2,40.1,40.12,56300.0,25.174,25.174,25.1114,25.1239,56300.0
2007-01-30 12:20:00,40.11,40.14,40.1,40.11,50400.0,25.1176,25.1364,25.1114,25.1176,50400.0
2007-01-30 12:25:00,40.12,40.16,40.11,40.15,79000.0,25.1239,25.149,25.1176,25.1427,79000.0
2007-01-30 12:30:00,40.16,40.21,40.15,40.2,64700.0,25.149,25.1803,25.1427,25.174,64700.0
2007-01-30 12:35:00,40.2,40.27,40.2,40.26,73700.0,25.174,25.2178,25.174,25.2116,73700.0
2007-01-30 12:40:00,40.26,40.27,40.17,40.2,67100.0,25.2116,25.2178,25.1552,25.174,67100.0
2007-01-30 12:45:00,40.2,40.22,40.17,40.22,34100.0,25.174,25.1865,25.1552,25.1865,34100.0
2007-01-30 12:50:00,40.23,40.23,40.18,40.2,36200.0,25.1928,25.1928,25.1615,25.174,36200.0
2007-01-30 12:55:00,40.19,40.23,40.19,40.22,22300.0,25.1677,25.1928,25.1677,25.1865,22300.0
2007-01-30 13:00:00,40.22,40.22,40.13,40.14,86900.0,25.1865,25.1865,25.1302,25.1364,86900.0
2007-01-30 13:05:00,40.13,40.14,40.05,40.08,251700.0,25.1302,25.1364,25.0801,25.0989,251700.0
2007-01-30 13:10:00,40.08,40.09,40.02,40.02,122800.0,25.0989,25.1051,25.0613,25.0613,122800.0
2007-01-30 13:15:00,40.03,40.06,40.02,40.03,85400.0,25.0675,25.0863,25.0613,25.0675,85400.0
2007-01-30 13:20:00,40.02,40.07,40.01,40.06,95700.0,25.0613,25.0926,25.055,25.0863,95700.0
2007-01-30 13:25:00,40.07,40.08,40.03,40.06,65500.0,25.0926,25.0989,25.0675,25.0863,65500.0
2007-01-30 13:30:00,40.05,40.06,40.04,40.05,57400.0,25.0801,25.0863,25.0738,25.0801,57400.0
2007-01-30 13:35:00,40.05,40.06,40.04,40.05,87000.0,25.0801,25.0863,25.0738,25.0801,87000.0
2007-01-30 13:40:00,40.05,40.1,40.05,40.08,52400.0,25.0801,25.1114,25.0801,25.0989,52400.0
2007-01-30 13:45:00,40.08,40.1,40.06,40.1,47800.0,25.0989,25.1114,25.0863,25.1114,47800.0
2007-01-30 13:50:00,40.1,40.12,40.09,40.11,38300.0,25.1114,25.1239,25.1051,25.1176,38300.0
2007-01-30 13:55:00,40.11,40.12,40.11,40.11,21300.0,25.1176,25.1239,25.1176,25.1176,21300.0
2007-01-30 14:00:00,40.11,40.12,40.07,40.08,75500.0,25.1176,25.1239,25.0926,25.0989,75500.0
2007-01-30 14:05:00,40.08,40.09,40.06,40.06,31600.0,25.0989,25.1051,25.0863,25.0863,31600.0
2007-01-30 14:10:00,40.06,40.09,40.06,40.09,44700.0,25.0863,25.1051,25.0863,25.1051,44700.0
2007-01-30 14:15:00,40.08,40.11,40.08,40.1,32400.0,25.0989,25.1176,25.0989,25.1114,32400.0
2007-01-30 14:20:00,40.1,40.1,40.06,40.1,60900.0,25.1114,25.1114,25.0863,25.1114,60900.0
2007-01-30 14:25:00,40.09,40.1,40.05,40.05,108300.0,25.1051,25.1114,25.0801,25.0801,108300.0
2007-01-30 14:30:00,40.04,40.06,40.03,40.05,116400.0,25.0738,25.0863,25.0675,25.0801,116400.0
2007-01-30 14:35:00,40.05,40.09,40.05,40.08,158800.0,25.0801,25.1051,25.0801,25.0989,158800.0
2007-01-30 14:40:00,40.08,40.1,40.07,40.08,95600.0,25.0989,25.1114,25.0926,25.0989,95600.0
2007-01-30 14:45:00,40.08,40.11,40.07,40.08,63800.0,25.0989,25.1176,25.0926,25.0989,63800.0
2007-01-30 14:50:00,40.08,40.13,40.08,40.12,92200.0,25.0989,25.1302,25.0989,25.1239,92200.0
2007-01-30 14:55:00,40.13,40.15,40.11,40.12,91900.0,25.1302,25.1427,25.1176,25.1239,91900.0
2007-01-30 15:00:00,40.12,40.14,40.12,40.13,51200.0,25.1239,25.1364,25.1239,25.1302,51200.0
2007-01-30 15:05:00,40.13,40.17,40.12,40.15,93500.0,25.1302,25.1552,25.1239,25.1427,93500.0
2007-01-30 15:10:00,40.15,40.15,40.13,40.14,39000.0,25.1427,25.1427,25.1302,25.1364,39000.0
2007-01-30 15:15:00,40.14,40.14,40.09,40.1,107600.0,25.1364,25.1364,25.1051,25.1114,107600.0
2007-01-30 15:20:00,40.1,40.12,40.09,40.11,123500.0,25.1114,25.1239,25.1051,25.1176,123500.0
2007-01-30 15:25:00,40.11,40.11,40.09,40.09,88400.0,25.1176,25.1176,25.1051,25.1051,88400.0
2007-01-30 15:30:00,40.1,40.12,40.08,40.1,108000.0,25.1114,25.1239,25.0989,25.1114,108000.0
2007-01-30 15:35:00,40.1,40.11,40.1,40.11,69100.0,25.1114,25.1176,25.1114,25.1176,69100.0
2007-01-30 15:40:00,40.11,40.15,40.1,40.13,108800.0,25.1176,25.1427,25.1114,25.1302,108800.0
2007-01-30 15:45:00,40.13,40.14,40.11,40.12,114700.0,25.1302,25.1364,25.1176,25.1239,114700.0
2007-01-30 15:50:00,40.13,40.16,40.12,40.15,105300.0,25.1302,25.149,25.1239,25.1427,105300.0
2007-01-30 15:55:00,40.15,40.18,40.14,40.18,135000.0,25.1427,25.1615,25.1364,25.1615,135000.0
2007-01-31 09:30:00,39.97,40.18,39.95,40.16,224100.0,25.03,25.1615,25.0174,25.149,224100.0
2007-01-31 09:35:00,40.17,40.2,40.06,40.14,162700.0,25.1552,25.174,25.0863,25.1364,162700.0
2007-01-31 09:40:00,40.12,40.12,40.07,40.09,94900.0,25.1239,25.1239,25.0926,25.1051,94900.0
2007-01-31 09:45:00,40.09,40.19,40.07,40.19,169600.0,25.1051,25.1677,25.0926,25.1677,169600.0
2007-01-31 09:50:00,40.19,40.24,40.16,40.23,146000.0,25.1677,25.199,25.149,25.1928,146000.0
2007-01-31 09:55:00,40.23,40.25,40.18,40.2,164800.0,25.1928,25.2053,25.1615,25.174,164800.0
2007-01-31 10:00:00,40.2,40.34,40.19,40.26,188700.0,25.174,25.2617,25.1677,25.2116,188700.0
2007-01-31 10:05:00,40.26,40.32,40.25,40.31,80500.0,25.2116,25.2491,25.2053,25.2429,80500.0
2007-01-31 10:10:00,40.32,40.34,40.29,40.31,118400.0,25.2491,25.2617,25.2304,25.2429,118400.0
2007-01-31 10:15:00,40.31,40.38,40.31,40.33,136000.0,25.2429,25.2867,25.2429,25.2554,136000.0
2007-01-31 10:20:00,40.34,40.38,40.33,40.36,105400.0,25.2617,25.2867,25.2554,25.2742,105400.0
2007-01-31 10:25:00,40.36,40.38,40.34,40.35,66000.0,25.2742,25.2867,25.2617,25.2679,66000.0
2007-01-31 10:30:00,40.35,40.46,40.35,40.46,206900.0,25.2679,25.3368,25.2679,25.3368,206900.0
2007-01-31 10:35:00,40.46,40.49,40.44,40.48,262300.0,25.3368,25.3556,25.3243,25.3493,262300.0
2007-01-31 10:40:00,40.48,40.48,40.37,40.37,160200.0,25.3493,25.3493,25.2805,25.2805,160200.0
2007-01-31 10:45:00,40.38,40.41,40.37,40.39,60200.0,25.2867,25.3055,25.2805,25.293,60200.0
2007-01-31 10:50:00,40.4,40.41,40.37,40.38,64600.0,25.2992,25.3055,25.2805,25.2867,64600.0
2007-01-31 10:55:00,40.39,40.45,40.38,40.42,56300.0,25.293,25.3306,25.2867,25.3118,56300.0
2007-01-31 11:00:00,40.41,40.41,40.35,40.36,76800.0,25.3055,25.3055,25.2679,25.2742,76800.0
2007-01-31 11:05:00,40.37,40.37,40.3,40.34,109700.0,25.2805,25.2805,25.2366,25.2617,109700.0
2007-01-31 11:10:00,40.34,40.38,40.34,40.36,58000.0,25.2617,25.2867,25.2617,25.2742,58000.0
2007-01-31 11:15:00,40.36,40.37,40.35,40.36,51300.0,25.2742,25.2805,25.2679,25.2742,51300.0
2007-01-31 11:20:00,40.36,40.37,40.35,40.37,43100.0,25.2742,25.2805,25.2679,25.2805,43100.0
2007-01-31 11:25:00,40.37,40.42,40.36,40.42,61400.0,25.2805,25.3118,25.2742,25.3118,61400.0
2007-01-31 11:30:00,40.42,40.47,40.42,40.45,170300.0,25.3118,25.3431,25.3118,25.3306,170300.0
2007-01-31 11:35:00,40.44,40.53,40.44,40.53,218400.0,25.3243,25.3807,25.3243,25.3807,218400.0
2007-01-31 11:40:00,40.53,40.59,40.52,40.58,121600.0,25.3807,25.4182,25.3744,25.412,121600.0
2007-01-31 11:45:00,40.58,40.59,40.54,40.57,103700.0,25.412,25.4182,25.3869,25.4057,103700.0
2007-01-31 11:50:00,40.57,40.58,40.53,40.55,86000.0,25.4057,25.412,25.3807,25.3932,86000.0
2007-01-31 11:55:00,40.54,40.56,40.53,40.54,45100.0,25.3869,25.3994,25.3807,25.3869,45100.0
2007-01-31 12:00:00,40.53,40.55,40.52,40.52,67900.0,25.3807,25.3932,25.3744,25.3744,67900.0
2007-01-31 12:05:00,40.52,40.54,40.51,40.51,80300.0,25.3744,25.3869,25.3681,25.3681,80300.0
2007-01-31 12:10:00,40.52,40.52,40.49,40.5,61500.0,25.3744,25.3744,25.3556,25.3619,61500.0
2007-01-31 12:15:00,40.5,40.5,40.49,40.5,41700.0,25.3619,25.3619,25.3556,25.3619,41700.0
2007-01-31 12:20:00,40.5,40.52,40.49,40.49,43300.0,25.3619,25.3744,25.3556,25.3556,43300.0
2007-01-31 12:25:00,40.49,40.5,40.49,40.49,48300.0,25.3556,25.3619,25.3556,25.3556,48300.0
2007-01-31 12:30:00,40.49,40.53,40.48,40.52,68900.0,25.3556,25.3807,25.3493,25.3744,68900.0
2007-01-31 12:35:00,40.52,40.54,40.49,40.53,90000.0,25.3744,25.3869,25.3556,25.3807,90000.0
2007-01-31 12:40:00,40.54,40.55,40.52,40.53,75200.0,25.3869,25.3932,25.3744,25.3807,75200.0
2007-01-31 12:45:00,40.53,40.53,40.5,40.51,66800.0,25.3807,25.3807,25.3619,25.3681,66800.0
2007-01-31 12:50:00,40.51,40.53,40.51,40.53,49500.0,25.3681,25.3807,25.3681,25.3807,49500.0
2007-01-31 12:55:00,40.53,40.57,40.53,40.56,52300.0,25.3807,25.4057,25.3807,25.3994,52300.0
2007-01-31 13:00:00,40.56,40.59,40.55,40.59,66300.0,25.3994,25.4182,25.3932,25.4182,66300.0
2007-01-31 13:05:00,40.59,40.59,40.56,40.56,62400.0,25.4182,25.4182,25.3994,25.3994,62400.0
2007-01-31 13:10:00,40.56,40.58,40.56,40.58,75100.0,25.3994,25.412,25.3994,25.412,75100.0
2007-01-31 13:15:00,40.57,40.58,40.57,40.57,52400.0,25.4057,25.412,25.4057,25.4057,52400.0
2007-01-31 13:20:00,40.57,40.58,40.56,40.56,29500.0,25.4057,25.412,25.3994,25.3994,29500.0
2007-01-31 13:25:00,40.57,40.58,40.56,40.57,64800.0,25.4057,25.412,25.3994,25.4057,64800.0
2007-01-31 13:30:00,40.57,40.59,40.57,40.57,83800.0,25.4057,25.4182,25.4057,25.4057,83800.0
2007-01-31 13:35:00,40.58,40.61,40.57,40.6,91900.0,25.412,25.4307,25.4057,25.4245,91900.0
2007-01-31 13:40:00,40.6,40.61,40.57,40.58,87200.0,25.4245,25.4307,25.4057,25.412,87200.0
2007-01-31 13:45:00,40.58,40.59,40.57,40.59,63900.0,25.412,25.4182,25.4057,25.4182,63900.0
2007-01-31 13:50:00,40.6,40.62,40.58,40.59,74800.0,25.4245,25.437,25.412,25.4182,74800.0
2007-01-31 13:55:00,40.58,40.59,40.58,40.58,17100.0,25.412,25.4182,25.412,25.412,17100.0
2007-01-31 14:00:00,40.58,40.59,40.57,40.57,62500.0,25.412,25.4182,25.4057,25.4057,62500.0
2007-01-31 14:05:00,40.57,40.61,40.57,40.59,77400.0,25.4057,25.4307,25.4057,25.4182,77400.0
2007-01-31 14:10:00,40.59,40.61,40.52,40.58,149700.0,25.4182,25.4307,25.3744,25.412,149700.0
2007-01-31 14:15:00,40.59,40.75,40.59,40.73,230900.0,25.4182,25.5184,25.4182,25.5059,230900.0
2007-01-31 14:20:00,40.73,40.8,40.68,40.77,301400.0,25.5059,25.5497,25.4746,25.5309,301400.0
2007-01-31 14:25:00,40.76,40.8,40.7,40.71,223800.0,25.5247,25.5497,25.4871,25.4934,223800.0
2007-01-31 14:30:00,40.72,40.8,40.7,40.79,179000.0,25.4996,25.5497,25.4871,25.5435,179000.0
2007-01-31 14:35:00,40.79,40.95,40.78,40.78,586400.0,25.5435,25.6437,25.5372,25.5372,586400.0
2007-01-31 14:40:00,40.77,40.87,40.77,40.86,114100.0,25.5309,25.5936,25.5309,25.5873,114100.0
2007-01-31 14:45:00,40.86,40.95,40.85,40.86,258400.0,25.5873,25.6437,25.581,25.5873,258400.0
2007-01-31 14:50:00,40.85,40.85,40.79,40.8,200700.0,25.581,25.581,25.5435,25.5497,200700.0
2007-01-31 14:55:00,40.8,40.82,40.75,40.8,214400.0,25.5497,25.5623,25.5184,25.5497,214400.0
2007-01-31 15:00:00,40.79,40.85,40.74,40.76,149200.0,25.5435,25.581,25.5122,25.5247,149200.0
2007-01-31 15:05:00,40.76,40.87,40.75,40.85,299500.0,25.5247,25.5936,25.5184,25.581,299500.0
2007-01-31 15:10:00,40.86,40.86,40.82,40.84,129000.0,25.5873,25.5873,25.5623,25.5748,129000.0
2007-01-31 15:15:00,40.84,40.87,40.83,40.84,115700.0,25.5748,25.5936,25.5685,25.5748,115700.0
2007-01-31 15:20:00,40.85,40.86,40.83,40.84,169000.0,25.581,25.5873,25.5685,25.5748,169000.0
2007-01-31 15:25:00,40.84,40.86,40.82,40.84,162800.0,25.5748,25.5873,25.5623,25.5748,162800.0
2007-01-31 15:30:00,40.85,40.86,40.81,40.81,187900.0,25.581,25.5873,25.556,25.556,187900.0
2007-01-31 15:35:00,40.81,40.81,40.76,40.76,409000.0,25.556,25.556,25.5247,25.5247,409000.0
2007-01-31 15:40:00,40.76,40.8,40.72,40.76,360200.0,25.5247,25.5497,25.4996,25.5247,360200.0
2007-01-31 15:45:00,40.76,40.8,40.75,40.77,241000.0,25.5247,25.5497,25.5184,25.5309,241000.0
2007-01-31 15:50:00,40.77,40.78,40.76,40.76,218700.0,25.5309,25.5372,25.5247,25.5247,218700.0
2007-01-31 15:55:00,40.76,40.79,40.69,40.74,377000.0,25.5247,25.5435,25.4808,25.5122,377000.0
2007-02-01 09:30:00,40.77,40.96,40.69,40.94,456500.0,25.5309,25.6499,25.4808,25.6374,456500.0
2007-02-01 09:35:00,40.9,40.97,40.84,40.93,173100.0,25.6124,25.6562,25.5748,25.6311,173100.0
2007-02-01 09:40:00,40.94,40.94,40.85,40.87,193900.0,25.6374,25.6374,25.581,25.5936,193900.0
2007-02-01 09:45:00,40.85,40.97,40.83,40.96,205900.0,25.581,25.6562,25.5685,25.6499,205900.0
2007-02-01 09:50:00,40.96,41.03,40.93,41.02,367300.0,25.6499,25.6938,25.6311,25.6875,367300.0
2007-02-01 09:55:00,41.01,41.12,41.0,41.11,564700.0,25.6812,25.7501,25.675,25.7439,564700.0
2007-02-01 10:00:00,41.1,41.17,40.98,41.15,360300.0,25.7376,25.7814,25.6625,25.7689,360300.0
2007-02-01 10:05:00,41.15,41.18,41.07,41.07,243100.0,25.7689,25.7877,25.7188,25.7188,243100.0
2007-02-01 10:10:00,41.07,41.11,40.98,40.99,205800.0,25.7188,25.7439,25.6625,25.6687,205800.0
2007-02-01 10:15:00,40.99,41.02,40.97,40.99,147000.0,25.6687,25.6875,25.6562,25.6687,147000.0
2007-02-01 10:20:00,41.0,41.01,40.88,40.91,145600.0,25.675,25.6812,25.5998,25.6186,145600.0
2007-02-01 10:25:00,40.91,40.96,40.84,40.88,135600.0,25.6186,25.6499,25.5748,25.5998,135600.0
2007-02-01 10:30:00,40.87,41.02,40.85,41.02,117100.0,25.5936,25.6875,25.581,25.6875,117100.0
2007-02-01 10:35:00,41.02,41.04,40.95,40.97,99500.0,25.6875,25.7,25.6437,25.6562,99500.0
2007-02-01 10:40:00,40.97,41.02,40.96,40.96,117100.0,25.6562,25.6875,25.6499,25.6499,117100.0
2007-02-01 10:45:00,40.97,40.98,40.92,40.94,49200.0,25.6562,25.6625,25.6249,25.6374,49200.0
2007-02-01 10:50:00,40.93,40.94,40.85,40.87,205700.0,25.6311,25.6374,25.581,25.5936,205700.0
2007-02-01 10:55:00,40.87,40.94,40.85,40.86,135300.0,25.5936,25.6374,25.581,25.5873,135300.0
2007-02-01 11:00:00,40.86,40.88,40.78,40.79,193300.0,25.5873,25.5998,25.5372,25.5435,193300.0
2007-02-01 11:05:00,40.78,40.84,40.76,40.83,96200.0,25.5372,25.5748,25.5247,25.5685,96200.0
2007-02-01 11:10:00,40.83,40.97,40.82,40.94,112400.0,25.5685,25.6562,25.5623,25.6374,112400.0
2007-02-01 11:15:00,40.95,40.95,40.83,40.83,85200.0,25.6437,25.6437,25.5685,25.5685,85200.0
2007-02-01 11:20:00,40.83,40.88,40.8,40.81,60000.0,25.5685,25.5998,25.5497,25.556,60000.0
2007-02-01 11:25:00,40.81,40.83,40.74,40.82,101600.0,25.556,25.5685,25.5122,25.5623,101600.0
2007-02-01 11:30:00,40.82,40.89,40.82,40.88,107400.0,25.5623,25.6061,25.5623,25.5998,107400.0
2007-02-01 11:35:00,40.87,40.9,40.84,40.86,108400.0,25.5936,25.6124,25.5748,25.5873,108400.0
2007-02-01 11:40:00,40.86,40.87,40.81,40.86,156000.0,25.5873,25.5936,25.556,25.5873,156000.0
2007-02-01 11:45:00,40.86,40.87,40.83,40.84,160400.0,25.5873,25.5936,25.5685,25.5748,160400.0
2007-02-01 11:50:00,40.84,40.84,40.8,40.82,39400.0,25.5748,25.5748,25.5497,25.5623,39400.0
2007-02-01 11:55:00,40.81,40.86,40.79,40.83,100500.0,25.556,25.5873,25.5435,25.5685,100500.0
2007-02-01 12:00:00,40.83,40.86,40.82,40.84,93200.0,25.5685,25.5873,25.5623,25.5748,93200.0
2007-02-01 12:05:00,40.83,40.84,40.79,40.8,87200.0,25.5685,25.5748,25.5435,25.5497,87200.0
2007-02-01 12:10:00,40.8,40.8,40.75,40.75,77300.0,25.5497,25.5497,25.5184,25.5184,77300.0
2007-02-01 12:15:00,40.75,40.76,40.72,40.75,102500.0,25.5184,25.5247,25.4996,25.5184,102500.0
2007-02-01 12:20:00,40.76,40.76,40.72,40.75,90400.0,25.5247,25.5247,25.4996,25.5184,90400.0
2007-02-01 12:25:00,40.75,40.76,40.72,40.73,121200.0,25.5184,25.5247,25.4996,25.5059,121200.0
2007-02-01 12:30:00,40.73,40.79,40.72,40.79,156100.0,25.5059,25.5435,25.4996,25.5435,156100.0
2007-02-01 12:35:00,40.79,40.84,40.78,40.81,170900.0,25.5435,25.5748,25.5372,25.556,170900.0
2007-02-01 12:40:00,40.81,40.86,40.81,40.83,93100.0,25.556,25.5873,25.556,25.5685,93100.0
2007-02-01 12:45:00,40.84,40.84,40.81,40.82,81100.0,25.5748,25.5748,25.556,25.5623,81100.0
2007-02-01 12:50:00,40.81,40.82,40.77,40.78,59200.0,25.556,25.5623,25.5309,25.5372,59200.0
2007-02-01 12:55:00,40.79,40.82,40.79,40.82,49400.0,25.5435,25.5623,25.5435,25.5623,49400.0
2007-02-01 13:00:00,40.81,40.81,40.76,40.8,58100.0,25.556,25.556,25.5247,25.5497,58100.0
2007-02-01 13:05:00,40.8,40.81,40.75,40.75,70000.0,25.5497,25.556,25.5184,25.5184,70000.0
2007-02-01 13:10:00,40.75,40.79,40.74,40.78,98800.0,25.5184,25.5435,25.5122,25.5372,98800.0
2007-02-01 13:15:00,40.78,40.8,40.78,40.8,50100.0,25.5372,25.5497,25.5372,25.5497,50100.0
2007-02-01 13:20:00,40.79,40.81,40.78,40.79,54500.0,25.5435,25.556,25.5372,25.5435,54500.0
2007-02-01 13:25:00,40.8,40.84,40.79,40.83,105200.0,25.5497,25.5748,25.5435,25.5685,105200.0
2007-02-01 13:30:00,40.83,40.88,40.81,40.88,75000.0,25.5685,25.5998,25.556,25.5998,75000.0
2007-02-01 13:35:00,40.87,40.88,40.82,40.85,63100.0,25.5936,25.5998,25.5623,25.581,63100.0
2007-02-01 13:40:00,40.85,40.92,40.85,40.9,116400.0,25.581,25.6249,25.581,25.6124,116400.0
2007-02-01 13:45:00,40.9,40.91,40.88,40.89,83200.0,25.6124,25.6186,25.5998,25.6061,83200.0
2007-02-01 13:50:00,40.89,40.9,40.87,40.87,49700.0,25.6061,25.6124,25.5936,25.5936,49700.0
2007-02-01 13:55:00,40.87,40.88,40.81,40.82,57800.0,25.5936,25.5998,25.556,25.5623,57800.0
2007-02-01 14:00:00,40.81,40.83,40.8,40.82,78700.0,25.556,25.5685,25.5497,25.5623,78700.0
2007-02-01 14:05:00,40.82,40.86,40.82,40.84,40200.0,25.5623,25.5873,25.5623,25.5748,40200.0
2007-02-01 14:10:00,40.84,40.87,40.82,40.82,45000.0,25.5748,25.5936,25.5623,25.5623,45000.0
2007-02-01 14:15:00,40.83,40.84,40.8,40.82,87100.0,25.5685,25.5748,25.5497,25.5623,87100.0
2007-02-01 14:20:00,40.82,40.86,40.82,40.84,62800.0,25.5623,25.5873,25.5623,25.5748,62800.0
2007-02-01 14:25:00,40.84,40.86,40.81,40.83,114500.0,25.5748,25.5873,25.556,25.5685,114500.0
2007-02-01 14:30:00,40.84,40.89,40.81,40.85,106100.0,25.5748,25.6061,25.556,25.581,106100.0
2007-02-01 14:35:00,40.85,40.87,40.82,40.86,71600.0,25.581,25.5936,25.5623,25.5873,71600.0
2007-02-01 14:40:00,40.86,40.9,40.85,40.89,115800.0,25.5873,25.6124,25.581,25.6061,115800.0
2007-02-01 14:45:00,40.88,40.9,40.87,40.88,48600.0,25.5998,25.6124,25.5936,25.5998,48600.0
2007-02-01 14:50:00,40.87,40.92,40.87,40.9,115700.0,25.5936,25.6249,25.5936,25.6124,115700.0
2007-02-01 14:55:00,40.9,40.91,40.89,40.91,204600.0,25.6124,25.6186,25.6061,25.6186,204600.0
2007-02-01 15:00:00,40.91,40.94,40.9,40.91,151200.0,25.6186,25.6374,25.6124,25.6186,151200.0
2007-02-01 15:05:00,40.91,40.94,40.91,40.92,118600.0,25.6186,25.6374,25.6186,25.6249,118600.0
2007-02-01 15:10:00,40.92,41.03,40.92,40.99,196000.0,25.6249,25.6938,25.6249,25.6687,196000.0
2007-02-01 15:15:00,40.99,41.02,40.95,40.96,179400.0,25.6687,25.6875,25.6437,25.6499,179400.0
2007-02-01 15:20:00,40.96,40.99,40.95,40.99,123300.0,25.6499,25.6687,25.6437,25.6687,123300.0
2007-02-01 15:25:00,40.98,41.0,40.96,40.97,110600.0,25.6625,25.675,25.6499,25.6562,110600.0
2007-02-01 15:30:00,40.98,41.0,40.96,40.97,102800.0,25.6625,25.675,25.6499,25.6562,102800.0
2007-02-01 15:35:00,40.97,41.01,40.95,41.0,207400.0,25.6562,25.6812,25.6437,25.675,207400.0
2007-02-01 15:40:00,41.0,41.07,40.99,41.03,269300.0,25.675,25.7188,25.6687,25.6938,269300.0
2007-02-01 15:45:00,41.04,41.09,41.02,41.06,209000.0,25.7,25.7313,25.6875,25.7125,209000.0
2007-02-01 15:50:00,41.07,41.07,41.0,41.05,322900.0,25.7188,25.7188,25.675,25.7063,322900.0
2007-02-01 15:55:00,41.04,41.1,41.04,41.08,602000.0,25.7,25.7376,25.7,25.7251,602000.0
2007-02-02 09:30:00,40.9,41.05,40.88,41.0,274300.0,25.6124,25.7063,25.5998,25.675,274300.0
2007-02-02 09:35:00,41.0,41.05,40.9,40.9,176300.0,25.675,25.7063,25.6124,25.6124,176300.0
2007-02-02 09:40:00,40.9,41.05,40.89,41.03,166600.0,25.6124,25.7063,25.6061,25.6938,166600.0
2007-02-02 09:45:00,41.03,41.04,40.93,41.01,130500.0,25.6938,25.7,25.6311,25.6812,130500.0
2007-02-02 09:50:00,41.0,41.01,40.9,40.95,94200.0,25.675,25.6812,25.6124,25.6437,94200.0
2007-02-02 09:55:00,40.94,41.0,40.91,40.98,238900.0,25.6374,25.675,25.6186,25.6625,238900.0
2007-02-02 10:00:00,40.98,41.03,40.96,40.99,224400.0,25.6625,25.6938,25.6499,25.6687,224400.0
2007-02-02 10:05:00,40.99,41.09,40.99,41.06,231800.0,25.6687,25.7313,25.6687,25.7125,231800.0
2007-02-02 10:10:00,41.06,41.11,41.02,41.1,154900.0,25.7125,25.7439,25.6875,25.7376,154900.0
2007-02-02 10:15:00,41.1,41.14,41.06,41.06,102100.0,25.7376,25.7626,25.7125,25.7125,102100.0
2007-02-02 10:20:00,41.06,41.09,41.03,41.04,119800.0,25.7125,25.7313,25.6938,25.7,119800.0
2007-02-02 10:25:00,41.05,41.05,41.0,41.02,88000.0,25.7063,25.7063,25.675,25.6875,88000.0
2007-02-02 10:30:00,41.03,41.05,41.01,41.04,98200.0,25.6938,25.7063,25.6812,25.7,98200.0
2007-02-02 10:35:00,41.04,41.05,40.99,40.99,118700.0,25.7,25.7063,25.6687,25.6687,118700.0
2007-02-02 10:40:00,40.99,40.99,40.93,40.94,76600.0,25.6687,25.6687,25.6311,25.6374,76600.0
2007-02-02 10:45:00,40.94,40.99,40.91,40.97,106900.0,25.6374,25.6687,25.6186,25.6562,106900.0
2007-02-02 10:50:00,40.96,40.97,40.93,40.94,83800.0,25.6499,25.6562,25.6311,25.6374,83800.0
2007-02-02 10:55:00,40.95,40.97,40.92,40.93,89800.0,25.6437,25.6562,25.6249,25.6311,89800.0
2007-02-02 11:00:00,40.92,40.93,40.86,40.9,184500.0,25.6249,25.6311,25.5873,25.6124,184500.0
2007-02-02 11:05:00,40.89,40.92,40.87,40.89,103000.0,25.6061,25.6249,25.5936,25.6061,103000.0
2007-02-02 11:10:00,40.89,40.9,40.87,40.88,75000.0,25.6061,25.6124,25.5936,25.5998,75000.0
2007-02-02 11:15:00,40.89,40.89,40.86,40.86,98200.0,25.6061,25.6061,25.5873,25.5873,98200.0
2007-02-02 11:20:00,40.87,40.89,40.83,40.84,133400.0,25.5936,25.6061,25.5685,25.5748,133400.0
2007-02-02 11:25:00,40.84,40.86,40.82,40.83,94200.0,25.5748,25.5873,25.5623,25.5685,94200.0
2007-02-02 11:30:00,40.82,40.83,40.76,40.77,130900.0,25.5623,25.5685,25.5247,25.5309,130900.0
2007-02-02 11:35:00,40.77,40.78,40.69,40.69,190400.0,25.5309,25.5372,25.4808,25.4808,190400.0
2007-02-02 11:40:00,40.69,40.74,40.61,40.71,291000.0,25.4808,25.5122,25.4307,25.4934,291000.0
2007-02-02 11:45:00,40.72,40.78,40.71,40.72,91300.0,25.4996,25.5372,25.4934,25.4996,91300.0
2007-02-02 11:50:00,40.71,40.8,40.69,40.8,91900.0,25.4934,25.5497,25.4808,25.5497,91900.0
2007-02-02 11:55:00,40.8,40.8,40.76,40.78,35600.0,25.5497,25.5497,25.5247,25.5372,35600.0
2007-02-02 12:00:00,40.78,40.8,40.74,40.75,83000.0,25.5372,25.5497,25.5122,25.5184,83000.0
2007-02-02 12:05:00,40.74,40.77,40.74,40.76,52200.0,25.5122,25.5309,25.5122,25.5247,52200.0
2007-02-02 12:10:00,40.76,40.8,40.74,40.79,98400.0,25.5247,25.5497,25.5122,25.5435,98400.0
2007-02-02 12:15:00,40.8,40.82,40.74,40.74,71800.0,25.5497,25.5623,25.5122,25.5122,71800.0
2007-02-02 12:20:00,40.73,40.77,40.7,40.71,198200.0,25.5059,25.5309,25.4871,25.4934,198200.0
2007-02-02 12:25:00,40.71,40.73,40.69,40.73,228100.0,25.4934,25.5059,25.4808,25.5059,228100.0
2007-02-02 12:30:00,40.74,40.78,40.72,40.77,93800.0,25.5122,25.5372,25.4996,25.5309,93800.0
2007-02-02 12:35:00,40.77,40.8,40.76,40.76,50400.0,25.5309,25.5497,25.5247,25.5247,50400.0
2007-02-02 12:40:00,40.76,40.78,40.75,40.77,56100.0,25.5247,25.5372,25.5184,25.5309,56100.0
2007-02-02 12:45:00,40.78,40.83,40.75,40.83,46300.0,25.5372,25.5685,25.5184,25.5685,46300.0
2007-02-02 12:50:00,40.82,40.83,40.79,40.81,43400.0,25.5623,25.5685,25.5435,25.556,43400.0
2007-02-02 12:55:00,40.82,40.83,40.79,40.83,49700.0,25.5623,25.5685,25.5435,25.5685,49700.0
2007-02-02 13:00:00,40.83,40.88,40.83,40.87,80100.0,25.5685,25.5998,25.5685,25.5936,80100.0
2007-02-02 13:05:00,40.88,40.88,40.86,40.87,63400.0,25.5998,25.5998,25.5873,25.5936,63400.0
2007-02-02 13:10:00,40.86,40.87,40.84,40.85,92900.0,25.5873,25.5936,25.5748,25.581,92900.0
2007-02-02 13:15:00,40.85,40.85,40.82,40.84,56300.0,25.581,25.581,25.5623,25.5748,56300.0
2007-02-02 13:20:00,40.84,40.85,40.79,40.8,51400.0,25.5748,25.581,25.5435,25.5497,51400.0
2007-02-02 13:25:00,40.8,40.84,40.79,40.82,55800.0,25.5497,25.5748,25.5435,25.5623,55800.0
2007-02-02 13:30:00,40.83,40.84,40.81,40.82,50400.0,25.5685,25.5748,25.556,25.5623,50400.0
2007-02-02 13:35:00,40.82,40.84,40.8,40.81,71800.0,25.5623,25.5748,25.5497,25.556,71800.0
2007-02-02 13:40:00,40.81,40.84,40.8,40.81,75300.0,25.556,25.5748,25.5497,25.556,75300.0
2007-02-02 13:45:00,40.82,40.82,40.79,40.79,60000.0,25.5623,25.5623,25.5435,25.5435,60000.0
2007-02-02 13:50:00,40.79,40.83,40.78,40.82,45600.0,25.5435,25.5685,25.5372,25.5623,45600.0
2007-02-02 13:55:00,40.82,40.85,40.81,40.84,113000.0,25.5623,25.581,25.556,25.5748,113000.0
2007-02-02 14:00:00,40.84,40.85,40.81,40.84,92000.0,25.5748,25.581,25.556,25.5748,92000.0
2007-02-02 14:05:00,40.85,40.86,40.83,40.83,62500.0,25.581,25.5873,25.5685,25.5685,62500.0
2007-02-02 14:10:00,40.83,40.84,40.78,40.81,89000.0,25.5685,25.5748,25.5372,25.556,89000.0
2007-02-02 14:15:00,40.82,40.82,40.76,40.76,73600.0,25.5623,25.5623,25.5247,25.5247,73600.0
2007-02-02 14:20:00,40.77,40.77,40.67,40.68,138700.0,25.5309,25.5309,25.4683,25.4746,138700.0
2007-02-02 14:25:00,40.69,40.74,40.66,40.72,225500.0,25.4808,25.5122,25.4621,25.4996,225500.0
2007-02-02 14:30:00,40.72,40.73,40.68,40.7,97300.0,25.4996,25.5059,25.4746,25.4871,97300.0
2007-02-02 14:35:00,40.71,40.77,40.69,40.76,111500.0,25.4934,25.5309,25.4808,25.5247,111500.0
2007-02-02 14:40:00,40.76,40.82,40.76,40.81,128000.0,25.5247,25.5623,25.5247,25.556,128000.0
2007-02-02 14:45:00,40.81,40.86,40.76,40.85,148400.0,25.556,25.5873,25.5247,25.581,148400.0
2007-02-02 14:50:00,40.85,40.89,40.79,40.88,109400.0,25.581,25.6061,25.5435,25.5998,109400.0
2007-02-02 14:55:00,40.88,40.92,40.88,40.9,136000.0,25.5998,25.6249,25.5998,25.6124,136000.0
2007-02-02 15:00:00,40.91,40.93,40.9,40.92,97600.0,25.6186,25.6311,25.6124,25.6249,97600.0
2007-02-02 15:05:00,40.92,40.93,40.83,40.83,115200.0,25.6249,25.6311,25.5685,25.5685,115200.0
2007-02-02 15:10:00,40.84,40.87,40.82,40.82,54300.0,25.5748,25.5936,25.5623,25.5623,54300.0
2007-02-02 15:15:00,40.82,40.86,40.82,40.85,76300.0,25.5623,25.5873,25.5623,25.581,76300.0
2007-02-02 15:20:00,40.85,40.85,40.78,40.8,181700.0,25.581,25.581,25.5372,25.5497,181700.0
2007-02-02 15:25:00,40.8,40.85,40.8,40.83,71500.0,25.5497,25.581,25.5497,25.5685,71500.0
2007-02-02 15:30:00,40.83,40.9,40.82,40.86,111500.0,25.5685,25.6124,25.5623,25.5873,111500.0
2007-02-02 15:35:00,40.86,40.87,40.85,40.85,66200.0,25.5873,25.5936,25.581,25.581,66200.0
2007-02-02 15:40:00,40.85,40.86,40.82,40.83,76200.0,25.581,25.5873,25.5623,25.5685,76200.0
2007-02-02 15:45:00,40.84,40.86,40.78,40.85,221000.0,25.5748,25.5873,25.5372,25.581,221000.0
2007-02-02 15:50:00,40.85,40.87,40.82,40.84,111200.0,25.581,25.5936,25.5623,25.5748,111200.0
2007-02-02 15:55:00,40.85,40.89,40.83,40.88,152700.0,25.581,25.6061,25.5685,25.5998,152700.0
2007-02-05 09:30:00,40.67,40.95,40.54,40.91,186400.0,25.4683,25.6437,25.3869,25.6186,186400.0
2007-02-05 09:35:00,40.91,40.99,40.87,40.92,169500.0,25.6186,25.6687,25.5936,25.6249,169500.0
2007-02-05 09:40:00,40.95,40.97,40.84,40.93,131700.0,25.6437,25.6562,25.5748,25.6311,131700.0
2007-02-05 09:45:00,40.95,40.96,40.88,40.89,158000.0,25.6437,25.6499,25.5998,25.6061,158000.0
2007-02-05 09:50:00,40.89,40.92,40.81,40.82,195000.0,25.6061,25.6249,25.556,25.5623,195000.0
2007-02-05 09:55:00,40.83,40.84,40.7,40.78,149800.0,25.5685,25.5748,25.4871,25.5372,149800.0
2007-02-05 10:00:00,40.78,40.84,40.76,40.77,208900.0,25.5372,25.5748,25.5247,25.5309,208900.0
2007-02-05 10:05:00,40.77,40.81,40.75,40.81,91800.0,25.5309,25.556,25.5184,25.556,91800.0
2007-02-05 10:10:00,40.81,40.82,40.73,40.73,77100.0,25.556,25.5623,25.5059,25.5059,77100.0
2007-02-05 10:15:00,40.73,40.75,40.66,40.74,139100.0,25.5059,25.5184,25.4621,25.5122,139100.0
2007-02-05 10:20:00,40.74,40.81,40.73,40.8,89500.0,25.5122,25.556,25.5059,25.5497,89500.0
2007-02-05 10:25:00,40.8,40.81,40.7,40.73,113300.0,25.5497,25.556,25.4871,25.5059,113300.0
2007-02-05 10:30:00,40.72,40.78,40.72,40.74,86400.0,25.4996,25.5372,25.4996,25.5122,86400.0
2007-02-05 10:35:00,40.75,40.79,40.72,40.73,86100.0,25.5184,25.5435,25.4996,25.5059,86100.0
2007-02-05 10:40:00,40.73,40.8,40.7,40.79,172700.0,25.5059,25.5497,25.4871,25.5435,172700.0
2007-02-05 10:45:00,40.78,40.85,40.78,40.85,82200.0,25.5372,25.581,25.5372,25.581,82200.0
2007-02-05 10:50:00,40.85,40.87,40.83,40.84,136100.0,25.581,25.5936,25.5685,25.5748,136100.0
2007-02-05 10:55:00,40.83,40.88,40.83,40.85,90100.0,25.5685,25.5998,25.5685,25.581,90100.0
2007-02-05 11:00:00,40.85,40.86,40.84,40.85,50200.0,25.581,25.5873,25.5748,25.581,50200.0
2007-02-05 11:05:00,40.85,40.87,40.85,40.87,57500.0,25.581,25.5936,25.581,25.5936,57500.0
2007-02-05 11:10:00,40.87,40.88,40.84,40.84,108400.0,25.5936,25.5998,25.5748,25.5748,108400.0
2007-02-05 11:15:00,40.84,40.9,40.84,40.9,85900.0,25.5748,25.6124,25.5748,25.6124,85900.0
2007-02-05 11:20:00,40.9,40.98,40.89,40.98,137100.0,25.6124,25.6625,25.6061,25.6625,137100.0
2007-02-05 11:25:00,40.98,41.0,40.94,41.0,166900.0,25.6625,25.675,25.6374,25.675,166900.0
2007-02-05 11:30:00,41.0,41.04,40.96,40.99,210300.0,25.675,25.7,25.6499,25.6687,210300.0
2007-02-05 11:35:00,41.0,41.0,40.97,40.99,69200.0,25.675,25.675,25.6562,25.6687,69200.0
2007-02-05 11:40:00,40.99,41.0,40.97,40.97,91200.0,25.6687,25.675,25.6562,25.6562,91200.0
2007-02-05 11:45:00,40.98,40.99,40.96,40.96,45200.0,25.6625,25.6687,25.6499,25.6499,45200.0
2007-02-05 11:50:00,40.96,40.99,40.96,40.97,52100.0,25.6499,25.6687,25.6499,25.6562,52100.0
2007-02-05 11:55:00,40.96,40.98,40.95,40.97,54200.0,25.6499,25.6625,25.6437,25.6562,54200.0
2007-02-05 12:00:00,40.98,41.03,40.96,41.02,124500.0,25.6625,25.6938,25.6499,25.6875,124500.0
2007-02-05 12:05:00,41.03,41.12,41.03,41.1,181200.0,25.6938,25.7501,25.6938,25.7376,181200.0
2007-02-05 12:10:00,41.11,41.11,41.09,41.1,59100.0,25.7439,25.7439,25.7313,25.7376,59100.0
2007-02-05 12:15:00,41.09,41.1,41.05,41.06,70400.0,25.7313,25.7376,25.7063,25.7125,70400.0
2007-02-05 12:20:00,41.06,41.15,41.05,41.15,134100.0,25.7125,25.7689,25.7063,25.7689,134100.0
2007-02-05 12:25:00,41.15,41.16,41.09,41.1,132700.0,25.7689,25.7752,25.7313,25.7376,132700.0
2007-02-05 12:30:00,41.1,41.14,41.09,41.13,67700.0,25.7376,25.7626,25.7313,25.7564,67700.0
2007-02-05 12:35:00,41.13,41.13,41.11,41.13,40100.0,25.7564,25.7564,25.7439,25.7564,40100.0
2007-02-05 12:40:00,41.12,41.14,41.11,41.13,65600.0,25.7501,25.7626,25.7439,25.7564,65600.0
2007-02-05 12:45:00,41.14,41.17,41.14,41.16,110400.0,25.7626,25.7814,25.7626,25.7752,110400.0
2007-02-05 12:50:00,41.16,41.18,41.15,41.17,66300.0,25.7752,25.7877,25.7689,25.7814,66300.0
2007-02-05 12:55:00,41.17,41.18,41.16,41.18,40900.0,25.7814,25.7877,25.7752,25.7877,40900.0
2007-02-05 13:00:00,41.17,41.23,41.17,41.21,144800.0,25.7814,25.819,25.7814,25.8065,144800.0
2007-02-05 13:05:00,41.21,41.23,41.18,41.18,71700.0,25.8065,25.819,25.7877,25.7877,71700.0
2007-02-05 13:10:00,41.18,41.21,41.16,41.17,67600.0,25.7877,25.8065,25.7752,25.7814,67600.0
2007-02-05 13:15:00,41.17,41.19,41.13,41.13,81900.0,25.7814,25.794,25.7564,25.7564,81900.0
2007-02-05 13:20:00,41.14,41.15,41.12,41.13,71800.0,25.7626,25.7689,25.7501,25.7564,71800.0
2007-02-05 13:25:00,41.12,41.13,41.08,41.1,92300.0,25.7501,25.7564,25.7251,25.7376,92300.0
2007-02-05 13:30:00,41.11,41.11,41.09,41.1,61600.0,25.7439,25.7439,25.7313,25.7376,61600.0
2007-02-05 13:35:00,41.1,41.16,41.1,41.16,227600.0,25.7376,25.7752,25.7376,25.7752,227600.0
2007-02-05 13:40:00,41.16,41.17,41.15,41.15,134400.0,25.7752,25.7814,25.7689,25.7689,134400.0
2007-02-05 13:45:00,41.15,41.16,41.08,41.08,125800.0,25.7689,25.7752,25.7251,25.7251,125800.0
2007-02-05 13:50:00,41.08,41.09,41.02,41.02,72800.0,25.7251,25.7313,25.6875,25.6875,72800.0
2007-02-05 13:55:00,41.02,41.03,40.97,40.97,83200.0,25.6875,25.6938,25.6562,25.6562,83200.0
2007-02-05 14:00:00,40.97,41.06,40.97,41.04,119500.0,25.6562,25.7125,25.6562,25.7,119500.0
2007-02-05 14:05:00,41.04,41.05,41.0,41.01,61100.0,25.7,25.7063,25.675,25.6812,61100.0
2007-02-05 14:10:00,41.01,41.02,40.97,40.97,65000.0,25.6812,25.6875,25.6562,25.6562,65000.0
2007-02-05 14:15:00,40.97,40.99,40.97,40.99,57600.0,25.6562,25.6687,25.6562,25.6687,57600.0
2007-02-05 14:20:00,40.99,40.99,40.96,40.97,38900.0,25.6687,25.6687,25.6499,25.6562,38900.0
2007-02-05 14:25:00,40.97,40.98,40.94,40.95,47600.0,25.6562,25.6625,25.6374,25.6437,47600.0
2007-02-05 14:30:00,40.95,40.97,40.94,40.97,50400.0,25.6437,25.6562,25.6374,25.6562,50400.0
2007-02-05 14:35:00,40.96,41.01,40.96,41.0,93400.0,25.6499,25.6812,25.6499,25.675,93400.0
2007-02-05 14:40:00,41.0,41.01,40.98,41.01,53200.0,25.675,25.6812,25.6625,25.6812,53200.0
2007-02-05 14:45:00,41.0,41.03,41.0,41.02,58100.0,25.675,25.6938,25.675,25.6875,58100.0
2007-02-05 14:50:00,41.02,41.02,40.99,41.0,65000.0,25.6875,25.6875,25.6687,25.675,65000.0
2007-02-05 14:55:00,41.0,41.03,41.0,41.02,46000.0,25.675,25.6938,25.675,25.6875,46000.0
2007-02-05 15:00:00,41.03,41.03,41.0,41.0,138900.0,25.6938,25.6938,25.675,25.675,138900.0
2007-02-05 15:05:00,41.0,41.0,40.98,40.99,68200.0,25.675,25.675,25.6625,25.6687,68200.0
2007-02-05 15:10:00,40.98,41.01,40.98,41.0,96200.0,25.6625,25.6812,25.6625,25.675,96200.0
2007-02-05 15:15:00,41.0,41.07,41.0,41.07,70200.0,25.675,25.7188,25.675,25.7188,70200.0
2007-02-05 15:20:00,41.08,41.08,41.01,41.04,115100.0,25.7251,25.7251,25.6812,25.7,115100.0
2007-02-05 15:25:00,41.03,41.04,40.99,41.01,82700.0,25.6938,25.7,25.6687,25.6812,82700.0
2007-02-05 15:30:00,41.01,41.1,41.01,41.09,176500.0,25.6812,25.7376,25.6812,25.7313,176500.0
2007-02-05 15:35:00,41.09,41.13,41.08,41.12,153300.0,25.7313,25.7564,25.7251,25.7501,153300.0
2007-02-05 15:40:00,41.11,41.13,41.08,41.1,185200.0,25.7439,25.7564,25.7251,25.7376,185200.0
2007-02-05 15:45:00,41.1,41.12,41.08,41.09,174900.0,25.7376,25.7501,25.7251,25.7313,174900.0
2007-02-05 15:50:00,41.08,41.08,41.0,41.02,196400.0,25.7251,25.7251,25.675,25.6875,196400.0
2007-02-05 15:55:00,41.02,41.05,41.0,41.02,150200.0,25.6875,25.7063,25.675,25.6875,150200.0
2007-02-06 09:30:00,41.09,41.17,41.0,41.0,217800.0,25.7313,25.7814,25.675,25.675,217800.0
2007-02-06 09:35:00,41.0,41.12,40.91,41.07,99900.0,25.675,25.7501,25.6186,25.7188,99900.0
2007-02-06 09:40:00,41.08,41.15,41.06,41.13,86400.0,25.7251,25.7689,25.7125,25.7564,86400.0
2007-02-06 09:45:00,41.14,41.19,41.11,41.17,96200.0,25.7626,25.794,25.7439,25.7814,96200.0
2007-02-06 09:50:00,41.17,41.19,41.15,41.15,107900.0,25.7814,25.794,25.7689,25.7689,107900.0
2007-02-06 09:55:00,41.15,41.15,41.07,41.09,138800.0,25.7689,25.7689,25.7188,25.7313,138800.0
2007-02-06 10:00:00,41.09,41.1,41.02,41.09,80700.0,25.7313,25.7376,25.6875,25.7313,80700.0
2007-02-06 10:05:00,41.1,41.11,41.03,41.04,190400.0,25.7376,25.7439,25.6938,25.7,190400.0
2007-02-06 10:10:00,41.04,41.05,40.98,41.01,108900.0,25.7,25.7063,25.6625,25.6812,108900.0
2007-02-06 10:15:00,41.01,41.05,40.99,41.02,65700.0,25.6812,25.7063,25.6687,25.6875,65700.0
2007-02-06 10:20:00,41.02,41.09,41.01,41.09,77600.0,25.6875,25.7313,25.6812,25.7313,77600.0
2007-02-06 10:25:00,41.09,41.09,41.04,41.09,69800.0,25.7313,25.7313,25.7,25.7313,69800.0
2007-02-06 10:30:00,41.09,41.14,41.08,41.13,75500.0,25.7313,25.7626,25.7251,25.7564,75500.0
2007-02-06 10:35:00,41.13,41.14,41.07,41.13,110200.0,25.7564,25.7626,25.7188,25.7564,110200.0
2007-02-06 10:40:00,41.13,41.15,41.1,41.13,105500.0,25.7564,25.7689,25.7376,25.7564,105500.0
2007-02-06 10:45:00,41.13,41.15,41.1,41.13,42000.0,25.7564,25.7689,25.7376,25.7564,42000.0
2007-02-06 10:50:00,41.14,41.15,41.12,41.13,60900.0,25.7626,25.7689,25.7501,25.7564,60900.0
2007-02-06 10:55:00,41.12,41.12,41.07,41.08,96000.0,25.7501,25.7501,25.7188,25.7251,96000.0
2007-02-06 11:00:00,41.08,41.09,41.05,41.06,130400.0,25.7251,25.7313,25.7063,25.7125,130400.0
2007-02-06 11:05:00,41.06,41.09,41.05,41.06,85900.0,25.7125,25.7313,25.7063,25.7125,85900.0
2007-02-06 11:10:00,41.06,41.09,41.06,41.08,66100.0,25.7125,25.7313,25.7125,25.7251,66100.0
2007-02-06 11:15:00,41.07,41.09,41.06,41.08,44000.0,25.7188,25.7313,25.7125,25.7251,44000.0
2007-02-06 11:20:00,41.08,41.14,41.08,41.14,203200.0,25.7251,25.7626,25.7251,25.7626,203200.0
2007-02-06 11:25:00,41.13,41.14,41.08,41.1,122500.0,25.7564,25.7626,25.7251,25.7376,122500.0
2007-02-06 11:30:00,41.11,41.15,41.1,41.1,88800.0,25.7439,25.7689,25.7376,25.7376,88800.0
2007-02-06 11:35:00,41.11,41.15,41.1,41.14,56900.0,25.7439,25.7689,25.7376,25.7626,56900.0
2007-02-06 11:40:00,41.14,41.16,41.12,41.15,73300.0,25.7626,25.7752,25.7501,25.7689,73300.0
2007-02-06 11:45:00,41.15,41.16,41.13,41.13,91600.0,25.7689,25.7752,25.7564,25.7564,91600.0
2007-02-06 11:50:00,41.13,41.15,41.12,41.13,56000.0,25.7564,25.7689,25.7501,25.7564,56000.0
2007-02-06 11:55:00,41.13,41.14,41.1,41.1,82000.0,25.7564,25.7626,25.7376,25.7376,82000.0
2007-02-06 12:00:00,41.1,41.16,41.1,41.15,98200.0,25.7376,25.7752,25.7376,25.7689,98200.0
2007-02-06 12:05:00,41.15,41.17,41.12,41.17,108800.0,25.7689,25.7814,25.7501,25.7814,108800.0
2007-02-06 12:10:00,41.17,41.22,41.16,41.2,142900.0,25.7814,25.8127,25.7752,25.8002,142900.0
2007-02-06 12:15:00,41.21,41.25,41.2,41.25,107400.0,25.8065,25.8315,25.8002,25.8315,107400.0
2007-02-06 12:20:00,41.24,41.25,41.22,41.23,80100.0,25.8253,25.8315,25.8127,25.819,80100.0
2007-02-06 12:25:00,41.23,41.26,41.23,41.26,47200.0,25.819,25.8378,25.819,25.8378,47200.0
2007-02-06 12:30:00,41.26,41.26,41.22,41.22,54500.0,25.8378,25.8378,25.8127,25.8127,54500.0
2007-02-06 12:35:00,41.22,41.25,41.2,41.24,72100.0,25.8127,25.8315,25.8002,25.8253,72100.0
2007-02-06 12:40:00,41.24,41.24,41.15,41.15,70800.0,25.8253,25.8253,25.7689,25.7689,70800.0
2007-02-06 12:45:00,41.15,41.21,41.15,41.2,61200.0,25.7689,25.8065,25.7689,25.8002,61200.0
2007-02-06 12:50:00,41.2,41.24,41.18,41.23,157500.0,25.8002,25.8253,25.7877,25.819,157500.0
2007-02-06 12:55:00,41.23,41.25,41.22,41.25,34500.0,25.819,25.8315,25.8127,25.8315,34500.0
2007-02-06 13:00:00,41.25,41.32,41.24,41.31,123100.0,25.8315,25.8754,25.8253,25.8691,123100.0
2007-02-06 13:05:00,41.31,41.38,41.3,41.36,145500.0,25.8691,25.9129,25.8628,25.9004,145500.0
2007-02-06 13:10:00,41.35,41.35,41.3,41.32,80600.0,25.8942,25.8942,25.8628,25.8754,80600.0
2007-02-06 13:15:00,41.33,41.33,41.3,41.31,66600.0,25.8816,25.8816,25.8628,25.8691,66600.0
2007-02-06 13:20:00,41.31,41.32,41.26,41.27,71600.0,25.8691,25.8754,25.8378,25.8441,71600.0
2007-02-06 13:25:00,41.27,41.28,41.24,41.26,62700.0,25.8441,25.8503,25.8253,25.8378,62700.0
2007-02-06 13:30:00,41.25,41.31,41.25,41.26,48900.0,25.8315,25.8691,25.8315,25.8378,48900.0
2007-02-06 13:35:00,41.25,41.31,41.24,41.28,56500.0,25.8315,25.8691,25.8253,25.8503,56500.0
2007-02-06 13:40:00,41.28,41.29,41.24,41.26,101900.0,25.8503,25.8566,25.8253,25.8378,101900.0
2007-02-06 13:45:00,41.26,41.27,41.23,41.24,44800.0,25.8378,25.8441,25.819,25.8253,44800.0
2007-02-06 13:50:00,41.24,41.27,41.23,41.26,28300.0,25.8253,25.8441,25.819,25.8378,28300.0
2007-02-06 13:55:00,41.26,41.27,41.24,41.24,66400.0,25.8378,25.8441,25.8253,25.8253,66400.0
2007-02-06 14:00:00,41.24,41.25,41.18,41.23,185200.0,25.8253,25.8315,25.7877,25.819,185200.0
2007-02-06 14:05:00,41.23,41.24,41.22,41.23,60800.0,25.819,25.8253,25.8127,25.819,60800.0
2007-02-06 14:10:00,41.23,41.25,41.22,41.25,55300.0,25.819,25.8315,25.8127,25.8315,55300.0
2007-02-06 14:15:00,41.24,41.25,41.22,41.22,27000.0,25.8253,25.8315,25.8127,25.8127,27000.0
2007-02-06 14:20:00,41.22,41.25,41.18,41.25,57400.0,25.8127,25.8315,25.7877,25.8315,57400.0
2007-02-06 14:25:00,41.25,41.25,41.16,41.17,117700.0,25.8315,25.8315,25.7752,25.7814,117700.0
2007-02-06 14:30:00,41.18,41.21,41.17,41.19,49600.0,25.7877,25.8065,25.7814,25.794,49600.0
2007-02-06 14:35:00,41.18,41.21,41.15,41.15,134800.0,25.7877,25.8065,25.7689,25.7689,134800.0
2007-02-06 14:40:00,41.15,41.17,41.12,41.14,75900.0,25.7689,25.7814,25.7501,25.7626,75900.0
2007-02-06 14:45:00,41.15,41.19,41.14,41.14,52600.0,25.7689,25.794,25.7626,25.7626,52600.0
2007-02-06 14:50:00,41.14,41.22,41.14,41.22,84100.0,25.7626,25.8127,25.7626,25.8127,84100.0
2007-02-06 14:55:00,41.22,41.23,41.18,41.21,62100.0,25.8127,25.819,25.7877,25.8065,62100.0
2007-02-06 15:00:00,41.21,41.26,41.21,41.26,84500.0,25.8065,25.8378,25.8065,25.8378,84500.0
2007-02-06 15:05:00,41.27,41.3,41.23,41.26,157700.0,25.8441,25.8628,25.819,25.8378,157700.0
2007-02-06 15:10:00,41.26,41.28,41.21,41.27,137100.0,25.8378,25.8503,25.8065,25.8441,137100.0
2007-02-06 15:15:00,41.27,41.3,41.27,41.28,60400.0,25.8441,25.8628,25.8441,25.8503,60400.0
2007-02-06 15:20:00,41.28,41.29,41.23,41.26,81700.0,25.8503,25.8566,25.819,25.8378,81700.0
2007-02-06 15:25:00,41.25,41.26,41.22,41.22,80000.0,25.8315,25.8378,25.8127,25.8127,80000.0
2007-02-06 15:30:00,41.22,41.24,41.18,41.22,74400.0,25.8127,25.8253,25.7877,25.8127,74400.0
2007-02-06 15:35:00,41.22,41.23,41.18,41.21,66300.0,25.8127,25.819,25.7877,25.8065,66300.0
2007-02-06 15:40:00,41.21,41.24,41.21,41.22,103600.0,25.8065,25.8253,25.8065,25.8127,103600.0
2007-02-06 15:45:00,41.22,41.23,41.21,41.22,76500.0,25.8127,25.819,25.8065,25.8127,76500.0
2007-02-06 15:50:00,41.22,41.25,41.18,41.24,137200.0,25.8127,25.8315,25.7877,25.8253,137200.0
2007-02-06 15:55:00,41.24,41.27,41.22,41.27,117200.0,25.8253,25.8441,25.8127,25.8441,117200.0
2007-02-07 09:30:00,41.22,41.3,41.13,41.13,167100.0,25.8127,25.8628,25.7564,25.7564,167100.0
2007-02-07 09:35:00,41.15,41.16,41.02,41.09,154800.0,25.7689,25.7752,25.6875,25.7313,154800.0
2007-02-07 09:40:00,41.08,41.18,41.08,41.13,177900.0,25.7251,25.7877,25.7251,25.7564,177900.0
2007-02-07 09:45:00,41.12,41.17,41.11,41.13,93900.0,25.7501,25.7814,25.7439,25.7564,93900.0
2007-02-07 09:50:00,41.13,41.19,41.12,41.17,96400.0,25.7564,25.794,25.7501,25.7814,96400.0
2007-02-07 09:55:00,41.17,41.21,41.13,41.17,315200.0,25.7814,25.8065,25.7564,25.7814,315200.0
2007-02-07 10:00:00,41.18,41.22,41.17,41.22,96300.0,25.7877,25.8127,25.7814,25.8127,96300.0
2007-02-07 10:05:00,41.21,41.26,41.2,41.24,109500.0,25.8065,25.8378,25.8002,25.8253,109500.0
2007-02-07 10:10:00,41.23,41.36,41.19,41.34,179600.0,25.819,25.9004,25.794,25.8879,179600.0
2007-02-07 10:15:00,41.34,41.38,41.29,41.36,100800.0,25.8879,25.9129,25.8566,25.9004,100800.0
2007-02-07 10:20:00,41.35,41.37,41.3,41.35,111600.0,25.8942,25.9067,25.8628,25.8942,111600.0
2007-02-07 10:25:00,41.35,41.37,41.26,41.3,135500.0,25.8942,25.9067,25.8378,25.8628,135500.0
2007-02-07 10:30:00,41.3,41.34,41.27,41.33,91900.0,25.8628,25.8879,25.8441,25.8816,91900.0
2007-02-07 10:35:00,41.33,41.36,41.32,41.35,45000.0,25.8816,25.9004,25.8754,25.8942,45000.0
2007-02-07 10:40:00,41.34,41.46,41.34,41.44,282400.0,25.8879,25.963,25.8879,25.9505,282400.0
2007-02-07 10:45:00,41.44,41.45,41.38,41.38,95400.0,25.9505,25.9568,25.9129,25.9129,95400.0
2007-02-07 10:50:00,41.38,41.4,41.35,41.37,151600.0,25.9129,25.9255,25.8942,25.9067,151600.0
2007-02-07 10:55:00,41.37,41.4,41.29,41.29,121400.0,25.9067,25.9255,25.8566,25.8566,121400.0
2007-02-07 11:00:00,41.3,41.31,41.25,41.26,91800.0,25.8628,25.8691,25.8315,25.8378,91800.0
2007-02-07 11:05:00,41.27,41.32,41.26,41.28,83500.0,25.8441,25.8754,25.8378,25.8503,83500.0
2007-02-07 11:10:00,41.27,41.35,41.27,41.3,93900.0,25.8441,25.8942,25.8441,25.8628,93900.0
2007-02-07 11:15:00,41.3,41.31,41.26,41.26,48600.0,25.8628,25.8691,25.8378,25.8378,48600.0
2007-02-07 11:20:00,41.27,41.28,41.23,41.25,89100.0,25.8441,25.8503,25.819,25.8315,89100.0
2007-02-07 11:25:00,41.25,41.27,41.23,41.24,93900.0,25.8315,25.8441,25.819,25.8253,93900.0
2007-02-07 11:30:00,41.24,41.25,41.17,41.23,96000.0,25.8253,25.8315,25.7814,25.819,96000.0
2007-02-07 11:35:00,41.22,41.23,41.19,41.2,50600.0,25.8127,25.819,25.794,25.8002,50600.0
2007-02-07 11:40:00,41.21,41.23,41.2,41.22,65600.0,25.8065,25.819,25.8002,25.8127,65600.0
2007-02-07 11:45:00,41.22,41.23,41.2,41.2,36200.0,25.8127,25.819,25.8002,25.8002,36200.0
2007-02-07 11:50:00,41.2,41.22,41.19,41.22,166700.0,25.8002,25.8127,25.794,25.8127,166700.0
2007-02-07 11:55:00,41.22,41.26,41.21,41.23,84000.0,25.8127,25.8378,25.8065,25.819,84000.0
2007-02-07 12:00:00,41.22,41.27,41.2,41.23,109900.0,25.8127,25.8441,25.8002,25.819,109900.0
2007-02-07 12:05:00,41.24,41.26,41.22,41.23,42400.0,25.8253,25.8378,25.8127,25.819,42400.0
2007-02-07 12:10:00,41.23,41.26,41.22,41.25,42500.0,25.819,25.8378,25.8127,25.8315,42500.0
2007-02-07 12:15:00,41.25,41.25,41.22,41.22,25800.0,25.8315,25.8315,25.8127,25.8127,25800.0
2007-02-07 12:20:00,41.22,41.24,41.21,41.24,31200.0,25.8127,25.8253,25.8065,25.8253,31200.0
2007-02-07 12:25:00,41.23,41.24,41.21,41.22,33200.0,25.819,25.8253,25.8065,25.8127,33200.0
2007-02-07 12:30:00,41.21,41.24,41.21,41.22,32800.0,25.8065,25.8253,25.8065,25.8127,32800.0
2007-02-07 12:35:00,41.22,41.24,41.21,41.21,24700.0,25.8127,25.8253,25.8065,25.8065,24700.0
2007-02-07 12:40:00,41.21,41.27,41.21,41.27,45100.0,25.8065,25.8441,25.8065,25.8441,45100.0
2007-02-07 12:45:00,41.28,41.32,41.28,41.28,49200.0,25.8503,25.8754,25.8503,25.8503,49200.0
2007-02-07 12:50:00,41.29,41.32,41.27,41.3,76800.0,25.8566,25.8754,25.8441,25.8628,76800.0
2007-02-07 12:55:00,41.3,41.32,41.28,41.32,54400.0,25.8628,25.8754,25.8503,25.8754,54400.0
2007-02-07 13:00:00,41.31,41.36,41.31,41.32,41900.0,25.8691,25.9004,25.8691,25.8754,41900.0
2007-02-07 13:05:00,41.32,41.34,41.32,41.33,21200.0,25.8754,25.8879,25.8754,25.8816,21200.0
2007-02-07 13:10:00,41.34,41.34,41.31,41.32,17000.0,25.8879,25.8879,25.8691,25.8754,17000.0
2007-02-07 13:15:00,41.32,41.34,41.31,41.33,34500.0,25.8754,25.8879,25.8691,25.8816,34500.0
2007-02-07 13:20:00,41.33,41.34,41.32,41.34,46600.0,25.8816,25.8879,25.8754,25.8879,46600.0
2007-02-07 13:25:00,41.34,41.38,41.33,41.36,90300.0,25.8879,25.9129,25.8816,25.9004,90300.0
2007-02-07 13:30:00,41.36,41.38,41.35,41.36,39600.0,25.9004,25.9129,25.8942,25.9004,39600.0
2007-02-07 13:35:00,41.36,41.39,41.36,41.38,65200.0,25.9004,25.9192,25.9004,25.9129,65200.0
2007-02-07 13:40:00,41.39,41.41,41.33,41.36,94800.0,25.9192,25.9317,25.8816,25.9004,94800.0
2007-02-07 13:45:00,41.36,41.42,41.36,41.41,77100.0,25.9004,25.938,25.9004,25.9317,77100.0
2007-02-07 13:50:00,41.4,41.41,41.39,41.41,60500.0,25.9255,25.9317,25.9192,25.9317,60500.0
2007-02-07 13:55:00,41.4,41.4,41.36,41.37,40400.0,25.9255,25.9255,25.9004,25.9067,40400.0
2007-02-07 14:00:00,41.37,41.39,41.36,41.36,25800.0,25.9067,25.9192,25.9004,25.9004,25800.0
2007-02-07 14:05:00,41.36,41.39,41.34,41.34,97100.0,25.9004,25.9192,25.8879,25.8879,97100.0
2007-02-07 14:10:00,41.35,41.38,41.33,41.37,84600.0,25.8942,25.9129,25.8816,25.9067,84600.0
2007-02-07 14:15:00,41.37,41.4,41.35,41.39,139500.0,25.9067,25.9255,25.8942,25.9192,139500.0
2007-02-07 14:20:00,41.4,41.41,41.39,41.4,51200.0,25.9255,25.9317,25.9192,25.9255,51200.0
2007-02-07 14:25:00,41.41,41.42,41.38,41.39,77500.0,25.9317,25.938,25.9129,25.9192,77500.0
2007-02-07 14:30:00,41.38,41.39,41.35,41.37,77400.0,25.9129,25.9192,25.8942,25.9067,77400.0
2007-02-07 14:35:00,41.37,41.39,41.25,41.3,214700.0,25.9067,25.9192,25.8315,25.8628,214700.0
2007-02-07 14:40:00,41.3,41.31,41.27,41.27,130300.0,25.8628,25.8691,25.8441,25.8441,130300.0
2007-02-07 14:45:00,41.27,41.27,41.21,41.26,162400.0,25.8441,25.8441,25.8065,25.8378,162400.0
2007-02-07 14:50:00,41.26,41.31,41.24,41.25,84100.0,25.8378,25.8691,25.8253,25.8315,84100.0
2007-02-07 14:55:00,41.25,41.27,41.24,41.26,72500.0,25.8315,25.8441,25.8253,25.8378,72500.0
2007-02-07 15:00:00,41.27,41.3,41.25,41.29,175700.0,25.8441,25.8628,25.8315,25.8566,175700.0
2007-02-07 15:05:00,41.29,41.31,41.27,41.27,93500.0,25.8566,25.8691,25.8441,25.8441,93500.0
2007-02-07 15:10:00,41.27,41.28,41.24,41.28,77400.0,25.8441,25.8503,25.8253,25.8503,77400.0
2007-02-07 15:15:00,41.28,41.31,41.25,41.3,106600.0,25.8503,25.8691,25.8315,25.8628,106600.0
2007-02-07 15:20:00,41.29,41.32,41.28,41.32,111600.0,25.8566,25.8754,25.8503,25.8754,111600.0
2007-02-07 15:25:00,41.32,41.35,41.3,41.31,66200.0,25.8754,25.8942,25.8628,25.8691,66200.0
2007-02-07 15:30:00,41.3,41.32,41.3,41.32,60700.0,25.8628,25.8754,25.8628,25.8754,60700.0
2007-02-07 15:35:00,41.31,41.33,41.31,41.33,85000.0,25.8691,25.8816,25.8691,25.8816,85000.0
2007-02-07 15:40:00,41.33,41.35,41.32,41.33,93300.0,25.8816,25.8942,25.8754,25.8816,93300.0
2007-02-07 15:45:00,41.34,41.37,41.33,41.34,203000.0,25.8879,25.9067,25.8816,25.8879,203000.0
2007-02-07 15:50:00,41.33,41.4,41.33,41.4,119900.0,25.8816,25.9255,25.8816,25.9255,119900.0
2007-02-07 15:55:00,41.39,41.41,41.35,41.38,251100.0,25.9192,25.9317,25.8942,25.9129,251100.0
2007-02-09 09:30:00,41.22,41.3,41.15,41.29,198100.0,25.8127,25.8628,25.7689,25.8566,198100.0
2007-02-09 09:35:00,41.28,41.36,41.28,41.35,88600.0,25.8503,25.9004,25.8503,25.8942,88600.0
2007-02-09 09:40:00,41.35,41.36,41.27,41.32,72800.0,25.8942,25.9004,25.8441,25.8754,72800.0
2007-02-09 09:45:00,41.32,41.32,41.22,41.24,121800.0,25.8754,25.8754,25.8127,25.8253,121800.0
2007-02-09 09:50:00,41.24,41.29,41.2,41.21,67200.0,25.8253,25.8566,25.8002,25.8065,67200.0
2007-02-09 09:55:00,41.22,41.22,41.17,41.19,58900.0,25.8127,25.8127,25.7814,25.794,58900.0
2007-02-09 10:00:00,41.18,41.24,41.18,41.23,85000.0,25.7877,25.8253,25.7877,25.819,85000.0
2007-02-09 10:05:00,41.23,41.29,41.22,41.26,235800.0,25.819,25.8566,25.8127,25.8378,235800.0
2007-02-09 10:10:00,41.26,41.29,41.25,41.27,69000.0,25.8378,25.8566,25.8315,25.8441,69000.0
2007-02-09 10:15:00,41.26,41.28,41.25,41.25,85700.0,25.8378,25.8503,25.8315,25.8315,85700.0
2007-02-09 10:20:00,41.25,41.28,41.25,41.27,38000.0,25.8315,25.8503,25.8315,25.8441,38000.0
2007-02-09 10:25:00,41.27,41.28,41.2,41.21,94900.0,25.8441,25.8503,25.8002,25.8065,94900.0
2007-02-09 10:30:00,41.21,41.23,41.13,41.14,161100.0,25.8065,25.819,25.7564,25.7626,161100.0
2007-02-09 10:35:00,41.14,41.16,41.13,41.15,57900.0,25.7626,25.7752,25.7564,25.7689,57900.0
2007-02-09 10:40:00,41.16,41.2,41.16,41.17,115400.0,25.7752,25.8002,25.7752,25.7814,115400.0
2007-02-09 10:45:00,41.17,41.17,41.14,41.16,48400.0,25.7814,25.7814,25.7626,25.7752,48400.0
2007-02-09 10:50:00,41.16,41.17,41.16,41.16,27200.0,25.7752,25.7814,25.7752,25.7752,27200.0
2007-02-09 10:55:00,41.16,41.16,41.12,41.14,61900.0,25.7752,25.7752,25.7501,25.7626,61900.0
2007-02-09 11:00:00,41.14,41.18,41.13,41.15,87700.0,25.7626,25.7877,25.7564,25.7689,87700.0
2007-02-09 11:05:00,41.15,41.16,41.15,41.16,60400.0,25.7689,25.7752,25.7689,25.7752,60400.0
2007-02-09 11:10:00,41.16,41.2,41.15,41.2,42100.0,25.7752,25.8002,25.7689,25.8002,42100.0
2007-02-09 11:15:00,41.2,41.23,41.2,41.23,91800.0,25.8002,25.819,25.8002,25.819,91800.0
2007-02-09 11:20:00,41.22,41.24,41.22,41.23,46100.0,25.8127,25.8253,25.8127,25.819,46100.0
2007-02-09 11:25:00,41.24,41.24,41.21,41.22,77100.0,25.8253,25.8253,25.8065,25.8127,77100.0
2007-02-09 11:30:00,41.22,41.24,41.2,41.24,62800.0,25.8127,25.8253,25.8002,25.8253,62800.0
2007-02-09 11:35:00,41.24,41.27,41.23,41.27,69500.0,25.8253,25.8441,25.819,25.8441,69500.0
2007-02-09 11:40:00,41.26,41.3,41.26,41.3,66800.0,25.8378,25.8628,25.8378,25.8628,66800.0
2007-02-09 11:45:00,41.31,41.38,41.3,41.38,77100.0,25.8691,25.9129,25.8628,25.9129,77100.0
2007-02-09 11:50:00,41.38,41.42,41.37,41.41,132200.0,25.9129,25.938,25.9067,25.9317,132200.0
2007-02-09 11:55:00,41.41,41.42,41.34,41.35,91900.0,25.9317,25.938,25.8879,25.8942,91900.0
2007-02-09 12:00:00,41.35,41.39,41.35,41.39,114600.0,25.8942,25.9192,25.8942,25.9192,114600.0
2007-02-09 12:05:00,41.38,41.42,41.38,41.4,79400.0,25.9129,25.938,25.9129,25.9255,79400.0
2007-02-09 12:10:00,41.4,41.4,41.39,41.39,31900.0,25.9255,25.9255,25.9192,25.9192,31900.0
2007-02-09 12:15:00,41.4,41.42,41.39,41.41,96100.0,25.9255,25.938,25.9192,25.9317,96100.0
2007-02-09 12:20:00,41.42,41.42,41.4,41.41,95900.0,25.938,25.938,25.9255,25.9317,95900.0
2007-02-09 12:25:00,41.41,41.42,41.4,41.4,88400.0,25.9317,25.938,25.9255,25.9255,88400.0
2007-02-09 12:30:00,41.4,41.41,41.35,41.35,139900.0,25.9255,25.9317,25.8942,25.8942,139900.0
2007-02-09 12:35:00,41.35,41.4,41.34,41.39,145400.0,25.8942,25.9255,25.8879,25.9192,145400.0
2007-02-09 12:40:00,41.39,41.4,41.38,41.39,101300.0,25.9192,25.9255,25.9129,25.9192,101300.0
2007-02-09 12:45:00,41.39,41.4,41.34,41.34,100100.0,25.9192,25.9255,25.8879,25.8879,100100.0
2007-02-09 12:50:00,41.35,41.35,41.28,41.29,93200.0,25.8942,25.8942,25.8503,25.8566,93200.0
2007-02-09 12:55:00,41.3,41.3,41.27,41.27,159500.0,25.8628,25.8628,25.8441,25.8441,159500.0
2007-02-09 13:00:00,41.28,41.28,41.25,41.26,238100.0,25.8503,25.8503,25.8315,25.8378,238100.0
2007-02-09 13:05:00,41.27,41.29,41.25,41.27,159000.0,25.8441,25.8566,25.8315,25.8441,159000.0
2007-02-09 13:10:00,41.28,41.3,41.27,41.29,121000.0,25.8503,25.8628,25.8441,25.8566,121000.0
2007-02-09 13:15:00,41.29,41.29,41.25,41.27,220800.0,25.8566,25.8566,25.8315,25.8441,220800.0
2007-02-09 13:20:00,41.28,41.3,41.21,41.21,140600.0,25.8503,25.8628,25.8065,25.8065,140600.0
2007-02-09 13:25:00,41.2,41.21,41.15,41.2,177700.0,25.8002,25.8065,25.7689,25.8002,177700.0
2007-02-09 13:30:00,41.21,41.24,41.14,41.17,178000.0,25.8065,25.8253,25.7626,25.7814,178000.0
2007-02-09 13:35:00,41.16,41.17,41.04,41.08,260100.0,25.7752,25.7814,25.7,25.7251,260100.0
2007-02-09 13:40:00,41.08,41.09,41.01,41.07,100100.0,25.7251,25.7313,25.6812,25.7188,100100.0
2007-02-09 13:45:00,41.07,41.08,40.98,41.01,146400.0,25.7188,25.7251,25.6625,25.6812,146400.0
2007-02-09 13:50:00,41.02,41.04,40.94,41.03,110100.0,25.6875,25.7,25.6374,25.6938,110100.0
2007-02-09 13:55:00,41.04,41.07,41.02,41.02,56500.0,25.7,25.7188,25.6875,25.6875,56500.0
2007-02-09 14:00:00,41.03,41.05,41.02,41.03,63100.0,25.6938,25.7063,25.6875,25.6938,63100.0
2007-02-09 14:05:00,41.04,41.06,41.01,41.04,129800.0,25.7,25.7125,25.6812,25.7,129800.0
2007-02-09 14:10:00,41.04,41.05,40.95,40.95,124000.0,25.7,25.7063,25.6437,25.6437,124000.0
2007-02-09 14:15:00,40.96,41.0,40.91,40.99,105600.0,25.6499,25.675,25.6186,25.6687,105600.0
2007-02-09 14:20:00,40.99,41.05,40.98,41.01,88100.0,25.6687,25.7063,25.6625,25.6812,88100.0
2007-02-09 14:25:00,41.01,41.03,41.0,41.01,61100.0,25.6812,25.6938,25.675,25.6812,61100.0
2007-02-09 14:30:00,41.02,41.02,41.0,41.0,112400.0,25.6875,25.6875,25.675,25.675,112400.0
2007-02-09 14:35:00,41.0,41.05,41.0,41.05,179300.0,25.675,25.7063,25.675,25.7063,179300.0
2007-02-09 14:40:00,41.05,41.06,41.0,41.0,73300.0,25.7063,25.7125,25.675,25.675,73300.0
2007-02-09 14:45:00,41.01,41.01,40.98,40.98,128300.0,25.6812,25.6812,25.6625,25.6625,128300.0
2007-02-09 14:50:00,40.99,40.99,40.94,40.95,243500.0,25.6687,25.6687,25.6374,25.6437,243500.0
2007-02-09 14:55:00,40.95,40.99,40.94,40.98,165100.0,25.6437,25.6687,25.6374,25.6625,165100.0
2007-02-09 15:00:00,40.98,40.99,40.96,40.97,102200.0,25.6625,25.6687,25.6499,25.6562,102200.0
2007-02-09 15:05:00,40.97,40.98,40.96,40.96,88000.0,25.6562,25.6625,25.6499,25.6499,88000.0
2007-02-09 15:10:00,40.96,41.02,40.95,41.0,136600.0,25.6499,25.6875,25.6437,25.675,136600.0
2007-02-09 15:15:00,40.99,41.01,40.97,41.0,82400.0,25.6687,25.6812,25.6562,25.675,82400.0
2007-02-09 15:20:00,41.0,41.01,40.98,40.99,67800.0,25.675,25.6812,25.6625,25.6687,67800.0
2007-02-09 15:25:00,41.0,41.02,40.99,40.99,153600.0,25.675,25.6875,25.6687,25.6687,153600.0
2007-02-09 15:30:00,41.0,41.04,40.98,41.04,168800.0,25.675,25.7,25.6625,25.7,168800.0
2007-02-09 15:35:00,41.04,41.1,41.03,41.04,126000.0,25.7,25.7376,25.6938,25.7,126000.0
2007-02-09 15:40:00,41.04,41.05,41.01,41.01,94100.0,25.7,25.7063,25.6812,25.6812,94100.0
2007-02-09 15:45:00,41.01,41.02,40.99,41.0,150900.0,25.6812,25.6875,25.6687,25.675,150900.0
2007-02-09 15:50:00,41.0,41.05,40.99,41.0,138200.0,25.675,25.7063,25.6687,25.675,138200.0
2007-02-09 15:55:00,41.0,41.05,41.0,41.03,147200.0,25.675,25.7063,25.675,25.6938,147200.0
2007-02-12 09:30:00,41.62,41.79,41.55,41.61,1097300.0,26.0632,26.1697,26.0194,26.057,1097300.0
2007-02-12 09:35:00,41.57,41.71,41.55,41.71,428500.0,26.0319,26.1196,26.0194,26.1196,428500.0
2007-02-12 09:40:00,41.71,41.82,41.69,41.78,683800.0,26.1196,26.1885,26.1071,26.1634,683800.0
2007-02-12 09:45:00,41.77,41.92,41.75,41.89,737300.0,26.1572,26.2511,26.1446,26.2323,737300.0
2007-02-12 09:50:00,41.9,41.99,41.88,41.98,468100.0,26.2386,26.2949,26.226,26.2887,468100.0
2007-02-12 09:55:00,41.97,42.01,41.82,41.83,819600.0,26.2824,26.3075,26.1885,26.1947,819600.0
2007-02-12 10:00:00,41.84,41.9,41.75,41.78,371100.0,26.201,26.2386,26.1446,26.1634,371100.0
2007-02-12 10:05:00,41.78,41.79,41.62,41.64,415900.0,26.1634,26.1697,26.0632,26.0758,415900.0
2007-02-12 10:10:00,41.64,41.71,41.57,41.63,282100.0,26.0758,26.1196,26.0319,26.0695,282100.0
2007-02-12 10:15:00,41.63,41.72,41.6,41.63,297600.0,26.0695,26.1259,26.0507,26.0695,297600.0
2007-02-12 10:20:00,41.63,41.7,41.6,41.65,221800.0,26.0695,26.1133,26.0507,26.082,221800.0
2007-02-12 10:25:00,41.66,41.67,41.59,41.6,214500.0,26.0883,26.0945,26.0444,26.0507,214500.0
2007-02-12 10:30:00,41.6,41.63,41.52,41.55,171500.0,26.0507,26.0695,26.0006,26.0194,171500.0
2007-02-12 10:35:00,41.55,41.58,41.48,41.51,186000.0,26.0194,26.0382,25.9756,25.9943,186000.0
2007-02-12 10:40:00,41.51,41.52,41.45,41.49,270000.0,25.9943,26.0006,25.9568,25.9818,270000.0
2007-02-12 10:45:00,41.48,41.49,41.33,41.38,291700.0,25.9756,25.9818,25.8816,25.9129,291700.0
2007-02-12 10:50:00,41.38,41.47,41.38,41.45,204500.0,25.9129,25.9693,25.9129,25.9568,204500.0
2007-02-12 10:55:00,41.45,41.49,41.4,41.44,137600.0,25.9568,25.9818,25.9255,25.9505,137600.0
2007-02-12 11:00:00,41.45,41.5,41.43,41.45,92100.0,25.9568,25.9881,25.9442,25.9568,92100.0
2007-02-12 11:05:00,41.45,41.49,41.43,41.46,117300.0,25.9568,25.9818,25.9442,25.963,117300.0
2007-02-12 11:10:00,41.47,41.5,41.43,41.5,155200.0,25.9693,25.9881,25.9442,25.9881,155200.0
2007-02-12 11:15:00,41.49,41.5,41.46,41.47,227800.0,25.9818,25.9881,25.963,25.9693,227800.0
2007-02-12 11:20:00,41.46,41.5,41.43,41.43,258700.0,25.963,25.9881,25.9442,25.9442,258700.0
2007-02-12 11:25:00,41.43,41.5,41.4,41.45,210900.0,25.9442,25.9881,25.9255,25.9568,210900.0
2007-02-12 11:30:00,41.44,41.48,41.43,41.43,169000.0,25.9505,25.9756,25.9442,25.9442,169000.0
2007-02-12 11:35:00,41.44,41.44,41.4,41.43,235100.0,25.9505,25.9505,25.9255,25.9442,235100.0
2007-02-12 11:40:00,41.43,41.5,41.43,41.46,239300.0,25.9442,25.9881,25.9442,25.963,239300.0
2007-02-12 11:45:00,41.46,41.49,41.45,41.49,122700.0,25.963,25.9818,25.9568,25.9818,122700.0
2007-02-12 11:50:00,41.48,41.49,41.46,41.48,46000.0,25.9756,25.9818,25.963,25.9756,46000.0
2007-02-12 11:55:00,41.48,41.49,41.43,41.45,129400.0,25.9756,25.9818,25.9442,25.9568,129400.0
2007-02-12 12:00:00,41.45,41.48,41.44,41.47,50100.0,25.9568,25.9756,25.9505,25.9693,50100.0
2007-02-12 12:05:00,41.48,41.48,41.44,41.48,105500.0,25.9756,25.9756,25.9505,25.9756,105500.0
2007-02-12 12:10:00,41.48,41.5,41.47,41.47,118000.0,25.9756,25.9881,25.9693,25.9693,118000.0
2007-02-12 12:15:00,41.47,41.48,41.45,41.48,61100.0,25.9693,25.9756,25.9568,25.9756,61100.0
2007-02-12 12:20:00,41.48,41.49,41.45,41.48,51200.0,25.9756,25.9818,25.9568,25.9756,51200.0
2007-02-12 12:25:00,41.49,41.54,41.48,41.54,184100.0,25.9818,26.0131,25.9756,26.0131,184100.0
2007-02-12 12:30:00,41.53,41.54,41.49,41.51,44500.0,26.0069,26.0131,25.9818,25.9943,44500.0
2007-02-12 12:35:00,41.51,41.53,41.5,41.51,50300.0,25.9943,26.0069,25.9881,25.9943,50300.0
2007-02-12 12:40:00,41.52,41.53,41.51,41.53,39200.0,26.0006,26.0069,25.9943,26.0069,39200.0
2007-02-12 12:45:00,41.53,41.56,41.52,41.53,68800.0,26.0069,26.0257,26.0006,26.0069,68800.0
2007-02-12 12:50:00,41.53,41.55,41.52,41.52,53300.0,26.0069,26.0194,26.0006,26.0006,53300.0
2007-02-12 12:55:00,41.53,41.55,41.51,41.54,65800.0,26.0069,26.0194,25.9943,26.0131,65800.0
2007-02-12 13:00:00,41.55,41.55,41.51,41.51,100000.0,26.0194,26.0194,25.9943,25.9943,100000.0
2007-02-12 13:05:00,41.51,41.51,41.49,41.5,96200.0,25.9943,25.9943,25.9818,25.9881,96200.0
2007-02-12 13:10:00,41.5,41.51,41.49,41.5,75000.0,25.9881,25.9943,25.9818,25.9881,75000.0
2007-02-12 13:15:00,41.5,41.52,41.46,41.51,84700.0,25.9881,26.0006,25.963,25.9943,84700.0
2007-02-12 13:20:00,41.52,41.52,41.47,41.47,124200.0,26.0006,26.0006,25.9693,25.9693,124200.0
2007-02-12 13:25:00,41.48,41.5,41.47,41.48,86200.0,25.9756,25.9881,25.9693,25.9756,86200.0
2007-02-12 13:30:00,41.49,41.49,41.46,41.47,162300.0,25.9818,25.9818,25.963,25.9693,162300.0
2007-02-12 13:35:00,41.47,41.48,41.45,41.46,112500.0,25.9693,25.9756,25.9568,25.963,112500.0
2007-02-12 13:40:00,41.47,41.47,41.41,41.42,129400.0,25.9693,25.9693,25.9317,25.938,129400.0
2007-02-12 13:45:00,41.43,41.43,41.38,41.38,212000.0,25.9442,25.9442,25.9129,25.9129,212000.0
2007-02-12 13:50:00,41.39,41.4,41.33,41.39,342400.0,25.9192,25.9255,25.8816,25.9192,342400.0
2007-02-12 13:55:00,41.4,41.43,41.39,41.4,145500.0,25.9255,25.9442,25.9192,25.9255,145500.0
2007-02-12 14:00:00,41.41,41.43,41.38,41.43,103500.0,25.9317,25.9442,25.9129,25.9442,103500.0
2007-02-12 14:05:00,41.43,41.46,41.43,41.43,66300.0,25.9442,25.963,25.9442,25.9442,66300.0
2007-02-12 14:10:00,41.43,41.47,41.43,41.45,63200.0,25.9442,25.9693,25.9442,25.9568,63200.0
2007-02-12 14:15:00,41.45,41.46,41.43,41.45,72200.0,25.9568,25.963,25.9442,25.9568,72200.0
2007-02-12 14:20:00,41.46,41.46,41.44,41.46,100400.0,25.963,25.963,25.9505,25.963,100400.0
2007-02-12 14:25:00,41.46,41.46,41.41,41.42,67600.0,25.963,25.963,25.9317,25.938,67600.0
2007-02-12 14:30:00,41.42,41.42,41.38,41.38,157300.0,25.938,25.938,25.9129,25.9129,157300.0
2007-02-12 14:35:00,41.39,41.4,41.38,41.38,106800.0,25.9192,25.9255,25.9129,25.9129,106800.0
2007-02-12 14:40:00,41.39,41.4,41.3,41.34,273500.0,25.9192,25.9255,25.8628,25.8879,273500.0
2007-02-12 14:45:00,41.34,41.36,41.27,41.27,224400.0,25.8879,25.9004,25.8441,25.8441,224400.0
2007-02-12 14:50:00,41.32,41.36,41.28,41.33,200800.0,25.8754,25.9004,25.8503,25.8816,200800.0
2007-02-12 14:55:00,41.35,41.4,41.33,41.4,134400.0,25.8942,25.9255,25.8816,25.9255,134400.0
2007-02-12 15:00:00,41.4,41.41,41.36,41.38,148000.0,25.9255,25.9317,25.9004,25.9129,148000.0
2007-02-12 15:05:00,41.38,41.4,41.33,41.33,160700.0,25.9129,25.9255,25.8816,25.8816,160700.0
2007-02-12 15:10:00,41.32,41.4,41.28,41.34,285900.0,25.8754,25.9255,25.8503,25.8879,285900.0
2007-02-12 15:15:00,41.4,41.44,41.33,41.42,131800.0,25.9255,25.9505,25.8816,25.938,131800.0
2007-02-12 15:20:00,41.4,41.43,41.4,41.42,66200.0,25.9255,25.9442,25.9255,25.938,66200.0
2007-02-12 15:25:00,41.41,41.43,41.38,41.39,140800.0,25.9317,25.9442,25.9129,25.9192,140800.0
2007-02-12 15:30:00,41.39,41.42,41.39,41.42,93600.0,25.9192,25.938,25.9192,25.938,93600.0
2007-02-12 15:35:00,41.43,41.44,41.42,41.44,149000.0,25.9442,25.9505,25.938,25.9505,149000.0
2007-02-12 15:40:00,41.44,41.44,41.39,41.4,316800.0,25.9505,25.9505,25.9192,25.9255,316800.0
2007-02-12 15:45:00,41.44,41.46,41.4,41.45,291200.0,25.9505,25.963,25.9255,25.9568,291200.0
2007-02-12 15:50:00,41.45,41.46,41.42,41.44,383400.0,25.9568,25.963,25.938,25.9505,383400.0
2007-02-12 15:55:00,41.44,41.48,41.43,41.48,314200.0,25.9505,25.9756,25.9442,25.9756,314200.0
2007-02-13 09:30:00,41.29,41.49,41.18,41.31,421400.0,25.8566,25.9818,25.7877,25.8691,421400.0
2007-02-13 09:35:00,41.32,41.44,41.29,41.41,161600.0,25.8754,25.9505,25.8566,25.9317,161600.0
2007-02-13 09:40:00,41.42,41.44,41.38,41.39,153000.0,25.938,25.9505,25.9129,25.9192,153000.0
2007-02-13 09:45:00,41.39,41.57,41.38,41.48,221000.0,25.9192,26.0319,25.9129,25.9756,221000.0
2007-02-13 09:50:00,41.48,41.53,41.46,41.5,198600.0,25.9756,26.0069,25.963,25.9881,198600.0
2007-02-13 09:55:00,41.5,41.54,41.47,41.53,161000.0,25.9881,26.0131,25.9693,26.0069,161000.0
2007-02-13 10:00:00,41.53,41.7,41.48,41.58,536500.0,26.0069,26.1133,25.9756,26.0382,536500.0
2007-02-13 10:05:00,41.58,41.59,41.54,41.55,205600.0,26.0382,26.0444,26.0131,26.0194,205600.0
2007-02-13 10:10:00,41.56,41.64,41.55,41.61,217200.0,26.0257,26.0758,26.0194,26.057,217200.0
2007-02-13 10:15:00,41.61,41.72,41.61,41.7,140700.0,26.057,26.1259,26.057,26.1133,140700.0
2007-02-13 10:20:00,41.7,41.8,41.69,41.78,247200.0,26.1133,26.1759,26.1071,26.1634,247200.0
2007-02-13 10:25:00,41.78,41.81,41.76,41.77,203200.0,26.1634,26.1822,26.1509,26.1572,203200.0
2007-02-13 10:30:00,41.76,41.78,41.71,41.71,242300.0,26.1509,26.1634,26.1196,26.1196,242300.0
2007-02-13 10:35:00,41.71,41.74,41.69,41.73,130200.0,26.1196,26.1384,26.1071,26.1321,130200.0
2007-02-13 10:40:00,41.73,41.76,41.73,41.75,98600.0,26.1321,26.1509,26.1321,26.1446,98600.0
2007-02-13 10:45:00,41.75,41.75,41.7,41.7,99000.0,26.1446,26.1446,26.1133,26.1133,99000.0
2007-02-13 10:50:00,41.71,41.71,41.68,41.69,109600.0,26.1196,26.1196,26.1008,26.1071,109600.0
2007-02-13 10:55:00,41.69,41.74,41.66,41.73,164700.0,26.1071,26.1384,26.0883,26.1321,164700.0
2007-02-13 11:00:00,41.73,41.79,41.71,41.78,380000.0,26.1321,26.1697,26.1196,26.1634,380000.0
2007-02-13 11:05:00,41.78,41.8,41.76,41.79,239700.0,26.1634,26.1759,26.1509,26.1697,239700.0
2007-02-13 11:10:00,41.79,41.84,41.75,41.75,292100.0,26.1697,26.201,26.1446,26.1446,292100.0
2007-02-13 11:15:00,41.75,41.8,41.75,41.75,59800.0,26.1446,26.1759,26.1446,26.1446,59800.0
2007-02-13 11:20:00,41.75,41.76,41.7,41.7,78000.0,26.1446,26.1509,26.1133,26.1133,78000.0
2007-02-13 11:25:00,41.71,41.71,41.67,41.67,91300.0,26.1196,26.1196,26.0945,26.0945,91300.0
2007-02-13 11:30:00,41.67,41.79,41.66,41.78,277800.0,26.0945,26.1697,26.0883,26.1634,277800.0
2007-02-13 11:35:00,41.77,41.79,41.73,41.77,98900.0,26.1572,26.1697,26.1321,26.1572,98900.0
2007-02-13 11:40:00,41.77,41.78,41.75,41.78,60600.0,26.1572,26.1634,26.1446,26.1634,60600.0
2007-02-13 11:45:00,41.78,41.81,41.77,41.79,184200.0,26.1634,26.1822,26.1572,26.1697,184200.0
2007-02-13 11:50:00,41.79,41.8,41.77,41.79,62000.0,26.1697,26.1759,26.1572,26.1697,62000.0
2007-02-13 11:55:00,41.79,41.82,41.76,41.76,170400.0,26.1697,26.1885,26.1509,26.1509,170400.0
2007-02-13 12:00:00,41.76,41.8,41.76,41.8,53700.0,26.1509,26.1759,26.1509,26.1759,53700.0
2007-02-13 12:05:00,41.79,41.8,41.76,41.77,71300.0,26.1697,26.1759,26.1509,26.1572,71300.0
2007-02-13 12:10:00,41.77,41.8,41.76,41.76,68900.0,26.1572,26.1759,26.1509,26.1509,68900.0
2007-02-13 12:15:00,41.76,41.77,41.68,41.68,110800.0,26.1509,26.1572,26.1008,26.1008,110800.0
2007-02-13 12:20:00,41.68,41.75,41.68,41.73,141400.0,26.1008,26.1446,26.1008,26.1321,141400.0
2007-02-13 12:25:00,41.73,41.74,41.72,41.73,48300.0,26.1321,26.1384,26.1259,26.1321,48300.0
2007-02-13 12:30:00,41.73,41.78,41.72,41.78,63200.0,26.1321,26.1634,26.1259,26.1634,63200.0
2007-02-13 12:35:00,41.78,41.8,41.77,41.79,179200.0,26.1634,26.1759,26.1572,26.1697,179200.0
2007-02-13 12:40:00,41.78,41.81,41.78,41.79,93700.0,26.1634,26.1822,26.1634,26.1697,93700.0
2007-02-13 12:45:00,41.79,41.79,41.77,41.77,35700.0,26.1697,26.1697,26.1572,26.1572,35700.0
2007-02-13 12:50:00,41.77,41.78,41.74,41.74,85200.0,26.1572,26.1634,26.1384,26.1384,85200.0
2007-02-13 12:55:00,41.75,41.78,41.73,41.74,113500.0,26.1446,26.1634,26.1321,26.1384,113500.0
2007-02-13 13:00:00,41.75,41.75,41.72,41.73,51300.0,26.1446,26.1446,26.1259,26.1321,51300.0
2007-02-13 13:05:00,41.72,41.78,41.71,41.75,90500.0,26.1259,26.1634,26.1196,26.1446,90500.0
2007-02-13 13:10:00,41.75,41.75,41.71,41.72,59700.0,26.1446,26.1446,26.1196,26.1259,59700.0
2007-02-13 13:15:00,41.73,41.75,41.72,41.74,57200.0,26.1321,26.1446,26.1259,26.1384,57200.0
2007-02-13 13:20:00,41.74,41.75,41.74,41.75,53300.0,26.1384,26.1446,26.1384,26.1446,53300.0
2007-02-13 13:25:00,41.75,41.76,41.71,41.76,65100.0,26.1446,26.1509,26.1196,26.1509,65100.0
2007-02-13 13:30:00,41.76,41.78,41.75,41.75,67600.0,26.1509,26.1634,26.1446,26.1446,67600.0
2007-02-13 13:35:00,41.76,41.77,41.73,41.77,66700.0,26.1509,26.1572,26.1321,26.1572,66700.0
2007-02-13 13:40:00,41.76,41.77,41.75,41.76,76200.0,26.1509,26.1572,26.1446,26.1509,76200.0
2007-02-13 13:45:00,41.77,41.77,41.76,41.76,32900.0,26.1572,26.1572,26.1509,26.1509,32900.0
2007-02-13 13:50:00,41.76,41.77,41.75,41.76,85100.0,26.1509,26.1572,26.1446,26.1509,85100.0
2007-02-13 13:55:00,41.77,41.79,41.76,41.78,51900.0,26.1572,26.1697,26.1509,26.1634,51900.0
2007-02-13 14:00:00,41.78,41.79,41.76,41.78,53400.0,26.1634,26.1697,26.1509,26.1634,53400.0
2007-02-13 14:05:00,41.78,41.8,41.77,41.8,82500.0,26.1634,26.1759,26.1572,26.1759,82500.0
2007-02-13 14:10:00,41.79,41.8,41.79,41.8,69100.0,26.1697,26.1759,26.1697,26.1759,69100.0
2007-02-13 14:15:00,41.8,41.81,41.79,41.8,295300.0,26.1759,26.1822,26.1697,26.1759,295300.0
2007-02-13 14:20:00,41.8,41.8,41.79,41.79,68800.0,26.1759,26.1759,26.1697,26.1697,68800.0
2007-02-13 14:25:00,41.79,41.8,41.78,41.78,65700.0,26.1697,26.1759,26.1634,26.1634,65700.0
2007-02-13 14:30:00,41.79,41.79,41.78,41.79,69200.0,26.1697,26.1697,26.1634,26.1697,69200.0
2007-02-13 14:35:00,41.79,41.8,41.77,41.78,154900.0,26.1697,26.1759,26.1572,26.1634,154900.0
2007-02-13 14:40:00,41.78,41.8,41.76,41.79,169000.0,26.1634,26.1759,26.1509,26.1697,169000.0
2007-02-13 14:45:00,41.78,41.79,41.76,41.76,75000.0,26.1634,26.1697,26.1509,26.1509,75000.0
2007-02-13 14:50:00,41.77,41.78,41.76,41.76,56500.0,26.1572,26.1634,26.1509,26.1509,56500.0
2007-02-13 14:55:00,41.77,41.77,41.74,41.77,84700.0,26.1572,26.1572,26.1384,26.1572,84700.0
2007-02-13 15:00:00,41.77,41.79,41.76,41.78,77200.0,26.1572,26.1697,26.1509,26.1634,77200.0
2007-02-13 15:05:00,41.79,41.8,41.78,41.79,53600.0,26.1697,26.1759,26.1634,26.1697,53600.0
2007-02-13 15:10:00,41.79,41.79,41.78,41.78,161000.0,26.1697,26.1697,26.1634,26.1634,161000.0
2007-02-13 15:15:00,41.78,41.8,41.75,41.77,194300.0,26.1634,26.1759,26.1446,26.1572,194300.0
2007-02-13 15:20:00,41.78,41.8,41.76,41.77,84500.0,26.1634,26.1759,26.1509,26.1572,84500.0
2007-02-13 15:25:00,41.77,41.78,41.76,41.76,107300.0,26.1572,26.1634,26.1509,26.1509,107300.0
2007-02-13 15:30:00,41.76,41.79,41.75,41.77,152100.0,26.1509,26.1697,26.1446,26.1572,152100.0
2007-02-13 15:35:00,41.76,41.78,41.75,41.77,161800.0,26.1509,26.1634,26.1446,26.1572,161800.0
2007-02-13 15:40:00,41.77,41.8,41.77,41.8,233600.0,26.1572,26.1759,26.1572,26.1759,233600.0
2007-02-13 15:45:00,41.79,41.82,41.77,41.79,420800.0,26.1697,26.1885,26.1572,26.1697,420800.0
2007-02-13 15:50:00,41.78,41.79,41.74,41.74,226800.0,26.1634,26.1697,26.1384,26.1384,226800.0
2007-02-13 15:55:00,41.74,41.79,41.72,41.76,481800.0,26.1384,26.1697,26.1259,26.1509,481800.0
2007-02-14 09:30:00,41.72,41.76,41.5,41.71,271400.0,26.1259,26.1509,25.9881,26.1196,271400.0
2007-02-14 09:35:00,41.73,41.75,41.62,41.71,279400.0,26.1321,26.1446,26.0632,26.1196,279400.0
2007-02-14 09:40:00,41.71,41.77,41.65,41.77,330400.0,26.1196,26.1572,26.082,26.1572,330400.0
2007-02-14 09:45:00,41.76,41.77,41.67,41.71,241000.0,26.1509,26.1572,26.0945,26.1196,241000.0
2007-02-14 09:50:00,41.72,41.74,41.68,41.74,158200.0,26.1259,26.1384,26.1008,26.1384,158200.0
2007-02-14 09:55:00,41.73,41.76,41.66,41.69,208800.0,26.1321,26.1509,26.0883,26.1071,208800.0
2007-02-14 10:00:00,41.7,41.85,41.68,41.77,664300.0,26.1133,26.2073,26.1008,26.1572,664300.0
2007-02-14 10:05:00,41.78,41.96,41.74,41.84,705900.0,26.1634,26.2761,26.1384,26.201,705900.0
2007-02-14 10:10:00,41.83,41.94,41.72,41.72,355900.0,26.1947,26.2636,26.1259,26.1259,355900.0
2007-02-14 10:15:00,41.72,41.82,41.66,41.69,179300.0,26.1259,26.1885,26.0883,26.1071,179300.0
2007-02-14 10:20:00,41.66,41.72,41.62,41.68,349000.0,26.0883,26.1259,26.0632,26.1008,349000.0
2007-02-14 10:25:00,41.68,41.75,41.64,41.68,274800.0,26.1008,26.1446,26.0758,26.1008,274800.0
2007-02-14 10:30:00,41.68,41.78,41.65,41.73,171600.0,26.1008,26.1634,26.082,26.1321,171600.0
2007-02-14 10:35:00,41.74,41.8,41.64,41.64,131100.0,26.1384,26.1759,26.0758,26.0758,131100.0
2007-02-14 10:40:00,41.65,41.7,41.62,41.66,242000.0,26.082,26.1133,26.0632,26.0883,242000.0
2007-02-14 10:45:00,41.66,41.67,41.59,41.64,204400.0,26.0883,26.0945,26.0444,26.0758,204400.0
2007-02-14 10:50:00,41.64,41.65,41.58,41.62,130700.0,26.0758,26.082,26.0382,26.0632,130700.0
2007-02-14 10:55:00,41.62,41.66,41.61,41.62,112800.0,26.0632,26.0883,26.057,26.0632,112800.0
2007-02-14 11:00:00,41.62,41.62,41.58,41.58,100600.0,26.0632,26.0632,26.0382,26.0382,100600.0
2007-02-14 11:05:00,41.59,41.65,41.58,41.61,174000.0,26.0444,26.082,26.0382,26.057,174000.0
2007-02-14 11:10:00,41.6,41.73,41.59,41.7,302400.0,26.0507,26.1321,26.0444,26.1133,302400.0
2007-02-14 11:15:00,41.7,41.73,41.65,41.71,172000.0,26.1133,26.1321,26.082,26.1196,172000.0
2007-02-14 11:20:00,41.71,41.73,41.68,41.72,329300.0,26.1196,26.1321,26.1008,26.1259,329300.0
2007-02-14 11:25:00,41.7,41.73,41.68,41.72,82600.0,26.1133,26.1321,26.1008,26.1259,82600.0
2007-02-14 11:30:00,41.72,41.73,41.68,41.68,162800.0,26.1259,26.1321,26.1008,26.1008,162800.0
2007-02-14 11:35:00,41.68,41.72,41.68,41.71,117800.0,26.1008,26.1259,26.1008,26.1196,117800.0
2007-02-14 11:40:00,41.71,41.8,41.7,41.79,399200.0,26.1196,26.1759,26.1133,26.1697,399200.0
2007-02-14 11:45:00,41.8,41.84,41.79,41.79,289900.0,26.1759,26.201,26.1697,26.1697,289900.0
2007-02-14 11:50:00,41.8,41.81,41.76,41.77,64500.0,26.1759,26.1822,26.1509,26.1572,64500.0
2007-02-14 11:55:00,41.77,41.79,41.73,41.73,212000.0,26.1572,26.1697,26.1321,26.1321,212000.0
2007-02-14 12:00:00,41.73,41.76,41.73,41.74,176100.0,26.1321,26.1509,26.1321,26.1384,176100.0
2007-02-14 12:05:00,41.76,41.78,41.75,41.78,88300.0,26.1509,26.1634,26.1446,26.1634,88300.0
2007-02-14 12:10:00,41.79,41.8,41.77,41.77,241500.0,26.1697,26.1759,26.1572,26.1572,241500.0
2007-02-14 12:15:00,41.78,41.78,41.73,41.74,107700.0,26.1634,26.1634,26.1321,26.1384,107700.0
2007-02-14 12:20:00,41.75,41.75,41.72,41.72,53600.0,26.1446,26.1446,26.1259,26.1259,53600.0
2007-02-14 12:25:00,41.73,41.73,41.7,41.72,90500.0,26.1321,26.1321,26.1133,26.1259,90500.0
2007-02-14 12:30:00,41.71,41.71,41.68,41.68,87200.0,26.1196,26.1196,26.1008,26.1008,87200.0
2007-02-14 12:35:00,41.68,41.69,41.65,41.66,101800.0,26.1008,26.1071,26.082,26.0883,101800.0
2007-02-14 12:40:00,41.66,41.67,41.63,41.63,138000.0,26.0883,26.0945,26.0695,26.0695,138000.0
2007-02-14 12:45:00,41.63,41.65,41.63,41.65,78500.0,26.0695,26.082,26.0695,26.082,78500.0
2007-02-14 12:50:00,41.65,41.65,41.61,41.61,87800.0,26.082,26.082,26.057,26.057,87800.0
2007-02-14 12:55:00,41.62,41.62,41.59,41.6,81300.0,26.0632,26.0632,26.0444,26.0507,81300.0
2007-02-14 13:00:00,41.61,41.62,41.59,41.61,79900.0,26.057,26.0632,26.0444,26.057,79900.0
2007-02-14 13:05:00,41.6,41.61,41.59,41.6,59200.0,26.0507,26.057,26.0444,26.0507,59200.0
2007-02-14 13:10:00,41.61,41.62,41.59,41.62,90800.0,26.057,26.0632,26.0444,26.0632,90800.0
2007-02-14 13:15:00,41.62,41.63,41.58,41.59,64000.0,26.0632,26.0695,26.0382,26.0444,64000.0
2007-02-14 13:20:00,41.6,41.61,41.57,41.59,138700.0,26.0507,26.057,26.0319,26.0444,138700.0
2007-02-14 13:25:00,41.6,41.61,41.58,41.59,81000.0,26.0507,26.057,26.0382,26.0444,81000.0
2007-02-14 13:30:00,41.59,41.62,41.58,41.61,57200.0,26.0444,26.0632,26.0382,26.057,57200.0
2007-02-14 13:35:00,41.61,41.63,41.6,41.61,74700.0,26.057,26.0695,26.0507,26.057,74700.0
2007-02-14 13:40:00,41.62,41.62,41.59,41.61,129800.0,26.0632,26.0632,26.0444,26.057,129800.0
2007-02-14 13:45:00,41.61,41.67,41.6,41.67,162600.0,26.057,26.0945,26.0507,26.0945,162600.0
2007-02-14 13:50:00,41.67,41.7,41.66,41.66,127700.0,26.0945,26.1133,26.0883,26.0883,127700.0
2007-02-14 13:55:00,41.66,41.69,41.66,41.66,77300.0,26.0883,26.1071,26.0883,26.0883,77300.0
2007-02-14 14:00:00,41.66,41.67,41.65,41.67,103700.0,26.0883,26.0945,26.082,26.0945,103700.0
2007-02-14 14:05:00,41.67,41.68,41.66,41.67,63400.0,26.0945,26.1008,26.0883,26.0945,63400.0
2007-02-14 14:10:00,41.68,41.68,41.66,41.68,48900.0,26.1008,26.1008,26.0883,26.1008,48900.0
2007-02-14 14:15:00,41.67,41.7,41.67,41.69,277300.0,26.0945,26.1133,26.0945,26.1071,277300.0
2007-02-14 14:20:00,41.7,41.73,41.69,41.71,146400.0,26.1133,26.1321,26.1071,26.1196,146400.0
2007-02-14 14:25:00,41.71,41.72,41.69,41.7,125100.0,26.1196,26.1259,26.1071,26.1133,125100.0
2007-02-14 14:30:00,41.7,41.71,41.69,41.69,225400.0,26.1133,26.1196,26.1071,26.1071,225400.0
2007-02-14 14:35:00,41.69,41.72,41.68,41.72,104300.0,26.1071,26.1259,26.1008,26.1259,104300.0
2007-02-14 14:40:00,41.72,41.73,41.68,41.71,186200.0,26.1259,26.1321,26.1008,26.1196,186200.0
2007-02-14 14:45:00,41.71,41.72,41.7,41.71,99500.0,26.1196,26.1259,26.1133,26.1196,99500.0
2007-02-14 14:50:00,41.71,41.72,41.7,41.71,140500.0,26.1196,26.1259,26.1133,26.1196,140500.0
2007-02-14 14:55:00,41.71,41.77,41.71,41.77,308600.0,26.1196,26.1572,26.1196,26.1572,308600.0
2007-02-14 15:00:00,41.77,41.77,41.75,41.76,176100.0,26.1572,26.1572,26.1446,26.1509,176100.0
2007-02-14 15:05:00,41.75,41.76,41.71,41.72,170800.0,26.1446,26.1509,26.1196,26.1259,170800.0
2007-02-14 15:10:00,41.73,41.73,41.71,41.71,78400.0,26.1321,26.1321,26.1196,26.1196,78400.0
2007-02-14 15:15:00,41.72,41.75,41.71,41.72,103700.0,26.1259,26.1446,26.1196,26.1259,103700.0
2007-02-14 15:20:00,41.72,41.73,41.66,41.66,155600.0,26.1259,26.1321,26.0883,26.0883,155600.0
2007-02-14 15:25:00,41.66,41.76,41.59,41.72,934800.0,26.0883,26.1509,26.0444,26.1259,934800.0
2007-02-14 15:30:00,41.73,41.73,41.69,41.72,388800.0,26.1321,26.1321,26.1071,26.1259,388800.0
2007-02-14 15:35:00,41.72,41.8,41.72,41.79,369100.0,26.1259,26.1759,26.1259,26.1697,369100.0
2007-02-14 15:40:00,41.79,41.85,41.77,41.78,292000.0,26.1697,26.2073,26.1572,26.1634,292000.0
2007-02-14 15:45:00,41.78,41.83,41.74,41.75,583500.0,26.1634,26.1947,26.1384,26.1446,583500.0
2007-02-14 15:50:00,41.75,41.75,41.67,41.71,272600.0,26.1446,26.1446,26.0945,26.1196,272600.0
2007-02-14 15:55:00,41.72,41.73,41.66,41.73,302500.0,26.1259,26.1321,26.0883,26.1321,302500.0
2007-02-15 09:30:00,41.57,41.75,41.56,41.73,264600.0,26.0319,26.1446,26.0257,26.1321,264600.0
2007-02-15 09:35:00,41.72,41.72,41.64,41.65,144800.0,26.1259,26.1259,26.0758,26.082,144800.0
2007-02-15 09:40:00,41.66,41.67,41.52,41.54,192600.0,26.0883,26.0945,26.0006,26.0131,192600.0
2007-02-15 09:45:00,41.54,41.57,41.43,41.44,266800.0,26.0131,26.0319,25.9442,25.9505,266800.0
2007-02-15 09:50:00,41.44,41.45,41.32,41.36,205800.0,25.9505,25.9568,25.8754,25.9004,205800.0
2007-02-15 09:55:00,41.36,41.56,41.35,41.56,104600.0,25.9004,26.0257,25.8942,26.0257,104600.0
2007-02-15 10:00:00,41.56,41.59,41.49,41.58,107500.0,26.0257,26.0444,25.9818,26.0382,107500.0
2007-02-15 10:05:00,41.58,41.6,41.5,41.54,100200.0,26.0382,26.0507,25.9881,26.0131,100200.0
2007-02-15 10:10:00,41.54,41.56,41.53,41.55,157500.0,26.0131,26.0257,26.0069,26.0194,157500.0
2007-02-15 10:15:00,41.55,41.59,41.54,41.57,104900.0,26.0194,26.0444,26.0131,26.0319,104900.0
2007-02-15 10:20:00,41.57,41.59,41.55,41.55,59400.0,26.0319,26.0444,26.0194,26.0194,59400.0
2007-02-15 10:25:00,41.55,41.57,41.55,41.56,45500.0,26.0194,26.0319,26.0194,26.0257,45500.0
2007-02-15 10:30:00,41.56,41.65,41.56,41.63,86500.0,26.0257,26.082,26.0257,26.0695,86500.0
2007-02-15 10:35:00,41.63,41.64,41.61,41.63,38200.0,26.0695,26.0758,26.057,26.0695,38200.0
2007-02-15 10:40:00,41.63,41.69,41.63,41.67,116400.0,26.0695,26.1071,26.0695,26.0945,116400.0
2007-02-15 10:45:00,41.67,41.68,41.56,41.57,151400.0,26.0945,26.1008,26.0257,26.0319,151400.0
2007-02-15 10:50:00,41.57,41.64,41.57,41.61,137000.0,26.0319,26.0758,26.0319,26.057,137000.0
2007-02-15 10:55:00,41.61,41.64,41.59,41.64,75800.0,26.057,26.0758,26.0444,26.0758,75800.0
2007-02-15 11:00:00,41.63,41.7,41.63,41.67,98800.0,26.0695,26.1133,26.0695,26.0945,98800.0
2007-02-15 11:05:00,41.67,41.72,41.65,41.68,93900.0,26.0945,26.1259,26.082,26.1008,93900.0
2007-02-15 11:10:00,41.68,41.69,41.65,41.67,73700.0,26.1008,26.1071,26.082,26.0945,73700.0
2007-02-15 11:15:00,41.67,41.67,41.6,41.62,96300.0,26.0945,26.0945,26.0507,26.0632,96300.0
2007-02-15 11:20:00,41.61,41.65,41.61,41.64,49800.0,26.057,26.082,26.057,26.0758,49800.0
2007-02-15 11:25:00,41.64,41.67,41.64,41.65,187000.0,26.0758,26.0945,26.0758,26.082,187000.0
2007-02-15 11:30:00,41.66,41.71,41.65,41.69,129700.0,26.0883,26.1196,26.082,26.1071,129700.0
2007-02-15 11:35:00,41.69,41.71,41.66,41.67,159400.0,26.1071,26.1196,26.0883,26.0945,159400.0
2007-02-15 11:40:00,41.67,41.71,41.67,41.68,136000.0,26.0945,26.1196,26.0945,26.1008,136000.0
2007-02-15 11:45:00,41.68,41.8,41.67,41.79,202900.0,26.1008,26.1759,26.0945,26.1697,202900.0
2007-02-15 11:50:00,41.8,41.82,41.79,41.79,135300.0,26.1759,26.1885,26.1697,26.1697,135300.0
2007-02-15 11:55:00,41.79,41.81,41.76,41.8,103100.0,26.1697,26.1822,26.1509,26.1759,103100.0
2007-02-15 12:00:00,41.79,41.8,41.72,41.74,96800.0,26.1697,26.1759,26.1259,26.1384,96800.0
2007-02-15 12:05:00,41.74,41.76,41.66,41.66,93300.0,26.1384,26.1509,26.0883,26.0883,93300.0
2007-02-15 12:10:00,41.66,41.69,41.64,41.69,88800.0,26.0883,26.1071,26.0758,26.1071,88800.0
2007-02-15 12:15:00,41.69,41.72,41.66,41.72,73200.0,26.1071,26.1259,26.0883,26.1259,73200.0
2007-02-15 12:20:00,41.72,41.77,41.72,41.77,57700.0,26.1259,26.1572,26.1259,26.1572,57700.0
2007-02-15 12:25:00,41.77,41.79,41.76,41.78,49300.0,26.1572,26.1697,26.1509,26.1634,49300.0
2007-02-15 12:30:00,41.78,41.79,41.77,41.77,30700.0,26.1634,26.1697,26.1572,26.1572,30700.0
2007-02-15 12:35:00,41.77,41.79,41.77,41.79,49500.0,26.1572,26.1697,26.1572,26.1697,49500.0
2007-02-15 12:40:00,41.79,41.8,41.79,41.8,48000.0,26.1697,26.1759,26.1697,26.1759,48000.0
2007-02-15 12:45:00,41.8,41.8,41.79,41.8,43000.0,26.1759,26.1759,26.1697,26.1759,43000.0
2007-02-15 12:50:00,41.8,41.8,41.78,41.79,23400.0,26.1759,26.1759,26.1634,26.1697,23400.0
2007-02-15 12:55:00,41.8,41.8,41.79,41.8,29300.0,26.1759,26.1759,26.1697,26.1759,29300.0
2007-02-15 13:00:00,41.8,41.8,41.75,41.76,171800.0,26.1759,26.1759,26.1446,26.1509,171800.0
2007-02-15 13:05:00,41.76,41.8,41.75,41.79,40900.0,26.1509,26.1759,26.1446,26.1697,40900.0
2007-02-15 13:10:00,41.78,41.79,41.75,41.78,36600.0,26.1634,26.1697,26.1446,26.1634,36600.0
2007-02-15 13:15:00,41.78,41.79,41.77,41.77,28300.0,26.1634,26.1697,26.1572,26.1572,28300.0
2007-02-15 13:20:00,41.78,41.79,41.77,41.78,16100.0,26.1634,26.1697,26.1572,26.1634,16100.0
2007-02-15 13:25:00,41.78,41.78,41.77,41.77,25100.0,26.1634,26.1634,26.1572,26.1572,25100.0
2007-02-15 13:30:00,41.77,41.79,41.77,41.78,40600.0,26.1572,26.1697,26.1572,26.1634,40600.0
2007-02-15 13:35:00,41.79,41.81,41.78,41.81,56700.0,26.1697,26.1822,26.1634,26.1822,56700.0
2007-02-15 13:40:00,41.8,41.81,41.79,41.8,61000.0,26.1759,26.1822,26.1697,26.1759,61000.0
2007-02-15 13:45:00,41.79,41.82,41.79,41.81,48500.0,26.1697,26.1885,26.1697,26.1822,48500.0
2007-02-15 13:50:00,41.8,41.85,41.78,41.79,174700.0,26.1759,26.2073,26.1634,26.1697,174700.0
2007-02-15 13:55:00,41.78,41.82,41.78,41.81,250800.0,26.1634,26.1885,26.1634,26.1822,250800.0
2007-02-15 14:00:00,41.81,41.82,41.79,41.8,45600.0,26.1822,26.1885,26.1697,26.1759,45600.0
2007-02-15 14:05:00,41.8,41.81,41.79,41.8,26800.0,26.1759,26.1822,26.1697,26.1759,26800.0
2007-02-15 14:10:00,41.8,41.82,41.79,41.82,69500.0,26.1759,26.1885,26.1697,26.1885,69500.0
2007-02-15 14:15:00,41.82,41.83,41.79,41.8,94100.0,26.1885,26.1947,26.1697,26.1759,94100.0
2007-02-15 14:20:00,41.8,41.81,41.78,41.79,46700.0,26.1759,26.1822,26.1634,26.1697,46700.0
2007-02-15 14:25:00,41.79,41.8,41.78,41.79,69700.0,26.1697,26.1759,26.1634,26.1697,69700.0
2007-02-15 14:30:00,41.79,41.79,41.75,41.75,57700.0,26.1697,26.1697,26.1446,26.1446,57700.0
2007-02-15 14:35:00,41.76,41.78,41.75,41.76,44200.0,26.1509,26.1634,26.1446,26.1509,44200.0
2007-02-15 14:40:00,41.76,41.78,41.76,41.78,51100.0,26.1509,26.1634,26.1509,26.1634,51100.0
2007-02-15 14:45:00,41.78,41.79,41.77,41.79,110400.0,26.1634,26.1697,26.1572,26.1697,110400.0
2007-02-15 14:50:00,41.79,41.79,41.77,41.79,50800.0,26.1697,26.1697,26.1572,26.1697,50800.0
2007-02-15 14:55:00,41.79,41.8,41.77,41.77,55700.0,26.1697,26.1759,26.1572,26.1572,55700.0
2007-02-15 15:00:00,41.77,41.79,41.76,41.76,80600.0,26.1572,26.1697,26.1509,26.1509,80600.0
2007-02-15 15:05:00,41.76,41.78,41.75,41.76,70100.0,26.1509,26.1634,26.1446,26.1509,70100.0
2007-02-15 15:10:00,41.76,41.8,41.76,41.79,119800.0,26.1509,26.1759,26.1509,26.1697,119800.0
2007-02-15 15:15:00,41.8,41.8,41.76,41.77,49100.0,26.1759,26.1759,26.1509,26.1572,49100.0
2007-02-15 15:20:00,41.77,41.8,41.77,41.79,76200.0,26.1572,26.1759,26.1572,26.1697,76200.0
2007-02-15 15:25:00,41.79,41.8,41.78,41.79,71800.0,26.1697,26.1759,26.1634,26.1697,71800.0
2007-02-15 15:30:00,41.79,41.79,41.76,41.77,48700.0,26.1697,26.1697,26.1509,26.1572,48700.0
2007-02-15 15:35:00,41.76,41.82,41.75,41.78,170500.0,26.1509,26.1885,26.1446,26.1634,170500.0
2007-02-15 15:40:00,41.79,41.8,41.74,41.75,188000.0,26.1697,26.1759,26.1384,26.1446,188000.0
2007-02-15 15:45:00,41.75,41.76,41.7,41.72,208200.0,26.1446,26.1509,26.1133,26.1259,208200.0
2007-02-15 15:50:00,41.72,41.73,41.68,41.69,226500.0,26.1259,26.1321,26.1008,26.1071,226500.0
2007-02-15 15:55:00,41.7,41.71,41.66,41.67,322600.0,26.1133,26.1196,26.0883,26.0945,322600.0
2007-02-16 09:30:00,41.5,41.66,41.5,41.54,1270900.0,25.9881,26.0883,25.9881,26.0131,1270900.0
2007-02-16 09:35:00,41.53,41.61,41.5,41.53,130300.0,26.0069,26.057,25.9881,26.0069,130300.0
2007-02-16 09:40:00,41.51,41.54,41.4,41.42,259600.0,25.9943,26.0131,25.9255,25.938,259600.0
2007-02-16 09:45:00,41.41,41.43,41.32,41.38,271400.0,25.9317,25.9442,25.8754,25.9129,271400.0
2007-02-16 09:50:00,41.36,41.42,41.28,41.3,305400.0,25.9004,25.938,25.8503,25.8628,305400.0
2007-02-16 09:55:00,41.3,41.38,41.29,41.3,123500.0,25.8628,25.9129,25.8566,25.8628,123500.0
2007-02-16 10:00:00,41.3,41.3,41.2,41.22,404000.0,25.8628,25.8628,25.8002,25.8127,404000.0
2007-02-16 10:05:00,41.22,41.32,41.2,41.3,400200.0,25.8127,25.8754,25.8002,25.8628,400200.0
2007-02-16 10:10:00,41.3,41.34,41.25,41.34,127000.0,25.8628,25.8879,25.8315,25.8879,127000.0
2007-02-16 10:15:00,41.32,41.37,41.32,41.35,77000.0,25.8754,25.9067,25.8754,25.8942,77000.0
2007-02-16 10:20:00,41.35,41.37,41.3,41.33,95100.0,25.8942,25.9067,25.8628,25.8816,95100.0
2007-02-16 10:25:00,41.34,41.38,41.31,41.35,81000.0,25.8879,25.9129,25.8691,25.8942,81000.0
2007-02-16 10:30:00,41.35,41.38,41.34,41.35,72500.0,25.8942,25.9129,25.8879,25.8942,72500.0
2007-02-16 10:35:00,41.35,41.38,41.33,41.35,161700.0,25.8942,25.9129,25.8816,25.8942,161700.0
2007-02-16 10:40:00,41.36,41.37,41.33,41.37,107200.0,25.9004,25.9067,25.8816,25.9067,107200.0
2007-02-16 10:45:00,41.37,41.48,41.37,41.46,169300.0,25.9067,25.9756,25.9067,25.963,169300.0
2007-02-16 10:50:00,41.47,41.49,41.38,41.39,173200.0,25.9693,25.9818,25.9129,25.9192,173200.0
2007-02-16 10:55:00,41.39,41.41,41.36,41.37,119800.0,25.9192,25.9317,25.9004,25.9067,119800.0
2007-02-16 11:00:00,41.37,41.47,41.37,41.47,93100.0,25.9067,25.9693,25.9067,25.9693,93100.0
2007-02-16 11:05:00,41.47,41.48,41.42,41.43,89400.0,25.9693,25.9756,25.938,25.9442,89400.0
2007-02-16 11:10:00,41.44,41.44,41.41,41.41,73100.0,25.9505,25.9505,25.9317,25.9317,73100.0
2007-02-16 11:15:00,41.42,41.43,41.4,41.4,53000.0,25.938,25.9442,25.9255,25.9255,53000.0
2007-02-16 11:20:00,41.4,41.43,41.4,41.42,49000.0,25.9255,25.9442,25.9255,25.938,49000.0
2007-02-16 11:25:00,41.43,41.47,41.43,41.44,70000.0,25.9442,25.9693,25.9442,25.9505,70000.0
2007-02-16 11:30:00,41.44,41.44,41.39,41.4,92100.0,25.9505,25.9505,25.9192,25.9255,92100.0
2007-02-16 11:35:00,41.41,41.43,41.4,41.43,70300.0,25.9317,25.9442,25.9255,25.9442,70300.0
2007-02-16 11:40:00,41.42,41.43,41.38,41.38,90900.0,25.938,25.9442,25.9129,25.9129,90900.0
2007-02-16 11:45:00,41.39,41.4,41.37,41.38,46600.0,25.9192,25.9255,25.9067,25.9129,46600.0
2007-02-16 11:50:00,41.37,41.39,41.37,41.37,31600.0,25.9067,25.9192,25.9067,25.9067,31600.0
2007-02-16 11:55:00,41.38,41.39,41.34,41.35,134200.0,25.9129,25.9192,25.8879,25.8942,134200.0
2007-02-16 12:00:00,41.35,41.43,41.34,41.41,333200.0,25.8942,25.9442,25.8879,25.9317,333200.0
2007-02-16 12:05:00,41.39,41.39,41.33,41.34,227100.0,25.9192,25.9192,25.8816,25.8879,227100.0
2007-02-16 12:10:00,41.34,41.37,41.32,41.35,57600.0,25.8879,25.9067,25.8754,25.8942,57600.0
2007-02-16 12:15:00,41.35,41.36,41.34,41.35,43200.0,25.8942,25.9004,25.8879,25.8942,43200.0
2007-02-16 12:20:00,41.34,41.35,41.32,41.33,60300.0,25.8879,25.8942,25.8754,25.8816,60300.0
2007-02-16 12:25:00,41.33,41.35,41.32,41.34,42200.0,25.8816,25.8942,25.8754,25.8879,42200.0
2007-02-16 12:30:00,41.35,41.37,41.31,41.33,92300.0,25.8942,25.9067,25.8691,25.8816,92300.0
2007-02-16 12:35:00,41.34,41.34,41.32,41.33,22500.0,25.8879,25.8879,25.8754,25.8816,22500.0
2007-02-16 12:40:00,41.33,41.35,41.32,41.34,41900.0,25.8816,25.8942,25.8754,25.8879,41900.0
2007-02-16 12:45:00,41.33,41.36,41.33,41.35,45900.0,25.8816,25.9004,25.8816,25.8942,45900.0
2007-02-16 12:50:00,41.34,41.36,41.33,41.34,61500.0,25.8879,25.9004,25.8816,25.8879,61500.0
2007-02-16 12:55:00,41.34,41.35,41.33,41.35,51000.0,25.8879,25.8942,25.8816,25.8942,51000.0
2007-02-16 13:00:00,41.34,41.44,41.34,41.44,297100.0,25.8879,25.9505,25.8879,25.9505,297100.0
2007-02-16 13:05:00,41.44,41.46,41.39,41.39,94900.0,25.9505,25.963,25.9192,25.9192,94900.0
2007-02-16 13:10:00,41.39,41.4,41.35,41.36,77500.0,25.9192,25.9255,25.8942,25.9004,77500.0
2007-02-16 13:15:00,41.36,41.39,41.35,41.38,44600.0,25.9004,25.9192,25.8942,25.9129,44600.0
2007-02-16 13:20:00,41.38,41.4,41.37,41.39,46800.0,25.9129,25.9255,25.9067,25.9192,46800.0
2007-02-16 13:25:00,41.38,41.39,41.36,41.38,58000.0,25.9129,25.9192,25.9004,25.9129,58000.0
2007-02-16 13:30:00,41.38,41.4,41.37,41.38,44100.0,25.9129,25.9255,25.9067,25.9129,44100.0
2007-02-16 13:35:00,41.39,41.39,41.35,41.36,58100.0,25.9192,25.9192,25.8942,25.9004,58100.0
2007-02-16 13:40:00,41.36,41.37,41.33,41.33,62600.0,25.9004,25.9067,25.8816,25.8816,62600.0
2007-02-16 13:45:00,41.33,41.34,41.31,41.32,52300.0,25.8816,25.8879,25.8691,25.8754,52300.0
2007-02-16 13:50:00,41.33,41.34,41.32,41.32,50400.0,25.8816,25.8879,25.8754,25.8754,50400.0
2007-02-16 13:55:00,41.32,41.35,41.32,41.34,64500.0,25.8754,25.8942,25.8754,25.8879,64500.0
2007-02-16 14:00:00,41.34,41.34,41.3,41.3,72800.0,25.8879,25.8879,25.8628,25.8628,72800.0
2007-02-16 14:05:00,41.3,41.33,41.3,41.32,48900.0,25.8628,25.8816,25.8628,25.8754,48900.0
2007-02-16 14:10:00,41.31,41.35,41.31,41.34,77000.0,25.8691,25.8942,25.8691,25.8879,77000.0
2007-02-16 14:15:00,41.34,41.34,41.33,41.33,34300.0,25.8879,25.8879,25.8816,25.8816,34300.0
2007-02-16 14:20:00,41.34,41.35,41.33,41.33,66200.0,25.8879,25.8942,25.8816,25.8816,66200.0
2007-02-16 14:25:00,41.33,41.36,41.33,41.35,46500.0,25.8816,25.9004,25.8816,25.8942,46500.0
2007-02-16 14:30:00,41.34,41.38,41.34,41.37,101000.0,25.8879,25.9129,25.8879,25.9067,101000.0
2007-02-16 14:35:00,41.37,41.38,41.34,41.38,127400.0,25.9067,25.9129,25.8879,25.9129,127400.0
2007-02-16 14:40:00,41.38,41.4,41.37,41.39,58100.0,25.9129,25.9255,25.9067,25.9192,58100.0
2007-02-16 14:45:00,41.4,41.41,41.37,41.4,74200.0,25.9255,25.9317,25.9067,25.9255,74200.0
2007-02-16 14:50:00,41.41,41.41,41.39,41.41,44000.0,25.9317,25.9317,25.9192,25.9317,44000.0
2007-02-16 14:55:00,41.41,41.42,41.37,41.37,68300.0,25.9317,25.938,25.9067,25.9067,68300.0
2007-02-16 15:00:00,41.37,41.41,41.37,41.4,65800.0,25.9067,25.9317,25.9067,25.9255,65800.0
2007-02-16 15:05:00,41.4,41.41,41.37,41.38,81900.0,25.9255,25.9317,25.9067,25.9129,81900.0
2007-02-16 15:10:00,41.38,41.4,41.38,41.38,47300.0,25.9129,25.9255,25.9129,25.9129,47300.0
2007-02-16 15:15:00,41.38,41.42,41.38,41.4,95700.0,25.9129,25.938,25.9129,25.9255,95700.0
2007-02-16 15:20:00,41.39,41.42,41.39,41.4,115800.0,25.9192,25.938,25.9192,25.9255,115800.0
2007-02-16 15:25:00,41.4,41.4,41.38,41.39,103800.0,25.9255,25.9255,25.9129,25.9192,103800.0
2007-02-16 15:30:00,41.39,41.42,41.38,41.41,85000.0,25.9192,25.938,25.9129,25.9317,85000.0
2007-02-16 15:35:00,41.41,41.42,41.38,41.41,128900.0,25.9317,25.938,25.9129,25.9317,128900.0
2007-02-16 15:40:00,41.42,41.43,41.36,41.37,134300.0,25.938,25.9442,25.9004,25.9067,134300.0
2007-02-16 15:45:00,41.36,41.42,41.35,41.41,189400.0,25.9004,25.938,25.8942,25.9317,189400.0
2007-02-16 15:50:00,41.42,41.46,41.39,41.41,237900.0,25.938,25.963,25.9192,25.9317,237900.0
2007-02-16 15:55:00,41.41,41.45,41.38,41.4,304000.0,25.9317,25.9568,25.9129,25.9255,304000.0
2007-02-20 09:30:00,40.74,41.09,40.7,40.95,1117900.0,25.5122,25.7313,25.4871,25.6437,1117900.0
2007-02-20 09:35:00,40.95,41.18,40.9,41.12,524900.0,25.6437,25.7877,25.6124,25.7501,524900.0
2007-02-20 09:40:00,41.12,41.37,41.0,41.15,478400.0,25.7501,25.9067,25.675,25.7689,478400.0
2007-02-20 09:45:00,41.13,41.18,41.06,41.07,248800.0,25.7564,25.7877,25.7125,25.7188,248800.0
2007-02-20 09:50:00,41.07,41.08,40.97,41.0,419000.0,25.7188,25.7251,25.6562,25.675,419000.0
2007-02-20 09:55:00,41.0,41.03,40.98,41.02,261300.0,25.675,25.6938,25.6625,25.6875,261300.0
2007-02-20 10:00:00,41.01,41.07,40.93,40.93,311400.0,25.6812,25.7188,25.6311,25.6311,311400.0
2007-02-20 10:05:00,40.93,41.05,40.9,41.04,294800.0,25.6311,25.7063,25.6124,25.7,294800.0
2007-02-20 10:10:00,41.04,41.1,40.92,41.06,285400.0,25.7,25.7376,25.6249,25.7125,285400.0
2007-02-20 10:15:00,41.06,41.14,41.01,41.08,231300.0,25.7125,25.7626,25.6812,25.7251,231300.0
2007-02-20 10:20:00,41.08,41.14,41.06,41.1,134900.0,25.7251,25.7626,25.7125,25.7376,134900.0
2007-02-20 10:25:00,41.1,41.15,41.09,41.15,194300.0,25.7376,25.7689,25.7313,25.7689,194300.0
2007-02-20 10:30:00,41.15,41.15,41.06,41.09,265300.0,25.7689,25.7689,25.7125,25.7313,265300.0
2007-02-20 10:35:00,41.09,41.11,41.07,41.08,250700.0,25.7313,25.7439,25.7188,25.7251,250700.0
2007-02-20 10:40:00,41.08,41.11,40.99,41.09,324700.0,25.7251,25.7439,25.6687,25.7313,324700.0
2007-02-20 10:45:00,41.09,41.13,40.99,41.01,410500.0,25.7313,25.7564,25.6687,25.6812,410500.0
2007-02-20 10:50:00,41.0,41.13,41.0,41.08,226200.0,25.675,25.7564,25.675,25.7251,226200.0
2007-02-20 10:55:00,41.08,41.28,41.08,41.24,286900.0,25.7251,25.8503,25.7251,25.8253,286900.0
2007-02-20 11:00:00,41.26,41.38,41.23,41.27,322900.0,25.8378,25.9129,25.819,25.8441,322900.0
2007-02-20 11:05:00,41.28,41.45,41.28,41.37,506800.0,25.8503,25.9568,25.8503,25.9067,506800.0
2007-02-20 11:10:00,41.37,41.55,41.36,41.55,365800.0,25.9067,26.0194,25.9004,26.0194,365800.0
2007-02-20 11:15:00,41.55,41.8,41.53,41.75,482000.0,26.0194,26.1759,26.0069,26.1446,482000.0
2007-02-20 11:20:00,41.77,41.78,41.59,41.72,305100.0,26.1572,26.1634,26.0444,26.1259,305100.0
2007-02-20 11:25:00,41.71,41.72,41.58,41.64,186600.0,26.1196,26.1259,26.0382,26.0758,186600.0
2007-02-20 11:30:00,41.64,41.69,41.6,41.61,244100.0,26.0758,26.1071,26.0507,26.057,244100.0
2007-02-20 11:35:00,41.61,41.69,41.55,41.55,214400.0,26.057,26.1071,26.0194,26.0194,214400.0
2007-02-20 11:40:00,41.56,41.64,41.53,41.57,128100.0,26.0257,26.0758,26.0069,26.0319,128100.0
2007-02-20 11:45:00,41.57,41.6,41.5,41.57,202800.0,26.0319,26.0507,25.9881,26.0319,202800.0
2007-02-20 11:50:00,41.56,41.56,41.44,41.5,175000.0,26.0257,26.0257,25.9505,25.9881,175000.0
2007-02-20 11:55:00,41.49,41.54,41.45,41.47,125300.0,25.9818,26.0131,25.9568,25.9693,125300.0
2007-02-20 12:00:00,41.46,41.46,41.39,41.41,222800.0,25.963,25.963,25.9192,25.9317,222800.0
2007-02-20 12:05:00,41.41,41.42,41.35,41.37,159900.0,25.9317,25.938,25.8942,25.9067,159900.0
2007-02-20 12:10:00,41.37,41.42,41.35,41.37,128300.0,25.9067,25.938,25.8942,25.9067,128300.0
2007-02-20 12:15:00,41.38,41.38,41.28,41.3,122500.0,25.9129,25.9129,25.8503,25.8628,122500.0
2007-02-20 12:20:00,41.31,41.37,41.3,41.33,88800.0,25.8691,25.9067,25.8628,25.8816,88800.0
2007-02-20 12:25:00,41.33,41.34,41.29,41.3,83400.0,25.8816,25.8879,25.8566,25.8628,83400.0
2007-02-20 12:30:00,41.31,41.36,41.27,41.28,140200.0,25.8691,25.9004,25.8441,25.8503,140200.0
2007-02-20 12:35:00,41.28,41.33,41.23,41.3,138300.0,25.8503,25.8816,25.819,25.8628,138300.0
2007-02-20 12:40:00,41.29,41.32,40.75,41.28,51000.0,25.8566,25.8754,25.5184,25.8503,51000.0
2007-02-20 12:45:00,41.28,41.29,41.22,41.24,149800.0,25.8503,25.8566,25.8127,25.8253,149800.0
2007-02-20 12:50:00,41.24,41.3,41.16,41.27,239400.0,25.8253,25.8628,25.7752,25.8441,239400.0
2007-02-20 12:55:00,41.27,41.28,41.24,41.25,87600.0,25.8441,25.8503,25.8253,25.8315,87600.0
2007-02-20 13:00:00,41.26,41.33,41.25,41.29,133700.0,25.8378,25.8816,25.8315,25.8566,133700.0
2007-02-20 13:05:00,41.28,41.34,41.23,41.31,135000.0,25.8503,25.8879,25.819,25.8691,135000.0
2007-02-20 13:10:00,41.31,41.33,41.26,41.28,109400.0,25.8691,25.8816,25.8378,25.8503,109400.0
2007-02-20 13:15:00,41.27,41.28,41.2,41.21,142300.0,25.8441,25.8503,25.8002,25.8065,142300.0
2007-02-20 13:20:00,41.2,41.22,41.17,41.19,202100.0,25.8002,25.8127,25.7814,25.794,202100.0
2007-02-20 13:25:00,41.2,41.22,41.17,41.2,115100.0,25.8002,25.8127,25.7814,25.8002,115100.0
2007-02-20 13:30:00,41.21,41.21,41.17,41.17,85000.0,25.8065,25.8065,25.7814,25.7814,85000.0
2007-02-20 13:35:00,41.17,41.2,41.14,41.18,110200.0,25.7814,25.8002,25.7626,25.7877,110200.0
2007-02-20 13:40:00,41.18,41.25,41.16,41.23,130300.0,25.7877,25.8315,25.7752,25.819,130300.0
2007-02-20 13:45:00,41.24,41.32,41.22,41.31,155600.0,25.8253,25.8754,25.8127,25.8691,155600.0
2007-02-20 13:50:00,41.31,41.36,41.29,41.35,90100.0,25.8691,25.9004,25.8566,25.8942,90100.0
2007-02-20 13:55:00,41.35,41.45,41.33,41.42,243700.0,25.8942,25.9568,25.8816,25.938,243700.0
2007-02-20 14:00:00,41.42,41.42,41.31,41.32,127300.0,25.938,25.938,25.8691,25.8754,127300.0
2007-02-20 14:05:00,41.33,41.33,41.27,41.28,69900.0,25.8816,25.8816,25.8441,25.8503,69900.0
2007-02-20 14:10:00,41.27,41.32,41.25,41.32,89600.0,25.8441,25.8754,25.8315,25.8754,89600.0
2007-02-20 14:15:00,41.31,41.33,41.31,41.33,87800.0,25.8691,25.8816,25.8691,25.8816,87800.0
2007-02-20 14:20:00,41.32,41.34,41.27,41.29,95700.0,25.8754,25.8879,25.8441,25.8566,95700.0
2007-02-20 14:25:00,41.3,41.3,41.25,41.29,94800.0,25.8628,25.8628,25.8315,25.8566,94800.0
2007-02-20 14:30:00,41.3,41.3,41.25,41.29,61000.0,25.8628,25.8628,25.8315,25.8566,61000.0
2007-02-20 14:35:00,41.29,41.3,41.27,41.29,87900.0,25.8566,25.8628,25.8441,25.8566,87900.0
2007-02-20 14:40:00,41.29,41.32,41.29,41.31,114300.0,25.8566,25.8754,25.8566,25.8691,114300.0
2007-02-20 14:45:00,41.31,41.38,41.31,41.37,96500.0,25.8691,25.9129,25.8691,25.9067,96500.0
2007-02-20 14:50:00,41.37,41.38,41.35,41.35,100300.0,25.9067,25.9129,25.8942,25.8942,100300.0
2007-02-20 14:55:00,41.35,41.36,41.34,41.35,88900.0,25.8942,25.9004,25.8879,25.8942,88900.0
2007-02-20 15:00:00,41.35,41.39,41.34,41.37,164700.0,25.8942,25.9192,25.8879,25.9067,164700.0
2007-02-20 15:05:00,41.38,41.38,41.29,41.3,314300.0,25.9129,25.9129,25.8566,25.8628,314300.0
2007-02-20 15:10:00,41.3,41.31,41.2,41.24,329500.0,25.8628,25.8691,25.8002,25.8253,329500.0
2007-02-20 15:15:00,41.24,41.27,41.23,41.26,105800.0,25.8253,25.8441,25.819,25.8378,105800.0
2007-02-20 15:20:00,41.25,41.27,41.25,41.26,125500.0,25.8315,25.8441,25.8315,25.8378,125500.0
2007-02-20 15:25:00,41.26,41.29,41.26,41.26,113200.0,25.8378,25.8566,25.8378,25.8378,113200.0
2007-02-20 15:30:00,41.27,41.27,41.22,41.23,302800.0,25.8441,25.8441,25.8127,25.819,302800.0
2007-02-20 15:35:00,41.23,41.24,41.16,41.17,344600.0,25.819,25.8253,25.7752,25.7814,344600.0
2007-02-20 15:40:00,41.17,41.31,41.16,41.3,306500.0,25.7814,25.8691,25.7752,25.8628,306500.0
2007-02-20 15:45:00,41.31,41.33,41.25,41.26,309700.0,25.8691,25.8816,25.8315,25.8378,309700.0
2007-02-20 15:50:00,41.26,41.31,41.26,41.28,151700.0,25.8378,25.8691,25.8378,25.8503,151700.0
2007-02-20 15:55:00,41.29,41.35,41.28,41.35,225400.0,25.8566,25.8942,25.8503,25.8942,225400.0
2007-02-21 09:30:00,40.89,41.0,40.65,40.93,665700.0,25.6061,25.675,25.4558,25.6311,665700.0
2007-02-21 09:35:00,40.93,41.08,40.89,41.01,230400.0,25.6311,25.7251,25.6061,25.6812,230400.0
2007-02-21 09:40:00,41.01,41.05,40.95,40.96,143300.0,25.6812,25.7063,25.6437,25.6499,143300.0
2007-02-21 09:45:00,40.97,41.04,40.91,41.01,182200.0,25.6562,25.7,25.6186,25.6812,182200.0
2007-02-21 09:50:00,41.01,41.04,40.99,41.04,185700.0,25.6812,25.7,25.6687,25.7,185700.0
2007-02-21 09:55:00,41.03,41.17,41.02,41.08,374200.0,25.6938,25.7814,25.6875,25.7251,374200.0
2007-02-21 10:00:00,41.09,41.16,41.01,41.04,252500.0,25.7313,25.7752,25.6812,25.7,252500.0
2007-02-21 10:05:00,41.05,41.1,41.01,41.04,142600.0,25.7063,25.7376,25.6812,25.7,142600.0
2007-02-21 10:10:00,41.04,41.09,41.03,41.09,96200.0,25.7,25.7313,25.6938,25.7313,96200.0
2007-02-21 10:15:00,41.08,41.13,41.03,41.13,166600.0,25.7251,25.7564,25.6938,25.7564,166600.0
2007-02-21 10:20:00,41.13,41.13,41.03,41.05,84800.0,25.7564,25.7564,25.6938,25.7063,84800.0
2007-02-21 10:25:00,41.05,41.15,41.04,41.12,105700.0,25.7063,25.7689,25.7,25.7501,105700.0
2007-02-21 10:30:00,41.11,41.13,41.09,41.11,76900.0,25.7439,25.7564,25.7313,25.7439,76900.0
2007-02-21 10:35:00,41.11,41.18,41.01,41.01,202400.0,25.7439,25.7877,25.6812,25.6812,202400.0
2007-02-21 10:40:00,41.01,41.08,41.01,41.05,113100.0,25.6812,25.7251,25.6812,25.7063,113100.0
2007-02-21 10:45:00,41.06,41.14,41.05,41.12,113800.0,25.7125,25.7626,25.7063,25.7501,113800.0
2007-02-21 10:50:00,41.12,41.13,41.04,41.05,120300.0,25.7501,25.7564,25.7,25.7063,120300.0
2007-02-21 10:55:00,41.05,41.17,41.04,41.12,167300.0,25.7063,25.7814,25.7,25.7501,167300.0
2007-02-21 11:00:00,41.12,41.13,41.04,41.06,92300.0,25.7501,25.7564,25.7,25.7125,92300.0
2007-02-21 11:05:00,41.05,41.1,41.02,41.02,110100.0,25.7063,25.7376,25.6875,25.6875,110100.0
2007-02-21 11:10:00,41.01,41.04,41.0,41.02,66200.0,25.6812,25.7,25.675,25.6875,66200.0
2007-02-21 11:15:00,41.02,41.06,41.02,41.03,51200.0,25.6875,25.7125,25.6875,25.6938,51200.0
2007-02-21 11:20:00,41.02,41.03,40.97,40.98,71000.0,25.6875,25.6938,25.6562,25.6625,71000.0
2007-02-21 11:25:00,40.98,41.08,40.95,41.02,146400.0,25.6625,25.7251,25.6437,25.6875,146400.0
2007-02-21 11:30:00,41.03,41.08,41.02,41.08,68600.0,25.6938,25.7251,25.6875,25.7251,68600.0
2007-02-21 11:35:00,41.07,41.07,41.01,41.04,82900.0,25.7188,25.7188,25.6812,25.7,82900.0
2007-02-21 11:40:00,41.04,41.04,41.01,41.02,69800.0,25.7,25.7,25.6812,25.6875,69800.0
2007-02-21 11:45:00,41.03,41.07,41.01,41.07,75800.0,25.6938,25.7188,25.6812,25.7188,75800.0
2007-02-21 11:50:00,41.07,41.1,41.05,41.09,87100.0,25.7188,25.7376,25.7063,25.7313,87100.0
2007-02-21 11:55:00,41.1,41.17,41.1,41.15,157100.0,25.7376,25.7814,25.7376,25.7689,157100.0
2007-02-21 12:00:00,41.15,41.18,41.14,41.16,97900.0,25.7689,25.7877,25.7626,25.7752,97900.0
2007-02-21 12:05:00,41.17,41.18,41.15,41.16,80900.0,25.7814,25.7877,25.7689,25.7752,80900.0
2007-02-21 12:10:00,41.16,41.18,41.15,41.17,47200.0,25.7752,25.7877,25.7689,25.7814,47200.0
2007-02-21 12:15:00,41.18,41.3,41.17,41.27,168000.0,25.7877,25.8628,25.7814,25.8441,168000.0
2007-02-21 12:20:00,41.28,41.36,41.26,41.35,171300.0,25.8503,25.9004,25.8378,25.8942,171300.0
2007-02-21 12:25:00,41.34,41.42,41.33,41.4,177900.0,25.8879,25.938,25.8816,25.9255,177900.0
2007-02-21 12:30:00,41.4,41.41,41.31,41.32,89800.0,25.9255,25.9317,25.8691,25.8754,89800.0
2007-02-21 12:35:00,41.32,41.39,41.31,41.32,69700.0,25.8754,25.9192,25.8691,25.8754,69700.0
2007-02-21 12:40:00,41.31,41.32,41.29,41.29,49500.0,25.8691,25.8754,25.8566,25.8566,49500.0
2007-02-21 12:45:00,41.29,41.3,41.28,41.28,48900.0,25.8566,25.8628,25.8503,25.8503,48900.0
2007-02-21 12:50:00,41.28,41.34,41.26,41.27,115200.0,25.8503,25.8879,25.8378,25.8441,115200.0
2007-02-21 12:55:00,41.27,41.27,41.2,41.23,69500.0,25.8441,25.8441,25.8002,25.819,69500.0
2007-02-21 13:00:00,41.24,41.28,41.23,41.26,56300.0,25.8253,25.8503,25.819,25.8378,56300.0
2007-02-21 13:05:00,41.25,41.26,41.2,41.21,102300.0,25.8315,25.8378,25.8002,25.8065,102300.0
2007-02-21 13:10:00,41.21,41.21,41.17,41.2,69400.0,25.8065,25.8065,25.7814,25.8002,69400.0
2007-02-21 13:15:00,41.2,41.24,41.19,41.21,60000.0,25.8002,25.8253,25.794,25.8065,60000.0
2007-02-21 13:20:00,41.21,41.22,41.2,41.21,47600.0,25.8065,25.8127,25.8002,25.8065,47600.0
2007-02-21 13:25:00,41.2,41.22,41.2,41.21,39000.0,25.8002,25.8127,25.8002,25.8065,39000.0
2007-02-21 13:30:00,41.21,41.22,41.19,41.19,61700.0,25.8065,25.8127,25.794,25.794,61700.0
2007-02-21 13:35:00,41.19,41.19,41.15,41.15,86400.0,25.794,25.794,25.7689,25.7689,86400.0
2007-02-21 13:40:00,41.15,41.17,41.14,41.16,107400.0,25.7689,25.7814,25.7626,25.7752,107400.0
2007-02-21 13:45:00,41.17,41.17,41.14,41.17,155300.0,25.7814,25.7814,25.7626,25.7814,155300.0
2007-02-21 13:50:00,41.16,41.22,41.16,41.19,93700.0,25.7752,25.8127,25.7752,25.794,93700.0
2007-02-21 13:55:00,41.19,41.19,41.14,41.18,94900.0,25.794,25.794,25.7626,25.7877,94900.0
2007-02-21 14:00:00,41.17,41.22,41.13,41.21,219000.0,25.7814,25.8127,25.7564,25.8065,219000.0
2007-02-21 14:05:00,41.22,41.26,41.19,41.22,139200.0,25.8127,25.8378,25.794,25.8127,139200.0
2007-02-21 14:10:00,41.22,41.27,41.17,41.25,70300.0,25.8127,25.8441,25.7814,25.8315,70300.0
2007-02-21 14:15:00,41.25,41.28,41.2,41.2,66900.0,25.8315,25.8503,25.8002,25.8002,66900.0
2007-02-21 14:20:00,41.2,41.24,41.19,41.23,57100.0,25.8002,25.8253,25.794,25.819,57100.0
2007-02-21 14:25:00,41.23,41.26,41.2,41.26,121100.0,25.819,25.8378,25.8002,25.8378,121100.0
2007-02-21 14:30:00,41.25,41.28,41.24,41.27,49500.0,25.8315,25.8503,25.8253,25.8441,49500.0
2007-02-21 14:35:00,41.26,41.26,41.23,41.24,53000.0,25.8378,25.8378,25.819,25.8253,53000.0
2007-02-21 14:40:00,41.24,41.28,41.23,41.25,93200.0,25.8253,25.8503,25.819,25.8315,93200.0
2007-02-21 14:45:00,41.26,41.3,41.22,41.26,98500.0,25.8378,25.8628,25.8127,25.8378,98500.0
2007-02-21 14:50:00,41.27,41.31,41.24,41.25,75500.0,25.8441,25.8691,25.8253,25.8315,75500.0
2007-02-21 14:55:00,41.25,41.27,41.21,41.22,94200.0,25.8315,25.8441,25.8065,25.8127,94200.0
2007-02-21 15:00:00,41.21,41.26,41.2,41.24,112900.0,25.8065,25.8378,25.8002,25.8253,112900.0
2007-02-21 15:05:00,41.24,41.32,41.24,41.31,146300.0,25.8253,25.8754,25.8253,25.8691,146300.0
2007-02-21 15:10:00,41.3,41.32,41.26,41.29,235800.0,25.8628,25.8754,25.8378,25.8566,235800.0
2007-02-21 15:15:00,41.28,41.31,41.27,41.28,66800.0,25.8503,25.8691,25.8441,25.8503,66800.0
2007-02-21 15:20:00,41.27,41.33,41.27,41.33,167900.0,25.8441,25.8816,25.8441,25.8816,167900.0
2007-02-21 15:25:00,41.33,41.33,41.28,41.31,147100.0,25.8816,25.8816,25.8503,25.8691,147100.0
2007-02-21 15:30:00,41.31,41.34,41.31,41.31,162300.0,25.8691,25.8879,25.8691,25.8691,162300.0
2007-02-21 15:35:00,41.31,41.37,41.3,41.32,232800.0,25.8691,25.9067,25.8628,25.8754,232800.0
2007-02-21 15:40:00,41.32,41.33,41.27,41.29,188800.0,25.8754,25.8816,25.8441,25.8566,188800.0
2007-02-21 15:45:00,41.29,41.36,41.29,41.3,238700.0,25.8566,25.9004,25.8566,25.8628,238700.0
2007-02-21 15:50:00,41.3,41.36,41.29,41.34,176700.0,25.8628,25.9004,25.8566,25.8879,176700.0
2007-02-21 15:55:00,41.35,41.37,41.32,41.33,204000.0,25.8942,25.9067,25.8754,25.8816,204000.0
2007-02-22 09:30:00,41.17,41.3,41.17,41.25,274100.0,25.7814,25.8628,25.7814,25.8315,274100.0
2007-02-22 09:35:00,41.25,41.27,41.16,41.19,125400.0,25.8315,25.8441,25.7752,25.794,125400.0
2007-02-22 09:40:00,41.19,41.19,41.01,41.02,174600.0,25.794,25.794,25.6812,25.6875,174600.0
2007-02-22 09:45:00,41.02,41.17,41.02,41.16,171500.0,25.6875,25.7814,25.6875,25.7752,171500.0
2007-02-22 09:50:00,41.15,41.21,41.13,41.18,310200.0,25.7689,25.8065,25.7564,25.7877,310200.0
2007-02-22 09:55:00,41.17,41.18,41.14,41.15,51800.0,25.7814,25.7877,25.7626,25.7689,51800.0
2007-02-22 10:00:00,41.16,41.18,41.15,41.16,124800.0,25.7752,25.7877,25.7689,25.7752,124800.0
2007-02-22 10:05:00,41.16,41.16,41.13,41.15,172700.0,25.7752,25.7752,25.7564,25.7689,172700.0
2007-02-22 10:10:00,41.15,41.17,41.14,41.15,47800.0,25.7689,25.7814,25.7626,25.7689,47800.0
2007-02-22 10:15:00,41.16,41.16,41.08,41.14,219900.0,25.7752,25.7752,25.7251,25.7626,219900.0
2007-02-22 10:20:00,41.14,41.16,41.13,41.15,110700.0,25.7626,25.7752,25.7564,25.7689,110700.0
2007-02-22 10:25:00,41.15,41.17,41.13,41.14,96600.0,25.7689,25.7814,25.7564,25.7626,96600.0
2007-02-22 10:30:00,41.15,41.16,41.11,41.12,140800.0,25.7689,25.7752,25.7439,25.7501,140800.0
2007-02-22 10:35:00,41.1,41.13,41.08,41.08,132000.0,25.7376,25.7564,25.7251,25.7251,132000.0
2007-02-22 10:40:00,41.09,41.16,41.04,41.15,250900.0,25.7313,25.7752,25.7,25.7689,250900.0
2007-02-22 10:45:00,41.15,41.16,41.13,41.13,138500.0,25.7689,25.7752,25.7564,25.7564,138500.0
2007-02-22 10:50:00,41.14,41.16,41.13,41.15,170600.0,25.7626,25.7752,25.7564,25.7689,170600.0
2007-02-22 10:55:00,41.15,41.16,41.14,41.15,90500.0,25.7689,25.7752,25.7626,25.7689,90500.0
2007-02-22 11:00:00,41.16,41.16,41.14,41.15,145600.0,25.7752,25.7752,25.7626,25.7689,145600.0
2007-02-22 11:05:00,41.15,41.16,41.11,41.15,135400.0,25.7689,25.7752,25.7439,25.7689,135400.0
2007-02-22 11:10:00,41.16,41.16,41.12,41.13,113200.0,25.7752,25.7752,25.7501,25.7564,113200.0
2007-02-22 11:15:00,41.13,41.15,41.04,41.04,200000.0,25.7564,25.7689,25.7,25.7,200000.0
2007-02-22 11:20:00,41.04,41.07,41.0,41.04,221300.0,25.7,25.7188,25.675,25.7,221300.0
2007-02-22 11:25:00,41.05,41.11,41.05,41.11,152600.0,25.7063,25.7439,25.7063,25.7439,152600.0
2007-02-22 11:30:00,41.11,41.13,40.99,41.04,155100.0,25.7439,25.7564,25.6687,25.7,155100.0
2007-02-22 11:35:00,41.04,41.09,40.99,41.01,120700.0,25.7,25.7313,25.6687,25.6812,120700.0
2007-02-22 11:40:00,41.02,41.07,41.01,41.06,60800.0,25.6875,25.7188,25.6812,25.7125,60800.0
2007-02-22 11:45:00,41.06,41.08,41.04,41.05,73500.0,25.7125,25.7251,25.7,25.7063,73500.0
2007-02-22 11:50:00,41.05,41.11,41.05,41.1,97100.0,25.7063,25.7439,25.7063,25.7376,97100.0
2007-02-22 11:55:00,41.1,41.15,41.07,41.14,130100.0,25.7376,25.7689,25.7188,25.7626,130100.0
2007-02-22 12:00:00,41.14,41.17,41.13,41.16,117700.0,25.7626,25.7814,25.7564,25.7752,117700.0
2007-02-22 12:05:00,41.16,41.16,41.14,41.15,61200.0,25.7752,25.7752,25.7626,25.7689,61200.0
2007-02-22 12:10:00,41.16,41.16,41.11,41.11,62600.0,25.7752,25.7752,25.7439,25.7439,62600.0
2007-02-22 12:15:00,41.11,41.15,41.11,41.13,56900.0,25.7439,25.7689,25.7439,25.7564,56900.0
2007-02-22 12:20:00,41.14,41.14,41.1,41.11,41400.0,25.7626,25.7626,25.7376,25.7439,41400.0
2007-02-22 12:25:00,41.11,41.12,41.1,41.11,34600.0,25.7439,25.7501,25.7376,25.7439,34600.0
2007-02-22 12:30:00,41.12,41.15,41.11,41.11,53100.0,25.7501,25.7689,25.7439,25.7439,53100.0
2007-02-22 12:35:00,41.12,41.17,41.11,41.11,107400.0,25.7501,25.7814,25.7439,25.7439,107400.0
2007-02-22 12:40:00,41.11,41.12,41.1,41.11,69100.0,25.7439,25.7501,25.7376,25.7439,69100.0
2007-02-22 12:45:00,41.11,41.14,41.11,41.14,52700.0,25.7439,25.7626,25.7439,25.7626,52700.0
2007-02-22 12:50:00,41.14,41.15,41.13,41.14,23300.0,25.7626,25.7689,25.7564,25.7626,23300.0
2007-02-22 12:55:00,41.14,41.14,41.1,41.11,34800.0,25.7626,25.7626,25.7376,25.7439,34800.0
2007-02-22 13:00:00,41.11,41.12,41.1,41.11,34400.0,25.7439,25.7501,25.7376,25.7439,34400.0
2007-02-22 13:05:00,41.11,41.12,41.1,41.11,34800.0,25.7439,25.7501,25.7376,25.7439,34800.0
2007-02-22 13:10:00,41.11,41.13,41.11,41.11,64000.0,25.7439,25.7564,25.7439,25.7439,64000.0
2007-02-22 13:15:00,41.12,41.14,41.11,41.13,52000.0,25.7501,25.7626,25.7439,25.7564,52000.0
2007-02-22 13:20:00,41.14,41.18,41.13,41.17,132200.0,25.7626,25.7877,25.7564,25.7814,132200.0
2007-02-22 13:25:00,41.18,41.18,41.13,41.14,91100.0,25.7877,25.7877,25.7564,25.7626,91100.0
2007-02-22 13:30:00,41.14,41.16,41.11,41.15,29800.0,25.7626,25.7752,25.7439,25.7689,29800.0
2007-02-22 13:35:00,41.15,41.16,41.12,41.12,34600.0,25.7689,25.7752,25.7501,25.7501,34600.0
2007-02-22 13:40:00,41.13,41.13,41.1,41.11,66300.0,25.7564,25.7564,25.7376,25.7439,66300.0
2007-02-22 13:45:00,41.11,41.14,41.11,41.11,51100.0,25.7439,25.7626,25.7439,25.7439,51100.0
2007-02-22 13:50:00,41.12,41.13,41.1,41.11,61600.0,25.7501,25.7564,25.7376,25.7439,61600.0
2007-02-22 13:55:00,41.11,41.13,41.11,41.12,60200.0,25.7439,25.7564,25.7439,25.7501,60200.0
2007-02-22 14:00:00,41.11,41.12,41.1,41.11,78800.0,25.7439,25.7501,25.7376,25.7439,78800.0
2007-02-22 14:05:00,41.12,41.13,41.1,41.11,59600.0,25.7501,25.7564,25.7376,25.7439,59600.0
2007-02-22 14:10:00,41.12,41.14,41.11,41.11,64100.0,25.7501,25.7626,25.7439,25.7439,64100.0
2007-02-22 14:15:00,41.12,41.12,41.1,41.11,60300.0,25.7501,25.7501,25.7376,25.7439,60300.0
2007-02-22 14:20:00,41.12,41.14,41.11,41.13,50900.0,25.7501,25.7626,25.7439,25.7564,50900.0
2007-02-22 14:25:00,41.13,41.14,41.11,41.11,31100.0,25.7564,25.7626,25.7439,25.7439,31100.0
2007-02-22 14:30:00,41.12,41.12,41.07,41.07,174500.0,25.7501,25.7501,25.7188,25.7188,174500.0
2007-02-22 14:35:00,41.08,41.14,41.07,41.13,189400.0,25.7251,25.7626,25.7188,25.7564,189400.0
2007-02-22 14:40:00,41.14,41.15,41.1,41.14,218800.0,25.7626,25.7689,25.7376,25.7626,218800.0
2007-02-22 14:45:00,41.13,41.16,41.13,41.14,77600.0,25.7564,25.7752,25.7564,25.7626,77600.0
2007-02-22 14:50:00,41.15,41.17,41.14,41.14,78800.0,25.7689,25.7814,25.7626,25.7626,78800.0
2007-02-22 14:55:00,41.15,41.15,41.13,41.13,50900.0,25.7689,25.7689,25.7564,25.7564,50900.0
2007-02-22 15:00:00,41.14,41.16,41.13,41.15,68000.0,25.7626,25.7752,25.7564,25.7689,68000.0
2007-02-22 15:05:00,41.15,41.18,41.14,41.16,89400.0,25.7689,25.7877,25.7626,25.7752,89400.0
2007-02-22 15:10:00,41.16,41.17,41.14,41.14,43900.0,25.7752,25.7814,25.7626,25.7626,43900.0
2007-02-22 15:15:00,41.15,41.15,41.13,41.14,66800.0,25.7689,25.7689,25.7564,25.7626,66800.0
2007-02-22 15:20:00,41.13,41.15,41.13,41.15,70600.0,25.7564,25.7689,25.7564,25.7689,70600.0
2007-02-22 15:25:00,41.14,41.16,41.13,41.14,77500.0,25.7626,25.7752,25.7564,25.7626,77500.0
2007-02-22 15:30:00,41.15,41.19,41.13,41.17,207500.0,25.7689,25.794,25.7564,25.7814,207500.0
2007-02-22 15:35:00,41.17,41.18,41.14,41.15,122600.0,25.7814,25.7877,25.7626,25.7689,122600.0
2007-02-22 15:40:00,41.15,41.18,41.15,41.17,111000.0,25.7689,25.7877,25.7689,25.7814,111000.0
2007-02-22 15:45:00,41.17,41.19,41.16,41.19,149300.0,25.7814,25.794,25.7752,25.794,149300.0
2007-02-22 15:50:00,41.2,41.2,41.19,41.19,86400.0,25.8002,25.8002,25.794,25.794,86400.0
2007-02-22 15:55:00,41.19,41.22,41.15,41.18,225600.0,25.794,25.8127,25.7689,25.7877,225600.0
2007-02-23 09:30:00,41.42,41.49,41.22,41.38,367900.0,25.938,25.9818,25.8127,25.9129,367900.0
2007-02-23 09:35:00,41.38,41.46,41.31,41.31,392800.0,25.9129,25.963,25.8691,25.8691,392800.0
2007-02-23 09:40:00,41.31,41.35,41.23,41.34,230000.0,25.8691,25.8942,25.819,25.8879,230000.0
2007-02-23 09:45:00,41.34,41.42,41.31,41.31,197800.0,25.8879,25.938,25.8691,25.8691,197800.0
2007-02-23 09:50:00,41.31,41.35,41.27,41.3,437700.0,25.8691,25.8942,25.8441,25.8628,437700.0
2007-02-23 09:55:00,41.3,41.34,41.26,41.26,179600.0,25.8628,25.8879,25.8378,25.8378,179600.0
2007-02-23 10:00:00,41.26,41.35,41.23,41.26,213300.0,25.8378,25.8942,25.819,25.8378,213300.0
2007-02-23 10:05:00,41.26,41.28,41.23,41.25,172300.0,25.8378,25.8503,25.819,25.8315,172300.0
2007-02-23 10:10:00,41.25,41.25,41.08,41.1,269100.0,25.8315,25.8315,25.7251,25.7376,269100.0
2007-02-23 10:15:00,41.11,41.11,41.05,41.08,259000.0,25.7439,25.7439,25.7063,25.7251,259000.0
2007-02-23 10:20:00,41.07,41.08,40.98,41.03,175500.0,25.7188,25.7251,25.6625,25.6938,175500.0
2007-02-23 10:25:00,41.03,41.03,40.88,40.9,210600.0,25.6938,25.6938,25.5998,25.6124,210600.0
2007-02-23 10:30:00,40.9,40.98,40.89,40.96,214200.0,25.6124,25.6625,25.6061,25.6499,214200.0
2007-02-23 10:35:00,40.97,41.02,40.97,41.0,163900.0,25.6562,25.6875,25.6562,25.675,163900.0
2007-02-23 10:40:00,41.0,41.01,40.91,40.97,137700.0,25.675,25.6812,25.6186,25.6562,137700.0
2007-02-23 10:45:00,40.96,40.96,40.83,40.84,194300.0,25.6499,25.6499,25.5685,25.5748,194300.0
2007-02-23 10:50:00,40.83,40.88,40.81,40.88,264200.0,25.5685,25.5998,25.556,25.5998,264200.0
2007-02-23 10:55:00,40.88,40.94,40.88,40.93,115700.0,25.5998,25.6374,25.5998,25.6311,115700.0
2007-02-23 11:00:00,40.94,40.96,40.91,40.91,91900.0,25.6374,25.6499,25.6186,25.6186,91900.0
2007-02-23 11:05:00,40.91,40.95,40.91,40.95,114600.0,25.6186,25.6437,25.6186,25.6437,114600.0
2007-02-23 11:10:00,40.95,40.97,40.91,40.93,189800.0,25.6437,25.6562,25.6186,25.6311,189800.0
2007-02-23 11:15:00,40.92,41.04,40.91,41.0,326600.0,25.6249,25.7,25.6186,25.675,326600.0
2007-02-23 11:20:00,41.0,41.02,40.96,40.97,137100.0,25.675,25.6875,25.6499,25.6562,137100.0
2007-02-23 11:25:00,40.97,41.04,40.97,41.03,93000.0,25.6562,25.7,25.6562,25.6938,93000.0
2007-02-23 11:30:00,41.02,41.06,41.01,41.03,55900.0,25.6875,25.7125,25.6812,25.6938,55900.0
2007-02-23 11:35:00,41.03,41.06,41.0,41.01,242200.0,25.6938,25.7125,25.675,25.6812,242200.0
2007-02-23 11:40:00,41.01,41.02,41.0,41.01,128200.0,25.6812,25.6875,25.675,25.6812,128200.0
2007-02-23 11:45:00,41.01,41.02,40.99,41.01,102600.0,25.6812,25.6875,25.6687,25.6812,102600.0
2007-02-23 11:50:00,41.0,41.04,41.0,41.03,76300.0,25.675,25.7,25.675,25.6938,76300.0
2007-02-23 11:55:00,41.03,41.06,40.99,41.02,176600.0,25.6938,25.7125,25.6687,25.6875,176600.0
2007-02-23 12:00:00,41.01,41.05,40.99,41.01,126800.0,25.6812,25.7063,25.6687,25.6812,126800.0
2007-02-23 12:05:00,41.01,41.02,40.95,40.96,119000.0,25.6812,25.6875,25.6437,25.6499,119000.0
2007-02-23 12:10:00,40.97,40.98,40.94,40.95,125300.0,25.6562,25.6625,25.6374,25.6437,125300.0
2007-02-23 12:15:00,40.95,40.97,40.92,40.95,126500.0,25.6437,25.6562,25.6249,25.6437,126500.0
2007-02-23 12:20:00,40.96,40.98,40.93,40.93,135100.0,25.6499,25.6625,25.6311,25.6311,135100.0
2007-02-23 12:25:00,40.93,40.94,40.93,40.94,80600.0,25.6311,25.6374,25.6311,25.6374,80600.0
2007-02-23 12:30:00,40.93,40.94,40.89,40.93,151000.0,25.6311,25.6374,25.6061,25.6311,151000.0
2007-02-23 12:35:00,40.93,40.93,40.88,40.93,104400.0,25.6311,25.6311,25.5998,25.6311,104400.0
2007-02-23 12:40:00,40.93,40.95,40.9,40.92,136500.0,25.6311,25.6437,25.6124,25.6249,136500.0
2007-02-23 12:45:00,40.92,41.01,40.84,40.88,196400.0,25.6249,25.6812,25.5748,25.5998,196400.0
2007-02-23 12:50:00,40.89,41.01,40.88,40.92,210500.0,25.6061,25.6812,25.5998,25.6249,210500.0
2007-02-23 12:55:00,40.91,41.01,40.91,40.95,85200.0,25.6186,25.6812,25.6186,25.6437,85200.0
2007-02-23 13:00:00,40.95,41.01,40.91,40.95,171400.0,25.6437,25.6812,25.6186,25.6437,171400.0
2007-02-23 13:05:00,40.95,41.0,40.86,40.86,140200.0,25.6437,25.675,25.5873,25.5873,140200.0
2007-02-23 13:10:00,40.86,40.94,40.86,40.94,142900.0,25.5873,25.6374,25.5873,25.6374,142900.0
2007-02-23 13:15:00,40.94,40.95,40.92,40.94,127100.0,25.6374,25.6437,25.6249,25.6374,127100.0
2007-02-23 13:20:00,40.94,40.96,40.93,40.95,77600.0,25.6374,25.6499,25.6311,25.6437,77600.0
2007-02-23 13:25:00,40.96,41.01,40.95,40.98,139800.0,25.6499,25.6812,25.6437,25.6625,139800.0
2007-02-23 13:30:00,40.98,41.0,40.98,40.99,43500.0,25.6625,25.675,25.6625,25.6687,43500.0
2007-02-23 13:35:00,40.99,41.0,40.98,40.98,86100.0,25.6687,25.675,25.6625,25.6625,86100.0
2007-02-23 13:40:00,40.98,40.99,40.95,40.96,91800.0,25.6625,25.6687,25.6437,25.6499,91800.0
2007-02-23 13:45:00,40.96,41.0,40.95,40.97,199300.0,25.6499,25.675,25.6437,25.6562,199300.0
2007-02-23 13:50:00,40.97,40.99,40.95,40.98,67100.0,25.6562,25.6687,25.6437,25.6625,67100.0
2007-02-23 13:55:00,40.97,40.98,40.9,40.9,86200.0,25.6562,25.6625,25.6124,25.6124,86200.0
2007-02-23 14:00:00,40.9,40.92,40.87,40.9,107600.0,25.6124,25.6249,25.5936,25.6124,107600.0
2007-02-23 14:05:00,40.9,40.93,40.89,40.9,64600.0,25.6124,25.6311,25.6061,25.6124,64600.0
2007-02-23 14:10:00,40.9,40.92,40.9,40.92,86200.0,25.6124,25.6249,25.6124,25.6249,86200.0
2007-02-23 14:15:00,40.92,40.96,40.9,40.95,129900.0,25.6249,25.6499,25.6124,25.6437,129900.0
2007-02-23 14:20:00,40.96,40.99,40.95,40.97,102000.0,25.6499,25.6687,25.6437,25.6562,102000.0
2007-02-23 14:25:00,40.98,40.98,40.96,40.97,60700.0,25.6625,25.6625,25.6499,25.6562,60700.0
2007-02-23 14:30:00,40.96,40.99,40.96,40.98,94800.0,25.6499,25.6687,25.6499,25.6625,94800.0
2007-02-23 14:35:00,40.98,41.0,40.96,40.99,112800.0,25.6625,25.675,25.6499,25.6687,112800.0
2007-02-23 14:40:00,40.99,41.0,40.96,40.96,77900.0,25.6687,25.675,25.6499,25.6499,77900.0
2007-02-23 14:45:00,40.96,40.97,40.92,40.93,153100.0,25.6499,25.6562,25.6249,25.6311,153100.0
2007-02-23 14:50:00,40.93,41.01,40.93,40.97,264900.0,25.6311,25.6812,25.6311,25.6562,264900.0
2007-02-23 14:55:00,40.96,40.99,40.96,40.98,79600.0,25.6499,25.6687,25.6499,25.6625,79600.0
2007-02-23 15:00:00,40.98,40.99,40.96,40.97,77200.0,25.6625,25.6687,25.6499,25.6562,77200.0
2007-02-23 15:05:00,40.97,40.99,40.96,40.98,81700.0,25.6562,25.6687,25.6499,25.6625,81700.0
2007-02-23 15:10:00,40.98,40.98,40.95,40.96,138900.0,25.6625,25.6625,25.6437,25.6499,138900.0
2007-02-23 15:15:00,40.96,40.97,40.95,40.96,127700.0,25.6499,25.6562,25.6437,25.6499,127700.0
2007-02-23 15:20:00,40.95,40.97,40.94,40.96,168300.0,25.6437,25.6562,25.6374,25.6499,168300.0
2007-02-23 15:25:00,40.95,40.98,40.95,40.96,151000.0,25.6437,25.6625,25.6437,25.6499,151000.0
2007-02-23 15:30:00,40.96,40.99,40.94,40.96,272200.0,25.6499,25.6687,25.6374,25.6499,272200.0
2007-02-23 15:35:00,40.95,40.96,40.93,40.94,171900.0,25.6437,25.6499,25.6311,25.6374,171900.0
2007-02-23 15:40:00,40.95,40.96,40.93,40.95,180900.0,25.6437,25.6499,25.6311,25.6437,180900.0
2007-02-23 15:45:00,40.95,41.0,40.93,40.98,347100.0,25.6437,25.675,25.6311,25.6625,347100.0
2007-02-23 15:50:00,40.98,41.0,40.98,40.99,217700.0,25.6625,25.675,25.6625,25.6687,217700.0
2007-02-23 15:55:00,40.99,40.99,40.96,40.98,212100.0,25.6687,25.6687,25.6499,25.6625,212100.0
2007-02-26 09:30:00,41.0,41.0,40.8,40.82,440100.0,25.675,25.675,25.5497,25.5623,440100.0
2007-02-26 09:35:00,40.82,40.85,40.71,40.72,237400.0,25.5623,25.581,25.4934,25.4996,237400.0
2007-02-26 09:40:00,40.72,40.73,40.58,40.59,235400.0,25.4996,25.5059,25.412,25.4182,235400.0
2007-02-26 09:45:00,40.59,40.68,40.58,40.59,234200.0,25.4182,25.4746,25.412,25.4182,234200.0
2007-02-26 09:50:00,40.6,40.6,40.51,40.51,242200.0,25.4245,25.4245,25.3681,25.3681,242200.0
2007-02-26 09:55:00,40.52,40.62,40.49,40.53,240100.0,25.3744,25.437,25.3556,25.3807,240100.0
2007-02-26 10:00:00,40.54,40.62,40.53,40.55,166200.0,25.3869,25.437,25.3807,25.3932,166200.0
2007-02-26 10:05:00,40.56,40.63,40.53,40.6,121900.0,25.3994,25.4433,25.3807,25.4245,121900.0
2007-02-26 10:10:00,40.61,40.69,40.61,40.69,191500.0,25.4307,25.4808,25.4307,25.4808,191500.0
2007-02-26 10:15:00,40.69,40.71,40.64,40.7,145000.0,25.4808,25.4934,25.4495,25.4871,145000.0
2007-02-26 10:20:00,40.7,40.72,40.67,40.69,95500.0,25.4871,25.4996,25.4683,25.4808,95500.0
2007-02-26 10:25:00,40.69,40.76,40.66,40.67,130000.0,25.4808,25.5247,25.4621,25.4683,130000.0
2007-02-26 10:30:00,40.67,40.68,40.62,40.63,101000.0,25.4683,25.4746,25.437,25.4433,101000.0
2007-02-26 10:35:00,40.64,40.67,40.62,40.65,75200.0,25.4495,25.4683,25.437,25.4558,75200.0
2007-02-26 10:40:00,40.65,40.67,40.64,40.64,106000.0,25.4558,25.4683,25.4495,25.4495,106000.0
2007-02-26 10:45:00,40.64,40.68,40.59,40.6,221000.0,25.4495,25.4746,25.4182,25.4245,221000.0
2007-02-26 10:50:00,40.6,40.63,40.59,40.61,53000.0,25.4245,25.4433,25.4182,25.4307,53000.0
2007-02-26 10:55:00,40.62,40.65,40.59,40.65,131900.0,25.437,25.4558,25.4182,25.4558,131900.0
2007-02-26 11:00:00,40.65,40.66,40.59,40.59,103900.0,25.4558,25.4621,25.4182,25.4182,103900.0
2007-02-26 11:05:00,40.59,40.6,40.58,40.58,114200.0,25.4182,25.4245,25.412,25.412,114200.0
2007-02-26 11:10:00,40.58,40.61,40.58,40.6,84600.0,25.412,25.4307,25.412,25.4245,84600.0
2007-02-26 11:15:00,40.6,40.66,40.59,40.65,129000.0,25.4245,25.4621,25.4182,25.4558,129000.0
2007-02-26 11:20:00,40.65,40.66,40.56,40.56,140800.0,25.4558,25.4621,25.3994,25.3994,140800.0
2007-02-26 11:25:00,40.58,40.6,40.53,40.54,178500.0,25.412,25.4245,25.3807,25.3869,178500.0
2007-02-26 11:30:00,40.55,40.55,40.49,40.49,133800.0,25.3932,25.3932,25.3556,25.3556,133800.0
2007-02-26 11:35:00,40.5,40.51,40.44,40.44,197300.0,25.3619,25.3681,25.3243,25.3243,197300.0
2007-02-26 11:40:00,40.45,40.51,40.44,40.5,89600.0,25.3306,25.3681,25.3243,25.3619,89600.0
2007-02-26 11:45:00,40.5,40.51,40.48,40.49,111700.0,25.3619,25.3681,25.3493,25.3556,111700.0
2007-02-26 11:50:00,40.5,40.51,40.48,40.49,74600.0,25.3619,25.3681,25.3493,25.3556,74600.0
2007-02-26 11:55:00,40.49,40.49,40.46,40.48,86300.0,25.3556,25.3556,25.3368,25.3493,86300.0
2007-02-26 12:00:00,40.48,40.48,40.4,40.4,138200.0,25.3493,25.3493,25.2992,25.2992,138200.0
2007-02-26 12:05:00,40.41,40.46,40.39,40.45,119500.0,25.3055,25.3368,25.293,25.3306,119500.0
2007-02-26 12:10:00,40.46,40.46,40.39,40.39,161400.0,25.3368,25.3368,25.293,25.293,161400.0
2007-02-26 12:15:00,40.4,40.4,40.32,40.34,166200.0,25.2992,25.2992,25.2491,25.2617,166200.0
2007-02-26 12:20:00,40.34,40.37,40.33,40.36,140300.0,25.2617,25.2805,25.2554,25.2742,140300.0
2007-02-26 12:25:00,40.37,40.4,40.35,40.39,112800.0,25.2805,25.2992,25.2679,25.293,112800.0
2007-02-26 12:30:00,40.39,40.41,40.31,40.33,263700.0,25.293,25.3055,25.2429,25.2554,263700.0
2007-02-26 12:35:00,40.34,40.39,40.31,40.36,155300.0,25.2617,25.293,25.2429,25.2742,155300.0
2007-02-26 12:40:00,40.37,40.4,40.31,40.32,133800.0,25.2805,25.2992,25.2429,25.2491,133800.0
2007-02-26 12:45:00,40.32,40.35,40.31,40.34,127000.0,25.2491,25.2679,25.2429,25.2617,127000.0
2007-02-26 12:50:00,40.34,40.37,40.33,40.34,80500.0,25.2617,25.2805,25.2554,25.2617,80500.0
2007-02-26 12:55:00,40.35,40.4,40.33,40.39,189700.0,25.2679,25.2992,25.2554,25.293,189700.0
2007-02-26 13:00:00,40.39,40.4,40.36,40.4,95500.0,25.293,25.2992,25.2742,25.2992,95500.0
2007-02-26 13:05:00,40.39,40.44,40.39,40.44,82100.0,25.293,25.3243,25.293,25.3243,82100.0
2007-02-26 13:10:00,40.44,40.44,40.41,40.41,57800.0,25.3243,25.3243,25.3055,25.3055,57800.0
2007-02-26 13:15:00,40.42,40.46,40.4,40.45,68800.0,25.3118,25.3368,25.2992,25.3306,68800.0
2007-02-26 13:20:00,40.45,40.47,40.44,40.46,70200.0,25.3306,25.3431,25.3243,25.3368,70200.0
2007-02-26 13:25:00,40.46,40.49,40.44,40.47,79700.0,25.3368,25.3556,25.3243,25.3431,79700.0
2007-02-26 13:30:00,40.46,40.49,40.46,40.47,38400.0,25.3368,25.3556,25.3368,25.3431,38400.0
2007-02-26 13:35:00,40.47,40.49,40.47,40.48,50400.0,25.3431,25.3556,25.3431,25.3493,50400.0
2007-02-26 13:40:00,40.48,40.49,40.47,40.47,67900.0,25.3493,25.3556,25.3431,25.3431,67900.0
2007-02-26 13:45:00,40.47,40.52,40.47,40.5,98900.0,25.3431,25.3744,25.3431,25.3619,98900.0
2007-02-26 13:50:00,40.5,40.51,40.47,40.48,70100.0,25.3619,25.3681,25.3431,25.3493,70100.0
2007-02-26 13:55:00,40.49,40.53,40.48,40.52,70600.0,25.3556,25.3807,25.3493,25.3744,70600.0
2007-02-26 14:00:00,40.53,40.53,40.51,40.51,69100.0,25.3807,25.3807,25.3681,25.3681,69100.0
2007-02-26 14:05:00,40.51,40.56,40.51,40.54,100300.0,25.3681,25.3994,25.3681,25.3869,100300.0
2007-02-26 14:10:00,40.55,40.55,40.52,40.52,43500.0,25.3932,25.3932,25.3744,25.3744,43500.0
2007-02-26 14:15:00,40.52,40.6,40.52,40.6,170200.0,25.3744,25.4245,25.3744,25.4245,170200.0
2007-02-26 14:20:00,40.59,40.62,40.57,40.58,106400.0,25.4182,25.437,25.4057,25.412,106400.0
2007-02-26 14:25:00,40.58,40.6,40.58,40.6,96800.0,25.412,25.4245,25.412,25.4245,96800.0
2007-02-26 14:30:00,40.6,40.61,40.59,40.61,71900.0,25.4245,25.4307,25.4182,25.4307,71900.0
2007-02-26 14:35:00,40.61,40.66,40.61,40.63,106400.0,25.4307,25.4621,25.4307,25.4433,106400.0
2007-02-26 14:40:00,40.63,40.64,40.62,40.62,55800.0,25.4433,25.4495,25.437,25.437,55800.0
2007-02-26 14:45:00,40.62,40.67,40.61,40.66,128200.0,25.437,25.4683,25.4307,25.4621,128200.0
2007-02-26 14:50:00,40.66,40.67,40.62,40.62,58100.0,25.4621,25.4683,25.437,25.437,58100.0
2007-02-26 14:55:00,40.63,40.64,40.61,40.63,74200.0,25.4433,25.4495,25.4307,25.4433,74200.0
2007-02-26 15:00:00,40.62,40.67,40.62,40.67,125200.0,25.437,25.4683,25.437,25.4683,125200.0
2007-02-26 15:05:00,40.67,40.7,40.65,40.65,146900.0,25.4683,25.4871,25.4558,25.4558,146900.0
2007-02-26 15:10:00,40.65,40.7,40.62,40.7,203100.0,25.4558,25.4871,25.437,25.4871,203100.0
2007-02-26 15:15:00,40.69,40.74,40.69,40.72,133500.0,25.4808,25.5122,25.4808,25.4996,133500.0
2007-02-26 15:20:00,40.72,40.74,40.69,40.73,171400.0,25.4996,25.5122,25.4808,25.5059,171400.0
2007-02-26 15:25:00,40.73,40.76,40.73,40.76,121800.0,25.5059,25.5247,25.5059,25.5247,121800.0
2007-02-26 15:30:00,40.76,40.78,40.73,40.74,186400.0,25.5247,25.5372,25.5059,25.5122,186400.0
2007-02-26 15:35:00,40.74,40.76,40.73,40.74,250200.0,25.5122,25.5247,25.5059,25.5122,250200.0
2007-02-26 15:40:00,40.75,40.78,40.72,40.76,288200.0,25.5184,25.5372,25.4996,25.5247,288200.0
2007-02-26 15:45:00,40.76,40.83,40.75,40.83,288000.0,25.5247,25.5685,25.5184,25.5685,288000.0
2007-02-26 15:50:00,40.82,40.83,40.78,40.8,343000.0,25.5623,25.5685,25.5372,25.5497,343000.0
2007-02-26 15:55:00,40.8,40.81,40.75,40.78,193000.0,25.5497,25.556,25.5184,25.5372,193000.0
2007-02-27 09:30:00,40.49,40.52,40.31,40.32,354900.0,25.3556,25.3744,25.2429,25.2491,354900.0
2007-02-27 09:35:00,40.3,40.42,40.21,40.25,368400.0,25.2366,25.3118,25.1803,25.2053,368400.0
2007-02-27 09:40:00,40.29,40.36,40.15,40.19,329800.0,25.2304,25.2742,25.1427,25.1677,329800.0
2007-02-27 09:45:00,40.28,40.36,40.16,40.32,350000.0,25.2241,25.2742,25.149,25.2491,350000.0
2007-02-27 09:50:00,40.23,40.37,40.23,40.28,262900.0,25.1928,25.2805,25.1928,25.2241,262900.0
2007-02-27 09:55:00,40.29,40.36,40.2,40.27,200200.0,25.2304,25.2742,25.174,25.2178,200200.0
2007-02-27 10:00:00,40.27,40.38,40.18,40.24,360000.0,25.2178,25.2867,25.1615,25.199,360000.0
2007-02-27 10:05:00,40.3,40.32,40.1,40.15,321100.0,25.2366,25.2491,25.1114,25.1427,321100.0
2007-02-27 10:10:00,40.14,40.29,40.1,40.15,180100.0,25.1364,25.2304,25.1114,25.1427,180100.0
2007-02-27 10:15:00,40.14,40.2,40.1,40.15,243600.0,25.1364,25.174,25.1114,25.1427,243600.0
2007-02-27 10:20:00,40.14,40.24,40.11,40.16,224300.0,25.1364,25.199,25.1176,25.149,224300.0
2007-02-27 10:25:00,40.17,40.29,40.14,40.25,170300.0,25.1552,25.2304,25.1364,25.2053,170300.0
2007-02-27 10:30:00,40.26,40.31,40.17,40.28,124000.0,25.2116,25.2429,25.1552,25.2241,124000.0
2007-02-27 10:35:00,40.28,40.31,40.17,40.24,197600.0,25.2241,25.2429,25.1552,25.199,197600.0
2007-02-27 10:40:00,40.25,40.3,40.21,40.3,107500.0,25.2053,25.2366,25.1803,25.2366,107500.0
2007-02-27 10:45:00,40.3,40.32,40.24,40.27,136800.0,25.2366,25.2491,25.199,25.2178,136800.0
2007-02-27 10:50:00,40.27,40.27,40.23,40.24,121800.0,25.2178,25.2178,25.1928,25.199,121800.0
2007-02-27 10:55:00,40.24,40.25,40.18,40.19,115800.0,25.199,25.2053,25.1615,25.1677,115800.0
2007-02-27 11:00:00,40.19,40.26,40.15,40.25,152700.0,25.1677,25.2116,25.1427,25.2053,152700.0
2007-02-27 11:05:00,40.25,40.26,40.18,40.2,85200.0,25.2053,25.2116,25.1615,25.174,85200.0
2007-02-27 11:10:00,40.2,40.25,40.17,40.24,181400.0,25.174,25.2053,25.1552,25.199,181400.0
2007-02-27 11:15:00,40.24,40.26,40.17,40.18,165200.0,25.199,25.2116,25.1552,25.1615,165200.0
2007-02-27 11:20:00,40.17,40.17,40.1,40.12,166500.0,25.1552,25.1552,25.1114,25.1239,166500.0
2007-02-27 11:25:00,40.12,40.13,40.06,40.07,180400.0,25.1239,25.1302,25.0863,25.0926,180400.0
2007-02-27 11:30:00,40.07,40.11,40.07,40.08,203400.0,25.0926,25.1176,25.0926,25.0989,203400.0
2007-02-27 11:35:00,40.08,40.1,40.06,40.1,154600.0,25.0989,25.1114,25.0863,25.1114,154600.0
2007-02-27 11:40:00,40.11,40.12,40.06,40.07,187300.0,25.1176,25.1239,25.0863,25.0926,187300.0
2007-02-27 11:45:00,40.07,40.1,39.98,39.98,284500.0,25.0926,25.1114,25.0362,25.0362,284500.0
2007-02-27 11:50:00,39.99,40.05,39.96,40.03,289300.0,25.0425,25.0801,25.0237,25.0675,289300.0
2007-02-27 11:55:00,40.03,40.04,39.93,39.94,258900.0,25.0675,25.0738,25.0049,25.0112,258900.0
2007-02-27 12:00:00,39.93,40.02,39.91,40.02,278900.0,25.0049,25.0613,24.9924,25.0613,278900.0
2007-02-27 12:05:00,40.01,40.04,39.99,40.0,192700.0,25.055,25.0738,25.0425,25.0488,192700.0
2007-02-27 12:10:00,39.99,40.07,39.96,40.0,544300.0,25.0425,25.0926,25.0237,25.0488,544300.0
2007-02-27 12:15:00,39.99,40.03,39.96,39.98,389500.0,25.0425,25.0675,25.0237,25.0362,389500.0
2007-02-27 12:20:00,39.99,40.05,39.96,40.01,300500.0,25.0425,25.0801,25.0237,25.055,300500.0
2007-02-27 12:25:00,40.01,40.01,39.96,39.99,220500.0,25.055,25.055,25.0237,25.0425,220500.0
2007-02-27 12:30:00,40.0,40.03,39.99,40.0,86600.0,25.0488,25.0675,25.0425,25.0488,86600.0
2007-02-27 12:35:00,40.0,40.07,40.0,40.05,112700.0,25.0488,25.0926,25.0488,25.0801,112700.0
2007-02-27 12:40:00,40.05,40.06,40.01,40.01,105400.0,25.0801,25.0863,25.055,25.055,105400.0
2007-02-27 12:45:00,40.01,40.05,40.0,40.01,163300.0,25.055,25.0801,25.0488,25.055,163300.0
2007-02-27 12:50:00,40.01,40.05,40.0,40.01,129500.0,25.055,25.0801,25.0488,25.055,129500.0
2007-02-27 12:55:00,40.01,40.07,39.99,40.06,283800.0,25.055,25.0926,25.0425,25.0863,283800.0
2007-02-27 13:00:00,40.06,40.07,40.03,40.05,302100.0,25.0863,25.0926,25.0675,25.0801,302100.0
2007-02-27 13:05:00,40.05,40.07,40.02,40.06,237300.0,25.0801,25.0926,25.0613,25.0863,237300.0
2007-02-27 13:10:00,40.05,40.06,40.01,40.05,237400.0,25.0801,25.0863,25.055,25.0801,237400.0
2007-02-27 13:15:00,40.05,40.07,40.02,40.04,159500.0,25.0801,25.0926,25.0613,25.0738,159500.0
2007-02-27 13:20:00,40.04,40.1,40.02,40.08,150300.0,25.0738,25.1114,25.0613,25.0989,150300.0
2007-02-27 13:25:00,40.08,40.15,40.08,40.1,185400.0,25.0989,25.1427,25.0989,25.1114,185400.0
2007-02-27 13:30:00,40.1,40.1,40.0,40.0,139500.0,25.1114,25.1114,25.0488,25.0488,139500.0
2007-02-27 13:35:00,40.0,40.05,40.0,40.02,193000.0,25.0488,25.0801,25.0488,25.0613,193000.0
2007-02-27 13:40:00,40.02,40.04,39.99,40.04,165900.0,25.0613,25.0738,25.0425,25.0738,165900.0
2007-02-27 13:45:00,40.04,40.09,39.99,40.09,182400.0,25.0738,25.1051,25.0425,25.1051,182400.0
2007-02-27 13:50:00,40.09,40.14,40.05,40.06,201700.0,25.1051,25.1364,25.0801,25.0863,201700.0
2007-02-27 13:55:00,40.06,40.13,40.05,40.11,141100.0,25.0863,25.1302,25.0801,25.1176,141100.0
2007-02-27 14:00:00,40.11,40.25,40.1,40.2,447700.0,25.1176,25.2053,25.1114,25.174,447700.0
2007-02-27 14:05:00,40.2,40.2,40.1,40.11,261000.0,25.174,25.174,25.1114,25.1176,261000.0
2007-02-27 14:10:00,40.16,40.21,40.09,40.17,218200.0,25.149,25.1803,25.1051,25.1552,218200.0
2007-02-27 14:15:00,40.15,40.22,40.09,40.09,192000.0,25.1427,25.1865,25.1051,25.1051,192000.0
2007-02-27 14:20:00,40.1,40.21,40.06,40.13,364000.0,25.1114,25.1803,25.0863,25.1302,364000.0
2007-02-27 14:25:00,40.14,40.19,39.93,39.95,566400.0,25.1364,25.1677,25.0049,25.0174,566400.0
2007-02-27 14:30:00,40.14,40.14,39.94,40.01,427600.0,25.1364,25.1364,25.0112,25.055,427600.0
2007-02-27 14:35:00,40.01,40.05,39.93,40.03,259500.0,25.055,25.0801,25.0049,25.0675,259500.0
2007-02-27 14:40:00,39.96,40.02,39.91,39.95,345100.0,25.0237,25.0613,24.9924,25.0174,345100.0
2007-02-27 14:45:00,39.98,40.01,39.83,39.85,346600.0,25.0362,25.055,24.9423,24.9548,346600.0
2007-02-27 14:50:00,39.85,39.97,39.6,39.85,419300.0,24.9548,25.03,24.7983,24.9548,419300.0
2007-02-27 14:55:00,39.85,39.93,39.56,39.71,695800.0,24.9548,25.0049,24.7732,24.8672,695800.0
2007-02-27 15:00:00,39.71,39.9,39.56,39.8,863600.0,24.8672,24.9861,24.7732,24.9235,863600.0
2007-02-27 15:05:00,39.82,40.0,39.59,39.95,448100.0,24.936,25.0488,24.792,25.0174,448100.0
2007-02-27 15:10:00,39.94,40.0,39.68,39.93,387000.0,25.0112,25.0488,24.8484,25.0049,387000.0
2007-02-27 15:15:00,39.93,40.02,39.93,40.0,342600.0,25.0049,25.0613,25.0049,25.0488,342600.0
2007-02-27 15:20:00,40.0,40.05,39.95,40.0,261100.0,25.0488,25.0801,25.0174,25.0488,261100.0
2007-02-27 15:25:00,39.99,40.0,39.8,39.82,325500.0,25.0425,25.0488,24.9235,24.936,325500.0
2007-02-27 15:30:00,39.82,39.95,39.8,39.86,457500.0,24.936,25.0174,24.9235,24.9611,457500.0
2007-02-27 15:35:00,39.86,39.92,39.8,39.82,284300.0,24.9611,24.9987,24.9235,24.936,284300.0
2007-02-27 15:40:00,39.82,39.86,39.8,39.84,437500.0,24.936,24.9611,24.9235,24.9486,437500.0
2007-02-27 15:45:00,39.84,39.84,39.82,39.84,49600.0,24.9486,24.9486,24.936,24.9486,49600.0
2007-02-27 15:50:00,39.84,39.86,39.82,39.84,56300.0,24.9486,24.9611,24.936,24.9486,56300.0
2007-02-27 15:55:00,39.84,39.88,39.73,39.82,183000.0,24.9486,24.9736,24.8797,24.936,183000.0
2007-02-28 09:30:00,39.29,39.54,39.29,39.51,888800.0,24.6041,24.7607,24.6041,24.7419,888800.0
2007-02-28 09:35:00,39.5,39.8,39.49,39.8,787900.0,24.7356,24.9235,24.7294,24.9235,787900.0
2007-02-28 09:40:00,39.8,39.82,39.56,39.56,643000.0,24.9235,24.936,24.7732,24.7732,643000.0
2007-02-28 09:45:00,39.56,39.73,39.52,39.66,942300.0,24.7732,24.8797,24.7482,24.8358,942300.0
2007-02-28 09:50:00,39.67,39.69,39.59,39.68,603200.0,24.8421,24.8546,24.792,24.8484,603200.0
2007-02-28 09:55:00,39.67,39.79,39.59,39.68,743400.0,24.8421,24.9172,24.792,24.8484,743400.0
2007-02-28 10:00:00,39.68,39.8,39.5,39.58,750300.0,24.8484,24.9235,24.7356,24.7857,750300.0
2007-02-28 10:05:00,39.57,39.79,39.5,39.56,583400.0,24.7795,24.9172,24.7356,24.7732,583400.0
2007-02-28 10:10:00,39.56,39.73,39.52,39.72,649700.0,24.7732,24.8797,24.7482,24.8734,649700.0
2007-02-28 10:15:00,39.72,39.79,39.5,39.6,707400.0,24.8734,24.9172,24.7356,24.7983,707400.0
2007-02-28 10:20:00,39.6,39.68,39.43,39.64,537700.0,24.7983,24.8484,24.6918,24.8233,537700.0
2007-02-28 10:25:00,39.64,39.75,39.54,39.6,384000.0,24.8233,24.8922,24.7607,24.7983,384000.0
2007-02-28 10:30:00,39.6,39.75,39.53,39.62,540300.0,24.7983,24.8922,24.7544,24.8108,540300.0
2007-02-28 10:35:00,39.61,39.68,39.5,39.67,550800.0,24.8045,24.8484,24.7356,24.8421,550800.0
2007-02-28 10:40:00,39.66,39.74,39.55,39.74,486800.0,24.8358,24.8859,24.767,24.8859,486800.0
2007-02-28 10:45:00,39.74,39.82,39.53,39.56,379000.0,24.8859,24.936,24.7544,24.7732,379000.0
2007-02-28 10:50:00,39.81,39.81,39.52,39.76,382100.0,24.9298,24.9298,24.7482,24.8985,382100.0
2007-02-28 10:55:00,39.76,39.79,39.54,39.74,250800.0,24.8985,24.9172,24.7607,24.8859,250800.0
2007-02-28 11:00:00,39.71,39.78,39.66,39.67,271500.0,24.8672,24.911,24.8358,24.8421,271500.0
2007-02-28 11:05:00,39.77,39.81,39.61,39.74,261800.0,24.9047,24.9298,24.8045,24.8859,261800.0
2007-02-28 11:10:00,39.75,39.82,39.68,39.75,342000.0,24.8922,24.936,24.8484,24.8922,342000.0
2007-02-28 11:15:00,39.75,39.81,39.68,39.78,374400.0,24.8922,24.9298,24.8484,24.911,374400.0
2007-02-28 11:20:00,39.78,39.85,39.72,39.81,331500.0,24.911,24.9548,24.8734,24.9298,331500.0
2007-02-28 11:25:00,39.72,39.84,39.64,39.83,184600.0,24.8734,24.9486,24.8233,24.9423,184600.0
2007-02-28 11:30:00,39.83,39.85,39.63,39.79,209300.0,24.9423,24.9548,24.8171,24.9172,209300.0
2007-02-28 11:35:00,39.79,39.84,39.7,39.78,223400.0,24.9172,24.9486,24.8609,24.911,223400.0
2007-02-28 11:40:00,39.78,39.85,39.68,39.78,229300.0,24.911,24.9548,24.8484,24.911,229300.0
2007-02-28 11:45:00,39.69,39.85,39.56,39.57,301500.0,24.8546,24.9548,24.7732,24.7795,301500.0
2007-02-28 11:50:00,39.76,39.84,39.55,39.55,221100.0,24.8985,24.9486,24.767,24.767,221100.0
2007-02-28 11:55:00,39.55,39.79,39.55,39.69,189700.0,24.767,24.9172,24.767,24.8546,189700.0
2007-02-28 12:00:00,39.55,39.7,39.53,39.58,466400.0,24.767,24.8609,24.7544,24.7857,466400.0
2007-02-28 12:05:00,39.58,39.6,39.53,39.55,243700.0,24.7857,24.7983,24.7544,24.767,243700.0
2007-02-28 12:10:00,39.55,39.62,39.54,39.56,259900.0,24.767,24.8108,24.7607,24.7732,259900.0
2007-02-28 12:15:00,39.57,39.61,39.53,39.53,181000.0,24.7795,24.8045,24.7544,24.7544,181000.0
2007-02-28 12:20:00,39.61,39.61,39.52,39.56,206400.0,24.8045,24.8045,24.7482,24.7732,206400.0
2007-02-28 12:25:00,39.56,39.58,39.53,39.55,151400.0,24.7732,24.7857,24.7544,24.767,151400.0
2007-02-28 12:30:00,39.55,39.6,39.54,39.56,100500.0,24.767,24.7983,24.7607,24.7732,100500.0
2007-02-28 12:35:00,39.56,39.58,39.5,39.52,88800.0,24.7732,24.7857,24.7356,24.7482,88800.0
2007-02-28 12:40:00,39.51,39.58,39.51,39.57,141500.0,24.7419,24.7857,24.7419,24.7795,141500.0
2007-02-28 12:45:00,39.56,39.59,39.52,39.53,114100.0,24.7732,24.792,24.7482,24.7544,114100.0
2007-02-28 12:50:00,39.53,39.58,39.52,39.57,164300.0,24.7544,24.7857,24.7482,24.7795,164300.0
2007-02-28 12:55:00,39.57,39.59,39.5,39.52,145800.0,24.7795,24.792,24.7356,24.7482,145800.0
2007-02-28 13:00:00,39.51,39.52,39.45,39.49,270200.0,24.7419,24.7482,24.7043,24.7294,270200.0
2007-02-28 13:05:00,39.49,39.5,39.42,39.47,242300.0,24.7294,24.7356,24.6855,24.7169,242300.0
2007-02-28 13:10:00,39.48,39.58,39.45,39.58,371500.0,24.7231,24.7857,24.7043,24.7857,371500.0
2007-02-28 13:15:00,39.58,39.6,39.52,39.56,196600.0,24.7857,24.7983,24.7482,24.7732,196600.0
2007-02-28 13:20:00,39.56,39.57,39.53,39.57,167000.0,24.7732,24.7795,24.7544,24.7795,167000.0
2007-02-28 13:25:00,39.57,39.61,39.55,39.59,156100.0,24.7795,24.8045,24.767,24.792,156100.0
2007-02-28 13:30:00,39.59,39.65,39.59,39.63,287200.0,24.792,24.8296,24.792,24.8171,287200.0
2007-02-28 13:35:00,39.63,39.64,39.58,39.59,126700.0,24.8171,24.8233,24.7857,24.792,126700.0
2007-02-28 13:40:00,39.58,39.62,39.56,39.58,173500.0,24.7857,24.8108,24.7732,24.7857,173500.0
2007-02-28 13:45:00,39.58,39.59,39.51,39.54,145800.0,24.7857,24.792,24.7419,24.7607,145800.0
2007-02-28 13:50:00,39.54,39.6,39.51,39.56,177100.0,24.7607,24.7983,24.7419,24.7732,177100.0
2007-02-28 13:55:00,39.56,39.57,39.5,39.55,210100.0,24.7732,24.7795,24.7356,24.767,210100.0
2007-02-28 14:00:00,39.56,39.6,39.51,39.6,416800.0,24.7732,24.7983,24.7419,24.7983,416800.0
2007-02-28 14:05:00,39.55,39.6,39.54,39.59,210500.0,24.767,24.7983,24.7607,24.792,210500.0
2007-02-28 14:10:00,39.59,39.62,39.55,39.6,227700.0,24.792,24.8108,24.767,24.7983,227700.0
2007-02-28 14:15:00,39.6,39.64,39.57,39.59,221100.0,24.7983,24.8233,24.7795,24.792,221100.0
2007-02-28 14:20:00,39.59,39.6,39.54,39.55,261100.0,24.792,24.7983,24.7607,24.767,261100.0
2007-02-28 14:25:00,39.55,39.61,39.52,39.61,438300.0,24.767,24.8045,24.7482,24.8045,438300.0
2007-02-28 14:30:00,39.6,39.63,39.55,39.61,214400.0,24.7983,24.8171,24.767,24.8045,214400.0
2007-02-28 14:35:00,39.61,39.65,39.61,39.62,101400.0,24.8045,24.8296,24.8045,24.8108,101400.0
2007-02-28 14:40:00,39.62,39.65,39.61,39.65,158600.0,24.8108,24.8296,24.8045,24.8296,158600.0
2007-02-28 14:45:00,39.65,39.67,39.61,39.62,251300.0,24.8296,24.8421,24.8045,24.8108,251300.0
2007-02-28 14:50:00,39.62,39.63,39.55,39.58,249800.0,24.8108,24.8171,24.767,24.7857,249800.0
2007-02-28 14:55:00,39.58,39.65,39.57,39.63,175500.0,24.7857,24.8296,24.7795,24.8171,175500.0
2007-02-28 15:00:00,39.62,39.64,39.61,39.63,103400.0,24.8108,24.8233,24.8045,24.8171,103400.0
2007-02-28 15:05:00,39.64,39.65,39.62,39.62,132200.0,24.8233,24.8296,24.8108,24.8108,132200.0
2007-02-28 15:10:00,39.62,39.72,39.62,39.66,261900.0,24.8108,24.8734,24.8108,24.8358,261900.0
2007-02-28 15:15:00,39.66,39.69,39.64,39.65,209300.0,24.8358,24.8546,24.8233,24.8296,209300.0
2007-02-28 15:20:00,39.65,39.67,39.61,39.66,223100.0,24.8296,24.8421,24.8045,24.8358,223100.0
2007-02-28 15:25:00,39.66,39.66,39.63,39.66,232400.0,24.8358,24.8358,24.8171,24.8358,232400.0
2007-02-28 15:30:00,39.66,39.66,39.6,39.61,189400.0,24.8358,24.8358,24.7983,24.8045,189400.0
2007-02-28 15:35:00,39.61,39.67,39.6,39.66,242600.0,24.8045,24.8421,24.7983,24.8358,242600.0
2007-02-28 15:40:00,39.66,39.68,39.6,39.62,323300.0,24.8358,24.8484,24.7983,24.8108,323300.0
2007-02-28 15:45:00,39.62,39.66,39.61,39.64,456400.0,24.8108,24.8358,24.8045,24.8233,456400.0
2007-02-28 15:50:00,39.64,39.68,39.63,39.66,451800.0,24.8233,24.8484,24.8171,24.8358,451800.0
2007-02-28 15:55:00,39.66,39.67,39.58,39.58,478300.0,24.8358,24.8421,24.7857,24.7857,478300.0
2007-03-01 09:30:00,39.17,39.3,38.9,38.92,813600.0,24.529,24.6104,24.3599,24.3724,813600.0
2007-03-01 09:35:00,38.93,39.18,38.91,38.96,446500.0,24.3787,24.5353,24.3662,24.3975,446500.0
2007-03-01 09:40:00,38.97,39.11,38.9,38.92,304000.0,24.4038,24.4914,24.3599,24.3724,304000.0
2007-03-01 09:45:00,38.92,39.03,38.8,38.81,410600.0,24.3724,24.4413,24.2973,24.3036,410600.0
2007-03-01 09:50:00,38.89,38.95,38.66,38.77,666900.0,24.3537,24.3912,24.2096,24.2785,666900.0
2007-03-01 09:55:00,38.87,39.0,38.67,38.99,927200.0,24.3411,24.4225,24.2159,24.4163,927200.0
2007-03-01 10:00:00,39.0,39.4,38.67,38.8,754600.0,24.4225,24.673,24.2159,24.2973,754600.0
2007-03-01 10:05:00,38.8,39.39,38.77,39.36,536300.0,24.2973,24.6668,24.2785,24.648,536300.0
2007-03-01 10:10:00,39.35,39.41,39.02,39.4,317600.0,24.6417,24.6793,24.4351,24.673,317600.0
2007-03-01 10:15:00,39.4,39.54,39.24,39.29,312500.0,24.673,24.7607,24.5728,24.6041,312500.0
2007-03-01 10:20:00,39.52,39.54,39.25,39.31,227600.0,24.7482,24.7607,24.5791,24.6167,227600.0
2007-03-01 10:25:00,39.38,39.39,39.16,39.26,301500.0,24.6605,24.6668,24.5227,24.5854,301500.0
2007-03-01 10:30:00,39.27,39.47,39.15,39.25,247500.0,24.5916,24.7169,24.5165,24.5791,247500.0
2007-03-01 10:35:00,39.25,39.54,39.15,39.22,204900.0,24.5791,24.7607,24.5165,24.5603,204900.0
2007-03-01 10:40:00,39.4,39.42,39.18,39.25,197700.0,24.673,24.6855,24.5353,24.5791,197700.0
2007-03-01 10:45:00,39.26,39.3,39.04,39.12,232800.0,24.5854,24.6104,24.4476,24.4977,232800.0
2007-03-01 10:50:00,39.28,39.35,39.06,39.17,245700.0,24.5979,24.6417,24.4601,24.529,245700.0
2007-03-01 10:55:00,39.35,39.39,39.17,39.21,279500.0,24.6417,24.6668,24.529,24.554,279500.0
2007-03-01 11:00:00,39.2,39.26,39.15,39.23,184200.0,24.5478,24.5854,24.5165,24.5666,184200.0
2007-03-01 11:05:00,39.25,39.28,39.1,39.12,167900.0,24.5791,24.5979,24.4852,24.4977,167900.0
2007-03-01 11:10:00,39.11,39.2,39.07,39.13,232000.0,24.4914,24.5478,24.4664,24.5039,232000.0
2007-03-01 11:15:00,39.19,39.31,39.12,39.26,265200.0,24.5415,24.6167,24.4977,24.5854,265200.0
2007-03-01 11:20:00,39.26,39.32,39.16,39.28,234300.0,24.5854,24.6229,24.5227,24.5979,234300.0
2007-03-01 11:25:00,39.29,39.32,39.11,39.31,201900.0,24.6041,24.6229,24.4914,24.6167,201900.0
2007-03-01 11:30:00,39.3,39.34,39.09,39.18,191300.0,24.6104,24.6355,24.4789,24.5353,191300.0
2007-03-01 11:35:00,39.18,39.34,39.13,39.24,197600.0,24.5353,24.6355,24.5039,24.5728,197600.0
2007-03-01 11:40:00,39.28,39.32,39.2,39.28,170200.0,24.5979,24.6229,24.5478,24.5979,170200.0
2007-03-01 11:45:00,39.28,39.33,39.25,39.28,141300.0,24.5979,24.6292,24.5791,24.5979,141300.0
2007-03-01 11:50:00,39.29,39.35,39.28,39.31,136900.0,24.6041,24.6417,24.5979,24.6167,136900.0
2007-03-01 11:55:00,39.32,39.34,39.24,39.3,192100.0,24.6229,24.6355,24.5728,24.6104,192100.0
2007-03-01 12:00:00,39.31,39.37,39.27,39.35,197500.0,24.6167,24.6542,24.5916,24.6417,197500.0
2007-03-01 12:05:00,39.35,39.4,39.26,39.31,208900.0,24.6417,24.673,24.5854,24.6167,208900.0
2007-03-01 12:10:00,39.32,39.43,39.29,39.39,238000.0,24.6229,24.6918,24.6041,24.6668,238000.0
2007-03-01 12:15:00,39.39,39.43,39.32,39.35,192300.0,24.6668,24.6918,24.6229,24.6417,192300.0
2007-03-01 12:20:00,39.31,39.39,39.3,39.39,190000.0,24.6167,24.6668,24.6104,24.6668,190000.0
2007-03-01 12:25:00,39.38,39.42,39.36,39.36,163800.0,24.6605,24.6855,24.648,24.648,163800.0
2007-03-01 12:30:00,39.36,39.39,39.34,39.37,148000.0,24.648,24.6668,24.6355,24.6542,148000.0
2007-03-01 12:35:00,39.38,39.39,39.36,39.39,77200.0,24.6605,24.6668,24.648,24.6668,77200.0
2007-03-01 12:40:00,39.38,39.42,39.38,39.38,91700.0,24.6605,24.6855,24.6605,24.6605,91700.0
2007-03-01 12:45:00,39.38,39.43,39.38,39.41,88100.0,24.6605,24.6918,24.6605,24.6793,88100.0
2007-03-01 12:50:00,39.4,39.4,39.33,39.34,104500.0,24.673,24.673,24.6292,24.6355,104500.0
2007-03-01 12:55:00,39.33,39.39,39.33,39.38,68700.0,24.6292,24.6668,24.6292,24.6605,68700.0
2007-03-01 13:00:00,39.38,39.39,39.34,39.36,61800.0,24.6605,24.6668,24.6355,24.648,61800.0
2007-03-01 13:05:00,39.36,39.37,39.32,39.33,83900.0,24.648,24.6542,24.6229,24.6292,83900.0
2007-03-01 13:10:00,39.32,39.33,39.27,39.28,83500.0,24.6229,24.6292,24.5916,24.5979,83500.0
2007-03-01 13:15:00,39.28,39.29,39.27,39.29,70200.0,24.5979,24.6041,24.5916,24.6041,70200.0
2007-03-01 13:20:00,39.28,39.29,39.25,39.26,46300.0,24.5979,24.6041,24.5791,24.5854,46300.0
2007-03-01 13:25:00,39.26,39.26,39.24,39.25,58900.0,24.5854,24.5854,24.5728,24.5791,58900.0
2007-03-01 13:30:00,39.25,39.27,39.24,39.24,120600.0,24.5791,24.5916,24.5728,24.5728,120600.0
2007-03-01 13:35:00,39.25,39.29,39.23,39.28,200100.0,24.5791,24.6041,24.5666,24.5979,200100.0
2007-03-01 13:40:00,39.27,39.36,39.25,39.32,364600.0,24.5916,24.648,24.5791,24.6229,364600.0
2007-03-01 13:45:00,39.32,39.4,39.31,39.35,242400.0,24.6229,24.673,24.6167,24.6417,242400.0
2007-03-01 13:50:00,39.36,39.43,39.34,39.41,199900.0,24.648,24.6918,24.6355,24.6793,199900.0
2007-03-01 13:55:00,39.41,39.43,39.39,39.41,134700.0,24.6793,24.6918,24.6668,24.6793,134700.0
2007-03-01 14:00:00,39.41,39.55,39.39,39.51,279500.0,24.6793,24.767,24.6668,24.7419,279500.0
2007-03-01 14:05:00,39.51,39.54,39.5,39.51,209200.0,24.7419,24.7607,24.7356,24.7419,209200.0
2007-03-01 14:10:00,39.52,39.53,39.49,39.52,233400.0,24.7482,24.7544,24.7294,24.7482,233400.0
2007-03-01 14:15:00,39.53,39.58,39.52,39.54,103900.0,24.7544,24.7857,24.7482,24.7607,103900.0
2007-03-01 14:20:00,39.53,39.59,39.53,39.57,180400.0,24.7544,24.792,24.7544,24.7795,180400.0
2007-03-01 14:25:00,39.57,39.59,39.5,39.5,102700.0,24.7795,24.792,24.7356,24.7356,102700.0
2007-03-01 14:30:00,39.5,39.56,39.5,39.55,158800.0,24.7356,24.7732,24.7356,24.767,158800.0
2007-03-01 14:35:00,39.55,39.57,39.51,39.52,134900.0,24.767,24.7795,24.7419,24.7482,134900.0
2007-03-01 14:40:00,39.51,39.57,39.5,39.54,136500.0,24.7419,24.7795,24.7356,24.7607,136500.0
2007-03-01 14:45:00,39.53,39.59,39.53,39.59,137000.0,24.7544,24.792,24.7544,24.792,137000.0
2007-03-01 14:50:00,39.59,39.6,39.55,39.59,113900.0,24.792,24.7983,24.767,24.792,113900.0
2007-03-01 14:55:00,39.59,39.61,39.56,39.57,248200.0,24.792,24.8045,24.7732,24.7795,248200.0
2007-03-01 15:00:00,39.56,39.57,39.52,39.55,168100.0,24.7732,24.7795,24.7482,24.767,168100.0
2007-03-01 15:05:00,39.55,39.65,39.55,39.6,251100.0,24.767,24.8296,24.767,24.7983,251100.0
2007-03-01 15:10:00,39.61,39.63,39.58,39.61,158100.0,24.8045,24.8171,24.7857,24.8045,158100.0
2007-03-01 15:15:00,39.61,39.62,39.58,39.61,111000.0,24.8045,24.8108,24.7857,24.8045,111000.0
2007-03-01 15:20:00,39.6,39.61,39.42,39.42,400300.0,24.7983,24.8045,24.6855,24.6855,400300.0
2007-03-01 15:25:00,39.43,39.51,39.4,39.5,370400.0,24.6918,24.7419,24.673,24.7356,370400.0
2007-03-01 15:30:00,39.5,39.55,39.48,39.51,298300.0,24.7356,24.767,24.7231,24.7419,298300.0
2007-03-01 15:35:00,39.51,39.55,39.49,39.53,251000.0,24.7419,24.767,24.7294,24.7544,251000.0
2007-03-01 15:40:00,39.52,39.53,39.48,39.51,259600.0,24.7482,24.7544,24.7231,24.7419,259600.0
2007-03-01 15:45:00,39.5,39.51,39.45,39.5,327900.0,24.7356,24.7419,24.7043,24.7356,327900.0
2007-03-01 15:50:00,39.5,39.52,39.49,39.49,209500.0,24.7356,24.7482,24.7294,24.7294,209500.0
2007-03-01 15:55:00,39.49,39.5,39.45,39.46,272900.0,24.7294,24.7356,24.7043,24.7106,272900.0
2007-03-02 09:30:00,39.31,39.33,39.09,39.13,290800.0,24.6167,24.6292,24.4789,24.5039,290800.0
2007-03-02 09:35:00,39.13,39.26,39.1,39.18,330700.0,24.5039,24.5854,24.4852,24.5353,330700.0
2007-03-02 09:40:00,39.18,39.21,39.16,39.2,279900.0,24.5353,24.554,24.5227,24.5478,279900.0
2007-03-02 09:45:00,39.2,39.35,39.19,39.23,273000.0,24.5478,24.6417,24.5415,24.5666,273000.0
2007-03-02 09:50:00,39.24,39.31,39.21,39.25,205300.0,24.5728,24.6167,24.554,24.5791,205300.0
2007-03-02 09:55:00,39.25,39.28,39.2,39.23,310400.0,24.5791,24.5979,24.5478,24.5666,310400.0
2007-03-02 10:00:00,39.22,39.26,39.16,39.26,235000.0,24.5603,24.5854,24.5227,24.5854,235000.0
2007-03-02 10:05:00,39.26,39.27,39.16,39.17,142700.0,24.5854,24.5916,24.5227,24.529,142700.0
2007-03-02 10:10:00,39.17,39.24,39.15,39.15,191600.0,24.529,24.5728,24.5165,24.5165,191600.0
2007-03-02 10:15:00,39.15,39.2,39.1,39.16,246900.0,24.5165,24.5478,24.4852,24.5227,246900.0
2007-03-02 10:20:00,39.16,39.17,39.1,39.14,158000.0,24.5227,24.529,24.4852,24.5102,158000.0
2007-03-02 10:25:00,39.15,39.21,39.1,39.21,233100.0,24.5165,24.554,24.4852,24.554,233100.0
2007-03-02 10:30:00,39.21,39.24,39.16,39.23,174200.0,24.554,24.5728,24.5227,24.5666,174200.0
2007-03-02 10:35:00,39.23,39.28,39.21,39.26,140000.0,24.5666,24.5979,24.554,24.5854,140000.0
2007-03-02 10:40:00,39.26,39.29,39.23,39.26,204500.0,24.5854,24.6041,24.5666,24.5854,204500.0
2007-03-02 10:45:00,39.26,39.35,39.25,39.28,174900.0,24.5854,24.6417,24.5791,24.5979,174900.0
2007-03-02 10:50:00,39.28,39.31,39.25,39.29,159000.0,24.5979,24.6167,24.5791,24.6041,159000.0
2007-03-02 10:55:00,39.3,39.31,39.22,39.23,151100.0,24.6104,24.6167,24.5603,24.5666,151100.0
2007-03-02 11:00:00,39.23,39.25,39.22,39.25,93100.0,24.5666,24.5791,24.5603,24.5791,93100.0
2007-03-02 11:05:00,39.25,39.35,39.24,39.29,610800.0,24.5791,24.6417,24.5728,24.6041,610800.0
2007-03-02 11:10:00,39.29,39.35,39.27,39.35,154800.0,24.6041,24.6417,24.5916,24.6417,154800.0
2007-03-02 11:15:00,39.35,39.38,39.29,39.29,231300.0,24.6417,24.6605,24.6041,24.6041,231300.0
2007-03-02 11:20:00,39.29,39.29,39.22,39.28,182600.0,24.6041,24.6041,24.5603,24.5979,182600.0
2007-03-02 11:25:00,39.27,39.32,39.27,39.3,352800.0,24.5916,24.6229,24.5916,24.6104,352800.0
2007-03-02 11:30:00,39.29,39.3,39.24,39.25,127800.0,24.6041,24.6104,24.5728,24.5791,127800.0
2007-03-02 11:35:00,39.25,39.28,39.23,39.26,102100.0,24.5791,24.5979,24.5666,24.5854,102100.0
2007-03-02 11:40:00,39.27,39.28,39.22,39.24,118100.0,24.5916,24.5979,24.5603,24.5728,118100.0
2007-03-02 11:45:00,39.23,39.27,39.22,39.25,134800.0,24.5666,24.5916,24.5603,24.5791,134800.0
2007-03-02 11:50:00,39.25,39.26,39.2,39.21,146300.0,24.5791,24.5854,24.5478,24.554,146300.0
2007-03-02 11:55:00,39.21,39.23,39.2,39.21,75900.0,24.554,24.5666,24.5478,24.554,75900.0
2007-03-02 12:00:00,39.21,39.23,39.19,39.23,106500.0,24.554,24.5666,24.5415,24.5666,106500.0
2007-03-02 12:05:00,39.22,39.24,39.22,39.23,93200.0,24.5603,24.5728,24.5603,24.5666,93200.0
2007-03-02 12:10:00,39.23,39.23,39.2,39.2,114700.0,24.5666,24.5666,24.5478,24.5478,114700.0
2007-03-02 12:15:00,39.21,39.21,39.16,39.16,129600.0,24.554,24.554,24.5227,24.5227,129600.0
2007-03-02 12:20:00,39.16,39.22,39.14,39.21,224500.0,24.5227,24.5603,24.5102,24.554,224500.0
2007-03-02 12:25:00,39.21,39.22,39.15,39.16,165700.0,24.554,24.5603,24.5165,24.5227,165700.0
2007-03-02 12:30:00,39.16,39.19,39.13,39.13,199900.0,24.5227,24.5415,24.5039,24.5039,199900.0
2007-03-02 12:35:00,39.13,39.19,39.13,39.17,69000.0,24.5039,24.5415,24.5039,24.529,69000.0
2007-03-02 12:40:00,39.17,39.18,39.13,39.17,125600.0,24.529,24.5353,24.5039,24.529,125600.0
2007-03-02 12:45:00,39.16,39.2,39.13,39.14,136200.0,24.5227,24.5478,24.5039,24.5102,136200.0
2007-03-02 12:50:00,39.15,39.19,39.13,39.17,139000.0,24.5165,24.5415,24.5039,24.529,139000.0
2007-03-02 12:55:00,39.17,39.2,39.15,39.15,50900.0,24.529,24.5478,24.5165,24.5165,50900.0
2007-03-02 13:00:00,39.16,39.2,39.15,39.18,75400.0,24.5227,24.5478,24.5165,24.5353,75400.0
2007-03-02 13:05:00,39.18,39.19,39.16,39.16,94700.0,24.5353,24.5415,24.5227,24.5227,94700.0
2007-03-02 13:10:00,39.16,39.19,39.12,39.16,261200.0,24.5227,24.5415,24.4977,24.5227,261200.0
2007-03-02 13:15:00,39.16,39.17,39.09,39.1,134100.0,24.5227,24.529,24.4789,24.4852,134100.0
2007-03-02 13:20:00,39.11,39.15,39.09,39.11,196400.0,24.4914,24.5165,24.4789,24.4914,196400.0
2007-03-02 13:25:00,39.11,39.18,39.06,39.14,535400.0,24.4914,24.5353,24.4601,24.5102,535400.0
2007-03-02 13:30:00,39.14,39.14,39.06,39.11,392300.0,24.5102,24.5102,24.4601,24.4914,392300.0
2007-03-02 13:35:00,39.11,39.12,39.08,39.1,241000.0,24.4914,24.4977,24.4726,24.4852,241000.0
2007-03-02 13:40:00,39.1,39.19,39.07,39.15,505800.0,24.4852,24.5415,24.4664,24.5165,505800.0
2007-03-02 13:45:00,39.15,39.18,39.08,39.14,323100.0,24.5165,24.5353,24.4726,24.5102,323100.0
2007-03-02 13:50:00,39.14,39.21,39.1,39.14,443400.0,24.5102,24.554,24.4852,24.5102,443400.0
2007-03-02 13:55:00,39.14,39.18,39.08,39.11,287400.0,24.5102,24.5353,24.4726,24.4914,287400.0
2007-03-02 14:00:00,39.11,39.13,39.06,39.09,256200.0,24.4914,24.5039,24.4601,24.4789,256200.0
2007-03-02 14:05:00,39.09,39.1,39.0,39.04,369600.0,24.4789,24.4852,24.4225,24.4476,369600.0
2007-03-02 14:10:00,39.04,39.11,39.0,39.08,429600.0,24.4476,24.4914,24.4225,24.4726,429600.0
2007-03-02 14:15:00,39.07,39.11,39.01,39.1,391200.0,24.4664,24.4914,24.4288,24.4852,391200.0
2007-03-02 14:20:00,39.1,39.12,39.04,39.12,525400.0,24.4852,24.4977,24.4476,24.4977,525400.0
2007-03-02 14:25:00,39.12,39.15,39.1,39.15,187100.0,24.4977,24.5165,24.4852,24.5165,187100.0
2007-03-02 14:30:00,39.15,39.2,39.13,39.14,128600.0,24.5165,24.5478,24.5039,24.5102,128600.0
2007-03-02 14:35:00,39.14,39.16,39.06,39.15,269900.0,24.5102,24.5227,24.4601,24.5165,269900.0
2007-03-02 14:40:00,39.15,39.22,39.1,39.16,356700.0,24.5165,24.5603,24.4852,24.5227,356700.0
2007-03-02 14:45:00,39.15,39.21,39.15,39.2,309000.0,24.5165,24.554,24.5165,24.5478,309000.0
2007-03-02 14:50:00,39.19,39.23,39.17,39.2,260100.0,24.5415,24.5666,24.529,24.5478,260100.0
2007-03-02 14:55:00,39.19,39.2,39.11,39.19,170300.0,24.5415,24.5478,24.4914,24.5415,170300.0
2007-03-02 15:00:00,39.18,39.21,39.17,39.17,130400.0,24.5353,24.554,24.529,24.529,130400.0
2007-03-02 15:05:00,39.17,39.24,39.17,39.19,361400.0,24.529,24.5728,24.529,24.5415,361400.0
2007-03-02 15:10:00,39.19,39.24,39.17,39.23,215800.0,24.5415,24.5728,24.529,24.5666,215800.0
2007-03-02 15:15:00,39.22,39.23,39.19,39.2,135400.0,24.5603,24.5666,24.5415,24.5478,135400.0
2007-03-02 15:20:00,39.21,39.25,39.19,39.21,161200.0,24.554,24.5791,24.5415,24.554,161200.0
2007-03-02 15:25:00,39.21,39.22,39.18,39.21,182600.0,24.554,24.5603,24.5353,24.554,182600.0
2007-03-02 15:30:00,39.21,39.22,39.2,39.21,182500.0,24.554,24.5603,24.5478,24.554,182500.0
2007-03-02 15:35:00,39.2,39.21,39.18,39.18,232700.0,24.5478,24.554,24.5353,24.5353,232700.0
2007-03-02 15:40:00,39.18,39.22,39.14,39.15,451400.0,24.5353,24.5603,24.5102,24.5165,451400.0
2007-03-02 15:45:00,39.15,39.16,39.1,39.12,587400.0,24.5165,24.5227,24.4852,24.4977,587400.0
2007-03-02 15:50:00,39.12,39.13,39.06,39.09,693700.0,24.4977,24.5039,24.4601,24.4789,693700.0
2007-03-02 15:55:00,39.09,39.1,38.97,38.98,666800.0,24.4789,24.4852,24.4038,24.41,666800.0
2007-03-05 09:30:00,38.75,38.9,38.59,38.59,386500.0,24.266,24.3599,24.1658,24.1658,386500.0
2007-03-05 09:35:00,38.6,38.82,38.59,38.8,277400.0,24.172,24.3098,24.1658,24.2973,277400.0
2007-03-05 09:40:00,38.78,38.82,38.68,38.71,224900.0,24.2848,24.3098,24.2221,24.2409,224900.0
2007-03-05 09:45:00,38.7,38.72,38.6,38.63,226600.0,24.2347,24.2472,24.172,24.1908,226600.0
2007-03-05 09:50:00,38.62,38.68,38.6,38.65,261100.0,24.1846,24.2221,24.172,24.2034,261100.0
2007-03-05 09:55:00,38.65,38.88,38.62,38.88,295500.0,24.2034,24.3474,24.1846,24.3474,295500.0
2007-03-05 10:00:00,38.88,38.88,38.74,38.74,236600.0,24.3474,24.3474,24.2597,24.2597,236600.0
2007-03-05 10:05:00,38.75,38.76,38.62,38.69,178100.0,24.266,24.2722,24.1846,24.2284,178100.0
2007-03-05 10:10:00,38.68,38.91,38.68,38.82,285500.0,24.2221,24.3662,24.2221,24.3098,285500.0
2007-03-05 10:15:00,38.81,38.87,38.77,38.8,223700.0,24.3036,24.3411,24.2785,24.2973,223700.0
2007-03-05 10:20:00,38.81,38.92,38.77,38.91,358700.0,24.3036,24.3724,24.2785,24.3662,358700.0
2007-03-05 10:25:00,38.91,38.92,38.8,38.88,276200.0,24.3662,24.3724,24.2973,24.3474,276200.0
2007-03-05 10:30:00,38.88,38.9,38.82,38.87,312200.0,24.3474,24.3599,24.3098,24.3411,312200.0
2007-03-05 10:35:00,38.87,38.9,38.78,38.83,265700.0,24.3411,24.3599,24.2848,24.3161,265700.0
2007-03-05 10:40:00,38.83,38.92,38.79,38.8,220700.0,24.3161,24.3724,24.291,24.2973,220700.0
2007-03-05 10:45:00,38.81,38.88,38.79,38.85,408200.0,24.3036,24.3474,24.291,24.3286,408200.0
2007-03-05 10:50:00,38.85,38.91,38.82,38.89,469900.0,24.3286,24.3662,24.3098,24.3537,469900.0
2007-03-05 10:55:00,38.89,38.95,38.88,38.93,255100.0,24.3537,24.3912,24.3474,24.3787,255100.0
2007-03-05 11:00:00,38.93,39.0,38.89,38.96,319000.0,24.3787,24.4225,24.3537,24.3975,319000.0
2007-03-05 11:05:00,38.97,39.15,38.96,39.11,314700.0,24.4038,24.5165,24.3975,24.4914,314700.0
2007-03-05 11:10:00,39.11,39.2,39.08,39.13,293900.0,24.4914,24.5478,24.4726,24.5039,293900.0
2007-03-05 11:15:00,39.12,39.19,39.12,39.18,220500.0,24.4977,24.5415,24.4977,24.5353,220500.0
2007-03-05 11:20:00,39.17,39.18,39.1,39.11,338000.0,24.529,24.5353,24.4852,24.4914,338000.0
2007-03-05 11:25:00,39.11,39.14,39.0,39.02,226400.0,24.4914,24.5102,24.4225,24.4351,226400.0
2007-03-05 11:30:00,39.02,39.02,38.91,38.95,235900.0,24.4351,24.4351,24.3662,24.3912,235900.0
2007-03-05 11:35:00,38.94,38.94,38.89,38.9,116300.0,24.385,24.385,24.3537,24.3599,116300.0
2007-03-05 11:40:00,38.91,38.91,38.84,38.9,181300.0,24.3662,24.3662,24.3223,24.3599,181300.0
2007-03-05 11:45:00,38.9,38.91,38.85,38.87,160700.0,24.3599,24.3662,24.3286,24.3411,160700.0
2007-03-05 11:50:00,38.87,38.91,38.85,38.87,450400.0,24.3411,24.3662,24.3286,24.3411,450400.0
2007-03-05 11:55:00,38.86,38.87,38.75,38.8,199500.0,24.3349,24.3411,24.266,24.2973,199500.0
2007-03-05 12:00:00,38.81,39.15,38.77,38.83,215100.0,24.3036,24.5165,24.2785,24.3161,215100.0
2007-03-05 12:05:00,38.84,38.88,38.81,38.87,267400.0,24.3223,24.3474,24.3036,24.3411,267400.0
2007-03-05 12:10:00,38.88,38.93,38.87,38.89,254500.0,24.3474,24.3787,24.3411,24.3537,254500.0
2007-03-05 12:15:00,38.89,38.93,38.86,38.91,219900.0,24.3537,24.3787,24.3349,24.3662,219900.0
2007-03-05 12:20:00,38.91,38.96,38.89,38.91,220500.0,24.3662,24.3975,24.3537,24.3662,220500.0
2007-03-05 12:25:00,38.89,38.93,38.89,38.93,206300.0,24.3537,24.3787,24.3537,24.3787,206300.0
2007-03-05 12:30:00,38.93,38.94,38.84,38.84,116900.0,24.3787,24.385,24.3223,24.3223,116900.0
2007-03-05 12:35:00,38.84,38.93,38.83,38.9,169700.0,24.3223,24.3787,24.3161,24.3599,169700.0
2007-03-05 12:40:00,38.9,38.97,38.89,38.95,160300.0,24.3599,24.4038,24.3537,24.3912,160300.0
2007-03-05 12:45:00,38.95,38.98,38.89,38.91,207400.0,24.3912,24.41,24.3537,24.3662,207400.0
2007-03-05 12:50:00,38.91,38.94,38.87,38.92,132300.0,24.3662,24.385,24.3411,24.3724,132300.0
2007-03-05 12:55:00,38.92,38.95,38.84,38.86,141100.0,24.3724,24.3912,24.3223,24.3349,141100.0
2007-03-05 13:00:00,38.86,38.92,38.86,38.9,90300.0,24.3349,24.3724,24.3349,24.3599,90300.0
2007-03-05 13:05:00,38.89,38.9,38.86,38.87,112600.0,24.3537,24.3599,24.3349,24.3411,112600.0
2007-03-05 13:10:00,38.87,38.93,38.87,38.91,309500.0,24.3411,24.3787,24.3411,24.3662,309500.0
2007-03-05 13:15:00,38.9,38.93,38.89,38.91,112700.0,24.3599,24.3787,24.3537,24.3662,112700.0
2007-03-05 13:20:00,38.91,38.91,38.86,38.9,160700.0,24.3662,24.3662,24.3349,24.3599,160700.0
2007-03-05 13:25:00,38.89,38.95,38.85,38.93,277200.0,24.3537,24.3912,24.3286,24.3787,277200.0
2007-03-05 13:30:00,38.93,38.94,38.89,38.93,201500.0,24.3787,24.385,24.3537,24.3787,201500.0
2007-03-05 13:35:00,38.93,38.94,38.9,38.93,144800.0,24.3787,24.385,24.3599,24.3787,144800.0
2007-03-05 13:40:00,38.92,38.93,38.9,38.9,151700.0,24.3724,24.3787,24.3599,24.3599,151700.0
2007-03-05 13:45:00,38.9,38.93,38.9,38.92,128700.0,24.3599,24.3787,24.3599,24.3724,128700.0
2007-03-05 13:50:00,38.92,38.93,38.89,38.9,169000.0,24.3724,24.3787,24.3537,24.3599,169000.0
2007-03-05 13:55:00,38.9,38.93,38.9,38.92,79900.0,24.3599,24.3787,24.3599,24.3724,79900.0
2007-03-05 14:00:00,38.92,38.94,38.89,38.93,416800.0,24.3724,24.385,24.3537,24.3787,416800.0
2007-03-05 14:05:00,38.93,38.97,38.91,38.93,351000.0,24.3787,24.4038,24.3662,24.3787,351000.0
2007-03-05 14:10:00,38.93,38.95,38.9,38.91,128800.0,24.3787,24.3912,24.3599,24.3662,128800.0
2007-03-05 14:15:00,38.9,38.92,38.8,38.8,286300.0,24.3599,24.3724,24.2973,24.2973,286300.0
2007-03-05 14:20:00,38.8,38.82,38.77,38.8,210500.0,24.2973,24.3098,24.2785,24.2973,210500.0
2007-03-05 14:25:00,38.8,38.83,38.75,38.76,131100.0,24.2973,24.3161,24.266,24.2722,131100.0
2007-03-05 14:30:00,38.75,38.79,38.73,38.74,177000.0,24.266,24.291,24.2535,24.2597,177000.0
2007-03-05 14:35:00,38.75,38.8,38.75,38.77,221300.0,24.266,24.2973,24.266,24.2785,221300.0
2007-03-05 14:40:00,38.77,38.83,38.72,38.74,451900.0,24.2785,24.3161,24.2472,24.2597,451900.0
2007-03-05 14:45:00,38.74,38.83,38.72,38.81,272100.0,24.2597,24.3161,24.2472,24.3036,272100.0
2007-03-05 14:50:00,38.8,38.8,38.73,38.73,92100.0,24.2973,24.2973,24.2535,24.2535,92100.0
2007-03-05 14:55:00,38.73,38.76,38.72,38.75,113800.0,24.2535,24.2722,24.2472,24.266,113800.0
2007-03-05 15:00:00,38.75,38.76,38.69,38.73,251700.0,24.266,24.2722,24.2284,24.2535,251700.0
2007-03-05 15:05:00,38.73,38.76,38.7,38.7,217500.0,24.2535,24.2722,24.2347,24.2347,217500.0
2007-03-05 15:10:00,38.7,38.75,38.67,38.74,419300.0,24.2347,24.266,24.2159,24.2597,419300.0
2007-03-05 15:15:00,38.74,38.75,38.71,38.72,190800.0,24.2597,24.266,24.2409,24.2472,190800.0
2007-03-05 15:20:00,38.72,38.76,38.7,38.73,433600.0,24.2472,24.2722,24.2347,24.2535,433600.0
2007-03-05 15:25:00,38.72,38.78,38.72,38.76,290400.0,24.2472,24.2848,24.2472,24.2722,290400.0
2007-03-05 15:30:00,38.76,38.8,38.72,38.74,219100.0,24.2722,24.2973,24.2472,24.2597,219100.0
2007-03-05 15:35:00,38.75,38.76,38.68,38.71,252600.0,24.266,24.2722,24.2221,24.2409,252600.0
2007-03-05 15:40:00,38.7,38.74,38.66,38.71,445400.0,24.2347,24.2597,24.2096,24.2409,445400.0
2007-03-05 15:45:00,38.71,38.74,38.69,38.72,418800.0,24.2409,24.2597,24.2284,24.2472,418800.0
2007-03-05 15:50:00,38.71,38.74,38.61,38.74,647200.0,24.2409,24.2597,24.1783,24.2597,647200.0
2007-03-05 15:55:00,38.74,38.76,38.62,38.66,720100.0,24.2597,24.2722,24.1846,24.2096,720100.0
2007-03-06 09:30:00,39.02,39.02,38.5,38.6,628400.0,24.5768,24.5768,24.2492,24.3122,628400.0
2007-03-06 09:35:00,38.6,38.72,38.52,38.61,470600.0,24.3122,24.3878,24.2618,24.3185,470600.0
2007-03-06 09:40:00,38.61,38.67,38.52,38.61,341700.0,24.3185,24.3563,24.2618,24.3185,341700.0
2007-03-06 09:45:00,38.61,38.61,38.53,38.56,233600.0,24.3185,24.3185,24.2681,24.287,233600.0
2007-03-06 09:50:00,38.56,38.56,38.45,38.49,281400.0,24.287,24.287,24.2177,24.2429,281400.0
2007-03-06 09:55:00,38.5,38.64,38.48,38.61,274700.0,24.2492,24.3374,24.2366,24.3185,274700.0
2007-03-06 10:00:00,38.61,38.65,38.54,38.55,254700.0,24.3185,24.3437,24.2744,24.2807,254700.0
2007-03-06 10:05:00,38.56,38.59,38.52,38.54,187100.0,24.287,24.3059,24.2618,24.2744,187100.0
2007-03-06 10:10:00,38.54,38.6,38.51,38.59,291800.0,24.2744,24.3122,24.2555,24.3059,291800.0
2007-03-06 10:15:00,38.59,38.66,38.55,38.63,370700.0,24.3059,24.35,24.2807,24.3311,370700.0
2007-03-06 10:20:00,38.63,38.66,38.55,38.57,280700.0,24.3311,24.35,24.2807,24.2933,280700.0
2007-03-06 10:25:00,38.58,38.62,38.57,38.61,302300.0,24.2996,24.3248,24.2933,24.3185,302300.0
2007-03-06 10:30:00,38.61,38.62,38.56,38.59,345600.0,24.3185,24.3248,24.287,24.3059,345600.0
2007-03-06 10:35:00,38.59,38.64,38.58,38.6,181600.0,24.3059,24.3374,24.2996,24.3122,181600.0
2007-03-06 10:40:00,38.6,38.6,38.54,38.58,445100.0,24.3122,24.3122,24.2744,24.2996,445100.0
2007-03-06 10:45:00,38.58,38.61,38.46,38.5,269200.0,24.2996,24.3185,24.224,24.2492,269200.0
2007-03-06 10:50:00,38.51,38.56,38.49,38.53,177800.0,24.2555,24.287,24.2429,24.2681,177800.0
2007-03-06 10:55:00,38.53,38.53,38.43,38.47,174700.0,24.2681,24.2681,24.2051,24.2303,174700.0
2007-03-06 11:00:00,38.47,38.52,38.45,38.5,272000.0,24.2303,24.2618,24.2177,24.2492,272000.0
2007-03-06 11:05:00,38.5,38.51,38.46,38.48,155300.0,24.2492,24.2555,24.224,24.2366,155300.0
2007-03-06 11:10:00,38.48,38.51,38.46,38.5,140300.0,24.2366,24.2555,24.224,24.2492,140300.0
2007-03-06 11:15:00,38.51,38.52,38.49,38.51,117900.0,24.2555,24.2618,24.2429,24.2555,117900.0
2007-03-06 11:20:00,38.51,38.52,38.47,38.48,115300.0,24.2555,24.2618,24.2303,24.2366,115300.0
2007-03-06 11:25:00,38.48,38.52,38.46,38.49,132800.0,24.2366,24.2618,24.224,24.2429,132800.0
2007-03-06 11:30:00,38.5,38.51,38.48,38.49,82200.0,24.2492,24.2555,24.2366,24.2429,82200.0
2007-03-06 11:35:00,38.49,38.5,38.46,38.47,141600.0,24.2429,24.2492,24.224,24.2303,141600.0
2007-03-06 11:40:00,38.47,38.5,38.46,38.5,131400.0,24.2303,24.2492,24.224,24.2492,131400.0
2007-03-06 11:45:00,38.5,38.54,38.49,38.53,279400.0,24.2492,24.2744,24.2429,24.2681,279400.0
2007-03-06 11:50:00,38.53,38.54,38.47,38.51,288100.0,24.2681,24.2744,24.2303,24.2555,288100.0
2007-03-06 11:55:00,38.51,38.56,38.5,38.55,155400.0,24.2555,24.287,24.2492,24.2807,155400.0
2007-03-06 12:00:00,38.55,38.6,38.54,38.58,223100.0,24.2807,24.3122,24.2744,24.2996,223100.0
2007-03-06 12:05:00,38.58,38.6,38.53,38.59,205900.0,24.2996,24.3122,24.2681,24.3059,205900.0
2007-03-06 12:10:00,38.59,38.6,38.52,38.53,280700.0,24.3059,24.3122,24.2618,24.2681,280700.0
2007-03-06 12:15:00,38.53,38.56,38.52,38.53,197100.0,24.2681,24.287,24.2618,24.2681,197100.0
2007-03-06 12:20:00,38.54,38.55,38.52,38.54,313100.0,24.2744,24.2807,24.2618,24.2744,313100.0
2007-03-06 12:25:00,38.53,38.55,38.51,38.53,115600.0,24.2681,24.2807,24.2555,24.2681,115600.0
2007-03-06 12:30:00,38.54,38.57,38.52,38.56,131800.0,24.2744,24.2933,24.2618,24.287,131800.0
2007-03-06 12:35:00,38.56,38.56,38.53,38.55,152400.0,24.287,24.287,24.2681,24.2807,152400.0
2007-03-06 12:40:00,38.55,38.56,38.52,38.56,109700.0,24.2807,24.287,24.2618,24.287,109700.0
2007-03-06 12:45:00,38.56,38.59,38.54,38.59,143000.0,24.287,24.3059,24.2744,24.3059,143000.0
2007-03-06 12:50:00,38.59,38.59,38.54,38.56,70700.0,24.3059,24.3059,24.2744,24.287,70700.0
2007-03-06 12:55:00,38.55,38.59,38.54,38.58,84700.0,24.2807,24.3059,24.2744,24.2996,84700.0
2007-03-06 13:00:00,38.58,38.61,38.56,38.61,252800.0,24.2996,24.3185,24.287,24.3185,252800.0
2007-03-06 13:05:00,38.6,38.72,38.58,38.71,451000.0,24.3122,24.3878,24.2996,24.3815,451000.0
2007-03-06 13:10:00,38.71,38.72,38.65,38.65,124900.0,24.3815,24.3878,24.3437,24.3437,124900.0
2007-03-06 13:15:00,38.64,38.66,38.61,38.62,99400.0,24.3374,24.35,24.3185,24.3248,99400.0
2007-03-06 13:20:00,38.62,38.65,38.6,38.65,103600.0,24.3248,24.3437,24.3122,24.3437,103600.0
2007-03-06 13:25:00,38.65,38.67,38.63,38.64,96700.0,24.3437,24.3563,24.3311,24.3374,96700.0
2007-03-06 13:30:00,38.63,38.68,38.59,38.66,155500.0,24.3311,24.3626,24.3059,24.35,155500.0
2007-03-06 13:35:00,38.66,38.67,38.62,38.65,168600.0,24.35,24.3563,24.3248,24.3437,168600.0
2007-03-06 13:40:00,38.65,38.66,38.62,38.66,129900.0,24.3437,24.35,24.3248,24.35,129900.0
2007-03-06 13:45:00,38.67,38.69,38.63,38.65,210000.0,24.3563,24.3689,24.3311,24.3437,210000.0
2007-03-06 13:50:00,38.66,38.66,38.61,38.64,100800.0,24.35,24.35,24.3185,24.3374,100800.0
2007-03-06 13:55:00,38.63,38.64,38.59,38.61,91800.0,24.3311,24.3374,24.3059,24.3185,91800.0
2007-03-06 14:00:00,38.62,38.68,38.61,38.67,292500.0,24.3248,24.3626,24.3185,24.3563,292500.0
2007-03-06 14:05:00,38.67,38.68,38.63,38.65,133000.0,24.3563,24.3626,24.3311,24.3437,133000.0
2007-03-06 14:10:00,38.65,38.68,38.64,38.66,121900.0,24.3437,24.3626,24.3374,24.35,121900.0
2007-03-06 14:15:00,38.66,38.66,38.63,38.66,60000.0,24.35,24.35,24.3311,24.35,60000.0
2007-03-06 14:20:00,38.65,38.69,38.65,38.68,148100.0,24.3437,24.3689,24.3437,24.3626,148100.0
2007-03-06 14:25:00,38.68,38.71,38.67,38.7,177500.0,24.3626,24.3815,24.3563,24.3752,177500.0
2007-03-06 14:30:00,38.7,38.71,38.66,38.7,250800.0,24.3752,24.3815,24.35,24.3752,250800.0
2007-03-06 14:35:00,38.69,38.7,38.66,38.69,171900.0,24.3689,24.3752,24.35,24.3689,171900.0
2007-03-06 14:40:00,38.69,38.75,38.69,38.73,106900.0,24.3689,24.4067,24.3689,24.3941,106900.0
2007-03-06 14:45:00,38.74,38.75,38.72,38.75,97700.0,24.4004,24.4067,24.3878,24.4067,97700.0
2007-03-06 14:50:00,38.75,38.77,38.72,38.76,127100.0,24.4067,24.4193,24.3878,24.413,127100.0
2007-03-06 14:55:00,38.77,38.82,38.76,38.81,214000.0,24.4193,24.4508,24.413,24.4445,214000.0
2007-03-06 15:00:00,38.81,38.81,38.76,38.77,146200.0,24.4445,24.4445,24.413,24.4193,146200.0
2007-03-06 15:05:00,38.77,38.86,38.75,38.84,209700.0,24.4193,24.476,24.4067,24.4634,209700.0
2007-03-06 15:10:00,38.83,38.85,38.8,38.82,192300.0,24.4571,24.4697,24.4382,24.4508,192300.0
2007-03-06 15:15:00,38.81,38.86,38.81,38.86,190300.0,24.4445,24.476,24.4445,24.476,190300.0
2007-03-06 15:20:00,38.86,38.89,38.85,38.88,125700.0,24.476,24.4949,24.4697,24.4886,125700.0
2007-03-06 15:25:00,38.88,38.92,38.87,38.91,164900.0,24.4886,24.5138,24.4823,24.5075,164900.0
2007-03-06 15:30:00,38.91,38.92,38.81,38.85,201900.0,24.5075,24.5138,24.4445,24.4697,201900.0
2007-03-06 15:35:00,38.85,38.86,38.73,38.76,328200.0,24.4697,24.476,24.3941,24.413,328200.0
2007-03-06 15:40:00,38.76,38.81,38.76,38.79,231600.0,24.413,24.4445,24.413,24.4319,231600.0
2007-03-06 15:45:00,38.79,38.82,38.77,38.81,174300.0,24.4319,24.4508,24.4193,24.4445,174300.0
2007-03-06 15:50:00,38.82,38.82,38.76,38.76,324900.0,24.4508,24.4508,24.413,24.413,324900.0
2007-03-06 15:55:00,38.75,38.81,38.75,38.8,340600.0,24.4067,24.4445,24.4067,24.4382,340600.0
2007-03-07 09:30:00,38.71,38.71,38.55,38.66,354800.0,24.3815,24.3815,24.2807,24.35,354800.0
2007-03-07 09:35:00,38.66,38.68,38.57,38.6,214500.0,24.35,24.3626,24.2933,24.3122,214500.0
2007-03-07 09:40:00,38.62,38.66,38.59,38.65,162900.0,24.3248,24.35,24.3059,24.3437,162900.0
2007-03-07 09:45:00,38.65,38.7,38.61,38.66,230500.0,24.3437,24.3752,24.3185,24.35,230500.0
2007-03-07 09:50:00,38.67,38.74,38.66,38.68,161100.0,24.3563,24.4004,24.35,24.3626,161100.0
2007-03-07 09:55:00,38.68,38.69,38.62,38.63,194600.0,24.3626,24.3689,24.3248,24.3311,194600.0
2007-03-07 10:00:00,38.63,38.66,38.6,38.63,156100.0,24.3311,24.35,24.3122,24.3311,156100.0
2007-03-07 10:05:00,38.62,38.65,38.59,38.65,165300.0,24.3248,24.3437,24.3059,24.3437,165300.0
2007-03-07 10:10:00,38.64,38.67,38.6,38.62,109200.0,24.3374,24.3563,24.3122,24.3248,109200.0
2007-03-07 10:15:00,38.62,38.64,38.59,38.61,182100.0,24.3248,24.3374,24.3059,24.3185,182100.0
2007-03-07 10:20:00,38.6,38.63,38.58,38.59,166100.0,24.3122,24.3311,24.2996,24.3059,166100.0
2007-03-07 10:25:00,38.59,38.6,38.55,38.6,196700.0,24.3059,24.3122,24.2807,24.3122,196700.0
2007-03-07 10:30:00,38.6,38.61,38.55,38.59,397800.0,24.3122,24.3185,24.2807,24.3059,397800.0
2007-03-07 10:35:00,38.59,38.6,38.55,38.59,234200.0,24.3059,24.3122,24.2807,24.3059,234200.0
2007-03-07 10:40:00,38.58,38.66,38.58,38.66,239200.0,24.2996,24.35,24.2996,24.35,239200.0
2007-03-07 10:45:00,38.65,38.66,38.62,38.63,99800.0,24.3437,24.35,24.3248,24.3311,99800.0
2007-03-07 10:50:00,38.63,38.66,38.63,38.63,69200.0,24.3311,24.35,24.3311,24.3311,69200.0
2007-03-07 10:55:00,38.63,38.65,38.6,38.61,72900.0,24.3311,24.3437,24.3122,24.3185,72900.0
2007-03-07 11:00:00,38.61,38.62,38.54,38.57,218100.0,24.3185,24.3248,24.2744,24.2933,218100.0
2007-03-07 11:05:00,38.57,38.59,38.56,38.58,112700.0,24.2933,24.3059,24.287,24.2996,112700.0
2007-03-07 11:10:00,38.59,38.63,38.56,38.61,222400.0,24.3059,24.3311,24.287,24.3185,222400.0
2007-03-07 11:15:00,38.61,38.61,38.56,38.58,192900.0,24.3185,24.3185,24.287,24.2996,192900.0
2007-03-07 11:20:00,38.58,38.59,38.56,38.56,146300.0,24.2996,24.3059,24.287,24.287,146300.0
2007-03-07 11:25:00,38.55,38.59,38.54,38.57,96300.0,24.2807,24.3059,24.2744,24.2933,96300.0
2007-03-07 11:30:00,38.56,38.57,38.53,38.56,141100.0,24.287,24.2933,24.2681,24.287,141100.0
2007-03-07 11:35:00,38.56,38.56,38.52,38.53,103200.0,24.287,24.287,24.2618,24.2681,103200.0
2007-03-07 11:40:00,38.53,38.57,38.52,38.54,199600.0,24.2681,24.2933,24.2618,24.2744,199600.0
2007-03-07 11:45:00,38.54,38.66,38.53,38.65,243300.0,24.2744,24.35,24.2681,24.3437,243300.0
2007-03-07 11:50:00,38.65,38.69,38.63,38.67,172300.0,24.3437,24.3689,24.3311,24.3563,172300.0
2007-03-07 11:55:00,38.68,38.73,38.67,38.73,81400.0,24.3626,24.3941,24.3563,24.3941,81400.0
2007-03-07 12:00:00,38.73,38.84,38.73,38.84,261600.0,24.3941,24.4634,24.3941,24.4634,261600.0
2007-03-07 12:05:00,38.83,38.93,38.79,38.93,237800.0,24.4571,24.5201,24.4319,24.5201,237800.0
2007-03-07 12:10:00,38.93,38.94,38.82,38.86,193000.0,24.5201,24.5264,24.4508,24.476,193000.0
2007-03-07 12:15:00,38.86,38.86,38.76,38.78,108900.0,24.476,24.476,24.413,24.4256,108900.0
2007-03-07 12:20:00,38.78,38.83,38.77,38.78,89500.0,24.4256,24.4571,24.4193,24.4256,89500.0
2007-03-07 12:25:00,38.77,38.89,38.77,38.88,110300.0,24.4193,24.4949,24.4193,24.4886,110300.0
2007-03-07 12:30:00,38.88,38.88,38.82,38.85,48500.0,24.4886,24.4886,24.4508,24.4697,48500.0
2007-03-07 12:35:00,38.84,38.86,38.81,38.82,43100.0,24.4634,24.476,24.4445,24.4508,43100.0
2007-03-07 12:40:00,38.82,38.83,38.79,38.79,40200.0,24.4508,24.4571,24.4319,24.4319,40200.0
2007-03-07 12:45:00,38.79,38.86,38.79,38.82,62900.0,24.4319,24.476,24.4319,24.4508,62900.0
2007-03-07 12:50:00,38.82,38.82,38.79,38.81,40200.0,24.4508,24.4508,24.4319,24.4445,40200.0
2007-03-07 12:55:00,38.8,38.84,38.79,38.81,360500.0,24.4382,24.4634,24.4319,24.4445,360500.0
2007-03-07 13:00:00,38.8,38.83,38.79,38.79,69300.0,24.4382,24.4571,24.4319,24.4319,69300.0
2007-03-07 13:05:00,38.79,38.86,38.77,38.81,351000.0,24.4319,24.476,24.4193,24.4445,351000.0
2007-03-07 13:10:00,38.81,38.82,38.74,38.76,154400.0,24.4445,24.4508,24.4004,24.413,154400.0
2007-03-07 13:15:00,38.77,38.77,38.73,38.76,96200.0,24.4193,24.4193,24.3941,24.413,96200.0
2007-03-07 13:20:00,38.76,38.78,38.75,38.77,69000.0,24.413,24.4256,24.4067,24.4193,69000.0
2007-03-07 13:25:00,38.77,38.82,38.76,38.8,154100.0,24.4193,24.4508,24.413,24.4382,154100.0
2007-03-07 13:30:00,38.81,38.88,38.8,38.86,160700.0,24.4445,24.4886,24.4382,24.476,160700.0
2007-03-07 13:35:00,38.86,38.89,38.85,38.86,105100.0,24.476,24.4949,24.4697,24.476,105100.0
2007-03-07 13:40:00,38.86,38.92,38.84,38.91,88900.0,24.476,24.5138,24.4634,24.5075,88900.0
2007-03-07 13:45:00,38.92,38.93,38.9,38.93,70300.0,24.5138,24.5201,24.5012,24.5201,70300.0
2007-03-07 13:50:00,38.93,38.97,38.91,38.94,174000.0,24.5201,24.5453,24.5075,24.5264,174000.0
2007-03-07 13:55:00,38.94,38.95,38.93,38.93,46800.0,24.5264,24.5327,24.5201,24.5201,46800.0
2007-03-07 14:00:00,38.94,38.96,38.91,38.95,147500.0,24.5264,24.539,24.5075,24.5327,147500.0
2007-03-07 14:05:00,38.95,38.99,38.9,38.95,175600.0,24.5327,24.5579,24.5012,24.5327,175600.0
2007-03-07 14:10:00,38.95,38.96,38.87,38.9,137700.0,24.5327,24.539,24.4823,24.5012,137700.0
2007-03-07 14:15:00,38.9,38.92,38.87,38.87,111300.0,24.5012,24.5138,24.4823,24.4823,111300.0
2007-03-07 14:20:00,38.87,38.88,38.81,38.82,84300.0,24.4823,24.4886,24.4445,24.4508,84300.0
2007-03-07 14:25:00,38.82,38.84,38.8,38.83,56400.0,24.4508,24.4634,24.4382,24.4571,56400.0
2007-03-07 14:30:00,38.83,38.87,38.81,38.83,93500.0,24.4571,24.4823,24.4445,24.4571,93500.0
2007-03-07 14:35:00,38.83,38.86,38.81,38.83,79600.0,24.4571,24.476,24.4445,24.4571,79600.0
2007-03-07 14:40:00,38.83,38.87,38.83,38.84,97400.0,24.4571,24.4823,24.4571,24.4634,97400.0
2007-03-07 14:45:00,38.84,38.85,38.84,38.84,44000.0,24.4634,24.4697,24.4634,24.4634,44000.0
2007-03-07 14:50:00,38.85,38.86,38.82,38.82,77400.0,24.4697,24.476,24.4508,24.4508,77400.0
2007-03-07 14:55:00,38.82,38.84,38.79,38.81,137000.0,24.4508,24.4634,24.4319,24.4445,137000.0
2007-03-07 15:00:00,38.81,38.86,38.81,38.83,75100.0,24.4445,24.476,24.4445,24.4571,75100.0
2007-03-07 15:05:00,38.83,38.88,38.82,38.87,135100.0,24.4571,24.4886,24.4508,24.4823,135100.0
2007-03-07 15:10:00,38.88,38.9,38.87,38.87,160000.0,24.4886,24.5012,24.4823,24.4823,160000.0
2007-03-07 15:15:00,38.87,38.88,38.82,38.82,69500.0,24.4823,24.4886,24.4508,24.4508,69500.0
2007-03-07 15:20:00,38.82,38.83,38.72,38.76,197700.0,24.4508,24.4571,24.3878,24.413,197700.0
2007-03-07 15:25:00,38.76,38.77,38.73,38.74,135400.0,24.413,24.4193,24.3941,24.4004,135400.0
2007-03-07 15:30:00,38.74,38.79,38.72,38.76,198200.0,24.4004,24.4319,24.3878,24.413,198200.0
2007-03-07 15:35:00,38.76,38.78,38.74,38.77,86400.0,24.413,24.4256,24.4004,24.4193,86400.0
2007-03-07 15:40:00,38.77,38.77,38.72,38.76,218500.0,24.4193,24.4193,24.3878,24.413,218500.0
2007-03-07 15:45:00,38.76,38.77,38.67,38.76,270700.0,24.413,24.4193,24.3563,24.413,270700.0
2007-03-07 15:50:00,38.75,38.81,38.71,38.74,262000.0,24.4067,24.4445,24.3815,24.4004,262000.0
2007-03-07 15:55:00,38.73,38.74,38.67,38.7,393400.0,24.3941,24.4004,24.3563,24.3752,393400.0
2007-03-08 09:30:00,38.77,38.99,38.73,38.8,270200.0,24.4193,24.5579,24.3941,24.4382,270200.0
2007-03-08 09:35:00,38.81,38.92,38.75,38.86,207600.0,24.4445,24.5138,24.4067,24.476,207600.0
2007-03-08 09:40:00,38.85,38.93,38.84,38.88,153300.0,24.4697,24.5201,24.4634,24.4886,153300.0
2007-03-08 09:45:00,38.88,38.89,38.76,38.77,173000.0,24.4886,24.4949,24.413,24.4193,173000.0
2007-03-08 09:50:00,38.77,38.86,38.76,38.77,165600.0,24.4193,24.476,24.413,24.4193,165600.0
2007-03-08 09:55:00,38.77,38.82,38.73,38.77,95900.0,24.4193,24.4508,24.3941,24.4193,95900.0
2007-03-08 10:00:00,38.77,38.79,38.73,38.75,191600.0,24.4193,24.4319,24.3941,24.4067,191600.0
2007-03-08 10:05:00,38.75,38.82,38.75,38.82,149600.0,24.4067,24.4508,24.4067,24.4508,149600.0
2007-03-08 10:10:00,38.83,38.86,38.78,38.84,193900.0,24.4571,24.476,24.4256,24.4634,193900.0
2007-03-08 10:15:00,38.85,38.88,38.83,38.86,320300.0,24.4697,24.4886,24.4571,24.476,320300.0
2007-03-08 10:20:00,38.87,39.06,38.87,39.05,321400.0,24.4823,24.602,24.4823,24.5957,321400.0
2007-03-08 10:25:00,39.05,39.12,39.02,39.11,242200.0,24.5957,24.6397,24.5768,24.6334,242200.0
2007-03-08 10:30:00,39.11,39.12,38.97,39.03,782200.0,24.6334,24.6397,24.5453,24.5831,782200.0
2007-03-08 10:35:00,39.04,39.07,39.03,39.04,105800.0,24.5894,24.6083,24.5831,24.5894,105800.0
2007-03-08 10:40:00,39.04,39.04,38.96,39.0,263500.0,24.5894,24.5894,24.539,24.5642,263500.0
2007-03-08 10:45:00,39.0,39.0,38.94,38.94,90000.0,24.5642,24.5642,24.5264,24.5264,90000.0
2007-03-08 10:50:00,38.94,38.95,38.92,38.93,67100.0,24.5264,24.5327,24.5138,24.5201,67100.0
2007-03-08 10:55:00,38.93,38.97,38.92,38.97,62600.0,24.5201,24.5453,24.5138,24.5453,62600.0
2007-03-08 11:00:00,38.97,38.97,38.93,38.95,91600.0,24.5453,24.5453,24.5201,24.5327,91600.0
2007-03-08 11:05:00,38.95,39.0,38.95,38.99,96200.0,24.5327,24.5642,24.5327,24.5579,96200.0
2007-03-08 11:10:00,39.0,39.01,38.99,39.0,77300.0,24.5642,24.5705,24.5579,24.5642,77300.0
2007-03-08 11:15:00,39.0,39.01,38.97,38.97,67800.0,24.5642,24.5705,24.5453,24.5453,67800.0
2007-03-08 11:20:00,38.97,38.97,38.91,38.95,75400.0,24.5453,24.5453,24.5075,24.5327,75400.0
2007-03-08 11:25:00,38.95,38.95,38.92,38.94,70600.0,24.5327,24.5327,24.5138,24.5264,70600.0
2007-03-08 11:30:00,38.94,38.95,38.9,38.91,65700.0,24.5264,24.5327,24.5012,24.5075,65700.0
2007-03-08 11:35:00,38.92,38.93,38.91,38.93,67500.0,24.5138,24.5201,24.5075,24.5201,67500.0
2007-03-08 11:40:00,38.93,38.93,38.89,38.92,159600.0,24.5201,24.5201,24.4949,24.5138,159600.0
2007-03-08 11:45:00,38.92,38.92,38.87,38.88,133900.0,24.5138,24.5138,24.4823,24.4886,133900.0
2007-03-08 11:50:00,38.88,38.89,38.82,38.82,178400.0,24.4886,24.4949,24.4508,24.4508,178400.0
2007-03-08 11:55:00,38.83,38.84,38.8,38.82,91600.0,24.4571,24.4634,24.4382,24.4508,91600.0
2007-03-08 12:00:00,38.82,38.83,38.78,38.83,256000.0,24.4508,24.4571,24.4256,24.4571,256000.0
2007-03-08 12:05:00,38.82,38.85,38.8,38.83,152600.0,24.4508,24.4697,24.4382,24.4571,152600.0
2007-03-08 12:10:00,38.83,38.86,38.81,38.86,122200.0,24.4571,24.476,24.4445,24.476,122200.0
2007-03-08 12:15:00,38.86,38.89,38.85,38.87,47400.0,24.476,24.4949,24.4697,24.4823,47400.0
2007-03-08 12:20:00,38.88,38.88,38.85,38.87,62400.0,24.4886,24.4886,24.4697,24.4823,62400.0
2007-03-08 12:25:00,38.88,38.91,38.87,38.9,81300.0,24.4886,24.5075,24.4823,24.5012,81300.0
2007-03-08 12:30:00,38.9,38.92,38.89,38.9,87300.0,24.5012,24.5138,24.4949,24.5012,87300.0
2007-03-08 12:35:00,38.91,38.91,38.86,38.86,86900.0,24.5075,24.5075,24.476,24.476,86900.0
2007-03-08 12:40:00,38.86,38.88,38.83,38.87,109200.0,24.476,24.4886,24.4571,24.4823,109200.0
2007-03-08 12:45:00,38.87,38.88,38.85,38.88,74100.0,24.4823,24.4886,24.4697,24.4886,74100.0
2007-03-08 12:50:00,38.88,38.9,38.86,38.88,61200.0,24.4886,24.5012,24.476,24.4886,61200.0
2007-03-08 12:55:00,38.88,38.89,38.86,38.89,40900.0,24.4886,24.4949,24.476,24.4949,40900.0
2007-03-08 13:00:00,38.89,38.9,38.88,38.9,48400.0,24.4949,24.5012,24.4886,24.5012,48400.0
2007-03-08 13:05:00,38.9,38.91,38.9,38.91,50000.0,24.5012,24.5075,24.5012,24.5075,50000.0
2007-03-08 13:10:00,38.91,38.92,38.9,38.92,52800.0,24.5075,24.5138,24.5012,24.5138,52800.0
2007-03-08 13:15:00,38.92,38.93,38.9,38.9,39300.0,24.5138,24.5201,24.5012,24.5012,39300.0
2007-03-08 13:20:00,38.91,38.91,38.9,38.91,27400.0,24.5075,24.5075,24.5012,24.5075,27400.0
2007-03-08 13:25:00,38.9,38.94,38.9,38.92,52000.0,24.5012,24.5264,24.5012,24.5138,52000.0
2007-03-08 13:30:00,38.92,38.93,38.9,38.9,55600.0,24.5138,24.5201,24.5012,24.5012,55600.0
2007-03-08 13:35:00,38.91,38.94,38.9,38.92,103700.0,24.5075,24.5264,24.5012,24.5138,103700.0
2007-03-08 13:40:00,38.92,38.93,38.92,38.92,26700.0,24.5138,24.5201,24.5138,24.5138,26700.0
2007-03-08 13:45:00,38.93,38.98,38.92,38.95,143700.0,24.5201,24.5516,24.5138,24.5327,143700.0
2007-03-08 13:50:00,38.95,38.97,38.93,38.95,58100.0,24.5327,24.5453,24.5201,24.5327,58100.0
2007-03-08 13:55:00,38.94,38.95,38.91,38.91,73600.0,24.5264,24.5327,24.5075,24.5075,73600.0
2007-03-08 14:00:00,38.91,38.92,38.85,38.89,217500.0,24.5075,24.5138,24.4697,24.4949,217500.0
2007-03-08 14:05:00,38.89,38.95,38.89,38.91,149300.0,24.4949,24.5327,24.4949,24.5075,149300.0
2007-03-08 14:10:00,38.9,38.92,38.86,38.86,146900.0,24.5012,24.5138,24.476,24.476,146900.0
2007-03-08 14:15:00,38.85,38.92,38.85,38.92,253600.0,24.4697,24.5138,24.4697,24.5138,253600.0
2007-03-08 14:20:00,38.92,38.93,38.89,38.92,102100.0,24.5138,24.5201,24.4949,24.5138,102100.0
2007-03-08 14:25:00,38.92,38.93,38.89,38.89,116400.0,24.5138,24.5201,24.4949,24.4949,116400.0
2007-03-08 14:30:00,38.89,38.92,38.85,38.85,338500.0,24.4949,24.5138,24.4697,24.4697,338500.0
2007-03-08 14:35:00,38.86,38.87,38.8,38.84,329200.0,24.476,24.4823,24.4382,24.4634,329200.0
2007-03-08 14:40:00,38.84,38.84,38.78,38.79,98400.0,24.4634,24.4634,24.4256,24.4319,98400.0
2007-03-08 14:45:00,38.79,38.86,38.78,38.86,130700.0,24.4319,24.476,24.4256,24.476,130700.0
2007-03-08 14:50:00,38.85,38.86,38.8,38.85,150900.0,24.4697,24.476,24.4382,24.4697,150900.0
2007-03-08 14:55:00,38.84,38.89,38.83,38.85,99600.0,24.4634,24.4949,24.4571,24.4697,99600.0
2007-03-08 15:00:00,38.86,38.9,38.85,38.89,139600.0,24.476,24.5012,24.4697,24.4949,139600.0
2007-03-08 15:05:00,38.89,38.89,38.84,38.85,73600.0,24.4949,24.4949,24.4634,24.4697,73600.0
2007-03-08 15:10:00,38.85,38.89,38.84,38.87,92100.0,24.4697,24.4949,24.4634,24.4823,92100.0
2007-03-08 15:15:00,38.86,38.88,38.84,38.85,76900.0,24.476,24.4886,24.4634,24.4697,76900.0
2007-03-08 15:20:00,38.85,38.88,38.83,38.85,94800.0,24.4697,24.4886,24.4571,24.4697,94800.0
2007-03-08 15:25:00,38.84,38.85,38.82,38.83,57200.0,24.4634,24.4697,24.4508,24.4571,57200.0
2007-03-08 15:30:00,38.82,38.9,38.82,38.9,141000.0,24.4508,24.5012,24.4508,24.5012,141000.0
2007-03-08 15:35:00,38.9,38.92,38.88,38.92,247000.0,24.5012,24.5138,24.4886,24.5138,247000.0
2007-03-08 15:40:00,38.91,38.96,38.86,38.86,407000.0,24.5075,24.539,24.476,24.476,407000.0
2007-03-08 15:45:00,38.86,38.87,38.77,38.78,225700.0,24.476,24.4823,24.4193,24.4256,225700.0
2007-03-08 15:50:00,38.78,38.82,38.77,38.79,327800.0,24.4256,24.4508,24.4193,24.4319,327800.0
2007-03-08 15:55:00,38.78,38.8,38.75,38.8,395300.0,24.4256,24.4382,24.4067,24.4382,395300.0
2007-03-09 09:30:00,39.15,39.17,39.05,39.11,315000.0,24.6586,24.6712,24.5957,24.6334,315000.0
2007-03-09 09:35:00,39.11,39.11,38.85,38.85,324600.0,24.6334,24.6334,24.4697,24.4697,324600.0
2007-03-09 09:40:00,38.85,38.92,38.75,38.84,287000.0,24.4697,24.5138,24.4067,24.4634,287000.0
2007-03-09 09:45:00,38.84,38.87,38.79,38.84,502000.0,24.4634,24.4823,24.4319,24.4634,502000.0
2007-03-09 09:50:00,38.83,38.86,38.8,38.81,213300.0,24.4571,24.476,24.4382,24.4445,213300.0
2007-03-09 09:55:00,38.82,38.85,38.72,38.76,184600.0,24.4508,24.4697,24.3878,24.413,184600.0
2007-03-09 10:00:00,38.76,38.8,38.73,38.75,283500.0,24.413,24.4382,24.3941,24.4067,283500.0
2007-03-09 10:05:00,38.75,38.77,38.67,38.67,199100.0,24.4067,24.4193,24.3563,24.3563,199100.0
2007-03-09 10:10:00,38.67,38.7,38.61,38.69,399000.0,24.3563,24.3752,24.3185,24.3689,399000.0
2007-03-09 10:15:00,38.69,38.7,38.57,38.62,275300.0,24.3689,24.3752,24.2933,24.3248,275300.0
2007-03-09 10:20:00,38.62,38.69,38.6,38.68,177100.0,24.3248,24.3689,24.3122,24.3626,177100.0
2007-03-09 10:25:00,38.68,38.7,38.64,38.68,72000.0,24.3626,24.3752,24.3374,24.3626,72000.0
2007-03-09 10:30:00,38.68,38.7,38.63,38.63,193300.0,24.3626,24.3752,24.3311,24.3311,193300.0
2007-03-09 10:35:00,38.64,38.73,38.63,38.69,131400.0,24.3374,24.3941,24.3311,24.3689,131400.0
2007-03-09 10:40:00,38.69,38.71,38.64,38.64,107200.0,24.3689,24.3815,24.3374,24.3374,107200.0
2007-03-09 10:45:00,38.65,38.67,38.63,38.66,131600.0,24.3437,24.3563,24.3311,24.35,131600.0
2007-03-09 10:50:00,38.66,38.67,38.61,38.61,145600.0,24.35,24.3563,24.3185,24.3185,145600.0
2007-03-09 10:55:00,38.62,38.63,38.59,38.59,101100.0,24.3248,24.3311,24.3059,24.3059,101100.0
2007-03-09 11:00:00,38.59,38.61,38.57,38.59,178400.0,24.3059,24.3185,24.2933,24.3059,178400.0
2007-03-09 11:05:00,38.59,38.61,38.56,38.58,182300.0,24.3059,24.3185,24.287,24.2996,182300.0
2007-03-09 11:10:00,38.59,38.62,38.57,38.59,138400.0,24.3059,24.3248,24.2933,24.3059,138400.0
2007-03-09 11:15:00,38.6,38.62,38.59,38.61,67800.0,24.3122,24.3248,24.3059,24.3185,67800.0
2007-03-09 11:20:00,38.61,38.62,38.59,38.59,98900.0,24.3185,24.3248,24.3059,24.3059,98900.0
2007-03-09 11:25:00,38.59,38.64,38.59,38.63,42200.0,24.3059,24.3374,24.3059,24.3311,42200.0
2007-03-09 11:30:00,38.63,38.74,38.61,38.63,264100.0,24.3311,24.4004,24.3185,24.3311,264100.0
2007-03-09 11:35:00,38.62,38.65,38.61,38.61,121900.0,24.3248,24.3437,24.3185,24.3185,121900.0
2007-03-09 11:40:00,38.61,38.66,38.6,38.66,71200.0,24.3185,24.35,24.3122,24.35,71200.0
2007-03-09 11:45:00,38.66,38.69,38.64,38.69,89800.0,24.35,24.3689,24.3374,24.3689,89800.0
2007-03-09 11:50:00,38.69,38.69,38.59,38.6,169900.0,24.3689,24.3689,24.3059,24.3122,169900.0
2007-03-09 11:55:00,38.61,38.62,38.59,38.62,93400.0,24.3185,24.3248,24.3059,24.3248,93400.0
2007-03-09 12:00:00,38.62,38.65,38.6,38.6,74000.0,24.3248,24.3437,24.3122,24.3122,74000.0
2007-03-09 12:05:00,38.6,38.61,38.59,38.61,79300.0,24.3122,24.3185,24.3059,24.3185,79300.0
2007-03-09 12:10:00,38.6,38.61,38.59,38.61,85000.0,24.3122,24.3185,24.3059,24.3185,85000.0
2007-03-09 12:15:00,38.6,38.63,38.6,38.63,83000.0,24.3122,24.3311,24.3122,24.3311,83000.0
2007-03-09 12:20:00,38.63,38.64,38.61,38.62,71200.0,24.3311,24.3374,24.3185,24.3248,71200.0
2007-03-09 12:25:00,38.63,38.66,38.61,38.65,98600.0,24.3311,24.35,24.3185,24.3437,98600.0
2007-03-09 12:30:00,38.65,38.66,38.64,38.66,65800.0,24.3437,24.35,24.3374,24.35,65800.0
2007-03-09 12:35:00,38.66,38.68,38.64,38.66,152600.0,24.35,24.3626,24.3374,24.35,152600.0
2007-03-09 12:40:00,38.66,38.68,38.65,38.67,74800.0,24.35,24.3626,24.3437,24.3563,74800.0
2007-03-09 12:45:00,38.67,38.7,38.65,38.69,69900.0,24.3563,24.3752,24.3437,24.3689,69900.0
2007-03-09 12:50:00,38.69,38.69,38.67,38.68,44600.0,24.3689,24.3689,24.3563,24.3626,44600.0
2007-03-09 12:55:00,38.68,38.69,38.64,38.65,524000.0,24.3626,24.3689,24.3374,24.3437,524000.0
2007-03-09 13:00:00,38.65,38.67,38.62,38.63,92100.0,24.3437,24.3563,24.3248,24.3311,92100.0
2007-03-09 13:05:00,38.62,38.63,38.6,38.6,34800.0,24.3248,24.3311,24.3122,24.3122,34800.0
2007-03-09 13:10:00,38.6,38.63,38.6,38.62,78500.0,24.3122,24.3311,24.3122,24.3248,78500.0
2007-03-09 13:15:00,38.61,38.62,38.6,38.61,62700.0,24.3185,24.3248,24.3122,24.3185,62700.0
2007-03-09 13:20:00,38.61,38.63,38.6,38.62,120200.0,24.3185,24.3311,24.3122,24.3248,120200.0
2007-03-09 13:25:00,38.61,38.66,38.61,38.66,76500.0,24.3185,24.35,24.3185,24.35,76500.0
2007-03-09 13:30:00,38.65,38.66,38.62,38.63,69100.0,24.3437,24.35,24.3248,24.3311,69100.0
2007-03-09 13:35:00,38.64,38.65,38.61,38.65,74600.0,24.3374,24.3437,24.3185,24.3437,74600.0
2007-03-09 13:40:00,38.65,38.65,38.63,38.64,55500.0,24.3437,24.3437,24.3311,24.3374,55500.0
2007-03-09 13:45:00,38.65,38.66,38.62,38.65,175600.0,24.3437,24.35,24.3248,24.3437,175600.0
2007-03-09 13:50:00,38.65,38.67,38.63,38.66,129300.0,24.3437,24.3563,24.3311,24.35,129300.0
2007-03-09 13:55:00,38.66,38.67,38.63,38.65,116600.0,24.35,24.3563,24.3311,24.3437,116600.0
2007-03-09 14:00:00,38.64,38.65,38.6,38.63,219300.0,24.3374,24.3437,24.3122,24.3311,219300.0
2007-03-09 14:05:00,38.63,38.65,38.58,38.6,178100.0,24.3311,24.3437,24.2996,24.3122,178100.0
2007-03-09 14:10:00,38.6,38.62,38.58,38.62,184200.0,24.3122,24.3248,24.2996,24.3248,184200.0
2007-03-09 14:15:00,38.62,38.62,38.58,38.6,98200.0,24.3248,24.3248,24.2996,24.3122,98200.0
2007-03-09 14:20:00,38.6,38.61,38.57,38.59,92800.0,24.3122,24.3185,24.2933,24.3059,92800.0
2007-03-09 14:25:00,38.59,38.6,38.51,38.57,204600.0,24.3059,24.3122,24.2555,24.2933,204600.0
2007-03-09 14:30:00,38.57,38.58,38.49,38.51,103200.0,24.2933,24.2996,24.2429,24.2555,103200.0
2007-03-09 14:35:00,38.51,38.64,38.5,38.59,187600.0,24.2555,24.3374,24.2492,24.3059,187600.0
2007-03-09 14:40:00,38.58,38.63,38.58,38.59,157800.0,24.2996,24.3311,24.2996,24.3059,157800.0
2007-03-09 14:45:00,38.59,38.61,38.57,38.58,46500.0,24.3059,24.3185,24.2933,24.2996,46500.0
2007-03-09 14:50:00,38.58,38.59,38.55,38.59,112400.0,24.2996,24.3059,24.2807,24.3059,112400.0
2007-03-09 14:55:00,38.59,38.61,38.58,38.6,84800.0,24.3059,24.3185,24.2996,24.3122,84800.0
2007-03-09 15:00:00,38.6,38.63,38.59,38.61,83000.0,24.3122,24.3311,24.3059,24.3185,83000.0
2007-03-09 15:05:00,38.6,38.62,38.58,38.61,127800.0,24.3122,24.3248,24.2996,24.3185,127800.0
2007-03-09 15:10:00,38.61,38.62,38.59,38.6,129000.0,24.3185,24.3248,24.3059,24.3122,129000.0
2007-03-09 15:15:00,38.61,38.63,38.6,38.62,156500.0,24.3185,24.3311,24.3122,24.3248,156500.0
2007-03-09 15:20:00,38.62,38.63,38.59,38.6,171700.0,24.3248,24.3311,24.3059,24.3122,171700.0
2007-03-09 15:25:00,38.59,38.6,38.57,38.59,114600.0,24.3059,24.3122,24.2933,24.3059,114600.0
2007-03-09 15:30:00,38.59,38.61,38.57,38.58,213400.0,24.3059,24.3185,24.2933,24.2996,213400.0
2007-03-09 15:35:00,38.58,38.63,38.58,38.63,169800.0,24.2996,24.3311,24.2996,24.3311,169800.0
2007-03-09 15:40:00,38.62,38.67,38.62,38.64,137200.0,24.3248,24.3563,24.3248,24.3374,137200.0
2007-03-09 15:45:00,38.65,38.73,38.64,38.71,183200.0,24.3437,24.3941,24.3374,24.3815,183200.0
2007-03-09 15:50:00,38.72,38.72,38.68,38.7,148200.0,24.3878,24.3878,24.3626,24.3752,148200.0
2007-03-09 15:55:00,38.71,38.71,38.65,38.65,229300.0,24.3815,24.3815,24.3437,24.3437,229300.0
2007-03-12 09:30:00,38.41,38.77,38.3,38.41,404600.0,24.1926,24.4193,24.1233,24.1926,404600.0
2007-03-12 09:35:00,38.41,38.56,38.4,38.55,224700.0,24.1926,24.287,24.1863,24.2807,224700.0
2007-03-12 09:40:00,38.55,38.57,38.44,38.51,138800.0,24.2807,24.2933,24.2114,24.2555,138800.0
2007-03-12 09:45:00,38.5,38.51,38.4,38.47,154500.0,24.2492,24.2555,24.1863,24.2303,154500.0
2007-03-12 09:50:00,38.48,38.67,38.44,38.63,370100.0,24.2366,24.3563,24.2114,24.3311,370100.0
2007-03-12 09:55:00,38.62,38.75,38.62,38.68,224200.0,24.3248,24.4067,24.3248,24.3626,224200.0
2007-03-12 10:00:00,38.68,38.7,38.59,38.63,228000.0,24.3626,24.3752,24.3059,24.3311,228000.0
2007-03-12 10:05:00,38.64,38.65,38.58,38.63,327900.0,24.3374,24.3437,24.2996,24.3311,327900.0
2007-03-12 10:10:00,38.63,38.65,38.55,38.59,204600.0,24.3311,24.3437,24.2807,24.3059,204600.0
2007-03-12 10:15:00,38.59,38.63,38.54,38.56,115200.0,24.3059,24.3311,24.2744,24.287,115200.0
2007-03-12 10:20:00,38.55,38.59,38.51,38.52,100500.0,24.2807,24.3059,24.2555,24.2618,100500.0
2007-03-12 10:25:00,38.52,38.55,38.52,38.53,41000.0,24.2618,24.2807,24.2618,24.2681,41000.0
2007-03-12 10:30:00,38.49,38.52,38.45,38.46,101700.0,24.2429,24.2618,24.2177,24.224,101700.0
2007-03-12 10:35:00,38.45,38.46,38.41,38.42,177600.0,24.2177,24.224,24.1926,24.1988,177600.0
2007-03-12 10:40:00,38.41,38.43,38.36,38.38,140500.0,24.1926,24.2051,24.1611,24.1737,140500.0
2007-03-12 10:45:00,38.38,38.38,38.32,38.33,97600.0,24.1737,24.1737,24.1359,24.1422,97600.0
2007-03-12 10:50:00,38.32,38.35,38.31,38.31,540800.0,24.1359,24.1548,24.1296,24.1296,540800.0
2007-03-12 10:55:00,38.31,38.33,38.28,38.32,257500.0,24.1296,24.1422,24.1107,24.1359,257500.0
2007-03-12 11:00:00,38.32,38.37,38.31,38.35,192900.0,24.1359,24.1674,24.1296,24.1548,192900.0
2007-03-12 11:05:00,38.35,38.37,38.31,38.36,112800.0,24.1548,24.1674,24.1296,24.1611,112800.0
2007-03-12 11:10:00,38.35,38.38,38.31,38.33,97900.0,24.1548,24.1737,24.1296,24.1422,97900.0
2007-03-12 11:15:00,38.33,38.35,38.31,38.32,90300.0,24.1422,24.1548,24.1296,24.1359,90300.0
2007-03-12 11:20:00,38.32,38.33,38.28,38.29,65400.0,24.1359,24.1422,24.1107,24.117,65400.0
2007-03-12 11:25:00,38.29,38.29,38.25,38.25,252900.0,24.117,24.117,24.0918,24.0918,252900.0
2007-03-12 11:30:00,38.25,38.28,38.23,38.27,118200.0,24.0918,24.1107,24.0792,24.1044,118200.0
2007-03-12 11:35:00,38.3,38.33,38.27,38.31,169700.0,24.1233,24.1422,24.1044,24.1296,169700.0
2007-03-12 11:40:00,38.32,38.32,38.24,38.24,135900.0,24.1359,24.1359,24.0855,24.0855,135900.0
2007-03-12 11:45:00,38.25,38.26,38.22,38.22,148800.0,24.0918,24.0981,24.0729,24.0729,148800.0
2007-03-12 11:50:00,38.22,38.35,38.12,38.13,664200.0,24.0729,24.1548,24.0099,24.0162,664200.0
2007-03-12 11:55:00,38.12,38.17,38.11,38.16,192600.0,24.0099,24.0414,24.0036,24.0351,192600.0
2007-03-12 12:00:00,38.16,38.16,38.12,38.13,212500.0,24.0351,24.0351,24.0099,24.0162,212500.0
2007-03-12 12:05:00,38.14,38.16,38.12,38.14,149900.0,24.0225,24.0351,24.0099,24.0225,149900.0
2007-03-12 12:10:00,38.14,38.34,38.13,38.14,249900.0,24.0225,24.1485,24.0162,24.0225,249900.0
2007-03-12 12:15:00,38.14,38.2,38.14,38.19,80700.0,24.0225,24.0603,24.0225,24.054,80700.0
2007-03-12 12:20:00,38.19,38.22,38.18,38.2,99200.0,24.054,24.0729,24.0477,24.0603,99200.0
2007-03-12 12:25:00,38.21,38.22,38.17,38.17,130300.0,24.0666,24.0729,24.0414,24.0414,130300.0
2007-03-12 12:30:00,38.17,38.22,38.17,38.22,86300.0,24.0414,24.0729,24.0414,24.0729,86300.0
2007-03-12 12:35:00,38.21,38.21,38.16,38.18,248500.0,24.0666,24.0666,24.0351,24.0477,248500.0
2007-03-12 12:40:00,38.17,38.19,38.16,38.18,73800.0,24.0414,24.054,24.0351,24.0477,73800.0
2007-03-12 12:45:00,38.18,38.19,38.16,38.16,89200.0,24.0477,24.054,24.0351,24.0351,89200.0
2007-03-12 12:50:00,38.17,38.19,38.16,38.17,53900.0,24.0414,24.054,24.0351,24.0414,53900.0
2007-03-12 12:55:00,38.18,38.2,38.16,38.19,109700.0,24.0477,24.0603,24.0351,24.054,109700.0
2007-03-12 13:00:00,38.19,38.19,38.14,38.15,113200.0,24.054,24.054,24.0225,24.0288,113200.0
2007-03-12 13:05:00,38.16,38.17,38.14,38.17,110400.0,24.0351,24.0414,24.0225,24.0414,110400.0
2007-03-12 13:10:00,38.17,38.2,38.16,38.17,53300.0,24.0414,24.0603,24.0351,24.0414,53300.0
2007-03-12 13:15:00,38.16,38.17,38.16,38.17,27300.0,24.0351,24.0414,24.0351,24.0414,27300.0
2007-03-12 13:20:00,38.16,38.19,38.14,38.16,79700.0,24.0351,24.054,24.0225,24.0351,79700.0
2007-03-12 13:25:00,38.16,38.18,38.12,38.15,125800.0,24.0351,24.0477,24.0099,24.0288,125800.0
2007-03-12 13:30:00,38.15,38.17,38.13,38.15,48600.0,24.0288,24.0414,24.0162,24.0288,48600.0
2007-03-12 13:35:00,38.15,38.19,38.14,38.18,148700.0,24.0288,24.054,24.0225,24.0477,148700.0
2007-03-12 13:40:00,38.17,38.2,38.15,38.18,102100.0,24.0414,24.0603,24.0288,24.0477,102100.0
2007-03-12 13:45:00,38.18,38.18,38.14,38.15,106400.0,24.0477,24.0477,24.0225,24.0288,106400.0
2007-03-12 13:50:00,38.15,38.16,38.12,38.14,171200.0,24.0288,24.0351,24.0099,24.0225,171200.0
2007-03-12 13:55:00,38.14,38.19,38.13,38.19,86400.0,24.0225,24.054,24.0162,24.054,86400.0
2007-03-12 14:00:00,38.19,38.19,38.16,38.17,68700.0,24.054,24.054,24.0351,24.0414,68700.0
2007-03-12 14:05:00,38.17,38.19,38.17,38.19,58800.0,24.0414,24.054,24.0414,24.054,58800.0
2007-03-12 14:10:00,38.19,38.21,38.14,38.18,148200.0,24.054,24.0666,24.0225,24.0477,148200.0
2007-03-12 14:15:00,38.18,38.22,38.18,38.22,110600.0,24.0477,24.0729,24.0477,24.0729,110600.0
2007-03-12 14:20:00,38.22,38.27,38.21,38.27,215500.0,24.0729,24.1044,24.0666,24.1044,215500.0
2007-03-12 14:25:00,38.26,38.31,38.24,38.29,318300.0,24.0981,24.1296,24.0855,24.117,318300.0
2007-03-12 14:30:00,38.3,38.35,38.28,38.35,201000.0,24.1233,24.1548,24.1107,24.1548,201000.0
2007-03-12 14:35:00,38.35,38.43,38.35,38.43,148700.0,24.1548,24.2051,24.1548,24.2051,148700.0
2007-03-12 14:40:00,38.42,38.47,38.41,38.42,161500.0,24.1988,24.2303,24.1926,24.1988,161500.0
2007-03-12 14:45:00,38.41,38.43,38.37,38.39,146500.0,24.1926,24.2051,24.1674,24.18,146500.0
2007-03-12 14:50:00,38.39,38.41,38.36,38.38,88500.0,24.18,24.1926,24.1611,24.1737,88500.0
2007-03-12 14:55:00,38.38,38.4,38.29,38.32,132900.0,24.1737,24.1863,24.117,24.1359,132900.0
2007-03-12 15:00:00,38.32,38.33,38.25,38.25,101200.0,24.1359,24.1422,24.0918,24.0918,101200.0
2007-03-12 15:05:00,38.26,38.28,38.24,38.25,124500.0,24.0981,24.1107,24.0855,24.0918,124500.0
2007-03-12 15:10:00,38.25,38.26,38.21,38.22,114600.0,24.0918,24.0981,24.0666,24.0729,114600.0
2007-03-12 15:15:00,38.22,38.23,38.2,38.22,120900.0,24.0729,24.0792,24.0603,24.0729,120900.0
2007-03-12 15:20:00,38.22,38.23,38.21,38.23,110200.0,24.0729,24.0792,24.0666,24.0792,110200.0
2007-03-12 15:25:00,38.23,38.27,38.22,38.25,154000.0,24.0792,24.1044,24.0729,24.0918,154000.0
2007-03-12 15:30:00,38.25,38.26,38.2,38.22,141000.0,24.0918,24.0981,24.0603,24.0729,141000.0
2007-03-12 15:35:00,38.22,38.23,38.13,38.14,431900.0,24.0729,24.0792,24.0162,24.0225,431900.0
2007-03-12 15:40:00,38.14,38.17,38.12,38.14,242200.0,24.0225,24.0414,24.0099,24.0225,242200.0
2007-03-12 15:45:00,38.14,38.14,38.11,38.12,243600.0,24.0225,24.0225,24.0036,24.0099,243600.0
2007-03-12 15:50:00,38.12,38.17,38.11,38.16,404700.0,24.0099,24.0414,24.0036,24.0351,404700.0
2007-03-12 15:55:00,38.17,38.18,38.12,38.15,488500.0,24.0414,24.0477,24.0099,24.0288,488500.0
2007-03-13 09:30:00,38.03,38.07,37.84,37.93,385200.0,23.9532,23.9784,23.8335,23.8902,385200.0
2007-03-13 09:35:00,37.92,37.95,37.8,37.81,319500.0,23.8839,23.9028,23.8083,23.8146,319500.0
2007-03-13 09:40:00,37.81,37.84,37.73,37.79,378900.0,23.8146,23.8335,23.7643,23.802,378900.0
2007-03-13 09:45:00,37.79,37.97,37.78,37.96,314200.0,23.802,23.9154,23.7957,23.9091,314200.0
2007-03-13 09:50:00,37.97,39.91,37.91,37.94,359500.0,23.9154,25.1373,23.8776,23.8965,359500.0
2007-03-13 09:55:00,37.95,37.96,37.9,37.95,225700.0,23.9028,23.9091,23.8713,23.9028,225700.0
2007-03-13 10:00:00,37.95,38.0,37.94,37.99,162600.0,23.9028,23.9343,23.8965,23.928,162600.0
2007-03-13 10:05:00,37.99,38.0,37.91,37.92,134200.0,23.928,23.9343,23.8776,23.8839,134200.0
2007-03-13 10:10:00,37.92,37.96,37.88,37.94,143500.0,23.8839,23.9091,23.8587,23.8965,143500.0
2007-03-13 10:15:00,37.93,38.05,37.9,38.03,320600.0,23.8902,23.9658,23.8713,23.9532,320600.0
2007-03-13 10:20:00,38.04,38.07,38.01,38.07,139500.0,23.9595,23.9784,23.9406,23.9784,139500.0
2007-03-13 10:25:00,38.07,38.08,38.0,38.02,122500.0,23.9784,23.9847,23.9343,23.9469,122500.0
2007-03-13 10:30:00,38.01,38.05,38.0,38.03,197700.0,23.9406,23.9658,23.9343,23.9532,197700.0
2007-03-13 10:35:00,38.03,38.03,38.0,38.01,146900.0,23.9532,23.9532,23.9343,23.9406,146900.0
2007-03-13 10:40:00,38.01,38.07,38.01,38.06,191000.0,23.9406,23.9784,23.9406,23.9721,191000.0
2007-03-13 10:45:00,38.05,38.08,38.04,38.05,191100.0,23.9658,23.9847,23.9595,23.9658,191100.0
2007-03-13 10:50:00,38.06,38.1,38.04,38.09,213400.0,23.9721,23.9973,23.9595,23.991,213400.0
2007-03-13 10:55:00,38.1,38.13,38.07,38.08,105300.0,23.9973,24.0162,23.9784,23.9847,105300.0
2007-03-13 11:00:00,38.07,38.09,38.04,38.08,115400.0,23.9784,23.991,23.9595,23.9847,115400.0
2007-03-13 11:05:00,38.09,38.1,38.07,38.09,132400.0,23.991,23.9973,23.9784,23.991,132400.0
2007-03-13 11:10:00,38.1,38.11,38.08,38.09,103000.0,23.9973,24.0036,23.9847,23.991,103000.0
2007-03-13 11:15:00,38.08,38.1,38.05,38.06,87000.0,23.9847,23.9973,23.9658,23.9721,87000.0
2007-03-13 11:20:00,38.07,38.07,38.01,38.01,100000.0,23.9784,23.9784,23.9406,23.9406,100000.0
2007-03-13 11:25:00,38.02,38.03,38.01,38.01,56000.0,23.9469,23.9532,23.9406,23.9406,56000.0
2007-03-13 11:30:00,38.01,38.02,37.99,38.02,231200.0,23.9406,23.9469,23.928,23.9469,231200.0
2007-03-13 11:35:00,38.02,38.02,37.99,37.99,72400.0,23.9469,23.9469,23.928,23.928,72400.0
2007-03-13 11:40:00,37.99,38.01,37.88,37.92,450300.0,23.928,23.9406,23.8587,23.8839,450300.0
2007-03-13 11:45:00,37.92,37.95,37.85,37.86,374600.0,23.8839,23.9028,23.8398,23.8461,374600.0
2007-03-13 11:50:00,37.86,37.9,37.85,37.88,259700.0,23.8461,23.8713,23.8398,23.8587,259700.0
2007-03-13 11:55:00,37.88,37.9,37.85,37.88,213600.0,23.8587,23.8713,23.8398,23.8587,213600.0
2007-03-13 12:00:00,37.87,37.9,37.85,37.9,193100.0,23.8524,23.8713,23.8398,23.8713,193100.0
2007-03-13 12:05:00,37.89,37.94,37.88,37.92,155200.0,23.865,23.8965,23.8587,23.8839,155200.0
2007-03-13 12:10:00,37.91,37.91,37.85,37.86,160700.0,23.8776,23.8776,23.8398,23.8461,160700.0
2007-03-13 12:15:00,37.86,37.86,37.74,37.75,519400.0,23.8461,23.8461,23.7706,23.7768,519400.0
2007-03-13 12:20:00,37.74,37.75,37.68,37.69,369900.0,23.7706,23.7768,23.7328,23.7391,369900.0
2007-03-13 12:25:00,37.69,37.71,37.61,37.62,355800.0,23.7391,23.7517,23.6887,23.695,355800.0
2007-03-13 12:30:00,37.62,37.63,37.5,37.54,700300.0,23.695,23.7013,23.6194,23.6446,700300.0
2007-03-13 12:35:00,37.54,37.62,37.53,37.58,401500.0,23.6446,23.695,23.6383,23.6698,401500.0
2007-03-13 12:40:00,37.58,37.65,37.56,37.56,317600.0,23.6698,23.7139,23.6572,23.6572,317600.0
2007-03-13 12:45:00,37.56,37.59,37.54,37.57,170200.0,23.6572,23.6761,23.6446,23.6635,170200.0
2007-03-13 12:50:00,37.56,37.6,37.55,37.59,254900.0,23.6572,23.6824,23.6509,23.6761,254900.0
2007-03-13 12:55:00,37.59,37.6,37.56,37.6,289900.0,23.6761,23.6824,23.6572,23.6824,289900.0
2007-03-13 13:00:00,37.59,37.63,37.58,37.62,262500.0,23.6761,23.7013,23.6698,23.695,262500.0
2007-03-13 13:05:00,37.63,37.65,37.59,37.63,169100.0,23.7013,23.7139,23.6761,23.7013,169100.0
2007-03-13 13:10:00,37.63,37.66,37.55,37.55,227900.0,23.7013,23.7202,23.6509,23.6509,227900.0
2007-03-13 13:15:00,37.55,37.59,37.53,37.56,185000.0,23.6509,23.6761,23.6383,23.6572,185000.0
2007-03-13 13:20:00,37.55,37.59,37.5,37.57,237500.0,23.6509,23.6761,23.6194,23.6635,237500.0
2007-03-13 13:25:00,37.57,37.57,37.49,37.51,280200.0,23.6635,23.6635,23.6131,23.6257,280200.0
2007-03-13 13:30:00,37.51,37.53,37.42,37.43,302100.0,23.6257,23.6383,23.569,23.5753,302100.0
2007-03-13 13:35:00,37.43,37.48,37.41,37.47,186100.0,23.5753,23.6068,23.5627,23.6005,186100.0
2007-03-13 13:40:00,37.47,37.51,37.43,37.49,342700.0,23.6005,23.6257,23.5753,23.6131,342700.0
2007-03-13 13:45:00,37.49,37.55,37.44,37.47,303600.0,23.6131,23.6509,23.5816,23.6005,303600.0
2007-03-13 13:50:00,37.48,37.53,37.45,37.53,233000.0,23.6068,23.6383,23.5879,23.6383,233000.0
2007-03-13 13:55:00,37.53,37.65,37.53,37.61,216400.0,23.6383,23.7139,23.6383,23.6887,216400.0
2007-03-13 14:00:00,37.61,37.63,37.51,37.53,219100.0,23.6887,23.7013,23.6257,23.6383,219100.0
2007-03-13 14:05:00,37.53,37.54,37.43,37.46,311300.0,23.6383,23.6446,23.5753,23.5942,311300.0
2007-03-13 14:10:00,37.46,37.5,37.33,37.34,448400.0,23.5942,23.6194,23.5123,23.5186,448400.0
2007-03-13 14:15:00,37.34,37.42,37.28,37.41,459400.0,23.5186,23.569,23.4808,23.5627,459400.0
2007-03-13 14:20:00,37.41,37.42,37.36,37.39,265200.0,23.5627,23.569,23.5312,23.5501,265200.0
2007-03-13 14:25:00,37.39,37.44,37.38,37.44,199200.0,23.5501,23.5816,23.5438,23.5816,199200.0
2007-03-13 14:30:00,37.43,37.48,37.42,37.44,205500.0,23.5753,23.6068,23.569,23.5816,205500.0
2007-03-13 14:35:00,37.45,37.48,37.42,37.44,305500.0,23.5879,23.6068,23.569,23.5816,305500.0
2007-03-13 14:40:00,37.43,37.49,37.41,37.48,71700.0,23.5753,23.6131,23.5627,23.6068,71700.0
2007-03-13 14:45:00,37.48,37.48,37.45,37.46,403400.0,23.6068,23.6068,23.5879,23.5942,403400.0
2007-03-13 14:50:00,37.47,37.48,37.45,37.45,134500.0,23.6005,23.6068,23.5879,23.5879,134500.0
2007-03-13 14:55:00,37.45,37.47,37.44,37.45,174900.0,23.5879,23.6005,23.5816,23.5879,174900.0
2007-03-13 15:00:00,37.44,37.45,37.38,37.38,261600.0,23.5816,23.5879,23.5438,23.5438,261600.0
2007-03-13 15:05:00,37.38,37.42,37.34,37.39,213200.0,23.5438,23.569,23.5186,23.5501,213200.0
2007-03-13 15:10:00,37.39,37.4,37.36,37.38,148200.0,23.5501,23.5564,23.5312,23.5438,148200.0
2007-03-13 15:15:00,37.38,37.43,37.37,37.42,181300.0,23.5438,23.5753,23.5375,23.569,181300.0
2007-03-13 15:20:00,37.43,37.43,37.34,37.4,298200.0,23.5753,23.5753,23.5186,23.5564,298200.0
2007-03-13 15:25:00,37.4,37.42,37.34,37.34,268300.0,23.5564,23.569,23.5186,23.5186,268300.0
2007-03-13 15:30:00,37.34,37.35,37.27,37.3,436200.0,23.5186,23.5249,23.4745,23.4934,436200.0
2007-03-13 15:35:00,37.3,37.4,37.28,37.4,528900.0,23.4934,23.5564,23.4808,23.5564,528900.0
2007-03-13 15:40:00,37.39,37.4,37.34,37.35,412000.0,23.5501,23.5564,23.5186,23.5249,412000.0
2007-03-13 15:45:00,37.35,37.35,37.27,37.29,439500.0,23.5249,23.5249,23.4745,23.4871,439500.0
2007-03-13 15:50:00,37.3,37.32,37.25,37.29,525900.0,23.4934,23.506,23.4619,23.4871,525900.0
2007-03-13 15:55:00,37.28,37.4,37.28,37.32,827400.0,23.4808,23.5564,23.4808,23.506,827400.0
2007-03-14 09:30:00,37.28,37.35,37.25,37.33,298100.0,23.4808,23.5249,23.4619,23.5123,298100.0
2007-03-14 09:35:00,37.34,37.35,37.21,37.28,349400.0,23.5186,23.5249,23.4367,23.4808,349400.0
2007-03-14 09:40:00,37.28,37.32,37.0,37.18,496700.0,23.4808,23.506,23.3045,23.4178,496700.0
2007-03-14 09:45:00,37.17,37.29,36.89,36.96,423900.0,23.4115,23.4871,23.2352,23.2793,423900.0
2007-03-14 09:50:00,36.96,37.2,36.88,37.02,536700.0,23.2793,23.4304,23.2289,23.3171,536700.0
2007-03-14 09:55:00,37.01,37.04,36.97,37.02,318300.0,23.3108,23.3297,23.2856,23.3171,318300.0
2007-03-14 10:00:00,37.02,37.02,36.89,36.89,227700.0,23.3171,23.3171,23.2352,23.2352,227700.0
2007-03-14 10:05:00,36.89,36.95,36.82,36.82,486200.0,23.2352,23.273,23.1911,23.1911,486200.0
2007-03-14 10:10:00,36.83,36.94,36.74,36.93,666100.0,23.1974,23.2667,23.1407,23.2604,666100.0
2007-03-14 10:15:00,36.92,36.93,36.75,36.76,531500.0,23.2541,23.2604,23.147,23.1533,531500.0
2007-03-14 10:20:00,36.76,36.86,36.74,36.8,464300.0,23.1533,23.2163,23.1407,23.1785,464300.0
2007-03-14 10:25:00,36.8,36.87,36.77,36.81,492900.0,23.1785,23.2226,23.1596,23.1848,492900.0
2007-03-14 10:30:00,36.8,36.9,36.78,36.89,429500.0,23.1785,23.2415,23.1659,23.2352,429500.0
2007-03-14 10:35:00,36.89,36.98,36.82,36.94,634200.0,23.2352,23.2919,23.1911,23.2667,634200.0
2007-03-14 10:40:00,36.94,37.1,36.93,37.03,317500.0,23.2667,23.3674,23.2604,23.3234,317500.0
2007-03-14 10:45:00,37.03,37.16,37.02,37.16,438500.0,23.3234,23.4052,23.3171,23.4052,438500.0
2007-03-14 10:50:00,37.15,37.2,37.11,37.19,377100.0,23.3989,23.4304,23.3737,23.4241,377100.0
2007-03-14 10:55:00,37.19,37.3,37.19,37.27,221800.0,23.4241,23.4934,23.4241,23.4745,221800.0
2007-03-14 11:00:00,37.28,37.33,37.24,37.25,265300.0,23.4808,23.5123,23.4556,23.4619,265300.0
2007-03-14 11:05:00,37.25,37.27,37.21,37.23,234400.0,23.4619,23.4745,23.4367,23.4493,234400.0
2007-03-14 11:10:00,37.24,37.28,37.23,37.25,138100.0,23.4556,23.4808,23.4493,23.4619,138100.0
2007-03-14 11:15:00,37.25,37.25,37.16,37.21,245600.0,23.4619,23.4619,23.4052,23.4367,245600.0
2007-03-14 11:20:00,37.21,37.24,37.15,37.19,238800.0,23.4367,23.4556,23.3989,23.4241,238800.0
2007-03-14 11:25:00,37.19,37.2,37.16,37.17,186600.0,23.4241,23.4304,23.4052,23.4115,186600.0
2007-03-14 11:30:00,37.18,37.18,37.09,37.14,155800.0,23.4178,23.4178,23.3611,23.3926,155800.0
2007-03-14 11:35:00,37.14,37.16,37.05,37.14,313300.0,23.3926,23.4052,23.336,23.3926,313300.0
2007-03-14 11:40:00,37.14,37.18,37.13,37.17,179000.0,23.3926,23.4178,23.3863,23.4115,179000.0
2007-03-14 11:45:00,37.16,37.18,37.11,37.13,141600.0,23.4052,23.4178,23.3737,23.3863,141600.0
2007-03-14 11:50:00,37.14,37.15,36.95,37.04,276200.0,23.3926,23.3989,23.273,23.3297,276200.0
2007-03-14 11:55:00,37.03,37.03,36.99,37.01,209800.0,23.3234,23.3234,23.2982,23.3108,209800.0
2007-03-14 12:00:00,37.0,37.02,36.87,36.89,288300.0,23.3045,23.3171,23.2226,23.2352,288300.0
2007-03-14 12:05:00,36.89,36.9,36.77,36.8,369500.0,23.2352,23.2415,23.1596,23.1785,369500.0
2007-03-14 12:10:00,36.8,36.8,36.62,36.63,508100.0,23.1785,23.1785,23.0651,23.0714,508100.0
2007-03-14 12:15:00,36.62,36.69,36.59,36.63,321100.0,23.0651,23.1092,23.0462,23.0714,321100.0
2007-03-14 12:20:00,36.63,36.63,36.5,36.55,390300.0,23.0714,23.0714,22.9895,23.021,390300.0
2007-03-14 12:25:00,36.54,36.76,36.53,36.75,399800.0,23.0147,23.1533,23.0084,23.147,399800.0
2007-03-14 12:30:00,36.75,36.75,36.69,36.72,225600.0,23.147,23.147,23.1092,23.1281,225600.0
2007-03-14 12:35:00,36.73,36.83,36.71,36.8,119600.0,23.1344,23.1974,23.1218,23.1785,119600.0
2007-03-14 12:40:00,36.81,36.82,36.72,36.72,144700.0,23.1848,23.1911,23.1281,23.1281,144700.0
2007-03-14 12:45:00,36.72,36.78,36.7,36.75,165800.0,23.1281,23.1659,23.1155,23.147,165800.0
2007-03-14 12:50:00,36.75,36.75,36.5,36.51,480600.0,23.147,23.147,22.9895,22.9958,480600.0
2007-03-14 12:55:00,36.52,36.63,36.52,36.57,347300.0,23.0021,23.0714,23.0021,23.0336,347300.0
2007-03-14 13:00:00,36.56,36.73,36.56,36.71,331100.0,23.0273,23.1344,23.0273,23.1218,331100.0
2007-03-14 13:05:00,36.73,36.76,36.66,36.7,243000.0,23.1344,23.1533,23.0903,23.1155,243000.0
2007-03-14 13:10:00,36.71,36.87,36.69,36.82,241000.0,23.1218,23.2226,23.1092,23.1911,241000.0
2007-03-14 13:15:00,36.82,36.91,36.82,36.91,137200.0,23.1911,23.2478,23.1911,23.2478,137200.0
2007-03-14 13:20:00,36.91,36.96,36.86,36.92,219300.0,23.2478,23.2793,23.2163,23.2541,219300.0
2007-03-14 13:25:00,36.91,36.99,36.87,36.89,217200.0,23.2478,23.2982,23.2226,23.2352,217200.0
2007-03-14 13:30:00,36.9,36.99,36.89,36.94,288600.0,23.2415,23.2982,23.2352,23.2667,288600.0
2007-03-14 13:35:00,36.95,37.02,36.9,36.99,246100.0,23.273,23.3171,23.2415,23.2982,246100.0
2007-03-14 13:40:00,36.99,37.18,36.97,37.18,273600.0,23.2982,23.4178,23.2856,23.4178,273600.0
2007-03-14 13:45:00,37.18,37.22,37.09,37.09,337400.0,23.4178,23.443,23.3611,23.3611,337400.0
2007-03-14 13:50:00,37.1,37.13,37.01,37.01,194800.0,23.3674,23.3863,23.3108,23.3108,194800.0
2007-03-14 13:55:00,37.02,37.11,36.91,37.05,239200.0,23.3171,23.3737,23.2478,23.336,239200.0
2007-03-14 14:00:00,37.06,37.14,37.04,37.06,130100.0,23.3423,23.3926,23.3297,23.3423,130100.0
2007-03-14 14:05:00,37.05,37.11,37.04,37.1,186300.0,23.336,23.3737,23.3297,23.3674,186300.0
2007-03-14 14:10:00,37.1,37.14,37.08,37.13,185700.0,23.3674,23.3926,23.3548,23.3863,185700.0
2007-03-14 14:15:00,37.12,37.19,37.1,37.17,159300.0,23.38,23.4241,23.3674,23.4115,159300.0
2007-03-14 14:20:00,37.17,37.2,37.12,37.14,132800.0,23.4115,23.4304,23.38,23.3926,132800.0
2007-03-14 14:25:00,37.15,37.2,37.09,37.2,150300.0,23.3989,23.4304,23.3611,23.4304,150300.0
2007-03-14 14:30:00,37.2,37.25,37.17,37.22,161700.0,23.4304,23.4619,23.4115,23.443,161700.0
2007-03-14 14:35:00,37.22,37.26,37.16,37.25,203500.0,23.443,23.4682,23.4052,23.4619,203500.0
2007-03-14 14:40:00,37.25,37.31,37.23,37.25,289100.0,23.4619,23.4997,23.4493,23.4619,289100.0
2007-03-14 14:45:00,37.25,37.28,37.2,37.21,208700.0,23.4619,23.4808,23.4304,23.4367,208700.0
2007-03-14 14:50:00,37.21,37.28,37.17,37.26,252400.0,23.4367,23.4808,23.4115,23.4682,252400.0
2007-03-14 14:55:00,37.26,37.28,37.23,37.25,167800.0,23.4682,23.4808,23.4493,23.4619,167800.0
2007-03-14 15:00:00,37.25,37.34,37.24,37.31,161400.0,23.4619,23.5186,23.4556,23.4997,161400.0
2007-03-14 15:05:00,37.32,37.38,37.28,37.35,267500.0,23.506,23.5438,23.4808,23.5249,267500.0
2007-03-14 15:10:00,37.35,37.4,37.34,37.39,185400.0,23.5249,23.5564,23.5186,23.5501,185400.0
2007-03-14 15:15:00,37.39,37.48,37.34,37.48,249400.0,23.5501,23.6068,23.5186,23.6068,249400.0
2007-03-14 15:20:00,37.48,37.51,37.43,37.51,322400.0,23.6068,23.6257,23.5753,23.6257,322400.0
2007-03-14 15:25:00,37.51,37.57,37.5,37.51,494200.0,23.6257,23.6635,23.6194,23.6257,494200.0
2007-03-14 15:30:00,37.52,37.52,37.35,37.4,462600.0,23.632,23.632,23.5249,23.5564,462600.0
2007-03-14 15:35:00,37.39,37.45,37.36,37.44,311700.0,23.5501,23.5879,23.5312,23.5816,311700.0
2007-03-14 15:40:00,37.44,37.51,37.38,37.46,423500.0,23.5816,23.6257,23.5438,23.5942,423500.0
2007-03-14 15:45:00,37.46,37.54,37.46,37.54,531700.0,23.5942,23.6446,23.5942,23.6446,531700.0
2007-03-14 15:50:00,37.54,37.56,37.45,37.5,494800.0,23.6446,23.6572,23.5879,23.6194,494800.0
2007-03-14 15:55:00,37.5,37.58,37.49,37.56,537100.0,23.6194,23.6698,23.6131,23.6572,537100.0
2007-03-15 09:30:00,37.46,37.5,37.39,37.43,192200.0,23.5942,23.6194,23.5501,23.5753,192200.0
2007-03-15 09:35:00,37.44,37.65,37.43,37.61,197900.0,23.5816,23.7139,23.5753,23.6887,197900.0
2007-03-15 09:40:00,37.61,37.63,37.5,37.57,116700.0,23.6887,23.7013,23.6194,23.6635,116700.0
2007-03-15 09:45:00,37.57,37.64,37.46,37.56,155600.0,23.6635,23.7076,23.5942,23.6572,155600.0
2007-03-15 09:50:00,37.56,37.57,37.47,37.56,161900.0,23.6572,23.6635,23.6005,23.6572,161900.0
2007-03-15 09:55:00,37.56,37.8,37.53,37.8,296600.0,23.6572,23.8083,23.6383,23.8083,296600.0
2007-03-15 10:00:00,37.8,37.8,37.67,37.73,153900.0,23.8083,23.8083,23.7265,23.7643,153900.0
2007-03-15 10:05:00,37.73,37.78,37.63,37.64,209600.0,23.7643,23.7957,23.7013,23.7076,209600.0
2007-03-15 10:10:00,37.64,37.69,37.64,37.68,120600.0,23.7076,23.7391,23.7076,23.7328,120600.0
2007-03-15 10:15:00,37.68,37.71,37.64,37.67,83900.0,23.7328,23.7517,23.7076,23.7265,83900.0
2007-03-15 10:20:00,37.68,37.71,37.67,37.7,143300.0,23.7328,23.7517,23.7265,23.7454,143300.0
2007-03-15 10:25:00,37.69,37.7,37.62,37.66,172900.0,23.7391,23.7454,23.695,23.7202,172900.0
2007-03-15 10:30:00,37.66,37.67,37.6,37.66,134100.0,23.7202,23.7265,23.6824,23.7202,134100.0
2007-03-15 10:35:00,37.67,37.7,37.61,37.7,117800.0,23.7265,23.7454,23.6887,23.7454,117800.0
2007-03-15 10:40:00,37.7,37.78,37.7,37.74,197500.0,23.7454,23.7957,23.7454,23.7706,197500.0
2007-03-15 10:45:00,37.73,37.75,37.72,37.75,83000.0,23.7643,23.7768,23.758,23.7768,83000.0
2007-03-15 10:50:00,37.74,37.76,37.63,37.63,101600.0,23.7706,23.7831,23.7013,23.7013,101600.0
2007-03-15 10:55:00,37.63,37.64,37.58,37.63,65300.0,23.7013,23.7076,23.6698,23.7013,65300.0
2007-03-15 11:00:00,37.63,37.71,37.61,37.63,128200.0,23.7013,23.7517,23.6887,23.7013,128200.0
2007-03-15 11:05:00,37.62,37.66,37.58,37.58,92400.0,23.695,23.7202,23.6698,23.6698,92400.0
2007-03-15 11:10:00,37.59,37.6,37.55,37.55,111000.0,23.6761,23.6824,23.6509,23.6509,111000.0
2007-03-15 11:15:00,37.55,37.6,37.51,37.52,155000.0,23.6509,23.6824,23.6257,23.632,155000.0
2007-03-15 11:20:00,37.51,37.53,37.46,37.5,256300.0,23.6257,23.6383,23.5942,23.6194,256300.0
2007-03-15 11:25:00,37.49,37.5,37.45,37.46,88500.0,23.6131,23.6194,23.5879,23.5942,88500.0
2007-03-15 11:30:00,37.47,37.47,37.44,37.45,71100.0,23.6005,23.6005,23.5816,23.5879,71100.0
2007-03-15 11:35:00,37.44,37.44,37.38,37.39,90600.0,23.5816,23.5816,23.5438,23.5501,90600.0
2007-03-15 11:40:00,37.39,37.42,37.35,37.39,84300.0,23.5501,23.569,23.5249,23.5501,84300.0
2007-03-15 11:45:00,37.38,37.39,37.26,37.27,136200.0,23.5438,23.5501,23.4682,23.4745,136200.0
2007-03-15 11:50:00,37.27,37.31,37.24,37.3,169300.0,23.4745,23.4997,23.4556,23.4934,169300.0
2007-03-15 11:55:00,37.3,37.31,37.27,37.29,67000.0,23.4934,23.4997,23.4745,23.4871,67000.0
2007-03-15 12:00:00,37.3,37.38,37.24,37.37,231500.0,23.4934,23.5438,23.4556,23.5375,231500.0
2007-03-15 12:05:00,37.36,37.41,37.36,37.38,92400.0,23.5312,23.5627,23.5312,23.5438,92400.0
2007-03-15 12:10:00,37.37,37.42,37.36,37.42,64600.0,23.5375,23.569,23.5312,23.569,64600.0
2007-03-15 12:15:00,37.42,37.47,37.42,37.46,70400.0,23.569,23.6005,23.569,23.5942,70400.0
2007-03-15 12:20:00,37.47,37.5,37.46,37.46,52600.0,23.6005,23.6194,23.5942,23.5942,52600.0
2007-03-15 12:25:00,37.46,37.47,37.44,37.44,48000.0,23.5942,23.6005,23.5816,23.5816,48000.0
2007-03-15 12:30:00,37.45,37.47,37.44,37.45,83200.0,23.5879,23.6005,23.5816,23.5879,83200.0
2007-03-15 12:35:00,37.45,37.46,37.39,37.42,61500.0,23.5879,23.5942,23.5501,23.569,61500.0
2007-03-15 12:40:00,37.42,37.46,37.41,37.46,89100.0,23.569,23.5942,23.5627,23.5942,89100.0
2007-03-15 12:45:00,37.45,37.47,37.41,37.41,45100.0,23.5879,23.6005,23.5627,23.5627,45100.0
2007-03-15 12:50:00,37.41,37.42,37.4,37.41,95100.0,23.5627,23.569,23.5564,23.5627,95100.0
2007-03-15 12:55:00,37.42,37.45,37.41,37.44,34400.0,23.569,23.5879,23.5627,23.5816,34400.0
2007-03-15 13:00:00,37.44,37.47,37.43,37.47,32400.0,23.5816,23.6005,23.5753,23.6005,32400.0
2007-03-15 13:05:00,37.46,37.51,37.46,37.5,65200.0,23.5942,23.6257,23.5942,23.6194,65200.0
2007-03-15 13:10:00,37.51,37.53,37.48,37.51,95800.0,23.6257,23.6383,23.6068,23.6257,95800.0
2007-03-15 13:15:00,37.5,37.5,37.46,37.47,37700.0,23.6194,23.6194,23.5942,23.6005,37700.0
2007-03-15 13:20:00,37.47,37.49,37.45,37.45,54200.0,23.6005,23.6131,23.5879,23.5879,54200.0
2007-03-15 13:25:00,37.46,37.47,37.43,37.44,30600.0,23.5942,23.6005,23.5753,23.5816,30600.0
2007-03-15 13:30:00,37.44,37.44,37.37,37.41,123300.0,23.5816,23.5816,23.5375,23.5627,123300.0
2007-03-15 13:35:00,37.41,37.42,37.33,37.34,123700.0,23.5627,23.569,23.5123,23.5186,123700.0
2007-03-15 13:40:00,37.33,37.34,37.22,37.3,183000.0,23.5123,23.5186,23.443,23.4934,183000.0
2007-03-15 13:45:00,37.29,37.37,37.29,37.33,132800.0,23.4871,23.5375,23.4871,23.5123,132800.0
2007-03-15 13:50:00,37.33,37.42,37.33,37.38,103300.0,23.5123,23.569,23.5123,23.5438,103300.0
2007-03-15 13:55:00,37.39,37.4,37.34,37.38,93900.0,23.5501,23.5564,23.5186,23.5438,93900.0
2007-03-15 14:00:00,37.37,37.4,37.37,37.38,75800.0,23.5375,23.5564,23.5375,23.5438,75800.0
2007-03-15 14:05:00,37.38,37.42,37.37,37.4,67100.0,23.5438,23.569,23.5375,23.5564,67100.0
2007-03-15 14:10:00,37.39,37.39,37.34,37.37,97700.0,23.5501,23.5501,23.5186,23.5375,97700.0
2007-03-15 14:15:00,37.37,37.38,37.3,37.37,108500.0,23.5375,23.5438,23.4934,23.5375,108500.0
2007-03-15 14:20:00,37.37,37.38,37.31,37.32,66200.0,23.5375,23.5438,23.4997,23.506,66200.0
2007-03-15 14:25:00,37.32,37.38,37.32,37.37,57200.0,23.506,23.5438,23.506,23.5375,57200.0
2007-03-15 14:30:00,37.37,37.4,37.36,37.38,39100.0,23.5375,23.5564,23.5312,23.5438,39100.0
2007-03-15 14:35:00,37.37,37.45,37.37,37.43,90600.0,23.5375,23.5879,23.5375,23.5753,90600.0
2007-03-15 14:40:00,37.43,37.52,37.43,37.52,87100.0,23.5753,23.632,23.5753,23.632,87100.0
2007-03-15 14:45:00,37.51,37.52,37.46,37.49,76900.0,23.6257,23.632,23.5942,23.6131,76900.0
2007-03-15 14:50:00,37.48,37.54,37.48,37.49,71200.0,23.6068,23.6446,23.6068,23.6131,71200.0
2007-03-15 14:55:00,37.49,37.52,37.48,37.49,72100.0,23.6131,23.632,23.6068,23.6131,72100.0
2007-03-15 15:00:00,37.49,37.53,37.48,37.52,94900.0,23.6131,23.6383,23.6068,23.632,94900.0
2007-03-15 15:05:00,37.53,37.57,37.51,37.57,65500.0,23.6383,23.6635,23.6257,23.6635,65500.0
2007-03-15 15:10:00,37.56,37.56,37.5,37.53,113600.0,23.6572,23.6572,23.6194,23.6383,113600.0
2007-03-15 15:15:00,37.53,37.64,37.52,37.62,234400.0,23.6383,23.7076,23.632,23.695,234400.0
2007-03-15 15:20:00,37.62,37.62,37.57,37.57,143100.0,23.695,23.695,23.6635,23.6635,143100.0
2007-03-15 15:25:00,37.57,37.58,37.5,37.5,95500.0,23.6635,23.6698,23.6194,23.6194,95500.0
2007-03-15 15:30:00,37.5,37.53,37.48,37.53,91800.0,23.6194,23.6383,23.6068,23.6383,91800.0
2007-03-15 15:35:00,37.52,37.54,37.48,37.49,225200.0,23.632,23.6446,23.6068,23.6131,225200.0
2007-03-15 15:40:00,37.48,37.5,37.46,37.48,219400.0,23.6068,23.6194,23.5942,23.6068,219400.0
2007-03-15 15:45:00,37.47,37.49,37.46,37.47,223300.0,23.6005,23.6131,23.5942,23.6005,223300.0
2007-03-15 15:50:00,37.48,37.48,37.44,37.45,169800.0,23.6068,23.6068,23.5816,23.5879,169800.0
2007-03-15 15:55:00,37.45,37.52,37.45,37.49,273000.0,23.5879,23.632,23.5879,23.6131,273000.0
2007-03-16 09:30:00,37.6,37.65,37.37,37.38,3386200.0,23.6824,23.7139,23.5375,23.5438,3386200.0
2007-03-16 09:35:00,37.38,37.62,37.33,37.61,270200.0,23.5438,23.695,23.5123,23.6887,270200.0
2007-03-16 09:40:00,37.6,37.61,37.37,37.58,176300.0,23.6824,23.6887,23.5375,23.6698,176300.0
2007-03-16 09:45:00,37.57,37.67,37.5,37.64,179300.0,23.6635,23.7265,23.6194,23.7076,179300.0
2007-03-16 09:50:00,37.64,37.75,37.53,37.72,318100.0,23.7076,23.7768,23.6383,23.758,318100.0
2007-03-16 09:55:00,37.71,37.71,37.62,37.63,116100.0,23.7517,23.7517,23.695,23.7013,116100.0
2007-03-16 10:00:00,37.63,37.68,37.53,37.54,153900.0,23.7013,23.7328,23.6383,23.6446,153900.0
2007-03-16 10:05:00,37.54,37.72,37.53,37.7,214300.0,23.6446,23.758,23.6383,23.7454,214300.0
2007-03-16 10:10:00,37.7,37.8,37.69,37.78,142200.0,23.7454,23.8083,23.7391,23.7957,142200.0
2007-03-16 10:15:00,37.77,37.82,37.74,37.77,133100.0,23.7894,23.8209,23.7706,23.7894,133100.0
2007-03-16 10:20:00,37.77,37.81,37.7,37.79,117800.0,23.7894,23.8146,23.7454,23.802,117800.0
2007-03-16 10:25:00,37.79,37.8,37.69,37.69,68600.0,23.802,23.8083,23.7391,23.7391,68600.0
2007-03-16 10:30:00,37.69,37.7,37.62,37.62,68000.0,23.7391,23.7454,23.695,23.695,68000.0
2007-03-16 10:35:00,37.62,37.63,37.53,37.59,86100.0,23.695,23.7013,23.6383,23.6761,86100.0
2007-03-16 10:40:00,37.58,37.6,37.53,37.55,129700.0,23.6698,23.6824,23.6383,23.6509,129700.0
2007-03-16 10:45:00,37.55,37.65,37.54,37.58,243600.0,23.6509,23.7139,23.6446,23.6698,243600.0
2007-03-16 10:50:00,37.58,37.61,37.56,37.58,172500.0,23.6698,23.6887,23.6572,23.6698,172500.0
2007-03-16 10:55:00,37.57,37.66,37.56,37.63,195300.0,23.6635,23.7202,23.6572,23.7013,195300.0
2007-03-16 11:00:00,37.62,37.66,37.6,37.64,107900.0,23.695,23.7202,23.6824,23.7076,107900.0
2007-03-16 11:05:00,37.64,37.66,37.55,37.57,211900.0,23.7076,23.7202,23.6509,23.6635,211900.0
2007-03-16 11:10:00,37.58,37.59,37.53,37.54,175300.0,23.6698,23.6761,23.6383,23.6446,175300.0
2007-03-16 11:15:00,37.54,37.6,37.52,37.55,151100.0,23.6446,23.6824,23.632,23.6509,151100.0
2007-03-16 11:20:00,37.56,37.66,37.55,37.63,125900.0,23.6572,23.7202,23.6509,23.7013,125900.0
2007-03-16 11:25:00,37.63,37.66,37.57,37.61,155700.0,23.7013,23.7202,23.6635,23.6887,155700.0
2007-03-16 11:30:00,37.61,37.62,37.54,37.54,83100.0,23.6887,23.695,23.6446,23.6446,83100.0
2007-03-16 11:35:00,37.55,37.57,37.48,37.5,164300.0,23.6509,23.6635,23.6068,23.6194,164300.0
2007-03-16 11:40:00,37.5,37.56,37.49,37.56,169700.0,23.6194,23.6572,23.6131,23.6572,169700.0
2007-03-16 11:45:00,37.55,37.56,37.54,37.55,108200.0,23.6509,23.6572,23.6446,23.6509,108200.0
2007-03-16 11:50:00,37.54,37.55,37.42,37.49,244400.0,23.6446,23.6509,23.569,23.6131,244400.0
2007-03-16 11:55:00,37.5,37.5,37.45,37.45,93200.0,23.6194,23.6194,23.5879,23.5879,93200.0
2007-03-16 12:00:00,37.45,37.53,37.44,37.52,50400.0,23.5879,23.6383,23.5816,23.632,50400.0
2007-03-16 12:05:00,37.52,37.53,37.5,37.51,47200.0,23.632,23.6383,23.6194,23.6257,47200.0
2007-03-16 12:10:00,37.52,37.52,37.5,37.5,65000.0,23.632,23.632,23.6194,23.6194,65000.0
2007-03-16 12:15:00,37.5,37.57,37.5,37.55,104600.0,23.6194,23.6635,23.6194,23.6509,104600.0
2007-03-16 12:20:00,37.55,37.57,37.53,37.54,214000.0,23.6509,23.6635,23.6383,23.6446,214000.0
2007-03-16 12:25:00,37.54,37.55,37.52,37.54,130900.0,23.6446,23.6509,23.632,23.6446,130900.0
2007-03-16 12:30:00,37.55,37.55,37.49,37.5,153900.0,23.6509,23.6509,23.6131,23.6194,153900.0
2007-03-16 12:35:00,37.49,37.5,37.4,37.42,267500.0,23.6131,23.6194,23.5564,23.569,267500.0
2007-03-16 12:40:00,37.42,37.47,37.39,37.46,113200.0,23.569,23.6005,23.5501,23.5942,113200.0
2007-03-16 12:45:00,37.47,37.5,37.46,37.49,55600.0,23.6005,23.6194,23.5942,23.6131,55600.0
2007-03-16 12:50:00,37.48,37.5,37.46,37.47,76300.0,23.6068,23.6194,23.5942,23.6005,76300.0
2007-03-16 12:55:00,37.47,37.49,37.41,37.44,110900.0,23.6005,23.6131,23.5627,23.5816,110900.0
2007-03-16 13:00:00,37.43,37.46,37.4,37.41,56700.0,23.5753,23.5942,23.5564,23.5627,56700.0
2007-03-16 13:05:00,37.41,37.43,37.38,37.41,67700.0,23.5627,23.5753,23.5438,23.5627,67700.0
2007-03-16 13:10:00,37.41,37.46,37.4,37.45,77600.0,23.5627,23.5942,23.5564,23.5879,77600.0
2007-03-16 13:15:00,37.45,37.49,37.44,37.48,62600.0,23.5879,23.6131,23.5816,23.6068,62600.0
2007-03-16 13:20:00,37.48,37.55,37.48,37.52,80500.0,23.6068,23.6509,23.6068,23.632,80500.0
2007-03-16 13:25:00,37.52,37.52,37.49,37.5,24200.0,23.632,23.632,23.6131,23.6194,24200.0
2007-03-16 13:30:00,37.51,37.55,37.5,37.54,36000.0,23.6257,23.6509,23.6194,23.6446,36000.0
2007-03-16 13:35:00,37.55,37.55,37.5,37.5,87300.0,23.6509,23.6509,23.6194,23.6194,87300.0
2007-03-16 13:40:00,37.51,37.51,37.47,37.47,70600.0,23.6257,23.6257,23.6005,23.6005,70600.0
2007-03-16 13:45:00,37.46,37.46,37.4,37.42,87400.0,23.5942,23.5942,23.5564,23.569,87400.0
2007-03-16 13:50:00,37.43,37.43,37.38,37.39,74000.0,23.5753,23.5753,23.5438,23.5501,74000.0
2007-03-16 13:55:00,37.38,37.41,37.38,37.39,60800.0,23.5438,23.5627,23.5438,23.5501,60800.0
2007-03-16 14:00:00,37.39,37.41,37.39,37.41,54400.0,23.5501,23.5627,23.5501,23.5627,54400.0
2007-03-16 14:05:00,37.4,37.44,37.39,37.4,50500.0,23.5564,23.5816,23.5501,23.5564,50500.0
2007-03-16 14:10:00,37.41,37.43,37.36,37.41,139700.0,23.5627,23.5753,23.5312,23.5627,139700.0
2007-03-16 14:15:00,37.4,37.41,37.38,37.39,39700.0,23.5564,23.5627,23.5438,23.5501,39700.0
2007-03-16 14:20:00,37.38,37.4,37.33,37.37,115600.0,23.5438,23.5564,23.5123,23.5375,115600.0
2007-03-16 14:25:00,37.38,37.44,37.37,37.42,69800.0,23.5438,23.5816,23.5375,23.569,69800.0
2007-03-16 14:30:00,37.42,37.42,37.34,37.35,75100.0,23.569,23.569,23.5186,23.5249,75100.0
2007-03-16 14:35:00,37.34,37.49,37.33,37.36,115700.0,23.5186,23.6131,23.5123,23.5312,115700.0
2007-03-16 14:40:00,37.36,37.39,37.35,37.38,122700.0,23.5312,23.5501,23.5249,23.5438,122700.0
2007-03-16 14:45:00,37.38,37.48,37.38,37.48,130800.0,23.5438,23.6068,23.5438,23.6068,130800.0
2007-03-16 14:50:00,37.48,37.49,37.4,37.42,111800.0,23.6068,23.6131,23.5564,23.569,111800.0
2007-03-16 14:55:00,37.43,37.5,37.42,37.49,76000.0,23.5753,23.6194,23.569,23.6131,76000.0
2007-03-16 15:00:00,37.49,37.51,37.4,37.41,93300.0,23.6131,23.6257,23.5564,23.5627,93300.0
2007-03-16 15:05:00,37.41,37.41,37.37,37.39,67700.0,23.5627,23.5627,23.5375,23.5501,67700.0
2007-03-16 15:10:00,37.4,37.46,37.39,37.43,85600.0,23.5564,23.5942,23.5501,23.5753,85600.0
2007-03-16 15:15:00,37.42,37.47,37.42,37.46,74300.0,23.569,23.6005,23.569,23.5942,74300.0
2007-03-16 15:20:00,37.45,37.46,37.41,37.41,116700.0,23.5879,23.5942,23.5627,23.5627,116700.0
2007-03-16 15:25:00,37.41,37.43,37.41,37.43,68700.0,23.5627,23.5753,23.5627,23.5753,68700.0
2007-03-16 15:30:00,37.42,37.47,37.4,37.46,170400.0,23.569,23.6005,23.5564,23.5942,170400.0
2007-03-16 15:35:00,37.46,37.53,37.45,37.52,223200.0,23.5942,23.6383,23.5879,23.632,223200.0
2007-03-16 15:40:00,37.52,37.52,37.5,37.5,300500.0,23.632,23.632,23.6194,23.6194,300500.0
2007-03-16 15:45:00,37.5,37.55,37.5,37.51,506700.0,23.6194,23.6509,23.6194,23.6257,506700.0
2007-03-16 15:50:00,37.51,37.53,37.5,37.51,216200.0,23.6257,23.6383,23.6194,23.6257,216200.0
2007-03-16 15:55:00,37.5,37.51,37.48,37.5,297800.0,23.6194,23.6257,23.6068,23.6194,297800.0
2007-03-19 09:30:00,37.65,37.69,37.53,37.55,205800.0,23.7139,23.7391,23.6383,23.6509,205800.0
2007-03-19 09:35:00,37.56,37.7,37.5,37.65,271400.0,23.6572,23.7454,23.6194,23.7139,271400.0
2007-03-19 09:40:00,37.66,37.7,37.56,37.61,124100.0,23.7202,23.7454,23.6572,23.6887,124100.0
2007-03-19 09:45:00,37.62,37.66,37.56,37.58,101300.0,23.695,23.7202,23.6572,23.6698,101300.0
2007-03-19 09:50:00,37.59,37.68,37.59,37.64,170000.0,23.6761,23.7328,23.6761,23.7076,170000.0
2007-03-19 09:55:00,37.65,37.65,37.5,37.52,98800.0,23.7139,23.7139,23.6194,23.632,98800.0
2007-03-19 10:00:00,37.53,37.56,37.44,37.47,130500.0,23.6383,23.6572,23.5816,23.6005,130500.0
2007-03-19 10:05:00,37.46,37.5,37.36,37.41,177600.0,23.5942,23.6194,23.5312,23.5627,177600.0
2007-03-19 10:10:00,37.41,37.45,37.39,37.42,111100.0,23.5627,23.5879,23.5501,23.569,111100.0
2007-03-19 10:15:00,37.43,37.43,37.4,37.4,111600.0,23.5753,23.5753,23.5564,23.5564,111600.0
2007-03-19 10:20:00,37.4,37.43,37.38,37.42,43900.0,23.5564,23.5753,23.5438,23.569,43900.0
2007-03-19 10:25:00,37.41,37.46,37.39,37.44,89900.0,23.5627,23.5942,23.5501,23.5816,89900.0
2007-03-19 10:30:00,37.44,37.45,37.41,37.42,78900.0,23.5816,23.5879,23.5627,23.569,78900.0
2007-03-19 10:35:00,37.42,37.48,37.42,37.47,53600.0,23.569,23.6068,23.569,23.6005,53600.0
2007-03-19 10:40:00,37.48,37.49,37.43,37.45,63200.0,23.6068,23.6131,23.5753,23.5879,63200.0
2007-03-19 10:45:00,37.46,37.5,37.44,37.5,56600.0,23.5942,23.6194,23.5816,23.6194,56600.0
2007-03-19 10:50:00,37.51,37.63,37.5,37.63,145400.0,23.6257,23.7013,23.6194,23.7013,145400.0
2007-03-19 10:55:00,37.64,37.64,37.57,37.61,107800.0,23.7076,23.7076,23.6635,23.6887,107800.0
2007-03-19 11:00:00,37.61,37.62,37.55,37.56,80800.0,23.6887,23.695,23.6509,23.6572,80800.0
2007-03-19 11:05:00,37.56,37.57,37.53,37.54,81800.0,23.6572,23.6635,23.6383,23.6446,81800.0
2007-03-19 11:10:00,37.54,37.6,37.54,37.56,105700.0,23.6446,23.6824,23.6446,23.6572,105700.0
2007-03-19 11:15:00,37.55,37.56,37.52,37.54,104100.0,23.6509,23.6572,23.632,23.6446,104100.0
2007-03-19 11:20:00,37.54,37.57,37.54,37.56,50700.0,23.6446,23.6635,23.6446,23.6572,50700.0
2007-03-19 11:25:00,37.55,37.6,37.55,37.55,83500.0,23.6509,23.6824,23.6509,23.6509,83500.0
2007-03-19 11:30:00,37.55,37.56,37.48,37.52,95500.0,23.6509,23.6572,23.6068,23.632,95500.0
2007-03-19 11:35:00,37.51,37.57,37.51,37.54,108300.0,23.6257,23.6635,23.6257,23.6446,108300.0
2007-03-19 11:40:00,37.55,37.57,37.54,37.55,43900.0,23.6509,23.6635,23.6446,23.6509,43900.0
2007-03-19 11:45:00,37.56,37.59,37.55,37.58,56400.0,23.6572,23.6761,23.6509,23.6698,56400.0
2007-03-19 11:50:00,37.58,37.61,37.56,37.6,114200.0,23.6698,23.6887,23.6572,23.6824,114200.0
2007-03-19 11:55:00,37.59,37.68,37.58,37.68,304500.0,23.6761,23.7328,23.6698,23.7328,304500.0
2007-03-19 12:00:00,37.69,37.69,37.62,37.67,234100.0,23.7391,23.7391,23.695,23.7265,234100.0
2007-03-19 12:05:00,37.67,37.72,37.66,37.66,84600.0,23.7265,23.758,23.7202,23.7202,84600.0
2007-03-19 12:10:00,37.66,37.7,37.64,37.67,111500.0,23.7202,23.7454,23.7076,23.7265,111500.0
2007-03-19 12:15:00,37.67,37.7,37.65,37.65,34000.0,23.7265,23.7454,23.7139,23.7139,34000.0
2007-03-19 12:20:00,37.66,37.66,37.64,37.65,54500.0,23.7202,23.7202,23.7076,23.7139,54500.0
2007-03-19 12:25:00,37.65,37.67,37.64,37.65,64200.0,23.7139,23.7265,23.7076,23.7139,64200.0
2007-03-19 12:30:00,37.65,37.68,37.64,37.65,100900.0,23.7139,23.7328,23.7076,23.7139,100900.0
2007-03-19 12:35:00,37.65,37.66,37.64,37.65,27900.0,23.7139,23.7202,23.7076,23.7139,27900.0
2007-03-19 12:40:00,37.64,37.66,37.62,37.65,58800.0,23.7076,23.7202,23.695,23.7139,58800.0
2007-03-19 12:45:00,37.65,37.66,37.63,37.63,33600.0,23.7139,23.7202,23.7013,23.7013,33600.0
2007-03-19 12:50:00,37.63,37.64,37.6,37.61,71400.0,23.7013,23.7076,23.6824,23.6887,71400.0
2007-03-19 12:55:00,37.61,37.62,37.58,37.59,35400.0,23.6887,23.695,23.6698,23.6761,35400.0
2007-03-19 13:00:00,37.58,37.59,37.55,37.57,80900.0,23.6698,23.6761,23.6509,23.6635,80900.0
2007-03-19 13:05:00,37.57,37.58,37.56,37.56,21100.0,23.6635,23.6698,23.6572,23.6572,21100.0
2007-03-19 13:10:00,37.57,37.57,37.53,37.55,59600.0,23.6635,23.6635,23.6383,23.6509,59600.0
2007-03-19 13:15:00,37.55,37.63,37.55,37.63,54800.0,23.6509,23.7013,23.6509,23.7013,54800.0
2007-03-19 13:20:00,37.63,37.64,37.6,37.61,49300.0,23.7013,23.7076,23.6824,23.6887,49300.0
2007-03-19 13:25:00,37.6,37.62,37.58,37.59,22700.0,23.6824,23.695,23.6698,23.6761,22700.0
2007-03-19 13:30:00,37.59,37.6,37.56,37.56,30800.0,23.6761,23.6824,23.6572,23.6572,30800.0
2007-03-19 13:35:00,37.56,37.64,37.56,37.64,47400.0,23.6572,23.7076,23.6572,23.7076,47400.0
2007-03-19 13:40:00,37.64,37.65,37.63,37.64,54200.0,23.7076,23.7139,23.7013,23.7076,54200.0
2007-03-19 13:45:00,37.63,37.64,37.6,37.61,36800.0,23.7013,23.7076,23.6824,23.6887,36800.0
2007-03-19 13:50:00,37.61,37.63,37.61,37.63,20200.0,23.6887,23.7013,23.6887,23.7013,20200.0
2007-03-19 13:55:00,37.62,37.64,37.62,37.62,20100.0,23.695,23.7076,23.695,23.695,20100.0
2007-03-19 14:00:00,37.62,37.64,37.61,37.64,51100.0,23.695,23.7076,23.6887,23.7076,51100.0
2007-03-19 14:05:00,37.63,37.67,37.63,37.67,61100.0,23.7013,23.7265,23.7013,23.7265,61100.0
2007-03-19 14:10:00,37.66,37.67,37.65,37.66,54900.0,23.7202,23.7265,23.7139,23.7202,54900.0
2007-03-19 14:15:00,37.66,37.67,37.64,37.66,77900.0,23.7202,23.7265,23.7076,23.7202,77900.0
2007-03-19 14:20:00,37.66,37.67,37.61,37.63,62200.0,23.7202,23.7265,23.6887,23.7013,62200.0
2007-03-19 14:25:00,37.63,37.67,37.61,37.62,108600.0,23.7013,23.7265,23.6887,23.695,108600.0
2007-03-19 14:30:00,37.61,37.62,37.6,37.61,62200.0,23.6887,23.695,23.6824,23.6887,62200.0
2007-03-19 14:35:00,37.61,37.68,37.61,37.68,89300.0,23.6887,23.7328,23.6887,23.7328,89300.0
2007-03-19 14:40:00,37.68,37.7,37.66,37.69,123700.0,23.7328,23.7454,23.7202,23.7391,123700.0
2007-03-19 14:45:00,37.69,37.7,37.67,37.68,97100.0,23.7391,23.7454,23.7265,23.7328,97100.0
2007-03-19 14:50:00,37.68,37.73,37.68,37.7,145600.0,23.7328,23.7643,23.7328,23.7454,145600.0
2007-03-19 14:55:00,37.7,37.71,37.66,37.7,102600.0,23.7454,23.7517,23.7202,23.7454,102600.0
2007-03-19 15:00:00,37.7,37.71,37.65,37.68,153400.0,23.7454,23.7517,23.7139,23.7328,153400.0
2007-03-19 15:05:00,37.68,37.69,37.66,37.66,75400.0,23.7328,23.7391,23.7202,23.7202,75400.0
2007-03-19 15:10:00,37.66,37.67,37.61,37.67,177900.0,23.7202,23.7265,23.6887,23.7265,177900.0
2007-03-19 15:15:00,37.67,37.67,37.64,37.67,58300.0,23.7265,23.7265,23.7076,23.7265,58300.0
2007-03-19 15:20:00,37.66,37.69,37.66,37.67,115400.0,23.7202,23.7391,23.7202,23.7265,115400.0
2007-03-19 15:25:00,37.66,37.68,37.65,37.66,182100.0,23.7202,23.7328,23.7139,23.7202,182100.0
2007-03-19 15:30:00,37.66,37.7,37.65,37.69,160400.0,23.7202,23.7454,23.7139,23.7391,160400.0
2007-03-19 15:35:00,37.69,37.72,37.69,37.7,282500.0,23.7391,23.758,23.7391,23.7454,282500.0
2007-03-19 15:40:00,37.71,37.75,37.7,37.74,259300.0,23.7517,23.7768,23.7454,23.7706,259300.0
2007-03-19 15:45:00,37.73,37.78,37.73,37.77,374700.0,23.7643,23.7957,23.7643,23.7894,374700.0
2007-03-19 15:50:00,37.76,37.78,37.66,37.69,306400.0,23.7831,23.7957,23.7202,23.7391,306400.0
2007-03-19 15:55:00,37.68,37.73,37.67,37.73,220900.0,23.7328,23.7643,23.7265,23.7643,220900.0
2007-03-20 09:30:00,37.65,37.7,37.5,37.57,265900.0,23.7139,23.7454,23.6194,23.6635,265900.0
2007-03-20 09:35:00,37.58,37.75,37.57,37.72,209900.0,23.6698,23.7768,23.6635,23.758,209900.0
2007-03-20 09:40:00,37.72,37.76,37.64,37.74,149200.0,23.758,23.7831,23.7076,23.7706,149200.0
2007-03-20 09:45:00,37.75,37.82,37.73,37.77,130100.0,23.7768,23.8209,23.7643,23.7894,130100.0
2007-03-20 09:50:00,37.76,37.79,37.74,37.78,135100.0,23.7831,23.802,23.7706,23.7957,135100.0
2007-03-20 09:55:00,37.78,37.79,37.72,37.72,106400.0,23.7957,23.802,23.758,23.758,106400.0
2007-03-20 10:00:00,37.72,37.73,37.63,37.65,228400.0,23.758,23.7643,23.7013,23.7139,228400.0
2007-03-20 10:05:00,37.65,37.67,37.61,37.62,101800.0,23.7139,23.7265,23.6887,23.695,101800.0
2007-03-20 10:10:00,37.62,37.68,37.62,37.66,117300.0,23.695,23.7328,23.695,23.7202,117300.0
2007-03-20 10:15:00,37.66,37.66,37.6,37.62,63300.0,23.7202,23.7202,23.6824,23.695,63300.0
2007-03-20 10:20:00,37.62,37.65,37.6,37.61,111600.0,23.695,23.7139,23.6824,23.6887,111600.0
2007-03-20 10:25:00,37.61,37.64,37.6,37.6,83700.0,23.6887,23.7076,23.6824,23.6824,83700.0
2007-03-20 10:30:00,37.6,37.61,37.56,37.57,129800.0,23.6824,23.6887,23.6572,23.6635,129800.0
2007-03-20 10:35:00,37.57,37.61,37.56,37.59,70200.0,23.6635,23.6887,23.6572,23.6761,70200.0
2007-03-20 10:40:00,37.6,37.71,37.58,37.7,138400.0,23.6824,23.7517,23.6698,23.7454,138400.0
2007-03-20 10:45:00,37.7,37.7,37.66,37.68,54000.0,23.7454,23.7454,23.7202,23.7328,54000.0
2007-03-20 10:50:00,37.68,37.75,37.68,37.72,130000.0,23.7328,23.7768,23.7328,23.758,130000.0
2007-03-20 10:55:00,37.71,37.75,37.7,37.74,70900.0,23.7517,23.7768,23.7454,23.7706,70900.0
2007-03-20 11:00:00,37.73,37.75,37.7,37.71,176700.0,23.7643,23.7768,23.7454,23.7517,176700.0
2007-03-20 11:05:00,37.71,37.77,37.7,37.76,47900.0,23.7517,23.7894,23.7454,23.7831,47900.0
2007-03-20 11:10:00,37.77,37.78,37.76,37.77,54400.0,23.7894,23.7957,23.7831,23.7894,54400.0
2007-03-20 11:15:00,37.77,37.78,37.7,37.77,82200.0,23.7894,23.7957,23.7454,23.7894,82200.0
2007-03-20 11:20:00,37.76,37.77,37.75,37.75,56000.0,23.7831,23.7894,23.7768,23.7768,56000.0
2007-03-20 11:25:00,37.75,37.79,37.75,37.78,35700.0,23.7768,23.802,23.7768,23.7957,35700.0
2007-03-20 11:30:00,37.78,37.84,37.78,37.82,86300.0,23.7957,23.8335,23.7957,23.8209,86300.0
2007-03-20 11:35:00,37.83,37.87,37.82,37.84,121800.0,23.8272,23.8524,23.8209,23.8335,121800.0
2007-03-20 11:40:00,37.85,37.87,37.84,37.85,58100.0,23.8398,23.8524,23.8335,23.8398,58100.0
2007-03-20 11:45:00,37.85,37.86,37.8,37.81,77900.0,23.8398,23.8461,23.8083,23.8146,77900.0
2007-03-20 11:50:00,37.81,37.81,37.75,37.76,86000.0,23.8146,23.8146,23.7768,23.7831,86000.0
2007-03-20 11:55:00,37.76,37.77,37.74,37.76,70700.0,23.7831,23.7894,23.7706,23.7831,70700.0
2007-03-20 12:00:00,37.76,37.81,37.75,37.81,160400.0,23.7831,23.8146,23.7768,23.8146,160400.0
2007-03-20 12:05:00,37.81,37.85,37.81,37.83,55700.0,23.8146,23.8398,23.8146,23.8272,55700.0
2007-03-20 12:10:00,37.83,37.83,37.78,37.79,65600.0,23.8272,23.8272,23.7957,23.802,65600.0
2007-03-20 12:15:00,37.8,37.82,37.78,37.8,27300.0,23.8083,23.8209,23.7957,23.8083,27300.0
2007-03-20 12:20:00,37.8,37.82,37.79,37.82,60000.0,23.8083,23.8209,23.802,23.8209,60000.0
2007-03-20 12:25:00,37.81,37.85,37.8,37.84,56900.0,23.8146,23.8398,23.8083,23.8335,56900.0
2007-03-20 12:30:00,37.84,37.88,37.83,37.84,84900.0,23.8335,23.8587,23.8272,23.8335,84900.0
2007-03-20 12:35:00,37.85,37.93,37.84,37.92,117000.0,23.8398,23.8902,23.8335,23.8839,117000.0
2007-03-20 12:40:00,37.93,37.97,37.91,37.97,237500.0,23.8902,23.9154,23.8776,23.9154,237500.0
2007-03-20 12:45:00,37.97,37.98,37.94,37.97,110600.0,23.9154,23.9217,23.8965,23.9154,110600.0
2007-03-20 12:50:00,37.96,37.96,37.94,37.95,85100.0,23.9091,23.9091,23.8965,23.9028,85100.0
2007-03-20 12:55:00,37.95,37.98,37.94,37.96,107800.0,23.9028,23.9217,23.8965,23.9091,107800.0
2007-03-20 13:00:00,37.96,37.97,37.94,37.96,92900.0,23.9091,23.9154,23.8965,23.9091,92900.0
2007-03-20 13:05:00,37.96,38.0,37.96,37.96,143100.0,23.9091,23.9343,23.9091,23.9091,143100.0
2007-03-20 13:10:00,37.97,37.97,37.92,37.96,248200.0,23.9154,23.9154,23.8839,23.9091,248200.0
2007-03-20 13:15:00,37.95,37.96,37.89,37.89,146700.0,23.9028,23.9091,23.865,23.865,146700.0
2007-03-20 13:20:00,37.89,37.99,37.87,37.96,184600.0,23.865,23.928,23.8524,23.9091,184600.0
2007-03-20 13:25:00,37.96,37.99,37.96,37.98,102500.0,23.9091,23.928,23.9091,23.9217,102500.0
2007-03-20 13:30:00,37.99,37.99,37.96,37.97,185900.0,23.928,23.928,23.9091,23.9154,185900.0
2007-03-20 13:35:00,37.97,37.98,37.85,37.85,99100.0,23.9154,23.9217,23.8398,23.8398,99100.0
2007-03-20 13:40:00,37.95,37.98,37.94,37.98,90100.0,23.9028,23.9217,23.8965,23.9217,90100.0
2007-03-20 13:45:00,37.98,38.0,37.97,37.97,87900.0,23.9217,23.9343,23.9154,23.9154,87900.0
2007-03-20 13:50:00,37.98,37.99,37.96,37.96,44800.0,23.9217,23.928,23.9091,23.9091,44800.0
2007-03-20 13:55:00,37.97,37.97,37.9,37.9,108600.0,23.9154,23.9154,23.8713,23.8713,108600.0
2007-03-20 14:00:00,37.9,37.94,37.86,37.86,87700.0,23.8713,23.8965,23.8461,23.8461,87700.0
2007-03-20 14:05:00,37.87,37.97,37.86,37.89,221400.0,23.8524,23.9154,23.8461,23.865,221400.0
2007-03-20 14:10:00,37.89,37.94,37.88,37.94,73100.0,23.865,23.8965,23.8587,23.8965,73100.0
2007-03-20 14:15:00,37.93,37.93,37.91,37.93,34100.0,23.8902,23.8902,23.8776,23.8902,34100.0
2007-03-20 14:20:00,37.92,37.93,37.87,37.89,54700.0,23.8839,23.8902,23.8524,23.865,54700.0
2007-03-20 14:25:00,37.89,37.9,37.85,37.86,53700.0,23.865,23.8713,23.8398,23.8461,53700.0
2007-03-20 14:30:00,37.87,37.89,37.85,37.87,42500.0,23.8524,23.865,23.8398,23.8524,42500.0
2007-03-20 14:35:00,37.88,37.9,37.87,37.89,49600.0,23.8587,23.8713,23.8524,23.865,49600.0
2007-03-20 14:40:00,37.89,37.92,37.86,37.9,142000.0,23.865,23.8839,23.8461,23.8713,142000.0
2007-03-20 14:45:00,37.91,37.94,37.9,37.9,99000.0,23.8776,23.8965,23.8713,23.8713,99000.0
2007-03-20 14:50:00,37.91,37.92,37.9,37.9,29400.0,23.8776,23.8839,23.8713,23.8713,29400.0
2007-03-20 14:55:00,37.91,37.93,37.9,37.91,27700.0,23.8776,23.8902,23.8713,23.8776,27700.0
2007-03-20 15:00:00,37.92,37.97,37.88,37.95,87600.0,23.8839,23.9154,23.8587,23.9028,87600.0
2007-03-20 15:05:00,37.95,37.95,37.92,37.95,64500.0,23.9028,23.9028,23.8839,23.9028,64500.0
2007-03-20 15:10:00,37.94,37.98,37.93,37.94,121100.0,23.8965,23.9217,23.8902,23.8965,121100.0
2007-03-20 15:15:00,37.94,37.96,37.91,37.94,104500.0,23.8965,23.9091,23.8776,23.8965,104500.0
2007-03-20 15:20:00,37.95,37.97,37.92,37.92,123900.0,23.9028,23.9154,23.8839,23.8839,123900.0
2007-03-20 15:25:00,37.93,37.93,37.88,37.88,133000.0,23.8902,23.8902,23.8587,23.8587,133000.0
2007-03-20 15:30:00,37.88,37.9,37.87,37.87,116100.0,23.8587,23.8713,23.8524,23.8524,116100.0
2007-03-20 15:35:00,37.87,37.92,37.87,37.89,211400.0,23.8524,23.8839,23.8524,23.865,211400.0
2007-03-20 15:40:00,37.88,37.9,37.8,37.8,314400.0,23.8587,23.8713,23.8083,23.8083,314400.0
2007-03-20 15:45:00,37.79,37.81,37.77,37.79,255800.0,23.802,23.8146,23.7894,23.802,255800.0
2007-03-20 15:50:00,37.8,37.81,37.76,37.77,349600.0,23.8083,23.8146,23.7831,23.7894,349600.0
2007-03-20 15:55:00,37.78,37.81,37.77,37.81,377300.0,23.7957,23.8146,23.7894,23.8146,377300.0
2007-03-21 09:30:00,37.89,38.0,37.81,37.91,175300.0,23.865,23.9343,23.8146,23.8776,175300.0
2007-03-21 09:35:00,37.92,37.93,37.82,37.83,101000.0,23.8839,23.8902,23.8209,23.8272,101000.0
2007-03-21 09:40:00,37.83,37.9,37.81,37.84,129100.0,23.8272,23.8713,23.8146,23.8335,129100.0
2007-03-21 09:45:00,37.85,37.89,37.84,37.87,111700.0,23.8398,23.865,23.8335,23.8524,111700.0
2007-03-21 09:50:00,37.88,37.93,37.84,37.87,156700.0,23.8587,23.8902,23.8335,23.8524,156700.0
2007-03-21 09:55:00,37.87,37.88,37.81,37.83,162800.0,23.8524,23.8587,23.8146,23.8272,162800.0
2007-03-21 10:00:00,37.84,37.87,37.82,37.84,62700.0,23.8335,23.8524,23.8209,23.8335,62700.0
2007-03-21 10:05:00,37.85,37.87,37.81,37.83,64600.0,23.8398,23.8524,23.8146,23.8272,64600.0
2007-03-21 10:10:00,37.82,37.95,37.82,37.94,138300.0,23.8209,23.9028,23.8209,23.8965,138300.0
2007-03-21 10:15:00,37.95,37.95,37.88,37.91,97300.0,23.9028,23.9028,23.8587,23.8776,97300.0
2007-03-21 10:20:00,37.92,37.94,37.89,37.91,79000.0,23.8839,23.8965,23.865,23.8776,79000.0
2007-03-21 10:25:00,37.92,37.92,37.87,37.88,48500.0,23.8839,23.8839,23.8524,23.8587,48500.0
2007-03-21 10:30:00,37.88,37.93,37.85,37.86,68600.0,23.8587,23.8902,23.8398,23.8461,68600.0
2007-03-21 10:35:00,37.87,37.94,37.86,37.92,118600.0,23.8524,23.8965,23.8461,23.8839,118600.0
2007-03-21 10:40:00,37.93,37.98,37.93,37.98,85700.0,23.8902,23.9217,23.8902,23.9217,85700.0
2007-03-21 10:45:00,37.98,37.98,37.93,37.95,59600.0,23.9217,23.9217,23.8902,23.9028,59600.0
2007-03-21 10:50:00,37.96,37.97,37.93,37.97,46900.0,23.9091,23.9154,23.8902,23.9154,46900.0
2007-03-21 10:55:00,37.97,37.97,37.94,37.96,50300.0,23.9154,23.9154,23.8965,23.9091,50300.0
2007-03-21 11:00:00,37.96,37.96,37.92,37.94,83100.0,23.9091,23.9091,23.8839,23.8965,83100.0
2007-03-21 11:05:00,37.95,37.99,37.93,37.94,98400.0,23.9028,23.928,23.8902,23.8965,98400.0
2007-03-21 11:10:00,37.95,38.05,37.95,38.05,229200.0,23.9028,23.9658,23.9028,23.9658,229200.0
2007-03-21 11:15:00,38.04,38.06,38.02,38.03,121800.0,23.9595,23.9721,23.9469,23.9532,121800.0
2007-03-21 11:20:00,38.03,38.04,38.01,38.01,54400.0,23.9532,23.9595,23.9406,23.9406,54400.0
2007-03-21 11:25:00,38.01,38.04,37.98,38.0,131200.0,23.9406,23.9595,23.9217,23.9343,131200.0
2007-03-21 11:30:00,38.0,38.03,37.98,38.02,135400.0,23.9343,23.9532,23.9217,23.9469,135400.0
2007-03-21 11:35:00,38.03,38.09,38.03,38.08,148600.0,23.9532,23.991,23.9532,23.9847,148600.0
2007-03-21 11:40:00,38.09,38.11,38.08,38.09,164500.0,23.991,24.0036,23.9847,23.991,164500.0
2007-03-21 11:45:00,38.09,38.1,38.08,38.09,42000.0,23.991,23.9973,23.9847,23.991,42000.0
2007-03-21 11:50:00,38.1,38.11,38.09,38.1,78600.0,23.9973,24.0036,23.991,23.9973,78600.0
2007-03-21 11:55:00,38.1,38.16,38.09,38.15,164200.0,23.9973,24.0351,23.991,24.0288,164200.0
2007-03-21 12:00:00,38.16,38.17,38.12,38.12,98800.0,24.0351,24.0414,24.0099,24.0099,98800.0
2007-03-21 12:05:00,38.13,38.13,38.07,38.07,52300.0,24.0162,24.0162,23.9784,23.9784,52300.0
2007-03-21 12:10:00,38.08,38.1,38.07,38.09,32700.0,23.9847,23.9973,23.9784,23.991,32700.0
2007-03-21 12:15:00,38.1,38.12,38.08,38.09,67500.0,23.9973,24.0099,23.9847,23.991,67500.0
2007-03-21 12:20:00,38.08,38.1,38.08,38.09,21300.0,23.9847,23.9973,23.9847,23.991,21300.0
2007-03-21 12:25:00,38.09,38.09,38.07,38.07,40000.0,23.991,23.991,23.9784,23.9784,40000.0
2007-03-21 12:30:00,38.08,38.08,38.03,38.04,103300.0,23.9847,23.9847,23.9532,23.9595,103300.0
2007-03-21 12:35:00,38.03,38.11,38.02,38.06,179900.0,23.9532,24.0036,23.9469,23.9721,179900.0
2007-03-21 12:40:00,38.07,38.07,38.05,38.05,31400.0,23.9784,23.9784,23.9658,23.9658,31400.0
2007-03-21 12:45:00,38.06,38.07,38.05,38.06,46000.0,23.9721,23.9784,23.9658,23.9721,46000.0
2007-03-21 12:50:00,38.05,38.06,38.02,38.03,59200.0,23.9658,23.9721,23.9469,23.9532,59200.0
2007-03-21 12:55:00,38.03,38.05,38.03,38.03,38100.0,23.9532,23.9658,23.9532,23.9532,38100.0
2007-03-21 13:00:00,38.04,38.06,38.01,38.06,80400.0,23.9595,23.9721,23.9406,23.9721,80400.0
2007-03-21 13:05:00,38.06,38.07,38.04,38.06,41900.0,23.9721,23.9784,23.9595,23.9721,41900.0
2007-03-21 13:10:00,38.07,38.09,38.06,38.08,39300.0,23.9784,23.991,23.9721,23.9847,39300.0
2007-03-21 13:15:00,38.09,38.09,38.07,38.07,54300.0,23.991,23.991,23.9784,23.9784,54300.0
2007-03-21 13:20:00,38.08,38.08,38.06,38.07,52300.0,23.9847,23.9847,23.9721,23.9784,52300.0
2007-03-21 13:25:00,38.07,38.1,38.06,38.08,72300.0,23.9784,23.9973,23.9721,23.9847,72300.0
2007-03-21 13:30:00,38.09,38.1,38.05,38.09,147100.0,23.991,23.9973,23.9658,23.991,147100.0
2007-03-21 13:35:00,38.09,38.09,38.03,38.03,51600.0,23.991,23.991,23.9532,23.9532,51600.0
2007-03-21 13:40:00,38.04,38.07,38.02,38.07,85000.0,23.9595,23.9784,23.9469,23.9784,85000.0
2007-03-21 13:45:00,38.07,38.09,38.04,38.09,53800.0,23.9784,23.991,23.9595,23.991,53800.0
2007-03-21 13:50:00,38.08,38.09,38.06,38.07,83200.0,23.9847,23.991,23.9721,23.9784,83200.0
2007-03-21 13:55:00,38.07,38.1,38.06,38.1,52600.0,23.9784,23.9973,23.9721,23.9973,52600.0
2007-03-21 14:00:00,38.1,38.1,38.07,38.07,28900.0,23.9973,23.9973,23.9784,23.9784,28900.0
2007-03-21 14:05:00,38.08,38.11,38.06,38.09,61600.0,23.9847,24.0036,23.9721,23.991,61600.0
2007-03-21 14:10:00,38.09,38.11,38.07,38.09,73600.0,23.991,24.0036,23.9784,23.991,73600.0
2007-03-21 14:15:00,38.1,38.3,38.08,38.21,666900.0,23.9973,24.1233,23.9847,24.0666,666900.0
2007-03-21 14:20:00,38.2,38.36,38.2,38.35,473600.0,24.0603,24.1611,24.0603,24.1548,473600.0
2007-03-21 14:25:00,38.36,38.49,38.34,38.44,416600.0,24.1611,24.2429,24.1485,24.2114,416600.0
2007-03-21 14:30:00,38.44,38.5,38.39,38.48,228300.0,24.2114,24.2492,24.18,24.2366,228300.0
2007-03-21 14:35:00,38.46,38.51,38.4,38.47,150500.0,24.224,24.2555,24.1863,24.2303,150500.0
2007-03-21 14:40:00,38.48,38.62,38.46,38.6,332400.0,24.2366,24.3248,24.224,24.3122,332400.0
2007-03-21 14:45:00,38.61,38.65,38.55,38.57,239700.0,24.3185,24.3437,24.2807,24.2933,239700.0
2007-03-21 14:50:00,38.58,38.68,38.56,38.68,196700.0,24.2996,24.3626,24.287,24.3626,196700.0
2007-03-21 14:55:00,38.68,38.85,38.65,38.82,312800.0,24.3626,24.4697,24.3437,24.4508,312800.0
2007-03-21 15:00:00,38.82,38.92,38.81,38.83,273300.0,24.4508,24.5138,24.4445,24.4571,273300.0
2007-03-21 15:05:00,38.83,38.87,38.78,38.83,203700.0,24.4571,24.4823,24.4256,24.4571,203700.0
2007-03-21 15:10:00,38.84,38.86,38.61,38.7,340800.0,24.4634,24.476,24.3185,24.3752,340800.0
2007-03-21 15:15:00,38.7,38.76,38.65,38.66,213500.0,24.3752,24.413,24.3437,24.35,213500.0
2007-03-21 15:20:00,38.66,38.7,38.61,38.64,354900.0,24.35,24.3752,24.3185,24.3374,354900.0
2007-03-21 15:25:00,38.64,38.66,38.54,38.6,482300.0,24.3374,24.35,24.2744,24.3122,482300.0
2007-03-21 15:30:00,38.6,38.68,38.55,38.61,534500.0,24.3122,24.3626,24.2807,24.3185,534500.0
2007-03-21 15:35:00,38.61,38.67,38.61,38.67,318100.0,24.3185,24.3563,24.3185,24.3563,318100.0
2007-03-21 15:40:00,38.67,38.71,38.67,38.69,311100.0,24.3563,24.3815,24.3563,24.3689,311100.0
2007-03-21 15:45:00,38.69,38.8,38.67,38.78,760100.0,24.3689,24.4382,24.3563,24.4256,760100.0
2007-03-21 15:50:00,38.78,38.78,38.66,38.7,321300.0,24.4256,24.4256,24.35,24.3752,321300.0
2007-03-21 15:55:00,38.7,38.76,38.7,38.72,372900.0,24.3752,24.413,24.3752,24.3878,372900.0
2007-03-22 09:30:00,38.61,38.9,38.51,38.64,299200.0,24.3185,24.5012,24.2555,24.3374,299200.0
2007-03-22 09:35:00,38.66,38.68,38.56,38.62,137800.0,24.35,24.3626,24.287,24.3248,137800.0
2007-03-22 09:40:00,38.61,38.75,38.61,38.7,217500.0,24.3185,24.4067,24.3185,24.3752,217500.0
2007-03-22 09:45:00,38.7,38.7,38.62,38.65,131600.0,24.3752,24.3752,24.3248,24.3437,131600.0
2007-03-22 09:50:00,38.65,38.67,38.58,38.58,172800.0,24.3437,24.3563,24.2996,24.2996,172800.0
2007-03-22 09:55:00,38.58,38.59,38.44,38.52,160500.0,24.2996,24.3059,24.2114,24.2618,160500.0
2007-03-22 10:00:00,38.52,38.53,38.3,38.32,208700.0,24.2618,24.2681,24.1233,24.1359,208700.0
2007-03-22 10:05:00,38.33,38.39,38.3,38.36,233700.0,24.1422,24.18,24.1233,24.1611,233700.0
2007-03-22 10:10:00,38.36,38.47,38.34,38.46,130500.0,24.1611,24.2303,24.1485,24.224,130500.0
2007-03-22 10:15:00,38.47,38.49,38.32,38.34,167900.0,24.2303,24.2429,24.1359,24.1485,167900.0
2007-03-22 10:20:00,38.33,38.39,38.32,38.35,70800.0,24.1422,24.18,24.1359,24.1548,70800.0
2007-03-22 10:25:00,38.36,38.36,38.25,38.29,110300.0,24.1611,24.1611,24.0918,24.117,110300.0
2007-03-22 10:30:00,38.29,38.3,38.2,38.22,184900.0,24.117,24.1233,24.0603,24.0729,184900.0
2007-03-22 10:35:00,38.23,38.32,38.16,38.17,269600.0,24.0792,24.1359,24.0351,24.0414,269600.0
2007-03-22 10:40:00,38.17,38.24,38.15,38.16,168000.0,24.0414,24.0855,24.0288,24.0351,168000.0
2007-03-22 10:45:00,38.16,38.25,38.15,38.2,98600.0,24.0351,24.0918,24.0288,24.0603,98600.0
2007-03-22 10:50:00,38.21,38.23,38.17,38.22,164200.0,24.0666,24.0792,24.0414,24.0729,164200.0
2007-03-22 10:55:00,38.22,38.33,38.22,38.25,132700.0,24.0729,24.1422,24.0729,24.0918,132700.0
2007-03-22 11:00:00,38.25,38.28,38.22,38.23,88100.0,24.0918,24.1107,24.0729,24.0792,88100.0
2007-03-22 11:05:00,38.23,38.25,38.2,38.25,75000.0,24.0792,24.0918,24.0603,24.0918,75000.0
2007-03-22 11:10:00,38.25,38.28,38.23,38.27,144900.0,24.0918,24.1107,24.0792,24.1044,144900.0
2007-03-22 11:15:00,38.27,38.32,38.27,38.31,100300.0,24.1044,24.1359,24.1044,24.1296,100300.0
2007-03-22 11:20:00,38.31,38.36,38.28,38.34,94200.0,24.1296,24.1611,24.1107,24.1485,94200.0
2007-03-22 11:25:00,38.34,38.36,38.32,38.32,55300.0,24.1485,24.1611,24.1359,24.1359,55300.0
2007-03-22 11:30:00,38.33,38.36,38.32,38.35,51200.0,24.1422,24.1611,24.1359,24.1548,51200.0
2007-03-22 11:35:00,38.36,38.36,38.31,38.31,63300.0,24.1611,24.1611,24.1296,24.1296,63300.0
2007-03-22 11:40:00,38.31,38.32,38.27,38.28,59500.0,24.1296,24.1359,24.1044,24.1107,59500.0
2007-03-22 11:45:00,38.28,38.28,38.26,38.26,32800.0,24.1107,24.1107,24.0981,24.0981,32800.0
2007-03-22 11:50:00,38.26,38.28,38.25,38.28,51000.0,24.0981,24.1107,24.0918,24.1107,51000.0
2007-03-22 11:55:00,38.27,38.33,38.26,38.33,73200.0,24.1044,24.1422,24.0981,24.1422,73200.0
2007-03-22 12:00:00,38.33,38.35,38.3,38.35,72000.0,24.1422,24.1548,24.1233,24.1548,72000.0
2007-03-22 12:05:00,38.35,38.43,38.34,38.43,73500.0,24.1548,24.2051,24.1485,24.2051,73500.0
2007-03-22 12:10:00,38.43,38.46,38.38,38.4,106200.0,24.2051,24.224,24.1737,24.1863,106200.0
2007-03-22 12:15:00,38.41,38.43,38.4,38.4,37100.0,24.1926,24.2051,24.1863,24.1863,37100.0
2007-03-22 12:20:00,38.41,38.42,38.37,38.4,57800.0,24.1926,24.1988,24.1674,24.1863,57800.0
2007-03-22 12:25:00,38.4,38.45,38.39,38.44,97000.0,24.1863,24.2177,24.18,24.2114,97000.0
2007-03-22 12:30:00,38.45,38.49,38.45,38.48,82100.0,24.2177,24.2429,24.2177,24.2366,82100.0
2007-03-22 12:35:00,38.48,38.5,38.44,38.45,83800.0,24.2366,24.2492,24.2114,24.2177,83800.0
2007-03-22 12:40:00,38.45,38.52,38.44,38.5,84100.0,24.2177,24.2618,24.2114,24.2492,84100.0
2007-03-22 12:45:00,38.5,38.53,38.5,38.53,84200.0,24.2492,24.2681,24.2492,24.2681,84200.0
2007-03-22 12:50:00,38.52,38.55,38.51,38.51,67300.0,24.2618,24.2807,24.2555,24.2555,67300.0
2007-03-22 12:55:00,38.51,38.52,38.47,38.5,52900.0,24.2555,24.2618,24.2303,24.2492,52900.0
2007-03-22 13:00:00,38.49,38.51,38.47,38.47,32900.0,24.2429,24.2555,24.2303,24.2303,32900.0
2007-03-22 13:05:00,38.47,38.48,38.43,38.43,70200.0,24.2303,24.2366,24.2051,24.2051,70200.0
2007-03-22 13:10:00,38.43,38.46,38.43,38.45,87000.0,24.2051,24.224,24.2051,24.2177,87000.0
2007-03-22 13:15:00,38.45,38.46,38.43,38.44,22800.0,24.2177,24.224,24.2051,24.2114,22800.0
2007-03-22 13:20:00,38.44,38.44,38.43,38.43,9100.0,24.2114,24.2114,24.2051,24.2051,9100.0
2007-03-22 13:25:00,38.44,38.44,38.4,38.42,46400.0,24.2114,24.2114,24.1863,24.1988,46400.0
2007-03-22 13:30:00,38.41,38.42,38.35,38.39,71000.0,24.1926,24.1988,24.1548,24.18,71000.0
2007-03-22 13:35:00,38.39,38.39,38.35,38.38,85500.0,24.18,24.18,24.1548,24.1737,85500.0
2007-03-22 13:40:00,38.38,38.44,38.37,38.43,107300.0,24.1737,24.2114,24.1674,24.2051,107300.0
2007-03-22 13:45:00,38.43,38.46,38.39,38.41,76200.0,24.2051,24.224,24.18,24.1926,76200.0
2007-03-22 13:50:00,38.42,38.45,38.42,38.45,38400.0,24.1988,24.2177,24.1988,24.2177,38400.0
2007-03-22 13:55:00,38.45,38.46,38.41,38.46,63600.0,24.2177,24.224,24.1926,24.224,63600.0
2007-03-22 14:00:00,38.46,38.48,38.42,38.42,84800.0,24.224,24.2366,24.1988,24.1988,84800.0
2007-03-22 14:05:00,38.42,38.5,38.42,38.49,56500.0,24.1988,24.2492,24.1988,24.2429,56500.0
2007-03-22 14:10:00,38.48,38.52,38.46,38.51,69100.0,24.2366,24.2618,24.224,24.2555,69100.0
2007-03-22 14:15:00,38.5,38.54,38.49,38.52,116000.0,24.2492,24.2744,24.2429,24.2618,116000.0
2007-03-22 14:20:00,38.52,38.56,38.48,38.55,120500.0,24.2618,24.287,24.2366,24.2807,120500.0
2007-03-22 14:25:00,38.55,38.59,38.53,38.55,146000.0,24.2807,24.3059,24.2681,24.2807,146000.0
2007-03-22 14:30:00,38.55,38.55,38.52,38.53,76400.0,24.2807,24.2807,24.2618,24.2681,76400.0
2007-03-22 14:35:00,38.54,38.58,38.5,38.57,155400.0,24.2744,24.2996,24.2492,24.2933,155400.0
2007-03-22 14:40:00,38.57,38.59,38.55,38.56,70200.0,24.2933,24.3059,24.2807,24.287,70200.0
2007-03-22 14:45:00,38.56,38.6,38.52,38.6,88800.0,24.287,24.3122,24.2618,24.3122,88800.0
2007-03-22 14:50:00,38.6,38.63,38.54,38.55,120700.0,24.3122,24.3311,24.2744,24.2807,120700.0
2007-03-22 14:55:00,38.55,38.56,38.51,38.53,54800.0,24.2807,24.287,24.2555,24.2681,54800.0
2007-03-22 15:00:00,38.54,38.54,38.49,38.5,134400.0,24.2744,24.2744,24.2429,24.2492,134400.0
2007-03-22 15:05:00,38.5,38.51,38.43,38.43,105900.0,24.2492,24.2555,24.2051,24.2051,105900.0
2007-03-22 15:10:00,38.43,38.45,38.37,38.38,194500.0,24.2051,24.2177,24.1674,24.1737,194500.0
2007-03-22 15:15:00,38.38,38.42,38.37,38.4,135400.0,24.1737,24.1988,24.1674,24.1863,135400.0
2007-03-22 15:20:00,38.4,38.4,38.28,38.28,247600.0,24.1863,24.1863,24.1107,24.1107,247600.0
2007-03-22 15:25:00,38.29,38.3,38.25,38.27,270200.0,24.117,24.1233,24.0918,24.1044,270200.0
2007-03-22 15:30:00,38.27,38.34,38.26,38.34,201800.0,24.1044,24.1485,24.0981,24.1485,201800.0
2007-03-22 15:35:00,38.34,38.34,38.31,38.34,118800.0,24.1485,24.1485,24.1296,24.1485,118800.0
2007-03-22 15:40:00,38.33,38.36,38.32,38.36,123500.0,24.1422,24.1611,24.1359,24.1611,123500.0
2007-03-22 15:45:00,38.36,38.37,38.34,38.34,174900.0,24.1611,24.1674,24.1485,24.1485,174900.0
2007-03-22 15:50:00,38.35,38.4,38.34,38.35,241100.0,24.1548,24.1863,24.1485,24.1548,241100.0
2007-03-22 15:55:00,38.36,38.36,38.33,38.36,184200.0,24.1611,24.1611,24.1422,24.1611,184200.0
2007-03-23 09:30:00,38.35,38.36,38.21,38.22,256900.0,24.1548,24.1611,24.0666,24.0729,256900.0
2007-03-23 09:35:00,38.21,38.33,38.2,38.23,165100.0,24.0666,24.1422,24.0603,24.0792,165100.0
2007-03-23 09:40:00,38.24,38.24,38.17,38.23,144500.0,24.0855,24.0855,24.0414,24.0792,144500.0
2007-03-23 09:45:00,38.23,38.27,38.19,38.22,128300.0,24.0792,24.1044,24.054,24.0729,128300.0
2007-03-23 09:50:00,38.22,38.22,38.14,38.14,97600.0,24.0729,24.0729,24.0225,24.0225,97600.0
2007-03-23 09:55:00,38.14,38.15,38.07,38.09,191200.0,24.0225,24.0288,23.9784,23.991,191200.0
2007-03-23 10:00:00,38.09,38.34,38.09,38.28,498700.0,23.991,24.1485,23.991,24.1107,498700.0
2007-03-23 10:05:00,38.28,38.34,38.27,38.29,305000.0,24.1107,24.1485,24.1044,24.117,305000.0
2007-03-23 10:10:00,38.3,38.32,38.27,38.27,218100.0,24.1233,24.1359,24.1044,24.1044,218100.0
2007-03-23 10:15:00,38.27,38.31,38.26,38.27,113600.0,24.1044,24.1296,24.0981,24.1044,113600.0
2007-03-23 10:20:00,38.28,38.28,38.15,38.17,185400.0,24.1107,24.1107,24.0288,24.0414,185400.0
2007-03-23 10:25:00,38.17,38.23,38.15,38.16,211700.0,24.0414,24.0792,24.0288,24.0351,211700.0
2007-03-23 10:30:00,38.16,38.2,38.13,38.17,164200.0,24.0351,24.0603,24.0162,24.0414,164200.0
2007-03-23 10:35:00,38.17,38.2,38.16,38.19,110000.0,24.0414,24.0603,24.0351,24.054,110000.0
2007-03-23 10:40:00,38.18,38.2,38.17,38.17,63300.0,24.0477,24.0603,24.0414,24.0414,63300.0
2007-03-23 10:45:00,38.17,38.21,38.16,38.2,102900.0,24.0414,24.0666,24.0351,24.0603,102900.0
2007-03-23 10:50:00,38.19,38.24,38.19,38.24,116300.0,24.054,24.0855,24.054,24.0855,116300.0
2007-03-23 10:55:00,38.23,38.29,38.23,38.27,160700.0,24.0792,24.117,24.0792,24.1044,160700.0
2007-03-23 11:00:00,38.26,38.27,38.23,38.26,92800.0,24.0981,24.1044,24.0792,24.0981,92800.0
2007-03-23 11:05:00,38.26,38.27,38.23,38.25,159200.0,24.0981,24.1044,24.0792,24.0918,159200.0
2007-03-23 11:10:00,38.25,38.27,38.25,38.26,71800.0,24.0918,24.1044,24.0918,24.0981,71800.0
2007-03-23 11:15:00,38.26,38.27,38.24,38.27,137700.0,24.0981,24.1044,24.0855,24.1044,137700.0
2007-03-23 11:20:00,38.27,38.28,38.25,38.25,523100.0,24.1044,24.1107,24.0918,24.0918,523100.0
2007-03-23 11:25:00,38.25,38.26,38.24,38.26,96400.0,24.0918,24.0981,24.0855,24.0981,96400.0
2007-03-23 11:30:00,38.26,38.28,38.25,38.27,72400.0,24.0981,24.1107,24.0918,24.1044,72400.0
2007-03-23 11:35:00,38.28,38.3,38.27,38.3,95700.0,24.1107,24.1233,24.1044,24.1233,95700.0
2007-03-23 11:40:00,38.3,38.31,38.27,38.29,125100.0,24.1233,24.1296,24.1044,24.117,125100.0
2007-03-23 11:45:00,38.28,38.3,38.27,38.29,78300.0,24.1107,24.1233,24.1044,24.117,78300.0
2007-03-23 11:50:00,38.29,38.32,38.28,38.29,88000.0,24.117,24.1359,24.1107,24.117,88000.0
2007-03-23 11:55:00,38.3,38.32,38.29,38.3,48000.0,24.1233,24.1359,24.117,24.1233,48000.0
2007-03-23 12:00:00,38.3,38.35,38.28,38.33,118100.0,24.1233,24.1548,24.1107,24.1422,118100.0
2007-03-23 12:05:00,38.33,38.36,38.32,38.35,113200.0,24.1422,24.1611,24.1359,24.1548,113200.0
2007-03-23 12:10:00,38.36,38.38,38.35,38.38,113500.0,24.1611,24.1737,24.1548,24.1737,113500.0
2007-03-23 12:15:00,38.38,38.39,38.36,38.39,70200.0,24.1737,24.18,24.1611,24.18,70200.0
2007-03-23 12:20:00,38.39,38.43,38.38,38.41,157500.0,24.18,24.2051,24.1737,24.1926,157500.0
2007-03-23 12:25:00,38.41,38.46,38.41,38.45,77100.0,24.1926,24.224,24.1926,24.2177,77100.0
2007-03-23 12:30:00,38.45,38.46,38.41,38.43,104200.0,24.2177,24.224,24.1926,24.2051,104200.0
2007-03-23 12:35:00,38.44,38.47,38.4,38.42,130600.0,24.2114,24.2303,24.1863,24.1988,130600.0
2007-03-23 12:40:00,38.42,38.44,38.4,38.42,86800.0,24.1988,24.2114,24.1863,24.1988,86800.0
2007-03-23 12:45:00,38.42,38.43,38.37,38.4,76200.0,24.1988,24.2051,24.1674,24.1863,76200.0
2007-03-23 12:50:00,38.4,38.4,38.33,38.36,89000.0,24.1863,24.1863,24.1422,24.1611,89000.0
2007-03-23 12:55:00,38.35,38.39,38.35,38.39,34100.0,24.1548,24.18,24.1548,24.18,34100.0
2007-03-23 13:00:00,38.39,38.42,38.36,38.41,135600.0,24.18,24.1988,24.1611,24.1926,135600.0
2007-03-23 13:05:00,38.42,38.45,38.41,38.43,93000.0,24.1988,24.2177,24.1926,24.2051,93000.0
2007-03-23 13:10:00,38.43,38.43,38.33,38.33,95600.0,24.2051,24.2051,24.1422,24.1422,95600.0
2007-03-23 13:15:00,38.33,38.37,38.33,38.36,51400.0,24.1422,24.1674,24.1422,24.1611,51400.0
2007-03-23 13:20:00,38.35,38.36,38.29,38.31,119600.0,24.1548,24.1611,24.117,24.1296,119600.0
2007-03-23 13:25:00,38.32,38.36,38.32,38.33,35900.0,24.1359,24.1611,24.1359,24.1422,35900.0
2007-03-23 13:30:00,38.32,38.35,38.32,38.34,61300.0,24.1359,24.1548,24.1359,24.1485,61300.0
2007-03-23 13:35:00,38.33,38.33,38.29,38.31,91800.0,24.1422,24.1422,24.117,24.1296,91800.0
2007-03-23 13:40:00,38.31,38.31,38.26,38.26,70700.0,24.1296,24.1296,24.0981,24.0981,70700.0
2007-03-23 13:45:00,38.27,38.33,38.27,38.31,68200.0,24.1044,24.1422,24.1044,24.1296,68200.0
2007-03-23 13:50:00,38.3,38.33,38.27,38.3,66900.0,24.1233,24.1422,24.1044,24.1233,66900.0
2007-03-23 13:55:00,38.3,38.32,38.27,38.3,66200.0,24.1233,24.1359,24.1044,24.1233,66200.0
2007-03-23 14:00:00,38.3,38.32,38.26,38.29,102500.0,24.1233,24.1359,24.0981,24.117,102500.0
2007-03-23 14:05:00,38.28,38.31,38.28,38.3,17500.0,24.1107,24.1296,24.1107,24.1233,17500.0
2007-03-23 14:10:00,38.31,38.32,38.27,38.28,60700.0,24.1296,24.1359,24.1044,24.1107,60700.0
2007-03-23 14:15:00,38.29,38.32,38.26,38.28,117700.0,24.117,24.1359,24.0981,24.1107,117700.0
2007-03-23 14:20:00,38.28,38.3,38.25,38.28,144500.0,24.1107,24.1233,24.0918,24.1107,144500.0
2007-03-23 14:25:00,38.28,38.29,38.23,38.26,129800.0,24.1107,24.117,24.0792,24.0981,129800.0
2007-03-23 14:30:00,38.26,38.29,38.25,38.28,58800.0,24.0981,24.117,24.0918,24.1107,58800.0
2007-03-23 14:35:00,38.28,38.31,38.24,38.28,132000.0,24.1107,24.1296,24.0855,24.1107,132000.0
2007-03-23 14:40:00,38.28,38.3,38.27,38.29,68200.0,24.1107,24.1233,24.1044,24.117,68200.0
2007-03-23 14:45:00,38.29,38.3,38.25,38.27,64400.0,24.117,24.1233,24.0918,24.1044,64400.0
2007-03-23 14:50:00,38.28,38.32,38.26,38.32,83700.0,24.1107,24.1359,24.0981,24.1359,83700.0
2007-03-23 14:55:00,38.32,38.35,38.3,38.31,110800.0,24.1359,24.1548,24.1233,24.1296,110800.0
2007-03-23 15:00:00,38.3,38.34,38.3,38.32,74000.0,24.1233,24.1485,24.1233,24.1359,74000.0
2007-03-23 15:05:00,38.32,38.33,38.29,38.31,92200.0,24.1359,24.1422,24.117,24.1296,92200.0
2007-03-23 15:10:00,38.31,38.32,38.27,38.3,89500.0,24.1296,24.1359,24.1044,24.1233,89500.0
2007-03-23 15:15:00,38.31,38.33,38.3,38.31,64600.0,24.1296,24.1422,24.1233,24.1296,64600.0
2007-03-23 15:20:00,38.3,38.33,38.27,38.27,121300.0,24.1233,24.1422,24.1044,24.1044,121300.0
2007-03-23 15:25:00,38.27,38.31,38.27,38.3,173100.0,24.1044,24.1296,24.1044,24.1233,173100.0
2007-03-23 15:30:00,38.31,38.31,38.26,38.27,146700.0,24.1296,24.1296,24.0981,24.1044,146700.0
2007-03-23 15:35:00,38.26,38.27,38.22,38.22,146700.0,24.0981,24.1044,24.0729,24.0729,146700.0
2007-03-23 15:40:00,38.22,38.23,38.18,38.19,193600.0,24.0729,24.0792,24.0477,24.054,193600.0
2007-03-23 15:45:00,38.19,38.23,38.19,38.23,192600.0,24.054,24.0792,24.054,24.0792,192600.0
2007-03-23 15:50:00,38.22,38.25,38.21,38.23,261700.0,24.0729,24.0918,24.0666,24.0792,261700.0
2007-03-23 15:55:00,38.23,38.27,38.21,38.23,402500.0,24.0792,24.1044,24.0666,24.0792,402500.0
2007-03-26 09:30:00,38.15,38.21,38.11,38.19,230400.0,24.0288,24.0666,24.0036,24.054,230400.0
2007-03-26 09:35:00,38.2,38.27,38.16,38.21,112100.0,24.0603,24.1044,24.0351,24.0666,112100.0
2007-03-26 09:40:00,38.21,38.24,38.18,38.23,116400.0,24.0666,24.0855,24.0477,24.0792,116400.0
2007-03-26 09:45:00,38.23,38.28,38.22,38.22,125000.0,24.0792,24.1107,24.0729,24.0729,125000.0
2007-03-26 09:50:00,38.22,38.24,38.2,38.23,97200.0,24.0729,24.0855,24.0603,24.0792,97200.0
2007-03-26 09:55:00,38.23,38.24,38.15,38.17,141700.0,24.0792,24.0855,24.0288,24.0414,141700.0
2007-03-26 10:00:00,38.16,38.17,37.84,37.84,557200.0,24.0351,24.0414,23.8335,23.8335,557200.0
2007-03-26 10:05:00,37.86,37.86,37.58,37.65,495900.0,23.8461,23.8461,23.6698,23.7139,495900.0
2007-03-26 10:10:00,37.65,37.77,37.64,37.76,321300.0,23.7139,23.7894,23.7076,23.7831,321300.0
2007-03-26 10:15:00,37.76,37.82,37.73,37.74,281900.0,23.7831,23.8209,23.7643,23.7706,281900.0
2007-03-26 10:20:00,37.74,37.79,37.67,37.68,263700.0,23.7706,23.802,23.7265,23.7328,263700.0
2007-03-26 10:25:00,37.67,37.72,37.65,37.7,267800.0,23.7265,23.758,23.7139,23.7454,267800.0
2007-03-26 10:30:00,37.7,37.79,37.69,37.78,245400.0,23.7454,23.802,23.7391,23.7957,245400.0
2007-03-26 10:35:00,37.77,37.81,37.73,37.76,187700.0,23.7894,23.8146,23.7643,23.7831,187700.0
2007-03-26 10:40:00,37.77,37.92,37.77,37.89,174100.0,23.7894,23.8839,23.7894,23.865,174100.0
2007-03-26 10:45:00,37.89,37.92,37.82,37.92,138400.0,23.865,23.8839,23.8209,23.8839,138400.0
2007-03-26 10:50:00,37.92,37.95,37.85,37.95,156500.0,23.8839,23.9028,23.8398,23.9028,156500.0
2007-03-26 10:55:00,37.94,38.02,37.93,37.98,198900.0,23.8965,23.9469,23.8902,23.9217,198900.0
2007-03-26 11:00:00,37.98,38.0,37.83,37.84,175400.0,23.9217,23.9343,23.8272,23.8335,175400.0
2007-03-26 11:05:00,37.84,37.84,37.77,37.78,89900.0,23.8335,23.8335,23.7894,23.7957,89900.0
2007-03-26 11:10:00,37.78,37.81,37.73,37.77,166500.0,23.7957,23.8146,23.7643,23.7894,166500.0
2007-03-26 11:15:00,37.76,37.83,37.74,37.82,95100.0,23.7831,23.8272,23.7706,23.8209,95100.0
2007-03-26 11:20:00,37.82,37.86,37.8,37.81,78400.0,23.8209,23.8461,23.8083,23.8146,78400.0
2007-03-26 11:25:00,37.8,37.85,37.76,37.79,73400.0,23.8083,23.8398,23.7831,23.802,73400.0
2007-03-26 11:30:00,37.79,37.9,37.78,37.88,93700.0,23.802,23.8713,23.7957,23.8587,93700.0
2007-03-26 11:35:00,37.89,37.93,37.85,37.93,162900.0,23.865,23.8902,23.8398,23.8902,162900.0
2007-03-26 11:40:00,37.93,37.95,37.9,37.95,63700.0,23.8902,23.9028,23.8713,23.9028,63700.0
2007-03-26 11:45:00,37.95,37.96,37.87,37.87,164800.0,23.9028,23.9091,23.8524,23.8524,164800.0
2007-03-26 11:50:00,37.87,37.92,37.87,37.91,79600.0,23.8524,23.8839,23.8524,23.8776,79600.0
2007-03-26 11:55:00,37.91,37.97,37.91,37.97,108400.0,23.8776,23.9154,23.8776,23.9154,108400.0
2007-03-26 12:00:00,37.97,37.99,37.95,37.98,87800.0,23.9154,23.928,23.9028,23.9217,87800.0
2007-03-26 12:05:00,37.98,38.02,37.96,37.99,114100.0,23.9217,23.9469,23.9091,23.928,114100.0
2007-03-26 12:10:00,37.99,38.0,37.93,37.93,64100.0,23.928,23.9343,23.8902,23.8902,64100.0
2007-03-26 12:15:00,37.93,37.95,37.85,37.88,160300.0,23.8902,23.9028,23.8398,23.8587,160300.0
2007-03-26 12:20:00,37.89,37.96,37.89,37.95,122100.0,23.865,23.9091,23.865,23.9028,122100.0
2007-03-26 12:25:00,37.96,37.98,37.93,37.95,43300.0,23.9091,23.9217,23.8902,23.9028,43300.0
2007-03-26 12:30:00,37.95,37.96,37.91,37.93,40800.0,23.9028,23.9091,23.8776,23.8902,40800.0
2007-03-26 12:35:00,37.93,37.93,37.88,37.91,59500.0,23.8902,23.8902,23.8587,23.8776,59500.0
2007-03-26 12:40:00,37.91,37.91,37.85,37.87,49400.0,23.8776,23.8776,23.8398,23.8524,49400.0
2007-03-26 12:45:00,37.87,37.9,37.85,37.85,93300.0,23.8524,23.8713,23.8398,23.8398,93300.0
2007-03-26 12:50:00,37.86,37.88,37.85,37.86,19100.0,23.8461,23.8587,23.8398,23.8461,19100.0
2007-03-26 12:55:00,37.85,37.86,37.81,37.82,44100.0,23.8398,23.8461,23.8146,23.8209,44100.0
2007-03-26 13:00:00,37.81,37.82,37.78,37.81,62100.0,23.8146,23.8209,23.7957,23.8146,62100.0
2007-03-26 13:05:00,37.82,37.82,37.78,37.79,46400.0,23.8209,23.8209,23.7957,23.802,46400.0
2007-03-26 13:10:00,37.8,37.81,37.78,37.79,50600.0,23.8083,23.8146,23.7957,23.802,50600.0
2007-03-26 13:15:00,37.79,37.82,37.75,37.78,369600.0,23.802,23.8209,23.7768,23.7957,369600.0
2007-03-26 13:20:00,37.77,37.78,37.73,37.77,157200.0,23.7894,23.7957,23.7643,23.7894,157200.0
2007-03-26 13:25:00,37.77,37.81,37.77,37.8,117300.0,23.7894,23.8146,23.7894,23.8083,117300.0
2007-03-26 13:30:00,37.79,37.82,37.78,37.81,199600.0,23.802,23.8209,23.7957,23.8146,199600.0
2007-03-26 13:35:00,37.82,37.84,37.8,37.81,147900.0,23.8209,23.8335,23.8083,23.8146,147900.0
2007-03-26 13:40:00,37.82,37.85,37.8,37.84,111800.0,23.8209,23.8398,23.8083,23.8335,111800.0
2007-03-26 13:45:00,37.84,37.86,37.81,37.84,98600.0,23.8335,23.8461,23.8146,23.8335,98600.0
2007-03-26 13:50:00,37.83,37.85,37.81,37.83,101300.0,23.8272,23.8398,23.8146,23.8272,101300.0
2007-03-26 13:55:00,37.83,37.85,37.82,37.84,83100.0,23.8272,23.8398,23.8209,23.8335,83100.0
2007-03-26 14:00:00,37.83,37.87,37.8,37.85,332600.0,23.8272,23.8524,23.8083,23.8398,332600.0
2007-03-26 14:05:00,37.86,37.88,37.84,37.86,85100.0,23.8461,23.8587,23.8335,23.8461,85100.0
2007-03-26 14:10:00,37.86,37.87,37.84,37.84,48100.0,23.8461,23.8524,23.8335,23.8335,48100.0
2007-03-26 14:15:00,37.84,37.88,37.82,37.87,264300.0,23.8335,23.8587,23.8209,23.8524,264300.0
2007-03-26 14:20:00,37.86,37.87,37.83,37.86,110300.0,23.8461,23.8524,23.8272,23.8461,110300.0
2007-03-26 14:25:00,37.85,37.87,37.85,37.87,27800.0,23.8398,23.8524,23.8398,23.8524,27800.0
2007-03-26 14:30:00,37.87,37.88,37.84,37.85,52000.0,23.8524,23.8587,23.8335,23.8398,52000.0
2007-03-26 14:35:00,37.85,37.87,37.82,37.85,71800.0,23.8398,23.8524,23.8209,23.8398,71800.0
2007-03-26 14:40:00,37.84,37.87,37.82,37.84,146600.0,23.8335,23.8524,23.8209,23.8335,146600.0
2007-03-26 14:45:00,37.84,37.88,37.82,37.82,131100.0,23.8335,23.8587,23.8209,23.8209,131100.0
2007-03-26 14:50:00,37.83,37.85,37.81,37.81,73200.0,23.8272,23.8398,23.8146,23.8146,73200.0
2007-03-26 14:55:00,37.82,37.84,37.8,37.82,90700.0,23.8209,23.8335,23.8083,23.8209,90700.0
2007-03-26 15:00:00,37.82,37.84,37.81,37.83,81700.0,23.8209,23.8335,23.8146,23.8272,81700.0
2007-03-26 15:05:00,37.82,37.83,37.79,37.81,156100.0,23.8209,23.8272,23.802,23.8146,156100.0
2007-03-26 15:10:00,37.8,37.82,37.79,37.8,133000.0,23.8083,23.8209,23.802,23.8083,133000.0
2007-03-26 15:15:00,37.8,37.83,37.8,37.83,55400.0,23.8083,23.8272,23.8083,23.8272,55400.0
2007-03-26 15:20:00,37.83,37.83,37.76,37.81,143100.0,23.8272,23.8272,23.7831,23.8146,143100.0
2007-03-26 15:25:00,37.81,37.82,37.79,37.81,146000.0,23.8146,23.8209,23.802,23.8146,146000.0
2007-03-26 15:30:00,37.8,37.83,37.77,37.81,238200.0,23.8083,23.8272,23.7894,23.8146,238200.0
2007-03-26 15:35:00,37.81,37.85,37.8,37.84,221700.0,23.8146,23.8398,23.8083,23.8335,221700.0
2007-03-26 15:40:00,37.83,37.89,37.82,37.89,225400.0,23.8272,23.865,23.8209,23.865,225400.0
2007-03-26 15:45:00,37.89,37.96,37.87,37.95,286400.0,23.865,23.9091,23.8524,23.9028,286400.0
2007-03-26 15:50:00,37.95,37.96,37.89,37.91,218100.0,23.9028,23.9091,23.865,23.8776,218100.0
2007-03-26 15:55:00,37.91,37.94,37.89,37.94,250300.0,23.8776,23.8965,23.865,23.8965,250300.0
2007-03-27 09:30:00,37.73,37.79,37.56,37.57,328600.0,23.7643,23.802,23.6572,23.6635,328600.0
2007-03-27 09:35:00,37.58,37.67,37.56,37.66,271900.0,23.6698,23.7265,23.6572,23.7202,271900.0
2007-03-27 09:40:00,37.65,37.67,37.57,37.6,181300.0,23.7139,23.7265,23.6635,23.6824,181300.0
2007-03-27 09:45:00,37.6,37.63,37.52,37.62,282500.0,23.6824,23.7013,23.632,23.695,282500.0
2007-03-27 09:50:00,37.63,37.65,37.52,37.53,290000.0,23.7013,23.7139,23.632,23.6383,290000.0
2007-03-27 09:55:00,37.52,37.55,37.5,37.51,136500.0,23.632,23.6509,23.6194,23.6257,136500.0
2007-03-27 10:00:00,37.51,37.56,37.44,37.54,443400.0,23.6257,23.6572,23.5816,23.6446,443400.0
2007-03-27 10:05:00,37.54,37.6,37.5,37.5,233700.0,23.6446,23.6824,23.6194,23.6194,233700.0
2007-03-27 10:10:00,37.5,37.52,37.48,37.49,208000.0,23.6194,23.632,23.6068,23.6131,208000.0
2007-03-27 10:15:00,37.49,37.58,37.49,37.55,146000.0,23.6131,23.6698,23.6131,23.6509,146000.0
2007-03-27 10:20:00,37.55,37.56,37.49,37.52,207200.0,23.6509,23.6572,23.6131,23.632,207200.0
2007-03-27 10:25:00,37.52,37.53,37.49,37.5,88300.0,23.632,23.6383,23.6131,23.6194,88300.0
2007-03-27 10:30:00,37.5,37.52,37.45,37.46,189000.0,23.6194,23.632,23.5879,23.5942,189000.0
2007-03-27 10:35:00,37.47,37.55,37.47,37.51,210400.0,23.6005,23.6509,23.6005,23.6257,210400.0
2007-03-27 10:40:00,37.51,37.51,37.42,37.43,234700.0,23.6257,23.6257,23.569,23.5753,234700.0
2007-03-27 10:45:00,37.44,37.47,37.43,37.45,79200.0,23.5816,23.6005,23.5753,23.5879,79200.0
2007-03-27 10:50:00,37.45,37.51,37.45,37.51,101500.0,23.5879,23.6257,23.5879,23.6257,101500.0
2007-03-27 10:55:00,37.51,37.52,37.48,37.5,98600.0,23.6257,23.632,23.6068,23.6194,98600.0
2007-03-27 11:00:00,37.5,37.5,37.44,37.45,168300.0,23.6194,23.6194,23.5816,23.5879,168300.0
2007-03-27 11:05:00,37.46,37.46,37.42,37.42,140000.0,23.5942,23.5942,23.569,23.569,140000.0
2007-03-27 11:10:00,37.42,37.44,37.4,37.44,204500.0,23.569,23.5816,23.5564,23.5816,204500.0
2007-03-27 11:15:00,37.44,37.44,37.36,37.39,306800.0,23.5816,23.5816,23.5312,23.5501,306800.0
2007-03-27 11:20:00,37.39,37.41,37.32,37.32,335300.0,23.5501,23.5627,23.506,23.506,335300.0
2007-03-27 11:25:00,37.32,37.39,37.32,37.39,145500.0,23.506,23.5501,23.506,23.5501,145500.0
2007-03-27 11:30:00,37.38,37.41,37.32,37.41,140000.0,23.5438,23.5627,23.506,23.5627,140000.0
2007-03-27 11:35:00,37.4,37.41,37.36,37.4,108800.0,23.5564,23.5627,23.5312,23.5564,108800.0
2007-03-27 11:40:00,37.4,37.49,37.39,37.49,138400.0,23.5564,23.6131,23.5501,23.6131,138400.0
2007-03-27 11:45:00,37.49,37.5,37.42,37.46,229600.0,23.6131,23.6194,23.569,23.5942,229600.0
2007-03-27 11:50:00,37.47,37.49,37.45,37.45,89700.0,23.6005,23.6131,23.5879,23.5879,89700.0
2007-03-27 11:55:00,37.46,37.46,37.33,37.36,258900.0,23.5942,23.5942,23.5123,23.5312,258900.0
2007-03-27 12:00:00,37.35,37.37,37.32,37.32,123000.0,23.5249,23.5375,23.506,23.506,123000.0
2007-03-27 12:05:00,37.32,37.34,37.3,37.34,216000.0,23.506,23.5186,23.4934,23.5186,216000.0
2007-03-27 12:10:00,37.35,37.38,37.33,37.35,142600.0,23.5249,23.5438,23.5123,23.5249,142600.0
2007-03-27 12:15:00,37.34,37.38,37.33,37.37,120700.0,23.5186,23.5438,23.5123,23.5375,120700.0
2007-03-27 12:20:00,37.37,37.37,37.32,37.32,48500.0,23.5375,23.5375,23.506,23.506,48500.0
2007-03-27 12:25:00,37.32,37.36,37.32,37.36,124700.0,23.506,23.5312,23.506,23.5312,124700.0
2007-03-27 12:30:00,37.35,37.39,37.34,37.38,86400.0,23.5249,23.5501,23.5186,23.5438,86400.0
2007-03-27 12:35:00,37.38,37.4,37.37,37.4,54600.0,23.5438,23.5564,23.5375,23.5564,54600.0
2007-03-27 12:40:00,37.39,37.4,37.35,37.36,76200.0,23.5501,23.5564,23.5249,23.5312,76200.0
2007-03-27 12:45:00,37.37,37.38,37.36,37.37,42700.0,23.5375,23.5438,23.5312,23.5375,42700.0
2007-03-27 12:50:00,37.37,37.38,37.36,37.36,41300.0,23.5375,23.5438,23.5312,23.5312,41300.0
2007-03-27 12:55:00,37.36,37.4,37.36,37.38,122900.0,23.5312,23.5564,23.5312,23.5438,122900.0
2007-03-27 13:00:00,37.38,37.41,37.38,37.39,136400.0,23.5438,23.5627,23.5438,23.5501,136400.0
2007-03-27 13:05:00,37.4,37.45,37.38,37.45,137800.0,23.5564,23.5879,23.5438,23.5879,137800.0
2007-03-27 13:10:00,37.44,37.47,37.44,37.46,103800.0,23.5816,23.6005,23.5816,23.5942,103800.0
2007-03-27 13:15:00,37.46,37.47,37.41,37.41,111200.0,23.5942,23.6005,23.5627,23.5627,111200.0
2007-03-27 13:20:00,37.42,37.42,37.39,37.39,46600.0,23.569,23.569,23.5501,23.5501,46600.0
2007-03-27 13:25:00,37.4,37.4,37.37,37.39,56000.0,23.5564,23.5564,23.5375,23.5501,56000.0
2007-03-27 13:30:00,37.39,37.4,37.36,37.39,66600.0,23.5501,23.5564,23.5312,23.5501,66600.0
2007-03-27 13:35:00,37.38,37.41,37.38,37.4,58700.0,23.5438,23.5627,23.5438,23.5564,58700.0
2007-03-27 13:40:00,37.4,37.41,37.4,37.41,37800.0,23.5564,23.5627,23.5564,23.5627,37800.0
2007-03-27 13:45:00,37.4,37.42,37.4,37.41,45300.0,23.5564,23.569,23.5564,23.5627,45300.0
2007-03-27 13:50:00,37.41,37.42,37.41,37.42,27100.0,23.5627,23.569,23.5627,23.569,27100.0
2007-03-27 13:55:00,37.41,37.42,37.39,37.39,56600.0,23.5627,23.569,23.5501,23.5501,56600.0
2007-03-27 14:00:00,37.39,37.39,37.36,37.36,149100.0,23.5501,23.5501,23.5312,23.5312,149100.0
2007-03-27 14:05:00,37.36,37.4,37.35,37.37,117700.0,23.5312,23.5564,23.5249,23.5375,117700.0
2007-03-27 14:10:00,37.36,37.42,37.36,37.42,97600.0,23.5312,23.569,23.5312,23.569,97600.0
2007-03-27 14:15:00,37.42,37.42,37.4,37.4,121500.0,23.569,23.569,23.5564,23.5564,121500.0
2007-03-27 14:20:00,37.4,37.41,37.35,37.35,80300.0,23.5564,23.5627,23.5249,23.5249,80300.0
2007-03-27 14:25:00,37.35,37.36,37.33,37.33,199200.0,23.5249,23.5312,23.5123,23.5123,199200.0
2007-03-27 14:30:00,37.33,37.34,37.3,37.34,216900.0,23.5123,23.5186,23.4934,23.5186,216900.0
2007-03-27 14:35:00,37.33,37.34,37.32,37.33,83000.0,23.5123,23.5186,23.506,23.5123,83000.0
2007-03-27 14:40:00,37.33,37.35,37.32,37.33,145500.0,23.5123,23.5249,23.506,23.5123,145500.0
2007-03-27 14:45:00,37.32,37.33,37.3,37.32,202400.0,23.506,23.5123,23.4934,23.506,202400.0
2007-03-27 14:50:00,37.32,37.34,37.3,37.32,115200.0,23.506,23.5186,23.4934,23.506,115200.0
2007-03-27 14:55:00,37.32,37.36,37.31,37.35,196400.0,23.506,23.5312,23.4997,23.5249,196400.0
2007-03-27 15:00:00,37.36,37.37,37.34,37.34,235100.0,23.5312,23.5375,23.5186,23.5186,235100.0
2007-03-27 15:05:00,37.34,37.37,37.34,37.36,181600.0,23.5186,23.5375,23.5186,23.5312,181600.0
2007-03-27 15:10:00,37.35,37.38,37.35,37.35,160300.0,23.5249,23.5438,23.5249,23.5249,160300.0
2007-03-27 15:15:00,37.36,37.36,37.35,37.35,83400.0,23.5312,23.5312,23.5249,23.5249,83400.0
2007-03-27 15:20:00,37.35,37.36,37.34,37.35,80700.0,23.5249,23.5312,23.5186,23.5249,80700.0
2007-03-27 15:25:00,37.36,37.38,37.35,37.37,96900.0,23.5312,23.5438,23.5249,23.5375,96900.0
2007-03-27 15:30:00,37.37,37.37,37.35,37.36,231000.0,23.5375,23.5375,23.5249,23.5312,231000.0
2007-03-27 15:35:00,37.36,37.37,37.35,37.37,306400.0,23.5312,23.5375,23.5249,23.5375,306400.0
2007-03-27 15:40:00,37.38,37.38,37.34,37.34,281400.0,23.5438,23.5438,23.5186,23.5186,281400.0
2007-03-27 15:45:00,37.35,37.35,37.31,37.31,218300.0,23.5249,23.5249,23.4997,23.4997,218300.0
2007-03-27 15:50:00,37.31,37.34,37.28,37.31,489000.0,23.4997,23.5186,23.4808,23.4997,489000.0
2007-03-27 15:55:00,37.31,37.34,37.3,37.33,403300.0,23.4997,23.5186,23.4934,23.5123,403300.0
2007-03-28 09:30:00,37.18,37.25,37.08,37.14,287500.0,23.4178,23.4619,23.3548,23.3926,287500.0
2007-03-28 09:35:00,37.14,37.16,37.0,37.03,302700.0,23.3926,23.4052,23.3045,23.3234,302700.0
2007-03-28 09:40:00,37.03,37.06,36.95,36.98,360800.0,23.3234,23.3423,23.273,23.2919,360800.0
2007-03-28 09:45:00,36.98,36.99,36.91,36.95,419300.0,23.2919,23.2982,23.2478,23.273,419300.0
2007-03-28 09:50:00,36.95,37.09,36.95,37.04,368700.0,23.273,23.3611,23.273,23.3297,368700.0
2007-03-28 09:55:00,37.04,37.05,36.97,37.01,218600.0,23.3297,23.336,23.2856,23.3108,218600.0
2007-03-28 10:00:00,37.01,37.05,36.96,37.02,142500.0,23.3108,23.336,23.2793,23.3171,142500.0
2007-03-28 10:05:00,37.02,37.1,37.01,37.02,158900.0,23.3171,23.3674,23.3108,23.3171,158900.0
2007-03-28 10:10:00,37.02,37.11,36.98,36.98,287600.0,23.3171,23.3737,23.2919,23.2919,287600.0
2007-03-28 10:15:00,36.98,37.04,36.96,36.96,192000.0,23.2919,23.3297,23.2793,23.2793,192000.0
2007-03-28 10:20:00,36.97,37.03,36.96,36.96,138100.0,23.2856,23.3234,23.2793,23.2793,138100.0
2007-03-28 10:25:00,36.95,37.01,36.93,36.97,134500.0,23.273,23.3108,23.2604,23.2856,134500.0
2007-03-28 10:30:00,36.97,36.97,36.77,36.77,464300.0,23.2856,23.2856,23.1596,23.1596,464300.0
2007-03-28 10:35:00,36.77,36.79,36.68,36.7,646100.0,23.1596,23.1722,23.1029,23.1155,646100.0
2007-03-28 10:40:00,36.7,36.73,36.61,36.63,347600.0,23.1155,23.1344,23.0588,23.0714,347600.0
2007-03-28 10:45:00,36.63,36.7,36.6,36.67,365300.0,23.0714,23.1155,23.0525,23.0966,365300.0
2007-03-28 10:50:00,36.66,36.69,36.61,36.69,306000.0,23.0903,23.1092,23.0588,23.1092,306000.0
2007-03-28 10:55:00,36.69,36.87,36.67,36.85,403300.0,23.1092,23.2226,23.0966,23.21,403300.0
2007-03-28 11:00:00,36.85,36.86,36.73,36.74,362500.0,23.21,23.2163,23.1344,23.1407,362500.0
2007-03-28 11:05:00,36.75,36.8,36.7,36.78,200000.0,23.147,23.1785,23.1155,23.1659,200000.0
2007-03-28 11:10:00,36.78,36.81,36.72,36.74,112800.0,23.1659,23.1848,23.1281,23.1407,112800.0
2007-03-28 11:15:00,36.74,36.78,36.73,36.77,68100.0,23.1407,23.1659,23.1344,23.1596,68100.0
2007-03-28 11:20:00,36.77,36.77,36.65,36.73,202100.0,23.1596,23.1596,23.084,23.1344,202100.0
2007-03-28 11:25:00,36.73,36.77,36.67,36.76,137700.0,23.1344,23.1596,23.0966,23.1533,137700.0
2007-03-28 11:30:00,36.76,36.78,36.75,36.78,76500.0,23.1533,23.1659,23.147,23.1659,76500.0
2007-03-28 11:35:00,36.77,36.85,36.76,36.84,88100.0,23.1596,23.21,23.1533,23.2037,88100.0
2007-03-28 11:40:00,36.85,36.88,36.84,36.88,78000.0,23.21,23.2289,23.2037,23.2289,78000.0
2007-03-28 11:45:00,36.87,36.89,36.86,36.89,60400.0,23.2226,23.2352,23.2163,23.2352,60400.0
2007-03-28 11:50:00,36.89,36.91,36.86,36.88,159600.0,23.2352,23.2478,23.2163,23.2289,159600.0
2007-03-28 11:55:00,36.88,36.89,36.85,36.87,51900.0,23.2289,23.2352,23.21,23.2226,51900.0
2007-03-28 12:00:00,36.86,36.9,36.86,36.9,81700.0,23.2163,23.2415,23.2163,23.2415,81700.0
2007-03-28 12:05:00,36.9,36.99,36.89,36.95,262600.0,23.2415,23.2982,23.2352,23.273,262600.0
2007-03-28 12:10:00,36.95,37.0,36.94,37.0,103800.0,23.273,23.3045,23.2667,23.3045,103800.0
2007-03-28 12:15:00,37.0,37.1,36.99,37.1,159900.0,23.3045,23.3674,23.2982,23.3674,159900.0
2007-03-28 12:20:00,37.1,37.13,37.01,37.04,172200.0,23.3674,23.3863,23.3108,23.3297,172200.0
2007-03-28 12:25:00,37.04,37.12,37.03,37.07,67700.0,23.3297,23.38,23.3234,23.3486,67700.0
2007-03-28 12:30:00,37.06,37.07,36.98,37.02,141000.0,23.3423,23.3486,23.2919,23.3171,141000.0
2007-03-28 12:35:00,37.02,37.05,37.0,37.03,37900.0,23.3171,23.336,23.3045,23.3234,37900.0
2007-03-28 12:40:00,37.02,37.05,37.01,37.04,59600.0,23.3171,23.336,23.3108,23.3297,59600.0
2007-03-28 12:45:00,37.04,37.07,37.03,37.07,129600.0,23.3297,23.3486,23.3234,23.3486,129600.0
2007-03-28 12:50:00,37.07,37.07,37.04,37.06,128200.0,23.3486,23.3486,23.3297,23.3423,128200.0
2007-03-28 12:55:00,37.05,37.05,37.0,37.04,101500.0,23.336,23.336,23.3045,23.3297,101500.0
2007-03-28 13:00:00,37.03,37.04,37.0,37.01,124400.0,23.3234,23.3297,23.3045,23.3108,124400.0
2007-03-28 13:05:00,37.01,37.02,36.98,37.0,75600.0,23.3108,23.3171,23.2919,23.3045,75600.0
2007-03-28 13:10:00,36.99,37.0,36.95,36.96,130700.0,23.2982,23.3045,23.273,23.2793,130700.0
2007-03-28 13:15:00,36.96,37.03,36.95,37.02,138800.0,23.2793,23.3234,23.273,23.3171,138800.0
2007-03-28 13:20:00,37.02,37.02,36.97,37.01,66200.0,23.3171,23.3171,23.2856,23.3108,66200.0
2007-03-28 13:25:00,37.02,37.02,36.98,36.98,29300.0,23.3171,23.3171,23.2919,23.2919,29300.0
2007-03-28 13:30:00,36.99,37.01,36.96,36.99,85800.0,23.2982,23.3108,23.2793,23.2982,85800.0
2007-03-28 13:35:00,36.99,37.04,36.98,37.02,94200.0,23.2982,23.3297,23.2919,23.3171,94200.0
2007-03-28 13:40:00,37.01,37.05,37.0,37.05,135900.0,23.3108,23.336,23.3045,23.336,135900.0
2007-03-28 13:45:00,37.05,37.05,37.01,37.03,66900.0,23.336,23.336,23.3108,23.3234,66900.0
2007-03-28 13:50:00,37.02,37.03,36.95,36.98,155600.0,23.3171,23.3234,23.273,23.2919,155600.0
2007-03-28 13:55:00,36.98,36.99,36.95,36.97,110900.0,23.2919,23.2982,23.273,23.2856,110900.0
2007-03-28 14:00:00,36.97,37.04,36.95,36.98,171100.0,23.2856,23.3297,23.273,23.2919,171100.0
2007-03-28 14:05:00,36.99,37.0,36.95,36.95,55700.0,23.2982,23.3045,23.273,23.273,55700.0
2007-03-28 14:10:00,36.95,36.97,36.9,36.91,119900.0,23.273,23.2856,23.2415,23.2478,119900.0
2007-03-28 14:15:00,36.91,36.92,36.87,36.92,180100.0,23.2478,23.2541,23.2226,23.2541,180100.0
2007-03-28 14:20:00,36.92,36.93,36.86,36.89,161400.0,23.2541,23.2604,23.2163,23.2352,161400.0
2007-03-28 14:25:00,36.9,36.92,36.87,36.87,86800.0,23.2415,23.2541,23.2226,23.2226,86800.0
2007-03-28 14:30:00,36.88,36.91,36.87,36.91,82000.0,23.2289,23.2478,23.2226,23.2478,82000.0
2007-03-28 14:35:00,36.91,36.91,36.89,36.89,63100.0,23.2478,23.2478,23.2352,23.2352,63100.0
2007-03-28 14:40:00,36.89,36.91,36.87,36.88,116500.0,23.2352,23.2478,23.2226,23.2289,116500.0
2007-03-28 14:45:00,36.88,36.93,36.86,36.91,85900.0,23.2289,23.2604,23.2163,23.2478,85900.0
2007-03-28 14:50:00,36.91,36.92,36.87,36.9,97300.0,23.2478,23.2541,23.2226,23.2415,97300.0
2007-03-28 14:55:00,36.91,36.91,36.89,36.89,106700.0,23.2478,23.2478,23.2352,23.2352,106700.0
2007-03-28 15:00:00,36.89,36.91,36.86,36.9,244800.0,23.2352,23.2478,23.2163,23.2415,244800.0
2007-03-28 15:05:00,36.9,36.9,36.86,36.87,95200.0,23.2415,23.2415,23.2163,23.2226,95200.0
2007-03-28 15:10:00,36.87,36.88,36.86,36.87,64500.0,23.2226,23.2289,23.2163,23.2226,64500.0
2007-03-28 15:15:00,36.86,36.88,36.85,36.87,146700.0,23.2163,23.2289,23.21,23.2226,146700.0
2007-03-28 15:20:00,36.88,36.9,36.84,36.87,142700.0,23.2289,23.2415,23.2037,23.2226,142700.0
2007-03-28 15:25:00,36.87,36.94,36.87,36.93,208800.0,23.2226,23.2667,23.2226,23.2604,208800.0
2007-03-28 15:30:00,36.94,36.94,36.9,36.91,149300.0,23.2667,23.2667,23.2415,23.2478,149300.0
2007-03-28 15:35:00,36.9,36.93,36.86,36.87,186200.0,23.2415,23.2604,23.2163,23.2226,186200.0
2007-03-28 15:40:00,36.88,36.9,36.83,36.83,157400.0,23.2289,23.2415,23.1974,23.1974,157400.0
2007-03-28 15:45:00,36.83,36.84,36.77,36.82,364800.0,23.1974,23.2037,23.1596,23.1911,364800.0
2007-03-28 15:50:00,36.81,36.88,36.79,36.86,182200.0,23.1848,23.2289,23.1722,23.2163,182200.0
2007-03-28 15:55:00,36.85,36.85,36.76,36.77,455900.0,23.21,23.21,23.1533,23.1596,455900.0
2007-03-29 09:30:00,36.97,37.06,36.9,36.93,346700.0,23.2856,23.3423,23.2415,23.2604,346700.0
2007-03-29 09:35:00,36.93,37.01,36.9,36.96,164500.0,23.2604,23.3108,23.2415,23.2793,164500.0
2007-03-29 09:40:00,36.96,37.04,36.93,37.03,153700.0,23.2793,23.3297,23.2604,23.3234,153700.0
2007-03-29 09:45:00,37.03,37.03,36.91,36.91,228000.0,23.3234,23.3234,23.2478,23.2478,228000.0
2007-03-29 09:50:00,36.91,36.91,36.86,36.89,144500.0,23.2478,23.2478,23.2163,23.2352,144500.0
2007-03-29 09:55:00,36.89,36.91,36.85,36.85,122900.0,23.2352,23.2478,23.21,23.21,122900.0
2007-03-29 10:00:00,36.85,36.9,36.85,36.87,107600.0,23.21,23.2415,23.21,23.2226,107600.0
2007-03-29 10:05:00,36.87,36.9,36.85,36.89,136000.0,23.2226,23.2415,23.21,23.2352,136000.0
2007-03-29 10:10:00,36.89,36.9,36.87,36.89,65900.0,23.2352,23.2415,23.2226,23.2352,65900.0
2007-03-29 10:15:00,36.88,36.93,36.87,36.92,113200.0,23.2289,23.2604,23.2226,23.2541,113200.0
2007-03-29 10:20:00,36.93,37.02,36.92,37.0,159500.0,23.2604,23.3171,23.2541,23.3045,159500.0
2007-03-29 10:25:00,37.01,37.02,36.95,36.98,132100.0,23.3108,23.3171,23.273,23.2919,132100.0
2007-03-29 10:30:00,36.98,37.01,36.91,36.92,169400.0,23.2919,23.3108,23.2478,23.2541,169400.0
2007-03-29 10:35:00,36.91,36.94,36.91,36.92,54400.0,23.2478,23.2667,23.2478,23.2541,54400.0
2007-03-29 10:40:00,36.93,36.95,36.88,36.89,152900.0,23.2604,23.273,23.2289,23.2352,152900.0
2007-03-29 10:45:00,36.91,36.99,36.9,36.9,168500.0,23.2478,23.2982,23.2415,23.2415,168500.0
2007-03-29 10:50:00,36.91,36.93,36.86,36.93,97200.0,23.2478,23.2604,23.2163,23.2604,97200.0
2007-03-29 10:55:00,36.93,36.97,36.91,36.91,117700.0,23.2604,23.2856,23.2478,23.2478,117700.0
2007-03-29 11:00:00,36.91,36.95,36.9,36.91,82900.0,23.2478,23.273,23.2415,23.2478,82900.0
2007-03-29 11:05:00,36.91,36.96,36.91,36.92,72000.0,23.2478,23.2793,23.2478,23.2541,72000.0
2007-03-29 11:10:00,36.93,36.93,36.9,36.91,96500.0,23.2604,23.2604,23.2415,23.2478,96500.0
2007-03-29 11:15:00,36.91,36.95,36.91,36.93,154600.0,23.2478,23.273,23.2478,23.2604,154600.0
2007-03-29 11:20:00,36.94,36.99,36.93,36.97,116800.0,23.2667,23.2982,23.2604,23.2856,116800.0
2007-03-29 11:25:00,36.97,37.0,36.96,36.98,80100.0,23.2856,23.3045,23.2793,23.2919,80100.0
2007-03-29 11:30:00,36.98,37.04,36.98,37.02,217700.0,23.2919,23.3297,23.2919,23.3171,217700.0
2007-03-29 11:35:00,37.03,37.06,37.01,37.05,137700.0,23.3234,23.3423,23.3108,23.336,137700.0
2007-03-29 11:40:00,37.05,37.06,37.05,37.05,67400.0,23.336,23.3423,23.336,23.336,67400.0
2007-03-29 11:45:00,37.05,37.06,37.01,37.02,219100.0,23.336,23.3423,23.3108,23.3171,219100.0
2007-03-29 11:50:00,37.02,37.02,36.92,36.92,143000.0,23.3171,23.3171,23.2541,23.2541,143000.0
2007-03-29 11:55:00,36.92,36.95,36.8,36.82,331400.0,23.2541,23.273,23.1785,23.1911,331400.0
2007-03-29 12:00:00,36.81,36.86,36.79,36.84,527400.0,23.1848,23.2163,23.1722,23.2037,527400.0
2007-03-29 12:05:00,36.84,36.86,36.71,36.71,339400.0,23.2037,23.2163,23.1218,23.1218,339400.0
2007-03-29 12:10:00,36.71,36.74,36.63,36.69,338300.0,23.1218,23.1407,23.0714,23.1092,338300.0
2007-03-29 12:15:00,36.68,36.71,36.65,36.71,111500.0,23.1029,23.1218,23.084,23.1218,111500.0
2007-03-29 12:20:00,36.71,36.72,36.67,36.72,94300.0,23.1218,23.1281,23.0966,23.1281,94300.0
2007-03-29 12:25:00,36.72,36.73,36.66,36.69,91100.0,23.1281,23.1344,23.0903,23.1092,91100.0
2007-03-29 12:30:00,36.69,36.7,36.6,36.63,175200.0,23.1092,23.1155,23.0525,23.0714,175200.0
2007-03-29 12:35:00,36.64,36.65,36.55,36.55,137200.0,23.0777,23.084,23.021,23.021,137200.0
2007-03-29 12:40:00,36.55,36.63,36.55,36.63,128200.0,23.021,23.0714,23.021,23.0714,128200.0
2007-03-29 12:45:00,36.63,36.71,36.62,36.7,150900.0,23.0714,23.1218,23.0651,23.1155,150900.0
2007-03-29 12:50:00,36.7,36.73,36.66,36.67,166800.0,23.1155,23.1344,23.0903,23.0966,166800.0
2007-03-29 12:55:00,36.67,36.67,36.63,36.63,94700.0,23.0966,23.0966,23.0714,23.0714,94700.0
2007-03-29 13:00:00,36.64,36.64,36.57,36.6,242100.0,23.0777,23.0777,23.0336,23.0525,242100.0
2007-03-29 13:05:00,36.6,36.63,36.57,36.6,176800.0,23.0525,23.0714,23.0336,23.0525,176800.0
2007-03-29 13:10:00,36.61,36.61,36.58,36.59,100600.0,23.0588,23.0588,23.0399,23.0462,100600.0
2007-03-29 13:15:00,36.58,36.61,36.5,36.54,265400.0,23.0399,23.0588,22.9895,23.0147,265400.0
2007-03-29 13:20:00,36.55,36.58,36.52,36.53,160100.0,23.021,23.0399,23.0021,23.0084,160100.0
2007-03-29 13:25:00,36.53,36.58,36.53,36.57,96800.0,23.0084,23.0399,23.0084,23.0336,96800.0
2007-03-29 13:30:00,36.58,36.58,36.55,36.57,107300.0,23.0399,23.0399,23.021,23.0336,107300.0
2007-03-29 13:35:00,36.57,36.62,36.57,36.58,80000.0,23.0336,23.0651,23.0336,23.0399,80000.0
2007-03-29 13:40:00,36.59,36.63,36.58,36.61,96300.0,23.0462,23.0714,23.0399,23.0588,96300.0
2007-03-29 13:45:00,36.6,36.62,36.56,36.58,125200.0,23.0525,23.0651,23.0273,23.0399,125200.0
2007-03-29 13:50:00,36.58,36.6,36.56,36.59,104200.0,23.0399,23.0525,23.0273,23.0462,104200.0
2007-03-29 13:55:00,36.58,36.59,36.55,36.55,92900.0,23.0399,23.0462,23.021,23.021,92900.0
2007-03-29 14:00:00,36.55,36.57,36.53,36.56,116400.0,23.021,23.0336,23.0084,23.0273,116400.0
2007-03-29 14:05:00,36.56,36.56,36.51,36.53,151200.0,23.0273,23.0273,22.9958,23.0084,151200.0
2007-03-29 14:10:00,36.54,36.56,36.51,36.54,81700.0,23.0147,23.0273,22.9958,23.0147,81700.0
2007-03-29 14:15:00,36.53,36.58,36.51,36.56,190900.0,23.0084,23.0399,22.9958,23.0273,190900.0
2007-03-29 14:20:00,36.56,36.57,36.53,36.56,103500.0,23.0273,23.0336,23.0084,23.0273,103500.0
2007-03-29 14:25:00,36.57,36.57,36.52,36.57,167900.0,23.0336,23.0336,23.0021,23.0336,167900.0
2007-03-29 14:30:00,36.56,36.56,36.52,36.54,179200.0,23.0273,23.0273,23.0021,23.0147,179200.0
2007-03-29 14:35:00,36.54,36.58,36.52,36.58,120300.0,23.0147,23.0399,23.0021,23.0399,120300.0
2007-03-29 14:40:00,36.57,36.62,36.56,36.6,201900.0,23.0336,23.0651,23.0273,23.0525,201900.0
2007-03-29 14:45:00,36.61,36.62,36.58,36.61,160600.0,23.0588,23.0651,23.0399,23.0588,160600.0
2007-03-29 14:50:00,36.6,36.62,36.5,36.56,195700.0,23.0525,23.0651,22.9895,23.0273,195700.0
2007-03-29 14:55:00,36.57,36.61,36.57,36.61,134900.0,23.0336,23.0588,23.0336,23.0588,134900.0
2007-03-29 15:00:00,36.6,36.65,36.6,36.64,304700.0,23.0525,23.084,23.0525,23.0777,304700.0
2007-03-29 15:05:00,36.64,36.66,36.63,36.64,117000.0,23.0777,23.0903,23.0714,23.0777,117000.0
2007-03-29 15:10:00,36.64,36.72,36.64,36.7,307600.0,23.0777,23.1281,23.0777,23.1155,307600.0
2007-03-29 15:15:00,36.69,36.72,36.68,36.68,152500.0,23.1092,23.1281,23.1029,23.1029,152500.0
2007-03-29 15:20:00,36.68,36.69,36.66,36.68,121000.0,23.1029,23.1092,23.0903,23.1029,121000.0
2007-03-29 15:25:00,36.68,36.71,36.68,36.68,116100.0,23.1029,23.1218,23.1029,23.1029,116100.0
2007-03-29 15:30:00,36.68,36.72,36.68,36.7,101000.0,23.1029,23.1281,23.1029,23.1155,101000.0
2007-03-29 15:35:00,36.7,36.73,36.68,36.73,190700.0,23.1155,23.1344,23.1029,23.1344,190700.0
2007-03-29 15:40:00,36.73,36.83,36.73,36.8,340900.0,23.1344,23.1974,23.1344,23.1785,340900.0
2007-03-29 15:45:00,36.8,36.8,36.75,36.8,291500.0,23.1785,23.1785,23.147,23.1785,291500.0
2007-03-29 15:50:00,36.8,36.81,36.77,36.79,313700.0,23.1785,23.1848,23.1596,23.1722,313700.0
2007-03-29 15:55:00,36.8,36.87,36.79,36.87,535500.0,23.1785,23.2226,23.1722,23.2226,535500.0
2007-03-30 09:30:00,36.77,36.82,36.7,36.8,203500.0,23.1596,23.1911,23.1155,23.1785,203500.0
2007-03-30 09:35:00,36.81,36.86,36.75,36.86,220600.0,23.1848,23.2163,23.147,23.2163,220600.0
2007-03-30 09:40:00,36.86,37.03,36.83,37.01,233300.0,23.2163,23.3234,23.1974,23.3108,233300.0
2007-03-30 09:45:00,37.02,37.19,37.01,37.16,391300.0,23.3171,23.4241,23.3108,23.4052,391300.0
2007-03-30 09:50:00,37.16,37.18,37.08,37.13,261100.0,23.4052,23.4178,23.3548,23.3863,261100.0
2007-03-30 09:55:00,37.12,37.13,37.02,37.09,103500.0,23.38,23.3863,23.3171,23.3611,103500.0
2007-03-30 10:00:00,37.09,37.13,37.06,37.08,159300.0,23.3611,23.3863,23.3423,23.3548,159300.0
2007-03-30 10:05:00,37.08,37.09,37.0,37.01,82400.0,23.3548,23.3611,23.3045,23.3108,82400.0
2007-03-30 10:10:00,37.01,37.03,36.98,37.0,79100.0,23.3108,23.3234,23.2919,23.3045,79100.0
2007-03-30 10:15:00,36.99,37.02,36.95,36.95,87900.0,23.2982,23.3171,23.273,23.273,87900.0
2007-03-30 10:20:00,36.95,36.95,36.89,36.9,89000.0,23.273,23.273,23.2352,23.2415,89000.0
2007-03-30 10:25:00,36.9,36.93,36.87,36.9,80700.0,23.2415,23.2604,23.2226,23.2415,80700.0
2007-03-30 10:30:00,36.9,36.93,36.86,36.9,109700.0,23.2415,23.2604,23.2163,23.2415,109700.0
2007-03-30 10:35:00,36.91,36.96,36.88,36.92,107200.0,23.2478,23.2793,23.2289,23.2541,107200.0
2007-03-30 10:40:00,36.92,36.92,36.89,36.89,65400.0,23.2541,23.2541,23.2352,23.2352,65400.0
2007-03-30 10:45:00,36.89,36.89,36.83,36.85,110000.0,23.2352,23.2352,23.1974,23.21,110000.0
2007-03-30 10:50:00,36.86,36.87,36.83,36.83,79000.0,23.2163,23.2226,23.1974,23.1974,79000.0
2007-03-30 10:55:00,36.84,36.86,36.8,36.81,96100.0,23.2037,23.2163,23.1785,23.1848,96100.0
2007-03-30 11:00:00,36.82,36.86,36.81,36.84,76200.0,23.1911,23.2163,23.1848,23.2037,76200.0
2007-03-30 11:05:00,36.84,36.89,36.83,36.88,35200.0,23.2037,23.2352,23.1974,23.2289,35200.0
2007-03-30 11:10:00,36.88,36.89,36.83,36.84,87000.0,23.2289,23.2352,23.1974,23.2037,87000.0
2007-03-30 11:15:00,36.84,36.85,36.81,36.81,105200.0,23.2037,23.21,23.1848,23.1848,105200.0
2007-03-30 11:20:00,36.82,36.83,36.8,36.8,73100.0,23.1911,23.1974,23.1785,23.1785,73100.0
2007-03-30 11:25:00,36.8,36.8,36.66,36.7,251300.0,23.1785,23.1785,23.0903,23.1155,251300.0
2007-03-30 11:30:00,36.69,36.7,36.62,36.62,288100.0,23.1092,23.1155,23.0651,23.0651,288100.0
2007-03-30 11:35:00,36.62,36.68,36.62,36.65,99700.0,23.0651,23.1029,23.0651,23.084,99700.0
2007-03-30 11:40:00,36.66,36.67,36.5,36.54,295300.0,23.0903,23.0966,22.9895,23.0147,295300.0
2007-03-30 11:45:00,36.54,36.59,36.35,36.51,471500.0,23.0147,23.0462,22.8951,22.9958,471500.0
2007-03-30 11:50:00,36.51,36.62,36.47,36.56,213700.0,22.9958,23.0651,22.9706,23.0273,213700.0
2007-03-30 11:55:00,36.57,36.72,36.57,36.62,255100.0,23.0336,23.1281,23.0336,23.0651,255100.0
2007-03-30 12:00:00,36.62,36.64,36.55,36.58,101400.0,23.0651,23.0777,23.021,23.0399,101400.0
2007-03-30 12:05:00,36.59,36.65,36.54,36.61,137800.0,23.0462,23.084,23.0147,23.0588,137800.0
2007-03-30 12:10:00,36.61,36.63,36.55,36.61,120800.0,23.0588,23.0714,23.021,23.0588,120800.0
2007-03-30 12:15:00,36.6,36.68,36.58,36.67,164400.0,23.0525,23.1029,23.0399,23.0966,164400.0
2007-03-30 12:20:00,36.67,36.67,36.56,36.65,126800.0,23.0966,23.0966,23.0273,23.084,126800.0
2007-03-30 12:25:00,36.65,36.72,36.65,36.69,73000.0,23.084,23.1281,23.084,23.1092,73000.0
2007-03-30 12:30:00,36.7,36.78,36.68,36.76,106000.0,23.1155,23.1659,23.1029,23.1533,106000.0
2007-03-30 12:35:00,36.76,36.8,36.76,36.79,81900.0,23.1533,23.1785,23.1533,23.1722,81900.0
2007-03-30 12:40:00,36.8,36.81,36.74,36.75,72000.0,23.1785,23.1848,23.1407,23.147,72000.0
2007-03-30 12:45:00,36.74,36.75,36.7,36.75,86200.0,23.1407,23.147,23.1155,23.147,86200.0
2007-03-30 12:50:00,36.74,36.74,36.67,36.69,107100.0,23.1407,23.1407,23.0966,23.1092,107100.0
2007-03-30 12:55:00,36.69,36.7,36.67,36.67,54900.0,23.1092,23.1155,23.0966,23.0966,54900.0
2007-03-30 13:00:00,36.68,36.68,36.64,36.67,61800.0,23.1029,23.1029,23.0777,23.0966,61800.0
2007-03-30 13:05:00,36.67,36.76,36.67,36.71,73200.0,23.0966,23.1533,23.0966,23.1218,73200.0
2007-03-30 13:10:00,36.72,36.73,36.71,36.72,45600.0,23.1281,23.1344,23.1218,23.1281,45600.0
2007-03-30 13:15:00,36.71,36.73,36.71,36.73,33100.0,23.1218,23.1344,23.1218,23.1344,33100.0
2007-03-30 13:20:00,36.73,36.79,36.72,36.75,150400.0,23.1344,23.1722,23.1281,23.147,150400.0
2007-03-30 13:25:00,36.75,36.79,36.75,36.77,62800.0,23.147,23.1722,23.147,23.1596,62800.0
2007-03-30 13:30:00,36.78,36.84,36.76,36.76,107800.0,23.1659,23.2037,23.1533,23.1533,107800.0
2007-03-30 13:35:00,36.75,36.8,36.73,36.79,99500.0,23.147,23.1785,23.1344,23.1722,99500.0
2007-03-30 13:40:00,36.78,36.81,36.76,36.77,136800.0,23.1659,23.1848,23.1533,23.1596,136800.0
2007-03-30 13:45:00,36.77,36.78,36.73,36.75,113500.0,23.1596,23.1659,23.1344,23.147,113500.0
2007-03-30 13:50:00,36.74,36.75,36.69,36.73,186600.0,23.1407,23.147,23.1092,23.1344,186600.0
2007-03-30 13:55:00,36.73,36.77,36.7,36.77,210900.0,23.1344,23.1596,23.1155,23.1596,210900.0
2007-03-30 14:00:00,36.77,36.77,36.7,36.71,79000.0,23.1596,23.1596,23.1155,23.1218,79000.0
2007-03-30 14:05:00,36.71,36.73,36.7,36.71,72300.0,23.1218,23.1344,23.1155,23.1218,72300.0
2007-03-30 14:10:00,36.71,36.75,36.7,36.75,71500.0,23.1218,23.147,23.1155,23.147,71500.0
2007-03-30 14:15:00,36.75,36.77,36.7,36.71,85400.0,23.147,23.1596,23.1155,23.1218,85400.0
2007-03-30 14:20:00,36.71,36.78,36.71,36.76,273900.0,23.1218,23.1659,23.1218,23.1533,273900.0
2007-03-30 14:25:00,36.76,36.78,36.73,36.76,115900.0,23.1533,23.1659,23.1344,23.1533,115900.0
2007-03-30 14:30:00,36.76,36.77,36.72,36.72,111300.0,23.1533,23.1596,23.1281,23.1281,111300.0
2007-03-30 14:35:00,36.72,36.81,36.7,36.76,255900.0,23.1281,23.1848,23.1155,23.1533,255900.0
2007-03-30 14:40:00,36.75,36.79,36.75,36.77,101900.0,23.147,23.1722,23.147,23.1596,101900.0
2007-03-30 14:45:00,36.78,36.78,36.77,36.78,65300.0,23.1659,23.1659,23.1596,23.1659,65300.0
2007-03-30 14:50:00,36.78,36.78,36.73,36.74,97900.0,23.1659,23.1659,23.1344,23.1407,97900.0
2007-03-30 14:55:00,36.73,36.74,36.71,36.74,106000.0,23.1344,23.1407,23.1218,23.1407,106000.0
2007-03-30 15:00:00,36.74,36.75,36.73,36.75,71700.0,23.1407,23.147,23.1344,23.147,71700.0
2007-03-30 15:05:00,36.75,36.76,36.74,36.75,67800.0,23.147,23.1533,23.1407,23.147,67800.0
2007-03-30 15:10:00,36.75,36.76,36.72,36.74,94700.0,23.147,23.1533,23.1281,23.1407,94700.0
2007-03-30 15:15:00,36.73,36.74,36.72,36.72,90800.0,23.1344,23.1407,23.1281,23.1281,90800.0
2007-03-30 15:20:00,36.72,36.73,36.68,36.72,343300.0,23.1281,23.1344,23.1029,23.1281,343300.0
2007-03-30 15:25:00,36.71,36.73,36.71,36.72,87300.0,23.1218,23.1344,23.1218,23.1281,87300.0
2007-03-30 15:30:00,36.71,36.71,36.66,36.67,195900.0,23.1218,23.1218,23.0903,23.0966,195900.0
2007-03-30 15:35:00,36.66,36.71,36.66,36.7,173500.0,23.0903,23.1218,23.0903,23.1155,173500.0
2007-03-30 15:40:00,36.71,36.78,36.71,36.75,309500.0,23.1218,23.1659,23.1218,23.147,309500.0
2007-03-30 15:45:00,36.75,36.78,36.73,36.73,279400.0,23.147,23.1659,23.1344,23.1344,279400.0
2007-03-30 15:50:00,36.73,36.77,36.7,36.7,299300.0,23.1344,23.1596,23.1155,23.1155,299300.0
2007-03-30 15:55:00,36.71,36.77,36.7,36.74,522000.0,23.1218,23.1596,23.1155,23.1407,522000.0
2007-04-02 09:30:00,36.67,36.83,36.65,36.79,268500.0,23.0966,23.1974,23.084,23.1722,268500.0
2007-04-02 09:35:00,36.79,36.8,36.67,36.75,110800.0,23.1722,23.1785,23.0966,23.147,110800.0
2007-04-02 09:40:00,36.75,36.77,36.69,36.76,106300.0,23.147,23.1596,23.1092,23.1533,106300.0
2007-04-02 09:45:00,36.77,36.79,36.71,36.78,81400.0,23.1596,23.1722,23.1218,23.1659,81400.0
2007-04-02 09:50:00,36.78,36.78,36.73,36.77,42200.0,23.1659,23.1659,23.1344,23.1596,42200.0
2007-04-02 09:55:00,36.77,36.77,36.7,36.73,121500.0,23.1596,23.1596,23.1155,23.1344,121500.0
2007-04-02 10:00:00,36.74,36.74,36.62,36.65,204200.0,23.1407,23.1407,23.0651,23.084,204200.0
2007-04-02 10:05:00,36.65,36.67,36.61,36.62,250800.0,23.084,23.0966,23.0588,23.0651,250800.0
2007-04-02 10:10:00,36.62,36.67,36.61,36.67,181300.0,23.0651,23.0966,23.0588,23.0966,181300.0
2007-04-02 10:15:00,36.67,36.7,36.64,36.66,163900.0,23.0966,23.1155,23.0777,23.0903,163900.0
2007-04-02 10:20:00,36.66,36.66,36.64,36.64,102300.0,23.0903,23.0903,23.0777,23.0777,102300.0
2007-04-02 10:25:00,36.64,36.7,36.64,36.68,85700.0,23.0777,23.1155,23.0777,23.1029,85700.0
2007-04-02 10:30:00,36.69,36.76,36.68,36.7,305700.0,23.1092,23.1533,23.1029,23.1155,305700.0
2007-04-02 10:35:00,36.7,36.78,36.7,36.78,109500.0,23.1155,23.1659,23.1155,23.1659,109500.0
2007-04-02 10:40:00,36.78,36.82,36.73,36.74,146100.0,23.1659,23.1911,23.1344,23.1407,146100.0
2007-04-02 10:45:00,36.75,36.78,36.74,36.76,58900.0,23.147,23.1659,23.1407,23.1533,58900.0
2007-04-02 10:50:00,36.76,36.78,36.73,36.77,96400.0,23.1533,23.1659,23.1344,23.1596,96400.0
2007-04-02 10:55:00,36.77,36.86,36.77,36.81,151700.0,23.1596,23.2163,23.1596,23.1848,151700.0
2007-04-02 11:00:00,36.81,36.84,36.76,36.82,118100.0,23.1848,23.2037,23.1533,23.1911,118100.0
2007-04-02 11:05:00,36.82,36.86,36.8,36.84,140900.0,23.1911,23.2163,23.1785,23.2037,140900.0
2007-04-02 11:10:00,36.84,36.86,36.77,36.78,123000.0,23.2037,23.2163,23.1596,23.1659,123000.0
2007-04-02 11:15:00,36.78,36.78,36.73,36.74,63800.0,23.1659,23.1659,23.1344,23.1407,63800.0
2007-04-02 11:20:00,36.73,36.73,36.69,36.7,121800.0,23.1344,23.1344,23.1092,23.1155,121800.0
2007-04-02 11:25:00,36.71,36.72,36.69,36.69,72800.0,23.1218,23.1281,23.1092,23.1092,72800.0
2007-04-02 11:30:00,36.69,36.7,36.65,36.65,119700.0,23.1092,23.1155,23.084,23.084,119700.0
2007-04-02 11:35:00,36.65,36.67,36.63,36.63,109800.0,23.084,23.0966,23.0714,23.0714,109800.0
2007-04-02 11:40:00,36.63,36.65,36.63,36.63,72400.0,23.0714,23.084,23.0714,23.0714,72400.0
2007-04-02 11:45:00,36.63,36.65,36.6,36.64,101000.0,23.0714,23.084,23.0525,23.0777,101000.0
2007-04-02 11:50:00,36.64,36.65,36.62,36.62,65500.0,23.0777,23.084,23.0651,23.0651,65500.0
2007-04-02 11:55:00,36.62,36.66,36.62,36.65,105400.0,23.0651,23.0903,23.0651,23.084,105400.0
2007-04-02 12:00:00,36.66,36.68,36.65,36.67,80700.0,23.0903,23.1029,23.084,23.0966,80700.0
2007-04-02 12:05:00,36.67,36.69,36.66,36.66,61400.0,23.0966,23.1092,23.0903,23.0903,61400.0
2007-04-02 12:10:00,36.66,36.67,36.65,36.66,49300.0,23.0903,23.0966,23.084,23.0903,49300.0
2007-04-02 12:15:00,36.67,36.7,36.66,36.69,100300.0,23.0966,23.1155,23.0903,23.1092,100300.0
2007-04-02 12:20:00,36.69,36.72,36.69,36.69,79300.0,23.1092,23.1281,23.1092,23.1092,79300.0
2007-04-02 12:25:00,36.69,36.71,36.69,36.71,40900.0,23.1092,23.1218,23.1092,23.1218,40900.0
2007-04-02 12:30:00,36.7,36.71,36.69,36.69,37200.0,23.1155,23.1218,23.1092,23.1092,37200.0
2007-04-02 12:35:00,36.7,36.7,36.69,36.7,19300.0,23.1155,23.1155,23.1092,23.1155,19300.0
2007-04-02 12:40:00,36.7,36.71,36.69,36.7,44300.0,23.1155,23.1218,23.1092,23.1155,44300.0
2007-04-02 12:45:00,36.71,36.71,36.67,36.7,91600.0,23.1218,23.1218,23.0966,23.1155,91600.0
2007-04-02 12:50:00,36.69,36.7,36.66,36.66,77200.0,23.1092,23.1155,23.0903,23.0903,77200.0
2007-04-02 12:55:00,36.66,36.68,36.65,36.65,72800.0,23.0903,23.1029,23.084,23.084,72800.0
2007-04-02 13:00:00,36.66,36.68,36.65,36.65,41000.0,23.0903,23.1029,23.084,23.084,41000.0
2007-04-02 13:05:00,36.66,36.66,36.63,36.64,49100.0,23.0903,23.0903,23.0714,23.0777,49100.0
2007-04-02 13:10:00,36.63,36.66,36.61,36.66,59700.0,23.0714,23.0903,23.0588,23.0903,59700.0
2007-04-02 13:15:00,36.65,36.66,36.63,36.66,50500.0,23.084,23.0903,23.0714,23.0903,50500.0
2007-04-02 13:20:00,36.66,36.68,36.65,36.67,38200.0,23.0903,23.1029,23.084,23.0966,38200.0
2007-04-02 13:25:00,36.67,36.69,36.66,36.69,29100.0,23.0966,23.1092,23.0903,23.1092,29100.0
2007-04-02 13:30:00,36.69,36.7,36.68,36.69,80800.0,23.1092,23.1155,23.1029,23.1092,80800.0
2007-04-02 13:35:00,36.69,36.7,36.68,36.69,32200.0,23.1092,23.1155,23.1029,23.1092,32200.0
2007-04-02 13:40:00,36.7,36.7,36.69,36.69,42000.0,23.1155,23.1155,23.1092,23.1092,42000.0
2007-04-02 13:45:00,36.69,36.72,36.69,36.72,95900.0,23.1092,23.1281,23.1092,23.1281,95900.0
2007-04-02 13:50:00,36.72,36.73,36.72,36.72,36000.0,23.1281,23.1344,23.1281,23.1281,36000.0
2007-04-02 13:55:00,36.73,36.73,36.7,36.7,45200.0,23.1344,23.1344,23.1155,23.1155,45200.0
2007-04-02 14:00:00,36.7,36.71,36.64,36.67,188600.0,23.1155,23.1218,23.0777,23.0966,188600.0
2007-04-02 14:05:00,36.66,36.67,36.63,36.63,189400.0,23.0903,23.0966,23.0714,23.0714,189400.0
2007-04-02 14:10:00,36.63,36.64,36.61,36.63,87800.0,23.0714,23.0777,23.0588,23.0714,87800.0
2007-04-02 14:15:00,36.63,36.68,36.62,36.67,91200.0,23.0714,23.1029,23.0651,23.0966,91200.0
2007-04-02 14:20:00,36.68,36.74,36.67,36.73,133700.0,23.1029,23.1407,23.0966,23.1344,133700.0
2007-04-02 14:25:00,36.73,36.77,36.72,36.77,144800.0,23.1344,23.1596,23.1281,23.1596,144800.0
2007-04-02 14:30:00,36.76,36.79,36.76,36.77,92900.0,23.1533,23.1722,23.1533,23.1596,92900.0
2007-04-02 14:35:00,36.77,36.8,36.76,36.79,106700.0,23.1596,23.1785,23.1533,23.1722,106700.0
2007-04-02 14:40:00,36.8,36.82,36.78,36.79,129100.0,23.1785,23.1911,23.1659,23.1722,129100.0
2007-04-02 14:45:00,36.8,36.81,36.78,36.78,101300.0,23.1785,23.1848,23.1659,23.1659,101300.0
2007-04-02 14:50:00,36.79,36.79,36.77,36.78,40000.0,23.1722,23.1722,23.1596,23.1659,40000.0
2007-04-02 14:55:00,36.78,36.8,36.77,36.79,64500.0,23.1659,23.1785,23.1596,23.1722,64500.0
2007-04-02 15:00:00,36.78,36.81,36.78,36.8,56700.0,23.1659,23.1848,23.1659,23.1785,56700.0
2007-04-02 15:05:00,36.81,36.82,36.8,36.8,152600.0,23.1848,23.1911,23.1785,23.1785,152600.0
2007-04-02 15:10:00,36.81,36.82,36.79,36.79,228500.0,23.1848,23.1911,23.1722,23.1722,228500.0
2007-04-02 15:15:00,36.78,36.82,36.77,36.77,233300.0,23.1659,23.1911,23.1596,23.1596,233300.0
2007-04-02 15:20:00,36.77,36.81,36.76,36.78,81300.0,23.1596,23.1848,23.1533,23.1659,81300.0
2007-04-02 15:25:00,36.78,36.79,36.77,36.78,58500.0,23.1659,23.1722,23.1596,23.1659,58500.0
2007-04-02 15:30:00,36.78,36.81,36.78,36.78,74600.0,23.1659,23.1848,23.1659,23.1659,74600.0
2007-04-02 15:35:00,36.79,36.79,36.78,36.79,51800.0,23.1722,23.1722,23.1659,23.1722,51800.0
2007-04-02 15:40:00,36.78,36.8,36.76,36.77,160600.0,23.1659,23.1785,23.1533,23.1596,160600.0
2007-04-02 15:45:00,36.78,36.8,36.77,36.79,68600.0,23.1659,23.1785,23.1596,23.1722,68600.0
2007-04-02 15:50:00,36.79,36.8,36.76,36.78,408600.0,23.1722,23.1785,23.1533,23.1659,408600.0
2007-04-02 15:55:00,36.77,36.8,36.71,36.78,1197200.0,23.1596,23.1785,23.1218,23.1659,1197200.0
2007-04-03 09:30:00,36.89,36.95,36.8,36.95,226400.0,23.2352,23.273,23.1785,23.273,226400.0
2007-04-03 09:35:00,36.95,37.19,36.95,37.12,328100.0,23.273,23.4241,23.273,23.38,328100.0
2007-04-03 09:40:00,37.12,37.29,37.12,37.26,305100.0,23.38,23.4871,23.38,23.4682,305100.0
2007-04-03 09:45:00,37.26,37.33,37.25,37.3,235000.0,23.4682,23.5123,23.4619,23.4934,235000.0
2007-04-03 09:50:00,37.3,37.33,37.26,37.31,254600.0,23.4934,23.5123,23.4682,23.4997,254600.0
2007-04-03 09:55:00,37.31,37.32,37.26,37.29,275300.0,23.4997,23.506,23.4682,23.4871,275300.0
2007-04-03 10:00:00,37.29,37.57,37.29,37.57,725800.0,23.4871,23.6635,23.4871,23.6635,725800.0
2007-04-03 10:05:00,37.57,37.68,37.52,37.63,673300.0,23.6635,23.7328,23.632,23.7013,673300.0
2007-04-03 10:10:00,37.63,37.78,37.6,37.71,567300.0,23.7013,23.7957,23.6824,23.7517,567300.0
2007-04-03 10:15:00,37.71,37.71,37.61,37.63,193100.0,23.7517,23.7517,23.6887,23.7013,193100.0
2007-04-03 10:20:00,37.63,37.63,37.55,37.58,187400.0,23.7013,23.7013,23.6509,23.6698,187400.0
2007-04-03 10:25:00,37.58,37.58,37.48,37.5,261900.0,23.6698,23.6698,23.6068,23.6194,261900.0
2007-04-03 10:30:00,37.49,37.5,37.45,37.47,142900.0,23.6131,23.6194,23.5879,23.6005,142900.0
2007-04-03 10:35:00,37.47,37.52,37.41,37.48,183400.0,23.6005,23.632,23.5627,23.6068,183400.0
2007-04-03 10:40:00,37.47,37.59,37.47,37.59,199300.0,23.6005,23.6761,23.6005,23.6761,199300.0
2007-04-03 10:45:00,37.59,37.65,37.58,37.63,207300.0,23.6761,23.7139,23.6698,23.7013,207300.0
2007-04-03 10:50:00,37.63,37.65,37.57,37.59,373100.0,23.7013,23.7139,23.6635,23.6761,373100.0
2007-04-03 10:55:00,37.6,37.6,37.57,37.58,86900.0,23.6824,23.6824,23.6635,23.6698,86900.0
2007-04-03 11:00:00,37.58,37.59,37.56,37.58,69900.0,23.6698,23.6761,23.6572,23.6698,69900.0
2007-04-03 11:05:00,37.59,37.64,37.58,37.59,245200.0,23.6761,23.7076,23.6698,23.6761,245200.0
2007-04-03 11:10:00,37.58,37.67,37.58,37.65,575800.0,23.6698,23.7265,23.6698,23.7139,575800.0
2007-04-03 11:15:00,37.65,37.66,37.61,37.61,116500.0,23.7139,23.7202,23.6887,23.6887,116500.0
2007-04-03 11:20:00,37.61,37.64,37.61,37.63,278300.0,23.6887,23.7076,23.6887,23.7013,278300.0
2007-04-03 11:25:00,37.63,37.64,37.62,37.63,68600.0,23.7013,23.7076,23.695,23.7013,68600.0
2007-04-03 11:30:00,37.64,37.64,37.61,37.62,137300.0,23.7076,23.7076,23.6887,23.695,137300.0
2007-04-03 11:35:00,37.63,37.65,37.63,37.64,127400.0,23.7013,23.7139,23.7013,23.7076,127400.0
2007-04-03 11:40:00,37.63,37.64,37.63,37.63,260700.0,23.7013,23.7076,23.7013,23.7013,260700.0
2007-04-03 11:45:00,37.63,37.68,37.63,37.68,165500.0,23.7013,23.7328,23.7013,23.7328,165500.0
2007-04-03 11:50:00,37.67,37.68,37.63,37.64,146900.0,23.7265,23.7328,23.7013,23.7076,146900.0
2007-04-03 11:55:00,37.64,37.69,37.64,37.69,114900.0,23.7076,23.7391,23.7076,23.7391,114900.0
2007-04-03 12:00:00,37.69,37.73,37.67,37.68,296400.0,23.7391,23.7643,23.7265,23.7328,296400.0
2007-04-03 12:05:00,37.68,37.7,37.68,37.69,53500.0,23.7328,23.7454,23.7328,23.7391,53500.0
2007-04-03 12:10:00,37.69,37.7,37.62,37.64,242800.0,23.7391,23.7454,23.695,23.7076,242800.0
2007-04-03 12:15:00,37.65,37.66,37.63,37.66,100100.0,23.7139,23.7202,23.7013,23.7202,100100.0
2007-04-03 12:20:00,37.65,37.67,37.64,37.65,71400.0,23.7139,23.7265,23.7076,23.7139,71400.0
2007-04-03 12:25:00,37.65,37.65,37.63,37.63,37500.0,23.7139,23.7139,23.7013,23.7013,37500.0
2007-04-03 12:30:00,37.64,37.64,37.6,37.64,151800.0,23.7076,23.7076,23.6824,23.7076,151800.0
2007-04-03 12:35:00,37.64,37.66,37.63,37.65,112100.0,23.7076,23.7202,23.7013,23.7139,112100.0
2007-04-03 12:40:00,37.65,37.65,37.63,37.64,100500.0,23.7139,23.7139,23.7013,23.7076,100500.0
2007-04-03 12:45:00,37.64,37.65,37.61,37.64,91000.0,23.7076,23.7139,23.6887,23.7076,91000.0
2007-04-03 12:50:00,37.64,37.66,37.64,37.65,144300.0,23.7076,23.7202,23.7076,23.7139,144300.0
2007-04-03 12:55:00,37.65,37.67,37.61,37.62,97800.0,23.7139,23.7265,23.6887,23.695,97800.0
2007-04-03 13:00:00,37.62,37.63,37.6,37.61,288000.0,23.695,23.7013,23.6824,23.6887,288000.0
2007-04-03 13:05:00,37.61,37.64,37.59,37.62,116200.0,23.6887,23.7076,23.6761,23.695,116200.0
2007-04-03 13:10:00,37.62,37.63,37.59,37.59,44200.0,23.695,23.7013,23.6761,23.6761,44200.0
2007-04-03 13:15:00,37.59,37.6,37.55,37.58,113500.0,23.6761,23.6824,23.6509,23.6698,113500.0
2007-04-03 13:20:00,37.58,37.63,37.57,37.63,77800.0,23.6698,23.7013,23.6635,23.7013,77800.0
2007-04-03 13:25:00,37.62,37.64,37.62,37.64,68700.0,23.695,23.7076,23.695,23.7076,68700.0
2007-04-03 13:30:00,37.64,37.64,37.63,37.63,43600.0,23.7076,23.7076,23.7013,23.7013,43600.0
2007-04-03 13:35:00,37.62,37.67,37.62,37.67,154500.0,23.695,23.7265,23.695,23.7265,154500.0
2007-04-03 13:40:00,37.66,37.67,37.63,37.65,179800.0,23.7202,23.7265,23.7013,23.7139,179800.0
2007-04-03 13:45:00,37.65,37.68,37.64,37.64,121300.0,23.7139,23.7328,23.7076,23.7076,121300.0
2007-04-03 13:50:00,37.64,37.7,37.62,37.68,182800.0,23.7076,23.7454,23.695,23.7328,182800.0
2007-04-03 13:55:00,37.68,37.7,37.68,37.69,99100.0,23.7328,23.7454,23.7328,23.7391,99100.0
2007-04-03 14:00:00,37.69,37.69,37.67,37.69,68800.0,23.7391,23.7391,23.7265,23.7391,68800.0
2007-04-03 14:05:00,37.69,37.69,37.66,37.68,166800.0,23.7391,23.7391,23.7202,23.7328,166800.0
2007-04-03 14:10:00,37.68,37.68,37.59,37.6,263200.0,23.7328,23.7328,23.6761,23.6824,263200.0
2007-04-03 14:15:00,37.6,37.61,37.55,37.58,262000.0,23.6824,23.6887,23.6509,23.6698,262000.0
2007-04-03 14:20:00,37.58,37.58,37.55,37.55,82200.0,23.6698,23.6698,23.6509,23.6509,82200.0
2007-04-03 14:25:00,37.56,37.57,37.54,37.55,79700.0,23.6572,23.6635,23.6446,23.6509,79700.0
2007-04-03 14:30:00,37.55,37.57,37.53,37.54,109100.0,23.6509,23.6635,23.6383,23.6446,109100.0
2007-04-03 14:35:00,37.54,37.57,37.54,37.56,100500.0,23.6446,23.6635,23.6446,23.6572,100500.0
2007-04-03 14:40:00,37.56,37.58,37.56,37.57,57600.0,23.6572,23.6698,23.6572,23.6635,57600.0
2007-04-03 14:45:00,37.56,37.62,37.56,37.62,106600.0,23.6572,23.695,23.6572,23.695,106600.0
2007-04-03 14:50:00,37.62,37.63,37.6,37.61,104700.0,23.695,23.7013,23.6824,23.6887,104700.0
2007-04-03 14:55:00,37.62,37.62,37.58,37.6,90400.0,23.695,23.695,23.6698,23.6824,90400.0
2007-04-03 15:00:00,37.6,37.6,37.56,37.58,72100.0,23.6824,23.6824,23.6572,23.6698,72100.0
2007-04-03 15:05:00,37.59,37.6,37.58,37.6,92700.0,23.6761,23.6824,23.6698,23.6824,92700.0
2007-04-03 15:10:00,37.6,37.6,37.54,37.54,180500.0,23.6824,23.6824,23.6446,23.6446,180500.0
2007-04-03 15:15:00,37.55,37.58,37.54,37.55,250600.0,23.6509,23.6698,23.6446,23.6509,250600.0
2007-04-03 15:20:00,37.55,37.59,37.54,37.55,207400.0,23.6509,23.6761,23.6446,23.6509,207400.0
2007-04-03 15:25:00,37.54,37.58,37.54,37.58,147800.0,23.6446,23.6698,23.6446,23.6698,147800.0
2007-04-03 15:30:00,37.58,37.62,37.57,37.6,181500.0,23.6698,23.695,23.6635,23.6824,181500.0
2007-04-03 15:35:00,37.61,37.63,37.6,37.63,153000.0,23.6887,23.7013,23.6824,23.7013,153000.0
2007-04-03 15:40:00,37.63,37.68,37.62,37.66,326900.0,23.7013,23.7328,23.695,23.7202,326900.0
2007-04-03 15:45:00,37.66,37.67,37.62,37.62,381100.0,23.7202,23.7265,23.695,23.695,381100.0
2007-04-03 15:50:00,37.63,37.63,37.61,37.62,394200.0,23.7013,23.7013,23.6887,23.695,394200.0
2007-04-03 15:55:00,37.62,37.63,37.6,37.63,447100.0,23.695,23.7013,23.6824,23.7013,447100.0
2007-04-04 09:30:00,37.61,37.68,37.55,37.59,268300.0,23.6887,23.7328,23.6509,23.6761,268300.0
2007-04-04 09:35:00,37.6,37.78,37.59,37.75,156800.0,23.6824,23.7957,23.6761,23.7768,156800.0
2007-04-04 09:40:00,37.74,37.74,37.63,37.65,179800.0,23.7706,23.7706,23.7013,23.7139,179800.0
2007-04-04 09:45:00,37.65,37.68,37.65,37.66,212800.0,23.7139,23.7328,23.7139,23.7202,212800.0
2007-04-04 09:50:00,37.66,37.7,37.66,37.69,199100.0,23.7202,23.7454,23.7202,23.7391,199100.0
2007-04-04 09:55:00,37.7,37.72,37.68,37.7,245600.0,23.7454,23.758,23.7328,23.7454,245600.0
2007-04-04 10:00:00,37.7,37.71,37.54,37.68,571400.0,23.7454,23.7517,23.6446,23.7328,571400.0
2007-04-04 10:05:00,37.68,37.69,37.65,37.66,272400.0,23.7328,23.7391,23.7139,23.7202,272400.0
2007-04-04 10:10:00,37.66,37.7,37.65,37.7,176600.0,23.7202,23.7454,23.7139,23.7454,176600.0
2007-04-04 10:15:00,37.7,37.7,37.67,37.67,204500.0,23.7454,23.7454,23.7265,23.7265,204500.0
2007-04-04 10:20:00,37.67,37.69,37.66,37.69,143500.0,23.7265,23.7391,23.7202,23.7391,143500.0
2007-04-04 10:25:00,37.69,37.72,37.68,37.72,105700.0,23.7391,23.758,23.7328,23.758,105700.0
2007-04-04 10:30:00,37.72,37.74,37.7,37.74,331700.0,23.758,23.7706,23.7454,23.7706,331700.0
2007-04-04 10:35:00,37.74,37.8,37.74,37.79,230100.0,23.7706,23.8083,23.7706,23.802,230100.0
2007-04-04 10:40:00,37.79,37.83,37.79,37.81,181500.0,23.802,23.8272,23.802,23.8146,181500.0
2007-04-04 10:45:00,37.81,37.81,37.72,37.75,387500.0,23.8146,23.8146,23.758,23.7768,387500.0
2007-04-04 10:50:00,37.74,37.8,37.74,37.79,286900.0,23.7706,23.8083,23.7706,23.802,286900.0
2007-04-04 10:55:00,37.79,37.8,37.78,37.79,284600.0,23.802,23.8083,23.7957,23.802,284600.0
2007-04-04 11:00:00,37.8,37.8,37.79,37.8,104900.0,23.8083,23.8083,23.802,23.8083,104900.0
2007-04-04 11:05:00,37.8,37.83,37.79,37.81,159600.0,23.8083,23.8272,23.802,23.8146,159600.0
2007-04-04 11:10:00,37.8,37.83,37.8,37.82,142400.0,23.8083,23.8272,23.8083,23.8209,142400.0
2007-04-04 11:15:00,37.83,37.87,37.82,37.86,147700.0,23.8272,23.8524,23.8209,23.8461,147700.0
2007-04-04 11:20:00,37.87,37.88,37.86,37.87,120900.0,23.8524,23.8587,23.8461,23.8524,120900.0
2007-04-04 11:25:00,37.87,37.92,37.86,37.91,295600.0,23.8524,23.8839,23.8461,23.8776,295600.0
2007-04-04 11:30:00,37.91,37.94,37.89,37.94,229600.0,23.8776,23.8965,23.865,23.8965,229600.0
2007-04-04 11:35:00,37.94,37.95,37.93,37.94,107600.0,23.8965,23.9028,23.8902,23.8965,107600.0
2007-04-04 11:40:00,37.94,37.95,37.93,37.94,84300.0,23.8965,23.9028,23.8902,23.8965,84300.0
2007-04-04 11:45:00,37.95,37.96,37.94,37.94,212600.0,23.9028,23.9091,23.8965,23.8965,212600.0
2007-04-04 11:50:00,37.94,37.95,37.89,37.9,154600.0,23.8965,23.9028,23.865,23.8713,154600.0
2007-04-04 11:55:00,37.91,37.95,37.91,37.93,138600.0,23.8776,23.9028,23.8776,23.8902,138600.0
2007-04-04 12:00:00,37.93,37.99,37.93,37.98,170300.0,23.8902,23.928,23.8902,23.9217,170300.0
2007-04-04 12:05:00,37.98,37.99,37.97,37.98,124500.0,23.9217,23.928,23.9154,23.9217,124500.0
2007-04-04 12:10:00,37.98,38.0,37.97,37.98,241100.0,23.9217,23.9343,23.9154,23.9217,241100.0
2007-04-04 12:15:00,37.98,38.01,37.97,38.0,186000.0,23.9217,23.9406,23.9154,23.9343,186000.0
2007-04-04 12:20:00,38.0,38.03,38.0,38.03,96100.0,23.9343,23.9532,23.9343,23.9532,96100.0
2007-04-04 12:25:00,38.02,38.03,37.96,37.98,155400.0,23.9469,23.9532,23.9091,23.9217,155400.0
2007-04-04 12:30:00,37.98,38.01,37.98,38.0,133000.0,23.9217,23.9406,23.9217,23.9343,133000.0
2007-04-04 12:35:00,38.0,38.02,37.99,38.01,230500.0,23.9343,23.9469,23.928,23.9406,230500.0
2007-04-04 12:40:00,38.01,38.02,37.94,37.94,167100.0,23.9406,23.9469,23.8965,23.8965,167100.0
2007-04-04 12:45:00,37.95,37.97,37.94,37.96,112500.0,23.9028,23.9154,23.8965,23.9091,112500.0
2007-04-04 12:50:00,37.96,37.97,37.94,37.95,225800.0,23.9091,23.9154,23.8965,23.9028,225800.0
2007-04-04 12:55:00,37.95,37.97,37.94,37.96,126000.0,23.9028,23.9154,23.8965,23.9091,126000.0
2007-04-04 13:00:00,37.97,37.97,37.95,37.96,557800.0,23.9154,23.9154,23.9028,23.9091,557800.0
2007-04-04 13:05:00,37.96,37.97,37.96,37.96,108700.0,23.9091,23.9154,23.9091,23.9091,108700.0
2007-04-04 13:10:00,37.96,37.97,37.96,37.96,80000.0,23.9091,23.9154,23.9091,23.9091,80000.0
2007-04-04 13:15:00,37.97,37.99,37.95,37.98,354300.0,23.9154,23.928,23.9028,23.9217,354300.0
2007-04-04 13:20:00,37.98,37.99,37.97,37.98,85500.0,23.9217,23.928,23.9154,23.9217,85500.0
2007-04-04 13:25:00,37.98,38.0,37.98,38.0,108400.0,23.9217,23.9343,23.9217,23.9343,108400.0
2007-04-04 13:30:00,38.0,38.0,37.99,37.99,104100.0,23.9343,23.9343,23.928,23.928,104100.0
2007-04-04 13:35:00,37.99,38.0,37.99,37.99,131400.0,23.928,23.9343,23.928,23.928,131400.0
2007-04-04 13:40:00,37.99,38.01,37.98,38.01,359800.0,23.928,23.9406,23.9217,23.9406,359800.0
2007-04-04 13:45:00,38.0,38.01,37.98,37.98,138900.0,23.9343,23.9406,23.9217,23.9217,138900.0
2007-04-04 13:50:00,37.98,38.01,37.98,38.0,137300.0,23.9217,23.9406,23.9217,23.9343,137300.0
2007-04-04 13:55:00,38.0,38.02,38.0,38.0,158300.0,23.9343,23.9469,23.9343,23.9343,158300.0
2007-04-04 14:00:00,38.0,38.01,37.98,37.99,375900.0,23.9343,23.9406,23.9217,23.928,375900.0
2007-04-04 14:05:00,37.99,38.0,37.99,38.0,126200.0,23.928,23.9343,23.928,23.9343,126200.0
2007-04-04 14:10:00,38.0,38.01,37.99,38.0,100900.0,23.9343,23.9406,23.928,23.9343,100900.0
2007-04-04 14:15:00,38.0,38.01,37.98,37.99,159100.0,23.9343,23.9406,23.9217,23.928,159100.0
2007-04-04 14:20:00,37.98,37.99,37.94,37.96,178900.0,23.9217,23.928,23.8965,23.9091,178900.0
2007-04-04 14:25:00,37.97,37.98,37.96,37.97,220400.0,23.9154,23.9217,23.9091,23.9154,220400.0
2007-04-04 14:30:00,37.98,38.0,37.97,37.97,170300.0,23.9217,23.9343,23.9154,23.9154,170300.0
2007-04-04 14:35:00,37.98,38.0,37.97,37.99,153700.0,23.9217,23.9343,23.9154,23.928,153700.0
2007-04-04 14:40:00,38.0,38.0,37.99,38.0,100100.0,23.9343,23.9343,23.928,23.9343,100100.0
2007-04-04 14:45:00,38.0,38.01,37.98,38.0,189600.0,23.9343,23.9406,23.9217,23.9343,189600.0
2007-04-04 14:50:00,38.0,38.01,37.99,38.01,277100.0,23.9343,23.9406,23.928,23.9406,277100.0
2007-04-04 14:55:00,38.01,38.07,38.01,38.05,244700.0,23.9406,23.9784,23.9406,23.9658,244700.0
2007-04-04 15:00:00,38.06,38.1,38.05,38.08,324200.0,23.9721,23.9973,23.9658,23.9847,324200.0
2007-04-04 15:05:00,38.08,38.12,38.08,38.11,201700.0,23.9847,24.0099,23.9847,24.0036,201700.0
2007-04-04 15:10:00,38.11,38.16,38.11,38.16,355500.0,24.0036,24.0351,24.0036,24.0351,355500.0
2007-04-04 15:15:00,38.16,38.26,38.16,38.25,739400.0,24.0351,24.0981,24.0351,24.0918,739400.0
2007-04-04 15:20:00,38.26,38.26,38.13,38.16,456300.0,24.0981,24.0981,24.0162,24.0351,456300.0
2007-04-04 15:25:00,38.16,38.19,38.1,38.19,266100.0,24.0351,24.054,23.9973,24.054,266100.0
2007-04-04 15:30:00,38.18,38.19,38.13,38.16,368100.0,24.0477,24.054,24.0162,24.0351,368100.0
2007-04-04 15:35:00,38.15,38.18,38.13,38.14,485400.0,24.0288,24.0477,24.0162,24.0225,485400.0
2007-04-04 15:40:00,38.14,38.15,38.1,38.13,599200.0,24.0225,24.0288,23.9973,24.0162,599200.0
2007-04-04 15:45:00,38.13,38.14,38.09,38.1,445800.0,24.0162,24.0225,23.991,23.9973,445800.0
2007-04-04 15:50:00,38.11,38.13,38.09,38.1,717500.0,24.0036,24.0162,23.991,23.9973,717500.0
2007-04-04 15:55:00,38.1,38.12,38.07,38.11,634600.0,23.9973,24.0099,23.9784,24.0036,634600.0
2007-04-05 09:30:00,37.94,38.01,37.79,37.89,245500.0,23.8965,23.9406,23.802,23.865,245500.0
2007-04-05 09:35:00,37.89,37.94,37.88,37.9,112800.0,23.865,23.8965,23.8587,23.8713,112800.0
2007-04-05 09:40:00,37.9,37.93,37.9,37.93,97300.0,23.8713,23.8902,23.8713,23.8902,97300.0
2007-04-05 09:45:00,37.93,38.09,37.93,38.01,164900.0,23.8902,23.991,23.8902,23.9406,164900.0
2007-04-05 09:50:00,38.02,38.06,38.01,38.02,130300.0,23.9469,23.9721,23.9406,23.9469,130300.0
2007-04-05 09:55:00,38.01,38.04,37.93,37.98,106400.0,23.9406,23.9595,23.8902,23.9217,106400.0
2007-04-05 10:00:00,37.98,38.0,37.93,37.96,88500.0,23.9217,23.9343,23.8902,23.9091,88500.0
2007-04-05 10:05:00,37.97,38.03,37.96,38.01,100400.0,23.9154,23.9532,23.9091,23.9406,100400.0
2007-04-05 10:10:00,38.02,38.09,38.01,38.09,142800.0,23.9469,23.991,23.9406,23.991,142800.0
2007-04-05 10:15:00,38.08,38.1,38.04,38.07,202400.0,23.9847,23.9973,23.9595,23.9784,202400.0
2007-04-05 10:20:00,38.07,38.11,38.04,38.04,256500.0,23.9784,24.0036,23.9595,23.9595,256500.0
2007-04-05 10:25:00,38.04,38.04,38.0,38.0,71300.0,23.9595,23.9595,23.9343,23.9343,71300.0
2007-04-05 10:30:00,38.0,38.01,37.97,37.99,228600.0,23.9343,23.9406,23.9154,23.928,228600.0
2007-04-05 10:35:00,37.99,37.99,37.93,37.93,101500.0,23.928,23.928,23.8902,23.8902,101500.0
2007-04-05 10:40:00,37.93,37.94,37.92,37.93,225800.0,23.8902,23.8965,23.8839,23.8902,225800.0
2007-04-05 10:45:00,37.93,37.97,37.93,37.97,97900.0,23.8902,23.9154,23.8902,23.9154,97900.0
2007-04-05 10:50:00,37.97,37.98,37.95,37.95,63700.0,23.9154,23.9217,23.9028,23.9028,63700.0
2007-04-05 10:55:00,37.95,37.96,37.94,37.95,191100.0,23.9028,23.9091,23.8965,23.9028,191100.0
2007-04-05 11:00:00,37.94,37.96,37.93,37.94,112600.0,23.8965,23.9091,23.8902,23.8965,112600.0
2007-04-05 11:05:00,37.94,37.96,37.94,37.95,112300.0,23.8965,23.9091,23.8965,23.9028,112300.0
2007-04-05 11:10:00,37.95,37.96,37.94,37.95,296100.0,23.9028,23.9091,23.8965,23.9028,296100.0
2007-04-05 11:15:00,37.95,37.97,37.95,37.96,80800.0,23.9028,23.9154,23.9028,23.9091,80800.0
2007-04-05 11:20:00,37.95,37.98,37.95,37.96,123100.0,23.9028,23.9217,23.9028,23.9091,123100.0
2007-04-05 11:25:00,37.96,37.97,37.96,37.96,43000.0,23.9091,23.9154,23.9091,23.9091,43000.0
2007-04-05 11:30:00,37.96,38.02,37.96,38.0,122600.0,23.9091,23.9469,23.9091,23.9343,122600.0
2007-04-05 11:35:00,38.0,38.02,37.94,37.94,245500.0,23.9343,23.9469,23.8965,23.8965,245500.0
2007-04-05 11:40:00,37.95,38.0,37.94,37.95,159500.0,23.9028,23.9343,23.8965,23.9028,159500.0
2007-04-05 11:45:00,37.95,37.96,37.94,37.95,243000.0,23.9028,23.9091,23.8965,23.9028,243000.0
2007-04-05 11:50:00,37.94,37.95,37.93,37.95,272500.0,23.8965,23.9028,23.8902,23.9028,272500.0
2007-04-05 11:55:00,37.94,37.97,37.94,37.95,104500.0,23.8965,23.9154,23.8965,23.9028,104500.0
2007-04-05 12:00:00,37.95,38.0,37.94,38.0,192200.0,23.9028,23.9343,23.8965,23.9343,192200.0
2007-04-05 12:05:00,38.0,38.01,37.99,38.0,79400.0,23.9343,23.9406,23.928,23.9343,79400.0
2007-04-05 12:10:00,38.0,38.0,37.97,37.97,61300.0,23.9343,23.9343,23.9154,23.9154,61300.0
2007-04-05 12:15:00,37.98,37.98,37.95,37.95,32800.0,23.9217,23.9217,23.9028,23.9028,32800.0
2007-04-05 12:20:00,37.95,37.96,37.93,37.94,246100.0,23.9028,23.9091,23.8902,23.8965,246100.0
2007-04-05 12:25:00,37.94,37.97,37.94,37.97,131200.0,23.8965,23.9154,23.8965,23.9154,131200.0
2007-04-05 12:30:00,37.97,37.99,37.95,37.97,147900.0,23.9154,23.928,23.9028,23.9154,147900.0
2007-04-05 12:35:00,37.98,38.0,37.97,37.99,116400.0,23.9217,23.9343,23.9154,23.928,116400.0
2007-04-05 12:40:00,37.99,38.02,37.92,38.01,180600.0,23.928,23.9469,23.8839,23.9406,180600.0
2007-04-05 12:45:00,38.0,38.01,37.98,37.99,50000.0,23.9343,23.9406,23.9217,23.928,50000.0
2007-04-05 12:50:00,37.98,38.05,37.98,37.99,171300.0,23.9217,23.9658,23.9217,23.928,171300.0
2007-04-05 12:55:00,37.99,38.04,37.99,38.01,70200.0,23.928,23.9595,23.928,23.9406,70200.0
2007-04-05 13:00:00,38.01,38.03,38.01,38.02,36800.0,23.9406,23.9532,23.9406,23.9469,36800.0
2007-04-05 13:05:00,38.02,38.04,38.01,38.03,41500.0,23.9469,23.9595,23.9406,23.9532,41500.0
2007-04-05 13:10:00,38.03,38.04,38.02,38.03,44800.0,23.9532,23.9595,23.9469,23.9532,44800.0
2007-04-05 13:15:00,38.03,38.04,38.03,38.04,7700.0,23.9532,23.9595,23.9532,23.9595,7700.0
2007-04-05 13:20:00,38.03,38.05,38.03,38.04,27800.0,23.9532,23.9658,23.9532,23.9595,27800.0
2007-04-05 13:25:00,38.04,38.05,38.01,38.02,38100.0,23.9595,23.9658,23.9406,23.9469,38100.0
2007-04-05 13:30:00,38.02,38.03,38.02,38.02,19400.0,23.9469,23.9532,23.9469,23.9469,19400.0
2007-04-05 13:35:00,38.02,38.03,38.01,38.01,54000.0,23.9469,23.9532,23.9406,23.9406,54000.0
2007-04-05 13:40:00,38.01,38.02,37.99,38.0,103300.0,23.9406,23.9469,23.928,23.9343,103300.0
2007-04-05 13:45:00,38.0,38.03,37.99,38.01,140000.0,23.9343,23.9532,23.928,23.9406,140000.0
2007-04-05 13:50:00,38.0,38.02,38.0,38.0,64800.0,23.9343,23.9469,23.9343,23.9343,64800.0
2007-04-05 13:55:00,38.0,38.01,38.0,38.0,19500.0,23.9343,23.9406,23.9343,23.9343,19500.0
2007-04-05 14:00:00,38.0,38.01,38.0,38.0,32500.0,23.9343,23.9406,23.9343,23.9343,32500.0
2007-04-05 14:05:00,38.0,38.02,38.0,38.01,50300.0,23.9343,23.9469,23.9343,23.9406,50300.0
2007-04-05 14:10:00,38.01,38.02,38.0,38.0,35600.0,23.9406,23.9469,23.9343,23.9343,35600.0
2007-04-05 14:15:00,38.0,38.01,38.0,38.0,36400.0,23.9343,23.9406,23.9343,23.9343,36400.0
2007-04-05 14:20:00,38.0,38.02,38.0,38.02,67300.0,23.9343,23.9469,23.9343,23.9469,67300.0
2007-04-05 14:25:00,38.02,38.03,38.02,38.03,22000.0,23.9469,23.9532,23.9469,23.9532,22000.0
2007-04-05 14:30:00,38.02,38.05,38.02,38.03,111200.0,23.9469,23.9658,23.9469,23.9532,111200.0
2007-04-05 14:35:00,38.03,38.04,38.02,38.02,51500.0,23.9532,23.9595,23.9469,23.9469,51500.0
2007-04-05 14:40:00,38.02,38.03,38.02,38.02,24000.0,23.9469,23.9532,23.9469,23.9469,24000.0
2007-04-05 14:45:00,38.02,38.03,38.01,38.01,63800.0,23.9469,23.9532,23.9406,23.9406,63800.0
2007-04-05 14:50:00,38.01,38.04,38.01,38.03,92200.0,23.9406,23.9595,23.9406,23.9532,92200.0
2007-04-05 14:55:00,38.03,38.04,38.03,38.04,32700.0,23.9532,23.9595,23.9532,23.9595,32700.0
2007-04-05 15:00:00,38.03,38.05,38.03,38.05,56800.0,23.9532,23.9658,23.9532,23.9658,56800.0
2007-04-05 15:05:00,38.04,38.05,38.01,38.01,133500.0,23.9595,23.9658,23.9406,23.9406,133500.0
2007-04-05 15:10:00,38.01,38.02,38.0,38.0,79300.0,23.9406,23.9469,23.9343,23.9343,79300.0
2007-04-05 15:15:00,38.0,38.01,38.0,38.01,108100.0,23.9343,23.9406,23.9343,23.9406,108100.0
2007-04-05 15:20:00,38.0,38.01,37.96,37.98,360600.0,23.9343,23.9406,23.9091,23.9217,360600.0
2007-04-05 15:25:00,37.97,37.99,37.97,37.99,149400.0,23.9154,23.928,23.9154,23.928,149400.0
2007-04-05 15:30:00,37.98,38.0,37.98,38.0,379300.0,23.9217,23.9343,23.9217,23.9343,379300.0
2007-04-05 15:35:00,38.0,38.03,37.99,38.01,163700.0,23.9343,23.9532,23.928,23.9406,163700.0
2007-04-05 15:40:00,38.01,38.04,38.0,38.02,156500.0,23.9406,23.9595,23.9343,23.9469,156500.0
2007-04-05 15:45:00,38.01,38.05,38.0,38.04,147900.0,23.9406,23.9658,23.9343,23.9595,147900.0
2007-04-05 15:50:00,38.04,38.05,38.01,38.02,187100.0,23.9595,23.9658,23.9406,23.9469,187100.0
2007-04-05 15:55:00,38.02,38.03,38.0,38.02,196000.0,23.9469,23.9532,23.9343,23.9469,196000.0
2007-04-09 09:30:00,38.24,38.24,37.89,37.9,230900.0,24.0855,24.0855,23.865,23.8713,230900.0
2007-04-09 09:35:00,37.9,38.02,37.86,37.96,122500.0,23.8713,23.9469,23.8461,23.9091,122500.0
2007-04-09 09:40:00,37.96,38.02,37.96,38.01,100400.0,23.9091,23.9469,23.9091,23.9406,100400.0
2007-04-09 09:45:00,38.0,38.07,38.0,38.07,63400.0,23.9343,23.9784,23.9343,23.9784,63400.0
2007-04-09 09:50:00,38.07,38.07,38.0,38.0,87000.0,23.9784,23.9784,23.9343,23.9343,87000.0
2007-04-09 09:55:00,38.0,38.03,38.0,38.0,95900.0,23.9343,23.9532,23.9343,23.9343,95900.0
2007-04-09 10:00:00,38.0,38.01,38.0,38.0,57700.0,23.9343,23.9406,23.9343,23.9343,57700.0
2007-04-09 10:05:00,38.0,38.01,37.96,38.0,206800.0,23.9343,23.9406,23.9091,23.9343,206800.0
2007-04-09 10:10:00,38.0,38.01,37.99,38.0,157300.0,23.9343,23.9406,23.928,23.9343,157300.0
2007-04-09 10:15:00,38.0,38.01,37.99,38.01,79600.0,23.9343,23.9406,23.928,23.9406,79600.0
2007-04-09 10:20:00,38.0,38.03,38.0,38.02,108100.0,23.9343,23.9532,23.9343,23.9469,108100.0
2007-04-09 10:25:00,38.01,38.01,38.0,38.0,27600.0,23.9406,23.9406,23.9343,23.9343,27600.0
2007-04-09 10:30:00,38.01,38.03,38.0,38.02,46800.0,23.9406,23.9532,23.9343,23.9469,46800.0
2007-04-09 10:35:00,38.02,38.03,38.0,38.01,43800.0,23.9469,23.9532,23.9343,23.9406,43800.0
2007-04-09 10:40:00,38.0,38.02,37.99,38.01,84400.0,23.9343,23.9469,23.928,23.9406,84400.0
2007-04-09 10:45:00,38.01,38.01,38.0,38.01,19500.0,23.9406,23.9406,23.9343,23.9406,19500.0
2007-04-09 10:50:00,38.01,38.03,38.01,38.02,49100.0,23.9406,23.9532,23.9406,23.9469,49100.0
2007-04-09 10:55:00,38.03,38.03,38.02,38.03,32300.0,23.9532,23.9532,23.9469,23.9532,32300.0
2007-04-09 11:00:00,38.02,38.03,38.01,38.02,45300.0,23.9469,23.9532,23.9406,23.9469,45300.0
2007-04-09 11:05:00,38.01,38.03,38.01,38.02,52200.0,23.9406,23.9532,23.9406,23.9469,52200.0
2007-04-09 11:10:00,38.03,38.05,38.01,38.05,59600.0,23.9532,23.9658,23.9406,23.9658,59600.0
2007-04-09 11:15:00,38.05,38.08,38.05,38.08,54200.0,23.9658,23.9847,23.9658,23.9847,54200.0
2007-04-09 11:20:00,38.07,38.08,38.05,38.05,63600.0,23.9784,23.9847,23.9658,23.9658,63600.0
2007-04-09 11:25:00,38.05,38.06,38.04,38.05,48500.0,23.9658,23.9721,23.9595,23.9658,48500.0
2007-04-09 11:30:00,38.05,38.07,38.05,38.07,28100.0,23.9658,23.9784,23.9658,23.9784,28100.0
2007-04-09 11:35:00,38.06,38.07,38.05,38.06,65100.0,23.9721,23.9784,23.9658,23.9721,65100.0
2007-04-09 11:40:00,38.05,38.06,38.05,38.06,34100.0,23.9658,23.9721,23.9658,23.9721,34100.0
2007-04-09 11:45:00,38.06,38.06,38.04,38.04,42300.0,23.9721,23.9721,23.9595,23.9595,42300.0
2007-04-09 11:50:00,38.04,38.05,38.03,38.03,28500.0,23.9595,23.9658,23.9532,23.9532,28500.0
2007-04-09 11:55:00,38.03,38.04,38.02,38.03,32200.0,23.9532,23.9595,23.9469,23.9532,32200.0
2007-04-09 12:00:00,38.03,38.03,38.02,38.03,44700.0,23.9532,23.9532,23.9469,23.9532,44700.0
2007-04-09 12:05:00,38.02,38.03,38.0,38.0,127300.0,23.9469,23.9532,23.9343,23.9343,127300.0
2007-04-09 12:10:00,38.0,38.01,37.98,37.99,236300.0,23.9343,23.9406,23.9217,23.928,236300.0
2007-04-09 12:15:00,38.0,38.03,37.99,38.02,59000.0,23.9343,23.9532,23.928,23.9469,59000.0
2007-04-09 12:20:00,38.03,38.05,38.02,38.04,49300.0,23.9532,23.9658,23.9469,23.9595,49300.0
2007-04-09 12:25:00,38.04,38.05,38.02,38.05,40900.0,23.9595,23.9658,23.9469,23.9658,40900.0
2007-04-09 12:30:00,38.05,38.1,38.04,38.08,243200.0,23.9658,23.9973,23.9595,23.9847,243200.0
2007-04-09 12:35:00,38.08,38.16,38.07,38.15,117200.0,23.9847,24.0351,23.9784,24.0288,117200.0
2007-04-09 12:40:00,38.16,38.17,38.14,38.14,38500.0,24.0351,24.0414,24.0225,24.0225,38500.0
2007-04-09 12:45:00,38.14,38.25,38.14,38.24,214000.0,24.0225,24.0918,24.0225,24.0855,214000.0
2007-04-09 12:50:00,38.24,38.24,38.19,38.19,51000.0,24.0855,24.0855,24.054,24.054,51000.0
2007-04-09 12:55:00,38.2,38.2,38.13,38.14,57100.0,24.0603,24.0603,24.0162,24.0225,57100.0
2007-04-09 13:00:00,38.14,38.15,38.11,38.13,41800.0,24.0225,24.0288,24.0036,24.0162,41800.0
2007-04-09 13:05:00,38.14,38.15,38.1,38.1,68700.0,24.0225,24.0288,23.9973,23.9973,68700.0
2007-04-09 13:10:00,38.1,38.11,38.1,38.11,18600.0,23.9973,24.0036,23.9973,24.0036,18600.0
2007-04-09 13:15:00,38.1,38.12,38.1,38.11,31100.0,23.9973,24.0099,23.9973,24.0036,31100.0
2007-04-09 13:20:00,38.12,38.15,38.11,38.14,26500.0,24.0099,24.0288,24.0036,24.0225,26500.0
2007-04-09 13:25:00,38.14,38.15,38.1,38.1,59700.0,24.0225,24.0288,23.9973,23.9973,59700.0
2007-04-09 13:30:00,38.1,38.11,38.07,38.08,51300.0,23.9973,24.0036,23.9784,23.9847,51300.0
2007-04-09 13:35:00,38.07,38.1,38.04,38.1,93400.0,23.9784,23.9973,23.9595,23.9973,93400.0
2007-04-09 13:40:00,38.09,38.15,38.09,38.13,64100.0,23.991,24.0288,23.991,24.0162,64100.0
2007-04-09 13:45:00,38.13,38.15,38.07,38.1,77000.0,24.0162,24.0288,23.9784,23.9973,77000.0
2007-04-09 13:50:00,38.1,38.15,38.1,38.13,35900.0,23.9973,24.0288,23.9973,24.0162,35900.0
2007-04-09 13:55:00,38.13,38.15,38.12,38.12,52300.0,24.0162,24.0288,24.0099,24.0099,52300.0
2007-04-09 14:00:00,38.12,38.13,38.04,38.05,182300.0,24.0099,24.0162,23.9595,23.9658,182300.0
2007-04-09 14:05:00,38.05,38.07,38.02,38.03,84600.0,23.9658,23.9784,23.9469,23.9532,84600.0
2007-04-09 14:10:00,38.02,38.1,38.02,38.08,170100.0,23.9469,23.9973,23.9469,23.9847,170100.0
2007-04-09 14:15:00,38.08,38.12,38.06,38.11,125900.0,23.9847,24.0099,23.9721,24.0036,125900.0
2007-04-09 14:20:00,38.11,38.13,38.09,38.1,100000.0,24.0036,24.0162,23.991,23.9973,100000.0
2007-04-09 14:25:00,38.11,38.13,38.08,38.08,155800.0,24.0036,24.0162,23.9847,23.9847,155800.0
2007-04-09 14:30:00,38.09,38.1,38.07,38.09,80700.0,23.991,23.9973,23.9784,23.991,80700.0
2007-04-09 14:35:00,38.09,38.12,38.06,38.07,87000.0,23.991,24.0099,23.9721,23.9784,87000.0
2007-04-09 14:40:00,38.06,38.08,38.04,38.04,121400.0,23.9721,23.9847,23.9595,23.9595,121400.0
2007-04-09 14:45:00,38.04,38.06,38.0,38.02,151800.0,23.9595,23.9721,23.9343,23.9469,151800.0
2007-04-09 14:50:00,38.03,38.03,38.0,38.01,64400.0,23.9532,23.9532,23.9343,23.9406,64400.0
2007-04-09 14:55:00,38.0,38.05,38.0,38.03,77200.0,23.9343,23.9658,23.9343,23.9532,77200.0
2007-04-09 15:00:00,38.03,38.06,38.02,38.05,41600.0,23.9532,23.9721,23.9469,23.9658,41600.0
2007-04-09 15:05:00,38.05,38.07,38.05,38.06,27200.0,23.9658,23.9784,23.9658,23.9721,27200.0
2007-04-09 15:10:00,38.07,38.09,38.05,38.05,71200.0,23.9784,23.991,23.9658,23.9658,71200.0
2007-04-09 15:15:00,38.05,38.09,38.05,38.08,69400.0,23.9658,23.991,23.9658,23.9847,69400.0
2007-04-09 15:20:00,38.08,38.09,38.05,38.08,84500.0,23.9847,23.991,23.9658,23.9847,84500.0
2007-04-09 15:25:00,38.09,38.09,38.08,38.09,43900.0,23.991,23.991,23.9847,23.991,43900.0
2007-04-09 15:30:00,38.08,38.09,38.08,38.09,71200.0,23.9847,23.991,23.9847,23.991,71200.0
2007-04-09 15:35:00,38.08,38.13,38.08,38.11,167300.0,23.9847,24.0162,23.9847,24.0036,167300.0
2007-04-09 15:40:00,38.12,38.12,38.08,38.1,147800.0,24.0099,24.0099,23.9847,23.9973,147800.0
2007-04-09 15:45:00,38.11,38.14,38.1,38.11,102500.0,24.0036,24.0225,23.9973,24.0036,102500.0
2007-04-09 15:50:00,38.12,38.16,38.11,38.15,189400.0,24.0099,24.0351,24.0036,24.0288,189400.0
2007-04-09 15:55:00,38.16,38.16,38.07,38.07,247400.0,24.0351,24.0351,23.9784,23.9784,247400.0
2007-04-10 09:30:00,38.09,38.18,38.04,38.09,181400.0,23.991,24.0477,23.9595,23.991,181400.0
2007-04-10 09:35:00,38.1,38.2,38.03,38.16,87100.0,23.9973,24.0603,23.9532,24.0351,87100.0
2007-04-10 09:40:00,38.16,38.27,38.14,38.22,128500.0,24.0351,24.1044,24.0225,24.0729,128500.0
2007-04-10 09:45:00,38.24,38.34,38.23,38.32,209600.0,24.0855,24.1485,24.0792,24.1359,209600.0
2007-04-10 09:50:00,38.32,38.34,38.23,38.34,185500.0,24.1359,24.1485,24.0792,24.1485,185500.0
2007-04-10 09:55:00,38.34,38.45,38.32,38.45,143000.0,24.1485,24.2177,24.1359,24.2177,143000.0
2007-04-10 10:00:00,38.45,38.55,38.43,38.49,316600.0,24.2177,24.2807,24.2051,24.2429,316600.0
2007-04-10 10:05:00,38.48,38.49,38.35,38.37,207700.0,24.2366,24.2429,24.1548,24.1674,207700.0
2007-04-10 10:10:00,38.38,38.45,38.31,38.41,199100.0,24.1737,24.2177,24.1296,24.1926,199100.0
2007-04-10 10:15:00,38.4,38.47,38.4,38.46,109200.0,24.1863,24.2303,24.1863,24.224,109200.0
2007-04-10 10:20:00,38.46,38.48,38.45,38.46,141800.0,24.224,24.2366,24.2177,24.224,141800.0
2007-04-10 10:25:00,38.46,38.48,38.46,38.47,92200.0,24.224,24.2366,24.224,24.2303,92200.0
2007-04-10 10:30:00,38.47,38.53,38.42,38.43,185400.0,24.2303,24.2681,24.1988,24.2051,185400.0
2007-04-10 10:35:00,38.43,38.43,38.33,38.41,259200.0,24.2051,24.2051,24.1422,24.1926,259200.0
2007-04-10 10:40:00,38.41,38.41,38.36,38.37,84300.0,24.1926,24.1926,24.1611,24.1674,84300.0
2007-04-10 10:45:00,38.36,38.42,38.36,38.4,69000.0,24.1611,24.1988,24.1611,24.1863,69000.0
2007-04-10 10:50:00,38.4,38.42,38.35,38.39,176200.0,24.1863,24.1988,24.1548,24.18,176200.0
2007-04-10 10:55:00,38.39,38.39,38.34,38.35,68100.0,24.18,24.18,24.1485,24.1548,68100.0
2007-04-10 11:00:00,38.34,38.34,38.22,38.25,316800.0,24.1485,24.1485,24.0729,24.0918,316800.0
2007-04-10 11:05:00,38.26,38.27,38.21,38.22,191200.0,24.0981,24.1044,24.0666,24.0729,191200.0
2007-04-10 11:10:00,38.21,38.22,38.13,38.14,123300.0,24.0666,24.0729,24.0162,24.0225,123300.0
2007-04-10 11:15:00,38.14,38.18,38.11,38.12,232900.0,24.0225,24.0477,24.0036,24.0099,232900.0
2007-04-10 11:20:00,38.12,38.19,38.11,38.16,115900.0,24.0099,24.054,24.0036,24.0351,115900.0
2007-04-10 11:25:00,38.15,38.17,38.14,38.15,64500.0,24.0288,24.0414,24.0225,24.0288,64500.0
2007-04-10 11:30:00,38.14,38.19,38.12,38.18,129400.0,24.0225,24.054,24.0099,24.0477,129400.0
2007-04-10 11:35:00,38.17,38.19,38.14,38.16,149600.0,24.0414,24.054,24.0225,24.0351,149600.0
2007-04-10 11:40:00,38.15,38.21,38.14,38.2,136200.0,24.0288,24.0666,24.0225,24.0603,136200.0
2007-04-10 11:45:00,38.2,38.24,38.2,38.24,106900.0,24.0603,24.0855,24.0603,24.0855,106900.0
2007-04-10 11:50:00,38.24,38.25,38.23,38.25,91200.0,24.0855,24.0918,24.0792,24.0918,91200.0
2007-04-10 11:55:00,38.25,38.25,38.21,38.22,106800.0,24.0918,24.0918,24.0666,24.0729,106800.0
2007-04-10 12:00:00,38.21,38.21,38.2,38.2,95700.0,24.0666,24.0666,24.0603,24.0603,95700.0
2007-04-10 12:05:00,38.2,38.21,38.12,38.13,279900.0,24.0603,24.0666,24.0099,24.0162,279900.0
2007-04-10 12:10:00,38.13,38.17,38.12,38.17,99600.0,24.0162,24.0414,24.0099,24.0414,99600.0
2007-04-10 12:15:00,38.16,38.18,38.15,38.15,55700.0,24.0351,24.0477,24.0288,24.0288,55700.0
2007-04-10 12:20:00,38.15,38.16,38.15,38.15,76800.0,24.0288,24.0351,24.0288,24.0288,76800.0
2007-04-10 12:25:00,38.15,38.17,38.15,38.17,73200.0,24.0288,24.0414,24.0288,24.0414,73200.0
2007-04-10 12:30:00,38.16,38.16,38.12,38.15,163900.0,24.0351,24.0351,24.0099,24.0288,163900.0
2007-04-10 12:35:00,38.15,38.15,38.14,38.15,29300.0,24.0288,24.0288,24.0225,24.0288,29300.0
2007-04-10 12:40:00,38.15,38.15,38.13,38.13,95700.0,24.0288,24.0288,24.0162,24.0162,95700.0
2007-04-10 12:45:00,38.14,38.15,38.11,38.14,81800.0,24.0225,24.0288,24.0036,24.0225,81800.0
2007-04-10 12:50:00,38.15,38.17,38.11,38.11,81800.0,24.0288,24.0414,24.0036,24.0036,81800.0
2007-04-10 12:55:00,38.11,38.12,38.09,38.09,91300.0,24.0036,24.0099,23.991,23.991,91300.0
2007-04-10 13:00:00,38.09,38.11,38.09,38.1,66400.0,23.991,24.0036,23.991,23.9973,66400.0
2007-04-10 13:05:00,38.11,38.11,38.09,38.1,83800.0,24.0036,24.0036,23.991,23.9973,83800.0
2007-04-10 13:10:00,38.1,38.11,38.09,38.11,75500.0,23.9973,24.0036,23.991,24.0036,75500.0
2007-04-10 13:15:00,38.11,38.11,38.09,38.09,17700.0,24.0036,24.0036,23.991,23.991,17700.0
2007-04-10 13:20:00,38.09,38.1,38.08,38.09,72000.0,23.991,23.9973,23.9847,23.991,72000.0
2007-04-10 13:25:00,38.09,38.1,38.08,38.1,74100.0,23.991,23.9973,23.9847,23.9973,74100.0
2007-04-10 13:30:00,38.1,38.12,38.07,38.12,100000.0,23.9973,24.0099,23.9784,24.0099,100000.0
2007-04-10 13:35:00,38.12,38.16,38.1,38.16,87900.0,24.0099,24.0351,23.9973,24.0351,87900.0
2007-04-10 13:40:00,38.16,38.17,38.13,38.16,102600.0,24.0351,24.0414,24.0162,24.0351,102600.0
2007-04-10 13:45:00,38.16,38.2,38.15,38.2,125100.0,24.0351,24.0603,24.0288,24.0603,125100.0
2007-04-10 13:50:00,38.19,38.2,38.17,38.2,214100.0,24.054,24.0603,24.0414,24.0603,214100.0
2007-04-10 13:55:00,38.2,38.22,38.17,38.19,155200.0,24.0603,24.0729,24.0414,24.054,155200.0
2007-04-10 14:00:00,38.19,38.19,38.16,38.17,93100.0,24.054,24.054,24.0351,24.0414,93100.0
2007-04-10 14:05:00,38.18,38.19,38.17,38.19,50300.0,24.0477,24.054,24.0414,24.054,50300.0
2007-04-10 14:10:00,38.19,38.19,38.18,38.18,74100.0,24.054,24.054,24.0477,24.0477,74100.0
2007-04-10 14:15:00,38.18,38.19,38.18,38.19,74300.0,24.0477,24.054,24.0477,24.054,74300.0
2007-04-10 14:20:00,38.19,38.2,38.16,38.2,106100.0,24.054,24.0603,24.0351,24.0603,106100.0
2007-04-10 14:25:00,38.2,38.21,38.19,38.2,92600.0,24.0603,24.0666,24.054,24.0603,92600.0
2007-04-10 14:30:00,38.19,38.21,38.13,38.14,257600.0,24.054,24.0666,24.0162,24.0225,257600.0
2007-04-10 14:35:00,38.14,38.15,38.11,38.14,120700.0,24.0225,24.0288,24.0036,24.0225,120700.0
2007-04-10 14:40:00,38.15,38.15,38.13,38.14,100900.0,24.0288,24.0288,24.0162,24.0225,100900.0
2007-04-10 14:45:00,38.14,38.17,38.14,38.16,57900.0,24.0225,24.0414,24.0225,24.0351,57900.0
2007-04-10 14:50:00,38.17,38.18,38.16,38.18,104100.0,24.0414,24.0477,24.0351,24.0477,104100.0
2007-04-10 14:55:00,38.17,38.18,38.17,38.18,69800.0,24.0414,24.0477,24.0414,24.0477,69800.0
2007-04-10 15:00:00,38.18,38.19,38.16,38.16,122500.0,24.0477,24.054,24.0351,24.0351,122500.0
2007-04-10 15:05:00,38.15,38.19,38.15,38.18,86300.0,24.0288,24.054,24.0288,24.0477,86300.0
2007-04-10 15:10:00,38.18,38.18,38.14,38.15,182900.0,24.0477,24.0477,24.0225,24.0288,182900.0
2007-04-10 15:15:00,38.14,38.19,38.14,38.18,139500.0,24.0225,24.054,24.0225,24.0477,139500.0
2007-04-10 15:20:00,38.19,38.19,38.13,38.16,223100.0,24.054,24.054,24.0162,24.0351,223100.0
2007-04-10 15:25:00,38.15,38.16,38.12,38.12,89200.0,24.0288,24.0351,24.0099,24.0099,89200.0
2007-04-10 15:30:00,38.12,38.16,38.12,38.15,132600.0,24.0099,24.0351,24.0099,24.0288,132600.0
2007-04-10 15:35:00,38.15,38.18,38.15,38.18,167000.0,24.0288,24.0477,24.0288,24.0477,167000.0
2007-04-10 15:40:00,38.17,38.21,38.17,38.2,228100.0,24.0414,24.0666,24.0414,24.0603,228100.0
2007-04-10 15:45:00,38.2,38.24,38.2,38.23,204300.0,24.0603,24.0855,24.0603,24.0792,204300.0
2007-04-10 15:50:00,38.23,38.25,38.21,38.23,327900.0,24.0792,24.0918,24.0666,24.0792,327900.0
2007-04-10 15:55:00,38.23,38.24,38.2,38.2,239200.0,24.0792,24.0855,24.0603,24.0603,239200.0
2007-04-11 09:30:00,38.12,38.23,38.11,38.23,226200.0,24.0099,24.0792,24.0036,24.0792,226200.0
2007-04-11 09:35:00,38.23,38.29,38.17,38.22,120200.0,24.0792,24.117,24.0414,24.0729,120200.0
2007-04-11 09:40:00,38.22,38.25,38.09,38.11,215000.0,24.0729,24.0918,23.991,24.0036,215000.0
2007-04-11 09:45:00,38.12,38.19,38.06,38.13,267800.0,24.0099,24.054,23.9721,24.0162,267800.0
2007-04-11 09:50:00,38.13,38.16,38.12,38.14,97400.0,24.0162,24.0351,24.0099,24.0225,97400.0
2007-04-11 09:55:00,38.14,38.15,38.08,38.11,132300.0,24.0225,24.0288,23.9847,24.0036,132300.0
2007-04-11 10:00:00,38.12,38.17,38.12,38.17,110400.0,24.0099,24.0414,24.0099,24.0414,110400.0
2007-04-11 10:05:00,38.18,38.33,38.16,38.32,212200.0,24.0477,24.1422,24.0351,24.1359,212200.0
2007-04-11 10:10:00,38.32,38.33,38.28,38.28,139400.0,24.1359,24.1422,24.1107,24.1107,139400.0
2007-04-11 10:15:00,38.28,38.3,38.2,38.23,162000.0,24.1107,24.1233,24.0603,24.0792,162000.0
2007-04-11 10:20:00,38.23,38.23,38.15,38.19,127600.0,24.0792,24.0792,24.0288,24.054,127600.0
2007-04-11 10:25:00,38.19,38.23,38.19,38.23,86100.0,24.054,24.0792,24.054,24.0792,86100.0
2007-04-11 10:30:00,38.23,38.23,38.17,38.18,120200.0,24.0792,24.0792,24.0414,24.0477,120200.0
2007-04-11 10:35:00,38.18,38.19,38.05,38.06,322000.0,24.0477,24.054,23.9658,23.9721,322000.0
2007-04-11 10:40:00,38.06,38.06,37.81,37.84,387700.0,23.9721,23.9721,23.8146,23.8335,387700.0
2007-04-11 10:45:00,37.84,37.93,37.77,37.8,564800.0,23.8335,23.8902,23.7894,23.8083,564800.0
2007-04-11 10:50:00,37.8,37.88,37.78,37.85,223600.0,23.8083,23.8587,23.7957,23.8398,223600.0
2007-04-11 10:55:00,37.85,37.93,37.84,37.93,191100.0,23.8398,23.8902,23.8335,23.8902,191100.0
2007-04-11 11:00:00,37.92,38.17,37.92,38.16,475600.0,23.8839,24.0414,23.8839,24.0351,475600.0
2007-04-11 11:05:00,38.17,38.19,38.08,38.1,462800.0,24.0414,24.054,23.9847,23.9973,462800.0
2007-04-11 11:10:00,38.09,38.15,38.09,38.12,224200.0,23.991,24.0288,23.991,24.0099,224200.0
2007-04-11 11:15:00,38.13,38.14,38.12,38.14,192800.0,24.0162,24.0225,24.0099,24.0225,192800.0
2007-04-11 11:20:00,38.14,38.15,38.12,38.13,150700.0,24.0225,24.0288,24.0099,24.0162,150700.0
2007-04-11 11:25:00,38.13,38.15,38.04,38.04,251600.0,24.0162,24.0288,23.9595,23.9595,251600.0
2007-04-11 11:30:00,38.04,38.09,38.01,38.03,122300.0,23.9595,23.991,23.9406,23.9532,122300.0
2007-04-11 11:35:00,38.02,38.04,37.99,37.99,263300.0,23.9469,23.9595,23.928,23.928,263300.0
2007-04-11 11:40:00,37.98,38.01,37.98,38.0,123900.0,23.9217,23.9406,23.9217,23.9343,123900.0
2007-04-11 11:45:00,38.01,38.05,37.99,38.04,80700.0,23.9406,23.9658,23.928,23.9595,80700.0
2007-04-11 11:50:00,38.05,38.06,38.04,38.04,71300.0,23.9658,23.9721,23.9595,23.9595,71300.0
2007-04-11 11:55:00,38.04,38.05,38.02,38.03,87300.0,23.9595,23.9658,23.9469,23.9532,87300.0
2007-04-11 12:00:00,38.03,38.04,38.0,38.03,129500.0,23.9532,23.9595,23.9343,23.9532,129500.0
2007-04-11 12:05:00,38.03,38.08,38.03,38.07,94600.0,23.9532,23.9847,23.9532,23.9784,94600.0
2007-04-11 12:10:00,38.07,38.08,38.05,38.06,88800.0,23.9784,23.9847,23.9658,23.9721,88800.0
2007-04-11 12:15:00,38.05,38.07,38.04,38.05,106300.0,23.9658,23.9784,23.9595,23.9658,106300.0
2007-04-11 12:20:00,38.05,38.06,38.04,38.06,61300.0,23.9658,23.9721,23.9595,23.9721,61300.0
2007-04-11 12:25:00,38.06,38.08,38.05,38.06,284700.0,23.9721,23.9847,23.9658,23.9721,284700.0
2007-04-11 12:30:00,38.06,38.07,38.04,38.04,122200.0,23.9721,23.9784,23.9595,23.9595,122200.0
2007-04-11 12:35:00,38.05,38.05,38.0,38.01,336200.0,23.9658,23.9658,23.9343,23.9406,336200.0
2007-04-11 12:40:00,38.01,38.01,37.99,38.0,64600.0,23.9406,23.9406,23.928,23.9343,64600.0
2007-04-11 12:45:00,38.0,38.01,37.99,38.01,39800.0,23.9343,23.9406,23.928,23.9406,39800.0
2007-04-11 12:50:00,38.01,38.05,38.0,38.05,230400.0,23.9406,23.9658,23.9343,23.9658,230400.0
2007-04-11 12:55:00,38.05,38.06,38.01,38.02,188200.0,23.9658,23.9721,23.9406,23.9469,188200.0
2007-04-11 13:00:00,38.02,38.02,37.99,38.0,97900.0,23.9469,23.9469,23.928,23.9343,97900.0
2007-04-11 13:05:00,38.0,38.05,37.99,38.04,106100.0,23.9343,23.9658,23.928,23.9595,106100.0
2007-04-11 13:10:00,38.04,38.06,38.03,38.05,96900.0,23.9595,23.9721,23.9532,23.9658,96900.0
2007-04-11 13:15:00,38.05,38.06,38.04,38.04,46800.0,23.9658,23.9721,23.9595,23.9595,46800.0
2007-04-11 13:20:00,38.04,38.05,37.99,38.02,121400.0,23.9595,23.9658,23.928,23.9469,121400.0
2007-04-11 13:25:00,38.02,38.03,38.0,38.0,52900.0,23.9469,23.9532,23.9343,23.9343,52900.0
2007-04-11 13:30:00,38.0,38.03,38.0,38.03,46300.0,23.9343,23.9532,23.9343,23.9532,46300.0
2007-04-11 13:35:00,38.02,38.04,38.02,38.02,66200.0,23.9469,23.9595,23.9469,23.9469,66200.0
2007-04-11 13:40:00,38.02,38.04,38.02,38.03,45100.0,23.9469,23.9595,23.9469,23.9532,45100.0
2007-04-11 13:45:00,38.03,38.05,38.03,38.04,77100.0,23.9532,23.9658,23.9532,23.9595,77100.0
2007-04-11 13:50:00,38.03,38.04,38.0,38.0,62200.0,23.9532,23.9595,23.9343,23.9343,62200.0
2007-04-11 13:55:00,38.0,38.01,37.99,37.99,168700.0,23.9343,23.9406,23.928,23.928,168700.0
2007-04-11 14:00:00,37.99,38.0,37.9,37.98,609400.0,23.928,23.9343,23.8713,23.9217,609400.0
2007-04-11 14:05:00,37.98,38.0,37.96,37.98,318000.0,23.9217,23.9343,23.9091,23.9217,318000.0
2007-04-11 14:10:00,37.98,38.02,37.97,38.02,286000.0,23.9217,23.9469,23.9154,23.9469,286000.0
2007-04-11 14:15:00,38.02,38.04,38.0,38.03,87900.0,23.9469,23.9595,23.9343,23.9532,87900.0
2007-04-11 14:20:00,38.04,38.04,38.0,38.01,132900.0,23.9595,23.9595,23.9343,23.9406,132900.0
2007-04-11 14:25:00,38.0,38.0,37.97,37.98,199200.0,23.9343,23.9343,23.9154,23.9217,199200.0
2007-04-11 14:30:00,37.98,38.0,37.97,37.98,257000.0,23.9217,23.9343,23.9154,23.9217,257000.0
2007-04-11 14:35:00,37.98,37.99,37.9,37.95,429500.0,23.9217,23.928,23.8713,23.9028,429500.0
2007-04-11 14:40:00,37.95,37.97,37.95,37.96,134600.0,23.9028,23.9154,23.9028,23.9091,134600.0
2007-04-11 14:45:00,37.96,37.98,37.95,37.98,137600.0,23.9091,23.9217,23.9028,23.9217,137600.0
2007-04-11 14:50:00,37.97,37.98,37.96,37.97,325500.0,23.9154,23.9217,23.9091,23.9154,325500.0
2007-04-11 14:55:00,37.97,37.98,37.95,37.96,176500.0,23.9154,23.9217,23.9028,23.9091,176500.0
2007-04-11 15:00:00,37.96,38.01,37.96,38.0,174400.0,23.9091,23.9406,23.9091,23.9343,174400.0
2007-04-11 15:05:00,38.0,38.03,37.98,38.0,244200.0,23.9343,23.9532,23.9217,23.9343,244200.0
2007-04-11 15:10:00,38.01,38.02,37.99,37.99,314100.0,23.9406,23.9469,23.928,23.928,314100.0
2007-04-11 15:15:00,38.0,38.0,37.98,37.99,119000.0,23.9343,23.9343,23.9217,23.928,119000.0
2007-04-11 15:20:00,38.0,38.01,37.99,38.0,115200.0,23.9343,23.9406,23.928,23.9343,115200.0
2007-04-11 15:25:00,38.0,38.01,37.99,38.0,222300.0,23.9343,23.9406,23.928,23.9343,222300.0
2007-04-11 15:30:00,38.0,38.01,37.98,37.99,345300.0,23.9343,23.9406,23.9217,23.928,345300.0
2007-04-11 15:35:00,38.0,38.01,37.99,37.99,111400.0,23.9343,23.9406,23.928,23.928,111400.0
2007-04-11 15:40:00,37.99,38.0,37.97,37.99,434800.0,23.928,23.9343,23.9154,23.928,434800.0
2007-04-11 15:45:00,37.99,38.01,37.99,37.99,702600.0,23.928,23.9406,23.928,23.928,702600.0
2007-04-11 15:50:00,38.0,38.0,37.96,37.96,514000.0,23.9343,23.9343,23.9091,23.9091,514000.0
2007-04-11 15:55:00,37.96,37.98,37.94,37.96,315900.0,23.9091,23.9217,23.8965,23.9091,315900.0
2007-04-12 09:30:00,37.89,37.93,37.71,37.77,250200.0,23.865,23.8902,23.7517,23.7894,250200.0
2007-04-12 09:35:00,37.77,37.8,37.74,37.75,478900.0,23.7894,23.8083,23.7706,23.7768,478900.0
2007-04-12 09:40:00,37.76,37.76,37.66,37.68,655200.0,23.7831,23.7831,23.7202,23.7328,655200.0
2007-04-12 09:45:00,37.68,37.74,37.68,37.72,510600.0,23.7328,23.7706,23.7328,23.758,510600.0
2007-04-12 09:50:00,37.72,37.75,37.67,37.67,106400.0,23.758,23.7768,23.7265,23.7265,106400.0
2007-04-12 09:55:00,37.67,37.75,37.6,37.75,265800.0,23.7265,23.7768,23.6824,23.7768,265800.0
2007-04-12 10:00:00,37.75,37.8,37.72,37.76,260100.0,23.7768,23.8083,23.758,23.7831,260100.0
2007-04-12 10:05:00,37.76,37.78,37.65,37.7,229300.0,23.7831,23.7957,23.7139,23.7454,229300.0
2007-04-12 10:10:00,37.7,37.75,37.68,37.72,214900.0,23.7454,23.7768,23.7328,23.758,214900.0
2007-04-12 10:15:00,37.72,37.72,37.69,37.7,184200.0,23.758,23.758,23.7391,23.7454,184200.0
2007-04-12 10:20:00,37.71,37.82,37.7,37.82,155100.0,23.7517,23.8209,23.7454,23.8209,155100.0
2007-04-12 10:25:00,37.82,37.86,37.79,37.81,431700.0,23.8209,23.8461,23.802,23.8146,431700.0
2007-04-12 10:30:00,37.81,37.83,37.72,37.72,147500.0,23.8146,23.8272,23.758,23.758,147500.0
2007-04-12 10:35:00,37.72,37.8,37.72,37.76,105000.0,23.758,23.8083,23.758,23.7831,105000.0
2007-04-12 10:40:00,37.75,37.77,37.71,37.72,164500.0,23.7768,23.7894,23.7517,23.758,164500.0
2007-04-12 10:45:00,37.73,37.84,37.72,37.79,111400.0,23.7643,23.8335,23.758,23.802,111400.0
2007-04-12 10:50:00,37.8,37.85,37.79,37.84,183100.0,23.8083,23.8398,23.802,23.8335,183100.0
2007-04-12 10:55:00,37.84,37.86,37.82,37.86,176200.0,23.8335,23.8461,23.8209,23.8461,176200.0
2007-04-12 11:00:00,37.86,37.86,37.81,37.86,119500.0,23.8461,23.8461,23.8146,23.8461,119500.0
2007-04-12 11:05:00,37.86,37.97,37.85,37.95,262600.0,23.8461,23.9154,23.8398,23.9028,262600.0
2007-04-12 11:10:00,37.95,38.02,37.94,37.97,183400.0,23.9028,23.9469,23.8965,23.9154,183400.0
2007-04-12 11:15:00,37.97,37.99,37.94,37.95,86700.0,23.9154,23.928,23.8965,23.9028,86700.0
2007-04-12 11:20:00,37.95,37.96,37.9,37.91,86900.0,23.9028,23.9091,23.8713,23.8776,86900.0
2007-04-12 11:25:00,37.9,37.93,37.9,37.9,70900.0,23.8713,23.8902,23.8713,23.8713,70900.0
2007-04-12 11:30:00,37.91,37.96,37.88,37.96,99100.0,23.8776,23.9091,23.8587,23.9091,99100.0
2007-04-12 11:35:00,37.96,37.97,37.94,37.94,46500.0,23.9091,23.9154,23.8965,23.8965,46500.0
2007-04-12 11:40:00,37.95,37.95,37.91,37.91,90200.0,23.9028,23.9028,23.8776,23.8776,90200.0
2007-04-12 11:45:00,37.91,37.93,37.91,37.92,38700.0,23.8776,23.8902,23.8776,23.8839,38700.0
2007-04-12 11:50:00,37.92,37.94,37.91,37.93,59500.0,23.8839,23.8965,23.8776,23.8902,59500.0
2007-04-12 11:55:00,37.93,37.94,37.91,37.91,49000.0,23.8902,23.8965,23.8776,23.8776,49000.0
2007-04-12 12:00:00,37.92,37.96,37.9,37.94,117500.0,23.8839,23.9091,23.8713,23.8965,117500.0
2007-04-12 12:05:00,37.95,37.97,37.93,37.95,96700.0,23.9028,23.9154,23.8902,23.9028,96700.0
2007-04-12 12:10:00,37.94,37.95,37.91,37.93,139600.0,23.8965,23.9028,23.8776,23.8902,139600.0
2007-04-12 12:15:00,37.93,37.96,37.93,37.95,53500.0,23.8902,23.9091,23.8902,23.9028,53500.0
2007-04-12 12:20:00,37.95,37.99,37.94,37.98,132600.0,23.9028,23.928,23.8965,23.9217,132600.0
2007-04-12 12:25:00,37.98,37.99,37.96,37.96,132500.0,23.9217,23.928,23.9091,23.9091,132500.0
2007-04-12 12:30:00,37.97,37.97,37.94,37.95,221000.0,23.9154,23.9154,23.8965,23.9028,221000.0
2007-04-12 12:35:00,37.96,37.98,37.95,37.96,82700.0,23.9091,23.9217,23.9028,23.9091,82700.0
2007-04-12 12:40:00,37.97,37.98,37.96,37.98,39900.0,23.9154,23.9217,23.9091,23.9217,39900.0
2007-04-12 12:45:00,37.98,37.98,37.96,37.96,38600.0,23.9217,23.9217,23.9091,23.9091,38600.0
2007-04-12 12:50:00,37.97,37.97,37.96,37.96,20500.0,23.9154,23.9154,23.9091,23.9091,20500.0
2007-04-12 12:55:00,37.95,37.97,37.95,37.97,45400.0,23.9028,23.9154,23.9028,23.9154,45400.0
2007-04-12 13:00:00,37.97,37.99,37.96,37.99,74300.0,23.9154,23.928,23.9091,23.928,74300.0
2007-04-12 13:05:00,37.99,38.0,37.98,38.0,62000.0,23.928,23.9343,23.9217,23.9343,62000.0
2007-04-12 13:10:00,38.0,38.0,37.99,38.0,160900.0,23.9343,23.9343,23.928,23.9343,160900.0
2007-04-12 13:15:00,38.0,38.0,37.99,38.0,159800.0,23.9343,23.9343,23.928,23.9343,159800.0
2007-04-12 13:20:00,38.0,38.05,37.99,38.03,560500.0,23.9343,23.9658,23.928,23.9532,560500.0
2007-04-12 13:25:00,38.03,38.04,38.02,38.03,66100.0,23.9532,23.9595,23.9469,23.9532,66100.0
2007-04-12 13:30:00,38.03,38.19,38.03,38.16,232100.0,23.9532,24.054,23.9532,24.0351,232100.0
2007-04-12 13:35:00,38.16,38.16,38.07,38.09,102200.0,24.0351,24.0351,23.9784,23.991,102200.0
2007-04-12 13:40:00,38.1,38.16,38.1,38.15,86900.0,23.9973,24.0351,23.9973,24.0288,86900.0
2007-04-12 13:45:00,38.12,38.14,38.09,38.13,67100.0,24.0099,24.0225,23.991,24.0162,67100.0
2007-04-12 13:50:00,38.13,38.15,38.1,38.12,68900.0,24.0162,24.0288,23.9973,24.0099,68900.0
2007-04-12 13:55:00,38.12,38.12,38.05,38.05,61200.0,24.0099,24.0099,23.9658,23.9658,61200.0
2007-04-12 14:00:00,38.06,38.06,38.03,38.05,85800.0,23.9721,23.9721,23.9532,23.9658,85800.0
2007-04-12 14:05:00,38.06,38.06,38.03,38.05,71100.0,23.9721,23.9721,23.9532,23.9658,71100.0
2007-04-12 14:10:00,38.05,38.11,38.05,38.1,58500.0,23.9658,24.0036,23.9658,23.9973,58500.0
2007-04-12 14:15:00,38.1,38.11,38.07,38.07,70000.0,23.9973,24.0036,23.9784,23.9784,70000.0
2007-04-12 14:20:00,38.08,38.08,38.05,38.05,81200.0,23.9847,23.9847,23.9658,23.9658,81200.0
2007-04-12 14:25:00,38.06,38.06,38.04,38.04,57900.0,23.9721,23.9721,23.9595,23.9595,57900.0
2007-04-12 14:30:00,38.04,38.06,38.04,38.04,65900.0,23.9595,23.9721,23.9595,23.9595,65900.0
2007-04-12 14:35:00,38.04,38.07,38.04,38.06,81200.0,23.9595,23.9784,23.9595,23.9721,81200.0
2007-04-12 14:40:00,38.07,38.11,38.06,38.1,71900.0,23.9784,24.0036,23.9721,23.9973,71900.0
2007-04-12 14:45:00,38.11,38.11,38.09,38.1,74800.0,24.0036,24.0036,23.991,23.9973,74800.0
2007-04-12 14:50:00,38.1,38.15,38.09,38.13,134300.0,23.9973,24.0288,23.991,24.0162,134300.0
2007-04-12 14:55:00,38.13,38.13,38.07,38.07,107400.0,24.0162,24.0162,23.9784,23.9784,107400.0
2007-04-12 15:00:00,38.07,38.09,38.06,38.07,38600.0,23.9784,23.991,23.9721,23.9784,38600.0
2007-04-12 15:05:00,38.07,38.08,38.06,38.06,51000.0,23.9784,23.9847,23.9721,23.9721,51000.0
2007-04-12 15:10:00,38.06,38.07,38.05,38.06,80100.0,23.9721,23.9784,23.9658,23.9721,80100.0
2007-04-12 15:15:00,38.06,38.07,38.03,38.04,117400.0,23.9721,23.9784,23.9532,23.9595,117400.0
2007-04-12 15:20:00,38.04,38.05,38.01,38.02,141000.0,23.9595,23.9658,23.9406,23.9469,141000.0
2007-04-12 15:25:00,38.02,38.05,38.01,38.03,110100.0,23.9469,23.9658,23.9406,23.9532,110100.0
2007-04-12 15:30:00,38.02,38.03,38.02,38.02,86800.0,23.9469,23.9532,23.9469,23.9469,86800.0
2007-04-12 15:35:00,38.02,38.04,38.01,38.03,66700.0,23.9469,23.9595,23.9406,23.9532,66700.0
2007-04-12 15:40:00,38.03,38.04,37.99,38.01,98600.0,23.9532,23.9595,23.928,23.9406,98600.0
2007-04-12 15:45:00,38.01,38.03,38.0,38.0,75900.0,23.9406,23.9532,23.9343,23.9343,75900.0
2007-04-12 15:50:00,38.01,38.05,37.99,38.05,335200.0,23.9406,23.9658,23.928,23.9658,335200.0
2007-04-12 15:55:00,38.04,38.05,37.99,37.99,347200.0,23.9595,23.9658,23.928,23.928,347200.0
2007-04-13 09:30:00,37.96,37.96,37.81,37.85,172300.0,23.9091,23.9091,23.8146,23.8398,172300.0
2007-04-13 09:35:00,37.84,37.99,37.75,37.78,186600.0,23.8335,23.928,23.7768,23.7957,186600.0
2007-04-13 09:40:00,37.79,37.84,37.75,37.83,113200.0,23.802,23.8335,23.7768,23.8272,113200.0
2007-04-13 09:45:00,37.82,37.83,37.79,37.8,87800.0,23.8209,23.8272,23.802,23.8083,87800.0
2007-04-13 09:50:00,37.81,37.87,37.79,37.79,154100.0,23.8146,23.8524,23.802,23.802,154100.0
2007-04-13 09:55:00,37.79,37.82,37.78,37.81,208100.0,23.802,23.8209,23.7957,23.8146,208100.0
2007-04-13 10:00:00,37.81,37.84,37.76,37.83,611300.0,23.8146,23.8335,23.7831,23.8272,611300.0
2007-04-13 10:05:00,37.82,37.84,37.8,37.81,321500.0,23.8209,23.8335,23.8083,23.8146,321500.0
2007-04-13 10:10:00,37.82,37.83,37.79,37.8,301600.0,23.8209,23.8272,23.802,23.8083,301600.0
2007-04-13 10:15:00,37.8,37.83,37.79,37.8,393300.0,23.8083,23.8272,23.802,23.8083,393300.0
2007-04-13 10:20:00,37.81,37.86,37.8,37.86,112500.0,23.8146,23.8461,23.8083,23.8461,112500.0
2007-04-13 10:25:00,37.87,37.9,37.8,37.83,199100.0,23.8524,23.8713,23.8083,23.8272,199100.0
2007-04-13 10:30:00,37.84,37.85,37.79,37.8,263700.0,23.8335,23.8398,23.802,23.8083,263700.0
2007-04-13 10:35:00,37.81,37.95,37.79,37.89,180700.0,23.8146,23.9028,23.802,23.865,180700.0
2007-04-13 10:40:00,37.88,37.95,37.88,37.9,103000.0,23.8587,23.9028,23.8587,23.8713,103000.0
2007-04-13 10:45:00,37.9,37.91,37.83,37.85,84000.0,23.8713,23.8776,23.8272,23.8398,84000.0
2007-04-13 10:50:00,37.85,37.86,37.83,37.83,49600.0,23.8398,23.8461,23.8272,23.8272,49600.0
2007-04-13 10:55:00,37.83,37.87,37.81,37.86,59300.0,23.8272,23.8524,23.8146,23.8461,59300.0
2007-04-13 11:00:00,37.87,37.89,37.86,37.88,62100.0,23.8524,23.865,23.8461,23.8587,62100.0
2007-04-13 11:05:00,37.88,37.92,37.86,37.92,82600.0,23.8587,23.8839,23.8461,23.8839,82600.0
2007-04-13 11:10:00,37.92,37.95,37.91,37.94,132300.0,23.8839,23.9028,23.8776,23.8965,132300.0
2007-04-13 11:15:00,37.95,37.96,37.92,37.95,389600.0,23.9028,23.9091,23.8839,23.9028,389600.0
2007-04-13 11:20:00,37.92,37.93,37.81,37.81,150200.0,23.8839,23.8902,23.8146,23.8146,150200.0
2007-04-13 11:25:00,37.81,37.84,37.78,37.78,177300.0,23.8146,23.8335,23.7957,23.7957,177300.0
2007-04-13 11:30:00,37.79,37.79,37.77,37.79,175200.0,23.802,23.802,23.7894,23.802,175200.0
2007-04-13 11:35:00,37.79,37.81,37.79,37.8,45600.0,23.802,23.8146,23.802,23.8083,45600.0
2007-04-13 11:40:00,37.8,37.82,37.77,37.77,53900.0,23.8083,23.8209,23.7894,23.7894,53900.0
2007-04-13 11:45:00,37.77,37.84,37.77,37.84,54300.0,23.7894,23.8335,23.7894,23.8335,54300.0
2007-04-13 11:50:00,37.84,37.88,37.84,37.85,58600.0,23.8335,23.8587,23.8335,23.8398,58600.0
2007-04-13 11:55:00,37.86,37.88,37.83,37.83,68900.0,23.8461,23.8587,23.8272,23.8272,68900.0
2007-04-13 12:00:00,37.84,37.84,37.78,37.79,78200.0,23.8335,23.8335,23.7957,23.802,78200.0
2007-04-13 12:05:00,37.8,37.8,37.79,37.79,46200.0,23.8083,23.8083,23.802,23.802,46200.0
2007-04-13 12:10:00,37.79,37.81,37.79,37.8,35700.0,23.802,23.8146,23.802,23.8083,35700.0
2007-04-13 12:15:00,37.8,37.83,37.79,37.79,78200.0,23.8083,23.8272,23.802,23.802,78200.0
2007-04-13 12:20:00,37.8,37.8,37.79,37.79,33300.0,23.8083,23.8083,23.802,23.802,33300.0
2007-04-13 12:25:00,37.79,37.8,37.79,37.79,25200.0,23.802,23.8083,23.802,23.802,25200.0
2007-04-13 12:30:00,37.79,37.8,37.78,37.8,52500.0,23.802,23.8083,23.7957,23.8083,52500.0
2007-04-13 12:35:00,37.8,37.82,37.79,37.82,36100.0,23.8083,23.8209,23.802,23.8209,36100.0
2007-04-13 12:40:00,37.82,37.83,37.81,37.82,144000.0,23.8209,23.8272,23.8146,23.8209,144000.0
2007-04-13 12:45:00,37.82,37.83,37.81,37.82,47500.0,23.8209,23.8272,23.8146,23.8209,47500.0
2007-04-13 12:50:00,37.82,37.87,37.82,37.87,67300.0,23.8209,23.8524,23.8209,23.8524,67300.0
2007-04-13 12:55:00,37.87,37.91,37.86,37.87,136700.0,23.8524,23.8776,23.8461,23.8524,136700.0
2007-04-13 13:00:00,37.88,37.89,37.86,37.87,60700.0,23.8587,23.865,23.8461,23.8524,60700.0
2007-04-13 13:05:00,37.88,37.9,37.86,37.9,87000.0,23.8587,23.8713,23.8461,23.8713,87000.0
2007-04-13 13:10:00,37.9,37.93,37.89,37.9,92700.0,23.8713,23.8902,23.865,23.8713,92700.0
2007-04-13 13:15:00,37.9,37.91,37.9,37.9,35100.0,23.8713,23.8776,23.8713,23.8713,35100.0
2007-04-13 13:20:00,37.91,37.92,37.9,37.91,25000.0,23.8776,23.8839,23.8713,23.8776,25000.0
2007-04-13 13:25:00,37.91,37.91,37.89,37.9,135400.0,23.8776,23.8776,23.865,23.8713,135400.0
2007-04-13 13:30:00,37.9,37.93,37.9,37.93,542400.0,23.8713,23.8902,23.8713,23.8902,542400.0
2007-04-13 13:35:00,37.93,37.93,37.89,37.9,307400.0,23.8902,23.8902,23.865,23.8713,307400.0
2007-04-13 13:40:00,37.9,37.9,37.88,37.9,60700.0,23.8713,23.8713,23.8587,23.8713,60700.0
2007-04-13 13:45:00,37.9,37.9,37.88,37.89,47400.0,23.8713,23.8713,23.8587,23.865,47400.0
2007-04-13 13:50:00,37.89,37.9,37.89,37.89,51100.0,23.865,23.8713,23.865,23.865,51100.0
2007-04-13 13:55:00,37.89,37.9,37.89,37.9,36700.0,23.865,23.8713,23.865,23.8713,36700.0
2007-04-13 14:00:00,37.9,37.9,37.89,37.9,66600.0,23.8713,23.8713,23.865,23.8713,66600.0
2007-04-13 14:05:00,37.89,37.9,37.84,37.85,442700.0,23.865,23.8713,23.8335,23.8398,442700.0
2007-04-13 14:10:00,37.85,37.87,37.85,37.87,34400.0,23.8398,23.8524,23.8398,23.8524,34400.0
2007-04-13 14:15:00,37.87,37.88,37.85,37.86,24800.0,23.8524,23.8587,23.8398,23.8461,24800.0
2007-04-13 14:20:00,37.86,37.87,37.83,37.85,71100.0,23.8461,23.8524,23.8272,23.8398,71100.0
2007-04-13 14:25:00,37.86,37.87,37.82,37.82,41700.0,23.8461,23.8524,23.8209,23.8209,41700.0
2007-04-13 14:30:00,37.83,37.85,37.82,37.85,23000.0,23.8272,23.8398,23.8209,23.8398,23000.0
2007-04-13 14:35:00,37.84,37.85,37.83,37.83,46600.0,23.8335,23.8398,23.8272,23.8272,46600.0
2007-04-13 14:40:00,37.83,37.86,37.83,37.85,61700.0,23.8272,23.8461,23.8272,23.8398,61700.0
2007-04-13 14:45:00,37.85,37.88,37.84,37.86,69200.0,23.8398,23.8587,23.8335,23.8461,69200.0
2007-04-13 14:50:00,37.87,37.87,37.82,37.84,153400.0,23.8524,23.8524,23.8209,23.8335,153400.0
2007-04-13 14:55:00,37.84,37.86,37.83,37.86,28600.0,23.8335,23.8461,23.8272,23.8461,28600.0
2007-04-13 15:00:00,37.85,37.86,37.84,37.85,38000.0,23.8398,23.8461,23.8335,23.8398,38000.0
2007-04-13 15:05:00,37.85,37.86,37.84,37.86,41900.0,23.8398,23.8461,23.8335,23.8461,41900.0
2007-04-13 15:10:00,37.85,37.87,37.85,37.85,73100.0,23.8398,23.8524,23.8398,23.8398,73100.0
2007-04-13 15:15:00,37.85,37.86,37.83,37.85,60200.0,23.8398,23.8461,23.8272,23.8398,60200.0
2007-04-13 15:20:00,37.85,37.86,37.82,37.85,156500.0,23.8398,23.8461,23.8209,23.8398,156500.0
2007-04-13 15:25:00,37.85,37.89,37.85,37.89,76200.0,23.8398,23.865,23.8398,23.865,76200.0
2007-04-13 15:30:00,37.89,37.9,37.87,37.89,140600.0,23.865,23.8713,23.8524,23.865,140600.0
2007-04-13 15:35:00,37.89,37.9,37.88,37.9,154000.0,23.865,23.8713,23.8587,23.8713,154000.0
2007-04-13 15:40:00,37.89,37.9,37.88,37.89,105300.0,23.865,23.8713,23.8587,23.865,105300.0
2007-04-13 15:45:00,37.89,37.9,37.88,37.89,84900.0,23.865,23.8713,23.8587,23.865,84900.0
2007-04-13 15:50:00,37.9,37.91,37.89,37.91,243300.0,23.8713,23.8776,23.865,23.8776,243300.0
2007-04-13 15:55:00,37.92,37.92,37.89,37.89,240800.0,23.8839,23.8839,23.865,23.865,240800.0
2007-04-16 09:30:00,38.0,38.22,37.91,38.15,292400.0,23.9343,24.0729,23.8776,24.0288,292400.0
2007-04-16 09:35:00,38.13,38.19,38.02,38.09,184800.0,24.0162,24.054,23.9469,23.991,184800.0
2007-04-16 09:40:00,38.09,38.29,38.09,38.28,268000.0,23.991,24.117,23.991,24.1107,268000.0
2007-04-16 09:45:00,38.28,38.34,38.26,38.29,409600.0,24.1107,24.1485,24.0981,24.117,409600.0
2007-04-16 09:50:00,38.29,38.33,38.28,38.31,347500.0,24.117,24.1422,24.1107,24.1296,347500.0
2007-04-16 09:55:00,38.31,38.34,38.25,38.28,322200.0,24.1296,24.1485,24.0918,24.1107,322200.0
2007-04-16 10:00:00,38.28,38.32,38.18,38.32,288300.0,24.1107,24.1359,24.0477,24.1359,288300.0
2007-04-16 10:05:00,38.32,38.33,38.27,38.28,118100.0,24.1359,24.1422,24.1044,24.1107,118100.0
2007-04-16 10:10:00,38.28,38.34,38.27,38.32,145700.0,24.1107,24.1485,24.1044,24.1359,145700.0
2007-04-16 10:15:00,38.32,38.33,38.3,38.31,159300.0,24.1359,24.1422,24.1233,24.1296,159300.0
2007-04-16 10:20:00,38.31,38.34,38.31,38.34,156400.0,24.1296,24.1485,24.1296,24.1485,156400.0
2007-04-16 10:25:00,38.33,38.4,38.33,38.39,222700.0,24.1422,24.1863,24.1422,24.18,222700.0
2007-04-16 10:30:00,38.38,38.45,38.34,38.45,203000.0,24.1737,24.2177,24.1485,24.2177,203000.0
2007-04-16 10:35:00,38.44,38.53,38.44,38.51,292600.0,24.2114,24.2681,24.2114,24.2555,292600.0
2007-04-16 10:40:00,38.51,38.58,38.51,38.56,230800.0,24.2555,24.2996,24.2555,24.287,230800.0
2007-04-16 10:45:00,38.56,38.63,38.56,38.59,203200.0,24.287,24.3311,24.287,24.3059,203200.0
2007-04-16 10:50:00,38.58,38.64,38.55,38.58,220600.0,24.2996,24.3374,24.2807,24.2996,220600.0
2007-04-16 10:55:00,38.58,38.67,38.57,38.67,174400.0,24.2996,24.3563,24.2933,24.3563,174400.0
2007-04-16 11:00:00,38.66,38.69,38.61,38.66,184400.0,24.35,24.3689,24.3185,24.35,184400.0
2007-04-16 11:05:00,38.66,38.74,38.65,38.72,228800.0,24.35,24.4004,24.3437,24.3878,228800.0
2007-04-16 11:10:00,38.72,38.79,38.72,38.77,231500.0,24.3878,24.4319,24.3878,24.4193,231500.0
2007-04-16 11:15:00,38.76,38.77,38.68,38.68,120700.0,24.413,24.4193,24.3626,24.3626,120700.0
2007-04-16 11:20:00,38.68,38.72,38.66,38.7,158800.0,24.3626,24.3878,24.35,24.3752,158800.0
2007-04-16 11:25:00,38.69,38.7,38.62,38.62,89500.0,24.3689,24.3752,24.3248,24.3248,89500.0
2007-04-16 11:30:00,38.62,38.64,38.58,38.62,173100.0,24.3248,24.3374,24.2996,24.3248,173100.0
2007-04-16 11:35:00,38.61,38.68,38.61,38.67,122800.0,24.3185,24.3626,24.3185,24.3563,122800.0
2007-04-16 11:40:00,38.67,38.69,38.64,38.69,91000.0,24.3563,24.3689,24.3374,24.3689,91000.0
2007-04-16 11:45:00,38.69,38.75,38.68,38.72,82200.0,24.3689,24.4067,24.3626,24.3878,82200.0
2007-04-16 11:50:00,38.73,38.77,38.66,38.68,121800.0,24.3941,24.4193,24.35,24.3626,121800.0
2007-04-16 11:55:00,38.68,38.73,38.68,38.72,112100.0,24.3626,24.3941,24.3626,24.3878,112100.0
2007-04-16 12:00:00,38.72,38.75,38.68,38.68,170900.0,24.3878,24.4067,24.3626,24.3626,170900.0
2007-04-16 12:05:00,38.68,38.69,38.65,38.65,124000.0,24.3626,24.3689,24.3437,24.3437,124000.0
2007-04-16 12:10:00,38.65,38.65,38.6,38.6,128500.0,24.3437,24.3437,24.3122,24.3122,128500.0
2007-04-16 12:15:00,38.6,38.61,38.57,38.57,83800.0,24.3122,24.3185,24.2933,24.2933,83800.0
2007-04-16 12:20:00,38.58,38.59,38.57,38.57,72100.0,24.2996,24.3059,24.2933,24.2933,72100.0
2007-04-16 12:25:00,38.57,38.58,38.51,38.51,122800.0,24.2933,24.2996,24.2555,24.2555,122800.0
2007-04-16 12:30:00,38.52,38.56,38.51,38.56,101500.0,24.2618,24.287,24.2555,24.287,101500.0
2007-04-16 12:35:00,38.55,38.56,38.54,38.55,32300.0,24.2807,24.287,24.2744,24.2807,32300.0
2007-04-16 12:40:00,38.55,38.57,38.55,38.56,51000.0,24.2807,24.2933,24.2807,24.287,51000.0
2007-04-16 12:45:00,38.56,38.57,38.55,38.56,29200.0,24.287,24.2933,24.2807,24.287,29200.0
2007-04-16 12:50:00,38.55,38.56,38.54,38.54,35200.0,24.2807,24.287,24.2744,24.2744,35200.0
2007-04-16 12:55:00,38.54,38.57,38.54,38.55,82400.0,24.2744,24.2933,24.2744,24.2807,82400.0
2007-04-16 13:00:00,38.55,38.58,38.52,38.54,103000.0,24.2807,24.2996,24.2618,24.2744,103000.0
2007-04-16 13:05:00,38.53,38.55,38.49,38.51,106000.0,24.2681,24.2807,24.2429,24.2555,106000.0
2007-04-16 13:10:00,38.51,38.51,38.48,38.49,63300.0,24.2555,24.2555,24.2366,24.2429,63300.0
2007-04-16 13:15:00,38.48,38.51,38.46,38.5,62500.0,24.2366,24.2555,24.224,24.2492,62500.0
2007-04-16 13:20:00,38.5,38.52,38.5,38.52,80600.0,24.2492,24.2618,24.2492,24.2618,80600.0
2007-04-16 13:25:00,38.51,38.52,38.5,38.5,48500.0,24.2555,24.2618,24.2492,24.2492,48500.0
2007-04-16 13:30:00,38.5,38.5,38.48,38.49,89600.0,24.2492,24.2492,24.2366,24.2429,89600.0
2007-04-16 13:35:00,38.49,38.49,38.46,38.47,45500.0,24.2429,24.2429,24.224,24.2303,45500.0
2007-04-16 13:40:00,38.46,38.47,38.45,38.45,55300.0,24.224,24.2303,24.2177,24.2177,55300.0
2007-04-16 13:45:00,38.45,38.46,38.41,38.43,97100.0,24.2177,24.224,24.1926,24.2051,97100.0
2007-04-16 13:50:00,38.43,38.45,38.39,38.39,59500.0,24.2051,24.2177,24.18,24.18,59500.0
2007-04-16 13:55:00,38.39,38.4,38.35,38.35,122500.0,24.18,24.1863,24.1548,24.1548,122500.0
2007-04-16 14:00:00,38.35,38.37,38.33,38.34,91400.0,24.1548,24.1674,24.1422,24.1485,91400.0
2007-04-16 14:05:00,38.34,38.4,38.34,38.4,79600.0,24.1485,24.1863,24.1485,24.1863,79600.0
2007-04-16 14:10:00,38.41,38.41,38.33,38.36,58200.0,24.1926,24.1926,24.1422,24.1611,58200.0
2007-04-16 14:15:00,38.35,38.36,38.34,38.35,41600.0,24.1548,24.1611,24.1485,24.1548,41600.0
2007-04-16 14:20:00,38.34,38.34,38.3,38.32,84000.0,24.1485,24.1485,24.1233,24.1359,84000.0
2007-04-16 14:25:00,38.31,38.31,38.28,38.28,106100.0,24.1296,24.1296,24.1107,24.1107,106100.0
2007-04-16 14:30:00,38.28,38.3,38.28,38.28,83800.0,24.1107,24.1233,24.1107,24.1107,83800.0
2007-04-16 14:35:00,38.28,38.33,38.28,38.32,111100.0,24.1107,24.1422,24.1107,24.1359,111100.0
2007-04-16 14:40:00,38.32,38.35,38.32,38.34,67200.0,24.1359,24.1548,24.1359,24.1485,67200.0
2007-04-16 14:45:00,38.34,38.35,38.34,38.35,72000.0,24.1485,24.1548,24.1485,24.1548,72000.0
2007-04-16 14:50:00,38.35,38.39,38.35,38.38,124700.0,24.1548,24.18,24.1548,24.1737,124700.0
2007-04-16 14:55:00,38.38,38.4,38.27,38.39,76600.0,24.1737,24.1863,24.1044,24.18,76600.0
2007-04-16 15:00:00,38.39,38.42,38.39,38.4,60100.0,24.18,24.1988,24.18,24.1863,60100.0
2007-04-16 15:05:00,38.4,38.41,38.37,38.38,90700.0,24.1863,24.1926,24.1674,24.1737,90700.0
2007-04-16 15:10:00,38.38,38.41,38.37,38.4,116300.0,24.1737,24.1926,24.1674,24.1863,116300.0
2007-04-16 15:15:00,38.39,38.45,38.39,38.45,71200.0,24.18,24.2177,24.18,24.2177,71200.0
2007-04-16 15:20:00,38.44,38.46,38.43,38.45,119700.0,24.2114,24.224,24.2051,24.2177,119700.0
2007-04-16 15:25:00,38.44,38.48,38.44,38.48,101200.0,24.2114,24.2366,24.2114,24.2366,101200.0
2007-04-16 15:30:00,38.48,38.54,38.47,38.53,165500.0,24.2366,24.2744,24.2303,24.2681,165500.0
2007-04-16 15:35:00,38.53,38.58,38.53,38.58,179300.0,24.2681,24.2996,24.2681,24.2996,179300.0
2007-04-16 15:40:00,38.58,38.61,38.56,38.56,264900.0,24.2996,24.3185,24.287,24.287,264900.0
2007-04-16 15:45:00,38.57,38.61,38.56,38.6,349800.0,24.2933,24.3185,24.287,24.3122,349800.0
2007-04-16 15:50:00,38.6,38.63,38.57,38.57,362800.0,24.3122,24.3311,24.2933,24.2933,362800.0
2007-04-16 15:55:00,38.57,38.58,38.51,38.54,296900.0,24.2933,24.2996,24.2555,24.2744,296900.0
2007-04-17 09:30:00,38.84,39.08,38.7,39.05,626300.0,24.4634,24.6146,24.3752,24.5957,626300.0
2007-04-17 09:35:00,39.05,39.15,38.93,39.13,493100.0,24.5957,24.6586,24.5201,24.646,493100.0
2007-04-17 09:40:00,39.14,39.16,38.93,38.95,355700.0,24.6523,24.6649,24.5201,24.5327,355700.0
2007-04-17 09:45:00,38.95,39.06,38.9,39.01,190200.0,24.5327,24.602,24.5012,24.5705,190200.0
2007-04-17 09:50:00,39.01,39.03,38.94,38.99,229300.0,24.5705,24.5831,24.5264,24.5579,229300.0
2007-04-17 09:55:00,38.99,39.03,38.99,39.03,169700.0,24.5579,24.5831,24.5579,24.5831,169700.0
2007-04-17 10:00:00,39.03,39.06,39.0,39.02,387900.0,24.5831,24.602,24.5642,24.5768,387900.0
2007-04-17 10:05:00,39.03,39.03,38.95,38.99,223700.0,24.5831,24.5831,24.5327,24.5579,223700.0
2007-04-17 10:10:00,38.99,39.1,38.99,39.09,378100.0,24.5579,24.6271,24.5579,24.6208,378100.0
2007-04-17 10:15:00,39.1,39.44,39.09,39.43,717600.0,24.6271,24.8413,24.6208,24.835,717600.0
2007-04-17 10:20:00,39.43,39.44,39.31,39.34,424200.0,24.835,24.8413,24.7594,24.7783,424200.0
2007-04-17 10:25:00,39.34,39.41,39.33,39.39,261500.0,24.7783,24.8224,24.772,24.8098,261500.0
2007-04-17 10:30:00,39.38,39.4,39.32,39.33,140200.0,24.8035,24.8161,24.7657,24.772,140200.0
2007-04-17 10:35:00,39.34,39.34,39.27,39.28,294200.0,24.7783,24.7783,24.7342,24.7405,294200.0
2007-04-17 10:40:00,39.28,39.32,39.21,39.31,237400.0,24.7405,24.7657,24.6964,24.7594,237400.0
2007-04-17 10:45:00,39.31,39.34,39.3,39.33,103600.0,24.7594,24.7783,24.7531,24.772,103600.0
2007-04-17 10:50:00,39.34,39.36,39.31,39.35,182900.0,24.7783,24.7909,24.7594,24.7846,182900.0
2007-04-17 10:55:00,39.35,39.36,39.3,39.3,166900.0,24.7846,24.7909,24.7531,24.7531,166900.0
2007-04-17 11:00:00,39.3,39.3,39.27,39.27,51500.0,24.7531,24.7531,24.7342,24.7342,51500.0
2007-04-17 11:05:00,39.27,39.31,39.24,39.27,92400.0,24.7342,24.7594,24.7153,24.7342,92400.0
2007-04-17 11:10:00,39.26,39.3,39.23,39.3,135300.0,24.7279,24.7531,24.709,24.7531,135300.0
2007-04-17 11:15:00,39.29,39.3,39.25,39.25,100600.0,24.7468,24.7531,24.7216,24.7216,100600.0
2007-04-17 11:20:00,39.25,39.3,39.21,39.3,165000.0,24.7216,24.7531,24.6964,24.7531,165000.0
2007-04-17 11:25:00,39.29,39.3,39.29,39.3,96000.0,24.7468,24.7531,24.7468,24.7531,96000.0
2007-04-17 11:30:00,39.3,39.3,39.24,39.25,97100.0,24.7531,24.7531,24.7153,24.7216,97100.0
2007-04-17 11:35:00,39.25,39.39,39.25,39.39,400000.0,24.7216,24.8098,24.7216,24.8098,400000.0
2007-04-17 11:40:00,39.38,39.4,39.36,39.39,186200.0,24.8035,24.8161,24.7909,24.8098,186200.0
2007-04-17 11:45:00,39.39,39.41,39.36,39.36,93600.0,24.8098,24.8224,24.7909,24.7909,93600.0
2007-04-17 11:50:00,39.36,39.38,39.34,39.35,62200.0,24.7909,24.8035,24.7783,24.7846,62200.0
2007-04-17 11:55:00,39.35,39.35,39.34,39.34,75200.0,24.7846,24.7846,24.7783,24.7783,75200.0
2007-04-17 12:00:00,39.34,39.41,39.34,39.41,126400.0,24.7783,24.8224,24.7783,24.8224,126400.0
2007-04-17 12:05:00,39.4,39.47,39.4,39.42,192700.0,24.8161,24.8602,24.8161,24.8287,192700.0
2007-04-17 12:10:00,39.42,39.45,39.41,39.43,124000.0,24.8287,24.8476,24.8224,24.835,124000.0
2007-04-17 12:15:00,39.43,39.43,39.4,39.43,72500.0,24.835,24.835,24.8161,24.835,72500.0
2007-04-17 12:20:00,39.43,39.44,39.4,39.43,78700.0,24.835,24.8413,24.8161,24.835,78700.0
2007-04-17 12:25:00,39.44,39.49,39.44,39.49,137900.0,24.8413,24.8728,24.8413,24.8728,137900.0
2007-04-17 12:30:00,39.48,39.5,39.47,39.47,126100.0,24.8665,24.8791,24.8602,24.8602,126100.0
2007-04-17 12:35:00,39.47,39.49,39.47,39.47,100900.0,24.8602,24.8728,24.8602,24.8602,100900.0
2007-04-17 12:40:00,39.47,39.49,39.45,39.45,128600.0,24.8602,24.8728,24.8476,24.8476,128600.0
2007-04-17 12:45:00,39.45,39.45,39.37,39.37,168400.0,24.8476,24.8476,24.7972,24.7972,168400.0
2007-04-17 12:50:00,39.37,39.45,39.34,39.37,303400.0,24.7972,24.8476,24.7783,24.7972,303400.0
2007-04-17 12:55:00,39.37,39.41,39.37,39.38,103800.0,24.7972,24.8224,24.7972,24.8035,103800.0
2007-04-17 13:00:00,39.38,39.42,39.35,39.36,163400.0,24.8035,24.8287,24.7846,24.7909,163400.0
2007-04-17 13:05:00,39.36,39.37,39.33,39.35,90700.0,24.7909,24.7972,24.772,24.7846,90700.0
2007-04-17 13:10:00,39.34,39.35,39.3,39.31,98700.0,24.7783,24.7846,24.7531,24.7594,98700.0
2007-04-17 13:15:00,39.3,39.33,39.3,39.33,66800.0,24.7531,24.772,24.7531,24.772,66800.0
2007-04-17 13:20:00,39.33,39.34,39.26,39.27,117800.0,24.772,24.7783,24.7279,24.7342,117800.0
2007-04-17 13:25:00,39.26,39.34,39.26,39.33,85800.0,24.7279,24.7783,24.7279,24.772,85800.0
2007-04-17 13:30:00,39.33,39.37,39.33,39.36,100300.0,24.772,24.7972,24.772,24.7909,100300.0
2007-04-17 13:35:00,39.36,39.37,39.36,39.37,60700.0,24.7909,24.7972,24.7909,24.7972,60700.0
2007-04-17 13:40:00,39.36,39.37,39.31,39.32,151700.0,24.7909,24.7972,24.7594,24.7657,151700.0
2007-04-17 13:45:00,39.32,39.37,39.32,39.36,70700.0,24.7657,24.7972,24.7657,24.7909,70700.0
2007-04-17 13:50:00,39.36,39.42,39.35,39.4,145500.0,24.7909,24.8287,24.7846,24.8161,145500.0
2007-04-17 13:55:00,39.4,39.44,39.37,39.41,127700.0,24.8161,24.8413,24.7972,24.8224,127700.0
2007-04-17 14:00:00,39.41,39.41,39.3,39.33,317000.0,24.8224,24.8224,24.7531,24.772,317000.0
2007-04-17 14:05:00,39.33,39.36,39.27,39.34,128200.0,24.772,24.7909,24.7342,24.7783,128200.0
2007-04-17 14:10:00,39.35,39.37,39.33,39.36,102600.0,24.7846,24.7972,24.772,24.7909,102600.0
2007-04-17 14:15:00,39.36,39.38,39.34,39.35,104500.0,24.7909,24.8035,24.7783,24.7846,104500.0
2007-04-17 14:20:00,39.36,39.41,39.35,39.38,128800.0,24.7909,24.8224,24.7846,24.8035,128800.0
2007-04-17 14:25:00,39.37,39.4,39.37,39.4,78100.0,24.7972,24.8161,24.7972,24.8161,78100.0
2007-04-17 14:30:00,39.39,39.41,39.35,39.35,84100.0,24.8098,24.8224,24.7846,24.7846,84100.0
2007-04-17 14:35:00,39.35,39.36,39.34,39.35,48500.0,24.7846,24.7909,24.7783,24.7846,48500.0
2007-04-17 14:40:00,39.36,39.38,39.32,39.38,118700.0,24.7909,24.8035,24.7657,24.8035,118700.0
2007-04-17 14:45:00,39.38,39.44,39.38,39.44,152600.0,24.8035,24.8413,24.8035,24.8413,152600.0
2007-04-17 14:50:00,39.44,39.48,39.43,39.47,310800.0,24.8413,24.8665,24.835,24.8602,310800.0
2007-04-17 14:55:00,39.47,39.48,39.45,39.47,71300.0,24.8602,24.8665,24.8476,24.8602,71300.0
2007-04-17 15:00:00,39.46,39.5,39.46,39.47,174700.0,24.8539,24.8791,24.8539,24.8602,174700.0
2007-04-17 15:05:00,39.47,39.49,39.44,39.48,127600.0,24.8602,24.8728,24.8413,24.8665,127600.0
2007-04-17 15:10:00,39.48,39.49,39.34,39.36,252700.0,24.8665,24.8728,24.7783,24.7909,252700.0
2007-04-17 15:15:00,39.37,39.38,39.35,39.37,125400.0,24.7972,24.8035,24.7846,24.7972,125400.0
2007-04-17 15:20:00,39.38,39.4,39.33,39.33,163500.0,24.8035,24.8161,24.772,24.772,163500.0
2007-04-17 15:25:00,39.33,39.35,39.31,39.34,174100.0,24.772,24.7846,24.7594,24.7783,174100.0
2007-04-17 15:30:00,39.34,39.39,39.32,39.39,227600.0,24.7783,24.8098,24.7657,24.8098,227600.0
2007-04-17 15:35:00,39.38,39.39,39.36,39.37,523900.0,24.8035,24.8098,24.7909,24.7972,523900.0
2007-04-17 15:40:00,39.37,39.42,39.37,39.37,282100.0,24.7972,24.8287,24.7972,24.7972,282100.0
2007-04-17 15:45:00,39.37,39.42,39.37,39.41,268700.0,24.7972,24.8287,24.7972,24.8224,268700.0
2007-04-17 15:50:00,39.42,39.48,39.4,39.48,522200.0,24.8287,24.8665,24.8161,24.8665,522200.0
2007-04-17 15:55:00,39.47,39.5,39.44,39.45,691300.0,24.8602,24.8791,24.8413,24.8476,691300.0
2007-04-18 09:30:00,39.39,39.44,39.3,39.32,285500.0,24.8098,24.8413,24.7531,24.7657,285500.0
2007-04-18 09:35:00,39.31,39.34,39.18,39.2,140100.0,24.7594,24.7783,24.6775,24.6901,140100.0
2007-04-18 09:40:00,39.2,39.26,39.07,39.08,181100.0,24.6901,24.7279,24.6083,24.6146,181100.0
2007-04-18 09:45:00,39.08,39.13,39.01,39.01,158000.0,24.6146,24.646,24.5705,24.5705,158000.0
2007-04-18 09:50:00,39.02,39.21,38.99,39.19,217100.0,24.5768,24.6964,24.5579,24.6838,217100.0
2007-04-18 09:55:00,39.19,39.24,39.08,39.17,134800.0,24.6838,24.7153,24.6146,24.6712,134800.0
2007-04-18 10:00:00,39.17,39.2,39.06,39.15,117300.0,24.6712,24.6901,24.602,24.6586,117300.0
2007-04-18 10:05:00,39.15,39.15,39.01,39.03,90100.0,24.6586,24.6586,24.5705,24.5831,90100.0
2007-04-18 10:10:00,39.03,39.03,38.96,39.03,141900.0,24.5831,24.5831,24.539,24.5831,141900.0
2007-04-18 10:15:00,39.03,39.1,39.01,39.06,163900.0,24.5831,24.6271,24.5705,24.602,163900.0
2007-04-18 10:20:00,39.06,39.21,39.05,39.16,170300.0,24.602,24.6964,24.5957,24.6649,170300.0
2007-04-18 10:25:00,39.16,39.16,39.04,39.04,138500.0,24.6649,24.6649,24.5894,24.5894,138500.0
2007-04-18 10:30:00,39.03,39.05,38.93,38.93,343400.0,24.5831,24.5957,24.5201,24.5201,343400.0
2007-04-18 10:35:00,38.93,39.04,38.91,39.04,270100.0,24.5201,24.5894,24.5075,24.5894,270100.0
2007-04-18 10:40:00,39.04,39.06,39.01,39.05,150100.0,24.5894,24.602,24.5705,24.5957,150100.0
2007-04-18 10:45:00,39.06,39.09,39.02,39.08,86500.0,24.602,24.6208,24.5768,24.6146,86500.0
2007-04-18 10:50:00,39.08,39.08,38.96,38.97,183300.0,24.6146,24.6146,24.539,24.5453,183300.0
2007-04-18 10:55:00,38.97,39.0,38.94,38.95,210300.0,24.5453,24.5642,24.5264,24.5327,210300.0
2007-04-18 11:00:00,38.95,38.96,38.91,38.92,146100.0,24.5327,24.539,24.5075,24.5138,146100.0
2007-04-18 11:05:00,38.92,39.04,38.92,39.04,314900.0,24.5138,24.5894,24.5138,24.5894,314900.0
2007-04-18 11:10:00,39.03,39.1,39.02,39.03,156700.0,24.5831,24.6271,24.5768,24.5831,156700.0
2007-04-18 11:15:00,39.03,39.03,38.97,38.98,198300.0,24.5831,24.5831,24.5453,24.5516,198300.0
2007-04-18 11:20:00,38.98,38.98,38.89,38.9,188300.0,24.5516,24.5516,24.4949,24.5012,188300.0
2007-04-18 11:25:00,38.9,38.9,38.87,38.87,173800.0,24.5012,24.5012,24.4823,24.4823,173800.0
2007-04-18 11:30:00,38.87,38.93,38.86,38.93,137300.0,24.4823,24.5201,24.476,24.5201,137300.0
2007-04-18 11:35:00,38.93,39.0,38.91,38.94,249700.0,24.5201,24.5642,24.5075,24.5264,249700.0
2007-04-18 11:40:00,38.94,38.99,38.94,38.99,49900.0,24.5264,24.5579,24.5264,24.5579,49900.0
2007-04-18 11:45:00,38.99,39.01,38.98,39.0,80000.0,24.5579,24.5705,24.5516,24.5642,80000.0
2007-04-18 11:50:00,38.99,39.0,38.96,39.0,83500.0,24.5579,24.5642,24.539,24.5642,83500.0
2007-04-18 11:55:00,39.0,39.0,38.94,38.96,89700.0,24.5642,24.5642,24.5264,24.539,89700.0
2007-04-18 12:00:00,38.96,39.0,38.94,38.97,66200.0,24.539,24.5642,24.5264,24.5453,66200.0
2007-04-18 12:05:00,38.96,38.99,38.93,38.93,81600.0,24.539,24.5579,24.5201,24.5201,81600.0
2007-04-18 12:10:00,38.93,39.04,38.93,38.96,171400.0,24.5201,24.5894,24.5201,24.539,171400.0
2007-04-18 12:15:00,38.96,38.96,38.92,38.93,67900.0,24.539,24.539,24.5138,24.5201,67900.0
2007-04-18 12:20:00,38.93,38.95,38.88,38.89,165000.0,24.5201,24.5327,24.4886,24.4949,165000.0
2007-04-18 12:25:00,38.88,38.96,38.87,38.94,103800.0,24.4886,24.539,24.4823,24.5264,103800.0
2007-04-18 12:30:00,38.95,39.04,38.94,39.0,194800.0,24.5327,24.5894,24.5264,24.5642,194800.0
2007-04-18 12:35:00,38.99,38.99,38.9,38.93,69500.0,24.5579,24.5579,24.5012,24.5201,69500.0
2007-04-18 12:40:00,38.93,38.95,38.9,38.93,89900.0,24.5201,24.5327,24.5012,24.5201,89900.0
2007-04-18 12:45:00,38.93,38.93,38.87,38.89,84900.0,24.5201,24.5201,24.4823,24.4949,84900.0
2007-04-18 12:50:00,38.88,38.91,38.87,38.88,56900.0,24.4886,24.5075,24.4823,24.4886,56900.0
2007-04-18 12:55:00,38.89,38.9,38.86,38.87,58300.0,24.4949,24.5012,24.476,24.4823,58300.0
2007-04-18 13:00:00,38.87,38.93,38.86,38.9,74000.0,24.4823,24.5201,24.476,24.5012,74000.0
2007-04-18 13:05:00,38.89,38.89,38.86,38.88,96400.0,24.4949,24.4949,24.476,24.4886,96400.0
2007-04-18 13:10:00,38.89,38.9,38.85,38.88,131500.0,24.4949,24.5012,24.4697,24.4886,131500.0
2007-04-18 13:15:00,38.88,38.9,38.86,38.88,143700.0,24.4886,24.5012,24.476,24.4886,143700.0
2007-04-18 13:20:00,38.88,38.89,38.86,38.88,84100.0,24.4886,24.4949,24.476,24.4886,84100.0
2007-04-18 13:25:00,38.88,38.89,38.86,38.87,53200.0,24.4886,24.4949,24.476,24.4823,53200.0
2007-04-18 13:30:00,38.87,38.88,38.82,38.86,107800.0,24.4823,24.4886,24.4508,24.476,107800.0
2007-04-18 13:35:00,38.86,38.91,38.86,38.88,86400.0,24.476,24.5075,24.476,24.4886,86400.0
2007-04-18 13:40:00,38.87,38.9,38.83,38.89,130900.0,24.4823,24.5012,24.4571,24.4949,130900.0
2007-04-18 13:45:00,38.89,38.92,38.87,38.91,97400.0,24.4949,24.5138,24.4823,24.5075,97400.0
2007-04-18 13:50:00,38.91,38.94,38.91,38.93,60100.0,24.5075,24.5264,24.5075,24.5201,60100.0
2007-04-18 13:55:00,38.93,38.95,38.92,38.93,62200.0,24.5201,24.5327,24.5138,24.5201,62200.0
2007-04-18 14:00:00,38.92,39.0,38.92,39.0,93300.0,24.5138,24.5642,24.5138,24.5642,93300.0
2007-04-18 14:05:00,39.0,39.07,38.99,39.06,134800.0,24.5642,24.6083,24.5579,24.602,134800.0
2007-04-18 14:10:00,39.07,39.08,39.03,39.05,160300.0,24.6083,24.6146,24.5831,24.5957,160300.0
2007-04-18 14:15:00,39.05,39.09,39.05,39.09,94300.0,24.5957,24.6208,24.5957,24.6208,94300.0
2007-04-18 14:20:00,39.1,39.1,39.05,39.08,74000.0,24.6271,24.6271,24.5957,24.6146,74000.0
2007-04-18 14:25:00,39.07,39.1,39.07,39.08,65100.0,24.6083,24.6271,24.6083,24.6146,65100.0
2007-04-18 14:30:00,39.08,39.09,39.06,39.06,39500.0,24.6146,24.6208,24.602,24.602,39500.0
2007-04-18 14:35:00,39.06,39.06,39.03,39.06,82200.0,24.602,24.602,24.5831,24.602,82200.0
2007-04-18 14:40:00,39.05,39.07,39.04,39.04,67200.0,24.5957,24.6083,24.5894,24.5894,67200.0
2007-04-18 14:45:00,39.04,39.06,39.02,39.03,61200.0,24.5894,24.602,24.5768,24.5831,61200.0
2007-04-18 14:50:00,39.02,39.07,39.01,39.06,67900.0,24.5768,24.6083,24.5705,24.602,67900.0
2007-04-18 14:55:00,39.06,39.09,39.05,39.07,80700.0,24.602,24.6208,24.5957,24.6083,80700.0
2007-04-18 15:00:00,39.07,39.09,39.06,39.07,71500.0,24.6083,24.6208,24.602,24.6083,71500.0
2007-04-18 15:05:00,39.06,39.07,39.05,39.06,84900.0,24.602,24.6083,24.5957,24.602,84900.0
2007-04-18 15:10:00,39.06,39.09,39.05,39.09,84500.0,24.602,24.6208,24.5957,24.6208,84500.0
2007-04-18 15:15:00,39.09,39.09,39.07,39.08,96300.0,24.6208,24.6208,24.6083,24.6146,96300.0
2007-04-18 15:20:00,39.09,39.09,39.07,39.08,58200.0,24.6208,24.6208,24.6083,24.6146,58200.0
2007-04-18 15:25:00,39.08,39.13,39.07,39.1,165100.0,24.6146,24.646,24.6083,24.6271,165100.0
2007-04-18 15:30:00,39.11,39.16,39.08,39.15,141700.0,24.6334,24.6649,24.6146,24.6586,141700.0
2007-04-18 15:35:00,39.16,39.17,39.14,39.15,171000.0,24.6649,24.6712,24.6523,24.6586,171000.0
2007-04-18 15:40:00,39.15,39.15,39.09,39.1,150100.0,24.6586,24.6586,24.6208,24.6271,150100.0
2007-04-18 15:45:00,39.1,39.12,39.08,39.1,125800.0,24.6271,24.6397,24.6146,24.6271,125800.0
2007-04-18 15:50:00,39.11,39.14,39.07,39.09,208600.0,24.6334,24.6523,24.6083,24.6208,208600.0
2007-04-18 15:55:00,39.09,39.11,39.03,39.03,250600.0,24.6208,24.6334,24.5831,24.5831,250600.0
2007-04-19 09:30:00,38.9,38.9,38.58,38.69,383600.0,24.5012,24.5012,24.2996,24.3689,383600.0
2007-04-19 09:35:00,38.69,38.81,38.67,38.81,172200.0,24.3689,24.4445,24.3563,24.4445,172200.0
2007-04-19 09:40:00,38.8,38.84,38.75,38.81,84900.0,24.4382,24.4634,24.4067,24.4445,84900.0
2007-04-19 09:45:00,38.83,38.9,38.77,38.87,104400.0,24.4571,24.5012,24.4193,24.4823,104400.0
2007-04-19 09:50:00,38.87,39.17,38.87,38.95,337000.0,24.4823,24.6712,24.4823,24.5327,337000.0
2007-04-19 09:55:00,38.96,39.05,38.93,38.95,127600.0,24.539,24.5957,24.5201,24.5327,127600.0
2007-04-19 10:00:00,38.95,38.97,38.82,38.9,127600.0,24.5327,24.5453,24.4508,24.5012,127600.0
2007-04-19 10:05:00,38.9,38.93,38.85,38.91,80800.0,24.5012,24.5201,24.4697,24.5075,80800.0
2007-04-19 10:10:00,38.91,38.92,38.82,38.83,86300.0,24.5075,24.5138,24.4508,24.4571,86300.0
2007-04-19 10:15:00,38.83,38.91,38.83,38.9,47200.0,24.4571,24.5075,24.4571,24.5012,47200.0
2007-04-19 10:20:00,38.9,38.93,38.87,38.89,87000.0,24.5012,24.5201,24.4823,24.4949,87000.0
2007-04-19 10:25:00,38.89,38.9,38.8,38.81,83900.0,24.4949,24.5012,24.4382,24.4445,83900.0
2007-04-19 10:30:00,38.81,38.86,38.76,38.79,66400.0,24.4445,24.476,24.413,24.4319,66400.0
2007-04-19 10:35:00,38.79,38.84,38.76,38.82,71200.0,24.4319,24.4634,24.413,24.4508,71200.0
2007-04-19 10:40:00,38.82,38.83,38.76,38.78,77200.0,24.4508,24.4571,24.413,24.4256,77200.0
2007-04-19 10:45:00,38.78,38.81,38.78,38.78,40200.0,24.4256,24.4445,24.4256,24.4256,40200.0
2007-04-19 10:50:00,38.78,38.8,38.75,38.78,64700.0,24.4256,24.4382,24.4067,24.4256,64700.0
2007-04-19 10:55:00,38.79,38.86,38.78,38.85,91200.0,24.4319,24.476,24.4256,24.4697,91200.0
2007-04-19 11:00:00,38.84,38.85,38.76,38.78,104000.0,24.4634,24.4697,24.413,24.4256,104000.0
2007-04-19 11:05:00,38.77,38.79,38.75,38.76,92100.0,24.4193,24.4319,24.4067,24.413,92100.0
2007-04-19 11:10:00,38.75,38.88,38.75,38.87,143200.0,24.4067,24.4886,24.4067,24.4823,143200.0
2007-04-19 11:15:00,38.86,38.88,38.83,38.85,110100.0,24.476,24.4886,24.4571,24.4697,110100.0
2007-04-19 11:20:00,38.85,38.85,38.8,38.8,99500.0,24.4697,24.4697,24.4382,24.4382,99500.0
2007-04-19 11:25:00,38.81,38.82,38.76,38.79,81100.0,24.4445,24.4508,24.413,24.4319,81100.0
2007-04-19 11:30:00,38.78,38.81,38.77,38.77,46800.0,24.4256,24.4445,24.4193,24.4193,46800.0
2007-04-19 11:35:00,38.77,38.78,38.75,38.75,112300.0,24.4193,24.4256,24.4067,24.4067,112300.0
2007-04-19 11:40:00,38.75,38.78,38.72,38.73,87500.0,24.4067,24.4256,24.3878,24.3941,87500.0
2007-04-19 11:45:00,38.74,38.75,38.7,38.74,117400.0,24.4004,24.4067,24.3752,24.4004,117400.0
2007-04-19 11:50:00,38.74,38.76,38.71,38.72,142500.0,24.4004,24.413,24.3815,24.3878,142500.0
2007-04-19 11:55:00,38.72,38.76,38.7,38.7,341100.0,24.3878,24.413,24.3752,24.3752,341100.0
2007-04-19 12:00:00,38.7,38.71,38.65,38.66,225100.0,24.3752,24.3815,24.3437,24.35,225100.0
2007-04-19 12:05:00,38.65,38.66,38.63,38.65,219200.0,24.3437,24.35,24.3311,24.3437,219200.0
2007-04-19 12:10:00,38.66,38.7,38.65,38.7,209200.0,24.35,24.3752,24.3437,24.3752,209200.0
2007-04-19 12:15:00,38.7,38.74,38.68,38.73,214200.0,24.3752,24.4004,24.3626,24.3941,214200.0
2007-04-19 12:20:00,38.74,38.75,38.7,38.71,75600.0,24.4004,24.4067,24.3752,24.3815,75600.0
2007-04-19 12:25:00,38.71,38.71,38.67,38.67,64500.0,24.3815,24.3815,24.3563,24.3563,64500.0
2007-04-19 12:30:00,38.67,38.68,38.61,38.61,85800.0,24.3563,24.3626,24.3185,24.3185,85800.0
2007-04-19 12:35:00,38.61,38.62,38.61,38.62,52300.0,24.3185,24.3248,24.3185,24.3248,52300.0
2007-04-19 12:40:00,38.62,38.67,38.61,38.65,80800.0,24.3248,24.3563,24.3185,24.3437,80800.0
2007-04-19 12:45:00,38.65,38.73,38.65,38.72,61400.0,24.3437,24.3941,24.3437,24.3878,61400.0
2007-04-19 12:50:00,38.71,38.74,38.66,38.66,164100.0,24.3815,24.4004,24.35,24.35,164100.0
2007-04-19 12:55:00,38.67,38.67,38.66,38.66,49500.0,24.3563,24.3563,24.35,24.35,49500.0
2007-04-19 13:00:00,38.66,38.73,38.66,38.72,54600.0,24.35,24.3941,24.35,24.3878,54600.0
2007-04-19 13:05:00,38.71,38.77,38.7,38.77,85500.0,24.3815,24.4193,24.3752,24.4193,85500.0
2007-04-19 13:10:00,38.76,38.77,38.7,38.73,78300.0,24.413,24.4193,24.3752,24.3941,78300.0
2007-04-19 13:15:00,38.73,38.8,38.73,38.77,444800.0,24.3941,24.4382,24.3941,24.4193,444800.0
2007-04-19 13:20:00,38.76,38.83,38.74,38.8,625600.0,24.413,24.4571,24.4004,24.4382,625600.0
2007-04-19 13:25:00,38.79,38.8,38.78,38.8,136800.0,24.4319,24.4382,24.4256,24.4382,136800.0
2007-04-19 13:30:00,38.79,38.85,38.79,38.85,181800.0,24.4319,24.4697,24.4319,24.4697,181800.0
2007-04-19 13:35:00,38.84,38.9,38.84,38.9,134000.0,24.4634,24.5012,24.4634,24.5012,134000.0
2007-04-19 13:40:00,38.9,38.91,38.88,38.9,73200.0,24.5012,24.5075,24.4886,24.5012,73200.0
2007-04-19 13:45:00,38.9,38.92,38.89,38.92,60700.0,24.5012,24.5138,24.4949,24.5138,60700.0
2007-04-19 13:50:00,38.92,38.95,38.91,38.95,86400.0,24.5138,24.5327,24.5075,24.5327,86400.0
2007-04-19 13:55:00,38.94,38.97,38.94,38.96,72200.0,24.5264,24.5453,24.5264,24.539,72200.0
2007-04-19 14:00:00,38.96,38.97,38.91,38.91,109100.0,24.539,24.5453,24.5075,24.5075,109100.0
2007-04-19 14:05:00,38.91,38.98,38.91,38.95,188500.0,24.5075,24.5516,24.5075,24.5327,188500.0
2007-04-19 14:10:00,38.94,38.98,38.94,38.97,100100.0,24.5264,24.5516,24.5264,24.5453,100100.0
2007-04-19 14:15:00,38.98,39.03,38.98,39.0,313800.0,24.5516,24.5831,24.5516,24.5642,313800.0
2007-04-19 14:20:00,39.01,39.01,38.94,38.96,119600.0,24.5705,24.5705,24.5264,24.539,119600.0
2007-04-19 14:25:00,38.96,38.97,38.92,38.95,116100.0,24.539,24.5453,24.5138,24.5327,116100.0
2007-04-19 14:30:00,38.96,38.98,38.93,38.98,78700.0,24.539,24.5516,24.5201,24.5516,78700.0
2007-04-19 14:35:00,38.97,39.0,38.97,39.0,54200.0,24.5453,24.5642,24.5453,24.5642,54200.0
2007-04-19 14:40:00,39.0,39.02,38.99,39.0,66700.0,24.5642,24.5768,24.5579,24.5642,66700.0
2007-04-19 14:45:00,39.0,39.01,38.96,38.99,51600.0,24.5642,24.5705,24.539,24.5579,51600.0
2007-04-19 14:50:00,38.98,39.0,38.98,38.98,42200.0,24.5516,24.5642,24.5516,24.5516,42200.0
2007-04-19 14:55:00,38.98,38.98,38.95,38.96,57300.0,24.5516,24.5516,24.5327,24.539,57300.0
2007-04-19 15:00:00,38.95,38.98,38.95,38.95,68900.0,24.5327,24.5516,24.5327,24.5327,68900.0
2007-04-19 15:05:00,38.95,38.96,38.9,38.95,111500.0,24.5327,24.539,24.5012,24.5327,111500.0
2007-04-19 15:10:00,38.95,38.96,38.93,38.94,64100.0,24.5327,24.539,24.5201,24.5264,64100.0
2007-04-19 15:15:00,38.94,38.95,38.94,38.95,42700.0,24.5264,24.5327,24.5264,24.5327,42700.0
2007-04-19 15:20:00,38.95,39.01,38.94,38.98,144500.0,24.5327,24.5705,24.5264,24.5516,144500.0
2007-04-19 15:25:00,38.98,38.98,38.93,38.95,103800.0,24.5516,24.5516,24.5201,24.5327,103800.0
2007-04-19 15:30:00,38.95,38.95,38.93,38.93,107000.0,24.5327,24.5327,24.5201,24.5201,107000.0
2007-04-19 15:35:00,38.93,38.93,38.84,38.89,247800.0,24.5201,24.5201,24.4634,24.4949,247800.0
2007-04-19 15:40:00,38.88,38.95,38.88,38.95,108400.0,24.4886,24.5327,24.4886,24.5327,108400.0
2007-04-19 15:45:00,38.94,39.93,38.92,38.95,135200.0,24.5264,25.1499,24.5138,24.5327,135200.0
2007-04-19 15:50:00,38.95,38.95,38.91,38.91,224400.0,24.5327,24.5327,24.5075,24.5075,224400.0
2007-04-19 15:55:00,38.91,38.93,38.9,38.92,238300.0,24.5075,24.5201,24.5012,24.5138,238300.0
2007-04-20 09:30:00,39.33,39.34,39.08,39.1,2728800.0,24.772,24.7783,24.6146,24.6271,2728800.0
2007-04-20 09:35:00,39.1,39.3,39.06,39.23,450100.0,24.6271,24.7531,24.602,24.709,450100.0
2007-04-20 09:40:00,39.23,39.28,39.11,39.26,309300.0,24.709,24.7405,24.6334,24.7279,309300.0
2007-04-20 09:45:00,39.26,39.28,39.17,39.25,343600.0,24.7279,24.7405,24.6712,24.7216,343600.0
2007-04-20 09:50:00,39.24,39.3,39.1,39.11,302500.0,24.7153,24.7531,24.6271,24.6334,302500.0
2007-04-20 09:55:00,39.11,39.16,39.09,39.1,324700.0,24.6334,24.6649,24.6208,24.6271,324700.0
2007-04-20 10:00:00,39.09,39.22,39.08,39.15,225600.0,24.6208,24.7027,24.6146,24.6586,225600.0
2007-04-20 10:05:00,39.14,39.17,39.05,39.08,271400.0,24.6523,24.6712,24.5957,24.6146,271400.0
2007-04-20 10:10:00,39.08,39.21,39.06,39.2,199800.0,24.6146,24.6964,24.602,24.6901,199800.0
2007-04-20 10:15:00,39.21,39.24,39.14,39.16,160900.0,24.6964,24.7153,24.6523,24.6649,160900.0
2007-04-20 10:20:00,39.17,39.21,39.08,39.19,209800.0,24.6712,24.6964,24.6146,24.6838,209800.0
2007-04-20 10:25:00,39.19,39.24,39.16,39.22,141100.0,24.6838,24.7153,24.6649,24.7027,141100.0
2007-04-20 10:30:00,39.22,39.26,39.19,39.19,108800.0,24.7027,24.7279,24.6838,24.6838,108800.0
2007-04-20 10:35:00,39.2,39.2,39.14,39.15,80500.0,24.6901,24.6901,24.6523,24.6586,80500.0
2007-04-20 10:40:00,39.15,39.16,39.11,39.16,93200.0,24.6586,24.6649,24.6334,24.6649,93200.0
2007-04-20 10:45:00,39.17,39.2,39.17,39.18,61600.0,24.6712,24.6901,24.6712,24.6775,61600.0
2007-04-20 10:50:00,39.18,39.21,39.18,39.18,199600.0,24.6775,24.6964,24.6775,24.6775,199600.0
2007-04-20 10:55:00,39.18,39.18,39.12,39.15,100500.0,24.6775,24.6775,24.6397,24.6586,100500.0
2007-04-20 11:00:00,39.14,39.15,39.1,39.1,82700.0,24.6523,24.6586,24.6271,24.6271,82700.0
2007-04-20 11:05:00,39.11,39.11,39.08,39.08,121900.0,24.6334,24.6334,24.6146,24.6146,121900.0
2007-04-20 11:10:00,39.08,39.1,39.03,39.04,113900.0,24.6146,24.6271,24.5831,24.5894,113900.0
2007-04-20 11:15:00,39.04,39.05,39.01,39.01,84100.0,24.5894,24.5957,24.5705,24.5705,84100.0
2007-04-20 11:20:00,39.01,39.05,39.0,39.02,149600.0,24.5705,24.5957,24.5642,24.5768,149600.0
2007-04-20 11:25:00,39.02,39.07,38.99,39.05,136200.0,24.5768,24.6083,24.5579,24.5957,136200.0
2007-04-20 11:30:00,39.04,39.05,39.0,39.0,63700.0,24.5894,24.5957,24.5642,24.5642,63700.0
2007-04-20 11:35:00,39.0,39.01,38.99,39.0,130300.0,24.5642,24.5705,24.5579,24.5642,130300.0
2007-04-20 11:40:00,39.0,39.04,38.99,39.03,52000.0,24.5642,24.5894,24.5579,24.5831,52000.0
2007-04-20 11:45:00,39.03,39.04,38.95,38.95,80900.0,24.5831,24.5894,24.5327,24.5327,80900.0
2007-04-20 11:50:00,38.95,39.0,38.92,38.96,105800.0,24.5327,24.5642,24.5138,24.539,105800.0
2007-04-20 11:55:00,38.97,39.03,38.96,39.03,58600.0,24.5453,24.5831,24.539,24.5831,58600.0
2007-04-20 12:00:00,39.02,39.03,38.96,38.99,70600.0,24.5768,24.5831,24.539,24.5579,70600.0
2007-04-20 12:05:00,38.99,39.0,38.97,38.97,64000.0,24.5579,24.5642,24.5453,24.5453,64000.0
2007-04-20 12:10:00,38.97,39.08,38.97,39.08,74300.0,24.5453,24.6146,24.5453,24.6146,74300.0
2007-04-20 12:15:00,39.07,39.08,39.02,39.03,76000.0,24.6083,24.6146,24.5768,24.5831,76000.0
2007-04-20 12:20:00,39.02,39.03,39.0,39.02,64100.0,24.5768,24.5831,24.5642,24.5768,64100.0
2007-04-20 12:25:00,39.02,39.05,39.0,39.01,170500.0,24.5768,24.5957,24.5642,24.5705,170500.0
2007-04-20 12:30:00,39.01,39.05,39.01,39.04,65600.0,24.5705,24.5957,24.5705,24.5894,65600.0
2007-04-20 12:35:00,39.04,39.05,38.98,38.98,183700.0,24.5894,24.5957,24.5516,24.5516,183700.0
2007-04-20 12:40:00,38.98,39.04,38.98,39.01,96700.0,24.5516,24.5894,24.5516,24.5705,96700.0
2007-04-20 12:45:00,39.02,39.09,39.02,39.06,56200.0,24.5768,24.6208,24.5768,24.602,56200.0
2007-04-20 12:50:00,39.06,39.08,39.05,39.06,40600.0,24.602,24.6146,24.5957,24.602,40600.0
2007-04-20 12:55:00,39.06,39.11,39.06,39.07,72100.0,24.602,24.6334,24.602,24.6083,72100.0
2007-04-20 13:00:00,39.07,39.09,39.05,39.06,93300.0,24.6083,24.6208,24.5957,24.602,93300.0
2007-04-20 13:05:00,39.06,39.08,39.02,39.07,56200.0,24.602,24.6146,24.5768,24.6083,56200.0
2007-04-20 13:10:00,39.07,39.1,39.06,39.1,53900.0,24.6083,24.6271,24.602,24.6271,53900.0
2007-04-20 13:15:00,39.1,39.19,39.1,39.19,106800.0,24.6271,24.6838,24.6271,24.6838,106800.0
2007-04-20 13:20:00,39.19,39.2,39.14,39.15,81700.0,24.6838,24.6901,24.6523,24.6586,81700.0
2007-04-20 13:25:00,39.15,39.17,39.14,39.14,45800.0,24.6586,24.6712,24.6523,24.6523,45800.0
2007-04-20 13:30:00,39.15,39.15,39.13,39.15,55800.0,24.6586,24.6586,24.646,24.6586,55800.0
2007-04-20 13:35:00,39.15,39.16,39.13,39.13,38700.0,24.6586,24.6649,24.646,24.646,38700.0
2007-04-20 13:40:00,39.13,39.15,39.13,39.13,37200.0,24.646,24.6586,24.646,24.646,37200.0
2007-04-20 13:45:00,39.13,39.15,39.11,39.15,63100.0,24.646,24.6586,24.6334,24.6586,63100.0
2007-04-20 13:50:00,39.14,39.15,39.13,39.14,22000.0,24.6523,24.6586,24.646,24.6523,22000.0
2007-04-20 13:55:00,39.14,39.15,39.13,39.14,58400.0,24.6523,24.6586,24.646,24.6523,58400.0
2007-04-20 14:00:00,39.14,39.18,39.13,39.18,86300.0,24.6523,24.6775,24.646,24.6775,86300.0
2007-04-20 14:05:00,39.19,39.2,39.17,39.19,160800.0,24.6838,24.6901,24.6712,24.6838,160800.0
2007-04-20 14:10:00,39.19,39.2,39.16,39.17,75400.0,24.6838,24.6901,24.6649,24.6712,75400.0
2007-04-20 14:15:00,39.17,39.2,39.16,39.18,78200.0,24.6712,24.6901,24.6649,24.6775,78200.0
2007-04-20 14:20:00,39.18,39.25,39.18,39.25,126700.0,24.6775,24.7216,24.6775,24.7216,126700.0
2007-04-20 14:25:00,39.24,39.26,39.22,39.23,84000.0,24.7153,24.7279,24.7027,24.709,84000.0
2007-04-20 14:30:00,39.22,39.26,39.22,39.25,50400.0,24.7027,24.7279,24.7027,24.7216,50400.0
2007-04-20 14:35:00,39.26,39.28,39.25,39.26,79200.0,24.7279,24.7405,24.7216,24.7279,79200.0
2007-04-20 14:40:00,39.25,39.27,39.25,39.25,43300.0,24.7216,24.7342,24.7216,24.7216,43300.0
2007-04-20 14:45:00,39.26,39.27,39.25,39.26,70100.0,24.7279,24.7342,24.7216,24.7279,70100.0
2007-04-20 14:50:00,39.25,39.26,39.21,39.24,209000.0,24.7216,24.7279,24.6964,24.7153,209000.0
2007-04-20 14:55:00,39.23,39.23,39.19,39.21,111100.0,24.709,24.709,24.6838,24.6964,111100.0
2007-04-20 15:00:00,39.21,39.22,39.18,39.19,71200.0,24.6964,24.7027,24.6775,24.6838,71200.0
2007-04-20 15:05:00,39.18,39.19,39.16,39.18,123700.0,24.6775,24.6838,24.6649,24.6775,123700.0
2007-04-20 15:10:00,39.18,39.2,39.16,39.19,96400.0,24.6775,24.6901,24.6649,24.6838,96400.0
2007-04-20 15:15:00,39.2,39.22,39.17,39.17,147600.0,24.6901,24.7027,24.6712,24.6712,147600.0
2007-04-20 15:20:00,39.17,39.19,39.16,39.16,97400.0,24.6712,24.6838,24.6649,24.6649,97400.0
2007-04-20 15:25:00,39.17,39.19,39.13,39.15,178500.0,24.6712,24.6838,24.646,24.6586,178500.0
2007-04-20 15:30:00,39.15,39.16,39.13,39.14,102000.0,24.6586,24.6649,24.646,24.6523,102000.0
2007-04-20 15:35:00,39.13,39.15,39.12,39.13,103100.0,24.646,24.6586,24.6397,24.646,103100.0
2007-04-20 15:40:00,39.14,39.18,39.13,39.17,162500.0,24.6523,24.6775,24.646,24.6712,162500.0
2007-04-20 15:45:00,39.17,39.18,39.13,39.13,133900.0,24.6712,24.6775,24.646,24.646,133900.0
2007-04-20 15:50:00,39.13,39.18,39.12,39.18,140300.0,24.646,24.6775,24.6397,24.6775,140300.0
2007-04-20 15:55:00,39.18,39.25,39.17,39.24,360700.0,24.6775,24.7216,24.6712,24.7153,360700.0
2007-04-23 09:30:00,39.19,39.25,39.17,39.24,151900.0,24.6838,24.7216,24.6712,24.7153,151900.0
2007-04-23 09:35:00,39.24,39.31,39.15,39.2,123400.0,24.7153,24.7594,24.6586,24.6901,123400.0
2007-04-23 09:40:00,39.21,39.31,39.18,39.28,108000.0,24.6964,24.7594,24.6775,24.7405,108000.0
2007-04-23 09:45:00,39.28,39.29,39.19,39.2,111100.0,24.7405,24.7468,24.6838,24.6901,111100.0
2007-04-23 09:50:00,39.2,39.31,39.2,39.23,124100.0,24.6901,24.7594,24.6901,24.709,124100.0
2007-04-23 09:55:00,39.22,39.26,39.15,39.2,93300.0,24.7027,24.7279,24.6586,24.6901,93300.0
2007-04-23 10:00:00,39.19,39.19,39.05,39.11,127700.0,24.6838,24.6838,24.5957,24.6334,127700.0
2007-04-23 10:05:00,39.11,39.18,39.1,39.11,88100.0,24.6334,24.6775,24.6271,24.6334,88100.0
2007-04-23 10:10:00,39.1,39.14,39.08,39.09,57800.0,24.6271,24.6523,24.6146,24.6208,57800.0
2007-04-23 10:15:00,39.08,39.19,39.08,39.18,129400.0,24.6146,24.6838,24.6146,24.6775,129400.0
2007-04-23 10:20:00,39.17,39.18,39.11,39.12,146700.0,24.6712,24.6775,24.6334,24.6397,146700.0
2007-04-23 10:25:00,39.11,39.16,39.07,39.11,72900.0,24.6334,24.6649,24.6083,24.6334,72900.0
2007-04-23 10:30:00,39.1,39.14,39.08,39.13,37300.0,24.6271,24.6523,24.6146,24.646,37300.0
2007-04-23 10:35:00,39.13,39.16,39.12,39.12,67700.0,24.646,24.6649,24.6397,24.6397,67700.0
2007-04-23 10:40:00,39.12,39.13,39.1,39.12,52300.0,24.6397,24.646,24.6271,24.6397,52300.0
2007-04-23 10:45:00,39.12,39.23,39.12,39.22,93000.0,24.6397,24.709,24.6397,24.7027,93000.0
2007-04-23 10:50:00,39.23,39.27,39.21,39.25,155700.0,24.709,24.7342,24.6964,24.7216,155700.0
2007-04-23 10:55:00,39.25,39.27,39.24,39.25,78300.0,24.7216,24.7342,24.7153,24.7216,78300.0
2007-04-23 11:00:00,39.25,39.29,39.24,39.29,81000.0,24.7216,24.7468,24.7153,24.7468,81000.0
2007-04-23 11:05:00,39.29,39.31,39.28,39.28,148300.0,24.7468,24.7594,24.7405,24.7405,148300.0
2007-04-23 11:10:00,39.28,39.33,39.27,39.32,89400.0,24.7405,24.772,24.7342,24.7657,89400.0
2007-04-23 11:15:00,39.33,39.39,39.3,39.38,104700.0,24.772,24.8098,24.7531,24.8035,104700.0
2007-04-23 11:20:00,39.37,39.38,39.3,39.31,69600.0,24.7972,24.8035,24.7531,24.7594,69600.0
2007-04-23 11:25:00,39.32,39.38,39.32,39.38,94800.0,24.7657,24.8035,24.7657,24.8035,94800.0
2007-04-23 11:30:00,39.38,39.39,39.33,39.35,63300.0,24.8035,24.8098,24.772,24.7846,63300.0
2007-04-23 11:35:00,39.35,39.38,39.35,39.35,72900.0,24.7846,24.8035,24.7846,24.7846,72900.0
2007-04-23 11:40:00,39.34,39.35,39.3,39.31,139500.0,24.7783,24.7846,24.7531,24.7594,139500.0
2007-04-23 11:45:00,39.3,39.32,39.27,39.27,114400.0,24.7531,24.7657,24.7342,24.7342,114400.0
2007-04-23 11:50:00,39.27,39.29,39.24,39.27,93300.0,24.7342,24.7468,24.7153,24.7342,93300.0
2007-04-23 11:55:00,39.26,39.26,39.2,39.21,93200.0,24.7279,24.7279,24.6901,24.6964,93200.0
2007-04-23 12:00:00,39.21,39.23,39.2,39.23,61800.0,24.6964,24.709,24.6901,24.709,61800.0
2007-04-23 12:05:00,39.23,39.23,39.18,39.19,45700.0,24.709,24.709,24.6775,24.6838,45700.0
2007-04-23 12:10:00,39.18,39.19,39.16,39.16,52800.0,24.6775,24.6838,24.6649,24.6649,52800.0
2007-04-23 12:15:00,39.16,39.21,39.15,39.18,181700.0,24.6649,24.6964,24.6586,24.6775,181700.0
2007-04-23 12:20:00,39.17,39.24,39.17,39.24,60700.0,24.6712,24.7153,24.6712,24.7153,60700.0
2007-04-23 12:25:00,39.24,39.28,39.23,39.25,68300.0,24.7153,24.7405,24.709,24.7216,68300.0
2007-04-23 12:30:00,39.24,39.28,39.23,39.28,44300.0,24.7153,24.7405,24.709,24.7405,44300.0
2007-04-23 12:35:00,39.27,39.29,39.23,39.26,72400.0,24.7342,24.7468,24.709,24.7279,72400.0
2007-04-23 12:40:00,39.26,39.31,39.26,39.31,43000.0,24.7279,24.7594,24.7279,24.7594,43000.0
2007-04-23 12:45:00,39.31,39.31,39.3,39.3,38000.0,24.7594,24.7594,24.7531,24.7531,38000.0
2007-04-23 12:50:00,39.3,39.31,39.25,39.25,55100.0,24.7531,24.7594,24.7216,24.7216,55100.0
2007-04-23 12:55:00,39.25,39.26,39.25,39.25,24800.0,24.7216,24.7279,24.7216,24.7216,24800.0
2007-04-23 13:00:00,39.26,39.27,39.25,39.26,38700.0,24.7279,24.7342,24.7216,24.7279,38700.0
2007-04-23 13:05:00,39.25,39.26,39.24,39.25,34600.0,24.7216,24.7279,24.7153,24.7216,34600.0
2007-04-23 13:10:00,39.25,39.25,39.24,39.24,25600.0,24.7216,24.7216,24.7153,24.7153,25600.0
2007-04-23 13:15:00,39.25,39.28,39.24,39.28,70300.0,24.7216,24.7405,24.7153,24.7405,70300.0
2007-04-23 13:20:00,39.27,39.29,39.26,39.28,44200.0,24.7342,24.7468,24.7279,24.7405,44200.0
2007-04-23 13:25:00,39.28,39.29,39.26,39.27,28000.0,24.7405,24.7468,24.7279,24.7342,28000.0
2007-04-23 13:30:00,39.27,39.27,39.21,39.22,62600.0,24.7342,24.7342,24.6964,24.7027,62600.0
2007-04-23 13:35:00,39.23,39.23,39.2,39.22,78100.0,24.709,24.709,24.6901,24.7027,78100.0
2007-04-23 13:40:00,39.22,39.23,39.19,39.2,119300.0,24.7027,24.709,24.6838,24.6901,119300.0
2007-04-23 13:45:00,39.2,39.21,39.12,39.13,219000.0,24.6901,24.6964,24.6397,24.646,219000.0
2007-04-23 13:50:00,39.14,39.15,39.1,39.1,193200.0,24.6523,24.6586,24.6271,24.6271,193200.0
2007-04-23 13:55:00,39.1,39.13,39.07,39.12,136900.0,24.6271,24.646,24.6083,24.6397,136900.0
2007-04-23 14:00:00,39.12,39.16,39.08,39.16,189600.0,24.6397,24.6649,24.6146,24.6649,189600.0
2007-04-23 14:05:00,39.16,39.22,39.15,39.2,64600.0,24.6649,24.7027,24.6586,24.6901,64600.0
2007-04-23 14:10:00,39.2,39.22,39.17,39.17,66700.0,24.6901,24.7027,24.6712,24.6712,66700.0
2007-04-23 14:15:00,39.17,39.21,39.16,39.19,129300.0,24.6712,24.6964,24.6649,24.6838,129300.0
2007-04-23 14:20:00,39.18,39.21,39.17,39.19,79700.0,24.6775,24.6964,24.6712,24.6838,79700.0
2007-04-23 14:25:00,39.19,39.21,39.16,39.21,86500.0,24.6838,24.6964,24.6649,24.6964,86500.0
2007-04-23 14:30:00,39.21,39.21,39.17,39.19,50100.0,24.6964,24.6964,24.6712,24.6838,50100.0
2007-04-23 14:35:00,39.19,39.21,39.19,39.2,35400.0,24.6838,24.6964,24.6838,24.6901,35400.0
2007-04-23 14:40:00,39.21,39.21,39.15,39.15,44200.0,24.6964,24.6964,24.6586,24.6586,44200.0
2007-04-23 14:45:00,39.16,39.19,39.15,39.19,51000.0,24.6649,24.6838,24.6586,24.6838,51000.0
2007-04-23 14:50:00,39.19,39.2,39.18,39.19,105200.0,24.6838,24.6901,24.6775,24.6838,105200.0
2007-04-23 14:55:00,39.19,39.2,39.19,39.19,40100.0,24.6838,24.6901,24.6838,24.6838,40100.0
2007-04-23 15:00:00,39.2,39.2,39.14,39.16,99200.0,24.6901,24.6901,24.6523,24.6649,99200.0
2007-04-23 15:05:00,39.16,39.19,39.15,39.17,52900.0,24.6649,24.6838,24.6586,24.6712,52900.0
2007-04-23 15:10:00,39.17,39.21,39.15,39.21,118600.0,24.6712,24.6964,24.6586,24.6964,118600.0
2007-04-23 15:15:00,39.21,39.23,39.18,39.18,141800.0,24.6964,24.709,24.6775,24.6775,141800.0
2007-04-23 15:20:00,39.18,39.22,39.18,39.21,138600.0,24.6775,24.7027,24.6775,24.6964,138600.0
2007-04-23 15:25:00,39.22,39.26,39.21,39.24,141400.0,24.7027,24.7279,24.6964,24.7153,141400.0
2007-04-23 15:30:00,39.23,39.25,39.19,39.19,102500.0,24.709,24.7216,24.6838,24.6838,102500.0
2007-04-23 15:35:00,39.19,39.2,39.16,39.17,205400.0,24.6838,24.6901,24.6649,24.6712,205400.0
2007-04-23 15:40:00,39.17,39.19,39.16,39.17,118200.0,24.6712,24.6838,24.6649,24.6712,118200.0
2007-04-23 15:45:00,39.18,39.22,39.14,39.21,242100.0,24.6775,24.7027,24.6523,24.6964,242100.0
2007-04-23 15:50:00,39.2,39.23,39.19,39.21,191500.0,24.6901,24.709,24.6838,24.6964,191500.0
2007-04-23 15:55:00,39.2,39.23,39.18,39.2,256600.0,24.6901,24.709,24.6775,24.6901,256600.0
2007-04-24 09:30:00,39.09,39.15,38.87,38.92,268300.0,24.6208,24.6586,24.4823,24.5138,268300.0
2007-04-24 09:35:00,38.92,38.99,38.81,38.89,200900.0,24.5138,24.5579,24.4445,24.4949,200900.0
2007-04-24 09:40:00,38.9,38.96,38.85,38.88,216800.0,24.5012,24.539,24.4697,24.4886,216800.0
2007-04-24 09:45:00,38.87,38.93,38.83,38.86,163100.0,24.4823,24.5201,24.4571,24.476,163100.0
2007-04-24 09:50:00,38.86,38.89,38.82,38.83,155700.0,24.476,24.4949,24.4508,24.4571,155700.0
2007-04-24 09:55:00,38.83,38.91,38.82,38.91,107000.0,24.4571,24.5075,24.4508,24.5075,107000.0
2007-04-24 10:00:00,38.91,38.92,38.75,38.82,395900.0,24.5075,24.5138,24.4067,24.4508,395900.0
2007-04-24 10:05:00,38.82,38.87,38.75,38.76,221400.0,24.4508,24.4823,24.4067,24.413,221400.0
2007-04-24 10:10:00,38.76,38.82,38.74,38.74,163400.0,24.413,24.4508,24.4004,24.4004,163400.0
2007-04-24 10:15:00,38.74,38.79,38.74,38.78,128600.0,24.4004,24.4319,24.4004,24.4256,128600.0
2007-04-24 10:20:00,38.78,38.83,38.74,38.79,249100.0,24.4256,24.4571,24.4004,24.4319,249100.0
2007-04-24 10:25:00,38.79,38.84,38.77,38.78,175600.0,24.4319,24.4634,24.4193,24.4256,175600.0
2007-04-24 10:30:00,38.78,38.79,38.76,38.77,132500.0,24.4256,24.4319,24.413,24.4193,132500.0
2007-04-24 10:35:00,38.76,38.78,38.75,38.76,144500.0,24.413,24.4256,24.4067,24.413,144500.0
2007-04-24 10:40:00,38.75,38.75,38.69,38.71,126100.0,24.4067,24.4067,24.3689,24.3815,126100.0
2007-04-24 10:45:00,38.71,38.75,38.69,38.73,104800.0,24.3815,24.4067,24.3689,24.3941,104800.0
2007-04-24 10:50:00,38.73,38.76,38.68,38.68,106500.0,24.3941,24.413,24.3626,24.3626,106500.0
2007-04-24 10:55:00,38.68,38.69,38.65,38.66,72600.0,24.3626,24.3689,24.3437,24.35,72600.0
2007-04-24 11:00:00,38.66,38.67,38.65,38.66,80600.0,24.35,24.3563,24.3437,24.35,80600.0
2007-04-24 11:05:00,38.66,38.73,38.66,38.72,89900.0,24.35,24.3941,24.35,24.3878,89900.0
2007-04-24 11:10:00,38.72,38.97,38.72,38.93,430200.0,24.3878,24.5453,24.3878,24.5201,430200.0
2007-04-24 11:15:00,38.92,38.94,38.85,38.88,138000.0,24.5138,24.5264,24.4697,24.4886,138000.0
2007-04-24 11:20:00,38.88,38.91,38.83,38.84,94600.0,24.4886,24.5075,24.4571,24.4634,94600.0
2007-04-24 11:25:00,38.83,38.87,38.78,38.81,117400.0,24.4571,24.4823,24.4256,24.4445,117400.0
2007-04-24 11:30:00,38.82,38.87,38.79,38.8,169400.0,24.4508,24.4823,24.4319,24.4382,169400.0
2007-04-24 11:35:00,38.79,38.81,38.75,38.76,106300.0,24.4319,24.4445,24.4067,24.413,106300.0
2007-04-24 11:40:00,38.77,38.81,38.76,38.81,80300.0,24.4193,24.4445,24.413,24.4445,80300.0
2007-04-24 11:45:00,38.81,38.82,38.75,38.76,50900.0,24.4445,24.4508,24.4067,24.413,50900.0
2007-04-24 11:50:00,38.76,38.77,38.75,38.77,29000.0,24.413,24.4193,24.4067,24.4193,29000.0
2007-04-24 11:55:00,38.76,38.77,38.75,38.77,40600.0,24.413,24.4193,24.4067,24.4193,40600.0
2007-04-24 12:00:00,38.77,38.8,38.72,38.74,504700.0,24.4193,24.4382,24.3878,24.4004,504700.0
2007-04-24 12:05:00,38.75,38.8,38.72,38.79,111400.0,24.4067,24.4382,24.3878,24.4319,111400.0
2007-04-24 12:10:00,38.8,38.87,38.79,38.85,99100.0,24.4382,24.4823,24.4319,24.4697,99100.0
2007-04-24 12:15:00,38.85,38.92,38.85,38.92,58500.0,24.4697,24.5138,24.4697,24.5138,58500.0
2007-04-24 12:20:00,38.92,38.95,38.91,38.93,53400.0,24.5138,24.5327,24.5075,24.5201,53400.0
2007-04-24 12:25:00,38.93,38.99,38.92,38.96,97100.0,24.5201,24.5579,24.5138,24.539,97100.0
2007-04-24 12:30:00,38.96,38.97,38.94,38.96,43200.0,24.539,24.5453,24.5264,24.539,43200.0
2007-04-24 12:35:00,38.95,38.95,38.9,38.9,47500.0,24.5327,24.5327,24.5012,24.5012,47500.0
2007-04-24 12:40:00,38.91,38.91,38.9,38.91,29400.0,24.5075,24.5075,24.5012,24.5075,29400.0
2007-04-24 12:45:00,38.9,38.92,38.85,38.85,60400.0,24.5012,24.5138,24.4697,24.4697,60400.0
2007-04-24 12:50:00,38.85,38.95,38.84,38.94,34700.0,24.4697,24.5327,24.4634,24.5264,34700.0
2007-04-24 12:55:00,38.94,38.94,38.89,38.89,52800.0,24.5264,24.5264,24.4949,24.4949,52800.0
2007-04-24 13:00:00,38.89,38.94,38.89,38.94,65400.0,24.4949,24.5264,24.4949,24.5264,65400.0
2007-04-24 13:05:00,38.93,38.98,38.92,38.96,105400.0,24.5201,24.5516,24.5138,24.539,105400.0
2007-04-24 13:10:00,38.96,38.97,38.96,38.96,49800.0,24.539,24.5453,24.539,24.539,49800.0
2007-04-24 13:15:00,38.96,38.98,38.94,38.98,102100.0,24.539,24.5516,24.5264,24.5516,102100.0
2007-04-24 13:20:00,38.99,38.99,38.96,38.99,108700.0,24.5579,24.5579,24.539,24.5579,108700.0
2007-04-24 13:25:00,38.98,39.03,38.98,39.03,85100.0,24.5516,24.5831,24.5516,24.5831,85100.0
2007-04-24 13:30:00,39.02,39.1,39.02,39.08,140000.0,24.5768,24.6271,24.5768,24.6146,140000.0
2007-04-24 13:35:00,39.08,39.15,39.07,39.1,181600.0,24.6146,24.6586,24.6083,24.6271,181600.0
2007-04-24 13:40:00,39.1,39.15,39.1,39.12,110800.0,24.6271,24.6586,24.6271,24.6397,110800.0
2007-04-24 13:45:00,39.12,39.14,39.08,39.14,76900.0,24.6397,24.6523,24.6146,24.6523,76900.0
2007-04-24 13:50:00,39.14,39.15,39.09,39.11,109500.0,24.6523,24.6586,24.6208,24.6334,109500.0
2007-04-24 13:55:00,39.11,39.16,39.1,39.15,256400.0,24.6334,24.6649,24.6271,24.6586,256400.0
2007-04-24 14:00:00,39.14,39.16,39.1,39.11,87200.0,24.6523,24.6649,24.6271,24.6334,87200.0
2007-04-24 14:05:00,39.11,39.18,39.11,39.18,108000.0,24.6334,24.6775,24.6334,24.6775,108000.0
2007-04-24 14:10:00,39.17,39.22,39.17,39.21,260200.0,24.6712,24.7027,24.6712,24.6964,260200.0
2007-04-24 14:15:00,39.2,39.22,39.15,39.15,186400.0,24.6901,24.7027,24.6586,24.6586,186400.0
2007-04-24 14:20:00,39.16,39.2,39.12,39.19,228100.0,24.6649,24.6901,24.6397,24.6838,228100.0
2007-04-24 14:25:00,39.19,39.2,39.17,39.2,41400.0,24.6838,24.6901,24.6712,24.6901,41400.0
2007-04-24 14:30:00,39.2,39.2,39.18,39.2,98900.0,24.6901,24.6901,24.6775,24.6901,98900.0
2007-04-24 14:35:00,39.2,39.24,39.19,39.23,122400.0,24.6901,24.7153,24.6838,24.709,122400.0
2007-04-24 14:40:00,39.23,39.24,39.19,39.22,117100.0,24.709,24.7153,24.6838,24.7027,117100.0
2007-04-24 14:45:00,39.22,39.23,39.18,39.19,185300.0,24.7027,24.709,24.6775,24.6838,185300.0
2007-04-24 14:50:00,39.2,39.21,39.18,39.2,200000.0,24.6901,24.6964,24.6775,24.6901,200000.0
2007-04-24 14:55:00,39.2,39.29,38.99,39.29,290200.0,24.6901,24.7468,24.5579,24.7468,290200.0
2007-04-24 15:00:00,39.28,39.32,39.25,39.32,274700.0,24.7405,24.7657,24.7216,24.7657,274700.0
2007-04-24 15:05:00,39.32,39.36,39.29,39.36,159400.0,24.7657,24.7909,24.7468,24.7909,159400.0
2007-04-24 15:10:00,39.35,39.4,39.3,39.38,294200.0,24.7846,24.8161,24.7531,24.8035,294200.0
2007-04-24 15:15:00,39.38,39.39,39.34,39.35,140200.0,24.8035,24.8098,24.7783,24.7846,140200.0
2007-04-24 15:20:00,39.34,39.36,39.28,39.3,187300.0,24.7783,24.7909,24.7405,24.7531,187300.0
2007-04-24 15:25:00,39.31,39.35,39.28,39.3,132400.0,24.7594,24.7846,24.7405,24.7531,132400.0
2007-04-24 15:30:00,39.3,39.39,39.29,39.31,267100.0,24.7531,24.8098,24.7468,24.7594,267100.0
2007-04-24 15:35:00,39.32,39.35,39.29,39.34,126000.0,24.7657,24.7846,24.7468,24.7783,126000.0
2007-04-24 15:40:00,39.34,39.34,39.22,39.23,238000.0,24.7783,24.7783,24.7027,24.709,238000.0
2007-04-24 15:45:00,39.24,39.29,39.24,39.28,323700.0,24.7153,24.7468,24.7153,24.7405,323700.0
2007-04-24 15:50:00,39.28,39.34,39.28,39.32,515700.0,24.7405,24.7783,24.7405,24.7657,515700.0
2007-04-24 15:55:00,39.32,39.33,39.27,39.3,326400.0,24.7657,24.772,24.7342,24.7531,326400.0
2007-04-25 09:30:00,39.42,39.42,39.22,39.32,294200.0,24.8287,24.8287,24.7027,24.7657,294200.0
2007-04-25 09:35:00,39.32,39.35,39.2,39.22,186200.0,24.7657,24.7846,24.6901,24.7027,186200.0
2007-04-25 09:40:00,39.22,39.34,39.21,39.32,90700.0,24.7027,24.7783,24.6964,24.7657,90700.0
2007-04-25 09:45:00,39.32,39.35,39.28,39.32,93200.0,24.7657,24.7846,24.7405,24.7657,93200.0
2007-04-25 09:50:00,39.33,39.33,39.27,39.31,131400.0,24.772,24.772,24.7342,24.7594,131400.0
2007-04-25 09:55:00,39.31,39.38,39.27,39.33,134300.0,24.7594,24.8035,24.7342,24.772,134300.0
2007-04-25 10:00:00,39.33,39.4,39.25,39.4,146100.0,24.772,24.8161,24.7216,24.8161,146100.0
2007-04-25 10:05:00,39.4,39.4,39.3,39.31,108000.0,24.8161,24.8161,24.7531,24.7594,108000.0
2007-04-25 10:10:00,39.32,39.32,39.25,39.27,137200.0,24.7657,24.7657,24.7216,24.7342,137200.0
2007-04-25 10:15:00,39.27,39.29,39.21,39.29,134000.0,24.7342,24.7468,24.6964,24.7468,134000.0
2007-04-25 10:20:00,39.28,39.38,39.28,39.37,85200.0,24.7405,24.8035,24.7405,24.7972,85200.0
2007-04-25 10:25:00,39.37,39.42,39.36,39.42,101100.0,24.7972,24.8287,24.7909,24.8287,101100.0
2007-04-25 10:30:00,39.42,39.42,39.33,39.35,137300.0,24.8287,24.8287,24.772,24.7846,137300.0
2007-04-25 10:35:00,39.36,39.42,39.36,39.37,119100.0,24.7909,24.8287,24.7909,24.7972,119100.0
2007-04-25 10:40:00,39.38,39.4,39.33,39.37,170800.0,24.8035,24.8161,24.772,24.7972,170800.0
2007-04-25 10:45:00,39.37,39.39,39.35,39.38,80400.0,24.7972,24.8098,24.7846,24.8035,80400.0
2007-04-25 10:50:00,39.37,39.4,39.37,39.39,55300.0,24.7972,24.8161,24.7972,24.8098,55300.0
2007-04-25 10:55:00,39.38,39.39,39.31,39.32,104500.0,24.8035,24.8098,24.7594,24.7657,104500.0
2007-04-25 11:00:00,39.32,39.41,39.31,39.41,84900.0,24.7657,24.8224,24.7594,24.8224,84900.0
2007-04-25 11:05:00,39.41,39.49,39.41,39.48,184700.0,24.8224,24.8728,24.8224,24.8665,184700.0
2007-04-25 11:10:00,39.47,39.51,39.42,39.47,186200.0,24.8602,24.8854,24.8287,24.8602,186200.0
2007-04-25 11:15:00,39.47,39.47,39.44,39.46,102300.0,24.8602,24.8602,24.8413,24.8539,102300.0
2007-04-25 11:20:00,39.47,39.48,39.45,39.45,72700.0,24.8602,24.8665,24.8476,24.8476,72700.0
2007-04-25 11:25:00,39.45,39.53,39.45,39.52,153900.0,24.8476,24.898,24.8476,24.8917,153900.0
2007-04-25 11:30:00,39.51,39.54,39.5,39.5,119600.0,24.8854,24.9043,24.8791,24.8791,119600.0
2007-04-25 11:35:00,39.5,39.51,39.48,39.48,134000.0,24.8791,24.8854,24.8665,24.8665,134000.0
2007-04-25 11:40:00,39.49,39.53,39.48,39.53,162800.0,24.8728,24.898,24.8665,24.898,162800.0
2007-04-25 11:45:00,39.52,39.55,39.51,39.55,105500.0,24.8917,24.9106,24.8854,24.9106,105500.0
2007-04-25 11:50:00,39.55,39.57,39.52,39.55,115100.0,24.9106,24.9232,24.8917,24.9106,115100.0
2007-04-25 11:55:00,39.55,39.59,39.51,39.57,107200.0,24.9106,24.9358,24.8854,24.9232,107200.0
2007-04-25 12:00:00,39.57,39.59,39.48,39.48,173700.0,24.9232,24.9358,24.8665,24.8665,173700.0
2007-04-25 12:05:00,39.48,39.5,39.46,39.46,73500.0,24.8665,24.8791,24.8539,24.8539,73500.0
2007-04-25 12:10:00,39.46,39.49,39.45,39.47,56700.0,24.8539,24.8728,24.8476,24.8602,56700.0
2007-04-25 12:15:00,39.48,39.5,39.48,39.49,49100.0,24.8665,24.8791,24.8665,24.8728,49100.0
2007-04-25 12:20:00,39.49,39.52,39.49,39.5,95400.0,24.8728,24.8917,24.8728,24.8791,95400.0
2007-04-25 12:25:00,39.49,39.52,39.49,39.51,62000.0,24.8728,24.8917,24.8728,24.8854,62000.0
2007-04-25 12:30:00,39.51,39.52,39.5,39.5,82100.0,24.8854,24.8917,24.8791,24.8791,82100.0
2007-04-25 12:35:00,39.5,39.52,39.5,39.51,65100.0,24.8791,24.8917,24.8791,24.8854,65100.0
2007-04-25 12:40:00,39.51,39.53,39.5,39.5,99600.0,24.8854,24.898,24.8791,24.8791,99600.0
2007-04-25 12:45:00,39.51,39.53,39.5,39.52,71800.0,24.8854,24.898,24.8791,24.8917,71800.0
2007-04-25 12:50:00,39.53,39.58,39.52,39.56,113700.0,24.898,24.9295,24.8917,24.9169,113700.0
2007-04-25 12:55:00,39.56,39.58,39.53,39.57,87400.0,24.9169,24.9295,24.898,24.9232,87400.0
2007-04-25 13:00:00,39.57,39.59,39.57,39.57,72800.0,24.9232,24.9358,24.9232,24.9232,72800.0
2007-04-25 13:05:00,39.57,39.58,39.56,39.56,76800.0,24.9232,24.9295,24.9169,24.9169,76800.0
2007-04-25 13:10:00,39.56,39.58,39.56,39.58,70600.0,24.9169,24.9295,24.9169,24.9295,70600.0
2007-04-25 13:15:00,39.57,39.61,39.57,39.6,172900.0,24.9232,24.9484,24.9232,24.9421,172900.0
2007-04-25 13:20:00,39.61,39.61,39.56,39.56,102200.0,24.9484,24.9484,24.9169,24.9169,102200.0
2007-04-25 13:25:00,39.56,39.6,39.56,39.58,101600.0,24.9169,24.9421,24.9169,24.9295,101600.0
2007-04-25 13:30:00,39.59,39.6,39.57,39.57,82000.0,24.9358,24.9421,24.9232,24.9232,82000.0
2007-04-25 13:35:00,39.57,39.57,39.53,39.53,96700.0,24.9232,24.9232,24.898,24.898,96700.0
2007-04-25 13:40:00,39.52,39.55,39.51,39.55,65100.0,24.8917,24.9106,24.8854,24.9106,65100.0
2007-04-25 13:45:00,39.55,39.56,39.55,39.56,42500.0,24.9106,24.9169,24.9106,24.9169,42500.0
2007-04-25 13:50:00,39.55,39.56,39.49,39.49,109500.0,24.9106,24.9169,24.8728,24.8728,109500.0
2007-04-25 13:55:00,39.5,39.55,39.48,39.51,190500.0,24.8791,24.9106,24.8665,24.8854,190500.0
2007-04-25 14:00:00,39.51,39.54,39.46,39.46,210100.0,24.8854,24.9043,24.8539,24.8539,210100.0
2007-04-25 14:05:00,39.45,39.55,39.45,39.52,132700.0,24.8476,24.9106,24.8476,24.8917,132700.0
2007-04-25 14:10:00,39.52,39.54,39.5,39.51,56900.0,24.8917,24.9043,24.8791,24.8854,56900.0
2007-04-25 14:15:00,39.5,39.51,39.49,39.5,55900.0,24.8791,24.8854,24.8728,24.8791,55900.0
2007-04-25 14:20:00,39.49,39.51,39.49,39.5,64600.0,24.8728,24.8854,24.8728,24.8791,64600.0
2007-04-25 14:25:00,39.5,39.51,39.49,39.49,53100.0,24.8791,24.8854,24.8728,24.8728,53100.0
2007-04-25 14:30:00,39.49,39.51,39.49,39.5,53300.0,24.8728,24.8854,24.8728,24.8791,53300.0
2007-04-25 14:35:00,39.51,39.51,39.5,39.5,78700.0,24.8854,24.8854,24.8791,24.8791,78700.0
2007-04-25 14:40:00,39.5,39.54,39.5,39.52,125400.0,24.8791,24.9043,24.8791,24.8917,125400.0
2007-04-25 14:45:00,39.52,39.53,39.52,39.52,45000.0,24.8917,24.898,24.8917,24.8917,45000.0
2007-04-25 14:50:00,39.52,39.53,39.49,39.49,100900.0,24.8917,24.898,24.8728,24.8728,100900.0
2007-04-25 14:55:00,39.5,39.58,39.49,39.57,254900.0,24.8791,24.9295,24.8728,24.9232,254900.0
2007-04-25 15:00:00,39.57,39.67,39.57,39.67,264300.0,24.9232,24.9862,24.9232,24.9862,264300.0
2007-04-25 15:05:00,39.68,39.69,39.67,39.67,168000.0,24.9925,24.9988,24.9862,24.9862,168000.0
2007-04-25 15:10:00,39.68,39.68,39.62,39.66,135500.0,24.9925,24.9925,24.9547,24.9799,135500.0
2007-04-25 15:15:00,39.65,39.67,39.64,39.64,129000.0,24.9736,24.9862,24.9673,24.9673,129000.0
2007-04-25 15:20:00,39.64,39.64,39.62,39.63,97000.0,24.9673,24.9673,24.9547,24.961,97000.0
2007-04-25 15:25:00,39.63,39.63,39.56,39.61,196300.0,24.961,24.961,24.9169,24.9484,196300.0
2007-04-25 15:30:00,39.61,39.63,39.6,39.62,172800.0,24.9484,24.961,24.9421,24.9547,172800.0
2007-04-25 15:35:00,39.62,39.62,39.58,39.6,153900.0,24.9547,24.9547,24.9295,24.9421,153900.0
2007-04-25 15:40:00,39.61,39.63,39.59,39.63,164700.0,24.9484,24.961,24.9358,24.961,164700.0
2007-04-25 15:45:00,39.62,39.63,39.53,39.55,491000.0,24.9547,24.961,24.898,24.9106,491000.0
2007-04-25 15:50:00,39.55,39.55,39.48,39.51,1020800.0,24.9106,24.9106,24.8665,24.8854,1020800.0
2007-04-25 15:55:00,39.5,39.57,39.47,39.47,684900.0,24.8791,24.9232,24.8602,24.8602,684900.0
2007-04-26 09:30:00,39.42,39.5,39.03,39.15,300400.0,24.8287,24.8791,24.5831,24.6586,300400.0
2007-04-26 09:35:00,39.16,39.2,39.02,39.15,116200.0,24.6649,24.6901,24.5768,24.6586,116200.0
2007-04-26 09:40:00,39.16,39.19,39.1,39.1,103200.0,24.6649,24.6838,24.6271,24.6271,103200.0
2007-04-26 09:45:00,39.11,39.13,39.06,39.07,161100.0,24.6334,24.646,24.602,24.6083,161100.0
2007-04-26 09:50:00,39.08,39.11,39.04,39.06,91000.0,24.6146,24.6334,24.5894,24.602,91000.0
2007-04-26 09:55:00,39.06,39.09,38.95,39.0,145300.0,24.602,24.6208,24.5327,24.5642,145300.0
2007-04-26 10:00:00,38.96,39.0,38.95,38.96,136200.0,24.539,24.5642,24.5327,24.539,136200.0
2007-04-26 10:05:00,38.95,39.01,38.95,39.01,147200.0,24.5327,24.5705,24.5327,24.5705,147200.0
2007-04-26 10:10:00,39.01,39.05,38.95,39.05,249200.0,24.5705,24.5957,24.5327,24.5957,249200.0
2007-04-26 10:15:00,39.05,39.06,39.0,39.06,189100.0,24.5957,24.602,24.5642,24.602,189100.0
2007-04-26 10:20:00,39.06,39.07,38.99,39.04,357900.0,24.602,24.6083,24.5579,24.5894,357900.0
2007-04-26 10:25:00,39.03,39.04,38.93,38.94,239100.0,24.5831,24.5894,24.5201,24.5264,239100.0
2007-04-26 10:30:00,38.94,39.0,38.93,38.99,135700.0,24.5264,24.5642,24.5201,24.5579,135700.0
2007-04-26 10:35:00,38.99,39.06,38.98,39.05,188500.0,24.5579,24.602,24.5516,24.5957,188500.0
2007-04-26 10:40:00,39.05,39.12,39.04,39.11,217900.0,24.5957,24.6397,24.5894,24.6334,217900.0
2007-04-26 10:45:00,39.12,39.14,39.11,39.14,164800.0,24.6397,24.6523,24.6334,24.6523,164800.0
2007-04-26 10:50:00,39.13,39.14,39.1,39.1,141100.0,24.646,24.6523,24.6271,24.6271,141100.0
2007-04-26 10:55:00,39.1,39.14,39.08,39.14,272700.0,24.6271,24.6523,24.6146,24.6523,272700.0
2007-04-26 11:00:00,39.13,39.14,39.05,39.05,184700.0,24.646,24.6523,24.5957,24.5957,184700.0
2007-04-26 11:05:00,39.06,39.06,39.02,39.04,136000.0,24.602,24.602,24.5768,24.5894,136000.0
2007-04-26 11:10:00,39.04,39.05,39.02,39.04,128500.0,24.5894,24.5957,24.5768,24.5894,128500.0
2007-04-26 11:15:00,39.04,39.04,38.98,39.03,202800.0,24.5894,24.5894,24.5516,24.5831,202800.0
2007-04-26 11:20:00,39.04,39.05,39.02,39.04,147100.0,24.5894,24.5957,24.5768,24.5894,147100.0
2007-04-26 11:25:00,39.04,39.1,39.04,39.1,134700.0,24.5894,24.6271,24.5894,24.6271,134700.0
2007-04-26 11:30:00,39.1,39.11,39.09,39.09,54400.0,24.6271,24.6334,24.6208,24.6208,54400.0
2007-04-26 11:35:00,39.1,39.11,39.09,39.1,111600.0,24.6271,24.6334,24.6208,24.6271,111600.0
2007-04-26 11:40:00,39.1,39.14,39.09,39.14,88100.0,24.6271,24.6523,24.6208,24.6523,88100.0
2007-04-26 11:45:00,39.14,39.16,39.13,39.13,84400.0,24.6523,24.6649,24.646,24.646,84400.0
2007-04-26 11:50:00,39.14,39.15,39.12,39.14,116500.0,24.6523,24.6586,24.6397,24.6523,116500.0
2007-04-26 11:55:00,39.13,39.14,39.06,39.06,134900.0,24.646,24.6523,24.602,24.602,134900.0
2007-04-26 12:00:00,39.06,39.07,39.03,39.04,92900.0,24.602,24.6083,24.5831,24.5894,92900.0
2007-04-26 12:05:00,39.03,39.09,39.03,39.09,205300.0,24.5831,24.6208,24.5831,24.6208,205300.0
2007-04-26 12:10:00,39.09,39.09,39.08,39.09,17600.0,24.6208,24.6208,24.6146,24.6208,17600.0
2007-04-26 12:15:00,39.08,39.1,39.06,39.08,449600.0,24.6146,24.6271,24.602,24.6146,449600.0
2007-04-26 12:20:00,39.07,39.1,39.07,39.1,48200.0,24.6083,24.6271,24.6083,24.6271,48200.0
2007-04-26 12:25:00,39.1,39.11,39.09,39.1,48500.0,24.6271,24.6334,24.6208,24.6271,48500.0
2007-04-26 12:30:00,39.09,39.11,39.09,39.1,52100.0,24.6208,24.6334,24.6208,24.6271,52100.0
2007-04-26 12:35:00,39.11,39.12,39.1,39.11,81000.0,24.6334,24.6397,24.6271,24.6334,81000.0
2007-04-26 12:40:00,39.1,39.11,39.09,39.1,86900.0,24.6271,24.6334,24.6208,24.6271,86900.0
2007-04-26 12:45:00,39.1,39.11,39.07,39.08,58100.0,24.6271,24.6334,24.6083,24.6146,58100.0
2007-04-26 12:50:00,39.07,39.08,39.03,39.04,72200.0,24.6083,24.6146,24.5831,24.5894,72200.0
2007-04-26 12:55:00,39.04,39.09,39.03,39.07,45100.0,24.5894,24.6208,24.5831,24.6083,45100.0
2007-04-26 13:00:00,39.07,39.08,39.07,39.07,12400.0,24.6083,24.6146,24.6083,24.6083,12400.0
2007-04-26 13:05:00,39.07,39.08,39.05,39.07,105500.0,24.6083,24.6146,24.5957,24.6083,105500.0
2007-04-26 13:10:00,39.07,39.08,39.03,39.03,73200.0,24.6083,24.6146,24.5831,24.5831,73200.0
2007-04-26 13:15:00,39.03,39.05,39.02,39.05,90700.0,24.5831,24.5957,24.5768,24.5957,90700.0
2007-04-26 13:20:00,39.05,39.05,38.97,38.97,124700.0,24.5957,24.5957,24.5453,24.5453,124700.0
2007-04-26 13:25:00,38.98,38.99,38.93,38.95,100800.0,24.5516,24.5579,24.5201,24.5327,100800.0
2007-04-26 13:30:00,38.94,38.98,38.93,38.94,106400.0,24.5264,24.5516,24.5201,24.5264,106400.0
2007-04-26 13:35:00,38.94,38.98,38.94,38.95,82800.0,24.5264,24.5516,24.5264,24.5327,82800.0
2007-04-26 13:40:00,38.95,38.95,38.89,38.91,229000.0,24.5327,24.5327,24.4949,24.5075,229000.0
2007-04-26 13:45:00,38.91,38.97,38.91,38.95,105900.0,24.5075,24.5453,24.5075,24.5327,105900.0
2007-04-26 13:50:00,38.96,38.99,38.96,38.99,63700.0,24.539,24.5579,24.539,24.5579,63700.0
2007-04-26 13:55:00,38.99,39.0,38.98,38.98,59200.0,24.5579,24.5642,24.5516,24.5516,59200.0
2007-04-26 14:00:00,38.98,39.02,38.98,39.0,77300.0,24.5516,24.5768,24.5516,24.5642,77300.0
2007-04-26 14:05:00,39.01,39.01,38.98,38.98,89300.0,24.5705,24.5705,24.5516,24.5516,89300.0
2007-04-26 14:10:00,38.98,39.01,38.98,39.0,76500.0,24.5516,24.5705,24.5516,24.5642,76500.0
2007-04-26 14:15:00,39.01,39.03,38.99,39.01,81200.0,24.5705,24.5831,24.5579,24.5705,81200.0
2007-04-26 14:20:00,39.01,39.02,38.99,39.0,95300.0,24.5705,24.5768,24.5579,24.5642,95300.0
2007-04-26 14:25:00,39.0,39.01,38.98,39.0,143500.0,24.5642,24.5705,24.5516,24.5642,143500.0
2007-04-26 14:30:00,39.01,39.01,38.97,38.98,93900.0,24.5705,24.5705,24.5453,24.5516,93900.0
2007-04-26 14:35:00,38.97,38.98,38.97,38.98,96600.0,24.5453,24.5516,24.5453,24.5516,96600.0
2007-04-26 14:40:00,38.98,39.02,38.97,38.98,212000.0,24.5516,24.5768,24.5453,24.5516,212000.0
2007-04-26 14:45:00,38.97,39.0,38.97,39.0,59700.0,24.5453,24.5642,24.5453,24.5642,59700.0
2007-04-26 14:50:00,38.99,39.0,38.97,38.98,192200.0,24.5579,24.5642,24.5453,24.5516,192200.0
2007-04-26 14:55:00,38.97,39.01,38.97,38.99,100600.0,24.5453,24.5705,24.5453,24.5579,100600.0
2007-04-26 15:00:00,38.98,39.0,38.98,38.99,38500.0,24.5516,24.5642,24.5516,24.5579,38500.0
2007-04-26 15:05:00,38.99,39.01,38.99,39.01,51900.0,24.5579,24.5705,24.5579,24.5705,51900.0
2007-04-26 15:10:00,39.0,39.01,38.99,38.99,100800.0,24.5642,24.5705,24.5579,24.5579,100800.0
2007-04-26 15:15:00,39.0,39.01,38.99,39.01,110000.0,24.5642,24.5705,24.5579,24.5705,110000.0
2007-04-26 15:20:00,39.0,39.01,38.97,38.97,134600.0,24.5642,24.5705,24.5453,24.5453,134600.0
2007-04-26 15:25:00,38.97,38.99,38.96,38.98,87800.0,24.5453,24.5579,24.539,24.5516,87800.0
2007-04-26 15:30:00,38.99,39.0,38.97,38.98,79600.0,24.5579,24.5642,24.5453,24.5516,79600.0
2007-04-26 15:35:00,38.99,39.0,38.97,38.97,130900.0,24.5579,24.5642,24.5453,24.5453,130900.0
2007-04-26 15:40:00,38.98,38.98,38.91,38.94,251900.0,24.5516,24.5516,24.5075,24.5264,251900.0
2007-04-26 15:45:00,38.95,38.98,38.94,38.96,276000.0,24.5327,24.5516,24.5264,24.539,276000.0
2007-04-26 15:50:00,38.96,38.96,38.9,38.94,360800.0,24.539,24.539,24.5012,24.5264,360800.0
2007-04-26 15:55:00,38.94,38.98,38.92,38.98,455600.0,24.5264,24.5516,24.5138,24.5516,455600.0
2007-04-27 09:30:00,38.9,38.99,38.82,38.9,227100.0,24.5012,24.5579,24.4508,24.5012,227100.0
2007-04-27 09:35:00,38.9,38.91,38.66,38.73,88100.0,24.5012,24.5075,24.35,24.3941,88100.0
2007-04-27 09:40:00,38.75,38.85,38.73,38.75,104500.0,24.4067,24.4697,24.3941,24.4067,104500.0
2007-04-27 09:45:00,38.76,38.76,38.61,38.61,156700.0,24.413,24.413,24.3185,24.3185,156700.0
2007-04-27 09:50:00,38.61,38.66,38.58,38.59,171600.0,24.3185,24.35,24.2996,24.3059,171600.0
2007-04-27 09:55:00,38.59,38.64,38.56,38.57,140400.0,24.3059,24.3374,24.287,24.2933,140400.0
2007-04-27 10:00:00,38.57,38.68,38.56,38.62,147000.0,24.2933,24.3626,24.287,24.3248,147000.0
2007-04-27 10:05:00,38.61,38.73,38.6,38.69,173400.0,24.3185,24.3941,24.3122,24.3689,173400.0
2007-04-27 10:10:00,38.69,38.7,38.61,38.64,156800.0,24.3689,24.3752,24.3185,24.3374,156800.0
2007-04-27 10:15:00,38.64,38.68,38.62,38.66,87100.0,24.3374,24.3626,24.3248,24.35,87100.0
2007-04-27 10:20:00,38.67,38.72,38.66,38.69,131900.0,24.3563,24.3878,24.35,24.3689,131900.0
2007-04-27 10:25:00,38.7,38.7,38.67,38.69,114700.0,24.3752,24.3752,24.3563,24.3689,114700.0
2007-04-27 10:30:00,38.69,38.74,38.57,38.59,215600.0,24.3689,24.4004,24.2933,24.3059,215600.0
2007-04-27 10:35:00,38.59,38.59,38.53,38.54,133100.0,24.3059,24.3059,24.2681,24.2744,133100.0
2007-04-27 10:40:00,38.54,38.56,38.52,38.55,66000.0,24.2744,24.287,24.2618,24.2807,66000.0
2007-04-27 10:45:00,38.55,38.55,38.51,38.54,171000.0,24.2807,24.2807,24.2555,24.2744,171000.0
2007-04-27 10:50:00,38.54,38.6,38.53,38.6,78500.0,24.2744,24.3122,24.2681,24.3122,78500.0
2007-04-27 10:55:00,38.59,38.62,38.59,38.62,62300.0,24.3059,24.3248,24.3059,24.3248,62300.0
2007-04-27 11:00:00,38.61,38.65,38.61,38.64,113400.0,24.3185,24.3437,24.3185,24.3374,113400.0
2007-04-27 11:05:00,38.64,38.69,38.64,38.66,114700.0,24.3374,24.3689,24.3374,24.35,114700.0
2007-04-27 11:10:00,38.66,38.66,38.6,38.61,149700.0,24.35,24.35,24.3122,24.3185,149700.0
2007-04-27 11:15:00,38.61,38.64,38.6,38.63,90300.0,24.3185,24.3374,24.3122,24.3311,90300.0
2007-04-27 11:20:00,38.64,38.69,38.63,38.66,77800.0,24.3374,24.3689,24.3311,24.35,77800.0
2007-04-27 11:25:00,38.65,38.67,38.55,38.56,124000.0,24.3437,24.3563,24.2807,24.287,124000.0
2007-04-27 11:30:00,38.56,38.61,38.55,38.6,107800.0,24.287,24.3185,24.2807,24.3122,107800.0
2007-04-27 11:35:00,38.61,38.69,38.6,38.68,169000.0,24.3185,24.3689,24.3122,24.3626,169000.0
2007-04-27 11:40:00,38.69,38.7,38.67,38.68,98400.0,24.3689,24.3752,24.3563,24.3626,98400.0
2007-04-27 11:45:00,38.69,38.7,38.67,38.7,121200.0,24.3689,24.3752,24.3563,24.3752,121200.0
2007-04-27 11:50:00,38.69,38.71,38.68,38.7,81400.0,24.3689,24.3815,24.3626,24.3752,81400.0
2007-04-27 11:55:00,38.71,38.73,38.66,38.68,166000.0,24.3815,24.3941,24.35,24.3626,166000.0
2007-04-27 12:00:00,38.68,38.7,38.66,38.68,93000.0,24.3626,24.3752,24.35,24.3626,93000.0
2007-04-27 12:05:00,38.68,38.68,38.65,38.67,91600.0,24.3626,24.3626,24.3437,24.3563,91600.0
2007-04-27 12:10:00,38.68,38.69,38.66,38.66,42900.0,24.3626,24.3689,24.35,24.35,42900.0
2007-04-27 12:15:00,38.65,38.66,38.65,38.65,97400.0,24.3437,24.35,24.3437,24.3437,97400.0
2007-04-27 12:20:00,38.66,38.66,38.65,38.65,42700.0,24.35,24.35,24.3437,24.3437,42700.0
2007-04-27 12:25:00,38.66,38.66,38.65,38.66,45200.0,24.35,24.35,24.3437,24.35,45200.0
2007-04-27 12:30:00,38.66,38.66,38.65,38.65,29400.0,24.35,24.35,24.3437,24.3437,29400.0
2007-04-27 12:35:00,38.66,38.66,38.65,38.66,53100.0,24.35,24.35,24.3437,24.35,53100.0
2007-04-27 12:40:00,38.66,38.7,38.65,38.69,196300.0,24.35,24.3752,24.3437,24.3689,196300.0
2007-04-27 12:45:00,38.7,38.71,38.69,38.7,99300.0,24.3752,24.3815,24.3689,24.3752,99300.0
2007-04-27 12:50:00,38.7,38.71,38.68,38.7,76400.0,24.3752,24.3815,24.3626,24.3752,76400.0
2007-04-27 12:55:00,38.69,38.77,38.69,38.76,114400.0,24.3689,24.4193,24.3689,24.413,114400.0
2007-04-27 13:00:00,38.77,38.99,38.75,38.79,141500.0,24.4193,24.5579,24.4067,24.4319,141500.0
2007-04-27 13:05:00,38.79,38.79,38.7,38.7,173200.0,24.4319,24.4319,24.3752,24.3752,173200.0
2007-04-27 13:10:00,38.7,38.7,38.63,38.68,93400.0,24.3752,24.3752,24.3311,24.3626,93400.0
2007-04-27 13:15:00,38.67,38.69,38.66,38.67,97800.0,24.3563,24.3689,24.35,24.3563,97800.0
2007-04-27 13:20:00,38.68,38.68,38.66,38.67,48600.0,24.3626,24.3626,24.35,24.3563,48600.0
2007-04-27 13:25:00,38.68,38.68,38.66,38.67,38100.0,24.3626,24.3626,24.35,24.3563,38100.0
2007-04-27 13:30:00,38.67,38.74,38.67,38.74,146600.0,24.3563,24.4004,24.3563,24.4004,146600.0
2007-04-27 13:35:00,38.74,38.78,38.72,38.73,142800.0,24.4004,24.4256,24.3878,24.3941,142800.0
2007-04-27 13:40:00,38.72,38.8,38.72,38.79,137000.0,24.3878,24.4382,24.3878,24.4319,137000.0
2007-04-27 13:45:00,38.79,38.79,38.73,38.73,55100.0,24.4319,24.4319,24.3941,24.3941,55100.0
2007-04-27 13:50:00,38.74,38.76,38.72,38.76,42400.0,24.4004,24.413,24.3878,24.413,42400.0
2007-04-27 13:55:00,38.75,38.75,38.69,38.7,84100.0,24.4067,24.4067,24.3689,24.3752,84100.0
2007-04-27 14:00:00,38.7,38.71,38.67,38.68,89400.0,24.3752,24.3815,24.3563,24.3626,89400.0
2007-04-27 14:05:00,38.68,38.69,38.67,38.69,41400.0,24.3626,24.3689,24.3563,24.3689,41400.0
2007-04-27 14:10:00,38.69,38.71,38.67,38.67,62600.0,24.3689,24.3815,24.3563,24.3563,62600.0
2007-04-27 14:15:00,38.67,38.71,38.65,38.68,109000.0,24.3563,24.3815,24.3437,24.3626,109000.0
2007-04-27 14:20:00,38.68,38.72,38.68,38.69,69300.0,24.3626,24.3878,24.3626,24.3689,69300.0
2007-04-27 14:25:00,38.69,38.72,38.66,38.67,86800.0,24.3689,24.3878,24.35,24.3563,86800.0
2007-04-27 14:30:00,38.67,38.68,38.65,38.67,51200.0,24.3563,24.3626,24.3437,24.3563,51200.0
2007-04-27 14:35:00,38.66,38.68,38.65,38.67,48900.0,24.35,24.3626,24.3437,24.3563,48900.0
2007-04-27 14:40:00,38.66,38.71,38.66,38.7,66600.0,24.35,24.3815,24.35,24.3752,66600.0
2007-04-27 14:45:00,38.7,38.71,38.68,38.68,37400.0,24.3752,24.3815,24.3626,24.3626,37400.0
2007-04-27 14:50:00,38.68,38.69,38.65,38.67,89000.0,24.3626,24.3689,24.3437,24.3563,89000.0
2007-04-27 14:55:00,38.66,38.69,38.63,38.67,105200.0,24.35,24.3689,24.3311,24.3563,105200.0
2007-04-27 15:00:00,38.66,38.67,38.57,38.59,336100.0,24.35,24.3563,24.2933,24.3059,336100.0
2007-04-27 15:05:00,38.59,38.72,38.58,38.64,396100.0,24.3059,24.3878,24.2996,24.3374,396100.0
2007-04-27 15:10:00,38.65,38.8,38.61,38.62,680100.0,24.3437,24.4382,24.3185,24.3248,680100.0
2007-04-27 15:15:00,38.63,38.68,38.6,38.63,135200.0,24.3311,24.3626,24.3122,24.3311,135200.0
2007-04-27 15:20:00,38.62,38.65,38.6,38.61,86000.0,24.3248,24.3437,24.3122,24.3185,86000.0
2007-04-27 15:25:00,38.6,38.65,38.56,38.57,142800.0,24.3122,24.3437,24.287,24.2933,142800.0
2007-04-27 15:30:00,38.57,38.58,38.55,38.56,195300.0,24.2933,24.2996,24.2807,24.287,195300.0
2007-04-27 15:35:00,38.55,38.62,38.53,38.58,370800.0,24.2807,24.3248,24.2681,24.2996,370800.0
2007-04-27 15:40:00,38.59,38.59,38.47,38.48,345100.0,24.3059,24.3059,24.2303,24.2366,345100.0
2007-04-27 15:45:00,38.49,38.55,38.46,38.52,344900.0,24.2429,24.2807,24.224,24.2618,344900.0
2007-04-27 15:50:00,38.52,38.54,38.45,38.48,391100.0,24.2618,24.2744,24.2177,24.2366,391100.0
2007-04-27 15:55:00,38.48,38.65,38.41,38.46,578200.0,24.2366,24.3437,24.1926,24.224,578200.0
2007-04-30 09:30:00,38.5,38.56,38.31,38.33,344000.0,24.2492,24.287,24.1296,24.1422,344000.0
2007-04-30 09:35:00,38.32,38.37,38.23,38.24,230400.0,24.1359,24.1674,24.0792,24.0855,230400.0
2007-04-30 09:40:00,38.23,38.36,38.23,38.34,198700.0,24.0792,24.1611,24.0792,24.1485,198700.0
2007-04-30 09:45:00,38.33,38.42,38.31,38.36,161700.0,24.1422,24.1988,24.1296,24.1611,161700.0
2007-04-30 09:50:00,38.36,38.4,38.31,38.36,96300.0,24.1611,24.1863,24.1296,24.1611,96300.0
2007-04-30 09:55:00,38.37,38.39,38.33,38.35,72700.0,24.1674,24.18,24.1422,24.1548,72700.0
2007-04-30 10:00:00,38.35,38.41,38.33,38.4,92200.0,24.1548,24.1926,24.1422,24.1863,92200.0
2007-04-30 10:05:00,38.4,38.41,38.37,38.37,70000.0,24.1863,24.1926,24.1674,24.1674,70000.0
2007-04-30 10:10:00,38.38,38.41,38.36,38.4,70300.0,24.1737,24.1926,24.1611,24.1863,70300.0
2007-04-30 10:15:00,38.41,38.49,38.4,38.46,107100.0,24.1926,24.2429,24.1863,24.224,107100.0
2007-04-30 10:20:00,38.47,38.52,38.45,38.46,139000.0,24.2303,24.2618,24.2177,24.224,139000.0
2007-04-30 10:25:00,38.47,38.48,38.44,38.47,56000.0,24.2303,24.2366,24.2114,24.2303,56000.0
2007-04-30 10:30:00,38.47,38.49,38.46,38.46,61500.0,24.2303,24.2429,24.224,24.224,61500.0
2007-04-30 10:35:00,38.47,38.51,38.47,38.5,88200.0,24.2303,24.2555,24.2303,24.2492,88200.0
2007-04-30 10:40:00,38.5,38.51,38.48,38.5,75600.0,24.2492,24.2555,24.2366,24.2492,75600.0
2007-04-30 10:45:00,38.5,38.53,38.46,38.49,142100.0,24.2492,24.2681,24.224,24.2429,142100.0
2007-04-30 10:50:00,38.48,38.5,38.45,38.49,66100.0,24.2366,24.2492,24.2177,24.2429,66100.0
2007-04-30 10:55:00,38.49,38.49,38.47,38.48,58100.0,24.2429,24.2429,24.2303,24.2366,58100.0
2007-04-30 11:00:00,38.47,38.48,38.45,38.45,74100.0,24.2303,24.2366,24.2177,24.2177,74100.0
2007-04-30 11:05:00,38.46,38.48,38.45,38.46,48000.0,24.224,24.2366,24.2177,24.224,48000.0
2007-04-30 11:10:00,38.46,38.46,38.41,38.41,69500.0,24.224,24.224,24.1926,24.1926,69500.0
2007-04-30 11:15:00,38.41,38.43,38.41,38.42,43400.0,24.1926,24.2051,24.1926,24.1988,43400.0
2007-04-30 11:20:00,38.42,38.44,38.41,38.42,67900.0,24.1988,24.2114,24.1926,24.1988,67900.0
2007-04-30 11:25:00,38.41,38.45,38.38,38.38,269400.0,24.1926,24.2177,24.1737,24.1737,269400.0
2007-04-30 11:30:00,38.38,38.41,38.37,38.38,109100.0,24.1737,24.1926,24.1674,24.1737,109100.0
2007-04-30 11:35:00,38.38,38.38,38.34,38.34,107300.0,24.1737,24.1737,24.1485,24.1485,107300.0
2007-04-30 11:40:00,38.34,38.35,38.31,38.32,89800.0,24.1485,24.1548,24.1296,24.1359,89800.0
2007-04-30 11:45:00,38.31,38.35,38.31,38.34,55600.0,24.1296,24.1548,24.1296,24.1485,55600.0
2007-04-30 11:50:00,38.34,38.35,38.31,38.33,77100.0,24.1485,24.1548,24.1296,24.1422,77100.0
2007-04-30 11:55:00,38.32,38.36,38.31,38.35,133300.0,24.1359,24.1611,24.1296,24.1548,133300.0
2007-04-30 12:00:00,38.35,38.39,38.35,38.39,122300.0,24.1548,24.18,24.1548,24.18,122300.0
2007-04-30 12:05:00,38.39,38.4,38.29,38.3,140000.0,24.18,24.1863,24.117,24.1233,140000.0
2007-04-30 12:10:00,38.3,38.34,38.28,38.34,52300.0,24.1233,24.1485,24.1107,24.1485,52300.0
2007-04-30 12:15:00,38.34,38.34,38.32,38.32,53800.0,24.1485,24.1485,24.1359,24.1359,53800.0
2007-04-30 12:20:00,38.32,38.33,38.28,38.32,68600.0,24.1359,24.1422,24.1107,24.1359,68600.0
2007-04-30 12:25:00,38.32,38.32,38.3,38.32,57300.0,24.1359,24.1359,24.1233,24.1359,57300.0
2007-04-30 12:30:00,38.32,38.36,38.32,38.35,77200.0,24.1359,24.1611,24.1359,24.1548,77200.0
2007-04-30 12:35:00,38.35,38.36,38.34,38.36,98200.0,24.1548,24.1611,24.1485,24.1611,98200.0
2007-04-30 12:40:00,38.36,38.36,38.34,38.35,63300.0,24.1611,24.1611,24.1485,24.1548,63300.0
2007-04-30 12:45:00,38.35,38.38,38.35,38.36,80700.0,24.1548,24.1737,24.1548,24.1611,80700.0
2007-04-30 12:50:00,38.35,38.35,38.31,38.33,106200.0,24.1548,24.1548,24.1296,24.1422,106200.0
2007-04-30 12:55:00,38.33,38.36,38.32,38.34,87500.0,24.1422,24.1611,24.1359,24.1485,87500.0
2007-04-30 13:00:00,38.33,38.38,38.33,38.37,75400.0,24.1422,24.1737,24.1422,24.1674,75400.0
2007-04-30 13:05:00,38.37,38.39,38.37,38.38,57800.0,24.1674,24.18,24.1674,24.1737,57800.0
2007-04-30 13:10:00,38.39,38.39,38.35,38.36,48700.0,24.18,24.18,24.1548,24.1611,48700.0
2007-04-30 13:15:00,38.36,38.37,38.35,38.37,36500.0,24.1611,24.1674,24.1548,24.1674,36500.0
2007-04-30 13:20:00,38.36,38.37,38.32,38.33,77400.0,24.1611,24.1674,24.1359,24.1422,77400.0
2007-04-30 13:25:00,38.32,38.35,38.31,38.34,80100.0,24.1359,24.1548,24.1296,24.1485,80100.0
2007-04-30 13:30:00,38.34,38.35,38.32,38.35,58600.0,24.1485,24.1548,24.1359,24.1548,58600.0
2007-04-30 13:35:00,38.34,38.35,38.31,38.34,51800.0,24.1485,24.1548,24.1296,24.1485,51800.0
2007-04-30 13:40:00,38.35,38.38,38.32,38.33,131600.0,24.1548,24.1737,24.1359,24.1422,131600.0
2007-04-30 13:45:00,38.34,38.36,38.33,38.36,42900.0,24.1485,24.1611,24.1422,24.1611,42900.0
2007-04-30 13:50:00,38.35,38.36,38.34,38.35,49800.0,24.1548,24.1611,24.1485,24.1548,49800.0
2007-04-30 13:55:00,38.35,38.35,38.3,38.32,71100.0,24.1548,24.1548,24.1233,24.1359,71100.0
2007-04-30 14:00:00,38.32,38.33,38.32,38.32,94800.0,24.1359,24.1422,24.1359,24.1359,94800.0
2007-04-30 14:05:00,38.32,38.35,38.3,38.31,93700.0,24.1359,24.1548,24.1233,24.1296,93700.0
2007-04-30 14:10:00,38.31,38.31,38.29,38.31,70400.0,24.1296,24.1296,24.117,24.1296,70400.0
2007-04-30 14:15:00,38.31,38.32,38.29,38.29,68600.0,24.1296,24.1359,24.117,24.117,68600.0
2007-04-30 14:20:00,38.3,38.3,38.25,38.26,115400.0,24.1233,24.1233,24.0918,24.0981,115400.0
2007-04-30 14:25:00,38.25,38.26,38.21,38.22,100600.0,24.0918,24.0981,24.0666,24.0729,100600.0
2007-04-30 14:30:00,38.22,38.24,38.2,38.23,152000.0,24.0729,24.0855,24.0603,24.0792,152000.0
2007-04-30 14:35:00,38.24,38.25,38.2,38.2,141600.0,24.0855,24.0918,24.0603,24.0603,141600.0
2007-04-30 14:40:00,38.2,38.2,38.12,38.15,315700.0,24.0603,24.0603,24.0099,24.0288,315700.0
2007-04-30 14:45:00,38.15,38.17,38.09,38.11,176200.0,24.0288,24.0414,23.991,24.0036,176200.0
2007-04-30 14:50:00,38.1,38.14,38.09,38.12,285800.0,23.9973,24.0225,23.991,24.0099,285800.0
2007-04-30 14:55:00,38.11,38.13,38.03,38.05,315400.0,24.0036,24.0162,23.9532,23.9658,315400.0
2007-04-30 15:00:00,38.04,38.08,38.04,38.07,290400.0,23.9595,23.9847,23.9595,23.9784,290400.0
2007-04-30 15:05:00,38.08,38.08,38.01,38.02,198200.0,23.9847,23.9847,23.9406,23.9469,198200.0
2007-04-30 15:10:00,38.02,38.02,37.98,38.0,459400.0,23.9469,23.9469,23.9217,23.9343,459400.0
2007-04-30 15:15:00,38.0,38.04,37.99,38.03,341100.0,23.9343,23.9595,23.928,23.9532,341100.0
2007-04-30 15:20:00,38.04,38.04,37.99,38.02,330400.0,23.9595,23.9595,23.928,23.9469,330400.0
2007-04-30 15:25:00,38.02,38.03,38.0,38.03,320700.0,23.9469,23.9532,23.9343,23.9532,320700.0
2007-04-30 15:30:00,38.03,38.04,38.02,38.02,215300.0,23.9532,23.9595,23.9469,23.9469,215300.0
2007-04-30 15:35:00,38.03,38.04,38.0,38.0,218400.0,23.9532,23.9595,23.9343,23.9343,218400.0
2007-04-30 15:40:00,38.01,38.01,37.86,37.91,720000.0,23.9406,23.9406,23.8461,23.8776,720000.0
2007-04-30 15:45:00,37.91,37.96,37.83,37.87,910000.0,23.8776,23.9091,23.8272,23.8524,910000.0
2007-04-30 15:50:00,37.88,37.94,37.85,37.94,834600.0,23.8587,23.8965,23.8398,23.8965,834600.0
2007-04-30 15:55:00,37.93,37.95,37.87,37.89,817800.0,23.8902,23.9028,23.8524,23.865,817800.0
2007-05-01 09:30:00,38.15,38.24,38.05,38.12,416000.0,24.0288,24.0855,23.9658,24.0099,416000.0
2007-05-01 09:35:00,38.12,38.24,38.0,38.16,357900.0,24.0099,24.0855,23.9343,24.0351,357900.0
2007-05-01 09:40:00,38.14,38.16,37.97,38.04,325000.0,24.0225,24.0351,23.9154,23.9595,325000.0
2007-05-01 09:45:00,38.04,38.07,37.98,37.99,264200.0,23.9595,23.9784,23.9217,23.928,264200.0
2007-05-01 09:50:00,37.99,38.0,37.95,37.95,407900.0,23.928,23.9343,23.9028,23.9028,407900.0
2007-05-01 09:55:00,37.95,38.0,37.9,37.99,257500.0,23.9028,23.9343,23.8713,23.928,257500.0
2007-05-01 10:00:00,37.98,38.1,37.93,37.96,395900.0,23.9217,23.9973,23.8902,23.9091,395900.0
2007-05-01 10:05:00,37.96,37.99,37.94,37.96,279300.0,23.9091,23.928,23.8965,23.9091,279300.0
2007-05-01 10:10:00,37.96,38.03,37.95,38.01,219100.0,23.9091,23.9532,23.9028,23.9406,219100.0
2007-05-01 10:15:00,38.01,38.07,38.0,38.02,181600.0,23.9406,23.9784,23.9343,23.9469,181600.0
2007-05-01 10:20:00,38.02,38.03,38.0,38.0,136300.0,23.9469,23.9532,23.9343,23.9343,136300.0
2007-05-01 10:25:00,38.01,38.02,37.96,37.97,313400.0,23.9406,23.9469,23.9091,23.9154,313400.0
2007-05-01 10:30:00,37.97,38.01,37.91,37.98,291700.0,23.9154,23.9406,23.8776,23.9217,291700.0
2007-05-01 10:35:00,37.98,38.03,37.97,38.01,200800.0,23.9217,23.9532,23.9154,23.9406,200800.0
2007-05-01 10:40:00,38.02,38.03,38.0,38.01,287700.0,23.9469,23.9532,23.9343,23.9406,287700.0
2007-05-01 10:45:00,38.01,38.03,38.01,38.01,142100.0,23.9406,23.9532,23.9406,23.9406,142100.0
2007-05-01 10:50:00,38.01,38.05,38.0,38.02,147400.0,23.9406,23.9658,23.9343,23.9469,147400.0
2007-05-01 10:55:00,38.02,38.15,38.01,38.14,429000.0,23.9469,24.0288,23.9406,24.0225,429000.0
2007-05-01 11:00:00,38.14,38.14,38.1,38.11,109000.0,24.0225,24.0225,23.9973,24.0036,109000.0
2007-05-01 11:05:00,38.1,38.13,38.09,38.13,73600.0,23.9973,24.0162,23.991,24.0162,73600.0
2007-05-01 11:10:00,38.12,38.17,38.1,38.16,147200.0,24.0099,24.0414,23.9973,24.0351,147200.0
2007-05-01 11:15:00,38.16,38.22,38.16,38.2,180100.0,24.0351,24.0729,24.0351,24.0603,180100.0
2007-05-01 11:20:00,38.2,38.36,38.2,38.28,381700.0,24.0603,24.1611,24.0603,24.1107,381700.0
2007-05-01 11:25:00,38.28,38.36,38.13,38.36,211400.0,24.1107,24.1611,24.0162,24.1611,211400.0
2007-05-01 11:30:00,38.36,38.4,38.31,38.38,184100.0,24.1611,24.1863,24.1296,24.1737,184100.0
2007-05-01 11:35:00,38.37,38.44,38.37,38.42,162300.0,24.1674,24.2114,24.1674,24.1988,162300.0
2007-05-01 11:40:00,38.42,38.44,38.36,38.36,133400.0,24.1988,24.2114,24.1611,24.1611,133400.0
2007-05-01 11:45:00,38.37,38.41,38.35,38.36,88000.0,24.1674,24.1926,24.1548,24.1611,88000.0
2007-05-01 11:50:00,38.36,38.36,38.25,38.27,166300.0,24.1611,24.1611,24.0918,24.1044,166300.0
2007-05-01 11:55:00,38.27,38.3,38.19,38.19,165600.0,24.1044,24.1233,24.054,24.054,165600.0
2007-05-01 12:00:00,38.2,38.2,38.15,38.17,72100.0,24.0603,24.0603,24.0288,24.0414,72100.0
2007-05-01 12:05:00,38.17,38.18,38.15,38.15,53600.0,24.0414,24.0477,24.0288,24.0288,53600.0
2007-05-01 12:10:00,38.15,38.16,38.14,38.14,54600.0,24.0288,24.0351,24.0225,24.0225,54600.0
2007-05-01 12:15:00,38.13,38.2,38.13,38.17,101400.0,24.0162,24.0603,24.0162,24.0414,101400.0
2007-05-01 12:20:00,38.18,38.19,38.11,38.19,114500.0,24.0477,24.054,24.0036,24.054,114500.0
2007-05-01 12:25:00,38.19,38.21,38.17,38.18,47700.0,24.054,24.0666,24.0414,24.0477,47700.0
2007-05-01 12:30:00,38.19,38.22,38.19,38.21,41700.0,24.054,24.0729,24.054,24.0666,41700.0
2007-05-01 12:35:00,38.21,38.22,38.21,38.21,28900.0,24.0666,24.0729,24.0666,24.0666,28900.0
2007-05-01 12:40:00,38.21,38.23,38.2,38.22,46100.0,24.0666,24.0792,24.0603,24.0729,46100.0
2007-05-01 12:45:00,38.22,38.23,38.17,38.18,73100.0,24.0729,24.0792,24.0414,24.0477,73100.0
2007-05-01 12:50:00,38.17,38.18,38.14,38.17,123500.0,24.0414,24.0477,24.0225,24.0414,123500.0
2007-05-01 12:55:00,38.16,38.22,38.16,38.21,38000.0,24.0351,24.0729,24.0351,24.0666,38000.0
2007-05-01 13:00:00,38.22,38.22,38.09,38.1,208700.0,24.0729,24.0729,23.991,23.9973,208700.0
2007-05-01 13:05:00,38.1,38.12,38.08,38.09,104200.0,23.9973,24.0099,23.9847,23.991,104200.0
2007-05-01 13:10:00,38.09,38.1,38.07,38.08,128000.0,23.991,23.9973,23.9784,23.9847,128000.0
2007-05-01 13:15:00,38.08,38.11,38.06,38.11,93400.0,23.9847,24.0036,23.9721,24.0036,93400.0
2007-05-01 13:20:00,38.11,38.11,38.08,38.1,111700.0,24.0036,24.0036,23.9847,23.9973,111700.0
2007-05-01 13:25:00,38.11,38.12,38.09,38.1,133900.0,24.0036,24.0099,23.991,23.9973,133900.0
2007-05-01 13:30:00,38.1,38.13,38.1,38.12,84400.0,23.9973,24.0162,23.9973,24.0099,84400.0
2007-05-01 13:35:00,38.12,38.15,38.11,38.15,138400.0,24.0099,24.0288,24.0036,24.0288,138400.0
2007-05-01 13:40:00,38.14,38.19,38.13,38.17,97100.0,24.0225,24.054,24.0162,24.0414,97100.0
2007-05-01 13:45:00,38.17,38.2,38.17,38.2,53800.0,24.0414,24.0603,24.0414,24.0603,53800.0
2007-05-01 13:50:00,38.19,38.25,38.17,38.25,103000.0,24.054,24.0918,24.0414,24.0918,103000.0
2007-05-01 13:55:00,38.25,38.27,38.22,38.27,107800.0,24.0918,24.1044,24.0729,24.1044,107800.0
2007-05-01 14:00:00,38.27,38.29,38.23,38.24,105200.0,24.1044,24.117,24.0792,24.0855,105200.0
2007-05-01 14:05:00,38.23,38.24,38.18,38.19,82800.0,24.0792,24.0855,24.0477,24.054,82800.0
2007-05-01 14:10:00,38.18,38.19,38.17,38.19,64400.0,24.0477,24.054,24.0414,24.054,64400.0
2007-05-01 14:15:00,38.19,38.26,38.19,38.24,139700.0,24.054,24.0981,24.054,24.0855,139700.0
2007-05-01 14:20:00,38.24,38.3,38.24,38.28,161500.0,24.0855,24.1233,24.0855,24.1107,161500.0
2007-05-01 14:25:00,38.29,38.3,38.27,38.29,92300.0,24.117,24.1233,24.1044,24.117,92300.0
2007-05-01 14:30:00,38.28,38.37,38.28,38.35,228100.0,24.1107,24.1674,24.1107,24.1548,228100.0
2007-05-01 14:35:00,38.36,38.43,38.35,38.41,189600.0,24.1611,24.2051,24.1548,24.1926,189600.0
2007-05-01 14:40:00,38.42,38.48,38.39,38.44,199600.0,24.1988,24.2366,24.18,24.2114,199600.0
2007-05-01 14:45:00,38.43,38.47,38.43,38.46,80100.0,24.2051,24.2303,24.2051,24.224,80100.0
2007-05-01 14:50:00,38.46,38.46,38.39,38.39,84600.0,24.224,24.224,24.18,24.18,84600.0
2007-05-01 14:55:00,38.4,38.42,38.38,38.39,101300.0,24.1863,24.1988,24.1737,24.18,101300.0
2007-05-01 15:00:00,38.39,38.4,38.34,38.34,143500.0,24.18,24.1863,24.1485,24.1485,143500.0
2007-05-01 15:05:00,38.35,38.35,38.27,38.28,88900.0,24.1548,24.1548,24.1044,24.1107,88900.0
2007-05-01 15:10:00,38.29,38.38,38.27,38.33,141200.0,24.117,24.1737,24.1044,24.1422,141200.0
2007-05-01 15:15:00,38.32,38.37,38.29,38.37,100700.0,24.1359,24.1674,24.117,24.1674,100700.0
2007-05-01 15:20:00,38.36,38.41,38.35,38.41,129900.0,24.1611,24.1926,24.1548,24.1926,129900.0
2007-05-01 15:25:00,38.4,38.42,38.38,38.39,165900.0,24.1863,24.1988,24.1737,24.18,165900.0
2007-05-01 15:30:00,38.39,38.41,38.38,38.4,165000.0,24.18,24.1926,24.1737,24.1863,165000.0
2007-05-01 15:35:00,38.39,38.4,38.33,38.33,95900.0,24.18,24.1863,24.1422,24.1422,95900.0
2007-05-01 15:40:00,38.33,38.37,38.32,38.34,122200.0,24.1422,24.1674,24.1359,24.1485,122200.0
2007-05-01 15:45:00,38.35,38.38,38.31,38.37,189700.0,24.1548,24.1737,24.1296,24.1674,189700.0
2007-05-01 15:50:00,38.36,38.38,38.34,38.34,236600.0,24.1611,24.1737,24.1485,24.1485,236600.0
2007-05-01 15:55:00,38.35,38.45,38.34,38.45,311600.0,24.1548,24.2177,24.1485,24.2177,311600.0
2007-05-02 09:30:00,38.34,38.63,38.34,38.59,304800.0,24.1485,24.3311,24.1485,24.3059,304800.0
2007-05-02 09:35:00,38.58,38.65,38.56,38.59,166800.0,24.2996,24.3437,24.287,24.3059,166800.0
2007-05-02 09:40:00,38.59,38.68,38.5,38.68,164400.0,24.3059,24.3626,24.2492,24.3626,164400.0
2007-05-02 09:45:00,38.68,38.87,38.65,38.82,502300.0,24.3626,24.4823,24.3437,24.4508,502300.0
2007-05-02 09:50:00,38.83,38.92,38.78,38.8,304100.0,24.4571,24.5138,24.4256,24.4382,304100.0
2007-05-02 09:55:00,38.8,38.92,38.79,38.91,242500.0,24.4382,24.5138,24.4319,24.5075,242500.0
2007-05-02 10:00:00,38.91,39.06,38.9,39.01,402600.0,24.5075,24.602,24.5012,24.5705,402600.0
2007-05-02 10:05:00,39.01,39.04,38.98,39.0,215100.0,24.5705,24.5894,24.5516,24.5642,215100.0
2007-05-02 10:10:00,39.0,39.01,38.89,38.91,402000.0,24.5642,24.5705,24.4949,24.5075,402000.0
2007-05-02 10:15:00,38.91,38.91,38.8,38.82,224900.0,24.5075,24.5075,24.4382,24.4508,224900.0
2007-05-02 10:20:00,38.82,38.83,38.78,38.79,90800.0,24.4508,24.4571,24.4256,24.4319,90800.0
2007-05-02 10:25:00,38.79,38.8,38.73,38.78,156700.0,24.4319,24.4382,24.3941,24.4256,156700.0
2007-05-02 10:30:00,38.77,38.87,38.77,38.86,182600.0,24.4193,24.4823,24.4193,24.476,182600.0
2007-05-02 10:35:00,38.86,38.99,38.82,38.88,453200.0,24.476,24.5579,24.4508,24.4886,453200.0
2007-05-02 10:40:00,38.89,38.94,38.88,38.94,216200.0,24.4949,24.5264,24.4886,24.5264,216200.0
2007-05-02 10:45:00,38.93,38.94,38.88,38.89,126200.0,24.5201,24.5264,24.4886,24.4949,126200.0
2007-05-02 10:50:00,38.9,38.9,38.82,38.83,83900.0,24.5012,24.5012,24.4508,24.4571,83900.0
2007-05-02 10:55:00,38.83,38.83,38.8,38.82,223400.0,24.4571,24.4571,24.4382,24.4508,223400.0
2007-05-02 11:00:00,38.82,38.84,38.81,38.82,60600.0,24.4508,24.4634,24.4445,24.4508,60600.0
2007-05-02 11:05:00,38.82,38.83,38.8,38.8,47600.0,24.4508,24.4571,24.4382,24.4382,47600.0
2007-05-02 11:10:00,38.8,38.81,38.72,38.76,94300.0,24.4382,24.4445,24.3878,24.413,94300.0
2007-05-02 11:15:00,38.76,38.78,38.74,38.76,83100.0,24.413,24.4256,24.4004,24.413,83100.0
2007-05-02 11:20:00,38.76,38.81,38.73,38.76,176500.0,24.413,24.4445,24.3941,24.413,176500.0
2007-05-02 11:25:00,38.75,38.76,38.68,38.7,171500.0,24.4067,24.413,24.3626,24.3752,171500.0
2007-05-02 11:30:00,38.7,38.8,38.67,38.67,171500.0,24.3752,24.4382,24.3563,24.3563,171500.0
2007-05-02 11:35:00,38.67,38.68,38.63,38.64,142100.0,24.3563,24.3626,24.3311,24.3374,142100.0
2007-05-02 11:40:00,38.64,38.7,38.64,38.69,71200.0,24.3374,24.3752,24.3374,24.3689,71200.0
2007-05-02 11:45:00,38.69,38.7,38.68,38.69,37900.0,24.3689,24.3752,24.3626,24.3689,37900.0
2007-05-02 11:50:00,38.69,38.71,38.69,38.69,52300.0,24.3689,24.3815,24.3689,24.3689,52300.0
2007-05-02 11:55:00,38.69,38.7,38.68,38.68,39400.0,24.3689,24.3752,24.3626,24.3626,39400.0
2007-05-02 12:00:00,38.68,38.7,38.67,38.7,51900.0,24.3626,24.3752,24.3563,24.3752,51900.0
2007-05-02 12:05:00,38.69,38.7,38.66,38.66,273300.0,24.3689,24.3752,24.35,24.35,273300.0
2007-05-02 12:10:00,38.65,38.68,38.63,38.67,68300.0,24.3437,24.3626,24.3311,24.3563,68300.0
2007-05-02 12:15:00,38.67,38.7,38.67,38.69,64900.0,24.3563,24.3752,24.3563,24.3689,64900.0
2007-05-02 12:20:00,38.69,38.71,38.67,38.69,215800.0,24.3689,24.3815,24.3563,24.3689,215800.0
2007-05-02 12:25:00,38.69,38.7,38.68,38.69,59200.0,24.3689,24.3752,24.3626,24.3689,59200.0
2007-05-02 12:30:00,38.69,38.7,38.67,38.67,121500.0,24.3689,24.3752,24.3563,24.3563,121500.0
2007-05-02 12:35:00,38.67,38.67,38.64,38.64,115000.0,24.3563,24.3563,24.3374,24.3374,115000.0
2007-05-02 12:40:00,38.64,38.67,38.63,38.66,60600.0,24.3374,24.3563,24.3311,24.35,60600.0
2007-05-02 12:45:00,38.65,38.66,38.6,38.61,42300.0,24.3437,24.35,24.3122,24.3185,42300.0
2007-05-02 12:50:00,38.61,38.61,38.59,38.6,72400.0,24.3185,24.3185,24.3059,24.3122,72400.0
2007-05-02 12:55:00,38.59,38.6,38.52,38.52,91500.0,24.3059,24.3122,24.2618,24.2618,91500.0
2007-05-02 13:00:00,38.52,38.55,38.52,38.54,75000.0,24.2618,24.2807,24.2618,24.2744,75000.0
2007-05-02 13:05:00,38.54,38.54,38.52,38.52,61700.0,24.2744,24.2744,24.2618,24.2618,61700.0
2007-05-02 13:10:00,38.52,38.56,38.52,38.56,71600.0,24.2618,24.287,24.2618,24.287,71600.0
2007-05-02 13:15:00,38.55,38.58,38.54,38.57,80600.0,24.2807,24.2996,24.2744,24.2933,80600.0
2007-05-02 13:20:00,38.57,38.64,38.57,38.63,155000.0,24.2933,24.3374,24.2933,24.3311,155000.0
2007-05-02 13:25:00,38.63,38.64,38.59,38.6,88300.0,24.3311,24.3374,24.3059,24.3122,88300.0
2007-05-02 13:30:00,38.61,38.64,38.6,38.63,85100.0,24.3185,24.3374,24.3122,24.3311,85100.0
2007-05-02 13:35:00,38.64,38.69,38.63,38.67,151600.0,24.3374,24.3689,24.3311,24.3563,151600.0
2007-05-02 13:40:00,38.67,38.73,38.67,38.7,222100.0,24.3563,24.3941,24.3563,24.3752,222100.0
2007-05-02 13:45:00,38.7,38.7,38.64,38.65,73300.0,24.3752,24.3752,24.3374,24.3437,73300.0
2007-05-02 13:50:00,38.65,38.75,38.65,38.74,313900.0,24.3437,24.4067,24.3437,24.4004,313900.0
2007-05-02 13:55:00,38.74,38.75,38.72,38.74,135700.0,24.4004,24.4067,24.3878,24.4004,135700.0
2007-05-02 14:00:00,38.74,38.74,38.7,38.73,94700.0,24.4004,24.4004,24.3752,24.3941,94700.0
2007-05-02 14:05:00,38.72,38.76,38.7,38.74,118600.0,24.3878,24.413,24.3752,24.4004,118600.0
2007-05-02 14:10:00,38.74,38.77,38.73,38.74,103700.0,24.4004,24.4193,24.3941,24.4004,103700.0
2007-05-02 14:15:00,38.74,38.8,38.74,38.8,255400.0,24.4004,24.4382,24.4004,24.4382,255400.0
2007-05-02 14:20:00,38.8,38.82,38.76,38.8,585500.0,24.4382,24.4508,24.413,24.4382,585500.0
2007-05-02 14:25:00,38.8,38.84,38.79,38.83,199700.0,24.4382,24.4634,24.4319,24.4571,199700.0
2007-05-02 14:30:00,38.83,38.84,38.76,38.79,181600.0,24.4571,24.4634,24.413,24.4319,181600.0
2007-05-02 14:35:00,38.8,38.82,38.78,38.8,120100.0,24.4382,24.4508,24.4256,24.4382,120100.0
2007-05-02 14:40:00,38.8,38.82,38.79,38.8,171700.0,24.4382,24.4508,24.4319,24.4382,171700.0
2007-05-02 14:45:00,38.8,38.82,38.77,38.77,199400.0,24.4382,24.4508,24.4193,24.4193,199400.0
2007-05-02 14:50:00,38.78,38.78,38.75,38.75,106000.0,24.4256,24.4256,24.4067,24.4067,106000.0
2007-05-02 14:55:00,38.76,38.8,38.75,38.79,107800.0,24.413,24.4382,24.4067,24.4319,107800.0
2007-05-02 15:00:00,38.78,38.82,38.76,38.81,154600.0,24.4256,24.4508,24.413,24.4445,154600.0
2007-05-02 15:05:00,38.8,38.81,38.76,38.76,320300.0,24.4382,24.4445,24.413,24.413,320300.0
2007-05-02 15:10:00,38.77,38.81,38.75,38.78,212300.0,24.4193,24.4445,24.4067,24.4256,212300.0
2007-05-02 15:15:00,38.79,38.8,38.76,38.78,138700.0,24.4319,24.4382,24.413,24.4256,138700.0
2007-05-02 15:20:00,38.77,38.79,38.72,38.73,214300.0,24.4193,24.4319,24.3878,24.3941,214300.0
2007-05-02 15:25:00,38.73,38.76,38.71,38.73,211900.0,24.3941,24.413,24.3815,24.3941,211900.0
2007-05-02 15:30:00,38.73,38.74,38.71,38.72,80800.0,24.3941,24.4004,24.3815,24.3878,80800.0
2007-05-02 15:35:00,38.72,38.72,38.7,38.72,85500.0,24.3878,24.3878,24.3752,24.3878,85500.0
2007-05-02 15:40:00,38.72,38.75,38.71,38.73,292100.0,24.3878,24.4067,24.3815,24.3941,292100.0
2007-05-02 15:45:00,38.73,38.77,38.7,38.75,316000.0,24.3941,24.4193,24.3752,24.4067,316000.0
2007-05-02 15:50:00,38.76,38.76,38.72,38.74,415300.0,24.413,24.413,24.3878,24.4004,415300.0
2007-05-02 15:55:00,38.73,38.79,38.73,38.77,482000.0,24.3941,24.4319,24.3941,24.4193,482000.0
2007-05-03 09:30:00,38.95,38.97,38.75,38.89,221000.0,24.5327,24.5453,24.4067,24.4949,221000.0
2007-05-03 09:35:00,38.87,38.87,38.68,38.74,127900.0,24.4823,24.4823,24.3626,24.4004,127900.0
2007-05-03 09:40:00,38.74,38.74,38.5,38.5,172000.0,24.4004,24.4004,24.2492,24.2492,172000.0
2007-05-03 09:45:00,38.5,38.61,38.44,38.57,180300.0,24.2492,24.3185,24.2114,24.2933,180300.0
2007-05-03 09:50:00,38.57,38.76,38.57,38.71,113600.0,24.2933,24.413,24.2933,24.3815,113600.0
2007-05-03 09:55:00,38.71,38.72,38.59,38.62,132200.0,24.3815,24.3878,24.3059,24.3248,132200.0
2007-05-03 10:00:00,38.63,38.72,38.59,38.59,158000.0,24.3311,24.3878,24.3059,24.3059,158000.0
2007-05-03 10:05:00,38.61,38.76,38.57,38.73,87200.0,24.3185,24.413,24.2933,24.3941,87200.0
2007-05-03 10:10:00,38.73,38.75,38.6,38.65,91900.0,24.3941,24.4067,24.3122,24.3437,91900.0
2007-05-03 10:15:00,38.65,38.67,38.6,38.64,76600.0,24.3437,24.3563,24.3122,24.3374,76600.0
2007-05-03 10:20:00,38.65,38.79,38.63,38.79,104400.0,24.3437,24.4319,24.3311,24.4319,104400.0
2007-05-03 10:25:00,38.79,38.84,38.77,38.83,111600.0,24.4319,24.4634,24.4193,24.4571,111600.0
2007-05-03 10:30:00,38.82,38.87,38.82,38.86,98500.0,24.4508,24.4823,24.4508,24.476,98500.0
2007-05-03 10:35:00,38.86,38.99,38.85,38.99,203300.0,24.476,24.5579,24.4697,24.5579,203300.0
2007-05-03 10:40:00,38.98,39.1,38.95,39.1,298900.0,24.5516,24.6271,24.5327,24.6271,298900.0
2007-05-03 10:45:00,39.08,39.18,39.03,39.08,286400.0,24.6146,24.6775,24.5831,24.6146,286400.0
2007-05-03 10:50:00,39.08,39.18,39.07,39.17,221000.0,24.6146,24.6775,24.6083,24.6712,221000.0
2007-05-03 10:55:00,39.17,39.23,39.14,39.22,180300.0,24.6712,24.709,24.6523,24.7027,180300.0
2007-05-03 11:00:00,39.21,39.25,39.11,39.12,159900.0,24.6964,24.7216,24.6334,24.6397,159900.0
2007-05-03 11:05:00,39.12,39.16,39.08,39.1,216900.0,24.6397,24.6649,24.6146,24.6271,216900.0
2007-05-03 11:10:00,39.1,39.13,39.06,39.13,130700.0,24.6271,24.646,24.602,24.646,130700.0
2007-05-03 11:15:00,39.13,39.13,39.1,39.11,80800.0,24.646,24.646,24.6271,24.6334,80800.0
2007-05-03 11:20:00,39.12,39.22,39.11,39.15,253300.0,24.6397,24.7027,24.6334,24.6586,253300.0
2007-05-03 11:25:00,39.15,39.2,39.14,39.17,112100.0,24.6586,24.6901,24.6523,24.6712,112100.0
2007-05-03 11:30:00,39.17,39.17,39.14,39.16,83600.0,24.6712,24.6712,24.6523,24.6649,83600.0
2007-05-03 11:35:00,39.16,39.18,39.15,39.17,119000.0,24.6649,24.6775,24.6586,24.6712,119000.0
2007-05-03 11:40:00,39.15,39.16,39.12,39.15,109300.0,24.6586,24.6649,24.6397,24.6586,109300.0
2007-05-03 11:45:00,39.14,39.16,39.12,39.15,84800.0,24.6523,24.6649,24.6397,24.6586,84800.0
2007-05-03 11:50:00,39.15,39.18,39.13,39.13,88400.0,24.6586,24.6775,24.646,24.646,88400.0
2007-05-03 11:55:00,39.13,39.15,39.1,39.15,79100.0,24.646,24.6586,24.6271,24.6586,79100.0
2007-05-03 12:00:00,39.15,39.18,39.11,39.11,150400.0,24.6586,24.6775,24.6334,24.6334,150400.0
2007-05-03 12:05:00,39.12,39.14,39.08,39.08,90800.0,24.6397,24.6523,24.6146,24.6146,90800.0
2007-05-03 12:10:00,39.09,39.1,39.06,39.07,94800.0,24.6208,24.6271,24.602,24.6083,94800.0
2007-05-03 12:15:00,39.07,39.09,39.06,39.06,53400.0,24.6083,24.6208,24.602,24.602,53400.0
2007-05-03 12:20:00,39.06,39.08,39.04,39.05,101800.0,24.602,24.6146,24.5894,24.5957,101800.0
2007-05-03 12:25:00,39.05,39.05,38.99,39.0,107200.0,24.5957,24.5957,24.5579,24.5642,107200.0
2007-05-03 12:30:00,39.0,39.01,38.96,39.0,98800.0,24.5642,24.5705,24.539,24.5642,98800.0
2007-05-03 12:35:00,39.0,39.05,38.99,39.03,129500.0,24.5642,24.5957,24.5579,24.5831,129500.0
2007-05-03 12:40:00,39.03,39.04,39.0,39.0,62600.0,24.5831,24.5894,24.5642,24.5642,62600.0
2007-05-03 12:45:00,39.0,39.03,39.0,39.02,45500.0,24.5642,24.5831,24.5642,24.5768,45500.0
2007-05-03 12:50:00,39.02,39.05,39.0,39.04,66300.0,24.5768,24.5957,24.5642,24.5894,66300.0
2007-05-03 12:55:00,39.04,39.08,39.03,39.06,64600.0,24.5894,24.6146,24.5831,24.602,64600.0
2007-05-03 13:00:00,39.06,39.11,39.05,39.1,84500.0,24.602,24.6334,24.5957,24.6271,84500.0
2007-05-03 13:05:00,39.1,39.11,39.08,39.1,104100.0,24.6271,24.6334,24.6146,24.6271,104100.0
2007-05-03 13:10:00,39.1,39.11,39.1,39.11,115300.0,24.6271,24.6334,24.6271,24.6334,115300.0
2007-05-03 13:15:00,39.11,39.12,39.1,39.11,68800.0,24.6334,24.6397,24.6271,24.6334,68800.0
2007-05-03 13:20:00,39.1,39.11,39.07,39.07,97000.0,24.6271,24.6334,24.6083,24.6083,97000.0
2007-05-03 13:25:00,39.06,39.08,39.03,39.08,86000.0,24.602,24.6146,24.5831,24.6146,86000.0
2007-05-03 13:30:00,39.08,39.09,39.04,39.05,79500.0,24.6146,24.6208,24.5894,24.5957,79500.0
2007-05-03 13:35:00,39.05,39.08,39.04,39.07,104600.0,24.5957,24.6146,24.5894,24.6083,104600.0
2007-05-03 13:40:00,39.07,39.08,39.06,39.07,54800.0,24.6083,24.6146,24.602,24.6083,54800.0
2007-05-03 13:45:00,39.08,39.09,39.06,39.09,120400.0,24.6146,24.6208,24.602,24.6208,120400.0
2007-05-03 13:50:00,39.09,39.1,39.07,39.07,81200.0,24.6208,24.6271,24.6083,24.6083,81200.0
2007-05-03 13:55:00,39.07,39.09,39.05,39.07,97600.0,24.6083,24.6208,24.5957,24.6083,97600.0
2007-05-03 14:00:00,39.07,39.07,39.02,39.04,54000.0,24.6083,24.6083,24.5768,24.5894,54000.0
2007-05-03 14:05:00,39.04,39.05,39.02,39.05,67400.0,24.5894,24.5957,24.5768,24.5957,67400.0
2007-05-03 14:10:00,39.04,39.1,39.04,39.08,137900.0,24.5894,24.6271,24.5894,24.6146,137900.0
2007-05-03 14:15:00,39.08,39.13,39.08,39.12,141200.0,24.6146,24.646,24.6146,24.6397,141200.0
2007-05-03 14:20:00,39.12,39.13,39.08,39.1,245600.0,24.6397,24.646,24.6146,24.6271,245600.0
2007-05-03 14:25:00,39.09,39.13,39.09,39.13,59300.0,24.6208,24.646,24.6208,24.646,59300.0
2007-05-03 14:30:00,39.13,39.15,39.12,39.12,68600.0,24.646,24.6586,24.6397,24.6397,68600.0
2007-05-03 14:35:00,39.13,39.14,39.08,39.11,161200.0,24.646,24.6523,24.6146,24.6334,161200.0
2007-05-03 14:40:00,39.12,39.16,39.1,39.15,110700.0,24.6397,24.6649,24.6271,24.6586,110700.0
2007-05-03 14:45:00,39.15,39.16,39.14,39.15,77800.0,24.6586,24.6649,24.6523,24.6586,77800.0
2007-05-03 14:50:00,39.16,39.19,39.15,39.18,112000.0,24.6649,24.6838,24.6586,24.6775,112000.0
2007-05-03 14:55:00,39.18,39.19,39.15,39.18,58000.0,24.6775,24.6838,24.6586,24.6775,58000.0
2007-05-03 15:00:00,39.19,39.2,39.16,39.17,120400.0,24.6838,24.6901,24.6649,24.6712,120400.0
2007-05-03 15:05:00,39.18,39.18,39.16,39.16,86700.0,24.6775,24.6775,24.6649,24.6649,86700.0
2007-05-03 15:10:00,39.17,39.18,39.13,39.14,149600.0,24.6712,24.6775,24.646,24.6523,149600.0
2007-05-03 15:15:00,39.14,39.15,39.12,39.12,124000.0,24.6523,24.6586,24.6397,24.6397,124000.0
2007-05-03 15:20:00,39.12,39.13,39.1,39.12,87000.0,24.6397,24.646,24.6271,24.6397,87000.0
2007-05-03 15:25:00,39.12,39.12,39.07,39.09,236300.0,24.6397,24.6397,24.6083,24.6208,236300.0
2007-05-03 15:30:00,39.09,39.09,39.05,39.07,156900.0,24.6208,24.6208,24.5957,24.6083,156900.0
2007-05-03 15:35:00,39.07,39.07,38.98,38.98,347800.0,24.6083,24.6083,24.5516,24.5516,347800.0
2007-05-03 15:40:00,38.99,39.2,38.94,38.94,393100.0,24.5579,24.6901,24.5264,24.5264,393100.0
2007-05-03 15:45:00,38.94,38.98,38.94,38.96,181100.0,24.5264,24.5516,24.5264,24.539,181100.0
2007-05-03 15:50:00,38.96,39.02,38.95,39.02,257000.0,24.539,24.5768,24.5327,24.5768,257000.0
2007-05-03 15:55:00,39.01,39.06,39.01,39.05,255900.0,24.5705,24.602,24.5705,24.5957,255900.0
2007-05-04 09:30:00,39.12,39.19,39.07,39.17,171300.0,24.6397,24.6838,24.6083,24.6712,171300.0
2007-05-04 09:35:00,39.16,39.17,38.93,39.01,148500.0,24.6649,24.6712,24.5201,24.5705,148500.0
2007-05-04 09:40:00,39.01,39.1,38.95,39.1,94600.0,24.5705,24.6271,24.5327,24.6271,94600.0
2007-05-04 09:45:00,39.11,39.14,39.0,39.02,171400.0,24.6334,24.6523,24.5642,24.5768,171400.0
2007-05-04 09:50:00,39.02,39.08,38.98,39.0,117800.0,24.5768,24.6146,24.5516,24.5642,117800.0
2007-05-04 09:55:00,39.0,39.03,38.98,39.0,39700.0,24.5642,24.5831,24.5516,24.5642,39700.0
2007-05-04 10:00:00,38.99,39.05,38.95,38.95,130500.0,24.5579,24.5957,24.5327,24.5327,130500.0
2007-05-04 10:05:00,38.96,38.96,38.89,38.9,112700.0,24.539,24.539,24.4949,24.5012,112700.0
2007-05-04 10:10:00,38.89,38.97,38.89,38.92,95100.0,24.4949,24.5453,24.4949,24.5138,95100.0
2007-05-04 10:15:00,38.91,38.92,38.83,38.85,190900.0,24.5075,24.5138,24.4571,24.4697,190900.0
2007-05-04 10:20:00,38.84,38.91,38.83,38.91,176400.0,24.4634,24.5075,24.4571,24.5075,176400.0
2007-05-04 10:25:00,38.91,38.93,38.84,38.93,107000.0,24.5075,24.5201,24.4634,24.5201,107000.0
2007-05-04 10:30:00,38.93,38.94,38.8,38.81,108200.0,24.5201,24.5264,24.4382,24.4445,108200.0
2007-05-04 10:35:00,38.81,38.81,38.76,38.77,82300.0,24.4445,24.4445,24.413,24.4193,82300.0
2007-05-04 10:40:00,38.76,38.83,38.73,38.81,99200.0,24.413,24.4571,24.3941,24.4445,99200.0
2007-05-04 10:45:00,38.8,38.87,38.8,38.87,72900.0,24.4382,24.4823,24.4382,24.4823,72900.0
2007-05-04 10:50:00,38.86,38.92,38.85,38.9,108700.0,24.476,24.5138,24.4697,24.5012,108700.0
2007-05-04 10:55:00,38.9,38.94,38.89,38.9,95800.0,24.5012,24.5264,24.4949,24.5012,95800.0
2007-05-04 11:00:00,38.9,38.9,38.86,38.86,45700.0,24.5012,24.5012,24.476,24.476,45700.0
2007-05-04 11:05:00,38.86,38.87,38.82,38.83,79700.0,24.476,24.4823,24.4508,24.4571,79700.0
2007-05-04 11:10:00,38.83,38.85,38.79,38.81,107900.0,24.4571,24.4697,24.4319,24.4445,107900.0
2007-05-04 11:15:00,38.81,38.87,38.8,38.82,147400.0,24.4445,24.4823,24.4382,24.4508,147400.0
2007-05-04 11:20:00,38.83,38.84,38.79,38.82,133300.0,24.4571,24.4634,24.4319,24.4508,133300.0
2007-05-04 11:25:00,38.82,38.82,38.78,38.81,101200.0,24.4508,24.4508,24.4256,24.4445,101200.0
2007-05-04 11:30:00,38.8,38.82,38.79,38.82,72100.0,24.4382,24.4508,24.4319,24.4508,72100.0
2007-05-04 11:35:00,38.81,38.87,38.8,38.85,131700.0,24.4445,24.4823,24.4382,24.4697,131700.0
2007-05-04 11:40:00,38.85,38.86,38.82,38.83,142000.0,24.4697,24.476,24.4508,24.4571,142000.0
2007-05-04 11:45:00,38.84,38.85,38.81,38.82,102200.0,24.4634,24.4697,24.4445,24.4508,102200.0
2007-05-04 11:50:00,38.83,38.84,38.78,38.78,71500.0,24.4571,24.4634,24.4256,24.4256,71500.0
2007-05-04 11:55:00,38.79,38.81,38.78,38.79,51100.0,24.4319,24.4445,24.4256,24.4319,51100.0
2007-05-04 12:00:00,38.79,38.81,38.76,38.8,149300.0,24.4319,24.4445,24.413,24.4382,149300.0
2007-05-04 12:05:00,38.79,38.85,38.79,38.85,51300.0,24.4319,24.4697,24.4319,24.4697,51300.0
2007-05-04 12:10:00,38.85,38.86,38.81,38.86,65700.0,24.4697,24.476,24.4445,24.476,65700.0
2007-05-04 12:15:00,38.85,38.86,38.79,38.8,71600.0,24.4697,24.476,24.4319,24.4382,71600.0
2007-05-04 12:20:00,38.81,38.83,38.75,38.75,114100.0,24.4445,24.4571,24.4067,24.4067,114100.0
2007-05-04 12:25:00,38.75,38.77,38.73,38.76,87000.0,24.4067,24.4193,24.3941,24.413,87000.0
2007-05-04 12:30:00,38.77,38.79,38.73,38.79,84900.0,24.4193,24.4319,24.3941,24.4319,84900.0
2007-05-04 12:35:00,38.78,38.8,38.76,38.78,77900.0,24.4256,24.4382,24.413,24.4256,77900.0
2007-05-04 12:40:00,38.78,38.8,38.77,38.78,55000.0,24.4256,24.4382,24.4193,24.4256,55000.0
2007-05-04 12:45:00,38.78,38.8,38.77,38.79,57400.0,24.4256,24.4382,24.4193,24.4319,57400.0
2007-05-04 12:50:00,38.78,38.81,38.77,38.79,71700.0,24.4256,24.4445,24.4193,24.4319,71700.0
2007-05-04 12:55:00,38.8,38.82,38.78,38.81,85000.0,24.4382,24.4508,24.4256,24.4445,85000.0
2007-05-04 13:00:00,38.82,38.82,38.76,38.77,61400.0,24.4508,24.4508,24.413,24.4193,61400.0
2007-05-04 13:05:00,38.77,38.79,38.73,38.79,144700.0,24.4193,24.4319,24.3941,24.4319,144700.0
2007-05-04 13:10:00,38.79,38.85,38.78,38.85,124900.0,24.4319,24.4697,24.4256,24.4697,124900.0
2007-05-04 13:15:00,38.85,38.87,38.82,38.85,89300.0,24.4697,24.4823,24.4508,24.4697,89300.0
2007-05-04 13:20:00,38.86,38.9,38.86,38.9,121600.0,24.476,24.5012,24.476,24.5012,121600.0
2007-05-04 13:25:00,38.89,38.9,38.85,38.86,84500.0,24.4949,24.5012,24.4697,24.476,84500.0
2007-05-04 13:30:00,38.86,38.87,38.84,38.84,73500.0,24.476,24.4823,24.4634,24.4634,73500.0
2007-05-04 13:35:00,38.84,38.85,38.81,38.83,58500.0,24.4634,24.4697,24.4445,24.4571,58500.0
2007-05-04 13:40:00,38.83,38.84,38.81,38.83,45000.0,24.4571,24.4634,24.4445,24.4571,45000.0
2007-05-04 13:45:00,38.83,38.85,38.8,38.8,68600.0,24.4571,24.4697,24.4382,24.4382,68600.0
2007-05-04 13:50:00,38.8,38.81,38.78,38.78,74300.0,24.4382,24.4445,24.4256,24.4256,74300.0
2007-05-04 13:55:00,38.78,38.8,38.76,38.8,122200.0,24.4256,24.4382,24.413,24.4382,122200.0
2007-05-04 14:00:00,38.79,38.81,38.77,38.79,68500.0,24.4319,24.4445,24.4193,24.4319,68500.0
2007-05-04 14:05:00,38.8,38.8,38.75,38.77,64600.0,24.4382,24.4382,24.4067,24.4193,64600.0
2007-05-04 14:10:00,38.76,38.78,38.76,38.78,43300.0,24.413,24.4256,24.413,24.4256,43300.0
2007-05-04 14:15:00,38.78,38.84,38.78,38.82,65600.0,24.4256,24.4634,24.4256,24.4508,65600.0
2007-05-04 14:20:00,38.83,38.85,38.81,38.81,67200.0,24.4571,24.4697,24.4445,24.4445,67200.0
2007-05-04 14:25:00,38.81,38.89,38.78,38.88,184800.0,24.4445,24.4949,24.4256,24.4886,184800.0
2007-05-04 14:30:00,38.88,38.92,38.87,38.89,193200.0,24.4886,24.5138,24.4823,24.4949,193200.0
2007-05-04 14:35:00,38.89,38.92,38.87,38.91,145500.0,24.4949,24.5138,24.4823,24.5075,145500.0
2007-05-04 14:40:00,38.91,38.92,38.89,38.89,92500.0,24.5075,24.5138,24.4949,24.4949,92500.0
2007-05-04 14:45:00,38.89,38.89,38.86,38.88,93200.0,24.4949,24.4949,24.476,24.4886,93200.0
2007-05-04 14:50:00,38.88,38.9,38.88,38.89,126400.0,24.4886,24.5012,24.4886,24.4949,126400.0
2007-05-04 14:55:00,38.88,38.92,38.88,38.91,111600.0,24.4886,24.5138,24.4886,24.5075,111600.0
2007-05-04 15:00:00,38.92,38.92,38.88,38.9,166000.0,24.5138,24.5138,24.4886,24.5012,166000.0
2007-05-04 15:05:00,38.89,38.9,38.89,38.89,53200.0,24.4949,24.5012,24.4949,24.4949,53200.0
2007-05-04 15:10:00,38.89,38.91,38.88,38.88,92700.0,24.4949,24.5075,24.4886,24.4886,92700.0
2007-05-04 15:15:00,38.88,38.91,38.88,38.9,103400.0,24.4886,24.5075,24.4886,24.5012,103400.0
2007-05-04 15:20:00,38.9,38.94,38.9,38.92,79300.0,24.5012,24.5264,24.5012,24.5138,79300.0
2007-05-04 15:25:00,38.92,38.96,38.91,38.92,84700.0,24.5138,24.539,24.5075,24.5138,84700.0
2007-05-04 15:30:00,38.92,38.99,38.89,38.89,340700.0,24.5138,24.5579,24.4949,24.4949,340700.0
2007-05-04 15:35:00,38.9,38.9,38.83,38.83,139600.0,24.5012,24.5012,24.4571,24.4571,139600.0
2007-05-04 15:40:00,38.84,38.88,38.83,38.84,161700.0,24.4634,24.4886,24.4571,24.4634,161700.0
2007-05-04 15:45:00,38.83,38.85,38.8,38.84,180900.0,24.4571,24.4697,24.4382,24.4634,180900.0
2007-05-04 15:50:00,38.84,38.89,38.83,38.88,139100.0,24.4634,24.4949,24.4571,24.4886,139100.0
2007-05-04 15:55:00,38.88,38.92,38.88,38.92,144500.0,24.4886,24.5138,24.4886,24.5138,144500.0
2007-05-07 09:30:00,38.7,39.16,38.55,39.11,299800.0,24.3752,24.6649,24.2807,24.6334,299800.0
2007-05-07 09:35:00,39.11,39.18,39.07,39.1,181700.0,24.6334,24.6775,24.6083,24.6271,181700.0
2007-05-07 09:40:00,39.09,39.2,39.08,39.13,113700.0,24.6208,24.6901,24.6146,24.646,113700.0
2007-05-07 09:45:00,39.13,39.14,39.07,39.08,81600.0,24.646,24.6523,24.6083,24.6146,81600.0
2007-05-07 09:50:00,39.09,39.09,38.99,39.0,185400.0,24.6208,24.6208,24.5579,24.5642,185400.0
2007-05-07 09:55:00,39.0,39.02,38.92,39.01,136600.0,24.5642,24.5768,24.5138,24.5705,136600.0
2007-05-07 10:00:00,39.0,39.05,39.0,39.0,59500.0,24.5642,24.5957,24.5642,24.5642,59500.0
2007-05-07 10:05:00,38.99,38.99,38.87,38.9,179100.0,24.5579,24.5579,24.4823,24.5012,179100.0
2007-05-07 10:10:00,38.9,39.0,38.89,38.89,165200.0,24.5012,24.5642,24.4949,24.4949,165200.0
2007-05-07 10:15:00,38.9,38.96,38.88,38.91,141500.0,24.5012,24.539,24.4886,24.5075,141500.0
2007-05-07 10:20:00,38.91,38.96,38.89,38.94,84900.0,24.5075,24.539,24.4949,24.5264,84900.0
2007-05-07 10:25:00,38.94,38.95,38.88,38.92,88400.0,24.5264,24.5327,24.4886,24.5138,88400.0
2007-05-07 10:30:00,38.91,38.95,38.87,38.87,100500.0,24.5075,24.5327,24.4823,24.4823,100500.0
2007-05-07 10:35:00,38.87,38.9,38.85,38.86,76000.0,24.4823,24.5012,24.4697,24.476,76000.0
2007-05-07 10:40:00,38.87,38.87,38.84,38.85,70400.0,24.4823,24.4823,24.4634,24.4697,70400.0
2007-05-07 10:45:00,38.85,38.85,38.77,38.82,186800.0,24.4697,24.4697,24.4193,24.4508,186800.0
2007-05-07 10:50:00,38.81,38.87,38.8,38.87,131000.0,24.4445,24.4823,24.4382,24.4823,131000.0
2007-05-07 10:55:00,38.87,38.89,38.84,38.84,126200.0,24.4823,24.4949,24.4634,24.4634,126200.0
2007-05-07 11:00:00,38.85,38.9,38.81,38.9,237800.0,24.4697,24.5012,24.4445,24.5012,237800.0
2007-05-07 11:05:00,38.84,38.86,38.75,38.82,162600.0,24.4634,24.476,24.4067,24.4508,162600.0
2007-05-07 11:10:00,38.81,38.85,38.79,38.85,95400.0,24.4445,24.4697,24.4319,24.4697,95400.0
2007-05-07 11:15:00,38.85,38.87,38.84,38.86,41100.0,24.4697,24.4823,24.4634,24.476,41100.0
2007-05-07 11:20:00,38.87,38.89,38.86,38.88,56500.0,24.4823,24.4949,24.476,24.4886,56500.0
2007-05-07 11:25:00,38.88,38.89,38.82,38.85,77700.0,24.4886,24.4949,24.4508,24.4697,77700.0
2007-05-07 11:30:00,38.85,38.87,38.82,38.82,82200.0,24.4697,24.4823,24.4508,24.4508,82200.0
2007-05-07 11:35:00,38.83,38.87,38.8,38.8,66600.0,24.4571,24.4823,24.4382,24.4382,66600.0
2007-05-07 11:40:00,38.8,38.83,38.79,38.81,61800.0,24.4382,24.4571,24.4319,24.4445,61800.0
2007-05-07 11:45:00,38.81,38.87,38.81,38.86,72200.0,24.4445,24.4823,24.4445,24.476,72200.0
2007-05-07 11:50:00,38.87,38.91,38.85,38.86,82500.0,24.4823,24.5075,24.4697,24.476,82500.0
2007-05-07 11:55:00,38.86,38.87,38.83,38.86,41700.0,24.476,24.4823,24.4571,24.476,41700.0
2007-05-07 12:00:00,38.86,38.87,38.85,38.87,45800.0,24.476,24.4823,24.4697,24.4823,45800.0
2007-05-07 12:05:00,38.86,38.9,38.86,38.9,60100.0,24.476,24.5012,24.476,24.5012,60100.0
2007-05-07 12:10:00,38.9,38.9,38.88,38.88,31400.0,24.5012,24.5012,24.4886,24.4886,31400.0
2007-05-07 12:15:00,38.88,38.89,38.85,38.85,43100.0,24.4886,24.4949,24.4697,24.4697,43100.0
2007-05-07 12:20:00,38.85,38.87,38.84,38.86,44200.0,24.4697,24.4823,24.4634,24.476,44200.0
2007-05-07 12:25:00,38.85,38.87,38.85,38.86,41400.0,24.4697,24.4823,24.4697,24.476,41400.0
2007-05-07 12:30:00,38.85,38.86,38.85,38.85,26700.0,24.4697,24.476,24.4697,24.4697,26700.0
2007-05-07 12:35:00,38.85,38.86,38.82,38.82,43700.0,24.4697,24.476,24.4508,24.4508,43700.0
2007-05-07 12:40:00,38.83,38.83,38.79,38.8,72000.0,24.4571,24.4571,24.4319,24.4382,72000.0
2007-05-07 12:45:00,38.79,38.83,38.79,38.81,55000.0,24.4319,24.4571,24.4319,24.4445,55000.0
2007-05-07 12:50:00,38.81,38.82,38.77,38.8,73600.0,24.4445,24.4508,24.4193,24.4382,73600.0
2007-05-07 12:55:00,38.81,38.82,38.78,38.79,50300.0,24.4445,24.4508,24.4256,24.4319,50300.0
2007-05-07 13:00:00,38.79,38.79,38.75,38.79,90400.0,24.4319,24.4319,24.4067,24.4319,90400.0
2007-05-07 13:05:00,38.79,38.79,38.75,38.75,42600.0,24.4319,24.4319,24.4067,24.4067,42600.0
2007-05-07 13:10:00,38.75,38.81,38.75,38.79,42500.0,24.4067,24.4445,24.4067,24.4319,42500.0
2007-05-07 13:15:00,38.79,38.79,38.75,38.78,83600.0,24.4319,24.4319,24.4067,24.4256,83600.0
2007-05-07 13:20:00,38.78,38.78,38.75,38.76,84800.0,24.4256,24.4256,24.4067,24.413,84800.0
2007-05-07 13:25:00,38.75,38.8,38.75,38.79,62900.0,24.4067,24.4382,24.4067,24.4319,62900.0
2007-05-07 13:30:00,38.79,38.84,38.78,38.84,69500.0,24.4319,24.4634,24.4256,24.4634,69500.0
2007-05-07 13:35:00,38.84,38.85,38.83,38.83,48900.0,24.4634,24.4697,24.4571,24.4571,48900.0
2007-05-07 13:40:00,38.83,38.84,38.82,38.82,89200.0,24.4571,24.4634,24.4508,24.4508,89200.0
2007-05-07 13:45:00,38.82,38.85,38.81,38.82,82700.0,24.4508,24.4697,24.4445,24.4508,82700.0
2007-05-07 13:50:00,38.82,38.83,38.78,38.8,126800.0,24.4508,24.4571,24.4256,24.4382,126800.0
2007-05-07 13:55:00,38.79,38.81,38.78,38.79,87700.0,24.4319,24.4445,24.4256,24.4319,87700.0
2007-05-07 14:00:00,38.79,38.8,38.78,38.8,103100.0,24.4319,24.4382,24.4256,24.4382,103100.0
2007-05-07 14:05:00,38.79,38.82,38.78,38.82,56500.0,24.4319,24.4508,24.4256,24.4508,56500.0
2007-05-07 14:10:00,38.83,38.84,38.82,38.83,52500.0,24.4571,24.4634,24.4508,24.4571,52500.0
2007-05-07 14:15:00,38.83,38.84,38.81,38.81,80300.0,24.4571,24.4634,24.4445,24.4445,80300.0
2007-05-07 14:20:00,38.82,38.82,38.79,38.79,75200.0,24.4508,24.4508,24.4319,24.4319,75200.0
2007-05-07 14:25:00,38.79,38.82,38.79,38.8,118100.0,24.4319,24.4508,24.4319,24.4382,118100.0
2007-05-07 14:30:00,38.8,38.81,38.79,38.79,58700.0,24.4382,24.4445,24.4319,24.4319,58700.0
2007-05-07 14:35:00,38.8,38.8,38.77,38.78,73700.0,24.4382,24.4382,24.4193,24.4256,73700.0
2007-05-07 14:40:00,38.77,38.79,38.77,38.79,65100.0,24.4193,24.4319,24.4193,24.4319,65100.0
2007-05-07 14:45:00,38.79,38.82,38.78,38.82,52100.0,24.4319,24.4508,24.4256,24.4508,52100.0
2007-05-07 14:50:00,38.83,38.83,38.8,38.82,44300.0,24.4571,24.4571,24.4382,24.4508,44300.0
2007-05-07 14:55:00,38.82,38.83,38.81,38.82,33000.0,24.4508,24.4571,24.4445,24.4508,33000.0
2007-05-07 15:00:00,38.82,38.83,38.78,38.79,126900.0,24.4508,24.4571,24.4256,24.4319,126900.0
2007-05-07 15:05:00,38.78,38.79,38.76,38.77,107500.0,24.4256,24.4319,24.413,24.4193,107500.0
2007-05-07 15:10:00,38.77,38.83,38.77,38.79,186200.0,24.4193,24.4571,24.4193,24.4319,186200.0
2007-05-07 15:15:00,38.8,38.82,38.79,38.81,174400.0,24.4382,24.4508,24.4319,24.4445,174400.0
2007-05-07 15:20:00,38.82,38.84,38.81,38.83,85800.0,24.4508,24.4634,24.4445,24.4571,85800.0
2007-05-07 15:25:00,38.82,38.83,38.82,38.82,45200.0,24.4508,24.4571,24.4508,24.4508,45200.0
2007-05-07 15:30:00,38.83,38.83,38.82,38.82,50500.0,24.4571,24.4571,24.4508,24.4508,50500.0
2007-05-07 15:35:00,38.83,38.84,38.82,38.84,125800.0,24.4571,24.4634,24.4508,24.4634,125800.0
2007-05-07 15:40:00,38.84,38.86,38.83,38.84,219500.0,24.4634,24.476,24.4571,24.4634,219500.0
2007-05-07 15:45:00,38.83,38.85,38.82,38.82,159300.0,24.4571,24.4697,24.4508,24.4508,159300.0
2007-05-07 15:50:00,38.83,38.85,38.82,38.83,103700.0,24.4571,24.4697,24.4508,24.4571,103700.0
2007-05-07 15:55:00,38.83,38.85,38.82,38.84,217500.0,24.4571,24.4697,24.4508,24.4634,217500.0
2007-05-08 09:30:00,38.71,38.72,38.6,38.72,162100.0,24.3815,24.3878,24.3122,24.3878,162100.0
2007-05-08 09:35:00,38.72,38.75,38.6,38.66,153900.0,24.3878,24.4067,24.3122,24.35,153900.0
2007-05-08 09:40:00,38.65,38.71,38.65,38.68,145800.0,24.3437,24.3815,24.3437,24.3626,145800.0
2007-05-08 09:45:00,38.68,38.7,38.63,38.64,132200.0,24.3626,24.3752,24.3311,24.3374,132200.0
2007-05-08 09:50:00,38.65,38.69,38.57,38.58,182700.0,24.3437,24.3689,24.2933,24.2996,182700.0
2007-05-08 09:55:00,38.59,38.61,38.54,38.55,155100.0,24.3059,24.3185,24.2744,24.2807,155100.0
2007-05-08 10:00:00,38.55,38.66,38.54,38.62,239900.0,24.2807,24.35,24.2744,24.3248,239900.0
2007-05-08 10:05:00,38.62,38.62,38.5,38.51,182200.0,24.3248,24.3248,24.2492,24.2555,182200.0
2007-05-08 10:10:00,38.51,38.54,38.5,38.51,112800.0,24.2555,24.2744,24.2492,24.2555,112800.0
2007-05-08 10:15:00,38.51,38.52,38.47,38.5,163100.0,24.2555,24.2618,24.2303,24.2492,163100.0
2007-05-08 10:20:00,38.5,38.55,38.46,38.54,347600.0,24.2492,24.2807,24.224,24.2744,347600.0
2007-05-08 10:25:00,38.54,38.56,38.52,38.55,145400.0,24.2744,24.287,24.2618,24.2807,145400.0
2007-05-08 10:30:00,38.55,38.62,38.55,38.61,120800.0,24.2807,24.3248,24.2807,24.3185,120800.0
2007-05-08 10:35:00,38.6,38.6,38.52,38.53,133600.0,24.3122,24.3122,24.2618,24.2681,133600.0
2007-05-08 10:40:00,38.53,38.54,38.5,38.51,97400.0,24.2681,24.2744,24.2492,24.2555,97400.0
2007-05-08 10:45:00,38.51,38.53,38.48,38.49,71800.0,24.2555,24.2681,24.2366,24.2429,71800.0
2007-05-08 10:50:00,38.49,38.55,38.47,38.55,87100.0,24.2429,24.2807,24.2303,24.2807,87100.0
2007-05-08 10:55:00,38.55,38.56,38.52,38.53,79700.0,24.2807,24.287,24.2618,24.2681,79700.0
2007-05-08 11:00:00,38.52,38.59,38.52,38.54,122100.0,24.2618,24.3059,24.2618,24.2744,122100.0
2007-05-08 11:05:00,38.54,38.56,38.53,38.55,68100.0,24.2744,24.287,24.2681,24.2807,68100.0
2007-05-08 11:10:00,38.54,38.55,38.52,38.52,49500.0,24.2744,24.2807,24.2618,24.2618,49500.0
2007-05-08 11:15:00,38.52,38.54,38.52,38.53,57200.0,24.2618,24.2744,24.2618,24.2681,57200.0
2007-05-08 11:20:00,38.53,38.55,38.51,38.53,70200.0,24.2681,24.2807,24.2555,24.2681,70200.0
2007-05-08 11:25:00,38.52,38.55,38.52,38.54,37500.0,24.2618,24.2807,24.2618,24.2744,37500.0
2007-05-08 11:30:00,38.55,38.57,38.54,38.55,128300.0,24.2807,24.2933,24.2744,24.2807,128300.0
2007-05-08 11:35:00,38.54,38.55,38.5,38.51,100100.0,24.2744,24.2807,24.2492,24.2555,100100.0
2007-05-08 11:40:00,38.51,38.52,38.46,38.47,137600.0,24.2555,24.2618,24.224,24.2303,137600.0
2007-05-08 11:45:00,38.47,38.49,38.43,38.48,436100.0,24.2303,24.2429,24.2051,24.2366,436100.0
2007-05-08 11:50:00,38.47,38.49,38.46,38.47,158100.0,24.2303,24.2429,24.224,24.2303,158100.0
2007-05-08 11:55:00,38.48,38.48,38.45,38.47,81400.0,24.2366,24.2366,24.2177,24.2303,81400.0
2007-05-08 12:00:00,38.47,38.48,38.42,38.44,133300.0,24.2303,24.2366,24.1988,24.2114,133300.0
2007-05-08 12:05:00,38.44,38.45,38.39,38.39,127300.0,24.2114,24.2177,24.18,24.18,127300.0
2007-05-08 12:10:00,38.39,38.41,38.36,38.37,126900.0,24.18,24.1926,24.1611,24.1674,126900.0
2007-05-08 12:15:00,38.38,38.4,38.35,38.39,116100.0,24.1737,24.1863,24.1548,24.18,116100.0
2007-05-08 12:20:00,38.39,38.45,38.38,38.44,112700.0,24.18,24.2177,24.1737,24.2114,112700.0
2007-05-08 12:25:00,38.44,38.46,38.42,38.45,85400.0,24.2114,24.224,24.1988,24.2177,85400.0
2007-05-08 12:30:00,38.45,38.47,38.42,38.44,54300.0,24.2177,24.2303,24.1988,24.2114,54300.0
2007-05-08 12:35:00,38.44,38.5,38.43,38.45,108100.0,24.2114,24.2492,24.2051,24.2177,108100.0
2007-05-08 12:40:00,38.45,38.48,38.45,38.47,124700.0,24.2177,24.2366,24.2177,24.2303,124700.0
2007-05-08 12:45:00,38.47,38.5,38.47,38.5,110800.0,24.2303,24.2492,24.2303,24.2492,110800.0
2007-05-08 12:50:00,38.49,38.5,38.47,38.47,129600.0,24.2429,24.2492,24.2303,24.2303,129600.0
2007-05-08 12:55:00,38.47,38.5,38.46,38.48,52400.0,24.2303,24.2492,24.224,24.2366,52400.0
2007-05-08 13:00:00,38.48,38.5,38.47,38.5,101400.0,24.2366,24.2492,24.2303,24.2492,101400.0
2007-05-08 13:05:00,38.49,38.5,38.46,38.49,96800.0,24.2429,24.2492,24.224,24.2429,96800.0
2007-05-08 13:10:00,38.49,38.5,38.45,38.46,99200.0,24.2429,24.2492,24.2177,24.224,99200.0
2007-05-08 13:15:00,38.45,38.48,38.43,38.46,137800.0,24.2177,24.2366,24.2051,24.224,137800.0
2007-05-08 13:20:00,38.45,38.5,38.45,38.45,117500.0,24.2177,24.2492,24.2177,24.2177,117500.0
2007-05-08 13:25:00,38.45,38.47,38.43,38.45,117600.0,24.2177,24.2303,24.2051,24.2177,117600.0
2007-05-08 13:30:00,38.45,38.48,38.43,38.44,80700.0,24.2177,24.2366,24.2051,24.2114,80700.0
2007-05-08 13:35:00,38.45,38.46,38.43,38.46,45800.0,24.2177,24.224,24.2051,24.224,45800.0
2007-05-08 13:40:00,38.47,38.48,38.44,38.44,67700.0,24.2303,24.2366,24.2114,24.2114,67700.0
2007-05-08 13:45:00,38.44,38.47,38.44,38.45,51000.0,24.2114,24.2303,24.2114,24.2177,51000.0
2007-05-08 13:50:00,38.45,38.46,38.44,38.44,73900.0,24.2177,24.224,24.2114,24.2114,73900.0
2007-05-08 13:55:00,38.44,38.46,38.44,38.44,62500.0,24.2114,24.224,24.2114,24.2114,62500.0
2007-05-08 14:00:00,38.45,38.45,38.44,38.44,37800.0,24.2177,24.2177,24.2114,24.2114,37800.0
2007-05-08 14:05:00,38.44,38.46,38.44,38.46,378500.0,24.2114,24.224,24.2114,24.224,378500.0
2007-05-08 14:10:00,38.45,38.52,38.45,38.52,133000.0,24.2177,24.2618,24.2177,24.2618,133000.0
2007-05-08 14:15:00,38.52,38.55,38.51,38.55,109300.0,24.2618,24.2807,24.2555,24.2807,109300.0
2007-05-08 14:20:00,38.55,38.57,38.54,38.55,219400.0,24.2807,24.2933,24.2744,24.2807,219400.0
2007-05-08 14:25:00,38.55,38.57,38.54,38.55,136300.0,24.2807,24.2933,24.2744,24.2807,136300.0
2007-05-08 14:30:00,38.55,38.59,38.55,38.56,114200.0,24.2807,24.3059,24.2807,24.287,114200.0
2007-05-08 14:35:00,38.56,38.59,38.55,38.58,160000.0,24.287,24.3059,24.2807,24.2996,160000.0
2007-05-08 14:40:00,38.58,38.62,38.57,38.58,220700.0,24.2996,24.3248,24.2933,24.2996,220700.0
2007-05-08 14:45:00,38.59,38.6,38.56,38.59,145300.0,24.3059,24.3122,24.287,24.3059,145300.0
2007-05-08 14:50:00,38.58,38.6,38.53,38.53,183300.0,24.2996,24.3122,24.2681,24.2681,183300.0
2007-05-08 14:55:00,38.53,38.57,38.51,38.56,196800.0,24.2681,24.2933,24.2555,24.287,196800.0
2007-05-08 15:00:00,38.56,38.58,38.54,38.57,61300.0,24.287,24.2996,24.2744,24.2933,61300.0
2007-05-08 15:05:00,38.58,38.58,38.55,38.58,93600.0,24.2996,24.2996,24.2807,24.2996,93600.0
2007-05-08 15:10:00,38.58,38.58,38.51,38.54,285000.0,24.2996,24.2996,24.2555,24.2744,285000.0
2007-05-08 15:15:00,38.55,38.57,38.54,38.54,93700.0,24.2807,24.2933,24.2744,24.2744,93700.0
2007-05-08 15:20:00,38.54,38.58,38.54,38.57,72500.0,24.2744,24.2996,24.2744,24.2933,72500.0
2007-05-08 15:25:00,38.57,38.62,38.57,38.59,214200.0,24.2933,24.3248,24.2933,24.3059,214200.0
2007-05-08 15:30:00,38.59,38.62,38.59,38.61,211600.0,24.3059,24.3248,24.3059,24.3185,211600.0
2007-05-08 15:35:00,38.61,38.61,38.59,38.6,191300.0,24.3185,24.3185,24.3059,24.3122,191300.0
2007-05-08 15:40:00,38.61,38.64,38.6,38.63,290600.0,24.3185,24.3374,24.3122,24.3311,290600.0
2007-05-08 15:45:00,38.63,38.67,38.61,38.61,481100.0,24.3311,24.3563,24.3185,24.3185,481100.0
2007-05-08 15:50:00,38.61,38.62,38.6,38.62,320200.0,24.3185,24.3248,24.3122,24.3248,320200.0
2007-05-08 15:55:00,38.61,38.65,38.59,38.63,531100.0,24.3185,24.3437,24.3059,24.3311,531100.0
2007-05-09 09:30:00,38.46,38.67,38.41,38.62,247300.0,24.224,24.3563,24.1926,24.3248,247300.0
2007-05-09 09:35:00,38.62,38.75,38.52,38.62,124100.0,24.3248,24.4067,24.2618,24.3248,124100.0
2007-05-09 09:40:00,38.61,38.61,38.49,38.58,122100.0,24.3185,24.3185,24.2429,24.2996,122100.0
2007-05-09 09:45:00,38.6,38.65,38.52,38.62,124500.0,24.3122,24.3437,24.2618,24.3248,124500.0
2007-05-09 09:50:00,38.62,38.66,38.55,38.56,94700.0,24.3248,24.35,24.2807,24.287,94700.0
2007-05-09 09:55:00,38.56,38.64,38.56,38.63,85800.0,24.287,24.3374,24.287,24.3311,85800.0
2007-05-09 10:00:00,38.62,38.74,38.62,38.7,155000.0,24.3248,24.4004,24.3248,24.3752,155000.0
2007-05-09 10:05:00,38.71,38.92,38.71,38.87,215700.0,24.3815,24.5138,24.3815,24.4823,215700.0
2007-05-09 10:10:00,38.86,38.87,38.79,38.83,100800.0,24.476,24.4823,24.4319,24.4571,100800.0
2007-05-09 10:15:00,38.83,38.89,38.81,38.86,128700.0,24.4571,24.4949,24.4445,24.476,128700.0
2007-05-09 10:20:00,38.86,38.88,38.79,38.84,143800.0,24.476,24.4886,24.4319,24.4634,143800.0
2007-05-09 10:25:00,38.84,38.84,38.75,38.78,78700.0,24.4634,24.4634,24.4067,24.4256,78700.0
2007-05-09 10:30:00,38.78,38.84,38.77,38.83,94100.0,24.4256,24.4634,24.4193,24.4571,94100.0
2007-05-09 10:35:00,38.83,38.87,38.8,38.82,78900.0,24.4571,24.4823,24.4382,24.4508,78900.0
2007-05-09 10:40:00,38.82,38.83,38.78,38.78,68200.0,24.4508,24.4571,24.4256,24.4256,68200.0
2007-05-09 10:45:00,38.78,38.79,38.74,38.75,59600.0,24.4256,24.4319,24.4004,24.4067,59600.0
2007-05-09 10:50:00,38.75,38.77,38.72,38.72,59800.0,24.4067,24.4193,24.3878,24.3878,59800.0
2007-05-09 10:55:00,38.72,38.78,38.71,38.71,92900.0,24.3878,24.4256,24.3815,24.3815,92900.0
2007-05-09 11:00:00,38.71,38.74,38.68,38.69,110600.0,24.3815,24.4004,24.3626,24.3689,110600.0
2007-05-09 11:05:00,38.69,38.72,38.69,38.7,50000.0,24.3689,24.3878,24.3689,24.3752,50000.0
2007-05-09 11:10:00,38.7,38.72,38.67,38.72,87100.0,24.3752,24.3878,24.3563,24.3878,87100.0
2007-05-09 11:15:00,38.72,38.81,38.72,38.8,140100.0,24.3878,24.4445,24.3878,24.4382,140100.0
2007-05-09 11:20:00,38.8,38.84,38.79,38.83,65500.0,24.4382,24.4634,24.4319,24.4571,65500.0
2007-05-09 11:25:00,38.83,38.84,38.8,38.82,88600.0,24.4571,24.4634,24.4382,24.4508,88600.0
2007-05-09 11:30:00,38.81,38.82,38.78,38.78,39200.0,24.4445,24.4508,24.4256,24.4256,39200.0
2007-05-09 11:35:00,38.77,38.8,38.77,38.78,40200.0,24.4193,24.4382,24.4193,24.4256,40200.0
2007-05-09 11:40:00,38.78,38.79,38.74,38.76,64300.0,24.4256,24.4319,24.4004,24.413,64300.0
2007-05-09 11:45:00,38.76,38.78,38.75,38.78,44300.0,24.413,24.4256,24.4067,24.4256,44300.0
2007-05-09 11:50:00,38.77,38.83,38.75,38.8,109700.0,24.4193,24.4571,24.4067,24.4382,109700.0
2007-05-09 11:55:00,38.8,38.83,38.78,38.82,126600.0,24.4382,24.4571,24.4256,24.4508,126600.0
2007-05-09 12:00:00,38.82,38.83,38.8,38.82,47500.0,24.4508,24.4571,24.4382,24.4508,47500.0
2007-05-09 12:05:00,38.83,38.85,38.82,38.84,92400.0,24.4571,24.4697,24.4508,24.4634,92400.0
2007-05-09 12:10:00,38.84,38.86,38.83,38.84,46100.0,24.4634,24.476,24.4571,24.4634,46100.0
2007-05-09 12:15:00,38.84,38.85,38.81,38.82,39500.0,24.4634,24.4697,24.4445,24.4508,39500.0
2007-05-09 12:20:00,38.81,38.82,38.81,38.81,33300.0,24.4445,24.4508,24.4445,24.4445,33300.0
2007-05-09 12:25:00,38.81,38.82,38.77,38.77,51700.0,24.4445,24.4508,24.4193,24.4193,51700.0
2007-05-09 12:30:00,38.77,38.78,38.76,38.76,43500.0,24.4193,24.4256,24.413,24.413,43500.0
2007-05-09 12:35:00,38.76,38.8,38.76,38.8,48500.0,24.413,24.4382,24.413,24.4382,48500.0
2007-05-09 12:40:00,38.8,38.85,38.8,38.82,83000.0,24.4382,24.4697,24.4382,24.4508,83000.0
2007-05-09 12:45:00,38.83,38.87,38.82,38.85,51500.0,24.4571,24.4823,24.4508,24.4697,51500.0
2007-05-09 12:50:00,38.86,38.9,38.84,38.9,65200.0,24.476,24.5012,24.4634,24.5012,65200.0
2007-05-09 12:55:00,38.9,38.9,38.87,38.89,48400.0,24.5012,24.5012,24.4823,24.4949,48400.0
2007-05-09 13:00:00,38.89,38.91,38.88,38.9,60800.0,24.4949,24.5075,24.4886,24.5012,60800.0
2007-05-09 13:05:00,38.9,38.99,38.9,38.99,141700.0,24.5012,24.5579,24.5012,24.5579,141700.0
2007-05-09 13:10:00,38.98,39.0,38.97,38.98,101400.0,24.5516,24.5642,24.5453,24.5516,101400.0
2007-05-09 13:15:00,38.98,39.04,38.97,39.02,153600.0,24.5516,24.5894,24.5453,24.5768,153600.0
2007-05-09 13:20:00,39.03,39.05,39.0,39.04,76600.0,24.5831,24.5957,24.5642,24.5894,76600.0
2007-05-09 13:25:00,39.04,39.04,38.97,39.01,140200.0,24.5894,24.5894,24.5453,24.5705,140200.0
2007-05-09 13:30:00,39.0,39.02,38.99,39.02,40500.0,24.5642,24.5768,24.5579,24.5768,40500.0
2007-05-09 13:35:00,39.01,39.02,38.92,38.95,82900.0,24.5705,24.5768,24.5138,24.5327,82900.0
2007-05-09 13:40:00,38.95,38.98,38.85,38.86,227700.0,24.5327,24.5516,24.4697,24.476,227700.0
2007-05-09 13:45:00,38.86,38.91,38.86,38.89,54600.0,24.476,24.5075,24.476,24.4949,54600.0
2007-05-09 13:50:00,38.87,38.9,38.86,38.89,60500.0,24.4823,24.5012,24.476,24.4949,60500.0
2007-05-09 13:55:00,38.9,38.91,38.89,38.9,32000.0,24.5012,24.5075,24.4949,24.5012,32000.0
2007-05-09 14:00:00,38.89,38.89,38.81,38.89,211600.0,24.4949,24.4949,24.4445,24.4949,211600.0
2007-05-09 14:05:00,38.89,38.98,38.89,38.98,101800.0,24.4949,24.5516,24.4949,24.5516,101800.0
2007-05-09 14:10:00,38.98,39.05,38.97,39.04,158700.0,24.5516,24.5957,24.5453,24.5894,158700.0
2007-05-09 14:15:00,39.03,39.04,38.76,38.85,254600.0,24.5831,24.5894,24.413,24.4697,254600.0
2007-05-09 14:20:00,38.86,39.02,38.75,38.79,209000.0,24.476,24.5768,24.4067,24.4319,209000.0
2007-05-09 14:25:00,38.81,38.86,38.75,38.78,136200.0,24.4445,24.476,24.4067,24.4256,136200.0
2007-05-09 14:30:00,38.79,38.84,38.74,38.82,99900.0,24.4319,24.4634,24.4004,24.4508,99900.0
2007-05-09 14:35:00,38.82,38.91,38.8,38.91,87000.0,24.4508,24.5075,24.4382,24.5075,87000.0
2007-05-09 14:40:00,38.9,39.04,38.89,39.03,128300.0,24.5012,24.5894,24.4949,24.5831,128300.0
2007-05-09 14:45:00,39.03,39.05,38.93,38.95,227400.0,24.5831,24.5957,24.5201,24.5327,227400.0
2007-05-09 14:50:00,38.95,38.98,38.85,38.95,244600.0,24.5327,24.5516,24.4697,24.5327,244600.0
2007-05-09 14:55:00,38.95,39.0,38.91,38.94,150000.0,24.5327,24.5642,24.5075,24.5264,150000.0
2007-05-09 15:00:00,38.95,38.98,38.91,38.97,97100.0,24.5327,24.5516,24.5075,24.5453,97100.0
2007-05-09 15:05:00,38.96,38.97,38.93,38.94,119600.0,24.539,24.5453,24.5201,24.5264,119600.0
2007-05-09 15:10:00,38.94,39.0,38.93,38.97,241600.0,24.5264,24.5642,24.5201,24.5453,241600.0
2007-05-09 15:15:00,38.97,39.03,38.97,39.01,187000.0,24.5453,24.5831,24.5453,24.5705,187000.0
2007-05-09 15:20:00,39.02,39.03,38.98,39.0,149100.0,24.5768,24.5831,24.5516,24.5642,149100.0
2007-05-09 15:25:00,39.0,39.09,39.0,39.08,139500.0,24.5642,24.6208,24.5642,24.6146,139500.0
2007-05-09 15:30:00,39.08,39.12,39.04,39.12,217400.0,24.6146,24.6397,24.5894,24.6397,217400.0
2007-05-09 15:35:00,39.12,39.14,39.08,39.08,254200.0,24.6397,24.6523,24.6146,24.6146,254200.0
2007-05-09 15:40:00,39.08,39.08,39.03,39.04,183900.0,24.6146,24.6146,24.5831,24.5894,183900.0
2007-05-09 15:45:00,39.04,39.16,39.04,39.14,281900.0,24.5894,24.6649,24.5894,24.6523,281900.0
2007-05-09 15:50:00,39.14,39.16,39.1,39.15,286700.0,24.6523,24.6649,24.6271,24.6586,286700.0
2007-05-09 15:55:00,39.15,39.2,39.11,39.18,375000.0,24.6586,24.6901,24.6334,24.6775,375000.0
2007-05-10 09:30:00,38.89,39.09,38.63,38.86,252800.0,24.4949,24.6208,24.3311,24.476,252800.0
2007-05-10 09:35:00,38.86,39.2,38.85,39.13,226900.0,24.476,24.6901,24.4697,24.646,226900.0
2007-05-10 09:40:00,39.13,39.13,38.96,38.97,109500.0,24.646,24.646,24.539,24.5453,109500.0
2007-05-10 09:45:00,38.97,39.06,38.93,39.05,99600.0,24.5453,24.602,24.5201,24.5957,99600.0
2007-05-10 09:50:00,39.06,39.23,39.02,39.22,160700.0,24.602,24.709,24.5768,24.7027,160700.0
2007-05-10 09:55:00,39.21,39.36,39.08,39.35,311400.0,24.6964,24.7909,24.6146,24.7846,311400.0
2007-05-10 10:00:00,39.35,39.42,39.28,39.33,272000.0,24.7846,24.8287,24.7405,24.772,272000.0
2007-05-10 10:05:00,39.34,39.4,39.3,39.33,164600.0,24.7783,24.8161,24.7531,24.772,164600.0
2007-05-10 10:10:00,39.33,39.39,39.25,39.38,352400.0,24.772,24.8098,24.7216,24.8035,352400.0
2007-05-10 10:15:00,39.38,39.49,39.37,39.44,243100.0,24.8035,24.8728,24.7972,24.8413,243100.0
2007-05-10 10:20:00,39.44,39.6,39.43,39.57,305400.0,24.8413,24.9421,24.835,24.9232,305400.0
2007-05-10 10:25:00,39.57,39.61,39.53,39.6,313600.0,24.9232,24.9484,24.898,24.9421,313600.0
2007-05-10 10:30:00,39.6,39.62,39.48,39.49,394300.0,24.9421,24.9547,24.8665,24.8728,394300.0
2007-05-10 10:35:00,39.5,39.53,39.44,39.45,158900.0,24.8791,24.898,24.8413,24.8476,158900.0
2007-05-10 10:40:00,39.44,39.49,39.41,39.43,174200.0,24.8413,24.8728,24.8224,24.835,174200.0
2007-05-10 10:45:00,39.43,39.45,39.34,39.38,129500.0,24.835,24.8476,24.7783,24.8035,129500.0
2007-05-10 10:50:00,39.38,39.44,39.37,39.38,144400.0,24.8035,24.8413,24.7972,24.8035,144400.0
2007-05-10 10:55:00,39.39,39.39,39.31,39.36,73800.0,24.8098,24.8098,24.7594,24.7909,73800.0
2007-05-10 11:00:00,39.36,39.37,39.29,39.31,130700.0,24.7909,24.7972,24.7468,24.7594,130700.0
2007-05-10 11:05:00,39.3,39.5,39.28,39.29,160200.0,24.7531,24.8791,24.7405,24.7468,160200.0
2007-05-10 11:10:00,39.29,39.31,39.15,39.16,128400.0,24.7468,24.7594,24.6586,24.6649,128400.0
2007-05-10 11:15:00,39.16,39.22,39.1,39.2,163800.0,24.6649,24.7027,24.6271,24.6901,163800.0
2007-05-10 11:20:00,39.2,39.24,39.15,39.17,112300.0,24.6901,24.7153,24.6586,24.6712,112300.0
2007-05-10 11:25:00,39.16,39.17,39.09,39.13,117000.0,24.6649,24.6712,24.6208,24.646,117000.0
2007-05-10 11:30:00,39.13,39.16,39.05,39.15,104900.0,24.646,24.6649,24.5957,24.6586,104900.0
2007-05-10 11:35:00,39.14,39.15,39.08,39.14,73800.0,24.6523,24.6586,24.6146,24.6523,73800.0
2007-05-10 11:40:00,39.14,39.16,39.09,39.14,44700.0,24.6523,24.6649,24.6208,24.6523,44700.0
2007-05-10 11:45:00,39.13,39.14,39.05,39.08,110400.0,24.646,24.6523,24.5957,24.6146,110400.0
2007-05-10 11:50:00,39.08,39.08,38.91,38.94,204800.0,24.6146,24.6146,24.5075,24.5264,204800.0
2007-05-10 11:55:00,38.94,38.99,38.9,38.91,130900.0,24.5264,24.5579,24.5012,24.5075,130900.0
2007-05-10 12:00:00,38.91,38.91,38.64,38.65,515100.0,24.5075,24.5075,24.3374,24.3437,515100.0
2007-05-10 12:05:00,38.64,38.84,38.64,38.8,257700.0,24.3374,24.4634,24.3374,24.4382,257700.0
2007-05-10 12:10:00,38.79,38.8,38.74,38.79,82300.0,24.4319,24.4382,24.4004,24.4319,82300.0
2007-05-10 12:15:00,38.79,38.87,38.76,38.87,109000.0,24.4319,24.4823,24.413,24.4823,109000.0
2007-05-10 12:20:00,38.87,38.89,38.8,38.89,105900.0,24.4823,24.4949,24.4382,24.4949,105900.0
2007-05-10 12:25:00,38.88,38.94,38.87,38.87,65900.0,24.4886,24.5264,24.4823,24.4823,65900.0
2007-05-10 12:30:00,38.87,38.92,38.86,38.9,46600.0,24.4823,24.5138,24.476,24.5012,46600.0
2007-05-10 12:35:00,38.89,38.9,38.84,38.84,75300.0,24.4949,24.5012,24.4634,24.4634,75300.0
2007-05-10 12:40:00,38.84,38.92,38.83,38.92,53500.0,24.4634,24.5138,24.4571,24.5138,53500.0
2007-05-10 12:45:00,38.93,38.95,38.89,38.9,54000.0,24.5201,24.5327,24.4949,24.5012,54000.0
2007-05-10 12:50:00,38.89,38.97,38.89,38.93,68600.0,24.4949,24.5453,24.4949,24.5201,68600.0
2007-05-10 12:55:00,38.93,38.94,38.86,38.86,58500.0,24.5201,24.5264,24.476,24.476,58500.0
2007-05-10 13:00:00,38.85,38.87,38.83,38.84,48700.0,24.4697,24.4823,24.4571,24.4634,48700.0
2007-05-10 13:05:00,38.85,38.85,38.81,38.83,120300.0,24.4697,24.4697,24.4445,24.4571,120300.0
2007-05-10 13:10:00,38.82,38.82,38.75,38.81,139500.0,24.4508,24.4508,24.4067,24.4445,139500.0
2007-05-10 13:15:00,38.82,38.89,38.81,38.88,170100.0,24.4508,24.4949,24.4445,24.4886,170100.0
2007-05-10 13:20:00,38.88,38.88,38.79,38.82,159300.0,24.4886,24.4886,24.4319,24.4508,159300.0
2007-05-10 13:25:00,38.82,38.89,38.82,38.87,68300.0,24.4508,24.4949,24.4508,24.4823,68300.0
2007-05-10 13:30:00,38.87,38.87,38.72,38.83,196100.0,24.4823,24.4823,24.3878,24.4571,196100.0
2007-05-10 13:35:00,38.83,38.88,38.78,38.87,97200.0,24.4571,24.4886,24.4256,24.4823,97200.0
2007-05-10 13:40:00,38.86,38.88,38.85,38.87,63200.0,24.476,24.4886,24.4697,24.4823,63200.0
2007-05-10 13:45:00,38.87,38.93,38.85,38.93,66300.0,24.4823,24.5201,24.4697,24.5201,66300.0
2007-05-10 13:50:00,38.93,39.06,38.92,39.04,175100.0,24.5201,24.602,24.5138,24.5894,175100.0
2007-05-10 13:55:00,39.05,39.07,39.0,39.01,80300.0,24.5957,24.6083,24.5642,24.5705,80300.0
2007-05-10 14:00:00,39.01,39.11,39.01,39.09,124900.0,24.5705,24.6334,24.5705,24.6208,124900.0
2007-05-10 14:05:00,39.09,39.11,39.05,39.05,129800.0,24.6208,24.6334,24.5957,24.5957,129800.0
2007-05-10 14:10:00,39.05,39.07,38.99,39.01,139000.0,24.5957,24.6083,24.5579,24.5705,139000.0
2007-05-10 14:15:00,39.0,39.0,38.94,38.95,75900.0,24.5642,24.5642,24.5264,24.5327,75900.0
2007-05-10 14:20:00,38.95,38.98,38.92,38.98,100300.0,24.5327,24.5516,24.5138,24.5516,100300.0
2007-05-10 14:25:00,38.98,39.04,38.96,39.01,130200.0,24.5516,24.5894,24.539,24.5705,130200.0
2007-05-10 14:30:00,39.0,39.05,39.0,39.02,97200.0,24.5642,24.5957,24.5642,24.5768,97200.0
2007-05-10 14:35:00,39.03,39.05,39.0,39.05,105500.0,24.5831,24.5957,24.5642,24.5957,105500.0
2007-05-10 14:40:00,39.04,39.14,39.0,39.11,208900.0,24.5894,24.6523,24.5642,24.6334,208900.0
2007-05-10 14:45:00,39.12,39.14,39.07,39.11,111400.0,24.6397,24.6523,24.6083,24.6334,111400.0
2007-05-10 14:50:00,39.11,39.11,38.96,38.99,125700.0,24.6334,24.6334,24.539,24.5579,125700.0
2007-05-10 14:55:00,38.99,39.04,38.96,38.97,83700.0,24.5579,24.5894,24.539,24.5453,83700.0
2007-05-10 15:00:00,38.96,38.97,38.84,38.85,150800.0,24.539,24.5453,24.4634,24.4697,150800.0
2007-05-10 15:05:00,38.85,38.86,38.77,38.81,143000.0,24.4697,24.476,24.4193,24.4445,143000.0
2007-05-10 15:10:00,38.8,38.86,38.78,38.8,134000.0,24.4382,24.476,24.4256,24.4382,134000.0
2007-05-10 15:15:00,38.79,38.84,38.78,38.79,135500.0,24.4319,24.4634,24.4256,24.4319,135500.0
2007-05-10 15:20:00,38.79,38.8,38.77,38.8,56300.0,24.4319,24.4382,24.4193,24.4382,56300.0
2007-05-10 15:25:00,38.79,38.82,38.76,38.77,102400.0,24.4319,24.4508,24.413,24.4193,102400.0
2007-05-10 15:30:00,38.77,38.79,38.75,38.76,132600.0,24.4193,24.4319,24.4067,24.413,132600.0
2007-05-10 15:35:00,38.76,38.86,38.76,38.82,170900.0,24.413,24.476,24.413,24.4508,170900.0
2007-05-10 15:40:00,38.81,38.87,38.79,38.83,538000.0,24.4445,24.4823,24.4319,24.4571,538000.0
2007-05-10 15:45:00,38.83,38.86,38.8,38.81,255500.0,24.4571,24.476,24.4382,24.4445,255500.0
2007-05-10 15:50:00,38.82,38.87,38.79,38.86,532000.0,24.4508,24.4823,24.4319,24.476,532000.0
2007-05-10 15:55:00,38.85,38.85,38.75,38.8,461400.0,24.4697,24.4697,24.4067,24.4382,461400.0
2007-05-11 09:30:00,38.7,39.17,38.7,39.09,318600.0,24.3752,24.6712,24.3752,24.6208,318600.0
2007-05-11 09:35:00,39.09,39.13,38.96,38.98,288100.0,24.6208,24.646,24.539,24.5516,288100.0
2007-05-11 09:40:00,38.97,38.98,38.8,38.86,171600.0,24.5453,24.5516,24.4382,24.476,171600.0
2007-05-11 09:45:00,38.87,39.02,38.85,38.97,148100.0,24.4823,24.5768,24.4697,24.5453,148100.0
2007-05-11 09:50:00,38.97,38.97,38.9,38.92,119100.0,24.5453,24.5453,24.5012,24.5138,119100.0
2007-05-11 09:55:00,38.92,38.94,38.85,38.86,325300.0,24.5138,24.5264,24.4697,24.476,325300.0
2007-05-11 10:00:00,38.86,38.96,38.82,38.85,249700.0,24.476,24.539,24.4508,24.4697,249700.0
2007-05-11 10:05:00,38.85,38.86,38.76,38.77,182800.0,24.4697,24.476,24.413,24.4193,182800.0
2007-05-11 10:10:00,38.76,38.93,38.76,38.93,135700.0,24.413,24.5201,24.413,24.5201,135700.0
2007-05-11 10:15:00,38.93,39.0,38.89,38.93,168700.0,24.5201,24.5642,24.4949,24.5201,168700.0
2007-05-11 10:20:00,38.93,38.96,38.85,38.86,108300.0,24.5201,24.539,24.4697,24.476,108300.0
2007-05-11 10:25:00,38.86,38.88,38.81,38.84,79400.0,24.476,24.4886,24.4445,24.4634,79400.0
2007-05-11 10:30:00,38.84,38.89,38.77,38.77,181500.0,24.4634,24.4949,24.4193,24.4193,181500.0
2007-05-11 10:35:00,38.77,38.81,38.75,38.81,122300.0,24.4193,24.4445,24.4067,24.4445,122300.0
2007-05-11 10:40:00,38.81,38.83,38.71,38.73,154000.0,24.4445,24.4571,24.3815,24.3941,154000.0
2007-05-11 10:45:00,38.73,38.8,38.71,38.75,204600.0,24.3941,24.4382,24.3815,24.4067,204600.0
2007-05-11 10:50:00,38.76,38.8,38.76,38.78,205300.0,24.413,24.4382,24.413,24.4256,205300.0
2007-05-11 10:55:00,38.78,38.79,38.74,38.76,140300.0,24.4256,24.4319,24.4004,24.413,140300.0
2007-05-11 11:00:00,38.76,38.88,38.76,38.88,205200.0,24.413,24.4886,24.413,24.4886,205200.0
2007-05-11 11:05:00,38.88,38.9,38.81,38.83,156900.0,24.4886,24.5012,24.4445,24.4571,156900.0
2007-05-11 11:10:00,38.84,38.95,38.84,38.95,190800.0,24.4634,24.5327,24.4634,24.5327,190800.0
2007-05-11 11:15:00,38.95,39.0,38.94,38.98,84400.0,24.5327,24.5642,24.5264,24.5516,84400.0
2007-05-11 11:20:00,38.98,38.99,38.89,38.91,78100.0,24.5516,24.5579,24.4949,24.5075,78100.0
2007-05-11 11:25:00,38.91,38.93,38.78,38.79,134700.0,24.5075,24.5201,24.4256,24.4319,134700.0
2007-05-11 11:30:00,38.8,38.86,38.78,38.79,62700.0,24.4382,24.476,24.4256,24.4319,62700.0
2007-05-11 11:35:00,38.78,38.81,38.75,38.76,166100.0,24.4256,24.4445,24.4067,24.413,166100.0
2007-05-11 11:40:00,38.76,38.81,38.75,38.79,66200.0,24.413,24.4445,24.4067,24.4319,66200.0
2007-05-11 11:45:00,38.79,38.8,38.75,38.76,159500.0,24.4319,24.4382,24.4067,24.413,159500.0
2007-05-11 11:50:00,38.75,38.76,38.67,38.71,103200.0,24.4067,24.413,24.3563,24.3815,103200.0
2007-05-11 11:55:00,38.72,38.75,38.7,38.72,82600.0,24.3878,24.4067,24.3752,24.3878,82600.0
2007-05-11 12:00:00,38.72,38.73,38.68,38.69,75600.0,24.3878,24.3941,24.3626,24.3689,75600.0
2007-05-11 12:05:00,38.68,38.69,38.65,38.66,87900.0,24.3626,24.3689,24.3437,24.35,87900.0
2007-05-11 12:10:00,38.67,38.68,38.66,38.67,70200.0,24.3563,24.3626,24.35,24.3563,70200.0
2007-05-11 12:15:00,38.67,38.72,38.67,38.71,70200.0,24.3563,24.3878,24.3563,24.3815,70200.0
2007-05-11 12:20:00,38.7,38.73,38.7,38.72,61000.0,24.3752,24.3941,24.3752,24.3878,61000.0
2007-05-11 12:25:00,38.72,38.74,38.67,38.69,61600.0,24.3878,24.4004,24.3563,24.3689,61600.0
2007-05-11 12:30:00,38.69,38.75,38.68,38.73,90800.0,24.3689,24.4067,24.3626,24.3941,90800.0
2007-05-11 12:35:00,38.74,38.75,38.7,38.7,55900.0,24.4004,24.4067,24.3752,24.3752,55900.0
2007-05-11 12:40:00,38.7,38.75,38.69,38.74,46100.0,24.3752,24.4067,24.3689,24.4004,46100.0
2007-05-11 12:45:00,38.74,38.78,38.69,38.72,152500.0,24.4004,24.4256,24.3689,24.3878,152500.0
2007-05-11 12:50:00,38.71,38.74,38.69,38.7,61100.0,24.3815,24.4004,24.3689,24.3752,61100.0
2007-05-11 12:55:00,38.7,38.75,38.68,38.75,47000.0,24.3752,24.4067,24.3626,24.4067,47000.0
2007-05-11 13:00:00,38.74,38.77,38.71,38.73,97800.0,24.4004,24.4193,24.3815,24.3941,97800.0
2007-05-11 13:05:00,38.74,38.74,38.72,38.74,48700.0,24.4004,24.4004,24.3878,24.4004,48700.0
2007-05-11 13:10:00,38.73,38.8,38.73,38.78,128400.0,24.3941,24.4382,24.3941,24.4256,128400.0
2007-05-11 13:15:00,38.78,38.79,38.72,38.72,49600.0,24.4256,24.4319,24.3878,24.3878,49600.0
2007-05-11 13:20:00,38.72,38.76,38.7,38.75,71100.0,24.3878,24.413,24.3752,24.4067,71100.0
2007-05-11 13:25:00,38.75,38.8,38.75,38.79,60100.0,24.4067,24.4382,24.4067,24.4319,60100.0
2007-05-11 13:30:00,38.79,38.8,38.77,38.78,35000.0,24.4319,24.4382,24.4193,24.4256,35000.0
2007-05-11 13:35:00,38.78,38.78,38.73,38.74,83200.0,24.4256,24.4256,24.3941,24.4004,83200.0
2007-05-11 13:40:00,38.75,38.78,38.75,38.77,40000.0,24.4067,24.4256,24.4067,24.4193,40000.0
2007-05-11 13:45:00,38.77,38.77,38.73,38.73,34200.0,24.4193,24.4193,24.3941,24.3941,34200.0
2007-05-11 13:50:00,38.73,38.74,38.72,38.72,74400.0,24.3941,24.4004,24.3878,24.3878,74400.0
2007-05-11 13:55:00,38.72,38.76,38.72,38.75,114700.0,24.3878,24.413,24.3878,24.4067,114700.0
2007-05-11 14:00:00,38.76,38.76,38.72,38.73,107800.0,24.413,24.413,24.3878,24.3941,107800.0
2007-05-11 14:05:00,38.74,38.74,38.7,38.7,100400.0,24.4004,24.4004,24.3752,24.3752,100400.0
2007-05-11 14:10:00,38.7,38.7,38.64,38.64,124000.0,24.3752,24.3752,24.3374,24.3374,124000.0
2007-05-11 14:15:00,38.65,38.67,38.62,38.65,115000.0,24.3437,24.3563,24.3248,24.3437,115000.0
2007-05-11 14:20:00,38.65,38.66,38.62,38.64,93600.0,24.3437,24.35,24.3248,24.3374,93600.0
2007-05-11 14:25:00,38.64,38.65,38.62,38.62,75000.0,24.3374,24.3437,24.3248,24.3248,75000.0
2007-05-11 14:30:00,38.63,38.64,38.61,38.63,98800.0,24.3311,24.3374,24.3185,24.3311,98800.0
2007-05-11 14:35:00,38.62,38.64,38.61,38.63,202300.0,24.3248,24.3374,24.3185,24.3311,202300.0
2007-05-11 14:40:00,38.63,38.71,38.63,38.7,60300.0,24.3311,24.3815,24.3311,24.3752,60300.0
2007-05-11 14:45:00,38.7,38.71,38.68,38.69,41300.0,24.3752,24.3815,24.3626,24.3689,41300.0
2007-05-11 14:50:00,38.7,38.72,38.69,38.69,72800.0,24.3752,24.3878,24.3689,24.3689,72800.0
2007-05-11 14:55:00,38.69,38.7,38.66,38.66,52700.0,24.3689,24.3752,24.35,24.35,52700.0
2007-05-11 15:00:00,38.67,38.68,38.66,38.66,101900.0,24.3563,24.3626,24.35,24.35,101900.0
2007-05-11 15:05:00,38.66,38.67,38.62,38.67,91100.0,24.35,24.3563,24.3248,24.3563,91100.0
2007-05-11 15:10:00,38.67,38.71,38.65,38.7,106200.0,24.3563,24.3815,24.3437,24.3752,106200.0
2007-05-11 15:15:00,38.71,38.74,38.7,38.73,135400.0,24.3815,24.4004,24.3752,24.3941,135400.0
2007-05-11 15:20:00,38.73,38.78,38.73,38.78,145100.0,24.3941,24.4256,24.3941,24.4256,145100.0
2007-05-11 15:25:00,38.77,38.79,38.76,38.77,125300.0,24.4193,24.4319,24.413,24.4193,125300.0
2007-05-11 15:30:00,38.77,38.86,38.76,38.81,179500.0,24.4193,24.476,24.413,24.4445,179500.0
2007-05-11 15:35:00,38.81,38.84,38.77,38.77,133400.0,24.4445,24.4634,24.4193,24.4193,133400.0
2007-05-11 15:40:00,38.77,38.79,38.76,38.77,144700.0,24.4193,24.4319,24.413,24.4193,144700.0
2007-05-11 15:45:00,38.77,38.78,38.71,38.73,219900.0,24.4193,24.4256,24.3815,24.3941,219900.0
2007-05-11 15:50:00,38.73,38.83,38.72,38.83,183200.0,24.3941,24.4571,24.3878,24.4571,183200.0
2007-05-11 15:55:00,38.82,38.94,38.8,38.91,647300.0,24.4508,24.5264,24.4382,24.5075,647300.0
2007-05-14 09:30:00,39.04,39.17,39.04,39.12,278300.0,24.5894,24.6712,24.5894,24.6397,278300.0
2007-05-14 09:35:00,39.12,39.15,39.06,39.1,231500.0,24.6397,24.6586,24.602,24.6271,231500.0
2007-05-14 09:40:00,39.11,39.15,39.05,39.05,160400.0,24.6334,24.6586,24.5957,24.5957,160400.0
2007-05-14 09:45:00,39.06,39.09,39.0,39.05,166300.0,24.602,24.6208,24.5642,24.5957,166300.0
2007-05-14 09:50:00,39.05,39.07,39.02,39.03,154800.0,24.5957,24.6083,24.5768,24.5831,154800.0
2007-05-14 09:55:00,39.03,39.06,39.01,39.04,162800.0,24.5831,24.602,24.5705,24.5894,162800.0
2007-05-14 10:00:00,39.04,39.15,39.02,39.15,173100.0,24.5894,24.6586,24.5768,24.6586,173100.0
2007-05-14 10:05:00,39.14,39.28,39.14,39.28,263900.0,24.6523,24.7405,24.6523,24.7405,263900.0
2007-05-14 10:10:00,39.28,39.38,39.27,39.32,372200.0,24.7405,24.8035,24.7342,24.7657,372200.0
2007-05-14 10:15:00,39.32,39.39,39.27,39.34,364000.0,24.7657,24.8098,24.7342,24.7783,364000.0
2007-05-14 10:20:00,39.34,39.34,39.2,39.25,170100.0,24.7783,24.7783,24.6901,24.7216,170100.0
2007-05-14 10:25:00,39.26,39.31,39.21,39.24,116500.0,24.7279,24.7594,24.6964,24.7153,116500.0
2007-05-14 10:30:00,39.24,39.3,39.22,39.29,110000.0,24.7153,24.7531,24.7027,24.7468,110000.0
2007-05-14 10:35:00,39.28,39.32,39.25,39.28,129000.0,24.7405,24.7657,24.7216,24.7405,129000.0
2007-05-14 10:40:00,39.29,39.39,39.27,39.35,279800.0,24.7468,24.8098,24.7342,24.7846,279800.0
2007-05-14 10:45:00,39.35,39.36,39.29,39.35,78200.0,24.7846,24.7909,24.7468,24.7846,78200.0
2007-05-14 10:50:00,39.35,39.36,39.29,39.36,120100.0,24.7846,24.7909,24.7468,24.7909,120100.0
2007-05-14 10:55:00,39.37,39.37,39.28,39.29,108000.0,24.7972,24.7972,24.7405,24.7468,108000.0
2007-05-14 11:00:00,39.29,39.33,39.26,39.28,79500.0,24.7468,24.772,24.7279,24.7405,79500.0
2007-05-14 11:05:00,39.29,39.32,39.29,39.31,127900.0,24.7468,24.7657,24.7468,24.7594,127900.0
2007-05-14 11:10:00,39.3,39.44,39.3,39.35,280200.0,24.7531,24.8413,24.7531,24.7846,280200.0
2007-05-14 11:15:00,39.35,39.41,39.35,39.37,264900.0,24.7846,24.8224,24.7846,24.7972,264900.0
2007-05-14 11:20:00,39.37,39.39,39.33,39.36,340100.0,24.7972,24.8098,24.772,24.7909,340100.0
2007-05-14 11:25:00,39.36,39.41,39.35,39.37,106900.0,24.7909,24.8224,24.7846,24.7972,106900.0
2007-05-14 11:30:00,39.38,39.41,39.35,39.41,99100.0,24.8035,24.8224,24.7846,24.8224,99100.0
2007-05-14 11:35:00,39.41,39.43,39.4,39.42,116800.0,24.8224,24.835,24.8161,24.8287,116800.0
2007-05-14 11:40:00,39.42,39.43,39.39,39.41,94300.0,24.8287,24.835,24.8098,24.8224,94300.0
2007-05-14 11:45:00,39.42,39.43,39.4,39.42,55000.0,24.8287,24.835,24.8161,24.8287,55000.0
2007-05-14 11:50:00,39.41,39.41,39.37,39.4,112500.0,24.8224,24.8224,24.7972,24.8161,112500.0
2007-05-14 11:55:00,39.4,39.43,39.39,39.42,73900.0,24.8161,24.835,24.8098,24.8287,73900.0
2007-05-14 12:00:00,39.42,39.48,39.42,39.45,140400.0,24.8287,24.8665,24.8287,24.8476,140400.0
2007-05-14 12:05:00,39.44,39.46,39.42,39.46,103100.0,24.8413,24.8539,24.8287,24.8539,103100.0
2007-05-14 12:10:00,39.46,39.47,39.43,39.45,209500.0,24.8539,24.8602,24.835,24.8476,209500.0
2007-05-14 12:15:00,39.44,39.47,39.42,39.47,106400.0,24.8413,24.8602,24.8287,24.8602,106400.0
2007-05-14 12:20:00,39.47,39.47,39.44,39.45,118500.0,24.8602,24.8602,24.8413,24.8476,118500.0
2007-05-14 12:25:00,39.45,39.46,39.43,39.44,143900.0,24.8476,24.8539,24.835,24.8413,143900.0
2007-05-14 12:30:00,39.44,39.48,39.44,39.47,218200.0,24.8413,24.8665,24.8413,24.8602,218200.0
2007-05-14 12:35:00,39.48,39.5,39.47,39.49,84300.0,24.8665,24.8791,24.8602,24.8728,84300.0
2007-05-14 12:40:00,39.49,39.52,39.48,39.5,229000.0,24.8728,24.8917,24.8665,24.8791,229000.0
2007-05-14 12:45:00,39.5,39.51,39.43,39.45,110000.0,24.8791,24.8854,24.835,24.8476,110000.0
2007-05-14 12:50:00,39.46,39.48,39.44,39.45,118300.0,24.8539,24.8665,24.8413,24.8476,118300.0
2007-05-14 12:55:00,39.46,39.48,39.43,39.46,78200.0,24.8539,24.8665,24.835,24.8539,78200.0
2007-05-14 13:00:00,39.46,39.5,39.45,39.45,115700.0,24.8539,24.8791,24.8476,24.8476,115700.0
2007-05-14 13:05:00,39.46,39.47,39.41,39.43,116000.0,24.8539,24.8602,24.8224,24.835,116000.0
2007-05-14 13:10:00,39.43,39.43,39.33,39.33,124700.0,24.835,24.835,24.772,24.772,124700.0
2007-05-14 13:15:00,39.34,39.34,39.3,39.3,147800.0,24.7783,24.7783,24.7531,24.7531,147800.0
2007-05-14 13:20:00,39.31,39.32,39.3,39.32,83700.0,24.7594,24.7657,24.7531,24.7657,83700.0
2007-05-14 13:25:00,39.32,39.36,39.31,39.34,102600.0,24.7657,24.7909,24.7594,24.7783,102600.0
2007-05-14 13:30:00,39.35,39.36,39.32,39.34,85900.0,24.7846,24.7909,24.7657,24.7783,85900.0
2007-05-14 13:35:00,39.34,39.34,39.25,39.27,223400.0,24.7783,24.7783,24.7216,24.7342,223400.0
2007-05-14 13:40:00,39.27,39.27,39.2,39.21,207900.0,24.7342,24.7342,24.6901,24.6964,207900.0
2007-05-14 13:45:00,39.21,39.21,39.15,39.16,112100.0,24.6964,24.6964,24.6586,24.6649,112100.0
2007-05-14 13:50:00,39.17,39.17,39.13,39.16,126100.0,24.6712,24.6712,24.646,24.6649,126100.0
2007-05-14 13:55:00,39.16,39.17,39.1,39.1,107300.0,24.6649,24.6712,24.6271,24.6271,107300.0
2007-05-14 14:00:00,39.11,39.11,39.0,39.03,221500.0,24.6334,24.6334,24.5642,24.5831,221500.0
2007-05-14 14:05:00,39.03,39.06,39.01,39.05,154100.0,24.5831,24.602,24.5705,24.5957,154100.0
2007-05-14 14:10:00,39.04,39.06,39.0,39.02,110900.0,24.5894,24.602,24.5642,24.5768,110900.0
2007-05-14 14:15:00,39.01,39.02,38.93,38.99,168400.0,24.5705,24.5768,24.5201,24.5579,168400.0
2007-05-14 14:20:00,38.99,39.03,38.98,39.0,114300.0,24.5579,24.5831,24.5516,24.5642,114300.0
2007-05-14 14:25:00,39.0,39.04,38.98,39.02,138600.0,24.5642,24.5894,24.5516,24.5768,138600.0
2007-05-14 14:30:00,39.02,39.07,39.02,39.05,109800.0,24.5768,24.6083,24.5768,24.5957,109800.0
2007-05-14 14:35:00,39.04,39.04,38.96,39.01,141900.0,24.5894,24.5894,24.539,24.5705,141900.0
2007-05-14 14:40:00,39.01,39.02,38.97,38.98,132200.0,24.5705,24.5768,24.5453,24.5516,132200.0
2007-05-14 14:45:00,38.99,39.06,38.98,39.04,174800.0,24.5579,24.602,24.5516,24.5894,174800.0
2007-05-14 14:50:00,39.04,39.09,38.95,38.95,171100.0,24.5894,24.6208,24.5327,24.5327,171100.0
2007-05-14 14:55:00,38.95,38.97,38.86,38.9,290600.0,24.5327,24.5453,24.476,24.5012,290600.0
2007-05-14 15:00:00,38.9,39.0,38.9,39.0,174900.0,24.5012,24.5642,24.5012,24.5642,174900.0
2007-05-14 15:05:00,39.0,39.05,38.92,39.05,176000.0,24.5642,24.5957,24.5138,24.5957,176000.0
2007-05-14 15:10:00,39.05,39.06,39.0,39.05,137500.0,24.5957,24.602,24.5642,24.5957,137500.0
2007-05-14 15:15:00,39.04,39.09,39.0,39.06,136800.0,24.5894,24.6208,24.5642,24.602,136800.0
2007-05-14 15:20:00,39.05,39.14,39.05,39.08,215300.0,24.5957,24.6523,24.5957,24.6146,215300.0
2007-05-14 15:25:00,39.08,39.08,39.01,39.08,188900.0,24.6146,24.6146,24.5705,24.6146,188900.0
2007-05-14 15:30:00,39.07,39.09,39.02,39.04,124800.0,24.6083,24.6208,24.5768,24.5894,124800.0
2007-05-14 15:35:00,39.03,39.05,39.02,39.03,84800.0,24.5831,24.5957,24.5768,24.5831,84800.0
2007-05-14 15:40:00,39.04,39.04,38.95,38.98,313700.0,24.5894,24.5894,24.5327,24.5516,313700.0
2007-05-14 15:45:00,38.97,39.05,38.96,39.02,377900.0,24.5453,24.5957,24.539,24.5768,377900.0
2007-05-14 15:50:00,39.02,39.04,38.97,38.98,503300.0,24.5768,24.5894,24.5453,24.5516,503300.0
2007-05-14 15:55:00,38.97,39.06,38.93,39.06,565700.0,24.5453,24.602,24.5201,24.602,565700.0
2007-05-15 09:30:00,38.0,38.23,37.97,38.1,1703800.0,23.9343,24.0792,23.9154,23.9973,1703800.0
2007-05-15 09:35:00,38.1,38.18,38.04,38.1,1239300.0,23.9973,24.0477,23.9595,23.9973,1239300.0
2007-05-15 09:40:00,38.09,38.12,37.98,38.08,859500.0,23.991,24.0099,23.9217,23.9847,859500.0
2007-05-15 09:45:00,38.09,38.39,38.07,38.38,872900.0,23.991,24.18,23.9784,24.1737,872900.0
2007-05-15 09:50:00,38.38,38.47,38.24,38.31,1221600.0,24.1737,24.2303,24.0855,24.1296,1221600.0
2007-05-15 09:55:00,38.3,38.48,38.29,38.45,818500.0,24.1233,24.2366,24.117,24.2177,818500.0
2007-05-15 10:00:00,38.45,38.87,38.45,38.69,1441000.0,24.2177,24.4823,24.2177,24.3689,1441000.0
2007-05-15 10:05:00,38.71,39.06,38.7,39.06,1040400.0,24.3815,24.602,24.3752,24.602,1040400.0
2007-05-15 10:10:00,39.06,39.32,38.95,39.02,1368100.0,24.602,24.7657,24.5327,24.5768,1368100.0
2007-05-15 10:15:00,39.01,39.06,38.8,38.98,822500.0,24.5705,24.602,24.4382,24.5516,822500.0
2007-05-15 10:20:00,38.99,39.0,38.77,38.83,729300.0,24.5579,24.5642,24.4193,24.4571,729300.0
2007-05-15 10:25:00,38.83,38.84,38.64,38.64,329300.0,24.4571,24.4634,24.3374,24.3374,329300.0
2007-05-15 10:30:00,38.64,38.71,38.53,38.69,529300.0,24.3374,24.3815,24.2681,24.3689,529300.0
2007-05-15 10:35:00,38.67,38.77,38.58,38.76,534400.0,24.3563,24.4193,24.2996,24.413,534400.0
2007-05-15 10:40:00,38.75,38.76,38.63,38.7,496500.0,24.4067,24.413,24.3311,24.3752,496500.0
2007-05-15 10:45:00,38.7,38.74,38.61,38.65,476600.0,24.3752,24.4004,24.3185,24.3437,476600.0
2007-05-15 10:50:00,38.66,38.71,38.65,38.71,297000.0,24.35,24.3815,24.3437,24.3815,297000.0
2007-05-15 10:55:00,38.7,38.76,36.68,38.74,576600.0,24.3752,24.413,23.1029,24.4004,576600.0
2007-05-15 11:00:00,38.74,38.9,38.72,38.86,586300.0,24.4004,24.5012,24.3878,24.476,586300.0
2007-05-15 11:05:00,38.87,38.92,38.8,38.8,509500.0,24.4823,24.5138,24.4382,24.4382,509500.0
2007-05-15 11:10:00,38.8,38.84,38.68,38.72,250200.0,24.4382,24.4634,24.3626,24.3878,250200.0
2007-05-15 11:15:00,38.72,38.75,38.71,38.73,88100.0,24.3878,24.4067,24.3815,24.3941,88100.0
2007-05-15 11:20:00,38.73,38.74,38.68,38.73,117700.0,24.3941,24.4004,24.3626,24.3941,117700.0
2007-05-15 11:25:00,38.74,38.76,38.67,38.68,165100.0,24.4004,24.413,24.3563,24.3626,165100.0
2007-05-15 11:30:00,38.68,38.78,38.66,38.73,128100.0,24.3626,24.4256,24.35,24.3941,128100.0
2007-05-15 11:35:00,38.73,38.75,38.65,38.74,113800.0,24.3941,24.4067,24.3437,24.4004,113800.0
2007-05-15 11:40:00,38.75,38.84,38.74,38.82,190400.0,24.4067,24.4634,24.4004,24.4508,190400.0
2007-05-15 11:45:00,38.82,38.95,38.8,38.91,217600.0,24.4508,24.5327,24.4382,24.5075,217600.0
2007-05-15 11:50:00,38.91,38.94,38.82,38.87,189900.0,24.5075,24.5264,24.4508,24.4823,189900.0
2007-05-15 11:55:00,38.87,38.93,38.84,38.93,128200.0,24.4823,24.5201,24.4634,24.5201,128200.0
2007-05-15 12:00:00,38.93,38.94,38.88,38.93,165000.0,24.5201,24.5264,24.4886,24.5201,165000.0
2007-05-15 12:05:00,38.93,39.0,38.91,38.98,213700.0,24.5201,24.5642,24.5075,24.5516,213700.0
2007-05-15 12:10:00,38.99,39.07,38.97,39.06,389400.0,24.5579,24.6083,24.5453,24.602,389400.0
2007-05-15 12:15:00,39.06,39.07,38.95,38.95,340200.0,24.602,24.6083,24.5327,24.5327,340200.0
2007-05-15 12:20:00,38.95,38.96,38.85,38.86,276100.0,24.5327,24.539,24.4697,24.476,276100.0
2007-05-15 12:25:00,38.85,38.9,38.81,38.82,157500.0,24.4697,24.5012,24.4445,24.4508,157500.0
2007-05-15 12:30:00,38.83,38.9,38.8,38.8,295700.0,24.4571,24.5012,24.4382,24.4382,295700.0
2007-05-15 12:35:00,38.8,38.9,38.78,38.9,159200.0,24.4382,24.5012,24.4256,24.5012,159200.0
2007-05-15 12:40:00,38.9,38.99,38.83,38.97,335300.0,24.5012,24.5579,24.4571,24.5453,335300.0
2007-05-15 12:45:00,38.98,38.98,38.86,38.88,169100.0,24.5516,24.5516,24.476,24.4886,169100.0
2007-05-15 12:50:00,38.88,39.0,38.88,38.95,173200.0,24.4886,24.5642,24.4886,24.5327,173200.0
2007-05-15 12:55:00,38.94,38.97,38.92,38.93,134100.0,24.5264,24.5453,24.5138,24.5201,134100.0
2007-05-15 13:00:00,38.92,38.96,38.86,38.9,150200.0,24.5138,24.539,24.476,24.5012,150200.0
2007-05-15 13:05:00,38.89,38.9,38.86,38.87,143600.0,24.4949,24.5012,24.476,24.4823,143600.0
2007-05-15 13:10:00,38.87,38.9,38.87,38.9,97200.0,24.4823,24.5012,24.4823,24.5012,97200.0
2007-05-15 13:15:00,38.91,38.92,38.87,38.88,59500.0,24.5075,24.5138,24.4823,24.4886,59500.0
2007-05-15 13:20:00,38.88,38.89,38.85,38.85,72100.0,24.4886,24.4949,24.4697,24.4697,72100.0
2007-05-15 13:25:00,38.85,38.87,38.85,38.85,61300.0,24.4697,24.4823,24.4697,24.4697,61300.0
2007-05-15 13:30:00,38.85,38.88,38.83,38.87,101900.0,24.4697,24.4886,24.4571,24.4823,101900.0
2007-05-15 13:35:00,38.87,38.89,38.84,38.85,68200.0,24.4823,24.4949,24.4634,24.4697,68200.0
2007-05-15 13:40:00,38.85,38.85,38.77,38.8,175400.0,24.4697,24.4697,24.4193,24.4382,175400.0
2007-05-15 13:45:00,38.79,38.8,38.71,38.76,354100.0,24.4319,24.4382,24.3815,24.413,354100.0
2007-05-15 13:50:00,38.76,38.84,38.75,38.75,198100.0,24.413,24.4634,24.4067,24.4067,198100.0
2007-05-15 13:55:00,38.75,38.79,38.7,38.71,202900.0,24.4067,24.4319,24.3752,24.3815,202900.0
2007-05-15 14:00:00,38.72,38.75,38.65,38.68,277900.0,24.3878,24.4067,24.3437,24.3626,277900.0
2007-05-15 14:05:00,38.68,38.76,38.66,38.76,216600.0,24.3626,24.413,24.35,24.413,216600.0
2007-05-15 14:10:00,38.76,38.76,38.65,38.66,91200.0,24.413,24.413,24.3437,24.35,91200.0
2007-05-15 14:15:00,38.66,38.67,38.54,38.56,286700.0,24.35,24.3563,24.2744,24.287,286700.0
2007-05-15 14:20:00,38.57,38.64,38.54,38.54,179800.0,24.2933,24.3374,24.2744,24.2744,179800.0
2007-05-15 14:25:00,38.55,38.62,38.53,38.55,114900.0,24.2807,24.3248,24.2681,24.2807,114900.0
2007-05-15 14:30:00,38.55,38.61,38.54,38.61,106900.0,24.2807,24.3185,24.2744,24.3185,106900.0
2007-05-15 14:35:00,38.62,38.65,38.5,38.5,185600.0,24.3248,24.3437,24.2492,24.2492,185600.0
2007-05-15 14:40:00,38.51,38.52,38.44,38.45,220500.0,24.2555,24.2618,24.2114,24.2177,220500.0
2007-05-15 14:45:00,38.44,38.55,38.43,38.46,148000.0,24.2114,24.2807,24.2051,24.224,148000.0
2007-05-15 14:50:00,38.46,38.66,38.46,38.63,234200.0,24.224,24.35,24.224,24.3311,234200.0
2007-05-15 14:55:00,38.63,38.63,38.53,38.62,203100.0,24.3311,24.3311,24.2681,24.3248,203100.0
2007-05-15 15:00:00,38.62,38.69,38.58,38.69,231700.0,24.3248,24.3689,24.2996,24.3689,231700.0
2007-05-15 15:05:00,38.69,38.69,38.53,38.59,153600.0,24.3689,24.3689,24.2681,24.3059,153600.0
2007-05-15 15:10:00,38.6,38.65,38.57,38.63,189400.0,24.3122,24.3437,24.2933,24.3311,189400.0
2007-05-15 15:15:00,38.64,38.65,38.58,38.59,157800.0,24.3374,24.3437,24.2996,24.3059,157800.0
2007-05-15 15:20:00,38.58,38.59,38.48,38.49,242800.0,24.2996,24.3059,24.2366,24.2429,242800.0
2007-05-15 15:25:00,38.48,38.61,38.46,38.6,252500.0,24.2366,24.3185,24.224,24.3122,252500.0
2007-05-15 15:30:00,38.6,38.61,38.49,38.49,235700.0,24.3122,24.3185,24.2429,24.2429,235700.0
2007-05-15 15:35:00,38.48,38.55,38.43,38.48,569500.0,24.2366,24.2807,24.2051,24.2366,569500.0
2007-05-15 15:40:00,38.48,38.5,38.42,38.43,382100.0,24.2366,24.2492,24.1988,24.2051,382100.0
2007-05-15 15:45:00,38.43,38.43,38.34,38.37,503600.0,24.2051,24.2051,24.1485,24.1674,503600.0
2007-05-15 15:50:00,38.38,38.38,38.25,38.26,629200.0,24.1737,24.1737,24.0918,24.0981,629200.0
2007-05-15 15:55:00,38.25,38.3,38.16,38.29,964400.0,24.0918,24.1233,24.0351,24.117,964400.0
2007-05-16 09:30:00,38.46,38.46,38.15,38.35,434700.0,24.224,24.224,24.0288,24.1548,434700.0
2007-05-16 09:35:00,38.35,38.48,38.28,38.42,262600.0,24.1548,24.2366,24.1107,24.1988,262600.0
2007-05-16 09:40:00,38.43,38.53,38.4,38.45,186300.0,24.2051,24.2681,24.1863,24.2177,186300.0
2007-05-16 09:45:00,38.45,38.58,38.38,38.38,202700.0,24.2177,24.2996,24.1737,24.1737,202700.0
2007-05-16 09:50:00,38.38,38.43,38.34,38.41,186100.0,24.1737,24.2051,24.1485,24.1926,186100.0
2007-05-16 09:55:00,38.4,38.41,38.29,38.31,178000.0,24.1863,24.1926,24.117,24.1296,178000.0
2007-05-16 10:00:00,38.3,38.32,38.21,38.23,181100.0,24.1233,24.1359,24.0666,24.0792,181100.0
2007-05-16 10:05:00,38.23,38.24,38.15,38.16,218200.0,24.0792,24.0855,24.0288,24.0351,218200.0
2007-05-16 10:10:00,38.16,38.26,38.16,38.26,236700.0,24.0351,24.0981,24.0351,24.0981,236700.0
2007-05-16 10:15:00,38.26,38.38,38.24,38.36,336700.0,24.0981,24.1737,24.0855,24.1611,336700.0
2007-05-16 10:20:00,38.37,38.37,38.3,38.34,160800.0,24.1674,24.1674,24.1233,24.1485,160800.0
2007-05-16 10:25:00,38.34,38.37,38.33,38.37,120200.0,24.1485,24.1674,24.1422,24.1674,120200.0
2007-05-16 10:30:00,38.37,38.41,38.33,38.35,108800.0,24.1674,24.1926,24.1422,24.1548,108800.0
2007-05-16 10:35:00,38.35,38.35,38.28,38.31,203000.0,24.1548,24.1548,24.1107,24.1296,203000.0
2007-05-16 10:40:00,38.31,38.32,38.27,38.28,148900.0,24.1296,24.1359,24.1044,24.1107,148900.0
2007-05-16 10:45:00,38.28,38.35,38.27,38.28,106500.0,24.1107,24.1548,24.1044,24.1107,106500.0
2007-05-16 10:50:00,38.29,38.32,38.21,38.22,137900.0,24.117,24.1359,24.0666,24.0729,137900.0
2007-05-16 10:55:00,38.22,38.25,38.2,38.2,127300.0,24.0729,24.0918,24.0603,24.0603,127300.0
2007-05-16 11:00:00,38.2,38.25,38.18,38.2,99000.0,24.0603,24.0918,24.0477,24.0603,99000.0
2007-05-16 11:05:00,38.21,38.24,38.17,38.2,149800.0,24.0666,24.0855,24.0414,24.0603,149800.0
2007-05-16 11:10:00,38.2,38.21,38.16,38.21,129900.0,24.0603,24.0666,24.0351,24.0666,129900.0
2007-05-16 11:15:00,38.2,38.24,38.18,38.18,116000.0,24.0603,24.0855,24.0477,24.0477,116000.0
2007-05-16 11:20:00,38.18,38.19,38.16,38.17,86300.0,24.0477,24.054,24.0351,24.0414,86300.0
2007-05-16 11:25:00,38.16,38.17,38.1,38.12,206600.0,24.0351,24.0414,23.9973,24.0099,206600.0
2007-05-16 11:30:00,38.12,38.13,38.05,38.05,192900.0,24.0099,24.0162,23.9658,23.9658,192900.0
2007-05-16 11:35:00,38.05,38.13,38.05,38.11,252400.0,23.9658,24.0162,23.9658,24.0036,252400.0
2007-05-16 11:40:00,38.12,38.16,38.09,38.1,119500.0,24.0099,24.0351,23.991,23.9973,119500.0
2007-05-16 11:45:00,38.1,38.12,38.08,38.09,103400.0,23.9973,24.0099,23.9847,23.991,103400.0
2007-05-16 11:50:00,38.09,38.1,38.07,38.1,104500.0,23.991,23.9973,23.9784,23.9973,104500.0
2007-05-16 11:55:00,38.09,38.18,38.09,38.12,181000.0,23.991,24.0477,23.991,24.0099,181000.0
2007-05-16 12:00:00,38.12,38.12,38.09,38.1,83900.0,24.0099,24.0099,23.991,23.9973,83900.0
2007-05-16 12:05:00,38.09,38.1,38.0,38.0,184300.0,23.991,23.9973,23.9343,23.9343,184300.0
2007-05-16 12:10:00,38.01,38.05,38.0,38.04,172700.0,23.9406,23.9658,23.9343,23.9595,172700.0
2007-05-16 12:15:00,38.05,38.11,38.05,38.1,147500.0,23.9658,24.0036,23.9658,23.9973,147500.0
2007-05-16 12:20:00,38.1,38.11,38.02,38.05,96600.0,23.9973,24.0036,23.9469,23.9658,96600.0
2007-05-16 12:25:00,38.06,38.07,38.03,38.05,47600.0,23.9721,23.9784,23.9532,23.9658,47600.0
2007-05-16 12:30:00,38.05,38.13,38.05,38.11,97200.0,23.9658,24.0162,23.9658,24.0036,97200.0
2007-05-16 12:35:00,38.11,38.16,38.08,38.15,105000.0,24.0036,24.0351,23.9847,24.0288,105000.0
2007-05-16 12:40:00,38.14,38.15,38.05,38.08,96500.0,24.0225,24.0288,23.9658,23.9847,96500.0
2007-05-16 12:45:00,38.08,38.13,38.07,38.11,46100.0,23.9847,24.0162,23.9784,24.0036,46100.0
2007-05-16 12:50:00,38.11,38.18,38.11,38.15,81500.0,24.0036,24.0477,24.0036,24.0288,81500.0
2007-05-16 12:55:00,38.16,38.22,38.12,38.21,111500.0,24.0351,24.0729,24.0099,24.0666,111500.0
2007-05-16 13:00:00,38.2,38.22,38.13,38.17,150500.0,24.0603,24.0729,24.0162,24.0414,150500.0
2007-05-16 13:05:00,38.17,38.17,38.08,38.11,98600.0,24.0414,24.0414,23.9847,24.0036,98600.0
2007-05-16 13:10:00,38.1,38.12,38.08,38.09,48000.0,23.9973,24.0099,23.9847,23.991,48000.0
2007-05-16 13:15:00,38.09,38.12,38.09,38.11,37200.0,23.991,24.0099,23.991,24.0036,37200.0
2007-05-16 13:20:00,38.11,38.19,38.09,38.18,193200.0,24.0036,24.054,23.991,24.0477,193200.0
2007-05-16 13:25:00,38.19,38.22,38.14,38.18,166600.0,24.054,24.0729,24.0225,24.0477,166600.0
2007-05-16 13:30:00,38.18,38.2,38.1,38.12,121500.0,24.0477,24.0603,23.9973,24.0099,121500.0
2007-05-16 13:35:00,38.12,38.24,38.12,38.22,370100.0,24.0099,24.0855,24.0099,24.0729,370100.0
2007-05-16 13:40:00,38.22,38.35,38.22,38.35,206700.0,24.0729,24.1548,24.0729,24.1548,206700.0
2007-05-16 13:45:00,38.34,38.35,38.3,38.35,114800.0,24.1485,24.1548,24.1233,24.1548,114800.0
2007-05-16 13:50:00,38.35,38.4,38.29,38.39,388500.0,24.1548,24.1863,24.117,24.18,388500.0
2007-05-16 13:55:00,38.37,38.37,38.3,38.32,62400.0,24.1674,24.1674,24.1233,24.1359,62400.0
2007-05-16 14:00:00,38.32,38.37,38.26,38.35,92900.0,24.1359,24.1674,24.0981,24.1548,92900.0
2007-05-16 14:05:00,38.34,38.38,38.26,38.37,134200.0,24.1485,24.1737,24.0981,24.1674,134200.0
2007-05-16 14:10:00,38.37,38.38,38.3,38.3,86500.0,24.1674,24.1737,24.1233,24.1233,86500.0
2007-05-16 14:15:00,38.3,38.33,38.23,38.23,132400.0,24.1233,24.1422,24.0792,24.0792,132400.0
2007-05-16 14:20:00,38.23,38.23,38.16,38.17,246900.0,24.0792,24.0792,24.0351,24.0414,246900.0
2007-05-16 14:25:00,38.17,38.2,38.16,38.17,261700.0,24.0414,24.0603,24.0351,24.0414,261700.0
2007-05-16 14:30:00,38.17,38.17,38.13,38.14,242300.0,24.0414,24.0414,24.0162,24.0225,242300.0
2007-05-16 14:35:00,38.13,38.16,38.13,38.16,273200.0,24.0162,24.0351,24.0162,24.0351,273200.0
2007-05-16 14:40:00,38.16,38.18,38.14,38.17,56700.0,24.0351,24.0477,24.0225,24.0414,56700.0
2007-05-16 14:45:00,38.18,38.19,38.11,38.17,172500.0,24.0477,24.054,24.0036,24.0414,172500.0
2007-05-16 14:50:00,38.17,38.18,38.11,38.14,134800.0,24.0414,24.0477,24.0036,24.0225,134800.0
2007-05-16 14:55:00,38.14,38.18,38.14,38.15,95500.0,24.0225,24.0477,24.0225,24.0288,95500.0
2007-05-16 15:00:00,38.15,38.16,38.1,38.12,129300.0,24.0288,24.0351,23.9973,24.0099,129300.0
2007-05-16 15:05:00,38.11,38.17,38.11,38.16,122700.0,24.0036,24.0414,24.0036,24.0351,122700.0
2007-05-16 15:10:00,38.16,38.18,38.13,38.17,99100.0,24.0351,24.0477,24.0162,24.0414,99100.0
2007-05-16 15:15:00,38.17,38.23,38.17,38.17,189900.0,24.0414,24.0792,24.0414,24.0414,189900.0
2007-05-16 15:20:00,38.17,38.2,38.17,38.17,118400.0,24.0414,24.0603,24.0414,24.0414,118400.0
2007-05-16 15:25:00,38.17,38.23,38.17,38.18,131000.0,24.0414,24.0792,24.0414,24.0477,131000.0
2007-05-16 15:30:00,38.18,38.24,38.17,38.19,240300.0,24.0477,24.0855,24.0414,24.054,240300.0
2007-05-16 15:35:00,38.19,38.21,38.17,38.17,217700.0,24.054,24.0666,24.0414,24.0414,217700.0
2007-05-16 15:40:00,38.17,38.25,38.17,38.24,184700.0,24.0414,24.0918,24.0414,24.0855,184700.0
2007-05-16 15:45:00,38.24,38.3,38.2,38.3,353700.0,24.0855,24.1233,24.0603,24.1233,353700.0
2007-05-16 15:50:00,38.3,38.39,38.26,38.36,484700.0,24.1233,24.18,24.0981,24.1611,484700.0
2007-05-16 15:55:00,38.36,38.41,38.3,38.37,498200.0,24.1611,24.1926,24.1233,24.1674,498200.0
2007-05-17 09:30:00,38.17,38.43,38.15,38.41,300300.0,24.0414,24.2051,24.0288,24.1926,300300.0
2007-05-17 09:35:00,38.41,38.49,38.34,38.48,129300.0,24.1926,24.2429,24.1485,24.2366,129300.0
2007-05-17 09:40:00,38.48,38.5,38.36,38.36,145800.0,24.2366,24.2492,24.1611,24.1611,145800.0
2007-05-17 09:45:00,38.39,38.45,38.39,38.45,106900.0,24.18,24.2177,24.18,24.2177,106900.0
2007-05-17 09:50:00,38.44,38.5,38.4,38.46,109100.0,24.2114,24.2492,24.1863,24.224,109100.0
2007-05-17 09:55:00,38.47,38.5,38.45,38.48,151400.0,24.2303,24.2492,24.2177,24.2366,151400.0
2007-05-17 10:00:00,38.48,38.48,38.42,38.42,216300.0,24.2366,24.2366,24.1988,24.1988,216300.0
2007-05-17 10:05:00,38.42,38.51,38.42,38.5,128000.0,24.1988,24.2555,24.1988,24.2492,128000.0
2007-05-17 10:10:00,38.5,38.58,38.48,38.57,185900.0,24.2492,24.2996,24.2366,24.2933,185900.0
2007-05-17 10:15:00,38.57,38.59,38.53,38.55,172000.0,24.2933,24.3059,24.2681,24.2807,172000.0
2007-05-17 10:20:00,38.55,38.56,38.53,38.54,107000.0,24.2807,24.287,24.2681,24.2744,107000.0
2007-05-17 10:25:00,38.54,38.58,38.54,38.58,106500.0,24.2744,24.2996,24.2744,24.2996,106500.0
2007-05-17 10:30:00,38.58,38.58,38.54,38.56,60800.0,24.2996,24.2996,24.2744,24.287,60800.0
2007-05-17 10:35:00,38.55,38.56,38.48,38.49,132100.0,24.2807,24.287,24.2366,24.2429,132100.0
2007-05-17 10:40:00,38.49,38.52,38.44,38.49,180200.0,24.2429,24.2618,24.2114,24.2429,180200.0
2007-05-17 10:45:00,38.5,38.53,38.47,38.48,163700.0,24.2492,24.2681,24.2303,24.2366,163700.0
2007-05-17 10:50:00,38.48,38.48,38.44,38.45,37700.0,24.2366,24.2366,24.2114,24.2177,37700.0
2007-05-17 10:55:00,38.46,38.51,38.44,38.5,67400.0,24.224,24.2555,24.2114,24.2492,67400.0
2007-05-17 11:00:00,38.51,38.54,38.48,38.5,104300.0,24.2555,24.2744,24.2366,24.2492,104300.0
2007-05-17 11:05:00,38.5,38.55,38.48,38.51,87700.0,24.2492,24.2807,24.2366,24.2555,87700.0
2007-05-17 11:10:00,38.5,38.54,38.49,38.49,54300.0,24.2492,24.2744,24.2429,24.2429,54300.0
2007-05-17 11:15:00,38.48,38.5,38.46,38.46,57900.0,24.2366,24.2492,24.224,24.224,57900.0
2007-05-17 11:20:00,38.47,38.49,38.43,38.48,181600.0,24.2303,24.2429,24.2051,24.2366,181600.0
2007-05-17 11:25:00,38.48,38.49,38.45,38.46,48500.0,24.2366,24.2429,24.2177,24.224,48500.0
2007-05-17 11:30:00,38.46,38.47,38.45,38.47,45300.0,24.224,24.2303,24.2177,24.2303,45300.0
2007-05-17 11:35:00,38.46,38.46,38.44,38.44,31500.0,24.224,24.224,24.2114,24.2114,31500.0
2007-05-17 11:40:00,38.44,38.44,38.42,38.43,37000.0,24.2114,24.2114,24.1988,24.2051,37000.0
2007-05-17 11:45:00,38.42,38.5,38.42,38.47,157100.0,24.1988,24.2492,24.1988,24.2303,157100.0
2007-05-17 11:50:00,38.47,38.48,38.42,38.44,168400.0,24.2303,24.2366,24.1988,24.2114,168400.0
2007-05-17 11:55:00,38.44,38.44,38.41,38.42,48200.0,24.2114,24.2114,24.1926,24.1988,48200.0
2007-05-17 12:00:00,38.42,38.46,38.38,38.39,154300.0,24.1988,24.224,24.1737,24.18,154300.0
2007-05-17 12:05:00,38.39,38.42,38.39,38.41,84100.0,24.18,24.1988,24.18,24.1926,84100.0
2007-05-17 12:10:00,38.41,38.44,38.39,38.41,65600.0,24.1926,24.2114,24.18,24.1926,65600.0
2007-05-17 12:15:00,38.42,38.44,38.39,38.42,63300.0,24.1988,24.2114,24.18,24.1988,63300.0
2007-05-17 12:20:00,38.41,38.41,38.36,38.41,70100.0,24.1926,24.1926,24.1611,24.1926,70100.0
2007-05-17 12:25:00,38.41,38.44,38.4,38.43,48800.0,24.1926,24.2114,24.1863,24.2051,48800.0
2007-05-17 12:30:00,38.43,38.44,38.4,38.41,37500.0,24.2051,24.2114,24.1863,24.1926,37500.0
2007-05-17 12:35:00,38.41,38.42,38.37,38.38,63900.0,24.1926,24.1988,24.1674,24.1737,63900.0
2007-05-17 12:40:00,38.39,38.4,38.35,38.37,68500.0,24.18,24.1863,24.1548,24.1674,68500.0
2007-05-17 12:45:00,38.37,38.39,38.35,38.37,45300.0,24.1674,24.18,24.1548,24.1674,45300.0
2007-05-17 12:50:00,38.38,38.4,38.38,38.39,29500.0,24.1737,24.1863,24.1737,24.18,29500.0
2007-05-17 12:55:00,38.39,38.4,38.36,38.37,45000.0,24.18,24.1863,24.1611,24.1674,45000.0
2007-05-17 13:00:00,38.37,38.38,38.35,38.38,81100.0,24.1674,24.1737,24.1548,24.1737,81100.0
2007-05-17 13:05:00,38.37,38.37,38.35,38.37,62400.0,24.1674,24.1674,24.1548,24.1674,62400.0
2007-05-17 13:10:00,38.36,38.37,38.32,38.35,69900.0,24.1611,24.1674,24.1359,24.1548,69900.0
2007-05-17 13:15:00,38.34,38.35,38.32,38.32,72000.0,24.1485,24.1548,24.1359,24.1359,72000.0
2007-05-17 13:20:00,38.33,38.35,38.32,38.35,41800.0,24.1422,24.1548,24.1359,24.1548,41800.0
2007-05-17 13:25:00,38.34,38.37,38.34,38.36,53100.0,24.1485,24.1674,24.1485,24.1611,53100.0
2007-05-17 13:30:00,38.36,38.42,38.36,38.41,55000.0,24.1611,24.1988,24.1611,24.1926,55000.0
2007-05-17 13:35:00,38.42,38.43,38.38,38.38,75600.0,24.1988,24.2051,24.1737,24.1737,75600.0
2007-05-17 13:40:00,38.37,38.38,38.37,38.38,16900.0,24.1674,24.1737,24.1674,24.1737,16900.0
2007-05-17 13:45:00,38.37,38.38,38.37,38.38,30400.0,24.1674,24.1737,24.1674,24.1737,30400.0
2007-05-17 13:50:00,38.37,38.38,38.36,38.37,61400.0,24.1674,24.1737,24.1611,24.1674,61400.0
2007-05-17 13:55:00,38.37,38.38,38.35,38.35,33000.0,24.1674,24.1737,24.1548,24.1548,33000.0
2007-05-17 14:00:00,38.36,38.37,38.34,38.37,97300.0,24.1611,24.1674,24.1485,24.1674,97300.0
2007-05-17 14:05:00,38.38,38.39,38.36,38.39,69600.0,24.1737,24.18,24.1611,24.18,69600.0
2007-05-17 14:10:00,38.39,38.4,38.34,38.35,78900.0,24.18,24.1863,24.1485,24.1548,78900.0
2007-05-17 14:15:00,38.34,38.42,38.34,38.41,91900.0,24.1485,24.1988,24.1485,24.1926,91900.0
2007-05-17 14:20:00,38.41,38.42,38.38,38.38,55100.0,24.1926,24.1988,24.1737,24.1737,55100.0
2007-05-17 14:25:00,38.38,38.42,38.37,38.42,91900.0,24.1737,24.1988,24.1674,24.1988,91900.0
2007-05-17 14:30:00,38.42,38.43,38.37,38.38,63300.0,24.1988,24.2051,24.1674,24.1737,63300.0
2007-05-17 14:35:00,38.38,38.39,38.35,38.36,68300.0,24.1737,24.18,24.1548,24.1611,68300.0
2007-05-17 14:40:00,38.35,38.37,38.33,38.33,43400.0,24.1548,24.1674,24.1422,24.1422,43400.0
2007-05-17 14:45:00,38.33,38.39,38.33,38.35,85800.0,24.1422,24.18,24.1422,24.1548,85800.0
2007-05-17 14:50:00,38.34,38.42,38.34,38.39,82400.0,24.1485,24.1988,24.1485,24.18,82400.0
2007-05-17 14:55:00,38.39,38.42,38.37,38.4,64000.0,24.18,24.1988,24.1674,24.1863,64000.0
2007-05-17 15:00:00,38.4,38.43,38.35,38.41,275600.0,24.1863,24.2051,24.1548,24.1926,275600.0
2007-05-17 15:05:00,38.41,38.41,38.33,38.33,191700.0,24.1926,24.1926,24.1422,24.1422,191700.0
2007-05-17 15:10:00,38.33,38.37,38.33,38.37,84900.0,24.1422,24.1674,24.1422,24.1674,84900.0
2007-05-17 15:15:00,38.37,38.38,38.35,38.36,51700.0,24.1674,24.1737,24.1548,24.1611,51700.0
2007-05-17 15:20:00,38.36,38.37,38.31,38.31,103700.0,24.1611,24.1674,24.1296,24.1296,103700.0
2007-05-17 15:25:00,38.31,38.35,38.3,38.3,147700.0,24.1296,24.1548,24.1233,24.1233,147700.0
2007-05-17 15:30:00,38.3,38.33,38.3,38.33,167000.0,24.1233,24.1422,24.1233,24.1422,167000.0
2007-05-17 15:35:00,38.33,38.33,38.29,38.32,221900.0,24.1422,24.1422,24.117,24.1359,221900.0
2007-05-17 15:40:00,38.32,38.35,38.29,38.29,237200.0,24.1359,24.1548,24.117,24.117,237200.0
2007-05-17 15:45:00,38.29,38.33,38.29,38.33,162800.0,24.117,24.1422,24.117,24.1422,162800.0
2007-05-17 15:50:00,38.34,38.38,38.33,38.37,218500.0,24.1485,24.1737,24.1422,24.1674,218500.0
2007-05-17 15:55:00,38.38,38.38,38.29,38.29,228500.0,24.1737,24.1737,24.117,24.117,228500.0
2007-05-18 09:30:00,38.49,38.52,38.4,38.52,1532100.0,24.2429,24.2618,24.1863,24.2618,1532100.0
2007-05-18 09:35:00,38.52,38.52,38.38,38.41,210300.0,24.2618,24.2618,24.1737,24.1926,210300.0
2007-05-18 09:40:00,38.41,38.46,38.39,38.41,162200.0,24.1926,24.224,24.18,24.1926,162200.0
2007-05-18 09:45:00,38.41,38.49,38.41,38.47,191700.0,24.1926,24.2429,24.1926,24.2303,191700.0
2007-05-18 09:50:00,38.46,38.47,38.35,38.36,443400.0,24.224,24.2303,24.1548,24.1611,443400.0
2007-05-18 09:55:00,38.36,38.36,38.25,38.27,181000.0,24.1611,24.1611,24.0918,24.1044,181000.0
2007-05-18 10:00:00,38.28,38.38,38.28,38.38,203200.0,24.1107,24.1737,24.1107,24.1737,203200.0
2007-05-18 10:05:00,38.38,38.44,38.36,38.41,250100.0,24.1737,24.2114,24.1611,24.1926,250100.0
2007-05-18 10:10:00,38.4,38.46,38.39,38.39,281800.0,24.1863,24.224,24.18,24.18,281800.0
2007-05-18 10:15:00,38.39,38.4,38.33,38.33,102800.0,24.18,24.1863,24.1422,24.1422,102800.0
2007-05-18 10:20:00,38.33,38.45,38.33,38.43,159800.0,24.1422,24.2177,24.1422,24.2051,159800.0
2007-05-18 10:25:00,38.44,38.44,38.34,38.34,210800.0,24.2114,24.2114,24.1485,24.1485,210800.0
2007-05-18 10:30:00,38.34,38.42,38.34,38.41,168800.0,24.1485,24.1988,24.1485,24.1926,168800.0
2007-05-18 10:35:00,38.42,38.44,38.36,38.43,122900.0,24.1988,24.2114,24.1611,24.2051,122900.0
2007-05-18 10:40:00,38.44,38.44,38.37,38.4,136900.0,24.2114,24.2114,24.1674,24.1863,136900.0
2007-05-18 10:45:00,38.4,38.44,38.39,38.43,75800.0,24.1863,24.2114,24.18,24.2051,75800.0
2007-05-18 10:50:00,38.43,38.45,38.39,38.42,227100.0,24.2051,24.2177,24.18,24.1988,227100.0
2007-05-18 10:55:00,38.42,38.46,38.4,38.43,195200.0,24.1988,24.224,24.1863,24.2051,195200.0
2007-05-18 11:00:00,38.43,38.43,38.37,38.41,113200.0,24.2051,24.2051,24.1674,24.1926,113200.0
2007-05-18 11:05:00,38.41,38.45,38.38,38.43,140300.0,24.1926,24.2177,24.1737,24.2051,140300.0
2007-05-18 11:10:00,38.43,38.47,38.41,38.47,97600.0,24.2051,24.2303,24.1926,24.2303,97600.0
2007-05-18 11:15:00,38.47,38.48,38.38,38.4,75300.0,24.2303,24.2366,24.1737,24.1863,75300.0
2007-05-18 11:20:00,38.4,38.46,38.4,38.43,106800.0,24.1863,24.224,24.1863,24.2051,106800.0
2007-05-18 11:25:00,38.44,38.45,38.43,38.44,78700.0,24.2114,24.2177,24.2051,24.2114,78700.0
2007-05-18 11:30:00,38.45,38.49,38.44,38.45,103800.0,24.2177,24.2429,24.2114,24.2177,103800.0
2007-05-18 11:35:00,38.45,38.47,38.41,38.42,51800.0,24.2177,24.2303,24.1926,24.1988,51800.0
2007-05-18 11:40:00,38.42,38.47,38.41,38.47,125200.0,24.1988,24.2303,24.1926,24.2303,125200.0
2007-05-18 11:45:00,38.47,38.48,38.43,38.44,78300.0,24.2303,24.2366,24.2051,24.2114,78300.0
2007-05-18 11:50:00,38.44,38.44,38.42,38.43,61300.0,24.2114,24.2114,24.1988,24.2051,61300.0
2007-05-18 11:55:00,38.44,38.47,38.43,38.47,68500.0,24.2114,24.2303,24.2051,24.2303,68500.0
2007-05-18 12:00:00,38.46,38.48,38.44,38.45,97700.0,24.224,24.2366,24.2114,24.2177,97700.0
2007-05-18 12:05:00,38.45,38.52,38.45,38.51,55600.0,24.2177,24.2618,24.2177,24.2555,55600.0
2007-05-18 12:10:00,38.51,38.56,38.51,38.54,258000.0,24.2555,24.287,24.2555,24.2744,258000.0
2007-05-18 12:15:00,38.53,38.56,38.5,38.5,119500.0,24.2681,24.287,24.2492,24.2492,119500.0
2007-05-18 12:20:00,38.5,38.61,38.5,38.6,184400.0,24.2492,24.3185,24.2492,24.3122,184400.0
2007-05-18 12:25:00,38.6,38.64,38.55,38.63,174500.0,24.3122,24.3374,24.2807,24.3311,174500.0
2007-05-18 12:30:00,38.63,38.65,38.61,38.64,124600.0,24.3311,24.3437,24.3185,24.3374,124600.0
2007-05-18 12:35:00,38.64,38.68,38.63,38.65,137800.0,24.3374,24.3626,24.3311,24.3437,137800.0
2007-05-18 12:40:00,38.65,38.73,38.64,38.68,195100.0,24.3437,24.3941,24.3374,24.3626,195100.0
2007-05-18 12:45:00,38.69,38.7,38.67,38.68,91700.0,24.3689,24.3752,24.3563,24.3626,91700.0
2007-05-18 12:50:00,38.68,38.7,38.61,38.63,117600.0,24.3626,24.3752,24.3185,24.3311,117600.0
2007-05-18 12:55:00,38.63,38.65,38.61,38.61,105200.0,24.3311,24.3437,24.3185,24.3185,105200.0
2007-05-18 13:00:00,38.61,38.62,38.59,38.62,78400.0,24.3185,24.3248,24.3059,24.3248,78400.0
2007-05-18 13:05:00,38.63,38.64,38.62,38.63,95500.0,24.3311,24.3374,24.3248,24.3311,95500.0
2007-05-18 13:10:00,38.62,38.62,38.57,38.57,131000.0,24.3248,24.3248,24.2933,24.2933,131000.0
2007-05-18 13:15:00,38.57,38.59,38.55,38.55,63000.0,24.2933,24.3059,24.2807,24.2807,63000.0
2007-05-18 13:20:00,38.56,38.59,38.55,38.58,81600.0,24.287,24.3059,24.2807,24.2996,81600.0
2007-05-18 13:25:00,38.58,38.6,38.56,38.57,130000.0,24.2996,24.3122,24.287,24.2933,130000.0
2007-05-18 13:30:00,38.56,38.59,38.56,38.57,95900.0,24.287,24.3059,24.287,24.2933,95900.0
2007-05-18 13:35:00,38.58,38.58,38.54,38.56,78400.0,24.2996,24.2996,24.2744,24.287,78400.0
2007-05-18 13:40:00,38.55,38.61,38.55,38.6,122500.0,24.2807,24.3185,24.2807,24.3122,122500.0
2007-05-18 13:45:00,38.61,38.64,38.6,38.64,151500.0,24.3185,24.3374,24.3122,24.3374,151500.0
2007-05-18 13:50:00,38.64,38.64,38.6,38.61,86200.0,24.3374,24.3374,24.3122,24.3185,86200.0
2007-05-18 13:55:00,38.61,38.62,38.6,38.62,97000.0,24.3185,24.3248,24.3122,24.3248,97000.0
2007-05-18 14:00:00,38.61,38.63,38.6,38.61,82300.0,24.3185,24.3311,24.3122,24.3185,82300.0
2007-05-18 14:05:00,38.62,38.64,38.61,38.64,61700.0,24.3248,24.3374,24.3185,24.3374,61700.0
2007-05-18 14:10:00,38.64,38.67,38.61,38.67,142500.0,24.3374,24.3563,24.3185,24.3563,142500.0
2007-05-18 14:15:00,38.67,38.68,38.65,38.67,77500.0,24.3563,24.3626,24.3437,24.3563,77500.0
2007-05-18 14:20:00,38.67,38.69,38.65,38.68,70400.0,24.3563,24.3689,24.3437,24.3626,70400.0
2007-05-18 14:25:00,38.68,38.69,38.63,38.63,97100.0,24.3626,24.3689,24.3311,24.3311,97100.0
2007-05-18 14:30:00,38.63,38.64,38.59,38.62,140500.0,24.3311,24.3374,24.3059,24.3248,140500.0
2007-05-18 14:35:00,38.62,38.62,38.57,38.57,177200.0,24.3248,24.3248,24.2933,24.2933,177200.0
2007-05-18 14:40:00,38.58,38.64,38.58,38.64,158300.0,24.2996,24.3374,24.2996,24.3374,158300.0
2007-05-18 14:45:00,38.63,38.64,38.61,38.62,50500.0,24.3311,24.3374,24.3185,24.3248,50500.0
2007-05-18 14:50:00,38.62,38.66,38.61,38.63,125100.0,24.3248,24.35,24.3185,24.3311,125100.0
2007-05-18 14:55:00,38.64,38.68,38.63,38.65,90300.0,24.3374,24.3626,24.3311,24.3437,90300.0
2007-05-18 15:00:00,38.66,38.67,38.63,38.67,101800.0,24.35,24.3563,24.3311,24.3563,101800.0
2007-05-18 15:05:00,38.67,38.69,38.65,38.68,146400.0,24.3563,24.3689,24.3437,24.3626,146400.0
2007-05-18 15:10:00,38.68,38.72,38.67,38.71,124600.0,24.3626,24.3878,24.3563,24.3815,124600.0
2007-05-18 15:15:00,38.71,38.73,38.69,38.73,109000.0,24.3815,24.3941,24.3689,24.3941,109000.0
2007-05-18 15:20:00,38.73,38.75,38.69,38.75,271200.0,24.3941,24.4067,24.3689,24.4067,271200.0
2007-05-18 15:25:00,38.75,38.87,38.75,38.83,574500.0,24.4067,24.4823,24.4067,24.4571,574500.0
2007-05-18 15:30:00,38.83,38.87,38.81,38.81,336200.0,24.4571,24.4823,24.4445,24.4445,336200.0
2007-05-18 15:35:00,38.81,38.84,38.77,38.81,206200.0,24.4445,24.4634,24.4193,24.4445,206200.0
2007-05-18 15:40:00,38.81,38.85,38.81,38.83,201100.0,24.4445,24.4697,24.4445,24.4571,201100.0
2007-05-18 15:45:00,38.83,38.86,38.81,38.82,208000.0,24.4571,24.476,24.4445,24.4508,208000.0
2007-05-18 15:50:00,38.82,38.86,38.8,38.85,226800.0,24.4508,24.476,24.4382,24.4697,226800.0
2007-05-18 15:55:00,38.85,38.91,38.84,38.87,411600.0,24.4697,24.5075,24.4634,24.4823,411600.0
2007-05-21 09:30:00,38.7,38.75,38.56,38.71,245700.0,24.3752,24.4067,24.287,24.3815,245700.0
2007-05-21 09:35:00,38.72,39.01,38.71,38.91,184300.0,24.3878,24.5705,24.3815,24.5075,184300.0
2007-05-21 09:40:00,38.91,38.91,38.83,38.9,83000.0,24.5075,24.5075,24.4571,24.5012,83000.0
2007-05-21 09:45:00,38.9,38.95,38.89,38.92,138500.0,24.5012,24.5327,24.4949,24.5138,138500.0
2007-05-21 09:50:00,38.92,38.93,38.8,38.82,143400.0,24.5138,24.5201,24.4382,24.4508,143400.0
2007-05-21 09:55:00,38.82,38.87,38.75,38.79,105400.0,24.4508,24.4823,24.4067,24.4319,105400.0
2007-05-21 10:00:00,38.79,38.85,38.76,38.84,77000.0,24.4319,24.4697,24.413,24.4634,77000.0
2007-05-21 10:05:00,38.83,38.88,38.82,38.85,87300.0,24.4571,24.4886,24.4508,24.4697,87300.0
2007-05-21 10:10:00,38.86,38.88,38.73,38.73,104700.0,24.476,24.4886,24.3941,24.3941,104700.0
2007-05-21 10:15:00,38.74,38.77,38.7,38.73,84000.0,24.4004,24.4193,24.3752,24.3941,84000.0
2007-05-21 10:20:00,38.73,38.86,38.73,38.81,133600.0,24.3941,24.476,24.3941,24.4445,133600.0
2007-05-21 10:25:00,38.82,38.85,38.78,38.83,79500.0,24.4508,24.4697,24.4256,24.4571,79500.0
2007-05-21 10:30:00,38.83,38.86,38.81,38.85,56900.0,24.4571,24.476,24.4445,24.4697,56900.0
2007-05-21 10:35:00,38.86,38.94,38.85,38.93,146800.0,24.476,24.5264,24.4697,24.5201,146800.0
2007-05-21 10:40:00,38.93,38.98,38.9,38.98,137100.0,24.5201,24.5516,24.5012,24.5516,137100.0
2007-05-21 10:45:00,38.98,38.99,38.85,38.96,100200.0,24.5516,24.5579,24.4697,24.539,100200.0
2007-05-21 10:50:00,38.96,39.05,38.94,39.02,254500.0,24.539,24.5957,24.5264,24.5768,254500.0
2007-05-21 10:55:00,39.03,39.04,39.0,39.01,133300.0,24.5831,24.5894,24.5642,24.5705,133300.0
2007-05-21 11:00:00,39.01,39.03,38.96,38.97,175200.0,24.5705,24.5831,24.539,24.5453,175200.0
2007-05-21 11:05:00,38.97,38.98,38.93,38.93,177400.0,24.5453,24.5516,24.5201,24.5201,177400.0
2007-05-21 11:10:00,38.93,39.0,38.91,38.93,161000.0,24.5201,24.5642,24.5075,24.5201,161000.0
2007-05-21 11:15:00,38.92,38.96,38.92,38.94,108500.0,24.5138,24.539,24.5138,24.5264,108500.0
2007-05-21 11:20:00,38.95,38.98,38.94,38.95,120500.0,24.5327,24.5516,24.5264,24.5327,120500.0
2007-05-21 11:25:00,38.94,38.98,38.94,38.94,136400.0,24.5264,24.5516,24.5264,24.5264,136400.0
2007-05-21 11:30:00,38.94,38.95,38.87,38.87,89700.0,24.5264,24.5327,24.4823,24.4823,89700.0
2007-05-21 11:35:00,38.87,38.91,38.87,38.89,77000.0,24.4823,24.5075,24.4823,24.4949,77000.0
2007-05-21 11:40:00,38.89,38.9,38.88,38.88,48500.0,24.4949,24.5012,24.4886,24.4886,48500.0
2007-05-21 11:45:00,38.89,38.92,38.88,38.91,65300.0,24.4949,24.5138,24.4886,24.5075,65300.0
2007-05-21 11:50:00,38.91,38.94,38.9,38.93,61600.0,24.5075,24.5264,24.5012,24.5201,61600.0
2007-05-21 11:55:00,38.93,38.96,38.93,38.93,121700.0,24.5201,24.539,24.5201,24.5201,121700.0
2007-05-21 12:00:00,38.94,38.95,38.9,38.91,119400.0,24.5264,24.5327,24.5012,24.5075,119400.0
2007-05-21 12:05:00,38.92,38.95,38.91,38.93,82200.0,24.5138,24.5327,24.5075,24.5201,82200.0
2007-05-21 12:10:00,38.94,38.99,38.93,38.99,142000.0,24.5264,24.5579,24.5201,24.5579,142000.0
2007-05-21 12:15:00,38.99,38.99,38.95,38.95,84600.0,24.5579,24.5579,24.5327,24.5327,84600.0
2007-05-21 12:20:00,38.96,38.97,38.92,38.92,91300.0,24.539,24.5453,24.5138,24.5138,91300.0
2007-05-21 12:25:00,38.92,38.93,38.87,38.9,85100.0,24.5138,24.5201,24.4823,24.5012,85100.0
2007-05-21 12:30:00,38.9,38.98,38.9,38.95,129200.0,24.5012,24.5516,24.5012,24.5327,129200.0
2007-05-21 12:35:00,38.94,38.98,38.9,38.97,362600.0,24.5264,24.5516,24.5012,24.5453,362600.0
2007-05-21 12:40:00,38.98,38.98,38.91,38.93,78900.0,24.5516,24.5516,24.5075,24.5201,78900.0
2007-05-21 12:45:00,38.93,38.94,38.91,38.93,58000.0,24.5201,24.5264,24.5075,24.5201,58000.0
2007-05-21 12:50:00,38.93,38.94,38.91,38.92,33100.0,24.5201,24.5264,24.5075,24.5138,33100.0
2007-05-21 12:55:00,38.91,38.92,38.87,38.87,28200.0,24.5075,24.5138,24.4823,24.4823,28200.0
2007-05-21 13:00:00,38.87,38.94,38.87,38.93,53000.0,24.4823,24.5264,24.4823,24.5201,53000.0
2007-05-21 13:05:00,38.93,38.95,38.9,38.91,175700.0,24.5201,24.5327,24.5012,24.5075,175700.0
2007-05-21 13:10:00,38.91,38.91,38.86,38.87,72000.0,24.5075,24.5075,24.476,24.4823,72000.0
2007-05-21 13:15:00,38.88,38.91,38.86,38.91,45700.0,24.4886,24.5075,24.476,24.5075,45700.0
2007-05-21 13:20:00,38.91,38.92,38.89,38.92,60000.0,24.5075,24.5138,24.4949,24.5138,60000.0
2007-05-21 13:25:00,38.92,38.94,38.91,38.93,72300.0,24.5138,24.5264,24.5075,24.5201,72300.0
2007-05-21 13:30:00,38.94,38.95,38.9,38.92,203200.0,24.5264,24.5327,24.5012,24.5138,203200.0
2007-05-21 13:35:00,38.92,38.92,38.88,38.9,140700.0,24.5138,24.5138,24.4886,24.5012,140700.0
2007-05-21 13:40:00,38.9,38.9,38.85,38.87,101600.0,24.5012,24.5012,24.4697,24.4823,101600.0
2007-05-21 13:45:00,38.87,38.9,38.87,38.88,59700.0,24.4823,24.5012,24.4823,24.4886,59700.0
2007-05-21 13:50:00,38.88,38.92,38.88,38.92,80000.0,24.4886,24.5138,24.4886,24.5138,80000.0
2007-05-21 13:55:00,38.91,38.92,38.9,38.91,48200.0,24.5075,24.5138,24.5012,24.5075,48200.0
2007-05-21 14:00:00,38.91,38.92,38.9,38.92,64300.0,24.5075,24.5138,24.5012,24.5138,64300.0
2007-05-21 14:05:00,38.92,38.93,38.91,38.92,49500.0,24.5138,24.5201,24.5075,24.5138,49500.0
2007-05-21 14:10:00,38.93,38.93,38.91,38.91,63700.0,24.5201,24.5201,24.5075,24.5075,63700.0
2007-05-21 14:15:00,38.91,38.92,38.87,38.87,100600.0,24.5075,24.5138,24.4823,24.4823,100600.0
2007-05-21 14:20:00,38.88,38.89,38.85,38.87,130600.0,24.4886,24.4949,24.4697,24.4823,130600.0
2007-05-21 14:25:00,38.86,38.87,38.85,38.85,94300.0,24.476,24.4823,24.4697,24.4697,94300.0
2007-05-21 14:30:00,38.86,38.86,38.84,38.84,68200.0,24.476,24.476,24.4634,24.4634,68200.0
2007-05-21 14:35:00,38.84,38.86,38.84,38.85,87000.0,24.4634,24.476,24.4634,24.4697,87000.0
2007-05-21 14:40:00,38.85,38.87,38.85,38.85,88500.0,24.4697,24.4823,24.4697,24.4697,88500.0
2007-05-21 14:45:00,38.86,38.86,38.84,38.84,111800.0,24.476,24.476,24.4634,24.4634,111800.0
2007-05-21 14:50:00,38.85,38.86,38.83,38.83,81700.0,24.4697,24.476,24.4571,24.4571,81700.0
2007-05-21 14:55:00,38.83,38.85,38.78,38.79,338500.0,24.4571,24.4697,24.4256,24.4319,338500.0
2007-05-21 15:00:00,38.78,38.83,38.69,38.69,341500.0,24.4256,24.4571,24.3689,24.3689,341500.0
2007-05-21 15:05:00,38.69,38.71,38.66,38.68,201900.0,24.3689,24.3815,24.35,24.3626,201900.0
2007-05-21 15:10:00,38.68,38.72,38.68,38.71,246600.0,24.3626,24.3878,24.3626,24.3815,246600.0
2007-05-21 15:15:00,38.7,38.71,38.67,38.69,120500.0,24.3752,24.3815,24.3563,24.3689,120500.0
2007-05-21 15:20:00,38.69,38.69,38.62,38.62,155200.0,24.3689,24.3689,24.3248,24.3248,155200.0
2007-05-21 15:25:00,38.63,38.65,38.54,38.55,192900.0,24.3311,24.3437,24.2744,24.2807,192900.0
2007-05-21 15:30:00,38.54,38.59,38.54,38.57,160800.0,24.2744,24.3059,24.2744,24.2933,160800.0
2007-05-21 15:35:00,38.57,38.64,38.57,38.62,183600.0,24.2933,24.3374,24.2933,24.3248,183600.0
2007-05-21 15:40:00,38.63,38.67,38.63,38.67,207800.0,24.3311,24.3563,24.3311,24.3563,207800.0
2007-05-21 15:45:00,38.67,38.69,38.66,38.68,183100.0,24.3563,24.3689,24.35,24.3626,183100.0
2007-05-21 15:50:00,38.68,38.68,38.65,38.65,224800.0,24.3626,24.3626,24.3437,24.3437,224800.0
2007-05-21 15:55:00,38.66,38.66,38.61,38.62,304000.0,24.35,24.35,24.3185,24.3248,304000.0
2007-05-22 09:30:00,38.6,38.7,38.5,38.55,225700.0,24.3122,24.3752,24.2492,24.2807,225700.0
2007-05-22 09:35:00,38.55,38.57,38.43,38.46,178800.0,24.2807,24.2933,24.2051,24.224,178800.0
2007-05-22 09:40:00,38.46,38.5,38.43,38.45,248800.0,24.224,24.2492,24.2051,24.2177,248800.0
2007-05-22 09:45:00,38.45,38.49,38.43,38.48,186600.0,24.2177,24.2429,24.2051,24.2366,186600.0
2007-05-22 09:50:00,38.48,38.52,38.42,38.51,212700.0,24.2366,24.2618,24.1988,24.2555,212700.0
2007-05-22 09:55:00,38.51,38.52,38.48,38.5,101400.0,24.2555,24.2618,24.2366,24.2492,101400.0
2007-05-22 10:00:00,38.51,38.58,38.5,38.52,142700.0,24.2555,24.2996,24.2492,24.2618,142700.0
2007-05-22 10:05:00,38.52,38.52,38.45,38.47,150600.0,24.2618,24.2618,24.2177,24.2303,150600.0
2007-05-22 10:10:00,38.46,38.5,38.45,38.5,95700.0,24.224,24.2492,24.2177,24.2492,95700.0
2007-05-22 10:15:00,38.5,38.5,38.4,38.4,144200.0,24.2492,24.2492,24.1863,24.1863,144200.0
2007-05-22 10:20:00,38.41,38.49,38.4,38.42,293800.0,24.1926,24.2429,24.1863,24.1988,293800.0
2007-05-22 10:25:00,38.41,38.51,38.41,38.51,122100.0,24.1926,24.2555,24.1926,24.2555,122100.0
2007-05-22 10:30:00,38.51,38.54,38.5,38.51,110400.0,24.2555,24.2744,24.2492,24.2555,110400.0
2007-05-22 10:35:00,38.52,38.52,38.47,38.48,84700.0,24.2618,24.2618,24.2303,24.2366,84700.0
2007-05-22 10:40:00,38.47,38.52,38.47,38.5,65400.0,24.2303,24.2618,24.2303,24.2492,65400.0
2007-05-22 10:45:00,38.51,38.51,38.49,38.49,93500.0,24.2555,24.2555,24.2429,24.2429,93500.0
2007-05-22 10:50:00,38.49,38.51,38.38,38.4,196600.0,24.2429,24.2555,24.1737,24.1863,196600.0
2007-05-22 10:55:00,38.39,38.44,38.39,38.42,202100.0,24.18,24.2114,24.18,24.1988,202100.0
2007-05-22 11:00:00,38.43,38.43,38.36,38.38,157200.0,24.2051,24.2051,24.1611,24.1737,157200.0
2007-05-22 11:05:00,38.38,38.41,38.37,38.41,130000.0,24.1737,24.1926,24.1674,24.1926,130000.0
2007-05-22 11:10:00,38.41,38.42,38.4,38.41,90600.0,24.1926,24.1988,24.1863,24.1926,90600.0
2007-05-22 11:15:00,38.41,38.43,38.4,38.42,73000.0,24.1926,24.2051,24.1863,24.1988,73000.0
2007-05-22 11:20:00,38.43,38.5,38.43,38.5,145800.0,24.2051,24.2492,24.2051,24.2492,145800.0
2007-05-22 11:25:00,38.5,38.52,38.48,38.52,60500.0,24.2492,24.2618,24.2366,24.2618,60500.0
2007-05-22 11:30:00,38.52,38.52,38.5,38.5,51000.0,24.2618,24.2618,24.2492,24.2492,51000.0
2007-05-22 11:35:00,38.5,38.51,38.49,38.5,102400.0,24.2492,24.2555,24.2429,24.2492,102400.0
2007-05-22 11:40:00,38.5,38.51,38.49,38.5,86000.0,24.2492,24.2555,24.2429,24.2492,86000.0
2007-05-22 11:45:00,38.49,38.52,38.48,38.48,98900.0,24.2429,24.2618,24.2366,24.2366,98900.0
2007-05-22 11:50:00,38.48,38.51,38.47,38.48,104300.0,24.2366,24.2555,24.2303,24.2366,104300.0
2007-05-22 11:55:00,38.48,38.49,38.45,38.45,117700.0,24.2366,24.2429,24.2177,24.2177,117700.0
2007-05-22 12:00:00,38.45,38.47,38.44,38.46,71600.0,24.2177,24.2303,24.2114,24.224,71600.0
2007-05-22 12:05:00,38.47,38.52,38.47,38.5,97800.0,24.2303,24.2618,24.2303,24.2492,97800.0
2007-05-22 12:10:00,38.51,38.52,38.39,38.4,214000.0,24.2555,24.2618,24.18,24.1863,214000.0
2007-05-22 12:15:00,38.4,38.4,38.35,38.38,97900.0,24.1863,24.1863,24.1548,24.1737,97900.0
2007-05-22 12:20:00,38.38,38.47,38.38,38.45,94100.0,24.1737,24.2303,24.1737,24.2177,94100.0
2007-05-22 12:25:00,38.45,38.47,38.43,38.43,45700.0,24.2177,24.2303,24.2051,24.2051,45700.0
2007-05-22 12:30:00,38.43,38.46,38.43,38.46,55200.0,24.2051,24.224,24.2051,24.224,55200.0
2007-05-22 12:35:00,38.45,38.46,38.43,38.43,53100.0,24.2177,24.224,24.2051,24.2051,53100.0
2007-05-22 12:40:00,38.43,38.44,38.41,38.42,40100.0,24.2051,24.2114,24.1926,24.1988,40100.0
2007-05-22 12:45:00,38.41,38.42,38.4,38.4,51600.0,24.1926,24.1988,24.1863,24.1863,51600.0
2007-05-22 12:50:00,38.41,38.44,38.4,38.44,63600.0,24.1926,24.2114,24.1863,24.2114,63600.0
2007-05-22 12:55:00,38.44,38.5,38.44,38.5,79700.0,24.2114,24.2492,24.2114,24.2492,79700.0
2007-05-22 13:00:00,38.5,38.5,38.45,38.46,39200.0,24.2492,24.2492,24.2177,24.224,39200.0
2007-05-22 13:05:00,38.45,38.48,38.44,38.48,103000.0,24.2177,24.2366,24.2114,24.2366,103000.0
2007-05-22 13:10:00,38.48,38.51,38.46,38.46,106100.0,24.2366,24.2555,24.224,24.224,106100.0
2007-05-22 13:15:00,38.46,38.5,38.43,38.47,133000.0,24.224,24.2492,24.2051,24.2303,133000.0
2007-05-22 13:20:00,38.46,38.49,38.45,38.48,42900.0,24.224,24.2429,24.2177,24.2366,42900.0
2007-05-22 13:25:00,38.47,38.5,38.46,38.49,77600.0,24.2303,24.2492,24.224,24.2429,77600.0
2007-05-22 13:30:00,38.49,38.5,38.48,38.49,50300.0,24.2429,24.2492,24.2366,24.2429,50300.0
2007-05-22 13:35:00,38.49,38.51,38.48,38.5,49400.0,24.2429,24.2555,24.2366,24.2492,49400.0
2007-05-22 13:40:00,38.51,38.51,38.48,38.5,86000.0,24.2555,24.2555,24.2366,24.2492,86000.0
2007-05-22 13:45:00,38.49,38.52,38.49,38.51,77100.0,24.2429,24.2618,24.2429,24.2555,77100.0
2007-05-22 13:50:00,38.51,38.58,38.51,38.57,118400.0,24.2555,24.2996,24.2555,24.2933,118400.0
2007-05-22 13:55:00,38.57,38.57,38.5,38.51,73500.0,24.2933,24.2933,24.2492,24.2555,73500.0
2007-05-22 14:00:00,38.51,38.52,38.49,38.49,59800.0,24.2555,24.2618,24.2429,24.2429,59800.0
2007-05-22 14:05:00,38.49,38.55,38.49,38.54,52100.0,24.2429,24.2807,24.2429,24.2744,52100.0
2007-05-22 14:10:00,38.55,38.57,38.53,38.56,62300.0,24.2807,24.2933,24.2681,24.287,62300.0
2007-05-22 14:15:00,38.55,38.56,38.52,38.56,73100.0,24.2807,24.287,24.2618,24.287,73100.0
2007-05-22 14:20:00,38.56,38.56,38.54,38.54,60000.0,24.287,24.287,24.2744,24.2744,60000.0
2007-05-22 14:25:00,38.54,38.55,38.54,38.55,47000.0,24.2744,24.2807,24.2744,24.2807,47000.0
2007-05-22 14:30:00,38.54,38.55,38.54,38.55,39600.0,24.2744,24.2807,24.2744,24.2807,39600.0
2007-05-22 14:35:00,38.55,38.55,38.5,38.5,85500.0,24.2807,24.2807,24.2492,24.2492,85500.0
2007-05-22 14:40:00,38.5,38.52,38.49,38.51,86000.0,24.2492,24.2618,24.2429,24.2555,86000.0
2007-05-22 14:45:00,38.5,38.51,38.47,38.47,42000.0,24.2492,24.2555,24.2303,24.2303,42000.0
2007-05-22 14:50:00,38.47,38.48,38.47,38.47,36200.0,24.2303,24.2366,24.2303,24.2303,36200.0
2007-05-22 14:55:00,38.48,38.51,38.47,38.5,83500.0,24.2366,24.2555,24.2303,24.2492,83500.0
2007-05-22 15:00:00,38.5,38.51,38.49,38.51,52800.0,24.2492,24.2555,24.2429,24.2555,52800.0
2007-05-22 15:05:00,38.5,38.55,38.5,38.54,113000.0,24.2492,24.2807,24.2492,24.2744,113000.0
2007-05-22 15:10:00,38.54,38.55,38.47,38.47,59500.0,24.2744,24.2807,24.2303,24.2303,59500.0
2007-05-22 15:15:00,38.47,38.5,38.46,38.48,128600.0,24.2303,24.2492,24.224,24.2366,128600.0
2007-05-22 15:20:00,38.47,38.5,38.47,38.49,97500.0,24.2303,24.2492,24.2303,24.2429,97500.0
2007-05-22 15:25:00,38.49,38.52,38.49,38.51,76700.0,24.2429,24.2618,24.2429,24.2555,76700.0
2007-05-22 15:30:00,38.5,38.51,38.48,38.48,68800.0,24.2492,24.2555,24.2366,24.2366,68800.0
2007-05-22 15:35:00,38.49,38.51,38.46,38.51,138400.0,24.2429,24.2555,24.224,24.2555,138400.0
2007-05-22 15:40:00,38.51,38.56,38.51,38.55,190500.0,24.2555,24.287,24.2555,24.2807,190500.0
2007-05-22 15:45:00,38.56,38.58,38.52,38.52,232600.0,24.287,24.2996,24.2618,24.2618,232600.0
2007-05-22 15:50:00,38.52,38.55,38.51,38.53,203000.0,24.2618,24.2807,24.2555,24.2681,203000.0
2007-05-22 15:55:00,38.53,38.54,38.5,38.52,232500.0,24.2681,24.2744,24.2492,24.2618,232500.0
2007-05-23 09:30:00,38.72,38.95,38.68,38.92,417800.0,24.3878,24.5327,24.3626,24.5138,417800.0
2007-05-23 09:35:00,38.92,38.98,38.8,38.85,220100.0,24.5138,24.5516,24.4382,24.4697,220100.0
2007-05-23 09:40:00,38.85,38.97,38.84,38.95,136800.0,24.4697,24.5453,24.4634,24.5327,136800.0
2007-05-23 09:45:00,38.95,38.96,38.92,38.95,105600.0,24.5327,24.539,24.5138,24.5327,105600.0
2007-05-23 09:50:00,38.95,39.0,38.95,38.99,215700.0,24.5327,24.5642,24.5327,24.5579,215700.0
2007-05-23 09:55:00,38.99,39.04,38.9,38.9,267900.0,24.5579,24.5894,24.5012,24.5012,267900.0
2007-05-23 10:00:00,38.9,39.03,38.85,38.99,231600.0,24.5012,24.5831,24.4697,24.5579,231600.0
2007-05-23 10:05:00,38.99,39.08,38.98,39.05,135700.0,24.5579,24.6146,24.5516,24.5957,135700.0
2007-05-23 10:10:00,39.04,39.04,38.97,39.0,100300.0,24.5894,24.5894,24.5453,24.5642,100300.0
2007-05-23 10:15:00,39.0,39.03,38.94,38.95,168300.0,24.5642,24.5831,24.5264,24.5327,168300.0
2007-05-23 10:20:00,38.95,38.95,38.86,38.86,107100.0,24.5327,24.5327,24.476,24.476,107100.0
2007-05-23 10:25:00,38.86,38.96,38.85,38.94,83100.0,24.476,24.539,24.4697,24.5264,83100.0
2007-05-23 10:30:00,38.94,39.0,38.92,38.99,133700.0,24.5264,24.5642,24.5138,24.5579,133700.0
2007-05-23 10:35:00,38.99,39.03,38.95,39.0,161000.0,24.5579,24.5831,24.5327,24.5642,161000.0
2007-05-23 10:40:00,39.0,39.07,38.99,39.06,146100.0,24.5642,24.6083,24.5579,24.602,146100.0
2007-05-23 10:45:00,39.06,39.06,38.96,38.96,127800.0,24.602,24.602,24.539,24.539,127800.0
2007-05-23 10:50:00,38.97,38.98,38.92,38.92,119700.0,24.5453,24.5516,24.5138,24.5138,119700.0
2007-05-23 10:55:00,38.91,38.97,38.9,38.93,77800.0,24.5075,24.5453,24.5012,24.5201,77800.0
2007-05-23 11:00:00,38.93,38.96,38.9,38.93,68100.0,24.5201,24.539,24.5012,24.5201,68100.0
2007-05-23 11:05:00,38.93,39.0,38.93,38.99,81200.0,24.5201,24.5642,24.5201,24.5579,81200.0
2007-05-23 11:10:00,38.98,39.01,38.96,39.0,91600.0,24.5516,24.5705,24.539,24.5642,91600.0
2007-05-23 11:15:00,38.99,39.04,38.97,38.98,95600.0,24.5579,24.5894,24.5453,24.5516,95600.0
2007-05-23 11:20:00,38.98,39.0,38.97,38.99,61300.0,24.5516,24.5642,24.5453,24.5579,61300.0
2007-05-23 11:25:00,39.0,39.0,38.98,38.99,68700.0,24.5642,24.5642,24.5516,24.5579,68700.0
2007-05-23 11:30:00,38.99,39.0,38.93,38.94,72000.0,24.5579,24.5642,24.5201,24.5264,72000.0
2007-05-23 11:35:00,38.94,38.97,38.93,38.96,47800.0,24.5264,24.5453,24.5201,24.539,47800.0
2007-05-23 11:40:00,38.96,38.97,38.95,38.97,29200.0,24.539,24.5453,24.5327,24.5453,29200.0
2007-05-23 11:45:00,38.97,39.01,38.96,39.01,105800.0,24.5453,24.5705,24.539,24.5705,105800.0
2007-05-23 11:50:00,39.01,39.02,38.99,39.0,70200.0,24.5705,24.5768,24.5579,24.5642,70200.0
2007-05-23 11:55:00,38.99,39.02,38.96,38.97,98600.0,24.5579,24.5768,24.539,24.5453,98600.0
2007-05-23 12:00:00,38.96,39.01,38.95,39.01,132700.0,24.539,24.5705,24.5327,24.5705,132700.0
2007-05-23 12:05:00,39.01,39.04,39.0,39.01,55000.0,24.5705,24.5894,24.5642,24.5705,55000.0
2007-05-23 12:10:00,39.01,39.04,38.99,39.0,81500.0,24.5705,24.5894,24.5579,24.5642,81500.0
2007-05-23 12:15:00,39.01,39.03,39.0,39.02,84200.0,24.5705,24.5831,24.5642,24.5768,84200.0
2007-05-23 12:20:00,39.01,39.03,39.01,39.02,27900.0,24.5705,24.5831,24.5705,24.5768,27900.0
2007-05-23 12:25:00,39.03,39.05,38.99,39.04,86200.0,24.5831,24.5957,24.5579,24.5894,86200.0
2007-05-23 12:30:00,39.04,39.05,39.02,39.05,54700.0,24.5894,24.5957,24.5768,24.5957,54700.0
2007-05-23 12:35:00,39.05,39.06,39.04,39.04,31500.0,24.5957,24.602,24.5894,24.5894,31500.0
2007-05-23 12:40:00,39.05,39.06,39.03,39.04,84600.0,24.5957,24.602,24.5831,24.5894,84600.0
2007-05-23 12:45:00,39.04,39.05,39.02,39.04,61500.0,24.5894,24.5957,24.5768,24.5894,61500.0
2007-05-23 12:50:00,39.04,39.08,39.04,39.07,79000.0,24.5894,24.6146,24.5894,24.6083,79000.0
2007-05-23 12:55:00,39.06,39.11,39.05,39.1,129100.0,24.602,24.6334,24.5957,24.6271,129100.0
2007-05-23 13:00:00,39.11,39.12,39.04,39.09,152500.0,24.6334,24.6397,24.5894,24.6208,152500.0
2007-05-23 13:05:00,39.1,39.13,39.07,39.13,80000.0,24.6271,24.646,24.6083,24.646,80000.0
2007-05-23 13:10:00,39.12,39.12,39.1,39.1,32400.0,24.6397,24.6397,24.6271,24.6271,32400.0
2007-05-23 13:15:00,39.1,39.11,39.05,39.05,56700.0,24.6271,24.6334,24.5957,24.5957,56700.0
2007-05-23 13:20:00,39.06,39.07,39.05,39.05,42200.0,24.602,24.6083,24.5957,24.5957,42200.0
2007-05-23 13:25:00,39.05,39.09,39.03,39.09,154200.0,24.5957,24.6208,24.5831,24.6208,154200.0
2007-05-23 13:30:00,39.1,39.12,39.09,39.09,125200.0,24.6271,24.6397,24.6208,24.6208,125200.0
2007-05-23 13:35:00,39.09,39.1,39.05,39.05,89500.0,24.6208,24.6271,24.5957,24.5957,89500.0
2007-05-23 13:40:00,39.05,39.07,39.04,39.05,79600.0,24.5957,24.6083,24.5894,24.5957,79600.0
2007-05-23 13:45:00,39.05,39.06,39.01,39.01,43100.0,24.5957,24.602,24.5705,24.5705,43100.0
2007-05-23 13:50:00,39.02,39.03,39.0,39.02,77600.0,24.5768,24.5831,24.5642,24.5768,77600.0
2007-05-23 13:55:00,39.03,39.06,38.95,38.95,124500.0,24.5831,24.602,24.5327,24.5327,124500.0
2007-05-23 14:00:00,38.95,38.98,38.86,38.9,144800.0,24.5327,24.5516,24.476,24.5012,144800.0
2007-05-23 14:05:00,38.9,38.9,38.85,38.87,125600.0,24.5012,24.5012,24.4697,24.4823,125600.0
2007-05-23 14:10:00,38.87,38.91,38.86,38.9,73600.0,24.4823,24.5075,24.476,24.5012,73600.0
2007-05-23 14:15:00,38.9,38.91,38.77,38.78,114700.0,24.5012,24.5075,24.4193,24.4256,114700.0
2007-05-23 14:20:00,38.78,38.78,38.72,38.75,151600.0,24.4256,24.4256,24.3878,24.4067,151600.0
2007-05-23 14:25:00,38.75,38.76,38.61,38.68,170000.0,24.4067,24.413,24.3185,24.3626,170000.0
2007-05-23 14:30:00,38.69,38.8,38.64,38.77,120600.0,24.3689,24.4382,24.3374,24.4193,120600.0
2007-05-23 14:35:00,38.76,38.77,38.7,38.72,69100.0,24.413,24.4193,24.3752,24.3878,69100.0
2007-05-23 14:40:00,38.72,38.76,38.66,38.69,132100.0,24.3878,24.413,24.35,24.3689,132100.0
2007-05-23 14:45:00,38.68,38.83,38.68,38.76,210300.0,24.3626,24.4571,24.3626,24.413,210300.0
2007-05-23 14:50:00,38.75,38.78,38.75,38.76,52500.0,24.4067,24.4256,24.4067,24.413,52500.0
2007-05-23 14:55:00,38.78,38.85,38.77,38.81,135500.0,24.4256,24.4697,24.4193,24.4445,135500.0
2007-05-23 15:00:00,38.81,38.82,38.78,38.82,78200.0,24.4445,24.4508,24.4256,24.4508,78200.0
2007-05-23 15:05:00,38.81,38.82,38.75,38.76,136000.0,24.4445,24.4508,24.4067,24.413,136000.0
2007-05-23 15:10:00,38.76,38.81,38.71,38.8,146400.0,24.413,24.4445,24.3815,24.4382,146400.0
2007-05-23 15:15:00,38.8,38.84,38.78,38.81,114500.0,24.4382,24.4634,24.4256,24.4445,114500.0
2007-05-23 15:20:00,38.81,38.83,38.77,38.82,146100.0,24.4445,24.4571,24.4193,24.4508,146100.0
2007-05-23 15:25:00,38.82,38.83,38.78,38.81,243800.0,24.4508,24.4571,24.4256,24.4445,243800.0
2007-05-23 15:30:00,38.81,38.82,38.75,38.77,221600.0,24.4445,24.4508,24.4067,24.4193,221600.0
2007-05-23 15:35:00,38.77,38.78,38.76,38.77,222100.0,24.4193,24.4256,24.413,24.4193,222100.0
2007-05-23 15:40:00,38.78,38.78,38.75,38.77,331200.0,24.4256,24.4256,24.4067,24.4193,331200.0
2007-05-23 15:45:00,38.78,38.78,38.73,38.78,252500.0,24.4256,24.4256,24.3941,24.4256,252500.0
2007-05-23 15:50:00,38.78,38.79,38.74,38.74,377100.0,24.4256,24.4319,24.4004,24.4004,377100.0
2007-05-23 15:55:00,38.74,38.78,38.7,38.77,513700.0,24.4004,24.4256,24.3752,24.4193,513700.0
2007-05-24 09:30:00,38.63,38.73,38.61,38.65,304200.0,24.3311,24.3941,24.3185,24.3437,304200.0
2007-05-24 09:35:00,38.66,38.79,38.65,38.7,94600.0,24.35,24.4319,24.3437,24.3752,94600.0
2007-05-24 09:40:00,38.7,38.85,38.66,38.8,151500.0,24.3752,24.4697,24.35,24.4382,151500.0
2007-05-24 09:45:00,38.8,38.89,38.78,38.87,136500.0,24.4382,24.4949,24.4256,24.4823,136500.0
2007-05-24 09:50:00,38.86,38.92,38.8,38.83,227000.0,24.476,24.5138,24.4382,24.4571,227000.0
2007-05-24 09:55:00,38.83,38.88,38.77,38.83,138000.0,24.4571,24.4886,24.4193,24.4571,138000.0
2007-05-24 10:00:00,38.83,39.33,38.83,39.33,708700.0,24.4571,24.772,24.4571,24.772,708700.0
2007-05-24 10:05:00,39.33,39.39,39.18,39.27,539400.0,24.772,24.8098,24.6775,24.7342,539400.0
2007-05-24 10:10:00,39.27,39.4,39.22,39.25,421400.0,24.7342,24.8161,24.7027,24.7216,421400.0
2007-05-24 10:15:00,39.25,39.27,39.12,39.17,333900.0,24.7216,24.7342,24.6397,24.6712,333900.0
2007-05-24 10:20:00,39.16,39.2,39.08,39.12,256400.0,24.6649,24.6901,24.6146,24.6397,256400.0
2007-05-24 10:25:00,39.13,39.19,39.0,39.19,189500.0,24.646,24.6838,24.5642,24.6838,189500.0
2007-05-24 10:30:00,39.19,39.21,39.13,39.16,351200.0,24.6838,24.6964,24.646,24.6649,351200.0
2007-05-24 10:35:00,39.15,39.18,39.13,39.15,144200.0,24.6586,24.6775,24.646,24.6586,144200.0
2007-05-24 10:40:00,39.15,39.18,39.09,39.13,285500.0,24.6586,24.6775,24.6208,24.646,285500.0
2007-05-24 10:45:00,39.13,39.16,39.11,39.15,430200.0,24.646,24.6649,24.6334,24.6586,430200.0
2007-05-24 10:50:00,39.15,39.2,39.14,39.17,127300.0,24.6586,24.6901,24.6523,24.6712,127300.0
2007-05-24 10:55:00,39.17,39.18,39.06,39.07,596600.0,24.6712,24.6775,24.602,24.6083,596600.0
2007-05-24 11:00:00,39.07,39.14,39.06,39.12,411000.0,24.6083,24.6523,24.602,24.6397,411000.0
2007-05-24 11:05:00,39.12,39.24,39.09,39.2,408600.0,24.6397,24.7153,24.6208,24.6901,408600.0
2007-05-24 11:10:00,39.2,39.2,39.14,39.17,245700.0,24.6901,24.6901,24.6523,24.6712,245700.0
2007-05-24 11:15:00,39.17,39.18,39.05,39.07,300800.0,24.6712,24.6775,24.5957,24.6083,300800.0
2007-05-24 11:20:00,39.06,39.1,39.03,39.05,199600.0,24.602,24.6271,24.5831,24.5957,199600.0
2007-05-24 11:25:00,39.05,39.07,38.96,39.01,452500.0,24.5957,24.6083,24.539,24.5705,452500.0
2007-05-24 11:30:00,39.01,39.07,38.94,38.97,267600.0,24.5705,24.6083,24.5264,24.5453,267600.0
2007-05-24 11:35:00,38.97,39.0,38.96,38.99,131900.0,24.5453,24.5642,24.539,24.5579,131900.0
2007-05-24 11:40:00,38.98,39.0,38.95,38.99,79100.0,24.5516,24.5642,24.5327,24.5579,79100.0
2007-05-24 11:45:00,38.99,38.99,38.97,38.99,73600.0,24.5579,24.5579,24.5453,24.5579,73600.0
2007-05-24 11:50:00,38.99,39.09,38.98,39.08,173700.0,24.5579,24.6208,24.5516,24.6146,173700.0
2007-05-24 11:55:00,39.08,39.18,39.06,39.16,197900.0,24.6146,24.6775,24.602,24.6649,197900.0
2007-05-24 12:00:00,39.15,39.18,39.11,39.11,169000.0,24.6586,24.6775,24.6334,24.6334,169000.0
2007-05-24 12:05:00,39.11,39.13,39.06,39.13,342600.0,24.6334,24.646,24.602,24.646,342600.0
2007-05-24 12:10:00,39.12,39.12,39.07,39.11,133000.0,24.6397,24.6397,24.6083,24.6334,133000.0
2007-05-24 12:15:00,39.11,39.12,39.05,39.05,134200.0,24.6334,24.6397,24.5957,24.5957,134200.0
2007-05-24 12:20:00,39.06,39.14,39.05,39.14,125300.0,24.602,24.6523,24.5957,24.6523,125300.0
2007-05-24 12:25:00,39.14,39.2,39.08,39.16,151500.0,24.6523,24.6901,24.6146,24.6649,151500.0
2007-05-24 12:30:00,39.16,39.17,39.04,39.08,182200.0,24.6649,24.6712,24.5894,24.6146,182200.0
2007-05-24 12:35:00,39.09,39.09,39.01,39.03,155200.0,24.6208,24.6208,24.5705,24.5831,155200.0
2007-05-24 12:40:00,39.03,39.06,39.0,39.02,205800.0,24.5831,24.602,24.5642,24.5768,205800.0
2007-05-24 12:45:00,39.01,39.13,39.01,39.11,245200.0,24.5705,24.646,24.5705,24.6334,245200.0
2007-05-24 12:50:00,39.1,39.17,39.1,39.16,249100.0,24.6271,24.6712,24.6271,24.6649,249100.0
2007-05-24 12:55:00,39.17,39.23,39.15,39.23,199700.0,24.6712,24.709,24.6586,24.709,199700.0
2007-05-24 13:00:00,39.23,39.26,39.21,39.21,95400.0,24.709,24.7279,24.6964,24.6964,95400.0
2007-05-24 13:05:00,39.22,39.23,39.17,39.18,119800.0,24.7027,24.709,24.6712,24.6775,119800.0
2007-05-24 13:10:00,39.18,39.19,39.16,39.16,128500.0,24.6775,24.6838,24.6649,24.6649,128500.0
2007-05-24 13:15:00,39.16,39.26,39.16,39.26,115900.0,24.6649,24.7279,24.6649,24.7279,115900.0
2007-05-24 13:20:00,39.27,39.3,39.24,39.26,106900.0,24.7342,24.7531,24.7153,24.7279,106900.0
2007-05-24 13:25:00,39.27,39.27,39.19,39.19,75400.0,24.7342,24.7342,24.6838,24.6838,75400.0
2007-05-24 13:30:00,39.19,39.2,39.15,39.15,96800.0,24.6838,24.6901,24.6586,24.6586,96800.0
2007-05-24 13:35:00,39.15,39.17,39.12,39.12,89000.0,24.6586,24.6712,24.6397,24.6397,89000.0
2007-05-24 13:40:00,39.12,39.17,39.11,39.17,125500.0,24.6397,24.6712,24.6334,24.6712,125500.0
2007-05-24 13:45:00,39.17,39.2,39.16,39.18,71000.0,24.6712,24.6901,24.6649,24.6775,71000.0
2007-05-24 13:50:00,39.18,39.2,39.15,39.19,99100.0,24.6775,24.6901,24.6586,24.6838,99100.0
2007-05-24 13:55:00,39.2,39.22,39.17,39.22,80700.0,24.6901,24.7027,24.6712,24.7027,80700.0
2007-05-24 14:00:00,39.22,39.24,39.15,39.16,87300.0,24.7027,24.7153,24.6586,24.6649,87300.0
2007-05-24 14:05:00,39.16,39.18,39.13,39.15,100700.0,24.6649,24.6775,24.646,24.6586,100700.0
2007-05-24 14:10:00,39.15,39.18,39.09,39.09,154400.0,24.6586,24.6775,24.6208,24.6208,154400.0
2007-05-24 14:15:00,39.1,39.1,39.07,39.1,133300.0,24.6271,24.6271,24.6083,24.6271,133300.0
2007-05-24 14:20:00,39.1,39.16,39.09,39.15,128500.0,24.6271,24.6649,24.6208,24.6586,128500.0
2007-05-24 14:25:00,39.16,39.16,39.1,39.12,83200.0,24.6649,24.6649,24.6271,24.6397,83200.0
2007-05-24 14:30:00,39.12,39.14,39.09,39.14,97200.0,24.6397,24.6523,24.6208,24.6523,97200.0
2007-05-24 14:35:00,39.13,39.13,39.03,39.05,143800.0,24.646,24.646,24.5831,24.5957,143800.0
2007-05-24 14:40:00,39.04,39.12,39.04,39.11,114700.0,24.5894,24.6397,24.5894,24.6334,114700.0
2007-05-24 14:45:00,39.12,39.15,39.05,39.11,159900.0,24.6397,24.6586,24.5957,24.6334,159900.0
2007-05-24 14:50:00,39.11,39.13,39.07,39.11,118200.0,24.6334,24.646,24.6083,24.6334,118200.0
2007-05-24 14:55:00,39.11,39.11,39.04,39.06,104800.0,24.6334,24.6334,24.5894,24.602,104800.0
2007-05-24 15:00:00,39.07,39.1,39.06,39.07,121300.0,24.6083,24.6271,24.602,24.6083,121300.0
2007-05-24 15:05:00,39.08,39.13,39.05,39.06,135100.0,24.6146,24.646,24.5957,24.602,135100.0
2007-05-24 15:10:00,39.06,39.07,39.0,39.02,118500.0,24.602,24.6083,24.5642,24.5768,118500.0
2007-05-24 15:15:00,39.02,39.04,38.99,39.02,313400.0,24.5768,24.5894,24.5579,24.5768,313400.0
2007-05-24 15:20:00,39.01,39.03,38.98,39.01,205800.0,24.5705,24.5831,24.5516,24.5705,205800.0
2007-05-24 15:25:00,39.01,39.01,38.95,38.99,239800.0,24.5705,24.5705,24.5327,24.5579,239800.0
2007-05-24 15:30:00,38.99,39.01,38.94,38.95,85600.0,24.5579,24.5705,24.5264,24.5327,85600.0
2007-05-24 15:35:00,38.95,38.98,38.86,38.88,476200.0,24.5327,24.5516,24.476,24.4886,476200.0
2007-05-24 15:40:00,38.87,38.93,38.86,38.92,293000.0,24.4823,24.5201,24.476,24.5138,293000.0
2007-05-24 15:45:00,38.92,38.96,38.89,38.95,276400.0,24.5138,24.539,24.4949,24.5327,276400.0
2007-05-24 15:50:00,38.96,38.97,38.9,38.95,183000.0,24.539,24.5453,24.5012,24.5327,183000.0
2007-05-24 15:55:00,38.96,38.98,38.91,38.96,357200.0,24.539,24.5516,24.5075,24.539,357200.0
2007-05-25 09:30:00,38.92,39.0,38.85,38.93,206300.0,24.5138,24.5642,24.4697,24.5201,206300.0
2007-05-25 09:35:00,38.91,38.94,38.72,38.75,196300.0,24.5075,24.5264,24.3878,24.4067,196300.0
2007-05-25 09:40:00,38.75,38.8,38.64,38.64,195600.0,24.4067,24.4382,24.3374,24.3374,195600.0
2007-05-25 09:45:00,38.65,38.67,38.59,38.64,282300.0,24.3437,24.3563,24.3059,24.3374,282300.0
2007-05-25 09:50:00,38.64,38.71,38.6,38.65,201500.0,24.3374,24.3815,24.3122,24.3437,201500.0
2007-05-25 09:55:00,38.64,38.7,38.63,38.65,67800.0,24.3374,24.3752,24.3311,24.3437,67800.0
2007-05-25 10:00:00,38.66,38.66,38.52,38.53,268400.0,24.35,24.35,24.2618,24.2681,268400.0
2007-05-25 10:05:00,38.53,38.56,38.5,38.55,171200.0,24.2681,24.287,24.2492,24.2807,171200.0
2007-05-25 10:10:00,38.55,38.62,38.54,38.58,121300.0,24.2807,24.3248,24.2744,24.2996,121300.0
2007-05-25 10:15:00,38.59,38.65,38.57,38.61,141400.0,24.3059,24.3437,24.2933,24.3185,141400.0
2007-05-25 10:20:00,38.62,38.64,38.54,38.54,115200.0,24.3248,24.3374,24.2744,24.2744,115200.0
2007-05-25 10:25:00,38.54,38.57,38.51,38.52,138600.0,24.2744,24.2933,24.2555,24.2618,138600.0
2007-05-25 10:30:00,38.52,38.57,38.5,38.5,112500.0,24.2618,24.2933,24.2492,24.2492,112500.0
2007-05-25 10:35:00,38.5,38.58,38.48,38.58,172400.0,24.2492,24.2996,24.2366,24.2996,172400.0
2007-05-25 10:40:00,38.57,38.63,38.56,38.61,132500.0,24.2933,24.3311,24.287,24.3185,132500.0
2007-05-25 10:45:00,38.61,38.66,38.59,38.62,153800.0,24.3185,24.35,24.3059,24.3248,153800.0
2007-05-25 10:50:00,38.62,38.64,38.59,38.59,133600.0,24.3248,24.3374,24.3059,24.3059,133600.0
2007-05-25 10:55:00,38.6,38.65,38.59,38.64,146300.0,24.3122,24.3437,24.3059,24.3374,146300.0
2007-05-25 11:00:00,38.63,38.65,38.61,38.63,65200.0,24.3311,24.3437,24.3185,24.3311,65200.0
2007-05-25 11:05:00,38.62,38.62,38.55,38.55,126400.0,24.3248,24.3248,24.2807,24.2807,126400.0
2007-05-25 11:10:00,38.55,38.55,38.52,38.54,73800.0,24.2807,24.2807,24.2618,24.2744,73800.0
2007-05-25 11:15:00,38.55,38.57,38.54,38.57,54800.0,24.2807,24.2933,24.2744,24.2933,54800.0
2007-05-25 11:20:00,38.56,38.58,38.54,38.55,40400.0,24.287,24.2996,24.2744,24.2807,40400.0
2007-05-25 11:25:00,38.55,38.55,38.5,38.5,77600.0,24.2807,24.2807,24.2492,24.2492,77600.0
2007-05-25 11:30:00,38.5,38.51,38.5,38.5,65600.0,24.2492,24.2555,24.2492,24.2492,65600.0
2007-05-25 11:35:00,38.5,38.51,38.48,38.5,81900.0,24.2492,24.2555,24.2366,24.2492,81900.0
2007-05-25 11:40:00,38.5,38.51,38.48,38.48,61900.0,24.2492,24.2555,24.2366,24.2366,61900.0
2007-05-25 11:45:00,38.48,38.49,38.46,38.49,112700.0,24.2366,24.2429,24.224,24.2429,112700.0
2007-05-25 11:50:00,38.49,38.49,38.47,38.47,105800.0,24.2429,24.2429,24.2303,24.2303,105800.0
2007-05-25 11:55:00,38.47,38.48,38.46,38.46,80700.0,24.2303,24.2366,24.224,24.224,80700.0
2007-05-25 12:00:00,38.46,38.48,38.41,38.43,328900.0,24.224,24.2366,24.1926,24.2051,328900.0
2007-05-25 12:05:00,38.42,38.43,38.36,38.37,163200.0,24.1988,24.2051,24.1611,24.1674,163200.0
2007-05-25 12:10:00,38.38,38.39,38.31,38.35,129000.0,24.1737,24.18,24.1296,24.1548,129000.0
2007-05-25 12:15:00,38.34,38.38,38.32,38.35,84300.0,24.1485,24.1737,24.1359,24.1548,84300.0
2007-05-25 12:20:00,38.35,38.36,38.34,38.36,62400.0,24.1548,24.1611,24.1485,24.1611,62400.0
2007-05-25 12:25:00,38.36,38.37,38.28,38.3,240200.0,24.1611,24.1674,24.1107,24.1233,240200.0
2007-05-25 12:30:00,38.31,38.31,38.26,38.26,143900.0,24.1296,24.1296,24.0981,24.0981,143900.0
2007-05-25 12:35:00,38.26,38.31,38.25,38.28,283500.0,24.0981,24.1296,24.0918,24.1107,283500.0
2007-05-25 12:40:00,38.28,38.3,38.27,38.29,74100.0,24.1107,24.1233,24.1044,24.117,74100.0
2007-05-25 12:45:00,38.28,38.29,38.28,38.29,35700.0,24.1107,24.117,24.1107,24.117,35700.0
2007-05-25 12:50:00,38.29,38.29,38.27,38.29,46700.0,24.117,24.117,24.1044,24.117,46700.0
2007-05-25 12:55:00,38.29,38.3,38.28,38.29,72800.0,24.117,24.1233,24.1107,24.117,72800.0
2007-05-25 13:00:00,38.29,38.31,38.28,38.29,173600.0,24.117,24.1296,24.1107,24.117,173600.0
2007-05-25 13:05:00,38.29,38.31,38.28,38.3,152800.0,24.117,24.1296,24.1107,24.1233,152800.0
2007-05-25 13:10:00,38.3,38.38,38.3,38.37,148400.0,24.1233,24.1737,24.1233,24.1674,148400.0
2007-05-25 13:15:00,38.38,38.4,38.35,38.35,327300.0,24.1737,24.1863,24.1548,24.1548,327300.0
2007-05-25 13:20:00,38.36,38.38,38.35,38.38,40900.0,24.1611,24.1737,24.1548,24.1737,40900.0
2007-05-25 13:25:00,38.37,38.4,38.37,38.38,173500.0,24.1674,24.1863,24.1674,24.1737,173500.0
2007-05-25 13:30:00,38.38,38.39,38.35,38.36,68100.0,24.1737,24.18,24.1548,24.1611,68100.0
2007-05-25 13:35:00,38.37,38.48,38.33,38.34,85000.0,24.1674,24.2366,24.1422,24.1485,85000.0
2007-05-25 13:40:00,38.34,38.36,38.34,38.35,25700.0,24.1485,24.1611,24.1485,24.1548,25700.0
2007-05-25 13:45:00,38.35,38.36,38.31,38.32,35400.0,24.1548,24.1611,24.1296,24.1359,35400.0
2007-05-25 13:50:00,38.32,38.33,38.31,38.31,20600.0,24.1359,24.1422,24.1296,24.1296,20600.0
2007-05-25 13:55:00,38.32,38.33,38.31,38.33,32700.0,24.1359,24.1422,24.1296,24.1422,32700.0
2007-05-25 14:00:00,38.32,38.36,38.32,38.35,38000.0,24.1359,24.1611,24.1359,24.1548,38000.0
2007-05-25 14:05:00,38.35,38.36,38.32,38.32,32500.0,24.1548,24.1611,24.1359,24.1359,32500.0
2007-05-25 14:10:00,38.32,38.33,38.3,38.31,83500.0,24.1359,24.1422,24.1233,24.1296,83500.0
2007-05-25 14:15:00,38.31,38.31,38.28,38.3,59000.0,24.1296,24.1296,24.1107,24.1233,59000.0
2007-05-25 14:20:00,38.29,38.33,38.29,38.33,79700.0,24.117,24.1422,24.117,24.1422,79700.0
2007-05-25 14:25:00,38.33,38.35,38.31,38.32,94200.0,24.1422,24.1548,24.1296,24.1359,94200.0
2007-05-25 14:30:00,38.32,38.33,38.31,38.31,34100.0,24.1359,24.1422,24.1296,24.1296,34100.0
2007-05-25 14:35:00,38.32,38.34,38.31,38.33,37000.0,24.1359,24.1485,24.1296,24.1422,37000.0
2007-05-25 14:40:00,38.34,38.38,38.32,38.38,64600.0,24.1485,24.1737,24.1359,24.1737,64600.0
2007-05-25 14:45:00,38.38,38.39,38.36,38.36,86100.0,24.1737,24.18,24.1611,24.1611,86100.0
2007-05-25 14:50:00,38.36,38.36,38.33,38.36,88500.0,24.1611,24.1611,24.1422,24.1611,88500.0
2007-05-25 14:55:00,38.37,38.4,38.35,38.38,70400.0,24.1674,24.1863,24.1548,24.1737,70400.0
2007-05-25 15:00:00,38.39,38.42,38.38,38.41,50900.0,24.18,24.1988,24.1737,24.1926,50900.0
2007-05-25 15:05:00,38.42,38.46,38.39,38.44,110600.0,24.1988,24.224,24.18,24.2114,110600.0
2007-05-25 15:10:00,38.45,38.48,38.44,38.46,165700.0,24.2177,24.2366,24.2114,24.224,165700.0
2007-05-25 15:15:00,38.46,38.47,38.42,38.42,108100.0,24.224,24.2303,24.1988,24.1988,108100.0
2007-05-25 15:20:00,38.42,38.43,38.39,38.42,94600.0,24.1988,24.2051,24.18,24.1988,94600.0
2007-05-25 15:25:00,38.41,38.44,38.4,38.4,82500.0,24.1926,24.2114,24.1863,24.1863,82500.0
2007-05-25 15:30:00,38.41,38.43,38.38,38.43,99600.0,24.1926,24.2051,24.1737,24.2051,99600.0
2007-05-25 15:35:00,38.42,38.43,38.38,38.39,83700.0,24.1988,24.2051,24.1737,24.18,83700.0
2007-05-25 15:40:00,38.39,38.4,38.38,38.39,69100.0,24.18,24.1863,24.1737,24.18,69100.0
2007-05-25 15:45:00,38.39,38.39,38.37,38.39,101500.0,24.18,24.18,24.1674,24.18,101500.0
2007-05-25 15:50:00,38.39,38.45,38.38,38.43,238600.0,24.18,24.2177,24.1737,24.2051,238600.0
2007-05-25 15:55:00,38.43,38.44,38.37,38.37,258900.0,24.2051,24.2114,24.1674,24.1674,258900.0
2007-05-29 09:30:00,38.38,38.45,38.33,38.44,188600.0,24.1737,24.2177,24.1422,24.2114,188600.0
2007-05-29 09:35:00,38.45,38.57,38.43,38.48,149500.0,24.2177,24.2933,24.2051,24.2366,149500.0
2007-05-29 09:40:00,38.48,38.56,38.45,38.49,146400.0,24.2366,24.287,24.2177,24.2429,146400.0
2007-05-29 09:45:00,38.49,38.53,38.44,38.52,164500.0,24.2429,24.2681,24.2114,24.2618,164500.0
2007-05-29 09:50:00,38.52,38.52,38.34,38.38,137700.0,24.2618,24.2618,24.1485,24.1737,137700.0
2007-05-29 09:55:00,38.37,38.56,38.37,38.53,164500.0,24.1674,24.287,24.1674,24.2681,164500.0
2007-05-29 10:00:00,38.54,38.57,38.45,38.52,175000.0,24.2744,24.2933,24.2177,24.2618,175000.0
2007-05-29 10:05:00,38.52,38.52,38.35,38.42,170400.0,24.2618,24.2618,24.1548,24.1988,170400.0
2007-05-29 10:10:00,38.42,38.43,38.35,38.38,104900.0,24.1988,24.2051,24.1548,24.1737,104900.0
2007-05-29 10:15:00,38.38,38.45,38.34,38.41,168900.0,24.1737,24.2177,24.1485,24.1926,168900.0
2007-05-29 10:20:00,38.41,38.42,38.38,38.39,112400.0,24.1926,24.1988,24.1737,24.18,112400.0
2007-05-29 10:25:00,38.39,38.49,38.39,38.49,99100.0,24.18,24.2429,24.18,24.2429,99100.0
2007-05-29 10:30:00,38.49,38.55,38.48,38.51,165800.0,24.2429,24.2807,24.2366,24.2555,165800.0
2007-05-29 10:35:00,38.51,38.6,38.5,38.57,86100.0,24.2555,24.3122,24.2492,24.2933,86100.0
2007-05-29 10:40:00,38.57,38.6,38.55,38.58,114700.0,24.2933,24.3122,24.2807,24.2996,114700.0
2007-05-29 10:45:00,38.58,38.64,38.57,38.64,118300.0,24.2996,24.3374,24.2933,24.3374,118300.0
2007-05-29 10:50:00,38.63,38.64,38.61,38.64,73800.0,24.3311,24.3374,24.3185,24.3374,73800.0
2007-05-29 10:55:00,38.64,38.66,38.61,38.63,136900.0,24.3374,24.35,24.3185,24.3311,136900.0
2007-05-29 11:00:00,38.63,38.65,38.6,38.63,88200.0,24.3311,24.3437,24.3122,24.3311,88200.0
2007-05-29 11:05:00,38.63,38.64,38.61,38.63,89400.0,24.3311,24.3374,24.3185,24.3311,89400.0
2007-05-29 11:10:00,38.64,38.66,38.63,38.63,112700.0,24.3374,24.35,24.3311,24.3311,112700.0
2007-05-29 11:15:00,38.64,38.65,38.62,38.64,139000.0,24.3374,24.3437,24.3248,24.3374,139000.0
2007-05-29 11:20:00,38.64,38.66,38.64,38.64,87500.0,24.3374,24.35,24.3374,24.3374,87500.0
2007-05-29 11:25:00,38.64,38.65,38.64,38.65,56200.0,24.3374,24.3437,24.3374,24.3437,56200.0
2007-05-29 11:30:00,38.65,38.65,38.63,38.64,90000.0,24.3437,24.3437,24.3311,24.3374,90000.0
2007-05-29 11:35:00,38.64,38.65,38.62,38.64,91100.0,24.3374,24.3437,24.3248,24.3374,91100.0
2007-05-29 11:40:00,38.64,38.64,38.6,38.6,112000.0,24.3374,24.3374,24.3122,24.3122,112000.0
2007-05-29 11:45:00,38.61,38.61,38.55,38.55,94600.0,24.3185,24.3185,24.2807,24.2807,94600.0
2007-05-29 11:50:00,38.55,38.61,38.53,38.53,134900.0,24.2807,24.3185,24.2681,24.2681,134900.0
2007-05-29 11:55:00,38.53,38.56,38.46,38.46,108500.0,24.2681,24.287,24.224,24.224,108500.0
2007-05-29 12:00:00,38.46,38.47,38.4,38.43,123000.0,24.224,24.2303,24.1863,24.2051,123000.0
2007-05-29 12:05:00,38.42,38.47,38.41,38.44,79500.0,24.1988,24.2303,24.1926,24.2114,79500.0
2007-05-29 12:10:00,38.44,38.47,38.41,38.41,86200.0,24.2114,24.2303,24.1926,24.1926,86200.0
2007-05-29 12:15:00,38.4,38.41,38.35,38.39,90400.0,24.1863,24.1926,24.1548,24.18,90400.0
2007-05-29 12:20:00,38.4,38.42,38.36,38.36,41200.0,24.1863,24.1988,24.1611,24.1611,41200.0
2007-05-29 12:25:00,38.37,38.4,38.35,38.36,71900.0,24.1674,24.1863,24.1548,24.1611,71900.0
2007-05-29 12:30:00,38.35,38.43,38.33,38.41,80700.0,24.1548,24.2051,24.1422,24.1926,80700.0
2007-05-29 12:35:00,38.41,38.44,38.4,38.42,70700.0,24.1926,24.2114,24.1863,24.1988,70700.0
2007-05-29 12:40:00,38.42,38.44,38.39,38.44,57700.0,24.1988,24.2114,24.18,24.2114,57700.0
2007-05-29 12:45:00,38.45,38.45,38.42,38.43,39700.0,24.2177,24.2177,24.1988,24.2051,39700.0
2007-05-29 12:50:00,38.43,38.46,38.42,38.45,49200.0,24.2051,24.224,24.1988,24.2177,49200.0
2007-05-29 12:55:00,38.45,38.47,38.45,38.46,40800.0,24.2177,24.2303,24.2177,24.224,40800.0
2007-05-29 13:00:00,38.46,38.46,38.38,38.42,59700.0,24.224,24.224,24.1737,24.1988,59700.0
2007-05-29 13:05:00,38.41,38.47,38.41,38.45,23500.0,24.1926,24.2303,24.1926,24.2177,23500.0
2007-05-29 13:10:00,38.45,38.48,38.45,38.45,54000.0,24.2177,24.2366,24.2177,24.2177,54000.0
2007-05-29 13:15:00,38.45,38.46,38.43,38.43,42900.0,24.2177,24.224,24.2051,24.2051,42900.0
2007-05-29 13:20:00,38.43,38.43,38.33,38.34,134300.0,24.2051,24.2051,24.1422,24.1485,134300.0
2007-05-29 13:25:00,38.35,38.42,38.32,38.42,99600.0,24.1548,24.1988,24.1359,24.1988,99600.0
2007-05-29 13:30:00,38.42,38.46,38.41,38.45,125600.0,24.1988,24.224,24.1926,24.2177,125600.0
2007-05-29 13:35:00,38.46,38.47,38.37,38.37,93300.0,24.224,24.2303,24.1674,24.1674,93300.0
2007-05-29 13:40:00,38.37,38.46,38.37,38.45,123700.0,24.1674,24.224,24.1674,24.2177,123700.0
2007-05-29 13:45:00,38.45,38.46,38.43,38.44,45000.0,24.2177,24.224,24.2051,24.2114,45000.0
2007-05-29 13:50:00,38.44,38.49,38.44,38.47,55500.0,24.2114,24.2429,24.2114,24.2303,55500.0
2007-05-29 13:55:00,38.48,38.53,38.47,38.51,128900.0,24.2366,24.2681,24.2303,24.2555,128900.0
2007-05-29 14:00:00,38.5,38.51,38.46,38.49,70700.0,24.2492,24.2555,24.224,24.2429,70700.0
2007-05-29 14:05:00,38.49,38.58,38.49,38.54,131000.0,24.2429,24.2996,24.2429,24.2744,131000.0
2007-05-29 14:10:00,38.54,38.56,38.52,38.55,50500.0,24.2744,24.287,24.2618,24.2807,50500.0
2007-05-29 14:15:00,38.55,38.55,38.49,38.5,83800.0,24.2807,24.2807,24.2429,24.2492,83800.0
2007-05-29 14:20:00,38.5,38.52,38.49,38.49,52700.0,24.2492,24.2618,24.2429,24.2429,52700.0
2007-05-29 14:25:00,38.5,38.5,38.45,38.48,116600.0,24.2492,24.2492,24.2177,24.2366,116600.0
2007-05-29 14:30:00,38.49,38.53,38.44,38.51,100200.0,24.2429,24.2681,24.2114,24.2555,100200.0
2007-05-29 14:35:00,38.51,38.56,38.51,38.55,98300.0,24.2555,24.287,24.2555,24.2807,98300.0
2007-05-29 14:40:00,38.54,38.58,38.54,38.56,110800.0,24.2744,24.2996,24.2744,24.287,110800.0
2007-05-29 14:45:00,38.56,38.57,38.55,38.57,64800.0,24.287,24.2933,24.2807,24.2933,64800.0
2007-05-29 14:50:00,38.57,38.57,38.55,38.55,60100.0,24.2933,24.2933,24.2807,24.2807,60100.0
2007-05-29 14:55:00,38.55,38.58,38.53,38.57,88400.0,24.2807,24.2996,24.2681,24.2933,88400.0
2007-05-29 15:00:00,38.57,38.59,38.55,38.59,192600.0,24.2933,24.3059,24.2807,24.3059,192600.0
2007-05-29 15:05:00,38.59,38.59,38.54,38.56,96700.0,24.3059,24.3059,24.2744,24.287,96700.0
2007-05-29 15:10:00,38.56,38.58,38.55,38.57,78700.0,24.287,24.2996,24.2807,24.2933,78700.0
2007-05-29 15:15:00,38.57,38.59,38.57,38.59,150900.0,24.2933,24.3059,24.2933,24.3059,150900.0
2007-05-29 15:20:00,38.59,38.59,38.53,38.56,300900.0,24.3059,24.3059,24.2681,24.287,300900.0
2007-05-29 15:25:00,38.57,38.58,38.53,38.56,80200.0,24.2933,24.2996,24.2681,24.287,80200.0
2007-05-29 15:30:00,38.55,38.56,38.53,38.54,143400.0,24.2807,24.287,24.2681,24.2744,143400.0
2007-05-29 15:35:00,38.54,38.57,38.54,38.55,53200.0,24.2744,24.2933,24.2744,24.2807,53200.0
2007-05-29 15:40:00,38.55,38.62,38.55,38.62,119200.0,24.2807,24.3248,24.2807,24.3248,119200.0
2007-05-29 15:45:00,38.62,38.65,38.6,38.61,134300.0,24.3248,24.3437,24.3122,24.3185,134300.0
2007-05-29 15:50:00,38.61,38.65,38.6,38.64,194000.0,24.3185,24.3437,24.3122,24.3374,194000.0
2007-05-29 15:55:00,38.64,38.68,38.61,38.63,348900.0,24.3374,24.3626,24.3185,24.3311,348900.0
2007-05-30 09:30:00,38.63,38.65,38.5,38.54,354500.0,24.3311,24.3437,24.2492,24.2744,354500.0
2007-05-30 09:35:00,38.54,38.67,38.51,38.56,289100.0,24.2744,24.3563,24.2555,24.287,289100.0
2007-05-30 09:40:00,38.57,38.75,38.55,38.62,178200.0,24.2933,24.4067,24.2807,24.3248,178200.0
2007-05-30 09:45:00,38.62,38.69,38.56,38.56,158100.0,24.3248,24.3689,24.287,24.287,158100.0
2007-05-30 09:50:00,38.56,38.63,38.46,38.57,299000.0,24.287,24.3311,24.224,24.2933,299000.0
2007-05-30 09:55:00,38.57,38.57,38.5,38.53,132500.0,24.2933,24.2933,24.2492,24.2681,132500.0
2007-05-30 10:00:00,38.53,38.54,38.43,38.45,117800.0,24.2681,24.2744,24.2051,24.2177,117800.0
2007-05-30 10:05:00,38.45,38.53,38.44,38.5,188600.0,24.2177,24.2681,24.2114,24.2492,188600.0
2007-05-30 10:10:00,38.5,38.53,38.43,38.47,135200.0,24.2492,24.2681,24.2051,24.2303,135200.0
2007-05-30 10:15:00,38.47,38.53,38.47,38.51,95900.0,24.2303,24.2681,24.2303,24.2555,95900.0
2007-05-30 10:20:00,38.5,38.51,38.44,38.49,93500.0,24.2492,24.2555,24.2114,24.2429,93500.0
2007-05-30 10:25:00,38.48,38.48,38.44,38.46,98400.0,24.2366,24.2366,24.2114,24.224,98400.0
2007-05-30 10:30:00,38.46,38.46,38.33,38.34,162500.0,24.224,24.224,24.1422,24.1485,162500.0
2007-05-30 10:35:00,38.34,38.4,38.31,38.34,128900.0,24.1485,24.1863,24.1296,24.1485,128900.0
2007-05-30 10:40:00,38.33,38.38,38.31,38.38,59200.0,24.1422,24.1737,24.1296,24.1737,59200.0
2007-05-30 10:45:00,38.38,38.39,38.3,38.35,174700.0,24.1737,24.18,24.1233,24.1548,174700.0
2007-05-30 10:50:00,38.36,38.36,38.3,38.35,82500.0,24.1611,24.1611,24.1233,24.1548,82500.0
2007-05-30 10:55:00,38.34,38.35,38.31,38.35,70000.0,24.1485,24.1548,24.1296,24.1548,70000.0
2007-05-30 11:00:00,38.34,38.35,38.3,38.31,186000.0,24.1485,24.1548,24.1233,24.1296,186000.0
2007-05-30 11:05:00,38.3,38.37,38.3,38.33,124400.0,24.1233,24.1674,24.1233,24.1422,124400.0
2007-05-30 11:10:00,38.33,38.33,38.3,38.3,128100.0,24.1422,24.1422,24.1233,24.1233,128100.0
2007-05-30 11:15:00,38.29,38.39,38.28,38.38,103400.0,24.117,24.18,24.1107,24.1737,103400.0
2007-05-30 11:20:00,38.38,38.43,38.35,38.39,145200.0,24.1737,24.2051,24.1548,24.18,145200.0
2007-05-30 11:25:00,38.4,38.43,38.37,38.38,160400.0,24.1863,24.2051,24.1674,24.1737,160400.0
2007-05-30 11:30:00,38.37,38.41,38.35,38.37,66600.0,24.1674,24.1926,24.1548,24.1674,66600.0
2007-05-30 11:35:00,38.37,38.43,38.37,38.39,77000.0,24.1674,24.2051,24.1674,24.18,77000.0
2007-05-30 11:40:00,38.4,38.45,38.39,38.42,74900.0,24.1863,24.2177,24.18,24.1988,74900.0
2007-05-30 11:45:00,38.43,38.45,38.4,38.42,64300.0,24.2051,24.2177,24.1863,24.1988,64300.0
2007-05-30 11:50:00,38.43,38.47,38.43,38.47,53000.0,24.2051,24.2303,24.2051,24.2303,53000.0
2007-05-30 11:55:00,38.47,38.48,38.46,38.46,53200.0,24.2303,24.2366,24.224,24.224,53200.0
2007-05-30 12:00:00,38.47,38.48,38.46,38.47,35700.0,24.2303,24.2366,24.224,24.2303,35700.0
2007-05-30 12:05:00,38.48,38.48,38.44,38.46,62200.0,24.2366,24.2366,24.2114,24.224,62200.0
2007-05-30 12:10:00,38.46,38.49,38.44,38.46,61300.0,24.224,24.2429,24.2114,24.224,61300.0
2007-05-30 12:15:00,38.47,38.5,38.46,38.49,73900.0,24.2303,24.2492,24.224,24.2429,73900.0
2007-05-30 12:20:00,38.49,38.55,38.49,38.53,101300.0,24.2429,24.2807,24.2429,24.2681,101300.0
2007-05-30 12:25:00,38.53,38.61,38.53,38.61,75500.0,24.2681,24.3185,24.2681,24.3185,75500.0
2007-05-30 12:30:00,38.62,38.63,38.58,38.59,62000.0,24.3248,24.3311,24.2996,24.3059,62000.0
2007-05-30 12:35:00,38.59,38.6,38.53,38.55,59300.0,24.3059,24.3122,24.2681,24.2807,59300.0
2007-05-30 12:40:00,38.55,38.57,38.54,38.57,29800.0,24.2807,24.2933,24.2744,24.2933,29800.0
2007-05-30 12:45:00,38.56,38.6,38.53,38.59,88400.0,24.287,24.3122,24.2681,24.3059,88400.0
2007-05-30 12:50:00,38.6,38.6,38.54,38.56,74000.0,24.3122,24.3122,24.2744,24.287,74000.0
2007-05-30 12:55:00,38.56,38.58,38.54,38.56,41700.0,24.287,24.2996,24.2744,24.287,41700.0
2007-05-30 13:00:00,38.56,38.57,38.52,38.56,37300.0,24.287,24.2933,24.2618,24.287,37300.0
2007-05-30 13:05:00,38.56,38.58,38.55,38.57,51600.0,24.287,24.2996,24.2807,24.2933,51600.0
2007-05-30 13:10:00,38.57,38.58,38.56,38.57,26300.0,24.2933,24.2996,24.287,24.2933,26300.0
2007-05-30 13:15:00,38.57,38.58,38.56,38.58,38500.0,24.2933,24.2996,24.287,24.2996,38500.0
2007-05-30 13:20:00,38.57,38.6,38.57,38.6,35200.0,24.2933,24.3122,24.2933,24.3122,35200.0
2007-05-30 13:25:00,38.6,38.6,38.57,38.57,28400.0,24.3122,24.3122,24.2933,24.2933,28400.0
2007-05-30 13:30:00,38.57,38.58,38.56,38.56,21900.0,24.2933,24.2996,24.287,24.287,21900.0
2007-05-30 13:35:00,38.56,38.56,38.49,38.49,41300.0,24.287,24.287,24.2429,24.2429,41300.0
2007-05-30 13:40:00,38.49,38.51,38.44,38.44,58700.0,24.2429,24.2555,24.2114,24.2114,58700.0
2007-05-30 13:45:00,38.44,38.52,38.43,38.51,54700.0,24.2114,24.2618,24.2051,24.2555,54700.0
2007-05-30 13:50:00,38.52,38.52,38.49,38.51,33900.0,24.2618,24.2618,24.2429,24.2555,33900.0
2007-05-30 13:55:00,38.51,38.52,38.49,38.5,38600.0,24.2555,24.2618,24.2429,24.2492,38600.0
2007-05-30 14:00:00,38.51,38.53,38.41,38.41,193500.0,24.2555,24.2681,24.1926,24.1926,193500.0
2007-05-30 14:05:00,38.41,38.5,38.35,38.46,157700.0,24.1926,24.2492,24.1548,24.224,157700.0
2007-05-30 14:10:00,38.46,38.55,38.43,38.5,169200.0,24.224,24.2807,24.2051,24.2492,169200.0
2007-05-30 14:15:00,38.5,38.54,38.49,38.51,61400.0,24.2492,24.2744,24.2429,24.2555,61400.0
2007-05-30 14:20:00,38.51,38.51,38.45,38.5,76500.0,24.2555,24.2555,24.2177,24.2492,76500.0
2007-05-30 14:25:00,38.5,38.57,38.48,38.53,121100.0,24.2492,24.2933,24.2366,24.2681,121100.0
2007-05-30 14:30:00,38.54,38.58,38.51,38.57,92800.0,24.2744,24.2996,24.2555,24.2933,92800.0
2007-05-30 14:35:00,38.57,38.59,38.51,38.51,106700.0,24.2933,24.3059,24.2555,24.2555,106700.0
2007-05-30 14:40:00,38.52,38.59,38.51,38.58,84600.0,24.2618,24.3059,24.2555,24.2996,84600.0
2007-05-30 14:45:00,38.58,38.63,38.55,38.57,95500.0,24.2996,24.3311,24.2807,24.2933,95500.0
2007-05-30 14:50:00,38.57,38.6,38.55,38.57,74100.0,24.2933,24.3122,24.2807,24.2933,74100.0
2007-05-30 14:55:00,38.56,38.59,38.55,38.58,85900.0,24.287,24.3059,24.2807,24.2996,85900.0
2007-05-30 15:00:00,38.59,38.62,38.55,38.6,124500.0,24.3059,24.3248,24.2807,24.3122,124500.0
2007-05-30 15:05:00,38.59,38.6,38.54,38.58,197300.0,24.3059,24.3122,24.2744,24.2996,197300.0
2007-05-30 15:10:00,38.59,38.59,38.55,38.55,67300.0,24.3059,24.3059,24.2807,24.2807,67300.0
2007-05-30 15:15:00,38.55,38.61,38.53,38.59,123800.0,24.2807,24.3185,24.2681,24.3059,123800.0
2007-05-30 15:20:00,38.59,38.6,38.55,38.58,52100.0,24.3059,24.3122,24.2807,24.2996,52100.0
2007-05-30 15:25:00,38.58,38.58,38.55,38.57,96700.0,24.2996,24.2996,24.2807,24.2933,96700.0
2007-05-30 15:30:00,38.56,38.62,38.55,38.62,73200.0,24.287,24.3248,24.2807,24.3248,73200.0
2007-05-30 15:35:00,38.62,38.65,38.6,38.63,139200.0,24.3248,24.3437,24.3122,24.3311,139200.0
2007-05-30 15:40:00,38.62,38.69,38.62,38.68,193800.0,24.3248,24.3689,24.3248,24.3626,193800.0
2007-05-30 15:45:00,38.68,38.69,38.65,38.65,115200.0,24.3626,24.3689,24.3437,24.3437,115200.0
2007-05-30 15:50:00,38.66,38.69,38.64,38.68,158400.0,24.35,24.3689,24.3374,24.3626,158400.0
2007-05-30 15:55:00,38.69,38.74,38.67,38.74,247100.0,24.3689,24.4004,24.3563,24.4004,247100.0
2007-05-31 09:30:00,38.75,38.79,38.57,38.65,283800.0,24.4067,24.4319,24.2933,24.3437,283800.0
2007-05-31 09:35:00,38.66,38.75,38.63,38.72,117000.0,24.35,24.4067,24.3311,24.3878,117000.0
2007-05-31 09:40:00,38.72,38.85,38.69,38.76,159900.0,24.3878,24.4697,24.3689,24.413,159900.0
2007-05-31 09:45:00,38.77,38.83,38.75,38.79,129400.0,24.4193,24.4571,24.4067,24.4319,129400.0
2007-05-31 09:50:00,38.79,38.93,38.78,38.91,174000.0,24.4319,24.5201,24.4256,24.5075,174000.0
2007-05-31 09:55:00,38.9,38.98,38.89,38.95,226400.0,24.5012,24.5516,24.4949,24.5327,226400.0
2007-05-31 10:00:00,38.95,39.01,38.93,39.0,251100.0,24.5327,24.5705,24.5201,24.5642,251100.0
2007-05-31 10:05:00,39.0,39.02,38.9,38.91,167000.0,24.5642,24.5768,24.5012,24.5075,167000.0
2007-05-31 10:10:00,38.91,38.96,38.84,38.84,166300.0,24.5075,24.539,24.4634,24.4634,166300.0
2007-05-31 10:15:00,38.84,38.86,38.75,38.79,131100.0,24.4634,24.476,24.4067,24.4319,131100.0
2007-05-31 10:20:00,38.78,38.83,38.77,38.8,118300.0,24.4256,24.4571,24.4193,24.4382,118300.0
2007-05-31 10:25:00,38.8,38.81,38.75,38.77,90500.0,24.4382,24.4445,24.4067,24.4193,90500.0
2007-05-31 10:30:00,38.77,38.81,38.74,38.81,60600.0,24.4193,24.4445,24.4004,24.4445,60600.0
2007-05-31 10:35:00,38.82,38.88,38.8,38.84,164600.0,24.4508,24.4886,24.4382,24.4634,164600.0
2007-05-31 10:40:00,38.83,38.88,38.83,38.87,91200.0,24.4571,24.4886,24.4571,24.4823,91200.0
2007-05-31 10:45:00,38.87,38.9,38.84,38.85,103500.0,24.4823,24.5012,24.4634,24.4697,103500.0
2007-05-31 10:50:00,38.85,38.87,38.84,38.85,77600.0,24.4697,24.4823,24.4634,24.4697,77600.0
2007-05-31 10:55:00,38.85,38.86,38.82,38.84,109600.0,24.4697,24.476,24.4508,24.4634,109600.0
2007-05-31 11:00:00,38.83,38.84,38.8,38.81,56500.0,24.4571,24.4634,24.4382,24.4445,56500.0
2007-05-31 11:05:00,38.81,38.82,38.8,38.81,64600.0,24.4445,24.4508,24.4382,24.4445,64600.0
2007-05-31 11:10:00,38.81,38.82,38.8,38.8,58700.0,24.4445,24.4508,24.4382,24.4382,58700.0
2007-05-31 11:15:00,38.8,38.84,38.78,38.8,98900.0,24.4382,24.4634,24.4256,24.4382,98900.0
2007-05-31 11:20:00,38.79,38.82,38.78,38.81,85300.0,24.4319,24.4508,24.4256,24.4445,85300.0
2007-05-31 11:25:00,38.8,38.82,38.76,38.76,73000.0,24.4382,24.4508,24.413,24.413,73000.0
2007-05-31 11:30:00,38.77,38.8,38.74,38.79,112500.0,24.4193,24.4382,24.4004,24.4319,112500.0
2007-05-31 11:35:00,38.8,38.8,38.77,38.78,60500.0,24.4382,24.4382,24.4193,24.4256,60500.0
2007-05-31 11:40:00,38.78,38.81,38.77,38.78,54300.0,24.4256,24.4445,24.4193,24.4256,54300.0
2007-05-31 11:45:00,38.78,38.81,38.78,38.81,44400.0,24.4256,24.4445,24.4256,24.4445,44400.0
2007-05-31 11:50:00,38.81,38.84,38.81,38.82,51800.0,24.4445,24.4634,24.4445,24.4508,51800.0
2007-05-31 11:55:00,38.82,38.84,38.81,38.83,48900.0,24.4508,24.4634,24.4445,24.4571,48900.0
2007-05-31 12:00:00,38.83,38.85,38.82,38.83,52100.0,24.4571,24.4697,24.4508,24.4571,52100.0
2007-05-31 12:05:00,38.83,38.92,38.82,38.89,159000.0,24.4571,24.5138,24.4508,24.4949,159000.0
2007-05-31 12:10:00,38.89,38.94,38.87,38.93,178800.0,24.4949,24.5264,24.4823,24.5201,178800.0
2007-05-31 12:15:00,38.93,38.97,38.93,38.97,120700.0,24.5201,24.5453,24.5201,24.5453,120700.0
2007-05-31 12:20:00,38.97,39.02,38.96,39.02,104300.0,24.5453,24.5768,24.539,24.5768,104300.0
2007-05-31 12:25:00,39.02,39.03,38.99,39.02,81200.0,24.5768,24.5831,24.5579,24.5768,81200.0
2007-05-31 12:30:00,39.01,39.01,38.99,38.99,82000.0,24.5705,24.5705,24.5579,24.5579,82000.0
2007-05-31 12:35:00,39.0,39.0,38.98,38.99,64900.0,24.5642,24.5642,24.5516,24.5579,64900.0
2007-05-31 12:40:00,38.99,39.0,38.97,39.0,84900.0,24.5579,24.5642,24.5453,24.5642,84900.0
2007-05-31 12:45:00,39.0,39.01,38.95,38.95,47300.0,24.5642,24.5705,24.5327,24.5327,47300.0
2007-05-31 12:50:00,38.95,38.97,38.94,38.96,90600.0,24.5327,24.5453,24.5264,24.539,90600.0
2007-05-31 12:55:00,38.96,39.0,38.95,38.98,39900.0,24.539,24.5642,24.5327,24.5516,39900.0
2007-05-31 13:00:00,38.98,39.0,38.96,38.96,55300.0,24.5516,24.5642,24.539,24.539,55300.0
2007-05-31 13:05:00,38.96,38.96,38.88,38.89,155800.0,24.539,24.539,24.4886,24.4949,155800.0
2007-05-31 13:10:00,38.89,38.92,38.85,38.89,177900.0,24.4949,24.5138,24.4697,24.4949,177900.0
2007-05-31 13:15:00,38.89,38.9,38.8,38.83,119200.0,24.4949,24.5012,24.4382,24.4571,119200.0
2007-05-31 13:20:00,38.84,38.84,38.8,38.81,64400.0,24.4634,24.4634,24.4382,24.4445,64400.0
2007-05-31 13:25:00,38.8,38.8,38.74,38.79,152100.0,24.4382,24.4382,24.4004,24.4319,152100.0
2007-05-31 13:30:00,38.79,38.81,38.77,38.81,65000.0,24.4319,24.4445,24.4193,24.4445,65000.0
2007-05-31 13:35:00,38.81,38.83,38.78,38.81,72300.0,24.4445,24.4571,24.4256,24.4445,72300.0
2007-05-31 13:40:00,38.82,38.85,38.78,38.79,79100.0,24.4508,24.4697,24.4256,24.4319,79100.0
2007-05-31 13:45:00,38.79,38.84,38.79,38.82,47200.0,24.4319,24.4634,24.4319,24.4508,47200.0
2007-05-31 13:50:00,38.82,38.85,38.82,38.85,59600.0,24.4508,24.4697,24.4508,24.4697,59600.0
2007-05-31 13:55:00,38.85,38.87,38.84,38.85,50000.0,24.4697,24.4823,24.4634,24.4697,50000.0
2007-05-31 14:00:00,38.85,38.85,38.83,38.84,30400.0,24.4697,24.4697,24.4571,24.4634,30400.0
2007-05-31 14:05:00,38.84,38.9,38.84,38.9,89900.0,24.4634,24.5012,24.4634,24.5012,89900.0
2007-05-31 14:10:00,38.9,38.9,38.89,38.9,29600.0,24.5012,24.5012,24.4949,24.5012,29600.0
2007-05-31 14:15:00,38.9,38.9,38.88,38.88,57700.0,24.5012,24.5012,24.4886,24.4886,57700.0
2007-05-31 14:20:00,38.88,38.93,38.87,38.92,86700.0,24.4886,24.5201,24.4823,24.5138,86700.0
2007-05-31 14:25:00,38.93,38.95,38.91,38.91,102800.0,24.5201,24.5327,24.5075,24.5075,102800.0
2007-05-31 14:30:00,38.92,38.97,38.91,38.96,104600.0,24.5138,24.5453,24.5075,24.539,104600.0
2007-05-31 14:35:00,38.96,38.98,38.96,38.96,108700.0,24.539,24.5516,24.539,24.539,108700.0
2007-05-31 14:40:00,38.96,38.97,38.93,38.95,98600.0,24.539,24.5453,24.5201,24.5327,98600.0
2007-05-31 14:45:00,38.96,38.97,38.94,38.95,53600.0,24.539,24.5453,24.5264,24.5327,53600.0
2007-05-31 14:50:00,38.95,39.01,38.95,39.0,96200.0,24.5327,24.5705,24.5327,24.5642,96200.0
2007-05-31 14:55:00,39.0,39.02,38.95,38.97,125600.0,24.5642,24.5768,24.5327,24.5453,125600.0
2007-05-31 15:00:00,38.97,38.98,38.94,38.95,116200.0,24.5453,24.5516,24.5264,24.5327,116200.0
2007-05-31 15:05:00,38.96,38.98,38.94,38.94,83200.0,24.539,24.5516,24.5264,24.5264,83200.0
2007-05-31 15:10:00,38.94,38.95,38.92,38.92,93600.0,24.5264,24.5327,24.5138,24.5138,93600.0
2007-05-31 15:15:00,38.92,38.97,38.92,38.96,138600.0,24.5138,24.5453,24.5138,24.539,138600.0
2007-05-31 15:20:00,38.96,38.99,38.96,38.98,99500.0,24.539,24.5579,24.539,24.5516,99500.0
2007-05-31 15:25:00,38.98,38.99,38.97,38.97,83100.0,24.5516,24.5579,24.5453,24.5453,83100.0
2007-05-31 15:30:00,38.98,38.98,38.93,38.94,198300.0,24.5516,24.5516,24.5201,24.5264,198300.0
2007-05-31 15:35:00,38.93,38.97,38.9,38.92,171900.0,24.5201,24.5453,24.5012,24.5138,171900.0
2007-05-31 15:40:00,38.92,38.93,38.9,38.92,151800.0,24.5138,24.5201,24.5012,24.5138,151800.0
2007-05-31 15:45:00,38.92,38.93,38.87,38.88,232700.0,24.5138,24.5201,24.4823,24.4886,232700.0
2007-05-31 15:50:00,38.88,38.94,38.87,38.9,206400.0,24.4886,24.5264,24.4823,24.5012,206400.0
2007-05-31 15:55:00,38.91,38.92,38.87,38.87,397800.0,24.5075,24.5138,24.4823,24.4823,397800.0
2007-06-01 09:30:00,39.1,39.43,38.96,39.35,338000.0,24.6271,24.835,24.539,24.7846,338000.0
2007-06-01 09:35:00,39.36,39.5,39.19,39.2,273700.0,24.7909,24.8791,24.6838,24.6901,273700.0
2007-06-01 09:40:00,39.2,39.26,39.16,39.22,116400.0,24.6901,24.7279,24.6649,24.7027,116400.0
2007-06-01 09:45:00,39.22,39.28,39.16,39.19,189900.0,24.7027,24.7405,24.6649,24.6838,189900.0
2007-06-01 09:50:00,39.19,39.28,39.17,39.28,105100.0,24.6838,24.7405,24.6712,24.7405,105100.0
2007-06-01 09:55:00,39.27,39.29,39.19,39.27,119800.0,24.7342,24.7468,24.6838,24.7342,119800.0
2007-06-01 10:00:00,39.27,39.35,39.18,39.32,207900.0,24.7342,24.7846,24.6775,24.7657,207900.0
2007-06-01 10:05:00,39.32,39.43,39.29,39.4,232600.0,24.7657,24.835,24.7468,24.8161,232600.0
2007-06-01 10:10:00,39.41,39.41,39.34,39.37,225300.0,24.8224,24.8224,24.7783,24.7972,225300.0
2007-06-01 10:15:00,39.37,39.38,39.28,39.3,145700.0,24.7972,24.8035,24.7405,24.7531,145700.0
2007-06-01 10:20:00,39.3,39.34,39.2,39.2,136100.0,24.7531,24.7783,24.6901,24.6901,136100.0
2007-06-01 10:25:00,39.2,39.24,39.13,39.19,120300.0,24.6901,24.7153,24.646,24.6838,120300.0
2007-06-01 10:30:00,39.19,39.22,39.12,39.19,84500.0,24.6838,24.7027,24.6397,24.6838,84500.0
2007-06-01 10:35:00,39.19,39.23,39.17,39.19,94500.0,24.6838,24.709,24.6712,24.6838,94500.0
2007-06-01 10:40:00,39.19,39.25,39.15,39.17,105300.0,24.6838,24.7216,24.6586,24.6712,105300.0
2007-06-01 10:45:00,39.17,39.23,39.14,39.19,88900.0,24.6712,24.709,24.6523,24.6838,88900.0
2007-06-01 10:50:00,39.19,39.19,39.09,39.17,84600.0,24.6838,24.6838,24.6208,24.6712,84600.0
2007-06-01 10:55:00,39.17,39.23,39.15,39.22,79600.0,24.6712,24.709,24.6586,24.7027,79600.0
2007-06-01 11:00:00,39.22,39.28,39.21,39.28,279800.0,24.7027,24.7405,24.6964,24.7405,279800.0
2007-06-01 11:05:00,39.28,39.34,39.27,39.31,190900.0,24.7405,24.7783,24.7342,24.7594,190900.0
2007-06-01 11:10:00,39.3,39.44,39.29,39.43,255600.0,24.7531,24.8413,24.7468,24.835,255600.0
2007-06-01 11:15:00,39.43,39.49,39.37,39.39,220400.0,24.835,24.8728,24.7972,24.8098,220400.0
2007-06-01 11:20:00,39.4,39.45,39.39,39.41,133700.0,24.8161,24.8476,24.8098,24.8224,133700.0
2007-06-01 11:25:00,39.41,39.5,39.4,39.49,139600.0,24.8224,24.8791,24.8161,24.8728,139600.0
2007-06-01 11:30:00,39.48,39.5,39.41,39.47,174400.0,24.8665,24.8791,24.8224,24.8602,174400.0
2007-06-01 11:35:00,39.46,39.52,39.43,39.44,265800.0,24.8539,24.8917,24.835,24.8413,265800.0
2007-06-01 11:40:00,39.43,39.56,39.4,39.52,193100.0,24.835,24.9169,24.8161,24.8917,193100.0
2007-06-01 11:45:00,39.52,39.57,39.51,39.54,62000.0,24.8917,24.9232,24.8854,24.9043,62000.0
2007-06-01 11:50:00,39.54,39.56,39.44,39.45,133400.0,24.9043,24.9169,24.8413,24.8476,133400.0
2007-06-01 11:55:00,39.44,39.46,39.41,39.42,139900.0,24.8413,24.8539,24.8224,24.8287,139900.0
2007-06-01 12:00:00,39.43,39.45,39.42,39.43,81200.0,24.835,24.8476,24.8287,24.835,81200.0
2007-06-01 12:05:00,39.43,39.43,39.38,39.39,140800.0,24.835,24.835,24.8035,24.8098,140800.0
2007-06-01 12:10:00,39.38,39.4,39.34,39.38,120000.0,24.8035,24.8161,24.7783,24.8035,120000.0
2007-06-01 12:15:00,39.37,39.39,39.34,39.38,104300.0,24.7972,24.8098,24.7783,24.8035,104300.0
2007-06-01 12:20:00,39.39,39.41,39.3,39.34,173100.0,24.8098,24.8224,24.7531,24.7783,173100.0
2007-06-01 12:25:00,39.33,39.37,39.3,39.37,244300.0,24.772,24.7972,24.7531,24.7972,244300.0
2007-06-01 12:30:00,39.37,39.43,39.35,39.43,175000.0,24.7972,24.835,24.7846,24.835,175000.0
2007-06-01 12:35:00,39.42,39.45,39.36,39.41,105200.0,24.8287,24.8476,24.7909,24.8224,105200.0
2007-06-01 12:40:00,39.41,39.47,39.41,39.41,90300.0,24.8224,24.8602,24.8224,24.8224,90300.0
2007-06-01 12:45:00,39.41,39.41,39.3,39.32,111000.0,24.8224,24.8224,24.7531,24.7657,111000.0
2007-06-01 12:50:00,39.31,39.34,39.26,39.34,108800.0,24.7594,24.7783,24.7279,24.7783,108800.0
2007-06-01 12:55:00,39.34,39.39,39.34,39.37,56700.0,24.7783,24.8098,24.7783,24.7972,56700.0
2007-06-01 13:00:00,39.36,39.4,39.34,39.37,100600.0,24.7909,24.8161,24.7783,24.7972,100600.0
2007-06-01 13:05:00,39.38,39.41,39.34,39.4,141900.0,24.8035,24.8224,24.7783,24.8161,141900.0
2007-06-01 13:10:00,39.4,39.42,39.37,39.37,69500.0,24.8161,24.8287,24.7972,24.7972,69500.0
2007-06-01 13:15:00,39.37,39.44,39.35,39.44,137900.0,24.7972,24.8413,24.7846,24.8413,137900.0
2007-06-01 13:20:00,39.44,39.44,39.38,39.41,79200.0,24.8413,24.8413,24.8035,24.8224,79200.0
2007-06-01 13:25:00,39.41,39.44,39.41,39.44,61800.0,24.8224,24.8413,24.8224,24.8413,61800.0
2007-06-01 13:30:00,39.43,39.44,39.4,39.44,71700.0,24.835,24.8413,24.8161,24.8413,71700.0
2007-06-01 13:35:00,39.44,39.45,39.38,39.4,131700.0,24.8413,24.8476,24.8035,24.8161,131700.0
2007-06-01 13:40:00,39.4,39.41,39.38,39.4,76300.0,24.8161,24.8224,24.8035,24.8161,76300.0
2007-06-01 13:45:00,39.4,39.4,39.39,39.4,39700.0,24.8161,24.8161,24.8098,24.8161,39700.0
2007-06-01 13:50:00,39.39,39.4,39.36,39.38,47900.0,24.8098,24.8161,24.7909,24.8035,47900.0
2007-06-01 13:55:00,39.38,39.38,39.32,39.34,56200.0,24.8035,24.8035,24.7657,24.7783,56200.0
2007-06-01 14:00:00,39.33,39.33,39.32,39.33,42600.0,24.772,24.772,24.7657,24.772,42600.0
2007-06-01 14:05:00,39.33,39.33,39.26,39.26,83500.0,24.772,24.772,24.7279,24.7279,83500.0
2007-06-01 14:10:00,39.26,39.27,39.25,39.27,87800.0,24.7279,24.7342,24.7216,24.7342,87800.0
2007-06-01 14:15:00,39.27,39.28,39.25,39.25,103100.0,24.7342,24.7405,24.7216,24.7216,103100.0
2007-06-01 14:20:00,39.25,39.26,39.21,39.22,97100.0,24.7216,24.7279,24.6964,24.7027,97100.0
2007-06-01 14:25:00,39.21,39.25,39.2,39.24,100300.0,24.6964,24.7216,24.6901,24.7153,100300.0
2007-06-01 14:30:00,39.25,39.25,39.23,39.23,38900.0,24.7216,24.7216,24.709,24.709,38900.0
2007-06-01 14:35:00,39.23,39.24,39.18,39.19,64100.0,24.709,24.7153,24.6775,24.6838,64100.0
2007-06-01 14:40:00,39.19,39.23,39.18,39.18,96900.0,24.6838,24.709,24.6775,24.6775,96900.0
2007-06-01 14:45:00,39.19,39.21,39.18,39.2,35500.0,24.6838,24.6964,24.6775,24.6901,35500.0
2007-06-01 14:50:00,39.19,39.21,39.18,39.2,73700.0,24.6838,24.6964,24.6775,24.6901,73700.0
2007-06-01 14:55:00,39.21,39.21,39.2,39.2,30700.0,24.6964,24.6964,24.6901,24.6901,30700.0
2007-06-01 15:00:00,39.21,39.21,39.15,39.15,78000.0,24.6964,24.6964,24.6586,24.6586,78000.0
2007-06-01 15:05:00,39.15,39.2,39.14,39.19,96700.0,24.6586,24.6901,24.6523,24.6838,96700.0
2007-06-01 15:10:00,39.18,39.19,39.13,39.18,90100.0,24.6775,24.6838,24.646,24.6775,90100.0
2007-06-01 15:15:00,39.18,39.2,39.17,39.2,71400.0,24.6775,24.6901,24.6712,24.6901,71400.0
2007-06-01 15:20:00,39.2,39.22,39.17,39.18,73800.0,24.6901,24.7027,24.6712,24.6775,73800.0
2007-06-01 15:25:00,39.18,39.24,39.17,39.21,167100.0,24.6775,24.7153,24.6712,24.6964,167100.0
2007-06-01 15:30:00,39.22,39.22,39.16,39.18,123700.0,24.7027,24.7027,24.6649,24.6775,123700.0
2007-06-01 15:35:00,39.17,39.18,39.15,39.18,100800.0,24.6712,24.6775,24.6586,24.6775,100800.0
2007-06-01 15:40:00,39.18,39.22,39.17,39.2,139100.0,24.6775,24.7027,24.6712,24.6901,139100.0
2007-06-01 15:45:00,39.2,39.23,39.19,39.22,142000.0,24.6901,24.709,24.6838,24.7027,142000.0
2007-06-01 15:50:00,39.21,39.22,39.2,39.22,107700.0,24.6964,24.7027,24.6901,24.7027,107700.0
2007-06-01 15:55:00,39.22,39.23,39.2,39.22,262300.0,24.7027,24.709,24.6901,24.7027,262300.0
2007-06-04 09:30:00,39.0,39.18,38.99,39.17,286100.0,24.5642,24.6775,24.5579,24.6712,286100.0
2007-06-04 09:35:00,39.17,39.33,39.16,39.32,164700.0,24.6712,24.772,24.6649,24.7657,164700.0
2007-06-04 09:40:00,39.32,39.34,39.15,39.16,278300.0,24.7657,24.7783,24.6586,24.6649,278300.0
2007-06-04 09:45:00,39.16,39.31,39.14,39.21,196600.0,24.6649,24.7594,24.6523,24.6964,196600.0
2007-06-04 09:50:00,39.21,39.34,39.18,39.26,91100.0,24.6964,24.7783,24.6775,24.7279,91100.0
2007-06-04 09:55:00,39.25,39.28,39.16,39.18,76100.0,24.7216,24.7405,24.6649,24.6775,76100.0
2007-06-04 10:00:00,39.18,39.21,39.08,39.09,126800.0,24.6775,24.6964,24.6146,24.6208,126800.0
2007-06-04 10:05:00,39.1,39.23,39.06,39.17,134600.0,24.6271,24.709,24.602,24.6712,134600.0
2007-06-04 10:10:00,39.17,39.18,39.03,39.04,128100.0,24.6712,24.6775,24.5831,24.5894,128100.0
2007-06-04 10:15:00,39.04,39.07,38.99,39.03,141400.0,24.5894,24.6083,24.5579,24.5831,141400.0
2007-06-04 10:20:00,39.04,39.05,38.93,38.94,137900.0,24.5894,24.5957,24.5201,24.5264,137900.0
2007-06-04 10:25:00,38.94,39.05,38.92,39.03,109500.0,24.5264,24.5957,24.5138,24.5831,109500.0
2007-06-04 10:30:00,39.03,39.05,39.01,39.04,52400.0,24.5831,24.5957,24.5705,24.5894,52400.0
2007-06-04 10:35:00,39.04,39.06,39.02,39.06,66400.0,24.5894,24.602,24.5768,24.602,66400.0
2007-06-04 10:40:00,39.05,39.1,39.01,39.07,96400.0,24.5957,24.6271,24.5705,24.6083,96400.0
2007-06-04 10:45:00,39.09,39.09,39.07,39.07,36600.0,24.6208,24.6208,24.6083,24.6083,36600.0
2007-06-04 10:50:00,39.07,39.1,39.04,39.06,172300.0,24.6083,24.6271,24.5894,24.602,172300.0
2007-06-04 10:55:00,39.07,39.11,39.05,39.1,72900.0,24.6083,24.6334,24.5957,24.6271,72900.0
2007-06-04 11:00:00,39.1,39.12,39.08,39.12,97600.0,24.6271,24.6397,24.6146,24.6397,97600.0
2007-06-04 11:05:00,39.12,39.2,39.12,39.2,87800.0,24.6397,24.6901,24.6397,24.6901,87800.0
2007-06-04 11:10:00,39.2,39.26,39.18,39.25,131600.0,24.6901,24.7279,24.6775,24.7216,131600.0
2007-06-04 11:15:00,39.25,39.27,39.21,39.26,73700.0,24.7216,24.7342,24.6964,24.7279,73700.0
2007-06-04 11:20:00,39.25,39.31,39.25,39.31,101300.0,24.7216,24.7594,24.7216,24.7594,101300.0
2007-06-04 11:25:00,39.3,39.33,39.12,39.32,78500.0,24.7531,24.772,24.6397,24.7657,78500.0
2007-06-04 11:30:00,39.33,39.33,39.3,39.33,90900.0,24.772,24.772,24.7531,24.772,90900.0
2007-06-04 11:35:00,39.33,39.33,39.28,39.28,74600.0,24.772,24.772,24.7405,24.7405,74600.0
2007-06-04 11:40:00,39.29,39.3,39.25,39.28,68000.0,24.7468,24.7531,24.7216,24.7405,68000.0
2007-06-04 11:45:00,39.28,39.4,39.27,39.4,197200.0,24.7405,24.8161,24.7342,24.8161,197200.0
2007-06-04 11:50:00,39.4,39.46,39.37,39.38,119300.0,24.8161,24.8539,24.7972,24.8035,119300.0
2007-06-04 11:55:00,39.37,39.38,39.36,39.36,37600.0,24.7972,24.8035,24.7909,24.7909,37600.0
2007-06-04 12:00:00,39.37,39.39,39.35,39.36,70800.0,24.7972,24.8098,24.7846,24.7909,70800.0
2007-06-04 12:05:00,39.37,39.41,39.36,39.4,107500.0,24.7972,24.8224,24.7909,24.8161,107500.0
2007-06-04 12:10:00,39.39,39.4,39.32,39.32,73800.0,24.8098,24.8161,24.7657,24.7657,73800.0
2007-06-04 12:15:00,39.32,39.42,39.32,39.39,98800.0,24.7657,24.8287,24.7657,24.8098,98800.0
2007-06-04 12:20:00,39.39,39.43,39.39,39.4,63000.0,24.8098,24.835,24.8098,24.8161,63000.0
2007-06-04 12:25:00,39.4,39.41,39.38,39.4,37600.0,24.8161,24.8224,24.8035,24.8161,37600.0
2007-06-04 12:30:00,39.39,39.4,39.38,39.4,41300.0,24.8098,24.8161,24.8035,24.8161,41300.0
2007-06-04 12:35:00,39.39,39.46,39.39,39.44,62400.0,24.8098,24.8539,24.8098,24.8413,62400.0
2007-06-04 12:40:00,39.44,39.45,39.39,39.41,57600.0,24.8413,24.8476,24.8098,24.8224,57600.0
2007-06-04 12:45:00,39.41,39.42,39.4,39.41,95700.0,24.8224,24.8287,24.8161,24.8224,95700.0
2007-06-04 12:50:00,39.41,39.46,39.41,39.45,119400.0,24.8224,24.8539,24.8224,24.8476,119400.0
2007-06-04 12:55:00,39.46,39.48,39.45,39.47,66300.0,24.8539,24.8665,24.8476,24.8602,66300.0
2007-06-04 13:00:00,39.46,39.47,39.45,39.47,41700.0,24.8539,24.8602,24.8476,24.8602,41700.0
2007-06-04 13:05:00,39.46,39.5,39.46,39.48,162600.0,24.8539,24.8791,24.8539,24.8665,162600.0
2007-06-04 13:10:00,39.48,39.51,39.47,39.5,102600.0,24.8665,24.8854,24.8602,24.8791,102600.0
2007-06-04 13:15:00,39.5,39.53,39.47,39.47,87100.0,24.8791,24.898,24.8602,24.8602,87100.0
2007-06-04 13:20:00,39.47,39.51,39.46,39.51,117400.0,24.8602,24.8854,24.8539,24.8854,117400.0
2007-06-04 13:25:00,39.5,39.54,39.49,39.53,115300.0,24.8791,24.9043,24.8728,24.898,115300.0
2007-06-04 13:30:00,39.53,39.57,39.52,39.56,100400.0,24.898,24.9232,24.8917,24.9169,100400.0
2007-06-04 13:35:00,39.57,39.57,39.47,39.48,98400.0,24.9232,24.9232,24.8602,24.8665,98400.0
2007-06-04 13:40:00,39.48,39.55,39.48,39.53,50600.0,24.8665,24.9106,24.8665,24.898,50600.0
2007-06-04 13:45:00,39.52,39.55,39.52,39.55,56900.0,24.8917,24.9106,24.8917,24.9106,56900.0
2007-06-04 13:50:00,39.54,39.59,39.54,39.56,140500.0,24.9043,24.9358,24.9043,24.9169,140500.0
2007-06-04 13:55:00,39.56,39.57,39.55,39.56,95700.0,24.9169,24.9232,24.9106,24.9169,95700.0
2007-06-04 14:00:00,39.55,39.57,39.52,39.56,142600.0,24.9106,24.9232,24.8917,24.9169,142600.0
2007-06-04 14:05:00,39.56,39.57,39.53,39.56,198600.0,24.9169,24.9232,24.898,24.9169,198600.0
2007-06-04 14:10:00,39.55,39.57,39.55,39.55,78700.0,24.9106,24.9232,24.9106,24.9106,78700.0
2007-06-04 14:15:00,39.55,39.56,39.5,39.5,207300.0,24.9106,24.9169,24.8791,24.8791,207300.0
2007-06-04 14:20:00,39.5,39.53,39.49,39.51,87800.0,24.8791,24.898,24.8728,24.8854,87800.0
2007-06-04 14:25:00,39.51,39.57,39.51,39.55,132900.0,24.8854,24.9232,24.8854,24.9106,132900.0
2007-06-04 14:30:00,39.54,39.55,39.5,39.52,96300.0,24.9043,24.9106,24.8791,24.8917,96300.0
2007-06-04 14:35:00,39.53,39.55,39.52,39.54,109800.0,24.898,24.9106,24.8917,24.9043,109800.0
2007-06-04 14:40:00,39.55,39.57,39.55,39.56,92400.0,24.9106,24.9232,24.9106,24.9169,92400.0
2007-06-04 14:45:00,39.56,39.6,39.56,39.59,94300.0,24.9169,24.9421,24.9169,24.9358,94300.0
2007-06-04 14:50:00,39.59,39.6,39.52,39.53,109000.0,24.9358,24.9421,24.8917,24.898,109000.0
2007-06-04 14:55:00,39.53,39.57,39.5,39.54,162700.0,24.898,24.9232,24.8791,24.9043,162700.0
2007-06-04 15:00:00,39.54,39.66,39.54,39.63,185300.0,24.9043,24.9799,24.9043,24.961,185300.0
2007-06-04 15:05:00,39.64,39.67,39.63,39.66,143500.0,24.9673,24.9862,24.961,24.9799,143500.0
2007-06-04 15:10:00,39.65,39.71,39.63,39.68,437800.0,24.9736,25.0114,24.961,24.9925,437800.0
2007-06-04 15:15:00,39.68,39.69,39.67,39.67,98700.0,24.9925,24.9988,24.9862,24.9862,98700.0
2007-06-04 15:20:00,39.67,39.75,39.67,39.74,142900.0,24.9862,25.0366,24.9862,25.0303,142900.0
2007-06-04 15:25:00,39.73,39.8,39.73,39.78,307600.0,25.024,25.068,25.024,25.0554,307600.0
2007-06-04 15:30:00,39.79,39.83,39.75,39.75,313300.0,25.0617,25.0869,25.0366,25.0366,313300.0
2007-06-04 15:35:00,39.75,39.85,39.73,39.85,597000.0,25.0366,25.0995,25.024,25.0995,597000.0
2007-06-04 15:40:00,39.85,39.87,39.81,39.83,451800.0,25.0995,25.1121,25.0743,25.0869,451800.0
2007-06-04 15:45:00,39.82,39.84,39.77,39.81,529700.0,25.0806,25.0932,25.0491,25.0743,529700.0
2007-06-04 15:50:00,39.81,39.83,39.78,39.8,565500.0,25.0743,25.0869,25.0554,25.068,565500.0
2007-06-04 15:55:00,39.8,39.84,39.78,39.81,581200.0,25.068,25.0932,25.0554,25.0743,581200.0
2007-06-05 09:30:00,39.47,39.47,39.25,39.35,370800.0,25.0041,25.0041,24.8648,24.9281,370800.0
2007-06-05 09:35:00,39.35,39.4,39.3,39.31,242700.0,24.9281,24.9598,24.8964,24.9028,242700.0
2007-06-05 09:40:00,39.3,39.32,39.19,39.26,322700.0,24.8964,24.9091,24.8268,24.8711,322700.0
2007-06-05 09:45:00,39.26,39.27,39.19,39.2,245600.0,24.8711,24.8774,24.8268,24.8331,245600.0
2007-06-05 09:50:00,39.19,39.25,39.18,39.24,251900.0,24.8268,24.8648,24.8204,24.8584,251900.0
2007-06-05 09:55:00,39.24,39.25,39.14,39.16,282200.0,24.8584,24.8648,24.7951,24.8077,282200.0
2007-06-05 10:00:00,39.16,39.3,39.14,39.15,501400.0,24.8077,24.8964,24.7951,24.8014,501400.0
2007-06-05 10:05:00,39.15,39.2,39.12,39.14,279900.0,24.8014,24.8331,24.7824,24.7951,279900.0
2007-06-05 10:10:00,39.14,39.21,39.12,39.17,225400.0,24.7951,24.8394,24.7824,24.8141,225400.0
2007-06-05 10:15:00,39.18,39.3,39.18,39.25,316600.0,24.8204,24.8964,24.8204,24.8648,316600.0
2007-06-05 10:20:00,39.25,39.25,39.17,39.2,274400.0,24.8648,24.8648,24.8141,24.8331,274400.0
2007-06-05 10:25:00,39.19,39.28,39.19,39.28,269100.0,24.8268,24.8838,24.8268,24.8838,269100.0
2007-06-05 10:30:00,39.29,39.45,39.27,39.39,411800.0,24.8901,24.9915,24.8774,24.9535,411800.0
2007-06-05 10:35:00,39.39,39.39,39.29,39.31,123000.0,24.9535,24.9535,24.8901,24.9028,123000.0
2007-06-05 10:40:00,39.3,39.32,39.21,39.27,124500.0,24.8964,24.9091,24.8394,24.8774,124500.0
2007-06-05 10:45:00,39.27,39.39,39.26,39.28,143400.0,24.8774,24.9535,24.8711,24.8838,143400.0
2007-06-05 10:50:00,39.29,39.37,39.28,39.32,238200.0,24.8901,24.9408,24.8838,24.9091,238200.0
2007-06-05 10:55:00,39.32,39.34,39.29,39.31,90900.0,24.9091,24.9218,24.8901,24.9028,90900.0
2007-06-05 11:00:00,39.31,39.33,39.28,39.32,111200.0,24.9028,24.9154,24.8838,24.9091,111200.0
2007-06-05 11:05:00,39.32,39.32,39.29,39.31,97400.0,24.9091,24.9091,24.8901,24.9028,97400.0
2007-06-05 11:10:00,39.3,39.32,39.3,39.3,71800.0,24.8964,24.9091,24.8964,24.8964,71800.0
2007-06-05 11:15:00,39.31,39.31,39.23,39.23,101500.0,24.9028,24.9028,24.8521,24.8521,101500.0
2007-06-05 11:20:00,39.24,39.31,39.24,39.29,125100.0,24.8584,24.9028,24.8584,24.8901,125100.0
2007-06-05 11:25:00,39.29,39.3,39.28,39.28,79900.0,24.8901,24.8964,24.8838,24.8838,79900.0
2007-06-05 11:30:00,39.29,39.29,39.18,39.18,93900.0,24.8901,24.8901,24.8204,24.8204,93900.0
2007-06-05 11:35:00,39.19,39.21,39.15,39.16,83300.0,24.8268,24.8394,24.8014,24.8077,83300.0
2007-06-05 11:40:00,39.16,39.3,39.1,39.12,210600.0,24.8077,24.8964,24.7697,24.7824,210600.0
2007-06-05 11:45:00,39.13,39.13,39.07,39.08,139900.0,24.7887,24.7887,24.7507,24.7571,139900.0
2007-06-05 11:50:00,39.08,39.09,39.05,39.08,132500.0,24.7571,24.7634,24.7381,24.7571,132500.0
2007-06-05 11:55:00,39.07,39.11,39.02,39.02,182200.0,24.7507,24.7761,24.7191,24.7191,182200.0
2007-06-05 12:00:00,39.02,39.05,38.96,39.0,269100.0,24.7191,24.7381,24.681,24.7064,269100.0
2007-06-05 12:05:00,39.01,39.03,38.98,39.0,160200.0,24.7127,24.7254,24.6937,24.7064,160200.0
2007-06-05 12:10:00,39.0,39.02,38.96,39.02,222300.0,24.7064,24.7191,24.681,24.7191,222300.0
2007-06-05 12:15:00,39.02,39.03,38.95,38.95,127600.0,24.7191,24.7254,24.6747,24.6747,127600.0
2007-06-05 12:20:00,38.95,38.96,38.9,38.9,100300.0,24.6747,24.681,24.643,24.643,100300.0
2007-06-05 12:25:00,38.91,38.91,38.87,38.88,219100.0,24.6494,24.6494,24.624,24.6304,219100.0
2007-06-05 12:30:00,38.87,38.88,38.86,38.87,242600.0,24.624,24.6304,24.6177,24.624,242600.0
2007-06-05 12:35:00,38.88,38.88,38.84,38.86,219800.0,24.6304,24.6304,24.605,24.6177,219800.0
2007-06-05 12:40:00,38.86,39.85,38.83,38.85,168700.0,24.6177,25.2449,24.5987,24.6114,168700.0
2007-06-05 12:45:00,38.86,38.88,38.85,38.86,101700.0,24.6177,24.6304,24.6114,24.6177,101700.0
2007-06-05 12:50:00,38.86,38.98,38.85,38.97,161000.0,24.6177,24.6937,24.6114,24.6874,161000.0
2007-06-05 12:55:00,38.96,38.98,38.86,38.86,129800.0,24.681,24.6937,24.6177,24.6177,129800.0
2007-06-05 13:00:00,38.87,38.88,38.84,38.86,154200.0,24.624,24.6304,24.605,24.6177,154200.0
2007-06-05 13:05:00,38.86,38.93,38.86,38.92,65700.0,24.6177,24.662,24.6177,24.6557,65700.0
2007-06-05 13:10:00,38.93,38.98,38.88,38.9,166100.0,24.662,24.6937,24.6304,24.643,166100.0
2007-06-05 13:15:00,38.9,38.91,38.85,38.85,98800.0,24.643,24.6494,24.6114,24.6114,98800.0
2007-06-05 13:20:00,38.86,38.88,38.85,38.87,62700.0,24.6177,24.6304,24.6114,24.624,62700.0
2007-06-05 13:25:00,38.87,38.89,38.83,38.84,79200.0,24.624,24.6367,24.5987,24.605,79200.0
2007-06-05 13:30:00,38.84,38.87,38.82,38.83,161000.0,24.605,24.624,24.5924,24.5987,161000.0
2007-06-05 13:35:00,38.83,38.89,38.82,38.89,85900.0,24.5987,24.6367,24.5924,24.6367,85900.0
2007-06-05 13:40:00,38.9,38.91,38.8,38.83,153100.0,24.643,24.6494,24.5797,24.5987,153100.0
2007-06-05 13:45:00,38.83,38.84,38.78,38.84,113500.0,24.5987,24.605,24.567,24.605,113500.0
2007-06-05 13:50:00,38.85,38.88,38.84,38.88,49500.0,24.6114,24.6304,24.605,24.6304,49500.0
2007-06-05 13:55:00,38.87,38.93,38.86,38.87,103100.0,24.624,24.662,24.6177,24.624,103100.0
2007-06-05 14:00:00,38.87,38.87,38.8,38.84,137100.0,24.624,24.624,24.5797,24.605,137100.0
2007-06-05 14:05:00,38.84,38.84,38.79,38.82,125900.0,24.605,24.605,24.5734,24.5924,125900.0
2007-06-05 14:10:00,38.81,38.83,38.78,38.82,99100.0,24.586,24.5987,24.567,24.5924,99100.0
2007-06-05 14:15:00,38.82,38.85,38.81,38.84,97500.0,24.5924,24.6114,24.586,24.605,97500.0
2007-06-05 14:20:00,38.83,38.88,38.83,38.83,247300.0,24.5987,24.6304,24.5987,24.5987,247300.0
2007-06-05 14:25:00,38.83,38.84,38.8,38.81,198800.0,24.5987,24.605,24.5797,24.586,198800.0
2007-06-05 14:30:00,38.81,38.81,38.76,38.76,120500.0,24.586,24.586,24.5543,24.5543,120500.0
2007-06-05 14:35:00,38.76,38.76,38.71,38.74,121000.0,24.5543,24.5543,24.5227,24.5417,121000.0
2007-06-05 14:40:00,38.74,38.75,38.7,38.72,142700.0,24.5417,24.548,24.5163,24.529,142700.0
2007-06-05 14:45:00,38.72,38.74,38.71,38.74,110900.0,24.529,24.5417,24.5227,24.5417,110900.0
2007-06-05 14:50:00,38.74,38.74,38.69,38.73,90500.0,24.5417,24.5417,24.51,24.5353,90500.0
2007-06-05 14:55:00,38.72,38.74,38.7,38.72,166500.0,24.529,24.5417,24.5163,24.529,166500.0
2007-06-05 15:00:00,38.72,38.73,38.68,38.69,115100.0,24.529,24.5353,24.5037,24.51,115100.0
2007-06-05 15:05:00,38.69,38.75,38.69,38.73,210400.0,24.51,24.548,24.51,24.5353,210400.0
2007-06-05 15:10:00,38.74,38.8,38.72,38.75,188000.0,24.5417,24.5797,24.529,24.548,188000.0
2007-06-05 15:15:00,38.75,38.79,38.75,38.77,121100.0,24.548,24.5734,24.548,24.5607,121100.0
2007-06-05 15:20:00,38.77,38.79,38.74,38.78,117900.0,24.5607,24.5734,24.5417,24.567,117900.0
2007-06-05 15:25:00,38.78,38.79,38.72,38.77,214800.0,24.567,24.5734,24.529,24.5607,214800.0
2007-06-05 15:30:00,38.77,38.79,38.74,38.79,222400.0,24.5607,24.5734,24.5417,24.5734,222400.0
2007-06-05 15:35:00,38.79,38.9,38.77,38.88,418300.0,24.5734,24.643,24.5607,24.6304,418300.0
2007-06-05 15:40:00,38.88,38.93,38.83,38.91,422400.0,24.6304,24.662,24.5987,24.6494,422400.0
2007-06-05 15:45:00,38.92,38.92,38.87,38.87,276900.0,24.6557,24.6557,24.624,24.624,276900.0
2007-06-05 15:50:00,38.88,38.88,38.82,38.84,230500.0,24.6304,24.6304,24.5924,24.605,230500.0
2007-06-05 15:55:00,38.84,38.87,38.81,38.87,380500.0,24.605,24.624,24.586,24.624,380500.0
2007-06-06 09:30:00,38.55,38.69,38.55,38.57,269500.0,24.4213,24.51,24.4213,24.434,269500.0
2007-06-06 09:35:00,38.61,38.62,38.55,38.56,106800.0,24.4593,24.4657,24.4213,24.4277,106800.0
2007-06-06 09:40:00,38.57,38.58,38.5,38.54,213500.0,24.434,24.4403,24.3896,24.415,213500.0
2007-06-06 09:45:00,38.55,38.61,38.54,38.57,133900.0,24.4213,24.4593,24.415,24.434,133900.0
2007-06-06 09:50:00,38.57,38.6,38.5,38.51,251000.0,24.434,24.453,24.3896,24.396,251000.0
2007-06-06 09:55:00,38.51,38.51,38.4,38.44,373400.0,24.396,24.396,24.3263,24.3516,373400.0
2007-06-06 10:00:00,38.45,38.49,38.39,38.4,305200.0,24.358,24.3833,24.32,24.3263,305200.0
2007-06-06 10:05:00,38.4,38.6,38.36,38.38,268000.0,24.3263,24.453,24.301,24.3136,268000.0
2007-06-06 10:10:00,38.39,38.39,38.29,38.32,249100.0,24.32,24.32,24.2566,24.2756,249100.0
2007-06-06 10:15:00,38.33,38.34,38.26,38.29,293000.0,24.2819,24.2883,24.2376,24.2566,293000.0
2007-06-06 10:20:00,38.29,38.39,38.26,38.37,245300.0,24.2566,24.32,24.2376,24.3073,245300.0
2007-06-06 10:25:00,38.37,38.41,38.33,38.39,174100.0,24.3073,24.3326,24.2819,24.32,174100.0
2007-06-06 10:30:00,38.41,38.43,38.36,38.38,249600.0,24.3326,24.3453,24.301,24.3136,249600.0
2007-06-06 10:35:00,38.38,38.42,38.34,38.42,199400.0,24.3136,24.339,24.2883,24.339,199400.0
2007-06-06 10:40:00,38.42,38.55,38.4,38.54,187200.0,24.339,24.4213,24.3263,24.415,187200.0
2007-06-06 10:45:00,38.53,38.54,38.47,38.53,111000.0,24.4086,24.415,24.3706,24.4086,111000.0
2007-06-06 10:50:00,38.53,38.58,38.48,38.58,194000.0,24.4086,24.4403,24.377,24.4403,194000.0
2007-06-06 10:55:00,38.57,38.57,38.49,38.52,82500.0,24.434,24.434,24.3833,24.4023,82500.0
2007-06-06 11:00:00,38.52,38.58,38.46,38.51,128700.0,24.4023,24.4403,24.3643,24.396,128700.0
2007-06-06 11:05:00,38.51,38.53,38.48,38.53,96400.0,24.396,24.4086,24.377,24.4086,96400.0
2007-06-06 11:10:00,38.53,38.56,38.51,38.55,115100.0,24.4086,24.4277,24.396,24.4213,115100.0
2007-06-06 11:15:00,38.54,38.58,38.53,38.58,59700.0,24.415,24.4403,24.4086,24.4403,59700.0
2007-06-06 11:20:00,38.57,38.58,38.51,38.53,79900.0,24.434,24.4403,24.396,24.4086,79900.0
2007-06-06 11:25:00,38.52,38.55,38.52,38.54,41800.0,24.4023,24.4213,24.4023,24.415,41800.0
2007-06-06 11:30:00,38.54,38.59,38.53,38.57,110100.0,24.415,24.4467,24.4086,24.434,110100.0
2007-06-06 11:35:00,38.57,38.6,38.51,38.53,141300.0,24.434,24.453,24.396,24.4086,141300.0
2007-06-06 11:40:00,38.53,38.57,38.5,38.55,95000.0,24.4086,24.434,24.3896,24.4213,95000.0
2007-06-06 11:45:00,38.55,38.55,38.47,38.49,148600.0,24.4213,24.4213,24.3706,24.3833,148600.0
2007-06-06 11:50:00,38.49,38.51,38.47,38.5,57600.0,24.3833,24.396,24.3706,24.3896,57600.0
2007-06-06 11:55:00,38.5,38.52,38.46,38.51,73500.0,24.3896,24.4023,24.3643,24.396,73500.0
2007-06-06 12:00:00,38.51,38.54,38.47,38.47,74300.0,24.396,24.415,24.3706,24.3706,74300.0
2007-06-06 12:05:00,38.47,38.52,38.47,38.49,56600.0,24.3706,24.4023,24.3706,24.3833,56600.0
2007-06-06 12:10:00,38.49,38.5,38.45,38.46,104500.0,24.3833,24.3896,24.358,24.3643,104500.0
2007-06-06 12:15:00,38.46,38.5,38.45,38.5,84000.0,24.3643,24.3896,24.358,24.3896,84000.0
2007-06-06 12:20:00,38.49,38.55,38.49,38.51,86300.0,24.3833,24.4213,24.3833,24.396,86300.0
2007-06-06 12:25:00,38.52,38.54,38.48,38.49,72200.0,24.4023,24.415,24.377,24.3833,72200.0
2007-06-06 12:30:00,38.49,38.5,38.44,38.47,83300.0,24.3833,24.3896,24.3516,24.3706,83300.0
2007-06-06 12:35:00,38.46,38.47,38.41,38.44,143100.0,24.3643,24.3706,24.3326,24.3516,143100.0
2007-06-06 12:40:00,38.44,38.45,38.43,38.44,44800.0,24.3516,24.358,24.3453,24.3516,44800.0
2007-06-06 12:45:00,38.44,38.44,38.38,38.39,126600.0,24.3516,24.3516,24.3136,24.32,126600.0
2007-06-06 12:50:00,38.39,38.41,38.38,38.38,63400.0,24.32,24.3326,24.3136,24.3136,63400.0
2007-06-06 12:55:00,38.38,38.39,38.32,38.33,98300.0,24.3136,24.32,24.2756,24.2819,98300.0
2007-06-06 13:00:00,38.33,38.41,38.29,38.3,235000.0,24.2819,24.3326,24.2566,24.2629,235000.0
2007-06-06 13:05:00,38.3,38.3,38.25,38.28,209400.0,24.2629,24.2629,24.2313,24.2503,209400.0
2007-06-06 13:10:00,38.27,38.3,38.23,38.25,178000.0,24.2439,24.2629,24.2186,24.2313,178000.0
2007-06-06 13:15:00,38.25,38.27,38.2,38.25,206200.0,24.2313,24.2439,24.1996,24.2313,206200.0
2007-06-06 13:20:00,38.25,38.26,38.22,38.25,162900.0,24.2313,24.2376,24.2123,24.2313,162900.0
2007-06-06 13:25:00,38.26,38.26,38.2,38.22,124400.0,24.2376,24.2376,24.1996,24.2123,124400.0
2007-06-06 13:30:00,38.22,38.26,38.21,38.25,124500.0,24.2123,24.2376,24.2059,24.2313,124500.0
2007-06-06 13:35:00,38.25,38.28,38.24,38.26,95100.0,24.2313,24.2503,24.2249,24.2376,95100.0
2007-06-06 13:40:00,38.26,38.34,38.26,38.33,175200.0,24.2376,24.2883,24.2376,24.2819,175200.0
2007-06-06 13:45:00,38.33,38.35,38.32,38.32,64400.0,24.2819,24.2946,24.2756,24.2756,64400.0
2007-06-06 13:50:00,38.33,38.33,38.29,38.3,126300.0,24.2819,24.2819,24.2566,24.2629,126300.0
2007-06-06 13:55:00,38.29,38.31,38.29,38.31,60200.0,24.2566,24.2693,24.2566,24.2693,60200.0
2007-06-06 14:00:00,38.31,38.33,38.3,38.3,86800.0,24.2693,24.2819,24.2629,24.2629,86800.0
2007-06-06 14:05:00,38.3,38.31,38.27,38.28,61400.0,24.2629,24.2693,24.2439,24.2503,61400.0
2007-06-06 14:10:00,38.28,38.31,38.27,38.29,92800.0,24.2503,24.2693,24.2439,24.2566,92800.0
2007-06-06 14:15:00,38.29,38.3,38.29,38.29,22700.0,24.2566,24.2629,24.2566,24.2566,22700.0
2007-06-06 14:20:00,38.29,38.33,38.28,38.31,129900.0,24.2566,24.2819,24.2503,24.2693,129900.0
2007-06-06 14:25:00,38.31,38.4,38.31,38.34,115200.0,24.2693,24.3263,24.2693,24.2883,115200.0
2007-06-06 14:30:00,38.34,38.39,38.34,38.34,62200.0,24.2883,24.32,24.2883,24.2883,62200.0
2007-06-06 14:35:00,38.34,38.38,38.32,38.36,71700.0,24.2883,24.3136,24.2756,24.301,71700.0
2007-06-06 14:40:00,38.36,38.43,38.36,38.43,128000.0,24.301,24.3453,24.301,24.3453,128000.0
2007-06-06 14:45:00,38.43,38.43,38.37,38.39,64900.0,24.3453,24.3453,24.3073,24.32,64900.0
2007-06-06 14:50:00,38.38,38.4,38.34,38.39,76000.0,24.3136,24.3263,24.2883,24.32,76000.0
2007-06-06 14:55:00,38.39,38.4,38.37,38.39,90800.0,24.32,24.3263,24.3073,24.32,90800.0
2007-06-06 15:00:00,38.39,38.4,38.33,38.33,134400.0,24.32,24.3263,24.2819,24.2819,134400.0
2007-06-06 15:05:00,38.33,38.35,38.3,38.32,167200.0,24.2819,24.2946,24.2629,24.2756,167200.0
2007-06-06 15:10:00,38.31,38.34,38.3,38.33,109300.0,24.2693,24.2883,24.2629,24.2819,109300.0
2007-06-06 15:15:00,38.34,38.37,38.33,38.35,96300.0,24.2883,24.3073,24.2819,24.2946,96300.0
2007-06-06 15:20:00,38.35,38.36,38.33,38.34,173700.0,24.2946,24.301,24.2819,24.2883,173700.0
2007-06-06 15:25:00,38.34,38.36,38.3,38.3,147500.0,24.2883,24.301,24.2629,24.2629,147500.0
2007-06-06 15:30:00,38.3,38.33,38.28,38.32,188500.0,24.2629,24.2819,24.2503,24.2756,188500.0
2007-06-06 15:35:00,38.32,38.36,38.31,38.35,148700.0,24.2756,24.301,24.2693,24.2946,148700.0
2007-06-06 15:40:00,38.36,38.37,38.34,38.36,235600.0,24.301,24.3073,24.2883,24.301,235600.0
2007-06-06 15:45:00,38.35,38.37,38.33,38.36,185100.0,24.2946,24.3073,24.2819,24.301,185100.0
2007-06-06 15:50:00,38.35,38.36,38.32,38.32,246100.0,24.2946,24.301,24.2756,24.2756,246100.0
2007-06-06 15:55:00,38.32,38.37,38.29,38.29,396700.0,24.2756,24.3073,24.2566,24.2566,396700.0
2007-06-07 09:30:00,38.15,38.25,37.98,38.02,466400.0,24.1679,24.2313,24.0602,24.0856,466400.0
2007-06-07 09:35:00,38.02,38.14,38.01,38.04,215700.0,24.0856,24.1616,24.0792,24.0982,215700.0
2007-06-07 09:40:00,38.04,38.27,38.04,38.26,240400.0,24.0982,24.2439,24.0982,24.2376,240400.0
2007-06-07 09:45:00,38.26,38.3,38.16,38.2,178900.0,24.2376,24.2629,24.1743,24.1996,178900.0
2007-06-07 09:50:00,38.19,38.22,38.16,38.21,134900.0,24.1933,24.2123,24.1743,24.2059,134900.0
2007-06-07 09:55:00,38.21,38.21,38.16,38.16,130600.0,24.2059,24.2059,24.1743,24.1743,130600.0
2007-06-07 10:00:00,38.17,38.2,38.11,38.12,169200.0,24.1806,24.1996,24.1426,24.1489,169200.0
2007-06-07 10:05:00,38.12,38.12,37.98,38.04,313900.0,24.1489,24.1489,24.0602,24.0982,313900.0
2007-06-07 10:10:00,38.05,38.08,38.0,38.06,255300.0,24.1046,24.1236,24.0729,24.1109,255300.0
2007-06-07 10:15:00,38.06,38.06,37.92,37.96,214700.0,24.1109,24.1109,24.0222,24.0476,214700.0
2007-06-07 10:20:00,37.94,38.06,37.94,38.05,217800.0,24.0349,24.1109,24.0349,24.1046,217800.0
2007-06-07 10:25:00,38.06,38.09,38.02,38.06,291200.0,24.1109,24.1299,24.0856,24.1109,291200.0
2007-06-07 10:30:00,38.05,38.14,38.03,38.12,173300.0,24.1046,24.1616,24.0919,24.1489,173300.0
2007-06-07 10:35:00,38.12,38.12,37.9,37.91,228900.0,24.1489,24.1489,24.0095,24.0159,228900.0
2007-06-07 10:40:00,37.92,37.92,37.83,37.84,251400.0,24.0222,24.0222,23.9652,23.9715,251400.0
2007-06-07 10:45:00,37.85,37.97,37.84,37.9,264500.0,23.9779,24.0539,23.9715,24.0095,264500.0
2007-06-07 10:50:00,37.9,37.98,37.83,37.94,242500.0,24.0095,24.0602,23.9652,24.0349,242500.0
2007-06-07 10:55:00,37.94,37.95,37.84,37.86,147600.0,24.0349,24.0412,23.9715,23.9842,147600.0
2007-06-07 11:00:00,37.85,37.88,37.84,37.88,99500.0,23.9779,23.9969,23.9715,23.9969,99500.0
2007-06-07 11:05:00,37.88,37.88,37.83,37.84,254400.0,23.9969,23.9969,23.9652,23.9715,254400.0
2007-06-07 11:10:00,37.84,37.86,37.76,37.79,266100.0,23.9715,23.9842,23.9209,23.9399,266100.0
2007-06-07 11:15:00,37.79,37.81,37.75,37.78,180200.0,23.9399,23.9525,23.9145,23.9335,180200.0
2007-06-07 11:20:00,37.78,37.82,37.76,37.82,86200.0,23.9335,23.9589,23.9209,23.9589,86200.0
2007-06-07 11:25:00,37.82,37.85,37.78,37.85,137200.0,23.9589,23.9779,23.9335,23.9779,137200.0
2007-06-07 11:30:00,37.85,37.85,37.83,37.84,86200.0,23.9779,23.9779,23.9652,23.9715,86200.0
2007-06-07 11:35:00,37.85,37.86,37.79,37.8,154000.0,23.9779,23.9842,23.9399,23.9462,154000.0
2007-06-07 11:40:00,37.79,37.8,37.73,37.78,103400.0,23.9399,23.9462,23.9018,23.9335,103400.0
2007-06-07 11:45:00,37.77,37.81,37.76,37.78,90100.0,23.9272,23.9525,23.9209,23.9335,90100.0
2007-06-07 11:50:00,37.78,37.83,37.77,37.79,150300.0,23.9335,23.9652,23.9272,23.9399,150300.0
2007-06-07 11:55:00,37.79,37.79,37.75,37.76,75300.0,23.9399,23.9399,23.9145,23.9209,75300.0
2007-06-07 12:00:00,37.76,37.79,37.75,37.76,354800.0,23.9209,23.9399,23.9145,23.9209,354800.0
2007-06-07 12:05:00,37.76,37.79,37.75,37.76,171000.0,23.9209,23.9399,23.9145,23.9209,171000.0
2007-06-07 12:10:00,37.76,37.86,37.76,37.86,91100.0,23.9209,23.9842,23.9209,23.9842,91100.0
2007-06-07 12:15:00,37.86,37.93,37.86,37.92,182500.0,23.9842,24.0285,23.9842,24.0222,182500.0
2007-06-07 12:20:00,37.93,37.94,37.9,37.9,70100.0,24.0285,24.0349,24.0095,24.0095,70100.0
2007-06-07 12:25:00,37.9,37.95,37.9,37.94,120500.0,24.0095,24.0412,24.0095,24.0349,120500.0
2007-06-07 12:30:00,37.94,37.94,37.82,37.82,203000.0,24.0349,24.0349,23.9589,23.9589,203000.0
2007-06-07 12:35:00,37.82,37.84,37.75,37.76,215100.0,23.9589,23.9715,23.9145,23.9209,215100.0
2007-06-07 12:40:00,37.75,37.8,37.74,37.77,299600.0,23.9145,23.9462,23.9082,23.9272,299600.0
2007-06-07 12:45:00,37.76,37.8,37.76,37.77,362400.0,23.9209,23.9462,23.9209,23.9272,362400.0
2007-06-07 12:50:00,37.76,37.82,37.73,37.79,245900.0,23.9209,23.9589,23.9018,23.9399,245900.0
2007-06-07 12:55:00,37.79,37.8,37.76,37.78,219300.0,23.9399,23.9462,23.9209,23.9335,219300.0
2007-06-07 13:00:00,37.78,37.81,37.77,37.79,70800.0,23.9335,23.9525,23.9272,23.9399,70800.0
2007-06-07 13:05:00,37.79,37.85,37.79,37.81,51400.0,23.9399,23.9779,23.9399,23.9525,51400.0
2007-06-07 13:10:00,37.8,37.81,37.76,37.77,67500.0,23.9462,23.9525,23.9209,23.9272,67500.0
2007-06-07 13:15:00,37.77,37.79,37.74,37.76,285500.0,23.9272,23.9399,23.9082,23.9209,285500.0
2007-06-07 13:20:00,37.76,37.8,37.75,37.78,108100.0,23.9209,23.9462,23.9145,23.9335,108100.0
2007-06-07 13:25:00,37.78,37.78,37.76,37.77,213000.0,23.9335,23.9335,23.9209,23.9272,213000.0
2007-06-07 13:30:00,37.78,37.79,37.72,37.73,265800.0,23.9335,23.9399,23.8955,23.9018,265800.0
2007-06-07 13:35:00,37.73,37.76,37.7,37.7,438500.0,23.9018,23.9209,23.8828,23.8828,438500.0
2007-06-07 13:40:00,37.7,37.77,37.68,37.74,251400.0,23.8828,23.9272,23.8702,23.9082,251400.0
2007-06-07 13:45:00,37.75,37.78,37.68,37.71,146500.0,23.9145,23.9335,23.8702,23.8892,146500.0
2007-06-07 13:50:00,37.71,37.73,37.67,37.71,226000.0,23.8892,23.9018,23.8638,23.8892,226000.0
2007-06-07 13:55:00,37.7,37.77,37.68,37.75,116200.0,23.8828,23.9272,23.8702,23.9145,116200.0
2007-06-07 14:00:00,37.75,37.76,37.72,37.73,127200.0,23.9145,23.9209,23.8955,23.9018,127200.0
2007-06-07 14:05:00,37.74,37.76,37.7,37.71,187900.0,23.9082,23.9209,23.8828,23.8892,187900.0
2007-06-07 14:10:00,37.7,37.72,37.7,37.72,206700.0,23.8828,23.8955,23.8828,23.8955,206700.0
2007-06-07 14:15:00,37.72,37.78,37.7,37.77,157000.0,23.8955,23.9335,23.8828,23.9272,157000.0
2007-06-07 14:20:00,37.78,37.82,37.75,37.79,273900.0,23.9335,23.9589,23.9145,23.9399,273900.0
2007-06-07 14:25:00,37.79,37.88,37.79,37.8,217800.0,23.9399,23.9969,23.9399,23.9462,217800.0
2007-06-07 14:30:00,37.81,37.83,37.77,37.78,152600.0,23.9525,23.9652,23.9272,23.9335,152600.0
2007-06-07 14:35:00,37.77,37.85,37.76,37.82,169400.0,23.9272,23.9779,23.9209,23.9589,169400.0
2007-06-07 14:40:00,37.82,37.83,37.79,37.82,290900.0,23.9589,23.9652,23.9399,23.9589,290900.0
2007-06-07 14:45:00,37.82,37.89,37.82,37.84,224200.0,23.9589,24.0032,23.9589,23.9715,224200.0
2007-06-07 14:50:00,37.84,37.87,37.77,37.81,148900.0,23.9715,23.9905,23.9272,23.9525,148900.0
2007-06-07 14:55:00,37.81,37.85,37.78,37.82,110600.0,23.9525,23.9779,23.9335,23.9589,110600.0
2007-06-07 15:00:00,37.82,37.9,37.79,37.89,188400.0,23.9589,24.0095,23.9399,24.0032,188400.0
2007-06-07 15:05:00,37.89,37.89,37.83,37.86,146000.0,24.0032,24.0032,23.9652,23.9842,146000.0
2007-06-07 15:10:00,37.86,37.9,37.85,37.88,102800.0,23.9842,24.0095,23.9779,23.9969,102800.0
2007-06-07 15:15:00,37.89,37.96,37.85,37.86,446000.0,24.0032,24.0476,23.9779,23.9842,446000.0
2007-06-07 15:20:00,37.86,37.91,37.83,37.83,210900.0,23.9842,24.0159,23.9652,23.9652,210900.0
2007-06-07 15:25:00,37.83,37.84,37.79,37.83,146200.0,23.9652,23.9715,23.9399,23.9652,146200.0
2007-06-07 15:30:00,37.82,37.87,37.81,37.82,140100.0,23.9589,23.9905,23.9525,23.9589,140100.0
2007-06-07 15:35:00,37.83,37.89,37.81,37.82,216700.0,23.9652,24.0032,23.9525,23.9589,216700.0
2007-06-07 15:40:00,37.82,37.83,37.75,37.76,282900.0,23.9589,23.9652,23.9145,23.9209,282900.0
2007-06-07 15:45:00,37.77,37.78,37.72,37.73,268600.0,23.9272,23.9335,23.8955,23.9018,268600.0
2007-06-07 15:50:00,37.73,37.73,37.68,37.68,918500.0,23.9018,23.9018,23.8702,23.8702,918500.0
2007-06-07 15:55:00,37.68,37.77,37.61,37.61,810500.0,23.8702,23.9272,23.8258,23.8258,810500.0
2007-06-08 09:30:00,37.66,37.89,37.57,37.81,276300.0,23.8575,24.0032,23.8005,23.9525,276300.0
2007-06-08 09:35:00,37.79,37.81,37.72,37.74,143200.0,23.9399,23.9525,23.8955,23.9082,143200.0
2007-06-08 09:40:00,37.74,37.79,37.74,37.78,171200.0,23.9082,23.9399,23.9082,23.9335,171200.0
2007-06-08 09:45:00,37.78,37.84,37.75,37.82,166700.0,23.9335,23.9715,23.9145,23.9589,166700.0
2007-06-08 09:50:00,37.82,37.85,37.78,37.79,249900.0,23.9589,23.9779,23.9335,23.9399,249900.0
2007-06-08 09:55:00,37.79,37.85,37.76,37.78,269700.0,23.9399,23.9779,23.9209,23.9335,269700.0
2007-06-08 10:00:00,37.78,37.82,37.75,37.79,243500.0,23.9335,23.9589,23.9145,23.9399,243500.0
2007-06-08 10:05:00,37.79,37.83,37.76,37.81,154700.0,23.9399,23.9652,23.9209,23.9525,154700.0
2007-06-08 10:10:00,37.81,37.83,37.77,37.79,156400.0,23.9525,23.9652,23.9272,23.9399,156400.0
2007-06-08 10:15:00,37.79,37.8,37.76,37.8,162300.0,23.9399,23.9462,23.9209,23.9462,162300.0
2007-06-08 10:20:00,37.8,37.81,37.77,37.8,148300.0,23.9462,23.9525,23.9272,23.9462,148300.0
2007-06-08 10:25:00,37.79,37.89,37.79,37.85,212500.0,23.9399,24.0032,23.9399,23.9779,212500.0
2007-06-08 10:30:00,37.85,37.89,37.82,37.84,189100.0,23.9779,24.0032,23.9589,23.9715,189100.0
2007-06-08 10:35:00,37.84,37.88,37.82,37.86,111200.0,23.9715,23.9969,23.9589,23.9842,111200.0
2007-06-08 10:40:00,37.86,37.91,37.85,37.89,102200.0,23.9842,24.0159,23.9779,24.0032,102200.0
2007-06-08 10:45:00,37.89,37.91,37.85,37.85,145600.0,24.0032,24.0159,23.9779,23.9779,145600.0
2007-06-08 10:50:00,37.85,37.86,37.76,37.79,163600.0,23.9779,23.9842,23.9209,23.9399,163600.0
2007-06-08 10:55:00,37.78,37.85,37.75,37.75,108200.0,23.9335,23.9779,23.9145,23.9145,108200.0
2007-06-08 11:00:00,37.75,37.75,37.67,37.72,144100.0,23.9145,23.9145,23.8638,23.8955,144100.0
2007-06-08 11:05:00,37.71,37.77,37.7,37.74,136800.0,23.8892,23.9272,23.8828,23.9082,136800.0
2007-06-08 11:10:00,37.74,37.75,37.72,37.73,256600.0,23.9082,23.9145,23.8955,23.9018,256600.0
2007-06-08 11:15:00,37.73,37.76,37.72,37.73,96700.0,23.9018,23.9209,23.8955,23.9018,96700.0
2007-06-08 11:20:00,37.73,37.77,37.73,37.75,194100.0,23.9018,23.9272,23.9018,23.9145,194100.0
2007-06-08 11:25:00,37.75,37.77,37.73,37.76,212900.0,23.9145,23.9272,23.9018,23.9209,212900.0
2007-06-08 11:30:00,37.76,37.78,37.75,37.78,74100.0,23.9209,23.9335,23.9145,23.9335,74100.0
2007-06-08 11:35:00,37.78,37.82,37.76,37.8,67700.0,23.9335,23.9589,23.9209,23.9462,67700.0
2007-06-08 11:40:00,37.8,37.82,37.77,37.8,90700.0,23.9462,23.9589,23.9272,23.9462,90700.0
2007-06-08 11:45:00,37.8,37.82,37.77,37.77,40900.0,23.9462,23.9589,23.9272,23.9272,40900.0
2007-06-08 11:50:00,37.77,37.8,37.77,37.79,78400.0,23.9272,23.9462,23.9272,23.9399,78400.0
2007-06-08 11:55:00,37.78,37.8,37.76,37.77,95300.0,23.9335,23.9462,23.9209,23.9272,95300.0
2007-06-08 12:00:00,37.77,37.8,37.76,37.78,73900.0,23.9272,23.9462,23.9209,23.9335,73900.0
2007-06-08 12:05:00,37.78,37.8,37.75,37.79,134100.0,23.9335,23.9462,23.9145,23.9399,134100.0
2007-06-08 12:10:00,37.79,37.81,37.76,37.79,130800.0,23.9399,23.9525,23.9209,23.9399,130800.0
2007-06-08 12:15:00,37.78,37.85,37.75,37.85,97800.0,23.9335,23.9779,23.9145,23.9779,97800.0
2007-06-08 12:20:00,37.84,37.87,37.84,37.86,55600.0,23.9715,23.9905,23.9715,23.9842,55600.0
2007-06-08 12:25:00,37.86,37.93,37.86,37.91,73300.0,23.9842,24.0285,23.9842,24.0159,73300.0
2007-06-08 12:30:00,37.91,37.91,37.87,37.9,53200.0,24.0159,24.0159,23.9905,24.0095,53200.0
2007-06-08 12:35:00,37.9,37.91,37.83,37.86,129400.0,24.0095,24.0159,23.9652,23.9842,129400.0
2007-06-08 12:40:00,37.86,37.88,37.82,37.83,68300.0,23.9842,23.9969,23.9589,23.9652,68300.0
2007-06-08 12:45:00,37.83,37.83,37.78,37.82,128200.0,23.9652,23.9652,23.9335,23.9589,128200.0
2007-06-08 12:50:00,37.82,37.88,37.8,37.81,149100.0,23.9589,23.9969,23.9462,23.9525,149100.0
2007-06-08 12:55:00,37.82,37.89,37.81,37.89,137300.0,23.9589,24.0032,23.9525,24.0032,137300.0
2007-06-08 13:00:00,37.88,37.89,37.82,37.83,35900.0,23.9969,24.0032,23.9589,23.9652,35900.0
2007-06-08 13:05:00,37.83,37.86,37.81,37.83,103400.0,23.9652,23.9842,23.9525,23.9652,103400.0
2007-06-08 13:10:00,37.83,37.84,37.77,37.78,44200.0,23.9652,23.9715,23.9272,23.9335,44200.0
2007-06-08 13:15:00,37.78,37.81,37.76,37.77,61300.0,23.9335,23.9525,23.9209,23.9272,61300.0
2007-06-08 13:20:00,37.76,37.79,37.76,37.79,58400.0,23.9209,23.9399,23.9209,23.9399,58400.0
2007-06-08 13:25:00,37.79,37.83,37.77,37.82,61700.0,23.9399,23.9652,23.9272,23.9589,61700.0
2007-06-08 13:30:00,37.82,37.84,37.8,37.81,76500.0,23.9589,23.9715,23.9462,23.9525,76500.0
2007-06-08 13:35:00,37.81,37.91,37.8,37.89,92700.0,23.9525,24.0159,23.9462,24.0032,92700.0
2007-06-08 13:40:00,37.9,37.98,37.88,37.97,96600.0,24.0095,24.0602,23.9969,24.0539,96600.0
2007-06-08 13:45:00,37.97,37.98,37.91,37.97,111100.0,24.0539,24.0602,24.0159,24.0539,111100.0
2007-06-08 13:50:00,37.96,37.98,37.88,37.88,46000.0,24.0476,24.0602,23.9969,23.9969,46000.0
2007-06-08 13:55:00,37.89,37.93,37.86,37.86,76000.0,24.0032,24.0285,23.9842,23.9842,76000.0
2007-06-08 14:00:00,37.87,37.92,37.86,37.9,51800.0,23.9905,24.0222,23.9842,24.0095,51800.0
2007-06-08 14:05:00,37.9,37.98,37.9,37.97,95500.0,24.0095,24.0602,24.0095,24.0539,95500.0
2007-06-08 14:10:00,37.98,38.0,37.93,37.94,113900.0,24.0602,24.0729,24.0285,24.0349,113900.0
2007-06-08 14:15:00,37.93,37.97,37.91,37.93,70000.0,24.0285,24.0539,24.0159,24.0285,70000.0
2007-06-08 14:20:00,37.93,37.96,37.91,37.92,77600.0,24.0285,24.0476,24.0159,24.0222,77600.0
2007-06-08 14:25:00,37.91,37.96,37.9,37.9,109600.0,24.0159,24.0476,24.0095,24.0095,109600.0
2007-06-08 14:30:00,37.9,37.9,37.85,37.85,79300.0,24.0095,24.0095,23.9779,23.9779,79300.0
2007-06-08 14:35:00,37.85,37.89,37.84,37.84,48700.0,23.9779,24.0032,23.9715,23.9715,48700.0
2007-06-08 14:40:00,37.85,37.85,37.8,37.81,102700.0,23.9779,23.9779,23.9462,23.9525,102700.0
2007-06-08 14:45:00,37.8,37.87,37.8,37.85,75900.0,23.9462,23.9905,23.9462,23.9779,75900.0
2007-06-08 14:50:00,37.84,37.89,37.84,37.84,93800.0,23.9715,24.0032,23.9715,23.9715,93800.0
2007-06-08 14:55:00,37.85,37.91,37.84,37.85,101200.0,23.9779,24.0159,23.9715,23.9779,101200.0
2007-06-08 15:00:00,37.85,37.93,37.85,37.88,114500.0,23.9779,24.0285,23.9779,23.9969,114500.0
2007-06-08 15:05:00,37.89,37.93,37.88,37.9,113600.0,24.0032,24.0285,23.9969,24.0095,113600.0
2007-06-08 15:10:00,37.9,37.95,37.88,37.93,128100.0,24.0095,24.0412,23.9969,24.0285,128100.0
2007-06-08 15:15:00,37.93,37.94,37.87,37.9,117500.0,24.0285,24.0349,23.9905,24.0095,117500.0
2007-06-08 15:20:00,37.9,37.91,37.85,37.91,101900.0,24.0095,24.0159,23.9779,24.0159,101900.0
2007-06-08 15:25:00,37.91,37.91,37.84,37.84,77500.0,24.0159,24.0159,23.9715,23.9715,77500.0
2007-06-08 15:30:00,37.85,37.9,37.84,37.88,101900.0,23.9779,24.0095,23.9715,23.9969,101900.0
2007-06-08 15:35:00,37.88,37.92,37.85,37.91,164800.0,23.9969,24.0222,23.9779,24.0159,164800.0
2007-06-08 15:40:00,37.91,37.97,37.9,37.92,227500.0,24.0159,24.0539,24.0095,24.0222,227500.0
2007-06-08 15:45:00,37.92,37.96,37.92,37.92,154800.0,24.0222,24.0476,24.0222,24.0222,154800.0
2007-06-08 15:50:00,37.92,37.94,37.91,37.94,198200.0,24.0222,24.0349,24.0159,24.0349,198200.0
2007-06-08 15:55:00,37.94,37.96,37.9,37.94,387200.0,24.0349,24.0476,24.0095,24.0349,387200.0
2007-06-11 09:30:00,37.78,37.83,37.62,37.7,215800.0,23.9335,23.9652,23.8322,23.8828,215800.0
2007-06-11 09:35:00,37.7,37.73,37.65,37.71,89300.0,23.8828,23.9018,23.8512,23.8892,89300.0
2007-06-11 09:40:00,37.72,37.76,37.7,37.76,167400.0,23.8955,23.9209,23.8828,23.9209,167400.0
2007-06-11 09:45:00,37.76,37.8,37.73,37.74,169300.0,23.9209,23.9462,23.9018,23.9082,169300.0
2007-06-11 09:50:00,37.75,37.76,37.74,37.76,84300.0,23.9145,23.9209,23.9082,23.9209,84300.0
2007-06-11 09:55:00,37.75,37.78,37.74,37.76,85400.0,23.9145,23.9335,23.9082,23.9209,85400.0
2007-06-11 10:00:00,37.76,37.8,37.75,37.75,137000.0,23.9209,23.9462,23.9145,23.9145,137000.0
2007-06-11 10:05:00,37.75,37.76,37.74,37.75,276400.0,23.9145,23.9209,23.9082,23.9145,276400.0
2007-06-11 10:10:00,37.75,37.77,37.74,37.76,142900.0,23.9145,23.9272,23.9082,23.9209,142900.0
2007-06-11 10:15:00,37.76,37.77,37.75,37.76,142200.0,23.9209,23.9272,23.9145,23.9209,142200.0
2007-06-11 10:20:00,37.75,37.76,37.74,37.75,356000.0,23.9145,23.9209,23.9082,23.9145,356000.0
2007-06-11 10:25:00,37.75,37.76,37.73,37.74,179500.0,23.9145,23.9209,23.9018,23.9082,179500.0
2007-06-11 10:30:00,37.74,37.76,37.73,37.74,288800.0,23.9082,23.9209,23.9018,23.9082,288800.0
2007-06-11 10:35:00,37.74,37.76,37.73,37.75,62300.0,23.9082,23.9209,23.9018,23.9145,62300.0
2007-06-11 10:40:00,37.74,37.76,37.73,37.75,236900.0,23.9082,23.9209,23.9018,23.9145,236900.0
2007-06-11 10:45:00,37.76,37.76,37.73,37.74,110400.0,23.9209,23.9209,23.9018,23.9082,110400.0
2007-06-11 10:50:00,37.74,37.76,37.74,37.74,111400.0,23.9082,23.9209,23.9082,23.9082,111400.0
2007-06-11 10:55:00,37.74,37.75,37.74,37.74,260100.0,23.9082,23.9145,23.9082,23.9082,260100.0
2007-06-11 11:00:00,37.75,37.75,37.71,37.72,279400.0,23.9145,23.9145,23.8892,23.8955,279400.0
2007-06-11 11:05:00,37.72,37.75,37.69,37.74,172500.0,23.8955,23.9145,23.8765,23.9082,172500.0
2007-06-11 11:10:00,37.75,37.75,37.73,37.73,83400.0,23.9145,23.9145,23.9018,23.9018,83400.0
2007-06-11 11:15:00,37.74,37.74,37.72,37.74,73900.0,23.9082,23.9082,23.8955,23.9082,73900.0
2007-06-11 11:20:00,37.74,37.74,37.72,37.74,52100.0,23.9082,23.9082,23.8955,23.9082,52100.0
2007-06-11 11:25:00,37.73,37.8,37.73,37.73,170600.0,23.9018,23.9462,23.9018,23.9018,170600.0
2007-06-11 11:30:00,37.73,37.76,37.72,37.74,91000.0,23.9018,23.9209,23.8955,23.9082,91000.0
2007-06-11 11:35:00,37.74,37.75,37.74,37.74,34300.0,23.9082,23.9145,23.9082,23.9082,34300.0
2007-06-11 11:40:00,37.75,37.78,37.74,37.75,201700.0,23.9145,23.9335,23.9082,23.9145,201700.0
2007-06-11 11:45:00,37.74,37.77,37.73,37.74,142200.0,23.9082,23.9272,23.9018,23.9082,142200.0
2007-06-11 11:50:00,37.73,37.79,37.73,37.76,112500.0,23.9018,23.9399,23.9018,23.9209,112500.0
2007-06-11 11:55:00,37.76,37.76,37.72,37.75,122500.0,23.9209,23.9209,23.8955,23.9145,122500.0
2007-06-11 12:00:00,37.75,37.76,37.74,37.75,76200.0,23.9145,23.9209,23.9082,23.9145,76200.0
2007-06-11 12:05:00,37.75,37.76,37.73,37.74,175000.0,23.9145,23.9209,23.9018,23.9082,175000.0
2007-06-11 12:10:00,37.75,37.76,37.74,37.75,45500.0,23.9145,23.9209,23.9082,23.9145,45500.0
2007-06-11 12:15:00,37.75,37.76,37.74,37.74,52500.0,23.9145,23.9209,23.9082,23.9082,52500.0
2007-06-11 12:20:00,37.74,37.75,37.73,37.73,24700.0,23.9082,23.9145,23.9018,23.9018,24700.0
2007-06-11 12:25:00,37.73,37.74,37.72,37.74,32600.0,23.9018,23.9082,23.8955,23.9082,32600.0
2007-06-11 12:30:00,37.73,37.74,37.73,37.73,39100.0,23.9018,23.9082,23.9018,23.9018,39100.0
2007-06-11 12:35:00,37.74,37.74,37.73,37.73,22600.0,23.9082,23.9082,23.9018,23.9018,22600.0
2007-06-11 12:40:00,37.73,37.75,37.73,37.75,75200.0,23.9018,23.9145,23.9018,23.9145,75200.0
2007-06-11 12:45:00,37.75,37.77,37.74,37.76,102400.0,23.9145,23.9272,23.9082,23.9209,102400.0
2007-06-11 12:50:00,37.76,37.8,37.74,37.77,145000.0,23.9209,23.9462,23.9082,23.9272,145000.0
2007-06-11 12:55:00,37.77,37.78,37.77,37.77,51200.0,23.9272,23.9335,23.9272,23.9272,51200.0
2007-06-11 13:00:00,37.77,37.78,37.73,37.76,103800.0,23.9272,23.9335,23.9018,23.9209,103800.0
2007-06-11 13:05:00,37.75,37.79,37.75,37.78,78500.0,23.9145,23.9399,23.9145,23.9335,78500.0
2007-06-11 13:10:00,37.78,37.79,37.76,37.78,184400.0,23.9335,23.9399,23.9209,23.9335,184400.0
2007-06-11 13:15:00,37.77,37.78,37.76,37.76,76000.0,23.9272,23.9335,23.9209,23.9209,76000.0
2007-06-11 13:20:00,37.77,37.78,37.76,37.78,111400.0,23.9272,23.9335,23.9209,23.9335,111400.0
2007-06-11 13:25:00,37.77,37.78,37.74,37.74,211600.0,23.9272,23.9335,23.9082,23.9082,211600.0
2007-06-11 13:30:00,37.75,37.76,37.74,37.75,94200.0,23.9145,23.9209,23.9082,23.9145,94200.0
2007-06-11 13:35:00,37.75,37.76,37.74,37.76,341700.0,23.9145,23.9209,23.9082,23.9209,341700.0
2007-06-11 13:40:00,37.76,37.78,37.74,37.78,83000.0,23.9209,23.9335,23.9082,23.9335,83000.0
2007-06-11 13:45:00,37.77,37.78,37.77,37.78,59600.0,23.9272,23.9335,23.9272,23.9335,59600.0
2007-06-11 13:50:00,37.78,37.78,37.74,37.75,91600.0,23.9335,23.9335,23.9082,23.9145,91600.0
2007-06-11 13:55:00,37.75,37.76,37.71,37.72,277800.0,23.9145,23.9209,23.8892,23.8955,277800.0
2007-06-11 14:00:00,37.75,37.77,37.73,37.75,230300.0,23.9145,23.9272,23.9018,23.9145,230300.0
2007-06-11 14:05:00,37.75,37.78,37.75,37.77,194500.0,23.9145,23.9335,23.9145,23.9272,194500.0
2007-06-11 14:10:00,37.76,37.78,37.75,37.75,156300.0,23.9209,23.9335,23.9145,23.9145,156300.0
2007-06-11 14:15:00,37.75,37.76,37.74,37.76,137500.0,23.9145,23.9209,23.9082,23.9209,137500.0
2007-06-11 14:20:00,37.75,37.78,37.75,37.75,108000.0,23.9145,23.9335,23.9145,23.9145,108000.0
2007-06-11 14:25:00,37.76,37.78,37.74,37.76,289300.0,23.9209,23.9335,23.9082,23.9209,289300.0
2007-06-11 14:30:00,37.76,37.76,37.74,37.75,64700.0,23.9209,23.9209,23.9082,23.9145,64700.0
2007-06-11 14:35:00,37.75,37.77,37.75,37.76,78500.0,23.9145,23.9272,23.9145,23.9209,78500.0
2007-06-11 14:40:00,37.77,37.77,37.75,37.75,58200.0,23.9272,23.9272,23.9145,23.9145,58200.0
2007-06-11 14:45:00,37.75,37.76,37.74,37.74,293200.0,23.9145,23.9209,23.9082,23.9082,293200.0
2007-06-11 14:50:00,37.75,37.79,37.74,37.78,118700.0,23.9145,23.9399,23.9082,23.9335,118700.0
2007-06-11 14:55:00,37.78,37.78,37.73,37.74,140900.0,23.9335,23.9335,23.9018,23.9082,140900.0
2007-06-11 15:00:00,37.74,37.75,37.72,37.74,399700.0,23.9082,23.9145,23.8955,23.9082,399700.0
2007-06-11 15:05:00,37.75,37.76,37.74,37.74,103600.0,23.9145,23.9209,23.9082,23.9082,103600.0
2007-06-11 15:10:00,37.74,37.75,37.72,37.73,100000.0,23.9082,23.9145,23.8955,23.9018,100000.0
2007-06-11 15:15:00,37.72,37.75,37.72,37.75,190400.0,23.8955,23.9145,23.8955,23.9145,190400.0
2007-06-11 15:20:00,37.74,37.75,37.72,37.73,243600.0,23.9082,23.9145,23.8955,23.9018,243600.0
2007-06-11 15:25:00,37.74,37.74,37.72,37.73,323500.0,23.9082,23.9082,23.8955,23.9018,323500.0
2007-06-11 15:30:00,37.73,37.73,37.7,37.72,447700.0,23.9018,23.9018,23.8828,23.8955,447700.0
2007-06-11 15:35:00,37.72,37.72,37.7,37.71,376600.0,23.8955,23.8955,23.8828,23.8892,376600.0
2007-06-11 15:40:00,37.71,37.74,37.7,37.71,244400.0,23.8892,23.9082,23.8828,23.8892,244400.0
2007-06-11 15:45:00,37.7,37.7,37.66,37.66,226400.0,23.8828,23.8828,23.8575,23.8575,226400.0
2007-06-11 15:50:00,37.66,37.69,37.66,37.69,785900.0,23.8575,23.8765,23.8575,23.8765,785900.0
2007-06-11 15:55:00,37.68,37.7,37.67,37.69,450200.0,23.8702,23.8828,23.8638,23.8765,450200.0
2007-06-12 09:30:00,37.71,37.71,37.55,37.63,270800.0,23.8892,23.8892,23.7878,23.8385,270800.0
2007-06-12 09:35:00,37.64,37.71,37.61,37.63,182000.0,23.8448,23.8892,23.8258,23.8385,182000.0
2007-06-12 09:40:00,37.63,37.69,37.62,37.66,194100.0,23.8385,23.8765,23.8322,23.8575,194100.0
2007-06-12 09:45:00,37.67,37.71,37.66,37.67,161200.0,23.8638,23.8892,23.8575,23.8638,161200.0
2007-06-12 09:50:00,37.68,37.71,37.66,37.68,385300.0,23.8702,23.8892,23.8575,23.8702,385300.0
2007-06-12 09:55:00,37.68,37.71,37.67,37.69,199900.0,23.8702,23.8892,23.8638,23.8765,199900.0
2007-06-12 10:00:00,37.69,37.71,37.66,37.69,325600.0,23.8765,23.8892,23.8575,23.8765,325600.0
2007-06-12 10:05:00,37.69,37.78,37.68,37.78,232500.0,23.8765,23.9335,23.8702,23.9335,232500.0
2007-06-12 10:10:00,37.78,37.79,37.69,37.73,285300.0,23.9335,23.9399,23.8765,23.9018,285300.0
2007-06-12 10:15:00,37.73,37.77,37.68,37.69,346800.0,23.9018,23.9272,23.8702,23.8765,346800.0
2007-06-12 10:20:00,37.69,37.74,37.66,37.7,356700.0,23.8765,23.9082,23.8575,23.8828,356700.0
2007-06-12 10:25:00,37.7,37.72,37.66,37.7,262300.0,23.8828,23.8955,23.8575,23.8828,262300.0
2007-06-12 10:30:00,37.69,37.72,37.69,37.72,149000.0,23.8765,23.8955,23.8765,23.8955,149000.0
2007-06-12 10:35:00,37.72,37.76,37.7,37.76,125800.0,23.8955,23.9209,23.8828,23.9209,125800.0
2007-06-12 10:40:00,37.76,37.76,37.73,37.73,102500.0,23.9209,23.9209,23.9018,23.9018,102500.0
2007-06-12 10:45:00,37.74,37.76,37.7,37.73,127400.0,23.9082,23.9209,23.8828,23.9018,127400.0
2007-06-12 10:50:00,37.73,37.75,37.7,37.7,157800.0,23.9018,23.9145,23.8828,23.8828,157800.0
2007-06-12 10:55:00,37.7,37.71,37.66,37.67,561100.0,23.8828,23.8892,23.8575,23.8638,561100.0
2007-06-12 11:00:00,37.67,37.68,37.59,37.59,306900.0,23.8638,23.8702,23.8132,23.8132,306900.0
2007-06-12 11:05:00,37.59,37.61,37.55,37.61,308200.0,23.8132,23.8258,23.7878,23.8258,308200.0
2007-06-12 11:10:00,37.61,37.64,37.6,37.62,276700.0,23.8258,23.8448,23.8195,23.8322,276700.0
2007-06-12 11:15:00,37.62,37.63,37.56,37.56,164200.0,23.8322,23.8385,23.7942,23.7942,164200.0
2007-06-12 11:20:00,37.56,37.58,37.56,37.57,149000.0,23.7942,23.8068,23.7942,23.8005,149000.0
2007-06-12 11:25:00,37.57,37.6,37.55,37.55,204200.0,23.8005,23.8195,23.7878,23.7878,204200.0
2007-06-12 11:30:00,37.55,37.57,37.52,37.55,163600.0,23.7878,23.8005,23.7688,23.7878,163600.0
2007-06-12 11:35:00,37.55,37.58,37.53,37.55,253200.0,23.7878,23.8068,23.7751,23.7878,253200.0
2007-06-12 11:40:00,37.56,37.59,37.54,37.55,157700.0,23.7942,23.8132,23.7815,23.7878,157700.0
2007-06-12 11:45:00,37.55,37.57,37.52,37.54,170800.0,23.7878,23.8005,23.7688,23.7815,170800.0
2007-06-12 11:50:00,37.54,37.57,37.51,37.57,306400.0,23.7815,23.8005,23.7625,23.8005,306400.0
2007-06-12 11:55:00,37.57,37.61,37.55,37.57,150200.0,23.8005,23.8258,23.7878,23.8005,150200.0
2007-06-12 12:00:00,37.57,37.6,37.56,37.56,150900.0,23.8005,23.8195,23.7942,23.7942,150900.0
2007-06-12 12:05:00,37.56,37.57,37.54,37.56,127700.0,23.7942,23.8005,23.7815,23.7942,127700.0
2007-06-12 12:10:00,37.57,37.59,37.54,37.55,107200.0,23.8005,23.8132,23.7815,23.7878,107200.0
2007-06-12 12:15:00,37.55,37.56,37.55,37.56,46800.0,23.7878,23.7942,23.7878,23.7942,46800.0
2007-06-12 12:20:00,37.55,37.61,37.52,37.53,166700.0,23.7878,23.8258,23.7688,23.7751,166700.0
2007-06-12 12:25:00,37.53,37.58,37.52,37.54,105000.0,23.7751,23.8068,23.7688,23.7815,105000.0
2007-06-12 12:30:00,37.54,37.55,37.47,37.51,437000.0,23.7815,23.7878,23.7371,23.7625,437000.0
2007-06-12 12:35:00,37.51,37.52,37.47,37.5,190100.0,23.7625,23.7688,23.7371,23.7561,190100.0
2007-06-12 12:40:00,37.51,37.52,37.5,37.52,53800.0,23.7625,23.7688,23.7561,23.7688,53800.0
2007-06-12 12:45:00,37.52,37.54,37.51,37.54,108600.0,23.7688,23.7815,23.7625,23.7815,108600.0
2007-06-12 12:50:00,37.53,37.53,37.46,37.47,84800.0,23.7751,23.7751,23.7308,23.7371,84800.0
2007-06-12 12:55:00,37.46,37.5,37.45,37.48,188200.0,23.7308,23.7561,23.7245,23.7435,188200.0
2007-06-12 13:00:00,37.49,37.49,37.46,37.48,89200.0,23.7498,23.7498,23.7308,23.7435,89200.0
2007-06-12 13:05:00,37.48,37.5,37.47,37.49,73100.0,23.7435,23.7561,23.7371,23.7498,73100.0
2007-06-12 13:10:00,37.49,37.5,37.48,37.48,92100.0,23.7498,23.7561,23.7435,23.7435,92100.0
2007-06-12 13:15:00,37.48,37.51,37.47,37.49,133200.0,23.7435,23.7625,23.7371,23.7498,133200.0
2007-06-12 13:20:00,37.5,37.53,37.49,37.5,158600.0,23.7561,23.7751,23.7498,23.7561,158600.0
2007-06-12 13:25:00,37.5,37.51,37.49,37.51,84500.0,23.7561,23.7625,23.7498,23.7625,84500.0
2007-06-12 13:30:00,37.51,37.51,37.48,37.51,77200.0,23.7625,23.7625,23.7435,23.7625,77200.0
2007-06-12 13:35:00,37.52,37.53,37.5,37.53,103500.0,23.7688,23.7751,23.7561,23.7751,103500.0
2007-06-12 13:40:00,37.53,37.58,37.53,37.58,114300.0,23.7751,23.8068,23.7751,23.8068,114300.0
2007-06-12 13:45:00,37.58,37.68,37.57,37.66,171700.0,23.8068,23.8702,23.8005,23.8575,171700.0
2007-06-12 13:50:00,37.67,37.67,37.61,37.61,104900.0,23.8638,23.8638,23.8258,23.8258,104900.0
2007-06-12 13:55:00,37.62,37.63,37.58,37.61,197400.0,23.8322,23.8385,23.8068,23.8258,197400.0
2007-06-12 14:00:00,37.62,37.67,37.6,37.67,305400.0,23.8322,23.8638,23.8195,23.8638,305400.0
2007-06-12 14:05:00,37.67,37.7,37.6,37.61,139000.0,23.8638,23.8828,23.8195,23.8258,139000.0
2007-06-12 14:10:00,37.62,37.64,37.61,37.64,73300.0,23.8322,23.8448,23.8258,23.8448,73300.0
2007-06-12 14:15:00,37.64,37.66,37.58,37.58,140000.0,23.8448,23.8575,23.8068,23.8068,140000.0
2007-06-12 14:20:00,37.58,37.59,37.53,37.58,181000.0,23.8068,23.8132,23.7751,23.8068,181000.0
2007-06-12 14:25:00,37.58,37.59,37.55,37.58,101600.0,23.8068,23.8132,23.7878,23.8068,101600.0
2007-06-12 14:30:00,37.58,37.6,37.57,37.58,99800.0,23.8068,23.8195,23.8005,23.8068,99800.0
2007-06-12 14:35:00,37.58,37.61,37.52,37.53,132400.0,23.8068,23.8258,23.7688,23.7751,132400.0
2007-06-12 14:40:00,37.53,37.53,37.5,37.5,176000.0,23.7751,23.7751,23.7561,23.7561,176000.0
2007-06-12 14:45:00,37.5,37.5,37.45,37.49,317300.0,23.7561,23.7561,23.7245,23.7498,317300.0
2007-06-12 14:50:00,37.49,37.53,37.49,37.53,120700.0,23.7498,23.7751,23.7498,23.7751,120700.0
2007-06-12 14:55:00,37.53,37.54,37.49,37.5,115100.0,23.7751,23.7815,23.7498,23.7561,115100.0
2007-06-12 15:00:00,37.5,37.53,37.45,37.46,215700.0,23.7561,23.7751,23.7245,23.7308,215700.0
2007-06-12 15:05:00,37.46,37.46,37.37,37.41,616000.0,23.7308,23.7308,23.6738,23.6991,616000.0
2007-06-12 15:10:00,37.41,37.45,37.36,37.43,509800.0,23.6991,23.7245,23.6675,23.7118,509800.0
2007-06-12 15:15:00,37.43,37.48,37.38,37.44,558500.0,23.7118,23.7435,23.6801,23.7181,558500.0
2007-06-12 15:20:00,37.45,37.46,37.41,37.42,250300.0,23.7245,23.7308,23.6991,23.7055,250300.0
2007-06-12 15:25:00,37.42,37.46,37.41,37.45,278100.0,23.7055,23.7308,23.6991,23.7245,278100.0
2007-06-12 15:30:00,37.44,37.45,37.39,37.4,350100.0,23.7181,23.7245,23.6865,23.6928,350100.0
2007-06-12 15:35:00,37.41,37.44,37.39,37.41,365600.0,23.6991,23.7181,23.6865,23.6991,365600.0
2007-06-12 15:40:00,37.42,37.42,37.39,37.41,360200.0,23.7055,23.7055,23.6865,23.6991,360200.0
2007-06-12 15:45:00,37.4,37.44,37.4,37.42,488900.0,23.6928,23.7181,23.6928,23.7055,488900.0
2007-06-12 15:50:00,37.41,37.43,37.39,37.41,374700.0,23.6991,23.7118,23.6865,23.6991,374700.0
2007-06-12 15:55:00,37.41,37.41,37.35,37.35,484900.0,23.6991,23.6991,23.6611,23.6611,484900.0
2007-06-13 09:30:00,37.61,37.61,37.44,37.5,295200.0,23.8258,23.8258,23.7181,23.7561,295200.0
2007-06-13 09:35:00,37.5,37.63,37.48,37.59,265100.0,23.7561,23.8385,23.7435,23.8132,265100.0
2007-06-13 09:40:00,37.58,37.64,37.55,37.56,150100.0,23.8068,23.8448,23.7878,23.7942,150100.0
2007-06-13 09:45:00,37.56,37.62,37.52,37.55,185500.0,23.7942,23.8322,23.7688,23.7878,185500.0
2007-06-13 09:50:00,37.55,37.58,37.47,37.52,189400.0,23.7878,23.8068,23.7371,23.7688,189400.0
2007-06-13 09:55:00,37.52,37.64,37.5,37.57,167700.0,23.7688,23.8448,23.7561,23.8005,167700.0
2007-06-13 10:00:00,37.57,37.61,37.5,37.53,229900.0,23.8005,23.8258,23.7561,23.7751,229900.0
2007-06-13 10:05:00,37.53,37.59,37.52,37.55,164000.0,23.7751,23.8132,23.7688,23.7878,164000.0
2007-06-13 10:10:00,37.55,37.6,37.55,37.55,102600.0,23.7878,23.8195,23.7878,23.7878,102600.0
2007-06-13 10:15:00,37.56,37.72,37.56,37.72,205900.0,23.7942,23.8955,23.7942,23.8955,205900.0
2007-06-13 10:20:00,37.72,37.82,37.71,37.8,356400.0,23.8955,23.9589,23.8892,23.9462,356400.0
2007-06-13 10:25:00,37.79,37.81,37.66,37.67,182300.0,23.9399,23.9525,23.8575,23.8638,182300.0
2007-06-13 10:30:00,37.67,37.67,37.58,37.63,175900.0,23.8638,23.8638,23.8068,23.8385,175900.0
2007-06-13 10:35:00,37.62,37.8,37.57,37.58,100700.0,23.8322,23.9462,23.8005,23.8068,100700.0
2007-06-13 10:40:00,37.59,37.64,37.58,37.59,139100.0,23.8132,23.8448,23.8068,23.8132,139100.0
2007-06-13 10:45:00,37.6,37.65,37.59,37.64,115100.0,23.8195,23.8512,23.8132,23.8448,115100.0
2007-06-13 10:50:00,37.64,37.66,37.55,37.61,246800.0,23.8448,23.8575,23.7878,23.8258,246800.0
2007-06-13 10:55:00,37.6,37.62,37.58,37.59,172000.0,23.8195,23.8322,23.8068,23.8132,172000.0
2007-06-13 11:00:00,37.59,37.61,37.59,37.6,111800.0,23.8132,23.8258,23.8132,23.8195,111800.0
2007-06-13 11:05:00,37.6,37.61,37.59,37.6,84000.0,23.8195,23.8258,23.8132,23.8195,84000.0
2007-06-13 11:10:00,37.61,37.61,37.58,37.6,248500.0,23.8258,23.8258,23.8068,23.8195,248500.0
2007-06-13 11:15:00,37.6,37.63,37.6,37.62,106900.0,23.8195,23.8385,23.8195,23.8322,106900.0
2007-06-13 11:20:00,37.62,37.62,37.56,37.57,238700.0,23.8322,23.8322,23.7942,23.8005,238700.0
2007-06-13 11:25:00,37.57,37.59,37.54,37.58,136400.0,23.8005,23.8132,23.7815,23.8068,136400.0
2007-06-13 11:30:00,37.59,37.62,37.58,37.59,73900.0,23.8132,23.8322,23.8068,23.8132,73900.0
2007-06-13 11:35:00,37.59,37.63,37.59,37.62,88400.0,23.8132,23.8385,23.8132,23.8322,88400.0
2007-06-13 11:40:00,37.63,37.63,37.61,37.62,54000.0,23.8385,23.8385,23.8258,23.8322,54000.0
2007-06-13 11:45:00,37.62,37.64,37.62,37.63,79900.0,23.8322,23.8448,23.8322,23.8385,79900.0
2007-06-13 11:50:00,37.63,37.64,37.6,37.6,94900.0,23.8385,23.8448,23.8195,23.8195,94900.0
2007-06-13 11:55:00,37.6,37.61,37.58,37.61,244300.0,23.8195,23.8258,23.8068,23.8258,244300.0
2007-06-13 12:00:00,37.61,37.61,37.58,37.58,216200.0,23.8258,23.8258,23.8068,23.8068,216200.0
2007-06-13 12:05:00,37.59,37.59,37.55,37.56,65100.0,23.8132,23.8132,23.7878,23.7942,65100.0
2007-06-13 12:10:00,37.55,37.56,37.54,37.55,91600.0,23.7878,23.7942,23.7815,23.7878,91600.0
2007-06-13 12:15:00,37.55,37.56,37.55,37.55,67700.0,23.7878,23.7942,23.7878,23.7878,67700.0
2007-06-13 12:20:00,37.56,37.56,37.55,37.55,157200.0,23.7942,23.7942,23.7878,23.7878,157200.0
2007-06-13 12:25:00,37.56,37.56,37.54,37.56,290300.0,23.7942,23.7942,23.7815,23.7942,290300.0
2007-06-13 12:30:00,37.55,37.56,37.55,37.55,80700.0,23.7878,23.7942,23.7878,23.7878,80700.0
2007-06-13 12:35:00,37.55,37.59,37.55,37.57,126600.0,23.7878,23.8132,23.7878,23.8005,126600.0
2007-06-13 12:40:00,37.56,37.59,37.56,37.57,83900.0,23.7942,23.8132,23.7942,23.8005,83900.0
2007-06-13 12:45:00,37.58,37.58,37.57,37.57,249400.0,23.8068,23.8068,23.8005,23.8005,249400.0
2007-06-13 12:50:00,37.57,37.59,37.57,37.58,78600.0,23.8005,23.8132,23.8005,23.8068,78600.0
2007-06-13 12:55:00,37.58,37.58,37.51,37.55,368100.0,23.8068,23.8068,23.7625,23.7878,368100.0
2007-06-13 13:00:00,37.55,37.57,37.54,37.56,258200.0,23.7878,23.8005,23.7815,23.7942,258200.0
2007-06-13 13:05:00,37.57,37.57,37.55,37.55,121200.0,23.8005,23.8005,23.7878,23.7878,121200.0
2007-06-13 13:10:00,37.55,37.57,37.55,37.56,83400.0,23.7878,23.8005,23.7878,23.7942,83400.0
2007-06-13 13:15:00,37.57,37.58,37.51,37.55,339700.0,23.8005,23.8068,23.7625,23.7878,339700.0
2007-06-13 13:20:00,37.55,37.59,37.55,37.56,82800.0,23.7878,23.8132,23.7878,23.7942,82800.0
2007-06-13 13:25:00,37.56,37.57,37.55,37.55,180300.0,23.7942,23.8005,23.7878,23.7878,180300.0
2007-06-13 13:30:00,37.55,37.56,37.53,37.55,70000.0,23.7878,23.7942,23.7751,23.7878,70000.0
2007-06-13 13:35:00,37.55,37.59,37.55,37.58,120100.0,23.7878,23.8132,23.7878,23.8068,120100.0
2007-06-13 13:40:00,37.58,37.59,37.55,37.55,202300.0,23.8068,23.8132,23.7878,23.7878,202300.0
2007-06-13 13:45:00,37.54,37.56,37.54,37.55,79700.0,23.7815,23.7942,23.7815,23.7878,79700.0
2007-06-13 13:50:00,37.55,37.56,37.55,37.55,55200.0,23.7878,23.7942,23.7878,23.7878,55200.0
2007-06-13 13:55:00,37.55,37.59,37.53,37.59,264000.0,23.7878,23.8132,23.7751,23.8132,264000.0
2007-06-13 14:00:00,37.58,37.72,37.57,37.66,371100.0,23.8068,23.8955,23.8005,23.8575,371100.0
2007-06-13 14:05:00,37.65,37.7,37.63,37.68,299800.0,23.8512,23.8828,23.8385,23.8702,299800.0
2007-06-13 14:10:00,37.68,37.78,37.68,37.75,309400.0,23.8702,23.9335,23.8702,23.9145,309400.0
2007-06-13 14:15:00,37.75,37.79,37.7,37.7,226800.0,23.9145,23.9399,23.8828,23.8828,226800.0
2007-06-13 14:20:00,37.7,37.8,37.7,37.78,176200.0,23.8828,23.9462,23.8828,23.9335,176200.0
2007-06-13 14:25:00,37.78,37.78,37.69,37.7,138000.0,23.9335,23.9335,23.8765,23.8828,138000.0
2007-06-13 14:30:00,37.71,37.72,37.67,37.71,112700.0,23.8892,23.8955,23.8638,23.8892,112700.0
2007-06-13 14:35:00,37.71,37.75,37.71,37.73,105500.0,23.8892,23.9145,23.8892,23.9018,105500.0
2007-06-13 14:40:00,37.72,37.75,37.67,37.7,94600.0,23.8955,23.9145,23.8638,23.8828,94600.0
2007-06-13 14:45:00,37.7,37.79,37.7,37.75,153100.0,23.8828,23.9399,23.8828,23.9145,153100.0
2007-06-13 14:50:00,37.74,37.77,37.73,37.75,90500.0,23.9082,23.9272,23.9018,23.9145,90500.0
2007-06-13 14:55:00,37.76,37.82,37.72,37.8,181800.0,23.9209,23.9589,23.8955,23.9462,181800.0
2007-06-13 15:00:00,37.8,37.83,37.76,37.76,135900.0,23.9462,23.9652,23.9209,23.9209,135900.0
2007-06-13 15:05:00,37.76,37.78,37.71,37.76,165500.0,23.9209,23.9335,23.8892,23.9209,165500.0
2007-06-13 15:10:00,37.77,37.77,37.65,37.68,168700.0,23.9272,23.9272,23.8512,23.8702,168700.0
2007-06-13 15:15:00,37.67,37.68,37.59,37.61,315400.0,23.8638,23.8702,23.8132,23.8258,315400.0
2007-06-13 15:20:00,37.62,37.63,37.61,37.61,126800.0,23.8322,23.8385,23.8258,23.8258,126800.0
2007-06-13 15:25:00,37.62,37.65,37.61,37.62,125300.0,23.8322,23.8512,23.8258,23.8322,125300.0
2007-06-13 15:30:00,37.61,37.65,37.6,37.63,107400.0,23.8258,23.8512,23.8195,23.8385,107400.0
2007-06-13 15:35:00,37.63,37.66,37.62,37.65,167400.0,23.8385,23.8575,23.8322,23.8512,167400.0
2007-06-13 15:40:00,37.65,37.74,37.64,37.72,283100.0,23.8512,23.9082,23.8448,23.8955,283100.0
2007-06-13 15:45:00,37.73,37.73,37.69,37.7,197700.0,23.9018,23.9018,23.8765,23.8828,197700.0
2007-06-13 15:50:00,37.69,37.71,37.68,37.69,338700.0,23.8765,23.8892,23.8702,23.8765,338700.0
2007-06-13 15:55:00,37.69,37.75,37.69,37.74,385900.0,23.8765,23.9145,23.8765,23.9082,385900.0
2007-06-14 09:30:00,37.8,37.81,37.61,37.72,177500.0,23.9462,23.9525,23.8258,23.8955,177500.0
2007-06-14 09:35:00,37.72,37.73,37.61,37.61,76700.0,23.8955,23.9018,23.8258,23.8258,76700.0
2007-06-14 09:40:00,37.61,37.66,37.57,37.61,128000.0,23.8258,23.8575,23.8005,23.8258,128000.0
2007-06-14 09:45:00,37.61,37.75,37.58,37.73,154500.0,23.8258,23.9145,23.8068,23.9018,154500.0
2007-06-14 09:50:00,37.74,37.75,37.68,37.7,209500.0,23.9082,23.9145,23.8702,23.8828,209500.0
2007-06-14 09:55:00,37.7,37.81,37.68,37.77,149900.0,23.8828,23.9525,23.8702,23.9272,149900.0
2007-06-14 10:00:00,37.79,37.8,37.69,37.78,154600.0,23.9399,23.9462,23.8765,23.9335,154600.0
2007-06-14 10:05:00,37.78,37.81,37.68,37.69,152000.0,23.9335,23.9525,23.8702,23.8765,152000.0
2007-06-14 10:10:00,37.69,37.76,37.69,37.72,111300.0,23.8765,23.9209,23.8765,23.8955,111300.0
2007-06-14 10:15:00,37.72,37.73,37.64,37.64,58400.0,23.8955,23.9018,23.8448,23.8448,58400.0
2007-06-14 10:20:00,37.65,37.7,37.64,37.66,110900.0,23.8512,23.8828,23.8448,23.8575,110900.0
2007-06-14 10:25:00,37.65,37.66,37.61,37.64,92400.0,23.8512,23.8575,23.8258,23.8448,92400.0
2007-06-14 10:30:00,37.65,37.7,37.64,37.69,160000.0,23.8512,23.8828,23.8448,23.8765,160000.0
2007-06-14 10:35:00,37.69,37.7,37.62,37.66,136800.0,23.8765,23.8828,23.8322,23.8575,136800.0
2007-06-14 10:40:00,37.65,37.69,37.64,37.65,108500.0,23.8512,23.8765,23.8448,23.8512,108500.0
2007-06-14 10:45:00,37.64,37.65,37.61,37.63,257500.0,23.8448,23.8512,23.8258,23.8385,257500.0
2007-06-14 10:50:00,37.63,37.65,37.62,37.64,341100.0,23.8385,23.8512,23.8322,23.8448,341100.0
2007-06-14 10:55:00,37.64,37.66,37.63,37.64,236600.0,23.8448,23.8575,23.8385,23.8448,236600.0
2007-06-14 11:00:00,37.64,37.67,37.64,37.65,91200.0,23.8448,23.8638,23.8448,23.8512,91200.0
2007-06-14 11:05:00,37.66,37.68,37.64,37.66,239100.0,23.8575,23.8702,23.8448,23.8575,239100.0
2007-06-14 11:10:00,37.66,37.73,37.65,37.67,181100.0,23.8575,23.9018,23.8512,23.8638,181100.0
2007-06-14 11:15:00,37.67,37.7,37.64,37.65,107200.0,23.8638,23.8828,23.8448,23.8512,107200.0
2007-06-14 11:20:00,37.65,37.65,37.6,37.62,92900.0,23.8512,23.8512,23.8195,23.8322,92900.0
2007-06-14 11:25:00,37.62,37.66,37.6,37.64,117300.0,23.8322,23.8575,23.8195,23.8448,117300.0
2007-06-14 11:30:00,37.64,37.7,37.64,37.67,94700.0,23.8448,23.8828,23.8448,23.8638,94700.0
2007-06-14 11:35:00,37.67,37.69,37.6,37.63,83300.0,23.8638,23.8765,23.8195,23.8385,83300.0
2007-06-14 11:40:00,37.63,37.64,37.62,37.62,26500.0,23.8385,23.8448,23.8322,23.8322,26500.0
2007-06-14 11:45:00,37.62,37.64,37.59,37.61,129000.0,23.8322,23.8448,23.8132,23.8258,129000.0
2007-06-14 11:50:00,37.62,37.64,37.59,37.63,253200.0,23.8322,23.8448,23.8132,23.8385,253200.0
2007-06-14 11:55:00,37.64,37.67,37.62,37.64,62600.0,23.8448,23.8638,23.8322,23.8448,62600.0
2007-06-14 12:00:00,37.64,37.65,37.6,37.63,159300.0,23.8448,23.8512,23.8195,23.8385,159300.0
2007-06-14 12:05:00,37.63,37.63,37.61,37.61,120900.0,23.8385,23.8385,23.8258,23.8258,120900.0
2007-06-14 12:10:00,37.61,37.66,37.61,37.64,73000.0,23.8258,23.8575,23.8258,23.8448,73000.0
2007-06-14 12:15:00,37.64,37.65,37.62,37.63,47200.0,23.8448,23.8512,23.8322,23.8385,47200.0
2007-06-14 12:20:00,37.63,37.65,37.61,37.64,101800.0,23.8385,23.8512,23.8258,23.8448,101800.0
2007-06-14 12:25:00,37.64,37.64,37.61,37.61,59900.0,23.8448,23.8448,23.8258,23.8258,59900.0
2007-06-14 12:30:00,37.61,37.64,37.6,37.64,59300.0,23.8258,23.8448,23.8195,23.8448,59300.0
2007-06-14 12:35:00,37.64,37.67,37.64,37.66,52900.0,23.8448,23.8638,23.8448,23.8575,52900.0
2007-06-14 12:40:00,37.66,37.66,37.62,37.62,34800.0,23.8575,23.8575,23.8322,23.8322,34800.0
2007-06-14 12:45:00,37.63,37.64,37.62,37.62,46600.0,23.8385,23.8448,23.8322,23.8322,46600.0
2007-06-14 12:50:00,37.63,37.63,37.62,37.63,45900.0,23.8385,23.8385,23.8322,23.8385,45900.0
2007-06-14 12:55:00,37.63,37.63,37.61,37.62,165400.0,23.8385,23.8385,23.8258,23.8322,165400.0
2007-06-14 13:00:00,37.63,37.63,37.62,37.62,35700.0,23.8385,23.8385,23.8322,23.8322,35700.0
2007-06-14 13:05:00,37.62,37.65,37.6,37.63,71100.0,23.8322,23.8512,23.8195,23.8385,71100.0
2007-06-14 13:10:00,37.62,37.63,37.61,37.61,24600.0,23.8322,23.8385,23.8258,23.8258,24600.0
2007-06-14 13:15:00,37.62,37.63,37.6,37.6,51600.0,23.8322,23.8385,23.8195,23.8195,51600.0
2007-06-14 13:20:00,37.6,37.61,37.57,37.58,72900.0,23.8195,23.8258,23.8005,23.8068,72900.0
2007-06-14 13:25:00,37.58,37.6,37.58,37.59,68700.0,23.8068,23.8195,23.8068,23.8132,68700.0
2007-06-14 13:30:00,37.59,37.63,37.59,37.63,134100.0,23.8132,23.8385,23.8132,23.8385,134100.0
2007-06-14 13:35:00,37.62,37.65,37.61,37.65,158500.0,23.8322,23.8512,23.8258,23.8512,158500.0
2007-06-14 13:40:00,37.64,37.65,37.64,37.65,53100.0,23.8448,23.8512,23.8448,23.8512,53100.0
2007-06-14 13:45:00,37.64,37.69,37.64,37.68,107100.0,23.8448,23.8765,23.8448,23.8702,107100.0
2007-06-14 13:50:00,37.69,37.73,37.64,37.65,162500.0,23.8765,23.9018,23.8448,23.8512,162500.0
2007-06-14 13:55:00,37.65,37.68,37.64,37.68,42400.0,23.8512,23.8702,23.8448,23.8702,42400.0
2007-06-14 14:00:00,37.68,37.7,37.63,37.64,114800.0,23.8702,23.8828,23.8385,23.8448,114800.0
2007-06-14 14:05:00,37.65,37.67,37.61,37.62,87500.0,23.8512,23.8638,23.8258,23.8322,87500.0
2007-06-14 14:10:00,37.62,37.65,37.61,37.63,78500.0,23.8322,23.8512,23.8258,23.8385,78500.0
2007-06-14 14:15:00,37.64,37.65,37.63,37.63,51600.0,23.8448,23.8512,23.8385,23.8385,51600.0
2007-06-14 14:20:00,37.63,37.64,37.61,37.64,75000.0,23.8385,23.8448,23.8258,23.8448,75000.0
2007-06-14 14:25:00,37.64,37.67,37.63,37.66,81700.0,23.8448,23.8638,23.8385,23.8575,81700.0
2007-06-14 14:30:00,37.66,37.72,37.65,37.72,88900.0,23.8575,23.8955,23.8512,23.8955,88900.0
2007-06-14 14:35:00,37.72,37.74,37.7,37.71,76300.0,23.8955,23.9082,23.8828,23.8892,76300.0
2007-06-14 14:40:00,37.71,37.72,37.67,37.68,75600.0,23.8892,23.8955,23.8638,23.8702,75600.0
2007-06-14 14:45:00,37.68,37.73,37.67,37.73,73700.0,23.8702,23.9018,23.8638,23.9018,73700.0
2007-06-14 14:50:00,37.73,37.73,37.7,37.72,91200.0,23.9018,23.9018,23.8828,23.8955,91200.0
2007-06-14 14:55:00,37.71,37.75,37.7,37.73,162600.0,23.8892,23.9145,23.8828,23.9018,162600.0
2007-06-14 15:00:00,37.72,37.73,37.7,37.71,58800.0,23.8955,23.9018,23.8828,23.8892,58800.0
2007-06-14 15:05:00,37.7,37.75,37.7,37.74,76400.0,23.8828,23.9145,23.8828,23.9082,76400.0
2007-06-14 15:10:00,37.75,37.77,37.74,37.75,76200.0,23.9145,23.9272,23.9082,23.9145,76200.0
2007-06-14 15:15:00,37.75,37.78,37.74,37.75,103700.0,23.9145,23.9335,23.9082,23.9145,103700.0
2007-06-14 15:20:00,37.75,37.78,37.74,37.75,175400.0,23.9145,23.9335,23.9082,23.9145,175400.0
2007-06-14 15:25:00,37.75,37.76,37.73,37.74,201300.0,23.9145,23.9209,23.9018,23.9082,201300.0
2007-06-14 15:30:00,37.73,37.74,37.69,37.73,252200.0,23.9018,23.9082,23.8765,23.9018,252200.0
2007-06-14 15:35:00,37.72,37.79,37.72,37.79,199900.0,23.8955,23.9399,23.8955,23.9399,199900.0
2007-06-14 15:40:00,37.79,37.83,37.77,37.82,277500.0,23.9399,23.9652,23.9272,23.9589,277500.0
2007-06-14 15:45:00,37.83,37.84,37.75,37.77,202700.0,23.9652,23.9715,23.9145,23.9272,202700.0
2007-06-14 15:50:00,37.76,37.78,37.72,37.76,217700.0,23.9209,23.9335,23.8955,23.9209,217700.0
2007-06-14 15:55:00,37.75,37.8,37.75,37.78,246500.0,23.9145,23.9462,23.9145,23.9335,246500.0
2007-06-15 09:30:00,38.33,38.39,37.99,38.15,2687300.0,24.2819,24.32,24.0666,24.1679,2687300.0
2007-06-15 09:35:00,38.16,38.26,38.11,38.25,380700.0,24.1743,24.2376,24.1426,24.2313,380700.0
2007-06-15 09:40:00,38.25,38.37,38.24,38.33,639900.0,24.2313,24.3073,24.2249,24.2819,639900.0
2007-06-15 09:45:00,38.33,38.43,38.26,38.43,461000.0,24.2819,24.3453,24.2376,24.3453,461000.0
2007-06-15 09:50:00,38.43,38.44,38.3,38.34,352000.0,24.3453,24.3516,24.2629,24.2883,352000.0
2007-06-15 09:55:00,38.35,38.49,38.33,38.42,312500.0,24.2946,24.3833,24.2819,24.339,312500.0
2007-06-15 10:00:00,38.42,38.48,38.36,38.46,233600.0,24.339,24.377,24.301,24.3643,233600.0
2007-06-15 10:05:00,38.47,38.47,38.36,38.39,262100.0,24.3706,24.3706,24.301,24.32,262100.0
2007-06-15 10:10:00,38.39,38.39,38.3,38.33,148000.0,24.32,24.32,24.2629,24.2819,148000.0
2007-06-15 10:15:00,38.33,38.36,38.26,38.28,188300.0,24.2819,24.301,24.2376,24.2503,188300.0
2007-06-15 10:20:00,38.28,38.32,38.25,38.28,157300.0,24.2503,24.2756,24.2313,24.2503,157300.0
2007-06-15 10:25:00,38.29,38.29,38.25,38.28,127600.0,24.2566,24.2566,24.2313,24.2503,127600.0
2007-06-15 10:30:00,38.28,38.34,38.28,38.3,176900.0,24.2503,24.2883,24.2503,24.2629,176900.0
2007-06-15 10:35:00,38.3,38.36,38.27,38.33,291800.0,24.2629,24.301,24.2439,24.2819,291800.0
2007-06-15 10:40:00,38.33,38.34,38.32,38.34,72500.0,24.2819,24.2883,24.2756,24.2883,72500.0
2007-06-15 10:45:00,38.34,38.36,38.32,38.34,117200.0,24.2883,24.301,24.2756,24.2883,117200.0
2007-06-15 10:50:00,38.34,38.36,38.32,38.35,113500.0,24.2883,24.301,24.2756,24.2946,113500.0
2007-06-15 10:55:00,38.36,38.39,38.33,38.36,242000.0,24.301,24.32,24.2819,24.301,242000.0
2007-06-15 11:00:00,38.35,38.37,38.33,38.36,84400.0,24.2946,24.3073,24.2819,24.301,84400.0
2007-06-15 11:05:00,38.36,38.38,38.32,38.33,205800.0,24.301,24.3136,24.2756,24.2819,205800.0
2007-06-15 11:10:00,38.33,38.36,38.32,38.33,100600.0,24.2819,24.301,24.2756,24.2819,100600.0
2007-06-15 11:15:00,38.32,38.34,38.3,38.3,66200.0,24.2756,24.2883,24.2629,24.2629,66200.0
2007-06-15 11:20:00,38.31,38.33,38.29,38.32,88500.0,24.2693,24.2819,24.2566,24.2756,88500.0
2007-06-15 11:25:00,38.32,38.33,38.31,38.32,100300.0,24.2756,24.2819,24.2693,24.2756,100300.0
2007-06-15 11:30:00,38.33,38.33,38.3,38.32,108000.0,24.2819,24.2819,24.2629,24.2756,108000.0
2007-06-15 11:35:00,38.32,38.33,38.28,38.31,135400.0,24.2756,24.2819,24.2503,24.2693,135400.0
2007-06-15 11:40:00,38.31,38.31,38.29,38.31,53200.0,24.2693,24.2693,24.2566,24.2693,53200.0
2007-06-15 11:45:00,38.3,38.33,38.29,38.32,123500.0,24.2629,24.2819,24.2566,24.2756,123500.0
2007-06-15 11:50:00,38.33,38.33,38.27,38.31,119400.0,24.2819,24.2819,24.2439,24.2693,119400.0
2007-06-15 11:55:00,38.31,38.31,38.27,38.29,50100.0,24.2693,24.2693,24.2439,24.2566,50100.0
2007-06-15 12:00:00,38.29,38.31,38.28,38.3,94300.0,24.2566,24.2693,24.2503,24.2629,94300.0
2007-06-15 12:05:00,38.3,38.3,38.25,38.25,76200.0,24.2629,24.2629,24.2313,24.2313,76200.0
2007-06-15 12:10:00,38.26,38.26,38.21,38.25,94100.0,24.2376,24.2376,24.2059,24.2313,94100.0
2007-06-15 12:15:00,38.25,38.27,38.24,38.26,32600.0,24.2313,24.2439,24.2249,24.2376,32600.0
2007-06-15 12:20:00,38.27,38.27,38.23,38.26,50600.0,24.2439,24.2439,24.2186,24.2376,50600.0
2007-06-15 12:25:00,38.26,38.27,38.2,38.2,62600.0,24.2376,24.2439,24.1996,24.1996,62600.0
2007-06-15 12:30:00,38.2,38.23,38.19,38.21,85200.0,24.1996,24.2186,24.1933,24.2059,85200.0
2007-06-15 12:35:00,38.22,38.23,38.21,38.22,27500.0,24.2123,24.2186,24.2059,24.2123,27500.0
2007-06-15 12:40:00,38.23,38.25,38.22,38.25,60200.0,24.2186,24.2313,24.2123,24.2313,60200.0
2007-06-15 12:45:00,38.24,38.25,38.22,38.23,65900.0,24.2249,24.2313,24.2123,24.2186,65900.0
2007-06-15 12:50:00,38.22,38.22,38.17,38.19,137900.0,24.2123,24.2123,24.1806,24.1933,137900.0
2007-06-15 12:55:00,38.2,38.23,38.19,38.22,47900.0,24.1996,24.2186,24.1933,24.2123,47900.0
2007-06-15 13:00:00,38.23,38.23,38.18,38.18,71300.0,24.2186,24.2186,24.1869,24.1869,71300.0
2007-06-15 13:05:00,38.18,38.19,38.12,38.12,185600.0,24.1869,24.1933,24.1489,24.1489,185600.0
2007-06-15 13:10:00,38.13,38.14,38.11,38.11,89500.0,24.1552,24.1616,24.1426,24.1426,89500.0
2007-06-15 13:15:00,38.11,38.15,38.09,38.14,98600.0,24.1426,24.1679,24.1299,24.1616,98600.0
2007-06-15 13:20:00,38.15,38.17,38.14,38.17,73500.0,24.1679,24.1806,24.1616,24.1806,73500.0
2007-06-15 13:25:00,38.17,38.19,38.16,38.18,90900.0,24.1806,24.1933,24.1743,24.1869,90900.0
2007-06-15 13:30:00,38.18,38.19,38.15,38.15,89700.0,24.1869,24.1933,24.1679,24.1679,89700.0
2007-06-15 13:35:00,38.15,38.16,38.14,38.15,54100.0,24.1679,24.1743,24.1616,24.1679,54100.0
2007-06-15 13:40:00,38.16,38.16,38.14,38.15,48100.0,24.1743,24.1743,24.1616,24.1679,48100.0
2007-06-15 13:45:00,38.15,38.2,38.15,38.19,90000.0,24.1679,24.1996,24.1679,24.1933,90000.0
2007-06-15 13:50:00,38.19,38.22,38.17,38.2,129100.0,24.1933,24.2123,24.1806,24.1996,129100.0
2007-06-15 13:55:00,38.2,38.21,38.16,38.19,137200.0,24.1996,24.2059,24.1743,24.1933,137200.0
2007-06-15 14:00:00,38.19,38.2,38.16,38.18,97000.0,24.1933,24.1996,24.1743,24.1869,97000.0
2007-06-15 14:05:00,38.18,38.19,38.14,38.15,80200.0,24.1869,24.1933,24.1616,24.1679,80200.0
2007-06-15 14:10:00,38.14,38.15,38.1,38.12,165900.0,24.1616,24.1679,24.1362,24.1489,165900.0
2007-06-15 14:15:00,38.11,38.12,38.09,38.1,142200.0,24.1426,24.1489,24.1299,24.1362,142200.0
2007-06-15 14:20:00,38.09,38.11,38.09,38.1,111000.0,24.1299,24.1426,24.1299,24.1362,111000.0
2007-06-15 14:25:00,38.1,38.11,38.09,38.1,53800.0,24.1362,24.1426,24.1299,24.1362,53800.0
2007-06-15 14:30:00,38.09,38.15,38.09,38.13,102300.0,24.1299,24.1679,24.1299,24.1552,102300.0
2007-06-15 14:35:00,38.14,38.14,38.08,38.08,87600.0,24.1616,24.1616,24.1236,24.1236,87600.0
2007-06-15 14:40:00,38.08,38.09,38.06,38.08,139700.0,24.1236,24.1299,24.1109,24.1236,139700.0
2007-06-15 14:45:00,38.08,38.1,38.07,38.09,94400.0,24.1236,24.1362,24.1172,24.1299,94400.0
2007-06-15 14:50:00,38.1,38.1,38.06,38.08,149000.0,24.1362,24.1362,24.1109,24.1236,149000.0
2007-06-15 14:55:00,38.07,38.11,38.07,38.11,148500.0,24.1172,24.1426,24.1172,24.1426,148500.0
2007-06-15 15:00:00,38.11,38.11,38.09,38.09,106300.0,24.1426,24.1426,24.1299,24.1299,106300.0
2007-06-15 15:05:00,38.12,38.13,38.09,38.12,170100.0,24.1489,24.1552,24.1299,24.1489,170100.0
2007-06-15 15:10:00,38.13,38.15,38.12,38.14,121100.0,24.1552,24.1679,24.1489,24.1616,121100.0
2007-06-15 15:15:00,38.15,38.15,38.08,38.1,225000.0,24.1679,24.1679,24.1236,24.1362,225000.0
2007-06-15 15:20:00,38.1,38.13,38.08,38.12,267000.0,24.1362,24.1552,24.1236,24.1489,267000.0
2007-06-15 15:25:00,38.13,38.13,38.08,38.13,215200.0,24.1552,24.1552,24.1236,24.1552,215200.0
2007-06-15 15:30:00,38.12,38.13,38.12,38.12,131300.0,24.1489,24.1552,24.1489,24.1489,131300.0
2007-06-15 15:35:00,38.12,38.12,38.1,38.12,263200.0,24.1489,24.1489,24.1362,24.1489,263200.0
2007-06-15 15:40:00,38.12,38.12,38.1,38.1,293400.0,24.1489,24.1489,24.1362,24.1362,293400.0
2007-06-15 15:45:00,38.1,38.12,38.1,38.1,378900.0,24.1362,24.1489,24.1362,24.1362,378900.0
2007-06-15 15:50:00,38.11,38.12,38.07,38.09,557600.0,24.1426,24.1489,24.1172,24.1299,557600.0
2007-06-15 15:55:00,38.09,38.09,37.95,38.0,1257100.0,24.1299,24.1299,24.0412,24.0729,1257100.0
2007-06-18 09:30:00,38.0,38.03,37.97,38.0,236100.0,24.0729,24.0919,24.0539,24.0729,236100.0
2007-06-18 09:35:00,38.01,38.14,38.0,38.12,198400.0,24.0792,24.1616,24.0729,24.1489,198400.0
2007-06-18 09:40:00,38.12,38.19,38.1,38.18,140700.0,24.1489,24.1933,24.1362,24.1869,140700.0
2007-06-18 09:45:00,38.18,38.21,38.15,38.17,203300.0,24.1869,24.2059,24.1679,24.1806,203300.0
2007-06-18 09:50:00,38.16,38.18,38.04,38.07,180500.0,24.1743,24.1869,24.0982,24.1172,180500.0
2007-06-18 09:55:00,38.07,38.1,38.04,38.06,149700.0,24.1172,24.1362,24.0982,24.1109,149700.0
2007-06-18 10:00:00,38.06,38.13,38.04,38.1,283000.0,24.1109,24.1552,24.0982,24.1362,283000.0
2007-06-18 10:05:00,38.1,38.11,38.06,38.1,151600.0,24.1362,24.1426,24.1109,24.1362,151600.0
2007-06-18 10:10:00,38.1,38.25,38.1,38.24,308400.0,24.1362,24.2313,24.1362,24.2249,308400.0
2007-06-18 10:15:00,38.24,38.25,38.03,38.04,264000.0,24.2249,24.2313,24.0919,24.0982,264000.0
2007-06-18 10:20:00,38.04,38.07,38.0,38.04,191500.0,24.0982,24.1172,24.0729,24.0982,191500.0
2007-06-18 10:25:00,38.03,38.08,38.03,38.07,76700.0,24.0919,24.1236,24.0919,24.1172,76700.0
2007-06-18 10:30:00,38.07,38.1,38.06,38.1,90100.0,24.1172,24.1362,24.1109,24.1362,90100.0
2007-06-18 10:35:00,38.11,38.16,38.1,38.14,131000.0,24.1426,24.1743,24.1362,24.1616,131000.0
2007-06-18 10:40:00,38.15,38.22,38.14,38.18,107300.0,24.1679,24.2123,24.1616,24.1869,107300.0
2007-06-18 10:45:00,38.19,38.22,38.19,38.19,137500.0,24.1933,24.2123,24.1933,24.1933,137500.0
2007-06-18 10:50:00,38.2,38.2,38.14,38.17,155100.0,24.1996,24.1996,24.1616,24.1806,155100.0
2007-06-18 10:55:00,38.18,38.18,38.13,38.14,95300.0,24.1869,24.1869,24.1552,24.1616,95300.0
2007-06-18 11:00:00,38.15,38.15,38.07,38.12,135500.0,24.1679,24.1679,24.1172,24.1489,135500.0
2007-06-18 11:05:00,38.12,38.14,38.1,38.13,77400.0,24.1489,24.1616,24.1362,24.1552,77400.0
2007-06-18 11:10:00,38.13,38.14,38.09,38.11,83100.0,24.1552,24.1616,24.1299,24.1426,83100.0
2007-06-18 11:15:00,38.11,38.16,38.11,38.16,74800.0,24.1426,24.1743,24.1426,24.1743,74800.0
2007-06-18 11:20:00,38.16,38.2,38.16,38.16,76200.0,24.1743,24.1996,24.1743,24.1743,76200.0
2007-06-18 11:25:00,38.16,38.18,38.13,38.13,67900.0,24.1743,24.1869,24.1552,24.1552,67900.0
2007-06-18 11:30:00,38.13,38.14,38.11,38.12,68100.0,24.1552,24.1616,24.1426,24.1489,68100.0
2007-06-18 11:35:00,38.13,38.14,38.11,38.11,53500.0,24.1552,24.1616,24.1426,24.1426,53500.0
2007-06-18 11:40:00,38.12,38.14,38.11,38.13,73200.0,24.1489,24.1616,24.1426,24.1552,73200.0
2007-06-18 11:45:00,38.13,38.13,38.11,38.11,49100.0,24.1552,24.1552,24.1426,24.1426,49100.0
2007-06-18 11:50:00,38.11,38.14,38.11,38.14,85000.0,24.1426,24.1616,24.1426,24.1616,85000.0
2007-06-18 11:55:00,38.13,38.14,38.09,38.11,92100.0,24.1552,24.1616,24.1299,24.1426,92100.0
2007-06-18 12:00:00,38.11,38.13,38.11,38.13,46500.0,24.1426,24.1552,24.1426,24.1552,46500.0
2007-06-18 12:05:00,38.13,38.18,38.12,38.17,86000.0,24.1552,24.1869,24.1489,24.1806,86000.0
2007-06-18 12:10:00,38.18,38.2,38.1,38.12,124600.0,24.1869,24.1996,24.1362,24.1489,124600.0
2007-06-18 12:15:00,38.12,38.13,38.08,38.1,94700.0,24.1489,24.1552,24.1236,24.1362,94700.0
2007-06-18 12:20:00,38.1,38.12,38.08,38.1,61800.0,24.1362,24.1489,24.1236,24.1362,61800.0
2007-06-18 12:25:00,38.09,38.12,38.09,38.1,58000.0,24.1299,24.1489,24.1299,24.1362,58000.0
2007-06-18 12:30:00,38.1,38.11,38.09,38.1,44800.0,24.1362,24.1426,24.1299,24.1362,44800.0
2007-06-18 12:35:00,38.1,38.14,38.1,38.13,62000.0,24.1362,24.1616,24.1362,24.1552,62000.0
2007-06-18 12:40:00,38.14,38.15,38.13,38.15,65100.0,24.1616,24.1679,24.1552,24.1679,65100.0
2007-06-18 12:45:00,38.14,38.16,38.14,38.15,50800.0,24.1616,24.1743,24.1616,24.1679,50800.0
2007-06-18 12:50:00,38.16,38.21,38.15,38.2,65300.0,24.1743,24.2059,24.1679,24.1996,65300.0
2007-06-18 12:55:00,38.2,38.23,38.2,38.21,66100.0,24.1996,24.2186,24.1996,24.2059,66100.0
2007-06-18 13:00:00,38.21,38.21,38.15,38.15,78900.0,24.2059,24.2059,24.1679,24.1679,78900.0
2007-06-18 13:05:00,38.16,38.17,38.13,38.15,44400.0,24.1743,24.1806,24.1552,24.1679,44400.0
2007-06-18 13:10:00,38.15,38.17,38.13,38.17,44300.0,24.1679,24.1806,24.1552,24.1806,44300.0
2007-06-18 13:15:00,38.16,38.18,38.14,38.17,79400.0,24.1743,24.1869,24.1616,24.1806,79400.0
2007-06-18 13:20:00,38.17,38.17,38.13,38.16,103100.0,24.1806,24.1806,24.1552,24.1743,103100.0
2007-06-18 13:25:00,38.16,38.17,38.13,38.13,77200.0,24.1743,24.1806,24.1552,24.1552,77200.0
2007-06-18 13:30:00,38.13,38.15,38.12,38.12,94000.0,24.1552,24.1679,24.1489,24.1489,94000.0
2007-06-18 13:35:00,38.11,38.12,38.07,38.08,61700.0,24.1426,24.1489,24.1172,24.1236,61700.0
2007-06-18 13:40:00,38.08,38.08,38.01,38.06,149000.0,24.1236,24.1236,24.0792,24.1109,149000.0
2007-06-18 13:45:00,38.06,38.07,38.02,38.04,90700.0,24.1109,24.1172,24.0856,24.0982,90700.0
2007-06-18 13:50:00,38.05,38.06,37.96,37.97,102100.0,24.1046,24.1109,24.0476,24.0539,102100.0
2007-06-18 13:55:00,37.98,38.02,37.96,37.99,155200.0,24.0602,24.0856,24.0476,24.0666,155200.0
2007-06-18 14:00:00,37.98,38.01,37.96,37.98,63800.0,24.0602,24.0792,24.0476,24.0602,63800.0
2007-06-18 14:05:00,37.99,38.02,37.95,38.0,94300.0,24.0666,24.0856,24.0412,24.0729,94300.0
2007-06-18 14:10:00,37.99,38.0,37.95,37.96,70600.0,24.0666,24.0729,24.0412,24.0476,70600.0
2007-06-18 14:15:00,37.96,37.97,37.92,37.94,119100.0,24.0476,24.0539,24.0222,24.0349,119100.0
2007-06-18 14:20:00,37.93,37.94,37.9,37.92,93000.0,24.0285,24.0349,24.0095,24.0222,93000.0
2007-06-18 14:25:00,37.92,37.96,37.91,37.96,68500.0,24.0222,24.0476,24.0159,24.0476,68500.0
2007-06-18 14:30:00,37.96,37.97,37.93,37.94,91600.0,24.0476,24.0539,24.0285,24.0349,91600.0
2007-06-18 14:35:00,37.95,37.97,37.94,37.95,48400.0,24.0412,24.0539,24.0349,24.0412,48400.0
2007-06-18 14:40:00,37.95,37.96,37.91,37.91,65200.0,24.0412,24.0476,24.0159,24.0159,65200.0
2007-06-18 14:45:00,37.91,37.93,37.9,37.91,74300.0,24.0159,24.0285,24.0095,24.0159,74300.0
2007-06-18 14:50:00,37.92,37.95,37.91,37.91,74700.0,24.0222,24.0412,24.0159,24.0159,74700.0
2007-06-18 14:55:00,37.92,37.95,37.91,37.94,110500.0,24.0222,24.0412,24.0159,24.0349,110500.0
2007-06-18 15:00:00,37.95,37.96,37.92,37.95,98400.0,24.0412,24.0476,24.0222,24.0412,98400.0
2007-06-18 15:05:00,37.95,37.97,37.94,37.95,69700.0,24.0412,24.0539,24.0349,24.0412,69700.0
2007-06-18 15:10:00,37.94,37.95,37.92,37.93,87700.0,24.0349,24.0412,24.0222,24.0285,87700.0
2007-06-18 15:15:00,37.93,37.94,37.92,37.92,61000.0,24.0285,24.0349,24.0222,24.0222,61000.0
2007-06-18 15:20:00,37.93,37.94,37.92,37.93,52500.0,24.0285,24.0349,24.0222,24.0285,52500.0
2007-06-18 15:25:00,37.94,37.95,37.92,37.93,103700.0,24.0349,24.0412,24.0222,24.0285,103700.0
2007-06-18 15:30:00,37.93,37.94,37.92,37.94,65800.0,24.0285,24.0349,24.0222,24.0349,65800.0
2007-06-18 15:35:00,37.94,37.98,37.93,37.98,75500.0,24.0349,24.0602,24.0285,24.0602,75500.0
2007-06-18 15:40:00,37.97,38.0,37.97,37.99,99500.0,24.0539,24.0729,24.0539,24.0666,99500.0
2007-06-18 15:45:00,37.99,38.0,37.97,37.97,100600.0,24.0666,24.0729,24.0539,24.0539,100600.0
2007-06-18 15:50:00,37.97,38.0,37.97,37.97,221100.0,24.0539,24.0729,24.0539,24.0539,221100.0
2007-06-18 15:55:00,37.98,38.0,37.97,37.99,164800.0,24.0602,24.0729,24.0539,24.0666,164800.0
2007-06-19 09:30:00,38.36,38.4,38.05,38.1,528600.0,24.301,24.3263,24.1046,24.1362,528600.0
2007-06-19 09:35:00,38.1,38.14,38.02,38.08,264800.0,24.1362,24.1616,24.0856,24.1236,264800.0
2007-06-19 09:40:00,38.08,38.09,37.94,38.03,218700.0,24.1236,24.1299,24.0349,24.0919,218700.0
2007-06-19 09:45:00,38.03,38.04,37.89,37.9,234300.0,24.0919,24.0982,24.0032,24.0095,234300.0
2007-06-19 09:50:00,37.9,37.98,37.86,37.97,246500.0,24.0095,24.0602,23.9842,24.0539,246500.0
2007-06-19 09:55:00,37.97,37.98,37.93,37.94,168600.0,24.0539,24.0602,24.0285,24.0349,168600.0
2007-06-19 10:00:00,37.94,37.95,37.81,37.83,213200.0,24.0349,24.0412,23.9525,23.9652,213200.0
2007-06-19 10:05:00,37.84,37.91,37.81,37.83,153800.0,23.9715,24.0159,23.9525,23.9652,153800.0
2007-06-19 10:10:00,37.84,37.91,37.84,37.9,248700.0,23.9715,24.0159,23.9715,24.0095,248700.0
2007-06-19 10:15:00,37.9,37.95,37.9,37.94,101100.0,24.0095,24.0412,24.0095,24.0349,101100.0
2007-06-19 10:20:00,37.95,38.01,37.94,38.0,147600.0,24.0412,24.0792,24.0349,24.0729,147600.0
2007-06-19 10:25:00,38.0,38.05,37.99,38.04,214900.0,24.0729,24.1046,24.0666,24.0982,214900.0
2007-06-19 10:30:00,38.05,38.09,38.04,38.06,145300.0,24.1046,24.1299,24.0982,24.1109,145300.0
2007-06-19 10:35:00,38.06,38.1,38.0,38.08,339200.0,24.1109,24.1362,24.0729,24.1236,339200.0
2007-06-19 10:40:00,38.08,38.19,38.06,38.18,290200.0,24.1236,24.1933,24.1109,24.1869,290200.0
2007-06-19 10:45:00,38.19,38.23,38.18,38.21,314200.0,24.1933,24.2186,24.1869,24.2059,314200.0
2007-06-19 10:50:00,38.21,38.22,38.16,38.21,298500.0,24.2059,24.2123,24.1743,24.2059,298500.0
2007-06-19 10:55:00,38.21,38.3,38.2,38.28,167300.0,24.2059,24.2629,24.1996,24.2503,167300.0
2007-06-19 11:00:00,38.27,38.28,38.15,38.19,147200.0,24.2439,24.2503,24.1679,24.1933,147200.0
2007-06-19 11:05:00,38.21,38.22,38.14,38.17,163900.0,24.2059,24.2123,24.1616,24.1806,163900.0
2007-06-19 11:10:00,38.16,38.17,38.12,38.12,55900.0,24.1743,24.1806,24.1489,24.1489,55900.0
2007-06-19 11:15:00,38.13,38.15,38.1,38.15,177500.0,24.1552,24.1679,24.1362,24.1679,177500.0
2007-06-19 11:20:00,38.15,38.17,38.13,38.15,110500.0,24.1679,24.1806,24.1552,24.1679,110500.0
2007-06-19 11:25:00,38.15,38.16,38.09,38.11,105300.0,24.1679,24.1743,24.1299,24.1426,105300.0
2007-06-19 11:30:00,38.11,38.15,38.11,38.13,85400.0,24.1426,24.1679,24.1426,24.1552,85400.0
2007-06-19 11:35:00,38.13,38.14,38.11,38.11,67800.0,24.1552,24.1616,24.1426,24.1426,67800.0
2007-06-19 11:40:00,38.12,38.18,38.09,38.16,118900.0,24.1489,24.1869,24.1299,24.1743,118900.0
2007-06-19 11:45:00,38.15,38.2,38.14,38.2,53900.0,24.1679,24.1996,24.1616,24.1996,53900.0
2007-06-19 11:50:00,38.2,38.23,38.19,38.21,52900.0,24.1996,24.2186,24.1933,24.2059,52900.0
2007-06-19 11:55:00,38.21,38.24,38.2,38.22,43200.0,24.2059,24.2249,24.1996,24.2123,43200.0
2007-06-19 12:00:00,38.24,38.27,38.23,38.27,84500.0,24.2249,24.2439,24.2186,24.2439,84500.0
2007-06-19 12:05:00,38.27,38.35,38.27,38.31,126700.0,24.2439,24.2946,24.2439,24.2693,126700.0
2007-06-19 12:10:00,38.3,38.31,38.23,38.29,80400.0,24.2629,24.2693,24.2186,24.2566,80400.0
2007-06-19 12:15:00,38.3,38.3,38.22,38.22,67700.0,24.2629,24.2629,24.2123,24.2123,67700.0
2007-06-19 12:20:00,38.22,38.23,38.14,38.15,110300.0,24.2123,24.2186,24.1616,24.1679,110300.0
2007-06-19 12:25:00,38.15,38.15,38.1,38.11,119800.0,24.1679,24.1679,24.1362,24.1426,119800.0
2007-06-19 12:30:00,38.11,38.14,38.09,38.13,82900.0,24.1426,24.1616,24.1299,24.1552,82900.0
2007-06-19 12:35:00,38.13,38.14,38.06,38.06,71300.0,24.1552,24.1616,24.1109,24.1109,71300.0
2007-06-19 12:40:00,38.06,38.08,38.05,38.06,73500.0,24.1109,24.1236,24.1046,24.1109,73500.0
2007-06-19 12:45:00,38.06,38.1,38.05,38.07,66500.0,24.1109,24.1362,24.1046,24.1172,66500.0
2007-06-19 12:50:00,38.07,38.1,38.06,38.09,80200.0,24.1172,24.1362,24.1109,24.1299,80200.0
2007-06-19 12:55:00,38.1,38.12,38.08,38.12,82500.0,24.1362,24.1489,24.1236,24.1489,82500.0
2007-06-19 13:00:00,38.11,38.12,38.08,38.08,95900.0,24.1426,24.1489,24.1236,24.1236,95900.0
2007-06-19 13:05:00,38.08,38.09,38.06,38.06,46100.0,24.1236,24.1299,24.1109,24.1109,46100.0
2007-06-19 13:10:00,38.06,38.08,38.05,38.07,34900.0,24.1109,24.1236,24.1046,24.1172,34900.0
2007-06-19 13:15:00,38.08,38.09,38.06,38.07,37400.0,24.1236,24.1299,24.1109,24.1172,37400.0
2007-06-19 13:20:00,38.07,38.13,38.06,38.08,68400.0,24.1172,24.1552,24.1109,24.1236,68400.0
2007-06-19 13:25:00,38.08,38.13,38.04,38.13,197800.0,24.1236,24.1552,24.0982,24.1552,197800.0
2007-06-19 13:30:00,38.13,38.17,38.1,38.12,84700.0,24.1552,24.1806,24.1362,24.1489,84700.0
2007-06-19 13:35:00,38.12,38.12,38.06,38.06,51400.0,24.1489,24.1489,24.1109,24.1109,51400.0
2007-06-19 13:40:00,38.07,38.19,38.06,38.19,153100.0,24.1172,24.1933,24.1109,24.1933,153100.0
2007-06-19 13:45:00,38.18,38.23,38.13,38.15,123600.0,24.1869,24.2186,24.1552,24.1679,123600.0
2007-06-19 13:50:00,38.16,38.18,38.14,38.16,56300.0,24.1743,24.1869,24.1616,24.1743,56300.0
2007-06-19 13:55:00,38.16,38.17,38.15,38.15,43000.0,24.1743,24.1806,24.1679,24.1679,43000.0
2007-06-19 14:00:00,38.15,38.17,38.09,38.09,71300.0,24.1679,24.1806,24.1299,24.1299,71300.0
2007-06-19 14:05:00,38.09,38.1,38.07,38.07,50600.0,24.1299,24.1362,24.1172,24.1172,50600.0
2007-06-19 14:10:00,38.08,38.09,38.07,38.08,69700.0,24.1236,24.1299,24.1172,24.1236,69700.0
2007-06-19 14:15:00,38.08,38.09,38.07,38.08,60100.0,24.1236,24.1299,24.1172,24.1236,60100.0
2007-06-19 14:20:00,38.08,38.09,38.07,38.08,79900.0,24.1236,24.1299,24.1172,24.1236,79900.0
2007-06-19 14:25:00,38.09,38.1,38.08,38.09,38700.0,24.1299,24.1362,24.1236,24.1299,38700.0
2007-06-19 14:30:00,38.09,38.09,38.04,38.06,92400.0,24.1299,24.1299,24.0982,24.1109,92400.0
2007-06-19 14:35:00,38.06,38.11,38.06,38.09,75600.0,24.1109,24.1426,24.1109,24.1299,75600.0
2007-06-19 14:40:00,38.09,38.11,38.09,38.1,40600.0,24.1299,24.1426,24.1299,24.1362,40600.0
2007-06-19 14:45:00,38.1,38.11,38.07,38.08,72400.0,24.1362,24.1426,24.1172,24.1236,72400.0
2007-06-19 14:50:00,38.08,38.11,38.07,38.11,140600.0,24.1236,24.1426,24.1172,24.1426,140600.0
2007-06-19 14:55:00,38.11,38.13,38.1,38.11,86400.0,24.1426,24.1552,24.1362,24.1426,86400.0
2007-06-19 15:00:00,38.12,38.13,38.1,38.12,86900.0,24.1489,24.1552,24.1362,24.1489,86900.0
2007-06-19 15:05:00,38.12,38.19,38.11,38.18,141000.0,24.1489,24.1933,24.1426,24.1869,141000.0
2007-06-19 15:10:00,38.18,38.2,38.15,38.2,95100.0,24.1869,24.1996,24.1679,24.1996,95100.0
2007-06-19 15:15:00,38.2,38.2,38.15,38.17,146200.0,24.1996,24.1996,24.1679,24.1806,146200.0
2007-06-19 15:20:00,38.18,38.22,38.16,38.22,183200.0,24.1869,24.2123,24.1743,24.2123,183200.0
2007-06-19 15:25:00,38.21,38.25,38.19,38.25,154300.0,24.2059,24.2313,24.1933,24.2313,154300.0
2007-06-19 15:30:00,38.24,38.25,38.23,38.24,130100.0,24.2249,24.2313,24.2186,24.2249,130100.0
2007-06-19 15:35:00,38.24,38.29,38.22,38.27,273400.0,24.2249,24.2566,24.2123,24.2439,273400.0
2007-06-19 15:40:00,38.28,38.35,38.27,38.31,219300.0,24.2503,24.2946,24.2439,24.2693,219300.0
2007-06-19 15:45:00,38.3,38.31,38.24,38.25,223600.0,24.2629,24.2693,24.2249,24.2313,223600.0
2007-06-19 15:50:00,38.25,38.25,38.21,38.21,201600.0,24.2313,24.2313,24.2059,24.2059,201600.0
2007-06-19 15:55:00,38.22,38.29,38.21,38.29,390200.0,24.2123,24.2566,24.2059,24.2566,390200.0
2007-06-20 09:30:00,40.85,40.94,40.7,40.79,2566900.0,25.8784,25.9354,25.7833,25.8403,2566900.0
2007-06-20 09:35:00,40.78,40.79,40.51,40.62,2010700.0,25.834,25.8403,25.663,25.7327,2010700.0
2007-06-20 09:40:00,40.63,40.85,40.58,40.66,1815900.0,25.739,25.8784,25.7073,25.758,1815900.0
2007-06-20 09:45:00,40.66,40.82,40.63,40.64,1032800.0,25.758,25.8594,25.739,25.7453,1032800.0
2007-06-20 09:50:00,40.64,40.74,40.62,40.68,1238200.0,25.7453,25.8087,25.7327,25.7707,1238200.0
2007-06-20 09:55:00,40.68,40.89,40.65,40.88,1232800.0,25.7707,25.9037,25.7517,25.8974,1232800.0
2007-06-20 10:00:00,40.87,41.0,40.65,40.98,1706200.0,25.891,25.9734,25.7517,25.9607,1706200.0
2007-06-20 10:05:00,40.98,41.04,40.89,40.97,1876400.0,25.9607,25.9987,25.9037,25.9544,1876400.0
2007-06-20 10:10:00,40.98,41.08,40.92,41.02,1933200.0,25.9607,26.0241,25.9227,25.9861,1933200.0
2007-06-20 10:15:00,41.03,41.18,41.02,41.13,1281300.0,25.9924,26.0874,25.9861,26.0557,1281300.0
2007-06-20 10:20:00,41.13,41.19,40.98,41.03,1451700.0,26.0557,26.0937,25.9607,25.9924,1451700.0
2007-06-20 10:25:00,41.02,41.09,40.9,41.06,945400.0,25.9861,26.0304,25.91,26.0114,945400.0
2007-06-20 10:30:00,41.06,41.07,40.99,41.0,878900.0,26.0114,26.0177,25.967,25.9734,878900.0
2007-06-20 10:35:00,41.0,41.04,40.96,40.98,1298800.0,25.9734,25.9987,25.948,25.9607,1298800.0
2007-06-20 10:40:00,40.98,41.0,40.84,40.9,1198400.0,25.9607,25.9734,25.872,25.91,1198400.0
2007-06-20 10:45:00,40.91,40.91,40.81,40.89,927400.0,25.9164,25.9164,25.853,25.9037,927400.0
2007-06-20 10:50:00,40.89,40.96,40.89,40.94,578300.0,25.9037,25.948,25.9037,25.9354,578300.0
2007-06-20 10:55:00,40.94,40.95,40.89,40.9,405200.0,25.9354,25.9417,25.9037,25.91,405200.0
2007-06-20 11:00:00,40.9,41.08,40.89,40.93,511100.0,25.91,26.0241,25.9037,25.929,511100.0
2007-06-20 11:05:00,40.93,40.94,40.85,40.88,472500.0,25.929,25.9354,25.8784,25.8974,472500.0
2007-06-20 11:10:00,40.88,40.9,40.83,40.86,481000.0,25.8974,25.91,25.8657,25.8847,481000.0
2007-06-20 11:15:00,40.86,40.87,40.8,40.86,583400.0,25.8847,25.891,25.8467,25.8847,583400.0
2007-06-20 11:20:00,40.85,40.9,40.85,40.87,499500.0,25.8784,25.91,25.8784,25.891,499500.0
2007-06-20 11:25:00,40.87,40.91,40.87,40.89,444800.0,25.891,25.9164,25.891,25.9037,444800.0
2007-06-20 11:30:00,40.88,40.89,40.87,40.88,341200.0,25.8974,25.9037,25.891,25.8974,341200.0
2007-06-20 11:35:00,40.88,40.88,40.83,40.85,350700.0,25.8974,25.8974,25.8657,25.8784,350700.0
2007-06-20 11:40:00,40.86,40.87,40.83,40.84,261500.0,25.8847,25.891,25.8657,25.872,261500.0
2007-06-20 11:45:00,40.84,40.88,40.83,40.87,329000.0,25.872,25.8974,25.8657,25.891,329000.0
2007-06-20 11:50:00,40.88,40.94,40.87,40.94,1024900.0,25.8974,25.9354,25.891,25.9354,1024900.0
2007-06-20 11:55:00,40.94,41.01,40.91,40.98,1029800.0,25.9354,25.9797,25.9164,25.9607,1029800.0
2007-06-20 12:00:00,40.98,41.03,40.95,40.96,629700.0,25.9607,25.9924,25.9417,25.948,629700.0
2007-06-20 12:05:00,40.96,41.0,40.88,40.89,513200.0,25.948,25.9734,25.8974,25.9037,513200.0
2007-06-20 12:10:00,40.89,40.91,40.85,40.88,844700.0,25.9037,25.9164,25.8784,25.8974,844700.0
2007-06-20 12:15:00,40.88,40.9,40.84,40.86,677300.0,25.8974,25.91,25.872,25.8847,677300.0
2007-06-20 12:20:00,40.86,40.93,40.85,40.9,492600.0,25.8847,25.929,25.8784,25.91,492600.0
2007-06-20 12:25:00,40.9,40.94,40.8,40.91,271900.0,25.91,25.9354,25.8467,25.9164,271900.0
2007-06-20 12:30:00,40.92,40.92,40.83,40.88,1016800.0,25.9227,25.9227,25.8657,25.8974,1016800.0
2007-06-20 12:35:00,40.87,40.92,40.87,40.9,355800.0,25.891,25.9227,25.891,25.91,355800.0
2007-06-20 12:40:00,40.9,40.91,40.88,40.89,216900.0,25.91,25.9164,25.8974,25.9037,216900.0
2007-06-20 12:45:00,40.88,40.89,40.88,40.88,116000.0,25.8974,25.9037,25.8974,25.8974,116000.0
2007-06-20 12:50:00,40.89,40.89,40.82,40.85,379200.0,25.9037,25.9037,25.8594,25.8784,379200.0
2007-06-20 12:55:00,40.85,40.86,40.83,40.85,222900.0,25.8784,25.8847,25.8657,25.8784,222900.0
2007-06-20 13:00:00,40.84,40.86,40.82,40.85,324800.0,25.872,25.8847,25.8594,25.8784,324800.0
2007-06-20 13:05:00,40.85,40.87,40.83,40.83,367800.0,25.8784,25.891,25.8657,25.8657,367800.0
2007-06-20 13:10:00,40.83,40.86,40.75,40.76,639500.0,25.8657,25.8847,25.815,25.8213,639500.0
2007-06-20 13:15:00,40.75,40.8,40.75,40.79,389400.0,25.815,25.8467,25.815,25.8403,389400.0
2007-06-20 13:20:00,40.79,40.83,40.76,40.76,489400.0,25.8403,25.8657,25.8213,25.8213,489400.0
2007-06-20 13:25:00,40.76,40.83,40.76,40.78,433000.0,25.8213,25.8657,25.8213,25.834,433000.0
2007-06-20 13:30:00,40.79,40.84,40.78,40.82,361800.0,25.8403,25.872,25.834,25.8594,361800.0
2007-06-20 13:35:00,40.82,40.84,40.8,40.81,342300.0,25.8594,25.872,25.8467,25.853,342300.0
2007-06-20 13:40:00,40.8,40.83,40.77,40.79,426900.0,25.8467,25.8657,25.8277,25.8403,426900.0
2007-06-20 13:45:00,40.79,40.83,40.79,40.82,340300.0,25.8403,25.8657,25.8403,25.8594,340300.0
2007-06-20 13:50:00,40.83,40.83,40.79,40.79,248300.0,25.8657,25.8657,25.8403,25.8403,248300.0
2007-06-20 13:55:00,40.79,40.8,40.78,40.79,247100.0,25.8403,25.8467,25.834,25.8403,247100.0
2007-06-20 14:00:00,40.8,40.8,40.75,40.77,475400.0,25.8467,25.8467,25.815,25.8277,475400.0
2007-06-20 14:05:00,40.77,40.79,40.75,40.78,588500.0,25.8277,25.8403,25.815,25.834,588500.0
2007-06-20 14:10:00,40.79,40.8,40.76,40.78,282900.0,25.8403,25.8467,25.8213,25.834,282900.0
2007-06-20 14:15:00,40.78,40.8,40.75,40.78,473400.0,25.834,25.8467,25.815,25.834,473400.0
2007-06-20 14:20:00,40.77,40.78,40.73,40.76,598200.0,25.8277,25.834,25.8023,25.8213,598200.0
2007-06-20 14:25:00,40.76,40.76,40.71,40.72,585900.0,25.8213,25.8213,25.7897,25.796,585900.0
2007-06-20 14:30:00,40.72,40.73,40.69,40.72,553600.0,25.796,25.8023,25.777,25.796,553600.0
2007-06-20 14:35:00,40.72,40.73,40.67,40.69,1044100.0,25.796,25.8023,25.7643,25.777,1044100.0
2007-06-20 14:40:00,40.69,40.73,40.67,40.7,627100.0,25.777,25.8023,25.7643,25.7833,627100.0
2007-06-20 14:45:00,40.69,40.7,40.68,40.69,293400.0,25.777,25.7833,25.7707,25.777,293400.0
2007-06-20 14:50:00,40.69,40.71,40.69,40.7,360900.0,25.777,25.7897,25.777,25.7833,360900.0
2007-06-20 14:55:00,40.7,40.7,40.64,40.65,466900.0,25.7833,25.7833,25.7453,25.7517,466900.0
2007-06-20 15:00:00,40.65,40.65,40.51,40.54,1379400.0,25.7517,25.7517,25.663,25.682,1379400.0
2007-06-20 15:05:00,40.53,40.55,40.36,40.43,1068100.0,25.6756,25.6883,25.5679,25.6123,1068100.0
2007-06-20 15:10:00,40.41,40.49,40.4,40.45,742700.0,25.5996,25.6503,25.5933,25.625,742700.0
2007-06-20 15:15:00,40.46,40.52,40.45,40.5,584200.0,25.6313,25.6693,25.625,25.6566,584200.0
2007-06-20 15:20:00,40.5,40.53,40.43,40.45,609300.0,25.6566,25.6756,25.6123,25.625,609300.0
2007-06-20 15:25:00,40.45,40.95,40.41,40.41,895300.0,25.625,25.9417,25.5996,25.5996,895300.0
2007-06-20 15:30:00,40.41,40.45,40.32,40.33,1000400.0,25.5996,25.625,25.5426,25.5489,1000400.0
2007-06-20 15:35:00,40.32,40.33,40.24,40.25,1282500.0,25.5426,25.5489,25.4919,25.4983,1282500.0
2007-06-20 15:40:00,40.26,40.28,40.16,40.17,1450000.0,25.5046,25.5173,25.4412,25.4476,1450000.0
2007-06-20 15:45:00,40.17,40.18,40.07,40.1,1623000.0,25.4476,25.4539,25.3842,25.4032,1623000.0
2007-06-20 15:50:00,40.1,40.12,40.0,40.04,1432400.0,25.4032,25.4159,25.3399,25.3652,1432400.0
2007-06-20 15:55:00,40.03,40.41,39.91,40.03,1801300.0,25.3589,25.5996,25.2829,25.3589,1801300.0
2007-06-21 09:30:00,39.97,40.14,39.92,40.11,719500.0,25.3209,25.4286,25.2892,25.4096,719500.0
2007-06-21 09:35:00,40.1,40.14,40.0,40.03,704700.0,25.4032,25.4286,25.3399,25.3589,704700.0
2007-06-21 09:40:00,40.03,40.06,39.93,39.97,503100.0,25.3589,25.3779,25.2955,25.3209,503100.0
2007-06-21 09:45:00,39.97,39.98,39.86,39.9,557800.0,25.3209,25.3272,25.2512,25.2765,557800.0
2007-06-21 09:50:00,39.9,40.0,39.78,39.81,808200.0,25.2765,25.3399,25.2005,25.2195,808200.0
2007-06-21 09:55:00,39.81,39.85,39.6,39.61,583200.0,25.2195,25.2449,25.0865,25.0928,583200.0
2007-06-21 10:00:00,39.61,39.7,39.56,39.61,939600.0,25.0928,25.1498,25.0611,25.0928,939600.0
2007-06-21 10:05:00,39.61,39.62,39.56,39.58,662600.0,25.0928,25.0992,25.0611,25.0738,662600.0
2007-06-21 10:10:00,39.58,39.71,39.58,39.67,735800.0,25.0738,25.1562,25.0738,25.1308,735800.0
2007-06-21 10:15:00,39.67,39.91,39.67,39.91,621400.0,25.1308,25.2829,25.1308,25.2829,621400.0
2007-06-21 10:20:00,39.91,39.94,39.78,39.9,811600.0,25.2829,25.3019,25.2005,25.2765,811600.0
2007-06-21 10:25:00,39.9,39.96,39.88,39.91,459900.0,25.2765,25.3145,25.2639,25.2829,459900.0
2007-06-21 10:30:00,39.91,39.95,39.84,39.85,400800.0,25.2829,25.3082,25.2385,25.2449,400800.0
2007-06-21 10:35:00,39.85,39.91,39.79,39.91,691700.0,25.2449,25.2829,25.2069,25.2829,691700.0
2007-06-21 10:40:00,39.91,40.0,39.85,39.88,382000.0,25.2829,25.3399,25.2449,25.2639,382000.0
2007-06-21 10:45:00,39.88,39.96,39.88,39.94,563900.0,25.2639,25.3145,25.2639,25.3019,563900.0
2007-06-21 10:50:00,39.94,40.02,39.9,40.01,609900.0,25.3019,25.3526,25.2765,25.3462,609900.0
2007-06-21 10:55:00,40.01,40.07,39.96,39.98,320400.0,25.3462,25.3842,25.3145,25.3272,320400.0
2007-06-21 11:00:00,39.98,40.0,39.95,39.99,177100.0,25.3272,25.3399,25.3082,25.3336,177100.0
2007-06-21 11:05:00,39.99,40.03,39.95,39.95,329400.0,25.3336,25.3589,25.3082,25.3082,329400.0
2007-06-21 11:10:00,39.95,40.0,39.93,39.95,348300.0,25.3082,25.3399,25.2955,25.3082,348300.0
2007-06-21 11:15:00,39.94,40.0,39.94,40.0,209800.0,25.3019,25.3399,25.3019,25.3399,209800.0
2007-06-21 11:20:00,40.0,40.0,39.98,39.98,207300.0,25.3399,25.3399,25.3272,25.3272,207300.0
2007-06-21 11:25:00,39.98,40.0,39.95,40.0,173800.0,25.3272,25.3399,25.3082,25.3399,173800.0
2007-06-21 11:30:00,39.99,40.0,39.92,40.0,200200.0,25.3336,25.3399,25.2892,25.3399,200200.0
2007-06-21 11:35:00,39.99,40.02,39.92,39.93,331300.0,25.3336,25.3526,25.2892,25.2955,331300.0
2007-06-21 11:40:00,39.93,39.95,39.88,39.93,370100.0,25.2955,25.3082,25.2639,25.2955,370100.0
2007-06-21 11:45:00,39.95,39.97,39.93,39.93,103500.0,25.3082,25.3209,25.2955,25.2955,103500.0
2007-06-21 11:50:00,39.93,39.95,39.85,39.85,192800.0,25.2955,25.3082,25.2449,25.2449,192800.0
2007-06-21 11:55:00,39.85,39.92,39.84,39.91,244100.0,25.2449,25.2892,25.2385,25.2829,244100.0
2007-06-21 12:00:00,39.92,40.13,39.91,40.11,418600.0,25.2892,25.4222,25.2829,25.4096,418600.0
2007-06-21 12:05:00,40.11,40.12,40.02,40.04,174600.0,25.4096,25.4159,25.3526,25.3652,174600.0
2007-06-21 12:10:00,40.05,40.05,39.98,39.98,190600.0,25.3716,25.3716,25.3272,25.3272,190600.0
2007-06-21 12:15:00,39.98,40.0,39.93,39.94,184500.0,25.3272,25.3399,25.2955,25.3019,184500.0
2007-06-21 12:20:00,39.93,39.96,39.9,39.96,159800.0,25.2955,25.3145,25.2765,25.3145,159800.0
2007-06-21 12:25:00,39.96,39.98,39.91,39.96,91700.0,25.3145,25.3272,25.2829,25.3145,91700.0
2007-06-21 12:30:00,39.96,39.96,39.92,39.96,117300.0,25.3145,25.3145,25.2892,25.3145,117300.0
2007-06-21 12:35:00,39.96,39.97,39.93,39.97,133300.0,25.3145,25.3209,25.2955,25.3209,133300.0
2007-06-21 12:40:00,39.97,39.99,39.94,39.98,198100.0,25.3209,25.3336,25.3019,25.3272,198100.0
2007-06-21 12:45:00,39.99,39.99,39.9,39.9,238600.0,25.3336,25.3336,25.2765,25.2765,238600.0
2007-06-21 12:50:00,39.89,39.9,39.85,39.85,192600.0,25.2702,25.2765,25.2449,25.2449,192600.0
2007-06-21 12:55:00,39.85,39.87,39.79,39.8,205700.0,25.2449,25.2575,25.2069,25.2132,205700.0
2007-06-21 13:00:00,39.81,39.87,39.8,39.83,86300.0,25.2195,25.2575,25.2132,25.2322,86300.0
2007-06-21 13:05:00,39.83,39.94,39.83,39.9,134600.0,25.2322,25.3019,25.2322,25.2765,134600.0
2007-06-21 13:10:00,39.9,39.93,39.9,39.9,160700.0,25.2765,25.2955,25.2765,25.2765,160700.0
2007-06-21 13:15:00,39.9,39.95,39.89,39.91,326000.0,25.2765,25.3082,25.2702,25.2829,326000.0
2007-06-21 13:20:00,39.91,39.93,39.88,39.89,316000.0,25.2829,25.2955,25.2639,25.2702,316000.0
2007-06-21 13:25:00,39.88,39.92,39.87,39.92,192000.0,25.2639,25.2892,25.2575,25.2892,192000.0
2007-06-21 13:30:00,39.92,39.94,39.85,39.93,402500.0,25.2892,25.3019,25.2449,25.2955,402500.0
2007-06-21 13:35:00,39.92,39.93,39.89,39.89,253100.0,25.2892,25.2955,25.2702,25.2702,253100.0
2007-06-21 13:40:00,39.9,39.92,39.86,39.9,363300.0,25.2765,25.2892,25.2512,25.2765,363300.0
2007-06-21 13:45:00,39.9,39.91,39.85,39.87,499200.0,25.2765,25.2829,25.2449,25.2575,499200.0
2007-06-21 13:50:00,39.88,39.88,39.83,39.85,320400.0,25.2639,25.2639,25.2322,25.2449,320400.0
2007-06-21 13:55:00,39.86,39.9,39.84,39.88,130800.0,25.2512,25.2765,25.2385,25.2639,130800.0
2007-06-21 14:00:00,39.88,39.94,39.88,39.89,195900.0,25.2639,25.3019,25.2639,25.2702,195900.0
2007-06-21 14:05:00,39.9,39.9,39.87,39.87,79300.0,25.2765,25.2765,25.2575,25.2575,79300.0
2007-06-21 14:10:00,39.87,39.88,39.84,39.86,156200.0,25.2575,25.2639,25.2385,25.2512,156200.0
2007-06-21 14:15:00,39.85,39.9,39.85,39.87,166600.0,25.2449,25.2765,25.2449,25.2575,166600.0
2007-06-21 14:20:00,39.88,39.9,39.86,39.88,192800.0,25.2639,25.2765,25.2512,25.2639,192800.0
2007-06-21 14:25:00,39.87,39.88,39.84,39.85,94900.0,25.2575,25.2639,25.2385,25.2449,94900.0
2007-06-21 14:30:00,39.85,39.86,39.79,39.85,521400.0,25.2449,25.2512,25.2069,25.2449,521400.0
2007-06-21 14:35:00,39.84,39.86,39.75,39.77,496700.0,25.2385,25.2512,25.1815,25.1942,496700.0
2007-06-21 14:40:00,39.76,39.76,39.71,39.73,331400.0,25.1878,25.1878,25.1562,25.1688,331400.0
2007-06-21 14:45:00,39.74,39.78,39.69,39.75,394900.0,25.1752,25.2005,25.1435,25.1815,394900.0
2007-06-21 14:50:00,39.75,39.83,39.73,39.82,345100.0,25.1815,25.2322,25.1688,25.2259,345100.0
2007-06-21 14:55:00,39.81,39.84,39.76,39.81,304900.0,25.2195,25.2385,25.1878,25.2195,304900.0
2007-06-21 15:00:00,39.81,39.9,39.81,39.9,210500.0,25.2195,25.2765,25.2195,25.2765,210500.0
2007-06-21 15:05:00,39.89,39.92,39.85,39.92,171400.0,25.2702,25.2892,25.2449,25.2892,171400.0
2007-06-21 15:10:00,39.92,39.94,39.9,39.9,329800.0,25.2892,25.3019,25.2765,25.2765,329800.0
2007-06-21 15:15:00,39.91,39.98,39.9,39.97,305200.0,25.2829,25.3272,25.2765,25.3209,305200.0
2007-06-21 15:20:00,39.96,39.97,39.9,39.94,430700.0,25.3145,25.3209,25.2765,25.3019,430700.0
2007-06-21 15:25:00,39.93,39.94,39.91,39.94,132400.0,25.2955,25.3019,25.2829,25.3019,132400.0
2007-06-21 15:30:00,39.94,39.96,39.91,39.92,168100.0,25.3019,25.3145,25.2829,25.2892,168100.0
2007-06-21 15:35:00,39.92,39.94,39.89,39.92,190600.0,25.2892,25.3019,25.2702,25.2892,190600.0
2007-06-21 15:40:00,39.92,39.92,39.89,39.9,314000.0,25.2892,25.2892,25.2702,25.2765,314000.0
2007-06-21 15:45:00,39.9,39.9,39.87,39.87,192200.0,25.2765,25.2765,25.2575,25.2575,192200.0
2007-06-21 15:50:00,39.87,39.9,39.85,39.89,283200.0,25.2575,25.2765,25.2449,25.2702,283200.0
2007-06-21 15:55:00,39.89,39.97,39.88,39.94,396000.0,25.2702,25.3209,25.2639,25.3019,396000.0
2007-06-22 09:30:00,39.59,39.74,39.56,39.73,426700.0,25.0802,25.1752,25.0611,25.1688,426700.0
2007-06-22 09:35:00,39.74,39.78,39.7,39.78,170000.0,25.1752,25.2005,25.1498,25.2005,170000.0
2007-06-22 09:40:00,39.78,39.89,39.75,39.82,185700.0,25.2005,25.2702,25.1815,25.2259,185700.0
2007-06-22 09:45:00,39.83,39.86,39.76,39.82,202500.0,25.2322,25.2512,25.1878,25.2259,202500.0
2007-06-22 09:50:00,39.82,39.94,39.8,39.94,322600.0,25.2259,25.3019,25.2132,25.3019,322600.0
2007-06-22 09:55:00,39.92,40.04,39.91,40.03,300100.0,25.2892,25.3652,25.2829,25.3589,300100.0
2007-06-22 10:00:00,40.03,40.12,39.97,39.97,366100.0,25.3589,25.4159,25.3209,25.3209,366100.0
2007-06-22 10:05:00,39.97,39.98,39.88,39.92,194900.0,25.3209,25.3272,25.2639,25.2892,194900.0
2007-06-22 10:10:00,39.93,39.93,39.82,39.84,213600.0,25.2955,25.2955,25.2259,25.2385,213600.0
2007-06-22 10:15:00,39.84,39.87,39.81,39.87,152300.0,25.2385,25.2575,25.2195,25.2575,152300.0
2007-06-22 10:20:00,39.87,39.89,39.82,39.83,103500.0,25.2575,25.2702,25.2259,25.2322,103500.0
2007-06-22 10:25:00,39.84,39.84,39.77,39.8,175900.0,25.2385,25.2385,25.1942,25.2132,175900.0
2007-06-22 10:30:00,39.8,39.85,39.74,39.84,271000.0,25.2132,25.2449,25.1752,25.2385,271000.0
2007-06-22 10:35:00,39.85,39.91,39.83,39.9,192900.0,25.2449,25.2829,25.2322,25.2765,192900.0
2007-06-22 10:40:00,39.89,39.9,39.85,39.86,131400.0,25.2702,25.2765,25.2449,25.2512,131400.0
2007-06-22 10:45:00,39.87,39.88,39.85,39.86,60300.0,25.2575,25.2639,25.2449,25.2512,60300.0
2007-06-22 10:50:00,39.86,39.89,39.84,39.85,105700.0,25.2512,25.2702,25.2385,25.2449,105700.0
2007-06-22 10:55:00,39.85,39.86,39.83,39.85,82600.0,25.2449,25.2512,25.2322,25.2449,82600.0
2007-06-22 11:00:00,39.85,39.86,39.74,39.75,179800.0,25.2449,25.2512,25.1752,25.1815,179800.0
2007-06-22 11:05:00,39.74,39.78,39.74,39.77,82600.0,25.1752,25.2005,25.1752,25.1942,82600.0
2007-06-22 11:10:00,39.77,39.78,39.74,39.78,83700.0,25.1942,25.2005,25.1752,25.2005,83700.0
2007-06-22 11:15:00,39.78,39.8,39.76,39.79,248700.0,25.2005,25.2132,25.1878,25.2069,248700.0
2007-06-22 11:20:00,39.79,39.8,39.74,39.76,133700.0,25.2069,25.2132,25.1752,25.1878,133700.0
2007-06-22 11:25:00,39.75,39.79,39.74,39.75,90400.0,25.1815,25.2069,25.1752,25.1815,90400.0
2007-06-22 11:30:00,39.76,39.78,39.75,39.76,57300.0,25.1878,25.2005,25.1815,25.1878,57300.0
2007-06-22 11:35:00,39.76,39.78,39.75,39.77,69000.0,25.1878,25.2005,25.1815,25.1942,69000.0
2007-06-22 11:40:00,39.77,39.77,39.75,39.76,110900.0,25.1942,25.1942,25.1815,25.1878,110900.0
2007-06-22 11:45:00,39.76,39.78,39.74,39.78,164800.0,25.1878,25.2005,25.1752,25.2005,164800.0
2007-06-22 11:50:00,39.78,39.78,39.76,39.76,42900.0,25.2005,25.2005,25.1878,25.1878,42900.0
2007-06-22 11:55:00,39.76,39.78,39.76,39.78,66400.0,25.1878,25.2005,25.1878,25.2005,66400.0
2007-06-22 12:00:00,39.77,39.78,39.76,39.78,42200.0,25.1942,25.2005,25.1878,25.2005,42200.0
2007-06-22 12:05:00,39.77,39.78,39.72,39.73,105200.0,25.1942,25.2005,25.1625,25.1688,105200.0
2007-06-22 12:10:00,39.73,39.75,39.68,39.68,187400.0,25.1688,25.1815,25.1372,25.1372,187400.0
2007-06-22 12:15:00,39.68,39.75,39.68,39.68,259200.0,25.1372,25.1815,25.1372,25.1372,259200.0
2007-06-22 12:20:00,39.69,39.73,39.67,39.68,176200.0,25.1435,25.1688,25.1308,25.1372,176200.0
2007-06-22 12:25:00,39.69,39.69,39.57,39.58,290100.0,25.1435,25.1435,25.0675,25.0738,290100.0
2007-06-22 12:30:00,39.58,39.61,39.54,39.6,340100.0,25.0738,25.0928,25.0485,25.0865,340100.0
2007-06-22 12:35:00,39.6,39.61,39.52,39.55,298900.0,25.0865,25.0928,25.0358,25.0548,298900.0
2007-06-22 12:40:00,39.54,39.58,39.52,39.56,155100.0,25.0485,25.0738,25.0358,25.0611,155100.0
2007-06-22 12:45:00,39.56,39.58,39.52,39.58,133000.0,25.0611,25.0738,25.0358,25.0738,133000.0
2007-06-22 12:50:00,39.57,39.6,39.51,39.51,165600.0,25.0675,25.0865,25.0295,25.0295,165600.0
2007-06-22 12:55:00,39.51,39.6,39.51,39.58,136800.0,25.0295,25.0865,25.0295,25.0738,136800.0
2007-06-22 13:00:00,39.58,39.6,39.51,39.52,155500.0,25.0738,25.0865,25.0295,25.0358,155500.0
2007-06-22 13:05:00,39.51,39.54,39.47,39.48,284000.0,25.0295,25.0485,25.0041,25.0105,284000.0
2007-06-22 13:10:00,39.48,39.55,39.47,39.49,170200.0,25.0105,25.0548,25.0041,25.0168,170200.0
2007-06-22 13:15:00,39.48,39.61,39.48,39.58,161800.0,25.0105,25.0928,25.0105,25.0738,161800.0
2007-06-22 13:20:00,39.58,39.72,39.57,39.7,179800.0,25.0738,25.1625,25.0675,25.1498,179800.0
2007-06-22 13:25:00,39.69,39.73,39.66,39.7,178700.0,25.1435,25.1688,25.1245,25.1498,178700.0
2007-06-22 13:30:00,39.7,39.74,39.66,39.67,159300.0,25.1498,25.1752,25.1245,25.1308,159300.0
2007-06-22 13:35:00,39.66,39.7,39.65,39.7,94900.0,25.1245,25.1498,25.1182,25.1498,94900.0
2007-06-22 13:40:00,39.7,39.73,39.68,39.69,103900.0,25.1498,25.1688,25.1372,25.1435,103900.0
2007-06-22 13:45:00,39.69,39.73,39.69,39.72,71500.0,25.1435,25.1688,25.1435,25.1625,71500.0
2007-06-22 13:50:00,39.71,39.75,39.65,39.67,110500.0,25.1562,25.1815,25.1182,25.1308,110500.0
2007-06-22 13:55:00,39.67,39.68,39.61,39.68,153100.0,25.1308,25.1372,25.0928,25.1372,153100.0
2007-06-22 14:00:00,39.67,39.68,39.58,39.63,195400.0,25.1308,25.1372,25.0738,25.1055,195400.0
2007-06-22 14:05:00,39.63,39.63,39.58,39.6,210500.0,25.1055,25.1055,25.0738,25.0865,210500.0
2007-06-22 14:10:00,39.6,39.65,39.6,39.63,105100.0,25.0865,25.1182,25.0865,25.1055,105100.0
2007-06-22 14:15:00,39.62,39.65,39.62,39.64,65700.0,25.0992,25.1182,25.0992,25.1118,65700.0
2007-06-22 14:20:00,39.64,39.65,39.56,39.56,99100.0,25.1118,25.1182,25.0611,25.0611,99100.0
2007-06-22 14:25:00,39.56,39.65,39.54,39.62,199500.0,25.0611,25.1182,25.0485,25.0992,199500.0
2007-06-22 14:30:00,39.63,39.66,39.52,39.54,120600.0,25.1055,25.1245,25.0358,25.0485,120600.0
2007-06-22 14:35:00,39.54,39.61,39.53,39.56,98200.0,25.0485,25.0928,25.0421,25.0611,98200.0
2007-06-22 14:40:00,39.55,39.6,39.54,39.54,61400.0,25.0548,25.0865,25.0485,25.0485,61400.0
2007-06-22 14:45:00,39.54,39.6,39.53,39.53,194200.0,25.0485,25.0865,25.0421,25.0421,194200.0
2007-06-22 14:50:00,39.53,39.6,39.53,39.57,126700.0,25.0421,25.0865,25.0421,25.0675,126700.0
2007-06-22 14:55:00,39.57,39.57,39.5,39.55,72700.0,25.0675,25.0675,25.0231,25.0548,72700.0
2007-06-22 15:00:00,39.55,39.57,39.5,39.53,134300.0,25.0548,25.0675,25.0231,25.0421,134300.0
2007-06-22 15:05:00,39.53,39.54,39.5,39.51,90600.0,25.0421,25.0485,25.0231,25.0295,90600.0
2007-06-22 15:10:00,39.51,39.53,39.5,39.53,185100.0,25.0295,25.0421,25.0231,25.0421,185100.0
2007-06-22 15:15:00,39.53,39.62,39.52,39.59,279400.0,25.0421,25.0992,25.0358,25.0802,279400.0
2007-06-22 15:20:00,39.59,39.68,39.59,39.68,250200.0,25.0802,25.1372,25.0802,25.1372,250200.0
2007-06-22 15:25:00,39.67,39.69,39.55,39.55,217900.0,25.1308,25.1435,25.0548,25.0548,217900.0
2007-06-22 15:30:00,39.55,39.57,39.5,39.51,256100.0,25.0548,25.0675,25.0231,25.0295,256100.0
2007-06-22 15:35:00,39.52,39.55,39.5,39.54,337200.0,25.0358,25.0548,25.0231,25.0485,337200.0
2007-06-22 15:40:00,39.54,39.55,39.47,39.48,563000.0,25.0485,25.0548,25.0041,25.0105,563000.0
2007-06-22 15:45:00,39.48,39.55,39.46,39.54,348800.0,25.0105,25.0548,24.9978,25.0485,348800.0
2007-06-22 15:50:00,39.55,39.59,39.53,39.56,372800.0,25.0548,25.0802,25.0421,25.0611,372800.0
2007-06-22 15:55:00,39.55,39.56,39.5,39.53,648200.0,25.0548,25.0611,25.0231,25.0421,648200.0
2007-06-25 09:30:00,39.45,39.53,39.4,39.52,306600.0,24.9915,25.0421,24.9598,25.0358,306600.0
2007-06-25 09:35:00,39.51,39.55,39.39,39.45,175800.0,25.0295,25.0548,24.9535,24.9915,175800.0
2007-06-25 09:40:00,39.44,39.48,39.26,39.32,203200.0,24.9851,25.0105,24.8711,24.9091,203200.0
2007-06-25 09:45:00,39.32,39.44,39.3,39.41,214800.0,24.9091,24.9851,24.8964,24.9661,214800.0
2007-06-25 09:50:00,39.41,39.42,39.36,39.4,148600.0,24.9661,24.9725,24.9344,24.9598,148600.0
2007-06-25 09:55:00,39.4,39.46,39.35,39.41,90600.0,24.9598,24.9978,24.9281,24.9661,90600.0
2007-06-25 10:00:00,39.41,39.59,39.39,39.56,210100.0,24.9661,25.0802,24.9535,25.0611,210100.0
2007-06-25 10:05:00,39.57,39.57,39.42,39.47,124700.0,25.0675,25.0675,24.9725,25.0041,124700.0
2007-06-25 10:10:00,39.47,39.67,39.45,39.63,331400.0,25.0041,25.1308,24.9915,25.1055,331400.0
2007-06-25 10:15:00,39.63,39.71,39.6,39.69,183700.0,25.1055,25.1562,25.0865,25.1435,183700.0
2007-06-25 10:20:00,39.69,39.71,39.58,39.59,291200.0,25.1435,25.1562,25.0738,25.0802,291200.0
2007-06-25 10:25:00,39.6,39.67,39.58,39.6,387000.0,25.0865,25.1308,25.0738,25.0865,387000.0
2007-06-25 10:30:00,39.59,39.7,39.58,39.6,272900.0,25.0802,25.1498,25.0738,25.0865,272900.0
2007-06-25 10:35:00,39.6,39.63,39.57,39.6,221700.0,25.0865,25.1055,25.0675,25.0865,221700.0
2007-06-25 10:40:00,39.6,39.64,39.54,39.59,158300.0,25.0865,25.1118,25.0485,25.0802,158300.0
2007-06-25 10:45:00,39.58,39.61,39.47,39.47,162800.0,25.0738,25.0928,25.0041,25.0041,162800.0
2007-06-25 10:50:00,39.47,39.55,39.46,39.55,88300.0,25.0041,25.0548,24.9978,25.0548,88300.0
2007-06-25 10:55:00,39.54,39.66,39.53,39.63,199500.0,25.0485,25.1245,25.0421,25.1055,199500.0
2007-06-25 11:00:00,39.63,39.7,39.59,39.68,212800.0,25.1055,25.1498,25.0802,25.1372,212800.0
2007-06-25 11:05:00,39.69,39.7,39.63,39.63,67500.0,25.1435,25.1498,25.1055,25.1055,67500.0
2007-06-25 11:10:00,39.63,39.7,39.63,39.69,94300.0,25.1055,25.1498,25.1055,25.1435,94300.0
2007-06-25 11:15:00,39.68,39.7,39.62,39.68,191200.0,25.1372,25.1498,25.0992,25.1372,191200.0
2007-06-25 11:20:00,39.68,39.69,39.64,39.65,153100.0,25.1372,25.1435,25.1118,25.1182,153100.0
2007-06-25 11:25:00,39.65,39.68,39.64,39.67,141700.0,25.1182,25.1372,25.1118,25.1308,141700.0
2007-06-25 11:30:00,39.67,39.68,39.59,39.59,210100.0,25.1308,25.1372,25.0802,25.0802,210100.0
2007-06-25 11:35:00,39.6,39.61,39.56,39.59,130700.0,25.0865,25.0928,25.0611,25.0802,130700.0
2007-06-25 11:40:00,39.59,39.61,39.53,39.54,131000.0,25.0802,25.0928,25.0421,25.0485,131000.0
2007-06-25 11:45:00,39.54,39.63,39.52,39.63,82000.0,25.0485,25.1055,25.0358,25.1055,82000.0
2007-06-25 11:50:00,39.62,39.64,39.53,39.56,79300.0,25.0992,25.1118,25.0421,25.0611,79300.0
2007-06-25 11:55:00,39.55,39.59,39.53,39.54,72400.0,25.0548,25.0802,25.0421,25.0485,72400.0
2007-06-25 12:00:00,39.54,39.61,39.54,39.6,91100.0,25.0485,25.0928,25.0485,25.0865,91100.0
2007-06-25 12:05:00,39.6,39.61,39.54,39.55,145400.0,25.0865,25.0928,25.0485,25.0548,145400.0
2007-06-25 12:10:00,39.56,39.62,39.53,39.62,111600.0,25.0611,25.0992,25.0421,25.0992,111600.0
2007-06-25 12:15:00,39.62,39.62,39.56,39.56,82300.0,25.0992,25.0992,25.0611,25.0611,82300.0
2007-06-25 12:20:00,39.56,39.56,39.54,39.56,45300.0,25.0611,25.0611,25.0485,25.0611,45300.0
2007-06-25 12:25:00,39.56,39.57,39.52,39.53,54700.0,25.0611,25.0675,25.0358,25.0421,54700.0
2007-06-25 12:30:00,39.54,39.54,39.52,39.53,32700.0,25.0485,25.0485,25.0358,25.0421,32700.0
2007-06-25 12:35:00,39.53,39.56,39.53,39.56,49900.0,25.0421,25.0611,25.0421,25.0611,49900.0
2007-06-25 12:40:00,39.56,39.57,39.52,39.52,45900.0,25.0611,25.0675,25.0358,25.0358,45900.0
2007-06-25 12:45:00,39.52,39.53,39.46,39.47,102400.0,25.0358,25.0421,24.9978,25.0041,102400.0
2007-06-25 12:50:00,39.47,39.47,39.39,39.4,127600.0,25.0041,25.0041,24.9535,24.9598,127600.0
2007-06-25 12:55:00,39.4,39.4,39.34,39.36,100500.0,24.9598,24.9598,24.9218,24.9344,100500.0
2007-06-25 13:00:00,39.37,39.43,39.37,39.39,79200.0,24.9408,24.9788,24.9408,24.9535,79200.0
2007-06-25 13:05:00,39.39,39.47,39.38,39.44,47300.0,24.9535,25.0041,24.9471,24.9851,47300.0
2007-06-25 13:10:00,39.43,39.44,39.36,39.38,77800.0,24.9788,24.9851,24.9344,24.9471,77800.0
2007-06-25 13:15:00,39.38,39.42,39.33,39.35,85100.0,24.9471,24.9725,24.9154,24.9281,85100.0
2007-06-25 13:20:00,39.34,39.38,39.32,39.36,86700.0,24.9218,24.9471,24.9091,24.9344,86700.0
2007-06-25 13:25:00,39.35,39.37,39.31,39.31,105500.0,24.9281,24.9408,24.9028,24.9028,105500.0
2007-06-25 13:30:00,39.32,39.38,39.32,39.34,99500.0,24.9091,24.9471,24.9091,24.9218,99500.0
2007-06-25 13:35:00,39.34,39.38,39.33,39.35,120000.0,24.9218,24.9471,24.9154,24.9281,120000.0
2007-06-25 13:40:00,39.35,39.36,39.32,39.35,98400.0,24.9281,24.9344,24.9091,24.9281,98400.0
2007-06-25 13:45:00,39.34,39.36,39.34,39.35,36200.0,24.9218,24.9344,24.9218,24.9281,36200.0
2007-06-25 13:50:00,39.34,39.35,39.34,39.35,36000.0,24.9218,24.9281,24.9218,24.9281,36000.0
2007-06-25 13:55:00,39.34,39.35,39.3,39.31,141900.0,24.9218,24.9281,24.8964,24.9028,141900.0
2007-06-25 14:00:00,39.31,39.35,39.28,39.32,145200.0,24.9028,24.9281,24.8838,24.9091,145200.0
2007-06-25 14:05:00,39.31,39.34,39.28,39.28,101400.0,24.9028,24.9218,24.8838,24.8838,101400.0
2007-06-25 14:10:00,39.28,39.29,39.2,39.23,199000.0,24.8838,24.8901,24.8331,24.8521,199000.0
2007-06-25 14:15:00,39.24,39.24,39.15,39.19,315200.0,24.8584,24.8584,24.8014,24.8268,315200.0
2007-06-25 14:20:00,39.19,39.23,39.19,39.22,86700.0,24.8268,24.8521,24.8268,24.8458,86700.0
2007-06-25 14:25:00,39.21,39.22,39.18,39.18,87200.0,24.8394,24.8458,24.8204,24.8204,87200.0
2007-06-25 14:30:00,39.18,39.19,39.03,39.06,286500.0,24.8204,24.8268,24.7254,24.7444,286500.0
2007-06-25 14:35:00,39.06,39.11,39.05,39.07,224500.0,24.7444,24.7761,24.7381,24.7507,224500.0
2007-06-25 14:40:00,39.06,39.13,39.02,39.02,267400.0,24.7444,24.7887,24.7191,24.7191,267400.0
2007-06-25 14:45:00,39.01,39.11,39.0,39.0,202900.0,24.7127,24.7761,24.7064,24.7064,202900.0
2007-06-25 14:50:00,39.0,39.1,39.0,39.02,278700.0,24.7064,24.7697,24.7064,24.7191,278700.0
2007-06-25 14:55:00,39.02,39.42,39.01,39.09,139300.0,24.7191,24.9725,24.7127,24.7634,139300.0
2007-06-25 15:00:00,39.08,39.15,39.03,39.15,185400.0,24.7571,24.8014,24.7254,24.8014,185400.0
2007-06-25 15:05:00,39.15,39.16,39.04,39.06,212400.0,24.8014,24.8077,24.7317,24.7444,212400.0
2007-06-25 15:10:00,39.06,39.1,39.03,39.09,144600.0,24.7444,24.7697,24.7254,24.7634,144600.0
2007-06-25 15:15:00,39.1,39.16,39.09,39.12,189400.0,24.7697,24.8077,24.7634,24.7824,189400.0
2007-06-25 15:20:00,39.13,39.23,39.12,39.22,228200.0,24.7887,24.8521,24.7824,24.8458,228200.0
2007-06-25 15:25:00,39.21,39.22,39.17,39.2,146300.0,24.8394,24.8458,24.8141,24.8331,146300.0
2007-06-25 15:30:00,39.2,39.29,39.19,39.29,205700.0,24.8331,24.8901,24.8268,24.8901,205700.0
2007-06-25 15:35:00,39.29,39.29,39.21,39.23,247100.0,24.8901,24.8901,24.8394,24.8521,247100.0
2007-06-25 15:40:00,39.24,39.24,39.14,39.19,285700.0,24.8584,24.8584,24.7951,24.8268,285700.0
2007-06-25 15:45:00,39.19,39.21,39.15,39.16,399700.0,24.8268,24.8394,24.8014,24.8077,399700.0
2007-06-25 15:50:00,39.16,39.19,39.13,39.14,286400.0,24.8077,24.8268,24.7887,24.7951,286400.0
2007-06-25 15:55:00,39.14,39.21,39.13,39.21,499400.0,24.7951,24.8394,24.7887,24.8394,499400.0
2007-06-26 09:30:00,39.27,39.4,39.26,39.39,286800.0,24.8774,24.9598,24.8711,24.9535,286800.0
2007-06-26 09:35:00,39.38,39.42,39.33,39.35,202300.0,24.9471,24.9725,24.9154,24.9281,202300.0
2007-06-26 09:40:00,39.34,39.4,39.28,39.34,262000.0,24.9218,24.9598,24.8838,24.9218,262000.0
2007-06-26 09:45:00,39.33,39.34,39.2,39.31,152600.0,24.9154,24.9218,24.8331,24.9028,152600.0
2007-06-26 09:50:00,39.32,39.35,39.23,39.26,182300.0,24.9091,24.9281,24.8521,24.8711,182300.0
2007-06-26 09:55:00,39.27,39.35,39.27,39.32,85400.0,24.8774,24.9281,24.8774,24.9091,85400.0
2007-06-26 10:00:00,39.32,39.36,39.23,39.24,238800.0,24.9091,24.9344,24.8521,24.8584,238800.0
2007-06-26 10:05:00,39.24,39.29,39.21,39.22,135500.0,24.8584,24.8901,24.8394,24.8458,135500.0
2007-06-26 10:10:00,39.21,39.24,39.11,39.22,216100.0,24.8394,24.8584,24.7761,24.8458,216100.0
2007-06-26 10:15:00,39.22,39.25,39.18,39.18,169000.0,24.8458,24.8648,24.8204,24.8204,169000.0
2007-06-26 10:20:00,39.18,39.2,39.09,39.13,155000.0,24.8204,24.8331,24.7634,24.7887,155000.0
2007-06-26 10:25:00,39.13,39.14,39.02,39.04,139200.0,24.7887,24.7951,24.7191,24.7317,139200.0
2007-06-26 10:30:00,39.04,39.1,39.03,39.07,132400.0,24.7317,24.7697,24.7254,24.7507,132400.0
2007-06-26 10:35:00,39.07,39.18,39.05,39.17,193600.0,24.7507,24.8204,24.7381,24.8141,193600.0
2007-06-26 10:40:00,39.17,39.18,39.09,39.09,184000.0,24.8141,24.8204,24.7634,24.7634,184000.0
2007-06-26 10:45:00,39.09,39.11,39.04,39.04,114300.0,24.7634,24.7761,24.7317,24.7317,114300.0
2007-06-26 10:50:00,39.05,39.07,39.01,39.06,164300.0,24.7381,24.7507,24.7127,24.7444,164300.0
2007-06-26 10:55:00,39.05,39.07,38.98,39.0,220200.0,24.7381,24.7507,24.6937,24.7064,220200.0
2007-06-26 11:00:00,39.0,39.03,38.96,39.03,160900.0,24.7064,24.7254,24.681,24.7254,160900.0
2007-06-26 11:05:00,39.03,39.05,38.99,39.02,104600.0,24.7254,24.7381,24.7001,24.7191,104600.0
2007-06-26 11:10:00,39.02,39.11,39.02,39.06,204900.0,24.7191,24.7761,24.7191,24.7444,204900.0
2007-06-26 11:15:00,39.06,39.12,39.05,39.07,117000.0,24.7444,24.7824,24.7381,24.7507,117000.0
2007-06-26 11:20:00,39.07,39.09,39.01,39.02,126700.0,24.7507,24.7634,24.7127,24.7191,126700.0
2007-06-26 11:25:00,39.02,39.07,39.0,39.07,106000.0,24.7191,24.7507,24.7064,24.7507,106000.0
2007-06-26 11:30:00,39.07,39.09,39.05,39.09,117600.0,24.7507,24.7634,24.7381,24.7634,117600.0
2007-06-26 11:35:00,39.1,39.12,39.07,39.09,103400.0,24.7697,24.7824,24.7507,24.7634,103400.0
2007-06-26 11:40:00,39.09,39.09,39.06,39.07,101000.0,24.7634,24.7634,24.7444,24.7507,101000.0
2007-06-26 11:45:00,39.07,39.14,39.06,39.12,186600.0,24.7507,24.7951,24.7444,24.7824,186600.0
2007-06-26 11:50:00,39.12,39.13,39.09,39.11,92900.0,24.7824,24.7887,24.7634,24.7761,92900.0
2007-06-26 11:55:00,39.11,39.14,39.09,39.13,147700.0,24.7761,24.7951,24.7634,24.7887,147700.0
2007-06-26 12:00:00,39.14,39.19,39.13,39.13,257000.0,24.7951,24.8268,24.7887,24.7887,257000.0
2007-06-26 12:05:00,39.13,39.13,39.07,39.08,117400.0,24.7887,24.7887,24.7507,24.7571,117400.0
2007-06-26 12:10:00,39.07,39.08,39.03,39.03,150300.0,24.7507,24.7571,24.7254,24.7254,150300.0
2007-06-26 12:15:00,39.03,39.06,39.01,39.05,97100.0,24.7254,24.7444,24.7127,24.7381,97100.0
2007-06-26 12:20:00,39.06,39.07,39.0,39.01,124000.0,24.7444,24.7507,24.7064,24.7127,124000.0
2007-06-26 12:25:00,39.01,39.09,39.01,39.09,147200.0,24.7127,24.7634,24.7127,24.7634,147200.0
2007-06-26 12:30:00,39.08,39.09,39.01,39.02,115900.0,24.7571,24.7634,24.7127,24.7191,115900.0
2007-06-26 12:35:00,39.03,39.03,38.95,38.99,153500.0,24.7254,24.7254,24.6747,24.7001,153500.0
2007-06-26 12:40:00,38.98,39.01,38.98,39.0,88100.0,24.6937,24.7127,24.6937,24.7064,88100.0
2007-06-26 12:45:00,39.0,39.06,38.99,39.04,135700.0,24.7064,24.7444,24.7001,24.7317,135700.0
2007-06-26 12:50:00,39.05,39.05,39.0,39.0,83100.0,24.7381,24.7381,24.7064,24.7064,83100.0
2007-06-26 12:55:00,39.01,39.07,39.0,39.05,148900.0,24.7127,24.7507,24.7064,24.7381,148900.0
2007-06-26 13:00:00,39.05,39.07,39.01,39.07,109300.0,24.7381,24.7507,24.7127,24.7507,109300.0
2007-06-26 13:05:00,39.07,39.09,39.06,39.09,91300.0,24.7507,24.7634,24.7444,24.7634,91300.0
2007-06-26 13:10:00,39.09,39.13,39.06,39.13,141400.0,24.7634,24.7887,24.7444,24.7887,141400.0
2007-06-26 13:15:00,39.13,39.14,39.08,39.08,61700.0,24.7887,24.7951,24.7571,24.7571,61700.0
2007-06-26 13:20:00,39.08,39.11,39.04,39.05,111800.0,24.7571,24.7761,24.7317,24.7381,111800.0
2007-06-26 13:25:00,39.05,39.1,39.05,39.1,71600.0,24.7381,24.7697,24.7381,24.7697,71600.0
2007-06-26 13:30:00,39.09,39.1,39.01,39.03,110100.0,24.7634,24.7697,24.7127,24.7254,110100.0
2007-06-26 13:35:00,39.04,39.06,39.03,39.05,44900.0,24.7317,24.7444,24.7254,24.7381,44900.0
2007-06-26 13:40:00,39.05,39.09,39.04,39.07,90800.0,24.7381,24.7634,24.7317,24.7507,90800.0
2007-06-26 13:45:00,39.07,39.09,38.98,39.02,176700.0,24.7507,24.7634,24.6937,24.7191,176700.0
2007-06-26 13:50:00,39.03,39.03,38.98,38.99,78700.0,24.7254,24.7254,24.6937,24.7001,78700.0
2007-06-26 13:55:00,39.0,39.01,38.95,38.97,131900.0,24.7064,24.7127,24.6747,24.6874,131900.0
2007-06-26 14:00:00,38.97,39.02,38.96,38.98,106300.0,24.6874,24.7191,24.681,24.6937,106300.0
2007-06-26 14:05:00,38.98,39.06,38.96,39.03,164600.0,24.6937,24.7444,24.681,24.7254,164600.0
2007-06-26 14:10:00,39.02,39.03,38.98,38.99,95800.0,24.7191,24.7254,24.6937,24.7001,95800.0
2007-06-26 14:15:00,38.99,39.02,38.97,38.99,144400.0,24.7001,24.7191,24.6874,24.7001,144400.0
2007-06-26 14:20:00,38.99,39.01,38.96,39.01,242500.0,24.7001,24.7127,24.681,24.7127,242500.0
2007-06-26 14:25:00,39.01,39.03,38.99,39.0,166900.0,24.7127,24.7254,24.7001,24.7064,166900.0
2007-06-26 14:30:00,38.99,39.03,38.97,38.98,133900.0,24.7001,24.7254,24.6874,24.6937,133900.0
2007-06-26 14:35:00,38.99,38.99,38.9,38.9,223400.0,24.7001,24.7001,24.643,24.643,223400.0
2007-06-26 14:40:00,38.9,38.95,38.87,38.93,155400.0,24.643,24.6747,24.624,24.662,155400.0
2007-06-26 14:45:00,38.93,38.93,38.88,38.92,136700.0,24.662,24.662,24.6304,24.6557,136700.0
2007-06-26 14:50:00,38.93,38.95,38.89,38.92,251600.0,24.662,24.6747,24.6367,24.6557,251600.0
2007-06-26 14:55:00,38.93,38.96,38.92,38.94,344400.0,24.662,24.681,24.6557,24.6684,344400.0
2007-06-26 15:00:00,38.94,38.96,38.91,38.94,277000.0,24.6684,24.681,24.6494,24.6684,277000.0
2007-06-26 15:05:00,38.94,38.99,38.92,38.96,326800.0,24.6684,24.7001,24.6557,24.681,326800.0
2007-06-26 15:10:00,38.97,39.05,38.97,39.04,374000.0,24.6874,24.7381,24.6874,24.7317,374000.0
2007-06-26 15:15:00,39.05,39.08,39.03,39.06,264000.0,24.7381,24.7571,24.7254,24.7444,264000.0
2007-06-26 15:20:00,39.05,39.08,39.04,39.08,205600.0,24.7381,24.7571,24.7317,24.7571,205600.0
2007-06-26 15:25:00,39.08,39.08,39.0,39.02,400600.0,24.7571,24.7571,24.7064,24.7191,400600.0
2007-06-26 15:30:00,39.02,39.09,39.02,39.06,177500.0,24.7191,24.7634,24.7191,24.7444,177500.0
2007-06-26 15:35:00,39.07,39.08,39.05,39.06,191100.0,24.7507,24.7571,24.7381,24.7444,191100.0
2007-06-26 15:40:00,39.05,39.08,39.04,39.06,480100.0,24.7381,24.7571,24.7317,24.7444,480100.0
2007-06-26 15:45:00,39.05,39.14,39.05,39.13,511700.0,24.7381,24.7951,24.7381,24.7887,511700.0
2007-06-26 15:50:00,39.14,39.15,39.1,39.13,325300.0,24.7951,24.8014,24.7697,24.7887,325300.0
2007-06-26 15:55:00,39.14,39.16,39.11,39.13,460200.0,24.7951,24.8077,24.7761,24.7887,460200.0
2007-06-27 09:30:00,38.95,38.96,38.81,38.91,260000.0,24.6747,24.681,24.586,24.6494,260000.0
2007-06-27 09:35:00,38.91,39.13,38.91,39.12,200200.0,24.6494,24.7887,24.6494,24.7824,200200.0
2007-06-27 09:40:00,39.12,39.2,39.09,39.19,195700.0,24.7824,24.8331,24.7634,24.8268,195700.0
2007-06-27 09:45:00,39.18,39.29,39.15,39.28,346200.0,24.8204,24.8901,24.8014,24.8838,346200.0
2007-06-27 09:50:00,39.26,39.45,39.24,39.33,276700.0,24.8711,24.9915,24.8584,24.9154,276700.0
2007-06-27 09:55:00,39.33,39.37,39.27,39.29,131100.0,24.9154,24.9408,24.8774,24.8901,131100.0
2007-06-27 10:00:00,39.27,39.28,39.17,39.21,96400.0,24.8774,24.8838,24.8141,24.8394,96400.0
2007-06-27 10:05:00,39.21,39.31,39.2,39.28,155300.0,24.8394,24.9028,24.8331,24.8838,155300.0
2007-06-27 10:10:00,39.27,39.28,39.19,39.2,114300.0,24.8774,24.8838,24.8268,24.8331,114300.0
2007-06-27 10:15:00,39.2,39.29,39.18,39.2,228100.0,24.8331,24.8901,24.8204,24.8331,228100.0
2007-06-27 10:20:00,39.19,39.28,39.19,39.26,368700.0,24.8268,24.8838,24.8268,24.8711,368700.0
2007-06-27 10:25:00,39.26,39.31,39.21,39.28,154800.0,24.8711,24.9028,24.8394,24.8838,154800.0
2007-06-27 10:30:00,39.28,39.38,39.27,39.35,189700.0,24.8838,24.9471,24.8774,24.9281,189700.0
2007-06-27 10:35:00,39.35,39.38,39.33,39.34,142000.0,24.9281,24.9471,24.9154,24.9218,142000.0
2007-06-27 10:40:00,39.34,39.39,39.32,39.38,153600.0,24.9218,24.9535,24.9091,24.9471,153600.0
2007-06-27 10:45:00,39.37,39.38,39.35,39.36,232100.0,24.9408,24.9471,24.9281,24.9344,232100.0
2007-06-27 10:50:00,39.36,39.39,39.32,39.38,220600.0,24.9344,24.9535,24.9091,24.9471,220600.0
2007-06-27 10:55:00,39.38,39.38,39.33,39.34,147700.0,24.9471,24.9471,24.9154,24.9218,147700.0
2007-06-27 11:00:00,39.34,39.39,39.32,39.36,247100.0,24.9218,24.9535,24.9091,24.9344,247100.0
2007-06-27 11:05:00,39.35,39.37,39.34,39.35,140700.0,24.9281,24.9408,24.9218,24.9281,140700.0
2007-06-27 11:10:00,39.35,39.38,39.34,39.37,100400.0,24.9281,24.9471,24.9218,24.9408,100400.0
2007-06-27 11:15:00,39.36,39.4,39.35,39.37,118800.0,24.9344,24.9598,24.9281,24.9408,118800.0
2007-06-27 11:20:00,39.37,39.43,39.37,39.4,207600.0,24.9408,24.9788,24.9408,24.9598,207600.0
2007-06-27 11:25:00,39.4,39.42,39.39,39.41,216000.0,24.9598,24.9725,24.9535,24.9661,216000.0
2007-06-27 11:30:00,39.4,39.44,39.4,39.43,214500.0,24.9598,24.9851,24.9598,24.9788,214500.0
2007-06-27 11:35:00,39.43,39.44,39.39,39.43,274300.0,24.9788,24.9851,24.9535,24.9788,274300.0
2007-06-27 11:40:00,39.43,39.44,39.38,39.39,118900.0,24.9788,24.9851,24.9471,24.9535,118900.0
2007-06-27 11:45:00,39.39,39.41,39.39,39.4,42400.0,24.9535,24.9661,24.9535,24.9598,42400.0
2007-06-27 11:50:00,39.4,39.41,39.39,39.39,288500.0,24.9598,24.9661,24.9535,24.9535,288500.0
2007-06-27 11:55:00,39.4,39.42,39.39,39.4,191700.0,24.9598,24.9725,24.9535,24.9598,191700.0
2007-06-27 12:00:00,39.4,39.46,39.4,39.42,177300.0,24.9598,24.9978,24.9598,24.9725,177300.0
2007-06-27 12:05:00,39.42,39.5,39.42,39.49,204000.0,24.9725,25.0231,24.9725,25.0168,204000.0
2007-06-27 12:10:00,39.49,39.5,39.43,39.44,164000.0,25.0168,25.0231,24.9788,24.9851,164000.0
2007-06-27 12:15:00,39.44,39.45,39.33,39.34,172000.0,24.9851,24.9915,24.9154,24.9218,172000.0
2007-06-27 12:20:00,39.33,39.43,39.33,39.41,97200.0,24.9154,24.9788,24.9154,24.9661,97200.0
2007-06-27 12:25:00,39.4,39.43,39.36,39.42,91800.0,24.9598,24.9788,24.9344,24.9725,91800.0
2007-06-27 12:30:00,39.42,39.43,39.41,39.41,48100.0,24.9725,24.9788,24.9661,24.9661,48100.0
2007-06-27 12:35:00,39.41,39.44,39.4,39.41,85400.0,24.9661,24.9851,24.9598,24.9661,85400.0
2007-06-27 12:40:00,39.41,39.44,39.39,39.44,80900.0,24.9661,24.9851,24.9535,24.9851,80900.0
2007-06-27 12:45:00,39.43,39.44,39.39,39.39,72200.0,24.9788,24.9851,24.9535,24.9535,72200.0
2007-06-27 12:50:00,39.39,39.48,39.38,39.47,135800.0,24.9535,25.0105,24.9471,25.0041,135800.0
2007-06-27 12:55:00,39.47,39.48,39.44,39.45,87500.0,25.0041,25.0105,24.9851,24.9915,87500.0
2007-06-27 13:00:00,39.44,39.49,39.44,39.49,100700.0,24.9851,25.0168,24.9851,25.0168,100700.0
2007-06-27 13:05:00,39.49,39.5,39.44,39.45,106600.0,25.0168,25.0231,24.9851,24.9915,106600.0
2007-06-27 13:10:00,39.45,39.46,39.41,39.42,299600.0,24.9915,24.9978,24.9661,24.9725,299600.0
2007-06-27 13:15:00,39.42,39.48,39.41,39.45,149300.0,24.9725,25.0105,24.9661,24.9915,149300.0
2007-06-27 13:20:00,39.45,39.47,39.44,39.46,76000.0,24.9915,25.0041,24.9851,24.9978,76000.0
2007-06-27 13:25:00,39.45,39.48,39.45,39.46,94900.0,24.9915,25.0105,24.9915,24.9978,94900.0
2007-06-27 13:30:00,39.46,39.47,39.44,39.45,237200.0,24.9978,25.0041,24.9851,24.9915,237200.0
2007-06-27 13:35:00,39.45,39.47,39.44,39.45,163500.0,24.9915,25.0041,24.9851,24.9915,163500.0
2007-06-27 13:40:00,39.45,39.46,39.38,39.46,79200.0,24.9915,24.9978,24.9471,24.9978,79200.0
2007-06-27 13:45:00,39.46,39.5,39.44,39.48,130200.0,24.9978,25.0231,24.9851,25.0105,130200.0
2007-06-27 13:50:00,39.47,39.56,39.45,39.53,242000.0,25.0041,25.0611,24.9915,25.0421,242000.0
2007-06-27 13:55:00,39.54,39.58,39.53,39.55,181500.0,25.0485,25.0738,25.0421,25.0548,181500.0
2007-06-27 14:00:00,39.55,39.6,39.55,39.57,109600.0,25.0548,25.0865,25.0548,25.0675,109600.0
2007-06-27 14:05:00,39.56,39.57,39.54,39.56,101900.0,25.0611,25.0675,25.0485,25.0611,101900.0
2007-06-27 14:10:00,39.55,39.65,39.54,39.63,181000.0,25.0548,25.1182,25.0485,25.1055,181000.0
2007-06-27 14:15:00,39.64,39.64,39.58,39.6,394100.0,25.1118,25.1118,25.0738,25.0865,394100.0
2007-06-27 14:20:00,39.6,39.67,39.59,39.67,193900.0,25.0865,25.1308,25.0802,25.1308,193900.0
2007-06-27 14:25:00,39.67,39.75,39.66,39.75,393300.0,25.1308,25.1815,25.1245,25.1815,393300.0
2007-06-27 14:30:00,39.74,39.75,39.67,39.7,186200.0,25.1752,25.1815,25.1308,25.1498,186200.0
2007-06-27 14:35:00,39.7,39.74,39.58,39.58,260900.0,25.1498,25.1752,25.0738,25.0738,260900.0
2007-06-27 14:40:00,39.58,39.64,39.58,39.61,244400.0,25.0738,25.1118,25.0738,25.0928,244400.0
2007-06-27 14:45:00,39.6,39.65,39.6,39.63,146300.0,25.0865,25.1182,25.0865,25.1055,146300.0
2007-06-27 14:50:00,39.64,39.67,39.63,39.65,197800.0,25.1118,25.1308,25.1055,25.1182,197800.0
2007-06-27 14:55:00,39.65,39.66,39.63,39.64,93300.0,25.1182,25.1245,25.1055,25.1118,93300.0
2007-06-27 15:00:00,39.64,39.67,39.63,39.65,166400.0,25.1118,25.1308,25.1055,25.1182,166400.0
2007-06-27 15:05:00,39.65,39.69,39.64,39.64,209900.0,25.1182,25.1435,25.1118,25.1118,209900.0
2007-06-27 15:10:00,39.64,39.67,39.63,39.64,147500.0,25.1118,25.1308,25.1055,25.1118,147500.0
2007-06-27 15:15:00,39.64,39.65,39.61,39.62,171200.0,25.1118,25.1182,25.0928,25.0992,171200.0
2007-06-27 15:20:00,39.62,39.67,39.61,39.67,453900.0,25.0992,25.1308,25.0928,25.1308,453900.0
2007-06-27 15:25:00,39.66,39.67,39.62,39.65,189600.0,25.1245,25.1308,25.0992,25.1182,189600.0
2007-06-27 15:30:00,39.64,39.72,39.64,39.72,154000.0,25.1118,25.1625,25.1118,25.1625,154000.0
2007-06-27 15:35:00,39.71,39.74,39.69,39.71,273400.0,25.1562,25.1752,25.1435,25.1562,273400.0
2007-06-27 15:40:00,39.7,39.76,39.69,39.76,534600.0,25.1498,25.1878,25.1435,25.1878,534600.0
2007-06-27 15:45:00,39.76,39.78,39.75,39.76,505500.0,25.1878,25.2005,25.1815,25.1878,505500.0
2007-06-27 15:50:00,39.76,39.8,39.74,39.77,427200.0,25.1878,25.2132,25.1752,25.1942,427200.0
2007-06-27 15:55:00,39.77,39.77,39.74,39.76,349600.0,25.1942,25.1942,25.1752,25.1878,349600.0
2007-06-28 09:30:00,39.67,39.76,39.57,39.66,327900.0,25.1308,25.1878,25.0675,25.1245,327900.0
2007-06-28 09:35:00,39.66,39.71,39.51,39.58,334100.0,25.1245,25.1562,25.0295,25.0738,334100.0
2007-06-28 09:40:00,39.58,39.61,39.54,39.56,340800.0,25.0738,25.0928,25.0485,25.0611,340800.0
2007-06-28 09:45:00,39.57,39.66,39.55,39.63,236100.0,25.0675,25.1245,25.0548,25.1055,236100.0
2007-06-28 09:50:00,39.63,39.7,39.63,39.67,244200.0,25.1055,25.1498,25.1055,25.1308,244200.0
2007-06-28 09:55:00,39.67,39.76,39.67,39.76,222100.0,25.1308,25.1878,25.1308,25.1878,222100.0
2007-06-28 10:00:00,39.76,39.86,39.74,39.81,353600.0,25.1878,25.2512,25.1752,25.2195,353600.0
2007-06-28 10:05:00,39.81,39.86,39.76,39.76,117900.0,25.2195,25.2512,25.1878,25.1878,117900.0
2007-06-28 10:10:00,39.76,39.84,39.75,39.82,326300.0,25.1878,25.2385,25.1815,25.2259,326300.0
2007-06-28 10:15:00,39.82,39.9,39.81,39.9,314700.0,25.2259,25.2765,25.2195,25.2765,314700.0
2007-06-28 10:20:00,39.89,39.9,39.82,39.84,334500.0,25.2702,25.2765,25.2259,25.2385,334500.0
2007-06-28 10:25:00,39.84,39.88,39.83,39.87,193900.0,25.2385,25.2639,25.2322,25.2575,193900.0
2007-06-28 10:30:00,39.87,39.88,39.86,39.88,323000.0,25.2575,25.2639,25.2512,25.2639,323000.0
2007-06-28 10:35:00,39.87,39.89,39.87,39.88,251000.0,25.2575,25.2702,25.2575,25.2639,251000.0
2007-06-28 10:40:00,39.88,39.91,39.88,39.91,309800.0,25.2639,25.2829,25.2639,25.2829,309800.0
2007-06-28 10:45:00,39.9,39.92,39.88,39.9,194700.0,25.2765,25.2892,25.2639,25.2765,194700.0
2007-06-28 10:50:00,39.9,39.93,39.89,39.9,421200.0,25.2765,25.2955,25.2702,25.2765,421200.0
2007-06-28 10:55:00,39.9,39.93,39.89,39.9,254400.0,25.2765,25.2955,25.2702,25.2765,254400.0
2007-06-28 11:00:00,39.9,39.92,39.89,39.91,317700.0,25.2765,25.2892,25.2702,25.2829,317700.0
2007-06-28 11:05:00,39.91,39.93,39.91,39.92,250100.0,25.2829,25.2955,25.2829,25.2892,250100.0
2007-06-28 11:10:00,39.91,39.95,39.91,39.94,266900.0,25.2829,25.3082,25.2829,25.3019,266900.0
2007-06-28 11:15:00,39.94,39.94,39.91,39.91,205100.0,25.3019,25.3019,25.2829,25.2829,205100.0
2007-06-28 11:20:00,39.91,39.93,39.89,39.93,171300.0,25.2829,25.2955,25.2702,25.2955,171300.0
2007-06-28 11:25:00,39.93,39.95,39.93,39.94,160100.0,25.2955,25.3082,25.2955,25.3019,160100.0
2007-06-28 11:30:00,39.94,39.95,39.94,39.94,94500.0,25.3019,25.3082,25.3019,25.3019,94500.0
2007-06-28 11:35:00,39.94,40.0,39.94,39.99,310400.0,25.3019,25.3399,25.3019,25.3336,310400.0
2007-06-28 11:40:00,39.99,40.0,39.97,39.98,117000.0,25.3336,25.3399,25.3209,25.3272,117000.0
2007-06-28 11:45:00,39.98,40.03,39.98,40.03,150800.0,25.3272,25.3589,25.3272,25.3589,150800.0
2007-06-28 11:50:00,40.02,40.04,39.97,40.01,185600.0,25.3526,25.3652,25.3209,25.3462,185600.0
2007-06-28 11:55:00,40.02,40.05,40.0,40.04,117200.0,25.3526,25.3716,25.3399,25.3652,117200.0
2007-06-28 12:00:00,40.05,40.05,40.03,40.03,99700.0,25.3716,25.3716,25.3589,25.3589,99700.0
2007-06-28 12:05:00,40.03,40.06,39.99,40.05,207900.0,25.3589,25.3779,25.3336,25.3716,207900.0
2007-06-28 12:10:00,40.06,40.11,40.05,40.07,284700.0,25.3779,25.4096,25.3716,25.3842,284700.0
2007-06-28 12:15:00,40.07,40.08,40.0,40.01,735100.0,25.3842,25.3906,25.3399,25.3462,735100.0
2007-06-28 12:20:00,40.0,40.12,40.0,40.08,432100.0,25.3399,25.4159,25.3399,25.3906,432100.0
2007-06-28 12:25:00,40.08,40.09,40.06,40.07,822800.0,25.3906,25.3969,25.3779,25.3842,822800.0
2007-06-28 12:30:00,40.06,40.11,40.06,40.11,77000.0,25.3779,25.4096,25.3779,25.4096,77000.0
2007-06-28 12:35:00,40.1,40.14,40.1,40.11,128300.0,25.4032,25.4286,25.4032,25.4096,128300.0
2007-06-28 12:40:00,40.11,40.13,40.1,40.11,68700.0,25.4096,25.4222,25.4032,25.4096,68700.0
2007-06-28 12:45:00,40.11,40.12,40.1,40.11,95300.0,25.4096,25.4159,25.4032,25.4096,95300.0
2007-06-28 12:50:00,40.1,40.1,40.09,40.1,124500.0,25.4032,25.4032,25.3969,25.4032,124500.0
2007-06-28 12:55:00,40.1,40.1,40.04,40.05,233500.0,25.4032,25.4032,25.3652,25.3716,233500.0
2007-06-28 13:00:00,40.06,40.07,40.0,40.0,177700.0,25.3779,25.3842,25.3399,25.3399,177700.0
2007-06-28 13:05:00,40.0,40.03,39.95,39.97,143200.0,25.3399,25.3589,25.3082,25.3209,143200.0
2007-06-28 13:10:00,39.96,39.96,39.89,39.91,165300.0,25.3145,25.3145,25.2702,25.2829,165300.0
2007-06-28 13:15:00,39.91,39.93,39.85,39.88,383200.0,25.2829,25.2955,25.2449,25.2639,383200.0
2007-06-28 13:20:00,39.87,39.92,39.83,39.91,215600.0,25.2575,25.2892,25.2322,25.2829,215600.0
2007-06-28 13:25:00,39.91,39.92,39.89,39.92,59600.0,25.2829,25.2892,25.2702,25.2892,59600.0
2007-06-28 13:30:00,39.91,39.92,39.9,39.91,60600.0,25.2829,25.2892,25.2765,25.2829,60600.0
2007-06-28 13:35:00,39.92,39.92,39.9,39.91,95500.0,25.2892,25.2892,25.2765,25.2829,95500.0
2007-06-28 13:40:00,39.91,39.92,39.89,39.9,112100.0,25.2829,25.2892,25.2702,25.2765,112100.0
2007-06-28 13:45:00,39.9,39.93,39.87,39.87,73500.0,25.2765,25.2955,25.2575,25.2575,73500.0
2007-06-28 13:50:00,39.88,39.92,39.87,39.91,98700.0,25.2639,25.2892,25.2575,25.2829,98700.0
2007-06-28 13:55:00,39.91,39.91,39.86,39.86,105000.0,25.2829,25.2829,25.2512,25.2512,105000.0
2007-06-28 14:00:00,39.86,39.88,39.84,39.86,156500.0,25.2512,25.2639,25.2385,25.2512,156500.0
2007-06-28 14:05:00,39.86,39.87,39.81,39.82,85200.0,25.2512,25.2575,25.2195,25.2259,85200.0
2007-06-28 14:10:00,39.81,39.89,39.8,39.83,162600.0,25.2195,25.2702,25.2132,25.2322,162600.0
2007-06-28 14:15:00,39.83,39.97,39.76,39.95,363900.0,25.2322,25.3209,25.1878,25.3082,363900.0
2007-06-28 14:20:00,39.95,39.96,39.88,39.91,154900.0,25.3082,25.3145,25.2639,25.2829,154900.0
2007-06-28 14:25:00,39.91,39.93,39.83,39.84,208500.0,25.2829,25.2955,25.2322,25.2385,208500.0
2007-06-28 14:30:00,39.84,39.87,39.65,39.66,247200.0,25.2385,25.2575,25.1182,25.1245,247200.0
2007-06-28 14:35:00,39.66,39.73,39.62,39.62,318900.0,25.1245,25.1688,25.0992,25.0992,318900.0
2007-06-28 14:40:00,39.63,39.81,39.62,39.76,247200.0,25.1055,25.2195,25.0992,25.1878,247200.0
2007-06-28 14:45:00,39.76,39.85,39.72,39.74,225100.0,25.1878,25.2449,25.1625,25.1752,225100.0
2007-06-28 14:50:00,39.75,39.81,39.71,39.72,239800.0,25.1815,25.2195,25.1562,25.1625,239800.0
2007-06-28 14:55:00,39.72,39.78,39.71,39.75,202200.0,25.1625,25.2005,25.1562,25.1815,202200.0
2007-06-28 15:00:00,39.76,39.77,39.69,39.69,130200.0,25.1878,25.1942,25.1435,25.1435,130200.0
2007-06-28 15:05:00,39.69,39.74,39.67,39.72,190300.0,25.1435,25.1752,25.1308,25.1625,190300.0
2007-06-28 15:10:00,39.72,39.74,39.69,39.72,159800.0,25.1625,25.1752,25.1435,25.1625,159800.0
2007-06-28 15:15:00,39.72,39.78,39.72,39.76,204400.0,25.1625,25.2005,25.1625,25.1878,204400.0
2007-06-28 15:20:00,39.76,39.79,39.73,39.78,230900.0,25.1878,25.2069,25.1688,25.2005,230900.0
2007-06-28 15:25:00,39.77,39.78,39.72,39.72,204300.0,25.1942,25.2005,25.1625,25.1625,204300.0
2007-06-28 15:30:00,39.72,39.76,39.7,39.7,196200.0,25.1625,25.1878,25.1498,25.1498,196200.0
2007-06-28 15:35:00,39.7,39.72,39.67,39.68,247500.0,25.1498,25.1625,25.1308,25.1372,247500.0
2007-06-28 15:40:00,39.69,39.69,39.56,39.58,378400.0,25.1435,25.1435,25.0611,25.0738,378400.0
2007-06-28 15:45:00,39.57,39.58,39.5,39.51,614200.0,25.0675,25.0738,25.0231,25.0295,614200.0
2007-06-28 15:50:00,39.51,39.58,39.5,39.56,361000.0,25.0295,25.0738,25.0231,25.0611,361000.0
2007-06-28 15:55:00,39.57,39.57,39.51,39.52,610300.0,25.0675,25.0675,25.0295,25.0358,610300.0
2007-06-29 09:30:00,39.54,39.65,39.42,39.43,221200.0,25.0485,25.1182,24.9725,24.9788,221200.0
2007-06-29 09:35:00,39.42,39.45,39.36,39.4,143400.0,24.9725,24.9915,24.9344,24.9598,143400.0
2007-06-29 09:40:00,39.4,39.45,39.38,39.44,108800.0,24.9598,24.9915,24.9471,24.9851,108800.0
2007-06-29 09:45:00,39.45,39.58,39.45,39.51,209000.0,24.9915,25.0738,24.9915,25.0295,209000.0
2007-06-29 09:50:00,39.5,39.6,39.5,39.59,171900.0,25.0231,25.0865,25.0231,25.0802,171900.0
2007-06-29 09:55:00,39.59,39.67,39.59,39.67,139400.0,25.0802,25.1308,25.0802,25.1308,139400.0
2007-06-29 10:00:00,39.67,39.96,39.66,39.9,342100.0,25.1308,25.3145,25.1245,25.2765,342100.0
2007-06-29 10:05:00,39.89,39.89,39.75,39.78,162300.0,25.2702,25.2702,25.1815,25.2005,162300.0
2007-06-29 10:10:00,39.77,39.8,39.66,39.69,159900.0,25.1942,25.2132,25.1245,25.1435,159900.0
2007-06-29 10:15:00,39.68,39.68,39.58,39.58,125000.0,25.1372,25.1372,25.0738,25.0738,125000.0
2007-06-29 10:20:00,39.58,39.61,39.52,39.53,157800.0,25.0738,25.0928,25.0358,25.0421,157800.0
2007-06-29 10:25:00,39.54,39.59,39.44,39.46,92200.0,25.0485,25.0802,24.9851,24.9978,92200.0
2007-06-29 10:30:00,39.46,39.47,39.39,39.41,275800.0,24.9978,25.0041,24.9535,24.9661,275800.0
2007-06-29 10:35:00,39.41,39.56,39.4,39.56,689000.0,24.9661,25.0611,24.9598,25.0611,689000.0
2007-06-29 10:40:00,39.55,39.59,39.52,39.58,125500.0,25.0548,25.0802,25.0358,25.0738,125500.0
2007-06-29 10:45:00,39.57,39.58,39.5,39.51,104200.0,25.0675,25.0738,25.0231,25.0295,104200.0
2007-06-29 10:50:00,39.51,39.55,39.46,39.46,80300.0,25.0295,25.0548,24.9978,24.9978,80300.0
2007-06-29 10:55:00,39.46,39.49,39.45,39.45,60800.0,24.9978,25.0168,24.9915,24.9915,60800.0
2007-06-29 11:00:00,39.45,39.46,39.37,39.37,97700.0,24.9915,24.9978,24.9408,24.9408,97700.0
2007-06-29 11:05:00,39.37,39.42,39.34,39.39,141000.0,24.9408,24.9725,24.9218,24.9535,141000.0
2007-06-29 11:10:00,39.39,39.41,39.35,39.35,99400.0,24.9535,24.9661,24.9281,24.9281,99400.0
2007-06-29 11:15:00,39.35,39.45,39.35,39.44,77300.0,24.9281,24.9915,24.9281,24.9851,77300.0
2007-06-29 11:20:00,39.44,39.45,39.39,39.42,56700.0,24.9851,24.9915,24.9535,24.9725,56700.0
2007-06-29 11:25:00,39.42,39.48,39.41,39.47,36200.0,24.9725,25.0105,24.9661,25.0041,36200.0
2007-06-29 11:30:00,39.48,39.49,39.42,39.46,52500.0,25.0105,25.0168,24.9725,24.9978,52500.0
2007-06-29 11:35:00,39.46,39.49,39.42,39.42,55900.0,24.9978,25.0168,24.9725,24.9725,55900.0
2007-06-29 11:40:00,39.42,39.47,39.42,39.44,35600.0,24.9725,25.0041,24.9725,24.9851,35600.0
2007-06-29 11:45:00,39.45,39.45,39.36,39.38,71500.0,24.9915,24.9915,24.9344,24.9471,71500.0
2007-06-29 11:50:00,39.38,39.38,39.3,39.33,114000.0,24.9471,24.9471,24.8964,24.9154,114000.0
2007-06-29 11:55:00,39.33,39.33,39.27,39.31,109500.0,24.9154,24.9154,24.8774,24.9028,109500.0
2007-06-29 12:00:00,39.31,39.35,39.29,39.32,115400.0,24.9028,24.9281,24.8901,24.9091,115400.0
2007-06-29 12:05:00,39.32,39.39,39.32,39.38,85200.0,24.9091,24.9535,24.9091,24.9471,85200.0
2007-06-29 12:10:00,39.38,39.39,39.3,39.3,105000.0,24.9471,24.9535,24.8964,24.8964,105000.0
2007-06-29 12:15:00,39.31,39.32,39.2,39.21,135800.0,24.9028,24.9091,24.8331,24.8394,135800.0
2007-06-29 12:20:00,39.22,39.28,39.2,39.27,80400.0,24.8458,24.8838,24.8331,24.8774,80400.0
2007-06-29 12:25:00,39.26,39.34,39.26,39.32,96900.0,24.8711,24.9218,24.8711,24.9091,96900.0
2007-06-29 12:30:00,39.32,39.35,39.2,39.22,197900.0,24.9091,24.9281,24.8331,24.8458,197900.0
2007-06-29 12:35:00,39.22,39.28,39.19,39.24,89500.0,24.8458,24.8838,24.8268,24.8584,89500.0
2007-06-29 12:40:00,39.25,39.33,39.24,39.32,92400.0,24.8648,24.9154,24.8584,24.9091,92400.0
2007-06-29 12:45:00,39.33,39.33,39.29,39.31,108600.0,24.9154,24.9154,24.8901,24.9028,108600.0
2007-06-29 12:50:00,39.31,39.33,39.3,39.32,82500.0,24.9028,24.9154,24.8964,24.9091,82500.0
2007-06-29 12:55:00,39.33,39.34,39.3,39.31,87700.0,24.9154,24.9218,24.8964,24.9028,87700.0
2007-06-29 13:00:00,39.32,39.33,39.3,39.32,94300.0,24.9091,24.9154,24.8964,24.9091,94300.0
2007-06-29 13:05:00,39.33,39.35,39.3,39.31,80200.0,24.9154,24.9281,24.8964,24.9028,80200.0
2007-06-29 13:10:00,39.31,39.33,39.28,39.33,96400.0,24.9028,24.9154,24.8838,24.9154,96400.0
2007-06-29 13:15:00,39.33,39.34,39.28,39.29,136100.0,24.9154,24.9218,24.8838,24.8901,136100.0
2007-06-29 13:20:00,39.3,39.33,39.27,39.32,75600.0,24.8964,24.9154,24.8774,24.9091,75600.0
2007-06-29 13:25:00,39.32,39.36,39.32,39.35,72600.0,24.9091,24.9344,24.9091,24.9281,72600.0
2007-06-29 13:30:00,39.35,39.37,39.31,39.35,77800.0,24.9281,24.9408,24.9028,24.9281,77800.0
2007-06-29 13:35:00,39.35,39.38,39.32,39.32,76100.0,24.9281,24.9471,24.9091,24.9091,76100.0
2007-06-29 13:40:00,39.32,39.33,39.28,39.3,107300.0,24.9091,24.9154,24.8838,24.8964,107300.0
2007-06-29 13:45:00,39.3,39.35,39.29,39.35,91100.0,24.8964,24.9281,24.8901,24.9281,91100.0
2007-06-29 13:50:00,39.35,39.36,39.29,39.31,120000.0,24.9281,24.9344,24.8901,24.9028,120000.0
2007-06-29 13:55:00,39.32,39.36,39.31,39.34,92700.0,24.9091,24.9344,24.9028,24.9218,92700.0
2007-06-29 14:00:00,39.33,39.38,39.31,39.36,194900.0,24.9154,24.9471,24.9028,24.9344,194900.0
2007-06-29 14:05:00,39.37,39.37,39.23,39.25,257800.0,24.9408,24.9408,24.8521,24.8648,257800.0
2007-06-29 14:10:00,39.24,39.36,39.22,39.35,265500.0,24.8584,24.9344,24.8458,24.9281,265500.0
2007-06-29 14:15:00,39.35,39.39,39.3,39.38,190800.0,24.9281,24.9535,24.8964,24.9471,190800.0
2007-06-29 14:20:00,39.38,39.42,39.35,39.39,171400.0,24.9471,24.9725,24.9281,24.9535,171400.0
2007-06-29 14:25:00,39.39,39.43,39.38,39.41,212600.0,24.9535,24.9788,24.9471,24.9661,212600.0
2007-06-29 14:30:00,39.42,39.42,39.32,39.34,183100.0,24.9725,24.9725,24.9091,24.9218,183100.0
2007-06-29 14:35:00,39.35,39.41,39.34,39.4,97500.0,24.9281,24.9661,24.9218,24.9598,97500.0
2007-06-29 14:40:00,39.41,39.44,39.39,39.42,166400.0,24.9661,24.9851,24.9535,24.9725,166400.0
2007-06-29 14:45:00,39.42,39.43,39.34,39.39,186000.0,24.9725,24.9788,24.9218,24.9535,186000.0
2007-06-29 14:50:00,39.4,39.43,39.39,39.43,72700.0,24.9598,24.9788,24.9535,24.9788,72700.0
2007-06-29 14:55:00,39.42,39.45,39.41,39.44,121500.0,24.9725,24.9915,24.9661,24.9851,121500.0
2007-06-29 15:00:00,39.44,39.45,39.36,39.37,259200.0,24.9851,24.9915,24.9344,24.9408,259200.0
2007-06-29 15:05:00,39.37,39.37,39.23,39.29,249100.0,24.9408,24.9408,24.8521,24.8901,249100.0
2007-06-29 15:10:00,39.29,39.31,39.12,39.14,251800.0,24.8901,24.9028,24.7824,24.7951,251800.0
2007-06-29 15:15:00,39.14,39.22,39.13,39.15,266000.0,24.7951,24.8458,24.7887,24.8014,266000.0
2007-06-29 15:20:00,39.16,39.24,39.16,39.24,281300.0,24.8077,24.8584,24.8077,24.8584,281300.0
2007-06-29 15:25:00,39.24,39.24,39.13,39.16,181100.0,24.8584,24.8584,24.7887,24.8077,181100.0
2007-06-29 15:30:00,39.16,39.21,39.14,39.16,214600.0,24.8077,24.8394,24.7951,24.8077,214600.0
2007-06-29 15:35:00,39.16,39.26,39.14,39.26,286200.0,24.8077,24.8711,24.7951,24.8711,286200.0
2007-06-29 15:40:00,39.26,39.36,39.26,39.33,376700.0,24.8711,24.9344,24.8711,24.9154,376700.0
2007-06-29 15:45:00,39.33,39.33,39.28,39.32,249100.0,24.9154,24.9154,24.8838,24.9091,249100.0
2007-06-29 15:50:00,39.33,39.33,39.27,39.31,490000.0,24.9154,24.9154,24.8774,24.9028,490000.0
2007-06-29 15:55:00,39.31,39.35,39.27,39.35,448600.0,24.9028,24.9281,24.8774,24.9281,448600.0
2007-07-02 09:30:00,39.37,39.6,39.3,39.33,271500.0,24.9408,25.0865,24.8964,24.9154,271500.0
2007-07-02 09:35:00,39.34,39.35,39.15,39.21,162000.0,24.9218,24.9281,24.8014,24.8394,162000.0
2007-07-02 09:40:00,39.24,39.25,39.16,39.21,95700.0,24.8584,24.8648,24.8077,24.8394,95700.0
2007-07-02 09:45:00,39.21,39.32,39.2,39.28,143900.0,24.8394,24.9091,24.8331,24.8838,143900.0
2007-07-02 09:50:00,39.28,39.35,39.27,39.3,122300.0,24.8838,24.9281,24.8774,24.8964,122300.0
2007-07-02 09:55:00,39.28,39.36,39.26,39.34,134900.0,24.8838,24.9344,24.8711,24.9218,134900.0
2007-07-02 10:00:00,39.33,39.4,39.33,39.4,193600.0,24.9154,24.9598,24.9154,24.9598,193600.0
2007-07-02 10:05:00,39.39,39.43,39.37,39.42,152700.0,24.9535,24.9788,24.9408,24.9725,152700.0
2007-07-02 10:10:00,39.41,39.46,39.38,39.46,105300.0,24.9661,24.9978,24.9471,24.9978,105300.0
2007-07-02 10:15:00,39.46,39.48,39.4,39.42,184800.0,24.9978,25.0105,24.9598,24.9725,184800.0
2007-07-02 10:20:00,39.42,39.48,39.4,39.45,74500.0,24.9725,25.0105,24.9598,24.9915,74500.0
2007-07-02 10:25:00,39.44,39.51,39.43,39.49,129900.0,24.9851,25.0295,24.9788,25.0168,129900.0
2007-07-02 10:30:00,39.49,39.53,39.49,39.52,115900.0,25.0168,25.0421,25.0168,25.0358,115900.0
2007-07-02 10:35:00,39.52,39.54,39.48,39.48,92500.0,25.0358,25.0485,25.0105,25.0105,92500.0
2007-07-02 10:40:00,39.48,39.49,39.41,39.41,80500.0,25.0105,25.0168,24.9661,24.9661,80500.0
2007-07-02 10:45:00,39.41,39.44,39.38,39.43,81200.0,24.9661,24.9851,24.9471,24.9788,81200.0
2007-07-02 10:50:00,39.43,39.44,39.39,39.39,59700.0,24.9788,24.9851,24.9535,24.9535,59700.0
2007-07-02 10:55:00,39.39,39.49,39.38,39.48,78000.0,24.9535,25.0168,24.9471,25.0105,78000.0
2007-07-02 11:00:00,39.48,39.5,39.41,39.41,124600.0,25.0105,25.0231,24.9661,24.9661,124600.0
2007-07-02 11:05:00,39.41,39.42,39.39,39.41,93700.0,24.9661,24.9725,24.9535,24.9661,93700.0
2007-07-02 11:10:00,39.42,39.43,39.39,39.41,88300.0,24.9725,24.9788,24.9535,24.9661,88300.0
2007-07-02 11:15:00,39.41,39.43,39.35,39.43,94900.0,24.9661,24.9788,24.9281,24.9788,94900.0
2007-07-02 11:20:00,39.42,39.43,39.39,39.42,105700.0,24.9725,24.9788,24.9535,24.9725,105700.0
2007-07-02 11:25:00,39.41,39.43,39.39,39.39,35900.0,24.9661,24.9788,24.9535,24.9535,35900.0
2007-07-02 11:30:00,39.39,39.42,39.38,39.41,49300.0,24.9535,24.9725,24.9471,24.9661,49300.0
2007-07-02 11:35:00,39.41,39.41,39.39,39.39,33800.0,24.9661,24.9661,24.9535,24.9535,33800.0
2007-07-02 11:40:00,39.39,39.4,39.38,39.4,67100.0,24.9535,24.9598,24.9471,24.9598,67100.0
2007-07-02 11:45:00,39.39,39.4,39.38,39.39,32500.0,24.9535,24.9598,24.9471,24.9535,32500.0
2007-07-02 11:50:00,39.39,39.39,39.36,39.36,44600.0,24.9535,24.9535,24.9344,24.9344,44600.0
2007-07-02 11:55:00,39.37,39.39,39.36,39.37,58600.0,24.9408,24.9535,24.9344,24.9408,58600.0
2007-07-02 12:00:00,39.37,39.4,39.36,39.4,73900.0,24.9408,24.9598,24.9344,24.9598,73900.0
2007-07-02 12:05:00,39.4,39.41,39.39,39.41,72000.0,24.9598,24.9661,24.9535,24.9661,72000.0
2007-07-02 12:10:00,39.41,39.43,39.4,39.4,75500.0,24.9661,24.9788,24.9598,24.9598,75500.0
2007-07-02 12:15:00,39.4,39.4,39.38,39.38,41400.0,24.9598,24.9598,24.9471,24.9471,41400.0
2007-07-02 12:20:00,39.38,39.4,39.35,39.36,86900.0,24.9471,24.9598,24.9281,24.9344,86900.0
2007-07-02 12:25:00,39.35,39.36,39.33,39.34,56400.0,24.9281,24.9344,24.9154,24.9218,56400.0
2007-07-02 12:30:00,39.35,39.38,39.34,39.35,96900.0,24.9281,24.9471,24.9218,24.9281,96900.0
2007-07-02 12:35:00,39.34,39.35,39.31,39.33,64400.0,24.9218,24.9281,24.9028,24.9154,64400.0
2007-07-02 12:40:00,39.33,39.34,39.27,39.3,99300.0,24.9154,24.9218,24.8774,24.8964,99300.0
2007-07-02 12:45:00,39.3,39.32,39.27,39.31,51500.0,24.8964,24.9091,24.8774,24.9028,51500.0
2007-07-02 12:50:00,39.32,39.32,39.26,39.27,39900.0,24.9091,24.9091,24.8711,24.8774,39900.0
2007-07-02 12:55:00,39.27,39.32,39.26,39.32,24800.0,24.8774,24.9091,24.8711,24.9091,24800.0
2007-07-02 13:00:00,39.31,39.32,39.27,39.3,84900.0,24.9028,24.9091,24.8774,24.8964,84900.0
2007-07-02 13:05:00,39.3,39.34,39.3,39.33,57600.0,24.8964,24.9218,24.8964,24.9154,57600.0
2007-07-02 13:10:00,39.34,39.34,39.33,39.34,19800.0,24.9218,24.9218,24.9154,24.9218,19800.0
2007-07-02 13:15:00,39.33,39.33,39.29,39.29,55400.0,24.9154,24.9154,24.8901,24.8901,55400.0
2007-07-02 13:20:00,39.3,39.31,39.28,39.31,55200.0,24.8964,24.9028,24.8838,24.9028,55200.0
2007-07-02 13:25:00,39.31,39.32,39.3,39.3,30100.0,24.9028,24.9091,24.8964,24.8964,30100.0
2007-07-02 13:30:00,39.31,39.31,39.27,39.29,59900.0,24.9028,24.9028,24.8774,24.8901,59900.0
2007-07-02 13:35:00,39.28,39.33,39.28,39.33,38400.0,24.8838,24.9154,24.8838,24.9154,38400.0
2007-07-02 13:40:00,39.33,39.34,39.32,39.34,25800.0,24.9154,24.9218,24.9091,24.9218,25800.0
2007-07-02 13:45:00,39.35,39.4,39.34,39.39,85800.0,24.9281,24.9598,24.9218,24.9535,85800.0
2007-07-02 13:50:00,39.4,39.42,39.39,39.4,56800.0,24.9598,24.9725,24.9535,24.9598,56800.0
2007-07-02 13:55:00,39.4,39.42,39.39,39.39,104800.0,24.9598,24.9725,24.9535,24.9535,104800.0
2007-07-02 14:00:00,39.4,39.41,39.39,39.4,73000.0,24.9598,24.9661,24.9535,24.9598,73000.0
2007-07-02 14:05:00,39.41,39.41,39.38,39.38,65700.0,24.9661,24.9661,24.9471,24.9471,65700.0
2007-07-02 14:10:00,39.39,39.39,39.37,39.37,43900.0,24.9535,24.9535,24.9408,24.9408,43900.0
2007-07-02 14:15:00,39.37,39.39,39.32,39.38,96600.0,24.9408,24.9535,24.9091,24.9471,96600.0
2007-07-02 14:20:00,39.38,39.4,39.38,39.38,63900.0,24.9471,24.9598,24.9471,24.9471,63900.0
2007-07-02 14:25:00,39.38,39.39,39.31,39.36,120100.0,24.9471,24.9535,24.9028,24.9344,120100.0
2007-07-02 14:30:00,39.36,39.38,39.35,39.38,36600.0,24.9344,24.9471,24.9281,24.9471,36600.0
2007-07-02 14:35:00,39.38,39.41,39.37,39.39,65200.0,24.9471,24.9661,24.9408,24.9535,65200.0
2007-07-02 14:40:00,39.38,39.41,39.35,39.35,76900.0,24.9471,24.9661,24.9281,24.9281,76900.0
2007-07-02 14:45:00,39.35,39.38,39.3,39.33,102300.0,24.9281,24.9471,24.8964,24.9154,102300.0
2007-07-02 14:50:00,39.34,39.35,39.3,39.34,54100.0,24.9218,24.9281,24.8964,24.9218,54100.0
2007-07-02 14:55:00,39.34,39.4,39.32,39.4,55100.0,24.9218,24.9598,24.9091,24.9598,55100.0
2007-07-02 15:00:00,39.39,39.41,39.36,39.36,120100.0,24.9535,24.9661,24.9344,24.9344,120100.0
2007-07-02 15:05:00,39.36,39.39,39.36,39.38,31100.0,24.9344,24.9535,24.9344,24.9471,31100.0
2007-07-02 15:10:00,39.38,39.39,39.35,39.37,101200.0,24.9471,24.9535,24.9281,24.9408,101200.0
2007-07-02 15:15:00,39.36,39.37,39.35,39.36,43200.0,24.9344,24.9408,24.9281,24.9344,43200.0
2007-07-02 15:20:00,39.34,39.36,39.31,39.35,155200.0,24.9218,24.9344,24.9028,24.9281,155200.0
2007-07-02 15:25:00,39.35,39.39,39.35,39.38,55100.0,24.9281,24.9535,24.9281,24.9471,55100.0
2007-07-02 15:30:00,39.38,39.39,39.35,39.35,146700.0,24.9471,24.9535,24.9281,24.9281,146700.0
2007-07-02 15:35:00,39.36,39.36,39.33,39.33,235700.0,24.9344,24.9344,24.9154,24.9154,235700.0
2007-07-02 15:40:00,39.33,39.36,39.28,39.29,274200.0,24.9154,24.9344,24.8838,24.8901,274200.0
2007-07-02 15:45:00,39.28,39.3,39.22,39.23,280500.0,24.8838,24.8964,24.8458,24.8521,280500.0
2007-07-02 15:50:00,39.24,39.32,39.22,39.32,370300.0,24.8584,24.9091,24.8458,24.9091,370300.0
2007-07-02 15:55:00,39.32,39.4,39.31,39.39,342500.0,24.9091,24.9598,24.9028,24.9535,342500.0
2007-07-03 09:30:00,39.43,39.44,39.34,39.34,130600.0,24.9788,24.9851,24.9218,24.9218,130600.0
2007-07-03 09:35:00,39.34,39.38,39.3,39.36,54700.0,24.9218,24.9471,24.8964,24.9344,54700.0
2007-07-03 09:40:00,39.36,39.49,39.35,39.47,117100.0,24.9344,25.0168,24.9281,25.0041,117100.0
2007-07-03 09:45:00,39.48,39.52,39.46,39.46,94900.0,25.0105,25.0358,24.9978,24.9978,94900.0
2007-07-03 09:50:00,39.47,39.54,39.46,39.54,94300.0,25.0041,25.0485,24.9978,25.0485,94300.0
2007-07-03 09:55:00,39.54,39.55,39.45,39.47,117300.0,25.0485,25.0548,24.9915,25.0041,117300.0
2007-07-03 10:00:00,39.46,39.46,39.36,39.4,235300.0,24.9978,24.9978,24.9344,24.9598,235300.0
2007-07-03 10:05:00,39.4,39.45,39.33,39.37,85500.0,24.9598,24.9915,24.9154,24.9408,85500.0
2007-07-03 10:10:00,39.37,39.38,39.22,39.32,121400.0,24.9408,24.9471,24.8458,24.9091,121400.0
2007-07-03 10:15:00,39.32,39.33,39.27,39.31,91200.0,24.9091,24.9154,24.8774,24.9028,91200.0
2007-07-03 10:20:00,39.31,39.32,39.25,39.28,118400.0,24.9028,24.9091,24.8648,24.8838,118400.0
2007-07-03 10:25:00,39.27,39.35,39.26,39.31,133200.0,24.8774,24.9281,24.8711,24.9028,133200.0
2007-07-03 10:30:00,39.32,39.33,39.27,39.3,99600.0,24.9091,24.9154,24.8774,24.8964,99600.0
2007-07-03 10:35:00,39.29,39.3,39.25,39.26,159000.0,24.8901,24.8964,24.8648,24.8711,159000.0
2007-07-03 10:40:00,39.27,39.3,39.21,39.29,125500.0,24.8774,24.8964,24.8394,24.8901,125500.0
2007-07-03 10:45:00,39.28,39.29,39.23,39.26,50000.0,24.8838,24.8901,24.8521,24.8711,50000.0
2007-07-03 10:50:00,39.26,39.27,39.23,39.23,72300.0,24.8711,24.8774,24.8521,24.8521,72300.0
2007-07-03 10:55:00,39.24,39.24,39.19,39.19,86300.0,24.8584,24.8584,24.8268,24.8268,86300.0
2007-07-03 11:00:00,39.19,39.2,39.08,39.1,154300.0,24.8268,24.8331,24.7571,24.7697,154300.0
2007-07-03 11:05:00,39.09,39.11,39.05,39.1,185100.0,24.7634,24.7761,24.7381,24.7697,185100.0
2007-07-03 11:10:00,39.1,39.1,39.03,39.03,208900.0,24.7697,24.7697,24.7254,24.7254,208900.0
2007-07-03 11:15:00,39.03,39.04,38.95,38.97,230200.0,24.7254,24.7317,24.6747,24.6874,230200.0
2007-07-03 11:20:00,38.97,39.07,38.95,39.02,324200.0,24.6874,24.7507,24.6747,24.7191,324200.0
2007-07-03 11:25:00,39.01,39.07,39.0,39.05,189500.0,24.7127,24.7507,24.7064,24.7381,189500.0
2007-07-03 11:30:00,39.06,39.1,39.02,39.09,200800.0,24.7444,24.7697,24.7191,24.7634,200800.0
2007-07-03 11:35:00,39.09,39.1,39.05,39.08,160700.0,24.7634,24.7697,24.7381,24.7571,160700.0
2007-07-03 11:40:00,39.07,39.1,39.05,39.06,199100.0,24.7507,24.7697,24.7381,24.7444,199100.0
2007-07-03 11:45:00,39.05,39.08,39.05,39.05,184700.0,24.7381,24.7571,24.7381,24.7381,184700.0
2007-07-03 11:50:00,39.05,39.08,39.05,39.08,100800.0,24.7381,24.7571,24.7381,24.7571,100800.0
2007-07-03 11:55:00,39.07,39.08,39.07,39.07,42400.0,24.7507,24.7571,24.7507,24.7507,42400.0
2007-07-03 12:00:00,39.08,39.08,39.07,39.08,48200.0,24.7571,24.7571,24.7507,24.7571,48200.0
2007-07-03 12:05:00,39.07,39.08,39.06,39.07,73700.0,24.7507,24.7571,24.7444,24.7507,73700.0
2007-07-03 12:10:00,39.08,39.08,39.07,39.08,94300.0,24.7571,24.7571,24.7507,24.7571,94300.0
2007-07-03 12:15:00,39.08,39.08,39.07,39.08,79300.0,24.7571,24.7571,24.7507,24.7571,79300.0
2007-07-03 12:20:00,39.07,39.1,39.07,39.1,127600.0,24.7507,24.7697,24.7507,24.7697,127600.0
2007-07-03 12:25:00,39.1,39.1,39.07,39.08,106400.0,24.7697,24.7697,24.7507,24.7571,106400.0
2007-07-03 12:30:00,39.08,39.1,39.07,39.1,183400.0,24.7571,24.7697,24.7507,24.7697,183400.0
2007-07-03 12:35:00,39.1,39.11,39.09,39.11,88100.0,24.7697,24.7761,24.7634,24.7761,88100.0
2007-07-03 12:40:00,39.11,39.21,39.1,39.21,275800.0,24.7761,24.8394,24.7697,24.8394,275800.0
2007-07-03 12:45:00,39.21,39.25,39.2,39.21,302600.0,24.8394,24.8648,24.8331,24.8394,302600.0
2007-07-03 12:50:00,39.22,39.25,39.17,39.17,269700.0,24.8458,24.8648,24.8141,24.8141,269700.0
2007-07-03 12:55:00,39.17,39.18,39.15,39.17,228400.0,24.8141,24.8204,24.8014,24.8141,228400.0
2007-07-05 09:30:00,39.33,39.35,39.2,39.26,384900.0,24.9154,24.9281,24.8331,24.8711,384900.0
2007-07-05 09:35:00,39.26,39.27,39.2,39.22,114800.0,24.8711,24.8774,24.8331,24.8458,114800.0
2007-07-05 09:40:00,39.22,39.3,39.22,39.28,131000.0,24.8458,24.8964,24.8458,24.8838,131000.0
2007-07-05 09:45:00,39.28,39.43,39.25,39.38,439000.0,24.8838,24.9788,24.8648,24.9471,439000.0
2007-07-05 09:50:00,39.39,39.4,39.3,39.39,263500.0,24.9535,24.9598,24.8964,24.9535,263500.0
2007-07-05 09:55:00,39.39,39.5,39.35,39.48,211800.0,24.9535,25.0231,24.9281,25.0105,211800.0
2007-07-05 10:00:00,39.48,39.5,39.46,39.49,337900.0,25.0105,25.0231,24.9978,25.0168,337900.0
2007-07-05 10:05:00,39.5,39.53,39.47,39.52,269400.0,25.0231,25.0421,25.0041,25.0358,269400.0
2007-07-05 10:10:00,39.52,39.53,39.42,39.5,201800.0,25.0358,25.0421,24.9725,25.0231,201800.0
2007-07-05 10:15:00,39.5,39.51,39.46,39.49,217400.0,25.0231,25.0295,24.9978,25.0168,217400.0
2007-07-05 10:20:00,39.49,39.55,39.47,39.53,156900.0,25.0168,25.0548,25.0041,25.0421,156900.0
2007-07-05 10:25:00,39.52,39.53,39.5,39.52,102100.0,25.0358,25.0421,25.0231,25.0358,102100.0
2007-07-05 10:30:00,39.51,39.58,39.51,39.58,150400.0,25.0295,25.0738,25.0295,25.0738,150400.0
2007-07-05 10:35:00,39.58,39.64,39.54,39.6,207600.0,25.0738,25.1118,25.0485,25.0865,207600.0
2007-07-05 10:40:00,39.6,39.62,39.53,39.58,118100.0,25.0865,25.0992,25.0421,25.0738,118100.0
2007-07-05 10:45:00,39.57,39.59,39.56,39.57,99700.0,25.0675,25.0802,25.0611,25.0675,99700.0
2007-07-05 10:50:00,39.57,39.65,39.56,39.65,180100.0,25.0675,25.1182,25.0611,25.1182,180100.0
2007-07-05 10:55:00,39.64,39.72,39.64,39.71,247300.0,25.1118,25.1625,25.1118,25.1562,247300.0
2007-07-05 11:00:00,39.71,39.72,39.62,39.64,505200.0,25.1562,25.1625,25.0992,25.1118,505200.0
2007-07-05 11:05:00,39.64,39.64,39.54,39.54,205800.0,25.1118,25.1118,25.0485,25.0485,205800.0
2007-07-05 11:10:00,39.53,39.56,39.52,39.54,263500.0,25.0421,25.0611,25.0358,25.0485,263500.0
2007-07-05 11:15:00,39.54,39.56,39.47,39.53,227500.0,25.0485,25.0611,25.0041,25.0421,227500.0
2007-07-05 11:20:00,39.53,39.55,39.42,39.42,167300.0,25.0421,25.0548,24.9725,24.9725,167300.0
2007-07-05 11:25:00,39.42,39.51,39.41,39.42,200100.0,24.9725,25.0295,24.9661,24.9725,200100.0
2007-07-05 11:30:00,39.41,39.48,39.4,39.46,126700.0,24.9661,25.0105,24.9598,24.9978,126700.0
2007-07-05 11:35:00,39.46,39.47,39.45,39.45,43700.0,24.9978,25.0041,24.9915,24.9915,43700.0
2007-07-05 11:40:00,39.45,39.53,39.45,39.51,140400.0,24.9915,25.0421,24.9915,25.0295,140400.0
2007-07-05 11:45:00,39.51,39.51,39.47,39.5,146200.0,25.0295,25.0295,25.0041,25.0231,146200.0
2007-07-05 11:50:00,39.5,39.53,39.47,39.48,121000.0,25.0231,25.0421,25.0041,25.0105,121000.0
2007-07-05 11:55:00,39.48,39.5,39.45,39.49,136800.0,25.0105,25.0231,24.9915,25.0168,136800.0
2007-07-05 12:00:00,39.49,39.51,39.47,39.47,119500.0,25.0168,25.0295,25.0041,25.0041,119500.0
2007-07-05 12:05:00,39.46,39.47,39.45,39.45,44200.0,24.9978,25.0041,24.9915,24.9915,44200.0
2007-07-05 12:10:00,39.45,39.46,39.4,39.46,94300.0,24.9915,24.9978,24.9598,24.9978,94300.0
2007-07-05 12:15:00,39.46,39.48,39.4,39.42,97100.0,24.9978,25.0105,24.9598,24.9725,97100.0
2007-07-05 12:20:00,39.42,39.44,39.39,39.4,62700.0,24.9725,24.9851,24.9535,24.9598,62700.0
2007-07-05 12:25:00,39.4,39.43,39.37,39.41,147500.0,24.9598,24.9788,24.9408,24.9661,147500.0
2007-07-05 12:30:00,39.41,39.42,39.39,39.41,74200.0,24.9661,24.9725,24.9535,24.9661,74200.0
2007-07-05 12:35:00,39.4,39.43,39.39,39.41,104500.0,24.9598,24.9788,24.9535,24.9661,104500.0
2007-07-05 12:40:00,39.4,39.41,39.39,39.4,31400.0,24.9598,24.9661,24.9535,24.9598,31400.0
2007-07-05 12:45:00,39.39,39.41,39.37,39.38,181900.0,24.9535,24.9661,24.9408,24.9471,181900.0
2007-07-05 12:50:00,39.38,39.41,39.29,39.38,142300.0,24.9471,24.9661,24.8901,24.9471,142300.0
2007-07-05 12:55:00,39.38,39.4,39.38,39.38,75900.0,24.9471,24.9598,24.9471,24.9471,75900.0
2007-07-05 13:00:00,39.38,39.4,39.38,39.39,66700.0,24.9471,24.9598,24.9471,24.9535,66700.0
2007-07-05 13:05:00,39.38,39.41,39.38,39.4,34500.0,24.9471,24.9661,24.9471,24.9598,34500.0
2007-07-05 13:10:00,39.4,39.43,39.4,39.41,80200.0,24.9598,24.9788,24.9598,24.9661,80200.0
2007-07-05 13:15:00,39.4,39.41,39.4,39.41,20900.0,24.9598,24.9661,24.9598,24.9661,20900.0
2007-07-05 13:20:00,39.4,39.45,39.4,39.44,68600.0,24.9598,24.9915,24.9598,24.9851,68600.0
2007-07-05 13:25:00,39.44,39.48,39.44,39.47,75900.0,24.9851,25.0105,24.9851,25.0041,75900.0
2007-07-05 13:30:00,39.47,39.5,39.47,39.48,96500.0,25.0041,25.0231,25.0041,25.0105,96500.0
2007-07-05 13:35:00,39.48,39.5,39.48,39.48,47400.0,25.0105,25.0231,25.0105,25.0105,47400.0
2007-07-05 13:40:00,39.48,39.53,39.48,39.52,120500.0,25.0105,25.0421,25.0105,25.0358,120500.0
2007-07-05 13:45:00,39.51,39.52,39.44,39.45,126300.0,25.0295,25.0358,24.9851,24.9915,126300.0
2007-07-05 13:50:00,39.44,39.5,39.44,39.49,110500.0,24.9851,25.0231,24.9851,25.0168,110500.0
2007-07-05 13:55:00,39.49,39.5,39.45,39.45,73800.0,25.0168,25.0231,24.9915,24.9915,73800.0
2007-07-05 14:00:00,39.45,39.46,39.44,39.46,45800.0,24.9915,24.9978,24.9851,24.9978,45800.0
2007-07-05 14:05:00,39.46,39.47,39.45,39.46,37300.0,24.9978,25.0041,24.9915,24.9978,37300.0
2007-07-05 14:10:00,39.45,39.46,39.42,39.42,82200.0,24.9915,24.9978,24.9725,24.9725,82200.0
2007-07-05 14:15:00,39.42,39.45,39.42,39.45,97400.0,24.9725,24.9915,24.9725,24.9915,97400.0
2007-07-05 14:20:00,39.45,39.47,39.43,39.43,62400.0,24.9915,25.0041,24.9788,24.9788,62400.0
2007-07-05 14:25:00,39.43,39.45,39.4,39.4,136800.0,24.9788,24.9915,24.9598,24.9598,136800.0
2007-07-05 14:30:00,39.41,39.49,39.41,39.49,83100.0,24.9661,25.0168,24.9661,25.0168,83100.0
2007-07-05 14:35:00,39.49,39.53,39.48,39.52,160500.0,25.0168,25.0421,25.0105,25.0358,160500.0
2007-07-05 14:40:00,39.52,39.55,39.5,39.54,82200.0,25.0358,25.0548,25.0231,25.0485,82200.0
2007-07-05 14:45:00,39.54,39.56,39.51,39.53,158100.0,25.0485,25.0611,25.0295,25.0421,158100.0
2007-07-05 14:50:00,39.52,39.58,39.51,39.53,142900.0,25.0358,25.0738,25.0295,25.0421,142900.0
2007-07-05 14:55:00,39.53,39.58,39.53,39.58,141900.0,25.0421,25.0738,25.0421,25.0738,141900.0
2007-07-05 15:00:00,39.57,39.59,39.55,39.59,187000.0,25.0675,25.0802,25.0548,25.0802,187000.0
2007-07-05 15:05:00,39.59,39.62,39.54,39.6,180500.0,25.0802,25.0992,25.0485,25.0865,180500.0
2007-07-05 15:10:00,39.59,39.6,39.56,39.59,166900.0,25.0802,25.0865,25.0611,25.0802,166900.0
2007-07-05 15:15:00,39.58,39.61,39.57,39.58,162600.0,25.0738,25.0928,25.0675,25.0738,162600.0
2007-07-05 15:20:00,39.61,39.63,39.58,39.59,264200.0,25.0928,25.1055,25.0738,25.0802,264200.0
2007-07-05 15:25:00,39.58,39.61,39.58,39.61,134700.0,25.0738,25.0928,25.0738,25.0928,134700.0
2007-07-05 15:30:00,39.61,39.71,39.52,39.68,1299800.0,25.0928,25.1562,25.0358,25.1372,1299800.0
2007-07-05 15:35:00,39.68,39.78,39.68,39.78,401100.0,25.1372,25.2005,25.1372,25.2005,401100.0
2007-07-05 15:40:00,39.78,39.83,39.73,39.75,658900.0,25.2005,25.2322,25.1688,25.1815,658900.0
2007-07-05 15:45:00,39.75,39.9,39.74,39.88,515600.0,25.1815,25.2765,25.1752,25.2639,515600.0
2007-07-05 15:50:00,39.89,39.9,39.78,39.81,431200.0,25.2702,25.2765,25.2005,25.2195,431200.0
2007-07-05 15:55:00,39.81,39.84,39.79,39.83,353300.0,25.2195,25.2385,25.2069,25.2322,353300.0
2007-07-06 09:30:00,39.92,40.08,39.9,39.96,464300.0,25.2892,25.3906,25.2765,25.3145,464300.0
2007-07-06 09:35:00,39.97,39.98,39.85,39.89,223700.0,25.3209,25.3272,25.2449,25.2702,223700.0
2007-07-06 09:40:00,39.9,39.94,39.85,39.89,270900.0,25.2765,25.3019,25.2449,25.2702,270900.0
2007-07-06 09:45:00,39.89,40.0,39.86,40.0,340000.0,25.2702,25.3399,25.2512,25.3399,340000.0
2007-07-06 09:50:00,40.0,40.03,39.99,40.01,225200.0,25.3399,25.3589,25.3336,25.3462,225200.0
2007-07-06 09:55:00,40.02,40.04,39.99,40.02,171500.0,25.3526,25.3652,25.3336,25.3526,171500.0
2007-07-06 10:00:00,40.02,40.07,40.0,40.02,375600.0,25.3526,25.3842,25.3399,25.3526,375600.0
2007-07-06 10:05:00,40.02,40.08,40.01,40.06,242100.0,25.3526,25.3906,25.3462,25.3779,242100.0
2007-07-06 10:10:00,40.06,40.13,40.04,40.12,236700.0,25.3779,25.4222,25.3652,25.4159,236700.0
2007-07-06 10:15:00,40.12,40.15,40.1,40.14,289700.0,25.4159,25.4349,25.4032,25.4286,289700.0
2007-07-06 10:20:00,40.14,40.19,40.09,40.18,520200.0,25.4286,25.4603,25.3969,25.4539,520200.0
2007-07-06 10:25:00,40.18,40.25,40.15,40.24,476500.0,25.4539,25.4983,25.4349,25.4919,476500.0
2007-07-06 10:30:00,40.25,40.39,40.24,40.38,404800.0,25.4983,25.587,25.4919,25.5806,404800.0
2007-07-06 10:35:00,40.38,40.4,40.23,40.3,359000.0,25.5806,25.5933,25.4856,25.5299,359000.0
2007-07-06 10:40:00,40.3,40.36,40.26,40.28,276800.0,25.5299,25.5679,25.5046,25.5173,276800.0
2007-07-06 10:45:00,40.27,40.29,40.26,40.28,168200.0,25.5109,25.5236,25.5046,25.5173,168200.0
2007-07-06 10:50:00,40.28,40.29,40.22,40.25,243300.0,25.5173,25.5236,25.4793,25.4983,243300.0
2007-07-06 10:55:00,40.25,40.26,40.19,40.24,180700.0,25.4983,25.5046,25.4603,25.4919,180700.0
2007-07-06 11:00:00,40.25,40.34,40.24,40.32,132500.0,25.4983,25.5553,25.4919,25.5426,132500.0
2007-07-06 11:05:00,40.33,40.44,40.33,40.42,260600.0,25.5489,25.6186,25.5489,25.606,260600.0
2007-07-06 11:10:00,40.43,40.5,40.43,40.49,322400.0,25.6123,25.6566,25.6123,25.6503,322400.0
2007-07-06 11:15:00,40.49,40.51,40.47,40.49,223800.0,25.6503,25.663,25.6376,25.6503,223800.0
2007-07-06 11:20:00,40.48,40.48,40.39,40.4,157000.0,25.644,25.644,25.587,25.5933,157000.0
2007-07-06 11:25:00,40.39,40.42,40.35,40.37,156600.0,25.587,25.606,25.5616,25.5743,156600.0
2007-07-06 11:30:00,40.37,40.4,40.36,40.39,213600.0,25.5743,25.5933,25.5679,25.587,213600.0
2007-07-06 11:35:00,40.39,40.4,40.36,40.37,271200.0,25.587,25.5933,25.5679,25.5743,271200.0
2007-07-06 11:40:00,40.36,40.4,40.35,40.35,165100.0,25.5679,25.5933,25.5616,25.5616,165100.0
2007-07-06 11:45:00,40.35,40.4,40.35,40.38,154400.0,25.5616,25.5933,25.5616,25.5806,154400.0
2007-07-06 11:50:00,40.38,40.39,40.32,40.32,90300.0,25.5806,25.587,25.5426,25.5426,90300.0
2007-07-06 11:55:00,40.32,40.36,40.31,40.31,89300.0,25.5426,25.5679,25.5363,25.5363,89300.0
2007-07-06 12:00:00,40.31,40.34,40.3,40.33,67000.0,25.5363,25.5553,25.5299,25.5489,67000.0
2007-07-06 12:05:00,40.34,40.35,40.31,40.32,102300.0,25.5553,25.5616,25.5363,25.5426,102300.0
2007-07-06 12:10:00,40.32,40.37,40.3,40.3,128200.0,25.5426,25.5743,25.5299,25.5299,128200.0
2007-07-06 12:15:00,40.3,40.31,40.21,40.24,203600.0,25.5299,25.5363,25.4729,25.4919,203600.0
2007-07-06 12:20:00,40.24,40.29,40.23,40.29,76600.0,25.4919,25.5236,25.4856,25.5236,76600.0
2007-07-06 12:25:00,40.28,40.29,40.26,40.27,103000.0,25.5173,25.5236,25.5046,25.5109,103000.0
2007-07-06 12:30:00,40.28,40.29,40.26,40.27,69500.0,25.5173,25.5236,25.5046,25.5109,69500.0
2007-07-06 12:35:00,40.27,40.32,40.26,40.28,108200.0,25.5109,25.5426,25.5046,25.5173,108200.0
2007-07-06 12:40:00,40.28,40.28,40.26,40.27,46100.0,25.5173,25.5173,25.5046,25.5109,46100.0
2007-07-06 12:45:00,40.28,40.29,40.27,40.27,61400.0,25.5173,25.5236,25.5109,25.5109,61400.0
2007-07-06 12:50:00,40.28,40.37,40.27,40.36,127100.0,25.5173,25.5743,25.5109,25.5679,127100.0
2007-07-06 12:55:00,40.35,40.4,40.35,40.37,136900.0,25.5616,25.5933,25.5616,25.5743,136900.0
2007-07-06 13:00:00,40.37,40.38,40.3,40.3,156200.0,25.5743,25.5806,25.5299,25.5299,156200.0
2007-07-06 13:05:00,40.3,40.32,40.28,40.31,89900.0,25.5299,25.5426,25.5173,25.5363,89900.0
2007-07-06 13:10:00,40.3,40.34,40.3,40.33,84100.0,25.5299,25.5553,25.5299,25.5489,84100.0
2007-07-06 13:15:00,40.33,40.34,40.3,40.31,112000.0,25.5489,25.5553,25.5299,25.5363,112000.0
2007-07-06 13:20:00,40.31,40.33,40.31,40.31,117000.0,25.5363,25.5489,25.5363,25.5363,117000.0
2007-07-06 13:25:00,40.31,40.33,40.3,40.33,136500.0,25.5363,25.5489,25.5299,25.5489,136500.0
2007-07-06 13:30:00,40.32,40.33,40.31,40.32,82700.0,25.5426,25.5489,25.5363,25.5426,82700.0
2007-07-06 13:35:00,40.32,40.34,40.31,40.33,180300.0,25.5426,25.5553,25.5363,25.5489,180300.0
2007-07-06 13:40:00,40.33,40.34,40.31,40.31,131500.0,25.5489,25.5553,25.5363,25.5363,131500.0
2007-07-06 13:45:00,40.31,40.33,40.3,40.31,72800.0,25.5363,25.5489,25.5299,25.5363,72800.0
2007-07-06 13:50:00,40.3,40.31,40.27,40.3,82200.0,25.5299,25.5363,25.5109,25.5299,82200.0
2007-07-06 13:55:00,40.3,40.31,40.28,40.3,83400.0,25.5299,25.5363,25.5173,25.5299,83400.0
2007-07-06 14:00:00,40.3,40.3,40.27,40.29,149700.0,25.5299,25.5299,25.5109,25.5236,149700.0
2007-07-06 14:05:00,40.3,40.32,40.29,40.31,184600.0,25.5299,25.5426,25.5236,25.5363,184600.0
2007-07-06 14:10:00,40.31,40.34,40.31,40.32,158900.0,25.5363,25.5553,25.5363,25.5426,158900.0
2007-07-06 14:15:00,40.32,40.33,40.28,40.31,143100.0,25.5426,25.5489,25.5173,25.5363,143100.0
2007-07-06 14:20:00,40.31,40.32,40.27,40.3,164400.0,25.5363,25.5426,25.5109,25.5299,164400.0
2007-07-06 14:25:00,40.3,40.3,40.28,40.28,53400.0,25.5299,25.5299,25.5173,25.5173,53400.0
2007-07-06 14:30:00,40.28,40.29,40.27,40.27,89700.0,25.5173,25.5236,25.5109,25.5109,89700.0
2007-07-06 14:35:00,40.28,40.28,40.25,40.26,156300.0,25.5173,25.5173,25.4983,25.5046,156300.0
2007-07-06 14:40:00,40.26,40.27,40.22,40.26,167200.0,25.5046,25.5109,25.4793,25.5046,167200.0
2007-07-06 14:45:00,40.27,40.39,40.25,40.37,901900.0,25.5109,25.587,25.4983,25.5743,901900.0
2007-07-06 14:50:00,40.37,40.4,40.34,40.39,184700.0,25.5743,25.5933,25.5553,25.587,184700.0
2007-07-06 14:55:00,40.4,40.44,40.39,40.4,412700.0,25.5933,25.6186,25.587,25.5933,412700.0
2007-07-06 15:00:00,40.4,40.44,40.4,40.43,207100.0,25.5933,25.6186,25.5933,25.6123,207100.0
2007-07-06 15:05:00,40.42,40.43,40.36,40.4,228700.0,25.606,25.6123,25.5679,25.5933,228700.0
2007-07-06 15:10:00,40.39,40.4,40.36,40.37,361900.0,25.587,25.5933,25.5679,25.5743,361900.0
2007-07-06 15:15:00,40.37,40.38,40.33,40.34,300800.0,25.5743,25.5806,25.5489,25.5553,300800.0
2007-07-06 15:20:00,40.35,40.35,40.33,40.34,131200.0,25.5616,25.5616,25.5489,25.5553,131200.0
2007-07-06 15:25:00,40.34,40.34,40.32,40.34,228700.0,25.5553,25.5553,25.5426,25.5553,228700.0
2007-07-06 15:30:00,40.33,40.36,40.31,40.31,191900.0,25.5489,25.5679,25.5363,25.5363,191900.0
2007-07-06 15:35:00,40.31,40.34,40.31,40.34,147000.0,25.5363,25.5553,25.5363,25.5553,147000.0
2007-07-06 15:40:00,40.34,40.35,40.32,40.34,217700.0,25.5553,25.5616,25.5426,25.5553,217700.0
2007-07-06 15:45:00,40.35,40.35,40.32,40.33,354300.0,25.5616,25.5616,25.5426,25.5489,354300.0
2007-07-06 15:50:00,40.33,40.34,40.3,40.33,572400.0,25.5489,25.5553,25.5299,25.5489,572400.0
2007-07-06 15:55:00,40.33,40.33,40.29,40.32,366400.0,25.5489,25.5489,25.5236,25.5426,366400.0
2007-07-09 09:30:00,40.78,40.78,40.67,40.76,565000.0,25.834,25.834,25.7643,25.8213,565000.0
2007-07-09 09:35:00,40.76,40.86,40.7,40.82,391700.0,25.8213,25.8847,25.7833,25.8594,391700.0
2007-07-09 09:40:00,40.82,40.95,40.8,40.95,679400.0,25.8594,25.9417,25.8467,25.9417,679400.0
2007-07-09 09:45:00,40.94,40.97,40.74,40.77,709000.0,25.9354,25.9544,25.8087,25.8277,709000.0
2007-07-09 09:50:00,40.77,40.77,40.52,40.63,559100.0,25.8277,25.8277,25.6693,25.739,559100.0
2007-07-09 09:55:00,40.62,40.64,40.51,40.59,416300.0,25.7327,25.7453,25.663,25.7136,416300.0
2007-07-09 10:00:00,40.59,40.59,40.54,40.54,177300.0,25.7136,25.7136,25.682,25.682,177300.0
2007-07-09 10:05:00,40.55,40.6,40.48,40.59,286300.0,25.6883,25.72,25.644,25.7136,286300.0
2007-07-09 10:10:00,40.59,40.59,40.44,40.46,314800.0,25.7136,25.7136,25.6186,25.6313,314800.0
2007-07-09 10:15:00,40.46,40.48,40.41,40.45,245900.0,25.6313,25.644,25.5996,25.625,245900.0
2007-07-09 10:20:00,40.44,40.49,40.35,40.37,353000.0,25.6186,25.6503,25.5616,25.5743,353000.0
2007-07-09 10:25:00,40.38,40.4,40.31,40.31,191400.0,25.5806,25.5933,25.5363,25.5363,191400.0
2007-07-09 10:30:00,40.31,40.45,40.31,40.43,210800.0,25.5363,25.625,25.5363,25.6123,210800.0
2007-07-09 10:35:00,40.42,40.43,40.24,40.27,362100.0,25.606,25.6123,25.4919,25.5109,362100.0
2007-07-09 10:40:00,40.26,40.3,40.22,40.22,489300.0,25.5046,25.5299,25.4793,25.4793,489300.0
2007-07-09 10:45:00,40.22,40.27,40.17,40.26,358200.0,25.4793,25.5109,25.4476,25.5046,358200.0
2007-07-09 10:50:00,40.27,40.27,40.2,40.24,357300.0,25.5109,25.5109,25.4666,25.4919,357300.0
2007-07-09 10:55:00,40.24,40.3,40.23,40.25,305800.0,25.4919,25.5299,25.4856,25.4983,305800.0
2007-07-09 11:00:00,40.25,40.36,40.24,40.29,267000.0,25.4983,25.5679,25.4919,25.5236,267000.0
2007-07-09 11:05:00,40.3,40.3,40.21,40.27,181200.0,25.5299,25.5299,25.4729,25.5109,181200.0
2007-07-09 11:10:00,40.27,40.32,40.26,40.31,151800.0,25.5109,25.5426,25.5046,25.5363,151800.0
2007-07-09 11:15:00,40.3,40.37,40.3,40.36,245100.0,25.5299,25.5743,25.5299,25.5679,245100.0
2007-07-09 11:20:00,40.36,40.37,40.32,40.37,106900.0,25.5679,25.5743,25.5426,25.5743,106900.0
2007-07-09 11:25:00,40.36,40.43,40.36,40.41,169600.0,25.5679,25.6123,25.5679,25.5996,169600.0
2007-07-09 11:30:00,40.4,40.44,40.37,40.38,102900.0,25.5933,25.6186,25.5743,25.5806,102900.0
2007-07-09 11:35:00,40.38,40.4,40.36,40.38,112000.0,25.5806,25.5933,25.5679,25.5806,112000.0
2007-07-09 11:40:00,40.37,40.39,40.37,40.38,78900.0,25.5743,25.587,25.5743,25.5806,78900.0
2007-07-09 11:45:00,40.38,40.38,40.3,40.34,291600.0,25.5806,25.5806,25.5299,25.5553,291600.0
2007-07-09 11:50:00,40.34,40.38,40.33,40.36,76800.0,25.5553,25.5806,25.5489,25.5679,76800.0
2007-07-09 11:55:00,40.37,40.39,40.34,40.38,83100.0,25.5743,25.587,25.5553,25.5806,83100.0
2007-07-09 12:00:00,40.38,40.38,40.35,40.38,97200.0,25.5806,25.5806,25.5616,25.5806,97200.0
2007-07-09 12:05:00,40.37,40.37,40.33,40.33,160700.0,25.5743,25.5743,25.5489,25.5489,160700.0
2007-07-09 12:10:00,40.33,40.34,40.3,40.31,97200.0,25.5489,25.5553,25.5299,25.5363,97200.0
2007-07-09 12:15:00,40.3,40.36,40.3,40.36,99500.0,25.5299,25.5679,25.5299,25.5679,99500.0
2007-07-09 12:20:00,40.35,40.36,40.31,40.31,59300.0,25.5616,25.5679,25.5363,25.5363,59300.0
2007-07-09 12:25:00,40.31,40.32,40.3,40.32,47900.0,25.5363,25.5426,25.5299,25.5426,47900.0
2007-07-09 12:30:00,40.31,40.4,40.31,40.38,101300.0,25.5363,25.5933,25.5363,25.5806,101300.0
2007-07-09 12:35:00,40.38,40.38,40.33,40.36,91300.0,25.5806,25.5806,25.5489,25.5679,91300.0
2007-07-09 12:40:00,40.36,40.36,40.34,40.35,35400.0,25.5679,25.5679,25.5553,25.5616,35400.0
2007-07-09 12:45:00,40.35,40.36,40.33,40.33,89200.0,25.5616,25.5679,25.5489,25.5489,89200.0
2007-07-09 12:50:00,40.33,40.37,40.31,40.35,195400.0,25.5489,25.5743,25.5363,25.5616,195400.0
2007-07-09 12:55:00,40.35,40.37,40.34,40.36,191900.0,25.5616,25.5743,25.5553,25.5679,191900.0
2007-07-09 13:00:00,40.36,40.38,40.35,40.36,127000.0,25.5679,25.5806,25.5616,25.5679,127000.0
2007-07-09 13:05:00,40.37,40.37,40.35,40.37,89900.0,25.5743,25.5743,25.5616,25.5743,89900.0
2007-07-09 13:10:00,40.37,40.41,40.36,40.4,135500.0,25.5743,25.5996,25.5679,25.5933,135500.0
2007-07-09 13:15:00,40.4,40.48,40.39,40.48,183900.0,25.5933,25.644,25.587,25.644,183900.0
2007-07-09 13:20:00,40.48,40.48,40.38,40.44,143000.0,25.644,25.644,25.5806,25.6186,143000.0
2007-07-09 13:25:00,40.44,40.48,40.44,40.46,86300.0,25.6186,25.644,25.6186,25.6313,86300.0
2007-07-09 13:30:00,40.45,40.47,40.41,40.43,172300.0,25.625,25.6376,25.5996,25.6123,172300.0
2007-07-09 13:35:00,40.42,40.43,40.39,40.42,153700.0,25.606,25.6123,25.587,25.606,153700.0
2007-07-09 13:40:00,40.41,40.44,40.4,40.42,172800.0,25.5996,25.6186,25.5933,25.606,172800.0
2007-07-09 13:45:00,40.41,40.44,40.38,40.38,191000.0,25.5996,25.6186,25.5806,25.5806,191000.0
2007-07-09 13:50:00,40.38,40.4,40.37,40.38,109000.0,25.5806,25.5933,25.5743,25.5806,109000.0
2007-07-09 13:55:00,40.39,40.39,40.35,40.35,77200.0,25.587,25.587,25.5616,25.5616,77200.0
2007-07-09 14:00:00,40.35,40.36,40.33,40.34,76700.0,25.5616,25.5679,25.5489,25.5553,76700.0
2007-07-09 14:05:00,40.33,40.33,40.27,40.27,197700.0,25.5489,25.5489,25.5109,25.5109,197700.0
2007-07-09 14:10:00,40.27,40.33,40.26,40.28,170300.0,25.5109,25.5489,25.5046,25.5173,170300.0
2007-07-09 14:15:00,40.29,40.29,40.23,40.24,84600.0,25.5236,25.5236,25.4856,25.4919,84600.0
2007-07-09 14:20:00,40.24,40.27,40.23,40.26,99000.0,25.4919,25.5109,25.4856,25.5046,99000.0
2007-07-09 14:25:00,40.26,40.27,40.23,40.27,100900.0,25.5046,25.5109,25.4856,25.5109,100900.0
2007-07-09 14:30:00,40.26,40.29,40.25,40.25,103500.0,25.5046,25.5236,25.4983,25.4983,103500.0
2007-07-09 14:35:00,40.26,40.33,40.25,40.31,203600.0,25.5046,25.5489,25.4983,25.5363,203600.0
2007-07-09 14:40:00,40.3,40.31,40.26,40.29,128700.0,25.5299,25.5363,25.5046,25.5236,128700.0
2007-07-09 14:45:00,40.28,40.32,40.28,40.32,141300.0,25.5173,25.5426,25.5173,25.5426,141300.0
2007-07-09 14:50:00,40.32,40.34,40.29,40.3,108400.0,25.5426,25.5553,25.5236,25.5299,108400.0
2007-07-09 14:55:00,40.29,40.32,40.29,40.31,120900.0,25.5236,25.5426,25.5236,25.5363,120900.0
2007-07-09 15:00:00,40.31,40.33,40.29,40.3,113500.0,25.5363,25.5489,25.5236,25.5299,113500.0
2007-07-09 15:05:00,40.29,40.3,40.26,40.3,121500.0,25.5236,25.5299,25.5046,25.5299,121500.0
2007-07-09 15:10:00,40.3,40.31,40.29,40.3,188400.0,25.5299,25.5363,25.5236,25.5299,188400.0
2007-07-09 15:15:00,40.31,40.31,40.29,40.31,146500.0,25.5363,25.5363,25.5236,25.5363,146500.0
2007-07-09 15:20:00,40.31,40.31,40.29,40.29,183400.0,25.5363,25.5363,25.5236,25.5236,183400.0
2007-07-09 15:25:00,40.29,40.3,40.28,40.28,198300.0,25.5236,25.5299,25.5173,25.5173,198300.0
2007-07-09 15:30:00,40.28,40.29,40.25,40.26,174700.0,25.5173,25.5236,25.4983,25.5046,174700.0
2007-07-09 15:35:00,40.26,40.28,40.25,40.28,138800.0,25.5046,25.5173,25.4983,25.5173,138800.0
2007-07-09 15:40:00,40.27,40.28,40.25,40.26,245400.0,25.5109,25.5173,25.4983,25.5046,245400.0
2007-07-09 15:45:00,40.26,40.27,40.25,40.26,240300.0,25.5046,25.5109,25.4983,25.5046,240300.0
2007-07-09 15:50:00,40.26,40.27,40.24,40.25,233000.0,25.5046,25.5109,25.4919,25.4983,233000.0
2007-07-09 15:55:00,40.25,40.26,40.19,40.19,502200.0,25.4983,25.5046,25.4603,25.4603,502200.0
2007-07-10 09:30:00,40.42,40.6,40.26,40.31,1139500.0,25.606,25.72,25.5046,25.5363,1139500.0
2007-07-10 09:35:00,40.26,40.5,40.25,40.44,1269600.0,25.5046,25.6566,25.4983,25.6186,1269600.0
2007-07-10 09:40:00,40.44,40.59,40.44,40.53,1090200.0,25.6186,25.7136,25.6186,25.6756,1090200.0
2007-07-10 09:45:00,40.52,40.55,40.37,40.43,2573000.0,25.6693,25.6883,25.5743,25.6123,2573000.0
2007-07-10 09:50:00,40.43,40.47,40.3,40.4,901800.0,25.6123,25.6376,25.5299,25.5933,901800.0
2007-07-10 09:55:00,40.4,40.53,40.4,40.5,789700.0,25.5933,25.6756,25.5933,25.6566,789700.0
2007-07-10 10:00:00,40.5,40.66,40.42,40.59,1116900.0,25.6566,25.758,25.606,25.7136,1116900.0
2007-07-10 10:05:00,40.58,40.59,40.46,40.46,814900.0,25.7073,25.7136,25.6313,25.6313,814900.0
2007-07-10 10:10:00,40.46,40.62,40.46,40.57,903800.0,25.6313,25.7327,25.6313,25.701,903800.0
2007-07-10 10:15:00,40.57,40.81,40.57,40.79,792700.0,25.701,25.853,25.701,25.8403,792700.0
2007-07-10 10:20:00,40.79,40.83,40.68,40.69,1023000.0,25.8403,25.8657,25.7707,25.777,1023000.0
2007-07-10 10:25:00,40.69,40.77,40.54,40.66,440400.0,25.777,25.8277,25.682,25.758,440400.0
2007-07-10 10:30:00,40.66,40.73,40.5,40.64,506400.0,25.758,25.8023,25.6566,25.7453,506400.0
2007-07-10 10:35:00,40.64,40.69,40.58,40.61,376200.0,25.7453,25.777,25.7073,25.7263,376200.0
2007-07-10 10:40:00,40.6,40.65,40.58,40.61,336300.0,25.72,25.7517,25.7073,25.7263,336300.0
2007-07-10 10:45:00,40.61,40.66,40.6,40.65,372500.0,25.7263,25.758,25.72,25.7517,372500.0
2007-07-10 10:50:00,40.65,40.73,40.64,40.67,537400.0,25.7517,25.8023,25.7453,25.7643,537400.0
2007-07-10 10:55:00,40.67,40.7,40.66,40.67,410300.0,25.7643,25.7833,25.758,25.7643,410300.0
2007-07-10 11:00:00,40.67,40.71,40.64,40.7,442500.0,25.7643,25.7897,25.7453,25.7833,442500.0
2007-07-10 11:05:00,40.7,40.73,40.69,40.7,281500.0,25.7833,25.8023,25.777,25.7833,281500.0
2007-07-10 11:10:00,40.7,40.71,40.64,40.67,358500.0,25.7833,25.7897,25.7453,25.7643,358500.0
2007-07-10 11:15:00,40.67,40.68,40.64,40.66,854200.0,25.7643,25.7707,25.7453,25.758,854200.0
2007-07-10 11:20:00,40.66,40.69,40.62,40.63,546200.0,25.758,25.777,25.7327,25.739,546200.0
2007-07-10 11:25:00,40.63,40.64,40.5,40.6,541000.0,25.739,25.7453,25.6566,25.72,541000.0
2007-07-10 11:30:00,40.6,40.64,40.57,40.57,289100.0,25.72,25.7453,25.701,25.701,289100.0
2007-07-10 11:35:00,40.57,40.57,40.49,40.55,476100.0,25.701,25.701,25.6503,25.6883,476100.0
2007-07-10 11:40:00,40.56,40.56,40.48,40.54,308400.0,25.6946,25.6946,25.644,25.682,308400.0
2007-07-10 11:45:00,40.54,40.56,40.54,40.54,112800.0,25.682,25.6946,25.682,25.682,112800.0
2007-07-10 11:50:00,40.55,40.56,40.47,40.49,260700.0,25.6883,25.6946,25.6376,25.6503,260700.0
2007-07-10 11:55:00,40.49,40.51,40.46,40.49,127300.0,25.6503,25.663,25.6313,25.6503,127300.0
2007-07-10 12:00:00,40.49,40.52,40.48,40.52,227000.0,25.6503,25.6693,25.644,25.6693,227000.0
2007-07-10 12:05:00,40.51,40.57,40.5,40.56,231000.0,25.663,25.701,25.6566,25.6946,231000.0
2007-07-10 12:10:00,40.56,40.56,40.5,40.52,350000.0,25.6946,25.6946,25.6566,25.6693,350000.0
2007-07-10 12:15:00,40.52,40.53,40.5,40.5,125400.0,25.6693,25.6756,25.6566,25.6566,125400.0
2007-07-10 12:20:00,40.51,40.51,40.48,40.48,180300.0,25.663,25.663,25.644,25.644,180300.0
2007-07-10 12:25:00,40.47,40.5,40.44,40.49,251600.0,25.6376,25.6566,25.6186,25.6503,251600.0
2007-07-10 12:30:00,40.49,40.6,40.49,40.58,378900.0,25.6503,25.72,25.6503,25.7073,378900.0
2007-07-10 12:35:00,40.58,40.64,40.57,40.63,169800.0,25.7073,25.7453,25.701,25.739,169800.0
2007-07-10 12:40:00,40.62,40.63,40.57,40.58,232300.0,25.7327,25.739,25.701,25.7073,232300.0
2007-07-10 12:45:00,40.58,40.6,40.54,40.54,196800.0,25.7073,25.72,25.682,25.682,196800.0
2007-07-10 12:50:00,40.54,40.55,40.53,40.55,44400.0,25.682,25.6883,25.6756,25.6883,44400.0
2007-07-10 12:55:00,40.55,40.56,40.52,40.54,91100.0,25.6883,25.6946,25.6693,25.682,91100.0
2007-07-10 13:00:00,40.54,40.62,40.53,40.57,196400.0,25.682,25.7327,25.6756,25.701,196400.0
2007-07-10 13:05:00,40.57,40.61,40.54,40.55,127400.0,25.701,25.7263,25.682,25.6883,127400.0
2007-07-10 13:10:00,40.55,40.61,40.54,40.57,146600.0,25.6883,25.7263,25.682,25.701,146600.0
2007-07-10 13:15:00,40.57,40.58,40.53,40.55,111100.0,25.701,25.7073,25.6756,25.6883,111100.0
2007-07-10 13:20:00,40.54,40.54,40.46,40.51,177300.0,25.682,25.682,25.6313,25.663,177300.0
2007-07-10 13:25:00,40.5,40.51,40.44,40.44,186100.0,25.6566,25.663,25.6186,25.6186,186100.0
2007-07-10 13:30:00,40.45,40.5,40.43,40.49,164300.0,25.625,25.6566,25.6123,25.6503,164300.0
2007-07-10 13:35:00,40.5,40.54,40.49,40.5,136000.0,25.6566,25.682,25.6503,25.6566,136000.0
2007-07-10 13:40:00,40.49,40.5,40.41,40.41,160400.0,25.6503,25.6566,25.5996,25.5996,160400.0
2007-07-10 13:45:00,40.41,40.41,40.31,40.35,430800.0,25.5996,25.5996,25.5363,25.5616,430800.0
2007-07-10 13:50:00,40.35,40.37,40.31,40.34,316500.0,25.5616,25.5743,25.5363,25.5553,316500.0
2007-07-10 13:55:00,40.34,40.35,40.28,40.28,203000.0,25.5553,25.5616,25.5173,25.5173,203000.0
2007-07-10 14:00:00,40.29,40.33,40.27,40.32,336000.0,25.5236,25.5489,25.5109,25.5426,336000.0
2007-07-10 14:05:00,40.33,40.36,40.3,40.34,332400.0,25.5489,25.5679,25.5299,25.5553,332400.0
2007-07-10 14:10:00,40.34,40.37,40.3,40.32,163200.0,25.5553,25.5743,25.5299,25.5426,163200.0
2007-07-10 14:15:00,40.32,40.43,40.32,40.39,237400.0,25.5426,25.6123,25.5426,25.587,237400.0
2007-07-10 14:20:00,40.4,40.42,40.32,40.36,166200.0,25.5933,25.606,25.5426,25.5679,166200.0
2007-07-10 14:25:00,40.37,40.38,40.3,40.31,110700.0,25.5743,25.5806,25.5299,25.5363,110700.0
2007-07-10 14:30:00,40.31,40.34,40.3,40.34,79900.0,25.5363,25.5553,25.5299,25.5553,79900.0
2007-07-10 14:35:00,40.33,40.39,40.29,40.31,233400.0,25.5489,25.587,25.5236,25.5363,233400.0
2007-07-10 14:40:00,40.31,40.32,40.28,40.29,141300.0,25.5363,25.5426,25.5173,25.5236,141300.0
2007-07-10 14:45:00,40.28,40.36,40.24,40.25,294300.0,25.5173,25.5679,25.4919,25.4983,294300.0
2007-07-10 14:50:00,40.26,40.33,40.25,40.33,279500.0,25.5046,25.5489,25.4983,25.5489,279500.0
2007-07-10 14:55:00,40.33,40.35,40.27,40.33,266800.0,25.5489,25.5616,25.5109,25.5489,266800.0
2007-07-10 15:00:00,40.32,40.35,40.32,40.34,208400.0,25.5426,25.5616,25.5426,25.5553,208400.0
2007-07-10 15:05:00,40.34,40.34,40.27,40.33,348700.0,25.5553,25.5553,25.5109,25.5489,348700.0
2007-07-10 15:10:00,40.32,40.35,40.28,40.28,218000.0,25.5426,25.5616,25.5173,25.5173,218000.0
2007-07-10 15:15:00,40.29,40.33,40.28,40.31,239500.0,25.5236,25.5489,25.5173,25.5363,239500.0
2007-07-10 15:20:00,40.31,40.33,40.29,40.33,299000.0,25.5363,25.5489,25.5236,25.5489,299000.0
2007-07-10 15:25:00,40.32,40.34,40.29,40.3,279800.0,25.5426,25.5553,25.5236,25.5299,279800.0
2007-07-10 15:30:00,40.3,40.3,40.22,40.25,392900.0,25.5299,25.5299,25.4793,25.4983,392900.0
2007-07-10 15:35:00,40.25,40.28,40.22,40.24,376300.0,25.4983,25.5173,25.4793,25.4919,376300.0
2007-07-10 15:40:00,40.23,40.24,40.18,40.23,837600.0,25.4856,25.4919,25.4539,25.4856,837600.0
2007-07-10 15:45:00,40.24,40.31,40.21,40.3,547100.0,25.4919,25.5363,25.4729,25.5299,547100.0
2007-07-10 15:50:00,40.3,40.34,40.27,40.31,568500.0,25.5299,25.5553,25.5109,25.5363,568500.0
2007-07-10 15:55:00,40.3,40.31,40.23,40.23,702000.0,25.5299,25.5363,25.4856,25.4856,702000.0
2007-07-11 09:30:00,40.23,40.45,40.14,40.35,674600.0,25.4856,25.625,25.4286,25.5616,674600.0
2007-07-11 09:35:00,40.35,40.48,40.33,40.41,370200.0,25.5616,25.644,25.5489,25.5996,370200.0
2007-07-11 09:40:00,40.42,40.48,40.38,40.43,404400.0,25.606,25.644,25.5806,25.6123,404400.0
2007-07-11 09:45:00,40.44,40.48,40.43,40.45,390400.0,25.6186,25.644,25.6123,25.625,390400.0
2007-07-11 09:50:00,40.45,40.46,40.24,40.25,670700.0,25.625,25.6313,25.4919,25.4983,670700.0
2007-07-11 09:55:00,40.25,40.33,40.16,40.21,605600.0,25.4983,25.5489,25.4412,25.4729,605600.0
2007-07-11 10:00:00,40.21,40.29,40.15,40.28,423900.0,25.4729,25.5236,25.4349,25.5173,423900.0
2007-07-11 10:05:00,40.28,40.31,40.2,40.29,415800.0,25.5173,25.5363,25.4666,25.5236,415800.0
2007-07-11 10:10:00,40.29,40.4,40.28,40.38,423600.0,25.5236,25.5933,25.5173,25.5806,423600.0
2007-07-11 10:15:00,40.38,40.4,40.33,40.34,445600.0,25.5806,25.5933,25.5489,25.5553,445600.0
2007-07-11 10:20:00,40.35,40.37,40.32,40.35,265800.0,25.5616,25.5743,25.5426,25.5616,265800.0
2007-07-11 10:25:00,40.35,40.43,40.34,40.42,299600.0,25.5616,25.6123,25.5553,25.606,299600.0
2007-07-11 10:30:00,40.42,40.44,40.37,40.37,346100.0,25.606,25.6186,25.5743,25.5743,346100.0
2007-07-11 10:35:00,40.37,40.4,40.32,40.35,253500.0,25.5743,25.5933,25.5426,25.5616,253500.0
2007-07-11 10:40:00,40.36,40.42,40.36,40.41,151000.0,25.5679,25.606,25.5679,25.5996,151000.0
2007-07-11 10:45:00,40.41,40.42,40.37,40.4,190600.0,25.5996,25.606,25.5743,25.5933,190600.0
2007-07-11 10:50:00,40.4,40.45,40.39,40.44,253100.0,25.5933,25.625,25.587,25.6186,253100.0
2007-07-11 10:55:00,40.45,40.5,40.44,40.48,295400.0,25.625,25.6566,25.6186,25.644,295400.0
2007-07-11 11:00:00,40.48,40.52,40.46,40.51,320700.0,25.644,25.6693,25.6313,25.663,320700.0
2007-07-11 11:05:00,40.5,40.55,40.49,40.51,212600.0,25.6566,25.6883,25.6503,25.663,212600.0
2007-07-11 11:10:00,40.52,40.55,40.49,40.53,187400.0,25.6693,25.6883,25.6503,25.6756,187400.0
2007-07-11 11:15:00,40.53,40.57,40.51,40.56,164300.0,25.6756,25.701,25.663,25.6946,164300.0
2007-07-11 11:20:00,40.57,40.62,40.52,40.56,199000.0,25.701,25.7327,25.6693,25.6946,199000.0
2007-07-11 11:25:00,40.55,40.58,40.53,40.53,302300.0,25.6883,25.7073,25.6756,25.6756,302300.0
2007-07-11 11:30:00,40.53,40.55,40.51,40.54,193000.0,25.6756,25.6883,25.663,25.682,193000.0
2007-07-11 11:35:00,40.55,40.56,40.53,40.56,271300.0,25.6883,25.6946,25.6756,25.6946,271300.0
2007-07-11 11:40:00,40.55,40.56,40.52,40.55,131800.0,25.6883,25.6946,25.6693,25.6883,131800.0
2007-07-11 11:45:00,40.55,40.6,40.54,40.6,216100.0,25.6883,25.72,25.682,25.72,216100.0
2007-07-11 11:50:00,40.6,40.69,40.59,40.68,358600.0,25.72,25.777,25.7136,25.7707,358600.0
2007-07-11 11:55:00,40.69,40.73,40.68,40.72,405900.0,25.777,25.8023,25.7707,25.796,405900.0
2007-07-11 12:00:00,40.71,40.76,40.71,40.74,373600.0,25.7897,25.8213,25.7897,25.8087,373600.0
2007-07-11 12:05:00,40.75,40.75,40.66,40.66,168900.0,25.815,25.815,25.758,25.758,168900.0
2007-07-11 12:10:00,40.66,40.66,40.42,40.6,284800.0,25.758,25.758,25.606,25.72,284800.0
2007-07-11 12:15:00,40.6,40.61,40.51,40.59,258400.0,25.72,25.7263,25.663,25.7136,258400.0
2007-07-11 12:20:00,40.6,40.6,40.54,40.55,95200.0,25.72,25.72,25.682,25.6883,95200.0
2007-07-11 12:25:00,40.55,40.59,40.53,40.56,56200.0,25.6883,25.7136,25.6756,25.6946,56200.0
2007-07-11 12:30:00,40.55,40.58,40.53,40.56,80100.0,25.6883,25.7073,25.6756,25.6946,80100.0
2007-07-11 12:35:00,40.55,40.59,40.55,40.58,60900.0,25.6883,25.7136,25.6883,25.7073,60900.0
2007-07-11 12:40:00,40.58,40.62,40.53,40.53,82000.0,25.7073,25.7327,25.6756,25.6756,82000.0
2007-07-11 12:45:00,40.53,40.56,40.5,40.52,149400.0,25.6756,25.6946,25.6566,25.6693,149400.0
2007-07-11 12:50:00,40.52,40.55,40.49,40.54,149800.0,25.6693,25.6883,25.6503,25.682,149800.0
2007-07-11 12:55:00,40.54,40.58,40.52,40.56,63700.0,25.682,25.7073,25.6693,25.6946,63700.0
2007-07-11 13:00:00,40.57,40.6,40.56,40.6,38000.0,25.701,25.72,25.6946,25.72,38000.0
2007-07-11 13:05:00,40.6,40.6,40.59,40.6,23300.0,25.72,25.72,25.7136,25.72,23300.0
2007-07-11 13:10:00,40.6,40.62,40.57,40.58,53700.0,25.72,25.7327,25.701,25.7073,53700.0
2007-07-11 13:15:00,40.58,40.58,40.57,40.57,18900.0,25.7073,25.7073,25.701,25.701,18900.0
2007-07-11 13:20:00,40.57,40.58,40.54,40.56,124500.0,25.701,25.7073,25.682,25.6946,124500.0
2007-07-11 13:25:00,40.56,40.58,40.56,40.57,129800.0,25.6946,25.7073,25.6946,25.701,129800.0
2007-07-11 13:30:00,40.56,40.59,40.56,40.58,44100.0,25.6946,25.7136,25.6946,25.7073,44100.0
2007-07-11 13:35:00,40.58,40.61,40.56,40.6,219700.0,25.7073,25.7263,25.6946,25.72,219700.0
2007-07-11 13:40:00,40.61,40.62,40.58,40.61,100000.0,25.7263,25.7327,25.7073,25.7263,100000.0
2007-07-11 13:45:00,40.6,40.67,40.6,40.65,173500.0,25.72,25.7643,25.72,25.7517,173500.0
2007-07-11 13:50:00,40.66,40.66,40.63,40.65,226800.0,25.758,25.758,25.739,25.7517,226800.0
2007-07-11 13:55:00,40.65,40.65,40.56,40.58,181400.0,25.7517,25.7517,25.6946,25.7073,181400.0
2007-07-11 14:00:00,40.58,40.58,40.52,40.53,224100.0,25.7073,25.7073,25.6693,25.6756,224100.0
2007-07-11 14:05:00,40.53,40.55,40.47,40.47,212200.0,25.6756,25.6883,25.6376,25.6376,212200.0
2007-07-11 14:10:00,40.47,40.55,40.46,40.51,137200.0,25.6376,25.6883,25.6313,25.663,137200.0
2007-07-11 14:15:00,40.51,40.57,40.5,40.57,144100.0,25.663,25.701,25.6566,25.701,144100.0
2007-07-11 14:20:00,40.56,40.58,40.55,40.56,65700.0,25.6946,25.7073,25.6883,25.6946,65700.0
2007-07-11 14:25:00,40.55,40.63,40.53,40.6,174100.0,25.6883,25.739,25.6756,25.72,174100.0
2007-07-11 14:30:00,40.6,40.64,40.57,40.6,216000.0,25.72,25.7453,25.701,25.72,216000.0
2007-07-11 14:35:00,40.61,40.66,40.6,40.65,151800.0,25.7263,25.758,25.72,25.7517,151800.0
2007-07-11 14:40:00,40.63,40.65,40.6,40.61,119500.0,25.739,25.7517,25.72,25.7263,119500.0
2007-07-11 14:45:00,40.6,40.64,40.59,40.59,128700.0,25.72,25.7453,25.7136,25.7136,128700.0
2007-07-11 14:50:00,40.59,40.62,40.57,40.58,275800.0,25.7136,25.7327,25.701,25.7073,275800.0
2007-07-11 14:55:00,40.58,40.61,40.56,40.58,216400.0,25.7073,25.7263,25.6946,25.7073,216400.0
2007-07-11 15:00:00,40.58,40.58,40.54,40.55,346200.0,25.7073,25.7073,25.682,25.6883,346200.0
2007-07-11 15:05:00,40.56,40.58,40.52,40.53,401700.0,25.6946,25.7073,25.6693,25.6756,401700.0
2007-07-11 15:10:00,40.53,40.54,40.5,40.53,333700.0,25.6756,25.682,25.6566,25.6756,333700.0
2007-07-11 15:15:00,40.53,40.53,40.49,40.52,386300.0,25.6756,25.6756,25.6503,25.6693,386300.0
2007-07-11 15:20:00,40.52,40.52,40.48,40.5,261700.0,25.6693,25.6693,25.644,25.6566,261700.0
2007-07-11 15:25:00,40.5,40.52,40.49,40.52,224400.0,25.6566,25.6693,25.6503,25.6693,224400.0
2007-07-11 15:30:00,40.52,40.56,40.51,40.52,506100.0,25.6693,25.6946,25.663,25.6693,506100.0
2007-07-11 15:35:00,40.52,40.53,40.49,40.5,251500.0,25.6693,25.6756,25.6503,25.6566,251500.0
2007-07-11 15:40:00,40.51,40.52,40.49,40.5,386200.0,25.663,25.6693,25.6503,25.6566,386200.0
2007-07-11 15:45:00,40.5,40.5,40.42,40.43,524500.0,25.6566,25.6566,25.606,25.6123,524500.0
2007-07-11 15:50:00,40.43,40.46,40.39,40.44,646300.0,25.6123,25.6313,25.587,25.6186,646300.0
2007-07-11 15:55:00,40.44,40.5,40.43,40.48,491800.0,25.6186,25.6566,25.6123,25.644,491800.0
2007-07-12 09:30:00,40.63,40.7,40.43,40.66,406200.0,25.739,25.7833,25.6123,25.758,406200.0
2007-07-12 09:35:00,40.66,40.92,40.65,40.85,455300.0,25.758,25.9227,25.7517,25.8784,455300.0
2007-07-12 09:40:00,40.85,40.91,40.79,40.79,377700.0,25.8784,25.9164,25.8403,25.8403,377700.0
2007-07-12 09:45:00,40.78,40.89,40.76,40.87,288300.0,25.834,25.9037,25.8213,25.891,288300.0
2007-07-12 09:50:00,40.87,40.92,40.77,40.82,403700.0,25.891,25.9227,25.8277,25.8594,403700.0
2007-07-12 09:55:00,40.82,40.95,40.82,40.94,209400.0,25.8594,25.9417,25.8594,25.9354,209400.0
2007-07-12 10:00:00,40.93,40.95,40.85,40.85,196500.0,25.929,25.9417,25.8784,25.8784,196500.0
2007-07-12 10:05:00,40.85,40.88,40.74,40.77,403100.0,25.8784,25.8974,25.8087,25.8277,403100.0
2007-07-12 10:10:00,40.75,40.87,40.74,40.86,310200.0,25.815,25.891,25.8087,25.8847,310200.0
2007-07-12 10:15:00,40.86,40.9,40.8,40.82,324200.0,25.8847,25.91,25.8467,25.8594,324200.0
2007-07-12 10:20:00,40.82,40.87,40.69,40.69,521200.0,25.8594,25.891,25.777,25.777,521200.0
2007-07-12 10:25:00,40.69,40.81,40.68,40.73,346500.0,25.777,25.853,25.7707,25.8023,346500.0
2007-07-12 10:30:00,40.74,40.82,40.73,40.8,229200.0,25.8087,25.8594,25.8023,25.8467,229200.0
2007-07-12 10:35:00,40.8,40.82,40.72,40.76,315900.0,25.8467,25.8594,25.796,25.8213,315900.0
2007-07-12 10:40:00,40.76,40.76,40.65,40.75,244700.0,25.8213,25.8213,25.7517,25.815,244700.0
2007-07-12 10:45:00,40.76,40.77,40.71,40.73,161400.0,25.8213,25.8277,25.7897,25.8023,161400.0
2007-07-12 10:50:00,40.73,40.73,40.68,40.71,251600.0,25.8023,25.8023,25.7707,25.7897,251600.0
2007-07-12 10:55:00,40.7,40.75,40.68,40.74,377300.0,25.7833,25.815,25.7707,25.8087,377300.0
2007-07-12 11:00:00,40.73,40.8,40.7,40.77,239500.0,25.8023,25.8467,25.7833,25.8277,239500.0
2007-07-12 11:05:00,40.78,40.8,40.76,40.79,101000.0,25.834,25.8467,25.8213,25.8403,101000.0
2007-07-12 11:10:00,40.8,40.8,40.79,40.8,59800.0,25.8467,25.8467,25.8403,25.8467,59800.0
2007-07-12 11:15:00,40.8,40.82,40.79,40.82,75000.0,25.8467,25.8594,25.8403,25.8594,75000.0
2007-07-12 11:20:00,40.82,40.87,40.82,40.87,130800.0,25.8594,25.891,25.8594,25.891,130800.0
2007-07-12 11:25:00,40.86,40.87,40.82,40.84,298600.0,25.8847,25.891,25.8594,25.872,298600.0
2007-07-12 11:30:00,40.84,40.95,40.84,40.95,149000.0,25.872,25.9417,25.872,25.9417,149000.0
2007-07-12 11:35:00,40.95,40.96,40.92,40.95,212800.0,25.9417,25.948,25.9227,25.9417,212800.0
2007-07-12 11:40:00,40.95,40.96,40.94,40.96,356600.0,25.9417,25.948,25.9354,25.948,356600.0
2007-07-12 11:45:00,40.96,40.99,40.94,40.97,127900.0,25.948,25.967,25.9354,25.9544,127900.0
2007-07-12 11:50:00,40.96,40.97,40.95,40.95,68700.0,25.948,25.9544,25.9417,25.9417,68700.0
2007-07-12 11:55:00,40.96,40.96,40.87,40.88,126000.0,25.948,25.948,25.891,25.8974,126000.0
2007-07-12 12:00:00,40.88,40.94,40.88,40.93,129100.0,25.8974,25.9354,25.8974,25.929,129100.0
2007-07-12 12:05:00,40.93,40.95,40.92,40.95,130500.0,25.929,25.9417,25.9227,25.9417,130500.0
2007-07-12 12:10:00,40.94,40.95,40.88,40.94,237100.0,25.9354,25.9417,25.8974,25.9354,237100.0
2007-07-12 12:15:00,40.95,40.95,40.9,40.91,230300.0,25.9417,25.9417,25.91,25.9164,230300.0
2007-07-12 12:20:00,40.91,40.91,40.82,40.83,143700.0,25.9164,25.9164,25.8594,25.8657,143700.0
2007-07-12 12:25:00,40.82,40.86,40.82,40.85,97600.0,25.8594,25.8847,25.8594,25.8784,97600.0
2007-07-12 12:30:00,40.85,40.86,40.81,40.82,105700.0,25.8784,25.8847,25.853,25.8594,105700.0
2007-07-12 12:35:00,40.82,40.84,40.81,40.83,55500.0,25.8594,25.872,25.853,25.8657,55500.0
2007-07-12 12:40:00,40.83,40.85,40.82,40.83,93600.0,25.8657,25.8784,25.8594,25.8657,93600.0
2007-07-12 12:45:00,40.84,40.88,40.83,40.88,116700.0,25.872,25.8974,25.8657,25.8974,116700.0
2007-07-12 12:50:00,40.87,40.89,40.87,40.89,61900.0,25.891,25.9037,25.891,25.9037,61900.0
2007-07-12 12:55:00,40.89,40.91,40.88,40.91,60600.0,25.9037,25.9164,25.8974,25.9164,60600.0
2007-07-12 13:00:00,40.9,40.95,40.9,40.94,218300.0,25.91,25.9417,25.91,25.9354,218300.0
2007-07-12 13:05:00,40.94,40.96,40.93,40.95,290200.0,25.9354,25.948,25.929,25.9417,290200.0
2007-07-12 13:10:00,40.94,40.99,40.94,40.97,214600.0,25.9354,25.967,25.9354,25.9544,214600.0
2007-07-12 13:15:00,40.98,40.99,40.96,40.97,270100.0,25.9607,25.967,25.948,25.9544,270100.0
2007-07-12 13:20:00,40.97,40.99,40.96,40.99,131600.0,25.9544,25.967,25.948,25.967,131600.0
2007-07-12 13:25:00,40.98,40.99,40.94,40.97,116600.0,25.9607,25.967,25.9354,25.9544,116600.0
2007-07-12 13:30:00,40.97,40.99,40.96,40.98,49900.0,25.9544,25.967,25.948,25.9607,49900.0
2007-07-12 13:35:00,40.99,41.0,40.98,40.99,155100.0,25.967,25.9734,25.9607,25.967,155100.0
2007-07-12 13:40:00,40.99,41.0,40.98,40.99,190000.0,25.967,25.9734,25.9607,25.967,190000.0
2007-07-12 13:45:00,40.99,40.99,40.93,40.93,88300.0,25.967,25.967,25.929,25.929,88300.0
2007-07-12 13:50:00,40.94,40.94,40.93,40.93,64100.0,25.9354,25.9354,25.929,25.929,64100.0
2007-07-12 13:55:00,40.93,40.93,40.89,40.89,95000.0,25.929,25.929,25.9037,25.9037,95000.0
2007-07-12 14:00:00,40.9,40.9,40.83,40.83,122500.0,25.91,25.91,25.8657,25.8657,122500.0
2007-07-12 14:05:00,40.83,40.84,40.77,40.8,160000.0,25.8657,25.872,25.8277,25.8467,160000.0
2007-07-12 14:10:00,40.8,40.8,40.74,40.78,368300.0,25.8467,25.8467,25.8087,25.834,368300.0
2007-07-12 14:15:00,40.78,40.81,40.77,40.78,231300.0,25.834,25.853,25.8277,25.834,231300.0
2007-07-12 14:20:00,40.78,40.78,40.71,40.71,168200.0,25.834,25.834,25.7897,25.7897,168200.0
2007-07-12 14:25:00,40.72,40.76,40.71,40.75,124100.0,25.796,25.8213,25.7897,25.815,124100.0
2007-07-12 14:30:00,40.75,40.77,40.72,40.72,221400.0,25.815,25.8277,25.796,25.796,221400.0
2007-07-12 14:35:00,40.72,40.73,40.71,40.72,295100.0,25.796,25.8023,25.7897,25.796,295100.0
2007-07-12 14:40:00,40.72,40.79,40.71,40.74,337000.0,25.796,25.8403,25.7897,25.8087,337000.0
2007-07-12 14:45:00,40.75,40.75,40.71,40.73,154100.0,25.815,25.815,25.7897,25.8023,154100.0
2007-07-12 14:50:00,40.73,40.77,40.72,40.76,249700.0,25.8023,25.8277,25.796,25.8213,249700.0
2007-07-12 14:55:00,40.75,40.77,40.75,40.75,133900.0,25.815,25.8277,25.815,25.815,133900.0
2007-07-12 15:00:00,40.75,40.8,40.75,40.79,117700.0,25.815,25.8467,25.815,25.8403,117700.0
2007-07-12 15:05:00,40.79,40.8,40.77,40.79,119200.0,25.8403,25.8467,25.8277,25.8403,119200.0
2007-07-12 15:10:00,40.79,40.79,40.76,40.77,191700.0,25.8403,25.8403,25.8213,25.8277,191700.0
2007-07-12 15:15:00,40.77,40.83,40.76,40.79,282100.0,25.8277,25.8657,25.8213,25.8403,282100.0
2007-07-12 15:20:00,40.79,40.82,40.79,40.81,144600.0,25.8403,25.8594,25.8403,25.853,144600.0
2007-07-12 15:25:00,40.81,40.82,40.76,40.81,250700.0,25.853,25.8594,25.8213,25.853,250700.0
2007-07-12 15:30:00,40.8,40.86,40.8,40.85,336000.0,25.8467,25.8847,25.8467,25.8784,336000.0
2007-07-12 15:35:00,40.85,40.92,40.85,40.88,296600.0,25.8784,25.9227,25.8784,25.8974,296600.0
2007-07-12 15:40:00,40.88,40.96,40.88,40.91,360100.0,25.8974,25.948,25.8974,25.9164,360100.0
2007-07-12 15:45:00,40.92,40.92,40.88,40.9,272800.0,25.9227,25.9227,25.8974,25.91,272800.0
2007-07-12 15:50:00,40.9,40.9,40.76,40.77,721900.0,25.91,25.91,25.8213,25.8277,721900.0
2007-07-12 15:55:00,40.76,40.96,40.74,40.95,1086500.0,25.8213,25.948,25.8087,25.9417,1086500.0
2007-07-13 09:30:00,40.85,40.85,40.61,40.71,432900.0,25.8784,25.8784,25.7263,25.7897,432900.0
2007-07-13 09:35:00,40.7,40.75,40.62,40.65,160700.0,25.7833,25.815,25.7327,25.7517,160700.0
2007-07-13 09:40:00,40.65,40.74,40.63,40.73,187900.0,25.7517,25.8087,25.739,25.8023,187900.0
2007-07-13 09:45:00,40.73,40.82,40.72,40.8,218700.0,25.8023,25.8594,25.796,25.8467,218700.0
2007-07-13 09:50:00,40.8,40.81,40.76,40.8,329400.0,25.8467,25.853,25.8213,25.8467,329400.0
2007-07-13 09:55:00,40.79,40.81,40.71,40.75,401700.0,25.8403,25.853,25.7897,25.815,401700.0
2007-07-13 10:00:00,40.75,40.79,40.69,40.7,492800.0,25.815,25.8403,25.777,25.7833,492800.0
2007-07-13 10:05:00,40.7,40.75,40.68,40.71,170800.0,25.7833,25.815,25.7707,25.7897,170800.0
2007-07-13 10:10:00,40.71,40.75,40.69,40.69,204000.0,25.7897,25.815,25.777,25.777,204000.0
2007-07-13 10:15:00,40.7,40.72,40.62,40.62,95400.0,25.7833,25.796,25.7327,25.7327,95400.0
2007-07-13 10:20:00,40.63,40.68,40.62,40.65,181700.0,25.739,25.7707,25.7327,25.7517,181700.0
2007-07-13 10:25:00,40.66,40.75,40.65,40.74,137200.0,25.758,25.815,25.7517,25.8087,137200.0
2007-07-13 10:30:00,40.74,40.75,40.72,40.73,162500.0,25.8087,25.815,25.796,25.8023,162500.0
2007-07-13 10:35:00,40.74,40.76,40.73,40.73,113800.0,25.8087,25.8213,25.8023,25.8023,113800.0
2007-07-13 10:40:00,40.73,40.78,40.71,40.74,175500.0,25.8023,25.834,25.7897,25.8087,175500.0
2007-07-13 10:45:00,40.74,40.8,40.73,40.78,154900.0,25.8087,25.8467,25.8023,25.834,154900.0
2007-07-13 10:50:00,40.78,40.79,40.73,40.74,139600.0,25.834,25.8403,25.8023,25.8087,139600.0
2007-07-13 10:55:00,40.75,40.75,40.68,40.7,141400.0,25.815,25.815,25.7707,25.7833,141400.0
2007-07-13 11:00:00,40.7,40.77,40.68,40.74,104600.0,25.7833,25.8277,25.7707,25.8087,104600.0
2007-07-13 11:05:00,40.73,40.73,40.66,40.68,111500.0,25.8023,25.8023,25.758,25.7707,111500.0
2007-07-13 11:10:00,40.67,40.68,40.65,40.65,91300.0,25.7643,25.7707,25.7517,25.7517,91300.0
2007-07-13 11:15:00,40.65,40.66,40.64,40.65,101800.0,25.7517,25.758,25.7453,25.7517,101800.0
2007-07-13 11:20:00,40.66,40.67,40.65,40.65,132000.0,25.758,25.7643,25.7517,25.7517,132000.0
2007-07-13 11:25:00,40.65,40.69,40.65,40.69,123400.0,25.7517,25.777,25.7517,25.777,123400.0
2007-07-13 11:30:00,40.68,40.73,40.67,40.72,150900.0,25.7707,25.8023,25.7643,25.796,150900.0
2007-07-13 11:35:00,40.71,40.77,40.68,40.69,82200.0,25.7897,25.8277,25.7707,25.777,82200.0
2007-07-13 11:40:00,40.69,40.71,40.67,40.69,90400.0,25.777,25.7897,25.7643,25.777,90400.0
2007-07-13 11:45:00,40.7,40.71,40.69,40.71,62700.0,25.7833,25.7897,25.777,25.7897,62700.0
2007-07-13 11:50:00,40.71,40.71,40.69,40.7,61100.0,25.7897,25.7897,25.777,25.7833,61100.0
2007-07-13 11:55:00,40.7,40.71,40.67,40.67,75400.0,25.7833,25.7897,25.7643,25.7643,75400.0
2007-07-13 12:00:00,40.67,40.68,40.65,40.65,107000.0,25.7643,25.7707,25.7517,25.7517,107000.0
2007-07-13 12:05:00,40.65,40.66,40.64,40.66,122000.0,25.7517,25.758,25.7453,25.758,122000.0
2007-07-13 12:10:00,40.66,40.73,40.66,40.69,128800.0,25.758,25.8023,25.758,25.777,128800.0
2007-07-13 12:15:00,40.7,40.73,40.69,40.71,96200.0,25.7833,25.8023,25.777,25.7897,96200.0
2007-07-13 12:20:00,40.71,40.75,40.71,40.73,99600.0,25.7897,25.815,25.7897,25.8023,99600.0
2007-07-13 12:25:00,40.73,40.76,40.73,40.74,74200.0,25.8023,25.8213,25.8023,25.8087,74200.0
2007-07-13 12:30:00,40.75,40.75,40.74,40.74,20500.0,25.815,25.815,25.8087,25.8087,20500.0
2007-07-13 12:35:00,40.74,40.75,40.71,40.72,75100.0,25.8087,25.815,25.7897,25.796,75100.0
2007-07-13 12:40:00,40.72,40.73,40.72,40.73,55800.0,25.796,25.8023,25.796,25.8023,55800.0
2007-07-13 12:45:00,40.72,40.75,40.72,40.75,52300.0,25.796,25.815,25.796,25.815,52300.0
2007-07-13 12:50:00,40.75,40.76,40.74,40.75,84600.0,25.815,25.8213,25.8087,25.815,84600.0
2007-07-13 12:55:00,40.75,40.8,40.75,40.78,122800.0,25.815,25.8467,25.815,25.834,122800.0
2007-07-13 13:00:00,40.78,40.82,40.77,40.79,227400.0,25.834,25.8594,25.8277,25.8403,227400.0
2007-07-13 13:05:00,40.8,40.8,40.78,40.8,96900.0,25.8467,25.8467,25.834,25.8467,96900.0
2007-07-13 13:10:00,40.8,40.82,40.78,40.81,171900.0,25.8467,25.8594,25.834,25.853,171900.0
2007-07-13 13:15:00,40.81,40.82,40.8,40.81,97500.0,25.853,25.8594,25.8467,25.853,97500.0
2007-07-13 13:20:00,40.8,40.83,40.8,40.83,29100.0,25.8467,25.8657,25.8467,25.8657,29100.0
2007-07-13 13:25:00,40.83,40.84,40.82,40.83,59900.0,25.8657,25.872,25.8594,25.8657,59900.0
2007-07-13 13:30:00,40.83,40.84,40.83,40.84,39800.0,25.8657,25.872,25.8657,25.872,39800.0
2007-07-13 13:35:00,40.84,40.9,40.83,40.89,108800.0,25.872,25.91,25.8657,25.9037,108800.0
2007-07-13 13:40:00,40.9,40.93,40.89,40.93,134400.0,25.91,25.929,25.9037,25.929,134400.0
2007-07-13 13:45:00,40.92,41.0,40.92,40.99,270700.0,25.9227,25.9734,25.9227,25.967,270700.0
2007-07-13 13:50:00,41.0,41.01,40.96,40.96,615100.0,25.9734,25.9797,25.948,25.948,615100.0
2007-07-13 13:55:00,40.96,40.96,40.9,40.9,123000.0,25.948,25.948,25.91,25.91,123000.0
2007-07-13 14:00:00,40.9,40.91,40.89,40.89,83800.0,25.91,25.9164,25.9037,25.9037,83800.0
2007-07-13 14:05:00,40.89,40.93,40.86,40.92,241300.0,25.9037,25.929,25.8847,25.9227,241300.0
2007-07-13 14:10:00,40.92,40.94,40.92,40.93,154400.0,25.9227,25.9354,25.9227,25.929,154400.0
2007-07-13 14:15:00,40.92,40.93,40.9,40.9,83700.0,25.9227,25.929,25.91,25.91,83700.0
2007-07-13 14:20:00,40.9,40.92,40.89,40.91,82000.0,25.91,25.9227,25.9037,25.9164,82000.0
2007-07-13 14:25:00,40.91,40.92,40.83,40.84,129300.0,25.9164,25.9227,25.8657,25.872,129300.0
2007-07-13 14:30:00,40.83,40.83,40.8,40.83,102500.0,25.8657,25.8657,25.8467,25.8657,102500.0
2007-07-13 14:35:00,40.82,40.85,40.82,40.83,127100.0,25.8594,25.8784,25.8594,25.8657,127100.0
2007-07-13 14:40:00,40.83,40.88,40.83,40.86,210000.0,25.8657,25.8974,25.8657,25.8847,210000.0
2007-07-13 14:45:00,40.87,40.87,40.84,40.86,77400.0,25.891,25.891,25.872,25.8847,77400.0
2007-07-13 14:50:00,40.87,40.97,40.86,40.96,210300.0,25.891,25.9544,25.8847,25.948,210300.0
2007-07-13 14:55:00,40.97,40.99,40.94,40.96,136600.0,25.9544,25.967,25.9354,25.948,136600.0
2007-07-13 15:00:00,40.96,40.96,40.91,40.91,113400.0,25.948,25.948,25.9164,25.9164,113400.0
2007-07-13 15:05:00,40.91,40.92,40.88,40.88,136500.0,25.9164,25.9227,25.8974,25.8974,136500.0
2007-07-13 15:10:00,40.88,40.9,40.88,40.89,142800.0,25.8974,25.91,25.8974,25.9037,142800.0
2007-07-13 15:15:00,40.9,40.9,40.87,40.89,70500.0,25.91,25.91,25.891,25.9037,70500.0
2007-07-13 15:20:00,40.89,40.92,40.89,40.9,114000.0,25.9037,25.9227,25.9037,25.91,114000.0
2007-07-13 15:25:00,40.9,40.91,40.9,40.91,45900.0,25.91,25.9164,25.91,25.9164,45900.0
2007-07-13 15:30:00,40.91,40.91,40.86,40.86,94400.0,25.9164,25.9164,25.8847,25.8847,94400.0
2007-07-13 15:35:00,40.86,40.87,40.85,40.85,82500.0,25.8847,25.891,25.8784,25.8784,82500.0
2007-07-13 15:40:00,40.85,40.89,40.85,40.89,163200.0,25.8784,25.9037,25.8784,25.9037,163200.0
2007-07-13 15:45:00,40.89,40.9,40.85,40.87,147500.0,25.9037,25.91,25.8784,25.891,147500.0
2007-07-13 15:50:00,40.86,40.88,40.85,40.87,194800.0,25.8847,25.8974,25.8784,25.891,194800.0
2007-07-13 15:55:00,40.87,40.88,40.84,40.86,332600.0,25.891,25.8974,25.872,25.8847,332600.0
2007-07-16 09:30:00,40.65,40.7,40.52,40.53,547100.0,25.7517,25.7833,25.6693,25.6756,547100.0
2007-07-16 09:35:00,40.53,40.6,40.53,40.57,219700.0,25.6756,25.72,25.6756,25.701,219700.0
2007-07-16 09:40:00,40.58,40.64,40.56,40.61,144500.0,25.7073,25.7453,25.6946,25.7263,144500.0
2007-07-16 09:45:00,40.62,40.63,40.57,40.63,159800.0,25.7327,25.739,25.701,25.739,159800.0
2007-07-16 09:50:00,40.64,40.66,40.6,40.63,220300.0,25.7453,25.758,25.72,25.739,220300.0
2007-07-16 09:55:00,40.63,40.67,40.6,40.6,208500.0,25.739,25.7643,25.72,25.72,208500.0
2007-07-16 10:00:00,40.6,40.63,40.55,40.58,374000.0,25.72,25.739,25.6883,25.7073,374000.0
2007-07-16 10:05:00,40.59,40.61,40.56,40.61,184800.0,25.7136,25.7263,25.6946,25.7263,184800.0
2007-07-16 10:10:00,40.61,40.62,40.57,40.59,191400.0,25.7263,25.7327,25.701,25.7136,191400.0
2007-07-16 10:15:00,40.59,40.6,40.55,40.6,229300.0,25.7136,25.72,25.6883,25.72,229300.0
2007-07-16 10:20:00,40.61,40.64,40.6,40.61,97100.0,25.7263,25.7453,25.72,25.7263,97100.0
2007-07-16 10:25:00,40.62,40.62,40.58,40.58,98500.0,25.7327,25.7327,25.7073,25.7073,98500.0
2007-07-16 10:30:00,40.58,40.59,40.56,40.57,96600.0,25.7073,25.7136,25.6946,25.701,96600.0
2007-07-16 10:35:00,40.57,40.61,40.53,40.6,214800.0,25.701,25.7263,25.6756,25.72,214800.0
2007-07-16 10:40:00,40.6,40.64,40.59,40.61,181000.0,25.72,25.7453,25.7136,25.7263,181000.0
2007-07-16 10:45:00,40.62,40.63,40.6,40.61,173500.0,25.7327,25.739,25.72,25.7263,173500.0
2007-07-16 10:50:00,40.61,40.64,40.6,40.64,163200.0,25.7263,25.7453,25.72,25.7453,163200.0
2007-07-16 10:55:00,40.63,40.65,40.62,40.62,103700.0,25.739,25.7517,25.7327,25.7327,103700.0
2007-07-16 11:00:00,40.62,40.64,40.62,40.64,101500.0,25.7327,25.7453,25.7327,25.7453,101500.0
2007-07-16 11:05:00,40.64,40.66,40.63,40.65,117400.0,25.7453,25.758,25.739,25.7517,117400.0
2007-07-16 11:10:00,40.66,40.66,40.62,40.62,79800.0,25.758,25.758,25.7327,25.7327,79800.0
2007-07-16 11:15:00,40.62,40.67,40.62,40.65,181800.0,25.7327,25.7643,25.7327,25.7517,181800.0
2007-07-16 11:20:00,40.65,40.67,40.64,40.64,80800.0,25.7517,25.7643,25.7453,25.7453,80800.0
2007-07-16 11:25:00,40.66,40.67,40.64,40.67,90900.0,25.758,25.7643,25.7453,25.7643,90900.0
2007-07-16 11:30:00,40.66,40.68,40.66,40.66,159600.0,25.758,25.7707,25.758,25.758,159600.0
2007-07-16 11:35:00,40.67,40.7,40.66,40.68,204200.0,25.7643,25.7833,25.758,25.7707,204200.0
2007-07-16 11:40:00,40.68,40.71,40.66,40.69,177900.0,25.7707,25.7897,25.758,25.777,177900.0
2007-07-16 11:45:00,40.7,40.73,40.69,40.72,95000.0,25.7833,25.8023,25.777,25.796,95000.0
2007-07-16 11:50:00,40.73,40.74,40.71,40.72,72100.0,25.8023,25.8087,25.7897,25.796,72100.0
2007-07-16 11:55:00,40.71,40.72,40.7,40.7,80200.0,25.7897,25.796,25.7833,25.7833,80200.0
2007-07-16 12:00:00,40.7,40.71,40.7,40.7,70300.0,25.7833,25.7897,25.7833,25.7833,70300.0
2007-07-16 12:05:00,40.71,40.71,40.68,40.7,145300.0,25.7897,25.7897,25.7707,25.7833,145300.0
2007-07-16 12:10:00,40.7,40.73,40.69,40.71,52800.0,25.7833,25.8023,25.777,25.7897,52800.0
2007-07-16 12:15:00,40.71,40.71,40.69,40.7,97400.0,25.7897,25.7897,25.777,25.7833,97400.0
2007-07-16 12:20:00,40.7,40.72,40.68,40.71,124000.0,25.7833,25.796,25.7707,25.7897,124000.0
2007-07-16 12:25:00,40.72,40.72,40.69,40.7,103000.0,25.796,25.796,25.777,25.7833,103000.0
2007-07-16 12:30:00,40.7,40.71,40.69,40.7,71300.0,25.7833,25.7897,25.777,25.7833,71300.0
2007-07-16 12:35:00,40.71,40.71,40.7,40.7,33500.0,25.7897,25.7897,25.7833,25.7833,33500.0
2007-07-16 12:40:00,40.71,40.73,40.69,40.73,198400.0,25.7897,25.8023,25.777,25.8023,198400.0
2007-07-16 12:45:00,40.73,40.74,40.7,40.72,82900.0,25.8023,25.8087,25.7833,25.796,82900.0
2007-07-16 12:50:00,40.72,40.75,40.71,40.74,110600.0,25.796,25.815,25.7897,25.8087,110600.0
2007-07-16 12:55:00,40.74,40.75,40.74,40.74,28900.0,25.8087,25.815,25.8087,25.8087,28900.0
2007-07-16 13:00:00,40.74,40.75,40.69,40.7,107000.0,25.8087,25.815,25.777,25.7833,107000.0
2007-07-16 13:05:00,40.7,40.71,40.67,40.67,137200.0,25.7833,25.7897,25.7643,25.7643,137200.0
2007-07-16 13:10:00,40.68,40.68,40.66,40.66,95200.0,25.7707,25.7707,25.758,25.758,95200.0
2007-07-16 13:15:00,40.66,40.67,40.66,40.66,99300.0,25.758,25.7643,25.758,25.758,99300.0
2007-07-16 13:20:00,40.66,40.7,40.66,40.69,87500.0,25.758,25.7833,25.758,25.777,87500.0
2007-07-16 13:25:00,40.69,40.69,40.65,40.66,114200.0,25.777,25.777,25.7517,25.758,114200.0
2007-07-16 13:30:00,40.67,40.67,40.65,40.66,121800.0,25.7643,25.7643,25.7517,25.758,121800.0
2007-07-16 13:35:00,40.66,40.67,40.65,40.66,139600.0,25.758,25.7643,25.7517,25.758,139600.0
2007-07-16 13:40:00,40.66,40.69,40.65,40.69,117400.0,25.758,25.777,25.7517,25.777,117400.0
2007-07-16 13:45:00,40.7,40.7,40.67,40.69,160700.0,25.7833,25.7833,25.7643,25.777,160700.0
2007-07-16 13:50:00,40.69,40.69,40.66,40.66,160600.0,25.777,25.777,25.758,25.758,160600.0
2007-07-16 13:55:00,40.66,40.67,40.65,40.66,134500.0,25.758,25.7643,25.7517,25.758,134500.0
2007-07-16 14:00:00,40.67,40.67,40.65,40.65,108500.0,25.7643,25.7643,25.7517,25.7517,108500.0
2007-07-16 14:05:00,40.65,40.66,40.64,40.66,120100.0,25.7517,25.758,25.7453,25.758,120100.0
2007-07-16 14:10:00,40.65,40.66,40.64,40.65,96300.0,25.7517,25.758,25.7453,25.7517,96300.0
2007-07-16 14:15:00,40.65,40.66,40.62,40.63,100000.0,25.7517,25.758,25.7327,25.739,100000.0
2007-07-16 14:20:00,40.63,40.64,40.63,40.63,56500.0,25.739,25.7453,25.739,25.739,56500.0
2007-07-16 14:25:00,40.64,40.67,40.63,40.65,83800.0,25.7453,25.7643,25.739,25.7517,83800.0
2007-07-16 14:30:00,40.66,40.66,40.63,40.63,82600.0,25.758,25.758,25.739,25.739,82600.0
2007-07-16 14:35:00,40.64,40.64,40.61,40.62,81400.0,25.7453,25.7453,25.7263,25.7327,81400.0
2007-07-16 14:40:00,40.63,40.66,40.61,40.62,194000.0,25.739,25.758,25.7263,25.7327,194000.0
2007-07-16 14:45:00,40.63,40.66,40.62,40.64,88900.0,25.739,25.758,25.7327,25.7453,88900.0
2007-07-16 14:50:00,40.64,40.65,40.62,40.63,106700.0,25.7453,25.7517,25.7327,25.739,106700.0
2007-07-16 14:55:00,40.63,40.66,40.63,40.66,79900.0,25.739,25.758,25.739,25.758,79900.0
2007-07-16 15:00:00,40.65,40.66,40.64,40.65,58400.0,25.7517,25.758,25.7453,25.7517,58400.0
2007-07-16 15:05:00,40.64,40.65,40.63,40.64,126100.0,25.7453,25.7517,25.739,25.7453,126100.0
2007-07-16 15:10:00,40.64,40.64,40.62,40.63,86400.0,25.7453,25.7453,25.7327,25.739,86400.0
2007-07-16 15:15:00,40.63,40.64,40.62,40.63,53000.0,25.739,25.7453,25.7327,25.739,53000.0
2007-07-16 15:20:00,40.64,40.64,40.63,40.63,44900.0,25.7453,25.7453,25.739,25.739,44900.0
2007-07-16 15:25:00,40.63,40.64,40.62,40.62,83800.0,25.739,25.7453,25.7327,25.7327,83800.0
2007-07-16 15:30:00,40.63,40.63,40.58,40.58,186400.0,25.739,25.739,25.7073,25.7073,186400.0
2007-07-16 15:35:00,40.59,40.6,40.56,40.57,180800.0,25.7136,25.72,25.6946,25.701,180800.0
2007-07-16 15:40:00,40.57,40.57,40.53,40.53,254700.0,25.701,25.701,25.6756,25.6756,254700.0
2007-07-16 15:45:00,40.53,40.54,40.5,40.52,373700.0,25.6756,25.682,25.6566,25.6693,373700.0
2007-07-16 15:50:00,40.53,40.58,40.52,40.58,249500.0,25.6756,25.7073,25.6693,25.7073,249500.0
2007-07-16 15:55:00,40.58,40.61,40.57,40.58,272700.0,25.7073,25.7263,25.701,25.7073,272700.0
2007-07-17 09:30:00,40.47,40.49,40.27,40.27,421600.0,25.6376,25.6503,25.5109,25.5109,421600.0
2007-07-17 09:35:00,40.27,40.34,40.24,40.3,296700.0,25.5109,25.5553,25.4919,25.5299,296700.0
2007-07-17 09:40:00,40.3,40.39,40.3,40.37,235700.0,25.5299,25.587,25.5299,25.5743,235700.0
2007-07-17 09:45:00,40.37,40.4,40.28,40.29,238600.0,25.5743,25.5933,25.5173,25.5236,238600.0
2007-07-17 09:50:00,40.28,40.32,40.24,40.25,212300.0,25.5173,25.5426,25.4919,25.4983,212300.0
2007-07-17 09:55:00,40.24,40.26,40.18,40.18,268000.0,25.4919,25.5046,25.4539,25.4539,268000.0
2007-07-17 10:00:00,40.18,40.28,40.16,40.24,246700.0,25.4539,25.5173,25.4412,25.4919,246700.0
2007-07-17 10:05:00,40.24,40.28,40.18,40.25,173800.0,25.4919,25.5173,25.4539,25.4983,173800.0
2007-07-17 10:10:00,40.25,40.36,40.23,40.31,176700.0,25.4983,25.5679,25.4856,25.5363,176700.0
2007-07-17 10:15:00,40.31,40.37,40.31,40.36,151600.0,25.5363,25.5743,25.5363,25.5679,151600.0
2007-07-17 10:20:00,40.35,40.36,40.25,40.29,192100.0,25.5616,25.5679,25.4983,25.5236,192100.0
2007-07-17 10:25:00,40.28,40.28,40.25,40.26,251600.0,25.5173,25.5173,25.4983,25.5046,251600.0
2007-07-17 10:30:00,40.26,40.26,40.22,40.23,231800.0,25.5046,25.5046,25.4793,25.4856,231800.0
2007-07-17 10:35:00,40.22,40.28,40.2,40.2,278500.0,25.4793,25.5173,25.4666,25.4666,278500.0
2007-07-17 10:40:00,40.2,40.26,40.2,40.25,148900.0,25.4666,25.5046,25.4666,25.4983,148900.0
2007-07-17 10:45:00,40.25,40.28,40.25,40.25,87900.0,25.4983,25.5173,25.4983,25.4983,87900.0
2007-07-17 10:50:00,40.25,40.26,40.22,40.25,115700.0,25.4983,25.5046,25.4793,25.4983,115700.0
2007-07-17 10:55:00,40.25,40.29,40.25,40.25,316400.0,25.4983,25.5236,25.4983,25.4983,316400.0
2007-07-17 11:00:00,40.26,40.3,40.24,40.3,223200.0,25.5046,25.5299,25.4919,25.5299,223200.0
2007-07-17 11:05:00,40.3,40.32,40.3,40.31,96000.0,25.5299,25.5426,25.5299,25.5363,96000.0
2007-07-17 11:10:00,40.3,40.31,40.26,40.27,130400.0,25.5299,25.5363,25.5046,25.5109,130400.0
2007-07-17 11:15:00,40.27,40.35,40.24,40.28,275100.0,25.5109,25.5616,25.4919,25.5173,275100.0
2007-07-17 11:20:00,40.28,40.32,40.26,40.28,148800.0,25.5173,25.5426,25.5046,25.5173,148800.0
2007-07-17 11:25:00,40.29,40.38,40.27,40.35,210000.0,25.5236,25.5806,25.5109,25.5616,210000.0
2007-07-17 11:30:00,40.35,40.43,40.34,40.39,313100.0,25.5616,25.6123,25.5553,25.587,313100.0
2007-07-17 11:35:00,40.39,40.41,40.36,40.38,206300.0,25.587,25.5996,25.5679,25.5806,206300.0
2007-07-17 11:40:00,40.38,40.44,40.38,40.43,83600.0,25.5806,25.6186,25.5806,25.6123,83600.0
2007-07-17 11:45:00,40.44,40.44,40.38,40.4,93000.0,25.6186,25.6186,25.5806,25.5933,93000.0
2007-07-17 11:50:00,40.4,40.44,40.38,40.41,123700.0,25.5933,25.6186,25.5806,25.5996,123700.0
2007-07-17 11:55:00,40.41,40.42,40.36,40.42,129600.0,25.5996,25.606,25.5679,25.606,129600.0
2007-07-17 12:00:00,40.41,40.42,40.35,40.37,118200.0,25.5996,25.606,25.5616,25.5743,118200.0
2007-07-17 12:05:00,40.38,40.41,40.37,40.41,43100.0,25.5806,25.5996,25.5743,25.5996,43100.0
2007-07-17 12:10:00,40.41,40.41,40.37,40.37,59000.0,25.5996,25.5996,25.5743,25.5743,59000.0
2007-07-17 12:15:00,40.37,40.39,40.34,40.36,97100.0,25.5743,25.587,25.5553,25.5679,97100.0
2007-07-17 12:20:00,40.36,40.37,40.31,40.33,160700.0,25.5679,25.5743,25.5363,25.5489,160700.0
2007-07-17 12:25:00,40.34,40.35,40.29,40.29,83100.0,25.5553,25.5616,25.5236,25.5236,83100.0
2007-07-17 12:30:00,40.29,40.29,40.26,40.28,122100.0,25.5236,25.5236,25.5046,25.5173,122100.0
2007-07-17 12:35:00,40.28,40.28,40.25,40.25,87600.0,25.5173,25.5173,25.4983,25.4983,87600.0
2007-07-17 12:40:00,40.25,40.3,40.25,40.3,142600.0,25.4983,25.5299,25.4983,25.5299,142600.0
2007-07-17 12:45:00,40.29,40.3,40.28,40.28,53800.0,25.5236,25.5299,25.5173,25.5173,53800.0
2007-07-17 12:50:00,40.29,40.34,40.25,40.34,109900.0,25.5236,25.5553,25.4983,25.5553,109900.0
2007-07-17 12:55:00,40.34,40.35,40.29,40.29,67200.0,25.5553,25.5616,25.5236,25.5236,67200.0
2007-07-17 13:00:00,40.29,40.31,40.25,40.28,97400.0,25.5236,25.5363,25.4983,25.5173,97400.0
2007-07-17 13:05:00,40.28,40.29,40.25,40.27,63100.0,25.5173,25.5236,25.4983,25.5109,63100.0
2007-07-17 13:10:00,40.27,40.31,40.27,40.29,51100.0,25.5109,25.5363,25.5109,25.5236,51100.0
2007-07-17 13:15:00,40.29,40.3,40.28,40.28,24700.0,25.5236,25.5299,25.5173,25.5173,24700.0
2007-07-17 13:20:00,40.28,40.29,40.25,40.25,25100.0,25.5173,25.5236,25.4983,25.4983,25100.0
2007-07-17 13:25:00,40.25,40.28,40.25,40.26,87100.0,25.4983,25.5173,25.4983,25.5046,87100.0
2007-07-17 13:30:00,40.27,40.27,40.26,40.27,43000.0,25.5109,25.5109,25.5046,25.5109,43000.0
2007-07-17 13:35:00,40.27,40.34,40.27,40.33,97200.0,25.5109,25.5553,25.5109,25.5489,97200.0
2007-07-17 13:40:00,40.33,40.33,40.27,40.27,43300.0,25.5489,25.5489,25.5109,25.5109,43300.0
2007-07-17 13:45:00,40.27,40.28,40.25,40.26,89000.0,25.5109,25.5173,25.4983,25.5046,89000.0
2007-07-17 13:50:00,40.27,40.28,40.25,40.27,94000.0,25.5109,25.5173,25.4983,25.5109,94000.0
2007-07-17 13:55:00,40.27,40.28,40.25,40.27,67800.0,25.5109,25.5173,25.4983,25.5109,67800.0
2007-07-17 14:00:00,40.26,40.27,40.25,40.26,49500.0,25.5046,25.5109,25.4983,25.5046,49500.0
2007-07-17 14:05:00,40.26,40.27,40.24,40.24,108300.0,25.5046,25.5109,25.4919,25.4919,108300.0
2007-07-17 14:10:00,40.24,40.25,40.23,40.25,163200.0,25.4919,25.4983,25.4856,25.4983,163200.0
2007-07-17 14:15:00,40.24,40.25,40.23,40.23,61600.0,25.4919,25.4983,25.4856,25.4856,61600.0
2007-07-17 14:20:00,40.23,40.26,40.23,40.26,116600.0,25.4856,25.5046,25.4856,25.5046,116600.0
2007-07-17 14:25:00,40.26,40.27,40.25,40.25,77000.0,25.5046,25.5109,25.4983,25.4983,77000.0
2007-07-17 14:30:00,40.26,40.26,40.25,40.25,60900.0,25.5046,25.5046,25.4983,25.4983,60900.0
2007-07-17 14:35:00,40.25,40.26,40.25,40.25,46300.0,25.4983,25.5046,25.4983,25.4983,46300.0
2007-07-17 14:40:00,40.25,40.26,40.23,40.24,78300.0,25.4983,25.5046,25.4856,25.4919,78300.0
2007-07-17 14:45:00,40.25,40.25,40.21,40.22,101400.0,25.4983,25.4983,25.4729,25.4793,101400.0
2007-07-17 14:50:00,40.22,40.22,40.21,40.21,94500.0,25.4793,25.4793,25.4729,25.4729,94500.0
2007-07-17 14:55:00,40.22,40.22,40.21,40.21,48700.0,25.4793,25.4793,25.4729,25.4729,48700.0
2007-07-17 15:00:00,40.22,40.22,40.2,40.21,97500.0,25.4793,25.4793,25.4666,25.4729,97500.0
2007-07-17 15:05:00,40.21,40.21,40.2,40.2,71500.0,25.4729,25.4729,25.4666,25.4666,71500.0
2007-07-17 15:10:00,40.21,40.22,40.19,40.2,402500.0,25.4729,25.4793,25.4603,25.4666,402500.0
2007-07-17 15:15:00,40.2,40.21,40.18,40.18,249000.0,25.4666,25.4729,25.4539,25.4539,249000.0
2007-07-17 15:20:00,40.18,40.19,40.16,40.17,197200.0,25.4539,25.4603,25.4412,25.4476,197200.0
2007-07-17 15:25:00,40.17,40.18,40.11,40.15,584200.0,25.4476,25.4539,25.4096,25.4349,584200.0
2007-07-17 15:30:00,40.15,40.17,40.13,40.13,413900.0,25.4349,25.4476,25.4222,25.4222,413900.0
2007-07-17 15:35:00,40.13,40.16,40.1,40.15,461200.0,25.4222,25.4412,25.4032,25.4349,461200.0
2007-07-17 15:40:00,40.16,40.16,40.12,40.13,386200.0,25.4412,25.4412,25.4159,25.4222,386200.0
2007-07-17 15:45:00,40.13,40.16,40.13,40.14,526100.0,25.4222,25.4412,25.4222,25.4286,526100.0
2007-07-17 15:50:00,40.14,40.16,40.14,40.16,479500.0,25.4286,25.4412,25.4286,25.4412,479500.0
2007-07-17 15:55:00,40.16,40.18,40.13,40.14,348500.0,25.4412,25.4539,25.4222,25.4286,348500.0
2007-07-18 09:30:00,40.02,40.16,39.96,40.13,280100.0,25.3526,25.4412,25.3145,25.4222,280100.0
2007-07-18 09:35:00,40.15,40.29,40.14,40.27,126900.0,25.4349,25.5236,25.4286,25.5109,126900.0
2007-07-18 09:40:00,40.28,40.43,40.23,40.42,179500.0,25.5173,25.6123,25.4856,25.606,179500.0
2007-07-18 09:45:00,40.4,40.42,40.29,40.42,276800.0,25.5933,25.606,25.5236,25.606,276800.0
2007-07-18 09:50:00,40.41,40.43,40.29,40.33,174100.0,25.5996,25.6123,25.5236,25.5489,174100.0
2007-07-18 09:55:00,40.32,40.33,40.15,40.18,294900.0,25.5426,25.5489,25.4349,25.4539,294900.0
2007-07-18 10:00:00,40.17,40.3,40.17,40.24,242500.0,25.4476,25.5299,25.4476,25.4919,242500.0
2007-07-18 10:05:00,40.23,40.27,40.19,40.21,177700.0,25.4856,25.5109,25.4603,25.4729,177700.0
2007-07-18 10:10:00,40.21,40.26,40.12,40.25,179800.0,25.4729,25.5046,25.4159,25.4983,179800.0
2007-07-18 10:15:00,40.25,40.3,40.19,40.28,126800.0,25.4983,25.5299,25.4603,25.5173,126800.0
2007-07-18 10:20:00,40.28,40.3,40.19,40.24,200300.0,25.5173,25.5299,25.4603,25.4919,200300.0
2007-07-18 10:25:00,40.24,40.29,40.22,40.25,161400.0,25.4919,25.5236,25.4793,25.4983,161400.0
2007-07-18 10:30:00,40.24,40.27,40.19,40.24,225100.0,25.4919,25.5109,25.4603,25.4919,225100.0
2007-07-18 10:35:00,40.24,40.29,40.23,40.26,90900.0,25.4919,25.5236,25.4856,25.5046,90900.0
2007-07-18 10:40:00,40.25,40.28,40.23,40.26,78000.0,25.4983,25.5173,25.4856,25.5046,78000.0
2007-07-18 10:45:00,40.25,40.25,40.13,40.13,261100.0,25.4983,25.4983,25.4222,25.4222,261100.0
2007-07-18 10:50:00,40.13,40.15,40.06,40.13,281900.0,25.4222,25.4349,25.3779,25.4222,281900.0
2007-07-18 10:55:00,40.13,40.21,40.13,40.15,134200.0,25.4222,25.4729,25.4222,25.4349,134200.0
2007-07-18 11:00:00,40.14,40.17,40.13,40.15,69600.0,25.4286,25.4476,25.4222,25.4349,69600.0
2007-07-18 11:05:00,40.14,40.19,40.14,40.17,91000.0,25.4286,25.4603,25.4286,25.4476,91000.0
2007-07-18 11:10:00,40.17,40.19,40.14,40.16,276800.0,25.4476,25.4603,25.4286,25.4412,276800.0
2007-07-18 11:15:00,40.16,40.16,40.05,40.07,239600.0,25.4412,25.4412,25.3716,25.3842,239600.0
2007-07-18 11:20:00,40.07,40.08,40.03,40.08,101100.0,25.3842,25.3906,25.3589,25.3906,101100.0
2007-07-18 11:25:00,40.08,40.09,40.0,40.01,172100.0,25.3906,25.3969,25.3399,25.3462,172100.0
2007-07-18 11:30:00,40.01,40.01,39.95,39.97,300500.0,25.3462,25.3462,25.3082,25.3209,300500.0
2007-07-18 11:35:00,39.97,39.98,39.92,39.95,291800.0,25.3209,25.3272,25.2892,25.3082,291800.0
2007-07-18 11:40:00,39.95,40.14,39.94,39.97,185500.0,25.3082,25.4286,25.3019,25.3209,185500.0
2007-07-18 11:45:00,39.97,39.98,39.92,39.97,233600.0,25.3209,25.3272,25.2892,25.3209,233600.0
2007-07-18 11:50:00,39.96,40.08,39.95,40.05,261100.0,25.3145,25.3906,25.3082,25.3716,261100.0
2007-07-18 11:55:00,40.05,40.1,40.04,40.09,106600.0,25.3716,25.4032,25.3652,25.3969,106600.0
2007-07-18 12:00:00,40.09,40.11,40.02,40.07,94800.0,25.3969,25.4096,25.3526,25.3842,94800.0
2007-07-18 12:05:00,40.07,40.08,39.99,40.01,96300.0,25.3842,25.3906,25.3336,25.3462,96300.0
2007-07-18 12:10:00,40.01,40.08,40.01,40.06,71200.0,25.3462,25.3906,25.3462,25.3779,71200.0
2007-07-18 12:15:00,40.06,40.07,39.97,39.98,357000.0,25.3779,25.3842,25.3209,25.3272,357000.0
2007-07-18 12:20:00,39.98,40.0,39.86,39.87,557100.0,25.3272,25.3399,25.2512,25.2575,557100.0
2007-07-18 12:25:00,39.88,39.9,39.84,39.89,248100.0,25.2639,25.2765,25.2385,25.2702,248100.0
2007-07-18 12:30:00,39.89,39.92,39.86,39.92,77600.0,25.2702,25.2892,25.2512,25.2892,77600.0
2007-07-18 12:35:00,39.92,39.99,39.89,39.9,89200.0,25.2892,25.3336,25.2702,25.2765,89200.0
2007-07-18 12:40:00,39.9,39.92,39.89,39.89,73700.0,25.2765,25.2892,25.2702,25.2702,73700.0
2007-07-18 12:45:00,39.89,40.0,39.88,40.0,183900.0,25.2702,25.3399,25.2639,25.3399,183900.0
2007-07-18 12:50:00,40.0,40.01,39.9,39.91,162800.0,25.3399,25.3462,25.2765,25.2829,162800.0
2007-07-18 12:55:00,39.91,39.91,39.87,39.87,56600.0,25.2829,25.2829,25.2575,25.2575,56600.0
2007-07-18 13:00:00,39.88,39.88,39.85,39.86,135500.0,25.2639,25.2639,25.2449,25.2512,135500.0
2007-07-18 13:05:00,39.85,39.87,39.85,39.86,80500.0,25.2449,25.2575,25.2449,25.2512,80500.0
2007-07-18 13:10:00,39.86,39.87,39.85,39.85,71200.0,25.2512,25.2575,25.2449,25.2449,71200.0
2007-07-18 13:15:00,39.85,39.88,39.84,39.88,105900.0,25.2449,25.2639,25.2385,25.2639,105900.0
2007-07-18 13:20:00,39.87,39.89,39.85,39.87,104500.0,25.2575,25.2702,25.2449,25.2575,104500.0
2007-07-18 13:25:00,39.87,39.9,39.84,39.85,103200.0,25.2575,25.2765,25.2385,25.2449,103200.0
2007-07-18 13:30:00,39.85,39.86,39.83,39.83,102100.0,25.2449,25.2512,25.2322,25.2322,102100.0
2007-07-18 13:35:00,39.83,39.85,39.82,39.85,139200.0,25.2322,25.2449,25.2259,25.2449,139200.0
2007-07-18 13:40:00,39.84,39.9,39.84,39.87,112400.0,25.2385,25.2765,25.2385,25.2575,112400.0
2007-07-18 13:45:00,39.88,39.91,39.88,39.88,110000.0,25.2639,25.2829,25.2639,25.2639,110000.0
2007-07-18 13:50:00,39.88,39.89,39.81,39.83,143500.0,25.2639,25.2702,25.2195,25.2322,143500.0
2007-07-18 13:55:00,39.82,39.83,39.79,39.82,158500.0,25.2259,25.2322,25.2069,25.2259,158500.0
2007-07-18 14:00:00,39.82,39.83,39.78,39.82,181100.0,25.2259,25.2322,25.2005,25.2259,181100.0
2007-07-18 14:05:00,39.82,39.82,39.79,39.8,114400.0,25.2259,25.2259,25.2069,25.2132,114400.0
2007-07-18 14:10:00,39.8,39.82,39.76,39.76,160400.0,25.2132,25.2259,25.1878,25.1878,160400.0
2007-07-18 14:15:00,39.76,39.76,39.69,39.72,377800.0,25.1878,25.1878,25.1435,25.1625,377800.0
2007-07-18 14:20:00,39.71,39.76,39.7,39.76,174400.0,25.1562,25.1878,25.1498,25.1878,174400.0
2007-07-18 14:25:00,39.75,39.76,39.7,39.74,149500.0,25.1815,25.1878,25.1498,25.1752,149500.0
2007-07-18 14:30:00,39.74,39.78,39.73,39.78,96700.0,25.1752,25.2005,25.1688,25.2005,96700.0
2007-07-18 14:35:00,39.78,39.87,39.78,39.87,226500.0,25.2005,25.2575,25.2005,25.2575,226500.0
2007-07-18 14:40:00,39.86,39.88,39.82,39.85,570100.0,25.2512,25.2639,25.2259,25.2449,570100.0
2007-07-18 14:45:00,39.85,39.88,39.83,39.87,345600.0,25.2449,25.2639,25.2322,25.2575,345600.0
2007-07-18 14:50:00,39.86,39.93,39.84,39.88,382600.0,25.2512,25.2955,25.2385,25.2639,382600.0
2007-07-18 14:55:00,39.88,39.93,39.87,39.89,257000.0,25.2639,25.2955,25.2575,25.2702,257000.0
2007-07-18 15:00:00,39.89,39.91,39.85,39.86,123400.0,25.2702,25.2829,25.2449,25.2512,123400.0
2007-07-18 15:05:00,39.85,39.9,39.83,39.89,116400.0,25.2449,25.2765,25.2322,25.2702,116400.0
2007-07-18 15:10:00,39.88,39.89,39.84,39.84,128000.0,25.2639,25.2702,25.2385,25.2385,128000.0
2007-07-18 15:15:00,39.84,39.85,39.8,39.81,112700.0,25.2385,25.2449,25.2132,25.2195,112700.0
2007-07-18 15:20:00,39.8,39.82,39.76,39.77,354200.0,25.2132,25.2259,25.1878,25.1942,354200.0
2007-07-18 15:25:00,39.78,39.85,39.78,39.83,319400.0,25.2005,25.2449,25.2005,25.2322,319400.0
2007-07-18 15:30:00,39.83,39.84,39.8,39.84,278800.0,25.2322,25.2385,25.2132,25.2385,278800.0
2007-07-18 15:35:00,39.83,39.9,39.83,39.89,542000.0,25.2322,25.2765,25.2322,25.2702,542000.0
2007-07-18 15:40:00,39.89,39.9,39.85,39.86,306100.0,25.2702,25.2765,25.2449,25.2512,306100.0
2007-07-18 15:45:00,39.86,39.93,39.84,39.92,390500.0,25.2512,25.2955,25.2385,25.2892,390500.0
2007-07-18 15:50:00,39.93,39.95,39.91,39.93,324200.0,25.2955,25.3082,25.2829,25.2955,324200.0
2007-07-18 15:55:00,39.93,40.03,39.91,40.01,493500.0,25.2955,25.3589,25.2829,25.3462,493500.0
2007-07-19 09:30:00,40.05,40.14,40.0,40.01,205100.0,25.3716,25.4286,25.3399,25.3462,205100.0
2007-07-19 09:35:00,40.0,40.1,39.95,40.08,179300.0,25.3399,25.4032,25.3082,25.3906,179300.0
2007-07-19 09:40:00,40.07,40.09,39.99,40.01,269500.0,25.3842,25.3969,25.3336,25.3462,269500.0
2007-07-19 09:45:00,40.01,40.02,39.93,39.97,353400.0,25.3462,25.3526,25.2955,25.3209,353400.0
2007-07-19 09:50:00,39.97,39.98,39.9,39.92,192500.0,25.3209,25.3272,25.2765,25.2892,192500.0
2007-07-19 09:55:00,39.92,39.97,39.92,39.96,193300.0,25.2892,25.3209,25.2892,25.3145,193300.0
2007-07-19 10:00:00,39.97,40.03,39.96,40.01,247600.0,25.3209,25.3589,25.3145,25.3462,247600.0
2007-07-19 10:05:00,40.01,40.02,39.95,40.01,341900.0,25.3462,25.3526,25.3082,25.3462,341900.0
2007-07-19 10:10:00,40.01,40.01,39.92,39.92,184700.0,25.3462,25.3462,25.2892,25.2892,184700.0
2007-07-19 10:15:00,39.93,39.99,39.93,39.96,140700.0,25.2955,25.3336,25.2955,25.3145,140700.0
2007-07-19 10:20:00,39.95,39.95,39.87,39.88,164100.0,25.3082,25.3082,25.2575,25.2639,164100.0
2007-07-19 10:25:00,39.88,39.88,39.83,39.83,230200.0,25.2639,25.2639,25.2322,25.2322,230200.0
2007-07-19 10:30:00,39.82,39.86,39.79,39.84,391400.0,25.2259,25.2512,25.2069,25.2385,391400.0
2007-07-19 10:35:00,39.85,39.85,39.71,39.8,517700.0,25.2449,25.2449,25.1562,25.2132,517700.0
2007-07-19 10:40:00,39.8,39.87,39.8,39.87,288900.0,25.2132,25.2575,25.2132,25.2575,288900.0
2007-07-19 10:45:00,39.86,39.86,39.8,39.83,114700.0,25.2512,25.2512,25.2132,25.2322,114700.0
2007-07-19 10:50:00,39.83,39.84,39.83,39.83,65200.0,25.2322,25.2385,25.2322,25.2322,65200.0
2007-07-19 10:55:00,39.83,39.85,39.79,39.84,233600.0,25.2322,25.2449,25.2069,25.2385,233600.0
2007-07-19 11:00:00,39.85,39.89,39.84,39.89,64000.0,25.2449,25.2702,25.2385,25.2702,64000.0
2007-07-19 11:05:00,39.89,39.9,39.87,39.89,112400.0,25.2702,25.2765,25.2575,25.2702,112400.0
2007-07-19 11:10:00,39.89,39.92,39.88,39.88,151000.0,25.2702,25.2892,25.2639,25.2639,151000.0
2007-07-19 11:15:00,39.88,39.92,39.88,39.9,59100.0,25.2639,25.2892,25.2639,25.2765,59100.0
2007-07-19 11:20:00,39.91,39.93,39.86,39.86,111500.0,25.2829,25.2955,25.2512,25.2512,111500.0
2007-07-19 11:25:00,39.86,39.87,39.81,39.81,83100.0,25.2512,25.2575,25.2195,25.2195,83100.0
2007-07-19 11:30:00,39.81,39.81,39.76,39.79,188700.0,25.2195,25.2195,25.1878,25.2069,188700.0
2007-07-19 11:35:00,39.78,39.81,39.78,39.79,74000.0,25.2005,25.2195,25.2005,25.2069,74000.0
2007-07-19 11:40:00,39.79,39.81,39.76,39.8,451400.0,25.2069,25.2195,25.1878,25.2132,451400.0
2007-07-19 11:45:00,39.8,39.81,39.75,39.75,158500.0,25.2132,25.2195,25.1815,25.1815,158500.0
2007-07-19 11:50:00,39.75,39.78,39.75,39.75,188800.0,25.1815,25.2005,25.1815,25.1815,188800.0
2007-07-19 11:55:00,39.76,39.76,39.71,39.72,204600.0,25.1878,25.1878,25.1562,25.1625,204600.0
2007-07-19 12:00:00,39.72,39.72,39.66,39.68,346900.0,25.1625,25.1625,25.1245,25.1372,346900.0
2007-07-19 12:05:00,39.68,39.71,39.68,39.7,246600.0,25.1372,25.1562,25.1372,25.1498,246600.0
2007-07-19 12:10:00,39.7,39.71,39.65,39.69,256700.0,25.1498,25.1562,25.1182,25.1435,256700.0
2007-07-19 12:15:00,39.7,39.77,39.69,39.75,379600.0,25.1498,25.1942,25.1435,25.1815,379600.0
2007-07-19 12:20:00,39.75,39.82,39.75,39.82,120400.0,25.1815,25.2259,25.1815,25.2259,120400.0
2007-07-19 12:25:00,39.82,39.83,39.78,39.78,161600.0,25.2259,25.2322,25.2005,25.2005,161600.0
2007-07-19 12:30:00,39.79,39.79,39.69,39.74,322500.0,25.2069,25.2069,25.1435,25.1752,322500.0
2007-07-19 12:35:00,39.74,39.79,39.73,39.76,96200.0,25.1752,25.2069,25.1688,25.1878,96200.0
2007-07-19 12:40:00,39.76,39.81,39.76,39.8,122500.0,25.1878,25.2195,25.1878,25.2132,122500.0
2007-07-19 12:45:00,39.8,39.8,39.75,39.75,44200.0,25.2132,25.2132,25.1815,25.1815,44200.0
2007-07-19 12:50:00,39.75,39.79,39.75,39.75,86900.0,25.1815,25.2069,25.1815,25.1815,86900.0
2007-07-19 12:55:00,39.75,39.8,39.73,39.79,108700.0,25.1815,25.2132,25.1688,25.2069,108700.0
2007-07-19 13:00:00,39.79,39.79,39.74,39.75,82200.0,25.2069,25.2069,25.1752,25.1815,82200.0
2007-07-19 13:05:00,39.75,39.75,39.69,39.7,129600.0,25.1815,25.1815,25.1435,25.1498,129600.0
2007-07-19 13:10:00,39.7,39.7,39.65,39.68,202700.0,25.1498,25.1498,25.1182,25.1372,202700.0
2007-07-19 13:15:00,39.68,39.69,39.64,39.67,422700.0,25.1372,25.1435,25.1118,25.1308,422700.0
2007-07-19 13:20:00,39.68,39.68,39.64,39.66,208700.0,25.1372,25.1372,25.1118,25.1245,208700.0
2007-07-19 13:25:00,39.66,39.67,39.61,39.64,227200.0,25.1245,25.1308,25.0928,25.1118,227200.0
2007-07-19 13:30:00,39.63,39.65,39.6,39.61,228900.0,25.1055,25.1182,25.0865,25.0928,228900.0
2007-07-19 13:35:00,39.6,39.7,39.6,39.68,216100.0,25.0865,25.1498,25.0865,25.1372,216100.0
2007-07-19 13:40:00,39.67,39.7,39.65,39.68,203000.0,25.1308,25.1498,25.1182,25.1372,203000.0
2007-07-19 13:45:00,39.68,39.71,39.66,39.7,192900.0,25.1372,25.1562,25.1245,25.1498,192900.0
2007-07-19 13:50:00,39.7,39.72,39.65,39.65,234300.0,25.1498,25.1625,25.1182,25.1182,234300.0
2007-07-19 13:55:00,39.65,39.66,39.6,39.61,235200.0,25.1182,25.1245,25.0865,25.0928,235200.0
2007-07-19 14:00:00,39.61,39.64,39.52,39.6,471300.0,25.0928,25.1118,25.0358,25.0865,471300.0
2007-07-19 14:05:00,39.61,39.64,39.56,39.62,133700.0,25.0928,25.1118,25.0611,25.0992,133700.0
2007-07-19 14:10:00,39.63,39.63,39.53,39.57,227300.0,25.1055,25.1055,25.0421,25.0675,227300.0
2007-07-19 14:15:00,39.57,39.6,39.56,39.6,82800.0,25.0675,25.0865,25.0611,25.0865,82800.0
2007-07-19 14:20:00,39.59,39.6,39.56,39.59,169300.0,25.0802,25.0865,25.0611,25.0802,169300.0
2007-07-19 14:25:00,39.59,39.6,39.59,39.6,141800.0,25.0802,25.0865,25.0802,25.0865,141800.0
2007-07-19 14:30:00,39.59,39.64,39.59,39.63,177800.0,25.0802,25.1118,25.0802,25.1055,177800.0
2007-07-19 14:35:00,39.62,39.64,39.57,39.63,266500.0,25.0992,25.1118,25.0675,25.1055,266500.0
2007-07-19 14:40:00,39.62,39.64,39.62,39.63,81500.0,25.0992,25.1118,25.0992,25.1055,81500.0
2007-07-19 14:45:00,39.64,39.68,39.63,39.68,108200.0,25.1118,25.1372,25.1055,25.1372,108200.0
2007-07-19 14:50:00,39.68,39.71,39.66,39.71,184300.0,25.1372,25.1562,25.1245,25.1562,184300.0
2007-07-19 14:55:00,39.7,39.71,39.69,39.7,101000.0,25.1498,25.1562,25.1435,25.1498,101000.0
2007-07-19 15:00:00,39.71,39.72,39.69,39.7,102100.0,25.1562,25.1625,25.1435,25.1498,102100.0
2007-07-19 15:05:00,39.7,39.74,39.7,39.74,94000.0,25.1498,25.1752,25.1498,25.1752,94000.0
2007-07-19 15:10:00,39.74,39.75,39.73,39.75,67100.0,25.1752,25.1815,25.1688,25.1815,67100.0
2007-07-19 15:15:00,39.74,39.74,39.69,39.7,125300.0,25.1752,25.1752,25.1435,25.1498,125300.0
2007-07-19 15:20:00,39.7,39.71,39.65,39.7,218300.0,25.1498,25.1562,25.1182,25.1498,218300.0
2007-07-19 15:25:00,39.71,39.72,39.7,39.72,115300.0,25.1562,25.1625,25.1498,25.1625,115300.0
2007-07-19 15:30:00,39.72,39.73,39.69,39.7,152200.0,25.1625,25.1688,25.1435,25.1498,152200.0
2007-07-19 15:35:00,39.69,39.71,39.69,39.71,79000.0,25.1435,25.1562,25.1435,25.1562,79000.0
2007-07-19 15:40:00,39.71,39.72,39.68,39.69,235100.0,25.1562,25.1625,25.1372,25.1435,235100.0
2007-07-19 15:45:00,39.68,39.69,39.66,39.68,235500.0,25.1372,25.1435,25.1245,25.1372,235500.0
2007-07-19 15:50:00,39.68,39.72,39.67,39.7,332700.0,25.1372,25.1625,25.1308,25.1498,332700.0
2007-07-19 15:55:00,39.7,39.72,39.68,39.7,326800.0,25.1498,25.1625,25.1372,25.1498,326800.0
2007-07-20 09:30:00,39.5,39.8,39.5,39.77,2071800.0,25.0231,25.2132,25.0231,25.1942,2071800.0
2007-07-20 09:35:00,39.78,39.82,39.76,39.79,133800.0,25.2005,25.2259,25.1878,25.2069,133800.0
2007-07-20 09:40:00,39.8,39.87,39.79,39.79,194200.0,25.2132,25.2575,25.2069,25.2069,194200.0
2007-07-20 09:45:00,39.79,39.8,39.71,39.72,174400.0,25.2069,25.2132,25.1562,25.1625,174400.0
2007-07-20 09:50:00,39.73,39.74,39.59,39.59,255000.0,25.1688,25.1752,25.0802,25.0802,255000.0
2007-07-20 09:55:00,39.59,39.61,39.53,39.56,325000.0,25.0802,25.0928,25.0421,25.0611,325000.0
2007-07-20 10:00:00,39.57,39.59,39.48,39.52,430300.0,25.0675,25.0802,25.0105,25.0358,430300.0
2007-07-20 10:05:00,39.52,39.54,39.51,39.53,105900.0,25.0358,25.0485,25.0295,25.0421,105900.0
2007-07-20 10:10:00,39.54,39.59,39.53,39.57,249200.0,25.0485,25.0802,25.0421,25.0675,249200.0
2007-07-20 10:15:00,39.56,39.58,39.55,39.57,100600.0,25.0611,25.0738,25.0548,25.0675,100600.0
2007-07-20 10:20:00,39.56,39.6,39.56,39.59,139900.0,25.0611,25.0865,25.0611,25.0802,139900.0
2007-07-20 10:25:00,39.59,39.7,39.59,39.67,101900.0,25.0802,25.1498,25.0802,25.1308,101900.0
2007-07-20 10:30:00,39.67,39.7,39.61,39.63,173000.0,25.1308,25.1498,25.0928,25.1055,173000.0
2007-07-20 10:35:00,39.63,39.66,39.57,39.65,125500.0,25.1055,25.1245,25.0675,25.1182,125500.0
2007-07-20 10:40:00,39.66,39.67,39.59,39.59,187300.0,25.1245,25.1308,25.0802,25.0802,187300.0
2007-07-20 10:45:00,39.59,39.59,39.5,39.58,381400.0,25.0802,25.0802,25.0231,25.0738,381400.0
2007-07-20 10:50:00,39.59,39.59,39.55,39.56,139200.0,25.0802,25.0802,25.0548,25.0611,139200.0
2007-07-20 10:55:00,39.57,39.58,39.5,39.57,316300.0,25.0675,25.0738,25.0231,25.0675,316300.0
2007-07-20 11:00:00,39.56,39.58,39.53,39.58,152500.0,25.0611,25.0738,25.0421,25.0738,152500.0
2007-07-20 11:05:00,39.58,39.63,39.57,39.63,162900.0,25.0738,25.1055,25.0675,25.1055,162900.0
2007-07-20 11:10:00,39.63,39.67,39.62,39.66,131600.0,25.1055,25.1308,25.0992,25.1245,131600.0
2007-07-20 11:15:00,39.65,39.67,39.64,39.66,81700.0,25.1182,25.1308,25.1118,25.1245,81700.0
2007-07-20 11:20:00,39.66,39.66,39.55,39.6,264100.0,25.1245,25.1245,25.0548,25.0865,264100.0
2007-07-20 11:25:00,39.59,39.6,39.5,39.5,286500.0,25.0802,25.0865,25.0231,25.0231,286500.0
2007-07-20 11:30:00,39.5,39.57,39.5,39.56,143600.0,25.0231,25.0675,25.0231,25.0611,143600.0
2007-07-20 11:35:00,39.55,39.56,39.46,39.49,240000.0,25.0548,25.0611,24.9978,25.0168,240000.0
2007-07-20 11:40:00,39.48,39.5,39.38,39.42,438300.0,25.0105,25.0231,24.9471,24.9725,438300.0
2007-07-20 11:45:00,39.42,39.54,39.41,39.53,232900.0,24.9725,25.0485,24.9661,25.0421,232900.0
2007-07-20 11:50:00,39.53,39.54,39.46,39.47,113500.0,25.0421,25.0485,24.9978,25.0041,113500.0
2007-07-20 11:55:00,39.48,39.48,39.45,39.45,77100.0,25.0105,25.0105,24.9915,24.9915,77100.0
2007-07-20 12:00:00,39.46,39.5,39.42,39.48,288700.0,24.9978,25.0231,24.9725,25.0105,288700.0
2007-07-20 12:05:00,39.48,39.55,39.47,39.53,111900.0,25.0105,25.0548,25.0041,25.0421,111900.0
2007-07-20 12:10:00,39.53,39.55,39.52,39.53,35400.0,25.0421,25.0548,25.0358,25.0421,35400.0
2007-07-20 12:15:00,39.54,39.55,39.44,39.46,134100.0,25.0485,25.0548,24.9851,24.9978,134100.0
2007-07-20 12:20:00,39.46,39.49,39.45,39.49,85100.0,24.9978,25.0168,24.9915,25.0168,85100.0
2007-07-20 12:25:00,39.48,39.57,39.47,39.57,94000.0,25.0105,25.0675,25.0041,25.0675,94000.0
2007-07-20 12:30:00,39.57,39.61,39.56,39.58,114100.0,25.0675,25.0928,25.0611,25.0738,114100.0
2007-07-20 12:35:00,39.58,39.58,39.54,39.57,215800.0,25.0738,25.0738,25.0485,25.0675,215800.0
2007-07-20 12:40:00,39.57,39.61,39.56,39.6,74000.0,25.0675,25.0928,25.0611,25.0865,74000.0
2007-07-20 12:45:00,39.59,39.64,39.58,39.58,139200.0,25.0802,25.1118,25.0738,25.0738,139200.0
2007-07-20 12:50:00,39.57,39.59,39.53,39.53,124400.0,25.0675,25.0802,25.0421,25.0421,124400.0
2007-07-20 12:55:00,39.53,39.54,39.44,39.45,183300.0,25.0421,25.0485,24.9851,24.9915,183300.0
2007-07-20 13:00:00,39.45,39.46,39.39,39.4,363300.0,24.9915,24.9978,24.9535,24.9598,363300.0
2007-07-20 13:05:00,39.41,39.45,39.4,39.41,299000.0,24.9661,24.9915,24.9598,24.9661,299000.0
2007-07-20 13:10:00,39.41,39.48,39.41,39.46,239500.0,24.9661,25.0105,24.9661,24.9978,239500.0
2007-07-20 13:15:00,39.46,39.46,39.42,39.43,182400.0,24.9978,24.9978,24.9725,24.9788,182400.0
2007-07-20 13:20:00,39.43,39.45,39.42,39.44,128500.0,24.9788,24.9915,24.9725,24.9851,128500.0
2007-07-20 13:25:00,39.44,39.46,39.42,39.43,115100.0,24.9851,24.9978,24.9725,24.9788,115100.0
2007-07-20 13:30:00,39.42,39.44,39.41,39.42,166600.0,24.9725,24.9851,24.9661,24.9725,166600.0
2007-07-20 13:35:00,39.42,39.46,39.41,39.45,397600.0,24.9725,24.9978,24.9661,24.9915,397600.0
2007-07-20 13:40:00,39.45,39.48,39.45,39.47,189300.0,24.9915,25.0105,24.9915,25.0041,189300.0
2007-07-20 13:45:00,39.46,39.46,39.41,39.43,450700.0,24.9978,24.9978,24.9661,24.9788,450700.0
2007-07-20 13:50:00,39.43,39.48,39.42,39.43,386900.0,24.9788,25.0105,24.9725,24.9788,386900.0
2007-07-20 13:55:00,39.44,39.44,39.36,39.38,268200.0,24.9851,24.9851,24.9344,24.9471,268200.0
2007-07-20 14:00:00,39.37,39.38,39.34,39.35,219200.0,24.9408,24.9471,24.9218,24.9281,219200.0
2007-07-20 14:05:00,39.35,39.48,39.35,39.46,277300.0,24.9281,25.0105,24.9281,24.9978,277300.0
2007-07-20 14:10:00,39.46,39.53,39.45,39.5,264300.0,24.9978,25.0421,24.9915,25.0231,264300.0
2007-07-20 14:15:00,39.5,39.56,39.48,39.53,335500.0,25.0231,25.0611,25.0105,25.0421,335500.0
2007-07-20 14:20:00,39.53,39.58,39.52,39.56,148500.0,25.0421,25.0738,25.0358,25.0611,148500.0
2007-07-20 14:25:00,39.55,39.56,39.51,39.52,102300.0,25.0548,25.0611,25.0295,25.0358,102300.0
2007-07-20 14:30:00,39.52,39.54,39.48,39.53,165100.0,25.0358,25.0485,25.0105,25.0421,165100.0
2007-07-20 14:35:00,39.52,39.53,39.45,39.46,114300.0,25.0358,25.0421,24.9915,24.9978,114300.0
2007-07-20 14:40:00,39.46,39.48,39.43,39.43,133000.0,24.9978,25.0105,24.9788,24.9788,133000.0
2007-07-20 14:45:00,39.43,39.53,39.41,39.53,156300.0,24.9788,25.0421,24.9661,25.0421,156300.0
2007-07-20 14:50:00,39.52,39.53,39.43,39.44,104200.0,25.0358,25.0421,24.9788,24.9851,104200.0
2007-07-20 14:55:00,39.43,39.52,39.42,39.51,143900.0,24.9788,25.0358,24.9725,25.0295,143900.0
2007-07-20 15:00:00,39.5,39.56,39.5,39.55,145400.0,25.0231,25.0611,25.0231,25.0548,145400.0
2007-07-20 15:05:00,39.55,39.56,39.46,39.47,168100.0,25.0548,25.0611,24.9978,25.0041,168100.0
2007-07-20 15:10:00,39.47,39.51,39.45,39.47,175600.0,25.0041,25.0295,24.9915,25.0041,175600.0
2007-07-20 15:15:00,39.46,39.47,39.45,39.46,91300.0,24.9978,25.0041,24.9915,24.9978,91300.0
2007-07-20 15:20:00,39.46,39.5,39.45,39.46,168100.0,24.9978,25.0231,24.9915,24.9978,168100.0
2007-07-20 15:25:00,39.46,39.5,39.45,39.49,125600.0,24.9978,25.0231,24.9915,25.0168,125600.0
2007-07-20 15:30:00,39.48,39.49,39.38,39.39,270700.0,25.0105,25.0168,24.9471,24.9535,270700.0
2007-07-20 15:35:00,39.39,39.4,39.35,39.35,241700.0,24.9535,24.9598,24.9281,24.9281,241700.0
2007-07-20 15:40:00,39.35,39.38,39.34,39.38,175500.0,24.9281,24.9471,24.9218,24.9471,175500.0
2007-07-20 15:45:00,39.38,39.38,39.35,39.35,174700.0,24.9471,24.9471,24.9281,24.9281,174700.0
2007-07-20 15:50:00,39.35,39.37,39.34,39.35,348300.0,24.9281,24.9408,24.9218,24.9281,348300.0
2007-07-20 15:55:00,39.35,39.38,39.34,39.37,287000.0,24.9281,24.9471,24.9218,24.9408,287000.0
2007-07-23 09:30:00,39.49,39.5,39.3,39.36,444900.0,25.0168,25.0231,24.8964,24.9344,444900.0
2007-07-23 09:35:00,39.36,39.44,39.27,39.34,192100.0,24.9344,24.9851,24.8774,24.9218,192100.0
2007-07-23 09:40:00,39.33,39.36,39.27,39.3,348600.0,24.9154,24.9344,24.8774,24.8964,348600.0
2007-07-23 09:45:00,39.3,39.33,39.27,39.28,471200.0,24.8964,24.9154,24.8774,24.8838,471200.0
2007-07-23 09:50:00,39.28,39.3,39.26,39.28,194500.0,24.8838,24.8964,24.8711,24.8838,194500.0
2007-07-23 09:55:00,39.28,39.28,39.18,39.27,515600.0,24.8838,24.8838,24.8204,24.8774,515600.0
2007-07-23 10:00:00,39.27,39.32,39.23,39.28,224600.0,24.8774,24.9091,24.8521,24.8838,224600.0
2007-07-23 10:05:00,39.27,39.3,39.25,39.26,229400.0,24.8774,24.8964,24.8648,24.8711,229400.0
2007-07-23 10:10:00,39.26,39.29,39.25,39.27,175500.0,24.8711,24.8901,24.8648,24.8774,175500.0
2007-07-23 10:15:00,39.26,39.32,39.25,39.3,291100.0,24.8711,24.9091,24.8648,24.8964,291100.0
2007-07-23 10:20:00,39.29,39.31,39.25,39.3,189200.0,24.8901,24.9028,24.8648,24.8964,189200.0
2007-07-23 10:25:00,39.3,39.32,39.27,39.28,129100.0,24.8964,24.9091,24.8774,24.8838,129100.0
2007-07-23 10:30:00,39.28,39.35,39.28,39.34,209900.0,24.8838,24.9281,24.8838,24.9218,209900.0
2007-07-23 10:35:00,39.34,39.38,39.32,39.38,474300.0,24.9218,24.9471,24.9091,24.9471,474300.0
2007-07-23 10:40:00,39.38,39.38,39.31,39.33,357800.0,24.9471,24.9471,24.9028,24.9154,357800.0
2007-07-23 10:45:00,39.32,39.34,39.29,39.29,241300.0,24.9091,24.9218,24.8901,24.8901,241300.0
2007-07-23 10:50:00,39.29,39.3,39.28,39.29,198700.0,24.8901,24.8964,24.8838,24.8901,198700.0
2007-07-23 10:55:00,39.29,39.3,39.26,39.29,232100.0,24.8901,24.8964,24.8711,24.8901,232100.0
2007-07-23 11:00:00,39.29,39.3,39.25,39.26,260000.0,24.8901,24.8964,24.8648,24.8711,260000.0
2007-07-23 11:05:00,39.25,39.3,39.25,39.3,221800.0,24.8648,24.8964,24.8648,24.8964,221800.0
2007-07-23 11:10:00,39.3,39.3,39.26,39.28,121000.0,24.8964,24.8964,24.8711,24.8838,121000.0
2007-07-23 11:15:00,39.28,39.3,39.26,39.28,127400.0,24.8838,24.8964,24.8711,24.8838,127400.0
2007-07-23 11:20:00,39.27,39.29,39.26,39.27,136300.0,24.8774,24.8901,24.8711,24.8774,136300.0
2007-07-23 11:25:00,39.27,39.31,39.27,39.3,118100.0,24.8774,24.9028,24.8774,24.8964,118100.0
2007-07-23 11:30:00,39.29,39.34,39.29,39.31,213800.0,24.8901,24.9218,24.8901,24.9028,213800.0
2007-07-23 11:35:00,39.31,39.31,39.26,39.27,129900.0,24.9028,24.9028,24.8711,24.8774,129900.0
2007-07-23 11:40:00,39.27,39.29,39.26,39.28,93800.0,24.8774,24.8901,24.8711,24.8838,93800.0
2007-07-23 11:45:00,39.28,39.31,39.27,39.29,133400.0,24.8838,24.9028,24.8774,24.8901,133400.0
2007-07-23 11:50:00,39.29,39.31,39.27,39.27,105500.0,24.8901,24.9028,24.8774,24.8774,105500.0
2007-07-23 11:55:00,39.27,39.28,39.25,39.25,99600.0,24.8774,24.8838,24.8648,24.8648,99600.0
2007-07-23 12:00:00,39.26,39.28,39.23,39.27,247200.0,24.8711,24.8838,24.8521,24.8774,247200.0
2007-07-23 12:05:00,39.28,39.28,39.23,39.23,72400.0,24.8838,24.8838,24.8521,24.8521,72400.0
2007-07-23 12:10:00,39.23,39.24,39.19,39.19,255300.0,24.8521,24.8584,24.8268,24.8268,255300.0
2007-07-23 12:15:00,39.2,39.27,39.18,39.24,148700.0,24.8331,24.8774,24.8204,24.8584,148700.0
2007-07-23 12:20:00,39.24,39.25,39.2,39.21,213500.0,24.8584,24.8648,24.8331,24.8394,213500.0
2007-07-23 12:25:00,39.21,39.25,39.2,39.22,150200.0,24.8394,24.8648,24.8331,24.8458,150200.0
2007-07-23 12:30:00,39.22,39.23,39.18,39.19,160400.0,24.8458,24.8521,24.8204,24.8268,160400.0
2007-07-23 12:35:00,39.2,39.2,39.16,39.17,207800.0,24.8331,24.8331,24.8077,24.8141,207800.0
2007-07-23 12:40:00,39.17,39.2,39.16,39.19,207300.0,24.8141,24.8331,24.8077,24.8268,207300.0
2007-07-23 12:45:00,39.2,39.2,39.16,39.16,151600.0,24.8331,24.8331,24.8077,24.8077,151600.0
2007-07-23 12:50:00,39.16,39.18,39.16,39.17,182900.0,24.8077,24.8204,24.8077,24.8141,182900.0
2007-07-23 12:55:00,39.17,39.18,39.14,39.17,310900.0,24.8141,24.8204,24.7951,24.8141,310900.0
2007-07-23 13:00:00,39.18,39.18,39.17,39.17,139000.0,24.8204,24.8204,24.8141,24.8141,139000.0
2007-07-23 13:05:00,39.18,39.2,39.13,39.14,250700.0,24.8204,24.8331,24.7887,24.7951,250700.0
2007-07-23 13:10:00,39.13,39.15,39.1,39.1,177200.0,24.7887,24.8014,24.7697,24.7697,177200.0
2007-07-23 13:15:00,39.1,39.16,39.1,39.14,276800.0,24.7697,24.8077,24.7697,24.7951,276800.0
2007-07-23 13:20:00,39.14,39.16,39.12,39.13,224500.0,24.7951,24.8077,24.7824,24.7887,224500.0
2007-07-23 13:25:00,39.13,39.14,39.12,39.12,199000.0,24.7887,24.7951,24.7824,24.7824,199000.0
2007-07-23 13:30:00,39.12,39.13,39.1,39.12,374300.0,24.7824,24.7887,24.7697,24.7824,374300.0
2007-07-23 13:35:00,39.13,39.15,39.11,39.14,129000.0,24.7887,24.8014,24.7761,24.7951,129000.0
2007-07-23 13:40:00,39.14,39.15,39.14,39.15,124800.0,24.7951,24.8014,24.7951,24.8014,124800.0
2007-07-23 13:45:00,39.16,39.16,39.15,39.15,36900.0,24.8077,24.8077,24.8014,24.8014,36900.0
2007-07-23 13:50:00,39.15,39.16,39.12,39.13,226700.0,24.8014,24.8077,24.7824,24.7887,226700.0
2007-07-23 13:55:00,39.14,39.14,39.1,39.11,210900.0,24.7951,24.7951,24.7697,24.7761,210900.0
2007-07-23 14:00:00,39.11,39.11,39.09,39.1,239600.0,24.7761,24.7761,24.7634,24.7697,239600.0
2007-07-23 14:05:00,39.1,39.1,39.02,39.03,281100.0,24.7697,24.7697,24.7191,24.7254,281100.0
2007-07-23 14:10:00,39.03,39.03,38.99,39.01,348700.0,24.7254,24.7254,24.7001,24.7127,348700.0
2007-07-23 14:15:00,39.01,39.02,38.92,38.95,634500.0,24.7127,24.7191,24.6557,24.6747,634500.0
2007-07-23 14:20:00,38.95,39.04,38.94,39.0,419000.0,24.6747,24.7317,24.6684,24.7064,419000.0
2007-07-23 14:25:00,39.01,39.1,39.0,39.06,274300.0,24.7127,24.7697,24.7064,24.7444,274300.0
2007-07-23 14:30:00,39.06,39.12,39.06,39.08,184400.0,24.7444,24.7824,24.7444,24.7571,184400.0
2007-07-23 14:35:00,39.09,39.12,39.09,39.09,155300.0,24.7634,24.7824,24.7634,24.7634,155300.0
2007-07-23 14:40:00,39.09,39.1,39.08,39.09,114100.0,24.7634,24.7697,24.7571,24.7634,114100.0
2007-07-23 14:45:00,39.09,39.14,39.09,39.13,343400.0,24.7634,24.7951,24.7634,24.7887,343400.0
2007-07-23 14:50:00,39.14,39.14,39.08,39.11,466100.0,24.7951,24.7951,24.7571,24.7761,466100.0
2007-07-23 14:55:00,39.11,39.14,39.09,39.1,298000.0,24.7761,24.7951,24.7634,24.7697,298000.0
2007-07-23 15:00:00,39.1,39.11,39.07,39.08,285300.0,24.7697,24.7761,24.7507,24.7571,285300.0
2007-07-23 15:05:00,39.08,39.08,39.0,39.0,322300.0,24.7571,24.7571,24.7064,24.7064,322300.0
2007-07-23 15:10:00,39.0,39.01,38.96,39.0,192900.0,24.7064,24.7127,24.681,24.7064,192900.0
2007-07-23 15:15:00,39.0,39.03,39.0,39.01,192100.0,24.7064,24.7254,24.7064,24.7127,192100.0
2007-07-23 15:20:00,39.0,39.01,39.0,39.0,127500.0,24.7064,24.7127,24.7064,24.7064,127500.0
2007-07-23 15:25:00,39.01,39.05,39.0,39.0,246500.0,24.7127,24.7381,24.7064,24.7064,246500.0
2007-07-23 15:30:00,39.01,39.04,38.97,39.01,210200.0,24.7127,24.7317,24.6874,24.7127,210200.0
2007-07-23 15:35:00,39.02,39.02,38.95,38.98,237800.0,24.7191,24.7191,24.6747,24.6937,237800.0
2007-07-23 15:40:00,38.97,39.01,38.97,38.99,279200.0,24.6874,24.7127,24.6874,24.7001,279200.0
2007-07-23 15:45:00,38.99,38.99,38.9,38.91,579200.0,24.7001,24.7001,24.643,24.6494,579200.0
2007-07-23 15:50:00,38.92,38.99,38.91,38.97,323900.0,24.6557,24.7001,24.6494,24.6874,323900.0
2007-07-23 15:55:00,38.97,38.98,38.9,38.94,528600.0,24.6874,24.6937,24.643,24.6684,528600.0
2007-07-24 09:30:00,38.77,38.95,38.55,38.6,408300.0,24.5607,24.6747,24.4213,24.453,408300.0
2007-07-24 09:35:00,38.6,38.76,38.55,38.63,521900.0,24.453,24.5543,24.4213,24.472,521900.0
2007-07-24 09:40:00,38.63,38.86,38.62,38.85,293300.0,24.472,24.6177,24.4657,24.6114,293300.0
2007-07-24 09:45:00,38.85,38.86,38.67,38.67,401100.0,24.6114,24.6177,24.4973,24.4973,401100.0
2007-07-24 09:50:00,38.67,38.67,38.46,38.48,805500.0,24.4973,24.4973,24.3643,24.377,805500.0
2007-07-24 09:55:00,38.48,38.64,38.48,38.6,542300.0,24.377,24.4783,24.377,24.453,542300.0
2007-07-24 10:00:00,38.6,38.75,38.59,38.6,443500.0,24.453,24.548,24.4467,24.453,443500.0
2007-07-24 10:05:00,38.61,38.64,38.54,38.56,523800.0,24.4593,24.4783,24.415,24.4277,523800.0
2007-07-24 10:10:00,38.56,38.59,38.5,38.58,414700.0,24.4277,24.4467,24.3896,24.4403,414700.0
2007-07-24 10:15:00,38.58,38.62,38.58,38.6,236500.0,24.4403,24.4657,24.4403,24.453,236500.0
2007-07-24 10:20:00,38.61,38.61,38.54,38.59,287500.0,24.4593,24.4593,24.415,24.4467,287500.0
2007-07-24 10:25:00,38.59,38.67,38.57,38.62,577500.0,24.4467,24.4973,24.434,24.4657,577500.0
2007-07-24 10:30:00,38.63,38.64,38.59,38.62,318900.0,24.472,24.4783,24.4467,24.4657,318900.0
2007-07-24 10:35:00,38.62,38.68,38.58,38.63,325100.0,24.4657,24.5037,24.4403,24.472,325100.0
2007-07-24 10:40:00,38.63,38.73,38.62,38.72,351700.0,24.472,24.5353,24.4657,24.529,351700.0
2007-07-24 10:45:00,38.72,38.74,38.63,38.66,334300.0,24.529,24.5417,24.472,24.491,334300.0
2007-07-24 10:50:00,38.66,38.67,38.62,38.65,253100.0,24.491,24.4973,24.4657,24.4847,253100.0
2007-07-24 10:55:00,38.65,38.78,38.64,38.7,375400.0,24.4847,24.567,24.4783,24.5163,375400.0
2007-07-24 11:00:00,38.7,38.71,38.68,38.68,108800.0,24.5163,24.5227,24.5037,24.5037,108800.0
2007-07-24 11:05:00,38.68,38.73,38.65,38.71,256000.0,24.5037,24.5353,24.4847,24.5227,256000.0
2007-07-24 11:10:00,38.71,38.74,38.66,38.68,165300.0,24.5227,24.5417,24.491,24.5037,165300.0
2007-07-24 11:15:00,38.68,38.72,38.68,38.71,93900.0,24.5037,24.529,24.5037,24.5227,93900.0
2007-07-24 11:20:00,38.71,38.72,38.64,38.64,170900.0,24.5227,24.529,24.4783,24.4783,170900.0
2007-07-24 11:25:00,38.64,38.66,38.63,38.65,94700.0,24.4783,24.491,24.472,24.4847,94700.0
2007-07-24 11:30:00,38.66,38.66,38.62,38.63,90600.0,24.491,24.491,24.4657,24.472,90600.0
2007-07-24 11:35:00,38.63,38.7,38.62,38.65,175800.0,24.472,24.5163,24.4657,24.4847,175800.0
2007-07-24 11:40:00,38.65,38.65,38.61,38.64,241400.0,24.4847,24.4847,24.4593,24.4783,241400.0
2007-07-24 11:45:00,38.64,38.65,38.54,38.6,251300.0,24.4783,24.4847,24.415,24.453,251300.0
2007-07-24 11:50:00,38.6,38.62,38.56,38.56,117500.0,24.453,24.4657,24.4277,24.4277,117500.0
2007-07-24 11:55:00,38.56,38.59,38.54,38.59,205200.0,24.4277,24.4467,24.415,24.4467,205200.0
2007-07-24 12:00:00,38.59,38.61,38.54,38.54,203200.0,24.4467,24.4593,24.415,24.415,203200.0
2007-07-24 12:05:00,38.55,38.57,38.53,38.55,254100.0,24.4213,24.434,24.4086,24.4213,254100.0
2007-07-24 12:10:00,38.56,38.61,38.5,38.59,283900.0,24.4277,24.4593,24.3896,24.4467,283900.0
2007-07-24 12:15:00,38.6,38.6,38.58,38.6,67500.0,24.453,24.453,24.4403,24.453,67500.0
2007-07-24 12:20:00,38.59,38.63,38.59,38.6,144100.0,24.4467,24.472,24.4467,24.453,144100.0
2007-07-24 12:25:00,38.61,38.66,38.61,38.65,131600.0,24.4593,24.491,24.4593,24.4847,131600.0
2007-07-24 12:30:00,38.66,38.72,38.65,38.72,323200.0,24.491,24.529,24.4847,24.529,323200.0
2007-07-24 12:35:00,38.72,38.73,38.67,38.67,241000.0,24.529,24.5353,24.4973,24.4973,241000.0
2007-07-24 12:40:00,38.67,38.68,38.64,38.64,154300.0,24.4973,24.5037,24.4783,24.4783,154300.0
2007-07-24 12:45:00,38.64,38.65,38.56,38.56,247300.0,24.4783,24.4847,24.4277,24.4277,247300.0
2007-07-24 12:50:00,38.56,38.62,38.56,38.62,106600.0,24.4277,24.4657,24.4277,24.4657,106600.0
2007-07-24 12:55:00,38.61,38.61,38.56,38.59,107200.0,24.4593,24.4593,24.4277,24.4467,107200.0
2007-07-24 13:00:00,38.59,38.61,38.57,38.58,159500.0,24.4467,24.4593,24.434,24.4403,159500.0
2007-07-24 13:05:00,38.59,38.6,38.55,38.58,136800.0,24.4467,24.453,24.4213,24.4403,136800.0
2007-07-24 13:10:00,38.59,38.59,38.56,38.57,97600.0,24.4467,24.4467,24.4277,24.434,97600.0
2007-07-24 13:15:00,38.56,38.57,38.54,38.54,194600.0,24.4277,24.434,24.415,24.415,194600.0
2007-07-24 13:20:00,38.55,38.56,38.54,38.55,77000.0,24.4213,24.4277,24.415,24.4213,77000.0
2007-07-24 13:25:00,38.54,38.55,38.47,38.49,311300.0,24.415,24.4213,24.3706,24.3833,311300.0
2007-07-24 13:30:00,38.49,38.5,38.46,38.5,209400.0,24.3833,24.3896,24.3643,24.3896,209400.0
2007-07-24 13:35:00,38.5,38.52,38.49,38.49,88100.0,24.3896,24.4023,24.3833,24.3833,88100.0
2007-07-24 13:40:00,38.5,38.5,38.41,38.41,294900.0,24.3896,24.3896,24.3326,24.3326,294900.0
2007-07-24 13:45:00,38.41,38.41,38.32,38.33,405100.0,24.3326,24.3326,24.2756,24.2819,405100.0
2007-07-24 13:50:00,38.32,38.33,38.26,38.26,490300.0,24.2756,24.2819,24.2376,24.2376,490300.0
2007-07-24 13:55:00,38.27,38.42,38.27,38.4,327800.0,24.2439,24.339,24.2439,24.3263,327800.0
2007-07-24 14:00:00,38.41,38.43,38.31,38.34,299800.0,24.3326,24.3453,24.2693,24.2883,299800.0
2007-07-24 14:05:00,38.33,38.33,38.22,38.29,409500.0,24.2819,24.2819,24.2123,24.2566,409500.0
2007-07-24 14:10:00,38.3,38.32,38.23,38.25,303300.0,24.2629,24.2756,24.2186,24.2313,303300.0
2007-07-24 14:15:00,38.26,38.28,38.18,38.21,382000.0,24.2376,24.2503,24.1869,24.2059,382000.0
2007-07-24 14:20:00,38.21,38.26,38.19,38.21,181100.0,24.2059,24.2376,24.1933,24.2059,181100.0
2007-07-24 14:25:00,38.21,38.28,38.21,38.26,298600.0,24.2059,24.2503,24.2059,24.2376,298600.0
2007-07-24 14:30:00,38.26,38.27,38.2,38.21,256700.0,24.2376,24.2439,24.1996,24.2059,256700.0
2007-07-24 14:35:00,38.21,38.22,38.15,38.16,309400.0,24.2059,24.2123,24.1679,24.1743,309400.0
2007-07-24 14:40:00,38.15,38.16,38.1,38.11,385900.0,24.1679,24.1743,24.1362,24.1426,385900.0
2007-07-24 14:45:00,38.12,38.7,38.09,38.14,642800.0,24.1489,24.5163,24.1299,24.1616,642800.0
2007-07-24 14:50:00,38.13,38.15,38.11,38.14,367700.0,24.1552,24.1679,24.1426,24.1616,367700.0
2007-07-24 14:55:00,38.14,38.15,38.06,38.06,310400.0,24.1616,24.1679,24.1109,24.1109,310400.0
2007-07-24 15:00:00,38.06,38.06,38.0,38.01,499800.0,24.1109,24.1109,24.0729,24.0792,499800.0
2007-07-24 15:05:00,38.01,38.15,37.98,38.0,445400.0,24.0792,24.1679,24.0602,24.0729,445400.0
2007-07-24 15:10:00,37.99,38.16,37.92,38.14,799100.0,24.0666,24.1743,24.0222,24.1616,799100.0
2007-07-24 15:15:00,38.13,38.18,38.11,38.17,397000.0,24.1552,24.1869,24.1426,24.1806,397000.0
2007-07-24 15:20:00,38.16,38.16,38.05,38.07,411200.0,24.1743,24.1743,24.1046,24.1172,411200.0
2007-07-24 15:25:00,38.07,38.08,37.92,37.93,547400.0,24.1172,24.1236,24.0222,24.0285,547400.0
2007-07-24 15:30:00,37.92,38.02,37.9,38.0,762700.0,24.0222,24.0856,24.0095,24.0729,762700.0
2007-07-24 15:35:00,38.0,38.02,37.98,37.98,403700.0,24.0729,24.0856,24.0602,24.0602,403700.0
2007-07-24 15:40:00,37.98,37.98,37.87,37.89,645600.0,24.0602,24.0602,23.9905,24.0032,645600.0
2007-07-24 15:45:00,37.9,37.98,37.87,37.98,523700.0,24.0095,24.0602,23.9905,24.0602,523700.0
2007-07-24 15:50:00,37.98,37.98,37.92,37.96,653600.0,24.0602,24.0602,24.0222,24.0476,653600.0
2007-07-24 15:55:00,37.96,37.99,37.94,37.99,583500.0,24.0476,24.0666,24.0349,24.0666,583500.0
2007-07-25 09:30:00,38.21,38.4,38.18,38.36,385300.0,24.2059,24.3263,24.1869,24.301,385300.0
2007-07-25 09:35:00,38.37,38.37,38.28,38.3,326600.0,24.3073,24.3073,24.2503,24.2629,326600.0
2007-07-25 09:40:00,38.3,38.31,38.24,38.28,307200.0,24.2629,24.2693,24.2249,24.2503,307200.0
2007-07-25 09:45:00,38.28,38.3,38.24,38.26,231800.0,24.2503,24.2629,24.2249,24.2376,231800.0
2007-07-25 09:50:00,38.26,38.27,38.08,38.14,213900.0,24.2376,24.2439,24.1236,24.1616,213900.0
2007-07-25 09:55:00,38.14,38.17,38.05,38.06,149000.0,24.1616,24.1806,24.1046,24.1109,149000.0
2007-07-25 10:00:00,38.06,38.1,37.95,38.07,446400.0,24.1109,24.1362,24.0412,24.1172,446400.0
2007-07-25 10:05:00,38.08,38.15,38.07,38.12,258200.0,24.1236,24.1679,24.1172,24.1489,258200.0
2007-07-25 10:10:00,38.13,38.16,38.01,38.01,266200.0,24.1552,24.1743,24.0792,24.0792,266200.0
2007-07-25 10:15:00,38.01,38.09,38.0,38.03,195700.0,24.0792,24.1299,24.0729,24.0919,195700.0
2007-07-25 10:20:00,38.03,38.07,37.97,38.01,438800.0,24.0919,24.1172,24.0539,24.0792,438800.0
2007-07-25 10:25:00,38.01,38.02,37.89,37.92,315900.0,24.0792,24.0856,24.0032,24.0222,315900.0
2007-07-25 10:30:00,37.91,37.95,37.84,37.94,362300.0,24.0159,24.0412,23.9715,24.0349,362300.0
2007-07-25 10:35:00,37.93,37.97,37.91,37.96,328800.0,24.0285,24.0539,24.0159,24.0476,328800.0
2007-07-25 10:40:00,37.96,38.04,37.95,37.96,269600.0,24.0476,24.0982,24.0412,24.0476,269600.0
2007-07-25 10:45:00,37.97,38.03,37.9,37.98,521700.0,24.0539,24.0919,24.0095,24.0602,521700.0
2007-07-25 10:50:00,37.99,38.13,37.97,38.05,267400.0,24.0666,24.1552,24.0539,24.1046,267400.0
2007-07-25 10:55:00,38.05,38.16,38.05,38.15,335500.0,24.1046,24.1743,24.1046,24.1679,335500.0
2007-07-25 11:00:00,38.15,38.15,38.05,38.1,245000.0,24.1679,24.1679,24.1046,24.1362,245000.0
2007-07-25 11:05:00,38.1,38.17,38.0,38.02,376900.0,24.1362,24.1806,24.0729,24.0856,376900.0
2007-07-25 11:10:00,38.15,38.18,38.06,38.07,390800.0,24.1679,24.1869,24.1109,24.1172,390800.0
2007-07-25 11:15:00,38.05,38.05,37.93,38.0,455800.0,24.1046,24.1046,24.0285,24.0729,455800.0
2007-07-25 11:20:00,38.0,38.07,37.98,38.06,255800.0,24.0729,24.1172,24.0602,24.1109,255800.0
2007-07-25 11:25:00,38.06,38.2,38.05,38.13,207800.0,24.1109,24.1996,24.1046,24.1552,207800.0
2007-07-25 11:30:00,38.12,38.18,38.11,38.11,159100.0,24.1489,24.1869,24.1426,24.1426,159100.0
2007-07-25 11:35:00,38.1,38.13,38.04,38.06,251400.0,24.1362,24.1552,24.0982,24.1109,251400.0
2007-07-25 11:40:00,38.06,38.16,38.04,38.15,161600.0,24.1109,24.1743,24.0982,24.1679,161600.0
2007-07-25 11:45:00,38.15,38.17,38.12,38.16,131600.0,24.1679,24.1806,24.1489,24.1743,131600.0
2007-07-25 11:50:00,38.16,38.17,38.1,38.16,162500.0,24.1743,24.1806,24.1362,24.1743,162500.0
2007-07-25 11:55:00,38.16,38.2,38.11,38.12,214500.0,24.1743,24.1996,24.1426,24.1489,214500.0
2007-07-25 12:00:00,38.12,38.12,38.02,38.02,156500.0,24.1489,24.1489,24.0856,24.0856,156500.0
2007-07-25 12:05:00,38.02,38.05,37.97,38.01,217800.0,24.0856,24.1046,24.0539,24.0792,217800.0
2007-07-25 12:10:00,38.01,38.03,37.97,37.99,174800.0,24.0792,24.0919,24.0539,24.0666,174800.0
2007-07-25 12:15:00,38.0,38.01,37.94,37.94,167900.0,24.0729,24.0792,24.0349,24.0349,167900.0
2007-07-25 12:20:00,37.94,38.03,37.94,38.01,125900.0,24.0349,24.0919,24.0349,24.0792,125900.0
2007-07-25 12:25:00,38.01,38.04,38.0,38.0,90300.0,24.0792,24.0982,24.0729,24.0729,90300.0
2007-07-25 12:30:00,38.0,38.03,37.95,37.97,81500.0,24.0729,24.0919,24.0412,24.0539,81500.0
2007-07-25 12:35:00,37.98,37.98,37.94,37.94,47500.0,24.0602,24.0602,24.0349,24.0349,47500.0
2007-07-25 12:40:00,37.95,37.96,37.93,37.93,96200.0,24.0412,24.0476,24.0285,24.0285,96200.0
2007-07-25 12:45:00,37.93,37.95,37.92,37.93,77100.0,24.0285,24.0412,24.0222,24.0285,77100.0
2007-07-25 12:50:00,37.93,37.94,37.82,37.83,210700.0,24.0285,24.0349,23.9589,23.9652,210700.0
2007-07-25 12:55:00,37.83,37.89,37.8,37.86,181100.0,23.9652,24.0032,23.9462,23.9842,181100.0
2007-07-25 13:00:00,37.86,37.9,37.85,37.87,49000.0,23.9842,24.0095,23.9779,23.9905,49000.0
2007-07-25 13:05:00,37.87,37.88,37.82,37.82,86500.0,23.9905,23.9969,23.9589,23.9589,86500.0
2007-07-25 13:10:00,37.82,37.85,37.71,37.71,252800.0,23.9589,23.9779,23.8892,23.8892,252800.0
2007-07-25 13:15:00,37.71,37.84,37.71,37.83,359200.0,23.8892,23.9715,23.8892,23.9652,359200.0
2007-07-25 13:20:00,37.83,37.87,37.77,37.78,325100.0,23.9652,23.9905,23.9272,23.9335,325100.0
2007-07-25 13:25:00,37.79,37.83,37.78,37.8,100400.0,23.9399,23.9652,23.9335,23.9462,100400.0
2007-07-25 13:30:00,37.8,37.8,37.73,37.79,267600.0,23.9462,23.9462,23.9018,23.9399,267600.0
2007-07-25 13:35:00,37.79,37.79,37.73,37.77,91000.0,23.9399,23.9399,23.9018,23.9272,91000.0
2007-07-25 13:40:00,37.76,37.81,37.75,37.77,150500.0,23.9209,23.9525,23.9145,23.9272,150500.0
2007-07-25 13:45:00,37.77,37.83,37.76,37.82,155100.0,23.9272,23.9652,23.9209,23.9589,155100.0
2007-07-25 13:50:00,37.82,37.82,37.71,37.71,209000.0,23.9589,23.9589,23.8892,23.8892,209000.0
2007-07-25 13:55:00,37.71,37.74,37.65,37.65,274400.0,23.8892,23.9082,23.8512,23.8512,274400.0
2007-07-25 14:00:00,37.65,37.74,37.62,37.67,491300.0,23.8512,23.9082,23.8322,23.8638,491300.0
2007-07-25 14:05:00,37.67,37.77,37.64,37.76,388300.0,23.8638,23.9272,23.8448,23.9209,388300.0
2007-07-25 14:10:00,37.76,37.81,37.73,37.78,256800.0,23.9209,23.9525,23.9018,23.9335,256800.0
2007-07-25 14:15:00,37.78,37.8,37.72,37.78,285300.0,23.9335,23.9462,23.8955,23.9335,285300.0
2007-07-25 14:20:00,37.78,37.91,37.78,37.91,275400.0,23.9335,24.0159,23.9335,24.0159,275400.0
2007-07-25 14:25:00,37.91,37.97,37.89,37.93,205100.0,24.0159,24.0539,24.0032,24.0285,205100.0
2007-07-25 14:30:00,37.92,37.93,37.85,37.9,197600.0,24.0222,24.0285,23.9779,24.0095,197600.0
2007-07-25 14:35:00,37.9,37.96,37.88,37.91,198300.0,24.0095,24.0476,23.9969,24.0159,198300.0
2007-07-25 14:40:00,37.91,37.94,37.9,37.92,84000.0,24.0159,24.0349,24.0095,24.0222,84000.0
2007-07-25 14:45:00,37.92,38.02,37.91,37.96,158000.0,24.0222,24.0856,24.0159,24.0476,158000.0
2007-07-25 14:50:00,37.95,37.97,37.89,37.89,249900.0,24.0412,24.0539,24.0032,24.0032,249900.0
2007-07-25 14:55:00,37.89,37.99,37.86,37.97,203000.0,24.0032,24.0666,23.9842,24.0539,203000.0
2007-07-25 15:00:00,37.98,38.15,37.97,38.12,470700.0,24.0602,24.1679,24.0539,24.1489,470700.0
2007-07-25 15:05:00,38.13,38.14,38.09,38.12,227300.0,24.1552,24.1616,24.1299,24.1489,227300.0
2007-07-25 15:10:00,38.11,38.28,38.1,38.24,414300.0,24.1426,24.2503,24.1362,24.2249,414300.0
2007-07-25 15:15:00,38.24,38.28,38.13,38.15,378900.0,24.2249,24.2503,24.1552,24.1679,378900.0
2007-07-25 15:20:00,38.14,38.18,38.1,38.1,195800.0,24.1616,24.1869,24.1362,24.1362,195800.0
2007-07-25 15:25:00,38.11,38.13,38.09,38.11,283800.0,24.1426,24.1552,24.1299,24.1426,283800.0
2007-07-25 15:30:00,38.11,38.12,38.06,38.09,285400.0,24.1426,24.1489,24.1109,24.1299,285400.0
2007-07-25 15:35:00,38.08,38.09,38.03,38.03,208400.0,24.1236,24.1299,24.0919,24.0919,208400.0
2007-07-25 15:40:00,38.04,38.04,37.98,38.0,262000.0,24.0982,24.0982,24.0602,24.0729,262000.0
2007-07-25 15:45:00,38.01,38.02,37.97,37.99,325700.0,24.0792,24.0856,24.0539,24.0666,325700.0
2007-07-25 15:50:00,37.99,38.01,37.93,37.94,434200.0,24.0666,24.0792,24.0285,24.0349,434200.0
2007-07-25 15:55:00,37.94,38.03,37.92,38.01,551000.0,24.0349,24.0919,24.0222,24.0792,551000.0
2007-07-26 09:30:00,37.47,37.8,37.42,37.77,469200.0,23.7371,23.9462,23.7055,23.9272,469200.0
2007-07-26 09:35:00,37.76,37.86,37.63,37.84,342500.0,23.9209,23.9842,23.8385,23.9715,342500.0
2007-07-26 09:40:00,37.85,37.94,37.78,37.9,208700.0,23.9779,24.0349,23.9335,24.0095,208700.0
2007-07-26 09:45:00,37.91,38.23,37.9,38.18,233900.0,24.0159,24.2186,24.0095,24.1869,233900.0
2007-07-26 09:50:00,38.19,38.23,37.83,37.91,463300.0,24.1933,24.2186,23.9652,24.0159,463300.0
2007-07-26 09:55:00,37.91,38.1,37.75,37.82,572800.0,24.0159,24.1362,23.9145,23.9589,572800.0
2007-07-26 10:00:00,37.83,37.89,37.72,37.79,280200.0,23.9652,24.0032,23.8955,23.9399,280200.0
2007-07-26 10:05:00,37.8,37.81,37.65,37.72,172300.0,23.9462,23.9525,23.8512,23.8955,172300.0
2007-07-26 10:10:00,37.72,37.82,37.7,37.78,332900.0,23.8955,23.9589,23.8828,23.9335,332900.0
2007-07-26 10:15:00,37.78,37.79,37.63,37.65,291400.0,23.9335,23.9399,23.8385,23.8512,291400.0
2007-07-26 10:20:00,37.65,37.7,37.64,37.65,231600.0,23.8512,23.8828,23.8448,23.8512,231600.0
2007-07-26 10:25:00,37.65,37.67,37.6,37.62,309800.0,23.8512,23.8638,23.8195,23.8322,309800.0
2007-07-26 10:30:00,37.63,37.68,37.57,37.58,247000.0,23.8385,23.8702,23.8005,23.8068,247000.0
2007-07-26 10:35:00,37.57,37.57,37.45,37.47,528400.0,23.8005,23.8005,23.7245,23.7371,528400.0
2007-07-26 10:40:00,37.47,37.62,37.45,37.49,256500.0,23.7371,23.8322,23.7245,23.7498,256500.0
2007-07-26 10:45:00,37.49,37.54,37.47,37.52,351200.0,23.7498,23.7815,23.7371,23.7688,351200.0
2007-07-26 10:50:00,37.52,37.56,37.49,37.5,206900.0,23.7688,23.7942,23.7498,23.7561,206900.0
2007-07-26 10:55:00,37.51,37.57,37.51,37.53,99900.0,23.7625,23.8005,23.7625,23.7751,99900.0
2007-07-26 11:00:00,37.53,37.54,37.49,37.51,136400.0,23.7751,23.7815,23.7498,23.7625,136400.0
2007-07-26 11:05:00,37.52,37.52,37.41,37.49,329400.0,23.7688,23.7688,23.6991,23.7498,329400.0
2007-07-26 11:10:00,37.49,37.54,37.49,37.5,188900.0,23.7498,23.7815,23.7498,23.7561,188900.0
2007-07-26 11:15:00,37.5,37.51,37.44,37.48,495000.0,23.7561,23.7625,23.7181,23.7435,495000.0
2007-07-26 11:20:00,37.48,37.49,37.42,37.44,222800.0,23.7435,23.7498,23.7055,23.7181,222800.0
2007-07-26 11:25:00,37.44,37.45,37.39,37.41,502800.0,23.7181,23.7245,23.6865,23.6991,502800.0
2007-07-26 11:30:00,37.4,37.42,37.27,37.29,567700.0,23.6928,23.7055,23.6104,23.6231,567700.0
2007-07-26 11:35:00,37.29,37.4,37.28,37.36,284500.0,23.6231,23.6928,23.6168,23.6675,284500.0
2007-07-26 11:40:00,37.36,37.43,37.35,37.4,416500.0,23.6675,23.7118,23.6611,23.6928,416500.0
2007-07-26 11:45:00,37.39,37.43,37.35,37.4,283500.0,23.6865,23.7118,23.6611,23.6928,283500.0
2007-07-26 11:50:00,37.41,37.51,37.41,37.51,146400.0,23.6991,23.7625,23.6991,23.7625,146400.0
2007-07-26 11:55:00,37.5,37.63,37.5,37.56,263300.0,23.7561,23.8385,23.7561,23.7942,263300.0
2007-07-26 12:00:00,37.56,37.65,37.52,37.52,262200.0,23.7942,23.8512,23.7688,23.7688,262200.0
2007-07-26 12:05:00,37.52,37.52,37.42,37.5,227800.0,23.7688,23.7688,23.7055,23.7561,227800.0
2007-07-26 12:10:00,37.5,37.54,37.45,37.48,194200.0,23.7561,23.7815,23.7245,23.7435,194200.0
2007-07-26 12:15:00,37.48,37.56,37.47,37.55,672800.0,23.7435,23.7942,23.7371,23.7878,672800.0
2007-07-26 12:20:00,37.55,37.56,37.45,37.49,252100.0,23.7878,23.7942,23.7245,23.7498,252100.0
2007-07-26 12:25:00,37.48,37.51,37.46,37.48,209700.0,23.7435,23.7625,23.7308,23.7435,209700.0
2007-07-26 12:30:00,37.48,37.53,37.37,37.41,364600.0,23.7435,23.7751,23.6738,23.6991,364600.0
2007-07-26 12:35:00,37.4,37.44,37.36,37.44,162500.0,23.6928,23.7181,23.6675,23.7181,162500.0
2007-07-26 12:40:00,37.44,37.46,37.35,37.36,216100.0,23.7181,23.7308,23.6611,23.6675,216100.0
2007-07-26 12:45:00,37.36,37.41,37.33,37.38,254600.0,23.6675,23.6991,23.6484,23.6801,254600.0
2007-07-26 12:50:00,37.37,37.48,37.37,37.44,2338300.0,23.6738,23.7435,23.6738,23.7181,2338300.0
2007-07-26 12:55:00,37.44,37.57,37.44,37.55,252200.0,23.7181,23.8005,23.7181,23.7878,252200.0
2007-07-26 13:00:00,37.56,37.7,37.55,37.56,248500.0,23.7942,23.8828,23.7878,23.7942,248500.0
2007-07-26 13:05:00,37.56,37.64,37.51,37.54,231600.0,23.7942,23.8448,23.7625,23.7815,231600.0
2007-07-26 13:10:00,37.54,37.63,37.51,37.63,426200.0,23.7815,23.8385,23.7625,23.8385,426200.0
2007-07-26 13:15:00,37.62,37.69,37.59,37.66,258900.0,23.8322,23.8765,23.8132,23.8575,258900.0
2007-07-26 13:20:00,37.65,37.69,37.57,37.6,292900.0,23.8512,23.8765,23.8005,23.8195,292900.0
2007-07-26 13:25:00,37.6,37.63,37.51,37.56,209700.0,23.8195,23.8385,23.7625,23.7942,209700.0
2007-07-26 13:30:00,37.56,37.6,37.5,37.59,116600.0,23.7942,23.8195,23.7561,23.8132,116600.0
2007-07-26 13:35:00,37.6,37.62,37.57,37.61,272200.0,23.8195,23.8322,23.8005,23.8258,272200.0
2007-07-26 13:40:00,37.62,37.66,37.56,37.64,174600.0,23.8322,23.8575,23.7942,23.8448,174600.0
2007-07-26 13:45:00,37.64,37.74,37.63,37.63,211100.0,23.8448,23.9082,23.8385,23.8385,211100.0
2007-07-26 13:50:00,37.63,37.65,37.56,37.59,185600.0,23.8385,23.8512,23.7942,23.8132,185600.0
2007-07-26 13:55:00,37.59,37.6,37.5,37.57,174900.0,23.8132,23.8195,23.7561,23.8005,174900.0
2007-07-26 14:00:00,37.56,37.63,37.55,37.59,132900.0,23.7942,23.8385,23.7878,23.8132,132900.0
2007-07-26 14:05:00,37.59,37.6,37.47,37.52,299400.0,23.8132,23.8195,23.7371,23.7688,299400.0
2007-07-26 14:10:00,37.52,37.56,37.42,37.44,248900.0,23.7688,23.7942,23.7055,23.7181,248900.0
2007-07-26 14:15:00,37.44,37.46,37.29,37.29,328000.0,23.7181,23.7308,23.6231,23.6231,328000.0
2007-07-26 14:20:00,37.3,37.32,37.17,37.17,471200.0,23.6294,23.6421,23.5471,23.5471,471200.0
2007-07-26 14:25:00,37.17,37.19,37.1,37.13,540100.0,23.5471,23.5598,23.5027,23.5217,540100.0
2007-07-26 14:30:00,37.12,37.2,37.09,37.15,1020100.0,23.5154,23.5661,23.4964,23.5344,1020100.0
2007-07-26 14:35:00,37.14,37.24,37.07,37.12,1257100.0,23.5281,23.5914,23.4837,23.5154,1257100.0
2007-07-26 14:40:00,37.11,37.11,36.96,36.97,642500.0,23.5091,23.5091,23.4141,23.4204,642500.0
2007-07-26 14:45:00,36.97,37.0,36.92,36.93,421900.0,23.4204,23.4394,23.3887,23.3951,421900.0
2007-07-26 14:50:00,36.93,36.97,36.79,36.97,731600.0,23.3951,23.4204,23.3064,23.4204,731600.0
2007-07-26 14:55:00,36.98,37.33,36.97,37.13,821400.0,23.4267,23.6484,23.4204,23.5217,821400.0
2007-07-26 15:00:00,37.13,37.3,37.13,37.2,300500.0,23.5217,23.6294,23.5217,23.5661,300500.0
2007-07-26 15:05:00,37.2,37.28,37.07,37.1,339200.0,23.5661,23.6168,23.4837,23.5027,339200.0
2007-07-26 15:10:00,37.1,37.19,37.08,37.18,283600.0,23.5027,23.5598,23.4901,23.5534,283600.0
2007-07-26 15:15:00,37.18,37.29,37.17,37.28,261200.0,23.5534,23.6231,23.5471,23.6168,261200.0
2007-07-26 15:20:00,37.28,37.31,37.24,37.29,276400.0,23.6168,23.6358,23.5914,23.6231,276400.0
2007-07-26 15:25:00,37.29,37.32,37.12,37.12,405400.0,23.6231,23.6421,23.5154,23.5154,405400.0
2007-07-26 15:30:00,37.13,37.25,37.07,37.07,373600.0,23.5217,23.5978,23.4837,23.4837,373600.0
2007-07-26 15:35:00,37.06,37.09,37.0,37.09,470400.0,23.4774,23.4964,23.4394,23.4964,470400.0
2007-07-26 15:40:00,37.09,37.15,37.02,37.13,413200.0,23.4964,23.5344,23.4521,23.5217,413200.0
2007-07-26 15:45:00,37.13,37.27,37.13,37.27,366500.0,23.5217,23.6104,23.5217,23.6104,366500.0
2007-07-26 15:50:00,37.27,37.36,37.25,37.36,515000.0,23.6104,23.6675,23.5978,23.6675,515000.0
2007-07-26 15:55:00,37.36,37.37,37.29,37.35,563700.0,23.6675,23.6738,23.6231,23.6611,563700.0
2007-07-27 09:30:00,37.06,37.46,37.06,37.33,218500.0,23.4774,23.7308,23.4774,23.6484,218500.0
2007-07-27 09:35:00,37.33,37.45,37.1,37.17,151100.0,23.6484,23.7245,23.5027,23.5471,151100.0
2007-07-27 09:40:00,37.17,37.2,37.0,37.04,187700.0,23.5471,23.5661,23.4394,23.4647,187700.0
2007-07-27 09:45:00,37.04,37.05,36.89,37.04,247500.0,23.4647,23.4711,23.3697,23.4647,247500.0
2007-07-27 09:50:00,37.04,37.22,36.95,37.14,259100.0,23.4647,23.5788,23.4077,23.5281,259100.0
2007-07-27 09:55:00,37.14,37.49,37.13,37.2,266500.0,23.5281,23.7498,23.5217,23.5661,266500.0
2007-07-27 10:00:00,37.2,37.22,37.09,37.21,229700.0,23.5661,23.5788,23.4964,23.5724,229700.0
2007-07-27 10:05:00,37.21,37.34,37.1,37.24,203700.0,23.5724,23.6548,23.5027,23.5914,203700.0
2007-07-27 10:10:00,37.24,37.38,37.2,37.37,340200.0,23.5914,23.6801,23.5661,23.6738,340200.0
2007-07-27 10:15:00,37.36,37.39,37.27,37.35,401400.0,23.6675,23.6865,23.6104,23.6611,401400.0
2007-07-27 10:20:00,37.35,37.38,37.31,37.35,361200.0,23.6611,23.6801,23.6358,23.6611,361200.0
2007-07-27 10:25:00,37.35,37.37,37.16,37.18,172500.0,23.6611,23.6738,23.5408,23.5534,172500.0
2007-07-27 10:30:00,37.18,37.25,37.12,37.13,272600.0,23.5534,23.5978,23.5154,23.5217,272600.0
2007-07-27 10:35:00,37.13,37.3,37.06,37.13,226900.0,23.5217,23.6294,23.4774,23.5217,226900.0
2007-07-27 10:40:00,37.14,37.25,37.11,37.24,147600.0,23.5281,23.5978,23.5091,23.5914,147600.0
2007-07-27 10:45:00,37.24,37.25,37.1,37.2,220000.0,23.5914,23.5978,23.5027,23.5661,220000.0
2007-07-27 10:50:00,37.21,37.21,37.02,37.1,319100.0,23.5724,23.5724,23.4521,23.5027,319100.0
2007-07-27 10:55:00,37.11,37.11,37.01,37.05,113700.0,23.5091,23.5091,23.4457,23.4711,113700.0
2007-07-27 11:00:00,37.07,37.12,36.99,37.06,209200.0,23.4837,23.5154,23.4331,23.4774,209200.0
2007-07-27 11:05:00,37.06,37.14,37.05,37.11,237700.0,23.4774,23.5281,23.4711,23.5091,237700.0
2007-07-27 11:10:00,37.12,37.18,37.06,37.06,151500.0,23.5154,23.5534,23.4774,23.4774,151500.0
2007-07-27 11:15:00,37.06,37.14,37.03,37.1,173500.0,23.4774,23.5281,23.4584,23.5027,173500.0
2007-07-27 11:20:00,37.1,37.11,37.01,37.03,231200.0,23.5027,23.5091,23.4457,23.4584,231200.0
2007-07-27 11:25:00,37.04,37.04,36.99,37.01,287800.0,23.4647,23.4647,23.4331,23.4457,287800.0
2007-07-27 11:30:00,37.0,37.02,36.97,37.01,168000.0,23.4394,23.4521,23.4204,23.4457,168000.0
2007-07-27 11:35:00,37.02,37.02,36.93,36.94,365500.0,23.4521,23.4521,23.3951,23.4014,365500.0
2007-07-27 11:40:00,36.94,37.01,36.91,36.99,187300.0,23.4014,23.4457,23.3824,23.4331,187300.0
2007-07-27 11:45:00,37.0,37.01,36.95,36.95,110000.0,23.4394,23.4457,23.4077,23.4077,110000.0
2007-07-27 11:50:00,36.95,36.99,36.89,36.92,281800.0,23.4077,23.4331,23.3697,23.3887,281800.0
2007-07-27 11:55:00,36.91,36.99,36.87,36.89,223600.0,23.3824,23.4331,23.357,23.3697,223600.0
2007-07-27 12:00:00,36.89,36.93,36.86,36.86,167200.0,23.3697,23.3951,23.3507,23.3507,167200.0
2007-07-27 12:05:00,36.86,36.95,36.85,36.92,204700.0,23.3507,23.4077,23.3444,23.3887,204700.0
2007-07-27 12:10:00,36.9,36.95,36.87,36.93,112600.0,23.376,23.4077,23.357,23.3951,112600.0
2007-07-27 12:15:00,36.93,37.01,36.86,36.99,234200.0,23.3951,23.4457,23.3507,23.4331,234200.0
2007-07-27 12:20:00,36.99,37.02,36.92,36.94,266900.0,23.4331,23.4521,23.3887,23.4014,266900.0
2007-07-27 12:25:00,36.93,37.01,36.9,37.0,237300.0,23.3951,23.4457,23.376,23.4394,237300.0
2007-07-27 12:30:00,37.0,37.02,36.9,36.9,2541100.0,23.4394,23.4521,23.376,23.376,2541100.0
2007-07-27 12:35:00,36.9,37.01,36.88,36.99,225900.0,23.376,23.4457,23.3634,23.4331,225900.0
2007-07-27 12:40:00,36.99,37.18,36.99,37.15,276000.0,23.4331,23.5534,23.4331,23.5344,276000.0
2007-07-27 12:45:00,37.14,37.15,37.06,37.13,127100.0,23.5281,23.5344,23.4774,23.5217,127100.0
2007-07-27 12:50:00,37.13,37.2,37.1,37.14,181200.0,23.5217,23.5661,23.5027,23.5281,181200.0
2007-07-27 12:55:00,37.14,37.25,37.14,37.2,169000.0,23.5281,23.5978,23.5281,23.5661,169000.0
2007-07-27 13:00:00,37.2,37.21,37.15,37.2,175700.0,23.5661,23.5724,23.5344,23.5661,175700.0
2007-07-27 13:05:00,37.21,37.23,37.15,37.23,298500.0,23.5724,23.5851,23.5344,23.5851,298500.0
2007-07-27 13:10:00,37.24,37.26,37.18,37.25,239000.0,23.5914,23.6041,23.5534,23.5978,239000.0
2007-07-27 13:15:00,37.25,37.36,37.24,37.35,227800.0,23.5978,23.6675,23.5914,23.6611,227800.0
2007-07-27 13:20:00,37.35,37.37,37.22,37.24,176600.0,23.6611,23.6738,23.5788,23.5914,176600.0
2007-07-27 13:25:00,37.24,37.26,37.16,37.16,120000.0,23.5914,23.6041,23.5408,23.5408,120000.0
2007-07-27 13:30:00,37.16,37.17,37.06,37.07,206100.0,23.5408,23.5471,23.4774,23.4837,206100.0
2007-07-27 13:35:00,37.07,37.08,37.01,37.02,239300.0,23.4837,23.4901,23.4457,23.4521,239300.0
2007-07-27 13:40:00,37.02,37.07,37.01,37.04,120100.0,23.4521,23.4837,23.4457,23.4647,120100.0
2007-07-27 13:45:00,37.04,37.12,37.02,37.12,185500.0,23.4647,23.5154,23.4521,23.5154,185500.0
2007-07-27 13:50:00,37.13,37.14,37.05,37.11,140900.0,23.5217,23.5281,23.4711,23.5091,140900.0
2007-07-27 13:55:00,37.11,37.19,37.1,37.18,135600.0,23.5091,23.5598,23.5027,23.5534,135600.0
2007-07-27 14:00:00,37.17,37.19,37.07,37.09,145100.0,23.5471,23.5598,23.4837,23.4964,145100.0
2007-07-27 14:05:00,37.09,37.1,37.04,37.08,163100.0,23.4964,23.5027,23.4647,23.4901,163100.0
2007-07-27 14:10:00,37.08,37.11,37.01,37.07,282900.0,23.4901,23.5091,23.4457,23.4837,282900.0
2007-07-27 14:15:00,37.07,37.08,37.01,37.03,224700.0,23.4837,23.4901,23.4457,23.4584,224700.0
2007-07-27 14:20:00,37.03,37.03,36.99,37.01,245900.0,23.4584,23.4584,23.4331,23.4457,245900.0
2007-07-27 14:25:00,37.0,37.01,36.05,36.91,461300.0,23.4394,23.4457,22.8376,23.3824,461300.0
2007-07-27 14:30:00,36.92,37.24,36.92,36.94,476200.0,23.3887,23.5914,23.3887,23.4014,476200.0
2007-07-27 14:35:00,36.94,36.98,36.94,36.98,318300.0,23.4014,23.4267,23.4014,23.4267,318300.0
2007-07-27 14:40:00,36.98,37.06,36.97,37.01,311500.0,23.4267,23.4774,23.4204,23.4457,311500.0
2007-07-27 14:45:00,37.02,37.08,37.01,37.05,258700.0,23.4521,23.4901,23.4457,23.4711,258700.0
2007-07-27 14:50:00,37.05,37.19,37.04,37.17,278100.0,23.4711,23.5598,23.4647,23.5471,278100.0
2007-07-27 14:55:00,37.17,37.2,37.09,37.11,175700.0,23.5471,23.5661,23.4964,23.5091,175700.0
2007-07-27 15:00:00,37.1,37.12,37.03,37.1,252000.0,23.5027,23.5154,23.4584,23.5027,252000.0
2007-07-27 15:05:00,37.11,37.16,37.05,37.09,248700.0,23.5091,23.5408,23.4711,23.4964,248700.0
2007-07-27 15:10:00,37.09,37.11,37.04,37.1,214300.0,23.4964,23.5091,23.4647,23.5027,214300.0
2007-07-27 15:15:00,37.09,37.09,36.99,37.06,344700.0,23.4964,23.4964,23.4331,23.4774,344700.0
2007-07-27 15:20:00,37.06,37.07,36.98,37.06,370900.0,23.4774,23.4837,23.4267,23.4774,370900.0
2007-07-27 15:25:00,37.06,37.11,37.04,37.07,194100.0,23.4774,23.5091,23.4647,23.4837,194100.0
2007-07-27 15:30:00,37.08,37.08,37.02,37.05,224800.0,23.4901,23.4901,23.4521,23.4711,224800.0
2007-07-27 15:35:00,37.05,37.06,36.97,37.02,327100.0,23.4711,23.4774,23.4204,23.4521,327100.0
2007-07-27 15:40:00,37.02,37.3,36.97,37.0,404800.0,23.4521,23.6294,23.4204,23.4394,404800.0
2007-07-27 15:45:00,36.99,37.04,36.94,36.94,613000.0,23.4331,23.4647,23.4014,23.4014,613000.0
2007-07-27 15:50:00,36.95,36.97,36.83,36.84,468700.0,23.4077,23.4204,23.3317,23.338,468700.0
2007-07-27 15:55:00,36.84,36.88,36.72,36.72,790600.0,23.338,23.3634,23.262,23.262,790600.0
2007-07-30 09:30:00,36.96,37.19,36.8,36.97,486900.0,23.4141,23.5598,23.3127,23.4204,486900.0
2007-07-30 09:35:00,36.96,37.08,36.84,37.06,637500.0,23.4141,23.4901,23.338,23.4774,637500.0
2007-07-30 09:40:00,37.06,37.1,36.95,37.09,382400.0,23.4774,23.5027,23.4077,23.4964,382400.0
2007-07-30 09:45:00,37.1,37.14,37.01,37.13,316100.0,23.5027,23.5281,23.4457,23.5217,316100.0
2007-07-30 09:50:00,37.14,37.14,36.95,37.04,319000.0,23.5281,23.5281,23.4077,23.4647,319000.0
2007-07-30 09:55:00,37.03,37.09,36.99,37.02,287900.0,23.4584,23.4964,23.4331,23.4521,287900.0
2007-07-30 10:00:00,37.02,37.08,37.01,37.03,204400.0,23.4521,23.4901,23.4457,23.4584,204400.0
2007-07-30 10:05:00,37.04,37.1,37.0,37.1,190200.0,23.4647,23.5027,23.4394,23.5027,190200.0
2007-07-30 10:10:00,37.09,37.25,37.09,37.21,439900.0,23.4964,23.5978,23.4964,23.5724,439900.0
2007-07-30 10:15:00,37.21,37.46,37.2,37.36,498200.0,23.5724,23.7308,23.5661,23.6675,498200.0
2007-07-30 10:20:00,37.36,37.4,37.31,37.38,259100.0,23.6675,23.6928,23.6358,23.6801,259100.0
2007-07-30 10:25:00,37.38,37.44,37.37,37.43,245100.0,23.6801,23.7181,23.6738,23.7118,245100.0
2007-07-30 10:30:00,37.43,37.49,37.42,37.49,451000.0,23.7118,23.7498,23.7055,23.7498,451000.0
2007-07-30 10:35:00,37.48,37.74,37.31,37.4,471100.0,23.7435,23.9082,23.6358,23.6928,471100.0
2007-07-30 10:40:00,37.4,37.49,37.37,37.45,248100.0,23.6928,23.7498,23.6738,23.7245,248100.0
2007-07-30 10:45:00,37.43,37.47,37.39,37.42,1262100.0,23.7118,23.7371,23.6865,23.7055,1262100.0
2007-07-30 10:50:00,37.42,37.48,37.39,37.47,152700.0,23.7055,23.7435,23.6865,23.7371,152700.0
2007-07-30 10:55:00,37.48,37.49,37.4,37.4,83800.0,23.7435,23.7498,23.6928,23.6928,83800.0
2007-07-30 11:00:00,37.4,37.49,37.4,37.43,160500.0,23.6928,23.7498,23.6928,23.7118,160500.0
2007-07-30 11:05:00,37.44,37.45,37.32,37.39,1272900.0,23.7181,23.7245,23.6421,23.6865,1272900.0
2007-07-30 11:10:00,37.39,37.47,37.35,37.39,449300.0,23.6865,23.7371,23.6611,23.6865,449300.0
2007-07-30 11:15:00,37.39,37.45,37.39,37.42,348200.0,23.6865,23.7245,23.6865,23.7055,348200.0
2007-07-30 11:20:00,37.42,37.43,37.35,37.37,137800.0,23.7055,23.7118,23.6611,23.6738,137800.0
2007-07-30 11:25:00,37.37,37.38,37.3,37.34,293900.0,23.6738,23.6801,23.6294,23.6548,293900.0
2007-07-30 11:30:00,37.34,37.34,37.23,37.27,296700.0,23.6548,23.6548,23.5851,23.6104,296700.0
2007-07-30 11:35:00,37.27,37.33,37.26,37.29,170800.0,23.6104,23.6484,23.6041,23.6231,170800.0
2007-07-30 11:40:00,37.29,37.34,37.28,37.33,441300.0,23.6231,23.6548,23.6168,23.6484,441300.0
2007-07-30 11:45:00,37.33,37.44,37.3,37.4,345400.0,23.6484,23.7181,23.6294,23.6928,345400.0
2007-07-30 11:50:00,37.39,37.4,37.33,37.4,131300.0,23.6865,23.6928,23.6484,23.6928,131300.0
2007-07-30 11:55:00,37.4,37.42,37.33,37.35,95600.0,23.6928,23.7055,23.6484,23.6611,95600.0
2007-07-30 12:00:00,37.36,37.37,37.31,37.35,117600.0,23.6675,23.6738,23.6358,23.6611,117600.0
2007-07-30 12:05:00,37.35,37.4,37.35,37.39,101300.0,23.6611,23.6928,23.6611,23.6865,101300.0
2007-07-30 12:10:00,37.39,37.43,37.35,37.36,207900.0,23.6865,23.7118,23.6611,23.6675,207900.0
2007-07-30 12:15:00,37.36,37.39,37.33,37.35,1499500.0,23.6675,23.6865,23.6484,23.6611,1499500.0
2007-07-30 12:20:00,37.36,37.37,37.32,37.36,161300.0,23.6675,23.6738,23.6421,23.6675,161300.0
2007-07-30 12:25:00,37.36,37.37,37.3,37.32,509100.0,23.6675,23.6738,23.6294,23.6421,509100.0
2007-07-30 12:30:00,37.32,37.4,37.31,37.33,149700.0,23.6421,23.6928,23.6358,23.6484,149700.0
2007-07-30 12:35:00,37.32,37.42,37.32,37.41,127400.0,23.6421,23.7055,23.6421,23.6991,127400.0
2007-07-30 12:40:00,37.41,37.44,37.35,37.35,418200.0,23.6991,23.7181,23.6611,23.6611,418200.0
2007-07-30 12:45:00,37.36,37.38,37.3,37.34,145400.0,23.6675,23.6801,23.6294,23.6548,145400.0
2007-07-30 12:50:00,37.34,37.49,37.34,37.45,223000.0,23.6548,23.7498,23.6548,23.7245,223000.0
2007-07-30 12:55:00,37.46,37.49,37.4,37.42,167800.0,23.7308,23.7498,23.6928,23.7055,167800.0
2007-07-30 13:00:00,37.42,37.5,37.4,37.5,148400.0,23.7055,23.7561,23.6928,23.7561,148400.0
2007-07-30 13:05:00,37.49,37.53,37.49,37.53,184600.0,23.7498,23.7751,23.7498,23.7751,184600.0
2007-07-30 13:10:00,37.53,37.6,37.5,37.5,188800.0,23.7751,23.8195,23.7561,23.7561,188800.0
2007-07-30 13:15:00,37.5,37.56,37.46,37.53,219400.0,23.7561,23.7942,23.7308,23.7751,219400.0
2007-07-30 13:20:00,37.54,37.57,37.53,37.56,94300.0,23.7815,23.8005,23.7751,23.7942,94300.0
2007-07-30 13:25:00,37.56,37.6,37.56,37.57,324800.0,23.7942,23.8195,23.7942,23.8005,324800.0
2007-07-30 13:30:00,37.58,37.58,37.47,37.51,158700.0,23.8068,23.8068,23.7371,23.7625,158700.0
2007-07-30 13:35:00,37.52,37.57,37.51,37.55,115700.0,23.7688,23.8005,23.7625,23.7878,115700.0
2007-07-30 13:40:00,37.55,37.63,37.55,37.62,233200.0,23.7878,23.8385,23.7878,23.8322,233200.0
2007-07-30 13:45:00,37.63,37.66,37.57,37.66,358300.0,23.8385,23.8575,23.8005,23.8575,358300.0
2007-07-30 13:50:00,37.66,37.72,37.64,37.69,251000.0,23.8575,23.8955,23.8448,23.8765,251000.0
2007-07-30 13:55:00,37.69,37.74,37.67,37.71,193000.0,23.8765,23.9082,23.8638,23.8892,193000.0
2007-07-30 14:00:00,37.7,37.75,37.7,37.75,92700.0,23.8828,23.9145,23.8828,23.9145,92700.0
2007-07-30 14:05:00,37.75,37.78,37.6,37.75,824600.0,23.9145,23.9335,23.8195,23.9145,824600.0
2007-07-30 14:10:00,37.75,37.77,37.71,37.77,112600.0,23.9145,23.9272,23.8892,23.9272,112600.0
2007-07-30 14:15:00,37.77,37.88,37.77,37.85,379700.0,23.9272,23.9969,23.9272,23.9779,379700.0
2007-07-30 14:20:00,37.85,37.89,37.8,37.85,281300.0,23.9779,24.0032,23.9462,23.9779,281300.0
2007-07-30 14:25:00,37.85,37.85,37.75,37.77,231300.0,23.9779,23.9779,23.9145,23.9272,231300.0
2007-07-30 14:30:00,37.77,37.88,37.75,37.84,325500.0,23.9272,23.9969,23.9145,23.9715,325500.0
2007-07-30 14:35:00,37.84,37.87,37.84,37.85,124800.0,23.9715,23.9905,23.9715,23.9779,124800.0
2007-07-30 14:40:00,37.85,38.0,37.85,38.0,546200.0,23.9779,24.0729,23.9779,24.0729,546200.0
2007-07-30 14:45:00,38.0,38.07,37.98,38.01,598000.0,24.0729,24.1172,24.0602,24.0792,598000.0
2007-07-30 14:50:00,38.01,38.01,37.93,37.96,170900.0,24.0792,24.0792,24.0285,24.0476,170900.0
2007-07-30 14:55:00,37.94,37.96,37.89,37.92,206600.0,24.0349,24.0476,24.0032,24.0222,206600.0
2007-07-30 15:00:00,37.92,37.95,37.85,37.94,229100.0,24.0222,24.0412,23.9779,24.0349,229100.0
2007-07-30 15:05:00,37.94,38.11,37.92,38.06,445700.0,24.0349,24.1426,24.0222,24.1109,445700.0
2007-07-30 15:10:00,38.05,38.07,38.0,38.01,175500.0,24.1046,24.1172,24.0729,24.0792,175500.0
2007-07-30 15:15:00,38.0,38.09,38.0,38.08,363600.0,24.0729,24.1299,24.0729,24.1236,363600.0
2007-07-30 15:20:00,38.08,38.12,38.05,38.11,242500.0,24.1236,24.1489,24.1046,24.1426,242500.0
2007-07-30 15:25:00,38.12,38.18,38.06,38.1,470800.0,24.1489,24.1869,24.1109,24.1362,470800.0
2007-07-30 15:30:00,38.08,38.09,38.04,38.06,386200.0,24.1236,24.1299,24.0982,24.1109,386200.0
2007-07-30 15:35:00,38.05,38.09,38.0,38.01,362200.0,24.1046,24.1299,24.0729,24.0792,362200.0
2007-07-30 15:40:00,38.01,38.03,37.93,37.99,408300.0,24.0792,24.0919,24.0285,24.0666,408300.0
2007-07-30 15:45:00,37.99,38.03,37.94,37.95,387300.0,24.0666,24.0919,24.0349,24.0412,387300.0
2007-07-30 15:50:00,37.95,37.98,37.76,37.82,585900.0,24.0412,24.0602,23.9209,23.9589,585900.0
2007-07-30 15:55:00,37.82,37.86,37.8,37.83,501500.0,23.9589,23.9842,23.9462,23.9652,501500.0
2007-07-31 09:30:00,38.16,38.38,37.94,38.2,572700.0,24.1743,24.3136,24.0349,24.1996,572700.0
2007-07-31 09:35:00,38.22,38.33,38.11,38.25,701000.0,24.2123,24.2819,24.1426,24.2313,701000.0
2007-07-31 09:40:00,38.25,38.42,38.24,38.38,714700.0,24.2313,24.339,24.2249,24.3136,714700.0
2007-07-31 09:45:00,38.38,38.4,38.15,38.18,389400.0,24.3136,24.3263,24.1679,24.1869,389400.0
2007-07-31 09:50:00,38.17,38.38,38.03,38.17,331800.0,24.1806,24.3136,24.0919,24.1806,331800.0
2007-07-31 09:55:00,38.17,38.21,38.13,38.17,255200.0,24.1806,24.2059,24.1552,24.1806,255200.0
2007-07-31 10:00:00,38.21,38.38,38.18,38.32,400400.0,24.2059,24.3136,24.1869,24.2756,400400.0
2007-07-31 10:05:00,38.32,38.34,38.26,38.3,514100.0,24.2756,24.2883,24.2376,24.2629,514100.0
2007-07-31 10:10:00,38.3,38.33,38.29,38.31,305200.0,24.2629,24.2819,24.2566,24.2693,305200.0
2007-07-31 10:15:00,38.31,38.33,38.25,38.33,404300.0,24.2693,24.2819,24.2313,24.2819,404300.0
2007-07-31 10:20:00,38.32,38.34,38.26,38.27,709800.0,24.2756,24.2883,24.2376,24.2439,709800.0
2007-07-31 10:25:00,38.27,38.32,38.27,38.3,450900.0,24.2439,24.2756,24.2439,24.2629,450900.0
2007-07-31 10:30:00,38.3,38.32,38.27,38.3,486000.0,24.2629,24.2756,24.2439,24.2629,486000.0
2007-07-31 10:35:00,38.3,38.32,38.27,38.31,494000.0,24.2629,24.2756,24.2439,24.2693,494000.0
2007-07-31 10:40:00,38.31,38.33,38.29,38.31,238600.0,24.2693,24.2819,24.2566,24.2693,238600.0
2007-07-31 10:45:00,38.3,38.32,38.27,38.28,428000.0,24.2629,24.2756,24.2439,24.2503,428000.0
2007-07-31 10:50:00,38.28,38.29,38.0,38.18,464200.0,24.2503,24.2566,24.0729,24.1869,464200.0
2007-07-31 10:55:00,38.18,38.21,38.04,38.06,246600.0,24.1869,24.2059,24.0982,24.1109,246600.0
2007-07-31 11:00:00,38.05,38.12,38.0,38.11,254900.0,24.1046,24.1489,24.0729,24.1426,254900.0
2007-07-31 11:05:00,38.11,38.21,38.07,38.21,305900.0,24.1426,24.2059,24.1172,24.2059,305900.0
2007-07-31 11:10:00,38.21,38.25,38.19,38.22,252200.0,24.2059,24.2313,24.1933,24.2123,252200.0
2007-07-31 11:15:00,38.22,38.24,38.22,38.23,196200.0,24.2123,24.2249,24.2123,24.2186,196200.0
2007-07-31 11:20:00,38.23,38.24,38.2,38.23,222100.0,24.2186,24.2249,24.1996,24.2186,222100.0
2007-07-31 11:25:00,38.23,38.25,38.21,38.23,260800.0,24.2186,24.2313,24.2059,24.2186,260800.0
2007-07-31 11:30:00,38.23,38.25,38.2,38.24,193000.0,24.2186,24.2313,24.1996,24.2249,193000.0
2007-07-31 11:35:00,38.23,38.29,38.23,38.29,135400.0,24.2186,24.2566,24.2186,24.2566,135400.0
2007-07-31 11:40:00,38.29,38.31,38.26,38.29,166700.0,24.2566,24.2693,24.2376,24.2566,166700.0
2007-07-31 11:45:00,38.3,38.31,38.24,38.25,244100.0,24.2629,24.2693,24.2249,24.2313,244100.0
2007-07-31 11:50:00,38.25,38.35,38.24,38.3,381800.0,24.2313,24.2946,24.2249,24.2629,381800.0
2007-07-31 11:55:00,38.3,38.31,38.24,38.28,147100.0,24.2629,24.2693,24.2249,24.2503,147100.0
2007-07-31 12:00:00,38.29,38.3,38.22,38.22,132000.0,24.2566,24.2629,24.2123,24.2123,132000.0
2007-07-31 12:05:00,38.23,38.29,38.23,38.24,134800.0,24.2186,24.2566,24.2186,24.2249,134800.0
2007-07-31 12:10:00,38.25,38.26,38.2,38.25,104700.0,24.2313,24.2376,24.1996,24.2313,104700.0
2007-07-31 12:15:00,38.25,38.27,38.23,38.25,73800.0,24.2313,24.2439,24.2186,24.2313,73800.0
2007-07-31 12:20:00,38.25,38.28,38.24,38.27,79000.0,24.2313,24.2503,24.2249,24.2439,79000.0
2007-07-31 12:25:00,38.27,38.29,38.24,38.29,104600.0,24.2439,24.2566,24.2249,24.2566,104600.0
2007-07-31 12:30:00,38.29,38.31,38.24,38.24,141100.0,24.2566,24.2693,24.2249,24.2249,141100.0
2007-07-31 12:35:00,38.24,38.25,38.15,38.17,230200.0,24.2249,24.2313,24.1679,24.1806,230200.0
2007-07-31 12:40:00,38.17,38.19,38.13,38.16,94300.0,24.1806,24.1933,24.1552,24.1743,94300.0
2007-07-31 12:45:00,38.16,38.17,38.1,38.12,106800.0,24.1743,24.1806,24.1362,24.1489,106800.0
2007-07-31 12:50:00,38.13,38.14,38.04,38.05,136700.0,24.1552,24.1616,24.0982,24.1046,136700.0
2007-07-31 12:55:00,38.04,38.05,38.02,38.03,152400.0,24.0982,24.1046,24.0856,24.0919,152400.0
2007-07-31 13:00:00,38.04,38.05,38.01,38.02,168500.0,24.0982,24.1046,24.0792,24.0856,168500.0
2007-07-31 13:05:00,38.02,38.05,37.92,37.99,256100.0,24.0856,24.1046,24.0222,24.0666,256100.0
2007-07-31 13:10:00,38.0,38.02,37.94,37.96,277600.0,24.0729,24.0856,24.0349,24.0476,277600.0
2007-07-31 13:15:00,37.97,38.01,37.95,37.96,88800.0,24.0539,24.0792,24.0412,24.0476,88800.0
2007-07-31 13:20:00,37.96,37.99,37.94,37.97,125300.0,24.0476,24.0666,24.0349,24.0539,125300.0
2007-07-31 13:25:00,37.97,37.98,37.81,37.85,322800.0,24.0539,24.0602,23.9525,23.9779,322800.0
2007-07-31 13:30:00,37.86,37.9,37.82,37.87,199300.0,23.9842,24.0095,23.9589,23.9905,199300.0
2007-07-31 13:35:00,37.87,37.89,37.79,37.8,249200.0,23.9905,24.0032,23.9399,23.9462,249200.0
2007-07-31 13:40:00,37.8,37.83,37.68,37.74,409100.0,23.9462,23.9652,23.8702,23.9082,409100.0
2007-07-31 13:45:00,37.73,37.77,37.71,37.75,127000.0,23.9018,23.9272,23.8892,23.9145,127000.0
2007-07-31 13:50:00,37.75,37.77,37.65,37.77,211100.0,23.9145,23.9272,23.8512,23.9272,211100.0
2007-07-31 13:55:00,37.77,37.85,37.76,37.81,128200.0,23.9272,23.9779,23.9209,23.9525,128200.0
2007-07-31 14:00:00,37.81,37.83,37.77,37.81,185600.0,23.9525,23.9652,23.9272,23.9525,185600.0
2007-07-31 14:05:00,37.81,37.81,37.72,37.73,193800.0,23.9525,23.9525,23.8955,23.9018,193800.0
2007-07-31 14:10:00,37.73,37.81,37.7,37.8,194700.0,23.9018,23.9525,23.8828,23.9462,194700.0
2007-07-31 14:15:00,37.8,37.85,37.79,37.82,227100.0,23.9462,23.9779,23.9399,23.9589,227100.0
2007-07-31 14:20:00,37.82,37.82,37.66,37.69,277900.0,23.9589,23.9589,23.8575,23.8765,277900.0
2007-07-31 14:25:00,37.69,37.7,37.65,37.66,269800.0,23.8765,23.8828,23.8512,23.8575,269800.0
2007-07-31 14:30:00,37.66,37.68,37.53,37.58,458200.0,23.8575,23.8702,23.7751,23.8068,458200.0
2007-07-31 14:35:00,37.59,37.63,37.52,37.62,546500.0,23.8132,23.8385,23.7688,23.8322,546500.0
2007-07-31 14:40:00,37.61,37.65,37.58,37.6,501100.0,23.8258,23.8512,23.8068,23.8195,501100.0
2007-07-31 14:45:00,37.6,37.74,37.57,37.67,510900.0,23.8195,23.9082,23.8005,23.8638,510900.0
2007-07-31 14:50:00,37.66,37.68,37.55,37.67,260900.0,23.8575,23.8702,23.7878,23.8638,260900.0
2007-07-31 14:55:00,37.67,37.68,37.61,37.64,204900.0,23.8638,23.8702,23.8258,23.8448,204900.0
2007-07-31 15:00:00,37.64,37.79,37.63,37.77,289700.0,23.8448,23.9399,23.8385,23.9272,289700.0
2007-07-31 15:05:00,37.77,37.78,37.69,37.75,247300.0,23.9272,23.9335,23.8765,23.9145,247300.0
2007-07-31 15:10:00,37.76,37.76,37.65,37.66,208300.0,23.9209,23.9209,23.8512,23.8575,208300.0
2007-07-31 15:15:00,37.66,37.74,37.65,37.73,436600.0,23.8575,23.9082,23.8512,23.9018,436600.0
2007-07-31 15:20:00,37.73,37.82,37.72,37.77,180700.0,23.9018,23.9589,23.8955,23.9272,180700.0
2007-07-31 15:25:00,37.77,37.79,37.67,37.68,248600.0,23.9272,23.9399,23.8638,23.8702,248600.0
2007-07-31 15:30:00,37.67,37.75,37.62,37.64,272800.0,23.8638,23.9145,23.8322,23.8448,272800.0
2007-07-31 15:35:00,37.64,37.75,37.56,37.57,235000.0,23.8448,23.9145,23.7942,23.8005,235000.0
2007-07-31 15:40:00,37.58,37.61,37.4,37.45,1000600.0,23.8068,23.8258,23.6928,23.7245,1000600.0
2007-07-31 15:45:00,37.47,37.52,37.28,37.31,1140800.0,23.7371,23.7688,23.6168,23.6358,1140800.0
2007-07-31 15:50:00,37.31,37.4,37.29,37.32,979900.0,23.6358,23.6928,23.6231,23.6421,979900.0
2007-07-31 15:55:00,37.32,37.33,37.08,37.08,1392900.0,23.6421,23.6484,23.4901,23.4901,1392900.0
2007-08-01 09:30:00,36.94,37.32,36.94,37.31,385900.0,23.4014,23.6421,23.4014,23.6358,385900.0
2007-08-01 09:35:00,37.32,37.38,37.14,37.15,311000.0,23.6421,23.6801,23.5281,23.5344,311000.0
2007-08-01 09:40:00,37.14,37.18,37.04,37.07,357400.0,23.5281,23.5534,23.4647,23.4837,357400.0
2007-08-01 09:45:00,37.06,37.15,36.93,36.97,311600.0,23.4774,23.5344,23.3951,23.4204,311600.0
2007-08-01 09:50:00,36.97,37.06,36.96,37.01,474000.0,23.4204,23.4774,23.4141,23.4457,474000.0
2007-08-01 09:55:00,37.01,37.02,36.91,36.95,554900.0,23.4457,23.4521,23.3824,23.4077,554900.0
2007-08-01 10:00:00,36.95,37.03,36.87,36.87,583700.0,23.4077,23.4584,23.357,23.357,583700.0
2007-08-01 10:05:00,36.87,36.98,36.67,36.89,759500.0,23.357,23.4267,23.2303,23.3697,759500.0
2007-08-01 10:10:00,36.89,37.0,36.87,36.96,619700.0,23.3697,23.4394,23.357,23.4141,619700.0
2007-08-01 10:15:00,36.96,37.14,36.89,37.14,394600.0,23.4141,23.5281,23.3697,23.5281,394600.0
2007-08-01 10:20:00,37.14,37.18,36.97,37.09,371500.0,23.5281,23.5534,23.4204,23.4964,371500.0
2007-08-01 10:25:00,37.09,37.12,36.86,36.87,495200.0,23.4964,23.5154,23.3507,23.357,495200.0
2007-08-01 10:30:00,36.86,36.97,36.82,36.88,368100.0,23.3507,23.4204,23.3254,23.3634,368100.0
2007-08-01 10:35:00,36.88,36.91,36.76,36.77,614100.0,23.3634,23.3824,23.2874,23.2937,614100.0
2007-08-01 10:40:00,36.78,36.8,36.69,36.7,546000.0,23.3,23.3127,23.243,23.2493,546000.0
2007-08-01 10:45:00,36.7,36.71,36.55,36.62,632100.0,23.2493,23.2557,23.1543,23.1987,632100.0
2007-08-01 10:50:00,36.62,36.84,36.62,36.78,495200.0,23.1987,23.338,23.1987,23.3,495200.0
2007-08-01 10:55:00,36.78,36.82,36.74,36.75,452400.0,23.3,23.3254,23.2747,23.281,452400.0
2007-08-01 11:00:00,36.75,36.8,36.66,36.77,390500.0,23.281,23.3127,23.224,23.2937,390500.0
2007-08-01 11:05:00,36.77,36.9,36.76,36.85,353400.0,23.2937,23.376,23.2874,23.3444,353400.0
2007-08-01 11:10:00,36.85,36.99,36.83,36.98,334000.0,23.3444,23.4331,23.3317,23.4267,334000.0
2007-08-01 11:15:00,36.99,37.15,36.95,37.11,611200.0,23.4331,23.5344,23.4077,23.5091,611200.0
2007-08-01 11:20:00,37.11,37.16,37.03,37.06,749300.0,23.5091,23.5408,23.4584,23.4774,749300.0
2007-08-01 11:25:00,37.06,37.12,37.02,37.06,276700.0,23.4774,23.5154,23.4521,23.4774,276700.0
2007-08-01 11:30:00,37.06,37.21,37.05,37.2,224800.0,23.4774,23.5724,23.4711,23.5661,224800.0
2007-08-01 11:35:00,37.2,37.3,37.15,37.29,326400.0,23.5661,23.6294,23.5344,23.6231,326400.0
2007-08-01 11:40:00,37.29,37.32,37.24,37.29,232400.0,23.6231,23.6421,23.5914,23.6231,232400.0
2007-08-01 11:45:00,37.29,37.33,37.24,37.29,293600.0,23.6231,23.6484,23.5914,23.6231,293600.0
2007-08-01 11:50:00,37.29,37.31,37.19,37.21,322100.0,23.6231,23.6358,23.5598,23.5724,322100.0
2007-08-01 11:55:00,37.21,37.39,37.21,37.39,244600.0,23.5724,23.6865,23.5724,23.6865,244600.0
2007-08-01 12:00:00,37.39,37.4,37.23,37.25,207800.0,23.6865,23.6928,23.5851,23.5978,207800.0
2007-08-01 12:05:00,37.25,37.3,37.23,37.29,125600.0,23.5978,23.6294,23.5851,23.6231,125600.0
2007-08-01 12:10:00,37.29,37.32,37.25,37.26,219500.0,23.6231,23.6421,23.5978,23.6041,219500.0
2007-08-01 12:15:00,37.27,37.55,37.27,37.51,336400.0,23.6104,23.7878,23.6104,23.7625,336400.0
2007-08-01 12:20:00,37.51,37.52,37.47,37.49,309100.0,23.7625,23.7688,23.7371,23.7498,309100.0
2007-08-01 12:25:00,37.5,37.57,37.49,37.57,188900.0,23.7561,23.8005,23.7498,23.8005,188900.0
2007-08-01 12:30:00,37.57,37.6,37.46,37.46,443100.0,23.8005,23.8195,23.7308,23.7308,443100.0
2007-08-01 12:35:00,37.46,37.51,37.38,37.38,304700.0,23.7308,23.7625,23.6801,23.6801,304700.0
2007-08-01 12:40:00,37.39,37.44,37.34,37.35,174300.0,23.6865,23.7181,23.6548,23.6611,174300.0
2007-08-01 12:45:00,37.34,37.44,37.28,37.39,195900.0,23.6548,23.7181,23.6168,23.6865,195900.0
2007-08-01 12:50:00,37.4,37.43,37.25,37.39,483600.0,23.6928,23.7118,23.5978,23.6865,483600.0
2007-08-01 12:55:00,37.4,37.43,37.32,37.36,136000.0,23.6928,23.7118,23.6421,23.6675,136000.0
2007-08-01 13:00:00,37.35,37.35,37.25,37.29,106300.0,23.6611,23.6611,23.5978,23.6231,106300.0
2007-08-01 13:05:00,37.28,37.32,37.19,37.3,208300.0,23.6168,23.6421,23.5598,23.6294,208300.0
2007-08-01 13:10:00,37.32,37.32,37.26,37.26,102600.0,23.6421,23.6421,23.6041,23.6041,102600.0
2007-08-01 13:15:00,37.26,37.32,37.25,37.28,152700.0,23.6041,23.6421,23.5978,23.6168,152700.0
2007-08-01 13:20:00,37.28,37.33,37.17,37.22,359200.0,23.6168,23.6484,23.5471,23.5788,359200.0
2007-08-01 13:25:00,37.22,37.36,37.2,37.33,179400.0,23.5788,23.6675,23.5661,23.6484,179400.0
2007-08-01 13:30:00,37.33,37.39,37.3,37.39,256100.0,23.6484,23.6865,23.6294,23.6865,256100.0
2007-08-01 13:35:00,37.38,37.47,37.32,37.47,519600.0,23.6801,23.7371,23.6421,23.7371,519600.0
2007-08-01 13:40:00,37.46,37.54,37.4,37.41,356900.0,23.7308,23.7815,23.6928,23.6991,356900.0
2007-08-01 13:45:00,37.41,37.45,37.31,37.36,299700.0,23.6991,23.7245,23.6358,23.6675,299700.0
2007-08-01 13:50:00,37.37,37.49,37.33,37.48,162200.0,23.6738,23.7498,23.6484,23.7435,162200.0
2007-08-01 13:55:00,37.48,37.54,37.44,37.46,180900.0,23.7435,23.7815,23.7181,23.7308,180900.0
2007-08-01 14:00:00,37.46,37.56,37.44,37.54,219700.0,23.7308,23.7942,23.7181,23.7815,219700.0
2007-08-01 14:05:00,37.54,37.6,37.48,37.58,348800.0,23.7815,23.8195,23.7435,23.8068,348800.0
2007-08-01 14:10:00,37.57,37.62,37.41,37.6,359300.0,23.8005,23.8322,23.6991,23.8195,359300.0
2007-08-01 14:15:00,37.6,37.62,37.34,37.36,497900.0,23.8195,23.8322,23.6548,23.6675,497900.0
2007-08-01 14:20:00,37.36,37.49,37.35,37.45,180300.0,23.6675,23.7498,23.6611,23.7245,180300.0
2007-08-01 14:25:00,37.45,37.57,37.42,37.57,228500.0,23.7245,23.8005,23.7055,23.8005,228500.0
2007-08-01 14:30:00,37.58,37.65,37.49,37.56,489000.0,23.8068,23.8512,23.7498,23.7942,489000.0
2007-08-01 14:35:00,37.56,37.62,37.49,37.51,318500.0,23.7942,23.8322,23.7498,23.7625,318500.0
2007-08-01 14:40:00,37.51,37.59,37.48,37.51,416800.0,23.7625,23.8132,23.7435,23.7625,416800.0
2007-08-01 14:45:00,37.51,37.59,37.41,37.53,265700.0,23.7625,23.8132,23.6991,23.7751,265700.0
2007-08-01 14:50:00,37.53,37.59,37.41,37.5,230200.0,23.7751,23.8132,23.6991,23.7561,230200.0
2007-08-01 14:55:00,37.5,37.53,37.31,37.4,271000.0,23.7561,23.7751,23.6358,23.6928,271000.0
2007-08-01 15:00:00,37.4,37.47,37.33,37.35,404100.0,23.6928,23.7371,23.6484,23.6611,404100.0
2007-08-01 15:05:00,37.35,37.36,37.18,37.19,407200.0,23.6611,23.6675,23.5534,23.5598,407200.0
2007-08-01 15:10:00,37.19,37.33,37.17,37.33,482300.0,23.5598,23.6484,23.5471,23.6484,482300.0
2007-08-01 15:15:00,37.33,37.35,37.25,37.26,244200.0,23.6484,23.6611,23.5978,23.6041,244200.0
2007-08-01 15:20:00,37.27,37.31,37.23,37.26,239800.0,23.6104,23.6358,23.5851,23.6041,239800.0
2007-08-01 15:25:00,37.26,37.36,37.23,37.33,324400.0,23.6041,23.6675,23.5851,23.6484,324400.0
2007-08-01 15:30:00,37.33,37.41,37.26,37.36,737400.0,23.6484,23.6991,23.6041,23.6675,737400.0
2007-08-01 15:35:00,37.36,37.39,37.27,37.37,336500.0,23.6675,23.6865,23.6104,23.6738,336500.0
2007-08-01 15:40:00,37.37,37.61,37.36,37.6,713600.0,23.6738,23.8258,23.6675,23.8195,713600.0
2007-08-01 15:45:00,37.6,37.69,37.35,37.68,933600.0,23.8195,23.8765,23.6611,23.8702,933600.0
2007-08-01 15:50:00,37.67,37.82,37.63,37.81,948600.0,23.8638,23.9589,23.8385,23.9525,948600.0
2007-08-01 15:55:00,37.81,37.89,37.65,37.81,947700.0,23.9525,24.0032,23.8512,23.9525,947700.0
2007-08-02 09:30:00,37.75,37.94,37.61,37.94,229000.0,23.9145,24.0349,23.8258,24.0349,229000.0
2007-08-02 09:35:00,37.93,37.97,37.88,37.89,385900.0,24.0285,24.0539,23.9969,24.0032,385900.0
2007-08-02 09:40:00,37.89,38.02,37.84,37.95,365600.0,24.0032,24.0856,23.9715,24.0412,365600.0
2007-08-02 09:45:00,37.95,38.02,37.94,38.01,234500.0,24.0412,24.0856,24.0349,24.0792,234500.0
2007-08-02 09:50:00,38.01,38.04,37.97,37.99,240800.0,24.0792,24.0982,24.0539,24.0666,240800.0
2007-08-02 09:55:00,37.99,38.15,37.92,38.12,326200.0,24.0666,24.1679,24.0222,24.1489,326200.0
2007-08-02 10:00:00,38.13,38.13,37.81,37.81,280700.0,24.1552,24.1552,23.9525,23.9525,280700.0
2007-08-02 10:05:00,37.81,38.04,37.81,38.03,329200.0,23.9525,24.0982,23.9525,24.0919,329200.0
2007-08-02 10:10:00,38.03,38.03,37.97,38.02,190800.0,24.0919,24.0919,24.0539,24.0856,190800.0
2007-08-02 10:15:00,38.03,38.03,37.99,38.02,171600.0,24.0919,24.0919,24.0666,24.0856,171600.0
2007-08-02 10:20:00,38.02,38.03,38.0,38.02,229500.0,24.0856,24.0919,24.0729,24.0856,229500.0
2007-08-02 10:25:00,38.02,38.06,37.96,37.99,146600.0,24.0856,24.1109,24.0476,24.0666,146600.0
2007-08-02 10:30:00,38.0,38.1,37.96,38.07,153000.0,24.0729,24.1362,24.0476,24.1172,153000.0
2007-08-02 10:35:00,38.07,38.09,38.03,38.03,133000.0,24.1172,24.1299,24.0919,24.0919,133000.0
2007-08-02 10:40:00,38.03,38.05,38.0,38.03,146700.0,24.0919,24.1046,24.0729,24.0919,146700.0
2007-08-02 10:45:00,38.03,38.09,38.0,38.09,209500.0,24.0919,24.1299,24.0729,24.1299,209500.0
2007-08-02 10:50:00,38.09,38.09,38.0,38.07,103800.0,24.1299,24.1299,24.0729,24.1172,103800.0
2007-08-02 10:55:00,38.07,38.07,37.84,37.85,206400.0,24.1172,24.1172,23.9715,23.9779,206400.0
2007-08-02 11:00:00,37.84,37.88,37.72,37.78,360800.0,23.9715,23.9969,23.8955,23.9335,360800.0
2007-08-02 11:05:00,37.78,37.86,37.69,37.69,244700.0,23.9335,23.9842,23.8765,23.8765,244700.0
2007-08-02 11:10:00,37.68,37.81,37.68,37.79,198900.0,23.8702,23.9525,23.8702,23.9399,198900.0
2007-08-02 11:15:00,37.8,37.82,37.71,37.74,142900.0,23.9462,23.9589,23.8892,23.9082,142900.0
2007-08-02 11:20:00,37.74,37.81,37.71,37.75,128900.0,23.9082,23.9525,23.8892,23.9145,128900.0
2007-08-02 11:25:00,37.75,37.82,37.74,37.82,117900.0,23.9145,23.9589,23.9082,23.9589,117900.0
2007-08-02 11:30:00,37.8,37.83,37.75,37.76,110700.0,23.9462,23.9652,23.9145,23.9209,110700.0
2007-08-02 11:35:00,37.76,37.78,37.73,37.76,67500.0,23.9209,23.9335,23.9018,23.9209,67500.0
2007-08-02 11:40:00,37.76,37.77,37.71,37.73,55500.0,23.9209,23.9272,23.8892,23.9018,55500.0
2007-08-02 11:45:00,37.73,37.75,37.7,37.72,271200.0,23.9018,23.9145,23.8828,23.8955,271200.0
2007-08-02 11:50:00,37.72,37.84,37.72,37.81,126200.0,23.8955,23.9715,23.8955,23.9525,126200.0
2007-08-02 11:55:00,37.81,38.0,37.81,38.0,261400.0,23.9525,24.0729,23.9525,24.0729,261400.0
2007-08-02 12:00:00,38.0,38.07,37.94,38.06,178500.0,24.0729,24.1172,24.0349,24.1109,178500.0
2007-08-02 12:05:00,38.06,38.09,37.97,38.0,280600.0,24.1109,24.1299,24.0539,24.0729,280600.0
2007-08-02 12:10:00,38.0,38.01,37.93,37.95,2164600.0,24.0729,24.0792,24.0285,24.0412,2164600.0
2007-08-02 12:15:00,37.95,38.0,37.87,37.88,553700.0,24.0412,24.0729,23.9905,23.9969,553700.0
2007-08-02 12:20:00,37.88,38.0,37.88,37.97,570900.0,23.9969,24.0729,23.9969,24.0539,570900.0
2007-08-02 12:25:00,37.97,38.02,37.92,37.98,231400.0,24.0539,24.0856,24.0222,24.0602,231400.0
2007-08-02 12:30:00,37.98,38.05,37.97,38.04,714300.0,24.0602,24.1046,24.0539,24.0982,714300.0
2007-08-02 12:35:00,38.04,38.05,38.0,38.02,1503300.0,24.0982,24.1046,24.0729,24.0856,1503300.0
2007-08-02 12:40:00,38.03,38.07,38.03,38.04,129400.0,24.0919,24.1172,24.0919,24.0982,129400.0
2007-08-02 12:45:00,38.05,38.05,38.02,38.04,83300.0,24.1046,24.1046,24.0856,24.0982,83300.0
2007-08-02 12:50:00,38.03,38.03,37.99,38.0,2127200.0,24.0919,24.0919,24.0666,24.0729,2127200.0
2007-08-02 12:55:00,38.0,38.01,37.93,37.96,117400.0,24.0729,24.0792,24.0285,24.0476,117400.0
2007-08-02 13:00:00,37.95,38.0,37.86,37.89,1218000.0,24.0412,24.0729,23.9842,24.0032,1218000.0
2007-08-02 13:05:00,37.88,37.9,37.74,37.87,203500.0,23.9969,24.0095,23.9082,23.9905,203500.0
2007-08-02 13:10:00,37.87,37.89,37.75,37.81,105700.0,23.9905,24.0032,23.9145,23.9525,105700.0
2007-08-02 13:15:00,37.81,37.81,37.74,37.79,97800.0,23.9525,23.9525,23.9082,23.9399,97800.0
2007-08-02 13:20:00,37.8,37.8,37.7,37.71,128000.0,23.9462,23.9462,23.8828,23.8892,128000.0
2007-08-02 13:25:00,37.7,37.73,37.69,37.71,89400.0,23.8828,23.9018,23.8765,23.8892,89400.0
2007-08-02 13:30:00,37.71,37.84,37.7,37.83,119300.0,23.8892,23.9715,23.8828,23.9652,119300.0
2007-08-02 13:35:00,37.83,37.83,37.78,37.79,118200.0,23.9652,23.9652,23.9335,23.9399,118200.0
2007-08-02 13:40:00,37.8,37.88,37.79,37.86,54100.0,23.9462,23.9969,23.9399,23.9842,54100.0
2007-08-02 13:45:00,37.86,37.88,37.76,37.81,67500.0,23.9842,23.9969,23.9209,23.9525,67500.0
2007-08-02 13:50:00,37.8,38.0,37.8,37.96,1131200.0,23.9462,24.0729,23.9462,24.0476,1131200.0
2007-08-02 13:55:00,37.97,37.98,37.94,37.97,61300.0,24.0539,24.0602,24.0349,24.0539,61300.0
2007-08-02 14:00:00,37.96,38.03,37.96,38.03,124800.0,24.0476,24.0919,24.0476,24.0919,124800.0
2007-08-02 14:05:00,38.02,38.05,37.99,38.03,155200.0,24.0856,24.1046,24.0666,24.0919,155200.0
2007-08-02 14:10:00,38.02,38.02,37.92,37.95,75300.0,24.0856,24.0856,24.0222,24.0412,75300.0
2007-08-02 14:15:00,37.95,37.99,37.9,37.91,129400.0,24.0412,24.0666,24.0095,24.0159,129400.0
2007-08-02 14:20:00,37.9,37.98,37.9,37.92,73100.0,24.0095,24.0602,24.0095,24.0222,73100.0
2007-08-02 14:25:00,37.92,37.92,37.83,37.85,111700.0,24.0222,24.0222,23.9652,23.9779,111700.0
2007-08-02 14:30:00,37.85,37.93,37.84,37.87,102700.0,23.9779,24.0285,23.9715,23.9905,102700.0
2007-08-02 14:35:00,37.87,37.89,37.84,37.84,162800.0,23.9905,24.0032,23.9715,23.9715,162800.0
2007-08-02 14:40:00,37.85,37.92,37.84,37.87,122400.0,23.9779,24.0222,23.9715,23.9905,122400.0
2007-08-02 14:45:00,37.88,38.0,37.83,37.89,207000.0,23.9969,24.0729,23.9652,24.0032,207000.0
2007-08-02 14:50:00,37.89,37.91,37.84,37.84,100300.0,24.0032,24.0159,23.9715,23.9715,100300.0
2007-08-02 14:55:00,37.85,37.87,37.78,37.85,153300.0,23.9779,23.9905,23.9335,23.9779,153300.0
2007-08-02 15:00:00,37.86,37.88,37.79,37.87,112600.0,23.9842,23.9969,23.9399,23.9905,112600.0
2007-08-02 15:05:00,37.87,37.92,37.85,37.92,141600.0,23.9905,24.0222,23.9779,24.0222,141600.0
2007-08-02 15:10:00,37.92,37.94,37.89,37.92,94600.0,24.0222,24.0349,24.0032,24.0222,94600.0
2007-08-02 15:15:00,37.92,37.94,37.83,37.86,117100.0,24.0222,24.0349,23.9652,23.9842,117100.0
2007-08-02 15:20:00,37.86,37.96,37.85,37.93,126800.0,23.9842,24.0476,23.9779,24.0285,126800.0
2007-08-02 15:25:00,37.94,38.08,37.91,38.05,278900.0,24.0349,24.1236,24.0159,24.1046,278900.0
2007-08-02 15:30:00,38.05,38.12,38.0,38.1,459400.0,24.1046,24.1489,24.0729,24.1362,459400.0
2007-08-02 15:35:00,38.11,38.15,38.0,38.08,555700.0,24.1426,24.1679,24.0729,24.1236,555700.0
2007-08-02 15:40:00,38.07,38.07,37.85,37.85,619800.0,24.1172,24.1172,23.9779,23.9779,619800.0
2007-08-02 15:45:00,37.86,37.92,37.85,37.91,482900.0,23.9842,24.0222,23.9779,24.0159,482900.0
2007-08-02 15:50:00,37.92,37.96,37.86,37.89,396400.0,24.0222,24.0476,23.9842,24.0032,396400.0
2007-08-02 15:55:00,37.89,37.91,37.8,37.83,942200.0,24.0032,24.0159,23.9462,23.9652,942200.0
2007-08-03 09:30:00,37.83,37.84,37.62,37.8,367100.0,23.9652,23.9715,23.8322,23.9462,367100.0
2007-08-03 09:35:00,37.8,37.81,37.68,37.75,275400.0,23.9462,23.9525,23.8702,23.9145,275400.0
2007-08-03 09:40:00,37.77,37.8,37.68,37.74,142200.0,23.9272,23.9462,23.8702,23.9082,142200.0
2007-08-03 09:45:00,37.74,37.79,37.67,37.67,235100.0,23.9082,23.9399,23.8638,23.8638,235100.0
2007-08-03 09:50:00,37.67,37.71,37.61,37.64,258200.0,23.8638,23.8892,23.8258,23.8448,258200.0
2007-08-03 09:55:00,37.64,37.65,37.55,37.57,510100.0,23.8448,23.8512,23.7878,23.8005,510100.0
2007-08-03 10:00:00,37.57,37.58,37.41,37.41,415200.0,23.8005,23.8068,23.6991,23.6991,415200.0
2007-08-03 10:05:00,37.41,37.43,37.26,37.35,579500.0,23.6991,23.7118,23.6041,23.6611,579500.0
2007-08-03 10:10:00,37.34,37.51,37.34,37.45,445600.0,23.6548,23.7625,23.6548,23.7245,445600.0
2007-08-03 10:15:00,37.45,37.49,37.36,37.4,369100.0,23.7245,23.7498,23.6675,23.6928,369100.0
2007-08-03 10:20:00,37.41,37.43,37.36,37.42,373800.0,23.6991,23.7118,23.6675,23.7055,373800.0
2007-08-03 10:25:00,37.42,37.49,37.36,37.44,329900.0,23.7055,23.7498,23.6675,23.7181,329900.0
2007-08-03 10:30:00,37.43,37.45,37.33,37.34,330700.0,23.7118,23.7245,23.6484,23.6548,330700.0
2007-08-03 10:35:00,37.34,37.37,37.29,37.37,365200.0,23.6548,23.6738,23.6231,23.6738,365200.0
2007-08-03 10:40:00,37.37,37.39,37.31,37.33,664800.0,23.6738,23.6865,23.6358,23.6484,664800.0
2007-08-03 10:45:00,37.33,37.37,37.28,37.33,217100.0,23.6484,23.6738,23.6168,23.6484,217100.0
2007-08-03 10:50:00,37.33,37.38,37.31,37.35,148200.0,23.6484,23.6801,23.6358,23.6611,148200.0
2007-08-03 10:55:00,37.36,37.42,37.33,37.39,204300.0,23.6675,23.7055,23.6484,23.6865,204300.0
2007-08-03 11:00:00,37.4,37.47,37.4,37.47,217000.0,23.6928,23.7371,23.6928,23.7371,217000.0
2007-08-03 11:05:00,37.47,37.49,37.36,37.36,303300.0,23.7371,23.7498,23.6675,23.6675,303300.0
2007-08-03 11:10:00,37.36,37.43,37.35,37.41,217600.0,23.6675,23.7118,23.6611,23.6991,217600.0
2007-08-03 11:15:00,37.41,37.41,37.36,37.38,170800.0,23.6991,23.6991,23.6675,23.6801,170800.0
2007-08-03 11:20:00,37.38,37.41,37.36,37.37,109300.0,23.6801,23.6991,23.6675,23.6738,109300.0
2007-08-03 11:25:00,37.38,37.54,37.37,37.54,221800.0,23.6801,23.7815,23.6738,23.7815,221800.0
2007-08-03 11:30:00,37.55,37.58,37.48,37.51,144300.0,23.7878,23.8068,23.7435,23.7625,144300.0
2007-08-03 11:35:00,37.51,37.54,37.49,37.53,149800.0,23.7625,23.7815,23.7498,23.7751,149800.0
2007-08-03 11:40:00,37.54,37.61,37.53,37.54,138700.0,23.7815,23.8258,23.7751,23.7815,138700.0
2007-08-03 11:45:00,37.55,37.66,37.54,37.6,183600.0,23.7878,23.8575,23.7815,23.8195,183600.0
2007-08-03 11:50:00,37.59,37.6,37.38,37.42,410900.0,23.8132,23.8195,23.6801,23.7055,410900.0
2007-08-03 11:55:00,37.42,37.46,37.38,37.38,200200.0,23.7055,23.7308,23.6801,23.6801,200200.0
2007-08-03 12:00:00,37.39,37.51,37.37,37.5,343700.0,23.6865,23.7625,23.6738,23.7561,343700.0
2007-08-03 12:05:00,37.5,37.51,37.35,37.44,484400.0,23.7561,23.7625,23.6611,23.7181,484400.0
2007-08-03 12:10:00,37.43,37.54,37.43,37.54,373900.0,23.7118,23.7815,23.7118,23.7815,373900.0
2007-08-03 12:15:00,37.52,37.54,37.39,37.4,346600.0,23.7688,23.7815,23.6865,23.6928,346600.0
2007-08-03 12:20:00,37.41,37.43,37.36,37.36,229700.0,23.6991,23.7118,23.6675,23.6675,229700.0
2007-08-03 12:25:00,37.36,37.37,37.31,37.32,174600.0,23.6675,23.6738,23.6358,23.6421,174600.0
2007-08-03 12:30:00,37.32,37.35,37.31,37.31,133900.0,23.6421,23.6611,23.6358,23.6358,133900.0
2007-08-03 12:35:00,37.32,37.34,37.3,37.33,171100.0,23.6421,23.6548,23.6294,23.6484,171100.0
2007-08-03 12:40:00,37.34,37.38,37.33,37.37,86500.0,23.6548,23.6801,23.6484,23.6738,86500.0
2007-08-03 12:45:00,37.37,37.37,37.31,37.32,140100.0,23.6738,23.6738,23.6358,23.6421,140100.0
2007-08-03 12:50:00,37.32,37.34,37.29,37.31,276600.0,23.6421,23.6548,23.6231,23.6358,276600.0
2007-08-03 12:55:00,37.31,37.31,37.26,37.29,181200.0,23.6358,23.6358,23.6041,23.6231,181200.0
2007-08-03 13:00:00,37.29,37.38,37.29,37.36,113800.0,23.6231,23.6801,23.6231,23.6675,113800.0
2007-08-03 13:05:00,37.36,37.36,37.31,37.33,169900.0,23.6675,23.6675,23.6358,23.6484,169900.0
2007-08-03 13:10:00,37.33,37.34,37.31,37.32,136900.0,23.6484,23.6548,23.6358,23.6421,136900.0
2007-08-03 13:15:00,37.32,37.37,37.26,37.26,124700.0,23.6421,23.6738,23.6041,23.6041,124700.0
2007-08-03 13:20:00,37.27,37.36,37.25,37.35,147700.0,23.6104,23.6675,23.5978,23.6611,147700.0
2007-08-03 13:25:00,37.34,37.35,37.3,37.3,146900.0,23.6548,23.6611,23.6294,23.6294,146900.0
2007-08-03 13:30:00,37.3,37.38,37.29,37.38,122300.0,23.6294,23.6801,23.6231,23.6801,122300.0
2007-08-03 13:35:00,37.38,37.38,37.34,37.35,116800.0,23.6801,23.6801,23.6548,23.6611,116800.0
2007-08-03 13:40:00,37.34,37.41,37.34,37.39,114200.0,23.6548,23.6991,23.6548,23.6865,114200.0
2007-08-03 13:45:00,37.4,37.4,37.36,37.39,53900.0,23.6928,23.6928,23.6675,23.6865,53900.0
2007-08-03 13:50:00,37.38,37.4,37.37,37.39,41800.0,23.6801,23.6928,23.6738,23.6865,41800.0
2007-08-03 13:55:00,37.38,37.41,37.38,37.39,127100.0,23.6801,23.6991,23.6801,23.6865,127100.0
2007-08-03 14:00:00,37.39,37.49,37.39,37.46,126900.0,23.6865,23.7498,23.6865,23.7308,126900.0
2007-08-03 14:05:00,37.46,37.47,37.39,37.41,131200.0,23.7308,23.7371,23.6865,23.6991,131200.0
2007-08-03 14:10:00,37.41,37.43,37.32,37.35,193000.0,23.6991,23.7118,23.6421,23.6611,193000.0
2007-08-03 14:15:00,37.36,37.4,37.29,37.32,139500.0,23.6675,23.6928,23.6231,23.6421,139500.0
2007-08-03 14:20:00,37.33,37.37,37.29,37.32,128600.0,23.6484,23.6738,23.6231,23.6421,128600.0
2007-08-03 14:25:00,37.32,37.33,37.25,37.25,319000.0,23.6421,23.6484,23.5978,23.5978,319000.0
2007-08-03 14:30:00,37.25,37.35,37.24,37.31,193900.0,23.5978,23.6611,23.5914,23.6358,193900.0
2007-08-03 14:35:00,37.3,37.35,37.28,37.29,258400.0,23.6294,23.6611,23.6168,23.6231,258400.0
2007-08-03 14:40:00,37.3,37.32,37.24,37.26,339900.0,23.6294,23.6421,23.5914,23.6041,339900.0
2007-08-03 14:45:00,37.26,37.26,37.07,37.09,500700.0,23.6041,23.6041,23.4837,23.4964,500700.0
2007-08-03 14:50:00,37.1,37.14,37.06,37.08,498800.0,23.5027,23.5281,23.4774,23.4901,498800.0
2007-08-03 14:55:00,37.08,37.13,37.02,37.04,2940600.0,23.4901,23.5217,23.4521,23.4647,2940600.0
2007-08-03 15:00:00,37.04,37.07,36.94,36.98,560400.0,23.4647,23.4837,23.4014,23.4267,560400.0
2007-08-03 15:05:00,36.98,37.02,36.85,36.88,1067600.0,23.4267,23.4521,23.3444,23.3634,1067600.0
2007-08-03 15:10:00,36.87,36.9,36.81,36.86,750700.0,23.357,23.376,23.319,23.3507,750700.0
2007-08-03 15:15:00,36.87,36.95,36.87,36.92,361500.0,23.357,23.4077,23.357,23.3887,361500.0
2007-08-03 15:20:00,36.93,36.94,36.78,36.79,613300.0,23.3951,23.4014,23.3,23.3064,613300.0
2007-08-03 15:25:00,36.78,36.8,36.68,36.69,706600.0,23.3,23.3127,23.2367,23.243,706600.0
2007-08-03 15:30:00,36.68,36.69,36.56,36.6,956800.0,23.2367,23.243,23.1607,23.186,956800.0
2007-08-03 15:35:00,36.59,36.64,36.55,36.58,796900.0,23.1797,23.2113,23.1543,23.1733,796900.0
2007-08-03 15:40:00,36.59,36.59,36.33,36.42,1186300.0,23.1797,23.1797,23.015,23.072,1186300.0
2007-08-03 15:45:00,36.43,36.49,36.39,36.4,720300.0,23.0783,23.1163,23.053,23.0593,720300.0
2007-08-03 15:50:00,36.4,36.4,36.12,36.15,1056000.0,23.0593,23.0593,22.8819,22.9009,1056000.0
2007-08-03 15:55:00,36.13,36.27,35.91,36.1,4309600.0,22.8883,22.9769,22.7489,22.8692,4309600.0
2007-08-06 09:30:00,36.34,36.45,36.22,36.29,539800.0,23.0213,23.091,22.9453,22.9896,539800.0
2007-08-06 09:35:00,36.3,36.4,36.05,36.05,302800.0,22.9959,23.0593,22.8376,22.8376,302800.0
2007-08-06 09:40:00,36.07,36.2,35.87,35.95,1050400.0,22.8502,22.9326,22.7235,22.7742,1050400.0
2007-08-06 09:45:00,35.95,36.06,35.84,36.0,618300.0,22.7742,22.8439,22.7045,22.8059,618300.0
2007-08-06 09:50:00,35.99,36.02,35.7,35.9,816100.0,22.7996,22.8186,22.6158,22.7425,816100.0
2007-08-06 09:55:00,35.9,36.04,35.88,35.95,825100.0,22.7425,22.8312,22.7299,22.7742,825100.0
2007-08-06 10:00:00,35.95,36.11,35.93,36.09,493400.0,22.7742,22.8756,22.7616,22.8629,493400.0
2007-08-06 10:05:00,36.09,36.18,35.99,36.15,336100.0,22.8629,22.9199,22.7996,22.9009,336100.0
2007-08-06 10:10:00,36.15,36.21,36.1,36.17,283100.0,22.9009,22.9389,22.8692,22.9136,283100.0
2007-08-06 10:15:00,36.17,36.2,36.06,36.08,346800.0,22.9136,22.9326,22.8439,22.8566,346800.0
2007-08-06 10:20:00,36.08,36.17,36.01,36.1,377200.0,22.8566,22.9136,22.8122,22.8692,377200.0
2007-08-06 10:25:00,36.09,36.1,35.99,36.01,321600.0,22.8629,22.8692,22.7996,22.8122,321600.0
2007-08-06 10:30:00,36.02,36.15,35.97,36.0,695500.0,22.8186,22.9009,22.7869,22.8059,695500.0
2007-08-06 10:35:00,36.0,36.32,35.97,36.32,730600.0,22.8059,23.0086,22.7869,23.0086,730600.0
2007-08-06 10:40:00,36.32,36.37,35.91,36.09,789100.0,23.0086,23.0403,22.7489,22.8629,789100.0
2007-08-06 10:45:00,36.09,36.28,36.0,36.18,291600.0,22.8629,22.9833,22.8059,22.9199,291600.0
2007-08-06 10:50:00,36.18,36.2,36.05,36.14,214600.0,22.9199,22.9326,22.8376,22.8946,214600.0
2007-08-06 10:55:00,36.14,36.23,36.13,36.2,222200.0,22.8946,22.9516,22.8883,22.9326,222200.0
2007-08-06 11:00:00,36.2,36.3,36.16,36.19,335500.0,22.9326,22.9959,22.9073,22.9263,335500.0
2007-08-06 11:05:00,36.2,36.34,36.2,36.3,212500.0,22.9326,23.0213,22.9326,22.9959,212500.0
2007-08-06 11:10:00,36.31,36.46,36.08,36.39,250700.0,23.0023,23.0973,22.8566,23.053,250700.0
2007-08-06 11:15:00,36.39,36.46,36.27,36.44,285100.0,23.053,23.0973,22.9769,23.0846,285100.0
2007-08-06 11:20:00,36.44,36.5,36.41,36.46,268200.0,23.0846,23.1226,23.0656,23.0973,268200.0
2007-08-06 11:25:00,36.46,36.48,36.2,36.43,232400.0,23.0973,23.11,22.9326,23.0783,232400.0
2007-08-06 11:30:00,36.44,36.48,36.4,36.42,361900.0,23.0846,23.11,23.0593,23.072,361900.0
2007-08-06 11:35:00,36.42,36.49,36.4,36.42,234900.0,23.072,23.1163,23.0593,23.072,234900.0
2007-08-06 11:40:00,36.42,36.42,36.37,36.42,136000.0,23.072,23.072,23.0403,23.072,136000.0
2007-08-06 11:45:00,36.42,36.67,36.41,36.64,179100.0,23.072,23.2303,23.0656,23.2113,179100.0
2007-08-06 11:50:00,36.64,36.67,36.43,36.45,335700.0,23.2113,23.2303,23.0783,23.091,335700.0
2007-08-06 11:55:00,36.45,36.5,36.44,36.48,242200.0,23.091,23.1226,23.0846,23.11,242200.0
2007-08-06 12:00:00,36.48,36.49,36.43,36.45,272600.0,23.11,23.1163,23.0783,23.091,272600.0
2007-08-06 12:05:00,36.45,36.47,36.36,36.47,184600.0,23.091,23.1036,23.034,23.1036,184600.0
2007-08-06 12:10:00,36.47,36.47,36.43,36.45,113000.0,23.1036,23.1036,23.0783,23.091,113000.0
2007-08-06 12:15:00,36.46,36.47,36.37,36.37,163500.0,23.0973,23.1036,23.0403,23.0403,163500.0
2007-08-06 12:20:00,36.37,36.38,36.34,36.37,197300.0,23.0403,23.0466,23.0213,23.0403,197300.0
2007-08-06 12:25:00,36.37,36.51,36.35,36.51,180200.0,23.0403,23.129,23.0276,23.129,180200.0
2007-08-06 12:30:00,36.5,36.57,36.46,36.48,162100.0,23.1226,23.167,23.0973,23.11,162100.0
2007-08-06 12:35:00,36.47,36.53,36.46,36.5,189400.0,23.1036,23.1417,23.0973,23.1226,189400.0
2007-08-06 12:40:00,36.5,36.55,36.5,36.5,122600.0,23.1226,23.1543,23.1226,23.1226,122600.0
2007-08-06 12:45:00,36.5,36.57,36.48,36.55,289700.0,23.1226,23.167,23.11,23.1543,289700.0
2007-08-06 12:50:00,36.55,36.67,36.54,36.64,316600.0,23.1543,23.2303,23.148,23.2113,316600.0
2007-08-06 12:55:00,36.63,36.69,36.6,36.6,135700.0,23.205,23.243,23.186,23.186,135700.0
2007-08-06 13:00:00,36.6,36.66,36.59,36.63,129800.0,23.186,23.224,23.1797,23.205,129800.0
2007-08-06 13:05:00,36.63,36.64,36.53,36.56,404800.0,23.205,23.2113,23.1417,23.1607,404800.0
2007-08-06 13:10:00,36.56,36.59,36.55,36.58,199400.0,23.1607,23.1797,23.1543,23.1733,199400.0
2007-08-06 13:15:00,36.59,36.6,36.53,36.54,150500.0,23.1797,23.186,23.1417,23.148,150500.0
2007-08-06 13:20:00,36.53,36.59,36.49,36.59,156800.0,23.1417,23.1797,23.1163,23.1797,156800.0
2007-08-06 13:25:00,36.59,36.59,36.52,36.55,133400.0,23.1797,23.1797,23.1353,23.1543,133400.0
2007-08-06 13:30:00,36.55,36.58,36.53,36.57,129600.0,23.1543,23.1733,23.1417,23.167,129600.0
2007-08-06 13:35:00,36.57,36.58,36.53,36.53,129100.0,23.167,23.1733,23.1417,23.1417,129100.0
2007-08-06 13:40:00,36.55,36.56,36.5,36.5,138000.0,23.1543,23.1607,23.1226,23.1226,138000.0
2007-08-06 13:45:00,36.5,36.52,36.45,36.5,309800.0,23.1226,23.1353,23.091,23.1226,309800.0
2007-08-06 13:50:00,36.5,36.54,36.48,36.53,164100.0,23.1226,23.148,23.11,23.1417,164100.0
2007-08-06 13:55:00,36.52,36.52,36.4,36.42,191600.0,23.1353,23.1353,23.0593,23.072,191600.0
2007-08-06 14:00:00,36.41,36.42,36.39,36.4,148700.0,23.0656,23.072,23.053,23.0593,148700.0
2007-08-06 14:05:00,36.4,36.5,36.38,36.49,314100.0,23.0593,23.1226,23.0466,23.1163,314100.0
2007-08-06 14:10:00,36.48,36.53,36.47,36.51,278700.0,23.11,23.1417,23.1036,23.129,278700.0
2007-08-06 14:15:00,36.52,36.58,36.45,36.53,223200.0,23.1353,23.1733,23.091,23.1417,223200.0
2007-08-06 14:20:00,36.53,36.55,36.47,36.5,223500.0,23.1417,23.1543,23.1036,23.1226,223500.0
2007-08-06 14:25:00,36.5,36.52,36.39,36.4,271700.0,23.1226,23.1353,23.053,23.0593,271700.0
2007-08-06 14:30:00,36.4,36.5,36.39,36.49,175400.0,23.0593,23.1226,23.053,23.1163,175400.0
2007-08-06 14:35:00,36.5,36.7,36.49,36.7,215800.0,23.1226,23.2493,23.1163,23.2493,215800.0
2007-08-06 14:40:00,36.7,36.77,36.69,36.69,301800.0,23.2493,23.2937,23.243,23.243,301800.0
2007-08-06 14:45:00,36.69,36.72,36.66,36.68,1082900.0,23.243,23.262,23.224,23.2367,1082900.0
2007-08-06 14:50:00,36.67,36.68,36.61,36.61,646200.0,23.2303,23.2367,23.1923,23.1923,646200.0
2007-08-06 14:55:00,36.61,36.68,36.47,36.54,572700.0,23.1923,23.2367,23.1036,23.148,572700.0
2007-08-06 15:00:00,36.54,36.55,36.42,36.43,351800.0,23.148,23.1543,23.072,23.0783,351800.0
2007-08-06 15:05:00,36.43,36.58,36.4,36.56,452200.0,23.0783,23.1733,23.0593,23.1607,452200.0
2007-08-06 15:10:00,36.55,36.62,36.52,36.57,297000.0,23.1543,23.1987,23.1353,23.167,297000.0
2007-08-06 15:15:00,36.57,36.6,36.52,36.52,300300.0,23.167,23.186,23.1353,23.1353,300300.0
2007-08-06 15:20:00,36.52,36.54,36.5,36.52,290800.0,23.1353,23.148,23.1226,23.1353,290800.0
2007-08-06 15:25:00,36.52,36.54,36.5,36.54,293300.0,23.1353,23.148,23.1226,23.148,293300.0
2007-08-06 15:30:00,36.54,36.56,36.47,36.48,271000.0,23.148,23.1607,23.1036,23.11,271000.0
2007-08-06 15:35:00,36.48,36.63,36.47,36.63,347700.0,23.11,23.205,23.1036,23.205,347700.0
2007-08-06 15:40:00,36.63,36.8,36.63,36.8,623700.0,23.205,23.3127,23.205,23.3127,623700.0
2007-08-06 15:45:00,36.8,36.99,36.79,36.94,475900.0,23.3127,23.4331,23.3064,23.4014,475900.0
2007-08-06 15:50:00,36.93,36.97,36.82,36.85,620600.0,23.3951,23.4204,23.3254,23.3444,620600.0
2007-08-06 15:55:00,36.84,36.93,35.74,36.89,1097200.0,23.338,23.3951,22.6412,23.3697,1097200.0
2007-08-07 09:30:00,36.55,36.76,36.1,36.37,290000.0,23.1543,23.2874,22.8692,23.0403,290000.0
2007-08-07 09:35:00,36.38,36.7,36.38,36.58,392000.0,23.0466,23.2493,23.0466,23.1733,392000.0
2007-08-07 09:40:00,36.57,36.6,36.52,36.52,328800.0,23.167,23.186,23.1353,23.1353,328800.0
2007-08-07 09:45:00,36.52,36.6,36.45,36.57,285900.0,23.1353,23.186,23.091,23.167,285900.0
2007-08-07 09:50:00,36.56,36.63,36.52,36.57,184700.0,23.1607,23.205,23.1353,23.167,184700.0
2007-08-07 09:55:00,36.57,36.79,36.56,36.76,185900.0,23.167,23.3064,23.1607,23.2874,185900.0
2007-08-07 10:00:00,36.76,36.85,36.74,36.82,176100.0,23.2874,23.3444,23.2747,23.3254,176100.0
2007-08-07 10:05:00,36.82,36.93,36.76,36.91,184400.0,23.3254,23.3951,23.2874,23.3824,184400.0
2007-08-07 10:10:00,36.91,36.97,36.82,36.82,416800.0,23.3824,23.4204,23.3254,23.3254,416800.0
2007-08-07 10:15:00,36.83,37.03,36.79,36.99,407500.0,23.3317,23.4584,23.3064,23.4331,407500.0
2007-08-07 10:20:00,36.97,37.07,36.82,36.84,282000.0,23.4204,23.4837,23.3254,23.338,282000.0
2007-08-07 10:25:00,36.84,36.85,36.72,36.75,125100.0,23.338,23.3444,23.262,23.281,125100.0
2007-08-07 10:30:00,36.73,36.8,36.65,36.66,207500.0,23.2684,23.3127,23.2177,23.224,207500.0
2007-08-07 10:35:00,36.66,36.66,36.53,36.53,370300.0,23.224,23.224,23.1417,23.1417,370300.0
2007-08-07 10:40:00,36.53,36.6,36.45,36.6,316600.0,23.1417,23.186,23.091,23.186,316600.0
2007-08-07 10:45:00,36.6,36.6,36.52,36.56,150000.0,23.186,23.186,23.1353,23.1607,150000.0
2007-08-07 10:50:00,36.55,36.58,36.49,36.53,693700.0,23.1543,23.1733,23.1163,23.1417,693700.0
2007-08-07 10:55:00,36.53,36.54,36.42,36.45,207700.0,23.1417,23.148,23.072,23.091,207700.0
2007-08-07 11:00:00,36.45,36.58,36.44,36.58,203100.0,23.091,23.1733,23.0846,23.1733,203100.0
2007-08-07 11:05:00,36.58,36.6,36.53,36.54,150300.0,23.1733,23.186,23.1417,23.148,150300.0
2007-08-07 11:10:00,36.54,36.61,36.53,36.6,178600.0,23.148,23.1923,23.1417,23.186,178600.0
2007-08-07 11:15:00,36.6,36.62,36.57,36.59,211600.0,23.186,23.1987,23.167,23.1797,211600.0
2007-08-07 11:20:00,36.58,36.6,36.55,36.6,92700.0,23.1733,23.186,23.1543,23.186,92700.0
2007-08-07 11:25:00,36.6,36.6,36.56,36.6,79600.0,23.186,23.186,23.1607,23.186,79600.0
2007-08-07 11:30:00,36.59,36.62,36.59,36.6,203200.0,23.1797,23.1987,23.1797,23.186,203200.0
2007-08-07 11:35:00,36.59,36.62,36.56,36.61,155600.0,23.1797,23.1987,23.1607,23.1923,155600.0
2007-08-07 11:40:00,36.61,36.67,36.58,36.65,236200.0,23.1923,23.2303,23.1733,23.2177,236200.0
2007-08-07 11:45:00,36.64,36.74,36.64,36.7,180400.0,23.2113,23.2747,23.2113,23.2493,180400.0
2007-08-07 11:50:00,36.7,36.72,36.63,36.7,302800.0,23.2493,23.262,23.205,23.2493,302800.0
2007-08-07 11:55:00,36.69,36.7,36.54,36.58,236600.0,23.243,23.2493,23.148,23.1733,236600.0
2007-08-07 12:00:00,36.59,36.6,36.49,36.6,245400.0,23.1797,23.186,23.1163,23.186,245400.0
2007-08-07 12:05:00,36.6,36.69,36.59,36.68,170500.0,23.186,23.243,23.1797,23.2367,170500.0
2007-08-07 12:10:00,36.67,36.78,36.64,36.64,261100.0,23.2303,23.3,23.2113,23.2113,261100.0
2007-08-07 12:15:00,36.65,36.65,36.51,36.54,230300.0,23.2177,23.2177,23.129,23.148,230300.0
2007-08-07 12:20:00,36.52,36.58,36.48,36.49,181300.0,23.1353,23.1733,23.11,23.1163,181300.0
2007-08-07 12:25:00,36.5,36.5,36.45,36.47,1641100.0,23.1226,23.1226,23.091,23.1036,1641100.0
2007-08-07 12:30:00,36.48,36.48,36.42,36.42,262400.0,23.11,23.11,23.072,23.072,262400.0
2007-08-07 12:35:00,36.43,36.5,36.4,36.48,412000.0,23.0783,23.1226,23.0593,23.11,412000.0
2007-08-07 12:40:00,36.48,36.48,36.43,36.43,123900.0,23.11,23.11,23.0783,23.0783,123900.0
2007-08-07 12:45:00,36.43,36.43,36.39,36.39,159300.0,23.0783,23.0783,23.053,23.053,159300.0
2007-08-07 12:50:00,36.39,36.41,36.35,36.38,197900.0,23.053,23.0656,23.0276,23.0466,197900.0
2007-08-07 12:55:00,36.38,36.4,36.35,36.35,131400.0,23.0466,23.0593,23.0276,23.0276,131400.0
2007-08-07 13:00:00,36.36,36.42,36.35,36.4,293800.0,23.034,23.072,23.0276,23.0593,293800.0
2007-08-07 13:05:00,36.4,36.43,36.32,36.35,351200.0,23.0593,23.0783,23.0086,23.0276,351200.0
2007-08-07 13:10:00,36.34,36.53,36.34,36.39,424200.0,23.0213,23.1417,23.0213,23.053,424200.0
2007-08-07 13:15:00,36.39,36.4,36.36,36.4,100600.0,23.053,23.0593,23.034,23.0593,100600.0
2007-08-07 13:20:00,36.39,36.43,36.36,36.39,167700.0,23.053,23.0783,23.034,23.053,167700.0
2007-08-07 13:25:00,36.39,36.4,36.33,36.34,110500.0,23.053,23.0593,23.015,23.0213,110500.0
2007-08-07 13:30:00,36.34,36.35,36.25,36.26,206800.0,23.0213,23.0276,22.9643,22.9706,206800.0
2007-08-07 13:35:00,36.26,36.33,36.24,36.32,192000.0,22.9706,23.015,22.9579,23.0086,192000.0
2007-08-07 13:40:00,36.33,36.41,36.3,36.41,215200.0,23.015,23.0656,22.9959,23.0656,215200.0
2007-08-07 13:45:00,36.41,36.5,36.4,36.49,95800.0,23.0656,23.1226,23.0593,23.1163,95800.0
2007-08-07 13:50:00,36.5,36.5,36.38,36.39,144400.0,23.1226,23.1226,23.0466,23.053,144400.0
2007-08-07 13:55:00,36.39,36.47,36.36,36.43,236200.0,23.053,23.1036,23.034,23.0783,236200.0
2007-08-07 14:00:00,36.43,36.47,36.38,36.42,325200.0,23.0783,23.1036,23.0466,23.072,325200.0
2007-08-07 14:05:00,36.42,36.45,36.39,36.4,217100.0,23.072,23.091,23.053,23.0593,217100.0
2007-08-07 14:10:00,36.4,36.5,36.3,36.33,250400.0,23.0593,23.1226,22.9959,23.015,250400.0
2007-08-07 14:15:00,36.33,36.37,36.16,36.19,489900.0,23.015,23.0403,22.9073,22.9263,489900.0
2007-08-07 14:20:00,36.2,36.31,36.18,36.27,441100.0,22.9326,23.0023,22.9199,22.9769,441100.0
2007-08-07 14:25:00,36.28,36.37,36.15,36.18,391200.0,22.9833,23.0403,22.9009,22.9199,391200.0
2007-08-07 14:30:00,36.17,36.18,36.01,36.05,1493500.0,22.9136,22.9199,22.8122,22.8376,1493500.0
2007-08-07 14:35:00,36.05,36.06,35.92,36.0,583900.0,22.8376,22.8439,22.7552,22.8059,583900.0
2007-08-07 14:40:00,36.0,36.1,35.97,36.02,481500.0,22.8059,22.8692,22.7869,22.8186,481500.0
2007-08-07 14:45:00,36.02,36.17,36.01,36.16,360600.0,22.8186,22.9136,22.8122,22.9073,360600.0
2007-08-07 14:50:00,36.16,36.31,36.15,36.22,482900.0,22.9073,23.0023,22.9009,22.9453,482900.0
2007-08-07 14:55:00,36.22,36.4,36.22,36.39,410000.0,22.9453,23.0593,22.9453,23.053,410000.0
2007-08-07 15:00:00,36.39,36.75,36.39,36.6,1093000.0,23.053,23.281,23.053,23.186,1093000.0
2007-08-07 15:05:00,36.6,36.73,36.6,36.64,543500.0,23.186,23.2684,23.186,23.2113,543500.0
2007-08-07 15:10:00,36.63,36.64,36.5,36.56,304400.0,23.205,23.2113,23.1226,23.1607,304400.0
2007-08-07 15:15:00,36.56,36.64,36.51,36.61,358700.0,23.1607,23.2113,23.129,23.1923,358700.0
2007-08-07 15:20:00,36.61,36.66,36.58,36.6,706400.0,23.1923,23.224,23.1733,23.186,706400.0
2007-08-07 15:25:00,36.6,36.61,36.54,36.58,353600.0,23.186,23.1923,23.148,23.1733,353600.0
2007-08-07 15:30:00,36.59,36.75,36.58,36.75,336200.0,23.1797,23.281,23.1733,23.281,336200.0
2007-08-07 15:35:00,36.73,36.89,36.72,36.82,483200.0,23.2684,23.3697,23.262,23.3254,483200.0
2007-08-07 15:40:00,36.82,36.83,36.7,36.72,312600.0,23.3254,23.3317,23.2493,23.262,312600.0
2007-08-07 15:45:00,36.73,36.74,36.49,36.5,272200.0,23.2684,23.2747,23.1163,23.1226,272200.0
2007-08-07 15:50:00,36.51,36.57,36.4,36.41,1633700.0,23.129,23.167,23.0593,23.0656,1633700.0
2007-08-07 15:55:00,36.41,36.5,36.29,36.42,867700.0,23.0656,23.1226,22.9896,23.072,867700.0
2007-08-08 09:30:00,36.5,36.87,36.3,36.74,777400.0,23.1226,23.357,22.9959,23.2747,777400.0
2007-08-08 09:35:00,36.75,36.84,36.59,36.82,539500.0,23.281,23.338,23.1797,23.3254,539500.0
2007-08-08 09:40:00,36.83,36.87,36.79,36.86,485700.0,23.3317,23.357,23.3064,23.3507,485700.0
2007-08-08 09:45:00,36.86,36.93,36.8,36.89,885500.0,23.3507,23.3951,23.3127,23.3697,885500.0
2007-08-08 09:50:00,36.89,37.09,36.89,37.05,613000.0,23.3697,23.4964,23.3697,23.4711,613000.0
2007-08-08 09:55:00,37.06,37.24,36.85,37.14,774200.0,23.4774,23.5914,23.3444,23.5281,774200.0
2007-08-08 10:00:00,37.15,37.22,36.98,37.2,620700.0,23.5344,23.5788,23.4267,23.5661,620700.0
2007-08-08 10:05:00,37.21,37.23,36.97,37.02,557100.0,23.5724,23.5851,23.4204,23.4521,557100.0
2007-08-08 10:10:00,37.02,37.15,37.0,37.1,210700.0,23.4521,23.5344,23.4394,23.5027,210700.0
2007-08-08 10:15:00,37.09,37.14,37.0,37.05,285100.0,23.4964,23.5281,23.4394,23.4711,285100.0
2007-08-08 10:20:00,37.05,37.05,36.89,37.0,260600.0,23.4711,23.4711,23.3697,23.4394,260600.0
2007-08-08 10:25:00,37.0,37.05,36.92,37.0,421700.0,23.4394,23.4711,23.3887,23.4394,421700.0
2007-08-08 10:30:00,37.0,37.02,36.89,37.01,901300.0,23.4394,23.4521,23.3697,23.4457,901300.0
2007-08-08 10:35:00,37.01,37.16,37.0,37.1,507700.0,23.4457,23.5408,23.4394,23.5027,507700.0
2007-08-08 10:40:00,37.08,37.26,37.08,37.26,247300.0,23.4901,23.6041,23.4901,23.6041,247300.0
2007-08-08 10:45:00,37.26,37.41,37.24,37.4,474100.0,23.6041,23.6991,23.5914,23.6928,474100.0
2007-08-08 10:50:00,37.4,37.42,37.35,37.4,599400.0,23.6928,23.7055,23.6611,23.6928,599400.0
2007-08-08 10:55:00,37.4,37.5,37.37,37.49,384300.0,23.6928,23.7561,23.6738,23.7498,384300.0
2007-08-08 11:00:00,37.5,37.5,37.19,37.19,268500.0,23.7561,23.7561,23.5598,23.5598,268500.0
2007-08-08 11:05:00,37.19,37.29,37.18,37.29,286100.0,23.5598,23.6231,23.5534,23.6231,286100.0
2007-08-08 11:10:00,37.29,37.31,37.2,37.26,370000.0,23.6231,23.6358,23.5661,23.6041,370000.0
2007-08-08 11:15:00,37.26,37.27,37.24,37.25,337200.0,23.6041,23.6104,23.5914,23.5978,337200.0
2007-08-08 11:20:00,37.25,37.27,37.2,37.27,371500.0,23.5978,23.6104,23.5661,23.6104,371500.0
2007-08-08 11:25:00,37.26,37.29,37.2,37.26,447300.0,23.6041,23.6231,23.5661,23.6041,447300.0
2007-08-08 11:30:00,37.25,37.32,37.25,37.26,389800.0,23.5978,23.6421,23.5978,23.6041,389800.0
2007-08-08 11:35:00,37.26,37.31,37.25,37.29,353900.0,23.6041,23.6358,23.5978,23.6231,353900.0
2007-08-08 11:40:00,37.3,37.46,37.3,37.4,233500.0,23.6294,23.7308,23.6294,23.6928,233500.0
2007-08-08 11:45:00,37.41,37.52,37.39,37.5,509900.0,23.6991,23.7688,23.6865,23.7561,509900.0
2007-08-08 11:50:00,37.52,37.54,37.49,37.5,390500.0,23.7688,23.7815,23.7498,23.7561,390500.0
2007-08-08 11:55:00,37.5,37.52,37.44,37.46,295700.0,23.7561,23.7688,23.7181,23.7308,295700.0
2007-08-08 12:00:00,37.47,37.54,37.46,37.52,273900.0,23.7371,23.7815,23.7308,23.7688,273900.0
2007-08-08 12:05:00,37.52,37.56,37.49,37.54,305900.0,23.7688,23.7942,23.7498,23.7815,305900.0
2007-08-08 12:10:00,37.55,37.55,37.46,37.48,134500.0,23.7878,23.7878,23.7308,23.7435,134500.0
2007-08-08 12:15:00,37.48,37.52,37.47,37.5,140200.0,23.7435,23.7688,23.7371,23.7561,140200.0
2007-08-08 12:20:00,37.51,37.56,37.51,37.55,283200.0,23.7625,23.7942,23.7625,23.7878,283200.0
2007-08-08 12:25:00,37.54,37.55,37.48,37.51,295400.0,23.7815,23.7878,23.7435,23.7625,295400.0
2007-08-08 12:30:00,37.51,37.8,37.51,37.72,585700.0,23.7625,23.9462,23.7625,23.8955,585700.0
2007-08-08 12:35:00,37.73,37.73,37.57,37.69,258800.0,23.9018,23.9018,23.8005,23.8765,258800.0
2007-08-08 12:40:00,37.68,37.75,37.65,37.69,208000.0,23.8702,23.9145,23.8512,23.8765,208000.0
2007-08-08 12:45:00,37.68,37.74,37.6,37.63,247800.0,23.8702,23.9082,23.8195,23.8385,247800.0
2007-08-08 12:50:00,37.63,37.64,37.56,37.56,104900.0,23.8385,23.8448,23.7942,23.7942,104900.0
2007-08-08 12:55:00,37.56,37.57,37.47,37.47,122600.0,23.7942,23.8005,23.7371,23.7371,122600.0
2007-08-08 13:00:00,37.47,37.5,37.33,37.35,222400.0,23.7371,23.7561,23.6484,23.6611,222400.0
2007-08-08 13:05:00,37.35,37.42,37.29,37.35,324500.0,23.6611,23.7055,23.6231,23.6611,324500.0
2007-08-08 13:10:00,37.35,37.4,37.24,37.38,388300.0,23.6611,23.6928,23.5914,23.6801,388300.0
2007-08-08 13:15:00,37.37,37.39,37.29,37.34,159400.0,23.6738,23.6865,23.6231,23.6548,159400.0
2007-08-08 13:20:00,37.35,37.39,37.32,37.33,138000.0,23.6611,23.6865,23.6421,23.6484,138000.0
2007-08-08 13:25:00,37.33,37.38,37.3,37.31,168600.0,23.6484,23.6801,23.6294,23.6358,168600.0
2007-08-08 13:30:00,37.31,37.42,37.31,37.42,222200.0,23.6358,23.7055,23.6358,23.7055,222200.0
2007-08-08 13:35:00,37.42,37.49,37.38,37.49,513700.0,23.7055,23.7498,23.6801,23.7498,513700.0
2007-08-08 13:40:00,37.49,37.6,37.49,37.52,178500.0,23.7498,23.8195,23.7498,23.7688,178500.0
2007-08-08 13:45:00,37.52,37.61,37.52,37.56,99600.0,23.7688,23.8258,23.7688,23.7942,99600.0
2007-08-08 13:50:00,37.55,37.55,37.43,37.47,111900.0,23.7878,23.7878,23.7118,23.7371,111900.0
2007-08-08 13:55:00,37.47,37.61,37.47,37.61,99900.0,23.7371,23.8258,23.7371,23.8258,99900.0
2007-08-08 14:00:00,37.61,37.63,37.53,37.55,131200.0,23.8258,23.8385,23.7751,23.7878,131200.0
2007-08-08 14:05:00,37.56,37.63,37.54,37.56,136700.0,23.7942,23.8385,23.7815,23.7942,136700.0
2007-08-08 14:10:00,37.56,37.65,37.52,37.64,181200.0,23.7942,23.8512,23.7688,23.8448,181200.0
2007-08-08 14:15:00,37.64,37.69,37.63,37.68,124800.0,23.8448,23.8765,23.8385,23.8702,124800.0
2007-08-08 14:20:00,37.68,37.69,37.66,37.68,90900.0,23.8702,23.8765,23.8575,23.8702,90900.0
2007-08-08 14:25:00,37.67,37.68,37.59,37.64,171100.0,23.8638,23.8702,23.8132,23.8448,171100.0
2007-08-08 14:30:00,37.64,37.65,37.52,37.52,228600.0,23.8448,23.8512,23.7688,23.7688,228600.0
2007-08-08 14:35:00,37.52,37.56,37.41,37.42,486300.0,23.7688,23.7942,23.6991,23.7055,486300.0
2007-08-08 14:40:00,37.42,37.44,37.35,37.41,381200.0,23.7055,23.7181,23.6611,23.6991,381200.0
2007-08-08 14:45:00,37.41,37.45,37.34,37.35,207500.0,23.6991,23.7245,23.6548,23.6611,207500.0
2007-08-08 14:50:00,37.35,37.53,37.35,37.52,244900.0,23.6611,23.7751,23.6611,23.7688,244900.0
2007-08-08 14:55:00,37.52,37.53,37.49,37.51,194100.0,23.7688,23.7751,23.7498,23.7625,194100.0
2007-08-08 15:00:00,37.5,37.56,37.49,37.5,295100.0,23.7561,23.7942,23.7498,23.7561,295100.0
2007-08-08 15:05:00,37.5,37.55,37.36,37.41,477000.0,23.7561,23.7878,23.6675,23.6991,477000.0
2007-08-08 15:10:00,37.41,37.43,37.32,37.33,442100.0,23.6991,23.7118,23.6421,23.6484,442100.0
2007-08-08 15:15:00,37.33,37.4,37.26,37.32,287600.0,23.6484,23.6928,23.6041,23.6421,287600.0
2007-08-08 15:20:00,37.31,37.41,37.26,37.28,260200.0,23.6358,23.6991,23.6041,23.6168,260200.0
2007-08-08 15:25:00,37.27,37.32,37.06,37.24,604300.0,23.6104,23.6421,23.4774,23.5914,604300.0
2007-08-08 15:30:00,37.25,37.39,37.18,37.3,504300.0,23.5978,23.6865,23.5534,23.6294,504300.0
2007-08-08 15:35:00,37.29,37.33,37.18,37.3,312400.0,23.6231,23.6484,23.5534,23.6294,312400.0
2007-08-08 15:40:00,37.29,37.32,37.18,37.25,416800.0,23.6231,23.6421,23.5534,23.5978,416800.0
2007-08-08 15:45:00,37.25,37.34,37.21,37.3,658900.0,23.5978,23.6548,23.5724,23.6294,658900.0
2007-08-08 15:50:00,37.29,37.5,37.18,37.47,676600.0,23.6231,23.7561,23.5534,23.7371,676600.0
2007-08-08 15:55:00,37.47,37.8,37.44,37.79,798100.0,23.7371,23.9462,23.7181,23.9399,798100.0
2007-08-09 09:30:00,35.49,35.9,35.31,35.77,605300.0,22.4828,22.7425,22.3688,22.6602,605300.0
2007-08-09 09:35:00,35.77,36.11,35.65,35.89,1065500.0,22.6602,22.8756,22.5842,22.7362,1065500.0
2007-08-09 09:40:00,35.87,36.09,35.79,35.82,1162400.0,22.7235,22.8629,22.6729,22.6919,1162400.0
2007-08-09 09:45:00,35.82,35.89,35.16,35.25,2381200.0,22.6919,22.7362,22.2738,22.3308,2381200.0
2007-08-09 09:50:00,35.27,35.82,35.22,35.52,1242200.0,22.3434,22.6919,22.3118,22.5018,1242200.0
2007-08-09 09:55:00,35.5,35.57,35.12,35.53,1169700.0,22.4891,22.5335,22.2484,22.5082,1169700.0
2007-08-09 10:00:00,35.5,35.81,35.41,35.65,913800.0,22.4891,22.6855,22.4321,22.5842,913800.0
2007-08-09 10:05:00,35.65,35.75,35.5,35.58,522600.0,22.5842,22.6475,22.4891,22.5398,522600.0
2007-08-09 10:10:00,35.59,35.67,35.5,35.67,532000.0,22.5462,22.5968,22.4891,22.5968,532000.0
2007-08-09 10:15:00,35.67,35.84,35.61,35.76,1214900.0,22.5968,22.7045,22.5588,22.6539,1214900.0
2007-08-09 10:20:00,35.75,35.84,35.5,35.54,827700.0,22.6475,22.7045,22.4891,22.5145,827700.0
2007-08-09 10:25:00,35.63,36.0,35.61,35.72,634500.0,22.5715,22.8059,22.5588,22.6285,634500.0
2007-08-09 10:30:00,35.71,36.0,35.67,35.95,534900.0,22.6222,22.8059,22.5968,22.7742,534900.0
2007-08-09 10:35:00,35.94,36.04,35.76,35.79,447600.0,22.7679,22.8312,22.6539,22.6729,447600.0
2007-08-09 10:40:00,35.79,35.83,35.74,35.77,339900.0,22.6729,22.6982,22.6412,22.6602,339900.0
2007-08-09 10:45:00,35.77,35.91,35.75,35.86,366200.0,22.6602,22.7489,22.6475,22.7172,366200.0
2007-08-09 10:50:00,35.87,35.95,35.82,35.92,222000.0,22.7235,22.7742,22.6919,22.7552,222000.0
2007-08-09 10:55:00,35.93,36.09,35.92,35.96,325300.0,22.7616,22.8629,22.7552,22.7806,325300.0
2007-08-09 11:00:00,35.97,36.03,35.89,36.0,314000.0,22.7869,22.8249,22.7362,22.8059,314000.0
2007-08-09 11:05:00,36.01,36.1,36.0,36.06,354600.0,22.8122,22.8692,22.8059,22.8439,354600.0
2007-08-09 11:10:00,36.05,36.25,36.0,36.16,725300.0,22.8376,22.9643,22.8059,22.9073,725300.0
2007-08-09 11:15:00,36.14,36.16,36.01,36.02,404400.0,22.8946,22.9073,22.8122,22.8186,404400.0
2007-08-09 11:20:00,36.02,36.13,36.01,36.06,401600.0,22.8186,22.8883,22.8122,22.8439,401600.0
2007-08-09 11:25:00,36.05,36.05,35.9,35.92,379100.0,22.8376,22.8376,22.7425,22.7552,379100.0
2007-08-09 11:30:00,35.91,36.01,35.81,35.96,381500.0,22.7489,22.8122,22.6855,22.7806,381500.0
2007-08-09 11:35:00,35.96,36.04,35.95,36.0,258300.0,22.7806,22.8312,22.7742,22.8059,258300.0
2007-08-09 11:40:00,36.0,36.1,35.94,36.07,230700.0,22.8059,22.8692,22.7679,22.8502,230700.0
2007-08-09 11:45:00,36.06,36.07,35.96,35.98,224900.0,22.8439,22.8502,22.7806,22.7932,224900.0
2007-08-09 11:50:00,35.99,36.05,35.95,36.04,258300.0,22.7996,22.8376,22.7742,22.8312,258300.0
2007-08-09 11:55:00,36.04,36.09,35.99,36.09,222500.0,22.8312,22.8629,22.7996,22.8629,222500.0
2007-08-09 12:00:00,36.09,36.1,36.02,36.04,284800.0,22.8629,22.8692,22.8186,22.8312,284800.0
2007-08-09 12:05:00,36.05,36.05,35.95,35.97,267400.0,22.8376,22.8376,22.7742,22.7869,267400.0
2007-08-09 12:10:00,35.97,35.97,35.87,35.9,291400.0,22.7869,22.7869,22.7235,22.7425,291400.0
2007-08-09 12:15:00,35.9,35.91,35.84,35.89,187900.0,22.7425,22.7489,22.7045,22.7362,187900.0
2007-08-09 12:20:00,35.9,35.9,35.81,35.84,123400.0,22.7425,22.7425,22.6855,22.7045,123400.0
2007-08-09 12:25:00,35.84,35.9,35.8,35.81,179500.0,22.7045,22.7425,22.6792,22.6855,179500.0
2007-08-09 12:30:00,35.8,35.92,35.75,35.87,328200.0,22.6792,22.7552,22.6475,22.7235,328200.0
2007-08-09 12:35:00,35.87,35.89,35.77,35.79,143000.0,22.7235,22.7362,22.6602,22.6729,143000.0
2007-08-09 12:40:00,35.79,35.81,35.73,35.81,258300.0,22.6729,22.6855,22.6349,22.6855,258300.0
2007-08-09 12:45:00,35.83,35.85,35.78,35.81,163400.0,22.6982,22.7109,22.6665,22.6855,163400.0
2007-08-09 12:50:00,35.81,35.81,35.73,35.75,426600.0,22.6855,22.6855,22.6349,22.6475,426600.0
2007-08-09 12:55:00,35.75,35.8,35.71,35.8,305600.0,22.6475,22.6792,22.6222,22.6792,305600.0
2007-08-09 13:00:00,35.79,35.86,35.75,35.75,164400.0,22.6729,22.7172,22.6475,22.6475,164400.0
2007-08-09 13:05:00,35.75,35.76,35.72,35.73,286900.0,22.6475,22.6539,22.6285,22.6349,286900.0
2007-08-09 13:10:00,35.73,35.74,35.7,35.72,300800.0,22.6349,22.6412,22.6158,22.6285,300800.0
2007-08-09 13:15:00,35.72,35.81,35.68,35.7,292600.0,22.6285,22.6855,22.6032,22.6158,292600.0
2007-08-09 13:20:00,35.7,35.84,35.69,35.82,240200.0,22.6158,22.7045,22.6095,22.6919,240200.0
2007-08-09 13:25:00,35.81,35.99,35.78,35.95,253300.0,22.6855,22.7996,22.6665,22.7742,253300.0
2007-08-09 13:30:00,35.96,36.0,35.9,35.94,231300.0,22.7806,22.8059,22.7425,22.7679,231300.0
2007-08-09 13:35:00,35.93,35.93,35.84,35.89,142300.0,22.7616,22.7616,22.7045,22.7362,142300.0
2007-08-09 13:40:00,35.88,35.96,35.83,35.96,258400.0,22.7299,22.7806,22.6982,22.7806,258400.0
2007-08-09 13:45:00,35.96,36.1,35.96,36.03,296200.0,22.7806,22.8692,22.7806,22.8249,296200.0
2007-08-09 13:50:00,36.03,36.06,35.94,35.95,303600.0,22.8249,22.8439,22.7679,22.7742,303600.0
2007-08-09 13:55:00,35.95,36.07,35.93,36.06,339800.0,22.7742,22.8502,22.7616,22.8439,339800.0
2007-08-09 14:00:00,36.06,36.06,35.89,35.93,194900.0,22.8439,22.8439,22.7362,22.7616,194900.0
2007-08-09 14:05:00,35.92,35.94,35.84,35.87,141500.0,22.7552,22.7679,22.7045,22.7235,141500.0
2007-08-09 14:10:00,35.87,35.98,35.87,35.98,216000.0,22.7235,22.7932,22.7235,22.7932,216000.0
2007-08-09 14:15:00,35.98,36.08,35.93,36.03,430800.0,22.7932,22.8566,22.7616,22.8249,430800.0
2007-08-09 14:20:00,36.03,36.09,35.97,35.97,204200.0,22.8249,22.8629,22.7869,22.7869,204200.0
2007-08-09 14:25:00,35.97,36.0,35.89,35.9,241400.0,22.7869,22.8059,22.7362,22.7425,241400.0
2007-08-09 14:30:00,35.89,36.0,35.75,35.84,1464900.0,22.7362,22.8059,22.6475,22.7045,1464900.0
2007-08-09 14:35:00,35.85,35.96,35.84,35.92,201700.0,22.7109,22.7806,22.7045,22.7552,201700.0
2007-08-09 14:40:00,35.93,36.03,35.86,36.0,321400.0,22.7616,22.8249,22.7172,22.8059,321400.0
2007-08-09 14:45:00,36.01,36.02,35.92,35.92,167300.0,22.8122,22.8186,22.7552,22.7552,167300.0
2007-08-09 14:50:00,35.92,35.93,35.85,35.87,237500.0,22.7552,22.7616,22.7109,22.7235,237500.0
2007-08-09 14:55:00,35.87,35.95,35.85,35.87,353100.0,22.7235,22.7742,22.7109,22.7235,353100.0
2007-08-09 15:00:00,35.87,35.99,35.82,35.82,378500.0,22.7235,22.7996,22.6919,22.6919,378500.0
2007-08-09 15:05:00,35.82,35.88,35.77,35.86,341200.0,22.6919,22.7299,22.6602,22.7172,341200.0
2007-08-09 15:10:00,35.86,36.0,35.85,35.95,393200.0,22.7172,22.8059,22.7109,22.7742,393200.0
2007-08-09 15:15:00,35.94,36.22,35.94,36.17,537200.0,22.7679,22.9453,22.7679,22.9136,537200.0
2007-08-09 15:20:00,36.17,36.21,35.93,35.98,587000.0,22.9136,22.9389,22.7616,22.7932,587000.0
2007-08-09 15:25:00,35.97,36.1,35.95,35.96,342800.0,22.7869,22.8692,22.7742,22.7806,342800.0
2007-08-09 15:30:00,35.97,36.07,35.88,35.94,485600.0,22.7869,22.8502,22.7299,22.7679,485600.0
2007-08-09 15:35:00,35.94,35.98,35.84,35.9,573700.0,22.7679,22.7932,22.7045,22.7425,573700.0
2007-08-09 15:40:00,35.91,36.06,35.89,36.02,474500.0,22.7489,22.8439,22.7362,22.8186,474500.0
2007-08-09 15:45:00,36.03,36.14,35.98,36.14,488700.0,22.8249,22.8946,22.7932,22.8946,488700.0
2007-08-09 15:50:00,36.14,36.15,36.04,36.09,802300.0,22.8946,22.9009,22.8312,22.8629,802300.0
2007-08-09 15:55:00,36.1,36.1,35.7,35.82,861800.0,22.8692,22.8692,22.6158,22.6919,861800.0
2007-08-10 09:30:00,35.78,35.9,35.4,35.75,611900.0,22.6665,22.7425,22.4258,22.6475,611900.0
2007-08-10 09:35:00,35.75,35.76,35.36,35.44,528000.0,22.6475,22.6539,22.4005,22.4511,528000.0
2007-08-10 09:40:00,35.46,35.55,35.38,35.43,596400.0,22.4638,22.5208,22.4131,22.4448,596400.0
2007-08-10 09:45:00,35.41,35.59,35.4,35.52,352600.0,22.4321,22.5462,22.4258,22.5018,352600.0
2007-08-10 09:50:00,35.56,35.58,35.42,35.51,872600.0,22.5272,22.5398,22.4385,22.4955,872600.0
2007-08-10 09:55:00,35.51,35.6,35.47,35.58,403200.0,22.4955,22.5525,22.4701,22.5398,403200.0
2007-08-10 10:00:00,35.58,35.59,35.38,35.45,463200.0,22.5398,22.5462,22.4131,22.4575,463200.0
2007-08-10 10:05:00,35.46,35.59,35.42,35.44,354300.0,22.4638,22.5462,22.4385,22.4511,354300.0
2007-08-10 10:10:00,35.44,35.49,35.39,35.47,183900.0,22.4511,22.4828,22.4195,22.4701,183900.0
2007-08-10 10:15:00,35.47,35.47,35.39,35.41,348100.0,22.4701,22.4701,22.4195,22.4321,348100.0
2007-08-10 10:20:00,35.39,35.43,35.35,35.39,497900.0,22.4195,22.4448,22.3941,22.4195,497900.0
2007-08-10 10:25:00,35.39,35.4,35.33,35.36,171300.0,22.4195,22.4258,22.3815,22.4005,171300.0
2007-08-10 10:30:00,35.35,35.48,35.3,35.43,303300.0,22.3941,22.4765,22.3624,22.4448,303300.0
2007-08-10 10:35:00,35.43,35.5,35.35,35.47,359800.0,22.4448,22.4891,22.3941,22.4701,359800.0
2007-08-10 10:40:00,35.49,35.57,35.41,35.51,263100.0,22.4828,22.5335,22.4321,22.4955,263100.0
2007-08-10 10:45:00,35.48,35.53,35.4,35.41,193800.0,22.4765,22.5082,22.4258,22.4321,193800.0
2007-08-10 10:50:00,35.4,35.51,35.32,35.45,280000.0,22.4258,22.4955,22.3751,22.4575,280000.0
2007-08-10 10:55:00,35.45,35.5,35.38,35.41,209400.0,22.4575,22.4891,22.4131,22.4321,209400.0
2007-08-10 11:00:00,35.42,35.6,35.41,35.57,274700.0,22.4385,22.5525,22.4321,22.5335,274700.0
2007-08-10 11:05:00,35.57,35.71,35.51,35.57,313200.0,22.5335,22.6222,22.4955,22.5335,313200.0
2007-08-10 11:10:00,35.57,35.64,35.56,35.6,257100.0,22.5335,22.5778,22.5272,22.5525,257100.0
2007-08-10 11:15:00,35.6,35.65,35.55,35.57,205500.0,22.5525,22.5842,22.5208,22.5335,205500.0
2007-08-10 11:20:00,35.56,35.59,35.47,35.54,154800.0,22.5272,22.5462,22.4701,22.5145,154800.0
2007-08-10 11:25:00,35.54,35.55,35.45,35.45,154900.0,22.5145,22.5208,22.4575,22.4575,154900.0
2007-08-10 11:30:00,35.46,35.49,35.39,35.49,144400.0,22.4638,22.4828,22.4195,22.4828,144400.0
2007-08-10 11:35:00,35.49,35.49,35.4,35.45,119900.0,22.4828,22.4828,22.4258,22.4575,119900.0
2007-08-10 11:40:00,35.45,35.5,35.41,35.42,122100.0,22.4575,22.4891,22.4321,22.4385,122100.0
2007-08-10 11:45:00,35.43,35.53,35.37,35.42,199600.0,22.4448,22.5082,22.4068,22.4385,199600.0
2007-08-10 11:50:00,35.41,35.45,35.34,35.38,163500.0,22.4321,22.4575,22.3878,22.4131,163500.0
2007-08-10 11:55:00,35.38,35.6,35.38,35.55,184000.0,22.4131,22.5525,22.4131,22.5208,184000.0
2007-08-10 12:00:00,35.56,35.7,35.54,35.66,206500.0,22.5272,22.6158,22.5145,22.5905,206500.0
2007-08-10 12:05:00,35.66,35.79,35.58,35.76,191100.0,22.5905,22.6729,22.5398,22.6539,191100.0
2007-08-10 12:10:00,35.75,35.8,35.6,35.64,159300.0,22.6475,22.6792,22.5525,22.5778,159300.0
2007-08-10 12:15:00,35.63,36.03,35.62,36.0,188600.0,22.5715,22.8249,22.5652,22.8059,188600.0
2007-08-10 12:20:00,36.01,36.27,35.9,36.11,304200.0,22.8122,22.9769,22.7425,22.8756,304200.0
2007-08-10 12:25:00,36.11,36.14,35.74,35.75,208400.0,22.8756,22.8946,22.6412,22.6475,208400.0
2007-08-10 12:30:00,35.76,35.95,35.76,35.9,182500.0,22.6539,22.7742,22.6539,22.7425,182500.0
2007-08-10 12:35:00,35.89,35.92,35.81,35.85,123100.0,22.7362,22.7552,22.6855,22.7109,123100.0
2007-08-10 12:40:00,35.85,35.87,35.74,35.74,138500.0,22.7109,22.7235,22.6412,22.6412,138500.0
2007-08-10 12:45:00,35.74,35.78,35.66,35.7,113800.0,22.6412,22.6665,22.5905,22.6158,113800.0
2007-08-10 12:50:00,35.7,35.78,35.66,35.71,238200.0,22.6158,22.6665,22.5905,22.6222,238200.0
2007-08-10 12:55:00,35.71,35.74,35.64,35.71,141900.0,22.6222,22.6412,22.5778,22.6222,141900.0
2007-08-10 13:00:00,35.71,35.78,35.7,35.75,108400.0,22.6222,22.6665,22.6158,22.6475,108400.0
2007-08-10 13:05:00,35.75,35.83,35.73,35.79,114500.0,22.6475,22.6982,22.6349,22.6729,114500.0
2007-08-10 13:10:00,35.8,35.84,35.74,35.78,107400.0,22.6792,22.7045,22.6412,22.6665,107400.0
2007-08-10 13:15:00,35.78,35.87,35.69,35.81,138200.0,22.6665,22.7235,22.6095,22.6855,138200.0
2007-08-10 13:20:00,35.81,35.94,35.76,35.82,161100.0,22.6855,22.7679,22.6539,22.6919,161100.0
2007-08-10 13:25:00,35.81,35.85,35.7,35.72,127700.0,22.6855,22.7109,22.6158,22.6285,127700.0
2007-08-10 13:30:00,35.72,35.76,35.66,35.7,123900.0,22.6285,22.6539,22.5905,22.6158,123900.0
2007-08-10 13:35:00,35.7,35.78,35.65,35.72,152100.0,22.6158,22.6665,22.5842,22.6285,152100.0
2007-08-10 13:40:00,35.72,35.77,35.66,35.77,124700.0,22.6285,22.6602,22.5905,22.6602,124700.0
2007-08-10 13:45:00,35.77,35.8,35.58,35.66,163800.0,22.6602,22.6792,22.5398,22.5905,163800.0
2007-08-10 13:50:00,35.66,35.79,35.58,35.66,181400.0,22.5905,22.6729,22.5398,22.5905,181400.0
2007-08-10 13:55:00,35.68,35.77,35.64,35.77,137300.0,22.6032,22.6602,22.5778,22.6602,137300.0
2007-08-10 14:00:00,35.77,35.91,35.66,35.7,223400.0,22.6602,22.7489,22.5905,22.6158,223400.0
2007-08-10 14:05:00,35.69,35.88,35.69,35.75,113300.0,22.6095,22.7299,22.6095,22.6475,113300.0
2007-08-10 14:10:00,35.76,35.77,35.66,35.69,102300.0,22.6539,22.6602,22.5905,22.6095,102300.0
2007-08-10 14:15:00,35.71,35.79,35.69,35.72,100400.0,22.6222,22.6729,22.6095,22.6285,100400.0
2007-08-10 14:20:00,35.71,35.85,35.71,35.75,149500.0,22.6222,22.7109,22.6222,22.6475,149500.0
2007-08-10 14:25:00,35.76,35.8,35.64,35.64,143400.0,22.6539,22.6792,22.5778,22.5778,143400.0
2007-08-10 14:30:00,35.65,35.68,35.58,35.6,142200.0,22.5842,22.6032,22.5398,22.5525,142200.0
2007-08-10 14:35:00,35.6,35.63,35.58,35.6,186600.0,22.5525,22.5715,22.5398,22.5525,186600.0
2007-08-10 14:40:00,35.6,35.69,35.6,35.62,180300.0,22.5525,22.6095,22.5525,22.5652,180300.0
2007-08-10 14:45:00,35.62,35.78,35.61,35.74,213100.0,22.5652,22.6665,22.5588,22.6412,213100.0
2007-08-10 14:50:00,35.75,35.76,35.65,35.7,290000.0,22.6475,22.6539,22.5842,22.6158,290000.0
2007-08-10 14:55:00,35.7,35.75,35.67,35.68,191500.0,22.6158,22.6475,22.5968,22.6032,191500.0
2007-08-10 15:00:00,35.69,35.71,35.61,35.62,266500.0,22.6095,22.6222,22.5588,22.5652,266500.0
2007-08-10 15:05:00,35.62,35.72,35.6,35.65,429200.0,22.5652,22.6285,22.5525,22.5842,429200.0
2007-08-10 15:10:00,35.65,35.68,35.6,35.61,334500.0,22.5842,22.6032,22.5525,22.5588,334500.0
2007-08-10 15:15:00,35.61,35.62,35.52,35.54,968900.0,22.5588,22.5652,22.5018,22.5145,968900.0
2007-08-10 15:20:00,35.54,35.57,35.51,35.53,396100.0,22.5145,22.5335,22.4955,22.5082,396100.0
2007-08-10 15:25:00,35.53,35.66,35.51,35.58,489800.0,22.5082,22.5905,22.4955,22.5398,489800.0
2007-08-10 15:30:00,35.58,35.69,35.56,35.65,435100.0,22.5398,22.6095,22.5272,22.5842,435100.0
2007-08-10 15:35:00,35.65,35.73,35.55,35.62,398900.0,22.5842,22.6349,22.5208,22.5652,398900.0
2007-08-10 15:40:00,35.61,35.69,35.57,35.65,382700.0,22.5588,22.6095,22.5335,22.5842,382700.0
2007-08-10 15:45:00,35.65,35.77,35.64,35.69,348800.0,22.5842,22.6602,22.5778,22.6095,348800.0
2007-08-10 15:50:00,35.7,35.93,35.69,35.9,502600.0,22.6158,22.7616,22.6095,22.7425,502600.0
2007-08-10 15:55:00,35.89,36.08,35.89,36.05,846600.0,22.7362,22.8566,22.7362,22.8376,846600.0
2007-08-13 09:30:00,36.02,36.02,35.71,35.86,650500.0,22.8186,22.8186,22.6222,22.7172,650500.0
2007-08-13 09:35:00,35.86,35.88,35.77,35.84,256200.0,22.7172,22.7299,22.6602,22.7045,256200.0
2007-08-13 09:40:00,35.84,35.85,35.76,35.79,253600.0,22.7045,22.7109,22.6539,22.6729,253600.0
2007-08-13 09:45:00,35.8,35.81,35.75,35.77,280600.0,22.6792,22.6855,22.6475,22.6602,280600.0
2007-08-13 09:50:00,35.78,35.8,35.7,35.7,255000.0,22.6665,22.6792,22.6158,22.6158,255000.0
2007-08-13 09:55:00,35.7,35.72,35.66,35.71,218500.0,22.6158,22.6285,22.5905,22.6222,218500.0
2007-08-13 10:00:00,35.72,35.86,35.72,35.77,246000.0,22.6285,22.7172,22.6285,22.6602,246000.0
2007-08-13 10:05:00,35.77,35.81,35.71,35.71,175000.0,22.6602,22.6855,22.6222,22.6222,175000.0
2007-08-13 10:10:00,35.71,35.72,35.65,35.66,210800.0,22.6222,22.6285,22.5842,22.5905,210800.0
2007-08-13 10:15:00,35.67,35.68,35.63,35.63,249400.0,22.5968,22.6032,22.5715,22.5715,249400.0
2007-08-13 10:20:00,35.63,35.67,35.58,35.61,282000.0,22.5715,22.5968,22.5398,22.5588,282000.0
2007-08-13 10:25:00,35.62,35.68,35.52,35.53,231900.0,22.5652,22.6032,22.5018,22.5082,231900.0
2007-08-13 10:30:00,35.53,35.61,35.5,35.52,200300.0,22.5082,22.5588,22.4891,22.5018,200300.0
2007-08-13 10:35:00,35.52,35.53,35.45,35.46,247000.0,22.5018,22.5082,22.4575,22.4638,247000.0
2007-08-13 10:40:00,35.45,35.51,35.44,35.5,153900.0,22.4575,22.4955,22.4511,22.4891,153900.0
2007-08-13 10:45:00,35.51,35.54,35.5,35.53,168900.0,22.4955,22.5145,22.4891,22.5082,168900.0
2007-08-13 10:50:00,35.52,35.53,35.41,35.46,340300.0,22.5018,22.5082,22.4321,22.4638,340300.0
2007-08-13 10:55:00,35.47,35.52,35.38,35.52,248600.0,22.4701,22.5018,22.4131,22.5018,248600.0
2007-08-13 11:00:00,35.52,35.54,35.42,35.44,187600.0,22.5018,22.5145,22.4385,22.4511,187600.0
2007-08-13 11:05:00,35.45,35.45,35.35,35.35,189900.0,22.4575,22.4575,22.3941,22.3941,189900.0
2007-08-13 11:10:00,35.36,35.43,35.35,35.38,157700.0,22.4005,22.4448,22.3941,22.4131,157700.0
2007-08-13 11:15:00,35.38,35.42,35.37,35.4,131500.0,22.4131,22.4385,22.4068,22.4258,131500.0
2007-08-13 11:20:00,35.4,35.52,35.4,35.43,183300.0,22.4258,22.5018,22.4258,22.4448,183300.0
2007-08-13 11:25:00,35.43,35.49,35.43,35.43,207500.0,22.4448,22.4828,22.4448,22.4448,207500.0
2007-08-13 11:30:00,35.44,35.52,35.43,35.48,262900.0,22.4511,22.5018,22.4448,22.4765,262900.0
2007-08-13 11:35:00,35.47,35.51,35.43,35.43,185700.0,22.4701,22.4955,22.4448,22.4448,185700.0
2007-08-13 11:40:00,35.43,35.46,35.42,35.43,155700.0,22.4448,22.4638,22.4385,22.4448,155700.0
2007-08-13 11:45:00,35.43,35.44,35.4,35.4,157600.0,22.4448,22.4511,22.4258,22.4258,157600.0
2007-08-13 11:50:00,35.4,35.44,35.36,35.42,263500.0,22.4258,22.4511,22.4005,22.4385,263500.0
2007-08-13 11:55:00,35.42,35.45,35.41,35.43,289100.0,22.4385,22.4575,22.4321,22.4448,289100.0
2007-08-13 12:00:00,35.43,35.49,35.4,35.48,190500.0,22.4448,22.4828,22.4258,22.4765,190500.0
2007-08-13 12:05:00,35.48,35.5,35.44,35.5,257200.0,22.4765,22.4891,22.4511,22.4891,257200.0
2007-08-13 12:10:00,35.5,35.68,35.49,35.56,374300.0,22.4891,22.6032,22.4828,22.5272,374300.0
2007-08-13 12:15:00,35.56,35.57,35.49,35.53,181700.0,22.5272,22.5335,22.4828,22.5082,181700.0
2007-08-13 12:20:00,35.54,35.56,35.46,35.49,139000.0,22.5145,22.5272,22.4638,22.4828,139000.0
2007-08-13 12:25:00,35.5,35.52,35.43,35.5,205500.0,22.4891,22.5018,22.4448,22.4891,205500.0
2007-08-13 12:30:00,35.51,35.57,35.49,35.5,93500.0,22.4955,22.5335,22.4828,22.4891,93500.0
2007-08-13 12:35:00,35.5,35.51,35.45,35.45,84400.0,22.4891,22.4955,22.4575,22.4575,84400.0
2007-08-13 12:40:00,35.46,35.47,35.45,35.45,129300.0,22.4638,22.4701,22.4575,22.4575,129300.0
2007-08-13 12:45:00,35.45,35.49,35.45,35.48,153700.0,22.4575,22.4828,22.4575,22.4765,153700.0
2007-08-13 12:50:00,35.48,35.49,35.44,35.44,100600.0,22.4765,22.4828,22.4511,22.4511,100600.0
2007-08-13 12:55:00,35.45,35.47,35.44,35.46,122300.0,22.4575,22.4701,22.4511,22.4638,122300.0
2007-08-13 13:00:00,35.47,35.48,35.42,35.45,135500.0,22.4701,22.4765,22.4385,22.4575,135500.0
2007-08-13 13:05:00,35.45,35.5,35.44,35.47,108400.0,22.4575,22.4891,22.4511,22.4701,108400.0
2007-08-13 13:10:00,35.46,35.5,35.43,35.45,193500.0,22.4638,22.4891,22.4448,22.4575,193500.0
2007-08-13 13:15:00,35.45,35.45,35.31,35.36,383700.0,22.4575,22.4575,22.3688,22.4005,383700.0
2007-08-13 13:20:00,35.37,35.44,35.35,35.35,362500.0,22.4068,22.4511,22.3941,22.3941,362500.0
2007-08-13 13:25:00,35.34,35.36,35.3,35.32,193200.0,22.3878,22.4005,22.3624,22.3751,193200.0
2007-08-13 13:30:00,35.32,35.4,35.29,35.3,224500.0,22.3751,22.4258,22.3561,22.3624,224500.0
2007-08-13 13:35:00,35.3,35.32,35.29,35.31,478000.0,22.3624,22.3751,22.3561,22.3688,478000.0
2007-08-13 13:40:00,35.3,35.31,35.24,35.24,544600.0,22.3624,22.3688,22.3244,22.3244,544600.0
2007-08-13 13:45:00,35.24,35.45,35.23,35.24,309400.0,22.3244,22.4575,22.3181,22.3244,309400.0
2007-08-13 13:50:00,35.24,35.27,35.14,35.2,428200.0,22.3244,22.3434,22.2611,22.2991,428200.0
2007-08-13 13:55:00,35.19,35.35,35.19,35.35,282900.0,22.2928,22.3941,22.2928,22.3941,282900.0
2007-08-13 14:00:00,35.34,35.35,35.25,35.28,264200.0,22.3878,22.3941,22.3308,22.3498,264200.0
2007-08-13 14:05:00,35.27,35.31,35.26,35.3,251600.0,22.3434,22.3688,22.3371,22.3624,251600.0
2007-08-13 14:10:00,35.3,35.32,35.28,35.32,182900.0,22.3624,22.3751,22.3498,22.3751,182900.0
2007-08-13 14:15:00,35.32,35.35,35.29,35.34,289300.0,22.3751,22.3941,22.3561,22.3878,289300.0
2007-08-13 14:20:00,35.33,35.49,35.32,35.48,368800.0,22.3815,22.4828,22.3751,22.4765,368800.0
2007-08-13 14:25:00,35.49,35.5,35.43,35.43,189400.0,22.4828,22.4891,22.4448,22.4448,189400.0
2007-08-13 14:30:00,35.43,35.43,35.32,35.35,223900.0,22.4448,22.4448,22.3751,22.3941,223900.0
2007-08-13 14:35:00,35.35,35.4,35.34,35.39,140400.0,22.3941,22.4258,22.3878,22.4195,140400.0
2007-08-13 14:40:00,35.39,35.39,35.33,35.33,107100.0,22.4195,22.4195,22.3815,22.3815,107100.0
2007-08-13 14:45:00,35.34,35.35,35.27,35.27,261100.0,22.3878,22.3941,22.3434,22.3434,261100.0
2007-08-13 14:50:00,35.27,35.34,35.24,35.29,262900.0,22.3434,22.3878,22.3244,22.3561,262900.0
2007-08-13 14:55:00,35.28,35.38,35.28,35.32,262000.0,22.3498,22.4131,22.3498,22.3751,262000.0
2007-08-13 15:00:00,35.32,35.39,35.23,35.27,283100.0,22.3751,22.4195,22.3181,22.3434,283100.0
2007-08-13 15:05:00,35.27,35.35,35.26,35.27,175400.0,22.3434,22.3941,22.3371,22.3434,175400.0
2007-08-13 15:10:00,35.27,35.33,35.24,35.29,247700.0,22.3434,22.3815,22.3244,22.3561,247700.0
2007-08-13 15:15:00,35.29,35.42,35.27,35.33,437700.0,22.3561,22.4385,22.3434,22.3815,437700.0
2007-08-13 15:20:00,35.32,35.34,35.28,35.3,322200.0,22.3751,22.3878,22.3498,22.3624,322200.0
2007-08-13 15:25:00,35.31,35.42,35.28,35.37,489400.0,22.3688,22.4385,22.3498,22.4068,489400.0
2007-08-13 15:30:00,35.37,35.41,35.31,35.36,298700.0,22.4068,22.4321,22.3688,22.4005,298700.0
2007-08-13 15:35:00,35.37,35.39,35.32,35.38,300400.0,22.4068,22.4195,22.3751,22.4131,300400.0
2007-08-13 15:40:00,35.38,35.41,35.28,35.35,561100.0,22.4131,22.4321,22.3498,22.3941,561100.0
2007-08-13 15:45:00,35.35,35.35,35.2,35.24,490600.0,22.3941,22.3941,22.2991,22.3244,490600.0
2007-08-13 15:50:00,35.25,35.26,35.12,35.18,622000.0,22.3308,22.3371,22.2484,22.2864,622000.0
2007-08-13 15:55:00,35.18,35.35,35.16,35.21,599200.0,22.2864,22.3941,22.2738,22.3054,599200.0
2007-08-14 09:30:00,35.12,35.17,34.78,35.1,1179100.0,22.2484,22.2801,22.033,22.2358,1179100.0
2007-08-14 09:35:00,35.09,35.29,34.67,34.85,699300.0,22.2294,22.3561,21.9633,22.0774,699300.0
2007-08-14 09:40:00,34.86,34.99,34.6,34.61,738600.0,22.0837,22.1661,21.919,21.9253,738600.0
2007-08-14 09:45:00,34.61,34.68,34.55,34.64,1417200.0,21.9253,21.9697,21.8873,21.9443,1417200.0
2007-08-14 09:50:00,34.65,34.82,34.61,34.75,895600.0,21.9507,22.0584,21.9253,22.014,895600.0
2007-08-14 09:55:00,34.75,34.76,34.56,34.58,478200.0,22.014,22.0204,21.8937,21.9063,478200.0
2007-08-14 10:00:00,34.57,34.63,34.5,34.51,630200.0,21.9,21.938,21.8557,21.862,630200.0
2007-08-14 10:05:00,34.52,34.58,34.39,34.52,1269400.0,21.8683,21.9063,21.786,21.8683,1269400.0
2007-08-14 10:10:00,34.5,34.65,34.5,34.5,1021300.0,21.8557,21.9507,21.8557,21.8557,1021300.0
2007-08-14 10:15:00,34.51,34.59,34.46,34.52,438100.0,21.862,21.9127,21.8303,21.8683,438100.0
2007-08-14 10:20:00,34.53,34.57,34.46,34.48,313100.0,21.8747,21.9,21.8303,21.843,313100.0
2007-08-14 10:25:00,34.47,34.47,34.32,34.33,578000.0,21.8366,21.8366,21.7416,21.748,578000.0
2007-08-14 10:30:00,34.33,34.35,34.3,34.31,580200.0,21.748,21.7606,21.729,21.7353,580200.0
2007-08-14 10:35:00,34.31,34.32,34.15,34.24,990100.0,21.7353,21.7416,21.6339,21.6909,990100.0
2007-08-14 10:40:00,34.24,34.36,34.15,34.3,801700.0,21.6909,21.767,21.6339,21.729,801700.0
2007-08-14 10:45:00,34.29,34.31,34.27,34.29,260600.0,21.7226,21.7353,21.7099,21.7226,260600.0
2007-08-14 10:50:00,34.29,34.31,34.15,34.15,422300.0,21.7226,21.7353,21.6339,21.6339,422300.0
2007-08-14 10:55:00,34.16,34.25,34.1,34.13,778100.0,21.6403,21.6973,21.6023,21.6213,778100.0
2007-08-14 11:00:00,34.13,34.14,33.88,33.99,1325600.0,21.6213,21.6276,21.4629,21.5326,1325600.0
2007-08-14 11:05:00,33.99,34.09,33.9,33.92,691800.0,21.5326,21.5959,21.4756,21.4882,691800.0
2007-08-14 11:10:00,33.92,33.95,33.86,33.87,536800.0,21.4882,21.5072,21.4502,21.4565,536800.0
2007-08-14 11:15:00,33.87,34.05,33.85,34.01,366400.0,21.4565,21.5706,21.4439,21.5452,366400.0
2007-08-14 11:20:00,34.0,34.08,33.96,33.98,320300.0,21.5389,21.5896,21.5136,21.5262,320300.0
2007-08-14 11:25:00,33.99,34.06,33.97,34.02,334600.0,21.5326,21.5769,21.5199,21.5516,334600.0
2007-08-14 11:30:00,34.03,34.13,33.99,34.13,393000.0,21.5579,21.6213,21.5326,21.6213,393000.0
2007-08-14 11:35:00,34.13,34.25,34.05,34.14,411000.0,21.6213,21.6973,21.5706,21.6276,411000.0
2007-08-14 11:40:00,34.15,34.22,34.14,34.17,256500.0,21.6339,21.6783,21.6276,21.6466,256500.0
2007-08-14 11:45:00,34.18,34.19,34.07,34.14,248400.0,21.6529,21.6593,21.5832,21.6276,248400.0
2007-08-14 11:50:00,34.13,34.3,34.12,34.21,358000.0,21.6213,21.729,21.6149,21.6719,358000.0
2007-08-14 11:55:00,34.2,34.25,34.15,34.16,650300.0,21.6656,21.6973,21.6339,21.6403,650300.0
2007-08-14 12:00:00,34.16,34.23,34.16,34.22,285800.0,21.6403,21.6846,21.6403,21.6783,285800.0
2007-08-14 12:05:00,34.23,34.28,34.2,34.27,189600.0,21.6846,21.7163,21.6656,21.7099,189600.0
2007-08-14 12:10:00,34.27,34.28,34.24,34.28,157100.0,21.7099,21.7163,21.6909,21.7163,157100.0
2007-08-14 12:15:00,34.28,34.35,34.28,34.33,297400.0,21.7163,21.7606,21.7163,21.748,297400.0
2007-08-14 12:20:00,34.33,34.39,34.29,34.38,176900.0,21.748,21.786,21.7226,21.7796,176900.0
2007-08-14 12:25:00,34.38,34.39,34.3,34.32,328800.0,21.7796,21.786,21.729,21.7416,328800.0
2007-08-14 12:30:00,34.33,34.39,34.25,34.36,181100.0,21.748,21.786,21.6973,21.767,181100.0
2007-08-14 12:35:00,34.37,34.41,34.35,34.37,231000.0,21.7733,21.7986,21.7606,21.7733,231000.0
2007-08-14 12:40:00,34.37,34.4,34.27,34.4,275000.0,21.7733,21.7923,21.7099,21.7923,275000.0
2007-08-14 12:45:00,34.4,34.48,34.35,34.35,302300.0,21.7923,21.843,21.7606,21.7606,302300.0
2007-08-14 12:50:00,34.35,34.4,34.24,34.29,282800.0,21.7606,21.7923,21.6909,21.7226,282800.0
2007-08-14 12:55:00,34.29,34.39,34.29,34.36,174700.0,21.7226,21.786,21.7226,21.767,174700.0
2007-08-14 13:00:00,34.37,34.39,34.29,34.38,130200.0,21.7733,21.786,21.7226,21.7796,130200.0
2007-08-14 13:05:00,34.39,34.44,34.39,34.4,115400.0,21.786,21.8176,21.786,21.7923,115400.0
2007-08-14 13:10:00,34.4,34.41,34.31,34.36,141100.0,21.7923,21.7986,21.7353,21.767,141100.0
2007-08-14 13:15:00,34.37,34.37,34.25,34.36,226400.0,21.7733,21.7733,21.6973,21.767,226400.0
2007-08-14 13:20:00,34.36,34.36,34.29,34.29,177600.0,21.767,21.767,21.7226,21.7226,177600.0
2007-08-14 13:25:00,34.29,34.34,34.25,34.25,175400.0,21.7226,21.7543,21.6973,21.6973,175400.0
2007-08-14 13:30:00,34.25,34.32,34.22,34.25,259600.0,21.6973,21.7416,21.6783,21.6973,259600.0
2007-08-14 13:35:00,34.25,34.36,34.24,34.33,211200.0,21.6973,21.767,21.6909,21.748,211200.0
2007-08-14 13:40:00,34.33,34.37,34.27,34.36,165200.0,21.748,21.7733,21.7099,21.767,165200.0
2007-08-14 13:45:00,34.36,34.39,34.25,34.32,267300.0,21.767,21.786,21.6973,21.7416,267300.0
2007-08-14 13:50:00,34.31,34.42,34.28,34.29,277900.0,21.7353,21.805,21.7163,21.7226,277900.0
2007-08-14 13:55:00,34.29,34.32,34.23,34.28,234400.0,21.7226,21.7416,21.6846,21.7163,234400.0
2007-08-14 14:00:00,34.28,34.31,34.17,34.19,441900.0,21.7163,21.7353,21.6466,21.6593,441900.0
2007-08-14 14:05:00,34.18,34.23,34.03,34.04,510100.0,21.6529,21.6846,21.5579,21.5642,510100.0
2007-08-14 14:10:00,34.04,34.17,34.01,34.12,361800.0,21.5642,21.6466,21.5452,21.6149,361800.0
2007-08-14 14:15:00,34.12,34.13,34.01,34.09,364400.0,21.6149,21.6213,21.5452,21.5959,364400.0
2007-08-14 14:20:00,34.09,34.15,34.03,34.09,573200.0,21.5959,21.6339,21.5579,21.5959,573200.0
2007-08-14 14:25:00,34.08,34.09,34.0,34.0,398500.0,21.5896,21.5959,21.5389,21.5389,398500.0
2007-08-14 14:30:00,33.99,34.01,33.9,33.91,513300.0,21.5326,21.5452,21.4756,21.4819,513300.0
2007-08-14 14:35:00,33.91,33.94,33.87,33.91,477600.0,21.4819,21.5009,21.4565,21.4819,477600.0
2007-08-14 14:40:00,33.91,33.95,33.85,33.89,546700.0,21.4819,21.5072,21.4439,21.4692,546700.0
2007-08-14 14:45:00,33.88,33.93,33.86,33.86,458400.0,21.4629,21.4946,21.4502,21.4502,458400.0
2007-08-14 14:50:00,33.87,33.9,33.85,33.87,517500.0,21.4565,21.4756,21.4439,21.4565,517500.0
2007-08-14 14:55:00,33.87,33.98,33.85,33.92,334700.0,21.4565,21.5262,21.4439,21.4882,334700.0
2007-08-14 15:00:00,33.92,34.04,33.91,33.96,578500.0,21.4882,21.5642,21.4819,21.5136,578500.0
2007-08-14 15:05:00,33.96,33.97,33.85,33.85,647700.0,21.5136,21.5199,21.4439,21.4439,647700.0
2007-08-14 15:10:00,33.85,33.9,33.7,33.7,766400.0,21.4439,21.4756,21.3489,21.3489,766400.0
2007-08-14 15:15:00,33.7,33.73,33.62,33.71,1008500.0,21.3489,21.3679,21.2982,21.3552,1008500.0
2007-08-14 15:20:00,33.7,33.85,33.69,33.77,847200.0,21.3489,21.4439,21.3425,21.3932,847200.0
2007-08-14 15:25:00,33.78,33.82,33.7,33.71,703000.0,21.3995,21.4249,21.3489,21.3552,703000.0
2007-08-14 15:30:00,33.71,33.72,33.57,33.58,807000.0,21.3552,21.3615,21.2665,21.2728,807000.0
2007-08-14 15:35:00,33.57,33.65,33.56,33.57,907600.0,21.2665,21.3172,21.2602,21.2665,907600.0
2007-08-14 15:40:00,33.57,33.65,33.54,33.59,1055100.0,21.2665,21.3172,21.2475,21.2792,1055100.0
2007-08-14 15:45:00,33.59,33.66,33.57,33.6,855500.0,21.2792,21.3235,21.2665,21.2855,855500.0
2007-08-14 15:50:00,33.59,33.6,33.49,33.5,973300.0,21.2792,21.2855,21.2158,21.2222,973300.0
2007-08-14 15:55:00,33.5,33.72,33.49,33.5,1158100.0,21.2222,21.3615,21.2158,21.2222,1158100.0
2007-08-15 09:30:00,33.51,34.02,33.5,33.85,804800.0,21.2285,21.5516,21.2222,21.4439,804800.0
2007-08-15 09:35:00,33.85,33.99,33.73,33.8,480500.0,21.4439,21.5326,21.3679,21.4122,480500.0
2007-08-15 09:40:00,33.8,33.84,33.25,33.32,665000.0,21.4122,21.4375,21.0638,21.1081,665000.0
2007-08-15 09:45:00,33.33,33.64,33.21,33.56,851500.0,21.1145,21.3108,21.0384,21.2602,851500.0
2007-08-15 09:50:00,33.57,33.98,33.56,33.97,707600.0,21.2665,21.5262,21.2602,21.5199,707600.0
2007-08-15 09:55:00,33.97,34.02,33.72,33.99,822000.0,21.5199,21.5516,21.3615,21.5326,822000.0
2007-08-15 10:00:00,33.99,34.04,33.92,33.97,896700.0,21.5326,21.5642,21.4882,21.5199,896700.0
2007-08-15 10:05:00,33.98,34.0,33.9,33.97,602300.0,21.5262,21.5389,21.4756,21.5199,602300.0
2007-08-15 10:10:00,33.98,34.02,33.77,34.0,452100.0,21.5262,21.5516,21.3932,21.5389,452100.0
2007-08-15 10:15:00,34.0,34.07,33.92,34.07,424800.0,21.5389,21.5832,21.4882,21.5832,424800.0
2007-08-15 10:20:00,34.07,34.31,34.04,34.28,616200.0,21.5832,21.7353,21.5642,21.7163,616200.0
2007-08-15 10:25:00,34.28,34.4,34.16,34.26,517100.0,21.7163,21.7923,21.6403,21.7036,517100.0
2007-08-15 10:30:00,34.26,34.4,34.23,34.4,517500.0,21.7036,21.7923,21.6846,21.7923,517500.0
2007-08-15 10:35:00,34.4,34.44,34.08,34.09,344100.0,21.7923,21.8176,21.5896,21.5959,344100.0
2007-08-15 10:40:00,34.08,34.16,33.96,33.97,321000.0,21.5896,21.6403,21.5136,21.5199,321000.0
2007-08-15 10:45:00,33.98,33.99,33.76,33.87,378400.0,21.5262,21.5326,21.3869,21.4565,378400.0
2007-08-15 10:50:00,33.88,34.0,33.82,33.86,143900.0,21.4629,21.5389,21.4249,21.4502,143900.0
2007-08-15 10:55:00,33.85,33.9,33.8,33.85,189800.0,21.4439,21.4756,21.4122,21.4439,189800.0
2007-08-15 11:00:00,33.85,33.9,33.8,33.82,158900.0,21.4439,21.4756,21.4122,21.4249,158900.0
2007-08-15 11:05:00,33.83,33.85,33.76,33.78,182500.0,21.4312,21.4439,21.3869,21.3995,182500.0
2007-08-15 11:10:00,33.77,33.84,33.76,33.78,203900.0,21.3932,21.4375,21.3869,21.3995,203900.0
2007-08-15 11:15:00,33.78,33.84,33.73,33.75,209100.0,21.3995,21.4375,21.3679,21.3805,209100.0
2007-08-15 11:20:00,33.75,33.8,33.72,33.77,200300.0,21.3805,21.4122,21.3615,21.3932,200300.0
2007-08-15 11:25:00,33.78,33.89,33.78,33.84,209900.0,21.3995,21.4692,21.3995,21.4375,209900.0
2007-08-15 11:30:00,33.83,33.84,33.77,33.77,103000.0,21.4312,21.4375,21.3932,21.3932,103000.0
2007-08-15 11:35:00,33.77,33.8,33.65,33.77,196000.0,21.3932,21.4122,21.3172,21.3932,196000.0
2007-08-15 11:40:00,33.76,33.91,33.76,33.91,142000.0,21.3869,21.4819,21.3869,21.4819,142000.0
2007-08-15 11:45:00,33.91,33.91,33.78,33.79,167800.0,21.4819,21.4819,21.3995,21.4059,167800.0
2007-08-15 11:50:00,33.78,33.84,33.65,33.76,231700.0,21.3995,21.4375,21.3172,21.3869,231700.0
2007-08-15 11:55:00,33.75,33.83,33.7,33.79,121800.0,21.3805,21.4312,21.3489,21.4059,121800.0
2007-08-15 12:00:00,33.79,33.85,33.76,33.81,111000.0,21.4059,21.4439,21.3869,21.4185,111000.0
2007-08-15 12:05:00,33.82,33.88,33.75,33.84,105800.0,21.4249,21.4629,21.3805,21.4375,105800.0
2007-08-15 12:10:00,33.83,33.85,33.72,33.78,69500.0,21.4312,21.4439,21.3615,21.3995,69500.0
2007-08-15 12:15:00,33.79,33.99,33.79,33.89,180000.0,21.4059,21.5326,21.4059,21.4692,180000.0
2007-08-15 12:20:00,33.89,33.96,33.86,33.87,152900.0,21.4692,21.5136,21.4502,21.4565,152900.0
2007-08-15 12:25:00,33.86,33.9,33.78,33.8,160000.0,21.4502,21.4756,21.3995,21.4122,160000.0
2007-08-15 12:30:00,33.82,33.82,33.65,33.76,118900.0,21.4249,21.4249,21.3172,21.3869,118900.0
2007-08-15 12:35:00,33.75,33.75,33.67,33.74,100700.0,21.3805,21.3805,21.3298,21.3742,100700.0
2007-08-15 12:40:00,33.75,33.81,33.67,33.69,94400.0,21.3805,21.4185,21.3298,21.3425,94400.0
2007-08-15 12:45:00,33.69,33.82,33.69,33.77,129700.0,21.3425,21.4249,21.3425,21.3932,129700.0
2007-08-15 12:50:00,33.78,33.81,33.69,33.73,104300.0,21.3995,21.4185,21.3425,21.3679,104300.0
2007-08-15 12:55:00,33.73,33.74,33.68,33.71,76900.0,21.3679,21.3742,21.3362,21.3552,76900.0
2007-08-15 13:00:00,33.72,33.72,33.65,33.66,88600.0,21.3615,21.3615,21.3172,21.3235,88600.0
2007-08-15 13:05:00,33.66,33.72,33.65,33.68,81200.0,21.3235,21.3615,21.3172,21.3362,81200.0
2007-08-15 13:10:00,33.68,33.75,33.66,33.72,81900.0,21.3362,21.3805,21.3235,21.3615,81900.0
2007-08-15 13:15:00,33.72,33.79,33.71,33.78,164700.0,21.3615,21.4059,21.3552,21.3995,164700.0
2007-08-15 13:20:00,33.78,33.8,33.71,33.8,123600.0,21.3995,21.4122,21.3552,21.4122,123600.0
2007-08-15 13:25:00,33.8,33.8,33.74,33.77,138700.0,21.4122,21.4122,21.3742,21.3932,138700.0
2007-08-15 13:30:00,33.78,33.9,33.78,33.84,298700.0,21.3995,21.4756,21.3995,21.4375,298700.0
2007-08-15 13:35:00,33.84,33.85,33.76,33.79,216200.0,21.4375,21.4439,21.3869,21.4059,216200.0
2007-08-15 13:40:00,33.8,33.9,33.79,33.88,207600.0,21.4122,21.4756,21.4059,21.4629,207600.0
2007-08-15 13:45:00,33.88,34.02,33.88,33.98,191300.0,21.4629,21.5516,21.4629,21.5262,191300.0
2007-08-15 13:50:00,33.98,34.09,33.94,34.03,230600.0,21.5262,21.5959,21.5009,21.5579,230600.0
2007-08-15 13:55:00,34.05,34.1,34.03,34.04,177900.0,21.5706,21.6023,21.5579,21.5642,177900.0
2007-08-15 14:00:00,34.04,34.16,34.02,34.14,211700.0,21.5642,21.6403,21.5516,21.6276,211700.0
2007-08-15 14:05:00,34.14,34.15,34.04,34.07,195000.0,21.6276,21.6339,21.5642,21.5832,195000.0
2007-08-15 14:10:00,34.06,34.12,34.01,34.02,258900.0,21.5769,21.6149,21.5452,21.5516,258900.0
2007-08-15 14:15:00,34.02,34.02,33.9,33.96,216700.0,21.5516,21.5516,21.4756,21.5136,216700.0
2007-08-15 14:20:00,33.97,33.99,33.92,33.93,120400.0,21.5199,21.5326,21.4882,21.4946,120400.0
2007-08-15 14:25:00,33.94,34.05,33.91,33.96,190900.0,21.5009,21.5706,21.4819,21.5136,190900.0
2007-08-15 14:30:00,33.97,34.09,33.92,34.01,158600.0,21.5199,21.5959,21.4882,21.5452,158600.0
2007-08-15 14:35:00,34.01,34.01,33.85,33.93,170000.0,21.5452,21.5452,21.4439,21.4946,170000.0
2007-08-15 14:40:00,33.94,33.96,33.84,33.91,130900.0,21.5009,21.5136,21.4375,21.4819,130900.0
2007-08-15 14:45:00,33.9,33.96,33.82,33.83,321300.0,21.4756,21.5136,21.4249,21.4312,321300.0
2007-08-15 14:50:00,33.83,33.86,33.77,33.78,233800.0,21.4312,21.4502,21.3932,21.3995,233800.0
2007-08-15 14:55:00,33.78,33.86,33.76,33.85,230900.0,21.3995,21.4502,21.3869,21.4439,230900.0
2007-08-15 15:00:00,33.85,33.95,33.84,33.88,229800.0,21.4439,21.5072,21.4375,21.4629,229800.0
2007-08-15 15:05:00,33.89,33.93,33.82,33.86,206000.0,21.4692,21.4946,21.4249,21.4502,206000.0
2007-08-15 15:10:00,33.85,33.85,33.53,33.54,468400.0,21.4439,21.4439,21.2412,21.2475,468400.0
2007-08-15 15:15:00,33.54,33.57,33.35,33.56,1143100.0,21.2475,21.2665,21.1271,21.2602,1143100.0
2007-08-15 15:20:00,33.55,33.56,33.4,33.45,395900.0,21.2538,21.2602,21.1588,21.1905,395900.0
2007-08-15 15:25:00,33.46,33.52,33.39,33.41,510500.0,21.1968,21.2348,21.1525,21.1651,510500.0
2007-08-15 15:30:00,33.41,33.5,33.4,33.48,323000.0,21.1651,21.2222,21.1588,21.2095,323000.0
2007-08-15 15:35:00,33.48,33.7,33.47,33.64,440500.0,21.2095,21.3489,21.2031,21.3108,440500.0
2007-08-15 15:40:00,33.64,33.95,33.4,33.6,1035600.0,21.3108,21.5072,21.1588,21.2855,1035600.0
2007-08-15 15:45:00,33.6,33.64,33.59,33.61,614400.0,21.2855,21.3108,21.2792,21.2918,614400.0
2007-08-15 15:50:00,33.62,33.65,33.48,33.49,520100.0,21.2982,21.3172,21.2095,21.2158,520100.0
2007-08-15 15:55:00,33.49,33.54,33.25,33.34,981400.0,21.2158,21.2475,21.0638,21.1208,981400.0
2007-08-16 09:30:00,33.06,33.36,32.87,32.89,629100.0,20.9434,21.1335,20.8231,20.8357,629100.0
2007-08-16 09:35:00,32.89,33.32,32.88,33.3,626400.0,20.8357,21.1081,20.8294,21.0955,626400.0
2007-08-16 09:40:00,33.32,33.62,33.26,33.51,582100.0,21.1081,21.2982,21.0701,21.2285,582100.0
2007-08-16 09:45:00,33.51,33.72,33.47,33.59,756500.0,21.2285,21.3615,21.2031,21.2792,756500.0
2007-08-16 09:50:00,33.59,33.7,33.46,33.49,489100.0,21.2792,21.3489,21.1968,21.2158,489100.0
2007-08-16 09:55:00,33.5,33.5,33.2,33.2,263500.0,21.2222,21.2222,21.0321,21.0321,263500.0
2007-08-16 10:00:00,33.21,33.21,33.06,33.14,388200.0,21.0384,21.0384,20.9434,20.9941,388200.0
2007-08-16 10:05:00,33.14,33.27,33.1,33.17,289200.0,20.9941,21.0765,20.9688,21.0131,289200.0
2007-08-16 10:10:00,33.18,33.21,33.08,33.08,328400.0,21.0194,21.0384,20.9561,20.9561,328400.0
2007-08-16 10:15:00,33.1,33.16,33.06,33.16,292500.0,20.9688,21.0068,20.9434,21.0068,292500.0
2007-08-16 10:20:00,33.16,33.17,32.93,32.93,689300.0,21.0068,21.0131,20.8611,20.8611,689300.0
2007-08-16 10:25:00,32.94,33.01,32.9,32.97,476200.0,20.8674,20.9117,20.8421,20.8864,476200.0
2007-08-16 10:30:00,32.96,32.98,32.88,32.92,419000.0,20.8801,20.8927,20.8294,20.8547,419000.0
2007-08-16 10:35:00,32.93,32.96,32.87,32.92,313300.0,20.8611,20.8801,20.8231,20.8547,313300.0
2007-08-16 10:40:00,32.92,33.0,32.92,32.99,203000.0,20.8547,20.9054,20.8547,20.8991,203000.0
2007-08-16 10:45:00,32.98,33.03,32.92,32.95,372800.0,20.8927,20.9244,20.8547,20.8737,372800.0
2007-08-16 10:50:00,32.95,33.17,32.95,33.16,460100.0,20.8737,21.0131,20.8737,21.0068,460100.0
2007-08-16 10:55:00,33.15,33.18,33.07,33.09,309900.0,21.0004,21.0194,20.9498,20.9624,309900.0
2007-08-16 11:00:00,33.09,33.18,33.07,33.17,304800.0,20.9624,21.0194,20.9498,21.0131,304800.0
2007-08-16 11:05:00,33.19,33.32,33.18,33.32,282700.0,21.0258,21.1081,21.0194,21.1081,282700.0
2007-08-16 11:10:00,33.32,33.49,33.25,33.45,549500.0,21.1081,21.2158,21.0638,21.1905,549500.0
2007-08-16 11:15:00,33.45,33.47,33.14,33.18,550200.0,21.1905,21.2031,20.9941,21.0194,550200.0
2007-08-16 11:20:00,33.19,33.23,32.95,33.18,1056400.0,21.0258,21.0511,20.8737,21.0194,1056400.0
2007-08-16 11:25:00,33.18,33.2,33.11,33.14,274100.0,21.0194,21.0321,20.9751,20.9941,274100.0
2007-08-16 11:30:00,33.14,33.15,33.03,33.04,311400.0,20.9941,21.0004,20.9244,20.9307,311400.0
2007-08-16 11:35:00,33.04,33.18,32.98,33.08,452000.0,20.9307,21.0194,20.8927,20.9561,452000.0
2007-08-16 11:40:00,33.08,33.15,33.06,33.13,193500.0,20.9561,21.0004,20.9434,20.9878,193500.0
2007-08-16 11:45:00,33.13,33.13,33.05,33.09,224700.0,20.9878,20.9878,20.9371,20.9624,224700.0
2007-08-16 11:50:00,33.08,33.1,32.98,32.99,254400.0,20.9561,20.9688,20.8927,20.8991,254400.0
2007-08-16 11:55:00,33.0,33.03,32.77,32.77,430700.0,20.9054,20.9244,20.7597,20.7597,430700.0
2007-08-16 12:00:00,32.79,32.9,32.67,32.85,508900.0,20.7724,20.8421,20.6964,20.8104,508900.0
2007-08-16 12:05:00,32.85,32.89,32.75,32.83,395000.0,20.8104,20.8357,20.747,20.7977,395000.0
2007-08-16 12:10:00,32.83,32.88,32.68,32.69,603000.0,20.7977,20.8294,20.7027,20.709,603000.0
2007-08-16 12:15:00,32.68,32.77,32.66,32.7,563500.0,20.7027,20.7597,20.69,20.7154,563500.0
2007-08-16 12:20:00,32.7,32.76,32.63,32.66,393600.0,20.7154,20.7534,20.671,20.69,393600.0
2007-08-16 12:25:00,32.66,32.67,32.43,32.43,492700.0,20.69,20.6964,20.5443,20.5443,492700.0
2007-08-16 12:30:00,32.43,32.54,32.43,32.48,329800.0,20.5443,20.614,20.5443,20.576,329800.0
2007-08-16 12:35:00,32.48,32.5,32.25,32.38,438200.0,20.576,20.5887,20.4303,20.5126,438200.0
2007-08-16 12:40:00,32.38,32.4,32.19,32.26,341000.0,20.5126,20.5253,20.3923,20.4366,341000.0
2007-08-16 12:45:00,32.26,32.41,32.22,32.41,371900.0,20.4366,20.5316,20.4113,20.5316,371900.0
2007-08-16 12:50:00,32.42,32.56,32.37,32.51,336800.0,20.538,20.6267,20.5063,20.595,336800.0
2007-08-16 12:55:00,32.5,32.53,32.28,32.32,235400.0,20.5887,20.6077,20.4493,20.4746,235400.0
2007-08-16 13:00:00,32.33,32.4,32.21,32.29,651000.0,20.481,20.5253,20.4049,20.4556,651000.0
2007-08-16 13:05:00,32.3,32.36,32.22,32.27,333200.0,20.462,20.5,20.4113,20.443,333200.0
2007-08-16 13:10:00,32.27,32.37,32.2,32.25,389700.0,20.443,20.5063,20.3986,20.4303,389700.0
2007-08-16 13:15:00,32.25,32.39,32.21,32.35,515000.0,20.4303,20.519,20.4049,20.4936,515000.0
2007-08-16 13:20:00,32.33,32.36,32.16,32.2,589900.0,20.481,20.5,20.3733,20.3986,589900.0
2007-08-16 13:25:00,32.2,32.25,32.12,32.17,372500.0,20.3986,20.4303,20.3479,20.3796,372500.0
2007-08-16 13:30:00,32.17,32.24,32.12,32.17,414700.0,20.3796,20.4239,20.3479,20.3796,414700.0
2007-08-16 13:35:00,32.18,32.34,32.16,32.34,469100.0,20.3859,20.4873,20.3733,20.4873,469100.0
2007-08-16 13:40:00,32.35,32.36,32.29,32.31,466600.0,20.4936,20.5,20.4556,20.4683,466600.0
2007-08-16 13:45:00,32.31,32.38,32.3,32.36,493500.0,20.4683,20.5126,20.462,20.5,493500.0
2007-08-16 13:50:00,32.36,32.54,32.35,32.53,345500.0,20.5,20.614,20.4936,20.6077,345500.0
2007-08-16 13:55:00,32.53,32.55,32.35,32.36,333200.0,20.6077,20.6203,20.4936,20.5,333200.0
2007-08-16 14:00:00,32.36,32.59,32.35,32.59,396900.0,20.5,20.6457,20.4936,20.6457,396900.0
2007-08-16 14:05:00,32.59,32.76,32.56,32.69,619400.0,20.6457,20.7534,20.6267,20.709,619400.0
2007-08-16 14:10:00,32.69,32.86,32.63,32.85,578900.0,20.709,20.8167,20.671,20.8104,578900.0
2007-08-16 14:15:00,32.85,32.9,32.72,32.8,575800.0,20.8104,20.8421,20.728,20.7787,575800.0
2007-08-16 14:20:00,32.8,32.81,32.62,32.67,397800.0,20.7787,20.785,20.6647,20.6964,397800.0
2007-08-16 14:25:00,32.66,32.69,32.47,32.47,618000.0,20.69,20.709,20.5697,20.5697,618000.0
2007-08-16 14:30:00,32.48,32.49,32.28,32.48,445600.0,20.576,20.5823,20.4493,20.576,445600.0
2007-08-16 14:35:00,32.46,32.53,32.36,32.5,297900.0,20.5633,20.6077,20.5,20.5887,297900.0
2007-08-16 14:40:00,32.5,32.61,32.48,32.56,383300.0,20.5887,20.6583,20.576,20.6267,383300.0
2007-08-16 14:45:00,32.56,32.59,32.45,32.45,354900.0,20.6267,20.6457,20.557,20.557,354900.0
2007-08-16 14:50:00,32.44,32.5,32.38,32.43,395400.0,20.5506,20.5887,20.5126,20.5443,395400.0
2007-08-16 14:55:00,32.44,32.48,32.3,32.35,355900.0,20.5506,20.576,20.462,20.4936,355900.0
2007-08-16 15:00:00,32.35,32.39,32.16,32.18,424700.0,20.4936,20.519,20.3733,20.3859,424700.0
2007-08-16 15:05:00,32.18,32.28,31.89,31.97,674500.0,20.3859,20.4493,20.2022,20.2529,674500.0
2007-08-16 15:10:00,31.97,32.09,31.85,32.04,579600.0,20.2529,20.3289,20.1769,20.2972,579600.0
2007-08-16 15:15:00,32.04,32.19,31.95,32.01,522700.0,20.2972,20.3923,20.2402,20.2782,522700.0
2007-08-16 15:20:00,32.01,32.31,31.99,32.15,470100.0,20.2782,20.4683,20.2656,20.3669,470100.0
2007-08-16 15:25:00,32.15,32.36,32.12,32.35,375500.0,20.3669,20.5,20.3479,20.4936,375500.0
2007-08-16 15:30:00,32.35,32.49,32.32,32.36,442700.0,20.4936,20.5823,20.4746,20.5,442700.0
2007-08-16 15:35:00,32.36,32.54,32.35,32.45,675800.0,20.5,20.614,20.4936,20.557,675800.0
2007-08-16 15:40:00,32.45,32.54,32.37,32.48,595900.0,20.557,20.614,20.5063,20.576,595900.0
2007-08-16 15:45:00,32.47,32.6,32.43,32.56,1602100.0,20.5697,20.652,20.5443,20.6267,1602100.0
2007-08-16 15:50:00,32.55,32.68,32.53,32.67,745000.0,20.6203,20.7027,20.6077,20.6964,745000.0
2007-08-16 15:55:00,32.67,32.9,32.66,32.83,829500.0,20.6964,20.8421,20.69,20.7977,829500.0
2007-08-17 09:30:00,33.84,33.86,33.64,33.77,2161400.0,21.4375,21.4502,21.3108,21.3932,2161400.0
2007-08-17 09:35:00,33.79,34.11,33.59,33.95,1114500.0,21.4059,21.6086,21.2792,21.5072,1114500.0
2007-08-17 09:40:00,34.09,34.14,33.67,33.8,1076900.0,21.5959,21.6276,21.3298,21.4122,1076900.0
2007-08-17 09:45:00,33.78,33.82,33.66,33.76,694000.0,21.3995,21.4249,21.3235,21.3869,694000.0
2007-08-17 09:50:00,33.77,33.92,33.5,33.59,968900.0,21.3932,21.4882,21.2222,21.2792,968900.0
2007-08-17 09:55:00,33.58,33.74,33.49,33.67,401800.0,21.2728,21.3742,21.2158,21.3298,401800.0
2007-08-17 10:00:00,33.67,33.77,33.59,33.76,1717300.0,21.3298,21.3932,21.2792,21.3869,1717300.0
2007-08-17 10:05:00,33.77,33.85,33.71,33.77,627800.0,21.3932,21.4439,21.3552,21.3932,627800.0
2007-08-17 10:10:00,33.77,33.78,33.5,33.52,509700.0,21.3932,21.3995,21.2222,21.2348,509700.0
2007-08-17 10:15:00,33.52,33.52,33.2,33.38,532500.0,21.2348,21.2348,21.0321,21.1461,532500.0
2007-08-17 10:20:00,33.37,33.52,33.33,33.36,476500.0,21.1398,21.2348,21.1145,21.1335,476500.0
2007-08-17 10:25:00,33.35,33.43,33.22,33.35,411300.0,21.1271,21.1778,21.0448,21.1271,411300.0
2007-08-17 10:30:00,33.35,33.54,33.3,33.45,520200.0,21.1271,21.2475,21.0955,21.1905,520200.0
2007-08-17 10:35:00,33.45,33.69,33.44,33.68,403200.0,21.1905,21.3425,21.1841,21.3362,403200.0
2007-08-17 10:40:00,33.68,33.72,33.3,33.32,426000.0,21.3362,21.3615,21.0955,21.1081,426000.0
2007-08-17 10:45:00,33.32,33.43,33.31,33.35,325500.0,21.1081,21.1778,21.1018,21.1271,325500.0
2007-08-17 10:50:00,33.34,33.47,33.31,33.35,376600.0,21.1208,21.2031,21.1018,21.1271,376600.0
2007-08-17 10:55:00,33.35,33.4,33.3,33.33,323600.0,21.1271,21.1588,21.0955,21.1145,323600.0
2007-08-17 11:00:00,33.33,33.48,33.31,33.43,265100.0,21.1145,21.2095,21.1018,21.1778,265100.0
2007-08-17 11:05:00,33.43,33.45,33.25,33.29,207800.0,21.1778,21.1905,21.0638,21.0891,207800.0
2007-08-17 11:10:00,33.29,33.42,33.21,33.41,359200.0,21.0891,21.1715,21.0384,21.1651,359200.0
2007-08-17 11:15:00,33.41,33.44,33.31,33.32,205900.0,21.1651,21.1841,21.1018,21.1081,205900.0
2007-08-17 11:20:00,33.32,33.44,33.31,33.39,262800.0,21.1081,21.1841,21.1018,21.1525,262800.0
2007-08-17 11:25:00,33.39,33.43,33.38,33.4,162200.0,21.1525,21.1778,21.1461,21.1588,162200.0
2007-08-17 11:30:00,33.4,33.47,33.31,33.42,226700.0,21.1588,21.2031,21.1018,21.1715,226700.0
2007-08-17 11:35:00,33.44,33.54,33.42,33.53,182100.0,21.1841,21.2475,21.1715,21.2412,182100.0
2007-08-17 11:40:00,33.53,33.54,33.44,33.52,154300.0,21.2412,21.2475,21.1841,21.2348,154300.0
2007-08-17 11:45:00,33.51,33.59,33.49,33.52,154000.0,21.2285,21.2792,21.2158,21.2348,154000.0
2007-08-17 11:50:00,33.52,33.54,33.42,33.46,119600.0,21.2348,21.2475,21.1715,21.1968,119600.0
2007-08-17 11:55:00,33.45,33.47,33.33,33.4,206900.0,21.1905,21.2031,21.1145,21.1588,206900.0
2007-08-17 12:00:00,33.4,33.43,33.34,33.34,106100.0,21.1588,21.1778,21.1208,21.1208,106100.0
2007-08-17 12:05:00,33.34,33.42,33.33,33.37,139000.0,21.1208,21.1715,21.1145,21.1398,139000.0
2007-08-17 12:10:00,33.37,33.51,33.36,33.51,98600.0,21.1398,21.2285,21.1335,21.2285,98600.0
2007-08-17 12:15:00,33.51,33.58,33.48,33.52,162700.0,21.2285,21.2728,21.2095,21.2348,162700.0
2007-08-17 12:20:00,33.52,33.63,33.5,33.61,123400.0,21.2348,21.3045,21.2222,21.2918,123400.0
2007-08-17 12:25:00,33.61,33.63,33.48,33.52,110400.0,21.2918,21.3045,21.2095,21.2348,110400.0
2007-08-17 12:30:00,33.54,33.64,33.54,33.63,144100.0,21.2475,21.3108,21.2475,21.3045,144100.0
2007-08-17 12:35:00,33.63,33.67,33.55,33.55,142500.0,21.3045,21.3298,21.2538,21.2538,142500.0
2007-08-17 12:40:00,33.53,33.58,33.47,33.49,129500.0,21.2412,21.2728,21.2031,21.2158,129500.0
2007-08-17 12:45:00,33.48,33.53,33.39,33.39,117400.0,21.2095,21.2412,21.1525,21.1525,117400.0
2007-08-17 12:50:00,33.38,33.48,33.38,33.44,101900.0,21.1461,21.2095,21.1461,21.1841,101900.0
2007-08-17 12:55:00,33.43,33.49,33.39,33.46,117000.0,21.1778,21.2158,21.1525,21.1968,117000.0
2007-08-17 13:00:00,33.46,33.59,33.46,33.5,211400.0,21.1968,21.2792,21.1968,21.2222,211400.0
2007-08-17 13:05:00,33.5,33.53,33.47,33.52,233300.0,21.2222,21.2412,21.2031,21.2348,233300.0
2007-08-17 13:10:00,33.53,33.55,33.48,33.49,297300.0,21.2412,21.2538,21.2095,21.2158,297300.0
2007-08-17 13:15:00,33.5,33.54,33.48,33.49,225200.0,21.2222,21.2475,21.2095,21.2158,225200.0
2007-08-17 13:20:00,33.49,33.51,33.42,33.43,130100.0,21.2158,21.2285,21.1715,21.1778,130100.0
2007-08-17 13:25:00,33.43,33.43,33.37,33.39,121900.0,21.1778,21.1778,21.1398,21.1525,121900.0
2007-08-17 13:30:00,33.38,33.38,33.28,33.3,283100.0,21.1461,21.1461,21.0828,21.0955,283100.0
2007-08-17 13:35:00,33.31,33.43,33.3,33.4,166300.0,21.1018,21.1778,21.0955,21.1588,166300.0
2007-08-17 13:40:00,33.4,33.41,33.26,33.32,287600.0,21.1588,21.1651,21.0701,21.1081,287600.0
2007-08-17 13:45:00,33.27,33.3,33.21,33.22,255200.0,21.0765,21.0955,21.0384,21.0448,255200.0
2007-08-17 13:50:00,33.23,33.26,33.15,33.2,187300.0,21.0511,21.0701,21.0004,21.0321,187300.0
2007-08-17 13:55:00,33.2,33.2,33.12,33.17,190900.0,21.0321,21.0321,20.9814,21.0131,190900.0
2007-08-17 14:00:00,33.16,33.18,33.1,33.16,214800.0,21.0068,21.0194,20.9688,21.0068,214800.0
2007-08-17 14:05:00,33.17,33.22,33.16,33.18,229400.0,21.0131,21.0448,21.0068,21.0194,229400.0
2007-08-17 14:10:00,33.18,33.26,33.18,33.23,131700.0,21.0194,21.0701,21.0194,21.0511,131700.0
2007-08-17 14:15:00,33.22,33.27,33.2,33.23,177800.0,21.0448,21.0765,21.0321,21.0511,177800.0
2007-08-17 14:20:00,33.23,33.25,33.12,33.13,322400.0,21.0511,21.0638,20.9814,20.9878,322400.0
2007-08-17 14:25:00,33.14,33.16,32.96,33.0,419300.0,20.9941,21.0068,20.8801,20.9054,419300.0
2007-08-17 14:30:00,33.0,33.06,32.95,33.03,366000.0,20.9054,20.9434,20.8737,20.9244,366000.0
2007-08-17 14:35:00,33.04,33.06,33.02,33.02,218700.0,20.9307,20.9434,20.9181,20.9181,218700.0
2007-08-17 14:40:00,33.03,33.1,33.02,33.08,167900.0,20.9244,20.9688,20.9181,20.9561,167900.0
2007-08-17 14:45:00,33.09,33.11,32.99,33.04,331100.0,20.9624,20.9751,20.8991,20.9307,331100.0
2007-08-17 14:50:00,33.04,33.07,32.95,33.0,265000.0,20.9307,20.9498,20.8737,20.9054,265000.0
2007-08-17 14:55:00,32.99,33.02,32.96,33.02,219900.0,20.8991,20.9181,20.8801,20.9181,219900.0
2007-08-17 15:00:00,33.01,33.16,32.97,33.14,291900.0,20.9117,21.0068,20.8864,20.9941,291900.0
2007-08-17 15:05:00,33.14,33.28,33.14,33.28,322800.0,20.9941,21.0828,20.9941,21.0828,322800.0
2007-08-17 15:10:00,33.28,33.31,33.16,33.26,351800.0,21.0828,21.1018,21.0068,21.0701,351800.0
2007-08-17 15:15:00,33.26,33.31,33.22,33.25,255500.0,21.0701,21.1018,21.0448,21.0638,255500.0
2007-08-17 15:20:00,33.27,33.27,33.13,33.15,255300.0,21.0765,21.0765,20.9878,21.0004,255300.0
2007-08-17 15:25:00,33.16,33.2,33.13,33.16,226400.0,21.0068,21.0321,20.9878,21.0068,226400.0
2007-08-17 15:30:00,33.17,33.26,33.16,33.21,342900.0,21.0131,21.0701,21.0068,21.0384,342900.0
2007-08-17 15:35:00,33.21,33.37,33.21,33.32,383200.0,21.0384,21.1398,21.0384,21.1081,383200.0
2007-08-17 15:40:00,33.32,33.32,33.2,33.31,382300.0,21.1081,21.1081,21.0321,21.1018,382300.0
2007-08-17 15:45:00,33.3,33.3,33.21,33.26,291500.0,21.0955,21.0955,21.0384,21.0701,291500.0
2007-08-17 15:50:00,33.25,33.32,33.22,33.3,424500.0,21.0638,21.1081,21.0448,21.0955,424500.0
2007-08-17 15:55:00,33.3,33.37,33.26,33.33,558700.0,21.0955,21.1398,21.0701,21.1145,558700.0
2007-08-20 09:30:00,33.67,33.76,33.52,33.73,636600.0,21.3298,21.3869,21.2348,21.3679,636600.0
2007-08-20 09:35:00,33.74,33.79,33.48,33.52,525600.0,21.3742,21.4059,21.2095,21.2348,525600.0
2007-08-20 09:40:00,33.52,33.59,33.44,33.49,367200.0,21.2348,21.2792,21.1841,21.2158,367200.0
2007-08-20 09:45:00,33.48,33.53,33.43,33.45,240900.0,21.2095,21.2412,21.1778,21.1905,240900.0
2007-08-20 09:50:00,33.45,33.5,33.41,33.47,268400.0,21.1905,21.2222,21.1651,21.2031,268400.0
2007-08-20 09:55:00,33.47,33.58,33.41,33.56,253800.0,21.2031,21.2728,21.1651,21.2602,253800.0
2007-08-20 10:00:00,33.56,33.62,33.46,33.6,312000.0,21.2602,21.2982,21.1968,21.2855,312000.0
2007-08-20 10:05:00,33.61,33.71,33.57,33.65,247300.0,21.2918,21.3552,21.2665,21.3172,247300.0
2007-08-20 10:10:00,33.65,33.74,33.65,33.71,159500.0,21.3172,21.3742,21.3172,21.3552,159500.0
2007-08-20 10:15:00,33.7,33.74,33.67,33.73,229500.0,21.3489,21.3742,21.3298,21.3679,229500.0
2007-08-20 10:20:00,33.72,33.73,33.65,33.7,254500.0,21.3615,21.3679,21.3172,21.3489,254500.0
2007-08-20 10:25:00,33.7,33.77,33.69,33.76,736800.0,21.3489,21.3932,21.3425,21.3869,736800.0
2007-08-20 10:30:00,33.75,33.84,33.69,33.81,354000.0,21.3805,21.4375,21.3425,21.4185,354000.0
2007-08-20 10:35:00,33.82,33.89,33.78,33.82,200800.0,21.4249,21.4692,21.3995,21.4249,200800.0
2007-08-20 10:40:00,33.82,33.89,33.78,33.85,105800.0,21.4249,21.4692,21.3995,21.4439,105800.0
2007-08-20 10:45:00,33.86,33.91,33.8,33.81,169700.0,21.4502,21.4819,21.4122,21.4185,169700.0
2007-08-20 10:50:00,33.81,33.91,33.8,33.9,203300.0,21.4185,21.4819,21.4122,21.4756,203300.0
2007-08-20 10:55:00,33.9,33.94,33.88,33.92,310900.0,21.4756,21.5009,21.4629,21.4882,310900.0
2007-08-20 11:00:00,33.93,33.94,33.76,33.8,236500.0,21.4946,21.5009,21.3869,21.4122,236500.0
2007-08-20 11:05:00,33.8,33.85,33.74,33.8,160000.0,21.4122,21.4439,21.3742,21.4122,160000.0
2007-08-20 11:10:00,33.8,33.84,33.78,33.8,137900.0,21.4122,21.4375,21.3995,21.4122,137900.0
2007-08-20 11:15:00,33.8,33.86,33.8,33.82,111500.0,21.4122,21.4502,21.4122,21.4249,111500.0
2007-08-20 11:20:00,33.81,33.82,33.75,33.78,147900.0,21.4185,21.4249,21.3805,21.3995,147900.0
2007-08-20 11:25:00,33.79,33.83,33.76,33.82,160000.0,21.4059,21.4312,21.3869,21.4249,160000.0
2007-08-20 11:30:00,33.81,33.84,33.79,33.82,136500.0,21.4185,21.4375,21.4059,21.4249,136500.0
2007-08-20 11:35:00,33.82,33.92,33.81,33.84,244700.0,21.4249,21.4882,21.4185,21.4375,244700.0
2007-08-20 11:40:00,33.84,33.89,33.83,33.89,81800.0,21.4375,21.4692,21.4312,21.4692,81800.0
2007-08-20 11:45:00,33.88,33.9,33.83,33.84,99000.0,21.4629,21.4756,21.4312,21.4375,99000.0
2007-08-20 11:50:00,33.84,33.86,33.75,33.75,136300.0,21.4375,21.4502,21.3805,21.3805,136300.0
2007-08-20 11:55:00,33.75,33.78,33.7,33.71,324300.0,21.3805,21.3995,21.3489,21.3552,324300.0
2007-08-20 12:00:00,33.71,33.77,33.69,33.73,279000.0,21.3552,21.3932,21.3425,21.3679,279000.0
2007-08-20 12:05:00,33.73,33.77,33.71,33.72,175800.0,21.3679,21.3932,21.3552,21.3615,175800.0
2007-08-20 12:10:00,33.72,33.75,33.67,33.69,221300.0,21.3615,21.3805,21.3298,21.3425,221300.0
2007-08-20 12:15:00,33.7,33.73,33.66,33.71,129000.0,21.3489,21.3679,21.3235,21.3552,129000.0
2007-08-20 12:20:00,33.71,33.71,33.64,33.66,195300.0,21.3552,21.3552,21.3108,21.3235,195300.0
2007-08-20 12:25:00,33.66,33.71,33.66,33.69,183300.0,21.3235,21.3552,21.3235,21.3425,183300.0
2007-08-20 12:30:00,33.69,33.71,33.66,33.7,115500.0,21.3425,21.3552,21.3235,21.3489,115500.0
2007-08-20 12:35:00,33.71,33.71,33.64,33.66,119800.0,21.3552,21.3552,21.3108,21.3235,119800.0
2007-08-20 12:40:00,33.65,33.66,33.59,33.6,155800.0,21.3172,21.3235,21.2792,21.2855,155800.0
2007-08-20 12:45:00,33.6,33.61,33.53,33.53,133900.0,21.2855,21.2918,21.2412,21.2412,133900.0
2007-08-20 12:50:00,33.53,33.57,33.49,33.57,169800.0,21.2412,21.2665,21.2158,21.2665,169800.0
2007-08-20 12:55:00,33.57,33.57,33.45,33.46,147400.0,21.2665,21.2665,21.1905,21.1968,147400.0
2007-08-20 13:00:00,33.46,33.56,33.45,33.55,149300.0,21.1968,21.2602,21.1905,21.2538,149300.0
2007-08-20 13:05:00,33.55,33.56,33.49,33.51,240600.0,21.2538,21.2602,21.2158,21.2285,240600.0
2007-08-20 13:10:00,33.51,33.56,33.46,33.55,257500.0,21.2285,21.2602,21.1968,21.2538,257500.0
2007-08-20 13:15:00,33.56,33.58,33.45,33.46,234900.0,21.2602,21.2728,21.1905,21.1968,234900.0
2007-08-20 13:20:00,33.45,33.47,33.31,33.41,381200.0,21.1905,21.2031,21.1018,21.1651,381200.0
2007-08-20 13:25:00,33.42,33.45,33.36,33.37,258800.0,21.1715,21.1905,21.1335,21.1398,258800.0
2007-08-20 13:30:00,33.37,33.4,33.34,33.35,349700.0,21.1398,21.1588,21.1208,21.1271,349700.0
2007-08-20 13:35:00,33.35,33.46,33.35,33.44,310100.0,21.1271,21.1968,21.1271,21.1841,310100.0
2007-08-20 13:40:00,33.43,33.5,33.37,33.4,732800.0,21.1778,21.2222,21.1398,21.1588,732800.0
2007-08-20 13:45:00,33.41,33.59,33.39,33.59,179100.0,21.1651,21.2792,21.1525,21.2792,179100.0
2007-08-20 13:50:00,33.59,33.66,33.52,33.55,216100.0,21.2792,21.3235,21.2348,21.2538,216100.0
2007-08-20 13:55:00,33.54,33.57,33.48,33.5,95100.0,21.2475,21.2665,21.2095,21.2222,95100.0
2007-08-20 14:00:00,33.5,33.58,33.48,33.56,201800.0,21.2222,21.2728,21.2095,21.2602,201800.0
2007-08-20 14:05:00,33.55,33.56,33.5,33.54,98200.0,21.2538,21.2602,21.2222,21.2475,98200.0
2007-08-20 14:10:00,33.54,33.59,33.5,33.51,131400.0,21.2475,21.2792,21.2222,21.2285,131400.0
2007-08-20 14:15:00,33.5,33.56,33.5,33.54,111600.0,21.2222,21.2602,21.2222,21.2475,111600.0
2007-08-20 14:20:00,33.53,33.66,33.52,33.63,204100.0,21.2412,21.3235,21.2348,21.3045,204100.0
2007-08-20 14:25:00,33.64,33.71,33.61,33.71,129900.0,21.3108,21.3552,21.2918,21.3552,129900.0
2007-08-20 14:30:00,33.7,33.8,33.67,33.8,204500.0,21.3489,21.4122,21.3298,21.4122,204500.0
2007-08-20 14:35:00,33.79,33.8,33.72,33.74,150800.0,21.4059,21.4122,21.3615,21.3742,150800.0
2007-08-20 14:40:00,33.74,33.74,33.61,33.61,168800.0,21.3742,21.3742,21.2918,21.2918,168800.0
2007-08-20 14:45:00,33.61,33.71,33.6,33.67,141200.0,21.2918,21.3552,21.2855,21.3298,141200.0
2007-08-20 14:50:00,33.67,33.68,33.63,33.65,121300.0,21.3298,21.3362,21.3045,21.3172,121300.0
2007-08-20 14:55:00,33.65,33.68,33.63,33.65,119900.0,21.3172,21.3362,21.3045,21.3172,119900.0
2007-08-20 15:00:00,33.65,33.77,33.64,33.77,216600.0,21.3172,21.3932,21.3108,21.3932,216600.0
2007-08-20 15:05:00,33.76,33.84,33.68,33.79,155900.0,21.3869,21.4375,21.3362,21.4059,155900.0
2007-08-20 15:10:00,33.8,33.91,33.78,33.86,197800.0,21.4122,21.4819,21.3995,21.4502,197800.0
2007-08-20 15:15:00,33.86,33.94,33.81,33.83,199800.0,21.4502,21.5009,21.4185,21.4312,199800.0
2007-08-20 15:20:00,33.83,33.87,33.78,33.83,230100.0,21.4312,21.4565,21.3995,21.4312,230100.0
2007-08-20 15:25:00,33.82,33.86,33.74,33.74,168900.0,21.4249,21.4502,21.3742,21.3742,168900.0
2007-08-20 15:30:00,33.74,33.75,33.65,33.7,221200.0,21.3742,21.3805,21.3172,21.3489,221200.0
2007-08-20 15:35:00,33.71,33.76,33.68,33.74,305300.0,21.3552,21.3869,21.3362,21.3742,305300.0
2007-08-20 15:40:00,33.74,33.85,33.74,33.82,424700.0,21.3742,21.4439,21.3742,21.4249,424700.0
2007-08-20 15:45:00,33.81,33.83,33.74,33.76,188900.0,21.4185,21.4312,21.3742,21.3869,188900.0
2007-08-20 15:50:00,33.75,33.77,33.68,33.7,309100.0,21.3805,21.3932,21.3362,21.3489,309100.0
2007-08-20 15:55:00,33.7,33.79,33.66,33.73,265400.0,21.3489,21.4059,21.3235,21.3679,265400.0
2007-08-21 09:30:00,33.8,33.89,33.6,33.89,289500.0,21.4122,21.4692,21.2855,21.4692,289500.0
2007-08-21 09:35:00,33.9,33.92,33.76,33.77,353500.0,21.4756,21.4882,21.3869,21.3932,353500.0
2007-08-21 09:40:00,33.8,33.99,33.8,33.96,183000.0,21.4122,21.5326,21.4122,21.5136,183000.0
2007-08-21 09:45:00,33.96,34.16,33.92,34.09,335700.0,21.5136,21.6403,21.4882,21.5959,335700.0
2007-08-21 09:50:00,34.09,34.15,34.0,34.07,343200.0,21.5959,21.6339,21.5389,21.5832,343200.0
2007-08-21 09:55:00,34.08,34.17,34.01,34.15,282100.0,21.5896,21.6466,21.5452,21.6339,282100.0
2007-08-21 10:00:00,34.15,34.22,34.11,34.18,195600.0,21.6339,21.6783,21.6086,21.6529,195600.0
2007-08-21 10:05:00,34.18,34.23,34.13,34.15,184100.0,21.6529,21.6846,21.6213,21.6339,184100.0
2007-08-21 10:10:00,34.14,34.15,34.03,34.07,188300.0,21.6276,21.6339,21.5579,21.5832,188300.0
2007-08-21 10:15:00,34.06,34.14,34.0,34.09,201900.0,21.5769,21.6276,21.5389,21.5959,201900.0
2007-08-21 10:20:00,34.08,34.14,34.0,34.05,175500.0,21.5896,21.6276,21.5389,21.5706,175500.0
2007-08-21 10:25:00,34.05,34.13,34.0,34.11,151600.0,21.5706,21.6213,21.5389,21.6086,151600.0
2007-08-21 10:30:00,34.11,34.15,34.08,34.14,312400.0,21.6086,21.6339,21.5896,21.6276,312400.0
2007-08-21 10:35:00,34.14,34.2,34.12,34.2,97900.0,21.6276,21.6656,21.6149,21.6656,97900.0
2007-08-21 10:40:00,34.2,34.32,34.18,34.3,304800.0,21.6656,21.7416,21.6529,21.729,304800.0
2007-08-21 10:45:00,34.3,34.34,34.25,34.3,197200.0,21.729,21.7543,21.6973,21.729,197200.0
2007-08-21 10:50:00,34.3,34.31,34.22,34.27,277700.0,21.729,21.7353,21.6783,21.7099,277700.0
2007-08-21 10:55:00,34.26,34.26,34.19,34.22,277400.0,21.7036,21.7036,21.6593,21.6783,277400.0
2007-08-21 11:00:00,34.22,34.31,34.2,34.3,186100.0,21.6783,21.7353,21.6656,21.729,186100.0
2007-08-21 11:05:00,34.3,34.32,34.22,34.23,191300.0,21.729,21.7416,21.6783,21.6846,191300.0
2007-08-21 11:10:00,34.23,34.27,34.22,34.23,147200.0,21.6846,21.7099,21.6783,21.6846,147200.0
2007-08-21 11:15:00,34.23,34.3,34.22,34.27,134500.0,21.6846,21.729,21.6783,21.7099,134500.0
2007-08-21 11:20:00,34.27,34.31,34.18,34.2,140200.0,21.7099,21.7353,21.6529,21.6656,140200.0
2007-08-21 11:25:00,34.2,34.3,34.2,34.29,147600.0,21.6656,21.729,21.6656,21.7226,147600.0
2007-08-21 11:30:00,34.29,34.34,34.27,34.3,709500.0,21.7226,21.7543,21.7099,21.729,709500.0
2007-08-21 11:35:00,34.3,34.32,34.25,34.29,370800.0,21.729,21.7416,21.6973,21.7226,370800.0
2007-08-21 11:40:00,34.29,34.39,34.28,34.39,209900.0,21.7226,21.786,21.7163,21.786,209900.0
2007-08-21 11:45:00,34.39,34.46,34.38,34.45,233100.0,21.786,21.8303,21.7796,21.824,233100.0
2007-08-21 11:50:00,34.45,34.48,34.38,34.4,144500.0,21.824,21.843,21.7796,21.7923,144500.0
2007-08-21 11:55:00,34.4,34.45,34.38,34.43,118000.0,21.7923,21.824,21.7796,21.8113,118000.0
2007-08-21 12:00:00,34.43,34.45,34.39,34.4,122200.0,21.8113,21.824,21.786,21.7923,122200.0
2007-08-21 12:05:00,34.4,34.49,34.37,34.48,246600.0,21.7923,21.8493,21.7733,21.843,246600.0
2007-08-21 12:10:00,34.48,34.54,34.47,34.53,180000.0,21.843,21.881,21.8366,21.8747,180000.0
2007-08-21 12:15:00,34.53,34.54,34.52,34.54,140400.0,21.8747,21.881,21.8683,21.881,140400.0
2007-08-21 12:20:00,34.53,34.63,34.53,34.6,324900.0,21.8747,21.938,21.8747,21.919,324900.0
2007-08-21 12:25:00,34.6,34.66,34.59,34.63,242700.0,21.919,21.957,21.9127,21.938,242700.0
2007-08-21 12:30:00,34.63,34.63,34.45,34.48,379300.0,21.938,21.938,21.824,21.843,379300.0
2007-08-21 12:35:00,34.47,34.53,34.43,34.48,157100.0,21.8366,21.8747,21.8113,21.843,157100.0
2007-08-21 12:40:00,34.47,34.49,34.42,34.43,127800.0,21.8366,21.8493,21.805,21.8113,127800.0
2007-08-21 12:45:00,34.43,34.44,34.32,34.36,222500.0,21.8113,21.8176,21.7416,21.767,222500.0
2007-08-21 12:50:00,34.35,34.39,34.33,34.35,150400.0,21.7606,21.786,21.748,21.7606,150400.0
2007-08-21 12:55:00,34.35,34.37,34.34,34.34,94900.0,21.7606,21.7733,21.7543,21.7543,94900.0
2007-08-21 13:00:00,34.34,34.39,34.29,34.31,142800.0,21.7543,21.786,21.7226,21.7353,142800.0
2007-08-21 13:05:00,34.31,34.32,34.26,34.29,119100.0,21.7353,21.7416,21.7036,21.7226,119100.0
2007-08-21 13:10:00,34.29,34.3,34.23,34.24,162700.0,21.7226,21.729,21.6846,21.6909,162700.0
2007-08-21 13:15:00,34.23,34.32,34.22,34.28,128400.0,21.6846,21.7416,21.6783,21.7163,128400.0
2007-08-21 13:20:00,34.28,34.34,34.28,34.31,97900.0,21.7163,21.7543,21.7163,21.7353,97900.0
2007-08-21 13:25:00,34.32,34.35,34.26,34.3,121800.0,21.7416,21.7606,21.7036,21.729,121800.0
2007-08-21 13:30:00,34.3,34.31,34.26,34.27,105600.0,21.729,21.7353,21.7036,21.7099,105600.0
2007-08-21 13:35:00,34.28,34.33,34.27,34.28,122800.0,21.7163,21.748,21.7099,21.7163,122800.0
2007-08-21 13:40:00,34.29,34.31,34.27,34.29,286800.0,21.7226,21.7353,21.7099,21.7226,286800.0
2007-08-21 13:45:00,34.3,34.33,34.28,34.31,99900.0,21.729,21.748,21.7163,21.7353,99900.0
2007-08-21 13:50:00,34.32,34.33,34.25,34.25,148400.0,21.7416,21.748,21.6973,21.6973,148400.0
2007-08-21 13:55:00,34.25,34.25,34.18,34.18,118200.0,21.6973,21.6973,21.6529,21.6529,118200.0
2007-08-21 14:00:00,34.19,34.23,34.17,34.22,147000.0,21.6593,21.6846,21.6466,21.6783,147000.0
2007-08-21 14:05:00,34.22,34.24,34.17,34.2,100400.0,21.6783,21.6909,21.6466,21.6656,100400.0
2007-08-21 14:10:00,34.2,34.23,34.19,34.22,102500.0,21.6656,21.6846,21.6593,21.6783,102500.0
2007-08-21 14:15:00,34.21,34.21,34.15,34.15,132500.0,21.6719,21.6719,21.6339,21.6339,132500.0
2007-08-21 14:20:00,34.16,34.16,34.14,34.16,124900.0,21.6403,21.6403,21.6276,21.6403,124900.0
2007-08-21 14:25:00,34.16,34.23,34.16,34.22,127900.0,21.6403,21.6846,21.6403,21.6783,127900.0
2007-08-21 14:30:00,34.22,34.24,34.12,34.14,252400.0,21.6783,21.6909,21.6149,21.6276,252400.0
2007-08-21 14:35:00,34.14,34.19,34.13,34.19,172400.0,21.6276,21.6593,21.6213,21.6593,172400.0
2007-08-21 14:40:00,34.19,34.23,34.15,34.17,382300.0,21.6593,21.6846,21.6339,21.6466,382300.0
2007-08-21 14:45:00,34.18,34.23,34.14,34.22,159100.0,21.6529,21.6846,21.6276,21.6783,159100.0
2007-08-21 14:50:00,34.22,34.22,34.13,34.15,151700.0,21.6783,21.6783,21.6213,21.6339,151700.0
2007-08-21 14:55:00,34.14,34.23,34.14,34.23,102500.0,21.6276,21.6846,21.6276,21.6846,102500.0
2007-08-21 15:00:00,34.22,34.32,34.22,34.29,163000.0,21.6783,21.7416,21.6783,21.7226,163000.0
2007-08-21 15:05:00,34.29,34.33,34.26,34.28,377100.0,21.7226,21.748,21.7036,21.7163,377100.0
2007-08-21 15:10:00,34.28,34.29,34.26,34.26,122900.0,21.7163,21.7226,21.7036,21.7036,122900.0
2007-08-21 15:15:00,34.26,34.28,34.19,34.27,175500.0,21.7036,21.7163,21.6593,21.7099,175500.0
2007-08-21 15:20:00,34.27,34.3,34.25,34.3,316300.0,21.7099,21.729,21.6973,21.729,316300.0
2007-08-21 15:25:00,34.31,34.32,34.29,34.31,149100.0,21.7353,21.7416,21.7226,21.7353,149100.0
2007-08-21 15:30:00,34.31,34.41,34.31,34.37,277800.0,21.7353,21.7986,21.7353,21.7733,277800.0
2007-08-21 15:35:00,34.37,34.38,34.31,34.31,414300.0,21.7733,21.7796,21.7353,21.7353,414300.0
2007-08-21 15:40:00,34.31,34.32,34.27,34.29,212800.0,21.7353,21.7416,21.7099,21.7226,212800.0
2007-08-21 15:45:00,34.29,34.33,34.28,34.31,412100.0,21.7226,21.748,21.7163,21.7353,412100.0
2007-08-21 15:50:00,34.31,34.32,34.27,34.31,275900.0,21.7353,21.7416,21.7099,21.7353,275900.0
2007-08-21 15:55:00,34.31,34.34,34.28,34.3,494500.0,21.7353,21.7543,21.7163,21.729,494500.0
2007-08-22 09:30:00,34.48,34.64,34.4,34.6,441700.0,21.843,21.9443,21.7923,21.919,441700.0
2007-08-22 09:35:00,34.6,34.65,34.55,34.57,249500.0,21.919,21.9507,21.8873,21.9,249500.0
2007-08-22 09:40:00,34.57,34.67,34.49,34.65,336900.0,21.9,21.9633,21.8493,21.9507,336900.0
2007-08-22 09:45:00,34.66,34.66,34.5,34.64,209000.0,21.957,21.957,21.8557,21.9443,209000.0
2007-08-22 09:50:00,34.64,34.65,34.54,34.55,150700.0,21.9443,21.9507,21.881,21.8873,150700.0
2007-08-22 09:55:00,34.55,34.59,34.5,34.52,147100.0,21.8873,21.9127,21.8557,21.8683,147100.0
2007-08-22 10:00:00,34.52,34.52,34.43,34.5,237000.0,21.8683,21.8683,21.8113,21.8557,237000.0
2007-08-22 10:05:00,34.5,34.63,34.49,34.59,117400.0,21.8557,21.938,21.8493,21.9127,117400.0
2007-08-22 10:10:00,34.59,34.6,34.55,34.58,135100.0,21.9127,21.919,21.8873,21.9063,135100.0
2007-08-22 10:15:00,34.58,34.59,34.51,34.54,135400.0,21.9063,21.9127,21.862,21.881,135400.0
2007-08-22 10:20:00,34.53,34.56,34.46,34.52,239900.0,21.8747,21.8937,21.8303,21.8683,239900.0
2007-08-22 10:25:00,34.52,34.53,34.35,34.45,169400.0,21.8683,21.8747,21.7606,21.824,169400.0
2007-08-22 10:30:00,34.45,34.5,34.4,34.48,98900.0,21.824,21.8557,21.7923,21.843,98900.0
2007-08-22 10:35:00,34.49,34.5,34.43,34.47,110600.0,21.8493,21.8557,21.8113,21.8366,110600.0
2007-08-22 10:40:00,34.47,34.49,34.42,34.42,121700.0,21.8366,21.8493,21.805,21.805,121700.0
2007-08-22 10:45:00,34.43,34.54,34.43,34.52,66400.0,21.8113,21.881,21.8113,21.8683,66400.0
2007-08-22 10:50:00,34.52,34.54,34.44,34.47,106000.0,21.8683,21.881,21.8176,21.8366,106000.0
2007-08-22 10:55:00,34.47,34.51,34.4,34.4,97900.0,21.8366,21.862,21.7923,21.7923,97900.0
2007-08-22 11:00:00,34.4,34.43,34.37,34.42,121500.0,21.7923,21.8113,21.7733,21.805,121500.0
2007-08-22 11:05:00,34.42,34.43,34.38,34.39,136100.0,21.805,21.8113,21.7796,21.786,136100.0
2007-08-22 11:10:00,34.4,34.4,34.3,34.36,129200.0,21.7923,21.7923,21.729,21.767,129200.0
2007-08-22 11:15:00,34.37,34.41,34.36,34.41,58100.0,21.7733,21.7986,21.767,21.7986,58100.0
2007-08-22 11:20:00,34.41,34.43,34.36,34.42,124500.0,21.7986,21.8113,21.767,21.805,124500.0
2007-08-22 11:25:00,34.43,34.43,34.38,34.38,104100.0,21.8113,21.8113,21.7796,21.7796,104100.0
2007-08-22 11:30:00,34.37,34.39,34.32,34.39,98400.0,21.7733,21.786,21.7416,21.786,98400.0
2007-08-22 11:35:00,34.39,34.42,34.31,34.33,164600.0,21.786,21.805,21.7353,21.748,164600.0
2007-08-22 11:40:00,34.33,34.33,34.27,34.3,96200.0,21.748,21.748,21.7099,21.729,96200.0
2007-08-22 11:45:00,34.3,34.31,34.28,34.29,103500.0,21.729,21.7353,21.7163,21.7226,103500.0
2007-08-22 11:50:00,34.29,34.31,34.26,34.26,175500.0,21.7226,21.7353,21.7036,21.7036,175500.0
2007-08-22 11:55:00,34.26,34.27,34.16,34.16,206700.0,21.7036,21.7099,21.6403,21.6403,206700.0
2007-08-22 12:00:00,34.17,34.18,34.1,34.12,6220200.0,21.6466,21.6529,21.6023,21.6149,6220200.0
2007-08-22 12:05:00,34.12,34.19,34.12,34.18,1300500.0,21.6149,21.6593,21.6149,21.6529,1300500.0
2007-08-22 12:10:00,34.18,34.25,34.15,34.16,188600.0,21.6529,21.6973,21.6339,21.6403,188600.0
2007-08-22 12:15:00,34.16,34.22,34.16,34.2,87900.0,21.6403,21.6783,21.6403,21.6656,87900.0
2007-08-22 12:20:00,34.2,34.2,34.14,34.17,88800.0,21.6656,21.6656,21.6276,21.6466,88800.0
2007-08-22 12:25:00,34.17,34.18,34.11,34.17,150900.0,21.6466,21.6529,21.6086,21.6466,150900.0
2007-08-22 12:30:00,34.17,34.21,34.11,34.16,365900.0,21.6466,21.6719,21.6086,21.6403,365900.0
2007-08-22 12:35:00,34.17,34.24,34.13,34.23,170700.0,21.6466,21.6909,21.6213,21.6846,170700.0
2007-08-22 12:40:00,34.22,34.32,34.17,34.32,120400.0,21.6783,21.7416,21.6466,21.7416,120400.0
2007-08-22 12:45:00,34.33,34.36,34.29,34.33,124500.0,21.748,21.767,21.7226,21.748,124500.0
2007-08-22 12:50:00,34.33,34.36,34.23,34.34,151000.0,21.748,21.767,21.6846,21.7543,151000.0
2007-08-22 12:55:00,34.33,34.35,34.26,34.27,69100.0,21.748,21.7606,21.7036,21.7099,69100.0
2007-08-22 13:00:00,34.27,34.32,34.2,34.23,561300.0,21.7099,21.7416,21.6656,21.6846,561300.0
2007-08-22 13:05:00,34.22,34.24,34.13,34.2,205200.0,21.6783,21.6909,21.6213,21.6656,205200.0
2007-08-22 13:10:00,34.21,34.21,34.13,34.18,70200.0,21.6719,21.6719,21.6213,21.6529,70200.0
2007-08-22 13:15:00,34.19,34.28,34.17,34.27,154000.0,21.6593,21.7163,21.6466,21.7099,154000.0
2007-08-22 13:20:00,34.28,34.39,34.27,34.3,146700.0,21.7163,21.786,21.7099,21.729,146700.0
2007-08-22 13:25:00,34.3,34.33,34.28,34.28,45600.0,21.729,21.748,21.7163,21.7163,45600.0
2007-08-22 13:30:00,34.29,34.29,34.26,34.28,113700.0,21.7226,21.7226,21.7036,21.7163,113700.0
2007-08-22 13:35:00,34.28,34.31,34.27,34.3,44900.0,21.7163,21.7353,21.7099,21.729,44900.0
2007-08-22 13:40:00,34.31,34.46,34.31,34.43,148000.0,21.7353,21.8303,21.7353,21.8113,148000.0
2007-08-22 13:45:00,34.42,34.43,34.37,34.37,75600.0,21.805,21.8113,21.7733,21.7733,75600.0
2007-08-22 13:50:00,34.38,34.43,34.38,34.42,105800.0,21.7796,21.8113,21.7796,21.805,105800.0
2007-08-22 13:55:00,34.42,34.46,34.38,34.45,110000.0,21.805,21.8303,21.7796,21.824,110000.0
2007-08-22 14:00:00,34.44,34.46,34.34,34.34,102800.0,21.8176,21.8303,21.7543,21.7543,102800.0
2007-08-22 14:05:00,34.33,34.35,34.33,34.34,45100.0,21.748,21.7606,21.748,21.7543,45100.0
2007-08-22 14:10:00,34.33,34.39,34.33,34.36,79900.0,21.748,21.786,21.748,21.767,79900.0
2007-08-22 14:15:00,34.36,34.49,34.32,34.47,109800.0,21.767,21.8493,21.7416,21.8366,109800.0
2007-08-22 14:20:00,34.47,34.48,34.35,34.38,79400.0,21.8366,21.843,21.7606,21.7796,79400.0
2007-08-22 14:25:00,34.38,34.4,34.36,34.37,73500.0,21.7796,21.7923,21.767,21.7733,73500.0
2007-08-22 14:30:00,34.37,34.46,34.37,34.41,604400.0,21.7733,21.8303,21.7733,21.7986,604400.0
2007-08-22 14:35:00,34.4,34.48,34.38,34.46,98400.0,21.7923,21.843,21.7796,21.8303,98400.0
2007-08-22 14:40:00,34.46,34.48,34.43,34.44,71800.0,21.8303,21.843,21.8113,21.8176,71800.0
2007-08-22 14:45:00,34.45,34.5,34.44,34.46,366000.0,21.824,21.8557,21.8176,21.8303,366000.0
2007-08-22 14:50:00,34.47,34.5,34.41,34.41,164300.0,21.8366,21.8557,21.7986,21.7986,164300.0
2007-08-22 14:55:00,34.41,34.42,34.37,34.4,185100.0,21.7986,21.805,21.7733,21.7923,185100.0
2007-08-22 15:00:00,34.39,34.41,34.36,34.4,110700.0,21.786,21.7986,21.767,21.7923,110700.0
2007-08-22 15:05:00,34.39,34.4,34.38,34.4,75500.0,21.786,21.7923,21.7796,21.7923,75500.0
2007-08-22 15:10:00,34.39,34.42,34.36,34.36,122600.0,21.786,21.805,21.767,21.767,122600.0
2007-08-22 15:15:00,34.37,34.45,34.36,34.43,237000.0,21.7733,21.824,21.767,21.8113,237000.0
2007-08-22 15:20:00,34.43,34.51,34.42,34.49,339300.0,21.8113,21.862,21.805,21.8493,339300.0
2007-08-22 15:25:00,34.49,34.52,34.47,34.49,295800.0,21.8493,21.8683,21.8366,21.8493,295800.0
2007-08-22 15:30:00,34.49,34.61,34.49,34.6,320400.0,21.8493,21.9253,21.8493,21.919,320400.0
2007-08-22 15:35:00,34.6,34.61,34.51,34.6,293000.0,21.919,21.9253,21.862,21.919,293000.0
2007-08-22 15:40:00,34.6,34.63,34.57,34.59,197900.0,21.919,21.938,21.9,21.9127,197900.0
2007-08-22 15:45:00,34.59,34.6,34.55,34.59,223900.0,21.9127,21.919,21.8873,21.9127,223900.0
2007-08-22 15:50:00,34.59,34.69,34.59,34.68,441100.0,21.9127,21.976,21.9127,21.9697,441100.0
2007-08-22 15:55:00,34.68,34.8,34.68,34.77,710500.0,21.9697,22.0457,21.9697,22.0267,710500.0
2007-08-23 09:30:00,34.15,34.21,34.0,34.17,807800.0,21.6339,21.6719,21.5389,21.6466,807800.0
2007-08-23 09:35:00,34.17,34.36,34.11,34.24,606000.0,21.6466,21.767,21.6086,21.6909,606000.0
2007-08-23 09:40:00,34.25,34.28,34.12,34.19,311500.0,21.6973,21.7163,21.6149,21.6593,311500.0
2007-08-23 09:45:00,34.19,34.2,34.05,34.1,477300.0,21.6593,21.6656,21.5706,21.6023,477300.0
2007-08-23 09:50:00,34.09,34.1,33.88,33.88,538600.0,21.5959,21.6023,21.4629,21.4629,538600.0
2007-08-23 09:55:00,33.88,34.06,33.85,33.94,409100.0,21.4629,21.5769,21.4439,21.5009,409100.0
2007-08-23 10:00:00,33.94,34.02,33.92,33.95,438700.0,21.5009,21.5516,21.4882,21.5072,438700.0
2007-08-23 10:05:00,33.95,34.01,33.94,33.98,517600.0,21.5072,21.5452,21.5009,21.5262,517600.0
2007-08-23 10:10:00,33.99,34.0,33.9,33.91,236300.0,21.5326,21.5389,21.4756,21.4819,236300.0
2007-08-23 10:15:00,33.92,33.93,33.81,33.84,450900.0,21.4882,21.4946,21.4185,21.4375,450900.0
2007-08-23 10:20:00,33.83,33.89,33.78,33.83,595900.0,21.4312,21.4692,21.3995,21.4312,595900.0
2007-08-23 10:25:00,33.83,34.05,33.82,34.04,223800.0,21.4312,21.5706,21.4249,21.5642,223800.0
2007-08-23 10:30:00,34.03,34.07,33.95,34.05,246300.0,21.5579,21.5832,21.5072,21.5706,246300.0
2007-08-23 10:35:00,34.05,34.16,34.04,34.15,159000.0,21.5706,21.6403,21.5642,21.6339,159000.0
2007-08-23 10:40:00,34.15,34.17,34.09,34.11,761700.0,21.6339,21.6466,21.5959,21.6086,761700.0
2007-08-23 10:45:00,34.1,34.17,34.1,34.16,164400.0,21.6023,21.6466,21.6023,21.6403,164400.0
2007-08-23 10:50:00,34.15,34.18,34.13,34.16,616800.0,21.6339,21.6529,21.6213,21.6403,616800.0
2007-08-23 10:55:00,34.15,34.19,34.12,34.12,429900.0,21.6339,21.6593,21.6149,21.6149,429900.0
2007-08-23 11:00:00,34.12,34.15,34.03,34.04,425700.0,21.6149,21.6339,21.5579,21.5642,425700.0
2007-08-23 11:05:00,34.04,34.11,34.02,34.05,184700.0,21.5642,21.6086,21.5516,21.5706,184700.0
2007-08-23 11:10:00,34.05,34.06,33.9,33.91,406300.0,21.5706,21.5769,21.4756,21.4819,406300.0
2007-08-23 11:15:00,33.91,34.04,33.91,33.98,393900.0,21.4819,21.5642,21.4819,21.5262,393900.0
2007-08-23 11:20:00,33.97,34.02,33.94,34.01,257500.0,21.5199,21.5516,21.5009,21.5452,257500.0
2007-08-23 11:25:00,34.01,34.04,33.95,33.95,110300.0,21.5452,21.5642,21.5072,21.5072,110300.0
2007-08-23 11:30:00,33.95,33.96,33.85,33.87,234900.0,21.5072,21.5136,21.4439,21.4565,234900.0
2007-08-23 11:35:00,33.87,33.91,33.84,33.9,164100.0,21.4565,21.4819,21.4375,21.4756,164100.0
2007-08-23 11:40:00,33.91,33.94,33.86,33.87,155700.0,21.4819,21.5009,21.4502,21.4565,155700.0
2007-08-23 11:45:00,33.86,33.88,33.85,33.86,94000.0,21.4502,21.4629,21.4439,21.4502,94000.0
2007-08-23 11:50:00,33.86,33.88,33.84,33.85,273600.0,21.4502,21.4629,21.4375,21.4439,273600.0
2007-08-23 11:55:00,33.86,33.87,33.84,33.86,132600.0,21.4502,21.4565,21.4375,21.4502,132600.0
2007-08-23 12:00:00,33.87,33.89,33.84,33.87,177300.0,21.4565,21.4692,21.4375,21.4565,177300.0
2007-08-23 12:05:00,33.88,33.9,33.83,33.83,120500.0,21.4629,21.4756,21.4312,21.4312,120500.0
2007-08-23 12:10:00,33.83,33.86,33.81,33.81,224800.0,21.4312,21.4502,21.4185,21.4185,224800.0
2007-08-23 12:15:00,33.81,33.87,33.81,33.86,132100.0,21.4185,21.4565,21.4185,21.4502,132100.0
2007-08-23 12:20:00,33.86,33.89,33.82,33.84,239700.0,21.4502,21.4692,21.4249,21.4375,239700.0
2007-08-23 12:25:00,33.83,33.84,33.81,33.81,111700.0,21.4312,21.4375,21.4185,21.4185,111700.0
2007-08-23 12:30:00,33.81,33.85,33.81,33.83,61000.0,21.4185,21.4439,21.4185,21.4312,61000.0
2007-08-23 12:35:00,33.83,33.92,33.83,33.92,72900.0,21.4312,21.4882,21.4312,21.4882,72900.0
2007-08-23 12:40:00,33.91,33.94,33.89,33.91,132500.0,21.4819,21.5009,21.4692,21.4819,132500.0
2007-08-23 12:45:00,33.91,33.93,33.86,33.92,88400.0,21.4819,21.4946,21.4502,21.4882,88400.0
2007-08-23 12:50:00,33.92,33.92,33.85,33.87,117400.0,21.4882,21.4882,21.4439,21.4565,117400.0
2007-08-23 12:55:00,33.86,33.88,33.81,33.86,126500.0,21.4502,21.4629,21.4185,21.4502,126500.0
2007-08-23 13:00:00,33.87,33.89,33.81,33.82,309000.0,21.4565,21.4692,21.4185,21.4249,309000.0
2007-08-23 13:05:00,33.83,33.92,33.82,33.88,199800.0,21.4312,21.4882,21.4249,21.4629,199800.0
2007-08-23 13:10:00,33.89,33.93,33.87,33.9,126300.0,21.4692,21.4946,21.4565,21.4756,126300.0
2007-08-23 13:15:00,33.91,34.0,33.91,33.97,456200.0,21.4819,21.5389,21.4819,21.5199,456200.0
2007-08-23 13:20:00,33.96,33.99,33.93,33.96,287900.0,21.5136,21.5326,21.4946,21.5136,287900.0
2007-08-23 13:25:00,33.96,33.98,33.92,33.98,212700.0,21.5136,21.5262,21.4882,21.5262,212700.0
2007-08-23 13:30:00,33.99,34.0,33.9,33.91,228600.0,21.5326,21.5389,21.4756,21.4819,228600.0
2007-08-23 13:35:00,33.91,33.98,33.9,33.91,135600.0,21.4819,21.5262,21.4756,21.4819,135600.0
2007-08-23 13:40:00,33.91,33.99,33.9,33.98,99300.0,21.4819,21.5326,21.4756,21.5262,99300.0
2007-08-23 13:45:00,33.98,33.99,33.9,33.91,84700.0,21.5262,21.5326,21.4756,21.4819,84700.0
2007-08-23 13:50:00,33.91,33.94,33.89,33.9,173100.0,21.4819,21.5009,21.4692,21.4756,173100.0
2007-08-23 13:55:00,33.91,33.96,33.88,33.96,254000.0,21.4819,21.5136,21.4629,21.5136,254000.0
2007-08-23 14:00:00,33.96,34.04,33.95,34.03,248400.0,21.5136,21.5642,21.5072,21.5579,248400.0
2007-08-23 14:05:00,34.04,34.04,33.98,34.03,191200.0,21.5642,21.5642,21.5262,21.5579,191200.0
2007-08-23 14:10:00,34.03,34.09,34.02,34.07,242100.0,21.5579,21.5959,21.5516,21.5832,242100.0
2007-08-23 14:15:00,34.07,34.14,34.03,34.13,288600.0,21.5832,21.6276,21.5579,21.6213,288600.0
2007-08-23 14:20:00,34.13,34.14,34.05,34.06,163800.0,21.6213,21.6276,21.5706,21.5769,163800.0
2007-08-23 14:25:00,34.07,34.07,34.03,34.05,124500.0,21.5832,21.5832,21.5579,21.5706,124500.0
2007-08-23 14:30:00,34.05,34.06,33.99,34.04,138600.0,21.5706,21.5769,21.5326,21.5642,138600.0
2007-08-23 14:35:00,34.05,34.07,34.0,34.06,256500.0,21.5706,21.5832,21.5389,21.5769,256500.0
2007-08-23 14:40:00,34.06,34.08,33.92,33.97,257500.0,21.5769,21.5896,21.4882,21.5199,257500.0
2007-08-23 14:45:00,33.97,34.05,33.96,34.04,128700.0,21.5199,21.5706,21.5136,21.5642,128700.0
2007-08-23 14:50:00,34.04,34.06,34.02,34.03,196100.0,21.5642,21.5769,21.5516,21.5579,196100.0
2007-08-23 14:55:00,34.03,34.04,33.97,34.04,170600.0,21.5579,21.5642,21.5199,21.5642,170600.0
2007-08-23 15:00:00,34.05,34.06,33.04,33.97,928800.0,21.5706,21.5769,20.9307,21.5199,928800.0
2007-08-23 15:05:00,33.96,34.04,33.94,33.99,741400.0,21.5136,21.5642,21.5009,21.5326,741400.0
2007-08-23 15:10:00,33.99,34.03,33.97,33.98,139700.0,21.5326,21.5579,21.5199,21.5262,139700.0
2007-08-23 15:15:00,33.98,34.05,33.96,34.05,191000.0,21.5262,21.5706,21.5136,21.5706,191000.0
2007-08-23 15:20:00,34.05,34.15,34.04,34.06,191800.0,21.5706,21.6339,21.5642,21.5769,191800.0
2007-08-23 15:25:00,34.06,34.07,33.96,33.97,211700.0,21.5769,21.5832,21.5136,21.5199,211700.0
2007-08-23 15:30:00,33.97,33.98,33.95,33.96,218900.0,21.5199,21.5262,21.5072,21.5136,218900.0
2007-08-23 15:35:00,33.96,33.98,33.93,33.95,235100.0,21.5136,21.5262,21.4946,21.5072,235100.0
2007-08-23 15:40:00,33.96,34.04,33.96,34.02,226000.0,21.5136,21.5642,21.5136,21.5516,226000.0
2007-08-23 15:45:00,34.02,34.1,33.97,34.08,364000.0,21.5516,21.6023,21.5199,21.5896,364000.0
2007-08-23 15:50:00,34.09,34.1,34.04,34.04,455500.0,21.5959,21.6023,21.5642,21.5642,455500.0
2007-08-23 15:55:00,34.04,34.05,34.0,34.04,836900.0,21.5642,21.5706,21.5389,21.5642,836900.0
2007-08-24 09:30:00,34.21,34.33,34.16,34.32,405700.0,21.6719,21.748,21.6403,21.7416,405700.0
2007-08-24 09:35:00,34.33,34.95,34.33,34.6,903300.0,21.748,22.1407,21.748,21.919,903300.0
2007-08-24 09:40:00,34.61,34.87,34.56,34.73,578400.0,21.9253,22.09,21.8937,22.0014,578400.0
2007-08-24 09:45:00,34.73,34.75,34.55,34.6,251000.0,22.0014,22.014,21.8873,21.919,251000.0
2007-08-24 09:50:00,34.6,34.64,34.53,34.55,363200.0,21.919,21.9443,21.8747,21.8873,363200.0
2007-08-24 09:55:00,34.55,34.58,34.52,34.55,159500.0,21.8873,21.9063,21.8683,21.8873,159500.0
2007-08-24 10:00:00,34.55,34.75,34.55,34.72,354500.0,21.8873,22.014,21.8873,21.995,354500.0
2007-08-24 10:05:00,34.73,34.75,34.59,34.69,191100.0,22.0014,22.014,21.9127,21.976,191100.0
2007-08-24 10:10:00,34.68,34.79,34.6,34.71,299100.0,21.9697,22.0394,21.919,21.9887,299100.0
2007-08-24 10:15:00,34.72,34.8,34.7,34.77,266700.0,21.995,22.0457,21.9824,22.0267,266700.0
2007-08-24 10:20:00,34.76,34.78,34.64,34.71,125100.0,22.0204,22.033,21.9443,21.9887,125100.0
2007-08-24 10:25:00,34.7,34.73,34.64,34.7,122200.0,21.9824,22.0014,21.9443,21.9824,122200.0
2007-08-24 10:30:00,34.7,34.75,34.63,34.67,123000.0,21.9824,22.014,21.938,21.9633,123000.0
2007-08-24 10:35:00,34.67,34.68,34.53,34.55,122100.0,21.9633,21.9697,21.8747,21.8873,122100.0
2007-08-24 10:40:00,34.56,34.61,34.47,34.49,113700.0,21.8937,21.9253,21.8366,21.8493,113700.0
2007-08-24 10:45:00,34.48,34.48,34.37,34.41,239700.0,21.843,21.843,21.7733,21.7986,239700.0
2007-08-24 10:50:00,34.4,34.45,34.39,34.41,150100.0,21.7923,21.824,21.786,21.7986,150100.0
2007-08-24 10:55:00,34.41,34.42,34.35,34.35,56100.0,21.7986,21.805,21.7606,21.7606,56100.0
2007-08-24 11:00:00,34.36,34.44,34.34,34.43,102500.0,21.767,21.8176,21.7543,21.8113,102500.0
2007-08-24 11:05:00,34.43,34.54,34.41,34.53,126400.0,21.8113,21.881,21.7986,21.8747,126400.0
2007-08-24 11:10:00,34.52,34.54,34.51,34.54,44800.0,21.8683,21.881,21.862,21.881,44800.0
2007-08-24 11:15:00,34.54,34.59,34.53,34.59,74200.0,21.881,21.9127,21.8747,21.9127,74200.0
2007-08-24 11:20:00,34.58,34.59,34.54,34.56,70300.0,21.9063,21.9127,21.881,21.8937,70300.0
2007-08-24 11:25:00,34.56,34.56,34.53,34.54,41500.0,21.8937,21.8937,21.8747,21.881,41500.0
2007-08-24 11:30:00,34.53,34.55,34.49,34.49,81800.0,21.8747,21.8873,21.8493,21.8493,81800.0
2007-08-24 11:35:00,34.49,34.5,34.44,34.49,87600.0,21.8493,21.8557,21.8176,21.8493,87600.0
2007-08-24 11:40:00,34.49,34.5,34.45,34.48,68800.0,21.8493,21.8557,21.824,21.843,68800.0
2007-08-24 11:45:00,34.47,34.48,34.45,34.46,56900.0,21.8366,21.843,21.824,21.8303,56900.0
2007-08-24 11:50:00,34.46,34.5,34.45,34.46,81200.0,21.8303,21.8557,21.824,21.8303,81200.0
2007-08-24 11:55:00,34.46,34.48,34.41,34.48,169000.0,21.8303,21.843,21.7986,21.843,169000.0
2007-08-24 12:00:00,34.48,34.48,34.43,34.44,86900.0,21.843,21.843,21.8113,21.8176,86900.0
2007-08-24 12:05:00,34.44,34.46,34.42,34.42,68600.0,21.8176,21.8303,21.805,21.805,68600.0
2007-08-24 12:10:00,34.42,34.43,34.38,34.41,60800.0,21.805,21.8113,21.7796,21.7986,60800.0
2007-08-24 12:15:00,34.41,34.5,34.39,34.48,79300.0,21.7986,21.8557,21.786,21.843,79300.0
2007-08-24 12:20:00,34.48,34.55,34.45,34.47,126500.0,21.843,21.8873,21.824,21.8366,126500.0
2007-08-24 12:25:00,34.46,34.49,34.44,34.44,68700.0,21.8303,21.8493,21.8176,21.8176,68700.0
2007-08-24 12:30:00,34.43,34.55,34.42,34.5,166700.0,21.8113,21.8873,21.805,21.8557,166700.0
2007-08-24 12:35:00,34.5,34.6,34.5,34.59,157900.0,21.8557,21.919,21.8557,21.9127,157900.0
2007-08-24 12:40:00,34.58,34.61,34.5,34.5,1330400.0,21.9063,21.9253,21.8557,21.8557,1330400.0
2007-08-24 12:45:00,34.5,34.51,34.46,34.47,51700.0,21.8557,21.862,21.8303,21.8366,51700.0
2007-08-24 12:50:00,34.48,34.5,34.45,34.47,42300.0,21.843,21.8557,21.824,21.8366,42300.0
2007-08-24 12:55:00,34.47,34.47,34.41,34.43,75700.0,21.8366,21.8366,21.7986,21.8113,75700.0
2007-08-24 13:00:00,34.43,34.5,34.42,34.49,59900.0,21.8113,21.8557,21.805,21.8493,59900.0
2007-08-24 13:05:00,34.49,34.49,34.36,34.39,150100.0,21.8493,21.8493,21.767,21.786,150100.0
2007-08-24 13:10:00,34.39,34.45,34.37,34.42,57000.0,21.786,21.824,21.7733,21.805,57000.0
2007-08-24 13:15:00,34.43,34.46,34.42,34.44,64600.0,21.8113,21.8303,21.805,21.8176,64600.0
2007-08-24 13:20:00,34.45,34.46,34.43,34.46,31800.0,21.824,21.8303,21.8113,21.8303,31800.0
2007-08-24 13:25:00,34.45,34.47,34.44,34.45,57400.0,21.824,21.8366,21.8176,21.824,57400.0
2007-08-24 13:30:00,34.45,34.46,34.42,34.43,54400.0,21.824,21.8303,21.805,21.8113,54400.0
2007-08-24 13:35:00,34.43,34.45,34.42,34.44,56900.0,21.8113,21.824,21.805,21.8176,56900.0
2007-08-24 13:40:00,34.45,34.49,34.44,34.47,78500.0,21.824,21.8493,21.8176,21.8366,78500.0
2007-08-24 13:45:00,34.46,34.47,34.43,34.45,59900.0,21.8303,21.8366,21.8113,21.824,59900.0
2007-08-24 13:50:00,34.45,34.45,34.43,34.43,32300.0,21.824,21.824,21.8113,21.8113,32300.0
2007-08-24 13:55:00,34.44,34.45,34.43,34.43,59700.0,21.8176,21.824,21.8113,21.8113,59700.0
2007-08-24 14:00:00,34.44,34.45,34.43,34.45,45200.0,21.8176,21.824,21.8113,21.824,45200.0
2007-08-24 14:05:00,34.45,34.52,34.44,34.52,132900.0,21.824,21.8683,21.8176,21.8683,132900.0
2007-08-24 14:10:00,34.51,34.53,34.46,34.46,620100.0,21.862,21.8747,21.8303,21.8303,620100.0
2007-08-24 14:15:00,34.46,34.47,34.42,34.43,62500.0,21.8303,21.8366,21.805,21.8113,62500.0
2007-08-24 14:20:00,34.43,34.44,34.41,34.42,50900.0,21.8113,21.8176,21.7986,21.805,50900.0
2007-08-24 14:25:00,34.43,34.43,34.39,34.4,87100.0,21.8113,21.8113,21.786,21.7923,87100.0
2007-08-24 14:30:00,34.4,34.41,34.39,34.39,46900.0,21.7923,21.7986,21.786,21.786,46900.0
2007-08-24 14:35:00,34.4,34.42,34.4,34.4,61300.0,21.7923,21.805,21.7923,21.7923,61300.0
2007-08-24 14:40:00,34.41,34.42,34.38,34.41,96300.0,21.7986,21.805,21.7796,21.7986,96300.0
2007-08-24 14:45:00,34.41,34.47,34.4,34.47,73300.0,21.7986,21.8366,21.7923,21.8366,73300.0
2007-08-24 14:50:00,34.47,34.56,34.46,34.54,162400.0,21.8366,21.8937,21.8303,21.881,162400.0
2007-08-24 14:55:00,34.54,34.62,34.54,34.6,194900.0,21.881,21.9317,21.881,21.919,194900.0
2007-08-24 15:00:00,34.61,34.62,34.58,34.59,274300.0,21.9253,21.9317,21.9063,21.9127,274300.0
2007-08-24 15:05:00,34.6,34.6,34.55,34.55,198000.0,21.919,21.919,21.8873,21.8873,198000.0
2007-08-24 15:10:00,34.55,34.59,34.55,34.58,112100.0,21.8873,21.9127,21.8873,21.9063,112100.0
2007-08-24 15:15:00,34.59,34.59,34.53,34.54,128200.0,21.9127,21.9127,21.8747,21.881,128200.0
2007-08-24 15:20:00,34.54,34.54,34.51,34.53,106900.0,21.881,21.881,21.862,21.8747,106900.0
2007-08-24 15:25:00,34.52,34.54,34.51,34.54,62200.0,21.8683,21.881,21.862,21.881,62200.0
2007-08-24 15:30:00,34.54,34.64,34.54,34.59,215700.0,21.881,21.9443,21.881,21.9127,215700.0
2007-08-24 15:35:00,34.59,34.6,34.57,34.58,148500.0,21.9127,21.919,21.9,21.9063,148500.0
2007-08-24 15:40:00,34.59,34.65,34.59,34.62,258900.0,21.9127,21.9507,21.9127,21.9317,258900.0
2007-08-24 15:45:00,34.62,34.66,34.61,34.65,232400.0,21.9317,21.957,21.9253,21.9507,232400.0
2007-08-24 15:50:00,34.64,34.67,34.64,34.65,240800.0,21.9443,21.9633,21.9443,21.9507,240800.0
2007-08-24 15:55:00,34.66,34.72,34.64,34.67,433300.0,21.957,21.995,21.9443,21.9633,433300.0
2007-08-27 09:30:00,35.42,35.45,35.09,35.22,856500.0,22.4385,22.4575,22.2294,22.3118,856500.0
2007-08-27 09:35:00,35.21,35.36,35.18,35.33,314500.0,22.3054,22.4005,22.2864,22.3815,314500.0
2007-08-27 09:40:00,35.34,35.35,35.27,35.33,393400.0,22.3878,22.3941,22.3434,22.3815,393400.0
2007-08-27 09:45:00,35.33,35.52,35.3,35.45,673900.0,22.3815,22.5018,22.3624,22.4575,673900.0
2007-08-27 09:50:00,35.45,35.48,35.41,35.43,389200.0,22.4575,22.4765,22.4321,22.4448,389200.0
2007-08-27 09:55:00,35.44,35.56,35.44,35.51,1449400.0,22.4511,22.5272,22.4511,22.4955,1449400.0
2007-08-27 10:00:00,35.5,35.55,35.26,35.27,464000.0,22.4891,22.5208,22.3371,22.3434,464000.0
2007-08-27 10:05:00,35.28,35.49,35.1,35.15,905800.0,22.3498,22.4828,22.2358,22.2674,905800.0
2007-08-27 10:10:00,35.15,35.49,35.13,35.34,383000.0,22.2674,22.4828,22.2548,22.3878,383000.0
2007-08-27 10:15:00,35.35,35.42,35.3,35.37,210800.0,22.3941,22.4385,22.3624,22.4068,210800.0
2007-08-27 10:20:00,35.38,35.42,35.27,35.3,187200.0,22.4131,22.4385,22.3434,22.3624,187200.0
2007-08-27 10:25:00,35.3,35.33,35.25,35.29,157700.0,22.3624,22.3815,22.3308,22.3561,157700.0
2007-08-27 10:30:00,35.29,35.31,35.26,35.27,153600.0,22.3561,22.3688,22.3371,22.3434,153600.0
2007-08-27 10:35:00,35.27,35.28,35.2,35.22,155500.0,22.3434,22.3498,22.2991,22.3118,155500.0
2007-08-27 10:40:00,35.22,35.31,35.21,35.25,696300.0,22.3118,22.3688,22.3054,22.3308,696300.0
2007-08-27 10:45:00,35.24,35.25,35.2,35.24,178500.0,22.3244,22.3308,22.2991,22.3244,178500.0
2007-08-27 10:50:00,35.24,35.31,35.22,35.27,655000.0,22.3244,22.3688,22.3118,22.3434,655000.0
2007-08-27 10:55:00,35.27,35.32,35.26,35.29,281800.0,22.3434,22.3751,22.3371,22.3561,281800.0
2007-08-27 11:00:00,35.3,35.39,35.3,35.36,199700.0,22.3624,22.4195,22.3624,22.4005,199700.0
2007-08-27 11:05:00,35.35,35.37,35.33,35.34,84200.0,22.3941,22.4068,22.3815,22.3878,84200.0
2007-08-27 11:10:00,35.34,35.35,35.31,35.33,108300.0,22.3878,22.3941,22.3688,22.3815,108300.0
2007-08-27 11:15:00,35.33,35.37,35.33,35.35,429900.0,22.3815,22.4068,22.3815,22.3941,429900.0
2007-08-27 11:20:00,35.35,35.36,35.27,35.29,203000.0,22.3941,22.4005,22.3434,22.3561,203000.0
2007-08-27 11:25:00,35.29,35.37,35.23,35.36,627500.0,22.3561,22.4068,22.3181,22.4005,627500.0
2007-08-27 11:30:00,35.36,35.36,35.31,35.34,132600.0,22.4005,22.4005,22.3688,22.3878,132600.0
2007-08-27 11:35:00,35.33,35.34,35.3,35.31,88000.0,22.3815,22.3878,22.3624,22.3688,88000.0
2007-08-27 11:40:00,35.3,35.32,35.25,35.29,189700.0,22.3624,22.3751,22.3308,22.3561,189700.0
2007-08-27 11:45:00,35.29,35.29,35.25,35.27,473900.0,22.3561,22.3561,22.3308,22.3434,473900.0
2007-08-27 11:50:00,35.27,35.27,35.25,35.26,66200.0,22.3434,22.3434,22.3308,22.3371,66200.0
2007-08-27 11:55:00,35.26,35.27,35.25,35.27,125400.0,22.3371,22.3434,22.3308,22.3434,125400.0
2007-08-27 12:00:00,35.26,35.27,35.25,35.25,73100.0,22.3371,22.3434,22.3308,22.3308,73100.0
2007-08-27 12:05:00,35.25,35.26,35.25,35.25,63900.0,22.3308,22.3371,22.3308,22.3308,63900.0
2007-08-27 12:10:00,35.26,35.27,35.24,35.25,88500.0,22.3371,22.3434,22.3244,22.3308,88500.0
2007-08-27 12:15:00,35.26,35.35,35.25,35.33,1411500.0,22.3371,22.3941,22.3308,22.3815,1411500.0
2007-08-27 12:20:00,35.33,35.37,35.33,35.37,166300.0,22.3815,22.4068,22.3815,22.4068,166300.0
2007-08-27 12:25:00,35.36,35.4,35.35,35.4,602300.0,22.4005,22.4258,22.3941,22.4258,602300.0
2007-08-27 12:30:00,35.39,35.4,35.38,35.39,172200.0,22.4195,22.4258,22.4131,22.4195,172200.0
2007-08-27 12:35:00,35.39,35.4,35.38,35.39,59300.0,22.4195,22.4258,22.4131,22.4195,59300.0
2007-08-27 12:40:00,35.38,35.49,35.37,35.38,190900.0,22.4131,22.4828,22.4068,22.4131,190900.0
2007-08-27 12:45:00,35.37,35.37,35.29,35.29,155600.0,22.4068,22.4068,22.3561,22.3561,155600.0
2007-08-27 12:50:00,35.29,35.3,35.27,35.28,107800.0,22.3561,22.3624,22.3434,22.3498,107800.0
2007-08-27 12:55:00,35.28,35.3,35.26,35.3,59100.0,22.3498,22.3624,22.3371,22.3624,59100.0
2007-08-27 13:00:00,35.3,35.35,35.28,35.33,79900.0,22.3624,22.3941,22.3498,22.3815,79900.0
2007-08-27 13:05:00,35.33,35.42,35.32,35.42,133800.0,22.3815,22.4385,22.3751,22.4385,133800.0
2007-08-27 13:10:00,35.41,35.43,35.4,35.4,89800.0,22.4321,22.4448,22.4258,22.4258,89800.0
2007-08-27 13:15:00,35.4,35.41,35.37,35.37,564400.0,22.4258,22.4321,22.4068,22.4068,564400.0
2007-08-27 13:20:00,35.37,35.38,35.35,35.37,58100.0,22.4068,22.4131,22.3941,22.4068,58100.0
2007-08-27 13:25:00,35.37,35.38,35.36,35.38,52000.0,22.4068,22.4131,22.4005,22.4131,52000.0
2007-08-27 13:30:00,35.38,35.46,35.35,35.44,1545900.0,22.4131,22.4638,22.3941,22.4511,1545900.0
2007-08-27 13:35:00,35.45,35.46,35.25,35.25,254800.0,22.4575,22.4638,22.3308,22.3308,254800.0
2007-08-27 13:40:00,35.25,35.38,35.25,35.33,183200.0,22.3308,22.4131,22.3308,22.3815,183200.0
2007-08-27 13:45:00,35.33,35.34,35.31,35.31,1041300.0,22.3815,22.3878,22.3688,22.3688,1041300.0
2007-08-27 13:50:00,35.3,35.32,35.28,35.3,103100.0,22.3624,22.3751,22.3498,22.3624,103100.0
2007-08-27 13:55:00,35.3,35.32,35.3,35.32,91500.0,22.3624,22.3751,22.3624,22.3751,91500.0
2007-08-27 14:00:00,35.31,35.35,35.31,35.33,100000.0,22.3688,22.3941,22.3688,22.3815,100000.0
2007-08-27 14:05:00,35.33,35.35,35.29,35.31,151100.0,22.3815,22.3941,22.3561,22.3688,151100.0
2007-08-27 14:10:00,35.32,35.35,35.3,35.32,95600.0,22.3751,22.3941,22.3624,22.3751,95600.0
2007-08-27 14:15:00,35.33,35.35,35.32,35.34,54300.0,22.3815,22.3941,22.3751,22.3878,54300.0
2007-08-27 14:20:00,35.34,35.35,35.31,35.32,336200.0,22.3878,22.3941,22.3688,22.3751,336200.0
2007-08-27 14:25:00,35.32,35.35,35.31,35.33,94100.0,22.3751,22.3941,22.3688,22.3815,94100.0
2007-08-27 14:30:00,35.32,35.35,35.31,35.34,106400.0,22.3751,22.3941,22.3688,22.3878,106400.0
2007-08-27 14:35:00,35.34,35.39,35.33,35.36,131200.0,22.3878,22.4195,22.3815,22.4005,131200.0
2007-08-27 14:40:00,35.36,35.38,35.35,35.37,64000.0,22.4005,22.4131,22.3941,22.4068,64000.0
2007-08-27 14:45:00,35.37,35.38,35.33,35.34,87900.0,22.4068,22.4131,22.3815,22.3878,87900.0
2007-08-27 14:50:00,35.35,35.36,35.33,35.34,109300.0,22.3941,22.4005,22.3815,22.3878,109300.0
2007-08-27 14:55:00,35.34,35.35,35.3,35.31,186600.0,22.3878,22.3941,22.3624,22.3688,186600.0
2007-08-27 15:00:00,35.31,35.31,35.26,35.28,296000.0,22.3688,22.3688,22.3371,22.3498,296000.0
2007-08-27 15:05:00,35.28,35.35,35.25,35.25,328300.0,22.3498,22.3941,22.3308,22.3308,328300.0
2007-08-27 15:10:00,35.26,35.29,35.25,35.26,130100.0,22.3371,22.3561,22.3308,22.3371,130100.0
2007-08-27 15:15:00,35.27,35.27,35.25,35.25,211600.0,22.3434,22.3434,22.3308,22.3308,211600.0
2007-08-27 15:20:00,35.25,35.26,35.22,35.22,199000.0,22.3308,22.3371,22.3118,22.3118,199000.0
2007-08-27 15:25:00,35.23,35.28,35.2,35.27,295800.0,22.3181,22.3498,22.2991,22.3434,295800.0
2007-08-27 15:30:00,35.27,35.33,35.27,35.28,272400.0,22.3434,22.3815,22.3434,22.3498,272400.0
2007-08-27 15:35:00,35.28,35.28,35.25,35.27,168700.0,22.3498,22.3498,22.3308,22.3434,168700.0
2007-08-27 15:40:00,35.26,35.3,35.25,35.27,583700.0,22.3371,22.3624,22.3308,22.3434,583700.0
2007-08-27 15:45:00,35.27,35.31,35.26,35.28,271500.0,22.3434,22.3688,22.3371,22.3498,271500.0
2007-08-27 15:50:00,35.28,35.29,35.22,35.24,422100.0,22.3498,22.3561,22.3118,22.3244,422100.0
2007-08-27 15:55:00,35.24,35.29,35.2,35.26,1041800.0,22.3244,22.3561,22.2991,22.3371,1041800.0
2007-08-28 09:30:00,35.5,35.56,35.35,35.47,862000.0,22.6335,22.6718,22.5379,22.6144,862000.0
2007-08-28 09:35:00,35.47,35.54,35.41,35.47,517800.0,22.6144,22.659,22.5761,22.6144,517800.0
2007-08-28 09:40:00,35.48,35.48,35.38,35.38,395400.0,22.6208,22.6208,22.557,22.557,395400.0
2007-08-28 09:45:00,35.38,35.4,35.25,35.27,422800.0,22.557,22.5698,22.4741,22.4869,422800.0
2007-08-28 09:50:00,35.27,35.3,35.21,35.28,502200.0,22.4869,22.506,22.4486,22.4933,502200.0
2007-08-28 09:55:00,35.28,35.29,35.01,35.24,770200.0,22.4933,22.4996,22.3211,22.4677,770200.0
2007-08-28 10:00:00,35.24,35.25,35.13,35.22,526900.0,22.4677,22.4741,22.3976,22.455,526900.0
2007-08-28 10:05:00,35.22,35.3,35.18,35.29,464700.0,22.455,22.506,22.4295,22.4996,464700.0
2007-08-28 10:10:00,35.29,35.38,35.28,35.37,318400.0,22.4996,22.557,22.4933,22.5506,318400.0
2007-08-28 10:15:00,35.37,35.4,35.34,35.38,227200.0,22.5506,22.5698,22.5315,22.557,227200.0
2007-08-28 10:20:00,35.38,35.42,35.21,35.31,240300.0,22.557,22.5825,22.4486,22.5124,240300.0
2007-08-28 10:25:00,35.31,35.42,35.29,35.42,207400.0,22.5124,22.5825,22.4996,22.5825,207400.0
2007-08-28 10:30:00,35.41,35.42,35.35,35.38,368300.0,22.5761,22.5825,22.5379,22.557,368300.0
2007-08-28 10:35:00,35.38,35.42,35.35,35.41,2790100.0,22.557,22.5825,22.5379,22.5761,2790100.0
2007-08-28 10:40:00,35.42,35.48,35.35,35.44,265700.0,22.5825,22.6208,22.5379,22.5953,265700.0
2007-08-28 10:45:00,35.44,35.46,35.16,35.42,288500.0,22.5953,22.608,22.4167,22.5825,288500.0
2007-08-28 10:50:00,35.42,35.43,35.33,35.35,1730000.0,22.5825,22.5889,22.5251,22.5379,1730000.0
2007-08-28 10:55:00,35.34,35.41,35.31,35.37,224700.0,22.5315,22.5761,22.5124,22.5506,224700.0
2007-08-28 11:00:00,35.37,35.39,35.35,35.37,201800.0,22.5506,22.5634,22.5379,22.5506,201800.0
2007-08-28 11:05:00,35.37,35.39,35.34,35.36,213100.0,22.5506,22.5634,22.5315,22.5443,213100.0
2007-08-28 11:10:00,35.36,35.39,35.34,35.35,1361700.0,22.5443,22.5634,22.5315,22.5379,1361700.0
2007-08-28 11:15:00,35.36,35.37,35.21,35.34,300400.0,22.5443,22.5506,22.4486,22.5315,300400.0
2007-08-28 11:20:00,35.34,35.36,35.32,35.35,331100.0,22.5315,22.5443,22.5188,22.5379,331100.0
2007-08-28 11:25:00,35.35,35.39,35.33,35.38,709600.0,22.5379,22.5634,22.5251,22.557,709600.0
2007-08-28 11:30:00,35.38,35.45,35.38,35.45,224700.0,22.557,22.6016,22.557,22.6016,224700.0
2007-08-28 11:35:00,35.44,35.44,35.34,35.4,488300.0,22.5953,22.5953,22.5315,22.5698,488300.0
2007-08-28 11:40:00,35.39,35.41,35.39,35.4,158800.0,22.5634,22.5761,22.5634,22.5698,158800.0
2007-08-28 11:45:00,35.4,35.45,35.37,35.39,278100.0,22.5698,22.6016,22.5506,22.5634,278100.0
2007-08-28 11:50:00,35.39,35.42,35.39,35.42,326100.0,22.5634,22.5825,22.5634,22.5825,326100.0
2007-08-28 11:55:00,35.41,35.43,35.39,35.42,125500.0,22.5761,22.5889,22.5634,22.5825,125500.0
2007-08-28 12:00:00,35.42,35.43,35.41,35.42,85600.0,22.5825,22.5889,22.5761,22.5825,85600.0
2007-08-28 12:05:00,35.43,35.44,35.41,35.42,146100.0,22.5889,22.5953,22.5761,22.5825,146100.0
2007-08-28 12:10:00,35.42,35.46,35.41,35.43,1505100.0,22.5825,22.608,22.5761,22.5889,1505100.0
2007-08-28 12:15:00,35.42,35.44,35.39,35.39,180600.0,22.5825,22.5953,22.5634,22.5634,180600.0
2007-08-28 12:20:00,35.39,35.39,35.31,35.33,449100.0,22.5634,22.5634,22.5124,22.5251,449100.0
2007-08-28 12:25:00,35.33,35.34,35.26,35.32,220400.0,22.5251,22.5315,22.4805,22.5188,220400.0
2007-08-28 12:30:00,35.31,35.38,35.31,35.36,230300.0,22.5124,22.557,22.5124,22.5443,230300.0
2007-08-28 12:35:00,35.37,35.39,35.34,35.38,182900.0,22.5506,22.5634,22.5315,22.557,182900.0
2007-08-28 12:40:00,35.38,35.39,35.34,35.38,195200.0,22.557,22.5634,22.5315,22.557,195200.0
2007-08-28 12:45:00,35.37,35.38,35.32,35.32,177800.0,22.5506,22.557,22.5188,22.5188,177800.0
2007-08-28 12:50:00,35.32,35.35,35.31,35.35,79700.0,22.5188,22.5379,22.5124,22.5379,79700.0
2007-08-28 12:55:00,35.35,35.36,35.34,35.34,477700.0,22.5379,22.5443,22.5315,22.5315,477700.0
2007-08-28 13:00:00,35.35,35.36,35.34,35.36,989700.0,22.5379,22.5443,22.5315,22.5443,989700.0
2007-08-28 13:05:00,35.35,35.36,35.33,35.36,221900.0,22.5379,22.5443,22.5251,22.5443,221900.0
2007-08-28 13:10:00,35.35,35.36,35.34,35.35,290700.0,22.5379,22.5443,22.5315,22.5379,290700.0
2007-08-28 13:15:00,35.36,35.36,35.32,35.32,194300.0,22.5443,22.5443,22.5188,22.5188,194300.0
2007-08-28 13:20:00,35.32,35.35,35.3,35.33,267000.0,22.5188,22.5379,22.506,22.5251,267000.0
2007-08-28 13:25:00,35.33,35.33,35.3,35.33,172900.0,22.5251,22.5251,22.506,22.5251,172900.0
2007-08-28 13:30:00,35.32,35.35,35.32,35.33,62800.0,22.5188,22.5379,22.5188,22.5251,62800.0
2007-08-28 13:35:00,35.33,35.38,35.31,35.38,162000.0,22.5251,22.557,22.5124,22.557,162000.0
2007-08-28 13:40:00,35.38,35.38,35.35,35.38,1198200.0,22.557,22.557,22.5379,22.557,1198200.0
2007-08-28 13:45:00,35.37,35.38,35.35,35.37,140900.0,22.5506,22.557,22.5379,22.5506,140900.0
2007-08-28 13:50:00,35.38,35.41,35.37,35.41,145200.0,22.557,22.5761,22.5506,22.5761,145200.0
2007-08-28 13:55:00,35.41,35.46,35.4,35.42,1259800.0,22.5761,22.608,22.5698,22.5825,1259800.0
2007-08-28 14:00:00,35.43,35.44,35.37,35.38,294500.0,22.5889,22.5953,22.5506,22.557,294500.0
2007-08-28 14:05:00,35.38,35.42,35.35,35.38,259000.0,22.557,22.5825,22.5379,22.557,259000.0
2007-08-28 14:10:00,35.38,35.41,35.36,35.37,245500.0,22.557,22.5761,22.5443,22.5506,245500.0
2007-08-28 14:15:00,35.37,35.39,35.36,35.37,153000.0,22.5506,22.5634,22.5443,22.5506,153000.0
2007-08-28 14:20:00,35.36,35.41,35.34,35.4,512800.0,22.5443,22.5761,22.5315,22.5698,512800.0
2007-08-28 14:25:00,35.39,35.41,35.38,35.4,108600.0,22.5634,22.5761,22.557,22.5698,108600.0
2007-08-28 14:30:00,35.39,35.45,35.37,35.41,586800.0,22.5634,22.6016,22.5506,22.5761,586800.0
2007-08-28 14:35:00,35.41,35.46,35.37,35.37,750900.0,22.5761,22.608,22.5506,22.5506,750900.0
2007-08-28 14:40:00,35.37,35.4,35.35,35.38,214800.0,22.5506,22.5698,22.5379,22.557,214800.0
2007-08-28 14:45:00,35.37,35.43,35.37,35.42,250400.0,22.5506,22.5889,22.5506,22.5825,250400.0
2007-08-28 14:50:00,35.43,35.44,35.39,35.4,221700.0,22.5889,22.5953,22.5634,22.5698,221700.0
2007-08-28 14:55:00,35.4,35.42,35.39,35.4,181800.0,22.5698,22.5825,22.5634,22.5698,181800.0
2007-08-28 15:00:00,35.4,35.42,35.39,35.41,233600.0,22.5698,22.5825,22.5634,22.5761,233600.0
2007-08-28 15:05:00,35.41,35.41,35.36,35.4,414200.0,22.5761,22.5761,22.5443,22.5698,414200.0
2007-08-28 15:10:00,35.4,35.43,35.4,35.41,231800.0,22.5698,22.5889,22.5698,22.5761,231800.0
2007-08-28 15:15:00,35.4,35.41,35.38,35.4,190700.0,22.5698,22.5761,22.557,22.5698,190700.0
2007-08-28 15:20:00,35.4,35.41,35.31,35.32,240300.0,22.5698,22.5761,22.5124,22.5188,240300.0
2007-08-28 15:25:00,35.32,35.33,35.26,35.26,313200.0,22.5188,22.5251,22.4805,22.4805,313200.0
2007-08-28 15:30:00,35.27,35.28,35.17,35.18,596200.0,22.4869,22.4933,22.4231,22.4295,596200.0
2007-08-28 15:35:00,35.17,35.19,35.1,35.17,2582200.0,22.4231,22.4359,22.3785,22.4231,2582200.0
2007-08-28 15:40:00,35.18,35.18,35.06,35.15,1027300.0,22.4295,22.4295,22.353,22.4104,1027300.0
2007-08-28 15:45:00,35.14,35.22,35.11,35.21,632100.0,22.404,22.455,22.3849,22.4486,632100.0
2007-08-28 15:50:00,35.21,35.22,35.05,35.05,578700.0,22.4486,22.455,22.3466,22.3466,578700.0
2007-08-28 15:55:00,35.05,35.16,35.04,35.08,987800.0,22.3466,22.4167,22.3402,22.3657,987800.0
2007-08-29 09:30:00,35.13,35.45,35.13,35.39,412400.0,22.3976,22.6016,22.3976,22.5634,412400.0
2007-08-29 09:35:00,35.4,35.75,35.31,35.72,669300.0,22.5698,22.7929,22.5124,22.7738,669300.0
2007-08-29 09:40:00,35.72,35.74,35.63,35.65,680800.0,22.7738,22.7865,22.7164,22.7292,680800.0
2007-08-29 09:45:00,35.65,35.74,35.55,35.73,509400.0,22.7292,22.7865,22.6654,22.7802,509400.0
2007-08-29 09:50:00,35.73,35.73,35.2,35.71,412900.0,22.7802,22.7802,22.4422,22.7674,412900.0
2007-08-29 09:55:00,35.71,35.72,35.61,35.65,346100.0,22.7674,22.7738,22.7036,22.7292,346100.0
2007-08-29 10:00:00,35.65,35.74,35.64,35.65,344200.0,22.7292,22.7865,22.7228,22.7292,344200.0
2007-08-29 10:05:00,35.65,35.7,35.52,35.52,338900.0,22.7292,22.761,22.6463,22.6463,338900.0
2007-08-29 10:10:00,35.53,35.64,35.51,35.51,216400.0,22.6526,22.7228,22.6399,22.6399,216400.0
2007-08-29 10:15:00,35.52,35.66,35.52,35.59,145600.0,22.6463,22.7355,22.6463,22.6909,145600.0
2007-08-29 10:20:00,35.6,35.64,35.57,35.62,287400.0,22.6973,22.7228,22.6781,22.71,287400.0
2007-08-29 10:25:00,35.63,35.63,35.55,35.59,152300.0,22.7164,22.7164,22.6654,22.6909,152300.0
2007-08-29 10:30:00,35.59,35.65,35.55,35.63,210500.0,22.6909,22.7292,22.6654,22.7164,210500.0
2007-08-29 10:35:00,35.64,35.69,35.63,35.68,1030400.0,22.7228,22.7547,22.7164,22.7483,1030400.0
2007-08-29 10:40:00,35.67,35.78,35.67,35.77,259600.0,22.7419,22.812,22.7419,22.8057,259600.0
2007-08-29 10:45:00,35.78,35.85,35.76,35.83,629100.0,22.812,22.8567,22.7993,22.8439,629100.0
2007-08-29 10:50:00,35.83,35.95,35.8,35.91,2862100.0,22.8439,22.9204,22.8248,22.8949,2862100.0
2007-08-29 10:55:00,35.91,35.92,35.85,35.89,226900.0,22.8949,22.9013,22.8567,22.8822,226900.0
2007-08-29 11:00:00,35.9,36.09,35.87,36.07,611000.0,22.8885,23.0097,22.8694,22.9969,611000.0
2007-08-29 11:05:00,36.07,36.15,36.04,36.08,2411600.0,22.9969,23.0479,22.9778,23.0033,2411600.0
2007-08-29 11:10:00,36.08,36.1,35.96,35.99,1138200.0,23.0033,23.0161,22.9268,22.9459,1138200.0
2007-08-29 11:15:00,35.99,36.04,35.98,36.0,1522700.0,22.9459,22.9778,22.9395,22.9523,1522700.0
2007-08-29 11:20:00,36.0,36.04,35.96,36.0,1644500.0,22.9523,22.9778,22.9268,22.9523,1644500.0
2007-08-29 11:25:00,36.0,36.01,35.93,35.95,439200.0,22.9523,22.9587,22.9077,22.9204,439200.0
2007-08-29 11:30:00,35.95,35.96,35.92,35.95,142900.0,22.9204,22.9268,22.9013,22.9204,142900.0
2007-08-29 11:35:00,35.95,35.99,35.94,35.98,399000.0,22.9204,22.9459,22.914,22.9395,399000.0
2007-08-29 11:40:00,35.98,35.98,35.92,35.96,545000.0,22.9395,22.9395,22.9013,22.9268,545000.0
2007-08-29 11:45:00,35.96,35.99,35.93,35.95,260300.0,22.9268,22.9459,22.9077,22.9204,260300.0
2007-08-29 11:50:00,35.95,35.96,35.94,35.95,147000.0,22.9204,22.9268,22.914,22.9204,147000.0
2007-08-29 11:55:00,35.96,36.01,35.94,36.01,158200.0,22.9268,22.9587,22.914,22.9587,158200.0
2007-08-29 12:00:00,36.01,36.09,35.87,36.05,234100.0,22.9587,23.0097,22.8694,22.9842,234100.0
2007-08-29 12:05:00,36.04,36.1,36.04,36.1,405000.0,22.9778,23.0161,22.9778,23.0161,405000.0
2007-08-29 12:10:00,36.1,36.16,36.09,36.14,407800.0,23.0161,23.0543,23.0097,23.0416,407800.0
2007-08-29 12:15:00,36.14,36.24,35.99,36.13,385000.0,23.0416,23.1053,22.9459,23.0352,385000.0
2007-08-29 12:20:00,36.12,36.22,36.02,36.21,636100.0,23.0288,23.0926,22.965,23.0862,636100.0
2007-08-29 12:25:00,36.2,36.24,36.2,36.21,315400.0,23.0798,23.1053,23.0798,23.0862,315400.0
2007-08-29 12:30:00,36.2,36.22,36.04,36.21,188900.0,23.0798,23.0926,22.9778,23.0862,188900.0
2007-08-29 12:35:00,36.21,36.32,36.13,36.31,473700.0,23.0862,23.1563,23.0352,23.1499,473700.0
2007-08-29 12:40:00,36.32,36.43,36.3,36.4,475600.0,23.1563,23.2265,23.1436,23.2073,475600.0
2007-08-29 12:45:00,36.41,36.43,36.22,36.25,526700.0,23.2137,23.2265,23.0926,23.1117,526700.0
2007-08-29 12:50:00,36.25,36.29,36.18,36.2,1305200.0,23.1117,23.1372,23.0671,23.0798,1305200.0
2007-08-29 12:55:00,36.2,36.24,36.11,36.13,923900.0,23.0798,23.1053,23.0224,23.0352,923900.0
2007-08-29 13:00:00,36.12,36.19,36.11,36.18,218500.0,23.0288,23.0734,23.0224,23.0671,218500.0
2007-08-29 13:05:00,36.18,36.27,36.17,36.24,240300.0,23.0671,23.1244,23.0607,23.1053,240300.0
2007-08-29 13:10:00,36.24,36.26,36.22,36.24,248500.0,23.1053,23.1181,23.0926,23.1053,248500.0
2007-08-29 13:15:00,36.23,36.25,36.1,36.11,243300.0,23.0989,23.1117,23.0161,23.0224,243300.0
2007-08-29 13:20:00,36.11,36.17,36.1,36.12,206400.0,23.0224,23.0607,23.0161,23.0288,206400.0
2007-08-29 13:25:00,36.11,36.18,36.1,36.18,225000.0,23.0224,23.0671,23.0161,23.0671,225000.0
2007-08-29 13:30:00,36.18,36.25,36.18,36.21,271800.0,23.0671,23.1117,23.0671,23.0862,271800.0
2007-08-29 13:35:00,36.21,36.21,36.14,36.15,241400.0,23.0862,23.0862,23.0416,23.0479,241400.0
2007-08-29 13:40:00,36.15,36.2,36.1,36.19,858800.0,23.0479,23.0798,23.0161,23.0734,858800.0
2007-08-29 13:45:00,36.19,36.19,36.09,36.12,177100.0,23.0734,23.0734,23.0097,23.0288,177100.0
2007-08-29 13:50:00,36.11,36.13,36.1,36.12,391300.0,23.0224,23.0352,23.0161,23.0288,391300.0
2007-08-29 13:55:00,36.13,36.19,36.11,36.16,202200.0,23.0352,23.0734,23.0224,23.0543,202200.0
2007-08-29 14:00:00,36.16,36.2,36.15,36.18,1487100.0,23.0543,23.0798,23.0479,23.0671,1487100.0
2007-08-29 14:05:00,36.19,36.2,36.14,36.15,544700.0,23.0734,23.0798,23.0416,23.0479,544700.0
2007-08-29 14:10:00,36.15,36.21,36.15,36.18,307100.0,23.0479,23.0862,23.0479,23.0671,307100.0
2007-08-29 14:15:00,36.18,36.24,36.16,36.18,637400.0,23.0671,23.1053,23.0543,23.0671,637400.0
2007-08-29 14:20:00,36.19,36.28,36.19,36.24,290300.0,23.0734,23.1308,23.0734,23.1053,290300.0
2007-08-29 14:25:00,36.23,36.27,36.22,36.23,149700.0,23.0989,23.1244,23.0926,23.0989,149700.0
2007-08-29 14:30:00,36.24,36.3,36.21,36.3,451000.0,23.1053,23.1436,23.0862,23.1436,451000.0
2007-08-29 14:35:00,36.29,36.32,36.27,36.29,462700.0,23.1372,23.1563,23.1244,23.1372,462700.0
2007-08-29 14:40:00,36.29,36.38,36.28,36.36,1133700.0,23.1372,23.1946,23.1308,23.1818,1133700.0
2007-08-29 14:45:00,36.36,36.4,36.35,36.4,317800.0,23.1818,23.2073,23.1754,23.2073,317800.0
2007-08-29 14:50:00,36.39,36.47,36.38,36.47,487300.0,23.2009,23.252,23.1946,23.252,487300.0
2007-08-29 14:55:00,36.47,36.48,36.44,36.46,1382400.0,23.252,23.2583,23.2328,23.2456,1382400.0
2007-08-29 15:00:00,36.46,36.53,36.45,36.5,483200.0,23.2456,23.2902,23.2392,23.2711,483200.0
2007-08-29 15:05:00,36.5,36.72,36.45,36.72,2189900.0,23.2711,23.4113,23.2392,23.4113,2189900.0
2007-08-29 15:10:00,36.72,36.8,36.62,36.65,1420100.0,23.4113,23.4623,23.3476,23.3667,1420100.0
2007-08-29 15:15:00,36.65,36.68,36.57,36.57,379600.0,23.3667,23.3858,23.3157,23.3157,379600.0
2007-08-29 15:20:00,36.58,36.58,36.4,36.46,817600.0,23.3221,23.3221,23.2073,23.2456,817600.0
2007-08-29 15:25:00,36.45,36.47,36.38,36.43,1261400.0,23.2392,23.252,23.1946,23.2265,1261400.0
2007-08-29 15:30:00,36.43,36.58,36.43,36.5,395300.0,23.2265,23.3221,23.2265,23.2711,395300.0
2007-08-29 15:35:00,36.5,36.55,36.47,36.52,398300.0,23.2711,23.303,23.252,23.2838,398300.0
2007-08-29 15:40:00,36.52,36.63,35.98,36.61,699000.0,23.2838,23.354,22.9395,23.3412,699000.0
2007-08-29 15:45:00,36.6,36.62,36.51,36.59,1001700.0,23.3348,23.3476,23.2775,23.3285,1001700.0
2007-08-29 15:50:00,36.59,36.6,36.51,36.55,1495700.0,23.3285,23.3348,23.2775,23.303,1495700.0
2007-08-29 15:55:00,36.55,36.58,36.49,36.53,1431800.0,23.303,23.3221,23.2647,23.2902,1431800.0
2007-08-30 09:30:00,36.39,36.55,36.36,36.54,441600.0,23.2009,23.303,23.1818,23.2966,441600.0
2007-08-30 09:35:00,36.53,36.55,36.4,36.55,488100.0,23.2902,23.303,23.2073,23.303,488100.0
2007-08-30 09:40:00,36.55,36.59,36.51,36.56,269000.0,23.303,23.3285,23.2775,23.3093,269000.0
2007-08-30 09:45:00,36.56,36.72,36.56,36.67,389500.0,23.3093,23.4113,23.3093,23.3795,389500.0
2007-08-30 09:50:00,36.67,36.73,36.62,36.69,437600.0,23.3795,23.4177,23.3476,23.3922,437600.0
2007-08-30 09:55:00,36.68,36.73,36.66,36.69,355400.0,23.3858,23.4177,23.3731,23.3922,355400.0
2007-08-30 10:00:00,36.71,36.79,36.69,36.79,394300.0,23.405,23.456,23.3922,23.456,394300.0
2007-08-30 10:05:00,36.78,36.88,36.75,36.82,1204500.0,23.4496,23.5134,23.4305,23.4751,1204500.0
2007-08-30 10:10:00,36.82,36.82,36.74,36.8,1550600.0,23.4751,23.4751,23.4241,23.4623,1550600.0
2007-08-30 10:15:00,36.81,36.93,36.75,36.87,492300.0,23.4687,23.5452,23.4305,23.507,492300.0
2007-08-30 10:20:00,36.87,36.9,36.75,36.79,323600.0,23.507,23.5261,23.4305,23.456,323600.0
2007-08-30 10:25:00,36.79,36.88,36.79,36.82,798500.0,23.456,23.5134,23.456,23.4751,798500.0
2007-08-30 10:30:00,36.82,36.85,36.75,36.77,1334700.0,23.4751,23.4942,23.4305,23.4432,1334700.0
2007-08-30 10:35:00,36.77,36.82,36.68,36.8,480400.0,23.4432,23.4751,23.3858,23.4623,480400.0
2007-08-30 10:40:00,36.79,36.87,36.78,36.86,208600.0,23.456,23.507,23.4496,23.5006,208600.0
2007-08-30 10:45:00,36.86,36.87,36.8,36.83,249500.0,23.5006,23.507,23.4623,23.4815,249500.0
2007-08-30 10:50:00,36.84,36.92,36.83,36.85,1498500.0,23.4879,23.5389,23.4815,23.4942,1498500.0
2007-08-30 10:55:00,36.85,36.87,36.78,36.79,245300.0,23.4942,23.507,23.4496,23.456,245300.0
2007-08-30 11:00:00,36.78,36.84,36.75,36.82,570900.0,23.4496,23.4879,23.4305,23.4751,570900.0
2007-08-30 11:05:00,36.82,36.86,36.78,36.83,510600.0,23.4751,23.5006,23.4496,23.4815,510600.0
2007-08-30 11:10:00,36.84,36.87,36.8,36.87,241900.0,23.4879,23.507,23.4623,23.507,241900.0
2007-08-30 11:15:00,36.86,36.93,36.86,36.93,505500.0,23.5006,23.5452,23.5006,23.5452,505500.0
2007-08-30 11:20:00,36.92,36.98,36.9,36.97,420400.0,23.5389,23.5771,23.5261,23.5707,420400.0
2007-08-30 11:25:00,36.97,36.98,36.91,36.94,458900.0,23.5707,23.5771,23.5325,23.5516,458900.0
2007-08-30 11:30:00,36.93,36.94,36.89,36.92,483500.0,23.5452,23.5516,23.5197,23.5389,483500.0
2007-08-30 11:35:00,36.91,36.93,36.89,36.92,546700.0,23.5325,23.5452,23.5197,23.5389,546700.0
2007-08-30 11:40:00,36.91,36.93,36.89,36.93,210700.0,23.5325,23.5452,23.5197,23.5452,210700.0
2007-08-30 11:45:00,36.93,36.96,36.91,36.94,406000.0,23.5452,23.5644,23.5325,23.5516,406000.0
2007-08-30 11:50:00,36.93,36.94,36.79,36.9,482100.0,23.5452,23.5516,23.456,23.5261,482100.0
2007-08-30 11:55:00,36.9,36.94,36.79,36.89,482200.0,23.5261,23.5516,23.456,23.5197,482200.0
2007-08-30 12:00:00,36.89,36.91,36.88,36.9,500000.0,23.5197,23.5325,23.5134,23.5261,500000.0
2007-08-30 12:05:00,36.9,36.91,36.85,36.9,222300.0,23.5261,23.5325,23.4942,23.5261,222300.0
2007-08-30 12:10:00,36.9,36.91,36.88,36.89,157600.0,23.5261,23.5325,23.5134,23.5197,157600.0
2007-08-30 12:15:00,36.88,36.91,36.81,36.83,279900.0,23.5134,23.5325,23.4687,23.4815,279900.0
2007-08-30 12:20:00,36.83,36.9,36.8,36.84,525000.0,23.4815,23.5261,23.4623,23.4879,525000.0
2007-08-30 12:25:00,36.84,36.9,36.82,36.82,217100.0,23.4879,23.5261,23.4751,23.4751,217100.0
2007-08-30 12:30:00,36.82,36.86,36.8,36.83,259700.0,23.4751,23.5006,23.4623,23.4815,259700.0
2007-08-30 12:35:00,36.83,36.85,36.82,36.83,179800.0,23.4815,23.4942,23.4751,23.4815,179800.0
2007-08-30 12:40:00,36.83,36.9,36.82,36.9,647800.0,23.4815,23.5261,23.4751,23.5261,647800.0
2007-08-30 12:45:00,36.9,36.9,36.85,36.85,164500.0,23.5261,23.5261,23.4942,23.4942,164500.0
2007-08-30 12:50:00,36.86,36.88,36.85,36.87,81700.0,23.5006,23.5134,23.4942,23.507,81700.0
2007-08-30 12:55:00,36.87,36.91,36.86,36.89,187000.0,23.507,23.5325,23.5006,23.5197,187000.0
2007-08-30 13:00:00,36.89,36.91,36.85,36.89,151100.0,23.5197,23.5325,23.4942,23.5197,151100.0
2007-08-30 13:05:00,36.89,36.92,36.88,36.9,332100.0,23.5197,23.5389,23.5134,23.5261,332100.0
2007-08-30 13:10:00,36.91,36.92,36.88,36.92,165200.0,23.5325,23.5389,23.5134,23.5389,165200.0
2007-08-30 13:15:00,36.92,36.93,36.89,36.93,189300.0,23.5389,23.5452,23.5197,23.5452,189300.0
2007-08-30 13:20:00,36.93,36.94,36.89,36.89,189600.0,23.5452,23.5516,23.5197,23.5197,189600.0
2007-08-30 13:25:00,36.89,36.92,36.89,36.92,196400.0,23.5197,23.5389,23.5197,23.5389,196400.0
2007-08-30 13:30:00,36.92,36.94,36.89,36.93,152400.0,23.5389,23.5516,23.5197,23.5452,152400.0
2007-08-30 13:35:00,36.93,36.95,36.89,36.9,169500.0,23.5452,23.558,23.5197,23.5261,169500.0
2007-08-30 13:40:00,36.9,36.94,36.84,36.94,137100.0,23.5261,23.5516,23.4879,23.5516,137100.0
2007-08-30 13:45:00,36.93,36.94,36.89,36.91,83800.0,23.5452,23.5516,23.5197,23.5325,83800.0
2007-08-30 13:50:00,36.91,36.94,36.86,36.9,175600.0,23.5325,23.5516,23.5006,23.5261,175600.0
2007-08-30 13:55:00,36.89,36.97,36.89,36.94,152300.0,23.5197,23.5707,23.5197,23.5516,152300.0
2007-08-30 14:00:00,36.95,36.95,36.89,36.9,203300.0,23.558,23.558,23.5197,23.5261,203300.0
2007-08-30 14:05:00,36.9,36.92,36.86,36.9,259000.0,23.5261,23.5389,23.5006,23.5261,259000.0
2007-08-30 14:10:00,36.9,36.91,36.86,36.87,140600.0,23.5261,23.5325,23.5006,23.507,140600.0
2007-08-30 14:15:00,36.87,36.89,36.8,36.8,467400.0,23.507,23.5197,23.4623,23.4623,467400.0
2007-08-30 14:20:00,36.8,36.88,36.79,36.88,198000.0,23.4623,23.5134,23.456,23.5134,198000.0
2007-08-30 14:25:00,36.88,36.9,36.86,36.86,208500.0,23.5134,23.5261,23.5006,23.5006,208500.0
2007-08-30 14:30:00,36.86,36.92,36.85,36.91,223600.0,23.5006,23.5389,23.4942,23.5325,223600.0
2007-08-30 14:35:00,36.91,36.92,36.89,36.9,210000.0,23.5325,23.5389,23.5197,23.5261,210000.0
2007-08-30 14:40:00,36.91,36.92,36.89,36.91,257900.0,23.5325,23.5389,23.5197,23.5325,257900.0
2007-08-30 14:45:00,36.91,36.96,36.89,36.9,562400.0,23.5325,23.5644,23.5197,23.5261,562400.0
2007-08-30 14:50:00,36.9,37.0,36.9,37.0,433600.0,23.5261,23.5899,23.5261,23.5899,433600.0
2007-08-30 14:55:00,36.99,37.06,36.9,37.05,551800.0,23.5835,23.6281,23.5261,23.6217,551800.0
2007-08-30 15:00:00,37.06,37.14,37.05,37.09,353100.0,23.6281,23.6791,23.6217,23.6472,353100.0
2007-08-30 15:05:00,37.08,37.08,36.9,37.01,869500.0,23.6409,23.6409,23.5261,23.5962,869500.0
2007-08-30 15:10:00,37.01,37.01,36.95,36.97,276600.0,23.5962,23.5962,23.558,23.5707,276600.0
2007-08-30 15:15:00,36.97,37.02,36.97,36.99,226800.0,23.5707,23.6026,23.5707,23.5835,226800.0
2007-08-30 15:20:00,36.99,37.01,36.98,37.0,286700.0,23.5835,23.5962,23.5771,23.5899,286700.0
2007-08-30 15:25:00,36.99,37.05,36.98,37.05,264600.0,23.5835,23.6217,23.5771,23.6217,264600.0
2007-08-30 15:30:00,37.05,37.07,37.0,37.03,214500.0,23.6217,23.6345,23.5899,23.609,214500.0
2007-08-30 15:35:00,37.03,37.04,36.99,37.01,446400.0,23.609,23.6154,23.5835,23.5962,446400.0
2007-08-30 15:40:00,37.0,37.03,36.97,37.01,418300.0,23.5899,23.609,23.5707,23.5962,418300.0
2007-08-30 15:45:00,37.02,37.05,37.0,37.03,351100.0,23.6026,23.6217,23.5899,23.609,351100.0
2007-08-30 15:50:00,37.02,37.05,37.0,37.03,417800.0,23.6026,23.6217,23.5899,23.609,417800.0
2007-08-30 15:55:00,37.02,37.03,37.0,37.02,675800.0,23.6026,23.609,23.5899,23.6026,675800.0
2007-08-31 09:30:00,37.36,37.45,37.33,37.4,732200.0,23.8194,23.8768,23.8003,23.8449,732200.0
2007-08-31 09:35:00,37.39,37.4,37.29,37.3,823400.0,23.8385,23.8449,23.7748,23.7811,823400.0
2007-08-31 09:40:00,37.3,37.35,37.24,37.32,841200.0,23.7811,23.813,23.7429,23.7939,841200.0
2007-08-31 09:45:00,37.32,37.35,37.26,37.28,744300.0,23.7939,23.813,23.7556,23.7684,744300.0
2007-08-31 09:50:00,37.27,37.35,37.26,37.31,328200.0,23.762,23.813,23.7556,23.7875,328200.0
2007-08-31 09:55:00,37.31,37.34,37.29,37.31,262000.0,23.7875,23.8066,23.7748,23.7875,262000.0
2007-08-31 10:00:00,37.31,37.38,37.24,37.27,642000.0,23.7875,23.8321,23.7429,23.762,642000.0
2007-08-31 10:05:00,37.27,37.34,37.25,37.29,483400.0,23.762,23.8066,23.7493,23.7748,483400.0
2007-08-31 10:10:00,37.29,37.32,37.24,37.24,475900.0,23.7748,23.7939,23.7429,23.7429,475900.0
2007-08-31 10:15:00,37.24,37.28,37.22,37.27,538900.0,23.7429,23.7684,23.7301,23.762,538900.0
2007-08-31 10:20:00,37.27,37.28,37.23,37.25,428700.0,23.762,23.7684,23.7365,23.7493,428700.0
2007-08-31 10:25:00,37.24,37.32,37.23,37.32,398400.0,23.7429,23.7939,23.7365,23.7939,398400.0
2007-08-31 10:30:00,37.32,37.4,37.25,37.36,441500.0,23.7939,23.8449,23.7493,23.8194,441500.0
2007-08-31 10:35:00,37.36,37.45,37.35,37.45,460400.0,23.8194,23.8768,23.813,23.8768,460400.0
2007-08-31 10:40:00,37.45,37.52,37.42,37.5,496800.0,23.8768,23.9214,23.8576,23.9086,496800.0
2007-08-31 10:45:00,37.5,37.53,37.45,37.45,502300.0,23.9086,23.9278,23.8768,23.8768,502300.0
2007-08-31 10:50:00,37.44,37.52,37.42,37.52,223500.0,23.8704,23.9214,23.8576,23.9214,223500.0
2007-08-31 10:55:00,37.51,37.58,37.49,37.56,323400.0,23.915,23.9596,23.9023,23.9469,323400.0
2007-08-31 11:00:00,37.56,37.73,37.56,37.71,532500.0,23.9469,24.0553,23.9469,24.0425,532500.0
2007-08-31 11:05:00,37.7,37.75,37.63,37.67,517700.0,24.0362,24.068,23.9915,24.017,517700.0
2007-08-31 11:10:00,37.66,37.78,37.65,37.71,369100.0,24.0107,24.0872,24.0043,24.0425,369100.0
2007-08-31 11:15:00,37.71,37.77,37.66,37.75,388100.0,24.0425,24.0808,24.0107,24.068,388100.0
2007-08-31 11:20:00,37.76,37.77,37.61,37.64,417200.0,24.0744,24.0808,23.9788,23.9979,417200.0
2007-08-31 11:25:00,37.64,37.72,37.62,37.71,223500.0,23.9979,24.0489,23.9852,24.0425,223500.0
2007-08-31 11:30:00,37.71,37.75,37.68,37.7,230500.0,24.0425,24.068,24.0234,24.0362,230500.0
2007-08-31 11:35:00,37.7,37.77,37.62,37.73,587500.0,24.0362,24.0808,23.9852,24.0553,587500.0
2007-08-31 11:40:00,37.74,37.78,37.7,37.76,733700.0,24.0617,24.0872,24.0362,24.0744,733700.0
2007-08-31 11:45:00,37.77,37.78,37.74,37.76,295200.0,24.0808,24.0872,24.0617,24.0744,295200.0
2007-08-31 11:50:00,37.77,37.77,37.71,37.72,860400.0,24.0808,24.0808,24.0425,24.0489,860400.0
2007-08-31 11:55:00,37.73,37.82,37.72,37.8,408400.0,24.0553,24.1127,24.0489,24.0999,408400.0
2007-08-31 12:00:00,37.8,37.8,37.78,37.78,343200.0,24.0999,24.0999,24.0872,24.0872,343200.0
2007-08-31 12:05:00,37.79,37.79,37.75,37.79,401800.0,24.0935,24.0935,24.068,24.0935,401800.0
2007-08-31 12:10:00,37.79,37.8,37.77,37.78,226400.0,24.0935,24.0999,24.0808,24.0872,226400.0
2007-08-31 12:15:00,37.78,37.81,37.76,37.8,498900.0,24.0872,24.1063,24.0744,24.0999,498900.0
2007-08-31 12:20:00,37.79,37.82,37.79,37.82,391100.0,24.0935,24.1127,24.0935,24.1127,391100.0
2007-08-31 12:25:00,37.83,37.88,37.81,37.84,618100.0,24.119,24.1509,24.1063,24.1254,618100.0
2007-08-31 12:30:00,37.85,37.96,37.84,37.94,462400.0,24.1318,24.2019,24.1254,24.1892,462400.0
2007-08-31 12:35:00,37.95,37.97,37.85,37.88,498700.0,24.1955,24.2083,24.1318,24.1509,498700.0
2007-08-31 12:40:00,37.88,37.97,37.88,37.96,523600.0,24.1509,24.2083,24.1509,24.2019,523600.0
2007-08-31 12:45:00,37.96,37.97,37.94,37.94,542700.0,24.2019,24.2083,24.1892,24.1892,542700.0
2007-08-31 12:50:00,37.94,38.0,37.88,38.0,635700.0,24.1892,24.2274,24.1509,24.2274,635700.0
2007-08-31 12:55:00,37.99,38.05,37.96,38.05,891300.0,24.221,24.2593,24.2019,24.2593,891300.0
2007-08-31 13:00:00,38.05,38.07,38.02,38.03,887800.0,24.2593,24.2721,24.2402,24.2466,887800.0
2007-08-31 13:05:00,38.03,38.06,37.88,38.04,2075300.0,24.2466,24.2657,24.1509,24.2529,2075300.0
2007-08-31 13:10:00,38.04,38.14,38.01,38.08,501500.0,24.2529,24.3167,24.2338,24.2784,501500.0
2007-08-31 13:15:00,38.09,38.25,38.08,38.21,1277300.0,24.2848,24.3868,24.2784,24.3613,1277300.0
2007-08-31 13:20:00,38.21,38.25,38.16,38.25,1053800.0,24.3613,24.3868,24.3294,24.3868,1053800.0
2007-08-31 13:25:00,38.25,38.29,38.15,38.28,2281600.0,24.3868,24.4123,24.3231,24.4059,2281600.0
2007-08-31 13:30:00,38.28,38.37,38.03,38.32,2189500.0,24.4059,24.4633,24.2466,24.4314,2189500.0
2007-08-31 13:35:00,38.32,38.47,38.26,38.45,1024000.0,24.4314,24.5271,24.3932,24.5143,1024000.0
2007-08-31 13:40:00,38.44,38.52,38.42,38.5,849200.0,24.508,24.559,24.4952,24.5462,849200.0
2007-08-31 13:45:00,38.5,38.53,38.3,38.3,1546200.0,24.5462,24.5653,24.4187,24.4187,1546200.0
2007-08-31 13:50:00,38.3,38.43,38.3,38.37,612600.0,24.4187,24.5016,24.4187,24.4633,612600.0
2007-08-31 13:55:00,38.37,38.4,38.26,38.26,1781500.0,24.4633,24.4825,24.3932,24.3932,1781500.0
2007-08-31 14:00:00,38.26,38.34,38.24,38.29,707600.0,24.3932,24.4442,24.3804,24.4123,707600.0
2007-08-31 14:05:00,38.28,38.31,38.22,38.25,781700.0,24.4059,24.4251,24.3677,24.3868,781700.0
2007-08-31 14:10:00,38.25,38.29,38.24,38.26,536400.0,24.3868,24.4123,24.3804,24.3932,536400.0
2007-08-31 14:15:00,38.26,38.32,38.26,38.31,1359700.0,24.3932,24.4314,24.3932,24.4251,1359700.0
2007-08-31 14:20:00,38.31,38.38,38.29,38.36,883800.0,24.4251,24.4697,24.4123,24.4569,883800.0
2007-08-31 14:25:00,38.35,38.36,38.33,38.33,1967100.0,24.4506,24.4569,24.4378,24.4378,1967100.0
2007-08-31 14:30:00,38.33,38.46,38.33,38.46,517400.0,24.4378,24.5207,24.4378,24.5207,517400.0
2007-08-31 14:35:00,38.45,38.51,38.43,38.46,1239200.0,24.5143,24.5526,24.5016,24.5207,1239200.0
2007-08-31 14:40:00,38.46,38.5,38.41,38.46,823600.0,24.5207,24.5462,24.4888,24.5207,823600.0
2007-08-31 14:45:00,38.48,38.5,38.38,38.39,1260300.0,24.5335,24.5462,24.4697,24.4761,1260300.0
2007-08-31 14:50:00,38.39,38.42,38.33,38.34,515400.0,24.4761,24.4952,24.4378,24.4442,515400.0
2007-08-31 14:55:00,38.34,38.36,38.25,38.26,759600.0,24.4442,24.4569,24.3868,24.3932,759600.0
2007-08-31 15:00:00,38.27,38.32,38.26,38.28,278700.0,24.3996,24.4314,24.3932,24.4059,278700.0
2007-08-31 15:05:00,38.27,38.28,38.12,38.12,580600.0,24.3996,24.4059,24.3039,24.3039,580600.0
2007-08-31 15:10:00,38.13,38.18,38.07,38.12,1285900.0,24.3103,24.3422,24.2721,24.3039,1285900.0
2007-08-31 15:15:00,38.12,38.22,38.11,38.21,522800.0,24.3039,24.3677,24.2976,24.3613,522800.0
2007-08-31 15:20:00,38.22,38.24,38.11,38.12,646500.0,24.3677,24.3804,24.2976,24.3039,646500.0
2007-08-31 15:25:00,38.11,38.18,38.08,38.12,684500.0,24.2976,24.3422,24.2784,24.3039,684500.0
2007-08-31 15:30:00,38.11,38.14,38.06,38.12,751300.0,24.2976,24.3167,24.2657,24.3039,751300.0
2007-08-31 15:35:00,38.13,38.35,38.08,38.34,1048200.0,24.3103,24.4506,24.2784,24.4442,1048200.0
2007-08-31 15:40:00,38.34,38.4,38.31,38.32,1260400.0,24.4442,24.4825,24.4251,24.4314,1260400.0
2007-08-31 15:45:00,38.32,38.32,38.23,38.24,897500.0,24.4314,24.4314,24.3741,24.3804,897500.0
2007-08-31 15:50:00,38.24,38.54,38.22,38.46,2108700.0,24.3804,24.5717,24.3677,24.5207,2108700.0
2007-08-31 15:55:00,38.46,38.47,38.31,38.36,2591700.0,24.5207,24.5271,24.4251,24.4569,2591700.0
2007-09-04 09:30:00,37.21,37.37,37.1,37.21,689700.0,23.7238,23.8258,23.6536,23.7238,689700.0
2007-09-04 09:35:00,37.2,37.21,36.98,37.01,1879700.0,23.7174,23.7238,23.5771,23.5962,1879700.0
2007-09-04 09:40:00,37.01,37.07,36.96,37.04,1740800.0,23.5962,23.6345,23.5644,23.6154,1740800.0
2007-09-04 09:45:00,37.04,37.09,36.8,36.8,1604700.0,23.6154,23.6472,23.4623,23.4623,1604700.0
2007-09-04 09:50:00,36.8,36.92,36.78,36.9,1056000.0,23.4623,23.5389,23.4496,23.5261,1056000.0
2007-09-04 09:55:00,36.91,37.01,36.87,36.97,1024500.0,23.5325,23.5962,23.507,23.5707,1024500.0
2007-09-04 10:00:00,36.97,37.01,36.89,36.91,949500.0,23.5707,23.5962,23.5197,23.5325,949500.0
2007-09-04 10:05:00,36.91,36.96,36.8,36.86,801600.0,23.5325,23.5644,23.4623,23.5006,801600.0
2007-09-04 10:10:00,36.86,36.87,36.76,36.78,902400.0,23.5006,23.507,23.4368,23.4496,902400.0
2007-09-04 10:15:00,36.78,36.79,36.55,36.67,1096300.0,23.4496,23.456,23.303,23.3795,1096300.0
2007-09-04 10:20:00,36.68,36.79,36.67,36.79,731200.0,23.3858,23.456,23.3795,23.456,731200.0
2007-09-04 10:25:00,36.78,36.9,36.78,36.85,520200.0,23.4496,23.5261,23.4496,23.4942,520200.0
2007-09-04 10:30:00,36.86,36.9,36.8,36.8,437800.0,23.5006,23.5261,23.4623,23.4623,437800.0
2007-09-04 10:35:00,36.81,36.85,36.75,36.83,483900.0,23.4687,23.4942,23.4305,23.4815,483900.0
2007-09-04 10:40:00,36.83,36.83,36.75,36.77,284000.0,23.4815,23.4815,23.4305,23.4432,284000.0
2007-09-04 10:45:00,36.77,36.78,36.73,36.76,448200.0,23.4432,23.4496,23.4177,23.4368,448200.0
2007-09-04 10:50:00,36.76,36.76,36.71,36.71,455800.0,23.4368,23.4368,23.405,23.405,455800.0
2007-09-04 10:55:00,36.71,36.73,36.64,36.64,986500.0,23.405,23.4177,23.3603,23.3603,986500.0
2007-09-04 11:00:00,36.64,36.66,36.61,36.61,439300.0,23.3603,23.3731,23.3412,23.3412,439300.0
2007-09-04 11:05:00,36.62,36.64,36.57,36.6,449000.0,23.3476,23.3603,23.3157,23.3348,449000.0
2007-09-04 11:10:00,36.6,36.62,36.52,36.52,591000.0,23.3348,23.3476,23.2838,23.2838,591000.0
2007-09-04 11:15:00,36.52,36.58,36.51,36.58,598200.0,23.2838,23.3221,23.2775,23.3221,598200.0
2007-09-04 11:20:00,36.57,36.67,36.57,36.66,2604000.0,23.3157,23.3795,23.3157,23.3731,2604000.0
2007-09-04 11:25:00,36.66,36.67,36.57,36.6,706000.0,23.3731,23.3795,23.3157,23.3348,706000.0
2007-09-04 11:30:00,36.59,36.65,36.59,36.65,550800.0,23.3285,23.3667,23.3285,23.3667,550800.0
2007-09-04 11:35:00,36.64,36.68,36.6,36.61,572800.0,23.3603,23.3858,23.3348,23.3412,572800.0
2007-09-04 11:40:00,36.6,36.72,36.59,36.63,846900.0,23.3348,23.4113,23.3285,23.354,846900.0
2007-09-04 11:45:00,36.62,36.72,36.62,36.66,993400.0,23.3476,23.4113,23.3476,23.3731,993400.0
2007-09-04 11:50:00,36.66,36.67,36.55,36.58,635300.0,23.3731,23.3795,23.303,23.3221,635300.0
2007-09-04 11:55:00,36.58,36.64,36.54,36.6,1558500.0,23.3221,23.3603,23.2966,23.3348,1558500.0
2007-09-04 12:00:00,36.61,36.62,36.54,36.55,590900.0,23.3412,23.3476,23.2966,23.303,590900.0
2007-09-04 12:05:00,36.56,36.57,36.54,36.54,313200.0,23.3093,23.3157,23.2966,23.2966,313200.0
2007-09-04 12:10:00,36.54,36.56,36.42,36.45,542800.0,23.2966,23.3093,23.2201,23.2392,542800.0
2007-09-04 12:15:00,36.45,36.45,36.24,36.28,1117900.0,23.2392,23.2392,23.1053,23.1308,1117900.0
2007-09-04 12:20:00,36.28,36.35,36.23,36.23,558300.0,23.1308,23.1754,23.0989,23.0989,558300.0
2007-09-04 12:25:00,36.23,36.29,36.13,36.2,689700.0,23.0989,23.1372,23.0352,23.0798,689700.0
2007-09-04 12:30:00,36.2,36.24,36.14,36.24,549700.0,23.0798,23.1053,23.0416,23.1053,549700.0
2007-09-04 12:35:00,36.23,36.27,36.19,36.2,394200.0,23.0989,23.1244,23.0734,23.0798,394200.0
2007-09-04 12:40:00,36.2,36.25,36.17,36.24,304500.0,23.0798,23.1117,23.0607,23.1053,304500.0
2007-09-04 12:45:00,36.25,36.33,36.24,36.27,1296300.0,23.1117,23.1627,23.1053,23.1244,1296300.0
2007-09-04 12:50:00,36.28,36.32,36.26,36.29,229100.0,23.1308,23.1563,23.1181,23.1372,229100.0
2007-09-04 12:55:00,36.28,36.35,36.28,36.32,295200.0,23.1308,23.1754,23.1308,23.1563,295200.0
2007-09-04 13:00:00,36.31,36.37,36.29,36.37,190400.0,23.1499,23.1882,23.1372,23.1882,190400.0
2007-09-04 13:05:00,36.37,36.38,36.31,36.35,249900.0,23.1882,23.1946,23.1499,23.1754,249900.0
2007-09-04 13:10:00,36.34,36.48,36.34,36.45,454100.0,23.1691,23.2583,23.1691,23.2392,454100.0
2007-09-04 13:15:00,36.45,36.45,36.35,36.41,334800.0,23.2392,23.2392,23.1754,23.2137,334800.0
2007-09-04 13:20:00,36.4,36.42,36.32,36.37,278600.0,23.2073,23.2201,23.1563,23.1882,278600.0
2007-09-04 13:25:00,36.37,36.43,36.36,36.42,280100.0,23.1882,23.2265,23.1818,23.2201,280100.0
2007-09-04 13:30:00,36.41,36.43,36.38,36.4,225100.0,23.2137,23.2265,23.1946,23.2073,225100.0
2007-09-04 13:35:00,36.4,36.41,36.35,36.41,256500.0,23.2073,23.2137,23.1754,23.2137,256500.0
2007-09-04 13:40:00,36.4,36.41,36.32,36.32,394100.0,23.2073,23.2137,23.1563,23.1563,394100.0
2007-09-04 13:45:00,36.33,36.35,36.28,36.33,563800.0,23.1627,23.1754,23.1308,23.1627,563800.0
2007-09-04 13:50:00,36.32,36.32,36.28,36.31,305500.0,23.1563,23.1563,23.1308,23.1499,305500.0
2007-09-04 13:55:00,36.31,36.36,36.28,36.34,288700.0,23.1499,23.1818,23.1308,23.1691,288700.0
2007-09-04 14:00:00,36.34,36.34,36.3,36.31,196500.0,23.1691,23.1691,23.1436,23.1499,196500.0
2007-09-04 14:05:00,36.31,36.45,36.31,36.42,631200.0,23.1499,23.2392,23.1499,23.2201,631200.0
2007-09-04 14:10:00,36.42,36.45,36.41,36.44,213100.0,23.2201,23.2392,23.2137,23.2328,213100.0
2007-09-04 14:15:00,36.44,36.48,36.4,36.43,313000.0,23.2328,23.2583,23.2073,23.2265,313000.0
2007-09-04 14:20:00,36.43,36.43,36.37,36.4,291000.0,23.2265,23.2265,23.1882,23.2073,291000.0
2007-09-04 14:25:00,36.41,36.42,36.34,36.39,343800.0,23.2137,23.2201,23.1691,23.2009,343800.0
2007-09-04 14:30:00,36.38,36.43,36.38,36.4,311700.0,23.1946,23.2265,23.1946,23.2073,311700.0
2007-09-04 14:35:00,36.41,36.48,36.4,36.44,555000.0,23.2137,23.2583,23.2073,23.2328,555000.0
2007-09-04 14:40:00,36.43,36.44,36.38,36.42,280400.0,23.2265,23.2328,23.1946,23.2201,280400.0
2007-09-04 14:45:00,36.42,36.43,36.39,36.39,379400.0,23.2201,23.2265,23.2009,23.2009,379400.0
2007-09-04 14:50:00,36.4,36.48,36.39,36.47,424100.0,23.2073,23.2583,23.2009,23.252,424100.0
2007-09-04 14:55:00,36.48,36.48,36.36,36.42,558600.0,23.2583,23.2583,23.1818,23.2201,558600.0
2007-09-04 15:00:00,36.41,36.49,36.41,36.47,520500.0,23.2137,23.2647,23.2137,23.252,520500.0
2007-09-04 15:05:00,36.46,36.58,36.46,36.57,634000.0,23.2456,23.3221,23.2456,23.3157,634000.0
2007-09-04 15:10:00,36.58,36.69,36.55,36.65,1034600.0,23.3221,23.3922,23.303,23.3667,1034600.0
2007-09-04 15:15:00,36.65,36.65,36.41,36.58,1029200.0,23.3667,23.3667,23.2137,23.3221,1029200.0
2007-09-04 15:20:00,36.59,36.59,36.5,36.51,436800.0,23.3285,23.3285,23.2711,23.2775,436800.0
2007-09-04 15:25:00,36.51,36.57,36.46,36.57,638300.0,23.2775,23.3157,23.2456,23.3157,638300.0
2007-09-04 15:30:00,36.57,36.63,36.55,36.61,675100.0,23.3157,23.354,23.303,23.3412,675100.0
2007-09-04 15:35:00,36.6,36.61,36.47,36.48,917600.0,23.3348,23.3412,23.252,23.2583,917600.0
2007-09-04 15:40:00,36.47,36.49,36.29,36.29,1786800.0,23.252,23.2647,23.1372,23.1372,1786800.0
2007-09-04 15:45:00,36.3,36.43,36.27,36.4,2002700.0,23.1436,23.2265,23.1244,23.2073,2002700.0
2007-09-04 15:50:00,36.4,36.4,36.22,36.32,2332000.0,23.2073,23.2073,23.0926,23.1563,2332000.0
2007-09-04 15:55:00,36.31,36.36,36.27,36.28,2700700.0,23.1499,23.1818,23.1244,23.1308,2700700.0
2007-09-05 09:30:00,36.28,36.33,32.67,36.3,924700.0,23.1308,23.1627,20.8292,23.1436,924700.0
2007-09-05 09:35:00,36.3,36.35,36.14,36.19,664300.0,23.1436,23.1754,23.0416,23.0734,664300.0
2007-09-05 09:40:00,36.19,36.29,36.16,36.29,596700.0,23.0734,23.1372,23.0543,23.1372,596700.0
2007-09-05 09:45:00,36.28,36.43,36.28,36.39,1067100.0,23.1308,23.2265,23.1308,23.2009,1067100.0
2007-09-05 09:50:00,36.38,36.41,36.2,36.26,575200.0,23.1946,23.2137,23.0798,23.1181,575200.0
2007-09-05 09:55:00,36.26,36.3,36.12,36.13,403100.0,23.1181,23.1436,23.0288,23.0352,403100.0
2007-09-05 10:00:00,36.12,36.13,35.85,35.87,1122000.0,23.0288,23.0352,22.8567,22.8694,1122000.0
2007-09-05 10:05:00,35.87,36.0,35.78,35.94,1177900.0,22.8694,22.9523,22.812,22.914,1177900.0
2007-09-05 10:10:00,35.95,36.02,35.94,35.99,530600.0,22.9204,22.965,22.914,22.9459,530600.0
2007-09-05 10:15:00,36.0,36.01,35.9,35.94,691500.0,22.9523,22.9587,22.8885,22.914,691500.0
2007-09-05 10:20:00,35.94,35.96,35.81,35.82,618100.0,22.914,22.9268,22.8312,22.8375,618100.0
2007-09-05 10:25:00,35.82,35.95,35.78,35.9,423900.0,22.8375,22.9204,22.812,22.8885,423900.0
2007-09-05 10:30:00,35.91,35.91,35.79,35.8,363300.0,22.8949,22.8949,22.8184,22.8248,363300.0
2007-09-05 10:35:00,35.81,35.85,35.76,35.8,948400.0,22.8312,22.8567,22.7993,22.8248,948400.0
2007-09-05 10:40:00,35.8,35.87,35.8,35.81,401000.0,22.8248,22.8694,22.8248,22.8312,401000.0
2007-09-05 10:45:00,35.81,35.83,35.73,35.75,996900.0,22.8312,22.8439,22.7802,22.7929,996900.0
2007-09-05 10:50:00,35.75,35.9,35.75,35.9,421100.0,22.7929,22.8885,22.7929,22.8885,421100.0
2007-09-05 10:55:00,35.9,35.9,35.81,35.84,741900.0,22.8885,22.8885,22.8312,22.8503,741900.0
2007-09-05 11:00:00,35.84,35.84,35.78,35.8,338500.0,22.8503,22.8503,22.812,22.8248,338500.0
2007-09-05 11:05:00,35.8,35.83,35.75,35.77,209700.0,22.8248,22.8439,22.7929,22.8057,209700.0
2007-09-05 11:10:00,35.76,35.79,35.72,35.78,296100.0,22.7993,22.8184,22.7738,22.812,296100.0
2007-09-05 11:15:00,35.77,35.78,35.73,35.73,133200.0,22.8057,22.812,22.7802,22.7802,133200.0
2007-09-05 11:20:00,35.73,35.74,35.71,35.72,173600.0,22.7802,22.7865,22.7674,22.7738,173600.0
2007-09-05 11:25:00,35.71,35.73,35.71,35.71,222800.0,22.7674,22.7802,22.7674,22.7674,222800.0
2007-09-05 11:30:00,35.72,35.79,35.71,35.78,291100.0,22.7738,22.8184,22.7674,22.812,291100.0
2007-09-05 11:35:00,35.79,35.81,35.77,35.8,397800.0,22.8184,22.8312,22.8057,22.8248,397800.0
2007-09-05 11:40:00,35.8,35.81,35.72,35.72,264800.0,22.8248,22.8312,22.7738,22.7738,264800.0
2007-09-05 11:45:00,35.73,35.73,35.65,35.69,337900.0,22.7802,22.7802,22.7292,22.7547,337900.0
2007-09-05 11:50:00,35.7,35.73,35.58,35.6,423300.0,22.761,22.7802,22.6845,22.6973,423300.0
2007-09-05 11:55:00,35.6,35.81,35.6,35.7,412900.0,22.6973,22.8312,22.6973,22.761,412900.0
2007-09-05 12:00:00,35.7,35.81,35.66,35.77,266100.0,22.761,22.8312,22.7355,22.8057,266100.0
2007-09-05 12:05:00,35.77,35.78,35.73,35.77,173100.0,22.8057,22.812,22.7802,22.8057,173100.0
2007-09-05 12:10:00,35.78,35.83,35.78,35.82,243300.0,22.812,22.8439,22.812,22.8375,243300.0
2007-09-05 12:15:00,35.83,35.89,35.82,35.89,189300.0,22.8439,22.8822,22.8375,22.8822,189300.0
2007-09-05 12:20:00,35.88,36.0,35.88,36.0,335500.0,22.8758,22.9523,22.8758,22.9523,335500.0
2007-09-05 12:25:00,36.0,36.04,35.97,36.03,282700.0,22.9523,22.9778,22.9332,22.9714,282700.0
2007-09-05 12:30:00,36.03,36.04,35.98,35.98,467000.0,22.9714,22.9778,22.9395,22.9395,467000.0
2007-09-05 12:35:00,35.98,35.99,35.9,35.91,242400.0,22.9395,22.9459,22.8885,22.8949,242400.0
2007-09-05 12:40:00,35.92,35.93,35.8,35.85,261900.0,22.9013,22.9077,22.8248,22.8567,261900.0
2007-09-05 12:45:00,35.86,35.89,35.77,35.8,1705100.0,22.863,22.8822,22.8057,22.8248,1705100.0
2007-09-05 12:50:00,35.81,35.9,35.8,35.9,172300.0,22.8312,22.8885,22.8248,22.8885,172300.0
2007-09-05 12:55:00,35.9,36.0,35.9,35.99,182600.0,22.8885,22.9523,22.8885,22.9459,182600.0
2007-09-05 13:00:00,35.99,36.05,35.98,36.05,386700.0,22.9459,22.9842,22.9395,22.9842,386700.0
2007-09-05 13:05:00,36.05,36.15,36.03,36.15,408300.0,22.9842,23.0479,22.9714,23.0479,408300.0
2007-09-05 13:10:00,36.15,36.17,36.12,36.14,408400.0,23.0479,23.0607,23.0288,23.0416,408400.0
2007-09-05 13:15:00,36.14,36.33,36.14,36.29,516900.0,23.0416,23.1627,23.0416,23.1372,516900.0
2007-09-05 13:20:00,36.29,36.31,36.18,36.18,398500.0,23.1372,23.1499,23.0671,23.0671,398500.0
2007-09-05 13:25:00,36.18,36.25,36.05,36.05,272400.0,23.0671,23.1117,22.9842,22.9842,272400.0
2007-09-05 13:30:00,36.06,36.08,36.01,36.06,263900.0,22.9906,23.0033,22.9587,22.9906,263900.0
2007-09-05 13:35:00,36.05,36.15,36.04,36.12,209600.0,22.9842,23.0479,22.9778,23.0288,209600.0
2007-09-05 13:40:00,36.11,36.14,36.02,36.02,179400.0,23.0224,23.0416,22.965,22.965,179400.0
2007-09-05 13:45:00,36.03,36.1,36.02,36.06,175200.0,22.9714,23.0161,22.965,22.9906,175200.0
2007-09-05 13:50:00,36.06,36.07,36.02,36.02,122400.0,22.9906,22.9969,22.965,22.965,122400.0
2007-09-05 13:55:00,36.02,36.03,36.0,36.02,128300.0,22.965,22.9714,22.9523,22.965,128300.0
2007-09-05 14:00:00,36.01,36.08,35.92,35.94,361100.0,22.9587,23.0033,22.9013,22.914,361100.0
2007-09-05 14:05:00,35.94,35.99,35.91,35.91,214800.0,22.914,22.9459,22.8949,22.8949,214800.0
2007-09-05 14:10:00,35.91,35.93,35.86,35.91,188800.0,22.8949,22.9077,22.863,22.8949,188800.0
2007-09-05 14:15:00,35.9,35.95,35.9,35.93,182100.0,22.8885,22.9204,22.8885,22.9077,182100.0
2007-09-05 14:20:00,35.93,35.97,35.92,35.96,263700.0,22.9077,22.9332,22.9013,22.9268,263700.0
2007-09-05 14:25:00,35.96,35.96,35.91,35.94,153200.0,22.9268,22.9268,22.8949,22.914,153200.0
2007-09-05 14:30:00,35.93,36.05,35.92,36.05,306800.0,22.9077,22.9842,22.9013,22.9842,306800.0
2007-09-05 14:35:00,36.05,36.16,36.03,36.16,279600.0,22.9842,23.0543,22.9714,23.0543,279600.0
2007-09-05 14:40:00,36.16,36.18,36.12,36.17,286500.0,23.0543,23.0671,23.0288,23.0607,286500.0
2007-09-05 14:45:00,36.16,36.18,36.13,36.17,282300.0,23.0543,23.0671,23.0352,23.0607,282300.0
2007-09-05 14:50:00,36.17,36.26,36.13,36.25,354200.0,23.0607,23.1181,23.0352,23.1117,354200.0
2007-09-05 14:55:00,36.25,36.33,36.21,36.32,407600.0,23.1117,23.1627,23.0862,23.1563,407600.0
2007-09-05 15:00:00,36.31,36.35,36.26,36.3,341000.0,23.1499,23.1754,23.1181,23.1436,341000.0
2007-09-05 15:05:00,36.3,36.37,36.27,36.37,443800.0,23.1436,23.1882,23.1244,23.1882,443800.0
2007-09-05 15:10:00,36.37,36.41,36.35,36.39,446400.0,23.1882,23.2137,23.1754,23.2009,446400.0
2007-09-05 15:15:00,36.38,36.39,36.32,36.38,329900.0,23.1946,23.2009,23.1563,23.1946,329900.0
2007-09-05 15:20:00,36.38,36.39,36.3,36.39,433400.0,23.1946,23.2009,23.1436,23.2009,433400.0
2007-09-05 15:25:00,36.38,36.42,36.35,36.42,562900.0,23.1946,23.2201,23.1754,23.2201,562900.0
2007-09-05 15:30:00,36.42,36.52,36.39,36.52,721600.0,23.2201,23.2838,23.2009,23.2838,721600.0
2007-09-05 15:35:00,36.51,36.52,36.35,36.43,735500.0,23.2775,23.2838,23.1754,23.2265,735500.0
2007-09-05 15:40:00,36.43,36.52,36.43,36.47,574600.0,23.2265,23.2838,23.2265,23.252,574600.0
2007-09-05 15:45:00,36.48,36.52,36.44,36.51,856400.0,23.2583,23.2838,23.2328,23.2775,856400.0
2007-09-05 15:50:00,36.5,36.53,36.48,36.53,837600.0,23.2711,23.2902,23.2583,23.2902,837600.0
2007-09-05 15:55:00,36.53,36.56,36.41,36.49,1043000.0,23.2902,23.3093,23.2137,23.2647,1043000.0
2007-09-06 09:30:00,36.36,36.77,36.36,36.68,38200.0,23.1818,23.4432,23.1818,23.3858,38200.0
2007-09-06 09:35:00,36.7,36.73,36.58,36.69,28200.0,23.3986,23.4177,23.3221,23.3922,28200.0
2007-09-06 09:40:00,36.66,36.66,36.29,36.3,56500.0,23.3731,23.3731,23.1372,23.1436,56500.0
2007-09-06 09:45:00,36.26,36.36,36.14,36.19,946600.0,23.1181,23.1818,23.0416,23.0734,946600.0
2007-09-06 09:50:00,36.19,36.32,36.17,36.25,299500.0,23.0734,23.1563,23.0607,23.1117,299500.0
2007-09-06 09:55:00,36.25,36.26,36.16,36.16,222300.0,23.1117,23.1181,23.0543,23.0543,222300.0
2007-09-06 10:00:00,36.17,36.19,36.05,36.13,355000.0,23.0607,23.0734,22.9842,23.0352,355000.0
2007-09-06 10:05:00,36.13,36.13,36.09,36.09,171900.0,23.0352,23.0352,23.0097,23.0097,171900.0
2007-09-06 10:10:00,36.09,36.17,36.03,36.15,197000.0,23.0097,23.0607,22.9714,23.0479,197000.0
2007-09-06 10:15:00,36.15,36.18,36.0,36.01,301300.0,23.0479,23.0671,22.9523,22.9587,301300.0
2007-09-06 10:20:00,36.02,36.12,36.01,36.11,189400.0,22.965,23.0288,22.9587,23.0224,189400.0
2007-09-06 10:25:00,36.11,36.3,36.11,36.24,199400.0,23.0224,23.1436,23.0224,23.1053,199400.0
2007-09-06 10:30:00,36.23,36.3,36.2,36.3,189400.0,23.0989,23.1436,23.0798,23.1436,189400.0
2007-09-06 10:35:00,36.3,36.4,36.28,36.39,154100.0,23.1436,23.2073,23.1308,23.2009,154100.0
2007-09-06 10:40:00,36.39,36.48,36.37,36.44,204400.0,23.2009,23.2583,23.1882,23.2328,204400.0
2007-09-06 10:45:00,36.43,36.44,36.31,36.31,141800.0,23.2265,23.2328,23.1499,23.1499,141800.0
2007-09-06 10:50:00,36.31,36.44,36.31,36.36,226700.0,23.1499,23.2328,23.1499,23.1818,226700.0
2007-09-06 10:55:00,36.36,36.39,36.34,36.34,72400.0,23.1818,23.2009,23.1691,23.1691,72400.0
2007-09-06 11:00:00,36.35,36.35,36.25,36.26,104900.0,23.1754,23.1754,23.1117,23.1181,104900.0
2007-09-06 11:05:00,36.25,36.26,36.17,36.17,90200.0,23.1117,23.1181,23.0607,23.0607,90200.0
2007-09-06 11:10:00,36.17,36.21,36.17,36.17,186000.0,23.0607,23.0862,23.0607,23.0607,186000.0
2007-09-06 11:15:00,36.17,36.17,36.08,36.12,306500.0,23.0607,23.0607,23.0033,23.0288,306500.0
2007-09-06 11:20:00,36.12,36.16,36.1,36.11,291100.0,23.0288,23.0543,23.0161,23.0224,291100.0
2007-09-06 11:25:00,36.11,36.13,36.1,36.11,170900.0,23.0224,23.0352,23.0161,23.0224,170900.0
2007-09-06 11:30:00,36.11,36.16,36.11,36.12,152200.0,23.0224,23.0543,23.0224,23.0288,152200.0
2007-09-06 11:35:00,36.13,36.13,36.02,36.04,258400.0,23.0352,23.0352,22.965,22.9778,258400.0
2007-09-06 11:40:00,36.04,36.11,36.03,36.11,165200.0,22.9778,23.0224,22.9714,23.0224,165200.0
2007-09-06 11:45:00,36.11,36.12,36.06,36.07,189000.0,23.0224,23.0288,22.9906,22.9969,189000.0
2007-09-06 11:50:00,36.07,36.13,36.04,36.09,316900.0,22.9969,23.0352,22.9778,23.0097,316900.0
2007-09-06 11:55:00,36.1,36.12,36.06,36.07,165800.0,23.0161,23.0288,22.9906,22.9969,165800.0
2007-09-06 12:00:00,36.07,36.1,36.05,36.05,183800.0,22.9969,23.0161,22.9842,22.9842,183800.0
2007-09-06 12:05:00,36.04,36.07,36.04,36.05,113800.0,22.9778,22.9969,22.9778,22.9842,113800.0
2007-09-06 12:10:00,36.05,36.08,36.05,36.08,115100.0,22.9842,23.0033,22.9842,23.0033,115100.0
2007-09-06 12:15:00,36.08,36.18,36.08,36.15,241200.0,23.0033,23.0671,23.0033,23.0479,241200.0
2007-09-06 12:20:00,36.14,36.21,36.13,36.21,201000.0,23.0416,23.0862,23.0352,23.0862,201000.0
2007-09-06 12:25:00,36.21,36.22,36.12,36.14,91900.0,23.0862,23.0926,23.0288,23.0416,91900.0
2007-09-06 12:30:00,36.14,36.18,36.11,36.12,388000.0,23.0416,23.0671,23.0224,23.0288,388000.0
2007-09-06 12:35:00,36.11,36.13,36.11,36.12,103900.0,23.0224,23.0352,23.0224,23.0288,103900.0
2007-09-06 12:40:00,36.12,36.12,36.04,36.05,230200.0,23.0288,23.0288,22.9778,22.9842,230200.0
2007-09-06 12:45:00,36.04,36.05,36.01,36.03,196100.0,22.9778,22.9842,22.9587,22.9714,196100.0
2007-09-06 12:50:00,36.03,36.06,36.02,36.05,206200.0,22.9714,22.9906,22.965,22.9842,206200.0
2007-09-06 12:55:00,36.04,36.07,36.04,36.05,178000.0,22.9778,22.9969,22.9778,22.9842,178000.0
2007-09-06 13:00:00,36.05,36.06,36.0,36.03,467600.0,22.9842,22.9906,22.9523,22.9714,467600.0
2007-09-06 13:05:00,36.03,36.04,35.89,35.89,324000.0,22.9714,22.9778,22.8822,22.8822,324000.0
2007-09-06 13:10:00,35.9,35.91,35.81,35.89,333900.0,22.8885,22.8949,22.8312,22.8822,333900.0
2007-09-06 13:15:00,35.89,35.98,35.86,35.93,353700.0,22.8822,22.9395,22.863,22.9077,353700.0
2007-09-06 13:20:00,35.93,35.98,35.89,35.96,273400.0,22.9077,22.9395,22.8822,22.9268,273400.0
2007-09-06 13:25:00,35.97,36.02,35.96,35.99,215800.0,22.9332,22.965,22.9268,22.9459,215800.0
2007-09-06 13:30:00,35.99,35.99,35.85,35.88,307500.0,22.9459,22.9459,22.8567,22.8758,307500.0
2007-09-06 13:35:00,35.88,35.96,35.83,35.85,171300.0,22.8758,22.9268,22.8439,22.8567,171300.0
2007-09-06 13:40:00,35.85,35.9,35.85,35.89,152500.0,22.8567,22.8885,22.8567,22.8822,152500.0
2007-09-06 13:45:00,35.89,35.92,35.85,35.89,284900.0,22.8822,22.9013,22.8567,22.8822,284900.0
2007-09-06 13:50:00,35.89,35.93,35.87,35.89,179700.0,22.8822,22.9077,22.8694,22.8822,179700.0
2007-09-06 13:55:00,35.88,35.92,35.86,35.91,177700.0,22.8758,22.9013,22.863,22.8949,177700.0
2007-09-06 14:00:00,35.91,35.91,35.84,35.85,126400.0,22.8949,22.8949,22.8503,22.8567,126400.0
2007-09-06 14:05:00,35.84,35.87,35.81,35.85,339900.0,22.8503,22.8694,22.8312,22.8567,339900.0
2007-09-06 14:10:00,35.85,35.86,35.8,35.8,254200.0,22.8567,22.863,22.8248,22.8248,254200.0
2007-09-06 14:15:00,35.81,35.85,35.76,35.85,422500.0,22.8312,22.8567,22.7993,22.8567,422500.0
2007-09-06 14:20:00,35.84,35.84,35.78,35.8,326300.0,22.8503,22.8503,22.812,22.8248,326300.0
2007-09-06 14:25:00,35.8,35.84,35.75,35.76,233800.0,22.8248,22.8503,22.7929,22.7993,233800.0
2007-09-06 14:30:00,35.76,35.77,35.73,35.74,256000.0,22.7993,22.8057,22.7802,22.7865,256000.0
2007-09-06 14:35:00,35.74,35.81,35.74,35.79,198200.0,22.7865,22.8312,22.7865,22.8184,198200.0
2007-09-06 14:40:00,35.79,35.81,35.78,35.79,102900.0,22.8184,22.8312,22.812,22.8184,102900.0
2007-09-06 14:45:00,35.79,35.8,35.77,35.8,76500.0,22.8184,22.8248,22.8057,22.8248,76500.0
2007-09-06 14:50:00,35.79,35.81,35.73,35.76,149400.0,22.8184,22.8312,22.7802,22.7993,149400.0
2007-09-06 14:55:00,35.75,35.83,35.75,35.78,158300.0,22.7929,22.8439,22.7929,22.812,158300.0
2007-09-06 15:00:00,35.78,35.83,35.78,35.79,188500.0,22.812,22.8439,22.812,22.8184,188500.0
2007-09-06 15:05:00,35.78,35.83,35.76,35.77,230500.0,22.812,22.8439,22.7993,22.8057,230500.0
2007-09-06 15:10:00,35.76,35.76,35.69,35.73,396800.0,22.7993,22.7993,22.7547,22.7802,396800.0
2007-09-06 15:15:00,35.73,35.74,35.62,35.64,510500.0,22.7802,22.7865,22.71,22.7228,510500.0
2007-09-06 15:20:00,35.64,35.65,35.51,35.59,774100.0,22.7228,22.7292,22.6399,22.6909,774100.0
2007-09-06 15:25:00,35.59,35.6,35.51,35.57,329900.0,22.6909,22.6973,22.6399,22.6781,329900.0
2007-09-06 15:30:00,35.57,35.6,35.5,35.54,460300.0,22.6781,22.6973,22.6335,22.659,460300.0
2007-09-06 15:35:00,35.54,35.64,35.52,35.6,714600.0,22.659,22.7228,22.6463,22.6973,714600.0
2007-09-06 15:40:00,35.6,35.61,35.38,35.44,1181000.0,22.6973,22.7036,22.557,22.5953,1181000.0
2007-09-06 15:45:00,35.44,35.45,35.35,35.36,824700.0,22.5953,22.6016,22.5379,22.5443,824700.0
2007-09-06 15:50:00,35.35,35.46,35.33,35.44,867000.0,22.5379,22.608,22.5251,22.5953,867000.0
2007-09-06 15:55:00,35.44,35.44,35.3,35.32,1067300.0,22.5953,22.5953,22.506,22.5188,1067300.0
2007-09-07 09:30:00,34.8,34.89,34.57,34.6,637300.0,22.1872,22.2446,22.0406,22.0597,637300.0
2007-09-07 09:35:00,34.58,34.65,34.26,34.45,577500.0,22.047,22.0916,21.8429,21.9641,577500.0
2007-09-07 09:40:00,34.45,34.47,34.24,34.39,790400.0,21.9641,21.9768,21.8302,21.9258,790400.0
2007-09-07 09:45:00,34.39,34.42,34.22,34.35,488400.0,21.9258,21.9449,21.8174,21.9003,488400.0
2007-09-07 09:50:00,34.34,34.49,34.34,34.34,614200.0,21.8939,21.9896,21.8939,21.8939,614200.0
2007-09-07 09:55:00,34.34,34.41,34.25,34.34,641300.0,21.8939,21.9386,21.8366,21.8939,641300.0
2007-09-07 10:00:00,34.32,34.38,34.29,34.38,606600.0,21.8812,21.9194,21.8621,21.9194,606600.0
2007-09-07 10:05:00,34.37,34.56,34.37,34.56,762400.0,21.9131,22.0342,21.9131,22.0342,762400.0
2007-09-07 10:10:00,34.55,34.58,34.36,34.48,730800.0,22.0278,22.047,21.9067,21.9832,730800.0
2007-09-07 10:15:00,34.48,34.49,34.4,34.42,423000.0,21.9832,21.9896,21.9322,21.9449,423000.0
2007-09-07 10:20:00,34.43,34.48,34.4,34.41,336900.0,21.9513,21.9832,21.9322,21.9386,336900.0
2007-09-07 10:25:00,34.42,34.49,34.41,34.45,334800.0,21.9449,21.9896,21.9386,21.9641,334800.0
2007-09-07 10:30:00,34.45,34.47,34.31,34.32,619100.0,21.9641,21.9768,21.8748,21.8812,619100.0
2007-09-07 10:35:00,34.32,34.44,34.28,34.37,419200.0,21.8812,21.9577,21.8557,21.9131,419200.0
2007-09-07 10:40:00,34.37,34.42,34.33,34.41,270500.0,21.9131,21.9449,21.8876,21.9386,270500.0
2007-09-07 10:45:00,34.41,34.44,34.3,34.3,410700.0,21.9386,21.9577,21.8684,21.8684,410700.0
2007-09-07 10:50:00,34.31,34.32,34.28,34.3,425700.0,21.8748,21.8812,21.8557,21.8684,425700.0
2007-09-07 10:55:00,34.3,34.32,34.27,34.28,245200.0,21.8684,21.8812,21.8493,21.8557,245200.0
2007-09-07 11:00:00,34.27,34.4,34.27,34.35,334700.0,21.8493,21.9322,21.8493,21.9003,334700.0
2007-09-07 11:05:00,34.36,34.5,34.34,34.34,438500.0,21.9067,21.996,21.8939,21.8939,438500.0
2007-09-07 11:10:00,34.34,34.35,34.23,34.25,350200.0,21.8939,21.9003,21.8238,21.8366,350200.0
2007-09-07 11:15:00,34.24,34.29,34.22,34.22,261900.0,21.8302,21.8621,21.8174,21.8174,261900.0
2007-09-07 11:20:00,34.22,34.24,34.12,34.15,347800.0,21.8174,21.8302,21.7537,21.7728,347800.0
2007-09-07 11:25:00,34.16,34.23,34.13,34.13,232300.0,21.7792,21.8238,21.7601,21.7601,232300.0
2007-09-07 11:30:00,34.14,34.21,34.13,34.21,292300.0,21.7664,21.8111,21.7601,21.8111,292300.0
2007-09-07 11:35:00,34.21,34.3,34.2,34.29,245700.0,21.8111,21.8684,21.8047,21.8621,245700.0
2007-09-07 11:40:00,34.29,34.35,34.26,34.34,276800.0,21.8621,21.9003,21.8429,21.8939,276800.0
2007-09-07 11:45:00,34.33,34.46,34.33,34.39,502600.0,21.8876,21.9704,21.8876,21.9258,502600.0
2007-09-07 11:50:00,34.39,34.41,34.34,34.38,336600.0,21.9258,21.9386,21.8939,21.9194,336600.0
2007-09-07 11:55:00,34.39,34.45,34.35,34.41,412900.0,21.9258,21.9641,21.9003,21.9386,412900.0
2007-09-07 12:00:00,34.42,34.47,34.32,34.32,412000.0,21.9449,21.9768,21.8812,21.8812,412000.0
2007-09-07 12:05:00,34.32,34.33,34.26,34.33,218500.0,21.8812,21.8876,21.8429,21.8876,218500.0
2007-09-07 12:10:00,34.33,34.37,34.29,34.29,179100.0,21.8876,21.9131,21.8621,21.8621,179100.0
2007-09-07 12:15:00,34.29,34.35,34.26,34.27,176400.0,21.8621,21.9003,21.8429,21.8493,176400.0
2007-09-07 12:20:00,34.27,34.3,34.26,34.29,153200.0,21.8493,21.8684,21.8429,21.8621,153200.0
2007-09-07 12:25:00,34.29,34.38,34.28,34.38,293900.0,21.8621,21.9194,21.8557,21.9194,293900.0
2007-09-07 12:30:00,34.38,34.42,34.36,34.41,280800.0,21.9194,21.9449,21.9067,21.9386,280800.0
2007-09-07 12:35:00,34.42,34.42,34.35,34.37,103200.0,21.9449,21.9449,21.9003,21.9131,103200.0
2007-09-07 12:40:00,34.36,34.39,34.33,34.37,197500.0,21.9067,21.9258,21.8876,21.9131,197500.0
2007-09-07 12:45:00,34.37,34.37,34.32,34.36,171500.0,21.9131,21.9131,21.8812,21.9067,171500.0
2007-09-07 12:50:00,34.37,34.38,34.32,34.32,170300.0,21.9131,21.9194,21.8812,21.8812,170300.0
2007-09-07 12:55:00,34.33,34.37,34.3,34.37,188100.0,21.8876,21.9131,21.8684,21.9131,188100.0
2007-09-07 13:00:00,34.37,34.4,34.36,34.38,119900.0,21.9131,21.9322,21.9067,21.9194,119900.0
2007-09-07 13:05:00,34.38,34.45,34.34,34.42,266400.0,21.9194,21.9641,21.8939,21.9449,266400.0
2007-09-07 13:10:00,34.42,34.43,34.33,34.34,233100.0,21.9449,21.9513,21.8876,21.8939,233100.0
2007-09-07 13:15:00,34.34,34.35,34.32,34.35,120300.0,21.8939,21.9003,21.8812,21.9003,120300.0
2007-09-07 13:20:00,34.35,34.37,34.28,34.3,131800.0,21.9003,21.9131,21.8557,21.8684,131800.0
2007-09-07 13:25:00,34.29,34.34,34.27,34.3,163600.0,21.8621,21.8939,21.8493,21.8684,163600.0
2007-09-07 13:30:00,34.3,34.33,34.3,34.32,112200.0,21.8684,21.8876,21.8684,21.8812,112200.0
2007-09-07 13:35:00,34.32,34.33,34.25,34.26,185200.0,21.8812,21.8876,21.8366,21.8429,185200.0
2007-09-07 13:40:00,34.26,34.27,34.21,34.22,261000.0,21.8429,21.8493,21.8111,21.8174,261000.0
2007-09-07 13:45:00,34.22,34.28,34.21,34.27,194200.0,21.8174,21.8557,21.8111,21.8493,194200.0
2007-09-07 13:50:00,34.27,34.28,34.24,34.26,153400.0,21.8493,21.8557,21.8302,21.8429,153400.0
2007-09-07 13:55:00,34.25,34.27,34.23,34.23,138600.0,21.8366,21.8493,21.8238,21.8238,138600.0
2007-09-07 14:00:00,34.23,34.24,34.18,34.24,335100.0,21.8238,21.8302,21.7919,21.8302,335100.0
2007-09-07 14:05:00,34.24,34.27,34.2,34.21,304200.0,21.8302,21.8493,21.8047,21.8111,304200.0
2007-09-07 14:10:00,34.2,34.28,34.2,34.27,272800.0,21.8047,21.8557,21.8047,21.8493,272800.0
2007-09-07 14:15:00,34.27,34.27,34.22,34.27,312300.0,21.8493,21.8493,21.8174,21.8493,312300.0
2007-09-07 14:20:00,34.27,34.27,34.25,34.26,232700.0,21.8493,21.8493,21.8366,21.8429,232700.0
2007-09-07 14:25:00,34.26,34.26,34.21,34.25,281400.0,21.8429,21.8429,21.8111,21.8366,281400.0
2007-09-07 14:30:00,34.25,34.28,34.25,34.28,197900.0,21.8366,21.8557,21.8366,21.8557,197900.0
2007-09-07 14:35:00,34.28,34.3,34.27,34.3,176200.0,21.8557,21.8684,21.8493,21.8684,176200.0
2007-09-07 14:40:00,34.29,34.3,34.27,34.28,127000.0,21.8621,21.8684,21.8493,21.8557,127000.0
2007-09-07 14:45:00,34.27,34.28,34.23,34.24,267800.0,21.8493,21.8557,21.8238,21.8302,267800.0
2007-09-07 14:50:00,34.24,34.26,34.17,34.18,359400.0,21.8302,21.8429,21.7856,21.7919,359400.0
2007-09-07 14:55:00,34.18,34.2,34.16,34.19,391700.0,21.7919,21.8047,21.7792,21.7983,391700.0
2007-09-07 15:00:00,34.18,34.27,34.18,34.27,270400.0,21.7919,21.8493,21.7919,21.8493,270400.0
2007-09-07 15:05:00,34.27,34.32,34.25,34.26,310000.0,21.8493,21.8812,21.8366,21.8429,310000.0
2007-09-07 15:10:00,34.26,34.29,34.25,34.28,285600.0,21.8429,21.8621,21.8366,21.8557,285600.0
2007-09-07 15:15:00,34.28,34.3,34.28,34.28,260700.0,21.8557,21.8684,21.8557,21.8557,260700.0
2007-09-07 15:20:00,34.28,34.34,34.23,34.24,377600.0,21.8557,21.8939,21.8238,21.8302,377600.0
2007-09-07 15:25:00,34.24,34.27,34.21,34.24,510000.0,21.8302,21.8493,21.8111,21.8302,510000.0
2007-09-07 15:30:00,34.24,34.3,34.24,34.28,655400.0,21.8302,21.8684,21.8302,21.8557,655400.0
2007-09-07 15:35:00,34.28,34.29,34.17,34.2,755000.0,21.8557,21.8621,21.7856,21.8047,755000.0
2007-09-07 15:40:00,34.2,34.2,34.15,34.15,721400.0,21.8047,21.8047,21.7728,21.7728,721400.0
2007-09-07 15:45:00,34.16,34.24,34.15,34.24,513400.0,21.7792,21.8302,21.7728,21.8302,513400.0
2007-09-07 15:50:00,34.23,34.31,34.23,34.3,571300.0,21.8238,21.8748,21.8238,21.8684,571300.0
2007-09-07 15:55:00,34.29,34.3,34.2,34.24,688000.0,21.8621,21.8684,21.8047,21.8302,688000.0
2007-09-10 09:30:00,34.45,34.64,34.35,34.51,374100.0,21.9641,22.0852,21.9003,22.0023,374100.0
2007-09-10 09:35:00,34.51,34.51,34.35,34.37,199800.0,22.0023,22.0023,21.9003,21.9131,199800.0
2007-09-10 09:40:00,34.37,34.43,34.25,34.39,375200.0,21.9131,21.9513,21.8366,21.9258,375200.0
2007-09-10 09:45:00,34.39,34.45,34.34,34.42,290800.0,21.9258,21.9641,21.8939,21.9449,290800.0
2007-09-10 09:50:00,34.42,34.43,34.3,34.31,257200.0,21.9449,21.9513,21.8684,21.8748,257200.0
2007-09-10 09:55:00,34.31,34.4,34.3,34.32,215400.0,21.8748,21.9322,21.8684,21.8812,215400.0
2007-09-10 10:00:00,34.33,34.34,34.28,34.31,241100.0,21.8876,21.8939,21.8557,21.8748,241100.0
2007-09-10 10:05:00,34.3,34.33,34.23,34.23,248800.0,21.8684,21.8876,21.8238,21.8238,248800.0
2007-09-10 10:10:00,34.23,34.23,34.15,34.18,285600.0,21.8238,21.8238,21.7728,21.7919,285600.0
2007-09-10 10:15:00,34.18,34.22,34.15,34.16,249300.0,21.7919,21.8174,21.7728,21.7792,249300.0
2007-09-10 10:20:00,34.16,34.24,34.16,34.24,175300.0,21.7792,21.8302,21.7792,21.8302,175300.0
2007-09-10 10:25:00,34.24,34.35,34.23,34.26,391500.0,21.8302,21.9003,21.8238,21.8429,391500.0
2007-09-10 10:30:00,34.26,34.35,34.15,34.18,384500.0,21.8429,21.9003,21.7728,21.7919,384500.0
2007-09-10 10:35:00,34.17,34.26,34.14,34.21,327500.0,21.7856,21.8429,21.7664,21.8111,327500.0
2007-09-10 10:40:00,34.2,34.24,34.15,34.2,299100.0,21.8047,21.8302,21.7728,21.8047,299100.0
2007-09-10 10:45:00,34.2,34.29,34.19,34.28,212000.0,21.8047,21.8621,21.7983,21.8557,212000.0
2007-09-10 10:50:00,34.27,34.27,34.18,34.2,208700.0,21.8493,21.8493,21.7919,21.8047,208700.0
2007-09-10 10:55:00,34.2,34.25,34.17,34.25,223100.0,21.8047,21.8366,21.7856,21.8366,223100.0
2007-09-10 11:00:00,34.24,34.28,34.16,34.18,126800.0,21.8302,21.8557,21.7792,21.7919,126800.0
2007-09-10 11:05:00,34.18,34.19,34.15,34.15,111500.0,21.7919,21.7983,21.7728,21.7728,111500.0
2007-09-10 11:10:00,34.16,34.17,33.95,34.01,433200.0,21.7792,21.7856,21.6453,21.6835,433200.0
2007-09-10 11:15:00,34.01,34.08,33.99,33.99,303500.0,21.6835,21.7282,21.6708,21.6708,303500.0
2007-09-10 11:20:00,34.0,34.1,34.0,34.09,106900.0,21.6772,21.7409,21.6772,21.7346,106900.0
2007-09-10 11:25:00,34.09,34.1,34.01,34.04,87800.0,21.7346,21.7409,21.6835,21.7027,87800.0
2007-09-10 11:30:00,34.04,34.09,33.96,33.96,181700.0,21.7027,21.7346,21.6517,21.6517,181700.0
2007-09-10 11:35:00,33.97,34.0,33.92,33.94,355100.0,21.658,21.6772,21.6262,21.6389,355100.0
2007-09-10 11:40:00,33.94,34.0,33.94,33.96,243100.0,21.6389,21.6772,21.6389,21.6517,243100.0
2007-09-10 11:45:00,33.96,33.96,33.91,33.94,165800.0,21.6517,21.6517,21.6198,21.6389,165800.0
2007-09-10 11:50:00,33.93,33.96,33.9,33.93,215100.0,21.6325,21.6517,21.6134,21.6325,215100.0
2007-09-10 11:55:00,33.93,33.94,33.88,33.9,145600.0,21.6325,21.6389,21.6007,21.6134,145600.0
2007-09-10 12:00:00,33.9,33.94,33.79,33.79,308400.0,21.6134,21.6389,21.5433,21.5433,308400.0
2007-09-10 12:05:00,33.79,33.84,33.64,33.68,406400.0,21.5433,21.5752,21.4476,21.4731,406400.0
2007-09-10 12:10:00,33.68,33.72,33.57,33.59,463100.0,21.4731,21.4987,21.403,21.4158,463100.0
2007-09-10 12:15:00,33.58,33.65,33.53,33.62,309300.0,21.4094,21.454,21.3775,21.4349,309300.0
2007-09-10 12:20:00,33.62,33.78,33.61,33.77,300500.0,21.4349,21.5369,21.4285,21.5305,300500.0
2007-09-10 12:25:00,33.77,33.85,33.62,33.76,293100.0,21.5305,21.5815,21.4349,21.5242,293100.0
2007-09-10 12:30:00,33.76,33.83,33.76,33.77,135100.0,21.5242,21.5688,21.5242,21.5305,135100.0
2007-09-10 12:35:00,33.77,33.85,33.77,33.78,187900.0,21.5305,21.5815,21.5305,21.5369,187900.0
2007-09-10 12:40:00,33.79,33.81,33.73,33.75,165900.0,21.5433,21.556,21.505,21.5178,165900.0
2007-09-10 12:45:00,33.75,33.78,33.67,33.77,235800.0,21.5178,21.5369,21.4668,21.5305,235800.0
2007-09-10 12:50:00,33.76,33.78,33.71,33.73,186700.0,21.5242,21.5369,21.4923,21.505,186700.0
2007-09-10 12:55:00,33.73,33.77,33.67,33.74,237900.0,21.505,21.5305,21.4668,21.5114,237900.0
2007-09-10 13:00:00,33.72,33.74,33.69,33.71,154300.0,21.4987,21.5114,21.4795,21.4923,154300.0
2007-09-10 13:05:00,33.7,33.75,33.7,33.73,112000.0,21.4859,21.5178,21.4859,21.505,112000.0
2007-09-10 13:10:00,33.72,33.74,33.69,33.73,247400.0,21.4987,21.5114,21.4795,21.505,247400.0
2007-09-10 13:15:00,33.72,33.77,33.71,33.76,219600.0,21.4987,21.5305,21.4923,21.5242,219600.0
2007-09-10 13:20:00,33.75,33.79,33.71,33.73,274800.0,21.5178,21.5433,21.4923,21.505,274800.0
2007-09-10 13:25:00,33.73,33.76,33.7,33.75,132200.0,21.505,21.5242,21.4859,21.5178,132200.0
2007-09-10 13:30:00,33.75,33.84,33.72,33.84,197000.0,21.5178,21.5752,21.4987,21.5752,197000.0
2007-09-10 13:35:00,33.84,33.84,33.75,33.78,253900.0,21.5752,21.5752,21.5178,21.5369,253900.0
2007-09-10 13:40:00,33.77,33.8,33.75,33.76,140000.0,21.5305,21.5497,21.5178,21.5242,140000.0
2007-09-10 13:45:00,33.76,33.77,33.71,33.74,129300.0,21.5242,21.5305,21.4923,21.5114,129300.0
2007-09-10 13:50:00,33.75,33.78,33.73,33.77,257500.0,21.5178,21.5369,21.505,21.5305,257500.0
2007-09-10 13:55:00,33.78,33.78,33.74,33.76,135000.0,21.5369,21.5369,21.5114,21.5242,135000.0
2007-09-10 14:00:00,33.76,33.78,33.72,33.77,260800.0,21.5242,21.5369,21.4987,21.5305,260800.0
2007-09-10 14:05:00,33.76,33.8,33.76,33.79,279600.0,21.5242,21.5497,21.5242,21.5433,279600.0
2007-09-10 14:10:00,33.79,33.83,33.77,33.82,295500.0,21.5433,21.5688,21.5305,21.5624,295500.0
2007-09-10 14:15:00,33.83,33.89,33.83,33.85,196800.0,21.5688,21.607,21.5688,21.5815,196800.0
2007-09-10 14:20:00,33.84,33.89,33.81,33.89,209600.0,21.5752,21.607,21.556,21.607,209600.0
2007-09-10 14:25:00,33.9,33.97,33.86,33.9,321500.0,21.6134,21.658,21.5879,21.6134,321500.0
2007-09-10 14:30:00,33.9,33.91,33.87,33.9,400600.0,21.6134,21.6198,21.5943,21.6134,400600.0
2007-09-10 14:35:00,33.89,33.91,33.85,33.89,199300.0,21.607,21.6198,21.5815,21.607,199300.0
2007-09-10 14:40:00,33.89,33.91,33.82,33.84,149000.0,21.607,21.6198,21.5624,21.5752,149000.0
2007-09-10 14:45:00,33.84,33.9,33.83,33.84,161100.0,21.5752,21.6134,21.5688,21.5752,161100.0
2007-09-10 14:50:00,33.85,33.86,33.8,33.82,144400.0,21.5815,21.5879,21.5497,21.5624,144400.0
2007-09-10 14:55:00,33.83,33.9,33.83,33.9,313700.0,21.5688,21.6134,21.5688,21.6134,313700.0
2007-09-10 15:00:00,33.89,33.9,33.83,33.87,122600.0,21.607,21.6134,21.5688,21.5943,122600.0
2007-09-10 15:05:00,33.87,33.94,33.87,33.94,271400.0,21.5943,21.6389,21.5943,21.6389,271400.0
2007-09-10 15:10:00,33.94,33.97,33.9,33.93,232600.0,21.6389,21.658,21.6134,21.6325,232600.0
2007-09-10 15:15:00,33.92,33.96,33.87,33.89,175900.0,21.6262,21.6517,21.5943,21.607,175900.0
2007-09-10 15:20:00,33.9,34.04,33.9,34.01,367300.0,21.6134,21.7027,21.6134,21.6835,367300.0
2007-09-10 15:25:00,34.0,34.07,33.93,33.94,265900.0,21.6772,21.7218,21.6325,21.6389,265900.0
2007-09-10 15:30:00,33.94,33.94,33.4,33.91,241100.0,21.6389,21.6389,21.2946,21.6198,241100.0
2007-09-10 15:35:00,33.91,33.94,33.85,33.87,209100.0,21.6198,21.6389,21.5815,21.5943,209100.0
2007-09-10 15:40:00,33.86,33.87,33.83,33.84,161500.0,21.5879,21.5943,21.5688,21.5752,161500.0
2007-09-10 15:45:00,33.83,33.86,33.78,33.85,396400.0,21.5688,21.5879,21.5369,21.5815,396400.0
2007-09-10 15:50:00,33.85,33.86,33.8,33.8,313000.0,21.5815,21.5879,21.5497,21.5497,313000.0
2007-09-10 15:55:00,33.8,33.81,33.75,33.78,618300.0,21.5497,21.556,21.5178,21.5369,618300.0
2007-09-11 09:30:00,34.0,34.08,33.85,33.95,334800.0,21.6772,21.7282,21.5815,21.6453,334800.0
2007-09-11 09:35:00,33.94,34.03,33.87,33.93,219500.0,21.6389,21.6963,21.5943,21.6325,219500.0
2007-09-11 09:40:00,33.93,34.12,33.92,34.11,385600.0,21.6325,21.7537,21.6262,21.7473,385600.0
2007-09-11 09:45:00,34.1,34.15,34.09,34.13,487300.0,21.7409,21.7728,21.7346,21.7601,487300.0
2007-09-11 09:50:00,34.13,34.17,34.07,34.07,284100.0,21.7601,21.7856,21.7218,21.7218,284100.0
2007-09-11 09:55:00,34.07,34.1,34.02,34.09,221400.0,21.7218,21.7409,21.6899,21.7346,221400.0
2007-09-11 10:00:00,34.09,34.11,34.05,34.08,212700.0,21.7346,21.7473,21.709,21.7282,212700.0
2007-09-11 10:05:00,34.09,34.11,34.07,34.1,319600.0,21.7346,21.7473,21.7218,21.7409,319600.0
2007-09-11 10:10:00,34.1,34.11,34.08,34.1,129800.0,21.7409,21.7473,21.7282,21.7409,129800.0
2007-09-11 10:15:00,34.09,34.1,34.07,34.1,502800.0,21.7346,21.7409,21.7218,21.7409,502800.0
2007-09-11 10:20:00,34.09,34.1,34.03,34.04,314000.0,21.7346,21.7409,21.6963,21.7027,314000.0
2007-09-11 10:25:00,34.04,34.09,34.03,34.06,354100.0,21.7027,21.7346,21.6963,21.7154,354100.0
2007-09-11 10:30:00,34.06,34.1,34.05,34.07,307700.0,21.7154,21.7409,21.709,21.7218,307700.0
2007-09-11 10:35:00,34.06,34.17,34.06,34.15,371800.0,21.7154,21.7856,21.7154,21.7728,371800.0
2007-09-11 10:40:00,34.15,34.27,34.14,34.25,330800.0,21.7728,21.8493,21.7664,21.8366,330800.0
2007-09-11 10:45:00,34.25,34.27,34.22,34.26,225800.0,21.8366,21.8493,21.8174,21.8429,225800.0
2007-09-11 10:50:00,34.26,34.3,34.24,34.26,382400.0,21.8429,21.8684,21.8302,21.8429,382400.0
2007-09-11 10:55:00,34.26,34.31,34.26,34.29,223900.0,21.8429,21.8748,21.8429,21.8621,223900.0
2007-09-11 11:00:00,34.29,34.33,34.29,34.32,210700.0,21.8621,21.8876,21.8621,21.8812,210700.0
2007-09-11 11:05:00,34.33,34.33,34.26,34.26,300700.0,21.8876,21.8876,21.8429,21.8429,300700.0
2007-09-11 11:10:00,34.27,34.3,34.22,34.29,242100.0,21.8493,21.8684,21.8174,21.8621,242100.0
2007-09-11 11:15:00,34.29,34.29,34.24,34.29,196800.0,21.8621,21.8621,21.8302,21.8621,196800.0
2007-09-11 11:20:00,34.29,34.37,34.28,34.36,185900.0,21.8621,21.9131,21.8557,21.9067,185900.0
2007-09-11 11:25:00,34.36,34.38,34.34,34.38,153900.0,21.9067,21.9194,21.8939,21.9194,153900.0
2007-09-11 11:30:00,34.37,34.39,34.33,34.38,229700.0,21.9131,21.9258,21.8876,21.9194,229700.0
2007-09-11 11:35:00,34.37,34.39,34.32,34.35,226500.0,21.9131,21.9258,21.8812,21.9003,226500.0
2007-09-11 11:40:00,34.36,34.37,34.34,34.34,129900.0,21.9067,21.9131,21.8939,21.8939,129900.0
2007-09-11 11:45:00,34.34,34.38,34.34,34.37,163300.0,21.8939,21.9194,21.8939,21.9131,163300.0
2007-09-11 11:50:00,34.37,34.4,34.35,34.37,162100.0,21.9131,21.9322,21.9003,21.9131,162100.0
2007-09-11 11:55:00,34.36,34.43,34.32,34.43,248000.0,21.9067,21.9513,21.8812,21.9513,248000.0
2007-09-11 12:00:00,34.42,34.43,34.37,34.39,184000.0,21.9449,21.9513,21.9131,21.9258,184000.0
2007-09-11 12:05:00,34.39,34.42,34.35,34.4,210900.0,21.9258,21.9449,21.9003,21.9322,210900.0
2007-09-11 12:10:00,34.4,34.4,34.38,34.39,194500.0,21.9322,21.9322,21.9194,21.9258,194500.0
2007-09-11 12:15:00,34.39,34.4,34.34,34.34,152300.0,21.9258,21.9322,21.8939,21.8939,152300.0
2007-09-11 12:20:00,34.35,34.36,34.32,34.34,233500.0,21.9003,21.9067,21.8812,21.8939,233500.0
2007-09-11 12:25:00,34.33,34.35,34.3,34.34,185600.0,21.8876,21.9003,21.8684,21.8939,185600.0
2007-09-11 12:30:00,34.34,34.35,34.32,34.35,171900.0,21.8939,21.9003,21.8812,21.9003,171900.0
2007-09-11 12:35:00,34.35,34.39,34.35,34.39,239200.0,21.9003,21.9258,21.9003,21.9258,239200.0
2007-09-11 12:40:00,34.39,34.4,34.36,34.36,154800.0,21.9258,21.9322,21.9067,21.9067,154800.0
2007-09-11 12:45:00,34.35,34.36,34.34,34.35,132300.0,21.9003,21.9067,21.8939,21.9003,132300.0
2007-09-11 12:50:00,34.35,34.35,34.33,34.34,190700.0,21.9003,21.9003,21.8876,21.8939,190700.0
2007-09-11 12:55:00,34.33,34.34,34.31,34.34,92500.0,21.8876,21.8939,21.8748,21.8939,92500.0
2007-09-11 13:00:00,34.34,34.38,34.33,34.34,171500.0,21.8939,21.9194,21.8876,21.8939,171500.0
2007-09-11 13:05:00,34.34,34.35,34.28,34.28,128300.0,21.8939,21.9003,21.8557,21.8557,128300.0
2007-09-11 13:10:00,34.27,34.29,34.19,34.24,330200.0,21.8493,21.8621,21.7983,21.8302,330200.0
2007-09-11 13:15:00,34.25,34.26,34.21,34.22,236900.0,21.8366,21.8429,21.8111,21.8174,236900.0
2007-09-11 13:20:00,34.21,34.23,34.21,34.22,225600.0,21.8111,21.8238,21.8111,21.8174,225600.0
2007-09-11 13:25:00,34.22,34.3,34.22,34.27,176100.0,21.8174,21.8684,21.8174,21.8493,176100.0
2007-09-11 13:30:00,34.26,34.33,34.24,34.32,196800.0,21.8429,21.8876,21.8302,21.8812,196800.0
2007-09-11 13:35:00,34.32,34.33,34.31,34.33,118300.0,21.8812,21.8876,21.8748,21.8876,118300.0
2007-09-11 13:40:00,34.32,34.33,34.26,34.27,117200.0,21.8812,21.8876,21.8429,21.8493,117200.0
2007-09-11 13:45:00,34.27,34.34,34.25,34.26,201500.0,21.8493,21.8939,21.8366,21.8429,201500.0
2007-09-11 13:50:00,34.26,34.3,34.26,34.28,177100.0,21.8429,21.8684,21.8429,21.8557,177100.0
2007-09-11 13:55:00,34.29,34.32,34.28,34.31,161400.0,21.8621,21.8812,21.8557,21.8748,161400.0
2007-09-11 14:00:00,34.31,34.4,34.31,34.4,170700.0,21.8748,21.9322,21.8748,21.9322,170700.0
2007-09-11 14:05:00,34.39,34.43,34.39,34.43,370700.0,21.9258,21.9513,21.9258,21.9513,370700.0
2007-09-11 14:10:00,34.43,34.51,34.42,34.49,377900.0,21.9513,22.0023,21.9449,21.9896,377900.0
2007-09-11 14:15:00,34.49,34.59,34.48,34.58,252600.0,21.9896,22.0533,21.9832,22.047,252600.0
2007-09-11 14:20:00,34.59,34.6,34.58,34.59,410200.0,22.0533,22.0597,22.047,22.0533,410200.0
2007-09-11 14:25:00,34.59,34.61,34.58,34.58,342600.0,22.0533,22.0661,22.047,22.047,342600.0
2007-09-11 14:30:00,34.58,34.59,34.52,34.53,253300.0,22.047,22.0533,22.0087,22.0151,253300.0
2007-09-11 14:35:00,34.53,34.57,34.53,34.57,277600.0,22.0151,22.0406,22.0151,22.0406,277600.0
2007-09-11 14:40:00,34.58,34.61,34.57,34.61,154800.0,22.047,22.0661,22.0406,22.0661,154800.0
2007-09-11 14:45:00,34.61,34.63,34.57,34.58,257100.0,22.0661,22.0788,22.0406,22.047,257100.0
2007-09-11 14:50:00,34.57,34.59,34.52,34.58,274300.0,22.0406,22.0533,22.0087,22.047,274300.0
2007-09-11 14:55:00,34.57,34.63,34.53,34.63,227300.0,22.0406,22.0788,22.0151,22.0788,227300.0
2007-09-11 15:00:00,34.63,34.65,34.59,34.59,246800.0,22.0788,22.0916,22.0533,22.0533,246800.0
2007-09-11 15:05:00,34.6,34.62,34.59,34.62,154800.0,22.0597,22.0725,22.0533,22.0725,154800.0
2007-09-11 15:10:00,34.61,34.66,34.61,34.63,292800.0,22.0661,22.098,22.0661,22.0788,292800.0
2007-09-11 15:15:00,34.63,34.7,34.63,34.69,247600.0,22.0788,22.1235,22.0788,22.1171,247600.0
2007-09-11 15:20:00,34.7,34.7,34.66,34.68,377500.0,22.1235,22.1235,22.098,22.1107,377500.0
2007-09-11 15:25:00,34.67,34.69,34.67,34.67,171300.0,22.1043,22.1171,22.1043,22.1043,171300.0
2007-09-11 15:30:00,34.67,34.7,34.65,34.7,305100.0,22.1043,22.1235,22.0916,22.1235,305100.0
2007-09-11 15:35:00,34.7,34.79,34.66,34.79,855900.0,22.1235,22.1808,22.098,22.1808,855900.0
2007-09-11 15:40:00,34.77,34.83,34.74,34.8,698900.0,22.1681,22.2063,22.149,22.1872,698900.0
2007-09-11 15:45:00,34.8,34.86,34.79,34.85,552300.0,22.1872,22.2255,22.1808,22.2191,552300.0
2007-09-11 15:50:00,34.85,34.87,34.81,34.84,602100.0,22.2191,22.2319,22.1936,22.2127,602100.0
2007-09-11 15:55:00,34.84,34.9,34.83,34.88,559700.0,22.2127,22.251,22.2063,22.2382,559700.0
2007-09-12 09:30:00,34.52,34.6,34.46,34.59,356800.0,22.0087,22.0597,21.9704,22.0533,356800.0
2007-09-12 09:35:00,34.59,34.66,34.51,34.6,243800.0,22.0533,22.098,22.0023,22.0597,243800.0
2007-09-12 09:40:00,34.59,34.67,34.55,34.66,231000.0,22.0533,22.1043,22.0278,22.098,231000.0
2007-09-12 09:45:00,34.67,34.9,34.66,34.81,378700.0,22.1043,22.251,22.098,22.1936,378700.0
2007-09-12 09:50:00,34.81,34.93,34.6,34.9,312400.0,22.1936,22.2701,22.0597,22.251,312400.0
2007-09-12 09:55:00,34.92,34.97,34.86,34.95,358500.0,22.2637,22.2956,22.2255,22.2829,358500.0
2007-09-12 10:00:00,34.96,34.97,34.84,34.86,168400.0,22.2892,22.2956,22.2127,22.2255,168400.0
2007-09-12 10:05:00,34.86,34.9,34.83,34.86,286300.0,22.2255,22.251,22.2063,22.2255,286300.0
2007-09-12 10:10:00,34.85,34.9,34.84,34.87,127400.0,22.2191,22.251,22.2127,22.2319,127400.0
2007-09-12 10:15:00,34.87,34.87,34.76,34.83,181900.0,22.2319,22.2319,22.1617,22.2063,181900.0
2007-09-12 10:20:00,34.82,34.83,34.76,34.8,179800.0,22.2,22.2063,22.1617,22.1872,179800.0
2007-09-12 10:25:00,34.8,34.87,34.79,34.81,207100.0,22.1872,22.2319,22.1808,22.1936,207100.0
2007-09-12 10:30:00,34.82,34.85,34.71,34.72,259800.0,22.2,22.2191,22.1298,22.1362,259800.0
2007-09-12 10:35:00,34.72,34.8,34.72,34.8,193500.0,22.1362,22.1872,22.1362,22.1872,193500.0
2007-09-12 10:40:00,34.8,34.83,34.78,34.78,176600.0,22.1872,22.2063,22.1745,22.1745,176600.0
2007-09-12 10:45:00,34.79,34.87,34.77,34.87,480100.0,22.1808,22.2319,22.1681,22.2319,480100.0
2007-09-12 10:50:00,34.86,34.9,34.8,34.82,441900.0,22.2255,22.251,22.1872,22.2,441900.0
2007-09-12 10:55:00,34.82,34.9,34.82,34.9,312000.0,22.2,22.251,22.2,22.251,312000.0
2007-09-12 11:00:00,34.9,34.93,34.86,34.9,234100.0,22.251,22.2701,22.2255,22.251,234100.0
2007-09-12 11:05:00,34.9,34.93,34.86,34.88,105400.0,22.251,22.2701,22.2255,22.2382,105400.0
2007-09-12 11:10:00,34.88,34.93,34.87,34.91,168700.0,22.2382,22.2701,22.2319,22.2574,168700.0
2007-09-12 11:15:00,34.92,35.03,34.91,35.01,281900.0,22.2637,22.3339,22.2574,22.3211,281900.0
2007-09-12 11:20:00,35.0,35.02,34.95,34.98,154000.0,22.3147,22.3275,22.2829,22.302,154000.0
2007-09-12 11:25:00,34.99,34.99,34.93,34.95,119500.0,22.3084,22.3084,22.2701,22.2829,119500.0
2007-09-12 11:30:00,34.94,34.98,34.93,34.97,223000.0,22.2765,22.302,22.2701,22.2956,223000.0
2007-09-12 11:35:00,34.96,35.0,34.95,34.99,217300.0,22.2892,22.3147,22.2829,22.3084,217300.0
2007-09-12 11:40:00,34.98,35.02,34.96,35.02,101700.0,22.302,22.3275,22.2892,22.3275,101700.0
2007-09-12 11:45:00,35.02,35.04,34.99,35.01,151900.0,22.3275,22.3402,22.3084,22.3211,151900.0
2007-09-12 11:50:00,35.02,35.05,34.99,35.05,122500.0,22.3275,22.3466,22.3084,22.3466,122500.0
2007-09-12 11:55:00,35.05,35.06,34.97,35.0,146900.0,22.3466,22.353,22.2956,22.3147,146900.0
2007-09-12 12:00:00,35.0,35.01,34.98,34.99,71900.0,22.3147,22.3211,22.302,22.3084,71900.0
2007-09-12 12:05:00,34.99,35.05,34.99,35.04,134700.0,22.3084,22.3466,22.3084,22.3402,134700.0
2007-09-12 12:10:00,35.04,35.09,35.04,35.08,166800.0,22.3402,22.3721,22.3402,22.3657,166800.0
2007-09-12 12:15:00,35.07,35.11,35.07,35.09,160200.0,22.3594,22.3849,22.3594,22.3721,160200.0
2007-09-12 12:20:00,35.09,35.15,35.03,35.11,401400.0,22.3721,22.4104,22.3339,22.3849,401400.0
2007-09-12 12:25:00,35.1,35.17,35.09,35.14,219900.0,22.3785,22.4231,22.3721,22.404,219900.0
2007-09-12 12:30:00,35.14,35.31,35.11,35.25,436800.0,22.404,22.5124,22.3849,22.4741,436800.0
2007-09-12 12:35:00,35.25,35.32,35.19,35.22,261500.0,22.4741,22.5188,22.4359,22.455,261500.0
2007-09-12 12:40:00,35.21,35.23,35.16,35.2,379600.0,22.4486,22.4614,22.4167,22.4422,379600.0
2007-09-12 12:45:00,35.19,35.25,35.19,35.21,129200.0,22.4359,22.4741,22.4359,22.4486,129200.0
2007-09-12 12:50:00,35.22,35.22,35.15,35.16,252600.0,22.455,22.455,22.4104,22.4167,252600.0
2007-09-12 12:55:00,35.17,35.19,35.12,35.18,189300.0,22.4231,22.4359,22.3912,22.4295,189300.0
2007-09-12 13:00:00,35.18,35.18,35.11,35.12,119000.0,22.4295,22.4295,22.3849,22.3912,119000.0
2007-09-12 13:05:00,35.12,35.14,35.08,35.14,233000.0,22.3912,22.404,22.3657,22.404,233000.0
2007-09-12 13:10:00,35.14,35.15,35.1,35.15,202800.0,22.404,22.4104,22.3785,22.4104,202800.0
2007-09-12 13:15:00,35.14,35.18,35.13,35.15,97200.0,22.404,22.4295,22.3976,22.4104,97200.0
2007-09-12 13:20:00,35.14,35.15,35.01,35.02,210700.0,22.404,22.4104,22.3211,22.3275,210700.0
2007-09-12 13:25:00,35.03,35.07,35.02,35.04,151000.0,22.3339,22.3594,22.3275,22.3402,151000.0
2007-09-12 13:30:00,35.05,35.05,35.02,35.02,134800.0,22.3466,22.3466,22.3275,22.3275,134800.0
2007-09-12 13:35:00,35.02,35.04,35.0,35.02,309300.0,22.3275,22.3402,22.3147,22.3275,309300.0
2007-09-12 13:40:00,35.01,35.07,35.0,35.05,144000.0,22.3211,22.3594,22.3147,22.3466,144000.0
2007-09-12 13:45:00,35.05,35.07,35.0,35.02,199900.0,22.3466,22.3594,22.3147,22.3275,199900.0
2007-09-12 13:50:00,35.02,35.07,35.01,35.04,108600.0,22.3275,22.3594,22.3211,22.3402,108600.0
2007-09-12 13:55:00,35.05,35.07,35.02,35.04,92100.0,22.3466,22.3594,22.3275,22.3402,92100.0
2007-09-12 14:00:00,35.04,35.07,35.03,35.05,191800.0,22.3402,22.3594,22.3339,22.3466,191800.0
2007-09-12 14:05:00,35.04,35.17,35.03,35.16,217500.0,22.3402,22.4231,22.3339,22.4167,217500.0
2007-09-12 14:10:00,35.17,35.25,35.15,35.19,265200.0,22.4231,22.4741,22.4104,22.4359,265200.0
2007-09-12 14:15:00,35.2,35.24,35.18,35.21,137000.0,22.4422,22.4677,22.4295,22.4486,137000.0
2007-09-12 14:20:00,35.21,35.22,35.14,35.15,260900.0,22.4486,22.455,22.404,22.4104,260900.0
2007-09-12 14:25:00,35.15,35.15,34.99,35.04,413600.0,22.4104,22.4104,22.3084,22.3402,413600.0
2007-09-12 14:30:00,35.03,35.09,35.03,35.08,77100.0,22.3339,22.3721,22.3339,22.3657,77100.0
2007-09-12 14:35:00,35.09,35.11,35.03,35.04,168500.0,22.3721,22.3849,22.3339,22.3402,168500.0
2007-09-12 14:40:00,35.03,35.08,35.03,35.07,95400.0,22.3339,22.3657,22.3339,22.3594,95400.0
2007-09-12 14:45:00,35.07,35.1,35.06,35.1,121500.0,22.3594,22.3785,22.353,22.3785,121500.0
2007-09-12 14:50:00,35.1,35.12,35.09,35.1,84800.0,22.3785,22.3912,22.3721,22.3785,84800.0
2007-09-12 14:55:00,35.1,35.19,35.1,35.18,350300.0,22.3785,22.4359,22.3785,22.4295,350300.0
2007-09-12 15:00:00,35.19,35.21,35.15,35.19,190600.0,22.4359,22.4486,22.4104,22.4359,190600.0
2007-09-12 15:05:00,35.19,35.2,35.14,35.14,295400.0,22.4359,22.4422,22.404,22.404,295400.0
2007-09-12 15:10:00,35.14,35.17,35.07,35.07,252700.0,22.404,22.4231,22.3594,22.3594,252700.0
2007-09-12 15:15:00,35.07,35.07,35.0,35.01,154100.0,22.3594,22.3594,22.3147,22.3211,154100.0
2007-09-12 15:20:00,35.02,35.03,34.96,35.0,332100.0,22.3275,22.3339,22.2892,22.3147,332100.0
2007-09-12 15:25:00,34.99,34.99,34.86,34.86,391100.0,22.3084,22.3084,22.2255,22.2255,391100.0
2007-09-12 15:30:00,34.86,34.86,34.8,34.83,430300.0,22.2255,22.2255,22.1872,22.2063,430300.0
2007-09-12 15:35:00,34.83,34.96,34.83,34.95,340000.0,22.2063,22.2892,22.2063,22.2829,340000.0
2007-09-12 15:40:00,34.95,35.05,34.95,35.05,388100.0,22.2829,22.3466,22.2829,22.3466,388100.0
2007-09-12 15:45:00,35.05,35.15,35.04,35.08,480200.0,22.3466,22.4104,22.3402,22.3657,480200.0
2007-09-12 15:50:00,35.08,35.1,35.02,35.06,761000.0,22.3657,22.3785,22.3275,22.353,761000.0
2007-09-12 15:55:00,35.06,35.1,35.04,35.06,721900.0,22.353,22.3785,22.3402,22.353,721900.0
2007-09-13 09:30:00,35.29,35.55,35.12,35.3,266000.0,22.4996,22.6654,22.3912,22.506,266000.0
2007-09-13 09:35:00,35.3,35.45,35.28,35.36,265300.0,22.506,22.6016,22.4933,22.5443,265300.0
2007-09-13 09:40:00,35.37,35.39,35.27,35.29,307300.0,22.5506,22.5634,22.4869,22.4996,307300.0
2007-09-13 09:45:00,35.29,35.3,35.21,35.25,437600.0,22.4996,22.506,22.4486,22.4741,437600.0
2007-09-13 09:50:00,35.25,35.44,35.25,35.43,341100.0,22.4741,22.5953,22.4741,22.5889,341100.0
2007-09-13 09:55:00,35.42,35.54,35.4,35.47,442300.0,22.5825,22.659,22.5698,22.6144,442300.0
2007-09-13 10:00:00,35.48,35.48,35.4,35.4,293400.0,22.6208,22.6208,22.5698,22.5698,293400.0
2007-09-13 10:05:00,35.4,35.44,35.33,35.33,309600.0,22.5698,22.5953,22.5251,22.5251,309600.0
2007-09-13 10:10:00,35.34,35.41,35.3,35.41,214900.0,22.5315,22.5761,22.506,22.5761,214900.0
2007-09-13 10:15:00,35.41,35.47,35.37,35.47,163300.0,22.5761,22.6144,22.5506,22.6144,163300.0
2007-09-13 10:20:00,35.47,35.57,35.42,35.53,336300.0,22.6144,22.6781,22.5825,22.6526,336300.0
2007-09-13 10:25:00,35.52,35.54,35.45,35.46,131500.0,22.6463,22.659,22.6016,22.608,131500.0
2007-09-13 10:30:00,35.46,35.5,35.35,35.49,313400.0,22.608,22.6335,22.5379,22.6271,313400.0
2007-09-13 10:35:00,35.49,35.51,35.43,35.43,142800.0,22.6271,22.6399,22.5889,22.5889,142800.0
2007-09-13 10:40:00,35.43,35.43,35.36,35.38,199000.0,22.5889,22.5889,22.5443,22.557,199000.0
2007-09-13 10:45:00,35.38,35.4,35.32,35.33,225500.0,22.557,22.5698,22.5188,22.5251,225500.0
2007-09-13 10:50:00,35.33,35.34,35.3,35.31,212300.0,22.5251,22.5315,22.506,22.5124,212300.0
2007-09-13 10:55:00,35.32,35.39,35.32,35.35,163800.0,22.5188,22.5634,22.5188,22.5379,163800.0
2007-09-13 11:00:00,35.35,35.4,35.34,35.35,168200.0,22.5379,22.5698,22.5315,22.5379,168200.0
2007-09-13 11:05:00,35.36,35.36,35.32,35.33,141100.0,22.5443,22.5443,22.5188,22.5251,141100.0
2007-09-13 11:10:00,35.32,35.35,35.3,35.35,170800.0,22.5188,22.5379,22.506,22.5379,170800.0
2007-09-13 11:15:00,35.35,35.38,35.33,35.35,167500.0,22.5379,22.557,22.5251,22.5379,167500.0
2007-09-13 11:20:00,35.35,35.42,35.33,35.4,228300.0,22.5379,22.5825,22.5251,22.5698,228300.0
2007-09-13 11:25:00,35.39,35.43,35.39,35.42,139300.0,22.5634,22.5889,22.5634,22.5825,139300.0
2007-09-13 11:30:00,35.42,35.45,35.41,35.44,178800.0,22.5825,22.6016,22.5761,22.5953,178800.0
2007-09-13 11:35:00,35.44,35.53,35.4,35.51,246700.0,22.5953,22.6526,22.5698,22.6399,246700.0
2007-09-13 11:40:00,35.51,35.51,35.45,35.47,89300.0,22.6399,22.6399,22.6016,22.6144,89300.0
2007-09-13 11:45:00,35.47,35.5,35.47,35.5,74600.0,22.6144,22.6335,22.6144,22.6335,74600.0
2007-09-13 11:50:00,35.49,35.58,35.49,35.58,195200.0,22.6271,22.6845,22.6271,22.6845,195200.0
2007-09-13 11:55:00,35.58,35.63,35.57,35.61,128600.0,22.6845,22.7164,22.6781,22.7036,128600.0
2007-09-13 12:00:00,35.62,35.64,35.59,35.6,144200.0,22.71,22.7228,22.6909,22.6973,144200.0
2007-09-13 12:05:00,35.6,35.62,35.59,35.59,93600.0,22.6973,22.71,22.6909,22.6909,93600.0
2007-09-13 12:10:00,35.6,35.6,35.5,35.59,175500.0,22.6973,22.6973,22.6335,22.6909,175500.0
2007-09-13 12:15:00,35.59,35.73,35.58,35.73,247200.0,22.6909,22.7802,22.6845,22.7802,247200.0
2007-09-13 12:20:00,35.73,35.78,35.67,35.68,262200.0,22.7802,22.812,22.7419,22.7483,262200.0
2007-09-13 12:25:00,35.69,35.71,35.63,35.63,108600.0,22.7547,22.7674,22.7164,22.7164,108600.0
2007-09-13 12:30:00,35.62,35.7,35.59,35.65,282400.0,22.71,22.761,22.6909,22.7292,282400.0
2007-09-13 12:35:00,35.66,35.7,35.64,35.67,170200.0,22.7355,22.761,22.7228,22.7419,170200.0
2007-09-13 12:40:00,35.67,35.72,35.67,35.7,111400.0,22.7419,22.7738,22.7419,22.761,111400.0
2007-09-13 12:45:00,35.7,35.72,35.59,35.61,222000.0,22.761,22.7738,22.6909,22.7036,222000.0
2007-09-13 12:50:00,35.61,35.66,35.6,35.66,82200.0,22.7036,22.7355,22.6973,22.7355,82200.0
2007-09-13 12:55:00,35.65,35.75,35.63,35.75,295500.0,22.7292,22.7929,22.7164,22.7929,295500.0
2007-09-13 13:00:00,35.75,35.76,35.65,35.74,268000.0,22.7929,22.7993,22.7292,22.7865,268000.0
2007-09-13 13:05:00,35.74,35.76,35.69,35.69,175500.0,22.7865,22.7993,22.7547,22.7547,175500.0
2007-09-13 13:10:00,35.69,35.76,35.69,35.74,120600.0,22.7547,22.7993,22.7547,22.7865,120600.0
2007-09-13 13:15:00,35.74,35.78,35.74,35.76,134000.0,22.7865,22.812,22.7865,22.7993,134000.0
2007-09-13 13:20:00,35.76,35.85,35.75,35.81,219200.0,22.7993,22.8567,22.7929,22.8312,219200.0
2007-09-13 13:25:00,35.81,35.82,35.77,35.8,139800.0,22.8312,22.8375,22.8057,22.8248,139800.0
2007-09-13 13:30:00,35.8,35.8,35.77,35.8,110700.0,22.8248,22.8248,22.8057,22.8248,110700.0
2007-09-13 13:35:00,35.8,35.85,35.78,35.83,92000.0,22.8248,22.8567,22.812,22.8439,92000.0
2007-09-13 13:40:00,35.84,35.84,35.75,35.75,147900.0,22.8503,22.8503,22.7929,22.7929,147900.0
2007-09-13 13:45:00,35.76,35.77,35.73,35.73,222700.0,22.7993,22.8057,22.7802,22.7802,222700.0
2007-09-13 13:50:00,35.73,35.74,35.68,35.7,257900.0,22.7802,22.7865,22.7483,22.761,257900.0
2007-09-13 13:55:00,35.69,35.7,35.63,35.63,136000.0,22.7547,22.761,22.7164,22.7164,136000.0
2007-09-13 14:00:00,35.63,35.64,35.6,35.62,125900.0,22.7164,22.7228,22.6973,22.71,125900.0
2007-09-13 14:05:00,35.61,35.69,35.6,35.69,122100.0,22.7036,22.7547,22.6973,22.7547,122100.0
2007-09-13 14:10:00,35.69,35.75,35.69,35.73,196600.0,22.7547,22.7929,22.7547,22.7802,196600.0
2007-09-13 14:15:00,35.73,35.73,35.69,35.7,162000.0,22.7802,22.7802,22.7547,22.761,162000.0
2007-09-13 14:20:00,35.7,35.74,35.7,35.72,227700.0,22.761,22.7865,22.761,22.7738,227700.0
2007-09-13 14:25:00,35.73,35.73,35.63,35.64,160300.0,22.7802,22.7802,22.7164,22.7228,160300.0
2007-09-13 14:30:00,35.64,35.76,35.63,35.73,146300.0,22.7228,22.7993,22.7164,22.7802,146300.0
2007-09-13 14:35:00,35.73,35.74,35.65,35.7,131700.0,22.7802,22.7865,22.7292,22.761,131700.0
2007-09-13 14:40:00,35.7,35.74,35.69,35.74,111400.0,22.761,22.7865,22.7547,22.7865,111400.0
2007-09-13 14:45:00,35.74,35.76,35.68,35.69,103900.0,22.7865,22.7993,22.7483,22.7547,103900.0
2007-09-13 14:50:00,35.68,35.69,35.64,35.64,119100.0,22.7483,22.7547,22.7228,22.7228,119100.0
2007-09-13 14:55:00,35.63,35.67,35.6,35.66,166000.0,22.7164,22.7419,22.6973,22.7355,166000.0
2007-09-13 15:00:00,35.66,35.71,35.65,35.69,185300.0,22.7355,22.7674,22.7292,22.7547,185300.0
2007-09-13 15:05:00,35.68,35.72,35.65,35.66,194600.0,22.7483,22.7738,22.7292,22.7355,194600.0
2007-09-13 15:10:00,35.66,35.72,35.62,35.65,159300.0,22.7355,22.7738,22.71,22.7292,159300.0
2007-09-13 15:15:00,35.64,35.66,35.61,35.63,176000.0,22.7228,22.7355,22.7036,22.7164,176000.0
2007-09-13 15:20:00,35.63,35.68,35.61,35.63,220800.0,22.7164,22.7483,22.7036,22.7164,220800.0
2007-09-13 15:25:00,35.63,35.68,35.62,35.68,185200.0,22.7164,22.7483,22.71,22.7483,185200.0
2007-09-13 15:30:00,35.68,35.73,35.65,35.72,214800.0,22.7483,22.7802,22.7292,22.7738,214800.0
2007-09-13 15:35:00,35.71,35.73,35.68,35.69,182700.0,22.7674,22.7802,22.7483,22.7547,182700.0
2007-09-13 15:40:00,35.68,35.69,35.63,35.65,274300.0,22.7483,22.7547,22.7164,22.7292,274300.0
2007-09-13 15:45:00,35.65,35.65,35.6,35.65,475800.0,22.7292,22.7292,22.6973,22.7292,475800.0
2007-09-13 15:50:00,35.64,35.68,35.64,35.67,356900.0,22.7228,22.7483,22.7228,22.7419,356900.0
2007-09-13 15:55:00,35.67,35.67,35.6,35.61,424700.0,22.7419,22.7419,22.6973,22.7036,424700.0
2007-09-14 09:30:00,35.52,35.52,35.31,35.31,218700.0,22.6463,22.6463,22.5124,22.5124,218700.0
2007-09-14 09:35:00,35.34,35.35,35.13,35.24,231700.0,22.5315,22.5379,22.3976,22.4677,231700.0
2007-09-14 09:40:00,35.26,35.3,35.0,35.06,277900.0,22.4805,22.506,22.3147,22.353,277900.0
2007-09-14 09:45:00,35.06,35.15,35.02,35.08,281500.0,22.353,22.4104,22.3275,22.3657,281500.0
2007-09-14 09:50:00,35.07,35.31,35.07,35.25,275700.0,22.3594,22.5124,22.3594,22.4741,275700.0
2007-09-14 09:55:00,35.26,35.3,35.16,35.2,151200.0,22.4805,22.506,22.4167,22.4422,151200.0
2007-09-14 10:00:00,35.21,35.4,35.2,35.33,388200.0,22.4486,22.5698,22.4422,22.5251,388200.0
2007-09-14 10:05:00,35.33,35.39,35.27,35.28,223300.0,22.5251,22.5634,22.4869,22.4933,223300.0
2007-09-14 10:10:00,35.29,35.31,35.2,35.25,194200.0,22.4996,22.5124,22.4422,22.4741,194200.0
2007-09-14 10:15:00,35.25,35.44,35.24,35.38,167600.0,22.4741,22.5953,22.4677,22.557,167600.0
2007-09-14 10:20:00,35.38,35.52,35.37,35.44,210700.0,22.557,22.6463,22.5506,22.5953,210700.0
2007-09-14 10:25:00,35.44,35.47,35.41,35.42,80700.0,22.5953,22.6144,22.5761,22.5825,80700.0
2007-09-14 10:30:00,35.42,35.49,35.41,35.45,150400.0,22.5825,22.6271,22.5761,22.6016,150400.0
2007-09-14 10:35:00,35.44,35.51,35.42,35.5,169000.0,22.5953,22.6399,22.5825,22.6335,169000.0
2007-09-14 10:40:00,35.49,35.52,35.46,35.52,158300.0,22.6271,22.6463,22.608,22.6463,158300.0
2007-09-14 10:45:00,35.52,35.59,35.46,35.48,181700.0,22.6463,22.6909,22.608,22.6208,181700.0
2007-09-14 10:50:00,35.48,35.5,35.34,35.34,114000.0,22.6208,22.6335,22.5315,22.5315,114000.0
2007-09-14 10:55:00,35.35,35.35,35.24,35.25,247300.0,22.5379,22.5379,22.4677,22.4741,247300.0
2007-09-14 11:00:00,35.24,35.35,35.22,35.35,154400.0,22.4677,22.5379,22.455,22.5379,154400.0
2007-09-14 11:05:00,35.34,35.34,35.27,35.27,109300.0,22.5315,22.5315,22.4869,22.4869,109300.0
2007-09-14 11:10:00,35.27,35.29,35.23,35.26,141400.0,22.4869,22.4996,22.4614,22.4805,141400.0
2007-09-14 11:15:00,35.25,35.28,35.25,35.28,38200.0,22.4741,22.4933,22.4741,22.4933,38200.0
2007-09-14 11:20:00,35.27,35.29,35.24,35.26,60800.0,22.4869,22.4996,22.4677,22.4805,60800.0
2007-09-14 11:25:00,35.26,35.36,35.25,35.35,64900.0,22.4805,22.5443,22.4741,22.5379,64900.0
2007-09-14 11:30:00,35.35,35.4,35.32,35.33,52100.0,22.5379,22.5698,22.5188,22.5251,52100.0
2007-09-14 11:35:00,35.33,35.42,35.33,35.38,109000.0,22.5251,22.5825,22.5251,22.557,109000.0
2007-09-14 11:40:00,35.38,35.51,35.37,35.49,131300.0,22.557,22.6399,22.5506,22.6271,131300.0
2007-09-14 11:45:00,35.49,35.5,35.41,35.42,76300.0,22.6271,22.6335,22.5761,22.5825,76300.0
2007-09-14 11:50:00,35.42,35.46,35.4,35.43,198700.0,22.5825,22.608,22.5698,22.5889,198700.0
2007-09-14 11:55:00,35.44,35.53,35.44,35.48,134800.0,22.5953,22.6526,22.5953,22.6208,134800.0
2007-09-14 12:00:00,35.48,35.53,35.47,35.47,103800.0,22.6208,22.6526,22.6144,22.6144,103800.0
2007-09-14 12:05:00,35.47,35.47,35.4,35.41,103900.0,22.6144,22.6144,22.5698,22.5761,103900.0
2007-09-14 12:10:00,35.41,35.5,35.38,35.49,249600.0,22.5761,22.6335,22.557,22.6271,249600.0
2007-09-14 12:15:00,35.48,35.49,35.44,35.47,126500.0,22.6208,22.6271,22.5953,22.6144,126500.0
2007-09-14 12:20:00,35.47,35.51,35.46,35.51,87800.0,22.6144,22.6399,22.608,22.6399,87800.0
2007-09-14 12:25:00,35.5,35.5,35.49,35.49,40700.0,22.6335,22.6335,22.6271,22.6271,40700.0
2007-09-14 12:30:00,35.48,35.51,35.46,35.5,78400.0,22.6208,22.6399,22.608,22.6335,78400.0
2007-09-14 12:35:00,35.5,35.51,35.48,35.49,33000.0,22.6335,22.6399,22.6208,22.6271,33000.0
2007-09-14 12:40:00,35.49,35.54,35.49,35.52,76700.0,22.6271,22.659,22.6271,22.6463,76700.0
2007-09-14 12:45:00,35.52,35.53,35.49,35.49,101400.0,22.6463,22.6526,22.6271,22.6271,101400.0
2007-09-14 12:50:00,35.5,35.55,35.49,35.55,114300.0,22.6335,22.6654,22.6271,22.6654,114300.0
2007-09-14 12:55:00,35.55,35.6,35.53,35.54,160700.0,22.6654,22.6973,22.6526,22.659,160700.0
2007-09-14 13:00:00,35.53,35.56,35.46,35.55,199000.0,22.6526,22.6718,22.608,22.6654,199000.0
2007-09-14 13:05:00,35.55,35.6,35.54,35.55,145000.0,22.6654,22.6973,22.659,22.6654,145000.0
2007-09-14 13:10:00,35.56,35.59,35.55,35.57,106100.0,22.6718,22.6909,22.6654,22.6781,106100.0
2007-09-14 13:15:00,35.57,35.59,35.55,35.59,69900.0,22.6781,22.6909,22.6654,22.6909,69900.0
2007-09-14 13:20:00,35.59,35.64,35.58,35.6,93500.0,22.6909,22.7228,22.6845,22.6973,93500.0
2007-09-14 13:25:00,35.6,35.64,35.58,35.63,69300.0,22.6973,22.7228,22.6845,22.7164,69300.0
2007-09-14 13:30:00,35.63,35.64,35.54,35.6,110700.0,22.7164,22.7228,22.659,22.6973,110700.0
2007-09-14 13:35:00,35.61,35.62,35.54,35.56,77500.0,22.7036,22.71,22.659,22.6718,77500.0
2007-09-14 13:40:00,35.56,35.58,35.55,35.56,61600.0,22.6718,22.6845,22.6654,22.6718,61600.0
2007-09-14 13:45:00,35.56,35.56,35.55,35.56,94000.0,22.6718,22.6718,22.6654,22.6718,94000.0
2007-09-14 13:50:00,35.56,35.62,35.56,35.61,135200.0,22.6718,22.71,22.6718,22.7036,135200.0
2007-09-14 13:55:00,35.61,35.62,35.59,35.61,50200.0,22.7036,22.71,22.6909,22.7036,50200.0
2007-09-14 14:00:00,35.61,35.62,35.6,35.61,51100.0,22.7036,22.71,22.6973,22.7036,51100.0
2007-09-14 14:05:00,35.61,35.62,35.55,35.55,74700.0,22.7036,22.71,22.6654,22.6654,74700.0
2007-09-14 14:10:00,35.56,35.62,35.55,35.61,50000.0,22.6718,22.71,22.6654,22.7036,50000.0
2007-09-14 14:15:00,35.61,35.62,35.53,35.59,95100.0,22.7036,22.71,22.6526,22.6909,95100.0
2007-09-14 14:20:00,35.59,35.6,35.57,35.57,33900.0,22.6909,22.6973,22.6781,22.6781,33900.0
2007-09-14 14:25:00,35.58,35.58,35.56,35.56,59300.0,22.6845,22.6845,22.6718,22.6718,59300.0
2007-09-14 14:30:00,35.56,35.62,35.56,35.6,160200.0,22.6718,22.71,22.6718,22.6973,160200.0
2007-09-14 14:35:00,35.6,35.64,35.59,35.62,133300.0,22.6973,22.7228,22.6909,22.71,133300.0
2007-09-14 14:40:00,35.63,35.67,35.62,35.67,119700.0,22.7164,22.7419,22.71,22.7419,119700.0
2007-09-14 14:45:00,35.67,35.74,35.66,35.71,174700.0,22.7419,22.7865,22.7355,22.7674,174700.0
2007-09-14 14:50:00,35.71,35.75,35.67,35.67,182900.0,22.7674,22.7929,22.7419,22.7419,182900.0
2007-09-14 14:55:00,35.66,35.72,35.62,35.7,195700.0,22.7355,22.7738,22.71,22.761,195700.0
2007-09-14 15:00:00,35.7,35.74,35.68,35.74,120300.0,22.761,22.7865,22.7483,22.7865,120300.0
2007-09-14 15:05:00,35.74,35.75,35.66,35.72,142600.0,22.7865,22.7929,22.7355,22.7738,142600.0
2007-09-14 15:10:00,35.73,35.73,35.68,35.71,204600.0,22.7802,22.7802,22.7483,22.7674,204600.0
2007-09-14 15:15:00,35.71,35.72,35.65,35.65,226300.0,22.7674,22.7738,22.7292,22.7292,226300.0
2007-09-14 15:20:00,35.65,35.78,35.65,35.77,170800.0,22.7292,22.812,22.7292,22.8057,170800.0
2007-09-14 15:25:00,35.77,35.83,35.77,35.77,236000.0,22.8057,22.8439,22.8057,22.8057,236000.0
2007-09-14 15:30:00,35.77,35.79,35.72,35.72,149200.0,22.8057,22.8184,22.7738,22.7738,149200.0
2007-09-14 15:35:00,35.73,35.76,35.72,35.75,176600.0,22.7802,22.7993,22.7738,22.7929,176600.0
2007-09-14 15:40:00,35.75,35.81,35.73,35.76,227700.0,22.7929,22.8312,22.7802,22.7993,227700.0
2007-09-14 15:45:00,35.76,35.8,35.72,35.72,336200.0,22.7993,22.8248,22.7738,22.7738,336200.0
2007-09-14 15:50:00,35.73,35.73,35.61,35.68,466500.0,22.7802,22.7802,22.7036,22.7483,466500.0
2007-09-14 15:55:00,35.69,35.76,35.66,35.7,574700.0,22.7547,22.7993,22.7355,22.761,574700.0
2007-09-17 09:30:00,35.35,35.44,35.18,35.35,362200.0,22.5379,22.5953,22.4295,22.5379,362200.0
2007-09-17 09:35:00,35.35,35.44,35.3,35.31,209300.0,22.5379,22.5953,22.506,22.5124,209300.0
2007-09-17 09:40:00,35.31,35.39,35.29,35.37,269800.0,22.5124,22.5634,22.4996,22.5506,269800.0
2007-09-17 09:45:00,35.38,35.38,35.34,35.37,166200.0,22.557,22.557,22.5315,22.5506,166200.0
2007-09-17 09:50:00,35.37,35.38,35.31,35.36,268000.0,22.5506,22.557,22.5124,22.5443,268000.0
2007-09-17 09:55:00,35.36,35.45,35.36,35.41,183400.0,22.5443,22.6016,22.5443,22.5761,183400.0
2007-09-17 10:00:00,35.42,35.43,35.37,35.37,87300.0,22.5825,22.5889,22.5506,22.5506,87300.0
2007-09-17 10:05:00,35.38,35.44,35.36,35.42,117600.0,22.557,22.5953,22.5443,22.5825,117600.0
2007-09-17 10:10:00,35.43,35.54,35.42,35.5,167300.0,22.5889,22.659,22.5825,22.6335,167300.0
2007-09-17 10:15:00,35.5,35.64,35.49,35.61,189500.0,22.6335,22.7228,22.6271,22.7036,189500.0
2007-09-17 10:20:00,35.6,35.7,35.6,35.63,216100.0,22.6973,22.761,22.6973,22.7164,216100.0
2007-09-17 10:25:00,35.62,35.66,35.61,35.65,156900.0,22.71,22.7355,22.7036,22.7292,156900.0
2007-09-17 10:30:00,35.64,35.65,35.5,35.51,216700.0,22.7228,22.7292,22.6335,22.6399,216700.0
2007-09-17 10:35:00,35.52,35.55,35.44,35.54,138400.0,22.6463,22.6654,22.5953,22.659,138400.0
2007-09-17 10:40:00,35.54,35.64,35.54,35.63,88600.0,22.659,22.7228,22.659,22.7164,88600.0
2007-09-17 10:45:00,35.63,35.63,35.48,35.49,79800.0,22.7164,22.7164,22.6208,22.6271,79800.0
2007-09-17 10:50:00,35.49,35.49,35.42,35.46,121900.0,22.6271,22.6271,22.5825,22.608,121900.0
2007-09-17 10:55:00,35.46,35.6,35.46,35.59,79800.0,22.608,22.6973,22.608,22.6909,79800.0
2007-09-17 11:00:00,35.59,35.64,35.58,35.63,173500.0,22.6909,22.7228,22.6845,22.7164,173500.0
2007-09-17 11:05:00,35.63,35.66,35.51,35.52,253400.0,22.7164,22.7355,22.6399,22.6463,253400.0
2007-09-17 11:10:00,35.53,35.58,35.52,35.55,78700.0,22.6526,22.6845,22.6463,22.6654,78700.0
2007-09-17 11:15:00,35.55,35.55,35.52,35.55,44400.0,22.6654,22.6654,22.6463,22.6654,44400.0
2007-09-17 11:20:00,35.55,35.58,35.52,35.53,87300.0,22.6654,22.6845,22.6463,22.6526,87300.0
2007-09-17 11:25:00,35.53,35.53,35.49,35.52,106600.0,22.6526,22.6526,22.6271,22.6463,106600.0
2007-09-17 11:30:00,35.53,35.57,35.52,35.57,98300.0,22.6526,22.6781,22.6463,22.6781,98300.0
2007-09-17 11:35:00,35.56,35.61,35.56,35.57,63900.0,22.6718,22.7036,22.6718,22.6781,63900.0
2007-09-17 11:40:00,35.56,35.65,35.54,35.63,120200.0,22.6718,22.7292,22.659,22.7164,120200.0
2007-09-17 11:45:00,35.64,35.68,35.63,35.64,196400.0,22.7228,22.7483,22.7164,22.7228,196400.0
2007-09-17 11:50:00,35.64,35.65,35.55,35.6,155400.0,22.7228,22.7292,22.6654,22.6973,155400.0
2007-09-17 11:55:00,35.6,35.63,35.5,35.53,94000.0,22.6973,22.7164,22.6335,22.6526,94000.0
2007-09-17 12:00:00,35.53,35.55,35.49,35.5,121100.0,22.6526,22.6654,22.6271,22.6335,121100.0
2007-09-17 12:05:00,35.5,35.5,35.44,35.49,109300.0,22.6335,22.6335,22.5953,22.6271,109300.0
2007-09-17 12:10:00,35.49,35.49,35.43,35.49,70500.0,22.6271,22.6271,22.5889,22.6271,70500.0
2007-09-17 12:15:00,35.48,35.6,35.48,35.49,423700.0,22.6208,22.6973,22.6208,22.6271,423700.0
2007-09-17 12:20:00,35.49,35.51,35.47,35.48,75400.0,22.6271,22.6399,22.6144,22.6208,75400.0
2007-09-17 12:25:00,35.47,35.52,35.47,35.5,104700.0,22.6144,22.6463,22.6144,22.6335,104700.0
2007-09-17 12:30:00,35.49,35.49,35.38,35.39,117700.0,22.6271,22.6271,22.557,22.5634,117700.0
2007-09-17 12:35:00,35.4,35.47,35.37,35.42,177200.0,22.5698,22.6144,22.5506,22.5825,177200.0
2007-09-17 12:40:00,35.43,35.43,35.38,35.4,57000.0,22.5889,22.5889,22.557,22.5698,57000.0
2007-09-17 12:45:00,35.4,35.41,35.38,35.39,105600.0,22.5698,22.5761,22.557,22.5634,105600.0
2007-09-17 12:50:00,35.39,35.39,35.35,35.37,71800.0,22.5634,22.5634,22.5379,22.5506,71800.0
2007-09-17 12:55:00,35.38,35.4,35.36,35.39,52800.0,22.557,22.5698,22.5443,22.5634,52800.0
2007-09-17 13:00:00,35.4,35.4,35.36,35.39,64000.0,22.5698,22.5698,22.5443,22.5634,64000.0
2007-09-17 13:05:00,35.39,35.39,35.37,35.39,45800.0,22.5634,22.5634,22.5506,22.5634,45800.0
2007-09-17 13:10:00,35.38,35.39,35.37,35.38,102100.0,22.557,22.5634,22.5506,22.557,102100.0
2007-09-17 13:15:00,35.39,35.43,35.39,35.43,146200.0,22.5634,22.5889,22.5634,22.5889,146200.0
2007-09-17 13:20:00,35.42,35.43,35.39,35.4,35200.0,22.5825,22.5889,22.5634,22.5698,35200.0
2007-09-17 13:25:00,35.4,35.4,35.35,35.36,81100.0,22.5698,22.5698,22.5379,22.5443,81100.0
2007-09-17 13:30:00,35.36,35.36,35.29,35.34,266500.0,22.5443,22.5443,22.4996,22.5315,266500.0
2007-09-17 13:35:00,35.34,35.35,35.33,35.34,89400.0,22.5315,22.5379,22.5251,22.5315,89400.0
2007-09-17 13:40:00,35.35,35.37,35.34,35.36,85700.0,22.5379,22.5506,22.5315,22.5443,85700.0
2007-09-17 13:45:00,35.36,35.39,35.35,35.37,139200.0,22.5443,22.5634,22.5379,22.5506,139200.0
2007-09-17 13:50:00,35.36,35.38,35.35,35.38,101200.0,22.5443,22.557,22.5379,22.557,101200.0
2007-09-17 13:55:00,35.38,35.39,35.36,35.36,51100.0,22.557,22.5634,22.5443,22.5443,51100.0
2007-09-17 14:00:00,35.36,35.39,35.33,35.39,69000.0,22.5443,22.5634,22.5251,22.5634,69000.0
2007-09-17 14:05:00,35.39,35.39,35.34,35.34,83400.0,22.5634,22.5634,22.5315,22.5315,83400.0
2007-09-17 14:10:00,35.35,35.38,35.35,35.38,88600.0,22.5379,22.557,22.5379,22.557,88600.0
2007-09-17 14:15:00,35.38,35.38,35.35,35.36,112300.0,22.557,22.557,22.5379,22.5443,112300.0
2007-09-17 14:20:00,35.36,35.38,35.34,35.36,86800.0,22.5443,22.557,22.5315,22.5443,86800.0
2007-09-17 14:25:00,35.37,35.4,35.36,35.39,137400.0,22.5506,22.5698,22.5443,22.5634,137400.0
2007-09-17 14:30:00,35.4,35.41,35.39,35.39,145100.0,22.5698,22.5761,22.5634,22.5634,145100.0
2007-09-17 14:35:00,35.39,35.41,35.36,35.36,80700.0,22.5634,22.5761,22.5443,22.5443,80700.0
2007-09-17 14:40:00,35.37,35.37,35.35,35.36,153800.0,22.5506,22.5506,22.5379,22.5443,153800.0
2007-09-17 14:45:00,35.36,35.4,35.36,35.39,182100.0,22.5443,22.5698,22.5443,22.5634,182100.0
2007-09-17 14:50:00,35.38,35.39,35.36,35.36,68300.0,22.557,22.5634,22.5443,22.5443,68300.0
2007-09-17 14:55:00,35.36,35.39,35.36,35.39,103800.0,22.5443,22.5634,22.5443,22.5634,103800.0
2007-09-17 15:00:00,35.39,35.4,35.38,35.39,120500.0,22.5634,22.5698,22.557,22.5634,120500.0
2007-09-17 15:05:00,35.4,35.42,35.39,35.42,115600.0,22.5698,22.5825,22.5634,22.5825,115600.0
2007-09-17 15:10:00,35.42,35.51,35.42,35.5,200400.0,22.5825,22.6399,22.5825,22.6335,200400.0
2007-09-17 15:15:00,35.51,35.51,35.46,35.5,119500.0,22.6399,22.6399,22.608,22.6335,119500.0
2007-09-17 15:20:00,35.5,35.5,35.4,35.43,181300.0,22.6335,22.6335,22.5698,22.5889,181300.0
2007-09-17 15:25:00,35.43,35.44,35.37,35.38,224800.0,22.5889,22.5953,22.5506,22.557,224800.0
2007-09-17 15:30:00,35.37,35.41,35.37,35.41,157400.0,22.5506,22.5761,22.5506,22.5761,157400.0
2007-09-17 15:35:00,35.4,35.41,35.39,35.41,131700.0,22.5698,22.5761,22.5634,22.5761,131700.0
2007-09-17 15:40:00,35.41,35.42,35.39,35.39,127600.0,22.5761,22.5825,22.5634,22.5634,127600.0
2007-09-17 15:45:00,35.4,35.41,35.39,35.4,157000.0,22.5698,22.5761,22.5634,22.5698,157000.0
2007-09-17 15:50:00,35.4,35.44,35.39,35.42,282300.0,22.5698,22.5953,22.5634,22.5825,282300.0
2007-09-17 15:55:00,35.41,35.42,35.36,35.37,339700.0,22.5761,22.5825,22.5443,22.5506,339700.0
2007-09-18 09:30:00,35.51,35.65,35.5,35.65,213100.0,22.6399,22.7292,22.6335,22.7292,213100.0
2007-09-18 09:35:00,35.64,35.67,35.51,35.56,193100.0,22.7228,22.7419,22.6399,22.6718,193100.0
2007-09-18 09:40:00,35.54,35.54,35.35,35.42,253500.0,22.659,22.659,22.5379,22.5825,253500.0
2007-09-18 09:45:00,35.42,35.48,35.35,35.36,94500.0,22.5825,22.6208,22.5379,22.5443,94500.0
2007-09-18 09:50:00,35.35,35.37,35.25,35.32,301600.0,22.5379,22.5506,22.4741,22.5188,301600.0
2007-09-18 09:55:00,35.33,35.42,35.33,35.4,122700.0,22.5251,22.5825,22.5251,22.5698,122700.0
2007-09-18 10:00:00,35.4,35.52,35.4,35.51,97100.0,22.5698,22.6463,22.5698,22.6399,97100.0
2007-09-18 10:05:00,35.5,35.54,35.47,35.51,88700.0,22.6335,22.659,22.6144,22.6399,88700.0
2007-09-18 10:10:00,35.52,35.58,35.33,35.33,172800.0,22.6463,22.6845,22.5251,22.5251,172800.0
2007-09-18 10:15:00,35.33,35.39,35.33,35.36,159800.0,22.5251,22.5634,22.5251,22.5443,159800.0
2007-09-18 10:20:00,35.37,35.42,35.34,35.41,113700.0,22.5506,22.5825,22.5315,22.5761,113700.0
2007-09-18 10:25:00,35.41,35.47,35.38,35.47,157300.0,22.5761,22.6144,22.557,22.6144,157300.0
2007-09-18 10:30:00,35.47,35.5,35.44,35.46,118900.0,22.6144,22.6335,22.5953,22.608,118900.0
2007-09-18 10:35:00,35.45,35.46,35.39,35.39,81000.0,22.6016,22.608,22.5634,22.5634,81000.0
2007-09-18 10:40:00,35.38,35.4,35.36,35.39,89900.0,22.557,22.5698,22.5443,22.5634,89900.0
2007-09-18 10:45:00,35.39,35.4,35.37,35.38,61900.0,22.5634,22.5698,22.5506,22.557,61900.0
2007-09-18 10:50:00,35.37,35.41,35.37,35.41,129200.0,22.5506,22.5761,22.5506,22.5761,129200.0
2007-09-18 10:55:00,35.41,35.44,35.4,35.42,162600.0,22.5761,22.5953,22.5698,22.5825,162600.0
2007-09-18 11:00:00,35.42,35.44,35.37,35.43,156800.0,22.5825,22.5953,22.5506,22.5889,156800.0
2007-09-18 11:05:00,35.44,35.45,35.4,35.41,142400.0,22.5953,22.6016,22.5698,22.5761,142400.0
2007-09-18 11:10:00,35.41,35.51,35.4,35.5,326300.0,22.5761,22.6399,22.5698,22.6335,326300.0
2007-09-18 11:15:00,35.5,35.51,35.41,35.45,166900.0,22.6335,22.6399,22.5761,22.6016,166900.0
2007-09-18 11:20:00,35.45,35.46,35.44,35.45,79600.0,22.6016,22.608,22.5953,22.6016,79600.0
2007-09-18 11:25:00,35.44,35.45,35.38,35.39,98900.0,22.5953,22.6016,22.557,22.5634,98900.0
2007-09-18 11:30:00,35.39,35.41,35.38,35.39,104200.0,22.5634,22.5761,22.557,22.5634,104200.0
2007-09-18 11:35:00,35.39,35.39,35.33,35.34,115300.0,22.5634,22.5634,22.5251,22.5315,115300.0
2007-09-18 11:40:00,35.35,35.36,35.33,35.36,90600.0,22.5379,22.5443,22.5251,22.5443,90600.0
2007-09-18 11:45:00,35.36,35.4,35.35,35.4,94900.0,22.5443,22.5698,22.5379,22.5698,94900.0
2007-09-18 11:50:00,35.41,35.46,35.4,35.44,94500.0,22.5761,22.608,22.5698,22.5953,94500.0
2007-09-18 11:55:00,35.44,35.45,35.38,35.38,170900.0,22.5953,22.6016,22.557,22.557,170900.0
2007-09-18 12:00:00,35.38,35.4,35.38,35.38,54600.0,22.557,22.5698,22.557,22.557,54600.0
2007-09-18 12:05:00,35.38,35.39,35.35,35.36,78900.0,22.557,22.5634,22.5379,22.5443,78900.0
2007-09-18 12:10:00,35.35,35.36,35.34,35.35,131100.0,22.5379,22.5443,22.5315,22.5379,131100.0
2007-09-18 12:15:00,35.36,35.37,35.34,35.36,94000.0,22.5443,22.5506,22.5315,22.5443,94000.0
2007-09-18 12:20:00,35.35,35.36,35.34,35.36,111000.0,22.5379,22.5443,22.5315,22.5443,111000.0
2007-09-18 12:25:00,35.36,35.37,35.35,35.37,59100.0,22.5443,22.5506,22.5379,22.5506,59100.0
2007-09-18 12:30:00,35.36,35.42,35.36,35.42,67500.0,22.5443,22.5825,22.5443,22.5825,67500.0
2007-09-18 12:35:00,35.42,35.45,35.39,35.45,143900.0,22.5825,22.6016,22.5634,22.6016,143900.0
2007-09-18 12:40:00,35.44,35.45,35.43,35.45,78500.0,22.5953,22.6016,22.5889,22.6016,78500.0
2007-09-18 12:45:00,35.45,35.5,35.43,35.49,151200.0,22.6016,22.6335,22.5889,22.6271,151200.0
2007-09-18 12:50:00,35.5,35.53,35.48,35.49,85900.0,22.6335,22.6526,22.6208,22.6271,85900.0
2007-09-18 12:55:00,35.49,35.5,35.46,35.47,51700.0,22.6271,22.6335,22.608,22.6144,51700.0
2007-09-18 13:00:00,35.47,35.47,35.41,35.42,146200.0,22.6144,22.6144,22.5761,22.5825,146200.0
2007-09-18 13:05:00,35.41,35.42,35.38,35.4,95000.0,22.5761,22.5825,22.557,22.5698,95000.0
2007-09-18 13:10:00,35.4,35.4,35.39,35.4,54600.0,22.5698,22.5698,22.5634,22.5698,54600.0
2007-09-18 13:15:00,35.39,35.48,35.39,35.46,134100.0,22.5634,22.6208,22.5634,22.608,134100.0
2007-09-18 13:20:00,35.46,35.47,35.42,35.42,67100.0,22.608,22.6144,22.5825,22.5825,67100.0
2007-09-18 13:25:00,35.42,35.43,35.41,35.42,114700.0,22.5825,22.5889,22.5761,22.5825,114700.0
2007-09-18 13:30:00,35.42,35.43,35.4,35.4,104900.0,22.5825,22.5889,22.5698,22.5698,104900.0
2007-09-18 13:35:00,35.4,35.42,35.39,35.39,71500.0,22.5698,22.5825,22.5634,22.5634,71500.0
2007-09-18 13:40:00,35.39,35.43,35.39,35.42,122700.0,22.5634,22.5889,22.5634,22.5825,122700.0
2007-09-18 13:45:00,35.43,35.44,35.42,35.43,180700.0,22.5889,22.5953,22.5825,22.5889,180700.0
2007-09-18 13:50:00,35.43,35.5,35.43,35.5,135800.0,22.5889,22.6335,22.5889,22.6335,135800.0
2007-09-18 13:55:00,35.49,35.52,35.48,35.51,108100.0,22.6271,22.6463,22.6208,22.6399,108100.0
2007-09-18 14:00:00,35.52,35.52,35.45,35.46,123300.0,22.6463,22.6463,22.6016,22.608,123300.0
2007-09-18 14:05:00,35.45,35.46,35.39,35.4,77600.0,22.6016,22.608,22.5634,22.5698,77600.0
2007-09-18 14:10:00,35.4,35.41,35.33,35.35,278700.0,22.5698,22.5761,22.5251,22.5379,278700.0
2007-09-18 14:15:00,35.35,36.0,35.34,35.83,717700.0,22.5379,22.9523,22.5315,22.8439,717700.0
2007-09-18 14:20:00,35.83,35.94,35.76,35.84,624900.0,22.8439,22.914,22.7993,22.8503,624900.0
2007-09-18 14:25:00,35.86,35.94,35.64,35.72,734300.0,22.863,22.914,22.7228,22.7738,734300.0
2007-09-18 14:30:00,35.73,36.0,35.72,35.99,625800.0,22.7802,22.9523,22.7738,22.9459,625800.0
2007-09-18 14:35:00,35.99,36.17,35.96,36.0,738300.0,22.9459,23.0607,22.9268,22.9523,738300.0
2007-09-18 14:40:00,36.0,36.01,35.9,35.93,296300.0,22.9523,22.9587,22.8885,22.9077,296300.0
2007-09-18 14:45:00,35.93,36.0,35.91,35.98,303300.0,22.9077,22.9523,22.8949,22.9395,303300.0
2007-09-18 14:50:00,35.98,35.98,35.9,35.91,239800.0,22.9395,22.9395,22.8885,22.8949,239800.0
2007-09-18 14:55:00,35.91,35.94,35.83,35.94,294200.0,22.8949,22.914,22.8439,22.914,294200.0
2007-09-18 15:00:00,35.93,35.94,35.85,35.94,320800.0,22.9077,22.914,22.8567,22.914,320800.0
2007-09-18 15:05:00,35.94,35.97,35.9,35.95,381300.0,22.914,22.9332,22.8885,22.9204,381300.0
2007-09-18 15:10:00,35.96,36.12,35.96,36.11,751100.0,22.9268,23.0288,22.9268,23.0224,751100.0
2007-09-18 15:15:00,36.11,36.2,36.07,36.1,529400.0,23.0224,23.0798,22.9969,23.0161,529400.0
2007-09-18 15:20:00,36.11,36.14,36.03,36.1,550100.0,23.0224,23.0416,22.9714,23.0161,550100.0
2007-09-18 15:25:00,36.09,36.24,36.09,36.23,485800.0,23.0097,23.1053,23.0097,23.0989,485800.0
2007-09-18 15:30:00,36.24,36.27,36.2,36.27,383100.0,23.1053,23.1244,23.0798,23.1244,383100.0
2007-09-18 15:35:00,36.27,36.34,36.24,36.27,399600.0,23.1244,23.1691,23.1053,23.1244,399600.0
2007-09-18 15:40:00,36.27,36.38,36.26,36.33,593000.0,23.1244,23.1946,23.1181,23.1627,593000.0
2007-09-18 15:45:00,36.33,36.36,36.3,36.35,446800.0,23.1627,23.1818,23.1436,23.1754,446800.0
2007-09-18 15:50:00,36.36,36.38,36.28,36.29,695000.0,23.1818,23.1946,23.1308,23.1372,695000.0
2007-09-18 15:55:00,36.3,36.36,36.26,36.36,789900.0,23.1436,23.1818,23.1181,23.1818,789900.0
2007-09-19 09:30:00,36.55,36.88,36.55,36.72,500300.0,23.303,23.5134,23.303,23.4113,500300.0
2007-09-19 09:35:00,36.72,36.8,36.61,36.69,410600.0,23.4113,23.4623,23.3412,23.3922,410600.0
2007-09-19 09:40:00,36.69,36.71,36.5,36.7,414500.0,23.3922,23.405,23.2711,23.3986,414500.0
2007-09-19 09:45:00,36.7,36.7,36.61,36.63,407300.0,23.3986,23.3986,23.3412,23.354,407300.0
2007-09-19 09:50:00,36.63,36.72,36.62,36.67,446600.0,23.354,23.4113,23.3476,23.3795,446600.0
2007-09-19 09:55:00,36.66,36.69,36.55,36.58,265500.0,23.3731,23.3922,23.303,23.3221,265500.0
2007-09-19 10:00:00,36.58,36.59,36.5,36.52,311100.0,23.3221,23.3285,23.2711,23.2838,311100.0
2007-09-19 10:05:00,36.51,36.53,36.46,36.52,272900.0,23.2775,23.2902,23.2456,23.2838,272900.0
2007-09-19 10:10:00,36.51,36.58,36.51,36.54,149900.0,23.2775,23.3221,23.2775,23.2966,149900.0
2007-09-19 10:15:00,36.54,36.54,36.5,36.5,90100.0,23.2966,23.2966,23.2711,23.2711,90100.0
2007-09-19 10:20:00,36.51,36.53,36.45,36.5,259000.0,23.2775,23.2902,23.2392,23.2711,259000.0
2007-09-19 10:25:00,36.51,36.53,36.49,36.52,96700.0,23.2775,23.2902,23.2647,23.2838,96700.0
2007-09-19 10:30:00,36.53,36.54,36.44,36.45,223200.0,23.2902,23.2966,23.2328,23.2392,223200.0
2007-09-19 10:35:00,36.46,36.47,36.36,36.41,240000.0,23.2456,23.252,23.1818,23.2137,240000.0
2007-09-19 10:40:00,36.4,36.44,36.38,36.42,258200.0,23.2073,23.2328,23.1946,23.2201,258200.0
2007-09-19 10:45:00,36.42,36.46,36.39,36.39,183000.0,23.2201,23.2456,23.2009,23.2009,183000.0
2007-09-19 10:50:00,36.4,36.42,36.35,36.39,235500.0,23.2073,23.2201,23.1754,23.2009,235500.0
2007-09-19 10:55:00,36.39,36.5,36.39,36.47,151000.0,23.2009,23.2711,23.2009,23.252,151000.0
2007-09-19 11:00:00,36.46,36.58,36.46,36.56,209400.0,23.2456,23.3221,23.2456,23.3093,209400.0
2007-09-19 11:05:00,36.56,36.59,36.55,36.58,190500.0,23.3093,23.3285,23.303,23.3221,190500.0
2007-09-19 11:10:00,36.58,36.59,36.49,36.53,155500.0,23.3221,23.3285,23.2647,23.2902,155500.0
2007-09-19 11:15:00,36.54,36.61,36.53,36.58,229400.0,23.2966,23.3412,23.2902,23.3221,229400.0
2007-09-19 11:20:00,36.58,36.58,36.52,36.57,79300.0,23.3221,23.3221,23.2838,23.3157,79300.0
2007-09-19 11:25:00,36.57,36.59,36.49,36.5,197300.0,23.3157,23.3285,23.2647,23.2711,197300.0
2007-09-19 11:30:00,36.5,36.52,36.47,36.47,229900.0,23.2711,23.2838,23.252,23.252,229900.0
2007-09-19 11:35:00,36.47,36.48,36.4,36.41,178500.0,23.252,23.2583,23.2073,23.2137,178500.0
2007-09-19 11:40:00,36.4,36.44,36.4,36.42,147600.0,23.2073,23.2328,23.2073,23.2201,147600.0
2007-09-19 11:45:00,36.42,36.43,36.39,36.4,205200.0,23.2201,23.2265,23.2009,23.2073,205200.0
2007-09-19 11:50:00,36.39,36.42,36.38,36.41,196200.0,23.2009,23.2201,23.1946,23.2137,196200.0
2007-09-19 11:55:00,36.4,36.44,36.36,36.4,226900.0,23.2073,23.2328,23.1818,23.2073,226900.0
2007-09-19 12:00:00,36.4,36.41,36.39,36.41,115600.0,23.2073,23.2137,23.2009,23.2137,115600.0
2007-09-19 12:05:00,36.41,36.44,36.4,36.43,74100.0,23.2137,23.2328,23.2073,23.2265,74100.0
2007-09-19 12:10:00,36.44,36.44,36.4,36.41,136700.0,23.2328,23.2328,23.2073,23.2137,136700.0
2007-09-19 12:15:00,36.41,36.42,36.4,36.41,99000.0,23.2137,23.2201,23.2073,23.2137,99000.0
2007-09-19 12:20:00,36.4,36.41,36.39,36.39,220800.0,23.2073,23.2137,23.2009,23.2009,220800.0
2007-09-19 12:25:00,36.39,36.4,36.38,36.38,130700.0,23.2009,23.2073,23.1946,23.1946,130700.0
2007-09-19 12:30:00,36.38,36.39,36.32,36.32,191500.0,23.1946,23.2009,23.1563,23.1563,191500.0
2007-09-19 12:35:00,36.32,36.33,36.27,36.27,172200.0,23.1563,23.1627,23.1244,23.1244,172200.0
2007-09-19 12:40:00,36.27,36.32,36.21,36.3,226900.0,23.1244,23.1563,23.0862,23.1436,226900.0
2007-09-19 12:45:00,36.3,36.34,36.29,36.33,117600.0,23.1436,23.1691,23.1372,23.1627,117600.0
2007-09-19 12:50:00,36.34,36.4,36.33,36.37,167000.0,23.1691,23.2073,23.1627,23.1882,167000.0
2007-09-19 12:55:00,36.37,36.4,36.35,36.4,68400.0,23.1882,23.2073,23.1754,23.2073,68400.0
2007-09-19 13:00:00,36.4,36.4,36.29,36.3,133500.0,23.2073,23.2073,23.1372,23.1436,133500.0
2007-09-19 13:05:00,36.3,36.31,36.24,36.25,173000.0,23.1436,23.1499,23.1053,23.1117,173000.0
2007-09-19 13:10:00,36.25,36.3,36.23,36.24,220300.0,23.1117,23.1436,23.0989,23.1053,220300.0
2007-09-19 13:15:00,36.24,36.28,36.24,36.24,141900.0,23.1053,23.1308,23.1053,23.1053,141900.0
2007-09-19 13:20:00,36.24,36.28,36.24,36.25,94300.0,23.1053,23.1308,23.1053,23.1117,94300.0
2007-09-19 13:25:00,36.24,36.27,36.24,36.26,89300.0,23.1053,23.1244,23.1053,23.1181,89300.0
2007-09-19 13:30:00,36.27,36.48,36.22,36.22,236800.0,23.1244,23.2583,23.0926,23.0926,236800.0
2007-09-19 13:35:00,36.22,36.25,36.21,36.22,150900.0,23.0926,23.1117,23.0862,23.0926,150900.0
2007-09-19 13:40:00,36.23,36.26,36.2,36.26,209600.0,23.0989,23.1181,23.0798,23.1181,209600.0
2007-09-19 13:45:00,36.26,36.29,36.24,36.25,187900.0,23.1181,23.1372,23.1053,23.1117,187900.0
2007-09-19 13:50:00,36.25,36.27,36.24,36.26,114700.0,23.1117,23.1244,23.1053,23.1181,114700.0
2007-09-19 13:55:00,36.26,36.27,36.21,36.21,214500.0,23.1181,23.1244,23.0862,23.0862,214500.0
2007-09-19 14:00:00,36.22,36.24,36.18,36.19,262900.0,23.0926,23.1053,23.0671,23.0734,262900.0
2007-09-19 14:05:00,36.19,36.22,36.19,36.2,166000.0,23.0734,23.0926,23.0734,23.0798,166000.0
2007-09-19 14:10:00,36.2,36.22,36.19,36.19,216400.0,23.0798,23.0926,23.0734,23.0734,216400.0
2007-09-19 14:15:00,36.19,36.19,36.02,36.05,341500.0,23.0734,23.0734,22.965,22.9842,341500.0
2007-09-19 14:20:00,36.05,36.16,36.05,36.11,217100.0,22.9842,23.0543,22.9842,23.0224,217100.0
2007-09-19 14:25:00,36.11,36.22,36.09,36.19,192800.0,23.0224,23.0926,23.0097,23.0734,192800.0
2007-09-19 14:30:00,36.19,36.28,36.18,36.26,177500.0,23.0734,23.1308,23.0671,23.1181,177500.0
2007-09-19 14:35:00,36.27,36.27,36.23,36.26,124700.0,23.1244,23.1244,23.0989,23.1181,124700.0
2007-09-19 14:40:00,36.26,36.27,36.19,36.2,180000.0,23.1181,23.1244,23.0734,23.0798,180000.0
2007-09-19 14:45:00,36.19,36.2,36.1,36.12,228000.0,23.0734,23.0798,23.0161,23.0288,228000.0
2007-09-19 14:50:00,36.12,36.2,36.12,36.19,154100.0,23.0288,23.0798,23.0288,23.0734,154100.0
2007-09-19 14:55:00,36.19,36.22,36.18,36.2,176800.0,23.0734,23.0926,23.0671,23.0798,176800.0
2007-09-19 15:00:00,36.2,36.23,36.19,36.21,150600.0,23.0798,23.0989,23.0734,23.0862,150600.0
2007-09-19 15:05:00,36.21,36.25,36.19,36.23,170200.0,23.0862,23.1117,23.0734,23.0989,170200.0
2007-09-19 15:10:00,36.23,36.24,36.19,36.22,224200.0,23.0989,23.1053,23.0734,23.0926,224200.0
2007-09-19 15:15:00,36.22,36.27,36.21,36.25,213000.0,23.0926,23.1244,23.0862,23.1117,213000.0
2007-09-19 15:20:00,36.25,36.27,36.24,36.25,283600.0,23.1117,23.1244,23.1053,23.1117,283600.0
2007-09-19 15:25:00,36.26,36.26,36.16,36.18,382200.0,23.1181,23.1181,23.0543,23.0671,382200.0
2007-09-19 15:30:00,36.19,36.19,36.12,36.13,368000.0,23.0734,23.0734,23.0288,23.0352,368000.0
2007-09-19 15:35:00,36.13,36.15,36.1,36.11,323000.0,23.0352,23.0479,23.0161,23.0224,323000.0
2007-09-19 15:40:00,36.12,36.21,36.11,36.14,447500.0,23.0288,23.0862,23.0224,23.0416,447500.0
2007-09-19 15:45:00,36.15,36.15,36.06,36.1,387600.0,23.0479,23.0479,22.9906,23.0161,387600.0
2007-09-19 15:50:00,36.09,36.12,36.08,36.09,483400.0,23.0097,23.0288,23.0033,23.0097,483400.0
2007-09-19 15:55:00,36.09,37.15,36.09,36.18,705200.0,23.0097,23.6855,23.0097,23.0671,705200.0
2007-09-20 09:30:00,36.04,36.18,35.88,35.89,330200.0,22.9778,23.0671,22.8758,22.8822,330200.0
2007-09-20 09:35:00,35.88,35.89,35.45,35.47,439800.0,22.8758,22.8822,22.6016,22.6144,439800.0
2007-09-20 09:40:00,35.46,35.52,35.32,35.38,438700.0,22.608,22.6463,22.5188,22.557,438700.0
2007-09-20 09:45:00,35.36,35.45,35.28,35.28,396200.0,22.5443,22.6016,22.4933,22.4933,396200.0
2007-09-20 09:50:00,35.28,35.49,35.27,35.42,499600.0,22.4933,22.6271,22.4869,22.5825,499600.0
2007-09-20 09:55:00,35.42,35.44,35.35,35.37,231300.0,22.5825,22.5953,22.5379,22.5506,231300.0
2007-09-20 10:00:00,35.37,35.47,35.31,35.42,292500.0,22.5506,22.6144,22.5124,22.5825,292500.0
2007-09-20 10:05:00,35.42,35.62,35.42,35.54,261600.0,22.5825,22.71,22.5825,22.659,261600.0
2007-09-20 10:10:00,35.54,35.64,35.53,35.56,218200.0,22.659,22.7228,22.6526,22.6718,218200.0
2007-09-20 10:15:00,35.55,35.57,35.38,35.4,221000.0,22.6654,22.6781,22.557,22.5698,221000.0
2007-09-20 10:20:00,35.39,35.41,35.32,35.32,259100.0,22.5634,22.5761,22.5188,22.5188,259100.0
2007-09-20 10:25:00,35.32,35.35,35.3,35.33,242000.0,22.5188,22.5379,22.506,22.5251,242000.0
2007-09-20 10:30:00,35.34,35.35,35.26,35.27,253000.0,22.5315,22.5379,22.4805,22.4869,253000.0
2007-09-20 10:35:00,35.27,35.28,35.26,35.26,166300.0,22.4869,22.4933,22.4805,22.4805,166300.0
2007-09-20 10:40:00,35.27,35.32,35.26,35.26,194900.0,22.4869,22.5188,22.4805,22.4805,194900.0
2007-09-20 10:45:00,35.26,35.36,35.24,35.32,301000.0,22.4805,22.5443,22.4677,22.5188,301000.0
2007-09-20 10:50:00,35.32,35.41,35.32,35.4,395900.0,22.5188,22.5761,22.5188,22.5698,395900.0
2007-09-20 10:55:00,35.4,35.41,35.31,35.32,232800.0,22.5698,22.5761,22.5124,22.5188,232800.0
2007-09-20 11:00:00,35.32,35.39,35.31,35.33,195300.0,22.5188,22.5634,22.5124,22.5251,195300.0
2007-09-20 11:05:00,35.33,35.44,35.33,35.43,219400.0,22.5251,22.5953,22.5251,22.5889,219400.0
2007-09-20 11:10:00,35.43,35.46,35.35,35.36,197700.0,22.5889,22.608,22.5379,22.5443,197700.0
2007-09-20 11:15:00,35.37,35.46,35.36,35.45,195500.0,22.5506,22.608,22.5443,22.6016,195500.0
2007-09-20 11:20:00,35.45,35.48,35.43,35.46,212100.0,22.6016,22.6208,22.5889,22.608,212100.0
2007-09-20 11:25:00,35.46,35.49,35.45,35.48,145300.0,22.608,22.6271,22.6016,22.6208,145300.0
2007-09-20 11:30:00,35.49,35.51,35.48,35.5,141500.0,22.6271,22.6399,22.6208,22.6335,141500.0
2007-09-20 11:35:00,35.5,35.5,35.46,35.46,174500.0,22.6335,22.6335,22.608,22.608,174500.0
2007-09-20 11:40:00,35.46,35.48,35.45,35.46,128300.0,22.608,22.6208,22.6016,22.608,128300.0
2007-09-20 11:45:00,35.47,35.48,35.33,35.45,186900.0,22.6144,22.6208,22.5251,22.6016,186900.0
2007-09-20 11:50:00,35.44,35.49,35.43,35.49,173100.0,22.5953,22.6271,22.5889,22.6271,173100.0
2007-09-20 11:55:00,35.49,35.51,35.48,35.51,98100.0,22.6271,22.6399,22.6208,22.6399,98100.0
2007-09-20 12:00:00,35.51,35.6,35.5,35.58,235300.0,22.6399,22.6973,22.6335,22.6845,235300.0
2007-09-20 12:05:00,35.57,35.58,35.47,35.52,279800.0,22.6781,22.6845,22.6144,22.6463,279800.0
2007-09-20 12:10:00,35.52,35.53,35.49,35.52,102800.0,22.6463,22.6526,22.6271,22.6463,102800.0
2007-09-20 12:15:00,35.53,35.53,35.4,35.42,159700.0,22.6526,22.6526,22.5698,22.5825,159700.0
2007-09-20 12:20:00,35.42,35.43,35.4,35.42,126200.0,22.5825,22.5889,22.5698,22.5825,126200.0
2007-09-20 12:25:00,35.42,35.46,35.37,35.38,123600.0,22.5825,22.608,22.5506,22.557,123600.0
2007-09-20 12:30:00,35.38,35.4,35.35,35.36,75800.0,22.557,22.5698,22.5379,22.5443,75800.0
2007-09-20 12:35:00,35.35,35.39,35.33,35.38,123200.0,22.5379,22.5634,22.5251,22.557,123200.0
2007-09-20 12:40:00,35.38,35.44,35.37,35.41,97900.0,22.557,22.5953,22.5506,22.5761,97900.0
2007-09-20 12:45:00,35.41,35.44,35.38,35.43,104400.0,22.5761,22.5953,22.557,22.5889,104400.0
2007-09-20 12:50:00,35.42,35.46,35.4,35.43,126400.0,22.5825,22.608,22.5698,22.5889,126400.0
2007-09-20 12:55:00,35.43,35.45,35.42,35.45,65700.0,22.5889,22.6016,22.5825,22.6016,65700.0
2007-09-20 13:00:00,35.45,35.47,35.44,35.47,94000.0,22.6016,22.6144,22.5953,22.6144,94000.0
2007-09-20 13:05:00,35.47,35.47,35.42,35.43,88400.0,22.6144,22.6144,22.5825,22.5889,88400.0
2007-09-20 13:10:00,35.42,35.44,35.42,35.44,93100.0,22.5825,22.5953,22.5825,22.5953,93100.0
2007-09-20 13:15:00,35.43,35.46,35.43,35.45,98100.0,22.5889,22.608,22.5889,22.6016,98100.0
2007-09-20 13:20:00,35.45,35.46,35.37,35.37,102200.0,22.6016,22.608,22.5506,22.5506,102200.0
2007-09-20 13:25:00,35.38,35.41,35.36,35.41,154200.0,22.557,22.5761,22.5443,22.5761,154200.0
2007-09-20 13:30:00,35.4,35.42,35.4,35.42,96300.0,22.5698,22.5825,22.5698,22.5825,96300.0
2007-09-20 13:35:00,35.41,35.43,35.39,35.43,156000.0,22.5761,22.5889,22.5634,22.5889,156000.0
2007-09-20 13:40:00,35.44,35.45,35.43,35.44,85200.0,22.5953,22.6016,22.5889,22.5953,85200.0
2007-09-20 13:45:00,35.44,35.47,35.43,35.46,235200.0,22.5953,22.6144,22.5889,22.608,235200.0
2007-09-20 13:50:00,35.46,35.46,35.44,35.45,98000.0,22.608,22.608,22.5953,22.6016,98000.0
2007-09-20 13:55:00,35.44,35.45,35.44,35.45,121300.0,22.5953,22.6016,22.5953,22.6016,121300.0
2007-09-20 14:00:00,35.44,35.46,35.43,35.44,102100.0,22.5953,22.608,22.5889,22.5953,102100.0
2007-09-20 14:05:00,35.45,35.45,35.42,35.42,151400.0,22.6016,22.6016,22.5825,22.5825,151400.0
2007-09-20 14:10:00,35.42,35.47,35.42,35.44,154100.0,22.5825,22.6144,22.5825,22.5953,154100.0
2007-09-20 14:15:00,35.44,35.46,35.4,35.4,473200.0,22.5953,22.608,22.5698,22.5698,473200.0
2007-09-20 14:20:00,35.4,35.41,35.38,35.38,197000.0,22.5698,22.5761,22.557,22.557,197000.0
2007-09-20 14:25:00,35.38,35.38,35.34,35.35,182000.0,22.557,22.557,22.5315,22.5379,182000.0
2007-09-20 14:30:00,35.35,35.36,35.26,35.26,313900.0,22.5379,22.5443,22.4805,22.4805,313900.0
2007-09-20 14:35:00,35.26,35.27,35.23,35.27,311700.0,22.4805,22.4869,22.4614,22.4869,311700.0
2007-09-20 14:40:00,35.26,35.3,35.24,35.25,291400.0,22.4805,22.506,22.4677,22.4741,291400.0
2007-09-20 14:45:00,35.24,35.25,35.18,35.19,287400.0,22.4677,22.4741,22.4295,22.4359,287400.0
2007-09-20 14:50:00,35.19,35.25,35.18,35.24,269000.0,22.4359,22.4741,22.4295,22.4677,269000.0
2007-09-20 14:55:00,35.23,35.25,35.23,35.23,152500.0,22.4614,22.4741,22.4614,22.4614,152500.0
2007-09-20 15:00:00,35.24,35.24,35.21,35.23,234700.0,22.4677,22.4677,22.4486,22.4614,234700.0
2007-09-20 15:05:00,35.23,35.23,35.17,35.21,286200.0,22.4614,22.4614,22.4231,22.4486,286200.0
2007-09-20 15:10:00,35.21,35.34,35.21,35.32,420500.0,22.4486,22.5315,22.4486,22.5188,420500.0
2007-09-20 15:15:00,35.33,35.35,35.3,35.35,255000.0,22.5251,22.5379,22.506,22.5379,255000.0
2007-09-20 15:20:00,35.34,35.35,35.27,35.29,248900.0,22.5315,22.5379,22.4869,22.4996,248900.0
2007-09-20 15:25:00,35.28,35.28,35.25,35.25,244500.0,22.4933,22.4933,22.4741,22.4741,244500.0
2007-09-20 15:30:00,35.25,35.26,35.2,35.22,266700.0,22.4741,22.4805,22.4422,22.455,266700.0
2007-09-20 15:35:00,35.22,35.28,35.21,35.26,482300.0,22.455,22.4933,22.4486,22.4805,482300.0
2007-09-20 15:40:00,35.27,35.3,35.25,35.3,466000.0,22.4869,22.506,22.4741,22.506,466000.0
2007-09-20 15:45:00,35.3,35.33,35.29,35.31,550600.0,22.506,22.5251,22.4996,22.5124,550600.0
2007-09-20 15:50:00,35.31,35.4,35.31,35.38,544600.0,22.5124,22.5698,22.5124,22.557,544600.0
2007-09-20 15:55:00,35.38,35.39,35.27,35.27,572100.0,22.557,22.5634,22.4869,22.4869,572100.0
2007-09-21 09:30:00,35.52,35.55,35.11,35.2,3910800.0,22.6463,22.6654,22.3849,22.4422,3910800.0
2007-09-21 09:35:00,35.21,35.27,35.1,35.15,553400.0,22.4486,22.4869,22.3785,22.4104,553400.0
2007-09-21 09:40:00,35.14,35.17,35.0,35.09,281900.0,22.404,22.4231,22.3147,22.3721,281900.0
2007-09-21 09:45:00,35.08,35.09,34.92,34.95,367100.0,22.3657,22.3721,22.2637,22.2829,367100.0
2007-09-21 09:50:00,34.94,35.02,34.92,35.02,430000.0,22.2765,22.3275,22.2637,22.3275,430000.0
2007-09-21 09:55:00,35.02,35.05,34.99,35.01,261700.0,22.3275,22.3466,22.3084,22.3211,261700.0
2007-09-21 10:00:00,35.01,35.11,34.96,35.01,419100.0,22.3211,22.3849,22.2892,22.3211,419100.0
2007-09-21 10:05:00,35.01,35.09,35.0,35.08,131000.0,22.3211,22.3721,22.3147,22.3657,131000.0
2007-09-21 10:10:00,35.08,35.11,35.0,35.01,161800.0,22.3657,22.3849,22.3147,22.3211,161800.0
2007-09-21 10:15:00,35.01,35.05,35.0,35.0,125500.0,22.3211,22.3466,22.3147,22.3147,125500.0
2007-09-21 10:20:00,35.0,35.08,35.0,35.05,113000.0,22.3147,22.3657,22.3147,22.3466,113000.0
2007-09-21 10:25:00,35.05,35.09,35.01,35.02,98400.0,22.3466,22.3721,22.3211,22.3275,98400.0
2007-09-21 10:30:00,35.01,35.05,35.01,35.04,80700.0,22.3211,22.3466,22.3211,22.3402,80700.0
2007-09-21 10:35:00,35.05,35.1,35.02,35.04,208300.0,22.3466,22.3785,22.3275,22.3402,208300.0
2007-09-21 10:40:00,35.03,35.04,34.96,34.96,175500.0,22.3339,22.3402,22.2892,22.2892,175500.0
2007-09-21 10:45:00,34.96,34.97,34.91,34.91,223400.0,22.2892,22.2956,22.2574,22.2574,223400.0
2007-09-21 10:50:00,34.91,34.93,34.81,34.88,272300.0,22.2574,22.2701,22.1936,22.2382,272300.0
2007-09-21 10:55:00,34.89,34.92,34.85,34.87,136300.0,22.2446,22.2637,22.2191,22.2319,136300.0
2007-09-21 11:00:00,34.87,34.96,34.86,34.95,261000.0,22.2319,22.2892,22.2255,22.2829,261000.0
2007-09-21 11:05:00,34.95,34.98,34.89,34.9,305200.0,22.2829,22.302,22.2446,22.251,305200.0
2007-09-21 11:10:00,34.9,34.93,34.88,34.91,184100.0,22.251,22.2701,22.2382,22.2574,184100.0
2007-09-21 11:15:00,34.91,34.97,34.91,34.97,73700.0,22.2574,22.2956,22.2574,22.2956,73700.0
2007-09-21 11:20:00,34.97,34.99,34.94,34.98,150400.0,22.2956,22.3084,22.2765,22.302,150400.0
2007-09-21 11:25:00,34.98,35.06,34.98,35.03,136000.0,22.302,22.353,22.302,22.3339,136000.0
2007-09-21 11:30:00,35.02,35.03,34.98,34.99,105800.0,22.3275,22.3339,22.302,22.3084,105800.0
2007-09-21 11:35:00,34.99,35.01,34.98,34.99,117800.0,22.3084,22.3211,22.302,22.3084,117800.0
2007-09-21 11:40:00,34.99,35.0,34.99,34.99,40600.0,22.3084,22.3147,22.3084,22.3084,40600.0
2007-09-21 11:45:00,35.0,35.0,34.97,34.98,98200.0,22.3147,22.3147,22.2956,22.302,98200.0
2007-09-21 11:50:00,34.97,34.99,34.97,34.99,92300.0,22.2956,22.3084,22.2956,22.3084,92300.0
2007-09-21 11:55:00,34.99,34.99,34.92,34.94,182900.0,22.3084,22.3084,22.2637,22.2765,182900.0
2007-09-21 12:00:00,34.94,34.96,34.89,34.91,135700.0,22.2765,22.2892,22.2446,22.2574,135700.0
2007-09-21 12:05:00,34.91,34.94,34.91,34.93,100700.0,22.2574,22.2765,22.2574,22.2701,100700.0
2007-09-21 12:10:00,34.92,34.93,34.9,34.91,91100.0,22.2637,22.2701,22.251,22.2574,91100.0
2007-09-21 12:15:00,34.9,34.91,34.89,34.89,117300.0,22.251,22.2574,22.2446,22.2446,117300.0
2007-09-21 12:20:00,34.89,34.92,34.88,34.92,63900.0,22.2446,22.2637,22.2382,22.2637,63900.0
2007-09-21 12:25:00,34.92,34.92,34.86,34.87,231100.0,22.2637,22.2637,22.2255,22.2319,231100.0
2007-09-21 12:30:00,34.87,34.9,34.86,34.89,194900.0,22.2319,22.251,22.2255,22.2446,194900.0
2007-09-21 12:35:00,34.89,34.9,34.87,34.9,137800.0,22.2446,22.251,22.2319,22.251,137800.0
2007-09-21 12:40:00,34.9,34.9,34.89,34.9,112600.0,22.251,22.251,22.2446,22.251,112600.0
2007-09-21 12:45:00,34.89,34.9,34.89,34.89,83500.0,22.2446,22.251,22.2446,22.2446,83500.0
2007-09-21 12:50:00,34.9,34.9,34.87,34.87,114700.0,22.251,22.251,22.2319,22.2319,114700.0
2007-09-21 12:55:00,34.87,34.88,34.86,34.87,56100.0,22.2319,22.2382,22.2255,22.2319,56100.0
2007-09-21 13:00:00,34.87,34.88,34.87,34.88,70000.0,22.2319,22.2382,22.2319,22.2382,70000.0
2007-09-21 13:05:00,34.88,34.9,34.87,34.89,187700.0,22.2382,22.251,22.2319,22.2446,187700.0
2007-09-21 13:10:00,34.89,34.91,34.88,34.9,160000.0,22.2446,22.2574,22.2382,22.251,160000.0
2007-09-21 13:15:00,34.91,34.95,34.9,34.94,83500.0,22.2574,22.2829,22.251,22.2765,83500.0
2007-09-21 13:20:00,34.95,34.96,34.92,34.93,231200.0,22.2829,22.2892,22.2637,22.2701,231200.0
2007-09-21 13:25:00,34.94,34.94,34.91,34.93,151800.0,22.2765,22.2765,22.2574,22.2701,151800.0
2007-09-21 13:30:00,34.94,34.94,34.91,34.92,82500.0,22.2765,22.2765,22.2574,22.2637,82500.0
2007-09-21 13:35:00,34.91,34.93,34.9,34.92,139600.0,22.2574,22.2701,22.251,22.2637,139600.0
2007-09-21 13:40:00,34.92,34.92,34.91,34.91,77400.0,22.2637,22.2637,22.2574,22.2574,77400.0
2007-09-21 13:45:00,34.92,34.92,34.91,34.92,96000.0,22.2637,22.2637,22.2574,22.2637,96000.0
2007-09-21 13:50:00,34.91,34.92,34.88,34.89,153400.0,22.2574,22.2637,22.2382,22.2446,153400.0
2007-09-21 13:55:00,34.9,35.32,34.89,34.89,141900.0,22.251,22.5188,22.2446,22.2446,141900.0
2007-09-21 14:00:00,34.89,34.9,34.88,34.89,102600.0,22.2446,22.251,22.2382,22.2446,102600.0
2007-09-21 14:05:00,34.89,34.89,34.86,34.86,120400.0,22.2446,22.2446,22.2255,22.2255,120400.0
2007-09-21 14:10:00,34.86,34.87,34.81,34.81,218600.0,22.2255,22.2319,22.1936,22.1936,218600.0
2007-09-21 14:15:00,34.82,34.82,34.79,34.82,310000.0,22.2,22.2,22.1808,22.2,310000.0
2007-09-21 14:20:00,34.82,34.83,34.8,34.82,76500.0,22.2,22.2063,22.1872,22.2,76500.0
2007-09-21 14:25:00,34.81,34.82,34.79,34.79,149500.0,22.1936,22.2,22.1808,22.1808,149500.0
2007-09-21 14:30:00,34.8,34.88,34.79,34.8,287300.0,22.1872,22.2382,22.1808,22.1872,287300.0
2007-09-21 14:35:00,34.79,34.88,34.75,34.75,255500.0,22.1808,22.2382,22.1553,22.1553,255500.0
2007-09-21 14:40:00,34.76,34.79,34.71,34.72,323500.0,22.1617,22.1808,22.1298,22.1362,323500.0
2007-09-21 14:45:00,34.72,34.76,34.7,34.75,276200.0,22.1362,22.1617,22.1235,22.1553,276200.0
2007-09-21 14:50:00,34.74,34.76,34.74,34.75,139900.0,22.149,22.1617,22.149,22.1553,139900.0
2007-09-21 14:55:00,34.75,34.76,34.73,34.74,198300.0,22.1553,22.1617,22.1426,22.149,198300.0
2007-09-21 15:00:00,34.74,34.75,34.73,34.74,148800.0,22.149,22.1553,22.1426,22.149,148800.0
2007-09-21 15:05:00,34.73,34.75,34.7,34.72,175400.0,22.1426,22.1553,22.1235,22.1362,175400.0
2007-09-21 15:10:00,34.73,34.88,34.71,34.73,220300.0,22.1426,22.2382,22.1298,22.1426,220300.0
2007-09-21 15:15:00,34.73,34.74,34.68,34.69,369200.0,22.1426,22.149,22.1107,22.1171,369200.0
2007-09-21 15:20:00,34.68,34.68,34.53,34.61,691400.0,22.1107,22.1107,22.0151,22.0661,691400.0
2007-09-21 15:25:00,34.62,34.67,34.55,34.59,501000.0,22.0725,22.1043,22.0278,22.0533,501000.0
2007-09-21 15:30:00,34.59,34.61,34.55,34.56,311000.0,22.0533,22.0661,22.0278,22.0342,311000.0
2007-09-21 15:35:00,34.56,34.6,34.53,34.56,638000.0,22.0342,22.0597,22.0151,22.0342,638000.0
2007-09-21 15:40:00,34.56,34.61,34.55,34.61,638800.0,22.0342,22.0661,22.0278,22.0661,638800.0
2007-09-21 15:45:00,34.61,34.61,34.51,34.51,724000.0,22.0661,22.0661,22.0023,22.0023,724000.0
2007-09-21 15:50:00,34.51,34.53,34.5,34.51,728500.0,22.0023,22.0151,21.996,22.0023,728500.0
2007-09-21 15:55:00,34.52,34.54,34.48,34.5,896000.0,22.0087,22.0215,21.9832,21.996,896000.0
2007-09-24 09:30:00,34.52,34.79,34.4,34.65,491600.0,22.0087,22.1808,21.9322,22.0916,491600.0
2007-09-24 09:35:00,34.65,34.71,34.34,34.34,397700.0,22.0916,22.1298,21.8939,21.8939,397700.0
2007-09-24 09:40:00,34.35,34.49,34.16,34.46,444400.0,21.9003,21.9896,21.7792,21.9704,444400.0
2007-09-24 09:45:00,34.47,34.48,34.31,34.37,422000.0,21.9768,21.9832,21.8748,21.9131,422000.0
2007-09-24 09:50:00,34.37,34.44,34.35,34.38,275700.0,21.9131,21.9577,21.9003,21.9194,275700.0
2007-09-24 09:55:00,34.38,34.4,34.33,34.33,173900.0,21.9194,21.9322,21.8876,21.8876,173900.0
2007-09-24 10:00:00,34.34,34.4,34.25,34.27,243700.0,21.8939,21.9322,21.8366,21.8493,243700.0
2007-09-24 10:05:00,34.27,34.3,34.2,34.28,241100.0,21.8493,21.8684,21.8047,21.8557,241100.0
2007-09-24 10:10:00,34.28,34.28,34.25,34.25,219900.0,21.8557,21.8557,21.8366,21.8366,219900.0
2007-09-24 10:15:00,34.25,34.33,34.25,34.33,208400.0,21.8366,21.8876,21.8366,21.8876,208400.0
2007-09-24 10:20:00,34.33,34.35,34.29,34.35,124200.0,21.8876,21.9003,21.8621,21.9003,124200.0
2007-09-24 10:25:00,34.35,34.44,34.34,34.43,219300.0,21.9003,21.9577,21.8939,21.9513,219300.0
2007-09-24 10:30:00,34.43,34.49,34.4,34.49,200300.0,21.9513,21.9896,21.9322,21.9896,200300.0
2007-09-24 10:35:00,34.48,34.49,34.39,34.39,226500.0,21.9832,21.9896,21.9258,21.9258,226500.0
2007-09-24 10:40:00,34.39,34.4,34.31,34.31,165600.0,21.9258,21.9322,21.8748,21.8748,165600.0
2007-09-24 10:45:00,34.31,34.34,34.29,34.3,126300.0,21.8748,21.8939,21.8621,21.8684,126300.0
2007-09-24 10:50:00,34.3,34.36,34.28,34.29,185500.0,21.8684,21.9067,21.8557,21.8621,185500.0
2007-09-24 10:55:00,34.3,34.34,34.29,34.34,195000.0,21.8684,21.8939,21.8621,21.8939,195000.0
2007-09-24 11:00:00,34.34,34.34,34.31,34.32,333200.0,21.8939,21.8939,21.8748,21.8812,333200.0
2007-09-24 11:05:00,34.31,34.35,34.29,34.34,131300.0,21.8748,21.9003,21.8621,21.8939,131300.0
2007-09-24 11:10:00,34.34,34.36,34.3,34.34,148400.0,21.8939,21.9067,21.8684,21.8939,148400.0
2007-09-24 11:15:00,34.35,34.39,34.33,34.37,154600.0,21.9003,21.9258,21.8876,21.9131,154600.0
2007-09-24 11:20:00,34.38,34.52,34.37,34.51,263800.0,21.9194,22.0087,21.9131,22.0023,263800.0
2007-09-24 11:25:00,34.51,34.52,34.43,34.44,169600.0,22.0023,22.0087,21.9513,21.9577,169600.0
2007-09-24 11:30:00,34.43,34.45,34.4,34.41,124600.0,21.9513,21.9641,21.9322,21.9386,124600.0
2007-09-24 11:35:00,34.42,34.49,34.4,34.48,92100.0,21.9449,21.9896,21.9322,21.9832,92100.0
2007-09-24 11:40:00,34.49,34.49,34.45,34.45,96600.0,21.9896,21.9896,21.9641,21.9641,96600.0
2007-09-24 11:45:00,34.45,34.5,34.45,34.47,143700.0,21.9641,21.996,21.9641,21.9768,143700.0
2007-09-24 11:50:00,34.47,34.5,34.47,34.49,99600.0,21.9768,21.996,21.9768,21.9896,99600.0
2007-09-24 11:55:00,34.49,34.5,34.47,34.48,77900.0,21.9896,21.996,21.9768,21.9832,77900.0
2007-09-24 12:00:00,34.48,34.49,34.48,34.48,58900.0,21.9832,21.9896,21.9832,21.9832,58900.0
2007-09-24 12:05:00,34.48,34.5,34.47,34.48,96400.0,21.9832,21.996,21.9768,21.9832,96400.0
2007-09-24 12:10:00,34.48,34.5,34.47,34.47,170200.0,21.9832,21.996,21.9768,21.9768,170200.0
2007-09-24 12:15:00,34.47,34.48,34.38,34.39,119800.0,21.9768,21.9832,21.9194,21.9258,119800.0
2007-09-24 12:20:00,34.39,34.41,34.37,34.38,95100.0,21.9258,21.9386,21.9131,21.9194,95100.0
2007-09-24 12:25:00,34.37,34.47,34.35,34.47,101900.0,21.9131,21.9768,21.9003,21.9768,101900.0
2007-09-24 12:30:00,34.47,34.47,34.42,34.43,81800.0,21.9768,21.9768,21.9449,21.9513,81800.0
2007-09-24 12:35:00,34.43,34.47,34.41,34.45,68400.0,21.9513,21.9768,21.9386,21.9641,68400.0
2007-09-24 12:40:00,34.44,34.47,34.42,34.44,100300.0,21.9577,21.9768,21.9449,21.9577,100300.0
2007-09-24 12:45:00,34.45,34.47,34.43,34.45,88800.0,21.9641,21.9768,21.9513,21.9641,88800.0
2007-09-24 12:50:00,34.45,34.47,34.43,34.44,99800.0,21.9641,21.9768,21.9513,21.9577,99800.0
2007-09-24 12:55:00,34.45,34.45,34.39,34.43,99000.0,21.9641,21.9641,21.9258,21.9513,99000.0
2007-09-24 13:00:00,34.43,34.47,34.43,34.46,77300.0,21.9513,21.9768,21.9513,21.9704,77300.0
2007-09-24 13:05:00,34.45,34.45,34.43,34.44,55200.0,21.9641,21.9641,21.9513,21.9577,55200.0
2007-09-24 13:10:00,34.44,34.45,34.36,34.37,96800.0,21.9577,21.9641,21.9067,21.9131,96800.0
2007-09-24 13:15:00,34.37,34.4,34.34,34.37,141800.0,21.9131,21.9322,21.8939,21.9131,141800.0
2007-09-24 13:20:00,34.37,34.37,34.25,34.26,190300.0,21.9131,21.9131,21.8366,21.8429,190300.0
2007-09-24 13:25:00,34.26,34.28,34.25,34.27,111900.0,21.8429,21.8557,21.8366,21.8493,111900.0
2007-09-24 13:30:00,34.27,34.27,34.21,34.21,186100.0,21.8493,21.8493,21.8111,21.8111,186100.0
2007-09-24 13:35:00,34.2,34.25,34.19,34.23,183100.0,21.8047,21.8366,21.7983,21.8238,183100.0
2007-09-24 13:40:00,34.23,34.26,34.22,34.22,80700.0,21.8238,21.8429,21.8174,21.8174,80700.0
2007-09-24 13:45:00,34.23,34.24,34.14,34.14,197300.0,21.8238,21.8302,21.7664,21.7664,197300.0
2007-09-24 13:50:00,34.13,34.18,34.12,34.13,174500.0,21.7601,21.7919,21.7537,21.7601,174500.0
2007-09-24 13:55:00,34.13,34.2,34.11,34.18,135700.0,21.7601,21.8047,21.7473,21.7919,135700.0
2007-09-24 14:00:00,34.17,34.2,34.17,34.17,54700.0,21.7856,21.8047,21.7856,21.7856,54700.0
2007-09-24 14:05:00,34.17,34.23,34.16,34.22,65000.0,21.7856,21.8238,21.7792,21.8174,65000.0
2007-09-24 14:10:00,34.21,34.21,34.17,34.18,66000.0,21.8111,21.8111,21.7856,21.7919,66000.0
2007-09-24 14:15:00,34.18,34.2,34.16,34.18,70100.0,21.7919,21.8047,21.7792,21.7919,70100.0
2007-09-24 14:20:00,34.18,34.2,34.15,34.15,94300.0,21.7919,21.8047,21.7728,21.7728,94300.0
2007-09-24 14:25:00,34.15,34.16,34.08,34.08,162000.0,21.7728,21.7792,21.7282,21.7282,162000.0
2007-09-24 14:30:00,34.08,34.09,34.05,34.05,157300.0,21.7282,21.7346,21.709,21.709,157300.0
2007-09-24 14:35:00,34.05,34.06,34.01,34.05,265200.0,21.709,21.7154,21.6835,21.709,265200.0
2007-09-24 14:40:00,34.04,34.06,34.01,34.02,210100.0,21.7027,21.7154,21.6835,21.6899,210100.0
2007-09-24 14:45:00,34.01,34.02,33.89,33.9,403000.0,21.6835,21.6899,21.607,21.6134,403000.0
2007-09-24 14:50:00,33.9,33.93,33.87,33.91,273600.0,21.6134,21.6325,21.5943,21.6198,273600.0
2007-09-24 14:55:00,33.91,33.93,33.88,33.92,187600.0,21.6198,21.6325,21.6007,21.6262,187600.0
2007-09-24 15:00:00,33.91,33.91,33.81,33.87,387300.0,21.6198,21.6198,21.556,21.5943,387300.0
2007-09-24 15:05:00,33.87,33.91,33.85,33.88,290200.0,21.5943,21.6198,21.5815,21.6007,290200.0
2007-09-24 15:10:00,33.88,33.9,33.83,33.84,172900.0,21.6007,21.6134,21.5688,21.5752,172900.0
2007-09-24 15:15:00,33.84,33.92,33.83,33.91,205600.0,21.5752,21.6262,21.5688,21.6198,205600.0
2007-09-24 15:20:00,33.92,33.97,33.91,33.96,227700.0,21.6262,21.658,21.6198,21.6517,227700.0
2007-09-24 15:25:00,33.96,33.97,33.82,33.97,230400.0,21.6517,21.658,21.5624,21.658,230400.0
2007-09-24 15:30:00,33.96,33.97,33.92,33.94,255400.0,21.6517,21.658,21.6262,21.6389,255400.0
2007-09-24 15:35:00,33.94,33.95,33.86,33.92,378800.0,21.6389,21.6453,21.5879,21.6262,378800.0
2007-09-24 15:40:00,33.91,33.93,33.9,33.92,285200.0,21.6198,21.6325,21.6134,21.6262,285200.0
2007-09-24 15:45:00,33.92,33.92,33.86,33.88,445800.0,21.6262,21.6262,21.5879,21.6007,445800.0
2007-09-24 15:50:00,33.89,33.9,33.88,33.89,304700.0,21.607,21.6134,21.6007,21.607,304700.0
2007-09-24 15:55:00,33.89,33.9,33.53,33.88,517400.0,21.607,21.6134,21.3775,21.6007,517400.0
2007-09-25 09:30:00,33.18,33.23,32.83,32.9,1153100.0,21.1544,21.1862,20.9312,20.9758,1153100.0
2007-09-25 09:35:00,32.88,33.01,32.82,33.0,865100.0,20.9631,21.046,20.9248,21.0396,865100.0
2007-09-25 09:40:00,33.0,33.02,32.89,32.91,968200.0,21.0396,21.0524,20.9695,20.9822,968200.0
2007-09-25 09:45:00,32.91,33.0,32.88,33.0,654600.0,20.9822,21.0396,20.9631,21.0396,654600.0
2007-09-25 09:50:00,33.0,33.04,31.0,32.92,780900.0,21.0396,21.0651,19.7645,20.9886,780900.0
2007-09-25 09:55:00,32.91,32.92,32.77,32.79,588100.0,20.9822,20.9886,20.893,20.9057,588100.0
2007-09-25 10:00:00,32.8,32.81,32.72,32.72,625000.0,20.9121,20.9185,20.8611,20.8611,625000.0
2007-09-25 10:05:00,32.73,32.9,32.71,32.85,610500.0,20.8675,20.9758,20.8547,20.944,610500.0
2007-09-25 10:10:00,32.86,32.92,32.84,32.9,367700.0,20.9503,20.9886,20.9376,20.9758,367700.0
2007-09-25 10:15:00,32.9,32.9,32.85,32.86,418200.0,20.9758,20.9758,20.944,20.9503,418200.0
2007-09-25 10:20:00,32.86,32.87,32.75,32.78,610600.0,20.9503,20.9567,20.8802,20.8993,610600.0
2007-09-25 10:25:00,32.78,32.83,32.75,32.78,519700.0,20.8993,20.9312,20.8802,20.8993,519700.0
2007-09-25 10:30:00,32.78,32.85,32.77,32.85,513500.0,20.8993,20.944,20.893,20.944,513500.0
2007-09-25 10:35:00,32.85,32.94,32.84,32.92,641400.0,20.944,21.0014,20.9376,20.9886,641400.0
2007-09-25 10:40:00,32.92,33.1,32.9,33.07,739700.0,20.9886,21.1034,20.9758,21.0842,739700.0
2007-09-25 10:45:00,33.07,33.07,32.99,33.0,376100.0,21.0842,21.0842,21.0332,21.0396,376100.0
2007-09-25 10:50:00,33.0,33.01,32.95,32.97,291900.0,21.0396,21.046,21.0077,21.0205,291900.0
2007-09-25 10:55:00,32.97,32.98,32.96,32.98,186400.0,21.0205,21.0269,21.0141,21.0269,186400.0
2007-09-25 11:00:00,32.98,33.05,32.94,33.0,441900.0,21.0269,21.0715,21.0014,21.0396,441900.0
2007-09-25 11:05:00,33.0,33.04,32.99,33.02,385000.0,21.0396,21.0651,21.0332,21.0524,385000.0
2007-09-25 11:10:00,33.02,33.08,33.02,33.07,161600.0,21.0524,21.0906,21.0524,21.0842,161600.0
2007-09-25 11:15:00,33.07,33.08,32.98,33.04,195500.0,21.0842,21.0906,21.0269,21.0651,195500.0
2007-09-25 11:20:00,33.05,33.05,32.97,32.99,211800.0,21.0715,21.0715,21.0205,21.0332,211800.0
2007-09-25 11:25:00,33.0,33.0,32.97,32.97,143300.0,21.0396,21.0396,21.0205,21.0205,143300.0
2007-09-25 11:30:00,32.97,33.0,32.96,32.97,310600.0,21.0205,21.0396,21.0141,21.0205,310600.0
2007-09-25 11:35:00,32.97,32.98,32.87,32.88,309300.0,21.0205,21.0269,20.9567,20.9631,309300.0
2007-09-25 11:40:00,32.87,32.92,32.86,32.9,209600.0,20.9567,20.9886,20.9503,20.9758,209600.0
2007-09-25 11:45:00,32.89,32.96,32.89,32.95,223300.0,20.9695,21.0141,20.9695,21.0077,223300.0
2007-09-25 11:50:00,32.96,32.99,32.95,32.95,212300.0,21.0141,21.0332,21.0077,21.0077,212300.0
2007-09-25 11:55:00,32.95,33.04,32.95,33.02,200900.0,21.0077,21.0651,21.0077,21.0524,200900.0
2007-09-25 12:00:00,33.03,33.1,33.02,33.04,376600.0,21.0587,21.1034,21.0524,21.0651,376600.0
2007-09-25 12:05:00,33.04,33.08,33.03,33.03,222900.0,21.0651,21.0906,21.0587,21.0587,222900.0
2007-09-25 12:10:00,33.03,33.06,33.01,33.02,139300.0,21.0587,21.0779,21.046,21.0524,139300.0
2007-09-25 12:15:00,33.03,33.05,33.01,33.03,219900.0,21.0587,21.0715,21.046,21.0587,219900.0
2007-09-25 12:20:00,33.04,33.04,33.01,33.03,208200.0,21.0651,21.0651,21.046,21.0587,208200.0
2007-09-25 12:25:00,33.02,33.08,33.02,33.07,214300.0,21.0524,21.0906,21.0524,21.0842,214300.0
2007-09-25 12:30:00,33.07,33.11,33.06,33.1,156100.0,21.0842,21.1097,21.0779,21.1034,156100.0
2007-09-25 12:35:00,33.1,33.1,33.05,33.08,200900.0,21.1034,21.1034,21.0715,21.0906,200900.0
2007-09-25 12:40:00,33.08,33.1,33.05,33.08,120800.0,21.0906,21.1034,21.0715,21.0906,120800.0
2007-09-25 12:45:00,33.08,33.11,33.07,33.1,235400.0,21.0906,21.1097,21.0842,21.1034,235400.0
2007-09-25 12:50:00,33.1,33.1,33.05,33.06,109700.0,21.1034,21.1034,21.0715,21.0779,109700.0
2007-09-25 12:55:00,33.05,33.06,33.01,33.03,232000.0,21.0715,21.0779,21.046,21.0587,232000.0
2007-09-25 13:00:00,33.02,33.02,32.98,32.99,440100.0,21.0524,21.0524,21.0269,21.0332,440100.0
2007-09-25 13:05:00,33.0,33.0,32.97,32.97,165000.0,21.0396,21.0396,21.0205,21.0205,165000.0
2007-09-25 13:10:00,32.97,32.98,32.89,32.94,400700.0,21.0205,21.0269,20.9695,21.0014,400700.0
2007-09-25 13:15:00,32.94,33.03,32.92,32.93,202300.0,21.0014,21.0587,20.9886,20.995,202300.0
2007-09-25 13:20:00,32.94,33.02,32.94,32.99,141500.0,21.0014,21.0524,21.0014,21.0332,141500.0
2007-09-25 13:25:00,33.0,33.0,32.99,33.0,92100.0,21.0396,21.0396,21.0332,21.0396,92100.0
2007-09-25 13:30:00,33.0,33.01,32.99,33.0,167100.0,21.0396,21.046,21.0332,21.0396,167100.0
2007-09-25 13:35:00,32.99,33.01,32.99,33.0,169900.0,21.0332,21.046,21.0332,21.0396,169900.0
2007-09-25 13:40:00,32.99,33.03,32.99,33.02,173400.0,21.0332,21.0587,21.0332,21.0524,173400.0
2007-09-25 13:45:00,33.01,33.02,33.0,33.01,179700.0,21.046,21.0524,21.0396,21.046,179700.0
2007-09-25 13:50:00,33.01,33.03,33.01,33.01,176900.0,21.046,21.0587,21.046,21.046,176900.0
2007-09-25 13:55:00,33.01,33.07,33.01,33.04,244700.0,21.046,21.0842,21.046,21.0651,244700.0
2007-09-25 14:00:00,33.04,33.05,33.0,33.02,321200.0,21.0651,21.0715,21.0396,21.0524,321200.0
2007-09-25 14:05:00,33.02,33.05,32.98,32.98,220400.0,21.0524,21.0715,21.0269,21.0269,220400.0
2007-09-25 14:10:00,32.98,33.05,32.97,33.01,242000.0,21.0269,21.0715,21.0205,21.046,242000.0
2007-09-25 14:15:00,33.01,33.03,33.0,33.02,154300.0,21.046,21.0587,21.0396,21.0524,154300.0
2007-09-25 14:20:00,33.02,33.04,33.0,33.01,164400.0,21.0524,21.0651,21.0396,21.046,164400.0
2007-09-25 14:25:00,33.02,33.04,33.01,33.03,154600.0,21.0524,21.0651,21.046,21.0587,154600.0
2007-09-25 14:30:00,33.03,33.04,33.01,33.01,134200.0,21.0587,21.0651,21.046,21.046,134200.0
2007-09-25 14:35:00,33.02,33.04,32.98,32.98,286000.0,21.0524,21.0651,21.0269,21.0269,286000.0
2007-09-25 14:40:00,32.98,33.0,32.96,32.98,354300.0,21.0269,21.0396,21.0141,21.0269,354300.0
2007-09-25 14:45:00,32.97,33.01,32.97,32.98,217900.0,21.0205,21.046,21.0205,21.0269,217900.0
2007-09-25 14:50:00,32.97,33.0,32.97,32.97,299500.0,21.0205,21.0396,21.0205,21.0205,299500.0
2007-09-25 14:55:00,32.97,33.01,32.96,32.99,234700.0,21.0205,21.046,21.0141,21.0332,234700.0
2007-09-25 15:00:00,32.99,33.05,32.99,33.03,347300.0,21.0332,21.0715,21.0332,21.0587,347300.0
2007-09-25 15:05:00,33.02,33.04,32.98,32.99,418000.0,21.0524,21.0651,21.0269,21.0332,418000.0
2007-09-25 15:10:00,33.0,33.0,32.93,32.94,431300.0,21.0396,21.0396,20.995,21.0014,431300.0
2007-09-25 15:15:00,32.95,33.0,32.95,32.99,160200.0,21.0077,21.0396,21.0077,21.0332,160200.0
2007-09-25 15:20:00,32.99,33.0,32.96,32.98,226000.0,21.0332,21.0396,21.0141,21.0269,226000.0
2007-09-25 15:25:00,32.98,33.01,32.97,33.01,315200.0,21.0269,21.046,21.0205,21.046,315200.0
2007-09-25 15:30:00,33.01,33.02,32.99,32.99,324100.0,21.046,21.0524,21.0332,21.0332,324100.0
2007-09-25 15:35:00,32.99,33.01,32.99,33.01,172200.0,21.0332,21.046,21.0332,21.046,172200.0
2007-09-25 15:40:00,33.01,33.02,33.0,33.01,474100.0,21.046,21.0524,21.0396,21.046,474100.0
2007-09-25 15:45:00,33.01,33.07,33.0,33.06,502600.0,21.046,21.0842,21.0396,21.0779,502600.0
2007-09-25 15:50:00,33.06,33.11,33.06,33.11,692100.0,21.0779,21.1097,21.0779,21.1097,692100.0
2007-09-25 15:55:00,33.11,33.12,33.02,33.08,1027400.0,21.1097,21.1161,21.0524,21.0906,1027400.0
2007-09-26 09:30:00,33.2,33.38,33.09,33.13,442900.0,21.1671,21.2819,21.097,21.1225,442900.0
2007-09-26 09:35:00,33.15,33.24,33.11,33.14,346000.0,21.1352,21.1926,21.1097,21.1289,346000.0
2007-09-26 09:40:00,33.13,33.14,32.81,32.88,434800.0,21.1225,21.1289,20.9185,20.9631,434800.0
2007-09-26 09:45:00,32.88,32.95,32.85,32.86,208000.0,20.9631,21.0077,20.944,20.9503,208000.0
2007-09-26 09:50:00,32.87,32.93,32.87,32.89,116900.0,20.9567,20.995,20.9567,20.9695,116900.0
2007-09-26 09:55:00,32.9,32.95,32.87,32.9,196900.0,20.9758,21.0077,20.9567,20.9758,196900.0
2007-09-26 10:00:00,32.89,32.95,32.86,32.9,172000.0,20.9695,21.0077,20.9503,20.9758,172000.0
2007-09-26 10:05:00,32.9,32.95,32.88,32.91,160600.0,20.9758,21.0077,20.9631,20.9822,160600.0
2007-09-26 10:10:00,32.91,32.93,32.86,32.87,233400.0,20.9822,20.995,20.9503,20.9567,233400.0
2007-09-26 10:15:00,32.87,32.9,32.86,32.87,132700.0,20.9567,20.9758,20.9503,20.9567,132700.0
2007-09-26 10:20:00,32.87,32.88,32.85,32.85,350600.0,20.9567,20.9631,20.944,20.944,350600.0
2007-09-26 10:25:00,32.85,32.86,32.82,32.84,156700.0,20.944,20.9503,20.9248,20.9376,156700.0
2007-09-26 10:30:00,32.84,32.85,32.83,32.83,172500.0,20.9376,20.944,20.9312,20.9312,172500.0
2007-09-26 10:35:00,32.84,32.89,32.82,32.88,221500.0,20.9376,20.9695,20.9248,20.9631,221500.0
2007-09-26 10:40:00,32.87,32.93,32.86,32.93,124500.0,20.9567,20.995,20.9503,20.995,124500.0
2007-09-26 10:45:00,32.93,33.0,32.92,33.0,196300.0,20.995,21.0396,20.9886,21.0396,196300.0
2007-09-26 10:50:00,32.99,33.05,32.99,33.04,666600.0,21.0332,21.0715,21.0332,21.0651,666600.0
2007-09-26 10:55:00,33.04,33.04,32.98,32.99,278800.0,21.0651,21.0651,21.0269,21.0332,278800.0
2007-09-26 11:00:00,32.99,33.02,32.99,33.02,302800.0,21.0332,21.0524,21.0332,21.0524,302800.0
2007-09-26 11:05:00,33.02,33.11,33.01,33.11,410800.0,21.0524,21.1097,21.046,21.1097,410800.0
2007-09-26 11:10:00,33.11,33.23,33.1,33.15,513000.0,21.1097,21.1862,21.1034,21.1352,513000.0
2007-09-26 11:15:00,33.15,33.16,33.08,33.09,274700.0,21.1352,21.1416,21.0906,21.097,274700.0
2007-09-26 11:20:00,33.09,33.09,33.02,33.03,212300.0,21.097,21.097,21.0524,21.0587,212300.0
2007-09-26 11:25:00,33.03,33.13,32.99,33.11,195400.0,21.0587,21.1225,21.0332,21.1097,195400.0
2007-09-26 11:30:00,33.11,33.16,33.1,33.15,254500.0,21.1097,21.1416,21.1034,21.1352,254500.0
2007-09-26 11:35:00,33.14,33.19,33.12,33.14,156800.0,21.1289,21.1607,21.1161,21.1289,156800.0
2007-09-26 11:40:00,33.14,33.19,33.11,33.18,205000.0,21.1289,21.1607,21.1097,21.1544,205000.0
2007-09-26 11:45:00,33.18,33.19,33.1,33.1,303400.0,21.1544,21.1607,21.1034,21.1034,303400.0
2007-09-26 11:50:00,33.1,33.14,33.08,33.08,104000.0,21.1034,21.1289,21.0906,21.0906,104000.0
2007-09-26 11:55:00,33.08,33.2,33.08,33.18,155900.0,21.0906,21.1671,21.0906,21.1544,155900.0
2007-09-26 12:00:00,33.18,33.18,33.09,33.09,168300.0,21.1544,21.1544,21.097,21.097,168300.0
2007-09-26 12:05:00,33.09,33.12,33.08,33.09,86400.0,21.097,21.1161,21.0906,21.097,86400.0
2007-09-26 12:10:00,33.08,33.09,33.08,33.08,51300.0,21.0906,21.097,21.0906,21.0906,51300.0
2007-09-26 12:15:00,33.08,33.14,33.03,33.13,190400.0,21.0906,21.1289,21.0587,21.1225,190400.0
2007-09-26 12:20:00,33.13,33.14,33.1,33.12,51600.0,21.1225,21.1289,21.1034,21.1161,51600.0
2007-09-26 12:25:00,33.12,33.14,33.1,33.12,78200.0,21.1161,21.1289,21.1034,21.1161,78200.0
2007-09-26 12:30:00,33.12,33.19,33.12,33.19,76200.0,21.1161,21.1607,21.1161,21.1607,76200.0
2007-09-26 12:35:00,33.18,33.2,33.17,33.19,266000.0,21.1544,21.1671,21.148,21.1607,266000.0
2007-09-26 12:40:00,33.18,33.2,33.18,33.19,91900.0,21.1544,21.1671,21.1544,21.1607,91900.0
2007-09-26 12:45:00,33.19,33.2,33.17,33.19,56700.0,21.1607,21.1671,21.148,21.1607,56700.0
2007-09-26 12:50:00,33.18,33.19,33.18,33.19,55800.0,21.1544,21.1607,21.1544,21.1607,55800.0
2007-09-26 12:55:00,33.19,33.19,33.17,33.18,114100.0,21.1607,21.1607,21.148,21.1544,114100.0
2007-09-26 13:00:00,33.17,33.18,33.16,33.16,144600.0,21.148,21.1544,21.1416,21.1416,144600.0
2007-09-26 13:05:00,33.16,33.18,33.0,33.17,365500.0,21.1416,21.1544,21.0396,21.148,365500.0
2007-09-26 13:10:00,33.16,33.16,33.12,33.13,97400.0,21.1416,21.1416,21.1161,21.1225,97400.0
2007-09-26 13:15:00,33.13,33.13,33.07,33.1,82700.0,21.1225,21.1225,21.0842,21.1034,82700.0
2007-09-26 13:20:00,33.09,33.15,33.09,33.13,63400.0,21.097,21.1352,21.097,21.1225,63400.0
2007-09-26 13:25:00,33.13,33.16,33.13,33.14,221100.0,21.1225,21.1416,21.1225,21.1289,221100.0
2007-09-26 13:30:00,33.14,33.15,33.02,33.03,181600.0,21.1289,21.1352,21.0524,21.0587,181600.0
2007-09-26 13:35:00,33.03,33.1,33.0,33.09,136600.0,21.0587,21.1034,21.0396,21.097,136600.0
2007-09-26 13:40:00,33.09,33.09,33.0,33.01,122600.0,21.097,21.097,21.0396,21.046,122600.0
2007-09-26 13:45:00,33.01,33.11,32.99,33.0,281700.0,21.046,21.1097,21.0332,21.0396,281700.0
2007-09-26 13:50:00,32.99,33.0,32.96,32.97,121000.0,21.0332,21.0396,21.0141,21.0205,121000.0
2007-09-26 13:55:00,32.97,32.97,32.86,32.9,552400.0,21.0205,21.0205,20.9503,20.9758,552400.0
2007-09-26 14:00:00,32.9,32.96,32.9,32.96,246300.0,20.9758,21.0141,20.9758,21.0141,246300.0
2007-09-26 14:05:00,32.96,33.05,32.96,33.02,237000.0,21.0141,21.0715,21.0141,21.0524,237000.0
2007-09-26 14:10:00,33.01,33.02,32.97,32.99,221200.0,21.046,21.0524,21.0205,21.0332,221200.0
2007-09-26 14:15:00,32.99,33.01,32.97,33.0,187600.0,21.0332,21.046,21.0205,21.0396,187600.0
2007-09-26 14:20:00,33.0,33.04,33.0,33.03,89100.0,21.0396,21.0651,21.0396,21.0587,89100.0
2007-09-26 14:25:00,33.03,33.03,32.91,32.92,263200.0,21.0587,21.0587,20.9822,20.9886,263200.0
2007-09-26 14:30:00,32.92,32.99,32.92,32.95,153800.0,20.9886,21.0332,20.9886,21.0077,153800.0
2007-09-26 14:35:00,32.93,32.94,32.89,32.89,200900.0,20.995,21.0014,20.9695,20.9695,200900.0
2007-09-26 14:40:00,32.89,32.91,32.89,32.9,100600.0,20.9695,20.9822,20.9695,20.9758,100600.0
2007-09-26 14:45:00,32.9,32.91,32.89,32.89,67300.0,20.9758,20.9822,20.9695,20.9695,67300.0
2007-09-26 14:50:00,32.89,32.95,32.89,32.93,122200.0,20.9695,21.0077,20.9695,20.995,122200.0
2007-09-26 14:55:00,32.92,32.96,32.9,32.91,100000.0,20.9886,21.0141,20.9758,20.9822,100000.0
2007-09-26 15:00:00,32.91,32.95,32.9,32.92,111300.0,20.9822,21.0077,20.9758,20.9886,111300.0
2007-09-26 15:05:00,32.92,32.97,32.89,32.96,334800.0,20.9886,21.0205,20.9695,21.0141,334800.0
2007-09-26 15:10:00,32.96,32.99,32.94,32.97,159400.0,21.0141,21.0332,21.0014,21.0205,159400.0
2007-09-26 15:15:00,32.97,33.06,32.97,33.06,211500.0,21.0205,21.0779,21.0205,21.0779,211500.0
2007-09-26 15:20:00,33.06,33.1,33.06,33.06,192300.0,21.0779,21.1034,21.0779,21.0779,192300.0
2007-09-26 15:25:00,33.06,33.07,32.99,33.04,505700.0,21.0779,21.0842,21.0332,21.0651,505700.0
2007-09-26 15:30:00,33.04,33.04,32.96,33.02,296900.0,21.0651,21.0651,21.0141,21.0524,296900.0
2007-09-26 15:35:00,33.02,33.03,32.99,33.0,175800.0,21.0524,21.0587,21.0332,21.0396,175800.0
2007-09-26 15:40:00,33.0,33.01,32.95,32.98,385000.0,21.0396,21.046,21.0077,21.0269,385000.0
2007-09-26 15:45:00,32.98,33.02,32.95,33.02,424000.0,21.0269,21.0524,21.0077,21.0524,424000.0
2007-09-26 15:50:00,33.02,33.04,33.0,33.0,358600.0,21.0524,21.0651,21.0396,21.0396,358600.0
2007-09-26 15:55:00,33.0,33.02,32.96,33.01,474300.0,21.0396,21.0524,21.0141,21.046,474300.0
2007-09-27 09:30:00,33.15,33.16,33.05,33.12,249900.0,21.1352,21.1416,21.0715,21.1161,249900.0
2007-09-27 09:35:00,33.12,33.2,33.11,33.15,355800.0,21.1161,21.1671,21.1097,21.1352,355800.0
2007-09-27 09:40:00,33.16,33.19,33.15,33.18,215400.0,21.1416,21.1607,21.1352,21.1544,215400.0
2007-09-27 09:45:00,33.19,33.22,33.17,33.21,227800.0,21.1607,21.1799,21.148,21.1735,227800.0
2007-09-27 09:50:00,33.22,33.23,33.19,33.19,292400.0,21.1799,21.1862,21.1607,21.1607,292400.0
2007-09-27 09:55:00,33.2,33.2,33.17,33.18,234100.0,21.1671,21.1671,21.148,21.1544,234100.0
2007-09-27 10:00:00,33.17,33.18,33.1,33.12,332100.0,21.148,21.1544,21.1034,21.1161,332100.0
2007-09-27 10:05:00,33.13,33.16,33.06,33.15,308000.0,21.1225,21.1416,21.0779,21.1352,308000.0
2007-09-27 10:10:00,33.15,33.21,33.14,33.16,224200.0,21.1352,21.1735,21.1289,21.1416,224200.0
2007-09-27 10:15:00,33.16,33.18,33.15,33.17,159800.0,21.1416,21.1544,21.1352,21.148,159800.0
2007-09-27 10:20:00,33.18,33.22,33.12,33.14,546300.0,21.1544,21.1799,21.1161,21.1289,546300.0
2007-09-27 10:25:00,33.13,33.22,33.13,33.16,226300.0,21.1225,21.1799,21.1225,21.1416,226300.0
2007-09-27 10:30:00,33.15,33.16,33.1,33.1,199300.0,21.1352,21.1416,21.1034,21.1034,199300.0
2007-09-27 10:35:00,33.1,33.17,33.1,33.15,249300.0,21.1034,21.148,21.1034,21.1352,249300.0
2007-09-27 10:40:00,33.14,33.15,33.06,33.08,279000.0,21.1289,21.1352,21.0779,21.0906,279000.0
2007-09-27 10:45:00,33.08,33.09,33.0,33.06,308800.0,21.0906,21.097,21.0396,21.0779,308800.0
2007-09-27 10:50:00,33.06,33.09,33.04,33.07,224600.0,21.0779,21.097,21.0651,21.0842,224600.0
2007-09-27 10:55:00,33.06,33.12,33.05,33.11,203000.0,21.0779,21.1161,21.0715,21.1097,203000.0
2007-09-27 11:00:00,33.11,33.11,32.97,33.0,336100.0,21.1097,21.1097,21.0205,21.0396,336100.0
2007-09-27 11:05:00,32.99,33.0,32.89,32.9,247500.0,21.0332,21.0396,20.9695,20.9758,247500.0
2007-09-27 11:10:00,32.9,32.91,32.86,32.87,249700.0,20.9758,20.9822,20.9503,20.9567,249700.0
2007-09-27 11:15:00,32.86,32.87,32.85,32.85,131400.0,20.9503,20.9567,20.944,20.944,131400.0
2007-09-27 11:20:00,32.85,32.86,32.8,32.81,270900.0,20.944,20.9503,20.9121,20.9185,270900.0
2007-09-27 11:25:00,32.81,32.83,32.75,32.76,194500.0,20.9185,20.9312,20.8802,20.8866,194500.0
2007-09-27 11:30:00,32.76,32.85,32.76,32.84,202200.0,20.8866,20.944,20.8866,20.9376,202200.0
2007-09-27 11:35:00,32.83,32.88,32.79,32.83,268800.0,20.9312,20.9631,20.9057,20.9312,268800.0
2007-09-27 11:40:00,32.82,32.86,32.82,32.86,90700.0,20.9248,20.9503,20.9248,20.9503,90700.0
2007-09-27 11:45:00,32.86,32.86,32.79,32.81,196100.0,20.9503,20.9503,20.9057,20.9185,196100.0
2007-09-27 11:50:00,32.8,32.83,32.78,32.78,158600.0,20.9121,20.9312,20.8993,20.8993,158600.0
2007-09-27 11:55:00,32.78,32.82,32.78,32.82,99000.0,20.8993,20.9248,20.8993,20.9248,99000.0
2007-09-27 12:00:00,32.82,32.86,32.81,32.86,155000.0,20.9248,20.9503,20.9185,20.9503,155000.0
2007-09-27 12:05:00,32.87,32.87,32.8,32.81,156500.0,20.9567,20.9567,20.9121,20.9185,156500.0
2007-09-27 12:10:00,32.8,32.81,32.79,32.8,96400.0,20.9121,20.9185,20.9057,20.9121,96400.0
2007-09-27 12:15:00,32.8,32.81,32.78,32.81,136500.0,20.9121,20.9185,20.8993,20.9185,136500.0
2007-09-27 12:20:00,32.8,32.82,32.8,32.8,84700.0,20.9121,20.9248,20.9121,20.9121,84700.0
2007-09-27 12:25:00,32.8,32.81,32.79,32.81,74400.0,20.9121,20.9185,20.9057,20.9185,74400.0
2007-09-27 12:30:00,32.8,32.82,32.8,32.81,122300.0,20.9121,20.9248,20.9121,20.9185,122300.0
2007-09-27 12:35:00,32.81,32.83,32.8,32.83,96400.0,20.9185,20.9312,20.9121,20.9312,96400.0
2007-09-27 12:40:00,32.83,32.83,32.81,32.81,148300.0,20.9312,20.9312,20.9185,20.9185,148300.0
2007-09-27 12:45:00,32.81,32.82,32.8,32.82,108900.0,20.9185,20.9248,20.9121,20.9248,108900.0
2007-09-27 12:50:00,32.81,32.82,32.81,32.81,73700.0,20.9185,20.9248,20.9185,20.9185,73700.0
2007-09-27 12:55:00,32.81,32.82,32.8,32.82,150500.0,20.9185,20.9248,20.9121,20.9248,150500.0
2007-09-27 13:00:00,32.81,32.82,32.81,32.82,126900.0,20.9185,20.9248,20.9185,20.9248,126900.0
2007-09-27 13:05:00,32.82,32.82,32.8,32.8,124700.0,20.9248,20.9248,20.9121,20.9121,124700.0
2007-09-27 13:10:00,32.8,32.81,32.8,32.81,59900.0,20.9121,20.9185,20.9121,20.9185,59900.0
2007-09-27 13:15:00,32.8,32.81,32.8,32.8,111900.0,20.9121,20.9185,20.9121,20.9121,111900.0
2007-09-27 13:20:00,32.81,32.81,32.77,32.77,130700.0,20.9185,20.9185,20.893,20.893,130700.0
2007-09-27 13:25:00,32.77,32.78,32.76,32.77,106300.0,20.893,20.8993,20.8866,20.893,106300.0
2007-09-27 13:30:00,32.78,32.78,32.76,32.76,102500.0,20.8993,20.8993,20.8866,20.8866,102500.0
2007-09-27 13:35:00,32.76,32.77,32.71,32.71,256400.0,20.8866,20.893,20.8547,20.8547,256400.0
2007-09-27 13:40:00,32.71,32.73,32.7,32.7,190000.0,20.8547,20.8675,20.8483,20.8483,190000.0
2007-09-27 13:45:00,32.7,32.71,32.68,32.7,228100.0,20.8483,20.8547,20.8356,20.8483,228100.0
2007-09-27 13:50:00,32.7,32.74,32.7,32.74,142000.0,20.8483,20.8738,20.8483,20.8738,142000.0
2007-09-27 13:55:00,32.74,32.76,32.72,32.72,205600.0,20.8738,20.8866,20.8611,20.8611,205600.0
2007-09-27 14:00:00,32.72,32.76,32.71,32.75,194700.0,20.8611,20.8866,20.8547,20.8802,194700.0
2007-09-27 14:05:00,32.75,32.77,32.73,32.74,206300.0,20.8802,20.893,20.8675,20.8738,206300.0
2007-09-27 14:10:00,32.74,32.76,32.73,32.74,149400.0,20.8738,20.8866,20.8675,20.8738,149400.0
2007-09-27 14:15:00,32.73,32.77,32.71,32.72,197400.0,20.8675,20.893,20.8547,20.8611,197400.0
2007-09-27 14:20:00,32.72,32.8,32.72,32.78,236200.0,20.8611,20.9121,20.8611,20.8993,236200.0
2007-09-27 14:25:00,32.78,32.81,32.77,32.79,149900.0,20.8993,20.9185,20.893,20.9057,149900.0
2007-09-27 14:30:00,32.79,32.8,32.73,32.77,280200.0,20.9057,20.9121,20.8675,20.893,280200.0
2007-09-27 14:35:00,32.77,32.78,32.73,32.75,193500.0,20.893,20.8993,20.8675,20.8802,193500.0
2007-09-27 14:40:00,32.75,32.76,32.69,32.69,161200.0,20.8802,20.8866,20.842,20.842,161200.0
2007-09-27 14:45:00,32.69,32.7,32.67,32.67,179100.0,20.842,20.8483,20.8292,20.8292,179100.0
2007-09-27 14:50:00,32.67,32.69,32.66,32.67,323900.0,20.8292,20.842,20.8228,20.8292,323900.0
2007-09-27 14:55:00,32.66,32.68,32.66,32.66,199400.0,20.8228,20.8356,20.8228,20.8228,199400.0
2007-09-27 15:00:00,32.66,32.7,32.65,32.68,276100.0,20.8228,20.8483,20.8165,20.8356,276100.0
2007-09-27 15:05:00,32.68,32.69,32.67,32.67,197400.0,20.8356,20.842,20.8292,20.8292,197400.0
2007-09-27 15:10:00,32.67,32.69,32.67,32.68,237200.0,20.8292,20.842,20.8292,20.8356,237200.0
2007-09-27 15:15:00,32.68,32.7,32.67,32.69,185900.0,20.8356,20.8483,20.8292,20.842,185900.0
2007-09-27 15:20:00,32.69,32.7,32.69,32.69,268800.0,20.842,20.8483,20.842,20.842,268800.0
2007-09-27 15:25:00,32.7,32.7,32.69,32.7,157300.0,20.8483,20.8483,20.842,20.8483,157300.0
2007-09-27 15:30:00,32.7,32.71,32.69,32.71,148800.0,20.8483,20.8547,20.842,20.8547,148800.0
2007-09-27 15:35:00,32.7,32.71,32.7,32.7,240600.0,20.8483,20.8547,20.8483,20.8483,240600.0
2007-09-27 15:40:00,32.71,32.73,32.7,32.73,329300.0,20.8547,20.8675,20.8483,20.8675,329300.0
2007-09-27 15:45:00,32.73,32.76,32.72,32.74,375800.0,20.8675,20.8866,20.8611,20.8738,375800.0
2007-09-27 15:50:00,32.74,32.74,32.7,32.71,321000.0,20.8738,20.8738,20.8483,20.8547,321000.0
2007-09-27 15:55:00,32.71,32.76,32.7,32.75,518400.0,20.8547,20.8866,20.8483,20.8802,518400.0
2007-09-28 09:30:00,32.81,32.81,32.7,32.73,228100.0,20.9185,20.9185,20.8483,20.8675,228100.0
2007-09-28 09:35:00,32.73,32.76,32.68,32.69,116400.0,20.8675,20.8866,20.8356,20.842,116400.0
2007-09-28 09:40:00,32.68,32.7,32.64,32.66,269400.0,20.8356,20.8483,20.8101,20.8228,269400.0
2007-09-28 09:45:00,32.66,32.68,32.65,32.67,273400.0,20.8228,20.8356,20.8165,20.8292,273400.0
2007-09-28 09:50:00,32.67,32.67,32.62,32.65,256000.0,20.8292,20.8292,20.7973,20.8165,256000.0
2007-09-28 09:55:00,32.65,32.66,32.63,32.65,167400.0,20.8165,20.8228,20.8037,20.8165,167400.0
2007-09-28 10:00:00,32.64,32.71,32.64,32.67,291100.0,20.8101,20.8547,20.8101,20.8292,291100.0
2007-09-28 10:05:00,32.67,32.67,32.6,32.6,197100.0,20.8292,20.8292,20.7846,20.7846,197100.0
2007-09-28 10:10:00,32.6,32.61,32.58,32.59,191000.0,20.7846,20.791,20.7718,20.7782,191000.0
2007-09-28 10:15:00,32.59,32.63,32.58,32.6,226500.0,20.7782,20.8037,20.7718,20.7846,226500.0
2007-09-28 10:20:00,32.6,32.6,32.57,32.57,119800.0,20.7846,20.7846,20.7655,20.7655,119800.0
2007-09-28 10:25:00,32.57,32.59,32.56,32.58,250800.0,20.7655,20.7782,20.7591,20.7718,250800.0
2007-09-28 10:30:00,32.58,32.58,32.54,32.56,358000.0,20.7718,20.7718,20.7463,20.7591,358000.0
2007-09-28 10:35:00,32.56,32.62,32.55,32.6,245900.0,20.7591,20.7973,20.7527,20.7846,245900.0
2007-09-28 10:40:00,32.6,32.61,32.58,32.59,143100.0,20.7846,20.791,20.7718,20.7782,143100.0
2007-09-28 10:45:00,32.59,32.59,32.55,32.56,282300.0,20.7782,20.7782,20.7527,20.7591,282300.0
2007-09-28 10:50:00,32.55,32.56,32.52,32.56,255000.0,20.7527,20.7591,20.7336,20.7591,255000.0
2007-09-28 10:55:00,32.55,32.61,32.54,32.55,349600.0,20.7527,20.791,20.7463,20.7527,349600.0
2007-09-28 11:00:00,32.55,32.57,32.53,32.54,196600.0,20.7527,20.7655,20.74,20.7463,196600.0
2007-09-28 11:05:00,32.54,32.54,32.5,32.5,204600.0,20.7463,20.7463,20.7208,20.7208,204600.0
2007-09-28 11:10:00,32.5,32.52,32.5,32.51,171900.0,20.7208,20.7336,20.7208,20.7272,171900.0
2007-09-28 11:15:00,32.52,32.52,32.5,32.51,143800.0,20.7336,20.7336,20.7208,20.7272,143800.0
2007-09-28 11:20:00,32.51,32.54,32.46,32.53,409500.0,20.7272,20.7463,20.6953,20.74,409500.0
2007-09-28 11:25:00,32.52,32.53,32.5,32.53,147600.0,20.7336,20.74,20.7208,20.74,147600.0
2007-09-28 11:30:00,32.53,32.53,32.5,32.51,224500.0,20.74,20.74,20.7208,20.7272,224500.0
2007-09-28 11:35:00,32.51,32.56,32.51,32.54,225500.0,20.7272,20.7591,20.7272,20.7463,225500.0
2007-09-28 11:40:00,32.54,32.61,32.54,32.6,214800.0,20.7463,20.791,20.7463,20.7846,214800.0
2007-09-28 11:45:00,32.6,32.63,32.57,32.57,326900.0,20.7846,20.8037,20.7655,20.7655,326900.0
2007-09-28 11:50:00,32.57,32.59,32.55,32.55,481000.0,20.7655,20.7782,20.7527,20.7527,481000.0
2007-09-28 11:55:00,32.55,32.56,32.51,32.51,125000.0,20.7527,20.7591,20.7272,20.7272,125000.0
2007-09-28 12:00:00,32.52,32.55,32.51,32.54,134400.0,20.7336,20.7527,20.7272,20.7463,134400.0
2007-09-28 12:05:00,32.55,32.58,32.54,32.57,168200.0,20.7527,20.7718,20.7463,20.7655,168200.0
2007-09-28 12:10:00,32.58,32.64,32.56,32.61,291600.0,20.7718,20.8101,20.7591,20.791,291600.0
2007-09-28 12:15:00,32.61,32.62,32.57,32.57,144700.0,20.791,20.7973,20.7655,20.7655,144700.0
2007-09-28 12:20:00,32.58,32.6,32.57,32.6,137300.0,20.7718,20.7846,20.7655,20.7846,137300.0
2007-09-28 12:25:00,32.6,32.62,32.59,32.62,148400.0,20.7846,20.7973,20.7782,20.7973,148400.0
2007-09-28 12:30:00,32.62,32.63,32.61,32.63,105800.0,20.7973,20.8037,20.791,20.8037,105800.0
2007-09-28 12:35:00,32.63,32.67,32.62,32.66,97800.0,20.8037,20.8292,20.7973,20.8228,97800.0
2007-09-28 12:40:00,32.67,32.67,32.57,32.61,321600.0,20.8292,20.8292,20.7655,20.791,321600.0
2007-09-28 12:45:00,32.6,32.61,32.55,32.58,119300.0,20.7846,20.791,20.7527,20.7718,119300.0
2007-09-28 12:50:00,32.58,32.6,32.57,32.59,93300.0,20.7718,20.7846,20.7655,20.7782,93300.0
2007-09-28 12:55:00,32.59,32.6,32.57,32.6,102200.0,20.7782,20.7846,20.7655,20.7846,102200.0
2007-09-28 13:00:00,32.6,32.64,32.59,32.64,74700.0,20.7846,20.8101,20.7782,20.8101,74700.0
2007-09-28 13:05:00,32.63,32.64,32.6,32.6,112500.0,20.8037,20.8101,20.7846,20.7846,112500.0
2007-09-28 13:10:00,32.61,32.61,32.58,32.59,178000.0,20.791,20.791,20.7718,20.7782,178000.0
2007-09-28 13:15:00,32.59,32.61,32.57,32.6,205900.0,20.7782,20.791,20.7655,20.7846,205900.0
2007-09-28 13:20:00,32.6,32.61,32.58,32.58,137400.0,20.7846,20.791,20.7718,20.7718,137400.0
2007-09-28 13:25:00,32.58,32.6,32.58,32.59,61800.0,20.7718,20.7846,20.7718,20.7782,61800.0
2007-09-28 13:30:00,32.58,32.59,32.58,32.59,100700.0,20.7718,20.7782,20.7718,20.7782,100700.0
2007-09-28 13:35:00,32.59,32.6,32.55,32.56,149800.0,20.7782,20.7846,20.7527,20.7591,149800.0
2007-09-28 13:40:00,32.57,32.57,32.52,32.52,246800.0,20.7655,20.7655,20.7336,20.7336,246800.0
2007-09-28 13:45:00,32.53,32.54,32.52,32.54,113800.0,20.74,20.7463,20.7336,20.7463,113800.0
2007-09-28 13:50:00,32.53,32.54,32.5,32.51,237100.0,20.74,20.7463,20.7208,20.7272,237100.0
2007-09-28 13:55:00,32.52,32.52,32.46,32.5,327100.0,20.7336,20.7336,20.6953,20.7208,327100.0
2007-09-28 14:00:00,32.5,32.54,32.49,32.51,222500.0,20.7208,20.7463,20.7144,20.7272,222500.0
2007-09-28 14:05:00,32.51,32.54,32.5,32.53,135000.0,20.7272,20.7463,20.7208,20.74,135000.0
2007-09-28 14:10:00,32.54,32.55,32.52,32.53,286500.0,20.7463,20.7527,20.7336,20.74,286500.0
2007-09-28 14:15:00,32.53,32.54,32.51,32.51,131100.0,20.74,20.7463,20.7272,20.7272,131100.0
2007-09-28 14:20:00,32.51,32.52,32.51,32.51,125000.0,20.7272,20.7336,20.7272,20.7272,125000.0
2007-09-28 14:25:00,32.52,32.53,32.49,32.51,181800.0,20.7336,20.74,20.7144,20.7272,181800.0
2007-09-28 14:30:00,32.51,32.52,32.49,32.5,256900.0,20.7272,20.7336,20.7144,20.7208,256900.0
2007-09-28 14:35:00,32.5,32.51,32.48,32.49,246700.0,20.7208,20.7272,20.7081,20.7144,246700.0
2007-09-28 14:40:00,32.49,32.53,32.49,32.53,154100.0,20.7144,20.74,20.7144,20.74,154100.0
2007-09-28 14:45:00,32.52,32.53,32.47,32.47,276600.0,20.7336,20.74,20.7017,20.7017,276600.0
2007-09-28 14:50:00,32.47,32.49,32.47,32.47,194300.0,20.7017,20.7144,20.7017,20.7017,194300.0
2007-09-28 14:55:00,32.47,32.48,32.45,32.46,256600.0,20.7017,20.7081,20.6889,20.6953,256600.0
2007-09-28 15:00:00,32.46,32.52,32.43,32.47,479500.0,20.6953,20.7336,20.6762,20.7017,479500.0
2007-09-28 15:05:00,32.47,32.48,32.45,32.45,240200.0,20.7017,20.7081,20.6889,20.6889,240200.0
2007-09-28 15:10:00,32.45,32.46,32.39,32.39,358500.0,20.6889,20.6953,20.6507,20.6507,358500.0
2007-09-28 15:15:00,32.39,32.42,32.38,32.39,380900.0,20.6507,20.6698,20.6443,20.6507,380900.0
2007-09-28 15:20:00,32.39,32.42,32.37,32.41,406100.0,20.6507,20.6698,20.6379,20.6634,406100.0
2007-09-28 15:25:00,32.41,32.42,32.4,32.42,335100.0,20.6634,20.6698,20.6571,20.6698,335100.0
2007-09-28 15:30:00,32.42,32.47,32.41,32.44,404800.0,20.6698,20.7017,20.6634,20.6826,404800.0
2007-09-28 15:35:00,32.44,32.48,32.44,32.44,439000.0,20.6826,20.7081,20.6826,20.6826,439000.0
2007-09-28 15:40:00,32.44,32.45,32.37,32.41,642800.0,20.6826,20.6889,20.6379,20.6634,642800.0
2007-09-28 15:45:00,32.41,32.47,32.41,32.45,656500.0,20.6634,20.7017,20.6634,20.6889,656500.0
2007-09-28 15:50:00,32.45,32.46,32.39,32.4,675200.0,20.6889,20.6953,20.6507,20.6571,675200.0
2007-09-28 15:55:00,32.4,32.46,32.39,32.46,1003400.0,20.6571,20.6953,20.6507,20.6953,1003400.0
2007-10-01 09:30:00,32.58,32.71,32.57,32.67,403400.0,20.7718,20.8547,20.7655,20.8292,403400.0
2007-10-01 09:35:00,32.67,32.98,32.65,32.98,619900.0,20.8292,21.0269,20.8165,21.0269,619900.0
2007-10-01 09:40:00,32.97,33.0,32.9,32.94,584700.0,21.0205,21.0396,20.9758,21.0014,584700.0
2007-10-01 09:45:00,32.95,32.96,32.9,32.93,306200.0,21.0077,21.0141,20.9758,20.995,306200.0
2007-10-01 09:50:00,32.93,32.95,32.9,32.94,483500.0,20.995,21.0077,20.9758,21.0014,483500.0
2007-10-01 09:55:00,32.94,32.95,32.94,32.95,368300.0,21.0014,21.0077,21.0014,21.0077,368300.0
2007-10-01 10:00:00,32.94,32.95,32.93,32.94,458400.0,21.0014,21.0077,20.995,21.0014,458400.0
2007-10-01 10:05:00,32.94,33.12,32.94,33.12,768600.0,21.0014,21.1161,21.0014,21.1161,768600.0
2007-10-01 10:10:00,33.11,33.22,33.11,33.2,655700.0,21.1097,21.1799,21.1097,21.1671,655700.0
2007-10-01 10:15:00,33.2,33.24,33.0,33.03,414300.0,21.1671,21.1926,21.0396,21.0587,414300.0
2007-10-01 10:20:00,33.04,33.08,33.02,33.05,234900.0,21.0651,21.0906,21.0524,21.0715,234900.0
2007-10-01 10:25:00,33.05,33.06,32.94,32.96,232800.0,21.0715,21.0779,21.0014,21.0141,232800.0
2007-10-01 10:30:00,32.96,32.98,32.88,32.91,247400.0,21.0141,21.0269,20.9631,20.9822,247400.0
2007-10-01 10:35:00,32.9,32.97,32.9,32.91,256400.0,20.9758,21.0205,20.9758,20.9822,256400.0
2007-10-01 10:40:00,32.91,32.92,32.81,32.82,247900.0,20.9822,20.9886,20.9185,20.9248,247900.0
2007-10-01 10:45:00,32.81,32.81,32.74,32.76,251000.0,20.9185,20.9185,20.8738,20.8866,251000.0
2007-10-01 10:50:00,32.76,32.83,32.75,32.82,260800.0,20.8866,20.9312,20.8802,20.9248,260800.0
2007-10-01 10:55:00,32.81,32.82,32.75,32.76,172700.0,20.9185,20.9248,20.8802,20.8866,172700.0
2007-10-01 11:00:00,32.76,32.77,32.75,32.77,144700.0,20.8866,20.893,20.8802,20.893,144700.0
2007-10-01 11:05:00,32.77,32.77,32.76,32.77,129000.0,20.893,20.893,20.8866,20.893,129000.0
2007-10-01 11:10:00,32.77,32.82,32.76,32.8,301300.0,20.893,20.9248,20.8866,20.9121,301300.0
2007-10-01 11:15:00,32.8,32.94,32.76,32.76,234600.0,20.9121,21.0014,20.8866,20.8866,234600.0
2007-10-01 11:20:00,32.76,32.79,32.76,32.79,139700.0,20.8866,20.9057,20.8866,20.9057,139700.0
2007-10-01 11:25:00,32.78,32.8,32.78,32.78,127600.0,20.8993,20.9121,20.8993,20.8993,127600.0
2007-10-01 11:30:00,32.78,32.89,32.78,32.89,261300.0,20.8993,20.9695,20.8993,20.9695,261300.0
2007-10-01 11:35:00,32.9,32.93,32.85,32.87,243500.0,20.9758,20.995,20.944,20.9567,243500.0
2007-10-01 11:40:00,32.88,32.89,32.85,32.85,136000.0,20.9631,20.9695,20.944,20.944,136000.0
2007-10-01 11:45:00,32.85,32.86,32.82,32.83,142500.0,20.944,20.9503,20.9248,20.9312,142500.0
2007-10-01 11:50:00,32.82,32.88,32.82,32.86,204600.0,20.9248,20.9631,20.9248,20.9503,204600.0
2007-10-01 11:55:00,32.87,32.91,32.86,32.91,278100.0,20.9567,20.9822,20.9503,20.9822,278100.0
2007-10-01 12:00:00,32.9,32.98,32.88,32.97,220000.0,20.9758,21.0269,20.9631,21.0205,220000.0
2007-10-01 12:05:00,32.97,33.03,32.97,33.03,162600.0,21.0205,21.0587,21.0205,21.0587,162600.0
2007-10-01 12:10:00,33.02,33.03,32.98,33.0,159600.0,21.0524,21.0587,21.0269,21.0396,159600.0
2007-10-01 12:15:00,33.0,33.01,32.98,32.99,194700.0,21.0396,21.046,21.0269,21.0332,194700.0
2007-10-01 12:20:00,33.0,33.03,32.99,33.02,139400.0,21.0396,21.0587,21.0332,21.0524,139400.0
2007-10-01 12:25:00,33.02,33.03,32.98,33.0,264400.0,21.0524,21.0587,21.0269,21.0396,264400.0
2007-10-01 12:30:00,32.99,33.05,32.98,33.04,364000.0,21.0332,21.0715,21.0269,21.0651,364000.0
2007-10-01 12:35:00,33.04,33.14,33.04,33.13,238300.0,21.0651,21.1289,21.0651,21.1225,238300.0
2007-10-01 12:40:00,33.13,33.15,33.1,33.12,145700.0,21.1225,21.1352,21.1034,21.1161,145700.0
2007-10-01 12:45:00,33.12,33.12,33.08,33.09,187600.0,21.1161,21.1161,21.0906,21.097,187600.0
2007-10-01 12:50:00,33.1,33.12,33.08,33.12,241000.0,21.1034,21.1161,21.0906,21.1161,241000.0
2007-10-01 12:55:00,33.12,33.12,33.08,33.1,255800.0,21.1161,21.1161,21.0906,21.1034,255800.0
2007-10-01 13:00:00,33.09,33.11,33.09,33.1,107900.0,21.097,21.1097,21.097,21.1034,107900.0
2007-10-01 13:05:00,33.1,33.12,33.09,33.09,269500.0,21.1034,21.1161,21.097,21.097,269500.0
2007-10-01 13:10:00,33.09,33.1,33.09,33.1,117600.0,21.097,21.1034,21.097,21.1034,117600.0
2007-10-01 13:15:00,33.1,33.16,33.09,33.16,209100.0,21.1034,21.1416,21.097,21.1416,209100.0
2007-10-01 13:20:00,33.15,33.22,33.15,33.22,320900.0,21.1352,21.1799,21.1352,21.1799,320900.0
2007-10-01 13:25:00,33.22,33.29,33.21,33.28,275300.0,21.1799,21.2245,21.1735,21.2181,275300.0
2007-10-01 13:30:00,33.28,33.35,33.27,33.31,354100.0,21.2181,21.2628,21.2117,21.2373,354100.0
2007-10-01 13:35:00,33.31,33.35,33.27,33.34,232100.0,21.2373,21.2628,21.2117,21.2564,232100.0
2007-10-01 13:40:00,33.34,33.44,33.32,33.43,473300.0,21.2564,21.3201,21.2436,21.3138,473300.0
2007-10-01 13:45:00,33.43,33.45,33.34,33.36,316500.0,21.3138,21.3265,21.2564,21.2691,316500.0
2007-10-01 13:50:00,33.36,33.36,33.31,33.34,226100.0,21.2691,21.2691,21.2373,21.2564,226100.0
2007-10-01 13:55:00,33.35,33.35,33.31,33.31,177000.0,21.2628,21.2628,21.2373,21.2373,177000.0
2007-10-01 14:00:00,33.31,33.37,33.27,33.36,351200.0,21.2373,21.2755,21.2117,21.2691,351200.0
2007-10-01 14:05:00,33.35,33.38,33.33,33.37,201300.0,21.2628,21.2819,21.25,21.2755,201300.0
2007-10-01 14:10:00,33.38,33.44,33.37,33.44,349400.0,21.2819,21.3201,21.2755,21.3201,349400.0
2007-10-01 14:15:00,33.43,33.44,32.76,33.42,203500.0,21.3138,21.3201,20.8866,21.3074,203500.0
2007-10-01 14:20:00,33.42,33.43,33.4,33.41,124400.0,21.3074,21.3138,21.2946,21.301,124400.0
2007-10-01 14:25:00,33.41,33.41,33.37,33.37,142300.0,21.301,21.301,21.2755,21.2755,142300.0
2007-10-01 14:30:00,33.38,33.38,33.33,33.34,211500.0,21.2819,21.2819,21.25,21.2564,211500.0
2007-10-01 14:35:00,33.34,33.35,33.32,33.32,221300.0,21.2564,21.2628,21.2436,21.2436,221300.0
2007-10-01 14:40:00,33.31,33.32,33.24,33.24,332000.0,21.2373,21.2436,21.1926,21.1926,332000.0
2007-10-01 14:45:00,33.24,33.32,33.22,33.31,240800.0,21.1926,21.2436,21.1799,21.2373,240800.0
2007-10-01 14:50:00,33.31,33.34,33.27,33.27,168800.0,21.2373,21.2564,21.2117,21.2117,168800.0
2007-10-01 14:55:00,33.28,33.32,33.27,33.31,185700.0,21.2181,21.2436,21.2117,21.2373,185700.0
2007-10-01 15:00:00,33.31,33.37,33.29,33.36,170600.0,21.2373,21.2755,21.2245,21.2691,170600.0
2007-10-01 15:05:00,33.35,33.37,33.34,33.36,145000.0,21.2628,21.2755,21.2564,21.2691,145000.0
2007-10-01 15:10:00,33.36,33.37,33.35,33.35,126000.0,21.2691,21.2755,21.2628,21.2628,126000.0
2007-10-01 15:15:00,33.36,33.36,33.32,33.32,169100.0,21.2691,21.2691,21.2436,21.2436,169100.0
2007-10-01 15:20:00,33.32,33.33,33.26,33.31,273300.0,21.2436,21.25,21.2054,21.2373,273300.0
2007-10-01 15:25:00,33.31,33.34,33.29,33.3,195300.0,21.2373,21.2564,21.2245,21.2309,195300.0
2007-10-01 15:30:00,33.3,33.3,33.23,33.24,250900.0,21.2309,21.2309,21.1862,21.1926,250900.0
2007-10-01 15:35:00,33.24,33.24,33.13,33.13,310900.0,21.1926,21.1926,21.1225,21.1225,310900.0
2007-10-01 15:40:00,33.14,33.16,33.08,33.09,455900.0,21.1289,21.1416,21.0906,21.097,455900.0
2007-10-01 15:45:00,33.1,33.18,33.09,33.16,288200.0,21.1034,21.1544,21.097,21.1416,288200.0
2007-10-01 15:50:00,33.17,33.19,33.16,33.18,285000.0,21.148,21.1607,21.1416,21.1544,285000.0
2007-10-01 15:55:00,33.19,33.19,33.13,33.17,454200.0,21.1607,21.1607,21.1225,21.148,454200.0
2007-10-02 09:30:00,33.21,33.43,33.16,33.35,435700.0,21.1735,21.3138,21.1416,21.2628,435700.0
2007-10-02 09:35:00,33.35,33.46,33.3,33.42,405300.0,21.2628,21.3329,21.2309,21.3074,405300.0
2007-10-02 09:40:00,33.43,33.54,33.42,33.54,402800.0,21.3138,21.3839,21.3074,21.3839,402800.0
2007-10-02 09:45:00,33.53,33.54,33.47,33.48,424700.0,21.3775,21.3839,21.3393,21.3456,424700.0
2007-10-02 09:50:00,33.48,33.51,33.43,33.51,438300.0,21.3456,21.3648,21.3138,21.3648,438300.0
2007-10-02 09:55:00,33.51,33.53,33.49,33.49,279500.0,21.3648,21.3775,21.352,21.352,279500.0
2007-10-02 10:00:00,33.5,33.5,33.43,33.45,474800.0,21.3584,21.3584,21.3138,21.3265,474800.0
2007-10-02 10:05:00,33.45,33.5,33.43,33.49,302200.0,21.3265,21.3584,21.3138,21.352,302200.0
2007-10-02 10:10:00,33.49,33.66,33.47,33.65,571300.0,21.352,21.4604,21.3393,21.454,571300.0
2007-10-02 10:15:00,33.65,33.66,33.58,33.61,283200.0,21.454,21.4604,21.4094,21.4285,283200.0
2007-10-02 10:20:00,33.61,33.61,33.52,33.56,457300.0,21.4285,21.4285,21.3711,21.3966,457300.0
2007-10-02 10:25:00,33.56,33.6,33.55,33.57,223100.0,21.3966,21.4221,21.3903,21.403,223100.0
2007-10-02 10:30:00,33.57,33.58,33.55,33.57,240100.0,21.403,21.4094,21.3903,21.403,240100.0
2007-10-02 10:35:00,33.58,33.6,33.54,33.59,341800.0,21.4094,21.4221,21.3839,21.4158,341800.0
2007-10-02 10:40:00,33.59,33.59,33.57,33.58,207300.0,21.4158,21.4158,21.403,21.4094,207300.0
2007-10-02 10:45:00,33.58,33.61,33.56,33.61,413700.0,21.4094,21.4285,21.3966,21.4285,413700.0
2007-10-02 10:50:00,33.61,33.67,33.6,33.65,1089900.0,21.4285,21.4668,21.4221,21.454,1089900.0
2007-10-02 10:55:00,33.66,33.67,33.57,33.58,362700.0,21.4604,21.4668,21.403,21.4094,362700.0
2007-10-02 11:00:00,33.59,33.59,33.55,33.55,261900.0,21.4158,21.4158,21.3903,21.3903,261900.0
2007-10-02 11:05:00,33.55,33.57,33.55,33.56,215100.0,21.3903,21.403,21.3903,21.3966,215100.0
2007-10-02 11:10:00,33.56,33.57,33.48,33.51,399600.0,21.3966,21.403,21.3456,21.3648,399600.0
2007-10-02 11:15:00,33.51,33.55,33.51,33.55,295000.0,21.3648,21.3903,21.3648,21.3903,295000.0
2007-10-02 11:20:00,33.55,33.56,33.52,33.53,409700.0,21.3903,21.3966,21.3711,21.3775,409700.0
2007-10-02 11:25:00,33.53,33.54,33.51,33.53,163200.0,21.3775,21.3839,21.3648,21.3775,163200.0
2007-10-02 11:30:00,33.53,33.54,33.52,33.53,361400.0,21.3775,21.3839,21.3711,21.3775,361400.0
2007-10-02 11:35:00,33.53,33.54,33.5,33.51,149900.0,21.3775,21.3839,21.3584,21.3648,149900.0
2007-10-02 11:40:00,33.5,33.51,33.47,33.48,229200.0,21.3584,21.3648,21.3393,21.3456,229200.0
2007-10-02 11:45:00,33.48,33.49,33.42,33.42,179000.0,21.3456,21.352,21.3074,21.3074,179000.0
2007-10-02 11:50:00,33.42,33.45,33.41,33.41,239500.0,21.3074,21.3265,21.301,21.301,239500.0
2007-10-02 11:55:00,33.42,33.42,33.37,33.39,545900.0,21.3074,21.3074,21.2755,21.2883,545900.0
2007-10-02 12:00:00,33.39,33.47,33.38,33.46,170900.0,21.2883,21.3393,21.2819,21.3329,170900.0
2007-10-02 12:05:00,33.47,33.47,33.4,33.41,178100.0,21.3393,21.3393,21.2946,21.301,178100.0
2007-10-02 12:10:00,33.41,33.41,33.39,33.41,219400.0,21.301,21.301,21.2883,21.301,219400.0
2007-10-02 12:15:00,33.4,33.41,33.37,33.39,196600.0,21.2946,21.301,21.2755,21.2883,196600.0
2007-10-02 12:20:00,33.39,33.42,33.39,33.41,156400.0,21.2883,21.3074,21.2883,21.301,156400.0
2007-10-02 12:25:00,33.41,33.43,33.39,33.39,198800.0,21.301,21.3138,21.2883,21.2883,198800.0
2007-10-02 12:30:00,33.39,33.4,33.31,33.37,197200.0,21.2883,21.2946,21.2373,21.2755,197200.0
2007-10-02 12:35:00,33.36,33.37,33.33,33.33,134100.0,21.2691,21.2755,21.25,21.25,134100.0
2007-10-02 12:40:00,33.33,33.36,33.31,33.34,253600.0,21.25,21.2691,21.2373,21.2564,253600.0
2007-10-02 12:45:00,33.34,33.35,33.26,33.3,220200.0,21.2564,21.2628,21.2054,21.2309,220200.0
2007-10-02 12:50:00,33.31,33.31,33.12,33.15,455300.0,21.2373,21.2373,21.1161,21.1352,455300.0
2007-10-02 12:55:00,33.16,33.23,33.15,33.23,193500.0,21.1416,21.1862,21.1352,21.1862,193500.0
2007-10-02 13:00:00,33.23,33.24,33.22,33.24,87100.0,21.1862,21.1926,21.1799,21.1926,87100.0
2007-10-02 13:05:00,33.24,33.25,33.22,33.25,106500.0,21.1926,21.199,21.1799,21.199,106500.0
2007-10-02 13:10:00,33.24,33.27,33.24,33.25,124700.0,21.1926,21.2117,21.1926,21.199,124700.0
2007-10-02 13:15:00,33.25,33.27,33.24,33.26,125600.0,21.199,21.2117,21.1926,21.2054,125600.0
2007-10-02 13:20:00,33.26,33.33,33.26,33.33,110600.0,21.2054,21.25,21.2054,21.25,110600.0
2007-10-02 13:25:00,33.33,33.35,33.31,33.35,180600.0,21.25,21.2628,21.2373,21.2628,180600.0
2007-10-02 13:30:00,33.36,33.39,33.31,33.32,154700.0,21.2691,21.2883,21.2373,21.2436,154700.0
2007-10-02 13:35:00,33.32,33.32,33.31,33.31,73500.0,21.2436,21.2436,21.2373,21.2373,73500.0
2007-10-02 13:40:00,33.32,33.32,33.29,33.29,114100.0,21.2436,21.2436,21.2245,21.2245,114100.0
2007-10-02 13:45:00,33.29,33.3,33.29,33.29,86800.0,21.2245,21.2309,21.2245,21.2245,86800.0
2007-10-02 13:50:00,33.29,33.31,33.29,33.31,210700.0,21.2245,21.2373,21.2245,21.2373,210700.0
2007-10-02 13:55:00,33.31,33.31,33.29,33.31,129200.0,21.2373,21.2373,21.2245,21.2373,129200.0
2007-10-02 14:00:00,33.31,33.31,33.3,33.31,68700.0,21.2373,21.2373,21.2309,21.2373,68700.0
2007-10-02 14:05:00,33.3,33.31,33.3,33.31,48400.0,21.2309,21.2373,21.2309,21.2373,48400.0
2007-10-02 14:10:00,33.3,33.31,33.28,33.29,504300.0,21.2309,21.2373,21.2181,21.2245,504300.0
2007-10-02 14:15:00,33.28,33.3,33.28,33.3,239900.0,21.2181,21.2309,21.2181,21.2309,239900.0
2007-10-02 14:20:00,33.3,33.31,33.29,33.31,132800.0,21.2309,21.2373,21.2245,21.2373,132800.0
2007-10-02 14:25:00,33.31,33.39,33.3,33.39,159100.0,21.2373,21.2883,21.2309,21.2883,159100.0
2007-10-02 14:30:00,33.39,33.41,33.37,33.4,254700.0,21.2883,21.301,21.2755,21.2946,254700.0
2007-10-02 14:35:00,33.41,33.41,33.38,33.38,219900.0,21.301,21.301,21.2819,21.2819,219900.0
2007-10-02 14:40:00,33.38,33.41,33.38,33.39,293100.0,21.2819,21.301,21.2819,21.2883,293100.0
2007-10-02 14:45:00,33.4,33.44,33.39,33.42,280700.0,21.2946,21.3201,21.2883,21.3074,280700.0
2007-10-02 14:50:00,33.42,33.43,33.42,33.42,179800.0,21.3074,21.3138,21.3074,21.3074,179800.0
2007-10-02 14:55:00,33.43,33.43,33.37,33.4,286800.0,21.3138,21.3138,21.2755,21.2946,286800.0
2007-10-02 15:00:00,33.4,33.41,33.38,33.39,166500.0,21.2946,21.301,21.2819,21.2883,166500.0
2007-10-02 15:05:00,33.39,33.44,33.38,33.43,283000.0,21.2883,21.3201,21.2819,21.3138,283000.0
2007-10-02 15:10:00,33.43,33.45,33.43,33.44,220300.0,21.3138,21.3265,21.3138,21.3201,220300.0
2007-10-02 15:15:00,33.44,33.45,33.41,33.42,409600.0,21.3201,21.3265,21.301,21.3074,409600.0
2007-10-02 15:20:00,33.41,33.42,33.38,33.38,403400.0,21.301,21.3074,21.2819,21.2819,403400.0
2007-10-02 15:25:00,33.39,33.39,33.34,33.37,265800.0,21.2883,21.2883,21.2564,21.2755,265800.0
2007-10-02 15:30:00,33.36,33.37,33.33,33.34,654200.0,21.2691,21.2755,21.25,21.2564,654200.0
2007-10-02 15:35:00,33.33,33.38,33.33,33.37,263600.0,21.25,21.2819,21.25,21.2755,263600.0
2007-10-02 15:40:00,33.38,33.42,33.37,33.39,590400.0,21.2819,21.3074,21.2755,21.2883,590400.0
2007-10-02 15:45:00,33.39,33.39,33.34,33.35,340700.0,21.2883,21.2883,21.2564,21.2628,340700.0
2007-10-02 15:50:00,33.35,33.36,33.29,33.33,715800.0,21.2628,21.2691,21.2245,21.25,715800.0
2007-10-02 15:55:00,33.33,33.36,33.32,33.33,424400.0,21.25,21.2691,21.2436,21.25,424400.0
2007-10-03 09:30:00,33.27,33.36,33.24,33.3,257100.0,21.2117,21.2691,21.1926,21.2309,257100.0
2007-10-03 09:35:00,33.3,33.54,33.27,33.51,171100.0,21.2309,21.3839,21.2117,21.3648,171100.0
2007-10-03 09:40:00,33.51,33.54,33.44,33.45,164200.0,21.3648,21.3839,21.3201,21.3265,164200.0
2007-10-03 09:45:00,33.46,33.47,33.36,33.38,167600.0,21.3329,21.3393,21.2691,21.2819,167600.0
2007-10-03 09:50:00,33.39,33.4,33.34,33.39,219200.0,21.2883,21.2946,21.2564,21.2883,219200.0
2007-10-03 09:55:00,33.39,33.41,33.34,33.36,275600.0,21.2883,21.301,21.2564,21.2691,275600.0
2007-10-03 10:00:00,33.36,33.49,33.36,33.47,247000.0,21.2691,21.352,21.2691,21.3393,247000.0
2007-10-03 10:05:00,33.46,33.52,33.46,33.51,186800.0,21.3329,21.3711,21.3329,21.3648,186800.0
2007-10-03 10:10:00,33.51,33.6,33.5,33.58,201100.0,21.3648,21.4221,21.3584,21.4094,201100.0
2007-10-03 10:15:00,33.58,33.72,33.55,33.67,442200.0,21.4094,21.4987,21.3903,21.4668,442200.0
2007-10-03 10:20:00,33.67,33.77,33.62,33.77,348600.0,21.4668,21.5305,21.4349,21.5305,348600.0
2007-10-03 10:25:00,33.77,33.8,33.67,33.79,315900.0,21.5305,21.5497,21.4668,21.5433,315900.0
2007-10-03 10:30:00,33.8,33.87,33.78,33.81,202300.0,21.5497,21.5943,21.5369,21.556,202300.0
2007-10-03 10:35:00,33.82,33.85,33.8,33.84,180500.0,21.5624,21.5815,21.5497,21.5752,180500.0
2007-10-03 10:40:00,33.83,33.84,33.75,33.83,224600.0,21.5688,21.5752,21.5178,21.5688,224600.0
2007-10-03 10:45:00,33.82,33.85,33.79,33.82,133800.0,21.5624,21.5815,21.5433,21.5624,133800.0
2007-10-03 10:50:00,33.81,33.87,33.8,33.85,168000.0,21.556,21.5943,21.5497,21.5815,168000.0
2007-10-03 10:55:00,33.86,33.9,33.82,33.88,166900.0,21.5879,21.6134,21.5624,21.6007,166900.0
2007-10-03 11:00:00,33.89,33.96,33.87,33.91,254900.0,21.607,21.6517,21.5943,21.6198,254900.0
2007-10-03 11:05:00,33.94,33.95,33.89,33.91,177100.0,21.6389,21.6453,21.607,21.6198,177100.0
2007-10-03 11:10:00,33.91,33.95,33.89,33.94,225100.0,21.6198,21.6453,21.607,21.6389,225100.0
2007-10-03 11:15:00,33.94,33.95,33.9,33.94,298100.0,21.6389,21.6453,21.6134,21.6389,298100.0
2007-10-03 11:20:00,33.93,33.99,33.92,33.97,221300.0,21.6325,21.6708,21.6262,21.658,221300.0
2007-10-03 11:25:00,33.98,34.06,33.93,33.98,455600.0,21.6644,21.7154,21.6325,21.6644,455600.0
2007-10-03 11:30:00,33.97,34.05,33.97,34.04,299600.0,21.658,21.709,21.658,21.7027,299600.0
2007-10-03 11:35:00,34.05,34.05,34.01,34.03,209800.0,21.709,21.709,21.6835,21.6963,209800.0
2007-10-03 11:40:00,34.03,34.15,34.03,34.09,281400.0,21.6963,21.7728,21.6963,21.7346,281400.0
2007-10-03 11:45:00,34.09,34.1,34.02,34.03,225300.0,21.7346,21.7409,21.6899,21.6963,225300.0
2007-10-03 11:50:00,34.03,34.09,34.03,34.04,147900.0,21.6963,21.7346,21.6963,21.7027,147900.0
2007-10-03 11:55:00,34.04,34.13,34.03,34.1,204700.0,21.7027,21.7601,21.6963,21.7409,204700.0
2007-10-03 12:00:00,34.1,34.13,34.09,34.11,216400.0,21.7409,21.7601,21.7346,21.7473,216400.0
2007-10-03 12:05:00,34.11,34.14,34.11,34.13,194000.0,21.7473,21.7664,21.7473,21.7601,194000.0
2007-10-03 12:10:00,34.13,34.14,34.12,34.13,144200.0,21.7601,21.7664,21.7537,21.7601,144200.0
2007-10-03 12:15:00,34.13,34.13,33.98,34.01,381300.0,21.7601,21.7601,21.6644,21.6835,381300.0
2007-10-03 12:20:00,34.02,34.05,33.93,33.94,249800.0,21.6899,21.709,21.6325,21.6389,249800.0
2007-10-03 12:25:00,33.93,33.94,33.87,33.91,192000.0,21.6325,21.6389,21.5943,21.6198,192000.0
2007-10-03 12:30:00,33.91,33.94,33.81,33.91,287400.0,21.6198,21.6389,21.556,21.6198,287400.0
2007-10-03 12:35:00,33.91,33.92,33.88,33.88,87100.0,21.6198,21.6262,21.6007,21.6007,87100.0
2007-10-03 12:40:00,33.88,33.91,33.88,33.91,134900.0,21.6007,21.6198,21.6007,21.6198,134900.0
2007-10-03 12:45:00,33.9,33.92,33.89,33.91,100200.0,21.6134,21.6262,21.607,21.6198,100200.0
2007-10-03 12:50:00,33.91,33.98,33.91,33.93,145300.0,21.6198,21.6644,21.6198,21.6325,145300.0
2007-10-03 12:55:00,33.93,33.95,33.93,33.95,90800.0,21.6325,21.6453,21.6325,21.6453,90800.0
2007-10-03 13:00:00,33.95,34.0,33.93,34.0,171900.0,21.6453,21.6772,21.6325,21.6772,171900.0
2007-10-03 13:05:00,34.0,34.0,33.9,33.9,222900.0,21.6772,21.6772,21.6134,21.6134,222900.0
2007-10-03 13:10:00,33.9,34.0,33.88,33.97,371900.0,21.6134,21.6772,21.6007,21.658,371900.0
2007-10-03 13:15:00,33.97,34.0,33.95,33.99,105500.0,21.658,21.6772,21.6453,21.6708,105500.0
2007-10-03 13:20:00,33.99,34.0,33.96,33.97,144000.0,21.6708,21.6772,21.6517,21.658,144000.0
2007-10-03 13:25:00,33.96,34.0,33.96,33.97,103500.0,21.6517,21.6772,21.6517,21.658,103500.0
2007-10-03 13:30:00,33.97,33.99,33.96,33.99,109800.0,21.658,21.6708,21.6517,21.6708,109800.0
2007-10-03 13:35:00,33.98,34.0,33.98,33.99,134800.0,21.6644,21.6772,21.6644,21.6708,134800.0
2007-10-03 13:40:00,33.99,34.05,33.9,33.94,300600.0,21.6708,21.709,21.6134,21.6389,300600.0
2007-10-03 13:45:00,33.95,34.01,33.92,33.96,260500.0,21.6453,21.6835,21.6262,21.6517,260500.0
2007-10-03 13:50:00,33.96,33.98,33.94,33.97,197700.0,21.6517,21.6644,21.6389,21.658,197700.0
2007-10-03 13:55:00,33.96,34.0,33.94,33.99,88100.0,21.6517,21.6772,21.6389,21.6708,88100.0
2007-10-03 14:00:00,34.0,34.0,33.92,33.93,181100.0,21.6772,21.6772,21.6262,21.6325,181100.0
2007-10-03 14:05:00,33.96,33.96,33.88,33.89,188500.0,21.6517,21.6517,21.6007,21.607,188500.0
2007-10-03 14:10:00,33.89,33.94,33.88,33.94,217400.0,21.607,21.6389,21.6007,21.6389,217400.0
2007-10-03 14:15:00,33.94,34.01,33.94,34.0,213700.0,21.6389,21.6835,21.6389,21.6772,213700.0
2007-10-03 14:20:00,34.0,34.0,33.97,33.97,155400.0,21.6772,21.6772,21.658,21.658,155400.0
2007-10-03 14:25:00,33.97,34.0,33.96,33.97,100600.0,21.658,21.6772,21.6517,21.658,100600.0
2007-10-03 14:30:00,33.97,34.0,33.97,33.99,126800.0,21.658,21.6772,21.658,21.6708,126800.0
2007-10-03 14:35:00,33.98,33.98,33.93,33.98,156700.0,21.6644,21.6644,21.6325,21.6644,156700.0
2007-10-03 14:40:00,33.97,34.0,33.97,33.99,173800.0,21.658,21.6772,21.658,21.6708,173800.0
2007-10-03 14:45:00,34.0,34.01,33.97,33.99,175300.0,21.6772,21.6835,21.658,21.6708,175300.0
2007-10-03 14:50:00,33.99,34.02,33.96,34.02,212400.0,21.6708,21.6899,21.6517,21.6899,212400.0
2007-10-03 14:55:00,34.02,34.09,34.01,34.08,248000.0,21.6899,21.7346,21.6835,21.7282,248000.0
2007-10-03 15:00:00,34.08,34.09,34.0,34.02,291500.0,21.7282,21.7346,21.6772,21.6899,291500.0
2007-10-03 15:05:00,34.02,34.2,34.01,34.2,367700.0,21.6899,21.8047,21.6835,21.8047,367700.0
2007-10-03 15:10:00,34.19,34.21,34.15,34.19,287000.0,21.7983,21.8111,21.7728,21.7983,287000.0
2007-10-03 15:15:00,34.18,34.18,34.12,34.13,111700.0,21.7919,21.7919,21.7537,21.7601,111700.0
2007-10-03 15:20:00,34.12,34.13,34.0,34.0,354500.0,21.7537,21.7601,21.6772,21.6772,354500.0
2007-10-03 15:25:00,34.01,34.04,33.93,33.93,460400.0,21.6835,21.7027,21.6325,21.6325,460400.0
2007-10-03 15:30:00,33.94,33.95,33.92,33.93,197100.0,21.6389,21.6453,21.6262,21.6325,197100.0
2007-10-03 15:35:00,33.93,33.98,33.92,33.96,254300.0,21.6325,21.6644,21.6262,21.6517,254300.0
2007-10-03 15:40:00,33.96,33.96,33.88,33.9,362100.0,21.6517,21.6517,21.6007,21.6134,362100.0
2007-10-03 15:45:00,33.89,33.91,33.87,33.88,427900.0,21.607,21.6198,21.5943,21.6007,427900.0
2007-10-03 15:50:00,33.87,33.88,33.82,33.85,487900.0,21.5943,21.6007,21.5624,21.5815,487900.0
2007-10-03 15:55:00,33.84,33.9,33.83,33.9,557900.0,21.5752,21.6134,21.5688,21.6134,557900.0
2007-10-04 09:30:00,34.01,34.05,33.9,34.03,203500.0,21.6835,21.709,21.6134,21.6963,203500.0
2007-10-04 09:35:00,34.03,34.03,33.87,33.94,165000.0,21.6963,21.6963,21.5943,21.6389,165000.0
2007-10-04 09:40:00,33.92,33.98,33.86,33.9,144900.0,21.6262,21.6644,21.5879,21.6134,144900.0
2007-10-04 09:45:00,33.88,33.9,33.76,33.84,174900.0,21.6007,21.6134,21.5242,21.5752,174900.0
2007-10-04 09:50:00,33.83,33.84,33.71,33.74,146900.0,21.5688,21.5752,21.4923,21.5114,146900.0
2007-10-04 09:55:00,33.74,33.79,33.69,33.77,140700.0,21.5114,21.5433,21.4795,21.5305,140700.0
2007-10-04 10:00:00,33.77,33.81,33.71,33.79,186600.0,21.5305,21.556,21.4923,21.5433,186600.0
2007-10-04 10:05:00,33.79,33.87,33.75,33.85,188400.0,21.5433,21.5943,21.5178,21.5815,188400.0
2007-10-04 10:10:00,33.85,33.86,33.81,33.85,138500.0,21.5815,21.5879,21.556,21.5815,138500.0
2007-10-04 10:15:00,33.85,33.88,33.84,33.88,280500.0,21.5815,21.6007,21.5752,21.6007,280500.0
2007-10-04 10:20:00,33.88,33.88,33.82,33.82,107600.0,21.6007,21.6007,21.5624,21.5624,107600.0
2007-10-04 10:25:00,33.81,33.84,33.72,33.76,278600.0,21.556,21.5752,21.4987,21.5242,278600.0
2007-10-04 10:30:00,33.77,33.84,33.76,33.78,183600.0,21.5305,21.5752,21.5242,21.5369,183600.0
2007-10-04 10:35:00,33.78,33.82,33.74,33.8,157000.0,21.5369,21.5624,21.5114,21.5497,157000.0
2007-10-04 10:40:00,33.8,33.83,33.78,33.82,127300.0,21.5497,21.5688,21.5369,21.5624,127300.0
2007-10-04 10:45:00,33.82,33.83,33.81,33.81,90400.0,21.5624,21.5688,21.556,21.556,90400.0
2007-10-04 10:50:00,33.81,33.87,33.8,33.85,238600.0,21.556,21.5943,21.5497,21.5815,238600.0
2007-10-04 10:55:00,33.86,33.87,33.81,33.84,133500.0,21.5879,21.5943,21.556,21.5752,133500.0
2007-10-04 11:00:00,33.84,33.85,33.83,33.84,175600.0,21.5752,21.5815,21.5688,21.5752,175600.0
2007-10-04 11:05:00,33.83,33.85,33.81,33.83,107700.0,21.5688,21.5815,21.556,21.5688,107700.0
2007-10-04 11:10:00,33.84,33.85,33.83,33.83,64300.0,21.5752,21.5815,21.5688,21.5688,64300.0
2007-10-04 11:15:00,33.83,33.84,33.83,33.84,54400.0,21.5688,21.5752,21.5688,21.5752,54400.0
2007-10-04 11:20:00,33.83,33.86,33.83,33.84,247700.0,21.5688,21.5879,21.5688,21.5752,247700.0
2007-10-04 11:25:00,33.84,33.84,33.69,33.7,282400.0,21.5752,21.5752,21.4795,21.4859,282400.0
2007-10-04 11:30:00,33.71,33.8,33.71,33.8,99900.0,21.4923,21.5497,21.4923,21.5497,99900.0
2007-10-04 11:35:00,33.79,33.82,33.77,33.81,111700.0,21.5433,21.5624,21.5305,21.556,111700.0
2007-10-04 11:40:00,33.8,33.81,33.76,33.77,86200.0,21.5497,21.556,21.5242,21.5305,86200.0
2007-10-04 11:45:00,33.77,33.77,33.7,33.71,95300.0,21.5305,21.5305,21.4859,21.4923,95300.0
2007-10-04 11:50:00,33.71,33.72,33.65,33.65,162800.0,21.4923,21.4987,21.454,21.454,162800.0
2007-10-04 11:55:00,33.65,33.69,33.61,33.63,175700.0,21.454,21.4795,21.4285,21.4413,175700.0
2007-10-04 12:00:00,33.62,33.63,33.5,33.52,267300.0,21.4349,21.4413,21.3584,21.3711,267300.0
2007-10-04 12:05:00,33.53,33.58,33.52,33.58,138000.0,21.3775,21.4094,21.3711,21.4094,138000.0
2007-10-04 12:10:00,33.58,33.58,33.57,33.58,64300.0,21.4094,21.4094,21.403,21.4094,64300.0
2007-10-04 12:15:00,33.57,33.62,33.57,33.62,125400.0,21.403,21.4349,21.403,21.4349,125400.0
2007-10-04 12:20:00,33.61,33.66,33.59,33.66,177400.0,21.4285,21.4604,21.4158,21.4604,177400.0
2007-10-04 12:25:00,33.66,33.67,33.64,33.67,83800.0,21.4604,21.4668,21.4476,21.4668,83800.0
2007-10-04 12:30:00,33.67,33.72,33.66,33.68,90600.0,21.4668,21.4987,21.4604,21.4731,90600.0
2007-10-04 12:35:00,33.68,33.68,33.61,33.62,65300.0,21.4731,21.4731,21.4285,21.4349,65300.0
2007-10-04 12:40:00,33.61,33.62,33.59,33.59,55600.0,21.4285,21.4349,21.4158,21.4158,55600.0
2007-10-04 12:45:00,33.6,33.68,33.59,33.67,125100.0,21.4221,21.4731,21.4158,21.4668,125100.0
2007-10-04 12:50:00,33.67,33.67,33.66,33.66,30800.0,21.4668,21.4668,21.4604,21.4604,30800.0
2007-10-04 12:55:00,33.67,33.74,33.66,33.72,117300.0,21.4668,21.5114,21.4604,21.4987,117300.0
2007-10-04 13:00:00,33.73,33.76,33.57,33.74,116600.0,21.505,21.5242,21.403,21.5114,116600.0
2007-10-04 13:05:00,33.74,33.74,33.7,33.7,56400.0,21.5114,21.5114,21.4859,21.4859,56400.0
2007-10-04 13:10:00,33.71,33.71,33.66,33.69,96200.0,21.4923,21.4923,21.4604,21.4795,96200.0
2007-10-04 13:15:00,33.69,33.76,33.68,33.76,134900.0,21.4795,21.5242,21.4731,21.5242,134900.0
2007-10-04 13:20:00,33.76,33.82,33.75,33.8,176600.0,21.5242,21.5624,21.5178,21.5497,176600.0
2007-10-04 13:25:00,33.79,33.87,33.78,33.85,143600.0,21.5433,21.5943,21.5369,21.5815,143600.0
2007-10-04 13:30:00,33.85,33.85,33.79,33.8,119500.0,21.5815,21.5815,21.5433,21.5497,119500.0
2007-10-04 13:35:00,33.8,33.82,33.77,33.81,69200.0,21.5497,21.5624,21.5305,21.556,69200.0
2007-10-04 13:40:00,33.81,33.82,33.72,33.73,124600.0,21.556,21.5624,21.4987,21.505,124600.0
2007-10-04 13:45:00,33.74,33.74,33.7,33.71,37900.0,21.5114,21.5114,21.4859,21.4923,37900.0
2007-10-04 13:50:00,33.71,33.71,33.61,33.63,124700.0,21.4923,21.4923,21.4285,21.4413,124700.0
2007-10-04 13:55:00,33.63,33.69,33.62,33.68,105000.0,21.4413,21.4795,21.4349,21.4731,105000.0
2007-10-04 14:00:00,33.68,33.7,33.66,33.69,92200.0,21.4731,21.4859,21.4604,21.4795,92200.0
2007-10-04 14:05:00,33.69,33.76,33.69,33.76,92900.0,21.4795,21.5242,21.4795,21.5242,92900.0
2007-10-04 14:10:00,33.76,33.77,33.74,33.77,88700.0,21.5242,21.5305,21.5114,21.5305,88700.0
2007-10-04 14:15:00,33.77,33.77,33.72,33.72,118500.0,21.5305,21.5305,21.4987,21.4987,118500.0
2007-10-04 14:20:00,33.73,33.75,33.71,33.74,113700.0,21.505,21.5178,21.4923,21.5114,113700.0
2007-10-04 14:25:00,33.73,33.8,33.73,33.8,336600.0,21.505,21.5497,21.505,21.5497,336600.0
2007-10-04 14:30:00,33.79,33.81,33.73,33.75,425200.0,21.5433,21.556,21.505,21.5178,425200.0
2007-10-04 14:35:00,33.75,33.75,33.68,33.71,137200.0,21.5178,21.5178,21.4731,21.4923,137200.0
2007-10-04 14:40:00,33.7,33.71,33.56,33.57,198800.0,21.4859,21.4923,21.3966,21.403,198800.0
2007-10-04 14:45:00,33.57,33.59,33.55,33.59,268700.0,21.403,21.4158,21.3903,21.4158,268700.0
2007-10-04 14:50:00,33.58,33.65,33.58,33.62,229500.0,21.4094,21.454,21.4094,21.4349,229500.0
2007-10-04 14:55:00,33.62,33.64,33.58,33.62,291300.0,21.4349,21.4476,21.4094,21.4349,291300.0
2007-10-04 15:00:00,33.62,33.66,33.62,33.65,84900.0,21.4349,21.4604,21.4349,21.454,84900.0
2007-10-04 15:05:00,33.65,33.66,33.64,33.64,120400.0,21.454,21.4604,21.4476,21.4476,120400.0
2007-10-04 15:10:00,33.64,33.7,33.64,33.67,171300.0,21.4476,21.4859,21.4476,21.4668,171300.0
2007-10-04 15:15:00,33.67,33.68,33.65,33.66,104700.0,21.4668,21.4731,21.454,21.4604,104700.0
2007-10-04 15:20:00,33.66,33.68,33.64,33.66,109000.0,21.4604,21.4731,21.4476,21.4604,109000.0
2007-10-04 15:25:00,33.66,33.66,33.64,33.65,96000.0,21.4604,21.4604,21.4476,21.454,96000.0
2007-10-04 15:30:00,33.65,33.66,33.64,33.65,134800.0,21.454,21.4604,21.4476,21.454,134800.0
2007-10-04 15:35:00,33.65,33.68,33.65,33.67,142600.0,21.454,21.4731,21.454,21.4668,142600.0
2007-10-04 15:40:00,33.67,33.75,33.66,33.73,231700.0,21.4668,21.5178,21.4604,21.505,231700.0
2007-10-04 15:45:00,33.73,33.74,33.72,33.72,210900.0,21.505,21.5114,21.4987,21.4987,210900.0
2007-10-04 15:50:00,33.73,33.76,33.72,33.76,248400.0,21.505,21.5242,21.4987,21.5242,248400.0
2007-10-04 15:55:00,33.75,33.81,33.7,33.74,355700.0,21.5178,21.556,21.4859,21.5114,355700.0
2007-10-05 09:30:00,34.2,34.29,33.9,34.28,326600.0,21.8047,21.8621,21.6134,21.8557,326600.0
2007-10-05 09:35:00,34.28,34.29,34.01,34.15,306000.0,21.8557,21.8621,21.6835,21.7728,306000.0
2007-10-05 09:40:00,34.15,34.3,34.11,34.13,341500.0,21.7728,21.8684,21.7473,21.7601,341500.0
2007-10-05 09:45:00,34.13,34.17,34.03,34.14,262600.0,21.7601,21.7856,21.6963,21.7664,262600.0
2007-10-05 09:50:00,34.14,34.2,34.06,34.11,182900.0,21.7664,21.8047,21.7154,21.7473,182900.0
2007-10-05 09:55:00,34.11,34.25,33.97,34.11,262600.0,21.7473,21.8366,21.658,21.7473,262600.0
2007-10-05 10:00:00,34.11,34.19,34.05,34.18,251600.0,21.7473,21.7983,21.709,21.7919,251600.0
2007-10-05 10:05:00,34.19,34.2,34.11,34.17,119700.0,21.7983,21.8047,21.7473,21.7856,119700.0
2007-10-05 10:10:00,34.18,34.21,34.17,34.19,96300.0,21.7919,21.8111,21.7856,21.7983,96300.0
2007-10-05 10:15:00,34.18,34.2,34.03,34.05,133100.0,21.7919,21.8047,21.6963,21.709,133100.0
2007-10-05 10:20:00,34.05,34.05,34.02,34.04,121800.0,21.709,21.709,21.6899,21.7027,121800.0
2007-10-05 10:25:00,34.03,34.04,33.98,33.99,136300.0,21.6963,21.7027,21.6644,21.6708,136300.0
2007-10-05 10:30:00,33.99,34.0,33.96,33.96,102900.0,21.6708,21.6772,21.6517,21.6517,102900.0
2007-10-05 10:35:00,33.97,33.99,33.92,33.99,226700.0,21.658,21.6708,21.6262,21.6708,226700.0
2007-10-05 10:40:00,34.0,34.06,33.98,34.04,122400.0,21.6772,21.7154,21.6644,21.7027,122400.0
2007-10-05 10:45:00,34.05,34.08,34.02,34.06,129000.0,21.709,21.7282,21.6899,21.7154,129000.0
2007-10-05 10:50:00,34.07,34.07,33.99,34.0,94000.0,21.7218,21.7218,21.6708,21.6772,94000.0
2007-10-05 10:55:00,34.0,34.05,33.97,34.04,90500.0,21.6772,21.709,21.658,21.7027,90500.0
2007-10-05 11:00:00,34.05,34.18,34.05,34.15,150400.0,21.709,21.7919,21.709,21.7728,150400.0
2007-10-05 11:05:00,34.15,34.17,34.09,34.1,88800.0,21.7728,21.7856,21.7346,21.7409,88800.0
2007-10-05 11:10:00,34.11,34.13,34.1,34.11,57900.0,21.7473,21.7601,21.7409,21.7473,57900.0
2007-10-05 11:15:00,34.11,34.14,34.1,34.1,88200.0,21.7473,21.7664,21.7409,21.7409,88200.0
2007-10-05 11:20:00,34.1,34.14,34.1,34.14,80600.0,21.7409,21.7664,21.7409,21.7664,80600.0
2007-10-05 11:25:00,34.14,34.2,34.13,34.18,113900.0,21.7664,21.8047,21.7601,21.7919,113900.0
2007-10-05 11:30:00,34.19,34.2,34.17,34.2,89800.0,21.7983,21.8047,21.7856,21.8047,89800.0
2007-10-05 11:35:00,34.2,34.27,34.2,34.27,182800.0,21.8047,21.8493,21.8047,21.8493,182800.0
2007-10-05 11:40:00,34.27,34.27,34.21,34.25,148800.0,21.8493,21.8493,21.8111,21.8366,148800.0
2007-10-05 11:45:00,34.25,34.26,34.23,34.26,153200.0,21.8366,21.8429,21.8238,21.8429,153200.0
2007-10-05 11:50:00,34.27,34.35,34.26,34.31,233000.0,21.8493,21.9003,21.8429,21.8748,233000.0
2007-10-05 11:55:00,34.32,34.32,34.3,34.3,108800.0,21.8812,21.8812,21.8684,21.8684,108800.0
2007-10-05 12:00:00,34.31,34.31,34.27,34.27,149900.0,21.8748,21.8748,21.8493,21.8493,149900.0
2007-10-05 12:05:00,34.27,34.28,34.19,34.26,243800.0,21.8493,21.8557,21.7983,21.8429,243800.0
2007-10-05 12:10:00,34.26,34.3,34.22,34.29,134300.0,21.8429,21.8684,21.8174,21.8621,134300.0
2007-10-05 12:15:00,34.3,34.33,34.27,34.32,141700.0,21.8684,21.8876,21.8493,21.8812,141700.0
2007-10-05 12:20:00,34.33,34.35,34.3,34.31,144800.0,21.8876,21.9003,21.8684,21.8748,144800.0
2007-10-05 12:25:00,34.31,34.31,34.28,34.29,100200.0,21.8748,21.8748,21.8557,21.8621,100200.0
2007-10-05 12:30:00,34.28,34.29,34.28,34.29,37800.0,21.8557,21.8621,21.8557,21.8621,37800.0
2007-10-05 12:35:00,34.29,34.32,34.28,34.31,143700.0,21.8621,21.8812,21.8557,21.8748,143700.0
2007-10-05 12:40:00,34.31,34.32,34.22,34.23,131400.0,21.8748,21.8812,21.8174,21.8238,131400.0
2007-10-05 12:45:00,34.22,34.24,34.2,34.21,93400.0,21.8174,21.8302,21.8047,21.8111,93400.0
2007-10-05 12:50:00,34.22,34.23,34.21,34.22,56200.0,21.8174,21.8238,21.8111,21.8174,56200.0
2007-10-05 12:55:00,34.23,34.29,34.22,34.28,121500.0,21.8238,21.8621,21.8174,21.8557,121500.0
2007-10-05 13:00:00,34.28,34.29,34.24,34.25,92800.0,21.8557,21.8621,21.8302,21.8366,92800.0
2007-10-05 13:05:00,34.25,34.26,34.25,34.25,71900.0,21.8366,21.8429,21.8366,21.8366,71900.0
2007-10-05 13:10:00,34.25,34.26,34.25,34.26,58400.0,21.8366,21.8429,21.8366,21.8429,58400.0
2007-10-05 13:15:00,34.25,34.27,34.25,34.26,86000.0,21.8366,21.8493,21.8366,21.8429,86000.0
2007-10-05 13:20:00,34.25,34.26,34.2,34.2,111600.0,21.8366,21.8429,21.8047,21.8047,111600.0
2007-10-05 13:25:00,34.21,34.23,34.2,34.23,104500.0,21.8111,21.8238,21.8047,21.8238,104500.0
2007-10-05 13:30:00,34.23,34.3,34.23,34.25,96400.0,21.8238,21.8684,21.8238,21.8366,96400.0
2007-10-05 13:35:00,34.25,34.28,34.23,34.27,73800.0,21.8366,21.8557,21.8238,21.8493,73800.0
2007-10-05 13:40:00,34.27,34.31,34.26,34.29,98900.0,21.8493,21.8748,21.8429,21.8621,98900.0
2007-10-05 13:45:00,34.29,34.31,34.28,34.31,77400.0,21.8621,21.8748,21.8557,21.8748,77400.0
2007-10-05 13:50:00,34.31,34.4,34.3,34.36,241200.0,21.8748,21.9322,21.8684,21.9067,241200.0
2007-10-05 13:55:00,34.36,34.46,34.34,34.45,248900.0,21.9067,21.9704,21.8939,21.9641,248900.0
2007-10-05 14:00:00,34.46,34.49,34.43,34.46,193600.0,21.9704,21.9896,21.9513,21.9704,193600.0
2007-10-05 14:05:00,34.46,34.49,34.45,34.48,154400.0,21.9704,21.9896,21.9641,21.9832,154400.0
2007-10-05 14:10:00,34.48,34.49,34.46,34.46,51000.0,21.9832,21.9896,21.9704,21.9704,51000.0
2007-10-05 14:15:00,34.47,34.47,34.45,34.45,79000.0,21.9768,21.9768,21.9641,21.9641,79000.0
2007-10-05 14:20:00,34.46,34.49,34.46,34.49,103700.0,21.9704,21.9896,21.9704,21.9896,103700.0
2007-10-05 14:25:00,34.49,34.49,34.48,34.49,68100.0,21.9896,21.9896,21.9832,21.9896,68100.0
2007-10-05 14:30:00,34.48,34.49,34.48,34.49,77300.0,21.9832,21.9896,21.9832,21.9896,77300.0
2007-10-05 14:35:00,34.49,34.49,34.46,34.47,220300.0,21.9896,21.9896,21.9704,21.9768,220300.0
2007-10-05 14:40:00,34.48,34.55,34.47,34.54,266100.0,21.9832,22.0278,21.9768,22.0215,266100.0
2007-10-05 14:45:00,34.54,34.54,34.45,34.47,162500.0,22.0215,22.0215,21.9641,21.9768,162500.0
2007-10-05 14:50:00,34.47,34.47,34.42,34.42,126000.0,21.9768,21.9768,21.9449,21.9449,126000.0
2007-10-05 14:55:00,34.41,34.45,34.4,34.42,103700.0,21.9386,21.9641,21.9322,21.9449,103700.0
2007-10-05 15:00:00,34.42,34.54,34.41,34.47,306500.0,21.9449,22.0215,21.9386,21.9768,306500.0
2007-10-05 15:05:00,34.47,34.47,34.43,34.44,86700.0,21.9768,21.9768,21.9513,21.9577,86700.0
2007-10-05 15:10:00,34.43,34.44,34.39,34.39,91600.0,21.9513,21.9577,21.9258,21.9258,91600.0
2007-10-05 15:15:00,34.4,34.4,34.34,34.34,129800.0,21.9322,21.9322,21.8939,21.8939,129800.0
2007-10-05 15:20:00,34.34,34.36,34.31,34.33,202700.0,21.8939,21.9067,21.8748,21.8876,202700.0
2007-10-05 15:25:00,34.32,34.34,34.31,34.34,150600.0,21.8812,21.8939,21.8748,21.8939,150600.0
2007-10-05 15:30:00,34.33,34.37,34.29,34.29,218400.0,21.8876,21.9131,21.8621,21.8621,218400.0
2007-10-05 15:35:00,34.29,34.43,34.29,34.37,251700.0,21.8621,21.9513,21.8621,21.9131,251700.0
2007-10-05 15:40:00,34.38,34.39,34.28,34.28,239000.0,21.9194,21.9258,21.8557,21.8557,239000.0
2007-10-05 15:45:00,34.28,34.32,34.28,34.29,238900.0,21.8557,21.8812,21.8557,21.8621,238900.0
2007-10-05 15:50:00,34.29,34.29,34.2,34.21,362300.0,21.8621,21.8621,21.8047,21.8111,362300.0
2007-10-05 15:55:00,34.2,34.21,34.14,34.2,426200.0,21.8047,21.8111,21.7664,21.8047,426200.0
2007-10-08 09:30:00,34.27,34.32,34.02,34.05,161200.0,21.8493,21.8812,21.6899,21.709,161200.0
2007-10-08 09:35:00,34.05,34.19,34.04,34.13,142200.0,21.709,21.7983,21.7027,21.7601,142200.0
2007-10-08 09:40:00,34.14,34.17,34.09,34.16,157200.0,21.7664,21.7856,21.7346,21.7792,157200.0
2007-10-08 09:45:00,34.17,34.21,34.14,34.16,188500.0,21.7856,21.8111,21.7664,21.7792,188500.0
2007-10-08 09:50:00,34.16,34.17,34.07,34.11,276400.0,21.7792,21.7856,21.7218,21.7473,276400.0
2007-10-08 09:55:00,34.11,34.13,34.07,34.13,126800.0,21.7473,21.7601,21.7218,21.7601,126800.0
2007-10-08 10:00:00,34.13,34.13,34.03,34.07,118900.0,21.7601,21.7601,21.6963,21.7218,118900.0
2007-10-08 10:05:00,34.07,34.2,34.06,34.19,154000.0,21.7218,21.8047,21.7154,21.7983,154000.0
2007-10-08 10:10:00,34.19,34.22,34.08,34.12,228300.0,21.7983,21.8174,21.7282,21.7537,228300.0
2007-10-08 10:15:00,34.12,34.12,34.06,34.1,115000.0,21.7537,21.7537,21.7154,21.7409,115000.0
2007-10-08 10:20:00,34.1,34.12,34.04,34.08,146700.0,21.7409,21.7537,21.7027,21.7282,146700.0
2007-10-08 10:25:00,34.08,34.08,34.0,34.02,114400.0,21.7282,21.7282,21.6772,21.6899,114400.0
2007-10-08 10:30:00,34.01,34.03,34.01,34.01,101100.0,21.6835,21.6963,21.6835,21.6835,101100.0
2007-10-08 10:35:00,34.02,34.02,33.98,34.0,161300.0,21.6899,21.6899,21.6644,21.6772,161300.0
2007-10-08 10:40:00,34.0,34.0,33.96,33.98,108000.0,21.6772,21.6772,21.6517,21.6644,108000.0
2007-10-08 10:45:00,33.97,34.0,33.97,34.0,97300.0,21.658,21.6772,21.658,21.6772,97300.0
2007-10-08 10:50:00,34.0,34.0,33.99,33.99,57500.0,21.6772,21.6772,21.6708,21.6708,57500.0
2007-10-08 10:55:00,34.0,34.02,33.99,34.01,142600.0,21.6772,21.6899,21.6708,21.6835,142600.0
2007-10-08 11:00:00,34.01,34.01,33.9,33.9,200000.0,21.6835,21.6835,21.6134,21.6134,200000.0
2007-10-08 11:05:00,33.9,33.91,33.79,33.79,386700.0,21.6134,21.6198,21.5433,21.5433,386700.0
2007-10-08 11:10:00,33.79,33.84,33.79,33.79,214300.0,21.5433,21.5752,21.5433,21.5433,214300.0
2007-10-08 11:15:00,33.8,33.84,33.79,33.81,115800.0,21.5497,21.5752,21.5433,21.556,115800.0
2007-10-08 11:20:00,33.81,33.84,33.81,33.84,65800.0,21.556,21.5752,21.556,21.5752,65800.0
2007-10-08 11:25:00,33.84,33.88,33.81,33.87,330200.0,21.5752,21.6007,21.556,21.5943,330200.0
2007-10-08 11:30:00,33.86,33.87,33.83,33.86,145100.0,21.5879,21.5943,21.5688,21.5879,145100.0
2007-10-08 11:35:00,33.86,33.87,33.78,33.78,163800.0,21.5879,21.5943,21.5369,21.5369,163800.0
2007-10-08 11:40:00,33.79,33.79,33.77,33.78,62800.0,21.5433,21.5433,21.5305,21.5369,62800.0
2007-10-08 11:45:00,33.78,33.85,33.77,33.85,156100.0,21.5369,21.5815,21.5305,21.5815,156100.0
2007-10-08 11:50:00,33.84,33.85,33.77,33.77,164600.0,21.5752,21.5815,21.5305,21.5305,164600.0
2007-10-08 11:55:00,33.78,33.81,33.77,33.79,131400.0,21.5369,21.556,21.5305,21.5433,131400.0
2007-10-08 12:00:00,33.79,33.8,33.79,33.79,44800.0,21.5433,21.5497,21.5433,21.5433,44800.0
2007-10-08 12:05:00,33.8,33.81,33.79,33.8,80500.0,21.5497,21.556,21.5433,21.5497,80500.0
2007-10-08 12:10:00,33.79,33.8,33.77,33.77,59200.0,21.5433,21.5497,21.5305,21.5305,59200.0
2007-10-08 12:15:00,33.78,33.78,33.75,33.75,112000.0,21.5369,21.5369,21.5178,21.5178,112000.0
2007-10-08 12:20:00,33.75,33.76,33.75,33.75,39800.0,21.5178,21.5242,21.5178,21.5178,39800.0
2007-10-08 12:25:00,33.76,33.76,33.75,33.76,47400.0,21.5242,21.5242,21.5178,21.5242,47400.0
2007-10-08 12:30:00,33.76,33.76,33.75,33.75,59600.0,21.5242,21.5242,21.5178,21.5178,59600.0
2007-10-08 12:35:00,33.76,33.78,33.75,33.77,158400.0,21.5242,21.5369,21.5178,21.5305,158400.0
2007-10-08 12:40:00,33.77,33.79,33.77,33.78,39400.0,21.5305,21.5433,21.5305,21.5369,39400.0
2007-10-08 12:45:00,33.79,33.81,33.78,33.81,73100.0,21.5433,21.556,21.5369,21.556,73100.0
2007-10-08 12:50:00,33.81,33.82,33.8,33.82,53400.0,21.556,21.5624,21.5497,21.5624,53400.0
2007-10-08 12:55:00,33.82,33.85,33.81,33.84,58900.0,21.5624,21.5815,21.556,21.5752,58900.0
2007-10-08 13:00:00,33.84,33.85,33.8,33.82,90700.0,21.5752,21.5815,21.5497,21.5624,90700.0
2007-10-08 13:05:00,33.82,33.82,33.8,33.8,67900.0,21.5624,21.5624,21.5497,21.5497,67900.0
2007-10-08 13:10:00,33.81,33.81,33.8,33.81,31400.0,21.556,21.556,21.5497,21.556,31400.0
2007-10-08 13:15:00,33.81,33.81,33.8,33.81,64100.0,21.556,21.556,21.5497,21.556,64100.0
2007-10-08 13:20:00,33.81,33.81,33.8,33.8,44800.0,21.556,21.556,21.5497,21.5497,44800.0
2007-10-08 13:25:00,33.81,33.82,33.8,33.81,66300.0,21.556,21.5624,21.5497,21.556,66300.0
2007-10-08 13:30:00,33.81,33.81,33.8,33.81,57400.0,21.556,21.556,21.5497,21.556,57400.0
2007-10-08 13:35:00,33.81,33.83,33.8,33.83,143400.0,21.556,21.5688,21.5497,21.5688,143400.0
2007-10-08 13:40:00,33.82,33.83,33.79,33.81,139500.0,21.5624,21.5688,21.5433,21.556,139500.0
2007-10-08 13:45:00,33.81,33.81,33.8,33.81,53300.0,21.556,21.556,21.5497,21.556,53300.0
2007-10-08 13:50:00,33.8,33.81,33.8,33.8,105900.0,21.5497,21.556,21.5497,21.5497,105900.0
2007-10-08 13:55:00,33.81,33.81,33.74,33.74,120100.0,21.556,21.556,21.5114,21.5114,120100.0
2007-10-08 14:00:00,33.74,33.75,33.74,33.75,82100.0,21.5114,21.5178,21.5114,21.5178,82100.0
2007-10-08 14:05:00,33.75,33.79,33.74,33.79,168500.0,21.5178,21.5433,21.5114,21.5433,168500.0
2007-10-08 14:10:00,33.79,33.8,33.75,33.78,204600.0,21.5433,21.5497,21.5178,21.5369,204600.0
2007-10-08 14:15:00,33.77,33.8,33.77,33.8,104600.0,21.5305,21.5497,21.5305,21.5497,104600.0
2007-10-08 14:20:00,33.8,33.85,33.8,33.84,100200.0,21.5497,21.5815,21.5497,21.5752,100200.0
2007-10-08 14:25:00,33.84,33.87,33.82,33.85,341500.0,21.5752,21.5943,21.5624,21.5815,341500.0
2007-10-08 14:30:00,33.85,33.92,33.85,33.92,155400.0,21.5815,21.6262,21.5815,21.6262,155400.0
2007-10-08 14:35:00,33.92,33.92,33.87,33.88,130500.0,21.6262,21.6262,21.5943,21.6007,130500.0
2007-10-08 14:40:00,33.88,33.9,33.85,33.86,93400.0,21.6007,21.6134,21.5815,21.5879,93400.0
2007-10-08 14:45:00,33.87,33.88,33.85,33.87,135200.0,21.5943,21.6007,21.5815,21.5943,135200.0
2007-10-08 14:50:00,33.88,33.92,33.87,33.9,247000.0,21.6007,21.6262,21.5943,21.6134,247000.0
2007-10-08 14:55:00,33.91,33.91,33.83,33.84,138800.0,21.6198,21.6198,21.5688,21.5752,138800.0
2007-10-08 15:00:00,33.85,33.86,33.78,33.8,210800.0,21.5815,21.5879,21.5369,21.5497,210800.0
2007-10-08 15:05:00,33.8,33.83,33.79,33.81,132800.0,21.5497,21.5688,21.5433,21.556,132800.0
2007-10-08 15:10:00,33.81,33.82,33.77,33.8,183600.0,21.556,21.5624,21.5305,21.5497,183600.0
2007-10-08 15:15:00,33.8,33.82,33.77,33.79,147500.0,21.5497,21.5624,21.5305,21.5433,147500.0
2007-10-08 15:20:00,33.78,33.8,33.78,33.8,84100.0,21.5369,21.5497,21.5369,21.5497,84100.0
2007-10-08 15:25:00,33.8,33.8,33.79,33.79,87000.0,21.5497,21.5497,21.5433,21.5433,87000.0
2007-10-08 15:30:00,33.8,33.8,33.79,33.8,105800.0,21.5497,21.5497,21.5433,21.5497,105800.0
2007-10-08 15:35:00,33.79,33.8,33.77,33.77,170600.0,21.5433,21.5497,21.5305,21.5305,170600.0
2007-10-08 15:40:00,33.78,33.88,33.77,33.86,226900.0,21.5369,21.6007,21.5305,21.5879,226900.0
2007-10-08 15:45:00,33.87,33.91,33.79,33.91,179100.0,21.5943,21.6198,21.5433,21.6198,179100.0
2007-10-08 15:50:00,33.91,33.94,33.9,33.91,175300.0,21.6198,21.6389,21.6134,21.6198,175300.0
2007-10-08 15:55:00,33.91,33.93,33.89,33.92,223200.0,21.6198,21.6325,21.607,21.6262,223200.0
2007-10-09 09:30:00,33.91,34.0,33.72,33.72,208900.0,21.6198,21.6772,21.4987,21.4987,208900.0
2007-10-09 09:35:00,33.72,33.97,33.71,33.97,149800.0,21.4987,21.658,21.4923,21.658,149800.0
2007-10-09 09:40:00,33.97,33.99,33.86,33.89,125400.0,21.658,21.6708,21.5879,21.607,125400.0
2007-10-09 09:45:00,33.89,33.96,33.86,33.9,166300.0,21.607,21.6517,21.5879,21.6134,166300.0
2007-10-09 09:50:00,33.89,33.9,33.79,33.8,182900.0,21.607,21.6134,21.5433,21.5497,182900.0
2007-10-09 09:55:00,33.8,33.81,33.69,33.69,209600.0,21.5497,21.556,21.4795,21.4795,209600.0
2007-10-09 10:00:00,33.69,33.75,33.69,33.72,192000.0,21.4795,21.5178,21.4795,21.4987,192000.0
2007-10-09 10:05:00,33.72,33.73,33.66,33.68,138900.0,21.4987,21.505,21.4604,21.4731,138900.0
2007-10-09 10:10:00,33.68,33.7,33.62,33.62,222700.0,21.4731,21.4859,21.4349,21.4349,222700.0
2007-10-09 10:15:00,33.63,33.72,33.62,33.66,271800.0,21.4413,21.4987,21.4349,21.4604,271800.0
2007-10-09 10:20:00,33.65,33.73,33.64,33.72,143100.0,21.454,21.505,21.4476,21.4987,143100.0
2007-10-09 10:25:00,33.72,33.73,33.65,33.66,127800.0,21.4987,21.505,21.454,21.4604,127800.0
2007-10-09 10:30:00,33.65,33.66,33.54,33.54,175300.0,21.454,21.4604,21.3839,21.3839,175300.0
2007-10-09 10:35:00,33.53,33.55,33.47,33.5,332200.0,21.3775,21.3903,21.3393,21.3584,332200.0
2007-10-09 10:40:00,33.5,33.56,33.48,33.55,190200.0,21.3584,21.3966,21.3456,21.3903,190200.0
2007-10-09 10:45:00,33.55,33.6,33.54,33.58,129500.0,21.3903,21.4221,21.3839,21.4094,129500.0
2007-10-09 10:50:00,33.59,33.6,33.58,33.6,81000.0,21.4158,21.4221,21.4094,21.4221,81000.0
2007-10-09 10:55:00,33.6,33.6,33.58,33.59,121400.0,21.4221,21.4221,21.4094,21.4158,121400.0
2007-10-09 11:00:00,33.58,33.69,33.58,33.63,324200.0,21.4094,21.4795,21.4094,21.4413,324200.0
2007-10-09 11:05:00,33.62,33.69,33.6,33.67,201400.0,21.4349,21.4795,21.4221,21.4668,201400.0
2007-10-09 11:10:00,33.67,33.68,33.64,33.66,96300.0,21.4668,21.4731,21.4476,21.4604,96300.0
2007-10-09 11:15:00,33.65,33.66,33.63,33.63,124600.0,21.454,21.4604,21.4413,21.4413,124600.0
2007-10-09 11:20:00,33.63,33.65,33.6,33.61,144300.0,21.4413,21.454,21.4221,21.4285,144300.0
2007-10-09 11:25:00,33.61,33.65,33.61,33.62,80100.0,21.4285,21.454,21.4285,21.4349,80100.0
2007-10-09 11:30:00,33.62,33.65,33.62,33.65,76300.0,21.4349,21.454,21.4349,21.454,76300.0
2007-10-09 11:35:00,33.65,33.68,33.62,33.63,179500.0,21.454,21.4731,21.4349,21.4413,179500.0
2007-10-09 11:40:00,33.63,33.66,33.61,33.62,138200.0,21.4413,21.4604,21.4285,21.4349,138200.0
2007-10-09 11:45:00,33.63,33.66,33.61,33.66,103900.0,21.4413,21.4604,21.4285,21.4604,103900.0
2007-10-09 11:50:00,33.66,33.67,33.65,33.66,234900.0,21.4604,21.4668,21.454,21.4604,234900.0
2007-10-09 11:55:00,33.66,33.66,33.64,33.66,138300.0,21.4604,21.4604,21.4476,21.4604,138300.0
2007-10-09 12:00:00,33.65,33.66,33.58,33.58,102800.0,21.454,21.4604,21.4094,21.4094,102800.0
2007-10-09 12:05:00,33.58,33.58,33.54,33.54,139700.0,21.4094,21.4094,21.3839,21.3839,139700.0
2007-10-09 12:10:00,33.54,33.55,33.5,33.51,138600.0,21.3839,21.3903,21.3584,21.3648,138600.0
2007-10-09 12:15:00,33.51,33.52,33.5,33.51,89700.0,21.3648,21.3711,21.3584,21.3648,89700.0
2007-10-09 12:20:00,33.51,33.51,33.5,33.51,132900.0,21.3648,21.3648,21.3584,21.3648,132900.0
2007-10-09 12:25:00,33.51,33.52,33.49,33.51,172300.0,21.3648,21.3711,21.352,21.3648,172300.0
2007-10-09 12:30:00,33.51,33.6,33.51,33.57,144700.0,21.3648,21.4221,21.3648,21.403,144700.0
2007-10-09 12:35:00,33.57,33.58,33.54,33.57,104500.0,21.403,21.4094,21.3839,21.403,104500.0
2007-10-09 12:40:00,33.57,33.57,33.48,33.49,267200.0,21.403,21.403,21.3456,21.352,267200.0
2007-10-09 12:45:00,33.49,33.56,33.49,33.53,113600.0,21.352,21.3966,21.352,21.3775,113600.0
2007-10-09 12:50:00,33.53,33.55,33.52,33.53,61000.0,21.3775,21.3903,21.3711,21.3775,61000.0
2007-10-09 12:55:00,33.53,33.53,33.51,33.52,67900.0,21.3775,21.3775,21.3648,21.3711,67900.0
2007-10-09 13:00:00,33.53,33.53,33.51,33.51,84100.0,21.3775,21.3775,21.3648,21.3648,84100.0
2007-10-09 13:05:00,33.52,33.52,33.5,33.5,54300.0,21.3711,21.3711,21.3584,21.3584,54300.0
2007-10-09 13:10:00,33.5,33.53,33.5,33.5,117500.0,21.3584,21.3775,21.3584,21.3584,117500.0
2007-10-09 13:15:00,33.5,33.51,33.5,33.51,59700.0,21.3584,21.3648,21.3584,21.3648,59700.0
2007-10-09 13:20:00,33.51,33.51,33.47,33.48,166400.0,21.3648,21.3648,21.3393,21.3456,166400.0
2007-10-09 13:25:00,33.48,33.49,33.45,33.46,177900.0,21.3456,21.352,21.3265,21.3329,177900.0
2007-10-09 13:30:00,33.46,33.47,33.44,33.46,85300.0,21.3329,21.3393,21.3201,21.3329,85300.0
2007-10-09 13:35:00,33.46,33.47,33.42,33.44,60700.0,21.3329,21.3393,21.3074,21.3201,60700.0
2007-10-09 13:40:00,33.43,33.48,33.43,33.48,76800.0,21.3138,21.3456,21.3138,21.3456,76800.0
2007-10-09 13:45:00,33.49,33.56,33.48,33.56,145100.0,21.352,21.3966,21.3456,21.3966,145100.0
2007-10-09 13:50:00,33.55,33.57,33.55,33.57,54800.0,21.3903,21.403,21.3903,21.403,54800.0
2007-10-09 13:55:00,33.56,33.57,33.5,33.51,77700.0,21.3966,21.403,21.3584,21.3648,77700.0
2007-10-09 14:00:00,33.51,33.61,33.47,33.6,223400.0,21.3648,21.4285,21.3393,21.4221,223400.0
2007-10-09 14:05:00,33.6,33.64,33.53,33.54,240600.0,21.4221,21.4476,21.3775,21.3839,240600.0
2007-10-09 14:10:00,33.54,33.55,33.49,33.51,181500.0,21.3839,21.3903,21.352,21.3648,181500.0
2007-10-09 14:15:00,33.51,33.55,33.49,33.54,119500.0,21.3648,21.3903,21.352,21.3839,119500.0
2007-10-09 14:20:00,33.54,33.54,33.52,33.54,62500.0,21.3839,21.3839,21.3711,21.3839,62500.0
2007-10-09 14:25:00,33.53,33.7,33.53,33.68,168700.0,21.3775,21.4859,21.3775,21.4731,168700.0
2007-10-09 14:30:00,33.68,33.74,33.64,33.7,228800.0,21.4731,21.5114,21.4476,21.4859,228800.0
2007-10-09 14:35:00,33.7,33.72,33.66,33.66,169100.0,21.4859,21.4987,21.4604,21.4604,169100.0
2007-10-09 14:40:00,33.66,33.71,33.65,33.7,120800.0,21.4604,21.4923,21.454,21.4859,120800.0
2007-10-09 14:45:00,33.7,33.75,33.67,33.74,249100.0,21.4859,21.5178,21.4668,21.5114,249100.0
2007-10-09 14:50:00,33.74,33.77,33.73,33.75,321500.0,21.5114,21.5305,21.505,21.5178,321500.0
2007-10-09 14:55:00,33.75,33.76,33.71,33.74,196400.0,21.5178,21.5242,21.4923,21.5114,196400.0
2007-10-09 15:00:00,33.73,33.74,33.67,33.69,144200.0,21.505,21.5114,21.4668,21.4795,144200.0
2007-10-09 15:05:00,33.7,33.73,33.68,33.72,108400.0,21.4859,21.505,21.4731,21.4987,108400.0
2007-10-09 15:10:00,33.73,33.75,33.71,33.71,128900.0,21.505,21.5178,21.4923,21.4923,128900.0
2007-10-09 15:15:00,33.71,33.78,33.69,33.76,210400.0,21.4923,21.5369,21.4795,21.5242,210400.0
2007-10-09 15:20:00,33.76,33.77,33.75,33.77,210200.0,21.5242,21.5305,21.5178,21.5305,210200.0
2007-10-09 15:25:00,33.76,33.77,33.69,33.7,259900.0,21.5242,21.5305,21.4795,21.4859,259900.0
2007-10-09 15:30:00,33.71,33.73,33.67,33.7,206000.0,21.4923,21.505,21.4668,21.4859,206000.0
2007-10-09 15:35:00,33.71,33.72,33.7,33.71,119500.0,21.4923,21.4987,21.4859,21.4923,119500.0
2007-10-09 15:40:00,33.71,33.77,33.7,33.76,521100.0,21.4923,21.5305,21.4859,21.5242,521100.0
2007-10-09 15:45:00,33.76,33.78,33.74,33.76,183600.0,21.5242,21.5369,21.5114,21.5242,183600.0
2007-10-09 15:50:00,33.76,33.77,33.75,33.77,224700.0,21.5242,21.5305,21.5178,21.5305,224700.0
2007-10-09 15:55:00,33.77,33.8,33.76,33.8,1343300.0,21.5305,21.5497,21.5242,21.5497,1343300.0
2007-10-10 09:30:00,33.69,33.85,33.69,33.82,262400.0,21.4795,21.5815,21.4795,21.5624,262400.0
2007-10-10 09:35:00,33.82,33.85,33.74,33.85,121100.0,21.5624,21.5815,21.5114,21.5815,121100.0
2007-10-10 09:40:00,33.85,33.91,33.84,33.88,169400.0,21.5815,21.6198,21.5752,21.6007,169400.0
2007-10-10 09:45:00,33.89,34.0,33.88,33.99,184700.0,21.607,21.6772,21.6007,21.6708,184700.0
2007-10-10 09:50:00,33.99,34.0,33.85,33.86,243300.0,21.6708,21.6772,21.5815,21.5879,243300.0
2007-10-10 09:55:00,33.86,33.88,33.68,33.68,186000.0,21.5879,21.6007,21.4731,21.4731,186000.0
2007-10-10 10:00:00,33.68,33.76,33.65,33.68,209600.0,21.4731,21.5242,21.454,21.4731,209600.0
2007-10-10 10:05:00,33.67,33.68,33.54,33.58,237300.0,21.4668,21.4731,21.3839,21.4094,237300.0
2007-10-10 10:10:00,33.58,33.65,33.52,33.53,178700.0,21.4094,21.454,21.3711,21.3775,178700.0
2007-10-10 10:15:00,33.52,33.59,33.52,33.57,148000.0,21.3711,21.4158,21.3711,21.403,148000.0
2007-10-10 10:20:00,33.58,33.59,33.55,33.58,179100.0,21.4094,21.4158,21.3903,21.4094,179100.0
2007-10-10 10:25:00,33.57,33.6,33.56,33.57,185000.0,21.403,21.4221,21.3966,21.403,185000.0
2007-10-10 10:30:00,33.57,33.6,33.56,33.58,219600.0,21.403,21.4221,21.3966,21.4094,219600.0
2007-10-10 10:35:00,33.59,33.65,33.58,33.62,180200.0,21.4158,21.454,21.4094,21.4349,180200.0
2007-10-10 10:40:00,33.62,33.67,33.58,33.61,162300.0,21.4349,21.4668,21.4094,21.4285,162300.0
2007-10-10 10:45:00,33.61,33.65,33.59,33.65,110100.0,21.4285,21.454,21.4158,21.454,110100.0
2007-10-10 10:50:00,33.64,33.65,33.6,33.6,191100.0,21.4476,21.454,21.4221,21.4221,191100.0
2007-10-10 10:55:00,33.61,33.61,33.56,33.56,127700.0,21.4285,21.4285,21.3966,21.3966,127700.0
2007-10-10 11:00:00,33.57,33.57,33.55,33.56,105600.0,21.403,21.403,21.3903,21.3966,105600.0
2007-10-10 11:05:00,33.56,33.62,33.55,33.59,196300.0,21.3966,21.4349,21.3903,21.4158,196300.0
2007-10-10 11:10:00,33.59,33.61,33.56,33.58,102800.0,21.4158,21.4285,21.3966,21.4094,102800.0
2007-10-10 11:15:00,33.56,33.56,33.55,33.55,87700.0,21.3966,21.3966,21.3903,21.3903,87700.0
2007-10-10 11:20:00,33.55,33.59,33.55,33.59,153200.0,21.3903,21.4158,21.3903,21.4158,153200.0
2007-10-10 11:25:00,33.59,33.6,33.58,33.6,171700.0,21.4158,21.4221,21.4094,21.4221,171700.0
2007-10-10 11:30:00,33.6,33.6,33.55,33.56,225600.0,21.4221,21.4221,21.3903,21.3966,225600.0
2007-10-10 11:35:00,33.57,33.6,33.56,33.58,123600.0,21.403,21.4221,21.3966,21.4094,123600.0
2007-10-10 11:40:00,33.57,33.63,33.57,33.63,97100.0,21.403,21.4413,21.403,21.4413,97100.0
2007-10-10 11:45:00,33.63,33.69,33.61,33.61,248400.0,21.4413,21.4795,21.4285,21.4285,248400.0
2007-10-10 11:50:00,33.61,33.61,33.55,33.56,102900.0,21.4285,21.4285,21.3903,21.3966,102900.0
2007-10-10 11:55:00,33.55,33.57,33.51,33.51,243400.0,21.3903,21.403,21.3648,21.3648,243400.0
2007-10-10 12:00:00,33.52,33.61,33.52,33.59,227600.0,21.3711,21.4285,21.3711,21.4158,227600.0
2007-10-10 12:05:00,33.59,33.6,33.52,33.55,190900.0,21.4158,21.4221,21.3711,21.3903,190900.0
2007-10-10 12:10:00,33.54,33.56,33.52,33.53,105200.0,21.3839,21.3966,21.3711,21.3775,105200.0
2007-10-10 12:15:00,33.53,33.54,33.51,33.51,195700.0,21.3775,21.3839,21.3648,21.3648,195700.0
2007-10-10 12:20:00,33.51,33.53,33.5,33.5,205500.0,21.3648,21.3775,21.3584,21.3584,205500.0
2007-10-10 12:25:00,33.5,33.51,33.5,33.51,39200.0,21.3584,21.3648,21.3584,21.3648,39200.0
2007-10-10 12:30:00,33.51,33.54,33.5,33.52,118800.0,21.3648,21.3839,21.3584,21.3711,118800.0
2007-10-10 12:35:00,33.53,33.57,33.53,33.56,107800.0,21.3775,21.403,21.3775,21.3966,107800.0
2007-10-10 12:40:00,33.56,33.56,33.55,33.56,86400.0,21.3966,21.3966,21.3903,21.3966,86400.0
2007-10-10 12:45:00,33.55,33.56,33.54,33.54,101100.0,21.3903,21.3966,21.3839,21.3839,101100.0
2007-10-10 12:50:00,33.55,33.55,33.51,33.51,127500.0,21.3903,21.3903,21.3648,21.3648,127500.0
2007-10-10 12:55:00,33.51,33.52,33.5,33.51,102900.0,21.3648,21.3711,21.3584,21.3648,102900.0
2007-10-10 13:00:00,33.51,33.51,33.42,33.44,281100.0,21.3648,21.3648,21.3074,21.3201,281100.0
2007-10-10 13:05:00,33.44,33.45,33.4,33.44,228300.0,21.3201,21.3265,21.2946,21.3201,228300.0
2007-10-10 13:10:00,33.43,33.5,33.43,33.44,180600.0,21.3138,21.3584,21.3138,21.3201,180600.0
2007-10-10 13:15:00,33.44,33.48,33.41,33.42,431600.0,21.3201,21.3456,21.301,21.3074,431600.0
2007-10-10 13:20:00,33.41,33.44,33.41,33.43,204200.0,21.301,21.3201,21.301,21.3138,204200.0
2007-10-10 13:25:00,33.43,33.51,33.42,33.5,359400.0,21.3138,21.3648,21.3074,21.3584,359400.0
2007-10-10 13:30:00,33.51,33.55,33.5,33.51,205000.0,21.3648,21.3903,21.3584,21.3648,205000.0
2007-10-10 13:35:00,33.52,33.54,33.51,33.52,353000.0,21.3711,21.3839,21.3648,21.3711,353000.0
2007-10-10 13:40:00,33.52,33.52,33.48,33.48,92800.0,21.3711,21.3711,21.3456,21.3456,92800.0
2007-10-10 13:45:00,33.49,33.5,33.48,33.5,158200.0,21.352,21.3584,21.3456,21.3584,158200.0
2007-10-10 13:50:00,33.5,33.54,33.5,33.53,68300.0,21.3584,21.3839,21.3584,21.3775,68300.0
2007-10-10 13:55:00,33.53,33.54,33.51,33.53,130600.0,21.3775,21.3839,21.3648,21.3775,130600.0
2007-10-10 14:00:00,33.54,33.54,33.53,33.54,68900.0,21.3839,21.3839,21.3775,21.3839,68900.0
2007-10-10 14:05:00,33.54,33.54,33.48,33.49,117400.0,21.3839,21.3839,21.3456,21.352,117400.0
2007-10-10 14:10:00,33.49,33.5,33.49,33.49,56200.0,21.352,21.3584,21.352,21.352,56200.0
2007-10-10 14:15:00,33.5,33.54,33.49,33.54,232700.0,21.3584,21.3839,21.352,21.3839,232700.0
2007-10-10 14:20:00,33.54,33.55,33.52,33.54,161900.0,21.3839,21.3903,21.3711,21.3839,161900.0
2007-10-10 14:25:00,33.53,33.54,33.52,33.54,113700.0,21.3775,21.3839,21.3711,21.3839,113700.0
2007-10-10 14:30:00,33.54,33.55,33.53,33.55,84000.0,21.3839,21.3903,21.3775,21.3903,84000.0
2007-10-10 14:35:00,33.54,33.55,33.52,33.53,120700.0,21.3839,21.3903,21.3711,21.3775,120700.0
2007-10-10 14:40:00,33.53,33.59,33.52,33.57,115700.0,21.3775,21.4158,21.3711,21.403,115700.0
2007-10-10 14:45:00,33.57,33.57,33.5,33.51,518500.0,21.403,21.403,21.3584,21.3648,518500.0
2007-10-10 14:50:00,33.5,33.52,33.45,33.46,257500.0,21.3584,21.3711,21.3265,21.3329,257500.0
2007-10-10 14:55:00,33.46,33.47,33.43,33.44,484300.0,21.3329,21.3393,21.3138,21.3201,484300.0
2007-10-10 15:00:00,33.45,33.55,33.44,33.53,427000.0,21.3265,21.3903,21.3201,21.3775,427000.0
2007-10-10 15:05:00,33.53,33.53,33.46,33.47,602100.0,21.3775,21.3775,21.3329,21.3393,602100.0
2007-10-10 15:10:00,33.47,33.48,33.43,33.43,199500.0,21.3393,21.3456,21.3138,21.3138,199500.0
2007-10-10 15:15:00,33.44,33.52,33.44,33.51,137300.0,21.3201,21.3711,21.3201,21.3648,137300.0
2007-10-10 15:20:00,33.51,33.58,33.51,33.57,218100.0,21.3648,21.4094,21.3648,21.403,218100.0
2007-10-10 15:25:00,33.58,33.58,33.5,33.51,254700.0,21.4094,21.4094,21.3584,21.3648,254700.0
2007-10-10 15:30:00,33.51,33.57,33.5,33.54,219500.0,21.3648,21.403,21.3584,21.3839,219500.0
2007-10-10 15:35:00,33.54,33.54,33.48,33.52,231700.0,21.3839,21.3839,21.3456,21.3711,231700.0
2007-10-10 15:40:00,33.53,33.62,33.52,33.61,406000.0,21.3775,21.4349,21.3711,21.4285,406000.0
2007-10-10 15:45:00,33.62,33.66,33.61,33.66,263300.0,21.4349,21.4604,21.4285,21.4604,263300.0
2007-10-10 15:50:00,33.66,33.68,33.62,33.65,343400.0,21.4604,21.4731,21.4349,21.454,343400.0
2007-10-10 15:55:00,33.65,33.68,33.61,33.63,552000.0,21.454,21.4731,21.4285,21.4413,552000.0
2007-10-11 09:30:00,33.7,33.86,33.65,33.81,338100.0,21.4859,21.5879,21.454,21.556,338100.0
2007-10-11 09:35:00,33.79,33.99,33.79,33.91,288300.0,21.5433,21.6708,21.5433,21.6198,288300.0
2007-10-11 09:40:00,33.93,34.25,33.93,34.24,479800.0,21.6325,21.8366,21.6325,21.8302,479800.0
2007-10-11 09:45:00,34.25,34.25,33.93,33.97,535100.0,21.8366,21.8366,21.6325,21.658,535100.0
2007-10-11 09:50:00,33.98,34.03,33.86,33.94,280000.0,21.6644,21.6963,21.5879,21.6389,280000.0
2007-10-11 09:55:00,33.94,34.08,33.81,33.91,258600.0,21.6389,21.7282,21.556,21.6198,258600.0
2007-10-11 10:00:00,33.92,33.99,33.86,33.91,212800.0,21.6262,21.6708,21.5879,21.6198,212800.0
2007-10-11 10:05:00,33.91,33.98,33.84,33.85,177700.0,21.6198,21.6644,21.5752,21.5815,177700.0
2007-10-11 10:10:00,33.84,33.99,33.84,33.97,183900.0,21.5752,21.6708,21.5752,21.658,183900.0
2007-10-11 10:15:00,33.97,33.98,33.88,33.95,210700.0,21.658,21.6644,21.6007,21.6453,210700.0
2007-10-11 10:20:00,33.95,33.95,33.88,33.9,123300.0,21.6453,21.6453,21.6007,21.6134,123300.0
2007-10-11 10:25:00,33.9,33.92,33.81,33.81,228700.0,21.6134,21.6262,21.556,21.556,228700.0
2007-10-11 10:30:00,33.81,33.88,33.81,33.82,144900.0,21.556,21.6007,21.556,21.5624,144900.0
2007-10-11 10:35:00,33.82,33.82,33.77,33.8,124500.0,21.5624,21.5624,21.5305,21.5497,124500.0
2007-10-11 10:40:00,33.8,33.95,33.79,33.94,159600.0,21.5497,21.6453,21.5433,21.6389,159600.0
2007-10-11 10:45:00,33.95,34.01,33.88,33.88,227500.0,21.6453,21.6835,21.6007,21.6007,227500.0
2007-10-11 10:50:00,33.89,33.93,33.87,33.88,134700.0,21.607,21.6325,21.5943,21.6007,134700.0
2007-10-11 10:55:00,33.89,33.9,33.83,33.84,150300.0,21.607,21.6134,21.5688,21.5752,150300.0
2007-10-11 11:00:00,33.84,33.84,33.8,33.81,167600.0,21.5752,21.5752,21.5497,21.556,167600.0
2007-10-11 11:05:00,33.81,33.84,33.77,33.81,157300.0,21.556,21.5752,21.5305,21.556,157300.0
2007-10-11 11:10:00,33.82,33.82,33.75,33.75,90800.0,21.5624,21.5624,21.5178,21.5178,90800.0
2007-10-11 11:15:00,33.75,33.76,33.72,33.74,109500.0,21.5178,21.5242,21.4987,21.5114,109500.0
2007-10-11 11:20:00,33.74,33.74,33.73,33.73,58800.0,21.5114,21.5114,21.505,21.505,58800.0
2007-10-11 11:25:00,33.74,33.74,33.65,33.65,133200.0,21.5114,21.5114,21.454,21.454,133200.0
2007-10-11 11:30:00,33.66,33.73,33.65,33.7,129500.0,21.4604,21.505,21.454,21.4859,129500.0
2007-10-11 11:35:00,33.69,33.7,33.66,33.67,99500.0,21.4795,21.4859,21.4604,21.4668,99500.0
2007-10-11 11:40:00,33.67,33.72,33.67,33.68,97400.0,21.4668,21.4987,21.4668,21.4731,97400.0
2007-10-11 11:45:00,33.69,33.7,33.66,33.67,90600.0,21.4795,21.4859,21.4604,21.4668,90600.0
2007-10-11 11:50:00,33.68,33.68,33.67,33.68,65600.0,21.4731,21.4731,21.4668,21.4731,65600.0
2007-10-11 11:55:00,33.68,33.7,33.63,33.64,126700.0,21.4731,21.4859,21.4413,21.4476,126700.0
2007-10-11 12:00:00,33.64,33.7,33.61,33.67,175800.0,21.4476,21.4859,21.4285,21.4668,175800.0
2007-10-11 12:05:00,33.67,33.69,33.64,33.64,96600.0,21.4668,21.4795,21.4476,21.4476,96600.0
2007-10-11 12:10:00,33.64,33.65,33.6,33.62,108000.0,21.4476,21.454,21.4221,21.4349,108000.0
2007-10-11 12:15:00,33.61,33.82,33.6,33.6,207600.0,21.4285,21.5624,21.4221,21.4221,207600.0
2007-10-11 12:20:00,33.61,33.72,33.6,33.72,174600.0,21.4285,21.4987,21.4221,21.4987,174600.0
2007-10-11 12:25:00,33.71,33.73,33.7,33.7,85800.0,21.4923,21.505,21.4859,21.4859,85800.0
2007-10-11 12:30:00,33.71,33.75,33.71,33.75,69600.0,21.4923,21.5178,21.4923,21.5178,69600.0
2007-10-11 12:35:00,33.75,33.82,33.73,33.82,167900.0,21.5178,21.5624,21.505,21.5624,167900.0
2007-10-11 12:40:00,33.81,33.82,33.74,33.75,101800.0,21.556,21.5624,21.5114,21.5178,101800.0
2007-10-11 12:45:00,33.75,33.78,33.73,33.74,58700.0,21.5178,21.5369,21.505,21.5114,58700.0
2007-10-11 12:50:00,33.74,33.74,33.7,33.72,89600.0,21.5114,21.5114,21.4859,21.4987,89600.0
2007-10-11 12:55:00,33.72,33.73,33.71,33.72,44500.0,21.4987,21.505,21.4923,21.4987,44500.0
2007-10-11 13:00:00,33.73,33.74,33.72,33.72,63700.0,21.505,21.5114,21.4987,21.4987,63700.0
2007-10-11 13:05:00,33.73,33.74,33.73,33.74,43300.0,21.505,21.5114,21.505,21.5114,43300.0
2007-10-11 13:10:00,33.74,33.8,33.73,33.78,110000.0,21.5114,21.5497,21.505,21.5369,110000.0
2007-10-11 13:15:00,33.79,33.79,33.73,33.74,94900.0,21.5433,21.5433,21.505,21.5114,94900.0
2007-10-11 13:20:00,33.74,33.74,33.7,33.72,66500.0,21.5114,21.5114,21.4859,21.4987,66500.0
2007-10-11 13:25:00,33.72,33.72,33.69,33.7,75200.0,21.4987,21.4987,21.4795,21.4859,75200.0
2007-10-11 13:30:00,33.7,33.7,33.64,33.64,117100.0,21.4859,21.4859,21.4476,21.4476,117100.0
2007-10-11 13:35:00,33.65,33.65,33.59,33.62,248400.0,21.454,21.454,21.4158,21.4349,248400.0
2007-10-11 13:40:00,33.62,33.64,33.6,33.61,194400.0,21.4349,21.4476,21.4221,21.4285,194400.0
2007-10-11 13:45:00,33.61,33.62,33.59,33.6,127800.0,21.4285,21.4349,21.4158,21.4221,127800.0
2007-10-11 13:50:00,33.6,33.6,33.5,33.51,200500.0,21.4221,21.4221,21.3584,21.3648,200500.0
2007-10-11 13:55:00,33.52,33.53,33.5,33.53,104600.0,21.3711,21.3775,21.3584,21.3775,104600.0
2007-10-11 14:00:00,33.53,33.53,33.5,33.51,116900.0,21.3775,21.3775,21.3584,21.3648,116900.0
2007-10-11 14:05:00,33.52,33.52,33.49,33.51,145800.0,21.3711,21.3711,21.352,21.3648,145800.0
2007-10-11 14:10:00,33.51,33.52,33.45,33.45,167600.0,21.3648,21.3711,21.3265,21.3265,167600.0
2007-10-11 14:15:00,33.45,33.47,33.36,33.39,282900.0,21.3265,21.3393,21.2691,21.2883,282900.0
2007-10-11 14:20:00,33.4,33.51,33.34,33.42,278800.0,21.2946,21.3648,21.2564,21.3074,278800.0
2007-10-11 14:25:00,33.42,33.42,33.27,33.31,294600.0,21.3074,21.3074,21.2117,21.2373,294600.0
2007-10-11 14:30:00,33.31,33.56,33.22,33.51,382800.0,21.2373,21.3966,21.1799,21.3648,382800.0
2007-10-11 14:35:00,33.51,33.51,33.39,33.47,338700.0,21.3648,21.3648,21.2883,21.3393,338700.0
2007-10-11 14:40:00,33.47,33.56,33.44,33.5,232700.0,21.3393,21.3966,21.3201,21.3584,232700.0
2007-10-11 14:45:00,33.5,33.52,33.42,33.45,235600.0,21.3584,21.3711,21.3074,21.3265,235600.0
2007-10-11 14:50:00,33.44,33.5,33.42,33.43,215600.0,21.3201,21.3584,21.3074,21.3138,215600.0
2007-10-11 14:55:00,33.43,33.47,33.36,33.45,197800.0,21.3138,21.3393,21.2691,21.3265,197800.0
2007-10-11 15:00:00,33.45,33.46,33.35,33.36,282400.0,21.3265,21.3329,21.2628,21.2691,282400.0
2007-10-11 15:05:00,33.36,33.38,33.3,33.34,404900.0,21.2691,21.2819,21.2309,21.2564,404900.0
2007-10-11 15:10:00,33.34,33.35,33.27,33.3,281500.0,21.2564,21.2628,21.2117,21.2309,281500.0
2007-10-11 15:15:00,33.3,33.35,33.27,33.32,265800.0,21.2309,21.2628,21.2117,21.2436,265800.0
2007-10-11 15:20:00,33.33,33.36,33.26,33.33,365300.0,21.25,21.2691,21.2054,21.25,365300.0
2007-10-11 15:25:00,33.33,33.39,33.32,33.34,283000.0,21.25,21.2883,21.2436,21.2564,283000.0
2007-10-11 15:30:00,33.34,33.34,33.27,33.32,553300.0,21.2564,21.2564,21.2117,21.2436,553300.0
2007-10-11 15:35:00,33.32,33.36,33.27,33.32,260400.0,21.2436,21.2691,21.2117,21.2436,260400.0
2007-10-11 15:40:00,33.33,33.36,33.28,33.33,587900.0,21.25,21.2691,21.2181,21.25,587900.0
2007-10-11 15:45:00,33.33,33.43,33.32,33.42,476300.0,21.25,21.3138,21.2436,21.3074,476300.0
2007-10-11 15:50:00,33.42,33.46,33.39,33.46,415900.0,21.3074,21.3329,21.2883,21.3329,415900.0
2007-10-11 15:55:00,33.45,33.5,33.42,33.42,598800.0,21.3265,21.3584,21.3074,21.3074,598800.0
2007-10-12 09:30:00,33.52,33.68,33.4,33.52,351100.0,21.3711,21.4731,21.2946,21.3711,351100.0
2007-10-12 09:35:00,33.51,33.57,33.45,33.53,108700.0,21.3648,21.403,21.3265,21.3775,108700.0
2007-10-12 09:40:00,33.54,33.58,33.45,33.52,120000.0,21.3839,21.4094,21.3265,21.3711,120000.0
2007-10-12 09:45:00,33.52,33.52,33.33,33.35,191900.0,21.3711,21.3711,21.25,21.2628,191900.0
2007-10-12 09:50:00,33.35,33.43,33.27,33.3,250100.0,21.2628,21.3138,21.2117,21.2309,250100.0
2007-10-12 09:55:00,33.3,33.35,33.2,33.35,248600.0,21.2309,21.2628,21.1671,21.2628,248600.0
2007-10-12 10:00:00,33.35,33.42,33.33,33.35,241900.0,21.2628,21.3074,21.25,21.2628,241900.0
2007-10-12 10:05:00,33.35,33.38,33.32,33.37,171000.0,21.2628,21.2819,21.2436,21.2755,171000.0
2007-10-12 10:10:00,33.36,33.44,33.36,33.43,160500.0,21.2691,21.3201,21.2691,21.3138,160500.0
2007-10-12 10:15:00,33.43,33.48,33.4,33.43,145900.0,21.3138,21.3456,21.2946,21.3138,145900.0
2007-10-12 10:20:00,33.43,33.49,33.41,33.49,107600.0,21.3138,21.352,21.301,21.352,107600.0
2007-10-12 10:25:00,33.49,33.5,33.42,33.47,175600.0,21.352,21.3584,21.3074,21.3393,175600.0
2007-10-12 10:30:00,33.48,33.5,33.47,33.5,87500.0,21.3456,21.3584,21.3393,21.3584,87500.0
2007-10-12 10:35:00,33.5,33.55,33.49,33.52,158900.0,21.3584,21.3903,21.352,21.3711,158900.0
2007-10-12 10:40:00,33.52,33.54,33.44,33.44,231700.0,21.3711,21.3839,21.3201,21.3201,231700.0
2007-10-12 10:45:00,33.44,33.5,33.43,33.48,237200.0,21.3201,21.3584,21.3138,21.3456,237200.0
2007-10-12 10:50:00,33.47,33.51,33.46,33.5,214400.0,21.3393,21.3648,21.3329,21.3584,214400.0
2007-10-12 10:55:00,33.5,33.5,33.47,33.48,118200.0,21.3584,21.3584,21.3393,21.3456,118200.0
2007-10-12 11:00:00,33.49,33.53,33.49,33.5,287000.0,21.352,21.3775,21.352,21.3584,287000.0
2007-10-12 11:05:00,33.51,33.52,33.5,33.52,51700.0,21.3648,21.3711,21.3584,21.3711,51700.0
2007-10-12 11:10:00,33.52,33.52,33.49,33.5,165200.0,21.3711,21.3711,21.352,21.3584,165200.0
2007-10-12 11:15:00,33.5,33.51,33.49,33.5,57100.0,21.3584,21.3648,21.352,21.3584,57100.0
2007-10-12 11:20:00,33.5,33.51,33.49,33.51,120500.0,21.3584,21.3648,21.352,21.3648,120500.0
2007-10-12 11:25:00,33.51,33.52,33.5,33.52,86600.0,21.3648,21.3711,21.3584,21.3711,86600.0
2007-10-12 11:30:00,33.51,33.53,33.51,33.52,64800.0,21.3648,21.3775,21.3648,21.3711,64800.0
2007-10-12 11:35:00,33.52,33.55,33.5,33.5,115400.0,21.3711,21.3903,21.3584,21.3584,115400.0
2007-10-12 11:40:00,33.5,33.52,33.5,33.51,79600.0,21.3584,21.3711,21.3584,21.3648,79600.0
2007-10-12 11:45:00,33.51,33.53,33.5,33.52,111500.0,21.3648,21.3775,21.3584,21.3711,111500.0
2007-10-12 11:50:00,33.52,33.54,33.51,33.54,71000.0,21.3711,21.3839,21.3648,21.3839,71000.0
2007-10-12 11:55:00,33.53,33.54,33.52,33.54,81100.0,21.3775,21.3839,21.3711,21.3839,81100.0
2007-10-12 12:00:00,33.54,33.54,33.52,33.54,115700.0,21.3839,21.3839,21.3711,21.3839,115700.0
2007-10-12 12:05:00,33.54,33.54,33.5,33.53,143600.0,21.3839,21.3839,21.3584,21.3775,143600.0
2007-10-12 12:10:00,33.54,33.55,33.52,33.55,63000.0,21.3839,21.3903,21.3711,21.3903,63000.0
2007-10-12 12:15:00,33.55,33.55,33.53,33.53,56800.0,21.3903,21.3903,21.3775,21.3775,56800.0
2007-10-12 12:20:00,33.54,33.54,33.52,33.53,79800.0,21.3839,21.3839,21.3711,21.3775,79800.0
2007-10-12 12:25:00,33.54,33.55,33.53,33.55,51200.0,21.3839,21.3903,21.3775,21.3903,51200.0
2007-10-12 12:30:00,33.54,33.54,33.5,33.5,104600.0,21.3839,21.3839,21.3584,21.3584,104600.0
2007-10-12 12:35:00,33.5,33.51,33.5,33.51,59800.0,21.3584,21.3648,21.3584,21.3648,59800.0
2007-10-12 12:40:00,33.5,33.51,33.5,33.5,77600.0,21.3584,21.3648,21.3584,21.3584,77600.0
2007-10-12 12:45:00,33.5,33.51,33.5,33.51,44800.0,21.3584,21.3648,21.3584,21.3648,44800.0
2007-10-12 12:50:00,33.5,33.51,33.5,33.5,65500.0,21.3584,21.3648,21.3584,21.3584,65500.0
2007-10-12 12:55:00,33.5,33.51,33.5,33.51,71100.0,21.3584,21.3648,21.3584,21.3648,71100.0
2007-10-12 13:00:00,33.5,33.51,33.49,33.51,93600.0,21.3584,21.3648,21.352,21.3648,93600.0
2007-10-12 13:05:00,33.51,33.51,33.47,33.47,122200.0,21.3648,21.3648,21.3393,21.3393,122200.0
2007-10-12 13:10:00,33.48,33.48,33.41,33.42,223200.0,21.3456,21.3456,21.301,21.3074,223200.0
2007-10-12 13:15:00,33.41,33.44,33.38,33.42,759100.0,21.301,21.3201,21.2819,21.3074,759100.0
2007-10-12 13:20:00,33.42,33.43,33.42,33.42,98500.0,21.3074,21.3138,21.3074,21.3074,98500.0
2007-10-12 13:25:00,33.42,33.43,33.41,33.42,613500.0,21.3074,21.3138,21.301,21.3074,613500.0
2007-10-12 13:30:00,33.43,33.43,33.35,33.37,201700.0,21.3138,21.3138,21.2628,21.2755,201700.0
2007-10-12 13:35:00,33.37,33.37,33.32,33.35,159200.0,21.2755,21.2755,21.2436,21.2628,159200.0
2007-10-12 13:40:00,33.35,33.36,33.33,33.36,107000.0,21.2628,21.2691,21.25,21.2691,107000.0
2007-10-12 13:45:00,33.36,33.42,33.35,33.38,211900.0,21.2691,21.3074,21.2628,21.2819,211900.0
2007-10-12 13:50:00,33.39,33.39,33.32,33.34,72600.0,21.2883,21.2883,21.2436,21.2564,72600.0
2007-10-12 13:55:00,33.33,33.35,33.33,33.34,91900.0,21.25,21.2628,21.25,21.2564,91900.0
2007-10-12 14:00:00,33.33,33.41,33.33,33.41,195700.0,21.25,21.301,21.25,21.301,195700.0
2007-10-12 14:05:00,33.4,33.45,33.4,33.41,131300.0,21.2946,21.3265,21.2946,21.301,131300.0
2007-10-12 14:10:00,33.4,33.41,33.37,33.4,176300.0,21.2946,21.301,21.2755,21.2946,176300.0
2007-10-12 14:15:00,33.4,33.42,33.37,33.41,228400.0,21.2946,21.3074,21.2755,21.301,228400.0
2007-10-12 14:20:00,33.42,33.42,33.38,33.41,118300.0,21.3074,21.3074,21.2819,21.301,118300.0
2007-10-12 14:25:00,33.41,33.43,33.4,33.43,110800.0,21.301,21.3138,21.2946,21.3138,110800.0
2007-10-12 14:30:00,33.42,33.44,33.4,33.4,76900.0,21.3074,21.3201,21.2946,21.2946,76900.0
2007-10-12 14:35:00,33.41,33.41,33.39,33.4,77000.0,21.301,21.301,21.2883,21.2946,77000.0
2007-10-12 14:40:00,33.39,33.41,33.37,33.38,127100.0,21.2883,21.301,21.2755,21.2819,127100.0
2007-10-12 14:45:00,33.38,33.39,33.37,33.37,78200.0,21.2819,21.2883,21.2755,21.2755,78200.0
2007-10-12 14:50:00,33.38,33.4,33.37,33.39,87500.0,21.2819,21.2946,21.2755,21.2883,87500.0
2007-10-12 14:55:00,33.38,33.4,33.37,33.38,87100.0,21.2819,21.2946,21.2755,21.2819,87100.0
2007-10-12 15:00:00,33.37,33.38,33.32,33.32,125700.0,21.2755,21.2819,21.2436,21.2436,125700.0
2007-10-12 15:05:00,33.33,33.35,33.32,33.34,192300.0,21.25,21.2628,21.2436,21.2564,192300.0
2007-10-12 15:10:00,33.33,33.38,33.33,33.37,129800.0,21.25,21.2819,21.25,21.2755,129800.0
2007-10-12 15:15:00,33.38,33.4,33.38,33.4,95400.0,21.2819,21.2946,21.2819,21.2946,95400.0
2007-10-12 15:20:00,33.39,33.4,33.33,33.39,216600.0,21.2883,21.2946,21.25,21.2883,216600.0
2007-10-12 15:25:00,33.39,33.39,33.33,33.37,186400.0,21.2883,21.2883,21.25,21.2755,186400.0
2007-10-12 15:30:00,33.37,33.44,33.36,33.4,172300.0,21.2755,21.3201,21.2691,21.2946,172300.0
2007-10-12 15:35:00,33.41,33.43,33.39,33.43,204600.0,21.301,21.3138,21.2883,21.3138,204600.0
2007-10-12 15:40:00,33.43,33.45,33.4,33.4,119200.0,21.3138,21.3265,21.2946,21.2946,119200.0
2007-10-12 15:45:00,33.4,33.41,33.39,33.4,130700.0,21.2946,21.301,21.2883,21.2946,130700.0
2007-10-12 15:50:00,33.4,33.42,33.39,33.41,135200.0,21.2946,21.3074,21.2883,21.301,135200.0
2007-10-12 15:55:00,33.42,33.43,33.4,33.41,246200.0,21.3074,21.3138,21.2946,21.301,246200.0
2007-10-15 09:30:00,33.45,33.65,33.35,33.38,245100.0,21.3265,21.454,21.2628,21.2819,245100.0
2007-10-15 09:35:00,33.37,33.38,33.21,33.22,210300.0,21.2755,21.2819,21.1735,21.1799,210300.0
2007-10-15 09:40:00,33.22,33.27,33.2,33.26,138400.0,21.1799,21.2117,21.1671,21.2054,138400.0
2007-10-15 09:45:00,33.26,33.26,33.15,33.21,167200.0,21.2054,21.2054,21.1352,21.1735,167200.0
2007-10-15 09:50:00,33.21,33.27,33.21,33.23,109400.0,21.1735,21.2117,21.1735,21.1862,109400.0
2007-10-15 09:55:00,33.23,33.23,33.03,33.06,273100.0,21.1862,21.1862,21.0587,21.0779,273100.0
2007-10-15 10:00:00,33.05,33.06,32.93,32.94,344400.0,21.0715,21.0779,20.995,21.0014,344400.0
2007-10-15 10:05:00,32.94,33.03,32.9,33.03,244400.0,21.0014,21.0587,20.9758,21.0587,244400.0
2007-10-15 10:10:00,33.03,33.08,32.99,33.08,125800.0,21.0587,21.0906,21.0332,21.0906,125800.0
2007-10-15 10:15:00,33.09,33.1,33.01,33.08,142600.0,21.097,21.1034,21.046,21.0906,142600.0
2007-10-15 10:20:00,33.08,33.11,33.06,33.08,123500.0,21.0906,21.1097,21.0779,21.0906,123500.0
2007-10-15 10:25:00,33.08,33.09,33.02,33.05,168700.0,21.0906,21.097,21.0524,21.0715,168700.0
2007-10-15 10:30:00,33.05,33.07,33.03,33.03,92500.0,21.0715,21.0842,21.0587,21.0587,92500.0
2007-10-15 10:35:00,33.03,33.07,33.02,33.07,108500.0,21.0587,21.0842,21.0524,21.0842,108500.0
2007-10-15 10:40:00,33.06,33.07,32.97,33.0,204500.0,21.0779,21.0842,21.0205,21.0396,204500.0
2007-10-15 10:45:00,33.0,33.01,32.96,32.99,191500.0,21.0396,21.046,21.0141,21.0332,191500.0
2007-10-15 10:50:00,32.99,33.03,32.91,32.93,247000.0,21.0332,21.0587,20.9822,20.995,247000.0
2007-10-15 10:55:00,32.93,32.98,32.93,32.98,90300.0,20.995,21.0269,20.995,21.0269,90300.0
2007-10-15 11:00:00,32.98,32.98,32.91,32.95,249200.0,21.0269,21.0269,20.9822,21.0077,249200.0
2007-10-15 11:05:00,32.95,33.0,32.94,33.0,268900.0,21.0077,21.0396,21.0014,21.0396,268900.0
2007-10-15 11:10:00,33.0,33.01,32.98,33.0,539400.0,21.0396,21.046,21.0269,21.0396,539400.0
2007-10-15 11:15:00,33.0,33.05,32.99,33.02,224200.0,21.0396,21.0715,21.0332,21.0524,224200.0
2007-10-15 11:20:00,33.01,33.03,32.98,32.99,231000.0,21.046,21.0587,21.0269,21.0332,231000.0
2007-10-15 11:25:00,32.99,33.03,32.97,33.03,1008600.0,21.0332,21.0587,21.0205,21.0587,1008600.0
2007-10-15 11:30:00,33.03,33.05,32.98,33.04,96000.0,21.0587,21.0715,21.0269,21.0651,96000.0
2007-10-15 11:35:00,33.04,33.07,33.02,33.07,149900.0,21.0651,21.0842,21.0524,21.0842,149900.0
2007-10-15 11:40:00,33.07,33.1,33.06,33.08,77100.0,21.0842,21.1034,21.0779,21.0906,77100.0
2007-10-15 11:45:00,33.08,33.11,33.01,33.02,110100.0,21.0906,21.1097,21.046,21.0524,110100.0
2007-10-15 11:50:00,33.02,33.03,33.0,33.01,111900.0,21.0524,21.0587,21.0396,21.046,111900.0
2007-10-15 11:55:00,33.02,33.11,33.0,33.11,242300.0,21.0524,21.1097,21.0396,21.1097,242300.0
2007-10-15 12:00:00,33.11,33.12,33.04,33.06,161600.0,21.1097,21.1161,21.0651,21.0779,161600.0
2007-10-15 12:05:00,33.06,33.09,33.06,33.09,100300.0,21.0779,21.097,21.0779,21.097,100300.0
2007-10-15 12:10:00,33.09,33.15,33.08,33.15,190800.0,21.097,21.1352,21.0906,21.1352,190800.0
2007-10-15 12:15:00,33.15,33.17,33.13,33.14,144400.0,21.1352,21.148,21.1225,21.1289,144400.0
2007-10-15 12:20:00,33.14,33.15,33.13,33.14,33700.0,21.1289,21.1352,21.1225,21.1289,33700.0
2007-10-15 12:25:00,33.15,33.15,33.09,33.1,59000.0,21.1352,21.1352,21.097,21.1034,59000.0
2007-10-15 12:30:00,33.1,33.1,33.02,33.05,121200.0,21.1034,21.1034,21.0524,21.0715,121200.0
2007-10-15 12:35:00,33.06,33.07,33.04,33.04,42300.0,21.0779,21.0842,21.0651,21.0651,42300.0
2007-10-15 12:40:00,33.05,33.05,33.01,33.04,96200.0,21.0715,21.0715,21.046,21.0651,96200.0
2007-10-15 12:45:00,33.04,33.04,33.0,33.0,57000.0,21.0651,21.0651,21.0396,21.0396,57000.0
2007-10-15 12:50:00,33.01,33.01,32.99,33.01,84300.0,21.046,21.046,21.0332,21.046,84300.0
2007-10-15 12:55:00,33.0,33.01,32.97,32.98,113700.0,21.0396,21.046,21.0205,21.0269,113700.0
2007-10-15 13:00:00,32.97,32.98,32.96,32.96,88000.0,21.0205,21.0269,21.0141,21.0141,88000.0
2007-10-15 13:05:00,32.96,32.97,32.94,32.97,204000.0,21.0141,21.0205,21.0014,21.0205,204000.0
2007-10-15 13:10:00,32.96,32.97,32.94,32.95,170700.0,21.0141,21.0205,21.0014,21.0077,170700.0
2007-10-15 13:15:00,32.94,32.97,32.92,32.95,152500.0,21.0014,21.0205,20.9886,21.0077,152500.0
2007-10-15 13:20:00,32.96,32.96,32.9,32.91,114800.0,21.0141,21.0141,20.9758,20.9822,114800.0
2007-10-15 13:25:00,32.91,32.92,32.9,32.92,90900.0,20.9822,20.9886,20.9758,20.9886,90900.0
2007-10-15 13:30:00,32.92,32.92,32.86,32.87,204800.0,20.9886,20.9886,20.9503,20.9567,204800.0
2007-10-15 13:35:00,32.87,32.9,32.84,32.89,323800.0,20.9567,20.9758,20.9376,20.9695,323800.0
2007-10-15 13:40:00,32.89,32.93,32.88,32.89,147200.0,20.9695,20.995,20.9631,20.9695,147200.0
2007-10-15 13:45:00,32.89,32.92,32.87,32.91,117900.0,20.9695,20.9886,20.9567,20.9822,117900.0
2007-10-15 13:50:00,32.91,32.92,32.9,32.9,66100.0,20.9822,20.9886,20.9758,20.9758,66100.0
2007-10-15 13:55:00,32.89,32.93,32.88,32.93,153200.0,20.9695,20.995,20.9631,20.995,153200.0
2007-10-15 14:00:00,32.93,32.93,32.88,32.9,78200.0,20.995,20.995,20.9631,20.9758,78200.0
2007-10-15 14:05:00,32.9,32.9,32.87,32.87,114300.0,20.9758,20.9758,20.9567,20.9567,114300.0
2007-10-15 14:10:00,32.87,32.88,32.85,32.86,189300.0,20.9567,20.9631,20.944,20.9503,189300.0
2007-10-15 14:15:00,32.87,32.9,32.84,32.89,192400.0,20.9567,20.9758,20.9376,20.9695,192400.0
2007-10-15 14:20:00,32.9,32.9,32.86,32.88,80900.0,20.9758,20.9758,20.9503,20.9631,80900.0
2007-10-15 14:25:00,32.88,32.88,32.83,32.87,151700.0,20.9631,20.9631,20.9312,20.9567,151700.0
2007-10-15 14:30:00,32.87,32.9,32.85,32.89,192900.0,20.9567,20.9758,20.944,20.9695,192900.0
2007-10-15 14:35:00,32.9,32.92,32.88,32.89,139800.0,20.9758,20.9886,20.9631,20.9695,139800.0
2007-10-15 14:40:00,32.9,32.92,32.9,32.91,79300.0,20.9758,20.9886,20.9758,20.9822,79300.0
2007-10-15 14:45:00,32.91,32.92,32.88,32.89,117200.0,20.9822,20.9886,20.9631,20.9695,117200.0
2007-10-15 14:50:00,32.89,32.91,32.89,32.9,80500.0,20.9695,20.9822,20.9695,20.9758,80500.0
2007-10-15 14:55:00,32.9,32.9,32.89,32.89,86200.0,20.9758,20.9758,20.9695,20.9695,86200.0
2007-10-15 15:00:00,32.9,32.91,32.88,32.9,204500.0,20.9758,20.9822,20.9631,20.9758,204500.0
2007-10-15 15:05:00,32.91,32.94,32.88,32.88,242900.0,20.9822,21.0014,20.9631,20.9631,242900.0
2007-10-15 15:10:00,32.89,32.89,32.84,32.85,131800.0,20.9695,20.9695,20.9376,20.944,131800.0
2007-10-15 15:15:00,32.85,32.88,32.82,32.88,203200.0,20.944,20.9631,20.9248,20.9631,203200.0
2007-10-15 15:20:00,32.88,32.93,32.85,32.86,247300.0,20.9631,20.995,20.944,20.9503,247300.0
2007-10-15 15:25:00,32.86,32.92,32.83,32.86,365000.0,20.9503,20.9886,20.9312,20.9503,365000.0
2007-10-15 15:30:00,32.86,32.9,32.86,32.87,125300.0,20.9503,20.9758,20.9503,20.9567,125300.0
2007-10-15 15:35:00,32.87,32.9,32.86,32.89,190600.0,20.9567,20.9758,20.9503,20.9695,190600.0
2007-10-15 15:40:00,32.89,32.99,32.88,32.98,344800.0,20.9695,21.0332,20.9631,21.0269,344800.0
2007-10-15 15:45:00,32.98,33.0,32.97,33.0,319300.0,21.0269,21.0396,21.0205,21.0396,319300.0
2007-10-15 15:50:00,32.99,33.0,32.91,32.96,347400.0,21.0332,21.0396,20.9822,21.0141,347400.0
2007-10-15 15:55:00,32.96,33.04,32.95,33.03,400300.0,21.0141,21.0651,21.0077,21.0587,400300.0
2007-10-16 09:30:00,32.95,32.96,32.86,32.89,195200.0,21.0077,21.0141,20.9503,20.9695,195200.0
2007-10-16 09:35:00,32.88,32.89,32.8,32.82,93000.0,20.9631,20.9695,20.9121,20.9248,93000.0
2007-10-16 09:40:00,32.81,32.82,32.77,32.8,135600.0,20.9185,20.9248,20.893,20.9121,135600.0
2007-10-16 09:45:00,32.81,32.82,32.77,32.79,196200.0,20.9185,20.9248,20.893,20.9057,196200.0
2007-10-16 09:50:00,32.79,32.8,32.75,32.77,163000.0,20.9057,20.9121,20.8802,20.893,163000.0
2007-10-16 09:55:00,32.78,32.8,32.77,32.77,80100.0,20.8993,20.9121,20.893,20.893,80100.0
2007-10-16 10:00:00,32.78,32.78,32.75,32.77,168000.0,20.8993,20.8993,20.8802,20.893,168000.0
2007-10-16 10:05:00,32.77,32.8,32.76,32.79,168400.0,20.893,20.9121,20.8866,20.9057,168400.0
2007-10-16 10:10:00,32.79,32.8,32.75,32.75,127700.0,20.9057,20.9121,20.8802,20.8802,127700.0
2007-10-16 10:15:00,32.75,32.76,32.53,32.53,451300.0,20.8802,20.8866,20.74,20.74,451300.0
2007-10-16 10:20:00,32.53,32.55,32.46,32.5,624100.0,20.74,20.7527,20.6953,20.7208,624100.0
2007-10-16 10:25:00,32.5,32.54,32.46,32.53,175000.0,20.7208,20.7463,20.6953,20.74,175000.0
2007-10-16 10:30:00,32.52,32.58,32.51,32.56,307100.0,20.7336,20.7718,20.7272,20.7591,307100.0
2007-10-16 10:35:00,32.56,32.61,32.52,32.53,328500.0,20.7591,20.791,20.7336,20.74,328500.0
2007-10-16 10:40:00,32.53,32.55,32.47,32.52,298700.0,20.74,20.7527,20.7017,20.7336,298700.0
2007-10-16 10:45:00,32.52,32.55,32.52,32.54,132700.0,20.7336,20.7527,20.7336,20.7463,132700.0
2007-10-16 10:50:00,32.55,32.57,32.51,32.54,186000.0,20.7527,20.7655,20.7272,20.7463,186000.0
2007-10-16 10:55:00,32.55,32.6,32.54,32.6,183600.0,20.7527,20.7846,20.7463,20.7846,183600.0
2007-10-16 11:00:00,32.59,32.62,32.55,32.59,185700.0,20.7782,20.7973,20.7527,20.7782,185700.0
2007-10-16 11:05:00,32.58,32.6,32.52,32.54,136200.0,20.7718,20.7846,20.7336,20.7463,136200.0
2007-10-16 11:10:00,32.54,32.54,32.51,32.53,114900.0,20.7463,20.7463,20.7272,20.74,114900.0
2007-10-16 11:15:00,32.53,32.55,32.53,32.53,112000.0,20.74,20.7527,20.74,20.74,112000.0
2007-10-16 11:20:00,32.54,32.56,32.53,32.55,132500.0,20.7463,20.7591,20.74,20.7527,132500.0
2007-10-16 11:25:00,32.54,32.57,32.54,32.55,138100.0,20.7463,20.7655,20.7463,20.7527,138100.0
2007-10-16 11:30:00,32.55,32.61,32.54,32.6,174200.0,20.7527,20.791,20.7463,20.7846,174200.0
2007-10-16 11:35:00,32.59,32.74,32.59,32.68,402800.0,20.7782,20.8738,20.7782,20.8356,402800.0
2007-10-16 11:40:00,32.68,32.71,32.65,32.68,122700.0,20.8356,20.8547,20.8165,20.8356,122700.0
2007-10-16 11:45:00,32.69,32.69,32.59,32.6,78300.0,20.842,20.842,20.7782,20.7846,78300.0
2007-10-16 11:50:00,32.61,32.61,32.58,32.59,72900.0,20.791,20.791,20.7718,20.7782,72900.0
2007-10-16 11:55:00,32.59,32.6,32.53,32.55,126900.0,20.7782,20.7846,20.74,20.7527,126900.0
2007-10-16 12:00:00,32.54,32.55,32.53,32.53,108100.0,20.7463,20.7527,20.74,20.74,108100.0
2007-10-16 12:05:00,32.53,32.54,32.52,32.54,100700.0,20.74,20.7463,20.7336,20.7463,100700.0
2007-10-16 12:10:00,32.53,32.54,32.5,32.51,134500.0,20.74,20.7463,20.7208,20.7272,134500.0
2007-10-16 12:15:00,32.5,32.52,32.5,32.51,164400.0,20.7208,20.7336,20.7208,20.7272,164400.0
2007-10-16 12:20:00,32.5,32.51,32.46,32.51,148700.0,20.7208,20.7272,20.6953,20.7272,148700.0
2007-10-16 12:25:00,32.5,32.58,32.5,32.58,216500.0,20.7208,20.7718,20.7208,20.7718,216500.0
2007-10-16 12:30:00,32.58,32.6,32.54,32.55,96000.0,20.7718,20.7846,20.7463,20.7527,96000.0
2007-10-16 12:35:00,32.55,32.56,32.53,32.53,64100.0,20.7527,20.7591,20.74,20.74,64100.0
2007-10-16 12:40:00,32.53,32.54,32.52,32.53,92600.0,20.74,20.7463,20.7336,20.74,92600.0
2007-10-16 12:45:00,32.52,32.54,32.52,32.54,122300.0,20.7336,20.7463,20.7336,20.7463,122300.0
2007-10-16 12:50:00,32.54,32.54,32.52,32.53,128900.0,20.7463,20.7463,20.7336,20.74,128900.0
2007-10-16 12:55:00,32.52,32.53,32.51,32.53,105100.0,20.7336,20.74,20.7272,20.74,105100.0
2007-10-16 13:00:00,32.52,32.53,32.47,32.47,114500.0,20.7336,20.74,20.7017,20.7017,114500.0
2007-10-16 13:05:00,32.47,32.48,32.43,32.44,267000.0,20.7017,20.7081,20.6762,20.6826,267000.0
2007-10-16 13:10:00,32.44,32.47,32.4,32.4,207200.0,20.6826,20.7017,20.6571,20.6571,207200.0
2007-10-16 13:15:00,32.41,32.43,32.38,32.42,190000.0,20.6634,20.6762,20.6443,20.6698,190000.0
2007-10-16 13:20:00,32.42,32.5,32.41,32.47,195400.0,20.6698,20.7208,20.6634,20.7017,195400.0
2007-10-16 13:25:00,32.48,32.49,32.4,32.42,147100.0,20.7081,20.7144,20.6571,20.6698,147100.0
2007-10-16 13:30:00,32.43,32.43,32.32,32.37,228300.0,20.6762,20.6762,20.6061,20.6379,228300.0
2007-10-16 13:35:00,32.38,32.46,32.37,32.41,234100.0,20.6443,20.6953,20.6379,20.6634,234100.0
2007-10-16 13:40:00,32.41,32.42,32.37,32.41,162200.0,20.6634,20.6698,20.6379,20.6634,162200.0
2007-10-16 13:45:00,32.41,32.43,32.37,32.41,181000.0,20.6634,20.6762,20.6379,20.6634,181000.0
2007-10-16 13:50:00,32.41,32.41,32.38,32.38,137300.0,20.6634,20.6634,20.6443,20.6443,137300.0
2007-10-16 13:55:00,32.37,32.41,32.37,32.39,213900.0,20.6379,20.6634,20.6379,20.6507,213900.0
2007-10-16 14:00:00,32.38,32.4,32.36,32.39,155400.0,20.6443,20.6571,20.6316,20.6507,155400.0
2007-10-16 14:05:00,32.39,32.4,32.37,32.38,112700.0,20.6507,20.6571,20.6379,20.6443,112700.0
2007-10-16 14:10:00,32.37,32.4,32.35,32.36,155200.0,20.6379,20.6571,20.6252,20.6316,155200.0
2007-10-16 14:15:00,32.35,32.42,32.35,32.38,334800.0,20.6252,20.6698,20.6252,20.6443,334800.0
2007-10-16 14:20:00,32.38,32.39,32.36,32.37,82900.0,20.6443,20.6507,20.6316,20.6379,82900.0
2007-10-16 14:25:00,32.36,32.39,32.3,32.32,202000.0,20.6316,20.6507,20.5933,20.6061,202000.0
2007-10-16 14:30:00,32.32,32.32,32.26,32.28,208400.0,20.6061,20.6061,20.5678,20.5806,208400.0
2007-10-16 14:35:00,32.27,32.3,32.24,32.26,222500.0,20.5742,20.5933,20.5551,20.5678,222500.0
2007-10-16 14:40:00,32.27,32.29,32.25,32.28,180100.0,20.5742,20.5869,20.5614,20.5806,180100.0
2007-10-16 14:45:00,32.28,32.35,32.28,32.34,138000.0,20.5806,20.6252,20.5806,20.6188,138000.0
2007-10-16 14:50:00,32.34,32.38,32.32,32.34,173600.0,20.6188,20.6443,20.6061,20.6188,173600.0
2007-10-16 14:55:00,32.33,32.34,32.3,32.3,117300.0,20.6124,20.6188,20.5933,20.5933,117300.0
2007-10-16 15:00:00,32.3,32.32,32.28,32.31,193600.0,20.5933,20.6061,20.5806,20.5997,193600.0
2007-10-16 15:05:00,32.3,32.32,32.3,32.31,269200.0,20.5933,20.6061,20.5933,20.5997,269200.0
2007-10-16 15:10:00,32.32,32.35,32.3,32.35,102400.0,20.6061,20.6252,20.5933,20.6252,102400.0
2007-10-16 15:15:00,32.34,32.35,32.3,32.32,150500.0,20.6188,20.6252,20.5933,20.6061,150500.0
2007-10-16 15:20:00,32.32,32.33,32.31,32.33,128100.0,20.6061,20.6124,20.5997,20.6124,128100.0
2007-10-16 15:25:00,32.32,32.4,32.32,32.37,179000.0,20.6061,20.6571,20.6061,20.6379,179000.0
2007-10-16 15:30:00,32.37,32.4,32.35,32.4,296400.0,20.6379,20.6571,20.6252,20.6571,296400.0
2007-10-16 15:35:00,32.41,32.52,32.39,32.51,436500.0,20.6634,20.7336,20.6507,20.7272,436500.0
2007-10-16 15:40:00,32.5,32.53,32.46,32.5,410400.0,20.7208,20.74,20.6953,20.7208,410400.0
2007-10-16 15:45:00,32.5,32.53,32.49,32.5,421900.0,20.7208,20.74,20.7144,20.7208,421900.0
2007-10-16 15:50:00,32.5,32.55,32.49,32.52,337700.0,20.7208,20.7527,20.7144,20.7336,337700.0
2007-10-16 15:55:00,32.53,32.57,32.5,32.5,537500.0,20.74,20.7655,20.7208,20.7208,537500.0
2007-10-17 09:30:00,32.81,32.9,32.67,32.84,308300.0,20.9185,20.9758,20.8292,20.9376,308300.0
2007-10-17 09:35:00,32.84,32.84,32.62,32.67,149900.0,20.9376,20.9376,20.7973,20.8292,149900.0
2007-10-17 09:40:00,32.67,32.73,32.62,32.64,88000.0,20.8292,20.8675,20.7973,20.8101,88000.0
2007-10-17 09:45:00,32.63,32.72,32.54,32.71,183600.0,20.8037,20.8611,20.7463,20.8547,183600.0
2007-10-17 09:50:00,32.71,32.72,32.63,32.7,142300.0,20.8547,20.8611,20.8037,20.8483,142300.0
2007-10-17 09:55:00,32.7,32.79,32.69,32.78,144100.0,20.8483,20.9057,20.842,20.8993,144100.0
2007-10-17 10:00:00,32.78,32.79,32.59,32.61,137900.0,20.8993,20.9057,20.7782,20.791,137900.0
2007-10-17 10:05:00,32.61,32.64,32.59,32.62,171000.0,20.791,20.8101,20.7782,20.7973,171000.0
2007-10-17 10:10:00,32.62,32.63,32.58,32.6,99200.0,20.7973,20.8037,20.7718,20.7846,99200.0
2007-10-17 10:15:00,32.61,32.64,32.51,32.52,140500.0,20.791,20.8101,20.7272,20.7336,140500.0
2007-10-17 10:20:00,32.52,32.64,32.51,32.58,203800.0,20.7336,20.8101,20.7272,20.7718,203800.0
2007-10-17 10:25:00,32.58,32.63,32.54,32.54,116500.0,20.7718,20.8037,20.7463,20.7463,116500.0
2007-10-17 10:30:00,32.54,32.6,32.54,32.59,162700.0,20.7463,20.7846,20.7463,20.7782,162700.0
2007-10-17 10:35:00,32.58,32.58,32.5,32.51,148000.0,20.7718,20.7718,20.7208,20.7272,148000.0
2007-10-17 10:40:00,32.51,32.54,32.46,32.46,189900.0,20.7272,20.7463,20.6953,20.6953,189900.0
2007-10-17 10:45:00,32.46,32.47,32.41,32.42,315000.0,20.6953,20.7017,20.6634,20.6698,315000.0
2007-10-17 10:50:00,32.42,32.46,32.41,32.45,172400.0,20.6698,20.6953,20.6634,20.6889,172400.0
2007-10-17 10:55:00,32.44,32.44,32.41,32.44,116600.0,20.6826,20.6826,20.6634,20.6826,116600.0
2007-10-17 11:00:00,32.43,32.43,32.4,32.4,210800.0,20.6762,20.6762,20.6571,20.6571,210800.0
2007-10-17 11:05:00,32.4,32.4,32.35,32.35,152200.0,20.6571,20.6571,20.6252,20.6252,152200.0
2007-10-17 11:10:00,32.35,32.35,32.32,32.33,190800.0,20.6252,20.6252,20.6061,20.6124,190800.0
2007-10-17 11:15:00,32.33,32.4,32.31,32.38,212500.0,20.6124,20.6571,20.5997,20.6443,212500.0
2007-10-17 11:20:00,32.39,32.39,32.22,32.3,275700.0,20.6507,20.6507,20.5423,20.5933,275700.0
2007-10-17 11:25:00,32.31,32.31,32.25,32.27,125500.0,20.5997,20.5997,20.5614,20.5742,125500.0
2007-10-17 11:30:00,32.26,32.29,32.23,32.29,138100.0,20.5678,20.5869,20.5487,20.5869,138100.0
2007-10-17 11:35:00,32.28,32.29,32.25,32.26,165400.0,20.5806,20.5869,20.5614,20.5678,165400.0
2007-10-17 11:40:00,32.27,32.29,32.25,32.29,129700.0,20.5742,20.5869,20.5614,20.5869,129700.0
2007-10-17 11:45:00,32.28,32.31,32.21,32.21,264600.0,20.5806,20.5997,20.5359,20.5359,264600.0
2007-10-17 11:50:00,32.21,32.24,32.19,32.22,246000.0,20.5359,20.5551,20.5232,20.5423,246000.0
2007-10-17 11:55:00,32.22,32.23,32.18,32.18,138800.0,20.5423,20.5487,20.5168,20.5168,138800.0
2007-10-17 12:00:00,32.18,32.2,32.12,32.13,254400.0,20.5168,20.5296,20.4786,20.4849,254400.0
2007-10-17 12:05:00,32.14,32.14,32.12,32.12,169500.0,20.4913,20.4913,20.4786,20.4786,169500.0
2007-10-17 12:10:00,32.13,32.13,32.05,32.05,184100.0,20.4849,20.4849,20.4339,20.4339,184100.0
2007-10-17 12:15:00,32.06,32.08,32.04,32.04,250200.0,20.4403,20.453,20.4275,20.4275,250200.0
2007-10-17 12:20:00,32.05,32.05,32.0,32.01,342400.0,20.4339,20.4339,20.402,20.4084,342400.0
2007-10-17 12:25:00,32.0,32.01,31.93,31.98,440700.0,20.402,20.4084,20.3574,20.3893,440700.0
2007-10-17 12:30:00,31.98,32.0,31.96,31.97,217600.0,20.3893,20.402,20.3765,20.3829,217600.0
2007-10-17 12:35:00,31.98,32.0,31.97,31.98,151300.0,20.3893,20.402,20.3829,20.3893,151300.0
2007-10-17 12:40:00,31.99,32.01,31.97,31.99,232100.0,20.3957,20.4084,20.3829,20.3957,232100.0
2007-10-17 12:45:00,31.98,31.99,31.94,31.96,156000.0,20.3893,20.3957,20.3638,20.3765,156000.0
2007-10-17 12:50:00,31.96,31.99,31.94,31.94,189900.0,20.3765,20.3957,20.3638,20.3638,189900.0
2007-10-17 12:55:00,31.94,31.96,31.86,31.88,260100.0,20.3638,20.3765,20.3128,20.3255,260100.0
2007-10-17 13:00:00,31.89,31.92,31.87,31.92,216000.0,20.3319,20.351,20.3192,20.351,216000.0
2007-10-17 13:05:00,31.92,31.92,31.82,31.82,248800.0,20.351,20.351,20.2873,20.2873,248800.0
2007-10-17 13:10:00,31.82,31.83,31.78,31.81,272600.0,20.2873,20.2937,20.2618,20.2809,272600.0
2007-10-17 13:15:00,31.81,31.84,31.73,31.74,544400.0,20.2809,20.3,20.2299,20.2363,544400.0
2007-10-17 13:20:00,31.74,31.76,31.69,31.74,288400.0,20.2363,20.249,20.2044,20.2363,288400.0
2007-10-17 13:25:00,31.75,31.75,31.68,31.68,180200.0,20.2427,20.2427,20.198,20.198,180200.0
2007-10-17 13:30:00,31.69,31.75,31.68,31.75,230800.0,20.2044,20.2427,20.198,20.2427,230800.0
2007-10-17 13:35:00,31.76,31.78,31.7,31.7,443300.0,20.249,20.2618,20.2108,20.2108,443300.0
2007-10-17 13:40:00,31.71,31.74,31.66,31.68,277400.0,20.2171,20.2363,20.1853,20.198,277400.0
2007-10-17 13:45:00,31.68,31.68,31.6,31.61,303500.0,20.198,20.198,20.147,20.1534,303500.0
2007-10-17 13:50:00,31.6,31.63,31.5,31.53,474000.0,20.147,20.1661,20.0833,20.1024,474000.0
2007-10-17 13:55:00,31.54,31.57,31.51,31.56,350800.0,20.1088,20.1279,20.0896,20.1215,350800.0
2007-10-17 14:00:00,31.56,31.57,31.5,31.52,530600.0,20.1215,20.1279,20.0833,20.096,530600.0
2007-10-17 14:05:00,31.51,31.78,31.51,31.76,452300.0,20.0896,20.2618,20.0896,20.249,452300.0
2007-10-17 14:10:00,31.76,31.76,31.55,31.71,303000.0,20.249,20.249,20.1151,20.2171,303000.0
2007-10-17 14:15:00,31.71,31.72,31.54,31.62,399700.0,20.2171,20.2235,20.1088,20.1598,399700.0
2007-10-17 14:20:00,31.62,31.65,31.58,31.63,277500.0,20.1598,20.1789,20.1343,20.1661,277500.0
2007-10-17 14:25:00,31.62,31.64,31.51,31.52,281100.0,20.1598,20.1725,20.0896,20.096,281100.0
2007-10-17 14:30:00,31.52,31.56,31.45,31.49,390100.0,20.096,20.1215,20.0514,20.0769,390100.0
2007-10-17 14:35:00,31.48,31.49,31.45,31.48,273800.0,20.0705,20.0769,20.0514,20.0705,273800.0
2007-10-17 14:40:00,31.47,31.6,31.47,31.6,390300.0,20.0641,20.147,20.0641,20.147,390300.0
2007-10-17 14:45:00,31.6,31.6,31.52,31.54,256700.0,20.147,20.147,20.096,20.1088,256700.0
2007-10-17 14:50:00,31.54,31.55,31.46,31.47,189000.0,20.1088,20.1151,20.0578,20.0641,189000.0
2007-10-17 14:55:00,31.47,31.56,31.46,31.53,338700.0,20.0641,20.1215,20.0578,20.1024,338700.0
2007-10-17 15:00:00,31.54,31.6,31.53,31.53,441400.0,20.1088,20.147,20.1024,20.1024,441400.0
2007-10-17 15:05:00,31.53,31.68,31.53,31.68,489500.0,20.1024,20.198,20.1024,20.198,489500.0
2007-10-17 15:10:00,31.67,31.68,31.57,31.6,306800.0,20.1916,20.198,20.1279,20.147,306800.0
2007-10-17 15:15:00,31.6,31.68,31.59,31.6,327200.0,20.147,20.198,20.1406,20.147,327200.0
2007-10-17 15:20:00,31.6,31.61,31.53,31.54,275300.0,20.147,20.1534,20.1024,20.1088,275300.0
2007-10-17 15:25:00,31.53,31.55,31.49,31.54,347700.0,20.1024,20.1151,20.0769,20.1088,347700.0
2007-10-17 15:30:00,31.54,31.58,31.49,31.51,414100.0,20.1088,20.1343,20.0769,20.0896,414100.0
2007-10-17 15:35:00,31.51,31.55,31.51,31.53,373200.0,20.0896,20.1151,20.0896,20.1024,373200.0
2007-10-17 15:40:00,31.53,31.65,31.52,31.62,531600.0,20.1024,20.1789,20.096,20.1598,531600.0
2007-10-17 15:45:00,31.63,31.75,31.62,31.73,757700.0,20.1661,20.2427,20.1598,20.2299,757700.0
2007-10-17 15:50:00,31.74,31.8,31.72,31.79,588300.0,20.2363,20.2745,20.2235,20.2682,588300.0
2007-10-17 15:55:00,31.79,31.82,31.75,31.81,751300.0,20.2682,20.2873,20.2427,20.2809,751300.0
2007-10-18 09:30:00,31.6,31.78,31.51,31.59,426400.0,20.147,20.2618,20.0896,20.1406,426400.0
2007-10-18 09:35:00,31.59,31.65,31.54,31.62,215400.0,20.1406,20.1789,20.1088,20.1598,215400.0
2007-10-18 09:40:00,31.63,31.73,31.59,31.67,219900.0,20.1661,20.2299,20.1406,20.1916,219900.0
2007-10-18 09:45:00,31.66,31.67,31.6,31.62,176500.0,20.1853,20.1916,20.147,20.1598,176500.0
2007-10-18 09:50:00,31.61,31.62,31.47,31.48,210700.0,20.1534,20.1598,20.0641,20.0705,210700.0
2007-10-18 09:55:00,31.48,31.56,31.47,31.55,148800.0,20.0705,20.1215,20.0641,20.1151,148800.0
2007-10-18 10:00:00,31.55,31.56,31.4,31.44,262900.0,20.1151,20.1215,20.0195,20.045,262900.0
2007-10-18 10:05:00,31.44,31.55,31.39,31.55,309200.0,20.045,20.1151,20.0131,20.1151,309200.0
2007-10-18 10:10:00,31.55,31.57,31.51,31.52,230200.0,20.1151,20.1279,20.0896,20.096,230200.0
2007-10-18 10:15:00,31.53,31.56,31.52,31.53,249400.0,20.1024,20.1215,20.096,20.1024,249400.0
2007-10-18 10:20:00,31.54,31.6,31.53,31.59,213800.0,20.1088,20.147,20.1024,20.1406,213800.0
2007-10-18 10:25:00,31.59,31.59,31.54,31.54,183200.0,20.1406,20.1406,20.1088,20.1088,183200.0
2007-10-18 10:30:00,31.55,31.55,31.53,31.53,154200.0,20.1151,20.1151,20.1024,20.1024,154200.0
2007-10-18 10:35:00,31.53,31.54,31.48,31.48,242400.0,20.1024,20.1088,20.0705,20.0705,242400.0
2007-10-18 10:40:00,31.48,31.51,31.45,31.46,200500.0,20.0705,20.0896,20.0514,20.0578,200500.0
2007-10-18 10:45:00,31.46,31.53,31.46,31.52,227400.0,20.0578,20.1024,20.0578,20.096,227400.0
2007-10-18 10:50:00,31.51,31.54,31.49,31.53,205300.0,20.0896,20.1088,20.0769,20.1024,205300.0
2007-10-18 10:55:00,31.53,31.54,31.4,31.4,237300.0,20.1024,20.1088,20.0195,20.0195,237300.0
2007-10-18 11:00:00,31.4,31.45,31.38,31.44,328300.0,20.0195,20.0514,20.0068,20.045,328300.0
2007-10-18 11:05:00,31.44,31.54,31.43,31.52,237300.0,20.045,20.1088,20.0386,20.096,237300.0
2007-10-18 11:10:00,31.53,31.53,31.45,31.5,200500.0,20.1024,20.1024,20.0514,20.0833,200500.0
2007-10-18 11:15:00,31.5,31.52,31.44,31.44,340700.0,20.0833,20.096,20.045,20.045,340700.0
2007-10-18 11:20:00,31.45,31.45,31.42,31.43,191500.0,20.0514,20.0514,20.0323,20.0386,191500.0
2007-10-18 11:25:00,31.43,31.51,31.41,31.49,231900.0,20.0386,20.0896,20.0259,20.0769,231900.0
2007-10-18 11:30:00,31.49,31.53,31.49,31.53,138400.0,20.0769,20.1024,20.0769,20.1024,138400.0
2007-10-18 11:35:00,31.53,31.62,31.52,31.6,230900.0,20.1024,20.1598,20.096,20.147,230900.0
2007-10-18 11:40:00,31.6,31.64,31.5,31.56,263100.0,20.147,20.1725,20.0833,20.1215,263100.0
2007-10-18 11:45:00,31.56,31.58,31.56,31.57,94300.0,20.1215,20.1343,20.1215,20.1279,94300.0
2007-10-18 11:50:00,31.57,31.61,31.57,31.61,146700.0,20.1279,20.1534,20.1279,20.1534,146700.0
2007-10-18 11:55:00,31.6,31.7,31.6,31.7,194900.0,20.147,20.2108,20.147,20.2108,194900.0
2007-10-18 12:00:00,31.7,31.72,31.67,31.69,220200.0,20.2108,20.2235,20.1916,20.2044,220200.0
2007-10-18 12:05:00,31.69,31.71,31.67,31.7,225900.0,20.2044,20.2171,20.1916,20.2108,225900.0
2007-10-18 12:10:00,31.71,31.73,31.69,31.69,112900.0,20.2171,20.2299,20.2044,20.2044,112900.0
2007-10-18 12:15:00,31.69,31.79,31.69,31.78,199300.0,20.2044,20.2682,20.2044,20.2618,199300.0
2007-10-18 12:20:00,31.78,31.88,31.78,31.86,279100.0,20.2618,20.3255,20.2618,20.3128,279100.0
2007-10-18 12:25:00,31.86,31.87,31.79,31.84,145600.0,20.3128,20.3192,20.2682,20.3,145600.0
2007-10-18 12:30:00,31.84,31.86,31.82,31.85,94000.0,20.3,20.3128,20.2873,20.3064,94000.0
2007-10-18 12:35:00,31.85,31.98,31.84,31.96,306100.0,20.3064,20.3893,20.3,20.3765,306100.0
2007-10-18 12:40:00,31.96,31.98,31.91,31.94,141900.0,20.3765,20.3893,20.3447,20.3638,141900.0
2007-10-18 12:45:00,31.94,31.99,31.93,31.98,249300.0,20.3638,20.3957,20.3574,20.3893,249300.0
2007-10-18 12:50:00,31.98,32.01,31.9,31.92,259300.0,20.3893,20.4084,20.3383,20.351,259300.0
2007-10-18 12:55:00,31.91,31.94,31.88,31.92,108400.0,20.3447,20.3638,20.3255,20.351,108400.0
2007-10-18 13:00:00,31.92,31.95,31.9,31.9,135700.0,20.351,20.3702,20.3383,20.3383,135700.0
2007-10-18 13:05:00,31.91,31.93,31.89,31.92,116800.0,20.3447,20.3574,20.3319,20.351,116800.0
2007-10-18 13:10:00,31.91,31.92,31.9,31.91,188100.0,20.3447,20.351,20.3383,20.3447,188100.0
2007-10-18 13:15:00,31.91,31.96,31.9,31.94,224300.0,20.3447,20.3765,20.3383,20.3638,224300.0
2007-10-18 13:20:00,31.94,31.95,31.92,31.94,91900.0,20.3638,20.3702,20.351,20.3638,91900.0
2007-10-18 13:25:00,31.93,31.94,31.85,31.85,172400.0,20.3574,20.3638,20.3064,20.3064,172400.0
2007-10-18 13:30:00,31.86,31.88,31.83,31.87,266300.0,20.3128,20.3255,20.2937,20.3192,266300.0
2007-10-18 13:35:00,31.87,31.93,31.86,31.88,247300.0,20.3192,20.3574,20.3128,20.3255,247300.0
2007-10-18 13:40:00,31.88,31.91,31.88,31.9,172700.0,20.3255,20.3447,20.3255,20.3383,172700.0
2007-10-18 13:45:00,31.89,31.9,31.88,31.89,97000.0,20.3319,20.3383,20.3255,20.3319,97000.0
2007-10-18 13:50:00,31.89,31.92,31.89,31.92,131600.0,20.3319,20.351,20.3319,20.351,131600.0
2007-10-18 13:55:00,31.91,31.93,31.89,31.91,282800.0,20.3447,20.3574,20.3319,20.3447,282800.0
2007-10-18 14:00:00,31.92,31.95,31.9,31.94,178200.0,20.351,20.3702,20.3383,20.3638,178200.0
2007-10-18 14:05:00,31.94,31.95,31.91,31.93,303200.0,20.3638,20.3702,20.3447,20.3574,303200.0
2007-10-18 14:10:00,31.93,31.96,31.92,31.95,198200.0,20.3574,20.3765,20.351,20.3702,198200.0
2007-10-18 14:15:00,31.94,31.95,31.87,31.87,214200.0,20.3638,20.3702,20.3192,20.3192,214200.0
2007-10-18 14:20:00,31.87,31.88,31.82,31.83,247900.0,20.3192,20.3255,20.2873,20.2937,247900.0
2007-10-18 14:25:00,31.84,31.85,31.8,31.82,134000.0,20.3,20.3064,20.2745,20.2873,134000.0
2007-10-18 14:30:00,31.81,31.83,31.77,31.79,321800.0,20.2809,20.2937,20.2554,20.2682,321800.0
2007-10-18 14:35:00,31.8,31.81,31.78,31.8,243900.0,20.2745,20.2809,20.2618,20.2745,243900.0
2007-10-18 14:40:00,31.79,31.84,31.79,31.83,167000.0,20.2682,20.3,20.2682,20.2937,167000.0
2007-10-18 14:45:00,31.83,31.83,31.64,31.65,309900.0,20.2937,20.2937,20.1725,20.1789,309900.0
2007-10-18 14:50:00,31.64,31.73,31.64,31.73,181000.0,20.1725,20.2299,20.1725,20.2299,181000.0
2007-10-18 14:55:00,31.73,31.78,31.73,31.74,205300.0,20.2299,20.2618,20.2299,20.2363,205300.0
2007-10-18 15:00:00,31.75,31.79,31.74,31.79,130900.0,20.2427,20.2682,20.2363,20.2682,130900.0
2007-10-18 15:05:00,31.79,31.8,31.77,31.77,174500.0,20.2682,20.2745,20.2554,20.2554,174500.0
2007-10-18 15:10:00,31.76,31.85,31.75,31.8,260300.0,20.249,20.3064,20.2427,20.2745,260300.0
2007-10-18 15:15:00,31.8,31.82,31.76,31.8,148500.0,20.2745,20.2873,20.249,20.2745,148500.0
2007-10-18 15:20:00,31.8,31.84,31.79,31.84,205700.0,20.2745,20.3,20.2682,20.3,205700.0
2007-10-18 15:25:00,31.84,31.86,31.79,31.79,236900.0,20.3,20.3128,20.2682,20.2682,236900.0
2007-10-18 15:30:00,31.8,31.83,31.78,31.79,200000.0,20.2745,20.2937,20.2618,20.2682,200000.0
2007-10-18 15:35:00,31.79,31.82,31.78,31.78,196000.0,20.2682,20.2873,20.2618,20.2618,196000.0
2007-10-18 15:40:00,31.78,31.78,31.71,31.71,323500.0,20.2618,20.2618,20.2171,20.2171,323500.0
2007-10-18 15:45:00,31.71,31.72,31.64,31.65,279500.0,20.2171,20.2235,20.1725,20.1789,279500.0
2007-10-18 15:50:00,31.65,31.71,31.64,31.7,302000.0,20.1789,20.2171,20.1725,20.2108,302000.0
2007-10-18 15:55:00,31.69,31.7,31.62,31.68,425100.0,20.2044,20.2108,20.1598,20.198,425100.0
2007-10-19 09:30:00,31.72,31.85,31.4,31.54,1585700.0,20.2235,20.3064,20.0195,20.1088,1585700.0
2007-10-19 09:35:00,31.54,31.6,31.3,31.33,352400.0,20.1088,20.147,19.9557,19.9749,352400.0
2007-10-19 09:40:00,31.33,31.37,31.26,31.35,254500.0,19.9749,20.0004,19.9302,19.9876,254500.0
2007-10-19 09:45:00,31.35,31.46,31.33,31.45,350200.0,19.9876,20.0578,19.9749,20.0514,350200.0
2007-10-19 09:50:00,31.45,31.5,31.33,31.4,273200.0,20.0514,20.0833,19.9749,20.0195,273200.0
2007-10-19 09:55:00,31.39,31.44,31.37,31.4,204800.0,20.0131,20.045,20.0004,20.0195,204800.0
2007-10-19 10:00:00,31.41,31.43,31.33,31.37,189100.0,20.0259,20.0386,19.9749,20.0004,189100.0
2007-10-19 10:05:00,31.37,31.37,31.3,31.34,195300.0,20.0004,20.0004,19.9557,19.9813,195300.0
2007-10-19 10:10:00,31.33,31.39,31.33,31.36,124600.0,19.9749,20.0131,19.9749,19.994,124600.0
2007-10-19 10:15:00,31.36,31.38,31.35,31.36,77000.0,19.994,20.0068,19.9876,19.994,77000.0
2007-10-19 10:20:00,31.36,31.37,31.3,31.33,186600.0,19.994,20.0004,19.9557,19.9749,186600.0
2007-10-19 10:25:00,31.33,31.42,31.32,31.4,116800.0,19.9749,20.0323,19.9685,20.0195,116800.0
2007-10-19 10:30:00,31.4,31.4,31.29,31.29,156400.0,20.0195,20.0195,19.9494,19.9494,156400.0
2007-10-19 10:35:00,31.29,31.32,31.25,31.28,246200.0,19.9494,19.9685,19.9239,19.943,246200.0
2007-10-19 10:40:00,31.27,31.27,31.16,31.18,292400.0,19.9366,19.9366,19.8665,19.8792,292400.0
2007-10-19 10:45:00,31.18,31.19,31.11,31.12,272800.0,19.8792,19.8856,19.8346,19.841,272800.0
2007-10-19 10:50:00,31.13,31.2,31.12,31.19,187400.0,19.8474,19.892,19.841,19.8856,187400.0
2007-10-19 10:55:00,31.19,31.19,31.09,31.12,257800.0,19.8856,19.8856,19.8219,19.841,257800.0
2007-10-19 11:00:00,31.13,31.23,31.09,31.23,241300.0,19.8474,19.9111,19.8219,19.9111,241300.0
2007-10-19 11:05:00,31.23,31.28,31.17,31.26,694200.0,19.9111,19.943,19.8729,19.9302,694200.0
2007-10-19 11:10:00,31.26,31.29,31.25,31.29,85800.0,19.9302,19.9494,19.9239,19.9494,85800.0
2007-10-19 11:15:00,31.28,31.29,31.27,31.27,79400.0,19.943,19.9494,19.9366,19.9366,79400.0
2007-10-19 11:20:00,31.27,31.28,31.21,31.23,181100.0,19.9366,19.943,19.8984,19.9111,181100.0
2007-10-19 11:25:00,31.24,31.25,31.23,31.24,43300.0,19.9175,19.9239,19.9111,19.9175,43300.0
2007-10-19 11:30:00,31.25,31.26,31.12,31.13,278100.0,19.9239,19.9302,19.841,19.8474,278100.0
2007-10-19 11:35:00,31.13,31.2,31.12,31.16,236100.0,19.8474,19.892,19.841,19.8665,236100.0
2007-10-19 11:40:00,31.16,31.24,31.15,31.24,138400.0,19.8665,19.9175,19.8601,19.9175,138400.0
2007-10-19 11:45:00,31.24,31.25,31.18,31.23,158100.0,19.9175,19.9239,19.8792,19.9111,158100.0
2007-10-19 11:50:00,31.23,31.23,31.13,31.15,272800.0,19.9111,19.9111,19.8474,19.8601,272800.0
2007-10-19 11:55:00,31.15,31.19,31.05,31.08,321000.0,19.8601,19.8856,19.7964,19.8155,321000.0
2007-10-19 12:00:00,31.08,31.08,31.01,31.01,265000.0,19.8155,19.8155,19.7709,19.7709,265000.0
2007-10-19 12:05:00,31.01,31.06,31.0,31.02,806000.0,19.7709,19.8027,19.7645,19.7772,806000.0
2007-10-19 12:10:00,31.01,31.03,31.0,31.0,377600.0,19.7709,19.7836,19.7645,19.7645,377600.0
2007-10-19 12:15:00,31.0,31.01,30.92,30.93,506300.0,19.7645,19.7709,19.7135,19.7198,506300.0
2007-10-19 12:20:00,30.93,30.95,30.89,30.9,364500.0,19.7198,19.7326,19.6943,19.7007,364500.0
2007-10-19 12:25:00,30.9,30.91,30.84,30.84,340100.0,19.7007,19.7071,19.6625,19.6625,340100.0
2007-10-19 12:30:00,30.84,30.91,30.84,30.9,289600.0,19.6625,19.7071,19.6625,19.7007,289600.0
2007-10-19 12:35:00,30.9,30.97,30.89,30.97,240100.0,19.7007,19.7454,19.6943,19.7454,240100.0
2007-10-19 12:40:00,30.97,31.02,30.93,30.95,309700.0,19.7454,19.7772,19.7198,19.7326,309700.0
2007-10-19 12:45:00,30.95,31.02,30.93,31.0,174500.0,19.7326,19.7772,19.7198,19.7645,174500.0
2007-10-19 12:50:00,31.0,31.0,30.97,30.98,119400.0,19.7645,19.7645,19.7454,19.7517,119400.0
2007-10-19 12:55:00,30.97,31.0,30.97,30.98,165800.0,19.7454,19.7645,19.7454,19.7517,165800.0
2007-10-19 13:00:00,30.97,31.0,30.92,30.94,189900.0,19.7454,19.7645,19.7135,19.7262,189900.0
2007-10-19 13:05:00,30.94,30.96,30.93,30.95,183500.0,19.7262,19.739,19.7198,19.7326,183500.0
2007-10-19 13:10:00,30.96,30.98,30.94,30.95,143500.0,19.739,19.7517,19.7262,19.7326,143500.0
2007-10-19 13:15:00,30.95,30.96,30.88,30.9,203200.0,19.7326,19.739,19.688,19.7007,203200.0
2007-10-19 13:20:00,30.89,30.9,30.81,30.82,283800.0,19.6943,19.7007,19.6433,19.6497,283800.0
2007-10-19 13:25:00,30.81,30.87,30.78,30.85,373400.0,19.6433,19.6816,19.6242,19.6688,373400.0
2007-10-19 13:30:00,30.84,30.86,30.79,30.84,237200.0,19.6625,19.6752,19.6306,19.6625,237200.0
2007-10-19 13:35:00,30.83,30.87,30.83,30.85,254900.0,19.6561,19.6816,19.6561,19.6688,254900.0
2007-10-19 13:40:00,30.86,30.9,30.84,30.87,248100.0,19.6752,19.7007,19.6625,19.6816,248100.0
2007-10-19 13:45:00,30.86,30.96,30.86,30.95,220300.0,19.6752,19.739,19.6752,19.7326,220300.0
2007-10-19 13:50:00,30.96,30.97,30.94,30.97,172600.0,19.739,19.7454,19.7262,19.7454,172600.0
2007-10-19 13:55:00,30.96,30.97,30.83,30.85,259000.0,19.739,19.7454,19.6561,19.6688,259000.0
2007-10-19 14:00:00,30.84,30.85,30.75,30.77,403700.0,19.6625,19.6688,19.6051,19.6178,403700.0
2007-10-19 14:05:00,30.77,30.86,30.77,30.84,285600.0,19.6178,19.6752,19.6178,19.6625,285600.0
2007-10-19 14:10:00,30.85,30.89,30.77,30.78,282900.0,19.6688,19.6943,19.6178,19.6242,282900.0
2007-10-19 14:15:00,30.78,30.78,30.64,30.65,664300.0,19.6242,19.6242,19.535,19.5413,664300.0
2007-10-19 14:20:00,30.65,30.69,30.56,30.69,504400.0,19.5413,19.5668,19.484,19.5668,504400.0
2007-10-19 14:25:00,30.68,30.72,30.6,30.63,378100.0,19.5605,19.586,19.5095,19.5286,378100.0
2007-10-19 14:30:00,30.62,30.66,30.59,30.63,254300.0,19.5222,19.5477,19.5031,19.5286,254300.0
2007-10-19 14:35:00,30.63,30.63,30.56,30.61,610100.0,19.5286,19.5286,19.484,19.5158,610100.0
2007-10-19 14:40:00,30.62,30.65,30.6,30.65,293200.0,19.5222,19.5413,19.5095,19.5413,293200.0
2007-10-19 14:45:00,30.65,30.73,30.56,30.73,283500.0,19.5413,19.5923,19.484,19.5923,283500.0
2007-10-19 14:50:00,30.73,30.75,30.65,30.69,384100.0,19.5923,19.6051,19.5413,19.5668,384100.0
2007-10-19 14:55:00,30.69,30.7,30.62,30.65,299100.0,19.5668,19.5732,19.5222,19.5413,299100.0
2007-10-19 15:00:00,30.65,30.68,30.63,30.66,208400.0,19.5413,19.5605,19.5286,19.5477,208400.0
2007-10-19 15:05:00,30.66,30.76,30.62,30.76,393600.0,19.5477,19.6115,19.5222,19.6115,393600.0
2007-10-19 15:10:00,30.76,30.79,30.65,30.74,432900.0,19.6115,19.6306,19.5413,19.5987,432900.0
2007-10-19 15:15:00,30.74,30.76,30.66,30.73,307800.0,19.5987,19.6115,19.5477,19.5923,307800.0
2007-10-19 15:20:00,30.73,30.77,30.66,30.72,426400.0,19.5923,19.6178,19.5477,19.586,426400.0
2007-10-19 15:25:00,30.73,30.79,30.71,30.73,285700.0,19.5923,19.6306,19.5796,19.5923,285700.0
2007-10-19 15:30:00,30.73,30.77,30.68,30.76,287600.0,19.5923,19.6178,19.5605,19.6115,287600.0
2007-10-19 15:35:00,30.77,30.89,30.73,30.88,299000.0,19.6178,19.6943,19.5923,19.688,299000.0
2007-10-19 15:40:00,30.88,30.88,30.78,30.82,412000.0,19.688,19.688,19.6242,19.6497,412000.0
2007-10-19 15:45:00,30.82,30.82,30.68,30.69,526800.0,19.6497,19.6497,19.5605,19.5668,526800.0
2007-10-19 15:50:00,30.69,30.79,30.69,30.79,663600.0,19.5668,19.6306,19.5668,19.6306,663600.0
2007-10-19 15:55:00,30.78,30.83,30.71,30.74,842700.0,19.6242,19.6561,19.5796,19.5987,842700.0
2007-10-22 09:30:00,30.58,30.99,30.36,30.54,384000.0,19.4967,19.7581,19.3564,19.4712,384000.0
2007-10-22 09:35:00,30.54,30.9,30.53,30.9,219200.0,19.4712,19.7007,19.4648,19.7007,219200.0
2007-10-22 09:40:00,30.9,31.0,30.82,30.94,300600.0,19.7007,19.7645,19.6497,19.7262,300600.0
2007-10-22 09:45:00,30.93,31.01,30.89,31.01,523100.0,19.7198,19.7709,19.6943,19.7709,523100.0
2007-10-22 09:50:00,31.01,31.16,31.01,31.11,435400.0,19.7709,19.8665,19.7709,19.8346,435400.0
2007-10-22 09:55:00,31.11,31.18,30.97,31.03,400400.0,19.8346,19.8792,19.7454,19.7836,400400.0
2007-10-22 10:00:00,31.03,31.11,30.95,30.98,258300.0,19.7836,19.8346,19.7326,19.7517,258300.0
2007-10-22 10:05:00,30.98,31.06,30.91,30.95,203700.0,19.7517,19.8027,19.7071,19.7326,203700.0
2007-10-22 10:10:00,30.94,31.04,30.9,30.99,394100.0,19.7262,19.79,19.7007,19.7581,394100.0
2007-10-22 10:15:00,31.0,31.03,30.88,31.0,400700.0,19.7645,19.7836,19.688,19.7645,400700.0
2007-10-22 10:20:00,31.0,31.03,30.97,31.0,180400.0,19.7645,19.7836,19.7454,19.7645,180400.0
2007-10-22 10:25:00,31.01,31.02,30.97,30.99,166900.0,19.7709,19.7772,19.7454,19.7581,166900.0
2007-10-22 10:30:00,30.99,31.02,30.98,31.01,205500.0,19.7581,19.7772,19.7517,19.7709,205500.0
2007-10-22 10:35:00,31.01,31.03,31.01,31.02,200200.0,19.7709,19.7836,19.7709,19.7772,200200.0
2007-10-22 10:40:00,31.02,31.11,31.01,31.09,203400.0,19.7772,19.8346,19.7709,19.8219,203400.0
2007-10-22 10:45:00,31.08,31.11,30.97,30.98,203500.0,19.8155,19.8346,19.7454,19.7517,203500.0
2007-10-22 10:50:00,30.97,31.01,30.9,30.9,326600.0,19.7454,19.7709,19.7007,19.7007,326600.0
2007-10-22 10:55:00,30.9,30.92,30.81,30.85,365900.0,19.7007,19.7135,19.6433,19.6688,365900.0
2007-10-22 11:00:00,30.85,30.88,30.85,30.85,171500.0,19.6688,19.688,19.6688,19.6688,171500.0
2007-10-22 11:05:00,30.85,30.98,30.82,30.93,293800.0,19.6688,19.7517,19.6497,19.7198,293800.0
2007-10-22 11:10:00,30.92,30.93,30.85,30.88,159100.0,19.7135,19.7198,19.6688,19.688,159100.0
2007-10-22 11:15:00,30.89,30.89,30.87,30.89,57600.0,19.6943,19.6943,19.6816,19.6943,57600.0
2007-10-22 11:20:00,30.89,30.92,30.87,30.9,170500.0,19.6943,19.7135,19.6816,19.7007,170500.0
2007-10-22 11:25:00,30.91,30.98,30.9,30.97,201500.0,19.7071,19.7517,19.7007,19.7454,201500.0
2007-10-22 11:30:00,30.98,31.02,30.95,31.01,201000.0,19.7517,19.7772,19.7326,19.7709,201000.0
2007-10-22 11:35:00,31.02,31.04,30.95,31.0,174400.0,19.7772,19.79,19.7326,19.7645,174400.0
2007-10-22 11:40:00,31.0,31.03,30.98,31.01,109100.0,19.7645,19.7836,19.7517,19.7709,109100.0
2007-10-22 11:45:00,31.0,31.02,30.95,30.96,194600.0,19.7645,19.7772,19.7326,19.739,194600.0
2007-10-22 11:50:00,30.96,31.01,30.95,30.95,205500.0,19.739,19.7709,19.7326,19.7326,205500.0
2007-10-22 11:55:00,30.95,31.01,30.95,31.0,222800.0,19.7326,19.7709,19.7326,19.7645,222800.0
2007-10-22 12:00:00,31.0,31.0,30.95,30.97,97000.0,19.7645,19.7645,19.7326,19.7454,97000.0
2007-10-22 12:05:00,30.97,30.98,30.95,30.95,61900.0,19.7454,19.7517,19.7326,19.7326,61900.0
2007-10-22 12:10:00,30.95,30.96,30.81,30.83,133700.0,19.7326,19.739,19.6433,19.6561,133700.0
2007-10-22 12:15:00,30.83,30.84,30.79,30.8,166400.0,19.6561,19.6625,19.6306,19.637,166400.0
2007-10-22 12:20:00,30.81,30.83,30.79,30.82,111600.0,19.6433,19.6561,19.6306,19.6497,111600.0
2007-10-22 12:25:00,30.83,30.89,30.82,30.87,133300.0,19.6561,19.6943,19.6497,19.6816,133300.0
2007-10-22 12:30:00,30.88,30.9,30.88,30.9,124300.0,19.688,19.7007,19.688,19.7007,124300.0
2007-10-22 12:35:00,30.9,30.9,30.82,30.82,94800.0,19.7007,19.7007,19.6497,19.6497,94800.0
2007-10-22 12:40:00,30.82,30.82,30.77,30.79,110000.0,19.6497,19.6497,19.6178,19.6306,110000.0
2007-10-22 12:45:00,30.8,30.93,30.79,30.93,156600.0,19.637,19.7198,19.6306,19.7198,156600.0
2007-10-22 12:50:00,30.93,30.97,30.92,30.95,167800.0,19.7198,19.7454,19.7135,19.7326,167800.0
2007-10-22 12:55:00,30.95,31.01,30.95,30.99,268300.0,19.7326,19.7709,19.7326,19.7581,268300.0
2007-10-22 13:00:00,30.99,31.01,30.96,31.0,131200.0,19.7581,19.7709,19.739,19.7645,131200.0
2007-10-22 13:05:00,31.0,31.03,30.97,31.0,220600.0,19.7645,19.7836,19.7454,19.7645,220600.0
2007-10-22 13:10:00,31.0,31.02,30.95,30.98,185900.0,19.7645,19.7772,19.7326,19.7517,185900.0
2007-10-22 13:15:00,30.99,31.06,30.97,31.06,201200.0,19.7581,19.8027,19.7454,19.8027,201200.0
2007-10-22 13:20:00,31.06,31.08,30.98,31.0,223200.0,19.8027,19.8155,19.7517,19.7645,223200.0
2007-10-22 13:25:00,30.99,31.07,30.99,31.07,126300.0,19.7581,19.8091,19.7581,19.8091,126300.0
2007-10-22 13:30:00,31.07,31.1,31.07,31.1,126100.0,19.8091,19.8282,19.8091,19.8282,126100.0
2007-10-22 13:35:00,31.09,31.14,31.08,31.13,148600.0,19.8219,19.8537,19.8155,19.8474,148600.0
2007-10-22 13:40:00,31.13,31.13,31.05,31.11,142100.0,19.8474,19.8474,19.7964,19.8346,142100.0
2007-10-22 13:45:00,31.11,31.18,31.1,31.14,204600.0,19.8346,19.8792,19.8282,19.8537,204600.0
2007-10-22 13:50:00,31.14,31.17,31.06,31.07,199900.0,19.8537,19.8729,19.8027,19.8091,199900.0
2007-10-22 13:55:00,31.07,31.09,31.02,31.02,102500.0,19.8091,19.8219,19.7772,19.7772,102500.0
2007-10-22 14:00:00,31.02,31.05,30.98,31.04,149800.0,19.7772,19.7964,19.7517,19.79,149800.0
2007-10-22 14:05:00,31.05,31.08,31.02,31.06,176700.0,19.7964,19.8155,19.7772,19.8027,176700.0
2007-10-22 14:10:00,31.07,31.09,31.02,31.03,105400.0,19.8091,19.8219,19.7772,19.7836,105400.0
2007-10-22 14:15:00,31.02,31.08,31.02,31.05,119300.0,19.7772,19.8155,19.7772,19.7964,119300.0
2007-10-22 14:20:00,31.06,31.1,31.05,31.1,84600.0,19.8027,19.8282,19.7964,19.8282,84600.0
2007-10-22 14:25:00,31.09,31.1,31.03,31.03,137600.0,19.8219,19.8282,19.7836,19.7836,137600.0
2007-10-22 14:30:00,31.03,31.06,31.02,31.02,111500.0,19.7836,19.8027,19.7772,19.7772,111500.0
2007-10-22 14:35:00,31.02,31.04,30.8,30.82,289000.0,19.7772,19.79,19.637,19.6497,289000.0
2007-10-22 14:40:00,30.82,30.94,30.81,30.92,249300.0,19.6497,19.7262,19.6433,19.7135,249300.0
2007-10-22 14:45:00,30.91,30.93,30.86,30.89,223000.0,19.7071,19.7198,19.6752,19.6943,223000.0
2007-10-22 14:50:00,30.88,30.89,30.82,30.84,165100.0,19.688,19.6943,19.6497,19.6625,165100.0
2007-10-22 14:55:00,30.84,30.85,30.73,30.73,234100.0,19.6625,19.6688,19.5923,19.5923,234100.0
2007-10-22 15:00:00,30.73,30.75,30.62,30.63,255700.0,19.5923,19.6051,19.5222,19.5286,255700.0
2007-10-22 15:05:00,30.64,30.71,30.63,30.7,235900.0,19.535,19.5796,19.5286,19.5732,235900.0
2007-10-22 15:10:00,30.69,30.71,30.63,30.66,243600.0,19.5668,19.5796,19.5286,19.5477,243600.0
2007-10-22 15:15:00,30.67,30.72,30.63,30.65,216200.0,19.5541,19.586,19.5286,19.5413,216200.0
2007-10-22 15:20:00,30.65,30.69,30.62,30.66,165600.0,19.5413,19.5668,19.5222,19.5477,165600.0
2007-10-22 15:25:00,30.66,30.7,30.62,30.69,242400.0,19.5477,19.5732,19.5222,19.5668,242400.0
2007-10-22 15:30:00,30.7,30.8,30.7,30.78,341600.0,19.5732,19.637,19.5732,19.6242,341600.0
2007-10-22 15:35:00,30.77,30.8,30.75,30.78,254500.0,19.6178,19.637,19.6051,19.6242,254500.0
2007-10-22 15:40:00,30.77,30.83,30.75,30.83,264100.0,19.6178,19.6561,19.6051,19.6561,264100.0
2007-10-22 15:45:00,30.83,30.86,30.78,30.85,330000.0,19.6561,19.6752,19.6242,19.6688,330000.0
2007-10-22 15:50:00,30.84,30.97,30.84,30.89,488400.0,19.6625,19.7454,19.6625,19.6943,488400.0
2007-10-22 15:55:00,30.89,30.93,30.86,30.91,426200.0,19.6943,19.7198,19.6752,19.7071,426200.0
2007-10-23 09:30:00,31.2,31.2,30.93,30.97,340300.0,19.892,19.892,19.7198,19.7454,340300.0
2007-10-23 09:35:00,30.97,31.07,30.9,31.02,228600.0,19.7454,19.8091,19.7007,19.7772,228600.0
2007-10-23 09:40:00,31.02,31.06,30.86,30.96,272800.0,19.7772,19.8027,19.6752,19.739,272800.0
2007-10-23 09:45:00,30.94,30.94,30.8,30.82,232300.0,19.7262,19.7262,19.637,19.6497,232300.0
2007-10-23 09:50:00,30.82,30.86,30.78,30.8,187700.0,19.6497,19.6752,19.6242,19.637,187700.0
2007-10-23 09:55:00,30.8,30.81,30.72,30.72,181900.0,19.637,19.6433,19.586,19.586,181900.0
2007-10-23 10:00:00,30.73,30.76,30.7,30.73,228300.0,19.5923,19.6115,19.5732,19.5923,228300.0
2007-10-23 10:05:00,30.73,30.78,30.7,30.76,245300.0,19.5923,19.6242,19.5732,19.6115,245300.0
2007-10-23 10:10:00,30.76,30.8,30.75,30.76,173800.0,19.6115,19.637,19.6051,19.6115,173800.0
2007-10-23 10:15:00,30.75,30.76,30.68,30.71,177900.0,19.6051,19.6115,19.5605,19.5796,177900.0
2007-10-23 10:20:00,30.7,30.71,30.65,30.68,172100.0,19.5732,19.5796,19.5413,19.5605,172100.0
2007-10-23 10:25:00,30.67,30.68,30.6,30.66,181800.0,19.5541,19.5605,19.5095,19.5477,181800.0
2007-10-23 10:30:00,30.66,30.94,30.65,30.93,317200.0,19.5477,19.7262,19.5413,19.7198,317200.0
2007-10-23 10:35:00,30.91,31.02,30.89,30.97,417400.0,19.7071,19.7772,19.6943,19.7454,417400.0
2007-10-23 10:40:00,30.97,30.98,30.93,30.95,268500.0,19.7454,19.7517,19.7198,19.7326,268500.0
2007-10-23 10:45:00,30.95,30.97,30.9,30.96,181900.0,19.7326,19.7454,19.7007,19.739,181900.0
2007-10-23 10:50:00,30.96,30.97,30.84,30.86,205200.0,19.739,19.7454,19.6625,19.6752,205200.0
2007-10-23 10:55:00,30.85,30.89,30.82,30.84,202300.0,19.6688,19.6943,19.6497,19.6625,202300.0
2007-10-23 11:00:00,30.83,30.86,30.81,30.85,166500.0,19.6561,19.6752,19.6433,19.6688,166500.0
2007-10-23 11:05:00,30.85,30.86,30.79,30.8,349600.0,19.6688,19.6752,19.6306,19.637,349600.0
2007-10-23 11:10:00,30.8,30.83,30.6,30.63,476200.0,19.637,19.6561,19.5095,19.5286,476200.0
2007-10-23 11:15:00,30.63,30.65,30.61,30.62,187100.0,19.5286,19.5413,19.5158,19.5222,187100.0
2007-10-23 11:20:00,30.62,30.63,30.43,30.48,390400.0,19.5222,19.5286,19.4011,19.4329,390400.0
2007-10-23 11:25:00,30.48,30.53,30.47,30.51,211900.0,19.4329,19.4648,19.4266,19.4521,211900.0
2007-10-23 11:30:00,30.5,30.54,30.43,30.44,236200.0,19.4457,19.4712,19.4011,19.4074,236200.0
2007-10-23 11:35:00,30.45,30.47,30.44,30.44,170200.0,19.4138,19.4266,19.4074,19.4074,170200.0
2007-10-23 11:40:00,30.44,30.47,30.42,30.45,160900.0,19.4074,19.4266,19.3947,19.4138,160900.0
2007-10-23 11:45:00,30.45,30.47,30.45,30.46,116300.0,19.4138,19.4266,19.4138,19.4202,116300.0
2007-10-23 11:50:00,30.46,30.54,30.45,30.54,245700.0,19.4202,19.4712,19.4138,19.4712,245700.0
2007-10-23 11:55:00,30.53,30.6,30.51,30.51,222100.0,19.4648,19.5095,19.4521,19.4521,222100.0
2007-10-23 12:00:00,30.52,30.62,30.51,30.57,311300.0,19.4584,19.5222,19.4521,19.4903,311300.0
2007-10-23 12:05:00,30.58,30.61,30.57,30.59,92000.0,19.4967,19.5158,19.4903,19.5031,92000.0
2007-10-23 12:10:00,30.59,30.61,30.56,30.61,86800.0,19.5031,19.5158,19.484,19.5158,86800.0
2007-10-23 12:15:00,30.61,30.61,30.54,30.56,124400.0,19.5158,19.5158,19.4712,19.484,124400.0
2007-10-23 12:20:00,30.56,30.62,30.55,30.6,179300.0,19.484,19.5222,19.4776,19.5095,179300.0
2007-10-23 12:25:00,30.6,30.67,30.6,30.66,137100.0,19.5095,19.5541,19.5095,19.5477,137100.0
2007-10-23 12:30:00,30.66,30.68,30.62,30.65,159900.0,19.5477,19.5605,19.5222,19.5413,159900.0
2007-10-23 12:35:00,30.65,30.66,30.59,30.6,135800.0,19.5413,19.5477,19.5031,19.5095,135800.0
2007-10-23 12:40:00,30.6,30.62,30.59,30.62,87800.0,19.5095,19.5222,19.5031,19.5222,87800.0
2007-10-23 12:45:00,30.62,30.65,30.61,30.64,113100.0,19.5222,19.5413,19.5158,19.535,113100.0
2007-10-23 12:50:00,30.64,30.67,30.63,30.66,87900.0,19.535,19.5541,19.5286,19.5477,87900.0
2007-10-23 12:55:00,30.67,30.67,30.57,30.57,137900.0,19.5541,19.5541,19.4903,19.4903,137900.0
2007-10-23 13:00:00,30.56,30.59,30.52,30.57,106500.0,19.484,19.5031,19.4584,19.4903,106500.0
2007-10-23 13:05:00,30.58,30.59,30.55,30.58,108700.0,19.4967,19.5031,19.4776,19.4967,108700.0
2007-10-23 13:10:00,30.57,30.6,30.57,30.59,78800.0,19.4903,19.5095,19.4903,19.5031,78800.0
2007-10-23 13:15:00,30.58,30.7,30.58,30.67,107800.0,19.4967,19.5732,19.4967,19.5541,107800.0
2007-10-23 13:20:00,30.67,30.67,30.58,30.6,92500.0,19.5541,19.5541,19.4967,19.5095,92500.0
2007-10-23 13:25:00,30.6,30.62,30.55,30.55,95900.0,19.5095,19.5222,19.4776,19.4776,95900.0
2007-10-23 13:30:00,30.55,30.56,30.52,30.53,129100.0,19.4776,19.484,19.4584,19.4648,129100.0
2007-10-23 13:35:00,30.53,30.55,30.52,30.54,176100.0,19.4648,19.4776,19.4584,19.4712,176100.0
2007-10-23 13:40:00,30.53,30.56,30.53,30.56,88800.0,19.4648,19.484,19.4648,19.484,88800.0
2007-10-23 13:45:00,30.56,30.56,30.4,30.4,303500.0,19.484,19.484,19.3819,19.3819,303500.0
2007-10-23 13:50:00,30.41,30.43,30.4,30.42,131300.0,19.3883,19.4011,19.3819,19.3947,131300.0
2007-10-23 13:55:00,30.42,30.52,30.42,30.49,128300.0,19.3947,19.4584,19.3947,19.4393,128300.0
2007-10-23 14:00:00,30.49,30.62,30.48,30.55,211500.0,19.4393,19.5222,19.4329,19.4776,211500.0
2007-10-23 14:05:00,30.56,30.62,30.5,30.55,177300.0,19.484,19.5222,19.4457,19.4776,177300.0
2007-10-23 14:10:00,30.55,30.59,30.54,30.58,102900.0,19.4776,19.5031,19.4712,19.4967,102900.0
2007-10-23 14:15:00,30.59,30.61,30.57,30.58,148000.0,19.5031,19.5158,19.4903,19.4967,148000.0
2007-10-23 14:20:00,30.58,30.66,30.58,30.65,154900.0,19.4967,19.5477,19.4967,19.5413,154900.0
2007-10-23 14:25:00,30.65,30.65,30.6,30.63,94500.0,19.5413,19.5413,19.5095,19.5286,94500.0
2007-10-23 14:30:00,30.62,30.7,30.62,30.65,216600.0,19.5222,19.5732,19.5222,19.5413,216600.0
2007-10-23 14:35:00,30.65,30.73,30.64,30.7,288300.0,19.5413,19.5923,19.535,19.5732,288300.0
2007-10-23 14:40:00,30.69,30.73,30.68,30.71,215400.0,19.5668,19.5923,19.5605,19.5796,215400.0
2007-10-23 14:45:00,30.71,30.72,30.64,30.65,175000.0,19.5796,19.586,19.535,19.5413,175000.0
2007-10-23 14:50:00,30.64,30.68,30.63,30.68,143900.0,19.535,19.5605,19.5286,19.5605,143900.0
2007-10-23 14:55:00,30.68,30.74,30.67,30.68,171100.0,19.5605,19.5987,19.5541,19.5605,171100.0
2007-10-23 15:00:00,30.67,30.71,30.64,30.7,163900.0,19.5541,19.5796,19.535,19.5732,163900.0
2007-10-23 15:05:00,30.7,30.72,30.64,30.66,170200.0,19.5732,19.586,19.535,19.5477,170200.0
2007-10-23 15:10:00,30.67,30.7,30.65,30.65,215400.0,19.5541,19.5732,19.5413,19.5413,215400.0
2007-10-23 15:15:00,30.65,30.72,30.65,30.7,171700.0,19.5413,19.586,19.5413,19.5732,171700.0
2007-10-23 15:20:00,30.69,30.73,30.68,30.71,212600.0,19.5668,19.5923,19.5605,19.5796,212600.0
2007-10-23 15:25:00,30.7,30.81,30.7,30.79,208600.0,19.5732,19.6433,19.5732,19.6306,208600.0
2007-10-23 15:30:00,30.79,30.87,30.78,30.84,236100.0,19.6306,19.6816,19.6242,19.6625,236100.0
2007-10-23 15:35:00,30.83,30.84,30.74,30.82,175200.0,19.6561,19.6625,19.5987,19.6497,175200.0
2007-10-23 15:40:00,30.82,30.88,30.82,30.87,204800.0,19.6497,19.688,19.6497,19.6816,204800.0
2007-10-23 15:45:00,30.86,30.87,30.82,30.83,195900.0,19.6752,19.6816,19.6497,19.6561,195900.0
2007-10-23 15:50:00,30.82,30.9,30.76,30.89,422700.0,19.6497,19.7007,19.6115,19.6943,422700.0
2007-10-23 15:55:00,30.89,30.94,30.85,30.94,490700.0,19.6943,19.7262,19.6688,19.7262,490700.0
2007-10-24 09:30:00,30.99,30.99,30.65,30.78,280400.0,19.7581,19.7581,19.5413,19.6242,280400.0
2007-10-24 09:35:00,30.77,30.78,30.55,30.57,170500.0,19.6178,19.6242,19.4776,19.4903,170500.0
2007-10-24 09:40:00,30.59,30.8,30.57,30.8,200500.0,19.5031,19.637,19.4903,19.637,200500.0
2007-10-24 09:45:00,30.8,30.82,30.69,30.7,226300.0,19.637,19.6497,19.5668,19.5732,226300.0
2007-10-24 09:50:00,30.71,30.74,30.65,30.66,139100.0,19.5796,19.5987,19.5413,19.5477,139100.0
2007-10-24 09:55:00,30.66,30.72,30.61,30.66,309000.0,19.5477,19.586,19.5158,19.5477,309000.0
2007-10-24 10:00:00,30.65,30.65,30.46,30.47,290700.0,19.5413,19.5413,19.4202,19.4266,290700.0
2007-10-24 10:05:00,30.47,30.63,30.47,30.61,200500.0,19.4266,19.5286,19.4266,19.5158,200500.0
2007-10-24 10:10:00,30.6,30.61,30.46,30.48,168600.0,19.5095,19.5158,19.4202,19.4329,168600.0
2007-10-24 10:15:00,30.48,30.54,30.47,30.49,179500.0,19.4329,19.4712,19.4266,19.4393,179500.0
2007-10-24 10:20:00,30.49,30.8,30.49,30.8,329200.0,19.4393,19.637,19.4393,19.637,329200.0
2007-10-24 10:25:00,30.79,30.92,30.77,30.91,378300.0,19.6306,19.7135,19.6178,19.7071,378300.0
2007-10-24 10:30:00,30.91,30.95,30.76,30.81,326900.0,19.7071,19.7326,19.6115,19.6433,326900.0
2007-10-24 10:35:00,30.81,30.84,30.72,30.73,269700.0,19.6433,19.6625,19.586,19.5923,269700.0
2007-10-24 10:40:00,30.73,30.73,30.53,30.53,326700.0,19.5923,19.5923,19.4648,19.4648,326700.0
2007-10-24 10:45:00,30.53,30.53,30.47,30.49,205900.0,19.4648,19.4648,19.4266,19.4393,205900.0
2007-10-24 10:50:00,30.49,30.49,30.43,30.43,221400.0,19.4393,19.4393,19.4011,19.4011,221400.0
2007-10-24 10:55:00,30.43,30.52,30.43,30.49,200800.0,19.4011,19.4584,19.4011,19.4393,200800.0
2007-10-24 11:00:00,30.49,30.55,30.47,30.51,151300.0,19.4393,19.4776,19.4266,19.4521,151300.0
2007-10-24 11:05:00,30.52,30.55,30.46,30.47,262900.0,19.4584,19.4776,19.4202,19.4266,262900.0
2007-10-24 11:10:00,30.46,30.49,30.43,30.45,175100.0,19.4202,19.4393,19.4011,19.4138,175100.0
2007-10-24 11:15:00,30.45,30.47,30.4,30.41,184100.0,19.4138,19.4266,19.3819,19.3883,184100.0
2007-10-24 11:20:00,30.42,30.53,30.4,30.52,257500.0,19.3947,19.4648,19.3819,19.4584,257500.0
2007-10-24 11:25:00,30.52,30.58,30.45,30.58,259500.0,19.4584,19.4967,19.4138,19.4967,259500.0
2007-10-24 11:30:00,30.59,30.62,30.45,30.45,180100.0,19.5031,19.5222,19.4138,19.4138,180100.0
2007-10-24 11:35:00,30.46,30.56,30.44,30.51,125700.0,19.4202,19.484,19.4074,19.4521,125700.0
2007-10-24 11:40:00,30.52,30.53,30.46,30.48,82500.0,19.4584,19.4648,19.4202,19.4329,82500.0
2007-10-24 11:45:00,30.48,30.48,30.44,30.45,103400.0,19.4329,19.4329,19.4074,19.4138,103400.0
2007-10-24 11:50:00,30.45,30.47,30.43,30.44,157900.0,19.4138,19.4266,19.4011,19.4074,157900.0
2007-10-24 11:55:00,30.44,30.45,30.38,30.38,237300.0,19.4074,19.4138,19.3692,19.3692,237300.0
2007-10-24 12:00:00,30.39,30.43,30.32,30.43,308700.0,19.3756,19.4011,19.3309,19.4011,308700.0
2007-10-24 12:05:00,30.43,30.47,30.39,30.43,266500.0,19.4011,19.4266,19.3756,19.4011,266500.0
2007-10-24 12:10:00,30.42,30.46,30.4,30.4,137200.0,19.3947,19.4202,19.3819,19.3819,137200.0
2007-10-24 12:15:00,30.4,30.41,30.34,30.34,169400.0,19.3819,19.3883,19.3437,19.3437,169400.0
2007-10-24 12:20:00,30.34,30.35,30.33,30.33,156400.0,19.3437,19.3501,19.3373,19.3373,156400.0
2007-10-24 12:25:00,30.33,30.37,30.33,30.36,113000.0,19.3373,19.3628,19.3373,19.3564,113000.0
2007-10-24 12:30:00,30.37,30.57,30.36,30.46,239600.0,19.3628,19.4903,19.3564,19.4202,239600.0
2007-10-24 12:35:00,30.45,30.46,30.4,30.42,138200.0,19.4138,19.4202,19.3819,19.3947,138200.0
2007-10-24 12:40:00,30.42,30.45,30.4,30.41,200700.0,19.3947,19.4138,19.3819,19.3883,200700.0
2007-10-24 12:45:00,30.42,30.43,30.39,30.42,104400.0,19.3947,19.4011,19.3756,19.3947,104400.0
2007-10-24 12:50:00,30.42,30.46,30.38,30.38,169500.0,19.3947,19.4202,19.3692,19.3692,169500.0
2007-10-24 12:55:00,30.37,30.45,30.34,30.43,136100.0,19.3628,19.4138,19.3437,19.4011,136100.0
2007-10-24 13:00:00,30.44,30.44,30.35,30.36,51900.0,19.4074,19.4074,19.3501,19.3564,51900.0
2007-10-24 13:05:00,30.36,30.47,30.35,30.45,129300.0,19.3564,19.4266,19.3501,19.4138,129300.0
2007-10-24 13:10:00,30.46,30.5,30.45,30.5,82700.0,19.4202,19.4457,19.4138,19.4457,82700.0
2007-10-24 13:15:00,30.5,30.5,30.36,30.38,186300.0,19.4457,19.4457,19.3564,19.3692,186300.0
2007-10-24 13:20:00,30.38,30.39,30.35,30.39,163300.0,19.3692,19.3756,19.3501,19.3756,163300.0
2007-10-24 13:25:00,30.39,30.43,30.37,30.42,109800.0,19.3756,19.4011,19.3628,19.3947,109800.0
2007-10-24 13:30:00,30.41,30.42,30.35,30.36,176500.0,19.3883,19.3947,19.3501,19.3564,176500.0
2007-10-24 13:35:00,30.36,30.36,30.28,30.29,177200.0,19.3564,19.3564,19.3054,19.3118,177200.0
2007-10-24 13:40:00,30.28,30.33,30.28,30.31,168400.0,19.3054,19.3373,19.3054,19.3246,168400.0
2007-10-24 13:45:00,30.3,30.41,30.3,30.39,97400.0,19.3182,19.3883,19.3182,19.3756,97400.0
2007-10-24 13:50:00,30.39,30.44,30.37,30.44,200900.0,19.3756,19.4074,19.3628,19.4074,200900.0
2007-10-24 13:55:00,30.44,30.48,30.41,30.48,300200.0,19.4074,19.4329,19.3883,19.4329,300200.0
2007-10-24 14:00:00,30.48,30.49,30.37,30.37,181500.0,19.4329,19.4393,19.3628,19.3628,181500.0
2007-10-24 14:05:00,30.37,30.42,30.36,30.4,183700.0,19.3628,19.3947,19.3564,19.3819,183700.0
2007-10-24 14:10:00,30.4,30.41,30.38,30.4,152900.0,19.3819,19.3883,19.3692,19.3819,152900.0
2007-10-24 14:15:00,30.4,30.4,30.36,30.38,215500.0,19.3819,19.3819,19.3564,19.3692,215500.0
2007-10-24 14:20:00,30.39,30.55,30.38,30.42,418000.0,19.3756,19.4776,19.3692,19.3947,418000.0
2007-10-24 14:25:00,30.43,30.54,30.38,30.5,221900.0,19.4011,19.4712,19.3692,19.4457,221900.0
2007-10-24 14:30:00,30.5,30.61,30.49,30.61,325700.0,19.4457,19.5158,19.4393,19.5158,325700.0
2007-10-24 14:35:00,30.61,30.66,30.58,30.65,327300.0,19.5158,19.5477,19.4967,19.5413,327300.0
2007-10-24 14:40:00,30.65,30.66,30.56,30.59,207000.0,19.5413,19.5477,19.484,19.5031,207000.0
2007-10-24 14:45:00,30.6,30.66,30.57,30.64,231100.0,19.5095,19.5477,19.4903,19.535,231100.0
2007-10-24 14:50:00,30.65,30.68,30.58,30.68,210500.0,19.5413,19.5605,19.4967,19.5605,210500.0
2007-10-24 14:55:00,30.68,30.79,30.65,30.76,347600.0,19.5605,19.6306,19.5413,19.6115,347600.0
2007-10-24 15:00:00,30.76,30.85,30.74,30.82,260000.0,19.6115,19.6688,19.5987,19.6497,260000.0
2007-10-24 15:05:00,30.83,30.85,30.76,30.85,296400.0,19.6561,19.6688,19.6115,19.6688,296400.0
2007-10-24 15:10:00,30.85,30.96,30.85,30.92,369500.0,19.6688,19.739,19.6688,19.7135,369500.0
2007-10-24 15:15:00,30.92,30.94,30.83,30.85,375600.0,19.7135,19.7262,19.6561,19.6688,375600.0
2007-10-24 15:20:00,30.85,30.89,30.81,30.83,284400.0,19.6688,19.6943,19.6433,19.6561,284400.0
2007-10-24 15:25:00,30.84,31.0,30.81,31.0,266400.0,19.6625,19.7645,19.6433,19.7645,266400.0
2007-10-24 15:30:00,31.0,31.04,30.82,30.82,301500.0,19.7645,19.79,19.6497,19.6497,301500.0
2007-10-24 15:35:00,30.82,30.84,30.72,30.75,366600.0,19.6497,19.6625,19.586,19.6051,366600.0
2007-10-24 15:40:00,30.76,30.81,30.73,30.73,238700.0,19.6115,19.6433,19.5923,19.5923,238700.0
2007-10-24 15:45:00,30.73,30.75,30.67,30.69,310900.0,19.5923,19.6051,19.5541,19.5668,310900.0
2007-10-24 15:50:00,30.68,30.82,30.65,30.81,369100.0,19.5605,19.6497,19.5413,19.6433,369100.0
2007-10-24 15:55:00,30.82,30.91,30.81,30.91,406800.0,19.6497,19.7071,19.6433,19.7071,406800.0
2007-10-25 09:30:00,31.09,31.23,30.89,31.19,300600.0,19.8219,19.9111,19.6943,19.8856,300600.0
2007-10-25 09:35:00,31.19,31.19,30.72,30.73,272400.0,19.8856,19.8856,19.586,19.5923,272400.0
2007-10-25 09:40:00,30.73,30.84,30.73,30.8,191000.0,19.5923,19.6625,19.5923,19.637,191000.0
2007-10-25 09:45:00,30.8,30.86,30.74,30.86,146100.0,19.637,19.6752,19.5987,19.6752,146100.0
2007-10-25 09:50:00,30.87,31.02,30.85,30.92,218900.0,19.6816,19.7772,19.6688,19.7135,218900.0
2007-10-25 09:55:00,30.92,30.93,30.78,30.83,124200.0,19.7135,19.7198,19.6242,19.6561,124200.0
2007-10-25 10:00:00,30.83,31.12,30.83,31.09,391800.0,19.6561,19.841,19.6561,19.8219,391800.0
2007-10-25 10:05:00,31.09,31.29,31.05,31.23,476400.0,19.8219,19.9494,19.7964,19.9111,476400.0
2007-10-25 10:10:00,31.24,31.52,31.22,31.46,501200.0,19.9175,20.096,19.9047,20.0578,501200.0
2007-10-25 10:15:00,31.46,31.49,31.33,31.44,357600.0,20.0578,20.0769,19.9749,20.045,357600.0
2007-10-25 10:20:00,31.44,31.47,31.35,31.35,439500.0,20.045,20.0641,19.9876,19.9876,439500.0
2007-10-25 10:25:00,31.36,31.4,31.35,31.4,144900.0,19.994,20.0195,19.9876,20.0195,144900.0
2007-10-25 10:30:00,31.4,31.42,31.32,31.38,181600.0,20.0195,20.0323,19.9685,20.0068,181600.0
2007-10-25 10:35:00,31.39,31.43,31.24,31.25,194400.0,20.0131,20.0386,19.9175,19.9239,194400.0
2007-10-25 10:40:00,31.25,31.3,31.18,31.3,185600.0,19.9239,19.9557,19.8792,19.9557,185600.0
2007-10-25 10:45:00,31.29,31.32,31.21,31.31,251600.0,19.9494,19.9685,19.8984,19.9621,251600.0
2007-10-25 10:50:00,31.31,31.38,31.3,31.35,185500.0,19.9621,20.0068,19.9557,19.9876,185500.0
2007-10-25 10:55:00,31.36,31.41,31.34,31.38,116000.0,19.994,20.0259,19.9813,20.0068,116000.0
2007-10-25 11:00:00,31.39,31.44,31.36,31.36,193600.0,20.0131,20.045,19.994,19.994,193600.0
2007-10-25 11:05:00,31.36,31.39,31.36,31.38,113100.0,19.994,20.0131,19.994,20.0068,113100.0
2007-10-25 11:10:00,31.38,31.39,31.32,31.32,90300.0,20.0068,20.0131,19.9685,19.9685,90300.0
2007-10-25 11:15:00,31.32,31.32,31.26,31.27,78700.0,19.9685,19.9685,19.9302,19.9366,78700.0
2007-10-25 11:20:00,31.27,31.27,31.25,31.26,115300.0,19.9366,19.9366,19.9239,19.9302,115300.0
2007-10-25 11:25:00,31.25,31.27,31.2,31.22,201200.0,19.9239,19.9366,19.892,19.9047,201200.0
2007-10-25 11:30:00,31.23,31.26,31.23,31.26,153000.0,19.9111,19.9302,19.9111,19.9302,153000.0
2007-10-25 11:35:00,31.26,31.26,31.19,31.19,147800.0,19.9302,19.9302,19.8856,19.8856,147800.0
2007-10-25 11:40:00,31.19,31.2,31.12,31.14,119600.0,19.8856,19.892,19.841,19.8537,119600.0
2007-10-25 11:45:00,31.15,31.15,31.06,31.07,155000.0,19.8601,19.8601,19.8027,19.8091,155000.0
2007-10-25 11:50:00,31.06,31.07,31.01,31.05,175100.0,19.8027,19.8091,19.7709,19.7964,175100.0
2007-10-25 11:55:00,31.04,31.05,30.95,30.96,165000.0,19.79,19.7964,19.7326,19.739,165000.0
2007-10-25 12:00:00,30.95,30.99,30.94,30.94,325100.0,19.7326,19.7581,19.7262,19.7262,325100.0
2007-10-25 12:05:00,30.94,30.96,30.85,30.96,255500.0,19.7262,19.739,19.6688,19.739,255500.0
2007-10-25 12:10:00,30.96,30.98,30.8,30.87,191800.0,19.739,19.7517,19.637,19.6816,191800.0
2007-10-25 12:15:00,30.87,30.9,30.83,30.85,90300.0,19.6816,19.7007,19.6561,19.6688,90300.0
2007-10-25 12:20:00,30.84,30.87,30.8,30.86,150000.0,19.6625,19.6816,19.637,19.6752,150000.0
2007-10-25 12:25:00,30.86,30.98,30.86,30.98,151500.0,19.6752,19.7517,19.6752,19.7517,151500.0
2007-10-25 12:30:00,30.98,30.98,30.87,30.96,176500.0,19.7517,19.7517,19.6816,19.739,176500.0
2007-10-25 12:35:00,30.96,30.98,30.93,30.97,91000.0,19.739,19.7517,19.7198,19.7454,91000.0
2007-10-25 12:40:00,30.98,31.04,30.97,31.03,178700.0,19.7517,19.79,19.7454,19.7836,178700.0
2007-10-25 12:45:00,31.03,31.05,30.92,30.95,190800.0,19.7836,19.7964,19.7135,19.7326,190800.0
2007-10-25 12:50:00,30.94,31.02,30.93,31.01,137900.0,19.7262,19.7772,19.7198,19.7709,137900.0
2007-10-25 12:55:00,31.01,31.02,30.94,30.96,93000.0,19.7709,19.7772,19.7262,19.739,93000.0
2007-10-25 13:00:00,30.97,31.0,30.94,30.95,166400.0,19.7454,19.7645,19.7262,19.7326,166400.0
2007-10-25 13:05:00,30.95,30.96,30.82,30.84,228500.0,19.7326,19.739,19.6497,19.6625,228500.0
2007-10-25 13:10:00,30.83,30.86,30.83,30.85,122800.0,19.6561,19.6752,19.6561,19.6688,122800.0
2007-10-25 13:15:00,30.84,30.89,30.78,30.79,161400.0,19.6625,19.6943,19.6242,19.6306,161400.0
2007-10-25 13:20:00,30.79,30.83,30.69,30.71,274100.0,19.6306,19.6561,19.5668,19.5796,274100.0
2007-10-25 13:25:00,30.71,30.71,30.6,30.66,415600.0,19.5796,19.5796,19.5095,19.5477,415600.0
2007-10-25 13:30:00,30.67,30.74,30.62,30.66,339100.0,19.5541,19.5987,19.5222,19.5477,339100.0
2007-10-25 13:35:00,30.66,30.69,30.61,30.62,283800.0,19.5477,19.5668,19.5158,19.5222,283800.0
2007-10-25 13:40:00,30.62,30.63,30.57,30.62,227800.0,19.5222,19.5286,19.4903,19.5222,227800.0
2007-10-25 13:45:00,30.62,30.66,30.58,30.62,164100.0,19.5222,19.5477,19.4967,19.5222,164100.0
2007-10-25 13:50:00,30.62,30.65,30.53,30.56,245700.0,19.5222,19.5413,19.4648,19.484,245700.0
2007-10-25 13:55:00,30.57,30.57,30.54,30.56,101100.0,19.4903,19.4903,19.4712,19.484,101100.0
2007-10-25 14:00:00,30.56,30.56,30.39,30.39,451500.0,19.484,19.484,19.3756,19.3756,451500.0
2007-10-25 14:05:00,30.39,30.45,30.38,30.44,272400.0,19.3756,19.4138,19.3692,19.4074,272400.0
2007-10-25 14:10:00,30.44,30.54,30.44,30.52,241300.0,19.4074,19.4712,19.4074,19.4584,241300.0
2007-10-25 14:15:00,30.52,30.52,30.45,30.49,103500.0,19.4584,19.4584,19.4138,19.4393,103500.0
2007-10-25 14:20:00,30.49,30.6,30.47,30.57,248100.0,19.4393,19.5095,19.4266,19.4903,248100.0
2007-10-25 14:25:00,30.59,30.66,30.55,30.58,248700.0,19.5031,19.5477,19.4776,19.4967,248700.0
2007-10-25 14:30:00,30.59,30.62,30.44,30.5,285400.0,19.5031,19.5222,19.4074,19.4457,285400.0
2007-10-25 14:35:00,30.5,30.57,30.44,30.53,267300.0,19.4457,19.4903,19.4074,19.4648,267300.0
2007-10-25 14:40:00,30.53,30.58,30.46,30.48,258500.0,19.4648,19.4967,19.4202,19.4329,258500.0
2007-10-25 14:45:00,30.48,30.51,30.47,30.49,186000.0,19.4329,19.4521,19.4266,19.4393,186000.0
2007-10-25 14:50:00,30.49,30.59,30.49,30.57,225100.0,19.4393,19.5031,19.4393,19.4903,225100.0
2007-10-25 14:55:00,30.57,30.73,30.52,30.67,304300.0,19.4903,19.5923,19.4584,19.5541,304300.0
2007-10-25 15:00:00,30.67,30.74,30.53,30.54,254800.0,19.5541,19.5987,19.4648,19.4712,254800.0
2007-10-25 15:05:00,30.54,30.59,30.52,30.56,191000.0,19.4712,19.5031,19.4584,19.484,191000.0
2007-10-25 15:10:00,30.55,30.59,30.54,30.57,125100.0,19.4776,19.5031,19.4712,19.4903,125100.0
2007-10-25 15:15:00,30.58,30.61,30.54,30.59,167400.0,19.4967,19.5158,19.4712,19.5031,167400.0
2007-10-25 15:20:00,30.61,30.63,30.53,30.59,192100.0,19.5158,19.5286,19.4648,19.5031,192100.0
2007-10-25 15:25:00,30.59,30.71,30.58,30.62,230600.0,19.5031,19.5796,19.4967,19.5222,230600.0
2007-10-25 15:30:00,30.63,30.64,30.54,30.58,165200.0,19.5286,19.535,19.4712,19.4967,165200.0
2007-10-25 15:35:00,30.58,30.64,30.54,30.61,204800.0,19.4967,19.535,19.4712,19.5158,204800.0
2007-10-25 15:40:00,30.62,30.78,30.62,30.72,288500.0,19.5222,19.6242,19.5222,19.586,288500.0
2007-10-25 15:45:00,30.73,30.74,30.68,30.71,245700.0,19.5923,19.5987,19.5605,19.5796,245700.0
2007-10-25 15:50:00,30.71,30.79,30.7,30.78,276200.0,19.5796,19.6306,19.5732,19.6242,276200.0
2007-10-25 15:55:00,30.79,30.79,30.67,30.69,388000.0,19.6306,19.6306,19.5541,19.5668,388000.0
2007-10-26 09:30:00,31.01,31.15,30.5,31.07,389100.0,19.7709,19.8601,19.4457,19.8091,389100.0
2007-10-26 09:35:00,31.09,31.31,31.0,31.06,565800.0,19.8219,19.9621,19.7645,19.8027,565800.0
2007-10-26 09:40:00,31.06,31.14,30.83,30.97,299300.0,19.8027,19.8537,19.6561,19.7454,299300.0
2007-10-26 09:45:00,30.97,31.07,30.84,30.95,177900.0,19.7454,19.8091,19.6625,19.7326,177900.0
2007-10-26 09:50:00,30.96,31.1,30.93,30.98,297500.0,19.739,19.8282,19.7198,19.7517,297500.0
2007-10-26 09:55:00,30.98,31.11,30.97,31.07,182300.0,19.7517,19.8346,19.7454,19.8091,182300.0
2007-10-26 10:00:00,31.07,31.08,30.91,31.04,218300.0,19.8091,19.8155,19.7071,19.79,218300.0
2007-10-26 10:05:00,31.05,31.1,31.03,31.09,148800.0,19.7964,19.8282,19.7836,19.8219,148800.0
2007-10-26 10:10:00,31.11,31.22,31.07,31.22,154600.0,19.8346,19.9047,19.8091,19.9047,154600.0
2007-10-26 10:15:00,31.22,31.26,31.16,31.17,276700.0,19.9047,19.9302,19.8665,19.8729,276700.0
2007-10-26 10:20:00,31.18,31.21,31.14,31.18,177200.0,19.8792,19.8984,19.8537,19.8792,177200.0
2007-10-26 10:25:00,31.18,31.21,31.14,31.15,143400.0,19.8792,19.8984,19.8537,19.8601,143400.0
2007-10-26 10:30:00,31.16,31.16,31.05,31.06,143600.0,19.8665,19.8665,19.7964,19.8027,143600.0
2007-10-26 10:35:00,31.05,31.11,31.04,31.05,130900.0,19.7964,19.8346,19.79,19.7964,130900.0
2007-10-26 10:40:00,31.06,31.09,31.04,31.05,90500.0,19.8027,19.8219,19.79,19.7964,90500.0
2007-10-26 10:45:00,31.05,31.11,31.02,31.09,180700.0,19.7964,19.8346,19.7772,19.8219,180700.0
2007-10-26 10:50:00,31.1,31.12,31.03,31.04,120000.0,19.8282,19.841,19.7836,19.79,120000.0
2007-10-26 10:55:00,31.04,31.14,31.03,31.14,170900.0,19.79,19.8537,19.7836,19.8537,170900.0
2007-10-26 11:00:00,31.13,31.22,31.13,31.22,131400.0,19.8474,19.9047,19.8474,19.9047,131400.0
2007-10-26 11:05:00,31.21,31.25,31.19,31.2,116000.0,19.8984,19.9239,19.8856,19.892,116000.0
2007-10-26 11:10:00,31.2,31.22,31.16,31.22,76200.0,19.892,19.9047,19.8665,19.9047,76200.0
2007-10-26 11:15:00,31.22,31.22,31.14,31.14,105700.0,19.9047,19.9047,19.8537,19.8537,105700.0
2007-10-26 11:20:00,31.14,31.19,31.08,31.18,127200.0,19.8537,19.8856,19.8155,19.8792,127200.0
2007-10-26 11:25:00,31.19,31.21,31.12,31.17,107100.0,19.8856,19.8984,19.841,19.8729,107100.0
2007-10-26 11:30:00,31.17,31.25,31.17,31.2,104600.0,19.8729,19.9239,19.8729,19.892,104600.0
2007-10-26 11:35:00,31.2,31.21,31.07,31.09,135900.0,19.892,19.8984,19.8091,19.8219,135900.0
2007-10-26 11:40:00,31.09,31.17,31.08,31.11,63100.0,19.8219,19.8729,19.8155,19.8346,63100.0
2007-10-26 11:45:00,31.12,31.18,31.11,31.16,111600.0,19.841,19.8792,19.8346,19.8665,111600.0
2007-10-26 11:50:00,31.15,31.16,31.1,31.1,120500.0,19.8601,19.8665,19.8282,19.8282,120500.0
2007-10-26 11:55:00,31.1,31.11,31.03,31.04,133400.0,19.8282,19.8346,19.7836,19.79,133400.0
2007-10-26 12:00:00,31.05,31.1,31.0,31.03,146400.0,19.7964,19.8282,19.7645,19.7836,146400.0
2007-10-26 12:05:00,31.03,31.11,31.03,31.08,137200.0,19.7836,19.8346,19.7836,19.8155,137200.0
2007-10-26 12:10:00,31.09,31.13,31.07,31.11,69900.0,19.8219,19.8474,19.8091,19.8346,69900.0
2007-10-26 12:15:00,31.11,31.11,31.06,31.08,80700.0,19.8346,19.8346,19.8027,19.8155,80700.0
2007-10-26 12:20:00,31.08,31.1,31.05,31.08,137300.0,19.8155,19.8282,19.7964,19.8155,137300.0
2007-10-26 12:25:00,31.09,31.13,31.08,31.12,92600.0,19.8219,19.8474,19.8155,19.841,92600.0
2007-10-26 12:30:00,31.12,31.12,31.06,31.07,129700.0,19.841,19.841,19.8027,19.8091,129700.0
2007-10-26 12:35:00,31.07,31.12,31.05,31.11,58100.0,19.8091,19.841,19.7964,19.8346,58100.0
2007-10-26 12:40:00,31.1,31.13,31.09,31.12,52400.0,19.8282,19.8474,19.8219,19.841,52400.0
2007-10-26 12:45:00,31.12,31.12,31.08,31.09,84300.0,19.841,19.841,19.8155,19.8219,84300.0
2007-10-26 12:50:00,31.09,31.13,31.08,31.13,75900.0,19.8219,19.8474,19.8155,19.8474,75900.0
2007-10-26 12:55:00,31.14,31.17,31.13,31.17,73400.0,19.8537,19.8729,19.8474,19.8729,73400.0
2007-10-26 13:00:00,31.18,31.18,31.06,31.11,106300.0,19.8792,19.8792,19.8027,19.8346,106300.0
2007-10-26 13:05:00,31.11,31.12,31.07,31.07,70700.0,19.8346,19.841,19.8091,19.8091,70700.0
2007-10-26 13:10:00,31.08,31.17,31.05,31.15,158400.0,19.8155,19.8729,19.7964,19.8601,158400.0
2007-10-26 13:15:00,31.16,31.2,31.14,31.17,73500.0,19.8665,19.892,19.8537,19.8729,73500.0
2007-10-26 13:20:00,31.17,31.2,31.17,31.19,92400.0,19.8729,19.892,19.8729,19.8856,92400.0
2007-10-26 13:25:00,31.19,31.23,31.16,31.17,141300.0,19.8856,19.9111,19.8665,19.8729,141300.0
2007-10-26 13:30:00,31.16,31.24,31.14,31.24,93700.0,19.8665,19.9175,19.8537,19.9175,93700.0
2007-10-26 13:35:00,31.24,31.24,31.14,31.21,140400.0,19.9175,19.9175,19.8537,19.8984,140400.0
2007-10-26 13:40:00,31.21,31.22,31.19,31.19,51600.0,19.8984,19.9047,19.8856,19.8856,51600.0
2007-10-26 13:45:00,31.2,31.24,31.19,31.24,59100.0,19.892,19.9175,19.8856,19.9175,59100.0
2007-10-26 13:50:00,31.23,31.3,31.23,31.26,95300.0,19.9111,19.9557,19.9111,19.9302,95300.0
2007-10-26 13:55:00,31.26,31.34,31.26,31.34,228300.0,19.9302,19.9813,19.9302,19.9813,228300.0
2007-10-26 14:00:00,31.33,31.41,31.29,31.4,143400.0,19.9749,20.0259,19.9494,20.0195,143400.0
2007-10-26 14:05:00,31.39,31.46,31.31,31.45,161000.0,20.0131,20.0578,19.9621,20.0514,161000.0
2007-10-26 14:10:00,31.45,31.49,31.42,31.42,167700.0,20.0514,20.0769,20.0323,20.0323,167700.0
2007-10-26 14:15:00,31.42,31.55,31.42,31.49,202600.0,20.0323,20.1151,20.0323,20.0769,202600.0
2007-10-26 14:20:00,31.49,31.51,31.46,31.49,115500.0,20.0769,20.0896,20.0578,20.0769,115500.0
2007-10-26 14:25:00,31.5,31.5,31.38,31.4,118600.0,20.0833,20.0833,20.0068,20.0195,118600.0
2007-10-26 14:30:00,31.4,31.47,31.4,31.45,121600.0,20.0195,20.0641,20.0195,20.0514,121600.0
2007-10-26 14:35:00,31.45,31.48,31.43,31.48,100300.0,20.0514,20.0705,20.0386,20.0705,100300.0
2007-10-26 14:40:00,31.48,31.53,31.47,31.53,175200.0,20.0705,20.1024,20.0641,20.1024,175200.0
2007-10-26 14:45:00,31.52,31.54,31.44,31.46,179900.0,20.096,20.1088,20.045,20.0578,179900.0
2007-10-26 14:50:00,31.46,31.47,31.42,31.44,81000.0,20.0578,20.0641,20.0323,20.045,81000.0
2007-10-26 14:55:00,31.45,31.49,31.44,31.46,95000.0,20.0514,20.0769,20.045,20.0578,95000.0
2007-10-26 15:00:00,31.47,31.5,31.42,31.43,147400.0,20.0641,20.0833,20.0323,20.0386,147400.0
2007-10-26 15:05:00,31.43,31.45,31.36,31.4,178100.0,20.0386,20.0514,19.994,20.0195,178100.0
2007-10-26 15:10:00,31.4,31.45,31.35,31.35,322800.0,20.0195,20.0514,19.9876,19.9876,322800.0
2007-10-26 15:15:00,31.34,31.37,31.32,31.32,182100.0,19.9813,20.0004,19.9685,19.9685,182100.0
2007-10-26 15:20:00,31.33,31.33,31.27,31.28,94900.0,19.9749,19.9749,19.9366,19.943,94900.0
2007-10-26 15:25:00,31.28,31.3,31.27,31.29,69900.0,19.943,19.9557,19.9366,19.9494,69900.0
2007-10-26 15:30:00,31.3,31.38,31.3,31.3,166700.0,19.9557,20.0068,19.9557,19.9557,166700.0
2007-10-26 15:35:00,31.31,31.4,31.3,31.36,159700.0,19.9621,20.0195,19.9557,19.994,159700.0
2007-10-26 15:40:00,31.37,31.43,31.34,31.37,224600.0,20.0004,20.0386,19.9813,20.0004,224600.0
2007-10-26 15:45:00,31.37,31.38,31.29,31.3,192600.0,20.0004,20.0068,19.9494,19.9557,192600.0
2007-10-26 15:50:00,31.3,31.36,31.29,31.31,228200.0,19.9557,19.994,19.9494,19.9621,228200.0
2007-10-26 15:55:00,31.31,31.38,31.29,31.36,398000.0,19.9621,20.0068,19.9494,19.994,398000.0
2007-10-29 09:30:00,31.55,31.58,31.42,31.54,262800.0,20.1151,20.1343,20.0323,20.1088,262800.0
2007-10-29 09:35:00,31.54,31.56,31.5,31.52,171100.0,20.1088,20.1215,20.0833,20.096,171100.0
2007-10-29 09:40:00,31.51,31.58,31.48,31.54,154000.0,20.0896,20.1343,20.0705,20.1088,154000.0
2007-10-29 09:45:00,31.54,31.64,31.53,31.62,236900.0,20.1088,20.1725,20.1024,20.1598,236900.0
2007-10-29 09:50:00,31.63,31.72,31.59,31.64,162000.0,20.1661,20.2235,20.1406,20.1725,162000.0
2007-10-29 09:55:00,31.64,31.69,31.53,31.65,171200.0,20.1725,20.2044,20.1024,20.1789,171200.0
2007-10-29 10:00:00,31.65,31.65,31.53,31.53,171400.0,20.1789,20.1789,20.1024,20.1024,171400.0
2007-10-29 10:05:00,31.53,31.63,31.52,31.6,314000.0,20.1024,20.1661,20.096,20.147,314000.0
2007-10-29 10:10:00,31.6,31.61,31.55,31.58,124600.0,20.147,20.1534,20.1151,20.1343,124600.0
2007-10-29 10:15:00,31.57,31.58,31.43,31.43,330000.0,20.1279,20.1343,20.0386,20.0386,330000.0
2007-10-29 10:20:00,31.43,31.48,31.36,31.46,179300.0,20.0386,20.0705,19.994,20.0578,179300.0
2007-10-29 10:25:00,31.45,31.6,31.4,31.6,223500.0,20.0514,20.147,20.0195,20.147,223500.0
2007-10-29 10:30:00,31.61,31.61,31.42,31.42,223200.0,20.1534,20.1534,20.0323,20.0323,223200.0
2007-10-29 10:35:00,31.42,31.42,31.36,31.38,147100.0,20.0323,20.0323,19.994,20.0068,147100.0
2007-10-29 10:40:00,31.38,31.47,31.37,31.46,123400.0,20.0068,20.0641,20.0004,20.0578,123400.0
2007-10-29 10:45:00,31.47,31.77,31.46,31.72,630000.0,20.0641,20.2554,20.0578,20.2235,630000.0
2007-10-29 10:50:00,31.72,31.85,31.56,31.62,1072300.0,20.2235,20.3064,20.1215,20.1598,1072300.0
2007-10-29 10:55:00,31.63,31.68,31.55,31.66,250900.0,20.1661,20.198,20.1151,20.1853,250900.0
2007-10-29 11:00:00,31.66,31.66,31.57,31.58,187200.0,20.1853,20.1853,20.1279,20.1343,187200.0
2007-10-29 11:05:00,31.59,31.8,31.57,31.74,324600.0,20.1406,20.2745,20.1279,20.2363,324600.0
2007-10-29 11:10:00,31.74,31.77,31.68,31.77,226200.0,20.2363,20.2554,20.198,20.2554,226200.0
2007-10-29 11:15:00,31.76,31.77,31.64,31.64,148000.0,20.249,20.2554,20.1725,20.1725,148000.0
2007-10-29 11:20:00,31.64,31.67,31.58,31.59,155600.0,20.1725,20.1916,20.1343,20.1406,155600.0
2007-10-29 11:25:00,31.59,31.59,31.42,31.44,217500.0,20.1406,20.1406,20.0323,20.045,217500.0
2007-10-29 11:30:00,31.44,31.61,31.44,31.57,264600.0,20.045,20.1534,20.045,20.1279,264600.0
2007-10-29 11:35:00,31.57,31.58,31.52,31.54,147700.0,20.1279,20.1343,20.096,20.1088,147700.0
2007-10-29 11:40:00,31.55,31.58,31.52,31.52,106200.0,20.1151,20.1343,20.096,20.096,106200.0
2007-10-29 11:45:00,31.52,31.52,31.44,31.44,200500.0,20.096,20.096,20.045,20.045,200500.0
2007-10-29 11:50:00,31.43,31.44,31.37,31.42,165300.0,20.0386,20.045,20.0004,20.0323,165300.0
2007-10-29 11:55:00,31.42,31.5,31.42,31.45,134800.0,20.0323,20.0833,20.0323,20.0514,134800.0
2007-10-29 12:00:00,31.44,31.52,31.41,31.51,146500.0,20.045,20.096,20.0259,20.0896,146500.0
2007-10-29 12:05:00,31.5,31.51,31.4,31.49,147000.0,20.0833,20.0896,20.0195,20.0769,147000.0
2007-10-29 12:10:00,31.48,31.49,31.44,31.45,62300.0,20.0705,20.0769,20.045,20.0514,62300.0
2007-10-29 12:15:00,31.44,31.5,31.44,31.5,125000.0,20.045,20.0833,20.045,20.0833,125000.0
2007-10-29 12:20:00,31.5,31.57,31.46,31.47,169400.0,20.0833,20.1279,20.0578,20.0641,169400.0
2007-10-29 12:25:00,31.47,31.5,31.4,31.47,91500.0,20.0641,20.0833,20.0195,20.0641,91500.0
2007-10-29 12:30:00,31.47,31.48,31.4,31.45,159400.0,20.0641,20.0705,20.0195,20.0514,159400.0
2007-10-29 12:35:00,31.44,31.46,31.4,31.4,89200.0,20.045,20.0578,20.0195,20.0195,89200.0
2007-10-29 12:40:00,31.41,31.42,31.4,31.41,95300.0,20.0259,20.0323,20.0195,20.0259,95300.0
2007-10-29 12:45:00,31.42,31.46,31.41,31.45,78200.0,20.0323,20.0578,20.0259,20.0514,78200.0
2007-10-29 12:50:00,31.45,31.5,31.44,31.47,95200.0,20.0514,20.0833,20.045,20.0641,95200.0
2007-10-29 12:55:00,31.46,31.47,31.42,31.43,60400.0,20.0578,20.0641,20.0323,20.0386,60400.0
2007-10-29 13:00:00,31.42,31.43,31.41,31.42,44300.0,20.0323,20.0386,20.0259,20.0323,44300.0
2007-10-29 13:05:00,31.42,31.43,31.42,31.42,25100.0,20.0323,20.0386,20.0323,20.0323,25100.0
2007-10-29 13:10:00,31.42,31.43,31.42,31.42,58500.0,20.0323,20.0386,20.0323,20.0323,58500.0
2007-10-29 13:15:00,31.43,31.43,31.42,31.42,17900.0,20.0386,20.0386,20.0323,20.0323,17900.0
2007-10-29 13:20:00,31.43,31.43,31.42,31.42,37100.0,20.0386,20.0386,20.0323,20.0323,37100.0
2007-10-29 13:25:00,31.43,31.45,31.42,31.43,189500.0,20.0386,20.0514,20.0323,20.0386,189500.0
2007-10-29 13:30:00,31.43,31.43,31.39,31.4,204400.0,20.0386,20.0386,20.0131,20.0195,204400.0
2007-10-29 13:35:00,31.39,31.48,31.39,31.47,144300.0,20.0131,20.0705,20.0131,20.0641,144300.0
2007-10-29 13:40:00,31.47,31.47,31.43,31.46,126700.0,20.0641,20.0641,20.0386,20.0578,126700.0
2007-10-29 13:45:00,31.45,31.47,31.45,31.46,77700.0,20.0514,20.0641,20.0514,20.0578,77700.0
2007-10-29 13:50:00,31.46,31.46,31.44,31.44,70400.0,20.0578,20.0578,20.045,20.045,70400.0
2007-10-29 13:55:00,31.45,31.45,31.44,31.44,79600.0,20.0514,20.0514,20.045,20.045,79600.0
2007-10-29 14:00:00,31.44,31.54,31.44,31.44,423900.0,20.045,20.1088,20.045,20.045,423900.0
2007-10-29 14:05:00,31.44,31.49,31.44,31.44,118000.0,20.045,20.0769,20.045,20.045,118000.0
2007-10-29 14:10:00,31.45,31.45,31.3,31.33,196000.0,20.0514,20.0514,19.9557,19.9749,196000.0
2007-10-29 14:15:00,31.32,31.33,31.26,31.28,122600.0,19.9685,19.9749,19.9302,19.943,122600.0
2007-10-29 14:20:00,31.28,31.38,31.28,31.36,202800.0,19.943,20.0068,19.943,19.994,202800.0
2007-10-29 14:25:00,31.36,31.4,31.34,31.37,113300.0,19.994,20.0195,19.9813,20.0004,113300.0
2007-10-29 14:30:00,31.37,31.38,31.32,31.35,257200.0,20.0004,20.0068,19.9685,19.9876,257200.0
2007-10-29 14:35:00,31.34,31.35,31.3,31.32,124200.0,19.9813,19.9876,19.9557,19.9685,124200.0
2007-10-29 14:40:00,31.32,31.32,31.28,31.3,105000.0,19.9685,19.9685,19.943,19.9557,105000.0
2007-10-29 14:45:00,31.29,31.3,31.26,31.28,229100.0,19.9494,19.9557,19.9302,19.943,229100.0
2007-10-29 14:50:00,31.27,31.41,31.27,31.39,266400.0,19.9366,20.0259,19.9366,20.0131,266400.0
2007-10-29 14:55:00,31.39,31.39,31.33,31.33,246500.0,20.0131,20.0131,19.9749,19.9749,246500.0
2007-10-29 15:00:00,31.34,31.35,31.28,31.29,143400.0,19.9813,19.9876,19.943,19.9494,143400.0
2007-10-29 15:05:00,31.29,31.3,31.26,31.26,123400.0,19.9494,19.9557,19.9302,19.9302,123400.0
2007-10-29 15:10:00,31.27,31.32,31.26,31.31,231700.0,19.9366,19.9685,19.9302,19.9621,231700.0
2007-10-29 15:15:00,31.3,31.34,31.3,31.34,147500.0,19.9557,19.9813,19.9557,19.9813,147500.0
2007-10-29 15:20:00,31.35,31.4,31.34,31.4,220400.0,19.9876,20.0195,19.9813,20.0195,220400.0
2007-10-29 15:25:00,31.4,31.44,31.39,31.44,325900.0,20.0195,20.045,20.0131,20.045,325900.0
2007-10-29 15:30:00,31.44,31.46,31.38,31.43,316100.0,20.045,20.0578,20.0068,20.0386,316100.0
2007-10-29 15:35:00,31.42,31.43,31.38,31.4,180700.0,20.0323,20.0386,20.0068,20.0195,180700.0
2007-10-29 15:40:00,31.4,31.44,31.34,31.35,305100.0,20.0195,20.045,19.9813,19.9876,305100.0
2007-10-29 15:45:00,31.35,31.44,31.35,31.41,299600.0,19.9876,20.045,19.9876,20.0259,299600.0
2007-10-29 15:50:00,31.42,31.43,31.36,31.38,405500.0,20.0323,20.0386,19.994,20.0068,405500.0
2007-10-29 15:55:00,31.38,31.46,31.37,31.41,413100.0,20.0068,20.0578,20.0004,20.0259,413100.0
2007-10-30 09:30:00,31.5,31.57,31.3,31.35,485800.0,20.0833,20.1279,19.9557,19.9876,485800.0
2007-10-30 09:35:00,31.35,31.48,31.3,31.48,432100.0,19.9876,20.0705,19.9557,20.0705,432100.0
2007-10-30 09:40:00,31.46,31.51,31.33,31.39,301700.0,20.0578,20.0896,19.9749,20.0131,301700.0
2007-10-30 09:45:00,31.39,31.43,31.37,31.42,136400.0,20.0131,20.0386,20.0004,20.0323,136400.0
2007-10-30 09:50:00,31.42,31.47,31.37,31.4,252200.0,20.0323,20.0641,20.0004,20.0195,252200.0
2007-10-30 09:55:00,31.39,31.49,31.38,31.46,200500.0,20.0131,20.0769,20.0068,20.0578,200500.0
2007-10-30 10:00:00,31.45,31.5,31.36,31.47,249700.0,20.0514,20.0833,19.994,20.0641,249700.0
2007-10-30 10:05:00,31.47,31.48,31.37,31.39,205800.0,20.0641,20.0705,20.0004,20.0131,205800.0
2007-10-30 10:10:00,31.39,31.44,31.36,31.42,131300.0,20.0131,20.045,19.994,20.0323,131300.0
2007-10-30 10:15:00,31.43,31.44,31.38,31.39,75400.0,20.0386,20.045,20.0068,20.0131,75400.0
2007-10-30 10:20:00,31.39,31.43,31.37,31.38,134000.0,20.0131,20.0386,20.0004,20.0068,134000.0
2007-10-30 10:25:00,31.39,31.41,31.31,31.36,403000.0,20.0131,20.0259,19.9621,19.994,403000.0
2007-10-30 10:30:00,31.36,31.39,31.35,31.37,129600.0,19.994,20.0131,19.9876,20.0004,129600.0
2007-10-30 10:35:00,31.37,31.43,31.36,31.39,126600.0,20.0004,20.0386,19.994,20.0131,126600.0
2007-10-30 10:40:00,31.39,31.41,31.36,31.4,83700.0,20.0131,20.0259,19.994,20.0195,83700.0
2007-10-30 10:45:00,31.39,31.41,31.36,31.4,216900.0,20.0131,20.0259,19.994,20.0195,216900.0
2007-10-30 10:50:00,31.4,31.54,31.4,31.54,192000.0,20.0195,20.1088,20.0195,20.1088,192000.0
2007-10-30 10:55:00,31.53,31.59,31.5,31.5,176800.0,20.1024,20.1406,20.0833,20.0833,176800.0
2007-10-30 11:00:00,31.49,31.54,31.48,31.49,224900.0,20.0769,20.1088,20.0705,20.0769,224900.0
2007-10-30 11:05:00,31.49,31.52,31.49,31.5,247400.0,20.0769,20.096,20.0769,20.0833,247400.0
2007-10-30 11:10:00,31.49,31.53,31.48,31.5,179400.0,20.0769,20.1024,20.0705,20.0833,179400.0
2007-10-30 11:15:00,31.5,31.54,31.49,31.51,108900.0,20.0833,20.1088,20.0769,20.0896,108900.0
2007-10-30 11:20:00,31.51,31.53,31.46,31.48,100400.0,20.0896,20.1024,20.0578,20.0705,100400.0
2007-10-30 11:25:00,31.47,31.48,31.46,31.47,141700.0,20.0641,20.0705,20.0578,20.0641,141700.0
2007-10-30 11:30:00,31.46,31.49,31.42,31.42,136200.0,20.0578,20.0769,20.0323,20.0323,136200.0
2007-10-30 11:35:00,31.42,31.42,31.35,31.37,137400.0,20.0323,20.0323,19.9876,20.0004,137400.0
2007-10-30 11:40:00,31.37,31.4,31.37,31.4,65200.0,20.0004,20.0195,20.0004,20.0195,65200.0
2007-10-30 11:45:00,31.39,31.4,31.36,31.36,132900.0,20.0131,20.0195,19.994,19.994,132900.0
2007-10-30 11:50:00,31.37,31.37,31.28,31.3,301400.0,20.0004,20.0004,19.943,19.9557,301400.0
2007-10-30 11:55:00,31.31,31.33,31.3,31.32,148600.0,19.9621,19.9749,19.9557,19.9685,148600.0
2007-10-30 12:00:00,31.32,31.34,31.31,31.31,65900.0,19.9685,19.9813,19.9621,19.9621,65900.0
2007-10-30 12:05:00,31.31,31.32,31.29,31.3,87100.0,19.9621,19.9685,19.9494,19.9557,87100.0
2007-10-30 12:10:00,31.3,31.34,31.3,31.34,46500.0,19.9557,19.9813,19.9557,19.9813,46500.0
2007-10-30 12:15:00,31.34,31.35,31.3,31.31,124400.0,19.9813,19.9876,19.9557,19.9621,124400.0
2007-10-30 12:20:00,31.31,31.34,31.3,31.32,71500.0,19.9621,19.9813,19.9557,19.9685,71500.0
2007-10-30 12:25:00,31.32,31.35,31.31,31.33,115100.0,19.9685,19.9876,19.9621,19.9749,115100.0
2007-10-30 12:30:00,31.33,31.33,31.3,31.32,53700.0,19.9749,19.9749,19.9557,19.9685,53700.0
2007-10-30 12:35:00,31.32,31.35,31.29,31.3,153600.0,19.9685,19.9876,19.9494,19.9557,153600.0
2007-10-30 12:40:00,31.3,31.32,31.3,31.3,124500.0,19.9557,19.9685,19.9557,19.9557,124500.0
2007-10-30 12:45:00,31.3,31.32,31.3,31.31,62300.0,19.9557,19.9685,19.9557,19.9621,62300.0
2007-10-30 12:50:00,31.32,31.33,31.3,31.33,172600.0,19.9685,19.9749,19.9557,19.9749,172600.0
2007-10-30 12:55:00,31.33,31.41,31.32,31.4,142200.0,19.9749,20.0259,19.9685,20.0195,142200.0
2007-10-30 13:00:00,31.4,31.48,31.4,31.47,153200.0,20.0195,20.0705,20.0195,20.0641,153200.0
2007-10-30 13:05:00,31.47,31.48,31.42,31.46,103400.0,20.0641,20.0705,20.0323,20.0578,103400.0
2007-10-30 13:10:00,31.47,31.54,31.45,31.5,150200.0,20.0641,20.1088,20.0514,20.0833,150200.0
2007-10-30 13:15:00,31.5,31.58,31.5,31.56,139600.0,20.0833,20.1343,20.0833,20.1215,139600.0
2007-10-30 13:20:00,31.56,31.57,31.51,31.51,84000.0,20.1215,20.1279,20.0896,20.0896,84000.0
2007-10-30 13:25:00,31.51,31.54,31.48,31.53,151000.0,20.0896,20.1088,20.0705,20.1024,151000.0
2007-10-30 13:30:00,31.52,31.59,31.52,31.58,74100.0,20.096,20.1406,20.096,20.1343,74100.0
2007-10-30 13:35:00,31.57,31.65,31.52,31.64,352100.0,20.1279,20.1789,20.096,20.1725,352100.0
2007-10-30 13:40:00,31.64,31.72,31.63,31.65,266600.0,20.1725,20.2235,20.1661,20.1789,266600.0
2007-10-30 13:45:00,31.65,31.68,31.62,31.62,92400.0,20.1789,20.198,20.1598,20.1598,92400.0
2007-10-30 13:50:00,31.63,31.66,31.62,31.65,130600.0,20.1661,20.1853,20.1598,20.1789,130600.0
2007-10-30 13:55:00,31.64,31.66,31.57,31.62,155600.0,20.1725,20.1853,20.1279,20.1598,155600.0
2007-10-30 14:00:00,31.63,31.64,31.61,31.61,169400.0,20.1661,20.1725,20.1534,20.1534,169400.0
2007-10-30 14:05:00,31.6,31.61,31.58,31.59,74600.0,20.147,20.1534,20.1343,20.1406,74600.0
2007-10-30 14:10:00,31.59,31.66,31.58,31.65,126400.0,20.1406,20.1853,20.1343,20.1789,126400.0
2007-10-30 14:15:00,31.66,31.68,31.61,31.62,118300.0,20.1853,20.198,20.1534,20.1598,118300.0
2007-10-30 14:20:00,31.63,31.64,31.62,31.64,53400.0,20.1661,20.1725,20.1598,20.1725,53400.0
2007-10-30 14:25:00,31.64,31.65,31.63,31.64,117000.0,20.1725,20.1789,20.1661,20.1725,117000.0
2007-10-30 14:30:00,31.64,31.64,31.63,31.64,86300.0,20.1725,20.1725,20.1661,20.1725,86300.0
2007-10-30 14:35:00,31.63,31.69,31.63,31.67,145900.0,20.1661,20.2044,20.1661,20.1916,145900.0
2007-10-30 14:40:00,31.68,31.69,31.67,31.68,109800.0,20.198,20.2044,20.1916,20.198,109800.0
2007-10-30 14:45:00,31.68,31.69,31.68,31.68,116400.0,20.198,20.2044,20.198,20.198,116400.0
2007-10-30 14:50:00,31.68,31.69,31.68,31.68,112700.0,20.198,20.2044,20.198,20.198,112700.0
2007-10-30 14:55:00,31.68,31.71,31.68,31.69,182200.0,20.198,20.2171,20.198,20.2044,182200.0
2007-10-30 15:00:00,31.7,31.7,31.69,31.7,122900.0,20.2108,20.2108,20.2044,20.2108,122900.0
2007-10-30 15:05:00,31.71,31.75,31.7,31.73,268400.0,20.2171,20.2427,20.2108,20.2299,268400.0
2007-10-30 15:10:00,31.73,31.75,31.72,31.74,157000.0,20.2299,20.2427,20.2235,20.2363,157000.0
2007-10-30 15:15:00,31.73,31.75,31.7,31.7,152700.0,20.2299,20.2427,20.2108,20.2108,152700.0
2007-10-30 15:20:00,31.71,31.71,31.65,31.69,255800.0,20.2171,20.2171,20.1789,20.2044,255800.0
2007-10-30 15:25:00,31.69,31.69,31.63,31.65,153000.0,20.2044,20.2044,20.1661,20.1789,153000.0
2007-10-30 15:30:00,31.65,31.65,31.62,31.63,186100.0,20.1789,20.1789,20.1598,20.1661,186100.0
2007-10-30 15:35:00,31.63,31.65,31.55,31.59,257000.0,20.1661,20.1789,20.1151,20.1406,257000.0
2007-10-30 15:40:00,31.58,31.59,31.45,31.52,372800.0,20.1343,20.1406,20.0514,20.096,372800.0
2007-10-30 15:45:00,31.51,31.7,31.5,31.51,199300.0,20.0896,20.2108,20.0833,20.0896,199300.0
2007-10-30 15:50:00,31.5,31.51,31.45,31.46,502000.0,20.0833,20.0896,20.0514,20.0578,502000.0
2007-10-30 15:55:00,31.46,31.49,31.37,31.46,478100.0,20.0578,20.0769,20.0004,20.0578,478100.0
2007-10-31 09:30:00,31.71,31.76,31.46,31.62,286300.0,20.2171,20.249,20.0578,20.1598,286300.0
2007-10-31 09:35:00,31.64,31.65,31.59,31.59,165900.0,20.1725,20.1789,20.1406,20.1406,165900.0
2007-10-31 09:40:00,31.6,31.6,31.49,31.52,271500.0,20.147,20.147,20.0769,20.096,271500.0
2007-10-31 09:45:00,31.53,31.53,31.38,31.38,141400.0,20.1024,20.1024,20.0068,20.0068,141400.0
2007-10-31 09:50:00,31.38,31.52,31.32,31.5,219500.0,20.0068,20.096,19.9685,20.0833,219500.0
2007-10-31 09:55:00,31.5,31.54,31.48,31.52,106100.0,20.0833,20.1088,20.0705,20.096,106100.0
2007-10-31 10:00:00,31.53,31.58,31.5,31.51,152400.0,20.1024,20.1343,20.0833,20.0896,152400.0
2007-10-31 10:05:00,31.5,31.62,31.5,31.6,102000.0,20.0833,20.1598,20.0833,20.147,102000.0
2007-10-31 10:10:00,31.61,31.76,31.6,31.76,109000.0,20.1534,20.249,20.147,20.249,109000.0
2007-10-31 10:15:00,31.76,31.8,31.74,31.75,171900.0,20.249,20.2745,20.2363,20.2427,171900.0
2007-10-31 10:20:00,31.75,31.75,31.68,31.72,121700.0,20.2427,20.2427,20.198,20.2235,121700.0
2007-10-31 10:25:00,31.72,31.79,31.69,31.7,110400.0,20.2235,20.2682,20.2044,20.2108,110400.0
2007-10-31 10:30:00,31.7,31.71,31.5,31.55,238600.0,20.2108,20.2171,20.0833,20.1151,238600.0
2007-10-31 10:35:00,31.55,31.64,31.54,31.62,120000.0,20.1151,20.1725,20.1088,20.1598,120000.0
2007-10-31 10:40:00,31.63,31.67,31.58,31.61,94500.0,20.1661,20.1916,20.1343,20.1534,94500.0
2007-10-31 10:45:00,31.62,31.65,31.57,31.57,87000.0,20.1598,20.1789,20.1279,20.1279,87000.0
2007-10-31 10:50:00,31.57,31.63,31.57,31.58,63000.0,20.1279,20.1661,20.1279,20.1343,63000.0
2007-10-31 10:55:00,31.57,31.61,31.57,31.6,36600.0,20.1279,20.1534,20.1279,20.147,36600.0
2007-10-31 11:00:00,31.59,31.65,31.57,31.64,75900.0,20.1406,20.1789,20.1279,20.1725,75900.0
2007-10-31 11:05:00,31.65,31.66,31.62,31.65,62300.0,20.1789,20.1853,20.1598,20.1789,62300.0
2007-10-31 11:10:00,31.64,31.69,31.62,31.64,100500.0,20.1725,20.2044,20.1598,20.1725,100500.0
2007-10-31 11:15:00,31.64,31.66,31.61,31.65,72800.0,20.1725,20.1853,20.1534,20.1789,72800.0
2007-10-31 11:20:00,31.65,31.67,31.65,31.66,50300.0,20.1789,20.1916,20.1789,20.1853,50300.0
2007-10-31 11:25:00,31.66,31.67,31.64,31.66,85400.0,20.1853,20.1916,20.1725,20.1853,85400.0
2007-10-31 11:30:00,31.66,31.66,31.62,31.62,103800.0,20.1853,20.1853,20.1598,20.1598,103800.0
2007-10-31 11:35:00,31.62,31.62,31.58,31.6,65700.0,20.1598,20.1598,20.1343,20.147,65700.0
2007-10-31 11:40:00,31.59,31.6,31.56,31.57,95000.0,20.1406,20.147,20.1215,20.1279,95000.0
2007-10-31 11:45:00,31.57,31.58,31.53,31.57,82800.0,20.1279,20.1343,20.1024,20.1279,82800.0
2007-10-31 11:50:00,31.57,31.59,31.55,31.58,75900.0,20.1279,20.1406,20.1151,20.1343,75900.0
2007-10-31 11:55:00,31.58,31.59,31.5,31.57,213800.0,20.1343,20.1406,20.0833,20.1279,213800.0
2007-10-31 12:00:00,31.58,31.63,31.57,31.62,490600.0,20.1343,20.1661,20.1279,20.1598,490600.0
2007-10-31 12:05:00,31.61,31.67,31.61,31.63,138700.0,20.1534,20.1916,20.1534,20.1661,138700.0
2007-10-31 12:10:00,31.64,31.66,31.62,31.66,54900.0,20.1725,20.1853,20.1598,20.1853,54900.0
2007-10-31 12:15:00,31.66,31.71,31.65,31.7,106300.0,20.1853,20.2171,20.1789,20.2108,106300.0
2007-10-31 12:20:00,31.69,31.72,31.68,31.69,58200.0,20.2044,20.2235,20.198,20.2044,58200.0
2007-10-31 12:25:00,31.7,31.71,31.67,31.7,94400.0,20.2108,20.2171,20.1916,20.2108,94400.0
2007-10-31 12:30:00,31.7,31.71,31.67,31.68,80100.0,20.2108,20.2171,20.1916,20.198,80100.0
2007-10-31 12:35:00,31.69,31.69,31.67,31.68,53000.0,20.2044,20.2044,20.1916,20.198,53000.0
2007-10-31 12:40:00,31.68,31.69,31.68,31.69,31600.0,20.198,20.2044,20.198,20.2044,31600.0
2007-10-31 12:45:00,31.69,31.7,31.68,31.7,52300.0,20.2044,20.2108,20.198,20.2108,52300.0
2007-10-31 12:50:00,31.69,31.7,31.61,31.61,81400.0,20.2044,20.2108,20.1534,20.1534,81400.0
2007-10-31 12:55:00,31.62,31.64,31.61,31.64,31100.0,20.1598,20.1725,20.1534,20.1725,31100.0
2007-10-31 13:00:00,31.63,31.65,31.63,31.65,43000.0,20.1661,20.1789,20.1661,20.1789,43000.0
2007-10-31 13:05:00,31.64,31.64,31.63,31.64,43800.0,20.1725,20.1725,20.1661,20.1725,43800.0
2007-10-31 13:10:00,31.63,31.64,31.61,31.61,40800.0,20.1661,20.1725,20.1534,20.1534,40800.0
2007-10-31 13:15:00,31.61,31.62,31.57,31.59,48100.0,20.1534,20.1598,20.1279,20.1406,48100.0
2007-10-31 13:20:00,31.58,31.63,31.58,31.6,84000.0,20.1343,20.1661,20.1343,20.147,84000.0
2007-10-31 13:25:00,31.59,31.62,31.58,31.58,60800.0,20.1406,20.1598,20.1343,20.1343,60800.0
2007-10-31 13:30:00,31.58,31.61,31.57,31.59,43600.0,20.1343,20.1534,20.1279,20.1406,43600.0
2007-10-31 13:35:00,31.6,31.63,31.59,31.6,77500.0,20.147,20.1661,20.1406,20.147,77500.0
2007-10-31 13:40:00,31.6,31.63,31.55,31.59,133900.0,20.147,20.1661,20.1151,20.1406,133900.0
2007-10-31 13:45:00,31.6,31.64,31.59,31.61,65900.0,20.147,20.1725,20.1406,20.1534,65900.0
2007-10-31 13:50:00,31.6,31.64,31.54,31.6,141000.0,20.147,20.1725,20.1088,20.147,141000.0
2007-10-31 13:55:00,31.59,31.67,31.59,31.64,117500.0,20.1406,20.1916,20.1406,20.1725,117500.0
2007-10-31 14:00:00,31.65,31.67,31.62,31.65,52200.0,20.1789,20.1916,20.1598,20.1789,52200.0
2007-10-31 14:05:00,31.64,31.66,31.5,31.56,136700.0,20.1725,20.1853,20.0833,20.1215,136700.0
2007-10-31 14:10:00,31.56,31.59,31.45,31.49,105700.0,20.1215,20.1406,20.0514,20.0769,105700.0
2007-10-31 14:15:00,31.52,31.68,31.25,31.33,338500.0,20.096,20.198,19.9239,19.9749,338500.0
2007-10-31 14:20:00,31.33,31.39,31.02,31.06,468500.0,19.9749,20.0131,19.7772,19.8027,468500.0
2007-10-31 14:25:00,31.05,31.18,31.02,31.1,349000.0,19.7964,19.8792,19.7772,19.8282,349000.0
2007-10-31 14:30:00,31.1,31.32,31.1,31.12,298500.0,19.8282,19.9685,19.8282,19.841,298500.0
2007-10-31 14:35:00,31.12,31.15,31.05,31.05,352200.0,19.841,19.8601,19.7964,19.7964,352200.0
2007-10-31 14:40:00,31.05,31.26,31.05,31.23,226200.0,19.7964,19.9302,19.7964,19.9111,226200.0
2007-10-31 14:45:00,31.24,31.29,31.11,31.15,321300.0,19.9175,19.9494,19.8346,19.8601,321300.0
2007-10-31 14:50:00,31.17,31.45,31.11,31.45,306100.0,19.8729,20.0514,19.8346,20.0514,306100.0
2007-10-31 14:55:00,31.39,31.69,31.18,31.46,416500.0,20.0131,20.2044,19.8792,20.0578,416500.0
2007-10-31 15:00:00,31.45,31.52,31.2,31.43,268800.0,20.0514,20.096,19.892,20.0386,268800.0
2007-10-31 15:05:00,31.43,31.57,31.23,31.52,285200.0,20.0386,20.1279,19.9111,20.096,285200.0
2007-10-31 15:10:00,31.52,31.62,31.4,31.41,226300.0,20.096,20.1598,20.0195,20.0259,226300.0
2007-10-31 15:15:00,31.4,31.47,31.35,31.39,138100.0,20.0195,20.0641,19.9876,20.0131,138100.0
2007-10-31 15:20:00,31.39,31.58,31.3,31.34,138000.0,20.0131,20.1343,19.9557,19.9813,138000.0
2007-10-31 15:25:00,31.33,31.48,31.26,31.31,150000.0,19.9749,20.0705,19.9302,19.9621,150000.0
2007-10-31 15:30:00,31.3,31.41,31.3,31.38,168500.0,19.9557,20.0259,19.9557,20.0068,168500.0
2007-10-31 15:35:00,31.39,31.42,31.35,31.37,163300.0,20.0131,20.0323,19.9876,20.0004,163300.0
2007-10-31 15:40:00,31.38,31.58,31.38,31.55,332000.0,20.0068,20.1343,20.0068,20.1151,332000.0
2007-10-31 15:45:00,31.55,31.57,31.45,31.47,834500.0,20.1151,20.1279,20.0514,20.0641,834500.0
2007-10-31 15:50:00,31.47,31.49,31.42,31.48,490000.0,20.0641,20.0769,20.0323,20.0705,490000.0
2007-10-31 15:55:00,31.48,31.5,31.44,31.47,636900.0,20.0705,20.0833,20.045,20.0641,636900.0
2007-11-01 09:30:00,31.4,31.58,31.21,31.5,421100.0,20.0195,20.1343,19.8984,20.0833,421100.0
2007-11-01 09:35:00,31.49,31.54,31.1,31.24,332800.0,20.0769,20.1088,19.8282,19.9175,332800.0
2007-11-01 09:40:00,31.24,31.35,31.07,31.26,261900.0,19.9175,19.9876,19.8091,19.9302,261900.0
2007-11-01 09:45:00,31.23,31.27,31.09,31.27,190700.0,19.9111,19.9366,19.8219,19.9366,190700.0
2007-11-01 09:50:00,31.27,31.52,31.26,31.48,190500.0,19.9366,20.096,19.9302,20.0705,190500.0
2007-11-01 09:55:00,31.46,31.5,31.35,31.42,152800.0,20.0578,20.0833,19.9876,20.0323,152800.0
2007-11-01 10:00:00,31.43,31.46,31.26,31.35,219800.0,20.0386,20.0578,19.9302,19.9876,219800.0
2007-11-01 10:05:00,31.35,31.37,31.13,31.23,272600.0,19.9876,20.0004,19.8474,19.9111,272600.0
2007-11-01 10:10:00,31.23,31.32,31.12,31.32,201700.0,19.9111,19.9685,19.841,19.9685,201700.0
2007-11-01 10:15:00,31.26,31.29,31.14,31.18,225400.0,19.9302,19.9494,19.8537,19.8792,225400.0
2007-11-01 10:20:00,31.17,31.26,31.13,31.22,199200.0,19.8729,19.9302,19.8474,19.9047,199200.0
2007-11-01 10:25:00,31.23,31.25,31.1,31.11,93400.0,19.9111,19.9239,19.8282,19.8346,93400.0
2007-11-01 10:30:00,31.11,31.17,31.06,31.1,226200.0,19.8346,19.8729,19.8027,19.8282,226200.0
2007-11-01 10:35:00,31.1,31.2,31.1,31.19,124600.0,19.8282,19.892,19.8282,19.8856,124600.0
2007-11-01 10:40:00,31.18,31.21,31.12,31.12,222200.0,19.8792,19.8984,19.841,19.841,222200.0
2007-11-01 10:45:00,31.14,31.19,31.12,31.13,187200.0,19.8537,19.8856,19.841,19.8474,187200.0
2007-11-01 10:50:00,31.13,31.16,31.1,31.13,182800.0,19.8474,19.8665,19.8282,19.8474,182800.0
2007-11-01 10:55:00,31.13,31.16,31.11,31.16,121100.0,19.8474,19.8665,19.8346,19.8665,121100.0
2007-11-01 11:00:00,31.15,31.19,31.12,31.15,156200.0,19.8601,19.8856,19.841,19.8601,156200.0
2007-11-01 11:05:00,31.14,31.15,31.09,31.1,173000.0,19.8537,19.8601,19.8219,19.8282,173000.0
2007-11-01 11:10:00,31.1,31.14,31.09,31.1,121300.0,19.8282,19.8537,19.8219,19.8282,121300.0
2007-11-01 11:15:00,31.11,31.17,31.07,31.14,181100.0,19.8346,19.8729,19.8091,19.8537,181100.0
2007-11-01 11:20:00,31.15,31.18,31.13,31.14,94100.0,19.8601,19.8792,19.8474,19.8537,94100.0
2007-11-01 11:25:00,31.14,31.24,31.12,31.22,176300.0,19.8537,19.9175,19.841,19.9047,176300.0
2007-11-01 11:30:00,31.22,31.22,31.14,31.15,168900.0,19.9047,19.9047,19.8537,19.8601,168900.0
2007-11-01 11:35:00,31.15,31.17,31.11,31.14,105800.0,19.8601,19.8729,19.8346,19.8537,105800.0
2007-11-01 11:40:00,31.14,31.14,31.05,31.08,101700.0,19.8537,19.8537,19.7964,19.8155,101700.0
2007-11-01 11:45:00,31.07,31.11,31.05,31.1,109900.0,19.8091,19.8346,19.7964,19.8282,109900.0
2007-11-01 11:50:00,31.1,31.13,31.09,31.12,65700.0,19.8282,19.8474,19.8219,19.841,65700.0
2007-11-01 11:55:00,31.11,31.13,31.06,31.07,82800.0,19.8346,19.8474,19.8027,19.8091,82800.0
2007-11-01 12:00:00,31.07,31.11,31.06,31.1,75900.0,19.8091,19.8346,19.8027,19.8282,75900.0
2007-11-01 12:05:00,31.1,31.15,31.07,31.08,92500.0,19.8282,19.8601,19.8091,19.8155,92500.0
2007-11-01 12:10:00,31.08,31.09,31.07,31.07,42500.0,19.8155,19.8219,19.8091,19.8091,42500.0
2007-11-01 12:15:00,31.07,31.1,31.07,31.1,65900.0,19.8091,19.8282,19.8091,19.8282,65900.0
2007-11-01 12:20:00,31.1,31.11,31.08,31.1,69300.0,19.8282,19.8346,19.8155,19.8282,69300.0
2007-11-01 12:25:00,31.09,31.09,31.02,31.02,82700.0,19.8219,19.8219,19.7772,19.7772,82700.0
2007-11-01 12:30:00,31.02,31.05,31.02,31.03,82200.0,19.7772,19.7964,19.7772,19.7836,82200.0
2007-11-01 12:35:00,31.03,31.05,31.01,31.02,88500.0,19.7836,19.7964,19.7709,19.7772,88500.0
2007-11-01 12:40:00,31.02,31.03,31.0,31.01,97700.0,19.7772,19.7836,19.7645,19.7709,97700.0
2007-11-01 12:45:00,31.01,31.03,30.98,31.02,291200.0,19.7709,19.7836,19.7517,19.7772,291200.0
2007-11-01 12:50:00,31.03,31.05,31.0,31.0,80100.0,19.7836,19.7964,19.7645,19.7645,80100.0
2007-11-01 12:55:00,31.0,31.01,30.97,30.99,75300.0,19.7645,19.7709,19.7454,19.7581,75300.0
2007-11-01 13:00:00,31.0,31.05,30.95,30.99,123600.0,19.7645,19.7964,19.7326,19.7581,123600.0
2007-11-01 13:05:00,30.98,31.07,30.97,31.05,137700.0,19.7517,19.8091,19.7454,19.7964,137700.0
2007-11-01 13:10:00,31.05,31.05,30.99,31.0,81900.0,19.7964,19.7964,19.7581,19.7645,81900.0
2007-11-01 13:15:00,31.0,31.04,31.0,31.02,55500.0,19.7645,19.79,19.7645,19.7772,55500.0
2007-11-01 13:20:00,31.01,31.05,31.0,31.0,84600.0,19.7709,19.7964,19.7645,19.7645,84600.0
2007-11-01 13:25:00,31.0,31.01,30.96,30.97,124200.0,19.7645,19.7709,19.739,19.7454,124200.0
2007-11-01 13:30:00,30.96,31.01,30.95,30.95,133600.0,19.739,19.7709,19.7326,19.7326,133600.0
2007-11-01 13:35:00,30.95,31.0,30.93,30.97,137700.0,19.7326,19.7645,19.7198,19.7454,137700.0
2007-11-01 13:40:00,30.97,31.0,30.86,30.86,143500.0,19.7454,19.7645,19.6752,19.6752,143500.0
2007-11-01 13:45:00,30.86,30.9,30.85,30.88,177700.0,19.6752,19.7007,19.6688,19.688,177700.0
2007-11-01 13:50:00,30.88,30.92,30.85,30.88,129000.0,19.688,19.7135,19.6688,19.688,129000.0
2007-11-01 13:55:00,30.89,30.9,30.81,30.83,133700.0,19.6943,19.7007,19.6433,19.6561,133700.0
2007-11-01 14:00:00,30.83,30.93,30.82,30.91,129000.0,19.6561,19.7198,19.6497,19.7071,129000.0
2007-11-01 14:05:00,30.92,30.98,30.9,30.93,149400.0,19.7135,19.7517,19.7007,19.7198,149400.0
2007-11-01 14:10:00,30.94,31.01,30.93,30.99,128000.0,19.7262,19.7709,19.7198,19.7581,128000.0
2007-11-01 14:15:00,30.99,31.05,30.94,30.96,166500.0,19.7581,19.7964,19.7262,19.739,166500.0
2007-11-01 14:20:00,30.97,30.98,30.93,30.95,168900.0,19.7454,19.7517,19.7198,19.7326,168900.0
2007-11-01 14:25:00,30.95,30.98,30.89,30.89,170700.0,19.7326,19.7517,19.6943,19.6943,170700.0
2007-11-01 14:30:00,30.9,31.15,30.8,30.84,1074500.0,19.7007,19.8601,19.637,19.6625,1074500.0
2007-11-01 14:35:00,30.83,30.92,30.83,30.88,147500.0,19.6561,19.7135,19.6561,19.688,147500.0
2007-11-01 14:40:00,30.87,30.9,30.84,30.85,282500.0,19.6816,19.7007,19.6625,19.6688,282500.0
2007-11-01 14:45:00,30.85,30.93,30.85,30.92,124800.0,19.6688,19.7198,19.6688,19.7135,124800.0
2007-11-01 14:50:00,30.92,30.94,30.91,30.93,91700.0,19.7135,19.7262,19.7071,19.7198,91700.0
2007-11-01 14:55:00,30.93,30.95,30.88,30.91,144800.0,19.7198,19.7326,19.688,19.7071,144800.0
2007-11-01 15:00:00,30.91,30.93,30.88,30.89,77600.0,19.7071,19.7198,19.688,19.6943,77600.0
2007-11-01 15:05:00,30.9,30.94,30.88,30.94,157000.0,19.7007,19.7262,19.688,19.7262,157000.0
2007-11-01 15:10:00,30.95,30.95,30.82,30.83,227200.0,19.7326,19.7326,19.6497,19.6561,227200.0
2007-11-01 15:15:00,30.84,30.88,30.78,30.82,179400.0,19.6625,19.688,19.6242,19.6497,179400.0
2007-11-01 15:20:00,30.83,30.83,30.72,30.8,276600.0,19.6561,19.6561,19.586,19.637,276600.0
2007-11-01 15:25:00,30.8,30.83,30.68,30.69,237200.0,19.637,19.6561,19.5605,19.5668,237200.0
2007-11-01 15:30:00,30.69,30.79,30.65,30.78,405600.0,19.5668,19.6306,19.5413,19.6242,405600.0
2007-11-01 15:35:00,30.78,30.83,30.7,30.72,283300.0,19.6242,19.6561,19.5732,19.586,283300.0
2007-11-01 15:40:00,30.72,30.8,30.72,30.75,183900.0,19.586,19.637,19.586,19.6051,183900.0
2007-11-01 15:45:00,30.76,30.78,30.71,30.77,272000.0,19.6115,19.6242,19.5796,19.6178,272000.0
2007-11-01 15:50:00,30.76,30.8,30.65,30.68,440700.0,19.6115,19.637,19.5413,19.5605,440700.0
2007-11-01 15:55:00,30.65,30.71,30.65,30.69,469700.0,19.5413,19.5796,19.5413,19.5668,469700.0
2007-11-02 09:30:00,30.92,31.01,30.19,30.82,347400.0,19.7135,19.7709,19.2481,19.6497,347400.0
2007-11-02 09:35:00,30.81,30.87,30.56,30.62,374800.0,19.6433,19.6816,19.484,19.5222,374800.0
2007-11-02 09:40:00,30.61,30.85,30.57,30.61,243900.0,19.5158,19.6688,19.4903,19.5158,243900.0
2007-11-02 09:45:00,30.62,30.62,30.43,30.44,224800.0,19.5222,19.5222,19.4011,19.4074,224800.0
2007-11-02 09:50:00,30.45,30.45,30.27,30.28,309400.0,19.4138,19.4138,19.2991,19.3054,309400.0
2007-11-02 09:55:00,30.28,30.41,30.25,30.31,327700.0,19.3054,19.3883,19.2863,19.3246,327700.0
2007-11-02 10:00:00,30.33,30.44,30.3,30.35,152500.0,19.3373,19.4074,19.3182,19.3501,152500.0
2007-11-02 10:05:00,30.33,30.39,30.24,30.39,186400.0,19.3373,19.3756,19.2799,19.3756,186400.0
2007-11-02 10:10:00,30.4,30.42,30.3,30.35,203900.0,19.3819,19.3947,19.3182,19.3501,203900.0
2007-11-02 10:15:00,30.36,30.45,30.29,30.29,280400.0,19.3564,19.4138,19.3118,19.3118,280400.0
2007-11-02 10:20:00,30.3,30.44,30.28,30.41,193400.0,19.3182,19.4074,19.3054,19.3883,193400.0
2007-11-02 10:25:00,30.42,30.55,30.37,30.52,166000.0,19.3947,19.4776,19.3628,19.4584,166000.0
2007-11-02 10:30:00,30.53,30.57,30.45,30.56,151000.0,19.4648,19.4903,19.4138,19.484,151000.0
2007-11-02 10:35:00,30.56,30.63,30.5,30.52,152700.0,19.484,19.5286,19.4457,19.4584,152700.0
2007-11-02 10:40:00,30.52,30.52,30.39,30.49,127300.0,19.4584,19.4584,19.3756,19.4393,127300.0
2007-11-02 10:45:00,30.5,30.56,30.36,30.37,109900.0,19.4457,19.484,19.3564,19.3628,109900.0
2007-11-02 10:50:00,30.37,30.5,30.36,30.47,129800.0,19.3628,19.4457,19.3564,19.4266,129800.0
2007-11-02 10:55:00,30.46,30.6,30.46,30.51,132400.0,19.4202,19.5095,19.4202,19.4521,132400.0
2007-11-02 11:00:00,30.52,30.63,30.51,30.62,149200.0,19.4584,19.5286,19.4521,19.5222,149200.0
2007-11-02 11:05:00,30.62,30.63,30.42,30.49,116500.0,19.5222,19.5286,19.3947,19.4393,116500.0
2007-11-02 11:10:00,30.49,30.52,30.44,30.49,82500.0,19.4393,19.4584,19.4074,19.4393,82500.0
2007-11-02 11:15:00,30.5,30.53,30.47,30.47,73500.0,19.4457,19.4648,19.4266,19.4266,73500.0
2007-11-02 11:20:00,30.47,30.48,30.34,30.41,156100.0,19.4266,19.4329,19.3437,19.3883,156100.0
2007-11-02 11:25:00,30.41,30.42,30.3,30.33,159700.0,19.3883,19.3947,19.3182,19.3373,159700.0
2007-11-02 11:30:00,30.32,30.4,30.31,30.37,155100.0,19.3309,19.3819,19.3246,19.3628,155100.0
2007-11-02 11:35:00,30.38,30.38,30.29,30.37,109600.0,19.3692,19.3692,19.3118,19.3628,109600.0
2007-11-02 11:40:00,30.37,30.41,30.27,30.39,137300.0,19.3628,19.3883,19.2991,19.3756,137300.0
2007-11-02 11:45:00,30.39,30.44,30.34,30.39,77400.0,19.3756,19.4074,19.3437,19.3756,77400.0
2007-11-02 11:50:00,30.39,30.58,30.36,30.47,194100.0,19.3756,19.4967,19.3564,19.4266,194100.0
2007-11-02 11:55:00,30.47,30.54,30.37,30.46,122900.0,19.4266,19.4712,19.3628,19.4202,122900.0
2007-11-02 12:00:00,30.46,30.53,30.4,30.48,124900.0,19.4202,19.4648,19.3819,19.4329,124900.0
2007-11-02 12:05:00,30.48,30.58,30.45,30.47,102700.0,19.4329,19.4967,19.4138,19.4266,102700.0
2007-11-02 12:10:00,30.46,30.62,30.46,30.56,127300.0,19.4202,19.5222,19.4202,19.484,127300.0
2007-11-02 12:15:00,30.55,30.62,30.52,30.54,135700.0,19.4776,19.5222,19.4584,19.4712,135700.0
2007-11-02 12:20:00,30.54,30.6,30.54,30.6,97300.0,19.4712,19.5095,19.4712,19.5095,97300.0
2007-11-02 12:25:00,30.6,30.62,30.53,30.61,165300.0,19.5095,19.5222,19.4648,19.5158,165300.0
2007-11-02 12:30:00,30.61,30.67,30.58,30.61,168200.0,19.5158,19.5541,19.4967,19.5158,168200.0
2007-11-02 12:35:00,30.6,30.74,30.59,30.67,356000.0,19.5095,19.5987,19.5031,19.5541,356000.0
2007-11-02 12:40:00,30.67,30.77,30.64,30.75,142100.0,19.5541,19.6178,19.535,19.6051,142100.0
2007-11-02 12:45:00,30.74,30.78,30.63,30.63,167800.0,19.5987,19.6242,19.5286,19.5286,167800.0
2007-11-02 12:50:00,30.64,30.72,30.63,30.66,160600.0,19.535,19.586,19.5286,19.5477,160600.0
2007-11-02 12:55:00,30.66,30.78,30.66,30.78,112500.0,19.5477,19.6242,19.5477,19.6242,112500.0
2007-11-02 13:00:00,30.78,30.85,30.76,30.79,170000.0,19.6242,19.6688,19.6115,19.6306,170000.0
2007-11-02 13:05:00,30.78,30.79,30.65,30.67,93400.0,19.6242,19.6306,19.5413,19.5541,93400.0
2007-11-02 13:10:00,30.67,30.73,30.66,30.66,123800.0,19.5541,19.5923,19.5477,19.5477,123800.0
2007-11-02 13:15:00,30.66,30.68,30.65,30.66,154300.0,19.5477,19.5605,19.5413,19.5477,154300.0
2007-11-02 13:20:00,30.66,30.67,30.58,30.58,328100.0,19.5477,19.5541,19.4967,19.4967,328100.0
2007-11-02 13:25:00,30.58,30.63,30.56,30.6,241500.0,19.4967,19.5286,19.484,19.5095,241500.0
2007-11-02 13:30:00,30.6,30.61,30.55,30.61,172200.0,19.5095,19.5158,19.4776,19.5158,172200.0
2007-11-02 13:35:00,30.61,30.61,30.56,30.58,144100.0,19.5158,19.5158,19.484,19.4967,144100.0
2007-11-02 13:40:00,30.58,30.6,30.43,30.48,302000.0,19.4967,19.5095,19.4011,19.4329,302000.0
2007-11-02 13:45:00,30.48,30.57,30.44,30.49,206600.0,19.4329,19.4903,19.4074,19.4393,206600.0
2007-11-02 13:50:00,30.5,30.55,30.46,30.48,106700.0,19.4457,19.4776,19.4202,19.4329,106700.0
2007-11-02 13:55:00,30.48,30.49,30.38,30.48,280900.0,19.4329,19.4393,19.3692,19.4329,280900.0
2007-11-02 14:00:00,30.48,30.55,30.42,30.54,107600.0,19.4329,19.4776,19.3947,19.4712,107600.0
2007-11-02 14:05:00,30.53,30.53,30.39,30.42,133100.0,19.4648,19.4648,19.3756,19.3947,133100.0
2007-11-02 14:10:00,30.42,30.45,30.39,30.42,72400.0,19.3947,19.4138,19.3756,19.3947,72400.0
2007-11-02 14:15:00,30.43,30.43,30.3,30.36,147700.0,19.4011,19.4011,19.3182,19.3564,147700.0
2007-11-02 14:20:00,30.36,30.44,30.34,30.38,128800.0,19.3564,19.4074,19.3437,19.3692,128800.0
2007-11-02 14:25:00,30.37,30.44,30.36,30.4,132300.0,19.3628,19.4074,19.3564,19.3819,132300.0
2007-11-02 14:30:00,30.39,30.42,30.34,30.37,123000.0,19.3756,19.3947,19.3437,19.3628,123000.0
2007-11-02 14:35:00,30.38,30.39,30.26,30.26,147500.0,19.3692,19.3756,19.2927,19.2927,147500.0
2007-11-02 14:40:00,30.27,30.32,30.26,30.28,119300.0,19.2991,19.3309,19.2927,19.3054,119300.0
2007-11-02 14:45:00,30.29,30.29,30.2,30.23,188900.0,19.3118,19.3118,19.2544,19.2736,188900.0
2007-11-02 14:50:00,30.23,30.27,30.16,30.19,187000.0,19.2736,19.2991,19.2289,19.2481,187000.0
2007-11-02 14:55:00,30.19,30.22,30.13,30.18,164300.0,19.2481,19.2672,19.2098,19.2417,164300.0
2007-11-02 15:00:00,30.18,30.22,30.14,30.15,167000.0,19.2417,19.2672,19.2162,19.2225,167000.0
2007-11-02 15:05:00,30.16,30.22,30.15,30.18,145100.0,19.2289,19.2672,19.2225,19.2417,145100.0
2007-11-02 15:10:00,30.19,30.21,30.13,30.17,219600.0,19.2481,19.2608,19.2098,19.2353,219600.0
2007-11-02 15:15:00,30.17,30.22,30.13,30.21,370800.0,19.2353,19.2672,19.2098,19.2608,370800.0
2007-11-02 15:20:00,30.2,30.25,30.15,30.18,249000.0,19.2544,19.2863,19.2225,19.2417,249000.0
2007-11-02 15:25:00,30.19,30.2,30.12,30.16,235700.0,19.2481,19.2544,19.2034,19.2289,235700.0
2007-11-02 15:30:00,30.15,30.23,30.13,30.17,293200.0,19.2225,19.2736,19.2098,19.2353,293200.0
2007-11-02 15:35:00,30.17,30.28,30.16,30.23,345300.0,19.2353,19.3054,19.2289,19.2736,345300.0
2007-11-02 15:40:00,30.23,30.39,30.21,30.39,381100.0,19.2736,19.3756,19.2608,19.3756,381100.0
2007-11-02 15:45:00,30.38,30.41,30.2,30.32,335700.0,19.3692,19.3883,19.2544,19.3309,335700.0
2007-11-02 15:50:00,30.32,30.43,30.32,30.42,341100.0,19.3309,19.4011,19.3309,19.3947,341100.0
2007-11-02 15:55:00,30.43,30.45,30.37,30.45,458400.0,19.4011,19.4138,19.3628,19.4138,458400.0
2007-11-05 09:30:00,30.15,30.15,29.83,29.95,691000.0,19.2225,19.2225,19.0185,19.095,691000.0
2007-11-05 09:35:00,29.95,29.97,29.83,29.94,281500.0,19.095,19.1078,19.0185,19.0887,281500.0
2007-11-05 09:40:00,29.92,29.97,29.81,29.88,291600.0,19.0759,19.1078,19.0058,19.0504,291600.0
2007-11-05 09:45:00,29.86,29.92,29.82,29.9,186500.0,19.0377,19.0759,19.0122,19.0632,186500.0
2007-11-05 09:50:00,29.9,29.9,29.8,29.85,141500.0,19.0632,19.0632,18.9994,19.0313,141500.0
2007-11-05 09:55:00,29.85,29.93,29.84,29.88,182600.0,19.0313,19.0823,19.0249,19.0504,182600.0
2007-11-05 10:00:00,29.89,29.95,29.86,29.88,223400.0,19.0568,19.095,19.0377,19.0504,223400.0
2007-11-05 10:05:00,29.88,29.94,29.8,29.81,262000.0,19.0504,19.0887,18.9994,19.0058,262000.0
2007-11-05 10:10:00,29.81,29.85,29.78,29.84,141900.0,19.0058,19.0313,18.9867,19.0249,141900.0
2007-11-05 10:15:00,29.84,29.85,29.68,29.69,209700.0,19.0249,19.0313,18.9229,18.9293,209700.0
2007-11-05 10:20:00,29.69,29.73,29.64,29.67,271800.0,18.9293,18.9548,18.8974,18.9165,271800.0
2007-11-05 10:25:00,29.66,29.73,29.62,29.64,239400.0,18.9101,18.9548,18.8846,18.8974,239400.0
2007-11-05 10:30:00,29.63,29.77,29.61,29.71,290800.0,18.891,18.9803,18.8783,18.942,290800.0
2007-11-05 10:35:00,29.73,29.77,29.71,29.72,305300.0,18.9548,18.9803,18.942,18.9484,305300.0
2007-11-05 10:40:00,29.72,29.84,29.71,29.82,166600.0,18.9484,19.0249,18.942,19.0122,166600.0
2007-11-05 10:45:00,29.83,29.85,29.78,29.78,151600.0,19.0185,19.0313,18.9867,18.9867,151600.0
2007-11-05 10:50:00,29.78,29.85,29.76,29.82,122200.0,18.9867,19.0313,18.9739,19.0122,122200.0
2007-11-05 10:55:00,29.82,29.84,29.81,29.83,98600.0,19.0122,19.0249,19.0058,19.0185,98600.0
2007-11-05 11:00:00,29.82,29.86,29.82,29.84,133400.0,19.0122,19.0377,19.0122,19.0249,133400.0
2007-11-05 11:05:00,29.83,29.86,29.79,29.85,179200.0,19.0185,19.0377,18.993,19.0313,179200.0
2007-11-05 11:10:00,29.85,29.9,29.81,29.88,312400.0,19.0313,19.0632,19.0058,19.0504,312400.0
2007-11-05 11:15:00,29.89,29.89,29.85,29.85,129700.0,19.0568,19.0568,19.0313,19.0313,129700.0
2007-11-05 11:20:00,29.85,29.92,29.81,29.86,251200.0,19.0313,19.0759,19.0058,19.0377,251200.0
2007-11-05 11:25:00,29.86,29.86,29.81,29.81,123500.0,19.0377,19.0377,19.0058,19.0058,123500.0
2007-11-05 11:30:00,29.82,29.87,29.81,29.84,152800.0,19.0122,19.044,19.0058,19.0249,152800.0
2007-11-05 11:35:00,29.85,29.85,29.82,29.83,99000.0,19.0313,19.0313,19.0122,19.0185,99000.0
2007-11-05 11:40:00,29.83,29.91,29.83,29.86,185100.0,19.0185,19.0695,19.0185,19.0377,185100.0
2007-11-05 11:45:00,29.86,29.92,29.85,29.91,144100.0,19.0377,19.0759,19.0313,19.0695,144100.0
2007-11-05 11:50:00,29.92,29.92,29.86,29.87,102000.0,19.0759,19.0759,19.0377,19.044,102000.0
2007-11-05 11:55:00,29.86,29.87,29.84,29.86,45300.0,19.0377,19.044,19.0249,19.0377,45300.0
2007-11-05 12:00:00,29.86,29.88,29.8,29.8,87200.0,19.0377,19.0504,18.9994,18.9994,87200.0
2007-11-05 12:05:00,29.81,29.83,29.77,29.82,130500.0,19.0058,19.0185,18.9803,19.0122,130500.0
2007-11-05 12:10:00,29.81,29.84,29.77,29.79,64800.0,19.0058,19.0249,18.9803,18.993,64800.0
2007-11-05 12:15:00,29.77,29.8,29.75,29.75,114800.0,18.9803,18.9994,18.9675,18.9675,114800.0
2007-11-05 12:20:00,29.75,29.77,29.69,29.7,78300.0,18.9675,18.9803,18.9293,18.9356,78300.0
2007-11-05 12:25:00,29.71,29.75,29.67,29.74,74800.0,18.942,18.9675,18.9165,18.9611,74800.0
2007-11-05 12:30:00,29.74,29.75,29.69,29.75,60200.0,18.9611,18.9675,18.9293,18.9675,60200.0
2007-11-05 12:35:00,29.75,29.82,29.75,29.82,150800.0,18.9675,19.0122,18.9675,19.0122,150800.0
2007-11-05 12:40:00,29.81,29.83,29.8,29.8,65700.0,19.0058,19.0185,18.9994,18.9994,65700.0
2007-11-05 12:45:00,29.81,29.85,29.8,29.84,168400.0,19.0058,19.0313,18.9994,19.0249,168400.0
2007-11-05 12:50:00,29.84,29.85,29.79,29.82,145600.0,19.0249,19.0313,18.993,19.0122,145600.0
2007-11-05 12:55:00,29.82,29.86,29.79,29.82,139700.0,19.0122,19.0377,18.993,19.0122,139700.0
2007-11-05 13:00:00,29.82,29.86,29.8,29.81,108300.0,19.0122,19.0377,18.9994,19.0058,108300.0
2007-11-05 13:05:00,29.8,29.83,29.79,29.79,104500.0,18.9994,19.0185,18.993,18.993,104500.0
2007-11-05 13:10:00,29.79,29.82,29.73,29.81,96300.0,18.993,19.0122,18.9548,19.0058,96300.0
2007-11-05 13:15:00,29.81,29.82,29.73,29.76,97000.0,19.0058,19.0122,18.9548,18.9739,97000.0
2007-11-05 13:20:00,29.76,29.79,29.73,29.78,122100.0,18.9739,18.993,18.9548,18.9867,122100.0
2007-11-05 13:25:00,29.78,29.82,29.76,29.77,77200.0,18.9867,19.0122,18.9739,18.9803,77200.0
2007-11-05 13:30:00,29.77,29.8,29.77,29.78,49800.0,18.9803,18.9994,18.9803,18.9867,49800.0
2007-11-05 13:35:00,29.78,29.79,29.73,29.78,114300.0,18.9867,18.993,18.9548,18.9867,114300.0
2007-11-05 13:40:00,29.77,29.81,29.74,29.76,123700.0,18.9803,19.0058,18.9611,18.9739,123700.0
2007-11-05 13:45:00,29.76,29.77,29.62,29.62,160000.0,18.9739,18.9803,18.8846,18.8846,160000.0
2007-11-05 13:50:00,29.62,29.72,29.61,29.69,263900.0,18.8846,18.9484,18.8783,18.9293,263900.0
2007-11-05 13:55:00,29.67,29.75,29.65,29.67,224300.0,18.9165,18.9675,18.9038,18.9165,224300.0
2007-11-05 14:00:00,29.67,29.72,29.62,29.71,345400.0,18.9165,18.9484,18.8846,18.942,345400.0
2007-11-05 14:05:00,29.7,29.75,29.62,29.68,194000.0,18.9356,18.9675,18.8846,18.9229,194000.0
2007-11-05 14:10:00,29.68,29.75,29.61,29.63,468800.0,18.9229,18.9675,18.8783,18.891,468800.0
2007-11-05 14:15:00,29.62,29.66,29.59,29.64,253800.0,18.8846,18.9101,18.8655,18.8974,253800.0
2007-11-05 14:20:00,29.63,29.64,29.53,29.56,187700.0,18.891,18.8974,18.8273,18.8464,187700.0
2007-11-05 14:25:00,29.56,29.64,29.53,29.61,385200.0,18.8464,18.8974,18.8273,18.8783,385200.0
2007-11-05 14:30:00,29.61,29.62,29.53,29.54,260300.0,18.8783,18.8846,18.8273,18.8336,260300.0
2007-11-05 14:35:00,29.55,29.6,29.53,29.56,227200.0,18.84,18.8719,18.8273,18.8464,227200.0
2007-11-05 14:40:00,29.57,29.63,29.56,29.63,183900.0,18.8528,18.891,18.8464,18.891,183900.0
2007-11-05 14:45:00,29.63,29.65,29.59,29.61,197100.0,18.891,18.9038,18.8655,18.8783,197100.0
2007-11-05 14:50:00,29.6,29.66,29.56,29.62,190600.0,18.8719,18.9101,18.8464,18.8846,190600.0
2007-11-05 14:55:00,29.62,29.63,29.58,29.59,153200.0,18.8846,18.891,18.8591,18.8655,153200.0
2007-11-05 15:00:00,29.59,29.65,29.58,29.64,211000.0,18.8655,18.9038,18.8591,18.8974,211000.0
2007-11-05 15:05:00,29.64,29.8,29.59,29.67,425700.0,18.8974,18.9994,18.8655,18.9165,425700.0
2007-11-05 15:10:00,29.66,29.75,29.6,29.7,293700.0,18.9101,18.9675,18.8719,18.9356,293700.0
2007-11-05 15:15:00,29.7,29.75,29.68,29.73,157900.0,18.9356,18.9675,18.9229,18.9548,157900.0
2007-11-05 15:20:00,29.74,29.92,29.74,29.88,298900.0,18.9611,19.0759,18.9611,19.0504,298900.0
2007-11-05 15:25:00,29.86,29.89,29.78,29.83,246100.0,19.0377,19.0568,18.9867,19.0185,246100.0
2007-11-05 15:30:00,29.83,29.92,29.8,29.89,200000.0,19.0185,19.0759,18.9994,19.0568,200000.0
2007-11-05 15:35:00,29.88,29.95,29.81,29.94,347700.0,19.0504,19.095,19.0058,19.0887,347700.0
2007-11-05 15:40:00,29.94,30.0,29.85,29.87,487500.0,19.0887,19.1269,19.0313,19.044,487500.0
2007-11-05 15:45:00,29.87,29.9,29.84,29.84,360300.0,19.044,19.0632,19.0249,19.0249,360300.0
2007-11-05 15:50:00,29.84,29.85,29.8,29.81,374400.0,19.0249,19.0313,18.9994,19.0058,374400.0
2007-11-05 15:55:00,29.82,29.82,29.75,29.75,417100.0,19.0122,19.0122,18.9675,18.9675,417100.0
2007-11-06 09:30:00,29.5,30.01,29.5,29.88,355300.0,18.8081,19.1333,18.8081,19.0504,355300.0
2007-11-06 09:35:00,29.87,29.92,29.79,29.88,199700.0,19.044,19.0759,18.993,19.0504,199700.0
2007-11-06 09:40:00,29.88,30.0,29.76,29.8,447600.0,19.0504,19.1269,18.9739,18.9994,447600.0
2007-11-06 09:45:00,29.81,29.83,29.73,29.82,251700.0,19.0058,19.0185,18.9548,19.0122,251700.0
2007-11-06 09:50:00,29.82,29.85,29.74,29.75,286900.0,19.0122,19.0313,18.9611,18.9675,286900.0
2007-11-06 09:55:00,29.75,29.82,29.73,29.77,225700.0,18.9675,19.0122,18.9548,18.9803,225700.0
2007-11-06 10:00:00,29.76,29.9,29.75,29.79,220800.0,18.9739,19.0632,18.9675,18.993,220800.0
2007-11-06 10:05:00,29.79,29.83,29.74,29.76,195400.0,18.993,19.0185,18.9611,18.9739,195400.0
2007-11-06 10:10:00,29.77,29.85,29.75,29.8,278400.0,18.9803,19.0313,18.9675,18.9994,278400.0
2007-11-06 10:15:00,29.79,29.84,29.75,29.83,138600.0,18.993,19.0249,18.9675,19.0185,138600.0
2007-11-06 10:20:00,29.84,29.84,29.71,29.75,285100.0,19.0249,19.0249,18.942,18.9675,285100.0
2007-11-06 10:25:00,29.75,29.78,29.73,29.77,118400.0,18.9675,18.9867,18.9548,18.9803,118400.0
2007-11-06 10:30:00,29.76,29.78,29.73,29.76,171500.0,18.9739,18.9867,18.9548,18.9739,171500.0
2007-11-06 10:35:00,29.76,29.8,29.71,29.8,142500.0,18.9739,18.9994,18.942,18.9994,142500.0
2007-11-06 10:40:00,29.81,29.83,29.75,29.78,131300.0,19.0058,19.0185,18.9675,18.9867,131300.0
2007-11-06 10:45:00,29.79,29.8,29.73,29.75,180100.0,18.993,18.9994,18.9548,18.9675,180100.0
2007-11-06 10:50:00,29.74,29.76,29.7,29.72,319400.0,18.9611,18.9739,18.9356,18.9484,319400.0
2007-11-06 10:55:00,29.71,29.72,29.6,29.64,213500.0,18.942,18.9484,18.8719,18.8974,213500.0
2007-11-06 11:00:00,29.64,29.68,29.61,29.62,135500.0,18.8974,18.9229,18.8783,18.8846,135500.0
2007-11-06 11:05:00,29.63,29.7,29.61,29.66,168300.0,18.891,18.9356,18.8783,18.9101,168300.0
2007-11-06 11:10:00,29.66,29.67,29.64,29.66,117600.0,18.9101,18.9165,18.8974,18.9101,117600.0
2007-11-06 11:15:00,29.66,29.69,29.64,29.69,114200.0,18.9101,18.9293,18.8974,18.9293,114200.0
2007-11-06 11:20:00,29.68,29.72,29.68,29.7,172500.0,18.9229,18.9484,18.9229,18.9356,172500.0
2007-11-06 11:25:00,29.7,29.76,29.69,29.74,162200.0,18.9356,18.9739,18.9293,18.9611,162200.0
2007-11-06 11:30:00,29.75,29.75,29.67,29.7,205500.0,18.9675,18.9675,18.9165,18.9356,205500.0
2007-11-06 11:35:00,29.7,29.73,29.65,29.72,167400.0,18.9356,18.9548,18.9038,18.9484,167400.0
2007-11-06 11:40:00,29.71,29.75,29.69,29.73,176000.0,18.942,18.9675,18.9293,18.9548,176000.0
2007-11-06 11:45:00,29.74,29.74,29.69,29.69,150300.0,18.9611,18.9611,18.9293,18.9293,150300.0
2007-11-06 11:50:00,29.69,29.78,29.67,29.74,196500.0,18.9293,18.9867,18.9165,18.9611,196500.0
2007-11-06 11:55:00,29.74,29.77,29.69,29.7,115400.0,18.9611,18.9803,18.9293,18.9356,115400.0
2007-11-06 12:00:00,29.69,29.73,29.66,29.67,169100.0,18.9293,18.9548,18.9101,18.9165,169100.0
2007-11-06 12:05:00,29.68,29.73,29.65,29.72,179300.0,18.9229,18.9548,18.9038,18.9484,179300.0
2007-11-06 12:10:00,29.71,29.71,29.65,29.69,146900.0,18.942,18.942,18.9038,18.9293,146900.0
2007-11-06 12:15:00,29.69,29.74,29.67,29.73,111100.0,18.9293,18.9611,18.9165,18.9548,111100.0
2007-11-06 12:20:00,29.73,29.75,29.69,29.72,175500.0,18.9548,18.9675,18.9293,18.9484,175500.0
2007-11-06 12:25:00,29.72,29.78,29.71,29.77,178000.0,18.9484,18.9867,18.942,18.9803,178000.0
2007-11-06 12:30:00,29.78,29.8,29.75,29.77,120200.0,18.9867,18.9994,18.9675,18.9803,120200.0
2007-11-06 12:35:00,29.76,29.79,29.76,29.78,71500.0,18.9739,18.993,18.9739,18.9867,71500.0
2007-11-06 12:40:00,29.78,29.79,29.76,29.79,67300.0,18.9867,18.993,18.9739,18.993,67300.0
2007-11-06 12:45:00,29.78,29.82,29.78,29.8,88000.0,18.9867,19.0122,18.9867,18.9994,88000.0
2007-11-06 12:50:00,29.79,29.88,29.79,29.87,70000.0,18.993,19.0504,18.993,19.044,70000.0
2007-11-06 12:55:00,29.88,29.94,29.86,29.93,153200.0,19.0504,19.0887,19.0377,19.0823,153200.0
2007-11-06 13:00:00,29.94,29.99,29.91,29.93,185000.0,19.0887,19.1205,19.0695,19.0823,185000.0
2007-11-06 13:05:00,29.93,29.99,29.92,29.96,83000.0,19.0823,19.1205,19.0759,19.1014,83000.0
2007-11-06 13:10:00,29.95,30.0,29.95,29.97,141000.0,19.095,19.1269,19.095,19.1078,141000.0
2007-11-06 13:15:00,29.98,29.98,29.92,29.95,84500.0,19.1142,19.1142,19.0759,19.095,84500.0
2007-11-06 13:20:00,29.94,29.94,29.91,29.93,68800.0,19.0887,19.0887,19.0695,19.0823,68800.0
2007-11-06 13:25:00,29.93,29.96,29.89,29.96,152700.0,19.0823,19.1014,19.0568,19.1014,152700.0
2007-11-06 13:30:00,29.95,29.96,29.92,29.96,68800.0,19.095,19.1014,19.0759,19.1014,68800.0
2007-11-06 13:35:00,29.95,29.98,29.94,29.98,127200.0,19.095,19.1142,19.0887,19.1142,127200.0
2007-11-06 13:40:00,29.98,30.04,29.96,30.02,138200.0,19.1142,19.1524,19.1014,19.1397,138200.0
2007-11-06 13:45:00,30.01,30.02,29.94,29.99,123200.0,19.1333,19.1397,19.0887,19.1205,123200.0
2007-11-06 13:50:00,30.0,30.03,29.99,30.03,176700.0,19.1269,19.146,19.1205,19.146,176700.0
2007-11-06 13:55:00,30.03,30.04,29.98,30.0,117700.0,19.146,19.1524,19.1142,19.1269,117700.0
2007-11-06 14:00:00,29.99,30.03,29.98,30.03,159500.0,19.1205,19.146,19.1142,19.146,159500.0
2007-11-06 14:05:00,30.03,30.03,29.93,29.94,162700.0,19.146,19.146,19.0823,19.0887,162700.0
2007-11-06 14:10:00,29.95,30.01,29.94,30.01,111500.0,19.095,19.1333,19.0887,19.1333,111500.0
2007-11-06 14:15:00,30.0,30.03,29.99,30.02,185000.0,19.1269,19.146,19.1205,19.1397,185000.0
2007-11-06 14:20:00,30.02,30.03,29.93,29.97,217800.0,19.1397,19.146,19.0823,19.1078,217800.0
2007-11-06 14:25:00,29.96,29.97,29.92,29.92,87700.0,19.1014,19.1078,19.0759,19.0759,87700.0
2007-11-06 14:30:00,29.93,29.97,29.91,29.97,145200.0,19.0823,19.1078,19.0695,19.1078,145200.0
2007-11-06 14:35:00,29.97,29.98,29.95,29.95,123200.0,19.1078,19.1142,19.095,19.095,123200.0
2007-11-06 14:40:00,29.95,29.96,29.94,29.95,78000.0,19.095,19.1014,19.0887,19.095,78000.0
2007-11-06 14:45:00,29.96,29.96,29.94,29.96,93600.0,19.1014,19.1014,19.0887,19.1014,93600.0
2007-11-06 14:50:00,29.95,29.96,29.92,29.92,254200.0,19.095,19.1014,19.0759,19.0759,254200.0
2007-11-06 14:55:00,29.92,29.94,29.89,29.89,137700.0,19.0759,19.0887,19.0568,19.0568,137700.0
2007-11-06 15:00:00,29.89,29.92,29.88,29.91,260700.0,19.0568,19.0759,19.0504,19.0695,260700.0
2007-11-06 15:05:00,29.91,29.92,29.82,29.83,209700.0,19.0695,19.0759,19.0122,19.0185,209700.0
2007-11-06 15:10:00,29.84,29.87,29.82,29.84,156100.0,19.0249,19.044,19.0122,19.0249,156100.0
2007-11-06 15:15:00,29.85,29.98,29.83,29.98,303100.0,19.0313,19.1142,19.0185,19.1142,303100.0
2007-11-06 15:20:00,29.97,29.99,29.92,29.97,171600.0,19.1078,19.1205,19.0759,19.1078,171600.0
2007-11-06 15:25:00,29.97,30.02,29.95,30.0,128600.0,19.1078,19.1397,19.095,19.1269,128600.0
2007-11-06 15:30:00,30.0,30.0,29.91,29.94,158900.0,19.1269,19.1269,19.0695,19.0887,158900.0
2007-11-06 15:35:00,29.95,29.95,29.89,29.92,180300.0,19.095,19.095,19.0568,19.0759,180300.0
2007-11-06 15:40:00,29.93,30.02,29.93,29.99,254100.0,19.0823,19.1397,19.0823,19.1205,254100.0
2007-11-06 15:45:00,29.98,29.99,29.94,29.95,409800.0,19.1142,19.1205,19.0887,19.095,409800.0
2007-11-06 15:50:00,29.94,30.04,29.94,30.02,542200.0,19.0887,19.1524,19.0887,19.1397,542200.0
2007-11-06 15:55:00,30.03,30.1,30.02,30.09,539000.0,19.146,19.1907,19.1397,19.1843,539000.0
2007-11-07 09:30:00,29.7,29.89,29.65,29.69,478000.0,18.9356,19.0568,18.9038,18.9293,478000.0
2007-11-07 09:35:00,29.7,29.71,29.63,29.65,259500.0,18.9356,18.942,18.891,18.9038,259500.0
2007-11-07 09:40:00,29.65,29.7,29.6,29.65,300800.0,18.9038,18.9356,18.8719,18.9038,300800.0
2007-11-07 09:45:00,29.64,29.69,29.6,29.66,335600.0,18.8974,18.9293,18.8719,18.9101,335600.0
2007-11-07 09:50:00,29.67,29.83,29.67,29.76,192100.0,18.9165,19.0185,18.9165,18.9739,192100.0
2007-11-07 09:55:00,29.75,29.83,29.68,29.81,136900.0,18.9675,19.0185,18.9229,19.0058,136900.0
2007-11-07 10:00:00,29.82,29.82,29.68,29.7,146400.0,19.0122,19.0122,18.9229,18.9356,146400.0
2007-11-07 10:05:00,29.7,29.81,29.69,29.77,211800.0,18.9356,19.0058,18.9293,18.9803,211800.0
2007-11-07 10:10:00,29.77,29.9,29.75,29.89,196900.0,18.9803,19.0632,18.9675,19.0568,196900.0
2007-11-07 10:15:00,29.89,29.92,29.77,29.8,206100.0,19.0568,19.0759,18.9803,18.9994,206100.0
2007-11-07 10:20:00,29.8,29.8,29.69,29.7,91500.0,18.9994,18.9994,18.9293,18.9356,91500.0
2007-11-07 10:25:00,29.7,29.74,29.67,29.72,143500.0,18.9356,18.9611,18.9165,18.9484,143500.0
2007-11-07 10:30:00,29.73,29.74,29.62,29.62,300800.0,18.9548,18.9611,18.8846,18.8846,300800.0
2007-11-07 10:35:00,29.62,29.66,29.59,29.62,407800.0,18.8846,18.9101,18.8655,18.8846,407800.0
2007-11-07 10:40:00,29.62,29.64,29.6,29.61,118200.0,18.8846,18.8974,18.8719,18.8783,118200.0
2007-11-07 10:45:00,29.62,29.69,29.59,29.64,210900.0,18.8846,18.9293,18.8655,18.8974,210900.0
2007-11-07 10:50:00,29.63,29.71,29.6,29.71,149600.0,18.891,18.942,18.8719,18.942,149600.0
2007-11-07 10:55:00,29.71,29.72,29.6,29.61,122800.0,18.942,18.9484,18.8719,18.8783,122800.0
2007-11-07 11:00:00,29.6,29.63,29.58,29.58,156400.0,18.8719,18.891,18.8591,18.8591,156400.0
2007-11-07 11:05:00,29.58,29.63,29.58,29.61,138900.0,18.8591,18.891,18.8591,18.8783,138900.0
2007-11-07 11:10:00,29.61,29.7,29.59,29.6,120000.0,18.8783,18.9356,18.8655,18.8719,120000.0
2007-11-07 11:15:00,29.61,29.66,29.6,29.66,85800.0,18.8783,18.9101,18.8719,18.9101,85800.0
2007-11-07 11:20:00,29.65,29.65,29.59,29.59,76700.0,18.9038,18.9038,18.8655,18.8655,76700.0
2007-11-07 11:25:00,29.6,29.64,29.59,29.64,104400.0,18.8719,18.8974,18.8655,18.8974,104400.0
2007-11-07 11:30:00,29.63,29.66,29.61,29.64,103600.0,18.891,18.9101,18.8783,18.8974,103600.0
2007-11-07 11:35:00,29.65,29.65,29.59,29.61,128300.0,18.9038,18.9038,18.8655,18.8783,128300.0
2007-11-07 11:40:00,29.61,29.62,29.6,29.61,50800.0,18.8783,18.8846,18.8719,18.8783,50800.0
2007-11-07 11:45:00,29.6,29.62,29.59,29.6,86300.0,18.8719,18.8846,18.8655,18.8719,86300.0
2007-11-07 11:50:00,29.61,29.65,29.6,29.64,68700.0,18.8783,18.9038,18.8719,18.8974,68700.0
2007-11-07 11:55:00,29.64,29.65,29.61,29.63,90600.0,18.8974,18.9038,18.8783,18.891,90600.0
2007-11-07 12:00:00,29.63,29.63,29.56,29.61,171800.0,18.891,18.891,18.8464,18.8783,171800.0
2007-11-07 12:05:00,29.61,29.62,29.55,29.56,91800.0,18.8783,18.8846,18.84,18.8464,91800.0
2007-11-07 12:10:00,29.56,29.57,29.5,29.51,238700.0,18.8464,18.8528,18.8081,18.8145,238700.0
2007-11-07 12:15:00,29.51,29.52,29.46,29.48,210600.0,18.8145,18.8209,18.7826,18.7954,210600.0
2007-11-07 12:20:00,29.48,29.5,29.44,29.5,261600.0,18.7954,18.8081,18.7699,18.8081,261600.0
2007-11-07 12:25:00,29.51,29.62,29.48,29.61,197000.0,18.8145,18.8846,18.7954,18.8783,197000.0
2007-11-07 12:30:00,29.61,29.69,29.56,29.63,157300.0,18.8783,18.9293,18.8464,18.891,157300.0
2007-11-07 12:35:00,29.63,29.65,29.6,29.62,87500.0,18.891,18.9038,18.8719,18.8846,87500.0
2007-11-07 12:40:00,29.62,29.64,29.6,29.62,54000.0,18.8846,18.8974,18.8719,18.8846,54000.0
2007-11-07 12:45:00,29.62,29.67,29.62,29.65,176700.0,18.8846,18.9165,18.8846,18.9038,176700.0
2007-11-07 12:50:00,29.65,29.68,29.64,29.67,197500.0,18.9038,18.9229,18.8974,18.9165,197500.0
2007-11-07 12:55:00,29.67,29.74,29.67,29.67,152700.0,18.9165,18.9611,18.9165,18.9165,152700.0
2007-11-07 13:00:00,29.67,29.8,29.65,29.76,300900.0,18.9165,18.9994,18.9038,18.9739,300900.0
2007-11-07 13:05:00,29.75,29.79,29.72,29.77,182700.0,18.9675,18.993,18.9484,18.9803,182700.0
2007-11-07 13:10:00,29.77,29.8,29.77,29.79,229400.0,18.9803,18.9994,18.9803,18.993,229400.0
2007-11-07 13:15:00,29.79,29.86,29.74,29.77,735800.0,18.993,19.0377,18.9611,18.9803,735800.0
2007-11-07 13:20:00,29.77,29.87,29.76,29.77,317600.0,18.9803,19.044,18.9739,18.9803,317600.0
2007-11-07 13:25:00,29.77,29.8,29.73,29.75,253200.0,18.9803,18.9994,18.9548,18.9675,253200.0
2007-11-07 13:30:00,29.75,29.84,29.73,29.84,199600.0,18.9675,19.0249,18.9548,19.0249,199600.0
2007-11-07 13:35:00,29.84,29.85,29.7,29.71,147800.0,19.0249,19.0313,18.9356,18.942,147800.0
2007-11-07 13:40:00,29.7,29.83,29.68,29.75,174500.0,18.9356,19.0185,18.9229,18.9675,174500.0
2007-11-07 13:45:00,29.75,29.83,29.71,29.78,228300.0,18.9675,19.0185,18.942,18.9867,228300.0
2007-11-07 13:50:00,29.77,29.81,29.67,29.68,100600.0,18.9803,19.0058,18.9165,18.9229,100600.0
2007-11-07 13:55:00,29.67,29.76,29.62,29.63,284000.0,18.9165,18.9739,18.8846,18.891,284000.0
2007-11-07 14:00:00,29.62,29.68,29.61,29.62,242500.0,18.8846,18.9229,18.8783,18.8846,242500.0
2007-11-07 14:05:00,29.61,29.68,29.56,29.65,125900.0,18.8783,18.9229,18.8464,18.9038,125900.0
2007-11-07 14:10:00,29.65,29.75,29.64,29.75,105300.0,18.9038,18.9675,18.8974,18.9675,105300.0
2007-11-07 14:15:00,29.75,29.8,29.68,29.73,139300.0,18.9675,18.9994,18.9229,18.9548,139300.0
2007-11-07 14:20:00,29.73,29.79,29.71,29.79,117200.0,18.9548,18.993,18.942,18.993,117200.0
2007-11-07 14:25:00,29.79,29.88,29.77,29.86,148200.0,18.993,19.0504,18.9803,19.0377,148200.0
2007-11-07 14:30:00,29.86,29.89,29.79,29.87,133300.0,19.0377,19.0568,18.993,19.044,133300.0
2007-11-07 14:35:00,29.86,29.89,29.77,29.79,219800.0,19.0377,19.0568,18.9803,18.993,219800.0
2007-11-07 14:40:00,29.79,29.82,29.78,29.78,118300.0,18.993,19.0122,18.9867,18.9867,118300.0
2007-11-07 14:45:00,29.78,29.83,29.78,29.8,207400.0,18.9867,19.0185,18.9867,18.9994,207400.0
2007-11-07 14:50:00,29.8,29.84,29.78,29.81,212800.0,18.9994,19.0249,18.9867,19.0058,212800.0
2007-11-07 14:55:00,29.82,29.85,29.77,29.84,145900.0,19.0122,19.0313,18.9803,19.0249,145900.0
2007-11-07 15:00:00,29.82,29.84,29.67,29.67,200500.0,19.0122,19.0249,18.9165,18.9165,200500.0
2007-11-07 15:05:00,29.67,29.82,29.67,29.81,138400.0,18.9165,19.0122,18.9165,19.0058,138400.0
2007-11-07 15:10:00,29.81,29.83,29.74,29.78,169100.0,19.0058,19.0185,18.9611,18.9867,169100.0
2007-11-07 15:15:00,29.78,29.81,29.71,29.73,151000.0,18.9867,19.0058,18.942,18.9548,151000.0
2007-11-07 15:20:00,29.73,29.78,29.65,29.66,167400.0,18.9548,18.9867,18.9038,18.9101,167400.0
2007-11-07 15:25:00,29.65,29.66,29.5,29.56,268800.0,18.9038,18.9101,18.8081,18.8464,268800.0
2007-11-07 15:30:00,29.56,29.63,29.53,29.54,228900.0,18.8464,18.891,18.8273,18.8336,228900.0
2007-11-07 15:35:00,29.54,29.56,29.45,29.49,336800.0,18.8336,18.8464,18.7763,18.8018,336800.0
2007-11-07 15:40:00,29.48,29.79,29.47,29.58,381700.0,18.7954,18.993,18.789,18.8591,381700.0
2007-11-07 15:45:00,29.57,29.61,29.51,29.51,250700.0,18.8528,18.8783,18.8145,18.8145,250700.0
2007-11-07 15:50:00,29.51,29.52,29.4,29.41,411100.0,18.8145,18.8209,18.7444,18.7508,411100.0
2007-11-07 15:55:00,29.42,29.46,29.3,29.33,599600.0,18.7571,18.7826,18.6806,18.6997,599600.0
2007-11-08 09:30:00,29.5,29.56,29.1,29.11,373000.0,18.8081,18.8464,18.5531,18.5595,373000.0
2007-11-08 09:35:00,29.11,29.24,29.05,29.12,274500.0,18.5595,18.6424,18.5212,18.5659,274500.0
2007-11-08 09:40:00,29.13,29.14,28.78,28.88,569100.0,18.5722,18.5786,18.3491,18.4128,569100.0
2007-11-08 09:45:00,28.89,29.01,28.86,28.99,468000.0,18.4192,18.4957,18.4001,18.483,468000.0
2007-11-08 09:50:00,28.98,29.0,28.9,28.98,294400.0,18.4766,18.4894,18.4256,18.4766,294400.0
2007-11-08 09:55:00,28.98,28.99,28.89,28.99,191600.0,18.4766,18.483,18.4192,18.483,191600.0
2007-11-08 10:00:00,28.99,28.99,28.67,28.76,470800.0,18.483,18.483,18.279,18.3363,470800.0
2007-11-08 10:05:00,28.74,28.85,28.56,28.78,379700.0,18.3236,18.3937,18.2088,18.3491,379700.0
2007-11-08 10:10:00,28.77,28.84,28.72,28.73,230700.0,18.3427,18.3873,18.3108,18.3172,230700.0
2007-11-08 10:15:00,28.72,28.79,28.63,28.74,395700.0,18.3108,18.3555,18.2535,18.3236,395700.0
2007-11-08 10:20:00,28.75,28.85,28.74,28.76,452600.0,18.33,18.3937,18.3236,18.3363,452600.0
2007-11-08 10:25:00,28.75,28.76,28.65,28.66,251500.0,18.33,18.3363,18.2662,18.2726,251500.0
2007-11-08 10:30:00,28.66,28.67,28.61,28.65,189000.0,18.2726,18.279,18.2407,18.2662,189000.0
2007-11-08 10:35:00,28.64,28.73,28.61,28.63,223000.0,18.2598,18.3172,18.2407,18.2535,223000.0
2007-11-08 10:40:00,28.63,28.75,28.59,28.64,209500.0,18.2535,18.33,18.2279,18.2598,209500.0
2007-11-08 10:45:00,28.62,28.64,28.57,28.59,262100.0,18.2471,18.2598,18.2152,18.2279,262100.0
2007-11-08 10:50:00,28.59,28.69,28.59,28.64,140600.0,18.2279,18.2917,18.2279,18.2598,140600.0
2007-11-08 10:55:00,28.64,28.75,28.63,28.71,176400.0,18.2598,18.33,18.2535,18.3045,176400.0
2007-11-08 11:00:00,28.7,28.8,28.7,28.72,204400.0,18.2981,18.3618,18.2981,18.3108,204400.0
2007-11-08 11:05:00,28.72,28.73,28.6,28.61,213400.0,18.3108,18.3172,18.2343,18.2407,213400.0
2007-11-08 11:10:00,28.61,28.65,28.6,28.6,124500.0,18.2407,18.2662,18.2343,18.2343,124500.0
2007-11-08 11:15:00,28.6,28.63,28.52,28.54,270000.0,18.2343,18.2535,18.1833,18.1961,270000.0
2007-11-08 11:20:00,28.54,28.55,28.46,28.49,278900.0,18.1961,18.2024,18.1451,18.1642,278900.0
2007-11-08 11:25:00,28.47,28.48,28.41,28.46,143800.0,18.1514,18.1578,18.1132,18.1451,143800.0
2007-11-08 11:30:00,28.47,28.51,28.42,28.43,158000.0,18.1514,18.1769,18.1196,18.1259,158000.0
2007-11-08 11:35:00,28.43,28.52,28.43,28.5,169400.0,18.1259,18.1833,18.1259,18.1706,169400.0
2007-11-08 11:40:00,28.5,28.56,28.43,28.53,151500.0,18.1706,18.2088,18.1259,18.1897,151500.0
2007-11-08 11:45:00,28.53,28.56,28.42,28.44,179800.0,18.1897,18.2088,18.1196,18.1323,179800.0
2007-11-08 11:50:00,28.44,28.55,28.44,28.48,206200.0,18.1323,18.2024,18.1323,18.1578,206200.0
2007-11-08 11:55:00,28.47,28.53,28.46,28.52,184400.0,18.1514,18.1897,18.1451,18.1833,184400.0
2007-11-08 12:00:00,28.52,28.55,28.49,28.5,232700.0,18.1833,18.2024,18.1642,18.1706,232700.0
2007-11-08 12:05:00,28.49,28.52,28.46,28.49,279300.0,18.1642,18.1833,18.1451,18.1642,279300.0
2007-11-08 12:10:00,28.49,28.53,28.48,28.52,125000.0,18.1642,18.1897,18.1578,18.1833,125000.0
2007-11-08 12:15:00,28.53,28.53,28.43,28.46,230800.0,18.1897,18.1897,18.1259,18.1451,230800.0
2007-11-08 12:20:00,28.45,28.49,28.43,28.47,152700.0,18.1387,18.1642,18.1259,18.1514,152700.0
2007-11-08 12:25:00,28.47,28.56,28.45,28.51,166100.0,18.1514,18.2088,18.1387,18.1769,166100.0
2007-11-08 12:30:00,28.5,28.57,28.46,28.54,246700.0,18.1706,18.2152,18.1451,18.1961,246700.0
2007-11-08 12:35:00,28.55,28.55,28.42,28.49,197100.0,18.2024,18.2024,18.1196,18.1642,197100.0
2007-11-08 12:40:00,28.49,28.51,28.33,28.44,315000.0,18.1642,18.1769,18.0622,18.1323,315000.0
2007-11-08 12:45:00,28.43,28.45,28.33,28.33,313500.0,18.1259,18.1387,18.0622,18.0622,313500.0
2007-11-08 12:50:00,28.33,28.35,28.25,28.33,226100.0,18.0622,18.0749,18.0112,18.0622,226100.0
2007-11-08 12:55:00,28.34,28.47,28.3,28.42,176600.0,18.0686,18.1514,18.0431,18.1196,176600.0
2007-11-08 13:00:00,28.41,28.46,28.32,28.45,180000.0,18.1132,18.1451,18.0558,18.1387,180000.0
2007-11-08 13:05:00,28.44,28.45,28.27,28.36,226900.0,18.1323,18.1387,18.0239,18.0813,226900.0
2007-11-08 13:10:00,28.36,28.45,28.33,28.4,160900.0,18.0813,18.1387,18.0622,18.1068,160900.0
2007-11-08 13:15:00,28.4,28.59,28.36,28.55,249700.0,18.1068,18.2279,18.0813,18.2024,249700.0
2007-11-08 13:20:00,28.54,28.57,28.49,28.5,247000.0,18.1961,18.2152,18.1642,18.1706,247000.0
2007-11-08 13:25:00,28.5,28.65,28.46,28.54,229400.0,18.1706,18.2662,18.1451,18.1961,229400.0
2007-11-08 13:30:00,28.55,28.67,28.52,28.54,245700.0,18.2024,18.279,18.1833,18.1961,245700.0
2007-11-08 13:35:00,28.54,28.59,28.45,28.55,231500.0,18.1961,18.2279,18.1387,18.2024,231500.0
2007-11-08 13:40:00,28.55,28.57,28.41,28.46,353200.0,18.2024,18.2152,18.1132,18.1451,353200.0
2007-11-08 13:45:00,28.44,28.5,28.41,28.43,205400.0,18.1323,18.1706,18.1132,18.1259,205400.0
2007-11-08 13:50:00,28.44,28.5,28.43,28.5,247500.0,18.1323,18.1706,18.1259,18.1706,247500.0
2007-11-08 13:55:00,28.5,28.58,28.46,28.57,234600.0,18.1706,18.2216,18.1451,18.2152,234600.0
2007-11-08 14:00:00,28.57,28.6,28.5,28.53,226800.0,18.2152,18.2343,18.1706,18.1897,226800.0
2007-11-08 14:05:00,28.54,28.57,28.45,28.45,151800.0,18.1961,18.2152,18.1387,18.1387,151800.0
2007-11-08 14:10:00,28.45,28.51,28.43,28.47,187900.0,18.1387,18.1769,18.1259,18.1514,187900.0
2007-11-08 14:15:00,28.47,28.51,28.44,28.5,207500.0,18.1514,18.1769,18.1323,18.1706,207500.0
2007-11-08 14:20:00,28.5,28.54,28.48,28.53,258500.0,18.1706,18.1961,18.1578,18.1897,258500.0
2007-11-08 14:25:00,28.52,28.55,28.5,28.54,187900.0,18.1833,18.2024,18.1706,18.1961,187900.0
2007-11-08 14:30:00,28.53,28.63,28.5,28.58,211100.0,18.1897,18.2535,18.1706,18.2216,211100.0
2007-11-08 14:35:00,28.58,28.58,28.44,28.45,258000.0,18.2216,18.2216,18.1323,18.1387,258000.0
2007-11-08 14:40:00,28.44,28.55,28.42,28.54,403700.0,18.1323,18.2024,18.1196,18.1961,403700.0
2007-11-08 14:45:00,28.54,28.57,28.48,28.53,414800.0,18.1961,18.2152,18.1578,18.1897,414800.0
2007-11-08 14:50:00,28.53,28.56,28.44,28.47,242400.0,18.1897,18.2088,18.1323,18.1514,242400.0
2007-11-08 14:55:00,28.47,28.61,28.45,28.6,281100.0,18.1514,18.2407,18.1387,18.2343,281100.0
2007-11-08 15:00:00,28.6,28.67,28.54,28.61,382500.0,18.2343,18.279,18.1961,18.2407,382500.0
2007-11-08 15:05:00,28.6,28.68,28.54,28.64,395100.0,18.2343,18.2853,18.1961,18.2598,395100.0
2007-11-08 15:10:00,28.64,28.64,28.51,28.62,209100.0,18.2598,18.2598,18.1769,18.2471,209100.0
2007-11-08 15:15:00,28.62,28.76,28.6,28.76,232700.0,18.2471,18.3363,18.2343,18.3363,232700.0
2007-11-08 15:20:00,28.76,28.96,28.76,28.94,355400.0,18.3363,18.4638,18.3363,18.4511,355400.0
2007-11-08 15:25:00,28.93,29.0,28.86,28.95,394700.0,18.4447,18.4894,18.4001,18.4575,394700.0
2007-11-08 15:30:00,28.94,28.99,28.82,28.94,346700.0,18.4511,18.483,18.3746,18.4511,346700.0
2007-11-08 15:35:00,28.94,28.95,28.81,28.92,286000.0,18.4511,18.4575,18.3682,18.4383,286000.0
2007-11-08 15:40:00,28.93,29.13,28.93,29.09,483800.0,18.4447,18.5722,18.4447,18.5467,483800.0
2007-11-08 15:45:00,29.08,29.12,28.98,29.01,489600.0,18.5404,18.5659,18.4766,18.4957,489600.0
2007-11-08 15:50:00,28.98,29.06,28.98,29.06,473500.0,18.4766,18.5276,18.4766,18.5276,473500.0
2007-11-08 15:55:00,29.06,29.11,29.04,29.04,599600.0,18.5276,18.5595,18.5149,18.5149,599600.0
2007-11-09 09:30:00,28.69,28.92,28.64,28.66,267900.0,18.2917,18.4383,18.2598,18.2726,267900.0
2007-11-09 09:35:00,28.64,28.65,28.49,28.62,338600.0,18.2598,18.2662,18.1642,18.2471,338600.0
2007-11-09 09:40:00,28.6,28.75,28.53,28.55,261900.0,18.2343,18.33,18.1897,18.2024,261900.0
2007-11-09 09:45:00,28.55,28.57,28.45,28.53,429600.0,18.2024,18.2152,18.1387,18.1897,429600.0
2007-11-09 09:50:00,28.53,28.53,28.31,28.32,395800.0,18.1897,18.1897,18.0494,18.0558,395800.0
2007-11-09 09:55:00,28.32,28.35,28.26,28.27,506600.0,18.0558,18.0749,18.0176,18.0239,506600.0
2007-11-09 10:00:00,28.26,28.31,28.19,28.3,552100.0,18.0176,18.0494,17.9729,18.0431,552100.0
2007-11-09 10:05:00,28.3,28.45,28.27,28.38,348100.0,18.0431,18.1387,18.0239,18.0941,348100.0
2007-11-09 10:10:00,28.38,28.43,28.35,28.37,424900.0,18.0941,18.1259,18.0749,18.0877,424900.0
2007-11-09 10:15:00,28.37,28.49,28.26,28.49,296500.0,18.0877,18.1642,18.0176,18.1642,296500.0
2007-11-09 10:20:00,28.49,28.49,28.35,28.38,213900.0,18.1642,18.1642,18.0749,18.0941,213900.0
2007-11-09 10:25:00,28.37,28.41,28.29,28.31,199200.0,18.0877,18.1132,18.0367,18.0494,199200.0
2007-11-09 10:30:00,28.3,28.31,28.2,28.22,260500.0,18.0431,18.0494,17.9793,17.9921,260500.0
2007-11-09 10:35:00,28.21,28.35,28.21,28.35,196600.0,17.9857,18.0749,17.9857,18.0749,196600.0
2007-11-09 10:40:00,28.36,28.39,28.25,28.26,191300.0,18.0813,18.1004,18.0112,18.0176,191300.0
2007-11-09 10:45:00,28.26,28.27,28.21,28.27,336700.0,18.0176,18.0239,17.9857,18.0239,336700.0
2007-11-09 10:50:00,28.26,28.32,28.22,28.23,287100.0,18.0176,18.0558,17.9921,17.9984,287100.0
2007-11-09 10:55:00,28.22,28.28,28.2,28.27,388800.0,17.9921,18.0303,17.9793,18.0239,388800.0
2007-11-09 11:00:00,28.27,28.37,28.23,28.35,429100.0,18.0239,18.0877,17.9984,18.0749,429100.0
2007-11-09 11:05:00,28.35,28.38,28.2,28.22,273400.0,18.0749,18.0941,17.9793,17.9921,273400.0
2007-11-09 11:10:00,28.21,28.27,28.15,28.23,331300.0,17.9857,18.0239,17.9474,17.9984,331300.0
2007-11-09 11:15:00,28.24,28.28,28.16,28.17,245000.0,18.0048,18.0303,17.9538,17.9602,245000.0
2007-11-09 11:20:00,28.17,28.32,28.16,28.19,169400.0,17.9602,18.0558,17.9538,17.9729,169400.0
2007-11-09 11:25:00,28.19,28.29,28.17,28.19,281000.0,17.9729,18.0367,17.9602,17.9729,281000.0
2007-11-09 11:30:00,28.18,28.33,28.18,28.2,195300.0,17.9665,18.0622,17.9665,17.9793,195300.0
2007-11-09 11:35:00,28.19,28.3,28.18,28.28,165300.0,17.9729,18.0431,17.9665,18.0303,165300.0
2007-11-09 11:40:00,28.28,28.33,28.27,28.33,206600.0,18.0303,18.0622,18.0239,18.0622,206600.0
2007-11-09 11:45:00,28.33,28.46,28.31,28.36,292800.0,18.0622,18.1451,18.0494,18.0813,292800.0
2007-11-09 11:50:00,28.36,28.44,28.28,28.33,256600.0,18.0813,18.1323,18.0303,18.0622,256600.0
2007-11-09 11:55:00,28.33,28.48,28.3,28.46,262500.0,18.0622,18.1578,18.0431,18.1451,262500.0
2007-11-09 12:00:00,28.46,28.46,28.36,28.37,169400.0,18.1451,18.1451,18.0813,18.0877,169400.0
2007-11-09 12:05:00,28.38,28.42,28.32,28.42,213000.0,18.0941,18.1196,18.0558,18.1196,213000.0
2007-11-09 12:10:00,28.42,28.43,28.38,28.39,144700.0,18.1196,18.1259,18.0941,18.1004,144700.0
2007-11-09 12:15:00,28.4,28.4,28.35,28.39,206300.0,18.1068,18.1068,18.0749,18.1004,206300.0
2007-11-09 12:20:00,28.39,28.48,28.37,28.39,166400.0,18.1004,18.1578,18.0877,18.1004,166400.0
2007-11-09 12:25:00,28.39,28.43,28.37,28.43,158400.0,18.1004,18.1259,18.0877,18.1259,158400.0
2007-11-09 12:30:00,28.43,28.48,28.37,28.41,146500.0,18.1259,18.1578,18.0877,18.1132,146500.0
2007-11-09 12:35:00,28.41,28.48,28.41,28.43,240900.0,18.1132,18.1578,18.1132,18.1259,240900.0
2007-11-09 12:40:00,28.44,28.61,28.43,28.54,227900.0,18.1323,18.2407,18.1259,18.1961,227900.0
2007-11-09 12:45:00,28.53,28.6,28.49,28.5,157000.0,18.1897,18.2343,18.1642,18.1706,157000.0
2007-11-09 12:50:00,28.5,28.51,28.44,28.46,92300.0,18.1706,18.1769,18.1323,18.1451,92300.0
2007-11-09 12:55:00,28.46,28.52,28.44,28.49,101400.0,18.1451,18.1833,18.1323,18.1642,101400.0
2007-11-09 13:00:00,28.49,28.49,28.42,28.49,61700.0,18.1642,18.1642,18.1196,18.1642,61700.0
2007-11-09 13:05:00,28.48,28.49,28.35,28.35,166200.0,18.1578,18.1642,18.0749,18.0749,166200.0
2007-11-09 13:10:00,28.36,28.46,28.35,28.39,86200.0,18.0813,18.1451,18.0749,18.1004,86200.0
2007-11-09 13:15:00,28.4,28.5,28.4,28.5,104300.0,18.1068,18.1706,18.1068,18.1706,104300.0
2007-11-09 13:20:00,28.5,28.56,28.43,28.56,104100.0,18.1706,18.2088,18.1259,18.2088,104100.0
2007-11-09 13:25:00,28.55,28.56,28.44,28.45,79400.0,18.2024,18.2088,18.1323,18.1387,79400.0
2007-11-09 13:30:00,28.44,28.51,28.37,28.43,88600.0,18.1323,18.1769,18.0877,18.1259,88600.0
2007-11-09 13:35:00,28.42,28.43,28.33,28.4,141900.0,18.1196,18.1259,18.0622,18.1068,141900.0
2007-11-09 13:40:00,28.4,28.49,28.37,28.41,144900.0,18.1068,18.1642,18.0877,18.1132,144900.0
2007-11-09 13:45:00,28.41,28.46,28.39,28.43,86200.0,18.1132,18.1451,18.1004,18.1259,86200.0
2007-11-09 13:50:00,28.44,28.46,28.41,28.42,68100.0,18.1323,18.1451,18.1132,18.1196,68100.0
2007-11-09 13:55:00,28.43,28.43,28.38,28.39,116900.0,18.1259,18.1259,18.0941,18.1004,116900.0
2007-11-09 14:00:00,28.38,28.4,28.32,28.37,389000.0,18.0941,18.1068,18.0558,18.0877,389000.0
2007-11-09 14:05:00,28.37,28.37,28.33,28.34,221800.0,18.0877,18.0877,18.0622,18.0686,221800.0
2007-11-09 14:10:00,28.34,28.36,28.28,28.31,319900.0,18.0686,18.0813,18.0303,18.0494,319900.0
2007-11-09 14:15:00,28.3,28.32,28.28,28.29,316700.0,18.0431,18.0558,18.0303,18.0367,316700.0
2007-11-09 14:20:00,28.29,28.33,28.25,28.33,531600.0,18.0367,18.0622,18.0112,18.0622,531600.0
2007-11-09 14:25:00,28.33,28.38,28.28,28.29,282000.0,18.0622,18.0941,18.0303,18.0367,282000.0
2007-11-09 14:30:00,28.29,28.31,28.22,28.24,266400.0,18.0367,18.0494,17.9921,18.0048,266400.0
2007-11-09 14:35:00,28.23,28.28,28.19,28.25,331200.0,17.9984,18.0303,17.9729,18.0112,331200.0
2007-11-09 14:40:00,28.24,28.33,28.21,28.26,254900.0,18.0048,18.0622,17.9857,18.0176,254900.0
2007-11-09 14:45:00,28.27,28.28,28.2,28.21,225000.0,18.0239,18.0303,17.9793,17.9857,225000.0
2007-11-09 14:50:00,28.21,28.21,28.11,28.13,247600.0,17.9857,17.9857,17.9219,17.9347,247600.0
2007-11-09 14:55:00,28.12,28.18,28.08,28.1,318600.0,17.9283,17.9665,17.9028,17.9155,318600.0
2007-11-09 15:00:00,28.09,28.23,28.09,28.16,265500.0,17.9092,17.9984,17.9092,17.9538,265500.0
2007-11-09 15:05:00,28.16,28.23,28.14,28.22,194000.0,17.9538,17.9984,17.941,17.9921,194000.0
2007-11-09 15:10:00,28.22,28.25,28.2,28.24,147200.0,17.9921,18.0112,17.9793,18.0048,147200.0
2007-11-09 15:15:00,28.25,28.28,28.2,28.25,199000.0,18.0112,18.0303,17.9793,18.0112,199000.0
2007-11-09 15:20:00,28.26,28.42,28.23,28.4,331600.0,18.0176,18.1196,17.9984,18.1068,331600.0
2007-11-09 15:25:00,28.39,28.4,28.3,28.31,253900.0,18.1004,18.1068,18.0431,18.0494,253900.0
2007-11-09 15:30:00,28.31,28.32,28.23,28.24,265400.0,18.0494,18.0558,17.9984,18.0048,265400.0
2007-11-09 15:35:00,28.25,28.25,28.18,28.24,291600.0,18.0112,18.0112,17.9665,18.0048,291600.0
2007-11-09 15:40:00,28.23,28.31,28.15,28.21,532600.0,17.9984,18.0494,17.9474,17.9857,532600.0
2007-11-09 15:45:00,28.2,28.26,28.09,28.09,609600.0,17.9793,18.0176,17.9092,17.9092,609600.0
2007-11-09 15:50:00,28.09,28.19,28.05,28.05,709300.0,17.9092,17.9729,17.8837,17.8837,709300.0
2007-11-09 15:55:00,28.05,28.11,28.0,28.0,931200.0,17.8837,17.9219,17.8518,17.8518,931200.0
2007-11-12 09:30:00,28.05,28.19,28.0,28.12,338500.0,17.8837,17.9729,17.8518,17.9283,338500.0
2007-11-12 09:35:00,28.11,28.53,28.1,28.53,329800.0,17.9219,18.1897,17.9155,18.1897,329800.0
2007-11-12 09:40:00,28.54,28.58,28.38,28.54,263000.0,18.1961,18.2216,18.0941,18.1961,263000.0
2007-11-12 09:45:00,28.52,28.68,28.52,28.6,359900.0,18.1833,18.2853,18.1833,18.2343,359900.0
2007-11-12 09:50:00,28.61,28.64,28.38,28.57,383700.0,18.2407,18.2598,18.0941,18.2152,383700.0
2007-11-12 09:55:00,28.57,28.62,28.45,28.56,305300.0,18.2152,18.2471,18.1387,18.2088,305300.0
2007-11-12 10:00:00,28.56,28.56,28.4,28.44,201500.0,18.2088,18.2088,18.1068,18.1323,201500.0
2007-11-12 10:05:00,28.44,28.46,28.37,28.39,234600.0,18.1323,18.1451,18.0877,18.1004,234600.0
2007-11-12 10:10:00,28.38,28.4,28.33,28.34,228100.0,18.0941,18.1068,18.0622,18.0686,228100.0
2007-11-12 10:15:00,28.33,28.51,28.32,28.44,299700.0,18.0622,18.1769,18.0558,18.1323,299700.0
2007-11-12 10:20:00,28.44,28.5,28.34,28.5,200000.0,18.1323,18.1706,18.0686,18.1706,200000.0
2007-11-12 10:25:00,28.5,28.54,28.39,28.48,268500.0,18.1706,18.1961,18.1004,18.1578,268500.0
2007-11-12 10:30:00,28.48,28.64,28.41,28.61,316200.0,18.1578,18.2598,18.1132,18.2407,316200.0
2007-11-12 10:35:00,28.61,28.62,28.5,28.56,187700.0,18.2407,18.2471,18.1706,18.2088,187700.0
2007-11-12 10:40:00,28.55,28.83,28.52,28.82,389200.0,18.2024,18.381,18.1833,18.3746,389200.0
2007-11-12 10:45:00,28.81,28.82,28.72,28.75,255300.0,18.3682,18.3746,18.3108,18.33,255300.0
2007-11-12 10:50:00,28.75,28.79,28.69,28.71,179900.0,18.33,18.3555,18.2917,18.3045,179900.0
2007-11-12 10:55:00,28.71,28.8,28.68,28.78,131600.0,18.3045,18.3618,18.2853,18.3491,131600.0
2007-11-12 11:00:00,28.78,28.83,28.71,28.82,198000.0,18.3491,18.381,18.3045,18.3746,198000.0
2007-11-12 11:05:00,28.82,28.92,28.81,28.87,338400.0,18.3746,18.4383,18.3682,18.4065,338400.0
2007-11-12 11:10:00,28.86,29.01,28.85,28.97,291300.0,18.4001,18.4957,18.3937,18.4702,291300.0
2007-11-12 11:15:00,28.97,29.0,28.81,28.85,222900.0,18.4702,18.4894,18.3682,18.3937,222900.0
2007-11-12 11:20:00,28.85,28.9,28.83,28.86,88700.0,18.3937,18.4256,18.381,18.4001,88700.0
2007-11-12 11:25:00,28.85,28.95,28.85,28.93,126400.0,18.3937,18.4575,18.3937,18.4447,126400.0
2007-11-12 11:30:00,28.92,28.96,28.86,28.94,187900.0,18.4383,18.4638,18.4001,18.4511,187900.0
2007-11-12 11:35:00,28.94,28.95,28.81,28.88,285500.0,18.4511,18.4575,18.3682,18.4128,285500.0
2007-11-12 11:40:00,28.88,28.91,28.81,28.87,267300.0,18.4128,18.432,18.3682,18.4065,267300.0
2007-11-12 11:45:00,28.86,28.96,28.81,28.83,185000.0,18.4001,18.4638,18.3682,18.381,185000.0
2007-11-12 11:50:00,28.83,28.95,28.81,28.89,202500.0,18.381,18.4575,18.3682,18.4192,202500.0
2007-11-12 11:55:00,28.88,28.95,28.84,28.94,100300.0,18.4128,18.4575,18.3873,18.4511,100300.0
2007-11-12 12:00:00,28.94,28.95,28.87,28.91,126000.0,18.4511,18.4575,18.4065,18.432,126000.0
2007-11-12 12:05:00,28.91,28.93,28.85,28.88,83700.0,18.432,18.4447,18.3937,18.4128,83700.0
2007-11-12 12:10:00,28.89,28.89,28.79,28.85,159200.0,18.4192,18.4192,18.3555,18.3937,159200.0
2007-11-12 12:15:00,28.85,28.88,28.75,28.87,153400.0,18.3937,18.4128,18.33,18.4065,153400.0
2007-11-12 12:20:00,28.87,28.95,28.86,28.89,183100.0,18.4065,18.4575,18.4001,18.4192,183100.0
2007-11-12 12:25:00,28.9,28.92,28.79,28.85,102100.0,18.4256,18.4383,18.3555,18.3937,102100.0
2007-11-12 12:30:00,28.85,28.94,28.85,28.89,126900.0,18.3937,18.4511,18.3937,18.4192,126900.0
2007-11-12 12:35:00,28.9,28.97,28.9,28.97,127000.0,18.4256,18.4702,18.4256,18.4702,127000.0
2007-11-12 12:40:00,28.97,29.0,28.89,28.97,155400.0,18.4702,18.4894,18.4192,18.4702,155400.0
2007-11-12 12:45:00,28.97,29.01,28.94,29.01,127600.0,18.4702,18.4957,18.4511,18.4957,127600.0
2007-11-12 12:50:00,29.01,29.08,28.97,29.02,163900.0,18.4957,18.5404,18.4702,18.5021,163900.0
2007-11-12 12:55:00,29.02,29.02,28.92,28.94,109300.0,18.5021,18.5021,18.4383,18.4511,109300.0
2007-11-12 13:00:00,28.94,28.98,28.9,28.95,90900.0,18.4511,18.4766,18.4256,18.4575,90900.0
2007-11-12 13:05:00,28.95,28.96,28.83,28.83,104300.0,18.4575,18.4638,18.381,18.381,104300.0
2007-11-12 13:10:00,28.83,28.85,28.7,28.71,209100.0,18.381,18.3937,18.2981,18.3045,209100.0
2007-11-12 13:15:00,28.71,28.73,28.62,28.68,213200.0,18.3045,18.3172,18.2471,18.2853,213200.0
2007-11-12 13:20:00,28.69,28.73,28.65,28.7,128700.0,18.2917,18.3172,18.2662,18.2981,128700.0
2007-11-12 13:25:00,28.71,28.77,28.68,28.73,277100.0,18.3045,18.3427,18.2853,18.3172,277100.0
2007-11-12 13:30:00,28.74,28.75,28.7,28.72,81100.0,18.3236,18.33,18.2981,18.3108,81100.0
2007-11-12 13:35:00,28.71,28.8,28.61,28.61,134300.0,18.3045,18.3618,18.2407,18.2407,134300.0
2007-11-12 13:40:00,28.61,28.67,28.57,28.66,214400.0,18.2407,18.279,18.2152,18.2726,214400.0
2007-11-12 13:45:00,28.67,28.7,28.66,28.69,100300.0,18.279,18.2981,18.2726,18.2917,100300.0
2007-11-12 13:50:00,28.7,28.7,28.6,28.63,190900.0,18.2981,18.2981,18.2343,18.2535,190900.0
2007-11-12 13:55:00,28.63,28.77,28.62,28.73,192500.0,18.2535,18.3427,18.2471,18.3172,192500.0
2007-11-12 14:00:00,28.73,28.77,28.7,28.76,157400.0,18.3172,18.3427,18.2981,18.3363,157400.0
2007-11-12 14:05:00,28.76,28.79,28.69,28.74,184300.0,18.3363,18.3555,18.2917,18.3236,184300.0
2007-11-12 14:10:00,28.74,28.77,28.64,28.66,191700.0,18.3236,18.3427,18.2598,18.2726,191700.0
2007-11-12 14:15:00,28.66,28.73,28.63,28.68,197900.0,18.2726,18.3172,18.2535,18.2853,197900.0
2007-11-12 14:20:00,28.68,28.76,28.66,28.72,237800.0,18.2853,18.3363,18.2726,18.3108,237800.0
2007-11-12 14:25:00,28.71,28.74,28.66,28.73,264900.0,18.3045,18.3236,18.2726,18.3172,264900.0
2007-11-12 14:30:00,28.73,28.83,28.4,28.83,362700.0,18.3172,18.381,18.1068,18.381,362700.0
2007-11-12 14:35:00,28.82,28.88,28.78,28.79,191000.0,18.3746,18.4128,18.3491,18.3555,191000.0
2007-11-12 14:40:00,28.79,28.88,28.79,28.85,132000.0,18.3555,18.4128,18.3555,18.3937,132000.0
2007-11-12 14:45:00,28.86,28.87,28.71,28.73,232800.0,18.4001,18.4065,18.3045,18.3172,232800.0
2007-11-12 14:50:00,28.73,28.78,28.65,28.67,307000.0,18.3172,18.3491,18.2662,18.279,307000.0
2007-11-12 14:55:00,28.67,28.69,28.58,28.66,268900.0,18.279,18.2917,18.2216,18.2726,268900.0
2007-11-12 15:00:00,28.66,28.67,28.55,28.65,217700.0,18.2726,18.279,18.2024,18.2662,217700.0
2007-11-12 15:05:00,28.65,28.68,28.55,28.68,187500.0,18.2662,18.2853,18.2024,18.2853,187500.0
2007-11-12 15:10:00,28.68,28.77,28.54,28.68,221400.0,18.2853,18.3427,18.1961,18.2853,221400.0
2007-11-12 15:15:00,28.68,28.8,28.67,28.76,195700.0,18.2853,18.3618,18.279,18.3363,195700.0
2007-11-12 15:20:00,28.76,28.85,28.74,28.79,268200.0,18.3363,18.3937,18.3236,18.3555,268200.0
2007-11-12 15:25:00,28.79,28.84,28.76,28.8,293100.0,18.3555,18.3873,18.3363,18.3618,293100.0
2007-11-12 15:30:00,28.8,28.9,28.76,28.88,287000.0,18.3618,18.4256,18.3363,18.4128,287000.0
2007-11-12 15:35:00,28.87,28.88,28.72,28.77,264100.0,18.4065,18.4128,18.3108,18.3427,264100.0
2007-11-12 15:40:00,28.76,28.77,28.62,28.64,360700.0,18.3363,18.3427,18.2471,18.2598,360700.0
2007-11-12 15:45:00,28.64,28.65,28.47,28.49,427600.0,18.2598,18.2662,18.1514,18.1642,427600.0
2007-11-12 15:50:00,28.49,28.55,28.46,28.48,314600.0,18.1642,18.2024,18.1451,18.1578,314600.0
2007-11-12 15:55:00,28.48,28.55,28.47,28.5,491000.0,18.1578,18.2024,18.1514,18.1706,491000.0
2007-11-13 09:30:00,27.88,28.26,27.77,28.16,1011400.0,17.7753,18.0176,17.7051,17.9538,1011400.0
2007-11-13 09:35:00,28.16,28.25,27.94,28.19,1261300.0,17.9538,18.0112,17.8135,17.9729,1261300.0
2007-11-13 09:40:00,28.18,28.27,27.95,28.25,763800.0,17.9665,18.0239,17.8199,18.0112,763800.0
2007-11-13 09:45:00,28.25,28.5,28.2,28.47,994200.0,18.0112,18.1706,17.9793,18.1514,994200.0
2007-11-13 09:50:00,28.48,28.62,28.26,28.39,626200.0,18.1578,18.2471,18.0176,18.1004,626200.0
2007-11-13 09:55:00,28.39,28.47,28.25,28.43,362500.0,18.1004,18.1514,18.0112,18.1259,362500.0
2007-11-13 10:00:00,28.43,28.65,28.39,28.61,450600.0,18.1259,18.2662,18.1004,18.2407,450600.0
2007-11-13 10:05:00,28.6,28.64,28.48,28.59,488400.0,18.2343,18.2598,18.1578,18.2279,488400.0
2007-11-13 10:10:00,28.59,28.79,28.54,28.7,581300.0,18.2279,18.3555,18.1961,18.2981,581300.0
2007-11-13 10:15:00,28.7,28.77,28.53,28.56,540800.0,18.2981,18.3427,18.1897,18.2088,540800.0
2007-11-13 10:20:00,28.57,28.67,28.48,28.53,541300.0,18.2152,18.279,18.1578,18.1897,541300.0
2007-11-13 10:25:00,28.53,28.56,28.38,28.4,683000.0,18.1897,18.2088,18.0941,18.1068,683000.0
2007-11-13 10:30:00,28.41,28.52,28.39,28.49,311700.0,18.1132,18.1833,18.1004,18.1642,311700.0
2007-11-13 10:35:00,28.49,28.53,28.46,28.48,342500.0,18.1642,18.1897,18.1451,18.1578,342500.0
2007-11-13 10:40:00,28.48,28.52,28.41,28.46,345200.0,18.1578,18.1833,18.1132,18.1451,345200.0
2007-11-13 10:45:00,28.45,28.5,28.42,28.47,443100.0,18.1387,18.1706,18.1196,18.1514,443100.0
2007-11-13 10:50:00,28.47,28.47,28.37,28.43,417700.0,18.1514,18.1514,18.0877,18.1259,417700.0
2007-11-13 10:55:00,28.43,28.43,28.28,28.3,256200.0,18.1259,18.1259,18.0303,18.0431,256200.0
2007-11-13 11:00:00,28.31,28.33,28.25,28.3,248800.0,18.0494,18.0622,18.0112,18.0431,248800.0
2007-11-13 11:05:00,28.3,28.38,28.27,28.31,311800.0,18.0431,18.0941,18.0239,18.0494,311800.0
2007-11-13 11:10:00,28.31,28.31,28.2,28.24,269700.0,18.0494,18.0494,17.9793,18.0048,269700.0
2007-11-13 11:15:00,28.24,28.27,28.21,28.22,238900.0,18.0048,18.0239,17.9857,17.9921,238900.0
2007-11-13 11:20:00,28.23,28.34,28.23,28.32,402400.0,17.9984,18.0686,17.9984,18.0558,402400.0
2007-11-13 11:25:00,28.32,28.39,28.29,28.32,613500.0,18.0558,18.1004,18.0367,18.0558,613500.0
2007-11-13 11:30:00,28.32,28.38,28.31,28.36,171700.0,18.0558,18.0941,18.0494,18.0813,171700.0
2007-11-13 11:35:00,28.36,28.5,28.35,28.49,329900.0,18.0813,18.1706,18.0749,18.1642,329900.0
2007-11-13 11:40:00,28.49,28.54,28.48,28.5,250600.0,18.1642,18.1961,18.1578,18.1706,250600.0
2007-11-13 11:45:00,28.5,28.55,28.48,28.48,220800.0,18.1706,18.2024,18.1578,18.1578,220800.0
2007-11-13 11:50:00,28.49,28.59,28.43,28.58,259000.0,18.1642,18.2279,18.1259,18.2216,259000.0
2007-11-13 11:55:00,28.58,28.73,28.56,28.66,271100.0,18.2216,18.3172,18.2088,18.2726,271100.0
2007-11-13 12:00:00,28.67,28.69,28.57,28.69,238600.0,18.279,18.2917,18.2152,18.2917,238600.0
2007-11-13 12:05:00,28.69,28.71,28.56,28.58,186600.0,18.2917,18.3045,18.2088,18.2216,186600.0
2007-11-13 12:10:00,28.59,28.65,28.58,28.6,199300.0,18.2279,18.2662,18.2216,18.2343,199300.0
2007-11-13 12:15:00,28.61,28.65,28.58,28.64,200100.0,18.2407,18.2662,18.2216,18.2598,200100.0
2007-11-13 12:20:00,28.63,28.77,28.61,28.76,234700.0,18.2535,18.3427,18.2407,18.3363,234700.0
2007-11-13 12:25:00,28.76,28.82,28.71,28.82,278200.0,18.3363,18.3746,18.3045,18.3746,278200.0
2007-11-13 12:30:00,28.82,28.82,28.78,28.79,197600.0,18.3746,18.3746,18.3491,18.3555,197600.0
2007-11-13 12:35:00,28.8,28.9,28.79,28.9,237600.0,18.3618,18.4256,18.3555,18.4256,237600.0
2007-11-13 12:40:00,28.9,28.98,28.89,28.95,228800.0,18.4256,18.4766,18.4192,18.4575,228800.0
2007-11-13 12:45:00,28.94,28.95,28.83,28.84,116400.0,18.4511,18.4575,18.381,18.3873,116400.0
2007-11-13 12:50:00,28.84,28.84,28.62,28.69,350200.0,18.3873,18.3873,18.2471,18.2917,350200.0
2007-11-13 12:55:00,28.68,28.7,28.57,28.59,358900.0,18.2853,18.2981,18.2152,18.2279,358900.0
2007-11-13 13:00:00,28.59,28.67,28.53,28.59,236800.0,18.2279,18.279,18.1897,18.2279,236800.0
2007-11-13 13:05:00,28.58,28.64,28.56,28.58,281100.0,18.2216,18.2598,18.2088,18.2216,281100.0
2007-11-13 13:10:00,28.58,28.62,28.53,28.57,113600.0,18.2216,18.2471,18.1897,18.2152,113600.0
2007-11-13 13:15:00,28.58,28.6,28.55,28.6,88600.0,18.2216,18.2343,18.2024,18.2343,88600.0
2007-11-13 13:20:00,28.6,28.63,28.57,28.61,208600.0,18.2343,18.2535,18.2152,18.2407,208600.0
2007-11-13 13:25:00,28.61,28.68,28.59,28.68,136600.0,18.2407,18.2853,18.2279,18.2853,136600.0
2007-11-13 13:30:00,28.68,28.71,28.65,28.66,190600.0,18.2853,18.3045,18.2662,18.2726,190600.0
2007-11-13 13:35:00,28.66,28.7,28.66,28.69,87500.0,18.2726,18.2981,18.2726,18.2917,87500.0
2007-11-13 13:40:00,28.69,28.86,28.68,28.8,267200.0,18.2917,18.4001,18.2853,18.3618,267200.0
2007-11-13 13:45:00,28.8,28.92,28.79,28.91,280300.0,18.3618,18.4383,18.3555,18.432,280300.0
2007-11-13 13:50:00,28.92,28.98,28.88,28.88,195500.0,18.4383,18.4766,18.4128,18.4128,195500.0
2007-11-13 13:55:00,28.88,29.0,28.87,28.99,274600.0,18.4128,18.4894,18.4065,18.483,274600.0
2007-11-13 14:00:00,28.99,29.2,28.97,29.08,573000.0,18.483,18.6169,18.4702,18.5404,573000.0
2007-11-13 14:05:00,29.08,29.08,29.03,29.06,218100.0,18.5404,18.5404,18.5085,18.5276,218100.0
2007-11-13 14:10:00,29.06,29.17,29.05,29.16,247500.0,18.5276,18.5977,18.5212,18.5914,247500.0
2007-11-13 14:15:00,29.16,29.16,29.1,29.1,203200.0,18.5914,18.5914,18.5531,18.5531,203200.0
2007-11-13 14:20:00,29.1,29.21,29.1,29.18,239600.0,18.5531,18.6232,18.5531,18.6041,239600.0
2007-11-13 14:25:00,29.18,29.23,28.98,28.98,264900.0,18.6041,18.636,18.4766,18.4766,264900.0
2007-11-13 14:30:00,28.98,28.98,28.85,28.91,323400.0,18.4766,18.4766,18.3937,18.432,323400.0
2007-11-13 14:35:00,28.92,28.96,28.88,28.94,234200.0,18.4383,18.4638,18.4128,18.4511,234200.0
2007-11-13 14:40:00,28.94,28.94,28.91,28.92,165500.0,18.4511,18.4511,18.432,18.4383,165500.0
2007-11-13 14:45:00,28.92,28.96,28.92,28.93,186100.0,18.4383,18.4638,18.4383,18.4447,186100.0
2007-11-13 14:50:00,28.93,28.93,28.87,28.88,153000.0,18.4447,18.4447,18.4065,18.4128,153000.0
2007-11-13 14:55:00,28.87,28.89,28.6,28.88,466500.0,18.4065,18.4192,18.2343,18.4128,466500.0
2007-11-13 15:00:00,28.88,29.08,28.88,29.07,250300.0,18.4128,18.5404,18.4128,18.534,250300.0
2007-11-13 15:05:00,29.06,29.13,29.04,29.11,305300.0,18.5276,18.5722,18.5149,18.5595,305300.0
2007-11-13 15:10:00,29.11,29.13,29.04,29.05,209500.0,18.5595,18.5722,18.5149,18.5212,209500.0
2007-11-13 15:15:00,29.06,29.06,28.94,28.99,212900.0,18.5276,18.5276,18.4511,18.483,212900.0
2007-11-13 15:20:00,28.99,29.07,28.97,28.98,132600.0,18.483,18.534,18.4702,18.4766,132600.0
2007-11-13 15:25:00,28.97,29.01,28.93,29.0,213200.0,18.4702,18.4957,18.4447,18.4894,213200.0
2007-11-13 15:30:00,29.0,29.02,28.7,28.95,193100.0,18.4894,18.5021,18.2981,18.4575,193100.0
2007-11-13 15:35:00,28.96,29.02,28.93,28.99,291600.0,18.4638,18.5021,18.4447,18.483,291600.0
2007-11-13 15:40:00,28.99,29.04,28.96,29.04,492700.0,18.483,18.5149,18.4638,18.5149,492700.0
2007-11-13 15:45:00,29.04,29.1,29.01,29.05,567000.0,18.5149,18.5531,18.4957,18.5212,567000.0
2007-11-13 15:50:00,29.05,29.14,29.04,29.12,545100.0,18.5212,18.5786,18.5149,18.5659,545100.0
2007-11-13 15:55:00,29.12,29.15,28.97,28.98,619100.0,18.5659,18.585,18.4702,18.4766,619100.0
2007-11-14 09:30:00,29.29,29.33,29.14,29.28,366600.0,18.6742,18.6997,18.5786,18.6679,366600.0
2007-11-14 09:35:00,29.28,29.48,29.25,29.46,310200.0,18.6679,18.7954,18.6487,18.7826,310200.0
2007-11-14 09:40:00,29.45,29.5,29.41,29.48,301300.0,18.7763,18.8081,18.7508,18.7954,301300.0
2007-11-14 09:45:00,29.48,29.48,29.18,29.29,305200.0,18.7954,18.7954,18.6041,18.6742,305200.0
2007-11-14 09:50:00,29.29,29.45,29.2,29.43,510100.0,18.6742,18.7763,18.6169,18.7635,510100.0
2007-11-14 09:55:00,29.44,29.5,29.43,29.47,218000.0,18.7699,18.8081,18.7635,18.789,218000.0
2007-11-14 10:00:00,29.47,29.58,29.47,29.53,310600.0,18.789,18.8591,18.789,18.8273,310600.0
2007-11-14 10:05:00,29.53,29.55,29.32,29.36,311900.0,18.8273,18.84,18.6934,18.7189,311900.0
2007-11-14 10:10:00,29.35,29.49,29.32,29.48,261300.0,18.7125,18.8018,18.6934,18.7954,261300.0
2007-11-14 10:15:00,29.48,29.55,29.46,29.46,241400.0,18.7954,18.84,18.7826,18.7826,241400.0
2007-11-14 10:20:00,29.47,29.58,29.46,29.51,207300.0,18.789,18.8591,18.7826,18.8145,207300.0
2007-11-14 10:25:00,29.51,29.58,29.49,29.49,283200.0,18.8145,18.8591,18.8018,18.8018,283200.0
2007-11-14 10:30:00,29.49,29.54,29.36,29.38,437300.0,18.8018,18.8336,18.7189,18.7316,437300.0
2007-11-14 10:35:00,29.38,29.45,29.3,29.41,267600.0,18.7316,18.7763,18.6806,18.7508,267600.0
2007-11-14 10:40:00,29.41,29.42,29.34,29.37,182800.0,18.7508,18.7571,18.7061,18.7252,182800.0
2007-11-14 10:45:00,29.37,29.45,29.35,29.41,212600.0,18.7252,18.7763,18.7125,18.7508,212600.0
2007-11-14 10:50:00,29.42,29.44,29.39,29.39,161100.0,18.7571,18.7699,18.738,18.738,161100.0
2007-11-14 10:55:00,29.4,29.42,29.39,29.41,113200.0,18.7444,18.7571,18.738,18.7508,113200.0
2007-11-14 11:00:00,29.41,29.41,29.3,29.36,173300.0,18.7508,18.7508,18.6806,18.7189,173300.0
2007-11-14 11:05:00,29.37,29.4,29.31,29.31,225200.0,18.7252,18.7444,18.687,18.687,225200.0
2007-11-14 11:10:00,29.31,29.33,29.21,29.23,415700.0,18.687,18.6997,18.6232,18.636,415700.0
2007-11-14 11:15:00,29.23,29.35,29.22,29.33,146900.0,18.636,18.7125,18.6296,18.6997,146900.0
2007-11-14 11:20:00,29.33,29.43,29.32,29.36,152100.0,18.6997,18.7635,18.6934,18.7189,152100.0
2007-11-14 11:25:00,29.36,29.49,29.36,29.41,154800.0,18.7189,18.8018,18.7189,18.7508,154800.0
2007-11-14 11:30:00,29.41,29.5,29.41,29.44,187800.0,18.7508,18.8081,18.7508,18.7699,187800.0
2007-11-14 11:35:00,29.44,29.44,29.3,29.36,116300.0,18.7699,18.7699,18.6806,18.7189,116300.0
2007-11-14 11:40:00,29.37,29.43,29.32,29.41,113100.0,18.7252,18.7635,18.6934,18.7508,113100.0
2007-11-14 11:45:00,29.41,29.49,29.4,29.49,122000.0,18.7508,18.8018,18.7444,18.8018,122000.0
2007-11-14 11:50:00,29.49,29.6,29.48,29.59,216300.0,18.8018,18.8719,18.7954,18.8655,216300.0
2007-11-14 11:55:00,29.58,29.63,29.56,29.62,158400.0,18.8591,18.891,18.8464,18.8846,158400.0
2007-11-14 12:00:00,29.62,29.73,29.62,29.72,179300.0,18.8846,18.9548,18.8846,18.9484,179300.0
2007-11-14 12:05:00,29.72,29.73,29.61,29.65,153000.0,18.9484,18.9548,18.8783,18.9038,153000.0
2007-11-14 12:10:00,29.65,29.69,29.54,29.54,186300.0,18.9038,18.9293,18.8336,18.8336,186300.0
2007-11-14 12:15:00,29.54,29.57,29.45,29.5,112600.0,18.8336,18.8528,18.7763,18.8081,112600.0
2007-11-14 12:20:00,29.5,29.5,29.42,29.46,94500.0,18.8081,18.8081,18.7571,18.7826,94500.0
2007-11-14 12:25:00,29.46,29.55,29.45,29.51,139000.0,18.7826,18.84,18.7763,18.8145,139000.0
2007-11-14 12:30:00,29.51,29.55,29.5,29.53,115900.0,18.8145,18.84,18.8081,18.8273,115900.0
2007-11-14 12:35:00,29.53,29.56,29.52,29.56,205300.0,18.8273,18.8464,18.8209,18.8464,205300.0
2007-11-14 12:40:00,29.55,29.56,29.51,29.54,136600.0,18.84,18.8464,18.8145,18.8336,136600.0
2007-11-14 12:45:00,29.55,29.55,29.45,29.46,129900.0,18.84,18.84,18.7763,18.7826,129900.0
2007-11-14 12:50:00,29.46,29.5,29.41,29.49,97000.0,18.7826,18.8081,18.7508,18.8018,97000.0
2007-11-14 12:55:00,29.5,29.5,29.44,29.46,72800.0,18.8081,18.8081,18.7699,18.7826,72800.0
2007-11-14 13:00:00,29.46,29.5,29.46,29.47,70600.0,18.7826,18.8081,18.7826,18.789,70600.0
2007-11-14 13:05:00,29.48,29.48,29.33,29.33,114400.0,18.7954,18.7954,18.6997,18.6997,114400.0
2007-11-14 13:10:00,29.34,29.45,29.33,29.4,148000.0,18.7061,18.7763,18.6997,18.7444,148000.0
2007-11-14 13:15:00,29.4,29.41,29.33,29.39,80900.0,18.7444,18.7508,18.6997,18.738,80900.0
2007-11-14 13:20:00,29.39,29.44,29.39,29.41,134400.0,18.738,18.7699,18.738,18.7508,134400.0
2007-11-14 13:25:00,29.42,29.47,29.4,29.43,127900.0,18.7571,18.789,18.7444,18.7635,127900.0
2007-11-14 13:30:00,29.42,29.46,29.37,29.46,142100.0,18.7571,18.7826,18.7252,18.7826,142100.0
2007-11-14 13:35:00,29.45,29.47,29.36,29.39,124300.0,18.7763,18.789,18.7189,18.738,124300.0
2007-11-14 13:40:00,29.39,29.39,29.29,29.3,82000.0,18.738,18.738,18.6742,18.6806,82000.0
2007-11-14 13:45:00,29.31,29.32,29.25,29.27,133700.0,18.687,18.6934,18.6487,18.6615,133700.0
2007-11-14 13:50:00,29.27,29.31,29.25,29.26,155900.0,18.6615,18.687,18.6487,18.6551,155900.0
2007-11-14 13:55:00,29.26,29.3,29.25,29.25,193800.0,18.6551,18.6806,18.6487,18.6487,193800.0
2007-11-14 14:00:00,29.25,29.27,29.24,29.26,160500.0,18.6487,18.6615,18.6424,18.6551,160500.0
2007-11-14 14:05:00,29.26,29.3,29.25,29.25,121300.0,18.6551,18.6806,18.6487,18.6487,121300.0
2007-11-14 14:10:00,29.25,29.37,29.24,29.31,159100.0,18.6487,18.7252,18.6424,18.687,159100.0
2007-11-14 14:15:00,29.33,29.43,29.28,29.39,138700.0,18.6997,18.7635,18.6679,18.738,138700.0
2007-11-14 14:20:00,29.39,29.42,29.37,29.39,45600.0,18.738,18.7571,18.7252,18.738,45600.0
2007-11-14 14:25:00,29.38,29.49,29.36,29.46,109600.0,18.7316,18.8018,18.7189,18.7826,109600.0
2007-11-14 14:30:00,29.46,29.52,29.43,29.48,112700.0,18.7826,18.8209,18.7635,18.7954,112700.0
2007-11-14 14:35:00,29.48,29.53,29.47,29.5,88700.0,18.7954,18.8273,18.789,18.8081,88700.0
2007-11-14 14:40:00,29.5,29.51,29.44,29.46,153700.0,18.8081,18.8145,18.7699,18.7826,153700.0
2007-11-14 14:45:00,29.46,29.49,29.38,29.45,190000.0,18.7826,18.8018,18.7316,18.7763,190000.0
2007-11-14 14:50:00,29.45,29.51,29.44,29.46,97900.0,18.7763,18.8145,18.7699,18.7826,97900.0
2007-11-14 14:55:00,29.46,29.59,29.45,29.48,193100.0,18.7826,18.8655,18.7763,18.7954,193100.0
2007-11-14 15:00:00,29.48,29.54,29.45,29.46,192400.0,18.7954,18.8336,18.7763,18.7826,192400.0
2007-11-14 15:05:00,29.47,29.52,29.45,29.46,94300.0,18.789,18.8209,18.7763,18.7826,94300.0
2007-11-14 15:10:00,29.45,29.48,29.38,29.39,121600.0,18.7763,18.7954,18.7316,18.738,121600.0
2007-11-14 15:15:00,29.4,29.47,29.4,29.47,126000.0,18.7444,18.789,18.7444,18.789,126000.0
2007-11-14 15:20:00,29.46,29.46,29.37,29.4,231800.0,18.7826,18.7826,18.7252,18.7444,231800.0
2007-11-14 15:25:00,29.4,29.45,29.3,29.36,263900.0,18.7444,18.7763,18.6806,18.7189,263900.0
2007-11-14 15:30:00,29.35,29.39,29.3,29.31,306100.0,18.7125,18.738,18.6806,18.687,306100.0
2007-11-14 15:35:00,29.31,29.34,29.25,29.32,372200.0,18.687,18.7061,18.6487,18.6934,372200.0
2007-11-14 15:40:00,29.32,29.36,29.25,29.3,481700.0,18.6934,18.7189,18.6487,18.6806,481700.0
2007-11-14 15:45:00,29.3,29.33,29.22,29.24,568900.0,18.6806,18.6997,18.6296,18.6424,568900.0
2007-11-14 15:50:00,29.24,29.29,28.86,28.9,990400.0,18.6424,18.6742,18.4001,18.4256,990400.0
2007-11-14 15:55:00,28.9,29.3,28.88,28.97,742600.0,18.4256,18.6806,18.4128,18.4702,742600.0
2007-11-15 09:30:00,29.15,29.25,29.03,29.19,430500.0,18.585,18.6487,18.5085,18.6105,430500.0
2007-11-15 09:35:00,29.18,29.35,29.02,29.33,426300.0,18.6041,18.7125,18.5021,18.6997,426300.0
2007-11-15 09:40:00,29.33,29.5,29.23,29.33,346000.0,18.6997,18.8081,18.636,18.6997,346000.0
2007-11-15 09:45:00,29.33,29.41,29.25,29.3,342500.0,18.6997,18.7508,18.6487,18.6806,342500.0
2007-11-15 09:50:00,29.28,29.38,29.25,29.38,279500.0,18.6679,18.7316,18.6487,18.7316,279500.0
2007-11-15 09:55:00,29.39,29.47,29.29,29.41,260800.0,18.738,18.789,18.6742,18.7508,260800.0
2007-11-15 10:00:00,29.41,29.49,29.31,29.48,264400.0,18.7508,18.8018,18.687,18.7954,264400.0
2007-11-15 10:05:00,29.48,29.49,29.3,29.44,249100.0,18.7954,18.8018,18.6806,18.7699,249100.0
2007-11-15 10:10:00,29.43,29.59,29.37,29.57,311500.0,18.7635,18.8655,18.7252,18.8528,311500.0
2007-11-15 10:15:00,29.55,29.6,29.49,29.59,175400.0,18.84,18.8719,18.8018,18.8655,175400.0
2007-11-15 10:20:00,29.59,29.6,29.52,29.54,138200.0,18.8655,18.8719,18.8209,18.8336,138200.0
2007-11-15 10:25:00,29.54,29.59,29.52,29.57,166300.0,18.8336,18.8655,18.8209,18.8528,166300.0
2007-11-15 10:30:00,29.57,29.69,29.54,29.68,271100.0,18.8528,18.9293,18.8336,18.9229,271100.0
2007-11-15 10:35:00,29.68,29.75,29.67,29.72,186300.0,18.9229,18.9675,18.9165,18.9484,186300.0
2007-11-15 10:40:00,29.73,29.73,29.57,29.59,287700.0,18.9548,18.9548,18.8528,18.8655,287700.0
2007-11-15 10:45:00,29.58,29.68,29.53,29.68,192700.0,18.8591,18.9229,18.8273,18.9229,192700.0
2007-11-15 10:50:00,29.68,29.68,29.51,29.51,174500.0,18.9229,18.9229,18.8145,18.8145,174500.0
2007-11-15 10:55:00,29.51,29.52,29.45,29.47,88300.0,18.8145,18.8209,18.7763,18.789,88300.0
2007-11-15 11:00:00,29.48,29.56,29.44,29.55,197400.0,18.7954,18.8464,18.7699,18.84,197400.0
2007-11-15 11:05:00,29.55,29.6,29.52,29.59,113500.0,18.84,18.8719,18.8209,18.8655,113500.0
2007-11-15 11:10:00,29.6,29.6,29.57,29.59,105400.0,18.8719,18.8719,18.8528,18.8655,105400.0
2007-11-15 11:15:00,29.59,29.6,29.57,29.6,123200.0,18.8655,18.8719,18.8528,18.8719,123200.0
2007-11-15 11:20:00,29.6,29.66,29.58,29.65,201700.0,18.8719,18.9101,18.8591,18.9038,201700.0
2007-11-15 11:25:00,29.65,29.68,29.63,29.68,116200.0,18.9038,18.9229,18.891,18.9229,116200.0
2007-11-15 11:30:00,29.67,29.68,29.52,29.54,169400.0,18.9165,18.9229,18.8209,18.8336,169400.0
2007-11-15 11:35:00,29.55,29.58,29.53,29.57,112200.0,18.84,18.8591,18.8273,18.8528,112200.0
2007-11-15 11:40:00,29.57,29.58,29.48,29.52,192400.0,18.8528,18.8591,18.7954,18.8209,192400.0
2007-11-15 11:45:00,29.52,29.53,29.43,29.46,135200.0,18.8209,18.8273,18.7635,18.7826,135200.0
2007-11-15 11:50:00,29.45,29.5,29.36,29.38,175600.0,18.7763,18.8081,18.7189,18.7316,175600.0
2007-11-15 11:55:00,29.39,29.4,29.34,29.35,196600.0,18.738,18.7444,18.7061,18.7125,196600.0
2007-11-15 12:00:00,29.35,29.42,29.34,29.34,181100.0,18.7125,18.7571,18.7061,18.7061,181100.0
2007-11-15 12:05:00,29.34,29.35,29.27,29.35,132800.0,18.7061,18.7125,18.6615,18.7125,132800.0
2007-11-15 12:10:00,29.35,29.38,29.3,29.33,112600.0,18.7125,18.7316,18.6806,18.6997,112600.0
2007-11-15 12:15:00,29.34,29.4,29.31,29.32,114300.0,18.7061,18.7444,18.687,18.6934,114300.0
2007-11-15 12:20:00,29.32,29.38,29.28,29.34,268800.0,18.6934,18.7316,18.6679,18.7061,268800.0
2007-11-15 12:25:00,29.34,29.34,29.23,29.24,135200.0,18.7061,18.7061,18.636,18.6424,135200.0
2007-11-15 12:30:00,29.23,29.25,29.16,29.24,219000.0,18.636,18.6487,18.5914,18.6424,219000.0
2007-11-15 12:35:00,29.23,29.33,29.22,29.3,109200.0,18.636,18.6997,18.6296,18.6806,109200.0
2007-11-15 12:40:00,29.3,29.31,29.24,29.25,118700.0,18.6806,18.687,18.6424,18.6487,118700.0
2007-11-15 12:45:00,29.25,29.28,29.23,29.26,132300.0,18.6487,18.6679,18.636,18.6551,132300.0
2007-11-15 12:50:00,29.26,29.26,29.2,29.2,142700.0,18.6551,18.6551,18.6169,18.6169,142700.0
2007-11-15 12:55:00,29.2,29.28,29.17,29.25,127500.0,18.6169,18.6679,18.5977,18.6487,127500.0
2007-11-15 13:00:00,29.26,29.26,29.23,29.23,103600.0,18.6551,18.6551,18.636,18.636,103600.0
2007-11-15 13:05:00,29.24,29.24,29.18,29.22,125400.0,18.6424,18.6424,18.6041,18.6296,125400.0
2007-11-15 13:10:00,29.22,29.23,29.15,29.21,163800.0,18.6296,18.636,18.585,18.6232,163800.0
2007-11-15 13:15:00,29.21,29.21,29.15,29.16,128300.0,18.6232,18.6232,18.585,18.5914,128300.0
2007-11-15 13:20:00,29.16,29.21,29.16,29.2,120100.0,18.5914,18.6232,18.5914,18.6169,120100.0
2007-11-15 13:25:00,29.2,29.31,29.18,29.26,119600.0,18.6169,18.687,18.6041,18.6551,119600.0
2007-11-15 13:30:00,29.26,29.33,29.25,29.32,150900.0,18.6551,18.6997,18.6487,18.6934,150900.0
2007-11-15 13:35:00,29.32,29.32,29.18,29.19,125500.0,18.6934,18.6934,18.6041,18.6105,125500.0
2007-11-15 13:40:00,29.19,29.27,29.18,29.24,153000.0,18.6105,18.6615,18.6041,18.6424,153000.0
2007-11-15 13:45:00,29.24,29.26,29.2,29.23,70200.0,18.6424,18.6551,18.6169,18.636,70200.0
2007-11-15 13:50:00,29.23,29.24,29.14,29.15,99600.0,18.636,18.6424,18.5786,18.585,99600.0
2007-11-15 13:55:00,29.14,29.19,29.13,29.15,139100.0,18.5786,18.6105,18.5722,18.585,139100.0
2007-11-15 14:00:00,29.14,29.18,29.09,29.12,230600.0,18.5786,18.6041,18.5467,18.5659,230600.0
2007-11-15 14:05:00,29.12,29.15,29.06,29.08,176600.0,18.5659,18.585,18.5276,18.5404,176600.0
2007-11-15 14:10:00,29.08,29.08,29.02,29.04,180500.0,18.5404,18.5404,18.5021,18.5149,180500.0
2007-11-15 14:15:00,29.05,29.13,29.03,29.1,192000.0,18.5212,18.5722,18.5085,18.5531,192000.0
2007-11-15 14:20:00,29.09,29.1,29.01,29.01,175400.0,18.5467,18.5531,18.4957,18.4957,175400.0
2007-11-15 14:25:00,29.01,29.09,29.0,29.02,167200.0,18.4957,18.5467,18.4894,18.5021,167200.0
2007-11-15 14:30:00,29.03,29.12,29.02,29.09,179200.0,18.5085,18.5659,18.5021,18.5467,179200.0
2007-11-15 14:35:00,29.1,29.13,29.07,29.09,132800.0,18.5531,18.5722,18.534,18.5467,132800.0
2007-11-15 14:40:00,29.09,29.1,28.99,28.99,272600.0,18.5467,18.5531,18.483,18.483,272600.0
2007-11-15 14:45:00,28.99,29.05,28.97,29.03,218500.0,18.483,18.5212,18.4702,18.5085,218500.0
2007-11-15 14:50:00,29.02,29.03,28.94,28.95,184900.0,18.5021,18.5085,18.4511,18.4575,184900.0
2007-11-15 14:55:00,28.95,29.01,28.94,28.98,301100.0,18.4575,18.4957,18.4511,18.4766,301100.0
2007-11-15 15:00:00,28.99,29.05,28.97,28.98,239400.0,18.483,18.5212,18.4702,18.4766,239400.0
2007-11-15 15:05:00,28.98,29.0,28.93,28.93,276100.0,18.4766,18.4894,18.4447,18.4447,276100.0
2007-11-15 15:10:00,28.93,28.95,28.87,28.92,183100.0,18.4447,18.4575,18.4065,18.4383,183100.0
2007-11-15 15:15:00,28.91,28.97,28.91,28.94,196800.0,18.432,18.4702,18.432,18.4511,196800.0
2007-11-15 15:20:00,28.94,29.0,28.94,28.97,194100.0,18.4511,18.4894,18.4511,18.4702,194100.0
2007-11-15 15:25:00,28.97,29.07,28.95,29.02,346900.0,18.4702,18.534,18.4575,18.5021,346900.0
2007-11-15 15:30:00,29.02,29.02,28.84,28.84,430600.0,18.5021,18.5021,18.3873,18.3873,430600.0
2007-11-15 15:35:00,28.84,28.91,28.84,28.87,499800.0,18.3873,18.432,18.3873,18.4065,499800.0
2007-11-15 15:40:00,28.86,28.97,28.85,28.97,402500.0,18.4001,18.4702,18.3937,18.4702,402500.0
2007-11-15 15:45:00,28.97,29.15,28.96,29.03,501600.0,18.4702,18.585,18.4638,18.5085,501600.0
2007-11-15 15:50:00,29.02,29.03,28.89,28.95,572400.0,18.5021,18.5085,18.4192,18.4575,572400.0
2007-11-15 15:55:00,28.95,29.02,28.92,28.99,506000.0,18.4575,18.5021,18.4383,18.483,506000.0
2007-11-16 09:30:00,29.12,29.2,28.8,28.89,1599300.0,18.5659,18.6169,18.3618,18.4192,1599300.0
2007-11-16 09:35:00,28.88,28.88,28.57,28.59,400300.0,18.4128,18.4128,18.2152,18.2279,400300.0
2007-11-16 09:40:00,28.59,28.64,28.55,28.57,310900.0,18.2279,18.2598,18.2024,18.2152,310900.0
2007-11-16 09:45:00,28.57,28.76,28.57,28.69,209800.0,18.2152,18.3363,18.2152,18.2917,209800.0
2007-11-16 09:50:00,28.7,28.78,28.62,28.68,245900.0,18.2981,18.3491,18.2471,18.2853,245900.0
2007-11-16 09:55:00,28.69,28.7,28.6,28.6,135800.0,18.2917,18.2981,18.2343,18.2343,135800.0
2007-11-16 10:00:00,28.61,28.66,28.54,28.56,329100.0,18.2407,18.2726,18.1961,18.2088,329100.0
2007-11-16 10:05:00,28.56,28.57,28.42,28.55,355400.0,18.2088,18.2152,18.1196,18.2024,355400.0
2007-11-16 10:10:00,28.55,28.63,28.5,28.52,183900.0,18.2024,18.2535,18.1706,18.1833,183900.0
2007-11-16 10:15:00,28.52,28.63,28.5,28.6,264800.0,18.1833,18.2535,18.1706,18.2343,264800.0
2007-11-16 10:20:00,28.59,28.62,28.5,28.53,191100.0,18.2279,18.2471,18.1706,18.1897,191100.0
2007-11-16 10:25:00,28.53,28.57,28.49,28.5,177500.0,18.1897,18.2152,18.1642,18.1706,177500.0
2007-11-16 10:30:00,28.5,28.57,28.5,28.54,437500.0,18.1706,18.2152,18.1706,18.1961,437500.0
2007-11-16 10:35:00,28.54,28.54,28.45,28.47,201600.0,18.1961,18.1961,18.1387,18.1514,201600.0
2007-11-16 10:40:00,28.47,28.55,28.47,28.53,143800.0,18.1514,18.2024,18.1514,18.1897,143800.0
2007-11-16 10:45:00,28.53,28.56,28.48,28.55,126900.0,18.1897,18.2088,18.1578,18.2024,126900.0
2007-11-16 10:50:00,28.55,28.61,28.52,28.53,160000.0,18.2024,18.2407,18.1833,18.1897,160000.0
2007-11-16 10:55:00,28.53,28.58,28.49,28.49,81700.0,18.1897,18.2216,18.1642,18.1642,81700.0
2007-11-16 11:00:00,28.49,28.69,28.49,28.64,181500.0,18.1642,18.2917,18.1642,18.2598,181500.0
2007-11-16 11:05:00,28.63,28.67,28.63,28.64,99300.0,18.2535,18.279,18.2535,18.2598,99300.0
2007-11-16 11:10:00,28.63,28.64,28.6,28.63,47000.0,18.2535,18.2598,18.2343,18.2535,47000.0
2007-11-16 11:15:00,28.63,28.63,28.58,28.6,73800.0,18.2535,18.2535,18.2216,18.2343,73800.0
2007-11-16 11:20:00,28.6,28.6,28.55,28.57,62800.0,18.2343,18.2343,18.2024,18.2152,62800.0
2007-11-16 11:25:00,28.58,28.58,28.5,28.54,109900.0,18.2216,18.2216,18.1706,18.1961,109900.0
2007-11-16 11:30:00,28.53,28.58,28.52,28.58,105000.0,18.1897,18.2216,18.1833,18.2216,105000.0
2007-11-16 11:35:00,28.58,28.61,28.52,28.53,99000.0,18.2216,18.2407,18.1833,18.1897,99000.0
2007-11-16 11:40:00,28.53,28.59,28.52,28.56,72400.0,18.1897,18.2279,18.1833,18.2088,72400.0
2007-11-16 11:45:00,28.56,28.58,28.5,28.57,91600.0,18.2088,18.2216,18.1706,18.2152,91600.0
2007-11-16 11:50:00,28.58,28.67,28.57,28.63,264000.0,18.2216,18.279,18.2152,18.2535,264000.0
2007-11-16 11:55:00,28.62,28.63,28.55,28.56,106800.0,18.2471,18.2535,18.2024,18.2088,106800.0
2007-11-16 12:00:00,28.56,28.58,28.54,28.57,69500.0,18.2088,18.2216,18.1961,18.2152,69500.0
2007-11-16 12:05:00,28.57,28.64,28.57,28.6,211800.0,18.2152,18.2598,18.2152,18.2343,211800.0
2007-11-16 12:10:00,28.6,28.66,28.57,28.65,305600.0,18.2343,18.2726,18.2152,18.2662,305600.0
2007-11-16 12:15:00,28.66,28.88,28.66,28.77,382900.0,18.2726,18.4128,18.2726,18.3427,382900.0
2007-11-16 12:20:00,28.77,28.78,28.75,28.77,97900.0,18.3427,18.3491,18.33,18.3427,97900.0
2007-11-16 12:25:00,28.77,28.77,28.72,28.73,85500.0,18.3427,18.3427,18.3108,18.3172,85500.0
2007-11-16 12:30:00,28.72,28.74,28.69,28.73,93700.0,18.3108,18.3236,18.2917,18.3172,93700.0
2007-11-16 12:35:00,28.73,28.79,28.69,28.7,132800.0,18.3172,18.3555,18.2917,18.2981,132800.0
2007-11-16 12:40:00,28.72,28.73,28.66,28.7,130700.0,18.3108,18.3172,18.2726,18.2981,130700.0
2007-11-16 12:45:00,28.69,28.7,28.63,28.68,107800.0,18.2917,18.2981,18.2535,18.2853,107800.0
2007-11-16 12:50:00,28.68,28.7,28.66,28.7,124800.0,18.2853,18.2981,18.2726,18.2981,124800.0
2007-11-16 12:55:00,28.7,28.7,28.59,28.65,99800.0,18.2981,18.2981,18.2279,18.2662,99800.0
2007-11-16 13:00:00,28.65,28.73,28.65,28.68,110800.0,18.2662,18.3172,18.2662,18.2853,110800.0
2007-11-16 13:05:00,28.68,28.75,28.67,28.75,54000.0,18.2853,18.33,18.279,18.33,54000.0
2007-11-16 13:10:00,28.74,28.75,28.64,28.7,127900.0,18.3236,18.33,18.2598,18.2981,127900.0
2007-11-16 13:15:00,28.71,28.8,28.7,28.79,198500.0,18.3045,18.3618,18.2981,18.3555,198500.0
2007-11-16 13:20:00,28.78,28.8,28.71,28.72,109600.0,18.3491,18.3618,18.3045,18.3108,109600.0
2007-11-16 13:25:00,28.72,28.77,28.7,28.77,164100.0,18.3108,18.3427,18.2981,18.3427,164100.0
2007-11-16 13:30:00,28.77,28.83,28.74,28.79,115500.0,18.3427,18.381,18.3236,18.3555,115500.0
2007-11-16 13:35:00,28.8,28.83,28.76,28.78,82200.0,18.3618,18.381,18.3363,18.3491,82200.0
2007-11-16 13:40:00,28.78,28.95,28.76,28.93,215400.0,18.3491,18.4575,18.3363,18.4447,215400.0
2007-11-16 13:45:00,28.93,29.05,28.93,28.99,263400.0,18.4447,18.5212,18.4447,18.483,263400.0
2007-11-16 13:50:00,28.99,29.01,28.91,28.99,220600.0,18.483,18.4957,18.432,18.483,220600.0
2007-11-16 13:55:00,28.98,28.99,28.89,28.94,173800.0,18.4766,18.483,18.4192,18.4511,173800.0
2007-11-16 14:00:00,28.95,28.96,28.89,28.94,249100.0,18.4575,18.4638,18.4192,18.4511,249100.0
2007-11-16 14:05:00,28.93,28.95,28.87,28.91,191700.0,18.4447,18.4575,18.4065,18.432,191700.0
2007-11-16 14:10:00,28.9,28.93,28.85,28.86,141700.0,18.4256,18.4447,18.3937,18.4001,141700.0
2007-11-16 14:15:00,28.86,28.87,28.81,28.83,214900.0,18.4001,18.4065,18.3682,18.381,214900.0
2007-11-16 14:20:00,28.83,28.91,28.82,28.84,229200.0,18.381,18.432,18.3746,18.3873,229200.0
2007-11-16 14:25:00,28.84,29.04,28.84,29.01,335200.0,18.3873,18.5149,18.3873,18.4957,335200.0
2007-11-16 14:30:00,29.02,29.03,28.87,28.88,209600.0,18.5021,18.5085,18.4065,18.4128,209600.0
2007-11-16 14:35:00,28.87,28.9,28.79,28.86,288500.0,18.4065,18.4256,18.3555,18.4001,288500.0
2007-11-16 14:40:00,28.86,28.92,28.83,28.91,229200.0,18.4001,18.4383,18.381,18.432,229200.0
2007-11-16 14:45:00,28.9,28.98,28.86,28.95,185300.0,18.4256,18.4766,18.4001,18.4575,185300.0
2007-11-16 14:50:00,28.95,28.96,28.84,28.84,163100.0,18.4575,18.4638,18.3873,18.3873,163100.0
2007-11-16 14:55:00,28.84,28.97,28.83,28.95,190800.0,18.3873,18.4702,18.381,18.4575,190800.0
2007-11-16 15:00:00,28.95,29.04,28.89,28.9,240900.0,18.4575,18.5149,18.4192,18.4256,240900.0
2007-11-16 15:05:00,28.9,28.98,28.88,28.93,202500.0,18.4256,18.4766,18.4128,18.4447,202500.0
2007-11-16 15:10:00,28.93,29.0,28.91,28.98,208300.0,18.4447,18.4894,18.432,18.4766,208300.0
2007-11-16 15:15:00,28.97,28.99,28.92,28.92,184600.0,18.4702,18.483,18.4383,18.4383,184600.0
2007-11-16 15:20:00,28.92,28.95,28.9,28.91,127000.0,18.4383,18.4575,18.4256,18.432,127000.0
2007-11-16 15:25:00,28.92,28.93,28.84,28.86,167800.0,18.4383,18.4447,18.3873,18.4001,167800.0
2007-11-16 15:30:00,28.86,28.88,28.74,28.77,222000.0,18.4001,18.4128,18.3236,18.3427,222000.0
2007-11-16 15:35:00,28.77,28.83,28.75,28.78,235100.0,18.3427,18.381,18.33,18.3491,235100.0
2007-11-16 15:40:00,28.78,28.92,28.76,28.91,360200.0,18.3491,18.4383,18.3363,18.432,360200.0
2007-11-16 15:45:00,28.91,29.03,28.86,29.02,333400.0,18.432,18.5085,18.4001,18.5021,333400.0
2007-11-16 15:50:00,29.03,29.14,28.97,29.14,654900.0,18.5085,18.5786,18.4702,18.5786,654900.0
2007-11-16 15:55:00,29.14,29.14,29.02,29.04,390900.0,18.5786,18.5786,18.5021,18.5149,390900.0
2007-11-19 09:30:00,28.83,28.83,28.51,28.53,316800.0,18.381,18.381,18.1769,18.1897,316800.0
2007-11-19 09:35:00,28.54,28.71,28.53,28.65,241400.0,18.1961,18.3045,18.1897,18.2662,241400.0
2007-11-19 09:40:00,28.65,28.69,28.53,28.56,173200.0,18.2662,18.2917,18.1897,18.2088,173200.0
2007-11-19 09:45:00,28.56,28.61,28.54,28.55,285600.0,18.2088,18.2407,18.1961,18.2024,285600.0
2007-11-19 09:50:00,28.54,28.56,28.5,28.52,286200.0,18.1961,18.2088,18.1706,18.1833,286200.0
2007-11-19 09:55:00,28.52,28.56,28.5,28.53,183700.0,18.1833,18.2088,18.1706,18.1897,183700.0
2007-11-19 10:00:00,28.53,28.55,28.49,28.54,276800.0,18.1897,18.2024,18.1642,18.1961,276800.0
2007-11-19 10:05:00,28.55,28.61,28.52,28.61,274300.0,18.2024,18.2407,18.1833,18.2407,274300.0
2007-11-19 10:10:00,28.6,28.6,28.43,28.48,290200.0,18.2343,18.2343,18.1259,18.1578,290200.0
2007-11-19 10:15:00,28.48,28.53,28.4,28.51,328500.0,18.1578,18.1897,18.1068,18.1769,328500.0
2007-11-19 10:20:00,28.51,28.53,28.44,28.47,183900.0,18.1769,18.1897,18.1323,18.1514,183900.0
2007-11-19 10:25:00,28.46,28.55,28.46,28.52,120200.0,18.1451,18.2024,18.1451,18.1833,120200.0
2007-11-19 10:30:00,28.51,28.52,28.33,28.35,283700.0,18.1769,18.1833,18.0622,18.0749,283700.0
2007-11-19 10:35:00,28.36,28.43,28.3,28.37,389600.0,18.0813,18.1259,18.0431,18.0877,389600.0
2007-11-19 10:40:00,28.37,28.41,28.33,28.36,267400.0,18.0877,18.1132,18.0622,18.0813,267400.0
2007-11-19 10:45:00,28.36,28.37,28.35,28.36,143700.0,18.0813,18.0877,18.0749,18.0813,143700.0
2007-11-19 10:50:00,28.36,28.39,28.36,28.37,141200.0,18.0813,18.1004,18.0813,18.0877,141200.0
2007-11-19 10:55:00,28.37,28.45,28.36,28.42,167400.0,18.0877,18.1387,18.0813,18.1196,167400.0
2007-11-19 11:00:00,28.42,28.5,28.42,28.48,158000.0,18.1196,18.1706,18.1196,18.1578,158000.0
2007-11-19 11:05:00,28.48,28.49,28.44,28.47,185400.0,18.1578,18.1642,18.1323,18.1514,185400.0
2007-11-19 11:10:00,28.47,28.49,28.45,28.47,180600.0,18.1514,18.1642,18.1387,18.1514,180600.0
2007-11-19 11:15:00,28.48,28.49,28.47,28.48,132600.0,18.1578,18.1642,18.1514,18.1578,132600.0
2007-11-19 11:20:00,28.48,28.54,28.4,28.53,213200.0,18.1578,18.1961,18.1068,18.1897,213200.0
2007-11-19 11:25:00,28.53,28.56,28.49,28.52,133600.0,18.1897,18.2088,18.1642,18.1833,133600.0
2007-11-19 11:30:00,28.51,28.56,28.49,28.51,88700.0,18.1769,18.2088,18.1642,18.1769,88700.0
2007-11-19 11:35:00,28.52,28.57,28.47,28.56,158800.0,18.1833,18.2152,18.1514,18.2088,158800.0
2007-11-19 11:40:00,28.55,28.58,28.49,28.5,117000.0,18.2024,18.2216,18.1642,18.1706,117000.0
2007-11-19 11:45:00,28.51,28.54,28.47,28.49,115200.0,18.1769,18.1961,18.1514,18.1642,115200.0
2007-11-19 11:50:00,28.5,28.56,28.5,28.52,93400.0,18.1706,18.2088,18.1706,18.1833,93400.0
2007-11-19 11:55:00,28.52,28.54,28.49,28.49,99000.0,18.1833,18.1961,18.1642,18.1642,99000.0
2007-11-19 12:00:00,28.49,28.51,28.46,28.47,125400.0,18.1642,18.1769,18.1451,18.1514,125400.0
2007-11-19 12:05:00,28.48,28.54,28.46,28.52,109900.0,18.1578,18.1961,18.1451,18.1833,109900.0
2007-11-19 12:10:00,28.52,28.53,28.46,28.48,111000.0,18.1833,18.1897,18.1451,18.1578,111000.0
2007-11-19 12:15:00,28.47,28.55,28.47,28.52,210100.0,18.1514,18.2024,18.1514,18.1833,210100.0
2007-11-19 12:20:00,28.52,28.55,28.51,28.51,80000.0,18.1833,18.2024,18.1769,18.1769,80000.0
2007-11-19 12:25:00,28.51,28.55,28.49,28.5,188900.0,18.1769,18.2024,18.1642,18.1706,188900.0
2007-11-19 12:30:00,28.5,28.54,28.48,28.54,207800.0,18.1706,18.1961,18.1578,18.1961,207800.0
2007-11-19 12:35:00,28.53,28.53,28.47,28.48,120400.0,18.1897,18.1897,18.1514,18.1578,120400.0
2007-11-19 12:40:00,28.47,28.5,28.45,28.46,102500.0,18.1514,18.1706,18.1387,18.1451,102500.0
2007-11-19 12:45:00,28.45,28.46,28.41,28.41,97700.0,18.1387,18.1451,18.1132,18.1132,97700.0
2007-11-19 12:50:00,28.41,28.41,28.3,28.31,167800.0,18.1132,18.1132,18.0431,18.0494,167800.0
2007-11-19 12:55:00,28.3,28.37,28.28,28.34,93000.0,18.0431,18.0877,18.0303,18.0686,93000.0
2007-11-19 13:00:00,28.35,28.39,28.31,28.32,146200.0,18.0749,18.1004,18.0494,18.0558,146200.0
2007-11-19 13:05:00,28.32,28.34,28.27,28.29,174400.0,18.0558,18.0686,18.0239,18.0367,174400.0
2007-11-19 13:10:00,28.29,28.36,28.26,28.29,205700.0,18.0367,18.0813,18.0176,18.0367,205700.0
2007-11-19 13:15:00,28.28,28.33,28.26,28.31,186200.0,18.0303,18.0622,18.0176,18.0494,186200.0
2007-11-19 13:20:00,28.32,28.35,28.28,28.33,220300.0,18.0558,18.0749,18.0303,18.0622,220300.0
2007-11-19 13:25:00,28.33,28.36,28.31,28.34,116900.0,18.0622,18.0813,18.0494,18.0686,116900.0
2007-11-19 13:30:00,28.34,28.35,28.34,28.35,154500.0,18.0686,18.0749,18.0686,18.0749,154500.0
2007-11-19 13:35:00,28.34,28.35,28.32,28.33,339500.0,18.0686,18.0749,18.0558,18.0622,339500.0
2007-11-19 13:40:00,28.32,28.33,28.25,28.26,91800.0,18.0558,18.0622,18.0112,18.0176,91800.0
2007-11-19 13:45:00,28.25,28.27,28.14,28.15,225000.0,18.0112,18.0239,17.941,17.9474,225000.0
2007-11-19 13:50:00,28.14,28.15,28.08,28.09,282500.0,17.941,17.9474,17.9028,17.9092,282500.0
2007-11-19 13:55:00,28.09,28.09,28.04,28.07,293500.0,17.9092,17.9092,17.8773,17.8964,293500.0
2007-11-19 14:00:00,28.07,28.09,28.06,28.09,220600.0,17.8964,17.9092,17.89,17.9092,220600.0
2007-11-19 14:05:00,28.08,28.13,28.03,28.13,302700.0,17.9028,17.9347,17.8709,17.9347,302700.0
2007-11-19 14:10:00,28.13,28.17,28.13,28.16,181100.0,17.9347,17.9602,17.9347,17.9538,181100.0
2007-11-19 14:15:00,28.16,28.16,28.05,28.13,375900.0,17.9538,17.9538,17.8837,17.9347,375900.0
2007-11-19 14:20:00,28.13,28.17,28.11,28.15,267000.0,17.9347,17.9602,17.9219,17.9474,267000.0
2007-11-19 14:25:00,28.15,28.25,28.12,28.21,272200.0,17.9474,18.0112,17.9283,17.9857,272200.0
2007-11-19 14:30:00,28.21,28.24,28.1,28.11,266500.0,17.9857,18.0048,17.9155,17.9219,266500.0
2007-11-19 14:35:00,28.12,28.18,28.11,28.15,134500.0,17.9283,17.9665,17.9219,17.9474,134500.0
2007-11-19 14:40:00,28.15,28.32,28.14,28.31,365200.0,17.9474,18.0558,17.941,18.0494,365200.0
2007-11-19 14:45:00,28.31,28.34,28.29,28.34,196500.0,18.0494,18.0686,18.0367,18.0686,196500.0
2007-11-19 14:50:00,28.34,28.34,28.21,28.22,148800.0,18.0686,18.0686,17.9857,17.9921,148800.0
2007-11-19 14:55:00,28.22,28.27,28.21,28.25,80700.0,17.9921,18.0239,17.9857,18.0112,80700.0
2007-11-19 15:00:00,28.25,28.26,28.2,28.23,202200.0,18.0112,18.0176,17.9793,17.9984,202200.0
2007-11-19 15:05:00,28.23,28.28,28.23,28.23,214600.0,17.9984,18.0303,17.9984,17.9984,214600.0
2007-11-19 15:10:00,28.23,28.24,28.19,28.2,174200.0,17.9984,18.0048,17.9729,17.9793,174200.0
2007-11-19 15:15:00,28.21,28.27,28.21,28.21,241200.0,17.9857,18.0239,17.9857,17.9857,241200.0
2007-11-19 15:20:00,28.21,28.31,28.21,28.28,252200.0,17.9857,18.0494,17.9857,18.0303,252200.0
2007-11-19 15:25:00,28.28,28.34,28.26,28.3,390300.0,18.0303,18.0686,18.0176,18.0431,390300.0
2007-11-19 15:30:00,28.3,28.31,28.16,28.17,478700.0,18.0431,18.0494,17.9538,17.9602,478700.0
2007-11-19 15:35:00,28.16,28.22,28.1,28.11,445000.0,17.9538,17.9921,17.9155,17.9219,445000.0
2007-11-19 15:40:00,28.1,28.11,28.04,28.04,650800.0,17.9155,17.9219,17.8773,17.8773,650800.0
2007-11-19 15:45:00,28.04,28.1,28.02,28.07,619900.0,17.8773,17.9155,17.8645,17.8964,619900.0
2007-11-19 15:50:00,28.07,28.14,28.05,28.11,696300.0,17.8964,17.941,17.8837,17.9219,696300.0
2007-11-19 15:55:00,28.11,28.27,28.1,28.25,1446300.0,17.9219,18.0239,17.9155,18.0112,1446300.0
2007-11-20 09:30:00,28.19,28.27,28.06,28.24,389000.0,17.9729,18.0239,17.89,18.0048,389000.0
2007-11-20 09:35:00,28.24,28.26,28.18,28.21,340600.0,18.0048,18.0176,17.9665,17.9857,340600.0
2007-11-20 09:40:00,28.2,28.23,28.18,28.2,199800.0,17.9793,17.9984,17.9665,17.9793,199800.0
2007-11-20 09:45:00,28.2,28.22,28.2,28.2,234400.0,17.9793,17.9921,17.9793,17.9793,234400.0
2007-11-20 09:50:00,28.2,28.23,28.1,28.12,558500.0,17.9793,17.9984,17.9155,17.9283,558500.0
2007-11-20 09:55:00,28.12,28.2,28.09,28.18,385700.0,17.9283,17.9793,17.9092,17.9665,385700.0
2007-11-20 10:00:00,28.18,28.22,28.14,28.21,442600.0,17.9665,17.9921,17.941,17.9857,442600.0
2007-11-20 10:05:00,28.2,28.24,28.17,28.22,443800.0,17.9793,18.0048,17.9602,17.9921,443800.0
2007-11-20 10:10:00,28.21,28.24,28.18,28.24,352000.0,17.9857,18.0048,17.9665,18.0048,352000.0
2007-11-20 10:15:00,28.24,28.3,28.2,28.29,308500.0,18.0048,18.0431,17.9793,18.0367,308500.0
2007-11-20 10:20:00,28.3,28.36,28.24,28.26,325900.0,18.0431,18.0813,18.0048,18.0176,325900.0
2007-11-20 10:25:00,28.25,28.39,28.24,28.39,314500.0,18.0112,18.1004,18.0048,18.1004,314500.0
2007-11-20 10:30:00,28.39,28.42,28.34,28.42,156300.0,18.1004,18.1196,18.0686,18.1196,156300.0
2007-11-20 10:35:00,28.41,28.58,28.4,28.56,359300.0,18.1132,18.2216,18.1068,18.2088,359300.0
2007-11-20 10:40:00,28.56,28.67,28.56,28.63,301800.0,18.2088,18.279,18.2088,18.2535,301800.0
2007-11-20 10:45:00,28.62,28.75,28.62,28.69,288800.0,18.2471,18.33,18.2471,18.2917,288800.0
2007-11-20 10:50:00,28.69,28.72,28.6,28.65,183800.0,18.2917,18.3108,18.2343,18.2662,183800.0
2007-11-20 10:55:00,28.65,28.68,28.56,28.59,117000.0,18.2662,18.2853,18.2088,18.2279,117000.0
2007-11-20 11:00:00,28.59,28.66,28.53,28.66,154400.0,18.2279,18.2726,18.1897,18.2726,154400.0
2007-11-20 11:05:00,28.67,28.69,28.54,28.58,186000.0,18.279,18.2917,18.1961,18.2216,186000.0
2007-11-20 11:10:00,28.57,28.58,28.49,28.51,127400.0,18.2152,18.2216,18.1642,18.1769,127400.0
2007-11-20 11:15:00,28.51,28.55,28.5,28.53,124500.0,18.1769,18.2024,18.1706,18.1897,124500.0
2007-11-20 11:20:00,28.52,28.53,28.45,28.46,161700.0,18.1833,18.1897,18.1387,18.1451,161700.0
2007-11-20 11:25:00,28.45,28.52,28.45,28.51,138700.0,18.1387,18.1833,18.1387,18.1769,138700.0
2007-11-20 11:30:00,28.51,28.58,28.51,28.52,157800.0,18.1769,18.2216,18.1769,18.1833,157800.0
2007-11-20 11:35:00,28.53,28.57,28.52,28.57,90400.0,18.1897,18.2152,18.1833,18.2152,90400.0
2007-11-20 11:40:00,28.57,28.58,28.5,28.5,142100.0,18.2152,18.2216,18.1706,18.1706,142100.0
2007-11-20 11:45:00,28.5,28.56,28.47,28.53,238500.0,18.1706,18.2088,18.1514,18.1897,238500.0
2007-11-20 11:50:00,28.52,28.54,28.5,28.5,100600.0,18.1833,18.1961,18.1706,18.1706,100600.0
2007-11-20 11:55:00,28.5,28.51,28.49,28.5,329900.0,18.1706,18.1769,18.1642,18.1706,329900.0
2007-11-20 12:00:00,28.5,28.51,28.43,28.43,210000.0,18.1706,18.1769,18.1259,18.1259,210000.0
2007-11-20 12:05:00,28.44,28.44,28.3,28.3,310100.0,18.1323,18.1323,18.0431,18.0431,310100.0
2007-11-20 12:10:00,28.3,28.31,28.2,28.21,483600.0,18.0431,18.0494,17.9793,17.9857,483600.0
2007-11-20 12:15:00,28.21,28.26,28.2,28.25,188400.0,17.9857,18.0176,17.9793,18.0112,188400.0
2007-11-20 12:20:00,28.25,28.31,28.25,28.25,115000.0,18.0112,18.0494,18.0112,18.0112,115000.0
2007-11-20 12:25:00,28.26,28.29,28.25,28.25,133500.0,18.0176,18.0367,18.0112,18.0112,133500.0
2007-11-20 12:30:00,28.25,28.26,28.14,28.17,161900.0,18.0112,18.0176,17.941,17.9602,161900.0
2007-11-20 12:35:00,28.16,28.19,28.14,28.17,207800.0,17.9538,17.9729,17.941,17.9602,207800.0
2007-11-20 12:40:00,28.16,28.17,28.13,28.14,192600.0,17.9538,17.9602,17.9347,17.941,192600.0
2007-11-20 12:45:00,28.15,28.18,28.14,28.18,123800.0,17.9474,17.9665,17.941,17.9665,123800.0
2007-11-20 12:50:00,28.18,28.24,28.18,28.23,109000.0,17.9665,18.0048,17.9665,17.9984,109000.0
2007-11-20 12:55:00,28.23,28.24,28.22,28.23,107300.0,17.9984,18.0048,17.9921,17.9984,107300.0
2007-11-20 13:00:00,28.23,28.24,28.08,28.09,267900.0,17.9984,18.0048,17.9028,17.9092,267900.0
2007-11-20 13:05:00,28.08,28.14,28.05,28.08,195000.0,17.9028,17.941,17.8837,17.9028,195000.0
2007-11-20 13:10:00,28.08,28.09,27.99,28.01,381400.0,17.9028,17.9092,17.8454,17.8582,381400.0
2007-11-20 13:15:00,28.02,28.08,28.0,28.08,174300.0,17.8645,17.9028,17.8518,17.9028,174300.0
2007-11-20 13:20:00,28.07,28.16,28.05,28.14,448800.0,17.8964,17.9538,17.8837,17.941,448800.0
2007-11-20 13:25:00,28.14,28.15,28.05,28.07,207500.0,17.941,17.9474,17.8837,17.8964,207500.0
2007-11-20 13:30:00,28.07,28.1,28.03,28.06,185500.0,17.8964,17.9155,17.8709,17.89,185500.0
2007-11-20 13:35:00,28.05,28.14,28.05,28.1,279800.0,17.8837,17.941,17.8837,17.9155,279800.0
2007-11-20 13:40:00,28.11,28.16,28.1,28.1,375200.0,17.9219,17.9538,17.9155,17.9155,375200.0
2007-11-20 13:45:00,28.1,28.12,28.1,28.1,163100.0,17.9155,17.9283,17.9155,17.9155,163100.0
2007-11-20 13:50:00,28.1,28.14,28.09,28.11,226900.0,17.9155,17.941,17.9092,17.9219,226900.0
2007-11-20 13:55:00,28.11,28.19,28.11,28.16,147300.0,17.9219,17.9729,17.9219,17.9538,147300.0
2007-11-20 14:00:00,28.16,28.33,28.11,28.27,514400.0,17.9538,18.0622,17.9219,18.0239,514400.0
2007-11-20 14:05:00,28.27,28.31,28.15,28.21,396100.0,18.0239,18.0494,17.9474,17.9857,396100.0
2007-11-20 14:10:00,28.2,28.22,28.04,28.06,829800.0,17.9793,17.9921,17.8773,17.89,829800.0
2007-11-20 14:15:00,28.05,28.09,28.04,28.07,242100.0,17.8837,17.9092,17.8773,17.8964,242100.0
2007-11-20 14:20:00,28.07,28.11,28.05,28.07,316700.0,17.8964,17.9219,17.8837,17.8964,316700.0
2007-11-20 14:25:00,28.07,28.07,28.03,28.04,460000.0,17.8964,17.8964,17.8709,17.8773,460000.0
2007-11-20 14:30:00,28.04,28.08,27.95,28.04,334800.0,17.8773,17.9028,17.8199,17.8773,334800.0
2007-11-20 14:35:00,28.03,28.17,28.0,28.14,406800.0,17.8709,17.9602,17.8518,17.941,406800.0
2007-11-20 14:40:00,28.14,28.22,28.1,28.13,313400.0,17.941,17.9921,17.9155,17.9347,313400.0
2007-11-20 14:45:00,28.13,28.25,28.12,28.22,293600.0,17.9347,18.0112,17.9283,17.9921,293600.0
2007-11-20 14:50:00,28.22,28.24,28.15,28.17,271900.0,17.9921,18.0048,17.9474,17.9602,271900.0
2007-11-20 14:55:00,28.17,28.17,28.1,28.15,315300.0,17.9602,17.9602,17.9155,17.9474,315300.0
2007-11-20 15:00:00,28.15,28.21,28.14,28.18,326100.0,17.9474,17.9857,17.941,17.9665,326100.0
2007-11-20 15:05:00,28.18,28.18,28.07,28.12,267700.0,17.9665,17.9665,17.8964,17.9283,267700.0
2007-11-20 15:10:00,28.11,28.17,28.07,28.1,238200.0,17.9219,17.9602,17.8964,17.9155,238200.0
2007-11-20 15:15:00,28.1,28.15,28.05,28.07,251800.0,17.9155,17.9474,17.8837,17.8964,251800.0
2007-11-20 15:20:00,28.07,28.14,28.06,28.14,415500.0,17.8964,17.941,17.89,17.941,415500.0
2007-11-20 15:25:00,28.14,28.3,28.12,28.21,313700.0,17.941,18.0431,17.9283,17.9857,313700.0
2007-11-20 15:30:00,28.21,28.35,28.2,28.32,309100.0,17.9857,18.0749,17.9793,18.0558,309100.0
2007-11-20 15:35:00,28.32,28.4,28.25,28.32,446300.0,18.0558,18.1068,18.0112,18.0558,446300.0
2007-11-20 15:40:00,28.33,28.43,28.32,28.41,400700.0,18.0622,18.1259,18.0558,18.1132,400700.0
2007-11-20 15:45:00,28.4,28.47,28.4,28.45,468200.0,18.1068,18.1514,18.1068,18.1387,468200.0
2007-11-20 15:50:00,28.46,28.47,28.3,28.4,754300.0,18.1451,18.1514,18.0431,18.1068,754300.0
2007-11-20 15:55:00,28.4,28.53,28.4,28.51,702900.0,18.1068,18.1897,18.1068,18.1769,702900.0
2007-11-21 09:30:00,28.21,28.33,27.88,27.97,468500.0,17.9857,18.0622,17.7753,17.8327,468500.0
2007-11-21 09:35:00,27.97,28.04,27.93,27.96,205500.0,17.8327,17.8773,17.8072,17.8263,205500.0
2007-11-21 09:40:00,27.95,27.97,27.86,27.95,300700.0,17.8199,17.8327,17.7625,17.8199,300700.0
2007-11-21 09:45:00,27.96,28.08,27.95,28.08,218300.0,17.8263,17.9028,17.8199,17.9028,218300.0
2007-11-21 09:50:00,28.08,28.11,28.05,28.09,292800.0,17.9028,17.9219,17.8837,17.9092,292800.0
2007-11-21 09:55:00,28.08,28.09,27.9,27.9,320200.0,17.9028,17.9092,17.788,17.788,320200.0
2007-11-21 10:00:00,27.91,27.99,27.89,27.9,346500.0,17.7944,17.8454,17.7817,17.788,346500.0
2007-11-21 10:05:00,27.91,27.99,27.89,27.97,243300.0,17.7944,17.8454,17.7817,17.8327,243300.0
2007-11-21 10:10:00,27.97,28.06,27.97,28.01,198600.0,17.8327,17.89,17.8327,17.8582,198600.0
2007-11-21 10:15:00,28.01,28.12,27.97,27.97,236800.0,17.8582,17.9283,17.8327,17.8327,236800.0
2007-11-21 10:20:00,27.97,28.0,27.93,27.93,92900.0,17.8327,17.8518,17.8072,17.8072,92900.0
2007-11-21 10:25:00,27.93,27.99,27.91,27.99,125300.0,17.8072,17.8454,17.7944,17.8454,125300.0
2007-11-21 10:30:00,27.99,27.99,27.83,27.83,233900.0,17.8454,17.8454,17.7434,17.7434,233900.0
2007-11-21 10:35:00,27.84,27.9,27.81,27.86,133400.0,17.7498,17.788,17.7307,17.7625,133400.0
2007-11-21 10:40:00,27.85,27.94,27.81,27.9,167100.0,17.7562,17.8135,17.7307,17.788,167100.0
2007-11-21 10:45:00,27.9,27.97,27.85,27.93,147900.0,17.788,17.8327,17.7562,17.8072,147900.0
2007-11-21 10:50:00,27.93,27.94,27.83,27.84,134500.0,17.8072,17.8135,17.7434,17.7498,134500.0
2007-11-21 10:55:00,27.83,27.96,27.83,27.92,105900.0,17.7434,17.8263,17.7434,17.8008,105900.0
2007-11-21 11:00:00,27.92,27.92,27.84,27.87,209700.0,17.8008,17.8008,17.7498,17.7689,209700.0
2007-11-21 11:05:00,27.87,27.91,27.85,27.88,116300.0,17.7689,17.7944,17.7562,17.7753,116300.0
2007-11-21 11:10:00,27.88,27.93,27.84,27.89,129400.0,17.7753,17.8072,17.7498,17.7817,129400.0
2007-11-21 11:15:00,27.89,27.94,27.88,27.92,170700.0,17.7817,17.8135,17.7753,17.8008,170700.0
2007-11-21 11:20:00,27.93,27.99,27.91,27.97,134600.0,17.8072,17.8454,17.7944,17.8327,134600.0
2007-11-21 11:25:00,27.97,28.0,27.94,28.0,59900.0,17.8327,17.8518,17.8135,17.8518,59900.0
2007-11-21 11:30:00,28.0,28.01,27.9,27.92,255800.0,17.8518,17.8582,17.788,17.8008,255800.0
2007-11-21 11:35:00,27.92,28.02,27.92,28.0,144700.0,17.8008,17.8645,17.8008,17.8518,144700.0
2007-11-21 11:40:00,28.01,28.01,27.92,27.95,138300.0,17.8582,17.8582,17.8008,17.8199,138300.0
2007-11-21 11:45:00,27.96,27.98,27.88,27.92,101000.0,17.8263,17.839,17.7753,17.8008,101000.0
2007-11-21 11:50:00,27.92,27.99,27.91,27.98,140700.0,17.8008,17.8454,17.7944,17.839,140700.0
2007-11-21 11:55:00,27.98,28.01,27.97,28.0,108900.0,17.839,17.8582,17.8327,17.8518,108900.0
2007-11-21 12:00:00,27.99,28.07,27.98,28.05,95700.0,17.8454,17.8964,17.839,17.8837,95700.0
2007-11-21 12:05:00,28.05,28.06,27.96,27.98,81000.0,17.8837,17.89,17.8263,17.839,81000.0
2007-11-21 12:10:00,27.98,28.03,27.98,28.01,78100.0,17.839,17.8709,17.839,17.8582,78100.0
2007-11-21 12:15:00,28.01,28.02,27.95,27.98,70500.0,17.8582,17.8645,17.8199,17.839,70500.0
2007-11-21 12:20:00,27.98,28.0,27.96,27.96,42300.0,17.839,17.8518,17.8263,17.8263,42300.0
2007-11-21 12:25:00,27.96,27.98,27.94,27.97,59700.0,17.8263,17.839,17.8135,17.8327,59700.0
2007-11-21 12:30:00,27.97,27.98,27.94,27.97,67100.0,17.8327,17.839,17.8135,17.8327,67100.0
2007-11-21 12:35:00,27.97,28.09,27.96,28.08,102100.0,17.8327,17.9092,17.8263,17.9028,102100.0
2007-11-21 12:40:00,28.08,28.18,27.85,28.17,215100.0,17.9028,17.9665,17.7562,17.9602,215100.0
2007-11-21 12:45:00,28.18,28.18,28.06,28.1,86900.0,17.9665,17.9665,17.89,17.9155,86900.0
2007-11-21 12:50:00,28.1,28.12,28.06,28.1,125200.0,17.9155,17.9283,17.89,17.9155,125200.0
2007-11-21 12:55:00,28.1,28.16,28.1,28.15,146400.0,17.9155,17.9538,17.9155,17.9474,146400.0
2007-11-21 13:00:00,28.15,28.22,28.08,28.16,167900.0,17.9474,17.9921,17.9028,17.9538,167900.0
2007-11-21 13:05:00,28.15,28.19,28.1,28.14,114800.0,17.9474,17.9729,17.9155,17.941,114800.0
2007-11-21 13:10:00,28.14,28.17,28.1,28.13,67800.0,17.941,17.9602,17.9155,17.9347,67800.0
2007-11-21 13:15:00,28.14,28.25,28.06,28.06,145500.0,17.941,18.0112,17.89,17.89,145500.0
2007-11-21 13:20:00,28.07,28.1,28.04,28.05,120500.0,17.8964,17.9155,17.8773,17.8837,120500.0
2007-11-21 13:25:00,28.05,28.1,28.0,28.03,139700.0,17.8837,17.9155,17.8518,17.8709,139700.0
2007-11-21 13:30:00,28.02,28.03,27.99,27.99,92700.0,17.8645,17.8709,17.8454,17.8454,92700.0
2007-11-21 13:35:00,27.99,28.01,27.96,27.97,98700.0,17.8454,17.8582,17.8263,17.8327,98700.0
2007-11-21 13:40:00,27.97,27.99,27.94,27.98,61700.0,17.8327,17.8454,17.8135,17.839,61700.0
2007-11-21 13:45:00,27.99,28.0,27.92,27.99,93800.0,17.8454,17.8518,17.8008,17.8454,93800.0
2007-11-21 13:50:00,28.0,28.01,27.94,27.96,69400.0,17.8518,17.8582,17.8135,17.8263,69400.0
2007-11-21 13:55:00,27.95,28.05,27.95,28.02,73700.0,17.8199,17.8837,17.8199,17.8645,73700.0
2007-11-21 14:00:00,28.01,28.04,28.0,28.03,89500.0,17.8582,17.8773,17.8518,17.8709,89500.0
2007-11-21 14:05:00,28.03,28.06,27.98,28.06,98500.0,17.8709,17.89,17.839,17.89,98500.0
2007-11-21 14:10:00,28.05,28.17,28.03,28.13,150200.0,17.8837,17.9602,17.8709,17.9347,150200.0
2007-11-21 14:15:00,28.12,28.18,28.12,28.18,93700.0,17.9283,17.9665,17.9283,17.9665,93700.0
2007-11-21 14:20:00,28.18,28.18,28.08,28.09,122600.0,17.9665,17.9665,17.9028,17.9092,122600.0
2007-11-21 14:25:00,28.09,28.14,28.07,28.09,86900.0,17.9092,17.941,17.8964,17.9092,86900.0
2007-11-21 14:30:00,28.08,28.22,28.08,28.21,63800.0,17.9028,17.9921,17.9028,17.9857,63800.0
2007-11-21 14:35:00,28.21,28.22,28.17,28.17,84300.0,17.9857,17.9921,17.9602,17.9602,84300.0
2007-11-21 14:40:00,28.16,28.22,28.15,28.18,80400.0,17.9538,17.9921,17.9474,17.9665,80400.0
2007-11-21 14:45:00,28.18,28.21,27.97,28.19,99900.0,17.9665,17.9857,17.8327,17.9729,99900.0
2007-11-21 14:50:00,28.19,28.26,28.17,28.26,99600.0,17.9729,18.0176,17.9602,18.0176,99600.0
2007-11-21 14:55:00,28.25,28.27,28.21,28.26,125900.0,18.0112,18.0239,17.9857,18.0176,125900.0
2007-11-21 15:00:00,28.27,28.37,28.27,28.32,160700.0,18.0239,18.0877,18.0239,18.0558,160700.0
2007-11-21 15:05:00,28.32,28.39,28.31,28.32,155100.0,18.0558,18.1004,18.0494,18.0558,155100.0
2007-11-21 15:10:00,28.33,28.34,28.2,28.24,184400.0,18.0622,18.0686,17.9793,18.0048,184400.0
2007-11-21 15:15:00,28.24,28.26,28.15,28.18,174400.0,18.0048,18.0176,17.9474,17.9665,174400.0
2007-11-21 15:20:00,28.18,28.23,28.15,28.22,129000.0,17.9665,17.9984,17.9474,17.9921,129000.0
2007-11-21 15:25:00,28.21,28.22,28.12,28.14,145100.0,17.9857,17.9921,17.9283,17.941,145100.0
2007-11-21 15:30:00,28.12,28.17,28.12,28.12,166800.0,17.9283,17.9602,17.9283,17.9283,166800.0
2007-11-21 15:35:00,28.12,28.13,28.06,28.11,164000.0,17.9283,17.9347,17.89,17.9219,164000.0
2007-11-21 15:40:00,28.11,28.11,28.02,28.06,176500.0,17.9219,17.9219,17.8645,17.89,176500.0
2007-11-21 15:45:00,28.07,28.12,28.05,28.12,174200.0,17.8964,17.9283,17.8837,17.9283,174200.0
2007-11-21 15:50:00,28.11,28.12,28.04,28.05,202400.0,17.9219,17.9283,17.8773,17.8837,202400.0
2007-11-21 15:55:00,28.05,28.1,28.0,28.0,730000.0,17.8837,17.9155,17.8518,17.8518,730000.0
2007-11-23 09:30:00,28.18,28.38,28.17,28.19,207500.0,17.9665,18.0941,17.9602,17.9729,207500.0
2007-11-23 09:35:00,28.22,28.22,28.06,28.17,112800.0,17.9921,17.9921,17.89,17.9602,112800.0
2007-11-23 09:40:00,28.17,28.4,28.16,28.39,232400.0,17.9602,18.1068,17.9538,18.1004,232400.0
2007-11-23 09:45:00,28.38,28.43,28.22,28.26,172000.0,18.0941,18.1259,17.9921,18.0176,172000.0
2007-11-23 09:50:00,28.29,28.32,28.2,28.23,106100.0,18.0367,18.0558,17.9793,17.9984,106100.0
2007-11-23 09:55:00,28.23,28.26,28.19,28.25,76600.0,17.9984,18.0176,17.9729,18.0112,76600.0
2007-11-23 10:00:00,28.25,28.39,28.25,28.31,76900.0,18.0112,18.1004,18.0112,18.0494,76900.0
2007-11-23 10:05:00,28.31,28.41,28.31,28.38,74500.0,18.0494,18.1132,18.0494,18.0941,74500.0
2007-11-23 10:10:00,28.38,28.38,28.25,28.32,85800.0,18.0941,18.0941,18.0112,18.0558,85800.0
2007-11-23 10:15:00,28.32,28.39,28.32,28.39,59200.0,18.0558,18.1004,18.0558,18.1004,59200.0
2007-11-23 10:20:00,28.38,28.39,28.32,28.36,108900.0,18.0941,18.1004,18.0558,18.0813,108900.0
2007-11-23 10:25:00,28.36,28.38,28.33,28.37,59000.0,18.0813,18.0941,18.0622,18.0877,59000.0
2007-11-23 10:30:00,28.37,28.37,28.31,28.34,71700.0,18.0877,18.0877,18.0494,18.0686,71700.0
2007-11-23 10:35:00,28.35,28.4,28.33,28.4,99700.0,18.0749,18.1068,18.0622,18.1068,99700.0
2007-11-23 10:40:00,28.4,28.4,28.28,28.28,2727800.0,18.1068,18.1068,18.0303,18.0303,2727800.0
2007-11-23 10:45:00,28.28,28.3,28.27,28.29,99700.0,18.0303,18.0431,18.0239,18.0367,99700.0
2007-11-23 10:50:00,28.28,28.32,28.28,28.32,49100.0,18.0303,18.0558,18.0303,18.0558,49100.0
2007-11-23 10:55:00,28.32,28.39,28.31,28.39,104000.0,18.0558,18.1004,18.0494,18.1004,104000.0
2007-11-23 11:00:00,28.4,28.41,28.38,28.39,106400.0,18.1068,18.1132,18.0941,18.1004,106400.0
2007-11-23 11:05:00,28.38,28.45,28.38,28.45,102500.0,18.0941,18.1387,18.0941,18.1387,102500.0
2007-11-23 11:10:00,28.45,28.47,28.44,28.46,103000.0,18.1387,18.1514,18.1323,18.1451,103000.0
2007-11-23 11:15:00,28.46,28.47,28.42,28.45,98400.0,18.1451,18.1514,18.1196,18.1387,98400.0
2007-11-23 11:20:00,28.45,28.53,28.45,28.5,175300.0,18.1387,18.1897,18.1387,18.1706,175300.0
2007-11-23 11:25:00,28.51,28.54,28.5,28.51,110300.0,18.1769,18.1961,18.1706,18.1769,110300.0
2007-11-23 11:30:00,28.51,28.57,28.5,28.55,131500.0,18.1769,18.2152,18.1706,18.2024,131500.0
2007-11-23 11:35:00,28.54,28.65,28.5,28.65,149500.0,18.1961,18.2662,18.1706,18.2662,149500.0
2007-11-23 11:40:00,28.65,28.75,28.64,28.74,197800.0,18.2662,18.33,18.2598,18.3236,197800.0
2007-11-23 11:45:00,28.74,28.75,28.71,28.72,123200.0,18.3236,18.33,18.3045,18.3108,123200.0
2007-11-23 11:50:00,28.72,28.78,28.72,28.78,109400.0,18.3108,18.3491,18.3108,18.3491,109400.0
2007-11-23 11:55:00,28.78,28.81,28.77,28.8,188300.0,18.3491,18.3682,18.3427,18.3618,188300.0
2007-11-23 12:00:00,28.8,28.82,28.78,28.81,84400.0,18.3618,18.3746,18.3491,18.3682,84400.0
2007-11-23 12:05:00,28.82,28.86,28.81,28.86,90600.0,18.3746,18.4001,18.3682,18.4001,90600.0
2007-11-23 12:10:00,28.86,28.91,28.86,28.91,147500.0,18.4001,18.432,18.4001,18.432,147500.0
2007-11-23 12:15:00,28.9,28.91,28.89,28.89,100900.0,18.4256,18.432,18.4192,18.4192,100900.0
2007-11-23 12:20:00,28.9,28.94,28.87,28.92,212200.0,18.4256,18.4511,18.4065,18.4383,212200.0
2007-11-23 12:25:00,28.92,29.01,28.92,29.0,303700.0,18.4383,18.4957,18.4383,18.4894,303700.0
2007-11-23 12:30:00,29.0,29.01,28.98,28.99,260100.0,18.4894,18.4957,18.4766,18.483,260100.0
2007-11-23 12:35:00,28.99,28.99,28.92,28.94,267800.0,18.483,18.483,18.4383,18.4511,267800.0
2007-11-23 12:40:00,28.94,28.98,28.92,28.93,236800.0,18.4511,18.4766,18.4383,18.4447,236800.0
2007-11-23 12:45:00,28.93,29.0,28.93,29.0,323600.0,18.4447,18.4894,18.4447,18.4894,323600.0
2007-11-23 12:50:00,29.0,29.01,28.86,28.92,448100.0,18.4894,18.4957,18.4001,18.4383,448100.0
2007-11-23 12:55:00,28.92,28.94,28.79,28.94,376700.0,18.4383,18.4511,18.3555,18.4511,376700.0
2007-11-26 09:30:00,28.89,29.0,28.66,28.67,379800.0,18.4192,18.4894,18.2726,18.279,379800.0
2007-11-26 09:35:00,28.67,28.79,28.65,28.67,163400.0,18.279,18.3555,18.2662,18.279,163400.0
2007-11-26 09:40:00,28.67,28.73,28.48,28.51,298900.0,18.279,18.3172,18.1578,18.1769,298900.0
2007-11-26 09:45:00,28.5,28.51,28.42,28.48,188700.0,18.1706,18.1769,18.1196,18.1578,188700.0
2007-11-26 09:50:00,28.49,28.97,28.42,28.42,251600.0,18.1642,18.4702,18.1196,18.1196,251600.0
2007-11-26 09:55:00,28.42,28.55,28.42,28.52,234600.0,18.1196,18.2024,18.1196,18.1833,234600.0
2007-11-26 10:00:00,28.53,28.55,28.44,28.52,197000.0,18.1897,18.2024,18.1323,18.1833,197000.0
2007-11-26 10:05:00,28.52,28.53,28.48,28.51,132100.0,18.1833,18.1897,18.1578,18.1769,132100.0
2007-11-26 10:10:00,28.51,28.51,28.44,28.44,153800.0,18.1769,18.1769,18.1323,18.1323,153800.0
2007-11-26 10:15:00,28.45,28.45,28.41,28.41,134800.0,18.1387,18.1387,18.1132,18.1132,134800.0
2007-11-26 10:20:00,28.41,28.45,28.33,28.34,135700.0,18.1132,18.1387,18.0622,18.0686,135700.0
2007-11-26 10:25:00,28.34,28.4,28.31,28.32,123700.0,18.0686,18.1068,18.0494,18.0558,123700.0
2007-11-26 10:30:00,28.31,28.43,28.3,28.38,111900.0,18.0494,18.1259,18.0431,18.0941,111900.0
2007-11-26 10:35:00,28.38,28.45,28.38,28.41,120800.0,18.0941,18.1387,18.0941,18.1132,120800.0
2007-11-26 10:40:00,28.4,28.41,28.37,28.38,166000.0,18.1068,18.1132,18.0877,18.0941,166000.0
2007-11-26 10:45:00,28.37,28.41,28.37,28.39,99400.0,18.0877,18.1132,18.0877,18.1004,99400.0
2007-11-26 10:50:00,28.4,28.4,28.36,28.38,121300.0,18.1068,18.1068,18.0813,18.0941,121300.0
2007-11-26 10:55:00,28.38,28.4,28.37,28.38,131300.0,18.0941,18.1068,18.0877,18.0941,131300.0
2007-11-26 11:00:00,28.38,28.46,28.35,28.36,139700.0,18.0941,18.1451,18.0749,18.0813,139700.0
2007-11-26 11:05:00,28.35,28.38,28.31,28.31,100400.0,18.0749,18.0941,18.0494,18.0494,100400.0
2007-11-26 11:10:00,28.31,28.32,28.25,28.25,166600.0,18.0494,18.0558,18.0112,18.0112,166600.0
2007-11-26 11:15:00,28.25,28.32,28.25,28.32,98000.0,18.0112,18.0558,18.0112,18.0558,98000.0
2007-11-26 11:20:00,28.31,28.32,28.26,28.29,275400.0,18.0494,18.0558,18.0176,18.0367,275400.0
2007-11-26 11:25:00,28.29,28.32,28.27,28.27,108300.0,18.0367,18.0558,18.0239,18.0239,108300.0
2007-11-26 11:30:00,28.27,28.29,28.21,28.21,132500.0,18.0239,18.0367,17.9857,17.9857,132500.0
2007-11-26 11:35:00,28.21,28.27,28.21,28.22,205800.0,17.9857,18.0239,17.9857,17.9921,205800.0
2007-11-26 11:40:00,28.22,28.23,28.16,28.2,108800.0,17.9921,17.9984,17.9538,17.9793,108800.0
2007-11-26 11:45:00,28.2,28.23,28.17,28.19,88600.0,17.9793,17.9984,17.9602,17.9729,88600.0
2007-11-26 11:50:00,28.19,28.2,28.16,28.17,92800.0,17.9729,17.9793,17.9538,17.9602,92800.0
2007-11-26 11:55:00,28.16,28.18,28.07,28.08,165600.0,17.9538,17.9665,17.8964,17.9028,165600.0
2007-11-26 12:00:00,28.08,28.15,28.08,28.13,166500.0,17.9028,17.9474,17.9028,17.9347,166500.0
2007-11-26 12:05:00,28.13,28.14,28.06,28.09,143900.0,17.9347,17.941,17.89,17.9092,143900.0
2007-11-26 12:10:00,28.08,28.09,28.05,28.06,147300.0,17.9028,17.9092,17.8837,17.89,147300.0
2007-11-26 12:15:00,28.06,28.08,28.04,28.05,113200.0,17.89,17.9028,17.8773,17.8837,113200.0
2007-11-26 12:20:00,28.05,28.1,28.04,28.1,81300.0,17.8837,17.9155,17.8773,17.9155,81300.0
2007-11-26 12:25:00,28.1,28.2,28.09,28.19,147700.0,17.9155,17.9793,17.9092,17.9729,147700.0
2007-11-26 12:30:00,28.19,28.21,28.15,28.15,91200.0,17.9729,17.9857,17.9474,17.9474,91200.0
2007-11-26 12:35:00,28.16,28.17,28.09,28.1,122300.0,17.9538,17.9602,17.9092,17.9155,122300.0
2007-11-26 12:40:00,28.1,28.18,28.08,28.18,106200.0,17.9155,17.9665,17.9028,17.9665,106200.0
2007-11-26 12:45:00,28.17,28.21,28.13,28.17,149100.0,17.9602,17.9857,17.9347,17.9602,149100.0
2007-11-26 12:50:00,28.15,28.16,28.06,28.1,112700.0,17.9474,17.9538,17.89,17.9155,112700.0
2007-11-26 12:55:00,28.1,28.18,28.1,28.16,56900.0,17.9155,17.9665,17.9155,17.9538,56900.0
2007-11-26 13:00:00,28.16,28.2,28.15,28.18,102200.0,17.9538,17.9793,17.9474,17.9665,102200.0
2007-11-26 13:05:00,28.18,28.19,28.1,28.1,114400.0,17.9665,17.9729,17.9155,17.9155,114400.0
2007-11-26 13:10:00,28.1,28.13,28.07,28.09,233900.0,17.9155,17.9347,17.8964,17.9092,233900.0
2007-11-26 13:15:00,28.08,28.13,28.08,28.13,118600.0,17.9028,17.9347,17.9028,17.9347,118600.0
2007-11-26 13:20:00,28.13,28.15,28.12,28.14,87200.0,17.9347,17.9474,17.9283,17.941,87200.0
2007-11-26 13:25:00,28.15,28.17,28.1,28.11,190400.0,17.9474,17.9602,17.9155,17.9219,190400.0
2007-11-26 13:30:00,28.12,28.17,28.1,28.15,102500.0,17.9283,17.9602,17.9155,17.9474,102500.0
2007-11-26 13:35:00,28.15,28.19,28.1,28.17,140000.0,17.9474,17.9729,17.9155,17.9602,140000.0
2007-11-26 13:40:00,28.17,28.19,28.1,28.11,110900.0,17.9602,17.9729,17.9155,17.9219,110900.0
2007-11-26 13:45:00,28.11,28.12,28.02,28.07,176400.0,17.9219,17.9283,17.8645,17.8964,176400.0
2007-11-26 13:50:00,28.07,28.09,28.0,28.01,188400.0,17.8964,17.9092,17.8518,17.8582,188400.0
2007-11-26 13:55:00,28.01,28.07,27.99,28.04,123400.0,17.8582,17.8964,17.8454,17.8773,123400.0
2007-11-26 14:00:00,28.03,28.09,28.0,28.06,212000.0,17.8709,17.9092,17.8518,17.89,212000.0
2007-11-26 14:05:00,28.06,28.08,28.0,28.03,244800.0,17.89,17.9028,17.8518,17.8709,244800.0
2007-11-26 14:10:00,28.04,28.05,27.95,28.02,268300.0,17.8773,17.8837,17.8199,17.8645,268300.0
2007-11-26 14:15:00,28.01,28.03,27.99,28.02,135800.0,17.8582,17.8709,17.8454,17.8645,135800.0
2007-11-26 14:20:00,28.01,28.03,28.0,28.03,103200.0,17.8582,17.8709,17.8518,17.8709,103200.0
2007-11-26 14:25:00,28.03,28.07,28.02,28.04,127300.0,17.8709,17.8964,17.8645,17.8773,127300.0
2007-11-26 14:30:00,28.04,28.04,27.98,28.01,155600.0,17.8773,17.8773,17.839,17.8582,155600.0
2007-11-26 14:35:00,28.01,28.05,28.0,28.03,173200.0,17.8582,17.8837,17.8518,17.8709,173200.0
2007-11-26 14:40:00,28.02,28.04,27.92,27.97,271100.0,17.8645,17.8773,17.8008,17.8327,271100.0
2007-11-26 14:45:00,27.97,27.97,27.91,27.94,164700.0,17.8327,17.8327,17.7944,17.8135,164700.0
2007-11-26 14:50:00,27.93,27.96,27.88,27.9,288100.0,17.8072,17.8263,17.7753,17.788,288100.0
2007-11-26 14:55:00,27.91,27.93,27.88,27.9,175000.0,17.7944,17.8072,17.7753,17.788,175000.0
2007-11-26 15:00:00,27.9,27.9,27.83,27.83,231000.0,17.788,17.788,17.7434,17.7434,231000.0
2007-11-26 15:05:00,27.83,27.86,27.77,27.8,200900.0,17.7434,17.7625,17.7051,17.7243,200900.0
2007-11-26 15:10:00,27.8,27.8,27.71,27.76,300300.0,17.7243,17.7243,17.6669,17.6988,300300.0
2007-11-26 15:15:00,27.77,27.8,27.74,27.75,229100.0,17.7051,17.7243,17.686,17.6924,229100.0
2007-11-26 15:20:00,27.76,27.77,27.67,27.72,273300.0,17.6988,17.7051,17.6414,17.6733,273300.0
2007-11-26 15:25:00,27.72,27.75,27.62,27.64,341500.0,17.6733,17.6924,17.6095,17.6223,341500.0
2007-11-26 15:30:00,27.65,27.72,27.65,27.72,246400.0,17.6286,17.6733,17.6286,17.6733,246400.0
2007-11-26 15:35:00,27.71,27.72,27.62,27.66,349400.0,17.6669,17.6733,17.6095,17.635,349400.0
2007-11-26 15:40:00,27.66,27.67,27.58,27.65,547300.0,17.635,17.6414,17.584,17.6286,547300.0
2007-11-26 15:45:00,27.65,27.67,27.64,27.65,384100.0,17.6286,17.6414,17.6223,17.6286,384100.0
2007-11-26 15:50:00,27.65,27.66,27.52,27.55,668400.0,17.6286,17.635,17.5458,17.5649,668400.0
2007-11-26 15:55:00,27.54,27.59,27.44,27.45,879400.0,17.5585,17.5904,17.4948,17.5011,879400.0
2007-11-27 09:30:00,27.58,27.58,27.29,27.4,459400.0,17.7297,17.7297,17.5433,17.614,459400.0
2007-11-27 09:35:00,27.4,27.61,27.27,27.5,439700.0,17.614,17.749,17.5305,17.6783,439700.0
2007-11-27 09:40:00,27.5,27.51,27.39,27.41,310900.0,17.6783,17.6847,17.6076,17.6205,310900.0
2007-11-27 09:45:00,27.4,27.44,27.31,27.44,174800.0,17.614,17.6397,17.5562,17.6397,174800.0
2007-11-27 09:50:00,27.44,27.45,27.36,27.38,156400.0,17.6397,17.6462,17.5883,17.6012,156400.0
2007-11-27 09:55:00,27.38,27.39,27.35,27.39,195100.0,17.6012,17.6076,17.5819,17.6076,195100.0
2007-11-27 10:00:00,27.39,27.4,27.27,27.31,334100.0,17.6076,17.614,17.5305,17.5562,334100.0
2007-11-27 10:05:00,27.3,27.33,27.24,27.28,203000.0,17.5497,17.569,17.5112,17.5369,203000.0
2007-11-27 10:10:00,27.28,27.28,27.14,27.16,337100.0,17.5369,17.5369,17.4469,17.4597,337100.0
2007-11-27 10:15:00,27.16,27.21,27.12,27.13,511200.0,17.4597,17.4919,17.434,17.4405,511200.0
2007-11-27 10:20:00,27.14,27.15,27.1,27.13,297100.0,17.4469,17.4533,17.4212,17.4405,297100.0
2007-11-27 10:25:00,27.13,27.13,27.0,27.03,342600.0,17.4405,17.4405,17.3569,17.3762,342600.0
2007-11-27 10:30:00,27.03,27.15,27.02,27.1,327100.0,17.3762,17.4533,17.3697,17.4212,327100.0
2007-11-27 10:35:00,27.1,27.13,27.03,27.08,268900.0,17.4212,17.4405,17.3762,17.4083,268900.0
2007-11-27 10:40:00,27.09,27.12,26.95,26.97,343700.0,17.4147,17.434,17.3247,17.3376,343700.0
2007-11-27 10:45:00,26.96,27.01,26.95,26.96,354800.0,17.3312,17.3633,17.3247,17.3312,354800.0
2007-11-27 10:50:00,26.97,27.07,26.96,27.05,240300.0,17.3376,17.4019,17.3312,17.389,240300.0
2007-11-27 10:55:00,27.05,27.16,27.05,27.1,144800.0,17.389,17.4597,17.389,17.4212,144800.0
2007-11-27 11:00:00,27.11,27.14,27.07,27.14,155100.0,17.4276,17.4469,17.4019,17.4469,155100.0
2007-11-27 11:05:00,27.14,27.15,27.12,27.13,104800.0,17.4469,17.4533,17.434,17.4405,104800.0
2007-11-27 11:10:00,27.13,27.19,27.08,27.09,246100.0,17.4405,17.479,17.4083,17.4147,246100.0
2007-11-27 11:15:00,27.09,27.2,27.08,27.12,256200.0,17.4147,17.4855,17.4083,17.434,256200.0
2007-11-27 11:20:00,27.12,27.12,27.1,27.12,91600.0,17.434,17.434,17.4212,17.434,91600.0
2007-11-27 11:25:00,27.11,27.16,27.07,27.07,170500.0,17.4276,17.4597,17.4019,17.4019,170500.0
2007-11-27 11:30:00,27.07,27.15,27.06,27.12,235800.0,17.4019,17.4533,17.3955,17.434,235800.0
2007-11-27 11:35:00,27.11,27.21,27.11,27.18,251600.0,17.4276,17.4919,17.4276,17.4726,251600.0
2007-11-27 11:40:00,27.18,27.21,27.07,27.08,390400.0,17.4726,17.4919,17.4019,17.4083,390400.0
2007-11-27 11:45:00,27.09,27.11,27.04,27.1,332200.0,17.4147,17.4276,17.3826,17.4212,332200.0
2007-11-27 11:50:00,27.1,27.1,27.08,27.1,114100.0,17.4212,17.4212,17.4083,17.4212,114100.0
2007-11-27 11:55:00,27.09,27.11,27.09,27.11,135300.0,17.4147,17.4276,17.4147,17.4276,135300.0
2007-11-27 12:00:00,27.11,27.19,27.11,27.15,61000.0,17.4276,17.479,17.4276,17.4533,61000.0
2007-11-27 12:05:00,27.14,27.17,27.11,27.17,129000.0,17.4469,17.4662,17.4276,17.4662,129000.0
2007-11-27 12:10:00,27.17,27.18,27.1,27.1,111000.0,17.4662,17.4726,17.4212,17.4212,111000.0
2007-11-27 12:15:00,27.11,27.12,27.06,27.08,127700.0,17.4276,17.434,17.3955,17.4083,127700.0
2007-11-27 12:20:00,27.09,27.09,27.02,27.05,173000.0,17.4147,17.4147,17.3697,17.389,173000.0
2007-11-27 12:25:00,27.04,27.04,26.92,26.93,264100.0,17.3826,17.3826,17.3055,17.3119,264100.0
2007-11-27 12:30:00,26.93,27.04,26.93,26.99,187100.0,17.3119,17.3826,17.3119,17.3505,187100.0
2007-11-27 12:35:00,26.99,27.09,26.97,27.04,145600.0,17.3505,17.4147,17.3376,17.3826,145600.0
2007-11-27 12:40:00,27.04,27.09,27.02,27.03,114400.0,17.3826,17.4147,17.3697,17.3762,114400.0
2007-11-27 12:45:00,27.04,27.1,27.03,27.08,68200.0,17.3826,17.4212,17.3762,17.4083,68200.0
2007-11-27 12:50:00,27.08,27.15,27.07,27.15,87400.0,17.4083,17.4533,17.4019,17.4533,87400.0
2007-11-27 12:55:00,27.14,27.15,27.07,27.08,101800.0,17.4469,17.4533,17.4019,17.4083,101800.0
2007-11-27 13:00:00,27.09,27.12,27.09,27.1,68600.0,17.4147,17.434,17.4147,17.4212,68600.0
2007-11-27 13:05:00,27.1,27.11,27.08,27.11,91900.0,17.4212,17.4276,17.4083,17.4276,91900.0
2007-11-27 13:10:00,27.11,27.12,27.07,27.09,117600.0,17.4276,17.434,17.4019,17.4147,117600.0
2007-11-27 13:15:00,27.08,27.12,27.08,27.12,143800.0,17.4083,17.434,17.4083,17.434,143800.0
2007-11-27 13:20:00,27.11,27.16,27.09,27.16,142900.0,17.4276,17.4597,17.4147,17.4597,142900.0
2007-11-27 13:25:00,27.15,27.24,27.15,27.19,252200.0,17.4533,17.5112,17.4533,17.479,252200.0
2007-11-27 13:30:00,27.19,27.21,27.14,27.19,181000.0,17.479,17.4919,17.4469,17.479,181000.0
2007-11-27 13:35:00,27.18,27.19,27.15,27.17,149400.0,17.4726,17.479,17.4533,17.4662,149400.0
2007-11-27 13:40:00,27.17,27.17,27.1,27.15,224200.0,17.4662,17.4662,17.4212,17.4533,224200.0
2007-11-27 13:45:00,27.16,27.16,27.14,27.16,97600.0,17.4597,17.4597,17.4469,17.4597,97600.0
2007-11-27 13:50:00,27.16,27.16,27.07,27.1,144000.0,17.4597,17.4597,17.4019,17.4212,144000.0
2007-11-27 13:55:00,27.09,27.14,27.07,27.12,113500.0,17.4147,17.4469,17.4019,17.434,113500.0
2007-11-27 14:00:00,27.13,27.13,27.02,27.04,138600.0,17.4405,17.4405,17.3697,17.3826,138600.0
2007-11-27 14:05:00,27.04,27.09,27.03,27.08,96900.0,17.3826,17.4147,17.3762,17.4083,96900.0
2007-11-27 14:10:00,27.07,27.16,27.07,27.13,113800.0,17.4019,17.4597,17.4019,17.4405,113800.0
2007-11-27 14:15:00,27.14,27.15,27.09,27.12,135200.0,17.4469,17.4533,17.4147,17.434,135200.0
2007-11-27 14:20:00,27.13,27.13,27.03,27.05,179500.0,17.4405,17.4405,17.3762,17.389,179500.0
2007-11-27 14:25:00,27.04,27.07,27.0,27.0,223600.0,17.3826,17.4019,17.3569,17.3569,223600.0
2007-11-27 14:30:00,27.0,27.0,26.96,26.97,266100.0,17.3569,17.3569,17.3312,17.3376,266100.0
2007-11-27 14:35:00,26.97,26.98,26.83,26.86,325200.0,17.3376,17.344,17.2476,17.2669,325200.0
2007-11-27 14:40:00,26.86,26.92,26.78,26.79,268700.0,17.2669,17.3055,17.2155,17.2219,268700.0
2007-11-27 14:45:00,26.79,26.93,26.78,26.86,241900.0,17.2219,17.3119,17.2155,17.2669,241900.0
2007-11-27 14:50:00,26.86,26.95,26.86,26.92,193700.0,17.2669,17.3247,17.2669,17.3055,193700.0
2007-11-27 14:55:00,26.91,26.96,26.88,26.9,161900.0,17.299,17.3312,17.2797,17.2926,161900.0
2007-11-27 15:00:00,26.89,26.94,26.82,26.85,148400.0,17.2862,17.3183,17.2412,17.2605,148400.0
2007-11-27 15:05:00,26.85,27.04,26.85,26.89,403100.0,17.2605,17.3826,17.2605,17.2862,403100.0
2007-11-27 15:10:00,26.89,27.01,26.89,26.98,205200.0,17.2862,17.3633,17.2862,17.344,205200.0
2007-11-27 15:15:00,26.99,27.03,26.96,27.0,183100.0,17.3505,17.3762,17.3312,17.3569,183100.0
2007-11-27 15:20:00,27.0,27.05,26.97,27.01,210600.0,17.3569,17.389,17.3376,17.3633,210600.0
2007-11-27 15:25:00,27.01,27.03,26.9,26.97,231100.0,17.3633,17.3762,17.2926,17.3376,231100.0
2007-11-27 15:30:00,26.98,27.15,26.95,27.13,336100.0,17.344,17.4533,17.3247,17.4405,336100.0
2007-11-27 15:35:00,27.13,27.18,27.08,27.09,333700.0,17.4405,17.4726,17.4083,17.4147,333700.0
2007-11-27 15:40:00,27.08,27.15,27.01,27.08,483800.0,17.4083,17.4533,17.3633,17.4083,483800.0
2007-11-27 15:45:00,27.08,27.15,27.05,27.14,409700.0,17.4083,17.4533,17.389,17.4469,409700.0
2007-11-27 15:50:00,27.14,27.15,27.09,27.13,673100.0,17.4469,17.4533,17.4147,17.4405,673100.0
2007-11-27 15:55:00,27.13,27.15,27.05,27.15,1095500.0,17.4405,17.4533,17.389,17.4533,1095500.0
2007-11-28 09:30:00,27.3,27.4,27.07,27.35,470400.0,17.5497,17.614,17.4019,17.5819,470400.0
2007-11-28 09:35:00,27.36,27.62,27.35,27.59,477300.0,17.5883,17.7554,17.5819,17.7362,477300.0
2007-11-28 09:40:00,27.59,27.64,27.46,27.5,333600.0,17.7362,17.7683,17.6526,17.6783,333600.0
2007-11-28 09:45:00,27.51,27.61,27.48,27.58,200900.0,17.6847,17.749,17.6654,17.7297,200900.0
2007-11-28 09:50:00,27.59,27.64,27.53,27.64,348900.0,17.7362,17.7683,17.6976,17.7683,348900.0
2007-11-28 09:55:00,27.63,27.67,27.56,27.66,291700.0,17.7619,17.7876,17.7169,17.7812,291700.0
2007-11-28 10:00:00,27.66,27.66,27.54,27.61,400000.0,17.7812,17.7812,17.704,17.749,400000.0
2007-11-28 10:05:00,27.61,27.66,27.56,27.65,353500.0,17.749,17.7812,17.7169,17.7747,353500.0
2007-11-28 10:10:00,27.66,27.66,27.6,27.62,369100.0,17.7812,17.7812,17.7426,17.7554,369100.0
2007-11-28 10:15:00,27.62,27.7,27.62,27.68,483800.0,17.7554,17.8069,17.7554,17.794,483800.0
2007-11-28 10:20:00,27.68,27.86,27.68,27.85,482500.0,17.794,17.9097,17.794,17.9033,482500.0
2007-11-28 10:25:00,27.85,27.87,27.75,27.78,395300.0,17.9033,17.9162,17.839,17.8583,395300.0
2007-11-28 10:30:00,27.78,27.9,27.78,27.89,288000.0,17.8583,17.9354,17.8583,17.929,288000.0
2007-11-28 10:35:00,27.89,28.07,27.86,28.05,382700.0,17.929,18.0447,17.9097,18.0319,382700.0
2007-11-28 10:40:00,28.05,28.32,28.04,28.31,628100.0,18.0319,18.2054,18.0254,18.199,628100.0
2007-11-28 10:45:00,28.3,28.33,28.1,28.11,467300.0,18.1926,18.2119,18.064,18.0704,467300.0
2007-11-28 10:50:00,28.11,28.18,28.07,28.14,321700.0,18.0704,18.1154,18.0447,18.0897,321700.0
2007-11-28 10:55:00,28.13,28.17,28.01,28.01,232400.0,18.0833,18.109,18.0062,18.0062,232400.0
2007-11-28 11:00:00,28.02,28.1,27.98,28.1,383100.0,18.0126,18.064,17.9869,18.064,383100.0
2007-11-28 11:05:00,28.1,28.16,28.07,28.07,219800.0,18.064,18.1026,18.0447,18.0447,219800.0
2007-11-28 11:10:00,28.07,28.08,28.01,28.03,165700.0,18.0447,18.0512,18.0062,18.019,165700.0
2007-11-28 11:15:00,28.03,28.07,28.0,28.0,165400.0,18.019,18.0447,17.9997,17.9997,165400.0
2007-11-28 11:20:00,28.01,28.01,27.89,27.97,255600.0,18.0062,18.0062,17.929,17.9804,255600.0
2007-11-28 11:25:00,27.97,28.03,27.96,28.01,200000.0,17.9804,18.019,17.974,18.0062,200000.0
2007-11-28 11:30:00,28.0,28.02,27.94,27.95,165100.0,17.9997,18.0126,17.9612,17.9676,165100.0
2007-11-28 11:35:00,27.95,28.0,27.87,27.9,256900.0,17.9676,17.9997,17.9162,17.9354,256900.0
2007-11-28 11:40:00,27.9,27.9,27.82,27.85,177100.0,17.9354,17.9354,17.884,17.9033,177100.0
2007-11-28 11:45:00,27.85,27.9,27.84,27.85,129800.0,17.9033,17.9354,17.8969,17.9033,129800.0
2007-11-28 11:50:00,27.86,27.87,27.85,27.87,74900.0,17.9097,17.9162,17.9033,17.9162,74900.0
2007-11-28 11:55:00,27.86,27.88,27.81,27.86,217900.0,17.9097,17.9226,17.8776,17.9097,217900.0
2007-11-28 12:00:00,27.85,28.1,27.85,28.09,388900.0,17.9033,18.064,17.9033,18.0576,388900.0
2007-11-28 12:05:00,28.09,28.18,28.05,28.18,270800.0,18.0576,18.1154,18.0319,18.1154,270800.0
2007-11-28 12:10:00,28.18,28.27,28.17,28.26,225000.0,18.1154,18.1733,18.109,18.1669,225000.0
2007-11-28 12:15:00,28.26,28.28,28.24,28.26,163800.0,18.1669,18.1797,18.154,18.1669,163800.0
2007-11-28 12:20:00,28.26,28.27,28.17,28.19,162500.0,18.1669,18.1733,18.109,18.1219,162500.0
2007-11-28 12:25:00,28.2,28.23,28.15,28.18,188400.0,18.1283,18.1476,18.0962,18.1154,188400.0
2007-11-28 12:30:00,28.19,28.19,28.13,28.14,130600.0,18.1219,18.1219,18.0833,18.0897,130600.0
2007-11-28 12:35:00,28.15,28.17,28.08,28.08,109800.0,18.0962,18.109,18.0512,18.0512,109800.0
2007-11-28 12:40:00,28.08,28.13,28.07,28.08,119600.0,18.0512,18.0833,18.0447,18.0512,119600.0
2007-11-28 12:45:00,28.08,28.11,28.04,28.08,116400.0,18.0512,18.0704,18.0254,18.0512,116400.0
2007-11-28 12:50:00,28.07,28.09,27.99,28.02,152200.0,18.0447,18.0576,17.9933,18.0126,152200.0
2007-11-28 12:55:00,28.02,28.06,28.01,28.02,112600.0,18.0126,18.0383,18.0062,18.0126,112600.0
2007-11-28 13:00:00,28.02,28.03,27.97,28.03,71500.0,18.0126,18.019,17.9804,18.019,71500.0
2007-11-28 13:05:00,28.03,28.03,27.99,28.0,114800.0,18.019,18.019,17.9933,17.9997,114800.0
2007-11-28 13:10:00,28.0,28.03,27.95,27.98,136000.0,17.9997,18.019,17.9676,17.9869,136000.0
2007-11-28 13:15:00,27.98,28.12,27.98,28.11,118800.0,17.9869,18.0769,17.9869,18.0704,118800.0
2007-11-28 13:20:00,28.11,28.15,28.08,28.13,193700.0,18.0704,18.0962,18.0512,18.0833,193700.0
2007-11-28 13:25:00,28.13,28.18,28.12,28.15,192900.0,18.0833,18.1154,18.0769,18.0962,192900.0
2007-11-28 13:30:00,28.16,28.21,28.16,28.19,141800.0,18.1026,18.1347,18.1026,18.1219,141800.0
2007-11-28 13:35:00,28.2,28.3,28.19,28.29,179200.0,18.1283,18.1926,18.1219,18.1862,179200.0
2007-11-28 13:40:00,28.29,28.39,28.28,28.38,291400.0,18.1862,18.2504,18.1797,18.244,291400.0
2007-11-28 13:45:00,28.38,28.4,28.32,28.36,232500.0,18.244,18.2569,18.2054,18.2312,232500.0
2007-11-28 13:50:00,28.37,28.46,28.34,28.44,179800.0,18.2376,18.2954,18.2183,18.2826,179800.0
2007-11-28 13:55:00,28.45,28.49,28.39,28.4,256700.0,18.289,18.3147,18.2504,18.2569,256700.0
2007-11-28 14:00:00,28.4,28.44,28.33,28.4,219900.0,18.2569,18.2826,18.2119,18.2569,219900.0
2007-11-28 14:05:00,28.4,28.42,28.33,28.38,215500.0,18.2569,18.2697,18.2119,18.244,215500.0
2007-11-28 14:10:00,28.38,28.42,28.36,28.38,273900.0,18.244,18.2697,18.2312,18.244,273900.0
2007-11-28 14:15:00,28.39,28.42,28.33,28.33,175700.0,18.2504,18.2697,18.2119,18.2119,175700.0
2007-11-28 14:20:00,28.33,28.34,28.23,28.24,276000.0,18.2119,18.2183,18.1476,18.154,276000.0
2007-11-28 14:25:00,28.24,28.27,28.19,28.27,208300.0,18.154,18.1733,18.1219,18.1733,208300.0
2007-11-28 14:30:00,28.26,28.37,28.26,28.36,247700.0,18.1669,18.2376,18.1669,18.2312,247700.0
2007-11-28 14:35:00,28.36,28.39,28.35,28.36,105500.0,18.2312,18.2504,18.2247,18.2312,105500.0
2007-11-28 14:40:00,28.36,28.37,28.26,28.26,167600.0,18.2312,18.2376,18.1669,18.1669,167600.0
2007-11-28 14:45:00,28.26,28.32,28.25,28.29,122300.0,18.1669,18.2054,18.1604,18.1862,122300.0
2007-11-28 14:50:00,28.29,28.34,28.27,28.3,181400.0,18.1862,18.2183,18.1733,18.1926,181400.0
2007-11-28 14:55:00,28.29,28.32,28.25,28.25,178700.0,18.1862,18.2054,18.1604,18.1604,178700.0
2007-11-28 15:00:00,28.26,28.32,28.23,28.29,196500.0,18.1669,18.2054,18.1476,18.1862,196500.0
2007-11-28 15:05:00,28.3,28.3,28.24,28.28,160000.0,18.1926,18.1926,18.154,18.1797,160000.0
2007-11-28 15:10:00,28.29,28.33,28.24,28.31,259400.0,18.1862,18.2119,18.154,18.199,259400.0
2007-11-28 15:15:00,28.31,28.38,28.3,28.37,194100.0,18.199,18.244,18.1926,18.2376,194100.0
2007-11-28 15:20:00,28.37,28.48,28.37,28.44,333100.0,18.2376,18.3083,18.2376,18.2826,333100.0
2007-11-28 15:25:00,28.45,28.47,28.42,28.43,211600.0,18.289,18.3019,18.2697,18.2762,211600.0
2007-11-28 15:30:00,28.42,28.42,28.31,28.31,456200.0,18.2697,18.2697,18.199,18.199,456200.0
2007-11-28 15:35:00,28.31,28.35,28.25,28.34,574300.0,18.199,18.2247,18.1604,18.2183,574300.0
2007-11-28 15:40:00,28.35,28.38,28.26,28.27,359800.0,18.2247,18.244,18.1669,18.1733,359800.0
2007-11-28 15:45:00,28.27,28.28,28.11,28.11,344700.0,18.1733,18.1797,18.0704,18.0704,344700.0
2007-11-28 15:50:00,28.11,28.18,28.09,28.16,582200.0,18.0704,18.1154,18.0576,18.1026,582200.0
2007-11-28 15:55:00,28.16,28.35,28.16,28.3,963200.0,18.1026,18.2247,18.1026,18.1926,963200.0
2007-11-29 09:30:00,28.12,28.2,27.92,27.98,363100.0,18.0769,18.1283,17.9483,17.9869,363100.0
2007-11-29 09:35:00,27.98,28.14,27.93,28.08,300700.0,17.9869,18.0897,17.9547,18.0512,300700.0
2007-11-29 09:40:00,28.09,28.13,27.95,28.02,371500.0,18.0576,18.0833,17.9676,18.0126,371500.0
2007-11-29 09:45:00,28.03,28.07,27.91,27.96,177900.0,18.019,18.0447,17.9419,17.974,177900.0
2007-11-29 09:50:00,27.96,27.97,27.83,27.9,158400.0,17.974,17.9804,17.8904,17.9354,158400.0
2007-11-29 09:55:00,27.89,27.9,27.77,27.81,296300.0,17.929,17.9354,17.8519,17.8776,296300.0
2007-11-29 10:00:00,27.81,27.93,27.8,27.88,294500.0,17.8776,17.9547,17.8712,17.9226,294500.0
2007-11-29 10:05:00,27.88,27.91,27.74,27.74,274800.0,17.9226,17.9419,17.8326,17.8326,274800.0
2007-11-29 10:10:00,27.74,27.95,27.73,27.85,305100.0,17.8326,17.9676,17.8262,17.9033,305100.0
2007-11-29 10:15:00,27.85,27.87,27.78,27.78,227100.0,17.9033,17.9162,17.8583,17.8583,227100.0
2007-11-29 10:20:00,27.78,27.88,27.77,27.85,277900.0,17.8583,17.9226,17.8519,17.9033,277900.0
2007-11-29 10:25:00,27.85,27.86,27.75,27.77,200400.0,17.9033,17.9097,17.839,17.8519,200400.0
2007-11-29 10:30:00,27.77,27.81,27.7,27.7,349100.0,17.8519,17.8776,17.8069,17.8069,349100.0
2007-11-29 10:35:00,27.7,27.78,27.67,27.76,126300.0,17.8069,17.8583,17.7876,17.8454,126300.0
2007-11-29 10:40:00,27.76,27.82,27.75,27.79,630600.0,17.8454,17.884,17.839,17.8647,630600.0
2007-11-29 10:45:00,27.8,27.81,27.78,27.81,155500.0,17.8712,17.8776,17.8583,17.8776,155500.0
2007-11-29 10:50:00,27.81,27.81,27.79,27.81,468600.0,17.8776,17.8776,17.8647,17.8776,468600.0
2007-11-29 10:55:00,27.8,27.96,27.8,27.92,169800.0,17.8712,17.974,17.8712,17.9483,169800.0
2007-11-29 11:00:00,27.92,27.92,27.8,27.86,150700.0,17.9483,17.9483,17.8712,17.9097,150700.0
2007-11-29 11:05:00,27.86,27.91,27.85,27.88,96600.0,17.9097,17.9419,17.9033,17.9226,96600.0
2007-11-29 11:10:00,27.89,27.89,27.79,27.87,181900.0,17.929,17.929,17.8647,17.9162,181900.0
2007-11-29 11:15:00,27.88,27.89,27.81,27.85,170200.0,17.9226,17.929,17.8776,17.9033,170200.0
2007-11-29 11:20:00,27.85,27.94,27.79,27.82,169200.0,17.9033,17.9612,17.8647,17.884,169200.0
2007-11-29 11:25:00,27.82,27.83,27.79,27.83,268100.0,17.884,17.8904,17.8647,17.8904,268100.0
2007-11-29 11:30:00,27.84,27.9,27.83,27.89,120100.0,17.8969,17.9354,17.8904,17.929,120100.0
2007-11-29 11:35:00,27.9,28.02,27.89,27.96,197000.0,17.9354,18.0126,17.929,17.974,197000.0
2007-11-29 11:40:00,27.96,28.0,27.93,27.96,207900.0,17.974,17.9997,17.9547,17.974,207900.0
2007-11-29 11:45:00,27.96,28.01,27.94,27.95,265500.0,17.974,18.0062,17.9612,17.9676,265500.0
2007-11-29 11:50:00,27.95,27.99,27.91,27.92,211700.0,17.9676,17.9933,17.9419,17.9483,211700.0
2007-11-29 11:55:00,27.92,28.0,27.88,27.91,170900.0,17.9483,17.9997,17.9226,17.9419,170900.0
2007-11-29 12:00:00,27.91,27.95,27.88,27.91,131000.0,17.9419,17.9676,17.9226,17.9419,131000.0
2007-11-29 12:05:00,27.9,27.96,27.89,27.92,131700.0,17.9354,17.974,17.929,17.9483,131700.0
2007-11-29 12:10:00,27.91,27.92,27.84,27.85,103100.0,17.9419,17.9483,17.8969,17.9033,103100.0
2007-11-29 12:15:00,27.86,27.88,27.82,27.87,189100.0,17.9097,17.9226,17.884,17.9162,189100.0
2007-11-29 12:20:00,27.86,27.87,27.81,27.87,110700.0,17.9097,17.9162,17.8776,17.9162,110700.0
2007-11-29 12:25:00,27.86,27.91,27.86,27.9,96100.0,17.9097,17.9419,17.9097,17.9354,96100.0
2007-11-29 12:30:00,27.9,27.92,27.89,27.89,78600.0,17.9354,17.9483,17.929,17.929,78600.0
2007-11-29 12:35:00,27.89,27.95,27.89,27.92,143400.0,17.929,17.9676,17.929,17.9483,143400.0
2007-11-29 12:40:00,27.91,27.93,27.89,27.91,151400.0,17.9419,17.9547,17.929,17.9419,151400.0
2007-11-29 12:45:00,27.92,27.92,27.8,27.83,204500.0,17.9483,17.9483,17.8712,17.8904,204500.0
2007-11-29 12:50:00,27.83,27.89,27.82,27.88,122500.0,17.8904,17.929,17.884,17.9226,122500.0
2007-11-29 12:55:00,27.88,27.9,27.82,27.85,134600.0,17.9226,17.9354,17.884,17.9033,134600.0
2007-11-29 13:00:00,27.85,27.87,27.8,27.81,78300.0,17.9033,17.9162,17.8712,17.8776,78300.0
2007-11-29 13:05:00,27.8,27.88,27.78,27.87,119700.0,17.8712,17.9226,17.8583,17.9162,119700.0
2007-11-29 13:10:00,27.87,27.92,27.84,27.89,245500.0,17.9162,17.9483,17.8969,17.929,245500.0
2007-11-29 13:15:00,27.89,27.92,27.85,27.86,194900.0,17.929,17.9483,17.9033,17.9097,194900.0
2007-11-29 13:20:00,27.86,27.87,27.82,27.83,228800.0,17.9097,17.9162,17.884,17.8904,228800.0
2007-11-29 13:25:00,27.82,27.83,27.78,27.81,93500.0,17.884,17.8904,17.8583,17.8776,93500.0
2007-11-29 13:30:00,27.82,27.89,27.79,27.8,146900.0,17.884,17.929,17.8647,17.8712,146900.0
2007-11-29 13:35:00,27.8,27.85,27.78,27.79,180600.0,17.8712,17.9033,17.8583,17.8647,180600.0
2007-11-29 13:40:00,27.8,27.81,27.72,27.72,238400.0,17.8712,17.8776,17.8197,17.8197,238400.0
2007-11-29 13:45:00,27.71,27.75,27.69,27.72,163200.0,17.8133,17.839,17.8004,17.8197,163200.0
2007-11-29 13:50:00,27.72,27.81,27.69,27.78,288400.0,17.8197,17.8776,17.8004,17.8583,288400.0
2007-11-29 13:55:00,27.78,27.79,27.69,27.72,197300.0,17.8583,17.8647,17.8004,17.8197,197300.0
2007-11-29 14:00:00,27.72,27.74,27.67,27.7,187200.0,17.8197,17.8326,17.7876,17.8069,187200.0
2007-11-29 14:05:00,27.69,27.75,27.68,27.75,168900.0,17.8004,17.839,17.794,17.839,168900.0
2007-11-29 14:10:00,27.74,27.75,27.61,27.67,291700.0,17.8326,17.839,17.749,17.7876,291700.0
2007-11-29 14:15:00,27.67,27.75,27.67,27.7,177200.0,17.7876,17.839,17.7876,17.8069,177200.0
2007-11-29 14:20:00,27.7,27.7,27.63,27.65,235600.0,17.8069,17.8069,17.7619,17.7747,235600.0
2007-11-29 14:25:00,27.64,27.68,27.6,27.62,286800.0,17.7683,17.794,17.7426,17.7554,286800.0
2007-11-29 14:30:00,27.62,27.64,27.57,27.6,306700.0,17.7554,17.7683,17.7233,17.7426,306700.0
2007-11-29 14:35:00,27.6,27.63,27.58,27.6,213900.0,17.7426,17.7619,17.7297,17.7426,213900.0
2007-11-29 14:40:00,27.61,27.64,27.59,27.6,233900.0,17.749,17.7683,17.7362,17.7426,233900.0
2007-11-29 14:45:00,27.59,27.61,27.58,27.6,148000.0,17.7362,17.749,17.7297,17.7426,148000.0
2007-11-29 14:50:00,27.6,27.62,27.55,27.56,210700.0,17.7426,17.7554,17.7104,17.7169,210700.0
2007-11-29 14:55:00,27.56,27.63,27.56,27.6,251900.0,17.7169,17.7619,17.7169,17.7426,251900.0
2007-11-29 15:00:00,27.6,27.65,27.58,27.62,311900.0,17.7426,17.7747,17.7297,17.7554,311900.0
2007-11-29 15:05:00,27.63,27.64,27.59,27.64,348800.0,17.7619,17.7683,17.7362,17.7683,348800.0
2007-11-29 15:10:00,27.64,27.66,27.61,27.61,205100.0,17.7683,17.7812,17.749,17.749,205100.0
2007-11-29 15:15:00,27.61,27.67,27.6,27.65,203300.0,17.749,17.7876,17.7426,17.7747,203300.0
2007-11-29 15:20:00,27.65,27.65,27.59,27.62,215800.0,17.7747,17.7747,17.7362,17.7554,215800.0
2007-11-29 15:25:00,27.63,27.66,27.62,27.66,204200.0,17.7619,17.7812,17.7554,17.7812,204200.0
2007-11-29 15:30:00,27.66,27.68,27.61,27.68,501900.0,17.7812,17.794,17.749,17.794,501900.0
2007-11-29 15:35:00,27.67,27.7,27.64,27.68,330600.0,17.7876,17.8069,17.7683,17.794,330600.0
2007-11-29 15:40:00,27.67,27.78,27.67,27.78,557200.0,17.7876,17.8583,17.7876,17.8583,557200.0
2007-11-29 15:45:00,27.78,27.86,27.75,27.83,415600.0,17.8583,17.9097,17.839,17.8904,415600.0
2007-11-29 15:50:00,27.83,27.91,27.81,27.9,505200.0,17.8904,17.9419,17.8776,17.9354,505200.0
2007-11-29 15:55:00,27.9,27.96,27.89,27.9,549700.0,17.9354,17.974,17.929,17.9354,549700.0
2007-11-30 09:30:00,28.3,28.5,28.12,28.47,633700.0,18.1926,18.3212,18.0769,18.3019,633700.0
2007-11-30 09:35:00,28.49,28.9,28.48,28.82,1112800.0,18.3147,18.5783,18.3083,18.5269,1112800.0
2007-11-30 09:40:00,28.83,28.86,28.48,28.65,323600.0,18.5333,18.5526,18.3083,18.4176,323600.0
2007-11-30 09:45:00,28.52,28.66,28.35,28.43,300300.0,18.334,18.424,18.2247,18.2762,300300.0
2007-11-30 09:50:00,28.44,28.49,28.32,28.42,332500.0,18.2826,18.3147,18.2054,18.2697,332500.0
2007-11-30 09:55:00,28.43,28.56,28.42,28.52,323900.0,18.2762,18.3597,18.2697,18.334,323900.0
2007-11-30 10:00:00,28.52,28.52,28.4,28.41,192100.0,18.334,18.334,18.2569,18.2633,192100.0
2007-11-30 10:05:00,28.41,28.49,28.36,28.44,231600.0,18.2633,18.3147,18.2312,18.2826,231600.0
2007-11-30 10:10:00,28.44,28.44,28.26,28.31,235400.0,18.2826,18.2826,18.1669,18.199,235400.0
2007-11-30 10:15:00,28.31,28.44,28.31,28.44,220300.0,18.199,18.2826,18.199,18.2826,220300.0
2007-11-30 10:20:00,28.44,28.56,28.44,28.51,226000.0,18.2826,18.3597,18.2826,18.3276,226000.0
2007-11-30 10:25:00,28.51,28.65,28.51,28.64,140100.0,18.3276,18.4176,18.3276,18.4112,140100.0
2007-11-30 10:30:00,28.65,28.65,28.58,28.62,206900.0,18.4176,18.4176,18.3726,18.3983,206900.0
2007-11-30 10:35:00,28.62,28.65,28.62,28.62,193900.0,18.3983,18.4176,18.3983,18.3983,193900.0
2007-11-30 10:40:00,28.62,28.66,28.62,28.64,150100.0,18.3983,18.424,18.3983,18.4112,150100.0
2007-11-30 10:45:00,28.65,28.65,28.61,28.61,363400.0,18.4176,18.4176,18.3919,18.3919,363400.0
2007-11-30 10:50:00,28.61,28.67,28.57,28.63,311900.0,18.3919,18.4304,18.3662,18.4047,311900.0
2007-11-30 10:55:00,28.63,28.65,28.58,28.62,281600.0,18.4047,18.4176,18.3726,18.3983,281600.0
2007-11-30 11:00:00,28.62,28.65,28.58,28.6,205600.0,18.3983,18.4176,18.3726,18.3854,205600.0
2007-11-30 11:05:00,28.59,28.68,28.56,28.68,377700.0,18.379,18.4369,18.3597,18.4369,377700.0
2007-11-30 11:10:00,28.68,28.71,28.58,28.6,342000.0,18.4369,18.4562,18.3726,18.3854,342000.0
2007-11-30 11:15:00,28.59,28.65,28.58,28.59,272900.0,18.379,18.4176,18.3726,18.379,272900.0
2007-11-30 11:20:00,28.6,28.6,28.58,28.59,206000.0,18.3854,18.3854,18.3726,18.379,206000.0
2007-11-30 11:25:00,28.59,28.6,28.58,28.6,273400.0,18.379,18.3854,18.3726,18.3854,273400.0
2007-11-30 11:30:00,28.6,28.64,28.5,28.52,574100.0,18.3854,18.4112,18.3212,18.334,574100.0
2007-11-30 11:35:00,28.52,28.58,28.5,28.56,657000.0,18.334,18.3726,18.3212,18.3597,657000.0
2007-11-30 11:40:00,28.56,28.6,28.55,28.58,149100.0,18.3597,18.3854,18.3533,18.3726,149100.0
2007-11-30 11:45:00,28.59,28.6,28.57,28.59,195300.0,18.379,18.3854,18.3662,18.379,195300.0
2007-11-30 11:50:00,28.59,28.61,28.58,28.6,95500.0,18.379,18.3919,18.3726,18.3854,95500.0
2007-11-30 11:55:00,28.6,28.69,28.6,28.69,175100.0,18.3854,18.4433,18.3854,18.4433,175100.0
2007-11-30 12:00:00,28.68,28.73,28.67,28.73,100100.0,18.4369,18.469,18.4304,18.469,100100.0
2007-11-30 12:05:00,28.73,28.75,28.71,28.72,131200.0,18.469,18.4819,18.4562,18.4626,131200.0
2007-11-30 12:10:00,28.73,28.75,28.72,28.74,97000.0,18.469,18.4819,18.4626,18.4754,97000.0
2007-11-30 12:15:00,28.74,28.79,28.71,28.77,337700.0,18.4754,18.5076,18.4562,18.4947,337700.0
2007-11-30 12:20:00,28.77,28.82,28.76,28.8,246000.0,18.4947,18.5269,18.4883,18.514,246000.0
2007-11-30 12:25:00,28.8,28.86,28.6,28.85,243300.0,18.514,18.5526,18.3854,18.5462,243300.0
2007-11-30 12:30:00,28.84,28.88,28.81,28.88,147200.0,18.5397,18.5654,18.5204,18.5654,147200.0
2007-11-30 12:35:00,28.88,28.97,28.87,28.95,237400.0,18.5654,18.6233,18.559,18.6104,237400.0
2007-11-30 12:40:00,28.96,29.0,28.95,28.96,227200.0,18.6169,18.6426,18.6104,18.6169,227200.0
2007-11-30 12:45:00,28.96,29.05,28.93,29.0,334300.0,18.6169,18.6747,18.5976,18.6426,334300.0
2007-11-30 12:50:00,29.0,29.08,28.99,29.03,249600.0,18.6426,18.694,18.6361,18.6619,249600.0
2007-11-30 12:55:00,29.02,29.1,29.02,29.09,216900.0,18.6554,18.7069,18.6554,18.7004,216900.0
2007-11-30 13:00:00,29.08,29.1,28.95,29.0,203200.0,18.694,18.7069,18.6104,18.6426,203200.0
2007-11-30 13:05:00,29.0,29.0,28.93,28.96,143700.0,18.6426,18.6426,18.5976,18.6169,143700.0
2007-11-30 13:10:00,28.96,28.97,28.9,28.92,215100.0,18.6169,18.6233,18.5783,18.5911,215100.0
2007-11-30 13:15:00,28.92,28.99,28.91,28.97,103300.0,18.5911,18.6361,18.5847,18.6233,103300.0
2007-11-30 13:20:00,28.98,29.0,28.97,28.99,135400.0,18.6297,18.6426,18.6233,18.6361,135400.0
2007-11-30 13:25:00,29.0,29.01,28.98,28.99,208200.0,18.6426,18.649,18.6297,18.6361,208200.0
2007-11-30 13:30:00,28.98,28.99,28.93,28.95,131700.0,18.6297,18.6361,18.5976,18.6104,131700.0
2007-11-30 13:35:00,28.95,29.04,28.95,28.99,248300.0,18.6104,18.6683,18.6104,18.6361,248300.0
2007-11-30 13:40:00,28.99,29.03,28.98,29.0,133100.0,18.6361,18.6619,18.6297,18.6426,133100.0
2007-11-30 13:45:00,29.0,29.03,28.99,29.02,228000.0,18.6426,18.6619,18.6361,18.6554,228000.0
2007-11-30 13:50:00,29.03,29.05,29.02,29.02,175300.0,18.6619,18.6747,18.6554,18.6554,175300.0
2007-11-30 13:55:00,29.02,29.03,28.94,28.97,167700.0,18.6554,18.6619,18.604,18.6233,167700.0
2007-11-30 14:00:00,28.98,28.98,28.76,28.78,231700.0,18.6297,18.6297,18.4883,18.5012,231700.0
2007-11-30 14:05:00,28.78,28.86,28.76,28.82,280800.0,18.5012,18.5526,18.4883,18.5269,280800.0
2007-11-30 14:10:00,28.82,28.82,28.73,28.79,229400.0,18.5269,18.5269,18.469,18.5076,229400.0
2007-11-30 14:15:00,28.79,28.85,28.77,28.8,188600.0,18.5076,18.5462,18.4947,18.514,188600.0
2007-11-30 14:20:00,28.81,28.81,28.72,28.76,208200.0,18.5204,18.5204,18.4626,18.4883,208200.0
2007-11-30 14:25:00,28.77,28.78,28.7,28.76,249900.0,18.4947,18.5012,18.4497,18.4883,249900.0
2007-11-30 14:30:00,28.77,28.79,28.72,28.77,206600.0,18.4947,18.5076,18.4626,18.4947,206600.0
2007-11-30 14:35:00,28.77,28.85,28.77,28.8,196200.0,18.4947,18.5462,18.4947,18.514,196200.0
2007-11-30 14:40:00,28.79,28.81,28.75,28.79,164300.0,18.5076,18.5204,18.4819,18.5076,164300.0
2007-11-30 14:45:00,28.79,28.82,28.74,28.75,172500.0,18.5076,18.5269,18.4754,18.4819,172500.0
2007-11-30 14:50:00,28.74,28.75,28.66,28.7,536500.0,18.4754,18.4819,18.424,18.4497,536500.0
2007-11-30 14:55:00,28.7,28.71,28.58,28.62,248700.0,18.4497,18.4562,18.3726,18.3983,248700.0
2007-11-30 15:00:00,28.62,28.66,28.58,28.62,228300.0,18.3983,18.424,18.3726,18.3983,228300.0
2007-11-30 15:05:00,28.62,28.62,28.55,28.57,344400.0,18.3983,18.3983,18.3533,18.3662,344400.0
2007-11-30 15:10:00,28.57,28.59,28.51,28.58,229000.0,18.3662,18.379,18.3276,18.3726,229000.0
2007-11-30 15:15:00,28.57,28.58,28.52,28.55,252900.0,18.3662,18.3726,18.334,18.3533,252900.0
2007-11-30 15:20:00,28.55,28.57,28.48,28.49,305200.0,18.3533,18.3662,18.3083,18.3147,305200.0
2007-11-30 15:25:00,28.49,28.52,28.47,28.48,347300.0,18.3147,18.334,18.3019,18.3083,347300.0
2007-11-30 15:30:00,28.47,28.54,28.44,28.51,416200.0,18.3019,18.3469,18.2826,18.3276,416200.0
2007-11-30 15:35:00,28.51,28.62,28.51,28.61,370000.0,18.3276,18.3983,18.3276,18.3919,370000.0
2007-11-30 15:40:00,28.61,28.62,28.55,28.55,589800.0,18.3919,18.3983,18.3533,18.3533,589800.0
2007-11-30 15:45:00,28.56,28.58,28.46,28.47,548800.0,18.3597,18.3726,18.2954,18.3019,548800.0
2007-11-30 15:50:00,28.47,28.54,28.42,28.46,560200.0,18.3019,18.3469,18.2697,18.2954,560200.0
2007-11-30 15:55:00,28.46,28.62,28.46,28.62,773200.0,18.2954,18.3983,18.2954,18.3983,773200.0
2007-12-03 09:30:00,28.62,28.81,28.61,28.66,430100.0,18.3983,18.5204,18.3919,18.424,430100.0
2007-12-03 09:35:00,28.66,28.67,28.58,28.63,208700.0,18.424,18.4304,18.3726,18.4047,208700.0
2007-12-03 09:40:00,28.62,28.68,28.57,28.68,244900.0,18.3983,18.4369,18.3662,18.4369,244900.0
2007-12-03 09:45:00,28.68,28.92,28.66,28.89,344500.0,18.4369,18.5911,18.424,18.5719,344500.0
2007-12-03 09:50:00,28.89,28.95,28.82,28.84,287400.0,18.5719,18.6104,18.5269,18.5397,287400.0
2007-12-03 09:55:00,28.84,28.86,28.79,28.84,190100.0,18.5397,18.5526,18.5076,18.5397,190100.0
2007-12-03 10:00:00,28.84,28.97,28.83,28.91,229900.0,18.5397,18.6233,18.5333,18.5847,229900.0
2007-12-03 10:05:00,28.9,28.93,28.85,28.85,300800.0,18.5783,18.5976,18.5462,18.5462,300800.0
2007-12-03 10:10:00,28.85,28.93,28.85,28.92,129100.0,18.5462,18.5976,18.5462,18.5911,129100.0
2007-12-03 10:15:00,28.92,28.96,28.9,28.92,162600.0,18.5911,18.6169,18.5783,18.5911,162600.0
2007-12-03 10:20:00,28.92,28.95,28.88,28.92,186200.0,18.5911,18.6104,18.5654,18.5911,186200.0
2007-12-03 10:25:00,28.93,28.93,28.86,28.86,153100.0,18.5976,18.5976,18.5526,18.5526,153100.0
2007-12-03 10:30:00,28.85,28.94,28.83,28.94,321800.0,18.5462,18.604,18.5333,18.604,321800.0
2007-12-03 10:35:00,28.94,28.97,28.93,28.96,158900.0,18.604,18.6233,18.5976,18.6169,158900.0
2007-12-03 10:40:00,28.96,28.99,28.95,28.97,109000.0,18.6169,18.6361,18.6104,18.6233,109000.0
2007-12-03 10:45:00,28.97,28.98,28.87,28.88,102400.0,18.6233,18.6297,18.559,18.5654,102400.0
2007-12-03 10:50:00,28.88,28.9,28.82,28.84,135400.0,18.5654,18.5783,18.5269,18.5397,135400.0
2007-12-03 10:55:00,28.83,28.93,28.83,28.89,137500.0,18.5333,18.5976,18.5333,18.5719,137500.0
2007-12-03 11:00:00,28.89,28.92,28.89,28.92,71200.0,18.5719,18.5911,18.5719,18.5911,71200.0
2007-12-03 11:05:00,28.91,28.94,28.87,28.9,136900.0,18.5847,18.604,18.559,18.5783,136900.0
2007-12-03 11:10:00,28.89,28.89,28.82,28.83,54100.0,18.5719,18.5719,18.5269,18.5333,54100.0
2007-12-03 11:15:00,28.82,28.82,28.75,28.76,99400.0,18.5269,18.5269,18.4819,18.4883,99400.0
2007-12-03 11:20:00,28.76,28.77,28.73,28.77,62700.0,18.4883,18.4947,18.469,18.4947,62700.0
2007-12-03 11:25:00,28.77,28.8,28.75,28.78,94300.0,18.4947,18.514,18.4819,18.5012,94300.0
2007-12-03 11:30:00,28.78,28.78,28.72,28.75,93100.0,18.5012,18.5012,18.4626,18.4819,93100.0
2007-12-03 11:35:00,28.76,28.8,28.75,28.78,136700.0,18.4883,18.514,18.4819,18.5012,136700.0
2007-12-03 11:40:00,28.78,28.8,28.76,28.8,73900.0,18.5012,18.514,18.4883,18.514,73900.0
2007-12-03 11:45:00,28.79,28.81,28.78,28.81,105800.0,18.5076,18.5204,18.5012,18.5204,105800.0
2007-12-03 11:50:00,28.8,28.85,28.8,28.85,80900.0,18.514,18.5462,18.514,18.5462,80900.0
2007-12-03 11:55:00,28.84,28.85,28.82,28.82,48000.0,18.5397,18.5462,18.5269,18.5269,48000.0
2007-12-03 12:00:00,28.82,28.83,28.8,28.8,60600.0,18.5269,18.5333,18.514,18.514,60600.0
2007-12-03 12:05:00,28.8,28.82,28.8,28.8,41200.0,18.514,18.5269,18.514,18.514,41200.0
2007-12-03 12:10:00,28.81,28.84,28.8,28.83,35000.0,18.5204,18.5397,18.514,18.5333,35000.0
2007-12-03 12:15:00,28.82,28.83,28.79,28.8,57300.0,18.5269,18.5333,18.5076,18.514,57300.0
2007-12-03 12:20:00,28.8,28.82,28.8,28.81,67000.0,18.514,18.5269,18.514,18.5204,67000.0
2007-12-03 12:25:00,28.81,28.86,28.8,28.85,73400.0,18.5204,18.5526,18.514,18.5462,73400.0
2007-12-03 12:30:00,28.84,28.92,28.84,28.91,121000.0,18.5397,18.5911,18.5397,18.5847,121000.0
2007-12-03 12:35:00,28.92,28.97,28.91,28.94,98200.0,18.5911,18.6233,18.5847,18.604,98200.0
2007-12-03 12:40:00,28.93,28.98,28.93,28.95,112600.0,18.5976,18.6297,18.5976,18.6104,112600.0
2007-12-03 12:45:00,28.95,28.95,28.91,28.92,66600.0,18.6104,18.6104,18.5847,18.5911,66600.0
2007-12-03 12:50:00,28.92,28.98,28.9,28.95,158300.0,18.5911,18.6297,18.5783,18.6104,158300.0
2007-12-03 12:55:00,28.96,28.96,28.91,28.93,145800.0,18.6169,18.6169,18.5847,18.5976,145800.0
2007-12-03 13:00:00,28.92,28.93,28.84,28.87,126200.0,18.5911,18.5976,18.5397,18.559,126200.0
2007-12-03 13:05:00,28.86,28.88,28.85,28.87,104800.0,18.5526,18.5654,18.5462,18.559,104800.0
2007-12-03 13:10:00,28.87,28.91,28.86,28.91,131800.0,18.559,18.5847,18.5526,18.5847,131800.0
2007-12-03 13:15:00,28.91,28.95,28.9,28.94,203400.0,18.5847,18.6104,18.5783,18.604,203400.0
2007-12-03 13:20:00,28.94,29.03,28.93,28.93,275800.0,18.604,18.6619,18.5976,18.5976,275800.0
2007-12-03 13:25:00,28.93,28.97,28.86,28.89,92800.0,18.5976,18.6233,18.5526,18.5719,92800.0
2007-12-03 13:30:00,28.88,28.88,28.83,28.86,139900.0,18.5654,18.5654,18.5333,18.5526,139900.0
2007-12-03 13:35:00,28.87,28.88,28.82,28.84,74900.0,18.559,18.5654,18.5269,18.5397,74900.0
2007-12-03 13:40:00,28.84,28.84,28.77,28.79,92000.0,18.5397,18.5397,18.4947,18.5076,92000.0
2007-12-03 13:45:00,28.78,28.83,28.78,28.8,78300.0,18.5012,18.5333,18.5012,18.514,78300.0
2007-12-03 13:50:00,28.8,28.8,28.71,28.72,124200.0,18.514,18.514,18.4562,18.4626,124200.0
2007-12-03 13:55:00,28.72,28.73,28.66,28.68,116900.0,18.4626,18.469,18.424,18.4369,116900.0
2007-12-03 14:00:00,28.68,28.8,28.68,28.79,166200.0,18.4369,18.514,18.4369,18.5076,166200.0
2007-12-03 14:05:00,28.79,28.83,28.78,28.8,136800.0,18.5076,18.5333,18.5012,18.514,136800.0
2007-12-03 14:10:00,28.8,28.8,28.71,28.79,165700.0,18.514,18.514,18.4562,18.5076,165700.0
2007-12-03 14:15:00,28.79,28.82,28.75,28.82,80500.0,18.5076,18.5269,18.4819,18.5269,80500.0
2007-12-03 14:20:00,28.81,28.82,28.8,28.8,69200.0,18.5204,18.5269,18.514,18.514,69200.0
2007-12-03 14:25:00,28.8,28.82,28.73,28.74,71100.0,18.514,18.5269,18.469,18.4754,71100.0
2007-12-03 14:30:00,28.73,28.74,28.65,28.65,133400.0,18.469,18.4754,18.4176,18.4176,133400.0
2007-12-03 14:35:00,28.66,28.67,28.6,28.61,196500.0,18.424,18.4304,18.3854,18.3919,196500.0
2007-12-03 14:40:00,28.62,28.71,28.62,28.69,159600.0,18.3983,18.4562,18.3983,18.4433,159600.0
2007-12-03 14:45:00,28.69,28.7,28.62,28.66,163000.0,18.4433,18.4497,18.3983,18.424,163000.0
2007-12-03 14:50:00,28.65,28.72,28.64,28.7,99400.0,18.4176,18.4626,18.4112,18.4497,99400.0
2007-12-03 14:55:00,28.71,28.72,28.68,28.69,60700.0,18.4562,18.4626,18.4369,18.4433,60700.0
2007-12-03 15:00:00,28.69,28.69,28.64,28.65,98300.0,18.4433,18.4433,18.4112,18.4176,98300.0
2007-12-03 15:05:00,28.64,28.67,28.56,28.56,131900.0,18.4112,18.4304,18.3597,18.3597,131900.0
2007-12-03 15:10:00,28.56,28.61,28.55,28.61,167600.0,18.3597,18.3919,18.3533,18.3919,167600.0
2007-12-03 15:15:00,28.6,28.65,28.57,28.6,168300.0,18.3854,18.4176,18.3662,18.3854,168300.0
2007-12-03 15:20:00,28.6,28.67,28.55,28.67,189900.0,18.3854,18.4304,18.3533,18.4304,189900.0
2007-12-03 15:25:00,28.67,28.69,28.63,28.63,161800.0,18.4304,18.4433,18.4047,18.4047,161800.0
2007-12-03 15:30:00,28.63,28.65,28.57,28.65,295000.0,18.4047,18.4176,18.3662,18.4176,295000.0
2007-12-03 15:35:00,28.64,28.65,28.6,28.61,138700.0,18.4112,18.4176,18.3854,18.3919,138700.0
2007-12-03 15:40:00,28.6,28.61,28.58,28.58,136000.0,18.3854,18.3919,18.3726,18.3726,136000.0
2007-12-03 15:45:00,28.58,28.59,28.51,28.51,276500.0,18.3726,18.379,18.3276,18.3276,276500.0
2007-12-03 15:50:00,28.52,28.52,28.46,28.47,304000.0,18.334,18.334,18.2954,18.3019,304000.0
2007-12-03 15:55:00,28.48,28.5,28.45,28.48,350400.0,18.3083,18.3212,18.289,18.3083,350400.0
2007-12-04 09:30:00,28.38,28.41,28.08,28.15,396900.0,18.244,18.2633,18.0512,18.0962,396900.0
2007-12-04 09:35:00,28.15,28.18,28.0,28.11,263300.0,18.0962,18.1154,17.9997,18.0704,263300.0
2007-12-04 09:40:00,28.11,28.17,28.05,28.1,182600.0,18.0704,18.109,18.0319,18.064,182600.0
2007-12-04 09:45:00,28.11,28.19,28.1,28.17,86300.0,18.0704,18.1219,18.064,18.109,86300.0
2007-12-04 09:50:00,28.17,28.17,28.14,28.15,88100.0,18.109,18.109,18.0897,18.0962,88100.0
2007-12-04 09:55:00,28.15,28.23,28.14,28.21,114800.0,18.0962,18.1476,18.0897,18.1347,114800.0
2007-12-04 10:00:00,28.21,28.22,28.18,28.19,114000.0,18.1347,18.1412,18.1154,18.1219,114000.0
2007-12-04 10:05:00,28.19,28.2,28.14,28.15,165100.0,18.1219,18.1283,18.0897,18.0962,165100.0
2007-12-04 10:10:00,28.15,28.23,28.12,28.22,135500.0,18.0962,18.1476,18.0769,18.1412,135500.0
2007-12-04 10:15:00,28.21,28.22,28.16,28.17,86300.0,18.1347,18.1412,18.1026,18.109,86300.0
2007-12-04 10:20:00,28.17,28.21,28.13,28.18,109900.0,18.109,18.1347,18.0833,18.1154,109900.0
2007-12-04 10:25:00,28.19,28.25,28.18,28.24,151300.0,18.1219,18.1604,18.1154,18.154,151300.0
2007-12-04 10:30:00,28.24,28.3,28.23,28.26,97500.0,18.154,18.1926,18.1476,18.1669,97500.0
2007-12-04 10:35:00,28.26,28.28,28.21,28.22,92600.0,18.1669,18.1797,18.1347,18.1412,92600.0
2007-12-04 10:40:00,28.22,28.24,28.21,28.21,63100.0,18.1412,18.154,18.1347,18.1347,63100.0
2007-12-04 10:45:00,28.21,28.22,28.2,28.2,81600.0,18.1347,18.1412,18.1283,18.1283,81600.0
2007-12-04 10:50:00,28.2,28.2,28.14,28.14,113200.0,18.1283,18.1283,18.0897,18.0897,113200.0
2007-12-04 10:55:00,28.14,28.19,28.14,28.17,76500.0,18.0897,18.1219,18.0897,18.109,76500.0
2007-12-04 11:00:00,28.17,28.24,28.16,28.22,96200.0,18.109,18.154,18.1026,18.1412,96200.0
2007-12-04 11:05:00,28.22,28.3,28.21,28.29,124200.0,18.1412,18.1926,18.1347,18.1862,124200.0
2007-12-04 11:10:00,28.29,28.33,28.28,28.33,354300.0,18.1862,18.2119,18.1797,18.2119,354300.0
2007-12-04 11:15:00,28.33,28.46,28.32,28.45,207300.0,18.2119,18.2954,18.2054,18.289,207300.0
2007-12-04 11:20:00,28.44,28.46,28.41,28.42,86700.0,18.2826,18.2954,18.2633,18.2697,86700.0
2007-12-04 11:25:00,28.42,28.45,28.39,28.4,111600.0,18.2697,18.289,18.2504,18.2569,111600.0
2007-12-04 11:30:00,28.4,28.45,28.39,28.41,154300.0,18.2569,18.289,18.2504,18.2633,154300.0
2007-12-04 11:35:00,28.41,28.42,28.36,28.38,132600.0,18.2633,18.2697,18.2312,18.244,132600.0
2007-12-04 11:40:00,28.38,28.38,28.35,28.35,221900.0,18.244,18.244,18.2247,18.2247,221900.0
2007-12-04 11:45:00,28.35,28.38,28.3,28.38,233400.0,18.2247,18.244,18.1926,18.244,233400.0
2007-12-04 11:50:00,28.38,28.45,28.34,28.45,95000.0,18.244,18.289,18.2183,18.289,95000.0
2007-12-04 11:55:00,28.45,28.5,28.41,28.43,136600.0,18.289,18.3212,18.2633,18.2762,136600.0
2007-12-04 12:00:00,28.42,28.45,28.41,28.45,84300.0,18.2697,18.289,18.2633,18.289,84300.0
2007-12-04 12:05:00,28.44,28.47,28.43,28.45,79100.0,18.2826,18.3019,18.2762,18.289,79100.0
2007-12-04 12:10:00,28.45,28.46,28.41,28.41,90000.0,18.289,18.2954,18.2633,18.2633,90000.0
2007-12-04 12:15:00,28.42,28.46,28.41,28.43,52000.0,18.2697,18.2954,18.2633,18.2762,52000.0
2007-12-04 12:20:00,28.43,28.47,28.42,28.44,68900.0,18.2762,18.3019,18.2697,18.2826,68900.0
2007-12-04 12:25:00,28.44,28.5,28.44,28.5,88700.0,18.2826,18.3212,18.2826,18.3212,88700.0
2007-12-04 12:30:00,28.49,28.55,28.49,28.53,108200.0,18.3147,18.3533,18.3147,18.3404,108200.0
2007-12-04 12:35:00,28.53,28.54,28.47,28.48,76600.0,18.3404,18.3469,18.3019,18.3083,76600.0
2007-12-04 12:40:00,28.47,28.49,28.44,28.44,55100.0,18.3019,18.3147,18.2826,18.2826,55100.0
2007-12-04 12:45:00,28.44,28.54,28.44,28.53,77100.0,18.2826,18.3469,18.2826,18.3404,77100.0
2007-12-04 12:50:00,28.53,28.53,28.48,28.48,62000.0,18.3404,18.3404,18.3083,18.3083,62000.0
2007-12-04 12:55:00,28.48,28.49,28.47,28.47,50100.0,18.3083,18.3147,18.3019,18.3019,50100.0
2007-12-04 13:00:00,28.47,28.5,28.46,28.5,55000.0,18.3019,18.3212,18.2954,18.3212,55000.0
2007-12-04 13:05:00,28.5,28.51,28.48,28.48,36700.0,18.3212,18.3276,18.3083,18.3083,36700.0
2007-12-04 13:10:00,28.49,28.49,28.48,28.48,45700.0,18.3147,18.3147,18.3083,18.3083,45700.0
2007-12-04 13:15:00,28.49,28.51,28.48,28.48,73500.0,18.3147,18.3276,18.3083,18.3083,73500.0
2007-12-04 13:20:00,28.48,28.54,28.48,28.53,133200.0,18.3083,18.3469,18.3083,18.3404,133200.0
2007-12-04 13:25:00,28.54,28.58,28.51,28.58,139400.0,18.3469,18.3726,18.3276,18.3726,139400.0
2007-12-04 13:30:00,28.58,28.62,28.57,28.61,126300.0,18.3726,18.3983,18.3662,18.3919,126300.0
2007-12-04 13:35:00,28.6,28.66,28.6,28.66,109900.0,18.3854,18.424,18.3854,18.424,109900.0
2007-12-04 13:40:00,28.66,28.78,28.65,28.77,306200.0,18.424,18.5012,18.4176,18.4947,306200.0
2007-12-04 13:45:00,28.78,28.94,28.71,28.94,666600.0,18.5012,18.604,18.4562,18.604,666600.0
2007-12-04 13:50:00,28.93,28.94,28.78,28.81,293500.0,18.5976,18.604,18.5012,18.5204,293500.0
2007-12-04 13:55:00,28.81,28.82,28.73,28.8,159300.0,18.5204,18.5269,18.469,18.514,159300.0
2007-12-04 14:00:00,28.79,28.8,28.69,28.71,116800.0,18.5076,18.514,18.4433,18.4562,116800.0
2007-12-04 14:05:00,28.71,28.74,28.69,28.73,116200.0,18.4562,18.4754,18.4433,18.469,116200.0
2007-12-04 14:10:00,28.73,28.79,28.71,28.73,291200.0,18.469,18.5076,18.4562,18.469,291200.0
2007-12-04 14:15:00,28.74,28.75,28.68,28.71,174100.0,18.4754,18.4819,18.4369,18.4562,174100.0
2007-12-04 14:20:00,28.72,28.77,28.69,28.71,182300.0,18.4626,18.4947,18.4433,18.4562,182300.0
2007-12-04 14:25:00,28.71,28.76,28.69,28.75,422800.0,18.4562,18.4883,18.4433,18.4819,422800.0
2007-12-04 14:30:00,28.75,28.76,28.69,28.7,176100.0,18.4819,18.4883,18.4433,18.4497,176100.0
2007-12-04 14:35:00,28.69,28.75,28.69,28.72,122100.0,18.4433,18.4819,18.4433,18.4626,122100.0
2007-12-04 14:40:00,28.73,28.76,28.71,28.72,149600.0,18.469,18.4883,18.4562,18.4626,149600.0
2007-12-04 14:45:00,28.73,28.77,28.72,28.76,127900.0,18.469,18.4947,18.4626,18.4883,127900.0
2007-12-04 14:50:00,28.76,28.84,28.76,28.84,233100.0,18.4883,18.5397,18.4883,18.5397,233100.0
2007-12-04 14:55:00,28.83,28.85,28.79,28.84,140800.0,18.5333,18.5462,18.5076,18.5397,140800.0
2007-12-04 15:00:00,28.83,28.85,28.78,28.8,98300.0,18.5333,18.5462,18.5012,18.514,98300.0
2007-12-04 15:05:00,28.8,28.81,28.71,28.79,171200.0,18.514,18.5204,18.4562,18.5076,171200.0
2007-12-04 15:10:00,28.78,28.81,28.74,28.76,138200.0,18.5012,18.5204,18.4754,18.4883,138200.0
2007-12-04 15:15:00,28.76,28.84,28.76,28.81,388400.0,18.4883,18.5397,18.4883,18.5204,388400.0
2007-12-04 15:20:00,28.82,28.88,28.78,28.88,211900.0,18.5269,18.5654,18.5012,18.5654,211900.0
2007-12-04 15:25:00,28.88,28.89,28.8,28.81,186500.0,18.5654,18.5719,18.514,18.5204,186500.0
2007-12-04 15:30:00,28.81,28.88,28.8,28.87,229600.0,18.5204,18.5654,18.514,18.559,229600.0
2007-12-04 15:35:00,28.88,28.91,28.87,28.89,392800.0,18.5654,18.5847,18.559,18.5719,392800.0
2007-12-04 15:40:00,28.88,28.91,28.82,28.91,447400.0,18.5654,18.5847,18.5269,18.5847,447400.0
2007-12-04 15:45:00,28.9,28.91,28.78,28.8,508600.0,18.5783,18.5847,18.5012,18.514,508600.0
2007-12-04 15:50:00,28.8,28.8,28.74,28.78,473300.0,18.514,18.514,18.4754,18.5012,473300.0
2007-12-04 15:55:00,28.78,28.81,28.74,28.75,722600.0,18.5012,18.5204,18.4754,18.4819,722600.0
2007-12-05 09:30:00,29.05,29.15,28.82,28.91,486900.0,18.6747,18.739,18.5269,18.5847,486900.0
2007-12-05 09:35:00,28.91,29.17,28.9,29.15,308600.0,18.5847,18.7519,18.5783,18.739,308600.0
2007-12-05 09:40:00,29.14,29.16,29.05,29.13,227800.0,18.7326,18.7454,18.6747,18.7261,227800.0
2007-12-05 09:45:00,29.13,29.14,29.07,29.12,166700.0,18.7261,18.7326,18.6876,18.7197,166700.0
2007-12-05 09:50:00,29.12,29.13,28.94,28.97,169900.0,18.7197,18.7261,18.604,18.6233,169900.0
2007-12-05 09:55:00,28.97,28.98,28.82,28.84,157400.0,18.6233,18.6297,18.5269,18.5397,157400.0
2007-12-05 10:00:00,28.84,28.96,28.76,28.95,196500.0,18.5397,18.6169,18.4883,18.6104,196500.0
2007-12-05 10:05:00,28.95,28.95,28.81,28.82,112500.0,18.6104,18.6104,18.5204,18.5269,112500.0
2007-12-05 10:10:00,28.82,28.84,28.67,28.69,188500.0,18.5269,18.5397,18.4304,18.4433,188500.0
2007-12-05 10:15:00,28.7,28.77,28.68,28.77,126200.0,18.4497,18.4947,18.4369,18.4947,126200.0
2007-12-05 10:20:00,28.77,28.82,28.74,28.81,121400.0,18.4947,18.5269,18.4754,18.5204,121400.0
2007-12-05 10:25:00,28.81,28.89,28.79,28.87,99600.0,18.5204,18.5719,18.5076,18.559,99600.0
2007-12-05 10:30:00,28.87,28.88,28.8,28.81,114200.0,18.559,18.5654,18.514,18.5204,114200.0
2007-12-05 10:35:00,28.81,28.82,28.78,28.79,338400.0,18.5204,18.5269,18.5012,18.5076,338400.0
2007-12-05 10:40:00,28.79,28.8,28.78,28.8,111700.0,18.5076,18.514,18.5012,18.514,111700.0
2007-12-05 10:45:00,28.79,28.87,28.79,28.84,80900.0,18.5076,18.559,18.5076,18.5397,80900.0
2007-12-05 10:50:00,28.85,28.85,28.81,28.82,55300.0,18.5462,18.5462,18.5204,18.5269,55300.0
2007-12-05 10:55:00,28.81,28.85,28.81,28.81,80100.0,18.5204,18.5462,18.5204,18.5204,80100.0
2007-12-05 11:00:00,28.81,28.82,28.77,28.77,63900.0,18.5204,18.5269,18.4947,18.4947,63900.0
2007-12-05 11:05:00,28.77,28.83,28.77,28.81,108200.0,18.4947,18.5333,18.4947,18.5204,108200.0
2007-12-05 11:10:00,28.8,28.97,28.8,28.95,181800.0,18.514,18.6233,18.514,18.6104,181800.0
2007-12-05 11:15:00,28.96,29.0,28.95,28.99,105400.0,18.6169,18.6426,18.6104,18.6361,105400.0
2007-12-05 11:20:00,28.98,29.0,28.96,28.97,54900.0,18.6297,18.6426,18.6169,18.6233,54900.0
2007-12-05 11:25:00,28.97,29.0,28.93,28.98,102900.0,18.6233,18.6426,18.5976,18.6297,102900.0
2007-12-05 11:30:00,28.98,28.99,28.93,28.95,85000.0,18.6297,18.6361,18.5976,18.6104,85000.0
2007-12-05 11:35:00,28.95,28.95,28.89,28.89,114000.0,18.6104,18.6104,18.5719,18.5719,114000.0
2007-12-05 11:40:00,28.9,28.96,28.89,28.95,134800.0,18.5783,18.6169,18.5719,18.6104,134800.0
2007-12-05 11:45:00,28.96,29.0,28.95,28.98,66400.0,18.6169,18.6426,18.6104,18.6297,66400.0
2007-12-05 11:50:00,28.98,29.0,28.97,28.99,42700.0,18.6297,18.6426,18.6233,18.6361,42700.0
2007-12-05 11:55:00,28.98,29.02,28.98,29.0,120600.0,18.6297,18.6554,18.6297,18.6426,120600.0
2007-12-05 12:00:00,29.01,29.05,28.97,28.98,119400.0,18.649,18.6747,18.6233,18.6297,119400.0
2007-12-05 12:05:00,28.97,28.98,28.9,28.91,102700.0,18.6233,18.6297,18.5783,18.5847,102700.0
2007-12-05 12:10:00,28.91,28.92,28.9,28.91,54600.0,18.5847,18.5911,18.5783,18.5847,54600.0
2007-12-05 12:15:00,28.91,28.92,28.89,28.9,85900.0,18.5847,18.5911,18.5719,18.5783,85900.0
2007-12-05 12:20:00,28.89,28.92,28.86,28.91,103900.0,18.5719,18.5911,18.5526,18.5847,103900.0
2007-12-05 12:25:00,28.92,29.0,28.91,28.99,155800.0,18.5911,18.6426,18.5847,18.6361,155800.0
2007-12-05 12:30:00,28.99,29.0,28.93,28.94,99000.0,18.6361,18.6426,18.5976,18.604,99000.0
2007-12-05 12:35:00,28.94,28.95,28.91,28.91,53800.0,18.604,18.6104,18.5847,18.5847,53800.0
2007-12-05 12:40:00,28.91,28.94,28.91,28.92,62000.0,18.5847,18.604,18.5847,18.5911,62000.0
2007-12-05 12:45:00,28.93,28.97,28.92,28.95,82600.0,18.5976,18.6233,18.5911,18.6104,82600.0
2007-12-05 12:50:00,28.94,28.97,28.83,28.85,185400.0,18.604,18.6233,18.5333,18.5462,185400.0
2007-12-05 12:55:00,28.85,28.87,28.8,28.85,172100.0,18.5462,18.559,18.514,18.5462,172100.0
2007-12-05 13:00:00,28.84,28.89,28.8,28.86,142800.0,18.5397,18.5719,18.514,18.5526,142800.0
2007-12-05 13:05:00,28.85,28.87,28.81,28.81,139400.0,18.5462,18.559,18.5204,18.5204,139400.0
2007-12-05 13:10:00,28.81,28.88,28.78,28.84,307700.0,18.5204,18.5654,18.5012,18.5397,307700.0
2007-12-05 13:15:00,28.84,28.84,28.79,28.8,192000.0,18.5397,18.5397,18.5076,18.514,192000.0
2007-12-05 13:20:00,28.8,28.85,28.78,28.82,101100.0,18.514,18.5462,18.5012,18.5269,101100.0
2007-12-05 13:25:00,28.82,28.87,28.82,28.85,54600.0,18.5269,18.559,18.5269,18.5462,54600.0
2007-12-05 13:30:00,28.86,28.95,28.86,28.93,69200.0,18.5526,18.6104,18.5526,18.5976,69200.0
2007-12-05 13:35:00,28.93,28.97,28.91,28.95,91900.0,18.5976,18.6233,18.5847,18.6104,91900.0
2007-12-05 13:40:00,28.95,28.99,28.94,28.98,73500.0,18.6104,18.6361,18.604,18.6297,73500.0
2007-12-05 13:45:00,28.98,29.0,28.98,28.99,88600.0,18.6297,18.6426,18.6297,18.6361,88600.0
2007-12-05 13:50:00,29.0,29.01,28.98,29.0,100900.0,18.6426,18.649,18.6297,18.6426,100900.0
2007-12-05 13:55:00,29.01,29.01,28.9,28.94,140500.0,18.649,18.649,18.5783,18.604,140500.0
2007-12-05 14:00:00,28.94,28.96,28.93,28.96,85900.0,18.604,18.6169,18.5976,18.6169,85900.0
2007-12-05 14:05:00,28.96,28.99,28.94,28.98,133200.0,18.6169,18.6361,18.604,18.6297,133200.0
2007-12-05 14:10:00,28.98,29.0,28.97,28.97,65300.0,18.6297,18.6426,18.6233,18.6233,65300.0
2007-12-05 14:15:00,28.97,28.98,28.92,28.96,106800.0,18.6233,18.6297,18.5911,18.6169,106800.0
2007-12-05 14:20:00,28.96,28.97,28.81,28.81,178000.0,18.6169,18.6233,18.5204,18.5204,178000.0
2007-12-05 14:25:00,28.81,28.84,28.76,28.81,109900.0,18.5204,18.5397,18.4883,18.5204,109900.0
2007-12-05 14:30:00,28.81,28.85,28.78,28.78,195900.0,18.5204,18.5462,18.5012,18.5012,195900.0
2007-12-05 14:35:00,28.78,28.79,28.73,28.75,134900.0,18.5012,18.5076,18.469,18.4819,134900.0
2007-12-05 14:40:00,28.75,28.81,28.75,28.78,88000.0,18.4819,18.5204,18.4819,18.5012,88000.0
2007-12-05 14:45:00,28.78,28.82,28.78,28.8,62000.0,18.5012,18.5269,18.5012,18.514,62000.0
2007-12-05 14:50:00,28.8,28.81,28.67,28.68,100600.0,18.514,18.5204,18.4304,18.4369,100600.0
2007-12-05 14:55:00,28.68,28.78,28.67,28.76,158000.0,18.4369,18.5012,18.4304,18.4883,158000.0
2007-12-05 15:00:00,28.76,28.76,28.72,28.74,95000.0,18.4883,18.4883,18.4626,18.4754,95000.0
2007-12-05 15:05:00,28.73,28.74,28.71,28.72,74500.0,18.469,18.4754,18.4562,18.4626,74500.0
2007-12-05 15:10:00,28.72,28.86,28.71,28.86,154200.0,18.4626,18.5526,18.4562,18.5526,154200.0
2007-12-05 15:15:00,28.85,28.91,28.82,28.91,120400.0,18.5462,18.5847,18.5269,18.5847,120400.0
2007-12-05 15:20:00,28.91,28.92,28.81,28.81,141400.0,18.5847,18.5911,18.5204,18.5204,141400.0
2007-12-05 15:25:00,28.81,28.83,28.76,28.79,147200.0,18.5204,18.5333,18.4883,18.5076,147200.0
2007-12-05 15:30:00,28.79,28.8,28.75,28.76,141400.0,18.5076,18.514,18.4819,18.4883,141400.0
2007-12-05 15:35:00,28.75,28.88,28.75,28.86,852100.0,18.4819,18.5654,18.4819,18.5526,852100.0
2007-12-05 15:40:00,28.86,28.95,28.85,28.95,187500.0,18.5526,18.6104,18.5462,18.6104,187500.0
2007-12-05 15:45:00,28.94,28.95,28.89,28.93,166800.0,18.604,18.6104,18.5719,18.5976,166800.0
2007-12-05 15:50:00,28.94,28.97,28.92,28.94,239100.0,18.604,18.6233,18.5911,18.604,239100.0
2007-12-05 15:55:00,28.94,29.0,28.93,28.99,441100.0,18.604,18.6426,18.5976,18.6361,441100.0
2007-12-06 09:30:00,28.84,28.84,28.58,28.73,211800.0,18.5397,18.5397,18.3726,18.469,211800.0
2007-12-06 09:35:00,28.72,28.8,28.72,28.78,92700.0,18.4626,18.514,18.4626,18.5012,92700.0
2007-12-06 09:40:00,28.78,28.98,28.77,28.94,142500.0,18.5012,18.6297,18.4947,18.604,142500.0
2007-12-06 09:45:00,28.94,29.19,28.94,29.06,176200.0,18.604,18.7647,18.604,18.6811,176200.0
2007-12-06 09:50:00,29.05,29.16,29.03,29.07,172200.0,18.6747,18.7454,18.6619,18.6876,172200.0
2007-12-06 09:55:00,29.06,29.16,29.04,29.13,129000.0,18.6811,18.7454,18.6683,18.7261,129000.0
2007-12-06 10:00:00,29.15,29.17,29.01,29.05,100700.0,18.739,18.7519,18.649,18.6747,100700.0
2007-12-06 10:05:00,29.04,29.04,28.97,29.01,69300.0,18.6683,18.6683,18.6233,18.649,69300.0
2007-12-06 10:10:00,29.01,29.15,29.01,29.11,148600.0,18.649,18.739,18.649,18.7133,148600.0
2007-12-06 10:15:00,29.1,29.14,29.07,29.13,122500.0,18.7069,18.7326,18.6876,18.7261,122500.0
2007-12-06 10:20:00,29.12,29.2,29.09,29.1,136000.0,18.7197,18.7711,18.7004,18.7069,136000.0
2007-12-06 10:25:00,29.1,29.12,29.07,29.09,111500.0,18.7069,18.7197,18.6876,18.7004,111500.0
2007-12-06 10:30:00,29.09,29.11,29.04,29.09,112400.0,18.7004,18.7133,18.6683,18.7004,112400.0
2007-12-06 10:35:00,29.09,29.12,29.07,29.11,76100.0,18.7004,18.7197,18.6876,18.7133,76100.0
2007-12-06 10:40:00,29.11,29.13,29.06,29.12,145500.0,18.7133,18.7261,18.6811,18.7197,145500.0
2007-12-06 10:45:00,29.12,29.21,29.12,29.2,125700.0,18.7197,18.7776,18.7197,18.7711,125700.0
2007-12-06 10:50:00,29.2,29.33,29.19,29.32,211900.0,18.7711,18.8547,18.7647,18.8483,211900.0
2007-12-06 10:55:00,29.32,29.38,29.26,29.33,255700.0,18.8483,18.8869,18.8097,18.8547,255700.0
2007-12-06 11:00:00,29.32,29.34,29.24,29.32,251000.0,18.8483,18.8611,18.7969,18.8483,251000.0
2007-12-06 11:05:00,29.33,29.33,29.22,29.24,159800.0,18.8547,18.8547,18.784,18.7969,159800.0
2007-12-06 11:10:00,29.24,29.28,29.23,29.26,81200.0,18.7969,18.8226,18.7904,18.8097,81200.0
2007-12-06 11:15:00,29.27,29.32,29.25,29.31,207100.0,18.8161,18.8483,18.8033,18.8419,207100.0
2007-12-06 11:20:00,29.31,29.32,29.25,29.28,68700.0,18.8419,18.8483,18.8033,18.8226,68700.0
2007-12-06 11:25:00,29.27,29.3,29.22,29.27,101000.0,18.8161,18.8354,18.784,18.8161,101000.0
2007-12-06 11:30:00,29.27,29.28,29.21,29.23,91700.0,18.8161,18.8226,18.7776,18.7904,91700.0
2007-12-06 11:35:00,29.23,29.32,29.22,29.25,147700.0,18.7904,18.8483,18.784,18.8033,147700.0
2007-12-06 11:40:00,29.25,29.27,29.21,29.21,39200.0,18.8033,18.8161,18.7776,18.7776,39200.0
2007-12-06 11:45:00,29.21,29.22,29.14,29.15,91000.0,18.7776,18.784,18.7326,18.739,91000.0
2007-12-06 11:50:00,29.14,29.16,29.06,29.06,165500.0,18.7326,18.7454,18.6811,18.6811,165500.0
2007-12-06 11:55:00,29.07,29.15,29.07,29.09,147500.0,18.6876,18.739,18.6876,18.7004,147500.0
2007-12-06 12:00:00,29.09,29.16,29.08,29.15,89500.0,18.7004,18.7454,18.694,18.739,89500.0
2007-12-06 12:05:00,29.15,29.22,29.14,29.19,50100.0,18.739,18.784,18.7326,18.7647,50100.0
2007-12-06 12:10:00,29.18,29.22,29.14,29.16,74300.0,18.7583,18.784,18.7326,18.7454,74300.0
2007-12-06 12:15:00,29.16,29.16,29.1,29.11,46900.0,18.7454,18.7454,18.7069,18.7133,46900.0
2007-12-06 12:20:00,29.1,29.17,29.1,29.15,72900.0,18.7069,18.7519,18.7069,18.739,72900.0
2007-12-06 12:25:00,29.14,29.16,29.12,29.15,55700.0,18.7326,18.7454,18.7197,18.739,55700.0
2007-12-06 12:30:00,29.16,29.18,29.14,29.15,59000.0,18.7454,18.7583,18.7326,18.739,59000.0
2007-12-06 12:35:00,29.15,29.19,29.14,29.19,114400.0,18.739,18.7647,18.7326,18.7647,114400.0
2007-12-06 12:40:00,29.18,29.2,29.16,29.17,112500.0,18.7583,18.7711,18.7454,18.7519,112500.0
2007-12-06 12:45:00,29.17,29.23,29.16,29.22,137700.0,18.7519,18.7904,18.7454,18.784,137700.0
2007-12-06 12:50:00,29.22,29.22,29.18,29.19,52600.0,18.784,18.784,18.7583,18.7647,52600.0
2007-12-06 12:55:00,29.19,29.24,29.18,29.22,44000.0,18.7647,18.7969,18.7583,18.784,44000.0
2007-12-06 13:00:00,29.22,29.32,29.22,29.3,126500.0,18.784,18.8483,18.784,18.8354,126500.0
2007-12-06 13:05:00,29.3,29.3,29.25,29.26,50600.0,18.8354,18.8354,18.8033,18.8097,50600.0
2007-12-06 13:10:00,29.26,29.29,29.24,29.24,34700.0,18.8097,18.829,18.7969,18.7969,34700.0
2007-12-06 13:15:00,29.25,29.25,29.15,29.15,96200.0,18.8033,18.8033,18.739,18.739,96200.0
2007-12-06 13:20:00,29.15,29.19,29.13,29.16,99000.0,18.739,18.7647,18.7261,18.7454,99000.0
2007-12-06 13:25:00,29.16,29.17,29.14,29.16,81400.0,18.7454,18.7519,18.7326,18.7454,81400.0
2007-12-06 13:30:00,29.16,29.16,29.08,29.1,146900.0,18.7454,18.7454,18.694,18.7069,146900.0
2007-12-06 13:35:00,29.11,29.16,29.08,29.16,141400.0,18.7133,18.7454,18.694,18.7454,141400.0
2007-12-06 13:40:00,29.15,29.18,29.14,29.17,72400.0,18.739,18.7583,18.7326,18.7519,72400.0
2007-12-06 13:45:00,29.16,29.18,29.12,29.15,52200.0,18.7454,18.7583,18.7197,18.739,52200.0
2007-12-06 13:50:00,29.15,29.17,29.13,29.15,77300.0,18.739,18.7519,18.7261,18.739,77300.0
2007-12-06 13:55:00,29.15,29.16,29.04,29.05,93800.0,18.739,18.7454,18.6683,18.6747,93800.0
2007-12-06 14:00:00,29.05,29.06,29.04,29.04,59000.0,18.6747,18.6811,18.6683,18.6683,59000.0
2007-12-06 14:05:00,29.05,29.17,29.04,29.16,109400.0,18.6747,18.7519,18.6683,18.7454,109400.0
2007-12-06 14:10:00,29.15,29.18,29.13,29.16,65900.0,18.739,18.7583,18.7261,18.7454,65900.0
2007-12-06 14:15:00,29.15,29.26,29.15,29.26,113300.0,18.739,18.8097,18.739,18.8097,113300.0
2007-12-06 14:20:00,29.26,29.32,29.25,29.29,134600.0,18.8097,18.8483,18.8033,18.829,134600.0
2007-12-06 14:25:00,29.29,29.34,29.29,29.33,93800.0,18.829,18.8611,18.829,18.8547,93800.0
2007-12-06 14:30:00,29.33,29.38,29.32,29.36,85700.0,18.8547,18.8869,18.8483,18.874,85700.0
2007-12-06 14:35:00,29.37,29.43,29.34,29.38,207600.0,18.8804,18.919,18.8611,18.8869,207600.0
2007-12-06 14:40:00,29.39,29.46,29.39,29.46,113400.0,18.8933,18.9383,18.8933,18.9383,113400.0
2007-12-06 14:45:00,29.47,29.47,29.43,29.46,61400.0,18.9447,18.9447,18.919,18.9383,61400.0
2007-12-06 14:50:00,29.45,29.5,29.44,29.48,125500.0,18.9319,18.964,18.9254,18.9511,125500.0
2007-12-06 14:55:00,29.48,29.52,29.46,29.49,181000.0,18.9511,18.9769,18.9383,18.9576,181000.0
2007-12-06 15:00:00,29.49,29.55,29.49,29.54,141200.0,18.9576,18.9961,18.9576,18.9897,141200.0
2007-12-06 15:05:00,29.54,29.58,29.52,29.53,256400.0,18.9897,19.0154,18.9769,18.9833,256400.0
2007-12-06 15:10:00,29.53,29.54,29.44,29.44,160800.0,18.9833,18.9897,18.9254,18.9254,160800.0
2007-12-06 15:15:00,29.44,29.5,29.44,29.47,134000.0,18.9254,18.964,18.9254,18.9447,134000.0
2007-12-06 15:20:00,29.47,29.53,29.45,29.5,140600.0,18.9447,18.9833,18.9319,18.964,140600.0
2007-12-06 15:25:00,29.5,29.59,29.48,29.59,134000.0,18.964,19.0219,18.9511,19.0219,134000.0
2007-12-06 15:30:00,29.59,29.6,29.52,29.53,196000.0,19.0219,19.0283,18.9769,18.9833,196000.0
2007-12-06 15:35:00,29.53,29.66,29.53,29.64,246300.0,18.9833,19.0669,18.9833,19.054,246300.0
2007-12-06 15:40:00,29.63,29.64,29.59,29.62,205800.0,19.0476,19.054,19.0219,19.0411,205800.0
2007-12-06 15:45:00,29.62,29.64,29.61,29.63,206900.0,19.0411,19.054,19.0347,19.0476,206900.0
2007-12-06 15:50:00,29.64,29.65,29.62,29.62,423800.0,19.054,19.0604,19.0411,19.0411,423800.0
2007-12-06 15:55:00,29.62,29.63,29.47,29.47,948100.0,19.0411,19.0476,18.9447,18.9447,948100.0
2007-12-07 09:30:00,29.66,29.75,29.47,29.48,303000.0,19.0669,19.1247,18.9447,18.9511,303000.0
2007-12-07 09:35:00,29.48,29.51,29.41,29.5,223300.0,18.9511,18.9704,18.9061,18.964,223300.0
2007-12-07 09:40:00,29.5,29.53,29.46,29.51,148100.0,18.964,18.9833,18.9383,18.9704,148100.0
2007-12-07 09:45:00,29.52,29.56,29.51,29.52,125700.0,18.9769,19.0026,18.9704,18.9769,125700.0
2007-12-07 09:50:00,29.52,29.52,29.33,29.41,216200.0,18.9769,18.9769,18.8547,18.9061,216200.0
2007-12-07 09:55:00,29.42,29.43,29.35,29.4,196400.0,18.9126,18.919,18.8676,18.8997,196400.0
2007-12-07 10:00:00,29.4,29.55,29.39,29.53,193000.0,18.8997,18.9961,18.8933,18.9833,193000.0
2007-12-07 10:05:00,29.53,29.62,29.5,29.56,106400.0,18.9833,19.0411,18.964,19.0026,106400.0
2007-12-07 10:10:00,29.56,29.58,29.44,29.48,165400.0,19.0026,19.0154,18.9254,18.9511,165400.0
2007-12-07 10:15:00,29.48,29.48,29.42,29.44,83900.0,18.9511,18.9511,18.9126,18.9254,83900.0
2007-12-07 10:20:00,29.43,29.5,29.42,29.48,108300.0,18.919,18.964,18.9126,18.9511,108300.0
2007-12-07 10:25:00,29.49,29.5,29.39,29.43,87100.0,18.9576,18.964,18.8933,18.919,87100.0
2007-12-07 10:30:00,29.43,29.47,29.42,29.45,84800.0,18.919,18.9447,18.9126,18.9319,84800.0
2007-12-07 10:35:00,29.45,29.48,29.44,29.48,88200.0,18.9319,18.9511,18.9254,18.9511,88200.0
2007-12-07 10:40:00,29.48,29.48,29.45,29.47,64900.0,18.9511,18.9511,18.9319,18.9447,64900.0
2007-12-07 10:45:00,29.46,29.52,29.41,29.52,210500.0,18.9383,18.9769,18.9061,18.9769,210500.0
2007-12-07 10:50:00,29.52,29.55,29.5,29.53,113400.0,18.9769,18.9961,18.964,18.9833,113400.0
2007-12-07 10:55:00,29.53,29.54,29.5,29.51,98000.0,18.9833,18.9897,18.964,18.9704,98000.0
2007-12-07 11:00:00,29.51,29.55,29.47,29.52,129400.0,18.9704,18.9961,18.9447,18.9769,129400.0
2007-12-07 11:05:00,29.51,29.57,29.5,29.51,58700.0,18.9704,19.009,18.964,18.9704,58700.0
2007-12-07 11:10:00,29.5,29.54,29.49,29.51,114000.0,18.964,18.9897,18.9576,18.9704,114000.0
2007-12-07 11:15:00,29.51,29.52,29.5,29.5,37300.0,18.9704,18.9769,18.964,18.964,37300.0
2007-12-07 11:20:00,29.5,29.51,29.48,29.5,43200.0,18.964,18.9704,18.9511,18.964,43200.0
2007-12-07 11:25:00,29.51,29.53,29.5,29.51,42800.0,18.9704,18.9833,18.964,18.9704,42800.0
2007-12-07 11:30:00,29.5,29.51,29.49,29.51,102800.0,18.964,18.9704,18.9576,18.9704,102800.0
2007-12-07 11:35:00,29.52,29.59,29.51,29.58,61200.0,18.9769,19.0219,18.9704,19.0154,61200.0
2007-12-07 11:40:00,29.59,29.66,29.58,29.65,80300.0,19.0219,19.0669,19.0154,19.0604,80300.0
2007-12-07 11:45:00,29.66,29.67,29.62,29.62,83500.0,19.0669,19.0733,19.0411,19.0411,83500.0
2007-12-07 11:50:00,29.62,29.64,29.57,29.58,54100.0,19.0411,19.054,19.009,19.0154,54100.0
2007-12-07 11:55:00,29.58,29.59,29.56,29.59,35000.0,19.0154,19.0219,19.0026,19.0219,35000.0
2007-12-07 12:00:00,29.59,29.64,29.57,29.64,78500.0,19.0219,19.054,19.009,19.054,78500.0
2007-12-07 12:05:00,29.63,29.67,29.63,29.67,59800.0,19.0476,19.0733,19.0476,19.0733,59800.0
2007-12-07 12:10:00,29.67,29.7,29.64,29.65,95100.0,19.0733,19.0926,19.054,19.0604,95100.0
2007-12-07 12:15:00,29.66,29.68,29.52,29.65,213300.0,19.0669,19.0797,18.9769,19.0604,213300.0
2007-12-07 12:20:00,29.65,29.66,29.64,29.65,46400.0,19.0604,19.0669,19.054,19.0604,46400.0
2007-12-07 12:25:00,29.65,29.68,29.62,29.67,110900.0,19.0604,19.0797,19.0411,19.0733,110900.0
2007-12-07 12:30:00,29.66,29.68,29.64,29.66,71500.0,19.0669,19.0797,19.054,19.0669,71500.0
2007-12-07 12:35:00,29.66,29.67,29.64,29.64,86100.0,19.0669,19.0733,19.054,19.054,86100.0
2007-12-07 12:40:00,29.64,29.67,29.64,29.66,39400.0,19.054,19.0733,19.054,19.0669,39400.0
2007-12-07 12:45:00,29.67,29.68,29.66,29.66,34600.0,19.0733,19.0797,19.0669,19.0669,34600.0
2007-12-07 12:50:00,29.67,29.67,29.65,29.65,39900.0,19.0733,19.0733,19.0604,19.0604,39900.0
2007-12-07 12:55:00,29.65,29.66,29.62,29.63,67300.0,19.0604,19.0669,19.0411,19.0476,67300.0
2007-12-07 13:00:00,29.63,29.65,29.6,29.65,100800.0,19.0476,19.0604,19.0283,19.0604,100800.0
2007-12-07 13:05:00,29.64,29.65,29.62,29.62,54900.0,19.054,19.0604,19.0411,19.0411,54900.0
2007-12-07 13:10:00,29.62,29.64,29.6,29.63,58400.0,19.0411,19.054,19.0283,19.0476,58400.0
2007-12-07 13:15:00,29.63,29.64,29.56,29.57,63300.0,19.0476,19.054,19.0026,19.009,63300.0
2007-12-07 13:20:00,29.57,29.58,29.5,29.51,87700.0,19.009,19.0154,18.964,18.9704,87700.0
2007-12-07 13:25:00,29.51,29.51,29.44,29.45,128500.0,18.9704,18.9704,18.9254,18.9319,128500.0
2007-12-07 13:30:00,29.45,29.5,29.45,29.47,83800.0,18.9319,18.964,18.9319,18.9447,83800.0
2007-12-07 13:35:00,29.47,29.47,29.41,29.42,81000.0,18.9447,18.9447,18.9061,18.9126,81000.0
2007-12-07 13:40:00,29.41,29.47,29.37,29.47,123600.0,18.9061,18.9447,18.8804,18.9447,123600.0
2007-12-07 13:45:00,29.47,29.48,29.42,29.45,77200.0,18.9447,18.9511,18.9126,18.9319,77200.0
2007-12-07 13:50:00,29.44,29.45,29.43,29.44,75500.0,18.9254,18.9319,18.919,18.9254,75500.0
2007-12-07 13:55:00,29.43,29.44,29.43,29.44,59800.0,18.919,18.9254,18.919,18.9254,59800.0
2007-12-07 14:00:00,29.44,29.46,29.42,29.46,78700.0,18.9254,18.9383,18.9126,18.9383,78700.0
2007-12-07 14:05:00,29.46,29.5,29.44,29.5,134900.0,18.9383,18.964,18.9254,18.964,134900.0
2007-12-07 14:10:00,29.5,29.51,29.45,29.46,251800.0,18.964,18.9704,18.9319,18.9383,251800.0
2007-12-07 14:15:00,29.46,29.47,29.41,29.43,87100.0,18.9383,18.9447,18.9061,18.919,87100.0
2007-12-07 14:20:00,29.44,29.44,29.39,29.43,200800.0,18.9254,18.9254,18.8933,18.919,200800.0
2007-12-07 14:25:00,29.43,29.44,29.4,29.4,66500.0,18.919,18.9254,18.8997,18.8997,66500.0
2007-12-07 14:30:00,29.4,29.43,29.39,29.4,156200.0,18.8997,18.919,18.8933,18.8997,156200.0
2007-12-07 14:35:00,29.41,29.42,29.4,29.4,104400.0,18.9061,18.9126,18.8997,18.8997,104400.0
2007-12-07 14:40:00,29.4,29.46,29.39,29.4,149400.0,18.8997,18.9383,18.8933,18.8997,149400.0
2007-12-07 14:45:00,29.41,29.41,29.4,29.41,138200.0,18.9061,18.9061,18.8997,18.9061,138200.0
2007-12-07 14:50:00,29.41,29.41,29.34,29.38,141400.0,18.9061,18.9061,18.8611,18.8869,141400.0
2007-12-07 14:55:00,29.38,29.43,29.38,29.42,97000.0,18.8869,18.919,18.8869,18.9126,97000.0
2007-12-07 15:00:00,29.42,29.45,29.41,29.43,86000.0,18.9126,18.9319,18.9061,18.919,86000.0
2007-12-07 15:05:00,29.44,29.53,29.43,29.49,164800.0,18.9254,18.9833,18.919,18.9576,164800.0
2007-12-07 15:10:00,29.49,29.56,29.46,29.53,153500.0,18.9576,19.0026,18.9383,18.9833,153500.0
2007-12-07 15:15:00,29.53,29.54,29.46,29.48,187700.0,18.9833,18.9897,18.9383,18.9511,187700.0
2007-12-07 15:20:00,29.49,29.51,29.43,29.5,116800.0,18.9576,18.9704,18.919,18.964,116800.0
2007-12-07 15:25:00,29.51,29.52,29.47,29.51,155300.0,18.9704,18.9769,18.9447,18.9704,155300.0
2007-12-07 15:30:00,29.52,29.52,29.42,29.5,198200.0,18.9769,18.9769,18.9126,18.964,198200.0
2007-12-07 15:35:00,29.5,29.54,29.47,29.54,188500.0,18.964,18.9897,18.9447,18.9897,188500.0
2007-12-07 15:40:00,29.54,29.54,29.48,29.48,207900.0,18.9897,18.9897,18.9511,18.9511,207900.0
2007-12-07 15:45:00,29.49,29.55,29.48,29.52,290900.0,18.9576,18.9961,18.9511,18.9769,290900.0
2007-12-07 15:50:00,29.52,29.54,29.42,29.45,324100.0,18.9769,18.9897,18.9126,18.9319,324100.0
2007-12-07 15:55:00,29.45,29.52,29.45,29.51,301900.0,18.9319,18.9769,18.9319,18.9704,301900.0
2007-12-10 09:30:00,29.2,29.62,29.13,29.41,305300.0,18.7711,19.0411,18.7261,18.9061,305300.0
2007-12-10 09:35:00,29.41,29.42,29.2,29.2,105400.0,18.9061,18.9126,18.7711,18.7711,105400.0
2007-12-10 09:40:00,29.2,29.23,29.12,29.14,124600.0,18.7711,18.7904,18.7197,18.7326,124600.0
2007-12-10 09:45:00,29.14,29.14,29.05,29.09,222300.0,18.7326,18.7326,18.6747,18.7004,222300.0
2007-12-10 09:50:00,29.07,29.33,29.06,29.21,186800.0,18.6876,18.8547,18.6811,18.7776,186800.0
2007-12-10 09:55:00,29.21,29.37,29.16,29.33,113300.0,18.7776,18.8804,18.7454,18.8547,113300.0
2007-12-10 10:00:00,29.33,29.44,29.33,29.41,162100.0,18.8547,18.9254,18.8547,18.9061,162100.0
2007-12-10 10:05:00,29.41,29.52,29.41,29.51,284300.0,18.9061,18.9769,18.9061,18.9704,284300.0
2007-12-10 10:10:00,29.5,29.53,29.33,29.38,219300.0,18.964,18.9833,18.8547,18.8869,219300.0
2007-12-10 10:15:00,29.38,29.4,29.33,29.33,77600.0,18.8869,18.8997,18.8547,18.8547,77600.0
2007-12-10 10:20:00,29.33,29.4,29.26,29.39,135400.0,18.8547,18.8997,18.8097,18.8933,135400.0
2007-12-10 10:25:00,29.4,29.4,29.24,29.24,108200.0,18.8997,18.8997,18.7969,18.7969,108200.0
2007-12-10 10:30:00,29.25,29.37,29.23,29.34,89600.0,18.8033,18.8804,18.7904,18.8611,89600.0
2007-12-10 10:35:00,29.34,29.34,29.28,29.3,45500.0,18.8611,18.8611,18.8226,18.8354,45500.0
2007-12-10 10:40:00,29.29,29.36,29.29,29.34,100200.0,18.829,18.874,18.829,18.8611,100200.0
2007-12-10 10:45:00,29.34,29.34,29.29,29.3,76400.0,18.8611,18.8611,18.829,18.8354,76400.0
2007-12-10 10:50:00,29.29,29.3,29.25,29.28,114100.0,18.829,18.8354,18.8033,18.8226,114100.0
2007-12-10 10:55:00,29.28,29.34,29.28,29.33,111700.0,18.8226,18.8611,18.8226,18.8547,111700.0
2007-12-10 11:00:00,29.33,29.34,29.31,29.33,88200.0,18.8547,18.8611,18.8419,18.8547,88200.0
2007-12-10 11:05:00,29.34,29.36,29.31,29.32,103300.0,18.8611,18.874,18.8419,18.8483,103300.0
2007-12-10 11:10:00,29.31,29.33,29.3,29.32,111600.0,18.8419,18.8547,18.8354,18.8483,111600.0
2007-12-10 11:15:00,29.32,29.33,29.3,29.3,102100.0,18.8483,18.8547,18.8354,18.8354,102100.0
2007-12-10 11:20:00,29.31,29.31,29.28,29.29,76700.0,18.8419,18.8419,18.8226,18.829,76700.0
2007-12-10 11:25:00,29.29,29.29,29.28,29.29,86900.0,18.829,18.829,18.8226,18.829,86900.0
2007-12-10 11:30:00,29.28,29.31,29.28,29.3,82500.0,18.8226,18.8419,18.8226,18.8354,82500.0
2007-12-10 11:35:00,29.31,29.31,29.28,29.28,76200.0,18.8419,18.8419,18.8226,18.8226,76200.0
2007-12-10 11:40:00,29.28,29.29,29.24,29.24,80700.0,18.8226,18.829,18.7969,18.7969,80700.0
2007-12-10 11:45:00,29.25,29.25,29.2,29.23,100700.0,18.8033,18.8033,18.7711,18.7904,100700.0
2007-12-10 11:50:00,29.22,29.24,29.16,29.23,230700.0,18.784,18.7969,18.7454,18.7904,230700.0
2007-12-10 11:55:00,29.22,29.23,29.2,29.23,117900.0,18.784,18.7904,18.7711,18.7904,117900.0
2007-12-10 12:00:00,29.22,29.25,29.21,29.21,102500.0,18.784,18.8033,18.7776,18.7776,102500.0
2007-12-10 12:05:00,29.21,29.23,29.2,29.21,73300.0,18.7776,18.7904,18.7711,18.7776,73300.0
2007-12-10 12:10:00,29.22,29.22,29.2,29.2,68000.0,18.784,18.784,18.7711,18.7711,68000.0
2007-12-10 12:15:00,29.2,29.21,29.2,29.21,81100.0,18.7711,18.7776,18.7711,18.7776,81100.0
2007-12-10 12:20:00,29.2,29.24,29.2,29.24,108500.0,18.7711,18.7969,18.7711,18.7969,108500.0
2007-12-10 12:25:00,29.24,29.27,29.23,29.23,122700.0,18.7969,18.8161,18.7904,18.7904,122700.0
2007-12-10 12:30:00,29.23,29.26,29.23,29.26,60700.0,18.7904,18.8097,18.7904,18.8097,60700.0
2007-12-10 12:35:00,29.25,29.27,29.25,29.26,65200.0,18.8033,18.8161,18.8033,18.8097,65200.0
2007-12-10 12:40:00,29.27,29.3,29.26,29.3,87400.0,18.8161,18.8354,18.8097,18.8354,87400.0
2007-12-10 12:45:00,29.3,29.32,29.29,29.32,78800.0,18.8354,18.8483,18.829,18.8483,78800.0
2007-12-10 12:50:00,29.31,29.36,29.31,29.34,112500.0,18.8419,18.874,18.8419,18.8611,112500.0
2007-12-10 12:55:00,29.35,29.35,29.33,29.34,83600.0,18.8676,18.8676,18.8547,18.8611,83600.0
2007-12-10 13:00:00,29.34,29.35,29.33,29.33,68700.0,18.8611,18.8676,18.8547,18.8547,68700.0
2007-12-10 13:05:00,29.34,29.39,29.33,29.39,114800.0,18.8611,18.8933,18.8547,18.8933,114800.0
2007-12-10 13:10:00,29.4,29.46,29.39,29.45,148000.0,18.8997,18.9383,18.8933,18.9319,148000.0
2007-12-10 13:15:00,29.46,29.53,29.45,29.53,201900.0,18.9383,18.9833,18.9319,18.9833,201900.0
2007-12-10 13:20:00,29.52,29.56,29.52,29.52,160100.0,18.9769,19.0026,18.9769,18.9769,160100.0
2007-12-10 13:25:00,29.52,29.53,29.47,29.47,108400.0,18.9769,18.9833,18.9447,18.9447,108400.0
2007-12-10 13:30:00,29.47,29.49,29.47,29.48,72900.0,18.9447,18.9576,18.9447,18.9511,72900.0
2007-12-10 13:35:00,29.48,29.49,29.46,29.48,85100.0,18.9511,18.9576,18.9383,18.9511,85100.0
2007-12-10 13:40:00,29.48,29.49,29.47,29.47,75500.0,18.9511,18.9576,18.9447,18.9447,75500.0
2007-12-10 13:45:00,29.47,29.48,29.41,29.45,271300.0,18.9447,18.9511,18.9061,18.9319,271300.0
2007-12-10 13:50:00,29.45,29.45,29.35,29.35,117600.0,18.9319,18.9319,18.8676,18.8676,117600.0
2007-12-10 13:55:00,29.35,29.4,29.35,29.37,128200.0,18.8676,18.8997,18.8676,18.8804,128200.0
2007-12-10 14:00:00,29.38,29.4,29.37,29.39,126400.0,18.8869,18.8997,18.8804,18.8933,126400.0
2007-12-10 14:05:00,29.39,29.4,29.37,29.39,87500.0,18.8933,18.8997,18.8804,18.8933,87500.0
2007-12-10 14:10:00,29.39,29.39,29.38,29.39,61400.0,18.8933,18.8933,18.8869,18.8933,61400.0
2007-12-10 14:15:00,29.39,29.39,29.34,29.35,113500.0,18.8933,18.8933,18.8611,18.8676,113500.0
2007-12-10 14:20:00,29.35,29.36,29.34,29.36,70400.0,18.8676,18.874,18.8611,18.874,70400.0
2007-12-10 14:25:00,29.35,29.37,29.35,29.37,76000.0,18.8676,18.8804,18.8676,18.8804,76000.0
2007-12-10 14:30:00,29.37,29.39,29.36,29.37,94600.0,18.8804,18.8933,18.874,18.8804,94600.0
2007-12-10 14:35:00,29.38,29.39,29.37,29.38,65700.0,18.8869,18.8933,18.8804,18.8869,65700.0
2007-12-10 14:40:00,29.37,29.38,29.36,29.36,89300.0,18.8804,18.8869,18.874,18.874,89300.0
2007-12-10 14:45:00,29.37,29.45,29.35,29.44,182700.0,18.8804,18.9319,18.8676,18.9254,182700.0
2007-12-10 14:50:00,29.44,29.46,29.4,29.4,126200.0,18.9254,18.9383,18.8997,18.8997,126200.0
2007-12-10 14:55:00,29.39,29.4,29.32,29.38,168200.0,18.8933,18.8997,18.8483,18.8869,168200.0
2007-12-10 15:00:00,29.38,29.4,29.36,29.39,118400.0,18.8869,18.8997,18.874,18.8933,118400.0
2007-12-10 15:05:00,29.39,29.48,29.38,29.47,180800.0,18.8933,18.9511,18.8869,18.9447,180800.0
2007-12-10 15:10:00,29.47,29.48,29.45,29.46,209700.0,18.9447,18.9511,18.9319,18.9383,209700.0
2007-12-10 15:15:00,29.47,29.48,29.43,29.47,98600.0,18.9447,18.9511,18.919,18.9447,98600.0
2007-12-10 15:20:00,29.47,29.5,29.45,29.49,165500.0,18.9447,18.964,18.9319,18.9576,165500.0
2007-12-10 15:25:00,29.49,29.53,29.45,29.47,209500.0,18.9576,18.9833,18.9319,18.9447,209500.0
2007-12-10 15:30:00,29.47,29.5,29.44,29.47,162400.0,18.9447,18.964,18.9254,18.9447,162400.0
2007-12-10 15:35:00,29.47,29.55,29.46,29.53,244500.0,18.9447,18.9961,18.9383,18.9833,244500.0
2007-12-10 15:40:00,29.54,29.55,29.5,29.52,212200.0,18.9897,18.9961,18.964,18.9769,212200.0
2007-12-10 15:45:00,29.52,29.58,29.51,29.58,184400.0,18.9769,19.0154,18.9704,19.0154,184400.0
2007-12-10 15:50:00,29.57,29.61,29.56,29.59,345700.0,19.009,19.0347,19.0026,19.0219,345700.0
2007-12-10 15:55:00,29.59,29.65,29.56,29.61,441200.0,19.0219,19.0604,19.0026,19.0347,441200.0
2007-12-11 09:30:00,29.58,29.8,29.58,29.7,517100.0,19.0154,19.1569,19.0154,19.0926,517100.0
2007-12-11 09:35:00,29.71,29.71,29.58,29.65,161200.0,19.099,19.099,19.0154,19.0604,161200.0
2007-12-11 09:40:00,29.66,29.69,29.56,29.68,164100.0,19.0669,19.0861,19.0026,19.0797,164100.0
2007-12-11 09:45:00,29.68,29.72,29.57,29.59,150700.0,19.0797,19.1054,19.009,19.0219,150700.0
2007-12-11 09:50:00,29.59,29.65,29.57,29.65,146600.0,19.0219,19.0604,19.009,19.0604,146600.0
2007-12-11 09:55:00,29.64,29.69,29.63,29.68,127500.0,19.054,19.0861,19.0476,19.0797,127500.0
2007-12-11 10:00:00,29.68,29.7,29.64,29.65,99500.0,19.0797,19.0926,19.054,19.0604,99500.0
2007-12-11 10:05:00,29.65,29.72,29.6,29.69,231100.0,19.0604,19.1054,19.0283,19.0861,231100.0
2007-12-11 10:10:00,29.7,29.72,29.67,29.71,120100.0,19.0926,19.1054,19.0733,19.099,120100.0
2007-12-11 10:15:00,29.71,29.74,29.68,29.68,81700.0,19.099,19.1183,19.0797,19.0797,81700.0
2007-12-11 10:20:00,29.69,29.69,29.67,29.69,72700.0,19.0861,19.0861,19.0733,19.0861,72700.0
2007-12-11 10:25:00,29.69,29.71,29.68,29.69,57100.0,19.0861,19.099,19.0797,19.0861,57100.0
2007-12-11 10:30:00,29.68,29.69,29.65,29.69,132500.0,19.0797,19.0861,19.0604,19.0861,132500.0
2007-12-11 10:35:00,29.68,29.68,29.64,29.65,82000.0,19.0797,19.0797,19.054,19.0604,82000.0
2007-12-11 10:40:00,29.65,29.66,29.62,29.64,154500.0,19.0604,19.0669,19.0411,19.054,154500.0
2007-12-11 10:45:00,29.65,29.67,29.58,29.59,117400.0,19.0604,19.0733,19.0154,19.0219,117400.0
2007-12-11 10:50:00,29.58,29.59,29.56,29.59,82100.0,19.0154,19.0219,19.0026,19.0219,82100.0
2007-12-11 10:55:00,29.58,29.59,29.56,29.57,117700.0,19.0154,19.0219,19.0026,19.009,117700.0
2007-12-11 11:00:00,29.57,29.7,29.5,29.53,350200.0,19.009,19.0926,18.964,18.9833,350200.0
2007-12-11 11:05:00,29.53,29.54,29.48,29.48,211300.0,18.9833,18.9897,18.9511,18.9511,211300.0
2007-12-11 11:10:00,29.48,29.5,29.48,29.48,107500.0,18.9511,18.964,18.9511,18.9511,107500.0
2007-12-11 11:15:00,29.49,29.49,29.36,29.38,176300.0,18.9576,18.9576,18.874,18.8869,176300.0
2007-12-11 11:20:00,29.38,29.42,29.37,29.41,114700.0,18.8869,18.9126,18.8804,18.9061,114700.0
2007-12-11 11:25:00,29.41,29.41,29.37,29.39,64500.0,18.9061,18.9061,18.8804,18.8933,64500.0
2007-12-11 11:30:00,29.39,29.42,29.38,29.4,69900.0,18.8933,18.9126,18.8869,18.8997,69900.0
2007-12-11 11:35:00,29.4,29.41,29.32,29.33,92100.0,18.8997,18.9061,18.8483,18.8547,92100.0
2007-12-11 11:40:00,29.32,29.33,29.29,29.29,84200.0,18.8483,18.8547,18.829,18.829,84200.0
2007-12-11 11:45:00,29.29,29.32,29.27,29.3,81600.0,18.829,18.8483,18.8161,18.8354,81600.0
2007-12-11 11:50:00,29.3,29.3,29.27,29.28,83100.0,18.8354,18.8354,18.8161,18.8226,83100.0
2007-12-11 11:55:00,29.29,29.34,29.28,29.34,59600.0,18.829,18.8611,18.8226,18.8611,59600.0
2007-12-11 12:00:00,29.33,29.34,29.29,29.29,92000.0,18.8547,18.8611,18.829,18.829,92000.0
2007-12-11 12:05:00,29.3,29.31,29.29,29.29,51400.0,18.8354,18.8419,18.829,18.829,51400.0
2007-12-11 12:10:00,29.29,29.3,29.26,29.27,82800.0,18.829,18.8354,18.8097,18.8161,82800.0
2007-12-11 12:15:00,29.27,29.28,29.2,29.21,203300.0,18.8161,18.8226,18.7711,18.7776,203300.0
2007-12-11 12:20:00,29.21,29.27,29.19,29.26,148800.0,18.7776,18.8161,18.7647,18.8097,148800.0
2007-12-11 12:25:00,29.26,29.28,29.21,29.23,64700.0,18.8097,18.8226,18.7776,18.7904,64700.0
2007-12-11 12:30:00,29.23,29.25,29.23,29.24,57600.0,18.7904,18.8033,18.7904,18.7969,57600.0
2007-12-11 12:35:00,29.24,29.31,29.24,29.31,206600.0,18.7969,18.8419,18.7969,18.8419,206600.0
2007-12-11 12:40:00,29.31,29.34,29.29,29.34,114600.0,18.8419,18.8611,18.829,18.8611,114600.0
2007-12-11 12:45:00,29.33,29.34,29.3,29.31,91700.0,18.8547,18.8611,18.8354,18.8419,91700.0
2007-12-11 12:50:00,29.32,29.36,29.31,29.36,93600.0,18.8483,18.874,18.8419,18.874,93600.0
2007-12-11 12:55:00,29.35,29.39,29.35,29.37,68300.0,18.8676,18.8933,18.8676,18.8804,68300.0
2007-12-11 13:00:00,29.37,29.38,29.37,29.38,66000.0,18.8804,18.8869,18.8804,18.8869,66000.0
2007-12-11 13:05:00,29.38,29.38,29.36,29.38,87500.0,18.8869,18.8869,18.874,18.8869,87500.0
2007-12-11 13:10:00,29.38,29.39,29.35,29.36,111400.0,18.8869,18.8933,18.8676,18.874,111400.0
2007-12-11 13:15:00,29.37,29.37,29.33,29.36,83200.0,18.8804,18.8804,18.8547,18.874,83200.0
2007-12-11 13:20:00,29.35,29.41,29.35,29.4,106600.0,18.8676,18.9061,18.8676,18.8997,106600.0
2007-12-11 13:25:00,29.4,29.41,29.36,29.36,53500.0,18.8997,18.9061,18.874,18.874,53500.0
2007-12-11 13:30:00,29.37,29.4,29.35,29.38,91400.0,18.8804,18.8997,18.8676,18.8869,91400.0
2007-12-11 13:35:00,29.39,29.4,29.38,29.4,36300.0,18.8933,18.8997,18.8869,18.8997,36300.0
2007-12-11 13:40:00,29.4,29.42,29.39,29.42,97900.0,18.8997,18.9126,18.8933,18.9126,97900.0
2007-12-11 13:45:00,29.42,29.5,29.41,29.48,113200.0,18.9126,18.964,18.9061,18.9511,113200.0
2007-12-11 13:50:00,29.47,29.49,29.36,29.37,214500.0,18.9447,18.9576,18.874,18.8804,214500.0
2007-12-11 13:55:00,29.37,29.43,29.36,29.43,121800.0,18.8804,18.919,18.874,18.919,121800.0
2007-12-11 14:00:00,29.43,29.48,29.42,29.46,92900.0,18.919,18.9511,18.9126,18.9383,92900.0
2007-12-11 14:05:00,29.47,29.56,29.46,29.54,160100.0,18.9447,19.0026,18.9383,18.9897,160100.0
2007-12-11 14:10:00,29.53,29.64,29.53,29.56,208500.0,18.9833,19.054,18.9833,19.0026,208500.0
2007-12-11 14:15:00,29.55,29.6,29.21,29.28,409800.0,18.9961,19.0283,18.7776,18.8226,409800.0
2007-12-11 14:20:00,29.28,29.29,29.0,29.03,470300.0,18.8226,18.829,18.6426,18.6619,470300.0
2007-12-11 14:25:00,29.02,29.18,28.85,28.91,462500.0,18.6554,18.7583,18.5462,18.5847,462500.0
2007-12-11 14:30:00,28.91,29.08,28.72,28.78,453400.0,18.5847,18.694,18.4626,18.5012,453400.0
2007-12-11 14:35:00,28.75,29.02,28.56,28.58,467300.0,18.4819,18.6554,18.3597,18.3726,467300.0
2007-12-11 14:40:00,28.58,28.65,28.45,28.5,638100.0,18.3726,18.4176,18.289,18.3212,638100.0
2007-12-11 14:45:00,28.5,28.61,28.47,28.58,326800.0,18.3212,18.3919,18.3019,18.3726,326800.0
2007-12-11 14:50:00,28.58,28.67,28.55,28.67,293800.0,18.3726,18.4304,18.3533,18.4304,293800.0
2007-12-11 14:55:00,28.67,28.71,28.58,28.63,361800.0,18.4304,18.4562,18.3726,18.4047,361800.0
2007-12-11 15:00:00,28.62,28.64,28.54,28.61,408600.0,18.3983,18.4112,18.3469,18.3919,408600.0
2007-12-11 15:05:00,28.61,28.62,28.58,28.6,139500.0,18.3919,18.3983,18.3726,18.3854,139500.0
2007-12-11 15:10:00,28.6,28.62,28.5,28.5,261700.0,18.3854,18.3983,18.3212,18.3212,261700.0
2007-12-11 15:15:00,28.5,28.52,28.35,28.35,703300.0,18.3212,18.334,18.2247,18.2247,703300.0
2007-12-11 15:20:00,28.35,28.43,28.34,28.37,319300.0,18.2247,18.2762,18.2183,18.2376,319300.0
2007-12-11 15:25:00,28.38,28.41,28.34,28.4,305500.0,18.244,18.2633,18.2183,18.2569,305500.0
2007-12-11 15:30:00,28.4,28.43,28.38,28.39,417200.0,18.2569,18.2762,18.244,18.2504,417200.0
2007-12-11 15:35:00,28.39,28.43,28.33,28.34,717300.0,18.2504,18.2762,18.2119,18.2183,717300.0
2007-12-11 15:40:00,28.34,28.37,28.33,28.33,445300.0,18.2183,18.2376,18.2119,18.2119,445300.0
2007-12-11 15:45:00,28.33,28.36,28.31,28.33,541100.0,18.2119,18.2312,18.199,18.2119,541100.0
2007-12-11 15:50:00,28.33,28.48,28.31,28.46,774700.0,18.2119,18.3083,18.199,18.2954,774700.0
2007-12-11 15:55:00,28.46,28.53,28.37,28.42,957000.0,18.2954,18.3404,18.2376,18.2697,957000.0
2007-12-12 09:30:00,29.0,29.27,28.87,29.25,504800.0,18.6426,18.8161,18.559,18.8033,504800.0
2007-12-12 09:35:00,29.24,29.28,28.98,29.0,312500.0,18.7969,18.8226,18.6297,18.6426,312500.0
2007-12-12 09:40:00,29.0,29.01,28.83,28.83,345200.0,18.6426,18.649,18.5333,18.5333,345200.0
2007-12-12 09:45:00,28.83,28.88,28.7,28.79,328500.0,18.5333,18.5654,18.4497,18.5076,328500.0
2007-12-12 09:50:00,28.79,28.93,28.78,28.93,326900.0,18.5076,18.5976,18.5012,18.5976,326900.0
2007-12-12 09:55:00,28.93,28.99,28.87,28.99,302000.0,18.5976,18.6361,18.559,18.6361,302000.0
2007-12-12 10:00:00,28.98,28.99,28.8,28.89,197200.0,18.6297,18.6361,18.514,18.5719,197200.0
2007-12-12 10:05:00,28.88,28.95,28.85,28.86,199700.0,18.5654,18.6104,18.5462,18.5526,199700.0
2007-12-12 10:10:00,28.86,28.91,28.78,28.91,262800.0,18.5526,18.5847,18.5012,18.5847,262800.0
2007-12-12 10:15:00,28.91,28.95,28.8,28.83,237800.0,18.5847,18.6104,18.514,18.5333,237800.0
2007-12-12 10:20:00,28.84,28.97,28.83,28.92,147100.0,18.5397,18.6233,18.5333,18.5911,147100.0
2007-12-12 10:25:00,28.93,28.96,28.92,28.95,165000.0,18.5976,18.6169,18.5911,18.6104,165000.0
2007-12-12 10:30:00,28.96,28.98,28.87,28.87,164000.0,18.6169,18.6297,18.559,18.559,164000.0
2007-12-12 10:35:00,28.87,28.94,28.83,28.86,335800.0,18.559,18.604,18.5333,18.5526,335800.0
2007-12-12 10:40:00,28.86,28.99,28.86,28.96,139900.0,18.5526,18.6361,18.5526,18.6169,139900.0
2007-12-12 10:45:00,28.96,28.99,28.77,28.78,258800.0,18.6169,18.6361,18.4947,18.5012,258800.0
2007-12-12 10:50:00,28.77,28.84,28.77,28.83,206800.0,18.4947,18.5397,18.4947,18.5333,206800.0
2007-12-12 10:55:00,28.84,28.86,28.79,28.83,171600.0,18.5397,18.5526,18.5076,18.5333,171600.0
2007-12-12 11:00:00,28.83,28.86,28.8,28.86,218800.0,18.5333,18.5526,18.514,18.5526,218800.0
2007-12-12 11:05:00,28.86,28.91,28.85,28.91,165100.0,18.5526,18.5847,18.5462,18.5847,165100.0
2007-12-12 11:10:00,28.91,28.94,28.9,28.9,150200.0,18.5847,18.604,18.5783,18.5783,150200.0
2007-12-12 11:15:00,28.89,28.91,28.85,28.9,206900.0,18.5719,18.5847,18.5462,18.5783,206900.0
2007-12-12 11:20:00,28.9,28.9,28.78,28.79,264900.0,18.5783,18.5783,18.5012,18.5076,264900.0
2007-12-12 11:25:00,28.8,28.8,28.67,28.69,155700.0,18.514,18.514,18.4304,18.4433,155700.0
2007-12-12 11:30:00,28.69,28.8,28.69,28.8,155100.0,18.4433,18.514,18.4433,18.514,155100.0
2007-12-12 11:35:00,28.8,28.83,28.79,28.83,189900.0,18.514,18.5333,18.5076,18.5333,189900.0
2007-12-12 11:40:00,28.83,28.87,28.81,28.83,225400.0,18.5333,18.559,18.5204,18.5333,225400.0
2007-12-12 11:45:00,28.83,28.85,28.77,28.81,439600.0,18.5333,18.5462,18.4947,18.5204,439600.0
2007-12-12 11:50:00,28.81,28.86,28.75,28.85,237000.0,18.5204,18.5526,18.4819,18.5462,237000.0
2007-12-12 11:55:00,28.85,28.86,28.81,28.82,209100.0,18.5462,18.5526,18.5204,18.5269,209100.0
2007-12-12 12:00:00,28.82,28.84,28.78,28.79,144000.0,18.5269,18.5397,18.5012,18.5076,144000.0
2007-12-12 12:05:00,28.79,28.79,28.7,28.71,227200.0,18.5076,18.5076,18.4497,18.4562,227200.0
2007-12-12 12:10:00,28.72,28.76,28.68,28.74,94500.0,18.4626,18.4883,18.4369,18.4754,94500.0
2007-12-12 12:15:00,28.74,28.78,28.74,28.74,169400.0,18.4754,18.5012,18.4754,18.4754,169400.0
2007-12-12 12:20:00,28.75,28.76,28.71,28.74,163300.0,18.4819,18.4883,18.4562,18.4754,163300.0
2007-12-12 12:25:00,28.74,28.74,28.67,28.68,92400.0,18.4754,18.4754,18.4304,18.4369,92400.0
2007-12-12 12:30:00,28.68,28.68,28.57,28.62,166400.0,18.4369,18.4369,18.3662,18.3983,166400.0
2007-12-12 12:35:00,28.61,28.63,28.57,28.57,143000.0,18.3919,18.4047,18.3662,18.3662,143000.0
2007-12-12 12:40:00,28.58,28.58,28.5,28.52,186700.0,18.3726,18.3726,18.3212,18.334,186700.0
2007-12-12 12:45:00,28.52,28.56,28.48,28.52,242200.0,18.334,18.3597,18.3083,18.334,242200.0
2007-12-12 12:50:00,28.53,28.54,28.47,28.52,129900.0,18.3404,18.3469,18.3019,18.334,129900.0
2007-12-12 12:55:00,28.52,28.6,28.52,28.57,138600.0,18.334,18.3854,18.334,18.3662,138600.0
2007-12-12 13:00:00,28.57,28.57,28.44,28.46,160500.0,18.3662,18.3662,18.2826,18.2954,160500.0
2007-12-12 13:05:00,28.47,28.54,28.45,28.51,131700.0,18.3019,18.3469,18.289,18.3276,131700.0
2007-12-12 13:10:00,28.51,28.52,28.48,28.5,87500.0,18.3276,18.334,18.3083,18.3212,87500.0
2007-12-12 13:15:00,28.5,28.51,28.44,28.49,154600.0,18.3212,18.3276,18.2826,18.3147,154600.0
2007-12-12 13:20:00,28.49,28.51,28.48,28.5,110600.0,18.3147,18.3276,18.3083,18.3212,110600.0
2007-12-12 13:25:00,28.5,28.52,28.47,28.48,108600.0,18.3212,18.334,18.3019,18.3083,108600.0
2007-12-12 13:30:00,28.48,28.49,28.41,28.44,122500.0,18.3083,18.3147,18.2633,18.2826,122500.0
2007-12-12 13:35:00,28.44,28.58,28.43,28.56,166200.0,18.2826,18.3726,18.2762,18.3597,166200.0
2007-12-12 13:40:00,28.56,28.65,28.56,28.6,130900.0,18.3597,18.4176,18.3597,18.3854,130900.0
2007-12-12 13:45:00,28.6,28.61,28.55,28.6,111800.0,18.3854,18.3919,18.3533,18.3854,111800.0
2007-12-12 13:50:00,28.6,28.65,28.58,28.6,99000.0,18.3854,18.4176,18.3726,18.3854,99000.0
2007-12-12 13:55:00,28.6,28.62,28.56,28.59,177800.0,18.3854,18.3983,18.3597,18.379,177800.0
2007-12-12 14:00:00,28.59,28.6,28.49,28.55,181600.0,18.379,18.3854,18.3147,18.3533,181600.0
2007-12-12 14:05:00,28.54,28.59,28.54,28.59,164300.0,18.3469,18.379,18.3469,18.379,164300.0
2007-12-12 14:10:00,28.58,28.62,28.56,28.59,105500.0,18.3726,18.3983,18.3597,18.379,105500.0
2007-12-12 14:15:00,28.59,28.63,28.59,28.62,89300.0,18.379,18.4047,18.379,18.3983,89300.0
2007-12-12 14:20:00,28.61,28.62,28.48,28.55,222600.0,18.3919,18.3983,18.3083,18.3533,222600.0
2007-12-12 14:25:00,28.56,28.64,28.55,28.58,186400.0,18.3597,18.4112,18.3533,18.3726,186400.0
2007-12-12 14:30:00,28.58,28.58,28.53,28.56,113200.0,18.3726,18.3726,18.3404,18.3597,113200.0
2007-12-12 14:35:00,28.55,28.56,28.46,28.49,255800.0,18.3533,18.3597,18.2954,18.3147,255800.0
2007-12-12 14:40:00,28.5,28.55,28.49,28.51,191400.0,18.3212,18.3533,18.3147,18.3276,191400.0
2007-12-12 14:45:00,28.51,28.53,28.47,28.51,215400.0,18.3276,18.3404,18.3019,18.3276,215400.0
2007-12-12 14:50:00,28.51,28.54,28.44,28.45,198500.0,18.3276,18.3469,18.2826,18.289,198500.0
2007-12-12 14:55:00,28.45,28.5,28.4,28.4,191800.0,18.289,18.3212,18.2569,18.2569,191800.0
2007-12-12 15:00:00,28.41,28.41,28.24,28.28,393100.0,18.2633,18.2633,18.154,18.1797,393100.0
2007-12-12 15:05:00,28.28,28.33,28.27,28.32,290400.0,18.1797,18.2119,18.1733,18.2054,290400.0
2007-12-12 15:10:00,28.31,28.32,28.15,28.16,349500.0,18.199,18.2054,18.0962,18.1026,349500.0
2007-12-12 15:15:00,28.15,28.23,28.08,28.17,546000.0,18.0962,18.1476,18.0512,18.109,546000.0
2007-12-12 15:20:00,28.16,28.2,28.12,28.12,259500.0,18.1026,18.1283,18.0769,18.0769,259500.0
2007-12-12 15:25:00,28.12,28.18,28.09,28.12,302300.0,18.0769,18.1154,18.0576,18.0769,302300.0
2007-12-12 15:30:00,28.12,28.18,28.12,28.14,347700.0,18.0769,18.1154,18.0769,18.0897,347700.0
2007-12-12 15:35:00,28.14,28.16,28.0,28.04,638500.0,18.0897,18.1026,17.9997,18.0254,638500.0
2007-12-12 15:40:00,28.04,28.14,28.03,28.12,547300.0,18.0254,18.0897,18.019,18.0769,547300.0
2007-12-12 15:45:00,28.11,28.42,28.11,28.42,645100.0,18.0704,18.2697,18.0704,18.2697,645100.0
2007-12-12 15:50:00,28.41,28.51,28.38,28.5,680300.0,18.2633,18.3276,18.244,18.3212,680300.0
2007-12-12 15:55:00,28.5,28.6,28.46,28.55,700000.0,18.3212,18.3854,18.2954,18.3533,700000.0
2007-12-13 09:30:00,28.36,28.47,28.19,28.44,238000.0,18.2312,18.3019,18.1219,18.2826,238000.0
2007-12-13 09:35:00,28.45,28.48,28.35,28.35,204400.0,18.289,18.3083,18.2247,18.2247,204400.0
2007-12-13 09:40:00,28.34,28.35,28.17,28.19,164700.0,18.2183,18.2247,18.109,18.1219,164700.0
2007-12-13 09:45:00,28.18,28.2,28.05,28.08,230300.0,18.1154,18.1283,18.0319,18.0512,230300.0
2007-12-13 09:50:00,28.08,28.18,28.02,28.12,303800.0,18.0512,18.1154,18.0126,18.0769,303800.0
2007-12-13 09:55:00,28.12,28.12,27.92,27.97,674500.0,18.0769,18.0769,17.9483,17.9804,674500.0
2007-12-13 10:00:00,27.97,28.09,27.95,28.03,264100.0,17.9804,18.0576,17.9676,18.019,264100.0
2007-12-13 10:05:00,28.03,28.1,27.98,28.03,138800.0,18.019,18.064,17.9869,18.019,138800.0
2007-12-13 10:10:00,28.04,28.16,28.02,28.12,204500.0,18.0254,18.1026,18.0126,18.0769,204500.0
2007-12-13 10:15:00,28.11,28.13,28.09,28.11,231700.0,18.0704,18.0833,18.0576,18.0704,231700.0
2007-12-13 10:20:00,28.11,28.17,28.06,28.09,250500.0,18.0704,18.109,18.0383,18.0576,250500.0
2007-12-13 10:25:00,28.08,28.09,27.97,28.01,349100.0,18.0512,18.0576,17.9804,18.0062,349100.0
2007-12-13 10:30:00,28.01,28.01,27.92,27.93,621900.0,18.0062,18.0062,17.9483,17.9547,621900.0
2007-12-13 10:35:00,27.93,27.95,27.84,27.84,211400.0,17.9547,17.9676,17.8969,17.8969,211400.0
2007-12-13 10:40:00,27.84,27.86,27.78,27.79,229600.0,17.8969,17.9097,17.8583,17.8647,229600.0
2007-12-13 10:45:00,27.79,27.81,27.76,27.78,150700.0,17.8647,17.8776,17.8454,17.8583,150700.0
2007-12-13 10:50:00,27.78,27.79,27.75,27.76,160000.0,17.8583,17.8647,17.839,17.8454,160000.0
2007-12-13 10:55:00,27.77,27.77,27.62,27.68,245400.0,17.8519,17.8519,17.7554,17.794,245400.0
2007-12-13 11:00:00,27.69,27.74,27.62,27.66,204400.0,17.8004,17.8326,17.7554,17.7812,204400.0
2007-12-13 11:05:00,27.65,27.66,27.55,27.6,272300.0,17.7747,17.7812,17.7104,17.7426,272300.0
2007-12-13 11:10:00,27.6,27.64,27.43,27.46,295700.0,17.7426,17.7683,17.6333,17.6526,295700.0
2007-12-13 11:15:00,27.47,27.51,27.4,27.44,244500.0,17.659,17.6847,17.614,17.6397,244500.0
2007-12-13 11:20:00,27.44,27.52,27.43,27.48,279000.0,17.6397,17.6912,17.6333,17.6654,279000.0
2007-12-13 11:25:00,27.49,27.5,27.44,27.45,396500.0,17.6719,17.6783,17.6397,17.6462,396500.0
2007-12-13 11:30:00,27.46,27.5,27.38,27.44,247700.0,17.6526,17.6783,17.6012,17.6397,247700.0
2007-12-13 11:35:00,27.44,27.51,27.4,27.46,250100.0,17.6397,17.6847,17.614,17.6526,250100.0
2007-12-13 11:40:00,27.45,27.46,27.42,27.43,191000.0,17.6462,17.6526,17.6269,17.6333,191000.0
2007-12-13 11:45:00,27.44,27.47,27.41,27.44,208200.0,17.6397,17.659,17.6205,17.6397,208200.0
2007-12-13 11:50:00,27.44,27.51,27.43,27.48,236500.0,17.6397,17.6847,17.6333,17.6654,236500.0
2007-12-13 11:55:00,27.47,27.5,27.43,27.44,128900.0,17.659,17.6783,17.6333,17.6397,128900.0
2007-12-13 12:00:00,27.44,27.45,27.38,27.41,221900.0,17.6397,17.6462,17.6012,17.6205,221900.0
2007-12-13 12:05:00,27.41,27.42,27.37,27.4,200500.0,17.6205,17.6269,17.5947,17.614,200500.0
2007-12-13 12:10:00,27.4,27.42,27.39,27.4,186200.0,17.614,17.6269,17.6076,17.614,186200.0
2007-12-13 12:15:00,27.39,27.45,27.38,27.45,121800.0,17.6076,17.6462,17.6012,17.6462,121800.0
2007-12-13 12:20:00,27.44,27.45,27.38,27.4,283700.0,17.6397,17.6462,17.6012,17.614,283700.0
2007-12-13 12:25:00,27.4,27.43,27.38,27.39,122500.0,17.614,17.6333,17.6012,17.6076,122500.0
2007-12-13 12:30:00,27.38,27.39,27.35,27.36,147700.0,17.6012,17.6076,17.5819,17.5883,147700.0
2007-12-13 12:35:00,27.36,27.37,27.34,27.35,104200.0,17.5883,17.5947,17.5755,17.5819,104200.0
2007-12-13 12:40:00,27.35,27.35,27.26,27.31,162200.0,17.5819,17.5819,17.524,17.5562,162200.0
2007-12-13 12:45:00,27.31,27.36,27.26,27.28,245400.0,17.5562,17.5883,17.524,17.5369,245400.0
2007-12-13 12:50:00,27.28,27.39,27.27,27.35,151000.0,17.5369,17.6076,17.5305,17.5819,151000.0
2007-12-13 12:55:00,27.35,27.36,27.29,27.3,130500.0,17.5819,17.5883,17.5433,17.5497,130500.0
2007-12-13 13:00:00,27.31,27.36,27.3,27.31,154400.0,17.5562,17.5883,17.5497,17.5562,154400.0
2007-12-13 13:05:00,27.31,27.39,27.3,27.38,170500.0,17.5562,17.6076,17.5497,17.6012,170500.0
2007-12-13 13:10:00,27.38,27.41,27.36,27.39,126100.0,17.6012,17.6205,17.5883,17.6076,126100.0
2007-12-13 13:15:00,27.39,27.45,27.39,27.45,318900.0,17.6076,17.6462,17.6076,17.6462,318900.0
2007-12-13 13:20:00,27.45,27.47,27.42,27.45,211900.0,17.6462,17.659,17.6269,17.6462,211900.0
2007-12-13 13:25:00,27.46,27.49,27.45,27.48,171200.0,17.6526,17.6719,17.6462,17.6654,171200.0
2007-12-13 13:30:00,27.48,27.52,27.46,27.47,100300.0,17.6654,17.6912,17.6526,17.659,100300.0
2007-12-13 13:35:00,27.48,27.5,27.41,27.41,131600.0,17.6654,17.6783,17.6205,17.6205,131600.0
2007-12-13 13:40:00,27.41,27.47,27.37,27.47,219100.0,17.6205,17.659,17.5947,17.659,219100.0
2007-12-13 13:45:00,27.47,27.47,27.39,27.42,166400.0,17.659,17.659,17.6076,17.6269,166400.0
2007-12-13 13:50:00,27.42,27.54,27.41,27.51,183200.0,17.6269,17.704,17.6205,17.6847,183200.0
2007-12-13 13:55:00,27.52,27.53,27.48,27.5,127700.0,17.6912,17.6976,17.6654,17.6783,127700.0
2007-12-13 14:00:00,27.49,27.5,27.44,27.49,233500.0,17.6719,17.6783,17.6397,17.6719,233500.0
2007-12-13 14:05:00,27.5,27.53,27.47,27.48,169900.0,17.6783,17.6976,17.659,17.6654,169900.0
2007-12-13 14:10:00,27.48,27.51,27.46,27.49,175900.0,17.6654,17.6847,17.6526,17.6719,175900.0
2007-12-13 14:15:00,27.5,27.56,27.48,27.55,307500.0,17.6783,17.7169,17.6654,17.7104,307500.0
2007-12-13 14:20:00,27.54,27.72,27.54,27.7,344800.0,17.704,17.8197,17.704,17.8069,344800.0
2007-12-13 14:25:00,27.7,27.7,27.64,27.67,199700.0,17.8069,17.8069,17.7683,17.7876,199700.0
2007-12-13 14:30:00,27.66,27.68,27.57,27.57,203300.0,17.7812,17.794,17.7233,17.7233,203300.0
2007-12-13 14:35:00,27.57,27.59,27.52,27.53,234700.0,17.7233,17.7362,17.6912,17.6976,234700.0
2007-12-13 14:40:00,27.53,27.57,27.52,27.54,157100.0,17.6976,17.7233,17.6912,17.704,157100.0
2007-12-13 14:45:00,27.54,27.56,27.5,27.53,191200.0,17.704,17.7169,17.6783,17.6976,191200.0
2007-12-13 14:50:00,27.52,27.57,27.49,27.56,178400.0,17.6912,17.7233,17.6719,17.7169,178400.0
2007-12-13 14:55:00,27.57,27.58,27.5,27.53,148700.0,17.7233,17.7297,17.6783,17.6976,148700.0
2007-12-13 15:00:00,27.52,27.6,27.49,27.6,253800.0,17.6912,17.7426,17.6719,17.7426,253800.0
2007-12-13 15:05:00,27.6,27.62,27.51,27.51,132200.0,17.7426,17.7554,17.6847,17.6847,132200.0
2007-12-13 15:10:00,27.51,27.52,27.46,27.47,132900.0,17.6847,17.6912,17.6526,17.659,132900.0
2007-12-13 15:15:00,27.46,27.47,27.41,27.44,218900.0,17.6526,17.659,17.6205,17.6397,218900.0
2007-12-13 15:20:00,27.45,27.47,27.38,27.4,335100.0,17.6462,17.659,17.6012,17.614,335100.0
2007-12-13 15:25:00,27.39,27.52,27.39,27.49,308700.0,17.6076,17.6912,17.6076,17.6719,308700.0
2007-12-13 15:30:00,27.5,27.6,27.48,27.58,329000.0,17.6783,17.7426,17.6654,17.7297,329000.0
2007-12-13 15:35:00,27.59,27.59,27.52,27.54,320100.0,17.7362,17.7362,17.6912,17.704,320100.0
2007-12-13 15:40:00,27.55,27.6,27.53,27.59,384400.0,17.7104,17.7426,17.6976,17.7362,384400.0
2007-12-13 15:45:00,27.6,27.68,27.59,27.64,525900.0,17.7426,17.794,17.7362,17.7683,525900.0
2007-12-13 15:50:00,27.64,27.7,27.59,27.7,804500.0,17.7683,17.8069,17.7362,17.8069,804500.0
2007-12-13 15:55:00,27.69,27.7,27.6,27.67,874100.0,17.8004,17.8069,17.7426,17.7876,874100.0
2007-12-14 09:30:00,27.31,27.35,27.01,27.05,569200.0,17.5562,17.5819,17.3633,17.389,569200.0
2007-12-14 09:35:00,27.05,27.06,26.95,26.99,546700.0,17.389,17.3955,17.3247,17.3505,546700.0
2007-12-14 09:40:00,26.99,27.07,26.96,27.04,243000.0,17.3505,17.4019,17.3312,17.3826,243000.0
2007-12-14 09:45:00,27.04,27.17,26.99,27.03,245000.0,17.3826,17.4662,17.3505,17.3762,245000.0
2007-12-14 09:50:00,27.03,27.1,26.97,26.99,296700.0,17.3762,17.4212,17.3376,17.3505,296700.0
2007-12-14 09:55:00,26.99,27.0,26.9,26.99,600900.0,17.3505,17.3569,17.2926,17.3505,600900.0
2007-12-14 10:00:00,26.99,27.01,26.96,27.01,328400.0,17.3505,17.3633,17.3312,17.3633,328400.0
2007-12-14 10:05:00,27.01,27.06,26.96,27.0,458700.0,17.3633,17.3955,17.3312,17.3569,458700.0
2007-12-14 10:10:00,27.0,27.05,26.99,27.01,331800.0,17.3569,17.389,17.3505,17.3633,331800.0
2007-12-14 10:15:00,27.0,27.03,26.98,27.0,322300.0,17.3569,17.3762,17.344,17.3569,322300.0
2007-12-14 10:20:00,27.0,27.01,26.96,26.96,217500.0,17.3569,17.3633,17.3312,17.3312,217500.0
2007-12-14 10:25:00,26.96,27.03,26.93,27.02,111400.0,17.3312,17.3762,17.3119,17.3697,111400.0
2007-12-14 10:30:00,27.01,27.01,26.96,26.97,115500.0,17.3633,17.3633,17.3312,17.3376,115500.0
2007-12-14 10:35:00,26.96,26.98,26.95,26.95,603200.0,17.3312,17.344,17.3247,17.3247,603200.0
2007-12-14 10:40:00,26.96,27.07,26.96,27.05,291500.0,17.3312,17.4019,17.3312,17.389,291500.0
2007-12-14 10:45:00,27.05,27.12,27.04,27.12,256400.0,17.389,17.434,17.3826,17.434,256400.0
2007-12-14 10:50:00,27.13,27.13,27.06,27.08,224000.0,17.4405,17.4405,17.3955,17.4083,224000.0
2007-12-14 10:55:00,27.09,27.15,27.07,27.1,179700.0,17.4147,17.4533,17.4019,17.4212,179700.0
2007-12-14 11:00:00,27.1,27.13,27.04,27.06,207000.0,17.4212,17.4405,17.3826,17.3955,207000.0
2007-12-14 11:05:00,27.07,27.1,27.02,27.02,292100.0,17.4019,17.4212,17.3697,17.3697,292100.0
2007-12-14 11:10:00,27.03,27.03,26.98,27.0,107600.0,17.3762,17.3762,17.344,17.3569,107600.0
2007-12-14 11:15:00,27.0,27.0,26.99,27.0,66700.0,17.3569,17.3569,17.3505,17.3569,66700.0
2007-12-14 11:20:00,26.99,27.01,26.99,27.0,93000.0,17.3505,17.3633,17.3505,17.3569,93000.0
2007-12-14 11:25:00,26.99,27.0,26.98,26.99,108300.0,17.3505,17.3569,17.344,17.3505,108300.0
2007-12-14 11:30:00,26.98,27.0,26.96,26.97,153400.0,17.344,17.3569,17.3312,17.3376,153400.0
2007-12-14 11:35:00,26.97,26.97,26.93,26.94,160000.0,17.3376,17.3376,17.3119,17.3183,160000.0
2007-12-14 11:40:00,26.95,26.99,26.94,26.97,108500.0,17.3247,17.3505,17.3183,17.3376,108500.0
2007-12-14 11:45:00,26.97,26.97,26.91,26.93,152800.0,17.3376,17.3376,17.299,17.3119,152800.0
2007-12-14 11:50:00,26.93,26.97,26.93,26.93,231500.0,17.3119,17.3376,17.3119,17.3119,231500.0
2007-12-14 11:55:00,26.93,26.95,26.92,26.93,158700.0,17.3119,17.3247,17.3055,17.3119,158700.0
2007-12-14 12:00:00,26.94,26.97,26.93,26.96,71900.0,17.3183,17.3376,17.3119,17.3312,71900.0
2007-12-14 12:05:00,26.96,27.05,26.92,27.03,266700.0,17.3312,17.389,17.3055,17.3762,266700.0
2007-12-14 12:10:00,27.03,27.07,27.02,27.02,147600.0,17.3762,17.4019,17.3697,17.3697,147600.0
2007-12-14 12:15:00,27.02,27.04,26.98,26.98,167400.0,17.3697,17.3826,17.344,17.344,167400.0
2007-12-14 12:20:00,26.98,26.99,26.96,26.98,107100.0,17.344,17.3505,17.3312,17.344,107100.0
2007-12-14 12:25:00,26.97,26.99,26.88,26.89,242400.0,17.3376,17.3505,17.2797,17.2862,242400.0
2007-12-14 12:30:00,26.9,26.9,26.82,26.84,147200.0,17.2926,17.2926,17.2412,17.254,147200.0
2007-12-14 12:35:00,26.85,26.93,26.84,26.9,184100.0,17.2605,17.3119,17.254,17.2926,184100.0
2007-12-14 12:40:00,26.9,26.98,26.87,26.97,147700.0,17.2926,17.344,17.2733,17.3376,147700.0
2007-12-14 12:45:00,26.98,26.98,26.92,26.93,94600.0,17.344,17.344,17.3055,17.3119,94600.0
2007-12-14 12:50:00,26.93,26.96,26.91,26.94,155700.0,17.3119,17.3312,17.299,17.3183,155700.0
2007-12-14 12:55:00,26.93,26.95,26.91,26.94,132000.0,17.3119,17.3247,17.299,17.3183,132000.0
2007-12-14 13:00:00,26.94,26.94,26.9,26.92,105300.0,17.3183,17.3183,17.2926,17.3055,105300.0
2007-12-14 13:05:00,26.92,26.93,26.92,26.93,50100.0,17.3055,17.3119,17.3055,17.3119,50100.0
2007-12-14 13:10:00,26.93,26.94,26.92,26.93,72100.0,17.3119,17.3183,17.3055,17.3119,72100.0
2007-12-14 13:15:00,26.94,26.95,26.9,26.91,114000.0,17.3183,17.3247,17.2926,17.299,114000.0
2007-12-14 13:20:00,26.9,26.91,26.89,26.89,52800.0,17.2926,17.299,17.2862,17.2862,52800.0
2007-12-14 13:25:00,26.9,26.94,26.89,26.92,112300.0,17.2926,17.3183,17.2862,17.3055,112300.0
2007-12-14 13:30:00,26.92,26.93,26.9,26.9,70600.0,17.3055,17.3119,17.2926,17.2926,70600.0
2007-12-14 13:35:00,26.9,26.92,26.89,26.9,125400.0,17.2926,17.3055,17.2862,17.2926,125400.0
2007-12-14 13:40:00,26.89,26.91,26.86,26.88,115100.0,17.2862,17.299,17.2669,17.2797,115100.0
2007-12-14 13:45:00,26.88,26.89,26.81,26.86,172500.0,17.2797,17.2862,17.2347,17.2669,172500.0
2007-12-14 13:50:00,26.87,26.93,26.84,26.84,182300.0,17.2733,17.3119,17.254,17.254,182300.0
2007-12-14 13:55:00,26.84,26.88,26.82,26.85,114400.0,17.254,17.2797,17.2412,17.2605,114400.0
2007-12-14 14:00:00,26.85,26.87,26.8,26.84,187700.0,17.2605,17.2733,17.2283,17.254,187700.0
2007-12-14 14:05:00,26.83,26.87,26.83,26.86,104700.0,17.2476,17.2733,17.2476,17.2669,104700.0
2007-12-14 14:10:00,26.86,26.89,26.85,26.87,87500.0,17.2669,17.2862,17.2605,17.2733,87500.0
2007-12-14 14:15:00,26.87,26.88,26.86,26.86,57200.0,17.2733,17.2797,17.2669,17.2669,57200.0
2007-12-14 14:20:00,26.86,26.88,26.85,26.86,86800.0,17.2669,17.2797,17.2605,17.2669,86800.0
2007-12-14 14:25:00,26.86,26.9,26.86,26.9,99400.0,17.2669,17.2926,17.2669,17.2926,99400.0
2007-12-14 14:30:00,26.9,26.9,26.88,26.89,111200.0,17.2926,17.2926,17.2797,17.2862,111200.0
2007-12-14 14:35:00,26.89,26.92,26.87,26.92,147500.0,17.2862,17.3055,17.2733,17.3055,147500.0
2007-12-14 14:40:00,26.91,26.98,26.91,26.94,276200.0,17.299,17.344,17.299,17.3183,276200.0
2007-12-14 14:45:00,26.94,26.96,26.9,26.91,124400.0,17.3183,17.3312,17.2926,17.299,124400.0
2007-12-14 14:50:00,26.91,26.93,26.87,26.91,143900.0,17.299,17.3119,17.2733,17.299,143900.0
2007-12-14 14:55:00,26.91,26.93,26.83,26.85,216900.0,17.299,17.3119,17.2476,17.2605,216900.0
2007-12-14 15:00:00,26.84,26.85,26.79,26.8,217400.0,17.254,17.2605,17.2219,17.2283,217400.0
2007-12-14 15:05:00,26.81,26.83,26.79,26.81,175500.0,17.2347,17.2476,17.2219,17.2347,175500.0
2007-12-14 15:10:00,26.82,26.83,26.79,26.82,116900.0,17.2412,17.2476,17.2219,17.2412,116900.0
2007-12-14 15:15:00,26.81,26.82,26.68,26.7,612400.0,17.2347,17.2412,17.1512,17.164,612400.0
2007-12-14 15:20:00,26.69,26.75,26.67,26.73,254300.0,17.1576,17.1962,17.1447,17.1833,254300.0
2007-12-14 15:25:00,26.73,26.79,26.67,26.78,368200.0,17.1833,17.2219,17.1447,17.2155,368200.0
2007-12-14 15:30:00,26.79,26.83,26.76,26.77,318100.0,17.2219,17.2476,17.2026,17.209,318100.0
2007-12-14 15:35:00,26.78,26.85,26.69,26.69,440100.0,17.2155,17.2605,17.1576,17.1576,440100.0
2007-12-14 15:40:00,26.7,26.74,26.66,26.71,357800.0,17.164,17.1897,17.1383,17.1705,357800.0
2007-12-14 15:45:00,26.71,26.73,26.66,26.66,443000.0,17.1705,17.1833,17.1383,17.1383,443000.0
2007-12-14 15:50:00,26.67,26.69,26.63,26.66,684900.0,17.1447,17.1576,17.119,17.1383,684900.0
2007-12-14 15:55:00,26.65,26.71,26.64,26.67,824100.0,17.1319,17.1705,17.1255,17.1447,824100.0
2007-12-17 09:30:00,26.52,26.73,26.5,26.63,495900.0,17.0483,17.1833,17.0355,17.119,495900.0
2007-12-17 09:35:00,26.62,26.65,26.43,26.45,236900.0,17.1126,17.1319,16.9905,17.0033,236900.0
2007-12-17 09:40:00,26.45,26.61,26.43,26.44,501300.0,17.0033,17.1062,16.9905,16.9969,501300.0
2007-12-17 09:45:00,26.44,26.46,26.39,26.43,152400.0,16.9969,17.0097,16.9647,16.9905,152400.0
2007-12-17 09:50:00,26.43,26.47,26.4,26.44,200300.0,16.9905,17.0162,16.9712,16.9969,200300.0
2007-12-17 09:55:00,26.43,26.46,26.35,26.35,301500.0,16.9905,17.0097,16.939,16.939,301500.0
2007-12-17 10:00:00,26.35,26.41,26.3,26.41,403800.0,16.939,16.9776,16.9069,16.9776,403800.0
2007-12-17 10:05:00,26.4,26.43,26.25,26.26,238700.0,16.9712,16.9905,16.8747,16.8812,238700.0
2007-12-17 10:10:00,26.26,26.34,26.26,26.34,175400.0,16.8812,16.9326,16.8812,16.9326,175400.0
2007-12-17 10:15:00,26.33,26.54,26.33,26.53,344800.0,16.9262,17.0612,16.9262,17.0547,344800.0
2007-12-17 10:20:00,26.52,26.69,26.5,26.6,706700.0,17.0483,17.1576,17.0355,17.0997,706700.0
2007-12-17 10:25:00,26.6,26.61,26.44,26.45,361200.0,17.0997,17.1062,16.9969,17.0033,361200.0
2007-12-17 10:30:00,26.45,26.51,26.4,26.51,188900.0,17.0033,17.0419,16.9712,17.0419,188900.0
2007-12-17 10:35:00,26.51,26.67,26.49,26.6,227800.0,17.0419,17.1447,17.029,17.0997,227800.0
2007-12-17 10:40:00,26.59,26.62,26.53,26.54,253700.0,17.0933,17.1126,17.0547,17.0612,253700.0
2007-12-17 10:45:00,26.55,26.59,26.49,26.5,225400.0,17.0676,17.0933,17.029,17.0355,225400.0
2007-12-17 10:50:00,26.5,26.58,26.47,26.53,279100.0,17.0355,17.0869,17.0162,17.0547,279100.0
2007-12-17 10:55:00,26.53,26.63,26.52,26.61,196500.0,17.0547,17.119,17.0483,17.1062,196500.0
2007-12-17 11:00:00,26.62,26.64,26.54,26.59,341200.0,17.1126,17.1255,17.0612,17.0933,341200.0
2007-12-17 11:05:00,26.59,26.61,26.53,26.57,106600.0,17.0933,17.1062,17.0547,17.0805,106600.0
2007-12-17 11:10:00,26.57,26.58,26.52,26.53,101900.0,17.0805,17.0869,17.0483,17.0547,101900.0
2007-12-17 11:15:00,26.53,26.54,26.5,26.54,81900.0,17.0547,17.0612,17.0355,17.0612,81900.0
2007-12-17 11:20:00,26.54,26.54,26.51,26.54,92900.0,17.0612,17.0612,17.0419,17.0612,92900.0
2007-12-17 11:25:00,26.53,26.55,26.49,26.5,84000.0,17.0547,17.0676,17.029,17.0355,84000.0
2007-12-17 11:30:00,26.49,26.54,26.48,26.5,89800.0,17.029,17.0612,17.0226,17.0355,89800.0
2007-12-17 11:35:00,26.5,26.51,26.46,26.47,117300.0,17.0355,17.0419,17.0097,17.0162,117300.0
2007-12-17 11:40:00,26.47,26.48,26.39,26.41,105400.0,17.0162,17.0226,16.9647,16.9776,105400.0
2007-12-17 11:45:00,26.41,26.44,26.34,26.35,164800.0,16.9776,16.9969,16.9326,16.939,164800.0
2007-12-17 11:50:00,26.36,26.42,26.32,26.42,165400.0,16.9455,16.984,16.9197,16.984,165400.0
2007-12-17 11:55:00,26.41,26.45,26.41,26.42,113400.0,16.9776,17.0033,16.9776,16.984,113400.0
2007-12-17 12:00:00,26.41,26.47,26.38,26.44,139700.0,16.9776,17.0162,16.9583,16.9969,139700.0
2007-12-17 12:05:00,26.44,26.5,26.44,26.5,140200.0,16.9969,17.0355,16.9969,17.0355,140200.0
2007-12-17 12:10:00,26.5,26.52,26.47,26.51,141800.0,17.0355,17.0483,17.0162,17.0419,141800.0
2007-12-17 12:15:00,26.51,26.53,26.49,26.5,101300.0,17.0419,17.0547,17.029,17.0355,101300.0
2007-12-17 12:20:00,26.5,26.52,26.4,26.5,175600.0,17.0355,17.0483,16.9712,17.0355,175600.0
2007-12-17 12:25:00,26.51,26.52,26.47,26.48,207600.0,17.0419,17.0483,17.0162,17.0226,207600.0
2007-12-17 12:30:00,26.48,26.51,26.47,26.5,177900.0,17.0226,17.0419,17.0162,17.0355,177900.0
2007-12-17 12:35:00,26.49,26.5,26.46,26.47,355600.0,17.029,17.0355,17.0097,17.0162,355600.0
2007-12-17 12:40:00,26.47,26.49,26.4,26.41,228900.0,17.0162,17.029,16.9712,16.9776,228900.0
2007-12-17 12:45:00,26.41,26.41,26.38,26.41,136200.0,16.9776,16.9776,16.9583,16.9776,136200.0
2007-12-17 12:50:00,26.41,26.41,26.38,26.41,165700.0,16.9776,16.9776,16.9583,16.9776,165700.0
2007-12-17 12:55:00,26.41,26.42,26.4,26.4,214600.0,16.9776,16.984,16.9712,16.9712,214600.0
2007-12-17 13:00:00,26.41,26.42,26.4,26.41,93100.0,16.9776,16.984,16.9712,16.9776,93100.0
2007-12-17 13:05:00,26.41,26.42,26.36,26.37,202100.0,16.9776,16.984,16.9455,16.9519,202100.0
2007-12-17 13:10:00,26.38,26.4,26.34,26.38,94800.0,16.9583,16.9712,16.9326,16.9583,94800.0
2007-12-17 13:15:00,26.39,26.4,26.29,26.3,309900.0,16.9647,16.9712,16.9005,16.9069,309900.0
2007-12-17 13:20:00,26.31,26.36,26.3,26.32,126400.0,16.9133,16.9455,16.9069,16.9197,126400.0
2007-12-17 13:25:00,26.33,26.33,26.28,26.3,102100.0,16.9262,16.9262,16.894,16.9069,102100.0
2007-12-17 13:30:00,26.29,26.31,26.29,26.3,140200.0,16.9005,16.9133,16.9005,16.9069,140200.0
2007-12-17 13:35:00,26.3,26.31,26.25,26.26,150000.0,16.9069,16.9133,16.8747,16.8812,150000.0
2007-12-17 13:40:00,26.26,26.3,26.23,26.24,407300.0,16.8812,16.9069,16.8619,16.8683,407300.0
2007-12-17 13:45:00,26.25,26.25,26.21,26.22,233000.0,16.8747,16.8747,16.849,16.8555,233000.0
2007-12-17 13:50:00,26.22,26.23,26.2,26.2,245100.0,16.8555,16.8619,16.8426,16.8426,245100.0
2007-12-17 13:55:00,26.21,26.25,26.12,26.13,339000.0,16.849,16.8747,16.7912,16.7976,339000.0
2007-12-17 14:00:00,26.13,26.22,26.11,26.21,274800.0,16.7976,16.8555,16.7847,16.849,274800.0
2007-12-17 14:05:00,26.22,26.26,26.19,26.25,262800.0,16.8555,16.8812,16.8362,16.8747,262800.0
2007-12-17 14:10:00,26.25,26.3,26.25,26.28,308300.0,16.8747,16.9069,16.8747,16.894,308300.0
2007-12-17 14:15:00,26.28,26.29,26.27,26.27,148400.0,16.894,16.9005,16.8876,16.8876,148400.0
2007-12-17 14:20:00,26.28,26.33,26.27,26.31,267200.0,16.894,16.9262,16.8876,16.9133,267200.0
2007-12-17 14:25:00,26.32,26.32,26.29,26.3,156100.0,16.9197,16.9197,16.9005,16.9069,156100.0
2007-12-17 14:30:00,26.3,26.31,26.28,26.28,367200.0,16.9069,16.9133,16.894,16.894,367200.0
2007-12-17 14:35:00,26.29,26.29,26.18,26.22,425400.0,16.9005,16.9005,16.8297,16.8555,425400.0
2007-12-17 14:40:00,26.22,26.24,26.18,26.19,318100.0,16.8555,16.8683,16.8297,16.8362,318100.0
2007-12-17 14:45:00,26.19,26.2,26.16,26.16,150100.0,16.8362,16.8426,16.8169,16.8169,150100.0
2007-12-17 14:50:00,26.16,26.17,26.13,26.14,207600.0,16.8169,16.8233,16.7976,16.804,207600.0
2007-12-17 14:55:00,26.13,26.14,26.05,26.07,378300.0,16.7976,16.804,16.7462,16.759,378300.0
2007-12-17 15:00:00,26.06,26.19,26.01,26.01,418500.0,16.7526,16.8362,16.7205,16.7205,418500.0
2007-12-17 15:05:00,26.01,26.04,25.97,26.01,444400.0,16.7205,16.7397,16.6947,16.7205,444400.0
2007-12-17 15:10:00,26.01,26.04,25.98,26.0,433400.0,16.7205,16.7397,16.7012,16.714,433400.0
2007-12-17 15:15:00,26.0,26.01,25.97,25.97,166900.0,16.714,16.7205,16.6947,16.6947,166900.0
2007-12-17 15:20:00,25.97,26.04,25.97,26.03,431300.0,16.6947,16.7397,16.6947,16.7333,431300.0
2007-12-17 15:25:00,26.03,26.03,25.98,25.98,200900.0,16.7333,16.7333,16.7012,16.7012,200900.0
2007-12-17 15:30:00,25.99,26.01,25.98,25.99,388400.0,16.7076,16.7205,16.7012,16.7076,388400.0
2007-12-17 15:35:00,26.0,26.04,25.97,26.03,787800.0,16.714,16.7397,16.6947,16.7333,787800.0
2007-12-17 15:40:00,26.04,26.04,25.96,25.96,406800.0,16.7397,16.7397,16.6883,16.6883,406800.0
2007-12-17 15:45:00,25.96,25.99,25.88,25.9,627500.0,16.6883,16.7076,16.6369,16.6498,627500.0
2007-12-17 15:50:00,25.89,25.93,25.84,25.91,669800.0,16.6433,16.669,16.6112,16.6562,669800.0
2007-12-17 15:55:00,25.91,25.98,25.86,25.92,993000.0,16.6562,16.7012,16.624,16.6626,993000.0
2007-12-18 09:30:00,26.14,26.3,26.14,26.24,595800.0,16.804,16.9069,16.804,16.8683,595800.0
2007-12-18 09:35:00,26.24,26.26,26.11,26.11,249900.0,16.8683,16.8812,16.7847,16.7847,249900.0
2007-12-18 09:40:00,26.11,26.11,25.94,25.97,271300.0,16.7847,16.7847,16.6755,16.6947,271300.0
2007-12-18 09:45:00,25.98,25.98,25.87,25.89,220800.0,16.7012,16.7012,16.6305,16.6433,220800.0
2007-12-18 09:50:00,25.89,25.97,25.84,25.95,222200.0,16.6433,16.6947,16.6112,16.6819,222200.0
2007-12-18 09:55:00,25.96,26.01,25.92,25.97,281400.0,16.6883,16.7205,16.6626,16.6947,281400.0
2007-12-18 10:00:00,25.97,26.03,25.95,26.01,267300.0,16.6947,16.7333,16.6819,16.7205,267300.0
2007-12-18 10:05:00,26.01,26.05,25.96,26.04,214000.0,16.7205,16.7462,16.6883,16.7397,214000.0
2007-12-18 10:10:00,26.04,26.05,25.9,25.9,270600.0,16.7397,16.7462,16.6498,16.6498,270600.0
2007-12-18 10:15:00,25.9,25.97,25.86,25.97,209700.0,16.6498,16.6947,16.624,16.6947,209700.0
2007-12-18 10:20:00,25.97,26.0,25.94,25.99,186400.0,16.6947,16.714,16.6755,16.7076,186400.0
2007-12-18 10:25:00,25.99,26.04,25.99,26.02,339300.0,16.7076,16.7397,16.7076,16.7269,339300.0
2007-12-18 10:30:00,26.02,26.06,26.01,26.02,184100.0,16.7269,16.7526,16.7205,16.7269,184100.0
2007-12-18 10:35:00,26.02,26.03,25.99,26.0,264600.0,16.7269,16.7333,16.7076,16.714,264600.0
2007-12-18 10:40:00,26.0,26.01,25.91,25.92,256700.0,16.714,16.7205,16.6562,16.6626,256700.0
2007-12-18 10:45:00,25.93,26.0,25.88,26.0,248600.0,16.669,16.714,16.6369,16.714,248600.0
2007-12-18 10:50:00,26.0,26.03,25.98,26.02,308200.0,16.714,16.7333,16.7012,16.7269,308200.0
2007-12-18 10:55:00,26.01,26.08,25.98,26.06,357500.0,16.7205,16.7655,16.7012,16.7526,357500.0
2007-12-18 11:00:00,26.06,26.06,26.01,26.02,210200.0,16.7526,16.7526,16.7205,16.7269,210200.0
2007-12-18 11:05:00,26.02,26.03,25.98,25.98,158300.0,16.7269,16.7333,16.7012,16.7012,158300.0
2007-12-18 11:10:00,25.98,25.99,25.98,25.99,112900.0,16.7012,16.7076,16.7012,16.7076,112900.0
2007-12-18 11:15:00,25.99,26.0,25.98,25.98,157200.0,16.7076,16.714,16.7012,16.7012,157200.0
2007-12-18 11:20:00,25.98,25.99,25.91,25.93,127800.0,16.7012,16.7076,16.6562,16.669,127800.0
2007-12-18 11:25:00,25.93,25.97,25.87,25.87,166000.0,16.669,16.6947,16.6305,16.6305,166000.0
2007-12-18 11:30:00,25.87,25.88,25.77,25.77,305800.0,16.6305,16.6369,16.5662,16.5662,305800.0
2007-12-18 11:35:00,25.77,25.88,25.77,25.79,197800.0,16.5662,16.6369,16.5662,16.579,197800.0
2007-12-18 11:40:00,25.79,25.82,25.68,25.7,332000.0,16.579,16.5983,16.5083,16.5212,332000.0
2007-12-18 11:45:00,25.69,25.71,25.62,25.63,450900.0,16.5148,16.5276,16.4698,16.4762,450900.0
2007-12-18 11:50:00,25.62,25.69,25.59,25.59,414400.0,16.4698,16.5148,16.4505,16.4505,414400.0
2007-12-18 11:55:00,25.6,25.64,25.57,25.59,216600.0,16.4569,16.4826,16.4376,16.4505,216600.0
2007-12-18 12:00:00,25.59,25.66,25.57,25.66,304700.0,16.4505,16.4955,16.4376,16.4955,304700.0
2007-12-18 12:05:00,25.66,25.79,25.66,25.77,320300.0,16.4955,16.579,16.4955,16.5662,320300.0
2007-12-18 12:10:00,25.77,25.77,25.69,25.7,126200.0,16.5662,16.5662,16.5148,16.5212,126200.0
2007-12-18 12:15:00,25.7,25.75,25.7,25.72,113200.0,16.5212,16.5533,16.5212,16.534,113200.0
2007-12-18 12:20:00,25.72,25.77,25.71,25.75,142600.0,16.534,16.5662,16.5276,16.5533,142600.0
2007-12-18 12:25:00,25.75,25.87,25.74,25.86,308800.0,16.5533,16.6305,16.5469,16.624,308800.0
2007-12-18 12:30:00,25.86,25.87,25.8,25.81,116000.0,16.624,16.6305,16.5855,16.5919,116000.0
2007-12-18 12:35:00,25.81,25.88,25.8,25.83,173100.0,16.5919,16.6369,16.5855,16.6048,173100.0
2007-12-18 12:40:00,25.83,25.86,25.79,25.79,184100.0,16.6048,16.624,16.579,16.579,184100.0
2007-12-18 12:45:00,25.79,25.8,25.78,25.8,134200.0,16.579,16.5855,16.5726,16.5855,134200.0
2007-12-18 12:50:00,25.8,25.83,25.76,25.79,203900.0,16.5855,16.6048,16.5598,16.579,203900.0
2007-12-18 12:55:00,25.78,25.78,25.73,25.73,85900.0,16.5726,16.5726,16.5405,16.5405,85900.0
2007-12-18 13:00:00,25.73,25.73,25.69,25.72,127600.0,16.5405,16.5405,16.5148,16.534,127600.0
2007-12-18 13:05:00,25.72,25.77,25.71,25.77,93000.0,16.534,16.5662,16.5276,16.5662,93000.0
2007-12-18 13:10:00,25.77,25.8,25.75,25.8,610400.0,16.5662,16.5855,16.5533,16.5855,610400.0
2007-12-18 13:15:00,25.8,25.82,25.78,25.81,180300.0,16.5855,16.5983,16.5726,16.5919,180300.0
2007-12-18 13:20:00,25.81,25.99,25.81,25.99,214200.0,16.5919,16.7076,16.5919,16.7076,214200.0
2007-12-18 13:25:00,25.98,26.0,25.93,25.93,381500.0,16.7012,16.714,16.669,16.669,381500.0
2007-12-18 13:30:00,25.93,26.04,25.89,26.04,396600.0,16.669,16.7397,16.6433,16.7397,396600.0
2007-12-18 13:35:00,26.05,26.05,25.97,25.98,230400.0,16.7462,16.7462,16.6947,16.7012,230400.0
2007-12-18 13:40:00,25.97,26.01,25.95,25.95,273100.0,16.6947,16.7205,16.6819,16.6819,273100.0
2007-12-18 13:45:00,25.95,26.04,25.93,26.03,356000.0,16.6819,16.7397,16.669,16.7333,356000.0
2007-12-18 13:50:00,26.03,26.09,25.99,26.0,249600.0,16.7333,16.7719,16.7076,16.714,249600.0
2007-12-18 13:55:00,26.0,26.02,25.96,26.02,169600.0,16.714,16.7269,16.6883,16.7269,169600.0
2007-12-18 14:00:00,26.01,26.03,25.96,26.03,325500.0,16.7205,16.7333,16.6883,16.7333,325500.0
2007-12-18 14:05:00,26.03,26.07,25.97,26.06,283300.0,16.7333,16.759,16.6947,16.7526,283300.0
2007-12-18 14:10:00,26.07,26.15,26.05,26.15,169000.0,16.759,16.8105,16.7462,16.8105,169000.0
2007-12-18 14:15:00,26.15,26.19,26.13,26.17,169200.0,16.8105,16.8362,16.7976,16.8233,169200.0
2007-12-18 14:20:00,26.18,26.25,26.15,26.22,238100.0,16.8297,16.8747,16.8105,16.8555,238100.0
2007-12-18 14:25:00,26.22,26.25,26.17,26.24,378000.0,16.8555,16.8747,16.8233,16.8683,378000.0
2007-12-18 14:30:00,26.24,26.33,26.23,26.33,167300.0,16.8683,16.9262,16.8619,16.9262,167300.0
2007-12-18 14:35:00,26.33,26.4,26.33,26.35,289000.0,16.9262,16.9712,16.9262,16.939,289000.0
2007-12-18 14:40:00,26.34,26.34,26.26,26.27,246400.0,16.9326,16.9326,16.8812,16.8876,246400.0
2007-12-18 14:45:00,26.26,26.28,26.21,26.26,334000.0,16.8812,16.894,16.849,16.8812,334000.0
2007-12-18 14:50:00,26.26,26.31,26.24,26.24,244000.0,16.8812,16.9133,16.8683,16.8683,244000.0
2007-12-18 14:55:00,26.24,26.3,26.21,26.28,190400.0,16.8683,16.9069,16.849,16.894,190400.0
2007-12-18 15:00:00,26.28,26.4,26.26,26.39,293700.0,16.894,16.9712,16.8812,16.9647,293700.0
2007-12-18 15:05:00,26.39,26.45,26.39,26.39,416300.0,16.9647,17.0033,16.9647,16.9647,416300.0
2007-12-18 15:10:00,26.39,26.43,26.39,26.4,214000.0,16.9647,16.9905,16.9647,16.9712,214000.0
2007-12-18 15:15:00,26.41,26.52,26.41,26.48,498900.0,16.9776,17.0483,16.9776,17.0226,498900.0
2007-12-18 15:20:00,26.49,26.49,26.42,26.44,346000.0,17.029,17.029,16.984,16.9969,346000.0
2007-12-18 15:25:00,26.44,26.56,26.44,26.51,393700.0,16.9969,17.074,16.9969,17.0419,393700.0
2007-12-18 15:30:00,26.51,26.52,26.47,26.5,487600.0,17.0419,17.0483,17.0162,17.0355,487600.0
2007-12-18 15:35:00,26.5,26.56,26.48,26.54,275600.0,17.0355,17.074,17.0226,17.0612,275600.0
2007-12-18 15:40:00,26.55,26.6,26.51,26.52,385500.0,17.0676,17.0997,17.0419,17.0483,385500.0
2007-12-18 15:45:00,26.53,26.56,26.46,26.46,375300.0,17.0547,17.074,17.0097,17.0097,375300.0
2007-12-18 15:50:00,26.46,26.49,26.44,26.46,521400.0,17.0097,17.029,16.9969,17.0097,521400.0
2007-12-18 15:55:00,26.45,26.48,26.41,26.43,664800.0,17.0033,17.0226,16.9776,16.9905,664800.0
2007-12-19 09:30:00,26.43,26.43,26.11,26.21,480100.0,16.9905,16.9905,16.7847,16.849,480100.0
2007-12-19 09:35:00,26.21,26.22,25.84,25.99,474100.0,16.849,16.8555,16.6112,16.7076,474100.0
2007-12-19 09:40:00,25.98,26.02,25.94,26.0,211700.0,16.7012,16.7269,16.6755,16.714,211700.0
2007-12-19 09:45:00,26.01,26.01,25.95,25.98,490700.0,16.7205,16.7205,16.6819,16.7012,490700.0
2007-12-19 09:50:00,25.97,26.08,25.97,26.08,365600.0,16.6947,16.7655,16.6947,16.7655,365600.0
2007-12-19 09:55:00,26.08,26.28,26.04,26.23,398000.0,16.7655,16.894,16.7397,16.8619,398000.0
2007-12-19 10:00:00,26.23,26.25,26.09,26.1,249100.0,16.8619,16.8747,16.7719,16.7783,249100.0
2007-12-19 10:05:00,26.09,26.13,26.08,26.12,250400.0,16.7719,16.7976,16.7655,16.7912,250400.0
2007-12-19 10:10:00,26.12,26.15,26.11,26.14,192500.0,16.7912,16.8105,16.7847,16.804,192500.0
2007-12-19 10:15:00,26.14,26.16,26.12,26.13,124100.0,16.804,16.8169,16.7912,16.7976,124100.0
2007-12-19 10:20:00,26.14,26.21,26.13,26.21,192100.0,16.804,16.849,16.7976,16.849,192100.0
2007-12-19 10:25:00,26.21,26.29,26.16,26.2,288400.0,16.849,16.9005,16.8169,16.8426,288400.0
2007-12-19 10:30:00,26.18,26.24,26.18,26.23,176000.0,16.8297,16.8683,16.8297,16.8619,176000.0
2007-12-19 10:35:00,26.23,26.24,26.16,26.23,260000.0,16.8619,16.8683,16.8169,16.8619,260000.0
2007-12-19 10:40:00,26.23,26.35,26.21,26.33,363400.0,16.8619,16.939,16.849,16.9262,363400.0
2007-12-19 10:45:00,26.32,26.34,26.25,26.33,172100.0,16.9197,16.9326,16.8747,16.9262,172100.0
2007-12-19 10:50:00,26.33,26.37,26.2,26.22,404400.0,16.9262,16.9519,16.8426,16.8555,404400.0
2007-12-19 10:55:00,26.23,26.23,26.16,26.18,113400.0,16.8619,16.8619,16.8169,16.8297,113400.0
2007-12-19 11:00:00,26.18,26.2,26.15,26.16,156600.0,16.8297,16.8426,16.8105,16.8169,156600.0
2007-12-19 11:05:00,26.17,26.17,26.1,26.16,202400.0,16.8233,16.8233,16.7783,16.8169,202400.0
2007-12-19 11:10:00,26.16,26.19,26.13,26.14,215100.0,16.8169,16.8362,16.7976,16.804,215100.0
2007-12-19 11:15:00,26.14,26.15,26.05,26.05,220800.0,16.804,16.8105,16.7462,16.7462,220800.0
2007-12-19 11:20:00,26.05,26.13,26.02,26.07,1546700.0,16.7462,16.7976,16.7269,16.759,1546700.0
2007-12-19 11:25:00,26.06,26.1,26.05,26.06,191500.0,16.7526,16.7783,16.7462,16.7526,191500.0
2007-12-19 11:30:00,26.05,26.09,26.05,26.08,333300.0,16.7462,16.7719,16.7462,16.7655,333300.0
2007-12-19 11:35:00,26.08,26.09,26.07,26.08,185600.0,16.7655,16.7719,16.759,16.7655,185600.0
2007-12-19 11:40:00,26.08,26.16,26.08,26.08,291200.0,16.7655,16.8169,16.7655,16.7655,291200.0
2007-12-19 11:45:00,26.08,26.09,26.08,26.08,164200.0,16.7655,16.7719,16.7655,16.7655,164200.0
2007-12-19 11:50:00,26.08,26.09,26.06,26.07,148500.0,16.7655,16.7719,16.7526,16.759,148500.0
2007-12-19 11:55:00,26.07,26.11,26.06,26.1,264800.0,16.759,16.7847,16.7526,16.7783,264800.0
2007-12-19 12:00:00,26.1,26.16,26.09,26.12,213600.0,16.7783,16.8169,16.7719,16.7912,213600.0
2007-12-19 12:05:00,26.12,26.14,26.1,26.13,138400.0,16.7912,16.804,16.7783,16.7976,138400.0
2007-12-19 12:10:00,26.12,26.17,26.11,26.17,114000.0,16.7912,16.8233,16.7847,16.8233,114000.0
2007-12-19 12:15:00,26.17,26.17,26.13,26.14,66200.0,16.8233,16.8233,16.7976,16.804,66200.0
2007-12-19 12:20:00,26.14,26.18,26.14,26.16,89400.0,16.804,16.8297,16.804,16.8169,89400.0
2007-12-19 12:25:00,26.16,26.17,26.15,26.15,70300.0,16.8169,16.8233,16.8105,16.8105,70300.0
2007-12-19 12:30:00,26.15,26.16,26.1,26.11,262200.0,16.8105,16.8169,16.7783,16.7847,262200.0
2007-12-19 12:35:00,26.12,26.12,26.11,26.11,52200.0,16.7912,16.7912,16.7847,16.7847,52200.0
2007-12-19 12:40:00,26.11,26.15,26.11,26.13,138300.0,16.7847,16.8105,16.7847,16.7976,138300.0
2007-12-19 12:45:00,26.12,26.15,26.11,26.14,101800.0,16.7912,16.8105,16.7847,16.804,101800.0
2007-12-19 12:50:00,26.14,26.18,26.12,26.18,87400.0,16.804,16.8297,16.7912,16.8297,87400.0
2007-12-19 12:55:00,26.18,26.18,26.14,26.18,64600.0,16.8297,16.8297,16.804,16.8297,64600.0
2007-12-19 13:00:00,26.18,26.18,26.13,26.15,159300.0,16.8297,16.8297,16.7976,16.8105,159300.0
2007-12-19 13:05:00,26.16,26.19,26.14,26.18,79500.0,16.8169,16.8362,16.804,16.8297,79500.0
2007-12-19 13:10:00,26.18,26.19,26.12,26.12,96900.0,16.8297,16.8362,16.7912,16.7912,96900.0
2007-12-19 13:15:00,26.13,26.13,26.09,26.1,211300.0,16.7976,16.7976,16.7719,16.7783,211300.0
2007-12-19 13:20:00,26.1,26.14,26.1,26.14,76000.0,16.7783,16.804,16.7783,16.804,76000.0
2007-12-19 13:25:00,26.14,26.17,26.12,26.14,117200.0,16.804,16.8233,16.7912,16.804,117200.0
2007-12-19 13:30:00,26.16,26.21,26.15,26.21,149800.0,16.8169,16.849,16.8105,16.849,149800.0
2007-12-19 13:35:00,26.2,26.2,26.16,26.17,91100.0,16.8426,16.8426,16.8169,16.8233,91100.0
2007-12-19 13:40:00,26.17,26.17,26.11,26.13,121200.0,16.8233,16.8233,16.7847,16.7976,121200.0
2007-12-19 13:45:00,26.13,26.18,26.07,26.16,199800.0,16.7976,16.8297,16.759,16.8169,199800.0
2007-12-19 13:50:00,26.16,26.16,26.12,26.12,84100.0,16.8169,16.8169,16.7912,16.7912,84100.0
2007-12-19 13:55:00,26.13,26.18,26.11,26.18,109000.0,16.7976,16.8297,16.7847,16.8297,109000.0
2007-12-19 14:00:00,26.18,26.2,26.1,26.17,211700.0,16.8297,16.8426,16.7783,16.8233,211700.0
2007-12-19 14:05:00,26.17,26.2,26.16,26.17,81600.0,16.8233,16.8426,16.8169,16.8233,81600.0
2007-12-19 14:10:00,26.17,26.29,26.14,26.25,174600.0,16.8233,16.9005,16.804,16.8747,174600.0
2007-12-19 14:15:00,26.25,26.3,26.2,26.25,158100.0,16.8747,16.9069,16.8426,16.8747,158100.0
2007-12-19 14:20:00,26.25,26.3,26.21,26.29,147400.0,16.8747,16.9069,16.849,16.9005,147400.0
2007-12-19 14:25:00,26.28,26.31,26.23,26.25,126900.0,16.894,16.9133,16.8619,16.8747,126900.0
2007-12-19 14:30:00,26.25,26.27,26.2,26.2,115000.0,16.8747,16.8876,16.8426,16.8426,115000.0
2007-12-19 14:35:00,26.2,26.25,26.2,26.22,66500.0,16.8426,16.8747,16.8426,16.8555,66500.0
2007-12-19 14:40:00,26.23,26.31,26.21,26.3,99000.0,16.8619,16.9133,16.849,16.9069,99000.0
2007-12-19 14:45:00,26.3,26.34,26.27,26.34,184600.0,16.9069,16.9326,16.8876,16.9326,184600.0
2007-12-19 14:50:00,26.34,26.36,26.27,26.29,137300.0,16.9326,16.9455,16.8876,16.9005,137300.0
2007-12-19 14:55:00,26.29,26.31,26.24,26.25,131400.0,16.9005,16.9133,16.8683,16.8747,131400.0
2007-12-19 15:00:00,26.25,26.26,26.2,26.24,136400.0,16.8747,16.8812,16.8426,16.8683,136400.0
2007-12-19 15:05:00,26.25,26.25,26.14,26.16,167400.0,16.8747,16.8747,16.804,16.8169,167400.0
2007-12-19 15:10:00,26.16,26.24,26.16,26.2,114000.0,16.8169,16.8683,16.8169,16.8426,114000.0
2007-12-19 15:15:00,26.21,26.23,26.17,26.21,215400.0,16.849,16.8619,16.8233,16.849,215400.0
2007-12-19 15:20:00,26.21,26.23,26.13,26.18,215200.0,16.849,16.8619,16.7976,16.8297,215200.0
2007-12-19 15:25:00,26.17,26.23,26.17,26.21,208800.0,16.8233,16.8619,16.8233,16.849,208800.0
2007-12-19 15:30:00,26.22,26.25,26.21,26.24,240300.0,16.8555,16.8747,16.849,16.8683,240300.0
2007-12-19 15:35:00,26.24,26.29,26.24,26.29,201300.0,16.8683,16.9005,16.8683,16.9005,201300.0
2007-12-19 15:40:00,26.29,26.32,26.26,26.31,326500.0,16.9005,16.9197,16.8812,16.9133,326500.0
2007-12-19 15:45:00,26.31,26.34,26.25,26.25,412300.0,16.9133,16.9326,16.8747,16.8747,412300.0
2007-12-19 15:50:00,26.25,26.29,26.23,26.25,394700.0,16.8747,16.9005,16.8619,16.8747,394700.0
2007-12-19 15:55:00,26.25,26.3,26.24,26.26,718000.0,16.8747,16.9069,16.8683,16.8812,718000.0
2007-12-20 09:30:00,26.2,26.34,26.11,26.16,379100.0,16.8426,16.9326,16.7847,16.8169,379100.0
2007-12-20 09:35:00,26.17,26.31,26.15,26.29,217900.0,16.8233,16.9133,16.8105,16.9005,217900.0
2007-12-20 09:40:00,26.28,26.37,26.22,26.33,118500.0,16.894,16.9519,16.8555,16.9262,118500.0
2007-12-20 09:45:00,26.34,26.34,26.28,26.31,120300.0,16.9326,16.9326,16.894,16.9133,120300.0
2007-12-20 09:50:00,26.3,26.31,26.16,26.25,172900.0,16.9069,16.9133,16.8169,16.8747,172900.0
2007-12-20 09:55:00,26.25,26.25,26.13,26.14,151500.0,16.8747,16.8747,16.7976,16.804,151500.0
2007-12-20 10:00:00,26.14,26.2,26.13,26.15,270100.0,16.804,16.8426,16.7976,16.8105,270100.0
2007-12-20 10:05:00,26.15,26.16,26.11,26.13,117100.0,16.8105,16.8169,16.7847,16.7976,117100.0
2007-12-20 10:10:00,26.13,26.13,26.04,26.07,212100.0,16.7976,16.7976,16.7397,16.759,212100.0
2007-12-20 10:15:00,26.07,26.08,26.01,26.03,433200.0,16.759,16.7655,16.7205,16.7333,433200.0
2007-12-20 10:20:00,26.04,26.07,26.02,26.03,128200.0,16.7397,16.759,16.7269,16.7333,128200.0
2007-12-20 10:25:00,26.04,26.08,26.02,26.05,244400.0,16.7397,16.7655,16.7269,16.7462,244400.0
2007-12-20 10:30:00,26.06,26.14,26.04,26.1,229400.0,16.7526,16.804,16.7397,16.7783,229400.0
2007-12-20 10:35:00,26.1,26.12,26.09,26.1,131700.0,16.7783,16.7912,16.7719,16.7783,131700.0
2007-12-20 10:40:00,26.1,26.11,26.07,26.08,118100.0,16.7783,16.7847,16.759,16.7655,118100.0
2007-12-20 10:45:00,26.08,26.1,26.07,26.08,95200.0,16.7655,16.7783,16.759,16.7655,95200.0
2007-12-20 10:50:00,26.08,26.08,26.05,26.05,99000.0,16.7655,16.7655,16.7462,16.7462,99000.0
2007-12-20 10:55:00,26.05,26.07,26.01,26.06,184900.0,16.7462,16.759,16.7205,16.7526,184900.0
2007-12-20 11:00:00,26.07,26.07,26.0,26.02,273900.0,16.759,16.759,16.714,16.7269,273900.0
2007-12-20 11:05:00,26.02,26.08,25.98,26.02,202400.0,16.7269,16.7655,16.7012,16.7269,202400.0
2007-12-20 11:10:00,26.02,26.06,26.01,26.04,242200.0,16.7269,16.7526,16.7205,16.7397,242200.0
2007-12-20 11:15:00,26.04,26.11,26.04,26.1,192600.0,16.7397,16.7847,16.7397,16.7783,192600.0
2007-12-20 11:20:00,26.11,26.11,25.98,26.0,196200.0,16.7847,16.7847,16.7012,16.714,196200.0
2007-12-20 11:25:00,25.99,26.05,25.98,26.05,65000.0,16.7076,16.7462,16.7012,16.7462,65000.0
2007-12-20 11:30:00,26.05,26.08,26.03,26.08,389600.0,16.7462,16.7655,16.7333,16.7655,389600.0
2007-12-20 11:35:00,26.07,26.14,26.06,26.08,191800.0,16.759,16.804,16.7526,16.7655,191800.0
2007-12-20 11:40:00,26.08,26.08,26.05,26.07,186200.0,16.7655,16.7655,16.7462,16.759,186200.0
2007-12-20 11:45:00,26.08,26.09,26.01,26.02,252500.0,16.7655,16.7719,16.7205,16.7269,252500.0
2007-12-20 11:50:00,26.02,26.03,25.98,26.01,191800.0,16.7269,16.7333,16.7012,16.7205,191800.0
2007-12-20 11:55:00,26.01,26.05,26.0,26.04,322500.0,16.7205,16.7462,16.714,16.7397,322500.0
2007-12-20 12:00:00,26.04,26.06,26.01,26.05,328600.0,16.7397,16.7526,16.7205,16.7462,328600.0
2007-12-20 12:05:00,26.04,26.09,26.03,26.06,158400.0,16.7397,16.7719,16.7333,16.7526,158400.0
2007-12-20 12:10:00,26.05,26.07,26.04,26.05,188900.0,16.7462,16.759,16.7397,16.7462,188900.0
2007-12-20 12:15:00,26.05,26.07,26.01,26.03,230200.0,16.7462,16.759,16.7205,16.7333,230200.0
2007-12-20 12:20:00,26.03,26.08,26.02,26.07,160000.0,16.7333,16.7655,16.7269,16.759,160000.0
2007-12-20 12:25:00,26.07,26.09,26.04,26.04,195400.0,16.759,16.7719,16.7397,16.7397,195400.0
2007-12-20 12:30:00,26.05,26.06,26.0,26.05,267800.0,16.7462,16.7526,16.714,16.7462,267800.0
2007-12-20 12:35:00,26.05,26.06,26.02,26.04,131200.0,16.7462,16.7526,16.7269,16.7397,131200.0
2007-12-20 12:40:00,26.04,26.05,26.03,26.04,208200.0,16.7397,16.7462,16.7333,16.7397,208200.0
2007-12-20 12:45:00,26.04,26.07,26.03,26.05,291300.0,16.7397,16.759,16.7333,16.7462,291300.0
2007-12-20 12:50:00,26.05,26.08,26.04,26.08,124400.0,16.7462,16.7655,16.7397,16.7655,124400.0
2007-12-20 12:55:00,26.08,26.09,26.06,26.08,160400.0,16.7655,16.7719,16.7526,16.7655,160400.0
2007-12-20 13:00:00,26.07,26.09,26.07,26.07,41900.0,16.759,16.7719,16.759,16.759,41900.0
2007-12-20 13:05:00,26.07,26.09,26.07,26.09,50100.0,16.759,16.7719,16.759,16.7719,50100.0
2007-12-20 13:10:00,26.09,26.12,26.07,26.12,123000.0,16.7719,16.7912,16.759,16.7912,123000.0
2007-12-20 13:15:00,26.12,26.14,26.09,26.1,188400.0,16.7912,16.804,16.7719,16.7783,188400.0
2007-12-20 13:20:00,26.1,26.19,26.1,26.17,240900.0,16.7783,16.8362,16.7783,16.8233,240900.0
2007-12-20 13:25:00,26.16,26.23,26.16,26.18,148200.0,16.8169,16.8619,16.8169,16.8297,148200.0
2007-12-20 13:30:00,26.18,26.19,26.13,26.15,210400.0,16.8297,16.8362,16.7976,16.8105,210400.0
2007-12-20 13:35:00,26.15,26.21,26.14,26.2,172600.0,16.8105,16.849,16.804,16.8426,172600.0
2007-12-20 13:40:00,26.2,26.2,26.16,26.17,158100.0,16.8426,16.8426,16.8169,16.8233,158100.0
2007-12-20 13:45:00,26.17,26.19,26.16,26.17,88400.0,16.8233,16.8362,16.8169,16.8233,88400.0
2007-12-20 13:50:00,26.17,26.26,26.15,26.26,151800.0,16.8233,16.8812,16.8105,16.8812,151800.0
2007-12-20 13:55:00,26.26,26.29,26.23,26.28,100600.0,16.8812,16.9005,16.8619,16.894,100600.0
2007-12-20 14:00:00,26.29,26.29,26.22,26.24,253000.0,16.9005,16.9005,16.8555,16.8683,253000.0
2007-12-20 14:05:00,26.25,26.31,26.25,26.25,191800.0,16.8747,16.9133,16.8747,16.8747,191800.0
2007-12-20 14:10:00,26.25,26.34,26.25,26.31,146800.0,16.8747,16.9326,16.8747,16.9133,146800.0
2007-12-20 14:15:00,26.31,26.4,26.3,26.4,166900.0,16.9133,16.9712,16.9069,16.9712,166900.0
2007-12-20 14:20:00,26.39,26.41,26.35,26.39,171400.0,16.9647,16.9776,16.939,16.9647,171400.0
2007-12-20 14:25:00,26.4,26.42,26.37,26.38,118900.0,16.9712,16.984,16.9519,16.9583,118900.0
2007-12-20 14:30:00,26.38,26.39,26.34,26.36,116500.0,16.9583,16.9647,16.9326,16.9455,116500.0
2007-12-20 14:35:00,26.37,26.4,26.34,26.37,137000.0,16.9519,16.9712,16.9326,16.9519,137000.0
2007-12-20 14:40:00,26.37,26.38,26.34,26.34,132600.0,16.9519,16.9583,16.9326,16.9326,132600.0
2007-12-20 14:45:00,26.34,26.35,26.28,26.29,108900.0,16.9326,16.939,16.894,16.9005,108900.0
2007-12-20 14:50:00,26.29,26.31,26.26,26.27,128600.0,16.9005,16.9133,16.8812,16.8876,128600.0
2007-12-20 14:55:00,26.27,26.3,26.25,26.27,118100.0,16.8876,16.9069,16.8747,16.8876,118100.0
2007-12-20 15:00:00,26.27,26.3,26.25,26.25,176800.0,16.8876,16.9069,16.8747,16.8747,176800.0
2007-12-20 15:05:00,26.26,26.28,26.21,26.24,168500.0,16.8812,16.894,16.849,16.8683,168500.0
2007-12-20 15:10:00,26.25,26.33,26.24,26.33,209100.0,16.8747,16.9262,16.8683,16.9262,209100.0
2007-12-20 15:15:00,26.32,26.33,26.26,26.28,132600.0,16.9197,16.9262,16.8812,16.894,132600.0
2007-12-20 15:20:00,26.27,26.28,26.23,26.25,152000.0,16.8876,16.894,16.8619,16.8747,152000.0
2007-12-20 15:25:00,26.26,26.26,26.2,26.22,138600.0,16.8812,16.8812,16.8426,16.8555,138600.0
2007-12-20 15:30:00,26.21,26.24,26.14,26.16,434600.0,16.849,16.8683,16.804,16.8169,434600.0
2007-12-20 15:35:00,26.16,26.25,26.15,26.24,185200.0,16.8169,16.8747,16.8105,16.8683,185200.0
2007-12-20 15:40:00,26.23,26.26,26.21,26.25,251200.0,16.8619,16.8812,16.849,16.8747,251200.0
2007-12-20 15:45:00,26.25,26.27,26.22,26.25,295700.0,16.8747,16.8876,16.8555,16.8747,295700.0
2007-12-20 15:50:00,26.25,26.27,26.22,26.25,307100.0,16.8747,16.8876,16.8555,16.8747,307100.0
2007-12-20 15:55:00,26.26,26.32,26.25,26.31,394600.0,16.8812,16.9197,16.8747,16.9133,394600.0
2007-12-21 09:30:00,26.36,26.57,26.29,26.46,3940700.0,16.9455,17.0805,16.9005,17.0097,3940700.0
2007-12-21 09:35:00,26.45,26.61,26.45,26.55,214800.0,17.0033,17.1062,17.0033,17.0676,214800.0
2007-12-21 09:40:00,26.56,26.56,26.49,26.53,306900.0,17.074,17.074,17.029,17.0547,306900.0
2007-12-21 09:45:00,26.53,26.74,26.52,26.73,379900.0,17.0547,17.1897,17.0483,17.1833,379900.0
2007-12-21 09:50:00,26.72,26.73,26.53,26.56,333900.0,17.1769,17.1833,17.0547,17.074,333900.0
2007-12-21 09:55:00,26.57,26.59,26.48,26.48,198000.0,17.0805,17.0933,17.0226,17.0226,198000.0
2007-12-21 10:00:00,26.49,26.59,26.48,26.58,223100.0,17.029,17.0933,17.0226,17.0869,223100.0
2007-12-21 10:05:00,26.58,26.67,26.56,26.63,259000.0,17.0869,17.1447,17.074,17.119,259000.0
2007-12-21 10:10:00,26.63,26.64,26.57,26.63,200900.0,17.119,17.1255,17.0805,17.119,200900.0
2007-12-21 10:15:00,26.64,26.73,26.63,26.7,469900.0,17.1255,17.1833,17.119,17.164,469900.0
2007-12-21 10:20:00,26.7,26.72,26.63,26.69,243000.0,17.164,17.1769,17.119,17.1576,243000.0
2007-12-21 10:25:00,26.68,26.71,26.65,26.66,117900.0,17.1512,17.1705,17.1319,17.1383,117900.0
2007-12-21 10:30:00,26.66,26.72,26.66,26.7,133400.0,17.1383,17.1769,17.1383,17.164,133400.0
2007-12-21 10:35:00,26.71,26.72,26.69,26.71,221000.0,17.1705,17.1769,17.1576,17.1705,221000.0
2007-12-21 10:40:00,26.72,26.75,26.71,26.72,333500.0,17.1769,17.1962,17.1705,17.1769,333500.0
2007-12-21 10:45:00,26.73,26.75,26.72,26.73,173800.0,17.1833,17.1962,17.1769,17.1833,173800.0
2007-12-21 10:50:00,26.73,26.74,26.65,26.66,187600.0,17.1833,17.1897,17.1319,17.1383,187600.0
2007-12-21 10:55:00,26.66,26.7,26.63,26.64,218600.0,17.1383,17.164,17.119,17.1255,218600.0
2007-12-21 11:00:00,26.64,26.76,26.62,26.76,233300.0,17.1255,17.2026,17.1126,17.2026,233300.0
2007-12-21 11:05:00,26.76,26.87,26.75,26.85,341800.0,17.2026,17.2733,17.1962,17.2605,341800.0
2007-12-21 11:10:00,26.85,26.94,26.78,26.79,351800.0,17.2605,17.3183,17.2155,17.2219,351800.0
2007-12-21 11:15:00,26.79,26.82,26.76,26.77,144800.0,17.2219,17.2412,17.2026,17.209,144800.0
2007-12-21 11:20:00,26.76,26.77,26.7,26.71,107700.0,17.2026,17.209,17.164,17.1705,107700.0
2007-12-21 11:25:00,26.71,26.74,26.67,26.7,120800.0,17.1705,17.1897,17.1447,17.164,120800.0
2007-12-21 11:30:00,26.7,26.71,26.66,26.67,126900.0,17.164,17.1705,17.1383,17.1447,126900.0
2007-12-21 11:35:00,26.67,26.67,26.6,26.62,106100.0,17.1447,17.1447,17.0997,17.1126,106100.0
2007-12-21 11:40:00,26.61,26.62,26.57,26.57,190400.0,17.1062,17.1126,17.0805,17.0805,190400.0
2007-12-21 11:45:00,26.57,26.62,26.55,26.59,125300.0,17.0805,17.1126,17.0676,17.0933,125300.0
2007-12-21 11:50:00,26.59,26.62,26.56,26.59,193800.0,17.0933,17.1126,17.074,17.0933,193800.0
2007-12-21 11:55:00,26.58,26.61,26.57,26.57,91500.0,17.0869,17.1062,17.0805,17.0805,91500.0
2007-12-21 12:00:00,26.58,26.64,26.57,26.64,222900.0,17.0869,17.1255,17.0805,17.1255,222900.0
2007-12-21 12:05:00,26.63,26.68,26.6,26.65,188500.0,17.119,17.1512,17.0997,17.1319,188500.0
2007-12-21 12:10:00,26.65,26.65,26.61,26.61,138500.0,17.1319,17.1319,17.1062,17.1062,138500.0
2007-12-21 12:15:00,26.62,26.63,26.6,26.63,79400.0,17.1126,17.119,17.0997,17.119,79400.0
2007-12-21 12:20:00,26.63,26.67,26.62,26.64,140000.0,17.119,17.1447,17.1126,17.1255,140000.0
2007-12-21 12:25:00,26.65,26.65,26.62,26.64,97700.0,17.1319,17.1319,17.1126,17.1255,97700.0
2007-12-21 12:30:00,26.64,26.65,26.59,26.6,151700.0,17.1255,17.1319,17.0933,17.0997,151700.0
2007-12-21 12:35:00,26.6,26.6,26.59,26.59,90800.0,17.0997,17.0997,17.0933,17.0933,90800.0
2007-12-21 12:40:00,26.6,26.62,26.59,26.61,66600.0,17.0997,17.1126,17.0933,17.1062,66600.0
2007-12-21 12:45:00,26.61,26.62,26.59,26.59,158300.0,17.1062,17.1126,17.0933,17.0933,158300.0
2007-12-21 12:50:00,26.59,26.6,26.58,26.58,149600.0,17.0933,17.0997,17.0869,17.0869,149600.0
2007-12-21 12:55:00,26.59,26.6,26.58,26.6,111300.0,17.0933,17.0997,17.0869,17.0997,111300.0
2007-12-21 13:00:00,26.6,26.62,26.58,26.58,320300.0,17.0997,17.1126,17.0869,17.0869,320300.0
2007-12-21 13:05:00,26.58,26.61,26.57,26.61,211000.0,17.0869,17.1062,17.0805,17.1062,211000.0
2007-12-21 13:10:00,26.61,26.61,26.58,26.59,258700.0,17.1062,17.1062,17.0869,17.0933,258700.0
2007-12-21 13:15:00,26.6,26.61,26.58,26.61,179100.0,17.0997,17.1062,17.0869,17.1062,179100.0
2007-12-21 13:20:00,26.61,26.61,26.58,26.59,114900.0,17.1062,17.1062,17.0869,17.0933,114900.0
2007-12-21 13:25:00,26.59,26.65,26.58,26.59,285800.0,17.0933,17.1319,17.0869,17.0933,285800.0
2007-12-21 13:30:00,26.59,26.63,26.59,26.62,133200.0,17.0933,17.119,17.0933,17.1126,133200.0
2007-12-21 13:35:00,26.63,26.63,26.59,26.6,372900.0,17.119,17.119,17.0933,17.0997,372900.0
2007-12-21 13:40:00,26.61,26.62,26.59,26.61,239100.0,17.1062,17.1126,17.0933,17.1062,239100.0
2007-12-21 13:45:00,26.61,26.69,26.61,26.65,239500.0,17.1062,17.1576,17.1062,17.1319,239500.0
2007-12-21 13:50:00,26.64,26.68,26.64,26.67,130200.0,17.1255,17.1512,17.1255,17.1447,130200.0
2007-12-21 13:55:00,26.66,26.7,26.66,26.69,175700.0,17.1383,17.164,17.1383,17.1576,175700.0
2007-12-21 14:00:00,26.68,26.71,26.66,26.71,218900.0,17.1512,17.1705,17.1383,17.1705,218900.0
2007-12-21 14:05:00,26.7,26.71,26.68,26.7,162600.0,17.164,17.1705,17.1512,17.164,162600.0
2007-12-21 14:10:00,26.69,26.75,26.69,26.75,163500.0,17.1576,17.1962,17.1576,17.1962,163500.0
2007-12-21 14:15:00,26.74,26.78,26.74,26.77,189400.0,17.1897,17.2155,17.1897,17.209,189400.0
2007-12-21 14:20:00,26.77,26.81,26.74,26.75,188500.0,17.209,17.2347,17.1897,17.1962,188500.0
2007-12-21 14:25:00,26.75,26.75,26.71,26.72,76200.0,17.1962,17.1962,17.1705,17.1769,76200.0
2007-12-21 14:30:00,26.71,26.72,26.68,26.71,124900.0,17.1705,17.1769,17.1512,17.1705,124900.0
2007-12-21 14:35:00,26.71,26.71,26.69,26.69,147400.0,17.1705,17.1705,17.1576,17.1576,147400.0
2007-12-21 14:40:00,26.69,26.72,26.69,26.7,177800.0,17.1576,17.1769,17.1576,17.164,177800.0
2007-12-21 14:45:00,26.71,26.71,26.66,26.67,186900.0,17.1705,17.1705,17.1383,17.1447,186900.0
2007-12-21 14:50:00,26.67,26.7,26.67,26.67,134800.0,17.1447,17.164,17.1447,17.1447,134800.0
2007-12-21 14:55:00,26.68,26.71,26.65,26.7,330900.0,17.1512,17.1705,17.1319,17.164,330900.0
2007-12-21 15:00:00,26.71,26.73,26.68,26.69,165700.0,17.1705,17.1833,17.1512,17.1576,165700.0
2007-12-21 15:05:00,26.69,26.71,26.67,26.69,224100.0,17.1576,17.1705,17.1447,17.1576,224100.0
2007-12-21 15:10:00,26.68,26.69,26.68,26.69,156200.0,17.1512,17.1576,17.1512,17.1576,156200.0
2007-12-21 15:15:00,26.68,26.71,26.68,26.7,267800.0,17.1512,17.1705,17.1512,17.164,267800.0
2007-12-21 15:20:00,26.7,26.71,26.67,26.69,271700.0,17.164,17.1705,17.1447,17.1576,271700.0
2007-12-21 15:25:00,26.7,26.71,26.67,26.67,451400.0,17.164,17.1705,17.1447,17.1447,451400.0
2007-12-21 15:30:00,26.67,26.7,26.66,26.69,366300.0,17.1447,17.164,17.1383,17.1576,366300.0
2007-12-21 15:35:00,26.69,26.71,26.66,26.67,431400.0,17.1576,17.1705,17.1383,17.1447,431400.0
2007-12-21 15:40:00,26.66,26.67,26.62,26.66,386400.0,17.1383,17.1447,17.1126,17.1383,386400.0
2007-12-21 15:45:00,26.66,26.71,26.65,26.67,397700.0,17.1383,17.1705,17.1319,17.1447,397700.0
2007-12-21 15:50:00,26.68,26.7,26.65,26.7,399300.0,17.1512,17.164,17.1319,17.164,399300.0
2007-12-21 15:55:00,26.69,26.7,26.65,26.7,528800.0,17.1576,17.164,17.1319,17.164,528800.0
2007-12-24 09:30:00,26.61,26.83,26.5,26.8,483100.0,17.1062,17.2476,17.0355,17.2283,483100.0
2007-12-24 09:35:00,26.8,26.9,26.75,26.9,150800.0,17.2283,17.2926,17.1962,17.2926,150800.0
2007-12-24 09:40:00,26.9,27.0,26.89,26.99,333200.0,17.2926,17.3569,17.2862,17.3505,333200.0
2007-12-24 09:45:00,26.99,27.0,26.93,26.97,297500.0,17.3505,17.3569,17.3119,17.3376,297500.0
2007-12-24 09:50:00,26.98,27.09,26.98,27.0,418100.0,17.344,17.4147,17.344,17.3569,418100.0
2007-12-24 09:55:00,27.0,27.0,26.95,26.98,153700.0,17.3569,17.3569,17.3247,17.344,153700.0
2007-12-24 10:00:00,26.98,26.98,26.94,26.96,129200.0,17.344,17.344,17.3183,17.3312,129200.0
2007-12-24 10:05:00,26.96,27.0,26.92,26.99,161200.0,17.3312,17.3569,17.3055,17.3505,161200.0
2007-12-24 10:10:00,26.99,27.01,26.95,26.95,104700.0,17.3505,17.3633,17.3247,17.3247,104700.0
2007-12-24 10:15:00,26.95,26.96,26.88,26.94,159600.0,17.3247,17.3312,17.2797,17.3183,159600.0
2007-12-24 10:20:00,26.94,26.95,26.82,26.84,171500.0,17.3183,17.3247,17.2412,17.254,171500.0
2007-12-24 10:25:00,26.84,26.87,26.82,26.86,119300.0,17.254,17.2733,17.2412,17.2669,119300.0
2007-12-24 10:30:00,26.86,26.95,26.85,26.94,164700.0,17.2669,17.3247,17.2605,17.3183,164700.0
2007-12-24 10:35:00,26.94,26.98,26.9,26.91,171700.0,17.3183,17.344,17.2926,17.299,171700.0
2007-12-24 10:40:00,26.91,26.91,26.85,26.91,143300.0,17.299,17.299,17.2605,17.299,143300.0
2007-12-24 10:45:00,26.91,26.95,26.9,26.94,137000.0,17.299,17.3247,17.2926,17.3183,137000.0
2007-12-24 10:50:00,26.94,26.94,26.87,26.92,167400.0,17.3183,17.3183,17.2733,17.3055,167400.0
2007-12-24 10:55:00,26.92,26.95,26.92,26.93,133800.0,17.3055,17.3247,17.3055,17.3119,133800.0
2007-12-24 11:00:00,26.93,26.94,26.88,26.92,101400.0,17.3119,17.3183,17.2797,17.3055,101400.0
2007-12-24 11:05:00,26.93,26.93,26.88,26.92,107600.0,17.3119,17.3119,17.2797,17.3055,107600.0
2007-12-24 11:10:00,26.92,26.92,26.85,26.86,200000.0,17.3055,17.3055,17.2605,17.2669,200000.0
2007-12-24 11:15:00,26.86,26.92,26.86,26.91,169500.0,17.2669,17.3055,17.2669,17.299,169500.0
2007-12-24 11:20:00,26.92,26.96,26.91,26.93,149200.0,17.3055,17.3312,17.299,17.3119,149200.0
2007-12-24 11:25:00,26.93,26.94,26.9,26.92,91700.0,17.3119,17.3183,17.2926,17.3055,91700.0
2007-12-24 11:30:00,26.92,26.95,26.89,26.93,82500.0,17.3055,17.3247,17.2862,17.3119,82500.0
2007-12-24 11:35:00,26.92,26.93,26.9,26.9,86900.0,17.3055,17.3119,17.2926,17.2926,86900.0
2007-12-24 11:40:00,26.91,26.93,26.9,26.92,83800.0,17.299,17.3119,17.2926,17.3055,83800.0
2007-12-24 11:45:00,26.93,26.93,26.89,26.91,110500.0,17.3119,17.3119,17.2862,17.299,110500.0
2007-12-24 11:50:00,26.91,26.97,26.88,26.95,251100.0,17.299,17.3376,17.2797,17.3247,251100.0
2007-12-24 11:55:00,26.96,26.96,26.91,26.92,103300.0,17.3312,17.3312,17.299,17.3055,103300.0
2007-12-24 12:00:00,26.91,26.95,26.91,26.92,91000.0,17.299,17.3247,17.299,17.3055,91000.0
2007-12-24 12:05:00,26.93,26.95,26.9,26.91,124500.0,17.3119,17.3247,17.2926,17.299,124500.0
2007-12-24 12:10:00,26.91,26.98,26.9,26.95,115200.0,17.299,17.344,17.2926,17.3247,115200.0
2007-12-24 12:15:00,26.95,26.95,26.92,26.94,53100.0,17.3247,17.3247,17.3055,17.3183,53100.0
2007-12-24 12:20:00,26.94,27.0,26.93,26.99,120600.0,17.3183,17.3569,17.3119,17.3505,120600.0
2007-12-24 12:25:00,26.99,27.0,26.97,27.0,91400.0,17.3505,17.3569,17.3376,17.3569,91400.0
2007-12-24 12:30:00,27.0,27.0,26.96,26.96,114100.0,17.3569,17.3569,17.3312,17.3312,114100.0
2007-12-24 12:35:00,26.97,26.98,26.9,26.96,223500.0,17.3376,17.344,17.2926,17.3312,223500.0
2007-12-24 12:40:00,26.96,27.0,26.9,26.95,324300.0,17.3312,17.3569,17.2926,17.3247,324300.0
2007-12-24 12:45:00,26.96,26.97,26.91,26.95,260400.0,17.3312,17.3376,17.299,17.3247,260400.0
2007-12-24 12:50:00,26.96,26.98,26.95,26.96,174000.0,17.3312,17.344,17.3247,17.3312,174000.0
2007-12-24 12:55:00,26.97,27.01,26.93,27.0,214500.0,17.3376,17.3633,17.3119,17.3569,214500.0
2007-12-24 13:00:00,26.99,27.01,26.98,27.01,97900.0,17.3505,17.3633,17.344,17.3633,97900.0
2007-12-24 13:05:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-24 13:10:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-24 13:15:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-24 13:20:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-24 13:25:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-24 13:30:00,27.03,27.03,27.03,27.03,100.0,17.3762,17.3762,17.3762,17.3762,100.0
2007-12-24 13:35:00,27.03,27.03,27.03,27.03,0.0,17.3762,17.3762,17.3762,17.3762,0.0
2007-12-24 13:40:00,27.03,27.03,27.03,27.03,0.0,17.3762,17.3762,17.3762,17.3762,0.0
2007-12-24 13:45:00,27.03,27.03,27.03,27.03,0.0,17.3762,17.3762,17.3762,17.3762,0.0
2007-12-24 13:50:00,27.03,27.03,27.03,27.03,0.0,17.3762,17.3762,17.3762,17.3762,0.0
2007-12-24 13:55:00,27.03,27.03,27.03,27.03,0.0,17.3762,17.3762,17.3762,17.3762,0.0
2007-12-24 14:00:00,27.03,27.03,27.03,27.03,0.0,17.3762,17.3762,17.3762,17.3762,0.0
2007-12-24 14:05:00,27.03,27.03,27.03,27.03,0.0,17.3762,17.3762,17.3762,17.3762,0.0
2007-12-24 14:10:00,27.03,27.03,27.03,27.03,0.0,17.3762,17.3762,17.3762,17.3762,0.0
2007-12-24 14:15:00,27.03,27.03,27.03,27.03,0.0,17.3762,17.3762,17.3762,17.3762,0.0
2007-12-24 14:20:00,27.03,27.03,27.03,27.03,0.0,17.3762,17.3762,17.3762,17.3762,0.0
2007-12-24 14:25:00,27.01,27.01,27.01,27.01,300.0,17.3633,17.3633,17.3633,17.3633,300.0
2007-12-24 14:30:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-24 14:35:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-24 14:40:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-24 14:45:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-24 14:50:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-24 14:55:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-24 15:00:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-24 15:05:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-24 15:10:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-24 15:15:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-24 15:20:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-24 15:25:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-24 15:30:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-24 15:35:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-24 15:40:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-24 15:45:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-24 15:50:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-24 15:55:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-26 09:30:00,27.0,27.0,26.66,26.7,496400.0,17.3569,17.3569,17.1383,17.164,496400.0
2007-12-26 09:35:00,26.69,26.85,26.67,26.81,439600.0,17.1576,17.2605,17.1447,17.2347,439600.0
2007-12-26 09:40:00,26.81,26.84,26.74,26.77,176500.0,17.2347,17.254,17.1897,17.209,176500.0
2007-12-26 09:45:00,26.78,26.79,26.75,26.78,147400.0,17.2155,17.2219,17.1962,17.2155,147400.0
2007-12-26 09:50:00,26.77,26.8,26.75,26.78,238200.0,17.209,17.2283,17.1962,17.2155,238200.0
2007-12-26 09:55:00,26.78,26.81,26.73,26.8,258600.0,17.2155,17.2347,17.1833,17.2283,258600.0
2007-12-26 10:00:00,26.8,26.86,26.78,26.78,139700.0,17.2283,17.2669,17.2155,17.2155,139700.0
2007-12-26 10:05:00,26.79,26.8,26.76,26.79,123300.0,17.2219,17.2283,17.2026,17.2219,123300.0
2007-12-26 10:10:00,26.79,26.84,26.78,26.79,184800.0,17.2219,17.254,17.2155,17.2219,184800.0
2007-12-26 10:15:00,26.8,26.81,26.77,26.81,232800.0,17.2283,17.2347,17.209,17.2347,232800.0
2007-12-26 10:20:00,26.81,26.81,26.77,26.81,111600.0,17.2347,17.2347,17.209,17.2347,111600.0
2007-12-26 10:25:00,26.8,26.81,26.79,26.79,99500.0,17.2283,17.2347,17.2219,17.2219,99500.0
2007-12-26 10:30:00,26.79,26.81,26.79,26.79,347400.0,17.2219,17.2347,17.2219,17.2219,347400.0
2007-12-26 10:35:00,26.79,26.81,26.79,26.81,129700.0,17.2219,17.2347,17.2219,17.2347,129700.0
2007-12-26 10:40:00,26.81,26.82,26.79,26.81,147700.0,17.2347,17.2412,17.2219,17.2347,147700.0
2007-12-26 10:45:00,26.81,26.82,26.79,26.8,101100.0,17.2347,17.2412,17.2219,17.2283,101100.0
2007-12-26 10:50:00,26.81,26.81,26.79,26.8,134300.0,17.2347,17.2347,17.2219,17.2283,134300.0
2007-12-26 10:55:00,26.8,26.81,26.79,26.8,106500.0,17.2283,17.2347,17.2219,17.2283,106500.0
2007-12-26 11:00:00,26.8,26.81,26.78,26.81,175500.0,17.2283,17.2347,17.2155,17.2347,175500.0
2007-12-26 11:05:00,26.8,26.85,26.8,26.82,219100.0,17.2283,17.2605,17.2283,17.2412,219100.0
2007-12-26 11:10:00,26.82,26.84,26.8,26.81,180800.0,17.2412,17.254,17.2283,17.2347,180800.0
2007-12-26 11:15:00,26.81,26.82,26.8,26.81,85300.0,17.2347,17.2412,17.2283,17.2347,85300.0
2007-12-26 11:20:00,26.82,26.83,26.8,26.81,73600.0,17.2412,17.2476,17.2283,17.2347,73600.0
2007-12-26 11:25:00,26.81,26.82,26.8,26.8,86200.0,17.2347,17.2412,17.2283,17.2283,86200.0
2007-12-26 11:30:00,26.8,26.82,26.8,26.81,132900.0,17.2283,17.2412,17.2283,17.2347,132900.0
2007-12-26 11:35:00,26.82,26.83,26.81,26.81,68600.0,17.2412,17.2476,17.2347,17.2347,68600.0
2007-12-26 11:40:00,26.81,26.82,26.8,26.81,125100.0,17.2347,17.2412,17.2283,17.2347,125100.0
2007-12-26 11:45:00,26.81,26.83,26.8,26.82,123900.0,17.2347,17.2476,17.2283,17.2412,123900.0
2007-12-26 11:50:00,26.83,26.83,26.8,26.81,95100.0,17.2476,17.2476,17.2283,17.2347,95100.0
2007-12-26 11:55:00,26.81,26.82,26.8,26.81,128400.0,17.2347,17.2412,17.2283,17.2347,128400.0
2007-12-26 12:00:00,26.82,26.84,26.81,26.82,295100.0,17.2412,17.254,17.2347,17.2412,295100.0
2007-12-26 12:05:00,26.82,26.82,26.81,26.81,100700.0,17.2412,17.2412,17.2347,17.2347,100700.0
2007-12-26 12:10:00,26.82,26.84,26.81,26.83,109600.0,17.2412,17.254,17.2347,17.2476,109600.0
2007-12-26 12:15:00,26.83,26.89,26.83,26.89,181100.0,17.2476,17.2862,17.2476,17.2862,181100.0
2007-12-26 12:20:00,26.89,26.93,26.88,26.91,216900.0,17.2862,17.3119,17.2797,17.299,216900.0
2007-12-26 12:25:00,26.91,26.91,26.89,26.91,55200.0,17.299,17.299,17.2862,17.299,55200.0
2007-12-26 12:30:00,26.9,26.95,26.9,26.93,137900.0,17.2926,17.3247,17.2926,17.3119,137900.0
2007-12-26 12:35:00,26.94,27.02,26.91,26.99,286100.0,17.3183,17.3697,17.299,17.3505,286100.0
2007-12-26 12:40:00,26.99,27.05,26.99,27.04,133100.0,17.3505,17.389,17.3505,17.3826,133100.0
2007-12-26 12:45:00,27.04,27.05,27.01,27.01,94200.0,17.3826,17.389,17.3633,17.3633,94200.0
2007-12-26 12:50:00,27.02,27.03,27.01,27.02,188300.0,17.3697,17.3762,17.3633,17.3697,188300.0
2007-12-26 12:55:00,27.02,27.03,27.0,27.0,115800.0,17.3697,17.3762,17.3569,17.3569,115800.0
2007-12-26 13:00:00,27.0,27.01,26.98,26.98,145400.0,17.3569,17.3633,17.344,17.344,145400.0
2007-12-26 13:05:00,26.98,27.02,26.97,26.99,138800.0,17.344,17.3697,17.3376,17.3505,138800.0
2007-12-26 13:10:00,26.98,27.01,26.98,27.01,95200.0,17.344,17.3633,17.344,17.3633,95200.0
2007-12-26 13:15:00,27.01,27.01,26.98,27.0,108600.0,17.3633,17.3633,17.344,17.3569,108600.0
2007-12-26 13:20:00,26.99,27.0,26.97,26.98,63400.0,17.3505,17.3569,17.3376,17.344,63400.0
2007-12-26 13:25:00,26.97,26.98,26.9,26.93,115100.0,17.3376,17.344,17.2926,17.3119,115100.0
2007-12-26 13:30:00,26.93,26.96,26.92,26.96,85300.0,17.3119,17.3312,17.3055,17.3312,85300.0
2007-12-26 13:35:00,26.96,26.96,26.88,26.88,95700.0,17.3312,17.3312,17.2797,17.2797,95700.0
2007-12-26 13:40:00,26.89,26.94,26.87,26.89,117300.0,17.2862,17.3183,17.2733,17.2862,117300.0
2007-12-26 13:45:00,26.89,26.94,26.86,26.93,137000.0,17.2862,17.3183,17.2669,17.3119,137000.0
2007-12-26 13:50:00,26.92,27.01,26.9,27.01,184500.0,17.3055,17.3633,17.2926,17.3633,184500.0
2007-12-26 13:55:00,27.01,27.02,26.99,27.01,187400.0,17.3633,17.3697,17.3505,17.3633,187400.0
2007-12-26 14:00:00,27.0,27.01,26.91,26.91,117800.0,17.3569,17.3633,17.299,17.299,117800.0
2007-12-26 14:05:00,26.92,26.95,26.9,26.94,124200.0,17.3055,17.3247,17.2926,17.3183,124200.0
2007-12-26 14:10:00,26.95,26.95,26.88,26.89,82600.0,17.3247,17.3247,17.2797,17.2862,82600.0
2007-12-26 14:15:00,26.88,26.89,26.84,26.87,108600.0,17.2797,17.2862,17.254,17.2733,108600.0
2007-12-26 14:20:00,26.88,26.94,26.87,26.9,172600.0,17.2797,17.3183,17.2733,17.2926,172600.0
2007-12-26 14:25:00,26.9,26.92,26.86,26.89,365400.0,17.2926,17.3055,17.2669,17.2862,365400.0
2007-12-26 14:30:00,26.9,26.93,26.87,26.92,134000.0,17.2926,17.3119,17.2733,17.3055,134000.0
2007-12-26 14:35:00,26.92,26.95,26.91,26.93,99900.0,17.3055,17.3247,17.299,17.3119,99900.0
2007-12-26 14:40:00,26.93,26.93,26.88,26.89,101400.0,17.3119,17.3119,17.2797,17.2862,101400.0
2007-12-26 14:45:00,26.9,26.91,26.88,26.91,110300.0,17.2926,17.299,17.2797,17.299,110300.0
2007-12-26 14:50:00,26.92,26.94,26.9,26.91,132100.0,17.3055,17.3183,17.2926,17.299,132100.0
2007-12-26 14:55:00,26.9,26.93,26.88,26.92,128300.0,17.2926,17.3119,17.2797,17.3055,128300.0
2007-12-26 15:00:00,26.91,26.92,26.88,26.89,127700.0,17.299,17.3055,17.2797,17.2862,127700.0
2007-12-26 15:05:00,26.9,26.91,26.83,26.84,180800.0,17.2926,17.299,17.2476,17.254,180800.0
2007-12-26 15:10:00,26.84,26.9,26.84,26.89,106200.0,17.254,17.2926,17.254,17.2862,106200.0
2007-12-26 15:15:00,26.89,26.92,26.88,26.89,114100.0,17.2862,17.3055,17.2797,17.2862,114100.0
2007-12-26 15:20:00,26.9,26.92,26.88,26.9,340400.0,17.2926,17.3055,17.2797,17.2926,340400.0
2007-12-26 15:25:00,26.9,26.91,26.9,26.9,146600.0,17.2926,17.299,17.2926,17.2926,146600.0
2007-12-26 15:30:00,26.9,26.91,26.86,26.88,203300.0,17.2926,17.299,17.2669,17.2797,203300.0
2007-12-26 15:35:00,26.88,26.92,26.88,26.92,221100.0,17.2797,17.3055,17.2797,17.3055,221100.0
2007-12-26 15:40:00,26.91,26.95,26.91,26.95,152700.0,17.299,17.3247,17.299,17.3247,152700.0
2007-12-26 15:45:00,26.95,27.03,26.94,27.03,288900.0,17.3247,17.3762,17.3183,17.3762,288900.0
2007-12-26 15:50:00,27.03,27.03,26.94,26.94,224100.0,17.3762,17.3762,17.3183,17.3183,224100.0
2007-12-26 15:55:00,26.94,27.01,26.93,26.98,342700.0,17.3183,17.3633,17.3119,17.344,342700.0
2007-12-27 09:30:00,26.98,26.98,26.72,26.78,328000.0,17.344,17.344,17.1769,17.2155,328000.0
2007-12-27 09:35:00,26.78,26.81,26.74,26.75,162700.0,17.2155,17.2347,17.1897,17.1962,162700.0
2007-12-27 09:40:00,26.76,26.84,26.74,26.84,114900.0,17.2026,17.254,17.1897,17.254,114900.0
2007-12-27 09:45:00,26.85,26.86,26.83,26.86,98200.0,17.2605,17.2669,17.2476,17.2669,98200.0
2007-12-27 09:50:00,26.87,26.88,26.77,26.77,117700.0,17.2733,17.2797,17.209,17.209,117700.0
2007-12-27 09:55:00,26.78,26.78,26.71,26.75,215600.0,17.2155,17.2155,17.1705,17.1962,215600.0
2007-12-27 10:00:00,26.74,26.82,26.72,26.82,212800.0,17.1897,17.2412,17.1769,17.2412,212800.0
2007-12-27 10:05:00,26.82,26.88,26.75,26.88,212600.0,17.2412,17.2797,17.1962,17.2797,212600.0
2007-12-27 10:10:00,26.88,26.88,26.81,26.84,116800.0,17.2797,17.2797,17.2347,17.254,116800.0
2007-12-27 10:15:00,26.85,26.85,26.79,26.79,100200.0,17.2605,17.2605,17.2219,17.2219,100200.0
2007-12-27 10:20:00,26.8,26.83,26.79,26.82,118700.0,17.2283,17.2476,17.2219,17.2412,118700.0
2007-12-27 10:25:00,26.83,26.86,26.82,26.83,63200.0,17.2476,17.2669,17.2412,17.2476,63200.0
2007-12-27 10:30:00,26.84,26.85,26.79,26.8,125700.0,17.254,17.2605,17.2219,17.2283,125700.0
2007-12-27 10:35:00,26.8,26.82,26.79,26.8,243400.0,17.2283,17.2412,17.2219,17.2283,243400.0
2007-12-27 10:40:00,26.8,26.86,26.8,26.84,89500.0,17.2283,17.2669,17.2283,17.254,89500.0
2007-12-27 10:45:00,26.85,26.85,26.8,26.81,90300.0,17.2605,17.2605,17.2283,17.2347,90300.0
2007-12-27 10:50:00,26.8,26.87,26.8,26.84,119800.0,17.2283,17.2733,17.2283,17.254,119800.0
2007-12-27 10:55:00,26.85,26.87,26.8,26.86,135800.0,17.2605,17.2733,17.2283,17.2669,135800.0
2007-12-27 11:00:00,26.86,26.91,26.83,26.86,140300.0,17.2669,17.299,17.2476,17.2669,140300.0
2007-12-27 11:05:00,26.87,26.9,26.83,26.89,211700.0,17.2733,17.2926,17.2476,17.2862,211700.0
2007-12-27 11:10:00,26.9,26.93,26.86,26.92,97100.0,17.2926,17.3119,17.2669,17.3055,97100.0
2007-12-27 11:15:00,26.93,26.93,26.86,26.87,123700.0,17.3119,17.3119,17.2669,17.2733,123700.0
2007-12-27 11:20:00,26.87,26.9,26.87,26.89,79200.0,17.2733,17.2926,17.2733,17.2862,79200.0
2007-12-27 11:25:00,26.89,26.92,26.88,26.89,101200.0,17.2862,17.3055,17.2797,17.2862,101200.0
2007-12-27 11:30:00,26.89,26.9,26.88,26.9,55600.0,17.2862,17.2926,17.2797,17.2926,55600.0
2007-12-27 11:35:00,26.9,26.9,26.82,26.84,186800.0,17.2926,17.2926,17.2412,17.254,186800.0
2007-12-27 11:40:00,26.84,26.86,26.8,26.83,154300.0,17.254,17.2669,17.2283,17.2476,154300.0
2007-12-27 11:45:00,26.84,26.86,26.83,26.85,93500.0,17.254,17.2669,17.2476,17.2605,93500.0
2007-12-27 11:50:00,26.86,26.92,26.85,26.91,119800.0,17.2669,17.3055,17.2605,17.299,119800.0
2007-12-27 11:55:00,26.91,26.96,26.9,26.96,88000.0,17.299,17.3312,17.2926,17.3312,88000.0
2007-12-27 12:00:00,26.95,26.96,26.93,26.93,195000.0,17.3247,17.3312,17.3119,17.3119,195000.0
2007-12-27 12:05:00,26.94,26.94,26.88,26.9,88700.0,17.3183,17.3183,17.2797,17.2926,88700.0
2007-12-27 12:10:00,26.9,26.9,26.87,26.87,92300.0,17.2926,17.2926,17.2733,17.2733,92300.0
2007-12-27 12:15:00,26.88,26.91,26.87,26.87,100000.0,17.2797,17.299,17.2733,17.2733,100000.0
2007-12-27 12:20:00,26.88,26.91,26.87,26.91,89600.0,17.2797,17.299,17.2733,17.299,89600.0
2007-12-27 12:25:00,26.9,26.91,26.84,26.85,100100.0,17.2926,17.299,17.254,17.2605,100100.0
2007-12-27 12:30:00,26.84,26.86,26.83,26.84,91100.0,17.254,17.2669,17.2476,17.254,91100.0
2007-12-27 12:35:00,26.85,26.85,26.81,26.81,118200.0,17.2605,17.2605,17.2347,17.2347,118200.0
2007-12-27 12:40:00,26.81,26.84,26.81,26.84,102200.0,17.2347,17.254,17.2347,17.254,102200.0
2007-12-27 12:45:00,26.84,26.88,26.83,26.87,104900.0,17.254,17.2797,17.2476,17.2733,104900.0
2007-12-27 12:50:00,26.88,26.89,26.84,26.84,121200.0,17.2797,17.2862,17.254,17.254,121200.0
2007-12-27 12:55:00,26.85,26.86,26.84,26.85,119200.0,17.2605,17.2669,17.254,17.2605,119200.0
2007-12-27 13:00:00,26.86,26.86,26.83,26.83,54900.0,17.2669,17.2669,17.2476,17.2476,54900.0
2007-12-27 13:05:00,26.84,26.86,26.82,26.85,245900.0,17.254,17.2669,17.2412,17.2605,245900.0
2007-12-27 13:10:00,26.86,26.88,26.86,26.87,76800.0,17.2669,17.2797,17.2669,17.2733,76800.0
2007-12-27 13:15:00,26.88,26.88,26.84,26.85,197200.0,17.2797,17.2797,17.254,17.2605,197200.0
2007-12-27 13:20:00,26.86,26.94,26.83,26.92,184300.0,17.2669,17.3183,17.2476,17.3055,184300.0
2007-12-27 13:25:00,26.92,26.95,26.92,26.93,92500.0,17.3055,17.3247,17.3055,17.3119,92500.0
2007-12-27 13:30:00,26.94,26.94,26.89,26.89,57100.0,17.3183,17.3183,17.2862,17.2862,57100.0
2007-12-27 13:35:00,26.9,26.9,26.87,26.87,66500.0,17.2926,17.2926,17.2733,17.2733,66500.0
2007-12-27 13:40:00,26.87,26.88,26.86,26.86,47900.0,17.2733,17.2797,17.2669,17.2669,47900.0
2007-12-27 13:45:00,26.87,26.9,26.86,26.89,90200.0,17.2733,17.2926,17.2669,17.2862,90200.0
2007-12-27 13:50:00,26.9,26.91,26.83,26.84,120400.0,17.2926,17.299,17.2476,17.254,120400.0
2007-12-27 13:55:00,26.84,26.86,26.84,26.85,192800.0,17.254,17.2669,17.254,17.2605,192800.0
2007-12-27 14:00:00,26.85,26.88,26.84,26.85,129000.0,17.2605,17.2797,17.254,17.2605,129000.0
2007-12-27 14:05:00,26.85,26.87,26.84,26.85,292500.0,17.2605,17.2733,17.254,17.2605,292500.0
2007-12-27 14:10:00,26.85,26.87,26.85,26.85,68700.0,17.2605,17.2733,17.2605,17.2605,68700.0
2007-12-27 14:15:00,26.85,26.92,26.85,26.92,126800.0,17.2605,17.3055,17.2605,17.3055,126800.0
2007-12-27 14:20:00,26.93,26.93,26.88,26.91,111500.0,17.3119,17.3119,17.2797,17.299,111500.0
2007-12-27 14:25:00,26.91,26.92,26.89,26.9,173600.0,17.299,17.3055,17.2862,17.2926,173600.0
2007-12-27 14:30:00,26.89,26.9,26.85,26.85,84800.0,17.2862,17.2926,17.2605,17.2605,84800.0
2007-12-27 14:35:00,26.86,26.86,26.85,26.85,74000.0,17.2669,17.2669,17.2605,17.2605,74000.0
2007-12-27 14:40:00,26.85,26.86,26.84,26.84,131200.0,17.2605,17.2669,17.254,17.254,131200.0
2007-12-27 14:45:00,26.85,26.89,26.83,26.89,141400.0,17.2605,17.2862,17.2476,17.2862,141400.0
2007-12-27 14:50:00,26.89,26.9,26.87,26.9,92000.0,17.2862,17.2926,17.2733,17.2926,92000.0
2007-12-27 14:55:00,26.89,26.9,26.82,26.85,150800.0,17.2862,17.2926,17.2412,17.2605,150800.0
2007-12-27 15:00:00,26.85,26.86,26.82,26.85,152600.0,17.2605,17.2669,17.2412,17.2605,152600.0
2007-12-27 15:05:00,26.84,26.89,26.83,26.89,90300.0,17.254,17.2862,17.2476,17.2862,90300.0
2007-12-27 15:10:00,26.89,26.9,26.84,26.85,107300.0,17.2862,17.2926,17.254,17.2605,107300.0
2007-12-27 15:15:00,26.85,26.88,26.84,26.86,130400.0,17.2605,17.2797,17.254,17.2669,130400.0
2007-12-27 15:20:00,26.87,26.88,26.85,26.86,111200.0,17.2733,17.2797,17.2605,17.2669,111200.0
2007-12-27 15:25:00,26.86,26.86,26.83,26.83,162400.0,17.2669,17.2669,17.2476,17.2476,162400.0
2007-12-27 15:30:00,26.83,26.85,26.8,26.81,404300.0,17.2476,17.2605,17.2283,17.2347,404300.0
2007-12-27 15:35:00,26.82,26.84,26.8,26.83,170800.0,17.2412,17.254,17.2283,17.2476,170800.0
2007-12-27 15:40:00,26.84,26.84,26.78,26.8,428700.0,17.254,17.254,17.2155,17.2283,428700.0
2007-12-27 15:45:00,26.79,26.8,26.76,26.77,315000.0,17.2219,17.2283,17.2026,17.209,315000.0
2007-12-27 15:50:00,26.78,26.8,26.74,26.76,462600.0,17.2155,17.2283,17.1897,17.2026,462600.0
2007-12-27 15:55:00,26.77,26.81,26.76,26.79,484700.0,17.209,17.2347,17.2026,17.2219,484700.0
2007-12-28 09:30:00,26.74,26.83,26.63,26.78,423600.0,17.1897,17.2476,17.119,17.2155,423600.0
2007-12-28 09:35:00,26.78,26.86,26.7,26.8,133200.0,17.2155,17.2669,17.164,17.2283,133200.0
2007-12-28 09:40:00,26.8,26.87,26.78,26.86,122200.0,17.2283,17.2733,17.2155,17.2669,122200.0
2007-12-28 09:45:00,26.85,27.01,26.85,26.99,273700.0,17.2605,17.3633,17.2605,17.3505,273700.0
2007-12-28 09:50:00,26.99,27.0,26.91,26.91,143400.0,17.3505,17.3569,17.299,17.299,143400.0
2007-12-28 09:55:00,26.91,26.92,26.85,26.88,136000.0,17.299,17.3055,17.2605,17.2797,136000.0
2007-12-28 10:00:00,26.88,26.88,26.48,26.48,327000.0,17.2797,17.2797,17.0226,17.0226,327000.0
2007-12-28 10:05:00,26.48,26.59,26.47,26.55,326000.0,17.0226,17.0933,17.0162,17.0676,326000.0
2007-12-28 10:10:00,26.55,26.71,26.55,26.68,172800.0,17.0676,17.1705,17.0676,17.1512,172800.0
2007-12-28 10:15:00,26.68,26.76,26.65,26.75,179100.0,17.1512,17.2026,17.1319,17.1962,179100.0
2007-12-28 10:20:00,26.75,26.76,26.64,26.64,132800.0,17.1962,17.2026,17.1255,17.1255,132800.0
2007-12-28 10:25:00,26.64,26.64,26.63,26.63,2300.0,17.1255,17.1255,17.119,17.119,2300.0
2007-12-28 10:30:00,26.62,26.65,26.57,26.62,147300.0,17.1126,17.1319,17.0805,17.1126,147300.0
2007-12-28 10:35:00,26.62,26.62,26.62,26.62,0.0,17.1126,17.1126,17.1126,17.1126,0.0
2007-12-28 10:40:00,26.62,26.62,26.62,26.62,0.0,17.1126,17.1126,17.1126,17.1126,0.0
2007-12-28 10:45:00,26.62,26.62,26.62,26.62,0.0,17.1126,17.1126,17.1126,17.1126,0.0
2007-12-28 10:50:00,26.62,26.62,26.62,26.62,0.0,17.1126,17.1126,17.1126,17.1126,0.0
2007-12-28 10:55:00,26.61,26.63,26.61,26.63,19300.0,17.1062,17.119,17.1062,17.119,19300.0
2007-12-28 11:00:00,26.62,26.64,26.56,26.57,132600.0,17.1126,17.1255,17.074,17.0805,132600.0
2007-12-28 11:05:00,26.57,26.61,26.53,26.55,89800.0,17.0805,17.1062,17.0547,17.0676,89800.0
2007-12-28 11:10:00,26.55,26.58,26.51,26.54,109300.0,17.0676,17.0869,17.0419,17.0612,109300.0
2007-12-28 11:15:00,26.55,26.57,26.53,26.55,126900.0,17.0676,17.0805,17.0547,17.0676,126900.0
2007-12-28 11:20:00,26.56,26.62,26.56,26.61,115400.0,17.074,17.1126,17.074,17.1062,115400.0
2007-12-28 11:25:00,26.6,26.61,26.54,26.54,99900.0,17.0997,17.1062,17.0612,17.0612,99900.0
2007-12-28 11:30:00,26.54,26.57,26.52,26.55,87200.0,17.0612,17.0805,17.0483,17.0676,87200.0
2007-12-28 11:35:00,26.55,26.59,26.55,26.58,106000.0,17.0676,17.0933,17.0676,17.0869,106000.0
2007-12-28 11:40:00,26.58,26.59,26.54,26.55,82900.0,17.0869,17.0933,17.0612,17.0676,82900.0
2007-12-28 11:45:00,26.55,26.56,26.52,26.52,72400.0,17.0676,17.074,17.0483,17.0483,72400.0
2007-12-28 11:50:00,26.52,26.54,26.51,26.54,87100.0,17.0483,17.0612,17.0419,17.0612,87100.0
2007-12-28 11:55:00,26.54,26.55,26.51,26.53,191900.0,17.0612,17.0676,17.0419,17.0547,191900.0
2007-12-28 12:00:00,26.52,26.54,26.52,26.53,149200.0,17.0483,17.0612,17.0483,17.0547,149200.0
2007-12-28 12:05:00,26.53,26.54,26.52,26.52,131200.0,17.0547,17.0612,17.0483,17.0483,131200.0
2007-12-28 12:10:00,26.52,26.53,26.47,26.5,70800.0,17.0483,17.0547,17.0162,17.0355,70800.0
2007-12-28 12:15:00,26.5,26.52,26.5,26.5,69600.0,17.0355,17.0483,17.0355,17.0355,69600.0
2007-12-28 12:20:00,26.5,26.54,26.5,26.52,76800.0,17.0355,17.0612,17.0355,17.0483,76800.0
2007-12-28 12:25:00,26.52,26.55,26.51,26.51,135900.0,17.0483,17.0676,17.0419,17.0419,135900.0
2007-12-28 12:30:00,26.51,26.52,26.5,26.52,63400.0,17.0419,17.0483,17.0355,17.0483,63400.0
2007-12-28 12:35:00,26.52,26.54,26.51,26.53,60600.0,17.0483,17.0612,17.0419,17.0547,60600.0
2007-12-28 12:40:00,26.53,26.54,26.51,26.51,76200.0,17.0547,17.0612,17.0419,17.0419,76200.0
2007-12-28 12:45:00,26.51,26.52,26.51,26.51,54100.0,17.0419,17.0483,17.0419,17.0419,54100.0
2007-12-28 12:50:00,26.51,26.52,26.44,26.44,128500.0,17.0419,17.0483,16.9969,16.9969,128500.0
2007-12-28 12:55:00,26.44,26.46,26.38,26.39,134100.0,16.9969,17.0097,16.9583,16.9647,134100.0
2007-12-28 13:00:00,26.39,26.42,26.38,26.42,133100.0,16.9647,16.984,16.9583,16.984,133100.0
2007-12-28 13:05:00,26.42,26.45,26.41,26.42,95000.0,16.984,17.0033,16.9776,16.984,95000.0
2007-12-28 13:10:00,26.41,26.43,26.4,26.4,81500.0,16.9776,16.9905,16.9712,16.9712,81500.0
2007-12-28 13:15:00,26.4,26.4,26.38,26.39,86300.0,16.9712,16.9712,16.9583,16.9647,86300.0
2007-12-28 13:20:00,26.39,26.4,26.39,26.4,59300.0,16.9647,16.9712,16.9647,16.9712,59300.0
2007-12-28 13:25:00,26.4,26.4,26.37,26.37,72600.0,16.9712,16.9712,16.9519,16.9519,72600.0
2007-12-28 13:30:00,26.38,26.39,26.37,26.37,98600.0,16.9583,16.9647,16.9519,16.9519,98600.0
2007-12-28 13:35:00,26.37,26.38,26.35,26.37,88600.0,16.9519,16.9583,16.939,16.9519,88600.0
2007-12-28 13:40:00,26.38,26.45,26.37,26.45,128400.0,16.9583,17.0033,16.9519,17.0033,128400.0
2007-12-28 13:45:00,26.44,26.48,26.42,26.47,146800.0,16.9969,17.0226,16.984,17.0162,146800.0
2007-12-28 13:50:00,26.47,26.53,26.47,26.52,161000.0,17.0162,17.0547,17.0162,17.0483,161000.0
2007-12-28 13:55:00,26.52,26.6,26.52,26.59,145000.0,17.0483,17.0997,17.0483,17.0933,145000.0
2007-12-28 14:00:00,26.59,26.62,26.58,26.6,194600.0,17.0933,17.1126,17.0869,17.0997,194600.0
2007-12-28 14:05:00,26.6,26.61,26.57,26.6,159400.0,17.0997,17.1062,17.0805,17.0997,159400.0
2007-12-28 14:10:00,26.6,26.62,26.59,26.6,93500.0,17.0997,17.1126,17.0933,17.0997,93500.0
2007-12-28 14:15:00,26.6,26.63,26.58,26.62,166700.0,17.0997,17.119,17.0869,17.1126,166700.0
2007-12-28 14:20:00,26.62,26.64,26.61,26.64,169800.0,17.1126,17.1255,17.1062,17.1255,169800.0
2007-12-28 14:25:00,26.63,26.7,26.63,26.68,204700.0,17.119,17.164,17.119,17.1512,204700.0
2007-12-28 14:30:00,26.69,26.69,26.67,26.69,91300.0,17.1576,17.1576,17.1447,17.1576,91300.0
2007-12-28 14:35:00,26.68,26.72,26.64,26.71,176300.0,17.1512,17.1769,17.1255,17.1705,176300.0
2007-12-28 14:40:00,26.71,26.74,26.68,26.69,158800.0,17.1705,17.1897,17.1512,17.1576,158800.0
2007-12-28 14:45:00,26.69,26.73,26.68,26.71,137300.0,17.1576,17.1833,17.1512,17.1705,137300.0
2007-12-28 14:50:00,26.7,26.73,26.69,26.73,135400.0,17.164,17.1833,17.1576,17.1833,135400.0
2007-12-28 14:55:00,26.72,26.75,26.71,26.74,132200.0,17.1769,17.1962,17.1705,17.1897,132200.0
2007-12-28 15:00:00,26.74,26.75,26.7,26.7,119600.0,17.1897,17.1962,17.164,17.164,119600.0
2007-12-28 15:05:00,26.7,26.7,26.64,26.66,168800.0,17.164,17.164,17.1255,17.1383,168800.0
2007-12-28 15:10:00,26.67,26.73,26.66,26.7,161200.0,17.1447,17.1833,17.1383,17.164,161200.0
2007-12-28 15:15:00,26.7,26.74,26.7,26.71,158700.0,17.164,17.1897,17.164,17.1705,158700.0
2007-12-28 15:20:00,26.7,26.74,26.68,26.74,176500.0,17.164,17.1897,17.1512,17.1897,176500.0
2007-12-28 15:25:00,26.74,26.75,26.7,26.72,151400.0,17.1897,17.1962,17.164,17.1769,151400.0
2007-12-28 15:30:00,26.72,26.74,26.7,26.7,190800.0,17.1769,17.1897,17.164,17.164,190800.0
2007-12-28 15:35:00,26.7,26.71,26.65,26.66,240100.0,17.164,17.1705,17.1319,17.1383,240100.0
2007-12-28 15:40:00,26.67,26.69,26.64,26.67,298200.0,17.1447,17.1576,17.1255,17.1447,298200.0
2007-12-28 15:45:00,26.67,26.69,26.65,26.68,265500.0,17.1447,17.1576,17.1319,17.1512,265500.0
2007-12-28 15:50:00,26.68,26.69,26.67,26.67,373600.0,17.1512,17.1576,17.1447,17.1447,373600.0
2007-12-28 15:55:00,26.67,26.69,26.64,26.66,417100.0,17.1447,17.1576,17.1255,17.1383,417100.0
2007-12-31 09:30:00,26.51,26.51,26.3,26.3,626500.0,17.0419,17.0419,16.9069,16.9069,626500.0
2007-12-31 09:35:00,26.3,26.42,26.26,26.28,236800.0,16.9069,16.984,16.8812,16.894,236800.0
2007-12-31 09:40:00,26.29,26.35,26.27,26.31,156000.0,16.9005,16.939,16.8876,16.9133,156000.0
2007-12-31 09:45:00,26.31,26.38,26.28,26.32,174600.0,16.9133,16.9583,16.894,16.9197,174600.0
2007-12-31 09:50:00,26.33,26.4,26.31,26.4,224900.0,16.9262,16.9712,16.9133,16.9712,224900.0
2007-12-31 09:55:00,26.4,26.4,26.33,26.36,246200.0,16.9712,16.9712,16.9262,16.9455,246200.0
2007-12-31 10:00:00,26.37,26.45,26.34,26.36,286500.0,16.9519,17.0033,16.9326,16.9455,286500.0
2007-12-31 10:05:00,26.35,26.49,26.35,26.48,224200.0,16.939,17.029,16.939,17.0226,224200.0
2007-12-31 10:10:00,26.48,26.59,26.45,26.53,256100.0,17.0226,17.0933,17.0033,17.0547,256100.0
2007-12-31 10:15:00,26.53,26.55,26.48,26.54,173700.0,17.0547,17.0676,17.0226,17.0612,173700.0
2007-12-31 10:20:00,26.54,26.55,26.48,26.48,110500.0,17.0612,17.0676,17.0226,17.0226,110500.0
2007-12-31 10:25:00,26.48,26.5,26.48,26.49,126500.0,17.0226,17.0355,17.0226,17.029,126500.0
2007-12-31 10:30:00,26.49,26.5,26.49,26.5,111100.0,17.029,17.0355,17.029,17.0355,111100.0
2007-12-31 10:35:00,26.49,26.5,26.45,26.45,285400.0,17.029,17.0355,17.0033,17.0033,285400.0
2007-12-31 10:40:00,26.45,26.45,26.37,26.4,188300.0,17.0033,17.0033,16.9519,16.9712,188300.0
2007-12-31 10:45:00,26.4,26.41,26.39,26.4,96400.0,16.9712,16.9776,16.9647,16.9712,96400.0
2007-12-31 10:50:00,26.41,26.44,26.4,26.43,198200.0,16.9776,16.9969,16.9712,16.9905,198200.0
2007-12-31 10:55:00,26.43,26.52,26.43,26.5,263000.0,16.9905,17.0483,16.9905,17.0355,263000.0
2007-12-31 11:00:00,26.5,26.54,26.5,26.53,120500.0,17.0355,17.0612,17.0355,17.0547,120500.0
2007-12-31 11:05:00,26.53,26.54,26.5,26.5,196900.0,17.0547,17.0612,17.0355,17.0355,196900.0
2007-12-31 11:10:00,26.5,26.52,26.44,26.5,230800.0,17.0355,17.0483,16.9969,17.0355,230800.0
2007-12-31 11:15:00,26.5,26.51,26.42,26.44,145500.0,17.0355,17.0419,16.984,16.9969,145500.0
2007-12-31 11:20:00,26.44,26.47,26.43,26.45,152600.0,16.9969,17.0162,16.9905,17.0033,152600.0
2007-12-31 11:25:00,26.44,26.5,26.44,26.47,141800.0,16.9969,17.0355,16.9969,17.0162,141800.0
2007-12-31 11:30:00,26.48,26.49,26.46,26.47,121100.0,17.0226,17.029,17.0097,17.0162,121100.0
2007-12-31 11:35:00,26.47,26.51,26.47,26.51,163000.0,17.0162,17.0419,17.0162,17.0419,163000.0
2007-12-31 11:40:00,26.5,26.51,26.46,26.48,126400.0,17.0355,17.0419,17.0097,17.0226,126400.0
2007-12-31 11:45:00,26.48,26.52,26.46,26.5,123600.0,17.0226,17.0483,17.0097,17.0355,123600.0
2007-12-31 11:50:00,26.49,26.52,26.48,26.51,97100.0,17.029,17.0483,17.0226,17.0419,97100.0
2007-12-31 11:55:00,26.52,26.59,26.51,26.59,147000.0,17.0483,17.0933,17.0419,17.0933,147000.0
2007-12-31 12:00:00,26.59,26.62,26.53,26.61,182700.0,17.0933,17.1126,17.0547,17.1062,182700.0
2007-12-31 12:05:00,26.62,26.67,26.59,26.66,191400.0,17.1126,17.1447,17.0933,17.1383,191400.0
2007-12-31 12:10:00,26.67,26.75,26.66,26.74,146100.0,17.1447,17.1962,17.1383,17.1897,146100.0
2007-12-31 12:15:00,26.75,26.75,26.7,26.71,170700.0,17.1962,17.1962,17.164,17.1705,170700.0
2007-12-31 12:20:00,26.71,26.74,26.7,26.7,148600.0,17.1705,17.1897,17.164,17.164,148600.0
2007-12-31 12:25:00,26.7,26.74,26.7,26.7,120300.0,17.164,17.1897,17.164,17.164,120300.0
2007-12-31 12:30:00,26.7,26.79,26.7,26.72,155600.0,17.164,17.2219,17.164,17.1769,155600.0
2007-12-31 12:35:00,26.73,26.74,26.71,26.73,137000.0,17.1833,17.1897,17.1705,17.1833,137000.0
2007-12-31 12:40:00,26.72,26.76,26.72,26.76,104300.0,17.1769,17.2026,17.1769,17.2026,104300.0
2007-12-31 12:45:00,26.76,26.77,26.74,26.74,146400.0,17.2026,17.209,17.1897,17.1897,146400.0
2007-12-31 12:50:00,26.75,26.78,26.73,26.77,107800.0,17.1962,17.2155,17.1833,17.209,107800.0
2007-12-31 12:55:00,26.77,26.79,26.76,26.78,139700.0,17.209,17.2219,17.2026,17.2155,139700.0
2007-12-31 13:00:00,26.78,26.81,26.75,26.77,177800.0,17.2155,17.2347,17.1962,17.209,177800.0
2007-12-31 13:05:00,26.76,26.86,26.76,26.86,266300.0,17.2026,17.2669,17.2026,17.2669,266300.0
2007-12-31 13:10:00,26.86,26.93,26.84,26.92,221900.0,17.2669,17.3119,17.254,17.3055,221900.0
2007-12-31 13:15:00,26.92,26.92,26.88,26.91,114200.0,17.3055,17.3055,17.2797,17.299,114200.0
2007-12-31 13:20:00,26.92,26.94,26.91,26.92,84100.0,17.3055,17.3183,17.299,17.3055,84100.0
2007-12-31 13:25:00,26.92,26.94,26.9,26.9,131800.0,17.3055,17.3183,17.2926,17.2926,131800.0
2007-12-31 13:30:00,26.9,26.94,26.9,26.93,105300.0,17.2926,17.3183,17.2926,17.3119,105300.0
2007-12-31 13:35:00,26.93,26.94,26.92,26.92,143100.0,17.3119,17.3183,17.3055,17.3055,143100.0
2007-12-31 13:40:00,26.92,26.95,26.92,26.94,126000.0,17.3055,17.3247,17.3055,17.3183,126000.0
2007-12-31 13:45:00,26.94,27.02,26.94,27.01,201400.0,17.3183,17.3697,17.3183,17.3633,201400.0
2007-12-31 13:50:00,27.02,27.03,26.97,26.98,197300.0,17.3697,17.3762,17.3376,17.344,197300.0
2007-12-31 13:55:00,26.98,27.0,26.95,26.98,91900.0,17.344,17.3569,17.3247,17.344,91900.0
2007-12-31 14:00:00,26.99,26.99,26.91,26.96,187100.0,17.3505,17.3505,17.299,17.3312,187100.0
2007-12-31 14:05:00,26.96,26.96,26.86,26.9,220400.0,17.3312,17.3312,17.2669,17.2926,220400.0
2007-12-31 14:10:00,26.91,27.03,26.91,27.02,134900.0,17.299,17.3762,17.299,17.3697,134900.0
2007-12-31 14:15:00,27.02,27.03,26.97,27.02,137600.0,17.3697,17.3762,17.3376,17.3697,137600.0
2007-12-31 14:20:00,27.02,27.03,26.95,26.99,150200.0,17.3697,17.3762,17.3247,17.3505,150200.0
2007-12-31 14:25:00,26.99,27.0,26.9,26.9,125900.0,17.3505,17.3569,17.2926,17.2926,125900.0
2007-12-31 14:30:00,26.9,27.0,26.9,26.97,183500.0,17.2926,17.3569,17.2926,17.3376,183500.0
2007-12-31 14:35:00,26.97,27.03,26.96,27.03,149500.0,17.3376,17.3762,17.3312,17.3762,149500.0
2007-12-31 14:40:00,27.02,27.03,26.94,26.94,170200.0,17.3697,17.3762,17.3183,17.3183,170200.0
2007-12-31 14:45:00,26.94,27.03,26.94,27.01,142900.0,17.3183,17.3762,17.3183,17.3633,142900.0
2007-12-31 14:50:00,27.01,27.07,27.01,27.04,182700.0,17.3633,17.4019,17.3633,17.3826,182700.0
2007-12-31 14:55:00,27.04,27.06,27.02,27.04,128200.0,17.3826,17.3955,17.3697,17.3826,128200.0
2007-12-31 15:00:00,27.04,27.04,27.0,27.0,153900.0,17.3826,17.3826,17.3569,17.3569,153900.0
2007-12-31 15:05:00,27.0,27.03,26.99,27.03,153100.0,17.3569,17.3762,17.3505,17.3762,153100.0
2007-12-31 15:10:00,27.03,27.06,27.02,27.05,192200.0,17.3762,17.3955,17.3697,17.389,192200.0
2007-12-31 15:15:00,27.06,27.16,27.05,27.12,328000.0,17.3955,17.4597,17.389,17.434,328000.0
2007-12-31 15:20:00,27.13,27.16,27.08,27.11,240300.0,17.4405,17.4597,17.4083,17.4276,240300.0
2007-12-31 15:25:00,27.11,27.18,27.09,27.09,271900.0,17.4276,17.4726,17.4147,17.4147,271900.0
2007-12-31 15:30:00,27.09,27.1,27.04,27.05,243200.0,17.4147,17.4212,17.3826,17.389,243200.0
2007-12-31 15:35:00,27.05,27.09,27.03,27.04,277300.0,17.389,17.4147,17.3762,17.3826,277300.0
2007-12-31 15:40:00,27.05,27.1,27.03,27.05,379100.0,17.389,17.4212,17.3762,17.389,379100.0
2007-12-31 15:45:00,27.04,27.05,26.85,26.9,583700.0,17.3826,17.389,17.2605,17.2926,583700.0
2007-12-31 15:50:00,26.91,26.97,26.87,26.95,497700.0,17.299,17.3376,17.2733,17.3247,497700.0
2007-12-31 15:55:00,26.95,26.98,26.88,26.9,781200.0,17.3247,17.344,17.2797,17.2926,781200.0
2008-01-02 09:30:00,27.13,27.13,26.94,27.05,377300.0,17.4405,17.4405,17.3183,17.389,377300.0
2008-01-02 09:35:00,27.05,27.07,26.9,26.93,201200.0,17.389,17.4019,17.2926,17.3119,201200.0
2008-01-02 09:40:00,26.95,27.01,26.86,26.94,194900.0,17.3247,17.3633,17.2669,17.3183,194900.0
2008-01-02 09:45:00,26.95,26.95,26.81,26.92,163900.0,17.3247,17.3247,17.2347,17.3055,163900.0
2008-01-02 09:50:00,26.92,27.05,26.87,27.05,182700.0,17.3055,17.389,17.2733,17.389,182700.0
2008-01-02 09:55:00,27.05,27.26,27.04,27.26,395700.0,17.389,17.524,17.3826,17.524,395700.0
2008-01-02 10:00:00,27.26,27.27,27.02,27.2,670400.0,17.524,17.5305,17.3697,17.4855,670400.0
2008-01-02 10:05:00,27.2,27.22,27.07,27.1,307700.0,17.4855,17.4983,17.4019,17.4212,307700.0
2008-01-02 10:10:00,27.09,27.13,27.03,27.03,154500.0,17.4147,17.4405,17.3762,17.3762,154500.0
2008-01-02 10:15:00,27.02,27.03,26.83,26.86,220900.0,17.3697,17.3762,17.2476,17.2669,220900.0
2008-01-02 10:20:00,26.85,26.97,26.84,26.95,165300.0,17.2605,17.3376,17.254,17.3247,165300.0
2008-01-02 10:25:00,26.95,26.99,26.95,26.98,130400.0,17.3247,17.3505,17.3247,17.344,130400.0
2008-01-02 10:30:00,26.98,26.99,26.93,26.98,314100.0,17.344,17.3505,17.3119,17.344,314100.0
2008-01-02 10:35:00,26.97,26.99,26.95,26.96,128300.0,17.3376,17.3505,17.3247,17.3312,128300.0
2008-01-02 10:40:00,26.96,26.97,26.93,26.97,99500.0,17.3312,17.3376,17.3119,17.3376,99500.0
2008-01-02 10:45:00,26.97,26.99,26.94,26.94,308900.0,17.3376,17.3505,17.3183,17.3183,308900.0
2008-01-02 10:50:00,26.95,26.99,26.93,26.96,202800.0,17.3247,17.3505,17.3119,17.3312,202800.0
2008-01-02 10:55:00,26.96,26.98,26.93,26.96,165200.0,17.3312,17.344,17.3119,17.3312,165200.0
2008-01-02 11:00:00,26.96,27.07,26.95,27.03,245100.0,17.3312,17.4019,17.3247,17.3762,245100.0
2008-01-02 11:05:00,27.02,27.06,26.98,26.98,136200.0,17.3697,17.3955,17.344,17.344,136200.0
2008-01-02 11:10:00,26.98,26.98,26.8,26.8,409200.0,17.344,17.344,17.2283,17.2283,409200.0
2008-01-02 11:15:00,26.8,26.82,26.75,26.76,178100.0,17.2283,17.2412,17.1962,17.2026,178100.0
2008-01-02 11:20:00,26.76,26.77,26.67,26.71,199000.0,17.2026,17.209,17.1447,17.1705,199000.0
2008-01-02 11:25:00,26.71,26.77,26.64,26.65,190900.0,17.1705,17.209,17.1255,17.1319,190900.0
2008-01-02 11:30:00,26.65,26.66,26.56,26.59,151500.0,17.1319,17.1383,17.074,17.0933,151500.0
2008-01-02 11:35:00,26.59,26.8,26.55,26.58,242400.0,17.0933,17.2283,17.0676,17.0869,242400.0
2008-01-02 11:40:00,26.58,26.59,26.51,26.53,118300.0,17.0869,17.0933,17.0419,17.0547,118300.0
2008-01-02 11:45:00,26.53,26.54,26.43,26.43,155000.0,17.0547,17.0612,16.9905,16.9905,155000.0
2008-01-02 11:50:00,26.43,26.5,26.42,26.5,136600.0,16.9905,17.0355,16.984,17.0355,136600.0
2008-01-02 11:55:00,26.5,26.53,26.47,26.49,137500.0,17.0355,17.0547,17.0162,17.029,137500.0
2008-01-02 12:00:00,26.48,26.49,26.45,26.46,85900.0,17.0226,17.029,17.0033,17.0097,85900.0
2008-01-02 12:05:00,26.46,26.46,26.38,26.4,129300.0,17.0097,17.0097,16.9583,16.9712,129300.0
2008-01-02 12:10:00,26.39,26.41,26.38,26.39,85100.0,16.9647,16.9776,16.9583,16.9647,85100.0
2008-01-02 12:15:00,26.38,26.39,26.31,26.31,157400.0,16.9583,16.9647,16.9133,16.9133,157400.0
2008-01-02 12:20:00,26.31,26.34,26.25,26.26,216700.0,16.9133,16.9326,16.8747,16.8812,216700.0
2008-01-02 12:25:00,26.26,26.29,26.25,26.26,92200.0,16.8812,16.9005,16.8747,16.8812,92200.0
2008-01-02 12:30:00,26.26,26.28,26.23,26.26,236000.0,16.8812,16.894,16.8619,16.8812,236000.0
2008-01-02 12:35:00,26.26,26.3,26.24,26.27,147400.0,16.8812,16.9069,16.8683,16.8876,147400.0
2008-01-02 12:40:00,26.27,26.28,26.22,26.25,174900.0,16.8876,16.894,16.8555,16.8747,174900.0
2008-01-02 12:45:00,26.25,26.26,26.22,26.25,139300.0,16.8747,16.8812,16.8555,16.8747,139300.0
2008-01-02 12:50:00,26.25,26.26,26.21,26.25,102600.0,16.8747,16.8812,16.849,16.8747,102600.0
2008-01-02 12:55:00,26.26,26.26,26.22,26.23,115400.0,16.8812,16.8812,16.8555,16.8619,115400.0
2008-01-02 13:00:00,26.22,26.28,26.22,26.27,132200.0,16.8555,16.894,16.8555,16.8876,132200.0
2008-01-02 13:05:00,26.27,26.27,26.24,26.25,149000.0,16.8876,16.8876,16.8683,16.8747,149000.0
2008-01-02 13:10:00,26.25,26.26,26.2,26.21,99700.0,16.8747,16.8812,16.8426,16.849,99700.0
2008-01-02 13:15:00,26.21,26.25,26.21,26.23,212500.0,16.849,16.8747,16.849,16.8619,212500.0
2008-01-02 13:20:00,26.23,26.27,26.22,26.24,118100.0,16.8619,16.8876,16.8555,16.8683,118100.0
2008-01-02 13:25:00,26.24,26.25,26.19,26.24,151300.0,16.8683,16.8747,16.8362,16.8683,151300.0
2008-01-02 13:30:00,26.24,26.28,26.22,26.26,103700.0,16.8683,16.894,16.8555,16.8812,103700.0
2008-01-02 13:35:00,26.27,26.95,26.26,26.31,161700.0,16.8876,17.3247,16.8812,16.9133,161700.0
2008-01-02 13:40:00,26.3,26.33,26.29,26.33,89000.0,16.9069,16.9262,16.9005,16.9262,89000.0
2008-01-02 13:45:00,26.32,26.37,26.32,26.35,116400.0,16.9197,16.9519,16.9197,16.939,116400.0
2008-01-02 13:50:00,26.35,26.37,26.32,26.35,208200.0,16.939,16.9519,16.9197,16.939,208200.0
2008-01-02 13:55:00,26.36,26.37,26.31,26.31,157300.0,16.9455,16.9519,16.9133,16.9133,157300.0
2008-01-02 14:00:00,26.32,26.37,26.26,26.27,169500.0,16.9197,16.9519,16.8812,16.8876,169500.0
2008-01-02 14:05:00,26.27,26.47,26.25,26.47,162900.0,16.8876,17.0162,16.8747,17.0162,162900.0
2008-01-02 14:10:00,26.47,26.58,26.46,26.57,186200.0,17.0162,17.0869,17.0097,17.0805,186200.0
2008-01-02 14:15:00,26.58,26.6,26.49,26.55,132900.0,17.0869,17.0997,17.029,17.0676,132900.0
2008-01-02 14:20:00,26.54,26.56,26.42,26.43,141500.0,17.0612,17.074,16.984,16.9905,141500.0
2008-01-02 14:25:00,26.44,26.47,26.44,26.44,68900.0,16.9969,17.0162,16.9969,16.9969,68900.0
2008-01-02 14:30:00,26.45,26.48,26.44,26.46,53000.0,17.0033,17.0226,16.9969,17.0097,53000.0
2008-01-02 14:35:00,26.45,26.45,26.31,26.31,117600.0,17.0033,17.0033,16.9133,16.9133,117600.0
2008-01-02 14:40:00,26.31,26.39,26.31,26.32,148600.0,16.9133,16.9647,16.9133,16.9197,148600.0
2008-01-02 14:45:00,26.32,26.37,26.3,26.37,73100.0,16.9197,16.9519,16.9069,16.9519,73100.0
2008-01-02 14:50:00,26.36,26.41,26.36,26.41,96900.0,16.9455,16.9776,16.9455,16.9776,96900.0
2008-01-02 14:55:00,26.4,26.41,26.25,26.29,120600.0,16.9712,16.9776,16.8747,16.9005,120600.0
2008-01-02 15:00:00,26.29,26.3,26.22,26.24,110000.0,16.9005,16.9069,16.8555,16.8683,110000.0
2008-01-02 15:05:00,26.24,26.25,26.16,26.18,266700.0,16.8683,16.8747,16.8169,16.8297,266700.0
2008-01-02 15:10:00,26.18,26.24,26.15,26.22,182300.0,16.8297,16.8683,16.8105,16.8555,182300.0
2008-01-02 15:15:00,26.22,26.23,26.19,26.19,158500.0,16.8555,16.8619,16.8362,16.8362,158500.0
2008-01-02 15:20:00,26.19,26.21,26.16,26.17,160300.0,16.8362,16.849,16.8169,16.8233,160300.0
2008-01-02 15:25:00,26.17,26.17,26.06,26.08,317800.0,16.8233,16.8233,16.7526,16.7655,317800.0
2008-01-02 15:30:00,26.07,26.07,26.02,26.04,343800.0,16.759,16.759,16.7269,16.7397,343800.0
2008-01-02 15:35:00,26.04,26.07,26.02,26.06,468100.0,16.7397,16.759,16.7269,16.7526,468100.0
2008-01-02 15:40:00,26.06,26.19,26.05,26.17,534100.0,16.7526,16.8362,16.7462,16.8233,534100.0
2008-01-02 15:45:00,26.18,26.18,26.05,26.07,496100.0,16.8297,16.8297,16.7462,16.759,496100.0
2008-01-02 15:50:00,26.06,26.12,26.05,26.1,400500.0,16.7526,16.7912,16.7462,16.7783,400500.0
2008-01-02 15:55:00,26.1,26.14,26.06,26.11,512500.0,16.7783,16.804,16.7526,16.7847,512500.0
2008-01-03 09:30:00,26.24,26.46,26.15,26.34,496000.0,16.8683,17.0097,16.8105,16.9326,496000.0
2008-01-03 09:35:00,26.33,26.35,26.04,26.1,281700.0,16.9262,16.939,16.7397,16.7783,281700.0
2008-01-03 09:40:00,26.1,26.11,25.94,25.97,264900.0,16.7783,16.7847,16.6755,16.6947,264900.0
2008-01-03 09:45:00,25.98,26.06,25.94,26.0,128400.0,16.7012,16.7526,16.6755,16.714,128400.0
2008-01-03 09:50:00,26.0,26.05,25.98,25.98,151000.0,16.714,16.7462,16.7012,16.7012,151000.0
2008-01-03 09:55:00,25.99,26.1,25.96,26.09,157500.0,16.7076,16.7783,16.6883,16.7719,157500.0
2008-01-03 10:00:00,26.09,26.22,26.08,26.2,223100.0,16.7719,16.8555,16.7655,16.8426,223100.0
2008-01-03 10:05:00,26.2,26.33,26.19,26.32,207600.0,16.8426,16.9262,16.8362,16.9197,207600.0
2008-01-03 10:10:00,26.33,26.34,26.21,26.23,243000.0,16.9262,16.9326,16.849,16.8619,243000.0
2008-01-03 10:15:00,26.23,26.28,26.18,26.2,143900.0,16.8619,16.894,16.8297,16.8426,143900.0
2008-01-03 10:20:00,26.2,26.22,26.15,26.19,88300.0,16.8426,16.8555,16.8105,16.8362,88300.0
2008-01-03 10:25:00,26.19,26.25,26.17,26.25,93300.0,16.8362,16.8747,16.8233,16.8747,93300.0
2008-01-03 10:30:00,26.25,26.29,26.21,26.29,136700.0,16.8747,16.9005,16.849,16.9005,136700.0
2008-01-03 10:35:00,26.3,26.35,26.21,26.25,131800.0,16.9069,16.939,16.849,16.8747,131800.0
2008-01-03 10:40:00,26.25,26.25,26.15,26.2,165600.0,16.8747,16.8747,16.8105,16.8426,165600.0
2008-01-03 10:45:00,26.2,26.3,26.19,26.28,126300.0,16.8426,16.9069,16.8362,16.894,126300.0
2008-01-03 10:50:00,26.29,26.29,26.15,26.16,127800.0,16.9005,16.9005,16.8105,16.8169,127800.0
2008-01-03 10:55:00,26.16,26.21,26.15,26.18,72700.0,16.8169,16.849,16.8105,16.8297,72700.0
2008-01-03 11:00:00,26.19,26.19,26.14,26.16,102500.0,16.8362,16.8362,16.804,16.8169,102500.0
2008-01-03 11:05:00,26.17,26.21,26.15,26.21,96400.0,16.8233,16.849,16.8105,16.849,96400.0
2008-01-03 11:10:00,26.21,26.25,26.14,26.18,127400.0,16.849,16.8747,16.804,16.8297,127400.0
2008-01-03 11:15:00,26.17,26.24,26.17,26.24,82600.0,16.8233,16.8683,16.8233,16.8683,82600.0
2008-01-03 11:20:00,26.24,26.27,26.23,26.24,84700.0,16.8683,16.8876,16.8619,16.8683,84700.0
2008-01-03 11:25:00,26.24,26.26,26.21,26.21,78500.0,16.8683,16.8812,16.849,16.849,78500.0
2008-01-03 11:30:00,26.21,26.23,26.17,26.2,143600.0,16.849,16.8619,16.8233,16.8426,143600.0
2008-01-03 11:35:00,26.21,26.24,26.18,26.2,109000.0,16.849,16.8683,16.8297,16.8426,109000.0
2008-01-03 11:40:00,26.2,26.23,26.17,26.17,101800.0,16.8426,16.8619,16.8233,16.8233,101800.0
2008-01-03 11:45:00,26.17,26.22,26.15,26.21,78300.0,16.8233,16.8555,16.8105,16.849,78300.0
2008-01-03 11:50:00,26.22,26.24,26.2,26.2,112300.0,16.8555,16.8683,16.8426,16.8426,112300.0
2008-01-03 11:55:00,26.21,26.22,26.19,26.2,63300.0,16.849,16.8555,16.8362,16.8426,63300.0
2008-01-03 12:00:00,26.21,26.23,26.2,26.22,99100.0,16.849,16.8619,16.8426,16.8555,99100.0
2008-01-03 12:05:00,26.22,26.23,26.2,26.2,96100.0,16.8555,16.8619,16.8426,16.8426,96100.0
2008-01-03 12:10:00,26.21,26.22,26.2,26.21,73800.0,16.849,16.8555,16.8426,16.849,73800.0
2008-01-03 12:15:00,26.21,26.23,26.2,26.22,113800.0,16.849,16.8619,16.8426,16.8555,113800.0
2008-01-03 12:20:00,26.22,26.23,26.2,26.2,224500.0,16.8555,16.8619,16.8426,16.8426,224500.0
2008-01-03 12:25:00,26.21,26.24,26.2,26.23,129500.0,16.849,16.8683,16.8426,16.8619,129500.0
2008-01-03 12:30:00,26.23,26.24,26.21,26.24,151600.0,16.8619,16.8683,16.849,16.8683,151600.0
2008-01-03 12:35:00,26.24,26.25,26.23,26.24,120500.0,16.8683,16.8747,16.8619,16.8683,120500.0
2008-01-03 12:40:00,26.24,26.25,26.19,26.2,385200.0,16.8683,16.8747,16.8362,16.8426,385200.0
2008-01-03 12:45:00,26.2,26.2,26.17,26.19,78300.0,16.8426,16.8426,16.8233,16.8362,78300.0
2008-01-03 12:50:00,26.19,26.19,26.15,26.17,82600.0,16.8362,16.8362,16.8105,16.8233,82600.0
2008-01-03 12:55:00,26.16,26.19,26.15,26.18,126400.0,16.8169,16.8362,16.8105,16.8297,126400.0
2008-01-03 13:00:00,26.19,26.19,26.09,26.1,123700.0,16.8362,16.8362,16.7719,16.7783,123700.0
2008-01-03 13:05:00,26.1,26.12,26.03,26.03,179600.0,16.7783,16.7912,16.7333,16.7333,179600.0
2008-01-03 13:10:00,26.03,26.08,26.03,26.07,88800.0,16.7333,16.7655,16.7333,16.759,88800.0
2008-01-03 13:15:00,26.06,26.07,26.02,26.03,83300.0,16.7526,16.759,16.7269,16.7333,83300.0
2008-01-03 13:20:00,26.03,26.06,26.01,26.06,146100.0,16.7333,16.7526,16.7205,16.7526,146100.0
2008-01-03 13:25:00,26.06,26.07,26.04,26.04,116200.0,16.7526,16.759,16.7397,16.7397,116200.0
2008-01-03 13:30:00,26.05,26.05,26.03,26.05,144000.0,16.7462,16.7462,16.7333,16.7462,144000.0
2008-01-03 13:35:00,26.05,26.08,26.04,26.06,126300.0,16.7462,16.7655,16.7397,16.7526,126300.0
2008-01-03 13:40:00,26.06,26.1,26.0,26.05,442800.0,16.7526,16.7783,16.714,16.7462,442800.0
2008-01-03 13:45:00,26.06,26.17,26.05,26.16,159400.0,16.7526,16.8233,16.7462,16.8169,159400.0
2008-01-03 13:50:00,26.16,26.17,26.08,26.13,141900.0,16.8169,16.8233,16.7655,16.7976,141900.0
2008-01-03 13:55:00,26.12,26.13,26.07,26.08,167100.0,16.7912,16.7976,16.759,16.7655,167100.0
2008-01-03 14:00:00,26.08,26.11,26.08,26.1,96300.0,16.7655,16.7847,16.7655,16.7783,96300.0
2008-01-03 14:05:00,26.11,26.18,26.1,26.13,208300.0,16.7847,16.8297,16.7783,16.7976,208300.0
2008-01-03 14:10:00,26.13,26.18,26.06,26.08,253600.0,16.7976,16.8297,16.7526,16.7655,253600.0
2008-01-03 14:15:00,26.08,26.13,26.07,26.09,124200.0,16.7655,16.7976,16.759,16.7719,124200.0
2008-01-03 14:20:00,26.1,26.11,26.06,26.08,83400.0,16.7783,16.7847,16.7526,16.7655,83400.0
2008-01-03 14:25:00,26.09,26.09,26.06,26.07,84200.0,16.7719,16.7719,16.7526,16.759,84200.0
2008-01-03 14:30:00,26.07,26.07,26.04,26.06,66300.0,16.759,16.759,16.7397,16.7526,66300.0
2008-01-03 14:35:00,26.07,26.11,26.06,26.09,80000.0,16.759,16.7847,16.7526,16.7719,80000.0
2008-01-03 14:40:00,26.09,26.11,26.07,26.09,72200.0,16.7719,16.7847,16.759,16.7719,72200.0
2008-01-03 14:45:00,26.09,26.09,26.07,26.09,80100.0,16.7719,16.7719,16.759,16.7719,80100.0
2008-01-03 14:50:00,26.09,26.1,26.08,26.1,86300.0,16.7719,16.7783,16.7655,16.7783,86300.0
2008-01-03 14:55:00,26.1,26.11,26.07,26.1,71600.0,16.7783,16.7847,16.759,16.7783,71600.0
2008-01-03 15:00:00,26.11,26.11,26.09,26.1,73600.0,16.7847,16.7847,16.7719,16.7783,73600.0
2008-01-03 15:05:00,26.09,26.14,26.05,26.12,171400.0,16.7719,16.804,16.7462,16.7912,171400.0
2008-01-03 15:10:00,26.13,26.15,26.1,26.11,148900.0,16.7976,16.8105,16.7783,16.7847,148900.0
2008-01-03 15:15:00,26.12,26.12,26.01,26.02,191800.0,16.7912,16.7912,16.7205,16.7269,191800.0
2008-01-03 15:20:00,26.03,26.03,25.95,25.95,310300.0,16.7333,16.7333,16.6819,16.6819,310300.0
2008-01-03 15:25:00,25.96,25.96,25.85,25.88,325400.0,16.6883,16.6883,16.6176,16.6369,325400.0
2008-01-03 15:30:00,25.87,25.93,25.84,25.85,443600.0,16.6305,16.669,16.6112,16.6176,443600.0
2008-01-03 15:35:00,25.85,25.92,25.85,25.87,296700.0,16.6176,16.6626,16.6176,16.6305,296700.0
2008-01-03 15:40:00,25.88,25.91,25.86,25.87,336200.0,16.6369,16.6562,16.624,16.6305,336200.0
2008-01-03 15:45:00,25.87,25.87,25.81,25.82,465700.0,16.6305,16.6305,16.5919,16.5983,465700.0
2008-01-03 15:50:00,25.82,25.86,25.8,25.83,550100.0,16.5983,16.624,16.5855,16.6048,550100.0
2008-01-03 15:55:00,25.83,25.85,25.8,25.82,565800.0,16.6048,16.6176,16.5855,16.5983,565800.0
2008-01-04 09:30:00,25.56,25.67,25.43,25.49,519100.0,16.4312,16.5019,16.3476,16.3862,519100.0
2008-01-04 09:35:00,25.48,25.5,25.1,25.11,509500.0,16.3798,16.3926,16.1355,16.1419,509500.0
2008-01-04 09:40:00,25.11,25.23,25.03,25.23,410400.0,16.1419,16.219,16.0905,16.219,410400.0
2008-01-04 09:45:00,25.22,25.23,24.98,25.04,394300.0,16.2126,16.219,16.0583,16.0969,394300.0
2008-01-04 09:50:00,25.05,25.13,24.95,24.95,504300.0,16.1033,16.1548,16.039,16.039,504300.0
2008-01-04 09:55:00,24.96,24.98,24.92,24.96,293300.0,16.0455,16.0583,16.0198,16.0455,293300.0
2008-01-04 10:00:00,24.96,25.04,24.96,25.02,300800.0,16.0455,16.0969,16.0455,16.084,300800.0
2008-01-04 10:05:00,25.01,25.13,25.0,25.12,293300.0,16.0776,16.1548,16.0712,16.1483,293300.0
2008-01-04 10:10:00,25.11,25.12,24.98,25.07,222200.0,16.1419,16.1483,16.0583,16.1162,222200.0
2008-01-04 10:15:00,25.06,25.09,24.99,25.0,160700.0,16.1098,16.129,16.0648,16.0712,160700.0
2008-01-04 10:20:00,24.99,25.05,24.98,25.0,131400.0,16.0648,16.1033,16.0583,16.0712,131400.0
2008-01-04 10:25:00,25.0,25.01,24.89,24.89,307500.0,16.0712,16.0776,16.0005,16.0005,307500.0
2008-01-04 10:30:00,24.9,24.99,24.9,24.97,191700.0,16.0069,16.0648,16.0069,16.0519,191700.0
2008-01-04 10:35:00,24.97,24.97,24.91,24.92,260800.0,16.0519,16.0519,16.0133,16.0198,260800.0
2008-01-04 10:40:00,24.92,24.94,24.9,24.92,148200.0,16.0198,16.0326,16.0069,16.0198,148200.0
2008-01-04 10:45:00,24.92,24.93,24.84,24.87,294400.0,16.0198,16.0262,15.9683,15.9876,294400.0
2008-01-04 10:50:00,24.86,24.95,24.86,24.89,313000.0,15.9812,16.039,15.9812,16.0005,313000.0
2008-01-04 10:55:00,24.88,24.93,24.86,24.91,208000.0,15.994,16.0262,15.9812,16.0133,208000.0
2008-01-04 11:00:00,24.91,24.94,24.9,24.93,205200.0,16.0133,16.0326,16.0069,16.0262,205200.0
2008-01-04 11:05:00,24.93,24.95,24.9,24.94,225000.0,16.0262,16.039,16.0069,16.0326,225000.0
2008-01-04 11:10:00,24.94,25.02,24.93,24.98,300500.0,16.0326,16.084,16.0262,16.0583,300500.0
2008-01-04 11:15:00,24.99,25.1,24.98,25.06,242200.0,16.0648,16.1355,16.0583,16.1098,242200.0
2008-01-04 11:20:00,25.06,25.1,25.02,25.09,173500.0,16.1098,16.1355,16.084,16.129,173500.0
2008-01-04 11:25:00,25.09,25.27,25.09,25.21,223600.0,16.129,16.2448,16.129,16.2062,223600.0
2008-01-04 11:30:00,25.22,25.24,25.17,25.23,134800.0,16.2126,16.2255,16.1805,16.219,134800.0
2008-01-04 11:35:00,25.23,25.24,25.13,25.14,114300.0,16.219,16.2255,16.1548,16.1612,114300.0
2008-01-04 11:40:00,25.15,25.15,25.12,25.13,69200.0,16.1676,16.1676,16.1483,16.1548,69200.0
2008-01-04 11:45:00,25.12,25.15,25.12,25.14,167400.0,16.1483,16.1676,16.1483,16.1612,167400.0
2008-01-04 11:50:00,25.13,25.18,25.13,25.13,117400.0,16.1548,16.1869,16.1548,16.1548,117400.0
2008-01-04 11:55:00,25.13,25.15,25.13,25.13,91800.0,16.1548,16.1676,16.1548,16.1548,91800.0
2008-01-04 12:00:00,25.13,25.19,25.13,25.19,95100.0,16.1548,16.1933,16.1548,16.1933,95100.0
2008-01-04 12:05:00,25.19,25.26,25.18,25.24,133900.0,16.1933,16.2383,16.1869,16.2255,133900.0
2008-01-04 12:10:00,25.25,25.26,25.2,25.21,71900.0,16.2319,16.2383,16.1998,16.2062,71900.0
2008-01-04 12:15:00,25.21,25.22,25.18,25.2,110200.0,16.2062,16.2126,16.1869,16.1998,110200.0
2008-01-04 12:20:00,25.2,25.2,25.1,25.12,104800.0,16.1998,16.1998,16.1355,16.1483,104800.0
2008-01-04 12:25:00,25.11,25.13,25.01,25.02,181400.0,16.1419,16.1548,16.0776,16.084,181400.0
2008-01-04 12:30:00,25.02,25.03,24.95,24.96,136000.0,16.084,16.0905,16.039,16.0455,136000.0
2008-01-04 12:35:00,24.96,25.02,24.95,24.95,140500.0,16.0455,16.084,16.039,16.039,140500.0
2008-01-04 12:40:00,24.96,25.04,24.92,25.03,236400.0,16.0455,16.0969,16.0198,16.0905,236400.0
2008-01-04 12:45:00,25.03,25.03,24.92,25.0,201900.0,16.0905,16.0905,16.0198,16.0712,201900.0
2008-01-04 12:50:00,25.0,25.04,25.0,25.02,90100.0,16.0712,16.0969,16.0712,16.084,90100.0
2008-01-04 12:55:00,25.01,25.04,25.0,25.01,81200.0,16.0776,16.0969,16.0712,16.0776,81200.0
2008-01-04 13:00:00,25.01,25.03,24.9,25.0,110100.0,16.0776,16.0905,16.0069,16.0712,110100.0
2008-01-04 13:05:00,25.0,25.0,24.96,24.98,99400.0,16.0712,16.0712,16.0455,16.0583,99400.0
2008-01-04 13:10:00,24.98,25.04,24.97,25.0,174700.0,16.0583,16.0969,16.0519,16.0712,174700.0
2008-01-04 13:15:00,25.0,25.03,24.99,25.0,86000.0,16.0712,16.0905,16.0648,16.0712,86000.0
2008-01-04 13:20:00,25.0,25.04,24.98,25.01,104300.0,16.0712,16.0969,16.0583,16.0776,104300.0
2008-01-04 13:25:00,25.01,25.02,24.96,25.01,83900.0,16.0776,16.084,16.0455,16.0776,83900.0
2008-01-04 13:30:00,25.02,25.02,25.0,25.0,54100.0,16.084,16.084,16.0712,16.0712,54100.0
2008-01-04 13:35:00,25.0,25.0,24.9,24.92,137700.0,16.0712,16.0712,16.0069,16.0198,137700.0
2008-01-04 13:40:00,24.93,24.93,24.86,24.89,144500.0,16.0262,16.0262,15.9812,16.0005,144500.0
2008-01-04 13:45:00,24.89,24.94,24.87,24.94,63800.0,16.0005,16.0326,15.9876,16.0326,63800.0
2008-01-04 13:50:00,24.94,24.98,24.91,24.95,110400.0,16.0326,16.0583,16.0133,16.039,110400.0
2008-01-04 13:55:00,24.95,24.97,24.94,24.95,95000.0,16.039,16.0519,16.0326,16.039,95000.0
2008-01-04 14:00:00,24.95,24.97,24.91,24.94,133100.0,16.039,16.0519,16.0133,16.0326,133100.0
2008-01-04 14:05:00,24.94,24.95,24.88,24.91,158500.0,16.0326,16.039,15.994,16.0133,158500.0
2008-01-04 14:10:00,24.9,24.92,24.88,24.9,140700.0,16.0069,16.0198,15.994,16.0069,140700.0
2008-01-04 14:15:00,24.9,24.92,24.87,24.88,243500.0,16.0069,16.0198,15.9876,15.994,243500.0
2008-01-04 14:20:00,24.88,24.88,24.84,24.85,201100.0,15.994,15.994,15.9683,15.9748,201100.0
2008-01-04 14:25:00,24.85,24.88,24.84,24.84,191600.0,15.9748,15.994,15.9683,15.9683,191600.0
2008-01-04 14:30:00,24.85,24.86,24.82,24.86,180100.0,15.9748,15.9812,15.9555,15.9812,180100.0
2008-01-04 14:35:00,24.86,24.86,24.79,24.79,165100.0,15.9812,15.9812,15.9362,15.9362,165100.0
2008-01-04 14:40:00,24.8,24.8,24.76,24.78,163400.0,15.9426,15.9426,15.9169,15.9298,163400.0
2008-01-04 14:45:00,24.79,24.81,24.77,24.79,171300.0,15.9362,15.949,15.9233,15.9362,171300.0
2008-01-04 14:50:00,24.79,24.84,24.79,24.81,252600.0,15.9362,15.9683,15.9362,15.949,252600.0
2008-01-04 14:55:00,24.82,24.92,24.8,24.92,442800.0,15.9555,16.0198,15.9426,16.0198,442800.0
2008-01-04 15:00:00,24.92,24.97,24.91,24.95,281400.0,16.0198,16.0519,16.0133,16.039,281400.0
2008-01-04 15:05:00,24.96,25.01,24.93,24.99,298700.0,16.0455,16.0776,16.0262,16.0648,298700.0
2008-01-04 15:10:00,24.99,25.01,24.94,24.95,261700.0,16.0648,16.0776,16.0326,16.039,261700.0
2008-01-04 15:15:00,24.95,24.99,24.94,24.95,274100.0,16.039,16.0648,16.0326,16.039,274100.0
2008-01-04 15:20:00,24.96,24.96,24.93,24.95,288600.0,16.0455,16.0455,16.0262,16.039,288600.0
2008-01-04 15:25:00,24.95,25.01,24.94,25.0,266900.0,16.039,16.0776,16.0326,16.0712,266900.0
2008-01-04 15:30:00,25.0,25.02,24.97,24.98,259600.0,16.0712,16.084,16.0519,16.0583,259600.0
2008-01-04 15:35:00,24.99,24.99,24.94,24.96,434400.0,16.0648,16.0648,16.0326,16.0455,434400.0
2008-01-04 15:40:00,24.97,24.98,24.93,24.95,519200.0,16.0519,16.0583,16.0262,16.039,519200.0
2008-01-04 15:45:00,24.96,24.98,24.92,24.98,604700.0,16.0455,16.0583,16.0198,16.0583,604700.0
2008-01-04 15:50:00,24.97,25.0,24.94,24.95,705500.0,16.0519,16.0712,16.0326,16.039,705500.0
2008-01-04 15:55:00,24.95,24.97,24.92,24.94,1057500.0,16.039,16.0519,16.0198,16.0326,1057500.0
2008-01-07 09:30:00,25.06,25.19,24.94,25.14,487400.0,16.1098,16.1933,16.0326,16.1612,487400.0
2008-01-07 09:35:00,25.13,25.15,24.93,25.02,291400.0,16.1548,16.1676,16.0262,16.084,291400.0
2008-01-07 09:40:00,25.02,25.12,24.99,25.09,271600.0,16.084,16.1483,16.0648,16.129,271600.0
2008-01-07 09:45:00,25.1,25.35,25.09,25.32,413100.0,16.1355,16.2962,16.129,16.2769,413100.0
2008-01-07 09:50:00,25.31,25.34,25.25,25.32,436900.0,16.2705,16.2898,16.2319,16.2769,436900.0
2008-01-07 09:55:00,25.31,25.34,25.24,25.24,339900.0,16.2705,16.2898,16.2255,16.2255,339900.0
2008-01-07 10:00:00,25.26,25.26,25.14,25.25,254900.0,16.2383,16.2383,16.1612,16.2319,254900.0
2008-01-07 10:05:00,25.26,25.27,25.23,25.26,233400.0,16.2383,16.2448,16.219,16.2383,233400.0
2008-01-07 10:10:00,25.25,25.3,25.24,25.27,192200.0,16.2319,16.264,16.2255,16.2448,192200.0
2008-01-07 10:15:00,25.28,25.32,25.24,25.24,223300.0,16.2512,16.2769,16.2255,16.2255,223300.0
2008-01-07 10:20:00,25.24,25.32,25.19,25.28,438900.0,16.2255,16.2769,16.1933,16.2512,438900.0
2008-01-07 10:25:00,25.28,25.29,25.21,25.23,214100.0,16.2512,16.2576,16.2062,16.219,214100.0
2008-01-07 10:30:00,25.23,25.25,25.21,25.21,217300.0,16.219,16.2319,16.2062,16.2062,217300.0
2008-01-07 10:35:00,25.21,25.22,25.15,25.22,444300.0,16.2062,16.2126,16.1676,16.2126,444300.0
2008-01-07 10:40:00,25.21,25.23,25.18,25.21,164200.0,16.2062,16.219,16.1869,16.2062,164200.0
2008-01-07 10:45:00,25.22,25.23,25.21,25.22,172200.0,16.2126,16.219,16.2062,16.2126,172200.0
2008-01-07 10:50:00,25.22,25.25,25.22,25.24,297300.0,16.2126,16.2319,16.2126,16.2255,297300.0
2008-01-07 10:55:00,25.24,25.24,25.22,25.23,192200.0,16.2255,16.2255,16.2126,16.219,192200.0
2008-01-07 11:00:00,25.23,25.3,25.22,25.29,176800.0,16.219,16.264,16.2126,16.2576,176800.0
2008-01-07 11:05:00,25.28,25.32,25.25,25.32,169300.0,16.2512,16.2769,16.2319,16.2769,169300.0
2008-01-07 11:10:00,25.31,25.36,25.31,25.33,155000.0,16.2705,16.3026,16.2705,16.2833,155000.0
2008-01-07 11:15:00,25.33,25.35,25.3,25.32,116300.0,16.2833,16.2962,16.264,16.2769,116300.0
2008-01-07 11:20:00,25.31,25.35,25.3,25.34,176200.0,16.2705,16.2962,16.264,16.2898,176200.0
2008-01-07 11:25:00,25.34,25.42,25.33,25.42,295500.0,16.2898,16.3412,16.2833,16.3412,295500.0
2008-01-07 11:30:00,25.42,25.69,25.36,25.68,406900.0,16.3412,16.5148,16.3026,16.5083,406900.0
2008-01-07 11:35:00,25.69,25.69,25.58,25.58,231700.0,16.5148,16.5148,16.444,16.444,231700.0
2008-01-07 11:40:00,25.59,25.62,25.52,25.59,378700.0,16.4505,16.4698,16.4055,16.4505,378700.0
2008-01-07 11:45:00,25.6,25.64,25.59,25.63,137000.0,16.4569,16.4826,16.4505,16.4762,137000.0
2008-01-07 11:50:00,25.62,25.71,25.62,25.7,200400.0,16.4698,16.5276,16.4698,16.5212,200400.0
2008-01-07 11:55:00,25.69,25.75,25.68,25.75,203500.0,16.5148,16.5533,16.5083,16.5533,203500.0
2008-01-07 12:00:00,25.74,25.77,25.71,25.76,422900.0,16.5469,16.5662,16.5276,16.5598,422900.0
2008-01-07 12:05:00,25.75,25.81,25.73,25.77,353700.0,16.5533,16.5919,16.5405,16.5662,353700.0
2008-01-07 12:10:00,25.77,25.77,25.65,25.65,304100.0,16.5662,16.5662,16.489,16.489,304100.0
2008-01-07 12:15:00,25.65,25.65,25.52,25.61,246200.0,16.489,16.489,16.4055,16.4633,246200.0
2008-01-07 12:20:00,25.61,25.65,25.55,25.65,109600.0,16.4633,16.489,16.4248,16.489,109600.0
2008-01-07 12:25:00,25.64,25.78,25.61,25.62,120400.0,16.4826,16.5726,16.4633,16.4698,120400.0
2008-01-07 12:30:00,25.62,25.63,25.58,25.61,127900.0,16.4698,16.4762,16.444,16.4633,127900.0
2008-01-07 12:35:00,25.62,25.63,25.56,25.58,166300.0,16.4698,16.4762,16.4312,16.444,166300.0
2008-01-07 12:40:00,25.58,25.59,25.5,25.53,209400.0,16.444,16.4505,16.3926,16.4119,209400.0
2008-01-07 12:45:00,25.52,25.54,25.5,25.54,120100.0,16.4055,16.4183,16.3926,16.4183,120100.0
2008-01-07 12:50:00,25.53,25.64,25.53,25.64,213800.0,16.4119,16.4826,16.4119,16.4826,213800.0
2008-01-07 12:55:00,25.63,25.64,25.57,25.59,88200.0,16.4762,16.4826,16.4376,16.4505,88200.0
2008-01-07 13:00:00,25.58,25.62,25.56,25.57,73700.0,16.444,16.4698,16.4312,16.4376,73700.0
2008-01-07 13:05:00,25.57,25.58,25.55,25.56,99700.0,16.4376,16.444,16.4248,16.4312,99700.0
2008-01-07 13:10:00,25.56,25.59,25.53,25.55,138600.0,16.4312,16.4505,16.4119,16.4248,138600.0
2008-01-07 13:15:00,25.54,25.58,25.53,25.58,99000.0,16.4183,16.444,16.4119,16.444,99000.0
2008-01-07 13:20:00,25.58,25.59,25.53,25.59,157500.0,16.444,16.4505,16.4119,16.4505,157500.0
2008-01-07 13:25:00,25.58,25.6,25.51,25.54,146500.0,16.444,16.4569,16.399,16.4183,146500.0
2008-01-07 13:30:00,25.53,25.58,25.51,25.53,131000.0,16.4119,16.444,16.399,16.4119,131000.0
2008-01-07 13:35:00,25.53,25.54,25.5,25.53,82600.0,16.4119,16.4183,16.3926,16.4119,82600.0
2008-01-07 13:40:00,25.53,25.53,25.47,25.48,237600.0,16.4119,16.4119,16.3733,16.3798,237600.0
2008-01-07 13:45:00,25.48,25.49,25.46,25.49,194000.0,16.3798,16.3862,16.3669,16.3862,194000.0
2008-01-07 13:50:00,25.48,25.52,25.47,25.47,438900.0,16.3798,16.4055,16.3733,16.3733,438900.0
2008-01-07 13:55:00,25.47,25.52,25.47,25.49,270800.0,16.3733,16.4055,16.3733,16.3862,270800.0
2008-01-07 14:00:00,25.49,25.51,25.39,25.39,234500.0,16.3862,16.399,16.3219,16.3219,234500.0
2008-01-07 14:05:00,25.39,25.41,25.36,25.38,227200.0,16.3219,16.3348,16.3026,16.3155,227200.0
2008-01-07 14:10:00,25.38,25.41,25.35,25.41,166700.0,16.3155,16.3348,16.2962,16.3348,166700.0
2008-01-07 14:15:00,25.41,25.43,25.38,25.4,156700.0,16.3348,16.3476,16.3155,16.3283,156700.0
2008-01-07 14:20:00,25.4,25.43,25.37,25.39,162300.0,16.3283,16.3476,16.309,16.3219,162300.0
2008-01-07 14:25:00,25.38,25.43,25.37,25.39,203500.0,16.3155,16.3476,16.309,16.3219,203500.0
2008-01-07 14:30:00,25.39,25.46,25.39,25.45,74400.0,16.3219,16.3669,16.3219,16.3605,74400.0
2008-01-07 14:35:00,25.45,25.5,25.45,25.48,87000.0,16.3605,16.3926,16.3605,16.3798,87000.0
2008-01-07 14:40:00,25.49,25.53,25.44,25.48,129400.0,16.3862,16.4119,16.354,16.3798,129400.0
2008-01-07 14:45:00,25.47,25.47,25.37,25.38,653300.0,16.3733,16.3733,16.309,16.3155,653300.0
2008-01-07 14:50:00,25.39,25.41,25.3,25.31,158400.0,16.3219,16.3348,16.264,16.2705,158400.0
2008-01-07 14:55:00,25.31,25.38,25.28,25.38,407700.0,16.2705,16.3155,16.2512,16.3155,407700.0
2008-01-07 15:00:00,25.39,25.39,25.34,25.36,257100.0,16.3219,16.3219,16.2898,16.3026,257100.0
2008-01-07 15:05:00,25.36,25.37,25.3,25.32,223100.0,16.3026,16.309,16.264,16.2769,223100.0
2008-01-07 15:10:00,25.32,25.35,25.23,25.27,199700.0,16.2769,16.2962,16.219,16.2448,199700.0
2008-01-07 15:15:00,25.27,25.33,25.26,25.32,182500.0,16.2448,16.2833,16.2383,16.2769,182500.0
2008-01-07 15:20:00,25.32,25.34,25.25,25.26,281000.0,16.2769,16.2898,16.2319,16.2383,281000.0
2008-01-07 15:25:00,25.26,25.28,25.21,25.23,458600.0,16.2383,16.2512,16.2062,16.219,458600.0
2008-01-07 15:30:00,25.23,25.27,25.22,25.27,227100.0,16.219,16.2448,16.2126,16.2448,227100.0
2008-01-07 15:35:00,25.27,25.27,25.15,25.16,313200.0,16.2448,16.2448,16.1676,16.174,313200.0
2008-01-07 15:40:00,25.16,25.21,25.15,25.2,322700.0,16.174,16.2062,16.1676,16.1998,322700.0
2008-01-07 15:45:00,25.2,25.3,25.17,25.28,405900.0,16.1998,16.264,16.1805,16.2512,405900.0
2008-01-07 15:50:00,25.29,25.39,25.29,25.36,612000.0,16.2576,16.3219,16.2576,16.3026,612000.0
2008-01-07 15:55:00,25.36,25.38,25.33,25.36,522400.0,16.3026,16.3155,16.2833,16.3026,522400.0
2008-01-08 09:30:00,25.55,25.59,25.47,25.54,238400.0,16.4248,16.4505,16.3733,16.4183,238400.0
2008-01-08 09:35:00,25.54,25.57,25.42,25.49,229400.0,16.4183,16.4376,16.3412,16.3862,229400.0
2008-01-08 09:40:00,25.49,25.68,25.47,25.61,317000.0,16.3862,16.5083,16.3733,16.4633,317000.0
2008-01-08 09:45:00,25.6,25.78,25.6,25.66,285200.0,16.4569,16.5726,16.4569,16.4955,285200.0
2008-01-08 09:50:00,25.65,25.71,25.61,25.65,205000.0,16.489,16.5276,16.4633,16.489,205000.0
2008-01-08 09:55:00,25.64,25.68,25.54,25.62,169300.0,16.4826,16.5083,16.4183,16.4698,169300.0
2008-01-08 10:00:00,25.62,25.65,25.53,25.64,128000.0,16.4698,16.489,16.4119,16.4826,128000.0
2008-01-08 10:05:00,25.63,25.73,25.61,25.68,148900.0,16.4762,16.5405,16.4633,16.5083,148900.0
2008-01-08 10:10:00,25.68,25.8,25.67,25.73,149200.0,16.5083,16.5855,16.5019,16.5405,149200.0
2008-01-08 10:15:00,25.72,25.73,25.64,25.65,103900.0,16.534,16.5405,16.4826,16.489,103900.0
2008-01-08 10:20:00,25.64,25.69,25.59,25.6,134900.0,16.4826,16.5148,16.4505,16.4569,134900.0
2008-01-08 10:25:00,25.61,25.62,25.52,25.55,93100.0,16.4633,16.4698,16.4055,16.4248,93100.0
2008-01-08 10:30:00,25.55,25.59,25.52,25.57,171100.0,16.4248,16.4505,16.4055,16.4376,171100.0
2008-01-08 10:35:00,25.57,25.63,25.55,25.61,149700.0,16.4376,16.4762,16.4248,16.4633,149700.0
2008-01-08 10:40:00,25.61,25.67,25.57,25.61,221200.0,16.4633,16.5019,16.4376,16.4633,221200.0
2008-01-08 10:45:00,25.61,25.62,25.48,25.49,93500.0,16.4633,16.4698,16.3798,16.3862,93500.0
2008-01-08 10:50:00,25.49,25.52,25.48,25.5,133600.0,16.3862,16.4055,16.3798,16.3926,133600.0
2008-01-08 10:55:00,25.49,25.54,25.49,25.54,107300.0,16.3862,16.4183,16.3862,16.4183,107300.0
2008-01-08 11:00:00,25.54,25.63,25.53,25.57,133800.0,16.4183,16.4762,16.4119,16.4376,133800.0
2008-01-08 11:05:00,25.56,25.57,25.51,25.55,130100.0,16.4312,16.4376,16.399,16.4248,130100.0
2008-01-08 11:10:00,25.55,25.56,25.45,25.46,153800.0,16.4248,16.4312,16.3605,16.3669,153800.0
2008-01-08 11:15:00,25.47,25.48,25.4,25.47,141800.0,16.3733,16.3798,16.3283,16.3733,141800.0
2008-01-08 11:20:00,25.47,25.47,25.33,25.37,127700.0,16.3733,16.3733,16.2833,16.309,127700.0
2008-01-08 11:25:00,25.37,25.43,25.37,25.39,177000.0,16.309,16.3476,16.309,16.3219,177000.0
2008-01-08 11:30:00,25.39,25.4,25.22,25.23,213000.0,16.3219,16.3283,16.2126,16.219,213000.0
2008-01-08 11:35:00,25.24,25.24,25.14,25.17,164000.0,16.2255,16.2255,16.1612,16.1805,164000.0
2008-01-08 11:40:00,25.16,25.17,25.11,25.16,199000.0,16.174,16.1805,16.1419,16.174,199000.0
2008-01-08 11:45:00,25.16,25.16,25.06,25.14,188900.0,16.174,16.174,16.1098,16.1612,188900.0
2008-01-08 11:50:00,25.15,25.2,25.11,25.19,129100.0,16.1676,16.1998,16.1419,16.1933,129100.0
2008-01-08 11:55:00,25.19,25.29,25.15,25.26,171600.0,16.1933,16.2576,16.1676,16.2383,171600.0
2008-01-08 12:00:00,25.26,25.27,25.15,25.19,187100.0,16.2383,16.2448,16.1676,16.1933,187100.0
2008-01-08 12:05:00,25.18,25.3,25.17,25.29,130900.0,16.1869,16.264,16.1805,16.2576,130900.0
2008-01-08 12:10:00,25.28,25.29,25.24,25.27,122700.0,16.2512,16.2576,16.2255,16.2448,122700.0
2008-01-08 12:15:00,25.27,25.33,25.25,25.31,82700.0,16.2448,16.2833,16.2319,16.2705,82700.0
2008-01-08 12:20:00,25.31,25.32,25.24,25.26,79200.0,16.2705,16.2769,16.2255,16.2383,79200.0
2008-01-08 12:25:00,25.26,25.27,25.24,25.26,57100.0,16.2383,16.2448,16.2255,16.2383,57100.0
2008-01-08 12:30:00,25.26,25.27,25.19,25.2,68500.0,16.2383,16.2448,16.1933,16.1998,68500.0
2008-01-08 12:35:00,25.2,25.2,25.15,25.17,79800.0,16.1998,16.1998,16.1676,16.1805,79800.0
2008-01-08 12:40:00,25.16,25.2,25.15,25.18,114000.0,16.174,16.1998,16.1676,16.1869,114000.0
2008-01-08 12:45:00,25.18,25.21,25.15,25.17,105100.0,16.1869,16.2062,16.1676,16.1805,105100.0
2008-01-08 12:50:00,25.17,25.2,25.15,25.15,72200.0,16.1805,16.1998,16.1676,16.1676,72200.0
2008-01-08 12:55:00,25.15,25.17,25.11,25.15,78000.0,16.1676,16.1805,16.1419,16.1676,78000.0
2008-01-08 13:00:00,25.16,25.16,25.06,25.14,161300.0,16.174,16.174,16.1098,16.1612,161300.0
2008-01-08 13:05:00,25.15,25.27,25.14,25.23,316300.0,16.1676,16.2448,16.1612,16.219,316300.0
2008-01-08 13:10:00,25.22,25.29,25.2,25.27,293600.0,16.2126,16.2576,16.1998,16.2448,293600.0
2008-01-08 13:15:00,25.28,25.29,25.21,25.24,127200.0,16.2512,16.2576,16.2062,16.2255,127200.0
2008-01-08 13:20:00,25.23,25.32,25.22,25.32,86900.0,16.219,16.2769,16.2126,16.2769,86900.0
2008-01-08 13:25:00,25.31,25.36,25.28,25.35,143700.0,16.2705,16.3026,16.2512,16.2962,143700.0
2008-01-08 13:30:00,25.36,25.39,25.32,25.33,93800.0,16.3026,16.3219,16.2769,16.2833,93800.0
2008-01-08 13:35:00,25.34,25.34,25.2,25.23,122500.0,16.2898,16.2898,16.1998,16.219,122500.0
2008-01-08 13:40:00,25.23,25.29,25.21,25.29,128900.0,16.219,16.2576,16.2062,16.2576,128900.0
2008-01-08 13:45:00,25.28,25.29,25.24,25.28,84300.0,16.2512,16.2576,16.2255,16.2512,84300.0
2008-01-08 13:50:00,25.29,25.38,25.25,25.35,134500.0,16.2576,16.3155,16.2319,16.2962,134500.0
2008-01-08 13:55:00,25.34,25.39,25.32,25.38,102400.0,16.2898,16.3219,16.2769,16.3155,102400.0
2008-01-08 14:00:00,25.38,25.38,25.32,25.34,83600.0,16.3155,16.3155,16.2769,16.2898,83600.0
2008-01-08 14:05:00,25.33,25.35,25.3,25.35,67000.0,16.2833,16.2962,16.264,16.2962,67000.0
2008-01-08 14:10:00,25.35,25.42,25.35,25.39,62500.0,16.2962,16.3412,16.2962,16.3219,62500.0
2008-01-08 14:15:00,25.39,25.39,25.34,25.36,52700.0,16.3219,16.3219,16.2898,16.3026,52700.0
2008-01-08 14:20:00,25.36,25.38,25.35,25.36,63700.0,16.3026,16.3155,16.2962,16.3026,63700.0
2008-01-08 14:25:00,25.35,25.39,25.35,25.38,66200.0,16.2962,16.3219,16.2962,16.3155,66200.0
2008-01-08 14:30:00,25.37,25.38,25.32,25.33,79800.0,16.309,16.3155,16.2769,16.2833,79800.0
2008-01-08 14:35:00,25.33,25.36,25.32,25.32,80300.0,16.2833,16.3026,16.2769,16.2769,80300.0
2008-01-08 14:40:00,25.32,25.33,25.25,25.25,61800.0,16.2769,16.2833,16.2319,16.2319,61800.0
2008-01-08 14:45:00,25.25,25.25,25.09,25.17,208800.0,16.2319,16.2319,16.129,16.1805,208800.0
2008-01-08 14:50:00,25.17,25.17,25.05,25.06,232700.0,16.1805,16.1805,16.1033,16.1098,232700.0
2008-01-08 14:55:00,25.06,25.11,25.03,25.04,206500.0,16.1098,16.1419,16.0905,16.0969,206500.0
2008-01-08 15:00:00,25.04,25.08,24.97,24.99,317700.0,16.0969,16.1226,16.0519,16.0648,317700.0
2008-01-08 15:05:00,24.99,25.04,24.97,24.98,106400.0,16.0648,16.0969,16.0519,16.0583,106400.0
2008-01-08 15:10:00,24.97,24.98,24.92,24.96,407200.0,16.0519,16.0583,16.0198,16.0455,407200.0
2008-01-08 15:15:00,24.96,24.98,24.91,24.93,343300.0,16.0455,16.0583,16.0133,16.0262,343300.0
2008-01-08 15:20:00,24.94,24.94,24.84,24.84,340700.0,16.0326,16.0326,15.9683,15.9683,340700.0
2008-01-08 15:25:00,24.84,24.99,24.81,24.95,518300.0,15.9683,16.0648,15.949,16.039,518300.0
2008-01-08 15:30:00,24.95,25.05,24.91,25.04,183400.0,16.039,16.1033,16.0133,16.0969,183400.0
2008-01-08 15:35:00,25.04,25.05,24.93,24.96,338800.0,16.0969,16.1033,16.0262,16.0455,338800.0
2008-01-08 15:40:00,24.96,24.98,24.93,24.95,492300.0,16.0455,16.0583,16.0262,16.039,492300.0
2008-01-08 15:45:00,24.95,24.96,24.86,24.91,875300.0,16.039,16.0455,15.9812,16.0133,875300.0
2008-01-08 15:50:00,24.91,24.92,24.77,24.8,830200.0,16.0133,16.0198,15.9233,15.9426,830200.0
2008-01-08 15:55:00,24.81,24.87,24.67,24.7,737600.0,15.949,15.9876,15.859,15.8783,737600.0
2008-01-09 09:30:00,24.75,24.97,24.55,24.55,268400.0,15.9105,16.0519,15.7819,15.7819,268400.0
2008-01-09 09:35:00,24.55,24.62,24.46,24.6,365800.0,15.7819,15.8269,15.7241,15.814,365800.0
2008-01-09 09:40:00,24.59,24.63,24.53,24.57,281800.0,15.8076,15.8333,15.769,15.7948,281800.0
2008-01-09 09:45:00,24.58,24.66,24.57,24.63,227600.0,15.8012,15.8526,15.7948,15.8333,227600.0
2008-01-09 09:50:00,24.63,24.66,24.32,24.32,325000.0,15.8333,15.8526,15.6341,15.6341,325000.0
2008-01-09 09:55:00,24.33,24.4,24.31,24.35,341500.0,15.6405,15.6855,15.6276,15.6533,341500.0
2008-01-09 10:00:00,24.34,24.5,24.34,24.47,324500.0,15.6469,15.7498,15.6469,15.7305,324500.0
2008-01-09 10:05:00,24.46,24.48,24.39,24.42,329400.0,15.7241,15.7369,15.6791,15.6983,329400.0
2008-01-09 10:10:00,24.43,24.47,24.4,24.46,135200.0,15.7048,15.7305,15.6855,15.7241,135200.0
2008-01-09 10:15:00,24.47,24.47,24.39,24.43,107300.0,15.7305,15.7305,15.6791,15.7048,107300.0
2008-01-09 10:20:00,24.42,24.43,24.33,24.34,238000.0,15.6983,15.7048,15.6405,15.6469,238000.0
2008-01-09 10:25:00,24.33,24.47,24.3,24.47,305600.0,15.6405,15.7305,15.6212,15.7305,305600.0
2008-01-09 10:30:00,24.47,24.51,24.38,24.42,279900.0,15.7305,15.7562,15.6726,15.6983,279900.0
2008-01-09 10:35:00,24.42,24.47,24.31,24.33,256500.0,15.6983,15.7305,15.6276,15.6405,256500.0
2008-01-09 10:40:00,24.33,24.46,24.3,24.44,268100.0,15.6405,15.7241,15.6212,15.7112,268100.0
2008-01-09 10:45:00,24.44,24.55,24.4,24.53,591100.0,15.7112,15.7819,15.6855,15.769,591100.0
2008-01-09 10:50:00,24.54,24.63,24.41,24.45,463800.0,15.7755,15.8333,15.6919,15.7176,463800.0
2008-01-09 10:55:00,24.44,24.45,24.33,24.41,355500.0,15.7112,15.7176,15.6405,15.6919,355500.0
2008-01-09 11:00:00,24.41,24.46,24.4,24.4,175700.0,15.6919,15.7241,15.6855,15.6855,175700.0
2008-01-09 11:05:00,24.41,24.49,24.4,24.41,169700.0,15.6919,15.7433,15.6855,15.6919,169700.0
2008-01-09 11:10:00,24.41,24.45,24.37,24.45,230400.0,15.6919,15.7176,15.6662,15.7176,230400.0
2008-01-09 11:15:00,24.44,24.44,24.38,24.41,106100.0,15.7112,15.7112,15.6726,15.6919,106100.0
2008-01-09 11:20:00,24.41,24.46,24.4,24.43,142600.0,15.6919,15.7241,15.6855,15.7048,142600.0
2008-01-09 11:25:00,24.44,24.46,24.41,24.41,95800.0,15.7112,15.7241,15.6919,15.6919,95800.0
2008-01-09 11:30:00,24.42,24.43,24.31,24.31,164600.0,15.6983,15.7048,15.6276,15.6276,164600.0
2008-01-09 11:35:00,24.31,24.41,24.29,24.39,229700.0,15.6276,15.6919,15.6148,15.6791,229700.0
2008-01-09 11:40:00,24.38,24.4,24.33,24.39,106300.0,15.6726,15.6855,15.6405,15.6791,106300.0
2008-01-09 11:45:00,24.39,24.39,24.3,24.34,97000.0,15.6791,15.6791,15.6212,15.6469,97000.0
2008-01-09 11:50:00,24.33,24.33,24.25,24.31,172300.0,15.6405,15.6405,15.5891,15.6276,172300.0
2008-01-09 11:55:00,24.31,24.38,24.29,24.38,146700.0,15.6276,15.6726,15.6148,15.6726,146700.0
2008-01-09 12:00:00,24.37,24.4,24.33,24.4,133600.0,15.6662,15.6855,15.6405,15.6855,133600.0
2008-01-09 12:05:00,24.4,24.43,24.39,24.39,105700.0,15.6855,15.7048,15.6791,15.6791,105700.0
2008-01-09 12:10:00,24.39,24.43,24.38,24.42,59600.0,15.6791,15.7048,15.6726,15.6983,59600.0
2008-01-09 12:15:00,24.43,24.43,24.33,24.36,187300.0,15.7048,15.7048,15.6405,15.6598,187300.0
2008-01-09 12:20:00,24.37,24.37,24.26,24.3,124800.0,15.6662,15.6662,15.5955,15.6212,124800.0
2008-01-09 12:25:00,24.3,24.45,24.29,24.45,122300.0,15.6212,15.7176,15.6148,15.7176,122300.0
2008-01-09 12:30:00,24.44,24.45,24.39,24.42,397300.0,15.7112,15.7176,15.6791,15.6983,397300.0
2008-01-09 12:35:00,24.41,24.43,24.36,24.38,98900.0,15.6919,15.7048,15.6598,15.6726,98900.0
2008-01-09 12:40:00,24.39,24.41,24.35,24.37,355100.0,15.6791,15.6919,15.6533,15.6662,355100.0
2008-01-09 12:45:00,24.36,24.43,24.36,24.42,133000.0,15.6598,15.7048,15.6598,15.6983,133000.0
2008-01-09 12:50:00,24.42,24.5,24.42,24.49,191500.0,15.6983,15.7498,15.6983,15.7433,191500.0
2008-01-09 12:55:00,24.49,24.5,24.43,24.49,160400.0,15.7433,15.7498,15.7048,15.7433,160400.0
2008-01-09 13:00:00,24.49,24.5,24.4,24.43,226900.0,15.7433,15.7498,15.6855,15.7048,226900.0
2008-01-09 13:05:00,24.43,24.43,24.26,24.27,258600.0,15.7048,15.7048,15.5955,15.6019,258600.0
2008-01-09 13:10:00,24.27,24.32,24.22,24.26,383600.0,15.6019,15.6341,15.5698,15.5955,383600.0
2008-01-09 13:15:00,24.26,24.28,24.23,24.25,234800.0,15.5955,15.6083,15.5762,15.5891,234800.0
2008-01-09 13:20:00,24.25,24.28,24.21,24.22,206800.0,15.5891,15.6083,15.5633,15.5698,206800.0
2008-01-09 13:25:00,24.21,24.21,24.16,24.18,164500.0,15.5633,15.5633,15.5312,15.5441,164500.0
2008-01-09 13:30:00,24.18,24.19,24.01,24.02,366300.0,15.5441,15.5505,15.4348,15.4412,366300.0
2008-01-09 13:35:00,24.01,24.07,24.01,24.06,279300.0,15.4348,15.4733,15.4348,15.4669,279300.0
2008-01-09 13:40:00,24.06,24.06,24.0,24.02,191800.0,15.4669,15.4669,15.4283,15.4412,191800.0
2008-01-09 13:45:00,24.02,24.05,24.0,24.03,181900.0,15.4412,15.4605,15.4283,15.4476,181900.0
2008-01-09 13:50:00,24.04,24.04,23.94,23.95,355700.0,15.4541,15.4541,15.3898,15.3962,355700.0
2008-01-09 13:55:00,23.95,23.98,23.94,23.98,115700.0,15.3962,15.4155,15.3898,15.4155,115700.0
2008-01-09 14:00:00,23.99,23.99,23.87,23.9,350400.0,15.4219,15.4219,15.3448,15.3641,350400.0
2008-01-09 14:05:00,23.9,23.9,23.84,23.86,351600.0,15.3641,15.3641,15.3255,15.3383,351600.0
2008-01-09 14:10:00,23.85,23.91,23.84,23.85,239000.0,15.3319,15.3705,15.3255,15.3319,239000.0
2008-01-09 14:15:00,23.84,23.85,23.78,23.78,376400.0,15.3255,15.3319,15.2869,15.2869,376400.0
2008-01-09 14:20:00,23.79,23.81,23.77,23.78,358400.0,15.2933,15.3062,15.2805,15.2869,358400.0
2008-01-09 14:25:00,23.78,23.84,23.78,23.83,222200.0,15.2869,15.3255,15.2869,15.3191,222200.0
2008-01-09 14:30:00,23.84,24.0,23.82,23.97,473200.0,15.3255,15.4283,15.3126,15.4091,473200.0
2008-01-09 14:35:00,23.97,24.07,23.97,24.03,415600.0,15.4091,15.4733,15.4091,15.4476,415600.0
2008-01-09 14:40:00,24.03,24.08,24.0,24.03,325200.0,15.4476,15.4798,15.4283,15.4476,325200.0
2008-01-09 14:45:00,24.04,24.16,24.02,24.14,434300.0,15.4541,15.5312,15.4412,15.5183,434300.0
2008-01-09 14:50:00,24.15,24.28,24.14,24.18,522200.0,15.5248,15.6083,15.5183,15.5441,522200.0
2008-01-09 14:55:00,24.17,24.19,24.11,24.19,250100.0,15.5376,15.5505,15.4991,15.5505,250100.0
2008-01-09 15:00:00,24.18,24.32,24.17,24.32,377800.0,15.5441,15.6341,15.5376,15.6341,377800.0
2008-01-09 15:05:00,24.31,24.55,24.31,24.55,637400.0,15.6276,15.7819,15.6276,15.7819,637400.0
2008-01-09 15:10:00,24.54,24.55,24.34,24.37,407800.0,15.7755,15.7819,15.6469,15.6662,407800.0
2008-01-09 15:15:00,24.37,24.59,24.37,24.59,405700.0,15.6662,15.8076,15.6662,15.8076,405700.0
2008-01-09 15:20:00,24.59,24.67,24.56,24.65,352200.0,15.8076,15.859,15.7883,15.8462,352200.0
2008-01-09 15:25:00,24.65,24.65,24.44,24.45,399100.0,15.8462,15.8462,15.7112,15.7176,399100.0
2008-01-09 15:30:00,24.45,24.46,24.32,24.44,408100.0,15.7176,15.7241,15.6341,15.7112,408100.0
2008-01-09 15:35:00,24.43,24.51,24.35,24.5,382300.0,15.7048,15.7562,15.6533,15.7498,382300.0
2008-01-09 15:40:00,24.49,24.69,24.49,24.63,764600.0,15.7433,15.8719,15.7433,15.8333,764600.0
2008-01-09 15:45:00,24.63,24.67,24.59,24.59,319400.0,15.8333,15.859,15.8076,15.8076,319400.0
2008-01-09 15:50:00,24.58,24.74,24.57,24.73,520800.0,15.8012,15.904,15.7948,15.8976,520800.0
2008-01-09 15:55:00,24.73,24.82,24.72,24.78,681900.0,15.8976,15.9555,15.8912,15.9298,681900.0
2008-01-10 09:30:00,24.51,24.64,24.4,24.44,353100.0,15.7562,15.8398,15.6855,15.7112,353100.0
2008-01-10 09:35:00,24.43,24.55,24.38,24.46,355200.0,15.7048,15.7819,15.6726,15.7241,355200.0
2008-01-10 09:40:00,24.47,24.49,24.37,24.39,201100.0,15.7305,15.7433,15.6662,15.6791,201100.0
2008-01-10 09:45:00,24.37,24.58,24.35,24.58,183100.0,15.6662,15.8012,15.6533,15.8012,183100.0
2008-01-10 09:50:00,24.58,24.7,24.55,24.56,228200.0,15.8012,15.8783,15.7819,15.7883,228200.0
2008-01-10 09:55:00,24.57,24.8,24.57,24.78,207400.0,15.7948,15.9426,15.7948,15.9298,207400.0
2008-01-10 10:00:00,24.79,24.97,24.62,24.93,263000.0,15.9362,16.0519,15.8269,16.0262,263000.0
2008-01-10 10:05:00,24.93,25.07,24.9,24.98,488000.0,16.0262,16.1162,16.0069,16.0583,488000.0
2008-01-10 10:10:00,24.99,25.0,24.91,24.92,218000.0,16.0648,16.0712,16.0133,16.0198,218000.0
2008-01-10 10:15:00,24.92,25.02,24.85,24.95,170400.0,16.0198,16.084,15.9748,16.039,170400.0
2008-01-10 10:20:00,24.96,24.99,24.9,24.94,135300.0,16.0455,16.0648,16.0069,16.0326,135300.0
2008-01-10 10:25:00,24.94,24.94,24.77,24.77,125400.0,16.0326,16.0326,15.9233,15.9233,125400.0
2008-01-10 10:30:00,24.77,24.86,24.77,24.86,134300.0,15.9233,15.9812,15.9233,15.9812,134300.0
2008-01-10 10:35:00,24.86,24.95,24.84,24.89,138500.0,15.9812,16.039,15.9683,16.0005,138500.0
2008-01-10 10:40:00,24.89,24.92,24.85,24.92,127200.0,16.0005,16.0198,15.9748,16.0198,127200.0
2008-01-10 10:45:00,24.92,24.95,24.86,24.86,115400.0,16.0198,16.039,15.9812,15.9812,115400.0
2008-01-10 10:50:00,24.87,24.89,24.78,24.86,250600.0,15.9876,16.0005,15.9298,15.9812,250600.0
2008-01-10 10:55:00,24.87,24.88,24.83,24.86,174300.0,15.9876,15.994,15.9619,15.9812,174300.0
2008-01-10 11:00:00,24.86,24.86,24.79,24.81,69900.0,15.9812,15.9812,15.9362,15.949,69900.0
2008-01-10 11:05:00,24.81,24.84,24.76,24.8,138400.0,15.949,15.9683,15.9169,15.9426,138400.0
2008-01-10 11:10:00,24.79,24.85,24.78,24.83,107400.0,15.9362,15.9748,15.9298,15.9619,107400.0
2008-01-10 11:15:00,24.82,24.86,24.82,24.84,59900.0,15.9555,15.9812,15.9555,15.9683,59900.0
2008-01-10 11:20:00,24.84,24.85,24.82,24.83,92700.0,15.9683,15.9748,15.9555,15.9619,92700.0
2008-01-10 11:25:00,24.83,24.85,24.78,24.79,191600.0,15.9619,15.9748,15.9298,15.9362,191600.0
2008-01-10 11:30:00,24.8,24.83,24.75,24.76,53600.0,15.9426,15.9619,15.9105,15.9169,53600.0
2008-01-10 11:35:00,24.75,24.86,24.72,24.78,173900.0,15.9105,15.9812,15.8912,15.9298,173900.0
2008-01-10 11:40:00,24.77,24.78,24.73,24.73,80000.0,15.9233,15.9298,15.8976,15.8976,80000.0
2008-01-10 11:45:00,24.73,24.76,24.67,24.75,116300.0,15.8976,15.9169,15.859,15.9105,116300.0
2008-01-10 11:50:00,24.75,24.86,24.75,24.84,89100.0,15.9105,15.9812,15.9105,15.9683,89100.0
2008-01-10 11:55:00,24.84,24.85,24.79,24.81,64000.0,15.9683,15.9748,15.9362,15.949,64000.0
2008-01-10 12:00:00,24.8,24.81,24.73,24.74,88300.0,15.9426,15.949,15.8976,15.904,88300.0
2008-01-10 12:05:00,24.74,24.82,24.73,24.82,86500.0,15.904,15.9555,15.8976,15.9555,86500.0
2008-01-10 12:10:00,24.82,24.89,24.82,24.88,112300.0,15.9555,16.0005,15.9555,15.994,112300.0
2008-01-10 12:15:00,24.87,25.09,24.83,25.05,533800.0,15.9876,16.129,15.9619,16.1033,533800.0
2008-01-10 12:20:00,25.04,25.27,24.99,25.25,424400.0,16.0969,16.2448,16.0648,16.2319,424400.0
2008-01-10 12:25:00,25.25,25.25,25.08,25.12,289500.0,16.2319,16.2319,16.1226,16.1483,289500.0
2008-01-10 12:30:00,25.13,25.16,24.94,24.94,190900.0,16.1548,16.174,16.0326,16.0326,190900.0
2008-01-10 12:35:00,24.95,25.01,24.85,24.86,174100.0,16.039,16.0776,15.9748,15.9812,174100.0
2008-01-10 12:40:00,24.86,24.88,24.81,24.86,252500.0,15.9812,15.994,15.949,15.9812,252500.0
2008-01-10 12:45:00,24.86,24.89,24.79,24.89,135700.0,15.9812,16.0005,15.9362,16.0005,135700.0
2008-01-10 12:50:00,24.88,24.97,24.84,24.97,100400.0,15.994,16.0519,15.9683,16.0519,100400.0
2008-01-10 12:55:00,24.97,25.2,24.97,25.09,195900.0,16.0519,16.1998,16.0519,16.129,195900.0
2008-01-10 13:00:00,25.08,25.21,25.01,25.13,225100.0,16.1226,16.2062,16.0776,16.1548,225100.0
2008-01-10 13:05:00,25.12,25.18,25.05,25.08,148900.0,16.1483,16.1869,16.1033,16.1226,148900.0
2008-01-10 13:10:00,25.09,25.09,24.93,25.05,96800.0,16.129,16.129,16.0262,16.1033,96800.0
2008-01-10 13:15:00,25.05,25.1,24.93,25.01,116600.0,16.1033,16.1355,16.0262,16.0776,116600.0
2008-01-10 13:20:00,25.02,25.11,25.0,25.08,114400.0,16.084,16.1419,16.0712,16.1226,114400.0
2008-01-10 13:25:00,25.06,25.13,25.04,25.07,93200.0,16.1098,16.1548,16.0969,16.1162,93200.0
2008-01-10 13:30:00,25.07,25.09,24.97,24.98,98500.0,16.1162,16.129,16.0519,16.0583,98500.0
2008-01-10 13:35:00,24.97,24.97,24.81,24.88,208100.0,16.0519,16.0519,15.949,15.994,208100.0
2008-01-10 13:40:00,24.88,25.01,24.86,24.98,149400.0,15.994,16.0776,15.9812,16.0583,149400.0
2008-01-10 13:45:00,24.98,24.99,24.86,24.94,117100.0,16.0583,16.0648,15.9812,16.0326,117100.0
2008-01-10 13:50:00,24.94,24.95,24.79,24.8,86400.0,16.0326,16.039,15.9362,15.9426,86400.0
2008-01-10 13:55:00,24.79,24.94,24.76,24.93,111600.0,15.9362,16.0326,15.9169,16.0262,111600.0
2008-01-10 14:00:00,24.94,24.97,24.89,24.89,125500.0,16.0326,16.0519,16.0005,16.0005,125500.0
2008-01-10 14:05:00,24.9,24.97,24.85,24.9,137800.0,16.0069,16.0519,15.9748,16.0069,137800.0
2008-01-10 14:10:00,24.9,24.94,24.85,24.87,85700.0,16.0069,16.0326,15.9748,15.9876,85700.0
2008-01-10 14:15:00,24.88,25.13,24.84,25.1,225300.0,15.994,16.1548,15.9683,16.1355,225300.0
2008-01-10 14:20:00,25.1,25.16,25.08,25.15,187600.0,16.1355,16.174,16.1226,16.1676,187600.0
2008-01-10 14:25:00,25.16,25.19,25.1,25.14,169900.0,16.174,16.1933,16.1355,16.1612,169900.0
2008-01-10 14:30:00,25.13,25.19,25.09,25.09,133800.0,16.1548,16.1933,16.129,16.129,133800.0
2008-01-10 14:35:00,25.1,25.28,25.09,25.27,210900.0,16.1355,16.2512,16.129,16.2448,210900.0
2008-01-10 14:40:00,25.27,25.33,25.25,25.31,184700.0,16.2448,16.2833,16.2319,16.2705,184700.0
2008-01-10 14:45:00,25.31,25.4,25.29,25.35,159900.0,16.2705,16.3283,16.2576,16.2962,159900.0
2008-01-10 14:50:00,25.36,25.4,25.31,25.36,132400.0,16.3026,16.3283,16.2705,16.3026,132400.0
2008-01-10 14:55:00,25.36,25.39,25.35,25.37,94500.0,16.3026,16.3219,16.2962,16.309,94500.0
2008-01-10 15:00:00,25.38,25.45,25.37,25.4,188900.0,16.3155,16.3605,16.309,16.3283,188900.0
2008-01-10 15:05:00,25.4,25.55,25.39,25.55,161400.0,16.3283,16.4248,16.3219,16.4248,161400.0
2008-01-10 15:10:00,25.55,25.71,25.49,25.7,509400.0,16.4248,16.5276,16.3862,16.5212,509400.0
2008-01-10 15:15:00,25.7,25.7,25.46,25.48,271700.0,16.5212,16.5212,16.3669,16.3798,271700.0
2008-01-10 15:20:00,25.47,25.51,25.39,25.44,257300.0,16.3733,16.399,16.3219,16.354,257300.0
2008-01-10 15:25:00,25.43,25.52,25.41,25.5,187000.0,16.3476,16.4055,16.3348,16.3926,187000.0
2008-01-10 15:30:00,25.49,25.54,25.45,25.52,215500.0,16.3862,16.4183,16.3605,16.4055,215500.0
2008-01-10 15:35:00,25.51,25.51,25.42,25.43,200500.0,16.399,16.399,16.3412,16.3476,200500.0
2008-01-10 15:40:00,25.43,25.46,25.29,25.3,325700.0,16.3476,16.3669,16.2576,16.264,325700.0
2008-01-10 15:45:00,25.3,25.33,25.25,25.29,356000.0,16.264,16.2833,16.2319,16.2576,356000.0
2008-01-10 15:50:00,25.29,25.34,25.26,25.32,392500.0,16.2576,16.2898,16.2383,16.2769,392500.0
2008-01-10 15:55:00,25.32,25.32,25.24,25.29,502400.0,16.2769,16.2769,16.2255,16.2576,502400.0
2008-01-11 09:30:00,25.1,25.16,24.95,25.02,374500.0,16.1355,16.174,16.039,16.084,374500.0
2008-01-11 09:35:00,25.02,25.21,24.98,25.21,305000.0,16.084,16.2062,16.0583,16.2062,305000.0
2008-01-11 09:40:00,25.21,25.23,25.05,25.23,200600.0,16.2062,16.219,16.1033,16.219,200600.0
2008-01-11 09:45:00,25.23,25.36,25.14,25.29,231200.0,16.219,16.3026,16.1612,16.2576,231200.0
2008-01-11 09:50:00,25.28,25.34,25.21,25.25,206900.0,16.2512,16.2898,16.2062,16.2319,206900.0
2008-01-11 09:55:00,25.25,25.29,25.14,25.2,158500.0,16.2319,16.2576,16.1612,16.1998,158500.0
2008-01-11 10:00:00,25.2,25.21,25.03,25.09,164400.0,16.1998,16.2062,16.0905,16.129,164400.0
2008-01-11 10:05:00,25.08,25.13,25.02,25.02,316800.0,16.1226,16.1548,16.084,16.084,316800.0
2008-01-11 10:10:00,25.03,25.08,24.9,24.94,267000.0,16.0905,16.1226,16.0069,16.0326,267000.0
2008-01-11 10:15:00,24.94,24.98,24.89,24.92,261300.0,16.0326,16.0583,16.0005,16.0198,261300.0
2008-01-11 10:20:00,24.91,25.03,24.89,25.01,149900.0,16.0133,16.0905,16.0005,16.0776,149900.0
2008-01-11 10:25:00,25.01,25.04,24.94,24.98,78200.0,16.0776,16.0969,16.0326,16.0583,78200.0
2008-01-11 10:30:00,24.98,25.04,24.92,25.02,206200.0,16.0583,16.0969,16.0198,16.084,206200.0
2008-01-11 10:35:00,25.02,25.14,25.01,25.13,156300.0,16.084,16.1612,16.0776,16.1548,156300.0
2008-01-11 10:40:00,25.13,25.13,25.03,25.07,107700.0,16.1548,16.1548,16.0905,16.1162,107700.0
2008-01-11 10:45:00,25.07,25.18,25.06,25.17,123900.0,16.1162,16.1869,16.1098,16.1805,123900.0
2008-01-11 10:50:00,25.17,25.27,25.13,25.26,221100.0,16.1805,16.2448,16.1548,16.2383,221100.0
2008-01-11 10:55:00,25.26,25.32,25.22,25.22,143100.0,16.2383,16.2769,16.2126,16.2126,143100.0
2008-01-11 11:00:00,25.22,25.3,25.19,25.24,128100.0,16.2126,16.264,16.1933,16.2255,128100.0
2008-01-11 11:05:00,25.24,25.26,25.13,25.14,89700.0,16.2255,16.2383,16.1548,16.1612,89700.0
2008-01-11 11:10:00,25.15,25.18,25.13,25.18,158200.0,16.1676,16.1869,16.1548,16.1869,158200.0
2008-01-11 11:15:00,25.18,25.2,25.09,25.1,148900.0,16.1869,16.1998,16.129,16.1355,148900.0
2008-01-11 11:20:00,25.1,25.17,25.09,25.11,109500.0,16.1355,16.1805,16.129,16.1419,109500.0
2008-01-11 11:25:00,25.1,25.19,25.1,25.19,122000.0,16.1355,16.1933,16.1355,16.1933,122000.0
2008-01-11 11:30:00,25.18,25.49,25.18,25.42,276000.0,16.1869,16.3862,16.1869,16.3412,276000.0
2008-01-11 11:35:00,25.41,25.56,25.34,25.36,253100.0,16.3348,16.4312,16.2898,16.3026,253100.0
2008-01-11 11:40:00,25.36,25.4,25.28,25.29,80400.0,16.3026,16.3283,16.2512,16.2576,80400.0
2008-01-11 11:45:00,25.3,25.33,25.25,25.27,101700.0,16.264,16.2833,16.2319,16.2448,101700.0
2008-01-11 11:50:00,25.27,25.35,25.24,25.27,169600.0,16.2448,16.2962,16.2255,16.2448,169600.0
2008-01-11 11:55:00,25.27,25.27,25.21,25.25,59300.0,16.2448,16.2448,16.2062,16.2319,59300.0
2008-01-11 12:00:00,25.24,25.24,25.16,25.16,169400.0,16.2255,16.2255,16.174,16.174,169400.0
2008-01-11 12:05:00,25.15,25.18,25.11,25.15,61800.0,16.1676,16.1869,16.1419,16.1676,61800.0
2008-01-11 12:10:00,25.15,25.28,25.14,25.25,78700.0,16.1676,16.2512,16.1612,16.2319,78700.0
2008-01-11 12:15:00,25.25,25.34,25.24,25.24,109300.0,16.2319,16.2898,16.2255,16.2255,109300.0
2008-01-11 12:20:00,25.24,25.31,25.17,25.17,270500.0,16.2255,16.2705,16.1805,16.1805,270500.0
2008-01-11 12:25:00,25.18,25.3,25.17,25.27,87900.0,16.1869,16.264,16.1805,16.2448,87900.0
2008-01-11 12:30:00,25.27,25.29,25.25,25.27,127000.0,16.2448,16.2576,16.2319,16.2448,127000.0
2008-01-11 12:35:00,25.27,25.33,25.24,25.25,104500.0,16.2448,16.2833,16.2255,16.2319,104500.0
2008-01-11 12:40:00,25.26,25.28,25.22,25.25,126300.0,16.2383,16.2512,16.2126,16.2319,126300.0
2008-01-11 12:45:00,25.25,25.29,25.13,25.19,228800.0,16.2319,16.2576,16.1548,16.1933,228800.0
2008-01-11 12:50:00,25.2,25.29,25.19,25.27,122800.0,16.1998,16.2576,16.1933,16.2448,122800.0
2008-01-11 12:55:00,25.29,25.29,25.2,25.26,138300.0,16.2576,16.2576,16.1998,16.2383,138300.0
2008-01-11 13:00:00,25.25,25.27,25.12,25.13,111100.0,16.2319,16.2448,16.1483,16.1548,111100.0
2008-01-11 13:05:00,25.13,25.15,25.08,25.12,87700.0,16.1548,16.1676,16.1226,16.1483,87700.0
2008-01-11 13:10:00,25.12,25.13,25.09,25.12,75300.0,16.1483,16.1548,16.129,16.1483,75300.0
2008-01-11 13:15:00,25.1,25.11,24.96,24.99,222000.0,16.1355,16.1419,16.0455,16.0648,222000.0
2008-01-11 13:20:00,25.0,25.04,24.95,25.02,193400.0,16.0712,16.0969,16.039,16.084,193400.0
2008-01-11 13:25:00,25.02,25.15,25.02,25.15,118600.0,16.084,16.1676,16.084,16.1676,118600.0
2008-01-11 13:30:00,25.15,25.16,25.1,25.1,87800.0,16.1676,16.174,16.1355,16.1355,87800.0
2008-01-11 13:35:00,25.1,25.15,25.04,25.04,213100.0,16.1355,16.1676,16.0969,16.0969,213100.0
2008-01-11 13:40:00,25.05,25.13,25.04,25.08,206500.0,16.1033,16.1548,16.0969,16.1226,206500.0
2008-01-11 13:45:00,25.07,25.1,24.95,24.95,316400.0,16.1162,16.1355,16.039,16.039,316400.0
2008-01-11 13:50:00,24.96,25.03,24.95,24.99,189000.0,16.0455,16.0905,16.039,16.0648,189000.0
2008-01-11 13:55:00,24.99,25.01,24.9,24.91,125700.0,16.0648,16.0776,16.0069,16.0133,125700.0
2008-01-11 14:00:00,24.91,24.94,24.86,24.86,178900.0,16.0133,16.0326,15.9812,15.9812,178900.0
2008-01-11 14:05:00,24.86,24.87,24.8,24.86,239600.0,15.9812,15.9876,15.9426,15.9812,239600.0
2008-01-11 14:10:00,24.86,24.89,24.78,24.85,214000.0,15.9812,16.0005,15.9298,15.9748,214000.0
2008-01-11 14:15:00,24.85,24.85,24.78,24.82,282900.0,15.9748,15.9748,15.9298,15.9555,282900.0
2008-01-11 14:20:00,24.82,24.84,24.8,24.81,290000.0,15.9555,15.9683,15.9426,15.949,290000.0
2008-01-11 14:25:00,24.82,24.85,24.81,24.85,92600.0,15.9555,15.9748,15.949,15.9748,92600.0
2008-01-11 14:30:00,24.85,24.85,24.78,24.78,134900.0,15.9748,15.9748,15.9298,15.9298,134900.0
2008-01-11 14:35:00,24.79,24.81,24.78,24.8,87000.0,15.9362,15.949,15.9298,15.9426,87000.0
2008-01-11 14:40:00,24.8,24.82,24.78,24.81,100800.0,15.9426,15.9555,15.9298,15.949,100800.0
2008-01-11 14:45:00,24.81,24.84,24.73,24.73,144900.0,15.949,15.9683,15.8976,15.8976,144900.0
2008-01-11 14:50:00,24.73,24.74,24.7,24.74,154800.0,15.8976,15.904,15.8783,15.904,154800.0
2008-01-11 14:55:00,24.74,24.77,24.66,24.77,1165700.0,15.904,15.9233,15.8526,15.9233,1165700.0
2008-01-11 15:00:00,24.77,24.77,24.7,24.72,141700.0,15.9233,15.9233,15.8783,15.8912,141700.0
2008-01-11 15:05:00,24.72,24.78,24.66,24.68,226600.0,15.8912,15.9298,15.8526,15.8655,226600.0
2008-01-11 15:10:00,24.68,24.68,24.57,24.59,188700.0,15.8655,15.8655,15.7948,15.8076,188700.0
2008-01-11 15:15:00,24.58,24.7,24.58,24.63,271400.0,15.8012,15.8783,15.8012,15.8333,271400.0
2008-01-11 15:20:00,24.63,24.69,24.59,24.67,253400.0,15.8333,15.8719,15.8076,15.859,253400.0
2008-01-11 15:25:00,24.68,24.77,24.67,24.75,339800.0,15.8655,15.9233,15.859,15.9105,339800.0
2008-01-11 15:30:00,24.76,24.76,24.69,24.71,354600.0,15.9169,15.9169,15.8719,15.8848,354600.0
2008-01-11 15:35:00,24.71,24.75,24.7,24.75,339900.0,15.8848,15.9105,15.8783,15.9105,339900.0
2008-01-11 15:40:00,24.75,24.76,24.71,24.71,371800.0,15.9105,15.9169,15.8848,15.8848,371800.0
2008-01-11 15:45:00,24.71,24.72,24.71,24.71,305600.0,15.8848,15.8912,15.8848,15.8848,305600.0
2008-01-11 15:50:00,24.72,24.76,24.69,24.69,724200.0,15.8912,15.9169,15.8719,15.8719,724200.0
2008-01-11 15:55:00,24.7,24.72,24.67,24.68,710600.0,15.8783,15.8912,15.859,15.8655,710600.0
2008-01-14 09:30:00,25.1,25.1,24.91,25.0,640100.0,16.1355,16.1355,16.0133,16.0712,640100.0
2008-01-14 09:35:00,25.0,25.03,24.76,24.79,313500.0,16.0712,16.0905,15.9169,15.9362,313500.0
2008-01-14 09:40:00,24.79,24.81,24.54,24.68,288800.0,15.9362,15.949,15.7755,15.8655,288800.0
2008-01-14 09:45:00,24.69,24.8,24.62,24.62,235400.0,15.8719,15.9426,15.8269,15.8269,235400.0
2008-01-14 09:50:00,24.62,24.65,24.57,24.57,227900.0,15.8269,15.8462,15.7948,15.7948,227900.0
2008-01-14 09:55:00,24.58,24.88,24.57,24.8,228300.0,15.8012,15.994,15.7948,15.9426,228300.0
2008-01-14 10:00:00,24.79,24.86,24.68,24.74,246200.0,15.9362,15.9812,15.8655,15.904,246200.0
2008-01-14 10:05:00,24.74,24.86,24.71,24.84,131200.0,15.904,15.9812,15.8848,15.9683,131200.0
2008-01-14 10:10:00,24.85,24.85,24.7,24.77,329300.0,15.9748,15.9748,15.8783,15.9233,329300.0
2008-01-14 10:15:00,24.77,24.8,24.71,24.74,249300.0,15.9233,15.9426,15.8848,15.904,249300.0
2008-01-14 10:20:00,24.75,24.75,24.67,24.67,194600.0,15.9105,15.9105,15.859,15.859,194600.0
2008-01-14 10:25:00,24.68,24.72,24.66,24.71,104800.0,15.8655,15.8912,15.8526,15.8848,104800.0
2008-01-14 10:30:00,24.71,24.78,24.71,24.75,196400.0,15.8848,15.9298,15.8848,15.9105,196400.0
2008-01-14 10:35:00,24.74,24.86,24.74,24.86,115100.0,15.904,15.9812,15.904,15.9812,115100.0
2008-01-14 10:40:00,24.86,24.86,24.76,24.79,136800.0,15.9812,15.9812,15.9169,15.9362,136800.0
2008-01-14 10:45:00,24.79,24.86,24.78,24.86,123200.0,15.9362,15.9812,15.9298,15.9812,123200.0
2008-01-14 10:50:00,24.85,24.9,24.83,24.85,104700.0,15.9748,16.0069,15.9619,15.9748,104700.0
2008-01-14 10:55:00,24.85,24.96,24.8,24.95,236800.0,15.9748,16.0455,15.9426,16.039,236800.0
2008-01-14 11:00:00,24.96,25.05,24.96,25.05,227700.0,16.0455,16.1033,16.0455,16.1033,227700.0
2008-01-14 11:05:00,25.05,25.11,25.03,25.11,222800.0,16.1033,16.1419,16.0905,16.1419,222800.0
2008-01-14 11:10:00,25.1,25.14,25.09,25.14,119300.0,16.1355,16.1612,16.129,16.1612,119300.0
2008-01-14 11:15:00,25.14,25.18,25.04,25.04,134200.0,16.1612,16.1869,16.0969,16.0969,134200.0
2008-01-14 11:20:00,25.04,25.04,24.9,24.92,138000.0,16.0969,16.0969,16.0069,16.0198,138000.0
2008-01-14 11:25:00,24.91,25.01,24.91,25.0,105600.0,16.0133,16.0776,16.0133,16.0712,105600.0
2008-01-14 11:30:00,25.0,25.01,24.99,25.0,74600.0,16.0712,16.0776,16.0648,16.0712,74600.0
2008-01-14 11:35:00,24.99,25.03,24.97,25.03,290500.0,16.0648,16.0905,16.0519,16.0905,290500.0
2008-01-14 11:40:00,25.02,25.06,25.0,25.01,72300.0,16.084,16.1098,16.0712,16.0776,72300.0
2008-01-14 11:45:00,25.01,25.06,24.99,25.02,122700.0,16.0776,16.1098,16.0648,16.084,122700.0
2008-01-14 11:50:00,25.03,25.06,25.01,25.04,64700.0,16.0905,16.1098,16.0776,16.0969,64700.0
2008-01-14 11:55:00,25.04,25.05,25.0,25.0,98100.0,16.0969,16.1033,16.0712,16.0712,98100.0
2008-01-14 12:00:00,25.01,25.02,25.0,25.0,91000.0,16.0776,16.084,16.0712,16.0712,91000.0
2008-01-14 12:05:00,25.0,25.01,24.98,25.01,89400.0,16.0712,16.0776,16.0583,16.0776,89400.0
2008-01-14 12:10:00,25.01,25.01,25.0,25.0,70100.0,16.0776,16.0776,16.0712,16.0712,70100.0
2008-01-14 12:15:00,25.0,25.02,24.99,25.0,120600.0,16.0712,16.084,16.0648,16.0712,120600.0
2008-01-14 12:20:00,25.0,25.02,25.0,25.01,28600.0,16.0712,16.084,16.0712,16.0776,28600.0
2008-01-14 12:25:00,25.0,25.03,25.0,25.01,48400.0,16.0712,16.0905,16.0712,16.0776,48400.0
2008-01-14 12:30:00,25.0,25.02,25.0,25.01,142500.0,16.0712,16.084,16.0712,16.0776,142500.0
2008-01-14 12:35:00,25.0,25.02,25.0,25.01,87800.0,16.0712,16.084,16.0712,16.0776,87800.0
2008-01-14 12:40:00,25.01,25.02,25.0,25.01,127200.0,16.0776,16.084,16.0712,16.0776,127200.0
2008-01-14 12:45:00,25.01,25.03,25.01,25.02,46600.0,16.0776,16.0905,16.0776,16.084,46600.0
2008-01-14 12:50:00,25.02,25.05,25.0,25.05,101300.0,16.084,16.1033,16.0712,16.1033,101300.0
2008-01-14 12:55:00,25.05,25.1,25.03,25.06,128600.0,16.1033,16.1355,16.0905,16.1098,128600.0
2008-01-14 13:00:00,25.06,25.08,25.05,25.05,58000.0,16.1098,16.1226,16.1033,16.1033,58000.0
2008-01-14 13:05:00,25.06,25.08,25.03,25.08,96500.0,16.1098,16.1226,16.0905,16.1226,96500.0
2008-01-14 13:10:00,25.08,25.08,25.0,25.03,87200.0,16.1226,16.1226,16.0712,16.0905,87200.0
2008-01-14 13:15:00,25.03,25.06,25.02,25.06,121000.0,16.0905,16.1098,16.084,16.1098,121000.0
2008-01-14 13:20:00,25.06,25.1,25.05,25.09,96900.0,16.1098,16.1355,16.1033,16.129,96900.0
2008-01-14 13:25:00,25.09,25.13,25.08,25.09,129500.0,16.129,16.1548,16.1226,16.129,129500.0
2008-01-14 13:30:00,25.08,25.1,25.08,25.1,85300.0,16.1226,16.1355,16.1226,16.1355,85300.0
2008-01-14 13:35:00,25.09,25.16,25.09,25.14,105200.0,16.129,16.174,16.129,16.1612,105200.0
2008-01-14 13:40:00,25.14,25.18,25.11,25.16,85500.0,16.1612,16.1869,16.1419,16.174,85500.0
2008-01-14 13:45:00,25.16,25.19,25.16,25.17,57100.0,16.174,16.1933,16.174,16.1805,57100.0
2008-01-14 13:50:00,25.16,25.17,25.13,25.14,68700.0,16.174,16.1805,16.1548,16.1612,68700.0
2008-01-14 13:55:00,25.14,25.19,25.12,25.18,186500.0,16.1612,16.1933,16.1483,16.1869,186500.0
2008-01-14 14:00:00,25.18,25.19,25.14,25.17,178400.0,16.1869,16.1933,16.1612,16.1805,178400.0
2008-01-14 14:05:00,25.16,25.17,25.13,25.16,454600.0,16.174,16.1805,16.1548,16.174,454600.0
2008-01-14 14:10:00,25.17,25.17,25.12,25.15,75200.0,16.1805,16.1805,16.1483,16.1676,75200.0
2008-01-14 14:15:00,25.15,25.15,25.13,25.14,63800.0,16.1676,16.1676,16.1548,16.1612,63800.0
2008-01-14 14:20:00,25.14,25.2,25.13,25.19,214900.0,16.1612,16.1998,16.1548,16.1933,214900.0
2008-01-14 14:25:00,25.19,25.2,25.17,25.19,93000.0,16.1933,16.1998,16.1805,16.1933,93000.0
2008-01-14 14:30:00,25.2,25.29,25.19,25.27,257400.0,16.1998,16.2576,16.1933,16.2448,257400.0
2008-01-14 14:35:00,25.27,25.32,25.21,25.3,214300.0,16.2448,16.2769,16.2062,16.264,214300.0
2008-01-14 14:40:00,25.3,25.34,25.29,25.32,200900.0,16.264,16.2898,16.2576,16.2769,200900.0
2008-01-14 14:45:00,25.32,25.35,25.31,25.34,175200.0,16.2769,16.2962,16.2705,16.2898,175200.0
2008-01-14 14:50:00,25.35,25.42,25.34,25.42,316200.0,16.2962,16.3412,16.2898,16.3412,316200.0
2008-01-14 14:55:00,25.42,25.5,25.41,25.43,360200.0,16.3412,16.3926,16.3348,16.3476,360200.0
2008-01-14 15:00:00,25.44,25.46,25.36,25.39,618100.0,16.354,16.3669,16.3026,16.3219,618100.0
2008-01-14 15:05:00,25.4,25.4,25.35,25.4,340700.0,16.3283,16.3283,16.2962,16.3283,340700.0
2008-01-14 15:10:00,25.4,25.42,25.32,25.33,277700.0,16.3283,16.3412,16.2769,16.2833,277700.0
2008-01-14 15:15:00,25.33,25.34,25.29,25.33,235000.0,16.2833,16.2898,16.2576,16.2833,235000.0
2008-01-14 15:20:00,25.33,25.34,25.27,25.27,273800.0,16.2833,16.2898,16.2448,16.2448,273800.0
2008-01-14 15:25:00,25.27,25.32,25.27,25.32,162000.0,16.2448,16.2769,16.2448,16.2769,162000.0
2008-01-14 15:30:00,25.31,25.39,25.31,25.38,280700.0,16.2705,16.3219,16.2705,16.3155,280700.0
2008-01-14 15:35:00,25.39,25.39,25.33,25.37,307300.0,16.3219,16.3219,16.2833,16.309,307300.0
2008-01-14 15:40:00,25.37,25.44,25.33,25.41,389400.0,16.309,16.354,16.2833,16.3348,389400.0
2008-01-14 15:45:00,25.41,25.43,25.36,25.37,389400.0,16.3348,16.3476,16.3026,16.309,389400.0
2008-01-14 15:50:00,25.36,25.38,25.35,25.36,362800.0,16.3026,16.3155,16.2962,16.3026,362800.0
2008-01-14 15:55:00,25.36,25.43,25.36,25.4,690100.0,16.3026,16.3476,16.3026,16.3283,690100.0
2008-01-15 09:30:00,25.05,25.24,25.02,25.16,465200.0,16.1033,16.2255,16.084,16.174,465200.0
2008-01-15 09:35:00,25.18,25.21,25.05,25.2,238900.0,16.1869,16.2062,16.1033,16.1998,238900.0
2008-01-15 09:40:00,25.2,25.2,24.96,25.11,208700.0,16.1998,16.1998,16.0455,16.1419,208700.0
2008-01-15 09:45:00,25.11,25.13,25.01,25.02,291900.0,16.1419,16.1548,16.0776,16.084,291900.0
2008-01-15 09:50:00,25.01,25.02,24.94,24.94,469800.0,16.0776,16.084,16.0326,16.0326,469800.0
2008-01-15 09:55:00,24.95,24.98,24.84,24.87,474400.0,16.039,16.0583,15.9683,15.9876,474400.0
2008-01-15 10:00:00,24.87,24.89,24.76,24.85,441500.0,15.9876,16.0005,15.9169,15.9748,441500.0
2008-01-15 10:05:00,24.85,24.86,24.78,24.81,318600.0,15.9748,15.9812,15.9298,15.949,318600.0
2008-01-15 10:10:00,24.81,24.82,24.69,24.69,289300.0,15.949,15.9555,15.8719,15.8719,289300.0
2008-01-15 10:15:00,24.68,24.78,24.66,24.7,283900.0,15.8655,15.9298,15.8526,15.8783,283900.0
2008-01-15 10:20:00,24.71,24.83,24.7,24.82,160000.0,15.8848,15.9619,15.8783,15.9555,160000.0
2008-01-15 10:25:00,24.82,24.85,24.79,24.81,145200.0,15.9555,15.9748,15.9362,15.949,145200.0
2008-01-15 10:30:00,24.81,24.9,24.8,24.88,164200.0,15.949,16.0069,15.9426,15.994,164200.0
2008-01-15 10:35:00,24.88,24.94,24.88,24.93,240100.0,15.994,16.0326,15.994,16.0262,240100.0
2008-01-15 10:40:00,24.93,24.94,24.75,24.88,275200.0,16.0262,16.0326,15.9105,15.994,275200.0
2008-01-15 10:45:00,24.88,24.92,24.87,24.89,172700.0,15.994,16.0198,15.9876,16.0005,172700.0
2008-01-15 10:50:00,24.89,24.94,24.85,24.93,172000.0,16.0005,16.0326,15.9748,16.0262,172000.0
2008-01-15 10:55:00,24.92,24.98,24.91,24.93,216800.0,16.0198,16.0583,16.0133,16.0262,216800.0
2008-01-15 11:00:00,24.93,24.95,24.92,24.93,82600.0,16.0262,16.039,16.0198,16.0262,82600.0
2008-01-15 11:05:00,24.93,25.0,24.93,24.95,217600.0,16.0262,16.0712,16.0262,16.039,217600.0
2008-01-15 11:10:00,24.95,24.96,24.87,24.93,243200.0,16.039,16.0455,15.9876,16.0262,243200.0
2008-01-15 11:15:00,24.92,24.97,24.9,24.96,147100.0,16.0198,16.0519,16.0069,16.0455,147100.0
2008-01-15 11:20:00,24.96,24.98,24.93,24.93,79400.0,16.0455,16.0583,16.0262,16.0262,79400.0
2008-01-15 11:25:00,24.92,24.93,24.87,24.91,166900.0,16.0198,16.0262,15.9876,16.0133,166900.0
2008-01-15 11:30:00,24.92,24.94,24.89,24.94,86300.0,16.0198,16.0326,16.0005,16.0326,86300.0
2008-01-15 11:35:00,24.94,24.94,24.91,24.92,70300.0,16.0326,16.0326,16.0133,16.0198,70300.0
2008-01-15 11:40:00,24.92,24.94,24.85,24.86,99800.0,16.0198,16.0326,15.9748,15.9812,99800.0
2008-01-15 11:45:00,24.85,24.92,24.84,24.87,149800.0,15.9748,16.0198,15.9683,15.9876,149800.0
2008-01-15 11:50:00,24.86,24.9,24.85,24.86,136000.0,15.9812,16.0069,15.9748,15.9812,136000.0
2008-01-15 11:55:00,24.86,24.88,24.85,24.87,71500.0,15.9812,15.994,15.9748,15.9876,71500.0
2008-01-15 12:00:00,24.87,24.89,24.87,24.87,69800.0,15.9876,16.0005,15.9876,15.9876,69800.0
2008-01-15 12:05:00,24.87,24.91,24.85,24.89,103600.0,15.9876,16.0133,15.9748,16.0005,103600.0
2008-01-15 12:10:00,24.89,24.95,24.87,24.91,111100.0,16.0005,16.039,15.9876,16.0133,111100.0
2008-01-15 12:15:00,24.91,24.91,24.9,24.91,35000.0,16.0133,16.0133,16.0069,16.0133,35000.0
2008-01-15 12:20:00,24.91,24.97,24.9,24.95,142900.0,16.0133,16.0519,16.0069,16.039,142900.0
2008-01-15 12:25:00,24.95,24.96,24.92,24.93,86700.0,16.039,16.0455,16.0198,16.0262,86700.0
2008-01-15 12:30:00,24.93,24.94,24.9,24.93,112800.0,16.0262,16.0326,16.0069,16.0262,112800.0
2008-01-15 12:35:00,24.92,24.94,24.89,24.94,188800.0,16.0198,16.0326,16.0005,16.0326,188800.0
2008-01-15 12:40:00,24.93,24.95,24.9,24.93,168800.0,16.0262,16.039,16.0069,16.0262,168800.0
2008-01-15 12:45:00,24.93,25.0,24.92,24.99,155800.0,16.0262,16.0712,16.0198,16.0648,155800.0
2008-01-15 12:50:00,24.99,25.03,24.99,25.02,123400.0,16.0648,16.0905,16.0648,16.084,123400.0
2008-01-15 12:55:00,25.02,25.02,24.99,25.01,107900.0,16.084,16.084,16.0648,16.0776,107900.0
2008-01-15 13:00:00,25.01,25.01,24.97,25.0,124600.0,16.0776,16.0776,16.0519,16.0712,124600.0
2008-01-15 13:05:00,25.0,25.05,25.0,25.05,82400.0,16.0712,16.1033,16.0712,16.1033,82400.0
2008-01-15 13:10:00,25.05,25.15,25.04,25.13,164500.0,16.1033,16.1676,16.0969,16.1548,164500.0
2008-01-15 13:15:00,25.13,25.16,25.09,25.15,164900.0,16.1548,16.174,16.129,16.1676,164900.0
2008-01-15 13:20:00,25.15,25.16,25.03,25.03,101300.0,16.1676,16.174,16.0905,16.0905,101300.0
2008-01-15 13:25:00,25.03,25.03,24.98,25.02,107700.0,16.0905,16.0905,16.0583,16.084,107700.0
2008-01-15 13:30:00,25.02,25.08,25.0,25.08,110800.0,16.084,16.1226,16.0712,16.1226,110800.0
2008-01-15 13:35:00,25.07,25.15,25.04,25.15,139700.0,16.1162,16.1676,16.0969,16.1676,139700.0
2008-01-15 13:40:00,25.14,25.17,25.14,25.17,156900.0,16.1612,16.1805,16.1612,16.1805,156900.0
2008-01-15 13:45:00,25.16,25.17,25.11,25.15,110000.0,16.174,16.1805,16.1419,16.1676,110000.0
2008-01-15 13:50:00,25.14,25.15,25.07,25.08,140100.0,16.1612,16.1676,16.1162,16.1226,140100.0
2008-01-15 13:55:00,25.08,25.15,25.07,25.15,115200.0,16.1226,16.1676,16.1162,16.1676,115200.0
2008-01-15 14:00:00,25.15,25.15,25.1,25.11,91600.0,16.1676,16.1676,16.1355,16.1419,91600.0
2008-01-15 14:05:00,25.11,25.2,25.11,25.15,157300.0,16.1419,16.1998,16.1419,16.1676,157300.0
2008-01-15 14:10:00,25.15,25.26,25.15,25.25,161600.0,16.1676,16.2383,16.1676,16.2319,161600.0
2008-01-15 14:15:00,25.24,25.26,25.2,25.23,217300.0,16.2255,16.2383,16.1998,16.219,217300.0
2008-01-15 14:20:00,25.23,25.28,25.22,25.28,165500.0,16.219,16.2512,16.2126,16.2512,165500.0
2008-01-15 14:25:00,25.28,25.32,25.25,25.3,260300.0,16.2512,16.2769,16.2319,16.264,260300.0
2008-01-15 14:30:00,25.31,25.44,25.15,25.4,477600.0,16.2705,16.354,16.1676,16.3283,477600.0
2008-01-15 14:35:00,25.4,25.45,25.35,25.42,390500.0,16.3283,16.3605,16.2962,16.3412,390500.0
2008-01-15 14:40:00,25.41,25.5,25.4,25.46,387200.0,16.3348,16.3926,16.3283,16.3669,387200.0
2008-01-15 14:45:00,25.46,25.47,25.38,25.4,272200.0,16.3669,16.3733,16.3155,16.3283,272200.0
2008-01-15 14:50:00,25.4,25.45,25.4,25.43,263800.0,16.3283,16.3605,16.3283,16.3476,263800.0
2008-01-15 14:55:00,25.43,25.45,25.33,25.36,290300.0,16.3476,16.3605,16.2833,16.3026,290300.0
2008-01-15 15:00:00,25.36,25.36,25.29,25.31,374600.0,16.3026,16.3026,16.2576,16.2705,374600.0
2008-01-15 15:05:00,25.31,25.35,25.28,25.32,241500.0,16.2705,16.2962,16.2512,16.2769,241500.0
2008-01-15 15:10:00,25.31,25.36,25.29,25.35,415000.0,16.2705,16.3026,16.2576,16.2962,415000.0
2008-01-15 15:15:00,25.35,25.4,25.3,25.3,394800.0,16.2962,16.3283,16.264,16.264,394800.0
2008-01-15 15:20:00,25.31,25.4,25.29,25.35,274700.0,16.2705,16.3283,16.2576,16.2962,274700.0
2008-01-15 15:25:00,25.34,25.6,25.34,25.58,648700.0,16.2898,16.4569,16.2898,16.444,648700.0
2008-01-15 15:30:00,25.57,25.58,25.45,25.52,444100.0,16.4376,16.444,16.3605,16.4055,444100.0
2008-01-15 15:35:00,25.52,25.65,25.51,25.58,533600.0,16.4055,16.489,16.399,16.444,533600.0
2008-01-15 15:40:00,25.57,25.58,25.51,25.56,631000.0,16.4376,16.444,16.399,16.4312,631000.0
2008-01-15 15:45:00,25.56,25.57,25.44,25.44,564600.0,16.4312,16.4376,16.354,16.354,564600.0
2008-01-15 15:50:00,25.44,25.44,25.38,25.4,689900.0,16.354,16.354,16.3155,16.3283,689900.0
2008-01-15 15:55:00,25.39,25.4,25.31,25.33,944400.0,16.3219,16.3283,16.2705,16.2833,944400.0
2008-01-16 09:30:00,25.3,25.65,25.28,25.65,355100.0,16.264,16.489,16.2512,16.489,355100.0
2008-01-16 09:35:00,25.68,25.74,25.6,25.66,365800.0,16.5083,16.5469,16.4569,16.4955,365800.0
2008-01-16 09:40:00,25.67,26.12,25.67,26.07,442500.0,16.5019,16.7912,16.5019,16.759,442500.0
2008-01-16 09:45:00,26.07,26.19,25.82,25.82,712900.0,16.759,16.8362,16.5983,16.5983,712900.0
2008-01-16 09:50:00,25.82,26.0,25.82,25.94,440200.0,16.5983,16.714,16.5983,16.6755,440200.0
2008-01-16 09:55:00,25.96,25.97,25.76,25.76,392900.0,16.6883,16.6947,16.5598,16.5598,392900.0
2008-01-16 10:00:00,25.77,26.1,25.76,25.8,311700.0,16.5662,16.7783,16.5598,16.5855,311700.0
2008-01-16 10:05:00,25.79,25.99,25.79,25.93,210400.0,16.579,16.7076,16.579,16.669,210400.0
2008-01-16 10:10:00,25.92,25.96,25.82,25.83,315000.0,16.6626,16.6883,16.5983,16.6048,315000.0
2008-01-16 10:15:00,25.83,25.88,25.81,25.84,232800.0,16.6048,16.6369,16.5919,16.6112,232800.0
2008-01-16 10:20:00,25.84,25.99,25.83,25.93,234900.0,16.6112,16.7076,16.6048,16.669,234900.0
2008-01-16 10:25:00,25.92,25.95,25.84,25.85,126100.0,16.6626,16.6819,16.6112,16.6176,126100.0
2008-01-16 10:30:00,25.84,26.0,25.84,26.0,240600.0,16.6112,16.714,16.6112,16.714,240600.0
2008-01-16 10:35:00,26.0,26.03,25.95,25.95,270700.0,16.714,16.7333,16.6819,16.6819,270700.0
2008-01-16 10:40:00,25.95,25.96,25.77,25.82,243300.0,16.6819,16.6883,16.5662,16.5983,243300.0
2008-01-16 10:45:00,25.82,25.85,25.79,25.85,158600.0,16.5983,16.6176,16.579,16.6176,158600.0
2008-01-16 10:50:00,25.85,25.9,25.81,25.88,157400.0,16.6176,16.6498,16.5919,16.6369,157400.0
2008-01-16 10:55:00,25.88,25.9,25.8,25.84,224400.0,16.6369,16.6498,16.5855,16.6112,224400.0
2008-01-16 11:00:00,25.84,25.85,25.75,25.76,193500.0,16.6112,16.6176,16.5533,16.5598,193500.0
2008-01-16 11:05:00,25.77,25.99,25.76,25.98,265400.0,16.5662,16.7076,16.5598,16.7012,265400.0
2008-01-16 11:10:00,25.96,26.01,25.87,26.0,191800.0,16.6883,16.7205,16.6305,16.714,191800.0
2008-01-16 11:15:00,26.0,26.11,25.97,26.07,322700.0,16.714,16.7847,16.6947,16.759,322700.0
2008-01-16 11:20:00,26.08,26.08,26.0,26.01,126800.0,16.7655,16.7655,16.714,16.7205,126800.0
2008-01-16 11:25:00,26.01,26.08,26.01,26.08,152800.0,16.7205,16.7655,16.7205,16.7655,152800.0
2008-01-16 11:30:00,26.07,26.25,26.04,26.21,388000.0,16.759,16.8747,16.7397,16.849,388000.0
2008-01-16 11:35:00,26.21,26.25,26.14,26.23,327200.0,16.849,16.8747,16.804,16.8619,327200.0
2008-01-16 11:40:00,26.24,26.29,26.22,26.28,238000.0,16.8683,16.9005,16.8555,16.894,238000.0
2008-01-16 11:45:00,26.28,26.33,26.26,26.28,324600.0,16.894,16.9262,16.8812,16.894,324600.0
2008-01-16 11:50:00,26.28,26.55,26.27,26.55,383700.0,16.894,17.0676,16.8876,17.0676,383700.0
2008-01-16 11:55:00,26.54,26.65,26.54,26.65,555600.0,17.0612,17.1319,17.0612,17.1319,555600.0
2008-01-16 12:00:00,26.65,26.8,26.61,26.71,830500.0,17.1319,17.2283,17.1062,17.1705,830500.0
2008-01-16 12:05:00,26.71,26.84,26.61,26.62,599700.0,17.1705,17.254,17.1062,17.1126,599700.0
2008-01-16 12:10:00,26.61,26.71,26.47,26.59,444800.0,17.1062,17.1705,17.0162,17.0933,444800.0
2008-01-16 12:15:00,26.59,26.59,26.48,26.51,309400.0,17.0933,17.0933,17.0226,17.0419,309400.0
2008-01-16 12:20:00,26.5,26.52,26.44,26.5,300300.0,17.0355,17.0483,16.9969,17.0355,300300.0
2008-01-16 12:25:00,26.5,26.55,26.47,26.55,201500.0,17.0355,17.0676,17.0162,17.0676,201500.0
2008-01-16 12:30:00,26.55,26.66,26.53,26.66,155900.0,17.0676,17.1383,17.0547,17.1383,155900.0
2008-01-16 12:35:00,26.66,26.69,26.53,26.59,225300.0,17.1383,17.1576,17.0547,17.0933,225300.0
2008-01-16 12:40:00,26.59,26.61,26.52,26.58,129900.0,17.0933,17.1062,17.0483,17.0869,129900.0
2008-01-16 12:45:00,26.59,26.6,26.53,26.55,155000.0,17.0933,17.0997,17.0547,17.0676,155000.0
2008-01-16 12:50:00,26.55,26.55,26.5,26.5,128400.0,17.0676,17.0676,17.0355,17.0355,128400.0
2008-01-16 12:55:00,26.5,26.51,26.47,26.47,118400.0,17.0355,17.0419,17.0162,17.0162,118400.0
2008-01-16 13:00:00,26.48,26.55,26.47,26.54,144900.0,17.0226,17.0676,17.0162,17.0612,144900.0
2008-01-16 13:05:00,26.54,26.54,26.48,26.5,260000.0,17.0612,17.0612,17.0226,17.0355,260000.0
2008-01-16 13:10:00,26.5,26.53,26.49,26.49,278900.0,17.0355,17.0547,17.029,17.029,278900.0
2008-01-16 13:15:00,26.49,26.49,26.3,26.34,374400.0,17.029,17.029,16.9069,16.9326,374400.0
2008-01-16 13:20:00,26.34,26.37,26.32,26.36,198300.0,16.9326,16.9519,16.9197,16.9455,198300.0
2008-01-16 13:25:00,26.35,26.35,26.27,26.29,207300.0,16.939,16.939,16.8876,16.9005,207300.0
2008-01-16 13:30:00,26.28,26.31,26.25,26.25,252100.0,16.894,16.9133,16.8747,16.8747,252100.0
2008-01-16 13:35:00,26.26,26.4,26.25,26.4,390100.0,16.8812,16.9712,16.8747,16.9712,390100.0
2008-01-16 13:40:00,26.4,26.42,26.37,26.4,185200.0,16.9712,16.984,16.9519,16.9712,185200.0
2008-01-16 13:45:00,26.4,26.42,26.32,26.33,249000.0,16.9712,16.984,16.9197,16.9262,249000.0
2008-01-16 13:50:00,26.33,26.39,26.33,26.38,220700.0,16.9262,16.9647,16.9262,16.9583,220700.0
2008-01-16 13:55:00,26.38,26.39,26.33,26.37,193100.0,16.9583,16.9647,16.9262,16.9519,193100.0
2008-01-16 14:00:00,26.37,26.42,26.35,26.41,620200.0,16.9519,16.984,16.939,16.9776,620200.0
2008-01-16 14:05:00,26.41,26.44,26.37,26.44,339300.0,16.9776,16.9969,16.9519,16.9969,339300.0
2008-01-16 14:10:00,26.45,26.51,26.44,26.49,428000.0,17.0033,17.0419,16.9969,17.029,428000.0
2008-01-16 14:15:00,26.49,26.55,26.49,26.53,510100.0,17.029,17.0676,17.029,17.0547,510100.0
2008-01-16 14:20:00,26.52,26.62,26.51,26.53,376400.0,17.0483,17.1126,17.0419,17.0547,376400.0
2008-01-16 14:25:00,26.54,26.75,26.5,26.74,506500.0,17.0612,17.1962,17.0355,17.1897,506500.0
2008-01-16 14:30:00,26.74,26.76,26.69,26.74,274700.0,17.1897,17.2026,17.1576,17.1897,274700.0
2008-01-16 14:35:00,26.74,26.83,26.68,26.75,396600.0,17.1897,17.2476,17.1512,17.1962,396600.0
2008-01-16 14:40:00,26.75,26.84,26.71,26.83,362600.0,17.1962,17.254,17.1705,17.2476,362600.0
2008-01-16 14:45:00,26.83,26.84,26.77,26.8,353900.0,17.2476,17.254,17.209,17.2283,353900.0
2008-01-16 14:50:00,26.81,26.81,26.65,26.65,295200.0,17.2347,17.2347,17.1319,17.1319,295200.0
2008-01-16 14:55:00,26.64,26.64,26.55,26.62,412700.0,17.1255,17.1255,17.0676,17.1126,412700.0
2008-01-16 15:00:00,26.63,26.63,26.57,26.62,369000.0,17.119,17.119,17.0805,17.1126,369000.0
2008-01-16 15:05:00,26.62,26.63,26.59,26.61,281400.0,17.1126,17.119,17.0933,17.1062,281400.0
2008-01-16 15:10:00,26.61,26.61,26.55,26.58,312300.0,17.1062,17.1062,17.0676,17.0869,312300.0
2008-01-16 15:15:00,26.57,26.67,26.57,26.66,238400.0,17.0805,17.1447,17.0805,17.1383,238400.0
2008-01-16 15:20:00,26.66,26.69,26.6,26.61,358200.0,17.1383,17.1576,17.0997,17.1062,358200.0
2008-01-16 15:25:00,26.61,26.63,26.54,26.55,496900.0,17.1062,17.119,17.0612,17.0676,496900.0
2008-01-16 15:30:00,26.6,26.67,26.56,26.63,341300.0,17.0997,17.1447,17.074,17.119,341300.0
2008-01-16 15:35:00,26.63,26.65,26.47,26.47,381100.0,17.119,17.1319,17.0162,17.0162,381100.0
2008-01-16 15:40:00,26.47,26.47,26.37,26.39,584400.0,17.0162,17.0162,16.9519,16.9647,584400.0
2008-01-16 15:45:00,26.39,26.41,26.3,26.31,600700.0,16.9647,16.9776,16.9069,16.9133,600700.0
2008-01-16 15:50:00,26.3,26.32,26.28,26.3,670400.0,16.9069,16.9197,16.894,16.9069,670400.0
2008-01-16 15:55:00,26.29,26.35,26.26,26.33,919800.0,16.9005,16.939,16.8812,16.9262,919800.0
2008-01-17 09:30:00,26.37,26.59,26.11,26.5,538700.0,16.9519,17.0933,16.7847,17.0355,538700.0
2008-01-17 09:35:00,26.5,26.6,26.31,26.59,211500.0,17.0355,17.0997,16.9133,17.0933,211500.0
2008-01-17 09:40:00,26.58,26.6,26.31,26.47,288700.0,17.0869,17.0997,16.9133,17.0162,288700.0
2008-01-17 09:45:00,26.48,26.64,26.46,26.6,341400.0,17.0226,17.1255,17.0097,17.0997,341400.0
2008-01-17 09:50:00,26.6,26.61,26.38,26.43,401000.0,17.0997,17.1062,16.9583,16.9905,401000.0
2008-01-17 09:55:00,26.44,26.51,26.38,26.5,301400.0,16.9969,17.0419,16.9583,17.0355,301400.0
2008-01-17 10:00:00,26.5,26.51,26.34,26.34,382200.0,17.0355,17.0419,16.9326,16.9326,382200.0
2008-01-17 10:05:00,26.34,26.65,26.34,26.58,317300.0,16.9326,17.1319,16.9326,17.0869,317300.0
2008-01-17 10:10:00,26.57,26.58,26.36,26.45,206300.0,17.0805,17.0869,16.9455,17.0033,206300.0
2008-01-17 10:15:00,26.44,26.45,26.2,26.22,263400.0,16.9969,17.0033,16.8426,16.8555,263400.0
2008-01-17 10:20:00,26.2,26.4,26.13,26.37,276800.0,16.8426,16.9712,16.7976,16.9519,276800.0
2008-01-17 10:25:00,26.36,26.38,26.15,26.16,184800.0,16.9455,16.9583,16.8105,16.8169,184800.0
2008-01-17 10:30:00,26.16,26.17,26.02,26.09,319300.0,16.8169,16.8233,16.7269,16.7719,319300.0
2008-01-17 10:35:00,26.08,26.21,26.05,26.19,327700.0,16.7655,16.849,16.7462,16.8362,327700.0
2008-01-17 10:40:00,26.19,26.26,26.08,26.16,364000.0,16.8362,16.8812,16.7655,16.8169,364000.0
2008-01-17 10:45:00,26.15,26.16,26.08,26.14,244500.0,16.8105,16.8169,16.7655,16.804,244500.0
2008-01-17 10:50:00,26.14,26.25,26.1,26.18,288200.0,16.804,16.8747,16.7783,16.8297,288200.0
2008-01-17 10:55:00,26.18,26.38,26.14,26.25,267800.0,16.8297,16.9583,16.804,16.8747,267800.0
2008-01-17 11:00:00,26.25,26.42,26.25,26.41,146800.0,16.8747,16.984,16.8747,16.9776,146800.0
2008-01-17 11:05:00,26.42,26.52,26.37,26.39,168700.0,16.984,17.0483,16.9519,16.9647,168700.0
2008-01-17 11:10:00,26.39,26.41,26.36,26.38,153500.0,16.9647,16.9776,16.9455,16.9583,153500.0
2008-01-17 11:15:00,26.38,26.41,26.26,26.4,120600.0,16.9583,16.9776,16.8812,16.9712,120600.0
2008-01-17 11:20:00,26.4,26.4,26.26,26.29,85000.0,16.9712,16.9712,16.8812,16.9005,85000.0
2008-01-17 11:25:00,26.3,26.35,26.29,26.34,77500.0,16.9069,16.939,16.9005,16.9326,77500.0
2008-01-17 11:30:00,26.35,26.43,26.3,26.33,103400.0,16.939,16.9905,16.9069,16.9262,103400.0
2008-01-17 11:35:00,26.33,26.41,26.23,26.24,103400.0,16.9262,16.9776,16.8619,16.8683,103400.0
2008-01-17 11:40:00,26.24,26.24,26.16,26.16,176000.0,16.8683,16.8683,16.8169,16.8169,176000.0
2008-01-17 11:45:00,26.17,26.33,26.15,26.28,155700.0,16.8233,16.9262,16.8105,16.894,155700.0
2008-01-17 11:50:00,26.28,26.31,26.19,26.26,310900.0,16.894,16.9133,16.8362,16.8812,310900.0
2008-01-17 11:55:00,26.27,26.37,26.26,26.33,159200.0,16.8876,16.9519,16.8812,16.9262,159200.0
2008-01-17 12:00:00,26.32,26.33,26.19,26.29,212200.0,16.9197,16.9262,16.8362,16.9005,212200.0
2008-01-17 12:05:00,26.29,26.32,26.24,26.24,332800.0,16.9005,16.9197,16.8683,16.8683,332800.0
2008-01-17 12:10:00,26.23,26.33,26.22,26.3,168700.0,16.8619,16.9262,16.8555,16.9069,168700.0
2008-01-17 12:15:00,26.31,26.35,26.24,26.35,164200.0,16.9133,16.939,16.8683,16.939,164200.0
2008-01-17 12:20:00,26.34,26.37,26.24,26.26,151000.0,16.9326,16.9519,16.8683,16.8812,151000.0
2008-01-17 12:25:00,26.25,26.32,26.25,26.32,81500.0,16.8747,16.9197,16.8747,16.9197,81500.0
2008-01-17 12:30:00,26.32,26.39,26.32,26.37,158500.0,16.9197,16.9647,16.9197,16.9519,158500.0
2008-01-17 12:35:00,26.37,26.45,26.36,26.43,116800.0,16.9519,17.0033,16.9455,16.9905,116800.0
2008-01-17 12:40:00,26.43,26.49,26.4,26.42,140600.0,16.9905,17.029,16.9712,16.984,140600.0
2008-01-17 12:45:00,26.43,26.49,26.41,26.46,100300.0,16.9905,17.029,16.9776,17.0097,100300.0
2008-01-17 12:50:00,26.45,26.47,26.33,26.33,99000.0,17.0033,17.0162,16.9262,16.9262,99000.0
2008-01-17 12:55:00,26.33,26.36,26.29,26.34,112800.0,16.9262,16.9455,16.9005,16.9326,112800.0
2008-01-17 13:00:00,26.35,26.37,26.26,26.28,234700.0,16.939,16.9519,16.8812,16.894,234700.0
2008-01-17 13:05:00,26.28,26.41,26.28,26.39,110800.0,16.894,16.9776,16.894,16.9647,110800.0
2008-01-17 13:10:00,26.38,26.46,26.28,26.46,110700.0,16.9583,17.0097,16.894,17.0097,110700.0
2008-01-17 13:15:00,26.46,26.63,26.45,26.54,264700.0,17.0097,17.119,17.0033,17.0612,264700.0
2008-01-17 13:20:00,26.52,26.54,26.47,26.49,159700.0,17.0483,17.0612,17.0162,17.029,159700.0
2008-01-17 13:25:00,26.5,26.53,26.46,26.49,176600.0,17.0355,17.0547,17.0097,17.029,176600.0
2008-01-17 13:30:00,26.49,26.55,26.48,26.5,111000.0,17.029,17.0676,17.0226,17.0355,111000.0
2008-01-17 13:35:00,26.5,26.58,26.49,26.5,116300.0,17.0355,17.0869,17.029,17.0355,116300.0
2008-01-17 13:40:00,26.51,26.62,26.49,26.54,168000.0,17.0419,17.1126,17.029,17.0612,168000.0
2008-01-17 13:45:00,26.54,26.55,26.45,26.45,155900.0,17.0612,17.0676,17.0033,17.0033,155900.0
2008-01-17 13:50:00,26.46,26.47,26.39,26.42,93900.0,17.0097,17.0162,16.9647,16.984,93900.0
2008-01-17 13:55:00,26.42,26.52,26.39,26.4,268900.0,16.984,17.0483,16.9647,16.9712,268900.0
2008-01-17 14:00:00,26.4,26.48,26.05,26.41,224700.0,16.9712,17.0226,16.7462,16.9776,224700.0
2008-01-17 14:05:00,26.41,26.49,26.39,26.39,209200.0,16.9776,17.029,16.9647,16.9647,209200.0
2008-01-17 14:10:00,26.4,26.47,26.37,26.43,167500.0,16.9712,17.0162,16.9519,16.9905,167500.0
2008-01-17 14:15:00,26.42,26.43,26.33,26.42,190500.0,16.984,16.9905,16.9262,16.984,190500.0
2008-01-17 14:20:00,26.43,26.43,26.3,26.4,199200.0,16.9905,16.9905,16.9069,16.9712,199200.0
2008-01-17 14:25:00,26.39,26.46,26.33,26.33,280000.0,16.9647,17.0097,16.9262,16.9262,280000.0
2008-01-17 14:30:00,26.33,26.37,26.3,26.35,208100.0,16.9262,16.9519,16.9069,16.939,208100.0
2008-01-17 14:35:00,26.34,26.37,26.31,26.33,200100.0,16.9326,16.9519,16.9133,16.9262,200100.0
2008-01-17 14:40:00,26.34,26.37,26.31,26.32,246800.0,16.9326,16.9519,16.9133,16.9197,246800.0
2008-01-17 14:45:00,26.32,26.49,26.31,26.48,331900.0,16.9197,17.029,16.9133,17.0226,331900.0
2008-01-17 14:50:00,26.48,26.56,26.47,26.53,261000.0,17.0226,17.074,17.0162,17.0547,261000.0
2008-01-17 14:55:00,26.53,26.61,26.48,26.58,329700.0,17.0547,17.1062,17.0226,17.0869,329700.0
2008-01-17 15:00:00,26.58,26.58,26.45,26.48,253600.0,17.0869,17.0869,17.0033,17.0226,253600.0
2008-01-17 15:05:00,26.49,26.69,26.48,26.65,508400.0,17.029,17.1576,17.0226,17.1319,508400.0
2008-01-17 15:10:00,26.66,26.71,26.56,26.6,464800.0,17.1383,17.1705,17.074,17.0997,464800.0
2008-01-17 15:15:00,26.6,26.61,26.54,26.57,218700.0,17.0997,17.1062,17.0612,17.0805,218700.0
2008-01-17 15:20:00,26.58,26.58,26.41,26.44,342100.0,17.0869,17.0869,16.9776,16.9969,342100.0
2008-01-17 15:25:00,26.44,26.46,26.4,26.42,204800.0,16.9969,17.0097,16.9712,16.984,204800.0
2008-01-17 15:30:00,26.42,26.43,26.28,26.37,308200.0,16.984,16.9905,16.894,16.9519,308200.0
2008-01-17 15:35:00,26.37,26.4,26.34,26.36,367600.0,16.9519,16.9712,16.9326,16.9455,367600.0
2008-01-17 15:40:00,26.36,26.36,26.25,26.25,476900.0,16.9455,16.9455,16.8747,16.8747,476900.0
2008-01-17 15:45:00,26.25,26.27,26.19,26.21,429700.0,16.8747,16.8876,16.8362,16.849,429700.0
2008-01-17 15:50:00,26.21,26.31,26.19,26.29,733700.0,16.849,16.9133,16.8362,16.9005,733700.0
2008-01-17 15:55:00,26.29,26.29,26.21,26.27,603500.0,16.9005,16.9005,16.849,16.8876,603500.0
2008-01-18 09:30:00,26.51,26.61,26.41,26.6,1612100.0,17.0419,17.1062,16.9776,17.0997,1612100.0
2008-01-18 09:35:00,26.61,27.24,26.58,27.15,450600.0,17.1062,17.5112,17.0869,17.4533,450600.0
2008-01-18 09:40:00,27.14,27.32,27.06,27.3,417800.0,17.4469,17.5626,17.3955,17.5497,417800.0
2008-01-18 09:45:00,27.28,27.32,27.17,27.19,600600.0,17.5369,17.5626,17.4662,17.479,600600.0
2008-01-18 09:50:00,27.2,27.2,26.74,26.78,576300.0,17.4855,17.4855,17.1897,17.2155,576300.0
2008-01-18 09:55:00,26.78,26.95,26.59,26.95,512400.0,17.2155,17.3247,17.0933,17.3247,512400.0
2008-01-18 10:00:00,26.95,27.29,26.82,26.93,704500.0,17.3247,17.5433,17.2412,17.3119,704500.0
2008-01-18 10:05:00,26.93,27.1,26.81,27.01,468900.0,17.3119,17.4212,17.2347,17.3633,468900.0
2008-01-18 10:10:00,27.01,27.34,26.98,27.28,368100.0,17.3633,17.5755,17.344,17.5369,368100.0
2008-01-18 10:15:00,27.28,27.49,27.19,27.47,478700.0,17.5369,17.6719,17.479,17.659,478700.0
2008-01-18 10:20:00,27.46,27.48,27.19,27.3,567300.0,17.6526,17.6654,17.479,17.5497,567300.0
2008-01-18 10:25:00,27.29,27.44,27.29,27.4,325000.0,17.5433,17.6397,17.5433,17.614,325000.0
2008-01-18 10:30:00,27.41,27.48,27.3,27.31,286400.0,17.6205,17.6654,17.5497,17.5562,286400.0
2008-01-18 10:35:00,27.31,27.35,27.17,27.25,403600.0,17.5562,17.5819,17.4662,17.5176,403600.0
2008-01-18 10:40:00,27.25,27.29,26.91,26.94,372600.0,17.5176,17.5433,17.299,17.3183,372600.0
2008-01-18 10:45:00,26.94,27.26,26.92,27.18,241500.0,17.3183,17.524,17.3055,17.4726,241500.0
2008-01-18 10:50:00,27.18,27.32,27.06,27.09,414000.0,17.4726,17.5626,17.3955,17.4147,414000.0
2008-01-18 10:55:00,27.1,27.16,27.08,27.1,210700.0,17.4212,17.4597,17.4083,17.4212,210700.0
2008-01-18 11:00:00,27.11,27.14,27.04,27.08,157500.0,17.4276,17.4469,17.3826,17.4083,157500.0
2008-01-18 11:05:00,27.08,27.08,26.93,27.05,291800.0,17.4083,17.4083,17.3119,17.389,291800.0
2008-01-18 11:10:00,27.06,27.21,27.04,27.11,295900.0,17.3955,17.4919,17.3826,17.4276,295900.0
2008-01-18 11:15:00,27.11,27.17,27.03,27.17,328200.0,17.4276,17.4662,17.3762,17.4662,328200.0
2008-01-18 11:20:00,27.17,27.21,27.0,27.11,356200.0,17.4662,17.4919,17.3569,17.4276,356200.0
2008-01-18 11:25:00,27.1,27.19,27.08,27.18,287800.0,17.4212,17.479,17.4083,17.4726,287800.0
2008-01-18 11:30:00,27.17,27.25,27.13,27.14,187700.0,17.4662,17.5176,17.4405,17.4469,187700.0
2008-01-18 11:35:00,27.13,27.17,26.99,27.1,328500.0,17.4405,17.4662,17.3505,17.4212,328500.0
2008-01-18 11:40:00,27.1,27.1,26.86,26.94,311600.0,17.4212,17.4212,17.2669,17.3183,311600.0
2008-01-18 11:45:00,26.94,26.94,26.7,26.73,447000.0,17.3183,17.3183,17.164,17.1833,447000.0
2008-01-18 11:50:00,26.73,26.78,26.66,26.66,382700.0,17.1833,17.2155,17.1383,17.1383,382700.0
2008-01-18 11:55:00,26.66,26.68,26.54,26.68,420800.0,17.1383,17.1512,17.0612,17.1512,420800.0
2008-01-18 12:00:00,26.68,26.83,26.65,26.79,347600.0,17.1512,17.2476,17.1319,17.2219,347600.0
2008-01-18 12:05:00,26.79,26.85,26.77,26.77,307100.0,17.2219,17.2605,17.209,17.209,307100.0
2008-01-18 12:10:00,26.78,26.82,26.7,26.72,278400.0,17.2155,17.2412,17.164,17.1769,278400.0
2008-01-18 12:15:00,26.73,26.83,26.69,26.79,302800.0,17.1833,17.2476,17.1576,17.2219,302800.0
2008-01-18 12:20:00,26.79,26.8,26.64,26.71,250500.0,17.2219,17.2283,17.1255,17.1705,250500.0
2008-01-18 12:25:00,26.71,26.79,26.64,26.79,422500.0,17.1705,17.2219,17.1255,17.2219,422500.0
2008-01-18 12:30:00,26.79,26.81,26.68,26.7,325900.0,17.2219,17.2347,17.1512,17.164,325900.0
2008-01-18 12:35:00,26.71,26.74,26.59,26.66,156900.0,17.1705,17.1897,17.0933,17.1383,156900.0
2008-01-18 12:40:00,26.66,26.67,26.48,26.48,238300.0,17.1383,17.1447,17.0226,17.0226,238300.0
2008-01-18 12:45:00,26.49,26.57,26.47,26.53,251700.0,17.029,17.0805,17.0162,17.0547,251700.0
2008-01-18 12:50:00,26.53,26.59,26.5,26.53,136800.0,17.0547,17.0933,17.0355,17.0547,136800.0
2008-01-18 12:55:00,26.54,26.56,26.48,26.52,173700.0,17.0612,17.074,17.0226,17.0483,173700.0
2008-01-18 13:00:00,26.51,26.6,26.48,26.58,150200.0,17.0419,17.0997,17.0226,17.0869,150200.0
2008-01-18 13:05:00,26.58,26.61,26.54,26.58,156300.0,17.0869,17.1062,17.0612,17.0869,156300.0
2008-01-18 13:10:00,26.58,26.6,26.47,26.47,117000.0,17.0869,17.0997,17.0162,17.0162,117000.0
2008-01-18 13:15:00,26.48,26.49,26.25,26.27,200600.0,17.0226,17.029,16.8747,16.8876,200600.0
2008-01-18 13:20:00,26.27,26.4,26.25,26.31,263700.0,16.8876,16.9712,16.8747,16.9133,263700.0
2008-01-18 13:25:00,26.32,26.36,26.26,26.28,146800.0,16.9197,16.9455,16.8812,16.894,146800.0
2008-01-18 13:30:00,26.29,26.41,26.28,26.4,118700.0,16.9005,16.9776,16.894,16.9712,118700.0
2008-01-18 13:35:00,26.4,26.44,26.35,26.36,109300.0,16.9712,16.9969,16.939,16.9455,109300.0
2008-01-18 13:40:00,26.38,26.4,26.34,26.37,111800.0,16.9583,16.9712,16.9326,16.9519,111800.0
2008-01-18 13:45:00,26.36,26.49,26.31,26.42,117000.0,16.9455,17.029,16.9133,16.984,117000.0
2008-01-18 13:50:00,26.43,26.43,26.36,26.38,122500.0,16.9905,16.9905,16.9455,16.9583,122500.0
2008-01-18 13:55:00,26.39,26.42,26.36,26.36,152000.0,16.9647,16.984,16.9455,16.9455,152000.0
2008-01-18 14:00:00,26.36,26.41,26.34,26.35,111700.0,16.9455,16.9776,16.9326,16.939,111700.0
2008-01-18 14:05:00,26.34,26.4,26.26,26.37,203900.0,16.9326,16.9712,16.8812,16.9519,203900.0
2008-01-18 14:10:00,26.37,26.43,26.33,26.43,98800.0,16.9519,16.9905,16.9262,16.9905,98800.0
2008-01-18 14:15:00,26.42,26.49,26.39,26.41,153900.0,16.984,17.029,16.9647,16.9776,153900.0
2008-01-18 14:20:00,26.41,26.41,26.31,26.34,147600.0,16.9776,16.9776,16.9133,16.9326,147600.0
2008-01-18 14:25:00,26.34,26.34,26.25,26.26,265800.0,16.9326,16.9326,16.8747,16.8812,265800.0
2008-01-18 14:30:00,26.25,26.26,26.03,26.12,244700.0,16.8747,16.8812,16.7333,16.7912,244700.0
2008-01-18 14:35:00,26.12,26.13,26.05,26.11,372400.0,16.7912,16.7976,16.7462,16.7847,372400.0
2008-01-18 14:40:00,26.11,26.13,26.07,26.07,151900.0,16.7847,16.7976,16.759,16.759,151900.0
2008-01-18 14:45:00,26.06,26.1,26.03,26.07,174200.0,16.7526,16.7783,16.7333,16.759,174200.0
2008-01-18 14:50:00,26.07,26.08,26.0,26.01,162300.0,16.759,16.7655,16.714,16.7205,162300.0
2008-01-18 14:55:00,26.01,26.19,26.01,26.19,314200.0,16.7205,16.8362,16.7205,16.8362,314200.0
2008-01-18 15:00:00,26.19,26.2,26.11,26.16,186800.0,16.8362,16.8426,16.7847,16.8169,186800.0
2008-01-18 15:05:00,26.16,26.32,26.15,26.32,204500.0,16.8169,16.9197,16.8105,16.9197,204500.0
2008-01-18 15:10:00,26.32,26.42,26.29,26.32,341500.0,16.9197,16.984,16.9005,16.9197,341500.0
2008-01-18 15:15:00,26.31,26.36,26.24,26.26,225700.0,16.9133,16.9455,16.8683,16.8812,225700.0
2008-01-18 15:20:00,26.26,26.31,26.11,26.13,279500.0,16.8812,16.9133,16.7847,16.7976,279500.0
2008-01-18 15:25:00,26.14,26.16,26.05,26.08,318100.0,16.804,16.8169,16.7462,16.7655,318100.0
2008-01-18 15:30:00,26.08,26.14,26.07,26.13,266400.0,16.7655,16.804,16.759,16.7976,266400.0
2008-01-18 15:35:00,26.14,26.18,26.13,26.17,347000.0,16.804,16.8297,16.7976,16.8233,347000.0
2008-01-18 15:40:00,26.17,26.26,26.12,26.26,363100.0,16.8233,16.8812,16.7912,16.8812,363100.0
2008-01-18 15:45:00,26.26,26.42,26.25,26.37,592400.0,16.8812,16.984,16.8747,16.9519,592400.0
2008-01-18 15:50:00,26.37,26.4,26.3,26.3,539100.0,16.9519,16.9712,16.9069,16.9069,539100.0
2008-01-18 15:55:00,26.31,26.39,26.27,26.3,817600.0,16.9133,16.9647,16.8876,16.9069,817600.0
2008-01-22 09:30:00,24.9,25.72,24.9,25.68,787200.0,16.0069,16.534,16.0069,16.5083,787200.0
2008-01-22 09:35:00,25.68,25.89,25.59,25.82,725200.0,16.5083,16.6433,16.4505,16.5983,725200.0
2008-01-22 09:40:00,25.82,26.5,25.78,26.45,863500.0,16.5983,17.0355,16.5726,17.0033,863500.0
2008-01-22 09:45:00,26.43,26.96,26.32,26.74,775500.0,16.9905,17.3312,16.9197,17.1897,775500.0
2008-01-22 09:50:00,26.69,27.32,26.5,26.63,1157600.0,17.1576,17.5626,17.0355,17.119,1157600.0
2008-01-22 09:55:00,26.62,26.62,26.25,26.55,800500.0,17.1126,17.1126,16.8747,17.0676,800500.0
2008-01-22 10:00:00,26.55,26.9,26.47,26.76,503600.0,17.0676,17.2926,17.0162,17.2026,503600.0
2008-01-22 10:05:00,26.76,26.79,26.47,26.75,475700.0,17.2026,17.2219,17.0162,17.1962,475700.0
2008-01-22 10:10:00,26.75,27.19,26.74,27.18,557200.0,17.1962,17.479,17.1897,17.4726,557200.0
2008-01-22 10:15:00,27.19,27.2,27.0,27.18,540900.0,17.479,17.4855,17.3569,17.4726,540900.0
2008-01-22 10:20:00,27.18,27.78,27.16,27.75,984600.0,17.4726,17.8583,17.4597,17.839,984600.0
2008-01-22 10:25:00,27.75,27.94,26.1,27.58,802400.0,17.839,17.9612,16.7783,17.7297,802400.0
2008-01-22 10:30:00,27.59,27.6,27.28,27.55,663000.0,17.7362,17.7426,17.5369,17.7104,663000.0
2008-01-22 10:35:00,27.55,27.63,27.4,27.52,574000.0,17.7104,17.7619,17.614,17.6912,574000.0
2008-01-22 10:40:00,27.52,27.76,27.51,27.59,469100.0,17.6912,17.8454,17.6847,17.7362,469100.0
2008-01-22 10:45:00,27.58,27.59,27.32,27.35,600300.0,17.7297,17.7362,17.5626,17.5819,600300.0
2008-01-22 10:50:00,27.34,27.4,27.16,27.36,392300.0,17.5755,17.614,17.4597,17.5883,392300.0
2008-01-22 10:55:00,27.36,27.7,27.27,27.68,729800.0,17.5883,17.8069,17.5305,17.794,729800.0
2008-01-22 11:00:00,27.68,28.0,27.65,27.99,609900.0,17.794,17.9997,17.7747,17.9933,609900.0
2008-01-22 11:05:00,27.99,28.14,27.86,28.13,776200.0,17.9933,18.0897,17.9097,18.0833,776200.0
2008-01-22 11:10:00,28.12,28.41,28.11,28.4,710300.0,18.0769,18.2633,18.0704,18.2569,710300.0
2008-01-22 11:15:00,28.4,28.52,28.38,28.52,536700.0,18.2569,18.334,18.244,18.334,536700.0
2008-01-22 11:20:00,28.52,28.55,28.38,28.47,1086800.0,18.334,18.3533,18.244,18.3019,1086800.0
2008-01-22 11:25:00,28.47,28.55,28.41,28.52,680100.0,18.3019,18.3533,18.2633,18.334,680100.0
2008-01-22 11:30:00,28.51,28.54,28.35,28.35,705100.0,18.3276,18.3469,18.2247,18.2247,705100.0
2008-01-22 11:35:00,28.35,28.46,28.18,28.24,1026400.0,18.2247,18.2954,18.1154,18.154,1026400.0
2008-01-22 11:40:00,28.24,28.29,28.19,28.29,457300.0,18.154,18.1862,18.1219,18.1862,457300.0
2008-01-22 11:45:00,28.29,28.5,28.24,28.5,697100.0,18.1862,18.3212,18.154,18.3212,697100.0
2008-01-22 11:50:00,28.5,28.55,28.33,28.49,906700.0,18.3212,18.3533,18.2119,18.3147,906700.0
2008-01-22 11:55:00,28.49,28.56,28.45,28.53,779900.0,18.3147,18.3597,18.289,18.3404,779900.0
2008-01-22 12:00:00,28.53,28.72,28.52,28.71,772600.0,18.3404,18.4626,18.334,18.4562,772600.0
2008-01-22 12:05:00,28.71,28.82,28.69,28.79,669100.0,18.4562,18.5269,18.4433,18.5076,669100.0
2008-01-22 12:10:00,28.79,28.82,28.42,28.42,443400.0,18.5076,18.5269,18.2697,18.2697,443400.0
2008-01-22 12:15:00,28.42,28.61,28.31,28.32,639700.0,18.2697,18.3919,18.199,18.2054,639700.0
2008-01-22 12:20:00,28.31,28.44,28.26,28.4,312700.0,18.199,18.2826,18.1669,18.2569,312700.0
2008-01-22 12:25:00,28.39,28.49,28.36,28.37,511900.0,18.2504,18.3147,18.2312,18.2376,511900.0
2008-01-22 12:30:00,28.35,28.36,28.19,28.31,474800.0,18.2247,18.2312,18.1219,18.199,474800.0
2008-01-22 12:35:00,28.31,28.33,28.11,28.13,388300.0,18.199,18.2119,18.0704,18.0833,388300.0
2008-01-22 12:40:00,28.13,28.25,27.96,28.19,434400.0,18.0833,18.1604,17.974,18.1219,434400.0
2008-01-22 12:45:00,28.18,28.28,28.14,28.16,352100.0,18.1154,18.1797,18.0897,18.1026,352100.0
2008-01-22 12:50:00,28.17,28.5,28.14,28.38,338500.0,18.109,18.3212,18.0897,18.244,338500.0
2008-01-22 12:55:00,28.38,28.54,28.33,28.39,403000.0,18.244,18.3469,18.2119,18.2504,403000.0
2008-01-22 13:00:00,28.4,28.55,28.36,28.54,281500.0,18.2569,18.3533,18.2312,18.3469,281500.0
2008-01-22 13:05:00,28.54,28.75,28.51,28.7,484600.0,18.3469,18.4819,18.3276,18.4497,484600.0
2008-01-22 13:10:00,28.71,28.75,28.5,28.51,481900.0,18.4562,18.4819,18.3212,18.3276,481900.0
2008-01-22 13:15:00,28.5,28.58,28.35,28.37,379100.0,18.3212,18.3726,18.2247,18.2376,379100.0
2008-01-22 13:20:00,28.37,28.52,28.36,28.41,224600.0,18.2376,18.334,18.2312,18.2633,224600.0
2008-01-22 13:25:00,28.4,28.44,28.25,28.32,427700.0,18.2569,18.2826,18.1604,18.2054,427700.0
2008-01-22 13:30:00,28.31,28.41,28.16,28.16,213200.0,18.199,18.2633,18.1026,18.1026,213200.0
2008-01-22 13:35:00,28.16,28.3,28.07,28.1,381500.0,18.1026,18.1926,18.0447,18.064,381500.0
2008-01-22 13:40:00,28.1,28.41,28.1,28.28,350800.0,18.064,18.2633,18.064,18.1797,350800.0
2008-01-22 13:45:00,28.28,28.36,28.12,28.25,537900.0,18.1797,18.2312,18.0769,18.1604,537900.0
2008-01-22 13:50:00,28.25,28.27,28.03,28.05,269200.0,18.1604,18.1733,18.019,18.0319,269200.0
2008-01-22 13:55:00,28.04,28.14,27.97,28.09,348000.0,18.0254,18.0897,17.9804,18.0576,348000.0
2008-01-22 14:00:00,28.09,28.11,27.89,27.9,368600.0,18.0576,18.0704,17.929,17.9354,368600.0
2008-01-22 14:05:00,27.89,27.96,27.74,27.76,637900.0,17.929,17.974,17.8326,17.8454,637900.0
2008-01-22 14:10:00,27.75,27.88,27.73,27.86,453500.0,17.839,17.9226,17.8262,17.9097,453500.0
2008-01-22 14:15:00,27.85,28.03,27.84,28.02,308900.0,17.9033,18.019,17.8969,18.0126,308900.0
2008-01-22 14:20:00,28.02,28.04,27.92,28.0,303500.0,18.0126,18.0254,17.9483,17.9997,303500.0
2008-01-22 14:25:00,28.0,28.09,27.89,27.92,262900.0,17.9997,18.0576,17.929,17.9483,262900.0
2008-01-22 14:30:00,27.91,27.92,27.72,27.81,312300.0,17.9419,17.9483,17.8197,17.8776,312300.0
2008-01-22 14:35:00,27.82,27.91,27.78,27.81,176000.0,17.884,17.9419,17.8583,17.8776,176000.0
2008-01-22 14:40:00,27.81,27.94,27.69,27.9,192600.0,17.8776,17.9612,17.8004,17.9354,192600.0
2008-01-22 14:45:00,27.89,27.95,27.84,27.89,200200.0,17.929,17.9676,17.8969,17.929,200200.0
2008-01-22 14:50:00,27.89,27.96,27.86,27.92,251300.0,17.929,17.974,17.9097,17.9483,251300.0
2008-01-22 14:55:00,27.92,28.04,27.85,27.91,283200.0,17.9483,18.0254,17.9033,17.9419,283200.0
2008-01-22 15:00:00,27.91,28.05,27.87,28.05,209900.0,17.9419,18.0319,17.9162,18.0319,209900.0
2008-01-22 15:05:00,28.05,28.2,27.96,28.16,234200.0,18.0319,18.1283,17.974,18.1026,234200.0
2008-01-22 15:10:00,28.15,28.16,27.93,27.98,412300.0,18.0962,18.1026,17.9547,17.9869,412300.0
2008-01-22 15:15:00,27.97,28.15,27.95,28.06,307400.0,17.9804,18.0962,17.9676,18.0383,307400.0
2008-01-22 15:20:00,28.05,28.26,28.04,28.25,396300.0,18.0319,18.1669,18.0254,18.1604,396300.0
2008-01-22 15:25:00,28.25,28.3,28.17,28.3,322400.0,18.1604,18.1926,18.109,18.1926,322400.0
2008-01-22 15:30:00,28.3,28.41,28.29,28.37,737200.0,18.1926,18.2633,18.1862,18.2376,737200.0
2008-01-22 15:35:00,28.37,28.5,28.36,28.43,526000.0,18.2376,18.3212,18.2312,18.2762,526000.0
2008-01-22 15:40:00,28.43,28.49,28.25,28.26,602300.0,18.2762,18.3147,18.1604,18.1669,602300.0
2008-01-22 15:45:00,28.25,28.38,28.17,28.26,753200.0,18.1604,18.244,18.109,18.1669,753200.0
2008-01-22 15:50:00,28.26,28.3,28.0,28.05,946300.0,18.1669,18.1926,17.9997,18.0319,946300.0
2008-01-22 15:55:00,28.05,28.28,28.01,28.25,913000.0,18.0319,18.1797,18.0062,18.1604,913000.0
2008-01-23 09:30:00,27.5,27.94,27.08,27.75,469300.0,17.6783,17.9612,17.4083,17.839,469300.0
2008-01-23 09:35:00,27.75,27.78,27.41,27.72,787100.0,17.839,17.8583,17.6205,17.8197,787100.0
2008-01-23 09:40:00,27.73,27.97,27.68,27.74,723700.0,17.8262,17.9804,17.794,17.8326,723700.0
2008-01-23 09:45:00,27.74,27.9,27.65,27.77,495500.0,17.8326,17.9354,17.7747,17.8519,495500.0
2008-01-23 09:50:00,27.77,27.95,27.67,27.89,603200.0,17.8519,17.9676,17.7876,17.929,603200.0
2008-01-23 09:55:00,27.9,28.5,27.88,28.39,654600.0,17.9354,18.3212,17.9226,18.2504,654600.0
2008-01-23 10:00:00,28.39,28.59,28.34,28.54,780800.0,18.2504,18.379,18.2183,18.3469,780800.0
2008-01-23 10:05:00,28.53,28.95,28.51,28.77,768000.0,18.3404,18.6104,18.3276,18.4947,768000.0
2008-01-23 10:10:00,28.78,29.28,28.72,29.26,1000000.0,18.5012,18.8226,18.4626,18.8097,1000000.0
2008-01-23 10:15:00,29.25,29.85,29.23,29.81,1054400.0,18.8033,19.189,18.7904,19.1633,1054400.0
2008-01-23 10:20:00,29.8,29.8,29.06,29.1,634700.0,19.1569,19.1569,18.6811,18.7069,634700.0
2008-01-23 10:25:00,29.1,29.25,29.0,29.13,651200.0,18.7069,18.8033,18.6426,18.7261,651200.0
2008-01-23 10:30:00,29.14,29.18,28.85,28.87,658500.0,18.7326,18.7583,18.5462,18.559,658500.0
2008-01-23 10:35:00,28.86,29.05,28.74,28.77,555200.0,18.5526,18.6747,18.4754,18.4947,555200.0
2008-01-23 10:40:00,28.78,28.87,28.66,28.75,710100.0,18.5012,18.559,18.424,18.4819,710100.0
2008-01-23 10:45:00,28.74,28.99,28.69,28.96,641500.0,18.4754,18.6361,18.4433,18.6169,641500.0
2008-01-23 10:50:00,28.96,29.08,28.83,29.0,515100.0,18.6169,18.694,18.5333,18.6426,515100.0
2008-01-23 10:55:00,29.0,29.29,28.94,29.15,482800.0,18.6426,18.829,18.604,18.739,482800.0
2008-01-23 11:00:00,29.16,29.16,28.98,28.99,284200.0,18.7454,18.7454,18.6297,18.6361,284200.0
2008-01-23 11:05:00,28.99,29.09,28.98,29.06,451400.0,18.6361,18.7004,18.6297,18.6811,451400.0
2008-01-23 11:10:00,29.06,29.08,29.01,29.04,290100.0,18.6811,18.694,18.649,18.6683,290100.0
2008-01-23 11:15:00,29.03,29.04,28.98,28.98,270600.0,18.6619,18.6683,18.6297,18.6297,270600.0
2008-01-23 11:20:00,28.99,29.16,28.98,29.16,383700.0,18.6361,18.7454,18.6297,18.7454,383700.0
2008-01-23 11:25:00,29.17,29.29,29.12,29.18,443600.0,18.7519,18.829,18.7197,18.7583,443600.0
2008-01-23 11:30:00,29.17,29.18,28.56,28.74,575500.0,18.7519,18.7583,18.3597,18.4754,575500.0
2008-01-23 11:35:00,28.74,28.84,28.57,28.78,329200.0,18.4754,18.5397,18.3662,18.5012,329200.0
2008-01-23 11:40:00,28.79,28.8,28.6,28.68,464900.0,18.5076,18.514,18.3854,18.4369,464900.0
2008-01-23 11:45:00,28.68,28.73,28.5,28.66,494300.0,18.4369,18.469,18.3212,18.424,494300.0
2008-01-23 11:50:00,28.67,28.7,28.56,28.67,317900.0,18.4304,18.4497,18.3597,18.4304,317900.0
2008-01-23 11:55:00,28.68,28.89,28.68,28.89,445500.0,18.4369,18.5719,18.4369,18.5719,445500.0
2008-01-23 12:00:00,28.88,28.96,28.83,28.95,346100.0,18.5654,18.6169,18.5333,18.6104,346100.0
2008-01-23 12:05:00,28.96,29.0,28.9,28.99,293800.0,18.6169,18.6426,18.5783,18.6361,293800.0
2008-01-23 12:10:00,28.97,29.07,28.87,28.98,271400.0,18.6233,18.6876,18.559,18.6297,271400.0
2008-01-23 12:15:00,28.98,29.09,28.87,29.01,308700.0,18.6297,18.7004,18.559,18.649,308700.0
2008-01-23 12:20:00,29.0,29.15,28.99,29.06,447200.0,18.6426,18.739,18.6361,18.6811,447200.0
2008-01-23 12:25:00,29.07,29.12,28.84,28.94,330500.0,18.6876,18.7197,18.5397,18.604,330500.0
2008-01-23 12:30:00,28.94,29.02,28.69,28.79,238500.0,18.604,18.6554,18.4433,18.5076,238500.0
2008-01-23 12:35:00,28.78,28.89,28.55,28.55,448800.0,18.5012,18.5719,18.3533,18.3533,448800.0
2008-01-23 12:40:00,28.56,28.67,28.48,28.5,333800.0,18.3597,18.4304,18.3083,18.3212,333800.0
2008-01-23 12:45:00,28.5,28.73,28.23,28.7,582800.0,18.3212,18.469,18.1476,18.4497,582800.0
2008-01-23 12:50:00,28.69,28.72,28.52,28.7,234400.0,18.4433,18.4626,18.334,18.4497,234400.0
2008-01-23 12:55:00,28.69,28.7,28.58,28.6,119400.0,18.4433,18.4497,18.3726,18.3854,119400.0
2008-01-23 13:00:00,28.6,28.82,28.59,28.65,230600.0,18.3854,18.5269,18.379,18.4176,230600.0
2008-01-23 13:05:00,28.63,28.86,28.63,28.68,154100.0,18.4047,18.5526,18.4047,18.4369,154100.0
2008-01-23 13:10:00,28.68,28.78,28.5,28.77,239200.0,18.4369,18.5012,18.3212,18.4947,239200.0
2008-01-23 13:15:00,28.77,28.79,28.62,28.7,164200.0,18.4947,18.5076,18.3983,18.4497,164200.0
2008-01-23 13:20:00,28.7,28.89,28.67,28.83,251500.0,18.4497,18.5719,18.4304,18.5333,251500.0
2008-01-23 13:25:00,28.83,28.93,28.77,28.8,221400.0,18.5333,18.5976,18.4947,18.514,221400.0
2008-01-23 13:30:00,28.8,28.86,28.61,28.75,209200.0,18.514,18.5526,18.3919,18.4819,209200.0
2008-01-23 13:35:00,28.75,28.83,28.72,28.82,360100.0,18.4819,18.5333,18.4626,18.5269,360100.0
2008-01-23 13:40:00,28.82,28.92,28.73,28.84,332300.0,18.5269,18.5911,18.469,18.5397,332300.0
2008-01-23 13:45:00,28.84,29.03,28.81,29.0,407900.0,18.5397,18.6619,18.5204,18.6426,407900.0
2008-01-23 13:50:00,29.0,29.07,28.91,28.94,147000.0,18.6426,18.6876,18.5847,18.604,147000.0
2008-01-23 13:55:00,28.94,29.09,28.93,29.07,304500.0,18.604,18.7004,18.5976,18.6876,304500.0
2008-01-23 14:00:00,29.07,29.08,29.0,29.03,231500.0,18.6876,18.694,18.6426,18.6619,231500.0
2008-01-23 14:05:00,29.02,29.17,29.01,29.12,274800.0,18.6554,18.7519,18.649,18.7197,274800.0
2008-01-23 14:10:00,29.12,29.23,28.99,29.2,335800.0,18.7197,18.7904,18.6361,18.7711,335800.0
2008-01-23 14:15:00,29.2,29.25,29.14,29.22,467500.0,18.7711,18.8033,18.7326,18.784,467500.0
2008-01-23 14:20:00,29.21,29.35,29.19,29.32,373600.0,18.7776,18.8676,18.7647,18.8483,373600.0
2008-01-23 14:25:00,29.32,29.51,29.32,29.49,603800.0,18.8483,18.9704,18.8483,18.9576,603800.0
2008-01-23 14:30:00,29.49,29.5,29.29,29.36,489200.0,18.9576,18.964,18.829,18.874,489200.0
2008-01-23 14:35:00,29.36,29.49,29.27,29.48,263400.0,18.874,18.9576,18.8161,18.9511,263400.0
2008-01-23 14:40:00,29.48,29.5,29.31,29.32,477900.0,18.9511,18.964,18.8419,18.8483,477900.0
2008-01-23 14:45:00,29.32,29.37,29.18,29.22,584800.0,18.8483,18.8804,18.7583,18.784,584800.0
2008-01-23 14:50:00,29.22,29.3,29.12,29.15,401000.0,18.784,18.8354,18.7197,18.739,401000.0
2008-01-23 14:55:00,29.15,29.32,29.11,29.3,266600.0,18.739,18.8483,18.7133,18.8354,266600.0
2008-01-23 15:00:00,29.3,29.59,29.29,29.54,491700.0,18.8354,19.0219,18.829,18.9897,491700.0
2008-01-23 15:05:00,29.54,29.75,29.47,29.75,648400.0,18.9897,19.1247,18.9447,19.1247,648400.0
2008-01-23 15:10:00,29.75,29.78,29.63,29.75,909400.0,19.1247,19.144,19.0476,19.1247,909400.0
2008-01-23 15:15:00,29.75,29.78,29.56,29.59,587600.0,19.1247,19.144,19.0026,19.0219,587600.0
2008-01-23 15:20:00,29.59,29.8,29.57,29.8,556400.0,19.0219,19.1569,19.009,19.1569,556400.0
2008-01-23 15:25:00,29.79,29.91,29.76,29.77,604200.0,19.1504,19.2276,19.1311,19.1376,604200.0
2008-01-23 15:30:00,29.78,29.89,29.77,29.83,575100.0,19.144,19.2147,19.1376,19.1761,575100.0
2008-01-23 15:35:00,29.83,29.9,29.75,29.88,730200.0,19.1761,19.2211,19.1247,19.2083,730200.0
2008-01-23 15:40:00,29.91,29.92,29.75,29.86,657900.0,19.2276,19.234,19.1247,19.1954,657900.0
2008-01-23 15:45:00,29.79,30.11,29.75,30.11,787700.0,19.1504,19.3561,19.1247,19.3561,787700.0
2008-01-23 15:50:00,29.86,30.12,29.66,29.74,1019400.0,19.1954,19.3626,19.0669,19.1183,1019400.0
2008-01-23 15:55:00,29.74,30.09,29.65,29.95,1250900.0,19.1183,19.3433,19.0604,19.2533,1250900.0
2008-01-24 09:30:00,29.6,29.78,29.32,29.55,801400.0,19.0283,19.144,18.8483,18.9961,801400.0
2008-01-24 09:35:00,29.54,29.59,29.21,29.35,712300.0,18.9897,19.0219,18.7776,18.8676,712300.0
2008-01-24 09:40:00,29.35,29.8,29.34,29.69,511200.0,18.8676,19.1569,18.8611,19.0861,511200.0
2008-01-24 09:45:00,29.7,29.75,29.56,29.62,485600.0,19.0926,19.1247,19.0026,19.0411,485600.0
2008-01-24 09:50:00,29.62,29.7,29.53,29.63,545900.0,19.0411,19.0926,18.9833,19.0476,545900.0
2008-01-24 09:55:00,29.63,29.67,29.51,29.53,533300.0,19.0476,19.0733,18.9704,18.9833,533300.0
2008-01-24 10:00:00,29.54,29.6,29.41,29.52,783200.0,18.9897,19.0283,18.9061,18.9769,783200.0
2008-01-24 10:05:00,29.52,29.76,29.45,29.49,868500.0,18.9769,19.1311,18.9319,18.9576,868500.0
2008-01-24 10:10:00,29.49,29.52,29.24,29.25,594700.0,18.9576,18.9769,18.7969,18.8033,594700.0
2008-01-24 10:15:00,29.25,29.46,29.24,29.4,383700.0,18.8033,18.9383,18.7969,18.8997,383700.0
2008-01-24 10:20:00,29.4,29.41,29.18,29.31,515100.0,18.8997,18.9061,18.7583,18.8419,515100.0
2008-01-24 10:25:00,29.31,29.49,29.3,29.45,380800.0,18.8419,18.9576,18.8354,18.9319,380800.0
2008-01-24 10:30:00,29.45,29.47,29.16,29.23,330300.0,18.9319,18.9447,18.7454,18.7904,330300.0
2008-01-24 10:35:00,29.23,29.34,29.12,29.33,299600.0,18.7904,18.8611,18.7197,18.8547,299600.0
2008-01-24 10:40:00,29.34,29.41,29.21,29.21,241700.0,18.8611,18.9061,18.7776,18.7776,241700.0
2008-01-24 10:45:00,29.21,29.45,29.17,29.42,306700.0,18.7776,18.9319,18.7519,18.9126,306700.0
2008-01-24 10:50:00,29.42,29.45,29.38,29.4,292800.0,18.9126,18.9319,18.8869,18.8997,292800.0
2008-01-24 10:55:00,29.4,29.5,29.39,29.4,349700.0,18.8997,18.964,18.8933,18.8997,349700.0
2008-01-24 11:00:00,29.41,29.41,29.26,29.27,396700.0,18.9061,18.9061,18.8097,18.8161,396700.0
2008-01-24 11:05:00,29.27,29.27,29.09,29.17,287700.0,18.8161,18.8161,18.7004,18.7519,287700.0
2008-01-24 11:10:00,29.17,29.46,29.16,29.43,397300.0,18.7519,18.9383,18.7454,18.919,397300.0
2008-01-24 11:15:00,29.43,29.5,29.42,29.45,311600.0,18.919,18.964,18.9126,18.9319,311600.0
2008-01-24 11:20:00,29.46,29.51,29.41,29.49,219200.0,18.9383,18.9704,18.9061,18.9576,219200.0
2008-01-24 11:25:00,29.49,29.6,29.49,29.59,167100.0,18.9576,19.0283,18.9576,19.0219,167100.0
2008-01-24 11:30:00,29.59,29.6,29.46,29.48,166200.0,19.0219,19.0283,18.9383,18.9511,166200.0
2008-01-24 11:35:00,29.49,29.56,29.45,29.48,176200.0,18.9576,19.0026,18.9319,18.9511,176200.0
2008-01-24 11:40:00,29.47,29.49,29.37,29.49,193500.0,18.9447,18.9576,18.8804,18.9576,193500.0
2008-01-24 11:45:00,29.48,29.62,29.44,29.59,230400.0,18.9511,19.0411,18.9254,19.0219,230400.0
2008-01-24 11:50:00,29.59,29.61,29.47,29.49,298200.0,19.0219,19.0347,18.9447,18.9576,298200.0
2008-01-24 11:55:00,29.48,29.49,29.33,29.34,192900.0,18.9511,18.9576,18.8547,18.8611,192900.0
2008-01-24 12:00:00,29.33,29.41,29.29,29.39,246700.0,18.8547,18.9061,18.829,18.8933,246700.0
2008-01-24 12:05:00,29.4,29.41,29.3,29.34,206900.0,18.8997,18.9061,18.8354,18.8611,206900.0
2008-01-24 12:10:00,29.34,29.37,29.31,29.35,175000.0,18.8611,18.8804,18.8419,18.8676,175000.0
2008-01-24 12:15:00,29.35,29.39,29.28,29.34,160900.0,18.8676,18.8933,18.8226,18.8611,160900.0
2008-01-24 12:20:00,29.34,29.41,29.3,29.34,222100.0,18.8611,18.9061,18.8354,18.8611,222100.0
2008-01-24 12:25:00,29.33,29.33,29.26,29.31,140100.0,18.8547,18.8547,18.8097,18.8419,140100.0
2008-01-24 12:30:00,29.31,29.34,29.19,29.21,230200.0,18.8419,18.8611,18.7647,18.7776,230200.0
2008-01-24 12:35:00,29.22,29.22,28.94,28.95,321100.0,18.784,18.784,18.604,18.6104,321100.0
2008-01-24 12:40:00,28.95,29.1,28.93,29.05,324300.0,18.6104,18.7069,18.5976,18.6747,324300.0
2008-01-24 12:45:00,29.05,29.11,29.0,29.04,168400.0,18.6747,18.7133,18.6426,18.6683,168400.0
2008-01-24 12:50:00,29.04,29.13,29.0,29.09,219800.0,18.6683,18.7261,18.6426,18.7004,219800.0
2008-01-24 12:55:00,29.1,29.18,29.04,29.16,201400.0,18.7069,18.7583,18.6683,18.7454,201400.0
2008-01-24 13:00:00,29.16,29.17,29.03,29.04,165700.0,18.7454,18.7519,18.6619,18.6683,165700.0
2008-01-24 13:05:00,29.03,29.04,28.93,28.98,185500.0,18.6619,18.6683,18.5976,18.6297,185500.0
2008-01-24 13:10:00,28.98,29.19,28.94,29.14,384900.0,18.6297,18.7647,18.604,18.7326,384900.0
2008-01-24 13:15:00,29.14,29.21,29.1,29.15,349600.0,18.7326,18.7776,18.7069,18.739,349600.0
2008-01-24 13:20:00,29.15,29.26,29.13,29.16,275900.0,18.739,18.8097,18.7261,18.7454,275900.0
2008-01-24 13:25:00,29.16,29.18,29.04,29.05,248200.0,18.7454,18.7583,18.6683,18.6747,248200.0
2008-01-24 13:30:00,29.05,29.08,28.98,29.02,172000.0,18.6747,18.694,18.6297,18.6554,172000.0
2008-01-24 13:35:00,29.02,29.08,28.97,29.03,191000.0,18.6554,18.694,18.6233,18.6619,191000.0
2008-01-24 13:40:00,29.03,29.19,29.03,29.16,177600.0,18.6619,18.7647,18.6619,18.7454,177600.0
2008-01-24 13:45:00,29.16,29.23,29.14,29.19,114500.0,18.7454,18.7904,18.7326,18.7647,114500.0
2008-01-24 13:50:00,29.19,29.36,29.19,29.36,215000.0,18.7647,18.874,18.7647,18.874,215000.0
2008-01-24 13:55:00,29.36,29.36,29.13,29.2,353700.0,18.874,18.874,18.7261,18.7711,353700.0
2008-01-24 14:00:00,29.2,29.2,29.11,29.18,210800.0,18.7711,18.7711,18.7133,18.7583,210800.0
2008-01-24 14:05:00,29.18,29.37,29.15,29.34,343800.0,18.7583,18.8804,18.739,18.8611,343800.0
2008-01-24 14:10:00,29.34,29.39,29.21,29.28,313000.0,18.8611,18.8933,18.7776,18.8226,313000.0
2008-01-24 14:15:00,29.28,29.29,29.1,29.12,191100.0,18.8226,18.829,18.7069,18.7197,191100.0
2008-01-24 14:20:00,29.12,29.35,29.11,29.35,239200.0,18.7197,18.8676,18.7133,18.8676,239200.0
2008-01-24 14:25:00,29.35,29.39,29.32,29.37,266700.0,18.8676,18.8933,18.8483,18.8804,266700.0
2008-01-24 14:30:00,29.38,29.43,29.31,29.39,246600.0,18.8869,18.919,18.8419,18.8933,246600.0
2008-01-24 14:35:00,29.39,29.5,29.38,29.47,504700.0,18.8933,18.964,18.8869,18.9447,504700.0
2008-01-24 14:40:00,29.46,29.5,29.28,29.3,354300.0,18.9383,18.964,18.8226,18.8354,354300.0
2008-01-24 14:45:00,29.31,29.37,29.22,29.3,291700.0,18.8419,18.8804,18.784,18.8354,291700.0
2008-01-24 14:50:00,29.3,29.36,29.21,29.25,324600.0,18.8354,18.874,18.7776,18.8033,324600.0
2008-01-24 14:55:00,29.25,29.28,29.1,29.21,393900.0,18.8033,18.8226,18.7069,18.7776,393900.0
2008-01-24 15:00:00,29.21,29.28,29.11,29.26,343200.0,18.7776,18.8226,18.7133,18.8097,343200.0
2008-01-24 15:05:00,29.25,29.31,29.22,29.26,195800.0,18.8033,18.8419,18.784,18.8097,195800.0
2008-01-24 15:10:00,29.26,29.28,29.22,29.22,218100.0,18.8097,18.8226,18.784,18.784,218100.0
2008-01-24 15:15:00,29.22,29.26,29.21,29.25,329400.0,18.784,18.8097,18.7776,18.8033,329400.0
2008-01-24 15:20:00,29.25,29.4,29.25,29.37,482200.0,18.8033,18.8997,18.8033,18.8804,482200.0
2008-01-24 15:25:00,29.37,29.39,29.32,29.37,181400.0,18.8804,18.8933,18.8483,18.8804,181400.0
2008-01-24 15:30:00,29.37,29.42,29.36,29.41,254900.0,18.8804,18.9126,18.874,18.9061,254900.0
2008-01-24 15:35:00,29.42,29.48,29.4,29.4,359000.0,18.9126,18.9511,18.8997,18.8997,359000.0
2008-01-24 15:40:00,29.39,29.51,29.39,29.48,567500.0,18.8933,18.9704,18.8933,18.9511,567500.0
2008-01-24 15:45:00,29.48,29.55,29.44,29.53,388600.0,18.9511,18.9961,18.9254,18.9833,388600.0
2008-01-24 15:50:00,29.53,29.65,29.5,29.64,727100.0,18.9833,19.0604,18.964,19.054,727100.0
2008-01-24 15:55:00,29.64,29.64,29.51,29.56,690900.0,19.054,19.054,18.9704,19.0026,690900.0
2008-01-25 09:30:00,29.61,29.61,29.24,29.4,631100.0,19.0347,19.0347,18.7969,18.8997,631100.0
2008-01-25 09:35:00,29.41,29.53,29.38,29.49,469300.0,18.9061,18.9833,18.8869,18.9576,469300.0
2008-01-25 09:40:00,29.47,29.64,29.45,29.51,283300.0,18.9447,19.054,18.9319,18.9704,283300.0
2008-01-25 09:45:00,29.51,29.62,29.5,29.56,272500.0,18.9704,19.0411,18.964,19.0026,272500.0
2008-01-25 09:50:00,29.57,29.62,29.53,29.54,261800.0,19.009,19.0411,18.9833,18.9897,261800.0
2008-01-25 09:55:00,29.54,29.65,29.53,29.57,422000.0,18.9897,19.0604,18.9833,19.009,422000.0
2008-01-25 10:00:00,29.57,29.59,29.45,29.51,395700.0,19.009,19.0219,18.9319,18.9704,395700.0
2008-01-25 10:05:00,29.51,29.52,29.34,29.36,678700.0,18.9704,18.9769,18.8611,18.874,678700.0
2008-01-25 10:10:00,29.34,29.37,29.28,29.29,379100.0,18.8611,18.8804,18.8226,18.829,379100.0
2008-01-25 10:15:00,29.28,29.44,29.27,29.41,216500.0,18.8226,18.9254,18.8161,18.9061,216500.0
2008-01-25 10:20:00,29.42,29.42,29.21,29.25,230000.0,18.9126,18.9126,18.7776,18.8033,230000.0
2008-01-25 10:25:00,29.26,29.39,29.17,29.18,330500.0,18.8097,18.8933,18.7519,18.7583,330500.0
2008-01-25 10:30:00,29.17,29.18,29.0,29.02,512900.0,18.7519,18.7583,18.6426,18.6554,512900.0
2008-01-25 10:35:00,29.02,29.16,28.82,28.89,694000.0,18.6554,18.7454,18.5269,18.5719,694000.0
2008-01-25 10:40:00,28.89,29.0,28.76,29.0,705600.0,18.5719,18.6426,18.4883,18.6426,705600.0
2008-01-25 10:45:00,29.01,29.1,28.97,29.04,431100.0,18.649,18.7069,18.6233,18.6683,431100.0
2008-01-25 10:50:00,29.04,29.06,28.94,28.98,294300.0,18.6683,18.6811,18.604,18.6297,294300.0
2008-01-25 10:55:00,28.99,29.01,28.87,28.9,363300.0,18.6361,18.649,18.559,18.5783,363300.0
2008-01-25 11:00:00,28.89,28.94,28.63,28.9,433800.0,18.5719,18.604,18.4047,18.5783,433800.0
2008-01-25 11:05:00,28.9,29.03,28.89,28.99,236700.0,18.5783,18.6619,18.5719,18.6361,236700.0
2008-01-25 11:10:00,28.99,29.01,28.95,29.0,252500.0,18.6361,18.649,18.6104,18.6426,252500.0
2008-01-25 11:15:00,29.0,29.1,28.98,29.1,280700.0,18.6426,18.7069,18.6297,18.7069,280700.0
2008-01-25 11:20:00,29.1,29.1,28.92,28.92,141100.0,18.7069,18.7069,18.5911,18.5911,141100.0
2008-01-25 11:25:00,28.93,28.94,28.79,28.89,168900.0,18.5976,18.604,18.5076,18.5719,168900.0
2008-01-25 11:30:00,28.88,28.98,28.86,28.94,128800.0,18.5654,18.6297,18.5526,18.604,128800.0
2008-01-25 11:35:00,28.94,29.01,28.93,28.94,104800.0,18.604,18.649,18.5976,18.604,104800.0
2008-01-25 11:40:00,28.93,28.97,28.91,28.95,179100.0,18.5976,18.6233,18.5847,18.6104,179100.0
2008-01-25 11:45:00,28.96,29.05,28.92,28.93,147100.0,18.6169,18.6747,18.5911,18.5976,147100.0
2008-01-25 11:50:00,28.93,29.07,28.91,29.04,167600.0,18.5976,18.6876,18.5847,18.6683,167600.0
2008-01-25 11:55:00,29.04,29.09,28.98,29.08,124800.0,18.6683,18.7004,18.6297,18.694,124800.0
2008-01-25 12:00:00,29.08,29.18,29.02,29.14,178400.0,18.694,18.7583,18.6554,18.7326,178400.0
2008-01-25 12:05:00,29.14,29.19,29.13,29.16,112400.0,18.7326,18.7647,18.7261,18.7454,112400.0
2008-01-25 12:10:00,29.16,29.21,29.14,29.19,105200.0,18.7454,18.7776,18.7326,18.7647,105200.0
2008-01-25 12:15:00,29.19,29.23,29.17,29.22,126300.0,18.7647,18.7904,18.7519,18.784,126300.0
2008-01-25 12:20:00,29.22,29.23,29.2,29.23,54300.0,18.784,18.7904,18.7711,18.7904,54300.0
2008-01-25 12:25:00,29.23,29.23,29.2,29.2,116700.0,18.7904,18.7904,18.7711,18.7711,116700.0
2008-01-25 12:30:00,29.2,29.21,29.14,29.15,183700.0,18.7711,18.7776,18.7326,18.739,183700.0
2008-01-25 12:35:00,29.14,29.19,29.11,29.12,134900.0,18.7326,18.7647,18.7133,18.7197,134900.0
2008-01-25 12:40:00,29.12,29.19,29.11,29.18,116400.0,18.7197,18.7647,18.7133,18.7583,116400.0
2008-01-25 12:45:00,29.17,29.18,28.97,29.0,205400.0,18.7519,18.7583,18.6233,18.6426,205400.0
2008-01-25 12:50:00,29.0,29.02,28.96,28.97,119300.0,18.6426,18.6554,18.6169,18.6233,119300.0
2008-01-25 12:55:00,28.96,28.98,28.77,28.78,340600.0,18.6169,18.6297,18.4947,18.5012,340600.0
2008-01-25 13:00:00,28.79,28.83,28.69,28.73,324200.0,18.5076,18.5333,18.4433,18.469,324200.0
2008-01-25 13:05:00,28.73,28.76,28.68,28.71,185400.0,18.469,18.4883,18.4369,18.4562,185400.0
2008-01-25 13:10:00,28.72,28.87,28.71,28.83,259100.0,18.4626,18.559,18.4562,18.5333,259100.0
2008-01-25 13:15:00,28.82,28.82,28.69,28.72,161900.0,18.5269,18.5269,18.4433,18.4626,161900.0
2008-01-25 13:20:00,28.72,28.8,28.68,28.72,209700.0,18.4626,18.514,18.4369,18.4626,209700.0
2008-01-25 13:25:00,28.72,28.74,28.63,28.64,216100.0,18.4626,18.4754,18.4047,18.4112,216100.0
2008-01-25 13:30:00,28.64,28.69,28.6,28.61,159400.0,18.4112,18.4433,18.3854,18.3919,159400.0
2008-01-25 13:35:00,28.61,28.61,28.39,28.54,382100.0,18.3919,18.3919,18.2504,18.3469,382100.0
2008-01-25 13:40:00,28.54,28.58,28.5,28.54,132900.0,18.3469,18.3726,18.3212,18.3469,132900.0
2008-01-25 13:45:00,28.54,28.59,28.5,28.53,275500.0,18.3469,18.379,18.3212,18.3404,275500.0
2008-01-25 13:50:00,28.53,28.57,28.48,28.54,233700.0,18.3404,18.3662,18.3083,18.3469,233700.0
2008-01-25 13:55:00,28.53,28.61,28.48,28.52,173700.0,18.3404,18.3919,18.3083,18.334,173700.0
2008-01-25 14:00:00,28.51,28.51,28.36,28.41,281000.0,18.3276,18.3276,18.2312,18.2633,281000.0
2008-01-25 14:05:00,28.41,28.48,28.37,28.44,242300.0,18.2633,18.3083,18.2376,18.2826,242300.0
2008-01-25 14:10:00,28.44,28.5,28.41,28.48,177400.0,18.2826,18.3212,18.2633,18.3083,177400.0
2008-01-25 14:15:00,28.49,28.56,28.45,28.5,242100.0,18.3147,18.3597,18.289,18.3212,242100.0
2008-01-25 14:20:00,28.51,28.53,28.42,28.47,329500.0,18.3276,18.3404,18.2697,18.3019,329500.0
2008-01-25 14:25:00,28.47,28.52,28.35,28.4,252600.0,18.3019,18.334,18.2247,18.2569,252600.0
2008-01-25 14:30:00,28.4,28.51,28.39,28.49,186800.0,18.2569,18.3276,18.2504,18.3147,186800.0
2008-01-25 14:35:00,28.49,28.54,28.44,28.5,153500.0,18.3147,18.3469,18.2826,18.3212,153500.0
2008-01-25 14:40:00,28.5,28.51,28.39,28.41,192200.0,18.3212,18.3276,18.2504,18.2633,192200.0
2008-01-25 14:45:00,28.42,28.44,28.35,28.35,199600.0,18.2697,18.2826,18.2247,18.2247,199600.0
2008-01-25 14:50:00,28.36,28.39,28.21,28.22,229800.0,18.2312,18.2504,18.1347,18.1412,229800.0
2008-01-25 14:55:00,28.22,28.31,28.15,28.3,209500.0,18.1412,18.199,18.0962,18.1926,209500.0
2008-01-25 15:00:00,28.31,28.41,28.26,28.41,157300.0,18.199,18.2633,18.1669,18.2633,157300.0
2008-01-25 15:05:00,28.4,28.41,28.32,28.35,209500.0,18.2569,18.2633,18.2054,18.2247,209500.0
2008-01-25 15:10:00,28.36,28.44,28.33,28.42,225400.0,18.2312,18.2826,18.2119,18.2697,225400.0
2008-01-25 15:15:00,28.42,28.54,28.4,28.54,223700.0,18.2697,18.3469,18.2569,18.3469,223700.0
2008-01-25 15:20:00,28.53,28.64,28.52,28.56,349300.0,18.3404,18.4112,18.334,18.3597,349300.0
2008-01-25 15:25:00,28.56,28.61,28.51,28.58,252400.0,18.3597,18.3919,18.3276,18.3726,252400.0
2008-01-25 15:30:00,28.59,28.62,28.54,28.62,296700.0,18.379,18.3983,18.3469,18.3983,296700.0
2008-01-25 15:35:00,28.61,28.73,28.6,28.62,353600.0,18.3919,18.469,18.3854,18.3983,353600.0
2008-01-25 15:40:00,28.62,28.7,28.61,28.68,410600.0,18.3983,18.4497,18.3919,18.4369,410600.0
2008-01-25 15:45:00,28.68,28.68,28.46,28.46,520700.0,18.4369,18.4369,18.2954,18.2954,520700.0
2008-01-25 15:50:00,28.46,28.46,28.36,28.37,544200.0,18.2954,18.2954,18.2312,18.2376,544200.0
2008-01-25 15:55:00,28.37,28.51,28.37,28.51,942100.0,18.2376,18.3276,18.2376,18.3276,942100.0
2008-01-28 09:30:00,28.51,28.6,28.2,28.29,438600.0,18.3276,18.3854,18.1283,18.1862,438600.0
2008-01-28 09:35:00,28.27,28.35,28.03,28.1,319600.0,18.1733,18.2247,18.019,18.064,319600.0
2008-01-28 09:40:00,28.12,28.36,28.03,28.32,392900.0,18.0769,18.2312,18.019,18.2054,392900.0
2008-01-28 09:45:00,28.34,28.46,28.3,28.41,251300.0,18.2183,18.2954,18.1926,18.2633,251300.0
2008-01-28 09:50:00,28.4,28.77,28.38,28.73,369500.0,18.2569,18.4947,18.244,18.469,369500.0
2008-01-28 09:55:00,28.73,28.77,28.6,28.6,246600.0,18.469,18.4947,18.3854,18.3854,246600.0
2008-01-28 10:00:00,28.6,28.6,28.18,28.37,595300.0,18.3854,18.3854,18.1154,18.2376,595300.0
2008-01-28 10:05:00,28.36,28.4,28.18,28.2,276000.0,18.2312,18.2569,18.1154,18.1283,276000.0
2008-01-28 10:10:00,28.2,28.39,28.2,28.35,162900.0,18.1283,18.2504,18.1283,18.2247,162900.0
2008-01-28 10:15:00,28.35,28.47,28.3,28.45,184800.0,18.2247,18.3019,18.1926,18.289,184800.0
2008-01-28 10:20:00,28.44,28.65,28.44,28.56,223600.0,18.2826,18.4176,18.2826,18.3597,223600.0
2008-01-28 10:25:00,28.55,28.74,28.45,28.69,264800.0,18.3533,18.4754,18.289,18.4433,264800.0
2008-01-28 10:30:00,28.69,28.7,28.55,28.68,191400.0,18.4433,18.4497,18.3533,18.4369,191400.0
2008-01-28 10:35:00,28.68,28.71,28.46,28.52,140900.0,18.4369,18.4562,18.2954,18.334,140900.0
2008-01-28 10:40:00,28.54,28.7,28.53,28.66,106900.0,18.3469,18.4497,18.3404,18.424,106900.0
2008-01-28 10:45:00,28.65,28.85,28.64,28.79,148400.0,18.4176,18.5462,18.4112,18.5076,148400.0
2008-01-28 10:50:00,28.78,28.95,28.77,28.83,205200.0,18.5012,18.6104,18.4947,18.5333,205200.0
2008-01-28 10:55:00,28.83,28.96,28.79,28.91,224500.0,18.5333,18.6169,18.5076,18.5847,224500.0
2008-01-28 11:00:00,28.9,28.98,28.87,28.95,190100.0,18.5783,18.6297,18.559,18.6104,190100.0
2008-01-28 11:05:00,28.95,28.96,28.84,28.86,107800.0,18.6104,18.6169,18.5397,18.5526,107800.0
2008-01-28 11:10:00,28.86,28.92,28.84,28.84,110800.0,18.5526,18.5911,18.5397,18.5397,110800.0
2008-01-28 11:15:00,28.84,28.87,28.68,28.68,147600.0,18.5397,18.559,18.4369,18.4369,147600.0
2008-01-28 11:20:00,28.68,28.87,28.67,28.86,154900.0,18.4369,18.559,18.4304,18.5526,154900.0
2008-01-28 11:25:00,28.87,28.98,28.87,28.96,95000.0,18.559,18.6297,18.559,18.6169,95000.0
2008-01-28 11:30:00,28.95,29.0,28.93,29.0,112200.0,18.6104,18.6426,18.5976,18.6426,112200.0
2008-01-28 11:35:00,29.0,29.0,28.94,28.97,112100.0,18.6426,18.6426,18.604,18.6233,112100.0
2008-01-28 11:40:00,28.97,28.98,28.89,28.89,108400.0,18.6233,18.6297,18.5719,18.5719,108400.0
2008-01-28 11:45:00,28.89,28.89,28.81,28.85,111000.0,18.5719,18.5719,18.5204,18.5462,111000.0
2008-01-28 11:50:00,28.84,28.84,28.7,28.7,135900.0,18.5397,18.5397,18.4497,18.4497,135900.0
2008-01-28 11:55:00,28.7,28.75,28.66,28.68,117200.0,18.4497,18.4819,18.424,18.4369,117200.0
2008-01-28 12:00:00,28.68,28.73,28.67,28.73,67100.0,18.4369,18.469,18.4304,18.469,67100.0
2008-01-28 12:05:00,28.73,28.82,28.6,28.62,347300.0,18.469,18.5269,18.3854,18.3983,347300.0
2008-01-28 12:10:00,28.62,28.68,28.61,28.67,102800.0,18.3983,18.4369,18.3919,18.4304,102800.0
2008-01-28 12:15:00,28.66,28.71,28.64,28.7,114100.0,18.424,18.4562,18.4112,18.4497,114100.0
2008-01-28 12:20:00,28.69,28.73,28.64,28.73,74300.0,18.4433,18.469,18.4112,18.469,74300.0
2008-01-28 12:25:00,28.73,28.76,28.71,28.73,76300.0,18.469,18.4883,18.4562,18.469,76300.0
2008-01-28 12:30:00,28.72,28.73,28.66,28.67,102700.0,18.4626,18.469,18.424,18.4304,102700.0
2008-01-28 12:35:00,28.66,28.67,28.57,28.64,103300.0,18.424,18.4304,18.3662,18.4112,103300.0
2008-01-28 12:40:00,28.63,28.78,28.63,28.77,66700.0,18.4047,18.5012,18.4047,18.4947,66700.0
2008-01-28 12:45:00,28.77,28.85,28.74,28.84,95100.0,18.4947,18.5462,18.4754,18.5397,95100.0
2008-01-28 12:50:00,28.83,28.83,28.74,28.74,69700.0,18.5333,18.5333,18.4754,18.4754,69700.0
2008-01-28 12:55:00,28.74,28.9,28.74,28.86,175900.0,18.4754,18.5783,18.4754,18.5526,175900.0
2008-01-28 13:00:00,28.85,28.98,28.84,28.97,116900.0,18.5462,18.6297,18.5397,18.6233,116900.0
2008-01-28 13:05:00,28.98,29.0,28.91,28.91,142800.0,18.6297,18.6426,18.5847,18.5847,142800.0
2008-01-28 13:10:00,28.91,29.0,28.9,28.94,74700.0,18.5847,18.6426,18.5783,18.604,74700.0
2008-01-28 13:15:00,28.96,29.02,28.95,29.0,110100.0,18.6169,18.6554,18.6104,18.6426,110100.0
2008-01-28 13:20:00,29.0,29.05,28.99,29.01,209300.0,18.6426,18.6747,18.6361,18.649,209300.0
2008-01-28 13:25:00,29.01,29.01,28.94,28.95,112500.0,18.649,18.649,18.604,18.6104,112500.0
2008-01-28 13:30:00,28.94,28.99,28.88,28.9,91400.0,18.604,18.6361,18.5654,18.5783,91400.0
2008-01-28 13:35:00,28.9,28.93,28.88,28.9,95100.0,18.5783,18.5976,18.5654,18.5783,95100.0
2008-01-28 13:40:00,28.9,28.9,28.86,28.86,105000.0,18.5783,18.5783,18.5526,18.5526,105000.0
2008-01-28 13:45:00,28.86,28.87,28.75,28.8,194200.0,18.5526,18.559,18.4819,18.514,194200.0
2008-01-28 13:50:00,28.79,28.93,28.78,28.92,105000.0,18.5076,18.5976,18.5012,18.5911,105000.0
2008-01-28 13:55:00,28.93,28.95,28.85,28.86,127300.0,18.5976,18.6104,18.5462,18.5526,127300.0
2008-01-28 14:00:00,28.85,28.93,28.85,28.9,112500.0,18.5462,18.5976,18.5462,18.5783,112500.0
2008-01-28 14:05:00,28.91,29.0,28.89,28.99,114000.0,18.5847,18.6426,18.5719,18.6361,114000.0
2008-01-28 14:10:00,29.0,29.04,28.99,29.01,179800.0,18.6426,18.6683,18.6361,18.649,179800.0
2008-01-28 14:15:00,29.0,29.02,28.99,29.0,81900.0,18.6426,18.6554,18.6361,18.6426,81900.0
2008-01-28 14:20:00,29.0,29.0,28.95,28.98,196000.0,18.6426,18.6426,18.6104,18.6297,196000.0
2008-01-28 14:25:00,28.97,29.0,28.97,28.98,131100.0,18.6233,18.6426,18.6233,18.6297,131100.0
2008-01-28 14:30:00,28.98,29.12,28.97,29.12,146800.0,18.6297,18.7197,18.6233,18.7197,146800.0
2008-01-28 14:35:00,29.12,29.15,29.02,29.08,181600.0,18.7197,18.739,18.6554,18.694,181600.0
2008-01-28 14:40:00,29.08,29.08,29.02,29.07,130300.0,18.694,18.694,18.6554,18.6876,130300.0
2008-01-28 14:45:00,29.07,29.08,28.98,28.99,184300.0,18.6876,18.694,18.6297,18.6361,184300.0
2008-01-28 14:50:00,28.98,29.0,28.92,28.96,181700.0,18.6297,18.6426,18.5911,18.6169,181700.0
2008-01-28 14:55:00,28.97,28.97,28.9,28.92,192900.0,18.6233,18.6233,18.5783,18.5911,192900.0
2008-01-28 15:00:00,28.92,28.94,28.84,28.92,201400.0,18.5911,18.604,18.5397,18.5911,201400.0
2008-01-28 15:05:00,28.92,28.97,28.88,28.9,282600.0,18.5911,18.6233,18.5654,18.5783,282600.0
2008-01-28 15:10:00,28.89,28.9,28.71,28.73,219300.0,18.5719,18.5783,18.4562,18.469,219300.0
2008-01-28 15:15:00,28.72,28.84,28.7,28.74,216800.0,18.4626,18.5397,18.4497,18.4754,216800.0
2008-01-28 15:20:00,28.74,28.9,28.73,28.89,213600.0,18.4754,18.5783,18.469,18.5719,213600.0
2008-01-28 15:25:00,28.89,28.93,28.85,28.89,198100.0,18.5719,18.5976,18.5462,18.5719,198100.0
2008-01-28 15:30:00,28.86,29.03,28.86,28.88,277200.0,18.5526,18.6619,18.5526,18.5654,277200.0
2008-01-28 15:35:00,28.89,29.0,28.88,28.99,320400.0,18.5719,18.6426,18.5654,18.6361,320400.0
2008-01-28 15:40:00,28.98,29.16,28.98,29.16,454900.0,18.6297,18.7454,18.6297,18.7454,454900.0
2008-01-28 15:45:00,29.15,29.16,29.09,29.11,380700.0,18.739,18.7454,18.7004,18.7133,380700.0
2008-01-28 15:50:00,29.12,29.12,29.08,29.08,383400.0,18.7197,18.7197,18.694,18.694,383400.0
2008-01-28 15:55:00,29.09,29.16,29.05,29.16,509800.0,18.7004,18.7454,18.6747,18.7454,509800.0
2008-01-29 09:30:00,29.37,29.39,28.79,29.18,343900.0,18.8804,18.8933,18.5076,18.7583,343900.0
2008-01-29 09:35:00,29.19,29.4,29.11,29.22,300400.0,18.7647,18.8997,18.7133,18.784,300400.0
2008-01-29 09:40:00,29.21,29.34,29.08,29.22,371300.0,18.7776,18.8611,18.694,18.784,371300.0
2008-01-29 09:45:00,29.22,29.22,28.82,29.04,332300.0,18.784,18.784,18.5269,18.6683,332300.0
2008-01-29 09:50:00,29.03,29.16,29.03,29.1,210800.0,18.6619,18.7454,18.6619,18.7069,210800.0
2008-01-29 09:55:00,29.1,29.21,28.99,29.0,463500.0,18.7069,18.7776,18.6361,18.6426,463500.0
2008-01-29 10:00:00,28.99,29.11,28.57,28.91,404200.0,18.6361,18.7133,18.3662,18.5847,404200.0
2008-01-29 10:05:00,28.91,29.12,28.9,29.07,297200.0,18.5847,18.7197,18.5783,18.6876,297200.0
2008-01-29 10:10:00,29.08,29.28,29.07,29.23,387500.0,18.694,18.8226,18.6876,18.7904,387500.0
2008-01-29 10:15:00,29.23,29.23,29.02,29.04,217900.0,18.7904,18.7904,18.6554,18.6683,217900.0
2008-01-29 10:20:00,29.04,29.24,29.04,29.21,206900.0,18.6683,18.7969,18.6683,18.7776,206900.0
2008-01-29 10:25:00,29.21,29.29,29.18,29.2,273100.0,18.7776,18.829,18.7583,18.7711,273100.0
2008-01-29 10:30:00,29.2,29.2,29.11,29.12,233100.0,18.7711,18.7711,18.7133,18.7197,233100.0
2008-01-29 10:35:00,29.11,29.14,29.05,29.08,163800.0,18.7133,18.7326,18.6747,18.694,163800.0
2008-01-29 10:40:00,29.08,29.12,29.06,29.12,369700.0,18.694,18.7197,18.6811,18.7197,369700.0
2008-01-29 10:45:00,29.12,29.15,29.01,29.06,208300.0,18.7197,18.739,18.649,18.6811,208300.0
2008-01-29 10:50:00,29.06,29.08,28.95,28.96,334000.0,18.6811,18.694,18.6104,18.6169,334000.0
2008-01-29 10:55:00,28.95,29.11,28.93,29.1,224400.0,18.6104,18.7133,18.5976,18.7069,224400.0
2008-01-29 11:00:00,29.1,29.29,29.1,29.21,160700.0,18.7069,18.829,18.7069,18.7776,160700.0
2008-01-29 11:05:00,29.22,29.23,29.13,29.2,151400.0,18.784,18.7904,18.7261,18.7711,151400.0
2008-01-29 11:10:00,29.2,29.22,29.12,29.15,108000.0,18.7711,18.784,18.7197,18.739,108000.0
2008-01-29 11:15:00,29.15,29.24,29.1,29.22,115600.0,18.739,18.7969,18.7069,18.784,115600.0
2008-01-29 11:20:00,29.22,29.25,29.1,29.13,112500.0,18.784,18.8033,18.7069,18.7261,112500.0
2008-01-29 11:25:00,29.13,29.22,29.11,29.13,151100.0,18.7261,18.784,18.7133,18.7261,151100.0
2008-01-29 11:30:00,29.14,29.22,29.14,29.2,67300.0,18.7326,18.784,18.7326,18.7711,67300.0
2008-01-29 11:35:00,29.21,29.3,29.19,29.26,147000.0,18.7776,18.8354,18.7647,18.8097,147000.0
2008-01-29 11:40:00,29.25,29.25,29.16,29.17,135500.0,18.8033,18.8033,18.7454,18.7519,135500.0
2008-01-29 11:45:00,29.17,29.21,29.13,29.13,128900.0,18.7519,18.7776,18.7261,18.7261,128900.0
2008-01-29 11:50:00,29.13,29.21,29.12,29.2,144700.0,18.7261,18.7776,18.7197,18.7711,144700.0
2008-01-29 11:55:00,29.2,29.27,29.19,29.26,112300.0,18.7711,18.8161,18.7647,18.8097,112300.0
2008-01-29 12:00:00,29.26,29.29,29.24,29.28,88800.0,18.8097,18.829,18.7969,18.8226,88800.0
2008-01-29 12:05:00,29.27,29.29,29.16,29.17,110600.0,18.8161,18.829,18.7454,18.7519,110600.0
2008-01-29 12:10:00,29.17,29.19,29.11,29.16,192700.0,18.7519,18.7647,18.7133,18.7454,192700.0
2008-01-29 12:15:00,29.16,29.2,29.1,29.11,60300.0,18.7454,18.7711,18.7069,18.7133,60300.0
2008-01-29 12:20:00,29.11,29.23,29.1,29.22,168800.0,18.7133,18.7904,18.7069,18.784,168800.0
2008-01-29 12:25:00,29.22,29.25,29.2,29.24,140000.0,18.784,18.8033,18.7711,18.7969,140000.0
2008-01-29 12:30:00,29.25,29.28,29.16,29.2,67600.0,18.8033,18.8226,18.7454,18.7711,67600.0
2008-01-29 12:35:00,29.2,29.21,29.12,29.14,88300.0,18.7711,18.7776,18.7197,18.7326,88300.0
2008-01-29 12:40:00,29.14,29.24,29.13,29.22,76100.0,18.7326,18.7969,18.7261,18.784,76100.0
2008-01-29 12:45:00,29.22,29.28,29.2,29.28,106700.0,18.784,18.8226,18.7711,18.8226,106700.0
2008-01-29 12:50:00,29.28,29.3,29.25,29.26,120300.0,18.8226,18.8354,18.8033,18.8097,120300.0
2008-01-29 12:55:00,29.26,29.3,29.24,29.27,149200.0,18.8097,18.8354,18.7969,18.8161,149200.0
2008-01-29 13:00:00,29.28,29.3,29.25,29.26,54200.0,18.8226,18.8354,18.8033,18.8097,54200.0
2008-01-29 13:05:00,29.26,29.3,29.22,29.29,123000.0,18.8097,18.8354,18.784,18.829,123000.0
2008-01-29 13:10:00,29.28,29.38,29.28,29.38,111800.0,18.8226,18.8869,18.8226,18.8869,111800.0
2008-01-29 13:15:00,29.38,29.49,29.37,29.48,179200.0,18.8869,18.9576,18.8804,18.9511,179200.0
2008-01-29 13:20:00,29.48,29.58,29.48,29.56,285200.0,18.9511,19.0154,18.9511,19.0026,285200.0
2008-01-29 13:25:00,29.57,29.75,29.54,29.71,333100.0,19.009,19.1247,18.9897,19.099,333100.0
2008-01-29 13:30:00,29.72,29.79,29.6,29.77,263500.0,19.1054,19.1504,19.0283,19.1376,263500.0
2008-01-29 13:35:00,29.78,29.92,29.77,29.83,357500.0,19.144,19.234,19.1376,19.1761,357500.0
2008-01-29 13:40:00,29.83,29.87,29.81,29.82,247300.0,19.1761,19.2019,19.1633,19.1697,247300.0
2008-01-29 13:45:00,29.82,29.84,29.58,29.61,344400.0,19.1697,19.1826,19.0154,19.0347,344400.0
2008-01-29 13:50:00,29.61,29.62,29.48,29.5,412000.0,19.0347,19.0411,18.9511,18.964,412000.0
2008-01-29 13:55:00,29.5,29.54,29.4,29.4,262800.0,18.964,18.9897,18.8997,18.8997,262800.0
2008-01-29 14:00:00,29.4,29.49,29.39,29.43,252600.0,18.8997,18.9576,18.8933,18.919,252600.0
2008-01-29 14:05:00,29.43,29.44,29.27,29.3,425100.0,18.919,18.9254,18.8161,18.8354,425100.0
2008-01-29 14:10:00,29.3,29.31,29.13,29.13,856400.0,18.8354,18.8419,18.7261,18.7261,856400.0
2008-01-29 14:15:00,29.12,29.25,29.12,29.23,403400.0,18.7197,18.8033,18.7197,18.7904,403400.0
2008-01-29 14:20:00,29.24,29.3,29.23,29.29,320900.0,18.7969,18.8354,18.7904,18.829,320900.0
2008-01-29 14:25:00,29.28,29.4,29.28,29.32,152600.0,18.8226,18.8997,18.8226,18.8483,152600.0
2008-01-29 14:30:00,29.32,29.38,29.32,29.33,125300.0,18.8483,18.8869,18.8483,18.8547,125300.0
2008-01-29 14:35:00,29.32,29.41,29.2,29.39,146700.0,18.8483,18.9061,18.7711,18.8933,146700.0
2008-01-29 14:40:00,29.39,29.41,29.34,29.35,88800.0,18.8933,18.9061,18.8611,18.8676,88800.0
2008-01-29 14:45:00,29.36,29.4,29.32,29.38,102800.0,18.874,18.8997,18.8483,18.8869,102800.0
2008-01-29 14:50:00,29.39,29.47,29.39,29.45,105600.0,18.8933,18.9447,18.8933,18.9319,105600.0
2008-01-29 14:55:00,29.46,29.49,29.45,29.46,101500.0,18.9383,18.9576,18.9319,18.9383,101500.0
2008-01-29 15:00:00,29.47,29.49,29.44,29.44,171400.0,18.9447,18.9576,18.9254,18.9254,171400.0
2008-01-29 15:05:00,29.44,29.58,29.44,29.55,262800.0,18.9254,19.0154,18.9254,18.9961,262800.0
2008-01-29 15:10:00,29.55,29.66,29.53,29.61,530800.0,18.9961,19.0669,18.9833,19.0347,530800.0
2008-01-29 15:15:00,29.61,29.62,29.51,29.52,149500.0,19.0347,19.0411,18.9704,18.9769,149500.0
2008-01-29 15:20:00,29.52,29.62,29.49,29.62,231700.0,18.9769,19.0411,18.9576,19.0411,231700.0
2008-01-29 15:25:00,29.61,29.63,29.56,29.58,183700.0,19.0347,19.0476,19.0026,19.0154,183700.0
2008-01-29 15:30:00,29.59,29.63,29.57,29.6,239400.0,19.0219,19.0476,19.009,19.0283,239400.0
2008-01-29 15:35:00,29.6,29.68,29.59,29.67,264000.0,19.0283,19.0797,19.0219,19.0733,264000.0
2008-01-29 15:40:00,29.67,29.7,29.6,29.61,366300.0,19.0733,19.0926,19.0283,19.0347,366300.0
2008-01-29 15:45:00,29.61,29.68,29.59,29.6,433600.0,19.0347,19.0797,19.0219,19.0283,433600.0
2008-01-29 15:50:00,29.6,29.68,29.6,29.66,580100.0,19.0283,19.0797,19.0283,19.0669,580100.0
2008-01-29 15:55:00,29.65,29.75,29.65,29.69,634700.0,19.0604,19.1247,19.0604,19.0861,634700.0
2008-01-30 09:30:00,29.05,29.95,29.05,29.77,408200.0,18.6747,19.2533,18.6747,19.1376,408200.0
2008-01-30 09:35:00,29.79,29.87,29.56,29.6,308000.0,19.1504,19.2019,19.0026,19.0283,308000.0
2008-01-30 09:40:00,29.61,29.77,29.43,29.75,301300.0,19.0347,19.1376,18.919,19.1247,301300.0
2008-01-30 09:45:00,29.75,29.77,29.59,29.62,149400.0,19.1247,19.1376,19.0219,19.0411,149400.0
2008-01-30 09:50:00,29.61,29.79,29.6,29.73,211100.0,19.0347,19.1504,19.0283,19.1119,211100.0
2008-01-30 09:55:00,29.73,29.76,29.55,29.59,114300.0,19.1119,19.1311,18.9961,19.0219,114300.0
2008-01-30 10:00:00,29.6,29.69,29.58,29.62,124600.0,19.0283,19.0861,19.0154,19.0411,124600.0
2008-01-30 10:05:00,29.62,29.78,29.6,29.77,103300.0,19.0411,19.144,19.0283,19.1376,103300.0
2008-01-30 10:10:00,29.76,29.83,29.75,29.78,181100.0,19.1311,19.1761,19.1247,19.144,181100.0
2008-01-30 10:15:00,29.78,29.8,29.7,29.78,125900.0,19.144,19.1569,19.0926,19.144,125900.0
2008-01-30 10:20:00,29.77,29.82,29.71,29.76,79900.0,19.1376,19.1697,19.099,19.1311,79900.0
2008-01-30 10:25:00,29.77,29.77,29.68,29.68,98600.0,19.1376,19.1376,19.0797,19.0797,98600.0
2008-01-30 10:30:00,29.69,29.77,29.66,29.66,117700.0,19.0861,19.1376,19.0669,19.0669,117700.0
2008-01-30 10:35:00,29.66,29.66,29.6,29.63,129800.0,19.0669,19.0669,19.0283,19.0476,129800.0
2008-01-30 10:40:00,29.63,29.77,29.62,29.77,150100.0,19.0476,19.1376,19.0411,19.1376,150100.0
2008-01-30 10:45:00,29.76,29.78,29.74,29.74,176500.0,19.1311,19.144,19.1183,19.1183,176500.0
2008-01-30 10:50:00,29.74,29.75,29.68,29.73,119400.0,19.1183,19.1247,19.0797,19.1119,119400.0
2008-01-30 10:55:00,29.73,29.74,29.68,29.68,103400.0,19.1119,19.1183,19.0797,19.0797,103400.0
2008-01-30 11:00:00,29.68,29.73,29.67,29.72,92100.0,19.0797,19.1119,19.0733,19.1054,92100.0
2008-01-30 11:05:00,29.72,29.73,29.63,29.63,115400.0,19.1054,19.1119,19.0476,19.0476,115400.0
2008-01-30 11:10:00,29.63,29.66,29.62,29.66,153700.0,19.0476,19.0669,19.0411,19.0669,153700.0
2008-01-30 11:15:00,29.65,29.69,29.61,29.62,135500.0,19.0604,19.0861,19.0347,19.0411,135500.0
2008-01-30 11:20:00,29.62,29.64,29.58,29.59,127600.0,19.0411,19.054,19.0154,19.0219,127600.0
2008-01-30 11:25:00,29.59,29.6,29.51,29.53,90400.0,19.0219,19.0283,18.9704,18.9833,90400.0
2008-01-30 11:30:00,29.53,29.57,29.52,29.55,105000.0,18.9833,19.009,18.9769,18.9961,105000.0
2008-01-30 11:35:00,29.55,29.62,29.54,29.61,187100.0,18.9961,19.0411,18.9897,19.0347,187100.0
2008-01-30 11:40:00,29.61,29.63,29.57,29.59,83700.0,19.0347,19.0476,19.009,19.0219,83700.0
2008-01-30 11:45:00,29.58,29.68,29.54,29.61,247900.0,19.0154,19.0797,18.9897,19.0347,247900.0
2008-01-30 11:50:00,29.61,29.63,29.58,29.59,150900.0,19.0347,19.0476,19.0154,19.0219,150900.0
2008-01-30 11:55:00,29.59,29.6,29.5,29.56,134200.0,19.0219,19.0283,18.964,19.0026,134200.0
2008-01-30 12:00:00,29.55,29.67,29.54,29.67,131800.0,18.9961,19.0733,18.9897,19.0733,131800.0
2008-01-30 12:05:00,29.67,29.69,29.65,29.66,120300.0,19.0733,19.0861,19.0604,19.0669,120300.0
2008-01-30 12:10:00,29.66,29.73,29.64,29.73,85400.0,19.0669,19.1119,19.054,19.1119,85400.0
2008-01-30 12:15:00,29.73,29.76,29.71,29.71,114700.0,19.1119,19.1311,19.099,19.099,114700.0
2008-01-30 12:20:00,29.71,29.75,29.6,29.7,188600.0,19.099,19.1247,19.0283,19.0926,188600.0
2008-01-30 12:25:00,29.7,29.7,29.65,29.66,47900.0,19.0926,19.0926,19.0604,19.0669,47900.0
2008-01-30 12:30:00,29.66,29.68,29.65,29.67,48300.0,19.0669,19.0797,19.0604,19.0733,48300.0
2008-01-30 12:35:00,29.67,29.68,29.53,29.54,116100.0,19.0733,19.0797,18.9833,18.9897,116100.0
2008-01-30 12:40:00,29.53,29.58,29.53,29.56,38000.0,18.9833,19.0154,18.9833,19.0026,38000.0
2008-01-30 12:45:00,29.55,29.55,29.51,29.52,50900.0,18.9961,18.9961,18.9704,18.9769,50900.0
2008-01-30 12:50:00,29.52,29.52,29.5,29.51,62800.0,18.9769,18.9769,18.964,18.9704,62800.0
2008-01-30 12:55:00,29.51,29.55,29.5,29.53,120200.0,18.9704,18.9961,18.964,18.9833,120200.0
2008-01-30 13:00:00,29.53,29.56,29.51,29.52,80800.0,18.9833,19.0026,18.9704,18.9769,80800.0
2008-01-30 13:05:00,29.52,29.57,29.51,29.52,155100.0,18.9769,19.009,18.9704,18.9769,155100.0
2008-01-30 13:10:00,29.53,29.63,29.52,29.62,103200.0,18.9833,19.0476,18.9769,19.0411,103200.0
2008-01-30 13:15:00,29.61,29.62,29.55,29.57,52000.0,19.0347,19.0411,18.9961,19.009,52000.0
2008-01-30 13:20:00,29.57,29.57,29.53,29.55,49300.0,19.009,19.009,18.9833,18.9961,49300.0
2008-01-30 13:25:00,29.55,29.61,29.55,29.58,98000.0,18.9961,19.0347,18.9961,19.0154,98000.0
2008-01-30 13:30:00,29.58,29.58,29.55,29.55,36700.0,19.0154,19.0154,18.9961,18.9961,36700.0
2008-01-30 13:35:00,29.55,29.55,29.53,29.53,116900.0,18.9961,18.9961,18.9833,18.9833,116900.0
2008-01-30 13:40:00,29.55,29.55,29.51,29.55,109900.0,18.9961,18.9961,18.9704,18.9961,109900.0
2008-01-30 13:45:00,29.55,29.56,29.52,29.54,190100.0,18.9961,19.0026,18.9769,18.9897,190100.0
2008-01-30 13:50:00,29.53,29.6,29.52,29.55,73600.0,18.9833,19.0283,18.9769,18.9961,73600.0
2008-01-30 13:55:00,29.55,29.56,29.44,29.5,121400.0,18.9961,19.0026,18.9254,18.964,121400.0
2008-01-30 14:00:00,29.49,29.53,29.43,29.52,237400.0,18.9576,18.9833,18.919,18.9769,237400.0
2008-01-30 14:05:00,29.51,29.53,29.45,29.49,203200.0,18.9704,18.9833,18.9319,18.9576,203200.0
2008-01-30 14:10:00,29.49,29.92,29.44,29.6,257700.0,18.9576,19.234,18.9254,19.0283,257700.0
2008-01-30 14:15:00,29.65,29.97,29.62,29.97,619500.0,19.0604,19.2661,19.0411,19.2661,619500.0
2008-01-30 14:20:00,29.97,29.98,29.66,29.77,684800.0,19.2661,19.2726,19.0669,19.1376,684800.0
2008-01-30 14:25:00,29.77,29.98,29.66,29.93,771500.0,19.1376,19.2726,19.0669,19.2404,771500.0
2008-01-30 14:30:00,29.92,29.98,29.26,29.37,804600.0,19.234,19.2726,18.8097,18.8804,804600.0
2008-01-30 14:35:00,29.37,29.62,29.3,29.61,592900.0,18.8804,19.0411,18.8354,19.0347,592900.0
2008-01-30 14:40:00,29.61,29.66,29.54,29.59,414100.0,19.0347,19.0669,18.9897,19.0219,414100.0
2008-01-30 14:45:00,29.58,29.77,29.49,29.71,339400.0,19.0154,19.1376,18.9576,19.099,339400.0
2008-01-30 14:50:00,29.71,29.85,29.69,29.84,398300.0,19.099,19.189,19.0861,19.1826,398300.0
2008-01-30 14:55:00,29.84,29.95,29.82,29.95,465200.0,19.1826,19.2533,19.1697,19.2533,465200.0
2008-01-30 15:00:00,29.94,30.12,29.94,30.12,606200.0,19.2469,19.3626,19.2469,19.3626,606200.0
2008-01-30 15:05:00,30.11,30.2,30.05,30.07,510300.0,19.3561,19.414,19.3176,19.3304,510300.0
2008-01-30 15:10:00,30.07,30.11,29.94,30.0,476600.0,19.3304,19.3561,19.2469,19.2854,476600.0
2008-01-30 15:15:00,30.0,30.01,29.81,29.81,534200.0,19.2854,19.2919,19.1633,19.1633,534200.0
2008-01-30 15:20:00,29.82,29.9,29.77,29.77,378200.0,19.1697,19.2211,19.1376,19.1376,378200.0
2008-01-30 15:25:00,29.76,29.94,29.74,29.88,288500.0,19.1311,19.2469,19.1183,19.2083,288500.0
2008-01-30 15:30:00,29.89,29.95,29.82,29.83,315700.0,19.2147,19.2533,19.1697,19.1761,315700.0
2008-01-30 15:35:00,29.83,29.83,29.66,29.71,487000.0,19.1761,19.1761,19.0669,19.099,487000.0
2008-01-30 15:40:00,29.71,29.79,29.61,29.61,503400.0,19.099,19.1504,19.0347,19.0347,503400.0
2008-01-30 15:45:00,29.61,29.63,29.51,29.6,632500.0,19.0347,19.0476,18.9704,19.0283,632500.0
2008-01-30 15:50:00,29.6,29.63,29.43,29.43,799300.0,19.0283,19.0476,18.919,18.919,799300.0
2008-01-30 15:55:00,29.44,29.53,29.25,29.34,1329100.0,18.9254,18.9833,18.8033,18.8611,1329100.0
2008-01-31 09:30:00,28.98,29.56,28.82,29.37,708700.0,18.6297,19.0026,18.5269,18.8804,708700.0
2008-01-31 09:35:00,29.37,29.43,29.12,29.14,394400.0,18.8804,18.919,18.7197,18.7326,394400.0
2008-01-31 09:40:00,29.14,29.35,29.14,29.25,427500.0,18.7326,18.8676,18.7326,18.8033,427500.0
2008-01-31 09:45:00,29.25,29.71,29.25,29.63,487200.0,18.8033,19.099,18.8033,19.0476,487200.0
2008-01-31 09:50:00,29.63,29.74,29.52,29.7,550100.0,19.0476,19.1183,18.9769,19.0926,550100.0
2008-01-31 09:55:00,29.7,29.99,29.6,29.97,387600.0,19.0926,19.279,19.0283,19.2661,387600.0
2008-01-31 10:00:00,29.97,30.05,29.56,29.62,667400.0,19.2661,19.3176,19.0026,19.0411,667400.0
2008-01-31 10:05:00,29.62,29.66,29.38,29.56,562300.0,19.0411,19.0669,18.8869,19.0026,562300.0
2008-01-31 10:10:00,29.56,29.78,29.55,29.68,455600.0,19.0026,19.144,18.9961,19.0797,455600.0
2008-01-31 10:15:00,29.68,29.7,29.62,29.67,410800.0,19.0797,19.0926,19.0411,19.0733,410800.0
2008-01-31 10:20:00,29.67,29.68,29.53,29.57,368600.0,19.0733,19.0797,18.9833,19.009,368600.0
2008-01-31 10:25:00,29.57,29.8,29.57,29.78,382600.0,19.009,19.1569,19.009,19.144,382600.0
2008-01-31 10:30:00,29.78,29.79,29.5,29.73,324500.0,19.144,19.1504,18.964,19.1119,324500.0
2008-01-31 10:35:00,29.73,29.75,29.63,29.73,206100.0,19.1119,19.1247,19.0476,19.1119,206100.0
2008-01-31 10:40:00,29.73,29.8,29.68,29.7,166300.0,19.1119,19.1569,19.0797,19.0926,166300.0
2008-01-31 10:45:00,29.69,29.82,29.69,29.81,244000.0,19.0861,19.1697,19.0861,19.1633,244000.0
2008-01-31 10:50:00,29.81,30.05,29.76,30.05,437300.0,19.1633,19.3176,19.1311,19.3176,437300.0
2008-01-31 10:55:00,30.04,30.28,29.6,30.26,412600.0,19.3111,19.4654,19.0283,19.4526,412600.0
2008-01-31 11:00:00,30.25,30.29,30.21,30.27,755300.0,19.4461,19.4719,19.4204,19.459,755300.0
2008-01-31 11:05:00,30.28,30.28,30.12,30.14,348000.0,19.4654,19.4654,19.3626,19.3754,348000.0
2008-01-31 11:10:00,30.14,30.16,29.79,30.05,270900.0,19.3754,19.3883,19.1504,19.3176,270900.0
2008-01-31 11:15:00,30.05,30.15,30.04,30.15,177500.0,19.3176,19.3819,19.3111,19.3819,177500.0
2008-01-31 11:20:00,30.14,30.38,30.14,30.37,210500.0,19.3754,19.5297,19.3754,19.5233,210500.0
2008-01-31 11:25:00,30.37,30.62,30.36,30.55,682800.0,19.5233,19.684,19.5169,19.639,682800.0
2008-01-31 11:30:00,30.55,30.56,30.32,30.39,415800.0,19.639,19.6454,19.4911,19.5361,415800.0
2008-01-31 11:35:00,30.37,30.44,30.35,30.38,153400.0,19.5233,19.5683,19.5104,19.5297,153400.0
2008-01-31 11:40:00,30.39,30.39,30.29,30.33,216400.0,19.5361,19.5361,19.4719,19.4976,216400.0
2008-01-31 11:45:00,30.33,30.49,30.33,30.38,440200.0,19.4976,19.6004,19.4976,19.5297,440200.0
2008-01-31 11:50:00,30.38,30.72,30.3,30.7,460000.0,19.5297,19.7483,19.4783,19.7354,460000.0
2008-01-31 11:55:00,30.7,30.7,29.69,30.38,576900.0,19.7354,19.7354,19.0861,19.5297,576900.0
2008-01-31 12:00:00,30.37,30.47,30.37,30.44,197700.0,19.5233,19.5876,19.5233,19.5683,197700.0
2008-01-31 12:05:00,30.45,30.45,30.4,30.43,196400.0,19.5747,19.5747,19.5426,19.5618,196400.0
2008-01-31 12:10:00,30.43,30.6,30.41,30.55,238800.0,19.5618,19.6711,19.549,19.639,238800.0
2008-01-31 12:15:00,30.55,30.61,30.52,30.59,211200.0,19.639,19.6776,19.6197,19.6647,211200.0
2008-01-31 12:20:00,30.59,30.63,30.55,30.58,148300.0,19.6647,19.6904,19.639,19.6583,148300.0
2008-01-31 12:25:00,30.58,30.62,30.36,30.42,372800.0,19.6583,19.684,19.5169,19.5554,372800.0
2008-01-31 12:30:00,30.43,30.48,30.39,30.42,190400.0,19.5618,19.594,19.5361,19.5554,190400.0
2008-01-31 12:35:00,30.42,30.42,30.31,30.38,168800.0,19.5554,19.5554,19.4847,19.5297,168800.0
2008-01-31 12:40:00,30.38,30.43,30.37,30.37,213100.0,19.5297,19.5618,19.5233,19.5233,213100.0
2008-01-31 12:45:00,30.37,30.38,30.33,30.36,166500.0,19.5233,19.5297,19.4976,19.5169,166500.0
2008-01-31 12:50:00,30.35,30.36,30.11,30.11,237000.0,19.5104,19.5169,19.3561,19.3561,237000.0
2008-01-31 12:55:00,30.11,30.22,30.11,30.2,280800.0,19.3561,19.4269,19.3561,19.414,280800.0
2008-01-31 13:00:00,30.2,30.21,30.18,30.19,138400.0,19.414,19.4204,19.4011,19.4076,138400.0
2008-01-31 13:05:00,30.19,30.2,30.15,30.19,163700.0,19.4076,19.414,19.3819,19.4076,163700.0
2008-01-31 13:10:00,30.19,30.34,30.18,30.32,373900.0,19.4076,19.504,19.4011,19.4911,373900.0
2008-01-31 13:15:00,30.31,30.38,30.27,30.28,398600.0,19.4847,19.5297,19.459,19.4654,398600.0
2008-01-31 13:20:00,30.28,30.35,30.22,30.3,175300.0,19.4654,19.5104,19.4269,19.4783,175300.0
2008-01-31 13:25:00,30.3,30.42,30.3,30.39,212500.0,19.4783,19.5554,19.4783,19.5361,212500.0
2008-01-31 13:30:00,30.39,30.46,30.38,30.46,139000.0,19.5361,19.5811,19.5297,19.5811,139000.0
2008-01-31 13:35:00,30.46,30.51,30.45,30.48,244000.0,19.5811,19.6133,19.5747,19.594,244000.0
2008-01-31 13:40:00,30.47,30.56,30.46,30.55,137600.0,19.5876,19.6454,19.5811,19.639,137600.0
2008-01-31 13:45:00,30.56,30.68,30.55,30.68,342300.0,19.6454,19.7226,19.639,19.7226,342300.0
2008-01-31 13:50:00,30.68,30.69,30.47,30.47,440900.0,19.7226,19.729,19.5876,19.5876,440900.0
2008-01-31 13:55:00,30.48,30.51,30.45,30.47,97500.0,19.594,19.6133,19.5747,19.5876,97500.0
2008-01-31 14:00:00,30.46,30.52,30.44,30.49,181700.0,19.5811,19.6197,19.5683,19.6004,181700.0
2008-01-31 14:05:00,30.49,30.53,30.46,30.49,181900.0,19.6004,19.6261,19.5811,19.6004,181900.0
2008-01-31 14:10:00,30.48,30.68,30.48,30.61,647700.0,19.594,19.7226,19.594,19.6776,647700.0
2008-01-31 14:15:00,30.61,30.7,30.57,30.7,308000.0,19.6776,19.7354,19.6518,19.7354,308000.0
2008-01-31 14:20:00,30.69,30.87,30.67,30.8,459300.0,19.729,19.8447,19.7161,19.7997,459300.0
2008-01-31 14:25:00,30.79,30.83,30.73,30.77,392100.0,19.7933,19.819,19.7547,19.7804,392100.0
2008-01-31 14:30:00,30.77,30.85,30.75,30.8,333500.0,19.7804,19.8318,19.7676,19.7997,333500.0
2008-01-31 14:35:00,30.79,30.88,30.66,30.73,304800.0,19.7933,19.8511,19.7097,19.7547,304800.0
2008-01-31 14:40:00,30.73,30.77,30.7,30.76,233900.0,19.7547,19.7804,19.7354,19.774,233900.0
2008-01-31 14:45:00,30.77,30.92,30.76,30.92,272700.0,19.7804,19.8768,19.774,19.8768,272700.0
2008-01-31 14:50:00,30.91,30.93,30.84,30.87,399100.0,19.8704,19.8833,19.8254,19.8447,399100.0
2008-01-31 14:55:00,30.87,31.0,30.86,31.0,497000.0,19.8447,19.9283,19.8383,19.9283,497000.0
2008-01-31 15:00:00,30.99,31.08,30.9,30.93,686900.0,19.9218,19.9797,19.864,19.8833,686900.0
2008-01-31 15:05:00,30.93,30.93,30.71,30.86,796600.0,19.8833,19.8833,19.7418,19.8383,796600.0
2008-01-31 15:10:00,30.86,30.9,30.78,30.87,525800.0,19.8383,19.864,19.7868,19.8447,525800.0
2008-01-31 15:15:00,30.88,30.9,29.69,30.85,608900.0,19.8511,19.864,19.0861,19.8318,608900.0
2008-01-31 15:20:00,30.86,31.08,30.84,31.05,630400.0,19.8383,19.9797,19.8254,19.9604,630400.0
2008-01-31 15:25:00,31.05,31.08,30.97,31.03,459600.0,19.9604,19.9797,19.909,19.9476,459600.0
2008-01-31 15:30:00,31.02,31.03,30.9,30.96,616500.0,19.9411,19.9476,19.864,19.9026,616500.0
2008-01-31 15:35:00,30.96,30.97,30.88,30.91,586400.0,19.9026,19.909,19.8511,19.8704,586400.0
2008-01-31 15:40:00,30.91,31.0,30.8,30.85,738200.0,19.8704,19.9283,19.7997,19.8318,738200.0
2008-01-31 15:45:00,30.85,30.92,30.81,30.84,552700.0,19.8318,19.8768,19.8061,19.8254,552700.0
2008-01-31 15:50:00,30.83,30.87,30.53,30.57,1035600.0,19.819,19.8447,19.6261,19.6518,1035600.0
2008-01-31 15:55:00,30.57,30.67,30.51,30.62,962800.0,19.6518,19.7161,19.6133,19.684,962800.0
2008-02-01 09:30:00,30.3,30.69,30.25,30.36,526400.0,19.4783,19.729,19.4461,19.5169,526400.0
2008-02-01 09:35:00,30.36,30.57,30.33,30.36,445400.0,19.5169,19.6518,19.4976,19.5169,445400.0
2008-02-01 09:40:00,30.36,30.37,30.11,30.24,852000.0,19.5169,19.5233,19.3561,19.4397,852000.0
2008-02-01 09:45:00,30.23,30.52,30.2,30.48,470200.0,19.4333,19.6197,19.414,19.594,470200.0
2008-02-01 09:50:00,30.49,30.51,30.32,30.39,247300.0,19.6004,19.6133,19.4911,19.5361,247300.0
2008-02-01 09:55:00,30.38,30.49,30.3,30.41,265800.0,19.5297,19.6004,19.4783,19.549,265800.0
2008-02-01 10:00:00,30.41,30.65,30.3,30.62,452700.0,19.549,19.7033,19.4783,19.684,452700.0
2008-02-01 10:05:00,30.62,30.65,30.44,30.46,486500.0,19.684,19.7033,19.5683,19.5811,486500.0
2008-02-01 10:10:00,30.46,30.5,30.38,30.43,301500.0,19.5811,19.6068,19.5297,19.5618,301500.0
2008-02-01 10:15:00,30.42,30.49,30.38,30.38,224500.0,19.5554,19.6004,19.5297,19.5297,224500.0
2008-02-01 10:20:00,30.38,30.44,30.2,30.32,332200.0,19.5297,19.5683,19.414,19.4911,332200.0
2008-02-01 10:25:00,30.32,30.35,30.2,30.22,242900.0,19.4911,19.5104,19.414,19.4269,242900.0
2008-02-01 10:30:00,30.22,30.22,30.02,30.12,361700.0,19.4269,19.4269,19.2983,19.3626,361700.0
2008-02-01 10:35:00,30.13,30.2,30.08,30.12,285200.0,19.369,19.414,19.3369,19.3626,285200.0
2008-02-01 10:40:00,30.13,30.19,29.96,29.98,279100.0,19.369,19.4076,19.2597,19.2726,279100.0
2008-02-01 10:45:00,29.99,30.09,29.88,29.97,313000.0,19.279,19.3433,19.2083,19.2661,313000.0
2008-02-01 10:50:00,29.97,30.14,29.95,30.11,198800.0,19.2661,19.3754,19.2533,19.3561,198800.0
2008-02-01 10:55:00,30.11,30.16,30.0,30.12,227400.0,19.3561,19.3883,19.2854,19.3626,227400.0
2008-02-01 11:00:00,30.12,30.12,30.03,30.07,168100.0,19.3626,19.3626,19.3047,19.3304,168100.0
2008-02-01 11:05:00,30.07,30.08,29.94,29.98,169300.0,19.3304,19.3369,19.2469,19.2726,169300.0
2008-02-01 11:10:00,29.97,30.13,29.94,30.1,146300.0,19.2661,19.369,19.2469,19.3497,146300.0
2008-02-01 11:15:00,30.1,30.16,30.05,30.13,120600.0,19.3497,19.3883,19.3176,19.369,120600.0
2008-02-01 11:20:00,30.13,30.19,30.06,30.17,116200.0,19.369,19.4076,19.324,19.3947,116200.0
2008-02-01 11:25:00,30.17,30.24,30.06,30.06,124200.0,19.3947,19.4397,19.324,19.324,124200.0
2008-02-01 11:30:00,30.06,30.18,30.01,30.13,144300.0,19.324,19.4011,19.2919,19.369,144300.0
2008-02-01 11:35:00,30.13,30.25,30.13,30.23,110500.0,19.369,19.4461,19.369,19.4333,110500.0
2008-02-01 11:40:00,30.22,30.26,30.18,30.24,115600.0,19.4269,19.4526,19.4011,19.4397,115600.0
2008-02-01 11:45:00,30.25,30.27,30.17,30.2,80100.0,19.4461,19.459,19.3947,19.414,80100.0
2008-02-01 11:50:00,30.2,30.23,30.11,30.12,59000.0,19.414,19.4333,19.3561,19.3626,59000.0
2008-02-01 11:55:00,30.12,30.18,30.11,30.14,123900.0,19.3626,19.4011,19.3561,19.3754,123900.0
2008-02-01 12:00:00,30.14,30.22,30.08,30.22,92900.0,19.3754,19.4269,19.3369,19.4269,92900.0
2008-02-01 12:05:00,30.21,30.26,30.16,30.16,73800.0,19.4204,19.4526,19.3883,19.3883,73800.0
2008-02-01 12:10:00,30.17,30.2,30.06,30.09,113100.0,19.3947,19.414,19.324,19.3433,113100.0
2008-02-01 12:15:00,30.09,30.23,30.08,30.17,161800.0,19.3433,19.4333,19.3369,19.3947,161800.0
2008-02-01 12:20:00,30.17,30.22,30.07,30.17,117100.0,19.3947,19.4269,19.3304,19.3947,117100.0
2008-02-01 12:25:00,30.16,30.22,30.15,30.15,61300.0,19.3883,19.4269,19.3819,19.3819,61300.0
2008-02-01 12:30:00,30.16,30.19,30.09,30.12,79100.0,19.3883,19.4076,19.3433,19.3626,79100.0
2008-02-01 12:35:00,30.12,30.13,30.05,30.07,106400.0,19.3626,19.369,19.3176,19.3304,106400.0
2008-02-01 12:40:00,30.06,30.13,30.06,30.11,49400.0,19.324,19.369,19.324,19.3561,49400.0
2008-02-01 12:45:00,30.11,30.12,30.0,30.01,79200.0,19.3561,19.3626,19.2854,19.2919,79200.0
2008-02-01 12:50:00,30.01,30.04,29.99,30.03,72500.0,19.2919,19.3111,19.279,19.3047,72500.0
2008-02-01 12:55:00,30.03,30.09,30.02,30.05,96600.0,19.3047,19.3433,19.2983,19.3176,96600.0
2008-02-01 13:00:00,30.05,30.14,30.03,30.11,193400.0,19.3176,19.3754,19.3047,19.3561,193400.0
2008-02-01 13:05:00,30.1,30.17,30.06,30.12,189700.0,19.3497,19.3947,19.324,19.3626,189700.0
2008-02-01 13:10:00,30.13,30.13,30.08,30.12,127200.0,19.369,19.369,19.3369,19.3626,127200.0
2008-02-01 13:15:00,30.12,30.22,30.11,30.14,184200.0,19.3626,19.4269,19.3561,19.3754,184200.0
2008-02-01 13:20:00,30.14,30.23,30.14,30.19,128600.0,19.3754,19.4333,19.3754,19.4076,128600.0
2008-02-01 13:25:00,30.19,30.23,30.16,30.17,71100.0,19.4076,19.4333,19.3883,19.3947,71100.0
2008-02-01 13:30:00,30.17,30.18,30.09,30.12,157800.0,19.3947,19.4011,19.3433,19.3626,157800.0
2008-02-01 13:35:00,30.12,30.14,29.99,30.0,210400.0,19.3626,19.3754,19.279,19.2854,210400.0
2008-02-01 13:40:00,30.0,30.09,30.0,30.07,90500.0,19.2854,19.3433,19.2854,19.3304,90500.0
2008-02-01 13:45:00,30.08,30.15,30.08,30.1,113000.0,19.3369,19.3819,19.3369,19.3497,113000.0
2008-02-01 13:50:00,30.1,30.13,30.09,30.13,105100.0,19.3497,19.369,19.3433,19.369,105100.0
2008-02-01 13:55:00,30.12,30.14,30.01,30.03,112500.0,19.3626,19.3754,19.2919,19.3047,112500.0
2008-02-01 14:00:00,30.03,30.07,30.01,30.02,138500.0,19.3047,19.3304,19.2919,19.2983,138500.0
2008-02-01 14:05:00,30.02,30.09,30.02,30.09,93500.0,19.2983,19.3433,19.2983,19.3433,93500.0
2008-02-01 14:10:00,30.09,30.19,30.08,30.15,155600.0,19.3433,19.4076,19.3369,19.3819,155600.0
2008-02-01 14:15:00,30.15,30.17,30.09,30.14,153900.0,19.3819,19.3947,19.3433,19.3754,153900.0
2008-02-01 14:20:00,30.14,30.2,30.09,30.16,239600.0,19.3754,19.414,19.3433,19.3883,239600.0
2008-02-01 14:25:00,30.15,30.19,30.07,30.17,150700.0,19.3819,19.4076,19.3304,19.3947,150700.0
2008-02-01 14:30:00,30.16,30.28,30.16,30.26,162300.0,19.3883,19.4654,19.3883,19.4526,162300.0
2008-02-01 14:35:00,30.27,30.36,30.23,30.33,206200.0,19.459,19.5169,19.4333,19.4976,206200.0
2008-02-01 14:40:00,30.34,30.36,30.26,30.34,235100.0,19.504,19.5169,19.4526,19.504,235100.0
2008-02-01 14:45:00,30.34,30.37,30.29,30.31,129300.0,19.504,19.5233,19.4719,19.4847,129300.0
2008-02-01 14:50:00,30.32,30.39,30.31,30.36,167700.0,19.4911,19.5361,19.4847,19.5169,167700.0
2008-02-01 14:55:00,30.36,30.39,30.3,30.34,166000.0,19.5169,19.5361,19.4783,19.504,166000.0
2008-02-01 15:00:00,30.34,30.34,30.26,30.32,176800.0,19.504,19.504,19.4526,19.4911,176800.0
2008-02-01 15:05:00,30.32,30.45,30.32,30.38,446700.0,19.4911,19.5747,19.4911,19.5297,446700.0
2008-02-01 15:10:00,30.38,30.43,30.32,30.32,158900.0,19.5297,19.5618,19.4911,19.4911,158900.0
2008-02-01 15:15:00,30.32,30.32,30.18,30.28,241700.0,19.4911,19.4911,19.4011,19.4654,241700.0
2008-02-01 15:20:00,30.29,30.3,30.2,30.24,200800.0,19.4719,19.4783,19.414,19.4397,200800.0
2008-02-01 15:25:00,30.24,30.37,30.24,30.31,149600.0,19.4397,19.5233,19.4397,19.4847,149600.0
2008-02-01 15:30:00,30.31,30.36,30.29,30.33,226400.0,19.4847,19.5169,19.4719,19.4976,226400.0
2008-02-01 15:35:00,30.34,30.39,30.29,30.37,168700.0,19.504,19.5361,19.4719,19.5233,168700.0
2008-02-01 15:40:00,30.37,30.47,30.37,30.41,244300.0,19.5233,19.5876,19.5233,19.549,244300.0
2008-02-01 15:45:00,30.42,30.51,30.34,30.48,445300.0,19.5554,19.6133,19.504,19.594,445300.0
2008-02-01 15:50:00,30.48,30.5,30.43,30.47,349300.0,19.594,19.6068,19.5618,19.5876,349300.0
2008-02-01 15:55:00,30.47,30.48,30.36,30.4,524400.0,19.5876,19.594,19.5169,19.5426,524400.0
2008-02-04 09:30:00,30.45,30.55,30.15,30.19,246100.0,19.5747,19.639,19.3819,19.4076,246100.0
2008-02-04 09:35:00,30.16,30.26,29.9,29.93,187600.0,19.3883,19.4526,19.2211,19.2404,187600.0
2008-02-04 09:40:00,29.93,30.5,29.78,29.78,273400.0,19.2404,19.6068,19.144,19.144,273400.0
2008-02-04 09:45:00,29.8,30.01,29.79,29.81,144600.0,19.1569,19.2919,19.1504,19.1633,144600.0
2008-02-04 09:50:00,29.81,29.93,29.69,29.9,233400.0,19.1633,19.2404,19.0861,19.2211,233400.0
2008-02-04 09:55:00,29.89,29.93,29.84,29.87,137200.0,19.2147,19.2404,19.1826,19.2019,137200.0
2008-02-04 10:00:00,29.88,29.88,29.75,29.75,151700.0,19.2083,19.2083,19.1247,19.1247,151700.0
2008-02-04 10:05:00,29.76,29.82,29.63,29.76,182700.0,19.1311,19.1697,19.0476,19.1311,182700.0
2008-02-04 10:10:00,29.77,29.8,29.67,29.76,117900.0,19.1376,19.1569,19.0733,19.1311,117900.0
2008-02-04 10:15:00,29.76,29.82,29.74,29.77,114000.0,19.1311,19.1697,19.1183,19.1376,114000.0
2008-02-04 10:20:00,29.77,29.78,29.7,29.74,206100.0,19.1376,19.144,19.0926,19.1183,206100.0
2008-02-04 10:25:00,29.74,29.77,29.67,29.69,124900.0,19.1183,19.1376,19.0733,19.0861,124900.0
2008-02-04 10:30:00,29.69,29.7,29.6,29.6,145700.0,19.0861,19.0926,19.0283,19.0283,145700.0
2008-02-04 10:35:00,29.6,29.64,29.52,29.53,182200.0,19.0283,19.054,18.9769,18.9833,182200.0
2008-02-04 10:40:00,29.52,29.68,29.5,29.68,176600.0,18.9769,19.0797,18.964,19.0797,176600.0
2008-02-04 10:45:00,29.68,29.69,29.53,29.55,166400.0,19.0797,19.0861,18.9833,18.9961,166400.0
2008-02-04 10:50:00,29.54,29.61,29.54,29.6,124600.0,18.9897,19.0347,18.9897,19.0283,124600.0
2008-02-04 10:55:00,29.61,29.66,29.52,29.56,127900.0,19.0347,19.0669,18.9769,19.0026,127900.0
2008-02-04 11:00:00,29.55,29.69,29.53,29.59,302000.0,18.9961,19.0861,18.9833,19.0219,302000.0
2008-02-04 11:05:00,29.6,29.6,29.53,29.57,160900.0,19.0283,19.0283,18.9833,19.009,160900.0
2008-02-04 11:10:00,29.57,29.62,29.54,29.62,101600.0,19.009,19.0411,18.9897,19.0411,101600.0
2008-02-04 11:15:00,29.62,29.74,29.61,29.74,122900.0,19.0411,19.1183,19.0347,19.1183,122900.0
2008-02-04 11:20:00,29.74,29.77,29.72,29.77,165300.0,19.1183,19.1376,19.1054,19.1376,165300.0
2008-02-04 11:25:00,29.76,29.85,29.76,29.85,86600.0,19.1311,19.189,19.1311,19.189,86600.0
2008-02-04 11:30:00,29.85,29.89,29.82,29.82,106500.0,19.189,19.2147,19.1697,19.1697,106500.0
2008-02-04 11:35:00,29.82,29.82,29.74,29.74,103700.0,19.1697,19.1697,19.1183,19.1183,103700.0
2008-02-04 11:40:00,29.75,29.75,29.66,29.69,63900.0,19.1247,19.1247,19.0669,19.0861,63900.0
2008-02-04 11:45:00,29.68,29.71,29.65,29.65,72700.0,19.0797,19.099,19.0604,19.0604,72700.0
2008-02-04 11:50:00,29.65,29.68,29.64,29.67,80000.0,19.0604,19.0797,19.054,19.0733,80000.0
2008-02-04 11:55:00,29.67,29.67,29.49,29.55,168700.0,19.0733,19.0733,18.9576,18.9961,168700.0
2008-02-04 12:00:00,29.55,29.59,29.5,29.55,92100.0,18.9961,19.0219,18.964,18.9961,92100.0
2008-02-04 12:05:00,29.54,29.58,29.51,29.54,72300.0,18.9897,19.0154,18.9704,18.9897,72300.0
2008-02-04 12:10:00,29.53,29.58,29.51,29.53,68200.0,18.9833,19.0154,18.9704,18.9833,68200.0
2008-02-04 12:15:00,29.53,29.59,29.52,29.54,50900.0,18.9833,19.0219,18.9769,18.9897,50900.0
2008-02-04 12:20:00,29.53,29.54,29.5,29.5,133800.0,18.9833,18.9897,18.964,18.964,133800.0
2008-02-04 12:25:00,29.5,29.51,29.43,29.46,107100.0,18.964,18.9704,18.919,18.9383,107100.0
2008-02-04 12:30:00,29.46,29.51,29.44,29.5,92100.0,18.9383,18.9704,18.9254,18.964,92100.0
2008-02-04 12:35:00,29.49,29.5,29.38,29.41,122400.0,18.9576,18.964,18.8869,18.9061,122400.0
2008-02-04 12:40:00,29.41,29.41,29.36,29.39,126200.0,18.9061,18.9061,18.874,18.8933,126200.0
2008-02-04 12:45:00,29.39,29.45,29.38,29.41,76400.0,18.8933,18.9319,18.8869,18.9061,76400.0
2008-02-04 12:50:00,29.41,29.46,29.4,29.44,276200.0,18.9061,18.9383,18.8997,18.9254,276200.0
2008-02-04 12:55:00,29.45,29.51,29.44,29.47,158900.0,18.9319,18.9704,18.9254,18.9447,158900.0
2008-02-04 13:00:00,29.47,29.47,29.4,29.4,54100.0,18.9447,18.9447,18.8997,18.8997,54100.0
2008-02-04 13:05:00,29.4,29.41,29.19,29.22,341100.0,18.8997,18.9061,18.7647,18.784,341100.0
2008-02-04 13:10:00,29.22,29.23,29.16,29.22,315200.0,18.784,18.7904,18.7454,18.784,315200.0
2008-02-04 13:15:00,29.21,29.33,29.21,29.32,112600.0,18.7776,18.8547,18.7776,18.8483,112600.0
2008-02-04 13:20:00,29.33,29.35,29.3,29.35,97700.0,18.8547,18.8676,18.8354,18.8676,97700.0
2008-02-04 13:25:00,29.35,29.36,29.28,29.34,129600.0,18.8676,18.874,18.8226,18.8611,129600.0
2008-02-04 13:30:00,29.34,29.37,29.32,29.37,115800.0,18.8611,18.8804,18.8483,18.8804,115800.0
2008-02-04 13:35:00,29.37,29.42,29.35,29.39,137400.0,18.8804,18.9126,18.8676,18.8933,137400.0
2008-02-04 13:40:00,29.4,29.47,29.4,29.46,127300.0,18.8997,18.9447,18.8997,18.9383,127300.0
2008-02-04 13:45:00,29.47,29.51,29.46,29.51,147000.0,18.9447,18.9704,18.9383,18.9704,147000.0
2008-02-04 13:50:00,29.51,29.52,29.47,29.51,160900.0,18.9704,18.9769,18.9447,18.9704,160900.0
2008-02-04 13:55:00,29.5,29.53,29.39,29.4,221200.0,18.964,18.9833,18.8933,18.8997,221200.0
2008-02-04 14:00:00,29.4,29.44,29.33,29.42,200800.0,18.8997,18.9254,18.8547,18.9126,200800.0
2008-02-04 14:05:00,29.42,29.43,29.36,29.37,127800.0,18.9126,18.919,18.874,18.8804,127800.0
2008-02-04 14:10:00,29.36,29.4,29.32,29.35,121500.0,18.874,18.8997,18.8483,18.8676,121500.0
2008-02-04 14:15:00,29.36,29.4,29.34,29.4,53800.0,18.874,18.8997,18.8611,18.8997,53800.0
2008-02-04 14:20:00,29.39,29.42,29.36,29.41,110000.0,18.8933,18.9126,18.874,18.9061,110000.0
2008-02-04 14:25:00,29.41,29.42,29.38,29.38,87100.0,18.9061,18.9126,18.8869,18.8869,87100.0
2008-02-04 14:30:00,29.38,29.38,29.27,29.28,89000.0,18.8869,18.8869,18.8161,18.8226,89000.0
2008-02-04 14:35:00,29.28,29.29,29.19,29.19,111000.0,18.8226,18.829,18.7647,18.7647,111000.0
2008-02-04 14:40:00,29.2,29.23,29.17,29.23,112700.0,18.7711,18.7904,18.7519,18.7904,112700.0
2008-02-04 14:45:00,29.23,29.34,29.21,29.34,136600.0,18.7904,18.8611,18.7776,18.8611,136600.0
2008-02-04 14:50:00,29.35,29.4,29.27,29.31,112100.0,18.8676,18.8997,18.8161,18.8419,112100.0
2008-02-04 14:55:00,29.32,29.37,29.24,29.36,119700.0,18.8483,18.8804,18.7969,18.874,119700.0
2008-02-04 15:00:00,29.36,29.45,29.33,29.44,207900.0,18.874,18.9319,18.8547,18.9254,207900.0
2008-02-04 15:05:00,29.45,29.47,29.41,29.46,224600.0,18.9319,18.9447,18.9061,18.9383,224600.0
2008-02-04 15:10:00,29.45,29.56,29.45,29.54,219000.0,18.9319,19.0026,18.9319,18.9897,219000.0
2008-02-04 15:15:00,29.53,29.58,29.51,29.52,111000.0,18.9833,19.0154,18.9704,18.9769,111000.0
2008-02-04 15:20:00,29.52,29.57,29.43,29.53,216600.0,18.9769,19.009,18.919,18.9833,216600.0
2008-02-04 15:25:00,29.53,29.53,29.44,29.46,178500.0,18.9833,18.9833,18.9254,18.9383,178500.0
2008-02-04 15:30:00,29.47,29.48,29.35,29.38,389500.0,18.9447,18.9511,18.8676,18.8869,389500.0
2008-02-04 15:35:00,29.38,29.41,29.34,29.38,205500.0,18.8869,18.9061,18.8611,18.8869,205500.0
2008-02-04 15:40:00,29.38,29.44,29.37,29.39,365600.0,18.8869,18.9254,18.8804,18.8933,365600.0
2008-02-04 15:45:00,29.4,29.41,29.35,29.37,250700.0,18.8997,18.9061,18.8676,18.8804,250700.0
2008-02-04 15:50:00,29.37,29.42,29.37,29.4,279700.0,18.8804,18.9126,18.8804,18.8997,279700.0
2008-02-04 15:55:00,29.4,29.41,29.31,29.35,523100.0,18.8997,18.9061,18.8419,18.8676,523100.0
2008-02-05 09:30:00,28.89,28.97,28.77,28.88,400300.0,18.5719,18.6233,18.4947,18.5654,400300.0
2008-02-05 09:35:00,28.89,29.01,28.8,28.99,509200.0,18.5719,18.649,18.514,18.6361,509200.0
2008-02-05 09:40:00,29.0,29.08,28.85,28.87,260900.0,18.6426,18.694,18.5462,18.559,260900.0
2008-02-05 09:45:00,28.87,28.92,28.85,28.86,266700.0,18.559,18.5911,18.5462,18.5526,266700.0
2008-02-05 09:50:00,28.86,29.04,28.82,29.03,314200.0,18.5526,18.6683,18.5269,18.6619,314200.0
2008-02-05 09:55:00,29.04,29.35,29.03,29.29,387100.0,18.6683,18.8676,18.6619,18.829,387100.0
2008-02-05 10:00:00,29.3,29.34,29.2,29.25,370300.0,18.8354,18.8611,18.7711,18.8033,370300.0
2008-02-05 10:05:00,29.26,29.3,28.95,29.2,437800.0,18.8097,18.8354,18.6104,18.7711,437800.0
2008-02-05 10:10:00,29.19,29.27,29.04,29.04,196100.0,18.7647,18.8161,18.6683,18.6683,196100.0
2008-02-05 10:15:00,29.05,29.23,29.0,29.11,303500.0,18.6747,18.7904,18.6426,18.7133,303500.0
2008-02-05 10:20:00,29.11,29.26,29.1,29.15,308500.0,18.7133,18.8097,18.7069,18.739,308500.0
2008-02-05 10:25:00,29.15,29.21,29.1,29.2,769600.0,18.739,18.7776,18.7069,18.7711,769600.0
2008-02-05 10:30:00,29.2,29.32,29.12,29.14,351400.0,18.7711,18.8483,18.7197,18.7326,351400.0
2008-02-05 10:35:00,29.14,29.44,29.05,29.38,331600.0,18.7326,18.9254,18.6747,18.8869,331600.0
2008-02-05 10:40:00,29.38,29.43,29.17,29.18,158700.0,18.8869,18.919,18.7519,18.7583,158700.0
2008-02-05 10:45:00,29.17,29.2,29.04,29.05,151600.0,18.7519,18.7711,18.6683,18.6747,151600.0
2008-02-05 10:50:00,29.05,29.12,28.92,29.1,197500.0,18.6747,18.7197,18.5911,18.7069,197500.0
2008-02-05 10:55:00,29.09,29.1,28.94,28.99,129000.0,18.7004,18.7069,18.604,18.6361,129000.0
2008-02-05 11:00:00,28.99,29.0,28.88,28.94,126700.0,18.6361,18.6426,18.5654,18.604,126700.0
2008-02-05 11:05:00,28.94,29.0,28.91,28.92,156200.0,18.604,18.6426,18.5847,18.5911,156200.0
2008-02-05 11:10:00,28.93,28.93,28.86,28.91,122400.0,18.5976,18.5976,18.5526,18.5847,122400.0
2008-02-05 11:15:00,28.91,28.91,28.76,28.77,136200.0,18.5847,18.5847,18.4883,18.4947,136200.0
2008-02-05 11:20:00,28.78,28.88,28.77,28.81,204600.0,18.5012,18.5654,18.4947,18.5204,204600.0
2008-02-05 11:25:00,28.8,28.89,28.8,28.84,134400.0,18.514,18.5719,18.514,18.5397,134400.0
2008-02-05 11:30:00,28.84,28.94,28.81,28.9,209600.0,18.5397,18.604,18.5204,18.5783,209600.0
2008-02-05 11:35:00,28.9,29.14,28.89,29.13,238900.0,18.5783,18.7326,18.5719,18.7261,238900.0
2008-02-05 11:40:00,29.12,29.16,29.03,29.05,146300.0,18.7197,18.7454,18.6619,18.6747,146300.0
2008-02-05 11:45:00,29.07,29.23,29.06,29.14,159300.0,18.6876,18.7904,18.6811,18.7326,159300.0
2008-02-05 11:50:00,29.14,29.19,28.99,29.01,153500.0,18.7326,18.7647,18.6361,18.649,153500.0
2008-02-05 11:55:00,29.01,29.07,29.0,29.04,91000.0,18.649,18.6876,18.6426,18.6683,91000.0
2008-02-05 12:00:00,29.03,29.04,28.91,29.0,116400.0,18.6619,18.6683,18.5847,18.6426,116400.0
2008-02-05 12:05:00,28.99,29.05,28.91,28.95,88900.0,18.6361,18.6747,18.5847,18.6104,88900.0
2008-02-05 12:10:00,28.95,29.0,28.85,28.89,108700.0,18.6104,18.6426,18.5462,18.5719,108700.0
2008-02-05 12:15:00,28.89,28.9,28.83,28.9,115600.0,18.5719,18.5783,18.5333,18.5783,115600.0
2008-02-05 12:20:00,28.9,28.9,28.83,28.83,97100.0,18.5783,18.5783,18.5333,18.5333,97100.0
2008-02-05 12:25:00,28.83,28.88,28.76,28.77,121200.0,18.5333,18.5654,18.4883,18.4947,121200.0
2008-02-05 12:30:00,28.78,28.84,28.76,28.78,141800.0,18.5012,18.5397,18.4883,18.5012,141800.0
2008-02-05 12:35:00,28.79,28.8,28.62,28.7,240800.0,18.5076,18.514,18.3983,18.4497,240800.0
2008-02-05 12:40:00,28.7,28.77,28.68,28.77,90300.0,18.4497,18.4947,18.4369,18.4947,90300.0
2008-02-05 12:45:00,28.76,28.89,28.76,28.82,143200.0,18.4883,18.5719,18.4883,18.5269,143200.0
2008-02-05 12:50:00,28.81,28.85,28.77,28.78,92400.0,18.5204,18.5462,18.4947,18.5012,92400.0
2008-02-05 12:55:00,28.79,28.82,28.74,28.74,75400.0,18.5076,18.5269,18.4754,18.4754,75400.0
2008-02-05 13:00:00,28.74,28.83,28.72,28.73,120500.0,18.4754,18.5333,18.4626,18.469,120500.0
2008-02-05 13:05:00,28.73,28.73,28.6,28.61,128600.0,18.469,18.469,18.3854,18.3919,128600.0
2008-02-05 13:10:00,28.6,28.62,28.53,28.6,207000.0,18.3854,18.3983,18.3404,18.3854,207000.0
2008-02-05 13:15:00,28.61,28.68,28.58,28.67,116900.0,18.3919,18.4369,18.3726,18.4304,116900.0
2008-02-05 13:20:00,28.68,28.75,28.65,28.68,188400.0,18.4369,18.4819,18.4176,18.4369,188400.0
2008-02-05 13:25:00,28.69,28.72,28.66,28.69,122000.0,18.4433,18.4626,18.424,18.4433,122000.0
2008-02-05 13:30:00,28.68,28.7,28.57,28.58,100000.0,18.4369,18.4497,18.3662,18.3726,100000.0
2008-02-05 13:35:00,28.58,28.59,28.5,28.56,279700.0,18.3726,18.379,18.3212,18.3597,279700.0
2008-02-05 13:40:00,28.55,28.61,28.53,28.54,179000.0,18.3533,18.3919,18.3404,18.3469,179000.0
2008-02-05 13:45:00,28.54,28.59,28.46,28.47,177000.0,18.3469,18.379,18.2954,18.3019,177000.0
2008-02-05 13:50:00,28.47,28.52,28.45,28.52,135400.0,18.3019,18.334,18.289,18.334,135400.0
2008-02-05 13:55:00,28.53,28.53,28.44,28.48,103500.0,18.3404,18.3404,18.2826,18.3083,103500.0
2008-02-05 14:00:00,28.48,28.49,28.38,28.39,253500.0,18.3083,18.3147,18.244,18.2504,253500.0
2008-02-05 14:05:00,28.39,28.53,28.37,28.51,255900.0,18.2504,18.3404,18.2376,18.3276,255900.0
2008-02-05 14:10:00,28.5,28.52,28.48,28.5,214200.0,18.3212,18.334,18.3083,18.3212,214200.0
2008-02-05 14:15:00,28.49,28.5,28.39,28.49,233200.0,18.3147,18.3212,18.2504,18.3147,233200.0
2008-02-05 14:20:00,28.49,28.53,28.45,28.51,184700.0,18.3147,18.3404,18.289,18.3276,184700.0
2008-02-05 14:25:00,28.52,28.56,28.47,28.47,105800.0,18.334,18.3597,18.3019,18.3019,105800.0
2008-02-05 14:30:00,28.48,28.53,28.46,28.53,206300.0,18.3083,18.3404,18.2954,18.3404,206300.0
2008-02-05 14:35:00,28.53,28.64,28.49,28.64,329100.0,18.3404,18.4112,18.3147,18.4112,329100.0
2008-02-05 14:40:00,28.63,28.66,28.53,28.53,235900.0,18.4047,18.424,18.3404,18.3404,235900.0
2008-02-05 14:45:00,28.54,28.54,28.39,28.45,205600.0,18.3469,18.3469,18.2504,18.289,205600.0
2008-02-05 14:50:00,28.45,28.46,28.36,28.39,170000.0,18.289,18.2954,18.2312,18.2504,170000.0
2008-02-05 14:55:00,28.4,28.41,28.35,28.35,143500.0,18.2569,18.2633,18.2247,18.2247,143500.0
2008-02-05 15:00:00,28.35,28.36,28.23,28.27,403500.0,18.2247,18.2312,18.1476,18.1733,403500.0
2008-02-05 15:05:00,28.27,28.27,28.2,28.2,344000.0,18.1733,18.1733,18.1283,18.1283,344000.0
2008-02-05 15:10:00,28.2,28.21,28.1,28.13,497300.0,18.1283,18.1347,18.064,18.0833,497300.0
2008-02-05 15:15:00,28.13,28.16,28.11,28.13,335200.0,18.0833,18.1026,18.0704,18.0833,335200.0
2008-02-05 15:20:00,28.14,28.16,28.05,28.05,474100.0,18.0897,18.1026,18.0319,18.0319,474100.0
2008-02-05 15:25:00,28.05,28.07,27.95,28.01,535000.0,18.0319,18.0447,17.9676,18.0062,535000.0
2008-02-05 15:30:00,28.02,28.15,28.01,28.13,489100.0,18.0126,18.0962,18.0062,18.0833,489100.0
2008-02-05 15:35:00,28.13,28.28,28.13,28.2,558700.0,18.0833,18.1797,18.0833,18.1283,558700.0
2008-02-05 15:40:00,28.2,28.2,27.98,27.98,586700.0,18.1283,18.1283,17.9869,17.9869,586700.0
2008-02-05 15:45:00,27.98,28.01,27.85,27.87,693400.0,17.9869,18.0062,17.9033,17.9162,693400.0
2008-02-05 15:50:00,27.87,27.96,27.86,27.94,691800.0,17.9162,17.974,17.9097,17.9612,691800.0
2008-02-05 15:55:00,27.94,28.02,27.93,28.0,906300.0,17.9612,18.0126,17.9547,17.9997,906300.0
2008-02-06 09:30:00,28.24,28.35,28.13,28.28,266000.0,18.154,18.2247,18.0833,18.1797,266000.0
2008-02-06 09:35:00,28.3,28.32,28.12,28.14,229600.0,18.1926,18.2054,18.0769,18.0897,229600.0
2008-02-06 09:40:00,28.14,28.15,28.0,28.06,367900.0,18.0897,18.0962,17.9997,18.0383,367900.0
2008-02-06 09:45:00,28.06,28.15,28.04,28.07,287600.0,18.0383,18.0962,18.0254,18.0447,287600.0
2008-02-06 09:50:00,28.08,28.28,28.07,28.09,203200.0,18.0512,18.1797,18.0447,18.0576,203200.0
2008-02-06 09:55:00,28.09,28.11,28.01,28.06,247600.0,18.0576,18.0704,18.0062,18.0383,247600.0
2008-02-06 10:00:00,28.07,28.2,28.07,28.13,691800.0,18.0447,18.1283,18.0447,18.0833,691800.0
2008-02-06 10:05:00,28.13,28.25,28.12,28.2,365700.0,18.0833,18.1604,18.0769,18.1283,365700.0
2008-02-06 10:10:00,28.2,28.34,28.19,28.28,305900.0,18.1283,18.2183,18.1219,18.1797,305900.0
2008-02-06 10:15:00,28.28,28.3,28.18,28.24,174000.0,18.1797,18.1926,18.1154,18.154,174000.0
2008-02-06 10:20:00,28.24,28.27,28.18,28.22,195100.0,18.154,18.1733,18.1154,18.1412,195100.0
2008-02-06 10:25:00,28.22,28.23,28.16,28.19,106100.0,18.1412,18.1476,18.1026,18.1219,106100.0
2008-02-06 10:30:00,28.18,28.3,28.18,28.3,295800.0,18.1154,18.1926,18.1154,18.1926,295800.0
2008-02-06 10:35:00,28.3,28.43,28.23,28.35,518900.0,18.1926,18.2762,18.1476,18.2247,518900.0
2008-02-06 10:40:00,28.35,28.61,28.1,28.51,417300.0,18.2247,18.3919,18.064,18.3276,417300.0
2008-02-06 10:45:00,28.51,28.58,28.42,28.42,205900.0,18.3276,18.3726,18.2697,18.2697,205900.0
2008-02-06 10:50:00,28.42,28.44,28.28,28.29,161300.0,18.2697,18.2826,18.1797,18.1862,161300.0
2008-02-06 10:55:00,28.28,28.33,28.25,28.28,189700.0,18.1797,18.2119,18.1604,18.1797,189700.0
2008-02-06 11:00:00,28.29,28.49,28.21,28.49,232500.0,18.1862,18.3147,18.1347,18.3147,232500.0
2008-02-06 11:05:00,28.49,28.52,28.43,28.49,305000.0,18.3147,18.334,18.2762,18.3147,305000.0
2008-02-06 11:10:00,28.49,28.5,28.39,28.41,84200.0,18.3147,18.3212,18.2504,18.2633,84200.0
2008-02-06 11:15:00,28.41,28.48,28.38,28.41,141600.0,18.2633,18.3083,18.244,18.2633,141600.0
2008-02-06 11:20:00,28.41,28.5,28.41,28.48,98100.0,18.2633,18.3212,18.2633,18.3083,98100.0
2008-02-06 11:25:00,28.47,28.51,28.46,28.49,161100.0,18.3019,18.3276,18.2954,18.3147,161100.0
2008-02-06 11:30:00,28.5,28.51,28.45,28.47,79000.0,18.3212,18.3276,18.289,18.3019,79000.0
2008-02-06 11:35:00,28.48,28.48,28.41,28.42,84100.0,18.3083,18.3083,18.2633,18.2697,84100.0
2008-02-06 11:40:00,28.41,28.42,28.38,28.41,108100.0,18.2633,18.2697,18.244,18.2633,108100.0
2008-02-06 11:45:00,28.41,28.45,28.4,28.42,485400.0,18.2633,18.289,18.2569,18.2697,485400.0
2008-02-06 11:50:00,28.41,28.42,28.4,28.41,57300.0,18.2633,18.2697,18.2569,18.2633,57300.0
2008-02-06 11:55:00,28.41,28.48,28.4,28.48,164500.0,18.2633,18.3083,18.2569,18.3083,164500.0
2008-02-06 12:00:00,28.48,28.61,28.48,28.61,363500.0,18.3083,18.3919,18.3083,18.3919,363500.0
2008-02-06 12:05:00,28.6,28.71,28.6,28.68,434300.0,18.3854,18.4562,18.3854,18.4369,434300.0
2008-02-06 12:10:00,28.68,28.71,28.62,28.7,437000.0,18.4369,18.4562,18.3983,18.4497,437000.0
2008-02-06 12:15:00,28.7,28.71,28.66,28.67,244600.0,18.4497,18.4562,18.424,18.4304,244600.0
2008-02-06 12:20:00,28.67,28.68,28.64,28.66,241600.0,18.4304,18.4369,18.4112,18.424,241600.0
2008-02-06 12:25:00,28.65,28.66,28.62,28.66,286500.0,18.4176,18.424,18.3983,18.424,286500.0
2008-02-06 12:30:00,28.66,28.74,28.66,28.72,298700.0,18.424,18.4754,18.424,18.4626,298700.0
2008-02-06 12:35:00,28.71,28.72,28.68,28.7,261300.0,18.4562,18.4626,18.4369,18.4497,261300.0
2008-02-06 12:40:00,28.7,28.71,28.69,28.71,138200.0,18.4497,18.4562,18.4433,18.4562,138200.0
2008-02-06 12:45:00,28.7,28.71,28.63,28.66,313300.0,18.4497,18.4562,18.4047,18.424,313300.0
2008-02-06 12:50:00,28.65,28.66,28.63,28.66,124000.0,18.4176,18.424,18.4047,18.424,124000.0
2008-02-06 12:55:00,28.65,28.67,28.64,28.67,235100.0,18.4176,18.4304,18.4112,18.4304,235100.0
2008-02-06 13:00:00,28.68,28.79,28.65,28.78,289200.0,18.4369,18.5076,18.4176,18.5012,289200.0
2008-02-06 13:05:00,28.78,28.97,28.77,28.94,447300.0,18.5012,18.6233,18.4947,18.604,447300.0
2008-02-06 13:10:00,28.94,28.96,28.61,28.63,256700.0,18.604,18.6169,18.3919,18.4047,256700.0
2008-02-06 13:15:00,28.62,28.65,28.54,28.57,147600.0,18.3983,18.4176,18.3469,18.3662,147600.0
2008-02-06 13:20:00,28.57,28.63,28.57,28.61,85500.0,18.3662,18.4047,18.3662,18.3919,85500.0
2008-02-06 13:25:00,28.61,28.61,28.57,28.58,77800.0,18.3919,18.3919,18.3662,18.3726,77800.0
2008-02-06 13:30:00,28.59,28.6,28.5,28.51,99700.0,18.379,18.3854,18.3212,18.3276,99700.0
2008-02-06 13:35:00,28.5,28.5,28.36,28.41,508000.0,18.3212,18.3212,18.2312,18.2633,508000.0
2008-02-06 13:40:00,28.41,28.41,28.25,28.3,480500.0,18.2633,18.2633,18.1604,18.1926,480500.0
2008-02-06 13:45:00,28.3,28.45,28.29,28.38,128100.0,18.1926,18.289,18.1862,18.244,128100.0
2008-02-06 13:50:00,28.38,28.44,28.31,28.32,112300.0,18.244,18.2826,18.199,18.2054,112300.0
2008-02-06 13:55:00,28.31,28.34,28.17,28.18,132200.0,18.199,18.2183,18.109,18.1154,132200.0
2008-02-06 14:00:00,28.18,28.24,28.16,28.23,228900.0,18.1154,18.154,18.1026,18.1476,228900.0
2008-02-06 14:05:00,28.23,28.24,28.13,28.16,135100.0,18.1476,18.154,18.0833,18.1026,135100.0
2008-02-06 14:10:00,28.16,28.18,27.96,28.01,274700.0,18.1026,18.1154,17.974,18.0062,274700.0
2008-02-06 14:15:00,28.01,28.18,27.96,27.99,508500.0,18.0062,18.1154,17.974,17.9933,508500.0
2008-02-06 14:20:00,27.99,28.03,27.86,27.9,372300.0,17.9933,18.019,17.9097,17.9354,372300.0
2008-02-06 14:25:00,27.9,28.0,27.89,27.95,159600.0,17.9354,17.9997,17.929,17.9676,159600.0
2008-02-06 14:30:00,27.95,27.96,27.86,27.89,155700.0,17.9676,17.974,17.9097,17.929,155700.0
2008-02-06 14:35:00,27.89,27.97,27.89,27.97,199000.0,17.929,17.9804,17.929,17.9804,199000.0
2008-02-06 14:40:00,27.97,28.01,27.95,28.0,164400.0,17.9804,18.0062,17.9676,17.9997,164400.0
2008-02-06 14:45:00,27.99,28.03,27.97,28.0,118100.0,17.9933,18.019,17.9804,17.9997,118100.0
2008-02-06 14:50:00,28.0,28.0,27.87,27.92,265200.0,17.9997,17.9997,17.9162,17.9483,265200.0
2008-02-06 14:55:00,27.92,28.03,27.92,27.94,150300.0,17.9483,18.019,17.9483,17.9612,150300.0
2008-02-06 15:00:00,27.94,27.97,27.88,27.94,353500.0,17.9612,17.9804,17.9226,17.9612,353500.0
2008-02-06 15:05:00,27.95,27.97,27.93,27.97,217800.0,17.9676,17.9804,17.9547,17.9804,217800.0
2008-02-06 15:10:00,27.96,27.96,27.87,27.87,212400.0,17.974,17.974,17.9162,17.9162,212400.0
2008-02-06 15:15:00,27.87,27.88,27.71,27.76,548200.0,17.9162,17.9226,17.8133,17.8454,548200.0
2008-02-06 15:20:00,27.76,27.8,27.72,27.75,337900.0,17.8454,17.8712,17.8197,17.839,337900.0
2008-02-06 15:25:00,27.75,27.76,27.72,27.75,529900.0,17.839,17.8454,17.8197,17.839,529900.0
2008-02-06 15:30:00,27.75,27.75,27.65,27.67,372000.0,17.839,17.839,17.7747,17.7876,372000.0
2008-02-06 15:35:00,27.67,27.73,27.64,27.69,679300.0,17.7876,17.8262,17.7683,17.8004,679300.0
2008-02-06 15:40:00,27.69,27.75,27.65,27.67,581100.0,17.8004,17.839,17.7747,17.7876,581100.0
2008-02-06 15:45:00,27.67,27.7,27.63,27.64,643800.0,17.7876,17.8069,17.7619,17.7683,643800.0
2008-02-06 15:50:00,27.64,27.67,27.59,27.64,648500.0,17.7683,17.7876,17.7362,17.7683,648500.0
2008-02-06 15:55:00,27.66,27.68,27.59,27.64,874100.0,17.7812,17.794,17.7362,17.7683,874100.0
2008-02-07 09:30:00,27.55,28.33,27.52,28.33,647400.0,17.7104,18.2119,17.6912,18.2119,647400.0
2008-02-07 09:35:00,28.32,28.84,28.0,28.51,669800.0,18.2054,18.5397,17.9997,18.3276,669800.0
2008-02-07 09:40:00,28.51,28.54,28.07,28.15,455400.0,18.3276,18.3469,18.0447,18.0962,455400.0
2008-02-07 09:45:00,28.13,28.13,27.92,28.06,441400.0,18.0833,18.0833,17.9483,18.0383,441400.0
2008-02-07 09:50:00,28.05,28.27,27.97,27.97,453600.0,18.0319,18.1733,17.9804,17.9804,453600.0
2008-02-07 09:55:00,27.98,28.2,27.97,28.14,296300.0,17.9869,18.1283,17.9804,18.0897,296300.0
2008-02-07 10:00:00,28.14,28.25,28.13,28.25,414900.0,18.0897,18.1604,18.0833,18.1604,414900.0
2008-02-07 10:05:00,28.25,28.55,28.24,28.55,740900.0,18.1604,18.3533,18.154,18.3533,740900.0
2008-02-07 10:10:00,28.55,28.65,28.47,28.6,670400.0,18.3533,18.4176,18.3019,18.3854,670400.0
2008-02-07 10:15:00,28.6,28.85,28.55,28.78,742600.0,18.3854,18.5462,18.3533,18.5012,742600.0
2008-02-07 10:20:00,28.78,28.9,28.53,28.57,518700.0,18.5012,18.5783,18.3404,18.3662,518700.0
2008-02-07 10:25:00,28.56,28.67,28.52,28.59,190800.0,18.3597,18.4304,18.334,18.379,190800.0
2008-02-07 10:30:00,28.59,28.62,28.45,28.61,338400.0,18.379,18.3983,18.289,18.3919,338400.0
2008-02-07 10:35:00,28.62,28.65,28.35,28.35,316800.0,18.3983,18.4176,18.2247,18.2247,316800.0
2008-02-07 10:40:00,28.36,28.45,28.29,28.45,191700.0,18.2312,18.289,18.1862,18.289,191700.0
2008-02-07 10:45:00,28.45,28.47,28.31,28.47,138100.0,18.289,18.3019,18.199,18.3019,138100.0
2008-02-07 10:50:00,28.47,28.5,28.43,28.48,139000.0,18.3019,18.3212,18.2762,18.3083,139000.0
2008-02-07 10:55:00,28.49,28.58,28.41,28.55,153100.0,18.3147,18.3726,18.2633,18.3533,153100.0
2008-02-07 11:00:00,28.55,28.65,28.52,28.53,208500.0,18.3533,18.4176,18.334,18.3404,208500.0
2008-02-07 11:05:00,28.52,28.54,28.33,28.35,127600.0,18.334,18.3469,18.2119,18.2247,127600.0
2008-02-07 11:10:00,28.35,28.39,28.31,28.35,147400.0,18.2247,18.2504,18.199,18.2247,147400.0
2008-02-07 11:15:00,28.35,28.4,28.29,28.29,230900.0,18.2247,18.2569,18.1862,18.1862,230900.0
2008-02-07 11:20:00,28.3,28.48,28.29,28.41,130100.0,18.1926,18.3083,18.1862,18.2633,130100.0
2008-02-07 11:25:00,28.41,28.41,28.26,28.28,115200.0,18.2633,18.2633,18.1669,18.1797,115200.0
2008-02-07 11:30:00,28.28,28.4,28.27,28.4,84500.0,18.1797,18.2569,18.1733,18.2569,84500.0
2008-02-07 11:35:00,28.4,28.44,28.25,28.38,134200.0,18.2569,18.2826,18.1604,18.244,134200.0
2008-02-07 11:40:00,28.38,28.51,28.37,28.5,141800.0,18.244,18.3276,18.2376,18.3212,141800.0
2008-02-07 11:45:00,28.5,28.53,28.42,28.52,159000.0,18.3212,18.3404,18.2697,18.334,159000.0
2008-02-07 11:50:00,28.52,28.53,28.44,28.52,124300.0,18.334,18.3404,18.2826,18.334,124300.0
2008-02-07 11:55:00,28.53,28.53,28.46,28.46,80200.0,18.3404,18.3404,18.2954,18.2954,80200.0
2008-02-07 12:00:00,28.46,28.49,28.35,28.38,80900.0,18.2954,18.3147,18.2247,18.244,80900.0
2008-02-07 12:05:00,28.38,28.6,28.34,28.35,120100.0,18.244,18.3854,18.2183,18.2247,120100.0
2008-02-07 12:10:00,28.35,28.44,28.35,28.42,125400.0,18.2247,18.2826,18.2247,18.2697,125400.0
2008-02-07 12:15:00,28.42,28.44,28.41,28.43,52200.0,18.2697,18.2826,18.2633,18.2762,52200.0
2008-02-07 12:20:00,28.43,28.5,28.43,28.45,72600.0,18.2762,18.3212,18.2762,18.289,72600.0
2008-02-07 12:25:00,28.46,28.51,28.44,28.51,91600.0,18.2954,18.3276,18.2826,18.3276,91600.0
2008-02-07 12:30:00,28.51,28.79,28.51,28.78,195300.0,18.3276,18.5076,18.3276,18.5012,195300.0
2008-02-07 12:35:00,28.79,28.8,28.66,28.69,211800.0,18.5076,18.514,18.424,18.4433,211800.0
2008-02-07 12:40:00,28.69,28.71,28.62,28.69,149200.0,18.4433,18.4562,18.3983,18.4433,149200.0
2008-02-07 12:45:00,28.69,28.84,28.68,28.82,280600.0,18.4433,18.5397,18.4369,18.5269,280600.0
2008-02-07 12:50:00,28.82,28.93,28.79,28.92,219200.0,18.5269,18.5976,18.5076,18.5911,219200.0
2008-02-07 12:55:00,28.92,28.92,28.8,28.9,116000.0,18.5911,18.5911,18.514,18.5783,116000.0
2008-02-07 13:00:00,28.9,28.9,28.75,28.77,119400.0,18.5783,18.5783,18.4819,18.4947,119400.0
2008-02-07 13:05:00,28.77,28.77,28.62,28.76,146200.0,18.4947,18.4947,18.3983,18.4883,146200.0
2008-02-07 13:10:00,28.76,28.76,28.64,28.65,67400.0,18.4883,18.4883,18.4112,18.4176,67400.0
2008-02-07 13:15:00,28.65,28.65,28.6,28.61,50900.0,18.4176,18.4176,18.3854,18.3919,50900.0
2008-02-07 13:20:00,28.61,28.71,28.6,28.69,60900.0,18.3919,18.4562,18.3854,18.4433,60900.0
2008-02-07 13:25:00,28.69,28.88,28.69,28.78,139700.0,18.4433,18.5654,18.4433,18.5012,139700.0
2008-02-07 13:30:00,28.78,28.84,28.7,28.73,189000.0,18.5012,18.5397,18.4497,18.469,189000.0
2008-02-07 13:35:00,28.73,28.73,28.63,28.67,86700.0,18.469,18.469,18.4047,18.4304,86700.0
2008-02-07 13:40:00,28.68,28.79,28.68,28.77,151700.0,18.4369,18.5076,18.4369,18.4947,151700.0
2008-02-07 13:45:00,28.77,28.9,28.76,28.88,181800.0,18.4947,18.5783,18.4883,18.5654,181800.0
2008-02-07 13:50:00,28.88,28.94,28.87,28.93,162000.0,18.5654,18.604,18.559,18.5976,162000.0
2008-02-07 13:55:00,28.93,29.09,28.86,29.08,268800.0,18.5976,18.7004,18.5526,18.694,268800.0
2008-02-07 14:00:00,29.08,29.17,28.92,28.94,473200.0,18.694,18.7519,18.5911,18.604,473200.0
2008-02-07 14:05:00,28.93,28.97,28.89,28.94,222000.0,18.5976,18.6233,18.5719,18.604,222000.0
2008-02-07 14:10:00,28.95,28.95,28.7,28.71,187400.0,18.6104,18.6104,18.4497,18.4562,187400.0
2008-02-07 14:15:00,28.71,28.72,28.54,28.6,352100.0,18.4562,18.4626,18.3469,18.3854,352100.0
2008-02-07 14:20:00,28.6,28.64,28.46,28.6,297900.0,18.3854,18.4112,18.2954,18.3854,297900.0
2008-02-07 14:25:00,28.61,28.71,28.6,28.62,183200.0,18.3919,18.4562,18.3854,18.3983,183200.0
2008-02-07 14:30:00,28.62,28.65,28.44,28.45,239700.0,18.3983,18.4176,18.2826,18.289,239700.0
2008-02-07 14:35:00,28.45,28.51,28.28,28.35,269300.0,18.289,18.3276,18.1797,18.2247,269300.0
2008-02-07 14:40:00,28.35,28.41,28.31,28.36,229100.0,18.2247,18.2633,18.199,18.2312,229100.0
2008-02-07 14:45:00,28.36,28.48,28.3,28.47,242900.0,18.2312,18.3083,18.1926,18.3019,242900.0
2008-02-07 14:50:00,28.47,28.48,28.37,28.43,189000.0,18.3019,18.3083,18.2376,18.2762,189000.0
2008-02-07 14:55:00,28.43,28.52,28.32,28.33,206700.0,18.2762,18.334,18.2054,18.2119,206700.0
2008-02-07 15:00:00,28.33,28.34,28.18,28.28,300300.0,18.2119,18.2183,18.1154,18.1797,300300.0
2008-02-07 15:05:00,28.28,28.3,28.15,28.15,288800.0,18.1797,18.1926,18.0962,18.0962,288800.0
2008-02-07 15:10:00,28.15,28.32,28.12,28.27,319400.0,18.0962,18.2054,18.0769,18.1733,319400.0
2008-02-07 15:15:00,28.27,28.4,28.27,28.38,280600.0,18.1733,18.2569,18.1733,18.244,280600.0
2008-02-07 15:20:00,28.39,28.45,28.32,28.4,299200.0,18.2504,18.289,18.2054,18.2569,299200.0
2008-02-07 15:25:00,28.39,28.56,28.35,28.41,294800.0,18.2504,18.3597,18.2247,18.2633,294800.0
2008-02-07 15:30:00,28.42,28.48,28.38,28.45,342700.0,18.2697,18.3083,18.244,18.289,342700.0
2008-02-07 15:35:00,28.46,28.5,28.33,28.37,305200.0,18.2954,18.3212,18.2119,18.2376,305200.0
2008-02-07 15:40:00,28.36,28.38,28.18,28.19,366400.0,18.2312,18.244,18.1154,18.1219,366400.0
2008-02-07 15:45:00,28.17,28.3,28.16,28.23,474700.0,18.109,18.1926,18.1026,18.1476,474700.0
2008-02-07 15:50:00,28.23,28.34,28.22,28.33,474700.0,18.1476,18.2183,18.1412,18.2119,474700.0
2008-02-07 15:55:00,28.34,28.43,28.29,28.43,397600.0,18.2183,18.2762,18.1862,18.2762,397600.0
2008-02-08 09:30:00,28.3,28.36,28.05,28.36,189800.0,18.1926,18.2312,18.0319,18.2312,189800.0
2008-02-08 09:35:00,28.36,28.47,28.07,28.07,212200.0,18.2312,18.3019,18.0447,18.0447,212200.0
2008-02-08 09:40:00,28.06,28.07,27.72,27.96,394800.0,18.0383,18.0447,17.8197,17.974,394800.0
2008-02-08 09:45:00,27.95,28.11,27.79,28.02,284800.0,17.9676,18.0704,17.8647,18.0126,284800.0
2008-02-08 09:50:00,28.02,28.3,28.01,28.29,178200.0,18.0126,18.1926,18.0062,18.1862,178200.0
2008-02-08 09:55:00,28.29,28.47,28.28,28.36,408200.0,18.1862,18.3019,18.1797,18.2312,408200.0
2008-02-08 10:00:00,28.37,28.52,28.28,28.51,289500.0,18.2376,18.334,18.1797,18.3276,289500.0
2008-02-08 10:05:00,28.51,28.59,28.4,28.41,259000.0,18.3276,18.379,18.2569,18.2633,259000.0
2008-02-08 10:10:00,28.42,28.58,28.32,28.49,223500.0,18.2697,18.3726,18.2054,18.3147,223500.0
2008-02-08 10:15:00,28.48,28.53,28.34,28.39,259700.0,18.3083,18.3404,18.2183,18.2504,259700.0
2008-02-08 10:20:00,28.39,28.44,28.31,28.37,172700.0,18.2504,18.2826,18.199,18.2376,172700.0
2008-02-08 10:25:00,28.37,28.43,28.31,28.32,157600.0,18.2376,18.2762,18.199,18.2054,157600.0
2008-02-08 10:30:00,28.32,28.36,28.15,28.15,182600.0,18.2054,18.2312,18.0962,18.0962,182600.0
2008-02-08 10:35:00,28.15,28.2,28.12,28.17,128100.0,18.0962,18.1283,18.0769,18.109,128100.0
2008-02-08 10:40:00,28.17,28.26,28.16,28.25,79900.0,18.109,18.1669,18.1026,18.1604,79900.0
2008-02-08 10:45:00,28.24,28.29,28.24,28.25,65000.0,18.154,18.1862,18.154,18.1604,65000.0
2008-02-08 10:50:00,28.25,28.33,28.24,28.27,133300.0,18.1604,18.2119,18.154,18.1733,133300.0
2008-02-08 10:55:00,28.27,28.33,28.24,28.26,112900.0,18.1733,18.2119,18.154,18.1669,112900.0
2008-02-08 11:00:00,28.26,28.3,28.17,28.18,93500.0,18.1669,18.1926,18.109,18.1154,93500.0
2008-02-08 11:05:00,28.18,28.38,28.17,28.35,96000.0,18.1154,18.244,18.109,18.2247,96000.0
2008-02-08 11:10:00,28.36,28.39,28.24,28.25,109900.0,18.2312,18.2504,18.154,18.1604,109900.0
2008-02-08 11:15:00,28.25,28.34,28.22,28.34,69200.0,18.1604,18.2183,18.1412,18.2183,69200.0
2008-02-08 11:20:00,28.34,28.34,28.14,28.2,111000.0,18.2183,18.2183,18.0897,18.1283,111000.0
2008-02-08 11:25:00,28.2,28.26,28.16,28.2,103200.0,18.1283,18.1669,18.1026,18.1283,103200.0
2008-02-08 11:30:00,28.2,28.24,28.18,28.21,74500.0,18.1283,18.154,18.1154,18.1347,74500.0
2008-02-08 11:35:00,28.21,28.23,28.18,28.18,73600.0,18.1347,18.1476,18.1154,18.1154,73600.0
2008-02-08 11:40:00,28.18,28.25,28.15,28.25,106900.0,18.1154,18.1604,18.0962,18.1604,106900.0
2008-02-08 11:45:00,28.25,28.25,28.16,28.2,95300.0,18.1604,18.1604,18.1026,18.1283,95300.0
2008-02-08 11:50:00,28.2,28.2,28.14,28.15,78200.0,18.1283,18.1283,18.0897,18.0962,78200.0
2008-02-08 11:55:00,28.16,28.19,28.03,28.04,119700.0,18.1026,18.1219,18.019,18.0254,119700.0
2008-02-08 12:00:00,28.04,28.05,27.96,28.02,107000.0,18.0254,18.0319,17.974,18.0126,107000.0
2008-02-08 12:05:00,28.03,28.03,27.9,27.93,189500.0,18.019,18.019,17.9354,17.9547,189500.0
2008-02-08 12:10:00,27.93,28.01,27.9,27.95,125900.0,17.9547,18.0062,17.9354,17.9676,125900.0
2008-02-08 12:15:00,27.96,27.98,27.89,27.89,129600.0,17.974,17.9869,17.929,17.929,129600.0
2008-02-08 12:20:00,27.88,27.9,27.75,27.85,208800.0,17.9226,17.9354,17.839,17.9033,208800.0
2008-02-08 12:25:00,27.86,27.97,27.85,27.93,116700.0,17.9097,17.9804,17.9033,17.9547,116700.0
2008-02-08 12:30:00,27.93,27.97,27.87,27.87,152600.0,17.9547,17.9804,17.9162,17.9162,152600.0
2008-02-08 12:35:00,27.87,27.93,27.83,27.93,112900.0,17.9162,17.9547,17.8904,17.9547,112900.0
2008-02-08 12:40:00,27.92,28.01,27.88,27.95,126900.0,17.9483,18.0062,17.9226,17.9676,126900.0
2008-02-08 12:45:00,27.95,27.98,27.85,27.88,173300.0,17.9676,17.9869,17.9033,17.9226,173300.0
2008-02-08 12:50:00,27.89,27.94,27.86,27.89,134900.0,17.929,17.9612,17.9097,17.929,134900.0
2008-02-08 12:55:00,27.9,27.97,27.89,27.97,108800.0,17.9354,17.9804,17.929,17.9804,108800.0
2008-02-08 13:00:00,27.97,27.97,27.88,27.93,80700.0,17.9804,17.9804,17.9226,17.9547,80700.0
2008-02-08 13:05:00,27.92,27.96,27.89,27.93,94000.0,17.9483,17.974,17.929,17.9547,94000.0
2008-02-08 13:10:00,27.93,28.03,27.8,27.84,242600.0,17.9547,18.019,17.8712,17.8969,242600.0
2008-02-08 13:15:00,27.84,27.88,27.79,27.8,129500.0,17.8969,17.9226,17.8647,17.8712,129500.0
2008-02-08 13:20:00,27.8,27.86,27.78,27.79,106500.0,17.8712,17.9097,17.8583,17.8647,106500.0
2008-02-08 13:25:00,27.8,27.93,27.8,27.91,95000.0,17.8712,17.9547,17.8712,17.9419,95000.0
2008-02-08 13:30:00,27.91,27.91,27.8,27.82,89000.0,17.9419,17.9419,17.8712,17.884,89000.0
2008-02-08 13:35:00,27.82,27.83,27.74,27.76,135600.0,17.884,17.8904,17.8326,17.8454,135600.0
2008-02-08 13:40:00,27.75,27.79,27.7,27.75,196400.0,17.839,17.8647,17.8069,17.839,196400.0
2008-02-08 13:45:00,27.76,27.95,27.74,27.9,140600.0,17.8454,17.9676,17.8326,17.9354,140600.0
2008-02-08 13:50:00,27.9,28.02,27.88,27.92,164300.0,17.9354,18.0126,17.9226,17.9483,164300.0
2008-02-08 13:55:00,27.93,28.02,27.91,28.0,233900.0,17.9547,18.0126,17.9419,17.9997,233900.0
2008-02-08 14:00:00,27.99,28.01,27.92,27.96,270800.0,17.9933,18.0062,17.9483,17.974,270800.0
2008-02-08 14:05:00,27.96,28.02,27.92,27.96,223600.0,17.974,18.0126,17.9483,17.974,223600.0
2008-02-08 14:10:00,27.96,27.99,27.95,27.98,171500.0,17.974,17.9933,17.9676,17.9869,171500.0
2008-02-08 14:15:00,27.98,28.14,27.98,28.14,148000.0,17.9869,18.0897,17.9869,18.0897,148000.0
2008-02-08 14:20:00,28.15,28.2,28.07,28.08,185800.0,18.0962,18.1283,18.0447,18.0512,185800.0
2008-02-08 14:25:00,28.08,28.13,28.04,28.11,230100.0,18.0512,18.0833,18.0254,18.0704,230100.0
2008-02-08 14:30:00,28.08,28.11,27.99,28.05,430700.0,18.0512,18.0704,17.9933,18.0319,430700.0
2008-02-08 14:35:00,28.06,28.1,28.05,28.06,129600.0,18.0383,18.064,18.0319,18.0383,129600.0
2008-02-08 14:40:00,28.06,28.11,28.02,28.08,124900.0,18.0383,18.0704,18.0126,18.0512,124900.0
2008-02-08 14:45:00,28.08,28.08,27.87,27.91,198800.0,18.0512,18.0512,17.9162,17.9419,198800.0
2008-02-08 14:50:00,27.9,28.0,27.9,27.96,166100.0,17.9354,17.9997,17.9354,17.974,166100.0
2008-02-08 14:55:00,27.96,28.0,27.92,27.93,117400.0,17.974,17.9997,17.9483,17.9547,117400.0
2008-02-08 15:00:00,27.92,27.97,27.89,27.9,135100.0,17.9483,17.9804,17.929,17.9354,135100.0
2008-02-08 15:05:00,27.9,27.98,27.9,27.97,239900.0,17.9354,17.9869,17.9354,17.9804,239900.0
2008-02-08 15:10:00,27.97,28.02,27.89,27.93,248800.0,17.9804,18.0126,17.929,17.9547,248800.0
2008-02-08 15:15:00,27.93,28.03,27.93,28.01,179000.0,17.9547,18.019,17.9547,18.0062,179000.0
2008-02-08 15:20:00,28.0,28.01,27.93,28.0,333300.0,17.9997,18.0062,17.9547,17.9997,333300.0
2008-02-08 15:25:00,28.0,28.05,27.99,28.04,283700.0,17.9997,18.0319,17.9933,18.0254,283700.0
2008-02-08 15:30:00,28.04,28.16,28.04,28.14,392900.0,18.0254,18.1026,18.0254,18.0897,392900.0
2008-02-08 15:35:00,28.15,28.17,27.95,27.99,405200.0,18.0962,18.109,17.9676,17.9933,405200.0
2008-02-08 15:40:00,27.99,28.06,27.96,28.06,387200.0,17.9933,18.0383,17.974,18.0383,387200.0
2008-02-08 15:45:00,28.06,28.22,28.05,28.1,522800.0,18.0383,18.1412,18.0319,18.064,522800.0
2008-02-08 15:50:00,28.1,28.15,27.97,27.97,566300.0,18.064,18.0962,17.9804,17.9804,566300.0
2008-02-08 15:55:00,27.98,27.99,27.87,27.95,735100.0,17.9869,17.9933,17.9162,17.9676,735100.0
2008-02-11 09:30:00,28.02,28.08,27.85,28.01,223100.0,18.0126,18.0512,17.9033,18.0062,223100.0
2008-02-11 09:35:00,28.01,28.03,27.67,27.72,142200.0,18.0062,18.019,17.7876,17.8197,142200.0
2008-02-11 09:40:00,27.74,27.91,27.71,27.86,160100.0,17.8326,17.9419,17.8133,17.9097,160100.0
2008-02-11 09:45:00,27.86,27.92,27.73,27.77,148900.0,17.9097,17.9483,17.8262,17.8519,148900.0
2008-02-11 09:50:00,27.77,27.97,27.77,27.94,202300.0,17.8519,17.9804,17.8519,17.9612,202300.0
2008-02-11 09:55:00,27.95,28.02,27.77,27.93,166500.0,17.9676,18.0126,17.8519,17.9547,166500.0
2008-02-11 10:00:00,27.93,28.04,27.7,27.9,179200.0,17.9547,18.0254,17.8069,17.9354,179200.0
2008-02-11 10:05:00,27.9,27.94,27.83,27.86,142000.0,17.9354,17.9612,17.8904,17.9097,142000.0
2008-02-11 10:10:00,27.85,27.9,27.81,27.88,80900.0,17.9033,17.9354,17.8776,17.9226,80900.0
2008-02-11 10:15:00,27.89,27.94,27.86,27.87,81800.0,17.929,17.9612,17.9097,17.9162,81800.0
2008-02-11 10:20:00,27.88,27.92,27.74,27.87,116200.0,17.9226,17.9483,17.8326,17.9162,116200.0
2008-02-11 10:25:00,27.88,27.91,27.81,27.91,112800.0,17.9226,17.9419,17.8776,17.9419,112800.0
2008-02-11 10:30:00,27.9,27.99,27.79,27.98,108200.0,17.9354,17.9933,17.8647,17.9869,108200.0
2008-02-11 10:35:00,27.99,28.07,27.98,28.05,134400.0,17.9933,18.0447,17.9869,18.0319,134400.0
2008-02-11 10:40:00,28.04,28.08,27.99,28.01,74900.0,18.0254,18.0512,17.9933,18.0062,74900.0
2008-02-11 10:45:00,28.02,28.15,27.99,28.07,207300.0,18.0126,18.0962,17.9933,18.0447,207300.0
2008-02-11 10:50:00,28.09,28.2,28.01,28.18,109400.0,18.0576,18.1283,18.0062,18.1154,109400.0
2008-02-11 10:55:00,28.18,28.32,28.18,28.25,132100.0,18.1154,18.2054,18.1154,18.1604,132100.0
2008-02-11 11:00:00,28.26,28.39,28.21,28.37,255100.0,18.1669,18.2504,18.1347,18.2376,255100.0
2008-02-11 11:05:00,28.37,28.51,28.0,28.37,286200.0,18.2376,18.3276,17.9997,18.2376,286200.0
2008-02-11 11:10:00,28.36,28.52,28.36,28.41,159900.0,18.2312,18.334,18.2312,18.2633,159900.0
2008-02-11 11:15:00,28.42,28.53,28.42,28.51,147200.0,18.2697,18.3404,18.2697,18.3276,147200.0
2008-02-11 11:20:00,28.51,28.59,28.48,28.54,149500.0,18.3276,18.379,18.3083,18.3469,149500.0
2008-02-11 11:25:00,28.53,28.54,28.32,28.38,179700.0,18.3404,18.3469,18.2054,18.244,179700.0
2008-02-11 11:30:00,28.38,28.4,28.22,28.4,271700.0,18.244,18.2569,18.1412,18.2569,271700.0
2008-02-11 11:35:00,28.41,28.52,28.4,28.46,160800.0,18.2633,18.334,18.2569,18.2954,160800.0
2008-02-11 11:40:00,28.46,28.57,28.46,28.55,104100.0,18.2954,18.3662,18.2954,18.3533,104100.0
2008-02-11 11:45:00,28.55,28.63,28.51,28.59,179900.0,18.3533,18.4047,18.3276,18.379,179900.0
2008-02-11 11:50:00,28.57,28.61,28.46,28.57,131100.0,18.3662,18.3919,18.2954,18.3662,131100.0
2008-02-11 11:55:00,28.57,28.62,28.46,28.54,144900.0,18.3662,18.3983,18.2954,18.3469,144900.0
2008-02-11 12:00:00,28.53,28.74,28.53,28.73,146200.0,18.3404,18.4754,18.3404,18.469,146200.0
2008-02-11 12:05:00,28.73,28.88,28.72,28.78,142400.0,18.469,18.5654,18.4626,18.5012,142400.0
2008-02-11 12:10:00,28.78,28.78,28.64,28.74,126300.0,18.5012,18.5012,18.4112,18.4754,126300.0
2008-02-11 12:15:00,28.74,28.82,28.59,28.66,204600.0,18.4754,18.5269,18.379,18.424,204600.0
2008-02-11 12:20:00,28.66,28.67,28.58,28.59,161000.0,18.424,18.4304,18.3726,18.379,161000.0
2008-02-11 12:25:00,28.59,28.68,28.56,28.64,79400.0,18.379,18.4369,18.3597,18.4112,79400.0
2008-02-11 12:30:00,28.65,28.69,28.55,28.67,72000.0,18.4176,18.4433,18.3533,18.4304,72000.0
2008-02-11 12:35:00,28.67,28.77,28.66,28.73,103600.0,18.4304,18.4947,18.424,18.469,103600.0
2008-02-11 12:40:00,28.73,28.81,28.68,28.8,147700.0,18.469,18.5204,18.4369,18.514,147700.0
2008-02-11 12:45:00,28.8,28.86,28.75,28.83,119400.0,18.514,18.5526,18.4819,18.5333,119400.0
2008-02-11 12:50:00,28.83,28.84,28.74,28.81,122100.0,18.5333,18.5397,18.4754,18.5204,122100.0
2008-02-11 12:55:00,28.8,28.8,28.73,28.76,100000.0,18.514,18.514,18.469,18.4883,100000.0
2008-02-11 13:00:00,28.76,28.85,28.75,28.79,124500.0,18.4883,18.5462,18.4819,18.5076,124500.0
2008-02-11 13:05:00,28.79,28.79,28.66,28.69,65500.0,18.5076,18.5076,18.424,18.4433,65500.0
2008-02-11 13:10:00,28.69,28.75,28.67,28.69,91600.0,18.4433,18.4819,18.4304,18.4433,91600.0
2008-02-11 13:15:00,28.71,28.76,28.67,28.69,98700.0,18.4562,18.4883,18.4304,18.4433,98700.0
2008-02-11 13:20:00,28.69,28.77,28.67,28.72,169900.0,18.4433,18.4947,18.4304,18.4626,169900.0
2008-02-11 13:25:00,28.72,28.77,28.67,28.76,88300.0,18.4626,18.4947,18.4304,18.4883,88300.0
2008-02-11 13:30:00,28.77,28.85,28.72,28.82,133500.0,18.4947,18.5462,18.4626,18.5269,133500.0
2008-02-11 13:35:00,28.82,28.82,28.67,28.69,122500.0,18.5269,18.5269,18.4304,18.4433,122500.0
2008-02-11 13:40:00,28.68,28.73,28.62,28.63,118700.0,18.4369,18.469,18.3983,18.4047,118700.0
2008-02-11 13:45:00,28.64,28.7,28.59,28.64,102600.0,18.4112,18.4497,18.379,18.4112,102600.0
2008-02-11 13:50:00,28.64,28.69,28.63,28.64,118500.0,18.4112,18.4433,18.4047,18.4112,118500.0
2008-02-11 13:55:00,28.64,28.64,28.55,28.63,119800.0,18.4112,18.4112,18.3533,18.4047,119800.0
2008-02-11 14:00:00,28.62,28.64,28.53,28.54,175100.0,18.3983,18.4112,18.3404,18.3469,175100.0
2008-02-11 14:05:00,28.53,28.58,28.5,28.54,161800.0,18.3404,18.3726,18.3212,18.3469,161800.0
2008-02-11 14:10:00,28.55,28.69,28.55,28.63,134400.0,18.3533,18.4433,18.3533,18.4047,134400.0
2008-02-11 14:15:00,28.63,28.63,28.52,28.55,139400.0,18.4047,18.4047,18.334,18.3533,139400.0
2008-02-11 14:20:00,28.56,28.61,28.54,28.6,78100.0,18.3597,18.3919,18.3469,18.3854,78100.0
2008-02-11 14:25:00,28.6,28.61,28.55,28.58,90500.0,18.3854,18.3919,18.3533,18.3726,90500.0
2008-02-11 14:30:00,28.59,28.6,28.52,28.56,73100.0,18.379,18.3854,18.334,18.3597,73100.0
2008-02-11 14:35:00,28.57,28.57,28.43,28.45,136400.0,18.3662,18.3662,18.2762,18.289,136400.0
2008-02-11 14:40:00,28.44,28.54,28.44,28.54,85900.0,18.2826,18.3469,18.2826,18.3469,85900.0
2008-02-11 14:45:00,28.54,28.62,28.54,28.6,79700.0,18.3469,18.3983,18.3469,18.3854,79700.0
2008-02-11 14:50:00,28.61,28.67,28.59,28.65,127800.0,18.3919,18.4304,18.379,18.4176,127800.0
2008-02-11 14:55:00,28.66,28.68,28.56,28.62,177900.0,18.424,18.4369,18.3597,18.3983,177900.0
2008-02-11 15:00:00,28.62,28.64,28.52,28.55,150900.0,18.3983,18.4112,18.334,18.3533,150900.0
2008-02-11 15:05:00,28.56,28.66,28.53,28.59,240400.0,18.3597,18.424,18.3404,18.379,240400.0
2008-02-11 15:10:00,28.59,28.7,28.58,28.66,195900.0,18.379,18.4497,18.3726,18.424,195900.0
2008-02-11 15:15:00,28.66,28.67,28.61,28.66,145200.0,18.424,18.4304,18.3919,18.424,145200.0
2008-02-11 15:20:00,28.66,28.74,28.64,28.69,226900.0,18.424,18.4754,18.4112,18.4433,226900.0
2008-02-11 15:25:00,28.7,28.7,28.64,28.68,172000.0,18.4497,18.4497,18.4112,18.4369,172000.0
2008-02-11 15:30:00,28.68,28.69,28.59,28.61,217300.0,18.4369,18.4433,18.379,18.3919,217300.0
2008-02-11 15:35:00,28.61,28.64,28.52,28.62,321800.0,18.3919,18.4112,18.334,18.3983,321800.0
2008-02-11 15:40:00,28.63,28.64,28.57,28.6,235200.0,18.4047,18.4112,18.3662,18.3854,235200.0
2008-02-11 15:45:00,28.6,28.65,28.58,28.65,287000.0,18.3854,18.4176,18.3726,18.4176,287000.0
2008-02-11 15:50:00,28.64,28.66,28.63,28.66,239800.0,18.4112,18.424,18.4047,18.424,239800.0
2008-02-11 15:55:00,28.66,28.75,28.65,28.69,519700.0,18.424,18.4819,18.4176,18.4433,519700.0
2008-02-12 09:30:00,28.81,28.81,28.38,28.58,783800.0,18.5204,18.5204,18.244,18.3726,783800.0
2008-02-12 09:35:00,28.57,28.57,28.27,28.53,412000.0,18.3662,18.3662,18.1733,18.3404,412000.0
2008-02-12 09:40:00,28.53,28.58,28.46,28.54,670700.0,18.3404,18.3726,18.2954,18.3469,670700.0
2008-02-12 09:45:00,28.53,28.73,28.51,28.69,626900.0,18.3404,18.469,18.3276,18.4433,626900.0
2008-02-12 09:50:00,28.69,28.7,28.48,28.49,321900.0,18.4433,18.4497,18.3083,18.3147,321900.0
2008-02-12 09:55:00,28.5,28.65,28.49,28.54,220800.0,18.3212,18.4176,18.3147,18.3469,220800.0
2008-02-12 10:00:00,28.54,28.71,28.52,28.68,214700.0,18.3469,18.4562,18.334,18.4369,214700.0
2008-02-12 10:05:00,28.68,28.84,28.63,28.84,226900.0,18.4369,18.5397,18.4047,18.5397,226900.0
2008-02-12 10:10:00,28.83,28.99,28.83,28.98,313300.0,18.5333,18.6361,18.5333,18.6297,313300.0
2008-02-12 10:15:00,28.99,29.04,28.83,28.83,244200.0,18.6361,18.6683,18.5333,18.5333,244200.0
2008-02-12 10:20:00,28.83,28.88,28.76,28.77,114100.0,18.5333,18.5654,18.4883,18.4947,114100.0
2008-02-12 10:25:00,28.77,28.78,28.64,28.68,240700.0,18.4947,18.5012,18.4112,18.4369,240700.0
2008-02-12 10:30:00,28.68,29.09,28.65,29.05,468800.0,18.4369,18.7004,18.4176,18.6747,468800.0
2008-02-12 10:35:00,29.04,29.04,28.86,28.95,316700.0,18.6683,18.6683,18.5526,18.6104,316700.0
2008-02-12 10:40:00,28.94,28.97,28.83,28.9,168000.0,18.604,18.6233,18.5333,18.5783,168000.0
2008-02-12 10:45:00,28.91,29.07,28.91,29.07,193100.0,18.5847,18.6876,18.5847,18.6876,193100.0
2008-02-12 10:50:00,29.07,29.08,28.98,29.03,156500.0,18.6876,18.694,18.6297,18.6619,156500.0
2008-02-12 10:55:00,29.03,29.07,28.98,29.05,132700.0,18.6619,18.6876,18.6297,18.6747,132700.0
2008-02-12 11:00:00,29.06,29.06,28.93,29.01,139700.0,18.6811,18.6811,18.5976,18.649,139700.0
2008-02-12 11:05:00,29.02,29.07,28.96,29.06,135600.0,18.6554,18.6876,18.6169,18.6811,135600.0
2008-02-12 11:10:00,29.07,29.1,29.05,29.08,152200.0,18.6876,18.7069,18.6747,18.694,152200.0
2008-02-12 11:15:00,29.09,29.13,29.03,29.06,188300.0,18.7004,18.7261,18.6619,18.6811,188300.0
2008-02-12 11:20:00,29.07,29.09,28.98,28.98,112800.0,18.6876,18.7004,18.6297,18.6297,112800.0
2008-02-12 11:25:00,28.98,28.99,28.83,28.86,300900.0,18.6297,18.6361,18.5333,18.5526,300900.0
2008-02-12 11:30:00,28.87,28.91,28.85,28.87,102600.0,18.559,18.5847,18.5462,18.559,102600.0
2008-02-12 11:35:00,28.88,28.94,28.84,28.87,79000.0,18.5654,18.604,18.5397,18.559,79000.0
2008-02-12 11:40:00,28.87,28.93,28.85,28.86,76600.0,18.559,18.5976,18.5462,18.5526,76600.0
2008-02-12 11:45:00,28.85,28.88,28.82,28.85,108300.0,18.5462,18.5654,18.5269,18.5462,108300.0
2008-02-12 11:50:00,28.85,28.86,28.77,28.77,96900.0,18.5462,18.5526,18.4947,18.4947,96900.0
2008-02-12 11:55:00,28.77,28.8,28.72,28.74,187500.0,18.4947,18.514,18.4626,18.4754,187500.0
2008-02-12 12:00:00,28.73,28.8,28.71,28.76,175200.0,18.469,18.514,18.4562,18.4883,175200.0
2008-02-12 12:05:00,28.76,28.81,28.74,28.81,146100.0,18.4883,18.5204,18.4754,18.5204,146100.0
2008-02-12 12:10:00,28.82,28.86,28.75,28.8,93900.0,18.5269,18.5526,18.4819,18.514,93900.0
2008-02-12 12:15:00,28.8,28.86,28.8,28.85,206900.0,18.514,18.5526,18.514,18.5462,206900.0
2008-02-12 12:20:00,28.85,28.86,28.75,28.76,341700.0,18.5462,18.5526,18.4819,18.4883,341700.0
2008-02-12 12:25:00,28.76,28.8,28.7,28.7,325200.0,18.4883,18.514,18.4497,18.4497,325200.0
2008-02-12 12:30:00,28.7,28.7,28.56,28.6,259300.0,18.4497,18.4497,18.3597,18.3854,259300.0
2008-02-12 12:35:00,28.6,28.63,28.55,28.63,170100.0,18.3854,18.4047,18.3533,18.4047,170100.0
2008-02-12 12:40:00,28.62,28.65,28.59,28.62,146700.0,18.3983,18.4176,18.379,18.3983,146700.0
2008-02-12 12:45:00,28.62,28.73,28.6,28.7,138700.0,18.3983,18.469,18.3854,18.4497,138700.0
2008-02-12 12:50:00,28.7,28.78,28.69,28.73,164600.0,18.4497,18.5012,18.4433,18.469,164600.0
2008-02-12 12:55:00,28.74,28.76,28.72,28.76,72400.0,18.4754,18.4883,18.4626,18.4883,72400.0
2008-02-12 13:00:00,28.76,28.77,28.74,28.76,74600.0,18.4883,18.4947,18.4754,18.4883,74600.0
2008-02-12 13:05:00,28.75,28.76,28.72,28.75,63600.0,18.4819,18.4883,18.4626,18.4819,63600.0
2008-02-12 13:10:00,28.75,28.79,28.74,28.79,78000.0,18.4819,18.5076,18.4754,18.5076,78000.0
2008-02-12 13:15:00,28.8,28.81,28.75,28.75,125900.0,18.514,18.5204,18.4819,18.4819,125900.0
2008-02-12 13:20:00,28.75,28.79,28.74,28.77,63900.0,18.4819,18.5076,18.4754,18.4947,63900.0
2008-02-12 13:25:00,28.78,28.84,28.77,28.8,97400.0,18.5012,18.5397,18.4947,18.514,97400.0
2008-02-12 13:30:00,28.79,28.8,28.77,28.8,42800.0,18.5076,18.514,18.4947,18.514,42800.0
2008-02-12 13:35:00,28.8,28.8,28.67,28.74,221600.0,18.514,18.514,18.4304,18.4754,221600.0
2008-02-12 13:40:00,28.73,28.75,28.71,28.72,76500.0,18.469,18.4819,18.4562,18.4626,76500.0
2008-02-12 13:45:00,28.72,28.8,28.67,28.8,105400.0,18.4626,18.514,18.4304,18.514,105400.0
2008-02-12 13:50:00,28.79,28.85,28.78,28.81,110400.0,18.5076,18.5462,18.5012,18.5204,110400.0
2008-02-12 13:55:00,28.81,28.81,28.76,28.76,73900.0,18.5204,18.5204,18.4883,18.4883,73900.0
2008-02-12 14:00:00,28.76,28.76,28.71,28.72,73500.0,18.4883,18.4883,18.4562,18.4626,73500.0
2008-02-12 14:05:00,28.72,28.72,28.63,28.66,134000.0,18.4626,18.4626,18.4047,18.424,134000.0
2008-02-12 14:10:00,28.67,28.73,28.66,28.7,100400.0,18.4304,18.469,18.424,18.4497,100400.0
2008-02-12 14:15:00,28.7,28.7,28.55,28.56,149000.0,18.4497,18.4497,18.3533,18.3597,149000.0
2008-02-12 14:20:00,28.55,28.58,28.48,28.5,186300.0,18.3533,18.3726,18.3083,18.3212,186300.0
2008-02-12 14:25:00,28.51,28.57,28.5,28.54,109800.0,18.3276,18.3662,18.3212,18.3469,109800.0
2008-02-12 14:30:00,28.53,28.54,28.43,28.44,185400.0,18.3404,18.3469,18.2762,18.2826,185400.0
2008-02-12 14:35:00,28.44,28.45,28.4,28.42,176800.0,18.2826,18.289,18.2569,18.2697,176800.0
2008-02-12 14:40:00,28.42,28.52,28.4,28.5,164700.0,18.2697,18.334,18.2569,18.3212,164700.0
2008-02-12 14:45:00,28.5,28.61,28.46,28.56,161000.0,18.3212,18.3919,18.2954,18.3597,161000.0
2008-02-12 14:50:00,28.56,28.58,28.53,28.56,104900.0,18.3597,18.3726,18.3404,18.3597,104900.0
2008-02-12 14:55:00,28.56,28.59,28.53,28.59,80600.0,18.3597,18.379,18.3404,18.379,80600.0
2008-02-12 15:00:00,28.59,28.59,28.46,28.47,152200.0,18.379,18.379,18.2954,18.3019,152200.0
2008-02-12 15:05:00,28.47,28.47,28.31,28.4,241900.0,18.3019,18.3019,18.199,18.2569,241900.0
2008-02-12 15:10:00,28.4,28.48,28.38,28.46,306900.0,18.2569,18.3083,18.244,18.2954,306900.0
2008-02-12 15:15:00,28.45,28.52,28.45,28.47,265000.0,18.289,18.334,18.289,18.3019,265000.0
2008-02-12 15:20:00,28.46,28.48,28.33,28.34,219400.0,18.2954,18.3083,18.2119,18.2183,219400.0
2008-02-12 15:25:00,28.33,28.38,28.27,28.34,650100.0,18.2119,18.244,18.1733,18.2183,650100.0
2008-02-12 15:30:00,28.34,28.38,28.28,28.28,420200.0,18.2183,18.244,18.1797,18.1797,420200.0
2008-02-12 15:35:00,28.28,28.32,28.22,28.24,383400.0,18.1797,18.2054,18.1412,18.154,383400.0
2008-02-12 15:40:00,28.25,28.35,28.23,28.3,379300.0,18.1604,18.2247,18.1476,18.1926,379300.0
2008-02-12 15:45:00,28.29,28.36,28.26,28.35,476100.0,18.1862,18.2312,18.1669,18.2247,476100.0
2008-02-12 15:50:00,28.35,28.38,28.28,28.29,464800.0,18.2247,18.244,18.1797,18.1862,464800.0
2008-02-12 15:55:00,28.29,28.39,28.28,28.38,615200.0,18.1862,18.2504,18.1797,18.244,615200.0
2008-02-13 09:30:00,28.54,28.8,28.49,28.68,225300.0,18.3469,18.514,18.3147,18.4369,225300.0
2008-02-13 09:35:00,28.69,28.74,28.5,28.51,206100.0,18.4433,18.4754,18.3212,18.3276,206100.0
2008-02-13 09:40:00,28.5,28.54,28.31,28.4,202400.0,18.3212,18.3469,18.199,18.2569,202400.0
2008-02-13 09:45:00,28.41,28.54,28.35,28.51,159100.0,18.2633,18.3469,18.2247,18.3276,159100.0
2008-02-13 09:50:00,28.5,28.58,28.4,28.46,165000.0,18.3212,18.3726,18.2569,18.2954,165000.0
2008-02-13 09:55:00,28.46,28.55,28.42,28.42,99500.0,18.2954,18.3533,18.2697,18.2697,99500.0
2008-02-13 10:00:00,28.42,28.47,28.36,28.4,124300.0,18.2697,18.3019,18.2312,18.2569,124300.0
2008-02-13 10:05:00,28.41,28.49,28.36,28.49,104700.0,18.2633,18.3147,18.2312,18.3147,104700.0
2008-02-13 10:10:00,28.5,28.55,28.44,28.51,86000.0,18.3212,18.3533,18.2826,18.3276,86000.0
2008-02-13 10:15:00,28.51,28.55,28.35,28.36,126500.0,18.3276,18.3533,18.2247,18.2312,126500.0
2008-02-13 10:20:00,28.35,28.44,28.27,28.32,149000.0,18.2247,18.2826,18.1733,18.2054,149000.0
2008-02-13 10:25:00,28.32,28.41,28.27,28.41,114500.0,18.2054,18.2633,18.1733,18.2633,114500.0
2008-02-13 10:30:00,28.41,28.42,28.27,28.36,99200.0,18.2633,18.2697,18.1733,18.2312,99200.0
2008-02-13 10:35:00,28.35,28.37,28.25,28.37,124300.0,18.2247,18.2376,18.1604,18.2376,124300.0
2008-02-13 10:40:00,28.37,28.39,28.25,28.29,110800.0,18.2376,18.2504,18.1604,18.1862,110800.0
2008-02-13 10:45:00,28.29,28.32,28.24,28.25,89100.0,18.1862,18.2054,18.154,18.1604,89100.0
2008-02-13 10:50:00,28.25,28.28,28.21,28.27,61600.0,18.1604,18.1797,18.1347,18.1733,61600.0
2008-02-13 10:55:00,28.27,28.34,28.27,28.29,86100.0,18.1733,18.2183,18.1733,18.1862,86100.0
2008-02-13 11:00:00,28.29,28.31,28.25,28.31,73900.0,18.1862,18.199,18.1604,18.199,73900.0
2008-02-13 11:05:00,28.31,28.35,28.3,28.33,61700.0,18.199,18.2247,18.1926,18.2119,61700.0
2008-02-13 11:10:00,28.34,28.35,28.27,28.3,60800.0,18.2183,18.2247,18.1733,18.1926,60800.0
2008-02-13 11:15:00,28.3,28.35,28.25,28.26,66300.0,18.1926,18.2247,18.1604,18.1669,66300.0
2008-02-13 11:20:00,28.26,28.28,28.22,28.24,36400.0,18.1669,18.1797,18.1412,18.154,36400.0
2008-02-13 11:25:00,28.24,28.33,28.23,28.32,99500.0,18.154,18.2119,18.1476,18.2054,99500.0
2008-02-13 11:30:00,28.32,28.35,28.29,28.29,64700.0,18.2054,18.2247,18.1862,18.1862,64700.0
2008-02-13 11:35:00,28.3,28.3,28.21,28.26,80200.0,18.1926,18.1926,18.1347,18.1669,80200.0
2008-02-13 11:40:00,28.26,28.34,28.24,28.33,166600.0,18.1669,18.2183,18.154,18.2119,166600.0
2008-02-13 11:45:00,28.33,28.38,28.28,28.29,208900.0,18.2119,18.244,18.1797,18.1862,208900.0
2008-02-13 11:50:00,28.28,28.29,28.23,28.23,105300.0,18.1797,18.1862,18.1476,18.1476,105300.0
2008-02-13 11:55:00,28.24,28.3,28.23,28.26,59500.0,18.154,18.1926,18.1476,18.1669,59500.0
2008-02-13 12:00:00,28.24,28.38,28.24,28.37,217000.0,18.154,18.244,18.154,18.2376,217000.0
2008-02-13 12:05:00,28.36,28.4,28.29,28.34,185100.0,18.2312,18.2569,18.1862,18.2183,185100.0
2008-02-13 12:10:00,28.33,28.41,28.33,28.37,211400.0,18.2119,18.2633,18.2119,18.2376,211400.0
2008-02-13 12:15:00,28.38,28.45,28.36,28.43,160800.0,18.244,18.289,18.2312,18.2762,160800.0
2008-02-13 12:20:00,28.43,28.44,28.33,28.35,130400.0,18.2762,18.2826,18.2119,18.2247,130400.0
2008-02-13 12:25:00,28.35,28.37,28.31,28.33,95500.0,18.2247,18.2376,18.199,18.2119,95500.0
2008-02-13 12:30:00,28.33,28.35,28.24,28.25,170600.0,18.2119,18.2247,18.154,18.1604,170600.0
2008-02-13 12:35:00,28.25,28.27,28.24,28.26,95600.0,18.1604,18.1733,18.154,18.1669,95600.0
2008-02-13 12:40:00,28.25,28.28,28.25,28.26,55300.0,18.1604,18.1797,18.1604,18.1669,55300.0
2008-02-13 12:45:00,28.25,28.26,28.22,28.24,73700.0,18.1604,18.1669,18.1412,18.154,73700.0
2008-02-13 12:50:00,28.25,28.26,28.22,28.25,74500.0,18.1604,18.1669,18.1412,18.1604,74500.0
2008-02-13 12:55:00,28.25,28.27,28.23,28.24,104400.0,18.1604,18.1733,18.1476,18.154,104400.0
2008-02-13 13:00:00,28.25,28.3,28.19,28.27,143200.0,18.1604,18.1926,18.1219,18.1733,143200.0
2008-02-13 13:05:00,28.28,28.36,28.27,28.34,91100.0,18.1797,18.2312,18.1733,18.2183,91100.0
2008-02-13 13:10:00,28.34,28.34,28.24,28.33,178800.0,18.2183,18.2183,18.154,18.2119,178800.0
2008-02-13 13:15:00,28.32,28.39,28.32,28.39,76000.0,18.2054,18.2504,18.2054,18.2504,76000.0
2008-02-13 13:20:00,28.38,28.42,28.35,28.37,145800.0,18.244,18.2697,18.2247,18.2376,145800.0
2008-02-13 13:25:00,28.37,28.39,28.33,28.34,60400.0,18.2376,18.2504,18.2119,18.2183,60400.0
2008-02-13 13:30:00,28.33,28.33,28.3,28.33,67500.0,18.2119,18.2119,18.1926,18.2119,67500.0
2008-02-13 13:35:00,28.34,28.41,28.33,28.4,78900.0,18.2183,18.2633,18.2119,18.2569,78900.0
2008-02-13 13:40:00,28.39,28.44,28.39,28.41,111700.0,18.2504,18.2826,18.2504,18.2633,111700.0
2008-02-13 13:45:00,28.42,28.48,28.42,28.47,81100.0,18.2697,18.3083,18.2697,18.3019,81100.0
2008-02-13 13:50:00,28.46,28.48,28.4,28.41,109900.0,18.2954,18.3083,18.2569,18.2633,109900.0
2008-02-13 13:55:00,28.41,28.41,28.35,28.38,55600.0,18.2633,18.2633,18.2247,18.244,55600.0
2008-02-13 14:00:00,28.38,28.47,28.33,28.46,150700.0,18.244,18.3019,18.2119,18.2954,150700.0
2008-02-13 14:05:00,28.47,28.48,28.43,28.43,92700.0,18.3019,18.3083,18.2762,18.2762,92700.0
2008-02-13 14:10:00,28.43,28.44,28.33,28.33,91100.0,18.2762,18.2826,18.2119,18.2119,91100.0
2008-02-13 14:15:00,28.32,28.44,28.32,28.42,140300.0,18.2054,18.2826,18.2054,18.2697,140300.0
2008-02-13 14:20:00,28.42,28.43,28.34,28.4,179600.0,18.2697,18.2762,18.2183,18.2569,179600.0
2008-02-13 14:25:00,28.41,28.42,28.31,28.32,67500.0,18.2633,18.2697,18.199,18.2054,67500.0
2008-02-13 14:30:00,28.33,28.38,28.3,28.38,95700.0,18.2119,18.244,18.1926,18.244,95700.0
2008-02-13 14:35:00,28.37,28.4,28.35,28.39,168300.0,18.2376,18.2569,18.2247,18.2504,168300.0
2008-02-13 14:40:00,28.39,28.43,28.33,28.35,70400.0,18.2504,18.2762,18.2119,18.2247,70400.0
2008-02-13 14:45:00,28.36,28.37,28.32,28.35,92300.0,18.2312,18.2376,18.2054,18.2247,92300.0
2008-02-13 14:50:00,28.33,28.38,28.32,28.34,66700.0,18.2119,18.244,18.2054,18.2183,66700.0
2008-02-13 14:55:00,28.35,28.36,28.31,28.32,98500.0,18.2247,18.2312,18.199,18.2054,98500.0
2008-02-13 15:00:00,28.32,28.35,28.24,28.27,237800.0,18.2054,18.2247,18.154,18.1733,237800.0
2008-02-13 15:05:00,28.27,28.27,28.21,28.23,197700.0,18.1733,18.1733,18.1347,18.1476,197700.0
2008-02-13 15:10:00,28.24,28.29,28.19,28.22,232100.0,18.154,18.1862,18.1219,18.1412,232100.0
2008-02-13 15:15:00,28.2,28.24,28.13,28.15,234600.0,18.1283,18.154,18.0833,18.0962,234600.0
2008-02-13 15:20:00,28.15,28.3,28.15,28.29,210600.0,18.0962,18.1926,18.0962,18.1862,210600.0
2008-02-13 15:25:00,28.29,28.33,28.26,28.3,245200.0,18.1862,18.2119,18.1669,18.1926,245200.0
2008-02-13 15:30:00,28.32,28.42,28.3,28.4,307500.0,18.2054,18.2697,18.1926,18.2569,307500.0
2008-02-13 15:35:00,28.4,28.44,28.36,28.42,229000.0,18.2569,18.2826,18.2312,18.2697,229000.0
2008-02-13 15:40:00,28.43,28.46,28.39,28.39,191400.0,18.2762,18.2954,18.2504,18.2504,191400.0
2008-02-13 15:45:00,28.39,28.42,28.33,28.33,234600.0,18.2504,18.2697,18.2119,18.2119,234600.0
2008-02-13 15:50:00,28.34,28.36,28.28,28.29,240500.0,18.2183,18.2312,18.1797,18.1862,240500.0
2008-02-13 15:55:00,28.29,28.36,28.26,28.34,407000.0,18.1862,18.2312,18.1669,18.2183,407000.0
2008-02-14 09:30:00,28.29,28.38,28.25,28.28,147500.0,18.1862,18.244,18.1604,18.1797,147500.0
2008-02-14 09:35:00,28.27,28.4,28.26,28.3,169400.0,18.1733,18.2569,18.1669,18.1926,169400.0
2008-02-14 09:40:00,28.31,28.34,28.2,28.2,163000.0,18.199,18.2183,18.1283,18.1283,163000.0
2008-02-14 09:45:00,28.2,28.24,28.1,28.21,357200.0,18.1283,18.154,18.064,18.1347,357200.0
2008-02-14 09:50:00,28.21,28.31,28.14,28.21,226600.0,18.1347,18.199,18.0897,18.1347,226600.0
2008-02-14 09:55:00,28.21,28.29,28.13,28.14,117800.0,18.1347,18.1862,18.0833,18.0897,117800.0
2008-02-14 10:00:00,28.14,28.25,28.1,28.17,183700.0,18.0897,18.1604,18.064,18.109,183700.0
2008-02-14 10:05:00,28.18,28.18,28.07,28.08,211400.0,18.1154,18.1154,18.0447,18.0512,211400.0
2008-02-14 10:10:00,28.07,28.15,28.06,28.1,177300.0,18.0447,18.0962,18.0383,18.064,177300.0
2008-02-14 10:15:00,28.1,28.14,28.06,28.1,150700.0,18.064,18.0897,18.0383,18.064,150700.0
2008-02-14 10:20:00,28.1,28.25,28.09,28.21,151800.0,18.064,18.1604,18.0576,18.1347,151800.0
2008-02-14 10:25:00,28.21,28.23,28.12,28.12,77000.0,18.1347,18.1476,18.0769,18.0769,77000.0
2008-02-14 10:30:00,28.13,28.16,28.05,28.05,103800.0,18.0833,18.1026,18.0319,18.0319,103800.0
2008-02-14 10:35:00,28.07,28.07,27.92,27.93,264100.0,18.0447,18.0447,17.9483,17.9547,264100.0
2008-02-14 10:40:00,27.93,28.0,27.74,27.75,330100.0,17.9547,17.9997,17.8326,17.839,330100.0
2008-02-14 10:45:00,27.75,27.99,27.74,27.99,208300.0,17.839,17.9933,17.8326,17.9933,208300.0
2008-02-14 10:50:00,27.98,28.0,27.79,27.79,275600.0,17.9869,17.9997,17.8647,17.8647,275600.0
2008-02-14 10:55:00,27.79,27.94,27.78,27.81,151700.0,17.8647,17.9612,17.8583,17.8776,151700.0
2008-02-14 11:00:00,27.81,27.82,27.73,27.77,254300.0,17.8776,17.884,17.8262,17.8519,254300.0
2008-02-14 11:05:00,27.78,27.79,27.72,27.73,174600.0,17.8583,17.8647,17.8197,17.8262,174600.0
2008-02-14 11:10:00,27.73,27.74,27.69,27.72,170600.0,17.8262,17.8326,17.8004,17.8197,170600.0
2008-02-14 11:15:00,27.71,27.71,27.6,27.62,270400.0,17.8133,17.8133,17.7426,17.7554,270400.0
2008-02-14 11:20:00,27.62,27.72,27.62,27.68,171900.0,17.7554,17.8197,17.7554,17.794,171900.0
2008-02-14 11:25:00,27.68,27.79,27.68,27.72,122300.0,17.794,17.8647,17.794,17.8197,122300.0
2008-02-14 11:30:00,27.72,27.73,27.67,27.69,116300.0,17.8197,17.8262,17.7876,17.8004,116300.0
2008-02-14 11:35:00,27.7,27.75,27.69,27.72,93600.0,17.8069,17.839,17.8004,17.8197,93600.0
2008-02-14 11:40:00,27.74,27.75,27.66,27.66,95300.0,17.8326,17.839,17.7812,17.7812,95300.0
2008-02-14 11:45:00,27.66,27.74,27.63,27.65,153600.0,17.7812,17.8326,17.7619,17.7747,153600.0
2008-02-14 11:50:00,27.65,27.75,27.64,27.75,136900.0,17.7747,17.839,17.7683,17.839,136900.0
2008-02-14 11:55:00,27.75,27.8,27.73,27.79,61800.0,17.839,17.8712,17.8262,17.8647,61800.0
2008-02-14 12:00:00,27.8,27.8,27.68,27.69,130500.0,17.8712,17.8712,17.794,17.8004,130500.0
2008-02-14 12:05:00,27.69,27.72,27.67,27.7,107800.0,17.8004,17.8197,17.7876,17.8069,107800.0
2008-02-14 12:10:00,27.7,27.83,27.7,27.81,119900.0,17.8069,17.8904,17.8069,17.8776,119900.0
2008-02-14 12:15:00,27.82,27.85,27.72,27.73,133500.0,17.884,17.9033,17.8197,17.8262,133500.0
2008-02-14 12:20:00,27.73,27.82,27.72,27.81,112800.0,17.8262,17.884,17.8197,17.8776,112800.0
2008-02-14 12:25:00,27.81,27.82,27.78,27.8,108200.0,17.8776,17.884,17.8583,17.8712,108200.0
2008-02-14 12:30:00,27.78,27.81,27.76,27.79,100700.0,17.8583,17.8776,17.8454,17.8647,100700.0
2008-02-14 12:35:00,27.79,27.81,27.78,27.8,118900.0,17.8647,17.8776,17.8583,17.8712,118900.0
2008-02-14 12:40:00,27.8,27.8,27.75,27.78,84300.0,17.8712,17.8712,17.839,17.8583,84300.0
2008-02-14 12:45:00,27.78,27.8,27.75,27.75,67300.0,17.8583,17.8712,17.839,17.839,67300.0
2008-02-14 12:50:00,27.75,27.8,27.73,27.78,177500.0,17.839,17.8712,17.8262,17.8583,177500.0
2008-02-14 12:55:00,27.78,27.81,27.68,27.68,221100.0,17.8583,17.8776,17.794,17.794,221100.0
2008-02-14 13:00:00,27.68,27.75,27.67,27.71,128800.0,17.794,17.839,17.7876,17.8133,128800.0
2008-02-14 13:05:00,27.7,27.71,27.6,27.61,101800.0,17.8069,17.8133,17.7426,17.749,101800.0
2008-02-14 13:10:00,27.61,27.68,27.6,27.63,101000.0,17.749,17.794,17.7426,17.7619,101000.0
2008-02-14 13:15:00,27.62,27.7,27.6,27.66,173700.0,17.7554,17.8069,17.7426,17.7812,173700.0
2008-02-14 13:20:00,27.67,27.68,27.59,27.66,119900.0,17.7876,17.794,17.7362,17.7812,119900.0
2008-02-14 13:25:00,27.66,27.68,27.61,27.62,126700.0,17.7812,17.794,17.749,17.7554,126700.0
2008-02-14 13:30:00,27.62,27.65,27.6,27.6,160600.0,17.7554,17.7747,17.7426,17.7426,160600.0
2008-02-14 13:35:00,27.6,27.61,27.55,27.6,266100.0,17.7426,17.749,17.7104,17.7426,266100.0
2008-02-14 13:40:00,27.6,27.61,27.5,27.54,311300.0,17.7426,17.749,17.6783,17.704,311300.0
2008-02-14 13:45:00,27.54,27.55,27.51,27.52,149700.0,17.704,17.7104,17.6847,17.6912,149700.0
2008-02-14 13:50:00,27.53,27.57,27.44,27.51,238600.0,17.6976,17.7233,17.6397,17.6847,238600.0
2008-02-14 13:55:00,27.52,27.61,27.52,27.59,159100.0,17.6912,17.749,17.6912,17.7362,159100.0
2008-02-14 14:00:00,27.58,27.63,27.56,27.56,179900.0,17.7297,17.7619,17.7169,17.7169,179900.0
2008-02-14 14:05:00,27.56,27.6,27.56,27.6,61400.0,17.7169,17.7426,17.7169,17.7426,61400.0
2008-02-14 14:10:00,27.6,27.6,27.55,27.55,160000.0,17.7426,17.7426,17.7104,17.7104,160000.0
2008-02-14 14:15:00,27.54,27.62,27.52,27.62,154500.0,17.704,17.7554,17.6912,17.7554,154500.0
2008-02-14 14:20:00,27.62,27.69,27.61,27.65,351300.0,17.7554,17.8004,17.749,17.7747,351300.0
2008-02-14 14:25:00,27.65,27.65,27.48,27.53,238800.0,17.7747,17.7747,17.6654,17.6976,238800.0
2008-02-14 14:30:00,27.54,27.56,27.53,27.56,47300.0,17.704,17.7169,17.6976,17.7169,47300.0
2008-02-14 14:35:00,27.57,27.61,27.51,27.53,170000.0,17.7233,17.749,17.6847,17.6976,170000.0
2008-02-14 14:40:00,27.52,27.53,27.44,27.51,272700.0,17.6912,17.6976,17.6397,17.6847,272700.0
2008-02-14 14:45:00,27.5,27.51,27.34,27.4,340500.0,17.6783,17.6847,17.5755,17.614,340500.0
2008-02-14 14:50:00,27.4,27.51,27.4,27.5,237400.0,17.614,17.6847,17.614,17.6783,237400.0
2008-02-14 14:55:00,27.5,27.6,27.49,27.58,269600.0,17.6783,17.7426,17.6719,17.7297,269600.0
2008-02-14 15:00:00,27.59,27.59,27.51,27.53,162600.0,17.7362,17.7362,17.6847,17.6976,162600.0
2008-02-14 15:05:00,27.52,27.57,27.46,27.54,276200.0,17.6912,17.7233,17.6526,17.704,276200.0
2008-02-14 15:10:00,27.53,27.66,27.53,27.66,173600.0,17.6976,17.7812,17.6976,17.7812,173600.0
2008-02-14 15:15:00,27.66,27.76,27.65,27.75,469700.0,17.7812,17.8454,17.7747,17.839,469700.0
2008-02-14 15:20:00,27.75,27.75,27.63,27.66,315000.0,17.839,17.839,17.7619,17.7812,315000.0
2008-02-14 15:25:00,27.66,27.67,27.63,27.65,110700.0,17.7812,17.7876,17.7619,17.7747,110700.0
2008-02-14 15:30:00,27.65,27.7,27.63,27.68,230200.0,17.7747,17.8069,17.7619,17.794,230200.0
2008-02-14 15:35:00,27.68,27.69,27.6,27.65,157700.0,17.794,17.8004,17.7426,17.7747,157700.0
2008-02-14 15:40:00,27.65,27.67,27.54,27.54,395800.0,17.7747,17.7876,17.704,17.704,395800.0
2008-02-14 15:45:00,27.55,27.59,27.49,27.59,450400.0,17.7104,17.7362,17.6719,17.7362,450400.0
2008-02-14 15:50:00,27.59,27.6,27.44,27.44,508600.0,17.7362,17.7426,17.6397,17.6397,508600.0
2008-02-14 15:55:00,27.44,27.49,27.42,27.49,758200.0,17.6397,17.6719,17.6269,17.6719,758200.0
2008-02-15 09:30:00,27.67,27.67,27.34,27.35,1529100.0,17.7876,17.7876,17.5755,17.5819,1529100.0
2008-02-15 09:35:00,27.35,27.41,26.99,27.1,406300.0,17.5819,17.6205,17.3505,17.4212,406300.0
2008-02-15 09:40:00,27.1,27.12,27.01,27.08,302900.0,17.4212,17.434,17.3633,17.4083,302900.0
2008-02-15 09:45:00,27.08,27.25,27.08,27.22,236400.0,17.4083,17.5176,17.4083,17.4983,236400.0
2008-02-15 09:50:00,27.22,27.33,27.08,27.08,245000.0,17.4983,17.569,17.4083,17.4083,245000.0
2008-02-15 09:55:00,27.09,27.14,26.96,27.07,227700.0,17.4147,17.4469,17.3312,17.4019,227700.0
2008-02-15 10:00:00,27.07,27.23,27.0,27.22,219500.0,17.4019,17.5047,17.3569,17.4983,219500.0
2008-02-15 10:05:00,27.22,27.33,27.12,27.32,211700.0,17.4983,17.569,17.434,17.5626,211700.0
2008-02-15 10:10:00,27.31,27.34,27.28,27.28,195400.0,17.5562,17.5755,17.5369,17.5369,195400.0
2008-02-15 10:15:00,27.29,27.3,27.16,27.16,177800.0,17.5433,17.5497,17.4597,17.4597,177800.0
2008-02-15 10:20:00,27.16,27.2,27.13,27.19,94700.0,17.4597,17.4855,17.4405,17.479,94700.0
2008-02-15 10:25:00,27.17,27.27,27.17,27.26,135800.0,17.4662,17.5305,17.4662,17.524,135800.0
2008-02-15 10:30:00,27.26,27.38,27.26,27.33,151600.0,17.524,17.6012,17.524,17.569,151600.0
2008-02-15 10:35:00,27.34,27.42,27.24,27.24,155200.0,17.5755,17.6269,17.5112,17.5112,155200.0
2008-02-15 10:40:00,27.24,27.5,27.16,27.19,322600.0,17.5112,17.6783,17.4597,17.479,322600.0
2008-02-15 10:45:00,27.19,27.26,27.13,27.16,88600.0,17.479,17.524,17.4405,17.4597,88600.0
2008-02-15 10:50:00,27.17,27.32,27.16,27.17,87200.0,17.4662,17.5626,17.4597,17.4662,87200.0
2008-02-15 10:55:00,27.18,27.23,27.17,27.18,80900.0,17.4726,17.5047,17.4662,17.4726,80900.0
2008-02-15 11:00:00,27.18,27.24,27.17,27.19,57200.0,17.4726,17.5112,17.4662,17.479,57200.0
2008-02-15 11:05:00,27.19,27.27,27.18,27.26,67600.0,17.479,17.5305,17.4726,17.524,67600.0
2008-02-15 11:10:00,27.26,27.36,27.25,27.35,91400.0,17.524,17.5883,17.5176,17.5819,91400.0
2008-02-15 11:15:00,27.35,27.36,27.25,27.26,149700.0,17.5819,17.5883,17.5176,17.524,149700.0
2008-02-15 11:20:00,27.25,27.3,27.21,27.28,70600.0,17.5176,17.5497,17.4919,17.5369,70600.0
2008-02-15 11:25:00,27.28,27.29,27.24,27.26,90300.0,17.5369,17.5433,17.5112,17.524,90300.0
2008-02-15 11:30:00,27.25,27.26,27.2,27.22,61600.0,17.5176,17.524,17.4855,17.4983,61600.0
2008-02-15 11:35:00,27.21,27.25,27.2,27.2,54500.0,17.4919,17.5176,17.4855,17.4855,54500.0
2008-02-15 11:40:00,27.2,27.21,27.18,27.21,41500.0,17.4855,17.4919,17.4726,17.4919,41500.0
2008-02-15 11:45:00,27.21,27.21,27.16,27.19,74200.0,17.4919,17.4919,17.4597,17.479,74200.0
2008-02-15 11:50:00,27.18,27.22,27.17,27.19,240300.0,17.4726,17.4983,17.4662,17.479,240300.0
2008-02-15 11:55:00,27.18,27.19,27.12,27.14,65400.0,17.4726,17.479,17.434,17.4469,65400.0
2008-02-15 12:00:00,27.14,27.29,27.14,27.25,163400.0,17.4469,17.5433,17.4469,17.5176,163400.0
2008-02-15 12:05:00,27.24,27.26,27.17,27.23,88600.0,17.5112,17.524,17.4662,17.5047,88600.0
2008-02-15 12:10:00,27.24,27.27,27.17,27.17,68000.0,17.5112,17.5305,17.4662,17.4662,68000.0
2008-02-15 12:15:00,27.18,27.21,27.17,27.18,45700.0,17.4726,17.4919,17.4662,17.4726,45700.0
2008-02-15 12:20:00,27.19,27.29,27.19,27.21,128900.0,17.479,17.5433,17.479,17.4919,128900.0
2008-02-15 12:25:00,27.2,27.2,27.11,27.16,111000.0,17.4855,17.4855,17.4276,17.4597,111000.0
2008-02-15 12:30:00,27.16,27.18,27.1,27.13,94600.0,17.4597,17.4726,17.4212,17.4405,94600.0
2008-02-15 12:35:00,27.13,27.19,27.13,27.19,66400.0,17.4405,17.479,17.4405,17.479,66400.0
2008-02-15 12:40:00,27.2,27.21,27.16,27.17,40800.0,17.4855,17.4919,17.4597,17.4662,40800.0
2008-02-15 12:45:00,27.16,27.24,27.16,27.23,47100.0,17.4597,17.5112,17.4597,17.5047,47100.0
2008-02-15 12:50:00,27.23,27.26,27.2,27.25,62400.0,17.5047,17.524,17.4855,17.5176,62400.0
2008-02-15 12:55:00,27.25,27.26,27.17,27.23,74600.0,17.5176,17.524,17.4662,17.5047,74600.0
2008-02-15 13:00:00,27.23,27.23,27.18,27.21,61100.0,17.5047,17.5047,17.4726,17.4919,61100.0
2008-02-15 13:05:00,27.2,27.24,27.18,27.21,84500.0,17.4855,17.5112,17.4726,17.4919,84500.0
2008-02-15 13:10:00,27.22,27.32,27.19,27.32,130700.0,17.4983,17.5626,17.479,17.5626,130700.0
2008-02-15 13:15:00,27.32,27.32,27.27,27.28,47600.0,17.5626,17.5626,17.5305,17.5369,47600.0
2008-02-15 13:20:00,27.28,27.28,27.22,27.23,67400.0,17.5369,17.5369,17.4983,17.5047,67400.0
2008-02-15 13:25:00,27.24,27.28,27.22,27.23,46100.0,17.5112,17.5369,17.4983,17.5047,46100.0
2008-02-15 13:30:00,27.24,27.26,27.19,27.2,42300.0,17.5112,17.524,17.479,17.4855,42300.0
2008-02-15 13:35:00,27.2,27.22,27.2,27.22,16900.0,17.4855,17.4983,17.4855,17.4983,16900.0
2008-02-15 13:40:00,27.22,27.31,27.22,27.31,54300.0,17.4983,17.5562,17.4983,17.5562,54300.0
2008-02-15 13:45:00,27.31,27.32,27.26,27.28,33200.0,17.5562,17.5626,17.524,17.5369,33200.0
2008-02-15 13:50:00,27.27,27.4,27.26,27.27,123600.0,17.5305,17.614,17.524,17.5305,123600.0
2008-02-15 13:55:00,27.27,27.31,27.27,27.31,45700.0,17.5305,17.5562,17.5305,17.5562,45700.0
2008-02-15 14:00:00,27.3,27.32,27.29,27.29,43700.0,17.5497,17.5626,17.5433,17.5433,43700.0
2008-02-15 14:05:00,27.29,27.31,27.23,27.29,114800.0,17.5433,17.5562,17.5047,17.5433,114800.0
2008-02-15 14:10:00,27.29,27.33,27.27,27.31,93500.0,17.5433,17.569,17.5305,17.5562,93500.0
2008-02-15 14:15:00,27.31,27.34,27.29,27.33,266000.0,17.5562,17.5755,17.5433,17.569,266000.0
2008-02-15 14:20:00,27.33,27.35,27.28,27.33,175200.0,17.569,17.5819,17.5369,17.569,175200.0
2008-02-15 14:25:00,27.32,27.37,27.3,27.35,58800.0,17.5626,17.5947,17.5497,17.5819,58800.0
2008-02-15 14:30:00,27.36,27.4,27.35,27.39,86200.0,17.5883,17.614,17.5819,17.6076,86200.0
2008-02-15 14:35:00,27.39,27.39,27.3,27.33,118700.0,17.6076,17.6076,17.5497,17.569,118700.0
2008-02-15 14:40:00,27.34,27.35,27.28,27.3,114400.0,17.5755,17.5819,17.5369,17.5497,114400.0
2008-02-15 14:45:00,27.3,27.34,27.27,27.33,105500.0,17.5497,17.5755,17.5305,17.569,105500.0
2008-02-15 14:50:00,27.34,27.37,27.31,27.36,83500.0,17.5755,17.5947,17.5562,17.5883,83500.0
2008-02-15 14:55:00,27.35,27.36,27.3,27.31,30900.0,17.5819,17.5883,17.5497,17.5562,30900.0
2008-02-15 15:00:00,27.31,27.33,27.29,27.32,57800.0,17.5562,17.569,17.5433,17.5626,57800.0
2008-02-15 15:05:00,27.31,27.4,27.29,27.38,132000.0,17.5562,17.614,17.5433,17.6012,132000.0
2008-02-15 15:10:00,27.37,27.45,27.35,27.37,149900.0,17.5947,17.6462,17.5819,17.5947,149900.0
2008-02-15 15:15:00,27.37,27.39,27.32,27.37,121900.0,17.5947,17.6076,17.5626,17.5947,121900.0
2008-02-15 15:20:00,27.38,27.39,27.35,27.39,81800.0,17.6012,17.6076,17.5819,17.6076,81800.0
2008-02-15 15:25:00,27.38,27.4,27.32,27.35,154000.0,17.6012,17.614,17.5626,17.5819,154000.0
2008-02-15 15:30:00,27.35,27.4,27.34,27.36,165400.0,17.5819,17.614,17.5755,17.5883,165400.0
2008-02-15 15:35:00,27.36,27.37,27.29,27.37,223200.0,17.5883,17.5947,17.5433,17.5947,223200.0
2008-02-15 15:40:00,27.37,27.38,27.31,27.36,244800.0,17.5947,17.6012,17.5562,17.5883,244800.0
2008-02-15 15:45:00,27.36,27.43,27.35,27.42,415200.0,17.5883,17.6333,17.5819,17.6269,415200.0
2008-02-15 15:50:00,27.41,27.55,27.39,27.51,659500.0,17.6205,17.7104,17.6076,17.6847,659500.0
2008-02-15 15:55:00,27.51,27.63,27.48,27.54,1156600.0,17.6847,17.7619,17.6654,17.704,1156600.0
2008-02-19 09:30:00,27.88,28.12,27.86,27.89,354600.0,17.9226,18.0769,17.9097,17.929,354600.0
2008-02-19 09:35:00,27.89,27.98,27.69,27.73,338600.0,17.929,17.9869,17.8004,17.8262,338600.0
2008-02-19 09:40:00,27.72,27.77,27.64,27.71,378900.0,17.8197,17.8519,17.7683,17.8133,378900.0
2008-02-19 09:45:00,27.71,27.76,27.64,27.7,185800.0,17.8133,17.8454,17.7683,17.8069,185800.0
2008-02-19 09:50:00,27.7,27.76,27.66,27.74,231300.0,17.8069,17.8454,17.7812,17.8326,231300.0
2008-02-19 09:55:00,27.75,27.75,27.66,27.68,201700.0,17.839,17.839,17.7812,17.794,201700.0
2008-02-19 10:00:00,27.68,27.7,27.55,27.56,185900.0,17.794,17.8069,17.7104,17.7169,185900.0
2008-02-19 10:05:00,27.56,27.61,27.52,27.57,161900.0,17.7169,17.749,17.6912,17.7233,161900.0
2008-02-19 10:10:00,27.57,27.63,27.52,27.62,211400.0,17.7233,17.7619,17.6912,17.7554,211400.0
2008-02-19 10:15:00,27.62,27.72,27.54,27.71,187500.0,17.7554,17.8197,17.704,17.8133,187500.0
2008-02-19 10:20:00,27.71,27.72,27.55,27.68,213200.0,17.8133,17.8197,17.7104,17.794,213200.0
2008-02-19 10:25:00,27.67,27.75,27.61,27.65,140800.0,17.7876,17.839,17.749,17.7747,140800.0
2008-02-19 10:30:00,27.65,27.67,27.48,27.49,192100.0,17.7747,17.7876,17.6654,17.6719,192100.0
2008-02-19 10:35:00,27.48,27.56,27.42,27.45,172400.0,17.6654,17.7169,17.6269,17.6462,172400.0
2008-02-19 10:40:00,27.46,27.54,27.45,27.5,103400.0,17.6526,17.704,17.6462,17.6783,103400.0
2008-02-19 10:45:00,27.5,27.55,27.44,27.53,131700.0,17.6783,17.7104,17.6397,17.6976,131700.0
2008-02-19 10:50:00,27.52,27.56,27.51,27.51,131800.0,17.6912,17.7169,17.6847,17.6847,131800.0
2008-02-19 10:55:00,27.51,27.6,27.48,27.51,182300.0,17.6847,17.7426,17.6654,17.6847,182300.0
2008-02-19 11:00:00,27.51,27.55,27.33,27.33,142400.0,17.6847,17.7104,17.569,17.569,142400.0
2008-02-19 11:05:00,27.34,27.37,27.27,27.34,153700.0,17.5755,17.5947,17.5305,17.5755,153700.0
2008-02-19 11:10:00,27.34,27.34,27.26,27.27,117200.0,17.5755,17.5755,17.524,17.5305,117200.0
2008-02-19 11:15:00,27.27,27.3,27.26,27.26,66900.0,17.5305,17.5497,17.524,17.524,66900.0
2008-02-19 11:20:00,27.26,27.34,27.23,27.34,77100.0,17.524,17.5755,17.5047,17.5755,77100.0
2008-02-19 11:25:00,27.34,27.38,27.33,27.36,57600.0,17.5755,17.6012,17.569,17.5883,57600.0
2008-02-19 11:30:00,27.37,27.44,27.37,27.41,82500.0,17.5947,17.6397,17.5947,17.6205,82500.0
2008-02-19 11:35:00,27.41,27.51,27.41,27.43,98600.0,17.6205,17.6847,17.6205,17.6333,98600.0
2008-02-19 11:40:00,27.43,27.49,27.42,27.49,54500.0,17.6333,17.6719,17.6269,17.6719,54500.0
2008-02-19 11:45:00,27.49,27.51,27.44,27.47,103500.0,17.6719,17.6847,17.6397,17.659,103500.0
2008-02-19 11:50:00,27.47,27.48,27.39,27.45,81000.0,17.659,17.6654,17.6076,17.6462,81000.0
2008-02-19 11:55:00,27.45,27.5,27.44,27.49,72800.0,17.6462,17.6783,17.6397,17.6719,72800.0
2008-02-19 12:00:00,27.48,27.5,27.43,27.49,331200.0,17.6654,17.6783,17.6333,17.6719,331200.0
2008-02-19 12:05:00,27.49,27.52,27.44,27.52,47100.0,17.6719,17.6912,17.6397,17.6912,47100.0
2008-02-19 12:10:00,27.52,27.55,27.52,27.54,35100.0,17.6912,17.7104,17.6912,17.704,35100.0
2008-02-19 12:15:00,27.55,27.55,27.43,27.47,92900.0,17.7104,17.7104,17.6333,17.659,92900.0
2008-02-19 12:20:00,27.47,27.53,27.47,27.49,54000.0,17.659,17.6976,17.659,17.6719,54000.0
2008-02-19 12:25:00,27.49,27.58,27.49,27.57,116900.0,17.6719,17.7297,17.6719,17.7233,116900.0
2008-02-19 12:30:00,27.55,27.55,27.45,27.49,69500.0,17.7104,17.7104,17.6462,17.6719,69500.0
2008-02-19 12:35:00,27.49,27.49,27.39,27.43,102700.0,17.6719,17.6719,17.6076,17.6333,102700.0
2008-02-19 12:40:00,27.44,27.48,27.37,27.39,74300.0,17.6397,17.6654,17.5947,17.6076,74300.0
2008-02-19 12:45:00,27.39,27.41,27.35,27.4,83200.0,17.6076,17.6205,17.5819,17.614,83200.0
2008-02-19 12:50:00,27.4,27.42,27.36,27.4,46500.0,17.614,17.6269,17.5883,17.614,46500.0
2008-02-19 12:55:00,27.41,27.44,27.33,27.33,92300.0,17.6205,17.6397,17.569,17.569,92300.0
2008-02-19 13:00:00,27.34,27.48,27.34,27.44,152800.0,17.5755,17.6654,17.5755,17.6397,152800.0
2008-02-19 13:05:00,27.45,27.49,27.42,27.49,98500.0,17.6462,17.6719,17.6269,17.6719,98500.0
2008-02-19 13:10:00,27.49,27.55,27.48,27.49,85000.0,17.6719,17.7104,17.6654,17.6719,85000.0
2008-02-19 13:15:00,27.49,27.6,27.49,27.57,187600.0,17.6719,17.7426,17.6719,17.7233,187600.0
2008-02-19 13:20:00,27.57,27.62,27.54,27.59,115800.0,17.7233,17.7554,17.704,17.7362,115800.0
2008-02-19 13:25:00,27.6,27.63,27.58,27.58,84500.0,17.7426,17.7619,17.7297,17.7297,84500.0
2008-02-19 13:30:00,27.58,27.58,27.53,27.56,75500.0,17.7297,17.7297,17.6976,17.7169,75500.0
2008-02-19 13:35:00,27.55,27.58,27.54,27.58,39600.0,17.7104,17.7297,17.704,17.7297,39600.0
2008-02-19 13:40:00,27.58,27.64,27.51,27.56,172700.0,17.7297,17.7683,17.6847,17.7169,172700.0
2008-02-19 13:45:00,27.55,27.57,27.51,27.54,66600.0,17.7104,17.7233,17.6847,17.704,66600.0
2008-02-19 13:50:00,27.54,27.58,27.52,27.55,110700.0,17.704,17.7297,17.6912,17.7104,110700.0
2008-02-19 13:55:00,27.55,27.63,27.55,27.59,340500.0,17.7104,17.7619,17.7104,17.7362,340500.0
2008-02-19 14:00:00,27.59,27.63,27.56,27.59,241100.0,17.7362,17.7619,17.7169,17.7362,241100.0
2008-02-19 14:05:00,27.6,27.61,27.55,27.58,89600.0,17.7426,17.749,17.7104,17.7297,89600.0
2008-02-19 14:10:00,27.59,27.6,27.53,27.54,174000.0,17.7362,17.7426,17.6976,17.704,174000.0
2008-02-19 14:15:00,27.54,27.56,27.49,27.54,178400.0,17.704,17.7169,17.6719,17.704,178400.0
2008-02-19 14:20:00,27.55,27.64,27.54,27.63,142200.0,17.7104,17.7683,17.704,17.7619,142200.0
2008-02-19 14:25:00,27.63,27.66,27.53,27.56,322400.0,17.7619,17.7812,17.6976,17.7169,322400.0
2008-02-19 14:30:00,27.55,27.6,27.53,27.58,181000.0,17.7104,17.7426,17.6976,17.7297,181000.0
2008-02-19 14:35:00,27.56,27.56,27.42,27.46,303300.0,17.7169,17.7169,17.6269,17.6526,303300.0
2008-02-19 14:40:00,27.45,27.49,27.43,27.47,137900.0,17.6462,17.6719,17.6333,17.659,137900.0
2008-02-19 14:45:00,27.46,27.47,27.35,27.39,105300.0,17.6526,17.659,17.5819,17.6076,105300.0
2008-02-19 14:50:00,27.39,27.41,27.29,27.35,175000.0,17.6076,17.6205,17.5433,17.5819,175000.0
2008-02-19 14:55:00,27.35,27.36,27.23,27.23,163900.0,17.5819,17.5883,17.5047,17.5047,163900.0
2008-02-19 15:00:00,27.24,27.24,27.13,27.16,295900.0,17.5112,17.5112,17.4405,17.4597,295900.0
2008-02-19 15:05:00,27.15,27.21,27.13,27.2,224900.0,17.4533,17.4919,17.4405,17.4855,224900.0
2008-02-19 15:10:00,27.2,27.28,27.09,27.24,476600.0,17.4855,17.5369,17.4147,17.5112,476600.0
2008-02-19 15:15:00,27.25,27.25,27.15,27.18,333600.0,17.5176,17.5176,17.4533,17.4726,333600.0
2008-02-19 15:20:00,27.17,27.23,27.15,27.16,165800.0,17.4662,17.5047,17.4533,17.4597,165800.0
2008-02-19 15:25:00,27.16,27.22,27.14,27.19,157300.0,17.4597,17.4983,17.4469,17.479,157300.0
2008-02-19 15:30:00,27.18,27.26,27.15,27.25,177200.0,17.4726,17.524,17.4533,17.5176,177200.0
2008-02-19 15:35:00,27.25,27.35,27.24,27.32,250300.0,17.5176,17.5819,17.5112,17.5626,250300.0
2008-02-19 15:40:00,27.32,27.37,27.31,27.34,383100.0,17.5626,17.5947,17.5562,17.5755,383100.0
2008-02-19 15:45:00,27.34,27.35,27.25,27.25,244700.0,17.5755,17.5819,17.5176,17.5176,244700.0
2008-02-19 15:50:00,27.25,27.35,27.2,27.29,636200.0,17.5176,17.5819,17.4855,17.5433,636200.0
2008-02-19 15:55:00,27.29,27.31,27.27,27.28,438200.0,17.5433,17.5562,17.5305,17.5369,438200.0
2008-02-20 09:30:00,27.03,27.15,26.96,26.99,245800.0,17.3762,17.4533,17.3312,17.3505,245800.0
2008-02-20 09:35:00,26.98,27.18,26.94,27.15,429000.0,17.344,17.4726,17.3183,17.4533,429000.0
2008-02-20 09:40:00,27.15,27.2,27.08,27.11,250300.0,17.4533,17.4855,17.4083,17.4276,250300.0
2008-02-20 09:45:00,27.12,27.2,27.0,27.07,323800.0,17.434,17.4855,17.3569,17.4019,323800.0
2008-02-20 09:50:00,27.08,27.39,27.07,27.38,261100.0,17.4083,17.6076,17.4019,17.6012,261100.0
2008-02-20 09:55:00,27.37,27.38,27.26,27.33,310000.0,17.5947,17.6012,17.524,17.569,310000.0
2008-02-20 10:00:00,27.32,27.4,27.21,27.21,415200.0,17.5626,17.614,17.4919,17.4919,415200.0
2008-02-20 10:05:00,27.22,27.28,27.04,27.14,192200.0,17.4983,17.5369,17.3826,17.4469,192200.0
2008-02-20 10:10:00,27.14,27.2,27.1,27.13,88900.0,17.4469,17.4855,17.4212,17.4405,88900.0
2008-02-20 10:15:00,27.13,27.36,27.12,27.36,92600.0,17.4405,17.5883,17.434,17.5883,92600.0
2008-02-20 10:20:00,27.36,27.47,27.34,27.4,236500.0,17.5883,17.659,17.5755,17.614,236500.0
2008-02-20 10:25:00,27.4,27.42,27.26,27.4,180700.0,17.614,17.6269,17.524,17.614,180700.0
2008-02-20 10:30:00,27.4,27.45,27.27,27.4,108500.0,17.614,17.6462,17.5305,17.614,108500.0
2008-02-20 10:35:00,27.4,27.48,27.33,27.45,127500.0,17.614,17.6654,17.569,17.6462,127500.0
2008-02-20 10:40:00,27.45,27.54,27.38,27.5,179900.0,17.6462,17.704,17.6012,17.6783,179900.0
2008-02-20 10:45:00,27.5,27.56,27.44,27.45,152400.0,17.6783,17.7169,17.6397,17.6462,152400.0
2008-02-20 10:50:00,27.44,27.49,27.38,27.44,80400.0,17.6397,17.6719,17.6012,17.6397,80400.0
2008-02-20 10:55:00,27.45,27.52,27.4,27.43,76800.0,17.6462,17.6912,17.614,17.6333,76800.0
2008-02-20 11:00:00,27.44,27.5,27.39,27.43,117600.0,17.6397,17.6783,17.6076,17.6333,117600.0
2008-02-20 11:05:00,27.43,27.44,27.31,27.32,92600.0,17.6333,17.6397,17.5562,17.5626,92600.0
2008-02-20 11:10:00,27.33,27.39,27.32,27.38,101700.0,17.569,17.6076,17.5626,17.6012,101700.0
2008-02-20 11:15:00,27.38,27.44,27.37,27.42,67300.0,17.6012,17.6397,17.5947,17.6269,67300.0
2008-02-20 11:20:00,27.42,27.57,27.42,27.57,104400.0,17.6269,17.7233,17.6269,17.7233,104400.0
2008-02-20 11:25:00,27.57,27.59,27.51,27.52,121400.0,17.7233,17.7362,17.6847,17.6912,121400.0
2008-02-20 11:30:00,27.51,27.52,27.49,27.51,140700.0,17.6847,17.6912,17.6719,17.6847,140700.0
2008-02-20 11:35:00,27.51,27.53,27.44,27.45,88300.0,17.6847,17.6976,17.6397,17.6462,88300.0
2008-02-20 11:40:00,27.44,27.48,27.42,27.42,44600.0,17.6397,17.6654,17.6269,17.6269,44600.0
2008-02-20 11:45:00,27.43,27.53,27.42,27.52,40300.0,17.6333,17.6976,17.6269,17.6912,40300.0
2008-02-20 11:50:00,27.53,27.55,27.49,27.51,64700.0,17.6976,17.7104,17.6719,17.6847,64700.0
2008-02-20 11:55:00,27.52,27.53,27.47,27.47,63500.0,17.6912,17.6976,17.659,17.659,63500.0
2008-02-20 12:00:00,27.47,27.59,27.37,27.55,178500.0,17.659,17.7362,17.5947,17.7104,178500.0
2008-02-20 12:05:00,27.55,27.66,27.47,27.64,185300.0,17.7104,17.7812,17.659,17.7683,185300.0
2008-02-20 12:10:00,27.63,27.79,27.57,27.76,214500.0,17.7619,17.8647,17.7233,17.8454,214500.0
2008-02-20 12:15:00,27.75,27.83,27.68,27.68,203200.0,17.839,17.8904,17.794,17.794,203200.0
2008-02-20 12:20:00,27.68,27.88,27.67,27.77,198300.0,17.794,17.9226,17.7876,17.8519,198300.0
2008-02-20 12:25:00,27.79,27.84,27.75,27.76,142600.0,17.8647,17.8969,17.839,17.8454,142600.0
2008-02-20 12:30:00,27.76,27.8,27.75,27.77,124100.0,17.8454,17.8712,17.839,17.8519,124100.0
2008-02-20 12:35:00,27.77,27.82,27.76,27.79,84400.0,17.8519,17.884,17.8454,17.8647,84400.0
2008-02-20 12:40:00,27.79,27.8,27.75,27.77,48100.0,17.8647,17.8712,17.839,17.8519,48100.0
2008-02-20 12:45:00,27.77,27.78,27.71,27.71,56600.0,17.8519,17.8583,17.8133,17.8133,56600.0
2008-02-20 12:50:00,27.72,27.78,27.66,27.7,89700.0,17.8197,17.8583,17.7812,17.8069,89700.0
2008-02-20 12:55:00,27.7,27.74,27.66,27.68,58400.0,17.8069,17.8326,17.7812,17.794,58400.0
2008-02-20 13:00:00,27.69,27.8,27.58,27.8,128600.0,17.8004,17.8712,17.7297,17.8712,128600.0
2008-02-20 13:05:00,27.8,27.92,27.78,27.84,171700.0,17.8712,17.9483,17.8583,17.8969,171700.0
2008-02-20 13:10:00,27.82,27.92,27.79,27.79,99200.0,17.884,17.9483,17.8647,17.8647,99200.0
2008-02-20 13:15:00,27.79,27.79,27.7,27.72,118300.0,17.8647,17.8647,17.8069,17.8197,118300.0
2008-02-20 13:20:00,27.72,27.73,27.59,27.59,105900.0,17.8197,17.8262,17.7362,17.7362,105900.0
2008-02-20 13:25:00,27.59,27.6,27.55,27.58,74400.0,17.7362,17.7426,17.7104,17.7297,74400.0
2008-02-20 13:30:00,27.57,27.61,27.51,27.61,99000.0,17.7233,17.749,17.6847,17.749,99000.0
2008-02-20 13:35:00,27.62,27.66,27.61,27.66,63400.0,17.7554,17.7812,17.749,17.7812,63400.0
2008-02-20 13:40:00,27.67,27.77,27.66,27.76,89700.0,17.7876,17.8519,17.7812,17.8454,89700.0
2008-02-20 13:45:00,27.76,27.78,27.69,27.72,87900.0,17.8454,17.8583,17.8004,17.8197,87900.0
2008-02-20 13:50:00,27.71,27.79,27.71,27.78,70000.0,17.8133,17.8647,17.8133,17.8583,70000.0
2008-02-20 13:55:00,27.78,27.8,27.68,27.69,108300.0,17.8583,17.8712,17.794,17.8004,108300.0
2008-02-20 14:00:00,27.68,27.84,27.58,27.71,393600.0,17.794,17.8969,17.7297,17.8133,393600.0
2008-02-20 14:05:00,27.71,27.84,27.71,27.75,199600.0,17.8133,17.8969,17.8133,17.839,199600.0
2008-02-20 14:10:00,27.75,27.76,27.6,27.64,166900.0,17.839,17.8454,17.7426,17.7683,166900.0
2008-02-20 14:15:00,27.63,27.77,27.52,27.56,219200.0,17.7619,17.8519,17.6912,17.7169,219200.0
2008-02-20 14:20:00,27.56,27.64,27.49,27.58,191200.0,17.7169,17.7683,17.6719,17.7297,191200.0
2008-02-20 14:25:00,27.58,27.64,27.54,27.63,86000.0,17.7297,17.7683,17.704,17.7619,86000.0
2008-02-20 14:30:00,27.63,27.73,27.56,27.58,151800.0,17.7619,17.8262,17.7169,17.7297,151800.0
2008-02-20 14:35:00,27.57,27.64,27.54,27.55,152500.0,17.7233,17.7683,17.704,17.7104,152500.0
2008-02-20 14:40:00,27.55,27.59,27.5,27.59,188700.0,17.7104,17.7362,17.6783,17.7362,188700.0
2008-02-20 14:45:00,27.59,27.74,27.55,27.74,191800.0,17.7362,17.8326,17.7104,17.8326,191800.0
2008-02-20 14:50:00,27.73,27.79,27.72,27.76,168400.0,17.8262,17.8647,17.8197,17.8454,168400.0
2008-02-20 14:55:00,27.77,27.84,27.71,27.76,185900.0,17.8519,17.8969,17.8133,17.8454,185900.0
2008-02-20 15:00:00,27.75,27.78,27.7,27.73,131600.0,17.839,17.8583,17.8069,17.8262,131600.0
2008-02-20 15:05:00,27.73,27.77,27.71,27.75,156600.0,17.8262,17.8519,17.8133,17.839,156600.0
2008-02-20 15:10:00,27.76,27.83,27.73,27.76,225800.0,17.8454,17.8904,17.8262,17.8454,225800.0
2008-02-20 15:15:00,27.76,27.79,27.7,27.72,189800.0,17.8454,17.8647,17.8069,17.8197,189800.0
2008-02-20 15:20:00,27.72,27.79,27.63,27.66,144700.0,17.8197,17.8647,17.7619,17.7812,144700.0
2008-02-20 15:25:00,27.66,27.75,27.64,27.67,200900.0,17.7812,17.839,17.7683,17.7876,200900.0
2008-02-20 15:30:00,27.68,27.69,27.6,27.65,199500.0,17.794,17.8004,17.7426,17.7747,199500.0
2008-02-20 15:35:00,27.66,27.74,27.63,27.73,204000.0,17.7812,17.8326,17.7619,17.8262,204000.0
2008-02-20 15:40:00,27.73,27.78,27.47,27.65,287800.0,17.8262,17.8583,17.659,17.7747,287800.0
2008-02-20 15:45:00,27.65,27.66,27.55,27.56,354600.0,17.7747,17.7812,17.7104,17.7169,354600.0
2008-02-20 15:50:00,27.56,27.67,27.56,27.66,404300.0,17.7169,17.7876,17.7169,17.7812,404300.0
2008-02-20 15:55:00,27.66,27.74,27.64,27.72,355500.0,17.7812,17.8326,17.7683,17.8197,355500.0
2008-02-21 09:30:00,27.76,27.9,27.66,27.67,170800.0,17.8454,17.9354,17.7812,17.7876,170800.0
2008-02-21 09:35:00,27.66,27.88,27.58,27.82,122100.0,17.7812,17.9226,17.7297,17.884,122100.0
2008-02-21 09:40:00,27.81,28.22,27.81,28.14,260000.0,17.8776,18.1412,17.8776,18.0897,260000.0
2008-02-21 09:45:00,28.15,28.15,27.93,27.97,196500.0,18.0962,18.0962,17.9547,17.9804,196500.0
2008-02-21 09:50:00,27.97,28.18,27.95,28.07,327200.0,17.9804,18.1154,17.9676,18.0447,327200.0
2008-02-21 09:55:00,28.07,28.11,28.0,28.02,180300.0,18.0447,18.0704,17.9997,18.0126,180300.0
2008-02-21 10:00:00,28.02,28.13,27.84,27.97,280800.0,18.0126,18.0833,17.8969,17.9804,280800.0
2008-02-21 10:05:00,27.97,28.08,27.93,28.06,168500.0,17.9804,18.0512,17.9547,18.0383,168500.0
2008-02-21 10:10:00,28.07,28.15,28.05,28.11,161500.0,18.0447,18.0962,18.0319,18.0704,161500.0
2008-02-21 10:15:00,28.11,28.13,28.01,28.07,117100.0,18.0704,18.0833,18.0062,18.0447,117100.0
2008-02-21 10:20:00,28.08,28.09,27.92,27.98,148700.0,18.0512,18.0576,17.9483,17.9869,148700.0
2008-02-21 10:25:00,27.98,28.0,27.84,27.89,170300.0,17.9869,17.9997,17.8969,17.929,170300.0
2008-02-21 10:30:00,27.9,27.95,27.84,27.93,175200.0,17.9354,17.9676,17.8969,17.9547,175200.0
2008-02-21 10:35:00,27.92,27.93,27.87,27.87,82800.0,17.9483,17.9547,17.9162,17.9162,82800.0
2008-02-21 10:40:00,27.87,27.87,27.72,27.79,155500.0,17.9162,17.9162,17.8197,17.8647,155500.0
2008-02-21 10:45:00,27.79,27.89,27.7,27.87,184400.0,17.8647,17.929,17.8069,17.9162,184400.0
2008-02-21 10:50:00,27.84,27.87,27.7,27.77,87400.0,17.8969,17.9162,17.8069,17.8519,87400.0
2008-02-21 10:55:00,27.76,27.76,27.67,27.68,114400.0,17.8454,17.8454,17.7876,17.794,114400.0
2008-02-21 11:00:00,27.68,27.68,27.59,27.63,202000.0,17.794,17.794,17.7362,17.7619,202000.0
2008-02-21 11:05:00,27.62,27.65,27.59,27.61,192900.0,17.7554,17.7747,17.7362,17.749,192900.0
2008-02-21 11:10:00,27.61,27.62,27.52,27.57,145700.0,17.749,17.7554,17.6912,17.7233,145700.0
2008-02-21 11:15:00,27.57,27.66,27.56,27.64,151800.0,17.7233,17.7812,17.7169,17.7683,151800.0
2008-02-21 11:20:00,27.63,27.65,27.55,27.61,184100.0,17.7619,17.7747,17.7104,17.749,184100.0
2008-02-21 11:25:00,27.61,27.61,27.53,27.59,109800.0,17.749,17.749,17.6976,17.7362,109800.0
2008-02-21 11:30:00,27.6,27.73,27.59,27.7,148800.0,17.7426,17.8262,17.7362,17.8069,148800.0
2008-02-21 11:35:00,27.7,27.72,27.66,27.68,106300.0,17.8069,17.8197,17.7812,17.794,106300.0
2008-02-21 11:40:00,27.68,27.81,27.68,27.74,187200.0,17.794,17.8776,17.794,17.8326,187200.0
2008-02-21 11:45:00,27.73,27.86,27.73,27.85,131500.0,17.8262,17.9097,17.8262,17.9033,131500.0
2008-02-21 11:50:00,27.85,27.87,27.71,27.74,134300.0,17.9033,17.9162,17.8133,17.8326,134300.0
2008-02-21 11:55:00,27.74,27.82,27.74,27.77,89100.0,17.8326,17.884,17.8326,17.8519,89100.0
2008-02-21 12:00:00,27.77,27.81,27.75,27.81,89000.0,17.8519,17.8776,17.839,17.8776,89000.0
2008-02-21 12:05:00,27.8,27.81,27.73,27.73,106900.0,17.8712,17.8776,17.8262,17.8262,106900.0
2008-02-21 12:10:00,27.73,27.75,27.61,27.72,138000.0,17.8262,17.839,17.749,17.8197,138000.0
2008-02-21 12:15:00,27.72,27.72,27.63,27.68,84600.0,17.8197,17.8197,17.7619,17.794,84600.0
2008-02-21 12:20:00,27.68,27.69,27.57,27.61,129700.0,17.794,17.8004,17.7233,17.749,129700.0
2008-02-21 12:25:00,27.62,27.66,27.6,27.66,57000.0,17.7554,17.7812,17.7426,17.7812,57000.0
2008-02-21 12:30:00,27.66,27.67,27.55,27.65,107500.0,17.7812,17.7876,17.7104,17.7747,107500.0
2008-02-21 12:35:00,27.66,27.68,27.65,27.67,64400.0,17.7812,17.794,17.7747,17.7876,64400.0
2008-02-21 12:40:00,27.66,27.75,27.66,27.73,82700.0,17.7812,17.839,17.7812,17.8262,82700.0
2008-02-21 12:45:00,27.72,27.74,27.61,27.64,162900.0,17.8197,17.8326,17.749,17.7683,162900.0
2008-02-21 12:50:00,27.63,27.7,27.61,27.68,76700.0,17.7619,17.8069,17.749,17.794,76700.0
2008-02-21 12:55:00,27.69,27.75,27.66,27.74,81700.0,17.8004,17.839,17.7812,17.8326,81700.0
2008-02-21 13:00:00,27.75,27.75,27.64,27.72,136100.0,17.839,17.839,17.7683,17.8197,136100.0
2008-02-21 13:05:00,27.71,27.74,27.69,27.7,98200.0,17.8133,17.8326,17.8004,17.8069,98200.0
2008-02-21 13:10:00,27.71,27.71,27.56,27.59,129000.0,17.8133,17.8133,17.7169,17.7362,129000.0
2008-02-21 13:15:00,27.58,27.65,27.58,27.63,64600.0,17.7297,17.7747,17.7297,17.7619,64600.0
2008-02-21 13:20:00,27.63,27.64,27.56,27.62,59400.0,17.7619,17.7683,17.7169,17.7554,59400.0
2008-02-21 13:25:00,27.62,27.69,27.59,27.69,106800.0,17.7554,17.8004,17.7362,17.8004,106800.0
2008-02-21 13:30:00,27.69,27.7,27.6,27.6,91600.0,17.8004,17.8069,17.7426,17.7426,91600.0
2008-02-21 13:35:00,27.6,27.61,27.51,27.53,117900.0,17.7426,17.749,17.6847,17.6976,117900.0
2008-02-21 13:40:00,27.53,27.56,27.5,27.56,70000.0,17.6976,17.7169,17.6783,17.7169,70000.0
2008-02-21 13:45:00,27.56,27.59,27.52,27.53,111200.0,17.7169,17.7362,17.6912,17.6976,111200.0
2008-02-21 13:50:00,27.52,27.62,27.51,27.62,190100.0,17.6912,17.7554,17.6847,17.7554,190100.0
2008-02-21 13:55:00,27.63,27.69,27.6,27.64,157600.0,17.7619,17.8004,17.7426,17.7683,157600.0
2008-02-21 14:00:00,27.64,27.69,27.59,27.59,98300.0,17.7683,17.8004,17.7362,17.7362,98300.0
2008-02-21 14:05:00,27.59,27.61,27.55,27.55,75000.0,17.7362,17.749,17.7104,17.7104,75000.0
2008-02-21 14:10:00,27.55,27.56,27.44,27.5,132200.0,17.7104,17.7169,17.6397,17.6783,132200.0
2008-02-21 14:15:00,27.5,27.55,27.47,27.54,99700.0,17.6783,17.7104,17.659,17.704,99700.0
2008-02-21 14:20:00,27.54,27.62,27.53,27.6,127600.0,17.704,17.7554,17.6976,17.7426,127600.0
2008-02-21 14:25:00,27.61,27.73,27.57,27.73,236100.0,17.749,17.8262,17.7233,17.8262,236100.0
2008-02-21 14:30:00,27.73,27.75,27.65,27.67,185500.0,17.8262,17.839,17.7747,17.7876,185500.0
2008-02-21 14:35:00,27.67,27.75,27.67,27.68,135300.0,17.7876,17.839,17.7876,17.794,135300.0
2008-02-21 14:40:00,27.68,27.69,27.64,27.66,97900.0,17.794,17.8004,17.7683,17.7812,97900.0
2008-02-21 14:45:00,27.64,27.64,27.56,27.59,89100.0,17.7683,17.7683,17.7169,17.7362,89100.0
2008-02-21 14:50:00,27.6,27.64,27.58,27.6,76700.0,17.7426,17.7683,17.7297,17.7426,76700.0
2008-02-21 14:55:00,27.6,27.64,27.55,27.61,114900.0,17.7426,17.7683,17.7104,17.749,114900.0
2008-02-21 15:00:00,27.62,27.63,27.46,27.48,141700.0,17.7554,17.7619,17.6526,17.6654,141700.0
2008-02-21 15:05:00,27.48,27.48,27.39,27.47,130700.0,17.6654,17.6654,17.6076,17.659,130700.0
2008-02-21 15:10:00,27.47,27.53,27.43,27.5,122100.0,17.659,17.6976,17.6333,17.6783,122100.0
2008-02-21 15:15:00,27.51,27.53,27.45,27.46,121000.0,17.6847,17.6976,17.6462,17.6526,121000.0
2008-02-21 15:20:00,27.46,27.59,27.44,27.52,176700.0,17.6526,17.7362,17.6397,17.6912,176700.0
2008-02-21 15:25:00,27.52,27.57,27.45,27.52,175400.0,17.6912,17.7233,17.6462,17.6912,175400.0
2008-02-21 15:30:00,27.52,27.57,27.49,27.56,158800.0,17.6912,17.7233,17.6719,17.7169,158800.0
2008-02-21 15:35:00,27.56,27.6,27.4,27.4,261400.0,17.7169,17.7426,17.614,17.614,261400.0
2008-02-21 15:40:00,27.4,27.48,27.37,27.42,231200.0,17.614,17.6654,17.5947,17.6269,231200.0
2008-02-21 15:45:00,27.43,27.5,27.37,27.39,278700.0,17.6333,17.6783,17.5947,17.6076,278700.0
2008-02-21 15:50:00,27.4,27.41,27.27,27.29,608500.0,17.614,17.6205,17.5305,17.5433,608500.0
2008-02-21 15:55:00,27.29,27.38,27.27,27.37,672900.0,17.5433,17.6012,17.5305,17.5947,672900.0
2008-02-22 09:30:00,27.45,27.61,27.26,27.31,202400.0,17.6462,17.749,17.524,17.5562,202400.0
2008-02-22 09:35:00,27.31,27.39,27.26,27.27,112500.0,17.5562,17.6076,17.524,17.5305,112500.0
2008-02-22 09:40:00,27.28,27.31,27.2,27.22,141600.0,17.5369,17.5562,17.4855,17.4983,141600.0
2008-02-22 09:45:00,27.21,27.29,27.13,27.23,252300.0,17.4919,17.5433,17.4405,17.5047,252300.0
2008-02-22 09:50:00,27.24,27.28,27.19,27.25,108900.0,17.5112,17.5369,17.479,17.5176,108900.0
2008-02-22 09:55:00,27.26,27.36,27.24,27.31,114800.0,17.524,17.5883,17.5112,17.5562,114800.0
2008-02-22 10:00:00,27.33,27.38,27.22,27.32,221800.0,17.569,17.6012,17.4983,17.5626,221800.0
2008-02-22 10:05:00,27.32,27.4,27.3,27.35,235300.0,17.5626,17.614,17.5497,17.5819,235300.0
2008-02-22 10:10:00,27.35,27.4,27.3,27.36,345800.0,17.5819,17.614,17.5497,17.5883,345800.0
2008-02-22 10:15:00,27.37,27.45,27.31,27.4,189500.0,17.5947,17.6462,17.5562,17.614,189500.0
2008-02-22 10:20:00,27.4,27.45,27.32,27.43,163900.0,17.614,17.6462,17.5626,17.6333,163900.0
2008-02-22 10:25:00,27.44,27.51,27.41,27.41,159100.0,17.6397,17.6847,17.6205,17.6205,159100.0
2008-02-22 10:30:00,27.42,27.46,27.29,27.29,142100.0,17.6269,17.6526,17.5433,17.5433,142100.0
2008-02-22 10:35:00,27.29,27.38,27.28,27.28,136400.0,17.5433,17.6012,17.5369,17.5369,136400.0
2008-02-22 10:40:00,27.29,27.43,27.21,27.42,173200.0,17.5433,17.6333,17.4919,17.6269,173200.0
2008-02-22 10:45:00,27.41,27.41,27.27,27.27,195600.0,17.6205,17.6205,17.5305,17.5305,195600.0
2008-02-22 10:50:00,27.29,27.35,27.24,27.24,126300.0,17.5433,17.5819,17.5112,17.5112,126300.0
2008-02-22 10:55:00,27.25,27.27,27.21,27.26,169300.0,17.5176,17.5305,17.4919,17.524,169300.0
2008-02-22 11:00:00,27.26,27.31,27.2,27.23,114800.0,17.524,17.5562,17.4855,17.5047,114800.0
2008-02-22 11:05:00,27.24,27.29,27.2,27.27,76100.0,17.5112,17.5433,17.4855,17.5305,76100.0
2008-02-22 11:10:00,27.27,27.3,27.2,27.29,55600.0,17.5305,17.5497,17.4855,17.5433,55600.0
2008-02-22 11:15:00,27.29,27.38,27.29,27.37,117900.0,17.5433,17.6012,17.5433,17.5947,117900.0
2008-02-22 11:20:00,27.38,27.51,27.38,27.5,166600.0,17.6012,17.6847,17.6012,17.6783,166600.0
2008-02-22 11:25:00,27.51,27.61,27.49,27.49,336800.0,17.6847,17.749,17.6719,17.6719,336800.0
2008-02-22 11:30:00,27.49,27.59,27.49,27.58,136500.0,17.6719,17.7362,17.6719,17.7297,136500.0
2008-02-22 11:35:00,27.58,27.65,27.41,27.6,226800.0,17.7297,17.7747,17.6205,17.7426,226800.0
2008-02-22 11:40:00,27.59,27.64,27.5,27.51,111800.0,17.7362,17.7683,17.6783,17.6847,111800.0
2008-02-22 11:45:00,27.51,27.55,27.48,27.5,75500.0,17.6847,17.7104,17.6654,17.6783,75500.0
2008-02-22 11:50:00,27.5,27.59,27.49,27.58,55800.0,17.6783,17.7362,17.6719,17.7297,55800.0
2008-02-22 11:55:00,27.58,27.58,27.42,27.52,98400.0,17.7297,17.7297,17.6269,17.6912,98400.0
2008-02-22 12:00:00,27.52,27.56,27.46,27.47,57500.0,17.6912,17.7169,17.6526,17.659,57500.0
2008-02-22 12:05:00,27.47,27.49,27.43,27.45,62800.0,17.659,17.6719,17.6333,17.6462,62800.0
2008-02-22 12:10:00,27.45,27.46,27.33,27.38,77600.0,17.6462,17.6526,17.569,17.6012,77600.0
2008-02-22 12:15:00,27.39,27.39,27.31,27.33,41800.0,17.6076,17.6076,17.5562,17.569,41800.0
2008-02-22 12:20:00,27.34,27.34,27.22,27.24,142800.0,17.5755,17.5755,17.4983,17.5112,142800.0
2008-02-22 12:25:00,27.24,27.28,27.22,27.23,57000.0,17.5112,17.5369,17.4983,17.5047,57000.0
2008-02-22 12:30:00,27.23,27.25,27.14,27.16,143500.0,17.5047,17.5176,17.4469,17.4597,143500.0
2008-02-22 12:35:00,27.16,27.28,27.16,27.23,108600.0,17.4597,17.5369,17.4597,17.5047,108600.0
2008-02-22 12:40:00,27.23,27.28,27.21,27.28,52200.0,17.5047,17.5369,17.4919,17.5369,52200.0
2008-02-22 12:45:00,27.28,27.3,27.22,27.23,131700.0,17.5369,17.5497,17.4983,17.5047,131700.0
2008-02-22 12:50:00,27.23,27.27,27.14,27.19,92000.0,17.5047,17.5305,17.4469,17.479,92000.0
2008-02-22 12:55:00,27.2,27.3,27.2,27.22,47300.0,17.4855,17.5497,17.4855,17.4983,47300.0
2008-02-22 13:00:00,27.24,27.26,27.17,27.22,175200.0,17.5112,17.524,17.4662,17.4983,175200.0
2008-02-22 13:05:00,27.21,27.25,27.18,27.22,58700.0,17.4919,17.5176,17.4726,17.4983,58700.0
2008-02-22 13:10:00,27.23,27.27,27.2,27.25,30300.0,17.5047,17.5305,17.4855,17.5176,30300.0
2008-02-22 13:15:00,27.24,27.33,27.22,27.28,77800.0,17.5112,17.569,17.4983,17.5369,77800.0
2008-02-22 13:20:00,27.29,27.33,27.24,27.32,51100.0,17.5433,17.569,17.5112,17.5626,51100.0
2008-02-22 13:25:00,27.32,27.35,27.18,27.18,112100.0,17.5626,17.5819,17.4726,17.4726,112100.0
2008-02-22 13:30:00,27.17,27.2,27.1,27.15,131000.0,17.4662,17.4855,17.4212,17.4533,131000.0
2008-02-22 13:35:00,27.15,27.25,27.15,27.17,86200.0,17.4533,17.5176,17.4533,17.4662,86200.0
2008-02-22 13:40:00,27.18,27.24,27.13,27.21,84700.0,17.4726,17.5112,17.4405,17.4919,84700.0
2008-02-22 13:45:00,27.2,27.28,27.17,27.23,155400.0,17.4855,17.5369,17.4662,17.5047,155400.0
2008-02-22 13:50:00,27.24,27.25,27.19,27.22,97500.0,17.5112,17.5176,17.479,17.4983,97500.0
2008-02-22 13:55:00,27.22,27.3,27.22,27.28,143600.0,17.4983,17.5497,17.4983,17.5369,143600.0
2008-02-22 14:00:00,27.28,27.28,27.18,27.22,146400.0,17.5369,17.5369,17.4726,17.4983,146400.0
2008-02-22 14:05:00,27.22,27.24,27.13,27.17,97600.0,17.4983,17.5112,17.4405,17.4662,97600.0
2008-02-22 14:10:00,27.17,27.2,27.1,27.12,153900.0,17.4662,17.4855,17.4212,17.434,153900.0
2008-02-22 14:15:00,27.12,27.13,27.0,27.12,248100.0,17.434,17.4405,17.3569,17.434,248100.0
2008-02-22 14:20:00,27.12,27.14,27.07,27.09,133000.0,17.434,17.4469,17.4019,17.4147,133000.0
2008-02-22 14:25:00,27.09,27.1,27.02,27.02,127000.0,17.4147,17.4212,17.3697,17.3697,127000.0
2008-02-22 14:30:00,27.02,27.04,27.0,27.03,125700.0,17.3697,17.3826,17.3569,17.3762,125700.0
2008-02-22 14:35:00,27.03,27.14,27.03,27.11,122100.0,17.3762,17.4469,17.3762,17.4276,122100.0
2008-02-22 14:40:00,27.1,27.18,27.09,27.18,105500.0,17.4212,17.4726,17.4147,17.4726,105500.0
2008-02-22 14:45:00,27.17,27.21,27.16,27.21,167200.0,17.4662,17.4919,17.4597,17.4919,167200.0
2008-02-22 14:50:00,27.21,27.26,27.19,27.24,171000.0,17.4919,17.524,17.479,17.5112,171000.0
2008-02-22 14:55:00,27.23,27.36,27.2,27.2,170900.0,17.5047,17.5883,17.4855,17.4855,170900.0
2008-02-22 15:00:00,27.2,27.23,27.18,27.19,75400.0,17.4855,17.5047,17.4726,17.479,75400.0
2008-02-22 15:05:00,27.19,27.21,27.13,27.14,75800.0,17.479,17.4919,17.4405,17.4469,75800.0
2008-02-22 15:10:00,27.14,27.14,27.05,27.07,145500.0,17.4469,17.4469,17.389,17.4019,145500.0
2008-02-22 15:15:00,27.06,27.06,27.0,27.01,172700.0,17.3955,17.3955,17.3569,17.3633,172700.0
2008-02-22 15:20:00,27.0,27.11,27.0,27.1,130900.0,17.3569,17.4276,17.3569,17.4212,130900.0
2008-02-22 15:25:00,27.1,27.25,27.09,27.25,168200.0,17.4212,17.5176,17.4147,17.5176,168200.0
2008-02-22 15:30:00,27.25,27.4,27.2,27.39,365700.0,17.5176,17.614,17.4855,17.6076,365700.0
2008-02-22 15:35:00,27.39,27.67,27.38,27.64,545100.0,17.6076,17.7876,17.6012,17.7683,545100.0
2008-02-22 15:40:00,27.64,27.74,27.56,27.67,607300.0,17.7683,17.8326,17.7169,17.7876,607300.0
2008-02-22 15:45:00,27.66,27.78,27.61,27.69,566500.0,17.7812,17.8583,17.749,17.8004,566500.0
2008-02-22 15:50:00,27.7,27.7,27.52,27.61,421400.0,17.8069,17.8069,17.6912,17.749,421400.0
2008-02-22 15:55:00,27.61,27.81,27.59,27.81,880600.0,17.749,17.8776,17.7362,17.8776,880600.0
2008-02-25 09:30:00,27.28,27.73,27.28,27.73,430100.0,17.5369,17.8262,17.5369,17.8262,430100.0
2008-02-25 09:35:00,27.69,27.89,27.56,27.8,636800.0,17.8004,17.929,17.7169,17.8712,636800.0
2008-02-25 09:40:00,27.79,27.88,27.62,27.79,405100.0,17.8647,17.9226,17.7554,17.8647,405100.0
2008-02-25 09:45:00,27.79,28.02,27.74,27.81,472600.0,17.8647,18.0126,17.8326,17.8776,472600.0
2008-02-25 09:50:00,27.8,27.82,27.55,27.63,237500.0,17.8712,17.884,17.7104,17.7619,237500.0
2008-02-25 09:55:00,27.61,27.69,27.5,27.57,227500.0,17.749,17.8004,17.6783,17.7233,227500.0
2008-02-25 10:00:00,27.58,27.93,27.56,27.92,504700.0,17.7297,17.9547,17.7169,17.9483,504700.0
2008-02-25 10:05:00,27.92,28.05,27.9,28.04,518300.0,17.9483,18.0319,17.9354,18.0254,518300.0
2008-02-25 10:10:00,28.03,28.16,27.9,27.99,319100.0,18.019,18.1026,17.9354,17.9933,319100.0
2008-02-25 10:15:00,27.99,28.04,27.83,27.85,181900.0,17.9933,18.0254,17.8904,17.9033,181900.0
2008-02-25 10:20:00,27.85,27.97,27.82,27.89,139300.0,17.9033,17.9804,17.884,17.929,139300.0
2008-02-25 10:25:00,27.88,28.19,27.88,28.15,340100.0,17.9226,18.1219,17.9226,18.0962,340100.0
2008-02-25 10:30:00,28.16,28.5,28.13,28.41,1128800.0,18.1026,18.3212,18.0833,18.2633,1128800.0
2008-02-25 10:35:00,28.41,28.42,28.26,28.28,417300.0,18.2633,18.2697,18.1669,18.1797,417300.0
2008-02-25 10:40:00,28.27,28.39,28.26,28.36,290100.0,18.1733,18.2504,18.1669,18.2312,290100.0
2008-02-25 10:45:00,28.36,28.5,28.34,28.49,447000.0,18.2312,18.3212,18.2183,18.3147,447000.0
2008-02-25 10:50:00,28.49,28.67,28.45,28.67,504300.0,18.3147,18.4304,18.289,18.4304,504300.0
2008-02-25 10:55:00,28.66,28.81,28.6,28.75,534200.0,18.424,18.5204,18.3854,18.4819,534200.0
2008-02-25 11:00:00,28.75,28.78,28.54,28.59,312000.0,18.4819,18.5012,18.3469,18.379,312000.0
2008-02-25 11:05:00,28.6,28.63,28.5,28.53,231500.0,18.3854,18.4047,18.3212,18.3404,231500.0
2008-02-25 11:10:00,28.52,28.68,28.47,28.62,195600.0,18.334,18.4369,18.3019,18.3983,195600.0
2008-02-25 11:15:00,28.62,28.63,28.39,28.41,208300.0,18.3983,18.4047,18.2504,18.2633,208300.0
2008-02-25 11:20:00,28.4,28.48,28.39,28.46,127000.0,18.2569,18.3083,18.2504,18.2954,127000.0
2008-02-25 11:25:00,28.46,28.48,28.35,28.38,122400.0,18.2954,18.3083,18.2247,18.244,122400.0
2008-02-25 11:30:00,28.37,28.42,28.35,28.36,154300.0,18.2376,18.2697,18.2247,18.2312,154300.0
2008-02-25 11:35:00,28.36,28.41,28.32,28.36,158100.0,18.2312,18.2633,18.2054,18.2312,158100.0
2008-02-25 11:40:00,28.37,28.52,28.36,28.51,159600.0,18.2376,18.334,18.2312,18.3276,159600.0
2008-02-25 11:45:00,28.51,28.56,28.46,28.47,131800.0,18.3276,18.3597,18.2954,18.3019,131800.0
2008-02-25 11:50:00,28.47,28.47,28.4,28.4,102400.0,18.3019,18.3019,18.2569,18.2569,102400.0
2008-02-25 11:55:00,28.4,28.45,28.3,28.32,141600.0,18.2569,18.289,18.1926,18.2054,141600.0
2008-02-25 12:00:00,28.33,28.33,28.28,28.29,100300.0,18.2119,18.2119,18.1797,18.1862,100300.0
2008-02-25 12:05:00,28.29,28.32,28.25,28.26,156500.0,18.1862,18.2054,18.1604,18.1669,156500.0
2008-02-25 12:10:00,28.25,28.32,28.25,28.28,157200.0,18.1604,18.2054,18.1604,18.1797,157200.0
2008-02-25 12:15:00,28.29,28.29,28.2,28.22,190300.0,18.1862,18.1862,18.1283,18.1412,190300.0
2008-02-25 12:20:00,28.23,28.25,28.19,28.23,99600.0,18.1476,18.1604,18.1219,18.1476,99600.0
2008-02-25 12:25:00,28.24,28.3,28.24,28.29,96600.0,18.154,18.1926,18.154,18.1862,96600.0
2008-02-25 12:30:00,28.28,28.33,28.24,28.31,146500.0,18.1797,18.2119,18.154,18.199,146500.0
2008-02-25 12:35:00,28.31,28.36,28.27,28.29,227200.0,18.199,18.2312,18.1733,18.1862,227200.0
2008-02-25 12:40:00,28.3,28.31,28.24,28.28,65900.0,18.1926,18.199,18.154,18.1797,65900.0
2008-02-25 12:45:00,28.29,28.31,28.24,28.24,109900.0,18.1862,18.199,18.154,18.154,109900.0
2008-02-25 12:50:00,28.25,28.3,28.24,28.26,119200.0,18.1604,18.1926,18.154,18.1669,119200.0
2008-02-25 12:55:00,28.26,28.29,28.23,28.27,94100.0,18.1669,18.1862,18.1476,18.1733,94100.0
2008-02-25 13:00:00,28.27,28.27,28.19,28.19,114000.0,18.1733,18.1733,18.1219,18.1219,114000.0
2008-02-25 13:05:00,28.19,28.35,28.19,28.3,108200.0,18.1219,18.2247,18.1219,18.1926,108200.0
2008-02-25 13:10:00,28.29,28.3,28.18,28.25,134300.0,18.1862,18.1926,18.1154,18.1604,134300.0
2008-02-25 13:15:00,28.25,28.26,28.15,28.18,83300.0,18.1604,18.1669,18.0962,18.1154,83300.0
2008-02-25 13:20:00,28.18,28.21,28.13,28.15,125200.0,18.1154,18.1347,18.0833,18.0962,125200.0
2008-02-25 13:25:00,28.15,28.15,28.05,28.08,97100.0,18.0962,18.0962,18.0319,18.0512,97100.0
2008-02-25 13:30:00,28.08,28.15,28.05,28.05,119800.0,18.0512,18.0962,18.0319,18.0319,119800.0
2008-02-25 13:35:00,28.05,28.13,28.02,28.03,292300.0,18.0319,18.0833,18.0126,18.019,292300.0
2008-02-25 13:40:00,28.02,28.03,27.95,27.99,255700.0,18.0126,18.019,17.9676,17.9933,255700.0
2008-02-25 13:45:00,27.99,28.06,27.96,27.97,272600.0,17.9933,18.0383,17.974,17.9804,272600.0
2008-02-25 13:50:00,27.97,28.06,27.94,28.04,250500.0,17.9804,18.0383,17.9612,18.0254,250500.0
2008-02-25 13:55:00,28.04,28.13,28.04,28.09,118200.0,18.0254,18.0833,18.0254,18.0576,118200.0
2008-02-25 14:00:00,28.09,28.19,28.04,28.16,186000.0,18.0576,18.1219,18.0254,18.1026,186000.0
2008-02-25 14:05:00,28.16,28.17,28.05,28.11,157800.0,18.1026,18.109,18.0319,18.0704,157800.0
2008-02-25 14:10:00,28.12,28.25,28.1,28.24,94000.0,18.0769,18.1604,18.064,18.154,94000.0
2008-02-25 14:15:00,28.25,28.26,28.09,28.1,116300.0,18.1604,18.1669,18.0576,18.064,116300.0
2008-02-25 14:20:00,28.1,28.14,28.01,28.06,158100.0,18.064,18.0897,18.0062,18.0383,158100.0
2008-02-25 14:25:00,28.06,28.51,28.06,28.5,433400.0,18.0383,18.3276,18.0383,18.3212,433400.0
2008-02-25 14:30:00,28.5,28.56,28.4,28.42,382600.0,18.3212,18.3597,18.2569,18.2697,382600.0
2008-02-25 14:35:00,28.42,28.47,28.25,28.42,313700.0,18.2697,18.3019,18.1604,18.2697,313700.0
2008-02-25 14:40:00,28.42,28.6,28.2,28.41,352600.0,18.2697,18.3854,18.1283,18.2633,352600.0
2008-02-25 14:45:00,28.41,28.47,28.32,28.4,188900.0,18.2633,18.3019,18.2054,18.2569,188900.0
2008-02-25 14:50:00,28.41,28.45,28.28,28.4,188300.0,18.2633,18.289,18.1797,18.2569,188300.0
2008-02-25 14:55:00,28.4,28.43,28.3,28.42,250000.0,18.2569,18.2762,18.1926,18.2697,250000.0
2008-02-25 15:00:00,28.43,28.54,28.4,28.51,372400.0,18.2762,18.3469,18.2569,18.3276,372400.0
2008-02-25 15:05:00,28.51,28.6,28.4,28.41,326900.0,18.3276,18.3854,18.2569,18.2633,326900.0
2008-02-25 15:10:00,28.4,28.48,28.23,28.28,199100.0,18.2569,18.3083,18.1476,18.1797,199100.0
2008-02-25 15:15:00,28.28,28.44,28.28,28.39,197300.0,18.1797,18.2826,18.1797,18.2504,197300.0
2008-02-25 15:20:00,28.38,28.41,28.28,28.31,163800.0,18.244,18.2633,18.1797,18.199,163800.0
2008-02-25 15:25:00,28.31,28.48,28.31,28.47,157400.0,18.199,18.3083,18.199,18.3019,157400.0
2008-02-25 15:30:00,28.48,28.48,28.37,28.47,224300.0,18.3083,18.3083,18.2376,18.3019,224300.0
2008-02-25 15:35:00,28.47,28.66,28.46,28.62,308100.0,18.3019,18.424,18.2954,18.3983,308100.0
2008-02-25 15:40:00,28.63,28.77,28.62,28.74,423600.0,18.4047,18.4947,18.3983,18.4754,423600.0
2008-02-25 15:45:00,28.73,28.82,28.66,28.67,479800.0,18.469,18.5269,18.424,18.4304,479800.0
2008-02-25 15:50:00,28.67,28.74,28.65,28.66,417700.0,18.4304,18.4754,18.4176,18.424,417700.0
2008-02-25 15:55:00,28.66,28.81,28.65,28.78,678600.0,18.424,18.5204,18.4176,18.5012,678600.0
2008-02-26 09:30:00,28.22,29.02,28.22,28.99,1053200.0,18.1412,18.6554,18.1412,18.6361,1053200.0
2008-02-26 09:35:00,29.0,29.18,28.79,29.05,1593600.0,18.6426,18.7583,18.5076,18.6747,1593600.0
2008-02-26 09:40:00,29.05,29.49,29.04,29.32,1185200.0,18.6747,18.9576,18.6683,18.8483,1185200.0
2008-02-26 09:45:00,29.33,29.44,29.16,29.18,664100.0,18.8547,18.9254,18.7454,18.7583,664100.0
2008-02-26 09:50:00,29.18,29.27,28.95,29.01,1025100.0,18.7583,18.8161,18.6104,18.649,1025100.0
2008-02-26 09:55:00,29.01,29.02,28.82,28.91,572400.0,18.649,18.6554,18.5269,18.5847,572400.0
2008-02-26 10:00:00,28.9,28.98,28.74,28.95,849400.0,18.5783,18.6297,18.4754,18.6104,849400.0
2008-02-26 10:05:00,28.94,29.03,28.78,29.0,577000.0,18.604,18.6619,18.5012,18.6426,577000.0
2008-02-26 10:10:00,29.0,29.02,28.78,28.86,360200.0,18.6426,18.6554,18.5012,18.5526,360200.0
2008-02-26 10:15:00,28.86,29.02,28.85,28.9,481800.0,18.5526,18.6554,18.5462,18.5783,481800.0
2008-02-26 10:20:00,28.91,28.98,28.78,28.78,518700.0,18.5847,18.6297,18.5012,18.5012,518700.0
2008-02-26 10:25:00,28.79,28.79,28.6,28.75,628600.0,18.5076,18.5076,18.3854,18.4819,628600.0
2008-02-26 10:30:00,28.74,28.79,28.65,28.78,327200.0,18.4754,18.5076,18.4176,18.5012,327200.0
2008-02-26 10:35:00,28.79,29.0,28.75,28.82,342700.0,18.5076,18.6426,18.4819,18.5269,342700.0
2008-02-26 10:40:00,28.82,28.82,28.7,28.73,263500.0,18.5269,18.5269,18.4497,18.469,263500.0
2008-02-26 10:45:00,28.73,28.82,28.73,28.82,370800.0,18.469,18.5269,18.469,18.5269,370800.0
2008-02-26 10:50:00,28.82,29.0,28.81,29.0,499800.0,18.5269,18.6426,18.5204,18.6426,499800.0
2008-02-26 10:55:00,28.99,29.0,28.85,28.86,277100.0,18.6361,18.6426,18.5462,18.5526,277100.0
2008-02-26 11:00:00,28.85,28.99,28.84,28.89,191300.0,18.5462,18.6361,18.5397,18.5719,191300.0
2008-02-26 11:05:00,28.9,28.97,28.79,28.79,217200.0,18.5783,18.6233,18.5076,18.5076,217200.0
2008-02-26 11:10:00,28.79,28.81,28.74,28.79,187000.0,18.5076,18.5204,18.4754,18.5076,187000.0
2008-02-26 11:15:00,28.78,28.91,28.77,28.9,183900.0,18.5012,18.5847,18.4947,18.5783,183900.0
2008-02-26 11:20:00,28.9,28.98,28.84,28.91,186400.0,18.5783,18.6297,18.5397,18.5847,186400.0
2008-02-26 11:25:00,28.91,28.92,28.84,28.89,168200.0,18.5847,18.5911,18.5397,18.5719,168200.0
2008-02-26 11:30:00,28.89,28.98,28.84,28.96,137600.0,18.5719,18.6297,18.5397,18.6169,137600.0
2008-02-26 11:35:00,28.96,28.97,28.91,28.92,83500.0,18.6169,18.6233,18.5847,18.5911,83500.0
2008-02-26 11:40:00,28.92,28.93,28.83,28.89,132900.0,18.5911,18.5976,18.5333,18.5719,132900.0
2008-02-26 11:45:00,28.89,28.92,28.86,28.89,80900.0,18.5719,18.5911,18.5526,18.5719,80900.0
2008-02-26 11:50:00,28.9,28.96,28.74,28.94,294200.0,18.5783,18.6169,18.4754,18.604,294200.0
2008-02-26 11:55:00,28.94,29.01,28.92,29.0,110400.0,18.604,18.649,18.5911,18.6426,110400.0
2008-02-26 12:00:00,29.0,29.02,28.99,29.0,333100.0,18.6426,18.6554,18.6361,18.6426,333100.0
2008-02-26 12:05:00,29.01,29.02,29.0,29.01,223800.0,18.649,18.6554,18.6426,18.649,223800.0
2008-02-26 12:10:00,29.01,29.09,29.01,29.08,540300.0,18.649,18.7004,18.649,18.694,540300.0
2008-02-26 12:15:00,29.08,29.17,29.01,29.13,338400.0,18.694,18.7519,18.649,18.7261,338400.0
2008-02-26 12:20:00,29.14,29.25,29.14,29.2,364800.0,18.7326,18.8033,18.7326,18.7711,364800.0
2008-02-26 12:25:00,29.2,29.2,29.07,29.12,214900.0,18.7711,18.7711,18.6876,18.7197,214900.0
2008-02-26 12:30:00,29.12,29.2,28.9,29.07,728800.0,18.7197,18.7711,18.5783,18.6876,728800.0
2008-02-26 12:35:00,29.07,29.2,28.98,29.02,304500.0,18.6876,18.7711,18.6297,18.6554,304500.0
2008-02-26 12:40:00,29.03,29.05,28.99,29.04,214500.0,18.6619,18.6747,18.6361,18.6683,214500.0
2008-02-26 12:45:00,29.03,29.04,28.99,29.02,198500.0,18.6619,18.6683,18.6361,18.6554,198500.0
2008-02-26 12:50:00,29.01,29.11,28.99,29.02,381800.0,18.649,18.7133,18.6361,18.6554,381800.0
2008-02-26 12:55:00,29.02,29.08,29.0,29.07,155300.0,18.6554,18.694,18.6426,18.6876,155300.0
2008-02-26 13:00:00,29.08,29.11,29.05,29.08,220100.0,18.694,18.7133,18.6747,18.694,220100.0
2008-02-26 13:05:00,29.08,29.09,29.03,29.03,171700.0,18.694,18.7004,18.6619,18.6619,171700.0
2008-02-26 13:10:00,29.03,29.04,28.93,28.93,99900.0,18.6619,18.6683,18.5976,18.5976,99900.0
2008-02-26 13:15:00,28.93,28.97,28.91,28.96,274600.0,18.5976,18.6233,18.5847,18.6169,274600.0
2008-02-26 13:20:00,28.96,29.03,28.95,29.0,314100.0,18.6169,18.6619,18.6104,18.6426,314100.0
2008-02-26 13:25:00,29.0,29.01,28.83,28.85,380000.0,18.6426,18.649,18.5333,18.5462,380000.0
2008-02-26 13:30:00,28.86,28.92,28.83,28.86,329100.0,18.5526,18.5911,18.5333,18.5526,329100.0
2008-02-26 13:35:00,28.86,28.91,28.85,28.9,184400.0,18.5526,18.5847,18.5462,18.5783,184400.0
2008-02-26 13:40:00,28.91,29.03,28.9,28.99,335900.0,18.5847,18.6619,18.5783,18.6361,335900.0
2008-02-26 13:45:00,28.99,29.03,28.98,28.99,292300.0,18.6361,18.6619,18.6297,18.6361,292300.0
2008-02-26 13:50:00,28.98,29.05,28.98,29.01,210500.0,18.6297,18.6747,18.6297,18.649,210500.0
2008-02-26 13:55:00,29.01,29.02,28.95,28.98,200300.0,18.649,18.6554,18.6104,18.6297,200300.0
2008-02-26 14:00:00,28.98,29.01,28.92,28.93,268100.0,18.6297,18.649,18.5911,18.5976,268100.0
2008-02-26 14:05:00,28.92,28.93,28.85,28.86,211700.0,18.5911,18.5976,18.5462,18.5526,211700.0
2008-02-26 14:10:00,28.86,28.92,28.81,28.84,284900.0,18.5526,18.5911,18.5204,18.5397,284900.0
2008-02-26 14:15:00,28.85,28.88,28.75,28.75,396100.0,18.5462,18.5654,18.4819,18.4819,396100.0
2008-02-26 14:20:00,28.75,28.8,28.65,28.78,621500.0,18.4819,18.514,18.4176,18.5012,621500.0
2008-02-26 14:25:00,28.77,28.77,28.66,28.67,237700.0,18.4947,18.4947,18.424,18.4304,237700.0
2008-02-26 14:30:00,28.68,28.81,28.67,28.75,242000.0,18.4369,18.5204,18.4304,18.4819,242000.0
2008-02-26 14:35:00,28.74,28.8,28.66,28.75,214200.0,18.4754,18.514,18.424,18.4819,214200.0
2008-02-26 14:40:00,28.76,28.79,28.73,28.75,113600.0,18.4883,18.5076,18.469,18.4819,113600.0
2008-02-26 14:45:00,28.75,28.84,28.69,28.84,266500.0,18.4819,18.5397,18.4433,18.5397,266500.0
2008-02-26 14:50:00,28.83,28.85,28.76,28.83,184500.0,18.5333,18.5462,18.4883,18.5333,184500.0
2008-02-26 14:55:00,28.84,28.91,28.8,28.89,308500.0,18.5397,18.5847,18.514,18.5719,308500.0
2008-02-26 15:00:00,28.89,28.89,28.77,28.8,337600.0,18.5719,18.5719,18.4947,18.514,337600.0
2008-02-26 15:05:00,28.79,28.81,28.75,28.77,297800.0,18.5076,18.5204,18.4819,18.4947,297800.0
2008-02-26 15:10:00,28.77,28.81,28.74,28.78,337700.0,18.4947,18.5204,18.4754,18.5012,337700.0
2008-02-26 15:15:00,28.77,28.82,28.66,28.75,421700.0,18.4947,18.5269,18.424,18.4819,421700.0
2008-02-26 15:20:00,28.74,28.84,28.61,28.74,508500.0,18.4754,18.5397,18.3919,18.4754,508500.0
2008-02-26 15:25:00,28.74,28.84,28.67,28.83,275800.0,18.4754,18.5397,18.4304,18.5333,275800.0
2008-02-26 15:30:00,28.84,28.9,28.68,28.68,324700.0,18.5397,18.5783,18.4369,18.4369,324700.0
2008-02-26 15:35:00,28.69,28.76,28.68,28.76,328300.0,18.4433,18.4883,18.4369,18.4883,328300.0
2008-02-26 15:40:00,28.75,28.76,28.7,28.75,341700.0,18.4819,18.4883,18.4497,18.4819,341700.0
2008-02-26 15:45:00,28.75,28.8,28.71,28.76,546800.0,18.4819,18.514,18.4562,18.4883,546800.0
2008-02-26 15:50:00,28.76,28.85,28.76,28.83,637900.0,18.4883,18.5462,18.4883,18.5333,637900.0
2008-02-26 15:55:00,28.83,28.84,28.76,28.79,620800.0,18.5333,18.5397,18.4883,18.5076,620800.0
2008-02-27 09:30:00,28.56,28.78,28.55,28.68,251300.0,18.3597,18.5012,18.3533,18.4369,251300.0
2008-02-27 09:35:00,28.68,28.84,28.62,28.68,200100.0,18.4369,18.5397,18.3983,18.4369,200100.0
2008-02-27 09:40:00,28.67,28.83,28.66,28.8,165700.0,18.4304,18.5333,18.424,18.514,165700.0
2008-02-27 09:45:00,28.8,28.83,28.71,28.79,211300.0,18.514,18.5333,18.4562,18.5076,211300.0
2008-02-27 09:50:00,28.79,28.82,28.65,28.74,203500.0,18.5076,18.5269,18.4176,18.4754,203500.0
2008-02-27 09:55:00,28.74,28.75,28.64,28.64,382200.0,18.4754,18.4819,18.4112,18.4112,382200.0
2008-02-27 10:00:00,28.64,28.65,28.5,28.57,378600.0,18.4112,18.4176,18.3212,18.3662,378600.0
2008-02-27 10:05:00,28.58,28.66,28.46,28.59,198800.0,18.3726,18.424,18.2954,18.379,198800.0
2008-02-27 10:10:00,28.6,28.62,28.47,28.53,167400.0,18.3854,18.3983,18.3019,18.3404,167400.0
2008-02-27 10:15:00,28.53,28.63,28.5,28.55,160500.0,18.3404,18.4047,18.3212,18.3533,160500.0
2008-02-27 10:20:00,28.56,28.62,28.51,28.55,286800.0,18.3597,18.3983,18.3276,18.3533,286800.0
2008-02-27 10:25:00,28.56,28.63,28.55,28.55,180600.0,18.3597,18.4047,18.3533,18.3533,180600.0
2008-02-27 10:30:00,28.55,28.58,28.52,28.54,197200.0,18.3533,18.3726,18.334,18.3469,197200.0
2008-02-27 10:35:00,28.54,28.63,28.52,28.6,212300.0,18.3469,18.4047,18.334,18.3854,212300.0
2008-02-27 10:40:00,28.6,28.75,28.6,28.73,306400.0,18.3854,18.4819,18.3854,18.469,306400.0
2008-02-27 10:45:00,28.73,28.88,28.73,28.78,435300.0,18.469,18.5654,18.469,18.5012,435300.0
2008-02-27 10:50:00,28.77,28.81,28.73,28.77,270200.0,18.4947,18.5204,18.469,18.4947,270200.0
2008-02-27 10:55:00,28.78,28.79,28.72,28.74,248100.0,18.5012,18.5076,18.4626,18.4754,248100.0
2008-02-27 11:00:00,28.74,28.83,28.74,28.8,242400.0,18.4754,18.5333,18.4754,18.514,242400.0
2008-02-27 11:05:00,28.8,28.84,28.74,28.74,231700.0,18.514,18.5397,18.4754,18.4754,231700.0
2008-02-27 11:10:00,28.74,28.85,28.69,28.84,176500.0,18.4754,18.5462,18.4433,18.5397,176500.0
2008-02-27 11:15:00,28.84,28.9,28.79,28.85,202000.0,18.5397,18.5783,18.5076,18.5462,202000.0
2008-02-27 11:20:00,28.84,28.93,28.84,28.86,122100.0,18.5397,18.5976,18.5397,18.5526,122100.0
2008-02-27 11:25:00,28.87,28.89,28.76,28.78,112000.0,18.559,18.5719,18.4883,18.5012,112000.0
2008-02-27 11:30:00,28.78,28.89,28.78,28.82,96900.0,18.5012,18.5719,18.5012,18.5269,96900.0
2008-02-27 11:35:00,28.82,28.9,28.82,28.89,157800.0,18.5269,18.5783,18.5269,18.5719,157800.0
2008-02-27 11:40:00,28.89,28.99,28.88,28.94,177500.0,18.5719,18.6361,18.5654,18.604,177500.0
2008-02-27 11:45:00,28.95,29.0,28.94,28.95,254800.0,18.6104,18.6426,18.604,18.6104,254800.0
2008-02-27 11:50:00,28.94,28.99,28.83,28.92,155500.0,18.604,18.6361,18.5333,18.5911,155500.0
2008-02-27 11:55:00,28.92,28.96,28.88,28.9,331900.0,18.5911,18.6169,18.5654,18.5783,331900.0
2008-02-27 12:00:00,28.9,28.98,28.89,28.98,262000.0,18.5783,18.6297,18.5719,18.6297,262000.0
2008-02-27 12:05:00,28.98,28.99,28.96,28.97,111100.0,18.6297,18.6361,18.6169,18.6233,111100.0
2008-02-27 12:10:00,28.97,29.07,28.97,29.03,351300.0,18.6233,18.6876,18.6233,18.6619,351300.0
2008-02-27 12:15:00,29.04,29.04,28.99,29.01,256100.0,18.6683,18.6683,18.6361,18.649,256100.0
2008-02-27 12:20:00,29.0,29.04,28.98,29.01,224300.0,18.6426,18.6683,18.6297,18.649,224300.0
2008-02-27 12:25:00,29.01,29.08,28.99,29.05,229300.0,18.649,18.694,18.6361,18.6747,229300.0
2008-02-27 12:30:00,29.05,29.09,29.04,29.08,136900.0,18.6747,18.7004,18.6683,18.694,136900.0
2008-02-27 12:35:00,29.08,29.16,29.07,29.12,155000.0,18.694,18.7454,18.6876,18.7197,155000.0
2008-02-27 12:40:00,29.12,29.19,29.1,29.18,213400.0,18.7197,18.7647,18.7069,18.7583,213400.0
2008-02-27 12:45:00,29.18,29.19,29.14,29.15,119300.0,18.7583,18.7647,18.7326,18.739,119300.0
2008-02-27 12:50:00,29.15,29.19,29.11,29.18,143000.0,18.739,18.7647,18.7133,18.7583,143000.0
2008-02-27 12:55:00,29.17,29.18,29.15,29.18,121400.0,18.7519,18.7583,18.739,18.7583,121400.0
2008-02-27 13:00:00,29.18,29.24,29.16,29.18,331500.0,18.7583,18.7969,18.7454,18.7583,331500.0
2008-02-27 13:05:00,29.18,29.18,29.13,29.15,95300.0,18.7583,18.7583,18.7261,18.739,95300.0
2008-02-27 13:10:00,29.15,29.15,29.09,29.1,102100.0,18.739,18.739,18.7004,18.7069,102100.0
2008-02-27 13:15:00,29.1,29.12,29.05,29.07,88000.0,18.7069,18.7197,18.6747,18.6876,88000.0
2008-02-27 13:20:00,29.07,29.07,28.99,28.99,164200.0,18.6876,18.6876,18.6361,18.6361,164200.0
2008-02-27 13:25:00,28.99,29.09,28.99,29.06,153800.0,18.6361,18.7004,18.6361,18.6811,153800.0
2008-02-27 13:30:00,29.06,29.07,28.91,28.91,141600.0,18.6811,18.6876,18.5847,18.5847,141600.0
2008-02-27 13:35:00,28.91,28.94,28.85,28.87,187200.0,18.5847,18.604,18.5462,18.559,187200.0
2008-02-27 13:40:00,28.87,28.89,28.85,28.86,125200.0,18.559,18.5719,18.5462,18.5526,125200.0
2008-02-27 13:45:00,28.87,28.88,28.85,28.86,112000.0,18.559,18.5654,18.5462,18.5526,112000.0
2008-02-27 13:50:00,28.87,29.0,28.86,28.94,162000.0,18.559,18.6426,18.5526,18.604,162000.0
2008-02-27 13:55:00,28.94,28.95,28.87,28.88,93500.0,18.604,18.6104,18.559,18.5654,93500.0
2008-02-27 14:00:00,28.87,29.15,28.78,28.81,426400.0,18.559,18.739,18.5012,18.5204,426400.0
2008-02-27 14:05:00,28.81,29.15,28.75,28.79,347300.0,18.5204,18.739,18.4819,18.5076,347300.0
2008-02-27 14:10:00,28.8,28.82,28.75,28.78,135100.0,18.514,18.5269,18.4819,18.5012,135100.0
2008-02-27 14:15:00,28.78,28.81,28.74,28.8,211200.0,18.5012,18.5204,18.4754,18.514,211200.0
2008-02-27 14:20:00,28.8,28.8,28.67,28.7,210300.0,18.514,18.514,18.4304,18.4497,210300.0
2008-02-27 14:25:00,28.69,28.8,28.68,28.73,229500.0,18.4433,18.514,18.4369,18.469,229500.0
2008-02-27 14:30:00,28.75,28.81,28.74,28.8,163200.0,18.4819,18.5204,18.4754,18.514,163200.0
2008-02-27 14:35:00,28.8,28.82,28.76,28.79,160100.0,18.514,18.5269,18.4883,18.5076,160100.0
2008-02-27 14:40:00,28.79,28.85,28.79,28.83,232600.0,18.5076,18.5462,18.5076,18.5333,232600.0
2008-02-27 14:45:00,28.83,28.85,28.83,28.83,122500.0,18.5333,18.5462,18.5333,18.5333,122500.0
2008-02-27 14:50:00,28.83,28.88,28.82,28.84,144800.0,18.5333,18.5654,18.5269,18.5397,144800.0
2008-02-27 14:55:00,28.84,28.92,28.79,28.89,128200.0,18.5397,18.5911,18.5076,18.5719,128200.0
2008-02-27 15:00:00,28.9,28.97,28.87,28.92,295300.0,18.5783,18.6233,18.559,18.5911,295300.0
2008-02-27 15:05:00,28.92,28.97,28.87,28.91,143400.0,18.5911,18.6233,18.559,18.5847,143400.0
2008-02-27 15:10:00,28.91,28.94,28.8,28.84,222800.0,18.5847,18.604,18.514,18.5397,222800.0
2008-02-27 15:15:00,28.85,28.96,28.85,28.93,98000.0,18.5462,18.6169,18.5462,18.5976,98000.0
2008-02-27 15:20:00,28.94,28.98,28.89,28.89,106300.0,18.604,18.6297,18.5719,18.5719,106300.0
2008-02-27 15:25:00,28.89,29.05,28.85,28.99,205700.0,18.5719,18.6747,18.5462,18.6361,205700.0
2008-02-27 15:30:00,28.99,29.02,28.89,28.89,134400.0,18.6361,18.6554,18.5719,18.5719,134400.0
2008-02-27 15:35:00,28.89,28.92,28.87,28.88,196300.0,18.5719,18.5911,18.559,18.5654,196300.0
2008-02-27 15:40:00,28.88,28.89,28.81,28.85,255400.0,18.5654,18.5719,18.5204,18.5462,255400.0
2008-02-27 15:45:00,28.86,28.92,28.79,28.86,238800.0,18.5526,18.5911,18.5076,18.5526,238800.0
2008-02-27 15:50:00,28.86,28.87,28.79,28.86,313900.0,18.5526,18.559,18.5076,18.5526,313900.0
2008-02-27 15:55:00,28.86,28.91,28.82,28.84,444200.0,18.5526,18.5847,18.5269,18.5397,444200.0
2008-02-28 09:30:00,28.64,28.7,28.53,28.54,218400.0,18.4112,18.4497,18.3404,18.3469,218400.0
2008-02-28 09:35:00,28.54,28.57,28.41,28.41,214700.0,18.3469,18.3662,18.2633,18.2633,214700.0
2008-02-28 09:40:00,28.41,28.47,28.31,28.32,288600.0,18.2633,18.3019,18.199,18.2054,288600.0
2008-02-28 09:45:00,28.32,28.39,28.23,28.31,255300.0,18.2054,18.2504,18.1476,18.199,255300.0
2008-02-28 09:50:00,28.31,28.35,28.24,28.27,323500.0,18.199,18.2247,18.154,18.1733,323500.0
2008-02-28 09:55:00,28.27,28.3,28.24,28.27,254000.0,18.1733,18.1926,18.154,18.1733,254000.0
2008-02-28 10:00:00,28.27,28.33,28.23,28.28,214700.0,18.1733,18.2119,18.1476,18.1797,214700.0
2008-02-28 10:05:00,28.28,28.35,28.23,28.24,283500.0,18.1797,18.2247,18.1476,18.154,283500.0
2008-02-28 10:10:00,28.23,28.35,28.22,28.29,207000.0,18.1476,18.2247,18.1412,18.1862,207000.0
2008-02-28 10:15:00,28.3,28.33,28.24,28.27,174200.0,18.1926,18.2119,18.154,18.1733,174200.0
2008-02-28 10:20:00,28.26,28.33,28.23,28.32,110900.0,18.1669,18.2119,18.1476,18.2054,110900.0
2008-02-28 10:25:00,28.32,28.32,28.24,28.27,338100.0,18.2054,18.2054,18.154,18.1733,338100.0
2008-02-28 10:30:00,28.27,28.27,28.24,28.24,170300.0,18.1733,18.1733,18.154,18.154,170300.0
2008-02-28 10:35:00,28.24,28.25,28.2,28.2,226600.0,18.154,18.1604,18.1283,18.1283,226600.0
2008-02-28 10:40:00,28.21,28.22,28.08,28.14,289700.0,18.1347,18.1412,18.0512,18.0897,289700.0
2008-02-28 10:45:00,28.14,28.14,28.06,28.1,200300.0,18.0897,18.0897,18.0383,18.064,200300.0
2008-02-28 10:50:00,28.09,28.17,28.07,28.11,169500.0,18.0576,18.109,18.0447,18.0704,169500.0
2008-02-28 10:55:00,28.11,28.16,28.1,28.14,117900.0,18.0704,18.1026,18.064,18.0897,117900.0
2008-02-28 11:00:00,28.14,28.14,27.95,27.96,305700.0,18.0897,18.0897,17.9676,17.974,305700.0
2008-02-28 11:05:00,27.96,28.19,27.92,28.0,458100.0,17.974,18.1219,17.9483,17.9997,458100.0
2008-02-28 11:10:00,28.0,28.06,27.96,28.03,157400.0,17.9997,18.0383,17.974,18.019,157400.0
2008-02-28 11:15:00,28.02,28.08,27.99,28.01,166800.0,18.0126,18.0512,17.9933,18.0062,166800.0
2008-02-28 11:20:00,28.0,28.03,27.97,27.98,179100.0,17.9997,18.019,17.9804,17.9869,179100.0
2008-02-28 11:25:00,27.97,27.98,27.78,27.78,346000.0,17.9804,17.9869,17.8583,17.8583,346000.0
2008-02-28 11:30:00,27.79,27.79,27.69,27.76,268800.0,17.8647,17.8647,17.8004,17.8454,268800.0
2008-02-28 11:35:00,27.76,27.78,27.7,27.75,187700.0,17.8454,17.8583,17.8069,17.839,187700.0
2008-02-28 11:40:00,27.74,27.75,27.67,27.67,237700.0,17.8326,17.839,17.7876,17.7876,237700.0
2008-02-28 11:45:00,27.67,27.75,27.67,27.72,158600.0,17.7876,17.839,17.7876,17.8197,158600.0
2008-02-28 11:50:00,27.71,27.76,27.69,27.73,260200.0,17.8133,17.8454,17.8004,17.8262,260200.0
2008-02-28 11:55:00,27.72,27.75,27.69,27.73,179200.0,17.8197,17.839,17.8004,17.8262,179200.0
2008-02-28 12:00:00,27.73,27.8,27.71,27.78,251600.0,17.8262,17.8712,17.8133,17.8583,251600.0
2008-02-28 12:05:00,27.79,27.83,27.78,27.81,206200.0,17.8647,17.8904,17.8583,17.8776,206200.0
2008-02-28 12:10:00,27.82,27.84,27.77,27.81,172600.0,17.884,17.8969,17.8519,17.8776,172600.0
2008-02-28 12:15:00,27.81,27.88,27.81,27.82,97300.0,17.8776,17.9226,17.8776,17.884,97300.0
2008-02-28 12:20:00,27.83,27.87,27.79,27.83,218600.0,17.8904,17.9162,17.8647,17.8904,218600.0
2008-02-28 12:25:00,27.84,27.87,27.82,27.82,139100.0,17.8969,17.9162,17.884,17.884,139100.0
2008-02-28 12:30:00,27.83,27.87,27.79,27.8,188700.0,17.8904,17.9162,17.8647,17.8712,188700.0
2008-02-28 12:35:00,27.8,27.85,27.8,27.84,87700.0,17.8712,17.9033,17.8712,17.8969,87700.0
2008-02-28 12:40:00,27.84,27.86,27.81,27.83,154200.0,17.8969,17.9097,17.8776,17.8904,154200.0
2008-02-28 12:45:00,27.84,27.89,27.84,27.88,124300.0,17.8969,17.929,17.8969,17.9226,124300.0
2008-02-28 12:50:00,27.88,27.9,27.84,27.87,157000.0,17.9226,17.9354,17.8969,17.9162,157000.0
2008-02-28 12:55:00,27.88,27.89,27.8,27.81,110800.0,17.9226,17.929,17.8712,17.8776,110800.0
2008-02-28 13:00:00,27.81,27.81,27.74,27.74,186800.0,17.8776,17.8776,17.8326,17.8326,186800.0
2008-02-28 13:05:00,27.75,27.9,27.73,27.9,229500.0,17.839,17.9354,17.8262,17.9354,229500.0
2008-02-28 13:10:00,27.9,27.94,27.88,27.92,170400.0,17.9354,17.9612,17.9226,17.9483,170400.0
2008-02-28 13:15:00,27.92,27.93,27.78,27.79,206400.0,17.9483,17.9547,17.8583,17.8647,206400.0
2008-02-28 13:20:00,27.78,27.81,27.74,27.79,206000.0,17.8583,17.8776,17.8326,17.8647,206000.0
2008-02-28 13:25:00,27.79,27.86,27.74,27.76,157800.0,17.8647,17.9097,17.8326,17.8454,157800.0
2008-02-28 13:30:00,27.76,27.79,27.73,27.75,133800.0,17.8454,17.8647,17.8262,17.839,133800.0
2008-02-28 13:35:00,27.75,27.77,27.72,27.72,145200.0,17.839,17.8519,17.8197,17.8197,145200.0
2008-02-28 13:40:00,27.72,27.75,27.7,27.71,147500.0,17.8197,17.839,17.8069,17.8133,147500.0
2008-02-28 13:45:00,27.71,27.78,27.71,27.74,120800.0,17.8133,17.8583,17.8133,17.8326,120800.0
2008-02-28 13:50:00,27.75,27.78,27.74,27.77,108200.0,17.839,17.8583,17.8326,17.8519,108200.0
2008-02-28 13:55:00,27.77,27.78,27.73,27.75,182000.0,17.8519,17.8583,17.8262,17.839,182000.0
2008-02-28 14:00:00,27.75,27.77,27.71,27.74,162100.0,17.839,17.8519,17.8133,17.8326,162100.0
2008-02-28 14:05:00,27.74,27.8,27.73,27.79,152000.0,17.8326,17.8712,17.8262,17.8647,152000.0
2008-02-28 14:10:00,27.79,27.85,27.79,27.83,137200.0,17.8647,17.9033,17.8647,17.8904,137200.0
2008-02-28 14:15:00,27.83,27.87,27.79,27.86,216200.0,17.8904,17.9162,17.8647,17.9097,216200.0
2008-02-28 14:20:00,27.86,27.99,27.84,27.9,312100.0,17.9097,17.9933,17.8969,17.9354,312100.0
2008-02-28 14:25:00,27.9,27.95,27.88,27.89,198700.0,17.9354,17.9676,17.9226,17.929,198700.0
2008-02-28 14:30:00,27.88,27.88,27.79,27.81,187000.0,17.9226,17.9226,17.8647,17.8776,187000.0
2008-02-28 14:35:00,27.82,27.84,27.78,27.81,160100.0,17.884,17.8969,17.8583,17.8776,160100.0
2008-02-28 14:40:00,27.81,27.85,27.78,27.84,179300.0,17.8776,17.9033,17.8583,17.8969,179300.0
2008-02-28 14:45:00,27.85,27.87,27.81,27.82,165800.0,17.9033,17.9162,17.8776,17.884,165800.0
2008-02-28 14:50:00,27.83,27.9,27.83,27.85,172300.0,17.8904,17.9354,17.8904,17.9033,172300.0
2008-02-28 14:55:00,27.86,27.92,27.83,27.92,175900.0,17.9097,17.9483,17.8904,17.9483,175900.0
2008-02-28 15:00:00,27.92,27.92,27.78,27.78,177400.0,17.9483,17.9483,17.8583,17.8583,177400.0
2008-02-28 15:05:00,27.79,27.81,27.71,27.8,264000.0,17.8647,17.8776,17.8133,17.8712,264000.0
2008-02-28 15:10:00,27.79,27.9,27.76,27.84,420400.0,17.8647,17.9354,17.8454,17.8969,420400.0
2008-02-28 15:15:00,27.83,27.85,27.78,27.81,189800.0,17.8904,17.9033,17.8583,17.8776,189800.0
2008-02-28 15:20:00,27.82,27.84,27.75,27.78,253900.0,17.884,17.8969,17.839,17.8583,253900.0
2008-02-28 15:25:00,27.78,27.8,27.73,27.76,247500.0,17.8583,17.8712,17.8262,17.8454,247500.0
2008-02-28 15:30:00,27.76,27.83,27.69,27.69,496700.0,17.8454,17.8904,17.8004,17.8004,496700.0
2008-02-28 15:35:00,27.7,27.73,27.69,27.71,257700.0,17.8069,17.8262,17.8004,17.8133,257700.0
2008-02-28 15:40:00,27.71,27.8,27.71,27.74,397800.0,17.8133,17.8712,17.8133,17.8326,397800.0
2008-02-28 15:45:00,27.75,27.8,27.71,27.71,342400.0,17.839,17.8712,17.8133,17.8133,342400.0
2008-02-28 15:50:00,27.71,27.75,27.71,27.73,479400.0,17.8133,17.839,17.8133,17.8262,479400.0
2008-02-28 15:55:00,27.72,27.85,27.69,27.69,814100.0,17.8197,17.9033,17.8004,17.8004,814100.0
2008-02-29 09:30:00,27.52,27.65,27.4,27.59,257100.0,17.6912,17.7747,17.614,17.7362,257100.0
2008-02-29 09:35:00,27.57,27.59,27.48,27.57,159900.0,17.7233,17.7362,17.6654,17.7233,159900.0
2008-02-29 09:40:00,27.56,27.58,27.4,27.43,186200.0,17.7169,17.7297,17.614,17.6333,186200.0
2008-02-29 09:45:00,27.43,27.46,27.26,27.31,188800.0,17.6333,17.6526,17.524,17.5562,188800.0
2008-02-29 09:50:00,27.31,27.35,27.24,27.28,156900.0,17.5562,17.5819,17.5112,17.5369,156900.0
2008-02-29 09:55:00,27.29,27.42,27.27,27.41,166300.0,17.5433,17.6269,17.5305,17.6205,166300.0
2008-02-29 10:00:00,27.41,27.51,27.38,27.51,200500.0,17.6205,17.6847,17.6012,17.6847,200500.0
2008-02-29 10:05:00,27.51,27.63,27.42,27.63,398900.0,17.6847,17.7619,17.6269,17.7619,398900.0
2008-02-29 10:10:00,27.63,27.63,27.43,27.43,313700.0,17.7619,17.7619,17.6333,17.6333,313700.0
2008-02-29 10:15:00,27.44,27.57,27.38,27.55,218100.0,17.6397,17.7233,17.6012,17.7104,218100.0
2008-02-29 10:20:00,27.55,27.56,27.46,27.5,204600.0,17.7104,17.7169,17.6526,17.6783,204600.0
2008-02-29 10:25:00,27.5,27.52,27.41,27.47,260200.0,17.6783,17.6912,17.6205,17.659,260200.0
2008-02-29 10:30:00,27.47,27.47,27.36,27.42,188900.0,17.659,17.659,17.5883,17.6269,188900.0
2008-02-29 10:35:00,27.43,27.45,27.4,27.4,172500.0,17.6333,17.6462,17.614,17.614,172500.0
2008-02-29 10:40:00,27.41,27.41,27.28,27.32,277100.0,17.6205,17.6205,17.5369,17.5626,277100.0
2008-02-29 10:45:00,27.32,27.36,27.29,27.3,246400.0,17.5626,17.5883,17.5433,17.5497,246400.0
2008-02-29 10:50:00,27.3,27.33,27.28,27.33,341200.0,17.5497,17.569,17.5369,17.569,341200.0
2008-02-29 10:55:00,27.32,27.35,27.28,27.28,281400.0,17.5626,17.5819,17.5369,17.5369,281400.0
2008-02-29 11:00:00,27.28,27.29,27.21,27.27,210600.0,17.5369,17.5433,17.4919,17.5305,210600.0
2008-02-29 11:05:00,27.26,27.3,27.26,27.3,168200.0,17.524,17.5497,17.524,17.5497,168200.0
2008-02-29 11:10:00,27.3,27.35,27.29,27.31,215100.0,17.5497,17.5819,17.5433,17.5562,215100.0
2008-02-29 11:15:00,27.31,27.36,27.28,27.28,237000.0,17.5562,17.5883,17.5369,17.5369,237000.0
2008-02-29 11:20:00,27.29,27.29,27.21,27.23,186100.0,17.5433,17.5433,17.4919,17.5047,186100.0
2008-02-29 11:25:00,27.23,27.29,27.21,27.21,171900.0,17.5047,17.5433,17.4919,17.4919,171900.0
2008-02-29 11:30:00,27.2,27.28,27.2,27.27,117700.0,17.4855,17.5369,17.4855,17.5305,117700.0
2008-02-29 11:35:00,27.27,27.31,27.25,27.3,123400.0,17.5305,17.5562,17.5176,17.5497,123400.0
2008-02-29 11:40:00,27.3,27.31,27.25,27.28,99900.0,17.5497,17.5562,17.5176,17.5369,99900.0
2008-02-29 11:45:00,27.27,27.29,27.24,27.27,137100.0,17.5305,17.5433,17.5112,17.5305,137100.0
2008-02-29 11:50:00,27.27,27.32,27.27,27.3,90100.0,17.5305,17.5626,17.5305,17.5497,90100.0
2008-02-29 11:55:00,27.31,27.32,27.28,27.31,96300.0,17.5562,17.5626,17.5369,17.5562,96300.0
2008-02-29 12:00:00,27.32,27.36,27.26,27.29,246100.0,17.5626,17.5883,17.524,17.5433,246100.0
2008-02-29 12:05:00,27.29,27.33,27.29,27.31,55000.0,17.5433,17.569,17.5433,17.5562,55000.0
2008-02-29 12:10:00,27.31,27.35,27.29,27.3,100500.0,17.5562,17.5819,17.5433,17.5497,100500.0
2008-02-29 12:15:00,27.31,27.31,27.24,27.26,102600.0,17.5562,17.5562,17.5112,17.524,102600.0
2008-02-29 12:20:00,27.26,27.33,27.26,27.32,58500.0,17.524,17.569,17.524,17.5626,58500.0
2008-02-29 12:25:00,27.33,27.42,27.32,27.36,157700.0,17.569,17.6269,17.5626,17.5883,157700.0
2008-02-29 12:30:00,27.36,27.37,27.31,27.32,81900.0,17.5883,17.5947,17.5562,17.5626,81900.0
2008-02-29 12:35:00,27.31,27.32,27.26,27.27,60100.0,17.5562,17.5626,17.524,17.5305,60100.0
2008-02-29 12:40:00,27.26,27.27,27.24,27.24,74600.0,17.524,17.5305,17.5112,17.5112,74600.0
2008-02-29 12:45:00,27.24,27.27,27.24,27.24,73100.0,17.5112,17.5305,17.5112,17.5112,73100.0
2008-02-29 12:50:00,27.24,27.26,27.24,27.24,59800.0,17.5112,17.524,17.5112,17.5112,59800.0
2008-02-29 12:55:00,27.25,27.32,27.24,27.29,97100.0,17.5176,17.5626,17.5112,17.5433,97100.0
2008-02-29 13:00:00,27.28,27.3,27.25,27.29,64000.0,17.5369,17.5497,17.5176,17.5433,64000.0
2008-02-29 13:05:00,27.29,27.33,27.27,27.33,142400.0,17.5433,17.569,17.5305,17.569,142400.0
2008-02-29 13:10:00,27.33,27.34,27.31,27.34,85100.0,17.569,17.5755,17.5562,17.5755,85100.0
2008-02-29 13:15:00,27.33,27.34,27.28,27.29,141900.0,17.569,17.5755,17.5369,17.5433,141900.0
2008-02-29 13:20:00,27.29,27.34,27.28,27.3,112600.0,17.5433,17.5755,17.5369,17.5497,112600.0
2008-02-29 13:25:00,27.29,27.3,27.26,27.28,95100.0,17.5433,17.5497,17.524,17.5369,95100.0
2008-02-29 13:30:00,27.28,27.28,27.12,27.17,278800.0,17.5369,17.5369,17.434,17.4662,278800.0
2008-02-29 13:35:00,27.17,27.17,27.1,27.14,271300.0,17.4662,17.4662,17.4212,17.4469,271300.0
2008-02-29 13:40:00,27.13,27.16,27.1,27.13,115600.0,17.4405,17.4597,17.4212,17.4405,115600.0
2008-02-29 13:45:00,27.13,27.2,27.05,27.09,182600.0,17.4405,17.4855,17.389,17.4147,182600.0
2008-02-29 13:50:00,27.08,27.09,27.01,27.02,259600.0,17.4083,17.4147,17.3633,17.3697,259600.0
2008-02-29 13:55:00,27.02,27.04,27.0,27.0,173600.0,17.3697,17.3826,17.3569,17.3569,173600.0
2008-02-29 14:00:00,27.0,27.02,26.98,27.02,244100.0,17.3569,17.3697,17.344,17.3697,244100.0
2008-02-29 14:05:00,27.02,27.06,26.99,27.0,229800.0,17.3697,17.3955,17.3505,17.3569,229800.0
2008-02-29 14:10:00,27.01,27.06,26.94,26.96,222800.0,17.3633,17.3955,17.3183,17.3312,222800.0
2008-02-29 14:15:00,26.96,27.01,26.95,26.96,166400.0,17.3312,17.3633,17.3247,17.3312,166400.0
2008-02-29 14:20:00,26.97,27.04,26.96,27.02,226300.0,17.3376,17.3826,17.3312,17.3697,226300.0
2008-02-29 14:25:00,27.02,27.02,26.94,26.98,182400.0,17.3697,17.3697,17.3183,17.344,182400.0
2008-02-29 14:30:00,26.98,26.98,26.85,26.86,305600.0,17.344,17.344,17.2605,17.2669,305600.0
2008-02-29 14:35:00,26.86,26.88,26.82,26.86,365900.0,17.2669,17.2797,17.2412,17.2669,365900.0
2008-02-29 14:40:00,26.86,26.9,26.83,26.87,299400.0,17.2669,17.2926,17.2476,17.2733,299400.0
2008-02-29 14:45:00,26.88,26.93,26.87,26.88,398900.0,17.2797,17.3119,17.2733,17.2797,398900.0
2008-02-29 14:50:00,26.89,26.92,26.87,26.88,289900.0,17.2862,17.3055,17.2733,17.2797,289900.0
2008-02-29 14:55:00,26.89,26.91,26.87,26.89,185600.0,17.2862,17.299,17.2733,17.2862,185600.0
2008-02-29 15:00:00,26.89,26.89,26.8,26.83,360900.0,17.2862,17.2862,17.2283,17.2476,360900.0
2008-02-29 15:05:00,26.83,26.84,26.79,26.81,252700.0,17.2476,17.254,17.2219,17.2347,252700.0
2008-02-29 15:10:00,26.8,26.81,26.72,26.74,278000.0,17.2283,17.2347,17.1769,17.1897,278000.0
2008-02-29 15:15:00,26.74,26.75,26.68,26.68,334600.0,17.1897,17.1962,17.1512,17.1512,334600.0
2008-02-29 15:20:00,26.69,26.83,26.68,26.79,351500.0,17.1576,17.2476,17.1512,17.2219,351500.0
2008-02-29 15:25:00,26.79,26.86,26.78,26.82,366200.0,17.2219,17.2669,17.2155,17.2412,366200.0
2008-02-29 15:30:00,26.81,26.82,26.76,26.77,482800.0,17.2347,17.2412,17.2026,17.209,482800.0
2008-02-29 15:35:00,26.76,26.76,26.66,26.66,397100.0,17.2026,17.2026,17.1383,17.1383,397100.0
2008-02-29 15:40:00,26.66,26.67,26.54,26.55,647500.0,17.1383,17.1447,17.0612,17.0676,647500.0
2008-02-29 15:45:00,26.54,26.59,26.45,26.45,596000.0,17.0612,17.0933,17.0033,17.0033,596000.0
2008-02-29 15:50:00,26.45,26.53,26.41,26.53,831100.0,17.0033,17.0547,16.9776,17.0547,831100.0
2008-02-29 15:55:00,26.52,26.66,26.52,26.59,766300.0,17.0483,17.1383,17.0483,17.0933,766300.0
2008-03-03 09:30:00,26.61,26.84,26.5,26.76,410900.0,17.1062,17.254,17.0355,17.2026,410900.0
2008-03-03 09:35:00,26.76,26.78,26.52,26.6,327600.0,17.2026,17.2155,17.0483,17.0997,327600.0
2008-03-03 09:40:00,26.61,26.69,26.56,26.61,346000.0,17.1062,17.1576,17.074,17.1062,346000.0
2008-03-03 09:45:00,26.6,26.61,26.3,26.41,519700.0,17.0997,17.1062,16.9069,16.9776,519700.0
2008-03-03 09:50:00,26.42,26.58,26.39,26.57,274800.0,16.984,17.0869,16.9647,17.0805,274800.0
2008-03-03 09:55:00,26.57,26.63,26.54,26.55,299100.0,17.0805,17.119,17.0612,17.0676,299100.0
2008-03-03 10:00:00,26.55,26.68,26.53,26.64,347000.0,17.0676,17.1512,17.0547,17.1255,347000.0
2008-03-03 10:05:00,26.64,26.72,26.55,26.55,253400.0,17.1255,17.1769,17.0676,17.0676,253400.0
2008-03-03 10:10:00,26.56,26.68,26.56,26.68,235200.0,17.074,17.1512,17.074,17.1512,235200.0
2008-03-03 10:15:00,26.68,26.77,26.61,26.76,171400.0,17.1512,17.209,17.1062,17.2026,171400.0
2008-03-03 10:20:00,26.76,26.8,26.72,26.73,177400.0,17.2026,17.2283,17.1769,17.1833,177400.0
2008-03-03 10:25:00,26.73,26.79,26.72,26.76,230300.0,17.1833,17.2219,17.1769,17.2026,230300.0
2008-03-03 10:30:00,26.76,26.76,26.64,26.67,284700.0,17.2026,17.2026,17.1255,17.1447,284700.0
2008-03-03 10:35:00,26.67,26.73,26.6,26.72,224400.0,17.1447,17.1833,17.0997,17.1769,224400.0
2008-03-03 10:40:00,26.72,26.76,26.71,26.75,167700.0,17.1769,17.2026,17.1705,17.1962,167700.0
2008-03-03 10:45:00,26.74,26.75,26.66,26.69,152400.0,17.1897,17.1962,17.1383,17.1576,152400.0
2008-03-03 10:50:00,26.7,26.76,26.69,26.75,155600.0,17.164,17.2026,17.1576,17.1962,155600.0
2008-03-03 10:55:00,26.75,26.77,26.67,26.74,139900.0,17.1962,17.209,17.1447,17.1897,139900.0
2008-03-03 11:00:00,26.73,26.74,26.66,26.66,146200.0,17.1833,17.1897,17.1383,17.1383,146200.0
2008-03-03 11:05:00,26.66,26.75,26.66,26.72,203300.0,17.1383,17.1962,17.1383,17.1769,203300.0
2008-03-03 11:10:00,26.73,26.75,26.68,26.7,179000.0,17.1833,17.1962,17.1512,17.164,179000.0
2008-03-03 11:15:00,26.7,26.72,26.65,26.69,168900.0,17.164,17.1769,17.1319,17.1576,168900.0
2008-03-03 11:20:00,26.68,26.75,26.67,26.74,87900.0,17.1512,17.1962,17.1447,17.1897,87900.0
2008-03-03 11:25:00,26.74,26.8,26.74,26.77,178100.0,17.1897,17.2283,17.1897,17.209,178100.0
2008-03-03 11:30:00,26.78,26.9,26.77,26.9,147100.0,17.2155,17.2926,17.209,17.2926,147100.0
2008-03-03 11:35:00,26.9,26.91,26.82,26.85,126900.0,17.2926,17.299,17.2412,17.2605,126900.0
2008-03-03 11:40:00,26.85,26.85,26.77,26.77,106500.0,17.2605,17.2605,17.209,17.209,106500.0
2008-03-03 11:45:00,26.77,26.8,26.74,26.75,130500.0,17.209,17.2283,17.1897,17.1962,130500.0
2008-03-03 11:50:00,26.74,26.88,26.73,26.87,127900.0,17.1897,17.2797,17.1833,17.2733,127900.0
2008-03-03 11:55:00,26.87,26.94,26.85,26.92,173600.0,17.2733,17.3183,17.2605,17.3055,173600.0
2008-03-03 12:00:00,26.92,26.93,26.79,26.79,147400.0,17.3055,17.3119,17.2219,17.2219,147400.0
2008-03-03 12:05:00,26.8,26.81,26.78,26.81,89200.0,17.2283,17.2347,17.2155,17.2347,89200.0
2008-03-03 12:10:00,26.81,26.82,26.78,26.78,78700.0,17.2347,17.2412,17.2155,17.2155,78700.0
2008-03-03 12:15:00,26.78,26.89,26.75,26.89,131300.0,17.2155,17.2862,17.1962,17.2862,131300.0
2008-03-03 12:20:00,26.88,26.98,26.88,26.98,289700.0,17.2797,17.344,17.2797,17.344,289700.0
2008-03-03 12:25:00,26.98,27.07,26.97,27.05,258200.0,17.344,17.4019,17.3376,17.389,258200.0
2008-03-03 12:30:00,27.05,27.15,27.04,27.11,211900.0,17.389,17.4533,17.3826,17.4276,211900.0
2008-03-03 12:35:00,27.11,27.11,27.05,27.06,151000.0,17.4276,17.4276,17.389,17.3955,151000.0
2008-03-03 12:40:00,27.05,27.11,27.04,27.06,127400.0,17.389,17.4276,17.3826,17.3955,127400.0
2008-03-03 12:45:00,27.07,27.07,26.97,27.0,178700.0,17.4019,17.4019,17.3376,17.3569,178700.0
2008-03-03 12:50:00,27.01,27.08,27.0,27.04,135400.0,17.3633,17.4083,17.3569,17.3826,135400.0
2008-03-03 12:55:00,27.04,27.15,27.01,27.14,145700.0,17.3826,17.4533,17.3633,17.4469,145700.0
2008-03-03 13:00:00,27.15,27.17,27.14,27.16,124100.0,17.4533,17.4662,17.4469,17.4597,124100.0
2008-03-03 13:05:00,27.17,27.18,27.1,27.15,133400.0,17.4662,17.4726,17.4212,17.4533,133400.0
2008-03-03 13:10:00,27.15,27.17,27.12,27.12,130000.0,17.4533,17.4662,17.434,17.434,130000.0
2008-03-03 13:15:00,27.13,27.16,27.05,27.07,212300.0,17.4405,17.4597,17.389,17.4019,212300.0
2008-03-03 13:20:00,27.08,27.09,27.0,27.03,112400.0,17.4083,17.4147,17.3569,17.3762,112400.0
2008-03-03 13:25:00,27.03,27.15,27.03,27.15,90800.0,17.3762,17.4533,17.3762,17.4533,90800.0
2008-03-03 13:30:00,27.14,27.15,27.05,27.07,113800.0,17.4469,17.4533,17.389,17.4019,113800.0
2008-03-03 13:35:00,27.06,27.09,27.02,27.07,109500.0,17.3955,17.4147,17.3697,17.4019,109500.0
2008-03-03 13:40:00,27.07,27.07,26.98,27.01,145100.0,17.4019,17.4019,17.344,17.3633,145100.0
2008-03-03 13:45:00,27.01,27.15,27.0,27.1,136500.0,17.3633,17.4533,17.3569,17.4212,136500.0
2008-03-03 13:50:00,27.1,27.18,27.04,27.1,279700.0,17.4212,17.4726,17.3826,17.4212,279700.0
2008-03-03 13:55:00,27.11,27.18,27.01,27.01,160300.0,17.4276,17.4726,17.3633,17.3633,160300.0
2008-03-03 14:00:00,27.01,27.02,26.92,26.95,124600.0,17.3633,17.3697,17.3055,17.3247,124600.0
2008-03-03 14:05:00,26.95,26.99,26.9,26.95,166700.0,17.3247,17.3505,17.2926,17.3247,166700.0
2008-03-03 14:10:00,26.95,27.09,26.93,27.08,190200.0,17.3247,17.4147,17.3119,17.4083,190200.0
2008-03-03 14:15:00,27.08,27.08,26.82,26.83,315900.0,17.4083,17.4083,17.2412,17.2476,315900.0
2008-03-03 14:20:00,26.83,26.89,26.82,26.86,179800.0,17.2476,17.2862,17.2412,17.2669,179800.0
2008-03-03 14:25:00,26.87,26.89,26.82,26.87,169200.0,17.2733,17.2862,17.2412,17.2733,169200.0
2008-03-03 14:30:00,26.87,27.01,26.87,26.97,180300.0,17.2733,17.3633,17.2733,17.3376,180300.0
2008-03-03 14:35:00,26.97,26.99,26.86,26.86,220200.0,17.3376,17.3505,17.2669,17.2669,220200.0
2008-03-03 14:40:00,26.87,26.94,26.86,26.91,133800.0,17.2733,17.3183,17.2669,17.299,133800.0
2008-03-03 14:45:00,26.91,26.93,26.87,26.9,152300.0,17.299,17.3119,17.2733,17.2926,152300.0
2008-03-03 14:50:00,26.9,26.92,26.84,26.85,206000.0,17.2926,17.3055,17.254,17.2605,206000.0
2008-03-03 14:55:00,26.85,26.86,26.78,26.82,222800.0,17.2605,17.2669,17.2155,17.2412,222800.0
2008-03-03 15:00:00,26.82,26.92,26.81,26.88,237900.0,17.2412,17.3055,17.2347,17.2797,237900.0
2008-03-03 15:05:00,26.89,26.91,26.85,26.87,152800.0,17.2862,17.299,17.2605,17.2733,152800.0
2008-03-03 15:10:00,26.88,26.93,26.87,26.91,210100.0,17.2797,17.3119,17.2733,17.299,210100.0
2008-03-03 15:15:00,26.91,27.01,26.88,26.99,197300.0,17.299,17.3633,17.2797,17.3505,197300.0
2008-03-03 15:20:00,27.0,27.03,26.93,26.96,291600.0,17.3569,17.3762,17.3119,17.3312,291600.0
2008-03-03 15:25:00,26.96,27.0,26.93,26.98,209400.0,17.3312,17.3569,17.3119,17.344,209400.0
2008-03-03 15:30:00,26.99,27.05,26.94,27.0,263400.0,17.3505,17.389,17.3183,17.3569,263400.0
2008-03-03 15:35:00,27.01,27.06,26.97,27.05,379200.0,17.3633,17.3955,17.3376,17.389,379200.0
2008-03-03 15:40:00,27.05,27.1,26.99,27.06,426900.0,17.389,17.4212,17.3505,17.3955,426900.0
2008-03-03 15:45:00,27.05,27.08,27.01,27.04,267900.0,17.389,17.4083,17.3633,17.3826,267900.0
2008-03-03 15:50:00,27.03,27.11,27.02,27.09,527000.0,17.3762,17.4276,17.3697,17.4147,527000.0
2008-03-03 15:55:00,27.09,27.13,27.07,27.09,388300.0,17.4147,17.4405,17.4019,17.4147,388300.0
2008-03-04 09:30:00,26.79,26.99,26.53,26.59,355900.0,17.2219,17.3505,17.0547,17.0933,355900.0
2008-03-04 09:35:00,26.58,26.67,26.5,26.65,241100.0,17.0869,17.1447,17.0355,17.1319,241100.0
2008-03-04 09:40:00,26.65,26.93,26.65,26.87,395700.0,17.1319,17.3119,17.1319,17.2733,395700.0
2008-03-04 09:45:00,26.87,26.92,26.8,26.82,169000.0,17.2733,17.3055,17.2283,17.2412,169000.0
2008-03-04 09:50:00,26.81,26.95,26.76,26.9,161500.0,17.2347,17.3247,17.2026,17.2926,161500.0
2008-03-04 09:55:00,26.89,27.04,26.89,26.98,144000.0,17.2862,17.3826,17.2862,17.344,144000.0
2008-03-04 10:00:00,26.99,26.99,26.8,26.87,213200.0,17.3505,17.3505,17.2283,17.2733,213200.0
2008-03-04 10:05:00,26.86,26.89,26.74,26.75,149500.0,17.2669,17.2862,17.1897,17.1962,149500.0
2008-03-04 10:10:00,26.77,26.85,26.75,26.75,95300.0,17.209,17.2605,17.1962,17.1962,95300.0
2008-03-04 10:15:00,26.76,26.83,26.75,26.79,119200.0,17.2026,17.2476,17.1962,17.2219,119200.0
2008-03-04 10:20:00,26.8,26.91,26.8,26.84,135200.0,17.2283,17.299,17.2283,17.254,135200.0
2008-03-04 10:25:00,26.84,26.86,26.75,26.77,118600.0,17.254,17.2669,17.1962,17.209,118600.0
2008-03-04 10:30:00,26.76,26.78,26.7,26.76,130900.0,17.2026,17.2155,17.164,17.2026,130900.0
2008-03-04 10:35:00,26.77,26.77,26.69,26.74,95400.0,17.209,17.209,17.1576,17.1897,95400.0
2008-03-04 10:40:00,26.74,26.74,26.65,26.67,117800.0,17.1897,17.1897,17.1319,17.1447,117800.0
2008-03-04 10:45:00,26.66,26.73,26.65,26.68,81500.0,17.1383,17.1833,17.1319,17.1512,81500.0
2008-03-04 10:50:00,26.68,26.76,26.67,26.7,141500.0,17.1512,17.2026,17.1447,17.164,141500.0
2008-03-04 10:55:00,26.71,26.71,26.67,26.68,73900.0,17.1705,17.1705,17.1447,17.1512,73900.0
2008-03-04 11:00:00,26.67,26.72,26.67,26.7,105900.0,17.1447,17.1769,17.1447,17.164,105900.0
2008-03-04 11:05:00,26.69,26.71,26.63,26.69,139000.0,17.1576,17.1705,17.119,17.1576,139000.0
2008-03-04 11:10:00,26.7,26.77,26.66,26.77,94300.0,17.164,17.209,17.1383,17.209,94300.0
2008-03-04 11:15:00,26.77,26.83,26.77,26.8,122800.0,17.209,17.2476,17.209,17.2283,122800.0
2008-03-04 11:20:00,26.8,26.94,26.8,26.9,229900.0,17.2283,17.3183,17.2283,17.2926,229900.0
2008-03-04 11:25:00,26.9,26.95,26.89,26.94,147400.0,17.2926,17.3247,17.2862,17.3183,147400.0
2008-03-04 11:30:00,26.94,26.96,26.9,26.93,181800.0,17.3183,17.3312,17.2926,17.3119,181800.0
2008-03-04 11:35:00,26.94,27.05,26.94,26.99,281400.0,17.3183,17.389,17.3183,17.3505,281400.0
2008-03-04 11:40:00,26.99,27.02,26.92,26.93,153600.0,17.3505,17.3697,17.3055,17.3119,153600.0
2008-03-04 11:45:00,26.93,27.0,26.89,27.0,170400.0,17.3119,17.3569,17.2862,17.3569,170400.0
2008-03-04 11:50:00,27.0,27.03,26.94,26.94,96600.0,17.3569,17.3762,17.3183,17.3183,96600.0
2008-03-04 11:55:00,26.94,26.94,26.75,26.78,133800.0,17.3183,17.3183,17.1962,17.2155,133800.0
2008-03-04 12:00:00,26.77,26.79,26.74,26.77,225800.0,17.209,17.2219,17.1897,17.209,225800.0
2008-03-04 12:05:00,26.76,26.92,26.76,26.86,193100.0,17.2026,17.3055,17.2026,17.2669,193100.0
2008-03-04 12:10:00,26.86,26.92,26.83,26.83,88100.0,17.2669,17.3055,17.2476,17.2476,88100.0
2008-03-04 12:15:00,26.82,26.84,26.76,26.79,86400.0,17.2412,17.254,17.2026,17.2219,86400.0
2008-03-04 12:20:00,26.78,26.88,26.78,26.87,124900.0,17.2155,17.2797,17.2155,17.2733,124900.0
2008-03-04 12:25:00,26.87,26.89,26.82,26.87,84400.0,17.2733,17.2862,17.2412,17.2733,84400.0
2008-03-04 12:30:00,26.88,26.95,26.85,26.93,178500.0,17.2797,17.3247,17.2605,17.3119,178500.0
2008-03-04 12:35:00,26.93,26.96,26.91,26.93,100400.0,17.3119,17.3312,17.299,17.3119,100400.0
2008-03-04 12:40:00,26.95,27.02,26.95,27.01,144700.0,17.3247,17.3697,17.3247,17.3633,144700.0
2008-03-04 12:45:00,27.0,27.01,26.96,26.97,86000.0,17.3569,17.3633,17.3312,17.3376,86000.0
2008-03-04 12:50:00,26.97,27.01,26.96,26.99,223700.0,17.3376,17.3633,17.3312,17.3505,223700.0
2008-03-04 12:55:00,26.99,27.01,26.85,26.9,100400.0,17.3505,17.3633,17.2605,17.2926,100400.0
2008-03-04 13:00:00,26.9,26.91,26.78,26.79,96100.0,17.2926,17.299,17.2155,17.2219,96100.0
2008-03-04 13:05:00,26.8,26.82,26.68,26.69,266200.0,17.2283,17.2412,17.1512,17.1576,266200.0
2008-03-04 13:10:00,26.69,26.76,26.68,26.74,113600.0,17.1576,17.2026,17.1512,17.1897,113600.0
2008-03-04 13:15:00,26.74,26.78,26.73,26.73,113100.0,17.1897,17.2155,17.1833,17.1833,113100.0
2008-03-04 13:20:00,26.73,26.76,26.72,26.73,70500.0,17.1833,17.2026,17.1769,17.1833,70500.0
2008-03-04 13:25:00,26.73,26.79,26.72,26.75,158800.0,17.1833,17.2219,17.1769,17.1962,158800.0
2008-03-04 13:30:00,26.75,26.77,26.67,26.68,123700.0,17.1962,17.209,17.1447,17.1512,123700.0
2008-03-04 13:35:00,26.68,26.68,26.58,26.62,188100.0,17.1512,17.1512,17.0869,17.1126,188100.0
2008-03-04 13:40:00,26.62,26.73,26.61,26.69,98700.0,17.1126,17.1833,17.1062,17.1576,98700.0
2008-03-04 13:45:00,26.69,26.72,26.65,26.67,126200.0,17.1576,17.1769,17.1319,17.1447,126200.0
2008-03-04 13:50:00,26.68,26.76,26.65,26.75,120900.0,17.1512,17.2026,17.1319,17.1962,120900.0
2008-03-04 13:55:00,26.75,26.76,26.64,26.66,163500.0,17.1962,17.2026,17.1255,17.1383,163500.0
2008-03-04 14:00:00,26.66,26.67,26.56,26.66,126300.0,17.1383,17.1447,17.074,17.1383,126300.0
2008-03-04 14:05:00,26.65,26.66,26.6,26.64,130000.0,17.1319,17.1383,17.0997,17.1255,130000.0
2008-03-04 14:10:00,26.64,26.69,26.58,26.69,177300.0,17.1255,17.1576,17.0869,17.1576,177300.0
2008-03-04 14:15:00,26.69,26.75,26.63,26.74,137500.0,17.1576,17.1962,17.119,17.1897,137500.0
2008-03-04 14:20:00,26.73,26.78,26.69,26.75,179500.0,17.1833,17.2155,17.1576,17.1962,179500.0
2008-03-04 14:25:00,26.74,26.78,26.67,26.68,149600.0,17.1897,17.2155,17.1447,17.1512,149600.0
2008-03-04 14:30:00,26.69,26.71,26.63,26.71,109200.0,17.1576,17.1705,17.119,17.1705,109200.0
2008-03-04 14:35:00,26.7,26.71,26.64,26.67,110000.0,17.164,17.1705,17.1255,17.1447,110000.0
2008-03-04 14:40:00,26.67,26.73,26.64,26.7,260400.0,17.1447,17.1833,17.1255,17.164,260400.0
2008-03-04 14:45:00,26.69,26.77,26.66,26.76,197000.0,17.1576,17.209,17.1383,17.2026,197000.0
2008-03-04 14:50:00,26.75,26.76,26.6,26.66,274900.0,17.1962,17.2026,17.0997,17.1383,274900.0
2008-03-04 14:55:00,26.66,26.66,26.55,26.6,210600.0,17.1383,17.1383,17.0676,17.0997,210600.0
2008-03-04 15:00:00,26.61,26.81,26.56,26.81,462100.0,17.1062,17.2347,17.074,17.2347,462100.0
2008-03-04 15:05:00,26.82,26.95,26.79,26.94,462000.0,17.2412,17.3247,17.2219,17.3183,462000.0
2008-03-04 15:10:00,26.94,26.95,26.79,26.91,354700.0,17.3183,17.3247,17.2219,17.299,354700.0
2008-03-04 15:15:00,26.91,27.0,26.9,27.0,332300.0,17.299,17.3569,17.2926,17.3569,332300.0
2008-03-04 15:20:00,26.99,27.01,26.88,26.91,206700.0,17.3505,17.3633,17.2797,17.299,206700.0
2008-03-04 15:25:00,26.91,26.91,26.77,26.82,225200.0,17.299,17.299,17.209,17.2412,225200.0
2008-03-04 15:30:00,26.81,26.82,26.73,26.8,411800.0,17.2347,17.2412,17.1833,17.2283,411800.0
2008-03-04 15:35:00,26.79,26.82,26.74,26.79,420800.0,17.2219,17.2412,17.1897,17.2219,420800.0
2008-03-04 15:40:00,26.78,26.96,26.76,26.91,392000.0,17.2155,17.3312,17.2026,17.299,392000.0
2008-03-04 15:45:00,26.9,27.02,26.86,26.97,410100.0,17.2926,17.3697,17.2669,17.3376,410100.0
2008-03-04 15:50:00,26.97,26.97,26.82,26.83,447200.0,17.3376,17.3376,17.2412,17.2476,447200.0
2008-03-04 15:55:00,26.83,26.9,26.83,26.86,618200.0,17.2476,17.2926,17.2476,17.2669,618200.0
2008-03-05 09:30:00,27.0,27.08,26.75,27.07,280300.0,17.3569,17.4083,17.1962,17.4019,280300.0
2008-03-05 09:35:00,27.06,27.09,27.0,27.02,246100.0,17.3955,17.4147,17.3569,17.3697,246100.0
2008-03-05 09:40:00,27.02,27.09,26.95,27.06,282200.0,17.3697,17.4147,17.3247,17.3955,282200.0
2008-03-05 09:45:00,27.07,27.26,27.07,27.24,197300.0,17.4019,17.524,17.4019,17.5112,197300.0
2008-03-05 09:50:00,27.23,27.39,27.22,27.34,322600.0,17.5047,17.6076,17.4983,17.5755,322600.0
2008-03-05 09:55:00,27.33,27.36,27.31,27.35,121000.0,17.569,17.5883,17.5562,17.5819,121000.0
2008-03-05 10:00:00,27.34,27.53,27.34,27.51,477800.0,17.5755,17.6976,17.5755,17.6847,477800.0
2008-03-05 10:05:00,27.51,27.52,27.42,27.49,301600.0,17.6847,17.6912,17.6269,17.6719,301600.0
2008-03-05 10:10:00,27.49,27.57,27.4,27.46,353200.0,17.6719,17.7233,17.614,17.6526,353200.0
2008-03-05 10:15:00,27.47,27.55,27.42,27.48,503100.0,17.659,17.7104,17.6269,17.6654,503100.0
2008-03-05 10:20:00,27.47,27.48,27.35,27.41,334700.0,17.659,17.6654,17.5819,17.6205,334700.0
2008-03-05 10:25:00,27.4,27.47,27.36,27.39,139700.0,17.614,17.659,17.5883,17.6076,139700.0
2008-03-05 10:30:00,27.39,27.41,27.19,27.2,277900.0,17.6076,17.6205,17.479,17.4855,277900.0
2008-03-05 10:35:00,27.2,27.24,27.11,27.24,229000.0,17.4855,17.5112,17.4276,17.5112,229000.0
2008-03-05 10:40:00,27.24,27.35,27.21,27.31,237600.0,17.5112,17.5819,17.4919,17.5562,237600.0
2008-03-05 10:45:00,27.3,27.32,27.23,27.3,264000.0,17.5497,17.5626,17.5047,17.5497,264000.0
2008-03-05 10:50:00,27.3,27.32,27.23,27.26,204500.0,17.5497,17.5626,17.5047,17.524,204500.0
2008-03-05 10:55:00,27.27,27.34,27.2,27.23,228200.0,17.5305,17.5755,17.4855,17.5047,228200.0
2008-03-05 11:00:00,27.22,27.24,27.08,27.16,155700.0,17.4983,17.5112,17.4083,17.4597,155700.0
2008-03-05 11:05:00,27.16,27.17,27.05,27.1,265700.0,17.4597,17.4662,17.389,17.4212,265700.0
2008-03-05 11:10:00,27.1,27.23,27.1,27.18,141000.0,17.4212,17.5047,17.4212,17.4726,141000.0
2008-03-05 11:15:00,27.17,27.23,27.14,27.18,174800.0,17.4662,17.5047,17.4469,17.4726,174800.0
2008-03-05 11:20:00,27.18,27.2,27.0,27.04,221900.0,17.4726,17.4855,17.3569,17.3826,221900.0
2008-03-05 11:25:00,27.04,27.2,26.98,27.19,260300.0,17.3826,17.4855,17.344,17.479,260300.0
2008-03-05 11:30:00,27.19,27.19,27.11,27.17,141100.0,17.479,17.479,17.4276,17.4662,141100.0
2008-03-05 11:35:00,27.17,27.17,27.08,27.08,77100.0,17.4662,17.4662,17.4083,17.4083,77100.0
2008-03-05 11:40:00,27.08,27.1,27.02,27.04,150000.0,17.4083,17.4212,17.3697,17.3826,150000.0
2008-03-05 11:45:00,27.04,27.06,26.92,26.94,175300.0,17.3826,17.3955,17.3055,17.3183,175300.0
2008-03-05 11:50:00,26.94,27.08,26.94,27.05,237700.0,17.3183,17.4083,17.3183,17.389,237700.0
2008-03-05 11:55:00,27.05,27.13,27.05,27.09,65200.0,17.389,17.4405,17.389,17.4147,65200.0
2008-03-05 12:00:00,27.1,27.32,27.09,27.25,376100.0,17.4212,17.5626,17.4147,17.5176,376100.0
2008-03-05 12:05:00,27.25,27.33,27.12,27.18,376800.0,17.5176,17.569,17.434,17.4726,376800.0
2008-03-05 12:10:00,27.18,27.25,27.08,27.09,315700.0,17.4726,17.5176,17.4083,17.4147,315700.0
2008-03-05 12:15:00,27.1,27.14,27.01,27.11,142200.0,17.4212,17.4469,17.3633,17.4276,142200.0
2008-03-05 12:20:00,27.12,27.17,27.06,27.14,118500.0,17.434,17.4662,17.3955,17.4469,118500.0
2008-03-05 12:25:00,27.14,27.14,26.99,27.1,186500.0,17.4469,17.4469,17.3505,17.4212,186500.0
2008-03-05 12:30:00,27.09,27.14,26.96,26.97,233000.0,17.4147,17.4469,17.3312,17.3376,233000.0
2008-03-05 12:35:00,26.97,26.97,26.84,26.88,228600.0,17.3376,17.3376,17.254,17.2797,228600.0
2008-03-05 12:40:00,26.89,26.96,26.84,26.91,119400.0,17.2862,17.3312,17.254,17.299,119400.0
2008-03-05 12:45:00,26.92,26.97,26.88,26.91,112300.0,17.3055,17.3376,17.2797,17.299,112300.0
2008-03-05 12:50:00,26.91,26.94,26.86,26.94,82200.0,17.299,17.3183,17.2669,17.3183,82200.0
2008-03-05 12:55:00,26.94,27.0,26.88,26.92,157400.0,17.3183,17.3569,17.2797,17.3055,157400.0
2008-03-05 13:00:00,26.93,27.0,26.91,26.96,149900.0,17.3119,17.3569,17.299,17.3312,149900.0
2008-03-05 13:05:00,26.96,27.03,26.95,27.03,93500.0,17.3312,17.3762,17.3247,17.3762,93500.0
2008-03-05 13:10:00,27.03,27.05,26.96,26.98,131200.0,17.3762,17.389,17.3312,17.344,131200.0
2008-03-05 13:15:00,26.98,27.04,26.81,26.84,186400.0,17.344,17.3826,17.2347,17.254,186400.0
2008-03-05 13:20:00,26.85,26.85,26.7,26.7,146300.0,17.2605,17.2605,17.164,17.164,146300.0
2008-03-05 13:25:00,26.7,26.86,26.7,26.8,242600.0,17.164,17.2669,17.164,17.2283,242600.0
2008-03-05 13:30:00,26.82,26.89,26.75,26.76,225900.0,17.2412,17.2862,17.1962,17.2026,225900.0
2008-03-05 13:35:00,26.75,26.76,26.54,26.57,369700.0,17.1962,17.2026,17.0612,17.0805,369700.0
2008-03-05 13:40:00,26.58,26.62,26.51,26.6,263800.0,17.0869,17.1126,17.0419,17.0997,263800.0
2008-03-05 13:45:00,26.59,26.64,26.58,26.6,154800.0,17.0933,17.1255,17.0869,17.0997,154800.0
2008-03-05 13:50:00,26.59,26.61,26.55,26.55,113600.0,17.0933,17.1062,17.0676,17.0676,113600.0
2008-03-05 13:55:00,26.57,26.63,26.52,26.61,205900.0,17.0805,17.119,17.0483,17.1062,205900.0
2008-03-05 14:00:00,26.61,26.67,26.53,26.59,285200.0,17.1062,17.1447,17.0547,17.0933,285200.0
2008-03-05 14:05:00,26.58,26.66,26.55,26.57,159000.0,17.0869,17.1383,17.0676,17.0805,159000.0
2008-03-05 14:10:00,26.57,26.65,26.56,26.65,79900.0,17.0805,17.1319,17.074,17.1319,79900.0
2008-03-05 14:15:00,26.65,26.67,26.61,26.65,180100.0,17.1319,17.1447,17.1062,17.1319,180100.0
2008-03-05 14:20:00,26.65,26.66,26.59,26.63,155900.0,17.1319,17.1383,17.0933,17.119,155900.0
2008-03-05 14:25:00,26.63,26.69,26.62,26.65,125000.0,17.119,17.1576,17.1126,17.1319,125000.0
2008-03-05 14:30:00,26.65,26.65,26.58,26.59,110600.0,17.1319,17.1319,17.0869,17.0933,110600.0
2008-03-05 14:35:00,26.58,26.66,26.57,26.6,125100.0,17.0869,17.1383,17.0805,17.0997,125100.0
2008-03-05 14:40:00,26.6,26.67,26.58,26.62,170800.0,17.0997,17.1447,17.0869,17.1126,170800.0
2008-03-05 14:45:00,26.61,26.73,26.61,26.7,246800.0,17.1062,17.1833,17.1062,17.164,246800.0
2008-03-05 14:50:00,26.7,26.76,26.65,26.72,237700.0,17.164,17.2026,17.1319,17.1769,237700.0
2008-03-05 14:55:00,26.72,26.76,26.58,26.61,258400.0,17.1769,17.2026,17.0869,17.1062,258400.0
2008-03-05 15:00:00,26.62,26.66,26.56,26.65,171500.0,17.1126,17.1383,17.074,17.1319,171500.0
2008-03-05 15:05:00,26.64,26.68,26.59,26.61,223000.0,17.1255,17.1512,17.0933,17.1062,223000.0
2008-03-05 15:10:00,26.61,26.66,26.6,26.63,143400.0,17.1062,17.1383,17.0997,17.119,143400.0
2008-03-05 15:15:00,26.63,26.63,26.5,26.59,189500.0,17.119,17.119,17.0355,17.0933,189500.0
2008-03-05 15:20:00,26.59,26.69,26.56,26.68,214400.0,17.0933,17.1576,17.074,17.1512,214400.0
2008-03-05 15:25:00,26.67,26.77,26.62,26.7,244600.0,17.1447,17.209,17.1126,17.164,244600.0
2008-03-05 15:30:00,26.71,26.79,26.68,26.77,285600.0,17.1705,17.2219,17.1512,17.209,285600.0
2008-03-05 15:35:00,26.77,26.78,26.66,26.66,211300.0,17.209,17.2155,17.1383,17.1383,211300.0
2008-03-05 15:40:00,26.66,26.7,26.64,26.66,289200.0,17.1383,17.164,17.1255,17.1383,289200.0
2008-03-05 15:45:00,26.66,26.7,26.61,26.61,366100.0,17.1383,17.164,17.1062,17.1062,366100.0
2008-03-05 15:50:00,26.62,26.68,26.62,26.68,218600.0,17.1126,17.1512,17.1126,17.1512,218600.0
2008-03-05 15:55:00,26.68,26.8,26.67,26.79,516600.0,17.1512,17.2283,17.1447,17.2219,516600.0
2008-03-06 09:30:00,26.76,26.88,26.56,26.56,197900.0,17.2026,17.2797,17.074,17.074,197900.0
2008-03-06 09:35:00,26.57,26.61,26.45,26.5,225500.0,17.0805,17.1062,17.0033,17.0355,225500.0
2008-03-06 09:40:00,26.5,26.51,26.38,26.47,208300.0,17.0355,17.0419,16.9583,17.0162,208300.0
2008-03-06 09:45:00,26.47,26.48,26.39,26.4,137200.0,17.0162,17.0226,16.9647,16.9712,137200.0
2008-03-06 09:50:00,26.39,26.41,26.33,26.38,143700.0,16.9647,16.9776,16.9262,16.9583,143700.0
2008-03-06 09:55:00,26.39,26.43,26.32,26.37,165900.0,16.9647,16.9905,16.9197,16.9519,165900.0
2008-03-06 10:00:00,26.37,26.37,26.16,26.2,269600.0,16.9519,16.9519,16.8169,16.8426,269600.0
2008-03-06 10:05:00,26.19,26.25,26.17,26.2,145400.0,16.8362,16.8747,16.8233,16.8426,145400.0
2008-03-06 10:10:00,26.19,26.24,26.14,26.22,172500.0,16.8362,16.8683,16.804,16.8555,172500.0
2008-03-06 10:15:00,26.22,26.24,26.11,26.11,197700.0,16.8555,16.8683,16.7847,16.7847,197700.0
2008-03-06 10:20:00,26.11,26.21,26.11,26.16,208200.0,16.7847,16.849,16.7847,16.8169,208200.0
2008-03-06 10:25:00,26.16,26.32,26.16,26.27,247600.0,16.8169,16.9197,16.8169,16.8876,247600.0
2008-03-06 10:30:00,26.27,26.35,26.24,26.29,200100.0,16.8876,16.939,16.8683,16.9005,200100.0
2008-03-06 10:35:00,26.28,26.3,26.22,26.23,217400.0,16.894,16.9069,16.8555,16.8619,217400.0
2008-03-06 10:40:00,26.24,26.25,26.13,26.15,160100.0,16.8683,16.8747,16.7976,16.8105,160100.0
2008-03-06 10:45:00,26.15,26.22,26.13,26.15,155500.0,16.8105,16.8555,16.7976,16.8105,155500.0
2008-03-06 10:50:00,26.14,26.22,26.1,26.1,130300.0,16.804,16.8555,16.7783,16.7783,130300.0
2008-03-06 10:55:00,26.1,26.25,26.1,26.22,196900.0,16.7783,16.8747,16.7783,16.8555,196900.0
2008-03-06 11:00:00,26.22,26.23,26.06,26.06,171500.0,16.8555,16.8619,16.7526,16.7526,171500.0
2008-03-06 11:05:00,26.06,26.1,26.0,26.02,391400.0,16.7526,16.7783,16.714,16.7269,391400.0
2008-03-06 11:10:00,26.01,26.02,25.93,25.93,282300.0,16.7205,16.7269,16.669,16.669,282300.0
2008-03-06 11:15:00,25.93,25.99,25.93,25.98,109400.0,16.669,16.7076,16.669,16.7012,109400.0
2008-03-06 11:20:00,25.98,26.06,25.97,25.99,149800.0,16.7012,16.7526,16.6947,16.7076,149800.0
2008-03-06 11:25:00,25.98,26.07,25.98,26.03,146300.0,16.7012,16.759,16.7012,16.7333,146300.0
2008-03-06 11:30:00,26.03,26.11,26.01,26.01,132700.0,16.7333,16.7847,16.7205,16.7205,132700.0
2008-03-06 11:35:00,26.01,26.03,25.95,25.99,139100.0,16.7205,16.7333,16.6819,16.7076,139100.0
2008-03-06 11:40:00,26.0,26.06,25.99,26.03,75600.0,16.714,16.7526,16.7076,16.7333,75600.0
2008-03-06 11:45:00,26.04,26.05,26.0,26.0,63400.0,16.7397,16.7462,16.714,16.714,63400.0
2008-03-06 11:50:00,26.01,26.02,25.95,25.98,156600.0,16.7205,16.7269,16.6819,16.7012,156600.0
2008-03-06 11:55:00,25.98,26.04,25.98,26.04,73100.0,16.7012,16.7397,16.7012,16.7397,73100.0
2008-03-06 12:00:00,26.03,26.03,25.94,25.95,68500.0,16.7333,16.7333,16.6755,16.6819,68500.0
2008-03-06 12:05:00,25.96,26.0,25.95,25.97,59200.0,16.6883,16.714,16.6819,16.6947,59200.0
2008-03-06 12:10:00,25.96,25.97,25.88,25.89,158400.0,16.6883,16.6947,16.6369,16.6433,158400.0
2008-03-06 12:15:00,25.89,25.91,25.81,25.85,220700.0,16.6433,16.6562,16.5919,16.6176,220700.0
2008-03-06 12:20:00,25.84,25.89,25.82,25.88,96100.0,16.6112,16.6433,16.5983,16.6369,96100.0
2008-03-06 12:25:00,25.87,25.94,25.87,25.94,118200.0,16.6305,16.6755,16.6305,16.6755,118200.0
2008-03-06 12:30:00,25.94,25.96,25.92,25.96,76400.0,16.6755,16.6883,16.6626,16.6883,76400.0
2008-03-06 12:35:00,25.95,25.97,25.94,25.96,47400.0,16.6819,16.6947,16.6755,16.6883,47400.0
2008-03-06 12:40:00,25.96,26.06,25.96,26.05,242500.0,16.6883,16.7526,16.6883,16.7462,242500.0
2008-03-06 12:45:00,26.06,26.07,26.01,26.02,156000.0,16.7526,16.759,16.7205,16.7269,156000.0
2008-03-06 12:50:00,26.03,26.06,25.98,26.01,152400.0,16.7333,16.7526,16.7012,16.7205,152400.0
2008-03-06 12:55:00,26.01,26.01,25.96,25.98,82300.0,16.7205,16.7205,16.6883,16.7012,82300.0
2008-03-06 13:00:00,25.98,26.05,25.97,25.99,192400.0,16.7012,16.7462,16.6947,16.7076,192400.0
2008-03-06 13:05:00,25.99,26.06,25.97,26.04,261000.0,16.7076,16.7526,16.6947,16.7397,261000.0
2008-03-06 13:10:00,26.05,26.06,25.99,25.99,63700.0,16.7462,16.7526,16.7076,16.7076,63700.0
2008-03-06 13:15:00,25.99,26.05,25.97,25.99,86900.0,16.7076,16.7462,16.6947,16.7076,86900.0
2008-03-06 13:20:00,26.0,26.0,25.9,25.92,116100.0,16.714,16.714,16.6498,16.6626,116100.0
2008-03-06 13:25:00,25.92,25.93,25.88,25.9,91300.0,16.6626,16.669,16.6369,16.6498,91300.0
2008-03-06 13:30:00,25.9,25.96,25.88,25.92,130200.0,16.6498,16.6883,16.6369,16.6626,130200.0
2008-03-06 13:35:00,25.92,25.99,25.91,25.97,94600.0,16.6626,16.7076,16.6562,16.6947,94600.0
2008-03-06 13:40:00,25.98,26.01,25.96,25.97,61200.0,16.7012,16.7205,16.6883,16.6947,61200.0
2008-03-06 13:45:00,25.97,26.01,25.92,26.01,154600.0,16.6947,16.7205,16.6626,16.7205,154600.0
2008-03-06 13:50:00,26.0,26.01,25.96,25.97,97800.0,16.714,16.7205,16.6883,16.6947,97800.0
2008-03-06 13:55:00,25.96,25.98,25.93,25.93,70600.0,16.6883,16.7012,16.669,16.669,70600.0
2008-03-06 14:00:00,25.94,26.01,25.93,25.98,102500.0,16.6755,16.7205,16.669,16.7012,102500.0
2008-03-06 14:05:00,25.99,26.04,25.98,25.98,138900.0,16.7076,16.7397,16.7012,16.7012,138900.0
2008-03-06 14:10:00,25.99,25.99,25.92,25.93,70300.0,16.7076,16.7076,16.6626,16.669,70300.0
2008-03-06 14:15:00,25.93,25.99,25.91,25.95,81800.0,16.669,16.7076,16.6562,16.6819,81800.0
2008-03-06 14:20:00,25.94,25.95,25.89,25.89,78000.0,16.6755,16.6819,16.6433,16.6433,78000.0
2008-03-06 14:25:00,25.9,25.9,25.85,25.85,123200.0,16.6498,16.6498,16.6176,16.6176,123200.0
2008-03-06 14:30:00,25.86,25.9,25.83,25.87,81200.0,16.624,16.6498,16.6048,16.6305,81200.0
2008-03-06 14:35:00,25.86,25.97,25.86,25.93,144300.0,16.624,16.6947,16.624,16.669,144300.0
2008-03-06 14:40:00,25.93,25.97,25.89,25.97,101300.0,16.669,16.6947,16.6433,16.6947,101300.0
2008-03-06 14:45:00,25.97,26.01,25.94,25.97,129300.0,16.6947,16.7205,16.6755,16.6947,129300.0
2008-03-06 14:50:00,25.98,26.01,25.93,25.95,121800.0,16.7012,16.7205,16.669,16.6819,121800.0
2008-03-06 14:55:00,25.95,25.96,25.92,25.92,70900.0,16.6819,16.6883,16.6626,16.6626,70900.0
2008-03-06 15:00:00,25.92,25.95,25.85,25.85,142100.0,16.6626,16.6819,16.6176,16.6176,142100.0
2008-03-06 15:05:00,25.84,25.88,25.8,25.8,164400.0,16.6112,16.6369,16.5855,16.5855,164400.0
2008-03-06 15:10:00,25.8,25.86,25.77,25.77,172600.0,16.5855,16.624,16.5662,16.5662,172600.0
2008-03-06 15:15:00,25.78,25.9,25.78,25.89,356900.0,16.5726,16.6498,16.5726,16.6433,356900.0
2008-03-06 15:20:00,25.9,25.93,25.85,25.88,184500.0,16.6498,16.669,16.6176,16.6369,184500.0
2008-03-06 15:25:00,25.89,25.96,25.84,25.93,207200.0,16.6433,16.6883,16.6112,16.669,207200.0
2008-03-06 15:30:00,25.92,25.92,25.78,25.82,265500.0,16.6626,16.6626,16.5726,16.5983,265500.0
2008-03-06 15:35:00,25.82,25.84,25.77,25.79,277700.0,16.5983,16.6112,16.5662,16.579,277700.0
2008-03-06 15:40:00,25.79,25.9,25.76,25.88,343700.0,16.579,16.6498,16.5598,16.6369,343700.0
2008-03-06 15:45:00,25.89,25.91,25.79,25.81,411400.0,16.6433,16.6562,16.579,16.5919,411400.0
2008-03-06 15:50:00,25.81,25.81,25.72,25.79,465800.0,16.5919,16.5919,16.534,16.579,465800.0
2008-03-06 15:55:00,25.79,25.8,25.73,25.77,725400.0,16.579,16.5855,16.5405,16.5662,725400.0
2008-03-07 09:30:00,25.48,25.49,25.18,25.35,371500.0,16.3798,16.3862,16.1869,16.2962,371500.0
2008-03-07 09:35:00,25.33,25.71,25.33,25.53,438100.0,16.2833,16.5276,16.2833,16.4119,438100.0
2008-03-07 09:40:00,25.52,25.76,25.48,25.74,401000.0,16.4055,16.5598,16.3798,16.5469,401000.0
2008-03-07 09:45:00,25.75,26.02,25.75,25.97,306000.0,16.5533,16.7269,16.5533,16.6947,306000.0
2008-03-07 09:50:00,25.97,26.06,25.93,26.03,340100.0,16.6947,16.7526,16.669,16.7333,340100.0
2008-03-07 09:55:00,26.03,26.25,26.02,26.2,454500.0,16.7333,16.8747,16.7269,16.8426,454500.0
2008-03-07 10:00:00,26.2,26.21,26.13,26.14,355100.0,16.8426,16.849,16.7976,16.804,355100.0
2008-03-07 10:05:00,26.14,26.14,25.78,25.85,334800.0,16.804,16.804,16.5726,16.6176,334800.0
2008-03-07 10:10:00,25.86,26.0,25.85,25.99,214100.0,16.624,16.714,16.6176,16.7076,214100.0
2008-03-07 10:15:00,26.0,26.2,26.0,26.2,300800.0,16.714,16.8426,16.714,16.8426,300800.0
2008-03-07 10:20:00,26.2,26.3,26.17,26.18,377900.0,16.8426,16.9069,16.8233,16.8297,377900.0
2008-03-07 10:25:00,26.18,26.22,26.06,26.1,140100.0,16.8297,16.8555,16.7526,16.7783,140100.0
2008-03-07 10:30:00,26.11,26.27,26.08,26.24,188500.0,16.7847,16.8876,16.7655,16.8683,188500.0
2008-03-07 10:35:00,26.25,26.36,26.19,26.35,250300.0,16.8747,16.9455,16.8362,16.939,250300.0
2008-03-07 10:40:00,26.35,26.42,26.32,26.35,192300.0,16.939,16.984,16.9197,16.939,192300.0
2008-03-07 10:45:00,26.35,26.36,26.3,26.33,153900.0,16.939,16.9455,16.9069,16.9262,153900.0
2008-03-07 10:50:00,26.33,26.33,26.19,26.19,110400.0,16.9262,16.9262,16.8362,16.8362,110400.0
2008-03-07 10:55:00,26.19,26.19,26.12,26.14,64000.0,16.8362,16.8362,16.7912,16.804,64000.0
2008-03-07 11:00:00,26.15,26.17,26.1,26.11,99600.0,16.8105,16.8233,16.7783,16.7847,99600.0
2008-03-07 11:05:00,26.11,26.15,26.07,26.13,129800.0,16.7847,16.8105,16.759,16.7976,129800.0
2008-03-07 11:10:00,26.12,26.16,26.05,26.05,113700.0,16.7912,16.8169,16.7462,16.7462,113700.0
2008-03-07 11:15:00,26.05,26.07,26.0,26.01,115700.0,16.7462,16.759,16.714,16.7205,115700.0
2008-03-07 11:20:00,26.0,26.06,25.97,26.05,149100.0,16.714,16.7526,16.6947,16.7462,149100.0
2008-03-07 11:25:00,26.04,26.06,25.9,25.91,135800.0,16.7397,16.7526,16.6498,16.6562,135800.0
2008-03-07 11:30:00,25.91,25.95,25.9,25.94,91500.0,16.6562,16.6819,16.6498,16.6755,91500.0
2008-03-07 11:35:00,25.94,25.97,25.93,25.97,92000.0,16.6755,16.6947,16.669,16.6947,92000.0
2008-03-07 11:40:00,25.97,26.01,25.81,25.82,204700.0,16.6947,16.7205,16.5919,16.5983,204700.0
2008-03-07 11:45:00,25.82,25.89,25.82,25.89,126700.0,16.5983,16.6433,16.5983,16.6433,126700.0
2008-03-07 11:50:00,25.89,25.94,25.85,25.9,137200.0,16.6433,16.6755,16.6176,16.6498,137200.0
2008-03-07 11:55:00,25.9,26.02,25.9,26.0,121200.0,16.6498,16.7269,16.6498,16.714,121200.0
2008-03-07 12:00:00,25.99,26.0,25.95,25.95,77900.0,16.7076,16.714,16.6819,16.6819,77900.0
2008-03-07 12:05:00,25.95,25.96,25.88,25.9,81100.0,16.6819,16.6883,16.6369,16.6498,81100.0
2008-03-07 12:10:00,25.91,25.96,25.84,25.85,120600.0,16.6562,16.6883,16.6112,16.6176,120600.0
2008-03-07 12:15:00,25.86,25.9,25.82,25.88,108200.0,16.624,16.6498,16.5983,16.6369,108200.0
2008-03-07 12:20:00,25.88,25.92,25.86,25.89,74900.0,16.6369,16.6626,16.624,16.6433,74900.0
2008-03-07 12:25:00,25.89,25.92,25.87,25.89,80300.0,16.6433,16.6626,16.6305,16.6433,80300.0
2008-03-07 12:30:00,25.88,25.9,25.82,25.83,76200.0,16.6369,16.6498,16.5983,16.6048,76200.0
2008-03-07 12:35:00,25.83,25.84,25.77,25.81,123200.0,16.6048,16.6112,16.5662,16.5919,123200.0
2008-03-07 12:40:00,25.81,25.91,25.8,25.88,93000.0,16.5919,16.6562,16.5855,16.6369,93000.0
2008-03-07 12:45:00,25.89,25.91,25.87,25.88,56400.0,16.6433,16.6562,16.6305,16.6369,56400.0
2008-03-07 12:50:00,25.89,25.91,25.83,25.83,82700.0,16.6433,16.6562,16.6048,16.6048,82700.0
2008-03-07 12:55:00,25.83,25.92,25.82,25.92,66000.0,16.6048,16.6626,16.5983,16.6626,66000.0
2008-03-07 13:00:00,25.91,25.91,25.84,25.84,69800.0,16.6562,16.6562,16.6112,16.6112,69800.0
2008-03-07 13:05:00,25.84,25.85,25.83,25.83,49100.0,16.6112,16.6176,16.6048,16.6048,49100.0
2008-03-07 13:10:00,25.83,25.84,25.79,25.79,79100.0,16.6048,16.6112,16.579,16.579,79100.0
2008-03-07 13:15:00,25.79,25.79,25.74,25.76,152000.0,16.579,16.579,16.5469,16.5598,152000.0
2008-03-07 13:20:00,25.77,25.78,25.75,25.77,56900.0,16.5662,16.5726,16.5533,16.5662,56900.0
2008-03-07 13:25:00,25.78,25.86,25.78,25.86,71900.0,16.5726,16.624,16.5726,16.624,71900.0
2008-03-07 13:30:00,25.86,25.86,25.78,25.78,97500.0,16.624,16.624,16.5726,16.5726,97500.0
2008-03-07 13:35:00,25.78,25.79,25.74,25.77,71700.0,16.5726,16.579,16.5469,16.5662,71700.0
2008-03-07 13:40:00,25.77,25.78,25.63,25.67,205300.0,16.5662,16.5726,16.4762,16.5019,205300.0
2008-03-07 13:45:00,25.68,25.76,25.66,25.76,83200.0,16.5083,16.5598,16.4955,16.5598,83200.0
2008-03-07 13:50:00,25.74,25.75,25.64,25.66,207700.0,16.5469,16.5533,16.4826,16.4955,207700.0
2008-03-07 13:55:00,25.66,25.68,25.61,25.64,143700.0,16.4955,16.5083,16.4633,16.4826,143700.0
2008-03-07 14:00:00,25.65,25.67,25.56,25.61,238300.0,16.489,16.5019,16.4312,16.4633,238300.0
2008-03-07 14:05:00,25.6,25.72,25.56,25.72,153500.0,16.4569,16.534,16.4312,16.534,153500.0
2008-03-07 14:10:00,25.73,25.77,25.68,25.71,117700.0,16.5405,16.5662,16.5083,16.5276,117700.0
2008-03-07 14:15:00,25.71,25.73,25.65,25.67,88900.0,16.5276,16.5405,16.489,16.5019,88900.0
2008-03-07 14:20:00,25.67,25.67,25.54,25.58,162400.0,16.5019,16.5019,16.4183,16.444,162400.0
2008-03-07 14:25:00,25.57,25.65,25.57,25.64,124900.0,16.4376,16.489,16.4376,16.4826,124900.0
2008-03-07 14:30:00,25.64,25.64,25.55,25.57,107000.0,16.4826,16.4826,16.4248,16.4376,107000.0
2008-03-07 14:35:00,25.57,25.65,25.56,25.61,202800.0,16.4376,16.489,16.4312,16.4633,202800.0
2008-03-07 14:40:00,25.61,25.71,25.59,25.7,125800.0,16.4633,16.5276,16.4505,16.5212,125800.0
2008-03-07 14:45:00,25.7,25.8,25.69,25.77,234200.0,16.5212,16.5855,16.5148,16.5662,234200.0
2008-03-07 14:50:00,25.77,25.78,25.71,25.73,137500.0,16.5662,16.5726,16.5276,16.5405,137500.0
2008-03-07 14:55:00,25.73,25.93,25.72,25.91,216500.0,16.5405,16.669,16.534,16.6562,216500.0
2008-03-07 15:00:00,25.91,25.92,25.8,25.8,365000.0,16.6562,16.6626,16.5855,16.5855,365000.0
2008-03-07 15:05:00,25.81,25.88,25.75,25.88,173800.0,16.5919,16.6369,16.5533,16.6369,173800.0
2008-03-07 15:10:00,25.87,25.98,25.8,25.86,342800.0,16.6305,16.7012,16.5855,16.624,342800.0
2008-03-07 15:15:00,25.87,26.08,25.81,26.05,377000.0,16.6305,16.7655,16.5919,16.7462,377000.0
2008-03-07 15:20:00,26.05,26.09,25.93,25.97,336500.0,16.7462,16.7719,16.669,16.6947,336500.0
2008-03-07 15:25:00,25.97,26.0,25.82,25.88,254100.0,16.6947,16.714,16.5983,16.6369,254100.0
2008-03-07 15:30:00,25.88,25.91,25.75,25.77,273500.0,16.6369,16.6562,16.5533,16.5662,273500.0
2008-03-07 15:35:00,25.77,25.97,25.75,25.91,289700.0,16.5662,16.6947,16.5533,16.6562,289700.0
2008-03-07 15:40:00,25.9,26.0,25.86,25.9,327300.0,16.6498,16.714,16.624,16.6498,327300.0
2008-03-07 15:45:00,25.91,25.97,25.82,25.84,244000.0,16.6562,16.6947,16.5983,16.6112,244000.0
2008-03-07 15:50:00,25.84,25.93,25.8,25.9,471400.0,16.6112,16.669,16.5855,16.6498,471400.0
2008-03-07 15:55:00,25.9,25.93,25.83,25.85,393600.0,16.6498,16.669,16.6048,16.6176,393600.0
2008-03-10 09:30:00,25.95,25.95,25.73,25.83,296100.0,16.6819,16.6819,16.5405,16.6048,296100.0
2008-03-10 09:35:00,25.82,25.87,25.75,25.8,138600.0,16.5983,16.6305,16.5533,16.5855,138600.0
2008-03-10 09:40:00,25.8,25.83,25.67,25.72,392300.0,16.5855,16.6048,16.5019,16.534,392300.0
2008-03-10 09:45:00,25.73,25.77,25.67,25.67,107900.0,16.5405,16.5662,16.5019,16.5019,107900.0
2008-03-10 09:50:00,25.68,25.71,25.64,25.68,103200.0,16.5083,16.5276,16.4826,16.5083,103200.0
2008-03-10 09:55:00,25.68,25.82,25.68,25.82,165500.0,16.5083,16.5983,16.5083,16.5983,165500.0
2008-03-10 10:00:00,25.82,25.89,25.8,25.81,242200.0,16.5983,16.6433,16.5855,16.5919,242200.0
2008-03-10 10:05:00,25.8,25.84,25.64,25.74,214500.0,16.5855,16.6112,16.4826,16.5469,214500.0
2008-03-10 10:10:00,25.73,25.83,25.69,25.82,147300.0,16.5405,16.6048,16.5148,16.5983,147300.0
2008-03-10 10:15:00,25.82,25.87,25.67,25.72,164800.0,16.5983,16.6305,16.5019,16.534,164800.0
2008-03-10 10:20:00,25.73,25.81,25.67,25.79,227900.0,16.5405,16.5919,16.5019,16.579,227900.0
2008-03-10 10:25:00,25.79,25.86,25.78,25.83,134100.0,16.579,16.624,16.5726,16.6048,134100.0
2008-03-10 10:30:00,25.84,25.9,25.83,25.85,185000.0,16.6112,16.6498,16.6048,16.6176,185000.0
2008-03-10 10:35:00,25.84,25.92,25.72,25.8,184100.0,16.6112,16.6626,16.534,16.5855,184100.0
2008-03-10 10:40:00,25.8,25.84,25.72,25.72,308500.0,16.5855,16.6112,16.534,16.534,308500.0
2008-03-10 10:45:00,25.72,25.84,25.72,25.78,190000.0,16.534,16.6112,16.534,16.5726,190000.0
2008-03-10 10:50:00,25.76,25.78,25.65,25.71,186900.0,16.5598,16.5726,16.489,16.5276,186900.0
2008-03-10 10:55:00,25.71,25.72,25.6,25.63,312700.0,16.5276,16.534,16.4569,16.4762,312700.0
2008-03-10 11:00:00,25.64,25.72,25.63,25.66,226000.0,16.4826,16.534,16.4762,16.4955,226000.0
2008-03-10 11:05:00,25.67,25.7,25.53,25.56,189400.0,16.5019,16.5212,16.4119,16.4312,189400.0
2008-03-10 11:10:00,25.56,25.57,25.46,25.52,130000.0,16.4312,16.4376,16.3669,16.4055,130000.0
2008-03-10 11:15:00,25.52,25.52,25.46,25.49,75400.0,16.4055,16.4055,16.3669,16.3862,75400.0
2008-03-10 11:20:00,25.5,25.5,25.38,25.41,145100.0,16.3926,16.3926,16.3155,16.3348,145100.0
2008-03-10 11:25:00,25.41,25.45,25.3,25.32,277200.0,16.3348,16.3605,16.264,16.2769,277200.0
2008-03-10 11:30:00,25.31,25.4,25.3,25.36,230600.0,16.2705,16.3283,16.264,16.3026,230600.0
2008-03-10 11:35:00,25.36,25.4,25.31,25.32,138600.0,16.3026,16.3283,16.2705,16.2769,138600.0
2008-03-10 11:40:00,25.31,25.32,25.21,25.22,258900.0,16.2705,16.2769,16.2062,16.2126,258900.0
2008-03-10 11:45:00,25.21,25.36,25.2,25.34,200300.0,16.2062,16.3026,16.1998,16.2898,200300.0
2008-03-10 11:50:00,25.34,25.45,25.33,25.43,225200.0,16.2898,16.3605,16.2833,16.3476,225200.0
2008-03-10 11:55:00,25.43,25.44,25.38,25.43,113700.0,16.3476,16.354,16.3155,16.3476,113700.0
2008-03-10 12:00:00,25.42,25.44,25.29,25.3,145900.0,16.3412,16.354,16.2576,16.264,145900.0
2008-03-10 12:05:00,25.3,25.35,25.22,25.35,134400.0,16.264,16.2962,16.2126,16.2962,134400.0
2008-03-10 12:10:00,25.35,25.46,25.33,25.38,262100.0,16.2962,16.3669,16.2833,16.3155,262100.0
2008-03-10 12:15:00,25.38,25.39,25.28,25.38,122500.0,16.3155,16.3219,16.2512,16.3155,122500.0
2008-03-10 12:20:00,25.39,25.44,25.33,25.33,232600.0,16.3219,16.354,16.2833,16.2833,232600.0
2008-03-10 12:25:00,25.32,25.36,25.25,25.29,178100.0,16.2769,16.3026,16.2319,16.2576,178100.0
2008-03-10 12:30:00,25.29,25.33,25.25,25.27,155600.0,16.2576,16.2833,16.2319,16.2448,155600.0
2008-03-10 12:35:00,25.27,25.41,25.27,25.39,193600.0,16.2448,16.3348,16.2448,16.3219,193600.0
2008-03-10 12:40:00,25.39,25.39,25.31,25.31,168000.0,16.3219,16.3219,16.2705,16.2705,168000.0
2008-03-10 12:45:00,25.31,25.32,25.24,25.26,138200.0,16.2705,16.2769,16.2255,16.2383,138200.0
2008-03-10 12:50:00,25.26,25.37,25.25,25.37,155100.0,16.2383,16.309,16.2319,16.309,155100.0
2008-03-10 12:55:00,25.37,25.42,25.34,25.42,262100.0,16.309,16.3412,16.2898,16.3412,262100.0
2008-03-10 13:00:00,25.41,25.43,25.38,25.39,127800.0,16.3348,16.3476,16.3155,16.3219,127800.0
2008-03-10 13:05:00,25.39,25.39,25.31,25.33,84400.0,16.3219,16.3219,16.2705,16.2833,84400.0
2008-03-10 13:10:00,25.33,25.38,25.31,25.35,90800.0,16.2833,16.3155,16.2705,16.2962,90800.0
2008-03-10 13:15:00,25.36,25.41,25.35,25.36,83500.0,16.3026,16.3348,16.2962,16.3026,83500.0
2008-03-10 13:20:00,25.36,25.36,25.3,25.33,78300.0,16.3026,16.3026,16.264,16.2833,78300.0
2008-03-10 13:25:00,25.33,25.34,25.25,25.28,158100.0,16.2833,16.2898,16.2319,16.2512,158100.0
2008-03-10 13:30:00,25.27,25.33,25.22,25.26,185100.0,16.2448,16.2833,16.2126,16.2383,185100.0
2008-03-10 13:35:00,25.26,25.29,25.22,25.23,204400.0,16.2383,16.2576,16.2126,16.219,204400.0
2008-03-10 13:40:00,25.24,25.31,25.22,25.3,135700.0,16.2255,16.2705,16.2126,16.264,135700.0
2008-03-10 13:45:00,25.31,25.32,25.25,25.28,110600.0,16.2705,16.2769,16.2319,16.2512,110600.0
2008-03-10 13:50:00,25.28,25.33,25.26,25.27,186200.0,16.2512,16.2833,16.2383,16.2448,186200.0
2008-03-10 13:55:00,25.27,25.28,25.14,25.14,246600.0,16.2448,16.2512,16.1612,16.1612,246600.0
2008-03-10 14:00:00,25.15,25.22,25.14,25.15,166100.0,16.1676,16.2126,16.1612,16.1676,166100.0
2008-03-10 14:05:00,25.15,25.22,25.13,25.14,137000.0,16.1676,16.2126,16.1548,16.1612,137000.0
2008-03-10 14:10:00,25.15,25.28,25.15,25.25,110300.0,16.1676,16.2512,16.1676,16.2319,110300.0
2008-03-10 14:15:00,25.25,25.27,25.18,25.18,320900.0,16.2319,16.2448,16.1869,16.1869,320900.0
2008-03-10 14:20:00,25.19,25.2,25.06,25.08,135900.0,16.1933,16.1998,16.1098,16.1226,135900.0
2008-03-10 14:25:00,25.08,25.15,25.01,25.14,274700.0,16.1226,16.1676,16.0776,16.1612,274700.0
2008-03-10 14:30:00,25.13,25.18,25.08,25.16,147300.0,16.1548,16.1869,16.1226,16.174,147300.0
2008-03-10 14:35:00,25.16,25.26,25.15,25.2,199400.0,16.174,16.2383,16.1676,16.1998,199400.0
2008-03-10 14:40:00,25.2,25.23,25.13,25.15,155100.0,16.1998,16.219,16.1548,16.1676,155100.0
2008-03-10 14:45:00,25.14,25.2,25.13,25.17,128400.0,16.1612,16.1998,16.1548,16.1805,128400.0
2008-03-10 14:50:00,25.18,25.21,25.16,25.2,101700.0,16.1869,16.2062,16.174,16.1998,101700.0
2008-03-10 14:55:00,25.2,25.21,25.12,25.13,92300.0,16.1998,16.2062,16.1483,16.1548,92300.0
2008-03-10 15:00:00,25.14,25.15,25.05,25.08,214400.0,16.1612,16.1676,16.1033,16.1226,214400.0
2008-03-10 15:05:00,25.09,25.1,25.01,25.07,265600.0,16.129,16.1355,16.0776,16.1162,265600.0
2008-03-10 15:10:00,25.07,25.09,25.01,25.05,237800.0,16.1162,16.129,16.0776,16.1033,237800.0
2008-03-10 15:15:00,25.04,25.08,25.01,25.03,202000.0,16.0969,16.1226,16.0776,16.0905,202000.0
2008-03-10 15:20:00,25.04,25.14,25.01,25.08,280000.0,16.0969,16.1612,16.0776,16.1226,280000.0
2008-03-10 15:25:00,25.07,25.12,25.03,25.09,360300.0,16.1162,16.1483,16.0905,16.129,360300.0
2008-03-10 15:30:00,25.09,25.16,25.04,25.11,299300.0,16.129,16.174,16.0969,16.1419,299300.0
2008-03-10 15:35:00,25.11,25.11,25.03,25.03,232600.0,16.1419,16.1419,16.0905,16.0905,232600.0
2008-03-10 15:40:00,25.03,25.04,24.97,25.03,815300.0,16.0905,16.0969,16.0519,16.0905,815300.0
2008-03-10 15:45:00,25.02,25.02,24.96,25.0,518000.0,16.084,16.084,16.0455,16.0712,518000.0
2008-03-10 15:50:00,24.99,25.0,24.96,24.97,570300.0,16.0648,16.0712,16.0455,16.0519,570300.0
2008-03-10 15:55:00,24.97,25.04,24.96,25.04,743600.0,16.0519,16.0969,16.0455,16.0969,743600.0
2008-03-11 09:30:00,25.85,25.99,25.85,25.9,684000.0,16.7603,16.8511,16.7603,16.7927,684000.0
2008-03-11 09:35:00,25.9,25.96,25.71,25.8,617400.0,16.7927,16.8316,16.6695,16.7279,617400.0
2008-03-11 09:40:00,25.8,25.93,25.78,25.9,563200.0,16.7279,16.8122,16.7149,16.7927,563200.0
2008-03-11 09:45:00,25.9,25.93,25.78,25.79,630100.0,16.7927,16.8122,16.7149,16.7214,630100.0
2008-03-11 09:50:00,25.79,25.8,25.7,25.72,309100.0,16.7214,16.7279,16.6631,16.676,309100.0
2008-03-11 09:55:00,25.71,25.75,25.66,25.67,275800.0,16.6695,16.6955,16.6371,16.6436,275800.0
2008-03-11 10:00:00,25.67,25.71,25.62,25.62,311000.0,16.6436,16.6695,16.6112,16.6112,311000.0
2008-03-11 10:05:00,25.63,25.63,25.48,25.54,390700.0,16.6177,16.6177,16.5204,16.5593,390700.0
2008-03-11 10:10:00,25.54,25.71,25.53,25.68,188300.0,16.5593,16.6695,16.5528,16.6501,188300.0
2008-03-11 10:15:00,25.69,25.71,25.64,25.65,198600.0,16.6566,16.6695,16.6242,16.6306,198600.0
2008-03-11 10:20:00,25.65,25.71,25.63,25.66,208500.0,16.6306,16.6695,16.6177,16.6371,208500.0
2008-03-11 10:25:00,25.65,25.74,25.65,25.71,179300.0,16.6306,16.689,16.6306,16.6695,179300.0
2008-03-11 10:30:00,25.72,25.72,25.65,25.65,128700.0,16.676,16.676,16.6306,16.6306,128700.0
2008-03-11 10:35:00,25.65,25.65,25.58,25.59,204900.0,16.6306,16.6306,16.5853,16.5917,204900.0
2008-03-11 10:40:00,25.6,25.66,25.56,25.59,145000.0,16.5982,16.6371,16.5723,16.5917,145000.0
2008-03-11 10:45:00,25.59,25.68,25.56,25.6,325700.0,16.5917,16.6501,16.5723,16.5982,325700.0
2008-03-11 10:50:00,25.6,25.6,25.48,25.56,336000.0,16.5982,16.5982,16.5204,16.5723,336000.0
2008-03-11 10:55:00,25.57,25.68,25.55,25.67,155100.0,16.5788,16.6501,16.5658,16.6436,155100.0
2008-03-11 11:00:00,25.68,25.73,25.64,25.64,219800.0,16.6501,16.6825,16.6242,16.6242,219800.0
2008-03-11 11:05:00,25.64,25.67,25.52,25.56,180100.0,16.6242,16.6436,16.5464,16.5723,180100.0
2008-03-11 11:10:00,25.56,25.65,25.55,25.56,110400.0,16.5723,16.6306,16.5658,16.5723,110400.0
2008-03-11 11:15:00,25.56,25.6,25.53,25.59,176100.0,16.5723,16.5982,16.5528,16.5917,176100.0
2008-03-11 11:20:00,25.59,25.66,25.57,25.64,171200.0,16.5917,16.6371,16.5788,16.6242,171200.0
2008-03-11 11:25:00,25.65,25.65,25.62,25.64,166200.0,16.6306,16.6306,16.6112,16.6242,166200.0
2008-03-11 11:30:00,25.64,25.73,25.63,25.7,105500.0,16.6242,16.6825,16.6177,16.6631,105500.0
2008-03-11 11:35:00,25.7,25.71,25.6,25.61,160300.0,16.6631,16.6695,16.5982,16.6047,160300.0
2008-03-11 11:40:00,25.6,25.63,25.49,25.53,243700.0,16.5982,16.6177,16.5269,16.5528,243700.0
2008-03-11 11:45:00,25.53,25.54,25.42,25.44,240500.0,16.5528,16.5593,16.4815,16.4945,240500.0
2008-03-11 11:50:00,25.44,25.46,25.39,25.44,219600.0,16.4945,16.5075,16.4621,16.4945,219600.0
2008-03-11 11:55:00,25.44,25.47,25.33,25.45,189700.0,16.4945,16.5139,16.4232,16.501,189700.0
2008-03-11 12:00:00,25.45,25.5,25.44,25.49,157500.0,16.501,16.5334,16.4945,16.5269,157500.0
2008-03-11 12:05:00,25.49,25.56,25.42,25.51,261500.0,16.5269,16.5723,16.4815,16.5399,261500.0
2008-03-11 12:10:00,25.51,25.58,25.48,25.57,249500.0,16.5399,16.5853,16.5204,16.5788,249500.0
2008-03-11 12:15:00,25.57,25.58,25.51,25.52,167000.0,16.5788,16.5853,16.5399,16.5464,167000.0
2008-03-11 12:20:00,25.51,25.6,25.51,25.57,147700.0,16.5399,16.5982,16.5399,16.5788,147700.0
2008-03-11 12:25:00,25.58,25.58,25.51,25.53,100300.0,16.5853,16.5853,16.5399,16.5528,100300.0
2008-03-11 12:30:00,25.53,25.55,25.45,25.47,128100.0,16.5528,16.5658,16.501,16.5139,128100.0
2008-03-11 12:35:00,25.45,25.49,25.41,25.42,189300.0,16.501,16.5269,16.475,16.4815,189300.0
2008-03-11 12:40:00,25.43,25.45,25.4,25.43,154200.0,16.488,16.501,16.4686,16.488,154200.0
2008-03-11 12:45:00,25.42,25.44,25.28,25.31,450200.0,16.4815,16.4945,16.3907,16.4102,450200.0
2008-03-11 12:50:00,25.3,25.34,25.29,25.31,359000.0,16.4037,16.4296,16.3972,16.4102,359000.0
2008-03-11 12:55:00,25.31,25.52,25.31,25.5,437400.0,16.4102,16.5464,16.4102,16.5334,437400.0
2008-03-11 13:00:00,25.49,25.52,25.41,25.49,180000.0,16.5269,16.5464,16.475,16.5269,180000.0
2008-03-11 13:05:00,25.48,25.49,25.36,25.43,168300.0,16.5204,16.5269,16.4426,16.488,168300.0
2008-03-11 13:10:00,25.43,25.53,25.42,25.45,307500.0,16.488,16.5528,16.4815,16.501,307500.0
2008-03-11 13:15:00,25.45,25.5,25.37,25.48,228100.0,16.501,16.5334,16.4491,16.5204,228100.0
2008-03-11 13:20:00,25.47,25.53,25.44,25.51,118000.0,16.5139,16.5528,16.4945,16.5399,118000.0
2008-03-11 13:25:00,25.51,25.68,25.5,25.63,214100.0,16.5399,16.6501,16.5334,16.6177,214100.0
2008-03-11 13:30:00,25.63,25.67,25.58,25.61,126600.0,16.6177,16.6436,16.5853,16.6047,126600.0
2008-03-11 13:35:00,25.6,25.63,25.52,25.54,95900.0,16.5982,16.6177,16.5464,16.5593,95900.0
2008-03-11 13:40:00,25.54,25.61,25.53,25.59,132600.0,16.5593,16.6047,16.5528,16.5917,132600.0
2008-03-11 13:45:00,25.58,25.59,25.53,25.57,114400.0,16.5853,16.5917,16.5528,16.5788,114400.0
2008-03-11 13:50:00,25.57,25.63,25.55,25.62,123800.0,16.5788,16.6177,16.5658,16.6112,123800.0
2008-03-11 13:55:00,25.61,25.73,25.61,25.67,156900.0,16.6047,16.6825,16.6047,16.6436,156900.0
2008-03-11 14:00:00,25.67,25.74,25.65,25.71,132300.0,16.6436,16.689,16.6306,16.6695,132300.0
2008-03-11 14:05:00,25.71,25.79,25.67,25.75,179400.0,16.6695,16.7214,16.6436,16.6955,179400.0
2008-03-11 14:10:00,25.75,25.76,25.65,25.69,204500.0,16.6955,16.702,16.6306,16.6566,204500.0
2008-03-11 14:15:00,25.69,25.73,25.67,25.71,175800.0,16.6566,16.6825,16.6436,16.6695,175800.0
2008-03-11 14:20:00,25.71,25.72,25.64,25.65,105800.0,16.6695,16.676,16.6242,16.6306,105800.0
2008-03-11 14:25:00,25.65,25.68,25.64,25.68,175300.0,16.6306,16.6501,16.6242,16.6501,175300.0
2008-03-11 14:30:00,25.67,25.76,25.66,25.76,162300.0,16.6436,16.702,16.6371,16.702,162300.0
2008-03-11 14:35:00,25.77,25.82,25.75,25.82,289700.0,16.7084,16.7409,16.6955,16.7409,289700.0
2008-03-11 14:40:00,25.81,25.86,25.81,25.86,239400.0,16.7344,16.7668,16.7344,16.7668,239400.0
2008-03-11 14:45:00,25.86,26.0,25.85,26.0,359000.0,16.7668,16.8576,16.7603,16.8576,359000.0
2008-03-11 14:50:00,25.99,26.04,25.99,26.03,546200.0,16.8511,16.8835,16.8511,16.877,546200.0
2008-03-11 14:55:00,26.03,26.07,26.01,26.01,273000.0,16.877,16.903,16.8641,16.8641,273000.0
2008-03-11 15:00:00,26.02,26.03,25.94,25.95,310400.0,16.8705,16.877,16.8187,16.8252,310400.0
2008-03-11 15:05:00,25.95,25.98,25.91,25.96,205400.0,16.8252,16.8446,16.7992,16.8316,205400.0
2008-03-11 15:10:00,25.96,26.04,25.94,25.98,249200.0,16.8316,16.8835,16.8187,16.8446,249200.0
2008-03-11 15:15:00,25.97,26.04,25.94,26.04,307800.0,16.8381,16.8835,16.8187,16.8835,307800.0
2008-03-11 15:20:00,26.04,26.05,26.0,26.05,174300.0,16.8835,16.89,16.8576,16.89,174300.0
2008-03-11 15:25:00,26.05,26.15,26.04,26.1,401500.0,16.89,16.9548,16.8835,16.9224,401500.0
2008-03-11 15:30:00,26.09,26.1,26.0,26.06,359500.0,16.9159,16.9224,16.8576,16.8965,359500.0
2008-03-11 15:35:00,26.06,26.13,26.03,26.11,355500.0,16.8965,16.9419,16.877,16.9289,355500.0
2008-03-11 15:40:00,26.1,26.13,26.03,26.05,588100.0,16.9224,16.9419,16.877,16.89,588100.0
2008-03-11 15:45:00,26.05,26.1,26.02,26.1,320400.0,16.89,16.9224,16.8705,16.9224,320400.0
2008-03-11 15:50:00,26.1,26.17,26.08,26.17,770800.0,16.9224,16.9678,16.9094,16.9678,770800.0
2008-03-11 15:55:00,26.17,26.22,26.11,26.2,1063700.0,16.9678,17.0002,16.9289,16.9872,1063700.0
2008-03-12 09:30:00,26.21,26.37,26.12,26.34,427600.0,16.9937,17.0975,16.9354,17.078,427600.0
2008-03-12 09:35:00,26.34,26.47,26.31,26.43,189000.0,17.078,17.1623,17.0586,17.1364,189000.0
2008-03-12 09:40:00,26.43,26.52,26.4,26.44,428200.0,17.1364,17.1947,17.1169,17.1429,428200.0
2008-03-12 09:45:00,26.44,26.49,26.29,26.38,486000.0,17.1429,17.1753,17.0456,17.104,486000.0
2008-03-12 09:50:00,26.39,26.39,26.21,26.32,402000.0,17.1104,17.1104,16.9937,17.065,402000.0
2008-03-12 09:55:00,26.32,26.48,26.31,26.44,219700.0,17.065,17.1688,17.0586,17.1429,219700.0
2008-03-12 10:00:00,26.43,26.49,26.26,26.26,139200.0,17.1364,17.1753,17.0261,17.0261,139200.0
2008-03-12 10:05:00,26.26,26.26,26.06,26.08,174300.0,17.0261,17.0261,16.8965,16.9094,174300.0
2008-03-12 10:10:00,26.08,26.18,26.05,26.16,209700.0,16.9094,16.9743,16.89,16.9613,209700.0
2008-03-12 10:15:00,26.16,26.23,26.12,26.23,128200.0,16.9613,17.0067,16.9354,17.0067,128200.0
2008-03-12 10:20:00,26.23,26.28,26.22,26.24,97700.0,17.0067,17.0391,17.0002,17.0132,97700.0
2008-03-12 10:25:00,26.24,26.25,26.17,26.21,65800.0,17.0132,17.0197,16.9678,16.9937,65800.0
2008-03-12 10:30:00,26.21,26.49,26.21,26.48,218000.0,16.9937,17.1753,16.9937,17.1688,218000.0
2008-03-12 10:35:00,26.48,26.7,26.48,26.67,276700.0,17.1688,17.3114,17.1688,17.292,276700.0
2008-03-12 10:40:00,26.67,26.74,26.67,26.7,252900.0,17.292,17.3374,17.292,17.3114,252900.0
2008-03-12 10:45:00,26.7,26.79,26.7,26.76,245600.0,17.3114,17.3698,17.3114,17.3503,245600.0
2008-03-12 10:50:00,26.76,26.82,26.72,26.72,268300.0,17.3503,17.3892,17.3244,17.3244,268300.0
2008-03-12 10:55:00,26.72,26.77,26.69,26.76,111800.0,17.3244,17.3568,17.3049,17.3503,111800.0
2008-03-12 11:00:00,26.75,26.95,26.75,26.93,373400.0,17.3438,17.4735,17.3438,17.4606,373400.0
2008-03-12 11:05:00,26.93,26.98,26.91,26.97,260400.0,17.4606,17.493,17.4476,17.4865,260400.0
2008-03-12 11:10:00,26.97,27.07,26.96,27.06,434000.0,17.4865,17.5513,17.48,17.5448,434000.0
2008-03-12 11:15:00,27.07,27.12,27.04,27.06,294400.0,17.5513,17.5837,17.5319,17.5448,294400.0
2008-03-12 11:20:00,27.05,27.06,26.9,26.92,227800.0,17.5384,17.5448,17.4411,17.4541,227800.0
2008-03-12 11:25:00,26.92,27.13,26.86,26.91,163400.0,17.4541,17.5902,17.4152,17.4476,163400.0
2008-03-12 11:30:00,26.9,26.93,26.8,26.85,127600.0,17.4411,17.4606,17.3763,17.4087,127600.0
2008-03-12 11:35:00,26.84,26.91,26.81,26.91,233400.0,17.4022,17.4476,17.3827,17.4476,233400.0
2008-03-12 11:40:00,26.9,26.98,26.87,26.95,120800.0,17.4411,17.493,17.4217,17.4735,120800.0
2008-03-12 11:45:00,26.95,26.98,26.84,26.84,167900.0,17.4735,17.493,17.4022,17.4022,167900.0
2008-03-12 11:50:00,26.84,26.84,26.7,26.71,169300.0,17.4022,17.4022,17.3114,17.3179,169300.0
2008-03-12 11:55:00,26.71,26.79,26.69,26.77,90300.0,17.3179,17.3698,17.3049,17.3568,90300.0
2008-03-12 12:00:00,26.77,26.8,26.73,26.77,149100.0,17.3568,17.3763,17.3309,17.3568,149100.0
2008-03-12 12:05:00,26.76,26.79,26.72,26.72,137600.0,17.3503,17.3698,17.3244,17.3244,137600.0
2008-03-12 12:10:00,26.72,26.77,26.72,26.75,66800.0,17.3244,17.3568,17.3244,17.3438,66800.0
2008-03-12 12:15:00,26.75,26.75,26.64,26.66,99500.0,17.3438,17.3438,17.2725,17.2855,99500.0
2008-03-12 12:20:00,26.66,26.7,26.59,26.6,124700.0,17.2855,17.3114,17.2401,17.2466,124700.0
2008-03-12 12:25:00,26.6,26.64,26.58,26.62,143000.0,17.2466,17.2725,17.2336,17.2596,143000.0
2008-03-12 12:30:00,26.62,26.73,26.61,26.72,247700.0,17.2596,17.3309,17.2531,17.3244,247700.0
2008-03-12 12:35:00,26.72,26.75,26.7,26.73,237300.0,17.3244,17.3438,17.3114,17.3309,237300.0
2008-03-12 12:40:00,26.73,26.76,26.64,26.65,340200.0,17.3309,17.3503,17.2725,17.279,340200.0
2008-03-12 12:45:00,26.65,26.65,26.48,26.49,228800.0,17.279,17.279,17.1688,17.1753,228800.0
2008-03-12 12:50:00,26.49,26.54,26.47,26.54,110300.0,17.1753,17.2077,17.1623,17.2077,110300.0
2008-03-12 12:55:00,26.54,26.54,26.51,26.54,112300.0,17.2077,17.2077,17.1882,17.2077,112300.0
2008-03-12 13:00:00,26.54,26.62,26.54,26.59,102900.0,17.2077,17.2596,17.2077,17.2401,102900.0
2008-03-12 13:05:00,26.59,26.59,26.51,26.52,98900.0,17.2401,17.2401,17.1882,17.1947,98900.0
2008-03-12 13:10:00,26.52,26.52,26.47,26.51,70100.0,17.1947,17.1947,17.1623,17.1882,70100.0
2008-03-12 13:15:00,26.51,26.52,26.47,26.48,37300.0,17.1882,17.1947,17.1623,17.1688,37300.0
2008-03-12 13:20:00,26.48,26.6,26.47,26.58,83200.0,17.1688,17.2466,17.1623,17.2336,83200.0
2008-03-12 13:25:00,26.58,26.6,26.51,26.51,61700.0,17.2336,17.2466,17.1882,17.1882,61700.0
2008-03-12 13:30:00,26.52,26.52,26.42,26.42,126600.0,17.1947,17.1947,17.1299,17.1299,126600.0
2008-03-12 13:35:00,26.42,26.46,26.39,26.42,136700.0,17.1299,17.1558,17.1104,17.1299,136700.0
2008-03-12 13:40:00,26.42,26.48,26.32,26.32,107400.0,17.1299,17.1688,17.065,17.065,107400.0
2008-03-12 13:45:00,26.32,26.38,26.3,26.37,108800.0,17.065,17.104,17.0521,17.0975,108800.0
2008-03-12 13:50:00,26.37,26.42,26.36,26.36,79600.0,17.0975,17.1299,17.091,17.091,79600.0
2008-03-12 13:55:00,26.36,26.41,26.35,26.38,77400.0,17.091,17.1234,17.0845,17.104,77400.0
2008-03-12 14:00:00,26.38,26.39,26.34,26.34,149000.0,17.104,17.1104,17.078,17.078,149000.0
2008-03-12 14:05:00,26.34,26.35,26.26,26.29,127900.0,17.078,17.0845,17.0261,17.0456,127900.0
2008-03-12 14:10:00,26.29,26.32,26.25,26.28,181700.0,17.0456,17.065,17.0197,17.0391,181700.0
2008-03-12 14:15:00,26.28,26.4,26.27,26.35,232500.0,17.0391,17.1169,17.0326,17.0845,232500.0
2008-03-12 14:20:00,26.35,26.42,26.34,26.35,128700.0,17.0845,17.1299,17.078,17.0845,128700.0
2008-03-12 14:25:00,26.35,26.37,26.31,26.36,241500.0,17.0845,17.0975,17.0586,17.091,241500.0
2008-03-12 14:30:00,26.36,26.45,26.33,26.45,128300.0,17.091,17.1493,17.0715,17.1493,128300.0
2008-03-12 14:35:00,26.45,26.5,26.43,26.44,150000.0,17.1493,17.1818,17.1364,17.1429,150000.0
2008-03-12 14:40:00,26.44,26.52,26.43,26.48,206500.0,17.1429,17.1947,17.1364,17.1688,206500.0
2008-03-12 14:45:00,26.48,26.51,26.44,26.51,165500.0,17.1688,17.1882,17.1429,17.1882,165500.0
2008-03-12 14:50:00,26.51,26.51,26.42,26.42,115400.0,17.1882,17.1882,17.1299,17.1299,115400.0
2008-03-12 14:55:00,26.42,26.43,26.33,26.33,157000.0,17.1299,17.1364,17.0715,17.0715,157000.0
2008-03-12 15:00:00,26.33,26.34,26.27,26.31,216300.0,17.0715,17.078,17.0326,17.0586,216300.0
2008-03-12 15:05:00,26.3,26.33,26.27,26.27,181100.0,17.0521,17.0715,17.0326,17.0326,181100.0
2008-03-12 15:10:00,26.27,26.27,26.22,26.26,150200.0,17.0326,17.0326,17.0002,17.0261,150200.0
2008-03-12 15:15:00,26.27,26.34,26.25,26.29,177300.0,17.0326,17.078,17.0197,17.0456,177300.0
2008-03-12 15:20:00,26.29,26.3,26.23,26.26,215800.0,17.0456,17.0521,17.0067,17.0261,215800.0
2008-03-12 15:25:00,26.26,26.33,26.2,26.22,285700.0,17.0261,17.0715,16.9872,17.0002,285700.0
2008-03-12 15:30:00,26.22,26.26,26.17,26.18,239700.0,17.0002,17.0261,16.9678,16.9743,239700.0
2008-03-12 15:35:00,26.18,26.19,26.11,26.11,241200.0,16.9743,16.9808,16.9289,16.9289,241200.0
2008-03-12 15:40:00,26.12,26.12,25.98,26.02,903800.0,16.9354,16.9354,16.8446,16.8705,903800.0
2008-03-12 15:45:00,26.01,26.11,25.97,26.07,606000.0,16.8641,16.9289,16.8381,16.903,606000.0
2008-03-12 15:50:00,26.08,26.12,26.02,26.02,730700.0,16.9094,16.9354,16.8705,16.8705,730700.0
2008-03-12 15:55:00,26.03,26.09,26.02,26.05,869000.0,16.877,16.9159,16.8705,16.89,869000.0
2008-03-13 09:30:00,26.05,26.08,25.67,25.69,377400.0,16.89,16.9094,16.6436,16.6566,377400.0
2008-03-13 09:35:00,25.7,25.81,25.55,25.63,357500.0,16.6631,16.7344,16.5658,16.6177,357500.0
2008-03-13 09:40:00,25.64,25.67,25.5,25.52,297200.0,16.6242,16.6436,16.5334,16.5464,297200.0
2008-03-13 09:45:00,25.51,25.7,25.48,25.65,273900.0,16.5399,16.6631,16.5204,16.6306,273900.0
2008-03-13 09:50:00,25.65,25.81,25.64,25.75,405400.0,16.6306,16.7344,16.6242,16.6955,405400.0
2008-03-13 09:55:00,25.76,25.8,25.56,25.59,260300.0,16.702,16.7279,16.5723,16.5917,260300.0
2008-03-13 10:00:00,25.59,25.77,25.56,25.77,161400.0,16.5917,16.7084,16.5723,16.7084,161400.0
2008-03-13 10:05:00,25.77,25.81,25.63,25.75,217000.0,16.7084,16.7344,16.6177,16.6955,217000.0
2008-03-13 10:10:00,25.75,25.92,25.75,25.88,260100.0,16.6955,16.8057,16.6955,16.7798,260100.0
2008-03-13 10:15:00,25.88,25.94,25.75,25.79,241800.0,16.7798,16.8187,16.6955,16.7214,241800.0
2008-03-13 10:20:00,25.79,25.83,25.62,25.66,228400.0,16.7214,16.7473,16.6112,16.6371,228400.0
2008-03-13 10:25:00,25.66,25.8,25.6,25.79,301900.0,16.6371,16.7279,16.5982,16.7214,301900.0
2008-03-13 10:30:00,25.79,25.83,25.74,25.79,172400.0,16.7214,16.7473,16.689,16.7214,172400.0
2008-03-13 10:35:00,25.78,25.81,25.6,25.61,243900.0,16.7149,16.7344,16.5982,16.6047,243900.0
2008-03-13 10:40:00,25.6,25.67,25.57,25.61,193000.0,16.5982,16.6436,16.5788,16.6047,193000.0
2008-03-13 10:45:00,25.6,25.78,25.58,25.72,126800.0,16.5982,16.7149,16.5853,16.676,126800.0
2008-03-13 10:50:00,25.71,25.78,25.69,25.77,185800.0,16.6695,16.7149,16.6566,16.7084,185800.0
2008-03-13 10:55:00,25.78,25.83,25.69,25.75,137800.0,16.7149,16.7473,16.6566,16.6955,137800.0
2008-03-13 11:00:00,25.75,25.85,25.72,25.79,154200.0,16.6955,16.7603,16.676,16.7214,154200.0
2008-03-13 11:05:00,25.79,26.09,25.78,26.04,695100.0,16.7214,16.9159,16.7149,16.8835,695100.0
2008-03-13 11:10:00,26.04,26.24,25.96,26.0,656900.0,16.8835,17.0132,16.8316,16.8576,656900.0
2008-03-13 11:15:00,26.0,26.03,25.93,25.96,295700.0,16.8576,16.877,16.8122,16.8316,295700.0
2008-03-13 11:20:00,25.95,26.33,25.93,26.32,376900.0,16.8252,17.0715,16.8122,17.065,376900.0
2008-03-13 11:25:00,26.33,26.36,26.16,26.18,290700.0,17.0715,17.091,16.9613,16.9743,290700.0
2008-03-13 11:30:00,26.17,26.21,26.1,26.12,271800.0,16.9678,16.9937,16.9224,16.9354,271800.0
2008-03-13 11:35:00,26.12,26.22,26.1,26.19,217200.0,16.9354,17.0002,16.9224,16.9808,217200.0
2008-03-13 11:40:00,26.19,26.3,26.18,26.21,135500.0,16.9808,17.0521,16.9743,16.9937,135500.0
2008-03-13 11:45:00,26.21,26.24,26.02,26.06,98900.0,16.9937,17.0132,16.8705,16.8965,98900.0
2008-03-13 11:50:00,26.07,26.2,26.07,26.17,104000.0,16.903,16.9872,16.903,16.9678,104000.0
2008-03-13 11:55:00,26.17,26.22,26.1,26.14,182500.0,16.9678,17.0002,16.9224,16.9483,182500.0
2008-03-13 12:00:00,26.14,26.42,26.14,26.42,230100.0,16.9483,17.1299,16.9483,17.1299,230100.0
2008-03-13 12:05:00,26.41,26.46,26.35,26.37,325800.0,17.1234,17.1558,17.0845,17.0975,325800.0
2008-03-13 12:10:00,26.37,26.45,26.33,26.4,216900.0,17.0975,17.1493,17.0715,17.1169,216900.0
2008-03-13 12:15:00,26.4,26.5,26.36,26.43,269500.0,17.1169,17.1818,17.091,17.1364,269500.0
2008-03-13 12:20:00,26.42,26.44,26.25,26.25,179700.0,17.1299,17.1429,17.0197,17.0197,179700.0
2008-03-13 12:25:00,26.25,26.26,26.2,26.23,126400.0,17.0197,17.0261,16.9872,17.0067,126400.0
2008-03-13 12:30:00,26.23,26.32,26.21,26.28,149600.0,17.0067,17.065,16.9937,17.0391,149600.0
2008-03-13 12:35:00,26.28,26.36,26.23,26.29,106500.0,17.0391,17.091,17.0067,17.0456,106500.0
2008-03-13 12:40:00,26.29,26.32,26.08,26.09,100600.0,17.0456,17.065,16.9094,16.9159,100600.0
2008-03-13 12:45:00,26.09,26.09,26.01,26.06,157700.0,16.9159,16.9159,16.8641,16.8965,157700.0
2008-03-13 12:50:00,26.05,26.15,26.05,26.15,108100.0,16.89,16.9548,16.89,16.9548,108100.0
2008-03-13 12:55:00,26.14,26.2,26.07,26.17,99300.0,16.9483,16.9872,16.903,16.9678,99300.0
2008-03-13 13:00:00,26.18,26.22,26.11,26.11,75900.0,16.9743,17.0002,16.9289,16.9289,75900.0
2008-03-13 13:05:00,26.11,26.35,26.1,26.28,165700.0,16.9289,17.0845,16.9224,17.0391,165700.0
2008-03-13 13:10:00,26.28,26.32,26.2,26.2,118200.0,17.0391,17.065,16.9872,16.9872,118200.0
2008-03-13 13:15:00,26.2,26.4,26.2,26.4,169300.0,16.9872,17.1169,16.9872,17.1169,169300.0
2008-03-13 13:20:00,26.4,26.47,26.38,26.43,276800.0,17.1169,17.1623,17.104,17.1364,276800.0
2008-03-13 13:25:00,26.42,26.6,26.41,26.58,252600.0,17.1299,17.2466,17.1234,17.2336,252600.0
2008-03-13 13:30:00,26.58,26.58,26.42,26.45,291200.0,17.2336,17.2336,17.1299,17.1493,291200.0
2008-03-13 13:35:00,26.45,26.59,26.44,26.51,187000.0,17.1493,17.2401,17.1429,17.1882,187000.0
2008-03-13 13:40:00,26.51,26.52,26.43,26.43,168200.0,17.1882,17.1947,17.1364,17.1364,168200.0
2008-03-13 13:45:00,26.44,26.47,26.32,26.32,131700.0,17.1429,17.1623,17.065,17.065,131700.0
2008-03-13 13:50:00,26.32,26.48,26.29,26.46,152500.0,17.065,17.1688,17.0456,17.1558,152500.0
2008-03-13 13:55:00,26.47,26.64,26.46,26.6,227600.0,17.1623,17.2725,17.1558,17.2466,227600.0
2008-03-13 14:00:00,26.59,26.61,26.44,26.5,213100.0,17.2401,17.2531,17.1429,17.1818,213100.0
2008-03-13 14:05:00,26.5,26.66,26.48,26.58,196600.0,17.1818,17.2855,17.1688,17.2336,196600.0
2008-03-13 14:10:00,26.58,26.63,26.55,26.58,124800.0,17.2336,17.266,17.2142,17.2336,124800.0
2008-03-13 14:15:00,26.58,26.64,26.47,26.53,178400.0,17.2336,17.2725,17.1623,17.2012,178400.0
2008-03-13 14:20:00,26.53,26.61,26.49,26.57,142400.0,17.2012,17.2531,17.1753,17.2271,142400.0
2008-03-13 14:25:00,26.58,26.65,26.53,26.64,179600.0,17.2336,17.279,17.2012,17.2725,179600.0
2008-03-13 14:30:00,26.63,26.65,26.46,26.47,169900.0,17.266,17.279,17.1558,17.1623,169900.0
2008-03-13 14:35:00,26.48,26.55,26.43,26.51,215300.0,17.1688,17.2142,17.1364,17.1882,215300.0
2008-03-13 14:40:00,26.5,26.53,26.42,26.44,150900.0,17.1818,17.2012,17.1299,17.1429,150900.0
2008-03-13 14:45:00,26.44,26.49,26.38,26.48,132200.0,17.1429,17.1753,17.104,17.1688,132200.0
2008-03-13 14:50:00,26.48,26.52,26.42,26.43,186700.0,17.1688,17.1947,17.1299,17.1364,186700.0
2008-03-13 14:55:00,26.43,26.52,26.43,26.5,145800.0,17.1364,17.1947,17.1364,17.1818,145800.0
2008-03-13 15:00:00,26.5,26.54,26.39,26.42,330700.0,17.1818,17.2077,17.1104,17.1299,330700.0
2008-03-13 15:05:00,26.42,26.54,26.4,26.5,216400.0,17.1299,17.2077,17.1169,17.1818,216400.0
2008-03-13 15:10:00,26.5,26.57,26.46,26.56,110300.0,17.1818,17.2271,17.1558,17.2207,110300.0
2008-03-13 15:15:00,26.56,26.56,26.45,26.48,173200.0,17.2207,17.2207,17.1493,17.1688,173200.0
2008-03-13 15:20:00,26.48,26.51,26.38,26.51,234700.0,17.1688,17.1882,17.104,17.1882,234700.0
2008-03-13 15:25:00,26.51,26.64,26.5,26.55,343500.0,17.1882,17.2725,17.1818,17.2142,343500.0
2008-03-13 15:30:00,26.55,26.64,26.42,26.43,422200.0,17.2142,17.2725,17.1299,17.1364,422200.0
2008-03-13 15:35:00,26.42,26.5,26.38,26.5,498100.0,17.1299,17.1818,17.104,17.1818,498100.0
2008-03-13 15:40:00,26.5,26.5,26.39,26.45,815200.0,17.1818,17.1818,17.1104,17.1493,815200.0
2008-03-13 15:45:00,26.46,26.47,26.35,26.39,483100.0,17.1558,17.1623,17.0845,17.1104,483100.0
2008-03-13 15:50:00,26.4,26.48,26.37,26.47,592900.0,17.1169,17.1688,17.0975,17.1623,592900.0
2008-03-13 15:55:00,26.48,26.5,26.44,26.46,698100.0,17.1688,17.1818,17.1429,17.1558,698100.0
2008-03-14 09:30:00,26.76,26.76,26.49,26.56,476300.0,17.3503,17.3503,17.1753,17.2207,476300.0
2008-03-14 09:35:00,26.58,26.77,26.43,26.7,542300.0,17.2336,17.3568,17.1364,17.3114,542300.0
2008-03-14 09:40:00,26.71,26.76,26.54,26.6,363300.0,17.3179,17.3503,17.2077,17.2466,363300.0
2008-03-14 09:45:00,26.61,26.62,26.01,26.13,532300.0,17.2531,17.2596,16.8641,16.9419,532300.0
2008-03-14 09:50:00,26.12,26.22,25.92,26.0,253300.0,16.9354,17.0002,16.8057,16.8576,253300.0
2008-03-14 09:55:00,26.0,26.13,25.59,25.61,687100.0,16.8576,16.9419,16.5917,16.6047,687100.0
2008-03-14 10:00:00,25.61,25.81,25.43,25.78,652200.0,16.6047,16.7344,16.488,16.7149,652200.0
2008-03-14 10:05:00,25.78,26.2,25.71,26.16,461900.0,16.7149,16.9872,16.6695,16.9613,461900.0
2008-03-14 10:10:00,26.15,26.16,25.9,26.08,327600.0,16.9548,16.9613,16.7927,16.9094,327600.0
2008-03-14 10:15:00,26.08,26.25,25.99,26.08,389900.0,16.9094,17.0197,16.8511,16.9094,389900.0
2008-03-14 10:20:00,26.07,26.08,25.9,26.01,445900.0,16.903,16.9094,16.7927,16.8641,445900.0
2008-03-14 10:25:00,26.02,26.02,25.72,25.89,296200.0,16.8705,16.8705,16.676,16.7863,296200.0
2008-03-14 10:30:00,25.89,26.06,25.81,25.86,366600.0,16.7863,16.8965,16.7344,16.7668,366600.0
2008-03-14 10:35:00,25.86,25.9,25.69,25.71,221800.0,16.7668,16.7927,16.6566,16.6695,221800.0
2008-03-14 10:40:00,25.71,25.73,25.52,25.66,419500.0,16.6695,16.6825,16.5464,16.6371,419500.0
2008-03-14 10:45:00,25.67,25.85,25.62,25.73,246200.0,16.6436,16.7603,16.6112,16.6825,246200.0
2008-03-14 10:50:00,25.73,25.97,25.7,25.92,208000.0,16.6825,16.8381,16.6631,16.8057,208000.0
2008-03-14 10:55:00,25.93,26.0,25.77,25.84,188800.0,16.8122,16.8576,16.7084,16.7538,188800.0
2008-03-14 11:00:00,25.85,25.88,25.76,25.83,212100.0,16.7603,16.7798,16.702,16.7473,212100.0
2008-03-14 11:05:00,25.83,25.98,25.8,25.94,139400.0,16.7473,16.8446,16.7279,16.8187,139400.0
2008-03-14 11:10:00,25.95,26.0,25.82,25.84,214300.0,16.8252,16.8576,16.7409,16.7538,214300.0
2008-03-14 11:15:00,25.84,25.84,25.69,25.78,114500.0,16.7538,16.7538,16.6566,16.7149,114500.0
2008-03-14 11:20:00,25.77,25.8,25.65,25.72,270700.0,16.7084,16.7279,16.6306,16.676,270700.0
2008-03-14 11:25:00,25.72,25.79,25.66,25.77,152300.0,16.676,16.7214,16.6371,16.7084,152300.0
2008-03-14 11:30:00,25.77,25.83,25.69,25.79,125100.0,16.7084,16.7473,16.6566,16.7214,125100.0
2008-03-14 11:35:00,25.8,25.91,25.79,25.89,78500.0,16.7279,16.7992,16.7214,16.7863,78500.0
2008-03-14 11:40:00,25.89,25.92,25.56,25.92,165000.0,16.7863,16.8057,16.5723,16.8057,165000.0
2008-03-14 11:45:00,25.93,26.16,25.92,26.02,265000.0,16.8122,16.9613,16.8057,16.8705,265000.0
2008-03-14 11:50:00,26.03,26.03,25.8,25.81,142600.0,16.877,16.877,16.7279,16.7344,142600.0
2008-03-14 11:55:00,25.81,25.84,25.69,25.76,97300.0,16.7344,16.7538,16.6566,16.702,97300.0
2008-03-14 12:00:00,25.76,25.84,25.75,25.8,62500.0,16.702,16.7538,16.6955,16.7279,62500.0
2008-03-14 12:05:00,25.79,25.96,25.77,25.88,95600.0,16.7214,16.8316,16.7084,16.7798,95600.0
2008-03-14 12:10:00,25.88,26.0,25.87,25.91,122800.0,16.7798,16.8576,16.7733,16.7992,122800.0
2008-03-14 12:15:00,25.92,25.92,25.83,25.88,68100.0,16.8057,16.8057,16.7473,16.7798,68100.0
2008-03-14 12:20:00,25.86,25.86,25.74,25.78,73500.0,16.7668,16.7668,16.689,16.7149,73500.0
2008-03-14 12:25:00,25.79,25.93,25.77,25.88,116300.0,16.7214,16.8122,16.7084,16.7798,116300.0
2008-03-14 12:30:00,25.88,25.91,25.8,25.83,83900.0,16.7798,16.7992,16.7279,16.7473,83900.0
2008-03-14 12:35:00,25.82,25.84,25.75,25.76,87700.0,16.7409,16.7538,16.6955,16.702,87700.0
2008-03-14 12:40:00,25.75,25.84,25.63,25.7,114400.0,16.6955,16.7538,16.6177,16.6631,114400.0
2008-03-14 12:45:00,25.7,25.89,25.66,25.88,120600.0,16.6631,16.7863,16.6371,16.7798,120600.0
2008-03-14 12:50:00,25.88,26.0,25.79,25.89,164900.0,16.7798,16.8576,16.7214,16.7863,164900.0
2008-03-14 12:55:00,25.88,25.89,25.71,25.79,91000.0,16.7798,16.7863,16.6695,16.7214,91000.0
2008-03-14 13:00:00,25.79,25.81,25.69,25.69,148800.0,16.7214,16.7344,16.6566,16.6566,148800.0
2008-03-14 13:05:00,25.69,25.74,25.61,25.62,215600.0,16.6566,16.689,16.6047,16.6112,215600.0
2008-03-14 13:10:00,25.63,25.66,25.52,25.54,242100.0,16.6177,16.6371,16.5464,16.5593,242100.0
2008-03-14 13:15:00,25.53,25.68,25.51,25.59,146100.0,16.5528,16.6501,16.5399,16.5917,146100.0
2008-03-14 13:20:00,25.58,25.65,25.55,25.62,130400.0,16.5853,16.6306,16.5658,16.6112,130400.0
2008-03-14 13:25:00,25.62,25.71,25.58,25.65,168800.0,16.6112,16.6695,16.5853,16.6306,168800.0
2008-03-14 13:30:00,25.64,25.66,25.58,25.58,81400.0,16.6242,16.6371,16.5853,16.5853,81400.0
2008-03-14 13:35:00,25.58,25.8,25.55,25.76,166400.0,16.5853,16.7279,16.5658,16.702,166400.0
2008-03-14 13:40:00,25.76,25.79,25.74,25.75,121600.0,16.702,16.7214,16.689,16.6955,121600.0
2008-03-14 13:45:00,25.76,25.8,25.74,25.76,146100.0,16.702,16.7279,16.689,16.702,146100.0
2008-03-14 13:50:00,25.75,25.76,25.65,25.7,119500.0,16.6955,16.702,16.6306,16.6631,119500.0
2008-03-14 13:55:00,25.7,25.72,25.57,25.57,198100.0,16.6631,16.676,16.5788,16.5788,198100.0
2008-03-14 14:00:00,25.57,25.65,25.51,25.58,166900.0,16.5788,16.6306,16.5399,16.5853,166900.0
2008-03-14 14:05:00,25.58,25.66,25.55,25.6,70700.0,16.5853,16.6371,16.5658,16.5982,70700.0
2008-03-14 14:10:00,25.6,25.63,25.52,25.53,201800.0,16.5982,16.6177,16.5464,16.5528,201800.0
2008-03-14 14:15:00,25.53,25.65,25.53,25.56,126800.0,16.5528,16.6306,16.5528,16.5723,126800.0
2008-03-14 14:20:00,25.56,25.58,25.52,25.56,150900.0,16.5723,16.5853,16.5464,16.5723,150900.0
2008-03-14 14:25:00,25.56,25.57,25.5,25.53,255000.0,16.5723,16.5788,16.5334,16.5528,255000.0
2008-03-14 14:30:00,25.52,25.54,25.46,25.51,170900.0,16.5464,16.5593,16.5075,16.5399,170900.0
2008-03-14 14:35:00,25.51,25.52,25.36,25.38,262100.0,16.5399,16.5464,16.4426,16.4556,262100.0
2008-03-14 14:40:00,25.39,25.62,25.37,25.58,404300.0,16.4621,16.6112,16.4491,16.5853,404300.0
2008-03-14 14:45:00,25.58,25.59,25.39,25.4,277000.0,16.5853,16.5917,16.4621,16.4686,277000.0
2008-03-14 14:50:00,25.39,25.48,25.37,25.48,288400.0,16.4621,16.5204,16.4491,16.5204,288400.0
2008-03-14 14:55:00,25.47,25.51,25.39,25.41,550100.0,16.5139,16.5399,16.4621,16.475,550100.0
2008-03-14 15:00:00,25.42,25.49,25.37,25.49,418900.0,16.4815,16.5269,16.4491,16.5269,418900.0
2008-03-14 15:05:00,25.48,25.57,25.44,25.57,264800.0,16.5204,16.5788,16.4945,16.5788,264800.0
2008-03-14 15:10:00,25.56,25.73,25.53,25.68,338400.0,16.5723,16.6825,16.5528,16.6501,338400.0
2008-03-14 15:15:00,25.68,25.89,25.68,25.76,465800.0,16.6501,16.7863,16.6501,16.702,465800.0
2008-03-14 15:20:00,25.76,25.84,25.69,25.82,287100.0,16.702,16.7538,16.6566,16.7409,287100.0
2008-03-14 15:25:00,25.82,26.05,25.82,25.96,481400.0,16.7409,16.89,16.7409,16.8316,481400.0
2008-03-14 15:30:00,25.96,25.99,25.68,25.75,422400.0,16.8316,16.8511,16.6501,16.6955,422400.0
2008-03-14 15:35:00,25.76,25.88,25.71,25.75,275700.0,16.702,16.7798,16.6695,16.6955,275700.0
2008-03-14 15:40:00,25.75,25.76,25.63,25.63,455800.0,16.6955,16.702,16.6177,16.6177,455800.0
2008-03-14 15:45:00,25.63,25.66,25.55,25.63,474400.0,16.6177,16.6371,16.5658,16.6177,474400.0
2008-03-14 15:50:00,25.63,25.73,25.56,25.71,512400.0,16.6177,16.6825,16.5723,16.6695,512400.0
2008-03-14 15:55:00,25.72,25.85,25.71,25.81,616500.0,16.676,16.7603,16.6695,16.7344,616500.0
2008-03-17 09:30:00,25.11,25.48,25.11,25.27,500400.0,16.2805,16.5204,16.2805,16.3843,500400.0
2008-03-17 09:35:00,25.26,25.42,25.1,25.15,673800.0,16.3778,16.4815,16.274,16.3065,673800.0
2008-03-17 09:40:00,25.15,25.16,24.94,24.95,771400.0,16.3065,16.3129,16.1703,16.1768,771400.0
2008-03-17 09:45:00,24.95,25.08,24.87,25.04,467800.0,16.1768,16.2611,16.1249,16.2351,467800.0
2008-03-17 09:50:00,25.05,25.32,25.05,25.25,518500.0,16.2416,16.4167,16.2416,16.3713,518500.0
2008-03-17 09:55:00,25.25,25.36,25.17,25.36,460600.0,16.3713,16.4426,16.3194,16.4426,460600.0
2008-03-17 10:00:00,25.36,25.53,25.34,25.49,296500.0,16.4426,16.5528,16.4296,16.5269,296500.0
2008-03-17 10:05:00,25.49,25.65,25.47,25.63,247600.0,16.5269,16.6306,16.5139,16.6177,247600.0
2008-03-17 10:10:00,25.64,25.73,25.58,25.66,335200.0,16.6242,16.6825,16.5853,16.6371,335200.0
2008-03-17 10:15:00,25.65,25.67,25.56,25.64,177100.0,16.6306,16.6436,16.5723,16.6242,177100.0
2008-03-17 10:20:00,25.64,25.82,25.62,25.71,351000.0,16.6242,16.7409,16.6112,16.6695,351000.0
2008-03-17 10:25:00,25.71,25.82,25.68,25.79,512300.0,16.6695,16.7409,16.6501,16.7214,512300.0
2008-03-17 10:30:00,25.79,25.92,25.56,25.57,416500.0,16.7214,16.8057,16.5723,16.5788,416500.0
2008-03-17 10:35:00,25.58,25.6,25.51,25.6,264600.0,16.5853,16.5982,16.5399,16.5982,264600.0
2008-03-17 10:40:00,25.6,25.8,25.58,25.66,259200.0,16.5982,16.7279,16.5853,16.6371,259200.0
2008-03-17 10:45:00,25.66,25.66,25.49,25.56,263500.0,16.6371,16.6371,16.5269,16.5723,263500.0
2008-03-17 10:50:00,25.55,25.7,25.47,25.57,184500.0,16.5658,16.6631,16.5139,16.5788,184500.0
2008-03-17 10:55:00,25.57,25.63,25.37,25.41,212200.0,16.5788,16.6177,16.4491,16.475,212200.0
2008-03-17 11:00:00,25.41,25.49,25.32,25.33,177300.0,16.475,16.5269,16.4167,16.4232,177300.0
2008-03-17 11:05:00,25.31,25.55,25.27,25.51,198000.0,16.4102,16.5658,16.3843,16.5399,198000.0
2008-03-17 11:10:00,25.51,25.52,25.42,25.45,143800.0,16.5399,16.5464,16.4815,16.501,143800.0
2008-03-17 11:15:00,25.44,25.46,25.34,25.45,142700.0,16.4945,16.5075,16.4296,16.501,142700.0
2008-03-17 11:20:00,25.45,25.53,25.4,25.45,160900.0,16.501,16.5528,16.4686,16.501,160900.0
2008-03-17 11:25:00,25.44,25.49,25.39,25.47,152100.0,16.4945,16.5269,16.4621,16.5139,152100.0
2008-03-17 11:30:00,25.47,25.53,25.46,25.52,206900.0,16.5139,16.5528,16.5075,16.5464,206900.0
2008-03-17 11:35:00,25.52,25.61,25.51,25.53,254900.0,16.5464,16.6047,16.5399,16.5528,254900.0
2008-03-17 11:40:00,25.53,25.58,25.45,25.51,237600.0,16.5528,16.5853,16.501,16.5399,237600.0
2008-03-17 11:45:00,25.51,25.57,25.49,25.55,116800.0,16.5399,16.5788,16.5269,16.5658,116800.0
2008-03-17 11:50:00,25.54,25.55,25.38,25.39,99300.0,16.5593,16.5658,16.4556,16.4621,99300.0
2008-03-17 11:55:00,25.38,25.39,25.35,25.36,139700.0,16.4556,16.4621,16.4361,16.4426,139700.0
2008-03-17 12:00:00,25.36,25.41,25.3,25.41,232100.0,16.4426,16.475,16.4037,16.475,232100.0
2008-03-17 12:05:00,25.41,25.46,25.35,25.41,201400.0,16.475,16.5075,16.4361,16.475,201400.0
2008-03-17 12:10:00,25.4,25.41,25.31,25.37,88400.0,16.4686,16.475,16.4102,16.4491,88400.0
2008-03-17 12:15:00,25.37,25.41,25.34,25.4,84900.0,16.4491,16.475,16.4296,16.4686,84900.0
2008-03-17 12:20:00,25.39,25.39,25.21,25.23,154300.0,16.4621,16.4621,16.3454,16.3583,154300.0
2008-03-17 12:25:00,25.23,25.3,25.21,25.28,94100.0,16.3583,16.4037,16.3454,16.3907,94100.0
2008-03-17 12:30:00,25.29,25.46,25.25,25.39,126400.0,16.3972,16.5075,16.3713,16.4621,126400.0
2008-03-17 12:35:00,25.39,25.59,25.36,25.43,117200.0,16.4621,16.5917,16.4426,16.488,117200.0
2008-03-17 12:40:00,25.43,25.47,25.35,25.42,105000.0,16.488,16.5139,16.4361,16.4815,105000.0
2008-03-17 12:45:00,25.42,25.49,25.38,25.44,82900.0,16.4815,16.5269,16.4556,16.4945,82900.0
2008-03-17 12:50:00,25.45,25.52,25.45,25.47,103900.0,16.501,16.5464,16.501,16.5139,103900.0
2008-03-17 12:55:00,25.47,25.52,25.4,25.41,189600.0,16.5139,16.5464,16.4686,16.475,189600.0
2008-03-17 13:00:00,25.41,25.44,25.36,25.37,87000.0,16.475,16.4945,16.4426,16.4491,87000.0
2008-03-17 13:05:00,25.37,25.43,25.3,25.4,145000.0,16.4491,16.488,16.4037,16.4686,145000.0
2008-03-17 13:10:00,25.4,25.41,25.32,25.32,105300.0,16.4686,16.475,16.4167,16.4167,105300.0
2008-03-17 13:15:00,25.33,25.4,25.27,25.3,128000.0,16.4232,16.4686,16.3843,16.4037,128000.0
2008-03-17 13:20:00,25.29,25.37,25.22,25.36,275700.0,16.3972,16.4491,16.3518,16.4426,275700.0
2008-03-17 13:25:00,25.36,25.38,25.27,25.34,129100.0,16.4426,16.4556,16.3843,16.4296,129100.0
2008-03-17 13:30:00,25.33,25.4,25.28,25.39,120000.0,16.4232,16.4686,16.3907,16.4621,120000.0
2008-03-17 13:35:00,25.39,25.41,25.28,25.38,144200.0,16.4621,16.475,16.3907,16.4556,144200.0
2008-03-17 13:40:00,25.38,25.51,25.37,25.5,237700.0,16.4556,16.5399,16.4491,16.5334,237700.0
2008-03-17 13:45:00,25.5,25.6,25.41,25.45,241400.0,16.5334,16.5982,16.475,16.501,241400.0
2008-03-17 13:50:00,25.45,25.54,25.43,25.51,150300.0,16.501,16.5593,16.488,16.5399,150300.0
2008-03-17 13:55:00,25.51,25.62,25.48,25.62,155800.0,16.5399,16.6112,16.5204,16.6112,155800.0
2008-03-17 14:00:00,25.62,25.72,25.54,25.72,231200.0,16.6112,16.676,16.5593,16.676,231200.0
2008-03-17 14:05:00,25.71,25.73,25.63,25.64,216400.0,16.6695,16.6825,16.6177,16.6242,216400.0
2008-03-17 14:10:00,25.64,25.64,25.5,25.5,205700.0,16.6242,16.6242,16.5334,16.5334,205700.0
2008-03-17 14:15:00,25.5,25.52,25.44,25.44,226400.0,16.5334,16.5464,16.4945,16.4945,226400.0
2008-03-17 14:20:00,25.44,25.5,25.43,25.43,198200.0,16.4945,16.5334,16.488,16.488,198200.0
2008-03-17 14:25:00,25.44,25.44,25.33,25.33,178300.0,16.4945,16.4945,16.4232,16.4232,178300.0
2008-03-17 14:30:00,25.33,25.34,25.25,25.31,303200.0,16.4232,16.4296,16.3713,16.4102,303200.0
2008-03-17 14:35:00,25.32,25.5,25.3,25.48,290600.0,16.4167,16.5334,16.4037,16.5204,290600.0
2008-03-17 14:40:00,25.47,25.6,25.46,25.53,180200.0,16.5139,16.5982,16.5075,16.5528,180200.0
2008-03-17 14:45:00,25.54,25.63,25.5,25.51,218700.0,16.5593,16.6177,16.5334,16.5399,218700.0
2008-03-17 14:50:00,25.51,25.61,25.5,25.52,233800.0,16.5399,16.6047,16.5334,16.5464,233800.0
2008-03-17 14:55:00,25.52,25.62,25.5,25.51,283500.0,16.5464,16.6112,16.5334,16.5399,283500.0
2008-03-17 15:00:00,25.51,25.65,25.5,25.61,252000.0,16.5399,16.6306,16.5334,16.6047,252000.0
2008-03-17 15:05:00,25.6,25.77,25.6,25.71,565200.0,16.5982,16.7084,16.5982,16.6695,565200.0
2008-03-17 15:10:00,25.71,25.72,25.61,25.72,359400.0,16.6695,16.676,16.6047,16.676,359400.0
2008-03-17 15:15:00,25.73,25.75,25.69,25.71,424500.0,16.6825,16.6955,16.6566,16.6695,424500.0
2008-03-17 15:20:00,25.7,25.91,25.69,25.89,404700.0,16.6631,16.7992,16.6566,16.7863,404700.0
2008-03-17 15:25:00,25.89,25.96,25.74,25.76,343700.0,16.7863,16.8316,16.689,16.702,343700.0
2008-03-17 15:30:00,25.75,25.95,25.74,25.95,248800.0,16.6955,16.8252,16.689,16.8252,248800.0
2008-03-17 15:35:00,25.94,26.02,25.83,25.89,536800.0,16.8187,16.8705,16.7473,16.7863,536800.0
2008-03-17 15:40:00,25.89,25.97,25.87,25.91,439400.0,16.7863,16.8381,16.7733,16.7992,439400.0
2008-03-17 15:45:00,25.91,25.91,25.79,25.9,545800.0,16.7992,16.7992,16.7214,16.7927,545800.0
2008-03-17 15:50:00,25.89,25.9,25.82,25.87,487400.0,16.7863,16.7927,16.7409,16.7733,487400.0
2008-03-17 15:55:00,25.87,25.87,25.67,25.68,678800.0,16.7733,16.7733,16.6436,16.6501,678800.0
2008-03-18 09:30:00,26.19,26.4,26.1,26.31,415800.0,16.9808,17.1169,16.9224,17.0586,415800.0
2008-03-18 09:35:00,26.29,26.5,26.28,26.35,402600.0,17.0456,17.1818,17.0391,17.0845,402600.0
2008-03-18 09:40:00,26.35,26.38,26.14,26.21,264500.0,17.0845,17.104,16.9483,16.9937,264500.0
2008-03-18 09:45:00,26.21,26.32,26.16,26.32,255100.0,16.9937,17.065,16.9613,17.065,255100.0
2008-03-18 09:50:00,26.31,26.31,26.22,26.28,171000.0,17.0586,17.0586,17.0002,17.0391,171000.0
2008-03-18 09:55:00,26.29,26.44,26.29,26.37,227000.0,17.0456,17.1429,17.0456,17.0975,227000.0
2008-03-18 10:00:00,26.37,26.49,26.37,26.48,114700.0,17.0975,17.1753,17.0975,17.1688,114700.0
2008-03-18 10:05:00,26.47,26.5,26.43,26.47,154500.0,17.1623,17.1818,17.1364,17.1623,154500.0
2008-03-18 10:10:00,26.48,26.48,26.36,26.45,155100.0,17.1688,17.1688,17.091,17.1493,155100.0
2008-03-18 10:15:00,26.45,26.46,26.39,26.43,120600.0,17.1493,17.1558,17.1104,17.1364,120600.0
2008-03-18 10:20:00,26.43,26.44,26.34,26.39,162000.0,17.1364,17.1429,17.078,17.1104,162000.0
2008-03-18 10:25:00,26.39,26.47,26.39,26.4,247800.0,17.1104,17.1623,17.1104,17.1169,247800.0
2008-03-18 10:30:00,26.39,26.43,26.27,26.29,259400.0,17.1104,17.1364,17.0326,17.0456,259400.0
2008-03-18 10:35:00,26.29,26.35,26.28,26.32,184900.0,17.0456,17.0845,17.0391,17.065,184900.0
2008-03-18 10:40:00,26.32,26.39,26.32,26.39,169300.0,17.065,17.1104,17.065,17.1104,169300.0
2008-03-18 10:45:00,26.4,26.46,26.37,26.44,242100.0,17.1169,17.1558,17.0975,17.1429,242100.0
2008-03-18 10:50:00,26.45,26.6,26.45,26.58,201800.0,17.1493,17.2466,17.1493,17.2336,201800.0
2008-03-18 10:55:00,26.58,26.6,26.54,26.56,126800.0,17.2336,17.2466,17.2077,17.2207,126800.0
2008-03-18 11:00:00,26.57,26.64,26.53,26.62,180400.0,17.2271,17.2725,17.2012,17.2596,180400.0
2008-03-18 11:05:00,26.61,26.67,26.59,26.61,166700.0,17.2531,17.292,17.2401,17.2531,166700.0
2008-03-18 11:10:00,26.61,26.62,26.53,26.55,152400.0,17.2531,17.2596,17.2012,17.2142,152400.0
2008-03-18 11:15:00,26.55,26.61,26.51,26.6,120100.0,17.2142,17.2531,17.1882,17.2466,120100.0
2008-03-18 11:20:00,26.6,26.65,26.6,26.65,82100.0,17.2466,17.279,17.2466,17.279,82100.0
2008-03-18 11:25:00,26.65,26.69,26.64,26.67,118700.0,17.279,17.3049,17.2725,17.292,118700.0
2008-03-18 11:30:00,26.66,26.73,26.66,26.72,128900.0,17.2855,17.3309,17.2855,17.3244,128900.0
2008-03-18 11:35:00,26.72,26.75,26.7,26.7,160600.0,17.3244,17.3438,17.3114,17.3114,160600.0
2008-03-18 11:40:00,26.71,26.75,26.71,26.75,134700.0,17.3179,17.3438,17.3179,17.3438,134700.0
2008-03-18 11:45:00,26.74,26.76,26.71,26.71,131700.0,17.3374,17.3503,17.3179,17.3179,131700.0
2008-03-18 11:50:00,26.71,26.72,26.69,26.7,198600.0,17.3179,17.3244,17.3049,17.3114,198600.0
2008-03-18 11:55:00,26.69,26.7,26.58,26.59,170000.0,17.3049,17.3114,17.2336,17.2401,170000.0
2008-03-18 12:00:00,26.59,26.65,26.58,26.6,139100.0,17.2401,17.279,17.2336,17.2466,139100.0
2008-03-18 12:05:00,26.6,26.65,26.6,26.64,93600.0,17.2466,17.279,17.2466,17.2725,93600.0
2008-03-18 12:10:00,26.63,26.65,26.6,26.61,136000.0,17.266,17.279,17.2466,17.2531,136000.0
2008-03-18 12:15:00,26.6,26.65,26.57,26.62,198000.0,17.2466,17.279,17.2271,17.2596,198000.0
2008-03-18 12:20:00,26.62,26.67,26.62,26.63,66500.0,17.2596,17.292,17.2596,17.266,66500.0
2008-03-18 12:25:00,26.62,26.66,26.6,26.66,82100.0,17.2596,17.2855,17.2466,17.2855,82100.0
2008-03-18 12:30:00,26.65,26.7,26.64,26.7,142400.0,17.279,17.3114,17.2725,17.3114,142400.0
2008-03-18 12:35:00,26.7,26.8,26.67,26.79,185700.0,17.3114,17.3763,17.292,17.3698,185700.0
2008-03-18 12:40:00,26.79,26.79,26.73,26.74,108800.0,17.3698,17.3698,17.3309,17.3374,108800.0
2008-03-18 12:45:00,26.74,26.77,26.73,26.76,128800.0,17.3374,17.3568,17.3309,17.3503,128800.0
2008-03-18 12:50:00,26.75,26.88,26.74,26.85,255400.0,17.3438,17.4281,17.3374,17.4087,255400.0
2008-03-18 12:55:00,26.85,26.95,26.84,26.94,376100.0,17.4087,17.4735,17.4022,17.467,376100.0
2008-03-18 13:00:00,26.94,27.02,26.93,27.01,550200.0,17.467,17.5189,17.4606,17.5124,550200.0
2008-03-18 13:05:00,27.0,27.02,26.9,26.94,263100.0,17.5059,17.5189,17.4411,17.467,263100.0
2008-03-18 13:10:00,26.94,27.02,26.93,26.95,239800.0,17.467,17.5189,17.4606,17.4735,239800.0
2008-03-18 13:15:00,26.96,27.05,26.95,27.01,171900.0,17.48,17.5384,17.4735,17.5124,171900.0
2008-03-18 13:20:00,27.01,27.04,26.99,27.02,154600.0,17.5124,17.5319,17.4995,17.5189,154600.0
2008-03-18 13:25:00,27.01,27.02,26.91,26.93,131900.0,17.5124,17.5189,17.4476,17.4606,131900.0
2008-03-18 13:30:00,26.93,26.99,26.91,26.91,100100.0,17.4606,17.4995,17.4476,17.4476,100100.0
2008-03-18 13:35:00,26.92,26.93,26.83,26.87,110800.0,17.4541,17.4606,17.3957,17.4217,110800.0
2008-03-18 13:40:00,26.87,26.93,26.85,26.92,103300.0,17.4217,17.4606,17.4087,17.4541,103300.0
2008-03-18 13:45:00,26.93,26.99,26.91,26.98,123300.0,17.4606,17.4995,17.4476,17.493,123300.0
2008-03-18 13:50:00,26.95,26.98,26.93,26.95,140700.0,17.4735,17.493,17.4606,17.4735,140700.0
2008-03-18 13:55:00,26.96,26.98,26.92,26.94,112500.0,17.48,17.493,17.4541,17.467,112500.0
2008-03-18 14:00:00,26.94,26.96,26.82,26.85,176200.0,17.467,17.48,17.3892,17.4087,176200.0
2008-03-18 14:05:00,26.84,26.86,26.73,26.82,322500.0,17.4022,17.4152,17.3309,17.3892,322500.0
2008-03-18 14:10:00,26.83,26.9,26.62,26.64,295200.0,17.3957,17.4411,17.2596,17.2725,295200.0
2008-03-18 14:15:00,26.61,26.86,26.51,26.83,523900.0,17.2531,17.4152,17.1882,17.3957,523900.0
2008-03-18 14:20:00,26.83,26.95,26.62,26.75,503400.0,17.3957,17.4735,17.2596,17.3438,503400.0
2008-03-18 14:25:00,26.77,26.78,26.5,26.61,453700.0,17.3568,17.3633,17.1818,17.2531,453700.0
2008-03-18 14:30:00,26.61,26.63,26.42,26.46,685300.0,17.2531,17.266,17.1299,17.1558,685300.0
2008-03-18 14:35:00,26.47,26.61,26.4,26.58,534500.0,17.1623,17.2531,17.1169,17.2336,534500.0
2008-03-18 14:40:00,26.57,26.66,26.51,26.57,378200.0,17.2271,17.2855,17.1882,17.2271,378200.0
2008-03-18 14:45:00,26.56,26.85,26.54,26.77,354200.0,17.2207,17.4087,17.2077,17.3568,354200.0
2008-03-18 14:50:00,26.77,26.99,26.76,26.98,376800.0,17.3568,17.4995,17.3503,17.493,376800.0
2008-03-18 14:55:00,26.99,27.1,26.95,27.08,417500.0,17.4995,17.5708,17.4735,17.5578,417500.0
2008-03-18 15:00:00,27.08,27.08,26.86,26.98,348100.0,17.5578,17.5578,17.4152,17.493,348100.0
2008-03-18 15:05:00,26.98,27.03,26.88,27.02,322800.0,17.493,17.5254,17.4281,17.5189,322800.0
2008-03-18 15:10:00,27.0,27.05,26.87,26.96,263700.0,17.5059,17.5384,17.4217,17.48,263700.0
2008-03-18 15:15:00,26.96,27.0,26.9,26.91,295500.0,17.48,17.5059,17.4411,17.4476,295500.0
2008-03-18 15:20:00,26.91,27.04,26.9,27.0,393300.0,17.4476,17.5319,17.4411,17.5059,393300.0
2008-03-18 15:25:00,27.0,27.03,26.88,26.94,325900.0,17.5059,17.5254,17.4281,17.467,325900.0
2008-03-18 15:30:00,26.94,27.08,26.89,27.01,379500.0,17.467,17.5578,17.4346,17.5124,379500.0
2008-03-18 15:35:00,27.01,27.05,26.98,27.02,297600.0,17.5124,17.5384,17.493,17.5189,297600.0
2008-03-18 15:40:00,27.02,27.15,27.0,27.1,559700.0,17.5189,17.6032,17.5059,17.5708,559700.0
2008-03-18 15:45:00,27.1,27.15,26.99,26.99,428900.0,17.5708,17.6032,17.4995,17.4995,428900.0
2008-03-18 15:50:00,26.99,27.2,26.99,27.17,840200.0,17.4995,17.6356,17.4995,17.6162,840200.0
2008-03-18 15:55:00,27.18,27.24,27.14,27.19,732200.0,17.6226,17.6615,17.5967,17.6291,732200.0
2008-03-19 09:30:00,27.14,27.47,26.95,27.46,766500.0,17.5967,17.8107,17.4735,17.8042,766500.0
2008-03-19 09:35:00,27.46,27.74,27.43,27.73,615700.0,17.8042,17.9857,17.7847,17.9792,615700.0
2008-03-19 09:40:00,27.73,27.75,27.62,27.7,392400.0,17.9792,17.9922,17.9079,17.9598,392400.0
2008-03-19 09:45:00,27.7,27.94,27.64,27.93,492800.0,17.9598,18.1154,17.9209,18.1089,492800.0
2008-03-19 09:50:00,27.93,28.02,27.89,27.91,564800.0,18.1089,18.1673,18.083,18.096,564800.0
2008-03-19 09:55:00,27.91,27.95,27.81,27.82,352400.0,18.096,18.1219,18.0311,18.0376,352400.0
2008-03-19 10:00:00,27.82,27.93,27.77,27.8,446900.0,18.0376,18.1089,18.0052,18.0246,446900.0
2008-03-19 10:05:00,27.8,27.8,27.52,27.54,535600.0,18.0246,18.0246,17.8431,17.8561,535600.0
2008-03-19 10:10:00,27.54,27.56,27.31,27.31,440400.0,17.8561,17.869,17.7069,17.7069,440400.0
2008-03-19 10:15:00,27.31,27.34,27.26,27.32,322200.0,17.7069,17.7264,17.6745,17.7134,322200.0
2008-03-19 10:20:00,27.32,27.44,27.31,27.36,264600.0,17.7134,17.7912,17.7069,17.7394,264600.0
2008-03-19 10:25:00,27.36,27.36,27.2,27.26,313500.0,17.7394,17.7394,17.6356,17.6745,313500.0
2008-03-19 10:30:00,27.26,27.27,27.2,27.2,334700.0,17.6745,17.681,17.6356,17.6356,334700.0
2008-03-19 10:35:00,27.2,27.42,27.2,27.38,382700.0,17.6356,17.7783,17.6356,17.7523,382700.0
2008-03-19 10:40:00,27.39,27.54,27.34,27.48,329700.0,17.7588,17.8561,17.7264,17.8172,329700.0
2008-03-19 10:45:00,27.48,27.55,27.42,27.5,267600.0,17.8172,17.8625,17.7783,17.8301,267600.0
2008-03-19 10:50:00,27.49,27.5,27.38,27.38,314500.0,17.8236,17.8301,17.7523,17.7523,314500.0
2008-03-19 10:55:00,27.38,27.42,27.34,27.37,321500.0,17.7523,17.7783,17.7264,17.7458,321500.0
2008-03-19 11:00:00,27.37,27.55,27.33,27.52,208800.0,17.7458,17.8625,17.7199,17.8431,208800.0
2008-03-19 11:05:00,27.52,27.62,27.5,27.62,248800.0,17.8431,17.9079,17.8301,17.9079,248800.0
2008-03-19 11:10:00,27.62,27.66,27.56,27.63,312900.0,17.9079,17.9339,17.869,17.9144,312900.0
2008-03-19 11:15:00,27.64,27.65,27.58,27.59,188000.0,17.9209,17.9274,17.882,17.8885,188000.0
2008-03-19 11:20:00,27.59,27.64,27.56,27.6,247900.0,17.8885,17.9209,17.869,17.895,247900.0
2008-03-19 11:25:00,27.6,27.61,27.53,27.54,169800.0,17.895,17.9014,17.8496,17.8561,169800.0
2008-03-19 11:30:00,27.54,27.57,27.46,27.53,124800.0,17.8561,17.8755,17.8042,17.8496,124800.0
2008-03-19 11:35:00,27.53,27.58,27.51,27.53,134700.0,17.8496,17.882,17.8366,17.8496,134700.0
2008-03-19 11:40:00,27.53,27.55,27.5,27.51,126600.0,17.8496,17.8625,17.8301,17.8366,126600.0
2008-03-19 11:45:00,27.5,27.53,27.39,27.42,194500.0,17.8301,17.8496,17.7588,17.7783,194500.0
2008-03-19 11:50:00,27.42,27.56,27.4,27.49,193800.0,17.7783,17.869,17.7653,17.8236,193800.0
2008-03-19 11:55:00,27.5,27.53,27.38,27.38,118400.0,17.8301,17.8496,17.7523,17.7523,118400.0
2008-03-19 12:00:00,27.38,27.4,27.26,27.34,187700.0,17.7523,17.7653,17.6745,17.7264,187700.0
2008-03-19 12:05:00,27.33,27.49,27.33,27.49,102900.0,17.7199,17.8236,17.7199,17.8236,102900.0
2008-03-19 12:10:00,27.49,27.52,27.4,27.42,121300.0,17.8236,17.8431,17.7653,17.7783,121300.0
2008-03-19 12:15:00,27.41,27.48,27.37,27.45,160000.0,17.7718,17.8172,17.7458,17.7977,160000.0
2008-03-19 12:20:00,27.45,27.49,27.35,27.36,94200.0,17.7977,17.8236,17.7329,17.7394,94200.0
2008-03-19 12:25:00,27.36,27.42,27.3,27.35,138000.0,17.7394,17.7783,17.7005,17.7329,138000.0
2008-03-19 12:30:00,27.35,27.41,27.35,27.36,86600.0,17.7329,17.7718,17.7329,17.7394,86600.0
2008-03-19 12:35:00,27.36,27.41,27.3,27.31,143500.0,17.7394,17.7718,17.7005,17.7069,143500.0
2008-03-19 12:40:00,27.31,27.33,27.24,27.31,201900.0,17.7069,17.7199,17.6615,17.7069,201900.0
2008-03-19 12:45:00,27.32,27.41,27.28,27.41,145100.0,17.7134,17.7718,17.6875,17.7718,145100.0
2008-03-19 12:50:00,27.4,27.5,27.39,27.42,141600.0,17.7653,17.8301,17.7588,17.7783,141600.0
2008-03-19 12:55:00,27.43,27.47,27.33,27.34,89700.0,17.7847,17.8107,17.7199,17.7264,89700.0
2008-03-19 13:00:00,27.34,27.4,27.24,27.29,167700.0,17.7264,17.7653,17.6615,17.694,167700.0
2008-03-19 13:05:00,27.29,27.4,27.26,27.29,190500.0,17.694,17.7653,17.6745,17.694,190500.0
2008-03-19 13:10:00,27.29,27.35,27.22,27.29,158000.0,17.694,17.7329,17.6486,17.694,158000.0
2008-03-19 13:15:00,27.29,27.39,27.24,27.39,194000.0,17.694,17.7588,17.6615,17.7588,194000.0
2008-03-19 13:20:00,27.39,27.45,27.32,27.34,151200.0,17.7588,17.7977,17.7134,17.7264,151200.0
2008-03-19 13:25:00,27.33,27.35,27.21,27.26,205100.0,17.7199,17.7329,17.6421,17.6745,205100.0
2008-03-19 13:30:00,27.25,27.28,27.12,27.17,198400.0,17.668,17.6875,17.5837,17.6162,198400.0
2008-03-19 13:35:00,27.17,27.23,27.13,27.21,110800.0,17.6162,17.6551,17.5902,17.6421,110800.0
2008-03-19 13:40:00,27.22,27.28,27.15,27.2,197200.0,17.6486,17.6875,17.6032,17.6356,197200.0
2008-03-19 13:45:00,27.21,27.27,27.18,27.18,109400.0,17.6421,17.681,17.6226,17.6226,109400.0
2008-03-19 13:50:00,27.17,27.19,27.01,27.16,265800.0,17.6162,17.6291,17.5124,17.6097,265800.0
2008-03-19 13:55:00,27.16,27.19,27.09,27.16,171400.0,17.6097,17.6291,17.5643,17.6097,171400.0
2008-03-19 14:00:00,27.16,27.24,27.06,27.08,204300.0,17.6097,17.6615,17.5448,17.5578,204300.0
2008-03-19 14:05:00,27.08,27.15,27.01,27.11,178700.0,17.5578,17.6032,17.5124,17.5773,178700.0
2008-03-19 14:10:00,27.12,27.22,27.06,27.14,344600.0,17.5837,17.6486,17.5448,17.5967,344600.0
2008-03-19 14:15:00,27.13,27.17,26.95,27.04,301100.0,17.5902,17.6162,17.4735,17.5319,301100.0
2008-03-19 14:20:00,27.05,27.17,27.02,27.15,235600.0,17.5384,17.6162,17.5189,17.6032,235600.0
2008-03-19 14:25:00,27.14,27.17,27.07,27.13,249600.0,17.5967,17.6162,17.5513,17.5902,249600.0
2008-03-19 14:30:00,27.13,27.15,27.02,27.02,244900.0,17.5902,17.6032,17.5189,17.5189,244900.0
2008-03-19 14:35:00,27.02,27.03,26.83,26.9,357700.0,17.5189,17.5254,17.3957,17.4411,357700.0
2008-03-19 14:40:00,26.9,26.97,26.85,26.96,201800.0,17.4411,17.4865,17.4087,17.48,201800.0
2008-03-19 14:45:00,26.96,27.05,26.96,26.97,258200.0,17.48,17.5384,17.48,17.4865,258200.0
2008-03-19 14:50:00,26.98,27.11,26.97,27.11,213400.0,17.493,17.5773,17.4865,17.5773,213400.0
2008-03-19 14:55:00,27.11,27.21,27.1,27.17,268600.0,17.5773,17.6421,17.5708,17.6162,268600.0
2008-03-19 15:00:00,27.17,27.19,27.03,27.17,297600.0,17.6162,17.6291,17.5254,17.6162,297600.0
2008-03-19 15:05:00,27.18,27.31,27.16,27.25,200900.0,17.6226,17.7069,17.6097,17.668,200900.0
2008-03-19 15:10:00,27.25,27.29,27.09,27.1,376800.0,17.668,17.694,17.5643,17.5708,376800.0
2008-03-19 15:15:00,27.09,27.11,27.02,27.04,247600.0,17.5643,17.5773,17.5189,17.5319,247600.0
2008-03-19 15:20:00,27.04,27.12,26.92,26.92,423100.0,17.5319,17.5837,17.4541,17.4541,423100.0
2008-03-19 15:25:00,26.92,26.98,26.87,26.92,395200.0,17.4541,17.493,17.4217,17.4541,395200.0
2008-03-19 15:30:00,26.93,27.04,26.89,26.9,345400.0,17.4606,17.5319,17.4346,17.4411,345400.0
2008-03-19 15:35:00,26.9,26.95,26.82,26.83,263500.0,17.4411,17.4735,17.3892,17.3957,263500.0
2008-03-19 15:40:00,26.83,26.94,26.82,26.92,548800.0,17.3957,17.467,17.3892,17.4541,548800.0
2008-03-19 15:45:00,26.92,26.98,26.84,26.95,378900.0,17.4541,17.493,17.4022,17.4735,378900.0
2008-03-19 15:50:00,26.95,26.99,26.83,26.83,516500.0,17.4735,17.4995,17.3957,17.3957,516500.0
2008-03-19 15:55:00,26.83,26.93,26.81,26.82,524000.0,17.3957,17.4606,17.3827,17.3892,524000.0
2008-03-20 09:30:00,26.97,27.25,26.96,27.2,2838100.0,17.4865,17.668,17.48,17.6356,2838100.0
2008-03-20 09:35:00,27.21,27.29,27.04,27.05,226200.0,17.6421,17.694,17.5319,17.5384,226200.0
2008-03-20 09:40:00,27.07,27.13,27.0,27.1,213100.0,17.5513,17.5902,17.5059,17.5708,213100.0
2008-03-20 09:45:00,27.11,27.25,27.04,27.14,247000.0,17.5773,17.668,17.5319,17.5967,247000.0
2008-03-20 09:50:00,27.13,27.25,27.04,27.23,261400.0,17.5902,17.668,17.5319,17.6551,261400.0
2008-03-20 09:55:00,27.23,27.31,27.19,27.25,263200.0,17.6551,17.7069,17.6291,17.668,263200.0
2008-03-20 10:00:00,27.24,27.42,27.24,27.38,402500.0,17.6615,17.7783,17.6615,17.7523,402500.0
2008-03-20 10:05:00,27.39,27.4,27.18,27.23,240700.0,17.7588,17.7653,17.6226,17.6551,240700.0
2008-03-20 10:10:00,27.23,27.35,27.21,27.29,190500.0,17.6551,17.7329,17.6421,17.694,190500.0
2008-03-20 10:15:00,27.28,27.49,27.28,27.47,221400.0,17.6875,17.8236,17.6875,17.8107,221400.0
2008-03-20 10:20:00,27.48,27.58,27.48,27.51,322600.0,17.8172,17.882,17.8172,17.8366,322600.0
2008-03-20 10:25:00,27.51,27.55,27.44,27.51,177700.0,17.8366,17.8625,17.7912,17.8366,177700.0
2008-03-20 10:30:00,27.49,27.59,27.47,27.51,176800.0,17.8236,17.8885,17.8107,17.8366,176800.0
2008-03-20 10:35:00,27.51,27.51,27.41,27.45,124900.0,17.8366,17.8366,17.7718,17.7977,124900.0
2008-03-20 10:40:00,27.45,27.55,27.37,27.54,300700.0,17.7977,17.8625,17.7458,17.8561,300700.0
2008-03-20 10:45:00,27.54,27.57,27.49,27.51,140500.0,17.8561,17.8755,17.8236,17.8366,140500.0
2008-03-20 10:50:00,27.51,27.56,27.49,27.54,197400.0,17.8366,17.869,17.8236,17.8561,197400.0
2008-03-20 10:55:00,27.54,27.65,27.51,27.65,198000.0,17.8561,17.9274,17.8366,17.9274,198000.0
2008-03-20 11:00:00,27.65,27.68,27.57,27.63,250300.0,17.9274,17.9468,17.8755,17.9144,250300.0
2008-03-20 11:05:00,27.63,27.71,27.62,27.65,269800.0,17.9144,17.9663,17.9079,17.9274,269800.0
2008-03-20 11:10:00,27.65,27.69,27.54,27.68,150100.0,17.9274,17.9533,17.8561,17.9468,150100.0
2008-03-20 11:15:00,27.68,27.74,27.68,27.74,156600.0,17.9468,17.9857,17.9468,17.9857,156600.0
2008-03-20 11:20:00,27.73,27.77,27.7,27.74,189800.0,17.9792,18.0052,17.9598,17.9857,189800.0
2008-03-20 11:25:00,27.75,27.79,27.73,27.75,212200.0,17.9922,18.0182,17.9792,17.9922,212200.0
2008-03-20 11:30:00,27.74,27.76,27.66,27.66,92000.0,17.9857,17.9987,17.9339,17.9339,92000.0
2008-03-20 11:35:00,27.67,27.67,27.62,27.65,135000.0,17.9403,17.9403,17.9079,17.9274,135000.0
2008-03-20 11:40:00,27.66,27.67,27.61,27.64,83900.0,17.9339,17.9403,17.9014,17.9209,83900.0
2008-03-20 11:45:00,27.63,27.64,27.5,27.52,171100.0,17.9144,17.9209,17.8301,17.8431,171100.0
2008-03-20 11:50:00,27.51,27.6,27.47,27.57,115300.0,17.8366,17.895,17.8107,17.8755,115300.0
2008-03-20 11:55:00,27.57,27.6,27.5,27.57,97800.0,17.8755,17.895,17.8301,17.8755,97800.0
2008-03-20 12:00:00,27.57,27.7,27.56,27.65,130900.0,17.8755,17.9598,17.869,17.9274,130900.0
2008-03-20 12:05:00,27.65,27.8,27.57,27.69,305800.0,17.9274,18.0246,17.8755,17.9533,305800.0
2008-03-20 12:10:00,27.68,27.7,27.6,27.62,189700.0,17.9468,17.9598,17.895,17.9079,189700.0
2008-03-20 12:15:00,27.62,27.78,27.61,27.71,239800.0,17.9079,18.0117,17.9014,17.9663,239800.0
2008-03-20 12:20:00,27.71,27.77,27.63,27.64,117600.0,17.9663,18.0052,17.9144,17.9209,117600.0
2008-03-20 12:25:00,27.63,27.67,27.62,27.67,80300.0,17.9144,17.9403,17.9079,17.9403,80300.0
2008-03-20 12:30:00,27.68,27.73,27.59,27.59,92000.0,17.9468,17.9792,17.8885,17.8885,92000.0
2008-03-20 12:35:00,27.6,27.61,27.51,27.52,84600.0,17.895,17.9014,17.8366,17.8431,84600.0
2008-03-20 12:40:00,27.53,27.63,27.51,27.6,114900.0,17.8496,17.9144,17.8366,17.895,114900.0
2008-03-20 12:45:00,27.6,27.63,27.52,27.6,85900.0,17.895,17.9144,17.8431,17.895,85900.0
2008-03-20 12:50:00,27.61,27.68,27.6,27.65,119200.0,17.9014,17.9468,17.895,17.9274,119200.0
2008-03-20 12:55:00,27.64,27.66,27.51,27.52,88500.0,17.9209,17.9339,17.8366,17.8431,88500.0
2008-03-20 13:00:00,27.51,27.67,27.51,27.62,90700.0,17.8366,17.9403,17.8366,17.9079,90700.0
2008-03-20 13:05:00,27.62,27.68,27.6,27.67,100900.0,17.9079,17.9468,17.895,17.9403,100900.0
2008-03-20 13:10:00,27.67,27.67,27.6,27.62,64900.0,17.9403,17.9403,17.895,17.9079,64900.0
2008-03-20 13:15:00,27.61,27.65,27.57,27.63,55400.0,17.9014,17.9274,17.8755,17.9144,55400.0
2008-03-20 13:20:00,27.63,27.73,27.63,27.72,100400.0,17.9144,17.9792,17.9144,17.9728,100400.0
2008-03-20 13:25:00,27.72,27.8,27.7,27.76,161000.0,17.9728,18.0246,17.9598,17.9987,161000.0
2008-03-20 13:30:00,27.76,27.83,27.72,27.77,179200.0,17.9987,18.0441,17.9728,18.0052,179200.0
2008-03-20 13:35:00,27.78,27.84,27.74,27.83,173900.0,18.0117,18.0506,17.9857,18.0441,173900.0
2008-03-20 13:40:00,27.84,27.86,27.8,27.83,332600.0,18.0506,18.0635,18.0246,18.0441,332600.0
2008-03-20 13:45:00,27.83,27.89,27.8,27.85,193600.0,18.0441,18.083,18.0246,18.0571,193600.0
2008-03-20 13:50:00,27.86,27.88,27.84,27.87,186700.0,18.0635,18.0765,18.0506,18.07,186700.0
2008-03-20 13:55:00,27.88,27.9,27.84,27.86,197300.0,18.0765,18.0895,18.0506,18.0635,197300.0
2008-03-20 14:00:00,27.85,27.89,27.8,27.82,143400.0,18.0571,18.083,18.0246,18.0376,143400.0
2008-03-20 14:05:00,27.81,27.9,27.8,27.83,180000.0,18.0311,18.0895,18.0246,18.0441,180000.0
2008-03-20 14:10:00,27.83,27.86,27.76,27.81,158400.0,18.0441,18.0635,17.9987,18.0311,158400.0
2008-03-20 14:15:00,27.82,27.89,27.76,27.78,164900.0,18.0376,18.083,17.9987,18.0117,164900.0
2008-03-20 14:20:00,27.77,27.87,27.74,27.85,164300.0,18.0052,18.07,17.9857,18.0571,164300.0
2008-03-20 14:25:00,27.84,27.93,27.84,27.91,213500.0,18.0506,18.1089,18.0506,18.096,213500.0
2008-03-20 14:30:00,27.91,27.95,27.89,27.92,140400.0,18.096,18.1219,18.083,18.1024,140400.0
2008-03-20 14:35:00,27.93,27.98,27.91,27.96,255200.0,18.1089,18.1413,18.096,18.1284,255200.0
2008-03-20 14:40:00,27.96,27.97,27.85,27.86,332800.0,18.1284,18.1349,18.0571,18.0635,332800.0
2008-03-20 14:45:00,27.86,27.94,27.86,27.94,91800.0,18.0635,18.1154,18.0635,18.1154,91800.0
2008-03-20 14:50:00,27.94,28.0,27.91,27.98,178500.0,18.1154,18.1543,18.096,18.1413,178500.0
2008-03-20 14:55:00,27.99,27.99,27.93,27.97,188400.0,18.1478,18.1478,18.1089,18.1349,188400.0
2008-03-20 15:00:00,27.96,28.0,27.96,28.0,397300.0,18.1284,18.1543,18.1284,18.1543,397300.0
2008-03-20 15:05:00,28.0,28.02,27.96,28.01,287900.0,18.1543,18.1673,18.1284,18.1608,287900.0
2008-03-20 15:10:00,28.0,28.06,27.98,28.01,365700.0,18.1543,18.1932,18.1413,18.1608,365700.0
2008-03-20 15:15:00,28.02,28.04,27.98,28.04,224400.0,18.1673,18.1802,18.1413,18.1802,224400.0
2008-03-20 15:20:00,28.04,28.17,28.02,28.16,340000.0,18.1802,18.2645,18.1673,18.258,340000.0
2008-03-20 15:25:00,28.16,28.16,28.02,28.03,349500.0,18.258,18.258,18.1673,18.1738,349500.0
2008-03-20 15:30:00,28.03,28.1,28.03,28.05,287100.0,18.1738,18.2191,18.1738,18.1867,287100.0
2008-03-20 15:35:00,28.05,28.05,27.89,27.95,305700.0,18.1867,18.1867,18.083,18.1219,305700.0
2008-03-20 15:40:00,27.95,28.07,27.92,28.03,565200.0,18.1219,18.1997,18.1024,18.1738,565200.0
2008-03-20 15:45:00,28.03,28.14,28.0,28.07,566000.0,18.1738,18.2451,18.1543,18.1997,566000.0
2008-03-20 15:50:00,28.07,28.15,28.05,28.15,893200.0,18.1997,18.2516,18.1867,18.2516,893200.0
2008-03-20 15:55:00,28.16,28.16,26.84,28.04,1244400.0,18.258,18.258,17.4022,18.1802,1244400.0
2008-03-24 09:30:00,28.13,28.67,28.13,28.59,485300.0,18.2386,18.5887,18.2386,18.5368,485300.0
2008-03-24 09:35:00,28.59,28.99,28.58,28.98,417500.0,18.5368,18.7962,18.5304,18.7897,417500.0
2008-03-24 09:40:00,28.97,29.25,28.9,29.08,627600.0,18.7832,18.9648,18.7378,18.8545,627600.0
2008-03-24 09:45:00,29.08,29.19,28.98,29.13,543500.0,18.8545,18.9259,18.7897,18.887,543500.0
2008-03-24 09:50:00,29.13,29.23,29.01,29.14,318400.0,18.887,18.9518,18.8092,18.8934,318400.0
2008-03-24 09:55:00,29.13,29.25,29.09,29.21,216000.0,18.887,18.9648,18.861,18.9388,216000.0
2008-03-24 10:00:00,29.21,29.74,29.19,29.68,899900.0,18.9388,19.2825,18.9259,19.2436,899900.0
2008-03-24 10:05:00,29.68,30.0,29.67,29.86,905100.0,19.2436,19.451,19.2371,19.3603,905100.0
2008-03-24 10:10:00,29.85,29.92,29.64,29.88,753000.0,19.3538,19.3992,19.2176,19.3732,753000.0
2008-03-24 10:15:00,29.88,29.88,29.43,29.49,560800.0,19.3732,19.3732,19.0815,19.1204,560800.0
2008-03-24 10:20:00,29.5,29.51,29.4,29.42,440500.0,19.1269,19.1333,19.062,19.075,440500.0
2008-03-24 10:25:00,29.42,29.5,29.41,29.45,286000.0,19.075,19.1269,19.0685,19.0944,286000.0
2008-03-24 10:30:00,29.45,29.58,29.42,29.55,391000.0,19.0944,19.1787,19.075,19.1593,391000.0
2008-03-24 10:35:00,29.55,29.75,29.55,29.72,312700.0,19.1593,19.289,19.1593,19.2695,312700.0
2008-03-24 10:40:00,29.73,29.77,29.66,29.73,569700.0,19.276,19.3019,19.2306,19.276,569700.0
2008-03-24 10:45:00,29.72,29.74,29.61,29.67,237300.0,19.2695,19.2825,19.1982,19.2371,237300.0
2008-03-24 10:50:00,29.67,29.67,29.51,29.52,154000.0,19.2371,19.2371,19.1333,19.1398,154000.0
2008-03-24 10:55:00,29.53,29.55,29.47,29.49,158900.0,19.1463,19.1593,19.1074,19.1204,158900.0
2008-03-24 11:00:00,29.49,29.52,29.47,29.49,172700.0,19.1204,19.1398,19.1074,19.1204,172700.0
2008-03-24 11:05:00,29.49,29.51,29.45,29.5,264600.0,19.1204,19.1333,19.0944,19.1269,264600.0
2008-03-24 11:10:00,29.49,29.53,29.44,29.52,189300.0,19.1204,19.1463,19.088,19.1398,189300.0
2008-03-24 11:15:00,29.52,29.57,29.5,29.55,171600.0,19.1398,19.1722,19.1269,19.1593,171600.0
2008-03-24 11:20:00,29.54,29.54,29.47,29.48,183400.0,19.1528,19.1528,19.1074,19.1139,183400.0
2008-03-24 11:25:00,29.48,29.55,29.47,29.52,125900.0,19.1139,19.1593,19.1074,19.1398,125900.0
2008-03-24 11:30:00,29.5,29.54,29.48,29.51,122400.0,19.1269,19.1528,19.1139,19.1333,122400.0
2008-03-24 11:35:00,29.52,29.53,29.44,29.49,139100.0,19.1398,19.1463,19.088,19.1204,139100.0
2008-03-24 11:40:00,29.49,29.62,29.44,29.52,278700.0,19.1204,19.2047,19.088,19.1398,278700.0
2008-03-24 11:45:00,29.52,29.54,29.45,29.49,117200.0,19.1398,19.1528,19.0944,19.1204,117200.0
2008-03-24 11:50:00,29.49,29.51,29.38,29.42,253700.0,19.1204,19.1333,19.0491,19.075,253700.0
2008-03-24 11:55:00,29.42,29.5,29.41,29.5,209100.0,19.075,19.1269,19.0685,19.1269,209100.0
2008-03-24 12:00:00,29.5,29.51,29.43,29.45,236600.0,19.1269,19.1333,19.0815,19.0944,236600.0
2008-03-24 12:05:00,29.44,29.45,29.35,29.38,88100.0,19.088,19.0944,19.0296,19.0491,88100.0
2008-03-24 12:10:00,29.38,29.41,29.32,29.34,129100.0,19.0491,19.0685,19.0102,19.0231,129100.0
2008-03-24 12:15:00,29.34,29.44,29.33,29.44,113400.0,19.0231,19.088,19.0166,19.088,113400.0
2008-03-24 12:20:00,29.44,29.47,29.37,29.39,83400.0,19.088,19.1074,19.0426,19.0555,83400.0
2008-03-24 12:25:00,29.39,29.49,29.35,29.45,111600.0,19.0555,19.1204,19.0296,19.0944,111600.0
2008-03-24 12:30:00,29.45,29.49,29.41,29.41,158200.0,19.0944,19.1204,19.0685,19.0685,158200.0
2008-03-24 12:35:00,29.41,29.42,29.34,29.42,126200.0,19.0685,19.075,19.0231,19.075,126200.0
2008-03-24 12:40:00,29.42,29.44,29.35,29.38,149200.0,19.075,19.088,19.0296,19.0491,149200.0
2008-03-24 12:45:00,29.38,29.45,29.35,29.45,185500.0,19.0491,19.0944,19.0296,19.0944,185500.0
2008-03-24 12:50:00,29.44,29.5,29.41,29.47,199600.0,19.088,19.1269,19.0685,19.1074,199600.0
2008-03-24 12:55:00,29.47,29.48,29.43,29.44,141800.0,19.1074,19.1139,19.0815,19.088,141800.0
2008-03-24 13:00:00,29.44,29.46,29.34,29.36,223400.0,19.088,19.1009,19.0231,19.0361,223400.0
2008-03-24 13:05:00,29.36,29.42,29.33,29.39,61300.0,19.0361,19.075,19.0166,19.0555,61300.0
2008-03-24 13:10:00,29.38,29.42,29.37,29.41,65400.0,19.0491,19.075,19.0426,19.0685,65400.0
2008-03-24 13:15:00,29.41,29.44,29.39,29.42,63300.0,19.0685,19.088,19.0555,19.075,63300.0
2008-03-24 13:20:00,29.42,29.46,29.4,29.4,90600.0,19.075,19.1009,19.062,19.062,90600.0
2008-03-24 13:25:00,29.41,29.41,29.34,29.35,90800.0,19.0685,19.0685,19.0231,19.0296,90800.0
2008-03-24 13:30:00,29.34,29.35,29.25,29.28,149600.0,19.0231,19.0296,18.9648,18.9842,149600.0
2008-03-24 13:35:00,29.28,29.29,29.11,29.17,314600.0,18.9842,18.9907,18.874,18.9129,314600.0
2008-03-24 13:40:00,29.17,29.26,29.17,29.19,191000.0,18.9129,18.9713,18.9129,18.9259,191000.0
2008-03-24 13:45:00,29.18,29.23,29.17,29.22,153300.0,18.9194,18.9518,18.9129,18.9453,153300.0
2008-03-24 13:50:00,29.22,29.26,29.18,29.24,183100.0,18.9453,18.9713,18.9194,18.9583,183100.0
2008-03-24 13:55:00,29.24,29.33,29.21,29.33,214700.0,18.9583,19.0166,18.9388,19.0166,214700.0
2008-03-24 14:00:00,29.33,29.33,29.18,29.22,272200.0,19.0166,19.0166,18.9194,18.9453,272200.0
2008-03-24 14:05:00,29.22,29.23,29.15,29.18,112100.0,18.9453,18.9518,18.8999,18.9194,112100.0
2008-03-24 14:10:00,29.17,29.24,29.13,29.15,195300.0,18.9129,18.9583,18.887,18.8999,195300.0
2008-03-24 14:15:00,29.15,29.26,29.11,29.26,181800.0,18.8999,18.9713,18.874,18.9713,181800.0
2008-03-24 14:20:00,29.26,29.27,29.18,29.19,190000.0,18.9713,18.9777,18.9194,18.9259,190000.0
2008-03-24 14:25:00,29.19,29.22,29.15,29.21,262900.0,18.9259,18.9453,18.8999,18.9388,262900.0
2008-03-24 14:30:00,29.2,29.24,29.16,29.24,184100.0,18.9323,18.9583,18.9064,18.9583,184100.0
2008-03-24 14:35:00,29.23,29.35,29.23,29.26,562000.0,18.9518,19.0296,18.9518,18.9713,562000.0
2008-03-24 14:40:00,29.27,29.32,29.26,29.3,253200.0,18.9777,19.0102,18.9713,18.9972,253200.0
2008-03-24 14:45:00,29.3,29.31,29.17,29.18,262800.0,18.9972,19.0037,18.9129,18.9194,262800.0
2008-03-24 14:50:00,29.19,29.2,29.13,29.2,361600.0,18.9259,18.9323,18.887,18.9323,361600.0
2008-03-24 14:55:00,29.19,29.2,29.08,29.14,358900.0,18.9259,18.9323,18.8545,18.8934,358900.0
2008-03-24 15:00:00,29.13,29.14,29.06,29.1,338100.0,18.887,18.8934,18.8416,18.8675,338100.0
2008-03-24 15:05:00,29.09,29.13,29.02,29.06,353400.0,18.861,18.887,18.8156,18.8416,353400.0
2008-03-24 15:10:00,29.06,29.14,29.06,29.1,212600.0,18.8416,18.8934,18.8416,18.8675,212600.0
2008-03-24 15:15:00,29.1,29.16,29.07,29.14,166800.0,18.8675,18.9064,18.8481,18.8934,166800.0
2008-03-24 15:20:00,29.14,29.16,29.08,29.12,182200.0,18.8934,18.9064,18.8545,18.8805,182200.0
2008-03-24 15:25:00,29.12,29.23,29.09,29.11,304200.0,18.8805,18.9518,18.861,18.874,304200.0
2008-03-24 15:30:00,29.11,29.26,29.09,29.14,420100.0,18.874,18.9713,18.861,18.8934,420100.0
2008-03-24 15:35:00,29.14,29.23,29.09,29.21,371000.0,18.8934,18.9518,18.861,18.9388,371000.0
2008-03-24 15:40:00,29.21,29.28,29.17,29.23,357600.0,18.9388,18.9842,18.9129,18.9518,357600.0
2008-03-24 15:45:00,29.23,29.32,29.17,29.23,533200.0,18.9518,19.0102,18.9129,18.9518,533200.0
2008-03-24 15:50:00,29.23,29.3,29.21,29.27,549200.0,18.9518,18.9972,18.9388,18.9777,549200.0
2008-03-24 15:55:00,29.27,29.32,29.21,29.25,598000.0,18.9777,19.0102,18.9388,18.9648,598000.0
2008-03-25 09:30:00,29.17,29.17,28.56,28.71,627500.0,18.9129,18.9129,18.5174,18.6146,627500.0
2008-03-25 09:35:00,28.72,29.2,28.71,29.18,458300.0,18.6211,18.9323,18.6146,18.9194,458300.0
2008-03-25 09:40:00,29.18,29.46,29.16,29.4,507300.0,18.9194,19.1009,18.9064,19.062,507300.0
2008-03-25 09:45:00,29.4,29.42,29.04,29.08,425100.0,19.062,19.075,18.8286,18.8545,425100.0
2008-03-25 09:50:00,29.08,29.11,28.96,28.99,325300.0,18.8545,18.874,18.7767,18.7962,325300.0
2008-03-25 09:55:00,29.0,29.0,28.78,28.78,353800.0,18.8027,18.8027,18.66,18.66,353800.0
2008-03-25 10:00:00,28.78,28.94,28.63,28.93,494700.0,18.66,18.7638,18.5628,18.7573,494700.0
2008-03-25 10:05:00,28.92,28.95,28.81,28.82,285400.0,18.7508,18.7703,18.6795,18.686,285400.0
2008-03-25 10:10:00,28.83,28.93,28.82,28.85,208600.0,18.6925,18.7573,18.686,18.7054,208600.0
2008-03-25 10:15:00,28.85,28.86,28.76,28.78,216200.0,18.7054,18.7119,18.6471,18.66,216200.0
2008-03-25 10:20:00,28.78,28.8,28.69,28.72,329700.0,18.66,18.673,18.6017,18.6211,329700.0
2008-03-25 10:25:00,28.73,28.79,28.68,28.76,354700.0,18.6276,18.6665,18.5952,18.6471,354700.0
2008-03-25 10:30:00,28.76,28.81,28.71,28.79,215000.0,18.6471,18.6795,18.6146,18.6665,215000.0
2008-03-25 10:35:00,28.8,28.95,28.7,28.78,245900.0,18.673,18.7703,18.6082,18.66,245900.0
2008-03-25 10:40:00,28.77,28.85,28.75,28.84,380700.0,18.6536,18.7054,18.6406,18.6989,380700.0
2008-03-25 10:45:00,28.84,28.86,28.73,28.77,405500.0,18.6989,18.7119,18.6276,18.6536,405500.0
2008-03-25 10:50:00,28.77,28.83,28.66,28.78,319600.0,18.6536,18.6925,18.5822,18.66,319600.0
2008-03-25 10:55:00,28.78,28.83,28.69,28.75,204200.0,18.66,18.6925,18.6017,18.6406,204200.0
2008-03-25 11:00:00,28.74,28.81,28.7,28.78,209900.0,18.6341,18.6795,18.6082,18.66,209900.0
2008-03-25 11:05:00,28.78,28.8,28.64,28.64,297600.0,18.66,18.673,18.5693,18.5693,297600.0
2008-03-25 11:10:00,28.65,28.71,28.62,28.68,168400.0,18.5757,18.6146,18.5563,18.5952,168400.0
2008-03-25 11:15:00,28.69,28.71,28.51,28.52,406600.0,18.6017,18.6146,18.485,18.4915,406600.0
2008-03-25 11:20:00,28.52,28.57,28.5,28.57,260400.0,18.4915,18.5239,18.4785,18.5239,260400.0
2008-03-25 11:25:00,28.57,28.65,28.54,28.65,310900.0,18.5239,18.5757,18.5044,18.5757,310900.0
2008-03-25 11:30:00,28.64,28.64,28.52,28.53,189700.0,18.5693,18.5693,18.4915,18.4979,189700.0
2008-03-25 11:35:00,28.53,28.54,28.45,28.48,385400.0,18.4979,18.5044,18.4461,18.4655,385400.0
2008-03-25 11:40:00,28.49,28.51,28.45,28.48,243200.0,18.472,18.485,18.4461,18.4655,243200.0
2008-03-25 11:45:00,28.49,28.49,28.35,28.36,286800.0,18.472,18.472,18.3812,18.3877,286800.0
2008-03-25 11:50:00,28.36,28.41,28.34,28.39,201700.0,18.3877,18.4201,18.3748,18.4072,201700.0
2008-03-25 11:55:00,28.4,28.4,28.3,28.36,207900.0,18.4137,18.4137,18.3488,18.3877,207900.0
2008-03-25 12:00:00,28.36,28.44,28.32,28.44,197300.0,18.3877,18.4396,18.3618,18.4396,197300.0
2008-03-25 12:05:00,28.43,28.52,28.43,28.5,144500.0,18.4331,18.4915,18.4331,18.4785,144500.0
2008-03-25 12:10:00,28.49,28.54,28.48,28.51,99600.0,18.472,18.5044,18.4655,18.485,99600.0
2008-03-25 12:15:00,28.51,28.6,28.48,28.58,132400.0,18.485,18.5433,18.4655,18.5304,132400.0
2008-03-25 12:20:00,28.58,28.6,28.49,28.51,141300.0,18.5304,18.5433,18.472,18.485,141300.0
2008-03-25 12:25:00,28.51,28.65,28.5,28.63,77100.0,18.485,18.5757,18.4785,18.5628,77100.0
2008-03-25 12:30:00,28.63,28.64,28.6,28.63,54000.0,18.5628,18.5693,18.5433,18.5628,54000.0
2008-03-25 12:35:00,28.62,28.63,28.56,28.62,84600.0,18.5563,18.5628,18.5174,18.5563,84600.0
2008-03-25 12:40:00,28.61,28.64,28.57,28.57,89000.0,18.5498,18.5693,18.5239,18.5239,89000.0
2008-03-25 12:45:00,28.57,28.61,28.55,28.6,128000.0,18.5239,18.5498,18.5109,18.5433,128000.0
2008-03-25 12:50:00,28.6,28.65,28.59,28.65,113700.0,18.5433,18.5757,18.5368,18.5757,113700.0
2008-03-25 12:55:00,28.64,28.68,28.57,28.59,204800.0,18.5693,18.5952,18.5239,18.5368,204800.0
2008-03-25 13:00:00,28.58,28.65,28.55,28.6,192500.0,18.5304,18.5757,18.5109,18.5433,192500.0
2008-03-25 13:05:00,28.6,28.64,28.58,28.63,112500.0,18.5433,18.5693,18.5304,18.5628,112500.0
2008-03-25 13:10:00,28.64,28.69,28.6,28.67,80700.0,18.5693,18.6017,18.5433,18.5887,80700.0
2008-03-25 13:15:00,28.67,28.75,28.67,28.73,230100.0,18.5887,18.6406,18.5887,18.6276,230100.0
2008-03-25 13:20:00,28.73,28.79,28.71,28.75,210600.0,18.6276,18.6665,18.6146,18.6406,210600.0
2008-03-25 13:25:00,28.76,28.76,28.71,28.72,71500.0,18.6471,18.6471,18.6146,18.6211,71500.0
2008-03-25 13:30:00,28.72,28.78,28.7,28.73,128200.0,18.6211,18.66,18.6082,18.6276,128200.0
2008-03-25 13:35:00,28.74,28.76,28.68,28.68,232300.0,18.6341,18.6471,18.5952,18.5952,232300.0
2008-03-25 13:40:00,28.67,28.71,28.63,28.69,99800.0,18.5887,18.6146,18.5628,18.6017,99800.0
2008-03-25 13:45:00,28.69,28.77,28.65,28.77,76900.0,18.6017,18.6536,18.5757,18.6536,76900.0
2008-03-25 13:50:00,28.76,28.81,28.75,28.81,93100.0,18.6471,18.6795,18.6406,18.6795,93100.0
2008-03-25 13:55:00,28.81,28.86,28.8,28.83,164700.0,18.6795,18.7119,18.673,18.6925,164700.0
2008-03-25 14:00:00,28.83,28.84,28.75,28.82,148100.0,18.6925,18.6989,18.6406,18.686,148100.0
2008-03-25 14:05:00,28.82,28.84,28.79,28.83,95500.0,18.686,18.6989,18.6665,18.6925,95500.0
2008-03-25 14:10:00,28.82,28.83,28.73,28.76,113700.0,18.686,18.6925,18.6276,18.6471,113700.0
2008-03-25 14:15:00,28.76,28.77,28.72,28.73,54700.0,18.6471,18.6536,18.6211,18.6276,54700.0
2008-03-25 14:20:00,28.74,28.81,28.73,28.77,87400.0,18.6341,18.6795,18.6276,18.6536,87400.0
2008-03-25 14:25:00,28.76,28.76,28.68,28.69,147200.0,18.6471,18.6471,18.5952,18.6017,147200.0
2008-03-25 14:30:00,28.69,28.69,28.59,28.6,121900.0,18.6017,18.6017,18.5368,18.5433,121900.0
2008-03-25 14:35:00,28.6,28.7,28.58,28.69,130000.0,18.5433,18.6082,18.5304,18.6017,130000.0
2008-03-25 14:40:00,28.68,28.74,28.64,28.72,158600.0,18.5952,18.6341,18.5693,18.6211,158600.0
2008-03-25 14:45:00,28.73,28.8,28.71,28.77,140400.0,18.6276,18.673,18.6146,18.6536,140400.0
2008-03-25 14:50:00,28.78,28.87,28.76,28.87,165700.0,18.66,18.7184,18.6471,18.7184,165700.0
2008-03-25 14:55:00,28.87,28.89,28.76,28.79,151300.0,18.7184,18.7314,18.6471,18.6665,151300.0
2008-03-25 15:00:00,28.81,28.83,28.78,28.81,97800.0,18.6795,18.6925,18.66,18.6795,97800.0
2008-03-25 15:05:00,28.8,28.83,28.7,28.72,300100.0,18.673,18.6925,18.6082,18.6211,300100.0
2008-03-25 15:10:00,28.72,28.83,28.66,28.79,188900.0,18.6211,18.6925,18.5822,18.6665,188900.0
2008-03-25 15:15:00,28.79,28.82,28.72,28.73,109500.0,18.6665,18.686,18.6211,18.6276,109500.0
2008-03-25 15:20:00,28.72,28.82,28.7,28.8,154200.0,18.6211,18.686,18.6082,18.673,154200.0
2008-03-25 15:25:00,28.8,28.8,28.68,28.75,185400.0,18.673,18.673,18.5952,18.6406,185400.0
2008-03-25 15:30:00,28.75,28.78,28.71,28.72,167200.0,18.6406,18.66,18.6146,18.6211,167200.0
2008-03-25 15:35:00,28.71,28.72,28.67,28.69,191800.0,18.6146,18.6211,18.5887,18.6017,191800.0
2008-03-25 15:40:00,28.68,28.79,28.68,28.75,395300.0,18.5952,18.6665,18.5952,18.6406,395300.0
2008-03-25 15:45:00,28.74,28.76,28.73,28.75,303300.0,18.6341,18.6471,18.6276,18.6406,303300.0
2008-03-25 15:50:00,28.76,28.77,28.73,28.75,393400.0,18.6471,18.6536,18.6276,18.6406,393400.0
2008-03-25 15:55:00,28.74,28.77,28.73,28.74,659200.0,18.6341,18.6536,18.6276,18.6341,659200.0
2008-03-26 09:30:00,28.55,28.55,28.3,28.33,318200.0,18.5109,18.5109,18.3488,18.3683,318200.0
2008-03-26 09:35:00,28.33,28.35,28.16,28.19,367100.0,18.3683,18.3812,18.258,18.2775,367100.0
2008-03-26 09:40:00,28.19,28.27,28.07,28.08,274400.0,18.2775,18.3294,18.1997,18.2062,274400.0
2008-03-26 09:45:00,28.09,28.09,27.99,28.02,504900.0,18.2127,18.2127,18.1478,18.1673,504900.0
2008-03-26 09:50:00,28.03,28.08,27.94,28.05,382500.0,18.1738,18.2062,18.1154,18.1867,382500.0
2008-03-26 09:55:00,28.04,28.21,28.03,28.2,216900.0,18.1802,18.2905,18.1738,18.284,216900.0
2008-03-26 10:00:00,28.2,28.44,28.16,28.24,655800.0,18.284,18.4396,18.258,18.3099,655800.0
2008-03-26 10:05:00,28.23,28.33,28.09,28.21,452600.0,18.3034,18.3683,18.2127,18.2905,452600.0
2008-03-26 10:10:00,28.22,28.26,28.08,28.11,174100.0,18.2969,18.3229,18.2062,18.2256,174100.0
2008-03-26 10:15:00,28.11,28.18,28.09,28.12,97200.0,18.2256,18.271,18.2127,18.2321,97200.0
2008-03-26 10:20:00,28.12,28.24,28.12,28.24,73400.0,18.2321,18.3099,18.2321,18.3099,73400.0
2008-03-26 10:25:00,28.24,28.26,28.12,28.24,127100.0,18.3099,18.3229,18.2321,18.3099,127100.0
2008-03-26 10:30:00,28.24,28.27,28.02,28.05,213000.0,18.3099,18.3294,18.1673,18.1867,213000.0
2008-03-26 10:35:00,28.06,28.13,28.05,28.1,95900.0,18.1932,18.2386,18.1867,18.2191,95900.0
2008-03-26 10:40:00,28.1,28.13,28.06,28.07,137000.0,18.2191,18.2386,18.1932,18.1997,137000.0
2008-03-26 10:45:00,28.07,28.11,28.05,28.1,255300.0,18.1997,18.2256,18.1867,18.2191,255300.0
2008-03-26 10:50:00,28.09,28.17,28.06,28.15,116500.0,18.2127,18.2645,18.1932,18.2516,116500.0
2008-03-26 10:55:00,28.15,28.25,28.15,28.2,106400.0,18.2516,18.3164,18.2516,18.284,106400.0
2008-03-26 11:00:00,28.2,28.21,28.1,28.11,143000.0,18.284,18.2905,18.2191,18.2256,143000.0
2008-03-26 11:05:00,28.12,28.2,28.11,28.19,156900.0,18.2321,18.284,18.2256,18.2775,156900.0
2008-03-26 11:10:00,28.2,28.2,28.13,28.13,125500.0,18.284,18.284,18.2386,18.2386,125500.0
2008-03-26 11:15:00,28.13,28.16,28.1,28.15,90500.0,18.2386,18.258,18.2191,18.2516,90500.0
2008-03-26 11:20:00,28.15,28.18,28.1,28.16,100200.0,18.2516,18.271,18.2191,18.258,100200.0
2008-03-26 11:25:00,28.16,28.24,28.15,28.16,159900.0,18.258,18.3099,18.2516,18.258,159900.0
2008-03-26 11:30:00,28.16,28.18,28.15,28.16,73300.0,18.258,18.271,18.2516,18.258,73300.0
2008-03-26 11:35:00,28.17,28.17,28.1,28.12,105700.0,18.2645,18.2645,18.2191,18.2321,105700.0
2008-03-26 11:40:00,28.11,28.18,28.1,28.13,140900.0,18.2256,18.271,18.2191,18.2386,140900.0
2008-03-26 11:45:00,28.12,28.18,28.11,28.16,83600.0,18.2321,18.271,18.2256,18.258,83600.0
2008-03-26 11:50:00,28.16,28.26,28.16,28.25,77200.0,18.258,18.3229,18.258,18.3164,77200.0
2008-03-26 11:55:00,28.25,28.3,28.23,28.25,120900.0,18.3164,18.3488,18.3034,18.3164,120900.0
2008-03-26 12:00:00,28.24,28.26,28.18,28.19,63600.0,18.3099,18.3229,18.271,18.2775,63600.0
2008-03-26 12:05:00,28.19,28.25,28.18,28.22,59800.0,18.2775,18.3164,18.271,18.2969,59800.0
2008-03-26 12:10:00,28.21,28.26,28.17,28.18,90100.0,18.2905,18.3229,18.2645,18.271,90100.0
2008-03-26 12:15:00,28.17,28.19,28.14,28.16,60300.0,18.2645,18.2775,18.2451,18.258,60300.0
2008-03-26 12:20:00,28.17,28.22,28.14,28.16,63300.0,18.2645,18.2969,18.2451,18.258,63300.0
2008-03-26 12:25:00,28.15,28.23,28.15,28.23,64200.0,18.2516,18.3034,18.2516,18.3034,64200.0
2008-03-26 12:30:00,28.22,28.25,28.21,28.22,56300.0,18.2969,18.3164,18.2905,18.2969,56300.0
2008-03-26 12:35:00,28.23,28.24,28.21,28.21,55700.0,18.3034,18.3099,18.2905,18.2905,55700.0
2008-03-26 12:40:00,28.21,28.25,28.18,28.19,75700.0,18.2905,18.3164,18.271,18.2775,75700.0
2008-03-26 12:45:00,28.2,28.27,28.18,28.23,78000.0,18.284,18.3294,18.271,18.3034,78000.0
2008-03-26 12:50:00,28.23,28.24,28.18,28.21,76700.0,18.3034,18.3099,18.271,18.2905,76700.0
2008-03-26 12:55:00,28.22,28.23,28.16,28.18,268500.0,18.2969,18.3034,18.258,18.271,268500.0
2008-03-26 13:00:00,28.18,28.21,28.16,28.2,95400.0,18.271,18.2905,18.258,18.284,95400.0
2008-03-26 13:05:00,28.2,28.23,28.15,28.2,78600.0,18.284,18.3034,18.2516,18.284,78600.0
2008-03-26 13:10:00,28.2,28.26,28.2,28.23,47900.0,18.284,18.3229,18.284,18.3034,47900.0
2008-03-26 13:15:00,28.24,28.29,28.24,28.24,58800.0,18.3099,18.3423,18.3099,18.3099,58800.0
2008-03-26 13:20:00,28.25,28.27,28.21,28.22,40200.0,18.3164,18.3294,18.2905,18.2969,40200.0
2008-03-26 13:25:00,28.22,28.23,28.2,28.21,39700.0,18.2969,18.3034,18.284,18.2905,39700.0
2008-03-26 13:30:00,28.21,28.21,28.08,28.09,266000.0,18.2905,18.2905,18.2062,18.2127,266000.0
2008-03-26 13:35:00,28.09,28.14,28.08,28.14,120700.0,18.2127,18.2451,18.2062,18.2451,120700.0
2008-03-26 13:40:00,28.13,28.13,28.1,28.11,52900.0,18.2386,18.2386,18.2191,18.2256,52900.0
2008-03-26 13:45:00,28.11,28.13,28.09,28.12,53400.0,18.2256,18.2386,18.2127,18.2321,53400.0
2008-03-26 13:50:00,28.11,28.18,28.11,28.15,48300.0,18.2256,18.271,18.2256,18.2516,48300.0
2008-03-26 13:55:00,28.14,28.15,28.12,28.13,40000.0,18.2451,18.2516,18.2321,18.2386,40000.0
2008-03-26 14:00:00,28.12,28.12,28.05,28.08,142400.0,18.2321,18.2321,18.1867,18.2062,142400.0
2008-03-26 14:05:00,28.08,28.19,28.07,28.17,138800.0,18.2062,18.2775,18.1997,18.2645,138800.0
2008-03-26 14:10:00,28.17,28.2,28.14,28.19,230400.0,18.2645,18.284,18.2451,18.2775,230400.0
2008-03-26 14:15:00,28.2,28.21,28.17,28.18,53900.0,18.284,18.2905,18.2645,18.271,53900.0
2008-03-26 14:20:00,28.19,28.19,28.12,28.12,77600.0,18.2775,18.2775,18.2321,18.2321,77600.0
2008-03-26 14:25:00,28.12,28.18,28.11,28.16,168800.0,18.2321,18.271,18.2256,18.258,168800.0
2008-03-26 14:30:00,28.15,28.21,28.12,28.2,88300.0,18.2516,18.2905,18.2321,18.284,88300.0
2008-03-26 14:35:00,28.2,28.25,28.19,28.21,88600.0,18.284,18.3164,18.2775,18.2905,88600.0
2008-03-26 14:40:00,28.21,28.21,28.12,28.13,83300.0,18.2905,18.2905,18.2321,18.2386,83300.0
2008-03-26 14:45:00,28.13,28.22,28.13,28.2,128900.0,18.2386,18.2969,18.2386,18.284,128900.0
2008-03-26 14:50:00,28.21,28.28,28.21,28.26,95900.0,18.2905,18.3359,18.2905,18.3229,95900.0
2008-03-26 14:55:00,28.24,28.38,28.21,28.38,155200.0,18.3099,18.4007,18.2905,18.4007,155200.0
2008-03-26 15:00:00,28.39,28.4,28.25,28.26,354400.0,18.4072,18.4137,18.3164,18.3229,354400.0
2008-03-26 15:05:00,28.25,28.3,28.21,28.24,184200.0,18.3164,18.3488,18.2905,18.3099,184200.0
2008-03-26 15:10:00,28.23,28.24,28.17,28.18,288700.0,18.3034,18.3099,18.2645,18.271,288700.0
2008-03-26 15:15:00,28.18,28.21,28.15,28.17,143300.0,18.271,18.2905,18.2516,18.2645,143300.0
2008-03-26 15:20:00,28.17,28.2,28.12,28.18,199800.0,18.2645,18.284,18.2321,18.271,199800.0
2008-03-26 15:25:00,28.19,28.2,28.01,28.03,374300.0,18.2775,18.284,18.1608,18.1738,374300.0
2008-03-26 15:30:00,28.03,28.11,28.03,28.08,361000.0,18.1738,18.2256,18.1738,18.2062,361000.0
2008-03-26 15:35:00,28.08,28.14,28.06,28.11,476500.0,18.2062,18.2451,18.1932,18.2256,476500.0
2008-03-26 15:40:00,28.12,28.12,28.03,28.07,312100.0,18.2321,18.2321,18.1738,18.1997,312100.0
2008-03-26 15:45:00,28.07,28.11,28.04,28.11,384700.0,18.1997,18.2256,18.1802,18.2256,384700.0
2008-03-26 15:50:00,28.1,28.23,28.06,28.19,861000.0,18.2191,18.3034,18.1932,18.2775,861000.0
2008-03-26 15:55:00,28.19,28.22,28.11,28.15,675700.0,18.2775,18.2969,18.2256,18.2516,675700.0
2008-03-27 09:30:00,28.18,28.58,28.02,28.45,315200.0,18.271,18.5304,18.1673,18.4461,315200.0
2008-03-27 09:35:00,28.45,28.46,28.24,28.32,160500.0,18.4461,18.4526,18.3099,18.3618,160500.0
2008-03-27 09:40:00,28.32,28.51,28.31,28.43,175500.0,18.3618,18.485,18.3553,18.4331,175500.0
2008-03-27 09:45:00,28.44,28.44,28.3,28.34,131900.0,18.4396,18.4396,18.3488,18.3748,131900.0
2008-03-27 09:50:00,28.35,28.36,28.11,28.2,166200.0,18.3812,18.3877,18.2256,18.284,166200.0
2008-03-27 09:55:00,28.2,28.3,28.14,28.25,110100.0,18.284,18.3488,18.2451,18.3164,110100.0
2008-03-27 10:00:00,28.24,28.26,28.13,28.16,166000.0,18.3099,18.3229,18.2386,18.258,166000.0
2008-03-27 10:05:00,28.17,28.2,28.12,28.13,102800.0,18.2645,18.284,18.2321,18.2386,102800.0
2008-03-27 10:10:00,28.13,28.14,28.07,28.11,156800.0,18.2386,18.2451,18.1997,18.2256,156800.0
2008-03-27 10:15:00,28.11,28.19,28.09,28.12,118500.0,18.2256,18.2775,18.2127,18.2321,118500.0
2008-03-27 10:20:00,28.11,28.11,28.05,28.07,104400.0,18.2256,18.2256,18.1867,18.1997,104400.0
2008-03-27 10:25:00,28.07,28.13,28.01,28.03,158800.0,18.1997,18.2386,18.1608,18.1738,158800.0
2008-03-27 10:30:00,28.02,28.04,27.92,27.97,220300.0,18.1673,18.1802,18.1024,18.1349,220300.0
2008-03-27 10:35:00,27.97,28.09,27.93,28.06,160100.0,18.1349,18.2127,18.1089,18.1932,160100.0
2008-03-27 10:40:00,28.05,28.08,28.02,28.07,113000.0,18.1867,18.2062,18.1673,18.1997,113000.0
2008-03-27 10:45:00,28.07,28.08,28.0,28.01,92800.0,18.1997,18.2062,18.1543,18.1608,92800.0
2008-03-27 10:50:00,28.0,28.1,27.99,28.09,87900.0,18.1543,18.2191,18.1478,18.2127,87900.0
2008-03-27 10:55:00,28.08,28.12,28.03,28.05,91800.0,18.2062,18.2321,18.1738,18.1867,91800.0
2008-03-27 11:00:00,28.05,28.08,28.02,28.05,100700.0,18.1867,18.2062,18.1673,18.1867,100700.0
2008-03-27 11:05:00,28.05,28.05,27.95,27.99,146400.0,18.1867,18.1867,18.1219,18.1478,146400.0
2008-03-27 11:10:00,27.99,28.01,27.94,27.94,87600.0,18.1478,18.1608,18.1154,18.1154,87600.0
2008-03-27 11:15:00,27.95,28.1,27.92,28.09,150500.0,18.1219,18.2191,18.1024,18.2127,150500.0
2008-03-27 11:20:00,28.09,28.14,28.04,28.11,191900.0,18.2127,18.2451,18.1802,18.2256,191900.0
2008-03-27 11:25:00,28.12,28.15,28.06,28.09,135500.0,18.2321,18.2516,18.1932,18.2127,135500.0
2008-03-27 11:30:00,28.09,28.17,28.04,28.16,123300.0,18.2127,18.2645,18.1802,18.258,123300.0
2008-03-27 11:35:00,28.16,28.21,28.15,28.19,121900.0,18.258,18.2905,18.2516,18.2775,121900.0
2008-03-27 11:40:00,28.2,28.29,28.19,28.27,130600.0,18.284,18.3423,18.2775,18.3294,130600.0
2008-03-27 11:45:00,28.27,28.3,28.22,28.26,145100.0,18.3294,18.3488,18.2969,18.3229,145100.0
2008-03-27 11:50:00,28.26,28.28,28.21,28.22,79300.0,18.3229,18.3359,18.2905,18.2969,79300.0
2008-03-27 11:55:00,28.22,28.22,28.16,28.18,72500.0,18.2969,18.2969,18.258,18.271,72500.0
2008-03-27 12:00:00,28.18,28.23,28.16,28.2,79300.0,18.271,18.3034,18.258,18.284,79300.0
2008-03-27 12:05:00,28.19,28.29,28.18,28.29,169700.0,18.2775,18.3423,18.271,18.3423,169700.0
2008-03-27 12:10:00,28.29,28.43,28.27,28.41,171900.0,18.3423,18.4331,18.3294,18.4201,171900.0
2008-03-27 12:15:00,28.41,28.43,28.35,28.43,83600.0,18.4201,18.4331,18.3812,18.4331,83600.0
2008-03-27 12:20:00,28.42,28.47,28.4,28.41,154800.0,18.4266,18.459,18.4137,18.4201,154800.0
2008-03-27 12:25:00,28.42,28.49,28.41,28.48,85500.0,18.4266,18.472,18.4201,18.4655,85500.0
2008-03-27 12:30:00,28.48,28.61,28.48,28.59,165800.0,18.4655,18.5498,18.4655,18.5368,165800.0
2008-03-27 12:35:00,28.58,28.6,28.5,28.5,140400.0,18.5304,18.5433,18.4785,18.4785,140400.0
2008-03-27 12:40:00,28.51,28.57,28.49,28.56,89600.0,18.485,18.5239,18.472,18.5174,89600.0
2008-03-27 12:45:00,28.55,28.57,28.52,28.54,121000.0,18.5109,18.5239,18.4915,18.5044,121000.0
2008-03-27 12:50:00,28.54,28.54,28.45,28.47,164700.0,18.5044,18.5044,18.4461,18.459,164700.0
2008-03-27 12:55:00,28.48,28.48,28.38,28.39,108800.0,18.4655,18.4655,18.4007,18.4072,108800.0
2008-03-27 13:00:00,28.4,28.4,28.34,28.35,80500.0,18.4137,18.4137,18.3748,18.3812,80500.0
2008-03-27 13:05:00,28.35,28.46,28.35,28.43,107500.0,18.3812,18.4526,18.3812,18.4331,107500.0
2008-03-27 13:10:00,28.42,28.48,28.41,28.48,54600.0,18.4266,18.4655,18.4201,18.4655,54600.0
2008-03-27 13:15:00,28.48,28.49,28.35,28.35,64800.0,18.4655,18.472,18.3812,18.3812,64800.0
2008-03-27 13:20:00,28.35,28.35,28.28,28.31,82900.0,18.3812,18.3812,18.3359,18.3553,82900.0
2008-03-27 13:25:00,28.3,28.32,28.27,28.28,84800.0,18.3488,18.3618,18.3294,18.3359,84800.0
2008-03-27 13:30:00,28.29,28.3,28.16,28.16,139800.0,18.3423,18.3488,18.258,18.258,139800.0
2008-03-27 13:35:00,28.16,28.19,28.1,28.18,144100.0,18.258,18.2775,18.2191,18.271,144100.0
2008-03-27 13:40:00,28.17,28.18,28.03,28.1,186200.0,18.2645,18.271,18.1738,18.2191,186200.0
2008-03-27 13:45:00,28.1,28.15,28.05,28.09,126300.0,18.2191,18.2516,18.1867,18.2127,126300.0
2008-03-27 13:50:00,28.1,28.1,28.05,28.1,95100.0,18.2191,18.2191,18.1867,18.2191,95100.0
2008-03-27 13:55:00,28.1,28.1,28.02,28.04,72300.0,18.2191,18.2191,18.1673,18.1802,72300.0
2008-03-27 14:00:00,28.03,28.04,28.0,28.0,86500.0,18.1738,18.1802,18.1543,18.1543,86500.0
2008-03-27 14:05:00,28.0,28.06,27.96,28.06,167700.0,18.1543,18.1932,18.1284,18.1932,167700.0
2008-03-27 14:10:00,28.06,28.1,28.03,28.04,142500.0,18.1932,18.2191,18.1738,18.1802,142500.0
2008-03-27 14:15:00,28.03,28.09,28.0,28.04,187300.0,18.1738,18.2127,18.1543,18.1802,187300.0
2008-03-27 14:20:00,28.04,28.12,28.0,28.1,150200.0,18.1802,18.2321,18.1543,18.2191,150200.0
2008-03-27 14:25:00,28.1,28.16,28.1,28.11,162900.0,18.2191,18.258,18.2191,18.2256,162900.0
2008-03-27 14:30:00,28.12,28.17,28.11,28.15,149900.0,18.2321,18.2645,18.2256,18.2516,149900.0
2008-03-27 14:35:00,28.15,28.26,28.11,28.21,256800.0,18.2516,18.3229,18.2256,18.2905,256800.0
2008-03-27 14:40:00,28.21,28.22,28.12,28.16,159400.0,18.2905,18.2969,18.2321,18.258,159400.0
2008-03-27 14:45:00,28.17,28.21,28.14,28.21,61600.0,18.2645,18.2905,18.2451,18.2905,61600.0
2008-03-27 14:50:00,28.21,28.27,28.18,28.18,165700.0,18.2905,18.3294,18.271,18.271,165700.0
2008-03-27 14:55:00,28.18,28.19,28.08,28.09,189800.0,18.271,18.2775,18.2062,18.2127,189800.0
2008-03-27 15:00:00,28.09,28.17,28.05,28.11,134100.0,18.2127,18.2645,18.1867,18.2256,134100.0
2008-03-27 15:05:00,28.11,28.12,28.0,28.02,389700.0,18.2256,18.2321,18.1543,18.1673,389700.0
2008-03-27 15:10:00,28.02,28.08,27.99,28.05,229300.0,18.1673,18.2062,18.1478,18.1867,229300.0
2008-03-27 15:15:00,28.04,28.05,27.98,28.04,149300.0,18.1802,18.1867,18.1413,18.1802,149300.0
2008-03-27 15:20:00,28.04,28.05,27.94,27.99,171600.0,18.1802,18.1867,18.1154,18.1478,171600.0
2008-03-27 15:25:00,27.98,28.02,27.95,27.97,232100.0,18.1413,18.1673,18.1219,18.1349,232100.0
2008-03-27 15:30:00,27.97,28.02,27.94,27.94,234300.0,18.1349,18.1673,18.1154,18.1154,234300.0
2008-03-27 15:35:00,27.94,27.94,27.76,27.76,662400.0,18.1154,18.1154,17.9987,17.9987,662400.0
2008-03-27 15:40:00,27.77,27.88,27.77,27.84,343300.0,18.0052,18.0765,18.0052,18.0506,343300.0
2008-03-27 15:45:00,27.84,27.88,27.8,27.86,347800.0,18.0506,18.0765,18.0246,18.0635,347800.0
2008-03-27 15:50:00,27.86,27.86,27.76,27.83,562600.0,18.0635,18.0635,17.9987,18.0441,562600.0
2008-03-27 15:55:00,27.83,27.84,27.76,27.77,421800.0,18.0441,18.0506,17.9987,18.0052,421800.0
2008-03-28 09:30:00,27.76,27.87,27.57,27.76,353300.0,17.9987,18.07,17.8755,17.9987,353300.0
2008-03-28 09:35:00,27.77,27.84,27.6,27.72,336800.0,18.0052,18.0506,17.895,17.9728,336800.0
2008-03-28 09:40:00,27.71,27.75,27.59,27.61,266100.0,17.9663,17.9922,17.8885,17.9014,266100.0
2008-03-28 09:45:00,27.61,27.62,27.44,27.49,486900.0,17.9014,17.9079,17.7912,17.8236,486900.0
2008-03-28 09:50:00,27.5,27.58,27.44,27.5,335700.0,17.8301,17.882,17.7912,17.8301,335700.0
2008-03-28 09:55:00,27.5,27.56,27.48,27.48,252200.0,17.8301,17.869,17.8172,17.8172,252200.0
2008-03-28 10:00:00,27.49,27.74,27.47,27.71,278100.0,17.8236,17.9857,17.8107,17.9663,278100.0
2008-03-28 10:05:00,27.7,27.79,27.7,27.76,170100.0,17.9598,18.0182,17.9598,17.9987,170100.0
2008-03-28 10:10:00,27.76,27.77,27.62,27.65,100200.0,17.9987,18.0052,17.9079,17.9274,100200.0
2008-03-28 10:15:00,27.65,27.77,27.63,27.72,138100.0,17.9274,18.0052,17.9144,17.9728,138100.0
2008-03-28 10:20:00,27.72,27.74,27.6,27.64,100800.0,17.9728,17.9857,17.895,17.9209,100800.0
2008-03-28 10:25:00,27.64,27.74,27.6,27.71,107300.0,17.9209,17.9857,17.895,17.9663,107300.0
2008-03-28 10:30:00,27.7,27.75,27.66,27.68,92500.0,17.9598,17.9922,17.9339,17.9468,92500.0
2008-03-28 10:35:00,27.68,27.7,27.55,27.55,142200.0,17.9468,17.9598,17.8625,17.8625,142200.0
2008-03-28 10:40:00,27.55,27.68,27.52,27.58,105900.0,17.8625,17.9468,17.8431,17.882,105900.0
2008-03-28 10:45:00,27.58,27.64,27.55,27.57,72200.0,17.882,17.9209,17.8625,17.8755,72200.0
2008-03-28 10:50:00,27.57,27.63,27.53,27.57,86300.0,17.8755,17.9144,17.8496,17.8755,86300.0
2008-03-28 10:55:00,27.57,27.61,27.49,27.58,140300.0,17.8755,17.9014,17.8236,17.882,140300.0
2008-03-28 11:00:00,27.57,27.61,27.52,27.56,68400.0,17.8755,17.9014,17.8431,17.869,68400.0
2008-03-28 11:05:00,27.57,27.63,27.54,27.54,73100.0,17.8755,17.9144,17.8561,17.8561,73100.0
2008-03-28 11:10:00,27.54,27.6,27.5,27.6,65600.0,17.8561,17.895,17.8301,17.895,65600.0
2008-03-28 11:15:00,27.6,27.65,27.54,27.58,83200.0,17.895,17.9274,17.8561,17.882,83200.0
2008-03-28 11:20:00,27.59,27.7,27.58,27.66,100600.0,17.8885,17.9598,17.882,17.9339,100600.0
2008-03-28 11:25:00,27.67,27.71,27.66,27.69,62400.0,17.9403,17.9663,17.9339,17.9533,62400.0
2008-03-28 11:30:00,27.69,27.72,27.67,27.7,59000.0,17.9533,17.9728,17.9403,17.9598,59000.0
2008-03-28 11:35:00,27.7,27.74,27.69,27.71,73100.0,17.9598,17.9857,17.9533,17.9663,73100.0
2008-03-28 11:40:00,27.7,27.7,27.63,27.67,83600.0,17.9598,17.9598,17.9144,17.9403,83600.0
2008-03-28 11:45:00,27.68,27.75,27.66,27.68,94800.0,17.9468,17.9922,17.9339,17.9468,94800.0
2008-03-28 11:50:00,27.67,27.75,27.67,27.74,107100.0,17.9403,17.9922,17.9403,17.9857,107100.0
2008-03-28 11:55:00,27.74,27.8,27.73,27.79,137200.0,17.9857,18.0246,17.9792,18.0182,137200.0
2008-03-28 12:00:00,27.79,27.8,27.71,27.73,91700.0,18.0182,18.0246,17.9663,17.9792,91700.0
2008-03-28 12:05:00,27.73,27.8,27.7,27.76,130400.0,17.9792,18.0246,17.9598,17.9987,130400.0
2008-03-28 12:10:00,27.75,27.78,27.71,27.73,73900.0,17.9922,18.0117,17.9663,17.9792,73900.0
2008-03-28 12:15:00,27.73,27.74,27.64,27.66,73700.0,17.9792,17.9857,17.9209,17.9339,73700.0
2008-03-28 12:20:00,27.66,27.74,27.66,27.69,171200.0,17.9339,17.9857,17.9339,17.9533,171200.0
2008-03-28 12:25:00,27.7,27.74,27.68,27.73,111500.0,17.9598,17.9857,17.9468,17.9792,111500.0
2008-03-28 12:30:00,27.73,27.76,27.72,27.72,74500.0,17.9792,17.9987,17.9728,17.9728,74500.0
2008-03-28 12:35:00,27.72,27.73,27.68,27.72,86900.0,17.9728,17.9792,17.9468,17.9728,86900.0
2008-03-28 12:40:00,27.71,27.76,27.68,27.68,175400.0,17.9663,17.9987,17.9468,17.9468,175400.0
2008-03-28 12:45:00,27.68,27.74,27.66,27.71,113200.0,17.9468,17.9857,17.9339,17.9663,113200.0
2008-03-28 12:50:00,27.7,27.72,27.7,27.71,87400.0,17.9598,17.9728,17.9598,17.9663,87400.0
2008-03-28 12:55:00,27.71,27.72,27.69,27.71,69300.0,17.9663,17.9728,17.9533,17.9663,69300.0
2008-03-28 13:00:00,27.71,27.75,27.69,27.74,190900.0,17.9663,17.9922,17.9533,17.9857,190900.0
2008-03-28 13:05:00,27.74,27.76,27.72,27.73,76600.0,17.9857,17.9987,17.9728,17.9792,76600.0
2008-03-28 13:10:00,27.73,27.75,27.72,27.73,73800.0,17.9792,17.9922,17.9728,17.9792,73800.0
2008-03-28 13:15:00,27.72,27.74,27.72,27.74,86400.0,17.9728,17.9857,17.9728,17.9857,86400.0
2008-03-28 13:20:00,27.74,27.79,27.74,27.78,121100.0,17.9857,18.0182,17.9857,18.0117,121100.0
2008-03-28 13:25:00,27.78,27.8,27.77,27.79,99800.0,18.0117,18.0246,18.0052,18.0182,99800.0
2008-03-28 13:30:00,27.79,27.8,27.74,27.76,241700.0,18.0182,18.0246,17.9857,17.9987,241700.0
2008-03-28 13:35:00,27.75,27.8,27.75,27.78,118000.0,17.9922,18.0246,17.9922,18.0117,118000.0
2008-03-28 13:40:00,27.78,27.78,27.7,27.71,202600.0,18.0117,18.0117,17.9598,17.9663,202600.0
2008-03-28 13:45:00,27.71,27.76,27.7,27.72,197600.0,17.9663,17.9987,17.9598,17.9728,197600.0
2008-03-28 13:50:00,27.72,27.73,27.65,27.66,201300.0,17.9728,17.9792,17.9274,17.9339,201300.0
2008-03-28 13:55:00,27.67,27.67,27.53,27.59,477800.0,17.9403,17.9403,17.8496,17.8885,477800.0
2008-03-28 14:00:00,27.59,27.6,27.56,27.59,162500.0,17.8885,17.895,17.869,17.8885,162500.0
2008-03-28 14:05:00,27.6,27.61,27.5,27.52,392800.0,17.895,17.9014,17.8301,17.8431,392800.0
2008-03-28 14:10:00,27.51,27.52,27.44,27.46,338100.0,17.8366,17.8431,17.7912,17.8042,338100.0
2008-03-28 14:15:00,27.46,27.51,27.44,27.48,200400.0,17.8042,17.8366,17.7912,17.8172,200400.0
2008-03-28 14:20:00,27.48,27.52,27.44,27.48,156900.0,17.8172,17.8431,17.7912,17.8172,156900.0
2008-03-28 14:25:00,27.48,27.5,27.41,27.45,217100.0,17.8172,17.8301,17.7718,17.7977,217100.0
2008-03-28 14:30:00,27.45,27.52,27.44,27.5,190300.0,17.7977,17.8431,17.7912,17.8301,190300.0
2008-03-28 14:35:00,27.5,27.51,27.46,27.48,118700.0,17.8301,17.8366,17.8042,17.8172,118700.0
2008-03-28 14:40:00,27.49,27.54,27.48,27.5,150200.0,17.8236,17.8561,17.8172,17.8301,150200.0
2008-03-28 14:45:00,27.5,27.55,27.49,27.52,128200.0,17.8301,17.8625,17.8236,17.8431,128200.0
2008-03-28 14:50:00,27.51,27.51,27.48,27.49,124400.0,17.8366,17.8366,17.8172,17.8236,124400.0
2008-03-28 14:55:00,27.5,27.55,27.47,27.53,232000.0,17.8301,17.8625,17.8107,17.8496,232000.0
2008-03-28 15:00:00,27.53,27.53,27.46,27.48,307300.0,17.8496,17.8496,17.8042,17.8172,307300.0
2008-03-28 15:05:00,27.48,27.49,27.4,27.42,320700.0,17.8172,17.8236,17.7653,17.7783,320700.0
2008-03-28 15:10:00,27.41,27.48,27.39,27.4,254700.0,17.7718,17.8172,17.7588,17.7653,254700.0
2008-03-28 15:15:00,27.4,27.41,27.32,27.34,312400.0,17.7653,17.7718,17.7134,17.7264,312400.0
2008-03-28 15:20:00,27.35,27.43,27.34,27.4,415300.0,17.7329,17.7847,17.7264,17.7653,415300.0
2008-03-28 15:25:00,27.38,27.42,27.36,27.4,298300.0,17.7523,17.7783,17.7394,17.7653,298300.0
2008-03-28 15:30:00,27.39,27.41,27.38,27.4,341800.0,17.7588,17.7718,17.7523,17.7653,341800.0
2008-03-28 15:35:00,27.4,27.42,27.33,27.33,275000.0,17.7653,17.7783,17.7199,17.7199,275000.0
2008-03-28 15:40:00,27.34,27.38,27.3,27.34,389700.0,17.7264,17.7523,17.7005,17.7264,389700.0
2008-03-28 15:45:00,27.33,27.38,27.28,27.38,542600.0,17.7199,17.7523,17.6875,17.7523,542600.0
2008-03-28 15:50:00,27.38,27.4,27.33,27.38,588800.0,17.7523,17.7653,17.7199,17.7523,588800.0
2008-03-28 15:55:00,27.38,27.39,27.34,27.37,487900.0,17.7523,17.7588,17.7264,17.7458,487900.0
2008-03-31 09:30:00,27.39,27.39,27.25,27.26,179300.0,17.7588,17.7588,17.668,17.6745,179300.0
2008-03-31 09:35:00,27.25,27.26,27.13,27.18,148300.0,17.668,17.6745,17.5902,17.6226,148300.0
2008-03-31 09:40:00,27.2,27.57,27.19,27.57,312100.0,17.6356,17.8755,17.6291,17.8755,312100.0
2008-03-31 09:45:00,27.57,27.71,27.55,27.63,292700.0,17.8755,17.9663,17.8625,17.9144,292700.0
2008-03-31 09:50:00,27.63,27.68,27.53,27.62,283800.0,17.9144,17.9468,17.8496,17.9079,283800.0
2008-03-31 09:55:00,27.63,27.64,27.53,27.54,108100.0,17.9144,17.9209,17.8496,17.8561,108100.0
2008-03-31 10:00:00,27.53,27.53,27.39,27.4,159400.0,17.8496,17.8496,17.7588,17.7653,159400.0
2008-03-31 10:05:00,27.4,27.47,27.35,27.42,132100.0,17.7653,17.8107,17.7329,17.7783,132100.0
2008-03-31 10:10:00,27.43,27.44,27.37,27.38,101400.0,17.7847,17.7912,17.7458,17.7523,101400.0
2008-03-31 10:15:00,27.38,27.41,27.28,27.41,165300.0,17.7523,17.7718,17.6875,17.7718,165300.0
2008-03-31 10:20:00,27.41,27.46,27.28,27.29,150400.0,17.7718,17.8042,17.6875,17.694,150400.0
2008-03-31 10:25:00,27.3,27.32,27.25,27.27,161700.0,17.7005,17.7134,17.668,17.681,161700.0
2008-03-31 10:30:00,27.27,27.37,27.26,27.36,128200.0,17.681,17.7458,17.6745,17.7394,128200.0
2008-03-31 10:35:00,27.35,27.43,27.35,27.4,99700.0,17.7329,17.7847,17.7329,17.7653,99700.0
2008-03-31 10:40:00,27.4,27.46,27.3,27.45,151000.0,17.7653,17.8042,17.7005,17.7977,151000.0
2008-03-31 10:45:00,27.45,27.49,27.44,27.48,143800.0,17.7977,17.8236,17.7912,17.8172,143800.0
2008-03-31 10:50:00,27.48,27.53,27.47,27.51,80900.0,17.8172,17.8496,17.8107,17.8366,80900.0
2008-03-31 10:55:00,27.51,27.59,27.51,27.55,110900.0,17.8366,17.8885,17.8366,17.8625,110900.0
2008-03-31 11:00:00,27.54,27.57,27.48,27.48,104400.0,17.8561,17.8755,17.8172,17.8172,104400.0
2008-03-31 11:05:00,27.48,27.55,27.45,27.52,146900.0,17.8172,17.8625,17.7977,17.8431,146900.0
2008-03-31 11:10:00,27.52,27.52,27.48,27.51,87600.0,17.8431,17.8431,17.8172,17.8366,87600.0
2008-03-31 11:15:00,27.52,27.52,27.47,27.47,94800.0,17.8431,17.8431,17.8107,17.8107,94800.0
2008-03-31 11:20:00,27.49,27.51,27.43,27.46,74500.0,17.8236,17.8366,17.7847,17.8042,74500.0
2008-03-31 11:25:00,27.46,27.52,27.44,27.48,107900.0,17.8042,17.8431,17.7912,17.8172,107900.0
2008-03-31 11:30:00,27.48,27.59,27.46,27.59,118400.0,17.8172,17.8885,17.8042,17.8885,118400.0
2008-03-31 11:35:00,27.58,27.67,27.58,27.64,158700.0,17.882,17.9403,17.882,17.9209,158700.0
2008-03-31 11:40:00,27.64,27.69,27.62,27.69,78700.0,17.9209,17.9533,17.9079,17.9533,78700.0
2008-03-31 11:45:00,27.69,27.75,27.67,27.75,108700.0,17.9533,17.9922,17.9403,17.9922,108700.0
2008-03-31 11:50:00,27.75,27.89,27.72,27.89,162300.0,17.9922,18.083,17.9728,18.083,162300.0
2008-03-31 11:55:00,27.89,27.9,27.78,27.79,176600.0,18.083,18.0895,18.0117,18.0182,176600.0
2008-03-31 12:00:00,27.78,27.85,27.77,27.77,119800.0,18.0117,18.0571,18.0052,18.0052,119800.0
2008-03-31 12:05:00,27.78,27.78,27.73,27.76,62200.0,18.0117,18.0117,17.9792,17.9987,62200.0
2008-03-31 12:10:00,27.75,27.76,27.73,27.74,49100.0,17.9922,17.9987,17.9792,17.9857,49100.0
2008-03-31 12:15:00,27.73,27.74,27.68,27.7,96700.0,17.9792,17.9857,17.9468,17.9598,96700.0
2008-03-31 12:20:00,27.7,27.75,27.68,27.74,120700.0,17.9598,17.9922,17.9468,17.9857,120700.0
2008-03-31 12:25:00,27.74,27.82,27.7,27.82,110200.0,17.9857,18.0376,17.9598,18.0376,110200.0
2008-03-31 12:30:00,27.81,27.85,27.77,27.84,59700.0,18.0311,18.0571,18.0052,18.0506,59700.0
2008-03-31 12:35:00,27.85,27.86,27.79,27.79,82300.0,18.0571,18.0635,18.0182,18.0182,82300.0
2008-03-31 12:40:00,27.79,27.8,27.72,27.74,58600.0,18.0182,18.0246,17.9728,17.9857,58600.0
2008-03-31 12:45:00,27.74,27.76,27.73,27.76,39200.0,17.9857,17.9987,17.9792,17.9987,39200.0
2008-03-31 12:50:00,27.76,27.83,27.75,27.81,74300.0,17.9987,18.0441,17.9922,18.0311,74300.0
2008-03-31 12:55:00,27.83,27.88,27.82,27.88,105200.0,18.0441,18.0765,18.0376,18.0765,105200.0
2008-03-31 13:00:00,27.87,27.91,27.84,27.91,184200.0,18.07,18.096,18.0506,18.096,184200.0
2008-03-31 13:05:00,27.91,27.92,27.85,27.92,193200.0,18.096,18.1024,18.0571,18.1024,193200.0
2008-03-31 13:10:00,27.92,27.96,27.9,27.93,67200.0,18.1024,18.1284,18.0895,18.1089,67200.0
2008-03-31 13:15:00,27.94,27.95,27.93,27.94,43700.0,18.1154,18.1219,18.1089,18.1154,43700.0
2008-03-31 13:20:00,27.94,27.96,27.93,27.95,79300.0,18.1154,18.1284,18.1089,18.1219,79300.0
2008-03-31 13:25:00,27.96,27.96,27.91,27.92,84600.0,18.1284,18.1284,18.096,18.1024,84600.0
2008-03-31 13:30:00,27.93,27.97,27.92,27.95,168000.0,18.1089,18.1349,18.1024,18.1219,168000.0
2008-03-31 13:35:00,27.95,28.0,27.94,27.96,142200.0,18.1219,18.1543,18.1154,18.1284,142200.0
2008-03-31 13:40:00,27.96,27.97,27.91,27.95,148100.0,18.1284,18.1349,18.096,18.1219,148100.0
2008-03-31 13:45:00,27.95,27.99,27.94,27.99,98000.0,18.1219,18.1478,18.1154,18.1478,98000.0
2008-03-31 13:50:00,27.98,28.0,27.97,28.0,102200.0,18.1413,18.1543,18.1349,18.1543,102200.0
2008-03-31 13:55:00,27.98,28.05,27.98,28.0,182000.0,18.1413,18.1867,18.1413,18.1543,182000.0
2008-03-31 14:00:00,28.0,28.01,27.89,27.89,243200.0,18.1543,18.1608,18.083,18.083,243200.0
2008-03-31 14:05:00,27.89,27.91,27.88,27.9,124000.0,18.083,18.096,18.0765,18.0895,124000.0
2008-03-31 14:10:00,27.9,27.93,27.89,27.91,115300.0,18.0895,18.1089,18.083,18.096,115300.0
2008-03-31 14:15:00,27.92,27.92,27.82,27.83,159500.0,18.1024,18.1024,18.0376,18.0441,159500.0
2008-03-31 14:20:00,27.84,27.88,27.82,27.88,197900.0,18.0506,18.0765,18.0376,18.0765,197900.0
2008-03-31 14:25:00,27.88,27.91,27.84,27.86,116500.0,18.0765,18.096,18.0506,18.0635,116500.0
2008-03-31 14:30:00,27.86,27.9,27.84,27.9,85300.0,18.0635,18.0895,18.0506,18.0895,85300.0
2008-03-31 14:35:00,27.89,27.9,27.84,27.89,99800.0,18.083,18.0895,18.0506,18.083,99800.0
2008-03-31 14:40:00,27.89,27.9,27.81,27.83,159500.0,18.083,18.0895,18.0311,18.0441,159500.0
2008-03-31 14:45:00,27.82,27.84,27.75,27.78,192100.0,18.0376,18.0506,17.9922,18.0117,192100.0
2008-03-31 14:50:00,27.77,27.77,27.7,27.72,204600.0,18.0052,18.0052,17.9598,17.9728,204600.0
2008-03-31 14:55:00,27.71,27.76,27.71,27.76,88000.0,17.9663,17.9987,17.9663,17.9987,88000.0
2008-03-31 15:00:00,27.75,27.78,27.74,27.77,78000.0,17.9922,18.0117,17.9857,18.0052,78000.0
2008-03-31 15:05:00,27.78,27.81,27.75,27.8,205500.0,18.0117,18.0311,17.9922,18.0246,205500.0
2008-03-31 15:10:00,27.8,27.81,27.75,27.76,153500.0,18.0246,18.0311,17.9922,17.9987,153500.0
2008-03-31 15:15:00,27.76,27.86,27.75,27.85,322600.0,17.9987,18.0635,17.9922,18.0571,322600.0
2008-03-31 15:20:00,27.85,27.93,27.82,27.93,290500.0,18.0571,18.1089,18.0376,18.1089,290500.0
2008-03-31 15:25:00,27.92,27.98,27.83,27.87,428900.0,18.1024,18.1413,18.0441,18.07,428900.0
2008-03-31 15:30:00,27.87,27.9,27.83,27.88,246100.0,18.07,18.0895,18.0441,18.0765,246100.0
2008-03-31 15:35:00,27.88,27.92,27.86,27.89,252400.0,18.0765,18.1024,18.0635,18.083,252400.0
2008-03-31 15:40:00,27.89,28.06,27.88,27.98,637000.0,18.083,18.1932,18.0765,18.1413,637000.0
2008-03-31 15:45:00,27.97,28.05,27.96,28.05,484400.0,18.1349,18.1867,18.1284,18.1867,484400.0
2008-03-31 15:50:00,28.05,28.05,28.0,28.04,536600.0,18.1867,18.1867,18.1543,18.1802,536600.0
2008-03-31 15:55:00,28.03,28.05,27.92,27.95,719500.0,18.1738,18.1867,18.1024,18.1219,719500.0
2008-04-01 08:30:00,28.2,28.2,28.2,28.2,2000.0,18.284,18.284,18.284,18.284,2000.0
2008-04-01 08:35:00,28.2,28.2,28.2,28.2,0.0,18.284,18.284,18.284,18.284,0.0
2008-04-01 08:40:00,28.2,28.2,27.97,27.97,14900.0,18.284,18.284,18.1349,18.1349,14900.0
2008-04-01 08:45:00,27.97,27.97,27.97,27.97,0.0,18.1349,18.1349,18.1349,18.1349,0.0
2008-04-01 08:50:00,28.2,28.2,27.97,27.97,15400.0,18.284,18.284,18.1349,18.1349,15400.0
2008-04-01 08:55:00,27.97,27.97,27.97,27.97,0.0,18.1349,18.1349,18.1349,18.1349,0.0
2008-04-01 09:00:00,27.97,27.97,27.97,27.97,0.0,18.1349,18.1349,18.1349,18.1349,0.0
2008-04-01 09:05:00,28.2,28.2,28.2,28.2,4100.0,18.284,18.284,18.284,18.284,4100.0
2008-04-01 09:10:00,28.2,28.26,28.2,28.25,7300.0,18.284,18.3229,18.284,18.3164,7300.0
2008-04-01 09:15:00,28.25,28.25,28.25,28.25,0.0,18.3164,18.3164,18.3164,18.3164,0.0
2008-04-01 09:20:00,28.2,28.2,28.2,28.2,3800.0,18.284,18.284,18.284,18.284,3800.0
2008-04-01 09:25:00,28.2,28.25,28.2,28.25,7300.0,18.284,18.3164,18.284,18.3164,7300.0
2008-04-01 09:30:00,28.2,28.34,28.1,28.31,346700.0,18.284,18.3748,18.2191,18.3553,346700.0
2008-04-01 09:35:00,28.31,28.54,28.29,28.45,284500.0,18.3553,18.5044,18.3423,18.4461,284500.0
2008-04-01 09:40:00,28.46,28.47,28.32,28.34,170900.0,18.4526,18.459,18.3618,18.3748,170900.0
2008-04-01 09:45:00,28.33,28.47,28.27,28.45,197000.0,18.3683,18.459,18.3294,18.4461,197000.0
2008-04-01 09:50:00,28.45,28.45,28.31,28.35,197700.0,18.4461,18.4461,18.3553,18.3812,197700.0
2008-04-01 09:55:00,28.35,28.52,28.34,28.48,294200.0,18.3812,18.4915,18.3748,18.4655,294200.0
2008-04-01 10:00:00,28.49,28.64,28.49,28.51,335900.0,18.472,18.5693,18.472,18.485,335900.0
2008-04-01 10:05:00,28.51,28.56,28.44,28.45,163800.0,18.485,18.5174,18.4396,18.4461,163800.0
2008-04-01 10:10:00,28.46,28.5,28.38,28.46,186000.0,18.4526,18.4785,18.4007,18.4526,186000.0
2008-04-01 10:15:00,28.47,28.5,28.41,28.48,141500.0,18.459,18.4785,18.4201,18.4655,141500.0
2008-04-01 10:20:00,28.48,28.49,28.43,28.46,164000.0,18.4655,18.472,18.4331,18.4526,164000.0
2008-04-01 10:25:00,28.47,28.61,28.45,28.59,212000.0,18.459,18.5498,18.4461,18.5368,212000.0
2008-04-01 10:30:00,28.59,28.64,28.57,28.59,137800.0,18.5368,18.5693,18.5239,18.5368,137800.0
2008-04-01 10:35:00,28.59,28.65,28.58,28.62,149600.0,18.5368,18.5757,18.5304,18.5563,149600.0
2008-04-01 10:40:00,28.62,28.68,28.6,28.6,209800.0,18.5563,18.5952,18.5433,18.5433,209800.0
2008-04-01 10:45:00,28.61,28.61,28.5,28.55,164800.0,18.5498,18.5498,18.4785,18.5109,164800.0
2008-04-01 10:50:00,28.55,28.62,28.48,28.6,190300.0,18.5109,18.5563,18.4655,18.5433,190300.0
2008-04-01 10:55:00,28.61,28.68,28.59,28.65,146900.0,18.5498,18.5952,18.5368,18.5757,146900.0
2008-04-01 11:00:00,28.66,28.71,28.62,28.64,130300.0,18.5822,18.6146,18.5563,18.5693,130300.0
2008-04-01 11:05:00,28.65,28.69,28.63,28.68,144000.0,18.5757,18.6017,18.5628,18.5952,144000.0
2008-04-01 11:10:00,28.68,28.7,28.65,28.7,156600.0,18.5952,18.6082,18.5757,18.6082,156600.0
2008-04-01 11:15:00,28.7,28.75,28.69,28.75,265000.0,18.6082,18.6406,18.6017,18.6406,265000.0
2008-04-01 11:20:00,28.75,28.75,28.67,28.69,163300.0,18.6406,18.6406,18.5887,18.6017,163300.0
2008-04-01 11:25:00,28.7,28.76,28.69,28.76,106100.0,18.6082,18.6471,18.6017,18.6471,106100.0
2008-04-01 11:30:00,28.76,28.84,28.75,28.84,195600.0,18.6471,18.6989,18.6406,18.6989,195600.0
2008-04-01 11:35:00,28.84,28.91,28.84,28.85,326800.0,18.6989,18.7443,18.6989,18.7054,326800.0
2008-04-01 11:40:00,28.85,28.85,28.82,28.82,112000.0,18.7054,18.7054,18.686,18.686,112000.0
2008-04-01 11:45:00,28.81,28.85,28.79,28.82,137200.0,18.6795,18.7054,18.6665,18.686,137200.0
2008-04-01 11:50:00,28.82,28.93,28.81,28.93,194400.0,18.686,18.7573,18.6795,18.7573,194400.0
2008-04-01 11:55:00,28.93,29.07,28.92,29.06,298900.0,18.7573,18.8481,18.7508,18.8416,298900.0
2008-04-01 12:00:00,29.06,29.12,28.96,29.0,203600.0,18.8416,18.8805,18.7767,18.8027,203600.0
2008-04-01 12:05:00,29.0,29.03,28.97,28.99,220400.0,18.8027,18.8221,18.7832,18.7962,220400.0
2008-04-01 12:10:00,29.0,29.02,28.97,29.01,127400.0,18.8027,18.8156,18.7832,18.8092,127400.0
2008-04-01 12:15:00,29.0,29.14,29.0,29.13,134800.0,18.8027,18.8934,18.8027,18.887,134800.0
2008-04-01 12:20:00,29.14,29.14,29.06,29.08,118200.0,18.8934,18.8934,18.8416,18.8545,118200.0
2008-04-01 12:25:00,29.08,29.11,28.97,29.06,177200.0,18.8545,18.874,18.7832,18.8416,177200.0
2008-04-01 12:30:00,29.05,29.1,29.04,29.06,109600.0,18.8351,18.8675,18.8286,18.8416,109600.0
2008-04-01 12:35:00,29.07,29.08,28.98,28.99,118800.0,18.8481,18.8545,18.7897,18.7962,118800.0
2008-04-01 12:40:00,28.99,29.05,28.97,29.03,89100.0,18.7962,18.8351,18.7832,18.8221,89100.0
2008-04-01 12:45:00,29.04,29.04,28.97,28.98,87200.0,18.8286,18.8286,18.7832,18.7897,87200.0
2008-04-01 12:50:00,28.98,29.0,28.96,28.99,88000.0,18.7897,18.8027,18.7767,18.7962,88000.0
2008-04-01 12:55:00,28.99,28.99,28.92,28.95,114100.0,18.7962,18.7962,18.7508,18.7703,114100.0
2008-04-01 13:00:00,28.95,29.03,28.94,29.03,161300.0,18.7703,18.8221,18.7638,18.8221,161300.0
2008-04-01 13:05:00,29.04,29.05,29.0,29.0,107100.0,18.8286,18.8351,18.8027,18.8027,107100.0
2008-04-01 13:10:00,29.0,29.03,28.99,29.02,93600.0,18.8027,18.8221,18.7962,18.8156,93600.0
2008-04-01 13:15:00,29.03,29.09,29.03,29.07,70700.0,18.8221,18.861,18.8221,18.8481,70700.0
2008-04-01 13:20:00,29.08,29.11,29.07,29.11,76600.0,18.8545,18.874,18.8481,18.874,76600.0
2008-04-01 13:25:00,29.11,29.2,29.11,29.16,181100.0,18.874,18.9323,18.874,18.9064,181100.0
2008-04-01 13:30:00,29.17,29.22,29.17,29.22,67200.0,18.9129,18.9453,18.9129,18.9453,67200.0
2008-04-01 13:35:00,29.22,29.22,29.12,29.15,106000.0,18.9453,18.9453,18.8805,18.8999,106000.0
2008-04-01 13:40:00,29.16,29.16,29.11,29.11,92700.0,18.9064,18.9064,18.874,18.874,92700.0
2008-04-01 13:45:00,29.11,29.14,29.11,29.13,85600.0,18.874,18.8934,18.874,18.887,85600.0
2008-04-01 13:50:00,29.13,29.19,29.13,29.15,193500.0,18.887,18.9259,18.887,18.8999,193500.0
2008-04-01 13:55:00,29.15,29.16,29.04,29.11,161600.0,18.8999,18.9064,18.8286,18.874,161600.0
2008-04-01 14:00:00,29.12,29.14,29.1,29.1,115000.0,18.8805,18.8934,18.8675,18.8675,115000.0
2008-04-01 14:05:00,29.11,29.13,29.08,29.12,232000.0,18.874,18.887,18.8545,18.8805,232000.0
2008-04-01 14:10:00,29.12,29.18,29.12,29.17,180500.0,18.8805,18.9194,18.8805,18.9129,180500.0
2008-04-01 14:15:00,29.18,29.22,29.16,29.21,321700.0,18.9194,18.9453,18.9064,18.9388,321700.0
2008-04-01 14:20:00,29.2,29.33,29.19,29.3,538200.0,18.9323,19.0166,18.9259,18.9972,538200.0
2008-04-01 14:25:00,29.3,29.33,29.22,29.22,345400.0,18.9972,19.0166,18.9453,18.9453,345400.0
2008-04-01 14:30:00,29.22,29.4,29.22,29.38,360000.0,18.9453,19.062,18.9453,19.0491,360000.0
2008-04-01 14:35:00,29.38,29.49,29.35,29.45,393500.0,19.0491,19.1204,19.0296,19.0944,393500.0
2008-04-01 14:40:00,29.45,29.48,29.41,29.47,196800.0,19.0944,19.1139,19.0685,19.1074,196800.0
2008-04-01 14:45:00,29.47,29.48,29.4,29.43,276400.0,19.1074,19.1139,19.062,19.0815,276400.0
2008-04-01 14:50:00,29.43,29.48,29.43,29.45,271300.0,19.0815,19.1139,19.0815,19.0944,271300.0
2008-04-01 14:55:00,29.46,29.47,29.3,29.31,357700.0,19.1009,19.1074,18.9972,19.0037,357700.0
2008-04-01 15:00:00,29.31,29.37,29.27,29.28,343700.0,19.0037,19.0426,18.9777,18.9842,343700.0
2008-04-01 15:05:00,29.29,29.37,29.28,29.37,454200.0,18.9907,19.0426,18.9842,19.0426,454200.0
2008-04-01 15:10:00,29.37,29.47,29.37,29.39,470900.0,19.0426,19.1074,19.0426,19.0555,470900.0
2008-04-01 15:15:00,29.39,29.47,29.37,29.43,250900.0,19.0555,19.1074,19.0426,19.0815,250900.0
2008-04-01 15:20:00,29.43,29.45,29.4,29.41,319300.0,19.0815,19.0944,19.062,19.0685,319300.0
2008-04-01 15:25:00,29.42,29.42,29.36,29.39,453500.0,19.075,19.075,19.0361,19.0555,453500.0
2008-04-01 15:30:00,29.4,29.43,29.37,29.38,330800.0,19.062,19.0815,19.0426,19.0491,330800.0
2008-04-01 15:35:00,29.39,29.44,29.32,29.44,485400.0,19.0555,19.088,19.0102,19.088,485400.0
2008-04-01 15:40:00,29.43,29.53,28.21,29.52,695900.0,19.0815,19.1463,18.2905,19.1398,695900.0
2008-04-01 15:45:00,29.52,29.55,29.5,29.52,452100.0,19.1398,19.1593,19.1269,19.1398,452100.0
2008-04-01 15:50:00,29.52,29.58,29.51,29.55,812900.0,19.1398,19.1787,19.1333,19.1593,812900.0
2008-04-01 15:55:00,29.55,29.55,29.46,29.5,838600.0,19.1593,19.1593,19.1009,19.1269,838600.0
2008-04-02 09:30:00,29.45,29.65,29.44,29.62,458400.0,19.0944,19.2241,19.088,19.2047,458400.0
2008-04-02 09:35:00,29.62,29.67,29.55,29.58,234800.0,19.2047,19.2371,19.1593,19.1787,234800.0
2008-04-02 09:40:00,29.56,29.66,29.52,29.63,374500.0,19.1658,19.2306,19.1398,19.2111,374500.0
2008-04-02 09:45:00,29.63,29.8,29.63,29.79,389900.0,19.2111,19.3214,19.2111,19.3149,389900.0
2008-04-02 09:50:00,29.78,29.8,29.7,29.73,224400.0,19.3084,19.3214,19.2565,19.276,224400.0
2008-04-02 09:55:00,29.73,29.76,29.59,29.65,345000.0,19.276,19.2954,19.1852,19.2241,345000.0
2008-04-02 10:00:00,29.64,29.69,29.58,29.63,272100.0,19.2176,19.2501,19.1787,19.2111,272100.0
2008-04-02 10:05:00,29.63,29.72,29.59,29.65,328100.0,19.2111,19.2695,19.1852,19.2241,328100.0
2008-04-02 10:10:00,29.66,29.78,29.65,29.77,143400.0,19.2306,19.3084,19.2241,19.3019,143400.0
2008-04-02 10:15:00,29.76,29.79,29.67,29.7,139000.0,19.2954,19.3149,19.2371,19.2565,139000.0
2008-04-02 10:20:00,29.7,29.9,29.66,29.88,220100.0,19.2565,19.3862,19.2306,19.3732,220100.0
2008-04-02 10:25:00,29.88,29.93,29.87,29.91,342400.0,19.3732,19.4057,19.3668,19.3927,342400.0
2008-04-02 10:30:00,29.92,30.0,29.92,29.96,439800.0,19.3992,19.451,19.3992,19.4251,439800.0
2008-04-02 10:35:00,29.96,29.99,29.95,29.97,434600.0,19.4251,19.4446,19.4186,19.4316,434600.0
2008-04-02 10:40:00,29.98,29.99,29.9,29.93,473000.0,19.4381,19.4446,19.3862,19.4057,473000.0
2008-04-02 10:45:00,29.94,29.97,29.88,29.89,258500.0,19.4121,19.4316,19.3732,19.3797,258500.0
2008-04-02 10:50:00,29.89,29.96,29.87,29.9,178200.0,19.3797,19.4251,19.3668,19.3862,178200.0
2008-04-02 10:55:00,29.9,29.94,29.84,29.87,272200.0,19.3862,19.4121,19.3473,19.3668,272200.0
2008-04-02 11:00:00,29.88,29.93,29.87,29.92,207600.0,19.3732,19.4057,19.3668,19.3992,207600.0
2008-04-02 11:05:00,29.93,29.95,29.89,29.91,141100.0,19.4057,19.4186,19.3797,19.3927,141100.0
2008-04-02 11:10:00,29.91,29.97,29.9,29.96,187500.0,19.3927,19.4316,19.3862,19.4251,187500.0
2008-04-02 11:15:00,29.96,29.97,29.88,29.88,160300.0,19.4251,19.4316,19.3732,19.3732,160300.0
2008-04-02 11:20:00,29.88,29.9,29.79,29.8,240900.0,19.3732,19.3862,19.3149,19.3214,240900.0
2008-04-02 11:25:00,29.79,29.83,29.74,29.8,179800.0,19.3149,19.3408,19.2825,19.3214,179800.0
2008-04-02 11:30:00,29.8,29.81,29.7,29.73,217500.0,19.3214,19.3279,19.2565,19.276,217500.0
2008-04-02 11:35:00,29.73,29.83,29.7,29.73,232100.0,19.276,19.3408,19.2565,19.276,232100.0
2008-04-02 11:40:00,29.73,29.74,29.61,29.63,211600.0,19.276,19.2825,19.1982,19.2111,211600.0
2008-04-02 11:45:00,29.64,29.71,29.63,29.7,133400.0,19.2176,19.263,19.2111,19.2565,133400.0
2008-04-02 11:50:00,29.7,29.71,29.6,29.62,174700.0,19.2565,19.263,19.1917,19.2047,174700.0
2008-04-02 11:55:00,29.62,29.67,29.61,29.63,92200.0,19.2047,19.2371,19.1982,19.2111,92200.0
2008-04-02 12:00:00,29.63,29.65,29.57,29.58,158500.0,19.2111,19.2241,19.1722,19.1787,158500.0
2008-04-02 12:05:00,29.57,29.67,29.55,29.56,231500.0,19.1722,19.2371,19.1593,19.1658,231500.0
2008-04-02 12:10:00,29.56,29.58,29.45,29.47,152900.0,19.1658,19.1787,19.0944,19.1074,152900.0
2008-04-02 12:15:00,29.47,29.47,29.34,29.38,198700.0,19.1074,19.1074,19.0231,19.0491,198700.0
2008-04-02 12:20:00,29.39,29.47,29.38,29.47,201200.0,19.0555,19.1074,19.0491,19.1074,201200.0
2008-04-02 12:25:00,29.46,29.47,29.35,29.38,119400.0,19.1009,19.1074,19.0296,19.0491,119400.0
2008-04-02 12:30:00,29.37,29.45,29.37,29.45,80400.0,19.0426,19.0944,19.0426,19.0944,80400.0
2008-04-02 12:35:00,29.44,29.45,29.31,29.34,128300.0,19.088,19.0944,19.0037,19.0231,128300.0
2008-04-02 12:40:00,29.34,29.38,29.32,29.36,105600.0,19.0231,19.0491,19.0102,19.0361,105600.0
2008-04-02 12:45:00,29.36,29.38,29.32,29.33,71500.0,19.0361,19.0491,19.0102,19.0166,71500.0
2008-04-02 12:50:00,29.33,29.35,29.27,29.35,124300.0,19.0166,19.0296,18.9777,19.0296,124300.0
2008-04-02 12:55:00,29.35,29.35,29.29,29.3,99600.0,19.0296,19.0296,18.9907,18.9972,99600.0
2008-04-02 13:00:00,29.3,29.37,29.29,29.3,101400.0,18.9972,19.0426,18.9907,18.9972,101400.0
2008-04-02 13:05:00,29.3,29.31,29.18,29.19,121800.0,18.9972,19.0037,18.9194,18.9259,121800.0
2008-04-02 13:10:00,29.18,29.23,29.14,29.15,175900.0,18.9194,18.9518,18.8934,18.8999,175900.0
2008-04-02 13:15:00,29.16,29.23,29.16,29.21,99500.0,18.9064,18.9518,18.9064,18.9388,99500.0
2008-04-02 13:20:00,29.21,29.29,29.18,29.27,169200.0,18.9388,18.9907,18.9194,18.9777,169200.0
2008-04-02 13:25:00,29.27,29.33,29.26,29.29,90800.0,18.9777,19.0166,18.9713,18.9907,90800.0
2008-04-02 13:30:00,29.28,29.3,29.21,29.21,74200.0,18.9842,18.9972,18.9388,18.9388,74200.0
2008-04-02 13:35:00,29.21,29.31,29.15,29.31,136000.0,18.9388,19.0037,18.8999,19.0037,136000.0
2008-04-02 13:40:00,29.32,29.4,29.3,29.34,103700.0,19.0102,19.062,18.9972,19.0231,103700.0
2008-04-02 13:45:00,29.33,29.41,29.3,29.31,183500.0,19.0166,19.0685,18.9972,19.0037,183500.0
2008-04-02 13:50:00,29.31,29.39,29.31,29.39,112100.0,19.0037,19.0555,19.0037,19.0555,112100.0
2008-04-02 13:55:00,29.39,29.39,29.32,29.35,52500.0,19.0555,19.0555,19.0102,19.0296,52500.0
2008-04-02 14:00:00,29.35,29.39,29.34,29.39,69600.0,19.0296,19.0555,19.0231,19.0555,69600.0
2008-04-02 14:05:00,29.39,29.42,29.36,29.41,88400.0,19.0555,19.075,19.0361,19.0685,88400.0
2008-04-02 14:10:00,29.41,29.47,29.4,29.43,111300.0,19.0685,19.1074,19.062,19.0815,111300.0
2008-04-02 14:15:00,29.43,29.43,29.39,29.41,87500.0,19.0815,19.0815,19.0555,19.0685,87500.0
2008-04-02 14:20:00,29.41,29.41,29.24,29.26,146200.0,19.0685,19.0685,18.9583,18.9713,146200.0
2008-04-02 14:25:00,29.27,29.27,29.18,29.22,125200.0,18.9777,18.9777,18.9194,18.9453,125200.0
2008-04-02 14:30:00,29.22,29.25,29.16,29.18,124700.0,18.9453,18.9648,18.9064,18.9194,124700.0
2008-04-02 14:35:00,29.19,29.2,29.08,29.19,194700.0,18.9259,18.9323,18.8545,18.9259,194700.0
2008-04-02 14:40:00,29.19,29.23,29.15,29.21,154100.0,18.9259,18.9518,18.8999,18.9388,154100.0
2008-04-02 14:45:00,29.2,29.2,29.11,29.12,159600.0,18.9323,18.9323,18.874,18.8805,159600.0
2008-04-02 14:50:00,29.11,29.16,29.08,29.14,159300.0,18.874,18.9064,18.8545,18.8934,159300.0
2008-04-02 14:55:00,29.14,29.19,29.08,29.12,216000.0,18.8934,18.9259,18.8545,18.8805,216000.0
2008-04-02 15:00:00,29.12,29.13,29.0,29.0,197100.0,18.8805,18.887,18.8027,18.8027,197100.0
2008-04-02 15:05:00,29.0,29.04,28.97,29.04,193200.0,18.8027,18.8286,18.7832,18.8286,193200.0
2008-04-02 15:10:00,29.05,29.08,29.02,29.07,282900.0,18.8351,18.8545,18.8156,18.8481,282900.0
2008-04-02 15:15:00,29.07,29.11,29.04,29.1,186200.0,18.8481,18.874,18.8286,18.8675,186200.0
2008-04-02 15:20:00,29.1,29.12,29.04,29.05,156500.0,18.8675,18.8805,18.8286,18.8351,156500.0
2008-04-02 15:25:00,29.05,29.16,29.01,29.14,233800.0,18.8351,18.9064,18.8092,18.8934,233800.0
2008-04-02 15:30:00,29.14,29.15,29.03,29.04,206900.0,18.8934,18.8999,18.8221,18.8286,206900.0
2008-04-02 15:35:00,29.04,29.08,28.99,29.02,313000.0,18.8286,18.8545,18.7962,18.8156,313000.0
2008-04-02 15:40:00,29.02,29.06,28.99,29.05,283800.0,18.8156,18.8416,18.7962,18.8351,283800.0
2008-04-02 15:45:00,29.04,29.09,29.01,29.08,292400.0,18.8286,18.861,18.8092,18.8545,292400.0
2008-04-02 15:50:00,29.08,29.14,29.0,29.12,424300.0,18.8545,18.8934,18.8027,18.8805,424300.0
2008-04-02 15:55:00,29.12,29.19,29.09,29.18,501300.0,18.8805,18.9259,18.861,18.9194,501300.0
2008-04-03 09:30:00,29.02,29.16,29.0,29.1,249300.0,18.8156,18.9064,18.8027,18.8675,249300.0
2008-04-03 09:35:00,29.1,29.12,28.92,28.97,186400.0,18.8675,18.8805,18.7508,18.7832,186400.0
2008-04-03 09:40:00,28.97,29.05,28.88,28.95,289100.0,18.7832,18.8351,18.7249,18.7703,289100.0
2008-04-03 09:45:00,28.95,29.06,28.93,29.05,236800.0,18.7703,18.8416,18.7573,18.8351,236800.0
2008-04-03 09:50:00,29.04,29.07,28.93,28.93,278900.0,18.8286,18.8481,18.7573,18.7573,278900.0
2008-04-03 09:55:00,28.94,29.0,28.89,28.94,179400.0,18.7638,18.8027,18.7314,18.7638,179400.0
2008-04-03 10:00:00,28.94,29.04,28.8,28.85,385700.0,18.7638,18.8286,18.673,18.7054,385700.0
2008-04-03 10:05:00,28.84,28.98,28.83,28.89,174600.0,18.6989,18.7897,18.6925,18.7314,174600.0
2008-04-03 10:10:00,28.89,28.95,28.84,28.9,108700.0,18.7314,18.7703,18.6989,18.7378,108700.0
2008-04-03 10:15:00,28.9,28.92,28.81,28.83,122400.0,18.7378,18.7508,18.6795,18.6925,122400.0
2008-04-03 10:20:00,28.83,28.9,28.77,28.86,176800.0,18.6925,18.7378,18.6536,18.7119,176800.0
2008-04-03 10:25:00,28.86,28.88,28.8,28.84,90500.0,18.7119,18.7249,18.673,18.6989,90500.0
2008-04-03 10:30:00,28.83,28.93,28.78,28.93,103200.0,18.6925,18.7573,18.66,18.7573,103200.0
2008-04-03 10:35:00,28.92,28.95,28.85,28.88,93500.0,18.7508,18.7703,18.7054,18.7249,93500.0
2008-04-03 10:40:00,28.87,28.95,28.84,28.9,154300.0,18.7184,18.7703,18.6989,18.7378,154300.0
2008-04-03 10:45:00,28.9,28.94,28.76,28.77,154400.0,18.7378,18.7638,18.6471,18.6536,154400.0
2008-04-03 10:50:00,28.77,28.8,28.67,28.75,228500.0,18.6536,18.673,18.5887,18.6406,228500.0
2008-04-03 10:55:00,28.75,28.79,28.72,28.74,123700.0,18.6406,18.6665,18.6211,18.6341,123700.0
2008-04-03 11:00:00,28.74,28.82,28.7,28.78,140400.0,18.6341,18.686,18.6082,18.66,140400.0
2008-04-03 11:05:00,28.79,28.86,28.78,28.84,80000.0,18.6665,18.7119,18.66,18.6989,80000.0
2008-04-03 11:10:00,28.84,28.91,28.83,28.85,127100.0,18.6989,18.7443,18.6925,18.7054,127100.0
2008-04-03 11:15:00,28.87,28.91,28.84,28.88,96100.0,18.7184,18.7443,18.6989,18.7249,96100.0
2008-04-03 11:20:00,28.89,28.91,28.84,28.85,101300.0,18.7314,18.7443,18.6989,18.7054,101300.0
2008-04-03 11:25:00,28.86,28.91,28.85,28.9,172600.0,18.7119,18.7443,18.7054,18.7378,172600.0
2008-04-03 11:30:00,28.91,28.95,28.89,28.92,179000.0,18.7443,18.7703,18.7314,18.7508,179000.0
2008-04-03 11:35:00,28.93,28.93,28.84,28.91,177100.0,18.7573,18.7573,18.6989,18.7443,177100.0
2008-04-03 11:40:00,28.91,28.92,28.85,28.92,119500.0,18.7443,18.7508,18.7054,18.7508,119500.0
2008-04-03 11:45:00,28.92,29.0,28.92,29.0,126900.0,18.7508,18.8027,18.7508,18.8027,126900.0
2008-04-03 11:50:00,29.0,29.06,28.97,29.06,99000.0,18.8027,18.8416,18.7832,18.8416,99000.0
2008-04-03 11:55:00,29.05,29.07,28.96,28.99,75100.0,18.8351,18.8481,18.7767,18.7962,75100.0
2008-04-03 12:00:00,28.99,29.02,28.96,29.01,74000.0,18.7962,18.8156,18.7767,18.8092,74000.0
2008-04-03 12:05:00,29.01,29.06,29.01,29.01,76700.0,18.8092,18.8416,18.8092,18.8092,76700.0
2008-04-03 12:10:00,29.01,29.05,28.96,29.05,74900.0,18.8092,18.8351,18.7767,18.8351,74900.0
2008-04-03 12:15:00,29.04,29.06,29.0,29.06,62000.0,18.8286,18.8416,18.8027,18.8416,62000.0
2008-04-03 12:20:00,29.05,29.06,29.0,29.0,56000.0,18.8351,18.8416,18.8027,18.8027,56000.0
2008-04-03 12:25:00,29.01,29.05,29.0,29.04,49100.0,18.8092,18.8351,18.8027,18.8286,49100.0
2008-04-03 12:30:00,29.05,29.11,29.0,29.11,99700.0,18.8351,18.874,18.8027,18.874,99700.0
2008-04-03 12:35:00,29.1,29.19,29.08,29.19,107900.0,18.8675,18.9259,18.8545,18.9259,107900.0
2008-04-03 12:40:00,29.2,29.31,29.19,29.27,188300.0,18.9323,19.0037,18.9259,18.9777,188300.0
2008-04-03 12:45:00,29.27,29.3,29.18,29.27,169600.0,18.9777,18.9972,18.9194,18.9777,169600.0
2008-04-03 12:50:00,29.28,29.37,29.27,29.34,148100.0,18.9842,19.0426,18.9777,19.0231,148100.0
2008-04-03 12:55:00,29.34,29.34,29.27,29.28,66400.0,19.0231,19.0231,18.9777,18.9842,66400.0
2008-04-03 13:00:00,29.29,29.31,29.26,29.29,55600.0,18.9907,19.0037,18.9713,18.9907,55600.0
2008-04-03 13:05:00,29.29,29.31,29.27,29.27,72100.0,18.9907,19.0037,18.9777,18.9777,72100.0
2008-04-03 13:10:00,29.27,29.44,29.26,29.41,213800.0,18.9777,19.088,18.9713,19.0685,213800.0
2008-04-03 13:15:00,29.41,29.48,29.39,29.46,115600.0,19.0685,19.1139,19.0555,19.1009,115600.0
2008-04-03 13:20:00,29.46,29.47,29.37,29.44,126100.0,19.1009,19.1074,19.0426,19.088,126100.0
2008-04-03 13:25:00,29.43,29.44,29.4,29.42,78300.0,19.0815,19.088,19.062,19.075,78300.0
2008-04-03 13:30:00,29.42,29.45,29.35,29.44,142800.0,19.075,19.0944,19.0296,19.088,142800.0
2008-04-03 13:35:00,29.45,29.49,29.44,29.44,127400.0,19.0944,19.1204,19.088,19.088,127400.0
2008-04-03 13:40:00,29.44,29.46,29.39,29.4,164300.0,19.088,19.1009,19.0555,19.062,164300.0
2008-04-03 13:45:00,29.4,29.44,29.38,29.4,100000.0,19.062,19.088,19.0491,19.062,100000.0
2008-04-03 13:50:00,29.4,29.41,29.36,29.36,99400.0,19.062,19.0685,19.0361,19.0361,99400.0
2008-04-03 13:55:00,29.37,29.38,29.26,29.26,73900.0,19.0426,19.0491,18.9713,18.9713,73900.0
2008-04-03 14:00:00,29.26,29.38,29.26,29.38,76400.0,18.9713,19.0491,18.9713,19.0491,76400.0
2008-04-03 14:05:00,29.38,29.38,29.29,29.31,82800.0,19.0491,19.0491,18.9907,19.0037,82800.0
2008-04-03 14:10:00,29.32,29.35,29.29,29.34,109800.0,19.0102,19.0296,18.9907,19.0231,109800.0
2008-04-03 14:15:00,29.34,29.35,29.22,29.23,110000.0,19.0231,19.0296,18.9453,18.9518,110000.0
2008-04-03 14:20:00,29.23,29.29,29.23,29.27,74200.0,18.9518,18.9907,18.9518,18.9777,74200.0
2008-04-03 14:25:00,29.27,29.33,29.26,29.3,83500.0,18.9777,19.0166,18.9713,18.9972,83500.0
2008-04-03 14:30:00,29.31,29.4,29.31,29.36,104400.0,19.0037,19.062,19.0037,19.0361,104400.0
2008-04-03 14:35:00,29.36,29.36,29.26,29.28,124700.0,19.0361,19.0361,18.9713,18.9842,124700.0
2008-04-03 14:40:00,29.28,29.32,29.27,29.29,172000.0,18.9842,19.0102,18.9777,18.9907,172000.0
2008-04-03 14:45:00,29.29,29.3,29.24,29.26,121800.0,18.9907,18.9972,18.9583,18.9713,121800.0
2008-04-03 14:50:00,29.27,29.31,29.25,29.25,171000.0,18.9777,19.0037,18.9648,18.9648,171000.0
2008-04-03 14:55:00,29.25,29.34,29.24,29.33,108600.0,18.9648,19.0231,18.9583,19.0166,108600.0
2008-04-03 15:00:00,29.33,29.33,29.27,29.31,108700.0,19.0166,19.0166,18.9777,19.0037,108700.0
2008-04-03 15:05:00,29.31,29.33,29.27,29.29,121900.0,19.0037,19.0166,18.9777,18.9907,121900.0
2008-04-03 15:10:00,29.28,29.31,29.25,29.27,124900.0,18.9842,19.0037,18.9648,18.9777,124900.0
2008-04-03 15:15:00,29.27,29.27,29.19,29.21,130000.0,18.9777,18.9777,18.9259,18.9388,130000.0
2008-04-03 15:20:00,29.2,29.25,29.17,29.21,147300.0,18.9323,18.9648,18.9129,18.9388,147300.0
2008-04-03 15:25:00,29.21,29.24,29.18,29.19,109200.0,18.9388,18.9583,18.9194,18.9259,109200.0
2008-04-03 15:30:00,29.2,29.25,29.16,29.22,146700.0,18.9323,18.9648,18.9064,18.9453,146700.0
2008-04-03 15:35:00,29.22,29.25,29.19,29.2,194200.0,18.9453,18.9648,18.9259,18.9323,194200.0
2008-04-03 15:40:00,29.2,29.25,29.18,29.18,211700.0,18.9323,18.9648,18.9194,18.9194,211700.0
2008-04-03 15:45:00,29.18,29.22,29.15,29.18,227000.0,18.9194,18.9453,18.8999,18.9194,227000.0
2008-04-03 15:50:00,29.19,29.25,29.13,29.25,273200.0,18.9259,18.9648,18.887,18.9648,273200.0
2008-04-03 15:55:00,29.24,29.26,29.21,29.24,409800.0,18.9583,18.9713,18.9388,18.9583,409800.0
2008-04-04 09:30:00,29.01,29.35,28.85,28.87,257400.0,18.8092,19.0296,18.7054,18.7184,257400.0
2008-04-04 09:35:00,28.87,28.96,28.83,28.9,280800.0,18.7184,18.7767,18.6925,18.7378,280800.0
2008-04-04 09:40:00,28.9,28.98,28.83,28.97,217100.0,18.7378,18.7897,18.6925,18.7832,217100.0
2008-04-04 09:45:00,28.97,29.04,28.85,28.89,200900.0,18.7832,18.8286,18.7054,18.7314,200900.0
2008-04-04 09:50:00,28.88,28.98,28.75,28.91,258200.0,18.7249,18.7897,18.6406,18.7443,258200.0
2008-04-04 09:55:00,28.92,29.09,28.9,29.04,121100.0,18.7508,18.861,18.7378,18.8286,121100.0
2008-04-04 10:00:00,29.04,29.07,28.9,29.03,123700.0,18.8286,18.8481,18.7378,18.8221,123700.0
2008-04-04 10:05:00,29.03,29.04,28.85,28.87,118500.0,18.8221,18.8286,18.7054,18.7184,118500.0
2008-04-04 10:10:00,28.88,28.98,28.88,28.97,76800.0,18.7249,18.7897,18.7249,18.7832,76800.0
2008-04-04 10:15:00,28.96,28.98,28.89,28.94,77100.0,18.7767,18.7897,18.7314,18.7638,77100.0
2008-04-04 10:20:00,28.94,28.99,28.91,28.92,54100.0,18.7638,18.7962,18.7443,18.7508,54100.0
2008-04-04 10:25:00,28.92,29.06,28.91,29.05,84000.0,18.7508,18.8416,18.7443,18.8351,84000.0
2008-04-04 10:30:00,29.05,29.06,28.88,28.91,106900.0,18.8351,18.8416,18.7249,18.7443,106900.0
2008-04-04 10:35:00,28.91,28.95,28.86,28.92,103400.0,18.7443,18.7703,18.7119,18.7508,103400.0
2008-04-04 10:40:00,28.92,29.08,28.91,29.04,105900.0,18.7508,18.8545,18.7443,18.8286,105900.0
2008-04-04 10:45:00,29.05,29.08,28.98,29.05,76800.0,18.8351,18.8545,18.7897,18.8351,76800.0
2008-04-04 10:50:00,29.05,29.08,28.99,29.06,78200.0,18.8351,18.8545,18.7962,18.8416,78200.0
2008-04-04 10:55:00,29.06,29.07,29.03,29.05,53600.0,18.8416,18.8481,18.8221,18.8351,53600.0
2008-04-04 11:00:00,29.06,29.22,29.05,29.21,106000.0,18.8416,18.9453,18.8351,18.9388,106000.0
2008-04-04 11:05:00,29.21,29.25,29.18,29.21,122600.0,18.9388,18.9648,18.9194,18.9388,122600.0
2008-04-04 11:10:00,29.22,29.23,29.18,29.21,100700.0,18.9453,18.9518,18.9194,18.9388,100700.0
2008-04-04 11:15:00,29.22,29.24,29.16,29.18,86400.0,18.9453,18.9583,18.9064,18.9194,86400.0
2008-04-04 11:20:00,29.18,29.21,29.14,29.18,98600.0,18.9194,18.9388,18.8934,18.9194,98600.0
2008-04-04 11:25:00,29.17,29.25,29.17,29.24,59400.0,18.9129,18.9648,18.9129,18.9583,59400.0
2008-04-04 11:30:00,29.24,29.32,29.24,29.27,69200.0,18.9583,19.0102,18.9583,18.9777,69200.0
2008-04-04 11:35:00,29.27,29.31,29.26,29.28,51600.0,18.9777,19.0037,18.9713,18.9842,51600.0
2008-04-04 11:40:00,29.28,29.28,29.15,29.17,128700.0,18.9842,18.9842,18.8999,18.9129,128700.0
2008-04-04 11:45:00,29.17,29.17,29.09,29.12,135500.0,18.9129,18.9129,18.861,18.8805,135500.0
2008-04-04 11:50:00,29.12,29.18,29.03,29.14,407900.0,18.8805,18.9194,18.8221,18.8934,407900.0
2008-04-04 11:55:00,29.14,29.14,29.06,29.12,116900.0,18.8934,18.8934,18.8416,18.8805,116900.0
2008-04-04 12:00:00,29.12,29.16,29.1,29.15,53700.0,18.8805,18.9064,18.8675,18.8999,53700.0
2008-04-04 12:05:00,29.15,29.22,29.11,29.2,110400.0,18.8999,18.9453,18.874,18.9323,110400.0
2008-04-04 12:10:00,29.21,29.32,29.2,29.29,78800.0,18.9388,19.0102,18.9323,18.9907,78800.0
2008-04-04 12:15:00,29.3,29.39,29.3,29.36,113500.0,18.9972,19.0555,18.9972,19.0361,113500.0
2008-04-04 12:20:00,29.36,29.37,29.28,29.3,86700.0,19.0361,19.0426,18.9842,18.9972,86700.0
2008-04-04 12:25:00,29.31,29.31,29.21,29.31,90200.0,19.0037,19.0037,18.9388,19.0037,90200.0
2008-04-04 12:30:00,29.3,29.35,29.27,29.34,74600.0,18.9972,19.0296,18.9777,19.0231,74600.0
2008-04-04 12:35:00,29.34,29.37,29.33,29.33,90700.0,19.0231,19.0426,19.0166,19.0166,90700.0
2008-04-04 12:40:00,29.33,29.35,29.28,29.34,59500.0,19.0166,19.0296,18.9842,19.0231,59500.0
2008-04-04 12:45:00,29.34,29.35,29.22,29.23,79800.0,19.0231,19.0296,18.9453,18.9518,79800.0
2008-04-04 12:50:00,29.23,29.25,29.22,29.23,47700.0,18.9518,18.9648,18.9453,18.9518,47700.0
2008-04-04 12:55:00,29.23,29.31,29.22,29.26,148300.0,18.9518,19.0037,18.9453,18.9713,148300.0
2008-04-04 13:00:00,29.26,29.29,29.24,29.25,81100.0,18.9713,18.9907,18.9583,18.9648,81100.0
2008-04-04 13:05:00,29.25,29.25,29.16,29.23,139300.0,18.9648,18.9648,18.9064,18.9518,139300.0
2008-04-04 13:10:00,29.23,29.27,29.21,29.25,29000.0,18.9518,18.9777,18.9388,18.9648,29000.0
2008-04-04 13:15:00,29.25,29.26,29.15,29.2,150800.0,18.9648,18.9713,18.8999,18.9323,150800.0
2008-04-04 13:20:00,29.19,29.22,29.14,29.21,128600.0,18.9259,18.9453,18.8934,18.9388,128600.0
2008-04-04 13:25:00,29.22,29.28,29.19,29.27,146100.0,18.9453,18.9842,18.9259,18.9777,146100.0
2008-04-04 13:30:00,29.27,29.28,29.23,29.24,49400.0,18.9777,18.9842,18.9518,18.9583,49400.0
2008-04-04 13:35:00,29.24,29.24,29.21,29.23,43100.0,18.9583,18.9583,18.9388,18.9518,43100.0
2008-04-04 13:40:00,29.24,29.25,29.21,29.24,70500.0,18.9583,18.9648,18.9388,18.9583,70500.0
2008-04-04 13:45:00,29.24,29.26,29.22,29.24,112400.0,18.9583,18.9713,18.9453,18.9583,112400.0
2008-04-04 13:50:00,29.24,29.24,29.15,29.21,66400.0,18.9583,18.9583,18.8999,18.9388,66400.0
2008-04-04 13:55:00,29.21,29.21,29.17,29.19,38300.0,18.9388,18.9388,18.9129,18.9259,38300.0
2008-04-04 14:00:00,29.19,29.2,29.15,29.19,90300.0,18.9259,18.9323,18.8999,18.9259,90300.0
2008-04-04 14:05:00,29.19,29.19,29.12,29.15,80700.0,18.9259,18.9259,18.8805,18.8999,80700.0
2008-04-04 14:10:00,29.15,29.16,29.09,29.1,91700.0,18.8999,18.9064,18.861,18.8675,91700.0
2008-04-04 14:15:00,29.1,29.14,29.07,29.08,55100.0,18.8675,18.8934,18.8481,18.8545,55100.0
2008-04-04 14:20:00,29.08,29.11,29.07,29.08,68300.0,18.8545,18.874,18.8481,18.8545,68300.0
2008-04-04 14:25:00,29.09,29.13,29.02,29.03,143800.0,18.861,18.887,18.8156,18.8221,143800.0
2008-04-04 14:30:00,29.03,29.04,28.95,28.98,183700.0,18.8221,18.8286,18.7703,18.7897,183700.0
2008-04-04 14:35:00,28.99,29.05,28.98,29.01,112300.0,18.7962,18.8351,18.7897,18.8092,112300.0
2008-04-04 14:40:00,29.02,29.07,28.99,29.01,170000.0,18.8156,18.8481,18.7962,18.8092,170000.0
2008-04-04 14:45:00,29.0,29.02,28.97,28.99,80200.0,18.8027,18.8156,18.7832,18.7962,80200.0
2008-04-04 14:50:00,28.99,29.05,28.98,28.99,246300.0,18.7962,18.8351,18.7897,18.7962,246300.0
2008-04-04 14:55:00,29.0,29.03,28.9,28.91,254300.0,18.8027,18.8221,18.7378,18.7443,254300.0
2008-04-04 15:00:00,28.93,28.99,28.87,28.92,219100.0,18.7573,18.7962,18.7184,18.7508,219100.0
2008-04-04 15:05:00,28.91,28.97,28.87,28.91,208200.0,18.7443,18.7832,18.7184,18.7443,208200.0
2008-04-04 15:10:00,28.9,28.91,28.79,28.81,266200.0,18.7378,18.7443,18.6665,18.6795,266200.0
2008-04-04 15:15:00,28.81,28.87,28.8,28.82,170700.0,18.6795,18.7184,18.673,18.686,170700.0
2008-04-04 15:20:00,28.82,28.85,28.76,28.76,295500.0,18.686,18.7054,18.6471,18.6471,295500.0
2008-04-04 15:25:00,28.77,28.79,28.72,28.73,333000.0,18.6536,18.6665,18.6211,18.6276,333000.0
2008-04-04 15:30:00,28.72,28.8,28.72,28.74,343400.0,18.6211,18.673,18.6211,18.6341,343400.0
2008-04-04 15:35:00,28.74,28.78,28.67,28.71,376700.0,18.6341,18.66,18.5887,18.6146,376700.0
2008-04-04 15:40:00,28.72,28.75,28.67,28.69,393800.0,18.6211,18.6406,18.5887,18.6017,393800.0
2008-04-04 15:45:00,28.69,28.71,28.62,28.68,453000.0,18.6017,18.6146,18.5563,18.5952,453000.0
2008-04-04 15:50:00,28.68,28.84,28.66,28.82,623800.0,18.5952,18.6989,18.5822,18.686,623800.0
2008-04-04 15:55:00,28.82,28.86,28.82,28.83,493200.0,18.686,18.7119,18.686,18.6925,493200.0
2008-04-07 09:30:00,28.95,29.09,28.69,28.69,223900.0,18.7703,18.861,18.6017,18.6017,223900.0
2008-04-07 09:35:00,28.7,28.7,28.46,28.52,195800.0,18.6082,18.6082,18.4526,18.4915,195800.0
2008-04-07 09:40:00,28.51,28.52,28.47,28.51,225400.0,18.485,18.4915,18.459,18.485,225400.0
2008-04-07 09:45:00,28.51,28.52,28.48,28.5,147000.0,18.485,18.4915,18.4655,18.4785,147000.0
2008-04-07 09:50:00,28.5,28.68,28.49,28.68,136000.0,18.4785,18.5952,18.472,18.5952,136000.0
2008-04-07 09:55:00,28.68,28.77,28.66,28.74,118100.0,18.5952,18.6536,18.5822,18.6341,118100.0
2008-04-07 10:00:00,28.74,28.76,28.69,28.73,131600.0,18.6341,18.6471,18.6017,18.6276,131600.0
2008-04-07 10:05:00,28.73,28.73,28.65,28.65,93000.0,18.6276,18.6276,18.5757,18.5757,93000.0
2008-04-07 10:10:00,28.65,28.67,28.49,28.5,338900.0,18.5757,18.5887,18.472,18.4785,338900.0
2008-04-07 10:15:00,28.51,28.53,28.49,28.5,260200.0,18.485,18.4979,18.472,18.4785,260200.0
2008-04-07 10:20:00,28.5,28.59,28.49,28.57,65600.0,18.4785,18.5368,18.472,18.5239,65600.0
2008-04-07 10:25:00,28.57,28.57,28.46,28.48,101900.0,18.5239,18.5239,18.4526,18.4655,101900.0
2008-04-07 10:30:00,28.49,28.5,28.45,28.48,81300.0,18.472,18.4785,18.4461,18.4655,81300.0
2008-04-07 10:35:00,28.48,28.59,28.47,28.58,123300.0,18.4655,18.5368,18.459,18.5304,123300.0
2008-04-07 10:40:00,28.58,28.63,28.56,28.6,94700.0,18.5304,18.5628,18.5174,18.5433,94700.0
2008-04-07 10:45:00,28.61,28.69,28.59,28.6,147900.0,18.5498,18.6017,18.5368,18.5433,147900.0
2008-04-07 10:50:00,28.6,28.63,28.57,28.6,95100.0,18.5433,18.5628,18.5239,18.5433,95100.0
2008-04-07 10:55:00,28.61,28.69,28.59,28.67,83700.0,18.5498,18.6017,18.5368,18.5887,83700.0
2008-04-07 11:00:00,28.67,28.71,28.64,28.66,123900.0,18.5887,18.6146,18.5693,18.5822,123900.0
2008-04-07 11:05:00,28.65,28.66,28.5,28.52,262600.0,18.5757,18.5822,18.4785,18.4915,262600.0
2008-04-07 11:10:00,28.53,28.56,28.51,28.54,95500.0,18.4979,18.5174,18.485,18.5044,95500.0
2008-04-07 11:15:00,28.55,28.63,28.53,28.63,102400.0,18.5109,18.5628,18.4979,18.5628,102400.0
2008-04-07 11:20:00,28.62,28.66,28.62,28.64,73700.0,18.5563,18.5822,18.5563,18.5693,73700.0
2008-04-07 11:25:00,28.64,28.65,28.62,28.62,49100.0,18.5693,18.5757,18.5563,18.5563,49100.0
2008-04-07 11:30:00,28.62,28.7,28.56,28.57,228600.0,18.5563,18.6082,18.5174,18.5239,228600.0
2008-04-07 11:35:00,28.56,28.6,28.52,28.55,121400.0,18.5174,18.5433,18.4915,18.5109,121400.0
2008-04-07 11:40:00,28.55,28.65,28.54,28.63,85400.0,18.5109,18.5757,18.5044,18.5628,85400.0
2008-04-07 11:45:00,28.63,28.67,28.61,28.63,83400.0,18.5628,18.5887,18.5498,18.5628,83400.0
2008-04-07 11:50:00,28.63,28.66,28.62,28.66,40900.0,18.5628,18.5822,18.5563,18.5822,40900.0
2008-04-07 11:55:00,28.66,28.66,28.6,28.6,86600.0,18.5822,18.5822,18.5433,18.5433,86600.0
2008-04-07 12:00:00,28.6,28.61,28.57,28.58,70800.0,18.5433,18.5498,18.5239,18.5304,70800.0
2008-04-07 12:05:00,28.58,28.65,28.58,28.64,49100.0,18.5304,18.5757,18.5304,18.5693,49100.0
2008-04-07 12:10:00,28.64,28.67,28.61,28.67,97500.0,18.5693,18.5887,18.5498,18.5887,97500.0
2008-04-07 12:15:00,28.67,28.7,28.66,28.68,72600.0,18.5887,18.6082,18.5822,18.5952,72600.0
2008-04-07 12:20:00,28.69,28.7,28.67,28.7,57700.0,18.6017,18.6082,18.5887,18.6082,57700.0
2008-04-07 12:25:00,28.7,28.78,28.69,28.78,101000.0,18.6082,18.66,18.6017,18.66,101000.0
2008-04-07 12:30:00,28.77,28.79,28.77,28.78,64700.0,18.6536,18.6665,18.6536,18.66,64700.0
2008-04-07 12:35:00,28.78,28.89,28.78,28.86,121700.0,18.66,18.7314,18.66,18.7119,121700.0
2008-04-07 12:40:00,28.86,28.99,28.85,28.95,189600.0,18.7119,18.7962,18.7054,18.7703,189600.0
2008-04-07 12:45:00,28.95,28.95,28.88,28.89,87400.0,18.7703,18.7703,18.7249,18.7314,87400.0
2008-04-07 12:50:00,28.89,28.9,28.84,28.84,88000.0,18.7314,18.7378,18.6989,18.6989,88000.0
2008-04-07 12:55:00,28.85,28.88,28.82,28.85,42000.0,18.7054,18.7249,18.686,18.7054,42000.0
2008-04-07 13:00:00,28.86,28.91,28.85,28.9,97800.0,18.7119,18.7443,18.7054,18.7378,97800.0
2008-04-07 13:05:00,28.91,28.93,28.89,28.91,92600.0,18.7443,18.7573,18.7314,18.7443,92600.0
2008-04-07 13:10:00,28.9,28.95,28.89,28.91,99800.0,18.7378,18.7703,18.7314,18.7443,99800.0
2008-04-07 13:15:00,28.9,28.93,28.87,28.9,83800.0,18.7378,18.7573,18.7184,18.7378,83800.0
2008-04-07 13:20:00,28.89,28.93,28.87,28.92,100600.0,18.7314,18.7573,18.7184,18.7508,100600.0
2008-04-07 13:25:00,28.92,28.96,28.92,28.96,73200.0,18.7508,18.7767,18.7508,18.7767,73200.0
2008-04-07 13:30:00,28.95,28.96,28.92,28.93,60600.0,18.7703,18.7767,18.7508,18.7573,60600.0
2008-04-07 13:35:00,28.93,28.94,28.88,28.89,68400.0,18.7573,18.7638,18.7249,18.7314,68400.0
2008-04-07 13:40:00,28.89,28.92,28.83,28.84,70400.0,18.7314,18.7508,18.6925,18.6989,70400.0
2008-04-07 13:45:00,28.85,28.9,28.84,28.9,66400.0,18.7054,18.7378,18.6989,18.7378,66400.0
2008-04-07 13:50:00,28.89,28.9,28.84,28.85,72000.0,18.7314,18.7378,18.6989,18.7054,72000.0
2008-04-07 13:55:00,28.84,28.9,28.84,28.86,140200.0,18.6989,18.7378,18.6989,18.7119,140200.0
2008-04-07 14:00:00,28.86,28.88,28.81,28.82,68100.0,18.7119,18.7249,18.6795,18.686,68100.0
2008-04-07 14:05:00,28.82,28.87,28.81,28.84,96500.0,18.686,18.7184,18.6795,18.6989,96500.0
2008-04-07 14:10:00,28.84,28.9,28.84,28.87,137200.0,18.6989,18.7378,18.6989,18.7184,137200.0
2008-04-07 14:15:00,28.87,28.89,28.85,28.87,71100.0,18.7184,18.7314,18.7054,18.7184,71100.0
2008-04-07 14:20:00,28.87,28.88,28.8,28.82,138000.0,18.7184,18.7249,18.673,18.686,138000.0
2008-04-07 14:25:00,28.82,28.84,28.77,28.77,98900.0,18.686,18.6989,18.6536,18.6536,98900.0
2008-04-07 14:30:00,28.78,28.79,28.67,28.7,208400.0,18.66,18.6665,18.5887,18.6082,208400.0
2008-04-07 14:35:00,28.7,28.7,28.6,28.65,344900.0,18.6082,18.6082,18.5433,18.5757,344900.0
2008-04-07 14:40:00,28.65,28.69,28.63,28.68,141100.0,18.5757,18.6017,18.5628,18.5952,141100.0
2008-04-07 14:45:00,28.68,28.73,28.65,28.65,134900.0,18.5952,18.6276,18.5757,18.5757,134900.0
2008-04-07 14:50:00,28.65,28.69,28.64,28.67,76300.0,18.5757,18.6017,18.5693,18.5887,76300.0
2008-04-07 14:55:00,28.68,28.69,28.6,28.6,110300.0,18.5952,18.6017,18.5433,18.5433,110300.0
2008-04-07 15:00:00,28.6,28.6,28.52,28.56,187800.0,18.5433,18.5433,18.4915,18.5174,187800.0
2008-04-07 15:05:00,28.56,28.58,28.47,28.49,169600.0,18.5174,18.5304,18.459,18.472,169600.0
2008-04-07 15:10:00,28.49,28.57,28.46,28.55,130900.0,18.472,18.5239,18.4526,18.5109,130900.0
2008-04-07 15:15:00,28.55,28.56,28.45,28.46,229500.0,18.5109,18.5174,18.4461,18.4526,229500.0
2008-04-07 15:20:00,28.45,28.49,28.42,28.47,215500.0,18.4461,18.472,18.4266,18.459,215500.0
2008-04-07 15:25:00,28.47,28.54,28.47,28.54,101200.0,18.459,18.5044,18.459,18.5044,101200.0
2008-04-07 15:30:00,28.54,28.54,28.41,28.42,210200.0,18.5044,18.5044,18.4201,18.4266,210200.0
2008-04-07 15:35:00,28.42,28.43,28.35,28.36,331300.0,18.4266,18.4331,18.3812,18.3877,331300.0
2008-04-07 15:40:00,28.36,28.43,28.35,28.4,311100.0,18.3877,18.4331,18.3812,18.4137,311100.0
2008-04-07 15:45:00,28.4,28.45,28.4,28.42,236700.0,18.4137,18.4461,18.4137,18.4266,236700.0
2008-04-07 15:50:00,28.42,28.47,28.42,28.45,232700.0,18.4266,18.459,18.4266,18.4461,232700.0
2008-04-07 15:55:00,28.45,28.53,28.44,28.48,420400.0,18.4461,18.4979,18.4396,18.4655,420400.0
2008-04-08 09:30:00,28.2,28.42,28.2,28.31,214900.0,18.284,18.4266,18.284,18.3553,214900.0
2008-04-08 09:35:00,28.31,28.34,28.27,28.32,78700.0,18.3553,18.3748,18.3294,18.3618,78700.0
2008-04-08 09:40:00,28.33,28.41,28.32,28.36,122900.0,18.3683,18.4201,18.3618,18.3877,122900.0
2008-04-08 09:45:00,28.38,28.42,28.32,28.35,120500.0,18.4007,18.4266,18.3618,18.3812,120500.0
2008-04-08 09:50:00,28.35,28.38,28.21,28.24,205900.0,18.3812,18.4007,18.2905,18.3099,205900.0
2008-04-08 09:55:00,28.24,28.36,28.23,28.3,157200.0,18.3099,18.3877,18.3034,18.3488,157200.0
2008-04-08 10:00:00,28.29,28.3,28.22,28.23,325700.0,18.3423,18.3488,18.2969,18.3034,325700.0
2008-04-08 10:05:00,28.23,28.24,28.15,28.21,141500.0,18.3034,18.3099,18.2516,18.2905,141500.0
2008-04-08 10:10:00,28.22,28.3,28.22,28.23,186200.0,18.2969,18.3488,18.2969,18.3034,186200.0
2008-04-08 10:15:00,28.24,28.26,28.22,28.26,199900.0,18.3099,18.3229,18.2969,18.3229,199900.0
2008-04-08 10:20:00,28.25,28.36,28.24,28.32,454800.0,18.3164,18.3877,18.3099,18.3618,454800.0
2008-04-08 10:25:00,28.32,28.38,28.3,28.35,240100.0,18.3618,18.4007,18.3488,18.3812,240100.0
2008-04-08 10:30:00,28.35,28.36,28.32,28.32,163700.0,18.3812,18.3877,18.3618,18.3618,163700.0
2008-04-08 10:35:00,28.33,28.38,28.3,28.37,111900.0,18.3683,18.4007,18.3488,18.3942,111900.0
2008-04-08 10:40:00,28.37,28.39,28.35,28.35,82700.0,18.3942,18.4072,18.3812,18.3812,82700.0
2008-04-08 10:45:00,28.34,28.36,28.32,28.33,79400.0,18.3748,18.3877,18.3618,18.3683,79400.0
2008-04-08 10:50:00,28.32,28.34,28.3,28.31,114500.0,18.3618,18.3748,18.3488,18.3553,114500.0
2008-04-08 10:55:00,28.32,28.39,28.28,28.38,185500.0,18.3618,18.4072,18.3359,18.4007,185500.0
2008-04-08 11:00:00,28.39,28.4,28.32,28.34,107400.0,18.4072,18.4137,18.3618,18.3748,107400.0
2008-04-08 11:05:00,28.34,28.43,28.32,28.41,152100.0,18.3748,18.4331,18.3618,18.4201,152100.0
2008-04-08 11:10:00,28.41,28.43,28.38,28.39,126100.0,18.4201,18.4331,18.4007,18.4072,126100.0
2008-04-08 11:15:00,28.39,28.41,28.35,28.4,87400.0,18.4072,18.4201,18.3812,18.4137,87400.0
2008-04-08 11:20:00,28.39,28.4,28.34,28.34,59800.0,18.4072,18.4137,18.3748,18.3748,59800.0
2008-04-08 11:25:00,28.34,28.35,28.3,28.3,64200.0,18.3748,18.3812,18.3488,18.3488,64200.0
2008-04-08 11:30:00,28.31,28.32,28.29,28.3,121300.0,18.3553,18.3618,18.3423,18.3488,121300.0
2008-04-08 11:35:00,28.3,28.33,28.28,28.3,90500.0,18.3488,18.3683,18.3359,18.3488,90500.0
2008-04-08 11:40:00,28.3,28.31,28.28,28.29,46900.0,18.3488,18.3553,18.3359,18.3423,46900.0
2008-04-08 11:45:00,28.29,28.3,28.22,28.23,123100.0,18.3423,18.3488,18.2969,18.3034,123100.0
2008-04-08 11:50:00,28.22,28.22,28.18,28.2,77200.0,18.2969,18.2969,18.271,18.284,77200.0
2008-04-08 11:55:00,28.2,28.21,28.14,28.15,84600.0,18.284,18.2905,18.2451,18.2516,84600.0
2008-04-08 12:00:00,28.15,28.17,28.12,28.12,82700.0,18.2516,18.2645,18.2321,18.2321,82700.0
2008-04-08 12:05:00,28.13,28.18,28.13,28.16,73900.0,18.2386,18.271,18.2386,18.258,73900.0
2008-04-08 12:10:00,28.15,28.15,28.09,28.1,99600.0,18.2516,18.2516,18.2127,18.2191,99600.0
2008-04-08 12:15:00,28.1,28.12,28.09,28.11,90500.0,18.2191,18.2321,18.2127,18.2256,90500.0
2008-04-08 12:20:00,28.11,28.12,28.08,28.09,121700.0,18.2256,18.2321,18.2062,18.2127,121700.0
2008-04-08 12:25:00,28.09,28.1,28.06,28.07,72600.0,18.2127,18.2191,18.1932,18.1997,72600.0
2008-04-08 12:30:00,28.08,28.1,28.08,28.1,72100.0,18.2062,18.2191,18.2062,18.2191,72100.0
2008-04-08 12:35:00,28.1,28.11,28.09,28.11,50200.0,18.2191,18.2256,18.2127,18.2256,50200.0
2008-04-08 12:40:00,28.11,28.12,28.09,28.11,81700.0,18.2256,18.2321,18.2127,18.2256,81700.0
2008-04-08 12:45:00,28.1,28.14,28.09,28.14,89700.0,18.2191,18.2451,18.2127,18.2451,89700.0
2008-04-08 12:50:00,28.14,28.19,28.13,28.16,100900.0,18.2451,18.2775,18.2386,18.258,100900.0
2008-04-08 12:55:00,28.17,28.18,28.11,28.16,134800.0,18.2645,18.271,18.2256,18.258,134800.0
2008-04-08 13:00:00,28.15,28.16,28.1,28.13,167500.0,18.2516,18.258,18.2191,18.2386,167500.0
2008-04-08 13:05:00,28.13,28.13,28.09,28.11,155600.0,18.2386,18.2386,18.2127,18.2256,155600.0
2008-04-08 13:10:00,28.12,28.16,28.1,28.12,150300.0,18.2321,18.258,18.2191,18.2321,150300.0
2008-04-08 13:15:00,28.11,28.15,28.09,28.09,158200.0,18.2256,18.2516,18.2127,18.2127,158200.0
2008-04-08 13:20:00,28.09,28.12,28.09,28.1,130900.0,18.2127,18.2321,18.2127,18.2191,130900.0
2008-04-08 13:25:00,28.09,28.09,28.05,28.05,75800.0,18.2127,18.2127,18.1867,18.1867,75800.0
2008-04-08 13:30:00,28.05,28.06,28.03,28.06,108700.0,18.1867,18.1932,18.1738,18.1932,108700.0
2008-04-08 13:35:00,28.05,28.11,28.05,28.09,184600.0,18.1867,18.2256,18.1867,18.2127,184600.0
2008-04-08 13:40:00,28.09,28.12,28.08,28.11,131000.0,18.2127,18.2321,18.2062,18.2256,131000.0
2008-04-08 13:45:00,28.1,28.12,28.07,28.09,123200.0,18.2191,18.2321,18.1997,18.2127,123200.0
2008-04-08 13:50:00,28.09,28.11,28.08,28.1,81100.0,18.2127,18.2256,18.2062,18.2191,81100.0
2008-04-08 13:55:00,28.1,28.1,28.09,28.09,39900.0,18.2191,18.2191,18.2127,18.2127,39900.0
2008-04-08 14:00:00,28.09,28.1,28.03,28.04,221200.0,18.2127,18.2191,18.1738,18.1802,221200.0
2008-04-08 14:05:00,28.05,28.09,28.01,28.01,154000.0,18.1867,18.2127,18.1608,18.1608,154000.0
2008-04-08 14:10:00,28.01,28.02,27.96,27.99,262900.0,18.1608,18.1673,18.1284,18.1478,262900.0
2008-04-08 14:15:00,28.0,28.02,27.98,28.0,85400.0,18.1543,18.1673,18.1413,18.1543,85400.0
2008-04-08 14:20:00,28.01,28.03,27.98,28.0,93800.0,18.1608,18.1738,18.1413,18.1543,93800.0
2008-04-08 14:25:00,27.99,28.05,27.96,28.04,174000.0,18.1478,18.1867,18.1284,18.1802,174000.0
2008-04-08 14:30:00,28.04,28.07,28.0,28.0,120700.0,18.1802,18.1997,18.1543,18.1543,120700.0
2008-04-08 14:35:00,28.0,28.06,27.99,28.01,157100.0,18.1543,18.1932,18.1478,18.1608,157100.0
2008-04-08 14:40:00,28.01,28.04,28.0,28.04,80900.0,18.1608,18.1802,18.1543,18.1802,80900.0
2008-04-08 14:45:00,28.04,28.07,28.03,28.04,122600.0,18.1802,18.1997,18.1738,18.1802,122600.0
2008-04-08 14:50:00,28.04,28.12,28.03,28.08,180800.0,18.1802,18.2321,18.1738,18.2062,180800.0
2008-04-08 14:55:00,28.08,28.14,28.08,28.14,69900.0,18.2062,18.2451,18.2062,18.2451,69900.0
2008-04-08 15:00:00,28.14,28.14,28.09,28.09,151800.0,18.2451,18.2451,18.2127,18.2127,151800.0
2008-04-08 15:05:00,28.09,28.11,28.06,28.1,103700.0,18.2127,18.2256,18.1932,18.2191,103700.0
2008-04-08 15:10:00,28.11,28.12,28.05,28.05,117600.0,18.2256,18.2321,18.1867,18.1867,117600.0
2008-04-08 15:15:00,28.06,28.08,28.04,28.05,106600.0,18.1932,18.2062,18.1802,18.1867,106600.0
2008-04-08 15:20:00,28.05,28.06,27.99,28.01,136700.0,18.1867,18.1932,18.1478,18.1608,136700.0
2008-04-08 15:25:00,28.01,28.07,28.0,28.07,116700.0,18.1608,18.1997,18.1543,18.1997,116700.0
2008-04-08 15:30:00,28.07,28.13,28.05,28.09,203300.0,18.1997,18.2386,18.1867,18.2127,203300.0
2008-04-08 15:35:00,28.09,28.12,28.06,28.07,158400.0,18.2127,18.2321,18.1932,18.1997,158400.0
2008-04-08 15:40:00,28.07,28.17,28.06,28.17,254700.0,18.1997,18.2645,18.1932,18.2645,254700.0
2008-04-08 15:45:00,28.17,28.19,28.11,28.16,306700.0,18.2645,18.2775,18.2256,18.258,306700.0
2008-04-08 15:50:00,28.16,28.19,28.13,28.16,245800.0,18.258,18.2775,18.2386,18.258,245800.0
2008-04-08 15:55:00,28.16,28.19,28.14,28.16,338000.0,18.258,18.2775,18.2451,18.258,338000.0
2008-04-09 09:30:00,28.15,28.17,28.07,28.11,145800.0,18.2516,18.2645,18.1997,18.2256,145800.0
2008-04-09 09:35:00,28.11,28.25,28.11,28.18,133700.0,18.2256,18.3164,18.2256,18.271,133700.0
2008-04-09 09:40:00,28.17,28.17,28.05,28.06,146500.0,18.2645,18.2645,18.1867,18.1932,146500.0
2008-04-09 09:45:00,28.07,28.16,27.94,27.97,264600.0,18.1997,18.258,18.1154,18.1349,264600.0
2008-04-09 09:50:00,27.96,28.03,27.88,27.89,211400.0,18.1284,18.1738,18.0765,18.083,211400.0
2008-04-09 09:55:00,27.88,27.99,27.83,27.98,180300.0,18.0765,18.1478,18.0441,18.1413,180300.0
2008-04-09 10:00:00,27.97,28.04,27.9,27.95,200700.0,18.1349,18.1802,18.0895,18.1219,200700.0
2008-04-09 10:05:00,27.94,28.03,27.9,28.03,105300.0,18.1154,18.1738,18.0895,18.1738,105300.0
2008-04-09 10:10:00,28.03,28.04,27.99,28.02,124900.0,18.1738,18.1802,18.1478,18.1673,124900.0
2008-04-09 10:15:00,28.02,28.08,27.98,28.02,146800.0,18.1673,18.2062,18.1413,18.1673,146800.0
2008-04-09 10:20:00,28.03,28.04,27.98,27.99,83300.0,18.1738,18.1802,18.1413,18.1478,83300.0
2008-04-09 10:25:00,27.99,28.04,27.97,28.04,95800.0,18.1478,18.1802,18.1349,18.1802,95800.0
2008-04-09 10:30:00,28.04,28.04,27.8,27.82,280700.0,18.1802,18.1802,18.0246,18.0376,280700.0
2008-04-09 10:35:00,27.82,27.86,27.8,27.81,151700.0,18.0376,18.0635,18.0246,18.0311,151700.0
2008-04-09 10:40:00,27.81,27.82,27.72,27.73,204600.0,18.0311,18.0376,17.9728,17.9792,204600.0
2008-04-09 10:45:00,27.73,27.77,27.71,27.73,174300.0,17.9792,18.0052,17.9663,17.9792,174300.0
2008-04-09 10:50:00,27.73,27.74,27.66,27.71,143900.0,17.9792,17.9857,17.9339,17.9663,143900.0
2008-04-09 10:55:00,27.71,27.74,27.7,27.72,71500.0,17.9663,17.9857,17.9598,17.9728,71500.0
2008-04-09 11:00:00,27.71,27.78,27.7,27.78,204100.0,17.9663,18.0117,17.9598,18.0117,204100.0
2008-04-09 11:05:00,27.78,27.81,27.75,27.76,127800.0,18.0117,18.0311,17.9922,17.9987,127800.0
2008-04-09 11:10:00,27.76,27.81,27.76,27.78,79700.0,17.9987,18.0311,17.9987,18.0117,79700.0
2008-04-09 11:15:00,27.78,27.78,27.74,27.75,88200.0,18.0117,18.0117,17.9857,17.9922,88200.0
2008-04-09 11:20:00,27.75,27.75,27.61,27.64,235700.0,17.9922,17.9922,17.9014,17.9209,235700.0
2008-04-09 11:25:00,27.65,27.69,27.62,27.67,338600.0,17.9274,17.9533,17.9079,17.9403,338600.0
2008-04-09 11:30:00,27.67,27.68,27.64,27.66,146200.0,17.9403,17.9468,17.9209,17.9339,146200.0
2008-04-09 11:35:00,27.66,27.67,27.57,27.58,200500.0,17.9339,17.9403,17.8755,17.882,200500.0
2008-04-09 11:40:00,27.58,27.65,27.57,27.64,173500.0,17.882,17.9274,17.8755,17.9209,173500.0
2008-04-09 11:45:00,27.64,27.67,27.61,27.61,167200.0,17.9209,17.9403,17.9014,17.9014,167200.0
2008-04-09 11:50:00,27.61,27.62,27.57,27.59,161500.0,17.9014,17.9079,17.8755,17.8885,161500.0
2008-04-09 11:55:00,27.58,27.64,27.58,27.59,127000.0,17.882,17.9209,17.882,17.8885,127000.0
2008-04-09 12:00:00,27.6,27.61,27.49,27.61,192300.0,17.895,17.9014,17.8236,17.9014,192300.0
2008-04-09 12:05:00,27.62,27.64,27.61,27.63,47500.0,17.9079,17.9209,17.9014,17.9144,47500.0
2008-04-09 12:10:00,27.63,27.65,27.6,27.64,85100.0,17.9144,17.9274,17.895,17.9209,85100.0
2008-04-09 12:15:00,27.63,27.67,27.62,27.62,75200.0,17.9144,17.9403,17.9079,17.9079,75200.0
2008-04-09 12:20:00,27.62,27.63,27.56,27.6,168100.0,17.9079,17.9144,17.869,17.895,168100.0
2008-04-09 12:25:00,27.6,27.61,27.57,27.58,115700.0,17.895,17.9014,17.8755,17.882,115700.0
2008-04-09 12:30:00,27.58,27.59,27.55,27.56,55600.0,17.882,17.8885,17.8625,17.869,55600.0
2008-04-09 12:35:00,27.57,27.59,27.55,27.58,82400.0,17.8755,17.8885,17.8625,17.882,82400.0
2008-04-09 12:40:00,27.58,27.6,27.56,27.58,76600.0,17.882,17.895,17.869,17.882,76600.0
2008-04-09 12:45:00,27.57,27.57,27.51,27.51,75500.0,17.8755,17.8755,17.8366,17.8366,75500.0
2008-04-09 12:50:00,27.52,27.53,27.49,27.49,132500.0,17.8431,17.8496,17.8236,17.8236,132500.0
2008-04-09 12:55:00,27.48,27.5,27.46,27.46,114100.0,17.8172,17.8301,17.8042,17.8042,114100.0
2008-04-09 13:00:00,27.46,27.5,27.43,27.46,128200.0,17.8042,17.8301,17.7847,17.8042,128200.0
2008-04-09 13:05:00,27.46,27.48,27.4,27.46,141300.0,17.8042,17.8172,17.7653,17.8042,141300.0
2008-04-09 13:10:00,27.46,27.5,27.44,27.47,98300.0,17.8042,17.8301,17.7912,17.8107,98300.0
2008-04-09 13:15:00,27.48,27.52,27.46,27.51,69500.0,17.8172,17.8431,17.8042,17.8366,69500.0
2008-04-09 13:20:00,27.51,27.51,27.47,27.48,49200.0,17.8366,17.8366,17.8107,17.8172,49200.0
2008-04-09 13:25:00,27.47,27.49,27.46,27.47,44000.0,17.8107,17.8236,17.8042,17.8107,44000.0
2008-04-09 13:30:00,27.47,27.47,27.42,27.42,104900.0,17.8107,17.8107,17.7783,17.7783,104900.0
2008-04-09 13:35:00,27.43,27.49,27.41,27.47,151800.0,17.7847,17.8236,17.7718,17.8107,151800.0
2008-04-09 13:40:00,27.47,27.52,27.46,27.51,103300.0,17.8107,17.8431,17.8042,17.8366,103300.0
2008-04-09 13:45:00,27.49,27.52,27.48,27.5,133300.0,17.8236,17.8431,17.8172,17.8301,133300.0
2008-04-09 13:50:00,27.51,27.57,27.5,27.55,127600.0,17.8366,17.8755,17.8301,17.8625,127600.0
2008-04-09 13:55:00,27.54,27.61,27.52,27.6,145900.0,17.8561,17.9014,17.8431,17.895,145900.0
2008-04-09 14:00:00,27.62,27.64,27.6,27.64,116300.0,17.9079,17.9209,17.895,17.9209,116300.0
2008-04-09 14:05:00,27.64,27.7,27.63,27.63,164300.0,17.9209,17.9598,17.9144,17.9144,164300.0
2008-04-09 14:10:00,27.64,27.64,27.55,27.55,99400.0,17.9209,17.9209,17.8625,17.8625,99400.0
2008-04-09 14:15:00,27.54,27.57,27.54,27.56,97000.0,17.8561,17.8755,17.8561,17.869,97000.0
2008-04-09 14:20:00,27.56,27.58,27.54,27.56,117200.0,17.869,17.882,17.8561,17.869,117200.0
2008-04-09 14:25:00,27.55,27.62,27.54,27.59,129400.0,17.8625,17.9079,17.8561,17.8885,129400.0
2008-04-09 14:30:00,27.59,27.62,27.55,27.61,97200.0,17.8885,17.9079,17.8625,17.9014,97200.0
2008-04-09 14:35:00,27.6,27.66,27.58,27.66,122200.0,17.895,17.9339,17.882,17.9339,122200.0
2008-04-09 14:40:00,27.65,27.67,27.61,27.62,128900.0,17.9274,17.9403,17.9014,17.9079,128900.0
2008-04-09 14:45:00,27.62,27.66,27.61,27.64,92500.0,17.9079,17.9339,17.9014,17.9209,92500.0
2008-04-09 14:50:00,27.65,27.65,27.61,27.63,151400.0,17.9274,17.9274,17.9014,17.9144,151400.0
2008-04-09 14:55:00,27.63,27.68,27.61,27.66,140600.0,17.9144,17.9468,17.9014,17.9339,140600.0
2008-04-09 15:00:00,27.66,27.67,27.61,27.64,184800.0,17.9339,17.9403,17.9014,17.9209,184800.0
2008-04-09 15:05:00,27.63,27.69,27.63,27.67,115500.0,17.9144,17.9533,17.9144,17.9403,115500.0
2008-04-09 15:10:00,27.67,27.68,27.61,27.66,198400.0,17.9403,17.9468,17.9014,17.9339,198400.0
2008-04-09 15:15:00,27.66,27.66,27.6,27.66,237600.0,17.9339,17.9339,17.895,17.9339,237600.0
2008-04-09 15:20:00,27.66,27.71,27.65,27.69,213500.0,17.9339,17.9663,17.9274,17.9533,213500.0
2008-04-09 15:25:00,27.68,27.69,27.64,27.64,149000.0,17.9468,17.9533,17.9209,17.9209,149000.0
2008-04-09 15:30:00,27.64,27.69,27.64,27.65,138800.0,17.9209,17.9533,17.9209,17.9274,138800.0
2008-04-09 15:35:00,27.65,27.74,27.64,27.73,275000.0,17.9274,17.9857,17.9209,17.9792,275000.0
2008-04-09 15:40:00,27.73,27.77,27.69,27.77,265300.0,17.9792,18.0052,17.9533,18.0052,265300.0
2008-04-09 15:45:00,27.76,27.78,27.69,27.71,264100.0,17.9987,18.0117,17.9533,17.9663,264100.0
2008-04-09 15:50:00,27.71,27.72,27.66,27.71,413400.0,17.9663,17.9728,17.9339,17.9663,413400.0
2008-04-09 15:55:00,27.7,27.71,27.63,27.7,649100.0,17.9598,17.9663,17.9144,17.9598,649100.0
2008-04-10 09:30:00,27.62,27.81,27.62,27.81,219500.0,17.9079,18.0311,17.9079,18.0311,219500.0
2008-04-10 09:35:00,27.82,27.95,27.76,27.89,224800.0,18.0376,18.1219,17.9987,18.083,224800.0
2008-04-10 09:40:00,27.89,28.09,27.87,28.06,323100.0,18.083,18.2127,18.07,18.1932,323100.0
2008-04-10 09:45:00,28.06,28.07,27.95,28.0,265100.0,18.1932,18.1997,18.1219,18.1543,265100.0
2008-04-10 09:50:00,28.0,28.03,27.93,28.03,269300.0,18.1543,18.1738,18.1089,18.1738,269300.0
2008-04-10 09:55:00,28.03,28.09,27.97,28.03,220200.0,18.1738,18.2127,18.1349,18.1738,220200.0
2008-04-10 10:00:00,28.03,28.11,27.99,28.11,396700.0,18.1738,18.2256,18.1478,18.2256,396700.0
2008-04-10 10:05:00,28.1,28.32,28.1,28.27,344100.0,18.2191,18.3618,18.2191,18.3294,344100.0
2008-04-10 10:10:00,28.27,28.4,28.27,28.4,293300.0,18.3294,18.4137,18.3294,18.4137,293300.0
2008-04-10 10:15:00,28.39,28.42,28.36,28.41,129300.0,18.4072,18.4266,18.3877,18.4201,129300.0
2008-04-10 10:20:00,28.42,28.54,28.34,28.54,261700.0,18.4266,18.5044,18.3748,18.5044,261700.0
2008-04-10 10:25:00,28.54,28.59,28.51,28.57,247400.0,18.5044,18.5368,18.485,18.5239,247400.0
2008-04-10 10:30:00,28.56,28.57,28.36,28.42,285500.0,18.5174,18.5239,18.3877,18.4266,285500.0
2008-04-10 10:35:00,28.42,28.46,28.38,28.41,94100.0,18.4266,18.4526,18.4007,18.4201,94100.0
2008-04-10 10:40:00,28.41,28.51,28.41,28.5,216600.0,18.4201,18.485,18.4201,18.4785,216600.0
2008-04-10 10:45:00,28.51,28.6,28.49,28.57,276400.0,18.485,18.5433,18.472,18.5239,276400.0
2008-04-10 10:50:00,28.58,28.65,28.57,28.63,116400.0,18.5304,18.5757,18.5239,18.5628,116400.0
2008-04-10 10:55:00,28.64,28.78,28.63,28.75,283300.0,18.5693,18.66,18.5628,18.6406,283300.0
2008-04-10 11:00:00,28.75,28.76,28.61,28.65,318000.0,18.6406,18.6471,18.5498,18.5757,318000.0
2008-04-10 11:05:00,28.65,28.7,28.64,28.69,164900.0,18.5757,18.6082,18.5693,18.6017,164900.0
2008-04-10 11:10:00,28.69,28.8,28.68,28.74,205100.0,18.6017,18.673,18.5952,18.6341,205100.0
2008-04-10 11:15:00,28.75,28.79,28.72,28.78,156800.0,18.6406,18.6665,18.6211,18.66,156800.0
2008-04-10 11:20:00,28.78,28.8,28.75,28.8,235000.0,18.66,18.673,18.6406,18.673,235000.0
2008-04-10 11:25:00,28.8,28.85,28.78,28.82,369100.0,18.673,18.7054,18.66,18.686,369100.0
2008-04-10 11:30:00,28.82,28.83,28.73,28.75,292100.0,18.686,18.6925,18.6276,18.6406,292100.0
2008-04-10 11:35:00,28.75,28.85,28.75,28.81,203800.0,18.6406,18.7054,18.6406,18.6795,203800.0
2008-04-10 11:40:00,28.8,28.82,28.76,28.78,123800.0,18.673,18.686,18.6471,18.66,123800.0
2008-04-10 11:45:00,28.78,28.78,28.68,28.69,346200.0,18.66,18.66,18.5952,18.6017,346200.0
2008-04-10 11:50:00,28.7,28.7,28.56,28.61,485200.0,18.6082,18.6082,18.5174,18.5498,485200.0
2008-04-10 11:55:00,28.61,28.63,28.59,28.6,158300.0,18.5498,18.5628,18.5368,18.5433,158300.0
2008-04-10 12:00:00,28.6,28.65,28.59,28.63,218000.0,18.5433,18.5757,18.5368,18.5628,218000.0
2008-04-10 12:05:00,28.63,28.64,28.59,28.59,84500.0,18.5628,18.5693,18.5368,18.5368,84500.0
2008-04-10 12:10:00,28.59,28.61,28.58,28.6,48100.0,18.5368,18.5498,18.5304,18.5433,48100.0
2008-04-10 12:15:00,28.6,28.61,28.56,28.6,216700.0,18.5433,18.5498,18.5174,18.5433,216700.0
2008-04-10 12:20:00,28.6,28.62,28.57,28.62,110400.0,18.5433,18.5563,18.5239,18.5563,110400.0
2008-04-10 12:25:00,28.62,28.63,28.6,28.61,47900.0,18.5563,18.5628,18.5433,18.5498,47900.0
2008-04-10 12:30:00,28.61,28.67,28.6,28.67,193400.0,18.5498,18.5887,18.5433,18.5887,193400.0
2008-04-10 12:35:00,28.66,28.73,28.65,28.73,219300.0,18.5822,18.6276,18.5757,18.6276,219300.0
2008-04-10 12:40:00,28.73,28.79,28.69,28.79,424900.0,18.6276,18.6665,18.6017,18.6665,424900.0
2008-04-10 12:45:00,28.78,28.79,28.71,28.74,397400.0,18.66,18.6665,18.6146,18.6341,397400.0
2008-04-10 12:50:00,28.74,28.75,28.7,28.74,426200.0,18.6341,18.6406,18.6082,18.6341,426200.0
2008-04-10 12:55:00,28.74,28.77,28.69,28.7,225600.0,18.6341,18.6536,18.6017,18.6082,225600.0
2008-04-10 13:00:00,28.69,28.81,28.69,28.76,265600.0,18.6017,18.6795,18.6017,18.6471,265600.0
2008-04-10 13:05:00,28.76,28.78,28.73,28.77,114700.0,18.6471,18.66,18.6276,18.6536,114700.0
2008-04-10 13:10:00,28.78,28.83,28.73,28.77,147100.0,18.66,18.6925,18.6276,18.6536,147100.0
2008-04-10 13:15:00,28.77,28.82,28.75,28.8,211300.0,18.6536,18.686,18.6406,18.673,211300.0
2008-04-10 13:20:00,28.8,28.81,28.77,28.78,229600.0,18.673,18.6795,18.6536,18.66,229600.0
2008-04-10 13:25:00,28.78,28.8,28.72,28.75,353800.0,18.66,18.673,18.6211,18.6406,353800.0
2008-04-10 13:30:00,28.76,28.78,28.66,28.66,532800.0,18.6471,18.66,18.5822,18.5822,532800.0
2008-04-10 13:35:00,28.66,28.68,28.6,28.66,212000.0,18.5822,18.5952,18.5433,18.5822,212000.0
2008-04-10 13:40:00,28.66,28.7,28.65,28.68,101600.0,18.5822,18.6082,18.5757,18.5952,101600.0
2008-04-10 13:45:00,28.68,28.7,28.64,28.69,88300.0,18.5952,18.6082,18.5693,18.6017,88300.0
2008-04-10 13:50:00,28.69,28.75,28.64,28.66,141600.0,18.6017,18.6406,18.5693,18.5822,141600.0
2008-04-10 13:55:00,28.67,28.69,28.55,28.57,96200.0,18.5887,18.6017,18.5109,18.5239,96200.0
2008-04-10 14:00:00,28.57,28.65,28.56,28.62,213400.0,18.5239,18.5757,18.5174,18.5563,213400.0
2008-04-10 14:05:00,28.62,28.64,28.6,28.64,133600.0,18.5563,18.5693,18.5433,18.5693,133600.0
2008-04-10 14:10:00,28.63,28.67,28.63,28.66,261100.0,18.5628,18.5887,18.5628,18.5822,261100.0
2008-04-10 14:15:00,28.65,28.68,28.63,28.65,261900.0,18.5757,18.5952,18.5628,18.5757,261900.0
2008-04-10 14:20:00,28.65,28.66,28.58,28.58,149000.0,18.5757,18.5822,18.5304,18.5304,149000.0
2008-04-10 14:25:00,28.58,28.59,28.55,28.57,110100.0,18.5304,18.5368,18.5109,18.5239,110100.0
2008-04-10 14:30:00,28.56,28.59,28.53,28.57,302300.0,18.5174,18.5368,18.4979,18.5239,302300.0
2008-04-10 14:35:00,28.57,28.61,28.55,28.58,331300.0,18.5239,18.5498,18.5109,18.5304,331300.0
2008-04-10 14:40:00,28.58,28.6,28.55,28.56,244100.0,18.5304,18.5433,18.5109,18.5174,244100.0
2008-04-10 14:45:00,28.57,28.59,28.51,28.54,194400.0,18.5239,18.5368,18.485,18.5044,194400.0
2008-04-10 14:50:00,28.54,28.59,28.52,28.58,227600.0,18.5044,18.5368,18.4915,18.5304,227600.0
2008-04-10 14:55:00,28.58,28.61,28.57,28.6,188600.0,18.5304,18.5498,18.5239,18.5433,188600.0
2008-04-10 15:00:00,28.59,28.62,28.59,28.59,183800.0,18.5368,18.5563,18.5368,18.5368,183800.0
2008-04-10 15:05:00,28.59,28.65,28.59,28.59,174300.0,18.5368,18.5757,18.5368,18.5368,174300.0
2008-04-10 15:10:00,28.59,28.61,28.5,28.5,167800.0,18.5368,18.5498,18.4785,18.4785,167800.0
2008-04-10 15:15:00,28.5,28.51,28.48,28.5,177400.0,18.4785,18.485,18.4655,18.4785,177400.0
2008-04-10 15:20:00,28.5,28.51,28.47,28.5,135600.0,18.4785,18.485,18.459,18.4785,135600.0
2008-04-10 15:25:00,28.5,28.51,28.4,28.42,249400.0,18.4785,18.485,18.4137,18.4266,249400.0
2008-04-10 15:30:00,28.42,28.42,28.33,28.35,373600.0,18.4266,18.4266,18.3683,18.3812,373600.0
2008-04-10 15:35:00,28.35,28.37,28.31,28.32,345100.0,18.3812,18.3942,18.3553,18.3618,345100.0
2008-04-10 15:40:00,28.32,28.33,28.27,28.28,429100.0,18.3618,18.3683,18.3294,18.3359,429100.0
2008-04-10 15:45:00,28.28,28.29,28.25,28.27,390400.0,18.3359,18.3423,18.3164,18.3294,390400.0
2008-04-10 15:50:00,28.27,28.33,28.26,28.33,598800.0,18.3294,18.3683,18.3229,18.3683,598800.0
2008-04-10 15:55:00,28.33,28.43,28.32,28.38,812000.0,18.3683,18.4331,18.3618,18.4007,812000.0
2008-04-11 09:30:00,27.99,28.33,27.99,28.26,402800.0,18.1478,18.3683,18.1478,18.3229,402800.0
2008-04-11 09:35:00,28.26,28.31,28.18,28.25,197900.0,18.3229,18.3553,18.271,18.3164,197900.0
2008-04-11 09:40:00,28.25,28.31,28.22,28.25,154900.0,18.3164,18.3553,18.2969,18.3164,154900.0
2008-04-11 09:45:00,28.25,28.27,28.16,28.18,172500.0,18.3164,18.3294,18.258,18.271,172500.0
2008-04-11 09:50:00,28.18,28.21,28.18,28.18,153600.0,18.271,18.2905,18.271,18.271,153600.0
2008-04-11 09:55:00,28.18,28.2,28.12,28.13,232800.0,18.271,18.284,18.2321,18.2386,232800.0
2008-04-11 10:00:00,28.12,28.16,28.06,28.11,178000.0,18.2321,18.258,18.1932,18.2256,178000.0
2008-04-11 10:05:00,28.1,28.13,28.01,28.07,165400.0,18.2191,18.2386,18.1608,18.1997,165400.0
2008-04-11 10:10:00,28.07,28.16,28.05,28.13,136400.0,18.1997,18.258,18.1867,18.2386,136400.0
2008-04-11 10:15:00,28.13,28.17,28.1,28.16,250500.0,18.2386,18.2645,18.2191,18.258,250500.0
2008-04-11 10:20:00,28.16,28.18,28.14,28.15,169300.0,18.258,18.271,18.2451,18.2516,169300.0
2008-04-11 10:25:00,28.15,28.21,28.13,28.2,262500.0,18.2516,18.2905,18.2386,18.284,262500.0
2008-04-11 10:30:00,28.2,28.33,28.2,28.21,213000.0,18.284,18.3683,18.284,18.2905,213000.0
2008-04-11 10:35:00,28.21,28.31,28.21,28.3,185500.0,18.2905,18.3553,18.2905,18.3488,185500.0
2008-04-11 10:40:00,28.29,28.36,28.29,28.34,183000.0,18.3423,18.3877,18.3423,18.3748,183000.0
2008-04-11 10:45:00,28.34,28.54,28.33,28.53,210900.0,18.3748,18.5044,18.3683,18.4979,210900.0
2008-04-11 10:50:00,28.53,28.59,28.53,28.57,151900.0,18.4979,18.5368,18.4979,18.5239,151900.0
2008-04-11 10:55:00,28.58,28.58,28.47,28.5,99000.0,18.5304,18.5304,18.459,18.4785,99000.0
2008-04-11 11:00:00,28.51,28.51,28.42,28.44,112100.0,18.485,18.485,18.4266,18.4396,112100.0
2008-04-11 11:05:00,28.44,28.62,28.42,28.61,147500.0,18.4396,18.5563,18.4266,18.5498,147500.0
2008-04-11 11:10:00,28.61,28.67,28.55,28.59,161100.0,18.5498,18.5887,18.5109,18.5368,161100.0
2008-04-11 11:15:00,28.59,28.61,28.46,28.5,148000.0,18.5368,18.5498,18.4526,18.4785,148000.0
2008-04-11 11:20:00,28.5,28.55,28.47,28.54,69500.0,18.4785,18.5109,18.459,18.5044,69500.0
2008-04-11 11:25:00,28.54,28.57,28.51,28.57,86400.0,18.5044,18.5239,18.485,18.5239,86400.0
2008-04-11 11:30:00,28.56,28.58,28.53,28.55,101300.0,18.5174,18.5304,18.4979,18.5109,101300.0
2008-04-11 11:35:00,28.55,28.58,28.53,28.57,44900.0,18.5109,18.5304,18.4979,18.5239,44900.0
2008-04-11 11:40:00,28.57,28.64,28.55,28.57,94300.0,18.5239,18.5693,18.5109,18.5239,94300.0
2008-04-11 11:45:00,28.57,28.63,28.56,28.59,74400.0,18.5239,18.5628,18.5174,18.5368,74400.0
2008-04-11 11:50:00,28.59,28.6,28.5,28.52,99700.0,18.5368,18.5433,18.4785,18.4915,99700.0
2008-04-11 11:55:00,28.51,28.6,28.5,28.58,67700.0,18.485,18.5433,18.4785,18.5304,67700.0
2008-04-11 12:00:00,28.57,28.58,28.51,28.56,57000.0,18.5239,18.5304,18.485,18.5174,57000.0
2008-04-11 12:05:00,28.55,28.55,28.5,28.5,51200.0,18.5109,18.5109,18.4785,18.4785,51200.0
2008-04-11 12:10:00,28.5,28.52,28.48,28.49,45400.0,18.4785,18.4915,18.4655,18.472,45400.0
2008-04-11 12:15:00,28.5,28.53,28.48,28.52,57200.0,18.4785,18.4979,18.4655,18.4915,57200.0
2008-04-11 12:20:00,28.53,28.53,28.44,28.45,99900.0,18.4979,18.4979,18.4396,18.4461,99900.0
2008-04-11 12:25:00,28.45,28.47,28.38,28.38,105600.0,18.4461,18.459,18.4007,18.4007,105600.0
2008-04-11 12:30:00,28.38,28.39,28.29,28.3,221800.0,18.4007,18.4072,18.3423,18.3488,221800.0
2008-04-11 12:35:00,28.3,28.31,28.28,28.3,79700.0,18.3488,18.3553,18.3359,18.3488,79700.0
2008-04-11 12:40:00,28.31,28.38,28.3,28.36,72000.0,18.3553,18.4007,18.3488,18.3877,72000.0
2008-04-11 12:45:00,28.36,28.4,28.34,28.39,40700.0,18.3877,18.4137,18.3748,18.4072,40700.0
2008-04-11 12:50:00,28.39,28.4,28.34,28.37,68400.0,18.4072,18.4137,18.3748,18.3942,68400.0
2008-04-11 12:55:00,28.37,28.37,28.3,28.3,108200.0,18.3942,18.3942,18.3488,18.3488,108200.0
2008-04-11 13:00:00,28.31,28.34,28.29,28.32,86800.0,18.3553,18.3748,18.3423,18.3618,86800.0
2008-04-11 13:05:00,28.32,28.34,28.31,28.34,48000.0,18.3618,18.3748,18.3553,18.3748,48000.0
2008-04-11 13:10:00,28.33,28.36,28.33,28.36,63700.0,18.3683,18.3877,18.3683,18.3877,63700.0
2008-04-11 13:15:00,28.35,28.4,28.35,28.4,84000.0,18.3812,18.4137,18.3812,18.4137,84000.0
2008-04-11 13:20:00,28.4,28.42,28.37,28.42,93600.0,18.4137,18.4266,18.3942,18.4266,93600.0
2008-04-11 13:25:00,28.42,28.42,28.34,28.34,76000.0,18.4266,18.4266,18.3748,18.3748,76000.0
2008-04-11 13:30:00,28.34,28.35,28.3,28.33,76100.0,18.3748,18.3812,18.3488,18.3683,76100.0
2008-04-11 13:35:00,28.33,28.36,28.31,28.35,80600.0,18.3683,18.3877,18.3553,18.3812,80600.0
2008-04-11 13:40:00,28.36,28.39,28.32,28.32,108600.0,18.3877,18.4072,18.3618,18.3618,108600.0
2008-04-11 13:45:00,28.32,28.38,28.31,28.37,90900.0,18.3618,18.4007,18.3553,18.3942,90900.0
2008-04-11 13:50:00,28.37,28.38,28.31,28.32,63000.0,18.3942,18.4007,18.3553,18.3618,63000.0
2008-04-11 13:55:00,28.32,28.38,28.3,28.35,70200.0,18.3618,18.4007,18.3488,18.3812,70200.0
2008-04-11 14:00:00,28.34,28.36,28.27,28.31,96900.0,18.3748,18.3877,18.3294,18.3553,96900.0
2008-04-11 14:05:00,28.31,28.32,28.26,28.3,100300.0,18.3553,18.3618,18.3229,18.3488,100300.0
2008-04-11 14:10:00,28.3,28.31,28.23,28.23,112200.0,18.3488,18.3553,18.3034,18.3034,112200.0
2008-04-11 14:15:00,28.23,28.25,28.18,28.23,153200.0,18.3034,18.3164,18.271,18.3034,153200.0
2008-04-11 14:20:00,28.23,28.23,28.19,28.21,74900.0,18.3034,18.3034,18.2775,18.2905,74900.0
2008-04-11 14:25:00,28.22,28.26,28.21,28.22,68900.0,18.2969,18.3229,18.2905,18.2969,68900.0
2008-04-11 14:30:00,28.22,28.26,28.21,28.24,88700.0,18.2969,18.3229,18.2905,18.3099,88700.0
2008-04-11 14:35:00,28.24,28.27,28.23,28.23,60500.0,18.3099,18.3294,18.3034,18.3034,60500.0
2008-04-11 14:40:00,28.23,28.27,28.21,28.22,82600.0,18.3034,18.3294,18.2905,18.2969,82600.0
2008-04-11 14:45:00,28.23,28.29,28.23,28.28,69200.0,18.3034,18.3423,18.3034,18.3359,69200.0
2008-04-11 14:50:00,28.28,28.35,28.28,28.34,121500.0,18.3359,18.3812,18.3359,18.3748,121500.0
2008-04-11 14:55:00,28.34,28.35,28.25,28.26,110000.0,18.3748,18.3812,18.3164,18.3229,110000.0
2008-04-11 15:00:00,28.26,28.27,28.2,28.21,157400.0,18.3229,18.3294,18.284,18.2905,157400.0
2008-04-11 15:05:00,28.21,28.24,28.18,28.19,116000.0,18.2905,18.3099,18.271,18.2775,116000.0
2008-04-11 15:10:00,28.19,28.23,28.15,28.17,125400.0,18.2775,18.3034,18.2516,18.2645,125400.0
2008-04-11 15:15:00,28.17,28.24,28.15,28.22,142100.0,18.2645,18.3099,18.2516,18.2969,142100.0
2008-04-11 15:20:00,28.21,28.22,28.16,28.2,138500.0,18.2905,18.2969,18.258,18.284,138500.0
2008-04-11 15:25:00,28.19,28.25,28.16,28.22,189100.0,18.2775,18.3164,18.258,18.2969,189100.0
2008-04-11 15:30:00,28.23,28.23,28.16,28.21,223700.0,18.3034,18.3034,18.258,18.2905,223700.0
2008-04-11 15:35:00,28.21,28.21,28.16,28.18,164300.0,18.2905,18.2905,18.258,18.271,164300.0
2008-04-11 15:40:00,28.17,28.19,28.12,28.14,189600.0,18.2645,18.2775,18.2321,18.2451,189600.0
2008-04-11 15:45:00,28.14,28.15,28.1,28.12,209900.0,18.2451,18.2516,18.2191,18.2321,209900.0
2008-04-11 15:50:00,28.11,28.18,28.1,28.18,337600.0,18.2256,18.271,18.2191,18.271,337600.0
2008-04-11 15:55:00,28.17,28.22,28.15,28.18,560900.0,18.2645,18.2969,18.2516,18.271,560900.0
2008-04-14 09:30:00,27.95,28.36,27.95,27.99,284100.0,18.1219,18.3877,18.1219,18.1478,284100.0
2008-04-14 09:35:00,28.01,28.28,28.01,28.23,254300.0,18.1608,18.3359,18.1608,18.3034,254300.0
2008-04-14 09:40:00,28.23,28.27,28.15,28.18,160000.0,18.3034,18.3294,18.2516,18.271,160000.0
2008-04-14 09:45:00,28.18,28.19,28.02,28.03,156100.0,18.271,18.2775,18.1673,18.1738,156100.0
2008-04-14 09:50:00,28.02,28.15,27.95,28.08,147100.0,18.1673,18.2516,18.1219,18.2062,147100.0
2008-04-14 09:55:00,28.07,28.14,27.99,28.14,95100.0,18.1997,18.2451,18.1478,18.2451,95100.0
2008-04-14 10:00:00,28.14,28.16,28.05,28.09,105300.0,18.2451,18.258,18.1867,18.2127,105300.0
2008-04-14 10:05:00,28.08,28.11,28.03,28.03,96200.0,18.2062,18.2256,18.1738,18.1738,96200.0
2008-04-14 10:10:00,28.04,28.06,28.01,28.04,100000.0,18.1802,18.1932,18.1608,18.1802,100000.0
2008-04-14 10:15:00,28.05,28.06,28.02,28.06,75500.0,18.1867,18.1932,18.1673,18.1932,75500.0
2008-04-14 10:20:00,28.06,28.1,28.04,28.07,80200.0,18.1932,18.2191,18.1802,18.1997,80200.0
2008-04-14 10:25:00,28.07,28.11,28.07,28.09,65900.0,18.1997,18.2256,18.1997,18.2127,65900.0
2008-04-14 10:30:00,28.1,28.2,28.08,28.19,85000.0,18.2191,18.284,18.2062,18.2775,85000.0
2008-04-14 10:35:00,28.19,28.26,28.18,28.26,61700.0,18.2775,18.3229,18.271,18.3229,61700.0
2008-04-14 10:40:00,28.26,28.3,28.25,28.25,72300.0,18.3229,18.3488,18.3164,18.3164,72300.0
2008-04-14 10:45:00,28.25,28.26,28.13,28.16,87700.0,18.3164,18.3229,18.2386,18.258,87700.0
2008-04-14 10:50:00,28.15,28.22,28.12,28.17,69700.0,18.2516,18.2969,18.2321,18.2645,69700.0
2008-04-14 10:55:00,28.17,28.34,28.15,28.3,115200.0,18.2645,18.3748,18.2516,18.3488,115200.0
2008-04-14 11:00:00,28.3,28.34,28.28,28.33,109100.0,18.3488,18.3748,18.3359,18.3683,109100.0
2008-04-14 11:05:00,28.34,28.38,28.27,28.27,77000.0,18.3748,18.4007,18.3294,18.3294,77000.0
2008-04-14 11:10:00,28.27,28.28,28.22,28.23,54600.0,18.3294,18.3359,18.2969,18.3034,54600.0
2008-04-14 11:15:00,28.24,28.26,28.17,28.19,108300.0,18.3099,18.3229,18.2645,18.2775,108300.0
2008-04-14 11:20:00,28.19,28.2,28.07,28.07,158900.0,18.2775,18.284,18.1997,18.1997,158900.0
2008-04-14 11:25:00,28.07,28.09,28.02,28.04,81900.0,18.1997,18.2127,18.1673,18.1802,81900.0
2008-04-14 11:30:00,28.05,28.05,28.0,28.05,75600.0,18.1867,18.1867,18.1543,18.1867,75600.0
2008-04-14 11:35:00,28.04,28.08,28.02,28.06,100600.0,18.1802,18.2062,18.1673,18.1932,100600.0
2008-04-14 11:40:00,28.07,28.09,28.05,28.09,46900.0,18.1997,18.2127,18.1867,18.2127,46900.0
2008-04-14 11:45:00,28.08,28.1,28.06,28.07,30300.0,18.2062,18.2191,18.1932,18.1997,30300.0
2008-04-14 11:50:00,28.08,28.09,28.04,28.07,53800.0,18.2062,18.2127,18.1802,18.1997,53800.0
2008-04-14 11:55:00,28.07,28.09,28.06,28.08,37100.0,18.1997,18.2127,18.1932,18.2062,37100.0
2008-04-14 12:00:00,28.08,28.09,28.04,28.04,51000.0,18.2062,18.2127,18.1802,18.1802,51000.0
2008-04-14 12:05:00,28.04,28.06,28.02,28.05,61600.0,18.1802,18.1932,18.1673,18.1867,61600.0
2008-04-14 12:10:00,28.05,28.07,28.03,28.04,37800.0,18.1867,18.1997,18.1738,18.1802,37800.0
2008-04-14 12:15:00,28.04,28.05,28.02,28.05,35100.0,18.1802,18.1867,18.1673,18.1867,35100.0
2008-04-14 12:20:00,28.05,28.06,28.03,28.05,29700.0,18.1867,18.1932,18.1738,18.1867,29700.0
2008-04-14 12:25:00,28.05,28.15,28.05,28.15,50600.0,18.1867,18.2516,18.1867,18.2516,50600.0
2008-04-14 12:30:00,28.14,28.15,28.12,28.13,32200.0,18.2451,18.2516,18.2321,18.2386,32200.0
2008-04-14 12:35:00,28.13,28.13,28.1,28.11,42800.0,18.2386,18.2386,18.2191,18.2256,42800.0
2008-04-14 12:40:00,28.1,28.12,28.08,28.1,41700.0,18.2191,18.2321,18.2062,18.2191,41700.0
2008-04-14 12:45:00,28.1,28.13,28.09,28.12,28700.0,18.2191,18.2386,18.2127,18.2321,28700.0
2008-04-14 12:50:00,28.13,28.17,28.11,28.11,112200.0,18.2386,18.2645,18.2256,18.2256,112200.0
2008-04-14 12:55:00,28.11,28.12,28.05,28.09,79800.0,18.2256,18.2321,18.1867,18.2127,79800.0
2008-04-14 13:00:00,28.1,28.12,28.08,28.12,36700.0,18.2191,18.2321,18.2062,18.2321,36700.0
2008-04-14 13:05:00,28.11,28.12,28.06,28.07,55300.0,18.2256,18.2321,18.1932,18.1997,55300.0
2008-04-14 13:10:00,28.08,28.09,28.06,28.07,46600.0,18.2062,18.2127,18.1932,18.1997,46600.0
2008-04-14 13:15:00,28.07,28.08,28.04,28.04,66700.0,18.1997,18.2062,18.1802,18.1802,66700.0
2008-04-14 13:20:00,28.05,28.07,28.03,28.05,52800.0,18.1867,18.1997,18.1738,18.1867,52800.0
2008-04-14 13:25:00,28.04,28.06,28.01,28.05,61500.0,18.1802,18.1932,18.1608,18.1867,61500.0
2008-04-14 13:30:00,28.04,28.06,28.02,28.03,41100.0,18.1802,18.1932,18.1673,18.1738,41100.0
2008-04-14 13:35:00,28.03,28.05,28.03,28.05,55900.0,18.1738,18.1867,18.1738,18.1867,55900.0
2008-04-14 13:40:00,28.05,28.05,28.02,28.05,49000.0,18.1867,18.1867,18.1673,18.1867,49000.0
2008-04-14 13:45:00,28.04,28.04,27.96,27.97,97900.0,18.1802,18.1802,18.1284,18.1349,97900.0
2008-04-14 13:50:00,27.97,28.0,27.97,27.98,45400.0,18.1349,18.1543,18.1349,18.1413,45400.0
2008-04-14 13:55:00,27.98,28.0,27.96,27.98,61200.0,18.1413,18.1543,18.1284,18.1413,61200.0
2008-04-14 14:00:00,27.98,28.0,27.97,27.99,46100.0,18.1413,18.1543,18.1349,18.1478,46100.0
2008-04-14 14:05:00,28.0,28.01,27.95,27.95,70000.0,18.1543,18.1608,18.1219,18.1219,70000.0
2008-04-14 14:10:00,27.95,27.97,27.93,27.94,80300.0,18.1219,18.1349,18.1089,18.1154,80300.0
2008-04-14 14:15:00,27.93,27.96,27.92,27.94,94800.0,18.1089,18.1284,18.1024,18.1154,94800.0
2008-04-14 14:20:00,27.94,28.0,27.94,27.99,90300.0,18.1154,18.1543,18.1154,18.1478,90300.0
2008-04-14 14:25:00,27.99,27.99,27.96,27.97,110300.0,18.1478,18.1478,18.1284,18.1349,110300.0
2008-04-14 14:30:00,27.97,28.0,27.95,27.99,52200.0,18.1349,18.1543,18.1219,18.1478,52200.0
2008-04-14 14:35:00,27.99,28.0,27.97,27.99,85000.0,18.1478,18.1543,18.1349,18.1478,85000.0
2008-04-14 14:40:00,27.99,28.0,27.95,28.0,102700.0,18.1478,18.1543,18.1219,18.1543,102700.0
2008-04-14 14:45:00,28.0,28.01,27.96,27.96,62100.0,18.1543,18.1608,18.1284,18.1284,62100.0
2008-04-14 14:50:00,27.96,27.97,27.88,27.89,131600.0,18.1284,18.1349,18.0765,18.083,131600.0
2008-04-14 14:55:00,27.89,27.9,27.86,27.88,36000.0,18.083,18.0895,18.0635,18.0765,36000.0
2008-04-14 15:00:00,27.88,27.92,27.88,27.91,48000.0,18.0765,18.1024,18.0765,18.096,48000.0
2008-04-14 15:05:00,27.9,27.9,27.86,27.89,65200.0,18.0895,18.0895,18.0635,18.083,65200.0
2008-04-14 15:10:00,27.89,27.91,27.85,27.87,53000.0,18.083,18.096,18.0571,18.07,53000.0
2008-04-14 15:15:00,27.87,27.93,27.87,27.92,78700.0,18.07,18.1089,18.07,18.1024,78700.0
2008-04-14 15:20:00,27.93,27.95,27.89,27.89,97200.0,18.1089,18.1219,18.083,18.083,97200.0
2008-04-14 15:25:00,27.89,27.91,27.86,27.87,119300.0,18.083,18.096,18.0635,18.07,119300.0
2008-04-14 15:30:00,27.87,27.91,27.84,27.89,142100.0,18.07,18.096,18.0506,18.083,142100.0
2008-04-14 15:35:00,27.89,27.92,27.87,27.91,107500.0,18.083,18.1024,18.07,18.096,107500.0
2008-04-14 15:40:00,27.9,27.96,27.9,27.95,347500.0,18.0895,18.1284,18.0895,18.1219,347500.0
2008-04-14 15:45:00,27.94,27.97,27.94,27.96,152000.0,18.1154,18.1349,18.1154,18.1284,152000.0
2008-04-14 15:50:00,27.95,27.96,27.87,27.88,385200.0,18.1219,18.1284,18.07,18.0765,385200.0
2008-04-14 15:55:00,27.87,27.92,27.86,27.9,343300.0,18.07,18.1024,18.0635,18.0895,343300.0
2008-04-15 09:30:00,28.1,28.1,27.89,27.92,255700.0,18.2191,18.2191,18.083,18.1024,255700.0
2008-04-15 09:35:00,27.91,27.93,27.82,27.83,158000.0,18.096,18.1089,18.0376,18.0441,158000.0
2008-04-15 09:40:00,27.83,27.83,27.5,27.52,250500.0,18.0441,18.0441,17.8301,17.8431,250500.0
2008-04-15 09:45:00,27.53,27.61,27.51,27.6,202600.0,17.8496,17.9014,17.8366,17.895,202600.0
2008-04-15 09:50:00,27.6,27.73,27.6,27.65,173200.0,17.895,17.9792,17.895,17.9274,173200.0
2008-04-15 09:55:00,27.66,27.67,27.57,27.58,133900.0,17.9339,17.9403,17.8755,17.882,133900.0
2008-04-15 10:00:00,27.57,27.76,27.57,27.76,160900.0,17.8755,17.9987,17.8755,17.9987,160900.0
2008-04-15 10:05:00,27.76,27.76,27.6,27.6,136100.0,17.9987,17.9987,17.895,17.895,136100.0
2008-04-15 10:10:00,27.61,27.66,27.58,27.62,120200.0,17.9014,17.9339,17.882,17.9079,120200.0
2008-04-15 10:15:00,27.62,27.71,27.62,27.62,96600.0,17.9079,17.9663,17.9079,17.9079,96600.0
2008-04-15 10:20:00,27.62,27.66,27.6,27.66,96200.0,17.9079,17.9339,17.895,17.9339,96200.0
2008-04-15 10:25:00,27.65,27.68,27.62,27.64,84600.0,17.9274,17.9468,17.9079,17.9209,84600.0
2008-04-15 10:30:00,27.64,27.73,27.64,27.68,68500.0,17.9209,17.9792,17.9209,17.9468,68500.0
2008-04-15 10:35:00,27.69,27.78,27.67,27.75,104400.0,17.9533,18.0117,17.9403,17.9922,104400.0
2008-04-15 10:40:00,27.74,27.77,27.71,27.76,65300.0,17.9857,18.0052,17.9663,17.9987,65300.0
2008-04-15 10:45:00,27.76,27.85,27.75,27.82,72900.0,17.9987,18.0571,17.9922,18.0376,72900.0
2008-04-15 10:50:00,27.82,27.82,27.65,27.67,96800.0,18.0376,18.0376,17.9274,17.9403,96800.0
2008-04-15 10:55:00,27.66,27.79,27.66,27.78,67100.0,17.9339,18.0182,17.9339,18.0117,67100.0
2008-04-15 11:00:00,27.77,27.78,27.74,27.78,84900.0,18.0052,18.0117,17.9857,18.0117,84900.0
2008-04-15 11:05:00,27.78,27.78,27.71,27.72,54600.0,18.0117,18.0117,17.9663,17.9728,54600.0
2008-04-15 11:10:00,27.73,27.78,27.73,27.75,92300.0,17.9792,18.0117,17.9792,17.9922,92300.0
2008-04-15 11:15:00,27.75,27.76,27.71,27.76,74100.0,17.9922,17.9987,17.9663,17.9987,74100.0
2008-04-15 11:20:00,27.76,27.77,27.72,27.77,89500.0,17.9987,18.0052,17.9728,18.0052,89500.0
2008-04-15 11:25:00,27.76,27.83,27.73,27.75,145700.0,17.9987,18.0441,17.9792,17.9922,145700.0
2008-04-15 11:30:00,27.75,27.77,27.72,27.76,72500.0,17.9922,18.0052,17.9728,17.9987,72500.0
2008-04-15 11:35:00,27.76,27.77,27.73,27.74,62800.0,17.9987,18.0052,17.9792,17.9857,62800.0
2008-04-15 11:40:00,27.74,27.76,27.71,27.74,61700.0,17.9857,17.9987,17.9663,17.9857,61700.0
2008-04-15 11:45:00,27.74,27.76,27.73,27.75,55200.0,17.9857,17.9987,17.9792,17.9922,55200.0
2008-04-15 11:50:00,27.75,27.76,27.74,27.75,42500.0,17.9922,17.9987,17.9857,17.9922,42500.0
2008-04-15 11:55:00,27.76,27.79,27.74,27.77,43900.0,17.9987,18.0182,17.9857,18.0052,43900.0
2008-04-15 12:00:00,27.77,27.77,27.74,27.74,68700.0,18.0052,18.0052,17.9857,17.9857,68700.0
2008-04-15 12:05:00,27.74,27.76,27.73,27.75,46500.0,17.9857,17.9987,17.9792,17.9922,46500.0
2008-04-15 12:10:00,27.76,27.76,27.7,27.71,46200.0,17.9987,17.9987,17.9598,17.9663,46200.0
2008-04-15 12:15:00,27.7,27.71,27.68,27.68,63600.0,17.9598,17.9663,17.9468,17.9468,63600.0
2008-04-15 12:20:00,27.68,27.69,27.64,27.65,43200.0,17.9468,17.9533,17.9209,17.9274,43200.0
2008-04-15 12:25:00,27.64,27.72,27.64,27.71,62900.0,17.9209,17.9728,17.9209,17.9663,62900.0
2008-04-15 12:30:00,27.72,27.81,27.72,27.78,104700.0,17.9728,18.0311,17.9728,18.0117,104700.0
2008-04-15 12:35:00,27.78,27.8,27.77,27.77,57600.0,18.0117,18.0246,18.0052,18.0052,57600.0
2008-04-15 12:40:00,27.78,27.78,27.74,27.76,30900.0,18.0117,18.0117,17.9857,17.9987,30900.0
2008-04-15 12:45:00,27.76,27.76,27.73,27.73,36700.0,17.9987,17.9987,17.9792,17.9792,36700.0
2008-04-15 12:50:00,27.73,27.74,27.71,27.72,81800.0,17.9792,17.9857,17.9663,17.9728,81800.0
2008-04-15 12:55:00,27.73,27.78,27.72,27.74,70800.0,17.9792,18.0117,17.9728,17.9857,70800.0
2008-04-15 13:00:00,27.73,27.76,27.7,27.75,80700.0,17.9792,17.9987,17.9598,17.9922,80700.0
2008-04-15 13:05:00,27.75,27.76,27.72,27.73,61200.0,17.9922,17.9987,17.9728,17.9792,61200.0
2008-04-15 13:10:00,27.73,27.76,27.67,27.76,211800.0,17.9792,17.9987,17.9403,17.9987,211800.0
2008-04-15 13:15:00,27.76,27.77,27.75,27.76,46000.0,17.9987,18.0052,17.9922,17.9987,46000.0
2008-04-15 13:20:00,27.76,27.79,27.75,27.78,88500.0,17.9987,18.0182,17.9922,18.0117,88500.0
2008-04-15 13:25:00,27.77,27.78,27.75,27.76,70900.0,18.0052,18.0117,17.9922,17.9987,70900.0
2008-04-15 13:30:00,27.77,27.77,27.75,27.76,55000.0,18.0052,18.0052,17.9922,17.9987,55000.0
2008-04-15 13:35:00,27.76,27.78,27.75,27.77,57400.0,17.9987,18.0117,17.9922,18.0052,57400.0
2008-04-15 13:40:00,27.76,27.77,27.75,27.76,79500.0,17.9987,18.0052,17.9922,17.9987,79500.0
2008-04-15 13:45:00,27.76,27.85,27.76,27.84,172300.0,17.9987,18.0571,17.9987,18.0506,172300.0
2008-04-15 13:50:00,27.84,27.88,27.81,27.86,121800.0,18.0506,18.0765,18.0311,18.0635,121800.0
2008-04-15 13:55:00,27.86,27.87,27.84,27.85,50200.0,18.0635,18.07,18.0506,18.0571,50200.0
2008-04-15 14:00:00,27.86,27.87,27.78,27.81,351800.0,18.0635,18.07,18.0117,18.0311,351800.0
2008-04-15 14:05:00,27.8,27.83,27.79,27.79,77600.0,18.0246,18.0441,18.0182,18.0182,77600.0
2008-04-15 14:10:00,27.8,27.81,27.78,27.81,93500.0,18.0246,18.0311,18.0117,18.0311,93500.0
2008-04-15 14:15:00,27.81,27.82,27.78,27.78,105300.0,18.0311,18.0376,18.0117,18.0117,105300.0
2008-04-15 14:20:00,27.78,27.83,27.78,27.81,115200.0,18.0117,18.0441,18.0117,18.0311,115200.0
2008-04-15 14:25:00,27.82,27.84,27.8,27.81,119900.0,18.0376,18.0506,18.0246,18.0311,119900.0
2008-04-15 14:30:00,27.8,27.88,27.8,27.87,154200.0,18.0246,18.0765,18.0246,18.07,154200.0
2008-04-15 14:35:00,27.87,27.88,27.85,27.85,115700.0,18.07,18.0765,18.0571,18.0571,115700.0
2008-04-15 14:40:00,27.86,27.9,27.85,27.88,184100.0,18.0635,18.0895,18.0571,18.0765,184100.0
2008-04-15 14:45:00,27.88,27.89,27.85,27.85,97900.0,18.0765,18.083,18.0571,18.0571,97900.0
2008-04-15 14:50:00,27.85,27.88,27.85,27.87,138400.0,18.0571,18.0765,18.0571,18.07,138400.0
2008-04-15 14:55:00,27.87,27.88,27.84,27.85,194300.0,18.07,18.0765,18.0506,18.0571,194300.0
2008-04-15 15:00:00,27.85,27.86,27.77,27.8,189800.0,18.0571,18.0635,18.0052,18.0246,189800.0
2008-04-15 15:05:00,27.81,27.81,27.69,27.71,170400.0,18.0311,18.0311,17.9533,17.9663,170400.0
2008-04-15 15:10:00,27.72,27.81,27.72,27.77,121300.0,17.9728,18.0311,17.9728,18.0052,121300.0
2008-04-15 15:15:00,27.78,27.81,27.77,27.79,182000.0,18.0117,18.0311,18.0052,18.0182,182000.0
2008-04-15 15:20:00,27.79,27.87,27.77,27.84,149000.0,18.0182,18.07,18.0052,18.0506,149000.0
2008-04-15 15:25:00,27.84,27.85,27.8,27.84,138700.0,18.0506,18.0571,18.0246,18.0506,138700.0
2008-04-15 15:30:00,27.84,27.87,27.82,27.83,223900.0,18.0506,18.07,18.0376,18.0441,223900.0
2008-04-15 15:35:00,27.83,27.83,27.78,27.82,215200.0,18.0441,18.0441,18.0117,18.0376,215200.0
2008-04-15 15:40:00,27.82,27.84,27.78,27.83,219800.0,18.0376,18.0506,18.0117,18.0441,219800.0
2008-04-15 15:45:00,27.83,27.85,27.8,27.8,156800.0,18.0441,18.0571,18.0246,18.0246,156800.0
2008-04-15 15:50:00,27.8,27.85,27.79,27.84,320600.0,18.0246,18.0571,18.0182,18.0506,320600.0
2008-04-15 15:55:00,27.84,27.93,27.84,27.93,484800.0,18.0506,18.1089,18.0506,18.1089,484800.0
2008-04-16 09:30:00,28.05,28.18,27.95,28.05,221900.0,18.1867,18.271,18.1219,18.1867,221900.0
2008-04-16 09:35:00,28.05,28.08,27.84,27.85,259400.0,18.1867,18.2062,18.0506,18.0571,259400.0
2008-04-16 09:40:00,27.85,27.93,27.84,27.91,241500.0,18.0571,18.1089,18.0506,18.096,241500.0
2008-04-16 09:45:00,27.92,28.01,27.91,27.97,404300.0,18.1024,18.1608,18.096,18.1349,404300.0
2008-04-16 09:50:00,27.98,28.01,27.91,27.94,249800.0,18.1413,18.1608,18.096,18.1154,249800.0
2008-04-16 09:55:00,27.95,27.97,27.89,27.95,137300.0,18.1219,18.1349,18.083,18.1219,137300.0
2008-04-16 10:00:00,27.94,27.95,27.8,27.8,152900.0,18.1154,18.1219,18.0246,18.0246,152900.0
2008-04-16 10:05:00,27.81,27.82,27.66,27.67,269200.0,18.0311,18.0376,17.9339,17.9403,269200.0
2008-04-16 10:10:00,27.67,27.68,27.65,27.68,192100.0,17.9403,17.9468,17.9274,17.9468,192100.0
2008-04-16 10:15:00,27.68,27.85,27.67,27.82,233600.0,17.9468,18.0571,17.9403,18.0376,233600.0
2008-04-16 10:20:00,27.82,27.9,27.77,27.9,370000.0,18.0376,18.0895,18.0052,18.0895,370000.0
2008-04-16 10:25:00,27.9,27.95,27.85,27.92,201200.0,18.0895,18.1219,18.0571,18.1024,201200.0
2008-04-16 10:30:00,27.93,28.01,27.91,28.01,182200.0,18.1089,18.1608,18.096,18.1608,182200.0
2008-04-16 10:35:00,28.01,28.01,27.85,27.86,327000.0,18.1608,18.1608,18.0571,18.0635,327000.0
2008-04-16 10:40:00,27.86,27.86,27.77,27.79,113200.0,18.0635,18.0635,18.0052,18.0182,113200.0
2008-04-16 10:45:00,27.79,27.8,27.72,27.77,162200.0,18.0182,18.0246,17.9728,18.0052,162200.0
2008-04-16 10:50:00,27.77,27.89,27.75,27.87,141500.0,18.0052,18.083,17.9922,18.07,141500.0
2008-04-16 10:55:00,27.86,27.88,27.83,27.88,90300.0,18.0635,18.0765,18.0441,18.0765,90300.0
2008-04-16 11:00:00,27.87,27.93,27.86,27.92,229600.0,18.07,18.1089,18.0635,18.1024,229600.0
2008-04-16 11:05:00,27.93,27.94,27.81,27.85,225600.0,18.1089,18.1154,18.0311,18.0571,225600.0
2008-04-16 11:10:00,27.85,27.88,27.83,27.88,101900.0,18.0571,18.0765,18.0441,18.0765,101900.0
2008-04-16 11:15:00,27.88,27.91,27.86,27.89,63100.0,18.0765,18.096,18.0635,18.083,63100.0
2008-04-16 11:20:00,27.89,27.92,27.89,27.91,52000.0,18.083,18.1024,18.083,18.096,52000.0
2008-04-16 11:25:00,27.9,27.95,27.87,27.93,75800.0,18.0895,18.1219,18.07,18.1089,75800.0
2008-04-16 11:30:00,27.93,28.05,27.93,28.02,93000.0,18.1089,18.1867,18.1089,18.1673,93000.0
2008-04-16 11:35:00,28.02,28.17,28.01,28.13,140200.0,18.1673,18.2645,18.1608,18.2386,140200.0
2008-04-16 11:40:00,28.14,28.19,28.11,28.11,72600.0,18.2451,18.2775,18.2256,18.2256,72600.0
2008-04-16 11:45:00,28.12,28.15,28.09,28.11,94500.0,18.2321,18.2516,18.2127,18.2256,94500.0
2008-04-16 11:50:00,28.1,28.18,28.09,28.18,98700.0,18.2191,18.271,18.2127,18.271,98700.0
2008-04-16 11:55:00,28.18,28.19,28.11,28.13,75000.0,18.271,18.2775,18.2256,18.2386,75000.0
2008-04-16 12:00:00,28.13,28.18,28.13,28.17,39100.0,18.2386,18.271,18.2386,18.2645,39100.0
2008-04-16 12:05:00,28.17,28.22,28.14,28.21,77400.0,18.2645,18.2969,18.2451,18.2905,77400.0
2008-04-16 12:10:00,28.21,28.22,28.16,28.2,126800.0,18.2905,18.2969,18.258,18.284,126800.0
2008-04-16 12:15:00,28.21,28.21,28.08,28.1,120500.0,18.2905,18.2905,18.2062,18.2191,120500.0
2008-04-16 12:20:00,28.1,28.15,28.09,28.11,66900.0,18.2191,18.2516,18.2127,18.2256,66900.0
2008-04-16 12:25:00,28.12,28.13,28.1,28.12,81800.0,18.2321,18.2386,18.2191,18.2321,81800.0
2008-04-16 12:30:00,28.12,28.14,28.1,28.1,73100.0,18.2321,18.2451,18.2191,18.2191,73100.0
2008-04-16 12:35:00,28.1,28.14,28.09,28.1,169100.0,18.2191,18.2451,18.2127,18.2191,169100.0
2008-04-16 12:40:00,28.09,28.12,28.08,28.09,32600.0,18.2127,18.2321,18.2062,18.2127,32600.0
2008-04-16 12:45:00,28.1,28.12,28.08,28.09,49300.0,18.2191,18.2321,18.2062,18.2127,49300.0
2008-04-16 12:50:00,28.09,28.15,28.08,28.15,59700.0,18.2127,18.2516,18.2062,18.2516,59700.0
2008-04-16 12:55:00,28.15,28.17,28.14,28.17,75400.0,18.2516,18.2645,18.2451,18.2645,75400.0
2008-04-16 13:00:00,28.17,28.2,28.1,28.12,77000.0,18.2645,18.284,18.2191,18.2321,77000.0
2008-04-16 13:05:00,28.12,28.14,28.08,28.12,73900.0,18.2321,18.2451,18.2062,18.2321,73900.0
2008-04-16 13:10:00,28.13,28.15,28.1,28.13,86500.0,18.2386,18.2516,18.2191,18.2386,86500.0
2008-04-16 13:15:00,28.13,28.16,28.13,28.16,75900.0,18.2386,18.258,18.2386,18.258,75900.0
2008-04-16 13:20:00,28.16,28.19,28.13,28.14,156400.0,18.258,18.2775,18.2386,18.2451,156400.0
2008-04-16 13:25:00,28.14,28.17,28.12,28.14,51700.0,18.2451,18.2645,18.2321,18.2451,51700.0
2008-04-16 13:30:00,28.14,28.14,28.09,28.1,43500.0,18.2451,18.2451,18.2127,18.2191,43500.0
2008-04-16 13:35:00,28.1,28.1,27.99,28.0,99100.0,18.2191,18.2191,18.1478,18.1543,99100.0
2008-04-16 13:40:00,28.01,28.05,27.99,28.05,57800.0,18.1608,18.1867,18.1478,18.1867,57800.0
2008-04-16 13:45:00,28.06,28.08,28.04,28.07,48900.0,18.1932,18.2062,18.1802,18.1997,48900.0
2008-04-16 13:50:00,28.07,28.08,28.03,28.05,64000.0,18.1997,18.2062,18.1738,18.1867,64000.0
2008-04-16 13:55:00,28.05,28.07,28.01,28.02,83700.0,18.1867,18.1997,18.1608,18.1673,83700.0
2008-04-16 14:00:00,28.01,28.02,27.95,27.98,129700.0,18.1608,18.1673,18.1219,18.1413,129700.0
2008-04-16 14:05:00,27.98,27.99,27.93,27.95,81100.0,18.1413,18.1478,18.1089,18.1219,81100.0
2008-04-16 14:10:00,27.95,27.96,27.9,27.9,40400.0,18.1219,18.1284,18.0895,18.0895,40400.0
2008-04-16 14:15:00,27.9,27.99,27.9,27.96,95200.0,18.0895,18.1478,18.0895,18.1284,95200.0
2008-04-16 14:20:00,27.96,27.97,27.92,27.94,51200.0,18.1284,18.1349,18.1024,18.1154,51200.0
2008-04-16 14:25:00,27.94,27.99,27.92,27.96,77800.0,18.1154,18.1478,18.1024,18.1284,77800.0
2008-04-16 14:30:00,27.96,27.99,27.94,27.96,106700.0,18.1284,18.1478,18.1154,18.1284,106700.0
2008-04-16 14:35:00,27.97,27.98,27.91,27.92,191700.0,18.1349,18.1413,18.096,18.1024,191700.0
2008-04-16 14:40:00,27.92,27.93,27.89,27.9,77500.0,18.1024,18.1089,18.083,18.0895,77500.0
2008-04-16 14:45:00,27.89,27.91,27.88,27.9,61600.0,18.083,18.096,18.0765,18.0895,61600.0
2008-04-16 14:50:00,27.91,27.99,27.9,27.99,67900.0,18.096,18.1478,18.0895,18.1478,67900.0
2008-04-16 14:55:00,27.99,28.0,27.95,27.95,73500.0,18.1478,18.1543,18.1219,18.1219,73500.0
2008-04-16 15:00:00,27.95,27.98,27.94,27.98,60400.0,18.1219,18.1413,18.1154,18.1413,60400.0
2008-04-16 15:05:00,27.97,27.98,27.95,27.97,45700.0,18.1349,18.1413,18.1219,18.1349,45700.0
2008-04-16 15:10:00,27.96,27.99,27.95,27.98,80600.0,18.1284,18.1478,18.1219,18.1413,80600.0
2008-04-16 15:15:00,27.98,28.02,27.98,28.02,76900.0,18.1413,18.1673,18.1413,18.1673,76900.0
2008-04-16 15:20:00,28.01,28.04,28.0,28.03,73600.0,18.1608,18.1802,18.1543,18.1738,73600.0
2008-04-16 15:25:00,28.03,28.04,28.0,28.01,109400.0,18.1738,18.1802,18.1543,18.1608,109400.0
2008-04-16 15:30:00,28.01,28.02,27.91,27.91,161100.0,18.1608,18.1673,18.096,18.096,161100.0
2008-04-16 15:35:00,27.92,27.97,27.9,27.97,171100.0,18.1024,18.1349,18.0895,18.1349,171100.0
2008-04-16 15:40:00,27.96,28.02,27.96,28.02,205500.0,18.1284,18.1673,18.1284,18.1673,205500.0
2008-04-16 15:45:00,28.01,28.03,28.0,28.02,213100.0,18.1608,18.1738,18.1543,18.1673,213100.0
2008-04-16 15:50:00,28.02,28.06,28.02,28.04,286600.0,18.1673,18.1932,18.1673,18.1802,286600.0
2008-04-16 15:55:00,28.04,28.06,28.02,28.02,345700.0,18.1802,18.1932,18.1673,18.1673,345700.0
2008-04-17 09:30:00,27.99,28.15,27.99,28.14,160200.0,18.1478,18.2516,18.1478,18.2451,160200.0
2008-04-17 09:35:00,28.15,28.2,27.91,27.95,245600.0,18.2516,18.284,18.096,18.1219,245600.0
2008-04-17 09:40:00,27.95,28.19,27.94,28.16,169300.0,18.1219,18.2775,18.1154,18.258,169300.0
2008-04-17 09:45:00,28.18,28.19,28.02,28.04,228000.0,18.271,18.2775,18.1673,18.1802,228000.0
2008-04-17 09:50:00,28.04,28.08,27.94,27.99,205000.0,18.1802,18.2062,18.1154,18.1478,205000.0
2008-04-17 09:55:00,27.99,28.0,27.9,28.0,110200.0,18.1478,18.1543,18.0895,18.1543,110200.0
2008-04-17 10:00:00,27.99,28.0,27.86,27.93,136600.0,18.1478,18.1543,18.0635,18.1089,136600.0
2008-04-17 10:05:00,27.93,28.0,27.93,27.98,109700.0,18.1089,18.1543,18.1089,18.1413,109700.0
2008-04-17 10:10:00,27.98,28.02,27.97,28.0,271600.0,18.1413,18.1673,18.1349,18.1543,271600.0
2008-04-17 10:15:00,28.0,28.01,27.96,27.97,199100.0,18.1543,18.1608,18.1284,18.1349,199100.0
2008-04-17 10:20:00,27.96,27.97,27.89,27.93,242400.0,18.1284,18.1349,18.083,18.1089,242400.0
2008-04-17 10:25:00,27.93,27.96,27.9,27.94,66300.0,18.1089,18.1284,18.0895,18.1154,66300.0
2008-04-17 10:30:00,27.93,28.02,27.93,27.96,214800.0,18.1089,18.1673,18.1089,18.1284,214800.0
2008-04-17 10:35:00,27.95,28.11,27.95,28.11,121800.0,18.1219,18.2256,18.1219,18.2256,121800.0
2008-04-17 10:40:00,28.1,28.13,28.05,28.06,161200.0,18.2191,18.2386,18.1867,18.1932,161200.0
2008-04-17 10:45:00,28.05,28.09,28.02,28.03,97900.0,18.1867,18.2127,18.1673,18.1738,97900.0
2008-04-17 10:50:00,28.04,28.06,28.0,28.06,72900.0,18.1802,18.1932,18.1543,18.1932,72900.0
2008-04-17 10:55:00,28.05,28.08,27.99,28.07,90200.0,18.1867,18.2062,18.1478,18.1997,90200.0
2008-04-17 11:00:00,28.07,28.08,27.95,27.95,79900.0,18.1997,18.2062,18.1219,18.1219,79900.0
2008-04-17 11:05:00,27.95,27.97,27.92,27.95,86100.0,18.1219,18.1349,18.1024,18.1219,86100.0
2008-04-17 11:10:00,27.95,28.0,27.95,27.99,63200.0,18.1219,18.1543,18.1219,18.1478,63200.0
2008-04-17 11:15:00,28.0,28.05,27.97,28.05,43600.0,18.1543,18.1867,18.1349,18.1867,43600.0
2008-04-17 11:20:00,28.05,28.06,28.01,28.04,55500.0,18.1867,18.1932,18.1608,18.1802,55500.0
2008-04-17 11:25:00,28.04,28.05,28.0,28.05,123600.0,18.1802,18.1867,18.1543,18.1867,123600.0
2008-04-17 11:30:00,28.04,28.06,28.04,28.05,31400.0,18.1802,18.1932,18.1802,18.1867,31400.0
2008-04-17 11:35:00,28.05,28.12,28.05,28.08,122700.0,18.1867,18.2321,18.1867,18.2062,122700.0
2008-04-17 11:40:00,28.08,28.12,28.05,28.12,84300.0,18.2062,18.2321,18.1867,18.2321,84300.0
2008-04-17 11:45:00,28.11,28.17,28.1,28.17,61900.0,18.2256,18.2645,18.2191,18.2645,61900.0
2008-04-17 11:50:00,28.17,28.18,28.15,28.17,89700.0,18.2645,18.271,18.2516,18.2645,89700.0
2008-04-17 11:55:00,28.17,28.21,28.1,28.11,169700.0,18.2645,18.2905,18.2191,18.2256,169700.0
2008-04-17 12:00:00,28.12,28.13,28.1,28.11,54200.0,18.2321,18.2386,18.2191,18.2256,54200.0
2008-04-17 12:05:00,28.11,28.13,28.11,28.13,22400.0,18.2256,18.2386,18.2256,18.2386,22400.0
2008-04-17 12:10:00,28.12,28.13,28.05,28.06,109800.0,18.2321,18.2386,18.1867,18.1932,109800.0
2008-04-17 12:15:00,28.06,28.07,28.04,28.05,69800.0,18.1932,18.1997,18.1802,18.1867,69800.0
2008-04-17 12:20:00,28.06,28.07,28.05,28.07,34800.0,18.1932,18.1997,18.1867,18.1997,34800.0
2008-04-17 12:25:00,28.06,28.07,28.05,28.05,92500.0,18.1932,18.1997,18.1867,18.1867,92500.0
2008-04-17 12:30:00,28.05,28.06,27.98,27.99,85400.0,18.1867,18.1932,18.1413,18.1478,85400.0
2008-04-17 12:35:00,27.99,28.01,27.97,28.0,65000.0,18.1478,18.1608,18.1349,18.1543,65000.0
2008-04-17 12:40:00,28.01,28.02,27.98,28.01,118300.0,18.1608,18.1673,18.1413,18.1608,118300.0
2008-04-17 12:45:00,28.01,28.03,27.98,27.98,76100.0,18.1608,18.1738,18.1413,18.1413,76100.0
2008-04-17 12:50:00,27.98,28.03,27.98,28.02,86700.0,18.1413,18.1738,18.1413,18.1673,86700.0
2008-04-17 12:55:00,28.02,28.04,28.01,28.03,45800.0,18.1673,18.1802,18.1608,18.1738,45800.0
2008-04-17 13:00:00,28.03,28.05,28.03,28.03,26400.0,18.1738,18.1867,18.1738,18.1738,26400.0
2008-04-17 13:05:00,28.04,28.05,28.01,28.02,92000.0,18.1802,18.1867,18.1608,18.1673,92000.0
2008-04-17 13:10:00,28.02,28.03,27.96,27.99,146800.0,18.1673,18.1738,18.1284,18.1478,146800.0
2008-04-17 13:15:00,27.98,28.0,27.97,27.97,48600.0,18.1413,18.1543,18.1349,18.1349,48600.0
2008-04-17 13:20:00,27.98,28.0,27.97,27.99,64200.0,18.1413,18.1543,18.1349,18.1478,64200.0
2008-04-17 13:25:00,27.99,28.01,27.98,28.01,49800.0,18.1478,18.1608,18.1413,18.1608,49800.0
2008-04-17 13:30:00,28.01,28.02,27.98,28.02,80300.0,18.1608,18.1673,18.1413,18.1673,80300.0
2008-04-17 13:35:00,28.02,28.08,28.01,28.08,75600.0,18.1673,18.2062,18.1608,18.2062,75600.0
2008-04-17 13:40:00,28.08,28.09,28.04,28.07,67900.0,18.2062,18.2127,18.1802,18.1997,67900.0
2008-04-17 13:45:00,28.07,28.08,28.05,28.07,48600.0,18.1997,18.2062,18.1867,18.1997,48600.0
2008-04-17 13:50:00,28.06,28.09,28.02,28.04,76900.0,18.1932,18.2127,18.1673,18.1802,76900.0
2008-04-17 13:55:00,28.04,28.07,28.01,28.07,48600.0,18.1802,18.1997,18.1608,18.1997,48600.0
2008-04-17 14:00:00,28.07,28.1,28.06,28.08,47900.0,18.1997,18.2191,18.1932,18.2062,47900.0
2008-04-17 14:05:00,28.09,28.09,28.06,28.06,31300.0,18.2127,18.2127,18.1932,18.1932,31300.0
2008-04-17 14:10:00,28.06,28.07,28.0,28.03,123100.0,18.1932,18.1997,18.1543,18.1738,123100.0
2008-04-17 14:15:00,28.03,28.05,28.0,28.02,79400.0,18.1738,18.1867,18.1543,18.1673,79400.0
2008-04-17 14:20:00,28.02,28.07,28.0,28.07,49700.0,18.1673,18.1997,18.1543,18.1997,49700.0
2008-04-17 14:25:00,28.07,28.09,28.06,28.08,67200.0,18.1997,18.2127,18.1932,18.2062,67200.0
2008-04-17 14:30:00,28.08,28.11,28.08,28.09,89400.0,18.2062,18.2256,18.2062,18.2127,89400.0
2008-04-17 14:35:00,28.09,28.13,28.08,28.13,83200.0,18.2127,18.2386,18.2062,18.2386,83200.0
2008-04-17 14:40:00,28.13,28.15,28.12,28.12,59100.0,18.2386,18.2516,18.2321,18.2321,59100.0
2008-04-17 14:45:00,28.12,28.13,28.04,28.05,84800.0,18.2321,18.2386,18.1802,18.1867,84800.0
2008-04-17 14:50:00,28.04,28.05,28.0,28.04,62500.0,18.1802,18.1867,18.1543,18.1802,62500.0
2008-04-17 14:55:00,28.03,28.04,28.01,28.03,41100.0,18.1738,18.1802,18.1608,18.1738,41100.0
2008-04-17 15:00:00,28.03,28.08,28.01,28.04,107000.0,18.1738,18.2062,18.1608,18.1802,107000.0
2008-04-17 15:05:00,28.05,28.13,28.04,28.11,119600.0,18.1867,18.2386,18.1802,18.2256,119600.0
2008-04-17 15:10:00,28.11,28.14,28.09,28.14,79200.0,18.2256,18.2451,18.2127,18.2451,79200.0
2008-04-17 15:15:00,28.14,28.18,28.14,28.14,95400.0,18.2451,18.271,18.2451,18.2451,95400.0
2008-04-17 15:20:00,28.13,28.16,28.1,28.11,55300.0,18.2386,18.258,18.2191,18.2256,55300.0
2008-04-17 15:25:00,28.11,28.12,28.08,28.1,49000.0,18.2256,18.2321,18.2062,18.2191,49000.0
2008-04-17 15:30:00,28.1,28.17,28.09,28.17,161100.0,18.2191,18.2645,18.2127,18.2645,161100.0
2008-04-17 15:35:00,28.17,28.2,28.16,28.18,108400.0,18.2645,18.284,18.258,18.271,108400.0
2008-04-17 15:40:00,28.18,28.19,28.13,28.17,130300.0,18.271,18.2775,18.2386,18.2645,130300.0
2008-04-17 15:45:00,28.17,28.17,28.14,28.15,165500.0,18.2645,18.2645,18.2451,18.2516,165500.0
2008-04-17 15:50:00,28.15,28.2,28.14,28.15,246600.0,18.2516,18.284,18.2451,18.2516,246600.0
2008-04-17 15:55:00,28.15,28.17,28.08,28.13,445500.0,18.2516,18.2645,18.2062,18.2386,445500.0
2008-04-18 09:30:00,28.21,28.88,28.21,28.78,1240300.0,18.2905,18.7249,18.2905,18.66,1240300.0
2008-04-18 09:35:00,28.78,28.81,28.65,28.8,162100.0,18.66,18.6795,18.5757,18.673,162100.0
2008-04-18 09:40:00,28.79,28.83,28.72,28.73,154800.0,18.6665,18.6925,18.6211,18.6276,154800.0
2008-04-18 09:45:00,28.73,28.75,28.52,28.52,272100.0,18.6276,18.6406,18.4915,18.4915,272100.0
2008-04-18 09:50:00,28.53,28.59,28.51,28.59,190100.0,18.4979,18.5368,18.485,18.5368,190100.0
2008-04-18 09:55:00,28.59,28.64,28.5,28.5,180000.0,18.5368,18.5693,18.4785,18.4785,180000.0
2008-04-18 10:00:00,28.5,28.51,28.42,28.46,404100.0,18.4785,18.485,18.4266,18.4526,404100.0
2008-04-18 10:05:00,28.46,28.56,28.46,28.5,145000.0,18.4526,18.5174,18.4526,18.4785,145000.0
2008-04-18 10:10:00,28.5,28.59,28.48,28.54,99200.0,18.4785,18.5368,18.4655,18.5044,99200.0
2008-04-18 10:15:00,28.54,28.57,28.5,28.54,163700.0,18.5044,18.5239,18.4785,18.5044,163700.0
2008-04-18 10:20:00,28.54,28.66,28.54,28.63,150800.0,18.5044,18.5822,18.5044,18.5628,150800.0
2008-04-18 10:25:00,28.63,28.65,28.53,28.57,196500.0,18.5628,18.5757,18.4979,18.5239,196500.0
2008-04-18 10:30:00,28.56,28.62,28.54,28.58,192500.0,18.5174,18.5563,18.5044,18.5304,192500.0
2008-04-18 10:35:00,28.58,28.73,28.57,28.68,217500.0,18.5304,18.6276,18.5239,18.5952,217500.0
2008-04-18 10:40:00,28.68,28.75,28.67,28.73,151100.0,18.5952,18.6406,18.5887,18.6276,151100.0
2008-04-18 10:45:00,28.74,28.76,28.65,28.7,206000.0,18.6341,18.6471,18.5757,18.6082,206000.0
2008-04-18 10:50:00,28.69,28.69,28.58,28.62,148400.0,18.6017,18.6017,18.5304,18.5563,148400.0
2008-04-18 10:55:00,28.61,28.67,28.58,28.64,134800.0,18.5498,18.5887,18.5304,18.5693,134800.0
2008-04-18 11:00:00,28.64,28.76,28.64,28.74,139600.0,18.5693,18.6471,18.5693,18.6341,139600.0
2008-04-18 11:05:00,28.74,28.74,28.59,28.66,127300.0,18.6341,18.6341,18.5368,18.5822,127300.0
2008-04-18 11:10:00,28.67,28.67,28.51,28.58,167600.0,18.5887,18.5887,18.485,18.5304,167600.0
2008-04-18 11:15:00,28.59,28.62,28.57,28.58,73000.0,18.5368,18.5563,18.5239,18.5304,73000.0
2008-04-18 11:20:00,28.57,28.67,28.57,28.64,75000.0,18.5239,18.5887,18.5239,18.5693,75000.0
2008-04-18 11:25:00,28.64,28.73,28.63,28.71,80500.0,18.5693,18.6276,18.5628,18.6146,80500.0
2008-04-18 11:30:00,28.7,28.73,28.64,28.65,84300.0,18.6082,18.6276,18.5693,18.5757,84300.0
2008-04-18 11:35:00,28.64,28.67,28.62,28.66,59300.0,18.5693,18.5887,18.5563,18.5822,59300.0
2008-04-18 11:40:00,28.65,28.72,28.64,28.72,74900.0,18.5757,18.6211,18.5693,18.6211,74900.0
2008-04-18 11:45:00,28.72,28.72,28.69,28.69,89000.0,18.6211,18.6211,18.6017,18.6017,89000.0
2008-04-18 11:50:00,28.69,28.69,28.65,28.67,67100.0,18.6017,18.6017,18.5757,18.5887,67100.0
2008-04-18 11:55:00,28.67,28.71,28.65,28.66,103900.0,18.5887,18.6146,18.5757,18.5822,103900.0
2008-04-18 12:00:00,28.66,28.7,28.65,28.69,54100.0,18.5822,18.6082,18.5757,18.6017,54100.0
2008-04-18 12:05:00,28.69,28.71,28.67,28.67,66200.0,18.6017,18.6146,18.5887,18.5887,66200.0
2008-04-18 12:10:00,28.66,28.7,28.65,28.66,69700.0,18.5822,18.6082,18.5757,18.5822,69700.0
2008-04-18 12:15:00,28.66,28.73,28.66,28.7,93200.0,18.5822,18.6276,18.5822,18.6082,93200.0
2008-04-18 12:20:00,28.7,28.73,28.66,28.69,100100.0,18.6082,18.6276,18.5822,18.6017,100100.0
2008-04-18 12:25:00,28.7,28.74,28.7,28.73,64600.0,18.6082,18.6341,18.6082,18.6276,64600.0
2008-04-18 12:30:00,28.73,28.75,28.72,28.74,71900.0,18.6276,18.6406,18.6211,18.6341,71900.0
2008-04-18 12:35:00,28.73,28.74,28.67,28.7,84400.0,18.6276,18.6341,18.5887,18.6082,84400.0
2008-04-18 12:40:00,28.69,28.72,28.69,28.71,47900.0,18.6017,18.6211,18.6017,18.6146,47900.0
2008-04-18 12:45:00,28.7,28.71,28.65,28.66,83400.0,18.6082,18.6146,18.5757,18.5822,83400.0
2008-04-18 12:50:00,28.65,28.69,28.65,28.66,75700.0,18.5757,18.6017,18.5757,18.5822,75700.0
2008-04-18 12:55:00,28.66,28.67,28.63,28.66,72500.0,18.5822,18.5887,18.5628,18.5822,72500.0
2008-04-18 13:00:00,28.66,28.68,28.63,28.64,76800.0,18.5822,18.5952,18.5628,18.5693,76800.0
2008-04-18 13:05:00,28.64,28.75,28.64,28.72,135500.0,18.5693,18.6406,18.5693,18.6211,135500.0
2008-04-18 13:10:00,28.72,28.77,28.71,28.72,133100.0,18.6211,18.6536,18.6146,18.6211,133100.0
2008-04-18 13:15:00,28.73,28.76,28.72,28.75,53800.0,18.6276,18.6471,18.6211,18.6406,53800.0
2008-04-18 13:20:00,28.75,28.76,28.7,28.73,149700.0,18.6406,18.6471,18.6082,18.6276,149700.0
2008-04-18 13:25:00,28.72,28.76,28.71,28.75,36500.0,18.6211,18.6471,18.6146,18.6406,36500.0
2008-04-18 13:30:00,28.75,28.84,28.75,28.81,154900.0,18.6406,18.6989,18.6406,18.6795,154900.0
2008-04-18 13:35:00,28.8,28.81,28.77,28.78,58900.0,18.673,18.6795,18.6536,18.66,58900.0
2008-04-18 13:40:00,28.79,28.79,28.76,28.78,45500.0,18.6665,18.6665,18.6471,18.66,45500.0
2008-04-18 13:45:00,28.78,28.81,28.78,28.8,35100.0,18.66,18.6795,18.66,18.673,35100.0
2008-04-18 13:50:00,28.8,28.83,28.79,28.81,71200.0,18.673,18.6925,18.6665,18.6795,71200.0
2008-04-18 13:55:00,28.81,28.84,28.79,28.82,110300.0,18.6795,18.6989,18.6665,18.686,110300.0
2008-04-18 14:00:00,28.83,28.83,28.74,28.75,111600.0,18.6925,18.6925,18.6341,18.6406,111600.0
2008-04-18 14:05:00,28.75,28.77,28.71,28.71,132000.0,18.6406,18.6536,18.6146,18.6146,132000.0
2008-04-18 14:10:00,28.71,28.73,28.69,28.71,157900.0,18.6146,18.6276,18.6017,18.6146,157900.0
2008-04-18 14:15:00,28.7,28.75,28.69,28.75,95600.0,18.6082,18.6406,18.6017,18.6406,95600.0
2008-04-18 14:20:00,28.74,28.76,28.71,28.72,80400.0,18.6341,18.6471,18.6146,18.6211,80400.0
2008-04-18 14:25:00,28.73,28.74,28.61,28.62,196400.0,18.6276,18.6341,18.5498,18.5563,196400.0
2008-04-18 14:30:00,28.62,28.64,28.58,28.63,139300.0,18.5563,18.5693,18.5304,18.5628,139300.0
2008-04-18 14:35:00,28.64,28.68,28.6,28.67,118400.0,18.5693,18.5952,18.5433,18.5887,118400.0
2008-04-18 14:40:00,28.67,28.73,28.67,28.7,72600.0,18.5887,18.6276,18.5887,18.6082,72600.0
2008-04-18 14:45:00,28.7,28.72,28.67,28.68,102900.0,18.6082,18.6211,18.5887,18.5952,102900.0
2008-04-18 14:50:00,28.68,28.7,28.62,28.62,89600.0,18.5952,18.6082,18.5563,18.5563,89600.0
2008-04-18 14:55:00,28.62,28.62,28.57,28.6,121100.0,18.5563,18.5563,18.5239,18.5433,121100.0
2008-04-18 15:00:00,28.59,28.6,28.54,28.59,150800.0,18.5368,18.5433,18.5044,18.5368,150800.0
2008-04-18 15:05:00,28.6,28.64,28.59,28.64,117900.0,18.5433,18.5693,18.5368,18.5693,117900.0
2008-04-18 15:10:00,28.65,28.68,28.63,28.66,112700.0,18.5757,18.5952,18.5628,18.5822,112700.0
2008-04-18 15:15:00,28.67,28.67,28.53,28.54,181200.0,18.5887,18.5887,18.4979,18.5044,181200.0
2008-04-18 15:20:00,28.54,28.58,28.49,28.56,137700.0,18.5044,18.5304,18.472,18.5174,137700.0
2008-04-18 15:25:00,28.56,28.58,28.51,28.55,128200.0,18.5174,18.5304,18.485,18.5109,128200.0
2008-04-18 15:30:00,28.55,28.58,28.5,28.52,236700.0,18.5109,18.5304,18.4785,18.4915,236700.0
2008-04-18 15:35:00,28.53,28.54,28.48,28.54,159900.0,18.4979,18.5044,18.4655,18.5044,159900.0
2008-04-18 15:40:00,28.54,28.55,28.5,28.54,248800.0,18.5044,18.5109,18.4785,18.5044,248800.0
2008-04-18 15:45:00,28.53,28.59,28.51,28.58,330500.0,18.4979,18.5368,18.485,18.5304,330500.0
2008-04-18 15:50:00,28.58,28.67,28.57,28.67,475000.0,18.5304,18.5887,18.5239,18.5887,475000.0
2008-04-18 15:55:00,28.67,28.71,28.61,28.68,684200.0,18.5887,18.6146,18.5498,18.5952,684200.0
2008-04-21 09:30:00,28.5,28.67,28.33,28.4,240300.0,18.4785,18.5887,18.3683,18.4137,240300.0
2008-04-21 09:35:00,28.38,28.47,28.38,28.42,66600.0,18.4007,18.459,18.4007,18.4266,66600.0
2008-04-21 09:40:00,28.41,28.53,28.38,28.51,115800.0,18.4201,18.4979,18.4007,18.485,115800.0
2008-04-21 09:45:00,28.52,28.64,28.52,28.59,84700.0,18.4915,18.5693,18.4915,18.5368,84700.0
2008-04-21 09:50:00,28.59,28.62,28.53,28.54,151300.0,18.5368,18.5563,18.4979,18.5044,151300.0
2008-04-21 09:55:00,28.54,28.54,28.46,28.47,111400.0,18.5044,18.5044,18.4526,18.459,111400.0
2008-04-21 10:00:00,28.46,28.47,28.41,28.42,102300.0,18.4526,18.459,18.4201,18.4266,102300.0
2008-04-21 10:05:00,28.41,28.56,28.41,28.53,114000.0,18.4201,18.5174,18.4201,18.4979,114000.0
2008-04-21 10:10:00,28.54,28.55,28.42,28.42,117500.0,18.5044,18.5109,18.4266,18.4266,117500.0
2008-04-21 10:15:00,28.43,28.44,28.33,28.39,154900.0,18.4331,18.4396,18.3683,18.4072,154900.0
2008-04-21 10:20:00,28.38,28.39,28.36,28.36,55500.0,18.4007,18.4072,18.3877,18.3877,55500.0
2008-04-21 10:25:00,28.36,28.38,28.29,28.3,99400.0,18.3877,18.4007,18.3423,18.3488,99400.0
2008-04-21 10:30:00,28.3,28.32,28.29,28.3,84700.0,18.3488,18.3618,18.3423,18.3488,84700.0
2008-04-21 10:35:00,28.3,28.35,28.27,28.35,112900.0,18.3488,18.3812,18.3294,18.3812,112900.0
2008-04-21 10:40:00,28.35,28.37,28.31,28.33,111200.0,18.3812,18.3942,18.3553,18.3683,111200.0
2008-04-21 10:45:00,28.34,28.34,28.22,28.24,149700.0,18.3748,18.3748,18.2969,18.3099,149700.0
2008-04-21 10:50:00,28.23,28.24,28.14,28.15,262000.0,18.3034,18.3099,18.2451,18.2516,262000.0
2008-04-21 10:55:00,28.15,28.18,28.11,28.15,228200.0,18.2516,18.271,18.2256,18.2516,228200.0
2008-04-21 11:00:00,28.14,28.18,28.13,28.16,106400.0,18.2451,18.271,18.2386,18.258,106400.0
2008-04-21 11:05:00,28.16,28.22,28.14,28.22,172500.0,18.258,18.2969,18.2451,18.2969,172500.0
2008-04-21 11:10:00,28.22,28.32,28.21,28.3,142200.0,18.2969,18.3618,18.2905,18.3488,142200.0
2008-04-21 11:15:00,28.29,28.31,28.27,28.28,89400.0,18.3423,18.3553,18.3294,18.3359,89400.0
2008-04-21 11:20:00,28.27,28.29,28.23,28.28,204300.0,18.3294,18.3423,18.3034,18.3359,204300.0
2008-04-21 11:25:00,28.27,28.29,28.23,28.29,115200.0,18.3294,18.3423,18.3034,18.3423,115200.0
2008-04-21 11:30:00,28.29,28.3,28.24,28.24,62500.0,18.3423,18.3488,18.3099,18.3099,62500.0
2008-04-21 11:35:00,28.25,28.34,28.24,28.29,95500.0,18.3164,18.3748,18.3099,18.3423,95500.0
2008-04-21 11:40:00,28.29,28.3,28.24,28.24,100900.0,18.3423,18.3488,18.3099,18.3099,100900.0
2008-04-21 11:45:00,28.25,28.28,28.24,28.26,52600.0,18.3164,18.3359,18.3099,18.3229,52600.0
2008-04-21 11:50:00,28.26,28.34,28.26,28.34,85500.0,18.3229,18.3748,18.3229,18.3748,85500.0
2008-04-21 11:55:00,28.33,28.37,28.29,28.29,210600.0,18.3683,18.3942,18.3423,18.3423,210600.0
2008-04-21 12:00:00,28.3,28.34,28.29,28.34,62400.0,18.3488,18.3748,18.3423,18.3748,62400.0
2008-04-21 12:05:00,28.34,28.34,28.29,28.29,50100.0,18.3748,18.3748,18.3423,18.3423,50100.0
2008-04-21 12:10:00,28.29,28.29,28.24,28.25,65800.0,18.3423,18.3423,18.3099,18.3164,65800.0
2008-04-21 12:15:00,28.24,28.26,28.23,28.25,69100.0,18.3099,18.3229,18.3034,18.3164,69100.0
2008-04-21 12:20:00,28.25,28.3,28.25,28.3,64900.0,18.3164,18.3488,18.3164,18.3488,64900.0
2008-04-21 12:25:00,28.3,28.3,28.25,28.29,108500.0,18.3488,18.3488,18.3164,18.3423,108500.0
2008-04-21 12:30:00,28.29,28.29,28.27,28.28,26700.0,18.3423,18.3423,18.3294,18.3359,26700.0
2008-04-21 12:35:00,28.28,28.28,28.24,28.25,61600.0,18.3359,18.3359,18.3099,18.3164,61600.0
2008-04-21 12:40:00,28.25,28.28,28.23,28.28,86400.0,18.3164,18.3359,18.3034,18.3359,86400.0
2008-04-21 12:45:00,28.28,28.28,28.24,28.25,49900.0,18.3359,18.3359,18.3099,18.3164,49900.0
2008-04-21 12:50:00,28.26,28.26,28.21,28.21,67000.0,18.3229,18.3229,18.2905,18.2905,67000.0
2008-04-21 12:55:00,28.2,28.21,28.17,28.19,80100.0,18.284,18.2905,18.2645,18.2775,80100.0
2008-04-21 13:00:00,28.19,28.24,28.19,28.24,63000.0,18.2775,18.3099,18.2775,18.3099,63000.0
2008-04-21 13:05:00,28.24,28.31,28.24,28.31,78900.0,18.3099,18.3553,18.3099,18.3553,78900.0
2008-04-21 13:10:00,28.3,28.31,28.27,28.3,71500.0,18.3488,18.3553,18.3294,18.3488,71500.0
2008-04-21 13:15:00,28.3,28.31,28.29,28.3,66800.0,18.3488,18.3553,18.3423,18.3488,66800.0
2008-04-21 13:20:00,28.29,28.4,28.29,28.39,152200.0,18.3423,18.4137,18.3423,18.4072,152200.0
2008-04-21 13:25:00,28.4,28.4,28.37,28.39,145900.0,18.4137,18.4137,18.3942,18.4072,145900.0
2008-04-21 13:30:00,28.4,28.41,28.38,28.41,177500.0,18.4137,18.4201,18.4007,18.4201,177500.0
2008-04-21 13:35:00,28.4,28.43,28.38,28.43,155000.0,18.4137,18.4331,18.4007,18.4331,155000.0
2008-04-21 13:40:00,28.43,28.49,28.42,28.45,401800.0,18.4331,18.472,18.4266,18.4461,401800.0
2008-04-21 13:45:00,28.44,28.46,28.42,28.45,130200.0,18.4396,18.4526,18.4266,18.4461,130200.0
2008-04-21 13:50:00,28.45,28.46,28.41,28.44,162200.0,18.4461,18.4526,18.4201,18.4396,162200.0
2008-04-21 13:55:00,28.44,28.48,28.44,28.48,169600.0,18.4396,18.4655,18.4396,18.4655,169600.0
2008-04-21 14:00:00,28.48,28.54,28.46,28.53,340700.0,18.4655,18.5044,18.4526,18.4979,340700.0
2008-04-21 14:05:00,28.53,28.56,28.52,28.55,164800.0,18.4979,18.5174,18.4915,18.5109,164800.0
2008-04-21 14:10:00,28.55,28.57,28.53,28.57,196900.0,18.5109,18.5239,18.4979,18.5239,196900.0
2008-04-21 14:15:00,28.57,28.61,28.55,28.6,148100.0,18.5239,18.5498,18.5109,18.5433,148100.0
2008-04-21 14:20:00,28.61,28.61,28.53,28.58,193500.0,18.5498,18.5498,18.4979,18.5304,193500.0
2008-04-21 14:25:00,28.58,28.65,28.57,28.65,193000.0,18.5304,18.5757,18.5239,18.5757,193000.0
2008-04-21 14:30:00,28.65,28.68,28.63,28.66,111800.0,18.5757,18.5952,18.5628,18.5822,111800.0
2008-04-21 14:35:00,28.66,28.7,28.65,28.7,198100.0,18.5822,18.6082,18.5757,18.6082,198100.0
2008-04-21 14:40:00,28.7,28.76,28.7,28.71,281200.0,18.6082,18.6471,18.6082,18.6146,281200.0
2008-04-21 14:45:00,28.72,28.83,28.71,28.81,326700.0,18.6211,18.6925,18.6146,18.6795,326700.0
2008-04-21 14:50:00,28.81,28.85,28.8,28.85,273900.0,18.6795,18.7054,18.673,18.7054,273900.0
2008-04-21 14:55:00,28.84,28.89,28.83,28.89,325100.0,18.6989,18.7314,18.6925,18.7314,325100.0
2008-04-21 15:00:00,28.88,29.01,28.88,28.97,469000.0,18.7249,18.8092,18.7249,18.7832,469000.0
2008-04-21 15:05:00,28.98,29.0,28.95,29.0,325800.0,18.7897,18.8027,18.7703,18.8027,325800.0
2008-04-21 15:10:00,29.0,29.06,28.98,29.06,394200.0,18.8027,18.8416,18.7897,18.8416,394200.0
2008-04-21 15:15:00,29.06,29.17,29.05,29.13,580900.0,18.8416,18.9129,18.8351,18.887,580900.0
2008-04-21 15:20:00,29.14,29.15,29.09,29.14,899800.0,18.8934,18.8999,18.861,18.8934,899800.0
2008-04-21 15:25:00,29.14,29.15,29.05,29.05,319400.0,18.8934,18.8999,18.8351,18.8351,319400.0
2008-04-21 15:30:00,29.05,29.06,28.96,28.99,455000.0,18.8351,18.8416,18.7767,18.7962,455000.0
2008-04-21 15:35:00,28.99,28.99,28.87,28.92,545500.0,18.7962,18.7962,18.7184,18.7508,545500.0
2008-04-21 15:40:00,28.92,28.98,28.91,28.95,409200.0,18.7508,18.7897,18.7443,18.7703,409200.0
2008-04-21 15:45:00,28.96,29.03,28.94,29.03,446700.0,18.7767,18.8221,18.7638,18.8221,446700.0
2008-04-21 15:50:00,29.03,29.11,28.98,29.1,731600.0,18.8221,18.874,18.7897,18.8675,731600.0
2008-04-21 15:55:00,29.11,29.11,28.96,28.98,647000.0,18.874,18.874,18.7767,18.7897,647000.0
2008-04-22 09:30:00,28.9,28.97,28.76,28.81,515800.0,18.7378,18.7832,18.6471,18.6795,515800.0
2008-04-22 09:35:00,28.81,28.88,28.72,28.75,283500.0,18.6795,18.7249,18.6211,18.6406,283500.0
2008-04-22 09:40:00,28.74,28.76,28.55,28.59,318400.0,18.6341,18.6471,18.5109,18.5368,318400.0
2008-04-22 09:45:00,28.59,28.6,28.52,28.54,217400.0,18.5368,18.5433,18.4915,18.5044,217400.0
2008-04-22 09:50:00,28.55,28.59,28.52,28.54,419800.0,18.5109,18.5368,18.4915,18.5044,419800.0
2008-04-22 09:55:00,28.55,28.77,28.54,28.7,371300.0,18.5109,18.6536,18.5044,18.6082,371300.0
2008-04-22 10:00:00,28.7,29.06,28.7,29.01,710100.0,18.6082,18.8416,18.6082,18.8092,710100.0
2008-04-22 10:05:00,29.02,29.13,28.94,29.08,643500.0,18.8156,18.887,18.7638,18.8545,643500.0
2008-04-22 10:10:00,29.07,29.23,29.04,29.13,418100.0,18.8481,18.9518,18.8286,18.887,418100.0
2008-04-22 10:15:00,29.13,29.13,28.97,28.97,340700.0,18.887,18.887,18.7832,18.7832,340700.0
2008-04-22 10:20:00,28.97,29.02,28.91,29.0,374400.0,18.7832,18.8156,18.7443,18.8027,374400.0
2008-04-22 10:25:00,28.99,29.0,28.91,28.98,372400.0,18.7962,18.8027,18.7443,18.7897,372400.0
2008-04-22 10:30:00,28.98,28.99,28.92,28.93,289900.0,18.7897,18.7962,18.7508,18.7573,289900.0
2008-04-22 10:35:00,28.93,28.95,28.83,28.86,375800.0,18.7573,18.7703,18.6925,18.7119,375800.0
2008-04-22 10:40:00,28.86,28.94,28.85,28.93,173300.0,18.7119,18.7638,18.7054,18.7573,173300.0
2008-04-22 10:45:00,28.94,29.01,28.89,28.99,232700.0,18.7638,18.8092,18.7314,18.7962,232700.0
2008-04-22 10:50:00,29.0,29.08,28.97,29.01,242200.0,18.8027,18.8545,18.7832,18.8092,242200.0
2008-04-22 10:55:00,29.01,29.13,29.0,29.13,222800.0,18.8092,18.887,18.8027,18.887,222800.0
2008-04-22 11:00:00,29.13,29.24,29.11,29.12,231200.0,18.887,18.9583,18.874,18.8805,231200.0
2008-04-22 11:05:00,29.12,29.12,28.99,29.02,184600.0,18.8805,18.8805,18.7962,18.8156,184600.0
2008-04-22 11:10:00,29.03,29.07,29.01,29.06,263600.0,18.8221,18.8481,18.8092,18.8416,263600.0
2008-04-22 11:15:00,29.05,29.07,29.04,29.04,170900.0,18.8351,18.8481,18.8286,18.8286,170900.0
2008-04-22 11:20:00,29.04,29.05,28.95,28.98,384800.0,18.8286,18.8351,18.7703,18.7897,384800.0
2008-04-22 11:25:00,28.98,28.98,28.91,28.91,332100.0,18.7897,18.7897,18.7443,18.7443,332100.0
2008-04-22 11:30:00,28.92,28.95,28.9,28.92,173100.0,18.7508,18.7703,18.7378,18.7508,173100.0
2008-04-22 11:35:00,28.92,28.93,28.84,28.86,256000.0,18.7508,18.7573,18.6989,18.7119,256000.0
2008-04-22 11:40:00,28.85,28.91,28.81,28.84,470000.0,18.7054,18.7443,18.6795,18.6989,470000.0
2008-04-22 11:45:00,28.84,28.92,28.75,28.78,931700.0,18.6989,18.7508,18.6406,18.66,931700.0
2008-04-22 11:50:00,28.78,28.81,28.67,28.7,173100.0,18.66,18.6795,18.5887,18.6082,173100.0
2008-04-22 11:55:00,28.7,28.76,28.69,28.75,152800.0,18.6082,18.6471,18.6017,18.6406,152800.0
2008-04-22 12:00:00,28.74,28.75,28.68,28.69,206400.0,18.6341,18.6406,18.5952,18.6017,206400.0
2008-04-22 12:05:00,28.68,28.71,28.6,28.6,189200.0,18.5952,18.6146,18.5433,18.5433,189200.0
2008-04-22 12:10:00,28.6,28.61,28.57,28.57,123900.0,18.5433,18.5498,18.5239,18.5239,123900.0
2008-04-22 12:15:00,28.57,28.6,28.55,28.59,175800.0,18.5239,18.5433,18.5109,18.5368,175800.0
2008-04-22 12:20:00,28.58,28.6,28.54,28.54,115700.0,18.5304,18.5433,18.5044,18.5044,115700.0
2008-04-22 12:25:00,28.54,28.56,28.48,28.51,141100.0,18.5044,18.5174,18.4655,18.485,141100.0
2008-04-22 12:30:00,28.5,28.53,28.48,28.48,84600.0,18.4785,18.4979,18.4655,18.4655,84600.0
2008-04-22 12:35:00,28.49,28.5,28.43,28.5,95500.0,18.472,18.4785,18.4331,18.4785,95500.0
2008-04-22 12:40:00,28.5,28.52,28.46,28.47,71000.0,18.4785,18.4915,18.4526,18.459,71000.0
2008-04-22 12:45:00,28.47,28.47,28.39,28.43,144700.0,18.459,18.459,18.4072,18.4331,144700.0
2008-04-22 12:50:00,28.43,28.46,28.41,28.43,84500.0,18.4331,18.4526,18.4201,18.4331,84500.0
2008-04-22 12:55:00,28.43,28.47,28.41,28.44,103200.0,18.4331,18.459,18.4201,18.4396,103200.0
2008-04-22 13:00:00,28.44,28.52,28.43,28.52,164300.0,18.4396,18.4915,18.4331,18.4915,164300.0
2008-04-22 13:05:00,28.52,28.6,28.52,28.53,153000.0,18.4915,18.5433,18.4915,18.4979,153000.0
2008-04-22 13:10:00,28.53,28.54,28.51,28.54,40600.0,18.4979,18.5044,18.485,18.5044,40600.0
2008-04-22 13:15:00,28.53,28.55,28.48,28.5,112800.0,18.4979,18.5109,18.4655,18.4785,112800.0
2008-04-22 13:20:00,28.49,28.5,28.49,28.5,189000.0,18.472,18.4785,18.472,18.4785,189000.0
2008-04-22 13:25:00,28.49,28.51,28.47,28.5,128000.0,18.472,18.485,18.459,18.4785,128000.0
2008-04-22 13:30:00,28.5,28.51,28.48,28.49,57300.0,18.4785,18.485,18.4655,18.472,57300.0
2008-04-22 13:35:00,28.49,28.51,28.48,28.49,63800.0,18.472,18.485,18.4655,18.472,63800.0
2008-04-22 13:40:00,28.5,28.5,28.42,28.44,126700.0,18.4785,18.4785,18.4266,18.4396,126700.0
2008-04-22 13:45:00,28.44,28.45,28.41,28.43,111400.0,18.4396,18.4461,18.4201,18.4331,111400.0
2008-04-22 13:50:00,28.42,28.46,28.42,28.46,59600.0,18.4266,18.4526,18.4266,18.4526,59600.0
2008-04-22 13:55:00,28.46,28.5,28.45,28.49,124000.0,18.4526,18.4785,18.4461,18.472,124000.0
2008-04-22 14:00:00,28.5,28.5,28.44,28.46,100900.0,18.4785,18.4785,18.4396,18.4526,100900.0
2008-04-22 14:05:00,28.45,28.46,28.43,28.44,133800.0,18.4461,18.4526,18.4331,18.4396,133800.0
2008-04-22 14:10:00,28.44,28.53,28.44,28.52,300300.0,18.4396,18.4979,18.4396,18.4915,300300.0
2008-04-22 14:15:00,28.52,28.54,28.44,28.44,158600.0,18.4915,18.5044,18.4396,18.4396,158600.0
2008-04-22 14:20:00,28.44,28.49,28.43,28.48,127600.0,18.4396,18.472,18.4331,18.4655,127600.0
2008-04-22 14:25:00,28.48,28.48,28.44,28.46,85000.0,18.4655,18.4655,18.4396,18.4526,85000.0
2008-04-22 14:30:00,28.46,28.48,28.44,28.46,95700.0,18.4526,18.4655,18.4396,18.4526,95700.0
2008-04-22 14:35:00,28.46,28.52,28.45,28.47,146300.0,18.4526,18.4915,18.4461,18.459,146300.0
2008-04-22 14:40:00,28.48,28.5,28.45,28.46,100300.0,18.4655,18.4785,18.4461,18.4526,100300.0
2008-04-22 14:45:00,28.46,28.48,28.44,28.44,100500.0,18.4526,18.4655,18.4396,18.4396,100500.0
2008-04-22 14:50:00,28.44,28.44,28.37,28.39,213100.0,18.4396,18.4396,18.3942,18.4072,213100.0
2008-04-22 14:55:00,28.39,28.45,28.37,28.44,148000.0,18.4072,18.4461,18.3942,18.4396,148000.0
2008-04-22 15:00:00,28.45,28.46,28.42,28.44,112800.0,18.4461,18.4526,18.4266,18.4396,112800.0
2008-04-22 15:05:00,28.44,28.5,28.43,28.45,213100.0,18.4396,18.4785,18.4331,18.4461,213100.0
2008-04-22 15:10:00,28.46,28.47,28.43,28.44,304000.0,18.4526,18.459,18.4331,18.4396,304000.0
2008-04-22 15:15:00,28.43,28.44,28.4,28.42,329100.0,18.4331,18.4396,18.4137,18.4266,329100.0
2008-04-22 15:20:00,28.42,28.42,28.34,28.34,742100.0,18.4266,18.4266,18.3748,18.3748,742100.0
2008-04-22 15:25:00,28.35,28.35,28.28,28.28,622300.0,18.3812,18.3812,18.3359,18.3359,622300.0
2008-04-22 15:30:00,28.29,28.37,28.27,28.35,410700.0,18.3423,18.3942,18.3294,18.3812,410700.0
2008-04-22 15:35:00,28.35,28.4,28.33,28.4,262500.0,18.3812,18.4137,18.3683,18.4137,262500.0
2008-04-22 15:40:00,28.4,28.47,28.39,28.4,356500.0,18.4137,18.459,18.4072,18.4137,356500.0
2008-04-22 15:45:00,28.4,28.5,28.34,28.49,267100.0,18.4137,18.4785,18.3748,18.472,267100.0
2008-04-22 15:50:00,28.5,28.58,28.49,28.54,522600.0,18.4785,18.5304,18.472,18.5044,522600.0
2008-04-22 15:55:00,28.55,28.55,28.51,28.54,477000.0,18.5109,18.5109,18.485,18.5044,477000.0
2008-04-23 09:30:00,28.68,28.69,28.37,28.41,205800.0,18.5952,18.6017,18.3942,18.4201,205800.0
2008-04-23 09:35:00,28.39,28.5,28.23,28.25,153700.0,18.4072,18.4785,18.3034,18.3164,153700.0
2008-04-23 09:40:00,28.24,28.27,28.12,28.14,184300.0,18.3099,18.3294,18.2321,18.2451,184300.0
2008-04-23 09:45:00,28.14,28.17,28.02,28.09,354900.0,18.2451,18.2645,18.1673,18.2127,354900.0
2008-04-23 09:50:00,28.09,28.23,28.07,28.23,131500.0,18.2127,18.3034,18.1997,18.3034,131500.0
2008-04-23 09:55:00,28.23,28.3,28.18,28.24,218500.0,18.3034,18.3488,18.271,18.3099,218500.0
2008-04-23 10:00:00,28.25,28.27,28.21,28.24,300400.0,18.3164,18.3294,18.2905,18.3099,300400.0
2008-04-23 10:05:00,28.25,28.29,28.24,28.25,277500.0,18.3164,18.3423,18.3099,18.3164,277500.0
2008-04-23 10:10:00,28.25,28.26,28.23,28.25,196500.0,18.3164,18.3229,18.3034,18.3164,196500.0
2008-04-23 10:15:00,28.25,28.43,28.24,28.37,372600.0,18.3164,18.4331,18.3099,18.3942,372600.0
2008-04-23 10:20:00,28.37,28.41,28.36,28.4,128900.0,18.3942,18.4201,18.3877,18.4137,128900.0
2008-04-23 10:25:00,28.39,28.43,28.33,28.39,251700.0,18.4072,18.4331,18.3683,18.4072,251700.0
2008-04-23 10:30:00,28.4,28.43,28.34,28.37,328800.0,18.4137,18.4331,18.3748,18.3942,328800.0
2008-04-23 10:35:00,28.37,28.45,28.37,28.42,289700.0,18.3942,18.4461,18.3942,18.4266,289700.0
2008-04-23 10:40:00,28.43,28.55,28.4,28.4,510400.0,18.4331,18.5109,18.4137,18.4137,510400.0
2008-04-23 10:45:00,28.4,28.47,28.38,28.45,206700.0,18.4137,18.459,18.4007,18.4461,206700.0
2008-04-23 10:50:00,28.45,28.58,28.44,28.58,377900.0,18.4461,18.5304,18.4396,18.5304,377900.0
2008-04-23 10:55:00,28.58,28.59,28.42,28.42,274000.0,18.5304,18.5368,18.4266,18.4266,274000.0
2008-04-23 11:00:00,28.42,28.47,28.39,28.47,142600.0,18.4266,18.459,18.4072,18.459,142600.0
2008-04-23 11:05:00,28.46,28.52,28.46,28.5,198900.0,18.4526,18.4915,18.4526,18.4785,198900.0
2008-04-23 11:10:00,28.5,28.5,28.47,28.49,105100.0,18.4785,18.4785,18.459,18.472,105100.0
2008-04-23 11:15:00,28.49,28.5,28.42,28.42,127300.0,18.472,18.4785,18.4266,18.4266,127300.0
2008-04-23 11:20:00,28.42,28.48,28.4,28.47,107400.0,18.4266,18.4655,18.4137,18.459,107400.0
2008-04-23 11:25:00,28.47,28.49,28.45,28.48,77900.0,18.459,18.472,18.4461,18.4655,77900.0
2008-04-23 11:30:00,28.48,28.5,28.42,28.45,122500.0,18.4655,18.4785,18.4266,18.4461,122500.0
2008-04-23 11:35:00,28.45,28.46,28.43,28.44,152900.0,18.4461,18.4526,18.4331,18.4396,152900.0
2008-04-23 11:40:00,28.45,28.46,28.43,28.45,76000.0,18.4461,18.4526,18.4331,18.4461,76000.0
2008-04-23 11:45:00,28.45,28.47,28.44,28.45,84400.0,18.4461,18.459,18.4396,18.4461,84400.0
2008-04-23 11:50:00,28.45,28.45,28.44,28.44,80300.0,18.4461,18.4461,18.4396,18.4396,80300.0
2008-04-23 11:55:00,28.44,28.45,28.36,28.4,150400.0,18.4396,18.4461,18.3877,18.4137,150400.0
2008-04-23 12:00:00,28.4,28.4,28.31,28.33,195300.0,18.4137,18.4137,18.3553,18.3683,195300.0
2008-04-23 12:05:00,28.32,28.33,28.27,28.32,70500.0,18.3618,18.3683,18.3294,18.3618,70500.0
2008-04-23 12:10:00,28.32,28.34,28.29,28.29,64900.0,18.3618,18.3748,18.3423,18.3423,64900.0
2008-04-23 12:15:00,28.29,28.35,28.28,28.28,69800.0,18.3423,18.3812,18.3359,18.3359,69800.0
2008-04-23 12:20:00,28.27,28.29,28.22,28.25,172700.0,18.3294,18.3423,18.2969,18.3164,172700.0
2008-04-23 12:25:00,28.25,28.27,28.24,28.25,62900.0,18.3164,18.3294,18.3099,18.3164,62900.0
2008-04-23 12:30:00,28.25,28.25,28.11,28.11,112400.0,18.3164,18.3164,18.2256,18.2256,112400.0
2008-04-23 12:35:00,28.11,28.16,28.04,28.16,207900.0,18.2256,18.258,18.1802,18.258,207900.0
2008-04-23 12:40:00,28.15,28.19,28.13,28.17,62200.0,18.2516,18.2775,18.2386,18.2645,62200.0
2008-04-23 12:45:00,28.16,28.16,28.1,28.1,210300.0,18.258,18.258,18.2191,18.2191,210300.0
2008-04-23 12:50:00,28.1,28.14,28.08,28.11,116000.0,18.2191,18.2451,18.2062,18.2256,116000.0
2008-04-23 12:55:00,28.11,28.11,28.06,28.11,181600.0,18.2256,18.2256,18.1932,18.2256,181600.0
2008-04-23 13:00:00,28.1,28.16,28.04,28.15,216000.0,18.2191,18.258,18.1802,18.2516,216000.0
2008-04-23 13:05:00,28.14,28.17,28.1,28.13,151500.0,18.2451,18.2645,18.2191,18.2386,151500.0
2008-04-23 13:10:00,28.12,28.15,28.1,28.14,96300.0,18.2321,18.2516,18.2191,18.2451,96300.0
2008-04-23 13:15:00,28.14,28.15,28.11,28.12,66800.0,18.2451,18.2516,18.2256,18.2321,66800.0
2008-04-23 13:20:00,28.12,28.17,28.11,28.17,98200.0,18.2321,18.2645,18.2256,18.2645,98200.0
2008-04-23 13:25:00,28.17,28.21,28.16,28.2,138800.0,18.2645,18.2905,18.258,18.284,138800.0
2008-04-23 13:30:00,28.2,28.25,28.2,28.25,192600.0,18.284,18.3164,18.284,18.3164,192600.0
2008-04-23 13:35:00,28.25,28.26,28.21,28.24,321700.0,18.3164,18.3229,18.2905,18.3099,321700.0
2008-04-23 13:40:00,28.24,28.24,28.18,28.21,515000.0,18.3099,18.3099,18.271,18.2905,515000.0
2008-04-23 13:45:00,28.21,28.3,28.17,28.3,119300.0,18.2905,18.3488,18.2645,18.3488,119300.0
2008-04-23 13:50:00,28.29,28.3,28.26,28.27,94400.0,18.3423,18.3488,18.3229,18.3294,94400.0
2008-04-23 13:55:00,28.26,28.27,28.21,28.22,127600.0,18.3229,18.3294,18.2905,18.2969,127600.0
2008-04-23 14:00:00,28.22,28.24,28.17,28.18,137700.0,18.2969,18.3099,18.2645,18.271,137700.0
2008-04-23 14:05:00,28.18,28.19,28.16,28.17,89100.0,18.271,18.2775,18.258,18.2645,89100.0
2008-04-23 14:10:00,28.17,28.23,28.17,28.21,142800.0,18.2645,18.3034,18.2645,18.2905,142800.0
2008-04-23 14:15:00,28.21,28.23,28.18,28.2,69800.0,18.2905,18.3034,18.271,18.284,69800.0
2008-04-23 14:20:00,28.2,28.22,28.16,28.17,121600.0,18.284,18.2969,18.258,18.2645,121600.0
2008-04-23 14:25:00,28.18,28.19,28.15,28.16,84600.0,18.271,18.2775,18.2516,18.258,84600.0
2008-04-23 14:30:00,28.16,28.26,28.15,28.26,228100.0,18.258,18.3229,18.2516,18.3229,228100.0
2008-04-23 14:35:00,28.26,28.26,28.2,28.2,185900.0,18.3229,18.3229,18.284,18.284,185900.0
2008-04-23 14:40:00,28.2,28.25,28.2,28.23,127800.0,18.284,18.3164,18.284,18.3034,127800.0
2008-04-23 14:45:00,28.22,28.23,28.21,28.22,52500.0,18.2969,18.3034,18.2905,18.2969,52500.0
2008-04-23 14:50:00,28.21,28.25,28.21,28.25,102200.0,18.2905,18.3164,18.2905,18.3164,102200.0
2008-04-23 14:55:00,28.24,28.25,28.22,28.24,339000.0,18.3099,18.3164,18.2969,18.3099,339000.0
2008-04-23 15:00:00,28.23,28.26,28.23,28.25,192400.0,18.3034,18.3229,18.3034,18.3164,192400.0
2008-04-23 15:05:00,28.25,28.25,28.24,28.25,106800.0,18.3164,18.3164,18.3099,18.3164,106800.0
2008-04-23 15:10:00,28.25,28.27,28.23,28.24,159800.0,18.3164,18.3294,18.3034,18.3099,159800.0
2008-04-23 15:15:00,28.24,28.25,28.23,28.24,130000.0,18.3099,18.3164,18.3034,18.3099,130000.0
2008-04-23 15:20:00,28.24,28.28,28.23,28.27,162000.0,18.3099,18.3359,18.3034,18.3294,162000.0
2008-04-23 15:25:00,28.27,28.3,28.11,28.13,301100.0,18.3294,18.3488,18.2256,18.2386,301100.0
2008-04-23 15:30:00,28.13,28.18,28.11,28.13,303600.0,18.2386,18.271,18.2256,18.2386,303600.0
2008-04-23 15:35:00,28.13,28.17,28.09,28.17,223300.0,18.2386,18.2645,18.2127,18.2645,223300.0
2008-04-23 15:40:00,28.17,28.17,28.11,28.14,262800.0,18.2645,18.2645,18.2256,18.2451,262800.0
2008-04-23 15:45:00,28.14,28.16,28.1,28.15,284300.0,18.2451,18.258,18.2191,18.2516,284300.0
2008-04-23 15:50:00,28.15,28.16,28.08,28.09,551200.0,18.2516,18.258,18.2062,18.2127,551200.0
2008-04-23 15:55:00,28.09,28.16,28.08,28.13,1083900.0,18.2127,18.258,18.2062,18.2386,1083900.0
2008-04-24 09:30:00,28.12,28.6,28.12,28.59,286800.0,18.2321,18.5433,18.2321,18.5368,286800.0
2008-04-24 09:35:00,28.59,28.59,28.39,28.41,304000.0,18.5368,18.5368,18.4072,18.4201,304000.0
2008-04-24 09:40:00,28.4,28.55,28.4,28.55,241700.0,18.4137,18.5109,18.4137,18.5109,241700.0
2008-04-24 09:45:00,28.55,28.64,28.47,28.51,277200.0,18.5109,18.5693,18.459,18.485,277200.0
2008-04-24 09:50:00,28.5,28.84,28.5,28.8,631200.0,18.4785,18.6989,18.4785,18.673,631200.0
2008-04-24 09:55:00,28.81,28.88,28.75,28.86,401100.0,18.6795,18.7249,18.6406,18.7119,401100.0
2008-04-24 10:00:00,28.86,28.88,28.52,28.58,1084000.0,18.7119,18.7249,18.4915,18.5304,1084000.0
2008-04-24 10:05:00,28.57,28.58,28.37,28.42,746200.0,18.5239,18.5304,18.3942,18.4266,746200.0
2008-04-24 10:10:00,28.41,28.56,28.41,28.56,294700.0,18.4201,18.5174,18.4201,18.5174,294700.0
2008-04-24 10:15:00,28.55,28.62,28.54,28.62,235400.0,18.5109,18.5563,18.5044,18.5563,235400.0
2008-04-24 10:20:00,28.61,28.65,28.54,28.59,320500.0,18.5498,18.5757,18.5044,18.5368,320500.0
2008-04-24 10:25:00,28.58,28.59,28.5,28.57,98600.0,18.5304,18.5368,18.4785,18.5239,98600.0
2008-04-24 10:30:00,28.58,28.58,28.47,28.49,190900.0,18.5304,18.5304,18.459,18.472,190900.0
2008-04-24 10:35:00,28.49,28.62,28.49,28.61,95600.0,18.472,18.5563,18.472,18.5498,95600.0
2008-04-24 10:40:00,28.61,28.67,28.6,28.65,197200.0,18.5498,18.5887,18.5433,18.5757,197200.0
2008-04-24 10:45:00,28.65,28.67,28.57,28.57,135600.0,18.5757,18.5887,18.5239,18.5239,135600.0
2008-04-24 10:50:00,28.57,28.63,28.54,28.61,101800.0,18.5239,18.5628,18.5044,18.5498,101800.0
2008-04-24 10:55:00,28.62,28.69,28.61,28.64,144800.0,18.5563,18.6017,18.5498,18.5693,144800.0
2008-04-24 11:00:00,28.65,28.66,28.63,28.65,165300.0,18.5757,18.5822,18.5628,18.5757,165300.0
2008-04-24 11:05:00,28.65,28.67,28.61,28.63,257800.0,18.5757,18.5887,18.5498,18.5628,257800.0
2008-04-24 11:10:00,28.64,28.74,28.63,28.73,329000.0,18.5693,18.6341,18.5628,18.6276,329000.0
2008-04-24 11:15:00,28.73,28.84,28.72,28.82,341200.0,18.6276,18.6989,18.6211,18.686,341200.0
2008-04-24 11:20:00,28.82,28.85,28.79,28.84,149200.0,18.686,18.7054,18.6665,18.6989,149200.0
2008-04-24 11:25:00,28.85,28.85,28.82,28.84,157800.0,18.7054,18.7054,18.686,18.6989,157800.0
2008-04-24 11:30:00,28.84,28.89,28.78,28.83,313700.0,18.6989,18.7314,18.66,18.6925,313700.0
2008-04-24 11:35:00,28.83,28.94,28.83,28.93,320400.0,18.6925,18.7638,18.6925,18.7573,320400.0
2008-04-24 11:40:00,28.93,28.94,28.86,28.87,147300.0,18.7573,18.7638,18.7119,18.7184,147300.0
2008-04-24 11:45:00,28.88,28.93,28.83,28.87,133900.0,18.7249,18.7573,18.6925,18.7184,133900.0
2008-04-24 11:50:00,28.87,28.91,28.84,28.85,205000.0,18.7184,18.7443,18.6989,18.7054,205000.0
2008-04-24 11:55:00,28.85,28.88,28.79,28.8,157300.0,18.7054,18.7249,18.6665,18.673,157300.0
2008-04-24 12:00:00,28.8,28.92,28.8,28.9,144500.0,18.673,18.7508,18.673,18.7378,144500.0
2008-04-24 12:05:00,28.91,28.99,28.89,28.97,250500.0,18.7443,18.7962,18.7314,18.7832,250500.0
2008-04-24 12:10:00,28.98,29.04,28.96,29.04,155700.0,18.7897,18.8286,18.7767,18.8286,155700.0
2008-04-24 12:15:00,29.04,29.08,29.03,29.07,187400.0,18.8286,18.8545,18.8221,18.8481,187400.0
2008-04-24 12:20:00,29.07,29.08,29.01,29.02,115300.0,18.8481,18.8545,18.8092,18.8156,115300.0
2008-04-24 12:25:00,29.02,29.03,29.0,29.02,133500.0,18.8156,18.8221,18.8027,18.8156,133500.0
2008-04-24 12:30:00,29.02,29.03,28.99,29.03,335700.0,18.8156,18.8221,18.7962,18.8221,335700.0
2008-04-24 12:35:00,29.02,29.15,29.02,29.13,140500.0,18.8156,18.8999,18.8156,18.887,140500.0
2008-04-24 12:40:00,29.14,29.23,29.13,29.2,213200.0,18.8934,18.9518,18.887,18.9323,213200.0
2008-04-24 12:45:00,29.2,29.21,29.12,29.14,116100.0,18.9323,18.9388,18.8805,18.8934,116100.0
2008-04-24 12:50:00,29.14,29.16,29.09,29.11,166500.0,18.8934,18.9064,18.861,18.874,166500.0
2008-04-24 12:55:00,29.1,29.12,29.05,29.08,211300.0,18.8675,18.8805,18.8351,18.8545,211300.0
2008-04-24 13:00:00,29.07,29.18,29.05,29.16,261600.0,18.8481,18.9194,18.8351,18.9064,261600.0
2008-04-24 13:05:00,29.15,29.17,29.1,29.11,232000.0,18.8999,18.9129,18.8675,18.874,232000.0
2008-04-24 13:10:00,29.1,29.11,28.9,29.07,302200.0,18.8675,18.874,18.7378,18.8481,302200.0
2008-04-24 13:15:00,29.07,29.08,28.95,29.0,367900.0,18.8481,18.8545,18.7703,18.8027,367900.0
2008-04-24 13:20:00,28.99,29.01,28.9,28.93,293100.0,18.7962,18.8092,18.7378,18.7573,293100.0
2008-04-24 13:25:00,28.92,28.96,28.91,28.96,251200.0,18.7508,18.7767,18.7443,18.7767,251200.0
2008-04-24 13:30:00,28.96,29.0,28.95,28.98,161100.0,18.7767,18.8027,18.7703,18.7897,161100.0
2008-04-24 13:35:00,28.98,28.98,28.91,28.94,263100.0,18.7897,18.7897,18.7443,18.7638,263100.0
2008-04-24 13:40:00,28.94,29.05,28.94,28.98,222900.0,18.7638,18.8351,18.7638,18.7897,222900.0
2008-04-24 13:45:00,28.99,29.03,28.94,29.02,84100.0,18.7962,18.8221,18.7638,18.8156,84100.0
2008-04-24 13:50:00,29.03,29.03,28.97,28.99,90900.0,18.8221,18.8221,18.7832,18.7962,90900.0
2008-04-24 13:55:00,28.99,29.07,28.98,29.07,182400.0,18.7962,18.8481,18.7897,18.8481,182400.0
2008-04-24 14:00:00,29.06,29.08,29.02,29.08,79800.0,18.8416,18.8545,18.8156,18.8545,79800.0
2008-04-24 14:05:00,29.08,29.17,29.07,29.15,140700.0,18.8545,18.9129,18.8481,18.8999,140700.0
2008-04-24 14:10:00,29.14,29.18,29.14,29.17,91500.0,18.8934,18.9194,18.8934,18.9129,91500.0
2008-04-24 14:15:00,29.17,29.2,29.16,29.17,135300.0,18.9129,18.9323,18.9064,18.9129,135300.0
2008-04-24 14:20:00,29.17,29.2,29.16,29.19,102800.0,18.9129,18.9323,18.9064,18.9259,102800.0
2008-04-24 14:25:00,29.19,29.25,29.17,29.25,224100.0,18.9259,18.9648,18.9129,18.9648,224100.0
2008-04-24 14:30:00,29.24,29.25,29.12,29.13,192600.0,18.9583,18.9648,18.8805,18.887,192600.0
2008-04-24 14:35:00,29.14,29.16,29.1,29.15,204800.0,18.8934,18.9064,18.8675,18.8999,204800.0
2008-04-24 14:40:00,29.15,29.17,29.1,29.17,175800.0,18.8999,18.9129,18.8675,18.9129,175800.0
2008-04-24 14:45:00,29.17,29.22,29.17,29.19,104800.0,18.9129,18.9453,18.9129,18.9259,104800.0
2008-04-24 14:50:00,29.19,29.21,29.16,29.17,123100.0,18.9259,18.9388,18.9064,18.9129,123100.0
2008-04-24 14:55:00,29.17,29.19,29.14,29.16,153000.0,18.9129,18.9259,18.8934,18.9064,153000.0
2008-04-24 15:00:00,29.15,29.17,29.12,29.14,190400.0,18.8999,18.9129,18.8805,18.8934,190400.0
2008-04-24 15:05:00,29.15,29.18,29.13,29.15,275000.0,18.8999,18.9194,18.887,18.8999,275000.0
2008-04-24 15:10:00,29.15,29.16,29.12,29.15,228400.0,18.8999,18.9064,18.8805,18.8999,228400.0
2008-04-24 15:15:00,29.15,29.15,29.04,29.04,294800.0,18.8999,18.8999,18.8286,18.8286,294800.0
2008-04-24 15:20:00,29.04,29.08,28.96,28.98,323900.0,18.8286,18.8545,18.7767,18.7897,323900.0
2008-04-24 15:25:00,28.97,29.07,28.97,29.05,237700.0,18.7832,18.8481,18.7832,18.8351,237700.0
2008-04-24 15:30:00,29.06,29.1,29.05,29.1,208300.0,18.8416,18.8675,18.8351,18.8675,208300.0
2008-04-24 15:35:00,29.09,29.12,29.04,29.04,309500.0,18.861,18.8805,18.8286,18.8286,309500.0
2008-04-24 15:40:00,29.04,29.05,28.91,28.91,366400.0,18.8286,18.8351,18.7443,18.7443,366400.0
2008-04-24 15:45:00,28.91,29.01,28.89,28.99,428200.0,18.7443,18.8092,18.7314,18.7962,428200.0
2008-04-24 15:50:00,29.0,29.09,28.98,29.05,520400.0,18.8027,18.861,18.7897,18.8351,520400.0
2008-04-24 15:55:00,29.05,29.25,28.89,28.95,789700.0,18.8351,18.9648,18.7314,18.7703,789700.0
2008-04-25 09:30:00,29.01,29.3,29.01,29.24,398800.0,18.8092,18.9972,18.8092,18.9583,398800.0
2008-04-25 09:35:00,29.24,29.37,29.19,29.3,301400.0,18.9583,19.0426,18.9259,18.9972,301400.0
2008-04-25 09:40:00,29.3,29.45,29.29,29.45,210700.0,18.9972,19.0944,18.9907,19.0944,210700.0
2008-04-25 09:45:00,29.45,29.48,29.23,29.29,277700.0,19.0944,19.1139,18.9518,18.9907,277700.0
2008-04-25 09:50:00,29.29,29.32,29.25,29.3,215900.0,18.9907,19.0102,18.9648,18.9972,215900.0
2008-04-25 09:55:00,29.31,29.37,29.27,29.3,251100.0,19.0037,19.0426,18.9777,18.9972,251100.0
2008-04-25 10:00:00,29.31,29.43,29.25,29.26,291300.0,19.0037,19.0815,18.9648,18.9713,291300.0
2008-04-25 10:05:00,29.27,29.33,29.25,29.33,300100.0,18.9777,19.0166,18.9648,19.0166,300100.0
2008-04-25 10:10:00,29.33,29.37,29.31,29.35,220000.0,19.0166,19.0426,19.0037,19.0296,220000.0
2008-04-25 10:15:00,29.35,29.38,29.3,29.33,364500.0,19.0296,19.0491,18.9972,19.0166,364500.0
2008-04-25 10:20:00,29.33,29.38,29.29,29.37,485000.0,19.0166,19.0491,18.9907,19.0426,485000.0
2008-04-25 10:25:00,29.37,29.39,29.31,29.34,383700.0,19.0426,19.0555,19.0037,19.0231,383700.0
2008-04-25 10:30:00,29.35,29.38,29.3,29.34,198400.0,19.0296,19.0491,18.9972,19.0231,198400.0
2008-04-25 10:35:00,29.34,29.34,29.27,29.28,416400.0,19.0231,19.0231,18.9777,18.9842,416400.0
2008-04-25 10:40:00,29.28,29.34,29.2,29.32,293500.0,18.9842,19.0231,18.9323,19.0102,293500.0
2008-04-25 10:45:00,29.33,29.33,29.22,29.27,290300.0,19.0166,19.0166,18.9453,18.9777,290300.0
2008-04-25 10:50:00,29.27,29.33,29.25,29.28,371500.0,18.9777,19.0166,18.9648,18.9842,371500.0
2008-04-25 10:55:00,29.27,29.28,29.22,29.25,307300.0,18.9777,18.9842,18.9453,18.9648,307300.0
2008-04-25 11:00:00,29.24,29.25,29.18,29.19,424200.0,18.9583,18.9648,18.9194,18.9259,424200.0
2008-04-25 11:05:00,29.18,29.23,28.99,29.02,542800.0,18.9194,18.9518,18.7962,18.8156,542800.0
2008-04-25 11:10:00,29.02,29.04,28.89,28.93,315500.0,18.8156,18.8286,18.7314,18.7573,315500.0
2008-04-25 11:15:00,28.93,28.96,28.8,28.8,309000.0,18.7573,18.7767,18.673,18.673,309000.0
2008-04-25 11:20:00,28.81,28.86,28.8,28.84,171800.0,18.6795,18.7119,18.673,18.6989,171800.0
2008-04-25 11:25:00,28.85,28.89,28.84,28.87,256800.0,18.7054,18.7314,18.6989,18.7184,256800.0
2008-04-25 11:30:00,28.88,28.94,28.85,28.92,334500.0,18.7249,18.7638,18.7054,18.7508,334500.0
2008-04-25 11:35:00,28.92,28.95,28.88,28.93,170600.0,18.7508,18.7703,18.7249,18.7573,170600.0
2008-04-25 11:40:00,28.94,29.05,28.93,29.02,118200.0,18.7638,18.8351,18.7573,18.8156,118200.0
2008-04-25 11:45:00,29.02,29.15,29.02,29.14,165900.0,18.8156,18.8999,18.8156,18.8934,165900.0
2008-04-25 11:50:00,29.14,29.19,29.13,29.19,122600.0,18.8934,18.9259,18.887,18.9259,122600.0
2008-04-25 11:55:00,29.19,29.22,29.17,29.19,341700.0,18.9259,18.9453,18.9129,18.9259,341700.0
2008-04-25 12:00:00,29.19,29.2,29.08,29.13,129000.0,18.9259,18.9323,18.8545,18.887,129000.0
2008-04-25 12:05:00,29.14,29.2,29.13,29.17,90500.0,18.8934,18.9323,18.887,18.9129,90500.0
2008-04-25 12:10:00,29.17,29.24,29.16,29.22,369700.0,18.9129,18.9583,18.9064,18.9453,369700.0
2008-04-25 12:15:00,29.22,29.23,29.21,29.21,205900.0,18.9453,18.9518,18.9388,18.9388,205900.0
2008-04-25 12:20:00,29.22,29.23,29.18,29.2,99600.0,18.9453,18.9518,18.9194,18.9323,99600.0
2008-04-25 12:25:00,29.21,29.22,29.2,29.21,51000.0,18.9388,18.9453,18.9323,18.9388,51000.0
2008-04-25 12:30:00,29.22,29.22,29.2,29.2,110500.0,18.9453,18.9453,18.9323,18.9323,110500.0
2008-04-25 12:35:00,29.21,29.23,29.2,29.22,214600.0,18.9388,18.9518,18.9323,18.9453,214600.0
2008-04-25 12:40:00,29.21,29.22,29.2,29.22,62200.0,18.9388,18.9453,18.9323,18.9453,62200.0
2008-04-25 12:45:00,29.21,29.25,29.2,29.22,242000.0,18.9388,18.9648,18.9323,18.9453,242000.0
2008-04-25 12:50:00,29.21,29.24,29.16,29.2,202800.0,18.9388,18.9583,18.9064,18.9323,202800.0
2008-04-25 12:55:00,29.21,29.21,29.16,29.19,81400.0,18.9388,18.9388,18.9064,18.9259,81400.0
2008-04-25 13:00:00,29.2,29.24,29.19,29.19,60000.0,18.9323,18.9583,18.9259,18.9259,60000.0
2008-04-25 13:05:00,29.2,29.22,29.19,29.2,70300.0,18.9323,18.9453,18.9259,18.9323,70300.0
2008-04-25 13:10:00,29.21,29.21,29.2,29.2,47400.0,18.9388,18.9388,18.9323,18.9323,47400.0
2008-04-25 13:15:00,29.2,29.21,29.17,29.2,116900.0,18.9323,18.9388,18.9129,18.9323,116900.0
2008-04-25 13:20:00,29.19,29.24,29.18,29.22,170200.0,18.9259,18.9583,18.9194,18.9453,170200.0
2008-04-25 13:25:00,29.23,29.24,29.2,29.23,212900.0,18.9518,18.9583,18.9323,18.9518,212900.0
2008-04-25 13:30:00,29.23,29.24,29.21,29.22,146100.0,18.9518,18.9583,18.9388,18.9453,146100.0
2008-04-25 13:35:00,29.23,29.24,29.22,29.23,205300.0,18.9518,18.9583,18.9453,18.9518,205300.0
2008-04-25 13:40:00,29.24,29.24,29.22,29.23,147300.0,18.9583,18.9583,18.9453,18.9518,147300.0
2008-04-25 13:45:00,29.23,29.24,29.2,29.23,264800.0,18.9518,18.9583,18.9323,18.9518,264800.0
2008-04-25 13:50:00,29.23,29.23,29.19,29.22,177900.0,18.9518,18.9518,18.9259,18.9453,177900.0
2008-04-25 13:55:00,29.23,29.25,29.2,29.21,435500.0,18.9518,18.9648,18.9323,18.9388,435500.0
2008-04-25 14:00:00,29.21,29.25,29.2,29.25,326000.0,18.9388,18.9648,18.9323,18.9648,326000.0
2008-04-25 14:05:00,29.25,29.38,29.25,29.37,205100.0,18.9648,19.0491,18.9648,19.0426,205100.0
2008-04-25 14:10:00,29.38,29.41,29.28,29.29,325900.0,19.0491,19.0685,18.9842,18.9907,325900.0
2008-04-25 14:15:00,29.29,29.3,29.27,29.28,192700.0,18.9907,18.9972,18.9777,18.9842,192700.0
2008-04-25 14:20:00,29.28,29.3,29.25,29.26,327600.0,18.9842,18.9972,18.9648,18.9713,327600.0
2008-04-25 14:25:00,29.26,29.37,29.24,29.36,194200.0,18.9713,19.0426,18.9583,19.0361,194200.0
2008-04-25 14:30:00,29.37,29.38,29.29,29.35,104600.0,19.0426,19.0491,18.9907,19.0296,104600.0
2008-04-25 14:35:00,29.36,29.41,29.35,29.39,110900.0,19.0361,19.0685,19.0296,19.0555,110900.0
2008-04-25 14:40:00,29.4,29.44,29.39,29.42,100200.0,19.062,19.088,19.0555,19.075,100200.0
2008-04-25 14:45:00,29.43,29.45,29.42,29.42,142700.0,19.0815,19.0944,19.075,19.075,142700.0
2008-04-25 14:50:00,29.42,29.5,29.42,29.49,140000.0,19.075,19.1269,19.075,19.1204,140000.0
2008-04-25 14:55:00,29.49,29.5,29.47,29.49,92500.0,19.1204,19.1269,19.1074,19.1204,92500.0
2008-04-25 15:00:00,29.49,29.62,29.48,29.61,314500.0,19.1204,19.2047,19.1139,19.1982,314500.0
2008-04-25 15:05:00,29.61,29.67,29.58,29.65,217400.0,19.1982,19.2371,19.1787,19.2241,217400.0
2008-04-25 15:10:00,29.65,29.72,29.64,29.67,194500.0,19.2241,19.2695,19.2176,19.2371,194500.0
2008-04-25 15:15:00,29.68,29.75,29.67,29.72,132500.0,19.2436,19.289,19.2371,19.2695,132500.0
2008-04-25 15:20:00,29.73,29.8,29.72,29.73,212200.0,19.276,19.3214,19.2695,19.276,212200.0
2008-04-25 15:25:00,29.73,29.74,29.68,29.72,249100.0,19.276,19.2825,19.2436,19.2695,249100.0
2008-04-25 15:30:00,29.72,29.75,29.7,29.74,252700.0,19.2695,19.289,19.2565,19.2825,252700.0
2008-04-25 15:35:00,29.74,29.79,29.74,29.78,356900.0,19.2825,19.3149,19.2825,19.3084,356900.0
2008-04-25 15:40:00,29.77,29.78,29.67,29.73,385100.0,19.3019,19.3084,19.2371,19.276,385100.0
2008-04-25 15:45:00,29.73,29.78,29.7,29.74,407300.0,19.276,19.3084,19.2565,19.2825,407300.0
2008-04-25 15:50:00,29.74,29.78,29.7,29.74,433300.0,19.2825,19.3084,19.2565,19.2825,433300.0
2008-04-25 15:55:00,29.74,29.81,29.71,29.78,886100.0,19.2825,19.3279,19.263,19.3084,886100.0
2008-04-28 09:30:00,29.61,29.74,29.22,29.61,359300.0,19.1982,19.2825,18.9453,19.1982,359300.0
2008-04-28 09:35:00,29.62,29.69,29.61,29.68,242400.0,19.2047,19.2501,19.1982,19.2436,242400.0
2008-04-28 09:40:00,29.67,29.69,29.65,29.67,330700.0,19.2371,19.2501,19.2241,19.2371,330700.0
2008-04-28 09:45:00,29.67,29.67,29.56,29.59,368400.0,19.2371,19.2371,19.1658,19.1852,368400.0
2008-04-28 09:50:00,29.59,29.61,29.55,29.59,284800.0,19.1852,19.1982,19.1593,19.1852,284800.0
2008-04-28 09:55:00,29.59,29.87,29.58,29.84,236500.0,19.1852,19.3668,19.1787,19.3473,236500.0
2008-04-28 10:00:00,29.84,29.92,29.83,29.88,348200.0,19.3473,19.3992,19.3408,19.3732,348200.0
2008-04-28 10:05:00,29.88,29.94,29.86,29.9,315800.0,19.3732,19.4121,19.3603,19.3862,315800.0
2008-04-28 10:10:00,29.9,30.05,29.9,30.01,551300.0,19.3862,19.4835,19.3862,19.4575,551300.0
2008-04-28 10:15:00,30.01,30.07,29.93,29.95,473200.0,19.4575,19.4964,19.4057,19.4186,473200.0
2008-04-28 10:20:00,29.95,29.96,29.85,29.88,258100.0,19.4186,19.4251,19.3538,19.3732,258100.0
2008-04-28 10:25:00,29.87,29.88,29.73,29.77,312100.0,19.3668,19.3732,19.276,19.3019,312100.0
2008-04-28 10:30:00,29.77,29.9,29.77,29.88,187400.0,19.3019,19.3862,19.3019,19.3732,187400.0
2008-04-28 10:35:00,29.89,29.91,29.88,29.9,166100.0,19.3797,19.3927,19.3732,19.3862,166100.0
2008-04-28 10:40:00,29.9,30.0,29.9,30.0,168800.0,19.3862,19.451,19.3862,19.451,168800.0
2008-04-28 10:45:00,29.99,30.0,29.94,29.95,75800.0,19.4446,19.451,19.4121,19.4186,75800.0
2008-04-28 10:50:00,29.95,29.97,29.89,29.93,209800.0,19.4186,19.4316,19.3797,19.4057,209800.0
2008-04-28 10:55:00,29.94,29.97,29.88,29.91,55400.0,19.4121,19.4316,19.3732,19.3927,55400.0
2008-04-28 11:00:00,29.92,29.96,29.9,29.9,53200.0,19.3992,19.4251,19.3862,19.3862,53200.0
2008-04-28 11:05:00,29.9,29.9,29.82,29.84,123700.0,19.3862,19.3862,19.3343,19.3473,123700.0
2008-04-28 11:10:00,29.85,29.85,29.8,29.8,49700.0,19.3538,19.3538,19.3214,19.3214,49700.0
2008-04-28 11:15:00,29.8,29.81,29.75,29.81,93200.0,19.3214,19.3279,19.289,19.3279,93200.0
2008-04-28 11:20:00,29.8,29.85,29.78,29.83,80700.0,19.3214,19.3538,19.3084,19.3408,80700.0
2008-04-28 11:25:00,29.83,29.87,29.82,29.84,65100.0,19.3408,19.3668,19.3343,19.3473,65100.0
2008-04-28 11:30:00,29.84,29.84,29.77,29.78,81900.0,19.3473,19.3473,19.3019,19.3084,81900.0
2008-04-28 11:35:00,29.78,29.79,29.77,29.77,63500.0,19.3084,19.3149,19.3019,19.3019,63500.0
2008-04-28 11:40:00,29.77,29.81,29.77,29.81,38900.0,19.3019,19.3279,19.3019,19.3279,38900.0
2008-04-28 11:45:00,29.81,29.82,29.78,29.82,84000.0,19.3279,19.3343,19.3084,19.3343,84000.0
2008-04-28 11:50:00,29.81,29.84,29.79,29.81,70600.0,19.3279,19.3473,19.3149,19.3279,70600.0
2008-04-28 11:55:00,29.81,29.83,29.8,29.8,37900.0,19.3279,19.3408,19.3214,19.3214,37900.0
2008-04-28 12:00:00,29.8,29.81,29.8,29.8,36200.0,19.3214,19.3279,19.3214,19.3214,36200.0
2008-04-28 12:05:00,29.8,29.85,29.79,29.84,95700.0,19.3214,19.3538,19.3149,19.3473,95700.0
2008-04-28 12:10:00,29.83,29.88,29.83,29.87,65900.0,19.3408,19.3732,19.3408,19.3668,65900.0
2008-04-28 12:15:00,29.88,29.91,29.86,29.89,144900.0,19.3732,19.3927,19.3603,19.3797,144900.0
2008-04-28 12:20:00,29.89,29.95,29.88,29.91,103000.0,19.3797,19.4186,19.3732,19.3927,103000.0
2008-04-28 12:25:00,29.91,29.96,29.91,29.96,33700.0,19.3927,19.4251,19.3927,19.4251,33700.0
2008-04-28 12:30:00,29.96,30.0,29.95,29.95,134600.0,19.4251,19.451,19.4186,19.4186,134600.0
2008-04-28 12:35:00,29.95,29.97,29.93,29.93,88400.0,19.4186,19.4316,19.4057,19.4057,88400.0
2008-04-28 12:40:00,29.92,29.93,29.9,29.91,25500.0,19.3992,19.4057,19.3862,19.3927,25500.0
2008-04-28 12:45:00,29.9,29.92,29.84,29.9,194700.0,19.3862,19.3992,19.3473,19.3862,194700.0
2008-04-28 12:50:00,29.91,29.96,29.9,29.95,180300.0,19.3927,19.4251,19.3862,19.4186,180300.0
2008-04-28 12:55:00,29.96,29.97,29.95,29.95,35000.0,19.4251,19.4316,19.4186,19.4186,35000.0
2008-04-28 13:00:00,29.95,29.97,29.94,29.97,99300.0,19.4186,19.4316,19.4121,19.4316,99300.0
2008-04-28 13:05:00,29.97,30.01,29.96,30.01,109300.0,19.4316,19.4575,19.4251,19.4575,109300.0
2008-04-28 13:10:00,30.01,30.03,30.0,30.0,71200.0,19.4575,19.4705,19.451,19.451,71200.0
2008-04-28 13:15:00,30.0,30.01,29.94,29.97,84500.0,19.451,19.4575,19.4121,19.4316,84500.0
2008-04-28 13:20:00,29.97,30.02,29.96,30.01,133300.0,19.4316,19.464,19.4251,19.4575,133300.0
2008-04-28 13:25:00,30.0,30.04,30.0,30.04,80100.0,19.451,19.477,19.451,19.477,80100.0
2008-04-28 13:30:00,30.04,30.06,30.01,30.01,179100.0,19.477,19.4899,19.4575,19.4575,179100.0
2008-04-28 13:35:00,30.01,30.02,30.01,30.01,51900.0,19.4575,19.464,19.4575,19.4575,51900.0
2008-04-28 13:40:00,30.01,30.04,30.01,30.03,113400.0,19.4575,19.477,19.4575,19.4705,113400.0
2008-04-28 13:45:00,30.04,30.06,30.04,30.04,125200.0,19.477,19.4899,19.477,19.477,125200.0
2008-04-28 13:50:00,30.04,30.09,30.04,30.09,146900.0,19.477,19.5094,19.477,19.5094,146900.0
2008-04-28 13:55:00,30.09,30.12,30.06,30.1,212600.0,19.5094,19.5288,19.4899,19.5159,212600.0
2008-04-28 14:00:00,30.1,30.13,30.09,30.09,143500.0,19.5159,19.5353,19.5094,19.5094,143500.0
2008-04-28 14:05:00,30.09,30.15,30.09,30.15,295900.0,19.5094,19.5483,19.5094,19.5483,295900.0
2008-04-28 14:10:00,30.14,30.16,30.02,30.02,225900.0,19.5418,19.5548,19.464,19.464,225900.0
2008-04-28 14:15:00,30.03,30.03,30.0,30.03,153000.0,19.4705,19.4705,19.451,19.4705,153000.0
2008-04-28 14:20:00,30.02,30.04,30.01,30.02,120400.0,19.464,19.477,19.4575,19.464,120400.0
2008-04-28 14:25:00,30.03,30.03,29.96,29.96,196300.0,19.4705,19.4705,19.4251,19.4251,196300.0
2008-04-28 14:30:00,29.97,30.0,29.95,29.95,119200.0,19.4316,19.451,19.4186,19.4186,119200.0
2008-04-28 14:35:00,29.95,29.99,29.95,29.97,155700.0,19.4186,19.4446,19.4186,19.4316,155700.0
2008-04-28 14:40:00,29.97,30.01,29.96,29.99,131500.0,19.4316,19.4575,19.4251,19.4446,131500.0
2008-04-28 14:45:00,29.98,29.99,29.91,29.92,156600.0,19.4381,19.4446,19.3927,19.3992,156600.0
2008-04-28 14:50:00,29.92,29.92,29.79,29.81,243000.0,19.3992,19.3992,19.3149,19.3279,243000.0
2008-04-28 14:55:00,29.82,29.86,29.82,29.84,222000.0,19.3343,19.3603,19.3343,19.3473,222000.0
2008-04-28 15:00:00,29.84,29.87,29.81,29.87,153000.0,19.3473,19.3668,19.3279,19.3668,153000.0
2008-04-28 15:05:00,29.86,29.91,29.85,29.87,181400.0,19.3603,19.3927,19.3538,19.3668,181400.0
2008-04-28 15:10:00,29.87,29.93,29.87,29.93,93700.0,19.3668,19.4057,19.3668,19.4057,93700.0
2008-04-28 15:15:00,29.93,29.94,29.91,29.92,62400.0,19.4057,19.4121,19.3927,19.3992,62400.0
2008-04-28 15:20:00,29.92,29.93,29.85,29.86,116700.0,19.3992,19.4057,19.3538,19.3603,116700.0
2008-04-28 15:25:00,29.86,29.86,29.74,29.74,160700.0,19.3603,19.3603,19.2825,19.2825,160700.0
2008-04-28 15:30:00,29.75,29.79,29.72,29.73,196300.0,19.289,19.3149,19.2695,19.276,196300.0
2008-04-28 15:35:00,29.73,29.76,29.69,29.73,224400.0,19.276,19.2954,19.2501,19.276,224400.0
2008-04-28 15:40:00,29.73,29.75,29.73,29.73,188000.0,19.276,19.289,19.276,19.276,188000.0
2008-04-28 15:45:00,29.73,29.74,29.67,29.68,230400.0,19.276,19.2825,19.2371,19.2436,230400.0
2008-04-28 15:50:00,29.68,29.71,29.65,29.69,371700.0,19.2436,19.263,19.2241,19.2501,371700.0
2008-04-28 15:55:00,29.69,29.73,29.67,29.71,397000.0,19.2501,19.276,19.2371,19.263,397000.0
2008-04-29 09:30:00,29.63,29.85,29.38,29.79,129100.0,19.2111,19.3538,19.0491,19.3149,129100.0
2008-04-29 09:35:00,29.83,29.97,29.8,29.93,104300.0,19.3408,19.4316,19.3214,19.4057,104300.0
2008-04-29 09:40:00,29.93,29.93,29.7,29.71,226200.0,19.4057,19.4057,19.2565,19.263,226200.0
2008-04-29 09:45:00,29.71,29.8,29.66,29.68,146900.0,19.263,19.3214,19.2306,19.2436,146900.0
2008-04-29 09:50:00,29.68,29.7,29.56,29.56,235000.0,19.2436,19.2565,19.1658,19.1658,235000.0
2008-04-29 09:55:00,29.57,29.6,29.39,29.4,229800.0,19.1722,19.1917,19.0555,19.062,229800.0
2008-04-29 10:00:00,29.4,29.5,29.37,29.42,408200.0,19.062,19.1269,19.0426,19.075,408200.0
2008-04-29 10:05:00,29.42,29.43,29.31,29.31,242500.0,19.075,19.0815,19.0037,19.0037,242500.0
2008-04-29 10:10:00,29.32,29.37,29.29,29.31,141900.0,19.0102,19.0426,18.9907,19.0037,141900.0
2008-04-29 10:15:00,29.31,29.33,29.24,29.24,222200.0,19.0037,19.0166,18.9583,18.9583,222200.0
2008-04-29 10:20:00,29.25,29.32,29.24,29.31,126100.0,18.9648,19.0102,18.9583,19.0037,126100.0
2008-04-29 10:25:00,29.32,29.32,29.22,29.22,158700.0,19.0102,19.0102,18.9453,18.9453,158700.0
2008-04-29 10:30:00,29.22,29.31,29.21,29.26,178300.0,18.9453,19.0037,18.9388,18.9713,178300.0
2008-04-29 10:35:00,29.27,29.33,29.27,29.3,90700.0,18.9777,19.0166,18.9777,18.9972,90700.0
2008-04-29 10:40:00,29.3,29.31,29.25,29.27,140800.0,18.9972,19.0037,18.9648,18.9777,140800.0
2008-04-29 10:45:00,29.28,29.29,29.18,29.18,261200.0,18.9842,18.9907,18.9194,18.9194,261200.0
2008-04-29 10:50:00,29.18,29.21,29.15,29.19,190400.0,18.9194,18.9388,18.8999,18.9259,190400.0
2008-04-29 10:55:00,29.19,29.22,29.14,29.17,195600.0,18.9259,18.9453,18.8934,18.9129,195600.0
2008-04-29 11:00:00,29.18,29.2,29.13,29.17,106100.0,18.9194,18.9323,18.887,18.9129,106100.0
2008-04-29 11:05:00,29.17,29.18,29.16,29.18,75200.0,18.9129,18.9194,18.9064,18.9194,75200.0
2008-04-29 11:10:00,29.18,29.21,29.13,29.14,94300.0,18.9194,18.9388,18.887,18.8934,94300.0
2008-04-29 11:15:00,29.14,29.19,29.12,29.19,90900.0,18.8934,18.9259,18.8805,18.9259,90900.0
2008-04-29 11:20:00,29.19,29.22,29.17,29.19,95000.0,18.9259,18.9453,18.9129,18.9259,95000.0
2008-04-29 11:25:00,29.19,29.21,29.15,29.19,185700.0,18.9259,18.9388,18.8999,18.9259,185700.0
2008-04-29 11:30:00,29.2,29.2,29.16,29.16,60900.0,18.9323,18.9323,18.9064,18.9064,60900.0
2008-04-29 11:35:00,29.17,29.2,29.13,29.2,119800.0,18.9129,18.9323,18.887,18.9323,119800.0
2008-04-29 11:40:00,29.2,29.2,29.14,29.18,97800.0,18.9323,18.9323,18.8934,18.9194,97800.0
2008-04-29 11:45:00,29.18,29.2,29.15,29.16,54000.0,18.9194,18.9323,18.8999,18.9064,54000.0
2008-04-29 11:50:00,29.15,29.2,29.15,29.16,48000.0,18.8999,18.9323,18.8999,18.9064,48000.0
2008-04-29 11:55:00,29.17,29.2,29.16,29.18,36300.0,18.9129,18.9323,18.9064,18.9194,36300.0
2008-04-29 12:00:00,29.19,29.25,29.18,29.22,100100.0,18.9259,18.9648,18.9194,18.9453,100100.0
2008-04-29 12:05:00,29.22,29.25,29.19,29.25,112100.0,18.9453,18.9648,18.9259,18.9648,112100.0
2008-04-29 12:10:00,29.24,29.25,29.19,29.2,172100.0,18.9583,18.9648,18.9259,18.9323,172100.0
2008-04-29 12:15:00,29.19,29.21,29.17,29.18,59300.0,18.9259,18.9388,18.9129,18.9194,59300.0
2008-04-29 12:20:00,29.18,29.18,29.14,29.18,122900.0,18.9194,18.9194,18.8934,18.9194,122900.0
2008-04-29 12:25:00,29.18,29.33,29.18,29.31,140200.0,18.9194,19.0166,18.9194,19.0037,140200.0
2008-04-29 12:30:00,29.31,29.34,29.28,29.3,142100.0,19.0037,19.0231,18.9842,18.9972,142100.0
2008-04-29 12:35:00,29.3,29.3,29.27,29.3,34000.0,18.9972,18.9972,18.9777,18.9972,34000.0
2008-04-29 12:40:00,29.3,29.31,29.28,29.29,47800.0,18.9972,19.0037,18.9842,18.9907,47800.0
2008-04-29 12:45:00,29.3,29.33,29.27,29.32,72000.0,18.9972,19.0166,18.9777,19.0102,72000.0
2008-04-29 12:50:00,29.33,29.4,29.23,29.25,220900.0,19.0166,19.062,18.9518,18.9648,220900.0
2008-04-29 12:55:00,29.24,29.27,29.23,29.23,63000.0,18.9583,18.9777,18.9518,18.9518,63000.0
2008-04-29 13:00:00,29.23,29.25,29.21,29.22,98100.0,18.9518,18.9648,18.9388,18.9453,98100.0
2008-04-29 13:05:00,29.22,29.3,29.22,29.29,84800.0,18.9453,18.9972,18.9453,18.9907,84800.0
2008-04-29 13:10:00,29.3,29.35,29.29,29.31,75600.0,18.9972,19.0296,18.9907,19.0037,75600.0
2008-04-29 13:15:00,29.31,29.35,29.31,29.34,77600.0,19.0037,19.0296,19.0037,19.0231,77600.0
2008-04-29 13:20:00,29.34,29.36,29.33,29.35,110200.0,19.0231,19.0361,19.0166,19.0296,110200.0
2008-04-29 13:25:00,29.35,29.37,29.34,29.37,31000.0,19.0296,19.0426,19.0231,19.0426,31000.0
2008-04-29 13:30:00,29.37,29.37,29.34,29.35,153000.0,19.0426,19.0426,19.0231,19.0296,153000.0
2008-04-29 13:35:00,29.35,29.44,29.35,29.4,140000.0,19.0296,19.088,19.0296,19.062,140000.0
2008-04-29 13:40:00,29.39,29.4,29.34,29.35,124600.0,19.0555,19.062,19.0231,19.0296,124600.0
2008-04-29 13:45:00,29.35,29.41,29.34,29.36,104700.0,19.0296,19.0685,19.0231,19.0361,104700.0
2008-04-29 13:50:00,29.35,29.43,29.35,29.39,136800.0,19.0296,19.0815,19.0296,19.0555,136800.0
2008-04-29 13:55:00,29.38,29.42,29.38,29.42,57900.0,19.0491,19.075,19.0491,19.075,57900.0
2008-04-29 14:00:00,29.42,29.42,29.39,29.4,64200.0,19.075,19.075,19.0555,19.062,64200.0
2008-04-29 14:05:00,29.4,29.42,29.39,29.41,55400.0,19.062,19.075,19.0555,19.0685,55400.0
2008-04-29 14:10:00,29.41,29.43,29.36,29.4,197900.0,19.0685,19.0815,19.0361,19.062,197900.0
2008-04-29 14:15:00,29.4,29.44,29.38,29.42,155800.0,19.062,19.088,19.0491,19.075,155800.0
2008-04-29 14:20:00,29.43,29.46,29.42,29.42,84000.0,19.0815,19.1009,19.075,19.075,84000.0
2008-04-29 14:25:00,29.43,29.45,29.41,29.42,46000.0,19.0815,19.0944,19.0685,19.075,46000.0
2008-04-29 14:30:00,29.42,29.43,29.39,29.39,93600.0,19.075,19.0815,19.0555,19.0555,93600.0
2008-04-29 14:35:00,29.39,29.44,29.38,29.39,92600.0,19.0555,19.088,19.0491,19.0555,92600.0
2008-04-29 14:40:00,29.4,29.43,29.38,29.39,211300.0,19.062,19.0815,19.0491,19.0555,211300.0
2008-04-29 14:45:00,29.39,29.47,29.39,29.45,143500.0,19.0555,19.1074,19.0555,19.0944,143500.0
2008-04-29 14:50:00,29.45,29.47,29.43,29.47,120500.0,19.0944,19.1074,19.0815,19.1074,120500.0
2008-04-29 14:55:00,29.46,29.47,29.45,29.46,54300.0,19.1009,19.1074,19.0944,19.1009,54300.0
2008-04-29 15:00:00,29.47,29.48,29.45,29.46,123500.0,19.1074,19.1139,19.0944,19.1009,123500.0
2008-04-29 15:05:00,29.46,29.47,29.43,29.44,240700.0,19.1009,19.1074,19.0815,19.088,240700.0
2008-04-29 15:10:00,29.44,29.45,29.42,29.43,153200.0,19.088,19.0944,19.075,19.0815,153200.0
2008-04-29 15:15:00,29.42,29.46,29.38,29.46,116200.0,19.075,19.1009,19.0491,19.1009,116200.0
2008-04-29 15:20:00,29.46,29.46,29.41,29.42,125800.0,19.1009,19.1009,19.0685,19.075,125800.0
2008-04-29 15:25:00,29.41,29.42,29.36,29.39,135900.0,19.0685,19.075,19.0361,19.0555,135900.0
2008-04-29 15:30:00,29.39,29.41,29.38,29.41,87600.0,19.0555,19.0685,19.0491,19.0685,87600.0
2008-04-29 15:35:00,29.41,29.43,29.39,29.4,149100.0,19.0685,19.0815,19.0555,19.062,149100.0
2008-04-29 15:40:00,29.39,29.43,29.38,29.42,116800.0,19.0555,19.0815,19.0491,19.075,116800.0
2008-04-29 15:45:00,29.41,29.42,29.31,29.32,284400.0,19.0685,19.075,19.0037,19.0102,284400.0
2008-04-29 15:50:00,29.31,29.37,29.31,29.36,274500.0,19.0037,19.0426,19.0037,19.0361,274500.0
2008-04-29 15:55:00,29.36,29.4,29.34,29.39,335400.0,19.0361,19.062,19.0231,19.0555,335400.0
2008-04-30 09:30:00,29.36,29.48,29.05,29.11,217400.0,19.0361,19.1139,18.8351,18.874,217400.0
2008-04-30 09:35:00,29.12,29.19,28.98,28.99,135800.0,18.8805,18.9259,18.7897,18.7962,135800.0
2008-04-30 09:40:00,28.99,29.1,28.9,29.04,189000.0,18.7962,18.8675,18.7378,18.8286,189000.0
2008-04-30 09:45:00,29.04,29.16,29.03,29.07,141700.0,18.8286,18.9064,18.8221,18.8481,141700.0
2008-04-30 09:50:00,29.08,29.09,29.0,29.03,124600.0,18.8545,18.861,18.8027,18.8221,124600.0
2008-04-30 09:55:00,29.04,29.04,28.93,28.99,153600.0,18.8286,18.8286,18.7573,18.7962,153600.0
2008-04-30 10:00:00,29.0,29.11,28.99,29.1,165600.0,18.8027,18.874,18.7962,18.8675,165600.0
2008-04-30 10:05:00,29.1,29.16,29.08,29.09,97400.0,18.8675,18.9064,18.8545,18.861,97400.0
2008-04-30 10:10:00,29.1,29.1,28.98,29.0,119600.0,18.8675,18.8675,18.7897,18.8027,119600.0
2008-04-30 10:15:00,29.0,29.0,28.91,28.91,116400.0,18.8027,18.8027,18.7443,18.7443,116400.0
2008-04-30 10:20:00,28.92,29.03,28.92,28.96,144900.0,18.7508,18.8221,18.7508,18.7767,144900.0
2008-04-30 10:25:00,28.96,28.99,28.9,28.92,147700.0,18.7767,18.7962,18.7378,18.7508,147700.0
2008-04-30 10:30:00,28.92,29.06,28.91,29.01,447800.0,18.7508,18.8416,18.7443,18.8092,447800.0
2008-04-30 10:35:00,29.01,29.09,29.0,29.07,201800.0,18.8092,18.861,18.8027,18.8481,201800.0
2008-04-30 10:40:00,29.07,29.22,29.06,29.19,124300.0,18.8481,18.9453,18.8416,18.9259,124300.0
2008-04-30 10:45:00,29.19,29.19,29.09,29.11,83700.0,18.9259,18.9259,18.861,18.874,83700.0
2008-04-30 10:50:00,29.11,29.22,29.1,29.15,107000.0,18.874,18.9453,18.8675,18.8999,107000.0
2008-04-30 10:55:00,29.15,29.26,29.15,29.23,93500.0,18.8999,18.9713,18.8999,18.9518,93500.0
2008-04-30 11:00:00,29.23,29.32,29.22,29.29,78500.0,18.9518,19.0102,18.9453,18.9907,78500.0
2008-04-30 11:05:00,29.29,29.32,29.28,29.29,72300.0,18.9907,19.0102,18.9842,18.9907,72300.0
2008-04-30 11:10:00,29.29,29.32,29.26,29.28,81300.0,18.9907,19.0102,18.9713,18.9842,81300.0
2008-04-30 11:15:00,29.29,29.35,29.28,29.32,114500.0,18.9907,19.0296,18.9842,19.0102,114500.0
2008-04-30 11:20:00,29.32,29.35,29.29,29.35,197900.0,19.0102,19.0296,18.9907,19.0296,197900.0
2008-04-30 11:25:00,29.35,29.36,29.32,29.33,96500.0,19.0296,19.0361,19.0102,19.0166,96500.0
2008-04-30 11:30:00,29.34,29.36,29.32,29.32,93000.0,19.0231,19.0361,19.0102,19.0102,93000.0
2008-04-30 11:35:00,29.33,29.34,29.32,29.33,37300.0,19.0166,19.0231,19.0102,19.0166,37300.0
2008-04-30 11:40:00,29.34,29.36,29.32,29.33,92300.0,19.0231,19.0361,19.0102,19.0166,92300.0
2008-04-30 11:45:00,29.34,29.34,29.29,29.33,108900.0,19.0231,19.0231,18.9907,19.0166,108900.0
2008-04-30 11:50:00,29.34,29.39,29.33,29.39,85600.0,19.0231,19.0555,19.0166,19.0555,85600.0
2008-04-30 11:55:00,29.39,29.48,29.38,29.48,123100.0,19.0555,19.1139,19.0491,19.1139,123100.0
2008-04-30 12:00:00,29.48,29.51,29.46,29.49,90800.0,19.1139,19.1333,19.1009,19.1204,90800.0
2008-04-30 12:05:00,29.49,29.49,29.4,29.49,110400.0,19.1204,19.1204,19.062,19.1204,110400.0
2008-04-30 12:10:00,29.49,29.5,29.4,29.44,81400.0,19.1204,19.1269,19.062,19.088,81400.0
2008-04-30 12:15:00,29.45,29.45,29.39,29.4,52800.0,19.0944,19.0944,19.0555,19.062,52800.0
2008-04-30 12:20:00,29.4,29.4,29.32,29.36,84600.0,19.062,19.062,19.0102,19.0361,84600.0
2008-04-30 12:25:00,29.36,29.37,29.32,29.33,154300.0,19.0361,19.0426,19.0102,19.0166,154300.0
2008-04-30 12:30:00,29.34,29.35,29.3,29.3,93500.0,19.0231,19.0296,18.9972,18.9972,93500.0
2008-04-30 12:35:00,29.31,29.31,29.3,29.3,121200.0,19.0037,19.0037,18.9972,18.9972,121200.0
2008-04-30 12:40:00,29.31,29.32,29.29,29.31,45200.0,19.0037,19.0102,18.9907,19.0037,45200.0
2008-04-30 12:45:00,29.32,29.32,29.25,29.26,64600.0,19.0102,19.0102,18.9648,18.9713,64600.0
2008-04-30 12:50:00,29.26,29.32,29.26,29.31,51900.0,18.9713,19.0102,18.9713,19.0037,51900.0
2008-04-30 12:55:00,29.3,29.33,29.28,29.3,102000.0,18.9972,19.0166,18.9842,18.9972,102000.0
2008-04-30 13:00:00,29.3,29.32,29.29,29.31,34600.0,18.9972,19.0102,18.9907,19.0037,34600.0
2008-04-30 13:05:00,29.31,29.33,29.3,29.33,31400.0,19.0037,19.0166,18.9972,19.0166,31400.0
2008-04-30 13:10:00,29.34,29.35,29.32,29.34,68300.0,19.0231,19.0296,19.0102,19.0231,68300.0
2008-04-30 13:15:00,29.35,29.37,29.34,29.37,42500.0,19.0296,19.0426,19.0231,19.0426,42500.0
2008-04-30 13:20:00,29.37,29.41,29.36,29.39,82900.0,19.0426,19.0685,19.0361,19.0555,82900.0
2008-04-30 13:25:00,29.39,29.43,29.39,29.42,96800.0,19.0555,19.0815,19.0555,19.075,96800.0
2008-04-30 13:30:00,29.43,29.43,29.41,29.43,76400.0,19.0815,19.0815,19.0685,19.0815,76400.0
2008-04-30 13:35:00,29.43,29.43,29.39,29.42,136900.0,19.0815,19.0815,19.0555,19.075,136900.0
2008-04-30 13:40:00,29.42,29.44,29.41,29.42,103400.0,19.075,19.088,19.0685,19.075,103400.0
2008-04-30 13:45:00,29.43,29.44,29.42,29.42,76200.0,19.0815,19.088,19.075,19.075,76200.0
2008-04-30 13:50:00,29.42,29.42,29.36,29.38,74100.0,19.075,19.075,19.0361,19.0491,74100.0
2008-04-30 13:55:00,29.39,29.41,29.36,29.4,67500.0,19.0555,19.0685,19.0361,19.062,67500.0
2008-04-30 14:00:00,29.41,29.43,29.35,29.37,76400.0,19.0685,19.0815,19.0296,19.0426,76400.0
2008-04-30 14:05:00,29.37,29.49,29.37,29.45,82300.0,19.0426,19.1204,19.0426,19.0944,82300.0
2008-04-30 14:10:00,29.45,29.47,29.34,29.43,118500.0,19.0944,19.1074,19.0231,19.0815,118500.0
2008-04-30 14:15:00,29.42,29.65,29.25,29.62,431100.0,19.075,19.2241,18.9648,19.2047,431100.0
2008-04-30 14:20:00,29.63,29.64,29.31,29.43,521600.0,19.2111,19.2176,19.0037,19.0815,521600.0
2008-04-30 14:25:00,29.44,29.51,29.35,29.51,397900.0,19.088,19.1333,19.0296,19.1333,397900.0
2008-04-30 14:30:00,29.51,29.58,29.44,29.48,202200.0,19.1333,19.1787,19.088,19.1139,202200.0
2008-04-30 14:35:00,29.49,29.52,29.37,29.42,114200.0,19.1204,19.1398,19.0426,19.075,114200.0
2008-04-30 14:40:00,29.43,29.43,29.34,29.37,97700.0,19.0815,19.0815,19.0231,19.0426,97700.0
2008-04-30 14:45:00,29.37,29.38,29.21,29.24,246100.0,19.0426,19.0491,18.9388,18.9583,246100.0
2008-04-30 14:50:00,29.24,29.27,29.13,29.13,483900.0,18.9583,18.9777,18.887,18.887,483900.0
2008-04-30 14:55:00,29.13,29.14,29.0,29.02,320200.0,18.887,18.8934,18.8027,18.8156,320200.0
2008-04-30 15:00:00,29.01,29.09,28.99,29.01,517600.0,18.8092,18.861,18.7962,18.8092,517600.0
2008-04-30 15:05:00,29.02,29.06,29.0,29.01,228100.0,18.8156,18.8416,18.8027,18.8092,228100.0
2008-04-30 15:10:00,29.01,29.03,28.78,28.82,530500.0,18.8092,18.8221,18.66,18.686,530500.0
2008-04-30 15:15:00,28.82,28.92,28.82,28.91,235200.0,18.686,18.7508,18.686,18.7443,235200.0
2008-04-30 15:20:00,28.92,28.92,28.84,28.89,423400.0,18.7508,18.7508,18.6989,18.7314,423400.0
2008-04-30 15:25:00,28.9,28.9,28.83,28.86,214300.0,18.7378,18.7378,18.6925,18.7119,214300.0
2008-04-30 15:30:00,28.86,28.88,28.79,28.82,253800.0,18.7119,18.7249,18.6665,18.686,253800.0
2008-04-30 15:35:00,28.82,28.85,28.77,28.79,278200.0,18.686,18.7054,18.6536,18.6665,278200.0
2008-04-30 15:40:00,28.79,28.88,28.74,28.88,622900.0,18.6665,18.7249,18.6341,18.7249,622900.0
2008-04-30 15:45:00,28.88,28.9,28.84,28.86,266700.0,18.7249,18.7378,18.6989,18.7119,266700.0
2008-04-30 15:50:00,28.86,28.91,28.82,28.87,600200.0,18.7119,18.7443,18.686,18.7184,600200.0
2008-04-30 15:55:00,28.87,28.88,28.77,28.79,702000.0,18.7184,18.7249,18.6536,18.6665,702000.0
2008-05-01 09:30:00,29.2,29.75,29.09,29.67,621400.0,18.9323,19.289,18.861,19.2371,621400.0
2008-05-01 09:35:00,29.66,29.79,29.01,29.2,719100.0,19.2306,19.3149,18.8092,18.9323,719100.0
2008-05-01 09:40:00,29.2,29.45,29.14,29.42,351700.0,18.9323,19.0944,18.8934,19.075,351700.0
2008-05-01 09:45:00,29.43,29.5,29.4,29.5,311400.0,19.0815,19.1269,19.062,19.1269,311400.0
2008-05-01 09:50:00,29.5,29.52,29.31,29.4,249500.0,19.1269,19.1398,19.0037,19.062,249500.0
2008-05-01 09:55:00,29.4,29.4,29.32,29.37,210700.0,19.062,19.062,19.0102,19.0426,210700.0
2008-05-01 10:00:00,29.37,29.62,29.37,29.59,425900.0,19.0426,19.2047,19.0426,19.1852,425900.0
2008-05-01 10:05:00,29.6,29.64,29.49,29.61,300900.0,19.1917,19.2176,19.1204,19.1982,300900.0
2008-05-01 10:10:00,29.61,29.67,29.56,29.58,190000.0,19.1982,19.2371,19.1658,19.1787,190000.0
2008-05-01 10:15:00,29.59,29.65,29.52,29.53,125200.0,19.1852,19.2241,19.1398,19.1463,125200.0
2008-05-01 10:20:00,29.52,29.61,29.47,29.57,250700.0,19.1398,19.1982,19.1074,19.1722,250700.0
2008-05-01 10:25:00,29.58,29.6,29.51,29.55,161900.0,19.1787,19.1917,19.1333,19.1593,161900.0
2008-05-01 10:30:00,29.55,29.62,29.55,29.61,157300.0,19.1593,19.2047,19.1593,19.1982,157300.0
2008-05-01 10:35:00,29.62,29.75,29.61,29.71,229900.0,19.2047,19.289,19.1982,19.263,229900.0
2008-05-01 10:40:00,29.72,29.73,29.64,29.67,143300.0,19.2695,19.276,19.2176,19.2371,143300.0
2008-05-01 10:45:00,29.68,29.78,29.68,29.74,161500.0,19.2436,19.3084,19.2436,19.2825,161500.0
2008-05-01 10:50:00,29.74,30.0,29.74,29.99,429400.0,19.2825,19.451,19.2825,19.4446,429400.0
2008-05-01 10:55:00,29.99,30.08,29.98,30.01,487100.0,19.4446,19.5029,19.4381,19.4575,487100.0
2008-05-01 11:00:00,30.01,30.19,29.95,30.16,641100.0,19.4575,19.5742,19.4186,19.5548,641100.0
2008-05-01 11:05:00,30.16,30.21,30.1,30.14,337600.0,19.5548,19.5872,19.5159,19.5418,337600.0
2008-05-01 11:10:00,30.13,30.17,30.0,30.01,330800.0,19.5353,19.5613,19.451,19.4575,330800.0
2008-05-01 11:15:00,30.02,30.16,30.01,30.14,226300.0,19.464,19.5548,19.4575,19.5418,226300.0
2008-05-01 11:20:00,30.14,30.15,30.03,30.11,245600.0,19.5418,19.5483,19.4705,19.5224,245600.0
2008-05-01 11:25:00,30.1,30.13,29.99,30.02,196800.0,19.5159,19.5353,19.4446,19.464,196800.0
2008-05-01 11:30:00,30.01,30.01,29.96,30.0,254000.0,19.4575,19.4575,19.4251,19.451,254000.0
2008-05-01 11:35:00,30.0,30.14,29.98,30.1,417700.0,19.451,19.5418,19.4381,19.5159,417700.0
2008-05-01 11:40:00,30.1,30.12,30.0,30.09,438500.0,19.5159,19.5288,19.451,19.5094,438500.0
2008-05-01 11:45:00,30.08,30.19,30.07,30.14,492300.0,19.5029,19.5742,19.4964,19.5418,492300.0
2008-05-01 11:50:00,30.15,30.17,30.12,30.15,600300.0,19.5483,19.5613,19.5288,19.5483,600300.0
2008-05-01 11:55:00,30.15,30.22,30.14,30.17,339500.0,19.5483,19.5937,19.5418,19.5613,339500.0
2008-05-01 12:00:00,30.17,30.21,30.17,30.2,231100.0,19.5613,19.5872,19.5613,19.5807,231100.0
2008-05-01 12:05:00,30.2,30.21,30.1,30.2,590900.0,19.5807,19.5872,19.5159,19.5807,590900.0
2008-05-01 12:10:00,30.19,30.21,30.18,30.2,264600.0,19.5742,19.5872,19.5678,19.5807,264600.0
2008-05-01 12:15:00,30.2,30.27,30.19,30.23,501600.0,19.5807,19.6261,19.5742,19.6002,501600.0
2008-05-01 12:20:00,30.23,30.25,30.15,30.18,344200.0,19.6002,19.6131,19.5483,19.5678,344200.0
2008-05-01 12:25:00,30.18,30.25,30.18,30.24,120400.0,19.5678,19.6131,19.5678,19.6067,120400.0
2008-05-01 12:30:00,30.25,30.34,30.25,30.33,270900.0,19.6131,19.6715,19.6131,19.665,270900.0
2008-05-01 12:35:00,30.32,30.38,30.31,30.35,182400.0,19.6585,19.6974,19.652,19.678,182400.0
2008-05-01 12:40:00,30.34,30.39,30.33,30.36,259600.0,19.6715,19.7039,19.665,19.6845,259600.0
2008-05-01 12:45:00,30.36,30.41,30.33,30.37,318500.0,19.6845,19.7169,19.665,19.6909,318500.0
2008-05-01 12:50:00,30.36,30.4,30.33,30.36,248500.0,19.6845,19.7104,19.665,19.6845,248500.0
2008-05-01 12:55:00,30.36,30.46,30.36,30.39,510400.0,19.6845,19.7493,19.6845,19.7039,510400.0
2008-05-01 13:00:00,30.4,30.43,30.27,30.3,257600.0,19.7104,19.7298,19.6261,19.6456,257600.0
2008-05-01 13:05:00,30.3,30.31,30.26,30.29,175200.0,19.6456,19.652,19.6196,19.6391,175200.0
2008-05-01 13:10:00,30.29,30.32,30.24,30.28,263700.0,19.6391,19.6585,19.6067,19.6326,263700.0
2008-05-01 13:15:00,30.28,30.37,30.26,30.3,374000.0,19.6326,19.6909,19.6196,19.6456,374000.0
2008-05-01 13:20:00,30.3,30.32,30.22,30.25,208100.0,19.6456,19.6585,19.5937,19.6131,208100.0
2008-05-01 13:25:00,30.25,30.26,30.19,30.2,215300.0,19.6131,19.6196,19.5742,19.5807,215300.0
2008-05-01 13:30:00,30.22,30.23,30.18,30.2,412700.0,19.5937,19.6002,19.5678,19.5807,412700.0
2008-05-01 13:35:00,30.19,30.24,30.18,30.2,211800.0,19.5742,19.6067,19.5678,19.5807,211800.0
2008-05-01 13:40:00,30.19,30.2,30.15,30.16,211100.0,19.5742,19.5807,19.5483,19.5548,211100.0
2008-05-01 13:45:00,30.16,30.18,30.14,30.15,153500.0,19.5548,19.5678,19.5418,19.5483,153500.0
2008-05-01 13:50:00,30.15,30.17,30.1,30.11,158500.0,19.5483,19.5613,19.5159,19.5224,158500.0
2008-05-01 13:55:00,30.11,30.16,30.1,30.16,123200.0,19.5224,19.5548,19.5159,19.5548,123200.0
2008-05-01 14:00:00,30.16,30.21,30.12,30.21,211400.0,19.5548,19.5872,19.5288,19.5872,211400.0
2008-05-01 14:05:00,30.21,30.21,30.14,30.15,332500.0,19.5872,19.5872,19.5418,19.5483,332500.0
2008-05-01 14:10:00,30.15,30.18,30.15,30.17,159400.0,19.5483,19.5678,19.5483,19.5613,159400.0
2008-05-01 14:15:00,30.17,30.25,30.16,30.18,247400.0,19.5613,19.6131,19.5548,19.5678,247400.0
2008-05-01 14:20:00,30.18,30.23,30.16,30.17,242100.0,19.5678,19.6002,19.5548,19.5613,242100.0
2008-05-01 14:25:00,30.18,30.18,30.08,30.09,192600.0,19.5678,19.5678,19.5029,19.5094,192600.0
2008-05-01 14:30:00,30.09,30.18,30.07,30.16,221700.0,19.5094,19.5678,19.4964,19.5548,221700.0
2008-05-01 14:35:00,30.15,30.2,30.13,30.13,301300.0,19.5483,19.5807,19.5353,19.5353,301300.0
2008-05-01 14:40:00,30.14,30.18,30.1,30.14,227100.0,19.5418,19.5678,19.5159,19.5418,227100.0
2008-05-01 14:45:00,30.15,30.17,30.1,30.14,155800.0,19.5483,19.5613,19.5159,19.5418,155800.0
2008-05-01 14:50:00,30.14,30.15,30.08,30.1,190000.0,19.5418,19.5483,19.5029,19.5159,190000.0
2008-05-01 14:55:00,30.09,30.13,30.03,30.06,280300.0,19.5094,19.5353,19.4705,19.4899,280300.0
2008-05-01 15:00:00,30.06,30.13,30.03,30.08,197600.0,19.4899,19.5353,19.4705,19.5029,197600.0
2008-05-01 15:05:00,30.07,30.08,29.95,29.99,339200.0,19.4964,19.5029,19.4186,19.4446,339200.0
2008-05-01 15:10:00,29.98,30.0,29.92,29.92,435400.0,19.4381,19.451,19.3992,19.3992,435400.0
2008-05-01 15:15:00,29.93,29.93,29.86,29.89,424000.0,19.4057,19.4057,19.3603,19.3797,424000.0
2008-05-01 15:20:00,29.9,29.97,29.87,29.9,353500.0,19.3862,19.4316,19.3668,19.3862,353500.0
2008-05-01 15:25:00,29.89,29.92,29.84,29.89,385900.0,19.3797,19.3992,19.3473,19.3797,385900.0
2008-05-01 15:30:00,29.88,29.94,29.87,29.88,177400.0,19.3732,19.4121,19.3668,19.3732,177400.0
2008-05-01 15:35:00,29.88,29.92,29.78,29.83,632900.0,19.3732,19.3992,19.3084,19.3408,632900.0
2008-05-01 15:40:00,29.84,29.86,29.8,29.84,434700.0,19.3473,19.3603,19.3214,19.3473,434700.0
2008-05-01 15:45:00,29.85,29.86,29.8,29.81,373000.0,19.3538,19.3603,19.3214,19.3279,373000.0
2008-05-01 15:50:00,29.81,29.88,29.81,29.87,881200.0,19.3279,19.3732,19.3279,19.3668,881200.0
2008-05-01 15:55:00,29.88,29.95,29.85,29.9,837100.0,19.3732,19.4186,19.3538,19.3862,837100.0
2008-05-02 09:30:00,30.4,30.44,30.09,30.44,1147000.0,19.7104,19.7363,19.5094,19.7363,1147000.0
2008-05-02 09:35:00,30.45,30.5,30.21,30.27,675100.0,19.7428,19.7752,19.5872,19.6261,675100.0
2008-05-02 09:40:00,30.27,30.34,30.15,30.3,556600.0,19.6261,19.6715,19.5483,19.6456,556600.0
2008-05-02 09:45:00,30.3,30.3,30.24,30.25,438000.0,19.6456,19.6456,19.6067,19.6131,438000.0
2008-05-02 09:50:00,30.25,30.3,30.2,30.24,589300.0,19.6131,19.6456,19.5807,19.6067,589300.0
2008-05-02 09:55:00,30.25,30.34,30.24,30.3,459100.0,19.6131,19.6715,19.6067,19.6456,459100.0
2008-05-02 10:00:00,30.3,30.39,30.27,30.39,603800.0,19.6456,19.7039,19.6261,19.7039,603800.0
2008-05-02 10:05:00,30.39,30.45,30.08,30.34,430800.0,19.7039,19.7428,19.5029,19.6715,430800.0
2008-05-02 10:10:00,30.35,30.43,30.32,30.42,236900.0,19.678,19.7298,19.6585,19.7234,236900.0
2008-05-02 10:15:00,30.43,30.46,30.27,30.32,242700.0,19.7298,19.7493,19.6261,19.6585,242700.0
2008-05-02 10:20:00,30.32,30.33,30.25,30.26,158700.0,19.6585,19.665,19.6131,19.6196,158700.0
2008-05-02 10:25:00,30.26,30.3,30.23,30.25,165900.0,19.6196,19.6456,19.6002,19.6131,165900.0
2008-05-02 10:30:00,30.25,30.38,30.24,30.36,206700.0,19.6131,19.6974,19.6067,19.6845,206700.0
2008-05-02 10:35:00,30.36,30.37,30.28,30.29,155100.0,19.6845,19.6909,19.6326,19.6391,155100.0
2008-05-02 10:40:00,30.28,30.32,30.27,30.3,386600.0,19.6326,19.6585,19.6261,19.6456,386600.0
2008-05-02 10:45:00,30.29,30.41,30.29,30.34,365800.0,19.6391,19.7169,19.6391,19.6715,365800.0
2008-05-02 10:50:00,30.33,30.39,30.27,30.3,522800.0,19.665,19.7039,19.6261,19.6456,522800.0
2008-05-02 10:55:00,30.3,30.3,30.21,30.23,214600.0,19.6456,19.6456,19.5872,19.6002,214600.0
2008-05-02 11:00:00,30.24,30.29,30.22,30.22,237100.0,19.6067,19.6391,19.5937,19.5937,237100.0
2008-05-02 11:05:00,30.22,30.27,30.17,30.27,612900.0,19.5937,19.6261,19.5613,19.6261,612900.0
2008-05-02 11:10:00,30.26,30.3,30.22,30.26,243900.0,19.6196,19.6456,19.5937,19.6196,243900.0
2008-05-02 11:15:00,30.25,30.25,30.11,30.13,295100.0,19.6131,19.6131,19.5224,19.5353,295100.0
2008-05-02 11:20:00,30.12,30.13,29.99,30.07,388300.0,19.5288,19.5353,19.4446,19.4964,388300.0
2008-05-02 11:25:00,30.06,30.13,30.05,30.06,221700.0,19.4899,19.5353,19.4835,19.4899,221700.0
2008-05-02 11:30:00,30.06,30.1,30.04,30.06,238400.0,19.4899,19.5159,19.477,19.4899,238400.0
2008-05-02 11:35:00,30.05,30.07,29.97,29.98,212600.0,19.4835,19.4964,19.4316,19.4381,212600.0
2008-05-02 11:40:00,29.98,30.03,29.97,30.0,231100.0,19.4381,19.4705,19.4316,19.451,231100.0
2008-05-02 11:45:00,30.01,30.09,30.0,30.09,123200.0,19.4575,19.5094,19.451,19.5094,123200.0
2008-05-02 11:50:00,30.09,30.12,30.08,30.1,252000.0,19.5094,19.5288,19.5029,19.5159,252000.0
2008-05-02 11:55:00,30.1,30.1,29.92,29.92,169300.0,19.5159,19.5159,19.3992,19.3992,169300.0
2008-05-02 12:00:00,29.92,29.92,29.83,29.92,162800.0,19.3992,19.3992,19.3408,19.3992,162800.0
2008-05-02 12:05:00,29.92,29.98,29.88,29.98,182100.0,19.3992,19.4381,19.3732,19.4381,182100.0
2008-05-02 12:10:00,29.98,30.01,29.95,29.99,173000.0,19.4381,19.4575,19.4186,19.4446,173000.0
2008-05-02 12:15:00,30.0,30.0,29.98,29.99,115500.0,19.451,19.451,19.4381,19.4446,115500.0
2008-05-02 12:20:00,29.99,30.0,29.97,29.98,98000.0,19.4446,19.451,19.4316,19.4381,98000.0
2008-05-02 12:25:00,29.98,30.0,29.97,29.99,69600.0,19.4381,19.451,19.4316,19.4446,69600.0
2008-05-02 12:30:00,29.99,30.01,29.96,29.98,127100.0,19.4446,19.4575,19.4251,19.4381,127100.0
2008-05-02 12:35:00,29.98,30.03,29.97,30.03,102400.0,19.4381,19.4705,19.4316,19.4705,102400.0
2008-05-02 12:40:00,30.03,30.04,29.97,30.0,108000.0,19.4705,19.477,19.4316,19.451,108000.0
2008-05-02 12:45:00,30.0,30.01,29.99,30.0,92100.0,19.451,19.4575,19.4446,19.451,92100.0
2008-05-02 12:50:00,30.0,30.05,29.99,30.04,143300.0,19.451,19.4835,19.4446,19.477,143300.0
2008-05-02 12:55:00,30.04,30.08,30.03,30.08,173500.0,19.477,19.5029,19.4705,19.5029,173500.0
2008-05-02 13:00:00,30.08,30.11,30.0,30.03,247300.0,19.5029,19.5224,19.451,19.4705,247300.0
2008-05-02 13:05:00,30.04,30.09,29.98,30.09,182700.0,19.477,19.5094,19.4381,19.5094,182700.0
2008-05-02 13:10:00,30.08,30.1,30.05,30.05,203300.0,19.5029,19.5159,19.4835,19.4835,203300.0
2008-05-02 13:15:00,30.05,30.08,30.02,30.04,143600.0,19.4835,19.5029,19.464,19.477,143600.0
2008-05-02 13:20:00,30.04,30.1,30.03,30.08,142200.0,19.477,19.5159,19.4705,19.5029,142200.0
2008-05-02 13:25:00,30.08,30.1,30.07,30.1,51800.0,19.5029,19.5159,19.4964,19.5159,51800.0
2008-05-02 13:30:00,30.1,30.12,30.04,30.06,121700.0,19.5159,19.5288,19.477,19.4899,121700.0
2008-05-02 13:35:00,30.05,30.1,30.05,30.07,72300.0,19.4835,19.5159,19.4835,19.4964,72300.0
2008-05-02 13:40:00,30.07,30.09,30.03,30.08,78800.0,19.4964,19.5094,19.4705,19.5029,78800.0
2008-05-02 13:45:00,30.08,30.15,30.08,30.12,178500.0,19.5029,19.5483,19.5029,19.5288,178500.0
2008-05-02 13:50:00,30.12,30.12,30.08,30.11,60900.0,19.5288,19.5288,19.5029,19.5224,60900.0
2008-05-02 13:55:00,30.11,30.12,30.08,30.1,63900.0,19.5224,19.5288,19.5029,19.5159,63900.0
2008-05-02 14:00:00,30.09,30.15,30.07,30.11,107600.0,19.5094,19.5483,19.4964,19.5224,107600.0
2008-05-02 14:05:00,30.11,30.15,29.99,30.04,270000.0,19.5224,19.5483,19.4446,19.477,270000.0
2008-05-02 14:10:00,30.04,30.15,30.04,30.15,156300.0,19.477,19.5483,19.477,19.5483,156300.0
2008-05-02 14:15:00,30.15,30.16,30.04,30.08,167700.0,19.5483,19.5548,19.477,19.5029,167700.0
2008-05-02 14:20:00,30.07,30.08,30.0,30.07,183000.0,19.4964,19.5029,19.451,19.4964,183000.0
2008-05-02 14:25:00,30.06,30.06,29.99,30.0,149500.0,19.4899,19.4899,19.4446,19.451,149500.0
2008-05-02 14:30:00,29.99,30.1,29.99,30.06,129700.0,19.4446,19.5159,19.4446,19.4899,129700.0
2008-05-02 14:35:00,30.06,30.14,30.06,30.1,146000.0,19.4899,19.5418,19.4899,19.5159,146000.0
2008-05-02 14:40:00,30.09,30.1,30.05,30.06,107600.0,19.5094,19.5159,19.4835,19.4899,107600.0
2008-05-02 14:45:00,30.06,30.14,30.04,30.14,66400.0,19.4899,19.5418,19.477,19.5418,66400.0
2008-05-02 14:50:00,30.14,30.17,30.11,30.15,203300.0,19.5418,19.5613,19.5224,19.5483,203300.0
2008-05-02 14:55:00,30.16,30.16,30.1,30.11,110600.0,19.5548,19.5548,19.5159,19.5224,110600.0
2008-05-02 15:00:00,30.1,30.13,30.04,30.04,109500.0,19.5159,19.5353,19.477,19.477,109500.0
2008-05-02 15:05:00,30.04,30.09,30.02,30.09,99200.0,19.477,19.5094,19.464,19.5094,99200.0
2008-05-02 15:10:00,30.09,30.16,30.07,30.13,252800.0,19.5094,19.5548,19.4964,19.5353,252800.0
2008-05-02 15:15:00,30.12,30.15,30.09,30.1,218400.0,19.5288,19.5483,19.5094,19.5159,218400.0
2008-05-02 15:20:00,30.11,30.11,30.06,30.07,84700.0,19.5224,19.5224,19.4899,19.4964,84700.0
2008-05-02 15:25:00,30.07,30.13,30.06,30.06,96300.0,19.4964,19.5353,19.4899,19.4899,96300.0
2008-05-02 15:30:00,30.06,30.09,30.0,30.01,170300.0,19.4899,19.5094,19.451,19.4575,170300.0
2008-05-02 15:35:00,30.0,30.1,30.0,30.06,190800.0,19.451,19.5159,19.451,19.4899,190800.0
2008-05-02 15:40:00,30.06,30.08,30.0,30.02,289800.0,19.4899,19.5029,19.451,19.464,289800.0
2008-05-02 15:45:00,30.03,30.03,29.99,30.03,249800.0,19.4705,19.4705,19.4446,19.4705,249800.0
2008-05-02 15:50:00,30.03,30.05,30.03,30.04,355400.0,19.4705,19.4835,19.4705,19.477,355400.0
2008-05-02 15:55:00,30.04,30.17,30.03,30.13,447900.0,19.477,19.5613,19.4705,19.5353,447900.0
2008-05-05 09:30:00,29.9,30.04,29.55,29.62,232800.0,19.3862,19.477,19.1593,19.2047,232800.0
2008-05-05 09:35:00,29.64,29.74,29.6,29.6,148400.0,19.2176,19.2825,19.1917,19.1917,148400.0
2008-05-05 09:40:00,29.6,29.66,29.5,29.6,209300.0,19.1917,19.2306,19.1269,19.1917,209300.0
2008-05-05 09:45:00,29.61,29.68,29.59,29.63,168000.0,19.1982,19.2436,19.1852,19.2111,168000.0
2008-05-05 09:50:00,29.65,29.7,29.55,29.6,369100.0,19.2241,19.2565,19.1593,19.1917,369100.0
2008-05-05 09:55:00,29.6,29.65,29.59,29.62,338800.0,19.1917,19.2241,19.1852,19.2047,338800.0
2008-05-05 10:00:00,29.62,29.86,29.62,29.84,447100.0,19.2047,19.3603,19.2047,19.3473,447100.0
2008-05-05 10:05:00,29.84,29.95,29.79,29.9,227600.0,19.3473,19.4186,19.3149,19.3862,227600.0
2008-05-05 10:10:00,29.89,29.89,29.77,29.77,179400.0,19.3797,19.3797,19.3019,19.3019,179400.0
2008-05-05 10:15:00,29.77,29.78,29.63,29.66,361700.0,19.3019,19.3084,19.2111,19.2306,361700.0
2008-05-05 10:20:00,29.66,29.81,29.66,29.7,165300.0,19.2306,19.3279,19.2306,19.2565,165300.0
2008-05-05 10:25:00,29.7,29.75,29.64,29.67,89200.0,19.2565,19.289,19.2176,19.2371,89200.0
2008-05-05 10:30:00,29.66,29.7,29.63,29.69,93200.0,19.2306,19.2565,19.2111,19.2501,93200.0
2008-05-05 10:35:00,29.69,29.7,29.61,29.62,49500.0,19.2501,19.2565,19.1982,19.2047,49500.0
2008-05-05 10:40:00,29.61,29.73,29.56,29.71,216800.0,19.1982,19.276,19.1658,19.263,216800.0
2008-05-05 10:45:00,29.71,29.72,29.59,29.6,81500.0,19.263,19.2695,19.1852,19.1917,81500.0
2008-05-05 10:50:00,29.6,29.62,29.5,29.5,87800.0,19.1917,19.2047,19.1269,19.1269,87800.0
2008-05-05 10:55:00,29.51,29.51,29.43,29.43,99200.0,19.1333,19.1333,19.0815,19.0815,99200.0
2008-05-05 11:00:00,29.43,29.5,29.41,29.49,243300.0,19.0815,19.1269,19.0685,19.1204,243300.0
2008-05-05 11:05:00,29.49,29.52,29.46,29.47,119400.0,19.1204,19.1398,19.1009,19.1074,119400.0
2008-05-05 11:10:00,29.48,29.54,29.47,29.48,193300.0,19.1139,19.1528,19.1074,19.1139,193300.0
2008-05-05 11:15:00,29.49,29.5,29.4,29.49,239100.0,19.1204,19.1269,19.062,19.1204,239100.0
2008-05-05 11:20:00,29.49,29.5,29.41,29.42,187400.0,19.1204,19.1269,19.0685,19.075,187400.0
2008-05-05 11:25:00,29.42,29.45,29.41,29.43,59800.0,19.075,19.0944,19.0685,19.0815,59800.0
2008-05-05 11:30:00,29.43,29.46,29.43,29.43,255400.0,19.0815,19.1009,19.0815,19.0815,255400.0
2008-05-05 11:35:00,29.43,29.44,29.37,29.39,323600.0,19.0815,19.088,19.0426,19.0555,323600.0
2008-05-05 11:40:00,29.38,29.43,29.38,29.4,138500.0,19.0491,19.0815,19.0491,19.062,138500.0
2008-05-05 11:45:00,29.41,29.43,29.39,29.41,113900.0,19.0685,19.0815,19.0555,19.0685,113900.0
2008-05-05 11:50:00,29.4,29.43,29.38,29.4,135800.0,19.062,19.0815,19.0491,19.062,135800.0
2008-05-05 11:55:00,29.4,29.44,29.38,29.38,142300.0,19.062,19.088,19.0491,19.0491,142300.0
2008-05-05 12:00:00,29.37,29.45,29.37,29.4,413800.0,19.0426,19.0944,19.0426,19.062,413800.0
2008-05-05 12:05:00,29.39,29.41,29.3,29.3,268900.0,19.0555,19.0685,18.9972,18.9972,268900.0
2008-05-05 12:10:00,29.31,29.38,29.3,29.35,99000.0,19.0037,19.0491,18.9972,19.0296,99000.0
2008-05-05 12:15:00,29.35,29.37,29.33,29.37,101700.0,19.0296,19.0426,19.0166,19.0426,101700.0
2008-05-05 12:20:00,29.36,29.37,29.31,29.32,98100.0,19.0361,19.0426,19.0037,19.0102,98100.0
2008-05-05 12:25:00,29.32,29.33,29.29,29.33,119200.0,19.0102,19.0166,18.9907,19.0166,119200.0
2008-05-05 12:30:00,29.33,29.42,29.31,29.41,120700.0,19.0166,19.075,19.0037,19.0685,120700.0
2008-05-05 12:35:00,29.41,29.42,29.4,29.42,105000.0,19.0685,19.075,19.062,19.075,105000.0
2008-05-05 12:40:00,29.41,29.42,29.4,29.42,107000.0,19.0685,19.075,19.062,19.075,107000.0
2008-05-05 12:45:00,29.42,29.47,29.4,29.46,141100.0,19.075,19.1074,19.062,19.1009,141100.0
2008-05-05 12:50:00,29.47,29.47,29.43,29.45,163600.0,19.1074,19.1074,19.0815,19.0944,163600.0
2008-05-05 12:55:00,29.45,29.45,29.43,29.45,78100.0,19.0944,19.0944,19.0815,19.0944,78100.0
2008-05-05 13:00:00,29.46,29.46,29.41,29.42,54700.0,19.1009,19.1009,19.0685,19.075,54700.0
2008-05-05 13:05:00,29.42,29.45,29.41,29.43,111400.0,19.075,19.0944,19.0685,19.0815,111400.0
2008-05-05 13:10:00,29.43,29.45,29.41,29.43,86500.0,19.0815,19.0944,19.0685,19.0815,86500.0
2008-05-05 13:15:00,29.43,29.47,29.41,29.43,212000.0,19.0815,19.1074,19.0685,19.0815,212000.0
2008-05-05 13:20:00,29.42,29.45,29.41,29.44,83100.0,19.075,19.0944,19.0685,19.088,83100.0
2008-05-05 13:25:00,29.45,29.45,29.42,29.45,224300.0,19.0944,19.0944,19.075,19.0944,224300.0
2008-05-05 13:30:00,29.45,29.49,29.43,29.45,213000.0,19.0944,19.1204,19.0815,19.0944,213000.0
2008-05-05 13:35:00,29.45,29.47,29.42,29.46,135700.0,19.0944,19.1074,19.075,19.1009,135700.0
2008-05-05 13:40:00,29.46,29.49,29.43,29.45,112200.0,19.1009,19.1204,19.0815,19.0944,112200.0
2008-05-05 13:45:00,29.46,29.46,29.41,29.41,112400.0,19.1009,19.1009,19.0685,19.0685,112400.0
2008-05-05 13:50:00,29.41,29.45,29.4,29.45,134100.0,19.0685,19.0944,19.062,19.0944,134100.0
2008-05-05 13:55:00,29.44,29.45,29.42,29.44,93200.0,19.088,19.0944,19.075,19.088,93200.0
2008-05-05 14:00:00,29.44,29.44,29.41,29.43,92000.0,19.088,19.088,19.0685,19.0815,92000.0
2008-05-05 14:05:00,29.42,29.48,29.41,29.46,94700.0,19.075,19.1139,19.0685,19.1009,94700.0
2008-05-05 14:10:00,29.46,29.47,29.42,29.44,134700.0,19.1009,19.1074,19.075,19.088,134700.0
2008-05-05 14:15:00,29.43,29.45,29.41,29.43,97500.0,19.0815,19.0944,19.0685,19.0815,97500.0
2008-05-05 14:20:00,29.42,29.44,29.4,29.4,140300.0,19.075,19.088,19.062,19.062,140300.0
2008-05-05 14:25:00,29.4,29.44,29.36,29.4,242200.0,19.062,19.088,19.0361,19.062,242200.0
2008-05-05 14:30:00,29.4,29.41,29.37,29.37,118000.0,19.062,19.0685,19.0426,19.0426,118000.0
2008-05-05 14:35:00,29.37,29.39,29.33,29.34,121000.0,19.0426,19.0555,19.0166,19.0231,121000.0
2008-05-05 14:40:00,29.34,29.36,29.3,29.3,86700.0,19.0231,19.0361,18.9972,18.9972,86700.0
2008-05-05 14:45:00,29.31,29.38,29.3,29.38,123500.0,19.0037,19.0491,18.9972,19.0491,123500.0
2008-05-05 14:50:00,29.38,29.42,29.37,29.41,271200.0,19.0491,19.075,19.0426,19.0685,271200.0
2008-05-05 14:55:00,29.42,29.44,29.41,29.43,189500.0,19.075,19.088,19.0685,19.0815,189500.0
2008-05-05 15:00:00,29.43,29.45,29.41,29.43,209800.0,19.0815,19.0944,19.0685,19.0815,209800.0
2008-05-05 15:05:00,29.42,29.44,29.38,29.43,133300.0,19.075,19.088,19.0491,19.0815,133300.0
2008-05-05 15:10:00,29.43,29.44,29.39,29.4,183900.0,19.0815,19.088,19.0555,19.062,183900.0
2008-05-05 15:15:00,29.4,29.42,29.37,29.41,170300.0,19.062,19.075,19.0426,19.0685,170300.0
2008-05-05 15:20:00,29.4,29.42,29.38,29.41,117800.0,19.062,19.075,19.0491,19.0685,117800.0
2008-05-05 15:25:00,29.41,29.42,29.37,29.39,202800.0,19.0685,19.075,19.0426,19.0555,202800.0
2008-05-05 15:30:00,29.38,29.4,29.36,29.36,235100.0,19.0491,19.062,19.0361,19.0361,235100.0
2008-05-05 15:35:00,29.36,29.4,29.35,29.37,362800.0,19.0361,19.062,19.0296,19.0426,362800.0
2008-05-05 15:40:00,29.38,29.4,29.34,29.34,389600.0,19.0491,19.062,19.0231,19.0231,389600.0
2008-05-05 15:45:00,29.34,29.38,29.34,29.37,295600.0,19.0231,19.0491,19.0231,19.0426,295600.0
2008-05-05 15:50:00,29.36,29.38,29.27,29.28,635000.0,19.0361,19.0491,18.9777,18.9842,635000.0
2008-05-05 15:55:00,29.28,29.35,29.23,29.33,903400.0,18.9842,19.0296,18.9518,19.0166,903400.0
2008-05-06 09:30:00,29.28,29.28,29.02,29.06,224300.0,18.9842,18.9842,18.8156,18.8416,224300.0
2008-05-06 09:35:00,29.04,29.08,28.96,28.98,273800.0,18.8286,18.8545,18.7767,18.7897,273800.0
2008-05-06 09:40:00,28.98,29.03,28.91,29.0,297100.0,18.7897,18.8221,18.7443,18.8027,297100.0
2008-05-06 09:45:00,29.0,29.05,28.9,28.96,417500.0,18.8027,18.8351,18.7378,18.7767,417500.0
2008-05-06 09:50:00,28.96,29.05,28.9,28.93,230400.0,18.7767,18.8351,18.7378,18.7573,230400.0
2008-05-06 09:55:00,28.93,28.94,28.86,28.94,251900.0,18.7573,18.7638,18.7119,18.7638,251900.0
2008-05-06 10:00:00,28.93,28.95,28.88,28.88,158700.0,18.7573,18.7703,18.7249,18.7249,158700.0
2008-05-06 10:05:00,28.88,28.91,28.8,28.83,148100.0,18.7249,18.7443,18.673,18.6925,148100.0
2008-05-06 10:10:00,28.83,28.93,28.77,28.81,209000.0,18.6925,18.7573,18.6536,18.6795,209000.0
2008-05-06 10:15:00,28.8,28.9,28.75,28.89,190500.0,18.673,18.7378,18.6406,18.7314,190500.0
2008-05-06 10:20:00,28.9,28.94,28.88,28.92,122700.0,18.7378,18.7638,18.7249,18.7508,122700.0
2008-05-06 10:25:00,28.91,28.93,28.85,28.88,173700.0,18.7443,18.7573,18.7054,18.7249,173700.0
2008-05-06 10:30:00,28.89,28.9,28.81,28.83,102400.0,18.7314,18.7378,18.6795,18.6925,102400.0
2008-05-06 10:35:00,28.82,28.87,28.78,28.79,269100.0,18.686,18.7184,18.66,18.6665,269100.0
2008-05-06 10:40:00,28.79,28.84,28.78,28.8,208200.0,18.6665,18.6989,18.66,18.673,208200.0
2008-05-06 10:45:00,28.8,28.82,28.78,28.81,315700.0,18.673,18.686,18.66,18.6795,315700.0
2008-05-06 10:50:00,28.81,28.85,28.75,28.83,460700.0,18.6795,18.7054,18.6406,18.6925,460700.0
2008-05-06 10:55:00,28.82,28.83,28.76,28.8,238300.0,18.686,18.6925,18.6471,18.673,238300.0
2008-05-06 11:00:00,28.8,28.86,28.74,28.74,317600.0,18.673,18.7119,18.6341,18.6341,317600.0
2008-05-06 11:05:00,28.74,28.88,28.73,28.88,175000.0,18.6341,18.7249,18.6276,18.7249,175000.0
2008-05-06 11:10:00,28.87,28.94,28.84,28.92,148800.0,18.7184,18.7638,18.6989,18.7508,148800.0
2008-05-06 11:15:00,28.92,28.93,28.82,28.82,156300.0,18.7508,18.7573,18.686,18.686,156300.0
2008-05-06 11:20:00,28.82,28.88,28.8,28.83,283900.0,18.686,18.7249,18.673,18.6925,283900.0
2008-05-06 11:25:00,28.83,28.87,28.83,28.84,212900.0,18.6925,18.7184,18.6925,18.6989,212900.0
2008-05-06 11:30:00,28.83,28.84,28.73,28.75,136000.0,18.6925,18.6989,18.6276,18.6406,136000.0
2008-05-06 11:35:00,28.74,28.76,28.72,28.74,138400.0,18.6341,18.6471,18.6211,18.6341,138400.0
2008-05-06 11:40:00,28.74,28.76,28.71,28.74,111900.0,18.6341,18.6471,18.6146,18.6341,111900.0
2008-05-06 11:45:00,28.75,28.77,28.73,28.77,72900.0,18.6406,18.6536,18.6276,18.6536,72900.0
2008-05-06 11:50:00,28.78,28.84,28.78,28.8,180200.0,18.66,18.6989,18.66,18.673,180200.0
2008-05-06 11:55:00,28.8,28.89,28.76,28.87,225600.0,18.673,18.7314,18.6471,18.7184,225600.0
2008-05-06 12:00:00,28.87,28.91,28.84,28.9,153400.0,18.7184,18.7443,18.6989,18.7378,153400.0
2008-05-06 12:05:00,28.9,29.0,28.88,28.99,77800.0,18.7378,18.8027,18.7249,18.7962,77800.0
2008-05-06 12:10:00,29.0,29.03,28.91,28.92,450100.0,18.8027,18.8221,18.7443,18.7508,450100.0
2008-05-06 12:15:00,28.91,29.01,28.89,28.98,195500.0,18.7443,18.8092,18.7314,18.7897,195500.0
2008-05-06 12:20:00,28.98,29.04,28.98,29.04,81200.0,18.7897,18.8286,18.7897,18.8286,81200.0
2008-05-06 12:25:00,29.04,29.05,28.97,28.97,101100.0,18.8286,18.8351,18.7832,18.7832,101100.0
2008-05-06 12:30:00,28.97,29.02,28.95,29.01,86300.0,18.7832,18.8156,18.7703,18.8092,86300.0
2008-05-06 12:35:00,29.01,29.03,28.98,29.01,91200.0,18.8092,18.8221,18.7897,18.8092,91200.0
2008-05-06 12:40:00,29.02,29.08,29.01,29.07,48400.0,18.8156,18.8545,18.8092,18.8481,48400.0
2008-05-06 12:45:00,29.08,29.09,29.05,29.06,107800.0,18.8545,18.861,18.8351,18.8416,107800.0
2008-05-06 12:50:00,29.07,29.2,29.06,29.14,155300.0,18.8481,18.9323,18.8416,18.8934,155300.0
2008-05-06 12:55:00,29.14,29.16,29.13,29.15,68100.0,18.8934,18.9064,18.887,18.8999,68100.0
2008-05-06 13:00:00,29.15,29.15,29.09,29.13,118100.0,18.8999,18.8999,18.861,18.887,118100.0
2008-05-06 13:05:00,29.13,29.15,29.06,29.14,106800.0,18.887,18.8999,18.8416,18.8934,106800.0
2008-05-06 13:10:00,29.14,29.18,29.1,29.14,78100.0,18.8934,18.9194,18.8675,18.8934,78100.0
2008-05-06 13:15:00,29.14,29.23,29.11,29.19,104500.0,18.8934,18.9518,18.874,18.9259,104500.0
2008-05-06 13:20:00,29.19,29.26,29.19,29.24,121300.0,18.9259,18.9713,18.9259,18.9583,121300.0
2008-05-06 13:25:00,29.24,29.25,29.16,29.21,105900.0,18.9583,18.9648,18.9064,18.9388,105900.0
2008-05-06 13:30:00,29.2,29.21,29.17,29.2,76900.0,18.9323,18.9388,18.9129,18.9323,76900.0
2008-05-06 13:35:00,29.19,29.19,29.12,29.17,150400.0,18.9259,18.9259,18.8805,18.9129,150400.0
2008-05-06 13:40:00,29.17,29.22,29.13,29.22,56400.0,18.9129,18.9453,18.887,18.9453,56400.0
2008-05-06 13:45:00,29.21,29.22,29.07,29.1,147700.0,18.9388,18.9453,18.8481,18.8675,147700.0
2008-05-06 13:50:00,29.11,29.21,29.09,29.19,85700.0,18.874,18.9388,18.861,18.9259,85700.0
2008-05-06 13:55:00,29.19,29.2,29.15,29.19,138200.0,18.9259,18.9323,18.8999,18.9259,138200.0
2008-05-06 14:00:00,29.18,29.21,29.05,29.07,164800.0,18.9194,18.9388,18.8351,18.8481,164800.0
2008-05-06 14:05:00,29.07,29.09,29.01,29.04,113400.0,18.8481,18.861,18.8092,18.8286,113400.0
2008-05-06 14:10:00,29.04,29.08,29.01,29.06,68600.0,18.8286,18.8545,18.8092,18.8416,68600.0
2008-05-06 14:15:00,29.06,29.14,29.05,29.07,98300.0,18.8416,18.8934,18.8351,18.8481,98300.0
2008-05-06 14:20:00,29.07,29.09,29.03,29.03,74000.0,18.8481,18.861,18.8221,18.8221,74000.0
2008-05-06 14:25:00,29.04,29.1,29.0,29.07,104100.0,18.8286,18.8675,18.8027,18.8481,104100.0
2008-05-06 14:30:00,29.07,29.15,29.07,29.15,100000.0,18.8481,18.8999,18.8481,18.8999,100000.0
2008-05-06 14:35:00,29.15,29.19,29.09,29.09,99500.0,18.8999,18.9259,18.861,18.861,99500.0
2008-05-06 14:40:00,29.09,29.13,29.07,29.12,84200.0,18.861,18.887,18.8481,18.8805,84200.0
2008-05-06 14:45:00,29.12,29.26,29.12,29.26,133500.0,18.8805,18.9713,18.8805,18.9713,133500.0
2008-05-06 14:50:00,29.26,29.32,29.25,29.3,176500.0,18.9713,19.0102,18.9648,18.9972,176500.0
2008-05-06 14:55:00,29.3,29.33,29.27,29.3,213100.0,18.9972,19.0166,18.9777,18.9972,213100.0
2008-05-06 15:00:00,29.3,29.32,29.23,29.3,211100.0,18.9972,19.0102,18.9518,18.9972,211100.0
2008-05-06 15:05:00,29.3,29.32,29.27,29.3,162200.0,18.9972,19.0102,18.9777,18.9972,162200.0
2008-05-06 15:10:00,29.3,29.31,29.24,29.27,136700.0,18.9972,19.0037,18.9583,18.9777,136700.0
2008-05-06 15:15:00,29.27,29.31,29.24,29.27,93800.0,18.9777,19.0037,18.9583,18.9777,93800.0
2008-05-06 15:20:00,29.27,29.29,29.24,29.26,95400.0,18.9777,18.9907,18.9583,18.9713,95400.0
2008-05-06 15:25:00,29.25,29.29,29.22,29.23,123000.0,18.9648,18.9907,18.9453,18.9518,123000.0
2008-05-06 15:30:00,29.22,29.31,29.22,29.27,194600.0,18.9453,19.0037,18.9453,18.9777,194600.0
2008-05-06 15:35:00,29.28,29.32,29.26,29.29,215900.0,18.9842,19.0102,18.9713,18.9907,215900.0
2008-05-06 15:40:00,29.29,29.31,29.23,29.25,325100.0,18.9907,19.0037,18.9518,18.9648,325100.0
2008-05-06 15:45:00,29.25,29.3,29.24,29.27,284400.0,18.9648,18.9972,18.9583,18.9777,284400.0
2008-05-06 15:50:00,29.27,29.3,29.26,29.27,361400.0,18.9777,18.9972,18.9713,18.9777,361400.0
2008-05-06 15:55:00,29.28,29.32,29.27,29.32,388300.0,18.9842,19.0102,18.9777,19.0102,388300.0
2008-05-07 09:30:00,29.25,29.27,29.04,29.14,170700.0,18.9648,18.9777,18.8286,18.8934,170700.0
2008-05-07 09:35:00,29.12,29.2,29.07,29.1,127200.0,18.8805,18.9323,18.8481,18.8675,127200.0
2008-05-07 09:40:00,29.1,29.12,28.95,29.1,188700.0,18.8675,18.8805,18.7703,18.8675,188700.0
2008-05-07 09:45:00,29.1,29.34,29.08,29.33,356600.0,18.8675,19.0231,18.8545,19.0166,356600.0
2008-05-07 09:50:00,29.34,29.44,29.2,29.21,463000.0,19.0231,19.088,18.9323,18.9388,463000.0
2008-05-07 09:55:00,29.22,29.35,29.21,29.25,247800.0,18.9453,19.0296,18.9388,18.9648,247800.0
2008-05-07 10:00:00,29.25,29.25,29.05,29.09,291400.0,18.9648,18.9648,18.8351,18.861,291400.0
2008-05-07 10:05:00,29.08,29.2,29.07,29.14,255500.0,18.8545,18.9323,18.8481,18.8934,255500.0
2008-05-07 10:10:00,29.14,29.17,29.1,29.14,178000.0,18.8934,18.9129,18.8675,18.8934,178000.0
2008-05-07 10:15:00,29.14,29.14,29.0,29.02,249300.0,18.8934,18.8934,18.8027,18.8156,249300.0
2008-05-07 10:20:00,29.02,29.08,28.98,29.0,296400.0,18.8156,18.8545,18.7897,18.8027,296400.0
2008-05-07 10:25:00,29.01,29.08,29.0,29.07,129200.0,18.8092,18.8545,18.8027,18.8481,129200.0
2008-05-07 10:30:00,29.07,29.34,29.07,29.24,363900.0,18.8481,19.0231,18.8481,18.9583,363900.0
2008-05-07 10:35:00,29.24,29.3,29.23,29.29,108200.0,18.9583,18.9972,18.9518,18.9907,108200.0
2008-05-07 10:40:00,29.29,29.48,29.23,29.41,458400.0,18.9907,19.1139,18.9518,19.0685,458400.0
2008-05-07 10:45:00,29.4,29.45,29.33,29.34,181600.0,19.062,19.0944,19.0166,19.0231,181600.0
2008-05-07 10:50:00,29.33,29.36,29.26,29.31,121900.0,19.0166,19.0361,18.9713,19.0037,121900.0
2008-05-07 10:55:00,29.31,29.32,29.13,29.14,348800.0,19.0037,19.0102,18.887,18.8934,348800.0
2008-05-07 11:00:00,29.13,29.28,29.12,29.21,167700.0,18.887,18.9842,18.8805,18.9388,167700.0
2008-05-07 11:05:00,29.2,29.27,29.14,29.26,85000.0,18.9323,18.9777,18.8934,18.9713,85000.0
2008-05-07 11:10:00,29.26,29.26,29.16,29.19,140700.0,18.9713,18.9713,18.9064,18.9259,140700.0
2008-05-07 11:15:00,29.18,29.23,29.12,29.22,87200.0,18.9194,18.9518,18.8805,18.9453,87200.0
2008-05-07 11:20:00,29.21,29.22,29.15,29.15,45200.0,18.9388,18.9453,18.8999,18.8999,45200.0
2008-05-07 11:25:00,29.16,29.2,29.08,29.1,127100.0,18.9064,18.9323,18.8545,18.8675,127100.0
2008-05-07 11:30:00,29.11,29.11,29.04,29.06,103600.0,18.874,18.874,18.8286,18.8416,103600.0
2008-05-07 11:35:00,29.06,29.14,29.02,29.13,170400.0,18.8416,18.8934,18.8156,18.887,170400.0
2008-05-07 11:40:00,29.13,29.13,29.06,29.07,63400.0,18.887,18.887,18.8416,18.8481,63400.0
2008-05-07 11:45:00,29.06,29.07,29.04,29.05,73400.0,18.8416,18.8481,18.8286,18.8351,73400.0
2008-05-07 11:50:00,29.05,29.06,28.97,28.97,173200.0,18.8351,18.8416,18.7832,18.7832,173200.0
2008-05-07 11:55:00,28.98,29.03,28.97,28.99,80000.0,18.7897,18.8221,18.7832,18.7962,80000.0
2008-05-07 12:00:00,28.99,29.05,28.97,29.04,84400.0,18.7962,18.8351,18.7832,18.8286,84400.0
2008-05-07 12:05:00,29.04,29.11,29.04,29.07,150000.0,18.8286,18.874,18.8286,18.8481,150000.0
2008-05-07 12:10:00,29.07,29.11,29.07,29.09,157600.0,18.8481,18.874,18.8481,18.861,157600.0
2008-05-07 12:15:00,29.09,29.1,29.05,29.05,75300.0,18.861,18.8675,18.8351,18.8351,75300.0
2008-05-07 12:20:00,29.06,29.06,29.03,29.03,29600.0,18.8416,18.8416,18.8221,18.8221,29600.0
2008-05-07 12:25:00,29.03,29.04,29.0,29.04,71600.0,18.8221,18.8286,18.8027,18.8286,71600.0
2008-05-07 12:30:00,29.04,29.1,29.02,29.1,65900.0,18.8286,18.8675,18.8156,18.8675,65900.0
2008-05-07 12:35:00,29.09,29.1,29.04,29.07,52100.0,18.861,18.8675,18.8286,18.8481,52100.0
2008-05-07 12:40:00,29.07,29.1,29.03,29.06,52300.0,18.8481,18.8675,18.8221,18.8416,52300.0
2008-05-07 12:45:00,29.06,29.07,29.04,29.06,18600.0,18.8416,18.8481,18.8286,18.8416,18600.0
2008-05-07 12:50:00,29.07,29.11,29.05,29.1,72400.0,18.8481,18.874,18.8351,18.8675,72400.0
2008-05-07 12:55:00,29.1,29.1,29.07,29.08,95200.0,18.8675,18.8675,18.8481,18.8545,95200.0
2008-05-07 13:00:00,29.08,29.1,28.97,28.98,102600.0,18.8545,18.8675,18.7832,18.7897,102600.0
2008-05-07 13:05:00,28.99,28.99,28.81,28.83,207000.0,18.7962,18.7962,18.6795,18.6925,207000.0
2008-05-07 13:10:00,28.83,28.84,28.8,28.82,123000.0,18.6925,18.6989,18.673,18.686,123000.0
2008-05-07 13:15:00,28.83,28.91,28.83,28.9,98200.0,18.6925,18.7443,18.6925,18.7378,98200.0
2008-05-07 13:20:00,28.9,28.94,28.87,28.92,43800.0,18.7378,18.7638,18.7184,18.7508,43800.0
2008-05-07 13:25:00,28.92,28.92,28.83,28.83,121000.0,18.7508,18.7508,18.6925,18.6925,121000.0
2008-05-07 13:30:00,28.83,28.85,28.82,28.84,62000.0,18.6925,18.7054,18.686,18.6989,62000.0
2008-05-07 13:35:00,28.85,28.85,28.81,28.83,64300.0,18.7054,18.7054,18.6795,18.6925,64300.0
2008-05-07 13:40:00,28.83,28.84,28.75,28.75,156400.0,18.6925,18.6989,18.6406,18.6406,156400.0
2008-05-07 13:45:00,28.76,28.79,28.75,28.77,96300.0,18.6471,18.6665,18.6406,18.6536,96300.0
2008-05-07 13:50:00,28.77,28.78,28.69,28.7,76200.0,18.6536,18.66,18.6017,18.6082,76200.0
2008-05-07 13:55:00,28.69,28.71,28.65,28.7,169200.0,18.6017,18.6146,18.5757,18.6082,169200.0
2008-05-07 14:00:00,28.7,28.71,28.68,28.7,143200.0,18.6082,18.6146,18.5952,18.6082,143200.0
2008-05-07 14:05:00,28.7,28.72,28.69,28.7,188300.0,18.6082,18.6211,18.6017,18.6082,188300.0
2008-05-07 14:10:00,28.69,28.73,28.66,28.72,171000.0,18.6017,18.6276,18.5822,18.6211,171000.0
2008-05-07 14:15:00,28.72,28.72,28.65,28.65,118400.0,18.6211,18.6211,18.5757,18.5757,118400.0
2008-05-07 14:20:00,28.65,28.7,28.62,28.64,149100.0,18.5757,18.6082,18.5563,18.5693,149100.0
2008-05-07 14:25:00,28.63,28.64,28.53,28.54,266900.0,18.5628,18.5693,18.4979,18.5044,266900.0
2008-05-07 14:30:00,28.54,28.55,28.51,28.53,299000.0,18.5044,18.5109,18.485,18.4979,299000.0
2008-05-07 14:35:00,28.52,28.55,28.5,28.53,174200.0,18.4915,18.5109,18.4785,18.4979,174200.0
2008-05-07 14:40:00,28.53,28.58,28.52,28.55,151800.0,18.4979,18.5304,18.4915,18.5109,151800.0
2008-05-07 14:45:00,28.56,28.57,28.51,28.53,165700.0,18.5174,18.5239,18.485,18.4979,165700.0
2008-05-07 14:50:00,28.53,28.59,28.53,28.58,82700.0,18.4979,18.5368,18.4979,18.5304,82700.0
2008-05-07 14:55:00,28.57,28.67,28.54,28.64,147900.0,18.5239,18.5887,18.5044,18.5693,147900.0
2008-05-07 15:00:00,28.64,28.67,28.6,28.62,176600.0,18.5693,18.5887,18.5433,18.5563,176600.0
2008-05-07 15:05:00,28.61,28.64,28.57,28.59,237700.0,18.5498,18.5693,18.5239,18.5368,237700.0
2008-05-07 15:10:00,28.58,28.72,28.58,28.7,231100.0,18.5304,18.6211,18.5304,18.6082,231100.0
2008-05-07 15:15:00,28.71,28.74,28.66,28.67,156200.0,18.6146,18.6341,18.5822,18.5887,156200.0
2008-05-07 15:20:00,28.67,28.72,28.61,28.62,183500.0,18.5887,18.6211,18.5498,18.5563,183500.0
2008-05-07 15:25:00,28.62,28.63,28.53,28.63,209300.0,18.5563,18.5628,18.4979,18.5628,209300.0
2008-05-07 15:30:00,28.63,28.66,28.56,28.66,175200.0,18.5628,18.5822,18.5174,18.5822,175200.0
2008-05-07 15:35:00,28.66,28.68,28.59,28.64,200300.0,18.5822,18.5952,18.5368,18.5693,200300.0
2008-05-07 15:40:00,28.64,28.66,28.58,28.66,282700.0,18.5693,18.5822,18.5304,18.5822,282700.0
2008-05-07 15:45:00,28.66,28.7,28.62,28.66,406900.0,18.5822,18.6082,18.5563,18.5822,406900.0
2008-05-07 15:50:00,28.66,28.66,28.54,28.55,564400.0,18.5822,18.5822,18.5044,18.5109,564400.0
2008-05-07 15:55:00,28.55,28.55,28.48,28.49,864700.0,18.5109,18.5109,18.4655,18.472,864700.0
2008-05-08 09:30:00,28.61,28.78,28.55,28.56,192000.0,18.5498,18.66,18.5109,18.5174,192000.0
2008-05-08 09:35:00,28.56,28.58,28.3,28.39,223700.0,18.5174,18.5304,18.3488,18.4072,223700.0
2008-05-08 09:40:00,28.38,28.51,28.34,28.37,224600.0,18.4007,18.485,18.3748,18.3942,224600.0
2008-05-08 09:45:00,28.36,28.43,28.26,28.42,309100.0,18.3877,18.4331,18.3229,18.4266,309100.0
2008-05-08 09:50:00,28.42,28.53,28.4,28.49,244900.0,18.4266,18.4979,18.4137,18.472,244900.0
2008-05-08 09:55:00,28.48,28.49,28.3,28.31,218700.0,18.4655,18.472,18.3488,18.3553,218700.0
2008-05-08 10:00:00,28.31,28.35,28.24,28.27,170400.0,18.3553,18.3812,18.3099,18.3294,170400.0
2008-05-08 10:05:00,28.27,28.27,28.2,28.21,227800.0,18.3294,18.3294,18.284,18.2905,227800.0
2008-05-08 10:10:00,28.22,28.22,28.07,28.08,336700.0,18.2969,18.2969,18.1997,18.2062,336700.0
2008-05-08 10:15:00,28.08,28.09,28.0,28.01,296200.0,18.2062,18.2127,18.1543,18.1608,296200.0
2008-05-08 10:20:00,28.01,28.09,28.0,28.04,473600.0,18.1608,18.2127,18.1543,18.1802,473600.0
2008-05-08 10:25:00,28.04,28.1,28.03,28.1,154600.0,18.1802,18.2191,18.1738,18.2191,154600.0
2008-05-08 10:30:00,28.1,28.14,28.01,28.02,409200.0,18.2191,18.2451,18.1608,18.1673,409200.0
2008-05-08 10:35:00,28.02,28.04,28.0,28.02,439800.0,18.1673,18.1802,18.1543,18.1673,439800.0
2008-05-08 10:40:00,28.01,28.07,28.01,28.04,224000.0,18.1608,18.1997,18.1608,18.1802,224000.0
2008-05-08 10:45:00,28.05,28.1,27.95,27.96,809300.0,18.1867,18.2191,18.1219,18.1284,809300.0
2008-05-08 10:50:00,27.96,27.98,27.9,27.91,306300.0,18.1284,18.1413,18.0895,18.096,306300.0
2008-05-08 10:55:00,27.91,28.05,27.91,28.03,216100.0,18.096,18.1867,18.096,18.1738,216100.0
2008-05-08 11:00:00,28.03,28.05,27.93,27.96,355500.0,18.1738,18.1867,18.1089,18.1284,355500.0
2008-05-08 11:05:00,27.96,28.14,27.96,28.13,302600.0,18.1284,18.2451,18.1284,18.2386,302600.0
2008-05-08 11:10:00,28.13,28.14,28.01,28.01,314400.0,18.2386,18.2451,18.1608,18.1608,314400.0
2008-05-08 11:15:00,28.01,28.05,27.97,28.04,223200.0,18.1608,18.1867,18.1349,18.1802,223200.0
2008-05-08 11:20:00,28.05,28.18,28.02,28.17,586000.0,18.1867,18.271,18.1673,18.2645,586000.0
2008-05-08 11:25:00,28.18,28.21,28.07,28.12,463300.0,18.271,18.2905,18.1997,18.2321,463300.0
2008-05-08 11:30:00,28.11,28.18,28.11,28.16,462000.0,18.2256,18.271,18.2256,18.258,462000.0
2008-05-08 11:35:00,28.16,28.19,28.14,28.15,208300.0,18.258,18.2775,18.2451,18.2516,208300.0
2008-05-08 11:40:00,28.15,28.21,28.13,28.13,127600.0,18.2516,18.2905,18.2386,18.2386,127600.0
2008-05-08 11:45:00,28.14,28.16,28.12,28.13,169800.0,18.2451,18.258,18.2321,18.2386,169800.0
2008-05-08 11:50:00,28.12,28.15,28.08,28.11,349300.0,18.2321,18.2516,18.2062,18.2256,349300.0
2008-05-08 11:55:00,28.12,28.14,28.08,28.09,147100.0,18.2321,18.2451,18.2062,18.2127,147100.0
2008-05-08 12:00:00,28.1,28.12,28.05,28.12,203900.0,18.2191,18.2321,18.1867,18.2321,203900.0
2008-05-08 12:05:00,28.11,28.14,28.09,28.14,198500.0,18.2256,18.2451,18.2127,18.2451,198500.0
2008-05-08 12:10:00,28.14,28.16,28.05,28.06,158900.0,18.2451,18.258,18.1867,18.1932,158900.0
2008-05-08 12:15:00,28.05,28.05,28.02,28.03,110400.0,18.1867,18.1867,18.1673,18.1738,110400.0
2008-05-08 12:20:00,28.03,28.07,28.03,28.06,143600.0,18.1738,18.1997,18.1738,18.1932,143600.0
2008-05-08 12:25:00,28.06,28.09,28.05,28.05,149500.0,18.1932,18.2127,18.1867,18.1867,149500.0
2008-05-08 12:30:00,28.05,28.05,28.0,28.0,185400.0,18.1867,18.1867,18.1543,18.1543,185400.0
2008-05-08 12:35:00,28.0,28.05,28.0,28.02,205700.0,18.1543,18.1867,18.1543,18.1673,205700.0
2008-05-08 12:40:00,28.02,28.03,27.93,27.96,289700.0,18.1673,18.1738,18.1089,18.1284,289700.0
2008-05-08 12:45:00,27.96,27.99,27.9,27.94,285400.0,18.1284,18.1478,18.0895,18.1154,285400.0
2008-05-08 12:50:00,27.94,28.0,27.94,27.97,166400.0,18.1154,18.1543,18.1154,18.1349,166400.0
2008-05-08 12:55:00,27.98,27.98,27.94,27.95,119100.0,18.1413,18.1413,18.1154,18.1219,119100.0
2008-05-08 13:00:00,27.95,28.0,27.95,27.95,148900.0,18.1219,18.1543,18.1219,18.1219,148900.0
2008-05-08 13:05:00,27.95,27.95,27.89,27.89,184300.0,18.1219,18.1219,18.083,18.083,184300.0
2008-05-08 13:10:00,27.9,28.4,27.83,27.84,185900.0,18.0895,18.4137,18.0441,18.0506,185900.0
2008-05-08 13:15:00,27.83,27.91,27.8,27.9,186500.0,18.0441,18.096,18.0246,18.0895,186500.0
2008-05-08 13:20:00,27.91,28.06,27.9,28.04,151900.0,18.096,18.1932,18.0895,18.1802,151900.0
2008-05-08 13:25:00,28.05,28.15,28.04,28.13,227000.0,18.1867,18.2516,18.1802,18.2386,227000.0
2008-05-08 13:30:00,28.13,28.16,28.07,28.08,99300.0,18.2386,18.258,18.1997,18.2062,99300.0
2008-05-08 13:35:00,28.07,28.11,28.04,28.04,69600.0,18.1997,18.2256,18.1802,18.1802,69600.0
2008-05-08 13:40:00,28.04,28.09,28.04,28.09,84900.0,18.1802,18.2127,18.1802,18.2127,84900.0
2008-05-08 13:45:00,28.08,28.12,28.06,28.1,92400.0,18.2062,18.2321,18.1932,18.2191,92400.0
2008-05-08 13:50:00,28.11,28.19,28.1,28.17,173400.0,18.2256,18.2775,18.2191,18.2645,173400.0
2008-05-08 13:55:00,28.17,28.2,28.15,28.19,134700.0,18.2645,18.284,18.2516,18.2775,134700.0
2008-05-08 14:00:00,28.2,28.21,28.12,28.13,149900.0,18.284,18.2905,18.2321,18.2386,149900.0
2008-05-08 14:05:00,28.12,28.14,28.06,28.06,137200.0,18.2321,18.2451,18.1932,18.1932,137200.0
2008-05-08 14:10:00,28.06,28.14,28.06,28.07,71000.0,18.1932,18.2451,18.1932,18.1997,71000.0
2008-05-08 14:15:00,28.07,28.08,28.0,28.01,122500.0,18.1997,18.2062,18.1543,18.1608,122500.0
2008-05-08 14:20:00,28.01,28.11,27.98,28.05,153300.0,18.1608,18.2256,18.1413,18.1867,153300.0
2008-05-08 14:25:00,28.05,28.1,27.98,28.01,148300.0,18.1867,18.2191,18.1413,18.1608,148300.0
2008-05-08 14:30:00,28.02,28.08,27.98,28.04,128700.0,18.1673,18.2062,18.1413,18.1802,128700.0
2008-05-08 14:35:00,28.05,28.08,28.01,28.01,162600.0,18.1867,18.2062,18.1608,18.1608,162600.0
2008-05-08 14:40:00,28.01,28.04,27.93,27.94,207300.0,18.1608,18.1802,18.1089,18.1154,207300.0
2008-05-08 14:45:00,27.94,27.99,27.93,27.94,99200.0,18.1154,18.1478,18.1089,18.1154,99200.0
2008-05-08 14:50:00,27.94,27.96,27.91,27.93,152700.0,18.1154,18.1284,18.096,18.1089,152700.0
2008-05-08 14:55:00,27.93,27.94,27.89,27.94,148200.0,18.1089,18.1154,18.083,18.1154,148200.0
2008-05-08 15:00:00,27.94,28.04,27.94,27.98,279600.0,18.1154,18.1802,18.1154,18.1413,279600.0
2008-05-08 15:05:00,27.98,27.99,27.89,27.94,160400.0,18.1413,18.1478,18.083,18.1154,160400.0
2008-05-08 15:10:00,27.95,27.98,27.91,27.93,197200.0,18.1219,18.1413,18.096,18.1089,197200.0
2008-05-08 15:15:00,27.93,27.95,27.85,27.87,285000.0,18.1089,18.1219,18.0571,18.07,285000.0
2008-05-08 15:20:00,27.87,27.91,27.79,27.9,367400.0,18.07,18.096,18.0182,18.0895,367400.0
2008-05-08 15:25:00,27.9,27.95,27.88,27.9,273600.0,18.0895,18.1219,18.0765,18.0895,273600.0
2008-05-08 15:30:00,27.9,27.94,27.87,27.91,183100.0,18.0895,18.1154,18.07,18.096,183100.0
2008-05-08 15:35:00,27.91,27.95,27.91,27.93,278900.0,18.096,18.1219,18.096,18.1089,278900.0
2008-05-08 15:40:00,27.92,27.95,27.84,27.84,373200.0,18.1024,18.1219,18.0506,18.0506,373200.0
2008-05-08 15:45:00,27.85,27.93,27.82,27.92,403700.0,18.0571,18.1089,18.0376,18.1024,403700.0
2008-05-08 15:50:00,27.92,27.93,27.85,27.88,584000.0,18.1024,18.1089,18.0571,18.0765,584000.0
2008-05-08 15:55:00,27.89,27.93,27.88,27.9,570700.0,18.083,18.1089,18.0765,18.0895,570700.0
2008-05-09 09:30:00,27.79,27.92,27.69,27.75,227500.0,18.0182,18.1024,17.9533,17.9922,227500.0
2008-05-09 09:35:00,27.74,27.8,27.63,27.75,232900.0,17.9857,18.0246,17.9144,17.9922,232900.0
2008-05-09 09:40:00,27.75,28.05,27.74,27.98,387100.0,17.9922,18.1867,17.9857,18.1413,387100.0
2008-05-09 09:45:00,27.98,28.02,27.96,28.0,200100.0,18.1413,18.1673,18.1284,18.1543,200100.0
2008-05-09 09:50:00,28.01,28.02,27.94,27.98,171600.0,18.1608,18.1673,18.1154,18.1413,171600.0
2008-05-09 09:55:00,27.99,27.99,27.83,27.84,166000.0,18.1478,18.1478,18.0441,18.0506,166000.0
2008-05-09 10:00:00,27.83,28.15,27.83,28.14,252400.0,18.0441,18.2516,18.0441,18.2451,252400.0
2008-05-09 10:05:00,28.13,28.19,28.05,28.19,419000.0,18.2386,18.2775,18.1867,18.2775,419000.0
2008-05-09 10:10:00,28.19,28.2,28.08,28.16,307900.0,18.2775,18.284,18.2062,18.258,307900.0
2008-05-09 10:15:00,28.15,28.2,28.13,28.19,362500.0,18.2516,18.284,18.2386,18.2775,362500.0
2008-05-09 10:20:00,28.19,28.25,28.15,28.24,543500.0,18.2775,18.3164,18.2516,18.3099,543500.0
2008-05-09 10:25:00,28.25,28.27,28.17,28.22,326000.0,18.3164,18.3294,18.2645,18.2969,326000.0
2008-05-09 10:30:00,28.22,28.37,28.22,28.36,321900.0,18.2969,18.3942,18.2969,18.3877,321900.0
2008-05-09 10:35:00,28.36,28.44,28.34,28.35,704300.0,18.3877,18.4396,18.3748,18.3812,704300.0
2008-05-09 10:40:00,28.35,28.4,28.32,28.33,155400.0,18.3812,18.4137,18.3618,18.3683,155400.0
2008-05-09 10:45:00,28.34,28.4,28.33,28.34,148700.0,18.3748,18.4137,18.3683,18.3748,148700.0
2008-05-09 10:50:00,28.34,28.35,28.24,28.24,141800.0,18.3748,18.3812,18.3099,18.3099,141800.0
2008-05-09 10:55:00,28.24,28.25,28.22,28.22,108400.0,18.3099,18.3164,18.2969,18.2969,108400.0
2008-05-09 11:00:00,28.22,28.25,28.15,28.17,195100.0,18.2969,18.3164,18.2516,18.2645,195100.0
2008-05-09 11:05:00,28.17,28.2,28.15,28.16,143900.0,18.2645,18.284,18.2516,18.258,143900.0
2008-05-09 11:10:00,28.17,28.19,28.12,28.13,79300.0,18.2645,18.2775,18.2321,18.2386,79300.0
2008-05-09 11:15:00,28.14,28.16,28.1,28.15,95100.0,18.2451,18.258,18.2191,18.2516,95100.0
2008-05-09 11:20:00,28.14,28.17,28.1,28.16,210400.0,18.2451,18.2645,18.2191,18.258,210400.0
2008-05-09 11:25:00,28.16,28.2,28.12,28.15,127800.0,18.258,18.284,18.2321,18.2516,127800.0
2008-05-09 11:30:00,28.15,28.17,28.03,28.05,71000.0,18.2516,18.2645,18.1738,18.1867,71000.0
2008-05-09 11:35:00,28.04,28.08,28.04,28.05,61200.0,18.1802,18.2062,18.1802,18.1867,61200.0
2008-05-09 11:40:00,28.06,28.11,28.05,28.1,67300.0,18.1932,18.2256,18.1867,18.2191,67300.0
2008-05-09 11:45:00,28.1,28.11,28.06,28.09,59400.0,18.2191,18.2256,18.1932,18.2127,59400.0
2008-05-09 11:50:00,28.1,28.11,28.02,28.11,123500.0,18.2191,18.2256,18.1673,18.2256,123500.0
2008-05-09 11:55:00,28.11,28.17,28.11,28.12,87800.0,18.2256,18.2645,18.2256,18.2321,87800.0
2008-05-09 12:00:00,28.11,28.12,28.05,28.08,91500.0,18.2256,18.2321,18.1867,18.2062,91500.0
2008-05-09 12:05:00,28.08,28.11,28.07,28.07,37800.0,18.2062,18.2256,18.1997,18.1997,37800.0
2008-05-09 12:10:00,28.07,28.16,28.07,28.16,60600.0,18.1997,18.258,18.1997,18.258,60600.0
2008-05-09 12:15:00,28.16,28.19,28.15,28.15,47800.0,18.258,18.2775,18.2516,18.2516,47800.0
2008-05-09 12:20:00,28.16,28.16,28.11,28.11,31200.0,18.258,18.258,18.2256,18.2256,31200.0
2008-05-09 12:25:00,28.12,28.16,28.1,28.16,49000.0,18.2321,18.258,18.2191,18.258,49000.0
2008-05-09 12:30:00,28.16,28.19,28.13,28.17,107400.0,18.258,18.2775,18.2386,18.2645,107400.0
2008-05-09 12:35:00,28.17,28.23,28.14,28.21,68000.0,18.2645,18.3034,18.2451,18.2905,68000.0
2008-05-09 12:40:00,28.21,28.21,28.16,28.16,40400.0,18.2905,18.2905,18.258,18.258,40400.0
2008-05-09 12:45:00,28.17,28.19,28.15,28.17,39500.0,18.2645,18.2775,18.2516,18.2645,39500.0
2008-05-09 12:50:00,28.17,28.2,28.16,28.19,21600.0,18.2645,18.284,18.258,18.2775,21600.0
2008-05-09 12:55:00,28.19,28.22,28.18,28.21,37600.0,18.2775,18.2969,18.271,18.2905,37600.0
2008-05-09 13:00:00,28.21,28.21,28.1,28.15,98500.0,18.2905,18.2905,18.2191,18.2516,98500.0
2008-05-09 13:05:00,28.15,28.16,28.09,28.09,74000.0,18.2516,18.258,18.2127,18.2127,74000.0
2008-05-09 13:10:00,28.1,28.11,28.04,28.05,96400.0,18.2191,18.2256,18.1802,18.1867,96400.0
2008-05-09 13:15:00,28.04,28.05,28.01,28.02,98800.0,18.1802,18.1867,18.1608,18.1673,98800.0
2008-05-09 13:20:00,28.02,28.08,28.02,28.08,96900.0,18.1673,18.2062,18.1673,18.2062,96900.0
2008-05-09 13:25:00,28.08,28.13,28.07,28.1,94600.0,18.2062,18.2386,18.1997,18.2191,94600.0
2008-05-09 13:30:00,28.11,28.11,28.05,28.09,80700.0,18.2256,18.2256,18.1867,18.2127,80700.0
2008-05-09 13:35:00,28.09,28.12,28.08,28.12,104600.0,18.2127,18.2321,18.2062,18.2321,104600.0
2008-05-09 13:40:00,28.11,28.16,28.11,28.14,64800.0,18.2256,18.258,18.2256,18.2451,64800.0
2008-05-09 13:45:00,28.14,28.16,28.13,28.14,62700.0,18.2451,18.258,18.2386,18.2451,62700.0
2008-05-09 13:50:00,28.13,28.15,28.07,28.07,42400.0,18.2386,18.2516,18.1997,18.1997,42400.0
2008-05-09 13:55:00,28.07,28.15,28.06,28.13,92100.0,18.1997,18.2516,18.1932,18.2386,92100.0
2008-05-09 14:00:00,28.13,28.15,28.07,28.08,208800.0,18.2386,18.2516,18.1997,18.2062,208800.0
2008-05-09 14:05:00,28.08,28.15,28.02,28.02,100300.0,18.2062,18.2516,18.1673,18.1673,100300.0
2008-05-09 14:10:00,28.03,28.04,27.98,27.99,105100.0,18.1738,18.1802,18.1413,18.1478,105100.0
2008-05-09 14:15:00,27.99,28.07,27.99,28.02,128400.0,18.1478,18.1997,18.1478,18.1673,128400.0
2008-05-09 14:20:00,28.01,28.05,27.98,28.01,256800.0,18.1608,18.1867,18.1413,18.1608,256800.0
2008-05-09 14:25:00,28.01,28.04,27.99,28.0,95100.0,18.1608,18.1802,18.1478,18.1543,95100.0
2008-05-09 14:30:00,28.0,28.04,27.99,28.01,83500.0,18.1543,18.1802,18.1478,18.1608,83500.0
2008-05-09 14:35:00,28.01,28.03,27.99,28.03,72000.0,18.1608,18.1738,18.1478,18.1738,72000.0
2008-05-09 14:40:00,28.03,28.04,28.01,28.01,47100.0,18.1738,18.1802,18.1608,18.1608,47100.0
2008-05-09 14:45:00,28.01,28.04,27.97,27.97,89300.0,18.1608,18.1802,18.1349,18.1349,89300.0
2008-05-09 14:50:00,27.97,28.0,27.93,27.94,109800.0,18.1349,18.1543,18.1089,18.1154,109800.0
2008-05-09 14:55:00,27.94,27.99,27.92,27.97,80800.0,18.1154,18.1478,18.1024,18.1349,80800.0
2008-05-09 15:00:00,27.96,28.02,27.95,27.99,90100.0,18.1284,18.1673,18.1219,18.1478,90100.0
2008-05-09 15:05:00,28.0,28.03,27.99,28.03,50200.0,18.1543,18.1738,18.1478,18.1738,50200.0
2008-05-09 15:10:00,28.02,28.03,27.95,27.97,110600.0,18.1673,18.1738,18.1219,18.1349,110600.0
2008-05-09 15:15:00,27.98,28.02,27.97,27.98,105300.0,18.1413,18.1673,18.1349,18.1413,105300.0
2008-05-09 15:20:00,27.98,27.99,27.94,27.98,130300.0,18.1413,18.1478,18.1154,18.1413,130300.0
2008-05-09 15:25:00,27.98,28.07,27.98,28.05,265800.0,18.1413,18.1997,18.1413,18.1867,265800.0
2008-05-09 15:30:00,28.05,28.08,28.02,28.06,127600.0,18.1867,18.2062,18.1673,18.1932,127600.0
2008-05-09 15:35:00,28.06,28.11,28.02,28.11,185300.0,18.1932,18.2256,18.1673,18.2256,185300.0
2008-05-09 15:40:00,28.11,28.14,28.05,28.06,247600.0,18.2256,18.2451,18.1867,18.1932,247600.0
2008-05-09 15:45:00,28.06,28.08,27.99,28.05,319000.0,18.1932,18.2062,18.1478,18.1867,319000.0
2008-05-09 15:50:00,28.06,28.06,27.94,27.96,497700.0,18.1932,18.1932,18.1154,18.1284,497700.0
2008-05-09 15:55:00,27.95,27.97,27.9,27.96,608000.0,18.1219,18.1349,18.0895,18.1284,608000.0
2008-05-12 09:30:00,28.01,28.27,28.01,28.24,229900.0,18.1608,18.3294,18.1608,18.3099,229900.0
2008-05-12 09:35:00,28.25,28.34,28.24,28.3,116700.0,18.3164,18.3748,18.3099,18.3488,116700.0
2008-05-12 09:40:00,28.3,28.3,28.16,28.25,173000.0,18.3488,18.3488,18.258,18.3164,173000.0
2008-05-12 09:45:00,28.25,28.28,28.17,28.17,198700.0,18.3164,18.3359,18.2645,18.2645,198700.0
2008-05-12 09:50:00,28.17,28.17,28.05,28.16,171000.0,18.2645,18.2645,18.1867,18.258,171000.0
2008-05-12 09:55:00,28.16,28.22,28.16,28.19,85600.0,18.258,18.2969,18.258,18.2775,85600.0
2008-05-12 10:00:00,28.19,28.2,28.13,28.16,96900.0,18.2775,18.284,18.2386,18.258,96900.0
2008-05-12 10:05:00,28.15,28.17,28.06,28.08,132800.0,18.2516,18.2645,18.1932,18.2062,132800.0
2008-05-12 10:10:00,28.08,28.13,28.04,28.04,152200.0,18.2062,18.2386,18.1802,18.1802,152200.0
2008-05-12 10:15:00,28.04,28.14,28.04,28.11,117700.0,18.1802,18.2451,18.1802,18.2256,117700.0
2008-05-12 10:20:00,28.12,28.21,28.1,28.19,86100.0,18.2321,18.2905,18.2191,18.2775,86100.0
2008-05-12 10:25:00,28.19,28.23,28.17,28.18,69600.0,18.2775,18.3034,18.2645,18.271,69600.0
2008-05-12 10:30:00,28.16,28.17,28.1,28.13,82500.0,18.258,18.2645,18.2191,18.2386,82500.0
2008-05-12 10:35:00,28.14,28.27,28.14,28.26,103900.0,18.2451,18.3294,18.2451,18.3229,103900.0
2008-05-12 10:40:00,28.27,28.29,28.13,28.15,165100.0,18.3294,18.3423,18.2386,18.2516,165100.0
2008-05-12 10:45:00,28.16,28.29,28.15,28.27,138100.0,18.258,18.3423,18.2516,18.3294,138100.0
2008-05-12 10:50:00,28.27,28.34,28.27,28.32,101100.0,18.3294,18.3748,18.3294,18.3618,101100.0
2008-05-12 10:55:00,28.31,28.32,28.18,28.19,135900.0,18.3553,18.3618,18.271,18.2775,135900.0
2008-05-12 11:00:00,28.19,28.3,28.17,28.29,98400.0,18.2775,18.3488,18.2645,18.3423,98400.0
2008-05-12 11:05:00,28.29,28.31,28.24,28.26,56100.0,18.3423,18.3553,18.3099,18.3229,56100.0
2008-05-12 11:10:00,28.25,28.26,28.22,28.24,56000.0,18.3164,18.3229,18.2969,18.3099,56000.0
2008-05-12 11:15:00,28.24,28.24,28.18,28.21,74300.0,18.3099,18.3099,18.271,18.2905,74300.0
2008-05-12 11:20:00,28.21,28.26,28.19,28.25,66600.0,18.2905,18.3229,18.2775,18.3164,66600.0
2008-05-12 11:25:00,28.25,28.26,28.19,28.24,63500.0,18.3164,18.3229,18.2775,18.3099,63500.0
2008-05-12 11:30:00,28.23,28.23,28.15,28.16,83000.0,18.3034,18.3034,18.2516,18.258,83000.0
2008-05-12 11:35:00,28.16,28.24,28.13,28.24,114500.0,18.258,18.3099,18.2386,18.3099,114500.0
2008-05-12 11:40:00,28.24,28.3,28.23,28.23,165100.0,18.3099,18.3488,18.3034,18.3034,165100.0
2008-05-12 11:45:00,28.24,28.36,28.23,28.36,94800.0,18.3099,18.3877,18.3034,18.3877,94800.0
2008-05-12 11:50:00,28.35,28.36,28.31,28.32,98300.0,18.3812,18.3877,18.3553,18.3618,98300.0
2008-05-12 11:55:00,28.32,28.36,28.3,28.34,84500.0,18.3618,18.3877,18.3488,18.3748,84500.0
2008-05-12 12:00:00,28.34,28.47,28.33,28.46,197200.0,18.3748,18.459,18.3683,18.4526,197200.0
2008-05-12 12:05:00,28.46,28.5,28.42,28.42,161900.0,18.4526,18.4785,18.4266,18.4266,161900.0
2008-05-12 12:10:00,28.42,28.44,28.36,28.36,120600.0,18.4266,18.4396,18.3877,18.3877,120600.0
2008-05-12 12:15:00,28.37,28.37,28.34,28.35,28800.0,18.3942,18.3942,18.3748,18.3812,28800.0
2008-05-12 12:20:00,28.34,28.37,28.34,28.37,49100.0,18.3748,18.3942,18.3748,18.3942,49100.0
2008-05-12 12:25:00,28.36,28.44,28.36,28.43,108600.0,18.3877,18.4396,18.3877,18.4331,108600.0
2008-05-12 12:30:00,28.42,28.42,28.36,28.37,50100.0,18.4266,18.4266,18.3877,18.3942,50100.0
2008-05-12 12:35:00,28.37,28.38,28.28,28.32,242200.0,18.3942,18.4007,18.3359,18.3618,242200.0
2008-05-12 12:40:00,28.31,28.36,28.31,28.34,53100.0,18.3553,18.3877,18.3553,18.3748,53100.0
2008-05-12 12:45:00,28.35,28.39,28.34,28.35,127900.0,18.3812,18.4072,18.3748,18.3812,127900.0
2008-05-12 12:50:00,28.35,28.4,28.35,28.4,47700.0,18.3812,18.4137,18.3812,18.4137,47700.0
2008-05-12 12:55:00,28.4,28.43,28.39,28.39,76100.0,18.4137,18.4331,18.4072,18.4072,76100.0
2008-05-12 13:00:00,28.39,28.39,28.35,28.35,55000.0,18.4072,18.4072,18.3812,18.3812,55000.0
2008-05-12 13:05:00,28.35,28.36,28.27,28.27,93000.0,18.3812,18.3877,18.3294,18.3294,93000.0
2008-05-12 13:10:00,28.27,28.33,28.26,28.31,41500.0,18.3294,18.3683,18.3229,18.3553,41500.0
2008-05-12 13:15:00,28.3,28.33,28.3,28.33,57500.0,18.3488,18.3683,18.3488,18.3683,57500.0
2008-05-12 13:20:00,28.33,28.34,28.3,28.34,43700.0,18.3683,18.3748,18.3488,18.3748,43700.0
2008-05-12 13:25:00,28.34,28.36,28.3,28.32,82500.0,18.3748,18.3877,18.3488,18.3618,82500.0
2008-05-12 13:30:00,28.32,28.33,28.3,28.33,122600.0,18.3618,18.3683,18.3488,18.3683,122600.0
2008-05-12 13:35:00,28.32,28.32,28.28,28.3,91900.0,18.3618,18.3618,18.3359,18.3488,91900.0
2008-05-12 13:40:00,28.3,28.32,28.29,28.3,43300.0,18.3488,18.3618,18.3423,18.3488,43300.0
2008-05-12 13:45:00,28.3,28.36,28.3,28.36,69700.0,18.3488,18.3877,18.3488,18.3877,69700.0
2008-05-12 13:50:00,28.35,28.35,28.33,28.34,194500.0,18.3812,18.3812,18.3683,18.3748,194500.0
2008-05-12 13:55:00,28.34,28.35,28.32,28.34,43900.0,18.3748,18.3812,18.3618,18.3748,43900.0
2008-05-12 14:00:00,28.35,28.35,28.29,28.32,142000.0,18.3812,18.3812,18.3423,18.3618,142000.0
2008-05-12 14:05:00,28.32,28.33,28.29,28.33,50400.0,18.3618,18.3683,18.3423,18.3683,50400.0
2008-05-12 14:10:00,28.33,28.37,28.32,28.34,78600.0,18.3683,18.3942,18.3618,18.3748,78600.0
2008-05-12 14:15:00,28.35,28.43,28.33,28.4,128700.0,18.3812,18.4331,18.3683,18.4137,128700.0
2008-05-12 14:20:00,28.4,28.44,28.39,28.44,61900.0,18.4137,18.4396,18.4072,18.4396,61900.0
2008-05-12 14:25:00,28.44,28.54,28.44,28.53,211800.0,18.4396,18.5044,18.4396,18.4979,211800.0
2008-05-12 14:30:00,28.53,28.55,28.51,28.54,100800.0,18.4979,18.5109,18.485,18.5044,100800.0
2008-05-12 14:35:00,28.54,28.58,28.53,28.54,183500.0,18.5044,18.5304,18.4979,18.5044,183500.0
2008-05-12 14:40:00,28.53,28.6,28.53,28.59,190000.0,18.4979,18.5433,18.4979,18.5368,190000.0
2008-05-12 14:45:00,28.59,28.6,28.56,28.58,141100.0,18.5368,18.5433,18.5174,18.5304,141100.0
2008-05-12 14:50:00,28.58,28.61,28.58,28.58,183900.0,18.5304,18.5498,18.5304,18.5304,183900.0
2008-05-12 14:55:00,28.59,28.59,28.52,28.54,130500.0,18.5368,18.5368,18.4915,18.5044,130500.0
2008-05-12 15:00:00,28.54,28.61,28.52,28.59,198200.0,18.5044,18.5498,18.4915,18.5368,198200.0
2008-05-12 15:05:00,28.6,28.65,28.56,28.59,278600.0,18.5433,18.5757,18.5174,18.5368,278600.0
2008-05-12 15:10:00,28.6,28.61,28.56,28.57,169100.0,18.5433,18.5498,18.5174,18.5239,169100.0
2008-05-12 15:15:00,28.57,28.58,28.5,28.52,279800.0,18.5239,18.5304,18.4785,18.4915,279800.0
2008-05-12 15:20:00,28.52,28.59,28.48,28.59,222300.0,18.4915,18.5368,18.4655,18.5368,222300.0
2008-05-12 15:25:00,28.59,28.59,28.51,28.52,129500.0,18.5368,18.5368,18.485,18.4915,129500.0
2008-05-12 15:30:00,28.52,28.61,28.5,28.61,335700.0,18.4915,18.5498,18.4785,18.5498,335700.0
2008-05-12 15:35:00,28.61,28.66,28.6,28.64,289400.0,18.5498,18.5822,18.5433,18.5693,289400.0
2008-05-12 15:40:00,28.63,28.64,28.59,28.6,287100.0,18.5628,18.5693,18.5368,18.5433,287100.0
2008-05-12 15:45:00,28.6,28.66,28.59,28.64,386800.0,18.5433,18.5822,18.5368,18.5693,386800.0
2008-05-12 15:50:00,28.64,28.69,28.63,28.68,421900.0,18.5693,18.6017,18.5628,18.5952,421900.0
2008-05-12 15:55:00,28.68,28.71,28.64,28.65,833200.0,18.5952,18.6146,18.5693,18.5757,833200.0
2008-05-13 09:30:00,28.67,28.8,28.5,28.7,215000.0,18.5887,18.673,18.4785,18.6082,215000.0
2008-05-13 09:35:00,28.67,28.72,28.58,28.61,144900.0,18.5887,18.6211,18.5304,18.5498,144900.0
2008-05-13 09:40:00,28.61,28.68,28.55,28.67,173300.0,18.5498,18.5952,18.5109,18.5887,173300.0
2008-05-13 09:45:00,28.67,28.83,28.66,28.73,270800.0,18.5887,18.6925,18.5822,18.6276,270800.0
2008-05-13 09:50:00,28.72,28.8,28.7,28.77,246500.0,18.6211,18.673,18.6082,18.6536,246500.0
2008-05-13 09:55:00,28.77,28.89,28.74,28.85,182600.0,18.6536,18.7314,18.6341,18.7054,182600.0
2008-05-13 10:00:00,28.85,28.89,28.82,28.87,141900.0,18.7054,18.7314,18.686,18.7184,141900.0
2008-05-13 10:05:00,28.87,28.88,28.71,28.74,410700.0,18.7184,18.7249,18.6146,18.6341,410700.0
2008-05-13 10:10:00,28.74,28.9,28.72,28.79,259800.0,18.6341,18.7378,18.6211,18.6665,259800.0
2008-05-13 10:15:00,28.8,28.87,28.75,28.83,131700.0,18.673,18.7184,18.6406,18.6925,131700.0
2008-05-13 10:20:00,28.83,28.9,28.78,28.89,171800.0,18.6925,18.7378,18.66,18.7314,171800.0
2008-05-13 10:25:00,28.89,28.91,28.85,28.87,78600.0,18.7314,18.7443,18.7054,18.7184,78600.0
2008-05-13 10:30:00,28.87,28.89,28.85,28.85,71600.0,18.7184,18.7314,18.7054,18.7054,71600.0
2008-05-13 10:35:00,28.86,28.92,28.85,28.92,60400.0,18.7119,18.7508,18.7054,18.7508,60400.0
2008-05-13 10:40:00,28.92,28.97,28.87,28.87,200000.0,18.7508,18.7832,18.7184,18.7184,200000.0
2008-05-13 10:45:00,28.87,28.9,28.81,28.83,208300.0,18.7184,18.7378,18.6795,18.6925,208300.0
2008-05-13 10:50:00,28.83,28.83,28.76,28.76,131300.0,18.6925,18.6925,18.6471,18.6471,131300.0
2008-05-13 10:55:00,28.75,28.76,28.72,28.72,84300.0,18.6406,18.6471,18.6211,18.6211,84300.0
2008-05-13 11:00:00,28.71,28.72,28.6,28.65,140000.0,18.6146,18.6211,18.5433,18.5757,140000.0
2008-05-13 11:05:00,28.66,28.72,28.56,28.72,115800.0,18.5822,18.6211,18.5174,18.6211,115800.0
2008-05-13 11:10:00,28.71,28.78,28.68,28.72,159900.0,18.6146,18.66,18.5952,18.6211,159900.0
2008-05-13 11:15:00,28.71,28.72,28.64,28.65,202000.0,18.6146,18.6211,18.5693,18.5757,202000.0
2008-05-13 11:20:00,28.65,28.66,28.6,28.62,108300.0,18.5757,18.5822,18.5433,18.5563,108300.0
2008-05-13 11:25:00,28.62,28.69,28.6,28.61,128400.0,18.5563,18.6017,18.5433,18.5498,128400.0
2008-05-13 11:30:00,28.62,28.65,28.6,28.64,92200.0,18.5563,18.5757,18.5433,18.5693,92200.0
2008-05-13 11:35:00,28.64,28.67,28.52,28.52,146700.0,18.5693,18.5887,18.4915,18.4915,146700.0
2008-05-13 11:40:00,28.53,28.63,28.52,28.63,142500.0,18.4979,18.5628,18.4915,18.5628,142500.0
2008-05-13 11:45:00,28.63,28.67,28.58,28.59,80700.0,18.5628,18.5887,18.5304,18.5368,80700.0
2008-05-13 11:50:00,28.59,28.66,28.57,28.62,135500.0,18.5368,18.5822,18.5239,18.5563,135500.0
2008-05-13 11:55:00,28.62,28.66,28.55,28.65,162800.0,18.5563,18.5822,18.5109,18.5757,162800.0
2008-05-13 12:00:00,28.65,28.77,28.65,28.77,158900.0,18.5757,18.6536,18.5757,18.6536,158900.0
2008-05-13 12:05:00,28.78,28.89,28.77,28.8,236000.0,18.66,18.7314,18.6536,18.673,236000.0
2008-05-13 12:10:00,28.79,28.8,28.71,28.77,86200.0,18.6665,18.673,18.6146,18.6536,86200.0
2008-05-13 12:15:00,28.76,28.86,28.76,28.84,50500.0,18.6471,18.7119,18.6471,18.6989,50500.0
2008-05-13 12:20:00,28.84,28.85,28.78,28.79,46400.0,18.6989,18.7054,18.66,18.6665,46400.0
2008-05-13 12:25:00,28.79,28.83,28.77,28.78,85700.0,18.6665,18.6925,18.6536,18.66,85700.0
2008-05-13 12:30:00,28.78,28.83,28.77,28.79,87800.0,18.66,18.6925,18.6536,18.6665,87800.0
2008-05-13 12:35:00,28.8,28.82,28.77,28.77,48000.0,18.673,18.686,18.6536,18.6536,48000.0
2008-05-13 12:40:00,28.77,28.81,28.74,28.75,89800.0,18.6536,18.6795,18.6341,18.6406,89800.0
2008-05-13 12:45:00,28.76,28.78,28.64,28.65,87000.0,18.6471,18.66,18.5693,18.5757,87000.0
2008-05-13 12:50:00,28.64,28.69,28.6,28.65,84800.0,18.5693,18.6017,18.5433,18.5757,84800.0
2008-05-13 12:55:00,28.65,28.69,28.65,28.66,33600.0,18.5757,18.6017,18.5757,18.5822,33600.0
2008-05-13 13:00:00,28.66,28.7,28.63,28.7,80100.0,18.5822,18.6082,18.5628,18.6082,80100.0
2008-05-13 13:05:00,28.69,28.73,28.69,28.73,58200.0,18.6017,18.6276,18.6017,18.6276,58200.0
2008-05-13 13:10:00,28.72,28.74,28.67,28.68,111600.0,18.6211,18.6341,18.5887,18.5952,111600.0
2008-05-13 13:15:00,28.68,28.72,28.67,28.72,79600.0,18.5952,18.6211,18.5887,18.6211,79600.0
2008-05-13 13:20:00,28.72,28.8,28.71,28.74,115900.0,18.6211,18.673,18.6146,18.6341,115900.0
2008-05-13 13:25:00,28.74,28.79,28.73,28.79,73600.0,18.6341,18.6665,18.6276,18.6665,73600.0
2008-05-13 13:30:00,28.78,28.82,28.76,28.78,95900.0,18.66,18.686,18.6471,18.66,95900.0
2008-05-13 13:35:00,28.77,28.8,28.73,28.76,68300.0,18.6536,18.673,18.6276,18.6471,68300.0
2008-05-13 13:40:00,28.76,28.79,28.75,28.77,77000.0,18.6471,18.6665,18.6406,18.6536,77000.0
2008-05-13 13:45:00,28.77,28.81,28.75,28.81,63400.0,18.6536,18.6795,18.6406,18.6795,63400.0
2008-05-13 13:50:00,28.81,28.87,28.78,28.83,116500.0,18.6795,18.7184,18.66,18.6925,116500.0
2008-05-13 13:55:00,28.83,28.85,28.75,28.77,105800.0,18.6925,18.7054,18.6406,18.6536,105800.0
2008-05-13 14:00:00,28.76,28.83,28.73,28.8,100900.0,18.6471,18.6925,18.6276,18.673,100900.0
2008-05-13 14:05:00,28.8,28.8,28.76,28.77,80100.0,18.673,18.673,18.6471,18.6536,80100.0
2008-05-13 14:10:00,28.77,28.77,28.69,28.76,92500.0,18.6536,18.6536,18.6017,18.6471,92500.0
2008-05-13 14:15:00,28.76,28.8,28.74,28.75,77800.0,18.6471,18.673,18.6341,18.6406,77800.0
2008-05-13 14:20:00,28.75,28.77,28.65,28.65,74000.0,18.6406,18.6536,18.5757,18.5757,74000.0
2008-05-13 14:25:00,28.65,28.77,28.65,28.74,77300.0,18.5757,18.6536,18.5757,18.6341,77300.0
2008-05-13 14:30:00,28.74,28.75,28.66,28.68,138400.0,18.6341,18.6406,18.5822,18.5952,138400.0
2008-05-13 14:35:00,28.69,28.7,28.66,28.68,60700.0,18.6017,18.6082,18.5822,18.5952,60700.0
2008-05-13 14:40:00,28.68,28.71,28.68,28.71,62100.0,18.5952,18.6146,18.5952,18.6146,62100.0
2008-05-13 14:45:00,28.71,28.73,28.65,28.69,97600.0,18.6146,18.6276,18.5757,18.6017,97600.0
2008-05-13 14:50:00,28.68,28.76,28.68,28.75,70100.0,18.5952,18.6471,18.5952,18.6406,70100.0
2008-05-13 14:55:00,28.75,28.81,28.74,28.77,104600.0,18.6406,18.6795,18.6341,18.6536,104600.0
2008-05-13 15:00:00,28.77,28.86,28.77,28.83,95200.0,18.6536,18.7119,18.6536,18.6925,95200.0
2008-05-13 15:05:00,28.83,28.84,28.79,28.81,83000.0,18.6925,18.6989,18.6665,18.6795,83000.0
2008-05-13 15:10:00,28.81,28.83,28.75,28.76,139300.0,18.6795,18.6925,18.6406,18.6471,139300.0
2008-05-13 15:15:00,28.76,28.77,28.71,28.71,116400.0,18.6471,18.6536,18.6146,18.6146,116400.0
2008-05-13 15:20:00,28.71,28.74,28.68,28.69,102800.0,18.6146,18.6341,18.5952,18.6017,102800.0
2008-05-13 15:25:00,28.69,28.74,28.65,28.72,128900.0,18.6017,18.6341,18.5757,18.6211,128900.0
2008-05-13 15:30:00,28.72,28.75,28.72,28.74,97600.0,18.6211,18.6406,18.6211,18.6341,97600.0
2008-05-13 15:35:00,28.74,28.76,28.72,28.75,109100.0,18.6341,18.6471,18.6211,18.6406,109100.0
2008-05-13 15:40:00,28.75,28.76,28.73,28.75,124000.0,18.6406,18.6471,18.6276,18.6406,124000.0
2008-05-13 15:45:00,28.76,28.76,28.71,28.71,215100.0,18.6471,18.6471,18.6146,18.6146,215100.0
2008-05-13 15:50:00,28.71,28.77,28.71,28.77,191900.0,18.6146,18.6536,18.6146,18.6536,191900.0
2008-05-13 15:55:00,28.76,28.79,28.75,28.78,393200.0,18.6471,18.6665,18.6406,18.66,393200.0
2008-05-14 09:30:00,28.88,29.18,28.75,28.99,200800.0,18.7249,18.9194,18.6406,18.7962,200800.0
2008-05-14 09:35:00,28.99,29.18,28.87,29.15,217800.0,18.7962,18.9194,18.7184,18.8999,217800.0
2008-05-14 09:40:00,29.14,29.33,29.09,29.27,235600.0,18.8934,19.0166,18.861,18.9777,235600.0
2008-05-14 09:45:00,29.28,29.46,29.26,29.44,417200.0,18.9842,19.1009,18.9713,19.088,417200.0
2008-05-14 09:50:00,29.43,29.53,29.31,29.38,571000.0,19.0815,19.1463,19.0037,19.0491,571000.0
2008-05-14 09:55:00,29.38,29.39,29.25,29.29,219900.0,19.0491,19.0555,18.9648,18.9907,219900.0
2008-05-14 10:00:00,29.29,29.41,29.23,29.25,263900.0,18.9907,19.0685,18.9518,18.9648,263900.0
2008-05-14 10:05:00,29.25,29.33,29.21,29.23,232000.0,18.9648,19.0166,18.9388,18.9518,232000.0
2008-05-14 10:10:00,29.22,29.23,29.16,29.21,249800.0,18.9453,18.9518,18.9064,18.9388,249800.0
2008-05-14 10:15:00,29.21,29.26,29.18,29.26,150300.0,18.9388,18.9713,18.9194,18.9713,150300.0
2008-05-14 10:20:00,29.26,29.3,29.18,29.26,151400.0,18.9713,18.9972,18.9194,18.9713,151400.0
2008-05-14 10:25:00,29.26,29.34,29.24,29.28,251500.0,18.9713,19.0231,18.9583,18.9842,251500.0
2008-05-14 10:30:00,29.29,29.32,29.18,29.26,327100.0,18.9907,19.0102,18.9194,18.9713,327100.0
2008-05-14 10:35:00,29.25,29.38,29.19,29.29,216100.0,18.9648,19.0491,18.9259,18.9907,216100.0
2008-05-14 10:40:00,29.29,29.36,29.26,29.33,171500.0,18.9907,19.0361,18.9713,19.0166,171500.0
2008-05-14 10:45:00,29.33,29.34,29.26,29.26,165100.0,19.0166,19.0231,18.9713,18.9713,165100.0
2008-05-14 10:50:00,29.27,29.31,29.26,29.27,66200.0,18.9777,19.0037,18.9713,18.9777,66200.0
2008-05-14 10:55:00,29.27,29.31,29.19,29.3,230200.0,18.9777,19.0037,18.9259,18.9972,230200.0
2008-05-14 11:00:00,29.3,29.32,29.25,29.26,40300.0,18.9972,19.0102,18.9648,18.9713,40300.0
2008-05-14 11:05:00,29.25,29.27,29.25,29.26,61100.0,18.9648,18.9777,18.9648,18.9713,61100.0
2008-05-14 11:10:00,29.27,29.27,29.18,29.19,109800.0,18.9777,18.9777,18.9194,18.9259,109800.0
2008-05-14 11:15:00,29.2,29.3,29.19,29.29,159000.0,18.9323,18.9972,18.9259,18.9907,159000.0
2008-05-14 11:20:00,29.29,29.38,29.28,29.35,269500.0,18.9907,19.0491,18.9842,19.0296,269500.0
2008-05-14 11:25:00,29.35,29.44,29.34,29.43,191400.0,19.0296,19.088,19.0231,19.0815,191400.0
2008-05-14 11:30:00,29.43,29.45,29.35,29.36,114900.0,19.0815,19.0944,19.0296,19.0361,114900.0
2008-05-14 11:35:00,29.36,29.37,29.32,29.35,91400.0,19.0361,19.0426,19.0102,19.0296,91400.0
2008-05-14 11:40:00,29.34,29.35,29.27,29.28,85200.0,19.0231,19.0296,18.9777,18.9842,85200.0
2008-05-14 11:45:00,29.27,29.27,29.22,29.23,74700.0,18.9777,18.9777,18.9453,18.9518,74700.0
2008-05-14 11:50:00,29.24,29.25,29.21,29.23,68400.0,18.9583,18.9648,18.9388,18.9518,68400.0
2008-05-14 11:55:00,29.24,29.29,29.22,29.23,65000.0,18.9583,18.9907,18.9453,18.9518,65000.0
2008-05-14 12:00:00,29.22,29.27,29.22,29.27,52200.0,18.9453,18.9777,18.9453,18.9777,52200.0
2008-05-14 12:05:00,29.27,29.27,29.24,29.25,28500.0,18.9777,18.9777,18.9583,18.9648,28500.0
2008-05-14 12:10:00,29.24,29.28,28.75,29.25,49900.0,18.9583,18.9842,18.6406,18.9648,49900.0
2008-05-14 12:15:00,29.25,29.26,29.24,29.25,23300.0,18.9648,18.9713,18.9583,18.9648,23300.0
2008-05-14 12:20:00,29.24,29.28,29.24,29.28,74600.0,18.9583,18.9842,18.9583,18.9842,74600.0
2008-05-14 12:25:00,29.28,29.35,29.21,29.26,122700.0,18.9842,19.0296,18.9388,18.9713,122700.0
2008-05-14 12:30:00,29.25,29.31,29.24,29.3,72900.0,18.9648,19.0037,18.9583,18.9972,72900.0
2008-05-14 12:35:00,29.31,29.31,29.25,29.27,43700.0,19.0037,19.0037,18.9648,18.9777,43700.0
2008-05-14 12:40:00,29.27,29.35,29.23,29.34,149400.0,18.9777,19.0296,18.9518,19.0231,149400.0
2008-05-14 12:45:00,29.33,29.35,29.3,29.33,90400.0,19.0166,19.0296,18.9972,19.0166,90400.0
2008-05-14 12:50:00,29.32,29.33,29.28,29.31,103000.0,19.0102,19.0166,18.9842,19.0037,103000.0
2008-05-14 12:55:00,29.3,29.35,29.3,29.35,50100.0,18.9972,19.0296,18.9972,19.0296,50100.0
2008-05-14 13:00:00,29.34,29.36,29.29,29.3,62900.0,19.0231,19.0361,18.9907,18.9972,62900.0
2008-05-14 13:05:00,29.3,29.36,29.3,29.35,112500.0,18.9972,19.0361,18.9972,19.0296,112500.0
2008-05-14 13:10:00,29.35,29.39,29.33,29.38,78500.0,19.0296,19.0555,19.0166,19.0491,78500.0
2008-05-14 13:15:00,29.38,29.45,29.38,29.4,77600.0,19.0491,19.0944,19.0491,19.062,77600.0
2008-05-14 13:20:00,29.4,29.43,29.4,29.4,53200.0,19.062,19.0815,19.062,19.062,53200.0
2008-05-14 13:25:00,29.41,29.41,29.35,29.35,61300.0,19.0685,19.0685,19.0296,19.0296,61300.0
2008-05-14 13:30:00,29.35,29.35,29.25,29.26,177600.0,19.0296,19.0296,18.9648,18.9713,177600.0
2008-05-14 13:35:00,29.27,29.33,29.26,29.28,101700.0,18.9777,19.0166,18.9713,18.9842,101700.0
2008-05-14 13:40:00,29.28,29.34,29.27,29.33,36100.0,18.9842,19.0231,18.9777,19.0166,36100.0
2008-05-14 13:45:00,29.33,29.35,29.3,29.3,80900.0,19.0166,19.0296,18.9972,18.9972,80900.0
2008-05-14 13:50:00,29.3,29.31,29.25,29.28,113100.0,18.9972,19.0037,18.9648,18.9842,113100.0
2008-05-14 13:55:00,29.28,29.32,29.28,29.31,76100.0,18.9842,19.0102,18.9842,19.0037,76100.0
2008-05-14 14:00:00,29.32,29.36,29.31,29.33,74800.0,19.0102,19.0361,19.0037,19.0166,74800.0
2008-05-14 14:05:00,29.33,29.36,29.3,29.31,100200.0,19.0166,19.0361,18.9972,19.0037,100200.0
2008-05-14 14:10:00,29.3,29.34,29.29,29.33,104200.0,18.9972,19.0231,18.9907,19.0166,104200.0
2008-05-14 14:15:00,29.33,29.34,29.28,29.28,159400.0,19.0166,19.0231,18.9842,18.9842,159400.0
2008-05-14 14:20:00,29.28,29.29,29.26,29.28,62700.0,18.9842,18.9907,18.9713,18.9842,62700.0
2008-05-14 14:25:00,29.28,29.32,29.28,29.3,87700.0,18.9842,19.0102,18.9842,18.9972,87700.0
2008-05-14 14:30:00,29.31,29.35,29.3,29.31,69500.0,19.0037,19.0296,18.9972,19.0037,69500.0
2008-05-14 14:35:00,29.31,29.32,29.28,29.28,83800.0,19.0037,19.0102,18.9842,18.9842,83800.0
2008-05-14 14:40:00,29.29,29.33,29.28,29.33,133400.0,18.9907,19.0166,18.9842,19.0166,133400.0
2008-05-14 14:45:00,29.33,29.34,29.32,29.33,34900.0,19.0166,19.0231,19.0102,19.0166,34900.0
2008-05-14 14:50:00,29.33,29.33,29.28,29.3,70100.0,19.0166,19.0166,18.9842,18.9972,70100.0
2008-05-14 14:55:00,29.31,29.31,29.28,29.3,48800.0,19.0037,19.0037,18.9842,18.9972,48800.0
2008-05-14 15:00:00,29.3,29.31,29.28,29.29,77400.0,18.9972,19.0037,18.9842,18.9907,77400.0
2008-05-14 15:05:00,29.29,29.31,29.23,29.24,114300.0,18.9907,19.0037,18.9518,18.9583,114300.0
2008-05-14 15:10:00,29.25,29.29,29.23,29.26,90000.0,18.9648,18.9907,18.9518,18.9713,90000.0
2008-05-14 15:15:00,29.27,29.31,29.26,29.3,82100.0,18.9777,19.0037,18.9713,18.9972,82100.0
2008-05-14 15:20:00,29.3,29.31,29.23,29.23,136900.0,18.9972,19.0037,18.9518,18.9518,136900.0
2008-05-14 15:25:00,29.24,29.29,29.23,29.26,164600.0,18.9583,18.9907,18.9518,18.9713,164600.0
2008-05-14 15:30:00,29.26,29.27,29.17,29.19,219500.0,18.9713,18.9777,18.9129,18.9259,219500.0
2008-05-14 15:35:00,29.18,29.19,29.1,29.12,208700.0,18.9194,18.9259,18.8675,18.8805,208700.0
2008-05-14 15:40:00,29.12,29.16,29.07,29.08,235300.0,18.8805,18.9064,18.8481,18.8545,235300.0
2008-05-14 15:45:00,29.07,29.11,29.05,29.1,290200.0,18.8481,18.874,18.8351,18.8675,290200.0
2008-05-14 15:50:00,29.1,29.13,29.06,29.09,443300.0,18.8675,18.887,18.8416,18.861,443300.0
2008-05-14 15:55:00,29.1,29.13,29.06,29.09,638200.0,18.8675,18.887,18.8416,18.861,638200.0
2008-05-15 09:30:00,29.09,29.1,28.86,28.94,151400.0,18.861,18.8675,18.7119,18.7638,151400.0
2008-05-15 09:35:00,28.98,29.11,28.86,29.04,93100.0,18.7897,18.874,18.7119,18.8286,93100.0
2008-05-15 09:40:00,29.05,29.09,28.86,28.88,151700.0,18.8351,18.861,18.7119,18.7249,151700.0
2008-05-15 09:45:00,28.87,29.08,28.84,29.0,274800.0,18.7184,18.8545,18.6989,18.8027,274800.0
2008-05-15 09:50:00,28.99,29.02,28.76,28.94,216800.0,18.7962,18.8156,18.6471,18.7638,216800.0
2008-05-15 09:55:00,28.96,28.96,28.81,28.89,142100.0,18.7767,18.7767,18.6795,18.7314,142100.0
2008-05-15 10:00:00,28.88,29.05,28.88,28.98,173900.0,18.7249,18.8351,18.7249,18.7897,173900.0
2008-05-15 10:05:00,28.99,29.17,28.97,29.17,145800.0,18.7962,18.9129,18.7832,18.9129,145800.0
2008-05-15 10:10:00,29.16,29.18,28.96,28.99,179800.0,18.9064,18.9194,18.7767,18.7962,179800.0
2008-05-15 10:15:00,28.99,29.21,28.99,29.21,118300.0,18.7962,18.9388,18.7962,18.9388,118300.0
2008-05-15 10:20:00,29.21,29.25,29.19,29.22,121400.0,18.9388,18.9648,18.9259,18.9453,121400.0
2008-05-15 10:25:00,29.21,29.24,29.16,29.24,126000.0,18.9388,18.9583,18.9064,18.9583,126000.0
2008-05-15 10:30:00,29.23,29.28,29.14,29.16,117700.0,18.9518,18.9842,18.8934,18.9064,117700.0
2008-05-15 10:35:00,29.16,29.23,29.13,29.18,67000.0,18.9064,18.9518,18.887,18.9194,67000.0
2008-05-15 10:40:00,29.18,29.26,29.18,29.18,67000.0,18.9194,18.9713,18.9194,18.9194,67000.0
2008-05-15 10:45:00,29.18,29.24,29.15,29.15,82300.0,18.9194,18.9583,18.8999,18.8999,82300.0
2008-05-15 10:50:00,29.16,29.18,29.13,29.18,29000.0,18.9064,18.9194,18.887,18.9194,29000.0
2008-05-15 10:55:00,29.18,29.24,29.16,29.17,106100.0,18.9194,18.9583,18.9064,18.9129,106100.0
2008-05-15 11:00:00,29.17,29.23,29.16,29.23,52600.0,18.9129,18.9518,18.9064,18.9518,52600.0
2008-05-15 11:05:00,29.23,29.23,29.14,29.14,83700.0,18.9518,18.9518,18.8934,18.8934,83700.0
2008-05-15 11:10:00,29.14,29.15,29.06,29.13,130500.0,18.8934,18.8999,18.8416,18.887,130500.0
2008-05-15 11:15:00,29.12,29.13,29.05,29.06,122200.0,18.8805,18.887,18.8351,18.8416,122200.0
2008-05-15 11:20:00,29.06,29.13,29.06,29.11,60700.0,18.8416,18.887,18.8416,18.874,60700.0
2008-05-15 11:25:00,29.11,29.12,29.04,29.07,92900.0,18.874,18.8805,18.8286,18.8481,92900.0
2008-05-15 11:30:00,29.08,29.13,29.07,29.11,62900.0,18.8545,18.887,18.8481,18.874,62900.0
2008-05-15 11:35:00,29.11,29.13,29.06,29.09,110800.0,18.874,18.887,18.8416,18.861,110800.0
2008-05-15 11:40:00,29.09,29.1,29.01,29.08,83100.0,18.861,18.8675,18.8092,18.8545,83100.0
2008-05-15 11:45:00,29.08,29.14,29.07,29.1,35500.0,18.8545,18.8934,18.8481,18.8675,35500.0
2008-05-15 11:50:00,29.1,29.13,29.06,29.12,151700.0,18.8675,18.887,18.8416,18.8805,151700.0
2008-05-15 11:55:00,29.12,29.17,29.11,29.14,149300.0,18.8805,18.9129,18.874,18.8934,149300.0
2008-05-15 12:00:00,29.14,29.22,29.14,29.21,289000.0,18.8934,18.9453,18.8934,18.9388,289000.0
2008-05-15 12:05:00,29.22,29.3,29.22,29.24,115700.0,18.9453,18.9972,18.9453,18.9583,115700.0
2008-05-15 12:10:00,29.24,29.35,29.21,29.35,114400.0,18.9583,19.0296,18.9388,19.0296,114400.0
2008-05-15 12:15:00,29.36,29.36,29.25,29.25,99900.0,19.0361,19.0361,18.9648,18.9648,99900.0
2008-05-15 12:20:00,29.25,29.37,29.25,29.33,134600.0,18.9648,19.0426,18.9648,19.0166,134600.0
2008-05-15 12:25:00,29.34,29.42,29.29,29.41,100500.0,19.0231,19.075,18.9907,19.0685,100500.0
2008-05-15 12:30:00,29.42,29.45,29.33,29.34,112000.0,19.075,19.0944,19.0166,19.0231,112000.0
2008-05-15 12:35:00,29.33,29.43,29.33,29.43,108700.0,19.0166,19.0815,19.0166,19.0815,108700.0
2008-05-15 12:40:00,29.44,29.5,29.41,29.42,163400.0,19.088,19.1269,19.0685,19.075,163400.0
2008-05-15 12:45:00,29.41,29.44,29.4,29.41,52700.0,19.0685,19.088,19.062,19.0685,52700.0
2008-05-15 12:50:00,29.41,29.41,29.38,29.38,16500.0,19.0685,19.0685,19.0491,19.0491,16500.0
2008-05-15 12:55:00,29.38,29.44,29.35,29.42,75800.0,19.0491,19.088,19.0296,19.075,75800.0
2008-05-15 13:00:00,29.41,29.5,29.39,29.5,91200.0,19.0685,19.1269,19.0555,19.1269,91200.0
2008-05-15 13:05:00,29.5,29.55,29.42,29.42,149500.0,19.1269,19.1593,19.075,19.075,149500.0
2008-05-15 13:10:00,29.42,29.49,29.41,29.43,61500.0,19.075,19.1204,19.0685,19.0815,61500.0
2008-05-15 13:15:00,29.43,29.43,29.35,29.35,64800.0,19.0815,19.0815,19.0296,19.0296,64800.0
2008-05-15 13:20:00,29.35,29.41,29.3,29.4,91200.0,19.0296,19.0685,18.9972,19.062,91200.0
2008-05-15 13:25:00,29.41,29.45,29.36,29.36,78600.0,19.0685,19.0944,19.0361,19.0361,78600.0
2008-05-15 13:30:00,29.36,29.41,29.36,29.39,57800.0,19.0361,19.0685,19.0361,19.0555,57800.0
2008-05-15 13:35:00,29.39,29.43,29.32,29.34,175900.0,19.0555,19.0815,19.0102,19.0231,175900.0
2008-05-15 13:40:00,29.34,29.38,29.15,29.37,105700.0,19.0231,19.0491,18.8999,19.0426,105700.0
2008-05-15 13:45:00,29.37,29.48,29.34,29.47,146200.0,19.0426,19.1139,19.0231,19.1074,146200.0
2008-05-15 13:50:00,29.47,29.47,29.34,29.34,122600.0,19.1074,19.1074,19.0231,19.0231,122600.0
2008-05-15 13:55:00,29.35,29.42,29.33,29.39,71900.0,19.0296,19.075,19.0166,19.0555,71900.0
2008-05-15 14:00:00,29.39,29.42,29.37,29.38,57300.0,19.0555,19.075,19.0426,19.0491,57300.0
2008-05-15 14:05:00,29.38,29.49,29.38,29.49,73900.0,19.0491,19.1204,19.0491,19.1204,73900.0
2008-05-15 14:10:00,29.49,29.51,29.44,29.46,126400.0,19.1204,19.1333,19.088,19.1009,126400.0
2008-05-15 14:15:00,29.47,29.49,29.44,29.46,56000.0,19.1074,19.1204,19.088,19.1009,56000.0
2008-05-15 14:20:00,29.46,29.5,29.42,29.44,82600.0,19.1009,19.1269,19.075,19.088,82600.0
2008-05-15 14:25:00,29.44,29.44,29.33,29.35,104100.0,19.088,19.088,19.0166,19.0296,104100.0
2008-05-15 14:30:00,29.35,29.41,29.34,29.37,148600.0,19.0296,19.0685,19.0231,19.0426,148600.0
2008-05-15 14:35:00,29.37,29.38,29.33,29.34,116300.0,19.0426,19.0491,19.0166,19.0231,116300.0
2008-05-15 14:40:00,29.34,29.35,29.29,29.33,138900.0,19.0231,19.0296,18.9907,19.0166,138900.0
2008-05-15 14:45:00,29.33,29.35,29.29,29.31,90200.0,19.0166,19.0296,18.9907,19.0037,90200.0
2008-05-15 14:50:00,29.31,29.38,29.3,29.36,116700.0,19.0037,19.0491,18.9972,19.0361,116700.0
2008-05-15 14:55:00,29.36,29.39,29.32,29.32,83900.0,19.0361,19.0555,19.0102,19.0102,83900.0
2008-05-15 15:00:00,29.32,29.35,29.3,29.35,86700.0,19.0102,19.0296,18.9972,19.0296,86700.0
2008-05-15 15:05:00,29.35,29.42,29.34,29.41,115100.0,19.0296,19.075,19.0231,19.0685,115100.0
2008-05-15 15:10:00,29.41,29.48,29.4,29.43,218700.0,19.0685,19.1139,19.062,19.0815,218700.0
2008-05-15 15:15:00,29.43,29.51,29.33,29.5,214600.0,19.0815,19.1333,19.0166,19.1269,214600.0
2008-05-15 15:20:00,29.49,29.49,29.37,29.38,360200.0,19.1204,19.1204,19.0426,19.0491,360200.0
2008-05-15 15:25:00,29.39,29.4,29.34,29.38,156000.0,19.0555,19.062,19.0231,19.0491,156000.0
2008-05-15 15:30:00,29.38,29.39,29.33,29.34,123200.0,19.0491,19.0555,19.0166,19.0231,123200.0
2008-05-15 15:35:00,29.34,29.41,29.34,29.4,255100.0,19.0231,19.0685,19.0231,19.062,255100.0
2008-05-15 15:40:00,29.4,29.47,29.4,29.43,344600.0,19.062,19.1074,19.062,19.0815,344600.0
2008-05-15 15:45:00,29.43,29.49,29.42,29.49,271300.0,19.0815,19.1204,19.075,19.1204,271300.0
2008-05-15 15:50:00,29.48,29.51,29.47,29.47,351700.0,19.1139,19.1333,19.1074,19.1074,351700.0
2008-05-15 15:55:00,29.47,29.52,29.43,29.51,559700.0,19.1074,19.1398,19.0815,19.1333,559700.0
2008-05-16 09:30:00,29.78,29.85,29.21,29.4,1376000.0,19.3084,19.3538,18.9388,19.062,1376000.0
2008-05-16 09:35:00,29.41,29.58,29.35,29.36,208100.0,19.0685,19.1787,19.0296,19.0361,208100.0
2008-05-16 09:40:00,29.36,29.38,29.13,29.15,409000.0,19.0361,19.0491,18.887,18.8999,409000.0
2008-05-16 09:45:00,29.15,29.23,29.01,29.16,240400.0,18.8999,18.9518,18.8092,18.9064,240400.0
2008-05-16 09:50:00,29.15,29.29,29.09,29.23,216500.0,18.8999,18.9907,18.861,18.9518,216500.0
2008-05-16 09:55:00,29.22,29.23,29.08,29.12,185300.0,18.9453,18.9518,18.8545,18.8805,185300.0
2008-05-16 10:00:00,29.11,29.13,29.01,29.01,174500.0,18.874,18.887,18.8092,18.8092,174500.0
2008-05-16 10:05:00,29.01,29.1,28.95,28.97,392400.0,18.8092,18.8675,18.7703,18.7832,392400.0
2008-05-16 10:10:00,28.97,29.01,28.9,29.01,210500.0,18.7832,18.8092,18.7378,18.8092,210500.0
2008-05-16 10:15:00,29.0,29.14,29.0,29.08,166800.0,18.8027,18.8934,18.8027,18.8545,166800.0
2008-05-16 10:20:00,29.08,29.11,28.91,29.03,176900.0,18.8545,18.874,18.7443,18.8221,176900.0
2008-05-16 10:25:00,29.02,29.2,29.0,29.2,127700.0,18.8156,18.9323,18.8027,18.9323,127700.0
2008-05-16 10:30:00,29.19,29.21,29.01,29.07,138500.0,18.9259,18.9388,18.8092,18.8481,138500.0
2008-05-16 10:35:00,29.07,29.13,28.96,29.13,152300.0,18.8481,18.887,18.7767,18.887,152300.0
2008-05-16 10:40:00,29.13,29.19,29.06,29.1,123300.0,18.887,18.9259,18.8416,18.8675,123300.0
2008-05-16 10:45:00,29.1,29.17,29.05,29.05,79100.0,18.8675,18.9129,18.8351,18.8351,79100.0
2008-05-16 10:50:00,29.05,29.07,28.96,28.96,100900.0,18.8351,18.8481,18.7767,18.7767,100900.0
2008-05-16 10:55:00,28.96,28.99,28.87,28.87,138100.0,18.7767,18.7962,18.7184,18.7184,138100.0
2008-05-16 11:00:00,28.87,28.99,28.86,28.9,141600.0,18.7184,18.7962,18.7119,18.7378,141600.0
2008-05-16 11:05:00,28.9,29.04,28.9,28.97,114000.0,18.7378,18.8286,18.7378,18.7832,114000.0
2008-05-16 11:10:00,28.97,29.0,28.86,28.87,126600.0,18.7832,18.8027,18.7119,18.7184,126600.0
2008-05-16 11:15:00,28.87,28.93,28.86,28.9,125400.0,18.7184,18.7573,18.7119,18.7378,125400.0
2008-05-16 11:20:00,28.91,28.92,28.87,28.87,103900.0,18.7443,18.7508,18.7184,18.7184,103900.0
2008-05-16 11:25:00,28.87,28.9,28.83,28.83,115000.0,18.7184,18.7378,18.6925,18.6925,115000.0
2008-05-16 11:30:00,28.84,28.91,28.83,28.88,100700.0,18.6989,18.7443,18.6925,18.7249,100700.0
2008-05-16 11:35:00,28.87,28.9,28.76,28.76,198700.0,18.7184,18.7378,18.6471,18.6471,198700.0
2008-05-16 11:40:00,28.76,28.82,28.75,28.82,166500.0,18.6471,18.686,18.6406,18.686,166500.0
2008-05-16 11:45:00,28.81,28.89,28.81,28.87,88900.0,18.6795,18.7314,18.6795,18.7184,88900.0
2008-05-16 11:50:00,28.86,28.91,28.85,28.89,87500.0,18.7119,18.7443,18.7054,18.7314,87500.0
2008-05-16 11:55:00,28.89,28.98,28.89,28.91,135100.0,18.7314,18.7897,18.7314,18.7443,135100.0
2008-05-16 12:00:00,28.91,28.92,28.85,28.87,90500.0,18.7443,18.7508,18.7054,18.7184,90500.0
2008-05-16 12:05:00,28.87,28.92,28.85,28.91,54600.0,18.7184,18.7508,18.7054,18.7443,54600.0
2008-05-16 12:10:00,28.9,28.97,28.9,28.96,80300.0,18.7378,18.7832,18.7378,18.7767,80300.0
2008-05-16 12:15:00,28.95,28.99,28.92,28.97,68500.0,18.7703,18.7962,18.7508,18.7832,68500.0
2008-05-16 12:20:00,28.97,28.98,28.91,28.92,49200.0,18.7832,18.7897,18.7443,18.7508,49200.0
2008-05-16 12:25:00,28.92,28.99,28.91,28.99,63300.0,18.7508,18.7962,18.7443,18.7962,63300.0
2008-05-16 12:30:00,28.99,29.06,28.95,28.96,175900.0,18.7962,18.8416,18.7703,18.7767,175900.0
2008-05-16 12:35:00,28.96,29.06,28.96,29.06,121900.0,18.7767,18.8416,18.7767,18.8416,121900.0
2008-05-16 12:40:00,29.06,29.09,29.04,29.09,67600.0,18.8416,18.861,18.8286,18.861,67600.0
2008-05-16 12:45:00,29.09,29.12,29.08,29.09,117100.0,18.861,18.8805,18.8545,18.861,117100.0
2008-05-16 12:50:00,29.09,29.14,29.08,29.12,66600.0,18.861,18.8934,18.8545,18.8805,66600.0
2008-05-16 12:55:00,29.11,29.15,29.1,29.11,75900.0,18.874,18.8999,18.8675,18.874,75900.0
2008-05-16 13:00:00,29.11,29.22,29.1,29.17,308500.0,18.874,18.9453,18.8675,18.9129,308500.0
2008-05-16 13:05:00,29.16,29.2,29.14,29.18,79000.0,18.9064,18.9323,18.8934,18.9194,79000.0
2008-05-16 13:10:00,29.18,29.25,29.14,29.24,119500.0,18.9194,18.9648,18.8934,18.9583,119500.0
2008-05-16 13:15:00,29.23,29.23,29.14,29.16,74700.0,18.9518,18.9518,18.8934,18.9064,74700.0
2008-05-16 13:20:00,29.15,29.2,29.14,29.2,109900.0,18.8999,18.9323,18.8934,18.9323,109900.0
2008-05-16 13:25:00,29.19,29.22,29.16,29.18,81400.0,18.9259,18.9453,18.9064,18.9194,81400.0
2008-05-16 13:30:00,29.18,29.18,29.12,29.15,88100.0,18.9194,18.9194,18.8805,18.8999,88100.0
2008-05-16 13:35:00,29.15,29.15,29.05,29.06,102000.0,18.8999,18.8999,18.8351,18.8416,102000.0
2008-05-16 13:40:00,29.06,29.09,29.04,29.07,94900.0,18.8416,18.861,18.8286,18.8481,94900.0
2008-05-16 13:45:00,29.07,29.09,29.03,29.04,73400.0,18.8481,18.861,18.8221,18.8286,73400.0
2008-05-16 13:50:00,29.03,29.05,29.0,29.01,91000.0,18.8221,18.8351,18.8027,18.8092,91000.0
2008-05-16 13:55:00,29.01,29.1,29.01,29.04,88900.0,18.8092,18.8675,18.8092,18.8286,88900.0
2008-05-16 14:00:00,29.03,29.07,29.01,29.04,86900.0,18.8221,18.8481,18.8092,18.8286,86900.0
2008-05-16 14:05:00,29.04,29.07,28.96,29.04,170800.0,18.8286,18.8481,18.7767,18.8286,170800.0
2008-05-16 14:10:00,29.04,29.08,28.99,29.06,127100.0,18.8286,18.8545,18.7962,18.8416,127100.0
2008-05-16 14:15:00,29.06,29.08,29.03,29.07,77200.0,18.8416,18.8545,18.8221,18.8481,77200.0
2008-05-16 14:20:00,29.06,29.1,29.06,29.06,63000.0,18.8416,18.8675,18.8416,18.8416,63000.0
2008-05-16 14:25:00,29.05,29.08,29.0,29.04,187700.0,18.8351,18.8545,18.8027,18.8286,187700.0
2008-05-16 14:30:00,29.05,29.05,28.97,28.97,100600.0,18.8351,18.8351,18.7832,18.7832,100600.0
2008-05-16 14:35:00,28.97,29.02,28.97,28.98,98800.0,18.7832,18.8156,18.7832,18.7897,98800.0
2008-05-16 14:40:00,28.98,29.01,28.96,29.01,85600.0,18.7897,18.8092,18.7767,18.8092,85600.0
2008-05-16 14:45:00,29.0,29.02,28.95,28.96,157500.0,18.8027,18.8156,18.7703,18.7767,157500.0
2008-05-16 14:50:00,28.95,29.02,28.95,29.0,104900.0,18.7703,18.8156,18.7703,18.8027,104900.0
2008-05-16 14:55:00,29.0,29.06,29.0,29.02,173700.0,18.8027,18.8416,18.8027,18.8156,173700.0
2008-05-16 15:00:00,29.03,29.03,28.95,29.0,182100.0,18.8221,18.8221,18.7703,18.8027,182100.0
2008-05-16 15:05:00,29.0,29.06,29.0,29.05,190300.0,18.8027,18.8416,18.8027,18.8351,190300.0
2008-05-16 15:10:00,29.05,29.07,28.98,29.0,145400.0,18.8351,18.8481,18.7897,18.8027,145400.0
2008-05-16 15:15:00,29.01,29.03,28.98,29.01,165500.0,18.8092,18.8221,18.7897,18.8092,165500.0
2008-05-16 15:20:00,29.01,29.03,28.98,28.99,160500.0,18.8092,18.8221,18.7897,18.7962,160500.0
2008-05-16 15:25:00,28.98,29.0,28.95,28.98,181000.0,18.7897,18.8027,18.7703,18.7897,181000.0
2008-05-16 15:30:00,28.97,29.05,28.95,29.05,238700.0,18.7832,18.8351,18.7703,18.8351,238700.0
2008-05-16 15:35:00,29.05,29.12,29.04,29.1,157100.0,18.8351,18.8805,18.8286,18.8675,157100.0
2008-05-16 15:40:00,29.09,29.14,29.09,29.09,220300.0,18.861,18.8934,18.861,18.861,220300.0
2008-05-16 15:45:00,29.09,29.13,29.08,29.13,153400.0,18.861,18.887,18.8545,18.887,153400.0
2008-05-16 15:50:00,29.12,29.13,29.07,29.11,342600.0,18.8805,18.887,18.8481,18.874,342600.0
2008-05-16 15:55:00,29.1,29.11,29.06,29.08,382000.0,18.8675,18.874,18.8416,18.8545,382000.0
2008-05-19 09:30:00,28.65,28.96,28.52,28.93,363600.0,18.5757,18.7767,18.4915,18.7573,363600.0
2008-05-19 09:35:00,28.94,28.99,28.82,28.83,210100.0,18.7638,18.7962,18.686,18.6925,210100.0
2008-05-19 09:40:00,28.82,28.85,28.75,28.82,229700.0,18.686,18.7054,18.6406,18.686,229700.0
2008-05-19 09:45:00,28.82,28.86,28.72,28.74,424600.0,18.686,18.7119,18.6211,18.6341,424600.0
2008-05-19 09:50:00,28.74,28.88,28.74,28.77,346600.0,18.6341,18.7249,18.6341,18.6536,346600.0
2008-05-19 09:55:00,28.77,28.84,28.66,28.83,208700.0,18.6536,18.6989,18.5822,18.6925,208700.0
2008-05-19 10:00:00,28.83,28.85,28.71,28.76,145200.0,18.6925,18.7054,18.6146,18.6471,145200.0
2008-05-19 10:05:00,28.77,28.81,28.72,28.78,178600.0,18.6536,18.6795,18.6211,18.66,178600.0
2008-05-19 10:10:00,28.78,28.82,28.7,28.8,184600.0,18.66,18.686,18.6082,18.673,184600.0
2008-05-19 10:15:00,28.79,28.84,28.76,28.81,219000.0,18.6665,18.6989,18.6471,18.6795,219000.0
2008-05-19 10:20:00,28.81,28.86,28.75,28.8,146300.0,18.6795,18.7119,18.6406,18.673,146300.0
2008-05-19 10:25:00,28.81,28.88,28.79,28.88,115000.0,18.6795,18.7249,18.6665,18.7249,115000.0
2008-05-19 10:30:00,28.88,28.92,28.83,28.85,119300.0,18.7249,18.7508,18.6925,18.7054,119300.0
2008-05-19 10:35:00,28.85,29.02,28.85,28.95,230300.0,18.7054,18.8156,18.7054,18.7703,230300.0
2008-05-19 10:40:00,28.96,28.96,28.86,28.86,159000.0,18.7767,18.7767,18.7119,18.7119,159000.0
2008-05-19 10:45:00,28.86,28.88,28.83,28.84,52900.0,18.7119,18.7249,18.6925,18.6989,52900.0
2008-05-19 10:50:00,28.84,28.89,28.81,28.86,75900.0,18.6989,18.7314,18.6795,18.7119,75900.0
2008-05-19 10:55:00,28.87,28.91,28.84,28.85,35400.0,18.7184,18.7443,18.6989,18.7054,35400.0
2008-05-19 11:00:00,28.85,28.87,28.78,28.86,161100.0,18.7054,18.7184,18.66,18.7119,161100.0
2008-05-19 11:05:00,28.87,28.88,28.8,28.8,123100.0,18.7184,18.7249,18.673,18.673,123100.0
2008-05-19 11:10:00,28.8,28.92,28.8,28.88,143500.0,18.673,18.7508,18.673,18.7249,143500.0
2008-05-19 11:15:00,28.88,29.03,28.86,29.02,186500.0,18.7249,18.8221,18.7119,18.8156,186500.0
2008-05-19 11:20:00,29.02,29.05,28.96,29.04,136400.0,18.8156,18.8351,18.7767,18.8286,136400.0
2008-05-19 11:25:00,29.04,29.1,29.0,29.03,231300.0,18.8286,18.8675,18.8027,18.8221,231300.0
2008-05-19 11:30:00,29.03,29.09,29.02,29.07,101300.0,18.8221,18.861,18.8156,18.8481,101300.0
2008-05-19 11:35:00,29.07,29.08,29.0,29.07,146400.0,18.8481,18.8545,18.8027,18.8481,146400.0
2008-05-19 11:40:00,29.06,29.11,29.03,29.08,123400.0,18.8416,18.874,18.8221,18.8545,123400.0
2008-05-19 11:45:00,29.08,29.11,29.0,29.05,155400.0,18.8545,18.874,18.8027,18.8351,155400.0
2008-05-19 11:50:00,29.04,29.07,29.01,29.01,62400.0,18.8286,18.8481,18.8092,18.8092,62400.0
2008-05-19 11:55:00,29.01,29.05,28.96,29.04,94400.0,18.8092,18.8351,18.7767,18.8286,94400.0
2008-05-19 12:00:00,29.04,29.05,28.96,28.96,71500.0,18.8286,18.8351,18.7767,18.7767,71500.0
2008-05-19 12:05:00,28.97,29.0,28.96,28.98,22000.0,18.7832,18.8027,18.7767,18.7897,22000.0
2008-05-19 12:10:00,28.99,29.01,28.85,28.85,178900.0,18.7962,18.8092,18.7054,18.7054,178900.0
2008-05-19 12:15:00,28.86,28.99,28.86,28.92,104800.0,18.7119,18.7962,18.7119,18.7508,104800.0
2008-05-19 12:20:00,28.92,28.96,28.85,28.85,233000.0,18.7508,18.7767,18.7054,18.7054,233000.0
2008-05-19 12:25:00,28.85,28.92,28.83,28.91,55500.0,18.7054,18.7508,18.6925,18.7443,55500.0
2008-05-19 12:30:00,28.91,29.01,28.9,29.01,118600.0,18.7443,18.8092,18.7378,18.8092,118600.0
2008-05-19 12:35:00,29.01,29.05,28.99,29.0,188100.0,18.8092,18.8351,18.7962,18.8027,188100.0
2008-05-19 12:40:00,29.0,29.09,29.0,29.07,151200.0,18.8027,18.861,18.8027,18.8481,151200.0
2008-05-19 12:45:00,29.07,29.11,29.05,29.09,138800.0,18.8481,18.874,18.8351,18.861,138800.0
2008-05-19 12:50:00,29.09,29.09,29.05,29.07,67900.0,18.861,18.861,18.8351,18.8481,67900.0
2008-05-19 12:55:00,29.07,29.11,29.05,29.07,82800.0,18.8481,18.874,18.8351,18.8481,82800.0
2008-05-19 13:00:00,29.07,29.17,29.06,29.17,107400.0,18.8481,18.9129,18.8416,18.9129,107400.0
2008-05-19 13:05:00,29.16,29.22,29.14,29.21,104700.0,18.9064,18.9453,18.8934,18.9388,104700.0
2008-05-19 13:10:00,29.2,29.21,29.11,29.11,172500.0,18.9323,18.9388,18.874,18.874,172500.0
2008-05-19 13:15:00,29.11,29.17,29.11,29.16,45800.0,18.874,18.9129,18.874,18.9064,45800.0
2008-05-19 13:20:00,29.16,29.17,29.12,29.17,59600.0,18.9064,18.9129,18.8805,18.9129,59600.0
2008-05-19 13:25:00,29.16,29.32,29.16,29.3,208600.0,18.9064,19.0102,18.9064,18.9972,208600.0
2008-05-19 13:30:00,29.3,29.38,29.25,29.26,304500.0,18.9972,19.0491,18.9648,18.9713,304500.0
2008-05-19 13:35:00,29.25,29.26,29.19,29.23,118800.0,18.9648,18.9713,18.9259,18.9518,118800.0
2008-05-19 13:40:00,29.22,29.27,29.18,29.19,95100.0,18.9453,18.9777,18.9194,18.9259,95100.0
2008-05-19 13:45:00,29.18,29.22,29.17,29.21,72800.0,18.9194,18.9453,18.9129,18.9388,72800.0
2008-05-19 13:50:00,29.22,29.24,29.18,29.19,88000.0,18.9453,18.9583,18.9194,18.9259,88000.0
2008-05-19 13:55:00,29.19,29.21,29.01,29.04,134700.0,18.9259,18.9388,18.8092,18.8286,134700.0
2008-05-19 14:00:00,29.04,29.09,29.04,29.08,92700.0,18.8286,18.861,18.8286,18.8545,92700.0
2008-05-19 14:05:00,29.07,29.12,29.07,29.08,86400.0,18.8481,18.8805,18.8481,18.8545,86400.0
2008-05-19 14:10:00,29.09,29.09,29.01,29.04,176300.0,18.861,18.861,18.8092,18.8286,176300.0
2008-05-19 14:15:00,29.03,29.04,28.9,28.96,253900.0,18.8221,18.8286,18.7378,18.7767,253900.0
2008-05-19 14:20:00,28.97,28.98,28.89,28.95,128700.0,18.7832,18.7897,18.7314,18.7703,128700.0
2008-05-19 14:25:00,28.95,28.97,28.81,28.92,203400.0,18.7703,18.7832,18.6795,18.7508,203400.0
2008-05-19 14:30:00,28.91,28.97,28.87,28.87,117900.0,18.7443,18.7832,18.7184,18.7184,117900.0
2008-05-19 14:35:00,28.88,28.93,28.86,28.93,106500.0,18.7249,18.7573,18.7119,18.7573,106500.0
2008-05-19 14:40:00,28.92,28.96,28.88,28.91,123200.0,18.7508,18.7767,18.7249,18.7443,123200.0
2008-05-19 14:45:00,28.91,28.94,28.84,28.86,121400.0,18.7443,18.7638,18.6989,18.7119,121400.0
2008-05-19 14:50:00,28.85,28.96,28.83,28.95,120000.0,18.7054,18.7767,18.6925,18.7703,120000.0
2008-05-19 14:55:00,28.94,28.95,28.87,28.89,84600.0,18.7638,18.7703,18.7184,18.7314,84600.0
2008-05-19 15:00:00,28.87,28.89,28.85,28.87,101000.0,18.7184,18.7314,18.7054,18.7184,101000.0
2008-05-19 15:05:00,28.87,28.92,28.82,28.91,101300.0,18.7184,18.7508,18.686,18.7443,101300.0
2008-05-19 15:10:00,28.9,29.01,28.89,28.97,291000.0,18.7378,18.8092,18.7314,18.7832,291000.0
2008-05-19 15:15:00,28.97,29.02,28.96,29.01,228900.0,18.7832,18.8156,18.7767,18.8092,228900.0
2008-05-19 15:20:00,29.01,29.04,28.96,28.96,147300.0,18.8092,18.8286,18.7767,18.7767,147300.0
2008-05-19 15:25:00,28.97,28.98,28.92,28.98,114500.0,18.7832,18.7897,18.7508,18.7897,114500.0
2008-05-19 15:30:00,28.98,29.0,28.8,28.87,254200.0,18.7897,18.8027,18.673,18.7184,254200.0
2008-05-19 15:35:00,28.87,28.87,28.78,28.79,164400.0,18.7184,18.7184,18.66,18.6665,164400.0
2008-05-19 15:40:00,28.79,28.88,28.77,28.88,209800.0,18.6665,18.7249,18.6536,18.7249,209800.0
2008-05-19 15:45:00,28.88,28.9,28.8,28.83,295900.0,18.7249,18.7378,18.673,18.6925,295900.0
2008-05-19 15:50:00,28.84,28.88,28.82,28.88,264900.0,18.6989,18.7249,18.686,18.7249,264900.0
2008-05-19 15:55:00,28.87,28.89,28.81,28.81,351100.0,18.7184,18.7314,18.6795,18.6795,351100.0
2008-05-20 09:30:00,28.05,28.19,27.95,28.05,1077300.0,18.1867,18.2775,18.1219,18.1867,1077300.0
2008-05-20 09:35:00,28.05,28.12,27.86,27.9,824400.0,18.1867,18.2321,18.0635,18.0895,824400.0
2008-05-20 09:40:00,27.9,27.95,27.8,27.85,829100.0,18.0895,18.1219,18.0246,18.0571,829100.0
2008-05-20 09:45:00,27.86,28.1,27.78,28.05,782500.0,18.0635,18.2191,18.0117,18.1867,782500.0
2008-05-20 09:50:00,28.05,28.17,27.96,28.02,660500.0,18.1867,18.2645,18.1284,18.1673,660500.0
2008-05-20 09:55:00,28.01,28.02,27.89,27.9,520200.0,18.1608,18.1673,18.083,18.0895,520200.0
2008-05-20 10:00:00,27.9,27.94,27.65,27.65,956500.0,18.0895,18.1154,17.9274,17.9274,956500.0
2008-05-20 10:05:00,27.65,27.72,27.51,27.59,922200.0,17.9274,17.9728,17.8366,17.8885,922200.0
2008-05-20 10:10:00,27.58,27.7,27.58,27.61,642800.0,17.882,17.9598,17.882,17.9014,642800.0
2008-05-20 10:15:00,27.6,27.67,27.53,27.62,550400.0,17.895,17.9403,17.8496,17.9079,550400.0
2008-05-20 10:20:00,27.62,27.65,27.53,27.54,465100.0,17.9079,17.9274,17.8496,17.8561,465100.0
2008-05-20 10:25:00,27.54,27.55,27.5,27.5,437500.0,17.8561,17.8625,17.8301,17.8301,437500.0
2008-05-20 10:30:00,27.5,27.63,27.42,27.56,840500.0,17.8301,17.9144,17.7783,17.869,840500.0
2008-05-20 10:35:00,27.57,27.61,27.53,27.55,507700.0,17.8755,17.9014,17.8496,17.8625,507700.0
2008-05-20 10:40:00,27.55,27.56,27.48,27.49,419600.0,17.8625,17.869,17.8172,17.8236,419600.0
2008-05-20 10:45:00,27.49,27.5,27.17,27.21,1370800.0,17.8236,17.8301,17.6162,17.6421,1370800.0
2008-05-20 10:50:00,27.21,27.26,27.03,27.25,1241800.0,17.6421,17.6745,17.5254,17.668,1241800.0
2008-05-20 10:55:00,27.25,27.4,27.17,27.35,833900.0,17.668,17.7653,17.6162,17.7329,833900.0
2008-05-20 11:00:00,27.36,27.36,27.26,27.27,313700.0,17.7394,17.7394,17.6745,17.681,313700.0
2008-05-20 11:05:00,27.27,27.32,27.22,27.26,410900.0,17.681,17.7134,17.6486,17.6745,410900.0
2008-05-20 11:10:00,27.26,27.41,27.25,27.38,439900.0,17.6745,17.7718,17.668,17.7523,439900.0
2008-05-20 11:15:00,27.38,27.43,27.35,27.36,478800.0,17.7523,17.7847,17.7329,17.7394,478800.0
2008-05-20 11:20:00,27.37,27.48,27.33,27.38,704100.0,17.7458,17.8172,17.7199,17.7523,704100.0
2008-05-20 11:25:00,27.38,27.5,27.38,27.5,343200.0,17.7523,17.8301,17.7523,17.8301,343200.0
2008-05-20 11:30:00,27.5,27.5,27.4,27.42,277800.0,17.8301,17.8301,17.7653,17.7783,277800.0
2008-05-20 11:35:00,27.43,27.46,27.32,27.32,776000.0,17.7847,17.8042,17.7134,17.7134,776000.0
2008-05-20 11:40:00,27.32,27.43,27.31,27.37,505900.0,17.7134,17.7847,17.7069,17.7458,505900.0
2008-05-20 11:45:00,27.37,27.38,27.25,27.26,544300.0,17.7458,17.7523,17.668,17.6745,544300.0
2008-05-20 11:50:00,27.27,27.33,27.26,27.33,352700.0,17.681,17.7199,17.6745,17.7199,352700.0
2008-05-20 11:55:00,27.32,27.38,27.29,27.38,189900.0,17.7134,17.7523,17.694,17.7523,189900.0
2008-05-20 12:00:00,27.38,27.51,27.37,27.5,636700.0,17.7523,17.8366,17.7458,17.8301,636700.0
2008-05-20 12:05:00,27.5,27.56,27.5,27.51,609600.0,17.8301,17.869,17.8301,17.8366,609600.0
2008-05-20 12:10:00,27.52,27.6,27.51,27.59,432500.0,17.8431,17.895,17.8366,17.8885,432500.0
2008-05-20 12:15:00,27.59,27.62,27.54,27.54,349900.0,17.8885,17.9079,17.8561,17.8561,349900.0
2008-05-20 12:20:00,27.54,27.59,27.53,27.59,299800.0,17.8561,17.8885,17.8496,17.8885,299800.0
2008-05-20 12:25:00,27.58,27.59,27.52,27.52,304700.0,17.882,17.8885,17.8431,17.8431,304700.0
2008-05-20 12:30:00,27.53,27.54,27.4,27.4,221700.0,17.8496,17.8561,17.7653,17.7653,221700.0
2008-05-20 12:35:00,27.4,27.4,27.27,27.29,395400.0,17.7653,17.7653,17.681,17.694,395400.0
2008-05-20 12:40:00,27.28,27.31,27.25,27.27,214700.0,17.6875,17.7069,17.668,17.681,214700.0
2008-05-20 12:45:00,27.27,27.28,27.17,27.17,402100.0,17.681,17.6875,17.6162,17.6162,402100.0
2008-05-20 12:50:00,27.18,27.27,27.17,27.18,581300.0,17.6226,17.681,17.6162,17.6226,581300.0
2008-05-20 12:55:00,27.18,27.26,27.18,27.22,213800.0,17.6226,17.6745,17.6226,17.6486,213800.0
2008-05-20 13:00:00,27.21,27.33,27.21,27.3,310900.0,17.6421,17.7199,17.6421,17.7005,310900.0
2008-05-20 13:05:00,27.3,27.33,27.28,27.28,176400.0,17.7005,17.7199,17.6875,17.6875,176400.0
2008-05-20 13:10:00,27.28,27.31,27.28,27.29,93500.0,17.6875,17.7069,17.6875,17.694,93500.0
2008-05-20 13:15:00,27.3,27.32,27.28,27.29,197900.0,17.7005,17.7134,17.6875,17.694,197900.0
2008-05-20 13:20:00,27.29,27.3,27.19,27.25,316300.0,17.694,17.7005,17.6291,17.668,316300.0
2008-05-20 13:25:00,27.24,27.27,27.22,27.25,301800.0,17.6615,17.681,17.6486,17.668,301800.0
2008-05-20 13:30:00,27.25,27.25,27.14,27.15,246900.0,17.668,17.668,17.5967,17.6032,246900.0
2008-05-20 13:35:00,27.15,27.15,27.0,27.0,822300.0,17.6032,17.6032,17.5059,17.5059,822300.0
2008-05-20 13:40:00,27.0,27.14,27.0,27.14,434700.0,17.5059,17.5967,17.5059,17.5967,434700.0
2008-05-20 13:45:00,27.14,27.2,27.11,27.19,501300.0,17.5967,17.6356,17.5773,17.6291,501300.0
2008-05-20 13:50:00,27.19,27.2,27.12,27.14,216100.0,17.6291,17.6356,17.5837,17.5967,216100.0
2008-05-20 13:55:00,27.14,27.15,27.02,27.03,479200.0,17.5967,17.6032,17.5189,17.5254,479200.0
2008-05-20 14:00:00,27.02,27.12,27.01,27.11,306100.0,17.5189,17.5837,17.5124,17.5773,306100.0
2008-05-20 14:05:00,27.12,27.12,27.06,27.09,302400.0,17.5837,17.5837,17.5448,17.5643,302400.0
2008-05-20 14:10:00,27.09,27.15,27.08,27.12,278000.0,17.5643,17.6032,17.5578,17.5837,278000.0
2008-05-20 14:15:00,27.13,27.15,27.11,27.12,267100.0,17.5902,17.6032,17.5773,17.5837,267100.0
2008-05-20 14:20:00,27.12,27.19,27.11,27.19,278500.0,17.5837,17.6291,17.5773,17.6291,278500.0
2008-05-20 14:25:00,27.19,27.19,27.14,27.15,166100.0,17.6291,17.6291,17.5967,17.6032,166100.0
2008-05-20 14:30:00,27.14,27.25,27.13,27.25,283000.0,17.5967,17.668,17.5902,17.668,283000.0
2008-05-20 14:35:00,27.24,27.28,27.22,27.27,271300.0,17.6615,17.6875,17.6486,17.681,271300.0
2008-05-20 14:40:00,27.27,27.29,27.26,27.28,259000.0,17.681,17.694,17.6745,17.6875,259000.0
2008-05-20 14:45:00,27.29,27.29,27.17,27.18,246400.0,17.694,17.694,17.6162,17.6226,246400.0
2008-05-20 14:50:00,27.2,27.23,27.18,27.2,144700.0,17.6356,17.6551,17.6226,17.6356,144700.0
2008-05-20 14:55:00,27.2,27.24,27.18,27.19,236400.0,17.6356,17.6615,17.6226,17.6291,236400.0
2008-05-20 15:00:00,27.2,27.25,27.2,27.25,224200.0,17.6356,17.668,17.6356,17.668,224200.0
2008-05-20 15:05:00,27.25,27.33,27.2,27.2,438300.0,17.668,17.7199,17.6356,17.6356,438300.0
2008-05-20 15:10:00,27.25,27.33,27.24,27.3,238000.0,17.668,17.7199,17.6615,17.7005,238000.0
2008-05-20 15:15:00,27.3,27.35,27.24,27.31,322200.0,17.7005,17.7329,17.6615,17.7069,322200.0
2008-05-20 15:20:00,27.31,27.34,27.23,27.27,436600.0,17.7069,17.7264,17.6551,17.681,436600.0
2008-05-20 15:25:00,27.27,27.31,27.27,27.29,315700.0,17.681,17.7069,17.681,17.694,315700.0
2008-05-20 15:30:00,27.29,27.29,27.22,27.23,493700.0,17.694,17.694,17.6486,17.6551,493700.0
2008-05-20 15:35:00,27.24,27.29,27.2,27.26,401100.0,17.6615,17.694,17.6356,17.6745,401100.0
2008-05-20 15:40:00,27.26,27.35,27.26,27.35,543700.0,17.6745,17.7329,17.6745,17.7329,543700.0
2008-05-20 15:45:00,27.35,27.37,27.3,27.3,663700.0,17.7329,17.7458,17.7005,17.7005,663700.0
2008-05-20 15:50:00,27.31,27.35,27.29,27.35,755300.0,17.7069,17.7329,17.694,17.7329,755300.0
2008-05-20 15:55:00,27.34,27.35,27.3,27.34,875500.0,17.7264,17.7329,17.7005,17.7264,875500.0
2008-05-21 09:30:00,27.32,27.49,27.32,27.35,329100.0,17.7134,17.8236,17.7134,17.7329,329100.0
2008-05-21 09:35:00,27.36,27.4,27.19,27.24,340900.0,17.7394,17.7653,17.6291,17.6615,340900.0
2008-05-21 09:40:00,27.24,27.29,27.07,27.11,417300.0,17.6615,17.694,17.5513,17.5773,417300.0
2008-05-21 09:45:00,27.11,27.14,26.98,26.99,596600.0,17.5773,17.5967,17.493,17.4995,596600.0
2008-05-21 09:50:00,26.98,27.07,26.98,27.03,344500.0,17.493,17.5513,17.493,17.5254,344500.0
2008-05-21 09:55:00,27.05,27.05,26.93,26.95,342700.0,17.5384,17.5384,17.4606,17.4735,342700.0
2008-05-21 10:00:00,26.94,27.14,26.92,27.13,557300.0,17.467,17.5967,17.4541,17.5902,557300.0
2008-05-21 10:05:00,27.13,27.15,27.03,27.05,459700.0,17.5902,17.6032,17.5254,17.5384,459700.0
2008-05-21 10:10:00,27.07,27.13,27.05,27.06,334500.0,17.5513,17.5902,17.5384,17.5448,334500.0
2008-05-21 10:15:00,27.06,27.13,27.03,27.13,290700.0,17.5448,17.5902,17.5254,17.5902,290700.0
2008-05-21 10:20:00,27.13,27.24,27.12,27.22,323200.0,17.5902,17.6615,17.5837,17.6486,323200.0
2008-05-21 10:25:00,27.23,27.24,27.13,27.2,393200.0,17.6551,17.6615,17.5902,17.6356,393200.0
2008-05-21 10:30:00,27.2,27.24,26.95,27.24,422000.0,17.6356,17.6615,17.4735,17.6615,422000.0
2008-05-21 10:35:00,27.24,27.25,27.08,27.23,282100.0,17.6615,17.668,17.5578,17.6551,282100.0
2008-05-21 10:40:00,27.23,27.3,27.15,27.26,270800.0,17.6551,17.7005,17.6032,17.6745,270800.0
2008-05-21 10:45:00,27.26,27.26,27.11,27.11,140200.0,17.6745,17.6745,17.5773,17.5773,140200.0
2008-05-21 10:50:00,27.11,27.11,27.05,27.08,143500.0,17.5773,17.5773,17.5384,17.5578,143500.0
2008-05-21 10:55:00,27.08,27.13,27.03,27.07,163800.0,17.5578,17.5902,17.5254,17.5513,163800.0
2008-05-21 11:00:00,27.06,27.11,27.02,27.04,372400.0,17.5448,17.5773,17.5189,17.5319,372400.0
2008-05-21 11:05:00,27.05,27.05,26.98,27.02,271200.0,17.5384,17.5384,17.493,17.5189,271200.0
2008-05-21 11:10:00,27.01,27.06,27.0,27.04,168500.0,17.5124,17.5448,17.5059,17.5319,168500.0
2008-05-21 11:15:00,27.04,27.04,26.99,27.02,186500.0,17.5319,17.5319,17.4995,17.5189,186500.0
2008-05-21 11:20:00,27.01,27.08,27.0,27.07,140500.0,17.5124,17.5578,17.5059,17.5513,140500.0
2008-05-21 11:25:00,27.07,27.17,27.06,27.16,366700.0,17.5513,17.6162,17.5448,17.6097,366700.0
2008-05-21 11:30:00,27.16,27.17,27.11,27.15,250200.0,17.6097,17.6162,17.5773,17.6032,250200.0
2008-05-21 11:35:00,27.14,27.2,27.11,27.17,375500.0,17.5967,17.6356,17.5773,17.6162,375500.0
2008-05-21 11:40:00,27.18,27.21,27.13,27.16,218400.0,17.6226,17.6421,17.5902,17.6097,218400.0
2008-05-21 11:45:00,27.15,27.18,27.1,27.11,127800.0,17.6032,17.6226,17.5708,17.5773,127800.0
2008-05-21 11:50:00,27.11,27.15,27.1,27.1,138100.0,17.5773,17.6032,17.5708,17.5708,138100.0
2008-05-21 11:55:00,27.1,27.15,27.09,27.12,154200.0,17.5708,17.6032,17.5643,17.5837,154200.0
2008-05-21 12:00:00,27.12,27.13,27.06,27.07,55400.0,17.5837,17.5902,17.5448,17.5513,55400.0
2008-05-21 12:05:00,27.06,27.15,27.06,27.08,366300.0,17.5448,17.6032,17.5448,17.5578,366300.0
2008-05-21 12:10:00,27.08,27.09,27.04,27.05,136900.0,17.5578,17.5643,17.5319,17.5384,136900.0
2008-05-21 12:15:00,27.05,27.06,27.0,27.02,178400.0,17.5384,17.5448,17.5059,17.5189,178400.0
2008-05-21 12:20:00,27.02,27.03,27.0,27.0,95400.0,17.5189,17.5254,17.5059,17.5059,95400.0
2008-05-21 12:25:00,27.0,27.07,27.0,27.03,187400.0,17.5059,17.5513,17.5059,17.5254,187400.0
2008-05-21 12:30:00,27.02,27.12,26.98,27.0,469300.0,17.5189,17.5837,17.493,17.5059,469300.0
2008-05-21 12:35:00,26.99,27.0,26.94,26.96,227000.0,17.4995,17.5059,17.467,17.48,227000.0
2008-05-21 12:40:00,26.97,27.13,26.97,27.07,213000.0,17.4865,17.5902,17.4865,17.5513,213000.0
2008-05-21 12:45:00,27.07,27.09,27.01,27.06,166600.0,17.5513,17.5643,17.5124,17.5448,166600.0
2008-05-21 12:50:00,27.05,27.1,27.04,27.06,175800.0,17.5384,17.5708,17.5319,17.5448,175800.0
2008-05-21 12:55:00,27.06,27.09,27.05,27.07,199500.0,17.5448,17.5643,17.5384,17.5513,199500.0
2008-05-21 13:00:00,27.07,27.09,27.04,27.05,133400.0,17.5513,17.5643,17.5319,17.5384,133400.0
2008-05-21 13:05:00,27.04,27.05,26.99,27.0,157400.0,17.5319,17.5384,17.4995,17.5059,157400.0
2008-05-21 13:10:00,26.99,27.02,26.99,27.01,59700.0,17.4995,17.5189,17.4995,17.5124,59700.0
2008-05-21 13:15:00,27.01,27.04,27.0,27.03,141700.0,17.5124,17.5319,17.5059,17.5254,141700.0
2008-05-21 13:20:00,27.02,27.03,26.97,26.98,110300.0,17.5189,17.5254,17.4865,17.493,110300.0
2008-05-21 13:25:00,26.97,26.99,26.93,26.97,400100.0,17.4865,17.4995,17.4606,17.4865,400100.0
2008-05-21 13:30:00,26.97,27.01,26.96,26.99,229300.0,17.4865,17.5124,17.48,17.4995,229300.0
2008-05-21 13:35:00,26.99,27.03,26.99,26.99,210200.0,17.4995,17.5254,17.4995,17.4995,210200.0
2008-05-21 13:40:00,26.99,27.0,26.99,26.99,42300.0,17.4995,17.5059,17.4995,17.4995,42300.0
2008-05-21 13:45:00,26.99,27.0,26.95,26.95,186700.0,17.4995,17.5059,17.4735,17.4735,186700.0
2008-05-21 13:50:00,26.95,26.96,26.94,26.96,230600.0,17.4735,17.48,17.467,17.48,230600.0
2008-05-21 13:55:00,26.95,26.98,26.93,26.97,320300.0,17.4735,17.493,17.4606,17.4865,320300.0
2008-05-21 14:00:00,26.96,27.0,26.88,26.97,685000.0,17.48,17.5059,17.4281,17.4865,685000.0
2008-05-21 14:05:00,26.97,27.0,26.94,26.97,498100.0,17.4865,17.5059,17.467,17.4865,498100.0
2008-05-21 14:10:00,26.96,26.98,26.9,26.91,507100.0,17.48,17.493,17.4411,17.4476,507100.0
2008-05-21 14:15:00,26.91,27.0,26.88,26.97,768700.0,17.4476,17.5059,17.4281,17.4865,768700.0
2008-05-21 14:20:00,26.97,27.06,26.94,26.99,340600.0,17.4865,17.5448,17.467,17.4995,340600.0
2008-05-21 14:25:00,26.99,27.0,26.94,26.96,391100.0,17.4995,17.5059,17.467,17.48,391100.0
2008-05-21 14:30:00,26.96,26.97,26.85,26.85,648800.0,17.48,17.4865,17.4087,17.4087,648800.0
2008-05-21 14:35:00,26.86,26.91,26.81,26.89,668600.0,17.4152,17.4476,17.3827,17.4346,668600.0
2008-05-21 14:40:00,26.89,26.93,26.84,26.89,384200.0,17.4346,17.4606,17.4022,17.4346,384200.0
2008-05-21 14:45:00,26.89,26.91,26.86,26.87,550800.0,17.4346,17.4476,17.4152,17.4217,550800.0
2008-05-21 14:50:00,26.87,26.97,26.86,26.86,430100.0,17.4217,17.4865,17.4152,17.4152,430100.0
2008-05-21 14:55:00,26.87,26.98,26.85,26.97,468700.0,17.4217,17.493,17.4087,17.4865,468700.0
2008-05-21 15:00:00,26.98,26.98,26.93,26.94,331900.0,17.493,17.493,17.4606,17.467,331900.0
2008-05-21 15:05:00,26.93,26.97,26.92,26.95,475300.0,17.4606,17.4865,17.4541,17.4735,475300.0
2008-05-21 15:10:00,26.95,27.03,26.89,27.0,437500.0,17.4735,17.5254,17.4346,17.5059,437500.0
2008-05-21 15:15:00,27.02,27.02,26.9,26.97,595400.0,17.5189,17.5189,17.4411,17.4865,595400.0
2008-05-21 15:20:00,26.97,26.98,26.9,26.92,507300.0,17.4865,17.493,17.4411,17.4541,507300.0
2008-05-21 15:25:00,26.91,26.99,26.87,26.89,370400.0,17.4476,17.4995,17.4217,17.4346,370400.0
2008-05-21 15:30:00,26.89,26.92,26.87,26.89,397300.0,17.4346,17.4541,17.4217,17.4346,397300.0
2008-05-21 15:35:00,26.89,26.91,26.83,26.88,527900.0,17.4346,17.4476,17.3957,17.4281,527900.0
2008-05-21 15:40:00,26.89,26.89,26.8,26.84,609300.0,17.4346,17.4346,17.3763,17.4022,609300.0
2008-05-21 15:45:00,26.84,26.97,26.82,26.96,525800.0,17.4022,17.4865,17.3892,17.48,525800.0
2008-05-21 15:50:00,26.96,27.03,26.88,26.91,1013500.0,17.48,17.5254,17.4281,17.4476,1013500.0
2008-05-21 15:55:00,26.91,26.97,26.86,26.93,788500.0,17.4476,17.4865,17.4152,17.4606,788500.0
2008-05-22 09:30:00,26.84,27.0,26.84,26.93,220400.0,17.4022,17.5059,17.4022,17.4606,220400.0
2008-05-22 09:35:00,26.93,27.0,26.81,26.84,216700.0,17.4606,17.5059,17.3827,17.4022,216700.0
2008-05-22 09:40:00,26.84,26.89,26.74,26.76,207500.0,17.4022,17.4346,17.3374,17.3503,207500.0
2008-05-22 09:45:00,26.75,26.8,26.72,26.74,194600.0,17.3438,17.3763,17.3244,17.3374,194600.0
2008-05-22 09:50:00,26.74,26.86,26.71,26.85,231500.0,17.3374,17.4152,17.3179,17.4087,231500.0
2008-05-22 09:55:00,26.85,26.89,26.75,26.85,293600.0,17.4087,17.4346,17.3438,17.4087,293600.0
2008-05-22 10:00:00,26.84,26.94,26.84,26.92,297200.0,17.4022,17.467,17.4022,17.4541,297200.0
2008-05-22 10:05:00,26.92,26.93,26.86,26.92,230100.0,17.4541,17.4606,17.4152,17.4541,230100.0
2008-05-22 10:10:00,26.92,26.97,26.91,26.93,223500.0,17.4541,17.4865,17.4476,17.4606,223500.0
2008-05-22 10:15:00,26.93,26.94,26.82,26.9,236300.0,17.4606,17.467,17.3892,17.4411,236300.0
2008-05-22 10:20:00,26.9,27.06,26.87,27.02,316100.0,17.4411,17.5448,17.4217,17.5189,316100.0
2008-05-22 10:25:00,27.02,27.1,26.96,27.1,290700.0,17.5189,17.5708,17.48,17.5708,290700.0
2008-05-22 10:30:00,27.09,27.19,27.01,27.02,338600.0,17.5643,17.6291,17.5124,17.5189,338600.0
2008-05-22 10:35:00,27.02,27.04,26.95,27.01,388400.0,17.5189,17.5319,17.4735,17.5124,388400.0
2008-05-22 10:40:00,27.0,27.04,26.99,27.0,179700.0,17.5059,17.5319,17.4995,17.5059,179700.0
2008-05-22 10:45:00,27.01,27.08,27.0,27.02,222800.0,17.5124,17.5578,17.5059,17.5189,222800.0
2008-05-22 10:50:00,27.02,27.03,26.92,26.92,186900.0,17.5189,17.5254,17.4541,17.4541,186900.0
2008-05-22 10:55:00,26.93,27.02,26.91,27.01,175000.0,17.4606,17.5189,17.4476,17.5124,175000.0
2008-05-22 11:00:00,27.01,27.05,26.98,27.0,203600.0,17.5124,17.5384,17.493,17.5059,203600.0
2008-05-22 11:05:00,27.0,27.09,26.99,27.05,249600.0,17.5059,17.5643,17.4995,17.5384,249600.0
2008-05-22 11:10:00,27.05,27.15,27.03,27.07,194500.0,17.5384,17.6032,17.5254,17.5513,194500.0
2008-05-22 11:15:00,27.08,27.12,27.06,27.08,167500.0,17.5578,17.5837,17.5448,17.5578,167500.0
2008-05-22 11:20:00,27.07,27.15,27.06,27.07,96400.0,17.5513,17.6032,17.5448,17.5513,96400.0
2008-05-22 11:25:00,27.07,27.07,27.0,27.01,138400.0,17.5513,17.5513,17.5059,17.5124,138400.0
2008-05-22 11:30:00,27.01,27.03,26.96,27.02,308200.0,17.5124,17.5254,17.48,17.5189,308200.0
2008-05-22 11:35:00,27.02,27.03,26.99,26.99,130700.0,17.5189,17.5254,17.4995,17.4995,130700.0
2008-05-22 11:40:00,26.99,27.0,26.92,27.0,343800.0,17.4995,17.5059,17.4541,17.5059,343800.0
2008-05-22 11:45:00,27.0,27.02,26.98,27.0,472000.0,17.5059,17.5189,17.493,17.5059,472000.0
2008-05-22 11:50:00,26.99,27.09,26.99,27.08,146700.0,17.4995,17.5643,17.4995,17.5578,146700.0
2008-05-22 11:55:00,27.09,27.1,27.07,27.1,72700.0,17.5643,17.5708,17.5513,17.5708,72700.0
2008-05-22 12:00:00,27.09,27.1,26.97,27.03,180200.0,17.5643,17.5708,17.4865,17.5254,180200.0
2008-05-22 12:05:00,27.02,27.09,27.0,27.0,84000.0,17.5189,17.5643,17.5059,17.5059,84000.0
2008-05-22 12:10:00,27.01,27.06,26.98,27.02,107800.0,17.5124,17.5448,17.493,17.5189,107800.0
2008-05-22 12:15:00,27.02,27.03,26.99,27.02,188400.0,17.5189,17.5254,17.4995,17.5189,188400.0
2008-05-22 12:20:00,27.02,27.09,27.01,27.07,75500.0,17.5189,17.5643,17.5124,17.5513,75500.0
2008-05-22 12:25:00,27.07,27.08,27.04,27.05,70800.0,17.5513,17.5578,17.5319,17.5384,70800.0
2008-05-22 12:30:00,27.05,27.05,27.0,27.02,83300.0,17.5384,17.5384,17.5059,17.5189,83300.0
2008-05-22 12:35:00,27.02,27.06,27.0,27.05,142900.0,17.5189,17.5448,17.5059,17.5384,142900.0
2008-05-22 12:40:00,27.05,27.1,27.02,27.03,168500.0,17.5384,17.5708,17.5189,17.5254,168500.0
2008-05-22 12:45:00,27.04,27.1,27.03,27.06,74800.0,17.5319,17.5708,17.5254,17.5448,74800.0
2008-05-22 12:50:00,27.06,27.06,27.01,27.03,77600.0,17.5448,17.5448,17.5124,17.5254,77600.0
2008-05-22 12:55:00,27.03,27.03,27.0,27.01,96500.0,17.5254,17.5254,17.5059,17.5124,96500.0
2008-05-22 13:00:00,27.0,27.02,27.0,27.02,88400.0,17.5059,17.5189,17.5059,17.5189,88400.0
2008-05-22 13:05:00,27.02,27.02,26.98,27.01,118200.0,17.5189,17.5189,17.493,17.5124,118200.0
2008-05-22 13:10:00,27.01,27.01,26.99,27.0,220000.0,17.5124,17.5124,17.4995,17.5059,220000.0
2008-05-22 13:15:00,27.01,27.04,26.99,27.03,254900.0,17.5124,17.5319,17.4995,17.5254,254900.0
2008-05-22 13:20:00,27.03,27.03,26.99,27.0,139100.0,17.5254,17.5254,17.4995,17.5059,139100.0
2008-05-22 13:25:00,27.0,27.01,26.99,27.0,166800.0,17.5059,17.5124,17.4995,17.5059,166800.0
2008-05-22 13:30:00,27.0,27.01,26.99,27.0,339800.0,17.5059,17.5124,17.4995,17.5059,339800.0
2008-05-22 13:35:00,27.0,27.1,27.0,27.05,283200.0,17.5059,17.5708,17.5059,17.5384,283200.0
2008-05-22 13:40:00,27.05,27.07,27.01,27.03,141000.0,17.5384,17.5513,17.5124,17.5254,141000.0
2008-05-22 13:45:00,27.04,27.08,27.01,27.08,166200.0,17.5319,17.5578,17.5124,17.5578,166200.0
2008-05-22 13:50:00,27.07,27.08,27.0,27.04,217800.0,17.5513,17.5578,17.5059,17.5319,217800.0
2008-05-22 13:55:00,27.04,27.06,27.0,27.0,149200.0,17.5319,17.5448,17.5059,17.5059,149200.0
2008-05-22 14:00:00,27.0,27.05,27.0,27.04,165600.0,17.5059,17.5384,17.5059,17.5319,165600.0
2008-05-22 14:05:00,27.04,27.1,27.01,27.03,215600.0,17.5319,17.5708,17.5124,17.5254,215600.0
2008-05-22 14:10:00,27.03,27.04,27.0,27.01,176700.0,17.5254,17.5319,17.5059,17.5124,176700.0
2008-05-22 14:15:00,27.0,27.02,26.97,27.0,219500.0,17.5059,17.5189,17.4865,17.5059,219500.0
2008-05-22 14:20:00,27.01,27.02,26.97,27.02,113000.0,17.5124,17.5189,17.4865,17.5189,113000.0
2008-05-22 14:25:00,27.01,27.04,26.95,26.98,216200.0,17.5124,17.5319,17.4735,17.493,216200.0
2008-05-22 14:30:00,26.98,26.98,26.93,26.96,99800.0,17.493,17.493,17.4606,17.48,99800.0
2008-05-22 14:35:00,26.97,27.01,26.96,26.97,97300.0,17.4865,17.5124,17.48,17.4865,97300.0
2008-05-22 14:40:00,26.98,26.98,26.95,26.96,111500.0,17.493,17.493,17.4735,17.48,111500.0
2008-05-22 14:45:00,26.95,26.97,26.93,26.94,96400.0,17.4735,17.4865,17.4606,17.467,96400.0
2008-05-22 14:50:00,26.94,26.96,26.92,26.93,96900.0,17.467,17.48,17.4541,17.4606,96900.0
2008-05-22 14:55:00,26.94,26.95,26.89,26.91,109800.0,17.467,17.4735,17.4346,17.4476,109800.0
2008-05-22 15:00:00,26.91,26.91,26.88,26.91,146000.0,17.4476,17.4476,17.4281,17.4476,146000.0
2008-05-22 15:05:00,26.91,26.93,26.9,26.9,105100.0,17.4476,17.4606,17.4411,17.4411,105100.0
2008-05-22 15:10:00,26.91,26.91,26.87,26.91,158800.0,17.4476,17.4476,17.4217,17.4476,158800.0
2008-05-22 15:15:00,26.91,26.91,26.89,26.9,88900.0,17.4476,17.4476,17.4346,17.4411,88900.0
2008-05-22 15:20:00,26.9,26.91,26.86,26.86,165600.0,17.4411,17.4476,17.4152,17.4152,165600.0
2008-05-22 15:25:00,26.87,26.89,26.82,26.82,281400.0,17.4217,17.4346,17.3892,17.3892,281400.0
2008-05-22 15:30:00,26.83,26.88,26.81,26.83,313300.0,17.3957,17.4281,17.3827,17.3957,313300.0
2008-05-22 15:35:00,26.83,26.83,26.8,26.82,217700.0,17.3957,17.3957,17.3763,17.3892,217700.0
2008-05-22 15:40:00,26.82,26.86,26.81,26.84,283200.0,17.3892,17.4152,17.3827,17.4022,283200.0
2008-05-22 15:45:00,26.84,26.87,26.81,26.87,194600.0,17.4022,17.4217,17.3827,17.4217,194600.0
2008-05-22 15:50:00,26.86,26.91,26.86,26.9,312600.0,17.4152,17.4476,17.4152,17.4411,312600.0
2008-05-22 15:55:00,26.89,26.93,26.88,26.88,474300.0,17.4346,17.4606,17.4281,17.4281,474300.0
2008-05-23 09:30:00,26.84,26.99,26.5,26.6,340300.0,17.4022,17.4995,17.1818,17.2466,340300.0
2008-05-23 09:35:00,26.6,26.6,26.5,26.53,214700.0,17.2466,17.2466,17.1818,17.2012,214700.0
2008-05-23 09:40:00,26.53,26.58,26.43,26.49,391900.0,17.2012,17.2336,17.1364,17.1753,391900.0
2008-05-23 09:45:00,26.49,26.51,26.37,26.39,263300.0,17.1753,17.1882,17.0975,17.1104,263300.0
2008-05-23 09:50:00,26.39,26.41,26.31,26.34,225800.0,17.1104,17.1234,17.0586,17.078,225800.0
2008-05-23 09:55:00,26.33,26.52,26.33,26.48,205000.0,17.0715,17.1947,17.0715,17.1688,205000.0
2008-05-23 10:00:00,26.5,26.53,26.41,26.49,265500.0,17.1818,17.2012,17.1234,17.1753,265500.0
2008-05-23 10:05:00,26.5,26.52,26.43,26.46,139200.0,17.1818,17.1947,17.1364,17.1558,139200.0
2008-05-23 10:10:00,26.46,26.49,26.44,26.45,164600.0,17.1558,17.1753,17.1429,17.1493,164600.0
2008-05-23 10:15:00,26.46,26.51,26.4,26.41,266000.0,17.1558,17.1882,17.1169,17.1234,266000.0
2008-05-23 10:20:00,26.41,26.45,26.39,26.41,245700.0,17.1234,17.1493,17.1104,17.1234,245700.0
2008-05-23 10:25:00,26.42,26.42,26.32,26.33,173800.0,17.1299,17.1299,17.065,17.0715,173800.0
2008-05-23 10:30:00,26.33,26.37,26.29,26.34,259900.0,17.0715,17.0975,17.0456,17.078,259900.0
2008-05-23 10:35:00,26.35,26.35,26.29,26.31,426200.0,17.0845,17.0845,17.0456,17.0586,426200.0
2008-05-23 10:40:00,26.31,26.33,26.3,26.32,300800.0,17.0586,17.0715,17.0521,17.065,300800.0
2008-05-23 10:45:00,26.32,26.33,26.28,26.28,123300.0,17.065,17.0715,17.0391,17.0391,123300.0
2008-05-23 10:50:00,26.29,26.38,26.28,26.36,205700.0,17.0456,17.104,17.0391,17.091,205700.0
2008-05-23 10:55:00,26.36,26.46,26.35,26.44,171700.0,17.091,17.1558,17.0845,17.1429,171700.0
2008-05-23 11:00:00,26.43,26.51,26.43,26.49,308000.0,17.1364,17.1882,17.1364,17.1753,308000.0
2008-05-23 11:05:00,26.49,26.55,26.49,26.5,276700.0,17.1753,17.2142,17.1753,17.1818,276700.0
2008-05-23 11:10:00,26.5,26.51,26.39,26.43,250500.0,17.1818,17.1882,17.1104,17.1364,250500.0
2008-05-23 11:15:00,26.43,26.46,26.42,26.46,207100.0,17.1364,17.1558,17.1299,17.1558,207100.0
2008-05-23 11:20:00,26.47,26.51,26.43,26.5,264100.0,17.1623,17.1882,17.1364,17.1818,264100.0
2008-05-23 11:25:00,26.5,26.56,26.5,26.56,164900.0,17.1818,17.2207,17.1818,17.2207,164900.0
2008-05-23 11:30:00,26.55,26.65,26.52,26.63,377200.0,17.2142,17.279,17.1947,17.266,377200.0
2008-05-23 11:35:00,26.63,26.68,26.58,26.67,237600.0,17.266,17.2985,17.2336,17.292,237600.0
2008-05-23 11:40:00,26.68,26.72,26.66,26.7,290100.0,17.2985,17.3244,17.2855,17.3114,290100.0
2008-05-23 11:45:00,26.7,26.82,26.68,26.82,423300.0,17.3114,17.3892,17.2985,17.3892,423300.0
2008-05-23 11:50:00,26.81,26.85,26.78,26.78,401900.0,17.3827,17.4087,17.3633,17.3633,401900.0
2008-05-23 11:55:00,26.77,26.78,26.62,26.68,176200.0,17.3568,17.3633,17.2596,17.2985,176200.0
2008-05-23 12:00:00,26.68,26.78,26.67,26.77,226900.0,17.2985,17.3633,17.292,17.3568,226900.0
2008-05-23 12:05:00,26.77,26.83,26.69,26.69,350500.0,17.3568,17.3957,17.3049,17.3049,350500.0
2008-05-23 12:10:00,26.69,26.77,26.68,26.72,181300.0,17.3049,17.3568,17.2985,17.3244,181300.0
2008-05-23 12:15:00,26.72,26.74,26.67,26.67,95800.0,17.3244,17.3374,17.292,17.292,95800.0
2008-05-23 12:20:00,26.67,26.7,26.61,26.69,158600.0,17.292,17.3114,17.2531,17.3049,158600.0
2008-05-23 12:25:00,26.69,26.76,26.67,26.76,153300.0,17.3049,17.3503,17.292,17.3503,153300.0
2008-05-23 12:30:00,26.75,26.8,26.7,26.73,137000.0,17.3438,17.3763,17.3114,17.3309,137000.0
2008-05-23 12:35:00,26.73,26.73,26.66,26.68,88100.0,17.3309,17.3309,17.2855,17.2985,88100.0
2008-05-23 12:40:00,26.68,26.69,26.61,26.61,97700.0,17.2985,17.3049,17.2531,17.2531,97700.0
2008-05-23 12:45:00,26.61,26.67,26.6,26.67,117900.0,17.2531,17.292,17.2466,17.292,117900.0
2008-05-23 12:50:00,26.66,26.67,26.61,26.61,60800.0,17.2855,17.292,17.2531,17.2531,60800.0
2008-05-23 12:55:00,26.61,26.68,26.61,26.63,139100.0,17.2531,17.2985,17.2531,17.266,139100.0
2008-05-23 13:00:00,26.63,26.67,26.58,26.62,192000.0,17.266,17.292,17.2336,17.2596,192000.0
2008-05-23 13:05:00,26.63,26.67,26.62,26.67,100100.0,17.266,17.292,17.2596,17.292,100100.0
2008-05-23 13:10:00,26.68,26.68,26.64,26.66,36900.0,17.2985,17.2985,17.2725,17.2855,36900.0
2008-05-23 13:15:00,26.66,26.77,26.66,26.73,176000.0,17.2855,17.3568,17.2855,17.3309,176000.0
2008-05-23 13:20:00,26.73,26.76,26.7,26.73,247700.0,17.3309,17.3503,17.3114,17.3309,247700.0
2008-05-23 13:25:00,26.72,26.82,26.72,26.82,184300.0,17.3244,17.3892,17.3244,17.3892,184300.0
2008-05-23 13:30:00,26.81,26.95,26.8,26.9,525200.0,17.3827,17.4735,17.3763,17.4411,525200.0
2008-05-23 13:35:00,26.89,26.9,26.75,26.8,214500.0,17.4346,17.4411,17.3438,17.3763,214500.0
2008-05-23 13:40:00,26.79,26.83,26.75,26.82,66600.0,17.3698,17.3957,17.3438,17.3892,66600.0
2008-05-23 13:45:00,26.82,26.86,26.8,26.84,76000.0,17.3892,17.4152,17.3763,17.4022,76000.0
2008-05-23 13:50:00,26.84,26.85,26.75,26.79,214800.0,17.4022,17.4087,17.3438,17.3698,214800.0
2008-05-23 13:55:00,26.79,26.82,26.75,26.8,164900.0,17.3698,17.3892,17.3438,17.3763,164900.0
2008-05-23 14:00:00,26.79,26.83,26.77,26.83,183400.0,17.3698,17.3957,17.3568,17.3957,183400.0
2008-05-23 14:05:00,26.83,26.91,26.81,26.87,174000.0,17.3957,17.4476,17.3827,17.4217,174000.0
2008-05-23 14:10:00,26.88,26.88,26.82,26.85,128400.0,17.4281,17.4281,17.3892,17.4087,128400.0
2008-05-23 14:15:00,26.85,26.95,26.83,26.9,291300.0,17.4087,17.4735,17.3957,17.4411,291300.0
2008-05-23 14:20:00,26.89,26.9,26.81,26.88,211500.0,17.4346,17.4411,17.3827,17.4281,211500.0
2008-05-23 14:25:00,26.87,26.92,26.81,26.91,194700.0,17.4217,17.4541,17.3827,17.4476,194700.0
2008-05-23 14:30:00,26.91,26.93,26.82,26.91,222100.0,17.4476,17.4606,17.3892,17.4476,222100.0
2008-05-23 14:35:00,26.91,26.91,26.85,26.87,91900.0,17.4476,17.4476,17.4087,17.4217,91900.0
2008-05-23 14:40:00,26.87,26.91,26.85,26.86,111000.0,17.4217,17.4476,17.4087,17.4152,111000.0
2008-05-23 14:45:00,26.85,26.91,26.85,26.89,82500.0,17.4087,17.4476,17.4087,17.4346,82500.0
2008-05-23 14:50:00,26.89,26.9,26.85,26.89,66000.0,17.4346,17.4411,17.4087,17.4346,66000.0
2008-05-23 14:55:00,26.89,26.91,26.82,26.83,76300.0,17.4346,17.4476,17.3892,17.3957,76300.0
2008-05-23 15:00:00,26.82,26.84,26.8,26.81,66000.0,17.3892,17.4022,17.3763,17.3827,66000.0
2008-05-23 15:05:00,26.82,26.82,26.8,26.82,88400.0,17.3892,17.3892,17.3763,17.3892,88400.0
2008-05-23 15:10:00,26.81,26.84,26.77,26.8,240000.0,17.3827,17.4022,17.3568,17.3763,240000.0
2008-05-23 15:15:00,26.8,26.88,26.78,26.84,252200.0,17.3763,17.4281,17.3633,17.4022,252200.0
2008-05-23 15:20:00,26.83,26.85,26.79,26.81,175000.0,17.3957,17.4087,17.3698,17.3827,175000.0
2008-05-23 15:25:00,26.81,26.85,26.77,26.81,139000.0,17.3827,17.4087,17.3568,17.3827,139000.0
2008-05-23 15:30:00,26.81,26.88,26.8,26.86,227600.0,17.3827,17.4281,17.3763,17.4152,227600.0
2008-05-23 15:35:00,26.86,26.87,26.79,26.79,236400.0,17.4152,17.4217,17.3698,17.3698,236400.0
2008-05-23 15:40:00,26.79,26.81,26.76,26.8,276700.0,17.3698,17.3827,17.3503,17.3763,276700.0
2008-05-23 15:45:00,26.8,26.83,26.75,26.82,390600.0,17.3763,17.3957,17.3438,17.3892,390600.0
2008-05-23 15:50:00,26.83,26.84,26.77,26.79,357400.0,17.3957,17.4022,17.3568,17.3698,357400.0
2008-05-23 15:55:00,26.79,26.84,26.77,26.77,539200.0,17.3698,17.4022,17.3568,17.3568,539200.0
2008-05-27 09:30:00,26.82,27.0,26.78,26.9,314400.0,17.3892,17.5059,17.3633,17.4411,314400.0
2008-05-27 09:35:00,26.91,27.17,26.86,27.13,338400.0,17.4476,17.6162,17.4152,17.5902,338400.0
2008-05-27 09:40:00,27.12,27.17,27.02,27.16,194700.0,17.5837,17.6162,17.5189,17.6097,194700.0
2008-05-27 09:45:00,27.16,27.32,27.09,27.3,378900.0,17.6097,17.7134,17.5643,17.7005,378900.0
2008-05-27 09:50:00,27.29,27.31,27.18,27.28,346400.0,17.694,17.7069,17.6226,17.6875,346400.0
2008-05-27 09:55:00,27.28,27.35,27.26,27.35,225900.0,17.6875,17.7329,17.6745,17.7329,225900.0
2008-05-27 10:00:00,27.35,27.48,27.31,27.43,435000.0,17.7329,17.8172,17.7069,17.7847,435000.0
2008-05-27 10:05:00,27.44,27.53,27.41,27.5,337200.0,17.7912,17.8496,17.7718,17.8301,337200.0
2008-05-27 10:10:00,27.5,27.5,27.37,27.47,410000.0,17.8301,17.8301,17.7458,17.8107,410000.0
2008-05-27 10:15:00,27.47,27.5,27.4,27.42,265200.0,17.8107,17.8301,17.7653,17.7783,265200.0
2008-05-27 10:20:00,27.42,27.42,27.34,27.37,179000.0,17.7783,17.7783,17.7264,17.7458,179000.0
2008-05-27 10:25:00,27.37,27.38,27.28,27.32,147000.0,17.7458,17.7523,17.6875,17.7134,147000.0
2008-05-27 10:30:00,27.32,27.4,27.26,27.27,172200.0,17.7134,17.7653,17.6745,17.681,172200.0
2008-05-27 10:35:00,27.26,27.27,27.19,27.19,133000.0,17.6745,17.681,17.6291,17.6291,133000.0
2008-05-27 10:40:00,27.19,27.26,27.18,27.23,160100.0,17.6291,17.6745,17.6226,17.6551,160100.0
2008-05-27 10:45:00,27.24,27.3,27.22,27.29,109900.0,17.6615,17.7005,17.6486,17.694,109900.0
2008-05-27 10:50:00,27.3,27.3,27.18,27.19,122600.0,17.7005,17.7005,17.6226,17.6291,122600.0
2008-05-27 10:55:00,27.2,27.28,27.19,27.21,131200.0,17.6356,17.6875,17.6291,17.6421,131200.0
2008-05-27 11:00:00,27.21,27.26,27.16,27.2,137500.0,17.6421,17.6745,17.6097,17.6356,137500.0
2008-05-27 11:05:00,27.19,27.19,27.0,27.0,192600.0,17.6291,17.6291,17.5059,17.5059,192600.0
2008-05-27 11:10:00,27.0,27.0,26.93,26.94,168400.0,17.5059,17.5059,17.4606,17.467,168400.0
2008-05-27 11:15:00,26.94,26.94,26.84,26.86,266800.0,17.467,17.467,17.4022,17.4152,266800.0
2008-05-27 11:20:00,26.86,26.86,26.78,26.78,213600.0,17.4152,17.4152,17.3633,17.3633,213600.0
2008-05-27 11:25:00,26.78,26.87,26.76,26.81,267000.0,17.3633,17.4217,17.3503,17.3827,267000.0
2008-05-27 11:30:00,26.8,26.84,26.75,26.76,166600.0,17.3763,17.4022,17.3438,17.3503,166600.0
2008-05-27 11:35:00,26.76,26.86,26.76,26.81,154000.0,17.3503,17.4152,17.3503,17.3827,154000.0
2008-05-27 11:40:00,26.81,26.84,26.8,26.82,131500.0,17.3827,17.4022,17.3763,17.3892,131500.0
2008-05-27 11:45:00,26.82,26.82,26.75,26.76,206600.0,17.3892,17.3892,17.3438,17.3503,206600.0
2008-05-27 11:50:00,26.76,26.8,26.73,26.76,126000.0,17.3503,17.3763,17.3309,17.3503,126000.0
2008-05-27 11:55:00,26.75,26.82,26.73,26.76,96300.0,17.3438,17.3892,17.3309,17.3503,96300.0
2008-05-27 12:00:00,26.75,26.79,26.71,26.76,132200.0,17.3438,17.3698,17.3179,17.3503,132200.0
2008-05-27 12:05:00,26.76,26.78,26.72,26.75,88900.0,17.3503,17.3633,17.3244,17.3438,88900.0
2008-05-27 12:10:00,26.76,26.87,26.76,26.84,150000.0,17.3503,17.4217,17.3503,17.4022,150000.0
2008-05-27 12:15:00,26.83,27.17,26.83,26.84,82900.0,17.3957,17.6162,17.3957,17.4022,82900.0
2008-05-27 12:20:00,26.83,26.87,26.82,26.83,113900.0,17.3957,17.4217,17.3892,17.3957,113900.0
2008-05-27 12:25:00,26.84,26.86,26.83,26.85,89000.0,17.4022,17.4152,17.3957,17.4087,89000.0
2008-05-27 12:30:00,26.84,26.87,26.82,26.86,163500.0,17.4022,17.4217,17.3892,17.4152,163500.0
2008-05-27 12:35:00,26.86,26.93,26.86,26.92,146500.0,17.4152,17.4606,17.4152,17.4541,146500.0
2008-05-27 12:40:00,26.92,26.97,26.92,26.93,197400.0,17.4541,17.4865,17.4541,17.4606,197400.0
2008-05-27 12:45:00,26.93,26.94,26.92,26.94,188700.0,17.4606,17.467,17.4541,17.467,188700.0
2008-05-27 12:50:00,26.94,26.94,26.86,26.91,181000.0,17.467,17.467,17.4152,17.4476,181000.0
2008-05-27 12:55:00,26.9,26.94,26.9,26.91,147400.0,17.4411,17.467,17.4411,17.4476,147400.0
2008-05-27 13:00:00,26.91,26.92,26.9,26.91,171200.0,17.4476,17.4541,17.4411,17.4476,171200.0
2008-05-27 13:05:00,26.91,26.93,26.9,26.91,74700.0,17.4476,17.4606,17.4411,17.4476,74700.0
2008-05-27 13:10:00,26.91,26.93,26.9,26.93,112600.0,17.4476,17.4606,17.4411,17.4606,112600.0
2008-05-27 13:15:00,26.93,26.94,26.91,26.94,93900.0,17.4606,17.467,17.4476,17.467,93900.0
2008-05-27 13:20:00,26.94,26.96,26.92,26.95,134300.0,17.467,17.48,17.4541,17.4735,134300.0
2008-05-27 13:25:00,26.95,26.96,26.91,26.91,152200.0,17.4735,17.48,17.4476,17.4476,152200.0
2008-05-27 13:30:00,26.91,26.94,26.9,26.92,111000.0,17.4476,17.467,17.4411,17.4541,111000.0
2008-05-27 13:35:00,26.92,26.95,26.91,26.95,186200.0,17.4541,17.4735,17.4476,17.4735,186200.0
2008-05-27 13:40:00,26.95,26.99,26.93,26.97,284400.0,17.4735,17.4995,17.4606,17.4865,284400.0
2008-05-27 13:45:00,26.97,26.98,26.92,26.94,252400.0,17.4865,17.493,17.4541,17.467,252400.0
2008-05-27 13:50:00,26.94,26.96,26.92,26.92,182600.0,17.467,17.48,17.4541,17.4541,182600.0
2008-05-27 13:55:00,26.92,27.0,26.92,26.99,174900.0,17.4541,17.5059,17.4541,17.4995,174900.0
2008-05-27 14:00:00,26.98,27.04,26.95,26.99,274700.0,17.493,17.5319,17.4735,17.4995,274700.0
2008-05-27 14:05:00,26.98,27.05,26.94,26.97,238400.0,17.493,17.5384,17.467,17.4865,238400.0
2008-05-27 14:10:00,26.97,27.03,26.95,27.03,117900.0,17.4865,17.5254,17.4735,17.5254,117900.0
2008-05-27 14:15:00,27.04,27.04,26.94,26.94,161900.0,17.5319,17.5319,17.467,17.467,161900.0
2008-05-27 14:20:00,26.95,27.0,26.92,26.98,143200.0,17.4735,17.5059,17.4541,17.493,143200.0
2008-05-27 14:25:00,26.99,27.02,26.95,26.96,99200.0,17.4995,17.5189,17.4735,17.48,99200.0
2008-05-27 14:30:00,26.95,27.02,26.94,27.01,142500.0,17.4735,17.5189,17.467,17.5124,142500.0
2008-05-27 14:35:00,27.01,27.08,27.01,27.05,193200.0,17.5124,17.5578,17.5124,17.5384,193200.0
2008-05-27 14:40:00,27.06,27.18,27.05,27.18,267500.0,17.5448,17.6226,17.5384,17.6226,267500.0
2008-05-27 14:45:00,27.17,27.21,27.15,27.21,196700.0,17.6162,17.6421,17.6032,17.6421,196700.0
2008-05-27 14:50:00,27.2,27.24,27.2,27.22,260200.0,17.6356,17.6615,17.6356,17.6486,260200.0
2008-05-27 14:55:00,27.23,27.28,27.22,27.23,235900.0,17.6551,17.6875,17.6486,17.6551,235900.0
2008-05-27 15:00:00,27.22,27.23,27.16,27.2,208000.0,17.6486,17.6551,17.6097,17.6356,208000.0
2008-05-27 15:05:00,27.2,27.26,27.18,27.25,276600.0,17.6356,17.6745,17.6226,17.668,276600.0
2008-05-27 15:10:00,27.25,27.3,27.24,27.29,373400.0,17.668,17.7005,17.6615,17.694,373400.0
2008-05-27 15:15:00,27.29,27.33,27.28,27.29,310500.0,17.694,17.7199,17.6875,17.694,310500.0
2008-05-27 15:20:00,27.29,27.3,27.2,27.2,228900.0,17.694,17.7005,17.6356,17.6356,228900.0
2008-05-27 15:25:00,27.21,27.23,27.18,27.23,174400.0,17.6421,17.6551,17.6226,17.6551,174400.0
2008-05-27 15:30:00,27.23,27.28,27.22,27.27,228800.0,17.6551,17.6875,17.6486,17.681,228800.0
2008-05-27 15:35:00,27.28,27.28,27.25,27.26,285200.0,17.6875,17.6875,17.668,17.6745,285200.0
2008-05-27 15:40:00,27.26,27.27,27.22,27.26,431300.0,17.6745,17.681,17.6486,17.6745,431300.0
2008-05-27 15:45:00,27.26,27.29,27.24,27.25,398700.0,17.6745,17.694,17.6615,17.668,398700.0
2008-05-27 15:50:00,27.24,27.3,27.18,27.29,613100.0,17.6615,17.7005,17.6226,17.694,613100.0
2008-05-27 15:55:00,27.3,27.33,27.28,27.31,748000.0,17.7005,17.7199,17.6875,17.7069,748000.0
2008-05-28 09:30:00,27.64,27.85,27.5,27.81,526400.0,17.9209,18.0571,17.8301,18.0311,526400.0
2008-05-28 09:35:00,27.8,27.83,27.69,27.75,312100.0,18.0246,18.0441,17.9533,17.9922,312100.0
2008-05-28 09:40:00,27.75,27.83,27.71,27.77,257000.0,17.9922,18.0441,17.9663,18.0052,257000.0
2008-05-28 09:45:00,27.77,27.79,27.58,27.61,320300.0,18.0052,18.0182,17.882,17.9014,320300.0
2008-05-28 09:50:00,27.59,27.6,27.45,27.49,316200.0,17.8885,17.895,17.7977,17.8236,316200.0
2008-05-28 09:55:00,27.47,27.58,27.36,27.54,290800.0,17.8107,17.882,17.7394,17.8561,290800.0
2008-05-28 10:00:00,27.54,27.58,27.38,27.4,312300.0,17.8561,17.882,17.7523,17.7653,312300.0
2008-05-28 10:05:00,27.41,27.49,27.36,27.45,154000.0,17.7718,17.8236,17.7394,17.7977,154000.0
2008-05-28 10:10:00,27.44,27.56,27.44,27.52,114300.0,17.7912,17.869,17.7912,17.8431,114300.0
2008-05-28 10:15:00,27.53,27.53,27.42,27.42,154600.0,17.8496,17.8496,17.7783,17.7783,154600.0
2008-05-28 10:20:00,27.42,27.46,27.37,27.46,162900.0,17.7783,17.8042,17.7458,17.8042,162900.0
2008-05-28 10:25:00,27.45,27.52,27.42,27.51,114200.0,17.7977,17.8431,17.7783,17.8366,114200.0
2008-05-28 10:30:00,27.51,27.58,27.5,27.55,148300.0,17.8366,17.882,17.8301,17.8625,148300.0
2008-05-28 10:35:00,27.55,27.56,27.48,27.55,121100.0,17.8625,17.869,17.8172,17.8625,121100.0
2008-05-28 10:40:00,27.55,27.68,27.55,27.64,177400.0,17.8625,17.9468,17.8625,17.9209,177400.0
2008-05-28 10:45:00,27.64,27.7,27.54,27.55,153900.0,17.9209,17.9598,17.8561,17.8625,153900.0
2008-05-28 10:50:00,27.55,27.63,27.53,27.53,104900.0,17.8625,17.9144,17.8496,17.8496,104900.0
2008-05-28 10:55:00,27.53,27.63,27.53,27.59,126000.0,17.8496,17.9144,17.8496,17.8885,126000.0
2008-05-28 11:00:00,27.6,27.6,27.47,27.54,144300.0,17.895,17.895,17.8107,17.8561,144300.0
2008-05-28 11:05:00,27.53,27.6,27.53,27.55,140200.0,17.8496,17.895,17.8496,17.8625,140200.0
2008-05-28 11:10:00,27.55,27.55,27.51,27.54,198400.0,17.8625,17.8625,17.8366,17.8561,198400.0
2008-05-28 11:15:00,27.53,27.56,27.5,27.55,101100.0,17.8496,17.869,17.8301,17.8625,101100.0
2008-05-28 11:20:00,27.54,27.59,27.53,27.55,149600.0,17.8561,17.8885,17.8496,17.8625,149600.0
2008-05-28 11:25:00,27.55,27.63,27.54,27.63,179100.0,17.8625,17.9144,17.8561,17.9144,179100.0
2008-05-28 11:30:00,27.63,27.65,27.57,27.62,107000.0,17.9144,17.9274,17.8755,17.9079,107000.0
2008-05-28 11:35:00,27.61,27.64,27.58,27.6,194300.0,17.9014,17.9209,17.882,17.895,194300.0
2008-05-28 11:40:00,27.6,27.64,27.55,27.55,95000.0,17.895,17.9209,17.8625,17.8625,95000.0
2008-05-28 11:45:00,27.55,27.61,27.54,27.56,107800.0,17.8625,17.9014,17.8561,17.869,107800.0
2008-05-28 11:50:00,27.57,27.64,27.54,27.56,111200.0,17.8755,17.9209,17.8561,17.869,111200.0
2008-05-28 11:55:00,27.57,27.6,27.54,27.54,146800.0,17.8755,17.895,17.8561,17.8561,146800.0
2008-05-28 12:00:00,27.55,27.55,27.46,27.49,137000.0,17.8625,17.8625,17.8042,17.8236,137000.0
2008-05-28 12:05:00,27.48,27.51,27.45,27.46,120800.0,17.8172,17.8366,17.7977,17.8042,120800.0
2008-05-28 12:10:00,27.45,27.55,27.41,27.55,137500.0,17.7977,17.8625,17.7718,17.8625,137500.0
2008-05-28 12:15:00,27.55,27.6,27.53,27.55,154600.0,17.8625,17.895,17.8496,17.8625,154600.0
2008-05-28 12:20:00,27.55,27.58,27.52,27.54,121800.0,17.8625,17.882,17.8431,17.8561,121800.0
2008-05-28 12:25:00,27.55,27.55,27.51,27.52,38800.0,17.8625,17.8625,17.8366,17.8431,38800.0
2008-05-28 12:30:00,27.52,27.52,27.48,27.5,59200.0,17.8431,17.8431,17.8172,17.8301,59200.0
2008-05-28 12:35:00,27.49,27.5,27.43,27.43,73400.0,17.8236,17.8301,17.7847,17.7847,73400.0
2008-05-28 12:40:00,27.44,27.44,27.4,27.43,79200.0,17.7912,17.7912,17.7653,17.7847,79200.0
2008-05-28 12:45:00,27.43,27.44,27.39,27.42,137200.0,17.7847,17.7912,17.7588,17.7783,137200.0
2008-05-28 12:50:00,27.42,27.42,27.34,27.35,147000.0,17.7783,17.7783,17.7264,17.7329,147000.0
2008-05-28 12:55:00,27.35,27.36,27.34,27.36,57600.0,17.7329,17.7394,17.7264,17.7394,57600.0
2008-05-28 13:00:00,27.35,27.37,27.34,27.35,52900.0,17.7329,17.7458,17.7264,17.7329,52900.0
2008-05-28 13:05:00,27.35,27.39,27.35,27.39,98200.0,17.7329,17.7588,17.7329,17.7588,98200.0
2008-05-28 13:10:00,27.39,27.4,27.37,27.39,134300.0,17.7588,17.7653,17.7458,17.7588,134300.0
2008-05-28 13:15:00,27.39,27.41,27.38,27.41,58800.0,17.7588,17.7718,17.7523,17.7718,58800.0
2008-05-28 13:20:00,27.41,27.41,27.37,27.41,145500.0,17.7718,17.7718,17.7458,17.7718,145500.0
2008-05-28 13:25:00,27.41,27.42,27.39,27.4,87700.0,17.7718,17.7783,17.7588,17.7653,87700.0
2008-05-28 13:30:00,27.4,27.42,27.35,27.36,75900.0,17.7653,17.7783,17.7329,17.7394,75900.0
2008-05-28 13:35:00,27.35,27.36,27.31,27.32,107700.0,17.7329,17.7394,17.7069,17.7134,107700.0
2008-05-28 13:40:00,27.32,27.32,27.25,27.25,100200.0,17.7134,17.7134,17.668,17.668,100200.0
2008-05-28 13:45:00,27.25,27.27,27.23,27.24,163000.0,17.668,17.681,17.6551,17.6615,163000.0
2008-05-28 13:50:00,27.24,27.27,27.22,27.26,116100.0,17.6615,17.681,17.6486,17.6745,116100.0
2008-05-28 13:55:00,27.27,27.31,27.25,27.28,87000.0,17.681,17.7069,17.668,17.6875,87000.0
2008-05-28 14:00:00,27.28,27.32,27.24,27.28,168100.0,17.6875,17.7134,17.6615,17.6875,168100.0
2008-05-28 14:05:00,27.28,27.32,27.27,27.31,157300.0,17.6875,17.7134,17.681,17.7069,157300.0
2008-05-28 14:10:00,27.3,27.34,27.3,27.31,79600.0,17.7005,17.7264,17.7005,17.7069,79600.0
2008-05-28 14:15:00,27.32,27.33,27.29,27.3,121600.0,17.7134,17.7199,17.694,17.7005,121600.0
2008-05-28 14:20:00,27.3,27.31,27.22,27.29,131600.0,17.7005,17.7069,17.6486,17.694,131600.0
2008-05-28 14:25:00,27.3,27.34,27.29,27.31,118000.0,17.7005,17.7264,17.694,17.7069,118000.0
2008-05-28 14:30:00,27.31,27.34,27.31,27.33,92100.0,17.7069,17.7264,17.7069,17.7199,92100.0
2008-05-28 14:35:00,27.33,27.36,27.31,27.34,200300.0,17.7199,17.7394,17.7069,17.7264,200300.0
2008-05-28 14:40:00,27.34,27.39,27.34,27.37,151200.0,17.7264,17.7588,17.7264,17.7458,151200.0
2008-05-28 14:45:00,27.37,27.4,27.35,27.35,88800.0,17.7458,17.7653,17.7329,17.7329,88800.0
2008-05-28 14:50:00,27.36,27.38,27.33,27.38,129400.0,17.7394,17.7523,17.7199,17.7523,129400.0
2008-05-28 14:55:00,27.38,27.38,27.34,27.37,84800.0,17.7523,17.7523,17.7264,17.7458,84800.0
2008-05-28 15:00:00,27.37,27.42,27.36,27.41,220700.0,17.7458,17.7783,17.7394,17.7718,220700.0
2008-05-28 15:05:00,27.41,27.41,27.36,27.37,147700.0,17.7718,17.7718,17.7394,17.7458,147700.0
2008-05-28 15:10:00,27.36,27.37,27.3,27.36,184700.0,17.7394,17.7458,17.7005,17.7394,184700.0
2008-05-28 15:15:00,27.37,27.42,27.36,27.42,172200.0,17.7458,17.7783,17.7394,17.7783,172200.0
2008-05-28 15:20:00,27.42,27.44,27.38,27.42,170600.0,17.7783,17.7912,17.7523,17.7783,170600.0
2008-05-28 15:25:00,27.42,27.5,27.42,27.49,253100.0,17.7783,17.8301,17.7783,17.8236,253100.0
2008-05-28 15:30:00,27.48,27.48,27.43,27.45,333300.0,17.8172,17.8172,17.7847,17.7977,333300.0
2008-05-28 15:35:00,27.45,27.46,27.38,27.39,243500.0,17.7977,17.8042,17.7523,17.7588,243500.0
2008-05-28 15:40:00,27.39,27.4,27.36,27.36,273900.0,17.7588,17.7653,17.7394,17.7394,273900.0
2008-05-28 15:45:00,27.36,27.42,27.35,27.38,317800.0,17.7394,17.7783,17.7329,17.7523,317800.0
2008-05-28 15:50:00,27.38,27.46,27.37,27.46,411600.0,17.7523,17.8042,17.7458,17.8042,411600.0
2008-05-28 15:55:00,27.45,27.47,27.42,27.46,357300.0,17.7977,17.8107,17.7783,17.8042,357300.0
2008-05-29 09:30:00,27.41,27.65,27.34,27.53,238300.0,17.7718,17.9274,17.7264,17.8496,238300.0
2008-05-29 09:35:00,27.53,27.55,27.33,27.44,239500.0,17.8496,17.8625,17.7199,17.7912,239500.0
2008-05-29 09:40:00,27.44,27.74,27.43,27.7,310500.0,17.7912,17.9857,17.7847,17.9598,310500.0
2008-05-29 09:45:00,27.69,27.85,27.67,27.84,299600.0,17.9533,18.0571,17.9403,18.0506,299600.0
2008-05-29 09:50:00,27.84,27.84,27.71,27.75,296000.0,18.0506,18.0506,17.9663,17.9922,296000.0
2008-05-29 09:55:00,27.76,27.8,27.74,27.77,216500.0,17.9987,18.0246,17.9857,18.0052,216500.0
2008-05-29 10:00:00,27.77,27.77,27.57,27.6,202300.0,18.0052,18.0052,17.8755,17.895,202300.0
2008-05-29 10:05:00,27.59,27.68,27.56,27.65,102600.0,17.8885,17.9468,17.869,17.9274,102600.0
2008-05-29 10:10:00,27.65,27.7,27.56,27.61,148000.0,17.9274,17.9598,17.869,17.9014,148000.0
2008-05-29 10:15:00,27.61,27.74,27.6,27.67,144000.0,17.9014,17.9857,17.895,17.9403,144000.0
2008-05-29 10:20:00,27.67,27.75,27.67,27.73,96100.0,17.9403,17.9922,17.9403,17.9792,96100.0
2008-05-29 10:25:00,27.73,27.76,27.61,27.61,164400.0,17.9792,17.9987,17.9014,17.9014,164400.0
2008-05-29 10:30:00,27.62,27.63,27.29,27.38,456400.0,17.9079,17.9144,17.694,17.7523,456400.0
2008-05-29 10:35:00,27.38,27.59,27.33,27.55,380300.0,17.7523,17.8885,17.7199,17.8625,380300.0
2008-05-29 10:40:00,27.55,27.58,27.39,27.54,215700.0,17.8625,17.882,17.7588,17.8561,215700.0
2008-05-29 10:45:00,27.55,27.68,27.54,27.63,191500.0,17.8625,17.9468,17.8561,17.9144,191500.0
2008-05-29 10:50:00,27.64,27.73,27.55,27.7,152100.0,17.9209,17.9792,17.8625,17.9598,152100.0
2008-05-29 10:55:00,27.7,27.71,27.57,27.59,120000.0,17.9598,17.9663,17.8755,17.8885,120000.0
2008-05-29 11:00:00,27.58,27.64,27.53,27.56,106400.0,17.882,17.9209,17.8496,17.869,106400.0
2008-05-29 11:05:00,27.55,27.6,27.5,27.6,143800.0,17.8625,17.895,17.8301,17.895,143800.0
2008-05-29 11:10:00,27.6,27.64,27.58,27.63,94100.0,17.895,17.9209,17.882,17.9144,94100.0
2008-05-29 11:15:00,27.64,27.67,27.6,27.61,68400.0,17.9209,17.9403,17.895,17.9014,68400.0
2008-05-29 11:20:00,27.61,27.63,27.52,27.55,64300.0,17.9014,17.9144,17.8431,17.8625,64300.0
2008-05-29 11:25:00,27.55,27.65,27.52,27.63,123800.0,17.8625,17.9274,17.8431,17.9144,123800.0
2008-05-29 11:30:00,27.63,27.67,27.57,27.57,84100.0,17.9144,17.9403,17.8755,17.8755,84100.0
2008-05-29 11:35:00,27.57,27.69,27.57,27.62,169100.0,17.8755,17.9533,17.8755,17.9079,169100.0
2008-05-29 11:40:00,27.62,27.67,27.54,27.61,139000.0,17.9079,17.9403,17.8561,17.9014,139000.0
2008-05-29 11:45:00,27.61,27.64,27.58,27.62,109500.0,17.9014,17.9209,17.882,17.9079,109500.0
2008-05-29 11:50:00,27.63,27.68,27.6,27.66,156900.0,17.9144,17.9468,17.895,17.9339,156900.0
2008-05-29 11:55:00,27.67,27.69,27.65,27.69,77400.0,17.9403,17.9533,17.9274,17.9533,77400.0
2008-05-29 12:00:00,27.69,27.7,27.65,27.67,94000.0,17.9533,17.9598,17.9274,17.9403,94000.0
2008-05-29 12:05:00,27.67,27.72,27.65,27.7,112000.0,17.9403,17.9728,17.9274,17.9598,112000.0
2008-05-29 12:10:00,27.7,27.75,27.69,27.74,81300.0,17.9598,17.9922,17.9533,17.9857,81300.0
2008-05-29 12:15:00,27.74,27.74,27.68,27.7,111400.0,17.9857,17.9857,17.9468,17.9598,111400.0
2008-05-29 12:20:00,27.7,27.7,27.69,27.69,48300.0,17.9598,17.9598,17.9533,17.9533,48300.0
2008-05-29 12:25:00,27.7,27.75,27.68,27.73,70000.0,17.9598,17.9922,17.9468,17.9792,70000.0
2008-05-29 12:30:00,27.74,27.78,27.72,27.77,112300.0,17.9857,18.0117,17.9728,18.0052,112300.0
2008-05-29 12:35:00,27.77,27.87,27.74,27.86,218200.0,18.0052,18.07,17.9857,18.0635,218200.0
2008-05-29 12:40:00,27.86,27.87,27.81,27.82,167900.0,18.0635,18.07,18.0311,18.0376,167900.0
2008-05-29 12:45:00,27.82,27.83,27.76,27.79,114100.0,18.0376,18.0441,17.9987,18.0182,114100.0
2008-05-29 12:50:00,27.79,27.8,27.75,27.75,109900.0,18.0182,18.0246,17.9922,17.9922,109900.0
2008-05-29 12:55:00,27.75,27.78,27.74,27.75,128500.0,17.9922,18.0117,17.9857,17.9922,128500.0
2008-05-29 13:00:00,27.75,27.79,27.74,27.79,124600.0,17.9922,18.0182,17.9857,18.0182,124600.0
2008-05-29 13:05:00,27.79,27.83,27.78,27.8,124900.0,18.0182,18.0441,18.0117,18.0246,124900.0
2008-05-29 13:10:00,27.8,27.8,27.76,27.78,81000.0,18.0246,18.0246,17.9987,18.0117,81000.0
2008-05-29 13:15:00,27.79,27.79,27.75,27.77,95600.0,18.0182,18.0182,17.9922,18.0052,95600.0
2008-05-29 13:20:00,27.77,27.85,27.77,27.84,184100.0,18.0052,18.0571,18.0052,18.0506,184100.0
2008-05-29 13:25:00,27.85,27.85,27.74,27.75,194300.0,18.0571,18.0571,17.9857,17.9922,194300.0
2008-05-29 13:30:00,27.76,27.83,27.75,27.78,272100.0,17.9987,18.0441,17.9922,18.0117,272100.0
2008-05-29 13:35:00,27.78,27.81,27.75,27.76,114200.0,18.0117,18.0311,17.9922,17.9987,114200.0
2008-05-29 13:40:00,27.77,27.83,27.76,27.8,84700.0,18.0052,18.0441,17.9987,18.0246,84700.0
2008-05-29 13:45:00,27.8,27.85,27.78,27.82,114400.0,18.0246,18.0571,18.0117,18.0376,114400.0
2008-05-29 13:50:00,27.82,27.83,27.8,27.81,75300.0,18.0376,18.0441,18.0246,18.0311,75300.0
2008-05-29 13:55:00,27.8,27.81,27.76,27.76,148400.0,18.0246,18.0311,17.9987,17.9987,148400.0
2008-05-29 14:00:00,27.76,27.81,27.74,27.78,126700.0,17.9987,18.0311,17.9857,18.0117,126700.0
2008-05-29 14:05:00,27.77,27.82,27.73,27.78,181800.0,18.0052,18.0376,17.9792,18.0117,181800.0
2008-05-29 14:10:00,27.78,27.82,27.72,27.8,189000.0,18.0117,18.0376,17.9728,18.0246,189000.0
2008-05-29 14:15:00,27.79,27.83,27.77,27.8,114500.0,18.0182,18.0441,18.0052,18.0246,114500.0
2008-05-29 14:20:00,27.8,27.85,27.8,27.84,171500.0,18.0246,18.0571,18.0246,18.0506,171500.0
2008-05-29 14:25:00,27.84,27.84,27.76,27.77,131700.0,18.0506,18.0506,17.9987,18.0052,131700.0
2008-05-29 14:30:00,27.77,27.8,27.73,27.74,214900.0,18.0052,18.0246,17.9792,17.9857,214900.0
2008-05-29 14:35:00,27.75,27.75,27.68,27.68,109400.0,17.9922,17.9922,17.9468,17.9468,109400.0
2008-05-29 14:40:00,27.69,27.75,27.68,27.75,118400.0,17.9533,17.9922,17.9468,17.9922,118400.0
2008-05-29 14:45:00,27.74,27.75,27.71,27.73,67900.0,17.9857,17.9922,17.9663,17.9792,67900.0
2008-05-29 14:50:00,27.74,27.78,27.73,27.77,133900.0,17.9857,18.0117,17.9792,18.0052,133900.0
2008-05-29 14:55:00,27.77,27.78,27.71,27.72,106700.0,18.0052,18.0117,17.9663,17.9728,106700.0
2008-05-29 15:00:00,27.72,27.76,27.7,27.74,182700.0,17.9728,17.9987,17.9598,17.9857,182700.0
2008-05-29 15:05:00,27.73,27.78,27.73,27.77,127400.0,17.9792,18.0117,17.9792,18.0052,127400.0
2008-05-29 15:10:00,27.77,27.81,27.76,27.77,121500.0,18.0052,18.0311,17.9987,18.0052,121500.0
2008-05-29 15:15:00,27.77,27.77,27.68,27.71,253900.0,18.0052,18.0052,17.9468,17.9663,253900.0
2008-05-29 15:20:00,27.72,27.75,27.63,27.66,345500.0,17.9728,17.9922,17.9144,17.9339,345500.0
2008-05-29 15:25:00,27.67,27.68,27.65,27.66,97300.0,17.9403,17.9468,17.9274,17.9339,97300.0
2008-05-29 15:30:00,27.66,27.69,27.63,27.69,218200.0,17.9339,17.9533,17.9144,17.9533,218200.0
2008-05-29 15:35:00,27.69,27.75,27.68,27.75,180000.0,17.9533,17.9922,17.9468,17.9922,180000.0
2008-05-29 15:40:00,27.74,27.75,27.69,27.69,248300.0,17.9857,17.9922,17.9533,17.9533,248300.0
2008-05-29 15:45:00,27.7,27.7,27.66,27.67,350600.0,17.9598,17.9598,17.9339,17.9403,350600.0
2008-05-29 15:50:00,27.66,27.75,27.66,27.71,482000.0,17.9339,17.9922,17.9339,17.9663,482000.0
2008-05-29 15:55:00,27.71,27.76,27.71,27.71,424000.0,17.9663,17.9987,17.9663,17.9663,424000.0
2008-05-30 09:30:00,27.75,27.75,27.57,27.66,205000.0,17.9922,17.9922,17.8755,17.9339,205000.0
2008-05-30 09:35:00,27.67,27.69,27.5,27.53,193500.0,17.9403,17.9533,17.8301,17.8496,193500.0
2008-05-30 09:40:00,27.54,27.57,27.45,27.45,158500.0,17.8561,17.8755,17.7977,17.7977,158500.0
2008-05-30 09:45:00,27.45,27.6,27.44,27.52,178300.0,17.7977,17.895,17.7912,17.8431,178300.0
2008-05-30 09:50:00,27.52,27.54,27.42,27.52,235700.0,17.8431,17.8561,17.7783,17.8431,235700.0
2008-05-30 09:55:00,27.53,27.54,27.43,27.46,183400.0,17.8496,17.8561,17.7847,17.8042,183400.0
2008-05-30 10:00:00,27.46,27.48,27.39,27.42,159600.0,17.8042,17.8172,17.7588,17.7783,159600.0
2008-05-30 10:05:00,27.42,27.5,27.4,27.43,183000.0,17.7783,17.8301,17.7653,17.7847,183000.0
2008-05-30 10:10:00,27.42,27.5,27.38,27.49,183900.0,17.7783,17.8301,17.7523,17.8236,183900.0
2008-05-30 10:15:00,27.49,27.49,27.39,27.45,229900.0,17.8236,17.8236,17.7588,17.7977,229900.0
2008-05-30 10:20:00,27.45,27.5,27.39,27.5,200800.0,17.7977,17.8301,17.7588,17.8301,200800.0
2008-05-30 10:25:00,27.5,27.53,27.45,27.51,216700.0,17.8301,17.8496,17.7977,17.8366,216700.0
2008-05-30 10:30:00,27.51,27.53,27.46,27.47,132600.0,17.8366,17.8496,17.8042,17.8107,132600.0
2008-05-30 10:35:00,27.47,27.49,27.42,27.45,93900.0,17.8107,17.8236,17.7783,17.7977,93900.0
2008-05-30 10:40:00,27.45,27.51,27.38,27.38,176700.0,17.7977,17.8366,17.7523,17.7523,176700.0
2008-05-30 10:45:00,27.39,27.5,27.39,27.48,185800.0,17.7588,17.8301,17.7588,17.8172,185800.0
2008-05-30 10:50:00,27.48,27.48,27.41,27.43,155800.0,17.8172,17.8172,17.7718,17.7847,155800.0
2008-05-30 10:55:00,27.43,27.46,27.41,27.45,161100.0,17.7847,17.8042,17.7718,17.7977,161100.0
2008-05-30 11:00:00,27.45,27.49,27.42,27.47,132300.0,17.7977,17.8236,17.7783,17.8107,132300.0
2008-05-30 11:05:00,27.46,27.47,27.37,27.41,228600.0,17.8042,17.8107,17.7458,17.7718,228600.0
2008-05-30 11:10:00,27.4,27.47,27.39,27.41,267100.0,17.7653,17.8107,17.7588,17.7718,267100.0
2008-05-30 11:15:00,27.42,27.46,27.41,27.43,72000.0,17.7783,17.8042,17.7718,17.7847,72000.0
2008-05-30 11:20:00,27.43,27.44,27.4,27.42,144300.0,17.7847,17.7912,17.7653,17.7783,144300.0
2008-05-30 11:25:00,27.42,27.44,27.4,27.42,113000.0,17.7783,17.7912,17.7653,17.7783,113000.0
2008-05-30 11:30:00,27.41,27.45,27.4,27.44,132600.0,17.7718,17.7977,17.7653,17.7912,132600.0
2008-05-30 11:35:00,27.45,27.45,27.4,27.4,158000.0,17.7977,17.7977,17.7653,17.7653,158000.0
2008-05-30 11:40:00,27.4,27.46,27.4,27.43,165800.0,17.7653,17.8042,17.7653,17.7847,165800.0
2008-05-30 11:45:00,27.43,27.44,27.42,27.43,110100.0,17.7847,17.7912,17.7783,17.7847,110100.0
2008-05-30 11:50:00,27.42,27.45,27.41,27.43,161900.0,17.7783,17.7977,17.7718,17.7847,161900.0
2008-05-30 11:55:00,27.42,27.43,27.41,27.42,68800.0,17.7783,17.7847,17.7718,17.7783,68800.0
2008-05-30 12:00:00,27.42,27.43,27.41,27.42,65300.0,17.7783,17.7847,17.7718,17.7783,65300.0
2008-05-30 12:05:00,27.42,27.43,27.4,27.41,113900.0,17.7783,17.7847,17.7653,17.7718,113900.0
2008-05-30 12:10:00,27.41,27.44,27.41,27.43,51600.0,17.7718,17.7912,17.7718,17.7847,51600.0
2008-05-30 12:15:00,27.43,27.44,27.41,27.43,45100.0,17.7847,17.7912,17.7718,17.7847,45100.0
2008-05-30 12:20:00,27.43,27.45,27.4,27.43,93200.0,17.7847,17.7977,17.7653,17.7847,93200.0
2008-05-30 12:25:00,27.42,27.48,27.41,27.48,133300.0,17.7783,17.8172,17.7718,17.8172,133300.0
2008-05-30 12:30:00,27.48,27.55,27.47,27.53,145600.0,17.8172,17.8625,17.8107,17.8496,145600.0
2008-05-30 12:35:00,27.52,27.54,27.49,27.5,62600.0,17.8431,17.8561,17.8236,17.8301,62600.0
2008-05-30 12:40:00,27.49,27.5,27.49,27.5,44000.0,17.8236,17.8301,17.8236,17.8301,44000.0
2008-05-30 12:45:00,27.5,27.52,27.47,27.47,63300.0,17.8301,17.8431,17.8107,17.8107,63300.0
2008-05-30 12:50:00,27.47,27.5,27.44,27.46,151800.0,17.8107,17.8301,17.7912,17.8042,151800.0
2008-05-30 12:55:00,27.47,27.49,27.44,27.47,83900.0,17.8107,17.8236,17.7912,17.8107,83900.0
2008-05-30 13:00:00,27.48,27.48,27.45,27.46,38700.0,17.8172,17.8172,17.7977,17.8042,38700.0
2008-05-30 13:05:00,27.46,27.46,27.42,27.43,108700.0,17.8042,17.8042,17.7783,17.7847,108700.0
2008-05-30 13:10:00,27.42,27.43,27.4,27.41,77700.0,17.7783,17.7847,17.7653,17.7718,77700.0
2008-05-30 13:15:00,27.41,27.42,27.37,27.38,85700.0,17.7718,17.7783,17.7458,17.7523,85700.0
2008-05-30 13:20:00,27.37,27.41,27.36,27.41,140100.0,17.7458,17.7718,17.7394,17.7718,140100.0
2008-05-30 13:25:00,27.4,27.42,27.39,27.42,91700.0,17.7653,17.7783,17.7588,17.7783,91700.0
2008-05-30 13:30:00,27.42,27.42,27.39,27.4,43800.0,17.7783,17.7783,17.7588,17.7653,43800.0
2008-05-30 13:35:00,27.4,27.43,27.38,27.43,98800.0,17.7653,17.7847,17.7523,17.7847,98800.0
2008-05-30 13:40:00,27.42,27.46,27.42,27.45,80000.0,17.7783,17.8042,17.7783,17.7977,80000.0
2008-05-30 13:45:00,27.46,27.51,27.44,27.49,105800.0,17.8042,17.8366,17.7912,17.8236,105800.0
2008-05-30 13:50:00,27.49,27.52,27.47,27.48,77000.0,17.8236,17.8431,17.8107,17.8172,77000.0
2008-05-30 13:55:00,27.48,27.48,27.44,27.47,114800.0,17.8172,17.8172,17.7912,17.8107,114800.0
2008-05-30 14:00:00,27.46,27.46,27.4,27.4,83200.0,17.8042,17.8042,17.7653,17.7653,83200.0
2008-05-30 14:05:00,27.41,27.46,27.4,27.42,78800.0,17.7718,17.8042,17.7653,17.7783,78800.0
2008-05-30 14:10:00,27.43,27.45,27.42,27.43,89400.0,17.7847,17.7977,17.7783,17.7847,89400.0
2008-05-30 14:15:00,27.43,27.43,27.4,27.41,51700.0,17.7847,17.7847,17.7653,17.7718,51700.0
2008-05-30 14:20:00,27.41,27.44,27.4,27.42,97400.0,17.7718,17.7912,17.7653,17.7783,97400.0
2008-05-30 14:25:00,27.42,27.43,27.4,27.4,94100.0,17.7783,17.7847,17.7653,17.7653,94100.0
2008-05-30 14:30:00,27.4,27.43,27.4,27.4,85400.0,17.7653,17.7847,17.7653,17.7653,85400.0
2008-05-30 14:35:00,27.4,27.41,27.38,27.38,48200.0,17.7653,17.7718,17.7523,17.7523,48200.0
2008-05-30 14:40:00,27.38,27.44,27.38,27.43,79500.0,17.7523,17.7912,17.7523,17.7847,79500.0
2008-05-30 14:45:00,27.44,27.45,27.39,27.39,140600.0,17.7912,17.7977,17.7588,17.7588,140600.0
2008-05-30 14:50:00,27.39,27.41,27.38,27.38,119700.0,17.7588,17.7718,17.7523,17.7523,119700.0
2008-05-30 14:55:00,27.38,27.42,27.37,27.4,91200.0,17.7523,17.7783,17.7458,17.7653,91200.0
2008-05-30 15:00:00,27.41,27.48,27.4,27.47,133400.0,17.7718,17.8172,17.7653,17.8107,133400.0
2008-05-30 15:05:00,27.47,27.49,27.45,27.45,115100.0,17.8107,17.8236,17.7977,17.7977,115100.0
2008-05-30 15:10:00,27.46,27.49,27.45,27.48,98100.0,17.8042,17.8236,17.7977,17.8172,98100.0
2008-05-30 15:15:00,27.48,27.48,27.38,27.41,209400.0,17.8172,17.8172,17.7523,17.7718,209400.0
2008-05-30 15:20:00,27.42,27.46,27.4,27.46,168000.0,17.7783,17.8042,17.7653,17.8042,168000.0
2008-05-30 15:25:00,27.45,27.48,27.43,27.47,127300.0,17.7977,17.8172,17.7847,17.8107,127300.0
2008-05-30 15:30:00,27.47,27.48,27.41,27.41,150400.0,17.8107,17.8172,17.7718,17.7718,150400.0
2008-05-30 15:35:00,27.41,27.44,27.37,27.41,182500.0,17.7718,17.7912,17.7458,17.7718,182500.0
2008-05-30 15:40:00,27.41,27.43,27.4,27.42,136200.0,17.7718,17.7847,17.7653,17.7783,136200.0
2008-05-30 15:45:00,27.42,27.47,27.42,27.45,159600.0,17.7783,17.8107,17.7783,17.7977,159600.0
2008-05-30 15:50:00,27.46,27.48,27.45,27.47,199200.0,17.8042,17.8172,17.7977,17.8107,199200.0
2008-05-30 15:55:00,27.47,27.47,27.35,27.4,648600.0,17.8107,17.8107,17.7329,17.7653,648600.0
2008-06-02 09:30:00,27.52,27.6,27.41,27.5,252400.0,17.8431,17.895,17.7718,17.8301,252400.0
2008-06-02 09:35:00,27.5,27.51,27.35,27.42,224900.0,17.8301,17.8366,17.7329,17.7783,224900.0
2008-06-02 09:40:00,27.42,27.44,27.33,27.41,232200.0,17.7783,17.7912,17.7199,17.7718,232200.0
2008-06-02 09:45:00,27.41,27.49,27.37,27.48,176600.0,17.7718,17.8236,17.7458,17.8172,176600.0
2008-06-02 09:50:00,27.47,27.47,27.37,27.39,204100.0,17.8107,17.8107,17.7458,17.7588,204100.0
2008-06-02 09:55:00,27.39,27.41,27.35,27.37,186300.0,17.7588,17.7718,17.7329,17.7458,186300.0
2008-06-02 10:00:00,27.37,27.58,27.37,27.57,413700.0,17.7458,17.882,17.7458,17.8755,413700.0
2008-06-02 10:05:00,27.57,27.6,27.47,27.51,250900.0,17.8755,17.895,17.8107,17.8366,250900.0
2008-06-02 10:10:00,27.5,27.51,27.38,27.39,197200.0,17.8301,17.8366,17.7523,17.7588,197200.0
2008-06-02 10:15:00,27.39,27.42,27.37,27.37,213900.0,17.7588,17.7783,17.7458,17.7458,213900.0
2008-06-02 10:20:00,27.37,27.42,27.34,27.35,350000.0,17.7458,17.7783,17.7264,17.7329,350000.0
2008-06-02 10:25:00,27.35,27.35,27.27,27.28,419400.0,17.7329,17.7329,17.681,17.6875,419400.0
2008-06-02 10:30:00,27.27,27.27,27.16,27.17,314600.0,17.681,17.681,17.6097,17.6162,314600.0
2008-06-02 10:35:00,27.17,27.2,27.17,27.19,183900.0,17.6162,17.6356,17.6162,17.6291,183900.0
2008-06-02 10:40:00,27.2,27.25,27.18,27.2,164400.0,17.6356,17.668,17.6226,17.6356,164400.0
2008-06-02 10:45:00,27.19,27.27,27.19,27.26,134900.0,17.6291,17.681,17.6291,17.6745,134900.0
2008-06-02 10:50:00,27.27,27.29,27.23,27.23,129300.0,17.681,17.694,17.6551,17.6551,129300.0
2008-06-02 10:55:00,27.24,27.27,27.2,27.2,94100.0,17.6615,17.681,17.6356,17.6356,94100.0
2008-06-02 11:00:00,27.2,27.26,27.2,27.22,106700.0,17.6356,17.6745,17.6356,17.6486,106700.0
2008-06-02 11:05:00,27.23,27.24,27.2,27.22,181000.0,17.6551,17.6615,17.6356,17.6486,181000.0
2008-06-02 11:10:00,27.21,27.24,27.18,27.21,165600.0,17.6421,17.6615,17.6226,17.6421,165600.0
2008-06-02 11:15:00,27.21,27.25,27.18,27.22,147100.0,17.6421,17.668,17.6226,17.6486,147100.0
2008-06-02 11:20:00,27.21,27.23,27.16,27.21,132300.0,17.6421,17.6551,17.6097,17.6421,132300.0
2008-06-02 11:25:00,27.21,27.22,27.15,27.18,147000.0,17.6421,17.6486,17.6032,17.6226,147000.0
2008-06-02 11:30:00,27.18,27.22,27.15,27.19,111100.0,17.6226,17.6486,17.6032,17.6291,111100.0
2008-06-02 11:35:00,27.19,27.21,27.15,27.17,198500.0,17.6291,17.6421,17.6032,17.6162,198500.0
2008-06-02 11:40:00,27.17,27.2,27.16,27.18,116500.0,17.6162,17.6356,17.6097,17.6226,116500.0
2008-06-02 11:45:00,27.18,27.18,27.11,27.13,195800.0,17.6226,17.6226,17.5773,17.5902,195800.0
2008-06-02 11:50:00,27.12,27.13,27.09,27.09,109900.0,17.5837,17.5902,17.5643,17.5643,109900.0
2008-06-02 11:55:00,27.1,27.12,27.05,27.05,304500.0,17.5708,17.5837,17.5384,17.5384,304500.0
2008-06-02 12:00:00,27.05,27.06,27.0,27.03,358200.0,17.5384,17.5448,17.5059,17.5254,358200.0
2008-06-02 12:05:00,27.02,27.05,27.0,27.0,207000.0,17.5189,17.5384,17.5059,17.5059,207000.0
2008-06-02 12:10:00,27.01,27.04,26.96,26.96,202500.0,17.5124,17.5319,17.48,17.48,202500.0
2008-06-02 12:15:00,26.96,27.01,26.95,26.97,275900.0,17.48,17.5124,17.4735,17.4865,275900.0
2008-06-02 12:20:00,26.96,27.0,26.96,26.99,131800.0,17.48,17.5059,17.48,17.4995,131800.0
2008-06-02 12:25:00,27.0,27.0,26.98,27.0,72100.0,17.5059,17.5059,17.493,17.5059,72100.0
2008-06-02 12:30:00,26.99,27.01,26.93,26.93,213700.0,17.4995,17.5124,17.4606,17.4606,213700.0
2008-06-02 12:35:00,26.93,26.93,26.84,26.87,238000.0,17.4606,17.4606,17.4022,17.4217,238000.0
2008-06-02 12:40:00,26.87,26.87,26.8,26.83,176000.0,17.4217,17.4217,17.3763,17.3957,176000.0
2008-06-02 12:45:00,26.84,26.87,26.81,26.82,274800.0,17.4022,17.4217,17.3827,17.3892,274800.0
2008-06-02 12:50:00,26.83,26.89,26.81,26.88,258100.0,17.3957,17.4346,17.3827,17.4281,258100.0
2008-06-02 12:55:00,26.87,26.92,26.87,26.89,111700.0,17.4217,17.4541,17.4217,17.4346,111700.0
2008-06-02 13:00:00,26.89,26.98,26.89,26.98,81500.0,17.4346,17.493,17.4346,17.493,81500.0
2008-06-02 13:05:00,26.99,26.99,26.93,26.98,113700.0,17.4995,17.4995,17.4606,17.493,113700.0
2008-06-02 13:10:00,26.99,27.02,26.97,27.0,103000.0,17.4995,17.5189,17.4865,17.5059,103000.0
2008-06-02 13:15:00,27.0,27.01,26.97,26.98,138500.0,17.5059,17.5124,17.4865,17.493,138500.0
2008-06-02 13:20:00,26.99,27.05,26.98,27.04,186500.0,17.4995,17.5384,17.493,17.5319,186500.0
2008-06-02 13:25:00,27.04,27.06,27.0,27.02,170900.0,17.5319,17.5448,17.5059,17.5189,170900.0
2008-06-02 13:30:00,27.01,27.02,26.95,26.95,146700.0,17.5124,17.5189,17.4735,17.4735,146700.0
2008-06-02 13:35:00,26.96,26.98,26.94,26.97,177500.0,17.48,17.493,17.467,17.4865,177500.0
2008-06-02 13:40:00,26.98,27.0,26.96,26.98,188600.0,17.493,17.5059,17.48,17.493,188600.0
2008-06-02 13:45:00,26.97,27.02,26.97,26.97,142200.0,17.4865,17.5189,17.4865,17.4865,142200.0
2008-06-02 13:50:00,26.98,27.0,26.97,26.98,85600.0,17.493,17.5059,17.4865,17.493,85600.0
2008-06-02 13:55:00,26.99,27.03,26.98,27.03,107200.0,17.4995,17.5254,17.493,17.5254,107200.0
2008-06-02 14:00:00,27.03,27.05,26.99,26.99,163100.0,17.5254,17.5384,17.4995,17.4995,163100.0
2008-06-02 14:05:00,26.99,27.07,26.99,27.07,212400.0,17.4995,17.5513,17.4995,17.5513,212400.0
2008-06-02 14:10:00,27.07,27.1,27.01,27.02,241400.0,17.5513,17.5708,17.5124,17.5189,241400.0
2008-06-02 14:15:00,27.01,27.02,26.99,26.99,127600.0,17.5124,17.5189,17.4995,17.4995,127600.0
2008-06-02 14:20:00,27.0,27.03,26.96,26.97,178100.0,17.5059,17.5254,17.48,17.4865,178100.0
2008-06-02 14:25:00,26.97,27.05,26.95,27.0,189900.0,17.4865,17.5384,17.4735,17.5059,189900.0
2008-06-02 14:30:00,27.01,27.05,26.99,27.01,157800.0,17.5124,17.5384,17.4995,17.5124,157800.0
2008-06-02 14:35:00,27.01,27.09,27.01,27.04,97000.0,17.5124,17.5643,17.5124,17.5319,97000.0
2008-06-02 14:40:00,27.03,27.06,27.03,27.05,67500.0,17.5254,17.5448,17.5254,17.5384,67500.0
2008-06-02 14:45:00,27.05,27.07,27.03,27.07,84600.0,17.5384,17.5513,17.5254,17.5513,84600.0
2008-06-02 14:50:00,27.07,27.07,27.04,27.05,103800.0,17.5513,17.5513,17.5319,17.5384,103800.0
2008-06-02 14:55:00,27.04,27.08,27.01,27.01,193000.0,17.5319,17.5578,17.5124,17.5124,193000.0
2008-06-02 15:00:00,27.02,27.08,27.01,27.07,162700.0,17.5189,17.5578,17.5124,17.5513,162700.0
2008-06-02 15:05:00,27.07,27.08,26.99,27.01,133700.0,17.5513,17.5578,17.4995,17.5124,133700.0
2008-06-02 15:10:00,27.01,27.06,27.0,27.02,152800.0,17.5124,17.5448,17.5059,17.5189,152800.0
2008-06-02 15:15:00,27.01,27.07,26.99,27.05,142800.0,17.5124,17.5513,17.4995,17.5384,142800.0
2008-06-02 15:20:00,27.06,27.07,27.03,27.05,206600.0,17.5448,17.5513,17.5254,17.5384,206600.0
2008-06-02 15:25:00,27.06,27.16,27.04,27.11,254500.0,17.5448,17.6097,17.5319,17.5773,254500.0
2008-06-02 15:30:00,27.11,27.16,27.11,27.12,155500.0,17.5773,17.6097,17.5773,17.5837,155500.0
2008-06-02 15:35:00,27.12,27.15,27.08,27.08,182400.0,17.5837,17.6032,17.5578,17.5578,182400.0
2008-06-02 15:40:00,27.09,27.14,27.08,27.13,195300.0,17.5643,17.5967,17.5578,17.5902,195300.0
2008-06-02 15:45:00,27.13,27.16,27.13,27.15,216200.0,17.5902,17.6097,17.5902,17.6032,216200.0
2008-06-02 15:50:00,27.15,27.19,27.14,27.14,287200.0,17.6032,17.6291,17.5967,17.5967,287200.0
2008-06-02 15:55:00,27.14,27.17,27.13,27.14,370400.0,17.5967,17.6162,17.5902,17.5967,370400.0
2008-06-03 09:30:00,27.05,27.19,27.0,27.13,206000.0,17.684,17.7756,17.6513,17.7363,206000.0
2008-06-03 09:35:00,27.13,27.14,26.96,26.99,204500.0,17.7363,17.7429,17.6252,17.6448,204500.0
2008-06-03 09:40:00,26.97,27.09,26.92,26.96,174200.0,17.6317,17.7102,17.599,17.6252,174200.0
2008-06-03 09:45:00,26.97,27.0,26.75,26.81,471100.0,17.6317,17.6513,17.4879,17.5271,471100.0
2008-06-03 09:50:00,26.82,26.87,26.79,26.8,169300.0,17.5337,17.5664,17.514,17.5206,169300.0
2008-06-03 09:55:00,26.79,26.82,26.71,26.79,179600.0,17.514,17.5337,17.4617,17.514,179600.0
2008-06-03 10:00:00,26.8,26.96,26.8,26.95,227700.0,17.5206,17.6252,17.5206,17.6187,227700.0
2008-06-03 10:05:00,26.96,27.0,26.9,26.91,168800.0,17.6252,17.6513,17.586,17.5925,168800.0
2008-06-03 10:10:00,26.91,26.99,26.91,26.98,185200.0,17.5925,17.6448,17.5925,17.6383,185200.0
2008-06-03 10:15:00,26.98,26.99,26.81,26.84,206500.0,17.6383,17.6448,17.5271,17.5467,206500.0
2008-06-03 10:20:00,26.84,26.86,26.78,26.83,151700.0,17.5467,17.5598,17.5075,17.5402,151700.0
2008-06-03 10:25:00,26.84,26.88,26.81,26.83,83900.0,17.5467,17.5729,17.5271,17.5402,83900.0
2008-06-03 10:30:00,26.83,26.85,26.8,26.81,103000.0,17.5402,17.5533,17.5206,17.5271,103000.0
2008-06-03 10:35:00,26.81,26.83,26.8,26.83,74000.0,17.5271,17.5402,17.5206,17.5402,74000.0
2008-06-03 10:40:00,26.83,26.85,26.77,26.77,144600.0,17.5402,17.5533,17.501,17.501,144600.0
2008-06-03 10:45:00,26.77,26.81,26.75,26.79,130600.0,17.501,17.5271,17.4879,17.514,130600.0
2008-06-03 10:50:00,26.79,26.83,26.79,26.83,101900.0,17.514,17.5402,17.514,17.5402,101900.0
2008-06-03 10:55:00,26.82,26.91,26.8,26.88,124700.0,17.5337,17.5925,17.5206,17.5729,124700.0
2008-06-03 11:00:00,26.87,26.94,26.86,26.86,101000.0,17.5664,17.6121,17.5598,17.5598,101000.0
2008-06-03 11:05:00,26.85,26.91,26.83,26.83,129800.0,17.5533,17.5925,17.5402,17.5402,129800.0
2008-06-03 11:10:00,26.83,26.91,26.83,26.9,114000.0,17.5402,17.5925,17.5402,17.586,114000.0
2008-06-03 11:15:00,26.91,26.99,26.87,26.96,124000.0,17.5925,17.6448,17.5664,17.6252,124000.0
2008-06-03 11:20:00,26.97,27.0,26.93,27.0,99200.0,17.6317,17.6513,17.6056,17.6513,99200.0
2008-06-03 11:25:00,26.99,27.01,26.97,27.0,108200.0,17.6448,17.6579,17.6317,17.6513,108200.0
2008-06-03 11:30:00,27.01,27.05,26.99,27.03,93100.0,17.6579,17.684,17.6448,17.671,93100.0
2008-06-03 11:35:00,27.02,27.05,27.0,27.04,61500.0,17.6644,17.684,17.6513,17.6775,61500.0
2008-06-03 11:40:00,27.03,27.07,27.03,27.07,54500.0,17.671,17.6971,17.671,17.6971,54500.0
2008-06-03 11:45:00,27.06,27.09,27.04,27.08,78100.0,17.6906,17.7102,17.6775,17.7036,78100.0
2008-06-03 11:50:00,27.09,27.12,27.06,27.12,70500.0,17.7102,17.7298,17.6906,17.7298,70500.0
2008-06-03 11:55:00,27.12,27.16,27.11,27.12,151900.0,17.7298,17.7559,17.7233,17.7298,151900.0
2008-06-03 12:00:00,27.12,27.16,27.09,27.12,174800.0,17.7298,17.7559,17.7102,17.7298,174800.0
2008-06-03 12:05:00,27.12,27.13,27.05,27.07,86700.0,17.7298,17.7363,17.684,17.6971,86700.0
2008-06-03 12:10:00,27.07,27.07,27.03,27.04,54000.0,17.6971,17.6971,17.671,17.6775,54000.0
2008-06-03 12:15:00,27.04,27.11,27.04,27.1,156000.0,17.6775,17.7233,17.6775,17.7167,156000.0
2008-06-03 12:20:00,27.1,27.12,27.07,27.08,103200.0,17.7167,17.7298,17.6971,17.7036,103200.0
2008-06-03 12:25:00,27.08,27.09,27.01,27.03,104400.0,17.7036,17.7102,17.6579,17.671,104400.0
2008-06-03 12:30:00,27.03,27.08,27.0,27.07,93500.0,17.671,17.7036,17.6513,17.6971,93500.0
2008-06-03 12:35:00,27.08,27.08,27.04,27.07,49400.0,17.7036,17.7036,17.6775,17.6971,49400.0
2008-06-03 12:40:00,27.07,27.07,26.99,27.03,86700.0,17.6971,17.6971,17.6448,17.671,86700.0
2008-06-03 12:45:00,27.03,27.04,27.0,27.01,88800.0,17.671,17.6775,17.6513,17.6579,88800.0
2008-06-03 12:50:00,27.01,27.05,27.0,27.04,90200.0,17.6579,17.684,17.6513,17.6775,90200.0
2008-06-03 12:55:00,27.04,27.06,27.01,27.05,95600.0,17.6775,17.6906,17.6579,17.684,95600.0
2008-06-03 13:00:00,27.05,27.07,26.99,27.0,126300.0,17.684,17.6971,17.6448,17.6513,126300.0
2008-06-03 13:05:00,26.99,27.02,26.98,26.99,98800.0,17.6448,17.6644,17.6383,17.6448,98800.0
2008-06-03 13:10:00,26.99,27.05,26.98,27.04,61500.0,17.6448,17.684,17.6383,17.6775,61500.0
2008-06-03 13:15:00,27.03,27.09,27.02,27.08,85200.0,17.671,17.7102,17.6644,17.7036,85200.0
2008-06-03 13:20:00,27.08,27.1,27.04,27.07,86700.0,17.7036,17.7167,17.6775,17.6971,86700.0
2008-06-03 13:25:00,27.07,27.1,26.96,26.99,102700.0,17.6971,17.7167,17.6252,17.6448,102700.0
2008-06-03 13:30:00,26.99,26.99,26.87,26.91,238200.0,17.6448,17.6448,17.5664,17.5925,238200.0
2008-06-03 13:35:00,26.91,26.96,26.9,26.94,132100.0,17.5925,17.6252,17.586,17.6121,132100.0
2008-06-03 13:40:00,26.93,26.97,26.91,26.97,153200.0,17.6056,17.6317,17.5925,17.6317,153200.0
2008-06-03 13:45:00,26.96,26.97,26.84,26.85,187200.0,17.6252,17.6317,17.5467,17.5533,187200.0
2008-06-03 13:50:00,26.86,26.86,26.8,26.8,234800.0,17.5598,17.5598,17.5206,17.5206,234800.0
2008-06-03 13:55:00,26.8,26.9,26.79,26.89,207000.0,17.5206,17.586,17.514,17.5794,207000.0
2008-06-03 14:00:00,26.88,26.89,26.83,26.84,106500.0,17.5729,17.5794,17.5402,17.5467,106500.0
2008-06-03 14:05:00,26.84,26.86,26.79,26.85,267400.0,17.5467,17.5598,17.514,17.5533,267400.0
2008-06-03 14:10:00,26.85,26.87,26.82,26.84,135200.0,17.5533,17.5664,17.5337,17.5467,135200.0
2008-06-03 14:15:00,26.84,26.85,26.8,26.8,135300.0,17.5467,17.5533,17.5206,17.5206,135300.0
2008-06-03 14:20:00,26.81,26.81,26.75,26.78,245200.0,17.5271,17.5271,17.4879,17.5075,245200.0
2008-06-03 14:25:00,26.78,26.81,26.75,26.81,151600.0,17.5075,17.5271,17.4879,17.5271,151600.0
2008-06-03 14:30:00,26.81,26.86,26.77,26.8,245300.0,17.5271,17.5598,17.501,17.5206,245300.0
2008-06-03 14:35:00,26.8,26.88,26.77,26.84,179500.0,17.5206,17.5729,17.501,17.5467,179500.0
2008-06-03 14:40:00,26.84,26.9,26.81,26.89,172400.0,17.5467,17.586,17.5271,17.5794,172400.0
2008-06-03 14:45:00,26.9,26.92,26.89,26.92,108700.0,17.586,17.599,17.5794,17.599,108700.0
2008-06-03 14:50:00,26.92,26.95,26.91,26.94,239100.0,17.599,17.6187,17.5925,17.6121,239100.0
2008-06-03 14:55:00,26.94,27.0,26.93,26.98,184900.0,17.6121,17.6513,17.6056,17.6383,184900.0
2008-06-03 15:00:00,26.99,27.08,26.95,27.06,494800.0,17.6448,17.7036,17.6187,17.6906,494800.0
2008-06-03 15:05:00,27.06,27.14,27.04,27.13,531900.0,17.6906,17.7429,17.6775,17.7363,531900.0
2008-06-03 15:10:00,27.12,27.13,27.02,27.06,282800.0,17.7298,17.7363,17.6644,17.6906,282800.0
2008-06-03 15:15:00,27.06,27.11,27.06,27.07,265200.0,17.6906,17.7233,17.6906,17.6971,265200.0
2008-06-03 15:20:00,27.08,27.11,27.06,27.09,198000.0,17.7036,17.7233,17.6906,17.7102,198000.0
2008-06-03 15:25:00,27.09,27.21,27.07,27.2,473100.0,17.7102,17.7886,17.6971,17.7821,473100.0
2008-06-03 15:30:00,27.2,27.24,27.14,27.23,289100.0,17.7821,17.8082,17.7429,17.8017,289100.0
2008-06-03 15:35:00,27.23,27.25,27.17,27.23,282600.0,17.8017,17.8148,17.7625,17.8017,282600.0
2008-06-03 15:40:00,27.22,27.23,27.12,27.13,288700.0,17.7952,17.8017,17.7298,17.7363,288700.0
2008-06-03 15:45:00,27.12,27.16,27.11,27.13,322200.0,17.7298,17.7559,17.7233,17.7363,322200.0
2008-06-03 15:50:00,27.14,27.15,27.07,27.08,511900.0,17.7429,17.7494,17.6971,17.7036,511900.0
2008-06-03 15:55:00,27.08,27.16,27.07,27.08,406000.0,17.7036,17.7559,17.6971,17.7036,406000.0
2008-06-04 09:30:00,27.07,27.16,26.98,27.01,279000.0,17.6971,17.7559,17.6383,17.6579,279000.0
2008-06-04 09:35:00,27.01,27.04,26.87,26.98,177500.0,17.6579,17.6775,17.5664,17.6383,177500.0
2008-06-04 09:40:00,26.97,27.18,26.97,27.17,190400.0,17.6317,17.769,17.6317,17.7625,190400.0
2008-06-04 09:45:00,27.18,27.22,27.1,27.14,284400.0,17.769,17.7952,17.7167,17.7429,284400.0
2008-06-04 09:50:00,27.14,27.14,27.0,27.03,142800.0,17.7429,17.7429,17.6513,17.671,142800.0
2008-06-04 09:55:00,27.03,27.05,26.98,27.04,144600.0,17.671,17.684,17.6383,17.6775,144600.0
2008-06-04 10:00:00,27.04,27.09,26.9,26.97,325500.0,17.6775,17.7102,17.586,17.6317,325500.0
2008-06-04 10:05:00,26.99,27.05,26.92,26.99,233500.0,17.6448,17.684,17.599,17.6448,233500.0
2008-06-04 10:10:00,26.99,27.05,26.92,27.03,185200.0,17.6448,17.684,17.599,17.671,185200.0
2008-06-04 10:15:00,27.02,27.05,26.96,27.05,134500.0,17.6644,17.684,17.6252,17.684,134500.0
2008-06-04 10:20:00,27.04,27.14,27.03,27.14,107600.0,17.6775,17.7429,17.671,17.7429,107600.0
2008-06-04 10:25:00,27.13,27.21,27.13,27.2,220700.0,17.7363,17.7886,17.7363,17.7821,220700.0
2008-06-04 10:30:00,27.2,27.24,27.14,27.14,246900.0,17.7821,17.8082,17.7429,17.7429,246900.0
2008-06-04 10:35:00,27.13,27.23,27.02,27.09,541900.0,17.7363,17.8017,17.6644,17.7102,541900.0
2008-06-04 10:40:00,27.1,27.17,27.05,27.17,337100.0,17.7167,17.7625,17.684,17.7625,337100.0
2008-06-04 10:45:00,27.17,27.21,27.13,27.17,249800.0,17.7625,17.7886,17.7363,17.7625,249800.0
2008-06-04 10:50:00,27.17,27.29,27.17,27.27,164600.0,17.7625,17.8409,17.7625,17.8279,164600.0
2008-06-04 10:55:00,27.27,27.44,27.27,27.43,305600.0,17.8279,17.939,17.8279,17.9325,305600.0
2008-06-04 11:00:00,27.43,27.45,27.37,27.41,302000.0,17.9325,17.9455,17.8932,17.9194,302000.0
2008-06-04 11:05:00,27.41,27.45,27.39,27.43,221300.0,17.9194,17.9455,17.9063,17.9325,221300.0
2008-06-04 11:10:00,27.43,27.47,27.4,27.47,300700.0,17.9325,17.9586,17.9128,17.9586,300700.0
2008-06-04 11:15:00,27.47,27.5,27.45,27.45,186200.0,17.9586,17.9782,17.9455,17.9455,186200.0
2008-06-04 11:20:00,27.46,27.46,27.39,27.4,240900.0,17.9521,17.9521,17.9063,17.9128,240900.0
2008-06-04 11:25:00,27.4,27.4,27.37,27.38,150100.0,17.9128,17.9128,17.8932,17.8998,150100.0
2008-06-04 11:30:00,27.38,27.4,27.36,27.36,172600.0,17.8998,17.9128,17.8867,17.8867,172600.0
2008-06-04 11:35:00,27.36,27.38,27.35,27.36,138800.0,17.8867,17.8998,17.8802,17.8867,138800.0
2008-06-04 11:40:00,27.37,27.38,27.29,27.29,133300.0,17.8932,17.8998,17.8409,17.8409,133300.0
2008-06-04 11:45:00,27.29,27.35,27.29,27.32,243500.0,17.8409,17.8802,17.8409,17.8605,243500.0
2008-06-04 11:50:00,27.31,27.37,27.3,27.37,220400.0,17.854,17.8932,17.8475,17.8932,220400.0
2008-06-04 11:55:00,27.37,27.4,27.36,27.37,127300.0,17.8932,17.9128,17.8867,17.8932,127300.0
2008-06-04 12:00:00,27.36,27.37,27.3,27.3,84600.0,17.8867,17.8932,17.8475,17.8475,84600.0
2008-06-04 12:05:00,27.3,27.31,27.26,27.28,102800.0,17.8475,17.854,17.8213,17.8344,102800.0
2008-06-04 12:10:00,27.28,27.31,27.25,27.3,161100.0,17.8344,17.854,17.8148,17.8475,161100.0
2008-06-04 12:15:00,27.3,27.4,27.29,27.4,216700.0,17.8475,17.9128,17.8409,17.9128,216700.0
2008-06-04 12:20:00,27.39,27.4,27.36,27.36,166300.0,17.9063,17.9128,17.8867,17.8867,166300.0
2008-06-04 12:25:00,27.37,27.39,27.31,27.33,265800.0,17.8932,17.9063,17.854,17.8671,265800.0
2008-06-04 12:30:00,27.33,27.34,27.32,27.33,102200.0,17.8671,17.8736,17.8605,17.8671,102200.0
2008-06-04 12:35:00,27.33,27.36,27.25,27.26,180400.0,17.8671,17.8867,17.8148,17.8213,180400.0
2008-06-04 12:40:00,27.26,27.31,27.22,27.22,155000.0,17.8213,17.854,17.7952,17.7952,155000.0
2008-06-04 12:45:00,27.23,27.29,27.23,27.26,156800.0,17.8017,17.8409,17.8017,17.8213,156800.0
2008-06-04 12:50:00,27.25,27.28,27.21,27.23,207600.0,17.8148,17.8344,17.7886,17.8017,207600.0
2008-06-04 12:55:00,27.23,27.24,27.14,27.16,229800.0,17.8017,17.8082,17.7429,17.7559,229800.0
2008-06-04 13:00:00,27.16,27.23,27.13,27.21,138600.0,17.7559,17.8017,17.7363,17.7886,138600.0
2008-06-04 13:05:00,27.21,27.21,27.1,27.13,212200.0,17.7886,17.7886,17.7167,17.7363,212200.0
2008-06-04 13:10:00,27.13,27.19,27.12,27.19,96100.0,17.7363,17.7756,17.7298,17.7756,96100.0
2008-06-04 13:15:00,27.18,27.24,27.18,27.21,94400.0,17.769,17.8082,17.769,17.7886,94400.0
2008-06-04 13:20:00,27.22,27.27,27.21,27.26,145200.0,17.7952,17.8279,17.7886,17.8213,145200.0
2008-06-04 13:25:00,27.27,27.32,27.26,27.29,102300.0,17.8279,17.8605,17.8213,17.8409,102300.0
2008-06-04 13:30:00,27.3,27.32,27.27,27.32,129400.0,17.8475,17.8605,17.8279,17.8605,129400.0
2008-06-04 13:35:00,27.31,27.33,27.27,27.28,251100.0,17.854,17.8671,17.8279,17.8344,251100.0
2008-06-04 13:40:00,27.29,27.34,27.28,27.31,146300.0,17.8409,17.8736,17.8344,17.854,146300.0
2008-06-04 13:45:00,27.3,27.32,27.26,27.26,102200.0,17.8475,17.8605,17.8213,17.8213,102200.0
2008-06-04 13:50:00,27.27,27.36,27.25,27.33,138500.0,17.8279,17.8867,17.8148,17.8671,138500.0
2008-06-04 13:55:00,27.32,27.34,27.31,27.33,76500.0,17.8605,17.8736,17.854,17.8671,76500.0
2008-06-04 14:00:00,27.33,27.34,27.23,27.25,273200.0,17.8671,17.8736,17.8017,17.8148,273200.0
2008-06-04 14:05:00,27.24,27.25,27.18,27.19,113300.0,17.8082,17.8148,17.769,17.7756,113300.0
2008-06-04 14:10:00,27.18,27.2,27.1,27.11,191700.0,17.769,17.7821,17.7167,17.7233,191700.0
2008-06-04 14:15:00,27.12,27.12,27.02,27.03,206500.0,17.7298,17.7298,17.6644,17.671,206500.0
2008-06-04 14:20:00,27.02,27.13,27.0,27.12,222300.0,17.6644,17.7363,17.6513,17.7298,222300.0
2008-06-04 14:25:00,27.12,27.15,27.09,27.12,163600.0,17.7298,17.7494,17.7102,17.7298,163600.0
2008-06-04 14:30:00,27.11,27.2,27.09,27.19,142700.0,17.7233,17.7821,17.7102,17.7756,142700.0
2008-06-04 14:35:00,27.19,27.27,27.17,27.25,185200.0,17.7756,17.8279,17.7625,17.8148,185200.0
2008-06-04 14:40:00,27.25,27.25,27.2,27.23,149100.0,17.8148,17.8148,17.7821,17.8017,149100.0
2008-06-04 14:45:00,27.23,27.23,27.05,27.07,383100.0,17.8017,17.8017,17.684,17.6971,383100.0
2008-06-04 14:50:00,27.07,27.12,27.01,27.02,225500.0,17.6971,17.7298,17.6579,17.6644,225500.0
2008-06-04 14:55:00,27.02,27.07,26.99,27.02,303700.0,17.6644,17.6971,17.6448,17.6644,303700.0
2008-06-04 15:00:00,27.02,27.07,27.0,27.04,237000.0,17.6644,17.6971,17.6513,17.6775,237000.0
2008-06-04 15:05:00,27.04,27.11,27.01,27.09,202600.0,17.6775,17.7233,17.6579,17.7102,202600.0
2008-06-04 15:10:00,27.09,27.13,27.04,27.06,261300.0,17.7102,17.7363,17.6775,17.6906,261300.0
2008-06-04 15:15:00,27.07,27.19,27.07,27.12,437200.0,17.6971,17.7756,17.6971,17.7298,437200.0
2008-06-04 15:20:00,27.13,27.18,27.09,27.15,318500.0,17.7363,17.769,17.7102,17.7494,318500.0
2008-06-04 15:25:00,27.15,27.21,27.14,27.17,299500.0,17.7494,17.7886,17.7429,17.7625,299500.0
2008-06-04 15:30:00,27.17,27.18,27.09,27.11,301400.0,17.7625,17.769,17.7102,17.7233,301400.0
2008-06-04 15:35:00,27.1,27.12,27.07,27.09,166800.0,17.7167,17.7298,17.6971,17.7102,166800.0
2008-06-04 15:40:00,27.09,27.1,27.05,27.08,347500.0,17.7102,17.7167,17.684,17.7036,347500.0
2008-06-04 15:45:00,27.08,27.21,27.08,27.19,469900.0,17.7036,17.7886,17.7036,17.7756,469900.0
2008-06-04 15:50:00,27.18,27.21,27.13,27.18,417600.0,17.769,17.7886,17.7363,17.769,417600.0
2008-06-04 15:55:00,27.17,27.2,27.11,27.16,603500.0,17.7625,17.7821,17.7233,17.7559,603500.0
2008-06-05 09:30:00,27.43,27.49,27.4,27.47,232800.0,17.9325,17.9717,17.9128,17.9586,232800.0
2008-06-05 09:35:00,27.46,27.74,27.45,27.62,451400.0,17.9521,18.1351,17.9455,18.0567,451400.0
2008-06-05 09:40:00,27.64,27.85,27.57,27.84,399900.0,18.0697,18.207,18.024,18.2005,399900.0
2008-06-05 09:45:00,27.84,28.0,27.8,27.99,504900.0,18.2005,18.3051,18.1743,18.2986,504900.0
2008-06-05 09:50:00,27.98,28.05,27.84,27.84,533200.0,18.292,18.3378,18.2005,18.2005,533200.0
2008-06-05 09:55:00,27.86,27.99,27.81,27.98,372900.0,18.2136,18.2986,18.1809,18.292,372900.0
2008-06-05 10:00:00,27.98,27.99,27.76,27.87,329300.0,18.292,18.2986,18.1482,18.2201,329300.0
2008-06-05 10:05:00,27.88,28.0,27.86,27.95,305700.0,18.2266,18.3051,18.2136,18.2724,305700.0
2008-06-05 10:10:00,27.95,27.98,27.87,27.94,232200.0,18.2724,18.292,18.2201,18.2659,232200.0
2008-06-05 10:15:00,27.94,28.06,27.93,28.06,307400.0,18.2659,18.3443,18.2593,18.3443,307400.0
2008-06-05 10:20:00,28.06,28.08,27.99,28.05,340700.0,18.3443,18.3574,18.2986,18.3378,340700.0
2008-06-05 10:25:00,28.05,28.08,27.99,28.04,259600.0,18.3378,18.3574,18.2986,18.3312,259600.0
2008-06-05 10:30:00,28.03,28.1,27.98,28.1,318000.0,18.3247,18.3705,18.292,18.3705,318000.0
2008-06-05 10:35:00,28.1,28.13,28.02,28.05,314600.0,18.3705,18.3901,18.3182,18.3378,314600.0
2008-06-05 10:40:00,28.05,28.07,27.95,27.99,428300.0,18.3378,18.3509,18.2724,18.2986,428300.0
2008-06-05 10:45:00,27.99,28.09,27.98,28.09,418800.0,18.2986,18.3639,18.292,18.3639,418800.0
2008-06-05 10:50:00,28.09,28.1,27.97,28.02,443200.0,18.3639,18.3705,18.2855,18.3182,443200.0
2008-06-05 10:55:00,28.01,28.05,27.96,27.97,238800.0,18.3116,18.3378,18.2789,18.2855,238800.0
2008-06-05 11:00:00,27.97,28.02,27.93,27.93,158300.0,18.2855,18.3182,18.2593,18.2593,158300.0
2008-06-05 11:05:00,27.93,27.96,27.86,27.88,253000.0,18.2593,18.2789,18.2136,18.2266,253000.0
2008-06-05 11:10:00,27.88,27.91,27.76,27.78,279500.0,18.2266,18.2463,18.1482,18.1613,279500.0
2008-06-05 11:15:00,27.78,27.84,27.77,27.8,216800.0,18.1613,18.2005,18.1547,18.1743,216800.0
2008-06-05 11:20:00,27.8,27.82,27.77,27.78,183700.0,18.1743,18.1874,18.1547,18.1613,183700.0
2008-06-05 11:25:00,27.78,27.87,27.78,27.86,158300.0,18.1613,18.2201,18.1613,18.2136,158300.0
2008-06-05 11:30:00,27.85,27.86,27.81,27.82,112200.0,18.207,18.2136,18.1809,18.1874,112200.0
2008-06-05 11:35:00,27.82,27.84,27.82,27.84,78300.0,18.1874,18.2005,18.1874,18.2005,78300.0
2008-06-05 11:40:00,27.84,27.84,27.81,27.82,124800.0,18.2005,18.2005,18.1809,18.1874,124800.0
2008-06-05 11:45:00,27.81,27.86,27.81,27.83,133100.0,18.1809,18.2136,18.1809,18.194,133100.0
2008-06-05 11:50:00,27.83,27.86,27.83,27.86,113500.0,18.194,18.2136,18.194,18.2136,113500.0
2008-06-05 11:55:00,27.86,27.87,27.84,27.85,93100.0,18.2136,18.2201,18.2005,18.207,93100.0
2008-06-05 12:00:00,27.85,27.96,27.84,27.94,193500.0,18.207,18.2789,18.2005,18.2659,193500.0
2008-06-05 12:05:00,27.93,27.94,27.84,27.86,120000.0,18.2593,18.2659,18.2005,18.2136,120000.0
2008-06-05 12:10:00,27.85,27.9,27.85,27.9,155900.0,18.207,18.2397,18.207,18.2397,155900.0
2008-06-05 12:15:00,27.9,27.93,27.88,27.91,146600.0,18.2397,18.2593,18.2266,18.2463,146600.0
2008-06-05 12:20:00,27.9,27.98,27.9,27.96,103900.0,18.2397,18.292,18.2397,18.2789,103900.0
2008-06-05 12:25:00,27.97,28.02,27.96,28.02,193000.0,18.2855,18.3182,18.2789,18.3182,193000.0
2008-06-05 12:30:00,28.01,28.05,28.0,28.04,173100.0,18.3116,18.3378,18.3051,18.3312,173100.0
2008-06-05 12:35:00,28.03,28.03,27.99,28.03,155400.0,18.3247,18.3247,18.2986,18.3247,155400.0
2008-06-05 12:40:00,28.02,28.02,27.97,27.97,173200.0,18.3182,18.3182,18.2855,18.2855,173200.0
2008-06-05 12:45:00,27.97,28.0,27.95,27.97,246400.0,18.2855,18.3051,18.2724,18.2855,246400.0
2008-06-05 12:50:00,27.97,27.99,27.94,27.96,163600.0,18.2855,18.2986,18.2659,18.2789,163600.0
2008-06-05 12:55:00,27.96,28.0,27.96,28.0,103600.0,18.2789,18.3051,18.2789,18.3051,103600.0
2008-06-05 13:00:00,28.0,28.01,27.97,27.97,167400.0,18.3051,18.3116,18.2855,18.2855,167400.0
2008-06-05 13:05:00,27.97,27.99,27.93,27.96,151800.0,18.2855,18.2986,18.2593,18.2789,151800.0
2008-06-05 13:10:00,27.97,27.97,27.92,27.95,129100.0,18.2855,18.2855,18.2528,18.2724,129100.0
2008-06-05 13:15:00,27.94,27.97,27.91,27.91,204000.0,18.2659,18.2855,18.2463,18.2463,204000.0
2008-06-05 13:20:00,27.92,27.92,27.88,27.89,137400.0,18.2528,18.2528,18.2266,18.2332,137400.0
2008-06-05 13:25:00,27.89,27.93,27.88,27.88,192500.0,18.2332,18.2593,18.2266,18.2266,192500.0
2008-06-05 13:30:00,27.88,27.89,27.84,27.85,208500.0,18.2266,18.2332,18.2005,18.207,208500.0
2008-06-05 13:35:00,27.84,27.9,27.84,27.89,147800.0,18.2005,18.2397,18.2005,18.2332,147800.0
2008-06-05 13:40:00,27.9,27.96,27.87,27.95,235500.0,18.2397,18.2789,18.2201,18.2724,235500.0
2008-06-05 13:45:00,27.95,27.96,27.89,27.9,108300.0,18.2724,18.2789,18.2332,18.2397,108300.0
2008-06-05 13:50:00,27.9,27.9,27.85,27.87,156700.0,18.2397,18.2397,18.207,18.2201,156700.0
2008-06-05 13:55:00,27.88,27.9,27.85,27.86,244000.0,18.2266,18.2397,18.207,18.2136,244000.0
2008-06-05 14:00:00,27.86,27.87,27.78,27.79,194600.0,18.2136,18.2201,18.1613,18.1678,194600.0
2008-06-05 14:05:00,27.78,27.83,27.77,27.82,142400.0,18.1613,18.194,18.1547,18.1874,142400.0
2008-06-05 14:10:00,27.82,27.84,27.78,27.78,237900.0,18.1874,18.2005,18.1613,18.1613,237900.0
2008-06-05 14:15:00,27.78,27.8,27.77,27.77,199700.0,18.1613,18.1743,18.1547,18.1547,199700.0
2008-06-05 14:20:00,27.77,27.78,27.66,27.67,364000.0,18.1547,18.1613,18.0828,18.0894,364000.0
2008-06-05 14:25:00,27.67,27.7,27.65,27.67,307900.0,18.0894,18.109,18.0763,18.0894,307900.0
2008-06-05 14:30:00,27.67,27.69,27.58,27.6,259700.0,18.0894,18.1024,18.0305,18.0436,259700.0
2008-06-05 14:35:00,27.6,27.64,27.58,27.61,247000.0,18.0436,18.0697,18.0305,18.0501,247000.0
2008-06-05 14:40:00,27.61,27.61,27.55,27.57,189900.0,18.0501,18.0501,18.0109,18.024,189900.0
2008-06-05 14:45:00,27.58,27.63,27.57,27.61,118400.0,18.0305,18.0632,18.024,18.0501,118400.0
2008-06-05 14:50:00,27.6,27.65,27.58,27.63,193900.0,18.0436,18.0763,18.0305,18.0632,193900.0
2008-06-05 14:55:00,27.63,27.66,27.6,27.62,159700.0,18.0632,18.0828,18.0436,18.0567,159700.0
2008-06-05 15:00:00,27.62,27.67,27.61,27.67,148500.0,18.0567,18.0894,18.0501,18.0894,148500.0
2008-06-05 15:05:00,27.66,27.78,27.66,27.77,358000.0,18.0828,18.1613,18.0828,18.1547,358000.0
2008-06-05 15:10:00,27.77,27.82,27.73,27.78,343200.0,18.1547,18.1874,18.1286,18.1613,343200.0
2008-06-05 15:15:00,27.78,27.79,27.74,27.77,198900.0,18.1613,18.1678,18.1351,18.1547,198900.0
2008-06-05 15:20:00,27.77,27.83,27.76,27.81,294900.0,18.1547,18.194,18.1482,18.1809,294900.0
2008-06-05 15:25:00,27.82,27.83,27.8,27.81,272500.0,18.1874,18.194,18.1743,18.1809,272500.0
2008-06-05 15:30:00,27.8,27.83,27.79,27.83,269700.0,18.1743,18.194,18.1678,18.194,269700.0
2008-06-05 15:35:00,27.83,27.93,27.82,27.91,413000.0,18.194,18.2593,18.1874,18.2463,413000.0
2008-06-05 15:40:00,27.9,27.91,27.85,27.85,309200.0,18.2397,18.2463,18.207,18.207,309200.0
2008-06-05 15:45:00,27.86,27.94,27.85,27.94,361800.0,18.2136,18.2659,18.207,18.2659,361800.0
2008-06-05 15:50:00,27.94,27.99,27.93,27.95,539600.0,18.2659,18.2986,18.2593,18.2724,539600.0
2008-06-05 15:55:00,27.96,28.0,27.89,27.89,621100.0,18.2789,18.3051,18.2332,18.2332,621100.0
2008-06-06 09:30:00,27.45,27.49,27.3,27.45,328400.0,17.9455,17.9717,17.8475,17.9455,328400.0
2008-06-06 09:35:00,27.46,27.61,27.44,27.6,455400.0,17.9521,18.0501,17.939,18.0436,455400.0
2008-06-06 09:40:00,27.6,27.66,27.5,27.5,485700.0,18.0436,18.0828,17.9782,17.9782,485700.0
2008-06-06 09:45:00,27.5,27.59,27.48,27.5,357800.0,17.9782,18.0371,17.9651,17.9782,357800.0
2008-06-06 09:50:00,27.5,27.6,27.43,27.54,332100.0,17.9782,18.0436,17.9325,18.0044,332100.0
2008-06-06 09:55:00,27.55,27.56,27.45,27.51,346200.0,18.0109,18.0174,17.9455,17.9848,346200.0
2008-06-06 10:00:00,27.51,27.54,27.42,27.45,391400.0,17.9848,18.0044,17.9259,17.9455,391400.0
2008-06-06 10:05:00,27.46,27.51,27.4,27.49,378700.0,17.9521,17.9848,17.9128,17.9717,378700.0
2008-06-06 10:10:00,27.49,27.6,27.48,27.57,249300.0,17.9717,18.0436,17.9651,18.024,249300.0
2008-06-06 10:15:00,27.58,27.66,27.51,27.64,269300.0,18.0305,18.0828,17.9848,18.0697,269300.0
2008-06-06 10:20:00,27.64,27.68,27.6,27.65,254500.0,18.0697,18.0959,18.0436,18.0763,254500.0
2008-06-06 10:25:00,27.65,27.69,27.59,27.64,225200.0,18.0763,18.1024,18.0371,18.0697,225200.0
2008-06-06 10:30:00,27.63,27.69,27.55,27.66,224100.0,18.0632,18.1024,18.0109,18.0828,224100.0
2008-06-06 10:35:00,27.66,27.67,27.57,27.59,167800.0,18.0828,18.0894,18.024,18.0371,167800.0
2008-06-06 10:40:00,27.58,27.59,27.5,27.5,190900.0,18.0305,18.0371,17.9782,17.9782,190900.0
2008-06-06 10:45:00,27.53,27.59,27.51,27.58,155700.0,17.9978,18.0371,17.9848,18.0305,155700.0
2008-06-06 10:50:00,27.58,27.61,27.55,27.61,171900.0,18.0305,18.0501,18.0109,18.0501,171900.0
2008-06-06 10:55:00,27.6,27.61,27.52,27.52,151300.0,18.0436,18.0501,17.9913,17.9913,151300.0
2008-06-06 11:00:00,27.51,27.55,27.49,27.51,172100.0,17.9848,18.0109,17.9717,17.9848,172100.0
2008-06-06 11:05:00,27.51,27.51,27.35,27.39,219800.0,17.9848,17.9848,17.8802,17.9063,219800.0
2008-06-06 11:10:00,27.38,27.42,27.33,27.36,261600.0,17.8998,17.9259,17.8671,17.8867,261600.0
2008-06-06 11:15:00,27.36,27.41,27.34,27.37,270900.0,17.8867,17.9194,17.8736,17.8932,270900.0
2008-06-06 11:20:00,27.38,27.39,27.35,27.36,82100.0,17.8998,17.9063,17.8802,17.8867,82100.0
2008-06-06 11:25:00,27.35,27.39,27.31,27.34,190400.0,17.8802,17.9063,17.854,17.8736,190400.0
2008-06-06 11:30:00,27.34,27.42,27.33,27.4,135200.0,17.8736,17.9259,17.8671,17.9128,135200.0
2008-06-06 11:35:00,27.41,27.54,27.38,27.5,163500.0,17.9194,18.0044,17.8998,17.9782,163500.0
2008-06-06 11:40:00,27.49,27.53,27.47,27.51,169800.0,17.9717,17.9978,17.9586,17.9848,169800.0
2008-06-06 11:45:00,27.51,27.6,27.5,27.55,178700.0,17.9848,18.0436,17.9782,18.0109,178700.0
2008-06-06 11:50:00,27.55,27.59,27.54,27.59,58900.0,18.0109,18.0371,18.0044,18.0371,58900.0
2008-06-06 11:55:00,27.59,27.6,27.56,27.58,104800.0,18.0371,18.0436,18.0174,18.0305,104800.0
2008-06-06 12:00:00,27.57,27.58,27.53,27.57,110000.0,18.024,18.0305,17.9978,18.024,110000.0
2008-06-06 12:05:00,27.57,27.6,27.55,27.56,190000.0,18.024,18.0436,18.0109,18.0174,190000.0
2008-06-06 12:10:00,27.56,27.63,27.56,27.58,142900.0,18.0174,18.0632,18.0174,18.0305,142900.0
2008-06-06 12:15:00,27.58,27.65,27.55,27.6,139200.0,18.0305,18.0763,18.0109,18.0436,139200.0
2008-06-06 12:20:00,27.59,27.59,27.49,27.51,107500.0,18.0371,18.0371,17.9717,17.9848,107500.0
2008-06-06 12:25:00,27.51,27.52,27.45,27.47,128600.0,17.9848,17.9913,17.9455,17.9586,128600.0
2008-06-06 12:30:00,27.47,27.48,27.45,27.46,79100.0,17.9586,17.9651,17.9455,17.9521,79100.0
2008-06-06 12:35:00,27.47,27.52,27.46,27.5,105300.0,17.9586,17.9913,17.9521,17.9782,105300.0
2008-06-06 12:40:00,27.5,27.51,27.47,27.48,77200.0,17.9782,17.9848,17.9586,17.9651,77200.0
2008-06-06 12:45:00,27.49,27.52,27.48,27.52,95000.0,17.9717,17.9913,17.9651,17.9913,95000.0
2008-06-06 12:50:00,27.51,27.51,27.43,27.47,159600.0,17.9848,17.9848,17.9325,17.9586,159600.0
2008-06-06 12:55:00,27.47,27.47,27.41,27.42,76300.0,17.9586,17.9586,17.9194,17.9259,76300.0
2008-06-06 13:00:00,27.43,27.44,27.35,27.38,212200.0,17.9325,17.939,17.8802,17.8998,212200.0
2008-06-06 13:05:00,27.38,27.43,27.37,27.41,264500.0,17.8998,17.9325,17.8932,17.9194,264500.0
2008-06-06 13:10:00,27.41,27.5,27.39,27.46,341300.0,17.9194,17.9782,17.9063,17.9521,341300.0
2008-06-06 13:15:00,27.45,27.48,27.37,27.4,262600.0,17.9455,17.9651,17.8932,17.9128,262600.0
2008-06-06 13:20:00,27.4,27.51,27.39,27.51,331900.0,17.9128,17.9848,17.9063,17.9848,331900.0
2008-06-06 13:25:00,27.5,27.52,27.47,27.48,223300.0,17.9782,17.9913,17.9586,17.9651,223300.0
2008-06-06 13:30:00,27.49,27.5,27.43,27.43,135700.0,17.9717,17.9782,17.9325,17.9325,135700.0
2008-06-06 13:35:00,27.43,27.51,27.42,27.44,181900.0,17.9325,17.9848,17.9259,17.939,181900.0
2008-06-06 13:40:00,27.44,27.47,27.41,27.44,202100.0,17.939,17.9586,17.9194,17.939,202100.0
2008-06-06 13:45:00,27.44,27.45,27.41,27.44,157900.0,17.939,17.9455,17.9194,17.939,157900.0
2008-06-06 13:50:00,27.44,27.45,27.36,27.41,228400.0,17.939,17.9455,17.8867,17.9194,228400.0
2008-06-06 13:55:00,27.41,27.43,27.35,27.35,177700.0,17.9194,17.9325,17.8802,17.8802,177700.0
2008-06-06 14:00:00,27.35,27.39,27.31,27.35,233900.0,17.8802,17.9063,17.854,17.8802,233900.0
2008-06-06 14:05:00,27.35,27.38,27.25,27.25,239700.0,17.8802,17.8998,17.8148,17.8148,239700.0
2008-06-06 14:10:00,27.25,27.31,27.18,27.21,332600.0,17.8148,17.854,17.769,17.7886,332600.0
2008-06-06 14:15:00,27.21,27.25,27.11,27.23,364600.0,17.7886,17.8148,17.7233,17.8017,364600.0
2008-06-06 14:20:00,27.23,27.26,27.2,27.22,223600.0,17.8017,17.8213,17.7821,17.7952,223600.0
2008-06-06 14:25:00,27.23,27.27,27.16,27.25,273100.0,17.8017,17.8279,17.7559,17.8148,273100.0
2008-06-06 14:30:00,27.25,27.31,27.23,27.23,257300.0,17.8148,17.854,17.8017,17.8017,257300.0
2008-06-06 14:35:00,27.24,27.25,27.2,27.23,154800.0,17.8082,17.8148,17.7821,17.8017,154800.0
2008-06-06 14:40:00,27.23,27.33,27.2,27.31,236500.0,17.8017,17.8671,17.7821,17.854,236500.0
2008-06-06 14:45:00,27.32,27.36,27.3,27.31,188200.0,17.8605,17.8867,17.8475,17.854,188200.0
2008-06-06 14:50:00,27.32,27.36,27.29,27.29,235900.0,17.8605,17.8867,17.8409,17.8409,235900.0
2008-06-06 14:55:00,27.29,27.33,27.25,27.26,186500.0,17.8409,17.8671,17.8148,17.8213,186500.0
2008-06-06 15:00:00,27.26,27.36,27.26,27.32,245900.0,17.8213,17.8867,17.8213,17.8605,245900.0
2008-06-06 15:05:00,27.31,27.39,27.31,27.39,245800.0,17.854,17.9063,17.854,17.9063,245800.0
2008-06-06 15:10:00,27.38,27.45,27.36,27.36,268800.0,17.8998,17.9455,17.8867,17.8867,268800.0
2008-06-06 15:15:00,27.37,27.42,27.33,27.35,406200.0,17.8932,17.9259,17.8671,17.8802,406200.0
2008-06-06 15:20:00,27.36,27.37,27.26,27.26,217300.0,17.8867,17.8932,17.8213,17.8213,217300.0
2008-06-06 15:25:00,27.27,27.29,27.19,27.23,329100.0,17.8279,17.8409,17.7756,17.8017,329100.0
2008-06-06 15:30:00,27.22,27.26,27.17,27.21,400000.0,17.7952,17.8213,17.7625,17.7886,400000.0
2008-06-06 15:35:00,27.21,27.27,27.19,27.25,270700.0,17.7886,17.8279,17.7756,17.8148,270700.0
2008-06-06 15:40:00,27.24,27.25,27.16,27.17,353400.0,17.8082,17.8148,17.7559,17.7625,353400.0
2008-06-06 15:45:00,27.17,27.18,27.1,27.12,358900.0,17.7625,17.769,17.7167,17.7298,358900.0
2008-06-06 15:50:00,27.13,27.24,27.12,27.24,594500.0,17.7363,17.8082,17.7298,17.8082,594500.0
2008-06-06 15:55:00,27.24,27.26,27.18,27.18,603100.0,17.8082,17.8213,17.769,17.769,603100.0
2008-06-09 09:30:00,27.22,27.37,27.02,27.03,331400.0,17.7952,17.8932,17.6644,17.671,331400.0
2008-06-09 09:35:00,27.03,27.31,27.01,27.19,189100.0,17.671,17.854,17.6579,17.7756,189100.0
2008-06-09 09:40:00,27.18,27.22,27.04,27.11,241900.0,17.769,17.7952,17.6775,17.7233,241900.0
2008-06-09 09:45:00,27.13,27.15,27.03,27.08,141900.0,17.7363,17.7494,17.671,17.7036,141900.0
2008-06-09 09:50:00,27.09,27.26,27.04,27.23,159700.0,17.7102,17.8213,17.6775,17.8017,159700.0
2008-06-09 09:55:00,27.24,27.29,27.2,27.21,180500.0,17.8082,17.8409,17.7821,17.7886,180500.0
2008-06-09 10:00:00,27.22,27.5,27.1,27.42,521900.0,17.7952,17.9782,17.7167,17.9259,521900.0
2008-06-09 10:05:00,27.43,27.45,27.33,27.42,206300.0,17.9325,17.9455,17.8671,17.9259,206300.0
2008-06-09 10:10:00,27.42,27.59,27.37,27.55,222300.0,17.9259,18.0371,17.8932,18.0109,222300.0
2008-06-09 10:15:00,27.54,27.65,27.53,27.59,255000.0,18.0044,18.0763,17.9978,18.0371,255000.0
2008-06-09 10:20:00,27.6,27.62,27.43,27.5,221500.0,18.0436,18.0567,17.9325,17.9782,221500.0
2008-06-09 10:25:00,27.5,27.55,27.41,27.43,154300.0,17.9782,18.0109,17.9194,17.9325,154300.0
2008-06-09 10:30:00,27.42,27.5,27.41,27.47,166100.0,17.9259,17.9782,17.9194,17.9586,166100.0
2008-06-09 10:35:00,27.47,27.48,27.32,27.32,174500.0,17.9586,17.9651,17.8605,17.8605,174500.0
2008-06-09 10:40:00,27.32,27.34,27.23,27.24,146700.0,17.8605,17.8736,17.8017,17.8082,146700.0
2008-06-09 10:45:00,27.23,27.3,27.2,27.3,78300.0,17.8017,17.8475,17.7821,17.8475,78300.0
2008-06-09 10:50:00,27.29,27.32,27.19,27.24,97000.0,17.8409,17.8605,17.7756,17.8082,97000.0
2008-06-09 10:55:00,27.24,27.25,27.2,27.2,49500.0,17.8082,17.8148,17.7821,17.7821,49500.0
2008-06-09 11:00:00,27.21,27.24,27.18,27.23,61700.0,17.7886,17.8082,17.769,17.8017,61700.0
2008-06-09 11:05:00,27.23,27.26,27.22,27.24,27800.0,17.8017,17.8213,17.7952,17.8082,27800.0
2008-06-09 11:10:00,27.25,27.35,27.24,27.33,95700.0,17.8148,17.8802,17.8082,17.8671,95700.0
2008-06-09 11:15:00,27.35,27.38,27.32,27.33,88900.0,17.8802,17.8998,17.8605,17.8671,88900.0
2008-06-09 11:20:00,27.33,27.38,27.32,27.36,60800.0,17.8671,17.8998,17.8605,17.8867,60800.0
2008-06-09 11:25:00,27.37,27.38,27.32,27.33,103600.0,17.8932,17.8998,17.8605,17.8671,103600.0
2008-06-09 11:30:00,27.33,27.35,27.31,27.33,58900.0,17.8671,17.8802,17.854,17.8671,58900.0
2008-06-09 11:35:00,27.32,27.33,27.25,27.26,50300.0,17.8605,17.8671,17.8148,17.8213,50300.0
2008-06-09 11:40:00,27.26,27.26,27.21,27.21,55500.0,17.8213,17.8213,17.7886,17.7886,55500.0
2008-06-09 11:45:00,27.21,27.22,27.18,27.21,138800.0,17.7886,17.7952,17.769,17.7886,138800.0
2008-06-09 11:50:00,27.22,27.22,27.13,27.13,68100.0,17.7952,17.7952,17.7363,17.7363,68100.0
2008-06-09 11:55:00,27.13,27.15,27.12,27.14,37300.0,17.7363,17.7494,17.7298,17.7429,37300.0
2008-06-09 12:00:00,27.15,27.15,27.08,27.09,45800.0,17.7494,17.7494,17.7036,17.7102,45800.0
2008-06-09 12:05:00,27.08,27.09,27.06,27.09,34400.0,17.7036,17.7102,17.6906,17.7102,34400.0
2008-06-09 12:10:00,27.09,27.11,27.08,27.11,104300.0,17.7102,17.7233,17.7036,17.7233,104300.0
2008-06-09 12:15:00,27.11,27.13,27.11,27.11,43600.0,17.7233,17.7363,17.7233,17.7233,43600.0
2008-06-09 12:20:00,27.11,27.15,27.11,27.14,51500.0,17.7233,17.7494,17.7233,17.7429,51500.0
2008-06-09 12:25:00,27.15,27.15,27.13,27.13,46600.0,17.7494,17.7494,17.7363,17.7363,46600.0
2008-06-09 12:30:00,27.14,27.14,27.12,27.12,22300.0,17.7429,17.7429,17.7298,17.7298,22300.0
2008-06-09 12:35:00,27.13,27.14,27.12,27.13,40500.0,17.7363,17.7429,17.7298,17.7363,40500.0
2008-06-09 12:40:00,27.14,27.16,27.12,27.16,67400.0,17.7429,17.7559,17.7298,17.7559,67400.0
2008-06-09 12:45:00,27.15,27.15,27.1,27.11,45700.0,17.7494,17.7494,17.7167,17.7233,45700.0
2008-06-09 12:50:00,27.12,27.17,27.11,27.14,40000.0,17.7298,17.7625,17.7233,17.7429,40000.0
2008-06-09 12:55:00,27.14,27.18,27.12,27.17,43700.0,17.7429,17.769,17.7298,17.7625,43700.0
2008-06-09 13:00:00,27.17,27.19,27.13,27.13,73200.0,17.7625,17.7756,17.7363,17.7363,73200.0
2008-06-09 13:05:00,27.13,27.14,27.1,27.11,75200.0,17.7363,17.7429,17.7167,17.7233,75200.0
2008-06-09 13:10:00,27.12,27.12,27.09,27.09,143500.0,17.7298,17.7298,17.7102,17.7102,143500.0
2008-06-09 13:15:00,27.09,27.09,26.97,27.01,187600.0,17.7102,17.7102,17.6317,17.6579,187600.0
2008-06-09 13:20:00,27.0,27.02,26.99,27.01,69800.0,17.6513,17.6644,17.6448,17.6579,69800.0
2008-06-09 13:25:00,27.02,27.08,27.01,27.08,91400.0,17.6644,17.7036,17.6579,17.7036,91400.0
2008-06-09 13:30:00,27.08,27.09,27.04,27.05,84500.0,17.7036,17.7102,17.6775,17.684,84500.0
2008-06-09 13:35:00,27.05,27.08,27.04,27.07,54000.0,17.684,17.7036,17.6775,17.6971,54000.0
2008-06-09 13:40:00,27.06,27.06,27.0,27.02,170200.0,17.6906,17.6906,17.6513,17.6644,170200.0
2008-06-09 13:45:00,27.02,27.05,26.95,26.95,216900.0,17.6644,17.684,17.6187,17.6187,216900.0
2008-06-09 13:50:00,26.95,26.95,26.8,26.85,241200.0,17.6187,17.6187,17.5206,17.5533,241200.0
2008-06-09 13:55:00,26.85,26.86,26.78,26.82,265600.0,17.5533,17.5598,17.5075,17.5337,265600.0
2008-06-09 14:00:00,26.82,26.82,26.75,26.77,321700.0,17.5337,17.5337,17.4879,17.501,321700.0
2008-06-09 14:05:00,26.77,26.8,26.62,26.64,487800.0,17.501,17.5206,17.4029,17.416,487800.0
2008-06-09 14:10:00,26.64,26.64,26.53,26.55,506700.0,17.416,17.416,17.3441,17.3571,506700.0
2008-06-09 14:15:00,26.55,26.56,26.46,26.5,434900.0,17.3571,17.3637,17.2983,17.3245,434900.0
2008-06-09 14:20:00,26.5,26.5,26.43,26.46,663000.0,17.3245,17.3245,17.2787,17.2983,663000.0
2008-06-09 14:25:00,26.46,26.6,26.45,26.56,551600.0,17.2983,17.3898,17.2918,17.3637,551600.0
2008-06-09 14:30:00,26.56,26.6,26.53,26.54,345900.0,17.3637,17.3898,17.3441,17.3506,345900.0
2008-06-09 14:35:00,26.55,26.6,26.5,26.58,290200.0,17.3571,17.3898,17.3245,17.3768,290200.0
2008-06-09 14:40:00,26.58,26.58,26.5,26.52,194200.0,17.3768,17.3768,17.3245,17.3375,194200.0
2008-06-09 14:45:00,26.52,26.56,26.5,26.55,338400.0,17.3375,17.3637,17.3245,17.3571,338400.0
2008-06-09 14:50:00,26.56,26.6,26.52,26.52,271500.0,17.3637,17.3898,17.3375,17.3375,271500.0
2008-06-09 14:55:00,26.52,26.54,26.47,26.49,368800.0,17.3375,17.3506,17.3048,17.3179,368800.0
2008-06-09 15:00:00,26.49,26.52,26.42,26.43,349500.0,17.3179,17.3375,17.2722,17.2787,349500.0
2008-06-09 15:05:00,26.44,26.47,26.42,26.45,302700.0,17.2852,17.3048,17.2722,17.2918,302700.0
2008-06-09 15:10:00,26.45,26.51,26.43,26.48,312100.0,17.2918,17.331,17.2787,17.3114,312100.0
2008-06-09 15:15:00,26.48,26.51,26.45,26.5,204800.0,17.3114,17.331,17.2918,17.3245,204800.0
2008-06-09 15:20:00,26.5,26.52,26.46,26.5,375500.0,17.3245,17.3375,17.2983,17.3245,375500.0
2008-06-09 15:25:00,26.49,26.51,26.47,26.5,412800.0,17.3179,17.331,17.3048,17.3245,412800.0
2008-06-09 15:30:00,26.5,26.52,26.49,26.51,409400.0,17.3245,17.3375,17.3179,17.331,409400.0
2008-06-09 15:35:00,26.51,26.53,26.48,26.5,341400.0,17.331,17.3441,17.3114,17.3245,341400.0
2008-06-09 15:40:00,26.5,26.55,26.49,26.54,656700.0,17.3245,17.3571,17.3179,17.3506,656700.0
2008-06-09 15:45:00,26.54,26.56,26.53,26.55,468200.0,17.3506,17.3637,17.3441,17.3571,468200.0
2008-06-09 15:50:00,26.55,26.55,26.52,26.54,856000.0,17.3571,17.3571,17.3375,17.3506,856000.0
2008-06-09 15:55:00,26.54,26.55,26.52,26.54,560600.0,17.3506,17.3571,17.3375,17.3506,560600.0
2008-06-10 09:30:00,26.39,26.48,26.09,26.2,469600.0,17.2525,17.3114,17.0564,17.1283,469600.0
2008-06-10 09:35:00,26.2,26.22,26.09,26.14,411800.0,17.1283,17.1414,17.0564,17.0891,411800.0
2008-06-10 09:40:00,26.14,26.27,26.1,26.21,373200.0,17.0891,17.1741,17.063,17.1349,373200.0
2008-06-10 09:45:00,26.2,26.39,26.18,26.36,328800.0,17.1283,17.2525,17.1153,17.2329,328800.0
2008-06-10 09:50:00,26.38,26.47,26.36,26.39,421400.0,17.246,17.3048,17.2329,17.2525,421400.0
2008-06-10 09:55:00,26.38,26.4,26.3,26.37,240800.0,17.246,17.2591,17.1937,17.2395,240800.0
2008-06-10 10:00:00,26.37,26.41,26.35,26.37,232700.0,17.2395,17.2656,17.2264,17.2395,232700.0
2008-06-10 10:05:00,26.37,26.37,26.33,26.37,201100.0,17.2395,17.2395,17.2133,17.2395,201100.0
2008-06-10 10:10:00,26.36,26.43,26.33,26.43,310600.0,17.2329,17.2787,17.2133,17.2787,310600.0
2008-06-10 10:15:00,26.43,26.5,26.4,26.48,473800.0,17.2787,17.3245,17.2591,17.3114,473800.0
2008-06-10 10:20:00,26.48,26.49,26.38,26.45,378600.0,17.3114,17.3179,17.246,17.2918,378600.0
2008-06-10 10:25:00,26.45,26.47,26.39,26.41,366800.0,17.2918,17.3048,17.2525,17.2656,366800.0
2008-06-10 10:30:00,26.41,26.44,26.35,26.39,169200.0,17.2656,17.2852,17.2264,17.2525,169200.0
2008-06-10 10:35:00,26.38,26.38,26.28,26.31,147300.0,17.246,17.246,17.1806,17.2002,147300.0
2008-06-10 10:40:00,26.31,26.33,26.23,26.32,175200.0,17.2002,17.2133,17.1479,17.2068,175200.0
2008-06-10 10:45:00,26.31,26.36,26.29,26.35,148100.0,17.2002,17.2329,17.1872,17.2264,148100.0
2008-06-10 10:50:00,26.35,26.35,26.28,26.34,150000.0,17.2264,17.2264,17.1806,17.2199,150000.0
2008-06-10 10:55:00,26.33,26.42,26.26,26.33,151500.0,17.2133,17.2722,17.1676,17.2133,151500.0
2008-06-10 11:00:00,26.32,26.43,26.3,26.35,228800.0,17.2068,17.2787,17.1937,17.2264,228800.0
2008-06-10 11:05:00,26.34,26.38,26.3,26.37,236700.0,17.2199,17.246,17.1937,17.2395,236700.0
2008-06-10 11:10:00,26.38,26.38,26.34,26.35,126500.0,17.246,17.246,17.2199,17.2264,126500.0
2008-06-10 11:15:00,26.35,26.46,26.34,26.45,159600.0,17.2264,17.2983,17.2199,17.2918,159600.0
2008-06-10 11:20:00,26.45,26.48,26.43,26.46,164900.0,17.2918,17.3114,17.2787,17.2983,164900.0
2008-06-10 11:25:00,26.46,26.54,26.46,26.48,288600.0,17.2983,17.3506,17.2983,17.3114,288600.0
2008-06-10 11:30:00,26.48,26.51,26.45,26.48,213900.0,17.3114,17.331,17.2918,17.3114,213900.0
2008-06-10 11:35:00,26.47,26.53,26.45,26.48,196000.0,17.3048,17.3441,17.2918,17.3114,196000.0
2008-06-10 11:40:00,26.48,26.57,26.47,26.55,221100.0,17.3114,17.3702,17.3048,17.3571,221100.0
2008-06-10 11:45:00,26.55,26.61,26.53,26.6,380800.0,17.3571,17.3964,17.3441,17.3898,380800.0
2008-06-10 11:50:00,26.61,26.66,26.55,26.59,259000.0,17.3964,17.4291,17.3571,17.3833,259000.0
2008-06-10 11:55:00,26.59,26.6,26.54,26.57,152200.0,17.3833,17.3898,17.3506,17.3702,152200.0
2008-06-10 12:00:00,26.57,26.59,26.51,26.59,268600.0,17.3702,17.3833,17.331,17.3833,268600.0
2008-06-10 12:05:00,26.59,26.69,26.58,26.65,289100.0,17.3833,17.4487,17.3768,17.4225,289100.0
2008-06-10 12:10:00,26.64,26.79,26.64,26.72,496200.0,17.416,17.514,17.416,17.4683,496200.0
2008-06-10 12:15:00,26.72,26.78,26.67,26.74,254800.0,17.4683,17.5075,17.4356,17.4814,254800.0
2008-06-10 12:20:00,26.73,26.81,26.68,26.79,220800.0,17.4748,17.5271,17.4421,17.514,220800.0
2008-06-10 12:25:00,26.79,26.79,26.7,26.73,120800.0,17.514,17.514,17.4552,17.4748,120800.0
2008-06-10 12:30:00,26.74,26.78,26.71,26.75,192600.0,17.4814,17.5075,17.4617,17.4879,192600.0
2008-06-10 12:35:00,26.75,26.78,26.75,26.75,109000.0,17.4879,17.5075,17.4879,17.4879,109000.0
2008-06-10 12:40:00,26.75,26.8,26.75,26.78,147400.0,17.4879,17.5206,17.4879,17.5075,147400.0
2008-06-10 12:45:00,26.77,26.81,26.77,26.81,118900.0,17.501,17.5271,17.501,17.5271,118900.0
2008-06-10 12:50:00,26.81,26.82,26.75,26.77,167100.0,17.5271,17.5337,17.4879,17.501,167100.0
2008-06-10 12:55:00,26.78,26.81,26.76,26.78,124100.0,17.5075,17.5271,17.4944,17.5075,124100.0
2008-06-10 13:00:00,26.78,26.79,26.75,26.78,76500.0,17.5075,17.514,17.4879,17.5075,76500.0
2008-06-10 13:05:00,26.78,26.82,26.78,26.79,161400.0,17.5075,17.5337,17.5075,17.514,161400.0
2008-06-10 13:10:00,26.8,26.95,26.8,26.92,372300.0,17.5206,17.6187,17.5206,17.599,372300.0
2008-06-10 13:15:00,26.92,26.95,26.85,26.89,475300.0,17.599,17.6187,17.5533,17.5794,475300.0
2008-06-10 13:20:00,26.89,26.91,26.84,26.86,207600.0,17.5794,17.5925,17.5467,17.5598,207600.0
2008-06-10 13:25:00,26.86,26.94,26.85,26.94,156800.0,17.5598,17.6121,17.5533,17.6121,156800.0
2008-06-10 13:30:00,26.94,26.95,26.88,26.89,258900.0,17.6121,17.6187,17.5729,17.5794,258900.0
2008-06-10 13:35:00,26.88,26.9,26.85,26.87,144400.0,17.5729,17.586,17.5533,17.5664,144400.0
2008-06-10 13:40:00,26.87,26.91,26.86,26.9,142700.0,17.5664,17.5925,17.5598,17.586,142700.0
2008-06-10 13:45:00,26.91,26.92,26.83,26.87,222600.0,17.5925,17.599,17.5402,17.5664,222600.0
2008-06-10 13:50:00,26.87,26.93,26.85,26.9,111600.0,17.5664,17.6056,17.5533,17.586,111600.0
2008-06-10 13:55:00,26.9,26.91,26.8,26.81,115900.0,17.586,17.5925,17.5206,17.5271,115900.0
2008-06-10 14:00:00,26.81,26.83,26.7,26.71,183400.0,17.5271,17.5402,17.4552,17.4617,183400.0
2008-06-10 14:05:00,26.71,26.73,26.67,26.7,198200.0,17.4617,17.4748,17.4356,17.4552,198200.0
2008-06-10 14:10:00,26.71,26.73,26.68,26.73,151600.0,17.4617,17.4748,17.4421,17.4748,151600.0
2008-06-10 14:15:00,26.72,26.74,26.66,26.66,171000.0,17.4683,17.4814,17.4291,17.4291,171000.0
2008-06-10 14:20:00,26.66,26.78,26.66,26.75,349600.0,17.4291,17.5075,17.4291,17.4879,349600.0
2008-06-10 14:25:00,26.76,26.84,26.72,26.82,213400.0,17.4944,17.5467,17.4683,17.5337,213400.0
2008-06-10 14:30:00,26.81,26.84,26.78,26.82,107200.0,17.5271,17.5467,17.5075,17.5337,107200.0
2008-06-10 14:35:00,26.81,26.86,26.8,26.86,147600.0,17.5271,17.5598,17.5206,17.5598,147600.0
2008-06-10 14:40:00,26.86,26.9,26.84,26.87,191400.0,17.5598,17.586,17.5467,17.5664,191400.0
2008-06-10 14:45:00,26.86,26.87,26.83,26.85,101300.0,17.5598,17.5664,17.5402,17.5533,101300.0
2008-06-10 14:50:00,26.85,26.88,26.78,26.81,175500.0,17.5533,17.5729,17.5075,17.5271,175500.0
2008-06-10 14:55:00,26.81,26.86,26.78,26.86,148900.0,17.5271,17.5598,17.5075,17.5598,148900.0
2008-06-10 15:00:00,26.85,26.92,26.85,26.87,248500.0,17.5533,17.599,17.5533,17.5664,248500.0
2008-06-10 15:05:00,26.88,26.89,26.84,26.86,137000.0,17.5729,17.5794,17.5467,17.5598,137000.0
2008-06-10 15:10:00,26.85,26.87,26.83,26.86,117000.0,17.5533,17.5664,17.5402,17.5598,117000.0
2008-06-10 15:15:00,26.85,26.85,26.77,26.79,249800.0,17.5533,17.5533,17.501,17.514,249800.0
2008-06-10 15:20:00,26.78,26.83,26.76,26.83,194400.0,17.5075,17.5402,17.4944,17.5402,194400.0
2008-06-10 15:25:00,26.82,26.83,26.8,26.81,109100.0,17.5337,17.5402,17.5206,17.5271,109100.0
2008-06-10 15:30:00,26.81,26.85,26.76,26.76,209400.0,17.5271,17.5533,17.4944,17.4944,209400.0
2008-06-10 15:35:00,26.76,26.8,26.75,26.76,180600.0,17.4944,17.5206,17.4879,17.4944,180600.0
2008-06-10 15:40:00,26.76,26.76,26.68,26.73,269200.0,17.4944,17.4944,17.4421,17.4748,269200.0
2008-06-10 15:45:00,26.74,26.77,26.73,26.73,203100.0,17.4814,17.501,17.4748,17.4748,203100.0
2008-06-10 15:50:00,26.73,26.78,26.72,26.77,248700.0,17.4748,17.5075,17.4683,17.501,248700.0
2008-06-10 15:55:00,26.77,26.78,26.69,26.71,296300.0,17.501,17.5075,17.4487,17.4617,296300.0
2008-06-11 09:30:00,26.71,26.82,26.41,26.67,393300.0,17.4617,17.5337,17.2656,17.4356,393300.0
2008-06-11 09:35:00,26.67,26.82,26.65,26.77,209300.0,17.4356,17.5337,17.4225,17.501,209300.0
2008-06-11 09:40:00,26.77,26.81,26.53,26.57,344100.0,17.501,17.5271,17.3441,17.3702,344100.0
2008-06-11 09:45:00,26.58,26.72,26.58,26.7,256300.0,17.3768,17.4683,17.3768,17.4552,256300.0
2008-06-11 09:50:00,26.71,26.73,26.55,26.55,190600.0,17.4617,17.4748,17.3571,17.3571,190600.0
2008-06-11 09:55:00,26.55,26.56,26.43,26.45,282100.0,17.3571,17.3637,17.2787,17.2918,282100.0
2008-06-11 10:00:00,26.44,26.48,26.34,26.41,326700.0,17.2852,17.3114,17.2199,17.2656,326700.0
2008-06-11 10:05:00,26.42,26.42,26.26,26.26,464900.0,17.2722,17.2722,17.1676,17.1676,464900.0
2008-06-11 10:10:00,26.27,26.27,26.06,26.14,900400.0,17.1741,17.1741,17.0368,17.0891,900400.0
2008-06-11 10:15:00,26.14,26.29,26.13,26.26,231400.0,17.0891,17.1872,17.0826,17.1676,231400.0
2008-06-11 10:20:00,26.26,26.26,26.1,26.11,295500.0,17.1676,17.1676,17.063,17.0695,295500.0
2008-06-11 10:25:00,26.11,26.12,26.01,26.04,316400.0,17.0695,17.076,17.0041,17.0237,316400.0
2008-06-11 10:30:00,26.05,26.18,26.02,26.11,283200.0,17.0303,17.1153,17.0107,17.0695,283200.0
2008-06-11 10:35:00,26.11,26.13,26.03,26.09,385100.0,17.0695,17.0826,17.0172,17.0564,385100.0
2008-06-11 10:40:00,26.09,26.1,26.0,26.01,242200.0,17.0564,17.063,16.9976,17.0041,242200.0
2008-06-11 10:45:00,26.02,26.13,26.02,26.11,123200.0,17.0107,17.0826,17.0107,17.0695,123200.0
2008-06-11 10:50:00,26.11,26.17,26.06,26.16,303600.0,17.0695,17.1087,17.0368,17.1022,303600.0
2008-06-11 10:55:00,26.16,26.27,26.13,26.25,241100.0,17.1022,17.1741,17.0826,17.161,241100.0
2008-06-11 11:00:00,26.24,26.27,26.12,26.12,205200.0,17.1545,17.1741,17.076,17.076,205200.0
2008-06-11 11:05:00,26.13,26.19,26.07,26.09,194700.0,17.0826,17.1218,17.0433,17.0564,194700.0
2008-06-11 11:10:00,26.09,26.17,26.07,26.17,193900.0,17.0564,17.1087,17.0433,17.1087,193900.0
2008-06-11 11:15:00,26.17,26.24,26.15,26.23,286100.0,17.1087,17.1545,17.0956,17.1479,286100.0
2008-06-11 11:20:00,26.22,26.23,26.15,26.16,173000.0,17.1414,17.1479,17.0956,17.1022,173000.0
2008-06-11 11:25:00,26.15,26.16,26.03,26.04,246900.0,17.0956,17.1022,17.0172,17.0237,246900.0
2008-06-11 11:30:00,26.04,26.05,25.98,25.99,475100.0,17.0237,17.0303,16.9845,16.991,475100.0
2008-06-11 11:35:00,25.99,26.07,25.99,26.05,244300.0,16.991,17.0433,16.991,17.0303,244300.0
2008-06-11 11:40:00,26.05,26.09,26.01,26.05,286000.0,17.0303,17.0564,17.0041,17.0303,286000.0
2008-06-11 11:45:00,26.05,26.08,26.01,26.05,157400.0,17.0303,17.0499,17.0041,17.0303,157400.0
2008-06-11 11:50:00,26.05,26.11,26.0,26.06,317100.0,17.0303,17.0695,16.9976,17.0368,317100.0
2008-06-11 11:55:00,26.06,26.14,26.05,26.13,203400.0,17.0368,17.0891,17.0303,17.0826,203400.0
2008-06-11 12:00:00,26.12,26.12,26.04,26.07,412000.0,17.076,17.076,17.0237,17.0433,412000.0
2008-06-11 12:05:00,26.07,26.12,26.06,26.11,178500.0,17.0433,17.076,17.0368,17.0695,178500.0
2008-06-11 12:10:00,26.11,26.12,26.04,26.07,165100.0,17.0695,17.076,17.0237,17.0433,165100.0
2008-06-11 12:15:00,26.07,26.14,26.06,26.11,236200.0,17.0433,17.0891,17.0368,17.0695,236200.0
2008-06-11 12:20:00,26.11,26.15,26.1,26.14,155000.0,17.0695,17.0956,17.063,17.0891,155000.0
2008-06-11 12:25:00,26.15,26.16,26.0,26.02,239500.0,17.0956,17.1022,16.9976,17.0107,239500.0
2008-06-11 12:30:00,26.01,26.05,26.0,26.05,130400.0,17.0041,17.0303,16.9976,17.0303,130400.0
2008-06-11 12:35:00,26.04,26.06,25.99,26.01,229400.0,17.0237,17.0368,16.991,17.0041,229400.0
2008-06-11 12:40:00,26.02,26.04,25.97,25.97,168700.0,17.0107,17.0237,16.978,16.978,168700.0
2008-06-11 12:45:00,25.97,26.01,25.96,26.0,107300.0,16.978,17.0041,16.9714,16.9976,107300.0
2008-06-11 12:50:00,26.0,26.0,25.97,25.98,161000.0,16.9976,16.9976,16.978,16.9845,161000.0
2008-06-11 12:55:00,25.98,26.01,25.95,25.99,241100.0,16.9845,17.0041,16.9649,16.991,241100.0
2008-06-11 13:00:00,26.0,26.06,25.93,26.02,305200.0,16.9976,17.0368,16.9518,17.0107,305200.0
2008-06-11 13:05:00,26.02,26.02,25.98,26.01,120900.0,17.0107,17.0107,16.9845,17.0041,120900.0
2008-06-11 13:10:00,26.01,26.05,25.98,26.04,120200.0,17.0041,17.0303,16.9845,17.0237,120200.0
2008-06-11 13:15:00,26.04,26.06,26.0,26.01,96800.0,17.0237,17.0368,16.9976,17.0041,96800.0
2008-06-11 13:20:00,26.01,26.02,25.97,25.99,82400.0,17.0041,17.0107,16.978,16.991,82400.0
2008-06-11 13:25:00,26.0,26.03,25.99,26.02,59900.0,16.9976,17.0172,16.991,17.0107,59900.0
2008-06-11 13:30:00,26.01,26.05,25.99,26.02,123000.0,17.0041,17.0303,16.991,17.0107,123000.0
2008-06-11 13:35:00,26.03,26.05,25.99,25.99,155500.0,17.0172,17.0303,16.991,16.991,155500.0
2008-06-11 13:40:00,26.0,26.08,25.99,26.06,138100.0,16.9976,17.0499,16.991,17.0368,138100.0
2008-06-11 13:45:00,26.06,26.1,26.02,26.03,118500.0,17.0368,17.063,17.0107,17.0172,118500.0
2008-06-11 13:50:00,26.03,26.05,25.99,26.03,120200.0,17.0172,17.0303,16.991,17.0172,120200.0
2008-06-11 13:55:00,26.02,26.04,25.96,26.01,311800.0,17.0107,17.0237,16.9714,17.0041,311800.0
2008-06-11 14:00:00,26.01,26.06,25.95,26.0,370300.0,17.0041,17.0368,16.9649,16.9976,370300.0
2008-06-11 14:05:00,26.0,26.05,25.98,26.02,226700.0,16.9976,17.0303,16.9845,17.0107,226700.0
2008-06-11 14:10:00,26.02,26.06,25.97,26.03,176300.0,17.0107,17.0368,16.978,17.0172,176300.0
2008-06-11 14:15:00,26.02,26.06,26.0,26.05,173400.0,17.0107,17.0368,16.9976,17.0303,173400.0
2008-06-11 14:20:00,26.04,26.14,26.04,26.08,201300.0,17.0237,17.0891,17.0237,17.0499,201300.0
2008-06-11 14:25:00,26.07,26.16,26.07,26.09,137700.0,17.0433,17.1022,17.0433,17.0564,137700.0
2008-06-11 14:30:00,26.09,26.11,26.07,26.08,130500.0,17.0564,17.0695,17.0433,17.0499,130500.0
2008-06-11 14:35:00,26.08,26.1,26.06,26.09,97200.0,17.0499,17.063,17.0368,17.0564,97200.0
2008-06-11 14:40:00,26.08,26.13,26.07,26.09,117200.0,17.0499,17.0826,17.0433,17.0564,117200.0
2008-06-11 14:45:00,26.09,26.09,26.03,26.04,117200.0,17.0564,17.0564,17.0172,17.0237,117200.0
2008-06-11 14:50:00,26.04,26.11,26.04,26.06,102900.0,17.0237,17.0695,17.0237,17.0368,102900.0
2008-06-11 14:55:00,26.06,26.07,26.01,26.02,90500.0,17.0368,17.0433,17.0041,17.0107,90500.0
2008-06-11 15:00:00,26.03,26.06,26.02,26.02,137600.0,17.0172,17.0368,17.0107,17.0107,137600.0
2008-06-11 15:05:00,26.02,26.03,26.0,26.02,71400.0,17.0107,17.0172,16.9976,17.0107,71400.0
2008-06-11 15:10:00,26.03,26.05,26.0,26.01,108500.0,17.0172,17.0303,16.9976,17.0041,108500.0
2008-06-11 15:15:00,26.02,26.02,25.95,25.95,147200.0,17.0107,17.0107,16.9649,16.9649,147200.0
2008-06-11 15:20:00,25.95,25.97,25.92,25.94,156200.0,16.9649,16.978,16.9453,16.9584,156200.0
2008-06-11 15:25:00,25.95,26.03,25.93,26.03,172300.0,16.9649,17.0172,16.9518,17.0172,172300.0
2008-06-11 15:30:00,26.03,26.06,26.0,26.05,254300.0,17.0172,17.0368,16.9976,17.0303,254300.0
2008-06-11 15:35:00,26.05,26.05,25.92,25.93,211100.0,17.0303,17.0303,16.9453,16.9518,211100.0
2008-06-11 15:40:00,25.92,25.97,25.91,25.94,307800.0,16.9453,16.978,16.9387,16.9584,307800.0
2008-06-11 15:45:00,25.94,25.94,25.89,25.91,359000.0,16.9584,16.9584,16.9257,16.9387,359000.0
2008-06-11 15:50:00,25.9,25.93,25.89,25.9,577800.0,16.9322,16.9518,16.9257,16.9322,577800.0
2008-06-11 15:55:00,25.9,25.92,25.85,25.9,608400.0,16.9322,16.9453,16.8995,16.9322,608400.0
2008-06-12 09:30:00,26.04,26.39,26.04,26.37,378900.0,17.0237,17.2525,17.0237,17.2395,378900.0
2008-06-12 09:35:00,26.37,26.46,26.35,26.44,230200.0,17.2395,17.2983,17.2264,17.2852,230200.0
2008-06-12 09:40:00,26.43,26.61,26.41,26.57,354200.0,17.2787,17.3964,17.2656,17.3702,354200.0
2008-06-12 09:45:00,26.57,26.64,26.16,26.64,292800.0,17.3702,17.416,17.1022,17.416,292800.0
2008-06-12 09:50:00,26.64,26.67,26.55,26.65,240700.0,17.416,17.4356,17.3571,17.4225,240700.0
2008-06-12 09:55:00,26.65,26.73,26.59,26.59,326900.0,17.4225,17.4748,17.3833,17.3833,326900.0
2008-06-12 10:00:00,26.6,26.67,26.53,26.66,273500.0,17.3898,17.4356,17.3441,17.4291,273500.0
2008-06-12 10:05:00,26.67,26.7,26.64,26.67,211900.0,17.4356,17.4552,17.416,17.4356,211900.0
2008-06-12 10:10:00,26.68,26.68,26.63,26.66,269700.0,17.4421,17.4421,17.4094,17.4291,269700.0
2008-06-12 10:15:00,26.66,26.67,26.6,26.64,165700.0,17.4291,17.4356,17.3898,17.416,165700.0
2008-06-12 10:20:00,26.64,26.65,26.5,26.55,210600.0,17.416,17.4225,17.3245,17.3571,210600.0
2008-06-12 10:25:00,26.55,26.64,26.52,26.6,155800.0,17.3571,17.416,17.3375,17.3898,155800.0
2008-06-12 10:30:00,26.59,26.64,26.59,26.63,117600.0,17.3833,17.416,17.3833,17.4094,117600.0
2008-06-12 10:35:00,26.63,26.67,26.55,26.64,204200.0,17.4094,17.4356,17.3571,17.416,204200.0
2008-06-12 10:40:00,26.65,26.74,26.63,26.69,220000.0,17.4225,17.4814,17.4094,17.4487,220000.0
2008-06-12 10:45:00,26.69,26.71,26.65,26.69,254100.0,17.4487,17.4617,17.4225,17.4487,254100.0
2008-06-12 10:50:00,26.69,26.7,26.63,26.67,145000.0,17.4487,17.4552,17.4094,17.4356,145000.0
2008-06-12 10:55:00,26.67,26.74,26.66,26.74,135700.0,17.4356,17.4814,17.4291,17.4814,135700.0
2008-06-12 11:00:00,26.73,26.83,26.72,26.8,279500.0,17.4748,17.5402,17.4683,17.5206,279500.0
2008-06-12 11:05:00,26.81,26.82,26.68,26.7,211800.0,17.5271,17.5337,17.4421,17.4552,211800.0
2008-06-12 11:10:00,26.71,26.78,26.69,26.77,116100.0,17.4617,17.5075,17.4487,17.501,116100.0
2008-06-12 11:15:00,26.77,26.82,26.75,26.77,168900.0,17.501,17.5337,17.4879,17.501,168900.0
2008-06-12 11:20:00,26.78,26.85,26.78,26.83,178500.0,17.5075,17.5533,17.5075,17.5402,178500.0
2008-06-12 11:25:00,26.82,26.85,26.78,26.84,192300.0,17.5337,17.5533,17.5075,17.5467,192300.0
2008-06-12 11:30:00,26.83,26.88,26.77,26.8,143100.0,17.5402,17.5729,17.501,17.5206,143100.0
2008-06-12 11:35:00,26.8,26.86,26.78,26.84,99400.0,17.5206,17.5598,17.5075,17.5467,99400.0
2008-06-12 11:40:00,26.85,26.85,26.78,26.79,144800.0,17.5533,17.5533,17.5075,17.514,144800.0
2008-06-12 11:45:00,26.79,26.85,26.77,26.83,236300.0,17.514,17.5533,17.501,17.5402,236300.0
2008-06-12 11:50:00,26.82,26.82,26.75,26.77,85700.0,17.5337,17.5337,17.4879,17.501,85700.0
2008-06-12 11:55:00,26.77,26.79,26.75,26.76,92100.0,17.501,17.514,17.4879,17.4944,92100.0
2008-06-12 12:00:00,26.76,26.8,26.76,26.77,108900.0,17.4944,17.5206,17.4944,17.501,108900.0
2008-06-12 12:05:00,26.78,26.82,26.77,26.8,293600.0,17.5075,17.5337,17.501,17.5206,293600.0
2008-06-12 12:10:00,26.8,26.81,26.75,26.77,106100.0,17.5206,17.5271,17.4879,17.501,106100.0
2008-06-12 12:15:00,26.78,26.8,26.75,26.76,74000.0,17.5075,17.5206,17.4879,17.4944,74000.0
2008-06-12 12:20:00,26.76,26.78,26.73,26.74,97500.0,17.4944,17.5075,17.4748,17.4814,97500.0
2008-06-12 12:25:00,26.75,26.78,26.73,26.75,177100.0,17.4879,17.5075,17.4748,17.4879,177100.0
2008-06-12 12:30:00,26.75,26.79,26.73,26.75,83000.0,17.4879,17.514,17.4748,17.4879,83000.0
2008-06-12 12:35:00,26.76,26.78,26.74,26.75,124300.0,17.4944,17.5075,17.4814,17.4879,124300.0
2008-06-12 12:40:00,26.74,26.78,26.73,26.76,131500.0,17.4814,17.5075,17.4748,17.4944,131500.0
2008-06-12 12:45:00,26.76,26.77,26.72,26.72,186700.0,17.4944,17.501,17.4683,17.4683,186700.0
2008-06-12 12:50:00,26.73,26.73,26.64,26.65,105500.0,17.4748,17.4748,17.416,17.4225,105500.0
2008-06-12 12:55:00,26.66,26.67,26.61,26.64,121500.0,17.4291,17.4356,17.3964,17.416,121500.0
2008-06-12 13:00:00,26.64,26.69,26.64,26.68,113000.0,17.416,17.4487,17.416,17.4421,113000.0
2008-06-12 13:05:00,26.68,26.68,26.6,26.63,156100.0,17.4421,17.4421,17.3898,17.4094,156100.0
2008-06-12 13:10:00,26.63,26.63,26.57,26.62,107800.0,17.4094,17.4094,17.3702,17.4029,107800.0
2008-06-12 13:15:00,26.62,26.63,26.59,26.59,77700.0,17.4029,17.4094,17.3833,17.3833,77700.0
2008-06-12 13:20:00,26.59,26.62,26.58,26.62,73400.0,17.3833,17.4029,17.3768,17.4029,73400.0
2008-06-12 13:25:00,26.62,26.65,26.61,26.63,102700.0,17.4029,17.4225,17.3964,17.4094,102700.0
2008-06-12 13:30:00,26.64,26.65,26.55,26.56,133800.0,17.416,17.4225,17.3571,17.3637,133800.0
2008-06-12 13:35:00,26.55,26.65,26.55,26.64,81500.0,17.3571,17.4225,17.3571,17.416,81500.0
2008-06-12 13:40:00,26.64,26.65,26.59,26.59,114100.0,17.416,17.4225,17.3833,17.3833,114100.0
2008-06-12 13:45:00,26.6,26.61,26.5,26.5,190400.0,17.3898,17.3964,17.3245,17.3245,190400.0
2008-06-12 13:50:00,26.5,26.52,26.46,26.51,160300.0,17.3245,17.3375,17.2983,17.331,160300.0
2008-06-12 13:55:00,26.52,26.54,26.47,26.53,92500.0,17.3375,17.3506,17.3048,17.3441,92500.0
2008-06-12 14:00:00,26.54,26.54,26.45,26.45,116600.0,17.3506,17.3506,17.2918,17.2918,116600.0
2008-06-12 14:05:00,26.45,26.51,26.43,26.5,142900.0,17.2918,17.331,17.2787,17.3245,142900.0
2008-06-12 14:10:00,26.5,26.53,26.46,26.53,127400.0,17.3245,17.3441,17.2983,17.3441,127400.0
2008-06-12 14:15:00,26.53,26.62,26.53,26.56,163300.0,17.3441,17.4029,17.3441,17.3637,163300.0
2008-06-12 14:20:00,26.56,26.62,26.56,26.59,115200.0,17.3637,17.4029,17.3637,17.3833,115200.0
2008-06-12 14:25:00,26.59,26.62,26.5,26.5,238400.0,17.3833,17.4029,17.3245,17.3245,238400.0
2008-06-12 14:30:00,26.49,26.55,26.49,26.52,174900.0,17.3179,17.3571,17.3179,17.3375,174900.0
2008-06-12 14:35:00,26.52,26.53,26.41,26.46,142400.0,17.3375,17.3441,17.2656,17.2983,142400.0
2008-06-12 14:40:00,26.46,26.48,26.42,26.47,124100.0,17.2983,17.3114,17.2722,17.3048,124100.0
2008-06-12 14:45:00,26.47,26.48,26.39,26.4,186300.0,17.3048,17.3114,17.2525,17.2591,186300.0
2008-06-12 14:50:00,26.39,26.42,26.38,26.42,123100.0,17.2525,17.2722,17.246,17.2722,123100.0
2008-06-12 14:55:00,26.42,26.46,26.39,26.46,163500.0,17.2722,17.2983,17.2525,17.2983,163500.0
2008-06-12 15:00:00,26.46,26.47,26.41,26.47,137100.0,17.2983,17.3048,17.2656,17.3048,137100.0
2008-06-12 15:05:00,26.47,26.5,26.42,26.48,127100.0,17.3048,17.3245,17.2722,17.3114,127100.0
2008-06-12 15:10:00,26.49,26.51,26.41,26.44,143900.0,17.3179,17.331,17.2656,17.2852,143900.0
2008-06-12 15:15:00,26.44,26.45,26.35,26.38,205900.0,17.2852,17.2918,17.2264,17.246,205900.0
2008-06-12 15:20:00,26.37,26.43,26.36,26.4,241500.0,17.2395,17.2787,17.2329,17.2591,241500.0
2008-06-12 15:25:00,26.38,26.39,26.31,26.33,285100.0,17.246,17.2525,17.2002,17.2133,285100.0
2008-06-12 15:30:00,26.33,26.39,26.32,26.38,247600.0,17.2133,17.2525,17.2068,17.246,247600.0
2008-06-12 15:35:00,26.38,26.4,26.33,26.37,230900.0,17.246,17.2591,17.2133,17.2395,230900.0
2008-06-12 15:40:00,26.37,26.42,26.33,26.42,308500.0,17.2395,17.2722,17.2133,17.2722,308500.0
2008-06-12 15:45:00,26.41,26.52,26.41,26.47,320600.0,17.2656,17.3375,17.2656,17.3048,320600.0
2008-06-12 15:50:00,26.47,26.52,26.45,26.5,508700.0,17.3048,17.3375,17.2918,17.3245,508700.0
2008-06-12 15:55:00,26.5,26.53,26.48,26.5,462100.0,17.3245,17.3441,17.3114,17.3245,462100.0
2008-06-13 09:30:00,26.69,26.83,26.65,26.8,235400.0,17.4487,17.5402,17.4225,17.5206,235400.0
2008-06-13 09:35:00,26.76,26.98,26.76,26.94,163800.0,17.4944,17.6383,17.4944,17.6121,163800.0
2008-06-13 09:40:00,26.95,26.95,26.71,26.74,229600.0,17.6187,17.6187,17.4617,17.4814,229600.0
2008-06-13 09:45:00,26.74,26.79,26.68,26.72,173000.0,17.4814,17.514,17.4421,17.4683,173000.0
2008-06-13 09:50:00,26.73,26.89,26.71,26.84,162000.0,17.4748,17.5794,17.4617,17.5467,162000.0
2008-06-13 09:55:00,26.83,27.02,26.82,27.01,366600.0,17.5402,17.6644,17.5337,17.6579,366600.0
2008-06-13 10:00:00,27.01,27.09,26.96,27.08,307700.0,17.6579,17.7102,17.6252,17.7036,307700.0
2008-06-13 10:05:00,27.08,27.13,27.03,27.05,248600.0,17.7036,17.7363,17.671,17.684,248600.0
2008-06-13 10:10:00,27.05,27.08,26.96,26.97,230500.0,17.684,17.7036,17.6252,17.6317,230500.0
2008-06-13 10:15:00,26.97,27.06,26.97,27.01,309300.0,17.6317,17.6906,17.6317,17.6579,309300.0
2008-06-13 10:20:00,27.0,27.15,27.0,27.13,277900.0,17.6513,17.7494,17.6513,17.7363,277900.0
2008-06-13 10:25:00,27.14,27.2,27.13,27.18,197200.0,17.7429,17.7821,17.7363,17.769,197200.0
2008-06-13 10:30:00,27.17,27.2,27.04,27.04,193200.0,17.7625,17.7821,17.6775,17.6775,193200.0
2008-06-13 10:35:00,27.05,27.08,26.99,27.02,230100.0,17.684,17.7036,17.6448,17.6644,230100.0
2008-06-13 10:40:00,27.03,27.03,26.95,27.0,167000.0,17.671,17.671,17.6187,17.6513,167000.0
2008-06-13 10:45:00,26.99,27.06,26.97,27.05,177400.0,17.6448,17.6906,17.6317,17.684,177400.0
2008-06-13 10:50:00,27.05,27.12,27.05,27.1,112100.0,17.684,17.7298,17.684,17.7167,112100.0
2008-06-13 10:55:00,27.09,27.1,26.95,27.01,260900.0,17.7102,17.7167,17.6187,17.6579,260900.0
2008-06-13 11:00:00,27.01,27.1,26.99,27.06,148900.0,17.6579,17.7167,17.6448,17.6906,148900.0
2008-06-13 11:05:00,27.06,27.1,27.02,27.05,139100.0,17.6906,17.7167,17.6644,17.684,139100.0
2008-06-13 11:10:00,27.05,27.16,27.04,27.15,148400.0,17.684,17.7559,17.6775,17.7494,148400.0
2008-06-13 11:15:00,27.15,27.15,27.07,27.12,101400.0,17.7494,17.7494,17.6971,17.7298,101400.0
2008-06-13 11:20:00,27.12,27.14,27.07,27.13,201300.0,17.7298,17.7429,17.6971,17.7363,201300.0
2008-06-13 11:25:00,27.13,27.13,27.1,27.11,190400.0,17.7363,17.7363,17.7167,17.7233,190400.0
2008-06-13 11:30:00,27.11,27.12,27.05,27.09,134600.0,17.7233,17.7298,17.684,17.7102,134600.0
2008-06-13 11:35:00,27.1,27.12,27.08,27.1,113500.0,17.7167,17.7298,17.7036,17.7167,113500.0
2008-06-13 11:40:00,27.11,27.13,27.09,27.09,67400.0,17.7233,17.7363,17.7102,17.7102,67400.0
2008-06-13 11:45:00,27.1,27.11,27.05,27.05,87500.0,17.7167,17.7233,17.684,17.684,87500.0
2008-06-13 11:50:00,27.06,27.06,27.03,27.06,40800.0,17.6906,17.6906,17.671,17.6906,40800.0
2008-06-13 11:55:00,27.05,27.07,27.03,27.05,70700.0,17.684,17.6971,17.671,17.684,70700.0
2008-06-13 12:00:00,27.06,27.11,27.06,27.07,71000.0,17.6906,17.7233,17.6906,17.6971,71000.0
2008-06-13 12:05:00,27.06,27.14,27.06,27.12,79600.0,17.6906,17.7429,17.6906,17.7298,79600.0
2008-06-13 12:10:00,27.13,27.15,27.12,27.13,62600.0,17.7363,17.7494,17.7298,17.7363,62600.0
2008-06-13 12:15:00,27.13,27.15,27.1,27.11,89700.0,17.7363,17.7494,17.7167,17.7233,89700.0
2008-06-13 12:20:00,27.11,27.12,27.09,27.1,245300.0,17.7233,17.7298,17.7102,17.7167,245300.0
2008-06-13 12:25:00,27.11,27.13,27.09,27.09,71200.0,17.7233,17.7363,17.7102,17.7102,71200.0
2008-06-13 12:30:00,27.1,27.13,27.09,27.13,43900.0,17.7167,17.7363,17.7102,17.7363,43900.0
2008-06-13 12:35:00,27.12,27.13,27.05,27.05,75600.0,17.7298,17.7363,17.684,17.684,75600.0
2008-06-13 12:40:00,27.05,27.08,27.02,27.06,81500.0,17.684,17.7036,17.6644,17.6906,81500.0
2008-06-13 12:45:00,27.07,27.1,27.04,27.07,103000.0,17.6971,17.7167,17.6775,17.6971,103000.0
2008-06-13 12:50:00,27.06,27.12,27.04,27.12,116700.0,17.6906,17.7298,17.6775,17.7298,116700.0
2008-06-13 12:55:00,27.12,27.13,27.09,27.11,78000.0,17.7298,17.7363,17.7102,17.7233,78000.0
2008-06-13 13:00:00,27.1,27.11,27.05,27.09,105600.0,17.7167,17.7233,17.684,17.7102,105600.0
2008-06-13 13:05:00,27.09,27.12,27.06,27.1,143500.0,17.7102,17.7298,17.6906,17.7167,143500.0
2008-06-13 13:10:00,27.1,27.19,27.1,27.18,125500.0,17.7167,17.7756,17.7167,17.769,125500.0
2008-06-13 13:15:00,27.18,27.2,27.17,27.19,93400.0,17.769,17.7821,17.7625,17.7756,93400.0
2008-06-13 13:20:00,27.19,27.2,27.12,27.19,121500.0,17.7756,17.7821,17.7298,17.7756,121500.0
2008-06-13 13:25:00,27.18,27.2,27.15,27.16,198500.0,17.769,17.7821,17.7494,17.7559,198500.0
2008-06-13 13:30:00,27.16,27.18,27.14,27.17,150000.0,17.7559,17.769,17.7429,17.7625,150000.0
2008-06-13 13:35:00,27.17,27.18,27.1,27.13,133200.0,17.7625,17.769,17.7167,17.7363,133200.0
2008-06-13 13:40:00,27.13,27.14,27.07,27.08,99900.0,17.7363,17.7429,17.6971,17.7036,99900.0
2008-06-13 13:45:00,27.08,27.1,27.05,27.1,128800.0,17.7036,17.7167,17.684,17.7167,128800.0
2008-06-13 13:50:00,27.1,27.11,27.06,27.08,99400.0,17.7167,17.7233,17.6906,17.7036,99400.0
2008-06-13 13:55:00,27.09,27.11,27.08,27.1,62100.0,17.7102,17.7233,17.7036,17.7167,62100.0
2008-06-13 14:00:00,27.1,27.11,27.04,27.08,241600.0,17.7167,17.7233,17.6775,17.7036,241600.0
2008-06-13 14:05:00,27.09,27.1,27.05,27.1,102000.0,17.7102,17.7167,17.684,17.7167,102000.0
2008-06-13 14:10:00,27.1,27.17,27.1,27.14,172800.0,17.7167,17.7625,17.7167,17.7429,172800.0
2008-06-13 14:15:00,27.13,27.25,27.13,27.24,247400.0,17.7363,17.8148,17.7363,17.8082,247400.0
2008-06-13 14:20:00,27.24,27.25,27.18,27.23,256600.0,17.8082,17.8148,17.769,17.8017,256600.0
2008-06-13 14:25:00,27.22,27.26,27.18,27.25,218600.0,17.7952,17.8213,17.769,17.8148,218600.0
2008-06-13 14:30:00,27.25,27.27,27.22,27.26,153600.0,17.8148,17.8279,17.7952,17.8213,153600.0
2008-06-13 14:35:00,27.25,27.27,27.25,27.27,117500.0,17.8148,17.8279,17.8148,17.8279,117500.0
2008-06-13 14:40:00,27.27,27.39,27.26,27.36,364900.0,17.8279,17.9063,17.8213,17.8867,364900.0
2008-06-13 14:45:00,27.36,27.37,27.33,27.36,101800.0,17.8867,17.8932,17.8671,17.8867,101800.0
2008-06-13 14:50:00,27.35,27.39,27.32,27.39,183200.0,17.8802,17.9063,17.8605,17.9063,183200.0
2008-06-13 14:55:00,27.39,27.51,27.39,27.5,461400.0,17.9063,17.9848,17.9063,17.9782,461400.0
2008-06-13 15:00:00,27.51,27.51,27.45,27.47,443100.0,17.9848,17.9848,17.9455,17.9586,443100.0
2008-06-13 15:05:00,27.47,27.48,27.38,27.39,350600.0,17.9586,17.9651,17.8998,17.9063,350600.0
2008-06-13 15:10:00,27.39,27.43,27.39,27.42,128200.0,17.9063,17.9325,17.9063,17.9259,128200.0
2008-06-13 15:15:00,27.42,27.45,27.41,27.42,323600.0,17.9259,17.9455,17.9194,17.9259,323600.0
2008-06-13 15:20:00,27.41,27.47,27.39,27.44,285400.0,17.9194,17.9586,17.9063,17.939,285400.0
2008-06-13 15:25:00,27.44,27.45,27.35,27.37,211100.0,17.939,17.9455,17.8802,17.8932,211100.0
2008-06-13 15:30:00,27.37,27.41,27.36,27.39,287300.0,17.8932,17.9194,17.8867,17.9063,287300.0
2008-06-13 15:35:00,27.39,27.46,27.36,27.45,325800.0,17.9063,17.9521,17.8867,17.9455,325800.0
2008-06-13 15:40:00,27.46,27.48,27.44,27.46,293400.0,17.9521,17.9651,17.939,17.9521,293400.0
2008-06-13 15:45:00,27.45,27.58,27.45,27.48,765100.0,17.9455,18.0305,17.9455,17.9651,765100.0
2008-06-13 15:50:00,27.49,27.58,27.49,27.57,464200.0,17.9717,18.0305,17.9717,18.024,464200.0
2008-06-13 15:55:00,27.57,27.58,27.5,27.53,579900.0,18.024,18.0305,17.9782,17.9978,579900.0
2008-06-16 09:30:00,27.47,27.47,27.26,27.31,315700.0,17.9586,17.9586,17.8213,17.854,315700.0
2008-06-16 09:35:00,27.31,27.31,27.27,27.3,190800.0,17.854,17.854,17.8279,17.8475,190800.0
2008-06-16 09:40:00,27.29,27.34,27.27,27.29,273100.0,17.8409,17.8736,17.8279,17.8409,273100.0
2008-06-16 09:45:00,27.3,27.39,27.27,27.27,245100.0,17.8475,17.9063,17.8279,17.8279,245100.0
2008-06-16 09:50:00,27.27,27.28,27.14,27.27,268000.0,17.8279,17.8344,17.7429,17.8279,268000.0
2008-06-16 09:55:00,27.27,27.31,27.22,27.25,229400.0,17.8279,17.854,17.7952,17.8148,229400.0
2008-06-16 10:00:00,27.25,27.39,27.22,27.34,302400.0,17.8148,17.9063,17.7952,17.8736,302400.0
2008-06-16 10:05:00,27.34,27.44,27.29,27.38,270800.0,17.8736,17.939,17.8409,17.8998,270800.0
2008-06-16 10:10:00,27.37,27.43,27.35,27.4,142300.0,17.8932,17.9325,17.8802,17.9128,142300.0
2008-06-16 10:15:00,27.42,27.45,27.38,27.43,117000.0,17.9259,17.9455,17.8998,17.9325,117000.0
2008-06-16 10:20:00,27.44,27.46,27.39,27.39,115200.0,17.939,17.9521,17.9063,17.9063,115200.0
2008-06-16 10:25:00,27.4,27.43,27.36,27.38,116800.0,17.9128,17.9325,17.8867,17.8998,116800.0
2008-06-16 10:30:00,27.38,27.4,27.33,27.34,136200.0,17.8998,17.9128,17.8671,17.8736,136200.0
2008-06-16 10:35:00,27.33,27.4,27.32,27.35,247400.0,17.8671,17.9128,17.8605,17.8802,247400.0
2008-06-16 10:40:00,27.36,27.45,27.35,27.43,117200.0,17.8867,17.9455,17.8802,17.9325,117200.0
2008-06-16 10:45:00,27.42,27.52,27.42,27.5,143500.0,17.9259,17.9913,17.9259,17.9782,143500.0
2008-06-16 10:50:00,27.5,27.55,27.5,27.53,130600.0,17.9782,18.0109,17.9782,17.9978,130600.0
2008-06-16 10:55:00,27.53,27.62,27.53,27.61,179900.0,17.9978,18.0567,17.9978,18.0501,179900.0
2008-06-16 11:00:00,27.62,27.65,27.56,27.57,165200.0,18.0567,18.0763,18.0174,18.024,165200.0
2008-06-16 11:05:00,27.58,27.6,27.57,27.6,88400.0,18.0305,18.0436,18.024,18.0436,88400.0
2008-06-16 11:10:00,27.6,27.6,27.51,27.52,121700.0,18.0436,18.0436,17.9848,17.9913,121700.0
2008-06-16 11:15:00,27.52,27.57,27.49,27.5,196800.0,17.9913,18.024,17.9717,17.9782,196800.0
2008-06-16 11:20:00,27.5,27.51,27.4,27.44,195000.0,17.9782,17.9848,17.9128,17.939,195000.0
2008-06-16 11:25:00,27.44,27.47,27.4,27.42,101000.0,17.939,17.9586,17.9128,17.9259,101000.0
2008-06-16 11:30:00,27.43,27.43,27.37,27.39,97800.0,17.9325,17.9325,17.8932,17.9063,97800.0
2008-06-16 11:35:00,27.38,27.4,27.36,27.4,189300.0,17.8998,17.9128,17.8867,17.9128,189300.0
2008-06-16 11:40:00,27.39,27.4,27.37,27.39,171500.0,17.9063,17.9128,17.8932,17.9063,171500.0
2008-06-16 11:45:00,27.38,27.39,27.36,27.37,154300.0,17.8998,17.9063,17.8867,17.8932,154300.0
2008-06-16 11:50:00,27.37,27.38,27.31,27.33,133000.0,17.8932,17.8998,17.854,17.8671,133000.0
2008-06-16 11:55:00,27.32,27.37,27.3,27.37,96300.0,17.8605,17.8932,17.8475,17.8932,96300.0
2008-06-16 12:00:00,27.36,27.38,27.31,27.32,177800.0,17.8867,17.8998,17.854,17.8605,177800.0
2008-06-16 12:05:00,27.32,27.38,27.31,27.37,100600.0,17.8605,17.8998,17.854,17.8932,100600.0
2008-06-16 12:10:00,27.36,27.38,27.35,27.36,102700.0,17.8867,17.8998,17.8802,17.8867,102700.0
2008-06-16 12:15:00,27.35,27.38,27.33,27.38,150500.0,17.8802,17.8998,17.8671,17.8998,150500.0
2008-06-16 12:20:00,27.38,27.39,27.32,27.35,195500.0,17.8998,17.9063,17.8605,17.8802,195500.0
2008-06-16 12:25:00,27.35,27.4,27.35,27.36,67000.0,17.8802,17.9128,17.8802,17.8867,67000.0
2008-06-16 12:30:00,27.36,27.44,27.36,27.43,45200.0,17.8867,17.939,17.8867,17.9325,45200.0
2008-06-16 12:35:00,27.43,27.44,27.38,27.38,84000.0,17.9325,17.939,17.8998,17.8998,84000.0
2008-06-16 12:40:00,27.38,27.41,27.34,27.36,48900.0,17.8998,17.9194,17.8736,17.8867,48900.0
2008-06-16 12:45:00,27.35,27.41,27.35,27.4,38600.0,17.8802,17.9194,17.8802,17.9128,38600.0
2008-06-16 12:50:00,27.4,27.5,27.4,27.48,107400.0,17.9128,17.9782,17.9128,17.9651,107400.0
2008-06-16 12:55:00,27.47,27.47,27.41,27.41,64200.0,17.9586,17.9586,17.9194,17.9194,64200.0
2008-06-16 13:00:00,27.41,27.46,27.4,27.45,52200.0,17.9194,17.9521,17.9128,17.9455,52200.0
2008-06-16 13:05:00,27.44,27.45,27.36,27.39,43400.0,17.939,17.9455,17.8867,17.9063,43400.0
2008-06-16 13:10:00,27.39,27.45,27.34,27.42,183000.0,17.9063,17.9455,17.8736,17.9259,183000.0
2008-06-16 13:15:00,27.43,27.48,27.38,27.47,146600.0,17.9325,17.9651,17.8998,17.9586,146600.0
2008-06-16 13:20:00,27.47,27.48,27.42,27.46,125800.0,17.9586,17.9651,17.9259,17.9521,125800.0
2008-06-16 13:25:00,27.47,27.6,27.47,27.59,96200.0,17.9586,18.0436,17.9586,18.0371,96200.0
2008-06-16 13:30:00,27.59,27.65,27.54,27.63,191300.0,18.0371,18.0763,18.0044,18.0632,191300.0
2008-06-16 13:35:00,27.63,27.66,27.6,27.6,134300.0,18.0632,18.0828,18.0436,18.0436,134300.0
2008-06-16 13:40:00,27.6,27.67,27.6,27.61,153200.0,18.0436,18.0894,18.0436,18.0501,153200.0
2008-06-16 13:45:00,27.61,27.63,27.56,27.63,163000.0,18.0501,18.0632,18.0174,18.0632,163000.0
2008-06-16 13:50:00,27.63,27.64,27.57,27.6,97200.0,18.0632,18.0697,18.024,18.0436,97200.0
2008-06-16 13:55:00,27.6,27.64,27.59,27.64,90600.0,18.0436,18.0697,18.0371,18.0697,90600.0
2008-06-16 14:00:00,27.63,27.64,27.56,27.57,135600.0,18.0632,18.0697,18.0174,18.024,135600.0
2008-06-16 14:05:00,27.57,27.64,27.55,27.62,212900.0,18.024,18.0697,18.0109,18.0567,212900.0
2008-06-16 14:10:00,27.62,27.64,27.56,27.56,95600.0,18.0567,18.0697,18.0174,18.0174,95600.0
2008-06-16 14:15:00,27.57,27.62,27.57,27.6,167700.0,18.024,18.0567,18.024,18.0436,167700.0
2008-06-16 14:20:00,27.6,27.63,27.58,27.58,128900.0,18.0436,18.0632,18.0305,18.0305,128900.0
2008-06-16 14:25:00,27.59,27.62,27.53,27.58,153100.0,18.0371,18.0567,17.9978,18.0305,153100.0
2008-06-16 14:30:00,27.59,27.62,27.59,27.6,80100.0,18.0371,18.0567,18.0371,18.0436,80100.0
2008-06-16 14:35:00,27.6,27.62,27.59,27.6,88000.0,18.0436,18.0567,18.0371,18.0436,88000.0
2008-06-16 14:40:00,27.6,27.64,27.59,27.61,69900.0,18.0436,18.0697,18.0371,18.0501,69900.0
2008-06-16 14:45:00,27.62,27.64,27.6,27.61,75500.0,18.0567,18.0697,18.0436,18.0501,75500.0
2008-06-16 14:50:00,27.6,27.65,27.59,27.63,94400.0,18.0436,18.0763,18.0371,18.0632,94400.0
2008-06-16 14:55:00,27.62,27.66,27.59,27.64,181600.0,18.0567,18.0828,18.0371,18.0697,181600.0
2008-06-16 15:00:00,27.64,27.66,27.58,27.64,155600.0,18.0697,18.0828,18.0305,18.0697,155600.0
2008-06-16 15:05:00,27.63,27.66,27.61,27.66,203500.0,18.0632,18.0828,18.0501,18.0828,203500.0
2008-06-16 15:10:00,27.66,27.67,27.61,27.64,100400.0,18.0828,18.0894,18.0501,18.0697,100400.0
2008-06-16 15:15:00,27.64,27.68,27.61,27.62,106200.0,18.0697,18.0959,18.0501,18.0567,106200.0
2008-06-16 15:20:00,27.61,27.63,27.55,27.55,212700.0,18.0501,18.0632,18.0109,18.0109,212700.0
2008-06-16 15:25:00,27.56,27.6,27.55,27.58,111100.0,18.0174,18.0436,18.0109,18.0305,111100.0
2008-06-16 15:30:00,27.58,27.6,27.51,27.52,157000.0,18.0305,18.0436,17.9848,17.9913,157000.0
2008-06-16 15:35:00,27.53,27.56,27.5,27.52,126700.0,17.9978,18.0174,17.9782,17.9913,126700.0
2008-06-16 15:40:00,27.52,27.52,27.48,27.48,189100.0,17.9913,17.9913,17.9651,17.9651,189100.0
2008-06-16 15:45:00,27.48,27.5,27.46,27.47,220100.0,17.9651,17.9782,17.9521,17.9586,220100.0
2008-06-16 15:50:00,27.47,27.56,27.47,27.51,339100.0,17.9586,18.0174,17.9586,17.9848,339100.0
2008-06-16 15:55:00,27.51,27.52,27.45,27.47,235500.0,17.9848,17.9913,17.9455,17.9586,235500.0
2008-06-17 09:30:00,27.59,27.73,27.53,27.68,203900.0,18.0371,18.1286,17.9978,18.0959,203900.0
2008-06-17 09:35:00,27.66,27.69,27.5,27.52,218700.0,18.0828,18.1024,17.9782,17.9913,218700.0
2008-06-17 09:40:00,27.52,27.6,27.35,27.45,208500.0,17.9913,18.0436,17.8802,17.9455,208500.0
2008-06-17 09:45:00,27.45,27.47,27.36,27.44,234200.0,17.9455,17.9586,17.8867,17.939,234200.0
2008-06-17 09:50:00,27.43,27.46,27.36,27.39,93200.0,17.9325,17.9521,17.8867,17.9063,93200.0
2008-06-17 09:55:00,27.39,27.47,27.28,27.33,231000.0,17.9063,17.9586,17.8344,17.8671,231000.0
2008-06-17 10:00:00,27.33,27.39,27.28,27.32,144000.0,17.8671,17.9063,17.8344,17.8605,144000.0
2008-06-17 10:05:00,27.33,27.36,27.22,27.23,138500.0,17.8671,17.8867,17.7952,17.8017,138500.0
2008-06-17 10:10:00,27.23,27.34,27.21,27.3,181000.0,17.8017,17.8736,17.7886,17.8475,181000.0
2008-06-17 10:15:00,27.3,27.34,27.25,27.28,96000.0,17.8475,17.8736,17.8148,17.8344,96000.0
2008-06-17 10:20:00,27.28,27.29,27.19,27.19,258900.0,17.8344,17.8409,17.7756,17.7756,258900.0
2008-06-17 10:25:00,27.19,27.21,27.12,27.16,131300.0,17.7756,17.7886,17.7298,17.7559,131300.0
2008-06-17 10:30:00,27.15,27.18,27.1,27.18,243700.0,17.7494,17.769,17.7167,17.769,243700.0
2008-06-17 10:35:00,27.18,27.19,27.13,27.18,108300.0,17.769,17.7756,17.7363,17.769,108300.0
2008-06-17 10:40:00,27.18,27.2,27.05,27.07,215100.0,17.769,17.7821,17.684,17.6971,215100.0
2008-06-17 10:45:00,27.07,27.11,27.01,27.06,162500.0,17.6971,17.7233,17.6579,17.6906,162500.0
2008-06-17 10:50:00,27.06,27.08,27.0,27.07,105400.0,17.6906,17.7036,17.6513,17.6971,105400.0
2008-06-17 10:55:00,27.07,27.14,27.07,27.07,87200.0,17.6971,17.7429,17.6971,17.6971,87200.0
2008-06-17 11:00:00,27.08,27.14,27.07,27.11,90000.0,17.7036,17.7429,17.6971,17.7233,90000.0
2008-06-17 11:05:00,27.11,27.14,27.08,27.09,95200.0,17.7233,17.7429,17.7036,17.7102,95200.0
2008-06-17 11:10:00,27.1,27.11,27.07,27.11,81900.0,17.7167,17.7233,17.6971,17.7233,81900.0
2008-06-17 11:15:00,27.11,27.13,27.02,27.04,138300.0,17.7233,17.7363,17.6644,17.6775,138300.0
2008-06-17 11:20:00,27.04,27.05,26.98,26.98,161000.0,17.6775,17.684,17.6383,17.6383,161000.0
2008-06-17 11:25:00,26.99,26.99,26.91,26.94,176600.0,17.6448,17.6448,17.5925,17.6121,176600.0
2008-06-17 11:30:00,26.95,26.99,26.89,26.97,180400.0,17.6187,17.6448,17.5794,17.6317,180400.0
2008-06-17 11:35:00,26.96,26.98,26.88,26.95,152400.0,17.6252,17.6383,17.5729,17.6187,152400.0
2008-06-17 11:40:00,26.95,26.99,26.93,26.96,107200.0,17.6187,17.6448,17.6056,17.6252,107200.0
2008-06-17 11:45:00,26.96,27.0,26.93,26.99,91900.0,17.6252,17.6513,17.6056,17.6448,91900.0
2008-06-17 11:50:00,26.99,27.0,26.91,26.92,122900.0,17.6448,17.6513,17.5925,17.599,122900.0
2008-06-17 11:55:00,26.92,26.96,26.87,26.95,227200.0,17.599,17.6252,17.5664,17.6187,227200.0
2008-06-17 12:00:00,26.95,26.97,26.91,26.96,86900.0,17.6187,17.6317,17.5925,17.6252,86900.0
2008-06-17 12:05:00,26.96,27.0,26.93,26.98,89300.0,17.6252,17.6513,17.6056,17.6383,89300.0
2008-06-17 12:10:00,26.98,27.01,26.96,27.01,83200.0,17.6383,17.6579,17.6252,17.6579,83200.0
2008-06-17 12:15:00,27.0,27.01,26.96,27.01,72800.0,17.6513,17.6579,17.6252,17.6579,72800.0
2008-06-17 12:20:00,27.01,27.02,26.97,26.99,32100.0,17.6579,17.6644,17.6317,17.6448,32100.0
2008-06-17 12:25:00,27.0,27.01,26.93,26.94,90700.0,17.6513,17.6579,17.6056,17.6121,90700.0
2008-06-17 12:30:00,26.94,26.96,26.89,26.9,85100.0,17.6121,17.6252,17.5794,17.586,85100.0
2008-06-17 12:35:00,26.9,26.91,26.84,26.88,90300.0,17.586,17.5925,17.5467,17.5729,90300.0
2008-06-17 12:40:00,26.88,26.91,26.86,26.87,121400.0,17.5729,17.5925,17.5598,17.5664,121400.0
2008-06-17 12:45:00,26.87,26.92,26.86,26.91,82700.0,17.5664,17.599,17.5598,17.5925,82700.0
2008-06-17 12:50:00,26.92,26.92,26.88,26.88,113800.0,17.599,17.599,17.5729,17.5729,113800.0
2008-06-17 12:55:00,26.89,26.89,26.88,26.89,144300.0,17.5794,17.5794,17.5729,17.5794,144300.0
2008-06-17 13:00:00,26.88,26.89,26.85,26.86,162900.0,17.5729,17.5794,17.5533,17.5598,162900.0
2008-06-17 13:05:00,26.86,26.99,26.85,26.99,132700.0,17.5598,17.6448,17.5533,17.6448,132700.0
2008-06-17 13:10:00,26.99,27.0,26.96,27.0,63200.0,17.6448,17.6513,17.6252,17.6513,63200.0
2008-06-17 13:15:00,27.0,27.01,26.92,26.93,91100.0,17.6513,17.6579,17.599,17.6056,91100.0
2008-06-17 13:20:00,26.94,26.99,26.93,26.98,61700.0,17.6121,17.6448,17.6056,17.6383,61700.0
2008-06-17 13:25:00,26.98,27.0,26.97,26.97,110100.0,17.6383,17.6513,17.6317,17.6317,110100.0
2008-06-17 13:30:00,26.97,26.98,26.95,26.95,48800.0,17.6317,17.6383,17.6187,17.6187,48800.0
2008-06-17 13:35:00,26.96,26.96,26.94,26.95,101300.0,17.6252,17.6252,17.6121,17.6187,101300.0
2008-06-17 13:40:00,26.95,26.95,26.9,26.92,99400.0,17.6187,17.6187,17.586,17.599,99400.0
2008-06-17 13:45:00,26.92,26.92,26.9,26.9,51000.0,17.599,17.599,17.586,17.586,51000.0
2008-06-17 13:50:00,26.9,26.91,26.9,26.9,86400.0,17.586,17.5925,17.586,17.586,86400.0
2008-06-17 13:55:00,26.91,26.91,26.89,26.91,67200.0,17.5925,17.5925,17.5794,17.5925,67200.0
2008-06-17 14:00:00,26.91,26.91,26.89,26.9,115300.0,17.5925,17.5925,17.5794,17.586,115300.0
2008-06-17 14:05:00,26.89,26.9,26.84,26.87,129200.0,17.5794,17.586,17.5467,17.5664,129200.0
2008-06-17 14:10:00,26.87,26.87,26.84,26.84,42000.0,17.5664,17.5664,17.5467,17.5467,42000.0
2008-06-17 14:15:00,26.85,26.89,26.83,26.85,115300.0,17.5533,17.5794,17.5402,17.5533,115300.0
2008-06-17 14:20:00,26.85,26.92,26.85,26.88,95800.0,17.5533,17.599,17.5533,17.5729,95800.0
2008-06-17 14:25:00,26.88,26.88,26.8,26.82,163800.0,17.5729,17.5729,17.5206,17.5337,163800.0
2008-06-17 14:30:00,26.81,26.87,26.81,26.87,128500.0,17.5271,17.5664,17.5271,17.5664,128500.0
2008-06-17 14:35:00,26.87,26.88,26.84,26.84,60900.0,17.5664,17.5729,17.5467,17.5467,60900.0
2008-06-17 14:40:00,26.84,26.89,26.84,26.89,105500.0,17.5467,17.5794,17.5467,17.5794,105500.0
2008-06-17 14:45:00,26.88,26.89,26.86,26.88,56800.0,17.5729,17.5794,17.5598,17.5729,56800.0
2008-06-17 14:50:00,26.87,26.91,26.85,26.9,84200.0,17.5664,17.5925,17.5533,17.586,84200.0
2008-06-17 14:55:00,26.89,26.95,26.88,26.93,264300.0,17.5794,17.6187,17.5729,17.6056,264300.0
2008-06-17 15:00:00,26.93,26.94,26.87,26.92,154800.0,17.6056,17.6121,17.5664,17.599,154800.0
2008-06-17 15:05:00,26.91,26.93,26.9,26.91,188100.0,17.5925,17.6056,17.586,17.5925,188100.0
2008-06-17 15:10:00,26.92,26.92,26.91,26.92,244200.0,17.599,17.599,17.5925,17.599,244200.0
2008-06-17 15:15:00,26.91,26.92,26.86,26.9,591500.0,17.5925,17.599,17.5598,17.586,591500.0
2008-06-17 15:20:00,26.89,26.91,26.88,26.91,226700.0,17.5794,17.5925,17.5729,17.5925,226700.0
2008-06-17 15:25:00,26.91,26.92,26.89,26.91,144400.0,17.5925,17.599,17.5794,17.5925,144400.0
2008-06-17 15:30:00,26.91,26.93,26.9,26.9,208200.0,17.5925,17.6056,17.586,17.586,208200.0
2008-06-17 15:35:00,26.9,26.91,26.89,26.9,192200.0,17.586,17.5925,17.5794,17.586,192200.0
2008-06-17 15:40:00,26.9,26.92,26.89,26.89,352900.0,17.586,17.599,17.5794,17.5794,352900.0
2008-06-17 15:45:00,26.9,26.96,26.88,26.9,405300.0,17.586,17.6252,17.5729,17.586,405300.0
2008-06-17 15:50:00,26.9,26.91,26.88,26.88,273100.0,17.586,17.5925,17.5729,17.5729,273100.0
2008-06-17 15:55:00,26.88,26.89,26.83,26.85,541900.0,17.5729,17.5794,17.5402,17.5533,541900.0
2008-06-18 09:30:00,26.66,26.87,26.65,26.79,236900.0,17.4291,17.5664,17.4225,17.514,236900.0
2008-06-18 09:35:00,26.77,26.85,26.71,26.72,138500.0,17.501,17.5533,17.4617,17.4683,138500.0
2008-06-18 09:40:00,26.72,26.79,26.67,26.75,230900.0,17.4683,17.514,17.4356,17.4879,230900.0
2008-06-18 09:45:00,26.75,26.8,26.63,26.66,213400.0,17.4879,17.5206,17.4094,17.4291,213400.0
2008-06-18 09:50:00,26.67,26.72,26.61,26.71,238600.0,17.4356,17.4683,17.3964,17.4617,238600.0
2008-06-18 09:55:00,26.71,26.71,26.56,26.58,286000.0,17.4617,17.4617,17.3637,17.3768,286000.0
2008-06-18 10:00:00,26.59,26.59,26.52,26.52,214700.0,17.3833,17.3833,17.3375,17.3375,214700.0
2008-06-18 10:05:00,26.52,26.53,26.4,26.41,311400.0,17.3375,17.3441,17.2591,17.2656,311400.0
2008-06-18 10:10:00,26.4,26.41,26.32,26.38,311900.0,17.2591,17.2656,17.2068,17.246,311900.0
2008-06-18 10:15:00,26.38,26.46,26.37,26.46,224200.0,17.246,17.2983,17.2395,17.2983,224200.0
2008-06-18 10:20:00,26.45,26.48,26.43,26.47,115500.0,17.2918,17.3114,17.2787,17.3048,115500.0
2008-06-18 10:25:00,26.48,26.49,26.44,26.48,275800.0,17.3114,17.3179,17.2852,17.3114,275800.0
2008-06-18 10:30:00,26.48,26.48,26.42,26.46,192400.0,17.3114,17.3114,17.2722,17.2983,192400.0
2008-06-18 10:35:00,26.45,26.51,26.44,26.49,274000.0,17.2918,17.331,17.2852,17.3179,274000.0
2008-06-18 10:40:00,26.48,26.5,26.44,26.44,295100.0,17.3114,17.3245,17.2852,17.2852,295100.0
2008-06-18 10:45:00,26.44,26.47,26.43,26.45,143600.0,17.2852,17.3048,17.2787,17.2918,143600.0
2008-06-18 10:50:00,26.45,26.48,26.42,26.45,176700.0,17.2918,17.3114,17.2722,17.2918,176700.0
2008-06-18 10:55:00,26.46,26.46,26.41,26.44,138700.0,17.2983,17.2983,17.2656,17.2852,138700.0
2008-06-18 11:00:00,26.44,26.48,26.42,26.48,91800.0,17.2852,17.3114,17.2722,17.3114,91800.0
2008-06-18 11:05:00,26.48,26.58,26.46,26.58,241400.0,17.3114,17.3768,17.2983,17.3768,241400.0
2008-06-18 11:10:00,26.57,26.63,26.55,26.61,157700.0,17.3702,17.4094,17.3571,17.3964,157700.0
2008-06-18 11:15:00,26.61,26.63,26.56,26.58,121300.0,17.3964,17.4094,17.3637,17.3768,121300.0
2008-06-18 11:20:00,26.58,26.6,26.57,26.6,90200.0,17.3768,17.3898,17.3702,17.3898,90200.0
2008-06-18 11:25:00,26.6,26.62,26.55,26.57,137700.0,17.3898,17.4029,17.3571,17.3702,137700.0
2008-06-18 11:30:00,26.57,26.6,26.56,26.59,140200.0,17.3702,17.3898,17.3637,17.3833,140200.0
2008-06-18 11:35:00,26.59,26.67,26.59,26.65,132200.0,17.3833,17.4356,17.3833,17.4225,132200.0
2008-06-18 11:40:00,26.65,26.71,26.65,26.66,57300.0,17.4225,17.4617,17.4225,17.4291,57300.0
2008-06-18 11:45:00,26.66,26.7,26.65,26.66,126000.0,17.4291,17.4552,17.4225,17.4291,126000.0
2008-06-18 11:50:00,26.67,26.71,26.66,26.71,171400.0,17.4356,17.4617,17.4291,17.4617,171400.0
2008-06-18 11:55:00,26.71,26.75,26.71,26.75,145300.0,17.4617,17.4879,17.4617,17.4879,145300.0
2008-06-18 12:00:00,26.74,26.74,26.69,26.7,80300.0,17.4814,17.4814,17.4487,17.4552,80300.0
2008-06-18 12:05:00,26.69,26.7,26.65,26.66,83400.0,17.4487,17.4552,17.4225,17.4291,83400.0
2008-06-18 12:10:00,26.65,26.68,26.64,26.67,143300.0,17.4225,17.4421,17.416,17.4356,143300.0
2008-06-18 12:15:00,26.67,26.68,26.6,26.6,91000.0,17.4356,17.4421,17.3898,17.3898,91000.0
2008-06-18 12:20:00,26.6,26.6,26.54,26.59,242800.0,17.3898,17.3898,17.3506,17.3833,242800.0
2008-06-18 12:25:00,26.6,26.6,26.55,26.55,45300.0,17.3898,17.3898,17.3571,17.3571,45300.0
2008-06-18 12:30:00,26.56,26.61,26.55,26.61,37800.0,17.3637,17.3964,17.3571,17.3964,37800.0
2008-06-18 12:35:00,26.6,26.61,26.58,26.6,45500.0,17.3898,17.3964,17.3768,17.3898,45500.0
2008-06-18 12:40:00,26.61,26.61,26.52,26.53,84900.0,17.3964,17.3964,17.3375,17.3441,84900.0
2008-06-18 12:45:00,26.54,26.55,26.52,26.52,60600.0,17.3506,17.3571,17.3375,17.3375,60600.0
2008-06-18 12:50:00,26.52,26.53,26.5,26.52,44500.0,17.3375,17.3441,17.3245,17.3375,44500.0
2008-06-18 12:55:00,26.52,26.52,26.45,26.5,176000.0,17.3375,17.3375,17.2918,17.3245,176000.0
2008-06-18 13:00:00,26.49,26.5,26.4,26.41,193900.0,17.3179,17.3245,17.2591,17.2656,193900.0
2008-06-18 13:05:00,26.42,26.47,26.41,26.42,187400.0,17.2722,17.3048,17.2656,17.2722,187400.0
2008-06-18 13:10:00,26.42,26.44,26.4,26.4,108600.0,17.2722,17.2852,17.2591,17.2591,108600.0
2008-06-18 13:15:00,26.4,26.42,26.37,26.4,176200.0,17.2591,17.2722,17.2395,17.2591,176200.0
2008-06-18 13:20:00,26.4,26.42,26.38,26.4,70900.0,17.2591,17.2722,17.246,17.2591,70900.0
2008-06-18 13:25:00,26.4,26.41,26.37,26.39,95500.0,17.2591,17.2656,17.2395,17.2525,95500.0
2008-06-18 13:30:00,26.39,26.42,26.36,26.41,94700.0,17.2525,17.2722,17.2329,17.2656,94700.0
2008-06-18 13:35:00,26.41,26.42,26.35,26.36,99100.0,17.2656,17.2722,17.2264,17.2329,99100.0
2008-06-18 13:40:00,26.36,26.41,26.36,26.4,95100.0,17.2329,17.2656,17.2329,17.2591,95100.0
2008-06-18 13:45:00,26.39,26.4,26.36,26.39,79900.0,17.2525,17.2591,17.2329,17.2525,79900.0
2008-06-18 13:50:00,26.38,26.4,26.36,26.36,88000.0,17.246,17.2591,17.2329,17.2329,88000.0
2008-06-18 13:55:00,26.37,26.39,26.35,26.37,96900.0,17.2395,17.2525,17.2264,17.2395,96900.0
2008-06-18 14:00:00,26.37,26.46,26.37,26.41,148100.0,17.2395,17.2983,17.2395,17.2656,148100.0
2008-06-18 14:05:00,26.41,26.48,26.4,26.45,123100.0,17.2656,17.3114,17.2591,17.2918,123100.0
2008-06-18 14:10:00,26.45,26.46,26.38,26.41,86700.0,17.2918,17.2983,17.246,17.2656,86700.0
2008-06-18 14:15:00,26.41,26.47,26.39,26.39,159100.0,17.2656,17.3048,17.2525,17.2525,159100.0
2008-06-18 14:20:00,26.39,26.41,26.33,26.36,194400.0,17.2525,17.2656,17.2133,17.2329,194400.0
2008-06-18 14:25:00,26.36,26.39,26.32,26.35,199700.0,17.2329,17.2525,17.2068,17.2264,199700.0
2008-06-18 14:30:00,26.35,26.41,26.32,26.41,125200.0,17.2264,17.2656,17.2068,17.2656,125200.0
2008-06-18 14:35:00,26.41,26.46,26.4,26.44,114900.0,17.2656,17.2983,17.2591,17.2852,114900.0
2008-06-18 14:40:00,26.44,26.51,26.44,26.48,132400.0,17.2852,17.331,17.2852,17.3114,132400.0
2008-06-18 14:45:00,26.48,26.49,26.46,26.48,59900.0,17.3114,17.3179,17.2983,17.3114,59900.0
2008-06-18 14:50:00,26.48,26.57,26.47,26.57,86400.0,17.3114,17.3702,17.3048,17.3702,86400.0
2008-06-18 14:55:00,26.56,26.56,26.5,26.51,124500.0,17.3637,17.3637,17.3245,17.331,124500.0
2008-06-18 15:00:00,26.52,26.53,26.48,26.49,113800.0,17.3375,17.3441,17.3114,17.3179,113800.0
2008-06-18 15:05:00,26.5,26.62,26.49,26.61,131900.0,17.3245,17.4029,17.3179,17.3964,131900.0
2008-06-18 15:10:00,26.61,26.63,26.55,26.57,238400.0,17.3964,17.4094,17.3571,17.3702,238400.0
2008-06-18 15:15:00,26.57,26.63,26.56,26.61,113400.0,17.3702,17.4094,17.3637,17.3964,113400.0
2008-06-18 15:20:00,26.61,26.63,26.56,26.58,154400.0,17.3964,17.4094,17.3637,17.3768,154400.0
2008-06-18 15:25:00,26.58,26.58,26.52,26.56,160800.0,17.3768,17.3768,17.3375,17.3637,160800.0
2008-06-18 15:30:00,26.55,26.57,26.53,26.55,190900.0,17.3571,17.3702,17.3441,17.3571,190900.0
2008-06-18 15:35:00,26.55,26.59,26.54,26.55,151200.0,17.3571,17.3833,17.3506,17.3571,151200.0
2008-06-18 15:40:00,26.55,26.57,26.51,26.54,338300.0,17.3571,17.3702,17.331,17.3506,338300.0
2008-06-18 15:45:00,26.54,26.56,26.5,26.5,290900.0,17.3506,17.3637,17.3245,17.3245,290900.0
2008-06-18 15:50:00,26.5,26.6,26.49,26.51,523900.0,17.3245,17.3898,17.3179,17.331,523900.0
2008-06-18 15:55:00,26.5,26.54,26.5,26.54,364100.0,17.3245,17.3506,17.3245,17.3506,364100.0
2008-06-19 09:30:00,26.56,26.75,26.56,26.7,217800.0,17.3637,17.4879,17.3637,17.4552,217800.0
2008-06-19 09:35:00,26.7,26.8,26.68,26.74,203200.0,17.4552,17.5206,17.4421,17.4814,203200.0
2008-06-19 09:40:00,26.75,26.79,26.65,26.65,139900.0,17.4879,17.514,17.4225,17.4225,139900.0
2008-06-19 09:45:00,26.64,26.7,26.56,26.67,167400.0,17.416,17.4552,17.3637,17.4356,167400.0
2008-06-19 09:50:00,26.67,26.71,26.62,26.7,121100.0,17.4356,17.4617,17.4029,17.4552,121100.0
2008-06-19 09:55:00,26.7,26.81,26.69,26.81,195800.0,17.4552,17.5271,17.4487,17.5271,195800.0
2008-06-19 10:00:00,26.8,26.86,26.73,26.84,394200.0,17.5206,17.5598,17.4748,17.5467,394200.0
2008-06-19 10:05:00,26.84,26.85,26.75,26.78,222000.0,17.5467,17.5533,17.4879,17.5075,222000.0
2008-06-19 10:10:00,26.77,26.82,26.73,26.78,192200.0,17.501,17.5337,17.4748,17.5075,192200.0
2008-06-19 10:15:00,26.78,26.8,26.7,26.71,147900.0,17.5075,17.5206,17.4552,17.4617,147900.0
2008-06-19 10:20:00,26.7,26.88,26.68,26.85,173100.0,17.4552,17.5729,17.4421,17.5533,173100.0
2008-06-19 10:25:00,26.85,26.94,26.82,26.89,156500.0,17.5533,17.6121,17.5337,17.5794,156500.0
2008-06-19 10:30:00,26.9,26.94,26.88,26.9,136300.0,17.586,17.6121,17.5729,17.586,136300.0
2008-06-19 10:35:00,26.91,26.96,26.85,26.88,189700.0,17.5925,17.6252,17.5533,17.5729,189700.0
2008-06-19 10:40:00,26.88,26.92,26.85,26.9,181100.0,17.5729,17.599,17.5533,17.586,181100.0
2008-06-19 10:45:00,26.89,26.97,26.88,26.92,293700.0,17.5794,17.6317,17.5729,17.599,293700.0
2008-06-19 10:50:00,26.92,26.95,26.88,26.92,245700.0,17.599,17.6187,17.5729,17.599,245700.0
2008-06-19 10:55:00,26.92,26.92,26.85,26.89,228500.0,17.599,17.599,17.5533,17.5794,228500.0
2008-06-19 11:00:00,26.89,26.93,26.85,26.85,181500.0,17.5794,17.6056,17.5533,17.5533,181500.0
2008-06-19 11:05:00,26.85,26.86,26.77,26.77,275200.0,17.5533,17.5598,17.501,17.501,275200.0
2008-06-19 11:10:00,26.77,26.78,26.71,26.75,220100.0,17.501,17.5075,17.4617,17.4879,220100.0
2008-06-19 11:15:00,26.75,26.81,26.75,26.8,156000.0,17.4879,17.5271,17.4879,17.5206,156000.0
2008-06-19 11:20:00,26.8,26.81,26.69,26.71,179000.0,17.5206,17.5271,17.4487,17.4617,179000.0
2008-06-19 11:25:00,26.71,26.71,26.64,26.7,178200.0,17.4617,17.4617,17.416,17.4552,178200.0
2008-06-19 11:30:00,26.71,26.77,26.67,26.77,161300.0,17.4617,17.501,17.4356,17.501,161300.0
2008-06-19 11:35:00,26.76,26.8,26.74,26.74,177400.0,17.4944,17.5206,17.4814,17.4814,177400.0
2008-06-19 11:40:00,26.74,26.76,26.68,26.68,163900.0,17.4814,17.4944,17.4421,17.4421,163900.0
2008-06-19 11:45:00,26.68,26.7,26.61,26.64,163600.0,17.4421,17.4552,17.3964,17.416,163600.0
2008-06-19 11:50:00,26.64,26.66,26.62,26.65,95900.0,17.416,17.4291,17.4029,17.4225,95900.0
2008-06-19 11:55:00,26.65,26.67,26.57,26.6,306400.0,17.4225,17.4356,17.3702,17.3898,306400.0
2008-06-19 12:00:00,26.6,26.68,26.59,26.67,221500.0,17.3898,17.4421,17.3833,17.4356,221500.0
2008-06-19 12:05:00,26.67,26.78,26.65,26.77,161300.0,17.4356,17.5075,17.4225,17.501,161300.0
2008-06-19 12:10:00,26.78,26.83,26.76,26.83,166500.0,17.5075,17.5402,17.4944,17.5402,166500.0
2008-06-19 12:15:00,26.84,26.89,26.83,26.87,164700.0,17.5467,17.5794,17.5402,17.5664,164700.0
2008-06-19 12:20:00,26.87,26.87,26.82,26.85,116400.0,17.5664,17.5664,17.5337,17.5533,116400.0
2008-06-19 12:25:00,26.85,26.85,26.82,26.82,143300.0,17.5533,17.5533,17.5337,17.5337,143300.0
2008-06-19 12:30:00,26.82,26.85,26.81,26.84,98400.0,17.5337,17.5533,17.5271,17.5467,98400.0
2008-06-19 12:35:00,26.85,26.85,26.77,26.79,93600.0,17.5533,17.5533,17.501,17.514,93600.0
2008-06-19 12:40:00,26.78,26.79,26.74,26.77,95800.0,17.5075,17.514,17.4814,17.501,95800.0
2008-06-19 12:45:00,26.77,26.78,26.7,26.71,160200.0,17.501,17.5075,17.4552,17.4617,160200.0
2008-06-19 12:50:00,26.71,26.73,26.68,26.69,150700.0,17.4617,17.4748,17.4421,17.4487,150700.0
2008-06-19 12:55:00,26.7,26.7,26.65,26.67,119100.0,17.4552,17.4552,17.4225,17.4356,119100.0
2008-06-19 13:00:00,26.68,26.69,26.66,26.68,75700.0,17.4421,17.4487,17.4291,17.4421,75700.0
2008-06-19 13:05:00,26.69,26.74,26.67,26.74,119700.0,17.4487,17.4814,17.4356,17.4814,119700.0
2008-06-19 13:10:00,26.75,26.79,26.75,26.77,117700.0,17.4879,17.514,17.4879,17.501,117700.0
2008-06-19 13:15:00,26.78,26.8,26.75,26.78,120200.0,17.5075,17.5206,17.4879,17.5075,120200.0
2008-06-19 13:20:00,26.78,26.78,26.7,26.72,101900.0,17.5075,17.5075,17.4552,17.4683,101900.0
2008-06-19 13:25:00,26.73,26.77,26.72,26.77,72100.0,17.4748,17.501,17.4683,17.501,72100.0
2008-06-19 13:30:00,26.77,26.78,26.76,26.77,67700.0,17.501,17.5075,17.4944,17.501,67700.0
2008-06-19 13:35:00,26.78,26.81,26.76,26.76,78600.0,17.5075,17.5271,17.4944,17.4944,78600.0
2008-06-19 13:40:00,26.76,26.77,26.74,26.76,194700.0,17.4944,17.501,17.4814,17.4944,194700.0
2008-06-19 13:45:00,26.76,26.78,26.7,26.75,279300.0,17.4944,17.5075,17.4552,17.4879,279300.0
2008-06-19 13:50:00,26.75,26.75,26.71,26.73,69000.0,17.4879,17.4879,17.4617,17.4748,69000.0
2008-06-19 13:55:00,26.74,26.74,26.7,26.73,44300.0,17.4814,17.4814,17.4552,17.4748,44300.0
2008-06-19 14:00:00,26.72,26.73,26.65,26.68,191700.0,17.4683,17.4748,17.4225,17.4421,191700.0
2008-06-19 14:05:00,26.67,26.68,26.65,26.67,44300.0,17.4356,17.4421,17.4225,17.4356,44300.0
2008-06-19 14:10:00,26.67,26.72,26.67,26.71,81400.0,17.4356,17.4683,17.4356,17.4617,81400.0
2008-06-19 14:15:00,26.72,26.72,26.7,26.72,88100.0,17.4683,17.4683,17.4552,17.4683,88100.0
2008-06-19 14:20:00,26.71,26.77,26.7,26.75,142700.0,17.4617,17.501,17.4552,17.4879,142700.0
2008-06-19 14:25:00,26.76,26.89,26.75,26.89,159600.0,17.4944,17.5794,17.4879,17.5794,159600.0
2008-06-19 14:30:00,26.89,26.97,26.89,26.95,163300.0,17.5794,17.6317,17.5794,17.6187,163300.0
2008-06-19 14:35:00,26.95,26.95,26.88,26.94,172400.0,17.6187,17.6187,17.5729,17.6121,172400.0
2008-06-19 14:40:00,26.93,26.97,26.91,26.97,179700.0,17.6056,17.6317,17.5925,17.6317,179700.0
2008-06-19 14:45:00,26.96,27.05,26.95,27.04,240500.0,17.6252,17.684,17.6187,17.6775,240500.0
2008-06-19 14:50:00,27.05,27.1,27.04,27.07,166300.0,17.684,17.7167,17.6775,17.6971,166300.0
2008-06-19 14:55:00,27.07,27.12,27.05,27.1,131700.0,17.6971,17.7298,17.684,17.7167,131700.0
2008-06-19 15:00:00,27.1,27.2,27.1,27.2,258100.0,17.7167,17.7821,17.7167,17.7821,258100.0
2008-06-19 15:05:00,27.2,27.29,27.19,27.2,313100.0,17.7821,17.8409,17.7756,17.7821,313100.0
2008-06-19 15:10:00,27.2,27.21,27.16,27.2,171600.0,17.7821,17.7886,17.7559,17.7821,171600.0
2008-06-19 15:15:00,27.2,27.21,27.17,27.21,169000.0,17.7821,17.7886,17.7625,17.7886,169000.0
2008-06-19 15:20:00,27.2,27.23,27.16,27.21,151600.0,17.7821,17.8017,17.7559,17.7886,151600.0
2008-06-19 15:25:00,27.21,27.22,27.18,27.18,189800.0,17.7886,17.7952,17.769,17.769,189800.0
2008-06-19 15:30:00,27.18,27.23,27.17,27.22,175500.0,17.769,17.8017,17.7625,17.7952,175500.0
2008-06-19 15:35:00,27.22,27.22,27.17,27.19,193300.0,17.7952,17.7952,17.7625,17.7756,193300.0
2008-06-19 15:40:00,27.2,27.2,27.16,27.18,258900.0,17.7821,17.7821,17.7559,17.769,258900.0
2008-06-19 15:45:00,27.18,27.22,27.17,27.21,181000.0,17.769,17.7952,17.7625,17.7886,181000.0
2008-06-19 15:50:00,27.21,27.22,27.2,27.2,329600.0,17.7886,17.7952,17.7821,17.7821,329600.0
2008-06-19 15:55:00,27.2,27.24,27.15,27.16,557000.0,17.7821,17.8082,17.7494,17.7559,557000.0
2008-06-20 09:30:00,27.03,27.18,26.74,26.76,2983800.0,17.671,17.769,17.4814,17.4944,2983800.0
2008-06-20 09:35:00,26.76,26.84,26.7,26.77,208300.0,17.4944,17.5467,17.4552,17.501,208300.0
2008-06-20 09:40:00,26.76,26.84,26.65,26.65,227300.0,17.4944,17.5467,17.4225,17.4225,227300.0
2008-06-20 09:45:00,26.65,26.65,26.55,26.57,239200.0,17.4225,17.4225,17.3571,17.3702,239200.0
2008-06-20 09:50:00,26.57,26.62,26.51,26.53,288200.0,17.3702,17.4029,17.331,17.3441,288200.0
2008-06-20 09:55:00,26.52,26.55,26.49,26.5,174300.0,17.3375,17.3571,17.3179,17.3245,174300.0
2008-06-20 10:00:00,26.5,26.54,26.33,26.33,289900.0,17.3245,17.3506,17.2133,17.2133,289900.0
2008-06-20 10:05:00,26.33,26.44,26.29,26.42,321700.0,17.2133,17.2852,17.1872,17.2722,321700.0
2008-06-20 10:10:00,26.43,26.43,26.3,26.3,207000.0,17.2787,17.2787,17.1937,17.1937,207000.0
2008-06-20 10:15:00,26.3,26.31,26.2,26.25,334200.0,17.1937,17.2002,17.1283,17.161,334200.0
2008-06-20 10:20:00,26.26,26.29,26.21,26.26,266600.0,17.1676,17.1872,17.1349,17.1676,266600.0
2008-06-20 10:25:00,26.27,26.36,26.24,26.31,132000.0,17.1741,17.2329,17.1545,17.2002,132000.0
2008-06-20 10:30:00,26.31,26.33,26.24,26.25,197400.0,17.2002,17.2133,17.1545,17.161,197400.0
2008-06-20 10:35:00,26.25,26.28,26.23,26.24,420900.0,17.161,17.1806,17.1479,17.1545,420900.0
2008-06-20 10:40:00,26.25,26.29,26.23,26.25,232700.0,17.161,17.1872,17.1479,17.161,232700.0
2008-06-20 10:45:00,26.25,26.3,26.24,26.3,114100.0,17.161,17.1937,17.1545,17.1937,114100.0
2008-06-20 10:50:00,26.3,26.46,26.29,26.41,197500.0,17.1937,17.2983,17.1872,17.2656,197500.0
2008-06-20 10:55:00,26.41,26.46,26.4,26.41,93100.0,17.2656,17.2983,17.2591,17.2656,93100.0
2008-06-20 11:00:00,26.4,26.4,26.31,26.31,85300.0,17.2591,17.2591,17.2002,17.2002,85300.0
2008-06-20 11:05:00,26.31,26.4,26.28,26.4,132400.0,17.2002,17.2591,17.1806,17.2591,132400.0
2008-06-20 11:10:00,26.4,26.41,26.33,26.34,175300.0,17.2591,17.2656,17.2133,17.2199,175300.0
2008-06-20 11:15:00,26.34,26.37,26.34,26.35,98100.0,17.2199,17.2395,17.2199,17.2264,98100.0
2008-06-20 11:20:00,26.35,26.49,26.34,26.46,243600.0,17.2264,17.3179,17.2199,17.2983,243600.0
2008-06-20 11:25:00,26.47,26.48,26.43,26.43,120500.0,17.3048,17.3114,17.2787,17.2787,120500.0
2008-06-20 11:30:00,26.43,26.44,26.37,26.41,119500.0,17.2787,17.2852,17.2395,17.2656,119500.0
2008-06-20 11:35:00,26.4,26.44,26.39,26.44,48600.0,17.2591,17.2852,17.2525,17.2852,48600.0
2008-06-20 11:40:00,26.44,26.52,26.41,26.48,174900.0,17.2852,17.3375,17.2656,17.3114,174900.0
2008-06-20 11:45:00,26.48,26.48,26.45,26.45,88500.0,17.3114,17.3114,17.2918,17.2918,88500.0
2008-06-20 11:50:00,26.45,26.5,26.44,26.49,72700.0,17.2918,17.3245,17.2852,17.3179,72700.0
2008-06-20 11:55:00,26.5,26.5,26.44,26.45,80200.0,17.3245,17.3245,17.2852,17.2918,80200.0
2008-06-20 12:00:00,26.44,26.47,26.42,26.45,81200.0,17.2852,17.3048,17.2722,17.2918,81200.0
2008-06-20 12:05:00,26.45,26.46,26.39,26.39,104500.0,17.2918,17.2983,17.2525,17.2525,104500.0
2008-06-20 12:10:00,26.39,26.43,26.35,26.4,122400.0,17.2525,17.2787,17.2264,17.2591,122400.0
2008-06-20 12:15:00,26.4,26.44,26.39,26.43,32900.0,17.2591,17.2852,17.2525,17.2787,32900.0
2008-06-20 12:20:00,26.44,26.45,26.41,26.43,69200.0,17.2852,17.2918,17.2656,17.2787,69200.0
2008-06-20 12:25:00,26.43,26.43,26.37,26.43,89600.0,17.2787,17.2787,17.2395,17.2787,89600.0
2008-06-20 12:30:00,26.42,26.47,26.41,26.44,89800.0,17.2722,17.3048,17.2656,17.2852,89800.0
2008-06-20 12:35:00,26.45,26.49,26.43,26.43,83200.0,17.2918,17.3179,17.2787,17.2787,83200.0
2008-06-20 12:40:00,26.43,26.44,26.4,26.41,116400.0,17.2787,17.2852,17.2591,17.2656,116400.0
2008-06-20 12:45:00,26.41,26.42,26.36,26.36,67500.0,17.2656,17.2722,17.2329,17.2329,67500.0
2008-06-20 12:50:00,26.36,26.38,26.36,26.38,57100.0,17.2329,17.246,17.2329,17.246,57100.0
2008-06-20 12:55:00,26.38,26.38,26.36,26.37,37600.0,17.246,17.246,17.2329,17.2395,37600.0
2008-06-20 13:00:00,26.36,26.37,26.34,26.37,64500.0,17.2329,17.2395,17.2199,17.2395,64500.0
2008-06-20 13:05:00,26.36,26.41,26.36,26.4,75200.0,17.2329,17.2656,17.2329,17.2591,75200.0
2008-06-20 13:10:00,26.41,26.44,26.34,26.37,113600.0,17.2656,17.2852,17.2199,17.2395,113600.0
2008-06-20 13:15:00,26.37,26.39,26.31,26.31,127100.0,17.2395,17.2525,17.2002,17.2002,127100.0
2008-06-20 13:20:00,26.31,26.32,26.27,26.3,123800.0,17.2002,17.2068,17.1741,17.1937,123800.0
2008-06-20 13:25:00,26.3,26.31,26.24,26.25,117000.0,17.1937,17.2002,17.1545,17.161,117000.0
2008-06-20 13:30:00,26.25,26.25,26.19,26.23,181700.0,17.161,17.161,17.1218,17.1479,181700.0
2008-06-20 13:35:00,26.23,26.31,26.2,26.28,144800.0,17.1479,17.2002,17.1283,17.1806,144800.0
2008-06-20 13:40:00,26.28,26.29,26.22,26.22,119600.0,17.1806,17.1872,17.1414,17.1414,119600.0
2008-06-20 13:45:00,26.22,26.26,26.22,26.26,56100.0,17.1414,17.1676,17.1414,17.1676,56100.0
2008-06-20 13:50:00,26.26,26.3,26.24,26.26,85200.0,17.1676,17.1937,17.1545,17.1676,85200.0
2008-06-20 13:55:00,26.26,26.34,26.26,26.31,61400.0,17.1676,17.2199,17.1676,17.2002,61400.0
2008-06-20 14:00:00,26.3,26.3,26.24,26.28,138000.0,17.1937,17.1937,17.1545,17.1806,138000.0
2008-06-20 14:05:00,26.29,26.32,26.26,26.29,84100.0,17.1872,17.2068,17.1676,17.1872,84100.0
2008-06-20 14:10:00,26.3,26.3,26.21,26.22,151500.0,17.1937,17.1937,17.1349,17.1414,151500.0
2008-06-20 14:15:00,26.22,26.27,26.22,26.24,121000.0,17.1414,17.1741,17.1414,17.1545,121000.0
2008-06-20 14:20:00,26.24,26.25,26.22,26.25,51100.0,17.1545,17.161,17.1414,17.161,51100.0
2008-06-20 14:25:00,26.25,26.27,26.23,26.27,125600.0,17.161,17.1741,17.1479,17.1741,125600.0
2008-06-20 14:30:00,26.27,26.28,26.25,26.26,50500.0,17.1741,17.1806,17.161,17.1676,50500.0
2008-06-20 14:35:00,26.27,26.27,26.2,26.21,83800.0,17.1741,17.1741,17.1283,17.1349,83800.0
2008-06-20 14:40:00,26.21,26.24,26.21,26.23,78100.0,17.1349,17.1545,17.1349,17.1479,78100.0
2008-06-20 14:45:00,26.23,26.24,26.19,26.21,131200.0,17.1479,17.1545,17.1218,17.1349,131200.0
2008-06-20 14:50:00,26.21,26.21,26.16,26.19,102900.0,17.1349,17.1349,17.1022,17.1218,102900.0
2008-06-20 14:55:00,26.19,26.22,26.14,26.16,184600.0,17.1218,17.1414,17.0891,17.1022,184600.0
2008-06-20 15:00:00,26.16,26.17,26.12,26.16,134600.0,17.1022,17.1087,17.076,17.1022,134600.0
2008-06-20 15:05:00,26.15,26.23,26.13,26.16,199500.0,17.0956,17.1479,17.0826,17.1022,199500.0
2008-06-20 15:10:00,26.16,26.22,26.12,26.2,294400.0,17.1022,17.1414,17.076,17.1283,294400.0
2008-06-20 15:15:00,26.19,26.23,26.18,26.21,113600.0,17.1218,17.1479,17.1153,17.1349,113600.0
2008-06-20 15:20:00,26.2,26.27,26.19,26.27,123400.0,17.1283,17.1741,17.1218,17.1741,123400.0
2008-06-20 15:25:00,26.27,26.29,26.2,26.24,207500.0,17.1741,17.1872,17.1283,17.1545,207500.0
2008-06-20 15:30:00,26.24,26.29,26.22,26.29,196300.0,17.1545,17.1872,17.1414,17.1872,196300.0
2008-06-20 15:35:00,26.3,26.3,26.24,26.24,207500.0,17.1937,17.1937,17.1545,17.1545,207500.0
2008-06-20 15:40:00,26.24,26.32,26.21,26.25,427500.0,17.1545,17.2068,17.1349,17.161,427500.0
2008-06-20 15:45:00,26.24,26.29,26.24,26.24,322400.0,17.1545,17.1872,17.1545,17.1545,322400.0
2008-06-20 15:50:00,26.24,26.27,26.22,26.25,417000.0,17.1545,17.1741,17.1414,17.161,417000.0
2008-06-20 15:55:00,26.25,26.26,26.21,26.23,616100.0,17.161,17.1676,17.1349,17.1479,616100.0
2008-06-23 09:30:00,26.31,26.4,26.11,26.11,264300.0,17.2002,17.2591,17.0695,17.0695,264300.0
2008-06-23 09:35:00,26.12,26.19,26.05,26.12,258500.0,17.076,17.1218,17.0303,17.076,258500.0
2008-06-23 09:40:00,26.1,26.14,26.0,26.04,239600.0,17.063,17.0891,16.9976,17.0237,239600.0
2008-06-23 09:45:00,26.05,26.13,25.91,25.91,282400.0,17.0303,17.0826,16.9387,16.9387,282400.0
2008-06-23 09:50:00,25.92,25.93,25.84,25.86,273100.0,16.9453,16.9518,16.893,16.9061,273100.0
2008-06-23 09:55:00,25.85,25.86,25.8,25.82,203900.0,16.8995,16.9061,16.8668,16.8799,203900.0
2008-06-23 10:00:00,25.82,25.82,25.75,25.79,209200.0,16.8799,16.8799,16.8341,16.8603,209200.0
2008-06-23 10:05:00,25.79,25.79,25.68,25.69,229000.0,16.8603,16.8603,16.7884,16.7949,229000.0
2008-06-23 10:10:00,25.68,25.77,25.68,25.77,245300.0,16.7884,16.8472,16.7884,16.8472,245300.0
2008-06-23 10:15:00,25.76,25.8,25.72,25.78,266200.0,16.8407,16.8668,16.8145,16.8538,266200.0
2008-06-23 10:20:00,25.78,25.79,25.67,25.68,255800.0,16.8538,16.8603,16.7818,16.7884,255800.0
2008-06-23 10:25:00,25.67,25.7,25.58,25.58,558700.0,16.7818,16.8015,16.723,16.723,558700.0
2008-06-23 10:30:00,25.58,25.69,25.56,25.68,441600.0,16.723,16.7949,16.7099,16.7884,441600.0
2008-06-23 10:35:00,25.69,25.69,25.6,25.62,163600.0,16.7949,16.7949,16.7361,16.7492,163600.0
2008-06-23 10:40:00,25.63,25.65,25.56,25.57,139300.0,16.7557,16.7688,16.7099,16.7165,139300.0
2008-06-23 10:45:00,25.57,25.6,25.56,25.58,125300.0,16.7165,16.7361,16.7099,16.723,125300.0
2008-06-23 10:50:00,25.57,25.58,25.51,25.51,137700.0,16.7165,16.723,16.6772,16.6772,137700.0
2008-06-23 10:55:00,25.52,25.56,25.51,25.56,130100.0,16.6838,16.7099,16.6772,16.7099,130100.0
2008-06-23 11:00:00,25.55,25.56,25.51,25.53,218900.0,16.7034,16.7099,16.6772,16.6903,218900.0
2008-06-23 11:05:00,25.52,25.52,25.45,25.46,330100.0,16.6838,16.6838,16.638,16.6446,330100.0
2008-06-23 11:10:00,25.46,25.52,25.45,25.51,113200.0,16.6446,16.6838,16.638,16.6772,113200.0
2008-06-23 11:15:00,25.51,25.53,25.4,25.43,225000.0,16.6772,16.6903,16.6053,16.6249,225000.0
2008-06-23 11:20:00,25.42,25.45,25.39,25.4,189000.0,16.6184,16.638,16.5988,16.6053,189000.0
2008-06-23 11:25:00,25.4,25.43,25.38,25.43,366100.0,16.6053,16.6249,16.5923,16.6249,366100.0
2008-06-23 11:30:00,25.43,25.44,25.39,25.4,311600.0,16.6249,16.6315,16.5988,16.6053,311600.0
2008-06-23 11:35:00,25.4,25.41,25.34,25.35,170800.0,16.6053,16.6119,16.5661,16.5726,170800.0
2008-06-23 11:40:00,25.34,25.37,25.33,25.36,210600.0,16.5661,16.5857,16.5596,16.5792,210600.0
2008-06-23 11:45:00,25.35,25.37,25.27,25.29,258300.0,16.5726,16.5857,16.5203,16.5334,258300.0
2008-06-23 11:50:00,25.28,25.36,25.28,25.34,242800.0,16.5269,16.5792,16.5269,16.5661,242800.0
2008-06-23 11:55:00,25.34,25.37,25.31,25.31,171200.0,16.5661,16.5857,16.5465,16.5465,171200.0
2008-06-23 12:00:00,25.31,25.33,25.27,25.28,191600.0,16.5465,16.5596,16.5203,16.5269,191600.0
2008-06-23 12:05:00,25.29,25.29,25.18,25.18,417200.0,16.5334,16.5334,16.4615,16.4615,417200.0
2008-06-23 12:10:00,25.18,25.18,25.12,25.17,357500.0,16.4615,16.4615,16.4223,16.455,357500.0
2008-06-23 12:15:00,25.17,25.21,25.13,25.21,200100.0,16.455,16.4811,16.4288,16.4811,200100.0
2008-06-23 12:20:00,25.21,25.23,25.2,25.22,128100.0,16.4811,16.4942,16.4746,16.4877,128100.0
2008-06-23 12:25:00,25.22,25.22,25.15,25.16,163800.0,16.4877,16.4877,16.4419,16.4484,163800.0
2008-06-23 12:30:00,25.15,25.2,25.15,25.16,180500.0,16.4419,16.4746,16.4419,16.4484,180500.0
2008-06-23 12:35:00,25.15,25.16,25.13,25.15,155900.0,16.4419,16.4484,16.4288,16.4419,155900.0
2008-06-23 12:40:00,25.15,25.15,25.11,25.14,151100.0,16.4419,16.4419,16.4157,16.4354,151100.0
2008-06-23 12:45:00,25.13,25.13,25.08,25.11,300500.0,16.4288,16.4288,16.3961,16.4157,300500.0
2008-06-23 12:50:00,25.12,25.15,25.11,25.13,156000.0,16.4223,16.4419,16.4157,16.4288,156000.0
2008-06-23 12:55:00,25.13,25.19,25.12,25.19,246900.0,16.4288,16.468,16.4223,16.468,246900.0
2008-06-23 13:00:00,25.19,25.23,25.18,25.22,147500.0,16.468,16.4942,16.4615,16.4877,147500.0
2008-06-23 13:05:00,25.22,25.26,25.2,25.24,201700.0,16.4877,16.5138,16.4746,16.5007,201700.0
2008-06-23 13:10:00,25.24,25.27,25.17,25.17,193500.0,16.5007,16.5203,16.455,16.455,193500.0
2008-06-23 13:15:00,25.18,25.21,25.17,25.19,118900.0,16.4615,16.4811,16.455,16.468,118900.0
2008-06-23 13:20:00,25.19,25.28,25.18,25.24,178700.0,16.468,16.5269,16.4615,16.5007,178700.0
2008-06-23 13:25:00,25.24,25.27,25.24,25.25,95700.0,16.5007,16.5203,16.5007,16.5073,95700.0
2008-06-23 13:30:00,25.24,25.25,25.17,25.17,208900.0,16.5007,16.5073,16.455,16.455,208900.0
2008-06-23 13:35:00,25.17,25.22,25.16,25.17,139600.0,16.455,16.4877,16.4484,16.455,139600.0
2008-06-23 13:40:00,25.17,25.18,25.15,25.17,164000.0,16.455,16.4615,16.4419,16.455,164000.0
2008-06-23 13:45:00,25.18,25.21,25.17,25.2,152900.0,16.4615,16.4811,16.455,16.4746,152900.0
2008-06-23 13:50:00,25.21,25.29,25.2,25.28,385600.0,16.4811,16.5334,16.4746,16.5269,385600.0
2008-06-23 13:55:00,25.28,25.29,25.21,25.22,137000.0,16.5269,16.5334,16.4811,16.4877,137000.0
2008-06-23 14:00:00,25.21,25.24,25.18,25.19,214600.0,16.4811,16.5007,16.4615,16.468,214600.0
2008-06-23 14:05:00,25.19,25.2,25.09,25.1,484800.0,16.468,16.4746,16.4027,16.4092,484800.0
2008-06-23 14:10:00,25.09,25.1,25.08,25.09,228200.0,16.4027,16.4092,16.3961,16.4027,228200.0
2008-06-23 14:15:00,25.09,25.13,25.08,25.11,350200.0,16.4027,16.4288,16.3961,16.4157,350200.0
2008-06-23 14:20:00,25.12,25.12,25.05,25.06,351700.0,16.4223,16.4223,16.3765,16.3831,351700.0
2008-06-23 14:25:00,25.05,25.08,25.01,25.02,341300.0,16.3765,16.3961,16.3504,16.3569,341300.0
2008-06-23 14:30:00,25.03,25.05,25.01,25.05,230300.0,16.3634,16.3765,16.3504,16.3765,230300.0
2008-06-23 14:35:00,25.05,25.05,25.0,25.01,169900.0,16.3765,16.3765,16.3438,16.3504,169900.0
2008-06-23 14:40:00,25.01,25.02,24.94,24.96,419900.0,16.3504,16.3569,16.3046,16.3177,419900.0
2008-06-23 14:45:00,24.95,24.97,24.93,24.96,399800.0,16.3111,16.3242,16.2981,16.3177,399800.0
2008-06-23 14:50:00,24.96,25.0,24.92,24.92,441300.0,16.3177,16.3438,16.2915,16.2915,441300.0
2008-06-23 14:55:00,24.92,24.93,24.9,24.93,207300.0,16.2915,16.2981,16.2785,16.2981,207300.0
2008-06-23 15:00:00,24.93,24.96,24.9,24.95,501800.0,16.2981,16.3177,16.2785,16.3111,501800.0
2008-06-23 15:05:00,24.95,24.99,24.94,24.98,430700.0,16.3111,16.3373,16.3046,16.3308,430700.0
2008-06-23 15:10:00,24.97,25.02,24.97,25.0,459700.0,16.3242,16.3569,16.3242,16.3438,459700.0
2008-06-23 15:15:00,25.0,25.02,25.0,25.0,395000.0,16.3438,16.3569,16.3438,16.3438,395000.0
2008-06-23 15:20:00,25.0,25.02,25.0,25.01,272000.0,16.3438,16.3569,16.3438,16.3504,272000.0
2008-06-23 15:25:00,25.0,25.05,25.0,25.02,529800.0,16.3438,16.3765,16.3438,16.3569,529800.0
2008-06-23 15:30:00,25.02,25.04,25.0,25.01,354700.0,16.3569,16.37,16.3438,16.3504,354700.0
2008-06-23 15:35:00,25.01,25.03,25.0,25.03,345600.0,16.3504,16.3634,16.3438,16.3634,345600.0
2008-06-23 15:40:00,25.03,25.08,25.0,25.01,655700.0,16.3634,16.3961,16.3438,16.3504,655700.0
2008-06-23 15:45:00,25.01,25.04,25.0,25.03,582400.0,16.3504,16.37,16.3438,16.3634,582400.0
2008-06-23 15:50:00,25.04,25.07,25.0,25.06,713600.0,16.37,16.3896,16.3438,16.3831,713600.0
2008-06-23 15:55:00,25.07,25.07,25.02,25.04,892600.0,16.3896,16.3896,16.3569,16.37,892600.0
2008-06-24 09:30:00,25.09,25.25,24.93,25.05,369600.0,16.4027,16.5073,16.2981,16.3765,369600.0
2008-06-24 09:35:00,25.05,25.06,24.98,25.0,278900.0,16.3765,16.3831,16.3308,16.3438,278900.0
2008-06-24 09:40:00,25.0,25.03,24.95,24.96,561700.0,16.3438,16.3634,16.3111,16.3177,561700.0
2008-06-24 09:45:00,24.96,25.01,24.95,24.98,285400.0,16.3177,16.3504,16.3111,16.3308,285400.0
2008-06-24 09:50:00,24.97,25.03,24.95,25.01,304700.0,16.3242,16.3634,16.3111,16.3504,304700.0
2008-06-24 09:55:00,25.01,25.04,24.94,24.97,538100.0,16.3504,16.37,16.3046,16.3242,538100.0
2008-06-24 10:00:00,24.96,24.98,24.83,24.96,590900.0,16.3177,16.3308,16.2327,16.3177,590900.0
2008-06-24 10:05:00,24.96,25.05,24.95,24.99,236400.0,16.3177,16.3765,16.3111,16.3373,236400.0
2008-06-24 10:10:00,24.99,25.06,24.96,25.01,555700.0,16.3373,16.3831,16.3177,16.3504,555700.0
2008-06-24 10:15:00,25.01,25.04,24.97,24.99,238200.0,16.3504,16.37,16.3242,16.3373,238200.0
2008-06-24 10:20:00,24.99,25.01,24.96,25.0,193600.0,16.3373,16.3504,16.3177,16.3438,193600.0
2008-06-24 10:25:00,25.0,25.0,24.95,24.97,264500.0,16.3438,16.3438,16.3111,16.3242,264500.0
2008-06-24 10:30:00,24.98,25.0,24.97,24.98,253400.0,16.3308,16.3438,16.3242,16.3308,253400.0
2008-06-24 10:35:00,24.97,25.0,24.94,24.99,815600.0,16.3242,16.3438,16.3046,16.3373,815600.0
2008-06-24 10:40:00,24.99,25.0,24.97,24.98,151700.0,16.3373,16.3438,16.3242,16.3308,151700.0
2008-06-24 10:45:00,24.99,25.05,24.98,25.05,151900.0,16.3373,16.3765,16.3308,16.3765,151900.0
2008-06-24 10:50:00,25.04,25.05,25.0,25.04,212800.0,16.37,16.3765,16.3438,16.37,212800.0
2008-06-24 10:55:00,25.05,25.21,25.05,25.19,297900.0,16.3765,16.4811,16.3765,16.468,297900.0
2008-06-24 11:00:00,25.19,25.21,25.14,25.18,229900.0,16.468,16.4811,16.4354,16.4615,229900.0
2008-06-24 11:05:00,25.19,25.23,25.17,25.22,144200.0,16.468,16.4942,16.455,16.4877,144200.0
2008-06-24 11:10:00,25.21,25.22,25.18,25.2,88200.0,16.4811,16.4877,16.4615,16.4746,88200.0
2008-06-24 11:15:00,25.2,25.44,25.19,25.44,403000.0,16.4746,16.6315,16.468,16.6315,403000.0
2008-06-24 11:20:00,25.43,25.5,25.38,25.43,629500.0,16.6249,16.6707,16.5923,16.6249,629500.0
2008-06-24 11:25:00,25.42,25.45,25.3,25.31,386200.0,16.6184,16.638,16.54,16.5465,386200.0
2008-06-24 11:30:00,25.31,25.32,25.25,25.3,174800.0,16.5465,16.553,16.5073,16.54,174800.0
2008-06-24 11:35:00,25.3,25.36,25.28,25.34,114800.0,16.54,16.5792,16.5269,16.5661,114800.0
2008-06-24 11:40:00,25.33,25.37,25.29,25.33,151100.0,16.5596,16.5857,16.5334,16.5596,151100.0
2008-06-24 11:45:00,25.33,25.49,25.32,25.46,238600.0,16.5596,16.6642,16.553,16.6446,238600.0
2008-06-24 11:50:00,25.46,25.57,25.46,25.55,259800.0,16.6446,16.7165,16.6446,16.7034,259800.0
2008-06-24 11:55:00,25.56,25.61,25.54,25.59,177800.0,16.7099,16.7426,16.6969,16.7295,177800.0
2008-06-24 12:00:00,25.59,25.65,25.59,25.63,163100.0,16.7295,16.7688,16.7295,16.7557,163100.0
2008-06-24 12:05:00,25.63,25.66,25.62,25.63,158400.0,16.7557,16.7753,16.7492,16.7557,158400.0
2008-06-24 12:10:00,25.63,25.68,25.62,25.63,197900.0,16.7557,16.7884,16.7492,16.7557,197900.0
2008-06-24 12:15:00,25.63,25.67,25.57,25.57,279000.0,16.7557,16.7818,16.7165,16.7165,279000.0
2008-06-24 12:20:00,25.56,25.6,25.56,25.58,91700.0,16.7099,16.7361,16.7099,16.723,91700.0
2008-06-24 12:25:00,25.59,25.75,25.56,25.74,252800.0,16.7295,16.8341,16.7099,16.8276,252800.0
2008-06-24 12:30:00,25.73,25.74,25.7,25.71,220200.0,16.8211,16.8276,16.8015,16.808,220200.0
2008-06-24 12:35:00,25.72,25.73,25.7,25.73,204400.0,16.8145,16.8211,16.8015,16.8211,204400.0
2008-06-24 12:40:00,25.73,25.73,25.7,25.7,160400.0,16.8211,16.8211,16.8015,16.8015,160400.0
2008-06-24 12:45:00,25.7,25.73,25.7,25.7,105300.0,16.8015,16.8211,16.8015,16.8015,105300.0
2008-06-24 12:50:00,25.7,25.71,25.62,25.64,127200.0,16.8015,16.808,16.7492,16.7622,127200.0
2008-06-24 12:55:00,25.64,25.65,25.61,25.63,143800.0,16.7622,16.7688,16.7426,16.7557,143800.0
2008-06-24 13:00:00,25.63,25.71,25.62,25.67,157300.0,16.7557,16.808,16.7492,16.7818,157300.0
2008-06-24 13:05:00,25.67,25.7,25.64,25.66,156600.0,16.7818,16.8015,16.7622,16.7753,156600.0
2008-06-24 13:10:00,25.66,25.66,25.59,25.6,168100.0,16.7753,16.7753,16.7295,16.7361,168100.0
2008-06-24 13:15:00,25.6,25.6,25.55,25.58,115400.0,16.7361,16.7361,16.7034,16.723,115400.0
2008-06-24 13:20:00,25.58,25.63,25.55,25.63,123200.0,16.723,16.7557,16.7034,16.7557,123200.0
2008-06-24 13:25:00,25.62,25.63,25.56,25.57,125300.0,16.7492,16.7557,16.7099,16.7165,125300.0
2008-06-24 13:30:00,25.57,25.57,25.48,25.5,148700.0,16.7165,16.7165,16.6576,16.6707,148700.0
2008-06-24 13:35:00,25.5,25.54,25.49,25.54,87100.0,16.6707,16.6969,16.6642,16.6969,87100.0
2008-06-24 13:40:00,25.54,25.54,25.49,25.49,71600.0,16.6969,16.6969,16.6642,16.6642,71600.0
2008-06-24 13:45:00,25.49,25.57,25.48,25.55,95200.0,16.6642,16.7165,16.6576,16.7034,95200.0
2008-06-24 13:50:00,25.55,25.58,25.53,25.56,67100.0,16.7034,16.723,16.6903,16.7099,67100.0
2008-06-24 13:55:00,25.56,25.58,25.52,25.54,96200.0,16.7099,16.723,16.6838,16.6969,96200.0
2008-06-24 14:00:00,25.54,25.69,25.53,25.68,150900.0,16.6969,16.7949,16.6903,16.7884,150900.0
2008-06-24 14:05:00,25.68,25.68,25.64,25.65,78000.0,16.7884,16.7884,16.7622,16.7688,78000.0
2008-06-24 14:10:00,25.65,25.65,25.57,25.62,136400.0,16.7688,16.7688,16.7165,16.7492,136400.0
2008-06-24 14:15:00,25.63,25.68,25.62,25.65,146500.0,16.7557,16.7884,16.7492,16.7688,146500.0
2008-06-24 14:20:00,25.64,25.65,25.63,25.64,51400.0,16.7622,16.7688,16.7557,16.7622,51400.0
2008-06-24 14:25:00,25.64,25.65,25.62,25.63,63600.0,16.7622,16.7688,16.7492,16.7557,63600.0
2008-06-24 14:30:00,25.62,25.65,25.62,25.65,53100.0,16.7492,16.7688,16.7492,16.7688,53100.0
2008-06-24 14:35:00,25.65,25.66,25.61,25.61,91600.0,16.7688,16.7753,16.7426,16.7426,91600.0
2008-06-24 14:40:00,25.61,25.62,25.55,25.57,143000.0,16.7426,16.7492,16.7034,16.7165,143000.0
2008-06-24 14:45:00,25.57,25.57,25.42,25.46,203600.0,16.7165,16.7165,16.6184,16.6446,203600.0
2008-06-24 14:50:00,25.46,25.47,25.43,25.45,98200.0,16.6446,16.6511,16.6249,16.638,98200.0
2008-06-24 14:55:00,25.45,25.49,25.45,25.47,125400.0,16.638,16.6642,16.638,16.6511,125400.0
2008-06-24 15:00:00,25.47,25.54,25.47,25.51,162200.0,16.6511,16.6969,16.6511,16.6772,162200.0
2008-06-24 15:05:00,25.52,25.52,25.38,25.41,307900.0,16.6838,16.6838,16.5923,16.6119,307900.0
2008-06-24 15:10:00,25.41,25.42,25.36,25.37,133100.0,16.6119,16.6184,16.5792,16.5857,133100.0
2008-06-24 15:15:00,25.36,25.4,25.35,25.36,155100.0,16.5792,16.6053,16.5726,16.5792,155100.0
2008-06-24 15:20:00,25.36,25.4,25.35,25.36,111700.0,16.5792,16.6053,16.5726,16.5792,111700.0
2008-06-24 15:25:00,25.36,25.37,25.3,25.33,281000.0,16.5792,16.5857,16.54,16.5596,281000.0
2008-06-24 15:30:00,25.33,25.36,25.32,25.35,302200.0,16.5596,16.5792,16.553,16.5726,302200.0
2008-06-24 15:35:00,25.35,25.36,25.25,25.32,321300.0,16.5726,16.5792,16.5073,16.553,321300.0
2008-06-24 15:40:00,25.32,25.36,25.28,25.36,328100.0,16.553,16.5792,16.5269,16.5792,328100.0
2008-06-24 15:45:00,25.36,25.37,25.31,25.31,208300.0,16.5792,16.5857,16.5465,16.5465,208300.0
2008-06-24 15:50:00,25.32,25.32,25.28,25.31,231400.0,16.553,16.553,16.5269,16.5465,231400.0
2008-06-24 15:55:00,25.31,25.34,25.29,25.31,428900.0,16.5465,16.5661,16.5334,16.5465,428900.0
2008-06-25 09:30:00,25.41,25.54,25.26,25.28,221000.0,16.6119,16.6969,16.5138,16.5269,221000.0
2008-06-25 09:35:00,25.28,25.73,25.28,25.69,296300.0,16.5269,16.8211,16.5269,16.7949,296300.0
2008-06-25 09:40:00,25.7,26.0,25.67,25.94,394700.0,16.8015,16.9976,16.7818,16.9584,394700.0
2008-06-25 09:45:00,25.93,25.96,25.88,25.91,191700.0,16.9518,16.9714,16.9191,16.9387,191700.0
2008-06-25 09:50:00,25.91,25.93,25.75,25.8,304700.0,16.9387,16.9518,16.8341,16.8668,304700.0
2008-06-25 09:55:00,25.8,25.89,25.73,25.86,224000.0,16.8668,16.9257,16.8211,16.9061,224000.0
2008-06-25 10:00:00,25.86,25.99,25.86,25.95,390600.0,16.9061,16.991,16.9061,16.9649,390600.0
2008-06-25 10:05:00,25.95,25.96,25.86,25.92,239100.0,16.9649,16.9714,16.9061,16.9453,239100.0
2008-06-25 10:10:00,25.91,25.94,25.86,25.91,219300.0,16.9387,16.9584,16.9061,16.9387,219300.0
2008-06-25 10:15:00,25.92,25.96,25.85,25.9,136200.0,16.9453,16.9714,16.8995,16.9322,136200.0
2008-06-25 10:20:00,25.89,25.9,25.82,25.85,154100.0,16.9257,16.9322,16.8799,16.8995,154100.0
2008-06-25 10:25:00,25.86,25.94,25.86,25.94,143900.0,16.9061,16.9584,16.9061,16.9584,143900.0
2008-06-25 10:30:00,25.94,26.08,25.93,26.08,260900.0,16.9584,17.0499,16.9518,17.0499,260900.0
2008-06-25 10:35:00,26.08,26.2,26.07,26.14,518100.0,17.0499,17.1283,17.0433,17.0891,518100.0
2008-06-25 10:40:00,26.14,26.26,26.13,26.26,284900.0,17.0891,17.1676,17.0826,17.1676,284900.0
2008-06-25 10:45:00,26.26,26.35,26.25,26.32,241100.0,17.1676,17.2264,17.161,17.2068,241100.0
2008-06-25 10:50:00,26.33,26.37,26.32,26.37,268300.0,17.2133,17.2395,17.2068,17.2395,268300.0
2008-06-25 10:55:00,26.36,26.37,26.31,26.34,230600.0,17.2329,17.2395,17.2002,17.2199,230600.0
2008-06-25 11:00:00,26.34,26.38,26.27,26.28,264800.0,17.2199,17.246,17.1741,17.1806,264800.0
2008-06-25 11:05:00,26.28,26.31,26.21,26.27,306800.0,17.1806,17.2002,17.1349,17.1741,306800.0
2008-06-25 11:10:00,26.27,26.28,26.13,26.13,181900.0,17.1741,17.1806,17.0826,17.0826,181900.0
2008-06-25 11:15:00,26.13,26.17,26.11,26.14,144300.0,17.0826,17.1087,17.0695,17.0891,144300.0
2008-06-25 11:20:00,26.14,26.22,26.14,26.21,115900.0,17.0891,17.1414,17.0891,17.1349,115900.0
2008-06-25 11:25:00,26.21,26.22,26.13,26.15,107600.0,17.1349,17.1414,17.0826,17.0956,107600.0
2008-06-25 11:30:00,26.15,26.21,26.13,26.21,117000.0,17.0956,17.1349,17.0826,17.1349,117000.0
2008-06-25 11:35:00,26.21,26.23,26.15,26.15,150900.0,17.1349,17.1479,17.0956,17.0956,150900.0
2008-06-25 11:40:00,26.14,26.15,26.07,26.11,106400.0,17.0891,17.0956,17.0433,17.0695,106400.0
2008-06-25 11:45:00,26.1,26.1,26.04,26.05,108600.0,17.063,17.063,17.0237,17.0303,108600.0
2008-06-25 11:50:00,26.04,26.07,26.0,26.0,91200.0,17.0237,17.0433,16.9976,16.9976,91200.0
2008-06-25 11:55:00,26.0,26.04,25.98,26.0,110100.0,16.9976,17.0237,16.9845,16.9976,110100.0
2008-06-25 12:00:00,26.0,26.0,25.92,25.92,108200.0,16.9976,16.9976,16.9453,16.9453,108200.0
2008-06-25 12:05:00,25.92,25.93,25.85,25.86,121000.0,16.9453,16.9518,16.8995,16.9061,121000.0
2008-06-25 12:10:00,25.85,25.91,25.85,25.91,36500.0,16.8995,16.9387,16.8995,16.9387,36500.0
2008-06-25 12:15:00,25.91,25.91,25.88,25.9,47000.0,16.9387,16.9387,16.9191,16.9322,47000.0
2008-06-25 12:20:00,25.9,25.91,25.9,25.91,27500.0,16.9322,16.9387,16.9322,16.9387,27500.0
2008-06-25 12:25:00,25.91,25.92,25.9,25.91,61900.0,16.9387,16.9453,16.9322,16.9387,61900.0
2008-06-25 12:30:00,25.9,25.91,25.86,25.89,75400.0,16.9322,16.9387,16.9061,16.9257,75400.0
2008-06-25 12:35:00,25.88,25.89,25.87,25.89,61900.0,16.9191,16.9257,16.9126,16.9257,61900.0
2008-06-25 12:40:00,25.88,25.89,25.86,25.86,66800.0,16.9191,16.9257,16.9061,16.9061,66800.0
2008-06-25 12:45:00,25.86,25.87,25.82,25.83,97000.0,16.9061,16.9126,16.8799,16.8864,97000.0
2008-06-25 12:50:00,25.82,25.89,25.82,25.87,225500.0,16.8799,16.9257,16.8799,16.9126,225500.0
2008-06-25 12:55:00,25.87,25.87,25.83,25.84,71800.0,16.9126,16.9126,16.8864,16.893,71800.0
2008-06-25 13:00:00,25.83,25.83,25.8,25.81,78800.0,16.8864,16.8864,16.8668,16.8734,78800.0
2008-06-25 13:05:00,25.82,25.82,25.75,25.75,127200.0,16.8799,16.8799,16.8341,16.8341,127200.0
2008-06-25 13:10:00,25.75,25.85,25.75,25.84,131200.0,16.8341,16.8995,16.8341,16.893,131200.0
2008-06-25 13:15:00,25.83,25.85,25.83,25.84,61200.0,16.8864,16.8995,16.8864,16.893,61200.0
2008-06-25 13:20:00,25.85,25.88,25.85,25.86,98400.0,16.8995,16.9191,16.8995,16.9061,98400.0
2008-06-25 13:25:00,25.87,25.87,25.82,25.82,43900.0,16.9126,16.9126,16.8799,16.8799,43900.0
2008-06-25 13:30:00,25.82,25.85,25.79,25.79,160000.0,16.8799,16.8995,16.8603,16.8603,160000.0
2008-06-25 13:35:00,25.79,25.79,25.76,25.78,63800.0,16.8603,16.8603,16.8407,16.8538,63800.0
2008-06-25 13:40:00,25.79,25.82,25.79,25.79,70700.0,16.8603,16.8799,16.8603,16.8603,70700.0
2008-06-25 13:45:00,25.79,25.8,25.77,25.77,33000.0,16.8603,16.8668,16.8472,16.8472,33000.0
2008-06-25 13:50:00,25.77,25.8,25.75,25.77,93800.0,16.8472,16.8668,16.8341,16.8472,93800.0
2008-06-25 13:55:00,25.76,25.77,25.73,25.74,32900.0,16.8407,16.8472,16.8211,16.8276,32900.0
2008-06-25 14:00:00,25.73,25.74,25.69,25.72,126400.0,16.8211,16.8276,16.7949,16.8145,126400.0
2008-06-25 14:05:00,25.72,25.77,25.7,25.75,118500.0,16.8145,16.8472,16.8015,16.8341,118500.0
2008-06-25 14:10:00,25.75,25.82,25.64,25.73,654400.0,16.8341,16.8799,16.7622,16.8211,654400.0
2008-06-25 14:15:00,25.72,25.83,25.69,25.8,286000.0,16.8145,16.8864,16.7949,16.8668,286000.0
2008-06-25 14:20:00,25.81,25.86,25.72,25.73,246900.0,16.8734,16.9061,16.8145,16.8211,246900.0
2008-06-25 14:25:00,25.73,25.78,25.66,25.67,170200.0,16.8211,16.8538,16.7753,16.7818,170200.0
2008-06-25 14:30:00,25.67,25.67,25.56,25.65,422300.0,16.7818,16.7818,16.7099,16.7688,422300.0
2008-06-25 14:35:00,25.66,25.75,25.6,25.62,243700.0,16.7753,16.8341,16.7361,16.7492,243700.0
2008-06-25 14:40:00,25.62,25.64,25.52,25.59,265600.0,16.7492,16.7622,16.6838,16.7295,265600.0
2008-06-25 14:45:00,25.59,25.59,25.5,25.58,218000.0,16.7295,16.7295,16.6707,16.723,218000.0
2008-06-25 14:50:00,25.58,25.65,25.55,25.62,169700.0,16.723,16.7688,16.7034,16.7492,169700.0
2008-06-25 14:55:00,25.62,25.65,25.56,25.63,184800.0,16.7492,16.7688,16.7099,16.7557,184800.0
2008-06-25 15:00:00,25.62,25.79,25.59,25.76,259000.0,16.7492,16.8603,16.7295,16.8407,259000.0
2008-06-25 15:05:00,25.76,25.8,25.72,25.74,163100.0,16.8407,16.8668,16.8145,16.8276,163100.0
2008-06-25 15:10:00,25.74,25.76,25.66,25.66,342300.0,16.8276,16.8407,16.7753,16.7753,342300.0
2008-06-25 15:15:00,25.67,25.69,25.62,25.64,112300.0,16.7818,16.7949,16.7492,16.7622,112300.0
2008-06-25 15:20:00,25.64,25.64,25.49,25.52,231200.0,16.7622,16.7622,16.6642,16.6838,231200.0
2008-06-25 15:25:00,25.52,25.53,25.42,25.49,342000.0,16.6838,16.6903,16.6184,16.6642,342000.0
2008-06-25 15:30:00,25.49,25.5,25.39,25.39,235400.0,16.6642,16.6707,16.5988,16.5988,235400.0
2008-06-25 15:35:00,25.39,25.43,25.33,25.39,424600.0,16.5988,16.6249,16.5596,16.5988,424600.0
2008-06-25 15:40:00,25.39,25.46,25.36,25.42,221600.0,16.5988,16.6446,16.5792,16.6184,221600.0
2008-06-25 15:45:00,25.42,25.43,25.33,25.34,299500.0,16.6184,16.6249,16.5596,16.5661,299500.0
2008-06-25 15:50:00,25.34,25.46,25.34,25.44,354600.0,16.5661,16.6446,16.5661,16.6315,354600.0
2008-06-25 15:55:00,25.44,25.5,25.42,25.49,376300.0,16.6315,16.6707,16.6184,16.6642,376300.0
2008-06-26 09:30:00,25.23,25.25,25.02,25.06,253400.0,16.4942,16.5073,16.3569,16.3831,253400.0
2008-06-26 09:35:00,25.07,25.28,25.02,25.26,175800.0,16.3896,16.5269,16.3569,16.5138,175800.0
2008-06-26 09:40:00,25.27,25.34,25.21,25.3,276900.0,16.5203,16.5661,16.4811,16.54,276900.0
2008-06-26 09:45:00,25.3,25.37,25.25,25.27,287000.0,16.54,16.5857,16.5073,16.5203,287000.0
2008-06-26 09:50:00,25.27,25.27,25.16,25.22,205800.0,16.5203,16.5203,16.4484,16.4877,205800.0
2008-06-26 09:55:00,25.21,25.25,25.16,25.21,193800.0,16.4811,16.5073,16.4484,16.4811,193800.0
2008-06-26 10:00:00,25.21,25.29,25.13,25.13,290200.0,16.4811,16.5334,16.4288,16.4288,290200.0
2008-06-26 10:05:00,25.14,25.2,25.1,25.19,314200.0,16.4354,16.4746,16.4092,16.468,314200.0
2008-06-26 10:10:00,25.19,25.22,25.14,25.18,255600.0,16.468,16.4877,16.4354,16.4615,255600.0
2008-06-26 10:15:00,25.18,25.23,25.14,25.14,264200.0,16.4615,16.4942,16.4354,16.4354,264200.0
2008-06-26 10:20:00,25.14,25.18,25.09,25.13,181800.0,16.4354,16.4615,16.4027,16.4288,181800.0
2008-06-26 10:25:00,25.14,25.27,25.13,25.25,256700.0,16.4354,16.5203,16.4288,16.5073,256700.0
2008-06-26 10:30:00,25.25,25.29,25.24,25.26,310500.0,16.5073,16.5334,16.5007,16.5138,310500.0
2008-06-26 10:35:00,25.25,25.27,25.21,25.25,278900.0,16.5073,16.5203,16.4811,16.5073,278900.0
2008-06-26 10:40:00,25.26,25.27,25.14,25.17,239900.0,16.5138,16.5203,16.4354,16.455,239900.0
2008-06-26 10:45:00,25.17,25.21,25.12,25.21,168600.0,16.455,16.4811,16.4223,16.4811,168600.0
2008-06-26 10:50:00,25.21,25.24,25.15,25.18,155900.0,16.4811,16.5007,16.4419,16.4615,155900.0
2008-06-26 10:55:00,25.18,25.2,25.11,25.11,136000.0,16.4615,16.4746,16.4157,16.4157,136000.0
2008-06-26 11:00:00,25.11,25.16,25.11,25.16,104900.0,16.4157,16.4484,16.4157,16.4484,104900.0
2008-06-26 11:05:00,25.15,25.21,25.15,25.18,116700.0,16.4419,16.4811,16.4419,16.4615,116700.0
2008-06-26 11:10:00,25.18,25.21,25.12,25.15,159200.0,16.4615,16.4811,16.4223,16.4419,159200.0
2008-06-26 11:15:00,25.15,25.2,25.13,25.14,333400.0,16.4419,16.4746,16.4288,16.4354,333400.0
2008-06-26 11:20:00,25.14,25.25,25.13,25.25,280600.0,16.4354,16.5073,16.4288,16.5073,280600.0
2008-06-26 11:25:00,25.25,25.28,25.21,25.28,227700.0,16.5073,16.5269,16.4811,16.5269,227700.0
2008-06-26 11:30:00,25.27,25.28,25.24,25.25,155000.0,16.5203,16.5269,16.5007,16.5073,155000.0
2008-06-26 11:35:00,25.25,25.26,25.2,25.23,99800.0,16.5073,16.5138,16.4746,16.4942,99800.0
2008-06-26 11:40:00,25.22,25.31,25.2,25.29,173900.0,16.4877,16.5465,16.4746,16.5334,173900.0
2008-06-26 11:45:00,25.3,25.32,25.28,25.31,136000.0,16.54,16.553,16.5269,16.5465,136000.0
2008-06-26 11:50:00,25.31,25.34,25.29,25.29,255400.0,16.5465,16.5661,16.5334,16.5334,255400.0
2008-06-26 11:55:00,25.29,25.3,25.25,25.28,80300.0,16.5334,16.54,16.5073,16.5269,80300.0
2008-06-26 12:00:00,25.27,25.28,25.22,25.24,88100.0,16.5203,16.5269,16.4877,16.5007,88100.0
2008-06-26 12:05:00,25.23,25.24,25.13,25.17,142900.0,16.4942,16.5007,16.4288,16.455,142900.0
2008-06-26 12:10:00,25.18,25.22,25.16,25.18,125200.0,16.4615,16.4877,16.4484,16.4615,125200.0
2008-06-26 12:15:00,25.18,25.22,25.17,25.18,57700.0,16.4615,16.4877,16.455,16.4615,57700.0
2008-06-26 12:20:00,25.18,25.3,25.17,25.21,149600.0,16.4615,16.54,16.455,16.4811,149600.0
2008-06-26 12:25:00,25.21,25.22,25.14,25.16,76300.0,16.4811,16.4877,16.4354,16.4484,76300.0
2008-06-26 12:30:00,25.15,25.15,25.08,25.08,93600.0,16.4419,16.4419,16.3961,16.3961,93600.0
2008-06-26 12:35:00,25.08,25.1,25.05,25.09,154600.0,16.3961,16.4092,16.3765,16.4027,154600.0
2008-06-26 12:40:00,25.09,25.1,25.07,25.09,97400.0,16.4027,16.4092,16.3896,16.4027,97400.0
2008-06-26 12:45:00,25.09,25.1,25.04,25.04,120900.0,16.4027,16.4092,16.37,16.37,120900.0
2008-06-26 12:50:00,25.04,25.06,25.02,25.05,103800.0,16.37,16.3831,16.3569,16.3765,103800.0
2008-06-26 12:55:00,25.05,25.08,25.02,25.03,68600.0,16.3765,16.3961,16.3569,16.3634,68600.0
2008-06-26 13:00:00,25.02,25.12,25.02,25.1,135200.0,16.3569,16.4223,16.3569,16.4092,135200.0
2008-06-26 13:05:00,25.11,25.12,25.04,25.08,180100.0,16.4157,16.4223,16.37,16.3961,180100.0
2008-06-26 13:10:00,25.08,25.1,25.06,25.07,80900.0,16.3961,16.4092,16.3831,16.3896,80900.0
2008-06-26 13:15:00,25.08,25.11,25.07,25.07,59000.0,16.3961,16.4157,16.3896,16.3896,59000.0
2008-06-26 13:20:00,25.07,25.1,25.05,25.05,59500.0,16.3896,16.4092,16.3765,16.3765,59500.0
2008-06-26 13:25:00,25.05,25.07,25.0,25.0,212000.0,16.3765,16.3896,16.3438,16.3438,212000.0
2008-06-26 13:30:00,25.0,25.03,25.0,25.01,84500.0,16.3438,16.3634,16.3438,16.3504,84500.0
2008-06-26 13:35:00,25.02,25.04,25.01,25.03,117500.0,16.3569,16.37,16.3504,16.3634,117500.0
2008-06-26 13:40:00,25.02,25.04,25.01,25.01,88000.0,16.3569,16.37,16.3504,16.3504,88000.0
2008-06-26 13:45:00,25.01,25.03,25.01,25.01,110200.0,16.3504,16.3634,16.3504,16.3504,110200.0
2008-06-26 13:50:00,25.02,25.07,25.01,25.06,108700.0,16.3569,16.3896,16.3504,16.3831,108700.0
2008-06-26 13:55:00,25.07,25.07,25.02,25.03,98600.0,16.3896,16.3896,16.3569,16.3634,98600.0
2008-06-26 14:00:00,25.03,25.03,25.0,25.02,239500.0,16.3634,16.3634,16.3438,16.3569,239500.0
2008-06-26 14:05:00,25.02,25.09,25.02,25.07,144400.0,16.3569,16.4027,16.3569,16.3896,144400.0
2008-06-26 14:10:00,25.06,25.07,24.98,24.98,574000.0,16.3831,16.3896,16.3308,16.3308,574000.0
2008-06-26 14:15:00,24.98,25.02,24.98,25.0,332100.0,16.3308,16.3569,16.3308,16.3438,332100.0
2008-06-26 14:20:00,24.99,25.0,24.96,25.0,407900.0,16.3373,16.3438,16.3177,16.3438,407900.0
2008-06-26 14:25:00,25.0,25.03,24.97,25.0,209500.0,16.3438,16.3634,16.3242,16.3438,209500.0
2008-06-26 14:30:00,25.0,25.0,24.96,24.98,251900.0,16.3438,16.3438,16.3177,16.3308,251900.0
2008-06-26 14:35:00,24.98,25.02,24.91,24.91,446500.0,16.3308,16.3569,16.285,16.285,446500.0
2008-06-26 14:40:00,24.91,24.96,24.85,24.85,430100.0,16.285,16.3177,16.2458,16.2458,430100.0
2008-06-26 14:45:00,24.86,24.88,24.79,24.79,253000.0,16.2523,16.2654,16.2065,16.2065,253000.0
2008-06-26 14:50:00,24.8,24.82,24.78,24.8,293500.0,16.2131,16.2262,16.2,16.2131,293500.0
2008-06-26 14:55:00,24.79,24.81,24.79,24.8,231500.0,16.2065,16.2196,16.2065,16.2131,231500.0
2008-06-26 15:00:00,24.81,24.89,24.79,24.87,397400.0,16.2196,16.2719,16.2065,16.2588,397400.0
2008-06-26 15:05:00,24.87,24.87,24.8,24.83,223400.0,16.2588,16.2588,16.2131,16.2327,223400.0
2008-06-26 15:10:00,24.83,24.83,24.79,24.82,218900.0,16.2327,16.2327,16.2065,16.2262,218900.0
2008-06-26 15:15:00,24.81,24.88,24.81,24.82,253700.0,16.2196,16.2654,16.2196,16.2262,253700.0
2008-06-26 15:20:00,24.82,24.85,24.78,24.84,219700.0,16.2262,16.2458,16.2,16.2392,219700.0
2008-06-26 15:25:00,24.83,24.87,24.82,24.84,180600.0,16.2327,16.2588,16.2262,16.2392,180600.0
2008-06-26 15:30:00,24.84,24.85,24.78,24.79,266900.0,16.2392,16.2458,16.2,16.2065,266900.0
2008-06-26 15:35:00,24.79,24.86,24.79,24.83,273400.0,16.2065,16.2523,16.2065,16.2327,273400.0
2008-06-26 15:40:00,24.82,24.83,24.73,24.77,565500.0,16.2262,16.2327,16.1673,16.1935,565500.0
2008-06-26 15:45:00,24.76,24.77,24.69,24.72,554200.0,16.1869,16.1935,16.1412,16.1608,554200.0
2008-06-26 15:50:00,24.71,24.72,24.63,24.65,545600.0,16.1542,16.1608,16.1019,16.115,545600.0
2008-06-26 15:55:00,24.65,24.68,24.61,24.61,836500.0,16.115,16.1346,16.0889,16.0889,836500.0
2008-06-27 09:30:00,24.66,24.7,24.54,24.66,260200.0,16.1216,16.1477,16.0431,16.1216,260200.0
2008-06-27 09:35:00,24.67,24.69,24.5,24.55,153600.0,16.1281,16.1412,16.017,16.0496,153600.0
2008-06-27 09:40:00,24.55,24.55,24.35,24.35,307900.0,16.0496,16.0496,15.9189,15.9189,307900.0
2008-06-27 09:45:00,24.35,24.37,24.31,24.32,260700.0,15.9189,15.932,15.8927,15.8993,260700.0
2008-06-27 09:50:00,24.33,24.53,24.31,24.52,206100.0,15.9058,16.0366,15.8927,16.03,206100.0
2008-06-27 09:55:00,24.52,24.54,24.37,24.49,277500.0,16.03,16.0431,15.932,16.0104,277500.0
2008-06-27 10:00:00,24.49,24.67,24.47,24.58,334500.0,16.0104,16.1281,15.9973,16.0693,334500.0
2008-06-27 10:05:00,24.58,24.65,24.5,24.58,262600.0,16.0693,16.115,16.017,16.0693,262600.0
2008-06-27 10:10:00,24.57,24.57,24.45,24.46,203200.0,16.0627,16.0627,15.9843,15.9908,203200.0
2008-06-27 10:15:00,24.47,24.5,24.43,24.46,203100.0,15.9973,16.017,15.9712,15.9908,203100.0
2008-06-27 10:20:00,24.46,24.47,24.41,24.44,122700.0,15.9908,15.9973,15.9581,15.9777,122700.0
2008-06-27 10:25:00,24.44,24.45,24.39,24.4,139600.0,15.9777,15.9843,15.945,15.9516,139600.0
2008-06-27 10:30:00,24.4,24.47,24.38,24.43,149000.0,15.9516,15.9973,15.9385,15.9712,149000.0
2008-06-27 10:35:00,24.44,24.48,24.39,24.4,166000.0,15.9777,16.0039,15.945,15.9516,166000.0
2008-06-27 10:40:00,24.39,24.41,24.31,24.31,161100.0,15.945,15.9581,15.8927,15.8927,161100.0
2008-06-27 10:45:00,24.31,24.32,24.26,24.26,155800.0,15.8927,15.8993,15.8601,15.8601,155800.0
2008-06-27 10:50:00,24.26,24.27,24.2,24.22,148600.0,15.8601,15.8666,15.8208,15.8339,148600.0
2008-06-27 10:55:00,24.22,24.24,24.2,24.23,173000.0,15.8339,15.847,15.8208,15.8404,173000.0
2008-06-27 11:00:00,24.23,24.24,24.18,24.23,165400.0,15.8404,15.847,15.8078,15.8404,165400.0
2008-06-27 11:05:00,24.23,24.26,24.21,24.24,117400.0,15.8404,15.8601,15.8274,15.847,117400.0
2008-06-27 11:10:00,24.24,24.29,24.23,24.26,105200.0,15.847,15.8797,15.8404,15.8601,105200.0
2008-06-27 11:15:00,24.26,24.29,24.25,24.26,120700.0,15.8601,15.8797,15.8535,15.8601,120700.0
2008-06-27 11:20:00,24.27,24.28,24.24,24.26,156600.0,15.8666,15.8731,15.847,15.8601,156600.0
2008-06-27 11:25:00,24.25,24.35,24.23,24.32,154200.0,15.8535,15.9189,15.8404,15.8993,154200.0
2008-06-27 11:30:00,24.32,24.33,24.26,24.31,134800.0,15.8993,15.9058,15.8601,15.8927,134800.0
2008-06-27 11:35:00,24.3,24.35,24.28,24.34,117800.0,15.8862,15.9189,15.8731,15.9124,117800.0
2008-06-27 11:40:00,24.34,24.35,24.29,24.3,92900.0,15.9124,15.9189,15.8797,15.8862,92900.0
2008-06-27 11:45:00,24.29,24.36,24.29,24.35,106600.0,15.8797,15.9254,15.8797,15.9189,106600.0
2008-06-27 11:50:00,24.36,24.37,24.29,24.31,281200.0,15.9254,15.932,15.8797,15.8927,281200.0
2008-06-27 11:55:00,24.31,24.32,24.27,24.32,115600.0,15.8927,15.8993,15.8666,15.8993,115600.0
2008-06-27 12:00:00,24.32,24.35,24.3,24.32,150400.0,15.8993,15.9189,15.8862,15.8993,150400.0
2008-06-27 12:05:00,24.32,24.38,24.32,24.35,202200.0,15.8993,15.9385,15.8993,15.9189,202200.0
2008-06-27 12:10:00,24.35,24.37,24.31,24.32,164500.0,15.9189,15.932,15.8927,15.8993,164500.0
2008-06-27 12:15:00,24.33,24.36,24.31,24.34,121500.0,15.9058,15.9254,15.8927,15.9124,121500.0
2008-06-27 12:20:00,24.34,24.37,24.32,24.32,93900.0,15.9124,15.932,15.8993,15.8993,93900.0
2008-06-27 12:25:00,24.32,24.33,24.26,24.27,230700.0,15.8993,15.9058,15.8601,15.8666,230700.0
2008-06-27 12:30:00,24.27,24.28,24.22,24.22,64500.0,15.8666,15.8731,15.8339,15.8339,64500.0
2008-06-27 12:35:00,24.22,24.23,24.2,24.21,82400.0,15.8339,15.8404,15.8208,15.8274,82400.0
2008-06-27 12:40:00,24.21,24.22,24.16,24.2,139300.0,15.8274,15.8339,15.7947,15.8208,139300.0
2008-06-27 12:45:00,24.2,24.21,24.16,24.17,115000.0,15.8208,15.8274,15.7947,15.8012,115000.0
2008-06-27 12:50:00,24.18,24.24,24.16,24.24,89200.0,15.8078,15.847,15.7947,15.847,89200.0
2008-06-27 12:55:00,24.24,24.25,24.19,24.2,135000.0,15.847,15.8535,15.8143,15.8208,135000.0
2008-06-27 13:00:00,24.2,24.21,24.1,24.11,193200.0,15.8208,15.8274,15.7555,15.762,193200.0
2008-06-27 13:05:00,24.1,24.14,24.1,24.13,134100.0,15.7555,15.7816,15.7555,15.7751,134100.0
2008-06-27 13:10:00,24.12,24.14,24.05,24.06,220800.0,15.7685,15.7816,15.7228,15.7293,220800.0
2008-06-27 13:15:00,24.07,24.09,24.05,24.08,146900.0,15.7358,15.7489,15.7228,15.7424,146900.0
2008-06-27 13:20:00,24.07,24.13,24.07,24.11,251800.0,15.7358,15.7751,15.7358,15.762,251800.0
2008-06-27 13:25:00,24.11,24.12,24.07,24.08,187600.0,15.762,15.7685,15.7358,15.7424,187600.0
2008-06-27 13:30:00,24.08,24.12,24.07,24.08,174200.0,15.7424,15.7685,15.7358,15.7424,174200.0
2008-06-27 13:35:00,24.08,24.08,23.93,23.94,438500.0,15.7424,15.7424,15.6443,15.6509,438500.0
2008-06-27 13:40:00,23.94,24.02,23.93,24.0,177600.0,15.6509,15.7032,15.6443,15.6901,177600.0
2008-06-27 13:45:00,24.0,24.0,23.95,23.97,203900.0,15.6901,15.6901,15.6574,15.6705,203900.0
2008-06-27 13:50:00,23.97,23.99,23.91,23.93,279400.0,15.6705,15.6835,15.6312,15.6443,279400.0
2008-06-27 13:55:00,23.92,23.98,23.91,23.98,149900.0,15.6378,15.677,15.6312,15.677,149900.0
2008-06-27 14:00:00,23.98,24.03,23.92,23.96,280300.0,15.677,15.7097,15.6378,15.6639,280300.0
2008-06-27 14:05:00,23.97,23.98,23.95,23.96,219700.0,15.6705,15.677,15.6574,15.6639,219700.0
2008-06-27 14:10:00,23.96,23.98,23.95,23.95,115500.0,15.6639,15.677,15.6574,15.6574,115500.0
2008-06-27 14:15:00,23.96,24.06,23.95,24.03,310600.0,15.6639,15.7293,15.6574,15.7097,310600.0
2008-06-27 14:20:00,24.03,24.06,23.97,24.05,175900.0,15.7097,15.7293,15.6705,15.7228,175900.0
2008-06-27 14:25:00,24.06,24.2,24.03,24.2,287100.0,15.7293,15.8208,15.7097,15.8208,287100.0
2008-06-27 14:30:00,24.2,24.33,24.19,24.31,414700.0,15.8208,15.9058,15.8143,15.8927,414700.0
2008-06-27 14:35:00,24.32,24.32,24.28,24.28,157500.0,15.8993,15.8993,15.8731,15.8731,157500.0
2008-06-27 14:40:00,24.28,24.29,24.19,24.19,153200.0,15.8731,15.8797,15.8143,15.8143,153200.0
2008-06-27 14:45:00,24.19,24.2,24.13,24.2,129500.0,15.8143,15.8208,15.7751,15.8208,129500.0
2008-06-27 14:50:00,24.19,24.23,24.17,24.22,233500.0,15.8143,15.8404,15.8012,15.8339,233500.0
2008-06-27 14:55:00,24.22,24.23,24.16,24.22,159500.0,15.8339,15.8404,15.7947,15.8339,159500.0
2008-06-27 15:00:00,24.22,24.23,24.13,24.13,306800.0,15.8339,15.8404,15.7751,15.7751,306800.0
2008-06-27 15:05:00,24.13,24.15,24.11,24.14,191200.0,15.7751,15.7881,15.762,15.7816,191200.0
2008-06-27 15:10:00,24.14,24.22,24.12,24.21,233600.0,15.7816,15.8339,15.7685,15.8274,233600.0
2008-06-27 15:15:00,24.2,24.21,24.15,24.19,170500.0,15.8208,15.8274,15.7881,15.8143,170500.0
2008-06-27 15:20:00,24.19,24.22,24.15,24.2,210500.0,15.8143,15.8339,15.7881,15.8208,210500.0
2008-06-27 15:25:00,24.19,24.2,24.14,24.15,201800.0,15.8143,15.8208,15.7816,15.7881,201800.0
2008-06-27 15:30:00,24.15,24.15,24.07,24.1,480600.0,15.7881,15.7881,15.7358,15.7555,480600.0
2008-06-27 15:35:00,24.11,24.23,24.1,24.16,339400.0,15.762,15.8404,15.7555,15.7947,339400.0
2008-06-27 15:40:00,24.16,24.19,24.11,24.15,552800.0,15.7947,15.8143,15.762,15.7881,552800.0
2008-06-27 15:45:00,24.15,24.16,24.06,24.1,438500.0,15.7881,15.7947,15.7293,15.7555,438500.0
2008-06-27 15:50:00,24.11,24.12,24.03,24.04,439900.0,15.762,15.7685,15.7097,15.7162,439900.0
2008-06-27 15:55:00,24.03,24.06,24.01,24.06,640900.0,15.7097,15.7293,15.6966,15.7293,640900.0
2008-06-30 09:30:00,24.06,24.13,23.96,24.0,198600.0,15.7293,15.7751,15.6639,15.6901,198600.0
2008-06-30 09:35:00,24.0,24.06,23.89,23.91,198600.0,15.6901,15.7293,15.6182,15.6312,198600.0
2008-06-30 09:40:00,23.91,23.91,23.8,23.81,181000.0,15.6312,15.6312,15.5593,15.5659,181000.0
2008-06-30 09:45:00,23.82,23.87,23.75,23.77,229300.0,15.5724,15.6051,15.5266,15.5397,229300.0
2008-06-30 09:50:00,23.77,23.77,23.63,23.67,231100.0,15.5397,15.5397,15.4482,15.4743,231100.0
2008-06-30 09:55:00,23.68,23.69,23.57,23.59,184500.0,15.4809,15.4874,15.409,15.422,184500.0
2008-06-30 10:00:00,23.6,23.7,23.59,23.63,222400.0,15.4286,15.494,15.422,15.4482,222400.0
2008-06-30 10:05:00,23.64,23.72,23.61,23.71,127000.0,15.4547,15.507,15.4351,15.5005,127000.0
2008-06-30 10:10:00,23.72,23.8,23.71,23.79,196400.0,15.507,15.5593,15.5005,15.5528,196400.0
2008-06-30 10:15:00,23.8,23.81,23.71,23.75,190000.0,15.5593,15.5659,15.5005,15.5266,190000.0
2008-06-30 10:20:00,23.74,23.91,23.74,23.88,207800.0,15.5201,15.6312,15.5201,15.6116,207800.0
2008-06-30 10:25:00,23.89,23.96,23.87,23.94,142400.0,15.6182,15.6639,15.6051,15.6509,142400.0
2008-06-30 10:30:00,23.95,24.0,23.84,23.84,204500.0,15.6574,15.6901,15.5855,15.5855,204500.0
2008-06-30 10:35:00,23.84,23.93,23.81,23.88,104400.0,15.5855,15.6443,15.5659,15.6116,104400.0
2008-06-30 10:40:00,23.89,23.89,23.8,23.82,139900.0,15.6182,15.6182,15.5593,15.5724,139900.0
2008-06-30 10:45:00,23.82,23.88,23.8,23.87,91500.0,15.5724,15.6116,15.5593,15.6051,91500.0
2008-06-30 10:50:00,23.88,23.89,23.82,23.87,140900.0,15.6116,15.6182,15.5724,15.6051,140900.0
2008-06-30 10:55:00,23.87,23.93,23.87,23.91,125800.0,15.6051,15.6443,15.6051,15.6312,125800.0
2008-06-30 11:00:00,23.91,23.94,23.9,23.9,116700.0,15.6312,15.6509,15.6247,15.6247,116700.0
2008-06-30 11:05:00,23.91,23.91,23.81,23.81,139700.0,15.6312,15.6312,15.5659,15.5659,139700.0
2008-06-30 11:10:00,23.81,23.94,23.81,23.92,82500.0,15.5659,15.6509,15.5659,15.6378,82500.0
2008-06-30 11:15:00,23.92,24.13,23.92,24.13,309900.0,15.6378,15.7751,15.6378,15.7751,309900.0
2008-06-30 11:20:00,24.12,24.13,24.0,24.11,161200.0,15.7685,15.7751,15.6901,15.762,161200.0
2008-06-30 11:25:00,24.1,24.27,24.1,24.26,275300.0,15.7555,15.8666,15.7555,15.8601,275300.0
2008-06-30 11:30:00,24.26,24.36,24.23,24.29,294000.0,15.8601,15.9254,15.8404,15.8797,294000.0
2008-06-30 11:35:00,24.29,24.31,24.21,24.21,155700.0,15.8797,15.8927,15.8274,15.8274,155700.0
2008-06-30 11:40:00,24.22,24.23,24.1,24.11,250200.0,15.8339,15.8404,15.7555,15.762,250200.0
2008-06-30 11:45:00,24.1,24.11,24.01,24.04,202600.0,15.7555,15.762,15.6966,15.7162,202600.0
2008-06-30 11:50:00,24.04,24.1,24.03,24.1,156300.0,15.7162,15.7555,15.7097,15.7555,156300.0
2008-06-30 11:55:00,24.1,24.13,24.09,24.12,145800.0,15.7555,15.7751,15.7489,15.7685,145800.0
2008-06-30 12:00:00,24.12,24.12,24.06,24.06,117300.0,15.7685,15.7685,15.7293,15.7293,117300.0
2008-06-30 12:05:00,24.07,24.09,24.05,24.08,122700.0,15.7358,15.7489,15.7228,15.7424,122700.0
2008-06-30 12:10:00,24.08,24.11,24.08,24.09,118300.0,15.7424,15.762,15.7424,15.7489,118300.0
2008-06-30 12:15:00,24.08,24.11,24.07,24.09,144300.0,15.7424,15.762,15.7358,15.7489,144300.0
2008-06-30 12:20:00,24.08,24.09,24.03,24.05,130900.0,15.7424,15.7489,15.7097,15.7228,130900.0
2008-06-30 12:25:00,24.05,24.06,24.0,24.06,198800.0,15.7228,15.7293,15.6901,15.7293,198800.0
2008-06-30 12:30:00,24.06,24.07,23.99,24.02,200600.0,15.7293,15.7358,15.6835,15.7032,200600.0
2008-06-30 12:35:00,24.01,24.02,23.93,23.94,148800.0,15.6966,15.7032,15.6443,15.6509,148800.0
2008-06-30 12:40:00,23.94,23.96,23.91,23.92,84000.0,15.6509,15.6639,15.6312,15.6378,84000.0
2008-06-30 12:45:00,23.92,24.03,23.91,24.03,59300.0,15.6378,15.7097,15.6312,15.7097,59300.0
2008-06-30 12:50:00,24.03,24.04,23.98,23.98,93300.0,15.7097,15.7162,15.677,15.677,93300.0
2008-06-30 12:55:00,23.99,23.99,23.92,23.93,104600.0,15.6835,15.6835,15.6378,15.6443,104600.0
2008-06-30 13:00:00,23.93,23.94,23.92,23.93,49500.0,15.6443,15.6509,15.6378,15.6443,49500.0
2008-06-30 13:05:00,23.93,23.94,23.85,23.85,122900.0,15.6443,15.6509,15.592,15.592,122900.0
2008-06-30 13:10:00,23.86,23.88,23.83,23.86,126000.0,15.5986,15.6116,15.5789,15.5986,126000.0
2008-06-30 13:15:00,23.87,23.92,23.86,23.92,50600.0,15.6051,15.6378,15.5986,15.6378,50600.0
2008-06-30 13:20:00,23.91,23.93,23.89,23.92,78300.0,15.6312,15.6443,15.6182,15.6378,78300.0
2008-06-30 13:25:00,23.92,23.93,23.86,23.86,153200.0,15.6378,15.6443,15.5986,15.5986,153200.0
2008-06-30 13:30:00,23.86,23.87,23.81,23.82,116200.0,15.5986,15.6051,15.5659,15.5724,116200.0
2008-06-30 13:35:00,23.82,23.84,23.78,23.8,89700.0,15.5724,15.5855,15.5463,15.5593,89700.0
2008-06-30 13:40:00,23.8,23.8,23.74,23.75,97600.0,15.5593,15.5593,15.5201,15.5266,97600.0
2008-06-30 13:45:00,23.75,23.75,23.71,23.71,67400.0,15.5266,15.5266,15.5005,15.5005,67400.0
2008-06-30 13:50:00,23.71,23.72,23.64,23.66,184900.0,15.5005,15.507,15.4547,15.4678,184900.0
2008-06-30 13:55:00,23.66,23.71,23.66,23.71,153600.0,15.4678,15.5005,15.4678,15.5005,153600.0
2008-06-30 14:00:00,23.72,23.78,23.71,23.73,149900.0,15.507,15.5463,15.5005,15.5136,149900.0
2008-06-30 14:05:00,23.73,23.78,23.71,23.77,170200.0,15.5136,15.5463,15.5005,15.5397,170200.0
2008-06-30 14:10:00,23.76,23.78,23.74,23.76,150400.0,15.5332,15.5463,15.5201,15.5332,150400.0
2008-06-30 14:15:00,23.75,23.79,23.75,23.79,92000.0,15.5266,15.5528,15.5266,15.5528,92000.0
2008-06-30 14:20:00,23.79,23.8,23.78,23.79,200800.0,15.5528,15.5593,15.5463,15.5528,200800.0
2008-06-30 14:25:00,23.78,23.82,23.75,23.81,131900.0,15.5463,15.5724,15.5266,15.5659,131900.0
2008-06-30 14:30:00,23.82,23.82,23.73,23.74,131100.0,15.5724,15.5724,15.5136,15.5201,131100.0
2008-06-30 14:35:00,23.73,23.75,23.69,23.71,127600.0,15.5136,15.5266,15.4874,15.5005,127600.0
2008-06-30 14:40:00,23.71,23.74,23.68,23.72,132000.0,15.5005,15.5201,15.4809,15.507,132000.0
2008-06-30 14:45:00,23.72,23.73,23.71,23.72,130700.0,15.507,15.5136,15.5005,15.507,130700.0
2008-06-30 14:50:00,23.72,23.74,23.71,23.73,152600.0,15.507,15.5201,15.5005,15.5136,152600.0
2008-06-30 14:55:00,23.73,23.73,23.7,23.7,218200.0,15.5136,15.5136,15.494,15.494,218200.0
2008-06-30 15:00:00,23.7,23.76,23.69,23.76,253500.0,15.494,15.5332,15.4874,15.5332,253500.0
2008-06-30 15:05:00,23.76,23.8,23.73,23.74,231900.0,15.5332,15.5593,15.5136,15.5201,231900.0
2008-06-30 15:10:00,23.73,23.76,23.68,23.76,334500.0,15.5136,15.5332,15.4809,15.5332,334500.0
2008-06-30 15:15:00,23.75,23.77,23.7,23.7,379900.0,15.5266,15.5397,15.494,15.494,379900.0
2008-06-30 15:20:00,23.71,23.72,23.69,23.71,238400.0,15.5005,15.507,15.4874,15.5005,238400.0
2008-06-30 15:25:00,23.71,23.71,23.63,23.65,267600.0,15.5005,15.5005,15.4482,15.4613,267600.0
2008-06-30 15:30:00,23.65,23.67,23.61,23.62,559300.0,15.4613,15.4743,15.4351,15.4417,559300.0
2008-06-30 15:35:00,23.62,23.68,23.61,23.66,234700.0,15.4417,15.4809,15.4351,15.4678,234700.0
2008-06-30 15:40:00,23.66,23.66,23.63,23.63,379600.0,15.4678,15.4678,15.4482,15.4482,379600.0
2008-06-30 15:45:00,23.63,23.64,23.5,23.51,541500.0,15.4482,15.4547,15.3632,15.3697,541500.0
2008-06-30 15:50:00,23.51,23.52,23.37,23.37,1015600.0,15.3697,15.3763,15.2782,15.2782,1015600.0
2008-06-30 15:55:00,23.38,23.39,23.32,23.39,1348200.0,15.2848,15.2913,15.2455,15.2913,1348200.0
2008-07-01 09:30:00,23.11,23.39,22.87,22.94,550800.0,15.1082,15.2913,14.9513,14.9971,550800.0
2008-07-01 09:35:00,22.95,23.04,22.84,23.03,762600.0,15.0036,15.0625,14.9317,15.0559,762600.0
2008-07-01 09:40:00,23.02,23.03,22.89,22.91,502300.0,15.0494,15.0559,14.9644,14.9775,502300.0
2008-07-01 09:45:00,22.91,22.93,22.86,22.9,343700.0,14.9775,14.9906,14.9448,14.9709,343700.0
2008-07-01 09:50:00,22.91,22.99,22.88,22.9,312500.0,14.9775,15.0298,14.9579,14.9709,312500.0
2008-07-01 09:55:00,22.91,22.91,22.85,22.89,240900.0,14.9775,14.9775,14.9383,14.9644,240900.0
2008-07-01 10:00:00,22.89,23.17,22.88,23.15,573400.0,14.9644,15.1475,14.9579,15.1344,573400.0
2008-07-01 10:05:00,23.16,23.21,23.09,23.14,395200.0,15.1409,15.1736,15.0952,15.1279,395200.0
2008-07-01 10:10:00,23.14,23.15,23.01,23.01,344900.0,15.1279,15.1344,15.0429,15.0429,344900.0
2008-07-01 10:15:00,23.01,23.02,22.92,22.98,257500.0,15.0429,15.0494,14.984,15.0232,257500.0
2008-07-01 10:20:00,22.99,23.06,22.99,23.04,234700.0,15.0298,15.0756,15.0298,15.0625,234700.0
2008-07-01 10:25:00,23.05,23.06,23.01,23.05,214800.0,15.069,15.0756,15.0429,15.069,214800.0
2008-07-01 10:30:00,23.05,23.11,23.05,23.09,178700.0,15.069,15.1082,15.069,15.0952,178700.0
2008-07-01 10:35:00,23.08,23.14,23.08,23.14,186000.0,15.0886,15.1279,15.0886,15.1279,186000.0
2008-07-01 10:40:00,23.14,23.16,23.09,23.1,280000.0,15.1279,15.1409,15.0952,15.1017,280000.0
2008-07-01 10:45:00,23.1,23.15,23.05,23.1,341900.0,15.1017,15.1344,15.069,15.1017,341900.0
2008-07-01 10:50:00,23.1,23.11,23.03,23.03,174900.0,15.1017,15.1082,15.0559,15.0559,174900.0
2008-07-01 10:55:00,23.04,23.06,23.01,23.06,263000.0,15.0625,15.0756,15.0429,15.0756,263000.0
2008-07-01 11:00:00,23.05,23.15,23.05,23.08,183500.0,15.069,15.1344,15.069,15.0886,183500.0
2008-07-01 11:05:00,23.08,23.09,22.95,22.96,142500.0,15.0886,15.0952,15.0036,15.0102,142500.0
2008-07-01 11:10:00,22.95,23.0,22.92,23.0,245000.0,15.0036,15.0363,14.984,15.0363,245000.0
2008-07-01 11:15:00,23.0,23.02,22.95,22.96,152600.0,15.0363,15.0494,15.0036,15.0102,152600.0
2008-07-01 11:20:00,22.96,23.05,22.95,23.0,273300.0,15.0102,15.069,15.0036,15.0363,273300.0
2008-07-01 11:25:00,23.0,23.02,22.93,22.93,73700.0,15.0363,15.0494,14.9906,14.9906,73700.0
2008-07-01 11:30:00,22.93,22.95,22.91,22.92,139900.0,14.9906,15.0036,14.9775,14.984,139900.0
2008-07-01 11:35:00,22.92,22.97,22.92,22.94,218700.0,14.984,15.0167,14.984,14.9971,218700.0
2008-07-01 11:40:00,22.94,22.95,22.89,22.9,180900.0,14.9971,15.0036,14.9644,14.9709,180900.0
2008-07-01 11:45:00,22.89,22.9,22.86,22.86,174400.0,14.9644,14.9709,14.9448,14.9448,174400.0
2008-07-01 11:50:00,22.86,22.88,22.78,22.8,251400.0,14.9448,14.9579,14.8925,14.9056,251400.0
2008-07-01 11:55:00,22.79,22.8,22.75,22.78,206500.0,14.899,14.9056,14.8729,14.8925,206500.0
2008-07-01 12:00:00,22.78,22.8,22.73,22.74,386900.0,14.8925,14.9056,14.8598,14.8663,386900.0
2008-07-01 12:05:00,22.74,22.74,22.7,22.71,239400.0,14.8663,14.8663,14.8402,14.8467,239400.0
2008-07-01 12:10:00,22.71,22.72,22.61,22.62,242600.0,14.8467,14.8533,14.7814,14.7879,242600.0
2008-07-01 12:15:00,22.61,22.62,22.58,22.58,456300.0,14.7814,14.7879,14.7617,14.7617,456300.0
2008-07-01 12:20:00,22.58,22.62,22.56,22.57,335000.0,14.7617,14.7879,14.7487,14.7552,335000.0
2008-07-01 12:25:00,22.57,22.59,22.52,22.58,257800.0,14.7552,14.7683,14.7225,14.7617,257800.0
2008-07-01 12:30:00,22.58,22.66,22.57,22.63,157100.0,14.7617,14.814,14.7552,14.7944,157100.0
2008-07-01 12:35:00,22.63,22.71,22.63,22.69,177400.0,14.7944,14.8467,14.7944,14.8337,177400.0
2008-07-01 12:40:00,22.69,22.7,22.63,22.63,159500.0,14.8337,14.8402,14.7944,14.7944,159500.0
2008-07-01 12:45:00,22.64,22.75,22.63,22.72,278800.0,14.801,14.8729,14.7944,14.8533,278800.0
2008-07-01 12:50:00,22.72,22.77,22.7,22.77,222000.0,14.8533,14.886,14.8402,14.886,222000.0
2008-07-01 12:55:00,22.77,22.82,22.73,22.73,143500.0,14.886,14.9186,14.8598,14.8598,143500.0
2008-07-01 13:00:00,22.73,22.76,22.68,22.7,180000.0,14.8598,14.8794,14.8271,14.8402,180000.0
2008-07-01 13:05:00,22.69,22.72,22.61,22.61,200200.0,14.8337,14.8533,14.7814,14.7814,200200.0
2008-07-01 13:10:00,22.61,22.67,22.6,22.65,176200.0,14.7814,14.8206,14.7748,14.8075,176200.0
2008-07-01 13:15:00,22.65,22.69,22.64,22.66,129500.0,14.8075,14.8337,14.801,14.814,129500.0
2008-07-01 13:20:00,22.66,22.77,22.66,22.73,229500.0,14.814,14.886,14.814,14.8598,229500.0
2008-07-01 13:25:00,22.74,22.74,22.68,22.71,234000.0,14.8663,14.8663,14.8271,14.8467,234000.0
2008-07-01 13:30:00,22.71,22.71,22.64,22.67,166600.0,14.8467,14.8467,14.801,14.8206,166600.0
2008-07-01 13:35:00,22.68,22.69,22.63,22.69,136400.0,14.8271,14.8337,14.7944,14.8337,136400.0
2008-07-01 13:40:00,22.69,22.71,22.62,22.67,163700.0,14.8337,14.8467,14.7879,14.8206,163700.0
2008-07-01 13:45:00,22.67,22.78,22.66,22.78,251800.0,14.8206,14.8925,14.814,14.8925,251800.0
2008-07-01 13:50:00,22.77,22.9,22.77,22.85,287700.0,14.886,14.9709,14.886,14.9383,287700.0
2008-07-01 13:55:00,22.86,22.96,22.85,22.9,275300.0,14.9448,15.0102,14.9383,14.9709,275300.0
2008-07-01 14:00:00,22.9,23.03,22.88,22.99,303800.0,14.9709,15.0559,14.9579,15.0298,303800.0
2008-07-01 14:05:00,22.98,23.06,22.98,23.02,373000.0,15.0232,15.0756,15.0232,15.0494,373000.0
2008-07-01 14:10:00,23.01,23.12,23.0,23.05,350400.0,15.0429,15.1148,15.0363,15.069,350400.0
2008-07-01 14:15:00,23.04,23.05,22.98,23.01,254800.0,15.0625,15.069,15.0232,15.0429,254800.0
2008-07-01 14:20:00,23.01,23.1,23.0,23.09,306900.0,15.0429,15.1017,15.0363,15.0952,306900.0
2008-07-01 14:25:00,23.1,23.13,23.01,23.01,330200.0,15.1017,15.1213,15.0429,15.0429,330200.0
2008-07-01 14:30:00,23.01,23.02,22.95,23.02,221400.0,15.0429,15.0494,15.0036,15.0494,221400.0
2008-07-01 14:35:00,23.02,23.08,23.0,23.04,168100.0,15.0494,15.0886,15.0363,15.0625,168100.0
2008-07-01 14:40:00,23.04,23.2,23.04,23.18,328900.0,15.0625,15.1671,15.0625,15.154,328900.0
2008-07-01 14:45:00,23.18,23.27,23.13,23.14,356000.0,15.154,15.2128,15.1213,15.1279,356000.0
2008-07-01 14:50:00,23.14,23.16,23.1,23.14,167500.0,15.1279,15.1409,15.1017,15.1279,167500.0
2008-07-01 14:55:00,23.14,23.18,23.08,23.09,291000.0,15.1279,15.154,15.0886,15.0952,291000.0
2008-07-01 15:00:00,23.08,23.13,23.06,23.12,206700.0,15.0886,15.1213,15.0756,15.1148,206700.0
2008-07-01 15:05:00,23.11,23.13,23.04,23.11,299500.0,15.1082,15.1213,15.0625,15.1082,299500.0
2008-07-01 15:10:00,23.11,23.12,23.01,23.08,239100.0,15.1082,15.1148,15.0429,15.0886,239100.0
2008-07-01 15:15:00,23.08,23.14,23.04,23.06,214500.0,15.0886,15.1279,15.0625,15.0756,214500.0
2008-07-01 15:20:00,23.06,23.11,23.03,23.11,210100.0,15.0756,15.1082,15.0559,15.1082,210100.0
2008-07-01 15:25:00,23.12,23.12,22.91,23.05,259600.0,15.1148,15.1148,14.9775,15.069,259600.0
2008-07-01 15:30:00,23.05,23.09,23.02,23.04,308000.0,15.069,15.0952,15.0494,15.0625,308000.0
2008-07-01 15:35:00,23.05,23.22,23.04,23.17,425200.0,15.069,15.1802,15.0625,15.1475,425200.0
2008-07-01 15:40:00,23.18,23.21,23.13,23.14,316400.0,15.154,15.1736,15.1213,15.1279,316400.0
2008-07-01 15:45:00,23.14,23.16,23.1,23.14,370300.0,15.1279,15.1409,15.1017,15.1279,370300.0
2008-07-01 15:50:00,23.14,23.18,23.13,23.17,237200.0,15.1279,15.154,15.1213,15.1475,237200.0
2008-07-01 15:55:00,23.17,23.23,23.15,23.21,412100.0,15.1475,15.1867,15.1344,15.1736,412100.0
2008-07-02 09:30:00,23.25,23.3,23.12,23.15,341600.0,15.1998,15.2325,15.1148,15.1344,341600.0
2008-07-02 09:35:00,23.15,23.28,23.15,23.26,352900.0,15.1344,15.2194,15.1344,15.2063,352900.0
2008-07-02 09:40:00,23.26,23.29,23.17,23.17,192700.0,15.2063,15.2259,15.1475,15.1475,192700.0
2008-07-02 09:45:00,23.17,23.32,23.16,23.23,269800.0,15.1475,15.2455,15.1409,15.1867,269800.0
2008-07-02 09:50:00,23.23,23.31,23.18,23.18,315400.0,15.1867,15.239,15.154,15.154,315400.0
2008-07-02 09:55:00,23.17,23.41,23.16,23.41,279400.0,15.1475,15.3044,15.1409,15.3044,279400.0
2008-07-02 10:00:00,23.41,23.47,23.37,23.43,304100.0,15.3044,15.3436,15.2782,15.3174,304100.0
2008-07-02 10:05:00,23.43,23.44,23.32,23.4,262200.0,15.3174,15.324,15.2455,15.2978,262200.0
2008-07-02 10:10:00,23.4,23.41,23.28,23.29,207800.0,15.2978,15.3044,15.2194,15.2259,207800.0
2008-07-02 10:15:00,23.28,23.3,23.23,23.3,200000.0,15.2194,15.2325,15.1867,15.2325,200000.0
2008-07-02 10:20:00,23.3,23.41,23.28,23.41,195700.0,15.2325,15.3044,15.2194,15.3044,195700.0
2008-07-02 10:25:00,23.41,23.41,23.3,23.33,159000.0,15.3044,15.3044,15.2325,15.2521,159000.0
2008-07-02 10:30:00,23.33,23.39,23.3,23.33,158100.0,15.2521,15.2913,15.2325,15.2521,158100.0
2008-07-02 10:35:00,23.33,23.41,23.26,23.33,272700.0,15.2521,15.3044,15.2063,15.2521,272700.0
2008-07-02 10:40:00,23.32,23.43,23.31,23.36,183800.0,15.2455,15.3174,15.239,15.2717,183800.0
2008-07-02 10:45:00,23.36,23.5,23.36,23.49,237200.0,15.2717,15.3632,15.2717,15.3567,237200.0
2008-07-02 10:50:00,23.49,23.5,23.36,23.36,168100.0,15.3567,15.3632,15.2717,15.2717,168100.0
2008-07-02 10:55:00,23.37,23.46,23.36,23.41,119400.0,15.2782,15.3371,15.2717,15.3044,119400.0
2008-07-02 11:00:00,23.41,23.42,23.31,23.32,116800.0,15.3044,15.3109,15.239,15.2455,116800.0
2008-07-02 11:05:00,23.32,23.33,23.19,23.21,249000.0,15.2455,15.2521,15.1605,15.1736,249000.0
2008-07-02 11:10:00,23.21,23.23,23.14,23.19,142400.0,15.1736,15.1867,15.1279,15.1605,142400.0
2008-07-02 11:15:00,23.18,23.25,23.16,23.23,92200.0,15.154,15.1998,15.1409,15.1867,92200.0
2008-07-02 11:20:00,23.23,23.24,23.17,23.2,139100.0,15.1867,15.1932,15.1475,15.1671,139100.0
2008-07-02 11:25:00,23.2,23.21,23.08,23.09,212500.0,15.1671,15.1736,15.0886,15.0952,212500.0
2008-07-02 11:30:00,23.1,23.13,23.05,23.06,88500.0,15.1017,15.1213,15.069,15.0756,88500.0
2008-07-02 11:35:00,23.07,23.08,23.02,23.07,99400.0,15.0821,15.0886,15.0494,15.0821,99400.0
2008-07-02 11:40:00,23.07,23.1,22.99,22.99,136200.0,15.0821,15.1017,15.0298,15.0298,136200.0
2008-07-02 11:45:00,22.98,23.03,22.96,22.99,146700.0,15.0232,15.0559,15.0102,15.0298,146700.0
2008-07-02 11:50:00,22.99,23.0,22.92,22.96,131200.0,15.0298,15.0363,14.984,15.0102,131200.0
2008-07-02 11:55:00,22.96,22.97,22.93,22.94,73300.0,15.0102,15.0167,14.9906,14.9971,73300.0
2008-07-02 12:00:00,22.93,23.05,22.93,23.03,94600.0,14.9906,15.069,14.9906,15.0559,94600.0
2008-07-02 12:05:00,23.04,23.1,23.04,23.09,91000.0,15.0625,15.1017,15.0625,15.0952,91000.0
2008-07-02 12:10:00,23.1,23.15,23.09,23.15,75400.0,15.1017,15.1344,15.0952,15.1344,75400.0
2008-07-02 12:15:00,23.15,23.15,23.06,23.08,83500.0,15.1344,15.1344,15.0756,15.0886,83500.0
2008-07-02 12:20:00,23.08,23.09,23.04,23.06,65000.0,15.0886,15.0952,15.0625,15.0756,65000.0
2008-07-02 12:25:00,23.06,23.07,22.97,22.99,131300.0,15.0756,15.0821,15.0167,15.0298,131300.0
2008-07-02 12:30:00,23.0,23.0,22.96,22.97,159100.0,15.0363,15.0363,15.0102,15.0167,159100.0
2008-07-02 12:35:00,22.97,23.01,22.96,22.98,130200.0,15.0167,15.0429,15.0102,15.0232,130200.0
2008-07-02 12:40:00,22.99,23.01,22.97,22.98,240000.0,15.0298,15.0429,15.0167,15.0232,240000.0
2008-07-02 12:45:00,22.99,22.99,22.92,22.93,201100.0,15.0298,15.0298,14.984,14.9906,201100.0
2008-07-02 12:50:00,22.93,22.97,22.91,22.92,449300.0,14.9906,15.0167,14.9775,14.984,449300.0
2008-07-02 12:55:00,22.92,22.92,22.86,22.9,365500.0,14.984,14.984,14.9448,14.9709,365500.0
2008-07-02 13:00:00,22.91,22.91,22.88,22.88,124400.0,14.9775,14.9775,14.9579,14.9579,124400.0
2008-07-02 13:05:00,22.89,22.89,22.84,22.85,216200.0,14.9644,14.9644,14.9317,14.9383,216200.0
2008-07-02 13:10:00,22.86,22.9,22.85,22.89,190500.0,14.9448,14.9709,14.9383,14.9644,190500.0
2008-07-02 13:15:00,22.9,22.9,22.86,22.89,179800.0,14.9709,14.9709,14.9448,14.9644,179800.0
2008-07-02 13:20:00,22.88,22.89,22.86,22.86,194900.0,14.9579,14.9644,14.9448,14.9448,194900.0
2008-07-02 13:25:00,22.85,22.95,22.82,22.91,572000.0,14.9383,15.0036,14.9186,14.9775,572000.0
2008-07-02 13:30:00,22.9,22.91,22.85,22.91,157900.0,14.9709,14.9775,14.9383,14.9775,157900.0
2008-07-02 13:35:00,22.91,22.91,22.87,22.88,136300.0,14.9775,14.9775,14.9513,14.9579,136300.0
2008-07-02 13:40:00,22.87,22.9,22.87,22.9,197000.0,14.9513,14.9709,14.9513,14.9709,197000.0
2008-07-02 13:45:00,22.9,22.93,22.87,22.9,278300.0,14.9709,14.9906,14.9513,14.9709,278300.0
2008-07-02 13:50:00,22.91,22.97,22.9,22.95,380200.0,14.9775,15.0167,14.9709,15.0036,380200.0
2008-07-02 13:55:00,22.94,23.0,22.93,22.97,261800.0,14.9971,15.0363,14.9906,15.0167,261800.0
2008-07-02 14:00:00,22.98,23.03,22.96,23.01,187200.0,15.0232,15.0559,15.0102,15.0429,187200.0
2008-07-02 14:05:00,23.01,23.02,22.91,22.94,158900.0,15.0429,15.0494,14.9775,14.9971,158900.0
2008-07-02 14:10:00,22.94,22.94,22.91,22.93,127500.0,14.9971,14.9971,14.9775,14.9906,127500.0
2008-07-02 14:15:00,22.94,22.96,22.91,22.94,217700.0,14.9971,15.0102,14.9775,14.9971,217700.0
2008-07-02 14:20:00,22.94,22.94,22.81,22.81,325900.0,14.9971,14.9971,14.9121,14.9121,325900.0
2008-07-02 14:25:00,22.82,22.83,22.71,22.71,425100.0,14.9186,14.9252,14.8467,14.8467,425100.0
2008-07-02 14:30:00,22.71,22.78,22.69,22.74,445500.0,14.8467,14.8925,14.8337,14.8663,445500.0
2008-07-02 14:35:00,22.73,22.75,22.67,22.67,384900.0,14.8598,14.8729,14.8206,14.8206,384900.0
2008-07-02 14:40:00,22.67,22.72,22.66,22.69,307100.0,14.8206,14.8533,14.814,14.8337,307100.0
2008-07-02 14:45:00,22.69,22.71,22.66,22.67,384600.0,14.8337,14.8467,14.814,14.8206,384600.0
2008-07-02 14:50:00,22.68,22.69,22.64,22.64,386400.0,14.8271,14.8337,14.801,14.801,386400.0
2008-07-02 14:55:00,22.65,22.66,22.62,22.62,297200.0,14.8075,14.814,14.7879,14.7879,297200.0
2008-07-02 15:00:00,22.63,22.7,22.62,22.69,296500.0,14.7944,14.8402,14.7879,14.8337,296500.0
2008-07-02 15:05:00,22.69,22.69,22.6,22.61,271300.0,14.8337,14.8337,14.7748,14.7814,271300.0
2008-07-02 15:10:00,22.62,22.66,22.58,22.59,407400.0,14.7879,14.814,14.7617,14.7683,407400.0
2008-07-02 15:15:00,22.58,22.62,22.58,22.59,404000.0,14.7617,14.7879,14.7617,14.7683,404000.0
2008-07-02 15:20:00,22.59,22.61,22.58,22.58,338700.0,14.7683,14.7814,14.7617,14.7617,338700.0
2008-07-02 15:25:00,22.59,22.59,22.53,22.55,337700.0,14.7683,14.7683,14.7291,14.7421,337700.0
2008-07-02 15:30:00,22.55,22.55,22.5,22.5,617200.0,14.7421,14.7421,14.7094,14.7094,617200.0
2008-07-02 15:35:00,22.5,22.55,22.47,22.55,454500.0,14.7094,14.7421,14.6898,14.7421,454500.0
2008-07-02 15:40:00,22.54,22.56,22.48,22.51,551400.0,14.7356,14.7487,14.6964,14.716,551400.0
2008-07-02 15:45:00,22.5,22.57,22.5,22.53,589300.0,14.7094,14.7552,14.7094,14.7291,589300.0
2008-07-02 15:50:00,22.53,22.56,22.52,22.52,610700.0,14.7291,14.7487,14.7225,14.7225,610700.0
2008-07-02 15:55:00,22.52,22.56,22.49,22.49,620800.0,14.7225,14.7487,14.7029,14.7029,620800.0
2008-07-03 08:00:00,22.52,22.52,22.52,22.52,100.0,14.7225,14.7225,14.7225,14.7225,100.0
2008-07-03 08:05:00,22.52,22.52,22.52,22.52,0.0,14.7225,14.7225,14.7225,14.7225,0.0
2008-07-03 08:10:00,22.52,22.52,22.52,22.52,0.0,14.7225,14.7225,14.7225,14.7225,0.0
2008-07-03 08:15:00,22.52,22.52,22.52,22.52,0.0,14.7225,14.7225,14.7225,14.7225,0.0
2008-07-03 08:20:00,22.52,22.52,22.52,22.52,0.0,14.7225,14.7225,14.7225,14.7225,0.0
2008-07-03 08:25:00,22.52,22.52,22.52,22.52,0.0,14.7225,14.7225,14.7225,14.7225,0.0
2008-07-03 08:30:00,22.52,22.52,22.52,22.52,0.0,14.7225,14.7225,14.7225,14.7225,0.0
2008-07-03 08:35:00,22.52,22.52,22.52,22.52,0.0,14.7225,14.7225,14.7225,14.7225,0.0
2008-07-03 08:40:00,22.52,22.52,22.52,22.52,0.0,14.7225,14.7225,14.7225,14.7225,0.0
2008-07-03 08:45:00,22.52,22.52,22.52,22.52,0.0,14.7225,14.7225,14.7225,14.7225,0.0
2008-07-03 08:50:00,22.52,22.52,22.52,22.52,0.0,14.7225,14.7225,14.7225,14.7225,0.0
2008-07-03 08:55:00,22.52,22.52,22.52,22.52,0.0,14.7225,14.7225,14.7225,14.7225,0.0
2008-07-03 09:00:00,22.52,22.52,22.52,22.52,0.0,14.7225,14.7225,14.7225,14.7225,0.0
2008-07-03 09:05:00,22.52,22.52,22.52,22.52,0.0,14.7225,14.7225,14.7225,14.7225,0.0
2008-07-03 09:10:00,22.52,22.52,22.52,22.52,0.0,14.7225,14.7225,14.7225,14.7225,0.0
2008-07-03 09:15:00,22.52,22.52,22.52,22.52,0.0,14.7225,14.7225,14.7225,14.7225,0.0
2008-07-03 09:20:00,22.52,22.52,22.52,22.52,0.0,14.7225,14.7225,14.7225,14.7225,0.0
2008-07-03 09:25:00,22.52,22.52,22.52,22.52,0.0,14.7225,14.7225,14.7225,14.7225,0.0
2008-07-03 09:30:00,22.67,22.96,22.67,22.77,385700.0,14.8206,15.0102,14.8206,14.886,385700.0
2008-07-03 09:35:00,22.77,22.9,22.7,22.75,360200.0,14.886,14.9709,14.8402,14.8729,360200.0
2008-07-03 09:40:00,22.75,22.82,22.69,22.7,484300.0,14.8729,14.9186,14.8337,14.8402,484300.0
2008-07-03 09:45:00,22.69,22.69,22.47,22.5,596100.0,14.8337,14.8337,14.6898,14.7094,596100.0
2008-07-03 09:50:00,22.51,22.65,22.45,22.64,557600.0,14.716,14.8075,14.6768,14.801,557600.0
2008-07-03 09:55:00,22.64,22.7,22.55,22.57,260100.0,14.801,14.8402,14.7421,14.7552,260100.0
2008-07-03 10:00:00,22.57,22.57,22.35,22.41,394600.0,14.7552,14.7552,14.6114,14.6506,394600.0
2008-07-03 10:05:00,22.4,22.6,22.39,22.52,578000.0,14.6441,14.7748,14.6375,14.7225,578000.0
2008-07-03 10:10:00,22.51,22.6,22.36,22.58,388100.0,14.716,14.7748,14.6179,14.7617,388100.0
2008-07-03 10:15:00,22.58,22.81,22.56,22.76,278300.0,14.7617,14.9121,14.7487,14.8794,278300.0
2008-07-03 10:20:00,22.76,22.86,22.72,22.78,211700.0,14.8794,14.9448,14.8533,14.8925,211700.0
2008-07-03 10:25:00,22.79,22.88,22.71,22.83,264400.0,14.899,14.9579,14.8467,14.9252,264400.0
2008-07-03 10:30:00,22.84,22.92,22.83,22.88,297300.0,14.9317,14.984,14.9252,14.9579,297300.0
2008-07-03 10:35:00,22.87,22.96,22.82,22.93,242000.0,14.9513,15.0102,14.9186,14.9906,242000.0
2008-07-03 10:40:00,22.94,22.94,22.82,22.87,239100.0,14.9971,14.9971,14.9186,14.9513,239100.0
2008-07-03 10:45:00,22.87,22.91,22.78,22.88,216300.0,14.9513,14.9775,14.8925,14.9579,216300.0
2008-07-03 10:50:00,22.88,22.92,22.86,22.9,193700.0,14.9579,14.984,14.9448,14.9709,193700.0
2008-07-03 10:55:00,22.9,22.9,22.8,22.8,172200.0,14.9709,14.9709,14.9056,14.9056,172200.0
2008-07-03 11:00:00,22.79,22.91,22.79,22.79,269000.0,14.899,14.9775,14.899,14.899,269000.0
2008-07-03 11:05:00,22.8,22.9,22.78,22.87,227400.0,14.9056,14.9709,14.8925,14.9513,227400.0
2008-07-03 11:10:00,22.87,22.88,22.8,22.85,173400.0,14.9513,14.9579,14.9056,14.9383,173400.0
2008-07-03 11:15:00,22.85,22.9,22.81,22.83,172600.0,14.9383,14.9709,14.9121,14.9252,172600.0
2008-07-03 11:20:00,22.84,22.85,22.77,22.79,179200.0,14.9317,14.9383,14.886,14.899,179200.0
2008-07-03 11:25:00,22.78,22.83,22.76,22.82,196500.0,14.8925,14.9252,14.8794,14.9186,196500.0
2008-07-03 11:30:00,22.81,22.83,22.68,22.73,196600.0,14.9121,14.9252,14.8271,14.8598,196600.0
2008-07-03 11:35:00,22.73,22.81,22.71,22.81,123400.0,14.8598,14.9121,14.8467,14.9121,123400.0
2008-07-03 11:40:00,22.8,22.88,22.76,22.84,186900.0,14.9056,14.9579,14.8794,14.9317,186900.0
2008-07-03 11:45:00,22.84,22.88,22.83,22.88,111900.0,14.9317,14.9579,14.9252,14.9579,111900.0
2008-07-03 11:50:00,22.87,22.88,22.79,22.79,83900.0,14.9513,14.9579,14.899,14.899,83900.0
2008-07-03 11:55:00,22.79,22.8,22.73,22.79,193500.0,14.899,14.9056,14.8598,14.899,193500.0
2008-07-03 12:00:00,22.79,22.8,22.67,22.69,203600.0,14.899,14.9056,14.8206,14.8337,203600.0
2008-07-03 12:05:00,22.69,22.69,22.6,22.61,173400.0,14.8337,14.8337,14.7748,14.7814,173400.0
2008-07-03 12:10:00,22.61,22.63,22.57,22.6,183500.0,14.7814,14.7944,14.7552,14.7748,183500.0
2008-07-03 12:15:00,22.6,22.67,22.58,22.65,186300.0,14.7748,14.8206,14.7617,14.8075,186300.0
2008-07-03 12:20:00,22.65,22.65,22.61,22.62,130500.0,14.8075,14.8075,14.7814,14.7879,130500.0
2008-07-03 12:25:00,22.63,22.64,22.59,22.59,176600.0,14.7944,14.801,14.7683,14.7683,176600.0
2008-07-03 12:30:00,22.6,22.6,22.42,22.43,276900.0,14.7748,14.7748,14.6571,14.6637,276900.0
2008-07-03 12:35:00,22.43,22.5,22.42,22.5,390900.0,14.6637,14.7094,14.6571,14.7094,390900.0
2008-07-03 12:40:00,22.49,22.5,22.42,22.47,262600.0,14.7029,14.7094,14.6571,14.6898,262600.0
2008-07-03 12:45:00,22.46,22.49,22.44,22.48,237900.0,14.6833,14.7029,14.6702,14.6964,237900.0
2008-07-03 12:50:00,22.49,22.51,22.46,22.5,251700.0,14.7029,14.716,14.6833,14.7094,251700.0
2008-07-03 12:55:00,22.5,22.55,22.48,22.52,301500.0,14.7094,14.7421,14.6964,14.7225,301500.0
2008-07-07 09:30:00,22.65,23.08,22.65,22.99,312100.0,14.8075,15.0886,14.8075,15.0298,312100.0
2008-07-07 09:35:00,23.0,23.19,22.98,23.12,296200.0,15.0363,15.1605,15.0232,15.1148,296200.0
2008-07-07 09:40:00,23.1,23.14,22.95,23.02,326300.0,15.1017,15.1279,15.0036,15.0494,326300.0
2008-07-07 09:45:00,23.01,23.15,23.0,23.07,271700.0,15.0429,15.1344,15.0363,15.0821,271700.0
2008-07-07 09:50:00,23.06,23.14,23.01,23.02,263700.0,15.0756,15.1279,15.0429,15.0494,263700.0
2008-07-07 09:55:00,23.02,23.06,22.86,22.89,243200.0,15.0494,15.0756,14.9448,14.9644,243200.0
2008-07-07 10:00:00,22.89,22.91,22.76,22.78,236800.0,14.9644,14.9775,14.8794,14.8925,236800.0
2008-07-07 10:05:00,22.78,22.83,22.74,22.79,186700.0,14.8925,14.9252,14.8663,14.899,186700.0
2008-07-07 10:10:00,22.79,22.85,22.74,22.81,157500.0,14.899,14.9383,14.8663,14.9121,157500.0
2008-07-07 10:15:00,22.81,22.82,22.71,22.81,303200.0,14.9121,14.9186,14.8467,14.9121,303200.0
2008-07-07 10:20:00,22.81,22.86,22.78,22.85,234100.0,14.9121,14.9448,14.8925,14.9383,234100.0
2008-07-07 10:25:00,22.86,22.93,22.84,22.89,156400.0,14.9448,14.9906,14.9317,14.9644,156400.0
2008-07-07 10:30:00,22.89,22.9,22.86,22.88,175200.0,14.9644,14.9709,14.9448,14.9579,175200.0
2008-07-07 10:35:00,22.89,23.02,22.88,22.95,144000.0,14.9644,15.0494,14.9579,15.0036,144000.0
2008-07-07 10:40:00,22.95,22.96,22.91,22.93,104700.0,15.0036,15.0102,14.9775,14.9906,104700.0
2008-07-07 10:45:00,22.94,23.0,22.92,22.93,185400.0,14.9971,15.0363,14.984,14.9906,185400.0
2008-07-07 10:50:00,22.93,22.94,22.91,22.91,92800.0,14.9906,14.9971,14.9775,14.9775,92800.0
2008-07-07 10:55:00,22.91,22.92,22.86,22.88,126200.0,14.9775,14.984,14.9448,14.9579,126200.0
2008-07-07 11:00:00,22.88,22.92,22.86,22.9,146800.0,14.9579,14.984,14.9448,14.9709,146800.0
2008-07-07 11:05:00,22.9,22.94,22.85,22.89,237500.0,14.9709,14.9971,14.9383,14.9644,237500.0
2008-07-07 11:10:00,22.88,22.92,22.87,22.9,121500.0,14.9579,14.984,14.9513,14.9709,121500.0
2008-07-07 11:15:00,22.91,23.07,22.9,23.05,269800.0,14.9775,15.0821,14.9709,15.069,269800.0
2008-07-07 11:20:00,23.05,23.08,23.01,23.01,183600.0,15.069,15.0886,15.0429,15.0429,183600.0
2008-07-07 11:25:00,23.01,23.06,23.01,23.01,121200.0,15.0429,15.0756,15.0429,15.0429,121200.0
2008-07-07 11:30:00,23.02,23.08,22.97,22.97,199800.0,15.0494,15.0886,15.0167,15.0167,199800.0
2008-07-07 11:35:00,22.98,23.02,22.95,22.96,107400.0,15.0232,15.0494,15.0036,15.0102,107400.0
2008-07-07 11:40:00,22.97,22.98,22.93,22.93,94600.0,15.0167,15.0232,14.9906,14.9906,94600.0
2008-07-07 11:45:00,22.93,22.95,22.9,22.92,132900.0,14.9906,15.0036,14.9709,14.984,132900.0
2008-07-07 11:50:00,22.92,22.98,22.92,22.96,139400.0,14.984,15.0232,14.984,15.0102,139400.0
2008-07-07 11:55:00,22.96,22.98,22.94,22.96,241900.0,15.0102,15.0232,14.9971,15.0102,241900.0
2008-07-07 12:00:00,22.96,22.97,22.94,22.95,127300.0,15.0102,15.0167,14.9971,15.0036,127300.0
2008-07-07 12:05:00,22.95,22.97,22.93,22.93,115100.0,15.0036,15.0167,14.9906,14.9906,115100.0
2008-07-07 12:10:00,22.94,22.95,22.84,22.85,212000.0,14.9971,15.0036,14.9317,14.9383,212000.0
2008-07-07 12:15:00,22.85,22.86,22.66,22.68,296700.0,14.9383,14.9448,14.814,14.8271,296700.0
2008-07-07 12:20:00,22.69,22.69,22.51,22.54,394500.0,14.8337,14.8337,14.716,14.7356,394500.0
2008-07-07 12:25:00,22.54,22.54,22.41,22.41,389100.0,14.7356,14.7356,14.6506,14.6506,389100.0
2008-07-07 12:30:00,22.42,22.48,22.39,22.47,394600.0,14.6571,14.6964,14.6375,14.6898,394600.0
2008-07-07 12:35:00,22.46,22.51,22.44,22.49,219200.0,14.6833,14.716,14.6702,14.7029,219200.0
2008-07-07 12:40:00,22.5,22.58,22.43,22.45,322600.0,14.7094,14.7617,14.6637,14.6768,322600.0
2008-07-07 12:45:00,22.45,22.51,22.44,22.45,144900.0,14.6768,14.716,14.6702,14.6768,144900.0
2008-07-07 12:50:00,22.44,22.49,22.37,22.38,336100.0,14.6702,14.7029,14.6245,14.631,336100.0
2008-07-07 12:55:00,22.38,22.39,22.23,22.27,309200.0,14.631,14.6375,14.5329,14.5591,309200.0
2008-07-07 13:00:00,22.27,22.27,22.09,22.23,430800.0,14.5591,14.5591,14.4414,14.5329,430800.0
2008-07-07 13:05:00,22.23,22.27,22.15,22.24,239600.0,14.5329,14.5591,14.4806,14.5395,239600.0
2008-07-07 13:10:00,22.25,22.31,22.24,22.28,170000.0,14.546,14.5852,14.5395,14.5656,170000.0
2008-07-07 13:15:00,22.28,22.32,22.27,22.3,171300.0,14.5656,14.5918,14.5591,14.5787,171300.0
2008-07-07 13:20:00,22.3,22.31,22.24,22.3,121300.0,14.5787,14.5852,14.5395,14.5787,121300.0
2008-07-07 13:25:00,22.3,22.31,22.25,22.28,146200.0,14.5787,14.5852,14.546,14.5656,146200.0
2008-07-07 13:30:00,22.27,22.33,22.26,22.3,183900.0,14.5591,14.5983,14.5525,14.5787,183900.0
2008-07-07 13:35:00,22.29,22.31,22.25,22.26,145800.0,14.5722,14.5852,14.546,14.5525,145800.0
2008-07-07 13:40:00,22.26,22.28,22.22,22.24,164700.0,14.5525,14.5656,14.5264,14.5395,164700.0
2008-07-07 13:45:00,22.24,22.29,22.22,22.23,130300.0,14.5395,14.5722,14.5264,14.5329,130300.0
2008-07-07 13:50:00,22.24,22.24,22.14,22.16,181800.0,14.5395,14.5395,14.4741,14.4872,181800.0
2008-07-07 13:55:00,22.16,22.22,22.15,22.19,133500.0,14.4872,14.5264,14.4806,14.5068,133500.0
2008-07-07 14:00:00,22.19,22.25,22.19,22.25,292900.0,14.5068,14.546,14.5068,14.546,292900.0
2008-07-07 14:05:00,22.25,22.25,22.09,22.15,280700.0,14.546,14.546,14.4414,14.4806,280700.0
2008-07-07 14:10:00,22.16,22.27,22.1,22.25,207400.0,14.4872,14.5591,14.4479,14.546,207400.0
2008-07-07 14:15:00,22.25,22.27,22.18,22.24,167200.0,14.546,14.5591,14.5002,14.5395,167200.0
2008-07-07 14:20:00,22.24,22.3,22.22,22.26,307300.0,14.5395,14.5787,14.5264,14.5525,307300.0
2008-07-07 14:25:00,22.25,22.25,22.15,22.17,203400.0,14.546,14.546,14.4806,14.4937,203400.0
2008-07-07 14:30:00,22.17,22.2,22.15,22.16,184700.0,14.4937,14.5133,14.4806,14.4872,184700.0
2008-07-07 14:35:00,22.15,22.16,22.08,22.09,440900.0,14.4806,14.4872,14.4349,14.4414,440900.0
2008-07-07 14:40:00,22.09,22.1,22.05,22.05,346600.0,14.4414,14.4479,14.4153,14.4153,346600.0
2008-07-07 14:45:00,22.05,22.07,22.02,22.06,302200.0,14.4153,14.4283,14.3956,14.4218,302200.0
2008-07-07 14:50:00,22.06,22.1,22.03,22.05,216000.0,14.4218,14.4479,14.4022,14.4153,216000.0
2008-07-07 14:55:00,22.04,22.14,22.03,22.13,244000.0,14.4087,14.4741,14.4022,14.4676,244000.0
2008-07-07 15:00:00,22.13,22.24,22.13,22.21,371300.0,14.4676,14.5395,14.4676,14.5199,371300.0
2008-07-07 15:05:00,22.2,22.21,22.14,22.2,303600.0,14.5133,14.5199,14.4741,14.5133,303600.0
2008-07-07 15:10:00,22.2,22.25,22.17,22.24,473100.0,14.5133,14.546,14.4937,14.5395,473100.0
2008-07-07 15:15:00,22.24,22.26,22.19,22.26,445000.0,14.5395,14.5525,14.5068,14.5525,445000.0
2008-07-07 15:20:00,22.26,22.26,22.17,22.25,620700.0,14.5525,14.5525,14.4937,14.546,620700.0
2008-07-07 15:25:00,22.24,22.37,22.19,22.36,454500.0,14.5395,14.6245,14.5068,14.6179,454500.0
2008-07-07 15:30:00,22.36,22.43,22.31,22.42,334800.0,14.6179,14.6637,14.5852,14.6571,334800.0
2008-07-07 15:35:00,22.42,22.46,22.38,22.46,322300.0,14.6571,14.6833,14.631,14.6833,322300.0
2008-07-07 15:40:00,22.46,22.5,22.43,22.43,524200.0,14.6833,14.7094,14.6637,14.6637,524200.0
2008-07-07 15:45:00,22.44,22.48,22.42,22.43,516600.0,14.6702,14.6964,14.6571,14.6637,516600.0
2008-07-07 15:50:00,22.43,22.47,22.29,22.29,571100.0,14.6637,14.6898,14.5722,14.5722,571100.0
2008-07-07 15:55:00,22.29,22.31,22.27,22.3,404600.0,14.5722,14.5852,14.5591,14.5787,404600.0
2008-07-08 09:30:00,22.31,22.6,22.3,22.4,262400.0,14.5852,14.7748,14.5787,14.6441,262400.0
2008-07-08 09:35:00,22.4,22.74,22.38,22.71,235100.0,14.6441,14.8663,14.631,14.8467,235100.0
2008-07-08 09:40:00,22.72,23.05,22.71,22.98,489600.0,14.8533,15.069,14.8467,15.0232,489600.0
2008-07-08 09:45:00,22.99,23.0,22.69,22.7,245900.0,15.0298,15.0363,14.8337,14.8402,245900.0
2008-07-08 09:50:00,22.7,22.8,22.65,22.73,263500.0,14.8402,14.9056,14.8075,14.8598,263500.0
2008-07-08 09:55:00,22.74,22.74,22.55,22.59,227900.0,14.8663,14.8663,14.7421,14.7683,227900.0
2008-07-08 10:00:00,22.59,22.62,22.38,22.46,329300.0,14.7683,14.7879,14.631,14.6833,329300.0
2008-07-08 10:05:00,22.46,22.58,22.42,22.55,237800.0,14.6833,14.7617,14.6571,14.7421,237800.0
2008-07-08 10:10:00,22.55,22.66,22.44,22.44,220400.0,14.7421,14.814,14.6702,14.6702,220400.0
2008-07-08 10:15:00,22.43,22.5,22.34,22.39,337800.0,14.6637,14.7094,14.6048,14.6375,337800.0
2008-07-08 10:20:00,22.39,22.48,22.37,22.48,218100.0,14.6375,14.6964,14.6245,14.6964,218100.0
2008-07-08 10:25:00,22.48,22.54,22.41,22.49,213400.0,14.6964,14.7356,14.6506,14.7029,213400.0
2008-07-08 10:30:00,22.5,22.59,22.45,22.46,217900.0,14.7094,14.7683,14.6768,14.6833,217900.0
2008-07-08 10:35:00,22.47,22.5,22.33,22.34,251300.0,14.6898,14.7094,14.5983,14.6048,251300.0
2008-07-08 10:40:00,22.34,22.34,22.3,22.33,135800.0,14.6048,14.6048,14.5787,14.5983,135800.0
2008-07-08 10:45:00,22.33,22.41,22.32,22.41,254500.0,14.5983,14.6506,14.5918,14.6506,254500.0
2008-07-08 10:50:00,22.41,22.42,22.35,22.35,157000.0,14.6506,14.6571,14.6114,14.6114,157000.0
2008-07-08 10:55:00,22.34,22.46,22.34,22.42,203600.0,14.6048,14.6833,14.6048,14.6571,203600.0
2008-07-08 11:00:00,22.41,22.45,22.39,22.41,226500.0,14.6506,14.6768,14.6375,14.6506,226500.0
2008-07-08 11:05:00,22.4,22.55,22.39,22.55,144800.0,14.6441,14.7421,14.6375,14.7421,144800.0
2008-07-08 11:10:00,22.55,22.69,22.53,22.68,309800.0,14.7421,14.8337,14.7291,14.8271,309800.0
2008-07-08 11:15:00,22.67,22.68,22.58,22.58,221700.0,14.8206,14.8271,14.7617,14.7617,221700.0
2008-07-08 11:20:00,22.58,22.62,22.56,22.61,130900.0,14.7617,14.7879,14.7487,14.7814,130900.0
2008-07-08 11:25:00,22.62,22.65,22.58,22.65,293500.0,14.7879,14.8075,14.7617,14.8075,293500.0
2008-07-08 11:30:00,22.65,22.65,22.58,22.61,154200.0,14.8075,14.8075,14.7617,14.7814,154200.0
2008-07-08 11:35:00,22.61,22.66,22.59,22.6,134500.0,14.7814,14.814,14.7683,14.7748,134500.0
2008-07-08 11:40:00,22.59,22.6,22.49,22.54,216200.0,14.7683,14.7748,14.7029,14.7356,216200.0
2008-07-08 11:45:00,22.54,22.55,22.51,22.52,75800.0,14.7356,14.7421,14.716,14.7225,75800.0
2008-07-08 11:50:00,22.52,22.55,22.49,22.49,137400.0,14.7225,14.7421,14.7029,14.7029,137400.0
2008-07-08 11:55:00,22.49,22.5,22.42,22.45,149600.0,14.7029,14.7094,14.6571,14.6768,149600.0
2008-07-08 12:00:00,22.46,22.47,22.39,22.44,79200.0,14.6833,14.6898,14.6375,14.6702,79200.0
2008-07-08 12:05:00,22.44,22.54,22.44,22.5,222700.0,14.6702,14.7356,14.6702,14.7094,222700.0
2008-07-08 12:10:00,22.5,22.53,22.46,22.5,156700.0,14.7094,14.7291,14.6833,14.7094,156700.0
2008-07-08 12:15:00,22.5,22.55,22.47,22.48,104800.0,14.7094,14.7421,14.6898,14.6964,104800.0
2008-07-08 12:20:00,22.47,22.59,22.45,22.55,130000.0,14.6898,14.7683,14.6768,14.7421,130000.0
2008-07-08 12:25:00,22.55,22.6,22.53,22.6,97700.0,14.7421,14.7748,14.7291,14.7748,97700.0
2008-07-08 12:30:00,22.6,22.65,22.57,22.6,139900.0,14.7748,14.8075,14.7552,14.7748,139900.0
2008-07-08 12:35:00,22.6,22.64,22.57,22.58,91800.0,14.7748,14.801,14.7552,14.7617,91800.0
2008-07-08 12:40:00,22.57,22.59,22.49,22.51,116500.0,14.7552,14.7683,14.7029,14.716,116500.0
2008-07-08 12:45:00,22.51,22.52,22.48,22.48,142600.0,14.716,14.7225,14.6964,14.6964,142600.0
2008-07-08 12:50:00,22.48,22.55,22.48,22.54,133400.0,14.6964,14.7421,14.6964,14.7356,133400.0
2008-07-08 12:55:00,22.53,22.56,22.53,22.55,68900.0,14.7291,14.7487,14.7291,14.7421,68900.0
2008-07-08 13:00:00,22.54,22.6,22.51,22.6,103800.0,14.7356,14.7748,14.716,14.7748,103800.0
2008-07-08 13:05:00,22.6,22.64,22.59,22.61,170600.0,14.7748,14.801,14.7683,14.7814,170600.0
2008-07-08 13:10:00,22.61,22.62,22.58,22.61,74600.0,14.7814,14.7879,14.7617,14.7814,74600.0
2008-07-08 13:15:00,22.61,22.61,22.52,22.56,114700.0,14.7814,14.7814,14.7225,14.7487,114700.0
2008-07-08 13:20:00,22.55,22.57,22.52,22.53,119100.0,14.7421,14.7552,14.7225,14.7291,119100.0
2008-07-08 13:25:00,22.52,22.6,22.52,22.59,80000.0,14.7225,14.7748,14.7225,14.7683,80000.0
2008-07-08 13:30:00,22.6,22.6,22.56,22.57,127500.0,14.7748,14.7748,14.7487,14.7552,127500.0
2008-07-08 13:35:00,22.58,22.6,22.51,22.53,148100.0,14.7617,14.7748,14.716,14.7291,148100.0
2008-07-08 13:40:00,22.53,22.58,22.51,22.58,201400.0,14.7291,14.7617,14.716,14.7617,201400.0
2008-07-08 13:45:00,22.58,22.6,22.52,22.54,138900.0,14.7617,14.7748,14.7225,14.7356,138900.0
2008-07-08 13:50:00,22.54,22.58,22.51,22.54,143700.0,14.7356,14.7617,14.716,14.7356,143700.0
2008-07-08 13:55:00,22.54,22.57,22.47,22.49,124200.0,14.7356,14.7552,14.6898,14.7029,124200.0
2008-07-08 14:00:00,22.5,22.58,22.48,22.56,139700.0,14.7094,14.7617,14.6964,14.7487,139700.0
2008-07-08 14:05:00,22.56,22.6,22.53,22.58,111900.0,14.7487,14.7748,14.7291,14.7617,111900.0
2008-07-08 14:10:00,22.58,22.64,22.56,22.56,96600.0,14.7617,14.801,14.7487,14.7487,96600.0
2008-07-08 14:15:00,22.56,22.6,22.55,22.59,90200.0,14.7487,14.7748,14.7421,14.7683,90200.0
2008-07-08 14:20:00,22.59,22.61,22.56,22.57,133500.0,14.7683,14.7814,14.7487,14.7552,133500.0
2008-07-08 14:25:00,22.57,22.61,22.53,22.61,196400.0,14.7552,14.7814,14.7291,14.7814,196400.0
2008-07-08 14:30:00,22.61,22.66,22.57,22.62,176600.0,14.7814,14.814,14.7552,14.7879,176600.0
2008-07-08 14:35:00,22.62,22.74,22.62,22.69,241700.0,14.7879,14.8663,14.7879,14.8337,241700.0
2008-07-08 14:40:00,22.7,22.82,22.69,22.73,195700.0,14.8402,14.9186,14.8337,14.8598,195700.0
2008-07-08 14:45:00,22.73,22.8,22.73,22.76,193400.0,14.8598,14.9056,14.8598,14.8794,193400.0
2008-07-08 14:50:00,22.77,22.8,22.73,22.77,177500.0,14.886,14.9056,14.8598,14.886,177500.0
2008-07-08 14:55:00,22.78,22.87,22.74,22.86,379300.0,14.8925,14.9513,14.8663,14.9448,379300.0
2008-07-08 15:00:00,22.86,22.89,22.8,22.86,252100.0,14.9448,14.9644,14.9056,14.9448,252100.0
2008-07-08 15:05:00,22.86,22.93,22.84,22.91,334200.0,14.9448,14.9906,14.9317,14.9775,334200.0
2008-07-08 15:10:00,22.91,22.97,22.87,22.92,370400.0,14.9775,15.0167,14.9513,14.984,370400.0
2008-07-08 15:15:00,22.92,22.97,22.91,22.95,204200.0,14.984,15.0167,14.9775,15.0036,204200.0
2008-07-08 15:20:00,22.94,22.95,22.87,22.9,323000.0,14.9971,15.0036,14.9513,14.9709,323000.0
2008-07-08 15:25:00,22.9,22.98,22.89,22.98,203900.0,14.9709,15.0232,14.9644,15.0232,203900.0
2008-07-08 15:30:00,22.97,23.0,22.96,22.98,306400.0,15.0167,15.0363,15.0102,15.0232,306400.0
2008-07-08 15:35:00,22.98,23.0,22.94,23.0,380100.0,15.0232,15.0363,14.9971,15.0363,380100.0
2008-07-08 15:40:00,23.0,23.03,22.96,22.98,299400.0,15.0363,15.0559,15.0102,15.0232,299400.0
2008-07-08 15:45:00,22.98,23.03,22.97,23.02,460200.0,15.0232,15.0559,15.0167,15.0494,460200.0
2008-07-08 15:50:00,23.02,23.07,23.01,23.06,351500.0,15.0494,15.0821,15.0429,15.0756,351500.0
2008-07-08 15:55:00,23.06,23.07,23.03,23.04,516300.0,15.0756,15.0821,15.0559,15.0625,516300.0
2008-07-09 09:30:00,23.11,23.11,22.89,22.98,213100.0,15.1082,15.1082,14.9644,15.0232,213100.0
2008-07-09 09:35:00,22.96,23.01,22.68,22.74,281800.0,15.0102,15.0429,14.8271,14.8663,281800.0
2008-07-09 09:40:00,22.75,22.89,22.65,22.88,260500.0,14.8729,14.9644,14.8075,14.9579,260500.0
2008-07-09 09:45:00,22.89,22.96,22.77,22.82,316900.0,14.9644,15.0102,14.886,14.9186,316900.0
2008-07-09 09:50:00,22.81,22.81,22.62,22.63,220000.0,14.9121,14.9121,14.7879,14.7944,220000.0
2008-07-09 09:55:00,22.62,22.74,22.6,22.74,167300.0,14.7879,14.8663,14.7748,14.8663,167300.0
2008-07-09 10:00:00,22.73,22.74,22.57,22.58,126500.0,14.8598,14.8663,14.7552,14.7617,126500.0
2008-07-09 10:05:00,22.57,22.72,22.54,22.7,139800.0,14.7552,14.8533,14.7356,14.8402,139800.0
2008-07-09 10:10:00,22.71,22.74,22.65,22.69,118300.0,14.8467,14.8663,14.8075,14.8337,118300.0
2008-07-09 10:15:00,22.69,22.79,22.66,22.76,161400.0,14.8337,14.899,14.814,14.8794,161400.0
2008-07-09 10:20:00,22.77,22.86,22.73,22.78,129100.0,14.886,14.9448,14.8598,14.8925,129100.0
2008-07-09 10:25:00,22.78,22.91,22.78,22.9,117400.0,14.8925,14.9775,14.8925,14.9709,117400.0
2008-07-09 10:30:00,22.9,22.93,22.86,22.88,234800.0,14.9709,14.9906,14.9448,14.9579,234800.0
2008-07-09 10:35:00,22.9,22.9,22.74,22.75,252200.0,14.9709,14.9709,14.8663,14.8729,252200.0
2008-07-09 10:40:00,22.75,22.8,22.67,22.68,183500.0,14.8729,14.9056,14.8206,14.8271,183500.0
2008-07-09 10:45:00,22.68,22.73,22.64,22.68,185200.0,14.8271,14.8598,14.801,14.8271,185200.0
2008-07-09 10:50:00,22.67,22.72,22.64,22.68,150200.0,14.8206,14.8533,14.801,14.8271,150200.0
2008-07-09 10:55:00,22.68,22.78,22.68,22.68,111200.0,14.8271,14.8925,14.8271,14.8271,111200.0
2008-07-09 11:00:00,22.68,22.83,22.67,22.83,163800.0,14.8271,14.9252,14.8206,14.9252,163800.0
2008-07-09 11:05:00,22.82,22.88,22.82,22.82,187700.0,14.9186,14.9579,14.9186,14.9186,187700.0
2008-07-09 11:10:00,22.83,22.86,22.74,22.74,105600.0,14.9252,14.9448,14.8663,14.8663,105600.0
2008-07-09 11:15:00,22.74,22.76,22.67,22.76,115800.0,14.8663,14.8794,14.8206,14.8794,115800.0
2008-07-09 11:20:00,22.75,22.83,22.73,22.83,187100.0,14.8729,14.9252,14.8598,14.9252,187100.0
2008-07-09 11:25:00,22.82,22.96,22.82,22.95,163200.0,14.9186,15.0102,14.9186,15.0036,163200.0
2008-07-09 11:30:00,22.96,22.99,22.89,22.9,195000.0,15.0102,15.0298,14.9644,14.9709,195000.0
2008-07-09 11:35:00,22.89,22.9,22.86,22.88,144400.0,14.9644,14.9709,14.9448,14.9579,144400.0
2008-07-09 11:40:00,22.89,22.94,22.88,22.9,102000.0,14.9644,14.9971,14.9579,14.9709,102000.0
2008-07-09 11:45:00,22.9,22.93,22.86,22.88,76500.0,14.9709,14.9906,14.9448,14.9579,76500.0
2008-07-09 11:50:00,22.87,22.88,22.74,22.77,111500.0,14.9513,14.9579,14.8663,14.886,111500.0
2008-07-09 11:55:00,22.78,22.83,22.77,22.82,87800.0,14.8925,14.9252,14.886,14.9186,87800.0
2008-07-09 12:00:00,22.81,22.82,22.75,22.77,71600.0,14.9121,14.9186,14.8729,14.886,71600.0
2008-07-09 12:05:00,22.77,22.78,22.7,22.73,185200.0,14.886,14.8925,14.8402,14.8598,185200.0
2008-07-09 12:10:00,22.74,22.77,22.73,22.75,39100.0,14.8663,14.886,14.8598,14.8729,39100.0
2008-07-09 12:15:00,22.76,22.82,22.75,22.8,43100.0,14.8794,14.9186,14.8729,14.9056,43100.0
2008-07-09 12:20:00,22.81,22.87,22.79,22.81,81900.0,14.9121,14.9513,14.899,14.9121,81900.0
2008-07-09 12:25:00,22.82,22.83,22.8,22.82,134100.0,14.9186,14.9252,14.9056,14.9186,134100.0
2008-07-09 12:30:00,22.82,22.85,22.81,22.83,61400.0,14.9186,14.9383,14.9121,14.9252,61400.0
2008-07-09 12:35:00,22.83,22.83,22.68,22.7,84900.0,14.9252,14.9252,14.8271,14.8402,84900.0
2008-07-09 12:40:00,22.71,22.73,22.67,22.7,56600.0,14.8467,14.8598,14.8206,14.8402,56600.0
2008-07-09 12:45:00,22.69,22.72,22.67,22.69,87000.0,14.8337,14.8533,14.8206,14.8337,87000.0
2008-07-09 12:50:00,22.7,22.73,22.66,22.7,68600.0,14.8402,14.8598,14.814,14.8402,68600.0
2008-07-09 12:55:00,22.71,22.71,22.68,22.71,52800.0,14.8467,14.8467,14.8271,14.8467,52800.0
2008-07-09 13:00:00,22.7,22.72,22.64,22.66,118700.0,14.8402,14.8533,14.801,14.814,118700.0
2008-07-09 13:05:00,22.66,22.68,22.61,22.62,93100.0,14.814,14.8271,14.7814,14.7879,93100.0
2008-07-09 13:10:00,22.63,22.72,22.62,22.71,203400.0,14.7944,14.8533,14.7879,14.8467,203400.0
2008-07-09 13:15:00,22.71,22.78,22.69,22.77,197100.0,14.8467,14.8925,14.8337,14.886,197100.0
2008-07-09 13:20:00,22.78,22.78,22.7,22.71,112500.0,14.8925,14.8925,14.8402,14.8467,112500.0
2008-07-09 13:25:00,22.71,22.76,22.7,22.76,118300.0,14.8467,14.8794,14.8402,14.8794,118300.0
2008-07-09 13:30:00,22.76,22.8,22.76,22.78,88300.0,14.8794,14.9056,14.8794,14.8925,88300.0
2008-07-09 13:35:00,22.78,22.81,22.76,22.76,95400.0,14.8925,14.9121,14.8794,14.8794,95400.0
2008-07-09 13:40:00,22.76,22.81,22.76,22.78,229300.0,14.8794,14.9121,14.8794,14.8925,229300.0
2008-07-09 13:45:00,22.78,22.78,22.72,22.78,105200.0,14.8925,14.8925,14.8533,14.8925,105200.0
2008-07-09 13:50:00,22.77,22.78,22.71,22.72,46200.0,14.886,14.8925,14.8467,14.8533,46200.0
2008-07-09 13:55:00,22.71,22.8,22.7,22.78,75600.0,14.8467,14.9056,14.8402,14.8925,75600.0
2008-07-09 14:00:00,22.78,22.78,22.68,22.72,177900.0,14.8925,14.8925,14.8271,14.8533,177900.0
2008-07-09 14:05:00,22.73,22.77,22.69,22.74,152800.0,14.8598,14.886,14.8337,14.8663,152800.0
2008-07-09 14:10:00,22.74,22.77,22.73,22.75,121900.0,14.8663,14.886,14.8598,14.8729,121900.0
2008-07-09 14:15:00,22.75,22.78,22.69,22.7,147700.0,14.8729,14.8925,14.8337,14.8402,147700.0
2008-07-09 14:20:00,22.7,22.75,22.68,22.72,200200.0,14.8402,14.8729,14.8271,14.8533,200200.0
2008-07-09 14:25:00,22.73,22.73,22.67,22.68,101600.0,14.8598,14.8598,14.8206,14.8271,101600.0
2008-07-09 14:30:00,22.68,22.71,22.66,22.68,110600.0,14.8271,14.8467,14.814,14.8271,110600.0
2008-07-09 14:35:00,22.69,22.7,22.66,22.68,94400.0,14.8337,14.8402,14.814,14.8271,94400.0
2008-07-09 14:40:00,22.68,22.71,22.66,22.67,217600.0,14.8271,14.8467,14.814,14.8206,217600.0
2008-07-09 14:45:00,22.68,22.7,22.66,22.67,96100.0,14.8271,14.8402,14.814,14.8206,96100.0
2008-07-09 14:50:00,22.67,22.68,22.57,22.6,207000.0,14.8206,14.8271,14.7552,14.7748,207000.0
2008-07-09 14:55:00,22.61,22.62,22.56,22.57,138200.0,14.7814,14.7879,14.7487,14.7552,138200.0
2008-07-09 15:00:00,22.57,22.58,22.49,22.55,244500.0,14.7552,14.7617,14.7029,14.7421,244500.0
2008-07-09 15:05:00,22.55,22.56,22.48,22.48,169500.0,14.7421,14.7487,14.6964,14.6964,169500.0
2008-07-09 15:10:00,22.48,22.55,22.47,22.51,216200.0,14.6964,14.7421,14.6898,14.716,216200.0
2008-07-09 15:15:00,22.5,22.56,22.49,22.54,146100.0,14.7094,14.7487,14.7029,14.7356,146100.0
2008-07-09 15:20:00,22.55,22.6,22.55,22.57,280800.0,14.7421,14.7748,14.7421,14.7552,280800.0
2008-07-09 15:25:00,22.57,22.61,22.54,22.56,185700.0,14.7552,14.7814,14.7356,14.7487,185700.0
2008-07-09 15:30:00,22.56,22.6,22.53,22.55,270000.0,14.7487,14.7748,14.7291,14.7421,270000.0
2008-07-09 15:35:00,22.55,22.57,22.48,22.5,265400.0,14.7421,14.7552,14.6964,14.7094,265400.0
2008-07-09 15:40:00,22.5,22.51,22.31,22.32,377300.0,14.7094,14.716,14.5852,14.5918,377300.0
2008-07-09 15:45:00,22.32,22.39,22.3,22.32,450700.0,14.5918,14.6375,14.5787,14.5918,450700.0
2008-07-09 15:50:00,22.32,22.38,22.31,22.38,383800.0,14.5918,14.631,14.5852,14.631,383800.0
2008-07-09 15:55:00,22.37,22.39,22.35,22.36,446600.0,14.6245,14.6375,14.6114,14.6179,446600.0
2008-07-10 09:30:00,22.41,22.41,22.01,22.15,400100.0,14.6506,14.6506,14.3891,14.4806,400100.0
2008-07-10 09:35:00,22.16,22.19,22.03,22.04,181100.0,14.4872,14.5068,14.4022,14.4087,181100.0
2008-07-10 09:40:00,22.04,22.34,22.01,22.3,493500.0,14.4087,14.6048,14.3891,14.5787,493500.0
2008-07-10 09:45:00,22.31,22.46,22.3,22.44,340100.0,14.5852,14.6833,14.5787,14.6702,340100.0
2008-07-10 09:50:00,22.43,22.51,22.37,22.4,235700.0,14.6637,14.716,14.6245,14.6441,235700.0
2008-07-10 09:55:00,22.4,22.45,22.29,22.32,141000.0,14.6441,14.6768,14.5722,14.5918,141000.0
2008-07-10 10:00:00,22.32,22.37,22.11,22.2,186700.0,14.5918,14.6245,14.4545,14.5133,186700.0
2008-07-10 10:05:00,22.2,22.3,22.13,22.18,181100.0,14.5133,14.5787,14.4676,14.5002,181100.0
2008-07-10 10:10:00,22.17,22.27,22.04,22.05,257300.0,14.4937,14.5591,14.4087,14.4153,257300.0
2008-07-10 10:15:00,22.04,22.1,21.98,22.08,287800.0,14.4087,14.4479,14.3695,14.4349,287800.0
2008-07-10 10:20:00,22.07,22.13,22.02,22.03,236800.0,14.4283,14.4676,14.3956,14.4022,236800.0
2008-07-10 10:25:00,22.03,22.04,21.96,21.96,314000.0,14.4022,14.4087,14.3564,14.3564,314000.0
2008-07-10 10:30:00,21.97,21.99,21.9,21.94,226700.0,14.363,14.376,14.3172,14.3433,226700.0
2008-07-10 10:35:00,21.93,21.99,21.88,21.95,269700.0,14.3368,14.376,14.3041,14.3499,269700.0
2008-07-10 10:40:00,21.96,22.05,21.93,22.03,198600.0,14.3564,14.4153,14.3368,14.4022,198600.0
2008-07-10 10:45:00,22.03,22.11,21.94,21.96,251300.0,14.4022,14.4545,14.3433,14.3564,251300.0
2008-07-10 10:50:00,21.96,21.99,21.88,21.9,379300.0,14.3564,14.376,14.3041,14.3172,379300.0
2008-07-10 10:55:00,21.89,21.91,21.84,21.86,231900.0,14.3107,14.3237,14.278,14.291,231900.0
2008-07-10 11:00:00,21.86,21.97,21.79,21.94,330500.0,14.291,14.363,14.2453,14.3433,330500.0
2008-07-10 11:05:00,21.93,22.0,21.8,21.88,180500.0,14.3368,14.3826,14.2518,14.3041,180500.0
2008-07-10 11:10:00,21.87,21.92,21.87,21.9,173600.0,14.2976,14.3303,14.2976,14.3172,173600.0
2008-07-10 11:15:00,21.91,21.92,21.8,21.82,149600.0,14.3237,14.3303,14.2518,14.2649,149600.0
2008-07-10 11:20:00,21.83,21.86,21.8,21.81,171400.0,14.2714,14.291,14.2518,14.2584,171400.0
2008-07-10 11:25:00,21.8,21.83,21.77,21.81,189100.0,14.2518,14.2714,14.2322,14.2584,189100.0
2008-07-10 11:30:00,21.8,21.95,21.8,21.88,210000.0,14.2518,14.3499,14.2518,14.3041,210000.0
2008-07-10 11:35:00,21.88,22.0,21.88,21.98,202100.0,14.3041,14.3826,14.3041,14.3695,202100.0
2008-07-10 11:40:00,21.99,22.01,21.93,21.97,130900.0,14.376,14.3891,14.3368,14.363,130900.0
2008-07-10 11:45:00,21.97,22.0,21.94,21.95,101900.0,14.363,14.3826,14.3433,14.3499,101900.0
2008-07-10 11:50:00,21.96,22.05,21.94,22.03,85700.0,14.3564,14.4153,14.3433,14.4022,85700.0
2008-07-10 11:55:00,22.04,22.07,21.98,22.07,151900.0,14.4087,14.4283,14.3695,14.4283,151900.0
2008-07-10 12:00:00,22.08,22.19,22.06,22.11,221200.0,14.4349,14.5068,14.4218,14.4545,221200.0
2008-07-10 12:05:00,22.11,22.18,22.11,22.13,119200.0,14.4545,14.5002,14.4545,14.4676,119200.0
2008-07-10 12:10:00,22.12,22.2,22.08,22.19,139800.0,14.461,14.5133,14.4349,14.5068,139800.0
2008-07-10 12:15:00,22.19,22.24,22.19,22.19,100700.0,14.5068,14.5395,14.5068,14.5068,100700.0
2008-07-10 12:20:00,22.19,22.2,22.12,22.15,85500.0,14.5068,14.5133,14.461,14.4806,85500.0
2008-07-10 12:25:00,22.15,22.17,22.1,22.13,87000.0,14.4806,14.4937,14.4479,14.4676,87000.0
2008-07-10 12:30:00,22.14,22.15,22.1,22.1,150100.0,14.4741,14.4806,14.4479,14.4479,150100.0
2008-07-10 12:35:00,22.1,22.1,22.06,22.07,133700.0,14.4479,14.4479,14.4218,14.4283,133700.0
2008-07-10 12:40:00,22.07,22.07,22.04,22.05,247900.0,14.4283,14.4283,14.4087,14.4153,247900.0
2008-07-10 12:45:00,22.06,22.09,22.05,22.08,141100.0,14.4218,14.4414,14.4153,14.4349,141100.0
2008-07-10 12:50:00,22.07,22.08,21.98,21.99,141100.0,14.4283,14.4349,14.3695,14.376,141100.0
2008-07-10 12:55:00,22.0,22.01,21.95,21.97,166800.0,14.3826,14.3891,14.3499,14.363,166800.0
2008-07-10 13:00:00,21.97,22.08,21.97,22.08,241700.0,14.363,14.4349,14.363,14.4349,241700.0
2008-07-10 13:05:00,22.07,22.11,22.02,22.11,161900.0,14.4283,14.4545,14.3956,14.4545,161900.0
2008-07-10 13:10:00,22.11,22.16,22.08,22.15,155600.0,14.4545,14.4872,14.4349,14.4806,155600.0
2008-07-10 13:15:00,22.14,22.19,22.12,22.14,130700.0,14.4741,14.5068,14.461,14.4741,130700.0
2008-07-10 13:20:00,22.14,22.17,22.12,22.15,109100.0,14.4741,14.4937,14.461,14.4806,109100.0
2008-07-10 13:25:00,22.14,22.2,22.12,22.19,147700.0,14.4741,14.5133,14.461,14.5068,147700.0
2008-07-10 13:30:00,22.18,22.25,22.18,22.23,139100.0,14.5002,14.546,14.5002,14.5329,139100.0
2008-07-10 13:35:00,22.23,22.3,22.23,22.29,182300.0,14.5329,14.5787,14.5329,14.5722,182300.0
2008-07-10 13:40:00,22.29,22.33,22.28,22.29,151500.0,14.5722,14.5983,14.5656,14.5722,151500.0
2008-07-10 13:45:00,22.29,22.33,22.28,22.31,135800.0,14.5722,14.5983,14.5656,14.5852,135800.0
2008-07-10 13:50:00,22.32,22.35,22.3,22.33,149300.0,14.5918,14.6114,14.5787,14.5983,149300.0
2008-07-10 13:55:00,22.33,22.39,22.32,22.33,353600.0,14.5983,14.6375,14.5918,14.5983,353600.0
2008-07-10 14:00:00,22.33,22.34,22.3,22.31,255400.0,14.5983,14.6048,14.5787,14.5852,255400.0
2008-07-10 14:05:00,22.31,22.34,22.29,22.3,179400.0,14.5852,14.6048,14.5722,14.5787,179400.0
2008-07-10 14:10:00,22.3,22.35,22.27,22.31,364900.0,14.5787,14.6114,14.5591,14.5852,364900.0
2008-07-10 14:15:00,22.3,22.31,22.19,22.2,579000.0,14.5787,14.5852,14.5068,14.5133,579000.0
2008-07-10 14:20:00,22.2,22.21,22.15,22.15,255900.0,14.5133,14.5199,14.4806,14.4806,255900.0
2008-07-10 14:25:00,22.14,22.15,21.92,21.98,397200.0,14.4741,14.4806,14.3303,14.3695,397200.0
2008-07-10 14:30:00,21.99,22.05,21.97,21.99,198200.0,14.376,14.4153,14.363,14.376,198200.0
2008-07-10 14:35:00,21.99,22.04,21.94,21.99,153800.0,14.376,14.4087,14.3433,14.376,153800.0
2008-07-10 14:40:00,21.99,22.0,21.84,21.85,215800.0,14.376,14.3826,14.278,14.2845,215800.0
2008-07-10 14:45:00,21.84,21.88,21.81,21.82,260000.0,14.278,14.3041,14.2584,14.2649,260000.0
2008-07-10 14:50:00,21.82,21.83,21.71,21.75,318700.0,14.2649,14.2714,14.193,14.2191,318700.0
2008-07-10 14:55:00,21.74,21.81,21.71,21.77,173400.0,14.2126,14.2584,14.193,14.2322,173400.0
2008-07-10 15:00:00,21.77,21.93,21.76,21.87,232300.0,14.2322,14.3368,14.2257,14.2976,232300.0
2008-07-10 15:05:00,21.87,21.94,21.8,21.91,297700.0,14.2976,14.3433,14.2518,14.3237,297700.0
2008-07-10 15:10:00,21.92,21.97,21.87,21.94,221700.0,14.3303,14.363,14.2976,14.3433,221700.0
2008-07-10 15:15:00,21.94,21.96,21.85,21.86,223800.0,14.3433,14.3564,14.2845,14.291,223800.0
2008-07-10 15:20:00,21.85,21.95,21.84,21.88,204600.0,14.2845,14.3499,14.278,14.3041,204600.0
2008-07-10 15:25:00,21.89,21.94,21.81,21.82,244400.0,14.3107,14.3433,14.2584,14.2649,244400.0
2008-07-10 15:30:00,21.85,21.87,21.77,21.8,229500.0,14.2845,14.2976,14.2322,14.2518,229500.0
2008-07-10 15:35:00,21.8,21.81,21.71,21.78,247000.0,14.2518,14.2584,14.193,14.2387,247000.0
2008-07-10 15:40:00,21.78,21.83,21.76,21.79,292100.0,14.2387,14.2714,14.2257,14.2453,292100.0
2008-07-10 15:45:00,21.8,21.85,21.79,21.85,590700.0,14.2518,14.2845,14.2453,14.2845,590700.0
2008-07-10 15:50:00,21.85,21.85,21.8,21.84,409300.0,14.2845,14.2845,14.2518,14.278,409300.0
2008-07-10 15:55:00,21.84,21.89,21.81,21.88,523500.0,14.278,14.3107,14.2584,14.3041,523500.0
2008-07-11 09:30:00,21.58,21.7,21.4,21.4,290700.0,14.108,14.1864,13.9903,13.9903,290700.0
2008-07-11 09:35:00,21.41,21.54,21.4,21.46,298800.0,13.9969,14.0818,13.9903,14.0295,298800.0
2008-07-11 09:40:00,21.47,21.71,21.4,21.71,467500.0,14.0361,14.193,13.9903,14.193,467500.0
2008-07-11 09:45:00,21.7,21.72,21.48,21.62,318100.0,14.1864,14.1995,14.0426,14.1341,318100.0
2008-07-11 09:50:00,21.63,21.69,21.5,21.67,308800.0,14.1407,14.1799,14.0557,14.1668,308800.0
2008-07-11 09:55:00,21.7,21.91,21.61,21.73,426100.0,14.1864,14.3237,14.1276,14.2061,426100.0
2008-07-11 10:00:00,21.73,21.79,21.62,21.79,237700.0,14.2061,14.2453,14.1341,14.2453,237700.0
2008-07-11 10:05:00,21.78,21.78,21.56,21.65,172500.0,14.2387,14.2387,14.0949,14.1538,172500.0
2008-07-11 10:10:00,21.65,21.72,21.51,21.71,357200.0,14.1538,14.1995,14.0622,14.193,357200.0
2008-07-11 10:15:00,21.71,21.72,21.63,21.69,200600.0,14.193,14.1995,14.1407,14.1799,200600.0
2008-07-11 10:20:00,21.68,21.7,21.59,21.63,216200.0,14.1734,14.1864,14.1145,14.1407,216200.0
2008-07-11 10:25:00,21.63,21.69,21.49,21.59,449200.0,14.1407,14.1799,14.0492,14.1145,449200.0
2008-07-11 10:30:00,21.58,21.62,21.42,21.44,286600.0,14.108,14.1341,14.0034,14.0165,286600.0
2008-07-11 10:35:00,21.44,21.47,21.36,21.39,277300.0,14.0165,14.0361,13.9642,13.9838,277300.0
2008-07-11 10:40:00,21.39,21.46,21.38,21.45,239300.0,13.9838,14.0295,13.9772,14.023,239300.0
2008-07-11 10:45:00,21.45,21.49,21.42,21.48,196400.0,14.023,14.0492,14.0034,14.0426,196400.0
2008-07-11 10:50:00,21.48,21.56,21.47,21.51,166300.0,14.0426,14.0949,14.0361,14.0622,166300.0
2008-07-11 10:55:00,21.51,21.52,21.39,21.4,265700.0,14.0622,14.0688,13.9838,13.9903,265700.0
2008-07-11 11:00:00,21.39,21.43,21.35,21.35,237600.0,13.9838,14.0099,13.9576,13.9576,237600.0
2008-07-11 11:05:00,21.36,21.4,21.27,21.29,345800.0,13.9642,13.9903,13.9053,13.9184,345800.0
2008-07-11 11:10:00,21.29,21.36,21.28,21.29,283100.0,13.9184,13.9642,13.9119,13.9184,283100.0
2008-07-11 11:15:00,21.29,21.32,21.24,21.26,189600.0,13.9184,13.938,13.8857,13.8988,189600.0
2008-07-11 11:20:00,21.26,21.32,21.24,21.31,242500.0,13.8988,13.938,13.8857,13.9315,242500.0
2008-07-11 11:25:00,21.31,21.32,21.2,21.2,291900.0,13.9315,13.938,13.8596,13.8596,291900.0
2008-07-11 11:30:00,21.2,21.2,21.08,21.13,464900.0,13.8596,13.8596,13.7811,13.8138,464900.0
2008-07-11 11:35:00,21.12,21.19,21.11,21.15,556600.0,13.8073,13.853,13.8007,13.8269,556600.0
2008-07-11 11:40:00,21.15,21.22,21.13,21.21,620200.0,13.8269,13.8726,13.8138,13.8661,620200.0
2008-07-11 11:45:00,21.2,21.23,21.11,21.11,511000.0,13.8596,13.8792,13.8007,13.8007,511000.0
2008-07-11 11:50:00,21.11,21.12,21.05,21.07,421100.0,13.8007,13.8073,13.7615,13.7746,421100.0
2008-07-11 11:55:00,21.07,21.21,21.06,21.2,236100.0,13.7746,13.8661,13.768,13.8596,236100.0
2008-07-11 12:00:00,21.2,21.22,21.13,21.2,194300.0,13.8596,13.8726,13.8138,13.8596,194300.0
2008-07-11 12:05:00,21.2,21.22,21.17,21.18,210100.0,13.8596,13.8726,13.84,13.8465,210100.0
2008-07-11 12:10:00,21.18,21.18,21.1,21.16,159300.0,13.8465,13.8465,13.7942,13.8334,159300.0
2008-07-11 12:15:00,21.16,21.16,21.09,21.09,138600.0,13.8334,13.8334,13.7877,13.7877,138600.0
2008-07-11 12:20:00,21.09,21.18,21.07,21.17,184100.0,13.7877,13.8465,13.7746,13.84,184100.0
2008-07-11 12:25:00,21.18,21.18,21.09,21.14,249500.0,13.8465,13.8465,13.7877,13.8203,249500.0
2008-07-11 12:30:00,21.14,21.14,21.0,21.02,553900.0,13.8203,13.8203,13.7288,13.7419,553900.0
2008-07-11 12:35:00,21.02,21.09,21.01,21.03,156700.0,13.7419,13.7877,13.7354,13.7484,156700.0
2008-07-11 12:40:00,21.03,21.1,21.03,21.08,223700.0,13.7484,13.7942,13.7484,13.7811,223700.0
2008-07-11 12:45:00,21.08,21.1,21.06,21.08,111800.0,13.7811,13.7942,13.768,13.7811,111800.0
2008-07-11 12:50:00,21.09,21.13,21.02,21.03,194300.0,13.7877,13.8138,13.7419,13.7484,194300.0
2008-07-11 12:55:00,21.03,21.05,21.0,21.04,186000.0,13.7484,13.7615,13.7288,13.755,186000.0
2008-07-11 13:00:00,21.04,21.1,21.0,21.07,252200.0,13.755,13.7942,13.7288,13.7746,252200.0
2008-07-11 13:05:00,21.07,21.08,21.04,21.07,114600.0,13.7746,13.7811,13.755,13.7746,114600.0
2008-07-11 13:10:00,21.08,21.08,21.0,21.02,158600.0,13.7811,13.7811,13.7288,13.7419,158600.0
2008-07-11 13:15:00,21.01,21.13,21.01,21.11,192100.0,13.7354,13.8138,13.7354,13.8007,192100.0
2008-07-11 13:20:00,21.11,21.14,21.06,21.08,314300.0,13.8007,13.8203,13.768,13.7811,314300.0
2008-07-11 13:25:00,21.09,21.2,21.08,21.2,238000.0,13.7877,13.8596,13.7811,13.8596,238000.0
2008-07-11 13:30:00,21.19,21.23,21.18,21.19,171900.0,13.853,13.8792,13.8465,13.853,171900.0
2008-07-11 13:35:00,21.19,21.32,21.19,21.3,237700.0,13.853,13.938,13.853,13.9249,237700.0
2008-07-11 13:40:00,21.31,21.37,21.1,21.34,366000.0,13.9315,13.9707,13.7942,13.9511,366000.0
2008-07-11 13:45:00,21.34,21.35,21.31,21.33,281700.0,13.9511,13.9576,13.9315,13.9446,281700.0
2008-07-11 13:50:00,21.33,21.36,21.3,21.33,162700.0,13.9446,13.9642,13.9249,13.9446,162700.0
2008-07-11 13:55:00,21.32,21.48,21.31,21.37,303100.0,13.938,14.0426,13.9315,13.9707,303100.0
2008-07-11 14:00:00,21.37,21.49,21.31,21.47,453200.0,13.9707,14.0492,13.9315,14.0361,453200.0
2008-07-11 14:05:00,21.46,21.65,21.46,21.59,414200.0,14.0295,14.1538,14.0295,14.1145,414200.0
2008-07-11 14:10:00,21.58,21.67,21.58,21.65,269900.0,14.108,14.1668,14.108,14.1538,269900.0
2008-07-11 14:15:00,21.65,21.67,21.62,21.65,337800.0,14.1538,14.1668,14.1341,14.1538,337800.0
2008-07-11 14:20:00,21.65,21.66,21.46,21.47,300200.0,14.1538,14.1603,14.0295,14.0361,300200.0
2008-07-11 14:25:00,21.47,21.47,21.39,21.43,316800.0,14.0361,14.0361,13.9838,14.0099,316800.0
2008-07-11 14:30:00,21.42,21.44,21.4,21.42,215500.0,14.0034,14.0165,13.9903,14.0034,215500.0
2008-07-11 14:35:00,21.42,21.5,21.41,21.5,382100.0,14.0034,14.0557,13.9969,14.0557,382100.0
2008-07-11 14:40:00,21.51,21.57,21.49,21.56,286500.0,14.0622,14.1015,14.0492,14.0949,286500.0
2008-07-11 14:45:00,21.58,21.79,21.56,21.79,477000.0,14.108,14.2453,14.0949,14.2453,477000.0
2008-07-11 14:50:00,21.79,21.88,21.64,21.67,927200.0,14.2453,14.3041,14.1472,14.1668,927200.0
2008-07-11 14:55:00,21.68,21.87,21.66,21.87,636500.0,14.1734,14.2976,14.1603,14.2976,636500.0
2008-07-11 15:00:00,21.88,22.13,21.82,22.12,613700.0,14.3041,14.4676,14.2649,14.461,613700.0
2008-07-11 15:05:00,22.12,22.12,21.95,22.02,782400.0,14.461,14.461,14.3499,14.3956,782400.0
2008-07-11 15:10:00,22.03,22.09,21.83,21.84,593600.0,14.4022,14.4414,14.2714,14.278,593600.0
2008-07-11 15:15:00,21.86,21.94,21.78,21.81,494800.0,14.291,14.3433,14.2387,14.2584,494800.0
2008-07-11 15:20:00,21.82,21.91,21.79,21.8,399000.0,14.2649,14.3237,14.2453,14.2518,399000.0
2008-07-11 15:25:00,21.81,21.85,21.74,21.75,469500.0,14.2584,14.2845,14.2126,14.2191,469500.0
2008-07-11 15:30:00,21.76,21.79,21.57,21.58,443300.0,14.2257,14.2453,14.1015,14.108,443300.0
2008-07-11 15:35:00,21.58,21.63,21.54,21.59,349800.0,14.108,14.1407,14.0818,14.1145,349800.0
2008-07-11 15:40:00,21.59,21.6,21.5,21.55,391500.0,14.1145,14.1211,14.0557,14.0884,391500.0
2008-07-11 15:45:00,21.56,21.64,21.55,21.58,554100.0,14.0949,14.1472,14.0884,14.108,554100.0
2008-07-11 15:50:00,21.59,21.68,21.58,21.66,384900.0,14.1145,14.1734,14.108,14.1603,384900.0
2008-07-11 15:55:00,21.67,21.68,21.56,21.59,617900.0,14.1668,14.1734,14.0949,14.1145,617900.0
2008-07-14 09:30:00,21.9,22.0,21.83,21.91,329100.0,14.3172,14.3826,14.2714,14.3237,329100.0
2008-07-14 09:35:00,21.91,21.98,21.8,21.81,263500.0,14.3237,14.3695,14.2518,14.2584,263500.0
2008-07-14 09:40:00,21.81,21.91,21.7,21.7,250400.0,14.2584,14.3237,14.1864,14.1864,250400.0
2008-07-14 09:45:00,21.71,21.77,21.63,21.68,251400.0,14.193,14.2322,14.1407,14.1734,251400.0
2008-07-14 09:50:00,21.68,21.71,21.52,21.57,238000.0,14.1734,14.193,14.0688,14.1015,238000.0
2008-07-14 09:55:00,21.57,21.61,21.44,21.55,301100.0,14.1015,14.1276,14.0165,14.0884,301100.0
2008-07-14 10:00:00,21.53,21.54,21.46,21.51,187900.0,14.0753,14.0818,14.0295,14.0622,187900.0
2008-07-14 10:05:00,21.51,21.68,21.5,21.62,209600.0,14.0622,14.1734,14.0557,14.1341,209600.0
2008-07-14 10:10:00,21.64,21.81,21.59,21.81,240500.0,14.1472,14.2584,14.1145,14.2584,240500.0
2008-07-14 10:15:00,21.8,21.8,21.64,21.76,123700.0,14.2518,14.2518,14.1472,14.2257,123700.0
2008-07-14 10:20:00,21.76,21.79,21.58,21.59,235000.0,14.2257,14.2453,14.108,14.1145,235000.0
2008-07-14 10:25:00,21.58,21.59,21.52,21.58,189600.0,14.108,14.1145,14.0688,14.108,189600.0
2008-07-14 10:30:00,21.58,21.71,21.58,21.62,189900.0,14.108,14.193,14.108,14.1341,189900.0
2008-07-14 10:35:00,21.62,21.67,21.6,21.63,163300.0,14.1341,14.1668,14.1211,14.1407,163300.0
2008-07-14 10:40:00,21.63,21.64,21.54,21.57,139200.0,14.1407,14.1472,14.0818,14.1015,139200.0
2008-07-14 10:45:00,21.58,21.59,21.48,21.51,146600.0,14.108,14.1145,14.0426,14.0622,146600.0
2008-07-14 10:50:00,21.52,21.6,21.5,21.57,114800.0,14.0688,14.1211,14.0557,14.1015,114800.0
2008-07-14 10:55:00,21.58,21.72,21.58,21.72,123000.0,14.108,14.1995,14.108,14.1995,123000.0
2008-07-14 11:00:00,21.71,21.74,21.61,21.66,173000.0,14.193,14.2126,14.1276,14.1603,173000.0
2008-07-14 11:05:00,21.66,21.68,21.64,21.66,101000.0,14.1603,14.1734,14.1472,14.1603,101000.0
2008-07-14 11:10:00,21.66,21.71,21.55,21.7,143400.0,14.1603,14.193,14.0884,14.1864,143400.0
2008-07-14 11:15:00,21.71,21.82,21.68,21.81,251200.0,14.193,14.2649,14.1734,14.2584,251200.0
2008-07-14 11:20:00,21.81,21.82,21.62,21.62,122500.0,14.2584,14.2649,14.1341,14.1341,122500.0
2008-07-14 11:25:00,21.62,21.76,21.61,21.76,84600.0,14.1341,14.2257,14.1276,14.2257,84600.0
2008-07-14 11:30:00,21.75,21.75,21.63,21.66,94400.0,14.2191,14.2191,14.1407,14.1603,94400.0
2008-07-14 11:35:00,21.67,21.73,21.67,21.7,76500.0,14.1668,14.2061,14.1668,14.1864,76500.0
2008-07-14 11:40:00,21.71,21.77,21.69,21.73,114500.0,14.193,14.2322,14.1799,14.2061,114500.0
2008-07-14 11:45:00,21.72,21.74,21.62,21.64,118500.0,14.1995,14.2126,14.1341,14.1472,118500.0
2008-07-14 11:50:00,21.64,21.64,21.48,21.48,124500.0,14.1472,14.1472,14.0426,14.0426,124500.0
2008-07-14 11:55:00,21.48,21.6,21.4,21.58,274100.0,14.0426,14.1211,13.9903,14.108,274100.0
2008-07-14 12:00:00,21.58,21.58,21.46,21.47,135500.0,14.108,14.108,14.0295,14.0361,135500.0
2008-07-14 12:05:00,21.46,21.5,21.42,21.44,146900.0,14.0295,14.0557,14.0034,14.0165,146900.0
2008-07-14 12:10:00,21.44,21.46,21.41,21.43,89400.0,14.0165,14.0295,13.9969,14.0099,89400.0
2008-07-14 12:15:00,21.43,21.48,21.42,21.47,115300.0,14.0099,14.0426,14.0034,14.0361,115300.0
2008-07-14 12:20:00,21.47,21.5,21.43,21.44,100400.0,14.0361,14.0557,14.0099,14.0165,100400.0
2008-07-14 12:25:00,21.43,21.45,21.41,21.43,94600.0,14.0099,14.023,13.9969,14.0099,94600.0
2008-07-14 12:30:00,21.43,21.47,21.42,21.45,82700.0,14.0099,14.0361,14.0034,14.023,82700.0
2008-07-14 12:35:00,21.45,21.46,21.39,21.46,107900.0,14.023,14.0295,13.9838,14.0295,107900.0
2008-07-14 12:40:00,21.47,21.48,21.44,21.45,51600.0,14.0361,14.0426,14.0165,14.023,51600.0
2008-07-14 12:45:00,21.46,21.47,21.41,21.45,113200.0,14.0295,14.0361,13.9969,14.023,113200.0
2008-07-14 12:50:00,21.44,21.5,21.44,21.49,41900.0,14.0165,14.0557,14.0165,14.0492,41900.0
2008-07-14 12:55:00,21.49,21.5,21.41,21.43,70900.0,14.0492,14.0557,13.9969,14.0099,70900.0
2008-07-14 13:00:00,21.43,21.43,21.37,21.38,102000.0,14.0099,14.0099,13.9707,13.9772,102000.0
2008-07-14 13:05:00,21.39,21.39,21.3,21.32,102800.0,13.9838,13.9838,13.9249,13.938,102800.0
2008-07-14 13:10:00,21.32,21.38,21.3,21.37,116200.0,13.938,13.9772,13.9249,13.9707,116200.0
2008-07-14 13:15:00,21.37,21.4,21.36,21.39,50200.0,13.9707,13.9903,13.9642,13.9838,50200.0
2008-07-14 13:20:00,21.39,21.44,21.38,21.42,121100.0,13.9838,14.0165,13.9772,14.0034,121100.0
2008-07-14 13:25:00,21.42,21.42,21.38,21.42,93300.0,14.0034,14.0034,13.9772,14.0034,93300.0
2008-07-14 13:30:00,21.42,21.43,21.36,21.41,121300.0,14.0034,14.0099,13.9642,13.9969,121300.0
2008-07-14 13:35:00,21.41,21.47,21.38,21.46,86700.0,13.9969,14.0361,13.9772,14.0295,86700.0
2008-07-14 13:40:00,21.46,21.53,21.42,21.52,116300.0,14.0295,14.0753,14.0034,14.0688,116300.0
2008-07-14 13:45:00,21.52,21.59,21.5,21.56,163900.0,14.0688,14.1145,14.0557,14.0949,163900.0
2008-07-14 13:50:00,21.57,21.58,21.52,21.53,122700.0,14.1015,14.108,14.0688,14.0753,122700.0
2008-07-14 13:55:00,21.53,21.54,21.49,21.52,124400.0,14.0753,14.0818,14.0492,14.0688,124400.0
2008-07-14 14:00:00,21.51,21.53,21.49,21.51,89700.0,14.0622,14.0753,14.0492,14.0622,89700.0
2008-07-14 14:05:00,21.51,21.58,21.51,21.54,166500.0,14.0622,14.108,14.0622,14.0818,166500.0
2008-07-14 14:10:00,21.53,21.56,21.46,21.47,108300.0,14.0753,14.0949,14.0295,14.0361,108300.0
2008-07-14 14:15:00,21.47,21.52,21.45,21.48,113300.0,14.0361,14.0688,14.023,14.0426,113300.0
2008-07-14 14:20:00,21.47,21.51,21.46,21.51,80900.0,14.0361,14.0622,14.0295,14.0622,80900.0
2008-07-14 14:25:00,21.51,21.56,21.5,21.53,106500.0,14.0622,14.0949,14.0557,14.0753,106500.0
2008-07-14 14:30:00,21.53,21.58,21.53,21.58,49000.0,14.0753,14.108,14.0753,14.108,49000.0
2008-07-14 14:35:00,21.58,21.59,21.53,21.55,82100.0,14.108,14.1145,14.0753,14.0884,82100.0
2008-07-14 14:40:00,21.55,21.55,21.5,21.5,133800.0,14.0884,14.0884,14.0557,14.0557,133800.0
2008-07-14 14:45:00,21.5,21.51,21.45,21.48,176600.0,14.0557,14.0622,14.023,14.0426,176600.0
2008-07-14 14:50:00,21.48,21.5,21.44,21.49,192000.0,14.0426,14.0557,14.0165,14.0492,192000.0
2008-07-14 14:55:00,21.49,21.52,21.45,21.49,150400.0,14.0492,14.0688,14.023,14.0492,150400.0
2008-07-14 15:00:00,21.49,21.51,21.47,21.49,79500.0,14.0492,14.0622,14.0361,14.0492,79500.0
2008-07-14 15:05:00,21.49,21.5,21.44,21.45,148000.0,14.0492,14.0557,14.0165,14.023,148000.0
2008-07-14 15:10:00,21.44,21.48,21.44,21.48,105500.0,14.0165,14.0426,14.0165,14.0426,105500.0
2008-07-14 15:15:00,21.48,21.52,21.47,21.49,121400.0,14.0426,14.0688,14.0361,14.0492,121400.0
2008-07-14 15:20:00,21.5,21.65,21.47,21.59,316600.0,14.0557,14.1538,14.0361,14.1145,316600.0
2008-07-14 15:25:00,21.59,21.69,21.58,21.61,241600.0,14.1145,14.1799,14.108,14.1276,241600.0
2008-07-14 15:30:00,21.62,21.73,21.61,21.72,301500.0,14.1341,14.2061,14.1276,14.1995,301500.0
2008-07-14 15:35:00,21.72,21.73,21.66,21.67,280400.0,14.1995,14.2061,14.1603,14.1668,280400.0
2008-07-14 15:40:00,21.68,21.68,21.56,21.61,319500.0,14.1734,14.1734,14.0949,14.1276,319500.0
2008-07-14 15:45:00,21.61,21.65,21.57,21.63,250700.0,14.1276,14.1538,14.1015,14.1407,250700.0
2008-07-14 15:50:00,21.62,21.64,21.47,21.49,558000.0,14.1341,14.1472,14.0361,14.0492,558000.0
2008-07-14 15:55:00,21.48,21.53,21.47,21.5,472600.0,14.0426,14.0753,14.0361,14.0557,472600.0
2008-07-15 09:30:00,21.39,21.39,21.06,21.13,338900.0,13.9838,13.9838,13.768,13.8138,338900.0
2008-07-15 09:35:00,21.11,21.23,21.07,21.2,173300.0,13.8007,13.8792,13.7746,13.8596,173300.0
2008-07-15 09:40:00,21.2,21.24,21.1,21.2,248100.0,13.8596,13.8857,13.7942,13.8596,248100.0
2008-07-15 09:45:00,21.21,21.26,21.09,21.11,230100.0,13.8661,13.8988,13.7877,13.8007,230100.0
2008-07-15 09:50:00,21.11,21.13,21.05,21.12,233400.0,13.8007,13.8138,13.7615,13.8073,233400.0
2008-07-15 09:55:00,21.12,21.14,21.07,21.12,269500.0,13.8073,13.8203,13.7746,13.8073,269500.0
2008-07-15 10:00:00,21.12,21.14,20.86,20.9,672600.0,13.8073,13.8203,13.6373,13.6634,672600.0
2008-07-15 10:05:00,20.89,20.95,20.79,20.86,483700.0,13.6569,13.6961,13.5915,13.6373,483700.0
2008-07-15 10:10:00,20.86,20.91,20.81,20.9,326400.0,13.6373,13.67,13.6046,13.6634,326400.0
2008-07-15 10:15:00,20.9,20.93,20.82,20.91,247300.0,13.6634,13.6831,13.6111,13.67,247300.0
2008-07-15 10:20:00,20.91,20.97,20.85,20.89,274600.0,13.67,13.7092,13.6308,13.6569,274600.0
2008-07-15 10:25:00,20.89,20.9,20.78,20.83,287300.0,13.6569,13.6634,13.585,13.6177,287300.0
2008-07-15 10:30:00,20.83,20.85,20.78,20.8,305900.0,13.6177,13.6308,13.585,13.5981,305900.0
2008-07-15 10:35:00,20.79,20.85,20.76,20.77,314800.0,13.5915,13.6308,13.5719,13.5785,314800.0
2008-07-15 10:40:00,20.77,20.88,20.76,20.87,277900.0,13.5785,13.6504,13.5719,13.6438,277900.0
2008-07-15 10:45:00,20.87,20.91,20.82,20.89,266800.0,13.6438,13.67,13.6111,13.6569,266800.0
2008-07-15 10:50:00,20.9,21.02,20.89,21.02,548100.0,13.6634,13.7419,13.6569,13.7419,548100.0
2008-07-15 10:55:00,21.01,21.13,21.01,21.06,377800.0,13.7354,13.8138,13.7354,13.768,377800.0
2008-07-15 11:00:00,21.07,21.2,21.05,21.19,281900.0,13.7746,13.8596,13.7615,13.853,281900.0
2008-07-15 11:05:00,21.2,21.69,21.19,21.57,807100.0,13.8596,14.1799,13.853,14.1015,807100.0
2008-07-15 11:10:00,21.56,21.57,21.37,21.43,315000.0,14.0949,14.1015,13.9707,14.0099,315000.0
2008-07-15 11:15:00,21.43,21.58,21.43,21.58,181100.0,14.0099,14.108,14.0099,14.108,181100.0
2008-07-15 11:20:00,21.58,21.64,21.52,21.61,374100.0,14.108,14.1472,14.0688,14.1276,374100.0
2008-07-15 11:25:00,21.61,21.64,21.39,21.41,302000.0,14.1276,14.1472,13.9838,13.9969,302000.0
2008-07-15 11:30:00,21.41,21.41,21.22,21.23,330100.0,13.9969,13.9969,13.8726,13.8792,330100.0
2008-07-15 11:35:00,21.23,21.26,21.18,21.21,522800.0,13.8792,13.8988,13.8465,13.8661,522800.0
2008-07-15 11:40:00,21.21,21.31,21.2,21.23,188400.0,13.8661,13.9315,13.8596,13.8792,188400.0
2008-07-15 11:45:00,21.24,21.24,21.16,21.19,201600.0,13.8857,13.8857,13.8334,13.853,201600.0
2008-07-15 11:50:00,21.19,21.37,21.18,21.37,293400.0,13.853,13.9707,13.8465,13.9707,293400.0
2008-07-15 11:55:00,21.37,21.59,21.35,21.55,346200.0,13.9707,14.1145,13.9576,14.0884,346200.0
2008-07-15 12:00:00,21.54,21.63,21.44,21.59,377000.0,14.0818,14.1407,14.0165,14.1145,377000.0
2008-07-15 12:05:00,21.59,21.67,21.49,21.49,156500.0,14.1145,14.1668,14.0492,14.0492,156500.0
2008-07-15 12:10:00,21.5,21.61,21.44,21.59,231600.0,14.0557,14.1276,14.0165,14.1145,231600.0
2008-07-15 12:15:00,21.59,21.65,21.55,21.65,170200.0,14.1145,14.1538,14.0884,14.1538,170200.0
2008-07-15 12:20:00,21.65,21.7,21.58,21.58,137500.0,14.1538,14.1864,14.108,14.108,137500.0
2008-07-15 12:25:00,21.58,21.64,21.53,21.59,114800.0,14.108,14.1472,14.0753,14.1145,114800.0
2008-07-15 12:30:00,21.61,21.73,21.59,21.72,211500.0,14.1276,14.2061,14.1145,14.1995,211500.0
2008-07-15 12:35:00,21.73,21.78,21.71,21.73,357100.0,14.2061,14.2387,14.193,14.2061,357100.0
2008-07-15 12:40:00,21.73,21.83,21.73,21.81,291500.0,14.2061,14.2714,14.2061,14.2584,291500.0
2008-07-15 12:45:00,21.8,21.82,21.69,21.69,223700.0,14.2518,14.2649,14.1799,14.1799,223700.0
2008-07-15 12:50:00,21.69,21.74,21.67,21.7,205700.0,14.1799,14.2126,14.1668,14.1864,205700.0
2008-07-15 12:55:00,21.7,21.8,21.67,21.8,159900.0,14.1864,14.2518,14.1668,14.2518,159900.0
2008-07-15 13:00:00,21.79,21.89,21.75,21.8,332600.0,14.2453,14.3107,14.2191,14.2518,332600.0
2008-07-15 13:05:00,21.8,21.86,21.76,21.83,166800.0,14.2518,14.291,14.2257,14.2714,166800.0
2008-07-15 13:10:00,21.82,21.83,21.74,21.79,125400.0,14.2649,14.2714,14.2126,14.2453,125400.0
2008-07-15 13:15:00,21.8,21.8,21.68,21.68,136200.0,14.2518,14.2518,14.1734,14.1734,136200.0
2008-07-15 13:20:00,21.68,21.69,21.57,21.59,155800.0,14.1734,14.1799,14.1015,14.1145,155800.0
2008-07-15 13:25:00,21.58,21.58,21.48,21.52,138000.0,14.108,14.108,14.0426,14.0688,138000.0
2008-07-15 13:30:00,21.52,21.63,21.48,21.6,269600.0,14.0688,14.1407,14.0426,14.1211,269600.0
2008-07-15 13:35:00,21.6,21.61,21.5,21.51,104100.0,14.1211,14.1276,14.0557,14.0622,104100.0
2008-07-15 13:40:00,21.51,21.59,21.5,21.58,102000.0,14.0622,14.1145,14.0557,14.108,102000.0
2008-07-15 13:45:00,21.59,21.67,21.55,21.66,128000.0,14.1145,14.1668,14.0884,14.1603,128000.0
2008-07-15 13:50:00,21.66,21.68,21.62,21.67,104900.0,14.1603,14.1734,14.1341,14.1668,104900.0
2008-07-15 13:55:00,21.68,21.71,21.55,21.61,137800.0,14.1734,14.193,14.0884,14.1276,137800.0
2008-07-15 14:00:00,21.61,21.66,21.54,21.57,128100.0,14.1276,14.1603,14.0818,14.1015,128100.0
2008-07-15 14:05:00,21.57,21.6,21.51,21.55,116200.0,14.1015,14.1211,14.0622,14.0884,116200.0
2008-07-15 14:10:00,21.55,21.59,21.52,21.53,129900.0,14.0884,14.1145,14.0688,14.0753,129900.0
2008-07-15 14:15:00,21.52,21.71,21.52,21.66,208500.0,14.0688,14.193,14.0688,14.1603,208500.0
2008-07-15 14:20:00,21.65,21.69,21.59,21.63,132900.0,14.1538,14.1799,14.1145,14.1407,132900.0
2008-07-15 14:25:00,21.63,21.7,21.6,21.67,128000.0,14.1407,14.1864,14.1211,14.1668,128000.0
2008-07-15 14:30:00,21.67,21.77,21.66,21.7,150200.0,14.1668,14.2322,14.1603,14.1864,150200.0
2008-07-15 14:35:00,21.69,21.71,21.65,21.67,106900.0,14.1799,14.193,14.1538,14.1668,106900.0
2008-07-15 14:40:00,21.67,21.69,21.63,21.68,144800.0,14.1668,14.1799,14.1407,14.1734,144800.0
2008-07-15 14:45:00,21.67,21.7,21.65,21.7,86600.0,14.1668,14.1864,14.1538,14.1864,86600.0
2008-07-15 14:50:00,21.7,21.71,21.66,21.7,97300.0,14.1864,14.193,14.1603,14.1864,97300.0
2008-07-15 14:55:00,21.7,21.75,21.68,21.71,172800.0,14.1864,14.2191,14.1734,14.193,172800.0
2008-07-15 15:00:00,21.7,21.81,21.69,21.76,215400.0,14.1864,14.2584,14.1799,14.2257,215400.0
2008-07-15 15:05:00,21.76,21.82,21.74,21.79,164700.0,14.2257,14.2649,14.2126,14.2453,164700.0
2008-07-15 15:10:00,21.79,21.84,21.71,21.74,202600.0,14.2453,14.278,14.193,14.2126,202600.0
2008-07-15 15:15:00,21.74,21.82,21.69,21.8,208700.0,14.2126,14.2649,14.1799,14.2518,208700.0
2008-07-15 15:20:00,21.8,21.81,21.73,21.74,168500.0,14.2518,14.2584,14.2061,14.2126,168500.0
2008-07-15 15:25:00,21.75,21.75,21.65,21.65,232000.0,14.2191,14.2191,14.1538,14.1538,232000.0
2008-07-15 15:30:00,21.65,21.7,21.58,21.61,249800.0,14.1538,14.1864,14.108,14.1276,249800.0
2008-07-15 15:35:00,21.61,21.64,21.57,21.57,252100.0,14.1276,14.1472,14.1015,14.1015,252100.0
2008-07-15 15:40:00,21.58,21.61,21.46,21.52,388000.0,14.108,14.1276,14.0295,14.0688,388000.0
2008-07-15 15:45:00,21.52,21.58,21.49,21.51,288000.0,14.0688,14.108,14.0492,14.0622,288000.0
2008-07-15 15:50:00,21.52,21.59,21.51,21.54,353500.0,14.0688,14.1145,14.0622,14.0818,353500.0
2008-07-15 15:55:00,21.53,21.54,21.44,21.45,446200.0,14.0753,14.0818,14.0165,14.023,446200.0
2008-07-16 09:30:00,21.53,21.66,21.25,21.43,299500.0,14.0753,14.1603,13.8923,14.0099,299500.0
2008-07-16 09:35:00,21.45,21.59,21.36,21.36,181100.0,14.023,14.1145,13.9642,13.9642,181100.0
2008-07-16 09:40:00,21.37,21.49,21.3,21.41,192300.0,13.9707,14.0492,13.9249,13.9969,192300.0
2008-07-16 09:45:00,21.42,21.42,21.26,21.29,235100.0,14.0034,14.0034,13.8988,13.9184,235100.0
2008-07-16 09:50:00,21.28,21.53,21.21,21.52,305900.0,13.9119,14.0753,13.8661,14.0688,305900.0
2008-07-16 09:55:00,21.52,21.7,21.52,21.66,298900.0,14.0688,14.1864,14.0688,14.1603,298900.0
2008-07-16 10:00:00,21.66,21.73,21.61,21.62,276600.0,14.1603,14.2061,14.1276,14.1341,276600.0
2008-07-16 10:05:00,21.63,21.63,21.5,21.55,194500.0,14.1407,14.1407,14.0557,14.0884,194500.0
2008-07-16 10:10:00,21.55,21.58,21.46,21.47,199400.0,14.0884,14.108,14.0295,14.0361,199400.0
2008-07-16 10:15:00,21.47,21.5,21.35,21.35,137200.0,14.0361,14.0557,13.9576,13.9576,137200.0
2008-07-16 10:20:00,21.36,21.44,21.32,21.4,192800.0,13.9642,14.0165,13.938,13.9903,192800.0
2008-07-16 10:25:00,21.4,21.52,21.4,21.48,123700.0,13.9903,14.0688,13.9903,14.0426,123700.0
2008-07-16 10:30:00,21.49,21.53,21.44,21.48,186700.0,14.0492,14.0753,14.0165,14.0426,186700.0
2008-07-16 10:35:00,21.49,22.0,21.49,22.0,721600.0,14.0492,14.3826,14.0492,14.3826,721600.0
2008-07-16 10:40:00,21.99,22.19,21.98,22.13,593200.0,14.376,14.5068,14.3695,14.4676,593200.0
2008-07-16 10:45:00,22.14,22.17,22.0,22.02,295500.0,14.4741,14.4937,14.3826,14.3956,295500.0
2008-07-16 10:50:00,22.02,22.15,22.01,22.04,158000.0,14.3956,14.4806,14.3891,14.4087,158000.0
2008-07-16 10:55:00,22.04,22.11,22.02,22.1,122400.0,14.4087,14.4545,14.3956,14.4479,122400.0
2008-07-16 11:00:00,22.1,22.23,22.09,22.23,243900.0,14.4479,14.5329,14.4414,14.5329,243900.0
2008-07-16 11:05:00,22.23,22.28,22.15,22.15,267700.0,14.5329,14.5656,14.4806,14.4806,267700.0
2008-07-16 11:10:00,22.15,22.19,22.14,22.17,89200.0,14.4806,14.5068,14.4741,14.4937,89200.0
2008-07-16 11:15:00,22.17,22.17,22.11,22.14,135200.0,14.4937,14.4937,14.4545,14.4741,135200.0
2008-07-16 11:20:00,22.13,22.14,22.0,22.01,185500.0,14.4676,14.4741,14.3826,14.3891,185500.0
2008-07-16 11:25:00,22.0,22.06,22.0,22.04,177000.0,14.3826,14.4218,14.3826,14.4087,177000.0
2008-07-16 11:30:00,22.04,22.09,22.03,22.06,112200.0,14.4087,14.4414,14.4022,14.4218,112200.0
2008-07-16 11:35:00,22.06,22.08,22.02,22.03,114500.0,14.4218,14.4349,14.3956,14.4022,114500.0
2008-07-16 11:40:00,22.03,22.04,21.97,21.97,115800.0,14.4022,14.4087,14.363,14.363,115800.0
2008-07-16 11:45:00,21.97,22.03,21.93,22.0,217000.0,14.363,14.4022,14.3368,14.3826,217000.0
2008-07-16 11:50:00,21.99,22.09,21.99,22.08,229800.0,14.376,14.4414,14.376,14.4349,229800.0
2008-07-16 11:55:00,22.08,22.11,22.08,22.08,84300.0,14.4349,14.4545,14.4349,14.4349,84300.0
2008-07-16 12:00:00,22.08,22.08,22.0,22.03,96500.0,14.4349,14.4349,14.3826,14.4022,96500.0
2008-07-16 12:05:00,22.02,22.04,21.97,21.97,80900.0,14.3956,14.4087,14.363,14.363,80900.0
2008-07-16 12:10:00,21.97,22.08,21.96,22.07,110900.0,14.363,14.4349,14.3564,14.4283,110900.0
2008-07-16 12:15:00,22.07,22.1,22.07,22.09,71900.0,14.4283,14.4479,14.4283,14.4414,71900.0
2008-07-16 12:20:00,22.09,22.11,22.04,22.11,126500.0,14.4414,14.4545,14.4087,14.4545,126500.0
2008-07-16 12:25:00,22.1,22.2,22.1,22.18,156700.0,14.4479,14.5133,14.4479,14.5002,156700.0
2008-07-16 12:30:00,22.18,22.27,22.16,22.26,249800.0,14.5002,14.5591,14.4872,14.5525,249800.0
2008-07-16 12:35:00,22.27,22.27,22.23,22.25,211500.0,14.5591,14.5591,14.5329,14.546,211500.0
2008-07-16 12:40:00,22.25,22.27,22.21,22.26,185500.0,14.546,14.5591,14.5199,14.5525,185500.0
2008-07-16 12:45:00,22.27,22.28,22.24,22.26,84500.0,14.5591,14.5656,14.5395,14.5525,84500.0
2008-07-16 12:50:00,22.27,22.28,22.25,22.28,75800.0,14.5591,14.5656,14.546,14.5656,75800.0
2008-07-16 12:55:00,22.28,22.29,22.23,22.23,200100.0,14.5656,14.5722,14.5329,14.5329,200100.0
2008-07-16 13:00:00,22.23,22.28,22.22,22.28,272500.0,14.5329,14.5656,14.5264,14.5656,272500.0
2008-07-16 13:05:00,22.28,22.32,22.27,22.3,162000.0,14.5656,14.5918,14.5591,14.5787,162000.0
2008-07-16 13:10:00,22.3,22.31,22.23,22.24,126000.0,14.5787,14.5852,14.5329,14.5395,126000.0
2008-07-16 13:15:00,22.24,22.31,22.24,22.27,91600.0,14.5395,14.5852,14.5395,14.5591,91600.0
2008-07-16 13:20:00,22.27,22.33,22.27,22.3,252900.0,14.5591,14.5983,14.5591,14.5787,252900.0
2008-07-16 13:25:00,22.3,22.31,22.27,22.28,136300.0,14.5787,14.5852,14.5591,14.5656,136300.0
2008-07-16 13:30:00,22.28,22.3,22.27,22.28,197300.0,14.5656,14.5787,14.5591,14.5656,197300.0
2008-07-16 13:35:00,22.29,22.3,22.27,22.28,169900.0,14.5722,14.5787,14.5591,14.5656,169900.0
2008-07-16 13:40:00,22.28,22.34,22.28,22.33,136200.0,14.5656,14.6048,14.5656,14.5983,136200.0
2008-07-16 13:45:00,22.34,22.35,22.28,22.29,134500.0,14.6048,14.6114,14.5656,14.5722,134500.0
2008-07-16 13:50:00,22.3,22.34,22.28,22.34,110800.0,14.5787,14.6048,14.5656,14.6048,110800.0
2008-07-16 13:55:00,22.33,22.39,22.33,22.38,196400.0,14.5983,14.6375,14.5983,14.631,196400.0
2008-07-16 14:00:00,22.37,22.4,22.28,22.34,274900.0,14.6245,14.6441,14.5656,14.6048,274900.0
2008-07-16 14:05:00,22.34,22.34,22.24,22.26,246800.0,14.6048,14.6048,14.5395,14.5525,246800.0
2008-07-16 14:10:00,22.26,22.38,22.25,22.38,133800.0,14.5525,14.631,14.546,14.631,133800.0
2008-07-16 14:15:00,22.39,22.51,22.38,22.48,288300.0,14.6375,14.716,14.631,14.6964,288300.0
2008-07-16 14:20:00,22.48,22.5,22.42,22.49,256100.0,14.6964,14.7094,14.6571,14.7029,256100.0
2008-07-16 14:25:00,22.49,22.51,22.43,22.48,173000.0,14.7029,14.716,14.6637,14.6964,173000.0
2008-07-16 14:30:00,22.48,22.53,22.46,22.5,198900.0,14.6964,14.7291,14.6833,14.7094,198900.0
2008-07-16 14:35:00,22.5,22.61,22.48,22.59,330300.0,14.7094,14.7814,14.6964,14.7683,330300.0
2008-07-16 14:40:00,22.59,22.6,22.53,22.54,196100.0,14.7683,14.7748,14.7291,14.7356,196100.0
2008-07-16 14:45:00,22.53,22.55,22.51,22.54,131000.0,14.7291,14.7421,14.716,14.7356,131000.0
2008-07-16 14:50:00,22.55,22.62,22.54,22.6,190700.0,14.7421,14.7879,14.7356,14.7748,190700.0
2008-07-16 14:55:00,22.6,22.64,22.56,22.61,179900.0,14.7748,14.801,14.7487,14.7814,179900.0
2008-07-16 15:00:00,22.62,22.65,22.6,22.64,146700.0,14.7879,14.8075,14.7748,14.801,146700.0
2008-07-16 15:05:00,22.65,22.66,22.61,22.63,297800.0,14.8075,14.814,14.7814,14.7944,297800.0
2008-07-16 15:10:00,22.64,22.64,22.58,22.63,133100.0,14.801,14.801,14.7617,14.7944,133100.0
2008-07-16 15:15:00,22.64,22.64,22.59,22.61,177600.0,14.801,14.801,14.7683,14.7814,177600.0
2008-07-16 15:20:00,22.62,22.69,22.61,22.69,196700.0,14.7879,14.8337,14.7814,14.8337,196700.0
2008-07-16 15:25:00,22.69,22.71,22.68,22.7,213100.0,14.8337,14.8467,14.8271,14.8402,213100.0
2008-07-16 15:30:00,22.7,22.71,22.67,22.7,240000.0,14.8402,14.8467,14.8206,14.8402,240000.0
2008-07-16 15:35:00,22.7,22.73,22.65,22.73,357400.0,14.8402,14.8598,14.8075,14.8598,357400.0
2008-07-16 15:40:00,22.72,22.73,22.69,22.71,255800.0,14.8533,14.8598,14.8337,14.8467,255800.0
2008-07-16 15:45:00,22.71,22.71,22.65,22.67,312000.0,14.8467,14.8467,14.8075,14.8206,312000.0
2008-07-16 15:50:00,22.67,22.7,22.64,22.65,578600.0,14.8206,14.8402,14.801,14.8075,578600.0
2008-07-16 15:55:00,22.66,22.71,22.65,22.68,573400.0,14.814,14.8467,14.8075,14.8271,573400.0
2008-07-17 09:30:00,22.79,22.79,22.46,22.52,450000.0,14.899,14.899,14.6833,14.7225,450000.0
2008-07-17 09:35:00,22.54,22.75,22.49,22.67,350700.0,14.7356,14.8729,14.7029,14.8206,350700.0
2008-07-17 09:40:00,22.67,22.99,22.66,22.97,403200.0,14.8206,15.0298,14.814,15.0167,403200.0
2008-07-17 09:45:00,22.98,22.99,22.85,22.85,525300.0,15.0232,15.0298,14.9383,14.9383,525300.0
2008-07-17 09:50:00,22.85,22.87,22.69,22.71,344400.0,14.9383,14.9513,14.8337,14.8467,344400.0
2008-07-17 09:55:00,22.71,22.71,22.5,22.53,221400.0,14.8467,14.8467,14.7094,14.7291,221400.0
2008-07-17 10:00:00,22.53,22.53,22.42,22.48,290900.0,14.7291,14.7291,14.6571,14.6964,290900.0
2008-07-17 10:05:00,22.48,22.5,22.25,22.25,435900.0,14.6964,14.7094,14.546,14.546,435900.0
2008-07-17 10:10:00,22.26,22.28,22.21,22.25,236400.0,14.5525,14.5656,14.5199,14.546,236400.0
2008-07-17 10:15:00,22.25,22.4,22.24,22.38,260100.0,14.546,14.6441,14.5395,14.631,260100.0
2008-07-17 10:20:00,22.38,22.45,22.34,22.43,255200.0,14.631,14.6768,14.6048,14.6637,255200.0
2008-07-17 10:25:00,22.43,22.51,22.35,22.4,286000.0,14.6637,14.716,14.6114,14.6441,286000.0
2008-07-17 10:30:00,22.41,22.45,22.34,22.4,174300.0,14.6506,14.6768,14.6048,14.6441,174300.0
2008-07-17 10:35:00,22.4,22.62,22.4,22.55,230000.0,14.6441,14.7879,14.6441,14.7421,230000.0
2008-07-17 10:40:00,22.56,22.56,22.43,22.44,509200.0,14.7487,14.7487,14.6637,14.6702,509200.0
2008-07-17 10:45:00,22.44,22.52,22.44,22.51,168100.0,14.6702,14.7225,14.6702,14.716,168100.0
2008-07-17 10:50:00,22.51,22.51,22.38,22.39,185600.0,14.716,14.716,14.631,14.6375,185600.0
2008-07-17 10:55:00,22.39,22.42,22.35,22.4,129300.0,14.6375,14.6571,14.6114,14.6441,129300.0
2008-07-17 11:00:00,22.39,22.42,22.26,22.27,159300.0,14.6375,14.6571,14.5525,14.5591,159300.0
2008-07-17 11:05:00,22.27,22.27,22.14,22.15,327800.0,14.5591,14.5591,14.4741,14.4806,327800.0
2008-07-17 11:10:00,22.15,22.24,22.05,22.24,352400.0,14.4806,14.5395,14.4153,14.5395,352400.0
2008-07-17 11:15:00,22.23,22.27,22.22,22.23,185500.0,14.5329,14.5591,14.5264,14.5329,185500.0
2008-07-17 11:20:00,22.23,22.34,22.21,22.34,138300.0,14.5329,14.6048,14.5199,14.6048,138300.0
2008-07-17 11:25:00,22.34,22.45,22.32,22.45,191200.0,14.6048,14.6768,14.5918,14.6768,191200.0
2008-07-17 11:30:00,22.46,22.48,22.41,22.45,128100.0,14.6833,14.6964,14.6506,14.6768,128100.0
2008-07-17 11:35:00,22.45,22.6,22.43,22.55,249700.0,14.6768,14.7748,14.6637,14.7421,249700.0
2008-07-17 11:40:00,22.55,22.66,22.54,22.64,235100.0,14.7421,14.814,14.7356,14.801,235100.0
2008-07-17 11:45:00,22.64,22.73,22.63,22.7,241100.0,14.801,14.8598,14.7944,14.8402,241100.0
2008-07-17 11:50:00,22.7,22.77,22.69,22.75,200500.0,14.8402,14.886,14.8337,14.8729,200500.0
2008-07-17 11:55:00,22.76,22.83,22.73,22.79,208500.0,14.8794,14.9252,14.8598,14.899,208500.0
2008-07-17 12:00:00,22.79,22.79,22.63,22.64,137200.0,14.899,14.899,14.7944,14.801,137200.0
2008-07-17 12:05:00,22.64,22.67,22.62,22.66,88000.0,14.801,14.8206,14.7879,14.814,88000.0
2008-07-17 12:10:00,22.66,22.7,22.64,22.7,291200.0,14.814,14.8402,14.801,14.8402,291200.0
2008-07-17 12:15:00,22.69,22.71,22.62,22.71,124400.0,14.8337,14.8467,14.7879,14.8467,124400.0
2008-07-17 12:20:00,22.71,22.76,22.7,22.75,131600.0,14.8467,14.8794,14.8402,14.8729,131600.0
2008-07-17 12:25:00,22.75,22.77,22.73,22.76,89000.0,14.8729,14.886,14.8598,14.8794,89000.0
2008-07-17 12:30:00,22.76,22.76,22.68,22.7,74200.0,14.8794,14.8794,14.8271,14.8402,74200.0
2008-07-17 12:35:00,22.7,22.7,22.61,22.62,137600.0,14.8402,14.8402,14.7814,14.7879,137600.0
2008-07-17 12:40:00,22.61,22.63,22.61,22.62,71100.0,14.7814,14.7944,14.7814,14.7879,71100.0
2008-07-17 12:45:00,22.62,22.73,22.61,22.72,60600.0,14.7879,14.8598,14.7814,14.8533,60600.0
2008-07-17 12:50:00,22.72,22.87,22.72,22.85,139700.0,14.8533,14.9513,14.8533,14.9383,139700.0
2008-07-17 12:55:00,22.84,22.92,22.84,22.9,130100.0,14.9317,14.984,14.9317,14.9709,130100.0
2008-07-17 13:00:00,22.9,22.91,22.8,22.83,164900.0,14.9709,14.9775,14.9056,14.9252,164900.0
2008-07-17 13:05:00,22.83,23.0,22.83,22.99,247400.0,14.9252,15.0363,14.9252,15.0298,247400.0
2008-07-17 13:10:00,22.99,23.19,22.98,23.18,391200.0,15.0298,15.1605,15.0232,15.154,391200.0
2008-07-17 13:15:00,23.18,23.3,23.15,23.28,352700.0,15.154,15.2325,15.1344,15.2194,352700.0
2008-07-17 13:20:00,23.28,23.28,23.14,23.19,204700.0,15.2194,15.2194,15.1279,15.1605,204700.0
2008-07-17 13:25:00,23.18,23.19,23.11,23.15,243100.0,15.154,15.1605,15.1082,15.1344,243100.0
2008-07-17 13:30:00,23.15,23.3,23.13,23.27,239600.0,15.1344,15.2325,15.1213,15.2128,239600.0
2008-07-17 13:35:00,23.28,23.35,23.25,23.32,259600.0,15.2194,15.2651,15.1998,15.2455,259600.0
2008-07-17 13:40:00,23.33,23.46,23.32,23.42,213000.0,15.2521,15.3371,15.2455,15.3109,213000.0
2008-07-17 13:45:00,23.42,23.43,23.35,23.39,169300.0,15.3109,15.3174,15.2651,15.2913,169300.0
2008-07-17 13:50:00,23.39,23.45,23.39,23.39,198900.0,15.2913,15.3305,15.2913,15.2913,198900.0
2008-07-17 13:55:00,23.4,23.43,23.39,23.41,111600.0,15.2978,15.3174,15.2913,15.3044,111600.0
2008-07-17 14:00:00,23.42,23.46,23.41,23.42,143900.0,15.3109,15.3371,15.3044,15.3109,143900.0
2008-07-17 14:05:00,23.42,23.45,23.4,23.43,194500.0,15.3109,15.3305,15.2978,15.3174,194500.0
2008-07-17 14:10:00,23.42,23.5,23.42,23.47,265900.0,15.3109,15.3632,15.3109,15.3436,265900.0
2008-07-17 14:15:00,23.47,23.52,23.41,23.5,220200.0,15.3436,15.3763,15.3044,15.3632,220200.0
2008-07-17 14:20:00,23.5,23.56,23.49,23.49,210000.0,15.3632,15.4024,15.3567,15.3567,210000.0
2008-07-17 14:25:00,23.49,23.62,23.48,23.62,204800.0,15.3567,15.4417,15.3501,15.4417,204800.0
2008-07-17 14:30:00,23.61,23.63,23.49,23.5,249700.0,15.4351,15.4482,15.3567,15.3632,249700.0
2008-07-17 14:35:00,23.49,23.51,23.43,23.5,230500.0,15.3567,15.3697,15.3174,15.3632,230500.0
2008-07-17 14:40:00,23.5,23.54,23.43,23.54,261600.0,15.3632,15.3894,15.3174,15.3894,261600.0
2008-07-17 14:45:00,23.54,23.55,23.51,23.52,247200.0,15.3894,15.3959,15.3697,15.3763,247200.0
2008-07-17 14:50:00,23.52,23.71,23.52,23.64,438800.0,15.3763,15.5005,15.3763,15.4547,438800.0
2008-07-17 14:55:00,23.64,23.64,23.48,23.5,201600.0,15.4547,15.4547,15.3501,15.3632,201600.0
2008-07-17 15:00:00,23.5,23.6,23.49,23.56,204600.0,15.3632,15.4286,15.3567,15.4024,204600.0
2008-07-17 15:05:00,23.57,23.58,23.52,23.53,207500.0,15.409,15.4155,15.3763,15.3828,207500.0
2008-07-17 15:10:00,23.53,23.54,23.5,23.54,227800.0,15.3828,15.3894,15.3632,15.3894,227800.0
2008-07-17 15:15:00,23.54,23.57,23.51,23.52,317000.0,15.3894,15.409,15.3697,15.3763,317000.0
2008-07-17 15:20:00,23.52,23.56,23.52,23.52,173300.0,15.3763,15.4024,15.3763,15.3763,173300.0
2008-07-17 15:25:00,23.52,23.53,23.47,23.47,201500.0,15.3763,15.3828,15.3436,15.3436,201500.0
2008-07-17 15:30:00,23.47,23.5,23.45,23.46,221200.0,15.3436,15.3632,15.3305,15.3371,221200.0
2008-07-17 15:35:00,23.45,23.47,23.35,23.36,392400.0,15.3305,15.3436,15.2651,15.2717,392400.0
2008-07-17 15:40:00,23.36,23.38,23.32,23.37,435600.0,15.2717,15.2848,15.2455,15.2782,435600.0
2008-07-17 15:45:00,23.37,23.39,23.34,23.39,365900.0,15.2782,15.2913,15.2586,15.2913,365900.0
2008-07-17 15:50:00,23.38,23.39,23.35,23.36,406400.0,15.2848,15.2913,15.2651,15.2717,406400.0
2008-07-17 15:55:00,23.35,23.4,23.29,23.38,714800.0,15.2651,15.2978,15.2259,15.2848,714800.0
2008-07-18 09:30:00,23.85,23.85,23.1,23.12,2689700.0,15.592,15.592,15.1017,15.1148,2689700.0
2008-07-18 09:35:00,23.15,23.15,22.95,23.11,231400.0,15.1344,15.1344,15.0036,15.1082,231400.0
2008-07-18 09:40:00,23.12,23.13,22.91,22.98,222000.0,15.1148,15.1213,14.9775,15.0232,222000.0
2008-07-18 09:45:00,22.98,23.13,22.89,23.1,204800.0,15.0232,15.1213,14.9644,15.1017,204800.0
2008-07-18 09:50:00,23.11,23.12,22.82,22.85,343600.0,15.1082,15.1148,14.9186,14.9383,343600.0
2008-07-18 09:55:00,22.86,22.9,22.75,22.85,279900.0,14.9448,14.9709,14.8729,14.9383,279900.0
2008-07-18 10:00:00,22.85,22.85,22.7,22.73,182000.0,14.9383,14.9383,14.8402,14.8598,182000.0
2008-07-18 10:05:00,22.73,22.94,22.73,22.92,205600.0,14.8598,14.9971,14.8598,14.984,205600.0
2008-07-18 10:10:00,22.93,22.93,22.85,22.89,190200.0,14.9906,14.9906,14.9383,14.9644,190200.0
2008-07-18 10:15:00,22.88,22.97,22.87,22.94,173700.0,14.9579,15.0167,14.9513,14.9971,173700.0
2008-07-18 10:20:00,22.94,22.97,22.91,22.93,152600.0,14.9971,15.0167,14.9775,14.9906,152600.0
2008-07-18 10:25:00,22.93,23.03,22.89,23.01,147300.0,14.9906,15.0559,14.9644,15.0429,147300.0
2008-07-18 10:30:00,23.01,23.09,23.0,23.08,229900.0,15.0429,15.0952,15.0363,15.0886,229900.0
2008-07-18 10:35:00,23.08,23.1,22.99,23.0,109900.0,15.0886,15.1017,15.0298,15.0363,109900.0
2008-07-18 10:40:00,23.0,23.1,22.97,23.1,120900.0,15.0363,15.1017,15.0167,15.1017,120900.0
2008-07-18 10:45:00,23.1,23.32,23.08,23.32,140200.0,15.1017,15.2455,15.0886,15.2455,140200.0
2008-07-18 10:50:00,23.31,23.33,23.27,23.33,210700.0,15.239,15.2521,15.2128,15.2521,210700.0
2008-07-18 10:55:00,23.33,23.36,23.31,23.32,191700.0,15.2521,15.2717,15.239,15.2455,191700.0
2008-07-18 11:00:00,23.32,23.39,23.32,23.36,151600.0,15.2455,15.2913,15.2455,15.2717,151600.0
2008-07-18 11:05:00,23.36,23.42,23.3,23.4,217100.0,15.2717,15.3109,15.2325,15.2978,217100.0
2008-07-18 11:10:00,23.4,23.59,23.4,23.57,277500.0,15.2978,15.422,15.2978,15.409,277500.0
2008-07-18 11:15:00,23.57,23.65,23.55,23.62,190600.0,15.409,15.4613,15.3959,15.4417,190600.0
2008-07-18 11:20:00,23.61,23.68,23.6,23.64,207500.0,15.4351,15.4809,15.4286,15.4547,207500.0
2008-07-18 11:25:00,23.63,23.64,23.56,23.58,251100.0,15.4482,15.4547,15.4024,15.4155,251100.0
2008-07-18 11:30:00,23.58,23.59,23.46,23.5,231000.0,15.4155,15.422,15.3371,15.3632,231000.0
2008-07-18 11:35:00,23.5,23.54,23.48,23.53,151500.0,15.3632,15.3894,15.3501,15.3828,151500.0
2008-07-18 11:40:00,23.53,23.55,23.48,23.51,125400.0,15.3828,15.3959,15.3501,15.3697,125400.0
2008-07-18 11:45:00,23.5,23.54,23.43,23.43,160000.0,15.3632,15.3894,15.3174,15.3174,160000.0
2008-07-18 11:50:00,23.43,23.46,23.29,23.31,477400.0,15.3174,15.3371,15.2259,15.239,477400.0
2008-07-18 11:55:00,23.31,23.4,23.26,23.39,215400.0,15.239,15.2978,15.2063,15.2913,215400.0
2008-07-18 12:00:00,23.39,23.48,23.39,23.48,117400.0,15.2913,15.3501,15.2913,15.3501,117400.0
2008-07-18 12:05:00,23.47,23.48,23.31,23.32,147900.0,15.3436,15.3501,15.239,15.2455,147900.0
2008-07-18 12:10:00,23.31,23.37,23.31,23.33,260600.0,15.239,15.2782,15.239,15.2521,260600.0
2008-07-18 12:15:00,23.32,23.34,23.3,23.32,85800.0,15.2455,15.2586,15.2325,15.2455,85800.0
2008-07-18 12:20:00,23.31,23.4,23.3,23.39,92200.0,15.239,15.2978,15.2325,15.2913,92200.0
2008-07-18 12:25:00,23.4,23.41,23.35,23.35,91200.0,15.2978,15.3044,15.2651,15.2651,91200.0
2008-07-18 12:30:00,23.35,23.35,23.25,23.25,196500.0,15.2651,15.2651,15.1998,15.1998,196500.0
2008-07-18 12:35:00,23.25,23.34,23.23,23.31,104300.0,15.1998,15.2586,15.1867,15.239,104300.0
2008-07-18 12:40:00,23.3,23.34,23.29,23.32,102400.0,15.2325,15.2586,15.2259,15.2455,102400.0
2008-07-18 12:45:00,23.32,23.36,23.32,23.34,114900.0,15.2455,15.2717,15.2455,15.2586,114900.0
2008-07-18 12:50:00,23.33,23.34,23.28,23.3,76300.0,15.2521,15.2586,15.2194,15.2325,76300.0
2008-07-18 12:55:00,23.29,23.3,23.24,23.25,133400.0,15.2259,15.2325,15.1932,15.1998,133400.0
2008-07-18 13:00:00,23.25,23.3,23.25,23.25,138900.0,15.1998,15.2325,15.1998,15.1998,138900.0
2008-07-18 13:05:00,23.25,23.28,23.25,23.25,89100.0,15.1998,15.2194,15.1998,15.1998,89100.0
2008-07-18 13:10:00,23.25,23.3,23.24,23.26,116000.0,15.1998,15.2325,15.1932,15.2063,116000.0
2008-07-18 13:15:00,23.26,23.31,23.25,23.3,69700.0,15.2063,15.239,15.1998,15.2325,69700.0
2008-07-18 13:20:00,23.3,23.41,23.3,23.4,112900.0,15.2325,15.3044,15.2325,15.2978,112900.0
2008-07-18 13:25:00,23.4,23.42,23.34,23.4,113100.0,15.2978,15.3109,15.2586,15.2978,113100.0
2008-07-18 13:30:00,23.39,23.49,23.34,23.47,115100.0,15.2913,15.3567,15.2586,15.3436,115100.0
2008-07-18 13:35:00,23.47,23.47,23.41,23.41,79100.0,15.3436,15.3436,15.3044,15.3044,79100.0
2008-07-18 13:40:00,23.41,23.42,23.36,23.4,83900.0,15.3044,15.3109,15.2717,15.2978,83900.0
2008-07-18 13:45:00,23.39,23.42,23.35,23.4,85100.0,15.2913,15.3109,15.2651,15.2978,85100.0
2008-07-18 13:50:00,23.4,23.42,23.35,23.37,77400.0,15.2978,15.3109,15.2651,15.2782,77400.0
2008-07-18 13:55:00,23.37,23.4,23.34,23.35,68200.0,15.2782,15.2978,15.2586,15.2651,68200.0
2008-07-18 14:00:00,23.35,23.39,23.32,23.38,104300.0,15.2651,15.2913,15.2455,15.2848,104300.0
2008-07-18 14:05:00,23.37,23.42,23.34,23.35,137800.0,15.2782,15.3109,15.2586,15.2651,137800.0
2008-07-18 14:10:00,23.36,23.48,23.34,23.48,119100.0,15.2717,15.3501,15.2586,15.3501,119100.0
2008-07-18 14:15:00,23.48,23.48,23.42,23.44,131000.0,15.3501,15.3501,15.3109,15.324,131000.0
2008-07-18 14:20:00,23.44,23.46,23.36,23.38,154200.0,15.324,15.3371,15.2717,15.2848,154200.0
2008-07-18 14:25:00,23.38,23.38,23.35,23.36,68500.0,15.2848,15.2848,15.2651,15.2717,68500.0
2008-07-18 14:30:00,23.35,23.37,23.27,23.28,145600.0,15.2651,15.2782,15.2128,15.2194,145600.0
2008-07-18 14:35:00,23.28,23.37,23.28,23.35,87100.0,15.2194,15.2782,15.2194,15.2651,87100.0
2008-07-18 14:40:00,23.35,23.38,23.32,23.32,111200.0,15.2651,15.2848,15.2455,15.2455,111200.0
2008-07-18 14:45:00,23.32,23.32,23.29,23.29,68100.0,15.2455,15.2455,15.2259,15.2259,68100.0
2008-07-18 14:50:00,23.29,23.33,23.25,23.29,154100.0,15.2259,15.2521,15.1998,15.2259,154100.0
2008-07-18 14:55:00,23.29,23.32,23.27,23.31,84300.0,15.2259,15.2455,15.2128,15.239,84300.0
2008-07-18 15:00:00,23.31,23.35,23.28,23.34,105200.0,15.239,15.2651,15.2194,15.2586,105200.0
2008-07-18 15:05:00,23.34,23.35,23.33,23.34,81900.0,15.2586,15.2651,15.2521,15.2586,81900.0
2008-07-18 15:10:00,23.33,23.43,23.33,23.41,144400.0,15.2521,15.3174,15.2521,15.3044,144400.0
2008-07-18 15:15:00,23.42,23.42,23.3,23.31,175600.0,15.3109,15.3109,15.2325,15.239,175600.0
2008-07-18 15:20:00,23.32,23.47,23.32,23.42,217600.0,15.2455,15.3436,15.2455,15.3109,217600.0
2008-07-18 15:25:00,23.42,23.44,23.4,23.42,101100.0,15.3109,15.324,15.2978,15.3109,101100.0
2008-07-18 15:30:00,23.42,23.47,23.41,23.45,144800.0,15.3109,15.3436,15.3044,15.3305,144800.0
2008-07-18 15:35:00,23.46,23.48,23.43,23.46,208400.0,15.3371,15.3501,15.3174,15.3371,208400.0
2008-07-18 15:40:00,23.46,23.49,23.45,23.46,238500.0,15.3371,15.3567,15.3305,15.3371,238500.0
2008-07-18 15:45:00,23.45,23.5,23.45,23.47,217900.0,15.3305,15.3632,15.3305,15.3436,217900.0
2008-07-18 15:50:00,23.47,23.49,23.43,23.46,256800.0,15.3436,15.3567,15.3174,15.3371,256800.0
2008-07-18 15:55:00,23.47,23.47,23.4,23.4,302400.0,15.3436,15.3436,15.2978,15.2978,302400.0
2008-07-21 09:30:00,23.62,23.62,23.33,23.33,251700.0,15.4417,15.4417,15.2521,15.2521,251700.0
2008-07-21 09:35:00,23.32,23.55,23.32,23.53,203700.0,15.2455,15.3959,15.2455,15.3828,203700.0
2008-07-21 09:40:00,23.54,23.69,23.53,23.65,276200.0,15.3894,15.4874,15.3828,15.4613,276200.0
2008-07-21 09:45:00,23.64,23.69,23.56,23.57,365700.0,15.4547,15.4874,15.4024,15.409,365700.0
2008-07-21 09:50:00,23.57,23.79,23.55,23.76,286700.0,15.409,15.5528,15.3959,15.5332,286700.0
2008-07-21 09:55:00,23.77,23.79,23.62,23.62,219000.0,15.5397,15.5528,15.4417,15.4417,219000.0
2008-07-21 10:00:00,23.62,23.71,23.46,23.5,235500.0,15.4417,15.5005,15.3371,15.3632,235500.0
2008-07-21 10:05:00,23.5,23.5,23.36,23.41,163600.0,15.3632,15.3632,15.2717,15.3044,163600.0
2008-07-21 10:10:00,23.41,23.57,23.41,23.56,133200.0,15.3044,15.409,15.3044,15.4024,133200.0
2008-07-21 10:15:00,23.55,23.6,23.52,23.57,85200.0,15.3959,15.4286,15.3763,15.409,85200.0
2008-07-21 10:20:00,23.57,23.58,23.37,23.4,195100.0,15.409,15.4155,15.2782,15.2978,195100.0
2008-07-21 10:25:00,23.39,23.5,23.34,23.37,117900.0,15.2913,15.3632,15.2586,15.2782,117900.0
2008-07-21 10:30:00,23.37,23.37,23.23,23.24,245300.0,15.2782,15.2782,15.1867,15.1932,245300.0
2008-07-21 10:35:00,23.24,23.26,23.13,23.21,266300.0,15.1932,15.2063,15.1213,15.1736,266300.0
2008-07-21 10:40:00,23.22,23.22,23.11,23.12,224300.0,15.1802,15.1802,15.1082,15.1148,224300.0
2008-07-21 10:45:00,23.12,23.19,23.0,23.13,274700.0,15.1148,15.1605,15.0363,15.1213,274700.0
2008-07-21 10:50:00,23.14,23.14,23.03,23.1,150100.0,15.1279,15.1279,15.0559,15.1017,150100.0
2008-07-21 10:55:00,23.1,23.1,22.98,22.98,132900.0,15.1017,15.1017,15.0232,15.0232,132900.0
2008-07-21 11:00:00,22.99,23.0,22.92,23.0,151700.0,15.0298,15.0363,14.984,15.0363,151700.0
2008-07-21 11:05:00,23.0,23.1,22.98,23.07,185700.0,15.0363,15.1017,15.0232,15.0821,185700.0
2008-07-21 11:10:00,23.07,23.14,23.0,23.0,121100.0,15.0821,15.1279,15.0363,15.0363,121100.0
2008-07-21 11:15:00,23.0,23.06,22.98,23.06,81300.0,15.0363,15.0756,15.0232,15.0756,81300.0
2008-07-21 11:20:00,23.06,23.16,23.04,23.16,109600.0,15.0756,15.1409,15.0625,15.1409,109600.0
2008-07-21 11:25:00,23.16,23.19,23.12,23.15,120700.0,15.1409,15.1605,15.1148,15.1344,120700.0
2008-07-21 11:30:00,23.15,23.17,23.1,23.11,131200.0,15.1344,15.1475,15.1017,15.1082,131200.0
2008-07-21 11:35:00,23.11,23.13,23.07,23.07,185100.0,15.1082,15.1213,15.0821,15.0821,185100.0
2008-07-21 11:40:00,23.08,23.1,23.04,23.1,77800.0,15.0886,15.1017,15.0625,15.1017,77800.0
2008-07-21 11:45:00,23.1,23.11,23.04,23.1,181000.0,15.1017,15.1082,15.0625,15.1017,181000.0
2008-07-21 11:50:00,23.1,23.1,23.05,23.05,135400.0,15.1017,15.1017,15.069,15.069,135400.0
2008-07-21 11:55:00,23.04,23.06,22.97,22.97,165000.0,15.0625,15.0756,15.0167,15.0167,165000.0
2008-07-21 12:00:00,22.97,23.11,22.97,23.06,153200.0,15.0167,15.1082,15.0167,15.0756,153200.0
2008-07-21 12:05:00,23.05,23.12,23.05,23.12,56900.0,15.069,15.1148,15.069,15.1148,56900.0
2008-07-21 12:10:00,23.12,23.15,23.0,23.13,194900.0,15.1148,15.1344,15.0363,15.1213,194900.0
2008-07-21 12:15:00,23.13,23.13,23.1,23.13,72400.0,15.1213,15.1213,15.1017,15.1213,72400.0
2008-07-21 12:20:00,23.13,23.19,23.11,23.19,109500.0,15.1213,15.1605,15.1082,15.1605,109500.0
2008-07-21 12:25:00,23.19,23.25,23.16,23.16,127000.0,15.1605,15.1998,15.1409,15.1409,127000.0
2008-07-21 12:30:00,23.16,23.28,23.15,23.27,150200.0,15.1409,15.2194,15.1344,15.2128,150200.0
2008-07-21 12:35:00,23.27,23.28,23.24,23.25,99400.0,15.2128,15.2194,15.1932,15.1998,99400.0
2008-07-21 12:40:00,23.25,23.27,23.22,23.27,52200.0,15.1998,15.2128,15.1802,15.2128,52200.0
2008-07-21 12:45:00,23.26,23.27,23.23,23.24,82900.0,15.2063,15.2128,15.1867,15.1932,82900.0
2008-07-21 12:50:00,23.24,23.25,23.2,23.2,48400.0,15.1932,15.1998,15.1671,15.1671,48400.0
2008-07-21 12:55:00,23.2,23.2,23.14,23.17,112800.0,15.1671,15.1671,15.1279,15.1475,112800.0
2008-07-21 13:00:00,23.17,23.22,23.14,23.2,133800.0,15.1475,15.1802,15.1279,15.1671,133800.0
2008-07-21 13:05:00,23.2,23.24,23.18,23.22,122300.0,15.1671,15.1932,15.154,15.1802,122300.0
2008-07-21 13:10:00,23.22,23.23,23.18,23.19,47200.0,15.1802,15.1867,15.154,15.1605,47200.0
2008-07-21 13:15:00,23.19,23.27,23.18,23.24,132900.0,15.1605,15.2128,15.154,15.1932,132900.0
2008-07-21 13:20:00,23.24,23.29,23.2,23.27,140200.0,15.1932,15.2259,15.1671,15.2128,140200.0
2008-07-21 13:25:00,23.26,23.33,23.26,23.29,85400.0,15.2063,15.2521,15.2063,15.2259,85400.0
2008-07-21 13:30:00,23.29,23.3,23.26,23.26,91300.0,15.2259,15.2325,15.2063,15.2063,91300.0
2008-07-21 13:35:00,23.27,23.3,23.26,23.3,80400.0,15.2128,15.2325,15.2063,15.2325,80400.0
2008-07-21 13:40:00,23.29,23.3,23.27,23.28,59900.0,15.2259,15.2325,15.2128,15.2194,59900.0
2008-07-21 13:45:00,23.27,23.28,23.19,23.2,153400.0,15.2128,15.2194,15.1605,15.1671,153400.0
2008-07-21 13:50:00,23.2,23.25,23.2,23.25,114000.0,15.1671,15.1998,15.1671,15.1998,114000.0
2008-07-21 13:55:00,23.24,23.25,23.23,23.24,33100.0,15.1932,15.1998,15.1867,15.1932,33100.0
2008-07-21 14:00:00,23.24,23.25,23.17,23.18,165800.0,15.1932,15.1998,15.1475,15.154,165800.0
2008-07-21 14:05:00,23.17,23.2,23.13,23.18,136800.0,15.1475,15.1671,15.1213,15.154,136800.0
2008-07-21 14:10:00,23.19,23.22,23.17,23.19,106200.0,15.1605,15.1802,15.1475,15.1605,106200.0
2008-07-21 14:15:00,23.19,23.22,23.17,23.21,63100.0,15.1605,15.1802,15.1475,15.1736,63100.0
2008-07-21 14:20:00,23.2,23.22,23.2,23.2,63700.0,15.1671,15.1802,15.1671,15.1671,63700.0
2008-07-21 14:25:00,23.2,23.22,23.12,23.15,237600.0,15.1671,15.1802,15.1148,15.1344,237600.0
2008-07-21 14:30:00,23.14,23.16,23.12,23.15,109900.0,15.1279,15.1409,15.1148,15.1344,109900.0
2008-07-21 14:35:00,23.15,23.17,23.11,23.13,112800.0,15.1344,15.1475,15.1082,15.1213,112800.0
2008-07-21 14:40:00,23.13,23.14,23.12,23.12,64500.0,15.1213,15.1279,15.1148,15.1148,64500.0
2008-07-21 14:45:00,23.13,23.13,23.1,23.1,60800.0,15.1213,15.1213,15.1017,15.1017,60800.0
2008-07-21 14:50:00,23.1,23.12,23.08,23.12,132000.0,15.1017,15.1148,15.0886,15.1148,132000.0
2008-07-21 14:55:00,23.11,23.13,23.11,23.11,103100.0,15.1082,15.1213,15.1082,15.1082,103100.0
2008-07-21 15:00:00,23.13,23.13,23.08,23.1,184700.0,15.1213,15.1213,15.0886,15.1017,184700.0
2008-07-21 15:05:00,23.1,23.11,23.06,23.1,191800.0,15.1017,15.1082,15.0756,15.1017,191800.0
2008-07-21 15:10:00,23.1,23.11,23.03,23.05,265600.0,15.1017,15.1082,15.0559,15.069,265600.0
2008-07-21 15:15:00,23.05,23.11,23.05,23.07,185300.0,15.069,15.1082,15.069,15.0821,185300.0
2008-07-21 15:20:00,23.07,23.12,23.07,23.1,133200.0,15.0821,15.1148,15.0821,15.1017,133200.0
2008-07-21 15:25:00,23.09,23.1,23.03,23.06,226200.0,15.0952,15.1017,15.0559,15.0756,226200.0
2008-07-21 15:30:00,23.06,23.06,23.04,23.05,102700.0,15.0756,15.0756,15.0625,15.069,102700.0
2008-07-21 15:35:00,23.06,23.09,23.05,23.08,212300.0,15.0756,15.0952,15.069,15.0886,212300.0
2008-07-21 15:40:00,23.08,23.17,23.05,23.07,505900.0,15.0886,15.1475,15.069,15.0821,505900.0
2008-07-21 15:45:00,23.08,23.15,23.06,23.14,212200.0,15.0886,15.1344,15.0756,15.1279,212200.0
2008-07-21 15:50:00,23.14,23.15,23.11,23.12,275500.0,15.1279,15.1344,15.1082,15.1148,275500.0
2008-07-21 15:55:00,23.12,23.15,23.12,23.12,420300.0,15.1148,15.1344,15.1148,15.1148,420300.0
2008-07-22 09:30:00,23.0,23.13,22.95,23.04,283600.0,15.0363,15.1213,15.0036,15.0625,283600.0
2008-07-22 09:35:00,23.05,23.17,22.91,23.0,252300.0,15.069,15.1475,14.9775,15.0363,252300.0
2008-07-22 09:40:00,22.98,23.02,22.9,22.99,184600.0,15.0232,15.0494,14.9709,15.0298,184600.0
2008-07-22 09:45:00,22.99,23.09,22.86,23.06,229400.0,15.0298,15.0952,14.9448,15.0756,229400.0
2008-07-22 09:50:00,23.05,23.13,23.02,23.12,201200.0,15.069,15.1213,15.0494,15.1148,201200.0
2008-07-22 09:55:00,23.11,23.57,23.1,23.4,636200.0,15.1082,15.409,15.1017,15.2978,636200.0
2008-07-22 10:00:00,23.4,23.82,23.39,23.7,510500.0,15.2978,15.5724,15.2913,15.494,510500.0
2008-07-22 10:05:00,23.69,23.75,23.56,23.56,360000.0,15.4874,15.5266,15.4024,15.4024,360000.0
2008-07-22 10:10:00,23.56,23.64,23.51,23.55,141400.0,15.4024,15.4547,15.3697,15.3959,141400.0
2008-07-22 10:15:00,23.57,23.79,23.53,23.76,228700.0,15.409,15.5528,15.3828,15.5332,228700.0
2008-07-22 10:20:00,23.75,23.78,23.63,23.69,236300.0,15.5266,15.5463,15.4482,15.4874,236300.0
2008-07-22 10:25:00,23.68,23.81,23.63,23.64,252800.0,15.4809,15.5659,15.4482,15.4547,252800.0
2008-07-22 10:30:00,23.65,23.7,23.54,23.56,179600.0,15.4613,15.494,15.3894,15.4024,179600.0
2008-07-22 10:35:00,23.55,23.67,23.55,23.65,138500.0,15.3959,15.4743,15.3959,15.4613,138500.0
2008-07-22 10:40:00,23.65,23.73,23.64,23.71,96700.0,15.4613,15.5136,15.4547,15.5005,96700.0
2008-07-22 10:45:00,23.71,23.71,23.64,23.71,95200.0,15.5005,15.5005,15.4547,15.5005,95200.0
2008-07-22 10:50:00,23.72,23.75,23.56,23.57,148000.0,15.507,15.5266,15.4024,15.409,148000.0
2008-07-22 10:55:00,23.58,23.6,23.57,23.59,129700.0,15.4155,15.4286,15.409,15.422,129700.0
2008-07-22 11:00:00,23.59,23.72,23.59,23.7,177700.0,15.422,15.507,15.422,15.494,177700.0
2008-07-22 11:05:00,23.7,23.84,23.7,23.74,241100.0,15.494,15.5855,15.494,15.5201,241100.0
2008-07-22 11:10:00,23.74,23.77,23.7,23.72,138100.0,15.5201,15.5397,15.494,15.507,138100.0
2008-07-22 11:15:00,23.72,23.8,23.72,23.76,113700.0,15.507,15.5593,15.507,15.5332,113700.0
2008-07-22 11:20:00,23.77,23.87,23.77,23.86,215800.0,15.5397,15.6051,15.5397,15.5986,215800.0
2008-07-22 11:25:00,23.85,23.9,23.85,23.88,161900.0,15.592,15.6247,15.592,15.6116,161900.0
2008-07-22 11:30:00,23.87,23.94,23.87,23.94,315400.0,15.6051,15.6509,15.6051,15.6509,315400.0
2008-07-22 11:35:00,23.94,23.95,23.89,23.9,195700.0,15.6509,15.6574,15.6182,15.6247,195700.0
2008-07-22 11:40:00,23.89,23.93,23.88,23.91,142700.0,15.6182,15.6443,15.6116,15.6312,142700.0
2008-07-22 11:45:00,23.9,24.0,23.9,23.96,268500.0,15.6247,15.6901,15.6247,15.6639,268500.0
2008-07-22 11:50:00,23.95,23.99,23.94,23.94,179200.0,15.6574,15.6835,15.6509,15.6509,179200.0
2008-07-22 11:55:00,23.95,23.95,23.88,23.9,118400.0,15.6574,15.6574,15.6116,15.6247,118400.0
2008-07-22 12:00:00,23.9,23.96,23.9,23.95,113800.0,15.6247,15.6639,15.6247,15.6574,113800.0
2008-07-22 12:05:00,23.94,24.0,23.9,24.0,788800.0,15.6509,15.6901,15.6247,15.6901,788800.0
2008-07-22 12:10:00,24.0,24.1,23.99,23.99,308200.0,15.6901,15.7555,15.6835,15.6835,308200.0
2008-07-22 12:15:00,23.98,23.98,23.91,23.95,192200.0,15.677,15.677,15.6312,15.6574,192200.0
2008-07-22 12:20:00,23.95,24.0,23.94,23.98,133100.0,15.6574,15.6901,15.6509,15.677,133100.0
2008-07-22 12:25:00,23.99,24.0,23.84,23.86,197000.0,15.6835,15.6901,15.5855,15.5986,197000.0
2008-07-22 12:30:00,23.85,23.9,23.83,23.84,137100.0,15.592,15.6247,15.5789,15.5855,137100.0
2008-07-22 12:35:00,23.83,23.87,23.81,23.84,69000.0,15.5789,15.6051,15.5659,15.5855,69000.0
2008-07-22 12:40:00,23.84,23.94,23.81,23.91,136100.0,15.5855,15.6509,15.5659,15.6312,136100.0
2008-07-22 12:45:00,23.92,23.96,23.88,23.94,108500.0,15.6378,15.6639,15.6116,15.6509,108500.0
2008-07-22 12:50:00,23.94,23.98,23.92,23.96,86000.0,15.6509,15.677,15.6378,15.6639,86000.0
2008-07-22 12:55:00,23.95,23.97,23.92,23.93,63900.0,15.6574,15.6705,15.6378,15.6443,63900.0
2008-07-22 13:00:00,23.93,23.95,23.83,23.83,142300.0,15.6443,15.6574,15.5789,15.5789,142300.0
2008-07-22 13:05:00,23.83,23.89,23.82,23.87,54200.0,15.5789,15.6182,15.5724,15.6051,54200.0
2008-07-22 13:10:00,23.87,23.91,23.85,23.85,76900.0,15.6051,15.6312,15.592,15.592,76900.0
2008-07-22 13:15:00,23.85,23.88,23.83,23.86,83900.0,15.592,15.6116,15.5789,15.5986,83900.0
2008-07-22 13:20:00,23.86,23.9,23.86,23.9,64200.0,15.5986,15.6247,15.5986,15.6247,64200.0
2008-07-22 13:25:00,23.89,23.96,23.89,23.91,151100.0,15.6182,15.6639,15.6182,15.6312,151100.0
2008-07-22 13:30:00,23.93,23.94,23.88,23.89,65100.0,15.6443,15.6509,15.6116,15.6182,65100.0
2008-07-22 13:35:00,23.9,23.93,23.87,23.9,171200.0,15.6247,15.6443,15.6051,15.6247,171200.0
2008-07-22 13:40:00,23.9,23.92,23.85,23.87,119700.0,15.6247,15.6378,15.592,15.6051,119700.0
2008-07-22 13:45:00,23.87,23.9,23.86,23.86,78400.0,15.6051,15.6247,15.5986,15.5986,78400.0
2008-07-22 13:50:00,23.86,23.89,23.84,23.84,92600.0,15.5986,15.6182,15.5855,15.5855,92600.0
2008-07-22 13:55:00,23.84,23.87,23.82,23.84,128400.0,15.5855,15.6051,15.5724,15.5855,128400.0
2008-07-22 14:00:00,23.85,23.85,23.78,23.81,135200.0,15.592,15.592,15.5463,15.5659,135200.0
2008-07-22 14:05:00,23.8,23.83,23.78,23.82,129300.0,15.5593,15.5789,15.5463,15.5724,129300.0
2008-07-22 14:10:00,23.81,23.88,23.68,23.69,220300.0,15.5659,15.6116,15.4809,15.4874,220300.0
2008-07-22 14:15:00,23.68,23.7,23.65,23.68,179700.0,15.4809,15.494,15.4613,15.4809,179700.0
2008-07-22 14:20:00,23.68,23.75,23.67,23.72,168900.0,15.4809,15.5266,15.4743,15.507,168900.0
2008-07-22 14:25:00,23.72,23.77,23.69,23.77,156000.0,15.507,15.5397,15.4874,15.5397,156000.0
2008-07-22 14:30:00,23.77,23.8,23.76,23.76,150800.0,15.5397,15.5593,15.5332,15.5332,150800.0
2008-07-22 14:35:00,23.76,23.77,23.7,23.74,252400.0,15.5332,15.5397,15.494,15.5201,252400.0
2008-07-22 14:40:00,23.73,23.85,23.72,23.83,192700.0,15.5136,15.592,15.507,15.5789,192700.0
2008-07-22 14:45:00,23.83,23.84,23.8,23.8,105800.0,15.5789,15.5855,15.5593,15.5593,105800.0
2008-07-22 14:50:00,23.8,23.81,23.79,23.81,98100.0,15.5593,15.5659,15.5528,15.5659,98100.0
2008-07-22 14:55:00,23.8,23.81,23.75,23.75,142900.0,15.5593,15.5659,15.5266,15.5266,142900.0
2008-07-22 15:00:00,23.75,23.77,23.74,23.75,203100.0,15.5266,15.5397,15.5201,15.5266,203100.0
2008-07-22 15:05:00,23.75,23.76,23.71,23.72,185700.0,15.5266,15.5332,15.5005,15.507,185700.0
2008-07-22 15:10:00,23.72,23.74,23.71,23.72,88500.0,15.507,15.5201,15.5005,15.507,88500.0
2008-07-22 15:15:00,23.72,23.75,23.71,23.75,187900.0,15.507,15.5266,15.5005,15.5266,187900.0
2008-07-22 15:20:00,23.75,23.78,23.71,23.75,274300.0,15.5266,15.5463,15.5005,15.5266,274300.0
2008-07-22 15:25:00,23.76,23.8,23.74,23.8,216200.0,15.5332,15.5593,15.5201,15.5593,216200.0
2008-07-22 15:30:00,23.79,23.83,23.78,23.83,339500.0,15.5528,15.5789,15.5463,15.5789,339500.0
2008-07-22 15:35:00,23.82,23.88,23.81,23.88,192700.0,15.5724,15.6116,15.5659,15.6116,192700.0
2008-07-22 15:40:00,23.88,24.0,23.88,23.98,378500.0,15.6116,15.6901,15.6116,15.677,378500.0
2008-07-22 15:45:00,23.98,23.98,23.9,23.91,265200.0,15.677,15.677,15.6247,15.6312,265200.0
2008-07-22 15:50:00,23.91,23.96,23.9,23.93,309900.0,15.6312,15.6639,15.6247,15.6443,309900.0
2008-07-22 15:55:00,23.93,23.99,23.93,23.96,567800.0,15.6443,15.6835,15.6443,15.6639,567800.0
2008-07-23 09:30:00,23.76,23.94,23.76,23.91,295500.0,15.5332,15.6509,15.5332,15.6312,295500.0
2008-07-23 09:35:00,23.9,24.2,23.88,24.18,305800.0,15.6247,15.8208,15.6116,15.8078,305800.0
2008-07-23 09:40:00,24.18,24.29,24.13,24.18,355600.0,15.8078,15.8797,15.7751,15.8078,355600.0
2008-07-23 09:45:00,24.18,24.39,24.16,24.38,316600.0,15.8078,15.945,15.7947,15.9385,316600.0
2008-07-23 09:50:00,24.39,24.5,24.32,24.49,409900.0,15.945,16.017,15.8993,16.0104,409900.0
2008-07-23 09:55:00,24.48,24.67,24.44,24.65,541900.0,16.0039,16.1281,15.9777,16.115,541900.0
2008-07-23 10:00:00,24.65,24.71,24.56,24.7,305300.0,16.115,16.1542,16.0562,16.1477,305300.0
2008-07-23 10:05:00,24.7,24.79,24.65,24.7,428000.0,16.1477,16.2065,16.115,16.1477,428000.0
2008-07-23 10:10:00,24.7,24.84,24.69,24.82,309100.0,16.1477,16.2392,16.1412,16.2262,309100.0
2008-07-23 10:15:00,24.82,25.05,24.79,25.03,367000.0,16.2262,16.3765,16.2065,16.3634,367000.0
2008-07-23 10:20:00,25.03,25.16,24.98,25.09,589400.0,16.3634,16.4484,16.3308,16.4027,589400.0
2008-07-23 10:25:00,25.09,25.39,25.09,25.35,609900.0,16.4027,16.5988,16.4027,16.5726,609900.0
2008-07-23 10:30:00,25.34,25.65,25.34,25.55,827000.0,16.5661,16.7688,16.5661,16.7034,827000.0
2008-07-23 10:35:00,25.55,25.85,25.41,25.75,821700.0,16.7034,16.8995,16.6119,16.8341,821700.0
2008-07-23 10:40:00,25.75,25.79,25.57,25.63,514200.0,16.8341,16.8603,16.7165,16.7557,514200.0
2008-07-23 10:45:00,25.63,25.64,25.47,25.48,538500.0,16.7557,16.7622,16.6511,16.6576,538500.0
2008-07-23 10:50:00,25.47,25.49,25.35,25.42,420900.0,16.6511,16.6642,16.5726,16.6184,420900.0
2008-07-23 10:55:00,25.41,25.44,25.08,25.09,430900.0,16.6119,16.6315,16.3961,16.4027,430900.0
2008-07-23 11:00:00,25.09,25.09,24.91,24.91,307500.0,16.4027,16.4027,16.285,16.285,307500.0
2008-07-23 11:05:00,24.91,25.01,24.81,25.01,313000.0,16.285,16.3504,16.2196,16.3504,313000.0
2008-07-23 11:10:00,25.01,25.11,25.0,25.07,239400.0,16.3504,16.4157,16.3438,16.3896,239400.0
2008-07-23 11:15:00,25.07,25.21,25.07,25.09,428800.0,16.3896,16.4811,16.3896,16.4027,428800.0
2008-07-23 11:20:00,25.09,25.16,25.0,25.14,277700.0,16.4027,16.4484,16.3438,16.4354,277700.0
2008-07-23 11:25:00,25.15,25.22,25.1,25.15,169500.0,16.4419,16.4877,16.4092,16.4419,169500.0
2008-07-23 11:30:00,25.16,25.18,25.13,25.15,105500.0,16.4484,16.4615,16.4288,16.4419,105500.0
2008-07-23 11:35:00,25.15,25.17,25.12,25.12,213500.0,16.4419,16.455,16.4223,16.4223,213500.0
2008-07-23 11:40:00,25.13,25.15,25.04,25.04,230500.0,16.4288,16.4419,16.37,16.37,230500.0
2008-07-23 11:45:00,25.05,25.09,25.0,25.0,157500.0,16.3765,16.4027,16.3438,16.3438,157500.0
2008-07-23 11:50:00,25.01,25.01,24.86,24.89,235500.0,16.3504,16.3504,16.2523,16.2719,235500.0
2008-07-23 11:55:00,24.89,24.9,24.74,24.82,271600.0,16.2719,16.2785,16.1739,16.2262,271600.0
2008-07-23 12:00:00,24.82,24.99,24.81,24.99,208800.0,16.2262,16.3373,16.2196,16.3373,208800.0
2008-07-23 12:05:00,24.99,25.0,24.86,24.86,235100.0,16.3373,16.3438,16.2523,16.2523,235100.0
2008-07-23 12:10:00,24.85,24.88,24.72,24.73,251400.0,16.2458,16.2654,16.1608,16.1673,251400.0
2008-07-23 12:15:00,24.73,24.75,24.6,24.71,444300.0,16.1673,16.1804,16.0823,16.1542,444300.0
2008-07-23 12:20:00,24.7,24.72,24.6,24.65,360300.0,16.1477,16.1608,16.0823,16.115,360300.0
2008-07-23 12:25:00,24.65,24.7,24.6,24.68,225500.0,16.115,16.1477,16.0823,16.1346,225500.0
2008-07-23 12:30:00,24.68,24.7,24.55,24.55,211000.0,16.1346,16.1477,16.0496,16.0496,211000.0
2008-07-23 12:35:00,24.56,24.78,24.55,24.78,173200.0,16.0562,16.2,16.0496,16.2,173200.0
2008-07-23 12:40:00,24.79,24.82,24.77,24.81,167600.0,16.2065,16.2262,16.1935,16.2196,167600.0
2008-07-23 12:45:00,24.82,24.84,24.77,24.77,112500.0,16.2262,16.2392,16.1935,16.1935,112500.0
2008-07-23 12:50:00,24.77,24.82,24.77,24.79,108900.0,16.1935,16.2262,16.1935,16.2065,108900.0
2008-07-23 12:55:00,24.8,24.88,24.8,24.88,159000.0,16.2131,16.2654,16.2131,16.2654,159000.0
2008-07-23 13:00:00,24.89,24.98,24.86,24.86,298500.0,16.2719,16.3308,16.2523,16.2523,298500.0
2008-07-23 13:05:00,24.86,24.89,24.74,24.75,145800.0,16.2523,16.2719,16.1739,16.1804,145800.0
2008-07-23 13:10:00,24.75,24.89,24.72,24.86,145200.0,16.1804,16.2719,16.1608,16.2523,145200.0
2008-07-23 13:15:00,24.86,24.89,24.85,24.89,91100.0,16.2523,16.2719,16.2458,16.2719,91100.0
2008-07-23 13:20:00,24.89,24.95,24.88,24.93,186900.0,16.2719,16.3111,16.2654,16.2981,186900.0
2008-07-23 13:25:00,24.94,24.98,24.94,24.98,165700.0,16.3046,16.3308,16.3046,16.3308,165700.0
2008-07-23 13:30:00,24.98,24.98,24.93,24.93,185100.0,16.3308,16.3308,16.2981,16.2981,185100.0
2008-07-23 13:35:00,24.93,25.04,24.91,25.04,213100.0,16.2981,16.37,16.285,16.37,213100.0
2008-07-23 13:40:00,25.05,25.1,25.0,25.1,235700.0,16.3765,16.4092,16.3438,16.4092,235700.0
2008-07-23 13:45:00,25.1,25.16,25.05,25.05,218500.0,16.4092,16.4484,16.3765,16.3765,218500.0
2008-07-23 13:50:00,25.05,25.07,24.87,24.88,278900.0,16.3765,16.3896,16.2588,16.2654,278900.0
2008-07-23 13:55:00,24.89,24.93,24.8,24.92,323200.0,16.2719,16.2981,16.2131,16.2915,323200.0
2008-07-23 14:00:00,24.92,25.04,24.89,25.02,261000.0,16.2915,16.37,16.2719,16.3569,261000.0
2008-07-23 14:05:00,25.02,25.11,25.01,25.06,233600.0,16.3569,16.4157,16.3504,16.3831,233600.0
2008-07-23 14:10:00,25.06,25.08,24.9,24.91,198000.0,16.3831,16.3961,16.2785,16.285,198000.0
2008-07-23 14:15:00,24.91,24.98,24.9,24.92,208300.0,16.285,16.3308,16.2785,16.2915,208300.0
2008-07-23 14:20:00,24.93,25.09,24.92,25.04,271200.0,16.2981,16.4027,16.2915,16.37,271200.0
2008-07-23 14:25:00,25.04,25.09,24.99,25.08,259700.0,16.37,16.4027,16.3373,16.3961,259700.0
2008-07-23 14:30:00,25.08,25.12,25.06,25.07,267100.0,16.3961,16.4223,16.3831,16.3896,267100.0
2008-07-23 14:35:00,25.07,25.09,25.0,25.03,330300.0,16.3896,16.4027,16.3438,16.3634,330300.0
2008-07-23 14:40:00,25.04,25.05,25.0,25.05,415600.0,16.37,16.3765,16.3438,16.3765,415600.0
2008-07-23 14:45:00,25.05,25.08,25.01,25.01,314600.0,16.3765,16.3961,16.3504,16.3504,314600.0
2008-07-23 14:50:00,25.01,25.13,25.01,25.1,233800.0,16.3504,16.4288,16.3504,16.4092,233800.0
2008-07-23 14:55:00,25.1,25.11,25.04,25.07,189400.0,16.4092,16.4157,16.37,16.3896,189400.0
2008-07-23 15:00:00,25.07,25.1,25.05,25.06,243900.0,16.3896,16.4092,16.3765,16.3831,243900.0
2008-07-23 15:05:00,25.07,25.1,25.05,25.07,292200.0,16.3896,16.4092,16.3765,16.3896,292200.0
2008-07-23 15:10:00,25.08,25.2,25.06,25.18,306700.0,16.3961,16.4746,16.3831,16.4615,306700.0
2008-07-23 15:15:00,25.18,25.19,25.13,25.15,203200.0,16.4615,16.468,16.4288,16.4419,203200.0
2008-07-23 15:20:00,25.16,25.23,25.08,25.22,337300.0,16.4484,16.4942,16.3961,16.4877,337300.0
2008-07-23 15:25:00,25.22,25.22,25.07,25.11,290100.0,16.4877,16.4877,16.3896,16.4157,290100.0
2008-07-23 15:30:00,25.11,25.14,25.06,25.12,348800.0,16.4157,16.4354,16.3831,16.4223,348800.0
2008-07-23 15:35:00,25.12,25.15,25.05,25.08,347900.0,16.4223,16.4419,16.3765,16.3961,347900.0
2008-07-23 15:40:00,25.07,25.1,25.0,25.0,522400.0,16.3896,16.4092,16.3438,16.3438,522400.0
2008-07-23 15:45:00,25.01,25.06,25.0,25.04,381700.0,16.3504,16.3831,16.3438,16.37,381700.0
2008-07-23 15:50:00,25.03,25.11,25.03,25.07,508900.0,16.3634,16.4157,16.3634,16.3896,508900.0
2008-07-23 15:55:00,25.07,25.09,25.02,25.02,866800.0,16.3896,16.4027,16.3569,16.3569,866800.0
2008-07-24 09:30:00,25.0,25.07,24.85,24.88,210300.0,16.3438,16.3896,16.2458,16.2654,210300.0
2008-07-24 09:35:00,24.88,24.9,24.63,24.68,156000.0,16.2654,16.2785,16.1019,16.1346,156000.0
2008-07-24 09:40:00,24.7,24.85,24.6,24.84,227000.0,16.1477,16.2458,16.0823,16.2392,227000.0
2008-07-24 09:45:00,24.86,25.13,24.84,25.0,290200.0,16.2523,16.4288,16.2392,16.3438,290200.0
2008-07-24 09:50:00,25.0,25.01,24.66,24.86,222100.0,16.3438,16.3504,16.1216,16.2523,222100.0
2008-07-24 09:55:00,24.86,25.07,24.85,24.94,192700.0,16.2523,16.3896,16.2458,16.3046,192700.0
2008-07-24 10:00:00,24.95,24.95,24.6,24.63,279700.0,16.3111,16.3111,16.0823,16.1019,279700.0
2008-07-24 10:05:00,24.63,24.66,24.42,24.42,325400.0,16.1019,16.1216,15.9647,15.9647,325400.0
2008-07-24 10:10:00,24.42,24.51,24.42,24.49,391800.0,15.9647,16.0235,15.9647,16.0104,391800.0
2008-07-24 10:15:00,24.49,24.67,24.49,24.57,301000.0,16.0104,16.1281,16.0104,16.0627,301000.0
2008-07-24 10:20:00,24.58,24.65,24.45,24.63,208800.0,16.0693,16.115,15.9843,16.1019,208800.0
2008-07-24 10:25:00,24.62,24.63,24.54,24.57,131200.0,16.0954,16.1019,16.0431,16.0627,131200.0
2008-07-24 10:30:00,24.57,24.65,24.56,24.56,97200.0,16.0627,16.115,16.0562,16.0562,97200.0
2008-07-24 10:35:00,24.55,24.72,24.54,24.69,217900.0,16.0496,16.1608,16.0431,16.1412,217900.0
2008-07-24 10:40:00,24.7,24.71,24.65,24.65,152900.0,16.1477,16.1542,16.115,16.115,152900.0
2008-07-24 10:45:00,24.65,24.81,24.62,24.74,231700.0,16.115,16.2196,16.0954,16.1739,231700.0
2008-07-24 10:50:00,24.74,24.83,24.74,24.8,191400.0,16.1739,16.2327,16.1739,16.2131,191400.0
2008-07-24 10:55:00,24.81,24.91,24.74,24.84,164900.0,16.2196,16.285,16.1739,16.2392,164900.0
2008-07-24 11:00:00,24.83,24.95,24.8,24.83,153500.0,16.2327,16.3111,16.2131,16.2327,153500.0
2008-07-24 11:05:00,24.83,24.85,24.63,24.69,334800.0,16.2327,16.2458,16.1019,16.1412,334800.0
2008-07-24 11:10:00,24.69,24.9,24.69,24.85,373100.0,16.1412,16.2785,16.1412,16.2458,373100.0
2008-07-24 11:15:00,24.85,24.9,24.75,24.85,213200.0,16.2458,16.2785,16.1804,16.2458,213200.0
2008-07-24 11:20:00,24.85,24.85,24.72,24.79,253000.0,16.2458,16.2458,16.1608,16.2065,253000.0
2008-07-24 11:25:00,24.78,24.78,24.6,24.65,371100.0,16.2,16.2,16.0823,16.115,371100.0
2008-07-24 11:30:00,24.65,24.66,24.56,24.61,280000.0,16.115,16.1216,16.0562,16.0889,280000.0
2008-07-24 11:35:00,24.61,24.67,24.6,24.67,105400.0,16.0889,16.1281,16.0823,16.1281,105400.0
2008-07-24 11:40:00,24.67,24.72,24.66,24.7,112900.0,16.1281,16.1608,16.1216,16.1477,112900.0
2008-07-24 11:45:00,24.7,24.8,24.69,24.76,166500.0,16.1477,16.2131,16.1412,16.1869,166500.0
2008-07-24 11:50:00,24.76,24.83,24.75,24.8,86800.0,16.1869,16.2327,16.1804,16.2131,86800.0
2008-07-24 11:55:00,24.8,24.8,24.77,24.79,73700.0,16.2131,16.2131,16.1935,16.2065,73700.0
2008-07-24 12:00:00,24.79,24.81,24.61,24.62,130600.0,16.2065,16.2196,16.0889,16.0954,130600.0
2008-07-24 12:05:00,24.61,24.62,24.61,24.61,32200.0,16.0889,16.0954,16.0889,16.0889,32200.0
2008-07-24 12:10:00,24.61,24.62,24.51,24.52,109800.0,16.0889,16.0954,16.0235,16.03,109800.0
2008-07-24 12:15:00,24.52,24.55,24.47,24.5,124800.0,16.03,16.0496,15.9973,16.017,124800.0
2008-07-24 12:20:00,24.49,24.51,24.47,24.48,161000.0,16.0104,16.0235,15.9973,16.0039,161000.0
2008-07-24 12:25:00,24.48,24.53,24.47,24.48,147000.0,16.0039,16.0366,15.9973,16.0039,147000.0
2008-07-24 12:30:00,24.48,24.51,24.48,24.5,105400.0,16.0039,16.0235,16.0039,16.017,105400.0
2008-07-24 12:35:00,24.5,24.53,24.43,24.45,152200.0,16.017,16.0366,15.9712,15.9843,152200.0
2008-07-24 12:40:00,24.45,24.46,24.42,24.46,101100.0,15.9843,15.9908,15.9647,15.9908,101100.0
2008-07-24 12:45:00,24.46,24.49,24.44,24.48,89400.0,15.9908,16.0104,15.9777,16.0039,89400.0
2008-07-24 12:50:00,24.49,24.5,24.36,24.38,159300.0,16.0104,16.017,15.9254,15.9385,159300.0
2008-07-24 12:55:00,24.38,24.45,24.37,24.44,123300.0,15.9385,15.9843,15.932,15.9777,123300.0
2008-07-24 13:00:00,24.44,24.44,24.35,24.36,167000.0,15.9777,15.9777,15.9189,15.9254,167000.0
2008-07-24 13:05:00,24.36,24.39,24.26,24.3,257300.0,15.9254,15.945,15.8601,15.8862,257300.0
2008-07-24 13:10:00,24.3,24.38,24.3,24.32,234900.0,15.8862,15.9385,15.8862,15.8993,234900.0
2008-07-24 13:15:00,24.32,24.37,24.27,24.34,110200.0,15.8993,15.932,15.8666,15.9124,110200.0
2008-07-24 13:20:00,24.34,24.41,24.31,24.41,128700.0,15.9124,15.9581,15.8927,15.9581,128700.0
2008-07-24 13:25:00,24.41,24.42,24.31,24.41,121900.0,15.9581,15.9647,15.8927,15.9581,121900.0
2008-07-24 13:30:00,24.41,24.47,24.3,24.3,111400.0,15.9581,15.9973,15.8862,15.8862,111400.0
2008-07-24 13:35:00,24.3,24.36,24.29,24.33,100300.0,15.8862,15.9254,15.8797,15.9058,100300.0
2008-07-24 13:40:00,24.33,24.42,24.32,24.39,109600.0,15.9058,15.9647,15.8993,15.945,109600.0
2008-07-24 13:45:00,24.39,24.41,24.32,24.32,79700.0,15.945,15.9581,15.8993,15.8993,79700.0
2008-07-24 13:50:00,24.32,24.37,24.24,24.3,154800.0,15.8993,15.932,15.847,15.8862,154800.0
2008-07-24 13:55:00,24.3,24.37,24.3,24.36,106900.0,15.8862,15.932,15.8862,15.9254,106900.0
2008-07-24 14:00:00,24.36,24.36,24.28,24.31,140300.0,15.9254,15.9254,15.8731,15.8927,140300.0
2008-07-24 14:05:00,24.32,24.32,24.22,24.23,95300.0,15.8993,15.8993,15.8339,15.8404,95300.0
2008-07-24 14:10:00,24.24,24.25,24.11,24.11,186800.0,15.847,15.8535,15.762,15.762,186800.0
2008-07-24 14:15:00,24.12,24.13,24.03,24.1,289600.0,15.7685,15.7751,15.7097,15.7555,289600.0
2008-07-24 14:20:00,24.1,24.14,24.07,24.14,209400.0,15.7555,15.7816,15.7358,15.7816,209400.0
2008-07-24 14:25:00,24.14,24.18,24.06,24.06,127800.0,15.7816,15.8078,15.7293,15.7293,127800.0
2008-07-24 14:30:00,24.06,24.12,24.06,24.11,100600.0,15.7293,15.7685,15.7293,15.762,100600.0
2008-07-24 14:35:00,24.11,24.11,24.04,24.04,155000.0,15.762,15.762,15.7162,15.7162,155000.0
2008-07-24 14:40:00,24.05,24.1,24.0,24.06,141100.0,15.7228,15.7555,15.6901,15.7293,141100.0
2008-07-24 14:45:00,24.06,24.16,24.05,24.14,149600.0,15.7293,15.7947,15.7228,15.7816,149600.0
2008-07-24 14:50:00,24.14,24.16,24.0,24.02,254300.0,15.7816,15.7947,15.6901,15.7032,254300.0
2008-07-24 14:55:00,24.01,24.13,24.01,24.12,255900.0,15.6966,15.7751,15.6966,15.7685,255900.0
2008-07-24 15:00:00,24.12,24.22,24.08,24.21,280000.0,15.7685,15.8339,15.7424,15.8274,280000.0
2008-07-24 15:05:00,24.22,24.23,24.05,24.05,213900.0,15.8339,15.8404,15.7228,15.7228,213900.0
2008-07-24 15:10:00,24.06,24.07,23.98,24.02,284500.0,15.7293,15.7358,15.677,15.7032,284500.0
2008-07-24 15:15:00,24.01,24.06,23.93,24.06,266200.0,15.6966,15.7293,15.6443,15.7293,266200.0
2008-07-24 15:20:00,24.05,24.14,24.05,24.07,240900.0,15.7228,15.7816,15.7228,15.7358,240900.0
2008-07-24 15:25:00,24.07,24.1,24.02,24.07,263000.0,15.7358,15.7555,15.7032,15.7358,263000.0
2008-07-24 15:30:00,24.08,24.09,24.02,24.02,195500.0,15.7424,15.7489,15.7032,15.7032,195500.0
2008-07-24 15:35:00,24.03,24.05,23.97,24.03,277900.0,15.7097,15.7228,15.6705,15.7097,277900.0
2008-07-24 15:40:00,24.03,24.04,23.97,24.0,325700.0,15.7097,15.7162,15.6705,15.6901,325700.0
2008-07-24 15:45:00,24.0,24.03,23.98,23.98,268600.0,15.6901,15.7097,15.677,15.677,268600.0
2008-07-24 15:50:00,23.99,24.0,23.97,23.98,369900.0,15.6835,15.6901,15.6705,15.677,369900.0
2008-07-24 15:55:00,23.98,24.06,23.97,24.03,603700.0,15.677,15.7293,15.6705,15.7097,603700.0
2008-07-25 09:30:00,24.11,24.3,24.05,24.1,213800.0,15.762,15.8862,15.7228,15.7555,213800.0
2008-07-25 09:35:00,24.1,24.25,24.0,24.19,172900.0,15.7555,15.8535,15.6901,15.8143,172900.0
2008-07-25 09:40:00,24.18,24.24,23.99,23.99,174700.0,15.8078,15.847,15.6835,15.6835,174700.0
2008-07-25 09:45:00,23.99,24.35,23.86,24.3,291100.0,15.6835,15.9189,15.5986,15.8862,291100.0
2008-07-25 09:50:00,24.3,24.3,23.99,24.07,154400.0,15.8862,15.8862,15.6835,15.7358,154400.0
2008-07-25 09:55:00,24.07,24.88,24.07,24.53,487600.0,15.7358,16.2654,15.7358,16.0366,487600.0
2008-07-25 10:00:00,24.53,24.87,24.51,24.74,402500.0,16.0366,16.2588,16.0235,16.1739,402500.0
2008-07-25 10:05:00,24.72,24.78,24.53,24.56,257500.0,16.1608,16.2,16.0366,16.0562,257500.0
2008-07-25 10:10:00,24.56,24.57,24.42,24.49,236100.0,16.0562,16.0627,15.9647,16.0104,236100.0
2008-07-25 10:15:00,24.49,24.55,24.29,24.48,218200.0,16.0104,16.0496,15.8797,16.0039,218200.0
2008-07-25 10:20:00,24.48,24.6,24.32,24.34,194200.0,16.0039,16.0823,15.8993,15.9124,194200.0
2008-07-25 10:25:00,24.34,24.34,24.12,24.13,128000.0,15.9124,15.9124,15.7685,15.7751,128000.0
2008-07-25 10:30:00,24.13,24.18,24.06,24.14,199400.0,15.7751,15.8078,15.7293,15.7816,199400.0
2008-07-25 10:35:00,24.14,24.23,24.07,24.22,203500.0,15.7816,15.8404,15.7358,15.8339,203500.0
2008-07-25 10:40:00,24.22,24.31,24.18,24.18,125100.0,15.8339,15.8927,15.8078,15.8078,125100.0
2008-07-25 10:45:00,24.19,24.28,24.18,24.24,112000.0,15.8143,15.8731,15.8078,15.847,112000.0
2008-07-25 10:50:00,24.25,24.26,24.12,24.22,130600.0,15.8535,15.8601,15.7685,15.8339,130600.0
2008-07-25 10:55:00,24.22,24.48,24.21,24.47,205300.0,15.8339,16.0039,15.8274,15.9973,205300.0
2008-07-25 11:00:00,24.47,24.48,24.24,24.24,232200.0,15.9973,16.0039,15.847,15.847,232200.0
2008-07-25 11:05:00,24.24,24.26,24.2,24.2,119800.0,15.847,15.8601,15.8208,15.8208,119800.0
2008-07-25 11:10:00,24.2,24.27,24.19,24.23,122500.0,15.8208,15.8666,15.8143,15.8404,122500.0
2008-07-25 11:15:00,24.24,24.24,24.08,24.09,129800.0,15.847,15.847,15.7424,15.7489,129800.0
2008-07-25 11:20:00,24.09,24.12,23.93,24.0,221600.0,15.7489,15.7685,15.6443,15.6901,221600.0
2008-07-25 11:25:00,23.99,24.1,23.98,24.08,85800.0,15.6835,15.7555,15.677,15.7424,85800.0
2008-07-25 11:30:00,24.08,24.16,24.06,24.06,160700.0,15.7424,15.7947,15.7293,15.7293,160700.0
2008-07-25 11:35:00,24.07,24.09,24.02,24.02,97200.0,15.7358,15.7489,15.7032,15.7032,97200.0
2008-07-25 11:40:00,24.02,24.14,24.0,24.14,60300.0,15.7032,15.7816,15.6901,15.7816,60300.0
2008-07-25 11:45:00,24.13,24.17,24.06,24.07,70000.0,15.7751,15.8012,15.7293,15.7358,70000.0
2008-07-25 11:50:00,24.07,24.12,24.04,24.06,76600.0,15.7358,15.7685,15.7162,15.7293,76600.0
2008-07-25 11:55:00,24.05,24.06,24.0,24.03,59000.0,15.7228,15.7293,15.6901,15.7097,59000.0
2008-07-25 12:00:00,24.03,24.03,23.89,23.91,145400.0,15.7097,15.7097,15.6182,15.6312,145400.0
2008-07-25 12:05:00,23.91,23.91,23.85,23.87,132400.0,15.6312,15.6312,15.592,15.6051,132400.0
2008-07-25 12:10:00,23.88,23.89,23.82,23.82,125800.0,15.6116,15.6182,15.5724,15.5724,125800.0
2008-07-25 12:15:00,23.83,23.83,23.73,23.74,145000.0,15.5789,15.5789,15.5136,15.5201,145000.0
2008-07-25 12:20:00,23.74,23.78,23.71,23.78,132400.0,15.5201,15.5463,15.5005,15.5463,132400.0
2008-07-25 12:25:00,23.78,23.95,23.77,23.92,143500.0,15.5463,15.6574,15.5397,15.6378,143500.0
2008-07-25 12:30:00,23.92,23.92,23.75,23.77,139600.0,15.6378,15.6378,15.5266,15.5397,139600.0
2008-07-25 12:35:00,23.78,23.86,23.78,23.78,66400.0,15.5463,15.5986,15.5463,15.5463,66400.0
2008-07-25 12:40:00,23.78,24.04,23.78,24.03,108200.0,15.5463,15.7162,15.5463,15.7097,108200.0
2008-07-25 12:45:00,24.03,24.04,23.89,23.94,132400.0,15.7097,15.7162,15.6182,15.6509,132400.0
2008-07-25 12:50:00,23.94,23.98,23.9,23.91,62900.0,15.6509,15.677,15.6247,15.6312,62900.0
2008-07-25 12:55:00,23.91,23.95,23.89,23.95,130400.0,15.6312,15.6574,15.6182,15.6574,130400.0
2008-07-25 13:00:00,23.94,24.05,23.94,24.04,106500.0,15.6509,15.7228,15.6509,15.7162,106500.0
2008-07-25 13:05:00,24.04,24.05,23.97,23.97,58000.0,15.7162,15.7228,15.6705,15.6705,58000.0
2008-07-25 13:10:00,23.98,24.0,23.75,23.77,115600.0,15.677,15.6901,15.5266,15.5397,115600.0
2008-07-25 13:15:00,23.77,24.0,23.76,23.95,179700.0,15.5397,15.6901,15.5332,15.6574,179700.0
2008-07-25 13:20:00,23.94,23.98,23.87,23.88,96400.0,15.6509,15.677,15.6051,15.6116,96400.0
2008-07-25 13:25:00,23.87,23.89,23.79,23.82,153800.0,15.6051,15.6182,15.5528,15.5724,153800.0
2008-07-25 13:30:00,23.82,23.83,23.75,23.76,151500.0,15.5724,15.5789,15.5266,15.5332,151500.0
2008-07-25 13:35:00,23.77,23.83,23.76,23.83,121000.0,15.5397,15.5789,15.5332,15.5789,121000.0
2008-07-25 13:40:00,23.82,23.83,23.67,23.7,85800.0,15.5724,15.5789,15.4743,15.494,85800.0
2008-07-25 13:45:00,23.71,23.79,23.69,23.79,137500.0,15.5005,15.5528,15.4874,15.5528,137500.0
2008-07-25 13:50:00,23.79,23.92,23.77,23.87,165100.0,15.5528,15.6378,15.5397,15.6051,165100.0
2008-07-25 13:55:00,23.88,23.88,23.79,23.8,147000.0,15.6116,15.6116,15.5528,15.5593,147000.0
2008-07-25 14:00:00,23.79,23.93,23.75,23.9,164400.0,15.5528,15.6443,15.5266,15.6247,164400.0
2008-07-25 14:05:00,23.89,23.96,23.82,23.94,190800.0,15.6182,15.6639,15.5724,15.6509,190800.0
2008-07-25 14:10:00,23.93,23.94,23.77,23.79,98600.0,15.6443,15.6509,15.5397,15.5528,98600.0
2008-07-25 14:15:00,23.79,23.9,23.77,23.85,155200.0,15.5528,15.6247,15.5397,15.592,155200.0
2008-07-25 14:20:00,23.86,23.87,23.77,23.82,130800.0,15.5986,15.6051,15.5397,15.5724,130800.0
2008-07-25 14:25:00,23.82,23.88,23.8,23.87,100500.0,15.5724,15.6116,15.5593,15.6051,100500.0
2008-07-25 14:30:00,23.87,23.88,23.8,23.82,135900.0,15.6051,15.6116,15.5593,15.5724,135900.0
2008-07-25 14:35:00,23.82,23.85,23.81,23.83,104100.0,15.5724,15.592,15.5659,15.5789,104100.0
2008-07-25 14:40:00,23.83,23.85,23.78,23.8,100500.0,15.5789,15.592,15.5463,15.5593,100500.0
2008-07-25 14:45:00,23.79,23.83,23.79,23.81,47400.0,15.5528,15.5789,15.5528,15.5659,47400.0
2008-07-25 14:50:00,23.81,23.87,23.75,23.86,104400.0,15.5659,15.6051,15.5266,15.5986,104400.0
2008-07-25 14:55:00,23.86,23.86,23.78,23.78,118600.0,15.5986,15.5986,15.5463,15.5463,118600.0
2008-07-25 15:00:00,23.78,23.81,23.67,23.73,264100.0,15.5463,15.5659,15.4743,15.5136,264100.0
2008-07-25 15:05:00,23.74,23.77,23.72,23.75,128900.0,15.5201,15.5397,15.507,15.5266,128900.0
2008-07-25 15:10:00,23.75,23.77,23.64,23.65,135400.0,15.5266,15.5397,15.4547,15.4613,135400.0
2008-07-25 15:15:00,23.65,23.69,23.64,23.68,161900.0,15.4613,15.4874,15.4547,15.4809,161900.0
2008-07-25 15:20:00,23.68,23.69,23.63,23.67,142700.0,15.4809,15.4874,15.4482,15.4743,142700.0
2008-07-25 15:25:00,23.67,23.73,23.63,23.64,232600.0,15.4743,15.5136,15.4482,15.4547,232600.0
2008-07-25 15:30:00,23.63,23.66,23.56,23.6,255700.0,15.4482,15.4678,15.4024,15.4286,255700.0
2008-07-25 15:35:00,23.6,23.65,23.59,23.61,192700.0,15.4286,15.4613,15.422,15.4351,192700.0
2008-07-25 15:40:00,23.62,23.69,23.61,23.67,533600.0,15.4417,15.4874,15.4351,15.4743,533600.0
2008-07-25 15:45:00,23.66,23.77,23.66,23.76,348300.0,15.4678,15.5397,15.4678,15.5332,348300.0
2008-07-25 15:50:00,23.76,23.83,23.76,23.82,416800.0,15.5332,15.5789,15.5332,15.5724,416800.0
2008-07-25 15:55:00,23.83,23.83,23.77,23.79,433700.0,15.5789,15.5789,15.5397,15.5528,433700.0
2008-07-28 09:30:00,23.44,23.66,23.42,23.54,188300.0,15.324,15.4678,15.3109,15.3894,188300.0
2008-07-28 09:35:00,23.55,23.79,23.54,23.79,138400.0,15.3959,15.5528,15.3894,15.5528,138400.0
2008-07-28 09:40:00,23.77,23.84,23.62,23.65,148800.0,15.5397,15.5855,15.4417,15.4613,148800.0
2008-07-28 09:45:00,23.65,23.82,23.64,23.71,298600.0,15.4613,15.5724,15.4547,15.5005,298600.0
2008-07-28 09:50:00,23.71,23.92,23.7,23.74,175300.0,15.5005,15.6378,15.494,15.5201,175300.0
2008-07-28 09:55:00,23.74,23.8,23.64,23.7,119300.0,15.5201,15.5593,15.4547,15.494,119300.0
2008-07-28 10:00:00,23.71,23.89,23.69,23.88,156400.0,15.5005,15.6182,15.4874,15.6116,156400.0
2008-07-28 10:05:00,23.87,24.08,23.87,24.06,191900.0,15.6051,15.7424,15.6051,15.7293,191900.0
2008-07-28 10:10:00,24.06,24.09,23.75,23.76,197200.0,15.7293,15.7489,15.5266,15.5332,197200.0
2008-07-28 10:15:00,23.76,23.89,23.72,23.89,144400.0,15.5332,15.6182,15.507,15.6182,144400.0
2008-07-28 10:20:00,23.9,23.91,23.65,23.66,118500.0,15.6247,15.6312,15.4613,15.4678,118500.0
2008-07-28 10:25:00,23.66,23.72,23.57,23.71,141200.0,15.4678,15.507,15.409,15.5005,141200.0
2008-07-28 10:30:00,23.72,23.73,23.59,23.59,185300.0,15.507,15.5136,15.422,15.422,185300.0
2008-07-28 10:35:00,23.59,23.7,23.59,23.62,105100.0,15.422,15.494,15.422,15.4417,105100.0
2008-07-28 10:40:00,23.63,23.65,23.51,23.51,114100.0,15.4482,15.4613,15.3697,15.3697,114100.0
2008-07-28 10:45:00,23.52,23.55,23.46,23.55,172100.0,15.3763,15.3959,15.3371,15.3959,172100.0
2008-07-28 10:50:00,23.55,23.56,23.5,23.53,78300.0,15.3959,15.4024,15.3632,15.3828,78300.0
2008-07-28 10:55:00,23.54,23.54,23.44,23.5,95200.0,15.3894,15.3894,15.324,15.3632,95200.0
2008-07-28 11:00:00,23.51,23.54,23.43,23.43,98000.0,15.3697,15.3894,15.3174,15.3174,98000.0
2008-07-28 11:05:00,23.43,23.44,23.36,23.36,179800.0,15.3174,15.324,15.2717,15.2717,179800.0
2008-07-28 11:10:00,23.36,23.38,23.31,23.38,131600.0,15.2717,15.2848,15.239,15.2848,131600.0
2008-07-28 11:15:00,23.37,23.38,23.25,23.34,183100.0,15.2782,15.2848,15.1998,15.2586,183100.0
2008-07-28 11:20:00,23.35,23.35,23.26,23.28,78300.0,15.2651,15.2651,15.2063,15.2194,78300.0
2008-07-28 11:25:00,23.28,23.8,23.21,23.25,347000.0,15.2194,15.5593,15.1736,15.1998,347000.0
2008-07-28 11:30:00,23.24,23.24,23.12,23.13,133400.0,15.1932,15.1932,15.1148,15.1213,133400.0
2008-07-28 11:35:00,23.14,23.17,23.11,23.17,139100.0,15.1279,15.1475,15.1082,15.1475,139100.0
2008-07-28 11:40:00,23.16,23.2,23.13,23.17,79000.0,15.1409,15.1671,15.1213,15.1475,79000.0
2008-07-28 11:45:00,23.17,23.28,23.16,23.26,90100.0,15.1475,15.2194,15.1409,15.2063,90100.0
2008-07-28 11:50:00,23.26,23.35,23.25,23.35,70900.0,15.2063,15.2651,15.1998,15.2651,70900.0
2008-07-28 11:55:00,23.34,23.35,23.27,23.3,64100.0,15.2586,15.2651,15.2128,15.2325,64100.0
2008-07-28 12:00:00,23.3,23.3,23.27,23.28,97400.0,15.2325,15.2325,15.2128,15.2194,97400.0
2008-07-28 12:05:00,23.28,23.36,23.28,23.33,198900.0,15.2194,15.2717,15.2194,15.2521,198900.0
2008-07-28 12:10:00,23.34,23.34,23.28,23.29,107600.0,15.2586,15.2586,15.2194,15.2259,107600.0
2008-07-28 12:15:00,23.28,23.31,23.18,23.31,117500.0,15.2194,15.239,15.154,15.239,117500.0
2008-07-28 12:20:00,23.31,23.38,23.3,23.32,76700.0,15.239,15.2848,15.2325,15.2455,76700.0
2008-07-28 12:25:00,23.32,23.32,23.27,23.3,26700.0,15.2455,15.2455,15.2128,15.2325,26700.0
2008-07-28 12:30:00,23.29,23.36,23.29,23.33,47500.0,15.2259,15.2717,15.2259,15.2521,47500.0
2008-07-28 12:35:00,23.33,23.33,23.27,23.29,31400.0,15.2521,15.2521,15.2128,15.2259,31400.0
2008-07-28 12:40:00,23.28,23.29,23.12,23.13,122900.0,15.2194,15.2259,15.1148,15.1213,122900.0
2008-07-28 12:45:00,23.12,23.21,23.11,23.2,67600.0,15.1148,15.1736,15.1082,15.1671,67600.0
2008-07-28 12:50:00,23.2,23.28,23.19,23.22,77600.0,15.1671,15.2194,15.1605,15.1802,77600.0
2008-07-28 12:55:00,23.22,23.23,23.12,23.16,154700.0,15.1802,15.1867,15.1148,15.1409,154700.0
2008-07-28 13:00:00,23.15,23.17,23.11,23.16,72500.0,15.1344,15.1475,15.1082,15.1409,72500.0
2008-07-28 13:05:00,23.16,23.29,23.16,23.29,86600.0,15.1409,15.2259,15.1409,15.2259,86600.0
2008-07-28 13:10:00,23.29,23.32,23.18,23.22,146600.0,15.2259,15.2455,15.154,15.1802,146600.0
2008-07-28 13:15:00,23.22,23.23,23.15,23.19,73400.0,15.1802,15.1867,15.1344,15.1605,73400.0
2008-07-28 13:20:00,23.19,23.23,23.16,23.22,37200.0,15.1605,15.1867,15.1409,15.1802,37200.0
2008-07-28 13:25:00,23.21,23.25,23.19,23.23,72500.0,15.1736,15.1998,15.1605,15.1867,72500.0
2008-07-28 13:30:00,23.23,23.24,23.2,23.2,42400.0,15.1867,15.1932,15.1671,15.1671,42400.0
2008-07-28 13:35:00,23.2,23.2,23.14,23.17,87400.0,15.1671,15.1671,15.1279,15.1475,87400.0
2008-07-28 13:40:00,23.17,23.28,23.16,23.28,86900.0,15.1475,15.2194,15.1409,15.2194,86900.0
2008-07-28 13:45:00,23.27,23.28,23.18,23.18,63200.0,15.2128,15.2194,15.154,15.154,63200.0
2008-07-28 13:50:00,23.18,23.29,23.17,23.29,93200.0,15.154,15.2259,15.1475,15.2259,93200.0
2008-07-28 13:55:00,23.29,23.35,23.23,23.23,89600.0,15.2259,15.2651,15.1867,15.1867,89600.0
2008-07-28 14:00:00,23.24,23.27,23.2,23.25,81900.0,15.1932,15.2128,15.1671,15.1998,81900.0
2008-07-28 14:05:00,23.25,23.26,23.19,23.2,64300.0,15.1998,15.2063,15.1605,15.1671,64300.0
2008-07-28 14:10:00,23.2,23.23,23.16,23.16,73500.0,15.1671,15.1867,15.1409,15.1409,73500.0
2008-07-28 14:15:00,23.16,23.17,23.07,23.12,138800.0,15.1409,15.1475,15.0821,15.1148,138800.0
2008-07-28 14:20:00,23.12,23.19,23.11,23.15,89800.0,15.1148,15.1605,15.1082,15.1344,89800.0
2008-07-28 14:25:00,23.15,23.15,23.08,23.08,76900.0,15.1344,15.1344,15.0886,15.0886,76900.0
2008-07-28 14:30:00,23.08,23.17,23.07,23.1,141000.0,15.0886,15.1475,15.0821,15.1017,141000.0
2008-07-28 14:35:00,23.1,23.22,23.1,23.2,135600.0,15.1017,15.1802,15.1017,15.1671,135600.0
2008-07-28 14:40:00,23.2,23.23,23.11,23.12,127000.0,15.1671,15.1867,15.1082,15.1148,127000.0
2008-07-28 14:45:00,23.12,23.15,23.08,23.14,103200.0,15.1148,15.1344,15.0886,15.1279,103200.0
2008-07-28 14:50:00,23.14,23.2,23.13,23.19,115400.0,15.1279,15.1671,15.1213,15.1605,115400.0
2008-07-28 14:55:00,23.19,23.2,23.12,23.14,166200.0,15.1605,15.1671,15.1148,15.1279,166200.0
2008-07-28 15:00:00,23.15,23.26,23.14,23.24,121900.0,15.1344,15.2063,15.1279,15.1932,121900.0
2008-07-28 15:05:00,23.23,23.24,23.15,23.17,133200.0,15.1867,15.1932,15.1344,15.1475,133200.0
2008-07-28 15:10:00,23.16,23.18,23.13,23.18,133700.0,15.1409,15.154,15.1213,15.154,133700.0
2008-07-28 15:15:00,23.19,23.21,23.11,23.11,205500.0,15.1605,15.1736,15.1082,15.1082,205500.0
2008-07-28 15:20:00,23.1,23.26,23.1,23.24,428300.0,15.1017,15.2063,15.1017,15.1932,428300.0
2008-07-28 15:25:00,23.24,23.28,23.22,23.22,106700.0,15.1932,15.2194,15.1802,15.1802,106700.0
2008-07-28 15:30:00,23.22,23.23,23.16,23.22,253000.0,15.1802,15.1867,15.1409,15.1802,253000.0
2008-07-28 15:35:00,23.22,23.22,23.15,23.15,300200.0,15.1802,15.1802,15.1344,15.1344,300200.0
2008-07-28 15:40:00,23.15,23.22,23.14,23.19,221200.0,15.1344,15.1802,15.1279,15.1605,221200.0
2008-07-28 15:45:00,23.19,23.2,23.12,23.12,340400.0,15.1605,15.1671,15.1148,15.1148,340400.0
2008-07-28 15:50:00,23.12,23.2,23.12,23.19,281500.0,15.1148,15.1671,15.1148,15.1605,281500.0
2008-07-28 15:55:00,23.2,23.23,23.17,23.2,487400.0,15.1671,15.1867,15.1475,15.1671,487400.0
2008-07-29 09:30:00,23.3,23.5,23.24,23.5,220900.0,15.2325,15.3632,15.1932,15.3632,220900.0
2008-07-29 09:35:00,23.48,23.55,23.35,23.4,129800.0,15.3501,15.3959,15.2651,15.2978,129800.0
2008-07-29 09:40:00,23.42,23.59,23.35,23.53,126100.0,15.3109,15.422,15.2651,15.3828,126100.0
2008-07-29 09:45:00,23.53,23.59,23.39,23.47,96900.0,15.3828,15.422,15.2913,15.3436,96900.0
2008-07-29 09:50:00,23.48,23.64,23.44,23.61,117900.0,15.3501,15.4547,15.324,15.4351,117900.0
2008-07-29 09:55:00,23.61,23.74,23.6,23.64,182800.0,15.4351,15.5201,15.4286,15.4547,182800.0
2008-07-29 10:00:00,23.65,23.92,23.64,23.92,260200.0,15.4613,15.6378,15.4547,15.6378,260200.0
2008-07-29 10:05:00,23.92,24.03,23.89,24.01,408600.0,15.6378,15.7097,15.6182,15.6966,408600.0
2008-07-29 10:10:00,24.01,24.03,23.89,23.9,297900.0,15.6966,15.7097,15.6182,15.6247,297900.0
2008-07-29 10:15:00,23.9,24.03,23.87,23.98,213600.0,15.6247,15.7097,15.6051,15.677,213600.0
2008-07-29 10:20:00,23.98,23.98,23.79,23.86,273300.0,15.677,15.677,15.5528,15.5986,273300.0
2008-07-29 10:25:00,23.86,23.88,23.76,23.76,134700.0,15.5986,15.6116,15.5332,15.5332,134700.0
2008-07-29 10:30:00,23.77,23.97,23.75,23.92,216500.0,15.5397,15.6705,15.5266,15.6378,216500.0
2008-07-29 10:35:00,23.92,24.01,23.85,23.97,225700.0,15.6378,15.6966,15.592,15.6705,225700.0
2008-07-29 10:40:00,23.97,24.04,23.93,23.95,164700.0,15.6705,15.7162,15.6443,15.6574,164700.0
2008-07-29 10:45:00,23.95,24.0,23.92,23.92,124900.0,15.6574,15.6901,15.6378,15.6378,124900.0
2008-07-29 10:50:00,23.91,23.92,23.71,23.77,205400.0,15.6312,15.6378,15.5005,15.5397,205400.0
2008-07-29 10:55:00,23.77,23.85,23.71,23.83,105300.0,15.5397,15.592,15.5005,15.5789,105300.0
2008-07-29 11:00:00,23.83,23.86,23.81,23.82,71300.0,15.5789,15.5986,15.5659,15.5724,71300.0
2008-07-29 11:05:00,23.82,23.83,23.59,23.61,156100.0,15.5724,15.5789,15.422,15.4351,156100.0
2008-07-29 11:10:00,23.61,23.69,23.61,23.65,163300.0,15.4351,15.4874,15.4351,15.4613,163300.0
2008-07-29 11:15:00,23.65,23.7,23.59,23.7,163900.0,15.4613,15.494,15.422,15.494,163900.0
2008-07-29 11:20:00,23.7,23.77,23.68,23.68,97300.0,15.494,15.5397,15.4809,15.4809,97300.0
2008-07-29 11:25:00,23.68,23.76,23.67,23.72,79700.0,15.4809,15.5332,15.4743,15.507,79700.0
2008-07-29 11:30:00,23.72,23.74,23.68,23.72,79600.0,15.507,15.5201,15.4809,15.507,79600.0
2008-07-29 11:35:00,23.72,23.76,23.68,23.75,68300.0,15.507,15.5332,15.4809,15.5266,68300.0
2008-07-29 11:40:00,23.74,23.88,23.74,23.85,112700.0,15.5201,15.6116,15.5201,15.592,112700.0
2008-07-29 11:45:00,23.85,23.92,23.85,23.91,108700.0,15.592,15.6378,15.592,15.6312,108700.0
2008-07-29 11:50:00,23.92,23.93,23.79,23.82,169200.0,15.6378,15.6443,15.5528,15.5724,169200.0
2008-07-29 11:55:00,23.82,23.88,23.82,23.88,56800.0,15.5724,15.6116,15.5724,15.6116,56800.0
2008-07-29 12:00:00,23.88,24.0,23.87,23.98,171100.0,15.6116,15.6901,15.6051,15.677,171100.0
2008-07-29 12:05:00,23.99,24.07,23.95,24.05,259600.0,15.6835,15.7358,15.6574,15.7228,259600.0
2008-07-29 12:10:00,24.04,24.09,24.02,24.07,155100.0,15.7162,15.7489,15.7032,15.7358,155100.0
2008-07-29 12:15:00,24.08,24.15,24.03,24.03,248900.0,15.7424,15.7881,15.7097,15.7097,248900.0
2008-07-29 12:20:00,24.03,24.05,24.01,24.03,129200.0,15.7097,15.7228,15.6966,15.7097,129200.0
2008-07-29 12:25:00,24.03,24.08,24.0,24.08,183000.0,15.7097,15.7424,15.6901,15.7424,183000.0
2008-07-29 12:30:00,24.07,24.16,24.07,24.16,190300.0,15.7358,15.7947,15.7358,15.7947,190300.0
2008-07-29 12:35:00,24.16,24.17,23.99,24.0,187100.0,15.7947,15.8012,15.6835,15.6901,187100.0
2008-07-29 12:40:00,24.0,24.01,23.92,23.96,160600.0,15.6901,15.6966,15.6378,15.6639,160600.0
2008-07-29 12:45:00,23.96,24.02,23.92,24.01,110700.0,15.6639,15.7032,15.6378,15.6966,110700.0
2008-07-29 12:50:00,24.02,24.12,24.0,24.03,190700.0,15.7032,15.7685,15.6901,15.7097,190700.0
2008-07-29 12:55:00,24.03,24.06,23.98,24.05,130000.0,15.7097,15.7293,15.677,15.7228,130000.0
2008-07-29 13:00:00,24.06,24.06,24.0,24.02,105300.0,15.7293,15.7293,15.6901,15.7032,105300.0
2008-07-29 13:05:00,24.02,24.02,23.9,23.92,103200.0,15.7032,15.7032,15.6247,15.6378,103200.0
2008-07-29 13:10:00,23.92,23.97,23.91,23.95,134800.0,15.6378,15.6705,15.6312,15.6574,134800.0
2008-07-29 13:15:00,23.95,23.97,23.93,23.96,84300.0,15.6574,15.6705,15.6443,15.6639,84300.0
2008-07-29 13:20:00,23.96,24.02,23.95,24.02,132400.0,15.6639,15.7032,15.6574,15.7032,132400.0
2008-07-29 13:25:00,24.02,24.14,24.0,24.13,129400.0,15.7032,15.7816,15.6901,15.7751,129400.0
2008-07-29 13:30:00,24.13,24.21,24.13,24.2,159900.0,15.7751,15.8274,15.7751,15.8208,159900.0
2008-07-29 13:35:00,24.2,24.21,24.1,24.12,211500.0,15.8208,15.8274,15.7555,15.7685,211500.0
2008-07-29 13:40:00,24.12,24.18,24.12,24.17,87900.0,15.7685,15.8078,15.7685,15.8012,87900.0
2008-07-29 13:45:00,24.17,24.17,24.09,24.12,98200.0,15.8012,15.8012,15.7489,15.7685,98200.0
2008-07-29 13:50:00,24.12,24.17,24.12,24.17,96800.0,15.7685,15.8012,15.7685,15.8012,96800.0
2008-07-29 13:55:00,24.17,24.18,24.16,24.16,49600.0,15.8012,15.8078,15.7947,15.7947,49600.0
2008-07-29 14:00:00,24.16,24.18,24.06,24.06,138700.0,15.7947,15.8078,15.7293,15.7293,138700.0
2008-07-29 14:05:00,24.06,24.07,23.91,23.91,148300.0,15.7293,15.7358,15.6312,15.6312,148300.0
2008-07-29 14:10:00,23.91,23.97,23.86,23.87,221600.0,15.6312,15.6705,15.5986,15.6051,221600.0
2008-07-29 14:15:00,23.87,24.04,23.86,24.03,203700.0,15.6051,15.7162,15.5986,15.7097,203700.0
2008-07-29 14:20:00,24.03,24.13,24.01,24.03,146700.0,15.7097,15.7751,15.6966,15.7097,146700.0
2008-07-29 14:25:00,24.03,24.07,24.0,24.05,137900.0,15.7097,15.7358,15.6901,15.7228,137900.0
2008-07-29 14:30:00,24.06,24.07,23.93,23.96,104100.0,15.7293,15.7358,15.6443,15.6639,104100.0
2008-07-29 14:35:00,23.96,23.97,23.9,23.9,75700.0,15.6639,15.6705,15.6247,15.6247,75700.0
2008-07-29 14:40:00,23.9,23.95,23.85,23.85,131500.0,15.6247,15.6574,15.592,15.592,131500.0
2008-07-29 14:45:00,23.85,23.94,23.85,23.92,143900.0,15.592,15.6509,15.592,15.6378,143900.0
2008-07-29 14:50:00,23.92,24.02,23.9,24.01,112900.0,15.6378,15.7032,15.6247,15.6966,112900.0
2008-07-29 14:55:00,24.01,24.01,23.98,24.0,52400.0,15.6966,15.6966,15.677,15.6901,52400.0
2008-07-29 15:00:00,23.99,24.05,23.98,24.02,84300.0,15.6835,15.7228,15.677,15.7032,84300.0
2008-07-29 15:05:00,24.02,24.06,24.01,24.05,147600.0,15.7032,15.7293,15.6966,15.7228,147600.0
2008-07-29 15:10:00,24.05,24.14,24.04,24.13,165000.0,15.7228,15.7816,15.7162,15.7751,165000.0
2008-07-29 15:15:00,24.13,24.21,24.11,24.19,231700.0,15.7751,15.8274,15.762,15.8143,231700.0
2008-07-29 15:20:00,24.2,24.34,24.18,24.31,327300.0,15.8208,15.9124,15.8078,15.8927,327300.0
2008-07-29 15:25:00,24.31,24.36,24.29,24.34,338500.0,15.8927,15.9254,15.8797,15.9124,338500.0
2008-07-29 15:30:00,24.35,24.36,24.3,24.31,476600.0,15.9189,15.9254,15.8862,15.8927,476600.0
2008-07-29 15:35:00,24.3,24.44,24.3,24.44,368000.0,15.8862,15.9777,15.8862,15.9777,368000.0
2008-07-29 15:40:00,24.43,24.44,24.31,24.32,481200.0,15.9712,15.9777,15.8927,15.8993,481200.0
2008-07-29 15:45:00,24.32,24.33,24.29,24.33,281800.0,15.8993,15.9058,15.8797,15.9058,281800.0
2008-07-29 15:50:00,24.32,24.34,24.29,24.31,496500.0,15.8993,15.9124,15.8797,15.8927,496500.0
2008-07-29 15:55:00,24.32,24.35,24.31,24.34,476000.0,15.8993,15.9189,15.8927,15.9124,476000.0
2008-07-30 09:30:00,24.7,24.88,24.56,24.88,290000.0,16.1477,16.2654,16.0562,16.2654,290000.0
2008-07-30 09:35:00,24.85,25.0,24.63,24.67,174600.0,16.2458,16.3438,16.1019,16.1281,174600.0
2008-07-30 09:40:00,24.64,24.9,24.5,24.88,282300.0,16.1085,16.2785,16.017,16.2654,282300.0
2008-07-30 09:45:00,24.88,24.97,24.78,24.85,394200.0,16.2654,16.3242,16.2,16.2458,394200.0
2008-07-30 09:50:00,24.84,24.89,24.67,24.69,278500.0,16.2392,16.2719,16.1281,16.1412,278500.0
2008-07-30 09:55:00,24.69,24.76,24.64,24.65,220500.0,16.1412,16.1869,16.1085,16.115,220500.0
2008-07-30 10:00:00,24.65,24.76,24.61,24.61,208100.0,16.115,16.1869,16.0889,16.0889,208100.0
2008-07-30 10:05:00,24.61,24.7,24.61,24.68,216500.0,16.0889,16.1477,16.0889,16.1346,216500.0
2008-07-30 10:10:00,24.69,24.75,24.65,24.72,285500.0,16.1412,16.1804,16.115,16.1608,285500.0
2008-07-30 10:15:00,24.72,24.76,24.66,24.73,262700.0,16.1608,16.1869,16.1216,16.1673,262700.0
2008-07-30 10:20:00,24.74,24.76,24.61,24.63,354800.0,16.1739,16.1869,16.0889,16.1019,354800.0
2008-07-30 10:25:00,24.62,24.64,24.57,24.59,137100.0,16.0954,16.1085,16.0627,16.0758,137100.0
2008-07-30 10:30:00,24.59,24.59,24.44,24.44,419100.0,16.0758,16.0758,15.9777,15.9777,419100.0
2008-07-30 10:35:00,24.45,24.53,24.19,24.26,553600.0,15.9843,16.0366,15.8143,15.8601,553600.0
2008-07-30 10:40:00,24.26,24.26,24.03,24.16,478700.0,15.8601,15.8601,15.7097,15.7947,478700.0
2008-07-30 10:45:00,24.16,24.4,24.16,24.17,294400.0,15.7947,15.9516,15.7947,15.8012,294400.0
2008-07-30 10:50:00,24.16,24.17,23.93,24.05,312400.0,15.7947,15.8012,15.6443,15.7228,312400.0
2008-07-30 10:55:00,24.06,24.07,23.93,23.96,239100.0,15.7293,15.7358,15.6443,15.6639,239100.0
2008-07-30 11:00:00,23.96,24.09,23.84,24.08,209700.0,15.6639,15.7489,15.5855,15.7424,209700.0
2008-07-30 11:05:00,24.08,24.08,24.02,24.05,149900.0,15.7424,15.7424,15.7032,15.7228,149900.0
2008-07-30 11:10:00,24.05,24.06,24.01,24.02,96700.0,15.7228,15.7293,15.6966,15.7032,96700.0
2008-07-30 11:15:00,24.03,24.03,23.91,23.92,128600.0,15.7097,15.7097,15.6312,15.6378,128600.0
2008-07-30 11:20:00,23.92,23.92,23.81,23.85,168300.0,15.6378,15.6378,15.5659,15.592,168300.0
2008-07-30 11:25:00,23.85,24.04,23.82,24.0,269800.0,15.592,15.7162,15.5724,15.6901,269800.0
2008-07-30 11:30:00,23.99,24.0,23.85,23.85,159000.0,15.6835,15.6901,15.592,15.592,159000.0
2008-07-30 11:35:00,23.86,23.89,23.75,23.79,150500.0,15.5986,15.6182,15.5266,15.5528,150500.0
2008-07-30 11:40:00,23.79,23.79,23.63,23.68,452100.0,15.5528,15.5528,15.4482,15.4809,452100.0
2008-07-30 11:45:00,23.69,23.71,23.66,23.7,197900.0,15.4874,15.5005,15.4678,15.494,197900.0
2008-07-30 11:50:00,23.7,23.77,23.69,23.76,205900.0,15.494,15.5397,15.4874,15.5332,205900.0
2008-07-30 11:55:00,23.76,23.79,23.67,23.7,171800.0,15.5332,15.5528,15.4743,15.494,171800.0
2008-07-30 12:00:00,23.7,23.73,23.69,23.69,87600.0,15.494,15.5136,15.4874,15.4874,87600.0
2008-07-30 12:05:00,23.69,23.74,23.65,23.66,166500.0,15.4874,15.5201,15.4613,15.4678,166500.0
2008-07-30 12:10:00,23.65,23.69,23.6,23.67,168500.0,15.4613,15.4874,15.4286,15.4743,168500.0
2008-07-30 12:15:00,23.67,23.68,23.66,23.67,75100.0,15.4743,15.4809,15.4678,15.4743,75100.0
2008-07-30 12:20:00,23.67,23.74,23.67,23.72,110300.0,15.4743,15.5201,15.4743,15.507,110300.0
2008-07-30 12:25:00,23.72,23.72,23.64,23.7,145400.0,15.507,15.507,15.4547,15.494,145400.0
2008-07-30 12:30:00,23.69,23.7,23.65,23.66,64500.0,15.4874,15.494,15.4613,15.4678,64500.0
2008-07-30 12:35:00,23.66,23.67,23.55,23.55,145600.0,15.4678,15.4743,15.3959,15.3959,145600.0
2008-07-30 12:40:00,23.55,23.56,23.51,23.54,132100.0,15.3959,15.4024,15.3697,15.3894,132100.0
2008-07-30 12:45:00,23.54,23.54,23.42,23.45,167900.0,15.3894,15.3894,15.3109,15.3305,167900.0
2008-07-30 12:50:00,23.45,23.55,23.45,23.54,154100.0,15.3305,15.3959,15.3305,15.3894,154100.0
2008-07-30 12:55:00,23.54,23.58,23.54,23.55,85300.0,15.3894,15.4155,15.3894,15.3959,85300.0
2008-07-30 13:00:00,23.55,23.58,23.48,23.49,196200.0,15.3959,15.4155,15.3501,15.3567,196200.0
2008-07-30 13:05:00,23.48,23.49,23.42,23.49,185900.0,15.3501,15.3567,15.3109,15.3567,185900.0
2008-07-30 13:10:00,23.49,23.57,23.42,23.57,193000.0,15.3567,15.409,15.3109,15.409,193000.0
2008-07-30 13:15:00,23.57,23.65,23.56,23.59,159600.0,15.409,15.4613,15.4024,15.422,159600.0
2008-07-30 13:20:00,23.59,23.61,23.53,23.6,151700.0,15.422,15.4351,15.3828,15.4286,151700.0
2008-07-30 13:25:00,23.6,23.67,23.59,23.61,137700.0,15.4286,15.4743,15.422,15.4351,137700.0
2008-07-30 13:30:00,23.61,23.65,23.6,23.62,38100.0,15.4351,15.4613,15.4286,15.4417,38100.0
2008-07-30 13:35:00,23.63,23.69,23.59,23.6,84300.0,15.4482,15.4874,15.422,15.4286,84300.0
2008-07-30 13:40:00,23.61,23.63,23.57,23.61,83600.0,15.4351,15.4482,15.409,15.4351,83600.0
2008-07-30 13:45:00,23.6,23.6,23.52,23.55,110600.0,15.4286,15.4286,15.3763,15.3959,110600.0
2008-07-30 13:50:00,23.54,23.54,23.42,23.44,149900.0,15.3894,15.3894,15.3109,15.324,149900.0
2008-07-30 13:55:00,23.44,23.53,23.43,23.48,165100.0,15.324,15.3828,15.3174,15.3501,165100.0
2008-07-30 14:00:00,23.48,23.5,23.43,23.48,155300.0,15.3501,15.3632,15.3174,15.3501,155300.0
2008-07-30 14:05:00,23.49,23.49,23.43,23.45,176600.0,15.3567,15.3567,15.3174,15.3305,176600.0
2008-07-30 14:10:00,23.44,23.5,23.42,23.42,142700.0,15.324,15.3632,15.3109,15.3109,142700.0
2008-07-30 14:15:00,23.42,23.47,23.36,23.38,198200.0,15.3109,15.3436,15.2717,15.2848,198200.0
2008-07-30 14:20:00,23.38,23.44,23.37,23.44,239900.0,15.2848,15.324,15.2782,15.324,239900.0
2008-07-30 14:25:00,23.43,23.56,23.42,23.55,218100.0,15.3174,15.4024,15.3109,15.3959,218100.0
2008-07-30 14:30:00,23.54,23.63,23.53,23.61,237000.0,15.3894,15.4482,15.3828,15.4351,237000.0
2008-07-30 14:35:00,23.61,23.65,23.51,23.52,224800.0,15.4351,15.4613,15.3697,15.3763,224800.0
2008-07-30 14:40:00,23.52,23.56,23.51,23.52,121600.0,15.3763,15.4024,15.3697,15.3763,121600.0
2008-07-30 14:45:00,23.52,23.55,23.5,23.5,130900.0,15.3763,15.3959,15.3632,15.3632,130900.0
2008-07-30 14:50:00,23.51,23.54,23.48,23.51,154200.0,15.3697,15.3894,15.3501,15.3697,154200.0
2008-07-30 14:55:00,23.51,23.52,23.48,23.52,94100.0,15.3697,15.3763,15.3501,15.3763,94100.0
2008-07-30 15:00:00,23.52,23.54,23.43,23.44,171800.0,15.3763,15.3894,15.3174,15.324,171800.0
2008-07-30 15:05:00,23.44,23.44,23.36,23.4,286800.0,15.324,15.324,15.2717,15.2978,286800.0
2008-07-30 15:10:00,23.4,23.41,23.33,23.38,317500.0,15.2978,15.3044,15.2521,15.2848,317500.0
2008-07-30 15:15:00,23.38,23.39,23.3,23.35,277900.0,15.2848,15.2913,15.2325,15.2651,277900.0
2008-07-30 15:20:00,23.35,23.51,23.34,23.5,367200.0,15.2651,15.3697,15.2586,15.3632,367200.0
2008-07-30 15:25:00,23.5,23.56,23.49,23.55,287000.0,15.3632,15.4024,15.3567,15.3959,287000.0
2008-07-30 15:30:00,23.56,23.68,23.56,23.66,488400.0,15.4024,15.4809,15.4024,15.4678,488400.0
2008-07-30 15:35:00,23.66,23.77,23.59,23.75,403200.0,15.4678,15.5397,15.422,15.5266,403200.0
2008-07-30 15:40:00,23.76,23.78,23.69,23.78,405300.0,15.5332,15.5463,15.4874,15.5463,405300.0
2008-07-30 15:45:00,23.78,23.78,23.68,23.69,391300.0,15.5463,15.5463,15.4809,15.4874,391300.0
2008-07-30 15:50:00,23.69,23.7,23.63,23.66,564500.0,15.4874,15.494,15.4482,15.4678,564500.0
2008-07-30 15:55:00,23.66,23.83,23.65,23.72,1120000.0,15.4678,15.5789,15.4613,15.507,1120000.0
2008-07-31 09:30:00,23.58,23.64,23.49,23.58,213100.0,15.4155,15.4547,15.3567,15.4155,213100.0
2008-07-31 09:35:00,23.57,23.95,23.55,23.9,210900.0,15.409,15.6574,15.3959,15.6247,210900.0
2008-07-31 09:40:00,23.9,23.91,23.74,23.8,324500.0,15.6247,15.6312,15.5201,15.5593,324500.0
2008-07-31 09:45:00,23.8,23.85,23.65,23.85,190800.0,15.5593,15.592,15.4613,15.592,190800.0
2008-07-31 09:50:00,23.85,24.1,23.84,24.06,363400.0,15.592,15.7555,15.5855,15.7293,363400.0
2008-07-31 09:55:00,24.06,24.08,23.88,24.02,369500.0,15.7293,15.7424,15.6116,15.7032,369500.0
2008-07-31 10:00:00,24.01,24.12,23.94,23.94,185800.0,15.6966,15.7685,15.6509,15.6509,185800.0
2008-07-31 10:05:00,23.94,24.25,23.94,24.05,286700.0,15.6509,15.8535,15.6509,15.7228,286700.0
2008-07-31 10:10:00,24.05,24.15,23.97,24.15,303800.0,15.7228,15.7881,15.6705,15.7881,303800.0
2008-07-31 10:15:00,24.15,24.22,24.04,24.1,289200.0,15.7881,15.8339,15.7162,15.7555,289200.0
2008-07-31 10:20:00,24.09,24.25,24.04,24.21,190100.0,15.7489,15.8535,15.7162,15.8274,190100.0
2008-07-31 10:25:00,24.21,24.25,24.18,24.18,154000.0,15.8274,15.8535,15.8078,15.8078,154000.0
2008-07-31 10:30:00,24.17,24.2,24.15,24.18,73000.0,15.8012,15.8208,15.7881,15.8078,73000.0
2008-07-31 10:35:00,24.18,24.23,24.06,24.21,193500.0,15.8078,15.8404,15.7293,15.8274,193500.0
2008-07-31 10:40:00,24.21,24.28,24.15,24.28,168200.0,15.8274,15.8731,15.7881,15.8731,168200.0
2008-07-31 10:45:00,24.27,24.29,24.13,24.13,352100.0,15.8666,15.8797,15.7751,15.7751,352100.0
2008-07-31 10:50:00,24.13,24.16,24.07,24.11,367300.0,15.7751,15.7947,15.7358,15.762,367300.0
2008-07-31 10:55:00,24.11,24.22,24.1,24.21,262400.0,15.762,15.8339,15.7555,15.8274,262400.0
2008-07-31 11:00:00,24.21,24.24,24.1,24.12,213900.0,15.8274,15.847,15.7555,15.7685,213900.0
2008-07-31 11:05:00,24.12,24.15,24.09,24.13,136000.0,15.7685,15.7881,15.7489,15.7751,136000.0
2008-07-31 11:10:00,24.12,24.13,24.07,24.08,97200.0,15.7685,15.7751,15.7358,15.7424,97200.0
2008-07-31 11:15:00,24.08,24.13,24.05,24.11,100300.0,15.7424,15.7751,15.7228,15.762,100300.0
2008-07-31 11:20:00,24.09,24.09,24.0,24.07,166800.0,15.7489,15.7489,15.6901,15.7358,166800.0
2008-07-31 11:25:00,24.07,24.08,23.88,23.88,199300.0,15.7358,15.7424,15.6116,15.6116,199300.0
2008-07-31 11:30:00,23.88,23.98,23.88,23.91,169300.0,15.6116,15.677,15.6116,15.6312,169300.0
2008-07-31 11:35:00,23.91,24.1,23.9,24.03,121800.0,15.6312,15.7555,15.6247,15.7097,121800.0
2008-07-31 11:40:00,24.04,24.08,23.94,23.97,103000.0,15.7162,15.7424,15.6509,15.6705,103000.0
2008-07-31 11:45:00,23.97,23.97,23.91,23.93,92900.0,15.6705,15.6705,15.6312,15.6443,92900.0
2008-07-31 11:50:00,23.94,23.99,23.93,23.97,72500.0,15.6509,15.6835,15.6443,15.6705,72500.0
2008-07-31 11:55:00,23.97,24.08,23.96,24.04,132800.0,15.6705,15.7424,15.6639,15.7162,132800.0
2008-07-31 12:00:00,24.03,24.09,24.01,24.02,81800.0,15.7097,15.7489,15.6966,15.7032,81800.0
2008-07-31 12:05:00,24.02,24.05,24.01,24.04,52800.0,15.7032,15.7228,15.6966,15.7162,52800.0
2008-07-31 12:10:00,24.04,24.04,23.89,23.92,105600.0,15.7162,15.7162,15.6182,15.6378,105600.0
2008-07-31 12:15:00,23.92,23.94,23.86,23.93,111400.0,15.6378,15.6509,15.5986,15.6443,111400.0
2008-07-31 12:20:00,23.93,24.06,23.89,24.0,135300.0,15.6443,15.7293,15.6182,15.6901,135300.0
2008-07-31 12:25:00,24.01,24.05,23.98,23.99,81100.0,15.6966,15.7228,15.677,15.6835,81100.0
2008-07-31 12:30:00,24.0,24.09,23.98,24.08,93000.0,15.6901,15.7489,15.677,15.7424,93000.0
2008-07-31 12:35:00,24.09,24.1,24.04,24.09,114500.0,15.7489,15.7555,15.7162,15.7489,114500.0
2008-07-31 12:40:00,24.08,24.19,24.06,24.17,134300.0,15.7424,15.8143,15.7293,15.8012,134300.0
2008-07-31 12:45:00,24.16,24.22,24.15,24.15,158900.0,15.7947,15.8339,15.7881,15.7881,158900.0
2008-07-31 12:50:00,24.15,24.26,24.13,24.24,229000.0,15.7881,15.8601,15.7751,15.847,229000.0
2008-07-31 12:55:00,24.25,24.26,24.18,24.22,241300.0,15.8535,15.8601,15.8078,15.8339,241300.0
2008-07-31 13:00:00,24.21,24.3,24.2,24.23,201400.0,15.8274,15.8862,15.8208,15.8404,201400.0
2008-07-31 13:05:00,24.23,24.24,24.16,24.2,169300.0,15.8404,15.847,15.7947,15.8208,169300.0
2008-07-31 13:10:00,24.2,24.28,24.18,24.26,216800.0,15.8208,15.8731,15.8078,15.8601,216800.0
2008-07-31 13:15:00,24.26,24.32,24.25,24.27,124300.0,15.8601,15.8993,15.8535,15.8666,124300.0
2008-07-31 13:20:00,24.27,24.31,24.25,24.26,119900.0,15.8666,15.8927,15.8535,15.8601,119900.0
2008-07-31 13:25:00,24.26,24.31,24.25,24.3,128000.0,15.8601,15.8927,15.8535,15.8862,128000.0
2008-07-31 13:30:00,24.29,24.35,24.29,24.34,107300.0,15.8797,15.9189,15.8797,15.9124,107300.0
2008-07-31 13:35:00,24.33,24.35,24.31,24.35,114300.0,15.9058,15.9189,15.8927,15.9189,114300.0
2008-07-31 13:40:00,24.35,24.41,24.35,24.41,153800.0,15.9189,15.9581,15.9189,15.9581,153800.0
2008-07-31 13:45:00,24.41,24.41,24.36,24.38,50600.0,15.9581,15.9581,15.9254,15.9385,50600.0
2008-07-31 13:50:00,24.38,24.39,24.35,24.38,99300.0,15.9385,15.945,15.9189,15.9385,99300.0
2008-07-31 13:55:00,24.38,24.42,24.35,24.36,315100.0,15.9385,15.9647,15.9189,15.9254,315100.0
2008-07-31 14:00:00,24.35,24.41,24.35,24.36,516100.0,15.9189,15.9581,15.9189,15.9254,516100.0
2008-07-31 14:05:00,24.35,24.41,24.31,24.41,171100.0,15.9189,15.9581,15.8927,15.9581,171100.0
2008-07-31 14:10:00,24.4,24.41,24.32,24.38,167700.0,15.9516,15.9581,15.8993,15.9385,167700.0
2008-07-31 14:15:00,24.38,24.55,24.37,24.51,334000.0,15.9385,16.0496,15.932,16.0235,334000.0
2008-07-31 14:20:00,24.51,24.53,24.41,24.41,190100.0,16.0235,16.0366,15.9581,15.9581,190100.0
2008-07-31 14:25:00,24.41,24.43,24.33,24.34,92200.0,15.9581,15.9712,15.9058,15.9124,92200.0
2008-07-31 14:30:00,24.33,24.48,24.32,24.45,147300.0,15.9058,16.0039,15.8993,15.9843,147300.0
2008-07-31 14:35:00,24.46,24.5,24.41,24.5,282100.0,15.9908,16.017,15.9581,16.017,282100.0
2008-07-31 14:40:00,24.49,24.49,24.43,24.45,175300.0,16.0104,16.0104,15.9712,15.9843,175300.0
2008-07-31 14:45:00,24.44,24.45,24.33,24.37,153000.0,15.9777,15.9843,15.9058,15.932,153000.0
2008-07-31 14:50:00,24.37,24.39,24.28,24.29,129100.0,15.932,15.945,15.8731,15.8797,129100.0
2008-07-31 14:55:00,24.3,24.33,24.25,24.25,233600.0,15.8862,15.9058,15.8535,15.8535,233600.0
2008-07-31 15:00:00,24.25,24.28,24.17,24.17,226500.0,15.8535,15.8731,15.8012,15.8012,226500.0
2008-07-31 15:05:00,24.17,24.19,24.13,24.16,284800.0,15.8012,15.8143,15.7751,15.7947,284800.0
2008-07-31 15:10:00,24.16,24.23,24.14,24.23,257800.0,15.7947,15.8404,15.7816,15.8404,257800.0
2008-07-31 15:15:00,24.23,24.24,24.08,24.09,232400.0,15.8404,15.847,15.7424,15.7489,232400.0
2008-07-31 15:20:00,24.09,24.11,24.02,24.03,258400.0,15.7489,15.762,15.7032,15.7097,258400.0
2008-07-31 15:25:00,24.02,24.08,24.01,24.04,337600.0,15.7032,15.7424,15.6966,15.7162,337600.0
2008-07-31 15:30:00,24.01,24.08,23.97,24.04,392800.0,15.6966,15.7424,15.6705,15.7162,392800.0
2008-07-31 15:35:00,24.03,24.06,23.98,23.99,245400.0,15.7097,15.7293,15.677,15.6835,245400.0
2008-07-31 15:40:00,23.98,24.02,23.9,23.92,474300.0,15.677,15.7032,15.6247,15.6378,474300.0
2008-07-31 15:45:00,23.92,23.94,23.86,23.87,347800.0,15.6378,15.6509,15.5986,15.6051,347800.0
2008-07-31 15:50:00,23.86,23.88,23.77,23.77,434200.0,15.5986,15.6116,15.5397,15.5397,434200.0
2008-07-31 15:55:00,23.77,23.82,23.75,23.82,535800.0,15.5397,15.5724,15.5266,15.5724,535800.0
2008-08-01 09:30:00,24.03,24.19,23.96,24.17,315100.0,15.7097,15.8143,15.6639,15.8012,315100.0
2008-08-01 09:35:00,24.17,24.21,24.02,24.07,254600.0,15.8012,15.8274,15.7032,15.7358,254600.0
2008-08-01 09:40:00,24.06,24.08,23.92,24.0,147700.0,15.7293,15.7424,15.6378,15.6901,147700.0
2008-08-01 09:45:00,24.0,24.01,23.8,23.83,235100.0,15.6901,15.6966,15.5593,15.5789,235100.0
2008-08-01 09:50:00,23.83,23.85,23.61,23.8,231300.0,15.5789,15.592,15.4351,15.5593,231300.0
2008-08-01 09:55:00,23.8,23.91,22.82,23.91,246200.0,15.5593,15.6312,14.9186,15.6312,246200.0
2008-08-01 10:00:00,23.92,23.98,23.75,23.85,233400.0,15.6378,15.677,15.5266,15.592,233400.0
2008-08-01 10:05:00,23.85,23.93,23.5,23.61,243800.0,15.592,15.6443,15.3632,15.4351,243800.0
2008-08-01 10:10:00,23.62,23.78,23.62,23.72,147900.0,15.4417,15.5463,15.4417,15.507,147900.0
2008-08-01 10:15:00,23.71,23.72,23.55,23.57,243100.0,15.5005,15.507,15.3959,15.409,243100.0
2008-08-01 10:20:00,23.57,23.63,23.46,23.46,229800.0,15.409,15.4482,15.3371,15.3371,229800.0
2008-08-01 10:25:00,23.47,23.8,23.45,23.72,301800.0,15.3436,15.5593,15.3305,15.507,301800.0
2008-08-01 10:30:00,23.72,23.86,23.72,23.75,268900.0,15.507,15.5986,15.507,15.5266,268900.0
2008-08-01 10:35:00,23.75,23.91,23.68,23.9,262500.0,15.5266,15.6312,15.4809,15.6247,262500.0
2008-08-01 10:40:00,23.9,23.96,23.82,23.83,205400.0,15.6247,15.6639,15.5724,15.5789,205400.0
2008-08-01 10:45:00,23.83,23.98,23.74,23.94,183300.0,15.5789,15.677,15.5201,15.6509,183300.0
2008-08-01 10:50:00,23.93,23.93,23.77,23.9,97300.0,15.6443,15.6443,15.5397,15.6247,97300.0
2008-08-01 10:55:00,23.92,24.01,23.9,24.0,160700.0,15.6378,15.6966,15.6247,15.6901,160700.0
2008-08-01 11:00:00,24.0,24.04,23.85,23.85,176500.0,15.6901,15.7162,15.592,15.592,176500.0
2008-08-01 11:05:00,23.85,23.88,23.78,23.8,82400.0,15.592,15.6116,15.5463,15.5593,82400.0
2008-08-01 11:10:00,23.81,23.83,23.76,23.8,88500.0,15.5659,15.5789,15.5332,15.5593,88500.0
2008-08-01 11:15:00,23.79,23.84,23.69,23.84,160100.0,15.5528,15.5855,15.4874,15.5855,160100.0
2008-08-01 11:20:00,23.85,23.86,23.77,23.79,125900.0,15.592,15.5986,15.5397,15.5528,125900.0
2008-08-01 11:25:00,23.8,23.96,23.79,23.9,80400.0,15.5593,15.6639,15.5528,15.6247,80400.0
2008-08-01 11:30:00,23.89,24.12,23.88,24.09,193500.0,15.6182,15.7685,15.6116,15.7489,193500.0
2008-08-01 11:35:00,24.08,24.09,24.0,24.05,80000.0,15.7424,15.7489,15.6901,15.7228,80000.0
2008-08-01 11:40:00,24.05,24.05,23.94,23.99,98900.0,15.7228,15.7228,15.6509,15.6835,98900.0
2008-08-01 11:45:00,23.99,24.0,23.89,23.95,68300.0,15.6835,15.6901,15.6182,15.6574,68300.0
2008-08-01 11:50:00,23.95,23.97,23.77,23.89,155400.0,15.6574,15.6705,15.5397,15.6182,155400.0
2008-08-01 11:55:00,23.89,23.97,23.89,23.92,103300.0,15.6182,15.6705,15.6182,15.6378,103300.0
2008-08-01 12:00:00,23.91,23.92,23.74,23.76,117000.0,15.6312,15.6378,15.5201,15.5332,117000.0
2008-08-01 12:05:00,23.76,23.84,23.74,23.84,90000.0,15.5332,15.5855,15.5201,15.5855,90000.0
2008-08-01 12:10:00,23.83,23.96,23.83,23.94,132200.0,15.5789,15.6639,15.5789,15.6509,132200.0
2008-08-01 12:15:00,23.94,23.95,23.75,23.75,88600.0,15.6509,15.6574,15.5266,15.5266,88600.0
2008-08-01 12:20:00,23.76,23.86,23.74,23.84,105600.0,15.5332,15.5986,15.5201,15.5855,105600.0
2008-08-01 12:25:00,23.84,23.85,23.79,23.81,46100.0,15.5855,15.592,15.5528,15.5659,46100.0
2008-08-01 12:30:00,23.8,23.81,23.71,23.81,85000.0,15.5593,15.5659,15.5005,15.5659,85000.0
2008-08-01 12:35:00,23.82,23.88,23.75,23.76,94200.0,15.5724,15.6116,15.5266,15.5332,94200.0
2008-08-01 12:40:00,23.77,23.77,23.7,23.73,85200.0,15.5397,15.5397,15.494,15.5136,85200.0
2008-08-01 12:45:00,23.74,23.78,23.73,23.74,36100.0,15.5201,15.5463,15.5136,15.5201,36100.0
2008-08-01 12:50:00,23.75,23.77,23.64,23.69,100400.0,15.5266,15.5397,15.4547,15.4874,100400.0
2008-08-01 12:55:00,23.7,23.73,23.63,23.67,76700.0,15.494,15.5136,15.4482,15.4743,76700.0
2008-08-01 13:00:00,23.67,23.75,23.66,23.72,42700.0,15.4743,15.5266,15.4678,15.507,42700.0
2008-08-01 13:05:00,23.72,23.75,23.68,23.72,63600.0,15.507,15.5266,15.4809,15.507,63600.0
2008-08-01 13:10:00,23.72,23.83,23.72,23.78,73000.0,15.507,15.5789,15.507,15.5463,73000.0
2008-08-01 13:15:00,23.78,23.88,23.76,23.86,82900.0,15.5463,15.6116,15.5332,15.5986,82900.0
2008-08-01 13:20:00,23.86,23.87,23.79,23.85,59100.0,15.5986,15.6051,15.5528,15.592,59100.0
2008-08-01 13:25:00,23.84,23.94,23.83,23.9,129800.0,15.5855,15.6509,15.5789,15.6247,129800.0
2008-08-01 13:30:00,23.9,23.92,23.78,23.83,93800.0,15.6247,15.6378,15.5463,15.5789,93800.0
2008-08-01 13:35:00,23.84,23.94,23.83,23.91,73100.0,15.5855,15.6509,15.5789,15.6312,73100.0
2008-08-01 13:40:00,23.92,23.96,23.89,23.94,80800.0,15.6378,15.6639,15.6182,15.6509,80800.0
2008-08-01 13:45:00,23.94,24.01,23.88,23.99,89100.0,15.6509,15.6966,15.6116,15.6835,89100.0
2008-08-01 13:50:00,24.0,24.04,23.96,23.96,108700.0,15.6901,15.7162,15.6639,15.6639,108700.0
2008-08-01 13:55:00,23.96,24.0,23.92,23.93,105200.0,15.6639,15.6901,15.6378,15.6443,105200.0
2008-08-01 14:00:00,23.93,23.98,23.83,23.85,194200.0,15.6443,15.677,15.5789,15.592,194200.0
2008-08-01 14:05:00,23.85,23.95,23.81,23.93,132300.0,15.592,15.6574,15.5659,15.6443,132300.0
2008-08-01 14:10:00,23.93,23.93,23.87,23.91,114400.0,15.6443,15.6443,15.6051,15.6312,114400.0
2008-08-01 14:15:00,23.91,24.0,23.87,23.92,143600.0,15.6312,15.6901,15.6051,15.6378,143600.0
2008-08-01 14:20:00,23.92,23.96,23.91,23.92,83000.0,15.6378,15.6639,15.6312,15.6378,83000.0
2008-08-01 14:25:00,23.91,23.98,23.9,23.97,107600.0,15.6312,15.677,15.6247,15.6705,107600.0
2008-08-01 14:30:00,23.96,23.98,23.94,23.97,77600.0,15.6639,15.677,15.6509,15.6705,77600.0
2008-08-01 14:35:00,23.98,24.01,23.97,24.01,55000.0,15.677,15.6966,15.6705,15.6966,55000.0
2008-08-01 14:40:00,24.0,24.05,23.92,24.04,174100.0,15.6901,15.7228,15.6378,15.7162,174100.0
2008-08-01 14:45:00,24.05,24.07,23.98,24.05,143900.0,15.7228,15.7358,15.677,15.7228,143900.0
2008-08-01 14:50:00,24.05,24.06,24.0,24.02,58100.0,15.7228,15.7293,15.6901,15.7032,58100.0
2008-08-01 14:55:00,24.03,24.08,24.03,24.06,95500.0,15.7097,15.7424,15.7097,15.7293,95500.0
2008-08-01 15:00:00,24.07,24.11,23.94,23.96,131100.0,15.7358,15.762,15.6509,15.6639,131100.0
2008-08-01 15:05:00,23.96,23.98,23.89,23.98,108000.0,15.6639,15.677,15.6182,15.677,108000.0
2008-08-01 15:10:00,23.98,24.06,23.97,24.0,92200.0,15.677,15.7293,15.6705,15.6901,92200.0
2008-08-01 15:15:00,24.0,24.03,23.98,24.02,91000.0,15.6901,15.7097,15.677,15.7032,91000.0
2008-08-01 15:20:00,24.01,24.03,23.98,24.0,100800.0,15.6966,15.7097,15.677,15.6901,100800.0
2008-08-01 15:25:00,24.0,24.05,24.0,24.04,156300.0,15.6901,15.7228,15.6901,15.7162,156300.0
2008-08-01 15:30:00,24.03,24.05,23.97,24.0,190200.0,15.7097,15.7228,15.6705,15.6901,190200.0
2008-08-01 15:35:00,24.0,24.08,24.0,24.07,150600.0,15.6901,15.7424,15.6901,15.7358,150600.0
2008-08-01 15:40:00,24.07,24.09,24.01,24.01,215500.0,15.7358,15.7489,15.6966,15.6966,215500.0
2008-08-01 15:45:00,24.01,24.01,23.94,23.99,252800.0,15.6966,15.6966,15.6509,15.6835,252800.0
2008-08-01 15:50:00,23.99,24.0,23.95,23.97,222700.0,15.6835,15.6901,15.6574,15.6705,222700.0
2008-08-01 15:55:00,23.97,24.0,23.9,23.9,500900.0,15.6705,15.6901,15.6247,15.6247,500900.0
2008-08-04 09:30:00,23.82,24.18,23.82,23.96,206300.0,15.5724,15.8078,15.5724,15.6639,206300.0
2008-08-04 09:35:00,23.97,24.14,23.87,23.87,95300.0,15.6705,15.7816,15.6051,15.6051,95300.0
2008-08-04 09:40:00,23.86,24.03,23.8,24.03,135100.0,15.5986,15.7097,15.5593,15.7097,135100.0
2008-08-04 09:45:00,24.03,24.04,23.72,23.74,166300.0,15.7097,15.7162,15.507,15.5201,166300.0
2008-08-04 09:50:00,23.75,23.97,23.74,23.9,122500.0,15.5266,15.6705,15.5201,15.6247,122500.0
2008-08-04 09:55:00,23.89,24.1,23.89,23.94,160100.0,15.6182,15.7555,15.6182,15.6509,160100.0
2008-08-04 10:00:00,23.94,24.0,23.83,23.86,113400.0,15.6509,15.6901,15.5789,15.5986,113400.0
2008-08-04 10:05:00,23.87,23.94,23.81,23.81,103200.0,15.6051,15.6509,15.5659,15.5659,103200.0
2008-08-04 10:10:00,23.81,23.82,23.66,23.66,160900.0,15.5659,15.5724,15.4678,15.4678,160900.0
2008-08-04 10:15:00,23.67,23.73,23.6,23.6,135000.0,15.4743,15.5136,15.4286,15.4286,135000.0
2008-08-04 10:20:00,23.6,23.73,23.56,23.58,196100.0,15.4286,15.5136,15.4024,15.4155,196100.0
2008-08-04 10:25:00,23.6,23.69,23.58,23.66,86700.0,15.4286,15.4874,15.4155,15.4678,86700.0
2008-08-04 10:30:00,23.65,23.72,23.6,23.65,120600.0,15.4613,15.507,15.4286,15.4613,120600.0
2008-08-04 10:35:00,23.66,23.69,23.61,23.64,175100.0,15.4678,15.4874,15.4351,15.4547,175100.0
2008-08-04 10:40:00,23.63,23.75,23.57,23.58,148600.0,15.4482,15.5266,15.409,15.4155,148600.0
2008-08-04 10:45:00,23.58,23.59,23.51,23.59,223800.0,15.4155,15.422,15.3697,15.422,223800.0
2008-08-04 10:50:00,23.58,23.7,23.58,23.65,123300.0,15.4155,15.494,15.4155,15.4613,123300.0
2008-08-04 10:55:00,23.65,23.68,23.63,23.63,77100.0,15.4613,15.4809,15.4482,15.4482,77100.0
2008-08-04 11:00:00,23.62,23.62,23.54,23.6,173500.0,15.4417,15.4417,15.3894,15.4286,173500.0
2008-08-04 11:05:00,23.6,23.61,23.55,23.59,54300.0,15.4286,15.4351,15.3959,15.422,54300.0
2008-08-04 11:10:00,23.59,23.61,23.54,23.58,79700.0,15.422,15.4351,15.3894,15.4155,79700.0
2008-08-04 11:15:00,23.57,23.68,23.53,23.65,81100.0,15.409,15.4809,15.3828,15.4613,81100.0
2008-08-04 11:20:00,23.64,23.69,23.55,23.66,120900.0,15.4547,15.4874,15.3959,15.4678,120900.0
2008-08-04 11:25:00,23.66,23.78,23.6,23.64,167600.0,15.4678,15.5463,15.4286,15.4547,167600.0
2008-08-04 11:30:00,23.65,23.9,23.65,23.83,253300.0,15.4613,15.6247,15.4613,15.5789,253300.0
2008-08-04 11:35:00,23.83,23.97,23.74,23.97,260200.0,15.5789,15.6705,15.5201,15.6705,260200.0
2008-08-04 11:40:00,23.98,24.08,23.92,23.96,331800.0,15.677,15.7424,15.6378,15.6639,331800.0
2008-08-04 11:45:00,23.97,23.98,23.82,23.9,203000.0,15.6705,15.677,15.5724,15.6247,203000.0
2008-08-04 11:50:00,23.91,24.02,23.9,23.97,212800.0,15.6312,15.7032,15.6247,15.6705,212800.0
2008-08-04 11:55:00,23.97,23.98,23.92,23.96,194200.0,15.6705,15.677,15.6378,15.6639,194200.0
2008-08-04 12:00:00,23.97,23.97,23.87,23.89,63100.0,15.6705,15.6705,15.6051,15.6182,63100.0
2008-08-04 12:05:00,23.89,24.01,23.83,23.94,124500.0,15.6182,15.6966,15.5789,15.6509,124500.0
2008-08-04 12:10:00,23.94,24.09,23.92,23.97,118800.0,15.6509,15.7489,15.6378,15.6705,118800.0
2008-08-04 12:15:00,23.97,24.08,23.93,23.94,78900.0,15.6705,15.7424,15.6443,15.6509,78900.0
2008-08-04 12:20:00,23.93,23.96,23.89,23.9,98000.0,15.6443,15.6639,15.6182,15.6247,98000.0
2008-08-04 12:25:00,23.9,24.04,23.89,24.01,66200.0,15.6247,15.7162,15.6182,15.6966,66200.0
2008-08-04 12:30:00,24.0,24.07,23.99,24.03,66100.0,15.6901,15.7358,15.6835,15.7097,66100.0
2008-08-04 12:35:00,24.02,24.02,23.92,23.95,83100.0,15.7032,15.7032,15.6378,15.6574,83100.0
2008-08-04 12:40:00,23.95,24.04,23.9,23.96,71200.0,15.6574,15.7162,15.6247,15.6639,71200.0
2008-08-04 12:45:00,23.96,23.98,23.88,23.88,36500.0,15.6639,15.677,15.6116,15.6116,36500.0
2008-08-04 12:50:00,23.88,23.88,23.82,23.84,84900.0,15.6116,15.6116,15.5724,15.5855,84900.0
2008-08-04 12:55:00,23.83,23.84,23.81,23.82,27800.0,15.5789,15.5855,15.5659,15.5724,27800.0
2008-08-04 13:00:00,23.82,23.84,23.79,23.83,138700.0,15.5724,15.5855,15.5528,15.5789,138700.0
2008-08-04 13:05:00,23.83,23.86,23.78,23.86,64800.0,15.5789,15.5986,15.5463,15.5986,64800.0
2008-08-04 13:10:00,23.86,23.89,23.84,23.88,87700.0,15.5986,15.6182,15.5855,15.6116,87700.0
2008-08-04 13:15:00,23.87,23.92,23.85,23.85,131700.0,15.6051,15.6378,15.592,15.592,131700.0
2008-08-04 13:20:00,23.84,23.84,23.75,23.82,85300.0,15.5855,15.5855,15.5266,15.5724,85300.0
2008-08-04 13:25:00,23.82,23.87,23.79,23.85,88400.0,15.5724,15.6051,15.5528,15.592,88400.0
2008-08-04 13:30:00,23.84,23.95,23.82,23.85,125100.0,15.5855,15.6574,15.5724,15.592,125100.0
2008-08-04 13:35:00,23.85,23.92,23.84,23.92,33200.0,15.592,15.6378,15.5855,15.6378,33200.0
2008-08-04 13:40:00,23.92,24.0,23.91,23.98,99800.0,15.6378,15.6901,15.6312,15.677,99800.0
2008-08-04 13:45:00,23.98,24.04,23.96,24.02,227100.0,15.677,15.7162,15.6639,15.7032,227100.0
2008-08-04 13:50:00,24.02,24.05,23.99,23.99,60800.0,15.7032,15.7228,15.6835,15.6835,60800.0
2008-08-04 13:55:00,23.99,24.03,23.96,24.0,66900.0,15.6835,15.7097,15.6639,15.6901,66900.0
2008-08-04 14:00:00,23.99,24.02,23.92,24.02,86200.0,15.6835,15.7032,15.6378,15.7032,86200.0
2008-08-04 14:05:00,24.01,24.06,23.94,23.98,103300.0,15.6966,15.7293,15.6509,15.677,103300.0
2008-08-04 14:10:00,23.97,24.03,23.95,24.01,109800.0,15.6705,15.7097,15.6574,15.6966,109800.0
2008-08-04 14:15:00,24.01,24.06,24.0,24.05,107100.0,15.6966,15.7293,15.6901,15.7228,107100.0
2008-08-04 14:20:00,24.05,24.14,24.05,24.08,156200.0,15.7228,15.7816,15.7228,15.7424,156200.0
2008-08-04 14:25:00,24.07,24.14,24.04,24.14,148700.0,15.7358,15.7816,15.7162,15.7816,148700.0
2008-08-04 14:30:00,24.14,24.17,24.05,24.06,139800.0,15.7816,15.8012,15.7228,15.7293,139800.0
2008-08-04 14:35:00,24.06,24.12,24.06,24.12,71800.0,15.7293,15.7685,15.7293,15.7685,71800.0
2008-08-04 14:40:00,24.12,24.13,24.06,24.1,96700.0,15.7685,15.7751,15.7293,15.7555,96700.0
2008-08-04 14:45:00,24.1,24.18,24.1,24.14,94500.0,15.7555,15.8078,15.7555,15.7816,94500.0
2008-08-04 14:50:00,24.14,24.17,24.09,24.14,134300.0,15.7816,15.8012,15.7489,15.7816,134300.0
2008-08-04 14:55:00,24.15,24.16,24.09,24.1,97900.0,15.7881,15.7947,15.7489,15.7555,97900.0
2008-08-04 15:00:00,24.11,24.14,24.11,24.14,65000.0,15.762,15.7816,15.762,15.7816,65000.0
2008-08-04 15:05:00,24.13,24.13,24.08,24.12,76500.0,15.7751,15.7751,15.7424,15.7685,76500.0
2008-08-04 15:10:00,24.12,24.14,24.09,24.09,96200.0,15.7685,15.7816,15.7489,15.7489,96200.0
2008-08-04 15:15:00,24.09,24.17,24.08,24.14,132000.0,15.7489,15.8012,15.7424,15.7816,132000.0
2008-08-04 15:20:00,24.15,24.15,24.06,24.12,95500.0,15.7881,15.7881,15.7293,15.7685,95500.0
2008-08-04 15:25:00,24.11,24.14,24.02,24.03,132000.0,15.762,15.7816,15.7032,15.7097,132000.0
2008-08-04 15:30:00,24.03,24.11,23.98,24.11,146300.0,15.7097,15.762,15.677,15.762,146300.0
2008-08-04 15:35:00,24.11,24.12,24.04,24.06,100100.0,15.762,15.7685,15.7162,15.7293,100100.0
2008-08-04 15:40:00,24.06,24.08,23.89,23.91,299900.0,15.7293,15.7424,15.6182,15.6312,299900.0
2008-08-04 15:45:00,23.9,23.94,23.85,23.93,253500.0,15.6247,15.6509,15.592,15.6443,253500.0
2008-08-04 15:50:00,23.93,23.94,23.85,23.89,225000.0,15.6443,15.6509,15.592,15.6182,225000.0
2008-08-04 15:55:00,23.9,23.91,23.86,23.88,252400.0,15.6247,15.6312,15.5986,15.6116,252400.0
2008-08-05 09:30:00,24.1,24.47,24.1,24.47,237600.0,15.7555,15.9973,15.7555,15.9973,237600.0
2008-08-05 09:35:00,24.46,24.52,24.34,24.42,207800.0,15.9908,16.03,15.9124,15.9647,207800.0
2008-08-05 09:40:00,24.42,24.49,24.27,24.36,177100.0,15.9647,16.0104,15.8666,15.9254,177100.0
2008-08-05 09:45:00,24.36,24.37,24.21,24.23,102400.0,15.9254,15.932,15.8274,15.8404,102400.0
2008-08-05 09:50:00,24.22,24.34,24.16,24.27,138100.0,15.8339,15.9124,15.7947,15.8666,138100.0
2008-08-05 09:55:00,24.29,24.4,24.2,24.34,162400.0,15.8797,15.9516,15.8208,15.9124,162400.0
2008-08-05 10:00:00,24.33,24.42,24.32,24.36,275000.0,15.9058,15.9647,15.8993,15.9254,275000.0
2008-08-05 10:05:00,24.36,24.38,24.29,24.36,182400.0,15.9254,15.9385,15.8797,15.9254,182400.0
2008-08-05 10:10:00,24.36,24.45,24.36,24.39,157600.0,15.9254,15.9843,15.9254,15.945,157600.0
2008-08-05 10:15:00,24.39,24.39,24.3,24.31,151500.0,15.945,15.945,15.8862,15.8927,151500.0
2008-08-05 10:20:00,24.32,24.39,24.29,24.32,159100.0,15.8993,15.945,15.8797,15.8993,159100.0
2008-08-05 10:25:00,24.32,24.37,24.2,24.21,125400.0,15.8993,15.932,15.8208,15.8274,125400.0
2008-08-05 10:30:00,24.21,24.33,24.2,24.21,115000.0,15.8274,15.9058,15.8208,15.8274,115000.0
2008-08-05 10:35:00,24.23,24.26,24.21,24.24,56800.0,15.8404,15.8601,15.8274,15.847,56800.0
2008-08-05 10:40:00,24.23,24.37,24.23,24.29,157100.0,15.8404,15.932,15.8404,15.8797,157100.0
2008-08-05 10:45:00,24.29,24.37,24.26,24.33,113100.0,15.8797,15.932,15.8601,15.9058,113100.0
2008-08-05 10:50:00,24.33,24.38,24.31,24.38,105400.0,15.9058,15.9385,15.8927,15.9385,105400.0
2008-08-05 10:55:00,24.38,24.39,24.35,24.37,82700.0,15.9385,15.945,15.9189,15.932,82700.0
2008-08-05 11:00:00,24.37,24.44,24.36,24.4,121900.0,15.932,15.9777,15.9254,15.9516,121900.0
2008-08-05 11:05:00,24.39,24.45,24.37,24.43,71900.0,15.945,15.9843,15.932,15.9712,71900.0
2008-08-05 11:10:00,24.43,24.48,24.43,24.44,81400.0,15.9712,16.0039,15.9712,15.9777,81400.0
2008-08-05 11:15:00,24.44,24.46,24.39,24.39,92700.0,15.9777,15.9908,15.945,15.945,92700.0
2008-08-05 11:20:00,24.39,24.46,24.36,24.4,172300.0,15.945,15.9908,15.9254,15.9516,172300.0
2008-08-05 11:25:00,24.39,24.44,24.35,24.41,111800.0,15.945,15.9777,15.9189,15.9581,111800.0
2008-08-05 11:30:00,24.4,24.42,24.39,24.4,151200.0,15.9516,15.9647,15.945,15.9516,151200.0
2008-08-05 11:35:00,24.39,24.43,24.38,24.41,166100.0,15.945,15.9712,15.9385,15.9581,166100.0
2008-08-05 11:40:00,24.41,24.41,24.37,24.39,146000.0,15.9581,15.9581,15.932,15.945,146000.0
2008-08-05 11:45:00,24.4,24.44,24.4,24.44,167800.0,15.9516,15.9777,15.9516,15.9777,167800.0
2008-08-05 11:50:00,24.44,24.45,24.34,24.44,118000.0,15.9777,15.9843,15.9124,15.9777,118000.0
2008-08-05 11:55:00,24.44,24.45,24.41,24.45,89600.0,15.9777,15.9843,15.9581,15.9843,89600.0
2008-08-05 12:00:00,24.45,24.45,24.4,24.43,83400.0,15.9843,15.9843,15.9516,15.9712,83400.0
2008-08-05 12:05:00,24.42,24.43,24.36,24.37,113100.0,15.9647,15.9712,15.9254,15.932,113100.0
2008-08-05 12:10:00,24.37,24.4,24.35,24.36,90300.0,15.932,15.9516,15.9189,15.9254,90300.0
2008-08-05 12:15:00,24.37,24.43,24.37,24.38,98800.0,15.932,15.9712,15.932,15.9385,98800.0
2008-08-05 12:20:00,24.38,24.41,24.37,24.39,67800.0,15.9385,15.9581,15.932,15.945,67800.0
2008-08-05 12:25:00,24.39,24.43,24.36,24.36,88500.0,15.945,15.9712,15.9254,15.9254,88500.0
2008-08-05 12:30:00,24.36,24.39,24.28,24.28,101100.0,15.9254,15.945,15.8731,15.8731,101100.0
2008-08-05 12:35:00,24.28,24.36,24.28,24.35,65700.0,15.8731,15.9254,15.8731,15.9189,65700.0
2008-08-05 12:40:00,24.36,24.36,24.27,24.27,68900.0,15.9254,15.9254,15.8666,15.8666,68900.0
2008-08-05 12:45:00,24.27,24.3,24.22,24.29,156700.0,15.8666,15.8862,15.8339,15.8797,156700.0
2008-08-05 12:50:00,24.3,24.34,24.29,24.31,80400.0,15.8862,15.9124,15.8797,15.8927,80400.0
2008-08-05 12:55:00,24.3,24.32,24.27,24.3,41900.0,15.8862,15.8993,15.8666,15.8862,41900.0
2008-08-05 13:00:00,24.3,24.36,24.3,24.34,60900.0,15.8862,15.9254,15.8862,15.9124,60900.0
2008-08-05 13:05:00,24.34,24.38,24.33,24.36,69800.0,15.9124,15.9385,15.9058,15.9254,69800.0
2008-08-05 13:10:00,24.35,24.4,24.35,24.38,95200.0,15.9189,15.9516,15.9189,15.9385,95200.0
2008-08-05 13:15:00,24.37,24.39,24.37,24.38,55800.0,15.932,15.945,15.932,15.9385,55800.0
2008-08-05 13:20:00,24.38,24.41,24.37,24.39,61700.0,15.9385,15.9581,15.932,15.945,61700.0
2008-08-05 13:25:00,24.39,24.45,24.38,24.43,91400.0,15.945,15.9843,15.9385,15.9712,91400.0
2008-08-05 13:30:00,24.43,24.46,24.37,24.39,114700.0,15.9712,15.9908,15.932,15.945,114700.0
2008-08-05 13:35:00,24.4,24.41,24.36,24.37,80200.0,15.9516,15.9581,15.9254,15.932,80200.0
2008-08-05 13:40:00,24.36,24.47,24.36,24.45,83100.0,15.9254,15.9973,15.9254,15.9843,83100.0
2008-08-05 13:45:00,24.44,24.45,24.41,24.42,100900.0,15.9777,15.9843,15.9581,15.9647,100900.0
2008-08-05 13:50:00,24.42,24.45,24.39,24.43,115600.0,15.9647,15.9843,15.945,15.9712,115600.0
2008-08-05 13:55:00,24.44,24.46,24.4,24.43,101200.0,15.9777,15.9908,15.9516,15.9712,101200.0
2008-08-05 14:00:00,24.42,24.46,24.41,24.45,112400.0,15.9647,15.9908,15.9581,15.9843,112400.0
2008-08-05 14:05:00,24.45,24.53,24.45,24.46,221000.0,15.9843,16.0366,15.9843,15.9908,221000.0
2008-08-05 14:10:00,24.47,24.53,24.39,24.5,262200.0,15.9973,16.0366,15.945,16.017,262200.0
2008-08-05 14:15:00,24.5,24.67,24.44,24.52,329400.0,16.017,16.1281,15.9777,16.03,329400.0
2008-08-05 14:20:00,24.52,24.57,24.39,24.51,362200.0,16.03,16.0627,15.945,16.0235,362200.0
2008-08-05 14:25:00,24.52,24.69,24.44,24.67,310100.0,16.03,16.1412,15.9777,16.1281,310100.0
2008-08-05 14:30:00,24.67,24.72,24.58,24.69,245500.0,16.1281,16.1608,16.0693,16.1412,245500.0
2008-08-05 14:35:00,24.69,24.74,24.64,24.66,234700.0,16.1412,16.1739,16.1085,16.1216,234700.0
2008-08-05 14:40:00,24.66,24.82,24.66,24.8,233500.0,16.1216,16.2262,16.1216,16.2131,233500.0
2008-08-05 14:45:00,24.8,24.91,24.79,24.87,313500.0,16.2131,16.285,16.2065,16.2588,313500.0
2008-08-05 14:50:00,24.87,24.9,24.75,24.85,190900.0,16.2588,16.2785,16.1804,16.2458,190900.0
2008-08-05 14:55:00,24.85,24.86,24.76,24.76,241000.0,16.2458,16.2523,16.1869,16.1869,241000.0
2008-08-05 15:00:00,24.77,24.83,24.74,24.81,168000.0,16.1935,16.2327,16.1739,16.2196,168000.0
2008-08-05 15:05:00,24.82,24.83,24.75,24.79,173900.0,16.2262,16.2327,16.1804,16.2065,173900.0
2008-08-05 15:10:00,24.79,24.83,24.77,24.8,216700.0,16.2065,16.2327,16.1935,16.2131,216700.0
2008-08-05 15:15:00,24.8,24.84,24.76,24.83,214400.0,16.2131,16.2392,16.1869,16.2327,214400.0
2008-08-05 15:20:00,24.83,24.91,24.83,24.84,263200.0,16.2327,16.285,16.2327,16.2392,263200.0
2008-08-05 15:25:00,24.84,24.87,24.79,24.86,210400.0,16.2392,16.2588,16.2065,16.2523,210400.0
2008-08-05 15:30:00,24.87,24.88,24.8,24.81,293600.0,16.2588,16.2654,16.2131,16.2196,293600.0
2008-08-05 15:35:00,24.81,24.85,24.78,24.85,274600.0,16.2196,16.2458,16.2,16.2458,274600.0
2008-08-05 15:40:00,24.84,24.93,24.83,24.92,473300.0,16.2392,16.2981,16.2327,16.2915,473300.0
2008-08-05 15:45:00,24.92,24.94,24.89,24.91,357000.0,16.2915,16.3046,16.2719,16.285,357000.0
2008-08-05 15:50:00,24.91,24.92,24.75,24.9,680200.0,16.285,16.2915,16.1804,16.2785,680200.0
2008-08-05 15:55:00,24.89,24.92,24.86,24.89,610900.0,16.2719,16.2915,16.2523,16.2719,610900.0
2008-08-06 09:30:00,24.5,25.0,24.47,24.79,186600.0,16.017,16.3438,15.9973,16.2065,186600.0
2008-08-06 09:35:00,24.78,24.81,24.5,24.66,223700.0,16.2,16.2196,16.017,16.1216,223700.0
2008-08-06 09:40:00,24.66,24.81,24.52,24.55,864300.0,16.1216,16.2196,16.03,16.0496,864300.0
2008-08-06 09:45:00,24.57,24.64,24.51,24.61,234100.0,16.0627,16.1085,16.0235,16.0889,234100.0
2008-08-06 09:50:00,24.6,24.66,24.57,24.6,153900.0,16.0823,16.1216,16.0627,16.0823,153900.0
2008-08-06 09:55:00,24.61,24.7,24.57,24.63,194500.0,16.0889,16.1477,16.0627,16.1019,194500.0
2008-08-06 10:00:00,24.63,24.68,24.59,24.64,219000.0,16.1019,16.1346,16.0758,16.1085,219000.0
2008-08-06 10:05:00,24.64,24.74,24.61,24.69,433700.0,16.1085,16.1739,16.0889,16.1412,433700.0
2008-08-06 10:10:00,24.69,24.73,24.62,24.66,316300.0,16.1412,16.1673,16.0954,16.1216,316300.0
2008-08-06 10:15:00,24.66,24.71,24.59,24.65,226600.0,16.1216,16.1542,16.0758,16.115,226600.0
2008-08-06 10:20:00,24.65,24.66,24.57,24.6,121400.0,16.115,16.1216,16.0627,16.0823,121400.0
2008-08-06 10:25:00,24.61,24.69,24.59,24.6,131900.0,16.0889,16.1412,16.0758,16.0823,131900.0
2008-08-06 10:30:00,24.6,24.65,24.52,24.57,322000.0,16.0823,16.115,16.03,16.0627,322000.0
2008-08-06 10:35:00,24.58,24.7,24.5,24.51,504300.0,16.0693,16.1477,16.017,16.0235,504300.0
2008-08-06 10:40:00,24.52,24.56,24.46,24.47,320400.0,16.03,16.0562,15.9908,15.9973,320400.0
2008-08-06 10:45:00,24.47,24.62,24.42,24.55,297300.0,15.9973,16.0954,15.9647,16.0496,297300.0
2008-08-06 10:50:00,24.55,24.59,24.44,24.45,214700.0,16.0496,16.0758,15.9777,15.9843,214700.0
2008-08-06 10:55:00,24.45,24.54,24.45,24.46,195100.0,15.9843,16.0431,15.9843,15.9908,195100.0
2008-08-06 11:00:00,24.46,24.5,24.43,24.46,188000.0,15.9908,16.017,15.9712,15.9908,188000.0
2008-08-06 11:05:00,24.47,24.52,24.4,24.41,329900.0,15.9973,16.03,15.9516,15.9581,329900.0
2008-08-06 11:10:00,24.42,24.58,24.41,24.55,192800.0,15.9647,16.0693,15.9581,16.0496,192800.0
2008-08-06 11:15:00,24.55,24.62,24.55,24.55,130100.0,16.0496,16.0954,16.0496,16.0496,130100.0
2008-08-06 11:20:00,24.55,24.61,24.51,24.57,144700.0,16.0496,16.0889,16.0235,16.0627,144700.0
2008-08-06 11:25:00,24.57,24.76,24.57,24.75,188000.0,16.0627,16.1869,16.0627,16.1804,188000.0
2008-08-06 11:30:00,24.75,24.77,24.62,24.73,246600.0,16.1804,16.1935,16.0954,16.1673,246600.0
2008-08-06 11:35:00,24.74,24.86,24.71,24.83,149700.0,16.1739,16.2523,16.1542,16.2327,149700.0
2008-08-06 11:40:00,24.83,24.91,24.76,24.87,149000.0,16.2327,16.285,16.1869,16.2588,149000.0
2008-08-06 11:45:00,24.87,24.89,24.72,24.79,130300.0,16.2588,16.2719,16.1608,16.2065,130300.0
2008-08-06 11:50:00,24.78,24.79,24.68,24.71,113000.0,16.2,16.2065,16.1346,16.1542,113000.0
2008-08-06 11:55:00,24.71,24.75,24.67,24.75,100000.0,16.1542,16.1804,16.1281,16.1804,100000.0
2008-08-06 12:00:00,24.73,24.76,24.68,24.76,109600.0,16.1673,16.1869,16.1346,16.1869,109600.0
2008-08-06 12:05:00,24.76,24.8,24.72,24.75,105000.0,16.1869,16.2131,16.1608,16.1804,105000.0
2008-08-06 12:10:00,24.74,24.74,24.65,24.66,80300.0,16.1739,16.1739,16.115,16.1216,80300.0
2008-08-06 12:15:00,24.66,24.78,24.66,24.76,95400.0,16.1216,16.2,16.1216,16.1869,95400.0
2008-08-06 12:20:00,24.76,24.86,24.75,24.86,91500.0,16.1869,16.2523,16.1804,16.2523,91500.0
2008-08-06 12:25:00,24.85,24.86,24.81,24.82,46000.0,16.2458,16.2523,16.2196,16.2262,46000.0
2008-08-06 12:30:00,24.82,24.83,24.71,24.72,94500.0,16.2262,16.2327,16.1542,16.1608,94500.0
2008-08-06 12:35:00,24.72,24.75,24.7,24.74,110900.0,16.1608,16.1804,16.1477,16.1739,110900.0
2008-08-06 12:40:00,24.74,24.79,24.73,24.77,87100.0,16.1739,16.2065,16.1673,16.1935,87100.0
2008-08-06 12:45:00,24.78,24.79,24.71,24.72,115800.0,16.2,16.2065,16.1542,16.1608,115800.0
2008-08-06 12:50:00,24.71,24.72,24.64,24.67,168500.0,16.1542,16.1608,16.1085,16.1281,168500.0
2008-08-06 12:55:00,24.67,24.69,24.59,24.69,381000.0,16.1281,16.1412,16.0758,16.1412,381000.0
2008-08-06 13:00:00,24.69,24.69,24.6,24.67,106800.0,16.1412,16.1412,16.0823,16.1281,106800.0
2008-08-06 13:05:00,24.67,24.76,24.66,24.74,106000.0,16.1281,16.1869,16.1216,16.1739,106000.0
2008-08-06 13:10:00,24.74,24.76,24.69,24.7,55400.0,16.1739,16.1869,16.1412,16.1477,55400.0
2008-08-06 13:15:00,24.7,24.78,24.69,24.76,92100.0,16.1477,16.2,16.1412,16.1869,92100.0
2008-08-06 13:20:00,24.75,24.82,24.73,24.8,122100.0,16.1804,16.2262,16.1673,16.2131,122100.0
2008-08-06 13:25:00,24.8,24.84,24.8,24.82,44900.0,16.2131,16.2392,16.2131,16.2262,44900.0
2008-08-06 13:30:00,24.82,24.85,24.78,24.83,129300.0,16.2262,16.2458,16.2,16.2327,129300.0
2008-08-06 13:35:00,24.83,24.85,24.79,24.8,93000.0,16.2327,16.2458,16.2065,16.2131,93000.0
2008-08-06 13:40:00,24.79,24.82,24.77,24.78,179900.0,16.2065,16.2262,16.1935,16.2,179900.0
2008-08-06 13:45:00,24.78,24.83,24.74,24.78,228300.0,16.2,16.2327,16.1739,16.2,228300.0
2008-08-06 13:50:00,24.77,24.77,24.63,24.67,151400.0,16.1935,16.1935,16.1019,16.1281,151400.0
2008-08-06 13:55:00,24.68,24.77,24.67,24.75,115200.0,16.1346,16.1935,16.1281,16.1804,115200.0
2008-08-06 14:00:00,24.75,24.78,24.71,24.75,141100.0,16.1804,16.2,16.1542,16.1804,141100.0
2008-08-06 14:05:00,24.75,24.76,24.67,24.67,93200.0,16.1804,16.1869,16.1281,16.1281,93200.0
2008-08-06 14:10:00,24.67,24.78,24.67,24.77,68700.0,16.1281,16.2,16.1281,16.1935,68700.0
2008-08-06 14:15:00,24.77,24.87,24.75,24.76,181600.0,16.1935,16.2588,16.1804,16.1869,181600.0
2008-08-06 14:20:00,24.76,24.86,24.76,24.81,143000.0,16.1869,16.2523,16.1869,16.2196,143000.0
2008-08-06 14:25:00,24.81,24.82,24.73,24.73,83600.0,16.2196,16.2262,16.1673,16.1673,83600.0
2008-08-06 14:30:00,24.73,24.84,24.73,24.82,78600.0,16.1673,16.2392,16.1673,16.2262,78600.0
2008-08-06 14:35:00,24.81,24.82,24.75,24.76,83000.0,16.2196,16.2262,16.1804,16.1869,83000.0
2008-08-06 14:40:00,24.75,24.83,24.75,24.81,84100.0,16.1804,16.2327,16.1804,16.2196,84100.0
2008-08-06 14:45:00,24.81,24.86,24.8,24.86,74400.0,16.2196,16.2523,16.2131,16.2523,74400.0
2008-08-06 14:50:00,24.87,24.91,24.85,24.85,109200.0,16.2588,16.285,16.2458,16.2458,109200.0
2008-08-06 14:55:00,24.86,24.87,24.81,24.85,102800.0,16.2523,16.2588,16.2196,16.2458,102800.0
2008-08-06 15:00:00,24.86,24.92,24.85,24.91,106100.0,16.2523,16.2915,16.2458,16.285,106100.0
2008-08-06 15:05:00,24.91,24.95,24.88,24.88,146400.0,16.285,16.3111,16.2654,16.2654,146400.0
2008-08-06 15:10:00,24.88,24.92,24.84,24.88,216900.0,16.2654,16.2915,16.2392,16.2654,216900.0
2008-08-06 15:15:00,24.88,24.92,24.81,24.91,219800.0,16.2654,16.2915,16.2196,16.285,219800.0
2008-08-06 15:20:00,24.91,24.96,24.9,24.9,224700.0,16.285,16.3177,16.2785,16.2785,224700.0
2008-08-06 15:25:00,24.9,24.94,24.85,24.85,248900.0,16.2785,16.3046,16.2458,16.2458,248900.0
2008-08-06 15:30:00,24.86,24.86,24.79,24.79,199400.0,16.2523,16.2523,16.2065,16.2065,199400.0
2008-08-06 15:35:00,24.8,24.86,24.79,24.83,170300.0,16.2131,16.2523,16.2065,16.2327,170300.0
2008-08-06 15:40:00,24.83,24.84,24.79,24.83,218200.0,16.2327,16.2392,16.2065,16.2327,218200.0
2008-08-06 15:45:00,24.82,24.87,24.82,24.86,181800.0,16.2262,16.2588,16.2262,16.2523,181800.0
2008-08-06 15:50:00,24.85,24.9,24.85,24.9,172600.0,16.2458,16.2785,16.2458,16.2785,172600.0
2008-08-06 15:55:00,24.9,24.95,24.89,24.91,325700.0,16.2785,16.3111,16.2719,16.285,325700.0
2008-08-07 09:30:00,24.55,24.8,24.42,24.47,399300.0,16.0496,16.2131,15.9647,15.9973,399300.0
2008-08-07 09:35:00,24.47,24.52,24.32,24.39,280900.0,15.9973,16.03,15.8993,15.945,280900.0
2008-08-07 09:40:00,24.39,24.51,24.36,24.4,246500.0,15.945,16.0235,15.9254,15.9516,246500.0
2008-08-07 09:45:00,24.41,24.58,24.37,24.49,192200.0,15.9581,16.0693,15.932,16.0104,192200.0
2008-08-07 09:50:00,24.48,24.7,24.48,24.6,282200.0,16.0039,16.1477,16.0039,16.0823,282200.0
2008-08-07 09:55:00,24.61,24.61,24.45,24.51,180900.0,16.0889,16.0889,15.9843,16.0235,180900.0
2008-08-07 10:00:00,24.52,24.7,24.49,24.69,253200.0,16.03,16.1477,16.0104,16.1412,253200.0
2008-08-07 10:05:00,24.7,24.82,24.69,24.75,252400.0,16.1477,16.2262,16.1412,16.1804,252400.0
2008-08-07 10:10:00,24.74,24.74,24.59,24.66,249100.0,16.1739,16.1739,16.0758,16.1216,249100.0
2008-08-07 10:15:00,24.67,24.86,24.67,24.86,217300.0,16.1281,16.2523,16.1281,16.2523,217300.0
2008-08-07 10:20:00,24.85,24.9,24.74,24.82,195000.0,16.2458,16.2785,16.1739,16.2262,195000.0
2008-08-07 10:25:00,24.82,24.84,24.69,24.81,235800.0,16.2262,16.2392,16.1412,16.2196,235800.0
2008-08-07 10:30:00,24.81,24.83,24.69,24.83,179000.0,16.2196,16.2327,16.1412,16.2327,179000.0
2008-08-07 10:35:00,24.82,24.83,24.63,24.73,331900.0,16.2262,16.2327,16.1019,16.1673,331900.0
2008-08-07 10:40:00,24.73,24.73,24.51,24.61,241200.0,16.1673,16.1673,16.0235,16.0889,241200.0
2008-08-07 10:45:00,24.62,24.64,24.55,24.58,346900.0,16.0954,16.1085,16.0496,16.0693,346900.0
2008-08-07 10:50:00,24.59,24.67,24.58,24.61,121100.0,16.0758,16.1281,16.0693,16.0889,121100.0
2008-08-07 10:55:00,24.61,24.7,24.61,24.68,97800.0,16.0889,16.1477,16.0889,16.1346,97800.0
2008-08-07 11:00:00,24.68,24.74,24.58,24.58,131400.0,16.1346,16.1739,16.0693,16.0693,131400.0
2008-08-07 11:05:00,24.58,24.79,24.58,24.76,140200.0,16.0693,16.2065,16.0693,16.1869,140200.0
2008-08-07 11:10:00,24.77,24.83,24.65,24.69,225900.0,16.1935,16.2327,16.115,16.1412,225900.0
2008-08-07 11:15:00,24.69,24.7,24.6,24.6,127700.0,16.1412,16.1477,16.0823,16.0823,127700.0
2008-08-07 11:20:00,24.6,24.67,24.58,24.59,235800.0,16.0823,16.1281,16.0693,16.0758,235800.0
2008-08-07 11:25:00,24.59,24.73,24.58,24.72,95100.0,16.0758,16.1673,16.0693,16.1608,95100.0
2008-08-07 11:30:00,24.72,24.74,24.65,24.73,120100.0,16.1608,16.1739,16.115,16.1673,120100.0
2008-08-07 11:35:00,24.73,24.73,24.65,24.66,129600.0,16.1673,16.1673,16.115,16.1216,129600.0
2008-08-07 11:40:00,24.66,24.67,24.62,24.66,77000.0,16.1216,16.1281,16.0954,16.1216,77000.0
2008-08-07 11:45:00,24.65,24.71,24.65,24.69,145400.0,16.115,16.1542,16.115,16.1412,145400.0
2008-08-07 11:50:00,24.69,24.7,24.63,24.67,134200.0,16.1412,16.1477,16.1019,16.1281,134200.0
2008-08-07 11:55:00,24.67,24.67,24.59,24.61,82100.0,16.1281,16.1281,16.0758,16.0889,82100.0
2008-08-07 12:00:00,24.62,24.62,24.54,24.58,127100.0,16.0954,16.0954,16.0431,16.0693,127100.0
2008-08-07 12:05:00,24.58,24.58,24.48,24.48,153400.0,16.0693,16.0693,16.0039,16.0039,153400.0
2008-08-07 12:10:00,24.48,24.54,24.46,24.47,409400.0,16.0039,16.0431,15.9908,15.9973,409400.0
2008-08-07 12:15:00,24.47,24.55,24.42,24.42,212700.0,15.9973,16.0496,15.9647,15.9647,212700.0
2008-08-07 12:20:00,24.43,24.48,24.39,24.46,146100.0,15.9712,16.0039,15.945,15.9908,146100.0
2008-08-07 12:25:00,24.47,24.56,24.45,24.54,63000.0,15.9973,16.0562,15.9843,16.0431,63000.0
2008-08-07 12:30:00,24.54,24.61,24.51,24.61,103400.0,16.0431,16.0889,16.0235,16.0889,103400.0
2008-08-07 12:35:00,24.6,24.7,24.6,24.62,149200.0,16.0823,16.1477,16.0823,16.0954,149200.0
2008-08-07 12:40:00,24.62,24.72,24.59,24.59,148500.0,16.0954,16.1608,16.0758,16.0758,148500.0
2008-08-07 12:45:00,24.59,24.78,24.58,24.72,203800.0,16.0758,16.2,16.0693,16.1608,203800.0
2008-08-07 12:50:00,24.72,24.72,24.61,24.67,142300.0,16.1608,16.1608,16.0889,16.1281,142300.0
2008-08-07 12:55:00,24.68,24.75,24.68,24.72,84600.0,16.1346,16.1804,16.1346,16.1608,84600.0
2008-08-07 13:00:00,24.72,24.72,24.6,24.62,78800.0,16.1608,16.1608,16.0823,16.0954,78800.0
2008-08-07 13:05:00,24.62,24.68,24.61,24.66,84700.0,16.0954,16.1346,16.0889,16.1216,84700.0
2008-08-07 13:10:00,24.65,24.77,24.65,24.75,67300.0,16.115,16.1935,16.115,16.1804,67300.0
2008-08-07 13:15:00,24.75,24.76,24.65,24.67,101500.0,16.1804,16.1869,16.115,16.1281,101500.0
2008-08-07 13:20:00,24.67,24.7,24.65,24.7,33900.0,16.1281,16.1477,16.115,16.1477,33900.0
2008-08-07 13:25:00,24.7,24.79,24.67,24.79,68600.0,16.1477,16.2065,16.1281,16.2065,68600.0
2008-08-07 13:30:00,24.79,24.86,24.72,24.73,246400.0,16.2065,16.2523,16.1608,16.1673,246400.0
2008-08-07 13:35:00,24.73,24.83,24.69,24.78,156300.0,16.1673,16.2327,16.1412,16.2,156300.0
2008-08-07 13:40:00,24.78,24.89,24.78,24.87,159600.0,16.2,16.2719,16.2,16.2588,159600.0
2008-08-07 13:45:00,24.86,24.89,24.78,24.79,134900.0,16.2523,16.2719,16.2,16.2065,134900.0
2008-08-07 13:50:00,24.8,24.81,24.77,24.79,63500.0,16.2131,16.2196,16.1935,16.2065,63500.0
2008-08-07 13:55:00,24.8,24.8,24.73,24.73,78200.0,16.2131,16.2131,16.1673,16.1673,78200.0
2008-08-07 14:00:00,24.74,24.75,24.7,24.7,64700.0,16.1739,16.1804,16.1477,16.1477,64700.0
2008-08-07 14:05:00,24.7,24.7,24.63,24.64,113600.0,16.1477,16.1477,16.1019,16.1085,113600.0
2008-08-07 14:10:00,24.64,24.76,24.61,24.75,111600.0,16.1085,16.1869,16.0889,16.1804,111600.0
2008-08-07 14:15:00,24.75,24.77,24.69,24.71,106500.0,16.1804,16.1935,16.1412,16.1542,106500.0
2008-08-07 14:20:00,24.72,24.73,24.68,24.71,73700.0,16.1608,16.1673,16.1346,16.1542,73700.0
2008-08-07 14:25:00,24.72,24.77,24.69,24.72,128900.0,16.1608,16.1935,16.1412,16.1608,128900.0
2008-08-07 14:30:00,24.74,24.8,24.73,24.79,64900.0,16.1739,16.2131,16.1673,16.2065,64900.0
2008-08-07 14:35:00,24.78,24.78,24.7,24.73,74100.0,16.2,16.2,16.1477,16.1673,74100.0
2008-08-07 14:40:00,24.72,24.73,24.7,24.71,38800.0,16.1608,16.1673,16.1477,16.1542,38800.0
2008-08-07 14:45:00,24.71,24.72,24.64,24.66,130700.0,16.1542,16.1608,16.1085,16.1216,130700.0
2008-08-07 14:50:00,24.67,24.7,24.64,24.69,57700.0,16.1281,16.1477,16.1085,16.1412,57700.0
2008-08-07 14:55:00,24.69,24.7,24.61,24.61,96400.0,16.1412,16.1477,16.0889,16.0889,96400.0
2008-08-07 15:00:00,24.61,24.66,24.54,24.6,287700.0,16.0889,16.1216,16.0431,16.0823,287700.0
2008-08-07 15:05:00,24.59,24.64,24.54,24.63,144900.0,16.0758,16.1085,16.0431,16.1019,144900.0
2008-08-07 15:10:00,24.63,24.63,24.49,24.54,151700.0,16.1019,16.1019,16.0104,16.0431,151700.0
2008-08-07 15:15:00,24.54,24.57,24.51,24.54,102300.0,16.0431,16.0627,16.0235,16.0431,102300.0
2008-08-07 15:20:00,24.55,24.57,24.51,24.56,115500.0,16.0496,16.0627,16.0235,16.0562,115500.0
2008-08-07 15:25:00,24.55,24.61,24.53,24.56,156500.0,16.0496,16.0889,16.0366,16.0562,156500.0
2008-08-07 15:30:00,24.55,24.57,24.43,24.44,243500.0,16.0496,16.0627,15.9712,15.9777,243500.0
2008-08-07 15:35:00,24.43,24.47,24.41,24.43,254400.0,15.9712,15.9973,15.9581,15.9712,254400.0
2008-08-07 15:40:00,24.43,24.5,24.43,24.44,259100.0,15.9712,16.017,15.9712,15.9777,259100.0
2008-08-07 15:45:00,24.45,24.47,24.43,24.45,212100.0,15.9843,15.9973,15.9712,15.9843,212100.0
2008-08-07 15:50:00,24.45,24.51,24.45,24.51,281100.0,15.9843,16.0235,15.9843,16.0235,281100.0
2008-08-07 15:55:00,24.5,24.52,24.44,24.49,500000.0,16.017,16.03,15.9777,16.0104,500000.0
2008-08-08 09:30:00,24.5,24.93,24.5,24.75,223300.0,16.017,16.2981,16.017,16.1804,223300.0
2008-08-08 09:35:00,24.77,25.11,24.73,25.05,261100.0,16.1935,16.4157,16.1673,16.3765,261100.0
2008-08-08 09:40:00,25.05,25.17,24.91,25.07,341600.0,16.3765,16.455,16.285,16.3896,341600.0
2008-08-08 09:45:00,25.08,25.15,24.87,25.15,260700.0,16.3961,16.4419,16.2588,16.4419,260700.0
2008-08-08 09:50:00,25.15,25.22,25.05,25.16,264900.0,16.4419,16.4877,16.3765,16.4484,264900.0
2008-08-08 09:55:00,25.15,25.26,25.04,25.22,255200.0,16.4419,16.5138,16.37,16.4877,255200.0
2008-08-08 10:00:00,25.24,25.38,25.18,25.33,342200.0,16.5007,16.5923,16.4615,16.5596,342200.0
2008-08-08 10:05:00,25.33,25.5,25.22,25.48,438300.0,16.5596,16.6707,16.4877,16.6576,438300.0
2008-08-08 10:10:00,25.48,25.52,25.38,25.49,399500.0,16.6576,16.6838,16.5923,16.6642,399500.0
2008-08-08 10:15:00,25.49,25.63,25.43,25.59,648500.0,16.6642,16.7557,16.6249,16.7295,648500.0
2008-08-08 10:20:00,25.58,25.64,25.46,25.55,590500.0,16.723,16.7622,16.6446,16.7034,590500.0
2008-08-08 10:25:00,25.55,25.64,25.44,25.62,660100.0,16.7034,16.7622,16.6315,16.7492,660100.0
2008-08-08 10:30:00,25.63,25.63,25.55,25.59,371800.0,16.7557,16.7557,16.7034,16.7295,371800.0
2008-08-08 10:35:00,25.6,25.61,25.49,25.54,544600.0,16.7361,16.7426,16.6642,16.6969,544600.0
2008-08-08 10:40:00,25.54,25.55,25.42,25.51,352600.0,16.6969,16.7034,16.6184,16.6772,352600.0
2008-08-08 10:45:00,25.51,25.56,25.48,25.54,316300.0,16.6772,16.7099,16.6576,16.6969,316300.0
2008-08-08 10:50:00,25.53,25.59,25.5,25.53,370000.0,16.6903,16.7295,16.6707,16.6903,370000.0
2008-08-08 10:55:00,25.53,25.6,25.5,25.6,407100.0,16.6903,16.7361,16.6707,16.7361,407100.0
2008-08-08 11:00:00,25.6,25.64,25.55,25.59,276900.0,16.7361,16.7622,16.7034,16.7295,276900.0
2008-08-08 11:05:00,25.59,25.59,25.5,25.53,432400.0,16.7295,16.7295,16.6707,16.6903,432400.0
2008-08-08 11:10:00,25.53,25.73,25.53,25.66,301400.0,16.6903,16.8211,16.6903,16.7753,301400.0
2008-08-08 11:15:00,25.67,25.7,25.59,25.66,225100.0,16.7818,16.8015,16.7295,16.7753,225100.0
2008-08-08 11:20:00,25.66,25.76,25.63,25.75,258400.0,16.7753,16.8407,16.7557,16.8341,258400.0
2008-08-08 11:25:00,25.75,25.83,25.74,25.77,429600.0,16.8341,16.8864,16.8276,16.8472,429600.0
2008-08-08 11:30:00,25.78,25.88,25.76,25.88,259600.0,16.8538,16.9191,16.8407,16.9191,259600.0
2008-08-08 11:35:00,25.87,25.92,25.81,25.81,209100.0,16.9126,16.9453,16.8734,16.8734,209100.0
2008-08-08 11:40:00,25.81,25.82,25.76,25.8,214000.0,16.8734,16.8799,16.8407,16.8668,214000.0
2008-08-08 11:45:00,25.81,25.93,25.79,25.93,220900.0,16.8734,16.9518,16.8603,16.9518,220900.0
2008-08-08 11:50:00,25.93,26.0,25.88,25.98,409500.0,16.9518,16.9976,16.9191,16.9845,409500.0
2008-08-08 11:55:00,25.98,26.04,25.9,25.9,274200.0,16.9845,17.0237,16.9322,16.9322,274200.0
2008-08-08 12:00:00,25.91,26.0,25.85,25.87,310900.0,16.9387,16.9976,16.8995,16.9126,310900.0
2008-08-08 12:05:00,25.87,25.91,25.8,25.83,121300.0,16.9126,16.9387,16.8668,16.8864,121300.0
2008-08-08 12:10:00,25.82,25.91,25.8,25.91,115900.0,16.8799,16.9387,16.8668,16.9387,115900.0
2008-08-08 12:15:00,25.9,25.99,25.85,25.97,224200.0,16.9322,16.991,16.8995,16.978,224200.0
2008-08-08 12:20:00,25.97,26.06,25.96,26.03,303600.0,16.978,17.0368,16.9714,17.0172,303600.0
2008-08-08 12:25:00,26.02,26.12,25.85,26.08,224700.0,17.0107,17.076,16.8995,17.0499,224700.0
2008-08-08 12:30:00,26.07,26.11,26.04,26.07,223500.0,17.0433,17.0695,17.0237,17.0433,223500.0
2008-08-08 12:35:00,26.07,26.1,26.0,26.08,453000.0,17.0433,17.063,16.9976,17.0499,453000.0
2008-08-08 12:40:00,26.08,26.09,25.99,25.99,99000.0,17.0499,17.0564,16.991,16.991,99000.0
2008-08-08 12:45:00,25.99,26.03,25.98,26.0,57100.0,16.991,17.0172,16.9845,16.9976,57100.0
2008-08-08 12:50:00,26.0,26.01,25.94,25.96,95000.0,16.9976,17.0041,16.9584,16.9714,95000.0
2008-08-08 12:55:00,25.95,25.96,25.87,25.88,112300.0,16.9649,16.9714,16.9126,16.9191,112300.0
2008-08-08 13:00:00,25.87,25.92,25.87,25.89,127700.0,16.9126,16.9453,16.9126,16.9257,127700.0
2008-08-08 13:05:00,25.89,25.96,25.88,25.93,140800.0,16.9257,16.9714,16.9191,16.9518,140800.0
2008-08-08 13:10:00,25.93,25.94,25.88,25.89,143500.0,16.9518,16.9584,16.9191,16.9257,143500.0
2008-08-08 13:15:00,25.89,25.96,25.88,25.95,171400.0,16.9257,16.9714,16.9191,16.9649,171400.0
2008-08-08 13:20:00,25.95,25.95,25.92,25.93,102800.0,16.9649,16.9649,16.9453,16.9518,102800.0
2008-08-08 13:25:00,25.94,26.1,25.94,26.09,212000.0,16.9584,17.063,16.9584,17.0564,212000.0
2008-08-08 13:30:00,26.09,26.15,26.04,26.14,294700.0,17.0564,17.0956,17.0237,17.0891,294700.0
2008-08-08 13:35:00,26.14,26.15,26.07,26.15,196300.0,17.0891,17.0956,17.0433,17.0956,196300.0
2008-08-08 13:40:00,26.15,26.3,26.14,26.18,401700.0,17.0956,17.1937,17.0891,17.1153,401700.0
2008-08-08 13:45:00,26.19,26.23,26.15,26.21,222700.0,17.1218,17.1479,17.0956,17.1349,222700.0
2008-08-08 13:50:00,26.21,26.28,26.2,26.2,192900.0,17.1349,17.1806,17.1283,17.1283,192900.0
2008-08-08 13:55:00,26.2,26.25,26.18,26.2,171600.0,17.1283,17.161,17.1153,17.1283,171600.0
2008-08-08 14:00:00,26.21,26.25,26.17,26.24,191600.0,17.1349,17.161,17.1087,17.1545,191600.0
2008-08-08 14:05:00,26.24,26.26,26.22,26.26,173900.0,17.1545,17.1676,17.1414,17.1676,173900.0
2008-08-08 14:10:00,26.26,26.32,26.25,26.32,325400.0,17.1676,17.2068,17.161,17.2068,325400.0
2008-08-08 14:15:00,26.31,26.35,26.28,26.32,317200.0,17.2002,17.2264,17.1806,17.2068,317200.0
2008-08-08 14:20:00,26.33,26.37,26.28,26.28,340900.0,17.2133,17.2395,17.1806,17.1806,340900.0
2008-08-08 14:25:00,26.28,26.36,26.28,26.35,258900.0,17.1806,17.2329,17.1806,17.2264,258900.0
2008-08-08 14:30:00,26.36,26.37,26.29,26.31,140600.0,17.2329,17.2395,17.1872,17.2002,140600.0
2008-08-08 14:35:00,26.31,26.4,26.29,26.39,258100.0,17.2002,17.2591,17.1872,17.2525,258100.0
2008-08-08 14:40:00,26.38,26.4,26.36,26.36,201900.0,17.246,17.2591,17.2329,17.2329,201900.0
2008-08-08 14:45:00,26.36,26.39,26.32,26.36,172500.0,17.2329,17.2525,17.2068,17.2329,172500.0
2008-08-08 14:50:00,26.36,26.4,26.34,26.39,217800.0,17.2329,17.2591,17.2199,17.2525,217800.0
2008-08-08 14:55:00,26.39,26.4,26.37,26.4,135200.0,17.2525,17.2591,17.2395,17.2591,135200.0
2008-08-08 15:00:00,26.4,26.46,26.3,26.42,552500.0,17.2591,17.2983,17.1937,17.2722,552500.0
2008-08-08 15:05:00,26.42,26.47,26.36,26.42,401200.0,17.2722,17.3048,17.2329,17.2722,401200.0
2008-08-08 15:10:00,26.42,26.49,26.41,26.44,292600.0,17.2722,17.3179,17.2656,17.2852,292600.0
2008-08-08 15:15:00,26.44,26.45,26.33,26.37,388000.0,17.2852,17.2918,17.2133,17.2395,388000.0
2008-08-08 15:20:00,26.37,26.43,26.33,26.35,348600.0,17.2395,17.2787,17.2133,17.2264,348600.0
2008-08-08 15:25:00,26.35,26.43,26.35,26.42,257700.0,17.2264,17.2787,17.2264,17.2722,257700.0
2008-08-08 15:30:00,26.43,26.48,26.41,26.46,321800.0,17.2787,17.3114,17.2656,17.2983,321800.0
2008-08-08 15:35:00,26.46,26.5,26.42,26.45,379600.0,17.2983,17.3245,17.2722,17.2918,379600.0
2008-08-08 15:40:00,26.45,26.45,26.37,26.4,484100.0,17.2918,17.2918,17.2395,17.2591,484100.0
2008-08-08 15:45:00,26.4,26.5,26.38,26.45,733900.0,17.2591,17.3245,17.246,17.2918,733900.0
2008-08-08 15:50:00,26.45,26.52,26.44,26.47,962800.0,17.2918,17.3375,17.2852,17.3048,962800.0
2008-08-08 15:55:00,26.48,26.48,26.33,26.35,838600.0,17.3114,17.3114,17.2133,17.2264,838600.0
2008-08-11 09:30:00,26.26,26.27,26.05,26.13,367800.0,17.1676,17.1741,17.0303,17.0826,367800.0
2008-08-11 09:35:00,26.16,26.29,26.13,26.29,192900.0,17.1022,17.1872,17.0826,17.1872,192900.0
2008-08-11 09:40:00,26.28,26.4,26.22,26.36,350800.0,17.1806,17.2591,17.1414,17.2329,350800.0
2008-08-11 09:45:00,26.37,26.47,26.22,26.25,391300.0,17.2395,17.3048,17.1414,17.161,391300.0
2008-08-11 09:50:00,26.25,26.39,26.24,26.38,319800.0,17.161,17.2525,17.1545,17.246,319800.0
2008-08-11 09:55:00,26.39,26.47,26.35,26.46,447000.0,17.2525,17.3048,17.2264,17.2983,447000.0
2008-08-11 10:00:00,26.46,26.58,26.41,26.54,774100.0,17.2983,17.3768,17.2656,17.3506,774100.0
2008-08-11 10:05:00,26.55,26.58,26.5,26.52,372600.0,17.3571,17.3768,17.3245,17.3375,372600.0
2008-08-11 10:10:00,26.52,26.67,26.5,26.64,423800.0,17.3375,17.4356,17.3245,17.416,423800.0
2008-08-11 10:15:00,26.64,26.75,26.62,26.74,360900.0,17.416,17.4879,17.4029,17.4814,360900.0
2008-08-11 10:20:00,26.75,26.8,26.68,26.7,525200.0,17.4879,17.5206,17.4421,17.4552,525200.0
2008-08-11 10:25:00,26.71,26.72,26.54,26.56,381500.0,17.4617,17.4683,17.3506,17.3637,381500.0
2008-08-11 10:30:00,26.57,26.66,26.55,26.61,216400.0,17.3702,17.4291,17.3571,17.3964,216400.0
2008-08-11 10:35:00,26.61,26.61,26.4,26.46,295600.0,17.3964,17.3964,17.2591,17.2983,295600.0
2008-08-11 10:40:00,26.46,26.53,26.45,26.53,234600.0,17.2983,17.3441,17.2918,17.3441,234600.0
2008-08-11 10:45:00,26.53,26.58,26.49,26.55,203900.0,17.3441,17.3768,17.3179,17.3571,203900.0
2008-08-11 10:50:00,26.55,26.67,26.53,26.65,251400.0,17.3571,17.4356,17.3441,17.4225,251400.0
2008-08-11 10:55:00,26.66,26.76,26.64,26.75,244000.0,17.4291,17.4944,17.416,17.4879,244000.0
2008-08-11 11:00:00,26.76,26.88,26.75,26.88,302300.0,17.4944,17.5729,17.4879,17.5729,302300.0
2008-08-11 11:05:00,26.88,26.98,26.85,26.9,398300.0,17.5729,17.6383,17.5533,17.586,398300.0
2008-08-11 11:10:00,26.91,26.92,26.79,26.81,200500.0,17.5925,17.599,17.514,17.5271,200500.0
2008-08-11 11:15:00,26.81,27.0,26.81,26.99,337400.0,17.5271,17.6513,17.5271,17.6448,337400.0
2008-08-11 11:20:00,26.99,27.04,26.95,27.0,460400.0,17.6448,17.6775,17.6187,17.6513,460400.0
2008-08-11 11:25:00,27.01,27.13,27.0,27.12,428400.0,17.6579,17.7363,17.6513,17.7298,428400.0
2008-08-11 11:30:00,27.12,27.21,27.11,27.21,548700.0,17.7298,17.7886,17.7233,17.7886,548700.0
2008-08-11 11:35:00,27.21,27.4,27.2,27.35,625900.0,17.7886,17.9128,17.7821,17.8802,625900.0
2008-08-11 11:40:00,27.35,27.37,27.29,27.34,459300.0,17.8802,17.8932,17.8409,17.8736,459300.0
2008-08-11 11:45:00,27.34,27.4,27.29,27.39,663100.0,17.8736,17.9128,17.8409,17.9063,663100.0
2008-08-11 11:50:00,27.39,27.47,27.35,27.47,744800.0,17.9063,17.9586,17.8802,17.9586,744800.0
2008-08-11 11:55:00,27.46,27.5,27.44,27.47,563400.0,17.9521,17.9782,17.939,17.9586,563400.0
2008-08-11 12:00:00,27.47,27.6,27.46,27.59,614300.0,17.9586,18.0436,17.9521,18.0371,614300.0
2008-08-11 12:05:00,27.59,27.74,27.59,27.73,738300.0,18.0371,18.1351,18.0371,18.1286,738300.0
2008-08-11 12:10:00,27.73,27.9,27.73,27.9,912600.0,18.1286,18.2397,18.1286,18.2397,912600.0
2008-08-11 12:15:00,27.89,28.03,27.89,27.99,1199300.0,18.2332,18.3247,18.2332,18.2986,1199300.0
2008-08-11 12:20:00,28.0,28.13,27.98,28.11,911900.0,18.3051,18.3901,18.292,18.377,911900.0
2008-08-11 12:25:00,28.12,28.2,28.07,28.17,1107300.0,18.3835,18.4358,18.3509,18.4162,1107300.0
2008-08-11 12:30:00,28.17,28.24,28.1,28.21,1026700.0,18.4162,18.462,18.3705,18.4424,1026700.0
2008-08-11 12:35:00,28.21,28.34,28.15,28.34,1049900.0,18.4424,18.5274,18.4032,18.5274,1049900.0
2008-08-11 12:40:00,28.34,28.49,28.32,28.47,1079900.0,18.5274,18.6254,18.5143,18.6124,1079900.0
2008-08-11 12:45:00,28.47,28.48,28.36,28.43,1330600.0,18.6124,18.6189,18.5404,18.5862,1330600.0
2008-08-11 12:50:00,28.43,28.56,28.35,28.46,1391400.0,18.5862,18.6712,18.5339,18.6058,1391400.0
2008-08-11 12:55:00,28.45,28.53,28.4,28.45,1107600.0,18.5993,18.6516,18.5666,18.5993,1107600.0
2008-08-11 13:00:00,28.45,28.46,28.3,28.33,1104300.0,18.5993,18.6058,18.5012,18.5208,1104300.0
2008-08-11 13:05:00,28.33,28.46,28.32,28.39,716400.0,18.5208,18.6058,18.5143,18.5601,716400.0
2008-08-11 13:10:00,28.39,28.61,28.28,28.52,730500.0,18.5601,18.7039,18.4881,18.645,730500.0
2008-08-11 13:15:00,28.52,28.63,28.49,28.52,591800.0,18.645,18.717,18.6254,18.645,591800.0
2008-08-11 13:20:00,28.53,28.68,28.47,28.65,657600.0,18.6516,18.7496,18.6124,18.73,657600.0
2008-08-11 13:25:00,28.65,28.68,28.29,28.65,892200.0,18.73,18.7496,18.4947,18.73,892200.0
2008-08-11 13:30:00,28.65,28.69,28.55,28.64,655300.0,18.73,18.7562,18.6647,18.7235,655300.0
2008-08-11 13:35:00,28.64,28.66,28.33,28.54,614400.0,18.7235,18.7366,18.5208,18.6581,614400.0
2008-08-11 13:40:00,28.55,28.56,28.42,28.46,688000.0,18.6647,18.6712,18.5797,18.6058,688000.0
2008-08-11 13:45:00,28.47,28.62,28.42,28.61,744300.0,18.6124,18.7104,18.5797,18.7039,744300.0
2008-08-11 13:50:00,28.6,28.75,28.59,28.73,675500.0,18.6973,18.7954,18.6908,18.7823,675500.0
2008-08-11 13:55:00,28.73,28.75,28.56,28.59,687700.0,18.7823,18.7954,18.6712,18.6908,687700.0
2008-08-11 14:00:00,28.58,28.63,28.44,28.57,739100.0,18.6843,18.717,18.5927,18.6777,739100.0
2008-08-11 14:05:00,28.56,28.64,28.51,28.63,452200.0,18.6712,18.7235,18.6385,18.717,452200.0
2008-08-11 14:10:00,28.63,28.65,28.37,28.4,587000.0,18.717,18.73,18.547,18.5666,587000.0
2008-08-11 14:15:00,28.39,28.43,28.31,28.36,402400.0,18.5601,18.5862,18.5078,18.5404,402400.0
2008-08-11 14:20:00,28.37,28.37,28.09,28.24,657600.0,18.547,18.547,18.3639,18.462,657600.0
2008-08-11 14:25:00,28.24,28.28,28.15,28.17,638300.0,18.462,18.4881,18.4032,18.4162,638300.0
2008-08-11 14:30:00,28.17,28.26,28.06,28.06,604900.0,18.4162,18.4751,18.3443,18.3443,604900.0
2008-08-11 14:35:00,28.06,28.18,27.94,28.12,788300.0,18.3443,18.4228,18.2659,18.3835,788300.0
2008-08-11 14:40:00,28.12,28.14,27.89,27.94,563200.0,18.3835,18.3966,18.2332,18.2659,563200.0
2008-08-11 14:45:00,27.94,28.04,27.93,27.98,558500.0,18.2659,18.3312,18.2593,18.292,558500.0
2008-08-11 14:50:00,27.97,28.06,27.85,27.85,601400.0,18.2855,18.3443,18.207,18.207,601400.0
2008-08-11 14:55:00,27.85,27.97,27.79,27.93,823500.0,18.207,18.2855,18.1678,18.2593,823500.0
2008-08-11 15:00:00,27.93,28.11,27.93,28.08,776200.0,18.2593,18.377,18.2593,18.3574,776200.0
2008-08-11 15:05:00,28.09,28.09,27.87,27.91,643900.0,18.3639,18.3639,18.2201,18.2463,643900.0
2008-08-11 15:10:00,27.91,27.95,27.8,27.86,630000.0,18.2463,18.2724,18.1743,18.2136,630000.0
2008-08-11 15:15:00,27.85,27.88,27.79,27.8,558300.0,18.207,18.2266,18.1678,18.1743,558300.0
2008-08-11 15:20:00,27.8,27.83,27.71,27.71,791600.0,18.1743,18.194,18.1155,18.1155,791600.0
2008-08-11 15:25:00,27.71,27.72,27.58,27.61,716900.0,18.1155,18.122,18.0305,18.0501,716900.0
2008-08-11 15:30:00,27.61,27.61,27.34,27.37,992100.0,18.0501,18.0501,17.8736,17.8932,992100.0
2008-08-11 15:35:00,27.37,27.55,27.37,27.48,814400.0,17.8932,18.0109,17.8932,17.9651,814400.0
2008-08-11 15:40:00,27.47,27.62,27.43,27.54,1037900.0,17.9586,18.0567,17.9325,18.0044,1037900.0
2008-08-11 15:45:00,27.54,27.55,27.42,27.53,709300.0,18.0044,18.0109,17.9259,17.9978,709300.0
2008-08-11 15:50:00,27.53,27.57,27.41,27.45,1463900.0,17.9978,18.024,17.9194,17.9455,1463900.0
2008-08-11 15:55:00,27.45,27.5,27.41,27.42,1309400.0,17.9455,17.9782,17.9194,17.9259,1309400.0
2008-08-12 09:30:00,27.35,27.4,27.18,27.2,318600.0,17.8802,17.9128,17.769,17.7821,318600.0
2008-08-12 09:35:00,27.22,27.4,27.21,27.3,336900.0,17.7952,17.9128,17.7886,17.8475,336900.0
2008-08-12 09:40:00,27.29,27.41,27.2,27.32,561100.0,17.8409,17.9194,17.7821,17.8605,561100.0
2008-08-12 09:45:00,27.32,27.5,27.29,27.3,904700.0,17.8605,17.9782,17.8409,17.8475,904700.0
2008-08-12 09:50:00,27.31,27.38,27.19,27.25,530300.0,17.854,17.8998,17.7756,17.8148,530300.0
2008-08-12 09:55:00,27.26,27.43,27.21,27.42,363000.0,17.8213,17.9325,17.7886,17.9259,363000.0
2008-08-12 10:00:00,27.42,27.63,27.42,27.62,558500.0,17.9259,18.0632,17.9259,18.0567,558500.0
2008-08-12 10:05:00,27.62,27.73,27.52,27.55,509100.0,18.0567,18.1286,17.9913,18.0109,509100.0
2008-08-12 10:10:00,27.55,27.64,27.43,27.6,651600.0,18.0109,18.0697,17.9325,18.0436,651600.0
2008-08-12 10:15:00,27.61,27.72,27.58,27.65,412700.0,18.0501,18.122,18.0305,18.0763,412700.0
2008-08-12 10:20:00,27.65,27.68,27.55,27.57,784300.0,18.0763,18.0959,18.0109,18.024,784300.0
2008-08-12 10:25:00,27.57,27.6,27.37,27.39,895300.0,18.024,18.0436,17.8932,17.9063,895300.0
2008-08-12 10:30:00,27.39,27.52,27.39,27.46,801500.0,17.9063,17.9913,17.9063,17.9521,801500.0
2008-08-12 10:35:00,27.46,27.55,27.35,27.39,398400.0,17.9521,18.0109,17.8802,17.9063,398400.0
2008-08-12 10:40:00,27.39,27.51,27.36,27.51,360200.0,17.9063,17.9848,17.8867,17.9848,360200.0
2008-08-12 10:45:00,27.5,27.58,27.48,27.55,269300.0,17.9782,18.0305,17.9651,18.0109,269300.0
2008-08-12 10:50:00,27.55,27.64,27.54,27.6,376900.0,18.0109,18.0697,18.0044,18.0436,376900.0
2008-08-12 10:55:00,27.6,27.64,27.55,27.62,279000.0,18.0436,18.0697,18.0109,18.0567,279000.0
2008-08-12 11:00:00,27.61,27.63,27.56,27.58,267100.0,18.0501,18.0632,18.0174,18.0305,267100.0
2008-08-12 11:05:00,27.59,27.73,27.57,27.68,351500.0,18.0371,18.1286,18.024,18.0959,351500.0
2008-08-12 11:10:00,27.68,27.69,27.59,27.66,423500.0,18.0959,18.1024,18.0371,18.0828,423500.0
2008-08-12 11:15:00,27.67,27.68,27.58,27.59,156500.0,18.0894,18.0959,18.0305,18.0371,156500.0
2008-08-12 11:20:00,27.59,27.64,27.47,27.49,260000.0,18.0371,18.0697,17.9586,17.9717,260000.0
2008-08-12 11:25:00,27.48,27.66,27.47,27.66,240900.0,17.9651,18.0828,17.9586,18.0828,240900.0
2008-08-12 11:30:00,27.65,27.72,27.64,27.71,282900.0,18.0763,18.122,18.0697,18.1155,282900.0
2008-08-12 11:35:00,27.71,27.71,27.58,27.6,220100.0,18.1155,18.1155,18.0305,18.0436,220100.0
2008-08-12 11:40:00,27.59,27.63,27.58,27.61,104300.0,18.0371,18.0632,18.0305,18.0501,104300.0
2008-08-12 11:45:00,27.62,27.69,27.57,27.57,127300.0,18.0567,18.1024,18.024,18.024,127300.0
2008-08-12 11:50:00,27.57,27.64,27.54,27.61,167800.0,18.024,18.0697,18.0044,18.0501,167800.0
2008-08-12 11:55:00,27.62,27.62,27.58,27.6,144500.0,18.0567,18.0567,18.0305,18.0436,144500.0
2008-08-12 12:00:00,27.6,27.61,27.58,27.6,140500.0,18.0436,18.0501,18.0305,18.0436,140500.0
2008-08-12 12:05:00,27.6,27.71,27.59,27.67,274600.0,18.0436,18.1155,18.0371,18.0894,274600.0
2008-08-12 12:10:00,27.67,27.73,27.65,27.68,186100.0,18.0894,18.1286,18.0763,18.0959,186100.0
2008-08-12 12:15:00,27.68,27.71,27.63,27.64,80100.0,18.0959,18.1155,18.0632,18.0697,80100.0
2008-08-12 12:20:00,27.64,27.65,27.61,27.62,109200.0,18.0697,18.0763,18.0501,18.0567,109200.0
2008-08-12 12:25:00,27.63,27.65,27.59,27.61,122700.0,18.0632,18.0763,18.0371,18.0501,122700.0
2008-08-12 12:30:00,27.6,27.65,27.56,27.57,197700.0,18.0436,18.0763,18.0174,18.024,197700.0
2008-08-12 12:35:00,27.58,27.58,27.53,27.56,142100.0,18.0305,18.0305,17.9978,18.0174,142100.0
2008-08-12 12:40:00,27.57,27.65,27.53,27.61,123300.0,18.024,18.0763,17.9978,18.0501,123300.0
2008-08-12 12:45:00,27.61,27.63,27.52,27.57,251400.0,18.0501,18.0632,17.9913,18.024,251400.0
2008-08-12 12:50:00,27.56,27.57,27.5,27.55,292300.0,18.0174,18.024,17.9782,18.0109,292300.0
2008-08-12 12:55:00,27.55,27.63,27.5,27.58,426700.0,18.0109,18.0632,17.9782,18.0305,426700.0
2008-08-12 13:00:00,27.58,27.65,27.54,27.57,243600.0,18.0305,18.0763,18.0044,18.024,243600.0
2008-08-12 13:05:00,27.57,27.65,27.5,27.63,303900.0,18.024,18.0763,17.9782,18.0632,303900.0
2008-08-12 13:10:00,27.63,27.71,27.59,27.7,218700.0,18.0632,18.1155,18.0371,18.109,218700.0
2008-08-12 13:15:00,27.69,27.72,27.65,27.68,175000.0,18.1024,18.122,18.0763,18.0959,175000.0
2008-08-12 13:20:00,27.67,27.7,27.62,27.67,359200.0,18.0894,18.109,18.0567,18.0894,359200.0
2008-08-12 13:25:00,27.68,27.7,27.65,27.66,429800.0,18.0959,18.109,18.0763,18.0828,429800.0
2008-08-12 13:30:00,27.66,27.72,27.65,27.71,196600.0,18.0828,18.122,18.0763,18.1155,196600.0
2008-08-12 13:35:00,27.71,27.71,27.65,27.65,194400.0,18.1155,18.1155,18.0763,18.0763,194400.0
2008-08-12 13:40:00,27.65,27.68,27.65,27.68,130300.0,18.0763,18.0959,18.0763,18.0959,130300.0
2008-08-12 13:45:00,27.68,27.7,27.67,27.7,86800.0,18.0959,18.109,18.0894,18.109,86800.0
2008-08-12 13:50:00,27.7,27.71,27.63,27.63,377400.0,18.109,18.1155,18.0632,18.0632,377400.0
2008-08-12 13:55:00,27.63,27.64,27.54,27.63,382100.0,18.0632,18.0697,18.0044,18.0632,382100.0
2008-08-12 14:00:00,27.63,27.67,27.58,27.59,230000.0,18.0632,18.0894,18.0305,18.0371,230000.0
2008-08-12 14:05:00,27.58,27.63,27.49,27.5,203900.0,18.0305,18.0632,17.9717,17.9782,203900.0
2008-08-12 14:10:00,27.5,27.62,27.49,27.62,268600.0,17.9782,18.0567,17.9717,18.0567,268600.0
2008-08-12 14:15:00,27.62,27.65,27.59,27.62,149700.0,18.0567,18.0763,18.0371,18.0567,149700.0
2008-08-12 14:20:00,27.61,27.68,27.6,27.62,283000.0,18.0501,18.0959,18.0436,18.0567,283000.0
2008-08-12 14:25:00,27.61,27.76,27.61,27.68,194800.0,18.0501,18.1482,18.0501,18.0959,194800.0
2008-08-12 14:30:00,27.68,27.7,27.68,27.68,81500.0,18.0959,18.109,18.0959,18.0959,81500.0
2008-08-12 14:35:00,27.68,27.72,27.66,27.66,208300.0,18.0959,18.122,18.0828,18.0828,208300.0
2008-08-12 14:40:00,27.67,27.67,27.62,27.63,140000.0,18.0894,18.0894,18.0567,18.0632,140000.0
2008-08-12 14:45:00,27.63,27.68,27.63,27.63,280100.0,18.0632,18.0959,18.0632,18.0632,280100.0
2008-08-12 14:50:00,27.64,27.69,27.63,27.65,137700.0,18.0697,18.1024,18.0632,18.0763,137700.0
2008-08-12 14:55:00,27.65,27.67,27.58,27.59,304400.0,18.0763,18.0894,18.0305,18.0371,304400.0
2008-08-12 15:00:00,27.59,27.6,27.48,27.54,550500.0,18.0371,18.0436,17.9651,18.0044,550500.0
2008-08-12 15:05:00,27.54,27.6,27.5,27.55,416700.0,18.0044,18.0436,17.9782,18.0109,416700.0
2008-08-12 15:10:00,27.55,27.62,27.45,27.54,616100.0,18.0109,18.0567,17.9455,18.0044,616100.0
2008-08-12 15:15:00,27.54,27.6,27.5,27.59,534700.0,18.0044,18.0436,17.9782,18.0371,534700.0
2008-08-12 15:20:00,27.58,27.59,27.48,27.54,281200.0,18.0305,18.0371,17.9651,18.0044,281200.0
2008-08-12 15:25:00,27.55,27.64,27.52,27.55,316400.0,18.0109,18.0697,17.9913,18.0109,316400.0
2008-08-12 15:30:00,27.56,27.56,27.39,27.42,453500.0,18.0174,18.0174,17.9063,17.9259,453500.0
2008-08-12 15:35:00,27.42,27.44,27.35,27.36,427100.0,17.9259,17.939,17.8802,17.8867,427100.0
2008-08-12 15:40:00,27.37,27.53,27.33,27.49,658900.0,17.8932,17.9978,17.8671,17.9717,658900.0
2008-08-12 15:45:00,27.49,27.57,27.42,27.56,580500.0,17.9717,18.024,17.9259,18.0174,580500.0
2008-08-12 15:50:00,27.55,27.56,27.45,27.49,502000.0,18.0109,18.0174,17.9455,17.9717,502000.0
2008-08-12 15:55:00,27.49,27.54,27.46,27.51,604300.0,17.9717,18.0044,17.9521,17.9848,604300.0
2008-08-13 09:30:00,27.3,27.49,27.17,27.2,266300.0,17.8475,17.9717,17.7625,17.7821,266300.0
2008-08-13 09:35:00,27.21,27.25,26.91,27.01,514300.0,17.7886,17.8148,17.5925,17.6579,514300.0
2008-08-13 09:40:00,27.02,27.03,26.83,26.85,387100.0,17.6644,17.671,17.5402,17.5533,387100.0
2008-08-13 09:45:00,26.85,26.94,26.74,26.78,566900.0,17.5533,17.6121,17.4814,17.5075,566900.0
2008-08-13 09:50:00,26.77,26.79,26.62,26.68,574700.0,17.501,17.514,17.4029,17.4421,574700.0
2008-08-13 09:55:00,26.69,26.72,26.66,26.7,329600.0,17.4487,17.4683,17.4291,17.4552,329600.0
2008-08-13 10:00:00,26.7,26.7,26.57,26.7,519100.0,17.4552,17.4552,17.3702,17.4552,519100.0
2008-08-13 10:05:00,26.7,26.83,26.7,26.82,684700.0,17.4552,17.5402,17.4552,17.5337,684700.0
2008-08-13 10:10:00,26.82,26.83,26.74,26.77,255400.0,17.5337,17.5402,17.4814,17.501,255400.0
2008-08-13 10:15:00,26.77,26.78,26.73,26.75,154700.0,17.501,17.5075,17.4748,17.4879,154700.0
2008-08-13 10:20:00,26.74,26.79,26.73,26.76,275900.0,17.4814,17.514,17.4748,17.4944,275900.0
2008-08-13 10:25:00,26.77,26.77,26.65,26.66,238200.0,17.501,17.501,17.4225,17.4291,238200.0
2008-08-13 10:30:00,26.66,26.68,26.57,26.57,426900.0,17.4291,17.4421,17.3702,17.3702,426900.0
2008-08-13 10:35:00,26.58,26.62,26.5,26.51,610400.0,17.3768,17.4029,17.3245,17.331,610400.0
2008-08-13 10:40:00,26.51,26.55,26.44,26.46,358300.0,17.331,17.3571,17.2852,17.2983,358300.0
2008-08-13 10:45:00,26.46,26.47,26.26,26.35,891500.0,17.2983,17.3048,17.1676,17.2264,891500.0
2008-08-13 10:50:00,26.34,26.45,26.28,26.4,331000.0,17.2199,17.2918,17.1806,17.2591,331000.0
2008-08-13 10:55:00,26.4,26.47,26.39,26.46,174900.0,17.2591,17.3048,17.2525,17.2983,174900.0
2008-08-13 11:00:00,26.47,26.49,26.43,26.45,211700.0,17.3048,17.3179,17.2787,17.2918,211700.0
2008-08-13 11:05:00,26.44,26.48,26.29,26.34,302300.0,17.2852,17.3114,17.1872,17.2199,302300.0
2008-08-13 11:10:00,26.35,26.38,26.29,26.3,391600.0,17.2264,17.246,17.1872,17.1937,391600.0
2008-08-13 11:15:00,26.3,26.49,26.29,26.48,239300.0,17.1937,17.3179,17.1872,17.3114,239300.0
2008-08-13 11:20:00,26.48,26.5,26.39,26.41,214400.0,17.3114,17.3245,17.2525,17.2656,214400.0
2008-08-13 11:25:00,26.41,26.44,26.34,26.39,130300.0,17.2656,17.2852,17.2199,17.2525,130300.0
2008-08-13 11:30:00,26.39,26.39,26.25,26.27,189600.0,17.2525,17.2525,17.161,17.1741,189600.0
2008-08-13 11:35:00,26.28,26.36,26.23,26.33,248200.0,17.1806,17.2329,17.1479,17.2133,248200.0
2008-08-13 11:40:00,26.32,26.34,26.2,26.24,199400.0,17.2068,17.2199,17.1283,17.1545,199400.0
2008-08-13 11:45:00,26.24,26.26,26.18,26.22,224000.0,17.1545,17.1676,17.1153,17.1414,224000.0
2008-08-13 11:50:00,26.22,26.24,26.18,26.24,141300.0,17.1414,17.1545,17.1153,17.1545,141300.0
2008-08-13 11:55:00,26.23,26.25,26.19,26.23,175100.0,17.1479,17.161,17.1218,17.1479,175100.0
2008-08-13 12:00:00,26.23,26.28,26.22,26.28,139100.0,17.1479,17.1806,17.1414,17.1806,139100.0
2008-08-13 12:05:00,26.28,26.32,26.18,26.19,143400.0,17.1806,17.2068,17.1153,17.1218,143400.0
2008-08-13 12:10:00,26.19,26.27,26.19,26.23,123200.0,17.1218,17.1741,17.1218,17.1479,123200.0
2008-08-13 12:15:00,26.23,26.24,26.12,26.19,196600.0,17.1479,17.1545,17.076,17.1218,196600.0
2008-08-13 12:20:00,26.19,26.26,26.13,26.25,207100.0,17.1218,17.1676,17.0826,17.161,207100.0
2008-08-13 12:25:00,26.25,26.26,26.21,26.23,81200.0,17.161,17.1676,17.1349,17.1479,81200.0
2008-08-13 12:30:00,26.23,26.4,26.23,26.4,120100.0,17.1479,17.2591,17.1479,17.2591,120100.0
2008-08-13 12:35:00,26.4,26.43,26.35,26.4,122500.0,17.2591,17.2787,17.2264,17.2591,122500.0
2008-08-13 12:40:00,26.41,26.48,26.36,26.47,97000.0,17.2656,17.3114,17.2329,17.3048,97000.0
2008-08-13 12:45:00,26.46,26.46,26.4,26.45,104900.0,17.2983,17.2983,17.2591,17.2918,104900.0
2008-08-13 12:50:00,26.45,26.51,26.42,26.51,149100.0,17.2918,17.331,17.2722,17.331,149100.0
2008-08-13 12:55:00,26.51,26.62,26.49,26.59,198600.0,17.331,17.4029,17.3179,17.3833,198600.0
2008-08-13 13:00:00,26.59,26.61,26.52,26.57,289900.0,17.3833,17.3964,17.3375,17.3702,289900.0
2008-08-13 13:05:00,26.58,26.58,26.49,26.52,249700.0,17.3768,17.3768,17.3179,17.3375,249700.0
2008-08-13 13:10:00,26.52,26.52,26.45,26.51,206400.0,17.3375,17.3375,17.2918,17.331,206400.0
2008-08-13 13:15:00,26.51,26.58,26.48,26.58,139600.0,17.331,17.3768,17.3114,17.3768,139600.0
2008-08-13 13:20:00,26.57,26.65,26.51,26.65,177200.0,17.3702,17.4225,17.331,17.4225,177200.0
2008-08-13 13:25:00,26.65,26.71,26.65,26.69,121500.0,17.4225,17.4617,17.4225,17.4487,121500.0
2008-08-13 13:30:00,26.69,26.8,26.66,26.69,368500.0,17.4487,17.5206,17.4291,17.4487,368500.0
2008-08-13 13:35:00,26.7,26.82,26.67,26.81,202700.0,17.4552,17.5337,17.4356,17.5271,202700.0
2008-08-13 13:40:00,26.82,26.9,26.75,26.79,304200.0,17.5337,17.586,17.4879,17.514,304200.0
2008-08-13 13:45:00,26.79,26.84,26.76,26.76,335300.0,17.514,17.5467,17.4944,17.4944,335300.0
2008-08-13 13:50:00,26.76,26.76,26.65,26.69,259500.0,17.4944,17.4944,17.4225,17.4487,259500.0
2008-08-13 13:55:00,26.7,26.84,26.68,26.74,221200.0,17.4552,17.5467,17.4421,17.4814,221200.0
2008-08-13 14:00:00,26.75,26.9,26.72,26.78,336600.0,17.4879,17.586,17.4683,17.5075,336600.0
2008-08-13 14:05:00,26.78,26.8,26.73,26.75,133300.0,17.5075,17.5206,17.4748,17.4879,133300.0
2008-08-13 14:10:00,26.76,26.82,26.72,26.79,113000.0,17.4944,17.5337,17.4683,17.514,113000.0
2008-08-13 14:15:00,26.79,26.81,26.66,26.7,264600.0,17.514,17.5271,17.4291,17.4552,264600.0
2008-08-13 14:20:00,26.7,26.74,26.57,26.58,339400.0,17.4552,17.4814,17.3702,17.3768,339400.0
2008-08-13 14:25:00,26.58,26.68,26.56,26.58,279800.0,17.3768,17.4421,17.3637,17.3768,279800.0
2008-08-13 14:30:00,26.58,26.58,26.51,26.54,106800.0,17.3768,17.3768,17.331,17.3506,106800.0
2008-08-13 14:35:00,26.55,26.61,26.54,26.61,86600.0,17.3571,17.3964,17.3506,17.3964,86600.0
2008-08-13 14:40:00,26.6,26.82,26.6,26.79,166200.0,17.3898,17.5337,17.3898,17.514,166200.0
2008-08-13 14:45:00,26.8,26.9,26.78,26.85,294100.0,17.5206,17.586,17.5075,17.5533,294100.0
2008-08-13 14:50:00,26.85,26.87,26.8,26.81,265600.0,17.5533,17.5664,17.5206,17.5271,265600.0
2008-08-13 14:55:00,26.8,26.89,26.75,26.86,332100.0,17.5206,17.5794,17.4879,17.5598,332100.0
2008-08-13 15:00:00,26.86,26.94,26.76,26.77,227900.0,17.5598,17.6121,17.4944,17.501,227900.0
2008-08-13 15:05:00,26.77,26.77,26.6,26.61,200500.0,17.501,17.501,17.3898,17.3964,200500.0
2008-08-13 15:10:00,26.61,26.71,26.61,26.67,141700.0,17.3964,17.4617,17.3964,17.4356,141700.0
2008-08-13 15:15:00,26.68,26.72,26.5,26.55,350900.0,17.4421,17.4683,17.3245,17.3571,350900.0
2008-08-13 15:20:00,26.55,26.57,26.41,26.47,241400.0,17.3571,17.3702,17.2656,17.3048,241400.0
2008-08-13 15:25:00,26.47,26.53,26.41,26.51,212900.0,17.3048,17.3441,17.2656,17.331,212900.0
2008-08-13 15:30:00,26.51,26.53,26.36,26.43,288300.0,17.331,17.3441,17.2329,17.2787,288300.0
2008-08-13 15:35:00,26.42,26.45,26.33,26.39,199400.0,17.2722,17.2918,17.2133,17.2525,199400.0
2008-08-13 15:40:00,26.4,26.45,26.36,26.4,258400.0,17.2591,17.2918,17.2329,17.2591,258400.0
2008-08-13 15:45:00,26.39,26.47,26.37,26.42,383000.0,17.2525,17.3048,17.2395,17.2722,383000.0
2008-08-13 15:50:00,26.42,26.56,26.38,26.56,487700.0,17.2722,17.3637,17.246,17.3637,487700.0
2008-08-13 15:55:00,26.56,26.62,26.53,26.55,424000.0,17.3637,17.4029,17.3441,17.3571,424000.0
2008-08-14 09:30:00,26.23,26.72,26.21,26.53,296900.0,17.1479,17.4683,17.1349,17.3441,296900.0
2008-08-14 09:35:00,26.55,26.73,26.5,26.69,323400.0,17.3571,17.4748,17.3245,17.4487,323400.0
2008-08-14 09:40:00,26.7,26.91,26.68,26.89,431900.0,17.4552,17.5925,17.4421,17.5794,431900.0
2008-08-14 09:45:00,26.88,26.98,26.66,26.66,217600.0,17.5729,17.6383,17.4291,17.4291,217600.0
2008-08-14 09:50:00,26.66,26.86,26.6,26.78,247800.0,17.4291,17.5598,17.3898,17.5075,247800.0
2008-08-14 09:55:00,26.78,26.79,26.53,26.78,228700.0,17.5075,17.514,17.3441,17.5075,228700.0
2008-08-14 10:00:00,26.78,26.84,26.73,26.74,215400.0,17.5075,17.5467,17.4748,17.4814,215400.0
2008-08-14 10:05:00,26.73,26.91,26.72,26.91,167400.0,17.4748,17.5925,17.4683,17.5925,167400.0
2008-08-14 10:10:00,26.91,26.92,26.79,26.84,267000.0,17.5925,17.599,17.514,17.5467,267000.0
2008-08-14 10:15:00,26.84,27.0,26.81,26.97,281100.0,17.5467,17.6513,17.5271,17.6317,281100.0
2008-08-14 10:20:00,26.98,27.04,26.88,26.95,266500.0,17.6383,17.6775,17.5729,17.6187,266500.0
2008-08-14 10:25:00,26.96,27.12,26.95,27.12,302700.0,17.6252,17.7298,17.6187,17.7298,302700.0
2008-08-14 10:30:00,27.11,27.2,27.06,27.18,370100.0,17.7233,17.7821,17.6906,17.769,370100.0
2008-08-14 10:35:00,27.18,27.25,27.04,27.09,380400.0,17.769,17.8148,17.6775,17.7102,380400.0
2008-08-14 10:40:00,27.1,27.26,27.07,27.26,292200.0,17.7167,17.8213,17.6971,17.8213,292200.0
2008-08-14 10:45:00,27.26,27.32,27.15,27.18,325600.0,17.8213,17.8605,17.7494,17.769,325600.0
2008-08-14 10:50:00,27.17,27.22,27.12,27.13,153100.0,17.7625,17.7952,17.7298,17.7363,153100.0
2008-08-14 10:55:00,27.12,27.16,27.01,27.15,267400.0,17.7298,17.7559,17.6579,17.7494,267400.0
2008-08-14 11:00:00,27.16,27.25,27.15,27.25,224300.0,17.7559,17.8148,17.7494,17.8148,224300.0
2008-08-14 11:05:00,27.25,27.3,27.17,27.28,232000.0,17.8148,17.8475,17.7625,17.8344,232000.0
2008-08-14 11:10:00,27.28,27.29,27.22,27.23,199700.0,17.8344,17.8409,17.7952,17.8017,199700.0
2008-08-14 11:15:00,27.23,27.32,27.16,27.31,225200.0,17.8017,17.8605,17.7559,17.854,225200.0
2008-08-14 11:20:00,27.31,27.31,27.23,27.23,108900.0,17.854,17.854,17.8017,17.8017,108900.0
2008-08-14 11:25:00,27.24,27.3,27.2,27.21,88600.0,17.8082,17.8475,17.7821,17.7886,88600.0
2008-08-14 11:30:00,27.22,27.22,27.12,27.16,138700.0,17.7952,17.7952,17.7298,17.7559,138700.0
2008-08-14 11:35:00,27.16,27.24,27.14,27.2,218800.0,17.7559,17.8082,17.7429,17.7821,218800.0
2008-08-14 11:40:00,27.2,27.23,27.09,27.2,151900.0,17.7821,17.8017,17.7102,17.7821,151900.0
2008-08-14 11:45:00,27.2,27.2,27.14,27.14,120300.0,17.7821,17.7821,17.7429,17.7429,120300.0
2008-08-14 11:50:00,27.15,27.19,27.14,27.16,167700.0,17.7494,17.7756,17.7429,17.7559,167700.0
2008-08-14 11:55:00,27.16,27.26,27.14,27.2,124700.0,17.7559,17.8213,17.7429,17.7821,124700.0
2008-08-14 12:00:00,27.2,27.28,27.2,27.24,112900.0,17.7821,17.8344,17.7821,17.8082,112900.0
2008-08-14 12:05:00,27.24,27.39,27.23,27.35,248700.0,17.8082,17.9063,17.8017,17.8802,248700.0
2008-08-14 12:10:00,27.34,27.48,27.33,27.39,237100.0,17.8736,17.9651,17.8671,17.9063,237100.0
2008-08-14 12:15:00,27.39,27.48,27.37,27.48,177500.0,17.9063,17.9651,17.8932,17.9651,177500.0
2008-08-14 12:20:00,27.47,27.49,27.42,27.43,160800.0,17.9586,17.9717,17.9259,17.9325,160800.0
2008-08-14 12:25:00,27.42,27.5,27.41,27.48,178500.0,17.9259,17.9782,17.9194,17.9651,178500.0
2008-08-14 12:30:00,27.48,27.59,27.47,27.57,269600.0,17.9651,18.0371,17.9586,18.024,269600.0
2008-08-14 12:35:00,27.58,27.68,27.45,27.61,401500.0,18.0305,18.0959,17.9455,18.0501,401500.0
2008-08-14 12:40:00,27.62,27.74,27.6,27.71,350800.0,18.0567,18.1351,18.0436,18.1155,350800.0
2008-08-14 12:45:00,27.71,27.85,27.71,27.8,468300.0,18.1155,18.207,18.1155,18.1743,468300.0
2008-08-14 12:50:00,27.8,27.83,27.69,27.7,203500.0,18.1743,18.194,18.1024,18.109,203500.0
2008-08-14 12:55:00,27.71,27.76,27.66,27.66,144500.0,18.1155,18.1482,18.0828,18.0828,144500.0
2008-08-14 13:00:00,27.67,27.69,27.6,27.6,81300.0,18.0894,18.1024,18.0436,18.0436,81300.0
2008-08-14 13:05:00,27.6,27.63,27.56,27.58,126000.0,18.0436,18.0632,18.0174,18.0305,126000.0
2008-08-14 13:10:00,27.58,27.69,27.58,27.67,120500.0,18.0305,18.1024,18.0305,18.0894,120500.0
2008-08-14 13:15:00,27.67,27.69,27.54,27.55,142800.0,18.0894,18.1024,18.0044,18.0109,142800.0
2008-08-14 13:20:00,27.54,27.55,27.49,27.52,172300.0,18.0044,18.0109,17.9717,17.9913,172300.0
2008-08-14 13:25:00,27.52,27.52,27.41,27.41,175000.0,17.9913,17.9913,17.9194,17.9194,175000.0
2008-08-14 13:30:00,27.41,27.48,27.34,27.45,245700.0,17.9194,17.9651,17.8736,17.9455,245700.0
2008-08-14 13:35:00,27.46,27.46,27.37,27.37,85100.0,17.9521,17.9521,17.8932,17.8932,85100.0
2008-08-14 13:40:00,27.37,27.46,27.35,27.4,116000.0,17.8932,17.9521,17.8802,17.9128,116000.0
2008-08-14 13:45:00,27.4,27.42,27.32,27.39,151000.0,17.9128,17.9259,17.8605,17.9063,151000.0
2008-08-14 13:50:00,27.39,27.43,27.35,27.37,121500.0,17.9063,17.9325,17.8802,17.8932,121500.0
2008-08-14 13:55:00,27.37,27.43,27.31,27.4,104600.0,17.8932,17.9325,17.854,17.9128,104600.0
2008-08-14 14:00:00,27.4,27.5,27.38,27.43,169100.0,17.9128,17.9782,17.8998,17.9325,169100.0
2008-08-14 14:05:00,27.43,27.44,27.34,27.42,298100.0,17.9325,17.939,17.8736,17.9259,298100.0
2008-08-14 14:10:00,27.42,27.43,27.3,27.37,131100.0,17.9259,17.9325,17.8475,17.8932,131100.0
2008-08-14 14:15:00,27.37,27.45,27.35,27.42,128500.0,17.8932,17.9455,17.8802,17.9259,128500.0
2008-08-14 14:20:00,27.42,27.44,27.26,27.26,177600.0,17.9259,17.939,17.8213,17.8213,177600.0
2008-08-14 14:25:00,27.26,27.36,27.25,27.31,162300.0,17.8213,17.8867,17.8148,17.854,162300.0
2008-08-14 14:30:00,27.31,27.34,27.29,27.31,70600.0,17.854,17.8736,17.8409,17.854,70600.0
2008-08-14 14:35:00,27.31,27.36,27.3,27.31,83200.0,17.854,17.8867,17.8475,17.854,83200.0
2008-08-14 14:40:00,27.31,27.35,27.23,27.25,161000.0,17.854,17.8802,17.8017,17.8148,161000.0
2008-08-14 14:45:00,27.25,27.26,27.16,27.21,200800.0,17.8148,17.8213,17.7559,17.7886,200800.0
2008-08-14 14:50:00,27.21,27.28,27.2,27.27,107500.0,17.7886,17.8344,17.7821,17.8279,107500.0
2008-08-14 14:55:00,27.28,27.28,27.2,27.2,131700.0,17.8344,17.8344,17.7821,17.7821,131700.0
2008-08-14 15:00:00,27.2,27.22,27.13,27.17,212000.0,17.7821,17.7952,17.7363,17.7625,212000.0
2008-08-14 15:05:00,27.17,27.22,27.13,27.17,285800.0,17.7625,17.7952,17.7363,17.7625,285800.0
2008-08-14 15:10:00,27.16,27.17,27.07,27.14,251700.0,17.7559,17.7625,17.6971,17.7429,251700.0
2008-08-14 15:15:00,27.15,27.25,27.14,27.21,199100.0,17.7494,17.8148,17.7429,17.7886,199100.0
2008-08-14 15:20:00,27.22,27.24,27.11,27.12,175600.0,17.7952,17.8082,17.7233,17.7298,175600.0
2008-08-14 15:25:00,27.13,27.13,27.08,27.1,192700.0,17.7363,17.7363,17.7036,17.7167,192700.0
2008-08-14 15:30:00,27.11,27.2,27.1,27.18,251100.0,17.7233,17.7821,17.7167,17.769,251100.0
2008-08-14 15:35:00,27.19,27.27,27.16,27.24,247300.0,17.7756,17.8279,17.7559,17.8082,247300.0
2008-08-14 15:40:00,27.24,27.24,27.15,27.2,309200.0,17.8082,17.8082,17.7494,17.7821,309200.0
2008-08-14 15:45:00,27.19,27.24,27.16,27.2,341200.0,17.7756,17.8082,17.7559,17.7821,341200.0
2008-08-14 15:50:00,27.2,27.21,27.15,27.16,289200.0,17.7821,17.7886,17.7494,17.7559,289200.0
2008-08-14 15:55:00,27.16,27.21,27.15,27.19,484500.0,17.7559,17.7886,17.7494,17.7756,484500.0
2008-08-15 09:30:00,27.2,27.4,27.1,27.29,1574800.0,17.7821,17.9128,17.7167,17.8409,1574800.0
2008-08-15 09:35:00,27.3,27.72,27.27,27.69,376900.0,17.8475,18.122,17.8279,18.1024,376900.0
2008-08-15 09:40:00,27.72,27.74,27.51,27.59,387200.0,18.122,18.1351,17.9848,18.0371,387200.0
2008-08-15 09:45:00,27.59,27.64,27.47,27.54,234600.0,18.0371,18.0697,17.9586,18.0044,234600.0
2008-08-15 09:50:00,27.55,27.55,27.37,27.43,283500.0,18.0109,18.0109,17.8932,17.9325,283500.0
2008-08-15 09:55:00,27.43,27.55,27.42,27.51,383800.0,17.9325,18.0109,17.9259,17.9848,383800.0
2008-08-15 10:00:00,27.5,27.51,27.23,27.26,307800.0,17.9782,17.9848,17.8017,17.8213,307800.0
2008-08-15 10:05:00,27.25,27.3,27.13,27.29,461900.0,17.8148,17.8475,17.7363,17.8409,461900.0
2008-08-15 10:10:00,27.29,27.34,27.21,27.22,307000.0,17.8409,17.8736,17.7886,17.7952,307000.0
2008-08-15 10:15:00,27.23,27.3,27.22,27.28,198400.0,17.8017,17.8475,17.7952,17.8344,198400.0
2008-08-15 10:20:00,27.27,27.29,27.15,27.24,304000.0,17.8279,17.8409,17.7494,17.8082,304000.0
2008-08-15 10:25:00,27.24,27.31,27.22,27.25,324000.0,17.8082,17.854,17.7952,17.8148,324000.0
2008-08-15 10:30:00,27.24,27.33,27.23,27.3,622600.0,17.8082,17.8671,17.8017,17.8475,622600.0
2008-08-15 10:35:00,27.3,27.38,27.26,27.33,473200.0,17.8475,17.8998,17.8213,17.8671,473200.0
2008-08-15 10:40:00,27.33,27.48,27.33,27.46,453400.0,17.8671,17.9651,17.8671,17.9521,453400.0
2008-08-15 10:45:00,27.46,27.47,27.35,27.39,215200.0,17.9521,17.9586,17.8802,17.9063,215200.0
2008-08-15 10:50:00,27.39,27.45,27.35,27.37,602400.0,17.9063,17.9455,17.8802,17.8932,602400.0
2008-08-15 10:55:00,27.36,27.51,27.34,27.43,353700.0,17.8867,17.9848,17.8736,17.9325,353700.0
2008-08-15 11:00:00,27.44,27.44,27.33,27.41,270900.0,17.939,17.939,17.8671,17.9194,270900.0
2008-08-15 11:05:00,27.41,27.45,27.38,27.42,195600.0,17.9194,17.9455,17.8998,17.9259,195600.0
2008-08-15 11:10:00,27.41,27.47,27.38,27.44,303600.0,17.9194,17.9586,17.8998,17.939,303600.0
2008-08-15 11:15:00,27.44,27.53,27.42,27.48,594200.0,17.939,17.9978,17.9259,17.9651,594200.0
2008-08-15 11:20:00,27.48,27.53,27.4,27.45,393500.0,17.9651,17.9978,17.9128,17.9455,393500.0
2008-08-15 11:25:00,27.45,27.53,27.44,27.52,233400.0,17.9455,17.9978,17.939,17.9913,233400.0
2008-08-15 11:30:00,27.52,27.53,27.46,27.49,308200.0,17.9913,17.9978,17.9521,17.9717,308200.0
2008-08-15 11:35:00,27.49,27.49,27.31,27.34,303500.0,17.9717,17.9717,17.854,17.8736,303500.0
2008-08-15 11:40:00,27.35,27.38,27.3,27.31,429500.0,17.8802,17.8998,17.8475,17.854,429500.0
2008-08-15 11:45:00,27.31,27.32,27.25,27.29,442100.0,17.854,17.8605,17.8148,17.8409,442100.0
2008-08-15 11:50:00,27.29,27.35,27.25,27.3,326500.0,17.8409,17.8802,17.8148,17.8475,326500.0
2008-08-15 11:55:00,27.3,27.32,27.24,27.31,336000.0,17.8475,17.8605,17.8082,17.854,336000.0
2008-08-15 12:00:00,27.31,27.33,27.25,27.26,285900.0,17.854,17.8671,17.8148,17.8213,285900.0
2008-08-15 12:05:00,27.26,27.29,27.21,27.22,308700.0,17.8213,17.8409,17.7886,17.7952,308700.0
2008-08-15 12:10:00,27.24,27.29,27.21,27.29,169300.0,17.8082,17.8409,17.7886,17.8409,169300.0
2008-08-15 12:15:00,27.29,27.34,27.27,27.34,158300.0,17.8409,17.8736,17.8279,17.8736,158300.0
2008-08-15 12:20:00,27.33,27.37,27.31,27.36,137900.0,17.8671,17.8932,17.854,17.8867,137900.0
2008-08-15 12:25:00,27.37,27.37,27.3,27.31,165400.0,17.8932,17.8932,17.8475,17.854,165400.0
2008-08-15 12:30:00,27.31,27.36,27.25,27.26,175200.0,17.854,17.8867,17.8148,17.8213,175200.0
2008-08-15 12:35:00,27.26,27.35,27.26,27.32,155200.0,17.8213,17.8802,17.8213,17.8605,155200.0
2008-08-15 12:40:00,27.33,27.34,27.25,27.32,239800.0,17.8671,17.8736,17.8148,17.8605,239800.0
2008-08-15 12:45:00,27.32,27.37,27.31,27.31,97400.0,17.8605,17.8932,17.854,17.854,97400.0
2008-08-15 12:50:00,27.32,27.42,27.32,27.39,127100.0,17.8605,17.9259,17.8605,17.9063,127100.0
2008-08-15 12:55:00,27.39,27.41,27.3,27.31,225300.0,17.9063,17.9194,17.8475,17.854,225300.0
2008-08-15 13:00:00,27.31,27.37,27.31,27.36,183600.0,17.854,17.8932,17.854,17.8867,183600.0
2008-08-15 13:05:00,27.35,27.36,27.29,27.33,192600.0,17.8802,17.8867,17.8409,17.8671,192600.0
2008-08-15 13:10:00,27.33,27.33,27.28,27.29,119300.0,17.8671,17.8671,17.8344,17.8409,119300.0
2008-08-15 13:15:00,27.29,27.33,27.28,27.31,77100.0,17.8409,17.8671,17.8344,17.854,77100.0
2008-08-15 13:20:00,27.32,27.37,27.31,27.33,113800.0,17.8605,17.8932,17.854,17.8671,113800.0
2008-08-15 13:25:00,27.32,27.36,27.31,27.35,130600.0,17.8605,17.8867,17.854,17.8802,130600.0
2008-08-15 13:30:00,27.35,27.38,27.33,27.35,165000.0,17.8802,17.8998,17.8671,17.8802,165000.0
2008-08-15 13:35:00,27.35,27.38,27.34,27.35,186600.0,17.8802,17.8998,17.8736,17.8802,186600.0
2008-08-15 13:40:00,27.35,27.41,27.33,27.41,85400.0,17.8802,17.9194,17.8671,17.9194,85400.0
2008-08-15 13:45:00,27.4,27.41,27.34,27.4,113600.0,17.9128,17.9194,17.8736,17.9128,113600.0
2008-08-15 13:50:00,27.4,27.42,27.39,27.41,107600.0,17.9128,17.9259,17.9063,17.9194,107600.0
2008-08-15 13:55:00,27.42,27.46,27.42,27.44,117900.0,17.9259,17.9521,17.9259,17.939,117900.0
2008-08-15 14:00:00,27.45,27.47,27.44,27.46,91200.0,17.9455,17.9586,17.939,17.9521,91200.0
2008-08-15 14:05:00,27.46,27.46,27.36,27.38,195500.0,17.9521,17.9521,17.8867,17.8998,195500.0
2008-08-15 14:10:00,27.38,27.41,27.35,27.37,59800.0,17.8998,17.9194,17.8802,17.8932,59800.0
2008-08-15 14:15:00,27.36,27.45,27.36,27.4,135700.0,17.8867,17.9455,17.8867,17.9128,135700.0
2008-08-15 14:20:00,27.4,27.42,27.37,27.4,139700.0,17.9128,17.9259,17.8932,17.9128,139700.0
2008-08-15 14:25:00,27.41,27.41,27.32,27.38,243500.0,17.9194,17.9194,17.8605,17.8998,243500.0
2008-08-15 14:30:00,27.37,27.4,27.36,27.38,77400.0,17.8932,17.9128,17.8867,17.8998,77400.0
2008-08-15 14:35:00,27.38,27.38,27.34,27.35,80900.0,17.8998,17.8998,17.8736,17.8802,80900.0
2008-08-15 14:40:00,27.36,27.39,27.34,27.37,89600.0,17.8867,17.9063,17.8736,17.8932,89600.0
2008-08-15 14:45:00,27.38,27.38,27.35,27.36,47400.0,17.8998,17.8998,17.8802,17.8867,47400.0
2008-08-15 14:50:00,27.35,27.43,27.35,27.38,166800.0,17.8802,17.9325,17.8802,17.8998,166800.0
2008-08-15 14:55:00,27.37,27.41,27.37,27.4,142200.0,17.8932,17.9194,17.8932,17.9128,142200.0
2008-08-15 15:00:00,27.4,27.48,27.39,27.43,215300.0,17.9128,17.9651,17.9063,17.9325,215300.0
2008-08-15 15:05:00,27.43,27.46,27.41,27.44,205700.0,17.9325,17.9521,17.9194,17.939,205700.0
2008-08-15 15:10:00,27.44,27.47,27.42,27.46,174900.0,17.939,17.9586,17.9259,17.9521,174900.0
2008-08-15 15:15:00,27.46,27.51,27.45,27.49,453300.0,17.9521,17.9848,17.9455,17.9717,453300.0
2008-08-15 15:20:00,27.5,27.56,27.49,27.54,315200.0,17.9782,18.0174,17.9717,18.0044,315200.0
2008-08-15 15:25:00,27.55,27.58,27.54,27.56,166000.0,18.0109,18.0305,18.0044,18.0174,166000.0
2008-08-15 15:30:00,27.56,27.56,27.46,27.47,199000.0,18.0174,18.0174,17.9521,17.9586,199000.0
2008-08-15 15:35:00,27.47,27.52,27.46,27.51,217000.0,17.9586,17.9913,17.9521,17.9848,217000.0
2008-08-15 15:40:00,27.51,27.53,27.46,27.48,539200.0,17.9848,17.9978,17.9521,17.9651,539200.0
2008-08-15 15:45:00,27.47,27.52,27.45,27.48,433900.0,17.9586,17.9913,17.9455,17.9651,433900.0
2008-08-15 15:50:00,27.48,27.61,27.48,27.61,913900.0,17.9651,18.0501,17.9651,18.0501,913900.0
2008-08-15 15:55:00,27.61,27.68,27.58,27.65,930700.0,18.0501,18.0959,18.0305,18.0763,930700.0
2008-08-18 09:30:00,27.76,28.1,27.65,27.7,618700.0,18.1482,18.3705,18.0763,18.109,618700.0
2008-08-18 09:35:00,27.7,28.0,27.08,27.48,590200.0,18.109,18.3051,17.7036,17.9651,590200.0
2008-08-18 09:40:00,27.48,27.62,27.24,27.36,645600.0,17.9651,18.0567,17.8082,17.8867,645600.0
2008-08-18 09:45:00,27.36,27.45,27.13,27.3,368700.0,17.8867,17.9455,17.7363,17.8475,368700.0
2008-08-18 09:50:00,27.3,27.38,27.21,27.24,273900.0,17.8475,17.8998,17.7886,17.8082,273900.0
2008-08-18 09:55:00,27.24,27.3,27.2,27.23,289000.0,17.8082,17.8475,17.7821,17.8017,289000.0
2008-08-18 10:00:00,27.23,27.25,27.04,27.09,368700.0,17.8017,17.8148,17.6775,17.7102,368700.0
2008-08-18 10:05:00,27.1,27.2,27.07,27.08,314100.0,17.7167,17.7821,17.6971,17.7036,314100.0
2008-08-18 10:10:00,27.09,27.23,27.04,27.05,294900.0,17.7102,17.8017,17.6775,17.684,294900.0
2008-08-18 10:15:00,27.06,27.21,27.02,27.04,426500.0,17.6906,17.7886,17.6644,17.6775,426500.0
2008-08-18 10:20:00,27.04,27.08,27.01,27.05,190500.0,17.6775,17.7036,17.6579,17.684,190500.0
2008-08-18 10:25:00,27.05,27.17,27.04,27.14,178000.0,17.684,17.7625,17.6775,17.7429,178000.0
2008-08-18 10:30:00,27.14,27.19,27.09,27.15,184800.0,17.7429,17.7756,17.7102,17.7494,184800.0
2008-08-18 10:35:00,27.15,27.31,27.15,27.24,334700.0,17.7494,17.854,17.7494,17.8082,334700.0
2008-08-18 10:40:00,27.23,27.39,27.22,27.27,282400.0,17.8017,17.9063,17.7952,17.8279,282400.0
2008-08-18 10:45:00,27.27,27.28,27.09,27.18,311600.0,17.8279,17.8344,17.7102,17.769,311600.0
2008-08-18 10:50:00,27.17,27.28,27.13,27.15,313900.0,17.7625,17.8344,17.7363,17.7494,313900.0
2008-08-18 10:55:00,27.15,27.26,27.14,27.2,231300.0,17.7494,17.8213,17.7429,17.7821,231300.0
2008-08-18 11:00:00,27.2,27.29,27.1,27.13,221800.0,17.7821,17.8409,17.7167,17.7363,221800.0
2008-08-18 11:05:00,27.13,27.29,27.1,27.23,255100.0,17.7363,17.8409,17.7167,17.8017,255100.0
2008-08-18 11:10:00,27.23,27.3,27.21,27.25,173400.0,17.8017,17.8475,17.7886,17.8148,173400.0
2008-08-18 11:15:00,27.25,27.26,27.05,27.25,283000.0,17.8148,17.8213,17.684,17.8148,283000.0
2008-08-18 11:20:00,27.25,27.26,27.14,27.17,217600.0,17.8148,17.8213,17.7429,17.7625,217600.0
2008-08-18 11:25:00,27.17,27.17,27.06,27.07,402200.0,17.7625,17.7625,17.6906,17.6971,402200.0
2008-08-18 11:30:00,27.08,27.1,27.01,27.04,368100.0,17.7036,17.7167,17.6579,17.6775,368100.0
2008-08-18 11:35:00,27.04,27.05,26.91,27.02,363800.0,17.6775,17.684,17.5925,17.6644,363800.0
2008-08-18 11:40:00,27.01,27.05,26.95,26.97,158400.0,17.6579,17.684,17.6187,17.6317,158400.0
2008-08-18 11:45:00,26.98,27.07,26.97,27.07,100300.0,17.6383,17.6971,17.6317,17.6971,100300.0
2008-08-18 11:50:00,27.07,27.18,27.04,27.13,269800.0,17.6971,17.769,17.6775,17.7363,269800.0
2008-08-18 11:55:00,27.13,27.13,26.95,26.95,154300.0,17.7363,17.7363,17.6187,17.6187,154300.0
2008-08-18 12:00:00,26.95,26.95,26.86,26.91,275100.0,17.6187,17.6187,17.5598,17.5925,275100.0
2008-08-18 12:05:00,26.91,26.93,26.84,26.89,142400.0,17.5925,17.6056,17.5467,17.5794,142400.0
2008-08-18 12:10:00,26.89,26.95,26.87,26.87,221600.0,17.5794,17.6187,17.5664,17.5664,221600.0
2008-08-18 12:15:00,26.87,26.94,26.86,26.9,141200.0,17.5664,17.6121,17.5598,17.586,141200.0
2008-08-18 12:20:00,26.9,26.96,26.87,26.89,201700.0,17.586,17.6252,17.5664,17.5794,201700.0
2008-08-18 12:25:00,26.89,27.04,26.87,27.03,200700.0,17.5794,17.6775,17.5664,17.671,200700.0
2008-08-18 12:30:00,27.03,27.06,26.96,27.01,118600.0,17.671,17.6906,17.6252,17.6579,118600.0
2008-08-18 12:35:00,27.0,27.01,26.93,26.95,69700.0,17.6513,17.6579,17.6056,17.6187,69700.0
2008-08-18 12:40:00,26.95,26.96,26.82,26.88,178600.0,17.6187,17.6252,17.5337,17.5729,178600.0
2008-08-18 12:45:00,26.87,26.87,26.8,26.83,194200.0,17.5664,17.5664,17.5206,17.5402,194200.0
2008-08-18 12:50:00,26.83,26.83,26.73,26.75,233800.0,17.5402,17.5402,17.4748,17.4879,233800.0
2008-08-18 12:55:00,26.75,26.76,26.7,26.75,134200.0,17.4879,17.4944,17.4552,17.4879,134200.0
2008-08-18 13:00:00,26.75,26.85,26.74,26.82,209000.0,17.4879,17.5533,17.4814,17.5337,209000.0
2008-08-18 13:05:00,26.82,26.83,26.77,26.8,232100.0,17.5337,17.5402,17.501,17.5206,232100.0
2008-08-18 13:10:00,26.79,26.8,26.62,26.66,248700.0,17.514,17.5206,17.4029,17.4291,248700.0
2008-08-18 13:15:00,26.67,26.69,26.64,26.69,124000.0,17.4356,17.4487,17.416,17.4487,124000.0
2008-08-18 13:20:00,26.69,26.83,26.68,26.78,135300.0,17.4487,17.5402,17.4421,17.5075,135300.0
2008-08-18 13:25:00,26.78,26.78,26.64,26.72,361300.0,17.5075,17.5075,17.416,17.4683,361300.0
2008-08-18 13:30:00,26.72,26.75,26.67,26.72,183300.0,17.4683,17.4879,17.4356,17.4683,183300.0
2008-08-18 13:35:00,26.73,26.81,26.73,26.8,62500.0,17.4748,17.5271,17.4748,17.5206,62500.0
2008-08-18 13:40:00,26.79,26.82,26.74,26.8,133400.0,17.514,17.5337,17.4814,17.5206,133400.0
2008-08-18 13:45:00,26.8,26.83,26.75,26.75,183300.0,17.5206,17.5402,17.4879,17.4879,183300.0
2008-08-18 13:50:00,26.77,26.84,26.75,26.82,110800.0,17.501,17.5467,17.4879,17.5337,110800.0
2008-08-18 13:55:00,26.82,26.89,26.71,26.8,165100.0,17.5337,17.5794,17.4617,17.5206,165100.0
2008-08-18 14:00:00,26.8,26.86,26.79,26.85,123100.0,17.5206,17.5598,17.514,17.5533,123100.0
2008-08-18 14:05:00,26.84,26.86,26.81,26.85,98600.0,17.5467,17.5598,17.5271,17.5533,98600.0
2008-08-18 14:10:00,26.85,26.92,26.84,26.89,205600.0,17.5533,17.599,17.5467,17.5794,205600.0
2008-08-18 14:15:00,26.89,26.9,26.79,26.82,576200.0,17.5794,17.586,17.514,17.5337,576200.0
2008-08-18 14:20:00,26.81,26.85,26.78,26.78,186200.0,17.5271,17.5533,17.5075,17.5075,186200.0
2008-08-18 14:25:00,26.78,26.91,26.78,26.91,290000.0,17.5075,17.5925,17.5075,17.5925,290000.0
2008-08-18 14:30:00,26.91,26.93,26.8,26.84,196700.0,17.5925,17.6056,17.5206,17.5467,196700.0
2008-08-18 14:35:00,26.84,26.88,26.84,26.84,118300.0,17.5467,17.5729,17.5467,17.5467,118300.0
2008-08-18 14:40:00,26.83,26.86,26.82,26.85,138400.0,17.5402,17.5598,17.5337,17.5533,138400.0
2008-08-18 14:45:00,26.85,26.87,26.82,26.83,161900.0,17.5533,17.5664,17.5337,17.5402,161900.0
2008-08-18 14:50:00,26.84,26.85,26.76,26.78,143200.0,17.5467,17.5533,17.4944,17.5075,143200.0
2008-08-18 14:55:00,26.78,26.84,26.77,26.83,115900.0,17.5075,17.5467,17.501,17.5402,115900.0
2008-08-18 15:00:00,26.83,26.83,26.66,26.69,272200.0,17.5402,17.5402,17.4291,17.4487,272200.0
2008-08-18 15:05:00,26.69,26.74,26.65,26.72,318700.0,17.4487,17.4814,17.4225,17.4683,318700.0
2008-08-18 15:10:00,26.72,26.72,26.64,26.67,303800.0,17.4683,17.4683,17.416,17.4356,303800.0
2008-08-18 15:15:00,26.68,26.71,26.62,26.66,343200.0,17.4421,17.4617,17.4029,17.4291,343200.0
2008-08-18 15:20:00,26.66,26.72,26.61,26.65,412100.0,17.4291,17.4683,17.3964,17.4225,412100.0
2008-08-18 15:25:00,26.65,26.7,26.58,26.59,306900.0,17.4225,17.4552,17.3768,17.3833,306900.0
2008-08-18 15:30:00,26.58,26.8,26.57,26.61,431400.0,17.3768,17.5206,17.3702,17.3964,431400.0
2008-08-18 15:35:00,26.61,26.81,26.61,26.76,386100.0,17.3964,17.5271,17.3964,17.4944,386100.0
2008-08-18 15:40:00,26.76,26.8,26.72,26.74,449700.0,17.4944,17.5206,17.4683,17.4814,449700.0
2008-08-18 15:45:00,26.75,26.76,26.69,26.74,587800.0,17.4879,17.4944,17.4487,17.4814,587800.0
2008-08-18 15:50:00,26.74,26.91,26.72,26.88,557300.0,17.4814,17.5925,17.4683,17.5729,557300.0
2008-08-18 15:55:00,26.88,27.0,26.86,26.92,872300.0,17.5729,17.6513,17.5598,17.599,872300.0
2008-08-19 09:30:00,26.98,27.07,26.64,26.75,1031900.0,17.6383,17.6971,17.416,17.4879,1031900.0
2008-08-19 09:35:00,26.74,27.08,26.72,26.84,752100.0,17.4814,17.7036,17.4683,17.5467,752100.0
2008-08-19 09:40:00,26.84,26.92,26.59,26.84,863000.0,17.5467,17.599,17.3833,17.5467,863000.0
2008-08-19 09:45:00,26.86,26.98,26.68,26.7,690900.0,17.5598,17.6383,17.4421,17.4552,690900.0
2008-08-19 09:50:00,26.7,26.88,26.62,26.85,576600.0,17.4552,17.5729,17.4029,17.5533,576600.0
2008-08-19 09:55:00,26.85,27.06,26.85,26.86,676400.0,17.5533,17.6906,17.5533,17.5598,676400.0
2008-08-19 10:00:00,26.87,26.94,26.68,26.76,465200.0,17.5664,17.6121,17.4421,17.4944,465200.0
2008-08-19 10:05:00,26.76,26.89,26.7,26.82,444700.0,17.4944,17.5794,17.4552,17.5337,444700.0
2008-08-19 10:10:00,26.82,26.96,26.69,26.71,518600.0,17.5337,17.6252,17.4487,17.4617,518600.0
2008-08-19 10:15:00,26.71,26.85,26.7,26.74,333300.0,17.4617,17.5533,17.4552,17.4814,333300.0
2008-08-19 10:20:00,26.74,26.74,26.53,26.58,1364200.0,17.4814,17.4814,17.3441,17.3768,1364200.0
2008-08-19 10:25:00,26.58,26.65,26.57,26.65,814100.0,17.3768,17.4225,17.3702,17.4225,814100.0
2008-08-19 10:30:00,26.65,26.68,26.56,26.57,373000.0,17.4225,17.4421,17.3637,17.3702,373000.0
2008-08-19 10:35:00,26.57,26.58,26.5,26.52,674200.0,17.3702,17.3768,17.3245,17.3375,674200.0
2008-08-19 10:40:00,26.53,26.61,26.5,26.53,636500.0,17.3441,17.3964,17.3245,17.3441,636500.0
2008-08-19 10:45:00,26.53,26.58,26.46,26.54,312400.0,17.3441,17.3768,17.2983,17.3506,312400.0
2008-08-19 10:50:00,26.53,26.53,26.43,26.48,380700.0,17.3441,17.3441,17.2787,17.3114,380700.0
2008-08-19 10:55:00,26.49,26.58,26.48,26.57,335600.0,17.3179,17.3768,17.3114,17.3702,335600.0
2008-08-19 11:00:00,26.56,26.56,26.47,26.47,402500.0,17.3637,17.3637,17.3048,17.3048,402500.0
2008-08-19 11:05:00,26.47,26.5,26.43,26.43,447600.0,17.3048,17.3245,17.2787,17.2787,447600.0
2008-08-19 11:10:00,26.44,26.46,26.38,26.38,298500.0,17.2852,17.2983,17.246,17.246,298500.0
2008-08-19 11:15:00,26.38,26.46,26.31,26.38,470900.0,17.246,17.2983,17.2002,17.246,470900.0
2008-08-19 11:20:00,26.38,26.4,26.3,26.34,354600.0,17.246,17.2591,17.1937,17.2199,354600.0
2008-08-19 11:25:00,26.34,26.45,26.34,26.4,239400.0,17.2199,17.2918,17.2199,17.2591,239400.0
2008-08-19 11:30:00,26.4,26.57,26.38,26.51,260800.0,17.2591,17.3702,17.246,17.331,260800.0
2008-08-19 11:35:00,26.51,26.51,26.37,26.41,162100.0,17.331,17.331,17.2395,17.2656,162100.0
2008-08-19 11:40:00,26.42,26.45,26.34,26.39,220000.0,17.2722,17.2918,17.2199,17.2525,220000.0
2008-08-19 11:45:00,26.39,26.44,26.38,26.44,145900.0,17.2525,17.2852,17.246,17.2852,145900.0
2008-08-19 11:50:00,26.44,26.52,26.39,26.44,290800.0,17.2852,17.3375,17.2525,17.2852,290800.0
2008-08-19 11:55:00,26.43,26.47,26.36,26.4,173200.0,17.2787,17.3048,17.2329,17.2591,173200.0
2008-08-19 12:00:00,26.39,26.46,26.33,26.38,193300.0,17.2525,17.2983,17.2133,17.246,193300.0
2008-08-19 12:05:00,26.38,26.46,26.36,26.36,185000.0,17.246,17.2983,17.2329,17.2329,185000.0
2008-08-19 12:10:00,26.36,26.42,26.33,26.36,165800.0,17.2329,17.2722,17.2133,17.2329,165800.0
2008-08-19 12:15:00,26.35,26.46,26.34,26.44,195000.0,17.2264,17.2983,17.2199,17.2852,195000.0
2008-08-19 12:20:00,26.44,26.46,26.34,26.35,189200.0,17.2852,17.2983,17.2199,17.2264,189200.0
2008-08-19 12:25:00,26.35,26.37,26.28,26.31,196100.0,17.2264,17.2395,17.1806,17.2002,196100.0
2008-08-19 12:30:00,26.31,26.33,26.23,26.24,221000.0,17.2002,17.2133,17.1479,17.1545,221000.0
2008-08-19 12:35:00,26.24,26.3,26.23,26.25,309700.0,17.1545,17.1937,17.1479,17.161,309700.0
2008-08-19 12:40:00,26.24,26.28,26.18,26.18,434900.0,17.1545,17.1806,17.1153,17.1153,434900.0
2008-08-19 12:45:00,26.17,26.27,26.12,26.27,272300.0,17.1087,17.1741,17.076,17.1741,272300.0
2008-08-19 12:50:00,26.27,26.31,26.23,26.28,109600.0,17.1741,17.2002,17.1479,17.1806,109600.0
2008-08-19 12:55:00,26.28,26.31,26.2,26.23,171900.0,17.1806,17.2002,17.1283,17.1479,171900.0
2008-08-19 13:00:00,26.23,26.24,26.17,26.17,161000.0,17.1479,17.1545,17.1087,17.1087,161000.0
2008-08-19 13:05:00,26.17,26.32,26.17,26.31,135500.0,17.1087,17.2068,17.1087,17.2002,135500.0
2008-08-19 13:10:00,26.32,26.45,26.32,26.36,272700.0,17.2068,17.2918,17.2068,17.2329,272700.0
2008-08-19 13:15:00,26.36,26.37,26.27,26.3,214000.0,17.2329,17.2395,17.1741,17.1937,214000.0
2008-08-19 13:20:00,26.3,26.4,26.3,26.34,261500.0,17.1937,17.2591,17.1937,17.2199,261500.0
2008-08-19 13:25:00,26.34,26.37,26.3,26.32,152000.0,17.2199,17.2395,17.1937,17.2068,152000.0
2008-08-19 13:30:00,26.32,26.38,26.25,26.26,271700.0,17.2068,17.246,17.161,17.1676,271700.0
2008-08-19 13:35:00,26.27,26.3,26.22,26.29,162800.0,17.1741,17.1937,17.1414,17.1872,162800.0
2008-08-19 13:40:00,26.29,26.36,26.27,26.3,229400.0,17.1872,17.2329,17.1741,17.1937,229400.0
2008-08-19 13:45:00,26.3,26.31,26.24,26.29,185200.0,17.1937,17.2002,17.1545,17.1872,185200.0
2008-08-19 13:50:00,26.3,26.33,26.21,26.22,225300.0,17.1937,17.2133,17.1349,17.1414,225300.0
2008-08-19 13:55:00,26.22,26.23,26.14,26.15,351100.0,17.1414,17.1479,17.0891,17.0956,351100.0
2008-08-19 14:00:00,26.16,26.24,26.14,26.21,262500.0,17.1022,17.1545,17.0891,17.1349,262500.0
2008-08-19 14:05:00,26.21,26.24,26.16,26.23,359300.0,17.1349,17.1545,17.1022,17.1479,359300.0
2008-08-19 14:10:00,26.22,26.23,26.09,26.11,552500.0,17.1414,17.1479,17.0564,17.0695,552500.0
2008-08-19 14:15:00,26.12,26.15,26.08,26.09,224000.0,17.076,17.0956,17.0499,17.0564,224000.0
2008-08-19 14:20:00,26.09,26.1,26.01,26.02,297400.0,17.0564,17.063,17.0041,17.0107,297400.0
2008-08-19 14:25:00,26.02,26.12,26.02,26.07,224400.0,17.0107,17.076,17.0107,17.0433,224400.0
2008-08-19 14:30:00,26.07,26.08,26.0,26.01,274300.0,17.0433,17.0499,16.9976,17.0041,274300.0
2008-08-19 14:35:00,26.01,26.04,26.01,26.02,149500.0,17.0041,17.0237,17.0041,17.0107,149500.0
2008-08-19 14:40:00,26.02,26.05,26.02,26.04,159300.0,17.0107,17.0303,17.0107,17.0237,159300.0
2008-08-19 14:45:00,26.04,26.07,26.02,26.04,354900.0,17.0237,17.0433,17.0107,17.0237,354900.0
2008-08-19 14:50:00,26.04,26.08,26.03,26.05,223100.0,17.0237,17.0499,17.0172,17.0303,223100.0
2008-08-19 14:55:00,26.05,26.06,26.03,26.06,159800.0,17.0303,17.0368,17.0172,17.0368,159800.0
2008-08-19 15:00:00,26.06,26.06,25.96,25.96,382000.0,17.0368,17.0368,16.9714,16.9714,382000.0
2008-08-19 15:05:00,25.96,26.07,25.94,26.0,443000.0,16.9714,17.0433,16.9584,16.9976,443000.0
2008-08-19 15:10:00,26.01,26.12,26.0,26.11,326000.0,17.0041,17.076,16.9976,17.0695,326000.0
2008-08-19 15:15:00,26.1,26.11,26.01,26.01,186800.0,17.063,17.0695,17.0041,17.0041,186800.0
2008-08-19 15:20:00,26.01,26.19,25.97,26.11,498000.0,17.0041,17.1218,16.978,17.0695,498000.0
2008-08-19 15:25:00,26.11,26.12,26.01,26.03,387000.0,17.0695,17.076,17.0041,17.0172,387000.0
2008-08-19 15:30:00,26.03,26.07,25.98,26.01,420200.0,17.0172,17.0433,16.9845,17.0041,420200.0
2008-08-19 15:35:00,26.01,26.04,25.98,26.0,397100.0,17.0041,17.0237,16.9845,16.9976,397100.0
2008-08-19 15:40:00,26.0,26.01,25.95,26.01,622400.0,16.9976,17.0041,16.9649,17.0041,622400.0
2008-08-19 15:45:00,26.01,26.04,25.95,25.95,509000.0,17.0041,17.0237,16.9649,16.9649,509000.0
2008-08-19 15:50:00,25.96,26.07,25.93,26.05,634200.0,16.9714,17.0433,16.9518,17.0303,634200.0
2008-08-19 15:55:00,26.05,26.06,26.03,26.04,689300.0,17.0303,17.0368,17.0172,17.0237,689300.0
2008-08-20 09:30:00,26.01,26.1,25.86,25.93,290100.0,17.0041,17.063,16.9061,16.9518,290100.0
2008-08-20 09:35:00,25.93,26.03,25.83,25.96,390800.0,16.9518,17.0172,16.8864,16.9714,390800.0
2008-08-20 09:40:00,25.96,25.96,25.82,25.84,401300.0,16.9714,16.9714,16.8799,16.893,401300.0
2008-08-20 09:45:00,25.83,25.9,25.78,25.8,523600.0,16.8864,16.9322,16.8538,16.8668,523600.0
2008-08-20 09:50:00,25.81,25.88,25.75,25.83,480700.0,16.8734,16.9191,16.8341,16.8864,480700.0
2008-08-20 09:55:00,25.84,25.86,25.76,25.82,418200.0,16.893,16.9061,16.8407,16.8799,418200.0
2008-08-20 10:00:00,25.82,25.85,25.75,25.81,323200.0,16.8799,16.8995,16.8341,16.8734,323200.0
2008-08-20 10:05:00,25.81,25.83,25.67,25.74,295300.0,16.8734,16.8864,16.7818,16.8276,295300.0
2008-08-20 10:10:00,25.73,25.84,25.73,25.8,239300.0,16.8211,16.893,16.8211,16.8668,239300.0
2008-08-20 10:15:00,25.79,25.98,25.77,25.82,546600.0,16.8603,16.9845,16.8472,16.8799,546600.0
2008-08-20 10:20:00,25.81,25.88,25.78,25.81,335900.0,16.8734,16.9191,16.8538,16.8734,335900.0
2008-08-20 10:25:00,25.81,25.82,25.71,25.71,294900.0,16.8734,16.8799,16.808,16.808,294900.0
2008-08-20 10:30:00,25.71,25.83,25.7,25.82,369800.0,16.808,16.8864,16.8015,16.8799,369800.0
2008-08-20 10:35:00,25.82,25.99,25.73,25.83,867200.0,16.8799,16.991,16.8211,16.8864,867200.0
2008-08-20 10:40:00,25.84,25.92,25.74,25.87,481800.0,16.893,16.9453,16.8276,16.9126,481800.0
2008-08-20 10:45:00,25.87,25.93,25.85,25.93,394900.0,16.9126,16.9518,16.8995,16.9518,394900.0
2008-08-20 10:50:00,25.93,26.15,25.93,26.1,405600.0,16.9518,17.0956,16.9518,17.063,405600.0
2008-08-20 10:55:00,26.1,26.4,26.02,26.4,334000.0,17.063,17.2591,17.0107,17.2591,334000.0
2008-08-20 11:00:00,26.39,26.4,26.21,26.23,263300.0,17.2525,17.2591,17.1349,17.1479,263300.0
2008-08-20 11:05:00,26.22,26.27,26.16,26.24,208800.0,17.1414,17.1741,17.1022,17.1545,208800.0
2008-08-20 11:10:00,26.25,26.44,26.24,26.26,263200.0,17.161,17.2852,17.1545,17.1676,263200.0
2008-08-20 11:15:00,26.26,26.32,26.18,26.32,244900.0,17.1676,17.2068,17.1153,17.2068,244900.0
2008-08-20 11:20:00,26.31,26.31,26.23,26.28,159300.0,17.2002,17.2002,17.1479,17.1806,159300.0
2008-08-20 11:25:00,26.28,26.3,26.14,26.19,293300.0,17.1806,17.1937,17.0891,17.1218,293300.0
2008-08-20 11:30:00,26.19,26.19,26.03,26.07,300400.0,17.1218,17.1218,17.0172,17.0433,300400.0
2008-08-20 11:35:00,26.07,26.08,25.93,25.99,312400.0,17.0433,17.0499,16.9518,16.991,312400.0
2008-08-20 11:40:00,25.99,26.03,25.92,26.02,178200.0,16.991,17.0172,16.9453,17.0107,178200.0
2008-08-20 11:45:00,26.02,26.03,25.97,26.02,159000.0,17.0107,17.0172,16.978,17.0107,159000.0
2008-08-20 11:50:00,26.02,26.13,26.02,26.06,124100.0,17.0107,17.0826,17.0107,17.0368,124100.0
2008-08-20 11:55:00,26.06,26.07,25.98,26.07,187200.0,17.0368,17.0433,16.9845,17.0433,187200.0
2008-08-20 12:00:00,26.06,26.13,26.0,26.0,132100.0,17.0368,17.0826,16.9976,16.9976,132100.0
2008-08-20 12:05:00,25.99,26.04,25.94,26.0,79000.0,16.991,17.0237,16.9584,16.9976,79000.0
2008-08-20 12:10:00,26.0,26.01,25.93,26.0,92000.0,16.9976,17.0041,16.9518,16.9976,92000.0
2008-08-20 12:15:00,25.99,26.02,25.89,25.9,132800.0,16.991,17.0107,16.9257,16.9322,132800.0
2008-08-20 12:20:00,25.9,26.0,25.88,25.99,104800.0,16.9322,16.9976,16.9191,16.991,104800.0
2008-08-20 12:25:00,25.98,26.0,25.95,25.96,63100.0,16.9845,16.9976,16.9649,16.9714,63100.0
2008-08-20 12:30:00,25.96,25.99,25.92,25.96,60300.0,16.9714,16.991,16.9453,16.9714,60300.0
2008-08-20 12:35:00,25.96,26.0,25.93,25.97,171000.0,16.9714,16.9976,16.9518,16.978,171000.0
2008-08-20 12:40:00,25.97,26.02,25.94,25.94,111100.0,16.978,17.0107,16.9584,16.9584,111100.0
2008-08-20 12:45:00,25.95,25.98,25.92,25.93,81800.0,16.9649,16.9845,16.9453,16.9518,81800.0
2008-08-20 12:50:00,25.92,25.97,25.9,25.97,81000.0,16.9453,16.978,16.9322,16.978,81000.0
2008-08-20 12:55:00,25.96,26.0,25.94,25.99,72800.0,16.9714,16.9976,16.9584,16.991,72800.0
2008-08-20 13:00:00,25.99,25.99,25.96,25.98,68100.0,16.991,16.991,16.9714,16.9845,68100.0
2008-08-20 13:05:00,25.98,26.09,25.98,26.08,141600.0,16.9845,17.0564,16.9845,17.0499,141600.0
2008-08-20 13:10:00,26.09,26.1,26.03,26.06,101000.0,17.0564,17.063,17.0172,17.0368,101000.0
2008-08-20 13:15:00,26.06,26.1,26.02,26.07,65800.0,17.0368,17.063,17.0107,17.0433,65800.0
2008-08-20 13:20:00,26.07,26.13,26.03,26.05,92400.0,17.0433,17.0826,17.0172,17.0303,92400.0
2008-08-20 13:25:00,26.04,26.11,26.01,26.11,96600.0,17.0237,17.0695,17.0041,17.0695,96600.0
2008-08-20 13:30:00,26.11,26.15,26.08,26.13,83700.0,17.0695,17.0956,17.0499,17.0826,83700.0
2008-08-20 13:35:00,26.12,26.14,26.09,26.1,55700.0,17.076,17.0891,17.0564,17.063,55700.0
2008-08-20 13:40:00,26.1,26.13,26.08,26.11,67300.0,17.063,17.0826,17.0499,17.0695,67300.0
2008-08-20 13:45:00,26.12,26.14,26.05,26.1,184600.0,17.076,17.0891,17.0303,17.063,184600.0
2008-08-20 13:50:00,26.1,26.1,26.04,26.06,119300.0,17.063,17.063,17.0237,17.0368,119300.0
2008-08-20 13:55:00,26.07,26.08,26.02,26.07,69900.0,17.0433,17.0499,17.0107,17.0433,69900.0
2008-08-20 14:00:00,26.07,26.07,25.95,25.99,175500.0,17.0433,17.0433,16.9649,16.991,175500.0
2008-08-20 14:05:00,25.99,26.05,25.97,25.99,150700.0,16.991,17.0303,16.978,16.991,150700.0
2008-08-20 14:10:00,25.98,26.0,25.87,25.9,199000.0,16.9845,16.9976,16.9126,16.9322,199000.0
2008-08-20 14:15:00,25.91,25.93,25.71,25.73,395700.0,16.9387,16.9518,16.808,16.8211,395700.0
2008-08-20 14:20:00,25.73,25.8,25.72,25.76,297800.0,16.8211,16.8668,16.8145,16.8407,297800.0
2008-08-20 14:25:00,25.76,25.82,25.72,25.74,206300.0,16.8407,16.8799,16.8145,16.8276,206300.0
2008-08-20 14:30:00,25.74,25.79,25.72,25.74,112800.0,16.8276,16.8603,16.8145,16.8276,112800.0
2008-08-20 14:35:00,25.74,25.8,25.72,25.73,183900.0,16.8276,16.8668,16.8145,16.8211,183900.0
2008-08-20 14:40:00,25.73,25.8,25.71,25.77,140900.0,16.8211,16.8668,16.808,16.8472,140900.0
2008-08-20 14:45:00,25.77,25.79,25.72,25.74,97900.0,16.8472,16.8603,16.8145,16.8276,97900.0
2008-08-20 14:50:00,25.74,25.86,25.74,25.86,163200.0,16.8276,16.9061,16.8276,16.9061,163200.0
2008-08-20 14:55:00,25.85,25.89,25.83,25.87,172700.0,16.8995,16.9257,16.8864,16.9126,172700.0
2008-08-20 15:00:00,25.87,25.92,25.81,25.88,282200.0,16.9126,16.9453,16.8734,16.9191,282200.0
2008-08-20 15:05:00,25.89,25.89,25.8,25.83,196300.0,16.9257,16.9257,16.8668,16.8864,196300.0
2008-08-20 15:10:00,25.83,25.85,25.77,25.83,212800.0,16.8864,16.8995,16.8472,16.8864,212800.0
2008-08-20 15:15:00,25.83,25.84,25.73,25.75,258000.0,16.8864,16.893,16.8211,16.8341,258000.0
2008-08-20 15:20:00,25.74,25.85,25.7,25.75,331800.0,16.8276,16.8995,16.8015,16.8341,331800.0
2008-08-20 15:25:00,25.75,25.84,25.75,25.82,203600.0,16.8341,16.893,16.8341,16.8799,203600.0
2008-08-20 15:30:00,25.81,25.82,25.73,25.74,280700.0,16.8734,16.8799,16.8211,16.8276,280700.0
2008-08-20 15:35:00,25.74,25.9,25.74,25.85,301300.0,16.8276,16.9322,16.8276,16.8995,301300.0
2008-08-20 15:40:00,25.85,25.91,25.84,25.89,338400.0,16.8995,16.9387,16.893,16.9257,338400.0
2008-08-20 15:45:00,25.9,25.99,25.84,25.95,344100.0,16.9322,16.991,16.893,16.9649,344100.0
2008-08-20 15:50:00,25.95,25.99,25.91,25.98,458000.0,16.9649,16.991,16.9387,16.9845,458000.0
2008-08-20 15:55:00,25.97,26.03,25.96,25.97,487200.0,16.978,17.0172,16.9714,16.978,487200.0
2008-08-21 09:30:00,25.6,25.82,25.52,25.52,305200.0,16.7361,16.8799,16.6838,16.6838,305200.0
2008-08-21 09:35:00,25.52,25.79,25.51,25.67,301900.0,16.6838,16.8603,16.6772,16.7818,301900.0
2008-08-21 09:40:00,25.68,25.79,25.6,25.71,251500.0,16.7884,16.8603,16.7361,16.808,251500.0
2008-08-21 09:45:00,25.72,25.79,25.6,25.63,175100.0,16.8145,16.8603,16.7361,16.7557,175100.0
2008-08-21 09:50:00,25.64,25.79,25.63,25.76,310200.0,16.7622,16.8603,16.7557,16.8407,310200.0
2008-08-21 09:55:00,25.77,25.96,25.73,25.89,235800.0,16.8472,16.9714,16.8211,16.9257,235800.0
2008-08-21 10:00:00,25.88,26.08,25.81,25.9,329500.0,16.9191,17.0499,16.8734,16.9322,329500.0
2008-08-21 10:05:00,25.87,25.96,25.83,25.87,221400.0,16.9126,16.9714,16.8864,16.9126,221400.0
2008-08-21 10:10:00,25.88,25.89,25.79,25.82,163400.0,16.9191,16.9257,16.8603,16.8799,163400.0
2008-08-21 10:15:00,25.82,26.0,25.79,26.0,157200.0,16.8799,16.9976,16.8603,16.9976,157200.0
2008-08-21 10:20:00,26.0,26.02,25.84,25.86,168000.0,16.9976,17.0107,16.893,16.9061,168000.0
2008-08-21 10:25:00,25.87,25.9,25.83,25.9,102200.0,16.9126,16.9322,16.8864,16.9322,102200.0
2008-08-21 10:30:00,25.9,25.91,25.78,25.82,104600.0,16.9322,16.9387,16.8538,16.8799,104600.0
2008-08-21 10:35:00,25.82,25.9,25.76,25.82,272500.0,16.8799,16.9322,16.8407,16.8799,272500.0
2008-08-21 10:40:00,25.83,25.85,25.66,25.71,212800.0,16.8864,16.8995,16.7753,16.808,212800.0
2008-08-21 10:45:00,25.71,25.72,25.66,25.69,156000.0,16.808,16.8145,16.7753,16.7949,156000.0
2008-08-21 10:50:00,25.69,25.76,25.62,25.71,199300.0,16.7949,16.8407,16.7492,16.808,199300.0
2008-08-21 10:55:00,25.72,25.85,25.68,25.83,152300.0,16.8145,16.8995,16.7884,16.8864,152300.0
2008-08-21 11:00:00,25.83,25.87,25.72,25.87,148700.0,16.8864,16.9126,16.8145,16.9126,148700.0
2008-08-21 11:05:00,25.87,25.87,25.79,25.83,210500.0,16.9126,16.9126,16.8603,16.8864,210500.0
2008-08-21 11:10:00,25.83,25.89,25.8,25.83,183800.0,16.8864,16.9257,16.8668,16.8864,183800.0
2008-08-21 11:15:00,25.82,25.87,25.8,25.83,132300.0,16.8799,16.9126,16.8668,16.8864,132300.0
2008-08-21 11:20:00,25.83,25.92,25.82,25.87,80300.0,16.8864,16.9453,16.8799,16.9126,80300.0
2008-08-21 11:25:00,25.88,26.0,25.88,25.97,135300.0,16.9191,16.9976,16.9191,16.978,135300.0
2008-08-21 11:30:00,25.97,26.0,25.9,25.95,83100.0,16.978,16.9976,16.9322,16.9649,83100.0
2008-08-21 11:35:00,25.96,26.03,25.93,26.01,186700.0,16.9714,17.0172,16.9518,17.0041,186700.0
2008-08-21 11:40:00,26.0,26.1,26.0,26.09,140400.0,16.9976,17.063,16.9976,17.0564,140400.0
2008-08-21 11:45:00,26.09,26.17,26.05,26.07,194500.0,17.0564,17.1087,17.0303,17.0433,194500.0
2008-08-21 11:50:00,26.07,26.1,26.0,26.1,162000.0,17.0433,17.063,16.9976,17.063,162000.0
2008-08-21 11:55:00,26.09,26.12,26.07,26.11,160700.0,17.0564,17.076,17.0433,17.0695,160700.0
2008-08-21 12:00:00,26.12,26.23,26.11,26.19,369300.0,17.076,17.1479,17.0695,17.1218,369300.0
2008-08-21 12:05:00,26.2,26.22,26.17,26.21,231500.0,17.1283,17.1414,17.1087,17.1349,231500.0
2008-08-21 12:10:00,26.2,26.23,26.16,26.18,127100.0,17.1283,17.1479,17.1022,17.1153,127100.0
2008-08-21 12:15:00,26.17,26.2,26.14,26.18,105800.0,17.1087,17.1283,17.0891,17.1153,105800.0
2008-08-21 12:20:00,26.18,26.19,26.12,26.13,131200.0,17.1153,17.1218,17.076,17.0826,131200.0
2008-08-21 12:25:00,26.12,26.13,26.08,26.1,108300.0,17.076,17.0826,17.0499,17.063,108300.0
2008-08-21 12:30:00,26.09,26.13,26.09,26.11,105900.0,17.0564,17.0826,17.0564,17.0695,105900.0
2008-08-21 12:35:00,26.12,26.12,26.05,26.06,145600.0,17.076,17.076,17.0303,17.0368,145600.0
2008-08-21 12:40:00,26.06,26.12,26.02,26.07,323500.0,17.0368,17.076,17.0107,17.0433,323500.0
2008-08-21 12:45:00,26.06,26.15,26.06,26.15,110600.0,17.0368,17.0956,17.0368,17.0956,110600.0
2008-08-21 12:50:00,26.15,26.18,26.14,26.16,87700.0,17.0956,17.1153,17.0891,17.1022,87700.0
2008-08-21 12:55:00,26.16,26.19,26.16,26.18,85000.0,17.1022,17.1218,17.1022,17.1153,85000.0
2008-08-21 13:00:00,26.19,26.23,26.17,26.22,83100.0,17.1218,17.1479,17.1087,17.1414,83100.0
2008-08-21 13:05:00,26.22,26.27,26.2,26.26,121200.0,17.1414,17.1741,17.1283,17.1676,121200.0
2008-08-21 13:10:00,26.27,26.3,26.24,26.3,89400.0,17.1741,17.1937,17.1545,17.1937,89400.0
2008-08-21 13:15:00,26.3,26.33,26.25,26.32,210700.0,17.1937,17.2133,17.161,17.2068,210700.0
2008-08-21 13:20:00,26.32,26.35,26.3,26.34,134600.0,17.2068,17.2264,17.1937,17.2199,134600.0
2008-08-21 13:25:00,26.34,26.34,26.29,26.33,172700.0,17.2199,17.2199,17.1872,17.2133,172700.0
2008-08-21 13:30:00,26.32,26.33,26.3,26.31,69100.0,17.2068,17.2133,17.1937,17.2002,69100.0
2008-08-21 13:35:00,26.31,26.4,26.31,26.39,170600.0,17.2002,17.2591,17.2002,17.2525,170600.0
2008-08-21 13:40:00,26.38,26.38,26.33,26.35,261500.0,17.246,17.246,17.2133,17.2264,261500.0
2008-08-21 13:45:00,26.35,26.38,26.33,26.38,130500.0,17.2264,17.246,17.2133,17.246,130500.0
2008-08-21 13:50:00,26.38,26.4,26.31,26.34,236300.0,17.246,17.2591,17.2002,17.2199,236300.0
2008-08-21 13:55:00,26.34,26.38,26.33,26.36,224000.0,17.2199,17.246,17.2133,17.2329,224000.0
2008-08-21 14:00:00,26.36,26.41,26.34,26.41,170000.0,17.2329,17.2656,17.2199,17.2656,170000.0
2008-08-21 14:05:00,26.41,26.42,26.37,26.38,151300.0,17.2656,17.2722,17.2395,17.246,151300.0
2008-08-21 14:10:00,26.37,26.48,26.37,26.48,234400.0,17.2395,17.3114,17.2395,17.3114,234400.0
2008-08-21 14:15:00,26.48,26.49,26.42,26.43,182700.0,17.3114,17.3179,17.2722,17.2787,182700.0
2008-08-21 14:20:00,26.44,26.46,26.42,26.45,346100.0,17.2852,17.2983,17.2722,17.2918,346100.0
2008-08-21 14:25:00,26.46,26.5,26.43,26.46,208100.0,17.2983,17.3245,17.2787,17.2983,208100.0
2008-08-21 14:30:00,26.46,26.54,26.46,26.5,213000.0,17.2983,17.3506,17.2983,17.3245,213000.0
2008-08-21 14:35:00,26.5,26.52,26.49,26.5,152100.0,17.3245,17.3375,17.3179,17.3245,152100.0
2008-08-21 14:40:00,26.49,26.53,26.49,26.53,201500.0,17.3179,17.3441,17.3179,17.3441,201500.0
2008-08-21 14:45:00,26.53,26.57,26.52,26.54,140100.0,17.3441,17.3702,17.3375,17.3506,140100.0
2008-08-21 14:50:00,26.54,26.58,26.53,26.55,272600.0,17.3506,17.3768,17.3441,17.3571,272600.0
2008-08-21 14:55:00,26.55,26.57,26.52,26.55,218500.0,17.3571,17.3702,17.3375,17.3571,218500.0
2008-08-21 15:00:00,26.56,26.62,26.55,26.59,221700.0,17.3637,17.4029,17.3571,17.3833,221700.0
2008-08-21 15:05:00,26.6,26.61,26.55,26.57,360000.0,17.3898,17.3964,17.3571,17.3702,360000.0
2008-08-21 15:10:00,26.57,26.68,26.55,26.59,266500.0,17.3702,17.4421,17.3571,17.3833,266500.0
2008-08-21 15:15:00,26.6,26.64,26.59,26.6,181600.0,17.3898,17.416,17.3833,17.3898,181600.0
2008-08-21 15:20:00,26.6,26.63,26.59,26.61,353000.0,17.3898,17.4094,17.3833,17.3964,353000.0
2008-08-21 15:25:00,26.62,26.64,26.56,26.58,386200.0,17.4029,17.416,17.3637,17.3768,386200.0
2008-08-21 15:30:00,26.58,26.6,26.55,26.6,354600.0,17.3768,17.3898,17.3571,17.3898,354600.0
2008-08-21 15:35:00,26.6,26.6,26.54,26.58,510900.0,17.3898,17.3898,17.3506,17.3768,510900.0
2008-08-21 15:40:00,26.58,26.63,26.57,26.63,421500.0,17.3768,17.4094,17.3702,17.4094,421500.0
2008-08-21 15:45:00,26.63,26.63,26.55,26.61,407300.0,17.4094,17.4094,17.3571,17.3964,407300.0
2008-08-21 15:50:00,26.6,26.61,26.57,26.58,532700.0,17.3898,17.3964,17.3702,17.3768,532700.0
2008-08-21 15:55:00,26.57,26.6,26.57,26.59,779200.0,17.3702,17.3898,17.3702,17.3833,779200.0
2008-08-22 09:30:00,26.69,26.86,26.58,26.86,249500.0,17.4487,17.5598,17.3768,17.5598,249500.0
2008-08-22 09:35:00,26.87,26.87,26.75,26.76,140200.0,17.5664,17.5664,17.4879,17.4944,140200.0
2008-08-22 09:40:00,26.78,26.85,26.72,26.74,313400.0,17.5075,17.5533,17.4683,17.4814,313400.0
2008-08-22 09:45:00,26.74,26.99,26.74,26.98,317600.0,17.4814,17.6448,17.4814,17.6383,317600.0
2008-08-22 09:50:00,26.96,26.99,26.85,26.86,210700.0,17.6252,17.6448,17.5533,17.5598,210700.0
2008-08-22 09:55:00,26.87,26.92,26.83,26.91,123100.0,17.5664,17.599,17.5402,17.5925,123100.0
2008-08-22 10:00:00,26.91,26.98,26.75,26.78,292600.0,17.5925,17.6383,17.4879,17.5075,292600.0
2008-08-22 10:05:00,26.78,26.94,26.77,26.9,201300.0,17.5075,17.6121,17.501,17.586,201300.0
2008-08-22 10:10:00,26.9,26.94,26.87,26.9,104900.0,17.586,17.6121,17.5664,17.586,104900.0
2008-08-22 10:15:00,26.91,27.01,26.91,27.0,193200.0,17.5925,17.6579,17.5925,17.6513,193200.0
2008-08-22 10:20:00,27.0,27.02,26.93,26.95,157400.0,17.6513,17.6644,17.6056,17.6187,157400.0
2008-08-22 10:25:00,26.94,27.0,26.9,26.93,213000.0,17.6121,17.6513,17.586,17.6056,213000.0
2008-08-22 10:30:00,26.93,26.98,26.92,26.95,127000.0,17.6056,17.6383,17.599,17.6187,127000.0
2008-08-22 10:35:00,26.94,27.01,26.94,26.99,158100.0,17.6121,17.6579,17.6121,17.6448,158100.0
2008-08-22 10:40:00,26.99,27.0,26.97,26.99,174100.0,17.6448,17.6513,17.6317,17.6448,174100.0
2008-08-22 10:45:00,27.0,27.01,26.97,27.0,551900.0,17.6513,17.6579,17.6317,17.6513,551900.0
2008-08-22 10:50:00,27.0,27.05,26.99,27.0,245500.0,17.6513,17.684,17.6448,17.6513,245500.0
2008-08-22 10:55:00,27.0,27.02,26.97,27.0,345700.0,17.6513,17.6644,17.6317,17.6513,345700.0
2008-08-22 11:00:00,26.99,27.02,26.97,27.01,218400.0,17.6448,17.6644,17.6317,17.6579,218400.0
2008-08-22 11:05:00,27.0,27.03,26.99,27.0,103300.0,17.6513,17.671,17.6448,17.6513,103300.0
2008-08-22 11:10:00,27.0,27.04,27.0,27.03,302300.0,17.6513,17.6775,17.6513,17.671,302300.0
2008-08-22 11:15:00,27.03,27.09,27.02,27.09,143200.0,17.671,17.7102,17.6644,17.7102,143200.0
2008-08-22 11:20:00,27.09,27.09,27.04,27.05,85900.0,17.7102,17.7102,17.6775,17.684,85900.0
2008-08-22 11:25:00,27.05,27.07,26.98,27.0,99500.0,17.684,17.6971,17.6383,17.6513,99500.0
2008-08-22 11:30:00,27.0,27.03,26.92,26.93,117500.0,17.6513,17.671,17.599,17.6056,117500.0
2008-08-22 11:35:00,26.92,26.93,26.86,26.87,225900.0,17.599,17.6056,17.5598,17.5664,225900.0
2008-08-22 11:40:00,26.88,26.94,26.87,26.9,240000.0,17.5729,17.6121,17.5664,17.586,240000.0
2008-08-22 11:45:00,26.9,26.92,26.83,26.9,113700.0,17.586,17.599,17.5402,17.586,113700.0
2008-08-22 11:50:00,26.9,26.92,26.87,26.9,147800.0,17.586,17.599,17.5664,17.586,147800.0
2008-08-22 11:55:00,26.9,26.97,26.89,26.96,99600.0,17.586,17.6317,17.5794,17.6252,99600.0
2008-08-22 12:00:00,26.96,26.96,26.81,26.82,206200.0,17.6252,17.6252,17.5271,17.5337,206200.0
2008-08-22 12:05:00,26.82,26.85,26.81,26.82,130400.0,17.5337,17.5533,17.5271,17.5337,130400.0
2008-08-22 12:10:00,26.83,26.85,26.75,26.75,219900.0,17.5402,17.5533,17.4879,17.4879,219900.0
2008-08-22 12:15:00,26.76,26.8,26.73,26.74,188700.0,17.4944,17.5206,17.4748,17.4814,188700.0
2008-08-22 12:20:00,26.74,26.79,26.69,26.78,120700.0,17.4814,17.514,17.4487,17.5075,120700.0
2008-08-22 12:25:00,26.78,26.8,26.74,26.78,179600.0,17.5075,17.5206,17.4814,17.5075,179600.0
2008-08-22 12:30:00,26.77,26.82,26.72,26.8,145900.0,17.501,17.5337,17.4683,17.5206,145900.0
2008-08-22 12:35:00,26.81,26.81,26.73,26.75,193500.0,17.5271,17.5271,17.4748,17.4879,193500.0
2008-08-22 12:40:00,26.75,26.78,26.73,26.77,99300.0,17.4879,17.5075,17.4748,17.501,99300.0
2008-08-22 12:45:00,26.77,26.78,26.72,26.75,143700.0,17.501,17.5075,17.4683,17.4879,143700.0
2008-08-22 12:50:00,26.75,26.78,26.73,26.78,88900.0,17.4879,17.5075,17.4748,17.5075,88900.0
2008-08-22 12:55:00,26.78,26.8,26.76,26.8,67800.0,17.5075,17.5206,17.4944,17.5206,67800.0
2008-08-22 13:00:00,26.8,26.89,26.78,26.88,125400.0,17.5206,17.5794,17.5075,17.5729,125400.0
2008-08-22 13:05:00,26.88,26.93,26.88,26.93,89500.0,17.5729,17.6056,17.5729,17.6056,89500.0
2008-08-22 13:10:00,26.94,26.97,26.92,26.96,112500.0,17.6121,17.6317,17.599,17.6252,112500.0
2008-08-22 13:15:00,26.96,26.97,26.95,26.96,46900.0,17.6252,17.6317,17.6187,17.6252,46900.0
2008-08-22 13:20:00,26.96,26.99,26.96,26.99,62500.0,17.6252,17.6448,17.6252,17.6448,62500.0
2008-08-22 13:25:00,26.99,27.01,26.97,26.99,87300.0,17.6448,17.6579,17.6317,17.6448,87300.0
2008-08-22 13:30:00,26.99,27.01,26.93,26.95,98100.0,17.6448,17.6579,17.6056,17.6187,98100.0
2008-08-22 13:35:00,26.95,26.98,26.93,26.98,52200.0,17.6187,17.6383,17.6056,17.6383,52200.0
2008-08-22 13:40:00,26.98,27.02,26.97,27.01,59000.0,17.6383,17.6644,17.6317,17.6579,59000.0
2008-08-22 13:45:00,27.01,27.02,26.98,27.0,97300.0,17.6579,17.6644,17.6383,17.6513,97300.0
2008-08-22 13:50:00,27.01,27.03,26.99,27.01,84700.0,17.6579,17.671,17.6448,17.6579,84700.0
2008-08-22 13:55:00,27.0,27.03,26.99,27.01,100800.0,17.6513,17.671,17.6448,17.6579,100800.0
2008-08-22 14:00:00,27.01,27.03,26.97,26.97,70000.0,17.6579,17.671,17.6317,17.6317,70000.0
2008-08-22 14:05:00,26.97,27.0,26.93,26.95,135200.0,17.6317,17.6513,17.6056,17.6187,135200.0
2008-08-22 14:10:00,26.96,27.0,26.96,26.99,48000.0,17.6252,17.6513,17.6252,17.6448,48000.0
2008-08-22 14:15:00,26.99,27.01,26.96,27.0,106100.0,17.6448,17.6579,17.6252,17.6513,106100.0
2008-08-22 14:20:00,27.01,27.1,27.0,27.09,118200.0,17.6579,17.7167,17.6513,17.7102,118200.0
2008-08-22 14:25:00,27.09,27.11,27.06,27.08,115200.0,17.7102,17.7233,17.6906,17.7036,115200.0
2008-08-22 14:30:00,27.08,27.1,27.06,27.06,42400.0,17.7036,17.7167,17.6906,17.6906,42400.0
2008-08-22 14:35:00,27.06,27.09,27.06,27.08,21100.0,17.6906,17.7102,17.6906,17.7036,21100.0
2008-08-22 14:40:00,27.08,27.1,27.06,27.08,102500.0,17.7036,17.7167,17.6906,17.7036,102500.0
2008-08-22 14:45:00,27.07,27.08,26.99,26.99,83200.0,17.6971,17.7036,17.6448,17.6448,83200.0
2008-08-22 14:50:00,26.98,27.1,26.97,27.09,174700.0,17.6383,17.7167,17.6317,17.7102,174700.0
2008-08-22 14:55:00,27.09,27.15,27.09,27.12,152200.0,17.7102,17.7494,17.7102,17.7298,152200.0
2008-08-22 15:00:00,27.12,27.15,27.09,27.09,200200.0,17.7298,17.7494,17.7102,17.7102,200200.0
2008-08-22 15:05:00,27.09,27.12,27.08,27.12,145800.0,17.7102,17.7298,17.7036,17.7298,145800.0
2008-08-22 15:10:00,27.11,27.14,27.07,27.09,95900.0,17.7233,17.7429,17.6971,17.7102,95900.0
2008-08-22 15:15:00,27.1,27.12,27.08,27.09,66300.0,17.7167,17.7298,17.7036,17.7102,66300.0
2008-08-22 15:20:00,27.09,27.11,27.06,27.07,117300.0,17.7102,17.7233,17.6906,17.6971,117300.0
2008-08-22 15:25:00,27.07,27.08,27.02,27.03,297000.0,17.6971,17.7036,17.6644,17.671,297000.0
2008-08-22 15:30:00,27.02,27.11,27.02,27.1,171600.0,17.6644,17.7233,17.6644,17.7167,171600.0
2008-08-22 15:35:00,27.1,27.13,27.08,27.1,177300.0,17.7167,17.7363,17.7036,17.7167,177300.0
2008-08-22 15:40:00,27.11,27.13,27.08,27.11,210800.0,17.7233,17.7363,17.7036,17.7233,210800.0
2008-08-22 15:45:00,27.11,27.13,27.1,27.12,153000.0,17.7233,17.7363,17.7167,17.7298,153000.0
2008-08-22 15:50:00,27.12,27.15,27.09,27.09,287800.0,17.7298,17.7494,17.7102,17.7102,287800.0
2008-08-22 15:55:00,27.1,27.1,27.05,27.09,401500.0,17.7167,17.7167,17.684,17.7102,401500.0
2008-08-25 09:30:00,26.97,27.04,26.75,26.77,220600.0,17.6317,17.6775,17.4879,17.501,220600.0
2008-08-25 09:35:00,26.76,26.83,26.7,26.73,215300.0,17.4944,17.5402,17.4552,17.4748,215300.0
2008-08-25 09:40:00,26.72,26.85,26.69,26.75,213400.0,17.4683,17.5533,17.4487,17.4879,213400.0
2008-08-25 09:45:00,26.75,26.77,26.65,26.69,174900.0,17.4879,17.501,17.4225,17.4487,174900.0
2008-08-25 09:50:00,26.69,26.75,26.65,26.69,151000.0,17.4487,17.4879,17.4225,17.4487,151000.0
2008-08-25 09:55:00,26.69,26.75,26.68,26.71,131200.0,17.4487,17.4879,17.4421,17.4617,131200.0
2008-08-25 10:00:00,26.72,26.81,26.62,26.65,361200.0,17.4683,17.5271,17.4029,17.4225,361200.0
2008-08-25 10:05:00,26.64,26.79,26.62,26.73,186100.0,17.416,17.514,17.4029,17.4748,186100.0
2008-08-25 10:10:00,26.73,26.83,26.72,26.78,195900.0,17.4748,17.5402,17.4683,17.5075,195900.0
2008-08-25 10:15:00,26.78,26.87,26.77,26.83,152400.0,17.5075,17.5664,17.501,17.5402,152400.0
2008-08-25 10:20:00,26.84,26.91,26.84,26.89,157900.0,17.5467,17.5925,17.5467,17.5794,157900.0
2008-08-25 10:25:00,26.88,26.93,26.88,26.92,128800.0,17.5729,17.6056,17.5729,17.599,128800.0
2008-08-25 10:30:00,26.92,26.94,26.84,26.89,134000.0,17.599,17.6121,17.5467,17.5794,134000.0
2008-08-25 10:35:00,26.89,27.0,26.89,26.96,219600.0,17.5794,17.6513,17.5794,17.6252,219600.0
2008-08-25 10:40:00,26.95,27.0,26.95,26.99,91100.0,17.6187,17.6513,17.6187,17.6448,91100.0
2008-08-25 10:45:00,26.99,27.0,26.85,26.87,105000.0,17.6448,17.6513,17.5533,17.5664,105000.0
2008-08-25 10:50:00,26.86,26.86,26.74,26.76,171600.0,17.5598,17.5598,17.4814,17.4944,171600.0
2008-08-25 10:55:00,26.75,26.85,26.75,26.82,108600.0,17.4879,17.5533,17.4879,17.5337,108600.0
2008-08-25 11:00:00,26.82,26.83,26.77,26.81,121400.0,17.5337,17.5402,17.501,17.5271,121400.0
2008-08-25 11:05:00,26.81,26.86,26.78,26.79,145800.0,17.5271,17.5598,17.5075,17.514,145800.0
2008-08-25 11:10:00,26.79,26.82,26.74,26.75,79500.0,17.514,17.5337,17.4814,17.4879,79500.0
2008-08-25 11:15:00,26.75,26.75,26.7,26.72,147900.0,17.4879,17.4879,17.4552,17.4683,147900.0
2008-08-25 11:20:00,26.72,26.76,26.71,26.76,116900.0,17.4683,17.4944,17.4617,17.4944,116900.0
2008-08-25 11:25:00,26.76,26.79,26.73,26.75,84200.0,17.4944,17.514,17.4748,17.4879,84200.0
2008-08-25 11:30:00,26.76,26.76,26.68,26.7,127100.0,17.4944,17.4944,17.4421,17.4552,127100.0
2008-08-25 11:35:00,26.7,26.72,26.68,26.72,59100.0,17.4552,17.4683,17.4421,17.4683,59100.0
2008-08-25 11:40:00,26.72,26.77,26.72,26.75,78200.0,17.4683,17.501,17.4683,17.4879,78200.0
2008-08-25 11:45:00,26.75,26.77,26.73,26.75,102900.0,17.4879,17.501,17.4748,17.4879,102900.0
2008-08-25 11:50:00,26.75,26.76,26.72,26.75,78400.0,17.4879,17.4944,17.4683,17.4879,78400.0
2008-08-25 11:55:00,26.74,26.74,26.53,26.58,322800.0,17.4814,17.4814,17.3441,17.3768,322800.0
2008-08-25 12:00:00,26.58,26.61,26.51,26.59,195800.0,17.3768,17.3964,17.331,17.3833,195800.0
2008-08-25 12:05:00,26.6,26.62,26.52,26.57,164500.0,17.3898,17.4029,17.3375,17.3702,164500.0
2008-08-25 12:10:00,26.57,26.65,26.56,26.58,145400.0,17.3702,17.4225,17.3637,17.3768,145400.0
2008-08-25 12:15:00,26.57,26.61,26.51,26.58,214800.0,17.3702,17.3964,17.331,17.3768,214800.0
2008-08-25 12:20:00,26.58,26.59,26.53,26.55,98400.0,17.3768,17.3833,17.3441,17.3571,98400.0
2008-08-25 12:25:00,26.56,26.58,26.52,26.55,177400.0,17.3637,17.3768,17.3375,17.3571,177400.0
2008-08-25 12:30:00,26.55,26.6,26.54,26.58,114900.0,17.3571,17.3898,17.3506,17.3768,114900.0
2008-08-25 12:35:00,26.59,26.66,26.59,26.65,116300.0,17.3833,17.4291,17.3833,17.4225,116300.0
2008-08-25 12:40:00,26.65,26.73,26.65,26.68,128200.0,17.4225,17.4748,17.4225,17.4421,128200.0
2008-08-25 12:45:00,26.68,26.7,26.63,26.63,76000.0,17.4421,17.4552,17.4094,17.4094,76000.0
2008-08-25 12:50:00,26.63,26.66,26.57,26.58,68500.0,17.4094,17.4291,17.3702,17.3768,68500.0
2008-08-25 12:55:00,26.58,26.69,26.58,26.67,91400.0,17.3768,17.4487,17.3768,17.4356,91400.0
2008-08-25 13:00:00,26.67,26.77,26.65,26.76,132800.0,17.4356,17.501,17.4225,17.4944,132800.0
2008-08-25 13:05:00,26.76,26.81,26.74,26.79,86700.0,17.4944,17.5271,17.4814,17.514,86700.0
2008-08-25 13:10:00,26.79,26.8,26.71,26.75,65900.0,17.514,17.5206,17.4617,17.4879,65900.0
2008-08-25 13:15:00,26.74,26.77,26.71,26.73,103900.0,17.4814,17.501,17.4617,17.4748,103900.0
2008-08-25 13:20:00,26.73,26.79,26.72,26.79,51800.0,17.4748,17.514,17.4683,17.514,51800.0
2008-08-25 13:25:00,26.79,26.85,26.77,26.79,133800.0,17.514,17.5533,17.501,17.514,133800.0
2008-08-25 13:30:00,26.8,26.8,26.76,26.77,53900.0,17.5206,17.5206,17.4944,17.501,53900.0
2008-08-25 13:35:00,26.78,26.79,26.75,26.78,76400.0,17.5075,17.514,17.4879,17.5075,76400.0
2008-08-25 13:40:00,26.78,26.82,26.76,26.81,161200.0,17.5075,17.5337,17.4944,17.5271,161200.0
2008-08-25 13:45:00,26.8,26.88,26.8,26.86,148200.0,17.5206,17.5729,17.5206,17.5598,148200.0
2008-08-25 13:50:00,26.86,26.91,26.85,26.9,102900.0,17.5598,17.5925,17.5533,17.586,102900.0
2008-08-25 13:55:00,26.89,26.94,26.87,26.88,146600.0,17.5794,17.6121,17.5664,17.5729,146600.0
2008-08-25 14:00:00,26.88,26.9,26.85,26.85,107600.0,17.5729,17.586,17.5533,17.5533,107600.0
2008-08-25 14:05:00,26.85,26.9,26.81,26.86,88600.0,17.5533,17.586,17.5271,17.5598,88600.0
2008-08-25 14:10:00,26.85,26.87,26.78,26.78,150300.0,17.5533,17.5664,17.5075,17.5075,150300.0
2008-08-25 14:15:00,26.78,26.84,26.76,26.83,72000.0,17.5075,17.5467,17.4944,17.5402,72000.0
2008-08-25 14:20:00,26.84,26.86,26.8,26.8,216600.0,17.5467,17.5598,17.5206,17.5206,216600.0
2008-08-25 14:25:00,26.8,26.81,26.75,26.76,147800.0,17.5206,17.5271,17.4879,17.4944,147800.0
2008-08-25 14:30:00,26.76,26.78,26.73,26.75,91500.0,17.4944,17.5075,17.4748,17.4879,91500.0
2008-08-25 14:35:00,26.75,26.76,26.72,26.73,120100.0,17.4879,17.4944,17.4683,17.4748,120100.0
2008-08-25 14:40:00,26.73,26.75,26.67,26.74,252700.0,17.4748,17.4879,17.4356,17.4814,252700.0
2008-08-25 14:45:00,26.75,26.82,26.75,26.76,106000.0,17.4879,17.5337,17.4879,17.4944,106000.0
2008-08-25 14:50:00,26.77,26.78,26.75,26.75,54600.0,17.501,17.5075,17.4879,17.4879,54600.0
2008-08-25 14:55:00,26.75,26.76,26.67,26.69,134700.0,17.4879,17.4944,17.4356,17.4487,134700.0
2008-08-25 15:00:00,26.69,26.75,26.67,26.72,195200.0,17.4487,17.4879,17.4356,17.4683,195200.0
2008-08-25 15:05:00,26.73,26.73,26.67,26.73,96200.0,17.4748,17.4748,17.4356,17.4748,96200.0
2008-08-25 15:10:00,26.73,26.75,26.68,26.72,159500.0,17.4748,17.4879,17.4421,17.4683,159500.0
2008-08-25 15:15:00,26.71,26.78,26.71,26.72,206400.0,17.4617,17.5075,17.4617,17.4683,206400.0
2008-08-25 15:20:00,26.72,26.74,26.66,26.7,130900.0,17.4683,17.4814,17.4291,17.4552,130900.0
2008-08-25 15:25:00,26.69,26.71,26.62,26.64,237400.0,17.4487,17.4617,17.4029,17.416,237400.0
2008-08-25 15:30:00,26.63,26.65,26.59,26.6,214500.0,17.4094,17.4225,17.3833,17.3898,214500.0
2008-08-25 15:35:00,26.6,26.66,26.56,26.58,271000.0,17.3898,17.4291,17.3637,17.3768,271000.0
2008-08-25 15:40:00,26.58,26.6,26.53,26.56,290100.0,17.3768,17.3898,17.3441,17.3637,290100.0
2008-08-25 15:45:00,26.56,26.62,26.54,26.57,439700.0,17.3637,17.4029,17.3506,17.3702,439700.0
2008-08-25 15:50:00,26.57,26.59,26.54,26.59,301600.0,17.3702,17.3833,17.3506,17.3833,301600.0
2008-08-25 15:55:00,26.59,26.59,26.52,26.57,513900.0,17.3833,17.3833,17.3375,17.3702,513900.0
2008-08-26 09:30:00,26.53,26.75,26.35,26.35,281800.0,17.3441,17.4879,17.2264,17.2264,281800.0
2008-08-26 09:35:00,26.35,26.38,26.23,26.25,237000.0,17.2264,17.246,17.1479,17.161,237000.0
2008-08-26 09:40:00,26.24,26.34,26.15,26.34,211700.0,17.1545,17.2199,17.0956,17.2199,211700.0
2008-08-26 09:45:00,26.34,26.38,26.23,26.38,221400.0,17.2199,17.246,17.1479,17.246,221400.0
2008-08-26 09:50:00,26.39,26.41,26.33,26.33,120800.0,17.2525,17.2656,17.2133,17.2133,120800.0
2008-08-26 09:55:00,26.34,26.34,26.27,26.32,154700.0,17.2199,17.2199,17.1741,17.2068,154700.0
2008-08-26 10:00:00,26.31,26.41,26.28,26.34,225500.0,17.2002,17.2656,17.1806,17.2199,225500.0
2008-08-26 10:05:00,26.34,26.42,26.32,26.34,238800.0,17.2199,17.2722,17.2068,17.2199,238800.0
2008-08-26 10:10:00,26.34,26.44,26.33,26.35,250100.0,17.2199,17.2852,17.2133,17.2264,250100.0
2008-08-26 10:15:00,26.35,26.41,26.33,26.38,272500.0,17.2264,17.2656,17.2133,17.246,272500.0
2008-08-26 10:20:00,26.38,26.48,26.38,26.47,146200.0,17.246,17.3114,17.246,17.3048,146200.0
2008-08-26 10:25:00,26.47,26.63,26.46,26.63,210200.0,17.3048,17.4094,17.2983,17.4094,210200.0
2008-08-26 10:30:00,26.62,26.77,26.62,26.75,269300.0,17.4029,17.501,17.4029,17.4879,269300.0
2008-08-26 10:35:00,26.75,26.89,26.72,26.89,400900.0,17.4879,17.5794,17.4683,17.5794,400900.0
2008-08-26 10:40:00,26.89,26.96,26.81,26.83,500500.0,17.5794,17.6252,17.5271,17.5402,500500.0
2008-08-26 10:45:00,26.83,26.85,26.79,26.83,144100.0,17.5402,17.5533,17.514,17.5402,144100.0
2008-08-26 10:50:00,26.83,26.93,26.82,26.9,327800.0,17.5402,17.6056,17.5337,17.586,327800.0
2008-08-26 10:55:00,26.89,26.93,26.86,26.93,133500.0,17.5794,17.6056,17.5598,17.6056,133500.0
2008-08-26 11:00:00,26.93,26.95,26.89,26.89,105300.0,17.6056,17.6187,17.5794,17.5794,105300.0
2008-08-26 11:05:00,26.89,26.9,26.8,26.86,147600.0,17.5794,17.586,17.5206,17.5598,147600.0
2008-08-26 11:10:00,26.86,26.91,26.82,26.91,147100.0,17.5598,17.5925,17.5337,17.5925,147100.0
2008-08-26 11:15:00,26.91,26.99,26.86,26.99,255200.0,17.5925,17.6448,17.5598,17.6448,255200.0
2008-08-26 11:20:00,26.99,27.02,26.95,26.95,327200.0,17.6448,17.6644,17.6187,17.6187,327200.0
2008-08-26 11:25:00,26.95,27.01,26.94,26.96,130500.0,17.6187,17.6579,17.6121,17.6252,130500.0
2008-08-26 11:30:00,26.97,26.97,26.84,26.84,105600.0,17.6317,17.6317,17.5467,17.5467,105600.0
2008-08-26 11:35:00,26.84,26.88,26.79,26.86,178900.0,17.5467,17.5729,17.514,17.5598,178900.0
2008-08-26 11:40:00,26.86,26.92,26.85,26.88,167000.0,17.5598,17.599,17.5533,17.5729,167000.0
2008-08-26 11:45:00,26.87,26.92,26.87,26.88,316900.0,17.5664,17.599,17.5664,17.5729,316900.0
2008-08-26 11:50:00,26.89,26.94,26.89,26.94,105800.0,17.5794,17.6121,17.5794,17.6121,105800.0
2008-08-26 11:55:00,26.94,27.0,26.91,26.97,166900.0,17.6121,17.6513,17.5925,17.6317,166900.0
2008-08-26 12:00:00,26.96,26.99,26.92,26.94,153500.0,17.6252,17.6448,17.599,17.6121,153500.0
2008-08-26 12:05:00,26.95,27.0,26.95,26.99,187100.0,17.6187,17.6513,17.6187,17.6448,187100.0
2008-08-26 12:10:00,26.98,26.99,26.97,26.98,67400.0,17.6383,17.6448,17.6317,17.6383,67400.0
2008-08-26 12:15:00,26.97,27.0,26.94,27.0,144000.0,17.6317,17.6513,17.6121,17.6513,144000.0
2008-08-26 12:20:00,27.0,27.06,26.99,27.01,178500.0,17.6513,17.6906,17.6448,17.6579,178500.0
2008-08-26 12:25:00,27.01,27.02,26.89,26.9,135200.0,17.6579,17.6644,17.5794,17.586,135200.0
2008-08-26 12:30:00,26.89,27.0,26.88,26.98,136700.0,17.5794,17.6513,17.5729,17.6383,136700.0
2008-08-26 12:35:00,26.98,27.01,26.97,26.98,87100.0,17.6383,17.6579,17.6317,17.6383,87100.0
2008-08-26 12:40:00,26.98,27.07,26.96,27.06,140600.0,17.6383,17.6971,17.6252,17.6906,140600.0
2008-08-26 12:45:00,27.06,27.08,27.0,27.01,200800.0,17.6906,17.7036,17.6513,17.6579,200800.0
2008-08-26 12:50:00,27.02,27.04,26.97,27.03,325100.0,17.6644,17.6775,17.6317,17.671,325100.0
2008-08-26 12:55:00,27.03,27.04,27.0,27.02,72000.0,17.671,17.6775,17.6513,17.6644,72000.0
2008-08-26 13:00:00,27.02,27.02,26.99,27.0,205900.0,17.6644,17.6644,17.6448,17.6513,205900.0
2008-08-26 13:05:00,27.0,27.02,26.99,26.99,82000.0,17.6513,17.6644,17.6448,17.6448,82000.0
2008-08-26 13:10:00,26.99,27.01,26.99,27.0,52900.0,17.6448,17.6579,17.6448,17.6513,52900.0
2008-08-26 13:15:00,27.0,27.01,26.8,26.95,289000.0,17.6513,17.6579,17.5206,17.6187,289000.0
2008-08-26 13:20:00,26.95,26.98,26.95,26.97,70700.0,17.6187,17.6383,17.6187,17.6317,70700.0
2008-08-26 13:25:00,26.98,26.98,26.91,26.91,77800.0,17.6383,17.6383,17.5925,17.5925,77800.0
2008-08-26 13:30:00,26.91,26.92,26.86,26.86,168900.0,17.5925,17.599,17.5598,17.5598,168900.0
2008-08-26 13:35:00,26.85,26.9,26.84,26.87,127200.0,17.5533,17.586,17.5467,17.5664,127200.0
2008-08-26 13:40:00,26.87,26.87,26.84,26.86,89500.0,17.5664,17.5664,17.5467,17.5598,89500.0
2008-08-26 13:45:00,26.86,26.86,26.82,26.83,79000.0,17.5598,17.5598,17.5337,17.5402,79000.0
2008-08-26 13:50:00,26.83,26.91,26.82,26.89,120700.0,17.5402,17.5925,17.5337,17.5794,120700.0
2008-08-26 13:55:00,26.89,26.9,26.85,26.86,119000.0,17.5794,17.586,17.5533,17.5598,119000.0
2008-08-26 14:00:00,26.86,26.92,26.82,26.85,275600.0,17.5598,17.599,17.5337,17.5533,275600.0
2008-08-26 14:05:00,26.85,26.9,26.82,26.88,154500.0,17.5533,17.586,17.5337,17.5729,154500.0
2008-08-26 14:10:00,26.88,26.95,26.86,26.92,126100.0,17.5729,17.6187,17.5598,17.599,126100.0
2008-08-26 14:15:00,26.92,26.94,26.81,26.85,121400.0,17.599,17.6121,17.5271,17.5533,121400.0
2008-08-26 14:20:00,26.85,26.89,26.83,26.84,107700.0,17.5533,17.5794,17.5402,17.5467,107700.0
2008-08-26 14:25:00,26.83,26.86,26.79,26.81,318400.0,17.5402,17.5598,17.514,17.5271,318400.0
2008-08-26 14:30:00,26.81,26.87,26.79,26.83,107600.0,17.5271,17.5664,17.514,17.5402,107600.0
2008-08-26 14:35:00,26.83,26.84,26.77,26.81,158800.0,17.5402,17.5467,17.501,17.5271,158800.0
2008-08-26 14:40:00,26.81,26.81,26.77,26.78,63000.0,17.5271,17.5271,17.501,17.5075,63000.0
2008-08-26 14:45:00,26.78,26.85,26.76,26.81,133600.0,17.5075,17.5533,17.4944,17.5271,133600.0
2008-08-26 14:50:00,26.81,26.86,26.8,26.83,91600.0,17.5271,17.5598,17.5206,17.5402,91600.0
2008-08-26 14:55:00,26.84,26.85,26.8,26.84,142700.0,17.5467,17.5533,17.5206,17.5467,142700.0
2008-08-26 15:00:00,26.83,26.87,26.81,26.84,71400.0,17.5402,17.5664,17.5271,17.5467,71400.0
2008-08-26 15:05:00,26.84,26.91,26.81,26.84,155100.0,17.5467,17.5925,17.5271,17.5467,155100.0
2008-08-26 15:10:00,26.84,26.93,26.8,26.88,182300.0,17.5467,17.6056,17.5206,17.5729,182300.0
2008-08-26 15:15:00,26.88,26.95,26.88,26.9,213800.0,17.5729,17.6187,17.5729,17.586,213800.0
2008-08-26 15:20:00,26.91,26.93,26.87,26.87,113100.0,17.5925,17.6056,17.5664,17.5664,113100.0
2008-08-26 15:25:00,26.88,26.89,26.82,26.86,89700.0,17.5729,17.5794,17.5337,17.5598,89700.0
2008-08-26 15:30:00,26.86,26.92,26.84,26.91,220500.0,17.5598,17.599,17.5467,17.5925,220500.0
2008-08-26 15:35:00,26.91,27.01,26.91,27.01,338700.0,17.5925,17.6579,17.5925,17.6579,338700.0
2008-08-26 15:40:00,27.0,27.08,27.0,27.05,472600.0,17.6513,17.7036,17.6513,17.684,472600.0
2008-08-26 15:45:00,27.05,27.07,27.04,27.07,339100.0,17.684,17.6971,17.6775,17.6971,339100.0
2008-08-26 15:50:00,27.06,27.07,26.9,27.01,523400.0,17.6906,17.6971,17.586,17.6579,523400.0
2008-08-26 15:55:00,27.01,27.05,26.99,27.03,331000.0,17.6579,17.684,17.6448,17.671,331000.0
2008-08-27 09:30:00,27.02,27.07,26.7,26.82,366300.0,17.6644,17.6971,17.4552,17.5337,366300.0
2008-08-27 09:35:00,26.81,26.89,26.74,26.79,206600.0,17.5271,17.5794,17.4814,17.514,206600.0
2008-08-27 09:40:00,26.8,26.84,26.69,26.75,265800.0,17.5206,17.5467,17.4487,17.4879,265800.0
2008-08-27 09:45:00,26.74,26.75,26.67,26.72,181800.0,17.4814,17.4879,17.4356,17.4683,181800.0
2008-08-27 09:50:00,26.72,26.72,26.6,26.65,144700.0,17.4683,17.4683,17.3898,17.4225,144700.0
2008-08-27 09:55:00,26.65,26.69,26.62,26.67,136300.0,17.4225,17.4487,17.4029,17.4356,136300.0
2008-08-27 10:00:00,26.68,26.84,26.64,26.8,143100.0,17.4421,17.5467,17.416,17.5206,143100.0
2008-08-27 10:05:00,26.8,26.89,26.77,26.86,124500.0,17.5206,17.5794,17.501,17.5598,124500.0
2008-08-27 10:10:00,26.85,26.86,26.78,26.8,85900.0,17.5533,17.5598,17.5075,17.5206,85900.0
2008-08-27 10:15:00,26.79,27.0,26.78,26.98,221300.0,17.514,17.6513,17.5075,17.6383,221300.0
2008-08-27 10:20:00,26.98,27.12,26.98,27.05,272600.0,17.6383,17.7298,17.6383,17.684,272600.0
2008-08-27 10:25:00,27.04,27.1,27.01,27.07,180600.0,17.6775,17.7167,17.6579,17.6971,180600.0
2008-08-27 10:30:00,27.06,27.15,27.06,27.1,185200.0,17.6906,17.7494,17.6906,17.7167,185200.0
2008-08-27 10:35:00,27.1,27.17,27.07,27.08,293200.0,17.7167,17.7625,17.6971,17.7036,293200.0
2008-08-27 10:40:00,27.09,27.11,27.03,27.08,139400.0,17.7102,17.7233,17.671,17.7036,139400.0
2008-08-27 10:45:00,27.08,27.19,27.08,27.16,227300.0,17.7036,17.7756,17.7036,17.7559,227300.0
2008-08-27 10:50:00,27.16,27.19,27.14,27.15,265400.0,17.7559,17.7756,17.7429,17.7494,265400.0
2008-08-27 10:55:00,27.15,27.2,27.13,27.18,124100.0,17.7494,17.7821,17.7363,17.769,124100.0
2008-08-27 11:00:00,27.17,27.18,27.12,27.13,111200.0,17.7625,17.769,17.7298,17.7363,111200.0
2008-08-27 11:05:00,27.13,27.17,27.13,27.15,87400.0,17.7363,17.7625,17.7363,17.7494,87400.0
2008-08-27 11:10:00,27.15,27.19,27.14,27.15,119600.0,17.7494,17.7756,17.7429,17.7494,119600.0
2008-08-27 11:15:00,27.16,27.2,27.15,27.19,121500.0,17.7559,17.7821,17.7494,17.7756,121500.0
2008-08-27 11:20:00,27.19,27.3,27.19,27.29,218000.0,17.7756,17.8475,17.7756,17.8409,218000.0
2008-08-27 11:25:00,27.29,27.3,27.23,27.24,247500.0,17.8409,17.8475,17.8017,17.8082,247500.0
2008-08-27 11:30:00,27.25,27.25,27.19,27.24,167200.0,17.8148,17.8148,17.7756,17.8082,167200.0
2008-08-27 11:35:00,27.24,27.25,27.16,27.17,145100.0,17.8082,17.8148,17.7559,17.7625,145100.0
2008-08-27 11:40:00,27.17,27.19,27.16,27.17,81300.0,17.7625,17.7756,17.7559,17.7625,81300.0
2008-08-27 11:45:00,27.18,27.26,27.17,27.26,102300.0,17.769,17.8213,17.7625,17.8213,102300.0
2008-08-27 11:50:00,27.25,27.3,27.25,27.29,149800.0,17.8148,17.8475,17.8148,17.8409,149800.0
2008-08-27 11:55:00,27.28,27.34,27.25,27.34,154900.0,17.8344,17.8736,17.8148,17.8736,154900.0
2008-08-27 12:00:00,27.34,27.36,27.3,27.33,110900.0,17.8736,17.8867,17.8475,17.8671,110900.0
2008-08-27 12:05:00,27.32,27.4,27.31,27.32,138200.0,17.8605,17.9128,17.854,17.8605,138200.0
2008-08-27 12:10:00,27.33,27.35,27.29,27.3,97500.0,17.8671,17.8802,17.8409,17.8475,97500.0
2008-08-27 12:15:00,27.3,27.32,27.3,27.31,78900.0,17.8475,17.8605,17.8475,17.854,78900.0
2008-08-27 12:20:00,27.31,27.35,27.31,27.34,120900.0,17.854,17.8802,17.854,17.8736,120900.0
2008-08-27 12:25:00,27.34,27.34,27.32,27.33,96200.0,17.8736,17.8736,17.8605,17.8671,96200.0
2008-08-27 12:30:00,27.33,27.36,27.32,27.35,238200.0,17.8671,17.8867,17.8605,17.8802,238200.0
2008-08-27 12:35:00,27.35,27.39,27.34,27.35,99100.0,17.8802,17.9063,17.8736,17.8802,99100.0
2008-08-27 12:40:00,27.35,27.4,27.32,27.39,212400.0,17.8802,17.9128,17.8605,17.9063,212400.0
2008-08-27 12:45:00,27.39,27.47,27.39,27.43,192900.0,17.9063,17.9586,17.9063,17.9325,192900.0
2008-08-27 12:50:00,27.44,27.48,27.42,27.44,161800.0,17.939,17.9651,17.9259,17.939,161800.0
2008-08-27 12:55:00,27.45,27.46,27.44,27.44,188500.0,17.9455,17.9521,17.939,17.939,188500.0
2008-08-27 13:00:00,27.44,27.46,27.37,27.37,229100.0,17.939,17.9521,17.8932,17.8932,229100.0
2008-08-27 13:05:00,27.37,27.38,27.32,27.33,142000.0,17.8932,17.8998,17.8605,17.8671,142000.0
2008-08-27 13:10:00,27.34,27.37,27.33,27.33,58500.0,17.8736,17.8932,17.8671,17.8671,58500.0
2008-08-27 13:15:00,27.34,27.37,27.32,27.32,62300.0,17.8736,17.8932,17.8605,17.8605,62300.0
2008-08-27 13:20:00,27.32,27.32,27.26,27.26,144600.0,17.8605,17.8605,17.8213,17.8213,144600.0
2008-08-27 13:25:00,27.27,27.3,27.27,27.3,43700.0,17.8279,17.8475,17.8279,17.8475,43700.0
2008-08-27 13:30:00,27.3,27.31,27.28,27.3,56700.0,17.8475,17.854,17.8344,17.8475,56700.0
2008-08-27 13:35:00,27.3,27.33,27.29,27.31,67600.0,17.8475,17.8671,17.8409,17.854,67600.0
2008-08-27 13:40:00,27.32,27.37,27.3,27.3,165900.0,17.8605,17.8932,17.8475,17.8475,165900.0
2008-08-27 13:45:00,27.31,27.35,27.3,27.34,60300.0,17.854,17.8802,17.8475,17.8736,60300.0
2008-08-27 13:50:00,27.34,27.34,27.29,27.32,224300.0,17.8736,17.8736,17.8409,17.8605,224300.0
2008-08-27 13:55:00,27.32,27.38,27.3,27.31,167000.0,17.8605,17.8998,17.8475,17.854,167000.0
2008-08-27 14:00:00,27.31,27.34,27.27,27.33,127000.0,17.854,17.8736,17.8279,17.8671,127000.0
2008-08-27 14:05:00,27.33,27.34,27.3,27.31,103500.0,17.8671,17.8736,17.8475,17.854,103500.0
2008-08-27 14:10:00,27.32,27.35,27.3,27.34,119500.0,17.8605,17.8802,17.8475,17.8736,119500.0
2008-08-27 14:15:00,27.34,27.34,27.29,27.34,116100.0,17.8736,17.8736,17.8409,17.8736,116100.0
2008-08-27 14:20:00,27.34,27.36,27.3,27.34,121900.0,17.8736,17.8867,17.8475,17.8736,121900.0
2008-08-27 14:25:00,27.33,27.38,27.32,27.34,249000.0,17.8671,17.8998,17.8605,17.8736,249000.0
2008-08-27 14:30:00,27.34,27.34,27.31,27.32,52000.0,17.8736,17.8736,17.854,17.8605,52000.0
2008-08-27 14:35:00,27.32,27.35,27.31,27.34,100200.0,17.8605,17.8802,17.854,17.8736,100200.0
2008-08-27 14:40:00,27.35,27.4,27.34,27.37,99600.0,17.8802,17.9128,17.8736,17.8932,99600.0
2008-08-27 14:45:00,27.37,27.38,27.33,27.35,94900.0,17.8932,17.8998,17.8671,17.8802,94900.0
2008-08-27 14:50:00,27.35,27.36,27.33,27.33,116100.0,17.8802,17.8867,17.8671,17.8671,116100.0
2008-08-27 14:55:00,27.33,27.35,27.32,27.32,188500.0,17.8671,17.8802,17.8605,17.8605,188500.0
2008-08-27 15:00:00,27.33,27.35,27.3,27.3,71700.0,17.8671,17.8802,17.8475,17.8475,71700.0
2008-08-27 15:05:00,27.31,27.34,27.3,27.33,65500.0,17.854,17.8736,17.8475,17.8671,65500.0
2008-08-27 15:10:00,27.33,27.33,27.28,27.28,126900.0,17.8671,17.8671,17.8344,17.8344,126900.0
2008-08-27 15:15:00,27.28,27.29,27.22,27.24,247600.0,17.8344,17.8409,17.7952,17.8082,247600.0
2008-08-27 15:20:00,27.24,27.25,27.19,27.21,221400.0,17.8082,17.8148,17.7756,17.7886,221400.0
2008-08-27 15:25:00,27.22,27.23,27.14,27.15,156300.0,17.7952,17.8017,17.7429,17.7494,156300.0
2008-08-27 15:30:00,27.15,27.18,27.11,27.17,225300.0,17.7494,17.769,17.7233,17.7625,225300.0
2008-08-27 15:35:00,27.17,27.18,27.14,27.16,240600.0,17.7625,17.769,17.7429,17.7559,240600.0
2008-08-27 15:40:00,27.16,27.2,27.15,27.19,300000.0,17.7559,17.7821,17.7494,17.7756,300000.0
2008-08-27 15:45:00,27.18,27.19,27.07,27.12,445100.0,17.769,17.7756,17.6971,17.7298,445100.0
2008-08-27 15:50:00,27.12,27.16,27.11,27.15,311100.0,17.7298,17.7559,17.7233,17.7494,311100.0
2008-08-27 15:55:00,27.16,27.18,27.15,27.17,291100.0,17.7559,17.769,17.7494,17.7625,291100.0
2008-08-28 09:30:00,27.41,27.64,27.31,27.38,264100.0,17.9194,18.0697,17.854,17.8998,264100.0
2008-08-28 09:35:00,27.35,27.37,27.26,27.27,138500.0,17.8802,17.8932,17.8213,17.8279,138500.0
2008-08-28 09:40:00,27.27,27.41,27.24,27.28,210100.0,17.8279,17.9194,17.8082,17.8344,210100.0
2008-08-28 09:45:00,27.29,27.32,27.2,27.27,254700.0,17.8409,17.8605,17.7821,17.8279,254700.0
2008-08-28 09:50:00,27.27,27.27,27.09,27.14,178400.0,17.8279,17.8279,17.7102,17.7429,178400.0
2008-08-28 09:55:00,27.13,27.22,27.11,27.19,175500.0,17.7363,17.7952,17.7233,17.7756,175500.0
2008-08-28 10:00:00,27.19,27.24,27.09,27.1,158000.0,17.7756,17.8082,17.7102,17.7167,158000.0
2008-08-28 10:05:00,27.09,27.12,26.99,27.04,173200.0,17.7102,17.7298,17.6448,17.6775,173200.0
2008-08-28 10:10:00,27.04,27.19,27.02,27.19,219500.0,17.6775,17.7756,17.6644,17.7756,219500.0
2008-08-28 10:15:00,27.18,27.26,27.15,27.16,395200.0,17.769,17.8213,17.7494,17.7559,395200.0
2008-08-28 10:20:00,27.16,27.18,27.08,27.1,209100.0,17.7559,17.769,17.7036,17.7167,209100.0
2008-08-28 10:25:00,27.1,27.1,27.05,27.1,206200.0,17.7167,17.7167,17.684,17.7167,206200.0
2008-08-28 10:30:00,27.09,27.1,27.06,27.07,127500.0,17.7102,17.7167,17.6906,17.6971,127500.0
2008-08-28 10:35:00,27.07,27.16,27.07,27.15,267400.0,17.6971,17.7559,17.6971,17.7494,267400.0
2008-08-28 10:40:00,27.15,27.32,27.13,27.29,310400.0,17.7494,17.8605,17.7363,17.8409,310400.0
2008-08-28 10:45:00,27.3,27.33,27.23,27.24,311600.0,17.8475,17.8671,17.8017,17.8082,311600.0
2008-08-28 10:50:00,27.25,27.29,27.23,27.24,218300.0,17.8148,17.8409,17.8017,17.8082,218300.0
2008-08-28 10:55:00,27.24,27.27,27.21,27.25,204600.0,17.8082,17.8279,17.7886,17.8148,204600.0
2008-08-28 11:00:00,27.25,27.26,27.22,27.24,100700.0,17.8148,17.8213,17.7952,17.8082,100700.0
2008-08-28 11:05:00,27.24,27.27,27.23,27.23,239200.0,17.8082,17.8279,17.8017,17.8017,239200.0
2008-08-28 11:10:00,27.23,27.31,27.23,27.3,139200.0,17.8017,17.854,17.8017,17.8475,139200.0
2008-08-28 11:15:00,27.29,27.4,27.29,27.39,291000.0,17.8409,17.9128,17.8409,17.9063,291000.0
2008-08-28 11:20:00,27.39,27.4,27.29,27.3,267200.0,17.9063,17.9128,17.8409,17.8475,267200.0
2008-08-28 11:25:00,27.31,27.38,27.29,27.36,239700.0,17.854,17.8998,17.8409,17.8867,239700.0
2008-08-28 11:30:00,27.36,27.4,27.35,27.39,158900.0,17.8867,17.9128,17.8802,17.9063,158900.0
2008-08-28 11:35:00,27.39,27.41,27.39,27.39,165900.0,17.9063,17.9194,17.9063,17.9063,165900.0
2008-08-28 11:40:00,27.4,27.4,27.33,27.4,181500.0,17.9128,17.9128,17.8671,17.9128,181500.0
2008-08-28 11:45:00,27.4,27.41,27.39,27.4,168400.0,17.9128,17.9194,17.9063,17.9128,168400.0
2008-08-28 11:50:00,27.4,27.46,27.37,27.42,346400.0,17.9128,17.9521,17.8932,17.9259,346400.0
2008-08-28 11:55:00,27.42,27.46,27.41,27.42,156600.0,17.9259,17.9521,17.9194,17.9259,156600.0
2008-08-28 12:00:00,27.42,27.46,27.38,27.4,193900.0,17.9259,17.9521,17.8998,17.9128,193900.0
2008-08-28 12:05:00,27.39,27.4,27.33,27.37,145300.0,17.9063,17.9128,17.8671,17.8932,145300.0
2008-08-28 12:10:00,27.37,27.39,27.33,27.34,115200.0,17.8932,17.9063,17.8671,17.8736,115200.0
2008-08-28 12:15:00,27.34,27.39,27.32,27.35,103000.0,17.8736,17.9063,17.8605,17.8802,103000.0
2008-08-28 12:20:00,27.34,27.36,27.33,27.33,53700.0,17.8736,17.8867,17.8671,17.8671,53700.0
2008-08-28 12:25:00,27.33,27.38,27.3,27.37,121700.0,17.8671,17.8998,17.8475,17.8932,121700.0
2008-08-28 12:30:00,27.36,27.38,27.3,27.31,101000.0,17.8867,17.8998,17.8475,17.854,101000.0
2008-08-28 12:35:00,27.31,27.32,27.28,27.31,83200.0,17.854,17.8605,17.8344,17.854,83200.0
2008-08-28 12:40:00,27.3,27.35,27.29,27.33,80100.0,17.8475,17.8802,17.8409,17.8671,80100.0
2008-08-28 12:45:00,27.32,27.33,27.3,27.3,51500.0,17.8605,17.8671,17.8475,17.8475,51500.0
2008-08-28 12:50:00,27.3,27.36,27.3,27.34,82700.0,17.8475,17.8867,17.8475,17.8736,82700.0
2008-08-28 12:55:00,27.34,27.35,27.31,27.32,62200.0,17.8736,17.8802,17.854,17.8605,62200.0
2008-08-28 13:00:00,27.33,27.35,27.29,27.32,97500.0,17.8671,17.8802,17.8409,17.8605,97500.0
2008-08-28 13:05:00,27.33,27.35,27.31,27.33,64900.0,17.8671,17.8802,17.854,17.8671,64900.0
2008-08-28 13:10:00,27.33,27.35,27.27,27.34,121400.0,17.8671,17.8802,17.8279,17.8736,121400.0
2008-08-28 13:15:00,27.34,27.35,27.29,27.31,72100.0,17.8736,17.8802,17.8409,17.854,72100.0
2008-08-28 13:20:00,27.3,27.34,27.3,27.31,74500.0,17.8475,17.8736,17.8475,17.854,74500.0
2008-08-28 13:25:00,27.31,27.35,27.29,27.35,90700.0,17.854,17.8802,17.8409,17.8802,90700.0
2008-08-28 13:30:00,27.35,27.36,27.33,27.34,89000.0,17.8802,17.8867,17.8671,17.8736,89000.0
2008-08-28 13:35:00,27.35,27.36,27.31,27.31,35600.0,17.8802,17.8867,17.854,17.854,35600.0
2008-08-28 13:40:00,27.32,27.38,27.31,27.37,109400.0,17.8605,17.8998,17.854,17.8932,109400.0
2008-08-28 13:45:00,27.37,27.38,27.3,27.31,145500.0,17.8932,17.8998,17.8475,17.854,145500.0
2008-08-28 13:50:00,27.31,27.33,27.27,27.29,139200.0,17.854,17.8671,17.8279,17.8409,139200.0
2008-08-28 13:55:00,27.29,27.33,27.28,27.32,71700.0,17.8409,17.8671,17.8344,17.8605,71700.0
2008-08-28 14:00:00,27.31,27.32,27.25,27.27,164500.0,17.854,17.8605,17.8148,17.8279,164500.0
2008-08-28 14:05:00,27.27,27.27,27.21,27.22,205900.0,17.8279,17.8279,17.7886,17.7952,205900.0
2008-08-28 14:10:00,27.22,27.31,27.22,27.28,146700.0,17.7952,17.854,17.7952,17.8344,146700.0
2008-08-28 14:15:00,27.28,27.3,27.26,27.28,145300.0,17.8344,17.8475,17.8213,17.8344,145300.0
2008-08-28 14:20:00,27.28,27.31,27.25,27.31,130400.0,17.8344,17.854,17.8148,17.854,130400.0
2008-08-28 14:25:00,27.31,27.32,27.27,27.31,189800.0,17.854,17.8605,17.8279,17.854,189800.0
2008-08-28 14:30:00,27.31,27.37,27.31,27.36,112200.0,17.854,17.8932,17.854,17.8867,112200.0
2008-08-28 14:35:00,27.37,27.38,27.31,27.34,244000.0,17.8932,17.8998,17.854,17.8736,244000.0
2008-08-28 14:40:00,27.33,27.35,27.3,27.35,82700.0,17.8671,17.8802,17.8475,17.8802,82700.0
2008-08-28 14:45:00,27.34,27.35,27.29,27.3,71100.0,17.8736,17.8802,17.8409,17.8475,71100.0
2008-08-28 14:50:00,27.31,27.33,27.29,27.33,83200.0,17.854,17.8671,17.8409,17.8671,83200.0
2008-08-28 14:55:00,27.33,27.34,27.27,27.27,137200.0,17.8671,17.8736,17.8279,17.8279,137200.0
2008-08-28 15:00:00,27.27,27.33,27.25,27.33,109100.0,17.8279,17.8671,17.8148,17.8671,109100.0
2008-08-28 15:05:00,27.32,27.34,27.3,27.32,105800.0,17.8605,17.8736,17.8475,17.8605,105800.0
2008-08-28 15:10:00,27.31,27.33,27.28,27.29,104900.0,17.854,17.8671,17.8344,17.8409,104900.0
2008-08-28 15:15:00,27.29,27.32,27.28,27.31,93300.0,17.8409,17.8605,17.8344,17.854,93300.0
2008-08-28 15:20:00,27.31,27.35,27.27,27.34,181800.0,17.854,17.8802,17.8279,17.8736,181800.0
2008-08-28 15:25:00,27.35,27.35,27.3,27.33,192900.0,17.8802,17.8802,17.8475,17.8671,192900.0
2008-08-28 15:30:00,27.34,27.34,27.28,27.33,103300.0,17.8736,17.8736,17.8344,17.8671,103300.0
2008-08-28 15:35:00,27.33,27.35,27.3,27.34,113700.0,17.8671,17.8802,17.8475,17.8736,113700.0
2008-08-28 15:40:00,27.35,27.41,27.35,27.38,340600.0,17.8802,17.9194,17.8802,17.8998,340600.0
2008-08-28 15:45:00,27.38,27.39,27.34,27.36,246400.0,17.8998,17.9063,17.8736,17.8867,246400.0
2008-08-28 15:50:00,27.36,27.37,27.35,27.36,260800.0,17.8867,17.8932,17.8802,17.8867,260800.0
2008-08-28 15:55:00,27.36,27.42,27.36,27.4,449000.0,17.8867,17.9259,17.8867,17.9128,449000.0
2008-08-29 09:30:00,27.22,27.22,27.02,27.09,312100.0,17.7952,17.7952,17.6644,17.7102,312100.0
2008-08-29 09:35:00,27.1,27.32,27.1,27.24,187400.0,17.7167,17.8605,17.7167,17.8082,187400.0
2008-08-29 09:40:00,27.24,27.3,27.2,27.3,127500.0,17.8082,17.8475,17.7821,17.8475,127500.0
2008-08-29 09:45:00,27.32,27.42,27.28,27.4,222900.0,17.8605,17.9259,17.8344,17.9128,222900.0
2008-08-29 09:50:00,27.41,27.42,27.35,27.41,167500.0,17.9194,17.9259,17.8802,17.9194,167500.0
2008-08-29 09:55:00,27.39,27.42,27.26,27.31,216100.0,17.9063,17.9259,17.8213,17.854,216100.0
2008-08-29 10:00:00,27.31,27.35,27.13,27.16,189700.0,17.854,17.8802,17.7363,17.7559,189700.0
2008-08-29 10:05:00,27.16,27.17,27.08,27.14,191000.0,17.7559,17.7625,17.7036,17.7429,191000.0
2008-08-29 10:10:00,27.15,27.21,27.14,27.17,135200.0,17.7494,17.7886,17.7429,17.7625,135200.0
2008-08-29 10:15:00,27.17,27.17,27.11,27.16,196500.0,17.7625,17.7625,17.7233,17.7559,196500.0
2008-08-29 10:20:00,27.16,27.22,27.1,27.1,177000.0,17.7559,17.7952,17.7167,17.7167,177000.0
2008-08-29 10:25:00,27.1,27.13,27.08,27.11,81100.0,17.7167,17.7363,17.7036,17.7233,81100.0
2008-08-29 10:30:00,27.12,27.16,27.11,27.11,101500.0,17.7298,17.7559,17.7233,17.7233,101500.0
2008-08-29 10:35:00,27.11,27.16,27.1,27.11,103100.0,17.7233,17.7559,17.7167,17.7233,103100.0
2008-08-29 10:40:00,27.11,27.12,27.04,27.05,164100.0,17.7233,17.7298,17.6775,17.684,164100.0
2008-08-29 10:45:00,27.05,27.08,27.03,27.08,138000.0,17.684,17.7036,17.671,17.7036,138000.0
2008-08-29 10:50:00,27.08,27.14,27.07,27.11,100400.0,17.7036,17.7429,17.6971,17.7233,100400.0
2008-08-29 10:55:00,27.11,27.14,27.1,27.12,48600.0,17.7233,17.7429,17.7167,17.7298,48600.0
2008-08-29 11:00:00,27.12,27.21,27.11,27.17,113700.0,17.7298,17.7886,17.7233,17.7625,113700.0
2008-08-29 11:05:00,27.17,27.23,27.12,27.22,164000.0,17.7625,17.8017,17.7298,17.7952,164000.0
2008-08-29 11:10:00,27.23,27.24,27.2,27.21,50900.0,17.8017,17.8082,17.7821,17.7886,50900.0
2008-08-29 11:15:00,27.2,27.28,27.2,27.28,84100.0,17.7821,17.8344,17.7821,17.8344,84100.0
2008-08-29 11:20:00,27.28,27.29,27.22,27.23,250200.0,17.8344,17.8409,17.7952,17.8017,250200.0
2008-08-29 11:25:00,27.22,27.31,27.22,27.3,123200.0,17.7952,17.854,17.7952,17.8475,123200.0
2008-08-29 11:30:00,27.3,27.3,27.24,27.27,121200.0,17.8475,17.8475,17.8082,17.8279,121200.0
2008-08-29 11:35:00,27.27,27.27,27.2,27.22,122200.0,17.8279,17.8279,17.7821,17.7952,122200.0
2008-08-29 11:40:00,27.23,27.29,27.21,27.25,103700.0,17.8017,17.8409,17.7886,17.8148,103700.0
2008-08-29 11:45:00,27.26,27.29,27.2,27.24,130500.0,17.8213,17.8409,17.7821,17.8082,130500.0
2008-08-29 11:50:00,27.24,27.26,27.21,27.25,105300.0,17.8082,17.8213,17.7886,17.8148,105300.0
2008-08-29 11:55:00,27.26,27.28,27.22,27.24,106500.0,17.8213,17.8344,17.7952,17.8082,106500.0
2008-08-29 12:00:00,27.25,27.25,27.15,27.16,120300.0,17.8148,17.8148,17.7494,17.7559,120300.0
2008-08-29 12:05:00,27.15,27.16,27.11,27.13,126000.0,17.7494,17.7559,17.7233,17.7363,126000.0
2008-08-29 12:10:00,27.14,27.14,27.12,27.12,51800.0,17.7429,17.7429,17.7298,17.7298,51800.0
2008-08-29 12:15:00,27.12,27.16,27.1,27.15,98100.0,17.7298,17.7559,17.7167,17.7494,98100.0
2008-08-29 12:20:00,27.16,27.19,27.14,27.15,76500.0,17.7559,17.7756,17.7429,17.7494,76500.0
2008-08-29 12:25:00,27.15,27.19,27.14,27.16,85700.0,17.7494,17.7756,17.7429,17.7559,85700.0
2008-08-29 12:30:00,27.16,27.19,27.15,27.19,54700.0,17.7559,17.7756,17.7494,17.7756,54700.0
2008-08-29 12:35:00,27.18,27.22,27.18,27.21,36600.0,17.769,17.7952,17.769,17.7886,36600.0
2008-08-29 12:40:00,27.21,27.22,27.19,27.22,82700.0,17.7886,17.7952,17.7756,17.7952,82700.0
2008-08-29 12:45:00,27.22,27.24,27.18,27.18,72300.0,17.7952,17.8082,17.769,17.769,72300.0
2008-08-29 12:50:00,27.19,27.31,27.18,27.3,180700.0,17.7756,17.854,17.769,17.8475,180700.0
2008-08-29 12:55:00,27.31,27.35,27.29,27.34,95600.0,17.854,17.8802,17.8409,17.8736,95600.0
2008-08-29 13:00:00,27.34,27.39,27.34,27.39,112100.0,17.8736,17.9063,17.8736,17.9063,112100.0
2008-08-29 13:05:00,27.38,27.41,27.35,27.4,130700.0,17.8998,17.9194,17.8802,17.9128,130700.0
2008-08-29 13:10:00,27.39,27.43,27.39,27.41,81700.0,17.9063,17.9325,17.9063,17.9194,81700.0
2008-08-29 13:15:00,27.41,27.42,27.38,27.42,163300.0,17.9194,17.9259,17.8998,17.9259,163300.0
2008-08-29 13:20:00,27.42,27.48,27.42,27.45,168400.0,17.9259,17.9651,17.9259,17.9455,168400.0
2008-08-29 13:25:00,27.46,27.48,27.44,27.45,83800.0,17.9521,17.9651,17.939,17.9455,83800.0
2008-08-29 13:30:00,27.45,27.48,27.41,27.42,85500.0,17.9455,17.9651,17.9194,17.9259,85500.0
2008-08-29 13:35:00,27.41,27.45,27.37,27.37,75200.0,17.9194,17.9455,17.8932,17.8932,75200.0
2008-08-29 13:40:00,27.37,27.38,27.36,27.38,109000.0,17.8932,17.8998,17.8867,17.8998,109000.0
2008-08-29 13:45:00,27.38,27.4,27.37,27.4,73000.0,17.8998,17.9128,17.8932,17.9128,73000.0
2008-08-29 13:50:00,27.4,27.4,27.38,27.38,35800.0,17.9128,17.9128,17.8998,17.8998,35800.0
2008-08-29 13:55:00,27.38,27.41,27.37,27.41,59500.0,17.8998,17.9194,17.8932,17.9194,59500.0
2008-08-29 14:00:00,27.4,27.42,27.39,27.41,66600.0,17.9128,17.9259,17.9063,17.9194,66600.0
2008-08-29 14:05:00,27.41,27.41,27.39,27.4,41100.0,17.9194,17.9194,17.9063,17.9128,41100.0
2008-08-29 14:10:00,27.4,27.41,27.39,27.41,42600.0,17.9128,17.9194,17.9063,17.9194,42600.0
2008-08-29 14:15:00,27.41,27.43,27.36,27.43,123700.0,17.9194,17.9325,17.8867,17.9325,123700.0
2008-08-29 14:20:00,27.43,27.43,27.36,27.37,77700.0,17.9325,17.9325,17.8867,17.8932,77700.0
2008-08-29 14:25:00,27.36,27.44,27.36,27.42,53400.0,17.8867,17.939,17.8867,17.9259,53400.0
2008-08-29 14:30:00,27.43,27.43,27.38,27.38,90000.0,17.9325,17.9325,17.8998,17.8998,90000.0
2008-08-29 14:35:00,27.39,27.39,27.35,27.35,90100.0,17.9063,17.9063,17.8802,17.8802,90100.0
2008-08-29 14:40:00,27.35,27.39,27.34,27.36,160100.0,17.8802,17.9063,17.8736,17.8867,160100.0
2008-08-29 14:45:00,27.37,27.37,27.33,27.35,98000.0,17.8932,17.8932,17.8671,17.8802,98000.0
2008-08-29 14:50:00,27.35,27.35,27.31,27.32,58400.0,17.8802,17.8802,17.854,17.8605,58400.0
2008-08-29 14:55:00,27.33,27.35,27.31,27.34,103100.0,17.8671,17.8802,17.854,17.8736,103100.0
2008-08-29 15:00:00,27.33,27.34,27.3,27.3,48900.0,17.8671,17.8736,17.8475,17.8475,48900.0
2008-08-29 15:05:00,27.3,27.31,27.23,27.27,137000.0,17.8475,17.854,17.8017,17.8279,137000.0
2008-08-29 15:10:00,27.26,27.28,27.22,27.25,93200.0,17.8213,17.8344,17.7952,17.8148,93200.0
2008-08-29 15:15:00,27.25,27.26,27.2,27.22,154700.0,17.8148,17.8213,17.7821,17.7952,154700.0
2008-08-29 15:20:00,27.21,27.24,27.2,27.23,137200.0,17.7886,17.8082,17.7821,17.8017,137200.0
2008-08-29 15:25:00,27.23,27.24,27.19,27.2,149000.0,17.8017,17.8082,17.7756,17.7821,149000.0
2008-08-29 15:30:00,27.19,27.22,27.19,27.21,147300.0,17.7756,17.7952,17.7756,17.7886,147300.0
2008-08-29 15:35:00,27.21,27.25,27.2,27.21,197800.0,17.7886,17.8148,17.7821,17.7886,197800.0
2008-08-29 15:40:00,27.21,27.22,27.16,27.19,336800.0,17.7886,17.7952,17.7559,17.7756,336800.0
2008-08-29 15:45:00,27.19,27.24,27.16,27.16,349400.0,17.7756,17.8082,17.7559,17.7559,349400.0
2008-08-29 15:50:00,27.2,27.2,27.14,27.15,363900.0,17.7821,17.7821,17.7429,17.7494,363900.0
2008-08-29 15:55:00,27.15,27.16,27.12,27.13,417200.0,17.7494,17.7559,17.7298,17.7363,417200.0
2008-09-02 09:30:00,27.65,28.68,27.65,28.63,1138800.0,18.2212,18.8999,18.2212,18.867,1138800.0
2008-09-02 09:35:00,28.63,28.68,28.49,28.63,905800.0,18.867,18.8999,18.7747,18.867,905800.0
2008-09-02 09:40:00,28.61,28.66,28.47,28.52,673700.0,18.8538,18.8868,18.7615,18.7945,673700.0
2008-09-02 09:45:00,28.53,28.64,28.44,28.45,1058500.0,18.8011,18.8736,18.7418,18.7484,1058500.0
2008-09-02 09:50:00,28.45,28.5,28.29,28.36,784400.0,18.7484,18.7813,18.6429,18.6891,784400.0
2008-09-02 09:55:00,28.37,28.39,28.22,28.3,449000.0,18.6956,18.7088,18.5968,18.6495,449000.0
2008-09-02 10:00:00,28.29,28.4,28.25,28.36,766700.0,18.6429,18.7154,18.6166,18.6891,766700.0
2008-09-02 10:05:00,28.35,28.37,28.28,28.31,488200.0,18.6825,18.6956,18.6363,18.6561,488200.0
2008-09-02 10:10:00,28.31,28.32,28.15,28.25,484400.0,18.6561,18.6627,18.5507,18.6166,484400.0
2008-09-02 10:15:00,28.25,28.28,28.11,28.12,428100.0,18.6166,18.6363,18.5243,18.5309,428100.0
2008-09-02 10:20:00,28.13,28.18,28.08,28.13,632200.0,18.5375,18.5704,18.5045,18.5375,632200.0
2008-09-02 10:25:00,28.12,28.23,27.9,28.23,333800.0,18.5309,18.6034,18.3859,18.6034,333800.0
2008-09-02 10:30:00,28.23,28.3,28.2,28.28,330300.0,18.6034,18.6495,18.5836,18.6363,330300.0
2008-09-02 10:35:00,28.27,28.34,27.88,28.32,551500.0,18.6297,18.6759,18.3727,18.6627,551500.0
2008-09-02 10:40:00,28.32,28.39,28.31,28.36,383400.0,18.6627,18.7088,18.6561,18.6891,383400.0
2008-09-02 10:45:00,28.36,28.43,28.3,28.43,284200.0,18.6891,18.7352,18.6495,18.7352,284200.0
2008-09-02 10:50:00,28.43,28.47,28.33,28.34,444800.0,18.7352,18.7615,18.6693,18.6759,444800.0
2008-09-02 10:55:00,28.34,28.46,28.32,28.45,336300.0,18.6759,18.755,18.6627,18.7484,336300.0
2008-09-02 11:00:00,28.45,28.46,28.37,28.37,267700.0,18.7484,18.755,18.6956,18.6956,267700.0
2008-09-02 11:05:00,28.38,28.44,28.37,28.39,399000.0,18.7022,18.7418,18.6956,18.7088,399000.0
2008-09-02 11:10:00,28.39,28.48,28.38,28.46,376600.0,18.7088,18.7681,18.7022,18.755,376600.0
2008-09-02 11:15:00,28.46,28.47,28.43,28.44,212900.0,18.755,18.7615,18.7352,18.7418,212900.0
2008-09-02 11:20:00,28.45,28.46,28.4,28.43,311100.0,18.7484,18.755,18.7154,18.7352,311100.0
2008-09-02 11:25:00,28.43,28.49,28.39,28.47,260800.0,18.7352,18.7747,18.7088,18.7615,260800.0
2008-09-02 11:30:00,28.47,28.57,28.47,28.56,372400.0,18.7615,18.8274,18.7615,18.8209,372400.0
2008-09-02 11:35:00,28.57,28.61,28.54,28.54,296100.0,18.8274,18.8538,18.8077,18.8077,296100.0
2008-09-02 11:40:00,28.54,28.57,28.48,28.49,170000.0,18.8077,18.8274,18.7681,18.7747,170000.0
2008-09-02 11:45:00,28.48,28.54,28.45,28.5,266300.0,18.7681,18.8077,18.7484,18.7813,266300.0
2008-09-02 11:50:00,28.5,28.56,28.46,28.54,186900.0,18.7813,18.8209,18.755,18.8077,186900.0
2008-09-02 11:55:00,28.53,28.6,28.53,28.56,311300.0,18.8011,18.8472,18.8011,18.8209,311300.0
2008-09-02 12:00:00,28.57,28.63,28.56,28.63,164300.0,18.8274,18.867,18.8209,18.867,164300.0
2008-09-02 12:05:00,28.63,28.67,28.62,28.66,259900.0,18.867,18.8933,18.8604,18.8868,259900.0
2008-09-02 12:10:00,28.65,28.66,28.61,28.63,179200.0,18.8802,18.8868,18.8538,18.867,179200.0
2008-09-02 12:15:00,28.64,28.65,28.54,28.56,142600.0,18.8736,18.8802,18.8077,18.8209,142600.0
2008-09-02 12:20:00,28.57,28.62,28.5,28.5,192300.0,18.8274,18.8604,18.7813,18.7813,192300.0
2008-09-02 12:25:00,28.5,28.51,28.39,28.42,235900.0,18.7813,18.7879,18.7088,18.7286,235900.0
2008-09-02 12:30:00,28.42,28.44,28.34,28.35,289900.0,18.7286,18.7418,18.6759,18.6825,289900.0
2008-09-02 12:35:00,28.35,28.39,28.31,28.31,410400.0,18.6825,18.7088,18.6561,18.6561,410400.0
2008-09-02 12:40:00,28.32,28.32,28.27,28.29,197500.0,18.6627,18.6627,18.6297,18.6429,197500.0
2008-09-02 12:45:00,28.29,28.31,28.2,28.23,359700.0,18.6429,18.6561,18.5836,18.6034,359700.0
2008-09-02 12:50:00,28.23,28.27,28.2,28.21,328100.0,18.6034,18.6297,18.5836,18.5902,328100.0
2008-09-02 12:55:00,28.22,28.25,28.16,28.25,322700.0,18.5968,18.6166,18.5573,18.6166,322700.0
2008-09-02 13:00:00,28.26,28.28,28.22,28.27,293400.0,18.6232,18.6363,18.5968,18.6297,293400.0
2008-09-02 13:05:00,28.27,28.37,28.26,28.35,272300.0,18.6297,18.6956,18.6232,18.6825,272300.0
2008-09-02 13:10:00,28.35,28.38,28.33,28.36,176900.0,18.6825,18.7022,18.6693,18.6891,176900.0
2008-09-02 13:15:00,28.37,28.4,28.36,28.36,127000.0,18.6956,18.7154,18.6891,18.6891,127000.0
2008-09-02 13:20:00,28.37,28.39,28.35,28.37,101800.0,18.6956,18.7088,18.6825,18.6956,101800.0
2008-09-02 13:25:00,28.38,28.41,28.37,28.41,87700.0,18.7022,18.722,18.6956,18.722,87700.0
2008-09-02 13:30:00,28.41,28.47,28.36,28.46,136100.0,18.722,18.7615,18.6891,18.755,136100.0
2008-09-02 13:35:00,28.46,28.48,28.4,28.42,105300.0,18.755,18.7681,18.7154,18.7286,105300.0
2008-09-02 13:40:00,28.42,28.43,28.27,28.31,158200.0,18.7286,18.7352,18.6297,18.6561,158200.0
2008-09-02 13:45:00,28.31,28.33,28.25,28.25,157300.0,18.6561,18.6693,18.6166,18.6166,157300.0
2008-09-02 13:50:00,28.25,28.26,28.13,28.22,265800.0,18.6166,18.6232,18.5375,18.5968,265800.0
2008-09-02 13:55:00,28.22,28.24,28.15,28.22,202900.0,18.5968,18.61,18.5507,18.5968,202900.0
2008-09-02 14:00:00,28.22,28.3,28.17,28.23,249800.0,18.5968,18.6495,18.5638,18.6034,249800.0
2008-09-02 14:05:00,28.22,28.26,28.12,28.14,249700.0,18.5968,18.6232,18.5309,18.5441,249700.0
2008-09-02 14:10:00,28.13,28.19,28.11,28.14,284400.0,18.5375,18.577,18.5243,18.5441,284400.0
2008-09-02 14:15:00,28.15,28.17,28.1,28.1,381900.0,18.5507,18.5638,18.5177,18.5177,381900.0
2008-09-02 14:20:00,28.1,28.14,28.05,28.13,292100.0,18.5177,18.5441,18.4848,18.5375,292100.0
2008-09-02 14:25:00,28.13,28.15,28.02,28.05,233500.0,18.5375,18.5507,18.465,18.4848,233500.0
2008-09-02 14:30:00,28.06,28.1,28.04,28.09,129000.0,18.4914,18.5177,18.4782,18.5111,129000.0
2008-09-02 14:35:00,28.1,28.1,28.0,28.0,174100.0,18.5177,18.5177,18.4518,18.4518,174100.0
2008-09-02 14:40:00,28.0,28.06,28.0,28.02,106900.0,18.4518,18.4914,18.4518,18.465,106900.0
2008-09-02 14:45:00,28.02,28.07,27.98,28.04,147600.0,18.465,18.4979,18.4386,18.4782,147600.0
2008-09-02 14:50:00,28.04,28.05,27.92,27.92,243200.0,18.4782,18.4848,18.3991,18.3991,243200.0
2008-09-02 14:55:00,27.93,27.97,27.88,27.88,310600.0,18.4057,18.432,18.3727,18.3727,310600.0
2008-09-02 15:00:00,27.89,27.93,27.8,27.83,252500.0,18.3793,18.4057,18.32,18.3398,252500.0
2008-09-02 15:05:00,27.83,27.92,27.82,27.89,298200.0,18.3398,18.3991,18.3332,18.3793,298200.0
2008-09-02 15:10:00,27.89,27.92,27.86,27.87,185300.0,18.3793,18.3991,18.3596,18.3661,185300.0
2008-09-02 15:15:00,27.87,27.92,27.85,27.89,366600.0,18.3661,18.3991,18.353,18.3793,366600.0
2008-09-02 15:20:00,27.88,27.94,27.87,27.9,257600.0,18.3727,18.4123,18.3661,18.3859,257600.0
2008-09-02 15:25:00,27.9,27.96,27.86,27.92,274400.0,18.3859,18.4255,18.3596,18.3991,274400.0
2008-09-02 15:30:00,27.91,28.01,27.91,27.97,315300.0,18.3925,18.4584,18.3925,18.432,315300.0
2008-09-02 15:35:00,27.98,28.01,27.95,28.0,384200.0,18.4386,18.4584,18.4189,18.4518,384200.0
2008-09-02 15:40:00,28.0,28.03,27.96,27.98,697900.0,18.4518,18.4716,18.4255,18.4386,697900.0
2008-09-02 15:45:00,27.98,28.05,27.94,28.02,632800.0,18.4386,18.4848,18.4123,18.465,632800.0
2008-09-02 15:50:00,28.02,28.05,28.0,28.04,441400.0,18.465,18.4848,18.4518,18.4782,441400.0
2008-09-02 15:55:00,28.05,28.1,28.02,28.08,602600.0,18.4848,18.5177,18.465,18.5045,602600.0
2008-09-03 09:30:00,27.94,28.32,27.91,28.07,403000.0,18.4123,18.6627,18.3925,18.4979,403000.0
2008-09-03 09:35:00,28.07,28.34,28.06,28.27,313700.0,18.4979,18.6759,18.4914,18.6297,313700.0
2008-09-03 09:40:00,28.27,28.45,28.24,28.38,316400.0,18.6297,18.7484,18.61,18.7022,316400.0
2008-09-03 09:45:00,28.38,28.58,28.32,28.57,659300.0,18.7022,18.834,18.6627,18.8274,659300.0
2008-09-03 09:50:00,28.57,28.7,28.56,28.63,386500.0,18.8274,18.9131,18.8209,18.867,386500.0
2008-09-03 09:55:00,28.62,28.7,28.61,28.7,415400.0,18.8604,18.9131,18.8538,18.9131,415400.0
2008-09-03 10:00:00,28.7,28.83,28.67,28.81,698400.0,18.9131,18.9988,18.8933,18.9856,698400.0
2008-09-03 10:05:00,28.81,28.87,28.68,28.72,531600.0,18.9856,19.0251,18.8999,18.9263,531600.0
2008-09-03 10:10:00,28.71,28.75,28.59,28.75,516000.0,18.9197,18.9461,18.8406,18.9461,516000.0
2008-09-03 10:15:00,28.75,28.86,28.73,28.85,504100.0,18.9461,19.0186,18.9329,19.012,504100.0
2008-09-03 10:20:00,28.85,28.86,28.74,28.84,546100.0,19.012,19.0186,18.9395,19.0054,546100.0
2008-09-03 10:25:00,28.84,28.88,28.78,28.88,532000.0,19.0054,19.0317,18.9658,19.0317,532000.0
2008-09-03 10:30:00,28.87,28.99,28.87,28.99,634100.0,19.0251,19.1042,19.0251,19.1042,634100.0
2008-09-03 10:35:00,28.99,29.16,28.98,29.14,698500.0,19.1042,19.2163,19.0976,19.2031,698500.0
2008-09-03 10:40:00,29.15,29.24,29.05,29.17,631700.0,19.2097,19.269,19.1438,19.2228,631700.0
2008-09-03 10:45:00,29.17,29.17,28.99,29.02,413900.0,19.2228,19.2228,19.1042,19.124,413900.0
2008-09-03 10:50:00,29.03,29.05,28.99,29.0,379800.0,19.1306,19.1438,19.1042,19.1108,379800.0
2008-09-03 10:55:00,29.0,29.1,29.0,29.09,333900.0,19.1108,19.1767,19.1108,19.1701,333900.0
2008-09-03 11:00:00,29.09,29.25,29.08,29.21,552100.0,19.1701,19.2756,19.1635,19.2492,552100.0
2008-09-03 11:05:00,29.21,29.22,29.07,29.07,352000.0,19.2492,19.2558,19.1569,19.1569,352000.0
2008-09-03 11:10:00,29.08,29.09,28.96,28.97,414800.0,19.1635,19.1701,19.0845,19.091,414800.0
2008-09-03 11:15:00,28.98,28.98,28.9,28.96,383700.0,19.0976,19.0976,19.0449,19.0845,383700.0
2008-09-03 11:20:00,28.96,29.0,28.91,28.99,387000.0,19.0845,19.1108,19.0515,19.1042,387000.0
2008-09-03 11:25:00,28.99,29.03,28.9,28.91,271300.0,19.1042,19.1306,19.0449,19.0515,271300.0
2008-09-03 11:30:00,28.91,28.93,28.83,28.85,665000.0,19.0515,19.0647,18.9988,19.012,665000.0
2008-09-03 11:35:00,28.85,28.87,28.78,28.84,362300.0,19.012,19.0251,18.9658,19.0054,362300.0
2008-09-03 11:40:00,28.84,28.85,28.8,28.82,502200.0,19.0054,19.012,18.979,18.9922,502200.0
2008-09-03 11:45:00,28.82,28.87,28.78,28.86,321800.0,18.9922,19.0251,18.9658,19.0186,321800.0
2008-09-03 11:50:00,28.86,28.91,28.85,28.9,217500.0,19.0186,19.0515,19.012,19.0449,217500.0
2008-09-03 11:55:00,28.89,28.9,28.75,28.81,364900.0,19.0383,19.0449,18.9461,18.9856,364900.0
2008-09-03 12:00:00,28.81,28.85,28.75,28.78,521200.0,18.9856,19.012,18.9461,18.9658,521200.0
2008-09-03 12:05:00,28.78,28.83,28.76,28.79,317000.0,18.9658,18.9988,18.9527,18.9724,317000.0
2008-09-03 12:10:00,28.79,28.88,28.75,28.87,326400.0,18.9724,19.0317,18.9461,19.0251,326400.0
2008-09-03 12:15:00,28.87,28.88,28.79,28.81,311400.0,19.0251,19.0317,18.9724,18.9856,311400.0
2008-09-03 12:20:00,28.81,28.84,28.79,28.82,420000.0,18.9856,19.0054,18.9724,18.9922,420000.0
2008-09-03 12:25:00,28.82,28.84,28.8,28.82,394400.0,18.9922,19.0054,18.979,18.9922,394400.0
2008-09-03 12:30:00,28.83,28.84,28.76,28.79,245600.0,18.9988,19.0054,18.9527,18.9724,245600.0
2008-09-03 12:35:00,28.79,28.95,28.78,28.94,288000.0,18.9724,19.0779,18.9658,19.0713,288000.0
2008-09-03 12:40:00,28.94,28.95,28.82,28.86,191000.0,19.0713,19.0779,18.9922,19.0186,191000.0
2008-09-03 12:45:00,28.85,28.88,28.83,28.85,173500.0,19.012,19.0317,18.9988,19.012,173500.0
2008-09-03 12:50:00,28.86,28.9,28.86,28.89,234300.0,19.0186,19.0449,19.0186,19.0383,234300.0
2008-09-03 12:55:00,28.9,28.91,28.84,28.89,198400.0,19.0449,19.0515,19.0054,19.0383,198400.0
2008-09-03 13:00:00,28.9,28.91,28.83,28.89,368300.0,19.0449,19.0515,18.9988,19.0383,368300.0
2008-09-03 13:05:00,28.88,28.97,28.87,28.95,419500.0,19.0317,19.091,19.0251,19.0779,419500.0
2008-09-03 13:10:00,28.95,28.98,28.9,28.98,213100.0,19.0779,19.0976,19.0449,19.0976,213100.0
2008-09-03 13:15:00,28.97,29.03,28.91,29.0,356300.0,19.091,19.1306,19.0515,19.1108,356300.0
2008-09-03 13:20:00,29.0,29.04,28.96,29.01,1279700.0,19.1108,19.1372,19.0845,19.1174,1279700.0
2008-09-03 13:25:00,29.01,29.02,28.97,28.99,297100.0,19.1174,19.124,19.091,19.1042,297100.0
2008-09-03 13:30:00,28.98,29.03,28.96,28.97,352700.0,19.0976,19.1306,19.0845,19.091,352700.0
2008-09-03 13:35:00,28.97,29.04,28.97,29.02,237400.0,19.091,19.1372,19.091,19.124,237400.0
2008-09-03 13:40:00,29.02,29.06,29.0,29.05,315900.0,19.124,19.1504,19.1108,19.1438,315900.0
2008-09-03 13:45:00,29.05,29.14,29.03,29.13,345700.0,19.1438,19.2031,19.1306,19.1965,345700.0
2008-09-03 13:50:00,29.13,29.18,29.08,29.11,309000.0,19.1965,19.2294,19.1635,19.1833,309000.0
2008-09-03 13:55:00,29.11,29.13,29.06,29.06,306200.0,19.1833,19.1965,19.1504,19.1504,306200.0
2008-09-03 14:00:00,29.07,29.2,28.88,29.19,648300.0,19.1569,19.2426,19.0317,19.236,648300.0
2008-09-03 14:05:00,29.19,29.2,29.08,29.1,411300.0,19.236,19.2426,19.1635,19.1767,411300.0
2008-09-03 14:10:00,29.1,29.11,28.94,29.05,369600.0,19.1767,19.1833,19.0713,19.1438,369600.0
2008-09-03 14:15:00,29.05,29.1,29.01,29.05,941900.0,19.1438,19.1767,19.1174,19.1438,941900.0
2008-09-03 14:20:00,29.05,29.06,28.97,29.0,1085500.0,19.1438,19.1504,19.091,19.1108,1085500.0
2008-09-03 14:25:00,29.0,29.07,28.99,29.05,226500.0,19.1108,19.1569,19.1042,19.1438,226500.0
2008-09-03 14:30:00,29.04,29.1,29.01,29.07,205300.0,19.1372,19.1767,19.1174,19.1569,205300.0
2008-09-03 14:35:00,29.07,29.1,29.04,29.08,281400.0,19.1569,19.1767,19.1372,19.1635,281400.0
2008-09-03 14:40:00,29.07,29.08,29.0,29.02,411200.0,19.1569,19.1635,19.1108,19.124,411200.0
2008-09-03 14:45:00,29.02,29.04,28.99,29.02,306400.0,19.124,19.1372,19.1042,19.124,306400.0
2008-09-03 14:50:00,29.02,29.03,28.95,28.95,424500.0,19.124,19.1306,19.0779,19.0779,424500.0
2008-09-03 14:55:00,28.96,29.06,28.95,29.06,290800.0,19.0845,19.1504,19.0779,19.1504,290800.0
2008-09-03 15:00:00,29.05,29.1,29.04,29.06,822900.0,19.1438,19.1767,19.1372,19.1504,822900.0
2008-09-03 15:05:00,29.07,29.09,29.01,29.04,533100.0,19.1569,19.1701,19.1174,19.1372,533100.0
2008-09-03 15:10:00,29.04,29.16,28.99,29.16,693300.0,19.1372,19.2163,19.1042,19.2163,693300.0
2008-09-03 15:15:00,29.16,29.17,29.04,29.15,519700.0,19.2163,19.2228,19.1372,19.2097,519700.0
2008-09-03 15:20:00,29.15,29.3,29.11,29.24,1030000.0,19.2097,19.3085,19.1833,19.269,1030000.0
2008-09-03 15:25:00,29.23,29.28,29.17,29.2,983300.0,19.2624,19.2953,19.2228,19.2426,983300.0
2008-09-03 15:30:00,29.2,29.25,29.14,29.23,517700.0,19.2426,19.2756,19.2031,19.2624,517700.0
2008-09-03 15:35:00,29.23,29.34,29.22,29.32,881200.0,19.2624,19.3349,19.2558,19.3217,881200.0
2008-09-03 15:40:00,29.33,29.37,29.29,29.31,864600.0,19.3283,19.3546,19.3019,19.3151,864600.0
2008-09-03 15:45:00,29.31,29.37,29.3,29.36,1530200.0,19.3151,19.3546,19.3085,19.3481,1530200.0
2008-09-03 15:50:00,29.36,29.39,29.32,29.38,677400.0,19.3481,19.3678,19.3217,19.3612,677400.0
2008-09-03 15:55:00,29.39,29.4,29.31,29.35,860400.0,19.3678,19.3744,19.3151,19.3415,860400.0
2008-09-04 09:30:00,28.95,28.95,28.7,28.87,501700.0,19.0779,19.0779,18.9131,19.0251,501700.0
2008-09-04 09:35:00,28.9,28.92,28.8,28.82,727900.0,19.0449,19.0581,18.979,18.9922,727900.0
2008-09-04 09:40:00,28.83,28.97,28.82,28.97,324400.0,18.9988,19.091,18.9922,19.091,324400.0
2008-09-04 09:45:00,28.97,28.99,28.75,28.83,796500.0,19.091,19.1042,18.9461,18.9988,796500.0
2008-09-04 09:50:00,28.82,28.94,28.8,28.91,658600.0,18.9922,19.0713,18.979,19.0515,658600.0
2008-09-04 09:55:00,28.92,28.95,28.8,28.82,378800.0,19.0581,19.0779,18.979,18.9922,378800.0
2008-09-04 10:00:00,28.81,28.96,28.78,28.95,418400.0,18.9856,19.0845,18.9658,19.0779,418400.0
2008-09-04 10:05:00,28.94,29.06,28.93,28.97,342500.0,19.0713,19.1504,19.0647,19.091,342500.0
2008-09-04 10:10:00,28.97,29.04,28.93,28.94,263600.0,19.091,19.1372,19.0647,19.0713,263600.0
2008-09-04 10:15:00,28.95,29.06,28.88,29.05,238300.0,19.0779,19.1504,19.0317,19.1438,238300.0
2008-09-04 10:20:00,29.05,29.14,29.04,29.12,402300.0,19.1438,19.2031,19.1372,19.1899,402300.0
2008-09-04 10:25:00,29.13,29.15,29.05,29.06,363600.0,19.1965,19.2097,19.1438,19.1504,363600.0
2008-09-04 10:30:00,29.07,29.07,28.86,28.89,630500.0,19.1569,19.1569,19.0186,19.0383,630500.0
2008-09-04 10:35:00,28.9,28.95,28.8,28.84,532600.0,19.0449,19.0779,18.979,19.0054,532600.0
2008-09-04 10:40:00,28.85,28.89,28.78,28.87,374100.0,19.012,19.0383,18.9658,19.0251,374100.0
2008-09-04 10:45:00,28.87,28.9,28.81,28.82,247900.0,19.0251,19.0449,18.9856,18.9922,247900.0
2008-09-04 10:50:00,28.82,29.02,28.8,28.95,345500.0,18.9922,19.124,18.979,19.0779,345500.0
2008-09-04 10:55:00,28.95,28.98,28.81,28.85,265600.0,19.0779,19.0976,18.9856,19.012,265600.0
2008-09-04 11:00:00,28.85,28.9,28.76,28.84,538700.0,19.012,19.0449,18.9527,19.0054,538700.0
2008-09-04 11:05:00,28.84,28.86,28.79,28.8,238500.0,19.0054,19.0186,18.9724,18.979,238500.0
2008-09-04 11:10:00,28.8,28.88,28.79,28.84,232700.0,18.979,19.0317,18.9724,19.0054,232700.0
2008-09-04 11:15:00,28.85,28.95,28.8,28.94,264300.0,19.012,19.0779,18.979,19.0713,264300.0
2008-09-04 11:20:00,28.94,29.0,28.82,28.87,267100.0,19.0713,19.1108,18.9922,19.0251,267100.0
2008-09-04 11:25:00,28.88,28.98,28.87,28.95,310700.0,19.0317,19.0976,19.0251,19.0779,310700.0
2008-09-04 11:30:00,28.95,28.96,28.85,28.88,177100.0,19.0779,19.0845,19.012,19.0317,177100.0
2008-09-04 11:35:00,28.88,28.89,28.83,28.87,107300.0,19.0317,19.0383,18.9988,19.0251,107300.0
2008-09-04 11:40:00,28.87,28.92,28.84,28.88,253000.0,19.0251,19.0581,19.0054,19.0317,253000.0
2008-09-04 11:45:00,28.88,28.95,28.87,28.93,210300.0,19.0317,19.0779,19.0251,19.0647,210300.0
2008-09-04 11:50:00,28.93,29.02,28.92,28.95,188200.0,19.0647,19.124,19.0581,19.0779,188200.0
2008-09-04 11:55:00,28.95,28.96,28.86,28.89,130300.0,19.0779,19.0845,19.0186,19.0383,130300.0
2008-09-04 12:00:00,28.89,28.98,28.89,28.94,147800.0,19.0383,19.0976,19.0383,19.0713,147800.0
2008-09-04 12:05:00,28.94,29.02,28.91,29.0,182300.0,19.0713,19.124,19.0515,19.1108,182300.0
2008-09-04 12:10:00,29.01,29.02,28.9,28.99,196900.0,19.1174,19.124,19.0449,19.1042,196900.0
2008-09-04 12:15:00,28.99,29.12,28.99,29.07,322900.0,19.1042,19.1899,19.1042,19.1569,322900.0
2008-09-04 12:20:00,29.07,29.17,29.07,29.09,309200.0,19.1569,19.2228,19.1569,19.1701,309200.0
2008-09-04 12:25:00,29.09,29.13,29.02,29.05,402800.0,19.1701,19.1965,19.124,19.1438,402800.0
2008-09-04 12:30:00,29.06,29.06,29.0,29.02,135600.0,19.1504,19.1504,19.1108,19.124,135600.0
2008-09-04 12:35:00,29.02,29.06,29.0,29.05,112600.0,19.124,19.1504,19.1108,19.1438,112600.0
2008-09-04 12:40:00,29.04,29.05,29.0,29.02,91700.0,19.1372,19.1438,19.1108,19.124,91700.0
2008-09-04 12:45:00,29.01,29.03,28.93,28.93,431200.0,19.1174,19.1306,19.0647,19.0647,431200.0
2008-09-04 12:50:00,28.94,28.96,28.86,28.94,365000.0,19.0713,19.0845,19.0186,19.0713,365000.0
2008-09-04 12:55:00,28.93,29.02,28.93,29.0,171900.0,19.0647,19.124,19.0647,19.1108,171900.0
2008-09-04 13:00:00,29.0,29.02,28.94,28.98,161700.0,19.1108,19.124,19.0713,19.0976,161700.0
2008-09-04 13:05:00,28.97,28.97,28.91,28.95,193000.0,19.091,19.091,19.0515,19.0779,193000.0
2008-09-04 13:10:00,28.95,28.98,28.89,28.9,194500.0,19.0779,19.0976,19.0383,19.0449,194500.0
2008-09-04 13:15:00,28.9,28.96,28.9,28.94,238400.0,19.0449,19.0845,19.0449,19.0713,238400.0
2008-09-04 13:20:00,28.94,28.96,28.9,28.9,216900.0,19.0713,19.0845,19.0449,19.0449,216900.0
2008-09-04 13:25:00,28.9,28.93,28.85,28.85,404700.0,19.0449,19.0647,19.012,19.012,404700.0
2008-09-04 13:30:00,28.86,28.91,28.83,28.85,338000.0,19.0186,19.0515,18.9988,19.012,338000.0
2008-09-04 13:35:00,28.86,28.91,28.84,28.86,228100.0,19.0186,19.0515,19.0054,19.0186,228100.0
2008-09-04 13:40:00,28.87,28.87,28.84,28.85,182700.0,19.0251,19.0251,19.0054,19.012,182700.0
2008-09-04 13:45:00,28.86,28.88,28.83,28.85,424600.0,19.0186,19.0317,18.9988,19.012,424600.0
2008-09-04 13:50:00,28.85,28.86,28.81,28.84,377700.0,19.012,19.0186,18.9856,19.0054,377700.0
2008-09-04 13:55:00,28.84,28.87,28.83,28.86,224600.0,19.0054,19.0251,18.9988,19.0186,224600.0
2008-09-04 14:00:00,28.86,28.87,28.79,28.82,561100.0,19.0186,19.0251,18.9724,18.9922,561100.0
2008-09-04 14:05:00,28.81,28.82,28.75,28.76,353900.0,18.9856,18.9922,18.9461,18.9527,353900.0
2008-09-04 14:10:00,28.75,28.79,28.67,28.73,823100.0,18.9461,18.9724,18.8933,18.9329,823100.0
2008-09-04 14:15:00,28.73,28.8,28.72,28.79,539800.0,18.9329,18.979,18.9263,18.9724,539800.0
2008-09-04 14:20:00,28.79,28.82,28.78,28.81,374300.0,18.9724,18.9922,18.9658,18.9856,374300.0
2008-09-04 14:25:00,28.78,28.87,28.76,28.8,347500.0,18.9658,19.0251,18.9527,18.979,347500.0
2008-09-04 14:30:00,28.8,28.81,28.69,28.71,241400.0,18.979,18.9856,18.9065,18.9197,241400.0
2008-09-04 14:35:00,28.71,28.77,28.69,28.74,260000.0,18.9197,18.9592,18.9065,18.9395,260000.0
2008-09-04 14:40:00,28.74,28.76,28.69,28.76,340400.0,18.9395,18.9527,18.9065,18.9527,340400.0
2008-09-04 14:45:00,28.75,28.78,28.71,28.71,352900.0,18.9461,18.9658,18.9197,18.9197,352900.0
2008-09-04 14:50:00,28.71,28.72,28.7,28.7,394700.0,18.9197,18.9263,18.9131,18.9131,394700.0
2008-09-04 14:55:00,28.7,28.77,28.69,28.75,420800.0,18.9131,18.9592,18.9065,18.9461,420800.0
2008-09-04 15:00:00,28.75,28.76,28.68,28.68,656400.0,18.9461,18.9527,18.8999,18.8999,656400.0
2008-09-04 15:05:00,28.68,28.87,28.67,28.7,408100.0,18.8999,19.0251,18.8933,18.9131,408100.0
2008-09-04 15:10:00,28.71,28.72,28.63,28.64,686000.0,18.9197,18.9263,18.867,18.8736,686000.0
2008-09-04 15:15:00,28.64,28.72,28.6,28.61,407900.0,18.8736,18.9263,18.8472,18.8538,407900.0
2008-09-04 15:20:00,28.62,28.62,28.46,28.55,656800.0,18.8604,18.8604,18.755,18.8143,656800.0
2008-09-04 15:25:00,28.56,28.63,28.53,28.6,507700.0,18.8209,18.867,18.8011,18.8472,507700.0
2008-09-04 15:30:00,28.6,28.61,28.52,28.58,547000.0,18.8472,18.8538,18.7945,18.834,547000.0
2008-09-04 15:35:00,28.58,28.59,28.52,28.53,564300.0,18.834,18.8406,18.7945,18.8011,564300.0
2008-09-04 15:40:00,28.53,28.57,28.46,28.54,1255000.0,18.8011,18.8274,18.755,18.8077,1255000.0
2008-09-04 15:45:00,28.53,28.64,28.52,28.62,633200.0,18.8011,18.8736,18.7945,18.8604,633200.0
2008-09-04 15:50:00,28.62,28.71,28.6,28.69,678700.0,18.8604,18.9197,18.8472,18.9065,678700.0
2008-09-04 15:55:00,28.69,28.71,28.58,28.59,889100.0,18.9065,18.9197,18.834,18.8406,889100.0
2008-09-05 09:30:00,28.2,28.32,28.15,28.32,563300.0,18.5836,18.6627,18.5507,18.6627,563300.0
2008-09-05 09:35:00,28.32,28.34,28.15,28.25,612800.0,18.6627,18.6759,18.5507,18.6166,612800.0
2008-09-05 09:40:00,28.24,28.46,28.2,28.46,597500.0,18.61,18.755,18.5836,18.755,597500.0
2008-09-05 09:45:00,28.47,28.61,28.31,28.34,251600.0,18.7615,18.8538,18.6561,18.6759,251600.0
2008-09-05 09:50:00,28.34,28.4,28.25,28.34,574800.0,18.6759,18.7154,18.6166,18.6759,574800.0
2008-09-05 09:55:00,28.34,28.4,28.28,28.31,348000.0,18.6759,18.7154,18.6363,18.6561,348000.0
2008-09-05 10:00:00,28.31,28.36,28.23,28.31,562900.0,18.6561,18.6891,18.6034,18.6561,562900.0
2008-09-05 10:05:00,28.3,28.34,28.26,28.34,863200.0,18.6495,18.6759,18.6232,18.6759,863200.0
2008-09-05 10:10:00,28.33,28.33,28.15,28.22,423700.0,18.6693,18.6693,18.5507,18.5968,423700.0
2008-09-05 10:15:00,28.22,28.29,28.19,28.27,420600.0,18.5968,18.6429,18.577,18.6297,420600.0
2008-09-05 10:20:00,28.27,28.38,28.27,28.29,292100.0,18.6297,18.7022,18.6297,18.6429,292100.0
2008-09-05 10:25:00,28.3,28.37,28.26,28.29,251200.0,18.6495,18.6956,18.6232,18.6429,251200.0
2008-09-05 10:30:00,28.29,28.36,28.28,28.32,201800.0,18.6429,18.6891,18.6363,18.6627,201800.0
2008-09-05 10:35:00,28.33,28.4,28.3,28.3,379100.0,18.6693,18.7154,18.6495,18.6495,379100.0
2008-09-05 10:40:00,28.3,28.38,28.29,28.37,268000.0,18.6495,18.7022,18.6429,18.6956,268000.0
2008-09-05 10:45:00,28.37,28.38,28.28,28.31,256100.0,18.6956,18.7022,18.6363,18.6561,256100.0
2008-09-05 10:50:00,28.31,28.35,28.22,28.22,611000.0,18.6561,18.6825,18.5968,18.5968,611000.0
2008-09-05 10:55:00,28.23,28.24,28.13,28.21,328000.0,18.6034,18.61,18.5375,18.5902,328000.0
2008-09-05 11:00:00,28.21,28.27,28.17,28.27,335200.0,18.5902,18.6297,18.5638,18.6297,335200.0
2008-09-05 11:05:00,28.27,28.33,28.23,28.24,281500.0,18.6297,18.6693,18.6034,18.61,281500.0
2008-09-05 11:10:00,28.23,28.25,28.12,28.14,303400.0,18.6034,18.6166,18.5309,18.5441,303400.0
2008-09-05 11:15:00,28.14,28.18,28.05,28.05,317800.0,18.5441,18.5704,18.4848,18.4848,317800.0
2008-09-05 11:20:00,28.05,28.13,28.03,28.09,600000.0,18.4848,18.5375,18.4716,18.5111,600000.0
2008-09-05 11:25:00,28.09,28.22,28.09,28.2,247600.0,18.5111,18.5968,18.5111,18.5836,247600.0
2008-09-05 11:30:00,28.2,28.21,28.15,28.18,154700.0,18.5836,18.5902,18.5507,18.5704,154700.0
2008-09-05 11:35:00,28.18,28.24,28.16,28.19,316400.0,18.5704,18.61,18.5573,18.577,316400.0
2008-09-05 11:40:00,28.2,28.25,28.15,28.19,638500.0,18.5836,18.6166,18.5507,18.577,638500.0
2008-09-05 11:45:00,28.2,28.26,28.17,28.23,373800.0,18.5836,18.6232,18.5638,18.6034,373800.0
2008-09-05 11:50:00,28.23,28.34,28.19,28.34,392800.0,18.6034,18.6759,18.577,18.6759,392800.0
2008-09-05 11:55:00,28.34,28.43,28.29,28.3,446100.0,18.6759,18.7352,18.6429,18.6495,446100.0
2008-09-05 12:00:00,28.3,28.34,28.25,28.26,309700.0,18.6495,18.6759,18.6166,18.6232,309700.0
2008-09-05 12:05:00,28.26,28.37,28.25,28.32,236200.0,18.6232,18.6956,18.6166,18.6627,236200.0
2008-09-05 12:10:00,28.32,28.35,28.25,28.27,193800.0,18.6627,18.6825,18.6166,18.6297,193800.0
2008-09-05 12:15:00,28.27,28.34,28.26,28.31,107700.0,18.6297,18.6759,18.6232,18.6561,107700.0
2008-09-05 12:20:00,28.32,28.41,28.31,28.37,205400.0,18.6627,18.722,18.6561,18.6956,205400.0
2008-09-05 12:25:00,28.37,28.46,28.35,28.45,196300.0,18.6956,18.755,18.6825,18.7484,196300.0
2008-09-05 12:30:00,28.45,28.49,28.44,28.45,264700.0,18.7484,18.7747,18.7418,18.7484,264700.0
2008-09-05 12:35:00,28.44,28.54,28.44,28.48,182400.0,18.7418,18.8077,18.7418,18.7681,182400.0
2008-09-05 12:40:00,28.48,28.51,28.44,28.49,235000.0,18.7681,18.7879,18.7418,18.7747,235000.0
2008-09-05 12:45:00,28.5,28.57,28.46,28.51,321800.0,18.7813,18.8274,18.755,18.7879,321800.0
2008-09-05 12:50:00,28.51,28.57,28.47,28.48,275700.0,18.7879,18.8274,18.7615,18.7681,275700.0
2008-09-05 12:55:00,28.49,28.52,28.43,28.46,173200.0,18.7747,18.7945,18.7352,18.755,173200.0
2008-09-05 13:00:00,28.46,28.5,28.44,28.45,130200.0,18.755,18.7813,18.7418,18.7484,130200.0
2008-09-05 13:05:00,28.47,28.57,28.45,28.52,327900.0,18.7615,18.8274,18.7484,18.7945,327900.0
2008-09-05 13:10:00,28.52,28.58,28.51,28.57,136100.0,18.7945,18.834,18.7879,18.8274,136100.0
2008-09-05 13:15:00,28.58,28.61,28.55,28.57,172800.0,18.834,18.8538,18.8143,18.8274,172800.0
2008-09-05 13:20:00,28.57,28.59,28.54,28.59,121200.0,18.8274,18.8406,18.8077,18.8406,121200.0
2008-09-05 13:25:00,28.59,28.63,28.59,28.61,98500.0,18.8406,18.867,18.8406,18.8538,98500.0
2008-09-05 13:30:00,28.61,28.64,28.59,28.61,261900.0,18.8538,18.8736,18.8406,18.8538,261900.0
2008-09-05 13:35:00,28.6,28.61,28.5,28.5,345200.0,18.8472,18.8538,18.7813,18.7813,345200.0
2008-09-05 13:40:00,28.5,28.59,28.5,28.59,221600.0,18.7813,18.8406,18.7813,18.8406,221600.0
2008-09-05 13:45:00,28.59,28.59,28.49,28.5,240800.0,18.8406,18.8406,18.7747,18.7813,240800.0
2008-09-05 13:50:00,28.5,28.54,28.48,28.52,164500.0,18.7813,18.8077,18.7681,18.7945,164500.0
2008-09-05 13:55:00,28.53,28.6,28.53,28.59,122500.0,18.8011,18.8472,18.8011,18.8406,122500.0
2008-09-05 14:00:00,28.59,28.59,28.49,28.55,248000.0,18.8406,18.8406,18.7747,18.8143,248000.0
2008-09-05 14:05:00,28.55,28.59,28.53,28.58,137300.0,18.8143,18.8406,18.8011,18.834,137300.0
2008-09-05 14:10:00,28.58,28.58,28.5,28.58,168700.0,18.834,18.834,18.7813,18.834,168700.0
2008-09-05 14:15:00,28.58,28.62,28.52,28.62,216500.0,18.834,18.8604,18.7945,18.8604,216500.0
2008-09-05 14:20:00,28.62,28.7,28.61,28.67,367800.0,18.8604,18.9131,18.8538,18.8933,367800.0
2008-09-05 14:25:00,28.67,28.72,28.66,28.72,185000.0,18.8933,18.9263,18.8868,18.9263,185000.0
2008-09-05 14:30:00,28.72,28.75,28.67,28.71,119500.0,18.9263,18.9461,18.8933,18.9197,119500.0
2008-09-05 14:35:00,28.71,28.75,28.68,28.7,164700.0,18.9197,18.9461,18.8999,18.9131,164700.0
2008-09-05 14:40:00,28.7,28.72,28.67,28.72,97300.0,18.9131,18.9263,18.8933,18.9263,97300.0
2008-09-05 14:45:00,28.72,28.74,28.67,28.73,492500.0,18.9263,18.9395,18.8933,18.9329,492500.0
2008-09-05 14:50:00,28.73,28.76,28.68,28.71,170200.0,18.9329,18.9527,18.8999,18.9197,170200.0
2008-09-05 14:55:00,28.72,28.79,28.72,28.75,330000.0,18.9263,18.9724,18.9263,18.9461,330000.0
2008-09-05 15:00:00,28.75,28.78,28.7,28.72,443900.0,18.9461,18.9658,18.9131,18.9263,443900.0
2008-09-05 15:05:00,28.72,28.75,28.7,28.71,365100.0,18.9263,18.9461,18.9131,18.9197,365100.0
2008-09-05 15:10:00,28.71,28.72,28.66,28.69,314100.0,18.9197,18.9263,18.8868,18.9065,314100.0
2008-09-05 15:15:00,28.7,28.7,28.67,28.68,422800.0,18.9131,18.9131,18.8933,18.8999,422800.0
2008-09-05 15:20:00,28.68,28.69,28.58,28.63,280800.0,18.8999,18.9065,18.834,18.867,280800.0
2008-09-05 15:25:00,28.63,28.69,28.62,28.64,223100.0,18.867,18.9065,18.8604,18.8736,223100.0
2008-09-05 15:30:00,28.65,28.67,28.61,28.64,241500.0,18.8802,18.8933,18.8538,18.8736,241500.0
2008-09-05 15:35:00,28.64,28.66,28.63,28.66,232100.0,18.8736,18.8868,18.867,18.8868,232100.0
2008-09-05 15:40:00,28.66,28.68,28.63,28.67,334800.0,18.8868,18.8999,18.867,18.8933,334800.0
2008-09-05 15:45:00,28.67,28.71,28.65,28.65,386700.0,18.8933,18.9197,18.8802,18.8802,386700.0
2008-09-05 15:50:00,28.65,28.7,28.64,28.69,472700.0,18.8802,18.9131,18.8736,18.9065,472700.0
2008-09-05 15:55:00,28.69,28.7,28.59,28.6,676200.0,18.9065,18.9131,18.8406,18.8472,676200.0
2008-09-08 09:30:00,29.8,30.3,29.71,30.28,1422900.0,19.638,19.9675,19.5787,19.9543,1422900.0
2008-09-08 09:35:00,30.28,30.6,30.22,30.48,1253500.0,19.9543,20.1652,19.9148,20.0861,1253500.0
2008-09-08 09:40:00,30.47,30.74,30.42,30.7,1227900.0,20.0795,20.2575,20.0466,20.2311,1227900.0
2008-09-08 09:45:00,30.71,30.71,30.34,30.44,956400.0,20.2377,20.2377,19.9939,20.0598,956400.0
2008-09-08 09:50:00,30.44,30.54,30.34,30.49,1242700.0,20.0598,20.1257,19.9939,20.0927,1242700.0
2008-09-08 09:55:00,30.48,30.6,30.23,30.23,1396200.0,20.0861,20.1652,19.9214,19.9214,1396200.0
2008-09-08 10:00:00,30.24,30.3,30.1,30.23,1027100.0,19.928,19.9675,19.8357,19.9214,1027100.0
2008-09-08 10:05:00,30.24,30.32,30.19,30.29,801400.0,19.928,19.9807,19.895,19.9609,801400.0
2008-09-08 10:10:00,30.29,30.3,30.17,30.24,732700.0,19.9609,19.9675,19.8818,19.928,732700.0
2008-09-08 10:15:00,30.24,30.29,30.03,30.15,772700.0,19.928,19.9609,19.7896,19.8687,772700.0
2008-09-08 10:20:00,30.15,30.26,30.09,30.16,444400.0,19.8687,19.9411,19.8291,19.8752,444400.0
2008-09-08 10:25:00,30.16,30.24,30.15,30.24,312600.0,19.8752,19.928,19.8687,19.928,312600.0
2008-09-08 10:30:00,30.23,30.3,30.17,30.18,533000.0,19.9214,19.9675,19.8818,19.8884,533000.0
2008-09-08 10:35:00,30.17,30.31,30.13,30.31,429200.0,19.8818,19.9741,19.8555,19.9741,429200.0
2008-09-08 10:40:00,30.31,30.39,30.28,30.34,482500.0,19.9741,20.0268,19.9543,19.9939,482500.0
2008-09-08 10:45:00,30.34,30.34,30.17,30.18,433800.0,19.9939,19.9939,19.8818,19.8884,433800.0
2008-09-08 10:50:00,30.18,30.18,30.0,30.01,458500.0,19.8884,19.8884,19.7698,19.7764,458500.0
2008-09-08 10:55:00,30.01,30.17,29.96,29.96,708400.0,19.7764,19.8818,19.7434,19.7434,708400.0
2008-09-08 11:00:00,29.96,30.03,29.85,29.93,915400.0,19.7434,19.7896,19.671,19.7237,915400.0
2008-09-08 11:05:00,29.92,30.01,29.84,29.88,563800.0,19.7171,19.7764,19.6644,19.6907,563800.0
2008-09-08 11:10:00,29.88,30.03,29.88,29.99,543600.0,19.6907,19.7896,19.6907,19.7632,543600.0
2008-09-08 11:15:00,29.99,30.03,29.89,29.97,351600.0,19.7632,19.7896,19.6973,19.75,351600.0
2008-09-08 11:20:00,29.97,30.06,29.95,30.05,301800.0,19.75,19.8093,19.7369,19.8028,301800.0
2008-09-08 11:25:00,30.05,30.1,29.91,29.99,338100.0,19.8028,19.8357,19.7105,19.7632,338100.0
2008-09-08 11:30:00,29.99,30.03,29.96,30.0,426300.0,19.7632,19.7896,19.7434,19.7698,426300.0
2008-09-08 11:35:00,30.0,30.15,29.99,30.14,435900.0,19.7698,19.8687,19.7632,19.8621,435900.0
2008-09-08 11:40:00,30.15,30.19,30.03,30.07,624500.0,19.8687,19.895,19.7896,19.8159,624500.0
2008-09-08 11:45:00,30.07,30.16,29.99,30.06,457000.0,19.8159,19.8752,19.7632,19.8093,457000.0
2008-09-08 11:50:00,30.06,30.06,29.99,30.01,569600.0,19.8093,19.8093,19.7632,19.7764,569600.0
2008-09-08 11:55:00,30.01,30.03,29.94,30.0,521900.0,19.7764,19.7896,19.7303,19.7698,521900.0
2008-09-08 12:00:00,30.0,30.04,29.94,29.95,502900.0,19.7698,19.7962,19.7303,19.7369,502900.0
2008-09-08 12:05:00,29.96,29.99,29.87,29.91,551400.0,19.7434,19.7632,19.6841,19.7105,551400.0
2008-09-08 12:10:00,29.91,29.92,29.75,29.82,502000.0,19.7105,19.7171,19.6051,19.6512,502000.0
2008-09-08 12:15:00,29.82,29.92,29.8,29.9,239800.0,19.6512,19.7171,19.638,19.7039,239800.0
2008-09-08 12:20:00,29.91,30.01,29.9,29.95,508500.0,19.7105,19.7764,19.7039,19.7369,508500.0
2008-09-08 12:25:00,29.95,30.02,29.93,29.96,249600.0,19.7369,19.783,19.7237,19.7434,249600.0
2008-09-08 12:30:00,29.96,30.05,29.96,30.03,436800.0,19.7434,19.8028,19.7434,19.7896,436800.0
2008-09-08 12:35:00,30.04,30.08,29.99,30.04,475600.0,19.7962,19.8225,19.7632,19.7962,475600.0
2008-09-08 12:40:00,30.04,30.06,29.95,29.95,454000.0,19.7962,19.8093,19.7369,19.7369,454000.0
2008-09-08 12:45:00,29.96,30.0,29.95,29.97,294400.0,19.7434,19.7698,19.7369,19.75,294400.0
2008-09-08 12:50:00,29.97,30.0,29.93,30.0,309200.0,19.75,19.7698,19.7237,19.7698,309200.0
2008-09-08 12:55:00,30.0,30.01,29.94,29.95,399100.0,19.7698,19.7764,19.7303,19.7369,399100.0
2008-09-08 13:00:00,29.94,30.01,29.89,29.95,406700.0,19.7303,19.7764,19.6973,19.7369,406700.0
2008-09-08 13:05:00,29.95,30.01,29.9,29.91,394400.0,19.7369,19.7764,19.7039,19.7105,394400.0
2008-09-08 13:10:00,29.91,30.1,29.91,30.07,547100.0,19.7105,19.8357,19.7105,19.8159,547100.0
2008-09-08 13:15:00,30.07,30.07,29.97,30.03,188300.0,19.8159,19.8159,19.75,19.7896,188300.0
2008-09-08 13:20:00,30.03,30.09,29.99,30.02,273600.0,19.7896,19.8291,19.7632,19.783,273600.0
2008-09-08 13:25:00,30.01,30.02,29.93,29.95,145800.0,19.7764,19.783,19.7237,19.7369,145800.0
2008-09-08 13:30:00,29.95,29.99,29.89,29.92,192000.0,19.7369,19.7632,19.6973,19.7171,192000.0
2008-09-08 13:35:00,29.93,29.96,29.84,29.87,206000.0,19.7237,19.7434,19.6644,19.6841,206000.0
2008-09-08 13:40:00,29.88,29.92,29.8,29.9,219300.0,19.6907,19.7171,19.638,19.7039,219300.0
2008-09-08 13:45:00,29.91,29.96,29.9,29.9,223000.0,19.7105,19.7434,19.7039,19.7039,223000.0
2008-09-08 13:50:00,29.9,29.91,29.75,29.8,293100.0,19.7039,19.7105,19.6051,19.638,293100.0
2008-09-08 13:55:00,29.8,29.85,29.76,29.79,283200.0,19.638,19.671,19.6116,19.6314,283200.0
2008-09-08 14:00:00,29.79,29.92,29.75,29.87,308000.0,19.6314,19.7171,19.6051,19.6841,308000.0
2008-09-08 14:05:00,29.87,29.94,29.83,29.91,335400.0,19.6841,19.7303,19.6578,19.7105,335400.0
2008-09-08 14:10:00,29.91,29.95,29.85,29.88,408500.0,19.7105,19.7369,19.671,19.6907,408500.0
2008-09-08 14:15:00,29.88,29.91,29.81,29.84,248200.0,19.6907,19.7105,19.6446,19.6644,248200.0
2008-09-08 14:20:00,29.84,29.93,29.78,29.9,366500.0,19.6644,19.7237,19.6248,19.7039,366500.0
2008-09-08 14:25:00,29.9,29.95,29.88,29.94,267700.0,19.7039,19.7369,19.6907,19.7303,267700.0
2008-09-08 14:30:00,29.93,29.97,29.88,29.94,233900.0,19.7237,19.75,19.6907,19.7303,233900.0
2008-09-08 14:35:00,29.94,29.99,29.92,29.94,229700.0,19.7303,19.7632,19.7171,19.7303,229700.0
2008-09-08 14:40:00,29.94,29.95,29.83,29.86,208000.0,19.7303,19.7369,19.6578,19.6775,208000.0
2008-09-08 14:45:00,29.86,29.91,29.84,29.86,327100.0,19.6775,19.7105,19.6644,19.6775,327100.0
2008-09-08 14:50:00,29.86,29.91,29.84,29.89,257500.0,19.6775,19.7105,19.6644,19.6973,257500.0
2008-09-08 14:55:00,29.89,29.93,29.87,29.89,425900.0,19.6973,19.7237,19.6841,19.6973,425900.0
2008-09-08 15:00:00,29.89,29.95,29.87,29.9,248500.0,19.6973,19.7369,19.6841,19.7039,248500.0
2008-09-08 15:05:00,29.9,29.93,29.82,29.88,366700.0,19.7039,19.7237,19.6512,19.6907,366700.0
2008-09-08 15:10:00,29.88,29.93,29.86,29.93,376800.0,19.6907,19.7237,19.6775,19.7237,376800.0
2008-09-08 15:15:00,29.93,30.0,29.91,29.99,312200.0,19.7237,19.7698,19.7105,19.7632,312200.0
2008-09-08 15:20:00,30.0,30.23,29.99,30.21,788500.0,19.7698,19.9214,19.7632,19.9082,788500.0
2008-09-08 15:25:00,30.21,30.21,30.12,30.15,707400.0,19.9082,19.9082,19.8489,19.8687,707400.0
2008-09-08 15:30:00,30.15,30.26,30.14,30.26,437700.0,19.8687,19.9411,19.8621,19.9411,437700.0
2008-09-08 15:35:00,30.26,30.29,30.24,30.29,575200.0,19.9411,19.9609,19.928,19.9609,575200.0
2008-09-08 15:40:00,30.29,30.3,30.16,30.23,667700.0,19.9609,19.9675,19.8752,19.9214,667700.0
2008-09-08 15:45:00,30.23,30.24,30.15,30.18,584800.0,19.9214,19.928,19.8687,19.8884,584800.0
2008-09-08 15:50:00,30.18,30.2,30.16,30.18,776300.0,19.8884,19.9016,19.8752,19.8884,776300.0
2008-09-08 15:55:00,30.17,30.2,30.14,30.18,1492600.0,19.8818,19.9016,19.8621,19.8884,1492600.0
2008-09-09 09:30:00,30.18,30.19,29.75,29.95,547900.0,19.8884,19.895,19.6051,19.7369,547900.0
2008-09-09 09:35:00,29.97,30.08,29.95,30.07,324000.0,19.75,19.8225,19.7369,19.8159,324000.0
2008-09-09 09:40:00,30.07,30.34,30.07,30.21,587100.0,19.8159,19.9939,19.8159,19.9082,587100.0
2008-09-09 09:45:00,30.21,30.4,30.15,30.27,806300.0,19.9082,20.0334,19.8687,19.9477,806300.0
2008-09-09 09:50:00,30.28,30.45,30.24,30.45,654200.0,19.9543,20.0664,19.928,20.0664,654200.0
2008-09-09 09:55:00,30.45,30.61,30.45,30.58,881700.0,20.0664,20.1718,20.0664,20.152,881700.0
2008-09-09 10:00:00,30.57,30.58,30.35,30.47,871800.0,20.1454,20.152,20.0005,20.0795,871800.0
2008-09-09 10:05:00,30.46,30.56,30.43,30.48,690100.0,20.0729,20.1388,20.0532,20.0861,690100.0
2008-09-09 10:10:00,30.49,30.5,30.31,30.4,619000.0,20.0927,20.0993,19.9741,20.0334,619000.0
2008-09-09 10:15:00,30.41,30.49,30.35,30.37,449300.0,20.04,20.0927,20.0005,20.0136,449300.0
2008-09-09 10:20:00,30.37,30.49,30.34,30.46,537600.0,20.0136,20.0927,19.9939,20.0729,537600.0
2008-09-09 10:25:00,30.45,30.47,30.26,30.29,775300.0,20.0664,20.0795,19.9411,19.9609,775300.0
2008-09-09 10:30:00,30.29,30.32,30.21,30.24,404200.0,19.9609,19.9807,19.9082,19.928,404200.0
2008-09-09 10:35:00,30.24,30.28,30.1,30.18,697500.0,19.928,19.9543,19.8357,19.8884,697500.0
2008-09-09 10:40:00,30.18,30.19,30.11,30.14,600500.0,19.8884,19.895,19.8423,19.8621,600500.0
2008-09-09 10:45:00,30.14,30.23,29.91,29.93,480200.0,19.8621,19.9214,19.7105,19.7237,480200.0
2008-09-09 10:50:00,29.93,29.97,29.83,29.83,487900.0,19.7237,19.75,19.6578,19.6578,487900.0
2008-09-09 10:55:00,29.84,29.84,29.61,29.63,633100.0,19.6644,19.6644,19.5128,19.526,633100.0
2008-09-09 11:00:00,29.63,29.9,29.61,29.88,533500.0,19.526,19.7039,19.5128,19.6907,533500.0
2008-09-09 11:05:00,29.88,29.9,29.74,29.75,604400.0,19.6907,19.7039,19.5985,19.6051,604400.0
2008-09-09 11:10:00,29.75,29.76,29.61,29.61,587600.0,19.6051,19.6116,19.5128,19.5128,587600.0
2008-09-09 11:15:00,29.61,29.62,29.42,29.62,507300.0,19.5128,19.5194,19.3876,19.5194,507300.0
2008-09-09 11:20:00,29.61,29.79,29.59,29.6,580400.0,19.5128,19.6314,19.4996,19.5062,580400.0
2008-09-09 11:25:00,29.61,29.73,29.61,29.72,267300.0,19.5128,19.5919,19.5128,19.5853,267300.0
2008-09-09 11:30:00,29.73,29.74,29.65,29.71,192100.0,19.5919,19.5985,19.5392,19.5787,192100.0
2008-09-09 11:35:00,29.71,29.84,29.7,29.81,277300.0,19.5787,19.6644,19.5721,19.6446,277300.0
2008-09-09 11:40:00,29.82,29.84,29.73,29.79,270400.0,19.6512,19.6644,19.5919,19.6314,270400.0
2008-09-09 11:45:00,29.79,29.92,29.76,29.83,463100.0,19.6314,19.7171,19.6116,19.6578,463100.0
2008-09-09 11:50:00,29.84,29.91,29.82,29.91,187200.0,19.6644,19.7105,19.6512,19.7105,187200.0
2008-09-09 11:55:00,29.9,29.9,29.68,29.68,464200.0,19.7039,19.7039,19.5589,19.5589,464200.0
2008-09-09 12:00:00,29.67,29.69,29.63,29.64,286300.0,19.5523,19.5655,19.526,19.5326,286300.0
2008-09-09 12:05:00,29.65,29.77,29.64,29.77,213500.0,19.5392,19.6182,19.5326,19.6182,213500.0
2008-09-09 12:10:00,29.77,29.82,29.69,29.78,312700.0,19.6182,19.6512,19.5655,19.6248,312700.0
2008-09-09 12:15:00,29.78,29.83,29.73,29.81,227900.0,19.6248,19.6578,19.5919,19.6446,227900.0
2008-09-09 12:20:00,29.82,29.89,29.82,29.88,355300.0,19.6512,19.6973,19.6512,19.6907,355300.0
2008-09-09 12:25:00,29.87,29.92,29.76,29.76,312200.0,19.6841,19.7171,19.6116,19.6116,312200.0
2008-09-09 12:30:00,29.76,29.83,29.7,29.77,314100.0,19.6116,19.6578,19.5721,19.6182,314100.0
2008-09-09 12:35:00,29.76,29.86,29.74,29.77,266300.0,19.6116,19.6775,19.5985,19.6182,266300.0
2008-09-09 12:40:00,29.77,29.84,29.7,29.84,466200.0,19.6182,19.6644,19.5721,19.6644,466200.0
2008-09-09 12:45:00,29.84,29.88,29.81,29.83,116400.0,19.6644,19.6907,19.6446,19.6578,116400.0
2008-09-09 12:50:00,29.82,29.88,29.75,29.79,223700.0,19.6512,19.6907,19.6051,19.6314,223700.0
2008-09-09 12:55:00,29.8,29.86,29.76,29.78,155900.0,19.638,19.6775,19.6116,19.6248,155900.0
2008-09-09 13:00:00,29.78,29.89,29.75,29.88,163200.0,19.6248,19.6973,19.6051,19.6907,163200.0
2008-09-09 13:05:00,29.88,29.91,29.83,29.88,217100.0,19.6907,19.7105,19.6578,19.6907,217100.0
2008-09-09 13:10:00,29.88,29.95,29.78,29.93,309500.0,19.6907,19.7369,19.6248,19.7237,309500.0
2008-09-09 13:15:00,29.93,29.96,29.86,29.91,309000.0,19.7237,19.7434,19.6775,19.7105,309000.0
2008-09-09 13:20:00,29.91,29.93,29.83,29.84,258000.0,19.7105,19.7237,19.6578,19.6644,258000.0
2008-09-09 13:25:00,29.84,29.85,29.76,29.79,220100.0,19.6644,19.671,19.6116,19.6314,220100.0
2008-09-09 13:30:00,29.79,29.87,29.76,29.8,405300.0,19.6314,19.6841,19.6116,19.638,405300.0
2008-09-09 13:35:00,29.85,29.85,29.71,29.77,272400.0,19.671,19.671,19.5787,19.6182,272400.0
2008-09-09 13:40:00,29.77,29.78,29.73,29.75,308900.0,19.6182,19.6248,19.5919,19.6051,308900.0
2008-09-09 13:45:00,29.76,29.76,29.63,29.63,439800.0,19.6116,19.6116,19.526,19.526,439800.0
2008-09-09 13:50:00,29.62,29.7,29.62,29.67,260100.0,19.5194,19.5721,19.5194,19.5523,260100.0
2008-09-09 13:55:00,29.66,29.67,29.59,29.64,219700.0,19.5457,19.5523,19.4996,19.5326,219700.0
2008-09-09 14:00:00,29.64,29.69,29.55,29.6,399600.0,19.5326,19.5655,19.4733,19.5062,399600.0
2008-09-09 14:05:00,29.59,29.6,29.5,29.57,239100.0,19.4996,19.5062,19.4403,19.4864,239100.0
2008-09-09 14:10:00,29.57,29.59,29.48,29.54,338200.0,19.4864,19.4996,19.4271,19.4667,338200.0
2008-09-09 14:15:00,29.55,29.56,29.45,29.51,590500.0,19.4733,19.4798,19.4074,19.4469,590500.0
2008-09-09 14:20:00,29.52,29.54,29.44,29.51,318400.0,19.4535,19.4667,19.4008,19.4469,318400.0
2008-09-09 14:25:00,29.51,29.68,29.5,29.64,375500.0,19.4469,19.5589,19.4403,19.5326,375500.0
2008-09-09 14:30:00,29.64,29.66,29.5,29.5,277900.0,19.5326,19.5457,19.4403,19.4403,277900.0
2008-09-09 14:35:00,29.5,29.56,29.47,29.52,261300.0,19.4403,19.4798,19.4205,19.4535,261300.0
2008-09-09 14:40:00,29.51,29.56,29.49,29.53,316200.0,19.4469,19.4798,19.4337,19.4601,316200.0
2008-09-09 14:45:00,29.53,29.67,29.43,29.66,689600.0,19.4601,19.5523,19.3942,19.5457,689600.0
2008-09-09 14:50:00,29.66,29.66,29.57,29.57,271900.0,19.5457,19.5457,19.4864,19.4864,271900.0
2008-09-09 14:55:00,29.57,29.6,29.47,29.51,292500.0,19.4864,19.5062,19.4205,19.4469,292500.0
2008-09-09 15:00:00,29.51,29.55,29.45,29.47,434700.0,19.4469,19.4733,19.4074,19.4205,434700.0
2008-09-09 15:05:00,29.47,29.63,29.45,29.54,565800.0,19.4205,19.526,19.4074,19.4667,565800.0
2008-09-09 15:10:00,29.54,29.56,29.47,29.52,626100.0,19.4667,19.4798,19.4205,19.4535,626100.0
2008-09-09 15:15:00,29.52,29.53,29.36,29.37,518600.0,19.4535,19.4601,19.3481,19.3546,518600.0
2008-09-09 15:20:00,29.37,29.44,29.36,29.4,381300.0,19.3546,19.4008,19.3481,19.3744,381300.0
2008-09-09 15:25:00,29.4,29.46,29.39,29.45,368400.0,19.3744,19.4139,19.3678,19.4074,368400.0
2008-09-09 15:30:00,29.45,29.49,29.39,29.4,550900.0,19.4074,19.4337,19.3678,19.3744,550900.0
2008-09-09 15:35:00,29.4,29.42,29.35,29.4,549800.0,19.3744,19.3876,19.3415,19.3744,549800.0
2008-09-09 15:40:00,29.4,29.4,29.16,29.16,890700.0,19.3744,19.3744,19.2163,19.2163,890700.0
2008-09-09 15:45:00,29.24,29.31,29.16,29.17,619400.0,19.269,19.3151,19.2163,19.2228,619400.0
2008-09-09 15:50:00,29.17,29.23,29.14,29.16,758000.0,19.2228,19.2624,19.2031,19.2163,758000.0
2008-09-09 15:55:00,29.15,29.28,29.13,29.15,1182500.0,19.2097,19.2953,19.1965,19.2097,1182500.0
2008-09-10 09:30:00,29.34,29.53,29.18,29.27,429400.0,19.3349,19.4601,19.2294,19.2887,429400.0
2008-09-10 09:35:00,29.26,29.33,29.02,29.03,314600.0,19.2822,19.3283,19.124,19.1306,314600.0
2008-09-10 09:40:00,29.04,29.4,29.01,29.26,277600.0,19.1372,19.3744,19.1174,19.2822,277600.0
2008-09-10 09:45:00,29.25,29.38,29.15,29.26,257200.0,19.2756,19.3612,19.2097,19.2822,257200.0
2008-09-10 09:50:00,29.25,29.26,29.11,29.19,249000.0,19.2756,19.2822,19.1833,19.236,249000.0
2008-09-10 09:55:00,29.18,29.32,29.11,29.12,319400.0,19.2294,19.3217,19.1833,19.1899,319400.0
2008-09-10 10:00:00,29.11,29.26,29.1,29.26,267100.0,19.1833,19.2822,19.1767,19.2822,267100.0
2008-09-10 10:05:00,29.26,29.32,29.21,29.26,216300.0,19.2822,19.3217,19.2492,19.2822,216300.0
2008-09-10 10:10:00,29.27,29.28,28.96,29.0,383400.0,19.2887,19.2953,19.0845,19.1108,383400.0
2008-09-10 10:15:00,29.0,29.04,28.95,28.99,227200.0,19.1108,19.1372,19.0779,19.1042,227200.0
2008-09-10 10:20:00,28.99,29.01,28.91,28.91,227000.0,19.1042,19.1174,19.0515,19.0515,227000.0
2008-09-10 10:25:00,28.92,29.03,28.87,28.95,260000.0,19.0581,19.1306,19.0251,19.0779,260000.0
2008-09-10 10:30:00,28.96,29.02,28.91,28.91,219200.0,19.0845,19.124,19.0515,19.0515,219200.0
2008-09-10 10:35:00,28.9,29.14,28.84,29.03,500800.0,19.0449,19.2031,19.0054,19.1306,500800.0
2008-09-10 10:40:00,29.03,29.05,28.92,28.94,238800.0,19.1306,19.1438,19.0581,19.0713,238800.0
2008-09-10 10:45:00,28.93,28.99,28.8,28.81,254200.0,19.0647,19.1042,18.979,18.9856,254200.0
2008-09-10 10:50:00,28.81,28.94,28.79,28.93,211500.0,18.9856,19.0713,18.9724,19.0647,211500.0
2008-09-10 10:55:00,28.92,28.93,28.86,28.88,222200.0,19.0581,19.0647,19.0186,19.0317,222200.0
2008-09-10 11:00:00,28.88,28.92,28.78,28.88,307800.0,19.0317,19.0581,18.9658,19.0317,307800.0
2008-09-10 11:05:00,28.88,28.93,28.82,28.87,204700.0,19.0317,19.0647,18.9922,19.0251,204700.0
2008-09-10 11:10:00,28.86,28.87,28.77,28.79,211200.0,19.0186,19.0251,18.9592,18.9724,211200.0
2008-09-10 11:15:00,28.8,28.88,28.77,28.88,240100.0,18.979,19.0317,18.9592,19.0317,240100.0
2008-09-10 11:20:00,28.88,28.95,28.86,28.93,301400.0,19.0317,19.0779,19.0186,19.0647,301400.0
2008-09-10 11:25:00,28.92,28.93,28.85,28.88,200600.0,19.0581,19.0647,19.012,19.0317,200600.0
2008-09-10 11:30:00,28.87,29.06,28.84,29.03,447300.0,19.0251,19.1504,19.0054,19.1306,447300.0
2008-09-10 11:35:00,29.03,29.06,28.96,28.99,329600.0,19.1306,19.1504,19.0845,19.1042,329600.0
2008-09-10 11:40:00,29.0,29.15,28.97,29.07,299000.0,19.1108,19.2097,19.091,19.1569,299000.0
2008-09-10 11:45:00,29.06,29.12,29.01,29.11,243000.0,19.1504,19.1899,19.1174,19.1833,243000.0
2008-09-10 11:50:00,29.08,29.18,29.07,29.1,267900.0,19.1635,19.2294,19.1569,19.1767,267900.0
2008-09-10 11:55:00,29.09,29.18,29.04,29.14,239200.0,19.1701,19.2294,19.1372,19.2031,239200.0
2008-09-10 12:00:00,29.14,29.24,29.08,29.19,225300.0,19.2031,19.269,19.1635,19.236,225300.0
2008-09-10 12:05:00,29.19,29.34,29.19,29.29,254400.0,19.236,19.3349,19.236,19.3019,254400.0
2008-09-10 12:10:00,29.29,29.31,29.19,29.19,151600.0,19.3019,19.3151,19.236,19.236,151600.0
2008-09-10 12:15:00,29.19,29.3,29.19,29.3,221100.0,19.236,19.3085,19.236,19.3085,221100.0
2008-09-10 12:20:00,29.29,29.37,29.23,29.24,200300.0,19.3019,19.3546,19.2624,19.269,200300.0
2008-09-10 12:25:00,29.24,29.25,29.18,29.23,175800.0,19.269,19.2756,19.2294,19.2624,175800.0
2008-09-10 12:30:00,29.23,29.29,29.22,29.26,114900.0,19.2624,19.3019,19.2558,19.2822,114900.0
2008-09-10 12:35:00,29.26,29.38,29.25,29.37,166500.0,19.2822,19.3612,19.2756,19.3546,166500.0
2008-09-10 12:40:00,29.37,29.39,29.27,29.28,171100.0,19.3546,19.3678,19.2887,19.2953,171100.0
2008-09-10 12:45:00,29.28,29.3,29.19,29.21,154200.0,19.2953,19.3085,19.236,19.2492,154200.0
2008-09-10 12:50:00,29.21,29.22,29.19,29.22,89100.0,19.2492,19.2558,19.236,19.2558,89100.0
2008-09-10 12:55:00,29.21,29.22,29.15,29.16,98200.0,19.2492,19.2558,19.2097,19.2163,98200.0
2008-09-10 13:00:00,29.16,29.18,29.11,29.17,109500.0,19.2163,19.2294,19.1833,19.2228,109500.0
2008-09-10 13:05:00,29.17,29.23,29.14,29.15,120900.0,19.2228,19.2624,19.2031,19.2097,120900.0
2008-09-10 13:10:00,29.14,29.19,29.12,29.13,180900.0,19.2031,19.236,19.1899,19.1965,180900.0
2008-09-10 13:15:00,29.12,29.18,29.11,29.12,178000.0,19.1899,19.2294,19.1833,19.1899,178000.0
2008-09-10 13:20:00,29.12,29.19,29.11,29.17,127900.0,19.1899,19.236,19.1833,19.2228,127900.0
2008-09-10 13:25:00,29.16,29.18,29.12,29.12,129300.0,19.2163,19.2294,19.1899,19.1899,129300.0
2008-09-10 13:30:00,29.12,29.16,29.1,29.13,129000.0,19.1899,19.2163,19.1767,19.1965,129000.0
2008-09-10 13:35:00,29.13,29.26,29.09,29.22,293000.0,19.1965,19.2822,19.1701,19.2558,293000.0
2008-09-10 13:40:00,29.23,29.24,29.14,29.16,225600.0,19.2624,19.269,19.2031,19.2163,225600.0
2008-09-10 13:45:00,29.17,29.19,29.14,29.16,173700.0,19.2228,19.236,19.2031,19.2163,173700.0
2008-09-10 13:50:00,29.16,29.22,29.13,29.19,202000.0,19.2163,19.2558,19.1965,19.236,202000.0
2008-09-10 13:55:00,29.19,29.21,29.14,29.15,156600.0,19.236,19.2492,19.2031,19.2097,156600.0
2008-09-10 14:00:00,29.15,29.18,29.13,29.14,153900.0,19.2097,19.2294,19.1965,19.2031,153900.0
2008-09-10 14:05:00,29.14,29.3,29.12,29.3,141200.0,19.2031,19.3085,19.1899,19.3085,141200.0
2008-09-10 14:10:00,29.29,29.32,29.24,29.32,384100.0,19.3019,19.3217,19.269,19.3217,384100.0
2008-09-10 14:15:00,29.32,29.39,29.3,29.34,361000.0,19.3217,19.3678,19.3085,19.3349,361000.0
2008-09-10 14:20:00,29.34,29.43,29.3,29.39,232600.0,19.3349,19.3942,19.3085,19.3678,232600.0
2008-09-10 14:25:00,29.39,29.44,29.36,29.38,217700.0,19.3678,19.4008,19.3481,19.3612,217700.0
2008-09-10 14:30:00,29.39,29.5,29.38,29.48,184100.0,19.3678,19.4403,19.3612,19.4271,184100.0
2008-09-10 14:35:00,29.48,29.51,29.37,29.39,258700.0,19.4271,19.4469,19.3546,19.3678,258700.0
2008-09-10 14:40:00,29.4,29.42,29.33,29.35,132100.0,19.3744,19.3876,19.3283,19.3415,132100.0
2008-09-10 14:45:00,29.34,29.38,29.34,29.36,106500.0,19.3349,19.3612,19.3349,19.3481,106500.0
2008-09-10 14:50:00,29.35,29.41,29.24,29.25,293100.0,19.3415,19.381,19.269,19.2756,293100.0
2008-09-10 14:55:00,29.26,29.26,29.18,29.22,256500.0,19.2822,19.2822,19.2294,19.2558,256500.0
2008-09-10 15:00:00,29.23,29.32,29.21,29.24,187400.0,19.2624,19.3217,19.2492,19.269,187400.0
2008-09-10 15:05:00,29.25,29.35,29.24,29.28,268300.0,19.2756,19.3415,19.269,19.2953,268300.0
2008-09-10 15:10:00,29.28,29.35,29.22,29.35,192900.0,19.2953,19.3415,19.2558,19.3415,192900.0
2008-09-10 15:15:00,29.35,29.46,29.35,29.4,183200.0,19.3415,19.4139,19.3415,19.3744,183200.0
2008-09-10 15:20:00,29.4,29.42,29.28,29.31,336400.0,19.3744,19.3876,19.2953,19.3151,336400.0
2008-09-10 15:25:00,29.31,29.32,29.19,29.26,194800.0,19.3151,19.3217,19.236,19.2822,194800.0
2008-09-10 15:30:00,29.26,29.32,29.21,29.22,208000.0,19.2822,19.3217,19.2492,19.2558,208000.0
2008-09-10 15:35:00,29.23,29.23,29.05,29.05,335300.0,19.2624,19.2624,19.1438,19.1438,335300.0
2008-09-10 15:40:00,29.05,29.16,29.03,29.16,284500.0,19.1438,19.2163,19.1306,19.2163,284500.0
2008-09-10 15:45:00,29.16,29.16,29.07,29.11,305500.0,19.2163,19.2163,19.1569,19.1833,305500.0
2008-09-10 15:50:00,29.12,29.14,29.08,29.11,403900.0,19.1899,19.2031,19.1635,19.1833,403900.0
2008-09-10 15:55:00,29.11,29.12,29.0,29.07,479500.0,19.1833,19.1899,19.1108,19.1569,479500.0
2008-09-11 09:30:00,28.55,28.97,28.54,28.88,405800.0,18.8143,19.091,18.8077,19.0317,405800.0
2008-09-11 09:35:00,28.85,28.96,28.36,28.46,493900.0,19.012,19.0845,18.6891,18.755,493900.0
2008-09-11 09:40:00,28.52,28.59,28.4,28.44,375100.0,18.7945,18.8406,18.7154,18.7418,375100.0
2008-09-11 09:45:00,28.43,28.6,28.38,28.58,568500.0,18.7352,18.8472,18.7022,18.834,568500.0
2008-09-11 09:50:00,28.59,28.73,28.59,28.67,378000.0,18.8406,18.9329,18.8406,18.8933,378000.0
2008-09-11 09:55:00,28.66,28.69,28.53,28.57,306000.0,18.8868,18.9065,18.8011,18.8274,306000.0
2008-09-11 10:00:00,28.57,28.83,28.55,28.72,407400.0,18.8274,18.9988,18.8143,18.9263,407400.0
2008-09-11 10:05:00,28.71,28.91,28.71,28.87,280700.0,18.9197,19.0515,18.9197,19.0251,280700.0
2008-09-11 10:10:00,28.88,28.97,28.79,28.85,428000.0,19.0317,19.091,18.9724,19.012,428000.0
2008-09-11 10:15:00,28.85,28.93,28.78,28.88,431200.0,19.012,19.0647,18.9658,19.0317,431200.0
2008-09-11 10:20:00,28.89,29.03,28.89,28.96,542100.0,19.0383,19.1306,19.0383,19.0845,542100.0
2008-09-11 10:25:00,28.96,28.96,28.69,28.69,360800.0,19.0845,19.0845,18.9065,18.9065,360800.0
2008-09-11 10:30:00,28.69,28.73,28.52,28.6,598500.0,18.9065,18.9329,18.7945,18.8472,598500.0
2008-09-11 10:35:00,28.59,28.71,28.59,28.63,374900.0,18.8406,18.9197,18.8406,18.867,374900.0
2008-09-11 10:40:00,28.64,28.83,28.63,28.81,348600.0,18.8736,18.9988,18.867,18.9856,348600.0
2008-09-11 10:45:00,28.81,28.9,28.8,28.85,276700.0,18.9856,19.0449,18.979,19.012,276700.0
2008-09-11 10:50:00,28.85,28.91,28.79,28.87,427900.0,19.012,19.0515,18.9724,19.0251,427900.0
2008-09-11 10:55:00,28.87,28.97,28.85,28.89,497700.0,19.0251,19.091,19.012,19.0383,497700.0
2008-09-11 11:00:00,28.9,28.94,28.78,28.86,379500.0,19.0449,19.0713,18.9658,19.0186,379500.0
2008-09-11 11:05:00,28.86,28.91,28.78,28.79,281700.0,19.0186,19.0515,18.9658,18.9724,281700.0
2008-09-11 11:10:00,28.79,28.85,28.7,28.75,231400.0,18.9724,19.012,18.9131,18.9461,231400.0
2008-09-11 11:15:00,28.76,28.83,28.67,28.67,256300.0,18.9527,18.9988,18.8933,18.8933,256300.0
2008-09-11 11:20:00,28.68,28.73,28.63,28.66,187100.0,18.8999,18.9329,18.867,18.8868,187100.0
2008-09-11 11:25:00,28.65,28.7,28.62,28.7,136100.0,18.8802,18.9131,18.8604,18.9131,136100.0
2008-09-11 11:30:00,28.7,28.9,28.67,28.88,306700.0,18.9131,19.0449,18.8933,19.0317,306700.0
2008-09-11 11:35:00,28.88,28.89,28.77,28.83,397400.0,19.0317,19.0383,18.9592,18.9988,397400.0
2008-09-11 11:40:00,28.83,28.86,28.76,28.8,304100.0,18.9988,19.0186,18.9527,18.979,304100.0
2008-09-11 11:45:00,28.79,28.8,28.7,28.76,189300.0,18.9724,18.979,18.9131,18.9527,189300.0
2008-09-11 11:50:00,28.76,28.86,28.75,28.8,196400.0,18.9527,19.0186,18.9461,18.979,196400.0
2008-09-11 11:55:00,28.8,28.84,28.74,28.8,305800.0,18.979,19.0054,18.9395,18.979,305800.0
2008-09-11 12:00:00,28.81,28.93,28.8,28.86,436400.0,18.9856,19.0647,18.979,19.0186,436400.0
2008-09-11 12:05:00,28.86,28.87,28.75,28.78,223200.0,19.0186,19.0251,18.9461,18.9658,223200.0
2008-09-11 12:10:00,28.78,28.79,28.73,28.74,155600.0,18.9658,18.9724,18.9329,18.9395,155600.0
2008-09-11 12:15:00,28.74,28.84,28.74,28.74,163100.0,18.9395,19.0054,18.9395,18.9395,163100.0
2008-09-11 12:20:00,28.74,28.79,28.73,28.73,202100.0,18.9395,18.9724,18.9329,18.9329,202100.0
2008-09-11 12:25:00,28.73,28.8,28.71,28.78,153600.0,18.9329,18.979,18.9197,18.9658,153600.0
2008-09-11 12:30:00,28.78,28.9,28.73,28.9,345400.0,18.9658,19.0449,18.9329,19.0449,345400.0
2008-09-11 12:35:00,28.9,28.9,28.71,28.75,371700.0,19.0449,19.0449,18.9197,18.9461,371700.0
2008-09-11 12:40:00,28.75,28.88,28.74,28.81,297200.0,18.9461,19.0317,18.9395,18.9856,297200.0
2008-09-11 12:45:00,28.82,28.88,28.76,28.79,175200.0,18.9922,19.0317,18.9527,18.9724,175200.0
2008-09-11 12:50:00,28.79,28.85,28.78,28.83,184600.0,18.9724,19.012,18.9658,18.9988,184600.0
2008-09-11 12:55:00,28.83,28.85,28.78,28.81,191900.0,18.9988,19.012,18.9658,18.9856,191900.0
2008-09-11 13:00:00,28.81,28.85,28.76,28.79,155100.0,18.9856,19.012,18.9527,18.9724,155100.0
2008-09-11 13:05:00,28.79,28.79,28.67,28.7,275800.0,18.9724,18.9724,18.8933,18.9131,275800.0
2008-09-11 13:10:00,28.7,28.73,28.66,28.7,272300.0,18.9131,18.9329,18.8868,18.9131,272300.0
2008-09-11 13:15:00,28.69,28.78,28.65,28.78,177800.0,18.9065,18.9658,18.8802,18.9658,177800.0
2008-09-11 13:20:00,28.78,28.81,28.72,28.77,368900.0,18.9658,18.9856,18.9263,18.9592,368900.0
2008-09-11 13:25:00,28.78,28.88,28.75,28.88,285700.0,18.9658,19.0317,18.9461,19.0317,285700.0
2008-09-11 13:30:00,28.89,28.9,28.83,28.85,280000.0,19.0383,19.0449,18.9988,19.012,280000.0
2008-09-11 13:35:00,28.85,28.89,28.82,28.85,167900.0,19.012,19.0383,18.9922,19.012,167900.0
2008-09-11 13:40:00,28.84,28.88,28.81,28.87,209500.0,19.0054,19.0317,18.9856,19.0251,209500.0
2008-09-11 13:45:00,28.86,28.91,28.82,28.9,350900.0,19.0186,19.0515,18.9922,19.0449,350900.0
2008-09-11 13:50:00,28.89,28.98,28.88,28.95,327400.0,19.0383,19.0976,19.0317,19.0779,327400.0
2008-09-11 13:55:00,28.93,28.96,28.89,28.95,212600.0,19.0647,19.0845,19.0383,19.0779,212600.0
2008-09-11 14:00:00,28.94,29.0,28.92,29.0,206000.0,19.0713,19.1108,19.0581,19.1108,206000.0
2008-09-11 14:05:00,28.99,29.09,28.98,29.03,399700.0,19.1042,19.1701,19.0976,19.1306,399700.0
2008-09-11 14:10:00,29.03,29.1,28.98,28.98,243900.0,19.1306,19.1767,19.0976,19.0976,243900.0
2008-09-11 14:15:00,28.98,29.05,28.97,29.01,305400.0,19.0976,19.1438,19.091,19.1174,305400.0
2008-09-11 14:20:00,29.01,29.16,29.0,29.12,348000.0,19.1174,19.2163,19.1108,19.1899,348000.0
2008-09-11 14:25:00,29.13,29.13,29.03,29.04,266500.0,19.1965,19.1965,19.1306,19.1372,266500.0
2008-09-11 14:30:00,29.04,29.06,28.99,29.03,234400.0,19.1372,19.1504,19.1042,19.1306,234400.0
2008-09-11 14:35:00,29.03,29.13,29.03,29.12,222900.0,19.1306,19.1965,19.1306,19.1899,222900.0
2008-09-11 14:40:00,29.1,29.19,29.06,29.18,255100.0,19.1767,19.236,19.1504,19.2294,255100.0
2008-09-11 14:45:00,29.19,29.26,29.19,29.22,317400.0,19.236,19.2822,19.236,19.2558,317400.0
2008-09-11 14:50:00,29.22,29.25,29.17,29.22,218400.0,19.2558,19.2756,19.2228,19.2558,218400.0
2008-09-11 14:55:00,29.22,29.23,29.1,29.1,199600.0,19.2558,19.2624,19.1767,19.1767,199600.0
2008-09-11 15:00:00,29.1,29.18,29.09,29.17,283600.0,19.1767,19.2294,19.1701,19.2228,283600.0
2008-09-11 15:05:00,29.17,29.25,29.12,29.19,406900.0,19.2228,19.2756,19.1899,19.236,406900.0
2008-09-11 15:10:00,29.19,29.21,29.16,29.16,169500.0,19.236,19.2492,19.2163,19.2163,169500.0
2008-09-11 15:15:00,29.16,29.17,29.02,29.03,364700.0,19.2163,19.2228,19.124,19.1306,364700.0
2008-09-11 15:20:00,29.02,29.09,28.99,29.05,454000.0,19.124,19.1701,19.1042,19.1438,454000.0
2008-09-11 15:25:00,29.05,29.12,28.95,28.98,499300.0,19.1438,19.1899,19.0779,19.0976,499300.0
2008-09-11 15:30:00,28.97,29.06,28.92,29.06,366100.0,19.091,19.1504,19.0581,19.1504,366100.0
2008-09-11 15:35:00,29.06,29.17,29.03,29.16,332900.0,19.1504,19.2228,19.1306,19.2163,332900.0
2008-09-11 15:40:00,29.17,29.34,29.14,29.33,571300.0,19.2228,19.3349,19.2031,19.3283,571300.0
2008-09-11 15:45:00,29.33,29.4,29.31,29.33,658300.0,19.3283,19.3744,19.3151,19.3283,658300.0
2008-09-11 15:50:00,29.34,29.37,29.29,29.35,559900.0,19.3349,19.3546,19.3019,19.3415,559900.0
2008-09-11 15:55:00,29.35,29.52,29.35,29.51,864300.0,19.3415,19.4535,19.3415,19.4469,864300.0
2008-09-12 09:30:00,29.17,29.25,28.78,28.86,316100.0,19.2228,19.2756,18.9658,19.0186,316100.0
2008-09-12 09:35:00,28.86,28.9,28.71,28.84,407200.0,19.0186,19.0449,18.9197,19.0054,407200.0
2008-09-12 09:40:00,28.82,29.1,28.78,29.04,317400.0,18.9922,19.1767,18.9658,19.1372,317400.0
2008-09-12 09:45:00,29.04,29.06,28.89,28.93,325500.0,19.1372,19.1504,19.0383,19.0647,325500.0
2008-09-12 09:50:00,28.93,29.01,28.79,28.99,443500.0,19.0647,19.1174,18.9724,19.1042,443500.0
2008-09-12 09:55:00,28.98,29.22,28.95,29.07,399400.0,19.0976,19.2558,19.0779,19.1569,399400.0
2008-09-12 10:00:00,29.08,29.21,29.03,29.17,435400.0,19.1635,19.2492,19.1306,19.2228,435400.0
2008-09-12 10:05:00,29.17,29.32,29.16,29.19,373300.0,19.2228,19.3217,19.2163,19.236,373300.0
2008-09-12 10:10:00,29.18,29.19,28.99,29.06,209600.0,19.2294,19.236,19.1042,19.1504,209600.0
2008-09-12 10:15:00,29.06,29.27,29.06,29.19,282900.0,19.1504,19.2887,19.1504,19.236,282900.0
2008-09-12 10:20:00,29.2,29.2,29.08,29.14,326900.0,19.2426,19.2426,19.1635,19.2031,326900.0
2008-09-12 10:25:00,29.13,29.14,29.0,29.03,286800.0,19.1965,19.2031,19.1108,19.1306,286800.0
2008-09-12 10:30:00,29.03,29.06,28.99,29.0,371800.0,19.1306,19.1504,19.1042,19.1108,371800.0
2008-09-12 10:35:00,29.0,29.0,28.9,28.94,281700.0,19.1108,19.1108,19.0449,19.0713,281700.0
2008-09-12 10:40:00,28.94,28.99,28.89,28.97,619200.0,19.0713,19.1042,19.0383,19.091,619200.0
2008-09-12 10:45:00,28.97,28.97,28.9,28.9,630600.0,19.091,19.091,19.0449,19.0449,630600.0
2008-09-12 10:50:00,28.9,28.93,28.84,28.85,240500.0,19.0449,19.0647,19.0054,19.012,240500.0
2008-09-12 10:55:00,28.85,28.9,28.82,28.86,324200.0,19.012,19.0449,18.9922,19.0186,324200.0
2008-09-12 11:00:00,28.85,28.92,28.85,28.88,653200.0,19.012,19.0581,19.012,19.0317,653200.0
2008-09-12 11:05:00,28.87,28.9,28.84,28.89,368400.0,19.0251,19.0449,19.0054,19.0383,368400.0
2008-09-12 11:10:00,28.89,28.94,28.85,28.94,201000.0,19.0383,19.0713,19.012,19.0713,201000.0
2008-09-12 11:15:00,28.94,29.04,28.93,28.94,440400.0,19.0713,19.1372,19.0647,19.0713,440400.0
2008-09-12 11:20:00,28.94,29.07,28.91,29.07,417000.0,19.0713,19.1569,19.0515,19.1569,417000.0
2008-09-12 11:25:00,29.06,29.08,28.97,29.02,260500.0,19.1504,19.1635,19.091,19.124,260500.0
2008-09-12 11:30:00,29.01,29.02,28.94,28.99,177700.0,19.1174,19.124,19.0713,19.1042,177700.0
2008-09-12 11:35:00,28.98,29.06,28.98,29.01,274200.0,19.0976,19.1504,19.0976,19.1174,274200.0
2008-09-12 11:40:00,29.0,29.0,28.96,28.96,168700.0,19.1108,19.1108,19.0845,19.0845,168700.0
2008-09-12 11:45:00,28.96,29.0,28.91,28.94,533400.0,19.0845,19.1108,19.0515,19.0713,533400.0
2008-09-12 11:50:00,28.94,28.96,28.89,28.92,245800.0,19.0713,19.0845,19.0383,19.0581,245800.0
2008-09-12 11:55:00,28.91,28.96,28.89,28.92,231900.0,19.0515,19.0845,19.0383,19.0581,231900.0
2008-09-12 12:00:00,28.93,28.94,28.85,28.86,256200.0,19.0647,19.0713,19.012,19.0186,256200.0
2008-09-12 12:05:00,28.87,28.93,28.8,28.83,392400.0,19.0251,19.0647,18.979,18.9988,392400.0
2008-09-12 12:10:00,28.84,28.9,28.83,28.89,189100.0,19.0054,19.0449,18.9988,19.0383,189100.0
2008-09-12 12:15:00,28.88,28.93,28.84,28.93,164300.0,19.0317,19.0647,19.0054,19.0647,164300.0
2008-09-12 12:20:00,28.93,28.94,28.87,28.89,191700.0,19.0647,19.0713,19.0251,19.0383,191700.0
2008-09-12 12:25:00,28.88,28.91,28.82,28.87,216200.0,19.0317,19.0515,18.9922,19.0251,216200.0
2008-09-12 12:30:00,28.88,28.92,28.87,28.89,134200.0,19.0317,19.0581,19.0251,19.0383,134200.0
2008-09-12 12:35:00,28.89,28.94,28.85,28.89,325200.0,19.0383,19.0713,19.012,19.0383,325200.0
2008-09-12 12:40:00,28.9,28.94,28.89,28.89,394700.0,19.0449,19.0713,19.0383,19.0383,394700.0
2008-09-12 12:45:00,28.89,28.89,28.8,28.86,324200.0,19.0383,19.0383,18.979,19.0186,324200.0
2008-09-12 12:50:00,28.86,28.86,28.75,28.8,360100.0,19.0186,19.0186,18.9461,18.979,360100.0
2008-09-12 12:55:00,28.81,28.85,28.8,28.81,160700.0,18.9856,19.012,18.979,18.9856,160700.0
2008-09-12 13:00:00,28.8,28.85,28.77,28.8,160800.0,18.979,19.012,18.9592,18.979,160800.0
2008-09-12 13:05:00,28.79,28.79,28.68,28.69,156700.0,18.9724,18.9724,18.8999,18.9065,156700.0
2008-09-12 13:10:00,28.69,28.69,28.6,28.62,198800.0,18.9065,18.9065,18.8472,18.8604,198800.0
2008-09-12 13:15:00,28.61,28.68,28.57,28.61,304100.0,18.8538,18.8999,18.8274,18.8538,304100.0
2008-09-12 13:20:00,28.62,28.64,28.53,28.57,249200.0,18.8604,18.8736,18.8011,18.8274,249200.0
2008-09-12 13:25:00,28.57,28.73,28.56,28.69,264800.0,18.8274,18.9329,18.8209,18.9065,264800.0
2008-09-12 13:30:00,28.68,28.72,28.55,28.55,189400.0,18.8999,18.9263,18.8143,18.8143,189400.0
2008-09-12 13:35:00,28.56,28.56,28.5,28.52,223600.0,18.8209,18.8209,18.7813,18.7945,223600.0
2008-09-12 13:40:00,28.52,28.66,28.5,28.66,297900.0,18.7945,18.8868,18.7813,18.8868,297900.0
2008-09-12 13:45:00,28.66,28.77,28.62,28.76,270000.0,18.8868,18.9592,18.8604,18.9527,270000.0
2008-09-12 13:50:00,28.76,28.79,28.7,28.76,204100.0,18.9527,18.9724,18.9131,18.9527,204100.0
2008-09-12 13:55:00,28.76,28.8,28.73,28.78,138600.0,18.9527,18.979,18.9329,18.9658,138600.0
2008-09-12 14:00:00,28.78,28.79,28.6,28.61,227800.0,18.9658,18.9724,18.8472,18.8538,227800.0
2008-09-12 14:05:00,28.61,28.67,28.58,28.58,226100.0,18.8538,18.8933,18.834,18.834,226100.0
2008-09-12 14:10:00,28.58,28.68,28.58,28.64,191100.0,18.834,18.8999,18.834,18.8736,191100.0
2008-09-12 14:15:00,28.64,28.71,28.62,28.66,186500.0,18.8736,18.9197,18.8604,18.8868,186500.0
2008-09-12 14:20:00,28.66,28.78,28.65,28.77,293900.0,18.8868,18.9658,18.8802,18.9592,293900.0
2008-09-12 14:25:00,28.76,28.77,28.63,28.65,226000.0,18.9527,18.9592,18.867,18.8802,226000.0
2008-09-12 14:30:00,28.65,28.66,28.58,28.63,253600.0,18.8802,18.8868,18.834,18.867,253600.0
2008-09-12 14:35:00,28.63,28.65,28.59,28.64,160300.0,18.867,18.8802,18.8406,18.8736,160300.0
2008-09-12 14:40:00,28.64,28.72,28.61,28.66,213000.0,18.8736,18.9263,18.8538,18.8868,213000.0
2008-09-12 14:45:00,28.66,28.78,28.66,28.73,267300.0,18.8868,18.9658,18.8868,18.9329,267300.0
2008-09-12 14:50:00,28.72,28.75,28.69,28.74,142300.0,18.9263,18.9461,18.9065,18.9395,142300.0
2008-09-12 14:55:00,28.74,28.88,28.73,28.83,315900.0,18.9395,19.0317,18.9329,18.9988,315900.0
2008-09-12 15:00:00,28.83,28.84,28.75,28.79,299200.0,18.9988,19.0054,18.9461,18.9724,299200.0
2008-09-12 15:05:00,28.79,28.82,28.75,28.76,267900.0,18.9724,18.9922,18.9461,18.9527,267900.0
2008-09-12 15:10:00,28.77,28.84,28.75,28.79,304800.0,18.9592,19.0054,18.9461,18.9724,304800.0
2008-09-12 15:15:00,28.79,28.82,28.68,28.68,295800.0,18.9724,18.9922,18.8999,18.8999,295800.0
2008-09-12 15:20:00,28.68,28.71,28.63,28.7,248900.0,18.8999,18.9197,18.867,18.9131,248900.0
2008-09-12 15:25:00,28.7,28.7,28.59,28.63,358800.0,18.9131,18.9131,18.8406,18.867,358800.0
2008-09-12 15:30:00,28.63,28.68,28.59,28.59,315800.0,18.867,18.8999,18.8406,18.8406,315800.0
2008-09-12 15:35:00,28.58,28.64,28.54,28.61,739700.0,18.834,18.8736,18.8077,18.8538,739700.0
2008-09-12 15:40:00,28.6,28.73,28.6,28.66,429200.0,18.8472,18.9329,18.8472,18.8868,429200.0
2008-09-12 15:45:00,28.67,28.69,28.63,28.63,511300.0,18.8933,18.9065,18.867,18.867,511300.0
2008-09-12 15:50:00,28.64,28.7,28.55,28.67,533600.0,18.8736,18.9131,18.8143,18.8933,533600.0
2008-09-12 15:55:00,28.68,28.85,28.66,28.85,1094800.0,18.8999,19.012,18.8868,19.012,1094800.0
2008-09-15 09:30:00,27.52,27.6,27.52,27.59,8500.0,18.1355,18.1882,18.1355,18.1816,8500.0
2008-09-15 09:35:00,28.07,28.27,27.98,28.12,347900.0,18.4979,18.6297,18.4386,18.5309,347900.0
2008-09-15 09:40:00,28.12,28.78,28.09,28.53,743500.0,18.5309,18.9658,18.5111,18.8011,743500.0
2008-09-15 09:45:00,28.51,28.52,28.25,28.39,398700.0,18.7879,18.7945,18.6166,18.7088,398700.0
2008-09-15 09:50:00,28.39,28.41,28.05,28.24,571300.0,18.7088,18.722,18.4848,18.61,571300.0
2008-09-15 09:55:00,28.24,28.24,28.05,28.16,268500.0,18.61,18.61,18.4848,18.5573,268500.0
2008-09-15 10:00:00,28.14,28.39,28.04,28.35,585600.0,18.5441,18.7088,18.4782,18.6825,585600.0
2008-09-15 10:05:00,28.34,28.47,28.34,28.38,407500.0,18.6759,18.7615,18.6759,18.7022,407500.0
2008-09-15 10:10:00,28.38,28.54,28.34,28.36,385300.0,18.7022,18.8077,18.6759,18.6891,385300.0
2008-09-15 10:15:00,28.36,28.46,28.3,28.35,326300.0,18.6891,18.755,18.6495,18.6825,326300.0
2008-09-15 10:20:00,28.35,28.44,28.23,28.29,482500.0,18.6825,18.7418,18.6034,18.6429,482500.0
2008-09-15 10:25:00,28.29,28.43,28.25,28.37,370900.0,18.6429,18.7352,18.6166,18.6956,370900.0
2008-09-15 10:30:00,28.38,28.53,28.3,28.52,224900.0,18.7022,18.8011,18.6495,18.7945,224900.0
2008-09-15 10:35:00,28.52,28.57,28.4,28.48,329300.0,18.7945,18.8274,18.7154,18.7681,329300.0
2008-09-15 10:40:00,28.48,28.51,28.42,28.48,270600.0,18.7681,18.7879,18.7286,18.7681,270600.0
2008-09-15 10:45:00,28.48,28.7,28.46,28.68,537600.0,18.7681,18.9131,18.755,18.8999,537600.0
2008-09-15 10:50:00,28.68,28.85,28.64,28.81,404100.0,18.8999,19.012,18.8736,18.9856,404100.0
2008-09-15 10:55:00,28.81,28.87,28.73,28.75,314800.0,18.9856,19.0251,18.9329,18.9461,314800.0
2008-09-15 11:00:00,28.75,28.81,28.68,28.71,359600.0,18.9461,18.9856,18.8999,18.9197,359600.0
2008-09-15 11:05:00,28.72,28.77,28.66,28.75,257900.0,18.9263,18.9592,18.8868,18.9461,257900.0
2008-09-15 11:10:00,28.76,28.82,28.72,28.81,268500.0,18.9527,18.9922,18.9263,18.9856,268500.0
2008-09-15 11:15:00,28.81,28.9,28.79,28.85,169000.0,18.9856,19.0449,18.9724,19.012,169000.0
2008-09-15 11:20:00,28.85,28.94,28.74,28.75,251000.0,19.012,19.0713,18.9395,18.9461,251000.0
2008-09-15 11:25:00,28.75,28.8,28.67,28.75,228600.0,18.9461,18.979,18.8933,18.9461,228600.0
2008-09-15 11:30:00,28.75,28.83,28.75,28.76,214900.0,18.9461,18.9988,18.9461,18.9527,214900.0
2008-09-15 11:35:00,28.76,28.79,28.72,28.74,206900.0,18.9527,18.9724,18.9263,18.9395,206900.0
2008-09-15 11:40:00,28.74,28.76,28.64,28.64,242200.0,18.9395,18.9527,18.8736,18.8736,242200.0
2008-09-15 11:45:00,28.64,28.74,28.62,28.69,221500.0,18.8736,18.9395,18.8604,18.9065,221500.0
2008-09-15 11:50:00,28.68,28.74,28.62,28.64,161700.0,18.8999,18.9395,18.8604,18.8736,161700.0
2008-09-15 11:55:00,28.65,28.71,28.61,28.63,263400.0,18.8802,18.9197,18.8538,18.867,263400.0
2008-09-15 12:00:00,28.63,28.77,28.61,28.74,193200.0,18.867,18.9592,18.8538,18.9395,193200.0
2008-09-15 12:05:00,28.73,28.77,28.64,28.65,186200.0,18.9329,18.9592,18.8736,18.8802,186200.0
2008-09-15 12:10:00,28.64,28.91,28.63,28.8,361700.0,18.8736,19.0515,18.867,18.979,361700.0
2008-09-15 12:15:00,28.79,28.88,28.73,28.88,203800.0,18.9724,19.0317,18.9329,19.0317,203800.0
2008-09-15 12:20:00,28.88,28.97,28.76,28.78,314100.0,19.0317,19.091,18.9527,18.9658,314100.0
2008-09-15 12:25:00,28.81,28.85,28.69,28.78,227000.0,18.9856,19.012,18.9065,18.9658,227000.0
2008-09-15 12:30:00,28.77,28.83,28.77,28.81,151300.0,18.9592,18.9988,18.9592,18.9856,151300.0
2008-09-15 12:35:00,28.78,28.79,28.7,28.71,156000.0,18.9658,18.9724,18.9131,18.9197,156000.0
2008-09-15 12:40:00,28.71,28.75,28.64,28.72,135600.0,18.9197,18.9461,18.8736,18.9263,135600.0
2008-09-15 12:45:00,28.72,28.96,28.69,28.92,454600.0,18.9263,19.0845,18.9065,19.0581,454600.0
2008-09-15 12:50:00,28.91,29.08,28.9,29.03,370900.0,19.0515,19.1635,19.0449,19.1306,370900.0
2008-09-15 12:55:00,29.02,29.08,28.96,28.98,234000.0,19.124,19.1635,19.0845,19.0976,234000.0
2008-09-15 13:00:00,28.98,29.06,28.96,29.02,167800.0,19.0976,19.1504,19.0845,19.124,167800.0
2008-09-15 13:05:00,29.02,29.05,28.97,28.99,201000.0,19.124,19.1438,19.091,19.1042,201000.0
2008-09-15 13:10:00,28.98,29.02,28.95,28.97,183800.0,19.0976,19.124,19.0779,19.091,183800.0
2008-09-15 13:15:00,28.97,28.98,28.9,28.92,288000.0,19.091,19.0976,19.0449,19.0581,288000.0
2008-09-15 13:20:00,28.93,28.93,28.75,28.76,232400.0,19.0647,19.0647,18.9461,18.9527,232400.0
2008-09-15 13:25:00,28.77,28.77,28.7,28.76,328400.0,18.9592,18.9592,18.9131,18.9527,328400.0
2008-09-15 13:30:00,28.77,28.78,28.7,28.72,127900.0,18.9592,18.9658,18.9131,18.9263,127900.0
2008-09-15 13:35:00,28.72,28.74,28.62,28.71,206200.0,18.9263,18.9395,18.8604,18.9197,206200.0
2008-09-15 13:40:00,28.7,28.76,28.65,28.7,479000.0,18.9131,18.9527,18.8802,18.9131,479000.0
2008-09-15 13:45:00,28.71,28.75,28.64,28.7,240500.0,18.9197,18.9461,18.8736,18.9131,240500.0
2008-09-15 13:50:00,28.69,28.75,28.67,28.67,306000.0,18.9065,18.9461,18.8933,18.8933,306000.0
2008-09-15 13:55:00,28.66,28.68,28.63,28.67,473300.0,18.8868,18.8999,18.867,18.8933,473300.0
2008-09-15 14:00:00,28.67,28.68,28.6,28.65,335500.0,18.8933,18.8999,18.8472,18.8802,335500.0
2008-09-15 14:05:00,28.65,28.66,28.59,28.59,213400.0,18.8802,18.8868,18.8406,18.8406,213400.0
2008-09-15 14:10:00,28.6,28.67,28.55,28.63,317400.0,18.8472,18.8933,18.8143,18.867,317400.0
2008-09-15 14:15:00,28.63,28.81,28.63,28.71,294500.0,18.867,18.9856,18.867,18.9197,294500.0
2008-09-15 14:20:00,28.71,28.72,28.63,28.69,176200.0,18.9197,18.9263,18.867,18.9065,176200.0
2008-09-15 14:25:00,28.69,28.73,28.61,28.64,161400.0,18.9065,18.9329,18.8538,18.8736,161400.0
2008-09-15 14:30:00,28.64,28.67,28.6,28.6,106700.0,18.8736,18.8933,18.8472,18.8472,106700.0
2008-09-15 14:35:00,28.61,28.67,27.85,28.63,327800.0,18.8538,18.8933,18.353,18.867,327800.0
2008-09-15 14:40:00,28.63,28.65,28.5,28.5,348000.0,18.867,18.8802,18.7813,18.7813,348000.0
2008-09-15 14:45:00,28.51,28.57,28.4,28.55,257800.0,18.7879,18.8274,18.7154,18.8143,257800.0
2008-09-15 14:50:00,28.55,28.65,28.53,28.58,284400.0,18.8143,18.8802,18.8011,18.834,284400.0
2008-09-15 14:55:00,28.58,28.63,28.52,28.55,243800.0,18.834,18.867,18.7945,18.8143,243800.0
2008-09-15 15:00:00,28.55,28.58,28.43,28.46,221000.0,18.8143,18.834,18.7352,18.755,221000.0
2008-09-15 15:05:00,28.45,28.52,28.4,28.5,572200.0,18.7484,18.7945,18.7154,18.7813,572200.0
2008-09-15 15:10:00,28.49,28.54,28.48,28.5,275700.0,18.7747,18.8077,18.7681,18.7813,275700.0
2008-09-15 15:15:00,28.51,28.52,28.35,28.36,258700.0,18.7879,18.7945,18.6825,18.6891,258700.0
2008-09-15 15:20:00,28.36,28.41,28.32,28.35,437000.0,18.6891,18.722,18.6627,18.6825,437000.0
2008-09-15 15:25:00,28.35,28.41,28.3,28.39,571200.0,18.6825,18.722,18.6495,18.7088,571200.0
2008-09-15 15:30:00,28.4,28.52,28.39,28.5,565300.0,18.7154,18.7945,18.7088,18.7813,565300.0
2008-09-15 15:35:00,28.48,28.5,28.4,28.47,399700.0,18.7681,18.7813,18.7154,18.7615,399700.0
2008-09-15 15:40:00,28.46,28.58,28.43,28.51,793600.0,18.755,18.834,18.7352,18.7879,793600.0
2008-09-15 15:45:00,28.51,28.56,28.46,28.48,585100.0,18.7879,18.8209,18.755,18.7681,585100.0
2008-09-15 15:50:00,28.49,28.54,28.38,28.52,1033100.0,18.7747,18.8077,18.7022,18.7945,1033100.0
2008-09-15 15:55:00,28.52,28.55,28.49,28.51,1053200.0,18.7945,18.8143,18.7747,18.7879,1053200.0
2008-09-16 09:30:00,27.89,28.01,27.7,27.98,1046200.0,18.3793,18.4584,18.2541,18.4386,1046200.0
2008-09-16 09:35:00,27.98,28.4,27.86,28.17,992000.0,18.4386,18.7154,18.3596,18.5638,992000.0
2008-09-16 09:40:00,28.17,28.22,28.06,28.14,503700.0,18.5638,18.5968,18.4914,18.5441,503700.0
2008-09-16 09:45:00,28.13,28.25,27.99,28.07,426000.0,18.5375,18.6166,18.4452,18.4979,426000.0
2008-09-16 09:50:00,28.06,28.09,27.8,27.83,651400.0,18.4914,18.5111,18.32,18.3398,651400.0
2008-09-16 09:55:00,27.83,27.89,27.75,27.76,577500.0,18.3398,18.3793,18.2871,18.2937,577500.0
2008-09-16 10:00:00,27.75,27.81,27.75,27.8,545100.0,18.2871,18.3266,18.2871,18.32,545100.0
2008-09-16 10:05:00,27.8,27.9,27.73,27.75,755100.0,18.32,18.3859,18.2739,18.2871,755100.0
2008-09-16 10:10:00,27.75,27.77,27.65,27.75,550100.0,18.2871,18.3003,18.2212,18.2871,550100.0
2008-09-16 10:15:00,27.77,27.85,27.75,27.77,864200.0,18.3003,18.353,18.2871,18.3003,864200.0
2008-09-16 10:20:00,27.77,28.09,27.76,28.04,659700.0,18.3003,18.5111,18.2937,18.4782,659700.0
2008-09-16 10:25:00,28.04,28.1,27.92,28.09,744500.0,18.4782,18.5177,18.3991,18.5111,744500.0
2008-09-16 10:30:00,28.09,28.14,28.0,28.0,805400.0,18.5111,18.5441,18.4518,18.4518,805400.0
2008-09-16 10:35:00,28.01,28.13,28.0,28.03,863400.0,18.4584,18.5375,18.4518,18.4716,863400.0
2008-09-16 10:40:00,28.03,28.04,27.86,27.89,428500.0,18.4716,18.4782,18.3596,18.3793,428500.0
2008-09-16 10:45:00,27.89,27.9,27.82,27.85,396000.0,18.3793,18.3859,18.3332,18.353,396000.0
2008-09-16 10:50:00,27.85,28.07,27.76,28.07,947800.0,18.353,18.4979,18.2937,18.4979,947800.0
2008-09-16 10:55:00,28.07,28.15,27.87,27.93,712100.0,18.4979,18.5507,18.3661,18.4057,712100.0
2008-09-16 11:00:00,27.94,28.11,27.89,28.09,667000.0,18.4123,18.5243,18.3793,18.5111,667000.0
2008-09-16 11:05:00,28.08,28.12,27.88,27.93,596400.0,18.5045,18.5309,18.3727,18.4057,596400.0
2008-09-16 11:10:00,27.93,27.97,27.78,27.82,445900.0,18.4057,18.432,18.3068,18.3332,445900.0
2008-09-16 11:15:00,27.82,27.88,27.62,27.75,364000.0,18.3332,18.3727,18.2014,18.2871,364000.0
2008-09-16 11:20:00,27.74,27.79,27.5,27.58,347100.0,18.2805,18.3134,18.1223,18.175,347100.0
2008-09-16 11:25:00,27.58,27.71,27.56,27.64,285900.0,18.175,18.2607,18.1619,18.2146,285900.0
2008-09-16 11:30:00,27.63,27.78,27.59,27.72,188600.0,18.208,18.3068,18.1816,18.2673,188600.0
2008-09-16 11:35:00,27.72,27.85,27.7,27.8,417600.0,18.2673,18.353,18.2541,18.32,417600.0
2008-09-16 11:40:00,27.8,27.99,27.8,27.98,523200.0,18.32,18.4452,18.32,18.4386,523200.0
2008-09-16 11:45:00,27.98,28.05,27.91,27.95,359300.0,18.4386,18.4848,18.3925,18.4189,359300.0
2008-09-16 11:50:00,27.95,27.98,27.9,27.92,223700.0,18.4189,18.4386,18.3859,18.3991,223700.0
2008-09-16 11:55:00,27.93,28.03,27.89,27.96,333500.0,18.4057,18.4716,18.3793,18.4255,333500.0
2008-09-16 12:00:00,27.97,28.05,27.86,27.92,427700.0,18.432,18.4848,18.3596,18.3991,427700.0
2008-09-16 12:05:00,27.93,28.0,27.8,27.98,366400.0,18.4057,18.4518,18.32,18.4386,366400.0
2008-09-16 12:10:00,27.99,28.02,27.94,27.99,154900.0,18.4452,18.465,18.4123,18.4452,154900.0
2008-09-16 12:15:00,27.99,28.03,27.93,28.01,377500.0,18.4452,18.4716,18.4057,18.4584,377500.0
2008-09-16 12:20:00,28.0,28.04,27.87,28.02,246000.0,18.4518,18.4782,18.3661,18.465,246000.0
2008-09-16 12:25:00,28.01,28.08,27.92,27.93,278600.0,18.4584,18.5045,18.3991,18.4057,278600.0
2008-09-16 12:30:00,27.94,27.97,27.84,27.96,244500.0,18.4123,18.432,18.3464,18.4255,244500.0
2008-09-16 12:35:00,27.95,28.01,27.95,28.0,201200.0,18.4189,18.4584,18.4189,18.4518,201200.0
2008-09-16 12:40:00,28.0,28.0,27.87,27.92,195100.0,18.4518,18.4518,18.3661,18.3991,195100.0
2008-09-16 12:45:00,27.92,27.97,27.91,27.95,107100.0,18.3991,18.432,18.3925,18.4189,107100.0
2008-09-16 12:50:00,27.95,28.04,27.94,28.0,159300.0,18.4189,18.4782,18.4123,18.4518,159300.0
2008-09-16 12:55:00,28.0,28.04,27.96,28.03,124100.0,18.4518,18.4782,18.4255,18.4716,124100.0
2008-09-16 13:00:00,28.05,28.11,28.01,28.05,334300.0,18.4848,18.5243,18.4584,18.4848,334300.0
2008-09-16 13:05:00,28.05,28.11,27.99,28.1,170600.0,18.4848,18.5243,18.4452,18.5177,170600.0
2008-09-16 13:10:00,28.1,28.11,28.06,28.08,147500.0,18.5177,18.5243,18.4914,18.5045,147500.0
2008-09-16 13:15:00,28.08,28.1,28.01,28.02,130800.0,18.5045,18.5177,18.4584,18.465,130800.0
2008-09-16 13:20:00,28.02,28.1,28.01,28.1,182700.0,18.465,18.5177,18.4584,18.5177,182700.0
2008-09-16 13:25:00,28.09,28.1,27.96,28.0,177400.0,18.5111,18.5177,18.4255,18.4518,177400.0
2008-09-16 13:30:00,28.0,28.07,27.97,28.06,350600.0,18.4518,18.4979,18.432,18.4914,350600.0
2008-09-16 13:35:00,28.06,28.07,27.99,28.0,306100.0,18.4914,18.4979,18.4452,18.4518,306100.0
2008-09-16 13:40:00,27.99,28.03,27.97,28.01,178400.0,18.4452,18.4716,18.432,18.4584,178400.0
2008-09-16 13:45:00,28.01,28.02,27.95,28.0,230400.0,18.4584,18.465,18.4189,18.4518,230400.0
2008-09-16 13:50:00,28.0,28.06,27.95,28.05,259800.0,18.4518,18.4914,18.4189,18.4848,259800.0
2008-09-16 13:55:00,28.05,28.07,27.98,28.0,164100.0,18.4848,18.4979,18.4386,18.4518,164100.0
2008-09-16 14:00:00,27.99,28.0,27.97,27.98,107900.0,18.4452,18.4518,18.432,18.4386,107900.0
2008-09-16 14:05:00,27.98,28.02,27.94,28.01,311800.0,18.4386,18.465,18.4123,18.4584,311800.0
2008-09-16 14:10:00,28.0,28.1,27.75,27.83,567200.0,18.4518,18.5177,18.2871,18.3398,567200.0
2008-09-16 14:15:00,27.8,27.93,27.75,27.79,809100.0,18.32,18.4057,18.2871,18.3134,809100.0
2008-09-16 14:20:00,27.79,27.84,27.65,27.7,504000.0,18.3134,18.3464,18.2212,18.2541,504000.0
2008-09-16 14:25:00,27.7,27.71,27.54,27.57,627600.0,18.2541,18.2607,18.1487,18.1685,627600.0
2008-09-16 14:30:00,27.56,27.65,27.5,27.53,650400.0,18.1619,18.2212,18.1223,18.1421,650400.0
2008-09-16 14:35:00,27.53,27.8,27.5,27.79,1111000.0,18.1421,18.32,18.1223,18.3134,1111000.0
2008-09-16 14:40:00,27.8,27.9,27.52,27.6,734500.0,18.32,18.3859,18.1355,18.1882,734500.0
2008-09-16 14:45:00,27.62,27.68,27.54,27.6,772100.0,18.2014,18.2409,18.1487,18.1882,772100.0
2008-09-16 14:50:00,27.6,27.62,27.55,27.6,728700.0,18.1882,18.2014,18.1553,18.1882,728700.0
2008-09-16 14:55:00,27.59,27.7,27.59,27.65,691200.0,18.1816,18.2541,18.1816,18.2212,691200.0
2008-09-16 15:00:00,27.64,27.7,27.64,27.7,623100.0,18.2146,18.2541,18.2146,18.2541,623100.0
2008-09-16 15:05:00,27.7,27.76,27.63,27.74,714000.0,18.2541,18.2937,18.208,18.2805,714000.0
2008-09-16 15:10:00,27.74,27.78,27.67,27.71,728900.0,18.2805,18.3068,18.2344,18.2607,728900.0
2008-09-16 15:15:00,27.7,27.76,27.68,27.73,715200.0,18.2541,18.2937,18.2409,18.2739,715200.0
2008-09-16 15:20:00,27.74,27.83,27.72,27.74,713700.0,18.2805,18.3398,18.2673,18.2805,713700.0
2008-09-16 15:25:00,27.74,27.75,27.65,27.65,704800.0,18.2805,18.2871,18.2212,18.2212,704800.0
2008-09-16 15:30:00,27.65,27.7,27.64,27.65,551400.0,18.2212,18.2541,18.2146,18.2212,551400.0
2008-09-16 15:35:00,27.65,27.68,27.58,27.66,945300.0,18.2212,18.2409,18.175,18.2278,945300.0
2008-09-16 15:40:00,27.68,27.72,27.59,27.6,1008400.0,18.2409,18.2673,18.1816,18.1882,1008400.0
2008-09-16 15:45:00,27.6,27.62,27.55,27.58,879500.0,18.1882,18.2014,18.1553,18.175,879500.0
2008-09-16 15:50:00,27.59,27.65,27.57,27.58,1064500.0,18.1816,18.2212,18.1685,18.175,1064500.0
2008-09-16 15:55:00,27.58,27.65,27.47,27.6,1811500.0,18.175,18.2212,18.1026,18.1882,1811500.0
2008-09-17 09:30:00,26.84,26.9,26.38,26.43,972000.0,17.6874,17.7269,17.3842,17.4172,972000.0
2008-09-17 09:35:00,26.4,26.9,26.31,26.88,807300.0,17.3974,17.7269,17.3381,17.7137,807300.0
2008-09-17 09:40:00,26.87,26.9,26.74,26.77,611000.0,17.7072,17.7269,17.6215,17.6413,611000.0
2008-09-17 09:45:00,26.77,26.86,26.65,26.81,667600.0,17.6413,17.7006,17.5622,17.6676,667600.0
2008-09-17 09:50:00,26.81,26.97,26.75,26.95,399500.0,17.6676,17.7731,17.6281,17.7599,399500.0
2008-09-17 09:55:00,26.96,26.97,26.76,26.84,508500.0,17.7665,17.7731,17.6347,17.6874,508500.0
2008-09-17 10:00:00,26.85,26.99,26.83,26.94,341200.0,17.694,17.7862,17.6808,17.7533,341200.0
2008-09-17 10:05:00,26.94,26.95,26.74,26.76,652900.0,17.7533,17.7599,17.6215,17.6347,652900.0
2008-09-17 10:10:00,26.75,26.78,26.58,26.58,621800.0,17.6281,17.6478,17.516,17.516,621800.0
2008-09-17 10:15:00,26.58,26.67,26.53,26.54,1177100.0,17.516,17.5754,17.4831,17.4897,1177100.0
2008-09-17 10:20:00,26.54,26.55,26.44,26.46,652100.0,17.4897,17.4963,17.4238,17.437,652100.0
2008-09-17 10:25:00,26.46,26.49,26.39,26.4,363100.0,17.437,17.4567,17.3908,17.3974,363100.0
2008-09-17 10:30:00,26.4,26.65,26.38,26.64,673600.0,17.3974,17.5622,17.3842,17.5556,673600.0
2008-09-17 10:35:00,26.65,26.66,26.45,26.46,582800.0,17.5622,17.5688,17.4304,17.437,582800.0
2008-09-17 10:40:00,26.47,26.54,26.36,26.53,571700.0,17.4436,17.4897,17.3711,17.4831,571700.0
2008-09-17 10:45:00,26.53,26.6,26.39,26.4,381700.0,17.4831,17.5292,17.3908,17.3974,381700.0
2008-09-17 10:50:00,26.4,26.58,26.34,26.58,271600.0,17.3974,17.516,17.3579,17.516,271600.0
2008-09-17 10:55:00,26.58,26.59,26.49,26.5,281600.0,17.516,17.5226,17.4567,17.4633,281600.0
2008-09-17 11:00:00,26.49,26.54,26.44,26.45,260500.0,17.4567,17.4897,17.4238,17.4304,260500.0
2008-09-17 11:05:00,26.46,26.57,26.41,26.51,374200.0,17.437,17.5095,17.404,17.4699,374200.0
2008-09-17 11:10:00,26.51,26.53,26.42,26.44,331400.0,17.4699,17.4831,17.4106,17.4238,331400.0
2008-09-17 11:15:00,26.44,26.46,26.32,26.36,454900.0,17.4238,17.437,17.3447,17.3711,454900.0
2008-09-17 11:20:00,26.37,26.45,26.36,26.44,368300.0,17.3777,17.4304,17.3711,17.4238,368300.0
2008-09-17 11:25:00,26.44,26.44,26.25,26.29,526900.0,17.4238,17.4238,17.2986,17.3249,526900.0
2008-09-17 11:30:00,26.28,26.39,26.26,26.33,774400.0,17.3184,17.3908,17.3052,17.3513,774400.0
2008-09-17 11:35:00,26.33,26.35,26.25,26.3,473100.0,17.3513,17.3645,17.2986,17.3315,473100.0
2008-09-17 11:40:00,26.3,26.4,26.27,26.4,430100.0,17.3315,17.3974,17.3118,17.3974,430100.0
2008-09-17 11:45:00,26.4,26.46,26.36,26.36,397300.0,17.3974,17.437,17.3711,17.3711,397300.0
2008-09-17 11:50:00,26.36,26.36,26.27,26.31,260700.0,17.3711,17.3711,17.3118,17.3381,260700.0
2008-09-17 11:55:00,26.31,26.32,26.23,26.23,331000.0,17.3381,17.3447,17.2854,17.2854,331000.0
2008-09-17 12:00:00,26.23,26.24,26.05,26.05,451300.0,17.2854,17.292,17.1668,17.1668,451300.0
2008-09-17 12:05:00,26.06,26.08,25.93,25.96,625200.0,17.1734,17.1866,17.0877,17.1075,625200.0
2008-09-17 12:10:00,25.96,26.06,25.96,26.06,303000.0,17.1075,17.1734,17.1075,17.1734,303000.0
2008-09-17 12:15:00,26.06,26.16,25.98,26.0,333100.0,17.1734,17.2393,17.1207,17.1338,333100.0
2008-09-17 12:20:00,26.0,26.12,25.98,26.06,256200.0,17.1338,17.2129,17.1207,17.1734,256200.0
2008-09-17 12:25:00,26.06,26.07,25.96,25.96,352100.0,17.1734,17.18,17.1075,17.1075,352100.0
2008-09-17 12:30:00,25.96,26.05,25.91,26.05,402900.0,17.1075,17.1668,17.0745,17.1668,402900.0
2008-09-17 12:35:00,26.04,26.18,26.03,26.17,292500.0,17.1602,17.2525,17.1536,17.2459,292500.0
2008-09-17 12:40:00,26.16,26.34,26.1,26.31,395700.0,17.2393,17.3579,17.1997,17.3381,395700.0
2008-09-17 12:45:00,26.31,26.39,26.29,26.37,308600.0,17.3381,17.3908,17.3249,17.3777,308600.0
2008-09-17 12:50:00,26.37,26.42,26.33,26.4,251000.0,17.3777,17.4106,17.3513,17.3974,251000.0
2008-09-17 12:55:00,26.4,26.46,26.37,26.37,160400.0,17.3974,17.437,17.3777,17.3777,160400.0
2008-09-17 13:00:00,26.37,26.42,26.32,26.39,235800.0,17.3777,17.4106,17.3447,17.3908,235800.0
2008-09-17 13:05:00,26.39,26.4,26.26,26.27,299200.0,17.3908,17.3974,17.3052,17.3118,299200.0
2008-09-17 13:10:00,26.27,26.33,26.2,26.21,330000.0,17.3118,17.3513,17.2656,17.2722,330000.0
2008-09-17 13:15:00,26.2,26.22,26.11,26.13,269800.0,17.2656,17.2788,17.2063,17.2195,269800.0
2008-09-17 13:20:00,26.13,26.18,26.07,26.08,236300.0,17.2195,17.2525,17.18,17.1866,236300.0
2008-09-17 13:25:00,26.09,26.09,25.85,25.88,388200.0,17.1931,17.1931,17.035,17.0548,388200.0
2008-09-17 13:30:00,25.88,25.89,25.75,25.78,537900.0,17.0548,17.0613,16.9691,16.9889,537900.0
2008-09-17 13:35:00,25.78,25.83,25.75,25.81,525500.0,16.9889,17.0218,16.9691,17.0086,525500.0
2008-09-17 13:40:00,25.81,25.83,25.68,25.76,719900.0,17.0086,17.0218,16.923,16.9757,719900.0
2008-09-17 13:45:00,25.78,25.83,25.75,25.77,319700.0,16.9889,17.0218,16.9691,16.9823,319700.0
2008-09-17 13:50:00,25.77,25.9,25.76,25.9,276200.0,16.9823,17.0679,16.9757,17.0679,276200.0
2008-09-17 13:55:00,25.9,26.01,25.87,25.93,343800.0,17.0679,17.1404,17.0482,17.0877,343800.0
2008-09-17 14:00:00,25.93,26.01,25.91,26.0,317100.0,17.0877,17.1404,17.0745,17.1338,317100.0
2008-09-17 14:05:00,25.99,26.04,25.94,26.01,338000.0,17.1272,17.1602,17.0943,17.1404,338000.0
2008-09-17 14:10:00,26.01,26.02,25.82,25.83,422100.0,17.1404,17.147,17.0152,17.0218,422100.0
2008-09-17 14:15:00,25.83,25.87,25.75,25.83,375000.0,17.0218,17.0482,16.9691,17.0218,375000.0
2008-09-17 14:20:00,25.83,25.97,25.83,25.93,456200.0,17.0218,17.1141,17.0218,17.0877,456200.0
2008-09-17 14:25:00,25.93,26.07,25.88,26.07,485800.0,17.0877,17.18,17.0548,17.18,485800.0
2008-09-17 14:30:00,26.07,26.13,26.01,26.05,345000.0,17.18,17.2195,17.1404,17.1668,345000.0
2008-09-17 14:35:00,26.05,26.21,25.96,26.13,715300.0,17.1668,17.2722,17.1075,17.2195,715300.0
2008-09-17 14:40:00,26.14,26.19,26.03,26.03,453900.0,17.2261,17.259,17.1536,17.1536,453900.0
2008-09-17 14:45:00,26.03,26.09,25.95,25.98,523100.0,17.1536,17.1931,17.1009,17.1207,523100.0
2008-09-17 14:50:00,25.96,25.96,25.85,25.88,467100.0,17.1075,17.1075,17.035,17.0548,467100.0
2008-09-17 14:55:00,25.88,25.94,25.77,25.94,361300.0,17.0548,17.0943,16.9823,17.0943,361300.0
2008-09-17 15:00:00,25.94,26.0,25.87,25.96,473300.0,17.0943,17.1338,17.0482,17.1075,473300.0
2008-09-17 15:05:00,25.96,26.05,25.91,25.97,477000.0,17.1075,17.1668,17.0745,17.1141,477000.0
2008-09-17 15:10:00,25.97,26.03,25.86,25.88,544500.0,17.1141,17.1536,17.0416,17.0548,544500.0
2008-09-17 15:15:00,25.88,26.02,25.85,26.02,553400.0,17.0548,17.147,17.035,17.147,553400.0
2008-09-17 15:20:00,26.02,26.06,25.96,25.99,917300.0,17.147,17.1734,17.1075,17.1272,917300.0
2008-09-17 15:25:00,25.99,26.08,25.93,25.95,590000.0,17.1272,17.1866,17.0877,17.1009,590000.0
2008-09-17 15:30:00,25.95,25.95,25.8,25.84,595900.0,17.1009,17.1009,17.002,17.0284,595900.0
2008-09-17 15:35:00,25.85,25.85,25.68,25.72,747300.0,17.035,17.035,16.923,16.9493,747300.0
2008-09-17 15:40:00,25.72,25.82,25.67,25.7,636100.0,16.9493,17.0152,16.9164,16.9361,636100.0
2008-09-17 15:45:00,25.69,25.79,25.64,25.68,667400.0,16.9295,16.9954,16.8966,16.923,667400.0
2008-09-17 15:50:00,25.68,25.74,25.63,25.66,1037400.0,16.923,16.9625,16.89,16.9098,1037400.0
2008-09-17 15:55:00,25.65,25.74,25.56,25.57,1189800.0,16.9032,16.9625,16.8439,16.8505,1189800.0
2008-09-18 09:30:00,26.0,26.38,26.0,26.11,611400.0,17.1338,17.3842,17.1338,17.2063,611400.0
2008-09-18 09:35:00,26.11,26.26,26.07,26.08,443700.0,17.2063,17.3052,17.18,17.1866,443700.0
2008-09-18 09:40:00,26.08,26.14,25.8,25.81,676500.0,17.1866,17.2261,17.002,17.0086,676500.0
2008-09-18 09:45:00,25.81,25.81,25.5,25.55,514100.0,17.0086,17.0086,16.8043,16.8373,514100.0
2008-09-18 09:50:00,25.56,25.97,25.54,25.88,472300.0,16.8439,17.1141,16.8307,17.0548,472300.0
2008-09-18 09:55:00,25.88,26.09,25.82,25.87,352600.0,17.0548,17.1931,17.0152,17.0482,352600.0
2008-09-18 10:00:00,25.88,26.06,25.78,25.88,441900.0,17.0548,17.1734,16.9889,17.0548,441900.0
2008-09-18 10:05:00,25.88,25.92,25.78,25.86,266900.0,17.0548,17.0811,16.9889,17.0416,266900.0
2008-09-18 10:10:00,25.87,25.87,25.62,25.65,299800.0,17.0482,17.0482,16.8834,16.9032,299800.0
2008-09-18 10:15:00,25.65,25.74,25.57,25.68,235300.0,16.9032,16.9625,16.8505,16.923,235300.0
2008-09-18 10:20:00,25.68,25.83,25.67,25.8,219000.0,16.923,17.0218,16.9164,17.002,219000.0
2008-09-18 10:25:00,25.81,25.93,25.76,25.87,167800.0,17.0086,17.0877,16.9757,17.0482,167800.0
2008-09-18 10:30:00,25.87,25.89,25.79,25.84,194100.0,17.0482,17.0613,16.9954,17.0284,194100.0
2008-09-18 10:35:00,25.83,25.93,25.82,25.87,313600.0,17.0218,17.0877,17.0152,17.0482,313600.0
2008-09-18 10:40:00,25.87,25.92,25.78,25.8,194600.0,17.0482,17.0811,16.9889,17.002,194600.0
2008-09-18 10:45:00,25.79,25.87,25.6,25.84,274800.0,16.9954,17.0482,16.8702,17.0284,274800.0
2008-09-18 10:50:00,25.84,25.89,25.73,25.85,449500.0,17.0284,17.0613,16.9559,17.035,449500.0
2008-09-18 10:55:00,25.84,25.84,25.53,25.53,341700.0,17.0284,17.0284,16.8241,16.8241,341700.0
2008-09-18 11:00:00,25.53,25.57,25.51,25.53,370100.0,16.8241,16.8505,16.8109,16.8241,370100.0
2008-09-18 11:05:00,25.53,25.53,25.44,25.49,308000.0,16.8241,16.8241,16.7648,16.7977,308000.0
2008-09-18 11:10:00,25.49,25.52,25.4,25.4,402900.0,16.7977,16.8175,16.7384,16.7384,402900.0
2008-09-18 11:15:00,25.4,25.4,25.28,25.29,539300.0,16.7384,16.7384,16.6594,16.6659,539300.0
2008-09-18 11:20:00,25.3,25.43,25.27,25.38,300600.0,16.6725,16.7582,16.6528,16.7253,300600.0
2008-09-18 11:25:00,25.38,25.53,25.38,25.49,235900.0,16.7253,16.8241,16.7253,16.7977,235900.0
2008-09-18 11:30:00,25.5,25.54,25.44,25.51,202900.0,16.8043,16.8307,16.7648,16.8109,202900.0
2008-09-18 11:35:00,25.51,25.6,25.46,25.46,179800.0,16.8109,16.8702,16.778,16.778,179800.0
2008-09-18 11:40:00,25.46,25.51,25.27,25.29,314000.0,16.778,16.8109,16.6528,16.6659,314000.0
2008-09-18 11:45:00,25.29,25.32,25.21,25.21,444900.0,16.6659,16.6857,16.6132,16.6132,444900.0
2008-09-18 11:50:00,25.21,25.3,25.13,25.27,405800.0,16.6132,16.6725,16.5605,16.6528,405800.0
2008-09-18 11:55:00,25.27,25.39,25.25,25.36,302800.0,16.6528,16.7318,16.6396,16.7121,302800.0
2008-09-18 12:00:00,25.35,25.36,25.18,25.19,377900.0,16.7055,16.7121,16.5935,16.6,377900.0
2008-09-18 12:05:00,25.18,25.24,25.1,25.2,343700.0,16.5935,16.633,16.5407,16.6066,343700.0
2008-09-18 12:10:00,25.2,25.38,25.19,25.29,298500.0,16.6066,16.7253,16.6,16.6659,298500.0
2008-09-18 12:15:00,25.29,25.42,25.25,25.28,225100.0,16.6659,16.7516,16.6396,16.6594,225100.0
2008-09-18 12:20:00,25.28,25.33,25.24,25.27,225700.0,16.6594,16.6923,16.633,16.6528,225700.0
2008-09-18 12:25:00,25.27,25.28,25.14,25.23,351200.0,16.6528,16.6594,16.5671,16.6264,351200.0
2008-09-18 12:30:00,25.23,25.24,25.1,25.12,239800.0,16.6264,16.633,16.5407,16.5539,239800.0
2008-09-18 12:35:00,25.11,25.2,25.03,25.04,443300.0,16.5473,16.6066,16.4946,16.5012,443300.0
2008-09-18 12:40:00,25.04,25.22,25.03,25.12,316200.0,16.5012,16.6198,16.4946,16.5539,316200.0
2008-09-18 12:45:00,25.11,25.21,24.78,24.89,606300.0,16.5473,16.6132,16.3299,16.4023,606300.0
2008-09-18 12:50:00,24.89,24.98,24.78,24.78,564700.0,16.4023,16.4617,16.3299,16.3299,564700.0
2008-09-18 12:55:00,24.79,24.8,24.51,24.53,540700.0,16.3364,16.343,16.1519,16.1651,540700.0
2008-09-18 13:00:00,24.55,24.75,24.45,24.58,561400.0,16.1783,16.3101,16.1124,16.1981,561400.0
2008-09-18 13:05:00,24.57,25.27,24.57,25.08,566900.0,16.1915,16.6528,16.1915,16.5276,566900.0
2008-09-18 13:10:00,25.09,25.09,24.79,25.0,806500.0,16.5341,16.5341,16.3364,16.4748,806500.0
2008-09-18 13:15:00,25.0,25.25,24.9,25.25,544100.0,16.4748,16.6396,16.4089,16.6396,544100.0
2008-09-18 13:20:00,25.25,25.27,25.13,25.18,460600.0,16.6396,16.6528,16.5605,16.5935,460600.0
2008-09-18 13:25:00,25.19,25.27,25.09,25.26,309400.0,16.6,16.6528,16.5341,16.6462,309400.0
2008-09-18 13:30:00,25.25,25.58,25.25,25.57,543800.0,16.6396,16.8571,16.6396,16.8505,543800.0
2008-09-18 13:35:00,25.57,25.6,25.32,25.58,599800.0,16.8505,16.8702,16.6857,16.8571,599800.0
2008-09-18 13:40:00,25.58,25.66,25.4,25.41,409600.0,16.8571,16.9098,16.7384,16.745,409600.0
2008-09-18 13:45:00,25.4,25.56,25.35,25.54,398900.0,16.7384,16.8439,16.7055,16.8307,398900.0
2008-09-18 13:50:00,25.55,25.66,25.54,25.56,503400.0,16.8373,16.9098,16.8307,16.8439,503400.0
2008-09-18 13:55:00,25.56,25.66,25.55,25.59,514300.0,16.8439,16.9098,16.8373,16.8636,514300.0
2008-09-18 14:00:00,25.6,25.62,25.34,25.41,419800.0,16.8702,16.8834,16.6989,16.745,419800.0
2008-09-18 14:05:00,25.42,25.42,25.25,25.27,642800.0,16.7516,16.7516,16.6396,16.6528,642800.0
2008-09-18 14:10:00,25.27,25.45,25.27,25.34,328500.0,16.6528,16.7714,16.6528,16.6989,328500.0
2008-09-18 14:15:00,25.34,25.52,25.3,25.42,402200.0,16.6989,16.8175,16.6725,16.7516,402200.0
2008-09-18 14:20:00,25.42,25.42,25.28,25.41,261300.0,16.7516,16.7516,16.6594,16.745,261300.0
2008-09-18 14:25:00,25.41,25.46,25.33,25.33,221400.0,16.745,16.778,16.6923,16.6923,221400.0
2008-09-18 14:30:00,25.33,25.52,25.31,25.35,377300.0,16.6923,16.8175,16.6791,16.7055,377300.0
2008-09-18 14:35:00,25.35,25.41,25.06,25.11,458300.0,16.7055,16.745,16.5144,16.5473,458300.0
2008-09-18 14:40:00,25.12,25.24,25.08,25.13,359500.0,16.5539,16.633,16.5276,16.5605,359500.0
2008-09-18 14:45:00,25.13,25.42,25.08,25.35,452600.0,16.5605,16.7516,16.5276,16.7055,452600.0
2008-09-18 14:50:00,25.36,25.46,25.28,25.29,367700.0,16.7121,16.778,16.6594,16.6659,367700.0
2008-09-18 14:55:00,25.3,25.51,25.25,25.43,363900.0,16.6725,16.8109,16.6396,16.7582,363900.0
2008-09-18 15:00:00,25.44,25.76,25.4,25.75,597500.0,16.7648,16.9757,16.7384,16.9691,597500.0
2008-09-18 15:05:00,25.75,25.78,25.58,25.63,734200.0,16.9691,16.9889,16.8571,16.89,734200.0
2008-09-18 15:10:00,25.64,26.07,25.61,25.99,732900.0,16.8966,17.18,16.8768,17.1272,732900.0
2008-09-18 15:15:00,26.01,26.03,25.73,25.84,648300.0,17.1404,17.1536,16.9559,17.0284,648300.0
2008-09-18 15:20:00,25.78,26.23,25.74,26.12,583600.0,16.9889,17.2854,16.9625,17.2129,583600.0
2008-09-18 15:25:00,26.13,26.34,26.0,26.11,717200.0,17.2195,17.3579,17.1338,17.2063,717200.0
2008-09-18 15:30:00,26.1,26.38,26.01,26.35,870300.0,17.1997,17.3842,17.1404,17.3645,870300.0
2008-09-18 15:35:00,26.36,27.0,26.27,26.79,1257200.0,17.3711,17.7928,17.3118,17.6544,1257200.0
2008-09-18 15:40:00,26.98,27.09,26.77,26.81,1054300.0,17.7796,17.8521,17.6413,17.6676,1054300.0
2008-09-18 15:45:00,26.83,27.5,26.78,27.27,1577300.0,17.6808,18.1223,17.6478,17.9708,1577300.0
2008-09-18 15:50:00,27.27,27.45,26.44,26.46,1442700.0,17.9708,18.0894,17.4238,17.437,1442700.0
2008-09-18 15:55:00,26.45,26.93,26.45,26.77,1549000.0,17.4304,17.7467,17.4304,17.6413,1549000.0
2008-09-19 09:30:00,29.11,29.7,28.3,29.0,3834100.0,19.1833,19.5721,18.6495,19.1108,3834100.0
2008-09-19 09:35:00,28.97,29.2,26.15,28.03,1116500.0,19.091,19.2426,17.2327,18.4716,1116500.0
2008-09-19 09:40:00,28.03,29.3,27.79,28.78,896200.0,18.4716,19.3085,18.3134,18.9658,896200.0
2008-09-19 09:45:00,28.76,28.99,28.36,28.64,487800.0,18.9527,19.1042,18.6891,18.8736,487800.0
2008-09-19 09:50:00,28.56,28.85,28.22,28.31,547100.0,18.8209,19.012,18.5968,18.6561,547100.0
2008-09-19 09:55:00,28.32,28.5,27.99,28.23,726900.0,18.6627,18.7813,18.4452,18.6034,726900.0
2008-09-19 10:00:00,28.21,28.77,28.01,28.03,403800.0,18.5902,18.9592,18.4584,18.4716,403800.0
2008-09-19 10:05:00,28.04,28.23,27.73,27.9,389800.0,18.4782,18.6034,18.2739,18.3859,389800.0
2008-09-19 10:10:00,27.9,27.91,27.64,27.72,271600.0,18.3859,18.3925,18.2146,18.2673,271600.0
2008-09-19 10:15:00,27.72,28.14,27.72,27.92,307300.0,18.2673,18.5441,18.2673,18.3991,307300.0
2008-09-19 10:20:00,27.93,27.94,27.72,27.84,132000.0,18.4057,18.4123,18.2673,18.3464,132000.0
2008-09-19 10:25:00,27.85,28.0,27.75,27.75,210700.0,18.353,18.4518,18.2871,18.2871,210700.0
2008-09-19 10:30:00,27.76,28.03,27.62,28.0,296500.0,18.2937,18.4716,18.2014,18.4518,296500.0
2008-09-19 10:35:00,28.0,28.02,27.82,27.84,284700.0,18.4518,18.465,18.3332,18.3464,284700.0
2008-09-19 10:40:00,27.84,27.92,27.82,27.86,164100.0,18.3464,18.3991,18.3332,18.3596,164100.0
2008-09-19 10:45:00,27.85,27.91,27.63,27.78,316200.0,18.353,18.3925,18.208,18.3068,316200.0
2008-09-19 10:50:00,27.78,27.88,27.71,27.86,256800.0,18.3068,18.3727,18.2607,18.3596,256800.0
2008-09-19 10:55:00,27.86,27.92,27.78,27.89,223500.0,18.3596,18.3991,18.3068,18.3793,223500.0
2008-09-19 11:00:00,27.89,28.07,27.89,27.99,388800.0,18.3793,18.4979,18.3793,18.4452,388800.0
2008-09-19 11:05:00,28.0,28.08,27.99,28.0,570700.0,18.4518,18.5045,18.4452,18.4518,570700.0
2008-09-19 11:10:00,28.0,28.01,27.9,28.0,289000.0,18.4518,18.4584,18.3859,18.4518,289000.0
2008-09-19 11:15:00,27.99,28.05,27.94,27.98,296500.0,18.4452,18.4848,18.4123,18.4386,296500.0
2008-09-19 11:20:00,27.97,28.03,27.69,27.7,257800.0,18.432,18.4716,18.2475,18.2541,257800.0
2008-09-19 11:25:00,27.7,27.76,27.55,27.58,270300.0,18.2541,18.2937,18.1553,18.175,270300.0
2008-09-19 11:30:00,27.59,27.65,27.5,27.53,227100.0,18.1816,18.2212,18.1223,18.1421,227100.0
2008-09-19 11:35:00,27.53,27.67,27.53,27.56,192600.0,18.1421,18.2344,18.1421,18.1619,192600.0
2008-09-19 11:40:00,27.56,27.65,27.55,27.58,149900.0,18.1619,18.2212,18.1553,18.175,149900.0
2008-09-19 11:45:00,27.59,27.64,27.56,27.59,160500.0,18.1816,18.2146,18.1619,18.1816,160500.0
2008-09-19 11:50:00,27.58,27.73,27.57,27.72,185400.0,18.175,18.2739,18.1685,18.2673,185400.0
2008-09-19 11:55:00,27.72,27.74,27.63,27.65,135800.0,18.2673,18.2805,18.208,18.2212,135800.0
2008-09-19 12:00:00,27.64,27.67,27.6,27.61,129700.0,18.2146,18.2344,18.1882,18.1948,129700.0
2008-09-19 12:05:00,27.61,27.74,27.6,27.73,183000.0,18.1948,18.2805,18.1882,18.2739,183000.0
2008-09-19 12:10:00,27.73,27.78,27.65,27.65,159600.0,18.2739,18.3068,18.2212,18.2212,159600.0
2008-09-19 12:15:00,27.65,27.73,27.65,27.68,162800.0,18.2212,18.2739,18.2212,18.2409,162800.0
2008-09-19 12:20:00,27.69,27.7,27.66,27.67,107700.0,18.2475,18.2541,18.2278,18.2344,107700.0
2008-09-19 12:25:00,27.67,27.8,27.65,27.8,178900.0,18.2344,18.32,18.2212,18.32,178900.0
2008-09-19 12:30:00,27.79,27.85,27.75,27.83,208000.0,18.3134,18.353,18.2871,18.3398,208000.0
2008-09-19 12:35:00,27.82,27.98,27.82,27.93,417200.0,18.3332,18.4386,18.3332,18.4057,417200.0
2008-09-19 12:40:00,27.93,27.99,27.93,27.96,183800.0,18.4057,18.4452,18.4057,18.4255,183800.0
2008-09-19 12:45:00,27.96,28.0,27.94,27.99,195100.0,18.4255,18.4518,18.4123,18.4452,195100.0
2008-09-19 12:50:00,27.99,28.0,27.92,27.97,202600.0,18.4452,18.4518,18.3991,18.432,202600.0
2008-09-19 12:55:00,27.96,28.0,27.95,27.99,222100.0,18.4255,18.4518,18.4189,18.4452,222100.0
2008-09-19 13:00:00,27.99,28.01,27.98,27.99,275500.0,18.4452,18.4584,18.4386,18.4452,275500.0
2008-09-19 13:05:00,27.99,28.0,27.94,27.96,181700.0,18.4452,18.4518,18.4123,18.4255,181700.0
2008-09-19 13:10:00,27.97,28.03,27.94,28.0,185300.0,18.432,18.4716,18.4123,18.4518,185300.0
2008-09-19 13:15:00,27.99,28.04,27.99,28.04,149300.0,18.4452,18.4782,18.4452,18.4782,149300.0
2008-09-19 13:20:00,28.04,28.08,28.02,28.02,290200.0,18.4782,18.5045,18.465,18.465,290200.0
2008-09-19 13:25:00,28.02,28.02,27.97,27.98,181500.0,18.465,18.465,18.432,18.4386,181500.0
2008-09-19 13:30:00,27.98,27.99,27.93,27.95,177700.0,18.4386,18.4452,18.4057,18.4189,177700.0
2008-09-19 13:35:00,27.94,27.97,27.87,27.96,234400.0,18.4123,18.432,18.3661,18.4255,234400.0
2008-09-19 13:40:00,27.97,28.01,27.94,28.01,268900.0,18.432,18.4584,18.4123,18.4584,268900.0
2008-09-19 13:45:00,28.0,28.02,27.91,28.01,225500.0,18.4518,18.465,18.3925,18.4584,225500.0
2008-09-19 13:50:00,28.02,28.05,27.87,27.92,277700.0,18.465,18.4848,18.3661,18.3991,277700.0
2008-09-19 13:55:00,27.93,27.94,27.9,27.9,114900.0,18.4057,18.4123,18.3859,18.3859,114900.0
2008-09-19 14:00:00,27.9,27.93,27.88,27.91,309700.0,18.3859,18.4057,18.3727,18.3925,309700.0
2008-09-19 14:05:00,27.92,27.95,27.88,27.95,306100.0,18.3991,18.4189,18.3727,18.4189,306100.0
2008-09-19 14:10:00,27.96,28.0,27.93,27.97,345600.0,18.4255,18.4518,18.4057,18.432,345600.0
2008-09-19 14:15:00,27.97,27.98,27.92,27.92,305400.0,18.432,18.4386,18.3991,18.3991,305400.0
2008-09-19 14:20:00,27.92,27.94,27.86,27.86,296600.0,18.3991,18.4123,18.3596,18.3596,296600.0
2008-09-19 14:25:00,27.86,27.97,27.84,27.96,393900.0,18.3596,18.432,18.3464,18.4255,393900.0
2008-09-19 14:30:00,27.96,28.0,27.92,27.93,370200.0,18.4255,18.4518,18.3991,18.4057,370200.0
2008-09-19 14:35:00,27.93,27.96,27.86,27.9,313300.0,18.4057,18.4255,18.3596,18.3859,313300.0
2008-09-19 14:40:00,27.9,27.98,27.89,27.92,380200.0,18.3859,18.4386,18.3793,18.3991,380200.0
2008-09-19 14:45:00,27.91,28.0,27.9,27.97,268400.0,18.3925,18.4518,18.3859,18.432,268400.0
2008-09-19 14:50:00,27.97,27.97,27.88,27.91,301600.0,18.432,18.432,18.3727,18.3925,301600.0
2008-09-19 14:55:00,27.91,27.93,27.82,27.86,356100.0,18.3925,18.4057,18.3332,18.3596,356100.0
2008-09-19 15:00:00,27.87,27.93,27.87,27.89,487200.0,18.3661,18.4057,18.3661,18.3793,487200.0
2008-09-19 15:05:00,27.89,27.92,27.72,27.79,508900.0,18.3793,18.3991,18.2673,18.3134,508900.0
2008-09-19 15:10:00,27.79,27.81,27.65,27.67,254900.0,18.3134,18.3266,18.2212,18.2344,254900.0
2008-09-19 15:15:00,27.67,27.73,27.62,27.68,330100.0,18.2344,18.2739,18.2014,18.2409,330100.0
2008-09-19 15:20:00,27.68,27.79,27.62,27.75,378200.0,18.2409,18.3134,18.2014,18.2871,378200.0
2008-09-19 15:25:00,27.74,27.75,27.51,27.52,617500.0,18.2805,18.2871,18.1289,18.1355,617500.0
2008-09-19 15:30:00,27.52,27.54,27.31,27.36,777300.0,18.1355,18.1487,17.9971,18.0301,777300.0
2008-09-19 15:35:00,27.35,27.56,27.21,27.53,748300.0,18.0235,18.1619,17.9312,18.1421,748300.0
2008-09-19 15:40:00,27.54,27.71,27.53,27.55,547300.0,18.1487,18.2607,18.1421,18.1553,547300.0
2008-09-19 15:45:00,27.56,27.61,27.46,27.48,436100.0,18.1619,18.1948,18.096,18.1091,436100.0
2008-09-19 15:50:00,27.48,27.51,27.32,27.33,790700.0,18.1091,18.1289,18.0037,18.0103,790700.0
2008-09-19 15:55:00,27.33,27.43,27.25,27.38,1025300.0,18.0103,18.0762,17.9576,18.0432,1025300.0
2008-09-22 09:30:00,27.41,27.62,26.66,27.02,448800.0,18.063,18.2014,17.5688,17.806,448800.0
2008-09-22 09:35:00,27.02,27.49,27.01,27.34,293000.0,17.806,18.1157,17.7994,18.0169,293000.0
2008-09-22 09:40:00,27.33,27.35,27.1,27.31,276600.0,18.0103,18.0235,17.8587,17.9971,276600.0
2008-09-22 09:45:00,27.3,27.41,27.26,27.29,211800.0,17.9905,18.063,17.9642,17.9839,211800.0
2008-09-22 09:50:00,27.29,27.37,27.16,27.31,246600.0,17.9839,18.0367,17.8983,17.9971,246600.0
2008-09-22 09:55:00,27.29,27.29,27.12,27.25,231500.0,17.9839,17.9839,17.8719,17.9576,231500.0
2008-09-22 10:00:00,27.24,27.4,27.18,27.37,269000.0,17.951,18.0564,17.9114,18.0367,269000.0
2008-09-22 10:05:00,27.36,27.41,27.12,27.13,200200.0,18.0301,18.063,17.8719,17.8785,200200.0
2008-09-22 10:10:00,27.14,27.15,27.01,27.01,183700.0,17.8851,17.8917,17.7994,17.7994,183700.0
2008-09-22 10:15:00,27.02,27.05,26.91,26.91,192300.0,17.806,17.8258,17.7335,17.7335,192300.0
2008-09-22 10:20:00,26.91,26.96,26.91,26.92,178800.0,17.7335,17.7665,17.7335,17.7401,178800.0
2008-09-22 10:25:00,26.93,26.97,26.91,26.94,215800.0,17.7467,17.7731,17.7335,17.7533,215800.0
2008-09-22 10:30:00,26.94,26.96,26.86,26.92,280600.0,17.7533,17.7665,17.7006,17.7401,280600.0
2008-09-22 10:35:00,26.93,26.93,26.84,26.84,169500.0,17.7467,17.7467,17.6874,17.6874,169500.0
2008-09-22 10:40:00,26.84,26.9,26.75,26.75,253600.0,17.6874,17.7269,17.6281,17.6281,253600.0
2008-09-22 10:45:00,26.75,26.78,26.69,26.77,344900.0,17.6281,17.6478,17.5885,17.6413,344900.0
2008-09-22 10:50:00,26.76,26.8,26.74,26.79,199400.0,17.6347,17.661,17.6215,17.6544,199400.0
2008-09-22 10:55:00,26.79,26.93,26.79,26.88,177600.0,17.6544,17.7467,17.6544,17.7137,177600.0
2008-09-22 11:00:00,26.89,26.89,26.72,26.77,189100.0,17.7203,17.7203,17.6083,17.6413,189100.0
2008-09-22 11:05:00,26.76,26.78,26.71,26.72,160800.0,17.6347,17.6478,17.6017,17.6083,160800.0
2008-09-22 11:10:00,26.71,26.72,26.63,26.65,173300.0,17.6017,17.6083,17.549,17.5622,173300.0
2008-09-22 11:15:00,26.64,26.67,26.6,26.61,109100.0,17.5556,17.5754,17.5292,17.5358,109100.0
2008-09-22 11:20:00,26.62,26.63,26.5,26.5,191900.0,17.5424,17.549,17.4633,17.4633,191900.0
2008-09-22 11:25:00,26.5,26.66,26.5,26.64,262900.0,17.4633,17.5688,17.4633,17.5556,262900.0
2008-09-22 11:30:00,26.64,26.72,26.62,26.64,337800.0,17.5556,17.6083,17.5424,17.5556,337800.0
2008-09-22 11:35:00,26.65,26.77,26.64,26.7,233500.0,17.5622,17.6413,17.5556,17.5951,233500.0
2008-09-22 11:40:00,26.71,26.72,26.59,26.61,190200.0,17.6017,17.6083,17.5226,17.5358,190200.0
2008-09-22 11:45:00,26.6,26.68,26.57,26.62,186400.0,17.5292,17.5819,17.5095,17.5424,186400.0
2008-09-22 11:50:00,26.61,26.73,26.58,26.7,155600.0,17.5358,17.6149,17.516,17.5951,155600.0
2008-09-22 11:55:00,26.7,26.72,26.65,26.68,151900.0,17.5951,17.6083,17.5622,17.5819,151900.0
2008-09-22 12:00:00,26.68,26.74,26.62,26.64,149700.0,17.5819,17.6215,17.5424,17.5556,149700.0
2008-09-22 12:05:00,26.64,26.7,26.63,26.63,142000.0,17.5556,17.5951,17.549,17.549,142000.0
2008-09-22 12:10:00,26.62,26.72,26.62,26.62,115700.0,17.5424,17.6083,17.5424,17.5424,115700.0
2008-09-22 12:15:00,26.61,26.67,26.54,26.66,174700.0,17.5358,17.5754,17.4897,17.5688,174700.0
2008-09-22 12:20:00,26.66,26.66,26.61,26.61,98400.0,17.5688,17.5688,17.5358,17.5358,98400.0
2008-09-22 12:25:00,26.62,26.64,26.58,26.63,100300.0,17.5424,17.5556,17.516,17.549,100300.0
2008-09-22 12:30:00,26.63,26.71,26.62,26.66,118900.0,17.549,17.6017,17.5424,17.5688,118900.0
2008-09-22 12:35:00,26.66,26.7,26.65,26.69,100500.0,17.5688,17.5951,17.5622,17.5885,100500.0
2008-09-22 12:40:00,26.68,26.69,26.65,26.66,65000.0,17.5819,17.5885,17.5622,17.5688,65000.0
2008-09-22 12:45:00,26.66,26.66,26.62,26.63,53200.0,17.5688,17.5688,17.5424,17.549,53200.0
2008-09-22 12:50:00,26.62,26.67,26.62,26.66,101300.0,17.5424,17.5754,17.5424,17.5688,101300.0
2008-09-22 12:55:00,26.65,26.66,26.62,26.62,121500.0,17.5622,17.5688,17.5424,17.5424,121500.0
2008-09-22 13:00:00,26.62,26.63,26.56,26.57,149300.0,17.5424,17.549,17.5029,17.5095,149300.0
2008-09-22 13:05:00,26.56,26.56,26.46,26.48,223600.0,17.5029,17.5029,17.437,17.4501,223600.0
2008-09-22 13:10:00,26.5,26.54,26.44,26.44,191000.0,17.4633,17.4897,17.4238,17.4238,191000.0
2008-09-22 13:15:00,26.44,26.44,26.29,26.32,256500.0,17.4238,17.4238,17.3249,17.3447,256500.0
2008-09-22 13:20:00,26.32,26.34,26.27,26.33,135500.0,17.3447,17.3579,17.3118,17.3513,135500.0
2008-09-22 13:25:00,26.33,26.33,26.21,26.23,194700.0,17.3513,17.3513,17.2722,17.2854,194700.0
2008-09-22 13:30:00,26.23,26.27,26.13,26.14,178100.0,17.2854,17.3118,17.2195,17.2261,178100.0
2008-09-22 13:35:00,26.14,26.14,26.03,26.08,378700.0,17.2261,17.2261,17.1536,17.1866,378700.0
2008-09-22 13:40:00,26.1,26.16,26.06,26.08,224000.0,17.1997,17.2393,17.1734,17.1866,224000.0
2008-09-22 13:45:00,26.08,26.2,26.07,26.12,224700.0,17.1866,17.2656,17.18,17.2129,224700.0
2008-09-22 13:50:00,26.12,26.27,26.09,26.26,318200.0,17.2129,17.3118,17.1931,17.3052,318200.0
2008-09-22 13:55:00,26.26,26.28,26.22,26.23,140600.0,17.3052,17.3184,17.2788,17.2854,140600.0
2008-09-22 14:00:00,26.24,26.26,26.19,26.25,103600.0,17.292,17.3052,17.259,17.2986,103600.0
2008-09-22 14:05:00,26.24,26.27,26.15,26.22,162400.0,17.292,17.3118,17.2327,17.2788,162400.0
2008-09-22 14:10:00,26.23,26.25,26.17,26.2,259000.0,17.2854,17.2986,17.2459,17.2656,259000.0
2008-09-22 14:15:00,26.2,26.24,26.15,26.19,357800.0,17.2656,17.292,17.2327,17.259,357800.0
2008-09-22 14:20:00,26.2,26.2,26.0,26.03,400000.0,17.2656,17.2656,17.1338,17.1536,400000.0
2008-09-22 14:25:00,26.03,26.07,26.01,26.01,294400.0,17.1536,17.18,17.1404,17.1404,294400.0
2008-09-22 14:30:00,26.01,26.12,26.0,26.12,539000.0,17.1404,17.2129,17.1338,17.2129,539000.0
2008-09-22 14:35:00,26.12,26.19,26.11,26.16,224800.0,17.2129,17.259,17.2063,17.2393,224800.0
2008-09-22 14:40:00,26.16,26.18,26.0,26.04,330800.0,17.2393,17.2525,17.1338,17.1602,330800.0
2008-09-22 14:45:00,26.04,26.07,26.0,26.0,288500.0,17.1602,17.18,17.1338,17.1338,288500.0
2008-09-22 14:50:00,26.0,26.01,25.84,25.87,418100.0,17.1338,17.1404,17.0284,17.0482,418100.0
2008-09-22 14:55:00,25.87,25.9,25.77,25.8,311700.0,17.0482,17.0679,16.9823,17.002,311700.0
2008-09-22 15:00:00,25.8,25.88,25.79,25.8,231400.0,17.002,17.0548,16.9954,17.002,231400.0
2008-09-22 15:05:00,25.8,25.94,25.8,25.86,264500.0,17.002,17.0943,17.002,17.0416,264500.0
2008-09-22 15:10:00,25.86,25.93,25.8,25.87,270400.0,17.0416,17.0877,17.002,17.0482,270400.0
2008-09-22 15:15:00,25.87,25.88,25.63,25.63,385200.0,17.0482,17.0548,16.89,16.89,385200.0
2008-09-22 15:20:00,25.63,25.69,25.38,25.4,923400.0,16.89,16.9295,16.7253,16.7384,923400.0
2008-09-22 15:25:00,25.41,25.51,25.33,25.36,698000.0,16.745,16.8109,16.6923,16.7121,698000.0
2008-09-22 15:30:00,25.36,27.72,25.29,25.56,742100.0,16.7121,18.2673,16.6659,16.8439,742100.0
2008-09-22 15:35:00,25.56,25.64,25.55,25.62,378900.0,16.8439,16.8966,16.8373,16.8834,378900.0
2008-09-22 15:40:00,25.63,25.71,25.56,25.6,580500.0,16.89,16.9427,16.8439,16.8702,580500.0
2008-09-22 15:45:00,25.61,25.62,25.43,25.58,852100.0,16.8768,16.8834,16.7582,16.8571,852100.0
2008-09-22 15:50:00,25.58,25.61,25.52,25.52,534200.0,16.8571,16.8768,16.8175,16.8175,534200.0
2008-09-22 15:55:00,25.52,25.71,25.51,25.62,886200.0,16.8175,16.9427,16.8109,16.8834,886200.0
2008-09-23 09:30:00,25.67,26.12,25.67,25.81,255000.0,16.9164,17.2129,16.9164,17.0086,255000.0
2008-09-23 09:35:00,25.82,26.06,25.8,25.86,155000.0,17.0152,17.1734,17.002,17.0416,155000.0
2008-09-23 09:40:00,25.87,25.94,25.71,25.84,264900.0,17.0482,17.0943,16.9427,17.0284,264900.0
2008-09-23 09:45:00,25.84,26.08,25.79,26.08,213800.0,17.0284,17.1866,16.9954,17.1866,213800.0
2008-09-23 09:50:00,26.08,26.25,25.92,25.98,336200.0,17.1866,17.2986,17.0811,17.1207,336200.0
2008-09-23 09:55:00,25.99,26.04,25.87,25.88,202800.0,17.1272,17.1602,17.0482,17.0548,202800.0
2008-09-23 10:00:00,25.88,25.94,25.84,25.89,289700.0,17.0548,17.0943,17.0284,17.0613,289700.0
2008-09-23 10:05:00,25.89,26.0,25.83,25.91,321600.0,17.0613,17.1338,17.0218,17.0745,321600.0
2008-09-23 10:10:00,25.91,26.07,25.89,26.03,243700.0,17.0745,17.18,17.0613,17.1536,243700.0
2008-09-23 10:15:00,26.03,26.09,25.98,26.08,262500.0,17.1536,17.1931,17.1207,17.1866,262500.0
2008-09-23 10:20:00,26.07,26.15,26.06,26.11,268100.0,17.18,17.2327,17.1734,17.2063,268100.0
2008-09-23 10:25:00,26.11,26.19,26.08,26.11,274000.0,17.2063,17.259,17.1866,17.2063,274000.0
2008-09-23 10:30:00,26.11,26.18,26.09,26.14,202300.0,17.2063,17.2525,17.1931,17.2261,202300.0
2008-09-23 10:35:00,26.14,26.18,26.1,26.14,191800.0,17.2261,17.2525,17.1997,17.2261,191800.0
2008-09-23 10:40:00,26.14,26.16,25.97,25.98,191200.0,17.2261,17.2393,17.1141,17.1207,191200.0
2008-09-23 10:45:00,25.97,26.0,25.94,25.98,408300.0,17.1141,17.1338,17.0943,17.1207,408300.0
2008-09-23 10:50:00,25.97,25.98,25.76,25.78,202600.0,17.1141,17.1207,16.9757,16.9889,202600.0
2008-09-23 10:55:00,25.78,25.79,25.72,25.72,295300.0,16.9889,16.9954,16.9493,16.9493,295300.0
2008-09-23 11:00:00,25.72,25.8,25.65,25.72,373400.0,16.9493,17.002,16.9032,16.9493,373400.0
2008-09-23 11:05:00,25.72,25.73,25.63,25.68,272300.0,16.9493,16.9559,16.89,16.923,272300.0
2008-09-23 11:10:00,25.68,25.85,25.63,25.8,332200.0,16.923,17.035,16.89,17.002,332200.0
2008-09-23 11:15:00,25.8,25.97,25.79,25.92,303100.0,17.002,17.1141,16.9954,17.0811,303100.0
2008-09-23 11:20:00,25.92,25.93,25.87,25.9,265800.0,17.0811,17.0877,17.0482,17.0679,265800.0
2008-09-23 11:25:00,25.9,25.92,25.89,25.9,186500.0,17.0679,17.0811,17.0613,17.0679,186500.0
2008-09-23 11:30:00,25.9,25.96,25.89,25.92,179700.0,17.0679,17.1075,17.0613,17.0811,179700.0
2008-09-23 11:35:00,25.93,25.94,25.78,25.82,180500.0,17.0877,17.0943,16.9889,17.0152,180500.0
2008-09-23 11:40:00,25.83,25.91,25.82,25.87,191900.0,17.0218,17.0745,17.0152,17.0482,191900.0
2008-09-23 11:45:00,25.88,25.91,25.8,25.91,153900.0,17.0548,17.0745,17.002,17.0745,153900.0
2008-09-23 11:50:00,25.91,25.94,25.86,25.92,183400.0,17.0745,17.0943,17.0416,17.0811,183400.0
2008-09-23 11:55:00,25.92,25.95,25.86,25.89,191300.0,17.0811,17.1009,17.0416,17.0613,191300.0
2008-09-23 12:00:00,25.89,25.89,25.75,25.83,263700.0,17.0613,17.0613,16.9691,17.0218,263700.0
2008-09-23 12:05:00,25.83,25.84,25.74,25.82,270300.0,17.0218,17.0284,16.9625,17.0152,270300.0
2008-09-23 12:10:00,25.82,25.87,25.8,25.85,236500.0,17.0152,17.0482,17.002,17.035,236500.0
2008-09-23 12:15:00,25.86,25.91,25.84,25.87,192900.0,17.0416,17.0745,17.0284,17.0482,192900.0
2008-09-23 12:20:00,25.88,25.91,25.81,25.84,162000.0,17.0548,17.0745,17.0086,17.0284,162000.0
2008-09-23 12:25:00,25.84,25.87,25.77,25.77,115100.0,17.0284,17.0482,16.9823,16.9823,115100.0
2008-09-23 12:30:00,25.78,25.8,25.7,25.73,187600.0,16.9889,17.002,16.9361,16.9559,187600.0
2008-09-23 12:35:00,25.72,25.79,25.68,25.73,211400.0,16.9493,16.9954,16.923,16.9559,211400.0
2008-09-23 12:40:00,25.72,25.75,25.62,25.68,203900.0,16.9493,16.9691,16.8834,16.923,203900.0
2008-09-23 12:45:00,25.68,25.71,25.62,25.66,161900.0,16.923,16.9427,16.8834,16.9098,161900.0
2008-09-23 12:50:00,25.67,25.67,25.56,25.61,181800.0,16.9164,16.9164,16.8439,16.8768,181800.0
2008-09-23 12:55:00,25.61,25.67,25.57,25.57,167300.0,16.8768,16.9164,16.8505,16.8505,167300.0
2008-09-23 13:00:00,25.58,25.6,25.46,25.5,495100.0,16.8571,16.8702,16.778,16.8043,495100.0
2008-09-23 13:05:00,25.5,25.53,25.32,25.45,371400.0,16.8043,16.8241,16.6857,16.7714,371400.0
2008-09-23 13:10:00,25.45,25.49,25.39,25.43,264600.0,16.7714,16.7977,16.7318,16.7582,264600.0
2008-09-23 13:15:00,25.43,25.48,25.41,25.43,196700.0,16.7582,16.7912,16.745,16.7582,196700.0
2008-09-23 13:20:00,25.43,25.52,25.43,25.47,173600.0,16.7582,16.8175,16.7582,16.7846,173600.0
2008-09-23 13:25:00,25.48,25.56,25.47,25.5,217900.0,16.7912,16.8439,16.7846,16.8043,217900.0
2008-09-23 13:30:00,25.5,25.51,25.3,25.35,266000.0,16.8043,16.8109,16.6725,16.7055,266000.0
2008-09-23 13:35:00,25.35,25.48,25.31,25.42,307500.0,16.7055,16.7912,16.6791,16.7516,307500.0
2008-09-23 13:40:00,25.43,25.48,25.4,25.46,242400.0,16.7582,16.7912,16.7384,16.778,242400.0
2008-09-23 13:45:00,25.46,25.5,25.36,25.37,177800.0,16.778,16.8043,16.7121,16.7187,177800.0
2008-09-23 13:50:00,25.36,25.44,25.31,25.32,237400.0,16.7121,16.7648,16.6791,16.6857,237400.0
2008-09-23 13:55:00,25.32,25.37,25.29,25.33,286000.0,16.6857,16.7187,16.6659,16.6923,286000.0
2008-09-23 14:00:00,25.33,25.42,25.3,25.35,275300.0,16.6923,16.7516,16.6725,16.7055,275300.0
2008-09-23 14:05:00,25.34,25.52,25.31,25.52,408100.0,16.6989,16.8175,16.6791,16.8175,408100.0
2008-09-23 14:10:00,25.53,25.58,25.48,25.56,334200.0,16.8241,16.8571,16.7912,16.8439,334200.0
2008-09-23 14:15:00,25.56,25.57,25.49,25.53,257900.0,16.8439,16.8505,16.7977,16.8241,257900.0
2008-09-23 14:20:00,25.52,25.59,25.43,25.5,383900.0,16.8175,16.8636,16.7582,16.8043,383900.0
2008-09-23 14:25:00,25.51,25.72,25.5,25.72,317000.0,16.8109,16.9493,16.8043,16.9493,317000.0
2008-09-23 14:30:00,25.72,25.74,25.57,25.58,303200.0,16.9493,16.9625,16.8505,16.8571,303200.0
2008-09-23 14:35:00,25.59,25.62,25.47,25.47,269500.0,16.8636,16.8834,16.7846,16.7846,269500.0
2008-09-23 14:40:00,25.48,25.57,25.46,25.53,259300.0,16.7912,16.8505,16.778,16.8241,259300.0
2008-09-23 14:45:00,25.53,25.71,25.51,25.64,271800.0,16.8241,16.9427,16.8109,16.8966,271800.0
2008-09-23 14:50:00,25.64,25.72,25.62,25.62,265900.0,16.8966,16.9493,16.8834,16.8834,265900.0
2008-09-23 14:55:00,25.62,25.72,25.6,25.61,276000.0,16.8834,16.9493,16.8702,16.8768,276000.0
2008-09-23 15:00:00,25.61,25.66,25.55,25.59,295600.0,16.8768,16.9098,16.8373,16.8636,295600.0
2008-09-23 15:05:00,25.59,25.73,25.58,25.69,352800.0,16.8636,16.9559,16.8571,16.9295,352800.0
2008-09-23 15:10:00,25.7,25.7,25.57,25.6,260800.0,16.9361,16.9361,16.8505,16.8702,260800.0
2008-09-23 15:15:00,25.6,25.75,25.6,25.72,380800.0,16.8702,16.9691,16.8702,16.9493,380800.0
2008-09-23 15:20:00,25.72,25.72,25.55,25.59,337000.0,16.9493,16.9493,16.8373,16.8636,337000.0
2008-09-23 15:25:00,25.58,25.64,25.48,25.49,347800.0,16.8571,16.8966,16.7912,16.7977,347800.0
2008-09-23 15:30:00,25.49,25.53,25.32,25.39,410100.0,16.7977,16.8241,16.6857,16.7318,410100.0
2008-09-23 15:35:00,25.4,25.4,25.28,25.31,397400.0,16.7384,16.7384,16.6594,16.6791,397400.0
2008-09-23 15:40:00,25.32,25.46,25.26,25.3,443100.0,16.6857,16.778,16.6462,16.6725,443100.0
2008-09-23 15:45:00,25.29,25.31,25.15,25.21,547900.0,16.6659,16.6791,16.5737,16.6132,547900.0
2008-09-23 15:50:00,25.21,25.35,25.16,25.32,475200.0,16.6132,16.7055,16.5803,16.6857,475200.0
2008-09-23 15:55:00,25.33,25.33,25.19,25.25,657200.0,16.6923,16.6923,16.6,16.6396,657200.0
2008-09-24 09:30:00,25.52,25.52,25.52,25.52,0.0,16.8175,16.8175,16.8175,16.8175,0.0
2008-09-24 09:35:00,25.52,25.52,25.52,25.52,800.0,16.8175,16.8175,16.8175,16.8175,800.0
2008-09-24 09:40:00,25.29,25.57,25.1,25.24,523000.0,16.6659,16.8505,16.5407,16.633,523000.0
2008-09-24 09:45:00,25.25,25.26,25.0,25.1,519200.0,16.6396,16.6462,16.4748,16.5407,519200.0
2008-09-24 09:50:00,25.11,25.18,25.02,25.03,228400.0,16.5473,16.5935,16.488,16.4946,228400.0
2008-09-24 09:55:00,25.05,25.1,24.93,25.07,357000.0,16.5078,16.5407,16.4287,16.521,357000.0
2008-09-24 10:00:00,25.07,25.07,24.9,24.98,300800.0,16.521,16.521,16.4089,16.4617,300800.0
2008-09-24 10:05:00,24.98,25.03,24.86,24.94,200700.0,16.4617,16.4946,16.3826,16.4353,200700.0
2008-09-24 10:10:00,24.95,25.0,24.78,24.78,269400.0,16.4419,16.4748,16.3299,16.3299,269400.0
2008-09-24 10:15:00,24.81,24.85,24.77,24.82,156100.0,16.3496,16.376,16.3233,16.3562,156100.0
2008-09-24 10:20:00,24.83,24.91,24.82,24.84,199800.0,16.3628,16.4155,16.3562,16.3694,199800.0
2008-09-24 10:25:00,24.83,24.93,24.79,24.88,275000.0,16.3628,16.4287,16.3364,16.3958,275000.0
2008-09-24 10:30:00,24.87,24.94,24.83,24.91,276400.0,16.3892,16.4353,16.3628,16.4155,276400.0
2008-09-24 10:35:00,24.91,24.92,24.72,24.78,528800.0,16.4155,16.4221,16.2903,16.3299,528800.0
2008-09-24 10:40:00,24.77,25.0,24.76,25.0,274100.0,16.3233,16.4748,16.3167,16.4748,274100.0
2008-09-24 10:45:00,25.0,25.02,24.95,24.99,261500.0,16.4748,16.488,16.4419,16.4682,261500.0
2008-09-24 10:50:00,24.99,25.05,24.98,25.0,316400.0,16.4682,16.5078,16.4617,16.4748,316400.0
2008-09-24 10:55:00,25.01,25.14,24.95,25.14,383100.0,16.4814,16.5671,16.4419,16.5671,383100.0
2008-09-24 11:00:00,25.14,25.15,25.02,25.02,194300.0,16.5671,16.5737,16.488,16.488,194300.0
2008-09-24 11:05:00,25.02,25.02,24.98,25.0,226100.0,16.488,16.488,16.4617,16.4748,226100.0
2008-09-24 11:10:00,25.01,25.01,24.96,24.99,175600.0,16.4814,16.4814,16.4485,16.4682,175600.0
2008-09-24 11:15:00,25.0,25.01,24.85,24.88,228100.0,16.4748,16.4814,16.376,16.3958,228100.0
2008-09-24 11:20:00,24.92,24.93,24.85,24.9,139800.0,16.4221,16.4287,16.376,16.4089,139800.0
2008-09-24 11:25:00,24.91,24.95,24.87,24.92,240500.0,16.4155,16.4419,16.3892,16.4221,240500.0
2008-09-24 11:30:00,24.92,25.06,24.9,25.01,291700.0,16.4221,16.5144,16.4089,16.4814,291700.0
2008-09-24 11:35:00,25.02,25.02,24.91,24.92,74000.0,16.488,16.488,16.4155,16.4221,74000.0
2008-09-24 11:40:00,24.92,24.96,24.78,24.78,191700.0,16.4221,16.4485,16.3299,16.3299,191700.0
2008-09-24 11:45:00,24.79,24.89,24.7,24.73,282500.0,16.3364,16.4023,16.2771,16.2969,282500.0
2008-09-24 11:50:00,24.73,24.79,24.71,24.78,214500.0,16.2969,16.3364,16.2837,16.3299,214500.0
2008-09-24 11:55:00,24.78,24.8,24.72,24.78,118900.0,16.3299,16.343,16.2903,16.3299,118900.0
2008-09-24 12:00:00,24.79,24.8,24.72,24.73,179900.0,16.3364,16.343,16.2903,16.2969,179900.0
2008-09-24 12:05:00,24.73,24.76,24.71,24.71,117300.0,16.2969,16.3167,16.2837,16.2837,117300.0
2008-09-24 12:10:00,24.72,24.77,24.7,24.74,146300.0,16.2903,16.3233,16.2771,16.3035,146300.0
2008-09-24 12:15:00,24.74,24.81,24.73,24.74,165800.0,16.3035,16.3496,16.2969,16.3035,165800.0
2008-09-24 12:20:00,24.74,24.75,24.69,24.69,90800.0,16.3035,16.3101,16.2706,16.2706,90800.0
2008-09-24 12:25:00,24.69,24.7,24.6,24.61,213900.0,16.2706,16.2771,16.2112,16.2178,213900.0
2008-09-24 12:30:00,24.61,24.73,24.58,24.73,205900.0,16.2178,16.2969,16.1981,16.2969,205900.0
2008-09-24 12:35:00,24.72,24.75,24.6,24.64,176700.0,16.2903,16.3101,16.2112,16.2376,176700.0
2008-09-24 12:40:00,24.64,24.75,24.64,24.73,113500.0,16.2376,16.3101,16.2376,16.2969,113500.0
2008-09-24 12:45:00,24.73,24.78,24.73,24.76,109200.0,16.2969,16.3299,16.2969,16.3167,109200.0
2008-09-24 12:50:00,24.76,24.8,24.74,24.79,96300.0,16.3167,16.343,16.3035,16.3364,96300.0
2008-09-24 12:55:00,24.78,24.79,24.67,24.68,111400.0,16.3299,16.3364,16.2574,16.264,111400.0
2008-09-24 13:00:00,24.68,24.72,24.66,24.67,74800.0,16.264,16.2903,16.2508,16.2574,74800.0
2008-09-24 13:05:00,24.67,24.76,24.66,24.72,169000.0,16.2574,16.3167,16.2508,16.2903,169000.0
2008-09-24 13:10:00,24.72,24.76,24.67,24.71,416400.0,16.2903,16.3167,16.2574,16.2837,416400.0
2008-09-24 13:15:00,24.71,24.8,24.71,24.76,182300.0,16.2837,16.343,16.2837,16.3167,182300.0
2008-09-24 13:20:00,24.76,24.93,24.74,24.92,239700.0,16.3167,16.4287,16.3035,16.4221,239700.0
2008-09-24 13:25:00,24.92,25.03,24.89,24.94,428800.0,16.4221,16.4946,16.4023,16.4353,428800.0
2008-09-24 13:30:00,24.94,24.94,24.85,24.88,191700.0,16.4353,16.4353,16.376,16.3958,191700.0
2008-09-24 13:35:00,24.88,24.93,24.87,24.89,133100.0,16.3958,16.4287,16.3892,16.4023,133100.0
2008-09-24 13:40:00,24.89,24.95,24.82,24.94,149700.0,16.4023,16.4419,16.3562,16.4353,149700.0
2008-09-24 13:45:00,24.94,24.98,24.9,24.96,153100.0,16.4353,16.4617,16.4089,16.4485,153100.0
2008-09-24 13:50:00,24.97,24.97,24.88,24.91,158000.0,16.4551,16.4551,16.3958,16.4155,158000.0
2008-09-24 13:55:00,24.91,24.94,24.85,24.91,129100.0,16.4155,16.4353,16.376,16.4155,129100.0
2008-09-24 14:00:00,24.91,24.97,24.89,24.9,161800.0,16.4155,16.4551,16.4023,16.4089,161800.0
2008-09-24 14:05:00,24.9,25.05,24.86,25.02,276900.0,16.4089,16.5078,16.3826,16.488,276900.0
2008-09-24 14:10:00,25.03,25.05,24.84,24.85,207900.0,16.4946,16.5078,16.3694,16.376,207900.0
2008-09-24 14:15:00,24.85,25.02,24.85,25.0,246600.0,16.376,16.488,16.376,16.4748,246600.0
2008-09-24 14:20:00,25.01,25.12,25.0,25.11,256300.0,16.4814,16.5539,16.4748,16.5473,256300.0
2008-09-24 14:25:00,25.11,25.14,25.05,25.12,201600.0,16.5473,16.5671,16.5078,16.5539,201600.0
2008-09-24 14:30:00,25.12,25.29,25.11,25.28,443500.0,16.5539,16.6659,16.5473,16.6594,443500.0
2008-09-24 14:35:00,25.28,25.34,25.22,25.3,202000.0,16.6594,16.6989,16.6198,16.6725,202000.0
2008-09-24 14:40:00,25.3,25.45,25.3,25.4,209800.0,16.6725,16.7714,16.6725,16.7384,209800.0
2008-09-24 14:45:00,25.39,25.4,25.3,25.32,190100.0,16.7318,16.7384,16.6725,16.6857,190100.0
2008-09-24 14:50:00,25.33,25.35,25.26,25.27,223600.0,16.6923,16.7055,16.6462,16.6528,223600.0
2008-09-24 14:55:00,25.28,25.34,25.24,25.25,462000.0,16.6594,16.6989,16.633,16.6396,462000.0
2008-09-24 15:00:00,25.25,25.3,25.16,25.2,220100.0,16.6396,16.6725,16.5803,16.6066,220100.0
2008-09-24 15:05:00,25.19,25.27,25.19,25.27,214700.0,16.6,16.6528,16.6,16.6528,214700.0
2008-09-24 15:10:00,25.27,25.27,25.17,25.25,207800.0,16.6528,16.6528,16.5869,16.6396,207800.0
2008-09-24 15:15:00,25.25,25.27,25.04,25.08,298400.0,16.6396,16.6528,16.5012,16.5276,298400.0
2008-09-24 15:20:00,25.09,25.15,25.04,25.12,316300.0,16.5341,16.5737,16.5012,16.5539,316300.0
2008-09-24 15:25:00,25.11,25.21,25.09,25.2,259600.0,16.5473,16.6132,16.5341,16.6066,259600.0
2008-09-24 15:30:00,25.21,25.26,25.14,25.15,333200.0,16.6132,16.6462,16.5671,16.5737,333200.0
2008-09-24 15:35:00,25.15,25.19,25.09,25.12,303000.0,16.5737,16.6,16.5341,16.5539,303000.0
2008-09-24 15:40:00,25.12,25.12,24.94,25.0,340900.0,16.5539,16.5539,16.4353,16.4748,340900.0
2008-09-24 15:45:00,25.0,25.01,24.91,24.92,500700.0,16.4748,16.4814,16.4155,16.4221,500700.0
2008-09-24 15:50:00,24.92,25.0,24.85,24.94,504000.0,16.4221,16.4748,16.376,16.4353,504000.0
2008-09-24 15:55:00,24.95,25.05,24.91,25.05,764500.0,16.4419,16.5078,16.4155,16.5078,764500.0
2008-09-25 09:30:00,25.25,25.47,25.08,25.2,264600.0,16.6396,16.7846,16.5276,16.6066,264600.0
2008-09-25 09:35:00,25.19,25.25,25.02,25.08,241800.0,16.6,16.6396,16.488,16.5276,241800.0
2008-09-25 09:40:00,25.09,25.31,25.04,25.25,244300.0,16.5341,16.6791,16.5012,16.6396,244300.0
2008-09-25 09:45:00,25.26,25.48,25.26,25.41,272900.0,16.6462,16.7912,16.6462,16.745,272900.0
2008-09-25 09:50:00,25.4,25.55,25.4,25.54,325200.0,16.7384,16.8373,16.7384,16.8307,325200.0
2008-09-25 09:55:00,25.53,25.74,25.53,25.7,460400.0,16.8241,16.9625,16.8241,16.9361,460400.0
2008-09-25 10:00:00,25.7,25.7,25.48,25.49,449300.0,16.9361,16.9361,16.7912,16.7977,449300.0
2008-09-25 10:05:00,25.49,25.67,25.41,25.58,446300.0,16.7977,16.9164,16.745,16.8571,446300.0
2008-09-25 10:10:00,25.58,25.74,25.55,25.73,440000.0,16.8571,16.9625,16.8373,16.9559,440000.0
2008-09-25 10:15:00,25.73,25.88,25.72,25.78,598200.0,16.9559,17.0548,16.9493,16.9889,598200.0
2008-09-25 10:20:00,25.78,25.79,25.66,25.74,346500.0,16.9889,16.9954,16.9098,16.9625,346500.0
2008-09-25 10:25:00,25.74,25.83,25.69,25.69,256300.0,16.9625,17.0218,16.9295,16.9295,256300.0
2008-09-25 10:30:00,25.69,25.74,25.6,25.62,224700.0,16.9295,16.9625,16.8702,16.8834,224700.0
2008-09-25 10:35:00,25.61,25.61,25.5,25.56,294200.0,16.8768,16.8768,16.8043,16.8439,294200.0
2008-09-25 10:40:00,25.55,25.63,25.54,25.57,239700.0,16.8373,16.89,16.8307,16.8505,239700.0
2008-09-25 10:45:00,25.57,25.66,25.53,25.61,202100.0,16.8505,16.9098,16.8241,16.8768,202100.0
2008-09-25 10:50:00,25.6,25.64,25.55,25.58,210300.0,16.8702,16.8966,16.8373,16.8571,210300.0
2008-09-25 10:55:00,25.58,25.58,25.4,25.41,238600.0,16.8571,16.8571,16.7384,16.745,238600.0
2008-09-25 11:00:00,25.42,25.43,25.33,25.37,255000.0,16.7516,16.7582,16.6923,16.7187,255000.0
2008-09-25 11:05:00,25.37,25.42,25.3,25.32,225500.0,16.7187,16.7516,16.6725,16.6857,225500.0
2008-09-25 11:10:00,25.33,25.43,25.33,25.41,146800.0,16.6923,16.7582,16.6923,16.745,146800.0
2008-09-25 11:15:00,25.41,25.45,25.39,25.42,199900.0,16.745,16.7714,16.7318,16.7516,199900.0
2008-09-25 11:20:00,25.41,25.54,25.41,25.52,256100.0,16.745,16.8307,16.745,16.8175,256100.0
2008-09-25 11:25:00,25.51,25.63,25.45,25.59,338400.0,16.8109,16.89,16.7714,16.8636,338400.0
2008-09-25 11:30:00,25.59,25.72,25.58,25.64,349900.0,16.8636,16.9493,16.8571,16.8966,349900.0
2008-09-25 11:35:00,25.64,25.64,25.56,25.56,139500.0,16.8966,16.8966,16.8439,16.8439,139500.0
2008-09-25 11:40:00,25.56,25.65,25.55,25.64,112200.0,16.8439,16.9032,16.8373,16.8966,112200.0
2008-09-25 11:45:00,25.64,25.7,25.63,25.68,251700.0,16.8966,16.9361,16.89,16.923,251700.0
2008-09-25 11:50:00,25.68,25.7,25.64,25.68,330200.0,16.923,16.9361,16.8966,16.923,330200.0
2008-09-25 11:55:00,25.68,25.69,25.59,25.63,228700.0,16.923,16.9295,16.8636,16.89,228700.0
2008-09-25 12:00:00,25.64,25.64,25.58,25.6,102200.0,16.8966,16.8966,16.8571,16.8702,102200.0
2008-09-25 12:05:00,25.6,25.69,25.59,25.66,282900.0,16.8702,16.9295,16.8636,16.9098,282900.0
2008-09-25 12:10:00,25.66,25.72,25.65,25.7,199100.0,16.9098,16.9493,16.9032,16.9361,199100.0
2008-09-25 12:15:00,25.7,25.8,25.69,25.75,148500.0,16.9361,17.002,16.9295,16.9691,148500.0
2008-09-25 12:20:00,25.74,25.78,25.68,25.78,244200.0,16.9625,16.9889,16.923,16.9889,244200.0
2008-09-25 12:25:00,25.77,25.8,25.71,25.73,333000.0,16.9823,17.002,16.9427,16.9559,333000.0
2008-09-25 12:30:00,25.74,25.78,25.7,25.73,202700.0,16.9625,16.9889,16.9361,16.9559,202700.0
2008-09-25 12:35:00,25.73,25.78,25.67,25.69,191800.0,16.9559,16.9889,16.9164,16.9295,191800.0
2008-09-25 12:40:00,25.68,25.73,25.66,25.73,79400.0,16.923,16.9559,16.9098,16.9559,79400.0
2008-09-25 12:45:00,25.72,25.72,25.67,25.71,100600.0,16.9493,16.9493,16.9164,16.9427,100600.0
2008-09-25 12:50:00,25.7,25.76,25.62,25.62,216300.0,16.9361,16.9757,16.8834,16.8834,216300.0
2008-09-25 12:55:00,25.63,25.76,25.63,25.73,312300.0,16.89,16.9757,16.89,16.9559,312300.0
2008-09-25 13:00:00,25.73,25.84,25.72,25.8,233600.0,16.9559,17.0284,16.9493,17.002,233600.0
2008-09-25 13:05:00,25.8,25.81,25.67,25.69,251700.0,17.002,17.0086,16.9164,16.9295,251700.0
2008-09-25 13:10:00,25.68,25.71,25.59,25.67,289600.0,16.923,16.9427,16.8636,16.9164,289600.0
2008-09-25 13:15:00,25.67,25.67,25.56,25.62,154700.0,16.9164,16.9164,16.8439,16.8834,154700.0
2008-09-25 13:20:00,25.62,25.63,25.55,25.55,108200.0,16.8834,16.89,16.8373,16.8373,108200.0
2008-09-25 13:25:00,25.55,25.68,25.55,25.67,154200.0,16.8373,16.923,16.8373,16.9164,154200.0
2008-09-25 13:30:00,25.67,25.76,25.65,25.75,316800.0,16.9164,16.9757,16.9032,16.9691,316800.0
2008-09-25 13:35:00,25.74,25.88,25.72,25.83,297300.0,16.9625,17.0548,16.9493,17.0218,297300.0
2008-09-25 13:40:00,25.83,25.84,25.78,25.81,134900.0,17.0218,17.0284,16.9889,17.0086,134900.0
2008-09-25 13:45:00,25.8,25.94,25.79,25.87,231800.0,17.002,17.0943,16.9954,17.0482,231800.0
2008-09-25 13:50:00,25.87,25.89,25.74,25.76,216500.0,17.0482,17.0613,16.9625,16.9757,216500.0
2008-09-25 13:55:00,25.77,25.8,25.72,25.8,168100.0,16.9823,17.002,16.9493,17.002,168100.0
2008-09-25 14:00:00,25.8,25.82,25.74,25.79,317100.0,17.002,17.0152,16.9625,16.9954,317100.0
2008-09-25 14:05:00,25.79,25.86,25.76,25.77,222700.0,16.9954,17.0416,16.9757,16.9823,222700.0
2008-09-25 14:10:00,25.77,25.8,25.73,25.73,163500.0,16.9823,17.002,16.9559,16.9559,163500.0
2008-09-25 14:15:00,25.73,25.77,25.61,25.68,305200.0,16.9559,16.9823,16.8768,16.923,305200.0
2008-09-25 14:20:00,25.67,25.7,25.58,25.69,356100.0,16.9164,16.9361,16.8571,16.9295,356100.0
2008-09-25 14:25:00,25.7,25.73,25.64,25.69,241800.0,16.9361,16.9559,16.8966,16.9295,241800.0
2008-09-25 14:30:00,25.7,25.78,25.68,25.73,196300.0,16.9361,16.9889,16.923,16.9559,196300.0
2008-09-25 14:35:00,25.74,25.75,25.69,25.71,189300.0,16.9625,16.9691,16.9295,16.9427,189300.0
2008-09-25 14:40:00,25.72,25.72,25.65,25.68,278100.0,16.9493,16.9493,16.9032,16.923,278100.0
2008-09-25 14:45:00,25.68,25.75,25.68,25.68,309000.0,16.923,16.9691,16.923,16.923,309000.0
2008-09-25 14:50:00,25.68,25.77,25.65,25.74,326300.0,16.923,16.9823,16.9032,16.9625,326300.0
2008-09-25 14:55:00,25.74,25.9,25.72,25.88,365800.0,16.9625,17.0679,16.9493,17.0548,365800.0
2008-09-25 15:00:00,25.87,25.91,25.83,25.85,294700.0,17.0482,17.0745,17.0218,17.035,294700.0
2008-09-25 15:05:00,25.85,25.87,25.8,25.83,260800.0,17.035,17.0482,17.002,17.0218,260800.0
2008-09-25 15:10:00,25.82,25.87,25.79,25.79,243600.0,17.0152,17.0482,16.9954,16.9954,243600.0
2008-09-25 15:15:00,25.79,25.85,25.75,25.85,281900.0,16.9954,17.035,16.9691,17.035,281900.0
2008-09-25 15:20:00,25.85,25.87,25.79,25.84,347700.0,17.035,17.0482,16.9954,17.0284,347700.0
2008-09-25 15:25:00,25.84,25.89,25.8,25.87,233200.0,17.0284,17.0613,17.002,17.0482,233200.0
2008-09-25 15:30:00,25.87,25.92,25.83,25.85,368700.0,17.0482,17.0811,17.0218,17.035,368700.0
2008-09-25 15:35:00,25.85,25.91,25.8,25.89,338900.0,17.035,17.0745,17.002,17.0613,338900.0
2008-09-25 15:40:00,25.89,25.89,25.73,25.75,369300.0,17.0613,17.0613,16.9559,16.9691,369300.0
2008-09-25 15:45:00,25.75,25.76,25.65,25.68,329900.0,16.9691,16.9757,16.9032,16.923,329900.0
2008-09-25 15:50:00,25.68,25.78,25.65,25.73,545700.0,16.923,16.9889,16.9032,16.9559,545700.0
2008-09-25 15:55:00,25.73,25.83,25.63,25.83,622700.0,16.9559,17.0218,16.89,17.0218,622700.0
2008-09-26 09:30:00,24.93,25.59,24.93,25.49,394800.0,16.4287,16.8636,16.4287,16.7977,394800.0
2008-09-26 09:35:00,25.5,25.58,25.35,25.5,427000.0,16.8043,16.8571,16.7055,16.8043,427000.0
2008-09-26 09:40:00,25.49,25.68,25.43,25.52,303700.0,16.7977,16.923,16.7582,16.8175,303700.0
2008-09-26 09:45:00,25.52,25.6,25.46,25.52,234500.0,16.8175,16.8702,16.778,16.8175,234500.0
2008-09-26 09:50:00,25.53,25.57,25.47,25.55,246000.0,16.8241,16.8505,16.7846,16.8373,246000.0
2008-09-26 09:55:00,25.54,25.91,25.53,25.74,309800.0,16.8307,17.0745,16.8241,16.9625,309800.0
2008-09-26 10:00:00,25.74,25.83,25.7,25.79,165200.0,16.9625,17.0218,16.9361,16.9954,165200.0
2008-09-26 10:05:00,25.79,25.79,25.6,25.64,182900.0,16.9954,16.9954,16.8702,16.8966,182900.0
2008-09-26 10:10:00,25.64,25.84,25.63,25.8,137000.0,16.8966,17.0284,16.89,17.002,137000.0
2008-09-26 10:15:00,25.79,25.8,25.7,25.79,112100.0,16.9954,17.002,16.9361,16.9954,112100.0
2008-09-26 10:20:00,25.78,25.88,25.74,25.79,179300.0,16.9889,17.0548,16.9625,16.9954,179300.0
2008-09-26 10:25:00,25.8,25.86,25.77,25.79,136500.0,17.002,17.0416,16.9823,16.9954,136500.0
2008-09-26 10:30:00,25.8,25.86,25.75,25.76,153100.0,17.002,17.0416,16.9691,16.9757,153100.0
2008-09-26 10:35:00,25.76,25.98,25.74,25.98,203700.0,16.9757,17.1207,16.9625,17.1207,203700.0
2008-09-26 10:40:00,25.98,26.0,25.93,25.95,176000.0,17.1207,17.1338,17.0877,17.1009,176000.0
2008-09-26 10:45:00,25.95,26.0,25.92,25.97,189000.0,17.1009,17.1338,17.0811,17.1141,189000.0
2008-09-26 10:50:00,25.97,26.12,25.96,26.06,147100.0,17.1141,17.2129,17.1075,17.1734,147100.0
2008-09-26 10:55:00,26.05,26.22,26.03,26.09,321600.0,17.1668,17.2788,17.1536,17.1931,321600.0
2008-09-26 11:00:00,26.08,26.14,26.02,26.04,148500.0,17.1866,17.2261,17.147,17.1602,148500.0
2008-09-26 11:05:00,26.04,26.09,26.01,26.03,153500.0,17.1602,17.1931,17.1404,17.1536,153500.0
2008-09-26 11:10:00,26.03,26.05,25.92,25.94,253100.0,17.1536,17.1668,17.0811,17.0943,253100.0
2008-09-26 11:15:00,25.93,26.04,25.86,26.0,189600.0,17.0877,17.1602,17.0416,17.1338,189600.0
2008-09-26 11:20:00,26.0,26.0,25.9,25.97,150200.0,17.1338,17.1338,17.0679,17.1141,150200.0
2008-09-26 11:25:00,25.96,26.01,25.93,26.0,117400.0,17.1075,17.1404,17.0877,17.1338,117400.0
2008-09-26 11:30:00,26.0,26.08,25.93,26.06,140700.0,17.1338,17.1866,17.0877,17.1734,140700.0
2008-09-26 11:35:00,26.06,26.07,25.96,25.96,169100.0,17.1734,17.18,17.1075,17.1075,169100.0
2008-09-26 11:40:00,25.97,25.97,25.89,25.91,92100.0,17.1141,17.1141,17.0613,17.0745,92100.0
2008-09-26 11:45:00,25.91,25.97,25.91,25.93,98700.0,17.0745,17.1141,17.0745,17.0877,98700.0
2008-09-26 11:50:00,25.94,26.02,25.93,25.98,112300.0,17.0943,17.147,17.0877,17.1207,112300.0
2008-09-26 11:55:00,25.99,26.02,25.87,25.89,92100.0,17.1272,17.147,17.0482,17.0613,92100.0
2008-09-26 12:00:00,25.89,25.9,25.83,25.86,117300.0,17.0613,17.0679,17.0218,17.0416,117300.0
2008-09-26 12:05:00,25.86,25.96,25.82,25.94,143500.0,17.0416,17.1075,17.0152,17.0943,143500.0
2008-09-26 12:10:00,25.95,26.02,25.93,25.97,132500.0,17.1009,17.147,17.0877,17.1141,132500.0
2008-09-26 12:15:00,25.97,25.99,25.89,25.89,80700.0,17.1141,17.1272,17.0613,17.0613,80700.0
2008-09-26 12:20:00,25.88,25.94,25.88,25.93,107500.0,17.0548,17.0943,17.0548,17.0877,107500.0
2008-09-26 12:25:00,25.93,25.98,25.93,25.94,76200.0,17.0877,17.1207,17.0877,17.0943,76200.0
2008-09-26 12:30:00,25.94,26.02,25.94,25.99,109000.0,17.0943,17.147,17.0943,17.1272,109000.0
2008-09-26 12:35:00,26.0,26.04,25.95,25.97,138900.0,17.1338,17.1602,17.1009,17.1141,138900.0
2008-09-26 12:40:00,25.97,26.0,25.95,25.98,82600.0,17.1141,17.1338,17.1009,17.1207,82600.0
2008-09-26 12:45:00,25.98,26.07,25.98,26.02,154500.0,17.1207,17.18,17.1207,17.147,154500.0
2008-09-26 12:50:00,26.01,26.05,25.98,26.01,95900.0,17.1404,17.1668,17.1207,17.1404,95900.0
2008-09-26 12:55:00,26.01,26.04,25.98,26.0,128400.0,17.1404,17.1602,17.1207,17.1338,128400.0
2008-09-26 13:00:00,26.01,26.07,25.98,25.99,163200.0,17.1404,17.18,17.1207,17.1272,163200.0
2008-09-26 13:05:00,25.99,26.09,25.99,26.09,190800.0,17.1272,17.1931,17.1272,17.1931,190800.0
2008-09-26 13:10:00,26.09,26.25,26.08,26.18,356800.0,17.1931,17.2986,17.1866,17.2525,356800.0
2008-09-26 13:15:00,26.19,26.27,26.14,26.25,266400.0,17.259,17.3118,17.2261,17.2986,266400.0
2008-09-26 13:20:00,26.25,26.32,26.23,26.31,321900.0,17.2986,17.3447,17.2854,17.3381,321900.0
2008-09-26 13:25:00,26.31,26.36,26.25,26.27,292400.0,17.3381,17.3711,17.2986,17.3118,292400.0
2008-09-26 13:30:00,26.27,26.29,26.24,26.28,151800.0,17.3118,17.3249,17.292,17.3184,151800.0
2008-09-26 13:35:00,26.29,26.35,26.28,26.34,177500.0,17.3249,17.3645,17.3184,17.3579,177500.0
2008-09-26 13:40:00,26.35,26.47,26.34,26.45,418700.0,17.3645,17.4436,17.3579,17.4304,418700.0
2008-09-26 13:45:00,26.45,26.49,26.42,26.44,249800.0,17.4304,17.4567,17.4106,17.4238,249800.0
2008-09-26 13:50:00,26.43,26.43,26.3,26.3,224400.0,17.4172,17.4172,17.3315,17.3315,224400.0
2008-09-26 13:55:00,26.3,26.36,26.29,26.32,174600.0,17.3315,17.3711,17.3249,17.3447,174600.0
2008-09-26 14:00:00,26.32,26.32,26.26,26.29,128000.0,17.3447,17.3447,17.3052,17.3249,128000.0
2008-09-26 14:05:00,26.28,26.33,26.25,26.29,159400.0,17.3184,17.3513,17.2986,17.3249,159400.0
2008-09-26 14:10:00,26.29,26.34,26.28,26.34,123700.0,17.3249,17.3579,17.3184,17.3579,123700.0
2008-09-26 14:15:00,26.34,26.42,26.34,26.41,154600.0,17.3579,17.4106,17.3579,17.404,154600.0
2008-09-26 14:20:00,26.42,26.47,26.36,26.36,203200.0,17.4106,17.4436,17.3711,17.3711,203200.0
2008-09-26 14:25:00,26.36,26.36,26.25,26.25,116500.0,17.3711,17.3711,17.2986,17.2986,116500.0
2008-09-26 14:30:00,26.25,26.27,26.21,26.22,117700.0,17.2986,17.3118,17.2722,17.2788,117700.0
2008-09-26 14:35:00,26.21,26.28,26.19,26.27,178900.0,17.2722,17.3184,17.259,17.3118,178900.0
2008-09-26 14:40:00,26.27,26.28,26.19,26.26,108600.0,17.3118,17.3184,17.259,17.3052,108600.0
2008-09-26 14:45:00,26.27,26.34,26.26,26.29,138400.0,17.3118,17.3579,17.3052,17.3249,138400.0
2008-09-26 14:50:00,26.29,26.29,26.22,26.22,90400.0,17.3249,17.3249,17.2788,17.2788,90400.0
2008-09-26 14:55:00,26.23,26.24,26.12,26.14,125400.0,17.2854,17.292,17.2129,17.2261,125400.0
2008-09-26 15:00:00,26.13,26.14,26.05,26.05,147400.0,17.2195,17.2261,17.1668,17.1668,147400.0
2008-09-26 15:05:00,26.05,26.11,26.01,26.09,214000.0,17.1668,17.2063,17.1404,17.1931,214000.0
2008-09-26 15:10:00,26.1,26.17,26.07,26.15,181500.0,17.1997,17.2459,17.18,17.2327,181500.0
2008-09-26 15:15:00,26.16,26.17,26.11,26.11,124600.0,17.2393,17.2459,17.2063,17.2063,124600.0
2008-09-26 15:20:00,26.11,26.34,26.11,26.34,349500.0,17.2063,17.3579,17.2063,17.3579,349500.0
2008-09-26 15:25:00,26.34,26.4,26.32,26.34,240700.0,17.3579,17.3974,17.3447,17.3579,240700.0
2008-09-26 15:30:00,26.34,26.38,26.29,26.3,208200.0,17.3579,17.3842,17.3249,17.3315,208200.0
2008-09-26 15:35:00,26.31,26.4,26.26,26.38,272500.0,17.3381,17.3974,17.3052,17.3842,272500.0
2008-09-26 15:40:00,26.38,26.39,26.33,26.39,322700.0,17.3842,17.3908,17.3513,17.3908,322700.0
2008-09-26 15:45:00,26.39,26.42,26.32,26.32,277100.0,17.3908,17.4106,17.3447,17.3447,277100.0
2008-09-26 15:50:00,26.32,26.4,26.31,26.4,367800.0,17.3447,17.3974,17.3381,17.3974,367800.0
2008-09-26 15:55:00,26.39,26.49,26.38,26.48,537100.0,17.3908,17.4567,17.3842,17.4501,537100.0
2008-09-29 09:30:00,25.99,26.62,25.83,26.44,276300.0,17.1272,17.5424,17.0218,17.4238,276300.0
2008-09-29 09:35:00,26.4,26.51,26.15,26.37,279900.0,17.3974,17.4699,17.2327,17.3777,279900.0
2008-09-29 09:40:00,26.36,26.36,26.11,26.16,217200.0,17.3711,17.3711,17.2063,17.2393,217200.0
2008-09-29 09:45:00,26.16,26.18,25.75,25.75,407500.0,17.2393,17.2525,16.9691,16.9691,407500.0
2008-09-29 09:50:00,25.75,25.76,25.31,25.41,707600.0,16.9691,16.9757,16.6791,16.745,707600.0
2008-09-29 09:55:00,25.42,25.79,25.41,25.54,500700.0,16.7516,16.9954,16.745,16.8307,500700.0
2008-09-29 10:00:00,25.54,25.82,25.54,25.66,264600.0,16.8307,17.0152,16.8307,16.9098,264600.0
2008-09-29 10:05:00,25.68,25.84,25.65,25.74,234100.0,16.923,17.0284,16.9032,16.9625,234100.0
2008-09-29 10:10:00,25.76,25.81,25.67,25.74,270100.0,16.9757,17.0086,16.9164,16.9625,270100.0
2008-09-29 10:15:00,25.73,25.74,25.55,25.59,378200.0,16.9559,16.9625,16.8373,16.8636,378200.0
2008-09-29 10:20:00,25.59,25.66,25.5,25.59,277700.0,16.8636,16.9098,16.8043,16.8636,277700.0
2008-09-29 10:25:00,25.59,25.69,25.56,25.68,317400.0,16.8636,16.9295,16.8439,16.923,317400.0
2008-09-29 10:30:00,25.69,25.79,25.62,25.76,194000.0,16.9295,16.9954,16.8834,16.9757,194000.0
2008-09-29 10:35:00,25.78,25.81,25.71,25.72,149300.0,16.9889,17.0086,16.9427,16.9493,149300.0
2008-09-29 10:40:00,25.72,25.72,25.6,25.63,206700.0,16.9493,16.9493,16.8702,16.89,206700.0
2008-09-29 10:45:00,25.63,25.84,25.61,25.83,165700.0,16.89,17.0284,16.8768,17.0218,165700.0
2008-09-29 10:50:00,25.83,25.85,25.67,25.68,148700.0,17.0218,17.035,16.9164,16.923,148700.0
2008-09-29 10:55:00,25.68,25.69,25.58,25.67,225000.0,16.923,16.9295,16.8571,16.9164,225000.0
2008-09-29 11:00:00,25.68,25.69,25.56,25.58,201300.0,16.923,16.9295,16.8439,16.8571,201300.0
2008-09-29 11:05:00,25.58,25.82,25.58,25.82,207300.0,16.8571,17.0152,16.8571,17.0152,207300.0
2008-09-29 11:10:00,25.82,25.82,25.61,25.65,185900.0,17.0152,17.0152,16.8768,16.9032,185900.0
2008-09-29 11:15:00,25.66,25.67,25.6,25.65,152300.0,16.9098,16.9164,16.8702,16.9032,152300.0
2008-09-29 11:20:00,25.65,25.7,25.64,25.67,149200.0,16.9032,16.9361,16.8966,16.9164,149200.0
2008-09-29 11:25:00,25.67,25.73,25.65,25.69,78200.0,16.9164,16.9559,16.9032,16.9295,78200.0
2008-09-29 11:30:00,25.7,25.7,25.53,25.53,112000.0,16.9361,16.9361,16.8241,16.8241,112000.0
2008-09-29 11:35:00,25.54,25.63,25.52,25.52,129900.0,16.8307,16.89,16.8175,16.8175,129900.0
2008-09-29 11:40:00,25.52,25.53,25.43,25.48,126500.0,16.8175,16.8241,16.7582,16.7912,126500.0
2008-09-29 11:45:00,25.47,25.61,25.45,25.58,227000.0,16.7846,16.8768,16.7714,16.8571,227000.0
2008-09-29 11:50:00,25.57,25.66,25.53,25.59,115400.0,16.8505,16.9098,16.8241,16.8636,115400.0
2008-09-29 11:55:00,25.61,25.69,25.6,25.63,76300.0,16.8768,16.9295,16.8702,16.89,76300.0
2008-09-29 12:00:00,25.62,25.65,25.58,25.64,69200.0,16.8834,16.9032,16.8571,16.8966,69200.0
2008-09-29 12:05:00,25.65,25.68,25.62,25.64,87900.0,16.9032,16.923,16.8834,16.8966,87900.0
2008-09-29 12:10:00,25.64,25.67,25.56,25.59,155100.0,16.8966,16.9164,16.8439,16.8636,155100.0
2008-09-29 12:15:00,25.59,25.59,25.41,25.42,201700.0,16.8636,16.8636,16.745,16.7516,201700.0
2008-09-29 12:20:00,25.41,25.46,25.4,25.45,125900.0,16.745,16.778,16.7384,16.7714,125900.0
2008-09-29 12:25:00,25.45,25.47,25.36,25.42,263000.0,16.7714,16.7846,16.7121,16.7516,263000.0
2008-09-29 12:30:00,25.41,25.55,25.38,25.51,277900.0,16.745,16.8373,16.7253,16.8109,277900.0
2008-09-29 12:35:00,25.5,25.59,25.48,25.56,140300.0,16.8043,16.8636,16.7912,16.8439,140300.0
2008-09-29 12:40:00,25.55,25.61,25.52,25.56,200300.0,16.8373,16.8768,16.8175,16.8439,200300.0
2008-09-29 12:45:00,25.56,25.63,25.55,25.6,154700.0,16.8439,16.89,16.8373,16.8702,154700.0
2008-09-29 12:50:00,25.6,25.63,25.56,25.57,85900.0,16.8702,16.89,16.8439,16.8505,85900.0
2008-09-29 12:55:00,25.57,25.57,25.48,25.52,99400.0,16.8505,16.8505,16.7912,16.8175,99400.0
2008-09-29 13:00:00,25.52,25.54,25.43,25.45,110500.0,16.8175,16.8307,16.7582,16.7714,110500.0
2008-09-29 13:05:00,25.44,25.53,25.42,25.53,264200.0,16.7648,16.8241,16.7516,16.8241,264200.0
2008-09-29 13:10:00,25.53,25.58,25.49,25.56,108300.0,16.8241,16.8571,16.7977,16.8439,108300.0
2008-09-29 13:15:00,25.56,25.6,25.56,25.58,137400.0,16.8439,16.8702,16.8439,16.8571,137400.0
2008-09-29 13:20:00,25.58,25.64,25.52,25.62,132500.0,16.8571,16.8966,16.8175,16.8834,132500.0
2008-09-29 13:25:00,25.62,25.81,25.61,25.74,197700.0,16.8834,17.0086,16.8768,16.9625,197700.0
2008-09-29 13:30:00,25.74,25.77,25.69,25.7,141800.0,16.9625,16.9823,16.9295,16.9361,141800.0
2008-09-29 13:35:00,25.7,25.71,25.49,25.6,316000.0,16.9361,16.9427,16.7977,16.8702,316000.0
2008-09-29 13:40:00,25.6,25.61,24.93,24.93,586400.0,16.8702,16.8768,16.4287,16.4287,586400.0
2008-09-29 13:45:00,24.95,25.28,24.51,24.98,698200.0,16.4419,16.6594,16.1519,16.4617,698200.0
2008-09-29 13:50:00,24.98,25.58,24.88,25.48,709000.0,16.4617,16.8571,16.3958,16.7912,709000.0
2008-09-29 13:55:00,25.49,25.54,24.96,25.03,617400.0,16.7977,16.8307,16.4485,16.4946,617400.0
2008-09-29 14:00:00,25.03,25.16,25.0,25.01,385000.0,16.4946,16.5803,16.4748,16.4814,385000.0
2008-09-29 14:05:00,25.02,25.48,24.75,25.19,846400.0,16.488,16.7912,16.3101,16.6,846400.0
2008-09-29 14:10:00,25.19,25.3,24.69,25.14,435600.0,16.6,16.6725,16.2706,16.5671,435600.0
2008-09-29 14:15:00,25.17,25.17,24.96,25.14,494200.0,16.5869,16.5869,16.4485,16.5671,494200.0
2008-09-29 14:20:00,25.14,25.24,24.99,25.01,457100.0,16.5671,16.633,16.4682,16.4814,457100.0
2008-09-29 14:25:00,25.02,25.14,24.94,25.08,456200.0,16.488,16.5671,16.4353,16.5276,456200.0
2008-09-29 14:30:00,25.08,25.11,24.98,25.05,389700.0,16.5276,16.5473,16.4617,16.5078,389700.0
2008-09-29 14:35:00,25.04,25.16,24.98,25.09,359200.0,16.5012,16.5803,16.4617,16.5341,359200.0
2008-09-29 14:40:00,25.1,25.16,25.05,25.14,511800.0,16.5407,16.5803,16.5078,16.5671,511800.0
2008-09-29 14:45:00,25.13,25.2,24.87,24.91,819700.0,16.5605,16.6066,16.3892,16.4155,819700.0
2008-09-29 14:50:00,24.92,25.0,24.83,24.91,397900.0,16.4221,16.4748,16.3628,16.4155,397900.0
2008-09-29 14:55:00,24.91,24.92,24.62,24.64,425900.0,16.4155,16.4221,16.2244,16.2376,425900.0
2008-09-29 15:00:00,24.63,24.85,24.63,24.79,387300.0,16.231,16.376,16.231,16.3364,387300.0
2008-09-29 15:05:00,24.8,24.83,24.75,24.78,301200.0,16.343,16.3628,16.3101,16.3299,301200.0
2008-09-29 15:10:00,24.78,24.79,24.64,24.72,518300.0,16.3299,16.3364,16.2376,16.2903,518300.0
2008-09-29 15:15:00,24.72,24.72,24.53,24.56,255000.0,16.2903,16.2903,16.1651,16.1849,255000.0
2008-09-29 15:20:00,24.54,24.56,24.44,24.5,398500.0,16.1717,16.1849,16.1058,16.1453,398500.0
2008-09-29 15:25:00,24.5,24.55,24.44,24.5,758100.0,16.1453,16.1783,16.1058,16.1453,758100.0
2008-09-29 15:30:00,24.51,24.6,24.47,24.6,506200.0,16.1519,16.2112,16.1256,16.2112,506200.0
2008-09-29 15:35:00,24.6,24.6,24.48,24.55,404100.0,16.2112,16.2112,16.1322,16.1783,404100.0
2008-09-29 15:40:00,24.55,25.01,24.5,24.99,665800.0,16.1783,16.4814,16.1453,16.4682,665800.0
2008-09-29 15:45:00,24.98,25.02,24.9,24.98,689500.0,16.4617,16.488,16.4089,16.4617,689500.0
2008-09-29 15:50:00,24.98,25.03,24.85,25.02,604300.0,16.4617,16.4946,16.376,16.488,604300.0
2008-09-29 15:55:00,25.01,25.19,24.99,25.08,550400.0,16.4814,16.6,16.4682,16.5276,550400.0
2008-09-30 09:30:00,25.67,25.79,25.18,25.29,473400.0,16.9164,16.9954,16.5935,16.6659,473400.0
2008-09-30 09:35:00,25.29,25.58,25.26,25.47,286500.0,16.6659,16.8571,16.6462,16.7846,286500.0
2008-09-30 09:40:00,25.46,25.58,25.14,25.3,336500.0,16.778,16.8571,16.5671,16.6725,336500.0
2008-09-30 09:45:00,25.31,25.32,25.13,25.16,224400.0,16.6791,16.6857,16.5605,16.5803,224400.0
2008-09-30 09:50:00,25.16,25.25,25.11,25.12,246600.0,16.5803,16.6396,16.5473,16.5539,246600.0
2008-09-30 09:55:00,25.12,25.14,25.01,25.12,286900.0,16.5539,16.5671,16.4814,16.5539,286900.0
2008-09-30 10:00:00,25.11,25.21,25.0,25.04,300200.0,16.5473,16.6132,16.4748,16.5012,300200.0
2008-09-30 10:05:00,25.05,25.09,24.87,24.87,505300.0,16.5078,16.5341,16.3892,16.3892,505300.0
2008-09-30 10:10:00,24.87,25.1,24.86,25.07,350600.0,16.3892,16.5407,16.3826,16.521,350600.0
2008-09-30 10:15:00,25.07,25.12,24.99,25.01,475900.0,16.521,16.5539,16.4682,16.4814,475900.0
2008-09-30 10:20:00,25.02,25.02,24.89,24.89,228500.0,16.488,16.488,16.4023,16.4023,228500.0
2008-09-30 10:25:00,24.9,24.94,24.81,24.84,293600.0,16.4089,16.4353,16.3496,16.3694,293600.0
2008-09-30 10:30:00,24.84,25.04,24.8,25.0,287800.0,16.3694,16.5012,16.343,16.4748,287800.0
2008-09-30 10:35:00,24.99,25.04,24.9,24.91,282500.0,16.4682,16.5012,16.4089,16.4155,282500.0
2008-09-30 10:40:00,24.92,24.98,24.87,24.97,342200.0,16.4221,16.4617,16.3892,16.4551,342200.0
2008-09-30 10:45:00,24.97,25.0,24.93,24.93,173200.0,16.4551,16.4748,16.4287,16.4287,173200.0
2008-09-30 10:50:00,24.93,24.96,24.88,24.95,260900.0,16.4287,16.4485,16.3958,16.4419,260900.0
2008-09-30 10:55:00,24.95,24.95,24.83,24.89,141900.0,16.4419,16.4419,16.3628,16.4023,141900.0
2008-09-30 11:00:00,24.89,24.99,24.87,24.98,338000.0,16.4023,16.4682,16.3892,16.4617,338000.0
2008-09-30 11:05:00,24.98,25.05,24.96,25.01,286800.0,16.4617,16.5078,16.4485,16.4814,286800.0
2008-09-30 11:10:00,25.0,25.01,24.95,24.99,289100.0,16.4748,16.4814,16.4419,16.4682,289100.0
2008-09-30 11:15:00,24.99,25.01,24.91,24.94,308600.0,16.4682,16.4814,16.4155,16.4353,308600.0
2008-09-30 11:20:00,24.94,24.94,24.81,24.86,200500.0,16.4353,16.4353,16.3496,16.3826,200500.0
2008-09-30 11:25:00,24.86,25.0,24.83,24.99,136200.0,16.3826,16.4748,16.3628,16.4682,136200.0
2008-09-30 11:30:00,24.99,24.99,24.93,24.96,240800.0,16.4682,16.4682,16.4287,16.4485,240800.0
2008-09-30 11:35:00,24.96,24.96,24.9,24.91,171000.0,16.4485,16.4485,16.4089,16.4155,171000.0
2008-09-30 11:40:00,24.91,24.97,24.91,24.94,164000.0,16.4155,16.4551,16.4155,16.4353,164000.0
2008-09-30 11:45:00,24.94,25.1,24.94,25.06,197000.0,16.4353,16.5407,16.4353,16.5144,197000.0
2008-09-30 11:50:00,25.06,25.07,24.94,24.95,196600.0,16.5144,16.521,16.4353,16.4419,196600.0
2008-09-30 11:55:00,24.95,25.01,24.94,24.96,218400.0,16.4419,16.4814,16.4353,16.4485,218400.0
2008-09-30 12:00:00,24.96,25.0,24.8,24.8,181600.0,16.4485,16.4748,16.343,16.343,181600.0
2008-09-30 12:05:00,24.81,24.85,24.78,24.84,150700.0,16.3496,16.376,16.3299,16.3694,150700.0
2008-09-30 12:10:00,24.84,24.85,24.74,24.74,115800.0,16.3694,16.376,16.3035,16.3035,115800.0
2008-09-30 12:15:00,24.74,24.8,24.74,24.79,118500.0,16.3035,16.343,16.3035,16.3364,118500.0
2008-09-30 12:20:00,24.78,24.83,24.71,24.75,148100.0,16.3299,16.3628,16.2837,16.3101,148100.0
2008-09-30 12:25:00,24.74,24.81,24.74,24.76,117100.0,16.3035,16.3496,16.3035,16.3167,117100.0
2008-09-30 12:30:00,24.77,24.79,24.72,24.77,153800.0,16.3233,16.3364,16.2903,16.3233,153800.0
2008-09-30 12:35:00,24.76,24.9,24.76,24.87,112900.0,16.3167,16.4089,16.3167,16.3892,112900.0
2008-09-30 12:40:00,24.87,24.95,24.86,24.94,109800.0,16.3892,16.4419,16.3826,16.4353,109800.0
2008-09-30 12:45:00,24.95,24.99,24.92,24.99,73000.0,16.4419,16.4682,16.4221,16.4682,73000.0
2008-09-30 12:50:00,24.98,24.99,24.95,24.96,63500.0,16.4617,16.4682,16.4419,16.4485,63500.0
2008-09-30 12:55:00,24.97,25.0,24.91,24.97,132600.0,16.4551,16.4748,16.4155,16.4551,132600.0
2008-09-30 13:00:00,24.97,24.98,24.8,24.81,163700.0,16.4551,16.4617,16.343,16.3496,163700.0
2008-09-30 13:05:00,24.82,24.86,24.81,24.83,109100.0,16.3562,16.3826,16.3496,16.3628,109100.0
2008-09-30 13:10:00,24.83,24.88,24.77,24.84,129000.0,16.3628,16.3958,16.3233,16.3694,129000.0
2008-09-30 13:15:00,24.84,24.9,24.81,24.88,198700.0,16.3694,16.4089,16.3496,16.3958,198700.0
2008-09-30 13:20:00,24.87,24.95,24.85,24.94,140000.0,16.3892,16.4419,16.376,16.4353,140000.0
2008-09-30 13:25:00,24.94,25.04,24.93,25.03,166300.0,16.4353,16.5012,16.4287,16.4946,166300.0
2008-09-30 13:30:00,25.02,25.19,25.0,25.15,306200.0,16.488,16.6,16.4748,16.5737,306200.0
2008-09-30 13:35:00,25.14,25.23,25.12,25.18,175200.0,16.5671,16.6264,16.5539,16.5935,175200.0
2008-09-30 13:40:00,25.17,25.25,25.17,25.24,267200.0,16.5869,16.6396,16.5869,16.633,267200.0
2008-09-30 13:45:00,25.23,25.27,25.2,25.27,160700.0,16.6264,16.6528,16.6066,16.6528,160700.0
2008-09-30 13:50:00,25.27,25.3,25.2,25.3,145200.0,16.6528,16.6725,16.6066,16.6725,145200.0
2008-09-30 13:55:00,25.29,25.35,25.25,25.27,267900.0,16.6659,16.7055,16.6396,16.6528,267900.0
2008-09-30 14:00:00,25.27,25.32,25.25,25.28,181600.0,16.6528,16.6857,16.6396,16.6594,181600.0
2008-09-30 14:05:00,25.28,25.41,25.27,25.38,220400.0,16.6594,16.745,16.6528,16.7253,220400.0
2008-09-30 14:10:00,25.38,25.48,25.37,25.44,226500.0,16.7253,16.7912,16.7187,16.7648,226500.0
2008-09-30 14:15:00,25.45,25.49,25.36,25.44,160600.0,16.7714,16.7977,16.7121,16.7648,160600.0
2008-09-30 14:20:00,25.41,25.51,25.38,25.51,177100.0,16.745,16.8109,16.7253,16.8109,177100.0
2008-09-30 14:25:00,25.51,25.57,25.49,25.55,229300.0,16.8109,16.8505,16.7977,16.8373,229300.0
2008-09-30 14:30:00,25.55,25.65,25.52,25.6,375600.0,16.8373,16.9032,16.8175,16.8702,375600.0
2008-09-30 14:35:00,25.6,25.6,25.46,25.49,179900.0,16.8702,16.8702,16.778,16.7977,179900.0
2008-09-30 14:40:00,25.49,25.53,25.44,25.53,132600.0,16.7977,16.8241,16.7648,16.8241,132600.0
2008-09-30 14:45:00,25.52,25.53,25.45,25.47,136000.0,16.8175,16.8241,16.7714,16.7846,136000.0
2008-09-30 14:50:00,25.46,25.51,25.44,25.5,140000.0,16.778,16.8109,16.7648,16.8043,140000.0
2008-09-30 14:55:00,25.5,25.54,25.47,25.54,195900.0,16.8043,16.8307,16.7846,16.8307,195900.0
2008-09-30 15:00:00,25.54,25.56,25.52,25.55,318300.0,16.8307,16.8439,16.8175,16.8373,318300.0
2008-09-30 15:05:00,25.55,25.61,25.54,25.57,271400.0,16.8373,16.8768,16.8307,16.8505,271400.0
2008-09-30 15:10:00,25.56,25.59,25.42,25.43,207100.0,16.8439,16.8636,16.7516,16.7582,207100.0
2008-09-30 15:15:00,25.42,25.55,25.42,25.52,175500.0,16.7516,16.8373,16.7516,16.8175,175500.0
2008-09-30 15:20:00,25.51,25.67,25.46,25.66,395100.0,16.8109,16.9164,16.778,16.9098,395100.0
2008-09-30 15:25:00,25.67,25.7,25.63,25.66,240700.0,16.9164,16.9361,16.89,16.9098,240700.0
2008-09-30 15:30:00,25.66,25.69,25.33,25.59,337800.0,16.9098,16.9295,16.6923,16.8636,337800.0
2008-09-30 15:35:00,25.59,25.64,25.55,25.64,360800.0,16.8636,16.8966,16.8373,16.8966,360800.0
2008-09-30 15:40:00,25.64,25.73,25.6,25.73,582700.0,16.8966,16.9559,16.8702,16.9559,582700.0
2008-09-30 15:45:00,25.73,25.95,25.73,25.91,694300.0,16.9559,17.1009,16.9559,17.0745,694300.0
2008-09-30 15:50:00,25.91,25.92,25.77,25.79,732500.0,17.0745,17.0811,16.9823,16.9954,732500.0
2008-09-30 15:55:00,25.8,25.91,25.74,25.86,917900.0,17.002,17.0745,16.9625,17.0416,917900.0
2008-10-01 09:30:00,25.52,25.76,25.3,25.48,236200.0,16.8175,16.9757,16.6725,16.7912,236200.0
2008-10-01 09:35:00,25.47,25.71,25.42,25.51,356800.0,16.7846,16.9427,16.7516,16.8109,356800.0
2008-10-01 09:40:00,25.53,25.84,25.5,25.78,311700.0,16.8241,17.0284,16.8043,16.9889,311700.0
2008-10-01 09:45:00,25.78,25.82,25.65,25.69,256700.0,16.9889,17.0152,16.9032,16.9295,256700.0
2008-10-01 09:50:00,25.68,25.68,25.55,25.62,178100.0,16.923,16.923,16.8373,16.8834,178100.0
2008-10-01 09:55:00,25.61,25.75,25.58,25.65,257500.0,16.8768,16.9691,16.8571,16.9032,257500.0
2008-10-01 10:00:00,25.65,25.65,25.42,25.46,370100.0,16.9032,16.9032,16.7516,16.778,370100.0
2008-10-01 10:05:00,25.47,25.61,25.44,25.58,240700.0,16.7846,16.8768,16.7648,16.8571,240700.0
2008-10-01 10:10:00,25.57,25.6,25.47,25.54,225700.0,16.8505,16.8702,16.7846,16.8307,225700.0
2008-10-01 10:15:00,25.54,25.56,25.45,25.53,271900.0,16.8307,16.8439,16.7714,16.8241,271900.0
2008-10-01 10:20:00,25.53,25.55,25.41,25.42,305100.0,16.8241,16.8373,16.745,16.7516,305100.0
2008-10-01 10:25:00,25.42,25.51,25.36,25.48,281400.0,16.7516,16.8109,16.7121,16.7912,281400.0
2008-10-01 10:30:00,25.49,25.52,25.44,25.48,219800.0,16.7977,16.8175,16.7648,16.7912,219800.0
2008-10-01 10:35:00,25.49,25.55,25.45,25.5,226800.0,16.7977,16.8373,16.7714,16.8043,226800.0
2008-10-01 10:40:00,25.5,25.56,25.49,25.52,188300.0,16.8043,16.8439,16.7977,16.8175,188300.0
2008-10-01 10:45:00,25.53,25.57,25.47,25.47,224000.0,16.8241,16.8505,16.7846,16.7846,224000.0
2008-10-01 10:50:00,25.47,25.49,25.39,25.47,214900.0,16.7846,16.7977,16.7318,16.7846,214900.0
2008-10-01 10:55:00,25.47,25.54,25.46,25.5,135700.0,16.7846,16.8307,16.778,16.8043,135700.0
2008-10-01 11:00:00,25.5,25.54,25.46,25.48,197600.0,16.8043,16.8307,16.778,16.7912,197600.0
2008-10-01 11:05:00,25.48,25.5,25.41,25.47,147900.0,16.7912,16.8043,16.745,16.7846,147900.0
2008-10-01 11:10:00,25.47,25.53,25.45,25.53,125000.0,16.7846,16.8241,16.7714,16.8241,125000.0
2008-10-01 11:15:00,25.53,25.58,25.49,25.55,185900.0,16.8241,16.8571,16.7977,16.8373,185900.0
2008-10-01 11:20:00,25.54,25.55,25.48,25.5,199200.0,16.8307,16.8373,16.7912,16.8043,199200.0
2008-10-01 11:25:00,25.5,25.57,25.49,25.51,174700.0,16.8043,16.8505,16.7977,16.8109,174700.0
2008-10-01 11:30:00,25.51,25.52,25.47,25.48,139500.0,16.8109,16.8175,16.7846,16.7912,139500.0
2008-10-01 11:35:00,25.48,25.57,25.48,25.52,196000.0,16.7912,16.8505,16.7912,16.8175,196000.0
2008-10-01 11:40:00,25.52,25.52,25.48,25.49,111900.0,16.8175,16.8175,16.7912,16.7977,111900.0
2008-10-01 11:45:00,25.49,25.55,25.48,25.53,125600.0,16.7977,16.8373,16.7912,16.8241,125600.0
2008-10-01 11:50:00,25.53,25.62,25.53,25.57,454800.0,16.8241,16.8834,16.8241,16.8505,454800.0
2008-10-01 11:55:00,25.57,25.57,25.44,25.47,145400.0,16.8505,16.8505,16.7648,16.7846,145400.0
2008-10-01 12:00:00,25.46,25.49,25.44,25.47,185000.0,16.778,16.7977,16.7648,16.7846,185000.0
2008-10-01 12:05:00,25.48,25.5,25.44,25.44,114300.0,16.7912,16.8043,16.7648,16.7648,114300.0
2008-10-01 12:10:00,25.43,25.49,25.43,25.43,212900.0,16.7582,16.7977,16.7582,16.7582,212900.0
2008-10-01 12:15:00,25.45,25.58,25.44,25.51,350500.0,16.7714,16.8571,16.7648,16.8109,350500.0
2008-10-01 12:20:00,25.51,25.56,25.5,25.56,240500.0,16.8109,16.8439,16.8043,16.8439,240500.0
2008-10-01 12:25:00,25.56,25.61,25.47,25.51,194600.0,16.8439,16.8768,16.7846,16.8109,194600.0
2008-10-01 12:30:00,25.5,25.67,25.47,25.66,393200.0,16.8043,16.9164,16.7846,16.9098,393200.0
2008-10-01 12:35:00,25.66,25.7,25.59,25.6,228900.0,16.9098,16.9361,16.8636,16.8702,228900.0
2008-10-01 12:40:00,25.59,25.65,25.56,25.57,199800.0,16.8636,16.9032,16.8439,16.8505,199800.0
2008-10-01 12:45:00,25.58,25.65,25.57,25.64,171900.0,16.8571,16.9032,16.8505,16.8966,171900.0
2008-10-01 12:50:00,25.64,25.76,25.64,25.66,247000.0,16.8966,16.9757,16.8966,16.9098,247000.0
2008-10-01 12:55:00,25.66,25.74,25.6,25.7,273500.0,16.9098,16.9625,16.8702,16.9361,273500.0
2008-10-01 13:00:00,25.71,25.72,25.57,25.58,155600.0,16.9427,16.9493,16.8505,16.8571,155600.0
2008-10-01 13:05:00,25.58,25.6,25.53,25.55,116400.0,16.8571,16.8702,16.8241,16.8373,116400.0
2008-10-01 13:10:00,25.55,25.61,25.51,25.51,137200.0,16.8373,16.8768,16.8109,16.8109,137200.0
2008-10-01 13:15:00,25.51,25.6,25.5,25.57,195600.0,16.8109,16.8702,16.8043,16.8505,195600.0
2008-10-01 13:20:00,25.56,25.57,25.5,25.54,107300.0,16.8439,16.8505,16.8043,16.8307,107300.0
2008-10-01 13:25:00,25.54,25.58,25.51,25.57,169100.0,16.8307,16.8571,16.8109,16.8505,169100.0
2008-10-01 13:30:00,25.58,25.59,25.4,25.45,243600.0,16.8571,16.8636,16.7384,16.7714,243600.0
2008-10-01 13:35:00,25.45,25.57,25.43,25.57,227700.0,16.7714,16.8505,16.7582,16.8505,227700.0
2008-10-01 13:40:00,25.56,25.88,25.46,25.86,455000.0,16.8439,17.0548,16.778,17.0416,455000.0
2008-10-01 13:45:00,25.7,25.87,25.69,25.79,626400.0,16.9361,17.0482,16.9295,16.9954,626400.0
2008-10-01 13:50:00,25.79,25.9,25.7,25.78,555800.0,16.9954,17.0679,16.9361,16.9889,555800.0
2008-10-01 13:55:00,25.78,25.83,25.66,25.68,312100.0,16.9889,17.0218,16.9098,16.923,312100.0
2008-10-01 14:00:00,25.68,25.78,25.64,25.67,257000.0,16.923,16.9889,16.8966,16.9164,257000.0
2008-10-01 14:05:00,25.68,25.81,25.66,25.74,276000.0,16.923,17.0086,16.9098,16.9625,276000.0
2008-10-01 14:10:00,25.74,25.77,25.65,25.72,169600.0,16.9625,16.9823,16.9032,16.9493,169600.0
2008-10-01 14:15:00,25.73,25.9,25.73,25.85,220000.0,16.9559,17.0679,16.9559,17.035,220000.0
2008-10-01 14:20:00,25.84,25.9,25.79,25.87,307300.0,17.0284,17.0679,16.9954,17.0482,307300.0
2008-10-01 14:25:00,25.88,25.91,25.84,25.91,219600.0,17.0548,17.0745,17.0284,17.0745,219600.0
2008-10-01 14:30:00,25.9,25.9,25.76,25.83,193300.0,17.0679,17.0679,16.9757,17.0218,193300.0
2008-10-01 14:35:00,25.84,25.93,25.8,25.93,175200.0,17.0284,17.0877,17.002,17.0877,175200.0
2008-10-01 14:40:00,25.94,25.99,25.86,25.96,275300.0,17.0943,17.1272,17.0416,17.1075,275300.0
2008-10-01 14:45:00,25.95,26.08,25.9,26.05,286900.0,17.1009,17.1866,17.0679,17.1668,286900.0
2008-10-01 14:50:00,26.06,26.09,25.97,26.0,315900.0,17.1734,17.1931,17.1141,17.1338,315900.0
2008-10-01 14:55:00,26.0,26.01,25.77,25.84,287600.0,17.1338,17.1404,16.9823,17.0284,287600.0
2008-10-01 15:00:00,25.84,25.88,25.79,25.81,142600.0,17.0284,17.0548,16.9954,17.0086,142600.0
2008-10-01 15:05:00,25.81,25.87,25.77,25.86,204400.0,17.0086,17.0482,16.9823,17.0416,204400.0
2008-10-01 15:10:00,25.85,25.95,25.82,25.85,269600.0,17.035,17.1009,17.0152,17.035,269600.0
2008-10-01 15:15:00,25.85,25.86,25.75,25.8,268700.0,17.035,17.0416,16.9691,17.002,268700.0
2008-10-01 15:20:00,25.8,25.84,25.77,25.82,216100.0,17.002,17.0284,16.9823,17.0152,216100.0
2008-10-01 15:25:00,25.81,25.87,25.78,25.81,217600.0,17.0086,17.0482,16.9889,17.0086,217600.0
2008-10-01 15:30:00,25.81,25.86,25.79,25.84,197300.0,17.0086,17.0416,16.9954,17.0284,197300.0
2008-10-01 15:35:00,25.85,25.88,25.73,25.78,315600.0,17.035,17.0548,16.9559,16.9889,315600.0
2008-10-01 15:40:00,25.78,25.83,25.72,25.83,309600.0,16.9889,17.0218,16.9493,17.0218,309600.0
2008-10-01 15:45:00,25.83,25.9,25.76,25.78,321300.0,17.0218,17.0679,16.9757,16.9889,321300.0
2008-10-01 15:50:00,25.77,25.9,25.76,25.88,349600.0,16.9823,17.0679,16.9757,17.0548,349600.0
2008-10-01 15:55:00,25.88,26.0,25.87,25.92,455700.0,17.0548,17.1338,17.0482,17.0811,455700.0
2008-10-02 09:30:00,25.71,25.95,25.51,25.89,182100.0,16.9427,17.1009,16.8109,17.0613,182100.0
2008-10-02 09:35:00,25.87,26.06,25.78,25.82,229900.0,17.0482,17.1734,16.9889,17.0152,229900.0
2008-10-02 09:40:00,25.83,26.0,25.71,25.78,239900.0,17.0218,17.1338,16.9427,16.9889,239900.0
2008-10-02 09:45:00,25.76,25.98,25.75,25.97,194800.0,16.9757,17.1207,16.9691,17.1141,194800.0
2008-10-02 09:50:00,25.97,26.05,25.85,25.93,232100.0,17.1141,17.1668,17.035,17.0877,232100.0
2008-10-02 09:55:00,25.94,26.0,25.87,25.88,168100.0,17.0943,17.1338,17.0482,17.0548,168100.0
2008-10-02 10:00:00,25.87,25.89,25.75,25.85,236300.0,17.0482,17.0613,16.9691,17.035,236300.0
2008-10-02 10:05:00,25.84,25.87,25.7,25.76,171700.0,17.0284,17.0482,16.9361,16.9757,171700.0
2008-10-02 10:10:00,25.76,25.87,25.72,25.85,217500.0,16.9757,17.0482,16.9493,17.035,217500.0
2008-10-02 10:15:00,25.86,25.87,25.81,25.86,140400.0,17.0416,17.0482,17.0086,17.0416,140400.0
2008-10-02 10:20:00,25.87,25.87,25.7,25.71,124900.0,17.0482,17.0482,16.9361,16.9427,124900.0
2008-10-02 10:25:00,25.7,25.77,25.67,25.72,205400.0,16.9361,16.9823,16.9164,16.9493,205400.0
2008-10-02 10:30:00,25.72,25.75,25.69,25.73,155300.0,16.9493,16.9691,16.9295,16.9559,155300.0
2008-10-02 10:35:00,25.73,25.77,25.58,25.59,182500.0,16.9559,16.9823,16.8571,16.8636,182500.0
2008-10-02 10:40:00,25.59,25.67,25.55,25.64,139800.0,16.8636,16.9164,16.8373,16.8966,139800.0
2008-10-02 10:45:00,25.64,25.66,25.5,25.54,191300.0,16.8966,16.9098,16.8043,16.8307,191300.0
2008-10-02 10:50:00,25.54,25.58,25.53,25.56,167000.0,16.8307,16.8571,16.8241,16.8439,167000.0
2008-10-02 10:55:00,25.55,25.57,25.51,25.52,125300.0,16.8373,16.8505,16.8109,16.8175,125300.0
2008-10-02 11:00:00,25.52,25.55,25.52,25.53,112500.0,16.8175,16.8373,16.8175,16.8241,112500.0
2008-10-02 11:05:00,25.53,25.53,25.38,25.43,315100.0,16.8241,16.8241,16.7253,16.7582,315100.0
2008-10-02 11:10:00,25.42,25.47,25.32,25.38,202500.0,16.7516,16.7846,16.6857,16.7253,202500.0
2008-10-02 11:15:00,25.38,25.39,25.32,25.36,206000.0,16.7253,16.7318,16.6857,16.7121,206000.0
2008-10-02 11:20:00,25.36,25.4,25.32,25.32,150000.0,16.7121,16.7384,16.6857,16.6857,150000.0
2008-10-02 11:25:00,25.33,25.45,25.33,25.45,165300.0,16.6923,16.7714,16.6923,16.7714,165300.0
2008-10-02 11:30:00,25.45,25.46,25.36,25.37,136700.0,16.7714,16.778,16.7121,16.7187,136700.0
2008-10-02 11:35:00,25.37,25.51,25.37,25.48,126200.0,16.7187,16.8109,16.7187,16.7912,126200.0
2008-10-02 11:40:00,25.48,25.55,25.45,25.5,127200.0,16.7912,16.8373,16.7714,16.8043,127200.0
2008-10-02 11:45:00,25.51,25.53,25.45,25.46,90400.0,16.8109,16.8241,16.7714,16.778,90400.0
2008-10-02 11:50:00,25.46,25.49,25.39,25.41,85400.0,16.778,16.7977,16.7318,16.745,85400.0
2008-10-02 11:55:00,25.41,25.46,25.39,25.45,124400.0,16.745,16.778,16.7318,16.7714,124400.0
2008-10-02 12:00:00,25.45,25.53,25.43,25.5,154400.0,16.7714,16.8241,16.7582,16.8043,154400.0
2008-10-02 12:05:00,25.51,25.51,25.44,25.48,121300.0,16.8109,16.8109,16.7648,16.7912,121300.0
2008-10-02 12:10:00,25.47,25.5,25.38,25.41,72800.0,16.7846,16.8043,16.7253,16.745,72800.0
2008-10-02 12:15:00,25.41,25.49,25.4,25.44,104700.0,16.745,16.7977,16.7384,16.7648,104700.0
2008-10-02 12:20:00,25.44,25.46,25.43,25.45,86500.0,16.7648,16.778,16.7582,16.7714,86500.0
2008-10-02 12:25:00,25.44,25.46,25.35,25.38,98700.0,16.7648,16.778,16.7055,16.7253,98700.0
2008-10-02 12:30:00,25.38,25.42,25.33,25.36,84100.0,16.7253,16.7516,16.6923,16.7121,84100.0
2008-10-02 12:35:00,25.36,25.4,25.35,25.37,129400.0,16.7121,16.7384,16.7055,16.7187,129400.0
2008-10-02 12:40:00,25.37,25.43,25.35,25.36,93600.0,16.7187,16.7582,16.7055,16.7121,93600.0
2008-10-02 12:45:00,25.36,25.4,25.36,25.38,87100.0,16.7121,16.7384,16.7121,16.7253,87100.0
2008-10-02 12:50:00,25.37,25.4,25.35,25.37,148300.0,16.7187,16.7384,16.7055,16.7187,148300.0
2008-10-02 12:55:00,25.38,25.38,25.34,25.36,132600.0,16.7253,16.7253,16.6989,16.7121,132600.0
2008-10-02 13:00:00,25.36,25.36,25.27,25.3,150600.0,16.7121,16.7121,16.6528,16.6725,150600.0
2008-10-02 13:05:00,25.29,25.31,25.25,25.26,144800.0,16.6659,16.6791,16.6396,16.6462,144800.0
2008-10-02 13:10:00,25.27,25.29,25.17,25.25,184600.0,16.6528,16.6659,16.5869,16.6396,184600.0
2008-10-02 13:15:00,25.24,25.3,25.19,25.26,190600.0,16.633,16.6725,16.6,16.6462,190600.0
2008-10-02 13:20:00,25.26,25.29,25.18,25.19,177500.0,16.6462,16.6659,16.5935,16.6,177500.0
2008-10-02 13:25:00,25.2,25.24,25.18,25.22,189100.0,16.6066,16.633,16.5935,16.6198,189100.0
2008-10-02 13:30:00,25.22,25.24,25.2,25.24,239300.0,16.6198,16.633,16.6066,16.633,239300.0
2008-10-02 13:35:00,25.24,25.24,25.18,25.22,131200.0,16.633,16.633,16.5935,16.6198,131200.0
2008-10-02 13:40:00,25.22,25.46,25.21,25.46,399600.0,16.6198,16.778,16.6132,16.778,399600.0
2008-10-02 13:45:00,25.46,25.56,25.41,25.41,277600.0,16.778,16.8439,16.745,16.745,277600.0
2008-10-02 13:50:00,25.41,25.47,25.2,25.25,438100.0,16.745,16.7846,16.6066,16.6396,438100.0
2008-10-02 13:55:00,25.25,25.27,25.21,25.26,330900.0,16.6396,16.6528,16.6132,16.6462,330900.0
2008-10-02 14:00:00,25.26,25.3,25.23,25.23,357400.0,16.6462,16.6725,16.6264,16.6264,357400.0
2008-10-02 14:05:00,25.23,25.27,25.17,25.25,331400.0,16.6264,16.6528,16.5869,16.6396,331400.0
2008-10-02 14:10:00,25.26,25.32,25.23,25.26,242600.0,16.6462,16.6857,16.6264,16.6462,242600.0
2008-10-02 14:15:00,25.26,25.26,25.18,25.19,151000.0,16.6462,16.6462,16.5935,16.6,151000.0
2008-10-02 14:20:00,25.2,25.21,25.11,25.11,170800.0,16.6066,16.6132,16.5473,16.5473,170800.0
2008-10-02 14:25:00,25.12,25.17,25.08,25.09,160600.0,16.5539,16.5869,16.5276,16.5341,160600.0
2008-10-02 14:30:00,25.09,25.12,25.0,25.01,271700.0,16.5341,16.5539,16.4748,16.4814,271700.0
2008-10-02 14:35:00,25.01,25.07,24.96,25.07,358500.0,16.4814,16.521,16.4485,16.521,358500.0
2008-10-02 14:40:00,25.07,25.13,25.02,25.02,258100.0,16.521,16.5605,16.488,16.488,258100.0
2008-10-02 14:45:00,25.02,25.13,25.02,25.09,325800.0,16.488,16.5605,16.488,16.5341,325800.0
2008-10-02 14:50:00,25.09,25.11,25.0,25.0,145300.0,16.5341,16.5473,16.4748,16.4748,145300.0
2008-10-02 14:55:00,25.01,25.12,25.01,25.07,255300.0,16.4814,16.5539,16.4814,16.521,255300.0
2008-10-02 15:00:00,25.08,25.11,25.01,25.04,170800.0,16.5276,16.5473,16.4814,16.5012,170800.0
2008-10-02 15:05:00,25.04,25.08,25.01,25.02,203100.0,16.5012,16.5276,16.4814,16.488,203100.0
2008-10-02 15:10:00,25.01,25.06,25.01,25.04,192600.0,16.4814,16.5144,16.4814,16.5012,192600.0
2008-10-02 15:15:00,25.04,25.04,24.87,24.9,361000.0,16.5012,16.5012,16.3892,16.4089,361000.0
2008-10-02 15:20:00,24.9,24.97,24.84,24.91,382700.0,16.4089,16.4551,16.3694,16.4155,382700.0
2008-10-02 15:25:00,24.91,24.92,24.7,24.74,654700.0,16.4155,16.4221,16.2771,16.3035,654700.0
2008-10-02 15:30:00,24.73,24.9,24.71,24.76,581500.0,16.2969,16.4089,16.2837,16.3167,581500.0
2008-10-02 15:35:00,24.76,24.81,24.7,24.72,535800.0,16.3167,16.3496,16.2771,16.2903,535800.0
2008-10-02 15:40:00,24.71,24.81,24.68,24.79,424100.0,16.2837,16.3496,16.264,16.3364,424100.0
2008-10-02 15:45:00,24.78,24.81,24.72,24.76,335700.0,16.3299,16.3496,16.2903,16.3167,335700.0
2008-10-02 15:50:00,24.76,24.93,24.76,24.92,517500.0,16.3167,16.4287,16.3167,16.4221,517500.0
2008-10-02 15:55:00,24.91,24.99,24.82,24.88,742300.0,16.4155,16.4682,16.3562,16.3958,742300.0
2008-10-03 09:30:00,25.1,25.24,24.9,25.14,327700.0,16.5407,16.633,16.4089,16.5671,327700.0
2008-10-03 09:35:00,25.13,25.25,25.04,25.13,252500.0,16.5605,16.6396,16.5012,16.5605,252500.0
2008-10-03 09:40:00,25.15,25.31,25.06,25.06,310800.0,16.5737,16.6791,16.5144,16.5144,310800.0
2008-10-03 09:45:00,25.07,25.15,24.95,25.0,203600.0,16.521,16.5737,16.4419,16.4748,203600.0
2008-10-03 09:50:00,25.0,25.08,24.84,24.85,236100.0,16.4748,16.5276,16.3694,16.376,236100.0
2008-10-03 09:55:00,24.85,24.92,24.75,24.8,248700.0,16.376,16.4221,16.3101,16.343,248700.0
2008-10-03 10:00:00,24.81,24.98,24.78,24.93,341300.0,16.3496,16.4617,16.3299,16.4287,341300.0
2008-10-03 10:05:00,24.93,24.95,24.75,24.77,208200.0,16.4287,16.4419,16.3101,16.3233,208200.0
2008-10-03 10:10:00,24.76,24.85,24.75,24.75,226900.0,16.3167,16.376,16.3101,16.3101,226900.0
2008-10-03 10:15:00,24.75,24.77,24.68,24.73,177800.0,16.3101,16.3233,16.264,16.2969,177800.0
2008-10-03 10:20:00,24.73,24.8,24.58,24.63,275000.0,16.2969,16.343,16.1981,16.231,275000.0
2008-10-03 10:25:00,24.63,24.66,24.5,24.52,268000.0,16.231,16.2508,16.1453,16.1585,268000.0
2008-10-03 10:30:00,24.52,24.53,24.35,24.42,482000.0,16.1585,16.1651,16.0465,16.0926,482000.0
2008-10-03 10:35:00,24.42,24.49,24.31,24.4,402100.0,16.0926,16.1388,16.0201,16.0794,402100.0
2008-10-03 10:40:00,24.39,24.4,24.31,24.36,359500.0,16.0729,16.0794,16.0201,16.0531,359500.0
2008-10-03 10:45:00,24.36,24.42,24.34,24.41,397400.0,16.0531,16.0926,16.0399,16.086,397400.0
2008-10-03 10:50:00,24.41,24.54,24.4,24.54,270900.0,16.086,16.1717,16.0794,16.1717,270900.0
2008-10-03 10:55:00,24.54,24.64,24.54,24.62,233600.0,16.1717,16.2376,16.1717,16.2244,233600.0
2008-10-03 11:00:00,24.63,24.77,24.61,24.67,311600.0,16.231,16.3233,16.2178,16.2574,311600.0
2008-10-03 11:05:00,24.66,24.7,24.55,24.69,327800.0,16.2508,16.2771,16.1783,16.2706,327800.0
2008-10-03 11:10:00,24.68,24.79,24.67,24.77,317300.0,16.264,16.3364,16.2574,16.3233,317300.0
2008-10-03 11:15:00,24.78,24.85,24.77,24.8,294300.0,16.3299,16.376,16.3233,16.343,294300.0
2008-10-03 11:20:00,24.8,24.93,24.76,24.87,393700.0,16.343,16.4287,16.3167,16.3892,393700.0
2008-10-03 11:25:00,24.87,24.91,24.86,24.87,225900.0,16.3892,16.4155,16.3826,16.3892,225900.0
2008-10-03 11:30:00,24.87,24.91,24.81,24.84,158800.0,16.3892,16.4155,16.3496,16.3694,158800.0
2008-10-03 11:35:00,24.84,24.85,24.71,24.74,218400.0,16.3694,16.376,16.2837,16.3035,218400.0
2008-10-03 11:40:00,24.75,24.77,24.67,24.69,307100.0,16.3101,16.3233,16.2574,16.2706,307100.0
2008-10-03 11:45:00,24.69,24.81,24.68,24.78,331000.0,16.2706,16.3496,16.264,16.3299,331000.0
2008-10-03 11:50:00,24.78,24.8,24.7,24.77,217800.0,16.3299,16.343,16.2771,16.3233,217800.0
2008-10-03 11:55:00,24.76,24.9,24.74,24.87,205900.0,16.3167,16.4089,16.3035,16.3892,205900.0
2008-10-03 12:00:00,24.87,24.9,24.8,24.89,136200.0,16.3892,16.4089,16.343,16.4023,136200.0
2008-10-03 12:05:00,24.88,24.89,24.8,24.81,114600.0,16.3958,16.4023,16.343,16.3496,114600.0
2008-10-03 12:10:00,24.81,24.89,24.78,24.86,173500.0,16.3496,16.4023,16.3299,16.3826,173500.0
2008-10-03 12:15:00,24.85,24.93,24.82,24.83,191500.0,16.376,16.4287,16.3562,16.3628,191500.0
2008-10-03 12:20:00,24.82,24.83,24.73,24.75,236800.0,16.3562,16.3628,16.2969,16.3101,236800.0
2008-10-03 12:25:00,24.76,24.92,24.75,24.92,230700.0,16.3167,16.4221,16.3101,16.4221,230700.0
2008-10-03 12:30:00,24.92,24.92,24.85,24.87,121600.0,16.4221,16.4221,16.376,16.3892,121600.0
2008-10-03 12:35:00,24.87,25.0,24.86,25.0,186300.0,16.3892,16.4748,16.3826,16.4748,186300.0
2008-10-03 12:40:00,25.0,25.12,24.95,25.08,283800.0,16.4748,16.5539,16.4419,16.5276,283800.0
2008-10-03 12:45:00,25.08,25.09,24.97,25.0,192000.0,16.5276,16.5341,16.4551,16.4748,192000.0
2008-10-03 12:50:00,25.0,25.08,24.99,25.07,165800.0,16.4748,16.5276,16.4682,16.521,165800.0
2008-10-03 12:55:00,25.08,25.1,25.03,25.07,212700.0,16.5276,16.5407,16.4946,16.521,212700.0
2008-10-03 13:00:00,25.07,25.07,24.96,25.04,198100.0,16.521,16.521,16.4485,16.5012,198100.0
2008-10-03 13:05:00,25.04,25.25,25.04,25.13,320900.0,16.5012,16.6396,16.5012,16.5605,320900.0
2008-10-03 13:10:00,25.15,25.15,24.96,25.07,320500.0,16.5737,16.5737,16.4485,16.521,320500.0
2008-10-03 13:15:00,25.07,25.1,24.93,24.99,221800.0,16.521,16.5407,16.4287,16.4682,221800.0
2008-10-03 13:20:00,24.99,25.16,24.79,24.79,523600.0,16.4682,16.5803,16.3364,16.3364,523600.0
2008-10-03 13:25:00,24.79,24.93,24.57,24.66,419800.0,16.3364,16.4287,16.1915,16.2508,419800.0
2008-10-03 13:30:00,24.66,24.71,24.53,24.6,628900.0,16.2508,16.2837,16.1651,16.2112,628900.0
2008-10-03 13:35:00,24.61,24.67,24.51,24.56,649300.0,16.2178,16.2574,16.1519,16.1849,649300.0
2008-10-03 13:40:00,24.57,24.58,24.2,24.21,533900.0,16.1915,16.1981,15.9476,15.9542,533900.0
2008-10-03 13:45:00,24.21,24.54,24.21,24.46,585700.0,15.9542,16.1717,15.9542,16.119,585700.0
2008-10-03 13:50:00,24.45,24.59,24.26,24.26,671900.0,16.1124,16.2047,15.9872,15.9872,671900.0
2008-10-03 13:55:00,24.28,24.42,24.26,24.38,463400.0,16.0004,16.0926,15.9872,16.0663,463400.0
2008-10-03 14:00:00,24.38,24.41,24.18,24.19,585100.0,16.0663,16.086,15.9345,15.9411,585100.0
2008-10-03 14:05:00,24.19,24.4,24.19,24.35,323000.0,15.9411,16.0794,15.9411,16.0465,323000.0
2008-10-03 14:10:00,24.35,24.45,24.31,24.39,234800.0,16.0465,16.1124,16.0201,16.0729,234800.0
2008-10-03 14:15:00,24.38,24.39,24.24,24.31,197700.0,16.0663,16.0729,15.974,16.0201,197700.0
2008-10-03 14:20:00,24.31,24.31,24.09,24.17,316500.0,16.0201,16.0201,15.8752,15.9279,316500.0
2008-10-03 14:25:00,24.17,24.18,23.8,24.01,367300.0,15.9279,15.9345,15.684,15.8224,367300.0
2008-10-03 14:30:00,24.01,24.07,23.77,23.86,383000.0,15.8224,15.862,15.6643,15.7236,383000.0
2008-10-03 14:35:00,23.85,24.03,23.85,23.95,252600.0,15.717,15.8356,15.717,15.7829,252600.0
2008-10-03 14:40:00,23.97,24.11,23.96,24.05,349200.0,15.7961,15.8883,15.7895,15.8488,349200.0
2008-10-03 14:45:00,24.05,24.05,23.85,23.96,416300.0,15.8488,15.8488,15.717,15.7895,416300.0
2008-10-03 14:50:00,23.97,24.12,23.96,24.12,237500.0,15.7961,15.8949,15.7895,15.8949,237500.0
2008-10-03 14:55:00,24.11,24.12,23.98,24.07,412000.0,15.8883,15.8949,15.8027,15.862,412000.0
2008-10-03 15:00:00,24.08,24.2,24.04,24.12,367600.0,15.8686,15.9476,15.8422,15.8949,367600.0
2008-10-03 15:05:00,24.12,24.14,24.01,24.04,308900.0,15.8949,15.9081,15.8224,15.8422,308900.0
2008-10-03 15:10:00,24.05,24.05,23.94,23.95,360200.0,15.8488,15.8488,15.7763,15.7829,360200.0
2008-10-03 15:15:00,23.95,23.97,23.87,23.88,282500.0,15.7829,15.7961,15.7302,15.7368,282500.0
2008-10-03 15:20:00,23.88,23.97,23.84,23.88,479300.0,15.7368,15.7961,15.7104,15.7368,479300.0
2008-10-03 15:25:00,23.88,23.97,23.83,23.93,429300.0,15.7368,15.7961,15.7038,15.7697,429300.0
2008-10-03 15:30:00,23.94,24.05,23.93,23.97,397800.0,15.7763,15.8488,15.7697,15.7961,397800.0
2008-10-03 15:35:00,23.97,23.99,23.82,23.84,347300.0,15.7961,15.8093,15.6972,15.7104,347300.0
2008-10-03 15:40:00,23.84,23.87,23.75,23.79,544000.0,15.7104,15.7302,15.6511,15.6775,544000.0
2008-10-03 15:45:00,23.79,23.84,23.72,23.75,497700.0,15.6775,15.7104,15.6313,15.6511,497700.0
2008-10-03 15:50:00,23.75,23.9,23.75,23.86,613400.0,15.6511,15.7499,15.6511,15.7236,613400.0
2008-10-03 15:55:00,23.86,23.9,23.76,23.81,574000.0,15.7236,15.7499,15.6577,15.6906,574000.0
2008-10-06 09:30:00,23.14,23.4,23.07,23.19,622200.0,15.2491,15.4204,15.203,15.2821,622200.0
2008-10-06 09:35:00,23.21,23.32,22.92,23.0,828900.0,15.2952,15.3677,15.1041,15.1569,828900.0
2008-10-06 09:40:00,23.01,23.08,22.9,22.92,400300.0,15.1634,15.2096,15.091,15.1041,400300.0
2008-10-06 09:45:00,22.92,23.09,22.85,23.07,599800.0,15.1041,15.2162,15.058,15.203,599800.0
2008-10-06 09:50:00,23.07,23.23,22.96,22.97,466900.0,15.203,15.3084,15.1305,15.1371,466900.0
2008-10-06 09:55:00,22.97,23.01,22.81,22.87,336200.0,15.1371,15.1634,15.0316,15.0712,336200.0
2008-10-06 10:00:00,22.87,22.88,22.73,22.75,437000.0,15.0712,15.0778,14.9789,14.9921,437000.0
2008-10-06 10:05:00,22.74,22.78,22.62,22.68,792000.0,14.9855,15.0119,14.9064,14.946,792000.0
2008-10-06 10:10:00,22.68,22.71,22.51,22.53,809700.0,14.946,14.9657,14.8339,14.8471,809700.0
2008-10-06 10:15:00,22.53,22.58,22.36,22.43,555500.0,14.8471,14.8801,14.7351,14.7812,555500.0
2008-10-06 10:20:00,22.43,22.52,22.35,22.42,626500.0,14.7812,14.8405,14.7285,14.7746,626500.0
2008-10-06 10:25:00,22.43,22.55,22.4,22.48,346600.0,14.7812,14.8603,14.7615,14.8142,346600.0
2008-10-06 10:30:00,22.47,22.57,22.45,22.52,286500.0,14.8076,14.8735,14.7944,14.8405,286500.0
2008-10-06 10:35:00,22.52,22.54,22.4,22.44,365100.0,14.8405,14.8537,14.7615,14.7878,365100.0
2008-10-06 10:40:00,22.44,22.49,22.25,22.28,477800.0,14.7878,14.8208,14.6626,14.6824,477800.0
2008-10-06 10:45:00,22.29,22.64,22.26,22.6,509800.0,14.689,14.9196,14.6692,14.8933,509800.0
2008-10-06 10:50:00,22.61,22.69,22.55,22.68,428700.0,14.8998,14.9526,14.8603,14.946,428700.0
2008-10-06 10:55:00,22.68,22.91,22.61,22.9,615400.0,14.946,15.0975,14.8998,15.091,615400.0
2008-10-06 11:00:00,22.89,22.91,22.7,22.87,399900.0,15.0844,15.0975,14.9592,15.0712,399900.0
2008-10-06 11:05:00,22.87,22.9,22.7,22.89,309100.0,15.0712,15.091,14.9592,15.0844,309100.0
2008-10-06 11:10:00,22.89,22.96,22.68,22.72,365300.0,15.0844,15.1305,14.946,14.9723,365300.0
2008-10-06 11:15:00,22.72,22.83,22.71,22.83,250200.0,14.9723,15.0448,14.9657,15.0448,250200.0
2008-10-06 11:20:00,22.82,22.87,22.72,22.81,357200.0,15.0382,15.0712,14.9723,15.0316,357200.0
2008-10-06 11:25:00,22.82,22.9,22.73,22.78,304100.0,15.0382,15.091,14.9789,15.0119,304100.0
2008-10-06 11:30:00,22.77,22.8,22.7,22.79,304700.0,15.0053,15.0251,14.9592,15.0185,304700.0
2008-10-06 11:35:00,22.79,22.82,22.64,22.74,290800.0,15.0185,15.0382,14.9196,14.9855,290800.0
2008-10-06 11:40:00,22.74,22.77,22.63,22.68,274500.0,14.9855,15.0053,14.913,14.946,274500.0
2008-10-06 11:45:00,22.68,22.77,22.51,22.57,300300.0,14.946,15.0053,14.8339,14.8735,300300.0
2008-10-06 11:50:00,22.56,22.6,22.53,22.55,249500.0,14.8669,14.8933,14.8471,14.8603,249500.0
2008-10-06 11:55:00,22.54,22.61,22.51,22.55,187500.0,14.8537,14.8998,14.8339,14.8603,187500.0
2008-10-06 12:00:00,22.54,22.68,22.52,22.53,242000.0,14.8537,14.946,14.8405,14.8471,242000.0
2008-10-06 12:05:00,22.53,22.6,22.48,22.49,216100.0,14.8471,14.8933,14.8142,14.8208,216100.0
2008-10-06 12:10:00,22.5,22.54,22.42,22.5,223700.0,14.8274,14.8537,14.7746,14.8274,223700.0
2008-10-06 12:15:00,22.5,22.53,22.39,22.51,273500.0,14.8274,14.8471,14.7549,14.8339,273500.0
2008-10-06 12:20:00,22.51,22.52,22.38,22.46,261500.0,14.8339,14.8405,14.7483,14.801,261500.0
2008-10-06 12:25:00,22.46,22.47,22.34,22.37,284000.0,14.801,14.8076,14.7219,14.7417,284000.0
2008-10-06 12:30:00,22.37,22.46,22.36,22.38,215700.0,14.7417,14.801,14.7351,14.7483,215700.0
2008-10-06 12:35:00,22.39,22.41,22.24,22.24,278400.0,14.7549,14.768,14.656,14.656,278400.0
2008-10-06 12:40:00,22.24,22.27,22.16,22.22,280300.0,14.656,14.6758,14.6033,14.6428,280300.0
2008-10-06 12:45:00,22.26,22.28,22.16,22.28,193100.0,14.6692,14.6824,14.6033,14.6824,193100.0
2008-10-06 12:50:00,22.27,22.34,22.25,22.32,171100.0,14.6758,14.7219,14.6626,14.7087,171100.0
2008-10-06 12:55:00,22.31,22.33,22.24,22.26,149700.0,14.7021,14.7153,14.656,14.6692,149700.0
2008-10-06 13:00:00,22.27,22.3,22.16,22.26,403400.0,14.6758,14.6956,14.6033,14.6692,403400.0
2008-10-06 13:05:00,22.26,22.37,22.23,22.26,357800.0,14.6692,14.7417,14.6494,14.6692,357800.0
2008-10-06 13:10:00,22.25,22.3,22.2,22.21,238500.0,14.6626,14.6956,14.6297,14.6362,238500.0
2008-10-06 13:15:00,22.22,22.28,22.2,22.25,218900.0,14.6428,14.6824,14.6297,14.6626,218900.0
2008-10-06 13:20:00,22.25,22.41,22.23,22.38,203200.0,14.6626,14.768,14.6494,14.7483,203200.0
2008-10-06 13:25:00,22.36,22.4,22.24,22.28,192300.0,14.7351,14.7615,14.656,14.6824,192300.0
2008-10-06 13:30:00,22.28,22.28,22.18,22.2,266300.0,14.6824,14.6824,14.6165,14.6297,266300.0
2008-10-06 13:35:00,22.2,22.25,22.16,22.25,272300.0,14.6297,14.6626,14.6033,14.6626,272300.0
2008-10-06 13:40:00,22.25,22.3,22.19,22.22,309700.0,14.6626,14.6956,14.6231,14.6428,309700.0
2008-10-06 13:45:00,22.22,22.23,22.08,22.1,286300.0,14.6428,14.6494,14.5506,14.5638,286300.0
2008-10-06 13:50:00,22.1,22.23,22.05,22.2,326800.0,14.5638,14.6494,14.5308,14.6297,326800.0
2008-10-06 13:55:00,22.22,22.28,22.18,22.2,169900.0,14.6428,14.6824,14.6165,14.6297,169900.0
2008-10-06 14:00:00,22.2,22.21,22.07,22.1,249800.0,14.6297,14.6362,14.544,14.5638,249800.0
2008-10-06 14:05:00,22.08,22.23,22.0,22.03,290200.0,14.5506,14.6494,14.4979,14.5176,290200.0
2008-10-06 14:10:00,22.02,22.16,22.0,22.07,379600.0,14.511,14.6033,14.4979,14.544,379600.0
2008-10-06 14:15:00,22.07,22.18,22.02,22.03,474100.0,14.544,14.6165,14.511,14.5176,474100.0
2008-10-06 14:20:00,22.02,22.08,21.91,21.91,404600.0,14.511,14.5506,14.4385,14.4385,404600.0
2008-10-06 14:25:00,21.91,21.99,21.77,21.88,530100.0,14.4385,14.4913,14.3463,14.4188,530100.0
2008-10-06 14:30:00,21.89,22.0,21.8,21.99,342300.0,14.4254,14.4979,14.3661,14.4913,342300.0
2008-10-06 14:35:00,22.0,22.06,21.92,21.93,428100.0,14.4979,14.5374,14.4451,14.4517,428100.0
2008-10-06 14:40:00,21.93,21.98,21.87,21.89,437200.0,14.4517,14.4847,14.4122,14.4254,437200.0
2008-10-06 14:45:00,21.9,22.02,21.82,21.95,406400.0,14.432,14.511,14.3792,14.4649,406400.0
2008-10-06 14:50:00,21.95,22.14,21.88,22.12,381800.0,14.4649,14.5901,14.4188,14.5769,381800.0
2008-10-06 14:55:00,22.12,22.19,22.0,22.12,400600.0,14.5769,14.6231,14.4979,14.5769,400600.0
2008-10-06 15:00:00,22.13,22.28,21.98,22.19,621700.0,14.5835,14.6824,14.4847,14.6231,621700.0
2008-10-06 15:05:00,22.18,22.35,22.15,22.32,606700.0,14.6165,14.7285,14.5967,14.7087,606700.0
2008-10-06 15:10:00,22.33,22.53,22.27,22.51,616300.0,14.7153,14.8471,14.6758,14.8339,616300.0
2008-10-06 15:15:00,22.51,22.68,22.37,22.66,628500.0,14.8339,14.946,14.7417,14.9328,628500.0
2008-10-06 15:20:00,22.67,22.71,22.36,22.39,658900.0,14.9394,14.9657,14.7351,14.7549,658900.0
2008-10-06 15:25:00,22.39,22.7,22.35,22.62,672500.0,14.7549,14.9592,14.7285,14.9064,672500.0
2008-10-06 15:30:00,22.6,22.68,22.52,22.64,652500.0,14.8933,14.946,14.8405,14.9196,652500.0
2008-10-06 15:35:00,22.63,22.65,22.49,22.5,586800.0,14.913,14.9262,14.8208,14.8274,586800.0
2008-10-06 15:40:00,22.49,22.67,22.36,22.66,756300.0,14.8208,14.9394,14.7351,14.9328,756300.0
2008-10-06 15:45:00,22.66,22.84,22.52,22.78,795200.0,14.9328,15.0514,14.8405,15.0119,795200.0
2008-10-06 15:50:00,22.77,23.1,22.68,23.1,931600.0,15.0053,15.2228,14.946,15.2228,931600.0
2008-10-06 15:55:00,23.1,23.12,22.97,23.05,957900.0,15.2228,15.2359,15.1371,15.1898,957900.0
2008-10-07 09:30:00,23.12,23.72,22.94,23.28,783000.0,15.2359,15.6313,15.1173,15.3414,783000.0
2008-10-07 09:35:00,23.29,23.33,22.8,23.29,460000.0,15.348,15.3743,15.0251,15.348,460000.0
2008-10-07 09:40:00,23.3,23.5,23.18,23.43,459700.0,15.3545,15.4863,15.2755,15.4402,459700.0
2008-10-07 09:45:00,23.42,23.5,23.24,23.41,478300.0,15.4336,15.4863,15.315,15.427,478300.0
2008-10-07 09:50:00,23.41,23.48,23.11,23.23,704400.0,15.427,15.4732,15.2293,15.3084,704400.0
2008-10-07 09:55:00,23.21,23.23,23.0,23.07,453000.0,15.2952,15.3084,15.1569,15.203,453000.0
2008-10-07 10:00:00,23.08,23.18,22.65,22.91,475700.0,15.2096,15.2755,14.9262,15.0975,475700.0
2008-10-07 10:05:00,22.92,22.96,22.7,22.86,284700.0,15.1041,15.1305,14.9592,15.0646,284700.0
2008-10-07 10:10:00,22.86,22.98,22.73,22.83,310400.0,15.0646,15.1437,14.9789,15.0448,310400.0
2008-10-07 10:15:00,22.83,22.97,22.79,22.85,218700.0,15.0448,15.1371,15.0185,15.058,218700.0
2008-10-07 10:20:00,22.85,22.94,22.74,22.92,171200.0,15.058,15.1173,14.9855,15.1041,171200.0
2008-10-07 10:25:00,22.91,23.11,22.91,23.04,265900.0,15.0975,15.2293,15.0975,15.1832,265900.0
2008-10-07 10:30:00,23.04,23.11,22.97,22.97,303100.0,15.1832,15.2293,15.1371,15.1371,303100.0
2008-10-07 10:35:00,22.98,22.99,22.84,22.98,241400.0,15.1437,15.1503,15.0514,15.1437,241400.0
2008-10-07 10:40:00,22.99,23.0,22.84,22.9,247900.0,15.1503,15.1569,15.0514,15.091,247900.0
2008-10-07 10:45:00,22.89,22.9,22.75,22.75,264600.0,15.0844,15.091,14.9921,14.9921,264600.0
2008-10-07 10:50:00,22.75,22.8,22.65,22.68,255200.0,14.9921,15.0251,14.9262,14.946,255200.0
2008-10-07 10:55:00,22.69,22.69,22.55,22.64,328300.0,14.9526,14.9526,14.8603,14.9196,328300.0
2008-10-07 11:00:00,22.64,22.64,22.52,22.53,220400.0,14.9196,14.9196,14.8405,14.8471,220400.0
2008-10-07 11:05:00,22.53,22.58,22.39,22.52,288900.0,14.8471,14.8801,14.7549,14.8405,288900.0
2008-10-07 11:10:00,22.52,22.53,22.41,22.51,217900.0,14.8405,14.8471,14.768,14.8339,217900.0
2008-10-07 11:15:00,22.46,22.53,22.44,22.46,222800.0,14.801,14.8471,14.7878,14.801,222800.0
2008-10-07 11:20:00,22.46,22.46,22.23,22.31,463800.0,14.801,14.801,14.6494,14.7021,463800.0
2008-10-07 11:25:00,22.31,22.45,22.28,22.35,217500.0,14.7021,14.7944,14.6824,14.7285,217500.0
2008-10-07 11:30:00,22.35,22.52,22.35,22.43,290500.0,14.7285,14.8405,14.7285,14.7812,290500.0
2008-10-07 11:35:00,22.42,22.57,22.42,22.47,285800.0,14.7746,14.8735,14.7746,14.8076,285800.0
2008-10-07 11:40:00,22.46,22.58,22.43,22.57,227000.0,14.801,14.8801,14.7812,14.8735,227000.0
2008-10-07 11:45:00,22.57,22.67,22.54,22.64,206500.0,14.8735,14.9394,14.8537,14.9196,206500.0
2008-10-07 11:50:00,22.64,22.66,22.57,22.65,228600.0,14.9196,14.9328,14.8735,14.9262,228600.0
2008-10-07 11:55:00,22.65,22.65,22.47,22.54,197300.0,14.9262,14.9262,14.8076,14.8537,197300.0
2008-10-07 12:00:00,22.54,22.56,22.34,22.39,167300.0,14.8537,14.8669,14.7219,14.7549,167300.0
2008-10-07 12:05:00,22.4,22.47,22.38,22.4,194700.0,14.7615,14.8076,14.7483,14.7615,194700.0
2008-10-07 12:10:00,22.41,22.55,22.41,22.5,240700.0,14.768,14.8603,14.768,14.8274,240700.0
2008-10-07 12:15:00,22.49,22.55,22.45,22.5,181200.0,14.8208,14.8603,14.7944,14.8274,181200.0
2008-10-07 12:20:00,22.5,22.56,22.44,22.45,219800.0,14.8274,14.8669,14.7878,14.7944,219800.0
2008-10-07 12:25:00,22.45,22.47,22.23,22.32,345800.0,14.7944,14.8076,14.6494,14.7087,345800.0
2008-10-07 12:30:00,22.32,22.38,22.31,22.34,153700.0,14.7087,14.7483,14.7021,14.7219,153700.0
2008-10-07 12:35:00,22.34,22.34,22.1,22.16,387100.0,14.7219,14.7219,14.5638,14.6033,387100.0
2008-10-07 12:40:00,22.16,22.25,22.16,22.2,243100.0,14.6033,14.6626,14.6033,14.6297,243100.0
2008-10-07 12:45:00,22.21,22.22,22.05,22.1,378300.0,14.6362,14.6428,14.5308,14.5638,378300.0
2008-10-07 12:50:00,22.09,22.14,22.06,22.12,265100.0,14.5572,14.5901,14.5374,14.5769,265100.0
2008-10-07 12:55:00,22.12,22.22,22.11,22.17,171800.0,14.5769,14.6428,14.5703,14.6099,171800.0
2008-10-07 13:00:00,22.18,22.27,22.15,22.22,164000.0,14.6165,14.6758,14.5967,14.6428,164000.0
2008-10-07 13:05:00,22.22,22.31,22.19,22.25,436700.0,14.6428,14.7021,14.6231,14.6626,436700.0
2008-10-07 13:10:00,22.25,22.32,22.22,22.31,365600.0,14.6626,14.7087,14.6428,14.7021,365600.0
2008-10-07 13:15:00,22.32,22.32,22.19,22.22,440900.0,14.7087,14.7087,14.6231,14.6428,440900.0
2008-10-07 13:20:00,22.22,22.27,22.02,22.13,445000.0,14.6428,14.6758,14.511,14.5835,445000.0
2008-10-07 13:25:00,22.13,22.13,21.92,22.05,398500.0,14.5835,14.5835,14.4451,14.5308,398500.0
2008-10-07 13:30:00,22.04,22.11,22.0,22.03,362500.0,14.5242,14.5703,14.4979,14.5176,362500.0
2008-10-07 13:35:00,22.03,22.17,21.96,22.09,387400.0,14.5176,14.6099,14.4715,14.5572,387400.0
2008-10-07 13:40:00,22.09,22.12,21.92,21.93,392600.0,14.5572,14.5769,14.4451,14.4517,392600.0
2008-10-07 13:45:00,21.94,21.96,21.85,21.87,482000.0,14.4583,14.4715,14.399,14.4122,482000.0
2008-10-07 13:50:00,21.87,21.93,21.75,21.86,445500.0,14.4122,14.4517,14.3331,14.4056,445500.0
2008-10-07 13:55:00,21.87,21.94,21.75,21.76,292100.0,14.4122,14.4583,14.3331,14.3397,292100.0
2008-10-07 14:00:00,21.75,22.03,21.72,21.87,439000.0,14.3331,14.5176,14.3133,14.4122,439000.0
2008-10-07 14:05:00,21.88,21.91,21.77,21.87,440200.0,14.4188,14.4385,14.3463,14.4122,440200.0
2008-10-07 14:10:00,21.87,21.99,21.68,21.98,494200.0,14.4122,14.4913,14.287,14.4847,494200.0
2008-10-07 14:15:00,21.99,22.4,21.69,22.29,820700.0,14.4913,14.7615,14.2936,14.689,820700.0
2008-10-07 14:20:00,22.29,22.49,22.27,22.36,777700.0,14.689,14.8208,14.6758,14.7351,777700.0
2008-10-07 14:25:00,22.35,22.37,22.23,22.32,517200.0,14.7285,14.7417,14.6494,14.7087,517200.0
2008-10-07 14:30:00,22.31,22.52,22.31,22.36,525800.0,14.7021,14.8405,14.7021,14.7351,525800.0
2008-10-07 14:35:00,22.35,22.37,22.17,22.19,437800.0,14.7285,14.7417,14.6099,14.6231,437800.0
2008-10-07 14:40:00,22.18,22.28,21.93,22.19,560900.0,14.6165,14.6824,14.4517,14.6231,560900.0
2008-10-07 14:45:00,22.19,22.35,22.1,22.27,390300.0,14.6231,14.7285,14.5638,14.6758,390300.0
2008-10-07 14:50:00,22.27,22.27,22.07,22.12,358100.0,14.6758,14.6758,14.544,14.5769,358100.0
2008-10-07 14:55:00,22.12,22.15,22.07,22.13,477600.0,14.5769,14.5967,14.544,14.5835,477600.0
2008-10-07 15:00:00,22.14,22.18,22.07,22.12,524000.0,14.5901,14.6165,14.544,14.5769,524000.0
2008-10-07 15:05:00,22.12,22.12,21.9,21.97,458100.0,14.5769,14.5769,14.432,14.4781,458100.0
2008-10-07 15:10:00,21.97,22.12,21.94,22.0,319400.0,14.4781,14.5769,14.4583,14.4979,319400.0
2008-10-07 15:15:00,21.99,22.07,21.77,21.81,559800.0,14.4913,14.544,14.3463,14.3726,559800.0
2008-10-07 15:20:00,21.81,21.91,21.73,21.74,534700.0,14.3726,14.4385,14.3199,14.3265,534700.0
2008-10-07 15:25:00,21.73,21.94,21.73,21.89,417900.0,14.3199,14.4583,14.3199,14.4254,417900.0
2008-10-07 15:30:00,21.9,22.0,21.79,21.9,654800.0,14.432,14.4979,14.3595,14.432,654800.0
2008-10-07 15:35:00,21.9,22.01,21.85,21.9,575700.0,14.432,14.5044,14.399,14.432,575700.0
2008-10-07 15:40:00,21.9,22.03,21.87,21.95,839800.0,14.432,14.5176,14.4122,14.4649,839800.0
2008-10-07 15:45:00,21.96,22.01,21.9,21.94,877200.0,14.4715,14.5044,14.432,14.4583,877200.0
2008-10-07 15:50:00,21.93,22.04,21.87,21.98,853100.0,14.4517,14.5242,14.4122,14.4847,853100.0
2008-10-07 15:55:00,21.98,22.01,21.82,21.84,1051100.0,14.4847,14.5044,14.3792,14.3924,1051100.0
2008-10-08 09:30:00,21.16,21.75,20.75,21.22,955400.0,13.9443,14.3331,13.6741,13.9838,955400.0
2008-10-08 09:35:00,21.23,22.0,21.2,21.99,698400.0,13.9904,14.4979,13.9707,14.4913,698400.0
2008-10-08 09:40:00,21.99,22.33,21.86,22.09,888400.0,14.4913,14.7153,14.4056,14.5572,888400.0
2008-10-08 09:45:00,22.09,22.19,21.79,22.14,615600.0,14.5572,14.6231,14.3595,14.5901,615600.0
2008-10-08 09:50:00,22.13,22.38,21.82,22.0,690600.0,14.5835,14.7483,14.3792,14.4979,690600.0
2008-10-08 09:55:00,22.02,22.21,21.92,22.03,483800.0,14.511,14.6362,14.4451,14.5176,483800.0
2008-10-08 10:00:00,22.03,22.46,22.02,22.41,748800.0,14.5176,14.801,14.511,14.768,748800.0
2008-10-08 10:05:00,22.4,22.41,22.05,22.14,576600.0,14.7615,14.768,14.5308,14.5901,576600.0
2008-10-08 10:10:00,22.14,22.38,22.11,22.37,595600.0,14.5901,14.7483,14.5703,14.7417,595600.0
2008-10-08 10:15:00,22.36,22.46,22.03,22.03,569200.0,14.7351,14.801,14.5176,14.5176,569200.0
2008-10-08 10:20:00,22.03,22.03,21.75,21.99,547100.0,14.5176,14.5176,14.3331,14.4913,547100.0
2008-10-08 10:25:00,21.99,22.0,21.71,21.89,414900.0,14.4913,14.4979,14.3067,14.4254,414900.0
2008-10-08 10:30:00,21.88,22.0,21.63,21.7,580800.0,14.4188,14.4979,14.254,14.3002,580800.0
2008-10-08 10:35:00,21.71,21.99,21.57,21.79,459600.0,14.3067,14.4913,14.2145,14.3595,459600.0
2008-10-08 10:40:00,21.8,21.88,21.49,21.49,462300.0,14.3661,14.4188,14.1618,14.1618,462300.0
2008-10-08 10:45:00,21.5,21.56,21.39,21.42,423100.0,14.1684,14.2079,14.0959,14.1156,423100.0
2008-10-08 10:50:00,21.42,21.77,21.42,21.69,402000.0,14.1156,14.3463,14.1156,14.2936,402000.0
2008-10-08 10:55:00,21.69,21.95,21.67,21.78,443300.0,14.2936,14.4649,14.2804,14.3529,443300.0
2008-10-08 11:00:00,21.78,21.95,21.56,21.93,359500.0,14.3529,14.4649,14.2079,14.4517,359500.0
2008-10-08 11:05:00,21.93,21.95,21.73,21.84,334900.0,14.4517,14.4649,14.3199,14.3924,334900.0
2008-10-08 11:10:00,21.84,21.92,21.79,21.87,251700.0,14.3924,14.4451,14.3595,14.4122,251700.0
2008-10-08 11:15:00,21.88,22.0,21.79,21.97,397900.0,14.4188,14.4979,14.3595,14.4781,397900.0
2008-10-08 11:20:00,21.98,22.14,21.95,22.11,308400.0,14.4847,14.5901,14.4649,14.5703,308400.0
2008-10-08 11:25:00,22.1,22.19,21.93,21.94,402300.0,14.5638,14.6231,14.4517,14.4583,402300.0
2008-10-08 11:30:00,21.96,22.01,21.83,21.87,258000.0,14.4715,14.5044,14.3858,14.4122,258000.0
2008-10-08 11:35:00,21.86,21.88,21.62,21.85,571700.0,14.4056,14.4188,14.2474,14.399,571700.0
2008-10-08 11:40:00,21.84,21.91,21.6,21.66,280400.0,14.3924,14.4385,14.2343,14.2738,280400.0
2008-10-08 11:45:00,21.66,21.84,21.56,21.76,367600.0,14.2738,14.3924,14.2079,14.3397,367600.0
2008-10-08 11:50:00,21.75,21.81,21.69,21.79,147500.0,14.3331,14.3726,14.2936,14.3595,147500.0
2008-10-08 11:55:00,21.78,21.97,21.6,21.91,354500.0,14.3529,14.4781,14.2343,14.4385,354500.0
2008-10-08 12:00:00,21.91,21.93,21.69,21.72,246400.0,14.4385,14.4517,14.2936,14.3133,246400.0
2008-10-08 12:05:00,21.72,21.74,21.59,21.61,389400.0,14.3133,14.3265,14.2277,14.2409,389400.0
2008-10-08 12:10:00,21.61,21.65,21.48,21.49,445500.0,14.2409,14.2672,14.1552,14.1618,445500.0
2008-10-08 12:15:00,21.49,21.65,21.46,21.56,431000.0,14.1618,14.2672,14.142,14.2079,431000.0
2008-10-08 12:20:00,21.56,21.58,21.45,21.45,320000.0,14.2079,14.2211,14.1354,14.1354,320000.0
2008-10-08 12:25:00,21.45,21.52,21.36,21.39,314800.0,14.1354,14.1815,14.0761,14.0959,314800.0
2008-10-08 12:30:00,21.4,21.49,21.3,21.32,256500.0,14.1025,14.1618,14.0366,14.0497,256500.0
2008-10-08 12:35:00,21.32,21.51,21.25,21.39,286700.0,14.0497,14.175,14.0036,14.0959,286700.0
2008-10-08 12:40:00,21.39,21.55,21.34,21.35,335300.0,14.0959,14.2013,14.0629,14.0695,335300.0
2008-10-08 12:45:00,21.35,21.4,21.21,21.3,341200.0,14.0695,14.1025,13.9773,14.0366,341200.0
2008-10-08 12:50:00,21.3,21.45,21.29,21.42,305000.0,14.0366,14.1354,14.03,14.1156,305000.0
2008-10-08 12:55:00,21.42,21.46,21.31,21.37,210500.0,14.1156,14.142,14.0432,14.0827,210500.0
2008-10-08 13:00:00,21.37,21.71,21.36,21.67,339300.0,14.0827,14.3067,14.0761,14.2804,339300.0
2008-10-08 13:05:00,21.67,21.79,21.61,21.78,280500.0,14.2804,14.3595,14.2409,14.3529,280500.0
2008-10-08 13:10:00,21.78,21.87,21.63,21.85,371100.0,14.3529,14.4122,14.254,14.399,371100.0
2008-10-08 13:15:00,21.86,21.96,21.77,21.94,449900.0,14.4056,14.4715,14.3463,14.4583,449900.0
2008-10-08 13:20:00,21.94,21.97,21.8,21.83,288100.0,14.4583,14.4781,14.3661,14.3858,288100.0
2008-10-08 13:25:00,21.83,21.89,21.64,21.66,303600.0,14.3858,14.4254,14.2606,14.2738,303600.0
2008-10-08 13:30:00,21.66,21.76,21.6,21.76,324600.0,14.2738,14.3397,14.2343,14.3397,324600.0
2008-10-08 13:35:00,21.75,22.02,21.74,21.89,362600.0,14.3331,14.511,14.3265,14.4254,362600.0
2008-10-08 13:40:00,21.88,22.03,21.87,22.0,420100.0,14.4188,14.5176,14.4122,14.4979,420100.0
2008-10-08 13:45:00,22.0,22.0,21.78,21.82,252800.0,14.4979,14.4979,14.3529,14.3792,252800.0
2008-10-08 13:50:00,21.82,22.01,21.8,21.96,308400.0,14.3792,14.5044,14.3661,14.4715,308400.0
2008-10-08 13:55:00,21.97,22.05,21.94,21.98,360500.0,14.4781,14.5308,14.4583,14.4847,360500.0
2008-10-08 14:00:00,21.97,22.0,21.83,21.99,379600.0,14.4781,14.4979,14.3858,14.4913,379600.0
2008-10-08 14:05:00,22.0,22.06,21.83,21.92,348300.0,14.4979,14.5374,14.3858,14.4451,348300.0
2008-10-08 14:10:00,21.93,21.93,21.76,21.82,360100.0,14.4517,14.4517,14.3397,14.3792,360100.0
2008-10-08 14:15:00,21.81,21.83,21.68,21.78,371500.0,14.3726,14.3858,14.287,14.3529,371500.0
2008-10-08 14:20:00,21.79,21.99,21.79,21.89,487800.0,14.3595,14.4913,14.3595,14.4254,487800.0
2008-10-08 14:25:00,21.9,21.96,21.65,21.7,383900.0,14.432,14.4715,14.2672,14.3002,383900.0
2008-10-08 14:30:00,21.7,21.81,21.66,21.68,379400.0,14.3002,14.3726,14.2738,14.287,379400.0
2008-10-08 14:35:00,21.67,21.79,21.6,21.69,301400.0,14.2804,14.3595,14.2343,14.2936,301400.0
2008-10-08 14:40:00,21.68,21.71,21.44,21.48,379700.0,14.287,14.3067,14.1288,14.1552,379700.0
2008-10-08 14:45:00,21.49,21.64,21.48,21.58,292200.0,14.1618,14.2606,14.1552,14.2211,292200.0
2008-10-08 14:50:00,21.58,21.76,21.57,21.68,375100.0,14.2211,14.3397,14.2145,14.287,375100.0
2008-10-08 14:55:00,21.68,21.74,21.64,21.64,228600.0,14.287,14.3265,14.2606,14.2606,228600.0
2008-10-08 15:00:00,21.64,21.71,21.43,21.54,469100.0,14.2606,14.3067,14.1222,14.1947,469100.0
2008-10-08 15:05:00,21.54,21.66,21.5,21.6,531800.0,14.1947,14.2738,14.1684,14.2343,531800.0
2008-10-08 15:10:00,21.59,21.64,21.46,21.48,291100.0,14.2277,14.2606,14.142,14.1552,291100.0
2008-10-08 15:15:00,21.47,21.75,21.43,21.75,370600.0,14.1486,14.3331,14.1222,14.3331,370600.0
2008-10-08 15:20:00,21.75,21.76,21.59,21.72,365400.0,14.3331,14.3397,14.2277,14.3133,365400.0
2008-10-08 15:25:00,21.72,21.82,21.58,21.65,422500.0,14.3133,14.3792,14.2211,14.2672,422500.0
2008-10-08 15:30:00,21.66,21.8,21.59,21.6,449100.0,14.2738,14.3661,14.2277,14.2343,449100.0
2008-10-08 15:35:00,21.61,21.71,21.42,21.46,470100.0,14.2409,14.3067,14.1156,14.142,470100.0
2008-10-08 15:40:00,21.46,21.61,21.38,21.56,775700.0,14.142,14.2409,14.0893,14.2079,775700.0
2008-10-08 15:45:00,21.57,21.58,21.36,21.44,785600.0,14.2145,14.2211,14.0761,14.1288,785600.0
2008-10-08 15:50:00,21.43,21.48,21.18,21.19,800800.0,14.1222,14.1552,13.9575,13.9641,800800.0
2008-10-08 15:55:00,21.18,21.28,21.1,21.11,872600.0,13.9575,14.0234,13.9048,13.9114,872600.0
2008-10-09 09:30:00,21.31,21.48,21.1,21.19,441700.0,14.0432,14.1552,13.9048,13.9641,441700.0
2008-10-09 09:35:00,21.21,21.32,21.0,21.07,362600.0,13.9773,14.0497,13.8389,13.885,362600.0
2008-10-09 09:40:00,21.09,21.42,21.05,21.37,495400.0,13.8982,14.1156,13.8718,14.0827,495400.0
2008-10-09 09:45:00,21.37,21.42,21.22,21.22,267700.0,14.0827,14.1156,13.9838,13.9838,267700.0
2008-10-09 09:50:00,21.22,21.44,21.2,21.29,188600.0,13.9838,14.1288,13.9707,14.03,188600.0
2008-10-09 09:55:00,21.28,21.33,21.11,21.24,329300.0,14.0234,14.0563,13.9114,13.997,329300.0
2008-10-09 10:00:00,21.25,21.29,21.1,21.17,332800.0,14.0036,14.03,13.9048,13.9509,332800.0
2008-10-09 10:05:00,21.18,21.22,21.12,21.17,267600.0,13.9575,13.9838,13.9179,13.9509,267600.0
2008-10-09 10:10:00,21.18,21.24,21.14,21.16,251900.0,13.9575,13.997,13.9311,13.9443,251900.0
2008-10-09 10:15:00,21.17,21.29,21.12,21.2,208600.0,13.9509,14.03,13.9179,13.9707,208600.0
2008-10-09 10:20:00,21.21,21.26,21.06,21.07,206300.0,13.9773,14.0102,13.8784,13.885,206300.0
2008-10-09 10:25:00,21.07,21.12,20.89,20.92,262000.0,13.885,13.9179,13.7664,13.7861,262000.0
2008-10-09 10:30:00,20.93,21.03,20.88,21.0,302400.0,13.7927,13.8586,13.7598,13.8389,302400.0
2008-10-09 10:35:00,21.0,21.14,20.93,20.96,343700.0,13.8389,13.9311,13.7927,13.8125,343700.0
2008-10-09 10:40:00,20.95,21.06,20.82,20.88,367800.0,13.8059,13.8784,13.7202,13.7598,367800.0
2008-10-09 10:45:00,20.87,21.13,20.82,21.07,259200.0,13.7532,13.9245,13.7202,13.885,259200.0
2008-10-09 10:50:00,21.07,21.11,20.86,20.88,311900.0,13.885,13.9114,13.7466,13.7598,311900.0
2008-10-09 10:55:00,20.88,20.91,20.77,20.86,286300.0,13.7598,13.7796,13.6873,13.7466,286300.0
2008-10-09 11:00:00,20.86,20.96,20.75,20.76,363400.0,13.7466,13.8125,13.6741,13.6807,363400.0
2008-10-09 11:05:00,20.77,20.97,20.63,20.97,464400.0,13.6873,13.8191,13.595,13.8191,464400.0
2008-10-09 11:10:00,20.98,21.08,20.92,21.07,300600.0,13.8257,13.8916,13.7861,13.885,300600.0
2008-10-09 11:15:00,21.07,21.19,20.91,21.06,239000.0,13.885,13.9641,13.7796,13.8784,239000.0
2008-10-09 11:20:00,21.06,21.16,20.89,20.9,412100.0,13.8784,13.9443,13.7664,13.773,412100.0
2008-10-09 11:25:00,20.9,20.96,20.8,20.93,250900.0,13.773,13.8125,13.7071,13.7927,250900.0
2008-10-09 11:30:00,20.93,21.03,20.75,20.77,653000.0,13.7927,13.8586,13.6741,13.6873,653000.0
2008-10-09 11:35:00,20.77,21.17,20.76,21.04,393500.0,13.6873,13.9509,13.6807,13.8652,393500.0
2008-10-09 11:40:00,21.03,21.13,20.95,21.02,375100.0,13.8586,13.9245,13.8059,13.852,375100.0
2008-10-09 11:45:00,21.02,21.2,21.02,21.06,401600.0,13.852,13.9707,13.852,13.8784,401600.0
2008-10-09 11:50:00,21.06,21.08,20.85,20.85,391500.0,13.8784,13.8916,13.74,13.74,391500.0
2008-10-09 11:55:00,20.85,20.93,20.75,20.81,278800.0,13.74,13.7927,13.6741,13.7137,278800.0
2008-10-09 12:00:00,20.81,20.91,20.78,20.9,351800.0,13.7137,13.7796,13.6939,13.773,351800.0
2008-10-09 12:05:00,20.89,21.0,20.78,20.9,255900.0,13.7664,13.8389,13.6939,13.773,255900.0
2008-10-09 12:10:00,20.9,21.01,20.87,20.88,150800.0,13.773,13.8455,13.7532,13.7598,150800.0
2008-10-09 12:15:00,20.88,21.04,20.86,21.0,208200.0,13.7598,13.8652,13.7466,13.8389,208200.0
2008-10-09 12:20:00,20.99,21.03,20.93,21.0,208500.0,13.8323,13.8586,13.7927,13.8389,208500.0
2008-10-09 12:25:00,21.0,21.0,20.83,20.85,122900.0,13.8389,13.8389,13.7268,13.74,122900.0
2008-10-09 12:30:00,20.86,20.89,20.79,20.85,107200.0,13.7466,13.7664,13.7005,13.74,107200.0
2008-10-09 12:35:00,20.86,20.95,20.84,20.87,181200.0,13.7466,13.8059,13.7334,13.7532,181200.0
2008-10-09 12:40:00,20.87,20.9,20.81,20.88,207500.0,13.7532,13.773,13.7137,13.7598,207500.0
2008-10-09 12:45:00,20.88,20.9,20.7,20.71,218500.0,13.7598,13.773,13.6412,13.6478,218500.0
2008-10-09 12:50:00,20.72,20.83,20.7,20.81,169500.0,13.6543,13.7268,13.6412,13.7137,169500.0
2008-10-09 12:55:00,20.82,20.84,20.78,20.84,200500.0,13.7202,13.7334,13.6939,13.7334,200500.0
2008-10-09 13:00:00,20.84,20.92,20.84,20.86,195400.0,13.7334,13.7861,13.7334,13.7466,195400.0
2008-10-09 13:05:00,20.86,20.95,20.85,20.93,221300.0,13.7466,13.8059,13.74,13.7927,221300.0
2008-10-09 13:10:00,20.93,21.16,20.93,21.08,340700.0,13.7927,13.9443,13.7927,13.8916,340700.0
2008-10-09 13:15:00,21.07,21.15,21.06,21.12,199400.0,13.885,13.9377,13.8784,13.9179,199400.0
2008-10-09 13:20:00,21.11,21.12,20.94,20.97,252400.0,13.9114,13.9179,13.7993,13.8191,252400.0
2008-10-09 13:25:00,20.97,21.26,20.9,21.09,333600.0,13.8191,14.0102,13.773,13.8982,333600.0
2008-10-09 13:30:00,21.13,21.3,21.06,21.22,311500.0,13.9245,14.0366,13.8784,13.9838,311500.0
2008-10-09 13:35:00,21.22,21.24,21.01,21.06,481900.0,13.9838,13.997,13.8455,13.8784,481900.0
2008-10-09 13:40:00,21.07,21.15,21.02,21.09,204100.0,13.885,13.9377,13.852,13.8982,204100.0
2008-10-09 13:45:00,21.1,21.12,20.91,21.06,393400.0,13.9048,13.9179,13.7796,13.8784,393400.0
2008-10-09 13:50:00,21.06,21.11,20.96,21.05,226600.0,13.8784,13.9114,13.8125,13.8718,226600.0
2008-10-09 13:55:00,21.05,21.17,21.04,21.09,189500.0,13.8718,13.9509,13.8652,13.8982,189500.0
2008-10-09 14:00:00,21.09,21.17,21.03,21.06,199100.0,13.8982,13.9509,13.8586,13.8784,199100.0
2008-10-09 14:05:00,21.06,21.07,20.99,21.05,166600.0,13.8784,13.885,13.8323,13.8718,166600.0
2008-10-09 14:10:00,21.06,21.07,20.88,20.94,191400.0,13.8784,13.885,13.7598,13.7993,191400.0
2008-10-09 14:15:00,20.94,21.05,20.81,20.87,320500.0,13.7993,13.8718,13.7137,13.7532,320500.0
2008-10-09 14:20:00,20.88,20.99,20.77,20.93,259500.0,13.7598,13.8323,13.6873,13.7927,259500.0
2008-10-09 14:25:00,20.92,21.06,20.9,21.01,221100.0,13.7861,13.8784,13.773,13.8455,221100.0
2008-10-09 14:30:00,21.01,21.06,20.9,20.9,309600.0,13.8455,13.8784,13.773,13.773,309600.0
2008-10-09 14:35:00,20.91,21.0,20.89,20.9,150200.0,13.7796,13.8389,13.7664,13.773,150200.0
2008-10-09 14:40:00,20.9,20.99,20.86,20.89,310300.0,13.773,13.8323,13.7466,13.7664,310300.0
2008-10-09 14:45:00,20.91,20.91,20.8,20.85,258200.0,13.7796,13.7796,13.7071,13.74,258200.0
2008-10-09 14:50:00,20.85,20.85,20.73,20.76,298600.0,13.74,13.74,13.6609,13.6807,298600.0
2008-10-09 14:55:00,20.76,20.86,20.7,20.71,269100.0,13.6807,13.7466,13.6412,13.6478,269100.0
2008-10-09 15:00:00,20.7,20.74,20.41,20.46,527700.0,13.6412,13.6675,13.4501,13.483,527700.0
2008-10-09 15:05:00,20.47,20.65,20.43,20.61,332400.0,13.4896,13.6082,13.4632,13.5819,332400.0
2008-10-09 15:10:00,20.6,20.62,20.34,20.4,318700.0,13.5753,13.5884,13.4039,13.4435,318700.0
2008-10-09 15:15:00,20.4,20.56,20.29,20.32,403400.0,13.4435,13.5489,13.371,13.3907,403400.0
2008-10-09 15:20:00,20.32,20.4,20.25,20.34,648000.0,13.3907,13.4435,13.3446,13.4039,648000.0
2008-10-09 15:25:00,20.34,20.39,20.15,20.18,394900.0,13.4039,13.4369,13.2787,13.2985,394900.0
2008-10-09 15:30:00,20.18,20.21,20.02,20.11,787600.0,13.2985,13.3183,13.1931,13.2524,787600.0
2008-10-09 15:35:00,20.12,20.14,20.0,20.01,613800.0,13.2589,13.2721,13.1799,13.1865,613800.0
2008-10-09 15:40:00,20.01,20.02,19.82,19.96,1062200.0,13.1865,13.1931,13.0613,13.1535,1062200.0
2008-10-09 15:45:00,19.96,20.0,19.72,19.77,720200.0,13.1535,13.1799,12.9954,13.0283,720200.0
2008-10-09 15:50:00,19.77,20.15,19.75,20.15,932300.0,13.0283,13.2787,13.0151,13.2787,932300.0
2008-10-09 15:55:00,20.14,20.47,20.0,20.06,1186300.0,13.2721,13.4896,13.1799,13.2194,1186300.0
2008-10-10 09:30:00,18.6,18.7,17.81,18.05,1568500.0,12.2573,12.3232,11.7367,11.8948,1568500.0
2008-10-10 09:35:00,18.05,18.56,17.05,18.47,1254900.0,11.8948,12.2309,11.2358,12.1716,1254900.0
2008-10-10 09:40:00,18.48,19.93,18.0,19.27,1125500.0,12.1782,13.1337,11.8619,12.6988,1125500.0
2008-10-10 09:45:00,19.27,19.45,18.81,19.2,877600.0,12.6988,12.8174,12.3957,12.6527,877600.0
2008-10-10 09:50:00,19.2,19.28,18.55,19.11,697200.0,12.6527,12.7054,12.2243,12.5934,697200.0
2008-10-10 09:55:00,19.1,19.11,18.58,18.75,687900.0,12.5868,12.5934,12.2441,12.3561,687900.0
2008-10-10 10:00:00,18.75,19.32,18.72,19.04,681700.0,12.3561,12.7318,12.3364,12.5472,681700.0
2008-10-10 10:05:00,19.05,20.07,18.96,19.64,873700.0,12.5538,13.226,12.4945,12.9426,873700.0
2008-10-10 10:10:00,19.65,19.67,19.21,19.29,501600.0,12.9492,12.9624,12.6593,12.712,501600.0
2008-10-10 10:15:00,19.29,19.34,18.84,19.03,347700.0,12.712,12.7449,12.4154,12.5406,347700.0
2008-10-10 10:20:00,19.03,19.5,19.03,19.32,632500.0,12.5406,12.8504,12.5406,12.7318,632500.0
2008-10-10 10:25:00,19.32,19.49,19.11,19.45,544300.0,12.7318,12.8438,12.5934,12.8174,544300.0
2008-10-10 10:30:00,19.45,19.55,19.41,19.44,542900.0,12.8174,12.8833,12.7911,12.8108,542900.0
2008-10-10 10:35:00,19.45,19.7,19.38,19.55,814300.0,12.8174,12.9822,12.7713,12.8833,814300.0
2008-10-10 10:40:00,19.56,19.59,19.39,19.48,883700.0,12.8899,12.9097,12.7779,12.8372,883700.0
2008-10-10 10:45:00,19.48,19.67,19.24,19.64,509200.0,12.8372,12.9624,12.679,12.9426,509200.0
2008-10-10 10:50:00,19.63,19.69,19.42,19.45,493100.0,12.936,12.9756,12.7977,12.8174,493100.0
2008-10-10 10:55:00,19.43,19.48,19.17,19.25,468900.0,12.8042,12.8372,12.6329,12.6856,468900.0
2008-10-10 11:00:00,19.26,19.4,19.05,19.05,342100.0,12.6922,12.7845,12.5538,12.5538,342100.0
2008-10-10 11:05:00,19.05,19.26,18.94,19.01,390800.0,12.5538,12.6922,12.4813,12.5275,390800.0
2008-10-10 11:10:00,19.01,19.07,18.8,18.94,570800.0,12.5275,12.567,12.3891,12.4813,570800.0
2008-10-10 11:15:00,18.95,19.06,18.75,18.81,484000.0,12.4879,12.5604,12.3561,12.3957,484000.0
2008-10-10 11:20:00,18.82,18.93,18.69,18.82,438700.0,12.4023,12.4747,12.3166,12.4023,438700.0
2008-10-10 11:25:00,18.82,18.89,18.59,18.69,353100.0,12.4023,12.4484,12.2507,12.3166,353100.0
2008-10-10 11:30:00,18.69,18.87,18.5,18.73,456400.0,12.3166,12.4352,12.1914,12.3429,456400.0
2008-10-10 11:35:00,18.73,19.0,18.72,18.94,287800.0,12.3429,12.5209,12.3364,12.4813,287800.0
2008-10-10 11:40:00,18.94,19.08,18.9,18.96,370400.0,12.4813,12.5736,12.455,12.4945,370400.0
2008-10-10 11:45:00,18.94,18.99,18.76,18.77,233900.0,12.4813,12.5143,12.3627,12.3693,233900.0
2008-10-10 11:50:00,18.77,18.83,18.63,18.63,424500.0,12.3693,12.4088,12.277,12.277,424500.0
2008-10-10 11:55:00,18.63,19.0,18.58,18.8,557900.0,12.277,12.5209,12.2441,12.3891,557900.0
2008-10-10 12:00:00,18.8,19.05,18.77,19.02,253100.0,12.3891,12.5538,12.3693,12.5341,253100.0
2008-10-10 12:05:00,19.0,19.14,18.91,18.98,213500.0,12.5209,12.6131,12.4616,12.5077,213500.0
2008-10-10 12:10:00,18.99,19.19,18.94,19.15,246000.0,12.5143,12.6461,12.4813,12.6197,246000.0
2008-10-10 12:15:00,19.14,19.42,19.12,19.21,357200.0,12.6131,12.7977,12.6,12.6593,357200.0
2008-10-10 12:20:00,19.24,19.55,19.23,19.35,368600.0,12.679,12.8833,12.6724,12.7515,368600.0
2008-10-10 12:25:00,19.34,19.39,19.17,19.17,268300.0,12.7449,12.7779,12.6329,12.6329,268300.0
2008-10-10 12:30:00,19.17,19.93,19.06,19.18,884700.0,12.6329,13.1337,12.5604,12.6395,884700.0
2008-10-10 12:35:00,19.19,19.24,18.99,19.11,663900.0,12.6461,12.679,12.5143,12.5934,663900.0
2008-10-10 12:40:00,19.11,19.46,19.07,19.35,737500.0,12.5934,12.824,12.567,12.7515,737500.0
2008-10-10 12:45:00,19.33,19.54,19.15,19.16,392600.0,12.7383,12.8767,12.6197,12.6263,392600.0
2008-10-10 12:50:00,19.16,19.34,19.14,19.23,176300.0,12.6263,12.7449,12.6131,12.6724,176300.0
2008-10-10 12:55:00,19.23,19.33,19.18,19.31,228900.0,12.6724,12.7383,12.6395,12.7252,228900.0
2008-10-10 13:00:00,19.31,19.32,19.18,19.24,343100.0,12.7252,12.7318,12.6395,12.679,343100.0
2008-10-10 13:05:00,19.24,19.37,19.22,19.3,363300.0,12.679,12.7647,12.6659,12.7186,363300.0
2008-10-10 13:10:00,19.29,19.3,19.17,19.23,655700.0,12.712,12.7186,12.6329,12.6724,655700.0
2008-10-10 13:15:00,19.23,19.29,19.21,19.23,428500.0,12.6724,12.712,12.6593,12.6724,428500.0
2008-10-10 13:20:00,19.23,19.39,19.19,19.24,471700.0,12.6724,12.7779,12.6461,12.679,471700.0
2008-10-10 13:25:00,19.24,19.45,19.24,19.37,417200.0,12.679,12.8174,12.679,12.7647,417200.0
2008-10-10 13:30:00,19.37,19.39,19.24,19.26,455000.0,12.7647,12.7779,12.679,12.6922,455000.0
2008-10-10 13:35:00,19.26,19.28,19.07,19.19,614400.0,12.6922,12.7054,12.567,12.6461,614400.0
2008-10-10 13:40:00,19.19,19.2,19.0,19.12,334100.0,12.6461,12.6527,12.5209,12.6,334100.0
2008-10-10 13:45:00,19.13,19.14,18.76,18.83,514900.0,12.6065,12.6131,12.3627,12.4088,514900.0
2008-10-10 13:50:00,18.83,18.9,18.61,18.65,623400.0,12.4088,12.455,12.2639,12.2902,623400.0
2008-10-10 13:55:00,18.66,18.96,18.61,18.95,669400.0,12.2968,12.4945,12.2639,12.4879,669400.0
2008-10-10 14:00:00,18.96,19.02,18.64,19.0,524800.0,12.4945,12.5341,12.2836,12.5209,524800.0
2008-10-10 14:05:00,19.0,19.34,18.98,19.34,483300.0,12.5209,12.7449,12.5077,12.7449,483300.0
2008-10-10 14:10:00,19.27,19.47,19.13,19.21,588400.0,12.6988,12.8306,12.6065,12.6593,588400.0
2008-10-10 14:15:00,19.21,19.27,18.98,19.04,440000.0,12.6593,12.6988,12.5077,12.5472,440000.0
2008-10-10 14:20:00,19.03,19.3,18.98,19.01,372800.0,12.5406,12.7186,12.5077,12.5275,372800.0
2008-10-10 14:25:00,19.02,19.11,18.81,18.9,469800.0,12.5341,12.5934,12.3957,12.455,469800.0
2008-10-10 14:30:00,18.9,19.18,18.87,18.97,322700.0,12.455,12.6395,12.4352,12.5011,322700.0
2008-10-10 14:35:00,18.96,19.2,18.89,19.2,502900.0,12.4945,12.6527,12.4484,12.6527,502900.0
2008-10-10 14:40:00,19.2,19.25,18.74,19.17,465800.0,12.6527,12.6856,12.3495,12.6329,465800.0
2008-10-10 14:45:00,19.17,19.51,19.13,19.26,401400.0,12.6329,12.857,12.6065,12.6922,401400.0
2008-10-10 14:50:00,19.26,19.33,19.02,19.02,368300.0,12.6922,12.7383,12.5341,12.5341,368300.0
2008-10-10 14:55:00,19.02,19.16,18.85,19.14,712400.0,12.5341,12.6263,12.422,12.6131,712400.0
2008-10-10 15:00:00,19.15,19.46,19.07,19.34,501900.0,12.6197,12.824,12.567,12.7449,501900.0
2008-10-10 15:05:00,19.34,19.52,19.16,19.38,533000.0,12.7449,12.8636,12.6263,12.7713,533000.0
2008-10-10 15:10:00,19.38,20.0,19.37,19.79,681400.0,12.7713,13.1799,12.7647,13.0415,681400.0
2008-10-10 15:15:00,19.79,20.31,19.64,19.79,935400.0,13.0415,13.3842,12.9426,13.0415,935400.0
2008-10-10 15:20:00,19.79,20.39,19.72,20.05,1250700.0,13.0415,13.4369,12.9954,13.2128,1250700.0
2008-10-10 15:25:00,20.05,20.54,19.97,20.4,658300.0,13.2128,13.5357,13.1601,13.4435,658300.0
2008-10-10 15:30:00,20.38,20.82,20.3,20.74,862500.0,13.4303,13.7202,13.3776,13.6675,862500.0
2008-10-10 15:35:00,20.74,21.31,20.51,20.56,1306900.0,13.6675,14.0432,13.516,13.5489,1306900.0
2008-10-10 15:40:00,20.56,20.62,19.81,20.31,985100.0,13.5489,13.5884,13.0547,13.3842,985100.0
2008-10-10 15:45:00,20.32,20.35,19.92,20.21,982900.0,13.3907,13.4105,13.1272,13.3183,982900.0
2008-10-10 15:50:00,20.21,20.21,19.85,19.92,866600.0,13.3183,13.3183,13.081,13.1272,866600.0
2008-10-10 15:55:00,19.92,20.23,19.89,20.15,963300.0,13.1272,13.3314,13.1074,13.2787,963300.0
2008-10-13 09:30:00,20.51,21.25,20.25,20.39,723800.0,13.516,14.0036,13.3446,13.4369,723800.0
2008-10-13 09:35:00,20.39,20.7,20.25,20.58,580900.0,13.4369,13.6412,13.3446,13.5621,580900.0
2008-10-13 09:40:00,20.57,20.62,20.3,20.48,397100.0,13.5555,13.5884,13.3776,13.4962,397100.0
2008-10-13 09:45:00,20.48,20.62,20.37,20.55,571400.0,13.4962,13.5884,13.4237,13.5423,571400.0
2008-10-13 09:50:00,20.55,20.56,20.39,20.52,410900.0,13.5423,13.5489,13.4369,13.5225,410900.0
2008-10-13 09:55:00,20.53,20.67,20.52,20.57,378500.0,13.5291,13.6214,13.5225,13.5555,378500.0
2008-10-13 10:00:00,20.58,20.7,20.54,20.69,333500.0,13.5621,13.6412,13.5357,13.6346,333500.0
2008-10-13 10:05:00,20.69,20.7,20.33,20.43,489800.0,13.6346,13.6412,13.3973,13.4632,489800.0
2008-10-13 10:10:00,20.43,20.59,20.33,20.58,253100.0,13.4632,13.5687,13.3973,13.5621,253100.0
2008-10-13 10:15:00,20.59,20.7,20.54,20.69,332000.0,13.5687,13.6412,13.5357,13.6346,332000.0
2008-10-13 10:20:00,20.68,20.83,20.53,20.53,281300.0,13.628,13.7268,13.5291,13.5291,281300.0
2008-10-13 10:25:00,20.53,20.75,20.49,20.7,273300.0,13.5291,13.6741,13.5028,13.6412,273300.0
2008-10-13 10:30:00,20.7,20.71,20.63,20.65,278900.0,13.6412,13.6478,13.595,13.6082,278900.0
2008-10-13 10:35:00,20.65,20.71,20.59,20.7,417600.0,13.6082,13.6478,13.5687,13.6412,417600.0
2008-10-13 10:40:00,20.7,20.76,20.63,20.75,387200.0,13.6412,13.6807,13.595,13.6741,387200.0
2008-10-13 10:45:00,20.75,20.77,20.65,20.69,407400.0,13.6741,13.6873,13.6082,13.6346,407400.0
2008-10-13 10:50:00,20.69,20.84,20.66,20.82,274700.0,13.6346,13.7334,13.6148,13.7202,274700.0
2008-10-13 10:55:00,20.82,20.91,20.75,20.86,293800.0,13.7202,13.7796,13.6741,13.7466,293800.0
2008-10-13 11:00:00,20.86,20.86,20.75,20.77,203000.0,13.7466,13.7466,13.6741,13.6873,203000.0
2008-10-13 11:05:00,20.78,20.8,20.72,20.77,205100.0,13.6939,13.7071,13.6543,13.6873,205100.0
2008-10-13 11:10:00,20.76,20.78,20.67,20.74,172700.0,13.6807,13.6939,13.6214,13.6675,172700.0
2008-10-13 11:15:00,20.74,20.78,20.71,20.72,295700.0,13.6675,13.6939,13.6478,13.6543,295700.0
2008-10-13 11:20:00,20.73,20.78,20.71,20.76,275000.0,13.6609,13.6939,13.6478,13.6807,275000.0
2008-10-13 11:25:00,20.76,20.85,20.76,20.83,167400.0,13.6807,13.74,13.6807,13.7268,167400.0
2008-10-13 11:30:00,20.83,20.94,20.81,20.91,192200.0,13.7268,13.7993,13.7137,13.7796,192200.0
2008-10-13 11:35:00,20.91,20.92,20.85,20.92,161800.0,13.7796,13.7861,13.74,13.7861,161800.0
2008-10-13 11:40:00,20.92,20.93,20.88,20.91,219400.0,13.7861,13.7927,13.7598,13.7796,219400.0
2008-10-13 11:45:00,20.91,20.94,20.8,20.83,358200.0,13.7796,13.7993,13.7071,13.7268,358200.0
2008-10-13 11:50:00,20.83,20.87,20.74,20.75,194900.0,13.7268,13.7532,13.6675,13.6741,194900.0
2008-10-13 11:55:00,20.75,20.8,20.75,20.8,195600.0,13.6741,13.7071,13.6741,13.7071,195600.0
2008-10-13 12:00:00,20.79,20.81,20.72,20.79,289500.0,13.7005,13.7137,13.6543,13.7005,289500.0
2008-10-13 12:05:00,20.79,20.81,20.76,20.79,192400.0,13.7005,13.7137,13.6807,13.7005,192400.0
2008-10-13 12:10:00,20.8,20.87,20.79,20.87,144300.0,13.7071,13.7532,13.7005,13.7532,144300.0
2008-10-13 12:15:00,20.86,20.91,20.84,20.9,157700.0,13.7466,13.7796,13.7334,13.773,157700.0
2008-10-13 12:20:00,20.91,20.97,20.9,20.95,194800.0,13.7796,13.8191,13.773,13.8059,194800.0
2008-10-13 12:25:00,20.95,21.0,20.95,20.98,129100.0,13.8059,13.8389,13.8059,13.8257,129100.0
2008-10-13 12:30:00,20.98,20.99,20.88,20.89,193000.0,13.8257,13.8323,13.7598,13.7664,193000.0
2008-10-13 12:35:00,20.89,20.92,20.84,20.92,208500.0,13.7664,13.7861,13.7334,13.7861,208500.0
2008-10-13 12:40:00,20.92,20.94,20.91,20.92,117500.0,13.7861,13.7993,13.7796,13.7861,117500.0
2008-10-13 12:45:00,20.91,20.97,20.91,20.96,177400.0,13.7796,13.8191,13.7796,13.8125,177400.0
2008-10-13 12:50:00,20.97,21.0,20.92,20.94,164600.0,13.8191,13.8389,13.7861,13.7993,164600.0
2008-10-13 12:55:00,20.95,20.97,20.92,20.93,152800.0,13.8059,13.8191,13.7861,13.7927,152800.0
2008-10-13 13:00:00,20.94,20.96,20.9,20.92,135500.0,13.7993,13.8125,13.773,13.7861,135500.0
2008-10-13 13:05:00,20.92,21.02,20.9,21.01,158900.0,13.7861,13.852,13.773,13.8455,158900.0
2008-10-13 13:10:00,21.01,21.01,20.97,20.99,182400.0,13.8455,13.8455,13.8191,13.8323,182400.0
2008-10-13 13:15:00,20.99,21.0,20.91,20.93,154900.0,13.8323,13.8389,13.7796,13.7927,154900.0
2008-10-13 13:20:00,20.93,20.94,20.87,20.92,219700.0,13.7927,13.7993,13.7532,13.7861,219700.0
2008-10-13 13:25:00,20.92,20.97,20.89,20.96,121900.0,13.7861,13.8191,13.7664,13.8125,121900.0
2008-10-13 13:30:00,20.96,21.01,20.91,20.91,198500.0,13.8125,13.8455,13.7796,13.7796,198500.0
2008-10-13 13:35:00,20.92,20.93,20.85,20.85,286500.0,13.7861,13.7927,13.74,13.74,286500.0
2008-10-13 13:40:00,20.85,20.88,20.8,20.85,233400.0,13.74,13.7598,13.7071,13.74,233400.0
2008-10-13 13:45:00,20.85,20.87,20.77,20.78,324500.0,13.74,13.7532,13.6873,13.6939,324500.0
2008-10-13 13:50:00,20.78,20.79,20.72,20.74,212900.0,13.6939,13.7005,13.6543,13.6675,212900.0
2008-10-13 13:55:00,20.75,20.8,20.71,20.73,247300.0,13.6741,13.7071,13.6478,13.6609,247300.0
2008-10-13 14:00:00,20.74,20.8,20.71,20.75,171000.0,13.6675,13.7071,13.6478,13.6741,171000.0
2008-10-13 14:05:00,20.75,20.77,20.69,20.7,220900.0,13.6741,13.6873,13.6346,13.6412,220900.0
2008-10-13 14:10:00,20.7,20.8,20.7,20.75,309400.0,13.6412,13.7071,13.6412,13.6741,309400.0
2008-10-13 14:15:00,20.74,20.76,20.72,20.75,237300.0,13.6675,13.6807,13.6543,13.6741,237300.0
2008-10-13 14:20:00,20.76,20.79,20.64,20.66,308900.0,13.6807,13.7005,13.6016,13.6148,308900.0
2008-10-13 14:25:00,20.66,20.7,20.51,20.52,508300.0,13.6148,13.6412,13.516,13.5225,508300.0
2008-10-13 14:30:00,20.51,20.64,20.51,20.63,181200.0,13.516,13.6016,13.516,13.595,181200.0
2008-10-13 14:35:00,20.62,20.72,20.62,20.71,124300.0,13.5884,13.6543,13.5884,13.6478,124300.0
2008-10-13 14:40:00,20.72,20.8,20.72,20.78,169600.0,13.6543,13.7071,13.6543,13.6939,169600.0
2008-10-13 14:45:00,20.78,20.8,20.74,20.79,168500.0,13.6939,13.7071,13.6675,13.7005,168500.0
2008-10-13 14:50:00,20.78,20.79,20.71,20.77,163800.0,13.6939,13.7005,13.6478,13.6873,163800.0
2008-10-13 14:55:00,20.77,20.91,20.75,20.88,264000.0,13.6873,13.7796,13.6741,13.7598,264000.0
2008-10-13 15:00:00,20.88,20.94,20.86,20.94,143000.0,13.7598,13.7993,13.7466,13.7993,143000.0
2008-10-13 15:05:00,20.93,21.04,20.91,20.97,317900.0,13.7927,13.8652,13.7796,13.8191,317900.0
2008-10-13 15:10:00,20.97,21.03,20.96,20.98,259700.0,13.8191,13.8586,13.8125,13.8257,259700.0
2008-10-13 15:15:00,20.97,21.03,20.95,20.98,180000.0,13.8191,13.8586,13.8059,13.8257,180000.0
2008-10-13 15:20:00,20.99,21.12,20.99,21.11,234900.0,13.8323,13.9179,13.8323,13.9114,234900.0
2008-10-13 15:25:00,21.11,21.15,21.01,21.05,319500.0,13.9114,13.9377,13.8455,13.8718,319500.0
2008-10-13 15:30:00,21.04,21.15,20.98,21.14,308500.0,13.8652,13.9377,13.8257,13.9311,308500.0
2008-10-13 15:35:00,21.14,21.17,21.06,21.14,356400.0,13.9311,13.9509,13.8784,13.9311,356400.0
2008-10-13 15:40:00,21.14,21.23,21.14,21.2,569100.0,13.9311,13.9904,13.9311,13.9707,569100.0
2008-10-13 15:45:00,21.2,21.33,21.19,21.33,521000.0,13.9707,14.0563,13.9641,14.0563,521000.0
2008-10-13 15:50:00,21.32,21.4,21.31,21.37,589100.0,14.0497,14.1025,14.0432,14.0827,589100.0
2008-10-13 15:55:00,21.36,21.8,21.36,21.73,1065400.0,14.0761,14.3661,14.0761,14.3199,1065400.0
2008-10-14 09:30:00,22.65,22.8,22.23,22.31,647000.0,14.9262,15.0251,14.6494,14.7021,647000.0
2008-10-14 09:35:00,22.31,22.64,22.15,22.34,535400.0,14.7021,14.9196,14.5967,14.7219,535400.0
2008-10-14 09:40:00,22.34,22.45,22.24,22.36,321200.0,14.7219,14.7944,14.656,14.7351,321200.0
2008-10-14 09:45:00,22.36,22.37,22.06,22.21,454300.0,14.7351,14.7417,14.5374,14.6362,454300.0
2008-10-14 09:50:00,22.21,22.35,21.8,22.0,389900.0,14.6362,14.7285,14.3661,14.4979,389900.0
2008-10-14 09:55:00,22.0,22.1,21.59,21.59,444300.0,14.4979,14.5638,14.2277,14.2277,444300.0
2008-10-14 10:00:00,21.59,22.28,21.59,22.03,414900.0,14.2277,14.6824,14.2277,14.5176,414900.0
2008-10-14 10:05:00,22.03,22.19,21.7,21.89,313000.0,14.5176,14.6231,14.3002,14.4254,313000.0
2008-10-14 10:10:00,21.88,22.03,21.71,21.91,448200.0,14.4188,14.5176,14.3067,14.4385,448200.0
2008-10-14 10:15:00,21.9,22.25,21.8,22.14,467600.0,14.432,14.6626,14.3661,14.5901,467600.0
2008-10-14 10:20:00,22.13,22.14,21.97,22.0,258900.0,14.5835,14.5901,14.4781,14.4979,258900.0
2008-10-14 10:25:00,22.0,22.02,21.84,21.99,252800.0,14.4979,14.511,14.3924,14.4913,252800.0
2008-10-14 10:30:00,21.99,22.08,21.73,21.76,231100.0,14.4913,14.5506,14.3199,14.3397,231100.0
2008-10-14 10:35:00,21.76,21.8,21.54,21.57,267000.0,14.3397,14.3661,14.1947,14.2145,267000.0
2008-10-14 10:40:00,21.57,21.65,21.24,21.24,365300.0,14.2145,14.2672,13.997,13.997,365300.0
2008-10-14 10:45:00,21.24,21.54,21.1,21.54,455700.0,13.997,14.1947,13.9048,14.1947,455700.0
2008-10-14 10:50:00,21.53,21.71,21.5,21.6,283500.0,14.1881,14.3067,14.1684,14.2343,283500.0
2008-10-14 10:55:00,21.6,21.7,21.46,21.62,333800.0,14.2343,14.3002,14.142,14.2474,333800.0
2008-10-14 11:00:00,21.63,21.63,21.37,21.4,478200.0,14.254,14.254,14.0827,14.1025,478200.0
2008-10-14 11:05:00,21.4,21.56,21.22,21.29,370000.0,14.1025,14.2079,13.9838,14.03,370000.0
2008-10-14 11:10:00,21.29,21.36,21.21,21.31,310700.0,14.03,14.0761,13.9773,14.0432,310700.0
2008-10-14 11:15:00,21.32,21.54,21.25,21.5,165300.0,14.0497,14.1947,14.0036,14.1684,165300.0
2008-10-14 11:20:00,21.49,21.5,21.38,21.4,218000.0,14.1618,14.1684,14.0893,14.1025,218000.0
2008-10-14 11:25:00,21.4,21.75,21.4,21.64,261100.0,14.1025,14.3331,14.1025,14.2606,261100.0
2008-10-14 11:30:00,21.64,21.72,21.47,21.49,242400.0,14.2606,14.3133,14.1486,14.1618,242400.0
2008-10-14 11:35:00,21.52,21.59,21.39,21.5,457000.0,14.1815,14.2277,14.0959,14.1684,457000.0
2008-10-14 11:40:00,21.5,21.57,21.5,21.5,242500.0,14.1684,14.2145,14.1684,14.1684,242500.0
2008-10-14 11:45:00,21.5,21.67,21.5,21.66,262000.0,14.1684,14.2804,14.1684,14.2738,262000.0
2008-10-14 11:50:00,21.66,21.67,21.47,21.49,232700.0,14.2738,14.2804,14.1486,14.1618,232700.0
2008-10-14 11:55:00,21.5,21.56,21.48,21.49,188000.0,14.1684,14.2079,14.1552,14.1618,188000.0
2008-10-14 12:00:00,21.48,21.48,21.38,21.38,334800.0,14.1552,14.1552,14.0893,14.0893,334800.0
2008-10-14 12:05:00,21.38,21.54,21.38,21.5,243000.0,14.0893,14.1947,14.0893,14.1684,243000.0
2008-10-14 12:10:00,21.51,21.59,21.47,21.49,169700.0,14.175,14.2277,14.1486,14.1618,169700.0
2008-10-14 12:15:00,21.49,21.62,21.46,21.6,223500.0,14.1618,14.2474,14.142,14.2343,223500.0
2008-10-14 12:20:00,21.6,21.62,21.55,21.61,225800.0,14.2343,14.2474,14.2013,14.2409,225800.0
2008-10-14 12:25:00,21.6,21.65,21.58,21.62,161800.0,14.2343,14.2672,14.2211,14.2474,161800.0
2008-10-14 12:30:00,21.63,21.63,21.52,21.56,223800.0,14.254,14.254,14.1815,14.2079,223800.0
2008-10-14 12:35:00,21.56,21.66,21.48,21.49,404900.0,14.2079,14.2738,14.1552,14.1618,404900.0
2008-10-14 12:40:00,21.49,21.53,21.46,21.48,225600.0,14.1618,14.1881,14.142,14.1552,225600.0
2008-10-14 12:45:00,21.48,21.51,21.43,21.49,237000.0,14.1552,14.175,14.1222,14.1618,237000.0
2008-10-14 12:50:00,21.5,21.51,21.32,21.33,226700.0,14.1684,14.175,14.0497,14.0563,226700.0
2008-10-14 12:55:00,21.33,21.41,21.32,21.35,200400.0,14.0563,14.1091,14.0497,14.0695,200400.0
2008-10-14 13:00:00,21.35,21.4,21.3,21.4,188600.0,14.0695,14.1025,14.0366,14.1025,188600.0
2008-10-14 13:05:00,21.39,21.45,21.36,21.42,176200.0,14.0959,14.1354,14.0761,14.1156,176200.0
2008-10-14 13:10:00,21.41,21.43,21.32,21.4,191800.0,14.1091,14.1222,14.0497,14.1025,191800.0
2008-10-14 13:15:00,21.41,21.41,21.26,21.32,205000.0,14.1091,14.1091,14.0102,14.0497,205000.0
2008-10-14 13:20:00,21.33,21.35,21.28,21.3,194200.0,14.0563,14.0695,14.0234,14.0366,194200.0
2008-10-14 13:25:00,21.29,21.36,21.29,21.34,99800.0,14.03,14.0761,14.03,14.0629,99800.0
2008-10-14 13:30:00,21.35,21.47,21.33,21.42,175700.0,14.0695,14.1486,14.0563,14.1156,175700.0
2008-10-14 13:35:00,21.42,21.46,21.26,21.26,197200.0,14.1156,14.142,14.0102,14.0102,197200.0
2008-10-14 13:40:00,21.26,21.31,21.23,21.28,176800.0,14.0102,14.0432,13.9904,14.0234,176800.0
2008-10-14 13:45:00,21.29,21.37,21.25,21.28,183200.0,14.03,14.0827,14.0036,14.0234,183200.0
2008-10-14 13:50:00,21.29,21.34,21.21,21.21,175800.0,14.03,14.0629,13.9773,13.9773,175800.0
2008-10-14 13:55:00,21.21,21.24,21.1,21.18,167600.0,13.9773,13.997,13.9048,13.9575,167600.0
2008-10-14 14:00:00,21.18,21.24,21.08,21.08,201900.0,13.9575,13.997,13.8916,13.8916,201900.0
2008-10-14 14:05:00,21.09,21.14,20.94,20.97,310000.0,13.8982,13.9311,13.7993,13.8191,310000.0
2008-10-14 14:10:00,20.97,20.97,20.78,20.93,280200.0,13.8191,13.8191,13.6939,13.7927,280200.0
2008-10-14 14:15:00,20.93,21.01,20.66,20.67,364200.0,13.7927,13.8455,13.6148,13.6214,364200.0
2008-10-14 14:20:00,20.78,20.81,20.66,20.74,360000.0,13.6939,13.7137,13.6148,13.6675,360000.0
2008-10-14 14:25:00,20.73,20.88,20.65,20.85,383400.0,13.6609,13.7598,13.6082,13.74,383400.0
2008-10-14 14:30:00,20.86,20.91,20.63,20.64,394400.0,13.7466,13.7796,13.595,13.6016,394400.0
2008-10-14 14:35:00,20.64,20.75,20.59,20.61,454700.0,13.6016,13.6741,13.5687,13.5819,454700.0
2008-10-14 14:40:00,20.61,20.64,20.48,20.51,388300.0,13.5819,13.6016,13.4962,13.516,388300.0
2008-10-14 14:45:00,20.51,20.54,20.42,20.42,368000.0,13.516,13.5357,13.4566,13.4566,368000.0
2008-10-14 14:50:00,20.44,20.51,20.4,20.5,407600.0,13.4698,13.516,13.4435,13.5094,407600.0
2008-10-14 14:55:00,20.5,20.58,20.39,20.5,363200.0,13.5094,13.5621,13.4369,13.5094,363200.0
2008-10-14 15:00:00,20.51,20.64,20.47,20.54,375400.0,13.516,13.6016,13.4896,13.5357,375400.0
2008-10-14 15:05:00,20.54,20.82,20.5,20.81,394500.0,13.5357,13.7202,13.5094,13.7137,394500.0
2008-10-14 15:10:00,20.8,21.12,20.8,20.91,346500.0,13.7071,13.9179,13.7071,13.7796,346500.0
2008-10-14 15:15:00,20.91,20.92,20.73,20.83,284500.0,13.7796,13.7861,13.6609,13.7268,284500.0
2008-10-14 15:20:00,20.84,20.94,20.76,20.78,362200.0,13.7334,13.7993,13.6807,13.6939,362200.0
2008-10-14 15:25:00,20.78,21.03,20.76,21.03,385500.0,13.6939,13.8586,13.6807,13.8586,385500.0
2008-10-14 15:30:00,21.02,21.36,21.01,21.12,526600.0,13.852,14.0761,13.8455,13.9179,526600.0
2008-10-14 15:35:00,21.11,21.19,20.84,20.89,456200.0,13.9114,13.9641,13.7334,13.7664,456200.0
2008-10-14 15:40:00,20.9,21.1,20.85,21.03,641900.0,13.773,13.9048,13.74,13.8586,641900.0
2008-10-14 15:45:00,21.03,21.2,21.02,21.06,432300.0,13.8586,13.9707,13.852,13.8784,432300.0
2008-10-14 15:50:00,21.06,21.08,20.95,21.08,596000.0,13.8784,13.8916,13.8059,13.8916,596000.0
2008-10-14 15:55:00,21.08,21.08,20.98,21.02,409900.0,13.8916,13.8916,13.8257,13.852,409900.0
2008-10-15 09:30:00,20.87,21.12,20.74,20.81,372900.0,13.7532,13.9179,13.6675,13.7137,372900.0
2008-10-15 09:35:00,20.82,21.18,20.72,21.01,474400.0,13.7202,13.9575,13.6543,13.8455,474400.0
2008-10-15 09:40:00,21.02,21.11,20.93,21.07,372000.0,13.852,13.9114,13.7927,13.885,372000.0
2008-10-15 09:45:00,21.06,21.07,20.89,20.96,361500.0,13.8784,13.885,13.7664,13.8125,361500.0
2008-10-15 09:50:00,20.95,21.1,20.87,20.93,378300.0,13.8059,13.9048,13.7532,13.7927,378300.0
2008-10-15 09:55:00,20.94,21.1,20.92,20.92,314300.0,13.7993,13.9048,13.7861,13.7861,314300.0
2008-10-15 10:00:00,20.91,20.98,20.66,20.86,363800.0,13.7796,13.8257,13.6148,13.7466,363800.0
2008-10-15 10:05:00,20.87,20.87,20.67,20.73,285800.0,13.7532,13.7532,13.6214,13.6609,285800.0
2008-10-15 10:10:00,20.73,20.83,20.7,20.8,255300.0,13.6609,13.7268,13.6412,13.7071,255300.0
2008-10-15 10:15:00,20.8,20.8,20.7,20.7,413300.0,13.7071,13.7071,13.6412,13.6412,413300.0
2008-10-15 10:20:00,20.69,20.76,20.66,20.71,277900.0,13.6346,13.6807,13.6148,13.6478,277900.0
2008-10-15 10:25:00,20.71,20.72,20.58,20.65,364500.0,13.6478,13.6543,13.5621,13.6082,364500.0
2008-10-15 10:30:00,20.65,20.79,20.62,20.65,325600.0,13.6082,13.7005,13.5884,13.6082,325600.0
2008-10-15 10:35:00,20.65,20.75,20.5,20.52,464500.0,13.6082,13.6741,13.5094,13.5225,464500.0
2008-10-15 10:40:00,20.53,20.6,20.28,20.29,387300.0,13.5291,13.5753,13.3644,13.371,387300.0
2008-10-15 10:45:00,20.29,20.4,20.27,20.35,444800.0,13.371,13.4435,13.3578,13.4105,444800.0
2008-10-15 10:50:00,20.35,20.51,20.34,20.48,228300.0,13.4105,13.516,13.4039,13.4962,228300.0
2008-10-15 10:55:00,20.47,20.49,20.38,20.4,198500.0,13.4896,13.5028,13.4303,13.4435,198500.0
2008-10-15 11:00:00,20.4,20.43,20.35,20.41,356700.0,13.4435,13.4632,13.4105,13.4501,356700.0
2008-10-15 11:05:00,20.42,20.46,20.35,20.43,159000.0,13.4566,13.483,13.4105,13.4632,159000.0
2008-10-15 11:10:00,20.44,20.48,20.4,20.44,160900.0,13.4698,13.4962,13.4435,13.4698,160900.0
2008-10-15 11:15:00,20.44,20.53,20.44,20.48,161400.0,13.4698,13.5291,13.4698,13.4962,161400.0
2008-10-15 11:20:00,20.48,20.49,20.3,20.3,180400.0,13.4962,13.5028,13.3776,13.3776,180400.0
2008-10-15 11:25:00,20.31,20.37,20.26,20.31,234000.0,13.3842,13.4237,13.3512,13.3842,234000.0
2008-10-15 11:30:00,20.31,20.38,20.28,20.31,206100.0,13.3842,13.4303,13.3644,13.3842,206100.0
2008-10-15 11:35:00,20.31,20.38,20.3,20.37,125900.0,13.3842,13.4303,13.3776,13.4237,125900.0
2008-10-15 11:40:00,20.38,20.46,20.36,20.37,212000.0,13.4303,13.483,13.4171,13.4237,212000.0
2008-10-15 11:45:00,20.37,20.37,20.26,20.32,177800.0,13.4237,13.4237,13.3512,13.3907,177800.0
2008-10-15 11:50:00,20.31,20.41,20.25,20.4,172000.0,13.3842,13.4501,13.3446,13.4435,172000.0
2008-10-15 11:55:00,20.41,20.45,20.3,20.3,175700.0,13.4501,13.4764,13.3776,13.3776,175700.0
2008-10-15 12:00:00,20.31,20.36,20.26,20.28,114900.0,13.3842,13.4171,13.3512,13.3644,114900.0
2008-10-15 12:05:00,20.29,20.3,20.24,20.27,95500.0,13.371,13.3776,13.338,13.3578,95500.0
2008-10-15 12:10:00,20.28,20.34,20.25,20.33,156100.0,13.3644,13.4039,13.3446,13.3973,156100.0
2008-10-15 12:15:00,20.33,20.33,20.23,20.25,339600.0,13.3973,13.3973,13.3314,13.3446,339600.0
2008-10-15 12:20:00,20.25,20.32,20.16,20.18,208300.0,13.3446,13.3907,13.2853,13.2985,208300.0
2008-10-15 12:25:00,20.19,20.29,20.18,20.26,169800.0,13.3051,13.371,13.2985,13.3512,169800.0
2008-10-15 12:30:00,20.26,20.38,20.26,20.36,121800.0,13.3512,13.4303,13.3512,13.4171,121800.0
2008-10-15 12:35:00,20.36,20.44,20.34,20.44,155400.0,13.4171,13.4698,13.4039,13.4698,155400.0
2008-10-15 12:40:00,20.44,20.52,20.37,20.39,137100.0,13.4698,13.5225,13.4237,13.4369,137100.0
2008-10-15 12:45:00,20.39,20.52,20.39,20.48,116800.0,13.4369,13.5225,13.4369,13.4962,116800.0
2008-10-15 12:50:00,20.49,20.53,20.42,20.51,138700.0,13.5028,13.5291,13.4566,13.516,138700.0
2008-10-15 12:55:00,20.52,20.55,20.4,20.41,135600.0,13.5225,13.5423,13.4435,13.4501,135600.0
2008-10-15 13:00:00,20.4,20.4,20.31,20.36,178700.0,13.4435,13.4435,13.3842,13.4171,178700.0
2008-10-15 13:05:00,20.36,20.43,20.34,20.41,144300.0,13.4171,13.4632,13.4039,13.4501,144300.0
2008-10-15 13:10:00,20.41,20.43,20.27,20.27,189900.0,13.4501,13.4632,13.3578,13.3578,189900.0
2008-10-15 13:15:00,20.27,20.29,20.23,20.27,345100.0,13.3578,13.371,13.3314,13.3578,345100.0
2008-10-15 13:20:00,20.27,20.42,20.24,20.26,330300.0,13.3578,13.4566,13.338,13.3512,330300.0
2008-10-15 13:25:00,20.25,20.39,20.25,20.28,243200.0,13.3446,13.4369,13.3446,13.3644,243200.0
2008-10-15 13:30:00,20.27,20.32,20.14,20.17,286900.0,13.3578,13.3907,13.2721,13.2919,286900.0
2008-10-15 13:35:00,20.17,20.22,20.11,20.12,435900.0,13.2919,13.3248,13.2524,13.2589,435900.0
2008-10-15 13:40:00,20.13,20.13,20.04,20.06,324000.0,13.2655,13.2655,13.2062,13.2194,324000.0
2008-10-15 13:45:00,20.06,20.12,20.03,20.1,196200.0,13.2194,13.2589,13.1996,13.2458,196200.0
2008-10-15 13:50:00,20.1,20.11,20.01,20.08,172400.0,13.2458,13.2524,13.1865,13.2326,172400.0
2008-10-15 13:55:00,20.08,20.09,20.0,20.04,197300.0,13.2326,13.2392,13.1799,13.2062,197300.0
2008-10-15 14:00:00,20.04,20.05,19.95,19.97,356900.0,13.2062,13.2128,13.1469,13.1601,356900.0
2008-10-15 14:05:00,19.97,20.05,19.96,20.05,344200.0,13.1601,13.2128,13.1535,13.2128,344200.0
2008-10-15 14:10:00,20.05,20.05,19.97,19.98,224400.0,13.2128,13.2128,13.1601,13.1667,224400.0
2008-10-15 14:15:00,19.98,20.05,19.91,20.01,245500.0,13.1667,13.2128,13.1206,13.1865,245500.0
2008-10-15 14:20:00,20.01,20.16,19.98,20.1,198500.0,13.1865,13.2853,13.1667,13.2458,198500.0
2008-10-15 14:25:00,20.1,20.14,20.05,20.07,205400.0,13.2458,13.2721,13.2128,13.226,205400.0
2008-10-15 14:30:00,20.07,20.13,20.03,20.09,233800.0,13.226,13.2655,13.1996,13.2392,233800.0
2008-10-15 14:35:00,20.09,20.18,20.08,20.18,612500.0,13.2392,13.2985,13.2326,13.2985,612500.0
2008-10-15 14:40:00,20.18,20.45,20.16,20.4,494800.0,13.2985,13.4764,13.2853,13.4435,494800.0
2008-10-15 14:45:00,20.39,20.51,20.35,20.47,489600.0,13.4369,13.516,13.4105,13.4896,489600.0
2008-10-15 14:50:00,20.47,20.47,20.32,20.36,248200.0,13.4896,13.4896,13.3907,13.4171,248200.0
2008-10-15 14:55:00,20.35,20.44,20.25,20.25,475900.0,13.4105,13.4698,13.3446,13.3446,475900.0
2008-10-15 15:00:00,20.26,20.34,20.1,20.29,280500.0,13.3512,13.4039,13.2458,13.371,280500.0
2008-10-15 15:05:00,20.29,20.53,20.29,20.49,346900.0,13.371,13.5291,13.371,13.5028,346900.0
2008-10-15 15:10:00,20.49,20.5,20.39,20.39,453000.0,13.5028,13.5094,13.4369,13.4369,453000.0
2008-10-15 15:15:00,20.39,20.48,20.22,20.33,559900.0,13.4369,13.4962,13.3248,13.3973,559900.0
2008-10-15 15:20:00,20.33,20.48,20.29,20.44,373100.0,13.3973,13.4962,13.371,13.4698,373100.0
2008-10-15 15:25:00,20.44,20.45,20.34,20.37,495300.0,13.4698,13.4764,13.4039,13.4237,495300.0
2008-10-15 15:30:00,20.37,20.39,20.25,20.33,559600.0,13.4237,13.4369,13.3446,13.3973,559600.0
2008-10-15 15:35:00,20.32,20.48,20.31,20.35,567000.0,13.3907,13.4962,13.3842,13.4105,567000.0
2008-10-15 15:40:00,20.35,20.39,20.25,20.28,648100.0,13.4105,13.4369,13.3446,13.3644,648100.0
2008-10-15 15:45:00,20.28,20.28,20.05,20.07,390800.0,13.3644,13.3644,13.2128,13.226,390800.0
2008-10-15 15:50:00,20.07,20.07,19.99,20.05,658900.0,13.226,13.226,13.1733,13.2128,658900.0
2008-10-15 15:55:00,20.05,20.06,19.5,19.8,942900.0,13.2128,13.2194,12.8504,13.0481,942900.0
2008-10-16 09:30:00,19.5,19.69,19.0,19.2,662300.0,12.8504,12.9756,12.5209,12.6527,662300.0
2008-10-16 09:35:00,19.22,19.76,19.11,19.43,420900.0,12.6659,13.0217,12.5934,12.8042,420900.0
2008-10-16 09:40:00,19.43,19.94,19.43,19.6,487700.0,12.8042,13.1403,12.8042,12.9163,487700.0
2008-10-16 09:45:00,19.6,19.95,19.54,19.92,556800.0,12.9163,13.1469,12.8767,13.1272,556800.0
2008-10-16 09:50:00,19.92,20.01,19.8,19.81,474200.0,13.1272,13.1865,13.0481,13.0547,474200.0
2008-10-16 09:55:00,19.81,19.95,19.68,19.91,783000.0,13.0547,13.1469,12.969,13.1206,783000.0
2008-10-16 10:00:00,19.92,19.92,19.35,19.4,651500.0,13.1272,13.1272,12.7515,12.7845,651500.0
2008-10-16 10:05:00,19.4,19.71,19.35,19.43,508400.0,12.7845,12.9888,12.7515,12.8042,508400.0
2008-10-16 10:10:00,19.43,19.44,18.89,18.97,596200.0,12.8042,12.8108,12.4484,12.5011,596200.0
2008-10-16 10:15:00,18.96,19.17,18.9,18.94,420700.0,12.4945,12.6329,12.455,12.4813,420700.0
2008-10-16 10:20:00,18.93,19.21,18.93,19.0,594400.0,12.4747,12.6593,12.4747,12.5209,594400.0
2008-10-16 10:25:00,19.01,19.08,18.79,18.8,628500.0,12.5275,12.5736,12.3825,12.3891,628500.0
2008-10-16 10:30:00,18.8,18.83,18.66,18.81,724800.0,12.3891,12.4088,12.2968,12.3957,724800.0
2008-10-16 10:35:00,18.81,18.83,18.5,18.63,567900.0,12.3957,12.4088,12.1914,12.277,567900.0
2008-10-16 10:40:00,18.62,18.67,18.51,18.62,483600.0,12.2705,12.3034,12.198,12.2705,483600.0
2008-10-16 10:45:00,18.62,18.73,18.5,18.73,533900.0,12.2705,12.3429,12.1914,12.3429,533900.0
2008-10-16 10:50:00,18.73,18.77,18.57,18.59,464600.0,12.3429,12.3693,12.2375,12.2507,464600.0
2008-10-16 10:55:00,18.59,18.61,18.45,18.47,668500.0,12.2507,12.2639,12.1584,12.1716,668500.0
2008-10-16 11:00:00,18.48,18.53,18.25,18.3,547400.0,12.1782,12.2112,12.0266,12.0596,547400.0
2008-10-16 11:05:00,18.3,18.34,18.12,18.13,561700.0,12.0596,12.0859,11.941,11.9476,561700.0
2008-10-16 11:10:00,18.14,18.21,18.02,18.12,498600.0,11.9541,12.0003,11.8751,11.941,498600.0
2008-10-16 11:15:00,18.11,18.28,18.08,18.25,532800.0,11.9344,12.0464,11.9146,12.0266,532800.0
2008-10-16 11:20:00,18.24,18.47,18.21,18.47,395400.0,12.02,12.1716,12.0003,12.1716,395400.0
2008-10-16 11:25:00,18.47,18.53,18.31,18.31,455400.0,12.1716,12.2112,12.0662,12.0662,455400.0
2008-10-16 11:30:00,18.32,18.74,18.31,18.63,387200.0,12.0728,12.3495,12.0662,12.277,387200.0
2008-10-16 11:35:00,18.63,18.93,18.61,18.8,524000.0,12.277,12.4747,12.2639,12.3891,524000.0
2008-10-16 11:40:00,18.81,19.03,18.71,19.03,493600.0,12.3957,12.5406,12.3298,12.5406,493600.0
2008-10-16 11:45:00,19.03,19.14,18.99,19.02,555400.0,12.5406,12.6131,12.5143,12.5341,555400.0
2008-10-16 11:50:00,19.03,19.27,18.86,19.2,481900.0,12.5406,12.6988,12.4286,12.6527,481900.0
2008-10-16 11:55:00,19.19,19.26,18.93,19.02,374300.0,12.6461,12.6922,12.4747,12.5341,374300.0
2008-10-16 12:00:00,19.02,19.2,18.92,19.04,386100.0,12.5341,12.6527,12.4682,12.5472,386100.0
2008-10-16 12:05:00,19.04,19.1,18.95,19.06,329300.0,12.5472,12.5868,12.4879,12.5604,329300.0
2008-10-16 12:10:00,19.06,19.55,19.05,19.53,377800.0,12.5604,12.8833,12.5538,12.8701,377800.0
2008-10-16 12:15:00,19.54,19.69,19.34,19.41,398400.0,12.8767,12.9756,12.7449,12.7911,398400.0
2008-10-16 12:20:00,19.41,19.88,19.41,19.68,378000.0,12.7911,13.1008,12.7911,12.969,378000.0
2008-10-16 12:25:00,19.68,19.72,19.27,19.28,331300.0,12.969,12.9954,12.6988,12.7054,331300.0
2008-10-16 12:30:00,19.28,19.39,19.14,19.17,351600.0,12.7054,12.7779,12.6131,12.6329,351600.0
2008-10-16 12:35:00,19.18,19.32,19.1,19.21,361200.0,12.6395,12.7318,12.5868,12.6593,361200.0
2008-10-16 12:40:00,19.22,19.26,18.91,19.01,372600.0,12.6659,12.6922,12.4616,12.5275,372600.0
2008-10-16 12:45:00,19.01,19.14,18.99,19.08,656000.0,12.5275,12.6131,12.5143,12.5736,656000.0
2008-10-16 12:50:00,19.07,19.11,18.95,19.05,455100.0,12.567,12.5934,12.4879,12.5538,455100.0
2008-10-16 12:55:00,19.06,19.1,18.84,18.93,371600.0,12.5604,12.5868,12.4154,12.4747,371600.0
2008-10-16 13:00:00,18.93,19.09,18.91,19.06,390900.0,12.4747,12.5802,12.4616,12.5604,390900.0
2008-10-16 13:05:00,19.06,19.11,18.89,18.93,268500.0,12.5604,12.5934,12.4484,12.4747,268500.0
2008-10-16 13:10:00,18.94,19.12,18.92,19.07,374900.0,12.4813,12.6,12.4682,12.567,374900.0
2008-10-16 13:15:00,19.08,19.14,19.04,19.05,286700.0,12.5736,12.6131,12.5472,12.5538,286700.0
2008-10-16 13:20:00,19.05,19.13,19.0,19.0,536500.0,12.5538,12.6065,12.5209,12.5209,536500.0
2008-10-16 13:25:00,19.01,19.04,18.92,18.97,277600.0,12.5275,12.5472,12.4682,12.5011,277600.0
2008-10-16 13:30:00,18.97,19.06,18.9,19.01,279200.0,12.5011,12.5604,12.455,12.5275,279200.0
2008-10-16 13:35:00,19.0,19.03,18.78,18.79,272300.0,12.5209,12.5406,12.3759,12.3825,272300.0
2008-10-16 13:40:00,18.79,18.96,18.78,18.94,419500.0,12.3825,12.4945,12.3759,12.4813,419500.0
2008-10-16 13:45:00,18.95,19.12,18.94,19.04,450000.0,12.4879,12.6,12.4813,12.5472,450000.0
2008-10-16 13:50:00,19.04,19.11,19.0,19.08,387100.0,12.5472,12.5934,12.5209,12.5736,387100.0
2008-10-16 13:55:00,19.08,19.41,19.04,19.31,830700.0,12.5736,12.7911,12.5472,12.7252,830700.0
2008-10-16 14:00:00,19.31,19.37,19.25,19.29,398900.0,12.7252,12.7647,12.6856,12.712,398900.0
2008-10-16 14:05:00,19.29,19.36,19.22,19.24,421000.0,12.712,12.7581,12.6659,12.679,421000.0
2008-10-16 14:10:00,19.24,19.32,19.04,19.1,386300.0,12.679,12.7318,12.5472,12.5868,386300.0
2008-10-16 14:15:00,19.1,19.28,19.07,19.18,294200.0,12.5868,12.7054,12.567,12.6395,294200.0
2008-10-16 14:20:00,19.17,19.22,19.1,19.1,174200.0,12.6329,12.6659,12.5868,12.5868,174200.0
2008-10-16 14:25:00,19.1,19.16,18.98,19.07,239200.0,12.5868,12.6263,12.5077,12.567,239200.0
2008-10-16 14:30:00,19.08,19.12,18.97,19.1,161600.0,12.5736,12.6,12.5011,12.5868,161600.0
2008-10-16 14:35:00,19.09,19.19,19.05,19.19,209400.0,12.5802,12.6461,12.5538,12.6461,209400.0
2008-10-16 14:40:00,19.19,19.27,19.13,19.22,250000.0,12.6461,12.6988,12.6065,12.6659,250000.0
2008-10-16 14:45:00,19.22,19.5,19.21,19.48,404600.0,12.6659,12.8504,12.6593,12.8372,404600.0
2008-10-16 14:50:00,19.48,19.53,19.38,19.41,348000.0,12.8372,12.8701,12.7713,12.7911,348000.0
2008-10-16 14:55:00,19.41,19.48,19.28,19.33,343700.0,12.7911,12.8372,12.7054,12.7383,343700.0
2008-10-16 15:00:00,19.33,19.5,19.25,19.43,422100.0,12.7383,12.8504,12.6856,12.8042,422100.0
2008-10-16 15:05:00,19.44,19.76,19.42,19.75,437200.0,12.8108,13.0217,12.7977,13.0151,437200.0
2008-10-16 15:10:00,19.76,19.8,19.66,19.77,459500.0,13.0217,13.0481,12.9558,13.0283,459500.0
2008-10-16 15:15:00,19.75,19.81,19.66,19.7,429000.0,13.0151,13.0547,12.9558,12.9822,429000.0
2008-10-16 15:20:00,19.69,19.77,19.65,19.73,460000.0,12.9756,13.0283,12.9492,13.0019,460000.0
2008-10-16 15:25:00,19.74,19.78,19.65,19.75,342400.0,13.0085,13.0349,12.9492,13.0151,342400.0
2008-10-16 15:30:00,19.76,19.81,19.54,19.55,464600.0,13.0217,13.0547,12.8767,12.8833,464600.0
2008-10-16 15:35:00,19.56,19.68,19.46,19.64,422600.0,12.8899,12.969,12.824,12.9426,422600.0
2008-10-16 15:40:00,19.65,19.87,19.62,19.77,533600.0,12.9492,13.0942,12.9295,13.0283,533600.0
2008-10-16 15:45:00,19.77,19.95,19.76,19.94,421100.0,13.0283,13.1469,13.0217,13.1403,421100.0
2008-10-16 15:50:00,19.95,19.95,19.81,19.84,589100.0,13.1469,13.1469,13.0547,13.0744,589100.0
2008-10-16 15:55:00,19.85,19.92,19.68,19.7,1133800.0,13.081,13.1272,12.969,12.9822,1133800.0
2008-10-17 09:30:00,19.18,19.74,19.03,19.18,1907300.0,12.6395,13.0085,12.5406,12.6395,1907300.0
2008-10-17 09:35:00,19.18,19.33,18.96,19.08,797500.0,12.6395,12.7383,12.4945,12.5736,797500.0
2008-10-17 09:40:00,19.08,19.23,19.04,19.13,597300.0,12.5736,12.6724,12.5472,12.6065,597300.0
2008-10-17 09:45:00,19.13,19.28,19.04,19.22,706700.0,12.6065,12.7054,12.5472,12.6659,706700.0
2008-10-17 09:50:00,19.23,19.43,19.22,19.4,411800.0,12.6724,12.8042,12.6659,12.7845,411800.0
2008-10-17 09:55:00,19.4,19.55,19.31,19.52,501900.0,12.7845,12.8833,12.7252,12.8636,501900.0
2008-10-17 10:00:00,19.53,19.61,19.46,19.58,448100.0,12.8701,12.9229,12.824,12.9031,448100.0
2008-10-17 10:05:00,19.56,19.65,19.47,19.49,366400.0,12.8899,12.9492,12.8306,12.8438,366400.0
2008-10-17 10:10:00,19.5,19.62,19.37,19.49,451300.0,12.8504,12.9295,12.7647,12.8438,451300.0
2008-10-17 10:15:00,19.48,19.7,19.48,19.69,340200.0,12.8372,12.9822,12.8372,12.9756,340200.0
2008-10-17 10:20:00,19.7,19.72,19.58,19.59,310600.0,12.9822,12.9954,12.9031,12.9097,310600.0
2008-10-17 10:25:00,19.59,19.7,19.5,19.69,326000.0,12.9097,12.9822,12.8504,12.9756,326000.0
2008-10-17 10:30:00,19.68,19.69,19.4,19.41,210000.0,12.969,12.9756,12.7845,12.7911,210000.0
2008-10-17 10:35:00,19.41,19.52,19.41,19.5,222500.0,12.7911,12.8636,12.7911,12.8504,222500.0
2008-10-17 10:40:00,19.5,19.61,19.48,19.6,250900.0,12.8504,12.9229,12.8372,12.9163,250900.0
2008-10-17 10:45:00,19.6,19.83,19.6,19.82,193100.0,12.9163,13.0678,12.9163,13.0613,193100.0
2008-10-17 10:50:00,19.82,19.85,19.7,19.7,204200.0,13.0613,13.081,12.9822,12.9822,204200.0
2008-10-17 10:55:00,19.71,19.76,19.65,19.73,222400.0,12.9888,13.0217,12.9492,13.0019,222400.0
2008-10-17 11:00:00,19.74,19.85,19.73,19.84,175400.0,13.0085,13.081,13.0019,13.0744,175400.0
2008-10-17 11:05:00,19.85,20.02,19.84,20.02,230100.0,13.081,13.1931,13.0744,13.1931,230100.0
2008-10-17 11:10:00,20.02,20.02,19.88,19.99,287700.0,13.1931,13.1931,13.1008,13.1733,287700.0
2008-10-17 11:15:00,19.99,20.04,19.9,19.94,226500.0,13.1733,13.2062,13.114,13.1403,226500.0
2008-10-17 11:20:00,19.93,20.0,19.89,19.97,212500.0,13.1337,13.1799,13.1074,13.1601,212500.0
2008-10-17 11:25:00,19.98,19.99,19.81,19.88,178600.0,13.1667,13.1733,13.0547,13.1008,178600.0
2008-10-17 11:30:00,19.87,19.99,19.85,19.99,146900.0,13.0942,13.1733,13.081,13.1733,146900.0
2008-10-17 11:35:00,19.99,19.99,19.83,19.9,209200.0,13.1733,13.1733,13.0678,13.114,209200.0
2008-10-17 11:40:00,19.9,20.0,19.88,19.97,199200.0,13.114,13.1799,13.1008,13.1601,199200.0
2008-10-17 11:45:00,19.97,19.99,19.89,19.95,103700.0,13.1601,13.1733,13.1074,13.1469,103700.0
2008-10-17 11:50:00,19.94,19.98,19.92,19.92,108100.0,13.1403,13.1667,13.1272,13.1272,108100.0
2008-10-17 11:55:00,19.92,19.94,19.88,19.89,112800.0,13.1272,13.1403,13.1008,13.1074,112800.0
2008-10-17 12:00:00,19.88,19.93,19.84,19.85,143200.0,13.1008,13.1337,13.0744,13.081,143200.0
2008-10-17 12:05:00,19.86,19.87,19.8,19.86,151800.0,13.0876,13.0942,13.0481,13.0876,151800.0
2008-10-17 12:10:00,19.87,19.97,19.83,19.86,249600.0,13.0942,13.1601,13.0678,13.0876,249600.0
2008-10-17 12:15:00,19.85,19.89,19.8,19.86,146600.0,13.081,13.1074,13.0481,13.0876,146600.0
2008-10-17 12:20:00,19.87,20.01,19.86,19.98,163900.0,13.0942,13.1865,13.0876,13.1667,163900.0
2008-10-17 12:25:00,19.98,19.99,19.91,19.93,130700.0,13.1667,13.1733,13.1206,13.1337,130700.0
2008-10-17 12:30:00,19.92,19.95,19.79,19.8,168900.0,13.1272,13.1469,13.0415,13.0481,168900.0
2008-10-17 12:35:00,19.81,19.89,19.8,19.88,96600.0,13.0547,13.1074,13.0481,13.1008,96600.0
2008-10-17 12:40:00,19.88,19.96,19.87,19.91,135200.0,13.1008,13.1535,13.0942,13.1206,135200.0
2008-10-17 12:45:00,19.91,20.06,19.84,20.05,181500.0,13.1206,13.2194,13.0744,13.2128,181500.0
2008-10-17 12:50:00,20.04,20.17,20.01,20.17,228400.0,13.2062,13.2919,13.1865,13.2919,228400.0
2008-10-17 12:55:00,20.17,20.25,20.08,20.15,303500.0,13.2919,13.3446,13.2326,13.2787,303500.0
2008-10-17 13:00:00,20.16,20.3,20.16,20.26,285100.0,13.2853,13.3776,13.2853,13.3512,285100.0
2008-10-17 13:05:00,20.25,20.29,20.14,20.17,223500.0,13.3446,13.371,13.2721,13.2919,223500.0
2008-10-17 13:10:00,20.18,20.22,20.1,20.19,173700.0,13.2985,13.3248,13.2458,13.3051,173700.0
2008-10-17 13:15:00,20.19,20.19,20.08,20.15,182400.0,13.3051,13.3051,13.2326,13.2787,182400.0
2008-10-17 13:20:00,20.16,20.35,20.15,20.33,272600.0,13.2853,13.4105,13.2787,13.3973,272600.0
2008-10-17 13:25:00,20.33,20.33,20.2,20.27,157900.0,13.3973,13.3973,13.3117,13.3578,157900.0
2008-10-17 13:30:00,20.26,20.36,20.26,20.35,282200.0,13.3512,13.4171,13.3512,13.4105,282200.0
2008-10-17 13:35:00,20.34,20.48,20.34,20.47,250200.0,13.4039,13.4962,13.4039,13.4896,250200.0
2008-10-17 13:40:00,20.47,20.57,20.39,20.39,224200.0,13.4896,13.5555,13.4369,13.4369,224200.0
2008-10-17 13:45:00,20.39,20.43,20.31,20.37,253500.0,13.4369,13.4632,13.3842,13.4237,253500.0
2008-10-17 13:50:00,20.37,20.39,20.21,20.26,221300.0,13.4237,13.4369,13.3183,13.3512,221300.0
2008-10-17 13:55:00,20.26,20.33,20.22,20.33,253400.0,13.3512,13.3973,13.3248,13.3973,253400.0
2008-10-17 14:00:00,20.33,20.56,20.33,20.53,454800.0,13.3973,13.5489,13.3973,13.5291,454800.0
2008-10-17 14:05:00,20.54,20.66,20.49,20.5,625600.0,13.5357,13.6148,13.5028,13.5094,625600.0
2008-10-17 14:10:00,20.5,20.54,20.43,20.45,330400.0,13.5094,13.5357,13.4632,13.4764,330400.0
2008-10-17 14:15:00,20.45,20.56,20.43,20.5,191500.0,13.4764,13.5489,13.4632,13.5094,191500.0
2008-10-17 14:20:00,20.51,20.51,20.34,20.35,293100.0,13.516,13.516,13.4039,13.4105,293100.0
2008-10-17 14:25:00,20.35,20.47,20.34,20.44,195200.0,13.4105,13.4896,13.4039,13.4698,195200.0
2008-10-17 14:30:00,20.45,20.6,20.44,20.53,400000.0,13.4764,13.5753,13.4698,13.5291,400000.0
2008-10-17 14:35:00,20.54,20.64,20.4,20.43,501100.0,13.5357,13.6016,13.4435,13.4632,501100.0
2008-10-17 14:40:00,20.43,20.55,20.31,20.51,529600.0,13.4632,13.5423,13.3842,13.516,529600.0
2008-10-17 14:45:00,20.51,20.63,20.41,20.58,260600.0,13.516,13.595,13.4501,13.5621,260600.0
2008-10-17 14:50:00,20.58,20.61,20.4,20.45,394600.0,13.5621,13.5819,13.4435,13.4764,394600.0
2008-10-17 14:55:00,20.46,20.54,20.39,20.51,215200.0,13.483,13.5357,13.4369,13.516,215200.0
2008-10-17 15:00:00,20.51,20.7,20.47,20.53,333300.0,13.516,13.6412,13.4896,13.5291,333300.0
2008-10-17 15:05:00,20.53,20.6,20.46,20.54,277700.0,13.5291,13.5753,13.483,13.5357,277700.0
2008-10-17 15:10:00,20.54,20.54,20.31,20.41,350900.0,13.5357,13.5357,13.3842,13.4501,350900.0
2008-10-17 15:15:00,20.41,20.45,20.32,20.32,279500.0,13.4501,13.4764,13.3907,13.3907,279500.0
2008-10-17 15:20:00,20.32,20.33,20.06,20.33,389000.0,13.3907,13.3973,13.2194,13.3973,389000.0
2008-10-17 15:25:00,20.33,20.45,20.27,20.39,396400.0,13.3973,13.4764,13.3578,13.4369,396400.0
2008-10-17 15:30:00,20.4,20.52,20.32,20.42,433700.0,13.4435,13.5225,13.3907,13.4566,433700.0
2008-10-17 15:35:00,20.43,20.48,20.2,20.32,381400.0,13.4632,13.4962,13.3117,13.3907,381400.0
2008-10-17 15:40:00,20.32,20.6,20.31,20.56,541700.0,13.3907,13.5753,13.3842,13.5489,541700.0
2008-10-17 15:45:00,20.56,20.6,20.45,20.47,530600.0,13.5489,13.5753,13.4764,13.4896,530600.0
2008-10-17 15:50:00,20.47,20.55,20.2,20.3,841300.0,13.4896,13.5423,13.3117,13.3776,841300.0
2008-10-17 15:55:00,20.35,20.35,20.17,20.19,774500.0,13.4105,13.4105,13.2919,13.3051,774500.0
2008-10-20 09:30:00,20.47,20.47,20.12,20.31,355500.0,13.4896,13.4896,13.2589,13.3842,355500.0
2008-10-20 09:35:00,20.32,20.36,20.13,20.25,298300.0,13.3907,13.4171,13.2655,13.3446,298300.0
2008-10-20 09:40:00,20.28,20.37,20.11,20.19,250100.0,13.3644,13.4237,13.2524,13.3051,250100.0
2008-10-20 09:45:00,20.2,20.4,20.11,20.4,269000.0,13.3117,13.4435,13.2524,13.4435,269000.0
2008-10-20 09:50:00,20.4,20.57,20.4,20.44,275700.0,13.4435,13.5555,13.4435,13.4698,275700.0
2008-10-20 09:55:00,20.43,20.62,20.4,20.58,215700.0,13.4632,13.5884,13.4435,13.5621,215700.0
2008-10-20 10:00:00,20.58,20.83,20.58,20.76,472300.0,13.5621,13.7268,13.5621,13.6807,472300.0
2008-10-20 10:05:00,20.76,20.8,20.64,20.65,586900.0,13.6807,13.7071,13.6016,13.6082,586900.0
2008-10-20 10:10:00,20.65,20.75,20.63,20.7,319500.0,13.6082,13.6741,13.595,13.6412,319500.0
2008-10-20 10:15:00,20.7,20.75,20.64,20.71,236800.0,13.6412,13.6741,13.6016,13.6478,236800.0
2008-10-20 10:20:00,20.71,20.74,20.61,20.68,246500.0,13.6478,13.6675,13.5819,13.628,246500.0
2008-10-20 10:25:00,20.67,20.71,20.63,20.69,329100.0,13.6214,13.6478,13.595,13.6346,329100.0
2008-10-20 10:30:00,20.7,20.88,20.67,20.81,283400.0,13.6412,13.7598,13.6214,13.7137,283400.0
2008-10-20 10:35:00,20.81,20.86,20.77,20.85,227300.0,13.7137,13.7466,13.6873,13.74,227300.0
2008-10-20 10:40:00,20.85,20.91,20.82,20.85,255900.0,13.74,13.7796,13.7202,13.74,255900.0
2008-10-20 10:45:00,20.85,21.0,20.85,20.96,350100.0,13.74,13.8389,13.74,13.8125,350100.0
2008-10-20 10:50:00,20.96,21.0,20.72,20.76,277600.0,13.8125,13.8389,13.6543,13.6807,277600.0
2008-10-20 10:55:00,20.76,20.81,20.7,20.78,235000.0,13.6807,13.7137,13.6412,13.6939,235000.0
2008-10-20 11:00:00,20.77,20.78,20.6,20.6,166900.0,13.6873,13.6939,13.5753,13.5753,166900.0
2008-10-20 11:05:00,20.6,20.6,20.47,20.48,218400.0,13.5753,13.5753,13.4896,13.4962,218400.0
2008-10-20 11:10:00,20.47,20.47,20.34,20.47,254100.0,13.4896,13.4896,13.4039,13.4896,254100.0
2008-10-20 11:15:00,20.47,20.57,20.41,20.53,155700.0,13.4896,13.5555,13.4501,13.5291,155700.0
2008-10-20 11:20:00,20.53,20.58,20.5,20.52,232500.0,13.5291,13.5621,13.5094,13.5225,232500.0
2008-10-20 11:25:00,20.53,20.55,20.41,20.53,248900.0,13.5291,13.5423,13.4501,13.5291,248900.0
2008-10-20 11:30:00,20.54,20.61,20.46,20.51,196100.0,13.5357,13.5819,13.483,13.516,196100.0
2008-10-20 11:35:00,20.52,20.58,20.43,20.5,95400.0,13.5225,13.5621,13.4632,13.5094,95400.0
2008-10-20 11:40:00,20.5,20.63,20.43,20.62,128300.0,13.5094,13.595,13.4632,13.5884,128300.0
2008-10-20 11:45:00,20.62,20.79,20.62,20.7,259600.0,13.5884,13.7005,13.5884,13.6412,259600.0
2008-10-20 11:50:00,20.7,20.78,20.68,20.73,117700.0,13.6412,13.6939,13.628,13.6609,117700.0
2008-10-20 11:55:00,20.74,20.83,20.71,20.76,181600.0,13.6675,13.7268,13.6478,13.6807,181600.0
2008-10-20 12:00:00,20.76,20.77,20.62,20.64,139600.0,13.6807,13.6873,13.5884,13.6016,139600.0
2008-10-20 12:05:00,20.63,20.68,20.62,20.65,92100.0,13.595,13.628,13.5884,13.6082,92100.0
2008-10-20 12:10:00,20.64,20.7,20.61,20.64,142300.0,13.6016,13.6412,13.5819,13.6016,142300.0
2008-10-20 12:15:00,20.64,20.79,20.64,20.73,214600.0,13.6016,13.7005,13.6016,13.6609,214600.0
2008-10-20 12:20:00,20.73,20.76,20.65,20.66,105600.0,13.6609,13.6807,13.6082,13.6148,105600.0
2008-10-20 12:25:00,20.67,20.75,20.6,20.65,117900.0,13.6214,13.6741,13.5753,13.6082,117900.0
2008-10-20 12:30:00,20.65,20.71,20.57,20.65,162800.0,13.6082,13.6478,13.5555,13.6082,162800.0
2008-10-20 12:35:00,20.66,20.66,20.53,20.57,142300.0,13.6148,13.6148,13.5291,13.5555,142300.0
2008-10-20 12:40:00,20.57,20.57,20.45,20.47,164400.0,13.5555,13.5555,13.4764,13.4896,164400.0
2008-10-20 12:45:00,20.46,20.56,20.43,20.55,143600.0,13.483,13.5489,13.4632,13.5423,143600.0
2008-10-20 12:50:00,20.55,20.55,20.45,20.5,146700.0,13.5423,13.5423,13.4764,13.5094,146700.0
2008-10-20 12:55:00,20.49,20.55,20.48,20.49,91400.0,13.5028,13.5423,13.4962,13.5028,91400.0
2008-10-20 13:00:00,20.49,20.5,20.41,20.42,160000.0,13.5028,13.5094,13.4501,13.4566,160000.0
2008-10-20 13:05:00,20.41,20.45,20.36,20.36,191600.0,13.4501,13.4764,13.4171,13.4171,191600.0
2008-10-20 13:10:00,20.36,20.39,20.35,20.36,142400.0,13.4171,13.4369,13.4105,13.4171,142400.0
2008-10-20 13:15:00,20.37,20.39,20.32,20.37,249200.0,13.4237,13.4369,13.3907,13.4237,249200.0
2008-10-20 13:20:00,20.39,20.4,20.34,20.36,277200.0,13.4369,13.4435,13.4039,13.4171,277200.0
2008-10-20 13:25:00,20.36,20.38,20.32,20.36,363400.0,13.4171,13.4303,13.3907,13.4171,363400.0
2008-10-20 13:30:00,20.36,20.39,20.3,20.33,264800.0,13.4171,13.4369,13.3776,13.3973,264800.0
2008-10-20 13:35:00,20.32,20.35,20.25,20.26,174600.0,13.3907,13.4105,13.3446,13.3512,174600.0
2008-10-20 13:40:00,20.27,20.31,20.19,20.27,242800.0,13.3578,13.3842,13.3051,13.3578,242800.0
2008-10-20 13:45:00,20.27,20.32,20.19,20.31,215200.0,13.3578,13.3907,13.3051,13.3842,215200.0
2008-10-20 13:50:00,20.31,20.31,20.18,20.24,296900.0,13.3842,13.3842,13.2985,13.338,296900.0
2008-10-20 13:55:00,20.24,20.27,20.17,20.19,114100.0,13.338,13.3578,13.2919,13.3051,114100.0
2008-10-20 14:00:00,20.18,20.2,20.12,20.17,280800.0,13.2985,13.3117,13.2589,13.2919,280800.0
2008-10-20 14:05:00,20.16,20.37,20.16,20.36,247600.0,13.2853,13.4237,13.2853,13.4171,247600.0
2008-10-20 14:10:00,20.36,20.42,20.31,20.33,169200.0,13.4171,13.4566,13.3842,13.3973,169200.0
2008-10-20 14:15:00,20.32,20.36,20.24,20.28,141500.0,13.3907,13.4171,13.338,13.3644,141500.0
2008-10-20 14:20:00,20.28,20.32,20.17,20.17,191600.0,13.3644,13.3907,13.2919,13.2919,191600.0
2008-10-20 14:25:00,20.17,20.26,20.15,20.26,190500.0,13.2919,13.3512,13.2787,13.3512,190500.0
2008-10-20 14:30:00,20.27,20.27,20.16,20.24,175600.0,13.3578,13.3578,13.2853,13.338,175600.0
2008-10-20 14:35:00,20.24,20.3,20.22,20.26,164500.0,13.338,13.3776,13.3248,13.3512,164500.0
2008-10-20 14:40:00,20.26,20.43,20.26,20.42,144900.0,13.3512,13.4632,13.3512,13.4566,144900.0
2008-10-20 14:45:00,20.42,20.46,20.4,20.43,126600.0,13.4566,13.483,13.4435,13.4632,126600.0
2008-10-20 14:50:00,20.42,20.42,20.31,20.33,181200.0,13.4566,13.4566,13.3842,13.3973,181200.0
2008-10-20 14:55:00,20.34,20.44,20.3,20.43,126500.0,13.4039,13.4698,13.3776,13.4632,126500.0
2008-10-20 15:00:00,20.43,20.5,20.41,20.46,188200.0,13.4632,13.5094,13.4501,13.483,188200.0
2008-10-20 15:05:00,20.46,20.47,20.32,20.44,260200.0,13.483,13.4896,13.3907,13.4698,260200.0
2008-10-20 15:10:00,20.43,20.51,20.36,20.45,174700.0,13.4632,13.516,13.4171,13.4764,174700.0
2008-10-20 15:15:00,20.48,20.51,20.4,20.49,206000.0,13.4962,13.516,13.4435,13.5028,206000.0
2008-10-20 15:20:00,20.49,20.51,20.41,20.48,184500.0,13.5028,13.516,13.4501,13.4962,184500.0
2008-10-20 15:25:00,20.48,20.48,20.4,20.45,227900.0,13.4962,13.4962,13.4435,13.4764,227900.0
2008-10-20 15:30:00,20.44,20.51,20.35,20.49,245700.0,13.4698,13.516,13.4105,13.5028,245700.0
2008-10-20 15:35:00,20.49,20.61,20.48,20.55,253300.0,13.5028,13.5819,13.4962,13.5423,253300.0
2008-10-20 15:40:00,20.55,20.62,20.48,20.54,374200.0,13.5423,13.5884,13.4962,13.5357,374200.0
2008-10-20 15:45:00,20.54,20.62,20.51,20.62,300900.0,13.5357,13.5884,13.516,13.5884,300900.0
2008-10-20 15:50:00,20.62,20.73,20.62,20.66,412400.0,13.5884,13.6609,13.5884,13.6148,412400.0
2008-10-20 15:55:00,20.65,20.84,20.65,20.8,462600.0,13.6082,13.7334,13.6082,13.7071,462600.0
2008-10-21 09:30:00,20.5,20.71,20.31,20.68,239200.0,13.5094,13.6478,13.3842,13.628,239200.0
2008-10-21 09:35:00,20.68,20.88,20.66,20.81,218600.0,13.628,13.7598,13.6148,13.7137,218600.0
2008-10-21 09:40:00,20.81,21.07,20.81,21.06,280000.0,13.7137,13.885,13.7137,13.8784,280000.0
2008-10-21 09:45:00,21.05,21.11,20.85,20.88,196500.0,13.8718,13.9114,13.74,13.7598,196500.0
2008-10-21 09:50:00,20.89,20.92,20.78,20.87,180400.0,13.7664,13.7861,13.6939,13.7532,180400.0
2008-10-21 09:55:00,20.86,20.99,20.75,20.99,191200.0,13.7466,13.8323,13.6741,13.8323,191200.0
2008-10-21 10:00:00,20.99,21.16,20.93,21.14,278800.0,13.8323,13.9443,13.7927,13.9311,278800.0
2008-10-21 10:05:00,21.14,21.22,21.1,21.21,250600.0,13.9311,13.9838,13.9048,13.9773,250600.0
2008-10-21 10:10:00,21.21,21.28,21.1,21.18,239400.0,13.9773,14.0234,13.9048,13.9575,239400.0
2008-10-21 10:15:00,21.18,21.42,21.18,21.37,417000.0,13.9575,14.1156,13.9575,14.0827,417000.0
2008-10-21 10:20:00,21.37,21.46,21.33,21.45,301300.0,14.0827,14.142,14.0563,14.1354,301300.0
2008-10-21 10:25:00,21.45,21.46,21.14,21.18,223900.0,14.1354,14.142,13.9311,13.9575,223900.0
2008-10-21 10:30:00,21.18,21.18,21.03,21.04,161100.0,13.9575,13.9575,13.8586,13.8652,161100.0
2008-10-21 10:35:00,21.04,21.07,20.99,21.03,213600.0,13.8652,13.885,13.8323,13.8586,213600.0
2008-10-21 10:40:00,21.02,21.15,21.02,21.09,161700.0,13.852,13.9377,13.852,13.8982,161700.0
2008-10-21 10:45:00,21.1,21.11,20.91,20.98,183900.0,13.9048,13.9114,13.7796,13.8257,183900.0
2008-10-21 10:50:00,20.98,21.0,20.91,20.98,120600.0,13.8257,13.8389,13.7796,13.8257,120600.0
2008-10-21 10:55:00,20.97,21.03,20.95,21.0,205900.0,13.8191,13.8586,13.8059,13.8389,205900.0
2008-10-21 11:00:00,21.0,21.12,20.98,21.1,190500.0,13.8389,13.9179,13.8257,13.9048,190500.0
2008-10-21 11:05:00,21.1,21.11,20.98,21.01,152800.0,13.9048,13.9114,13.8257,13.8455,152800.0
2008-10-21 11:10:00,21.02,21.05,20.95,20.98,131500.0,13.852,13.8718,13.8059,13.8257,131500.0
2008-10-21 11:15:00,20.97,21.05,20.96,21.02,74300.0,13.8191,13.8718,13.8125,13.852,74300.0
2008-10-21 11:20:00,21.02,21.02,20.95,20.97,112600.0,13.852,13.852,13.8059,13.8191,112600.0
2008-10-21 11:25:00,20.98,21.01,20.97,20.99,95400.0,13.8257,13.8455,13.8191,13.8323,95400.0
2008-10-21 11:30:00,20.99,21.07,20.98,21.07,102900.0,13.8323,13.885,13.8257,13.885,102900.0
2008-10-21 11:35:00,21.07,21.09,21.04,21.07,131500.0,13.885,13.8982,13.8652,13.885,131500.0
2008-10-21 11:40:00,21.08,21.14,21.03,21.04,132100.0,13.8916,13.9311,13.8586,13.8652,132100.0
2008-10-21 11:45:00,21.03,21.05,20.95,20.95,100900.0,13.8586,13.8718,13.8059,13.8059,100900.0
2008-10-21 11:50:00,20.95,20.96,20.89,20.91,147300.0,13.8059,13.8125,13.7664,13.7796,147300.0
2008-10-21 11:55:00,20.9,20.93,20.65,20.69,214800.0,13.773,13.7927,13.6082,13.6346,214800.0
2008-10-21 12:00:00,20.69,20.8,20.62,20.79,196700.0,13.6346,13.7071,13.5884,13.7005,196700.0
2008-10-21 12:05:00,20.8,20.81,20.71,20.79,114700.0,13.7071,13.7137,13.6478,13.7005,114700.0
2008-10-21 12:10:00,20.79,20.85,20.71,20.73,161500.0,13.7005,13.74,13.6478,13.6609,161500.0
2008-10-21 12:15:00,20.72,20.72,20.64,20.68,147700.0,13.6543,13.6543,13.6016,13.628,147700.0
2008-10-21 12:20:00,20.68,20.76,20.63,20.74,89000.0,13.628,13.6807,13.595,13.6675,89000.0
2008-10-21 12:25:00,20.74,20.78,20.7,20.73,58600.0,13.6675,13.6939,13.6412,13.6609,58600.0
2008-10-21 12:30:00,20.74,20.78,20.69,20.78,76700.0,13.6675,13.6939,13.6346,13.6939,76700.0
2008-10-21 12:35:00,20.77,20.85,20.74,20.83,87700.0,13.6873,13.74,13.6675,13.7268,87700.0
2008-10-21 12:40:00,20.83,20.83,20.72,20.74,60900.0,13.7268,13.7268,13.6543,13.6675,60900.0
2008-10-21 12:45:00,20.74,20.76,20.64,20.69,87900.0,13.6675,13.6807,13.6016,13.6346,87900.0
2008-10-21 12:50:00,20.69,20.73,20.58,20.61,113000.0,13.6346,13.6609,13.5621,13.5819,113000.0
2008-10-21 12:55:00,20.61,20.67,20.52,20.52,160800.0,13.5819,13.6214,13.5225,13.5225,160800.0
2008-10-21 13:00:00,20.52,20.6,20.51,20.53,203800.0,13.5225,13.5753,13.516,13.5291,203800.0
2008-10-21 13:05:00,20.53,20.66,20.52,20.6,190200.0,13.5291,13.6148,13.5225,13.5753,190200.0
2008-10-21 13:10:00,20.61,20.65,20.57,20.57,89800.0,13.5819,13.6082,13.5555,13.5555,89800.0
2008-10-21 13:15:00,20.58,20.68,20.58,20.65,106200.0,13.5621,13.628,13.5621,13.6082,106200.0
2008-10-21 13:20:00,20.65,20.78,20.65,20.73,178900.0,13.6082,13.6939,13.6082,13.6609,178900.0
2008-10-21 13:25:00,20.73,20.78,20.69,20.73,66800.0,13.6609,13.6939,13.6346,13.6609,66800.0
2008-10-21 13:30:00,20.74,20.76,20.64,20.73,87200.0,13.6675,13.6807,13.6016,13.6609,87200.0
2008-10-21 13:35:00,20.73,20.88,20.72,20.87,217500.0,13.6609,13.7598,13.6543,13.7532,217500.0
2008-10-21 13:40:00,20.87,20.89,20.73,20.75,140700.0,13.7532,13.7664,13.6609,13.6741,140700.0
2008-10-21 13:45:00,20.75,20.77,20.69,20.72,73800.0,13.6741,13.6873,13.6346,13.6543,73800.0
2008-10-21 13:50:00,20.73,20.73,20.64,20.65,71700.0,13.6609,13.6609,13.6016,13.6082,71700.0
2008-10-21 13:55:00,20.65,20.69,20.59,20.69,97700.0,13.6082,13.6346,13.5687,13.6346,97700.0
2008-10-21 14:00:00,20.69,20.77,20.68,20.74,92800.0,13.6346,13.6873,13.628,13.6675,92800.0
2008-10-21 14:05:00,20.75,20.76,20.65,20.67,76000.0,13.6741,13.6807,13.6082,13.6214,76000.0
2008-10-21 14:10:00,20.67,20.75,20.65,20.7,94700.0,13.6214,13.6741,13.6082,13.6412,94700.0
2008-10-21 14:15:00,20.71,20.9,20.71,20.86,311700.0,13.6478,13.773,13.6478,13.7466,311700.0
2008-10-21 14:20:00,20.86,20.92,20.84,20.88,177000.0,13.7466,13.7861,13.7334,13.7598,177000.0
2008-10-21 14:25:00,20.88,20.96,20.86,20.93,164500.0,13.7598,13.8125,13.7466,13.7927,164500.0
2008-10-21 14:30:00,20.93,21.02,20.92,20.96,162200.0,13.7927,13.852,13.7861,13.8125,162200.0
2008-10-21 14:35:00,20.95,21.02,20.94,21.01,213400.0,13.8059,13.852,13.7993,13.8455,213400.0
2008-10-21 14:40:00,21.01,21.11,21.0,21.08,219100.0,13.8455,13.9114,13.8389,13.8916,219100.0
2008-10-21 14:45:00,21.09,21.15,21.02,21.04,182200.0,13.8982,13.9377,13.852,13.8652,182200.0
2008-10-21 14:50:00,21.04,21.05,20.95,21.0,147800.0,13.8652,13.8718,13.8059,13.8389,147800.0
2008-10-21 14:55:00,21.01,21.03,20.95,21.01,175900.0,13.8455,13.8586,13.8059,13.8455,175900.0
2008-10-21 15:00:00,21.02,21.15,20.96,21.06,278500.0,13.852,13.9377,13.8125,13.8784,278500.0
2008-10-21 15:05:00,21.06,21.06,20.94,20.95,215400.0,13.8784,13.8784,13.7993,13.8059,215400.0
2008-10-21 15:10:00,20.95,21.03,20.95,20.99,201400.0,13.8059,13.8586,13.8059,13.8323,201400.0
2008-10-21 15:15:00,21.0,21.0,20.82,20.83,220600.0,13.8389,13.8389,13.7202,13.7268,220600.0
2008-10-21 15:20:00,20.83,20.89,20.76,20.8,328900.0,13.7268,13.7664,13.6807,13.7071,328900.0
2008-10-21 15:25:00,20.79,20.85,20.75,20.76,285200.0,13.7005,13.74,13.6741,13.6807,285200.0
2008-10-21 15:30:00,20.76,20.83,20.63,20.69,354200.0,13.6807,13.7268,13.595,13.6346,354200.0
2008-10-21 15:35:00,20.69,20.76,20.67,20.72,316000.0,13.6346,13.6807,13.6214,13.6543,316000.0
2008-10-21 15:40:00,20.72,20.82,20.62,20.62,286100.0,13.6543,13.7202,13.5884,13.5884,286100.0
2008-10-21 15:45:00,20.63,20.65,20.45,20.5,417800.0,13.595,13.6082,13.4764,13.5094,417800.0
2008-10-21 15:50:00,20.5,20.63,20.49,20.6,533500.0,13.5094,13.595,13.5028,13.5753,533500.0
2008-10-21 15:55:00,20.59,20.6,20.46,20.49,587200.0,13.5687,13.5753,13.483,13.5028,587200.0
2008-10-22 09:30:00,20.04,20.23,19.82,20.0,480600.0,13.2062,13.3314,13.0613,13.1799,480600.0
2008-10-22 09:35:00,20.0,20.03,19.8,19.82,339500.0,13.1799,13.1996,13.0481,13.0613,339500.0
2008-10-22 09:40:00,19.82,20.0,19.82,19.92,408700.0,13.0613,13.1799,13.0613,13.1272,408700.0
2008-10-22 09:45:00,19.91,19.96,19.78,19.8,354200.0,13.1206,13.1535,13.0349,13.0481,354200.0
2008-10-22 09:50:00,19.8,19.81,19.48,19.57,575600.0,13.0481,13.0547,12.8372,12.8965,575600.0
2008-10-22 09:55:00,19.57,19.64,19.48,19.51,335000.0,12.8965,12.9426,12.8372,12.857,335000.0
2008-10-22 10:00:00,19.51,19.6,19.35,19.37,451600.0,12.857,12.9163,12.7515,12.7647,451600.0
2008-10-22 10:05:00,19.38,19.53,19.36,19.42,250400.0,12.7713,12.8701,12.7581,12.7977,250400.0
2008-10-22 10:10:00,19.42,19.64,19.42,19.62,230700.0,12.7977,12.9426,12.7977,12.9295,230700.0
2008-10-22 10:15:00,19.62,19.74,19.54,19.68,254100.0,12.9295,13.0085,12.8767,12.969,254100.0
2008-10-22 10:20:00,19.68,19.75,19.47,19.51,225100.0,12.969,13.0151,12.8306,12.857,225100.0
2008-10-22 10:25:00,19.51,19.51,19.37,19.39,327000.0,12.857,12.857,12.7647,12.7779,327000.0
2008-10-22 10:30:00,19.38,19.45,19.35,19.41,167500.0,12.7713,12.8174,12.7515,12.7911,167500.0
2008-10-22 10:35:00,19.4,19.67,19.35,19.66,351800.0,12.7845,12.9624,12.7515,12.9558,351800.0
2008-10-22 10:40:00,19.65,19.75,19.63,19.69,443400.0,12.9492,13.0151,12.936,12.9756,443400.0
2008-10-22 10:45:00,19.69,19.84,19.6,19.79,361800.0,12.9756,13.0744,12.9163,13.0415,361800.0
2008-10-22 10:50:00,19.79,19.9,19.71,19.88,161200.0,13.0415,13.114,12.9888,13.1008,161200.0
2008-10-22 10:55:00,19.89,19.9,19.72,19.77,191600.0,13.1074,13.114,12.9954,13.0283,191600.0
2008-10-22 11:00:00,19.77,19.78,19.6,19.65,208500.0,13.0283,13.0349,12.9163,12.9492,208500.0
2008-10-22 11:05:00,19.65,19.71,19.57,19.68,220300.0,12.9492,12.9888,12.8965,12.969,220300.0
2008-10-22 11:10:00,19.68,19.77,19.68,19.7,107000.0,12.969,13.0283,12.969,12.9822,107000.0
2008-10-22 11:15:00,19.7,19.8,19.67,19.75,122300.0,12.9822,13.0481,12.9624,13.0151,122300.0
2008-10-22 11:20:00,19.75,19.78,19.67,19.72,198200.0,13.0151,13.0349,12.9624,12.9954,198200.0
2008-10-22 11:25:00,19.73,19.73,19.61,19.63,125500.0,13.0019,13.0019,12.9229,12.936,125500.0
2008-10-22 11:30:00,19.63,19.78,19.62,19.69,148600.0,12.936,13.0349,12.9295,12.9756,148600.0
2008-10-22 11:35:00,19.69,19.69,19.55,19.59,159600.0,12.9756,12.9756,12.8833,12.9097,159600.0
2008-10-22 11:40:00,19.59,19.76,19.55,19.7,143700.0,12.9097,13.0217,12.8833,12.9822,143700.0
2008-10-22 11:45:00,19.71,19.78,19.69,19.74,114300.0,12.9888,13.0349,12.9756,13.0085,114300.0
2008-10-22 11:50:00,19.74,19.79,19.72,19.76,143500.0,13.0085,13.0415,12.9954,13.0217,143500.0
2008-10-22 11:55:00,19.75,19.78,19.72,19.76,120400.0,13.0151,13.0349,12.9954,13.0217,120400.0
2008-10-22 12:00:00,19.75,19.75,19.61,19.62,297900.0,13.0151,13.0151,12.9229,12.9295,297900.0
2008-10-22 12:05:00,19.62,19.73,19.61,19.68,112000.0,12.9295,13.0019,12.9229,12.969,112000.0
2008-10-22 12:10:00,19.67,19.68,19.64,19.65,189100.0,12.9624,12.969,12.9426,12.9492,189100.0
2008-10-22 12:15:00,19.65,19.71,19.64,19.7,106800.0,12.9492,12.9888,12.9426,12.9822,106800.0
2008-10-22 12:20:00,19.7,19.79,19.7,19.78,107300.0,12.9822,13.0415,12.9822,13.0349,107300.0
2008-10-22 12:25:00,19.77,19.84,19.74,19.76,109500.0,13.0283,13.0744,13.0085,13.0217,109500.0
2008-10-22 12:30:00,19.75,19.75,19.67,19.7,71000.0,13.0151,13.0151,12.9624,12.9822,71000.0
2008-10-22 12:35:00,19.69,19.72,19.64,19.65,138400.0,12.9756,12.9954,12.9426,12.9492,138400.0
2008-10-22 12:40:00,19.66,19.67,19.62,19.64,57200.0,12.9558,12.9624,12.9295,12.9426,57200.0
2008-10-22 12:45:00,19.64,19.66,19.57,19.66,140700.0,12.9426,12.9558,12.8965,12.9558,140700.0
2008-10-22 12:50:00,19.66,19.73,19.65,19.7,70000.0,12.9558,13.0019,12.9492,12.9822,70000.0
2008-10-22 12:55:00,19.7,19.71,19.64,19.66,67700.0,12.9822,12.9888,12.9426,12.9558,67700.0
2008-10-22 13:00:00,19.66,19.66,19.53,19.57,134400.0,12.9558,12.9558,12.8701,12.8965,134400.0
2008-10-22 13:05:00,19.57,19.64,19.57,19.6,91700.0,12.8965,12.9426,12.8965,12.9163,91700.0
2008-10-22 13:10:00,19.6,19.6,19.53,19.58,177000.0,12.9163,12.9163,12.8701,12.9031,177000.0
2008-10-22 13:15:00,19.58,19.6,19.52,19.58,173300.0,12.9031,12.9163,12.8636,12.9031,173300.0
2008-10-22 13:20:00,19.57,19.6,19.53,19.53,168100.0,12.8965,12.9163,12.8701,12.8701,168100.0
2008-10-22 13:25:00,19.53,19.57,19.47,19.57,270500.0,12.8701,12.8965,12.8306,12.8965,270500.0
2008-10-22 13:30:00,19.57,19.57,19.4,19.42,230500.0,12.8965,12.8965,12.7845,12.7977,230500.0
2008-10-22 13:35:00,19.42,19.5,19.38,19.44,321700.0,12.7977,12.8504,12.7713,12.8108,321700.0
2008-10-22 13:40:00,19.44,19.46,19.41,19.43,222400.0,12.8108,12.824,12.7911,12.8042,222400.0
2008-10-22 13:45:00,19.44,19.53,19.43,19.5,187000.0,12.8108,12.8701,12.8042,12.8504,187000.0
2008-10-22 13:50:00,19.49,19.51,19.43,19.51,215800.0,12.8438,12.857,12.8042,12.857,215800.0
2008-10-22 13:55:00,19.51,19.59,19.47,19.53,255700.0,12.857,12.9097,12.8306,12.8701,255700.0
2008-10-22 14:00:00,19.54,19.58,19.49,19.5,148500.0,12.8767,12.9031,12.8438,12.8504,148500.0
2008-10-22 14:05:00,19.51,19.54,19.45,19.46,166300.0,12.857,12.8767,12.8174,12.824,166300.0
2008-10-22 14:10:00,19.45,19.5,19.42,19.47,146200.0,12.8174,12.8504,12.7977,12.8306,146200.0
2008-10-22 14:15:00,19.48,19.53,19.43,19.51,202000.0,12.8372,12.8701,12.8042,12.857,202000.0
2008-10-22 14:20:00,19.51,19.64,19.49,19.63,208400.0,12.857,12.9426,12.8438,12.936,208400.0
2008-10-22 14:25:00,19.63,19.65,19.59,19.64,199500.0,12.936,12.9492,12.9097,12.9426,199500.0
2008-10-22 14:30:00,19.64,19.64,19.57,19.6,237800.0,12.9426,12.9426,12.8965,12.9163,237800.0
2008-10-22 14:35:00,19.59,19.62,19.54,19.57,310300.0,12.9097,12.9295,12.8767,12.8965,310300.0
2008-10-22 14:40:00,19.57,19.57,19.42,19.45,250500.0,12.8965,12.8965,12.7977,12.8174,250500.0
2008-10-22 14:45:00,19.44,19.61,19.42,19.5,392100.0,12.8108,12.9229,12.7977,12.8504,392100.0
2008-10-22 14:50:00,19.5,19.5,19.38,19.4,205900.0,12.8504,12.8504,12.7713,12.7845,205900.0
2008-10-22 14:55:00,19.4,19.6,19.39,19.59,320300.0,12.7845,12.9163,12.7779,12.9097,320300.0
2008-10-22 15:00:00,19.58,19.66,19.56,19.56,293000.0,12.9031,12.9558,12.8899,12.8899,293000.0
2008-10-22 15:05:00,19.57,19.62,19.49,19.62,297100.0,12.8965,12.9295,12.8438,12.9295,297100.0
2008-10-22 15:10:00,19.61,19.63,19.5,19.53,383300.0,12.9229,12.936,12.8504,12.8701,383300.0
2008-10-22 15:15:00,19.52,19.56,19.43,19.47,551000.0,12.8636,12.8899,12.8042,12.8306,551000.0
2008-10-22 15:20:00,19.47,19.52,19.35,19.41,472500.0,12.8306,12.8636,12.7515,12.7911,472500.0
2008-10-22 15:25:00,19.4,19.58,19.4,19.41,401400.0,12.7845,12.9031,12.7845,12.7911,401400.0
2008-10-22 15:30:00,19.41,19.44,19.29,19.29,487400.0,12.7911,12.8108,12.712,12.712,487400.0
2008-10-22 15:35:00,19.3,19.36,19.11,19.12,800200.0,12.7186,12.7581,12.5934,12.6,800200.0
2008-10-22 15:40:00,19.12,19.13,18.97,19.08,759000.0,12.6,12.6065,12.5011,12.5736,759000.0
2008-10-22 15:45:00,19.07,19.26,18.99,19.25,941000.0,12.567,12.6922,12.5143,12.6856,941000.0
2008-10-22 15:50:00,19.25,19.63,19.18,19.51,1069700.0,12.6856,12.936,12.6395,12.857,1069700.0
2008-10-22 15:55:00,19.5,19.63,19.37,19.49,1009200.0,12.8504,12.936,12.7647,12.8438,1009200.0
2008-10-23 09:30:00,19.46,19.51,19.13,19.51,537000.0,12.824,12.857,12.6065,12.857,537000.0
2008-10-23 09:35:00,19.5,19.66,19.28,19.3,358300.0,12.8504,12.9558,12.7054,12.7186,358300.0
2008-10-23 09:40:00,19.31,19.39,19.05,19.05,377100.0,12.7252,12.7779,12.5538,12.5538,377100.0
2008-10-23 09:45:00,19.05,19.07,18.85,18.87,480200.0,12.5538,12.567,12.422,12.4352,480200.0
2008-10-23 09:50:00,18.86,18.91,18.75,18.78,443500.0,12.4286,12.4616,12.3561,12.3759,443500.0
2008-10-23 09:55:00,18.79,18.88,18.77,18.87,317900.0,12.3825,12.4418,12.3693,12.4352,317900.0
2008-10-23 10:00:00,18.86,18.96,18.83,18.88,644100.0,12.4286,12.4945,12.4088,12.4418,644100.0
2008-10-23 10:05:00,18.88,19.11,18.86,18.91,374000.0,12.4418,12.5934,12.4286,12.4616,374000.0
2008-10-23 10:10:00,18.92,19.15,18.92,19.14,375100.0,12.4682,12.6197,12.4682,12.6131,375100.0
2008-10-23 10:15:00,19.15,19.16,18.99,19.08,366000.0,12.6197,12.6263,12.5143,12.5736,366000.0
2008-10-23 10:20:00,19.08,19.28,19.08,19.13,301000.0,12.5736,12.7054,12.5736,12.6065,301000.0
2008-10-23 10:25:00,19.12,19.14,18.88,18.95,327800.0,12.6,12.6131,12.4418,12.4879,327800.0
2008-10-23 10:30:00,18.95,19.09,18.94,19.06,323400.0,12.4879,12.5802,12.4813,12.5604,323400.0
2008-10-23 10:35:00,19.06,19.12,18.98,19.08,292400.0,12.5604,12.6,12.5077,12.5736,292400.0
2008-10-23 10:40:00,19.08,19.46,19.07,19.44,505800.0,12.5736,12.824,12.567,12.8108,505800.0
2008-10-23 10:45:00,19.45,19.55,19.35,19.38,421500.0,12.8174,12.8833,12.7515,12.7713,421500.0
2008-10-23 10:50:00,19.39,19.51,19.36,19.45,272900.0,12.7779,12.857,12.7581,12.8174,272900.0
2008-10-23 10:55:00,19.45,19.74,19.44,19.71,737500.0,12.8174,13.0085,12.8108,12.9888,737500.0
2008-10-23 11:00:00,19.71,19.8,19.45,19.45,484100.0,12.9888,13.0481,12.8174,12.8174,484100.0
2008-10-23 11:05:00,19.45,19.53,19.37,19.44,249600.0,12.8174,12.8701,12.7647,12.8108,249600.0
2008-10-23 11:10:00,19.44,19.5,19.39,19.39,158100.0,12.8108,12.8504,12.7779,12.7779,158100.0
2008-10-23 11:15:00,19.4,19.46,19.3,19.34,195300.0,12.7845,12.824,12.7186,12.7449,195300.0
2008-10-23 11:20:00,19.35,19.4,19.29,19.37,193000.0,12.7515,12.7845,12.712,12.7647,193000.0
2008-10-23 11:25:00,19.37,19.39,19.27,19.32,153600.0,12.7647,12.7779,12.6988,12.7318,153600.0
2008-10-23 11:30:00,19.32,19.36,19.27,19.32,370300.0,12.7318,12.7581,12.6988,12.7318,370300.0
2008-10-23 11:35:00,19.31,19.43,19.28,19.38,172300.0,12.7252,12.8042,12.7054,12.7713,172300.0
2008-10-23 11:40:00,19.38,19.38,19.12,19.13,170600.0,12.7713,12.7713,12.6,12.6065,170600.0
2008-10-23 11:45:00,19.12,19.2,19.07,19.17,202700.0,12.6,12.6527,12.567,12.6329,202700.0
2008-10-23 11:50:00,19.17,19.25,19.16,19.18,168100.0,12.6329,12.6856,12.6263,12.6395,168100.0
2008-10-23 11:55:00,19.19,19.19,19.11,19.15,172800.0,12.6461,12.6461,12.5934,12.6197,172800.0
2008-10-23 12:00:00,19.15,19.15,19.0,19.01,186700.0,12.6197,12.6197,12.5209,12.5275,186700.0
2008-10-23 12:05:00,19.02,19.04,18.94,19.01,234500.0,12.5341,12.5472,12.4813,12.5275,234500.0
2008-10-23 12:10:00,19.01,19.04,18.97,19.0,125000.0,12.5275,12.5472,12.5011,12.5209,125000.0
2008-10-23 12:15:00,19.01,19.04,18.86,18.88,232100.0,12.5275,12.5472,12.4286,12.4418,232100.0
2008-10-23 12:20:00,18.87,18.94,18.81,18.81,188800.0,12.4352,12.4813,12.3957,12.3957,188800.0
2008-10-23 12:25:00,18.81,18.84,18.7,18.73,341000.0,12.3957,12.4154,12.3232,12.3429,341000.0
2008-10-23 12:30:00,18.74,18.77,18.68,18.71,302200.0,12.3495,12.3693,12.31,12.3298,302200.0
2008-10-23 12:35:00,18.72,18.77,18.61,18.67,245600.0,12.3364,12.3693,12.2639,12.3034,245600.0
2008-10-23 12:40:00,18.67,18.75,18.58,18.74,263600.0,12.3034,12.3561,12.2441,12.3495,263600.0
2008-10-23 12:45:00,18.73,18.84,18.73,18.79,228900.0,12.3429,12.4154,12.3429,12.3825,228900.0
2008-10-23 12:50:00,18.79,18.88,18.76,18.78,175700.0,12.3825,12.4418,12.3627,12.3759,175700.0
2008-10-23 12:55:00,18.78,18.78,18.6,18.63,332400.0,12.3759,12.3759,12.2573,12.277,332400.0
2008-10-23 13:00:00,18.63,18.71,18.55,18.61,242300.0,12.277,12.3298,12.2243,12.2639,242300.0
2008-10-23 13:05:00,18.6,18.71,18.53,18.67,293400.0,12.2573,12.3298,12.2112,12.3034,293400.0
2008-10-23 13:10:00,18.66,18.77,18.63,18.74,312900.0,12.2968,12.3693,12.277,12.3495,312900.0
2008-10-23 13:15:00,18.74,18.92,18.72,18.85,282400.0,12.3495,12.4682,12.3364,12.422,282400.0
2008-10-23 13:20:00,18.85,18.85,18.73,18.74,103900.0,12.422,12.422,12.3429,12.3495,103900.0
2008-10-23 13:25:00,18.74,18.79,18.62,18.62,274600.0,12.3495,12.3825,12.2705,12.2705,274600.0
2008-10-23 13:30:00,18.62,18.68,18.51,18.51,331000.0,12.2705,12.31,12.198,12.198,331000.0
2008-10-23 13:35:00,18.51,18.76,18.51,18.64,471700.0,12.198,12.3627,12.198,12.2836,471700.0
2008-10-23 13:40:00,18.64,18.79,18.64,18.69,284700.0,12.2836,12.3825,12.2836,12.3166,284700.0
2008-10-23 13:45:00,18.68,18.74,18.58,18.58,244400.0,12.31,12.3495,12.2441,12.2441,244400.0
2008-10-23 13:50:00,18.59,18.66,18.52,18.66,217200.0,12.2507,12.2968,12.2046,12.2968,217200.0
2008-10-23 13:55:00,18.65,18.74,18.61,18.65,238200.0,12.2902,12.3495,12.2639,12.2902,238200.0
2008-10-23 14:00:00,18.64,18.64,18.37,18.38,360700.0,12.2836,12.2836,12.1057,12.1123,360700.0
2008-10-23 14:05:00,18.39,18.56,18.38,18.47,254500.0,12.1189,12.2309,12.1123,12.1716,254500.0
2008-10-23 14:10:00,18.48,18.51,18.32,18.37,201100.0,12.1782,12.198,12.0728,12.1057,201100.0
2008-10-23 14:15:00,18.37,18.42,18.2,18.2,266300.0,12.1057,12.1387,11.9937,11.9937,266300.0
2008-10-23 14:20:00,18.2,18.22,18.1,18.2,404600.0,11.9937,12.0069,11.9278,11.9937,404600.0
2008-10-23 14:25:00,18.21,18.38,18.2,18.35,340400.0,12.0003,12.1123,11.9937,12.0925,340400.0
2008-10-23 14:30:00,18.35,18.53,18.28,18.39,460500.0,12.0925,12.2112,12.0464,12.1189,460500.0
2008-10-23 14:35:00,18.38,18.53,18.32,18.53,338700.0,12.1123,12.2112,12.0728,12.2112,338700.0
2008-10-23 14:40:00,18.52,18.54,18.28,18.36,265900.0,12.2046,12.2177,12.0464,12.0991,265900.0
2008-10-23 14:45:00,18.36,18.43,18.1,18.1,349300.0,12.0991,12.1453,11.9278,11.9278,349300.0
2008-10-23 14:50:00,18.11,18.21,18.05,18.07,331800.0,11.9344,12.0003,11.8948,11.908,331800.0
2008-10-23 14:55:00,18.08,18.1,18.01,18.09,325800.0,11.9146,11.9278,11.8685,11.9212,325800.0
2008-10-23 15:00:00,18.11,18.26,18.02,18.22,611000.0,11.9344,12.0332,11.8751,12.0069,611000.0
2008-10-23 15:05:00,18.21,18.59,18.14,18.56,746200.0,12.0003,12.2507,11.9541,12.2309,746200.0
2008-10-23 15:10:00,18.56,18.78,18.51,18.65,640700.0,12.2309,12.3759,12.198,12.2902,640700.0
2008-10-23 15:15:00,18.65,18.67,18.4,18.43,403900.0,12.2902,12.3034,12.1255,12.1453,403900.0
2008-10-23 15:20:00,18.43,18.76,18.34,18.64,422900.0,12.1453,12.3627,12.0859,12.2836,422900.0
2008-10-23 15:25:00,18.64,18.71,18.51,18.62,440900.0,12.2836,12.3298,12.198,12.2705,440900.0
2008-10-23 15:30:00,18.61,18.64,18.35,18.56,442700.0,12.2639,12.2836,12.0925,12.2309,442700.0
2008-10-23 15:35:00,18.56,18.67,18.41,18.41,458100.0,12.2309,12.3034,12.1321,12.1321,458100.0
2008-10-23 15:40:00,18.41,18.85,18.38,18.81,587300.0,12.1321,12.422,12.1123,12.3957,587300.0
2008-10-23 15:45:00,18.84,19.13,18.81,19.06,884700.0,12.4154,12.6065,12.3957,12.5604,884700.0
2008-10-23 15:50:00,19.06,19.1,18.86,18.86,707600.0,12.5604,12.5868,12.4286,12.4286,707600.0
2008-10-23 15:55:00,18.86,19.13,18.85,19.07,774800.0,12.4286,12.6065,12.422,12.567,774800.0
2008-10-24 09:30:00,17.9,18.4,17.58,18.2,462400.0,11.796,12.1255,11.5851,11.9937,462400.0
2008-10-24 09:35:00,18.2,18.48,17.95,18.18,632900.0,11.9937,12.1782,11.8289,11.9805,632900.0
2008-10-24 09:40:00,18.18,18.44,18.09,18.21,565200.0,11.9805,12.1518,11.9212,12.0003,565200.0
2008-10-24 09:45:00,18.21,18.49,18.1,18.49,460000.0,12.0003,12.1848,11.9278,12.1848,460000.0
2008-10-24 09:50:00,18.48,18.6,18.22,18.53,616300.0,12.1782,12.2573,12.0069,12.2112,616300.0
2008-10-24 09:55:00,18.53,18.58,18.38,18.49,532600.0,12.2112,12.2441,12.1123,12.1848,532600.0
2008-10-24 10:00:00,18.49,18.65,18.41,18.46,625700.0,12.1848,12.2902,12.1321,12.165,625700.0
2008-10-24 10:05:00,18.48,18.58,18.33,18.45,401100.0,12.1782,12.2441,12.0794,12.1584,401100.0
2008-10-24 10:10:00,18.45,18.47,18.22,18.42,413500.0,12.1584,12.1716,12.0069,12.1387,413500.0
2008-10-24 10:15:00,18.41,18.44,18.25,18.44,339900.0,12.1321,12.1518,12.0266,12.1518,339900.0
2008-10-24 10:20:00,18.44,18.5,18.2,18.25,235900.0,12.1518,12.1914,11.9937,12.0266,235900.0
2008-10-24 10:25:00,18.25,18.25,18.1,18.17,311800.0,12.0266,12.0266,11.9278,11.9739,311800.0
2008-10-24 10:30:00,18.18,18.28,18.11,18.26,327100.0,11.9805,12.0464,11.9344,12.0332,327100.0
2008-10-24 10:35:00,18.26,18.37,18.21,18.3,258300.0,12.0332,12.1057,12.0003,12.0596,258300.0
2008-10-24 10:40:00,18.3,18.44,18.21,18.43,301800.0,12.0596,12.1518,12.0003,12.1453,301800.0
2008-10-24 10:45:00,18.44,18.49,18.35,18.44,240100.0,12.1518,12.1848,12.0925,12.1518,240100.0
2008-10-24 10:50:00,18.44,18.58,18.41,18.54,297900.0,12.1518,12.2441,12.1321,12.2177,297900.0
2008-10-24 10:55:00,18.53,18.6,18.45,18.54,274000.0,12.2112,12.2573,12.1584,12.2177,274000.0
2008-10-24 11:00:00,18.53,18.68,18.53,18.57,311600.0,12.2112,12.31,12.2112,12.2375,311600.0
2008-10-24 11:05:00,18.58,18.6,18.46,18.48,251700.0,12.2441,12.2573,12.165,12.1782,251700.0
2008-10-24 11:10:00,18.48,18.5,18.39,18.44,136300.0,12.1782,12.1914,12.1189,12.1518,136300.0
2008-10-24 11:15:00,18.45,18.56,18.42,18.54,166000.0,12.1584,12.2309,12.1387,12.2177,166000.0
2008-10-24 11:20:00,18.53,18.8,18.51,18.7,344800.0,12.2112,12.3891,12.198,12.3232,344800.0
2008-10-24 11:25:00,18.7,18.8,18.64,18.75,281300.0,12.3232,12.3891,12.2836,12.3561,281300.0
2008-10-24 11:30:00,18.75,18.83,18.65,18.69,213800.0,12.3561,12.4088,12.2902,12.3166,213800.0
2008-10-24 11:35:00,18.7,19.0,18.69,18.99,215500.0,12.3232,12.5209,12.3166,12.5143,215500.0
2008-10-24 11:40:00,18.98,18.99,18.8,18.85,149500.0,12.5077,12.5143,12.3891,12.422,149500.0
2008-10-24 11:45:00,18.86,18.88,18.75,18.8,174400.0,12.4286,12.4418,12.3561,12.3891,174400.0
2008-10-24 11:50:00,18.79,18.79,18.58,18.65,238800.0,12.3825,12.3825,12.2441,12.2902,238800.0
2008-10-24 11:55:00,18.65,18.75,18.65,18.72,84600.0,12.2902,12.3561,12.2902,12.3364,84600.0
2008-10-24 12:00:00,18.7,18.71,18.56,18.68,166000.0,12.3232,12.3298,12.2309,12.31,166000.0
2008-10-24 12:05:00,18.68,18.72,18.62,18.66,169400.0,12.31,12.3364,12.2705,12.2968,169400.0
2008-10-24 12:10:00,18.65,18.73,18.58,18.7,112400.0,12.2902,12.3429,12.2441,12.3232,112400.0
2008-10-24 12:15:00,18.69,18.69,18.58,18.66,112200.0,12.3166,12.3166,12.2441,12.2968,112200.0
2008-10-24 12:20:00,18.66,18.71,18.52,18.52,121100.0,12.2968,12.3298,12.2046,12.2046,121100.0
2008-10-24 12:25:00,18.52,18.61,18.47,18.47,198900.0,12.2046,12.2639,12.1716,12.1716,198900.0
2008-10-24 12:30:00,18.47,18.52,18.43,18.46,153600.0,12.1716,12.2046,12.1453,12.165,153600.0
2008-10-24 12:35:00,18.46,18.53,18.45,18.51,124600.0,12.165,12.2112,12.1584,12.198,124600.0
2008-10-24 12:40:00,18.5,18.5,18.4,18.42,189700.0,12.1914,12.1914,12.1255,12.1387,189700.0
2008-10-24 12:45:00,18.41,18.43,18.36,18.4,229500.0,12.1321,12.1453,12.0991,12.1255,229500.0
2008-10-24 12:50:00,18.4,18.5,18.4,18.5,167500.0,12.1255,12.1914,12.1255,12.1914,167500.0
2008-10-24 12:55:00,18.5,18.61,18.5,18.55,149000.0,12.1914,12.2639,12.1914,12.2243,149000.0
2008-10-24 13:00:00,18.55,18.65,18.55,18.59,144400.0,12.2243,12.2902,12.2243,12.2507,144400.0
2008-10-24 13:05:00,18.59,18.66,18.58,18.61,164900.0,12.2507,12.2968,12.2441,12.2639,164900.0
2008-10-24 13:10:00,18.61,18.66,18.59,18.63,116800.0,12.2639,12.2968,12.2507,12.277,116800.0
2008-10-24 13:15:00,18.63,18.81,18.6,18.77,180700.0,12.277,12.3957,12.2573,12.3693,180700.0
2008-10-24 13:20:00,18.77,18.82,18.71,18.73,130300.0,12.3693,12.4023,12.3298,12.3429,130300.0
2008-10-24 13:25:00,18.72,18.74,18.59,18.62,114400.0,12.3364,12.3495,12.2507,12.2705,114400.0
2008-10-24 13:30:00,18.62,18.62,18.49,18.5,259000.0,12.2705,12.2705,12.1848,12.1914,259000.0
2008-10-24 13:35:00,18.51,18.56,18.46,18.47,118900.0,12.198,12.2309,12.165,12.1716,118900.0
2008-10-24 13:40:00,18.47,18.5,18.44,18.48,99000.0,12.1716,12.1914,12.1518,12.1782,99000.0
2008-10-24 13:45:00,18.47,18.49,18.32,18.33,176100.0,12.1716,12.1848,12.0728,12.0794,176100.0
2008-10-24 13:50:00,18.32,18.45,18.32,18.38,202000.0,12.0728,12.1584,12.0728,12.1123,202000.0
2008-10-24 13:55:00,18.38,18.47,18.32,18.32,263500.0,12.1123,12.1716,12.0728,12.0728,263500.0
2008-10-24 14:00:00,18.33,18.4,18.29,18.3,238600.0,12.0794,12.1255,12.053,12.0596,238600.0
2008-10-24 14:05:00,18.3,18.32,18.24,18.31,214000.0,12.0596,12.0728,12.02,12.0662,214000.0
2008-10-24 14:10:00,18.3,18.45,18.29,18.37,268300.0,12.0596,12.1584,12.053,12.1057,268300.0
2008-10-24 14:15:00,18.37,18.53,18.34,18.51,201400.0,12.1057,12.2112,12.0859,12.198,201400.0
2008-10-24 14:20:00,18.5,18.52,18.4,18.41,251100.0,12.1914,12.2046,12.1255,12.1321,251100.0
2008-10-24 14:25:00,18.41,18.43,18.34,18.42,213300.0,12.1321,12.1453,12.0859,12.1387,213300.0
2008-10-24 14:30:00,18.42,18.64,18.42,18.59,358100.0,12.1387,12.2836,12.1387,12.2507,358100.0
2008-10-24 14:35:00,18.6,18.65,18.56,18.62,213200.0,12.2573,12.2902,12.2309,12.2705,213200.0
2008-10-24 14:40:00,18.62,18.72,18.53,18.57,263300.0,12.2705,12.3364,12.2112,12.2375,263300.0
2008-10-24 14:45:00,18.57,18.57,18.46,18.48,207600.0,12.2375,12.2375,12.165,12.1782,207600.0
2008-10-24 14:50:00,18.49,18.6,18.47,18.56,151900.0,12.1848,12.2573,12.1716,12.2309,151900.0
2008-10-24 14:55:00,18.57,18.77,18.55,18.72,437600.0,12.2375,12.3693,12.2243,12.3364,437600.0
2008-10-24 15:00:00,18.72,18.92,18.67,18.76,467500.0,12.3364,12.4682,12.3034,12.3627,467500.0
2008-10-24 15:05:00,18.77,18.81,18.69,18.73,284100.0,12.3693,12.3957,12.3166,12.3429,284100.0
2008-10-24 15:10:00,18.73,18.88,18.6,18.6,284300.0,12.3429,12.4418,12.2573,12.2573,284300.0
2008-10-24 15:15:00,18.6,18.8,18.6,18.62,304400.0,12.2573,12.3891,12.2573,12.2705,304400.0
2008-10-24 15:20:00,18.62,18.92,18.56,18.92,304200.0,12.2705,12.4682,12.2309,12.4682,304200.0
2008-10-24 15:25:00,18.92,18.95,18.78,18.88,379800.0,12.4682,12.4879,12.3759,12.4418,379800.0
2008-10-24 15:30:00,18.89,18.89,18.65,18.74,286400.0,12.4484,12.4484,12.2902,12.3495,286400.0
2008-10-24 15:35:00,18.74,18.74,18.5,18.55,287200.0,12.3495,12.3495,12.1914,12.2243,287200.0
2008-10-24 15:40:00,18.55,18.77,18.55,18.69,370300.0,12.2243,12.3693,12.2243,12.3166,370300.0
2008-10-24 15:45:00,18.69,18.84,18.63,18.81,391100.0,12.3166,12.4154,12.277,12.3957,391100.0
2008-10-24 15:50:00,18.83,18.93,18.76,18.84,543000.0,12.4088,12.4747,12.3627,12.4154,543000.0
2008-10-24 15:55:00,18.84,18.84,18.49,18.52,654300.0,12.4154,12.4154,12.1848,12.2046,654300.0
2008-10-27 09:30:00,18.01,18.5,18.01,18.48,398900.0,11.8685,12.1914,11.8685,12.1782,398900.0
2008-10-27 09:35:00,18.48,18.9,18.19,18.74,434600.0,12.1782,12.455,11.9871,12.3495,434600.0
2008-10-27 09:40:00,18.73,19.1,18.65,19.05,270600.0,12.3429,12.5868,12.2902,12.5538,270600.0
2008-10-27 09:45:00,19.04,19.07,18.76,18.81,334100.0,12.5472,12.567,12.3627,12.3957,334100.0
2008-10-27 09:50:00,18.81,19.13,18.81,19.13,199500.0,12.3957,12.6065,12.3957,12.6065,199500.0
2008-10-27 09:55:00,19.12,19.24,19.07,19.15,357000.0,12.6,12.679,12.567,12.6197,357000.0
2008-10-27 10:00:00,19.15,19.43,19.1,19.39,499800.0,12.6197,12.8042,12.5868,12.7779,499800.0
2008-10-27 10:05:00,19.39,19.46,19.27,19.34,593500.0,12.7779,12.824,12.6988,12.7449,593500.0
2008-10-27 10:10:00,19.34,19.37,19.16,19.2,333600.0,12.7449,12.7647,12.6263,12.6527,333600.0
2008-10-27 10:15:00,19.2,19.29,19.18,19.19,247500.0,12.6527,12.712,12.6395,12.6461,247500.0
2008-10-27 10:20:00,19.18,19.23,19.13,19.19,436600.0,12.6395,12.6724,12.6065,12.6461,436600.0
2008-10-27 10:25:00,19.19,19.34,19.15,19.15,218900.0,12.6461,12.7449,12.6197,12.6197,218900.0
2008-10-27 10:30:00,19.15,19.18,19.1,19.12,236900.0,12.6197,12.6395,12.5868,12.6,236900.0
2008-10-27 10:35:00,19.11,19.14,18.97,19.04,218100.0,12.5934,12.6131,12.5011,12.5472,218100.0
2008-10-27 10:40:00,19.03,19.08,18.88,18.99,167200.0,12.5406,12.5736,12.4418,12.5143,167200.0
2008-10-27 10:45:00,19.0,19.08,18.95,19.04,152100.0,12.5209,12.5736,12.4879,12.5472,152100.0
2008-10-27 10:50:00,19.04,19.14,18.99,18.99,145100.0,12.5472,12.6131,12.5143,12.5143,145100.0
2008-10-27 10:55:00,18.98,19.1,18.98,19.07,319200.0,12.5077,12.5868,12.5077,12.567,319200.0
2008-10-27 11:00:00,19.07,19.14,19.01,19.07,234500.0,12.567,12.6131,12.5275,12.567,234500.0
2008-10-27 11:05:00,19.07,19.3,19.01,19.3,395700.0,12.567,12.7186,12.5275,12.7186,395700.0
2008-10-27 11:10:00,19.29,19.4,19.24,19.4,209400.0,12.712,12.7845,12.679,12.7845,209400.0
2008-10-27 11:15:00,19.4,19.41,19.19,19.19,184600.0,12.7845,12.7911,12.6461,12.6461,184600.0
2008-10-27 11:20:00,19.2,19.23,19.09,19.12,227800.0,12.6527,12.6724,12.5802,12.6,227800.0
2008-10-27 11:25:00,19.12,19.14,19.04,19.14,199600.0,12.6,12.6131,12.5472,12.6131,199600.0
2008-10-27 11:30:00,19.14,19.16,19.02,19.07,163000.0,12.6131,12.6263,12.5341,12.567,163000.0
2008-10-27 11:35:00,19.06,19.19,19.03,19.13,196300.0,12.5604,12.6461,12.5406,12.6065,196300.0
2008-10-27 11:40:00,19.12,19.21,19.05,19.16,162500.0,12.6,12.6593,12.5538,12.6263,162500.0
2008-10-27 11:45:00,19.16,19.24,19.13,19.14,154400.0,12.6263,12.679,12.6065,12.6131,154400.0
2008-10-27 11:50:00,19.14,19.26,19.09,19.19,133700.0,12.6131,12.6922,12.5802,12.6461,133700.0
2008-10-27 11:55:00,19.18,19.24,19.12,19.2,188800.0,12.6395,12.679,12.6,12.6527,188800.0
2008-10-27 12:00:00,19.19,19.34,19.19,19.27,171200.0,12.6461,12.7449,12.6461,12.6988,171200.0
2008-10-27 12:05:00,19.28,19.44,19.24,19.4,200700.0,12.7054,12.8108,12.679,12.7845,200700.0
2008-10-27 12:10:00,19.4,19.48,19.39,19.43,301300.0,12.7845,12.8372,12.7779,12.8042,301300.0
2008-10-27 12:15:00,19.44,19.44,19.2,19.23,251200.0,12.8108,12.8108,12.6527,12.6724,251200.0
2008-10-27 12:20:00,19.23,19.27,19.16,19.18,105400.0,12.6724,12.6988,12.6263,12.6395,105400.0
2008-10-27 12:25:00,19.19,19.28,19.12,19.13,137400.0,12.6461,12.7054,12.6,12.6065,137400.0
2008-10-27 12:30:00,19.13,19.27,19.07,19.26,125200.0,12.6065,12.6988,12.567,12.6922,125200.0
2008-10-27 12:35:00,19.25,19.32,19.22,19.29,157700.0,12.6856,12.7318,12.6659,12.712,157700.0
2008-10-27 12:40:00,19.29,19.39,19.23,19.27,152400.0,12.712,12.7779,12.6724,12.6988,152400.0
2008-10-27 12:45:00,19.27,19.28,19.17,19.24,113500.0,12.6988,12.7054,12.6329,12.679,113500.0
2008-10-27 12:50:00,19.25,19.45,19.24,19.42,345500.0,12.6856,12.8174,12.679,12.7977,345500.0
2008-10-27 12:55:00,19.42,19.49,19.39,19.47,179200.0,12.7977,12.8438,12.7779,12.8306,179200.0
2008-10-27 13:00:00,19.46,19.47,19.37,19.39,151000.0,12.824,12.8306,12.7647,12.7779,151000.0
2008-10-27 13:05:00,19.4,19.45,19.36,19.38,135000.0,12.7845,12.8174,12.7581,12.7713,135000.0
2008-10-27 13:10:00,19.38,19.4,19.31,19.37,118300.0,12.7713,12.7845,12.7252,12.7647,118300.0
2008-10-27 13:15:00,19.37,19.44,19.34,19.42,116700.0,12.7647,12.8108,12.7449,12.7977,116700.0
2008-10-27 13:20:00,19.41,19.48,19.38,19.46,191200.0,12.7911,12.8372,12.7713,12.824,191200.0
2008-10-27 13:25:00,19.46,19.49,19.42,19.48,140300.0,12.824,12.8438,12.7977,12.8372,140300.0
2008-10-27 13:30:00,19.48,19.5,19.44,19.46,168000.0,12.8372,12.8504,12.8108,12.824,168000.0
2008-10-27 13:35:00,19.46,19.46,19.35,19.36,77200.0,12.824,12.824,12.7515,12.7581,77200.0
2008-10-27 13:40:00,19.36,19.48,19.35,19.46,139800.0,12.7581,12.8372,12.7515,12.824,139800.0
2008-10-27 13:45:00,19.46,19.49,19.36,19.42,212100.0,12.824,12.8438,12.7581,12.7977,212100.0
2008-10-27 13:50:00,19.42,19.42,19.3,19.31,87400.0,12.7977,12.7977,12.7186,12.7252,87400.0
2008-10-27 13:55:00,19.31,19.33,19.22,19.25,106300.0,12.7252,12.7383,12.6659,12.6856,106300.0
2008-10-27 14:00:00,19.25,19.31,19.2,19.22,170300.0,12.6856,12.7252,12.6527,12.6659,170300.0
2008-10-27 14:05:00,19.22,19.28,19.2,19.28,156600.0,12.6659,12.7054,12.6527,12.7054,156600.0
2008-10-27 14:10:00,19.29,19.29,19.12,19.16,171700.0,12.712,12.712,12.6,12.6263,171700.0
2008-10-27 14:15:00,19.17,19.19,19.1,19.14,128500.0,12.6329,12.6461,12.5868,12.6131,128500.0
2008-10-27 14:20:00,19.14,19.2,19.08,19.15,208500.0,12.6131,12.6527,12.5736,12.6197,208500.0
2008-10-27 14:25:00,19.16,19.16,19.0,19.02,192100.0,12.6263,12.6263,12.5209,12.5341,192100.0
2008-10-27 14:30:00,19.02,19.11,19.0,19.0,239700.0,12.5341,12.5934,12.5209,12.5209,239700.0
2008-10-27 14:35:00,19.01,19.1,19.0,19.01,197600.0,12.5275,12.5868,12.5209,12.5275,197600.0
2008-10-27 14:40:00,19.01,19.19,18.98,19.15,247900.0,12.5275,12.6461,12.5077,12.6197,247900.0
2008-10-27 14:45:00,19.15,19.18,19.11,19.12,250600.0,12.6197,12.6395,12.5934,12.6,250600.0
2008-10-27 14:50:00,19.12,19.17,19.03,19.11,365400.0,12.6,12.6329,12.5406,12.5934,365400.0
2008-10-27 14:55:00,19.11,19.12,18.97,19.0,262400.0,12.5934,12.6,12.5011,12.5209,262400.0
2008-10-27 15:00:00,19.01,19.05,18.99,19.0,256500.0,12.5275,12.5538,12.5143,12.5209,256500.0
2008-10-27 15:05:00,19.0,19.14,19.0,19.08,219300.0,12.5209,12.6131,12.5209,12.5736,219300.0
2008-10-27 15:10:00,19.08,19.2,19.08,19.18,245400.0,12.5736,12.6527,12.5736,12.6395,245400.0
2008-10-27 15:15:00,19.18,19.25,19.12,19.18,215900.0,12.6395,12.6856,12.6,12.6395,215900.0
2008-10-27 15:20:00,19.18,19.2,19.06,19.1,251400.0,12.6395,12.6527,12.5604,12.5868,251400.0
2008-10-27 15:25:00,19.1,19.2,19.04,19.2,338100.0,12.5868,12.6527,12.5472,12.6527,338100.0
2008-10-27 15:30:00,19.2,19.28,19.17,19.17,546800.0,12.6527,12.7054,12.6329,12.6329,546800.0
2008-10-27 15:35:00,19.18,19.23,19.03,19.16,361800.0,12.6395,12.6724,12.5406,12.6263,361800.0
2008-10-27 15:40:00,19.17,19.22,19.1,19.12,336800.0,12.6329,12.6659,12.5868,12.6,336800.0
2008-10-27 15:45:00,19.12,19.14,19.01,19.14,446800.0,12.6,12.6131,12.5275,12.6131,446800.0
2008-10-27 15:50:00,19.14,19.16,19.0,19.0,783600.0,12.6131,12.6263,12.5209,12.5209,783600.0
2008-10-27 15:55:00,19.0,19.02,18.9,18.91,1462800.0,12.5209,12.5341,12.455,12.4616,1462800.0
2008-10-28 09:30:00,19.17,19.48,19.17,19.39,334500.0,12.6329,12.8372,12.6329,12.7779,334500.0
2008-10-28 09:35:00,19.39,19.41,19.14,19.32,384000.0,12.7779,12.7911,12.6131,12.7318,384000.0
2008-10-28 09:40:00,19.32,19.4,19.27,19.34,240100.0,12.7318,12.7845,12.6988,12.7449,240100.0
2008-10-28 09:45:00,19.34,19.82,19.33,19.75,455400.0,12.7449,13.0613,12.7383,13.0151,455400.0
2008-10-28 09:50:00,19.75,19.85,19.71,19.82,446400.0,13.0151,13.081,12.9888,13.0613,446400.0
2008-10-28 09:55:00,19.83,19.96,19.59,19.68,441100.0,13.0678,13.1535,12.9097,12.969,441100.0
2008-10-28 10:00:00,19.68,19.69,19.2,19.23,655900.0,12.969,12.9756,12.6527,12.6724,655900.0
2008-10-28 10:05:00,19.24,19.43,19.21,19.39,503000.0,12.679,12.8042,12.6593,12.7779,503000.0
2008-10-28 10:10:00,19.39,19.53,19.32,19.46,354100.0,12.7779,12.8701,12.7318,12.824,354100.0
2008-10-28 10:15:00,19.46,19.47,19.14,19.17,400100.0,12.824,12.8306,12.6131,12.6329,400100.0
2008-10-28 10:20:00,19.17,19.3,19.15,19.25,217900.0,12.6329,12.7186,12.6197,12.6856,217900.0
2008-10-28 10:25:00,19.25,19.34,19.2,19.2,238700.0,12.6856,12.7449,12.6527,12.6527,238700.0
2008-10-28 10:30:00,19.2,19.25,19.13,19.2,247200.0,12.6527,12.6856,12.6065,12.6527,247200.0
2008-10-28 10:35:00,19.2,19.27,19.02,19.02,227500.0,12.6527,12.6988,12.5341,12.5341,227500.0
2008-10-28 10:40:00,19.03,19.04,18.87,19.02,274800.0,12.5406,12.5472,12.4352,12.5341,274800.0
2008-10-28 10:45:00,19.03,19.13,18.99,19.04,195800.0,12.5406,12.6065,12.5143,12.5472,195800.0
2008-10-28 10:50:00,19.05,19.09,18.84,18.85,188300.0,12.5538,12.5802,12.4154,12.422,188300.0
2008-10-28 10:55:00,18.85,18.87,18.67,18.77,250000.0,12.422,12.4352,12.3034,12.3693,250000.0
2008-10-28 11:00:00,18.77,18.99,18.76,18.96,336800.0,12.3693,12.5143,12.3627,12.4945,336800.0
2008-10-28 11:05:00,18.97,19.04,18.83,18.86,286200.0,12.5011,12.5472,12.4088,12.4286,286200.0
2008-10-28 11:10:00,18.86,19.09,18.86,19.08,211200.0,12.4286,12.5802,12.4286,12.5736,211200.0
2008-10-28 11:15:00,19.1,19.16,19.03,19.15,209200.0,12.5868,12.6263,12.5406,12.6197,209200.0
2008-10-28 11:20:00,19.16,19.2,18.99,19.02,224100.0,12.6263,12.6527,12.5143,12.5341,224100.0
2008-10-28 11:25:00,19.01,19.12,19.01,19.1,211600.0,12.5275,12.6,12.5275,12.5868,211600.0
2008-10-28 11:30:00,19.09,19.28,19.09,19.27,180100.0,12.5802,12.7054,12.5802,12.6988,180100.0
2008-10-28 11:35:00,19.26,19.29,19.19,19.25,211800.0,12.6922,12.712,12.6461,12.6856,211800.0
2008-10-28 11:40:00,19.24,19.34,19.16,19.29,259300.0,12.679,12.7449,12.6263,12.712,259300.0
2008-10-28 11:45:00,19.28,19.28,19.13,19.16,138000.0,12.7054,12.7054,12.6065,12.6263,138000.0
2008-10-28 11:50:00,19.16,19.17,19.04,19.08,205100.0,12.6263,12.6329,12.5472,12.5736,205100.0
2008-10-28 11:55:00,19.07,19.16,19.07,19.12,115200.0,12.567,12.6263,12.567,12.6,115200.0
2008-10-28 12:00:00,19.11,19.12,19.04,19.08,130400.0,12.5934,12.6,12.5472,12.5736,130400.0
2008-10-28 12:05:00,19.07,19.19,19.05,19.19,105400.0,12.567,12.6461,12.5538,12.6461,105400.0
2008-10-28 12:10:00,19.18,19.25,19.16,19.23,129300.0,12.6395,12.6856,12.6263,12.6724,129300.0
2008-10-28 12:15:00,19.24,19.27,19.21,19.22,119300.0,12.679,12.6988,12.6593,12.6659,119300.0
2008-10-28 12:20:00,19.23,19.23,19.11,19.15,164600.0,12.6724,12.6724,12.5934,12.6197,164600.0
2008-10-28 12:25:00,19.15,19.15,19.05,19.08,123900.0,12.6197,12.6197,12.5538,12.5736,123900.0
2008-10-28 12:30:00,19.08,19.21,19.06,19.15,178600.0,12.5736,12.6593,12.5604,12.6197,178600.0
2008-10-28 12:35:00,19.16,19.23,19.12,19.15,145400.0,12.6263,12.6724,12.6,12.6197,145400.0
2008-10-28 12:40:00,19.16,19.24,19.14,19.21,126800.0,12.6263,12.679,12.6131,12.6593,126800.0
2008-10-28 12:45:00,19.21,19.26,19.2,19.26,109600.0,12.6593,12.6922,12.6527,12.6922,109600.0
2008-10-28 12:50:00,19.26,19.35,19.2,19.22,190900.0,12.6922,12.7515,12.6527,12.6659,190900.0
2008-10-28 12:55:00,19.21,19.28,19.19,19.26,89200.0,12.6593,12.7054,12.6461,12.6922,89200.0
2008-10-28 13:00:00,19.26,19.28,19.23,19.28,99100.0,12.6922,12.7054,12.6724,12.7054,99100.0
2008-10-28 13:05:00,19.27,19.49,19.27,19.44,324500.0,12.6988,12.8438,12.6988,12.8108,324500.0
2008-10-28 13:10:00,19.45,19.6,19.43,19.55,223200.0,12.8174,12.9163,12.8042,12.8833,223200.0
2008-10-28 13:15:00,19.55,19.55,19.47,19.49,214400.0,12.8833,12.8833,12.8306,12.8438,214400.0
2008-10-28 13:20:00,19.5,19.59,19.49,19.56,129600.0,12.8504,12.9097,12.8438,12.8899,129600.0
2008-10-28 13:25:00,19.55,19.56,19.42,19.42,131100.0,12.8833,12.8899,12.7977,12.7977,131100.0
2008-10-28 13:30:00,19.42,19.47,19.38,19.46,165500.0,12.7977,12.8306,12.7713,12.824,165500.0
2008-10-28 13:35:00,19.46,19.47,19.4,19.42,129200.0,12.824,12.8306,12.7845,12.7977,129200.0
2008-10-28 13:40:00,19.42,19.5,19.42,19.47,150900.0,12.7977,12.8504,12.7977,12.8306,150900.0
2008-10-28 13:45:00,19.47,19.54,19.45,19.46,185900.0,12.8306,12.8767,12.8174,12.824,185900.0
2008-10-28 13:50:00,19.46,19.5,19.39,19.48,227800.0,12.824,12.8504,12.7779,12.8372,227800.0
2008-10-28 13:55:00,19.48,19.48,19.36,19.42,231000.0,12.8372,12.8372,12.7581,12.7977,231000.0
2008-10-28 14:00:00,19.42,19.45,19.4,19.42,145200.0,12.7977,12.8174,12.7845,12.7977,145200.0
2008-10-28 14:05:00,19.43,19.46,19.42,19.45,229500.0,12.8042,12.824,12.7977,12.8174,229500.0
2008-10-28 14:10:00,19.44,19.71,19.44,19.71,366200.0,12.8108,12.9888,12.8108,12.9888,366200.0
2008-10-28 14:15:00,19.71,19.73,19.64,19.68,240200.0,12.9888,13.0019,12.9426,12.969,240200.0
2008-10-28 14:20:00,19.68,19.76,19.68,19.75,334500.0,12.969,13.0217,12.969,13.0151,334500.0
2008-10-28 14:25:00,19.75,19.85,19.72,19.82,181300.0,13.0151,13.081,12.9954,13.0613,181300.0
2008-10-28 14:30:00,19.82,19.95,19.81,19.95,270400.0,13.0613,13.1469,13.0547,13.1469,270400.0
2008-10-28 14:35:00,19.94,19.95,19.86,19.91,299500.0,13.1403,13.1469,13.0876,13.1206,299500.0
2008-10-28 14:40:00,19.91,20.2,19.9,20.19,592200.0,13.1206,13.3117,13.114,13.3051,592200.0
2008-10-28 14:45:00,20.19,20.3,20.09,20.23,504200.0,13.3051,13.3776,13.2392,13.3314,504200.0
2008-10-28 14:50:00,20.23,20.54,20.17,20.53,442800.0,13.3314,13.5357,13.2919,13.5291,442800.0
2008-10-28 14:55:00,20.53,20.8,20.53,20.6,707300.0,13.5291,13.7071,13.5291,13.5753,707300.0
2008-10-28 15:00:00,20.6,20.76,20.58,20.69,504100.0,13.5753,13.6807,13.5621,13.6346,504100.0
2008-10-28 15:05:00,20.69,20.69,20.39,20.42,358100.0,13.6346,13.6346,13.4369,13.4566,358100.0
2008-10-28 15:10:00,20.43,20.62,20.41,20.54,418400.0,13.4632,13.5884,13.4501,13.5357,418400.0
2008-10-28 15:15:00,20.55,20.78,20.48,20.74,384600.0,13.5423,13.6939,13.4962,13.6675,384600.0
2008-10-28 15:20:00,20.74,21.08,20.73,21.03,752200.0,13.6675,13.8916,13.6609,13.8586,752200.0
2008-10-28 15:25:00,21.03,21.13,20.89,21.12,697800.0,13.8586,13.9245,13.7664,13.9179,697800.0
2008-10-28 15:30:00,21.12,21.13,20.9,21.12,812200.0,13.9179,13.9245,13.773,13.9179,812200.0
2008-10-28 15:35:00,21.12,21.32,21.08,21.16,949500.0,13.9179,14.0497,13.8916,13.9443,949500.0
2008-10-28 15:40:00,21.17,21.33,21.12,21.26,1113100.0,13.9509,14.0563,13.9179,14.0102,1113100.0
2008-10-28 15:45:00,21.26,21.27,20.92,21.14,863700.0,14.0102,14.0168,13.7861,13.9311,863700.0
2008-10-28 15:50:00,21.14,21.33,21.1,21.25,713300.0,13.9311,14.0563,13.9048,14.0036,713300.0
2008-10-28 15:55:00,21.27,21.64,21.23,21.57,1104900.0,14.0168,14.2606,13.9904,14.2145,1104900.0
2008-10-29 09:30:00,21.25,21.34,20.97,21.01,343900.0,14.0036,14.0629,13.8191,13.8455,343900.0
2008-10-29 09:35:00,21.01,21.05,20.74,20.91,370700.0,13.8455,13.8718,13.6675,13.7796,370700.0
2008-10-29 09:40:00,20.9,21.07,20.85,21.06,560200.0,13.773,13.885,13.74,13.8784,560200.0
2008-10-29 09:45:00,21.06,21.07,20.86,20.99,505100.0,13.8784,13.885,13.7466,13.8323,505100.0
2008-10-29 09:50:00,20.98,21.0,20.75,20.78,558800.0,13.8257,13.8389,13.6741,13.6939,558800.0
2008-10-29 09:55:00,20.78,21.02,20.76,20.92,383600.0,13.6939,13.852,13.6807,13.7861,383600.0
2008-10-29 10:00:00,20.92,21.0,20.79,20.99,299600.0,13.7861,13.8389,13.7005,13.8323,299600.0
2008-10-29 10:05:00,21.0,21.15,20.96,21.14,482800.0,13.8389,13.9377,13.8125,13.9311,482800.0
2008-10-29 10:10:00,21.15,21.25,21.08,21.23,362600.0,13.9377,14.0036,13.8916,13.9904,362600.0
2008-10-29 10:15:00,21.23,21.49,21.22,21.27,680800.0,13.9904,14.1618,13.9838,14.0168,680800.0
2008-10-29 10:20:00,21.26,21.38,21.11,21.37,318700.0,14.0102,14.0893,13.9114,14.0827,318700.0
2008-10-29 10:25:00,21.37,21.38,21.24,21.24,393200.0,14.0827,14.0893,13.997,13.997,393200.0
2008-10-29 10:30:00,21.23,21.28,21.17,21.23,266200.0,13.9904,14.0234,13.9509,13.9904,266200.0
2008-10-29 10:35:00,21.23,21.27,21.09,21.13,374100.0,13.9904,14.0168,13.8982,13.9245,374100.0
2008-10-29 10:40:00,21.13,21.17,21.07,21.15,324700.0,13.9245,13.9509,13.885,13.9377,324700.0
2008-10-29 10:45:00,21.15,21.22,21.09,21.09,237900.0,13.9377,13.9838,13.8982,13.8982,237900.0
2008-10-29 10:50:00,21.09,21.18,21.05,21.06,259100.0,13.8982,13.9575,13.8718,13.8784,259100.0
2008-10-29 10:55:00,21.06,21.13,21.02,21.12,221600.0,13.8784,13.9245,13.852,13.9179,221600.0
2008-10-29 11:00:00,21.12,21.23,21.05,21.23,285600.0,13.9179,13.9904,13.8718,13.9904,285600.0
2008-10-29 11:05:00,21.23,21.3,21.2,21.23,318000.0,13.9904,14.0366,13.9707,13.9904,318000.0
2008-10-29 11:10:00,21.22,21.24,21.13,21.23,250500.0,13.9838,13.997,13.9245,13.9904,250500.0
2008-10-29 11:15:00,21.23,21.33,21.22,21.32,359700.0,13.9904,14.0563,13.9838,14.0497,359700.0
2008-10-29 11:20:00,21.33,21.35,21.24,21.25,368700.0,14.0563,14.0695,13.997,14.0036,368700.0
2008-10-29 11:25:00,21.25,21.26,21.2,21.24,385900.0,14.0036,14.0102,13.9707,13.997,385900.0
2008-10-29 11:30:00,21.23,21.38,21.21,21.29,228400.0,13.9904,14.0893,13.9773,14.03,228400.0
2008-10-29 11:35:00,21.3,21.37,21.3,21.36,184400.0,14.0366,14.0827,14.0366,14.0761,184400.0
2008-10-29 11:40:00,21.37,21.4,21.31,21.36,197300.0,14.0827,14.1025,14.0432,14.0761,197300.0
2008-10-29 11:45:00,21.35,21.44,21.33,21.44,320000.0,14.0695,14.1288,14.0563,14.1288,320000.0
2008-10-29 11:50:00,21.44,21.48,21.41,21.48,288800.0,14.1288,14.1552,14.1091,14.1552,288800.0
2008-10-29 11:55:00,21.48,21.59,21.47,21.59,266200.0,14.1552,14.2277,14.1486,14.2277,266200.0
2008-10-29 12:00:00,21.58,21.7,21.58,21.65,281100.0,14.2211,14.3002,14.2211,14.2672,281100.0
2008-10-29 12:05:00,21.65,21.7,21.6,21.67,206100.0,14.2672,14.3002,14.2343,14.2804,206100.0
2008-10-29 12:10:00,21.66,21.67,21.6,21.61,257400.0,14.2738,14.2804,14.2343,14.2409,257400.0
2008-10-29 12:15:00,21.61,21.63,21.46,21.53,196300.0,14.2409,14.254,14.142,14.1881,196300.0
2008-10-29 12:20:00,21.53,21.65,21.53,21.65,152900.0,14.1881,14.2672,14.1881,14.2672,152900.0
2008-10-29 12:25:00,21.66,21.74,21.64,21.74,105500.0,14.2738,14.3265,14.2606,14.3265,105500.0
2008-10-29 12:30:00,21.74,21.9,21.73,21.79,337800.0,14.3265,14.432,14.3199,14.3595,337800.0
2008-10-29 12:35:00,21.8,21.95,21.78,21.9,212800.0,14.3661,14.4649,14.3529,14.432,212800.0
2008-10-29 12:40:00,21.91,21.91,21.83,21.85,159100.0,14.4385,14.4385,14.3858,14.399,159100.0
2008-10-29 12:45:00,21.85,21.92,21.8,21.92,141200.0,14.399,14.4451,14.3661,14.4451,141200.0
2008-10-29 12:50:00,21.93,21.95,21.86,21.87,212000.0,14.4517,14.4649,14.4056,14.4122,212000.0
2008-10-29 12:55:00,21.87,21.92,21.86,21.92,214100.0,14.4122,14.4451,14.4056,14.4451,214100.0
2008-10-29 13:00:00,21.92,22.02,21.92,21.95,485400.0,14.4451,14.511,14.4451,14.4649,485400.0
2008-10-29 13:05:00,21.95,21.99,21.84,21.84,161900.0,14.4649,14.4913,14.3924,14.3924,161900.0
2008-10-29 13:10:00,21.84,21.88,21.81,21.87,157600.0,14.3924,14.4188,14.3726,14.4122,157600.0
2008-10-29 13:15:00,21.87,21.99,21.87,21.97,186100.0,14.4122,14.4913,14.4122,14.4781,186100.0
2008-10-29 13:20:00,21.98,22.04,21.92,22.03,223000.0,14.4847,14.5242,14.4451,14.5176,223000.0
2008-10-29 13:25:00,22.03,22.09,22.03,22.05,181200.0,14.5176,14.5572,14.5176,14.5308,181200.0
2008-10-29 13:30:00,22.05,22.24,22.05,22.23,224600.0,14.5308,14.656,14.5308,14.6494,224600.0
2008-10-29 13:35:00,22.22,22.43,22.21,22.33,482800.0,14.6428,14.7812,14.6362,14.7153,482800.0
2008-10-29 13:40:00,22.33,22.34,22.25,22.26,320000.0,14.7153,14.7219,14.6626,14.6692,320000.0
2008-10-29 13:45:00,22.26,22.43,22.21,22.36,314100.0,14.6692,14.7812,14.6362,14.7351,314100.0
2008-10-29 13:50:00,22.37,22.43,22.33,22.4,200000.0,14.7417,14.7812,14.7153,14.7615,200000.0
2008-10-29 13:55:00,22.4,22.42,22.14,22.14,241700.0,14.7615,14.7746,14.5901,14.5901,241700.0
2008-10-29 14:00:00,22.14,22.24,22.09,22.09,163500.0,14.5901,14.656,14.5572,14.5572,163500.0
2008-10-29 14:05:00,22.09,22.1,21.92,22.07,217100.0,14.5572,14.5638,14.4451,14.544,217100.0
2008-10-29 14:10:00,22.07,22.32,22.04,22.25,197200.0,14.544,14.7087,14.5242,14.6626,197200.0
2008-10-29 14:15:00,22.25,22.32,21.72,22.12,459200.0,14.6626,14.7087,14.3133,14.5769,459200.0
2008-10-29 14:20:00,22.11,22.34,21.71,21.75,591300.0,14.5703,14.7219,14.3067,14.3331,591300.0
2008-10-29 14:25:00,21.75,21.79,21.62,21.72,703100.0,14.3331,14.3595,14.2474,14.3133,703100.0
2008-10-29 14:30:00,21.73,21.75,21.38,21.52,579400.0,14.3199,14.3331,14.0893,14.1815,579400.0
2008-10-29 14:35:00,21.51,21.88,21.51,21.88,511000.0,14.175,14.4188,14.175,14.4188,511000.0
2008-10-29 14:40:00,21.88,22.14,21.87,22.01,689000.0,14.4188,14.5901,14.4122,14.5044,689000.0
2008-10-29 14:45:00,22.0,22.3,21.92,22.25,390500.0,14.4979,14.6956,14.4451,14.6626,390500.0
2008-10-29 14:50:00,22.25,22.25,21.9,21.91,420900.0,14.6626,14.6626,14.432,14.4385,420900.0
2008-10-29 14:55:00,21.91,22.32,21.91,22.28,489800.0,14.4385,14.7087,14.4385,14.6824,489800.0
2008-10-29 15:00:00,22.28,22.37,22.09,22.21,454800.0,14.6824,14.7417,14.5572,14.6362,454800.0
2008-10-29 15:05:00,22.2,22.37,22.17,22.21,504700.0,14.6297,14.7417,14.6099,14.6362,504700.0
2008-10-29 15:10:00,22.21,22.5,22.16,22.49,461500.0,14.6362,14.8274,14.6033,14.8208,461500.0
2008-10-29 15:15:00,22.48,22.9,22.45,22.87,649800.0,14.8142,15.091,14.7944,15.0712,649800.0
2008-10-29 15:20:00,22.88,23.14,22.88,23.06,778200.0,15.0778,15.2491,15.0778,15.1964,778200.0
2008-10-29 15:25:00,23.06,23.18,22.82,22.84,549200.0,15.1964,15.2755,15.0382,15.0514,549200.0
2008-10-29 15:30:00,22.83,23.03,22.51,22.51,585500.0,15.0448,15.1766,14.8339,14.8339,585500.0
2008-10-29 15:35:00,22.51,22.67,22.51,22.58,718400.0,14.8339,14.9394,14.8339,14.8801,718400.0
2008-10-29 15:40:00,22.58,22.77,22.58,22.62,649200.0,14.8801,15.0053,14.8801,14.9064,649200.0
2008-10-29 15:45:00,22.63,23.0,22.56,22.8,627300.0,14.913,15.1569,14.8669,15.0251,627300.0
2008-10-29 15:50:00,22.8,22.82,22.04,22.07,895000.0,15.0251,15.0382,14.5242,14.544,895000.0
2008-10-29 15:55:00,22.08,22.19,21.5,21.6,1451000.0,14.5506,14.6231,14.1684,14.2343,1451000.0
2008-10-30 09:30:00,22.22,22.77,21.89,22.71,477300.0,14.6428,15.0053,14.4254,14.9657,477300.0
2008-10-30 09:35:00,22.7,22.78,22.47,22.5,479900.0,14.9592,15.0119,14.8076,14.8274,479900.0
2008-10-30 09:40:00,22.51,22.75,22.45,22.69,687300.0,14.8339,14.9921,14.7944,14.9526,687300.0
2008-10-30 09:45:00,22.71,22.75,22.59,22.61,416600.0,14.9657,14.9921,14.8867,14.8998,416600.0
2008-10-30 09:50:00,22.62,22.64,22.38,22.52,343900.0,14.9064,14.9196,14.7483,14.8405,343900.0
2008-10-30 09:55:00,22.51,22.6,22.49,22.6,432200.0,14.8339,14.8933,14.8208,14.8933,432200.0
2008-10-30 10:00:00,22.6,22.62,22.5,22.61,318200.0,14.8933,14.9064,14.8274,14.8998,318200.0
2008-10-30 10:05:00,22.61,22.67,22.55,22.58,331200.0,14.8998,14.9394,14.8603,14.8801,331200.0
2008-10-30 10:10:00,22.58,22.66,22.57,22.6,158800.0,14.8801,14.9328,14.8735,14.8933,158800.0
2008-10-30 10:15:00,22.6,22.63,22.39,22.43,201300.0,14.8933,14.913,14.7549,14.7812,201300.0
2008-10-30 10:20:00,22.43,22.54,22.43,22.48,254400.0,14.7812,14.8537,14.7812,14.8142,254400.0
2008-10-30 10:25:00,22.49,22.54,22.35,22.35,262800.0,14.8208,14.8537,14.7285,14.7285,262800.0
2008-10-30 10:30:00,22.35,22.46,22.35,22.4,229100.0,14.7285,14.801,14.7285,14.7615,229100.0
2008-10-30 10:35:00,22.41,22.43,22.31,22.42,294400.0,14.768,14.7812,14.7021,14.7746,294400.0
2008-10-30 10:40:00,22.41,22.45,22.31,22.32,304900.0,14.768,14.7944,14.7021,14.7087,304900.0
2008-10-30 10:45:00,22.32,22.34,22.28,22.33,258500.0,14.7087,14.7219,14.6824,14.7153,258500.0
2008-10-30 10:50:00,22.34,22.44,22.29,22.36,220900.0,14.7219,14.7878,14.689,14.7351,220900.0
2008-10-30 10:55:00,22.37,22.45,22.36,22.37,320500.0,14.7417,14.7944,14.7351,14.7417,320500.0
2008-10-30 11:00:00,22.37,22.55,22.36,22.44,250300.0,14.7417,14.8603,14.7351,14.7878,250300.0
2008-10-30 11:05:00,22.45,22.46,22.36,22.4,279100.0,14.7944,14.801,14.7351,14.7615,279100.0
2008-10-30 11:10:00,22.4,22.47,22.35,22.45,163100.0,14.7615,14.8076,14.7285,14.7944,163100.0
2008-10-30 11:15:00,22.46,22.49,22.25,22.38,566900.0,14.801,14.8208,14.6626,14.7483,566900.0
2008-10-30 11:20:00,22.39,22.41,22.33,22.4,230700.0,14.7549,14.768,14.7153,14.7615,230700.0
2008-10-30 11:25:00,22.39,22.45,22.36,22.43,272000.0,14.7549,14.7944,14.7351,14.7812,272000.0
2008-10-30 11:30:00,22.43,22.48,22.25,22.25,430600.0,14.7812,14.8142,14.6626,14.6626,430600.0
2008-10-30 11:35:00,22.25,22.34,22.13,22.32,325100.0,14.6626,14.7219,14.5835,14.7087,325100.0
2008-10-30 11:40:00,22.32,22.32,22.19,22.3,355500.0,14.7087,14.7087,14.6231,14.6956,355500.0
2008-10-30 11:45:00,22.3,22.3,22.13,22.23,158800.0,14.6956,14.6956,14.5835,14.6494,158800.0
2008-10-30 11:50:00,22.22,22.25,22.15,22.19,173200.0,14.6428,14.6626,14.5967,14.6231,173200.0
2008-10-30 11:55:00,22.19,22.33,22.19,22.24,99200.0,14.6231,14.7153,14.6231,14.656,99200.0
2008-10-30 12:00:00,22.24,22.4,22.2,22.4,157800.0,14.656,14.7615,14.6297,14.7615,157800.0
2008-10-30 12:05:00,22.4,22.42,22.27,22.32,213500.0,14.7615,14.7746,14.6758,14.7087,213500.0
2008-10-30 12:10:00,22.29,22.32,22.21,22.31,121800.0,14.689,14.7087,14.6362,14.7021,121800.0
2008-10-30 12:15:00,22.3,22.31,22.18,22.25,111400.0,14.6956,14.7021,14.6165,14.6626,111400.0
2008-10-30 12:20:00,22.25,22.32,22.24,22.3,101000.0,14.6626,14.7087,14.656,14.6956,101000.0
2008-10-30 12:25:00,22.3,22.34,22.27,22.34,154000.0,14.6956,14.7219,14.6758,14.7219,154000.0
2008-10-30 12:30:00,22.33,22.48,22.28,22.46,186000.0,14.7153,14.8142,14.6824,14.801,186000.0
2008-10-30 12:35:00,22.46,22.47,22.29,22.3,167500.0,14.801,14.8076,14.689,14.6956,167500.0
2008-10-30 12:40:00,22.3,22.33,22.24,22.25,108200.0,14.6956,14.7153,14.656,14.6626,108200.0
2008-10-30 12:45:00,22.26,22.32,22.23,22.31,106200.0,14.6692,14.7087,14.6494,14.7021,106200.0
2008-10-30 12:50:00,22.31,22.31,22.25,22.26,104500.0,14.7021,14.7021,14.6626,14.6692,104500.0
2008-10-30 12:55:00,22.25,22.29,22.22,22.25,172000.0,14.6626,14.689,14.6428,14.6626,172000.0
2008-10-30 13:00:00,22.24,22.28,22.21,22.26,130000.0,14.656,14.6824,14.6362,14.6692,130000.0
2008-10-30 13:05:00,22.27,22.33,22.25,22.33,81400.0,14.6758,14.7153,14.6626,14.7153,81400.0
2008-10-30 13:10:00,22.33,22.4,22.28,22.38,137900.0,14.7153,14.7615,14.6824,14.7483,137900.0
2008-10-30 13:15:00,22.38,22.51,22.36,22.47,145700.0,14.7483,14.8339,14.7351,14.8076,145700.0
2008-10-30 13:20:00,22.47,22.53,22.47,22.48,169200.0,14.8076,14.8471,14.8076,14.8142,169200.0
2008-10-30 13:25:00,22.49,22.54,22.36,22.39,165500.0,14.8208,14.8537,14.7351,14.7549,165500.0
2008-10-30 13:30:00,22.39,22.41,22.33,22.36,99200.0,14.7549,14.768,14.7153,14.7351,99200.0
2008-10-30 13:35:00,22.36,22.47,22.34,22.44,114000.0,14.7351,14.8076,14.7219,14.7878,114000.0
2008-10-30 13:40:00,22.44,22.45,22.27,22.32,177300.0,14.7878,14.7944,14.6758,14.7087,177300.0
2008-10-30 13:45:00,22.32,22.37,22.31,22.33,108000.0,14.7087,14.7417,14.7021,14.7153,108000.0
2008-10-30 13:50:00,22.33,22.42,22.33,22.33,121300.0,14.7153,14.7746,14.7153,14.7153,121300.0
2008-10-30 13:55:00,22.34,22.49,22.33,22.43,136000.0,14.7219,14.8208,14.7153,14.7812,136000.0
2008-10-30 14:00:00,22.42,22.46,22.34,22.38,123600.0,14.7746,14.801,14.7219,14.7483,123600.0
2008-10-30 14:05:00,22.39,22.52,22.37,22.45,148700.0,14.7549,14.8405,14.7417,14.7944,148700.0
2008-10-30 14:10:00,22.46,22.52,22.38,22.43,87900.0,14.801,14.8405,14.7483,14.7812,87900.0
2008-10-30 14:15:00,22.44,22.45,22.32,22.35,104000.0,14.7878,14.7944,14.7087,14.7285,104000.0
2008-10-30 14:20:00,22.36,22.53,22.32,22.52,208400.0,14.7351,14.8471,14.7087,14.8405,208400.0
2008-10-30 14:25:00,22.52,22.6,22.44,22.45,159200.0,14.8405,14.8933,14.7878,14.7944,159200.0
2008-10-30 14:30:00,22.45,22.48,22.39,22.46,131200.0,14.7944,14.8142,14.7549,14.801,131200.0
2008-10-30 14:35:00,22.46,22.58,22.41,22.46,208500.0,14.801,14.8801,14.768,14.801,208500.0
2008-10-30 14:40:00,22.47,22.53,22.44,22.48,179400.0,14.8076,14.8471,14.7878,14.8142,179400.0
2008-10-30 14:45:00,22.48,22.62,22.43,22.62,194400.0,14.8142,14.9064,14.7812,14.9064,194400.0
2008-10-30 14:50:00,22.62,22.64,22.53,22.6,323900.0,14.9064,14.9196,14.8471,14.8933,323900.0
2008-10-30 14:55:00,22.6,22.67,22.58,22.65,411600.0,14.8933,14.9394,14.8801,14.9262,411600.0
2008-10-30 15:00:00,22.67,22.7,22.6,22.69,323000.0,14.9394,14.9592,14.8933,14.9526,323000.0
2008-10-30 15:05:00,22.68,22.78,22.65,22.71,328300.0,14.946,15.0119,14.9262,14.9657,328300.0
2008-10-30 15:10:00,22.7,22.82,22.67,22.68,368100.0,14.9592,15.0382,14.9394,14.946,368100.0
2008-10-30 15:15:00,22.68,22.7,22.46,22.51,410100.0,14.946,14.9592,14.801,14.8339,410100.0
2008-10-30 15:20:00,22.51,22.62,22.3,22.62,409300.0,14.8339,14.9064,14.6956,14.9064,409300.0
2008-10-30 15:25:00,22.61,22.73,22.53,22.61,384300.0,14.8998,14.9789,14.8471,14.8998,384300.0
2008-10-30 15:30:00,22.62,22.67,22.39,22.47,296300.0,14.9064,14.9394,14.7549,14.8076,296300.0
2008-10-30 15:35:00,22.48,22.57,22.37,22.54,432200.0,14.8142,14.8735,14.7417,14.8537,432200.0
2008-10-30 15:40:00,22.53,22.63,22.35,22.41,618400.0,14.8471,14.913,14.7285,14.768,618400.0
2008-10-30 15:45:00,22.4,22.58,22.31,22.55,483000.0,14.7615,14.8801,14.7021,14.8603,483000.0
2008-10-30 15:50:00,22.55,22.62,22.42,22.62,501200.0,14.8603,14.9064,14.7746,14.9064,501200.0
2008-10-30 15:55:00,22.61,22.93,22.6,22.72,849000.0,14.8998,15.1107,14.8933,14.9723,849000.0
2008-10-31 09:30:00,22.6,22.8,22.3,22.77,306400.0,14.8933,15.0251,14.6956,15.0053,306400.0
2008-10-31 09:35:00,22.77,22.87,22.64,22.79,225100.0,15.0053,15.0712,14.9196,15.0185,225100.0
2008-10-31 09:40:00,22.8,22.97,22.64,22.64,196000.0,15.0251,15.1371,14.9196,14.9196,196000.0
2008-10-31 09:45:00,22.64,22.76,22.56,22.6,232400.0,14.9196,14.9987,14.8669,14.8933,232400.0
2008-10-31 09:50:00,22.61,22.86,22.57,22.78,195500.0,14.8998,15.0646,14.8735,15.0119,195500.0
2008-10-31 09:55:00,22.78,22.99,22.77,22.97,284900.0,15.0119,15.1503,15.0053,15.1371,284900.0
2008-10-31 10:00:00,22.98,23.15,22.94,23.0,251400.0,15.1437,15.2557,15.1173,15.1569,251400.0
2008-10-31 10:05:00,23.0,23.06,22.79,23.04,273200.0,15.1569,15.1964,15.0185,15.1832,273200.0
2008-10-31 10:10:00,23.04,23.12,22.92,23.02,279900.0,15.1832,15.2359,15.1041,15.17,279900.0
2008-10-31 10:15:00,23.02,23.12,22.96,23.0,199100.0,15.17,15.2359,15.1305,15.1569,199100.0
2008-10-31 10:20:00,22.99,23.08,22.87,22.9,184700.0,15.1503,15.2096,15.0712,15.091,184700.0
2008-10-31 10:25:00,22.9,22.94,22.78,22.92,162900.0,15.091,15.1173,15.0119,15.1041,162900.0
2008-10-31 10:30:00,22.91,23.01,22.87,22.88,268300.0,15.0975,15.1634,15.0712,15.0778,268300.0
2008-10-31 10:35:00,22.88,22.91,22.81,22.9,340500.0,15.0778,15.0975,15.0316,15.091,340500.0
2008-10-31 10:40:00,22.9,22.95,22.84,22.93,245200.0,15.091,15.1239,15.0514,15.1107,245200.0
2008-10-31 10:45:00,22.93,22.93,22.81,22.84,193000.0,15.1107,15.1107,15.0316,15.0514,193000.0
2008-10-31 10:50:00,22.83,22.95,22.78,22.94,141700.0,15.0448,15.1239,15.0119,15.1173,141700.0
2008-10-31 10:55:00,22.95,22.99,22.88,22.97,139400.0,15.1239,15.1503,15.0778,15.1371,139400.0
2008-10-31 11:00:00,22.97,23.19,22.95,23.18,270200.0,15.1371,15.2821,15.1239,15.2755,270200.0
2008-10-31 11:05:00,23.18,23.2,23.05,23.06,205500.0,15.2755,15.2887,15.1898,15.1964,205500.0
2008-10-31 11:10:00,23.05,23.11,22.97,22.97,188500.0,15.1898,15.2293,15.1371,15.1371,188500.0
2008-10-31 11:15:00,22.97,23.21,22.94,23.2,276800.0,15.1371,15.2952,15.1173,15.2887,276800.0
2008-10-31 11:20:00,23.2,23.26,23.16,23.2,216100.0,15.2887,15.3282,15.2623,15.2887,216100.0
2008-10-31 11:25:00,23.19,23.22,23.15,23.2,194000.0,15.2821,15.3018,15.2557,15.2887,194000.0
2008-10-31 11:30:00,23.2,23.26,23.13,23.16,148500.0,15.2887,15.3282,15.2425,15.2623,148500.0
2008-10-31 11:35:00,23.15,23.31,23.13,23.18,311600.0,15.2557,15.3611,15.2425,15.2755,311600.0
2008-10-31 11:40:00,23.18,23.25,23.17,23.22,234700.0,15.2755,15.3216,15.2689,15.3018,234700.0
2008-10-31 11:45:00,23.22,23.28,23.02,23.04,222400.0,15.3018,15.3414,15.17,15.1832,222400.0
2008-10-31 11:50:00,23.04,23.21,23.01,23.21,165400.0,15.1832,15.2952,15.1634,15.2952,165400.0
2008-10-31 11:55:00,23.21,23.21,23.04,23.07,172900.0,15.2952,15.2952,15.1832,15.203,172900.0
2008-10-31 12:00:00,23.06,23.1,23.0,23.01,152200.0,15.1964,15.2228,15.1569,15.1634,152200.0
2008-10-31 12:05:00,23.01,23.06,22.96,23.03,146400.0,15.1634,15.1964,15.1305,15.1766,146400.0
2008-10-31 12:10:00,23.03,23.06,22.96,23.0,191400.0,15.1766,15.1964,15.1305,15.1569,191400.0
2008-10-31 12:15:00,22.99,23.0,22.86,22.89,139900.0,15.1503,15.1569,15.0646,15.0844,139900.0
2008-10-31 12:20:00,22.89,22.97,22.86,22.9,197600.0,15.0844,15.1371,15.0646,15.091,197600.0
2008-10-31 12:25:00,22.9,23.02,22.9,22.94,274100.0,15.091,15.17,15.091,15.1173,274100.0
2008-10-31 12:30:00,22.94,23.01,22.9,22.95,216800.0,15.1173,15.1634,15.091,15.1239,216800.0
2008-10-31 12:35:00,22.95,22.99,22.86,22.95,144800.0,15.1239,15.1503,15.0646,15.1239,144800.0
2008-10-31 12:40:00,22.95,23.0,22.94,22.99,95900.0,15.1239,15.1569,15.1173,15.1503,95900.0
2008-10-31 12:45:00,22.99,23.05,22.92,23.03,88400.0,15.1503,15.1898,15.1041,15.1766,88400.0
2008-10-31 12:50:00,23.03,23.1,23.01,23.09,111500.0,15.1766,15.2228,15.1634,15.2162,111500.0
2008-10-31 12:55:00,23.09,23.11,23.02,23.02,134500.0,15.2162,15.2293,15.17,15.17,134500.0
2008-10-31 13:00:00,23.03,23.17,23.02,23.17,126100.0,15.1766,15.2689,15.17,15.2689,126100.0
2008-10-31 13:05:00,23.17,23.2,23.08,23.09,218500.0,15.2689,15.2887,15.2096,15.2162,218500.0
2008-10-31 13:10:00,23.09,23.17,23.06,23.14,171400.0,15.2162,15.2689,15.1964,15.2491,171400.0
2008-10-31 13:15:00,23.15,23.32,23.14,23.31,162300.0,15.2557,15.3677,15.2491,15.3611,162300.0
2008-10-31 13:20:00,23.31,23.57,23.31,23.55,376400.0,15.3611,15.5325,15.3611,15.5193,376400.0
2008-10-31 13:25:00,23.56,23.62,23.51,23.6,202400.0,15.5259,15.5654,15.4929,15.5522,202400.0
2008-10-31 13:30:00,23.59,23.73,23.57,23.71,328300.0,15.5457,15.6379,15.5325,15.6247,328300.0
2008-10-31 13:35:00,23.71,23.74,23.62,23.65,257000.0,15.6247,15.6445,15.5654,15.5852,257000.0
2008-10-31 13:40:00,23.66,23.69,23.55,23.68,206600.0,15.5918,15.6116,15.5193,15.605,206600.0
2008-10-31 13:45:00,23.68,23.71,23.58,23.7,224200.0,15.605,15.6247,15.5391,15.6181,224200.0
2008-10-31 13:50:00,23.7,23.7,23.59,23.59,120400.0,15.6181,15.6181,15.5457,15.5457,120400.0
2008-10-31 13:55:00,23.59,23.69,23.53,23.67,233600.0,15.5457,15.6116,15.5061,15.5984,233600.0
2008-10-31 14:00:00,23.68,23.75,23.57,23.74,197700.0,15.605,15.6511,15.5325,15.6445,197700.0
2008-10-31 14:05:00,23.75,23.89,23.74,23.84,245300.0,15.6511,15.7434,15.6445,15.7104,245300.0
2008-10-31 14:10:00,23.84,23.89,23.82,23.87,215300.0,15.7104,15.7434,15.6972,15.7302,215300.0
2008-10-31 14:15:00,23.87,23.89,23.63,23.65,358500.0,15.7302,15.7434,15.572,15.5852,358500.0
2008-10-31 14:20:00,23.64,23.74,23.6,23.73,211800.0,15.5786,15.6445,15.5522,15.6379,211800.0
2008-10-31 14:25:00,23.73,23.83,23.65,23.74,220500.0,15.6379,15.7038,15.5852,15.6445,220500.0
2008-10-31 14:30:00,23.74,23.82,23.58,23.8,211000.0,15.6445,15.6972,15.5391,15.684,211000.0
2008-10-31 14:35:00,23.79,23.9,23.76,23.86,162000.0,15.6775,15.7499,15.6577,15.7236,162000.0
2008-10-31 14:40:00,23.87,23.89,23.76,23.82,203800.0,15.7302,15.7434,15.6577,15.6972,203800.0
2008-10-31 14:45:00,23.82,23.84,23.64,23.72,142400.0,15.6972,15.7104,15.5786,15.6313,142400.0
2008-10-31 14:50:00,23.72,23.84,23.7,23.78,140500.0,15.6313,15.7104,15.6181,15.6709,140500.0
2008-10-31 14:55:00,23.78,23.86,23.73,23.84,146800.0,15.6709,15.7236,15.6379,15.7104,146800.0
2008-10-31 15:00:00,23.84,24.02,23.83,24.02,371400.0,15.7104,15.829,15.7038,15.829,371400.0
2008-10-31 15:05:00,24.03,24.03,23.83,23.95,372900.0,15.8356,15.8356,15.7038,15.7829,372900.0
2008-10-31 15:10:00,23.95,24.0,23.72,23.75,315100.0,15.7829,15.8158,15.6313,15.6511,315100.0
2008-10-31 15:15:00,23.75,23.76,23.44,23.45,415100.0,15.6511,15.6577,15.4468,15.4534,415100.0
2008-10-31 15:20:00,23.46,23.6,23.35,23.54,429700.0,15.46,15.5522,15.3875,15.5127,429700.0
2008-10-31 15:25:00,23.57,23.57,23.2,23.3,414100.0,15.5325,15.5325,15.2887,15.3545,414100.0
2008-10-31 15:30:00,23.3,23.47,23.25,23.43,367400.0,15.3545,15.4666,15.3216,15.4402,367400.0
2008-10-31 15:35:00,23.43,23.57,23.42,23.57,351300.0,15.4402,15.5325,15.4336,15.5325,351300.0
2008-10-31 15:40:00,23.56,23.57,23.1,23.26,568700.0,15.5259,15.5325,15.2228,15.3282,568700.0
2008-10-31 15:45:00,23.25,23.33,23.16,23.27,707600.0,15.3216,15.3743,15.2623,15.3348,707600.0
2008-10-31 15:50:00,23.27,23.44,23.24,23.31,599300.0,15.3348,15.4468,15.315,15.3611,599300.0
2008-10-31 15:55:00,23.31,23.71,23.31,23.61,955200.0,15.3611,15.6247,15.3611,15.5588,955200.0
2008-11-03 09:30:00,23.48,23.59,23.33,23.39,203800.0,15.4732,15.5457,15.3743,15.4139,203800.0
2008-11-03 09:35:00,23.38,23.52,23.38,23.45,164900.0,15.4073,15.4995,15.4073,15.4534,164900.0
2008-11-03 09:40:00,23.46,23.5,23.35,23.47,160000.0,15.46,15.4863,15.3875,15.4666,160000.0
2008-11-03 09:45:00,23.47,23.52,23.42,23.46,307200.0,15.4666,15.4995,15.4336,15.46,307200.0
2008-11-03 09:50:00,23.45,23.52,23.3,23.31,279300.0,15.4534,15.4995,15.3545,15.3611,279300.0
2008-11-03 09:55:00,23.32,23.4,23.29,23.3,164100.0,15.3677,15.4204,15.348,15.3545,164100.0
2008-11-03 10:00:00,23.3,23.39,23.15,23.2,248600.0,15.3545,15.4139,15.2557,15.2887,248600.0
2008-11-03 10:05:00,23.2,23.28,23.04,23.28,265700.0,15.2887,15.3414,15.1832,15.3414,265700.0
2008-11-03 10:10:00,23.28,23.28,23.18,23.26,165700.0,15.3414,15.3414,15.2755,15.3282,165700.0
2008-11-03 10:15:00,23.25,23.28,23.11,23.17,174300.0,15.3216,15.3414,15.2293,15.2689,174300.0
2008-11-03 10:20:00,23.19,23.21,23.09,23.17,241200.0,15.2821,15.2952,15.2162,15.2689,241200.0
2008-11-03 10:25:00,23.17,23.21,23.1,23.13,338500.0,15.2689,15.2952,15.2228,15.2425,338500.0
2008-11-03 10:30:00,23.11,23.12,22.95,23.04,315100.0,15.2293,15.2359,15.1239,15.1832,315100.0
2008-11-03 10:35:00,23.05,23.05,22.9,22.97,322000.0,15.1898,15.1898,15.091,15.1371,322000.0
2008-11-03 10:40:00,22.97,23.0,22.85,22.86,262100.0,15.1371,15.1569,15.058,15.0646,262100.0
2008-11-03 10:45:00,22.86,22.99,22.84,22.91,248800.0,15.0646,15.1503,15.0514,15.0975,248800.0
2008-11-03 10:50:00,22.92,22.98,22.9,22.92,253200.0,15.1041,15.1437,15.091,15.1041,253200.0
2008-11-03 10:55:00,22.92,22.92,22.74,22.77,325800.0,15.1041,15.1041,14.9855,15.0053,325800.0
2008-11-03 11:00:00,22.77,22.78,22.72,22.75,359500.0,15.0053,15.0119,14.9723,14.9921,359500.0
2008-11-03 11:05:00,22.75,22.75,22.65,22.74,291200.0,14.9921,14.9921,14.9262,14.9855,291200.0
2008-11-03 11:10:00,22.73,22.74,22.6,22.61,218900.0,14.9789,14.9855,14.8933,14.8998,218900.0
2008-11-03 11:15:00,22.61,22.61,22.51,22.54,326300.0,14.8998,14.8998,14.8339,14.8537,326300.0
2008-11-03 11:20:00,22.55,22.57,22.44,22.46,299800.0,14.8603,14.8735,14.7878,14.801,299800.0
2008-11-03 11:25:00,22.47,22.55,22.46,22.54,252200.0,14.8076,14.8603,14.801,14.8537,252200.0
2008-11-03 11:30:00,22.53,22.56,22.51,22.55,101100.0,14.8471,14.8669,14.8339,14.8603,101100.0
2008-11-03 11:35:00,22.54,22.59,22.53,22.57,104000.0,14.8537,14.8867,14.8471,14.8735,104000.0
2008-11-03 11:40:00,22.57,22.63,22.57,22.59,100700.0,14.8735,14.913,14.8735,14.8867,100700.0
2008-11-03 11:45:00,22.59,22.6,22.47,22.48,184500.0,14.8867,14.8933,14.8076,14.8142,184500.0
2008-11-03 11:50:00,22.48,22.52,22.47,22.5,129500.0,14.8142,14.8405,14.8076,14.8274,129500.0
2008-11-03 11:55:00,22.51,22.6,22.51,22.53,138200.0,14.8339,14.8933,14.8339,14.8471,138200.0
2008-11-03 12:00:00,22.53,22.53,22.48,22.51,104800.0,14.8471,14.8471,14.8142,14.8339,104800.0
2008-11-03 12:05:00,22.51,22.57,22.5,22.51,99300.0,14.8339,14.8735,14.8274,14.8339,99300.0
2008-11-03 12:10:00,22.51,22.57,22.47,22.55,142700.0,14.8339,14.8735,14.8076,14.8603,142700.0
2008-11-03 12:15:00,22.55,22.56,22.5,22.54,94300.0,14.8603,14.8669,14.8274,14.8537,94300.0
2008-11-03 12:20:00,22.54,22.54,22.47,22.48,104600.0,14.8537,14.8537,14.8076,14.8142,104600.0
2008-11-03 12:25:00,22.48,22.55,22.47,22.51,130400.0,14.8142,14.8603,14.8076,14.8339,130400.0
2008-11-03 12:30:00,22.52,22.53,22.49,22.49,95100.0,14.8405,14.8471,14.8208,14.8208,95100.0
2008-11-03 12:35:00,22.49,22.52,22.42,22.42,153500.0,14.8208,14.8405,14.7746,14.7746,153500.0
2008-11-03 12:40:00,22.42,22.45,22.42,22.45,102300.0,14.7746,14.7944,14.7746,14.7944,102300.0
2008-11-03 12:45:00,22.45,22.46,22.38,22.39,112500.0,14.7944,14.801,14.7483,14.7549,112500.0
2008-11-03 12:50:00,22.39,22.42,22.36,22.4,120400.0,14.7549,14.7746,14.7351,14.7615,120400.0
2008-11-03 12:55:00,22.4,22.41,22.37,22.4,79500.0,14.7615,14.768,14.7417,14.7615,79500.0
2008-11-03 13:00:00,22.4,22.43,22.38,22.39,119200.0,14.7615,14.7812,14.7483,14.7549,119200.0
2008-11-03 13:05:00,22.38,22.43,22.35,22.42,97100.0,14.7483,14.7812,14.7285,14.7746,97100.0
2008-11-03 13:10:00,22.42,22.47,22.42,22.45,89600.0,14.7746,14.8076,14.7746,14.7944,89600.0
2008-11-03 13:15:00,22.46,22.46,22.37,22.39,175700.0,14.801,14.801,14.7417,14.7549,175700.0
2008-11-03 13:20:00,22.4,22.43,22.38,22.42,73500.0,14.7615,14.7812,14.7483,14.7746,73500.0
2008-11-03 13:25:00,22.43,22.43,22.37,22.41,82300.0,14.7812,14.7812,14.7417,14.768,82300.0
2008-11-03 13:30:00,22.41,22.41,22.36,22.37,63400.0,14.768,14.768,14.7351,14.7417,63400.0
2008-11-03 13:35:00,22.37,22.44,22.36,22.44,95500.0,14.7417,14.7878,14.7351,14.7878,95500.0
2008-11-03 13:40:00,22.44,22.48,22.43,22.46,142100.0,14.7878,14.8142,14.7812,14.801,142100.0
2008-11-03 13:45:00,22.46,22.46,22.39,22.42,120700.0,14.801,14.801,14.7549,14.7746,120700.0
2008-11-03 13:50:00,22.42,22.47,22.42,22.47,149400.0,14.7746,14.8076,14.7746,14.8076,149400.0
2008-11-03 13:55:00,22.46,22.47,22.33,22.34,201200.0,14.801,14.8076,14.7153,14.7219,201200.0
2008-11-03 14:00:00,22.34,22.35,22.26,22.27,173600.0,14.7219,14.7285,14.6692,14.6758,173600.0
2008-11-03 14:05:00,22.28,22.3,22.24,22.26,230300.0,14.6824,14.6956,14.656,14.6692,230300.0
2008-11-03 14:10:00,22.26,22.28,22.23,22.26,234400.0,14.6692,14.6824,14.6494,14.6692,234400.0
2008-11-03 14:15:00,22.26,22.27,22.16,22.2,164000.0,14.6692,14.6758,14.6033,14.6297,164000.0
2008-11-03 14:20:00,22.2,22.31,22.18,22.31,215900.0,14.6297,14.7021,14.6165,14.7021,215900.0
2008-11-03 14:25:00,22.3,22.38,22.28,22.37,110200.0,14.6956,14.7483,14.6824,14.7417,110200.0
2008-11-03 14:30:00,22.37,22.39,22.34,22.37,192900.0,14.7417,14.7549,14.7219,14.7417,192900.0
2008-11-03 14:35:00,22.39,22.46,22.38,22.41,131300.0,14.7549,14.801,14.7483,14.768,131300.0
2008-11-03 14:40:00,22.41,22.42,22.37,22.42,116100.0,14.768,14.7746,14.7417,14.7746,116100.0
2008-11-03 14:45:00,22.43,22.54,22.41,22.47,317500.0,14.7812,14.8537,14.768,14.8076,317500.0
2008-11-03 14:50:00,22.46,22.46,22.41,22.46,117300.0,14.801,14.801,14.768,14.801,117300.0
2008-11-03 14:55:00,22.46,22.49,22.39,22.39,163000.0,14.801,14.8208,14.7549,14.7549,163000.0
2008-11-03 15:00:00,22.4,22.4,22.25,22.25,243700.0,14.7615,14.7615,14.6626,14.6626,243700.0
2008-11-03 15:05:00,22.26,22.31,22.24,22.31,223200.0,14.6692,14.7021,14.656,14.7021,223200.0
2008-11-03 15:10:00,22.3,22.38,22.27,22.28,151500.0,14.6956,14.7483,14.6758,14.6824,151500.0
2008-11-03 15:15:00,22.29,22.37,22.28,22.32,168200.0,14.689,14.7417,14.6824,14.7087,168200.0
2008-11-03 15:20:00,22.33,22.33,22.24,22.26,307900.0,14.7153,14.7153,14.656,14.6692,307900.0
2008-11-03 15:25:00,22.26,22.28,22.22,22.27,345800.0,14.6692,14.6824,14.6428,14.6758,345800.0
2008-11-03 15:30:00,22.27,22.29,22.23,22.27,345900.0,14.6758,14.689,14.6494,14.6758,345900.0
2008-11-03 15:35:00,22.27,22.3,22.21,22.24,362200.0,14.6758,14.6956,14.6362,14.656,362200.0
2008-11-03 15:40:00,22.24,22.28,22.22,22.22,661200.0,14.656,14.6824,14.6428,14.6428,661200.0
2008-11-03 15:45:00,22.22,22.3,22.21,22.26,487800.0,14.6428,14.6956,14.6362,14.6692,487800.0
2008-11-03 15:50:00,22.26,22.29,22.23,22.26,523200.0,14.6692,14.689,14.6494,14.6692,523200.0
2008-11-03 15:55:00,22.26,22.27,22.11,22.18,941300.0,14.6692,14.6758,14.5703,14.6165,941300.0
2008-11-04 09:30:00,22.69,22.71,22.42,22.47,403400.0,14.9526,14.9657,14.7746,14.8076,403400.0
2008-11-04 09:35:00,22.47,22.61,22.46,22.5,379400.0,14.8076,14.8998,14.801,14.8274,379400.0
2008-11-04 09:40:00,22.5,22.52,22.41,22.47,395400.0,14.8274,14.8405,14.768,14.8076,395400.0
2008-11-04 09:45:00,22.47,22.49,22.4,22.47,475300.0,14.8076,14.8208,14.7615,14.8076,475300.0
2008-11-04 09:50:00,22.46,22.47,22.27,22.29,428200.0,14.801,14.8076,14.6758,14.689,428200.0
2008-11-04 09:55:00,22.29,22.3,22.16,22.27,332800.0,14.689,14.6956,14.6033,14.6758,332800.0
2008-11-04 10:00:00,22.27,22.38,22.23,22.35,460100.0,14.6758,14.7483,14.6494,14.7285,460100.0
2008-11-04 10:05:00,22.35,22.41,22.27,22.4,419100.0,14.7285,14.768,14.6758,14.7615,419100.0
2008-11-04 10:10:00,22.4,22.47,22.38,22.43,338400.0,14.7615,14.8076,14.7483,14.7812,338400.0
2008-11-04 10:15:00,22.43,22.47,22.39,22.4,378800.0,14.7812,14.8076,14.7549,14.7615,378800.0
2008-11-04 10:20:00,22.4,22.45,22.34,22.41,399500.0,14.7615,14.7944,14.7219,14.768,399500.0
2008-11-04 10:25:00,22.41,22.42,22.36,22.39,233400.0,14.768,14.7746,14.7351,14.7549,233400.0
2008-11-04 10:30:00,22.4,22.42,22.38,22.41,483900.0,14.7615,14.7746,14.7483,14.768,483900.0
2008-11-04 10:35:00,22.41,22.57,22.39,22.57,490400.0,14.768,14.8735,14.7549,14.8735,490400.0
2008-11-04 10:40:00,22.57,22.72,22.52,22.72,565800.0,14.8735,14.9723,14.8405,14.9723,565800.0
2008-11-04 10:45:00,22.71,22.98,22.7,22.96,668900.0,14.9657,15.1437,14.9592,15.1305,668900.0
2008-11-04 10:50:00,22.96,23.01,22.85,22.99,354500.0,15.1305,15.1634,15.058,15.1503,354500.0
2008-11-04 10:55:00,22.99,22.99,22.89,22.94,247100.0,15.1503,15.1503,15.0844,15.1173,247100.0
2008-11-04 11:00:00,22.94,23.22,22.94,23.11,579400.0,15.1173,15.3018,15.1173,15.2293,579400.0
2008-11-04 11:05:00,23.11,23.14,23.03,23.04,403900.0,15.2293,15.2491,15.1766,15.1832,403900.0
2008-11-04 11:10:00,23.04,23.05,22.65,22.86,491800.0,15.1832,15.1898,14.9262,15.0646,491800.0
2008-11-04 11:15:00,22.85,23.02,22.81,22.83,338800.0,15.058,15.17,15.0316,15.0448,338800.0
2008-11-04 11:20:00,22.82,22.82,22.7,22.72,196700.0,15.0382,15.0382,14.9592,14.9723,196700.0
2008-11-04 11:25:00,22.73,22.82,22.72,22.81,105100.0,14.9789,15.0382,14.9723,15.0316,105100.0
2008-11-04 11:30:00,22.81,22.88,22.78,22.85,195900.0,15.0316,15.0778,15.0119,15.058,195900.0
2008-11-04 11:35:00,22.85,22.91,22.74,22.76,263000.0,15.058,15.0975,14.9855,14.9987,263000.0
2008-11-04 11:40:00,22.75,22.78,22.73,22.78,151600.0,14.9921,15.0119,14.9789,15.0119,151600.0
2008-11-04 11:45:00,22.78,22.84,22.75,22.84,299800.0,15.0119,15.0514,14.9921,15.0514,299800.0
2008-11-04 11:50:00,22.84,22.95,22.83,22.92,220200.0,15.0514,15.1239,15.0448,15.1041,220200.0
2008-11-04 11:55:00,22.91,22.99,22.88,22.93,238100.0,15.0975,15.1503,15.0778,15.1107,238100.0
2008-11-04 12:00:00,22.92,22.96,22.8,22.81,213500.0,15.1041,15.1305,15.0251,15.0316,213500.0
2008-11-04 12:05:00,22.8,22.89,22.8,22.87,155800.0,15.0251,15.0844,15.0251,15.0712,155800.0
2008-11-04 12:10:00,22.88,22.94,22.86,22.89,139100.0,15.0778,15.1173,15.0646,15.0844,139100.0
2008-11-04 12:15:00,22.89,22.94,22.89,22.94,128800.0,15.0844,15.1173,15.0844,15.1173,128800.0
2008-11-04 12:20:00,22.94,23.0,22.93,23.0,118600.0,15.1173,15.1569,15.1107,15.1569,118600.0
2008-11-04 12:25:00,22.99,23.03,22.97,22.97,269500.0,15.1503,15.1766,15.1371,15.1371,269500.0
2008-11-04 12:30:00,22.97,23.0,22.88,22.9,322300.0,15.1371,15.1569,15.0778,15.091,322300.0
2008-11-04 12:35:00,22.9,22.96,22.89,22.96,164800.0,15.091,15.1305,15.0844,15.1305,164800.0
2008-11-04 12:40:00,22.96,22.96,22.89,22.9,113100.0,15.1305,15.1305,15.0844,15.091,113100.0
2008-11-04 12:45:00,22.9,22.92,22.89,22.91,102900.0,15.091,15.1041,15.0844,15.0975,102900.0
2008-11-04 12:50:00,22.9,22.91,22.89,22.91,116900.0,15.091,15.0975,15.0844,15.0975,116900.0
2008-11-04 12:55:00,22.91,22.91,22.88,22.9,167000.0,15.0975,15.0975,15.0778,15.091,167000.0
2008-11-04 13:00:00,22.91,23.02,22.9,23.0,193400.0,15.0975,15.17,15.091,15.1569,193400.0
2008-11-04 13:05:00,23.0,23.05,23.0,23.02,139800.0,15.1569,15.1898,15.1569,15.17,139800.0
2008-11-04 13:10:00,23.03,23.04,22.98,23.0,140600.0,15.1766,15.1832,15.1437,15.1569,140600.0
2008-11-04 13:15:00,23.0,23.08,22.98,23.05,172400.0,15.1569,15.2096,15.1437,15.1898,172400.0
2008-11-04 13:20:00,23.05,23.07,23.04,23.05,100400.0,15.1898,15.203,15.1832,15.1898,100400.0
2008-11-04 13:25:00,23.04,23.05,22.99,23.03,130800.0,15.1832,15.1898,15.1503,15.1766,130800.0
2008-11-04 13:30:00,23.04,23.04,22.96,23.01,150000.0,15.1832,15.1832,15.1305,15.1634,150000.0
2008-11-04 13:35:00,23.01,23.01,22.93,22.99,132300.0,15.1634,15.1634,15.1107,15.1503,132300.0
2008-11-04 13:40:00,22.99,23.06,22.99,23.03,104500.0,15.1503,15.1964,15.1503,15.1766,104500.0
2008-11-04 13:45:00,23.03,23.07,23.0,23.01,116000.0,15.1766,15.203,15.1569,15.1634,116000.0
2008-11-04 13:50:00,23.0,23.01,22.93,22.94,143600.0,15.1569,15.1634,15.1107,15.1173,143600.0
2008-11-04 13:55:00,22.94,23.01,22.93,22.98,129000.0,15.1173,15.1634,15.1107,15.1437,129000.0
2008-11-04 14:00:00,22.99,22.99,22.9,22.96,201700.0,15.1503,15.1503,15.091,15.1305,201700.0
2008-11-04 14:05:00,22.96,22.97,22.85,22.9,280200.0,15.1305,15.1371,15.058,15.091,280200.0
2008-11-04 14:10:00,22.9,22.99,22.89,22.98,220700.0,15.091,15.1503,15.0844,15.1437,220700.0
2008-11-04 14:15:00,22.97,22.99,22.89,22.96,201100.0,15.1371,15.1503,15.0844,15.1305,201100.0
2008-11-04 14:20:00,22.97,22.98,22.92,22.94,133800.0,15.1371,15.1437,15.1041,15.1173,133800.0
2008-11-04 14:25:00,22.94,23.07,22.94,23.05,154600.0,15.1173,15.203,15.1173,15.1898,154600.0
2008-11-04 14:30:00,23.04,23.07,22.99,23.01,146100.0,15.1832,15.203,15.1503,15.1634,146100.0
2008-11-04 14:35:00,23.02,23.1,23.01,23.1,259500.0,15.17,15.2228,15.1634,15.2228,259500.0
2008-11-04 14:40:00,23.09,23.2,23.09,23.16,153400.0,15.2162,15.2887,15.2162,15.2623,153400.0
2008-11-04 14:45:00,23.16,23.16,23.06,23.09,231700.0,15.2623,15.2623,15.1964,15.2162,231700.0
2008-11-04 14:50:00,23.09,23.1,22.98,22.98,392100.0,15.2162,15.2228,15.1437,15.1437,392100.0
2008-11-04 14:55:00,22.98,23.07,22.98,23.05,219400.0,15.1437,15.203,15.1437,15.1898,219400.0
2008-11-04 15:00:00,23.04,23.05,22.97,23.02,293700.0,15.1832,15.1898,15.1371,15.17,293700.0
2008-11-04 15:05:00,23.02,23.14,23.0,23.1,355800.0,15.17,15.2491,15.1569,15.2228,355800.0
2008-11-04 15:10:00,23.1,23.25,23.06,23.24,408000.0,15.2228,15.3216,15.1964,15.315,408000.0
2008-11-04 15:15:00,23.23,23.32,23.22,23.23,523400.0,15.3084,15.3677,15.3018,15.3084,523400.0
2008-11-04 15:20:00,23.22,23.27,23.14,23.26,317600.0,15.3018,15.3348,15.2491,15.3282,317600.0
2008-11-04 15:25:00,23.26,23.31,23.23,23.23,218500.0,15.3282,15.3611,15.3084,15.3084,218500.0
2008-11-04 15:30:00,23.23,23.42,23.22,23.38,328400.0,15.3084,15.4336,15.3018,15.4073,328400.0
2008-11-04 15:35:00,23.37,23.43,23.31,23.43,401100.0,15.4007,15.4402,15.3611,15.4402,401100.0
2008-11-04 15:40:00,23.43,23.49,23.39,23.42,462300.0,15.4402,15.4798,15.4139,15.4336,462300.0
2008-11-04 15:45:00,23.41,23.49,23.39,23.45,501600.0,15.427,15.4798,15.4139,15.4534,501600.0
2008-11-04 15:50:00,23.46,23.48,23.23,23.3,758500.0,15.46,15.4732,15.3084,15.3545,758500.0
2008-11-04 15:55:00,23.3,23.49,23.27,23.39,858900.0,15.3545,15.4798,15.3348,15.4139,858900.0
2008-11-05 09:30:00,23.0,23.33,22.95,22.99,403200.0,15.1569,15.3743,15.1239,15.1503,403200.0
2008-11-05 09:35:00,22.98,23.14,22.91,23.08,444300.0,15.1437,15.2491,15.0975,15.2096,444300.0
2008-11-05 09:40:00,23.09,23.16,22.99,23.06,247900.0,15.2162,15.2623,15.1503,15.1964,247900.0
2008-11-05 09:45:00,23.05,23.1,22.98,23.07,272500.0,15.1898,15.2228,15.1437,15.203,272500.0
2008-11-05 09:50:00,23.08,23.15,23.01,23.12,484800.0,15.2096,15.2557,15.1634,15.2359,484800.0
2008-11-05 09:55:00,23.12,23.12,23.03,23.07,236300.0,15.2359,15.2359,15.1766,15.203,236300.0
2008-11-05 10:00:00,23.08,23.1,23.0,23.04,555000.0,15.2096,15.2228,15.1569,15.1832,555000.0
2008-11-05 10:05:00,23.04,23.07,22.99,23.04,235600.0,15.1832,15.203,15.1503,15.1832,235600.0
2008-11-05 10:10:00,23.04,23.09,22.98,23.03,296800.0,15.1832,15.2162,15.1437,15.1766,296800.0
2008-11-05 10:15:00,23.02,23.17,23.01,23.1,292700.0,15.17,15.2689,15.1634,15.2228,292700.0
2008-11-05 10:20:00,23.11,23.21,23.1,23.13,212800.0,15.2293,15.2952,15.2228,15.2425,212800.0
2008-11-05 10:25:00,23.13,23.13,23.05,23.12,138200.0,15.2425,15.2425,15.1898,15.2359,138200.0
2008-11-05 10:30:00,23.11,23.19,23.05,23.05,246600.0,15.2293,15.2821,15.1898,15.1898,246600.0
2008-11-05 10:35:00,23.05,23.06,22.98,23.0,390200.0,15.1898,15.1964,15.1437,15.1569,390200.0
2008-11-05 10:40:00,23.0,23.07,22.99,23.04,245200.0,15.1569,15.203,15.1503,15.1832,245200.0
2008-11-05 10:45:00,23.05,23.09,23.0,23.05,206900.0,15.1898,15.2162,15.1569,15.1898,206900.0
2008-11-05 10:50:00,23.05,23.05,22.88,22.94,341100.0,15.1898,15.1898,15.0778,15.1173,341100.0
2008-11-05 10:55:00,22.94,23.04,22.81,22.85,811500.0,15.1173,15.1832,15.0316,15.058,811500.0
2008-11-05 11:00:00,22.85,22.91,22.84,22.87,151500.0,15.058,15.0975,15.0514,15.0712,151500.0
2008-11-05 11:05:00,22.88,22.9,22.82,22.88,219900.0,15.0778,15.091,15.0382,15.0778,219900.0
2008-11-05 11:10:00,22.88,23.0,22.86,22.98,124900.0,15.0778,15.1569,15.0646,15.1437,124900.0
2008-11-05 11:15:00,22.97,22.99,22.94,22.97,234200.0,15.1371,15.1503,15.1173,15.1371,234200.0
2008-11-05 11:20:00,22.98,22.99,22.9,22.9,154100.0,15.1437,15.1503,15.091,15.091,154100.0
2008-11-05 11:25:00,22.9,22.94,22.88,22.91,172800.0,15.091,15.1173,15.0778,15.0975,172800.0
2008-11-05 11:30:00,22.92,22.93,22.9,22.92,122800.0,15.1041,15.1107,15.091,15.1041,122800.0
2008-11-05 11:35:00,22.92,22.93,22.83,22.85,158500.0,15.1041,15.1107,15.0448,15.058,158500.0
2008-11-05 11:40:00,22.85,22.88,22.79,22.79,227800.0,15.058,15.0778,15.0185,15.0185,227800.0
2008-11-05 11:45:00,22.79,22.8,22.69,22.77,199700.0,15.0185,15.0251,14.9526,15.0053,199700.0
2008-11-05 11:50:00,22.76,22.77,22.69,22.74,157800.0,14.9987,15.0053,14.9526,14.9855,157800.0
2008-11-05 11:55:00,22.73,22.79,22.71,22.79,146200.0,14.9789,15.0185,14.9657,15.0185,146200.0
2008-11-05 12:00:00,22.79,22.81,22.75,22.8,121700.0,15.0185,15.0316,14.9921,15.0251,121700.0
2008-11-05 12:05:00,22.79,22.79,22.73,22.76,104000.0,15.0185,15.0185,14.9789,14.9987,104000.0
2008-11-05 12:10:00,22.76,22.8,22.68,22.69,271600.0,14.9987,15.0251,14.946,14.9526,271600.0
2008-11-05 12:15:00,22.68,23.1,22.57,22.58,291500.0,14.946,15.2228,14.8735,14.8801,291500.0
2008-11-05 12:20:00,22.59,22.64,22.58,22.61,128800.0,14.8867,14.9196,14.8801,14.8998,128800.0
2008-11-05 12:25:00,22.61,22.61,22.49,22.51,192500.0,14.8998,14.8998,14.8208,14.8339,192500.0
2008-11-05 12:30:00,22.52,22.54,22.48,22.49,81700.0,14.8405,14.8537,14.8142,14.8208,81700.0
2008-11-05 12:35:00,22.49,22.49,22.4,22.4,167700.0,14.8208,14.8208,14.7615,14.7615,167700.0
2008-11-05 12:40:00,22.4,22.47,22.36,22.46,205300.0,14.7615,14.8076,14.7351,14.801,205300.0
2008-11-05 12:45:00,22.47,22.56,22.47,22.53,82200.0,14.8076,14.8669,14.8076,14.8471,82200.0
2008-11-05 12:50:00,22.52,22.57,22.44,22.57,195000.0,14.8405,14.8735,14.7878,14.8735,195000.0
2008-11-05 12:55:00,22.58,22.66,22.54,22.66,124400.0,14.8801,14.9328,14.8537,14.9328,124400.0
2008-11-05 13:00:00,22.65,22.74,22.65,22.73,177700.0,14.9262,14.9855,14.9262,14.9789,177700.0
2008-11-05 13:05:00,22.73,22.9,22.66,22.9,296700.0,14.9789,15.091,14.9328,15.091,296700.0
2008-11-05 13:10:00,22.89,22.89,22.79,22.8,96300.0,15.0844,15.0844,15.0185,15.0251,96300.0
2008-11-05 13:15:00,22.81,22.82,22.76,22.77,97700.0,15.0316,15.0382,14.9987,15.0053,97700.0
2008-11-05 13:20:00,22.76,22.77,22.66,22.67,168400.0,14.9987,15.0053,14.9328,14.9394,168400.0
2008-11-05 13:25:00,22.67,22.72,22.64,22.7,248500.0,14.9394,14.9723,14.9196,14.9592,248500.0
2008-11-05 13:30:00,22.69,22.79,22.61,22.63,311800.0,14.9526,15.0185,14.8998,14.913,311800.0
2008-11-05 13:35:00,22.63,22.65,22.56,22.6,425800.0,14.913,14.9262,14.8669,14.8933,425800.0
2008-11-05 13:40:00,22.61,22.68,22.58,22.64,190700.0,14.8998,14.946,14.8801,14.9196,190700.0
2008-11-05 13:45:00,22.64,22.67,22.6,22.65,208900.0,14.9196,14.9394,14.8933,14.9262,208900.0
2008-11-05 13:50:00,22.65,22.68,22.6,22.6,122400.0,14.9262,14.946,14.8933,14.8933,122400.0
2008-11-05 13:55:00,22.61,22.65,22.57,22.64,221500.0,14.8998,14.9262,14.8735,14.9196,221500.0
2008-11-05 14:00:00,22.64,22.7,22.61,22.63,213300.0,14.9196,14.9592,14.8998,14.913,213300.0
2008-11-05 14:05:00,22.62,22.65,22.59,22.63,226100.0,14.9064,14.9262,14.8867,14.913,226100.0
2008-11-05 14:10:00,22.62,22.66,22.59,22.63,292800.0,14.9064,14.9328,14.8867,14.913,292800.0
2008-11-05 14:15:00,22.63,22.68,22.62,22.65,154600.0,14.913,14.946,14.9064,14.9262,154600.0
2008-11-05 14:20:00,22.65,22.66,22.53,22.58,263700.0,14.9262,14.9328,14.8471,14.8801,263700.0
2008-11-05 14:25:00,22.56,22.62,22.54,22.6,165200.0,14.8669,14.9064,14.8537,14.8933,165200.0
2008-11-05 14:30:00,22.6,22.79,22.59,22.76,224700.0,14.8933,15.0185,14.8867,14.9987,224700.0
2008-11-05 14:35:00,22.76,22.76,22.66,22.72,312900.0,14.9987,14.9987,14.9328,14.9723,312900.0
2008-11-05 14:40:00,22.72,22.75,22.69,22.7,161900.0,14.9723,14.9921,14.9526,14.9592,161900.0
2008-11-05 14:45:00,22.7,22.75,22.67,22.73,287400.0,14.9592,14.9921,14.9394,14.9789,287400.0
2008-11-05 14:50:00,22.73,22.87,22.71,22.85,261100.0,14.9789,15.0712,14.9657,15.058,261100.0
2008-11-05 14:55:00,22.85,22.88,22.79,22.82,198000.0,15.058,15.0778,15.0185,15.0382,198000.0
2008-11-05 15:00:00,22.81,22.83,22.74,22.77,290300.0,15.0316,15.0448,14.9855,15.0053,290300.0
2008-11-05 15:05:00,22.77,22.93,22.74,22.74,379600.0,15.0053,15.1107,14.9855,14.9855,379600.0
2008-11-05 15:10:00,22.74,22.76,22.64,22.65,284200.0,14.9855,14.9987,14.9196,14.9262,284200.0
2008-11-05 15:15:00,22.64,22.65,22.56,22.61,451500.0,14.9196,14.9262,14.8669,14.8998,451500.0
2008-11-05 15:20:00,22.61,22.65,22.53,22.56,284100.0,14.8998,14.9262,14.8471,14.8669,284100.0
2008-11-05 15:25:00,22.57,22.6,22.51,22.52,269700.0,14.8735,14.8933,14.8339,14.8405,269700.0
2008-11-05 15:30:00,22.52,22.53,22.32,22.36,424200.0,14.8405,14.8471,14.7087,14.7351,424200.0
2008-11-05 15:35:00,22.36,22.4,22.19,22.2,441700.0,14.7351,14.7615,14.6231,14.6297,441700.0
2008-11-05 15:40:00,22.2,22.28,22.17,22.24,480500.0,14.6297,14.6824,14.6099,14.656,480500.0
2008-11-05 15:45:00,22.25,22.55,22.24,22.4,589200.0,14.6626,14.8603,14.656,14.7615,589200.0
2008-11-05 15:50:00,22.41,22.44,22.2,22.21,657700.0,14.768,14.7878,14.6297,14.6362,657700.0
2008-11-05 15:55:00,22.2,22.25,22.06,22.12,945000.0,14.6297,14.6626,14.5374,14.5769,945000.0
2008-11-06 09:30:00,21.9,22.54,21.9,22.52,435300.0,14.432,14.8537,14.432,14.8405,435300.0
2008-11-06 09:35:00,22.52,22.81,22.35,22.69,444400.0,14.8405,15.0316,14.7285,14.9526,444400.0
2008-11-06 09:40:00,22.69,22.79,22.5,22.62,442200.0,14.9526,15.0185,14.8274,14.9064,442200.0
2008-11-06 09:45:00,22.63,22.74,22.46,22.54,341400.0,14.913,14.9855,14.801,14.8537,341400.0
2008-11-06 09:50:00,22.54,22.55,22.27,22.43,268300.0,14.8537,14.8603,14.6758,14.7812,268300.0
2008-11-06 09:55:00,22.43,22.57,22.39,22.52,200500.0,14.7812,14.8735,14.7549,14.8405,200500.0
2008-11-06 10:00:00,22.52,22.58,22.37,22.57,380400.0,14.8405,14.8801,14.7417,14.8735,380400.0
2008-11-06 10:05:00,22.58,22.72,22.53,22.55,283200.0,14.8801,14.9723,14.8471,14.8603,283200.0
2008-11-06 10:10:00,22.55,22.56,22.28,22.32,333400.0,14.8603,14.8669,14.6824,14.7087,333400.0
2008-11-06 10:15:00,22.32,22.41,22.27,22.28,253200.0,14.7087,14.768,14.6758,14.6824,253200.0
2008-11-06 10:20:00,22.28,22.32,22.22,22.25,282800.0,14.6824,14.7087,14.6428,14.6626,282800.0
2008-11-06 10:25:00,22.25,22.26,21.96,22.09,456600.0,14.6626,14.6692,14.4715,14.5572,456600.0
2008-11-06 10:30:00,22.08,22.17,21.97,22.13,248500.0,14.5506,14.6099,14.4781,14.5835,248500.0
2008-11-06 10:35:00,22.13,22.15,21.9,21.93,308800.0,14.5835,14.5967,14.432,14.4517,308800.0
2008-11-06 10:40:00,21.93,21.93,21.75,21.76,270200.0,14.4517,14.4517,14.3331,14.3397,270200.0
2008-11-06 10:45:00,21.76,21.87,21.72,21.76,220000.0,14.3397,14.4122,14.3133,14.3397,220000.0
2008-11-06 10:50:00,21.76,21.77,21.57,21.72,324600.0,14.3397,14.3463,14.2145,14.3133,324600.0
2008-11-06 10:55:00,21.72,21.73,21.61,21.69,160100.0,14.3133,14.3199,14.2409,14.2936,160100.0
2008-11-06 11:00:00,21.69,21.72,21.66,21.7,230100.0,14.2936,14.3133,14.2738,14.3002,230100.0
2008-11-06 11:05:00,21.7,21.72,21.51,21.53,166100.0,14.3002,14.3133,14.175,14.1881,166100.0
2008-11-06 11:10:00,21.54,21.61,21.46,21.54,211800.0,14.1947,14.2409,14.142,14.1947,211800.0
2008-11-06 11:15:00,21.53,21.55,21.36,21.5,254400.0,14.1881,14.2013,14.0761,14.1684,254400.0
2008-11-06 11:20:00,21.51,21.59,21.44,21.59,214700.0,14.175,14.2277,14.1288,14.2277,214700.0
2008-11-06 11:25:00,21.59,21.68,21.51,21.67,200600.0,14.2277,14.287,14.175,14.2804,200600.0
2008-11-06 11:30:00,21.67,21.77,21.66,21.68,194300.0,14.2804,14.3463,14.2738,14.287,194300.0
2008-11-06 11:35:00,21.68,21.72,21.55,21.69,228800.0,14.287,14.3133,14.2013,14.2936,228800.0
2008-11-06 11:40:00,21.7,21.78,21.63,21.76,163800.0,14.3002,14.3529,14.254,14.3397,163800.0
2008-11-06 11:45:00,21.76,21.77,21.63,21.63,121500.0,14.3397,14.3463,14.254,14.254,121500.0
2008-11-06 11:50:00,21.64,21.68,21.55,21.63,187100.0,14.2606,14.287,14.2013,14.254,187100.0
2008-11-06 11:55:00,21.63,21.72,21.62,21.62,110100.0,14.254,14.3133,14.2474,14.2474,110100.0
2008-11-06 12:00:00,21.62,21.69,21.5,21.65,156900.0,14.2474,14.2936,14.1684,14.2672,156900.0
2008-11-06 12:05:00,21.65,21.75,21.56,21.58,218000.0,14.2672,14.3331,14.2079,14.2211,218000.0
2008-11-06 12:10:00,21.57,21.74,21.56,21.7,195900.0,14.2145,14.3265,14.2079,14.3002,195900.0
2008-11-06 12:15:00,21.7,21.7,21.51,21.52,146900.0,14.3002,14.3002,14.175,14.1815,146900.0
2008-11-06 12:20:00,21.53,21.54,21.4,21.45,239600.0,14.1881,14.1947,14.1025,14.1354,239600.0
2008-11-06 12:25:00,21.44,21.48,21.35,21.36,178800.0,14.1288,14.1552,14.0695,14.0761,178800.0
2008-11-06 12:30:00,21.36,21.38,21.25,21.33,166000.0,14.0761,14.0893,14.0036,14.0563,166000.0
2008-11-06 12:35:00,21.33,21.35,21.25,21.26,159900.0,14.0563,14.0695,14.0036,14.0102,159900.0
2008-11-06 12:40:00,21.27,21.28,21.17,21.23,267800.0,14.0168,14.0234,13.9509,13.9904,267800.0
2008-11-06 12:45:00,21.23,21.35,21.19,21.31,193200.0,13.9904,14.0695,13.9641,14.0432,193200.0
2008-11-06 12:50:00,21.3,21.39,21.29,21.32,170400.0,14.0366,14.0959,14.03,14.0497,170400.0
2008-11-06 12:55:00,21.32,21.34,21.18,21.26,180000.0,14.0497,14.0629,13.9575,14.0102,180000.0
2008-11-06 13:00:00,21.26,21.27,21.08,21.09,259300.0,14.0102,14.0168,13.8916,13.8982,259300.0
2008-11-06 13:05:00,21.09,21.1,20.91,21.05,429500.0,13.8982,13.9048,13.7796,13.8718,429500.0
2008-11-06 13:10:00,21.04,21.07,20.91,21.0,279100.0,13.8652,13.885,13.7796,13.8389,279100.0
2008-11-06 13:15:00,21.0,21.02,20.8,20.87,290600.0,13.8389,13.852,13.7071,13.7532,290600.0
2008-11-06 13:20:00,20.87,21.1,20.85,21.09,350300.0,13.7532,13.9048,13.74,13.8982,350300.0
2008-11-06 13:25:00,21.08,21.09,20.96,21.0,264900.0,13.8916,13.8982,13.8125,13.8389,264900.0
2008-11-06 13:30:00,21.0,21.0,20.87,20.9,272400.0,13.8389,13.8389,13.7532,13.773,272400.0
2008-11-06 13:35:00,20.91,20.95,20.81,20.87,327900.0,13.7796,13.8059,13.7137,13.7532,327900.0
2008-11-06 13:40:00,20.86,20.88,20.78,20.88,243200.0,13.7466,13.7598,13.6939,13.7598,243200.0
2008-11-06 13:45:00,20.88,21.06,20.87,21.03,205400.0,13.7598,13.8784,13.7532,13.8586,205400.0
2008-11-06 13:50:00,21.03,21.06,20.94,21.05,295700.0,13.8586,13.8784,13.7993,13.8718,295700.0
2008-11-06 13:55:00,21.04,21.16,21.03,21.15,296200.0,13.8652,13.9443,13.8586,13.9377,296200.0
2008-11-06 14:00:00,21.15,21.26,21.08,21.11,351500.0,13.9377,14.0102,13.8916,13.9114,351500.0
2008-11-06 14:05:00,21.12,21.24,21.08,21.14,339100.0,13.9179,13.997,13.8916,13.9311,339100.0
2008-11-06 14:10:00,21.13,21.21,21.0,21.04,382700.0,13.9245,13.9773,13.8389,13.8652,382700.0
2008-11-06 14:15:00,21.04,21.1,20.98,21.1,233700.0,13.8652,13.9048,13.8257,13.9048,233700.0
2008-11-06 14:20:00,21.09,21.1,20.98,21.05,177200.0,13.8982,13.9048,13.8257,13.8718,177200.0
2008-11-06 14:25:00,21.06,21.09,20.88,20.93,234200.0,13.8784,13.8982,13.7598,13.7927,234200.0
2008-11-06 14:30:00,20.92,20.99,20.89,20.97,213000.0,13.7861,13.8323,13.7664,13.8191,213000.0
2008-11-06 14:35:00,20.97,21.19,20.91,21.13,272700.0,13.8191,13.9641,13.7796,13.9245,272700.0
2008-11-06 14:40:00,21.13,21.22,21.04,21.2,264600.0,13.9245,13.9838,13.8652,13.9707,264600.0
2008-11-06 14:45:00,21.21,21.23,21.1,21.14,275300.0,13.9773,13.9904,13.9048,13.9311,275300.0
2008-11-06 14:50:00,21.13,21.26,21.13,21.16,425000.0,13.9245,14.0102,13.9245,13.9443,425000.0
2008-11-06 14:55:00,21.17,21.18,21.06,21.17,449300.0,13.9509,13.9575,13.8784,13.9509,449300.0
2008-11-06 15:00:00,21.17,21.25,21.02,21.07,510700.0,13.9509,14.0036,13.852,13.885,510700.0
2008-11-06 15:05:00,21.07,21.08,20.93,20.96,424100.0,13.885,13.8916,13.7927,13.8125,424100.0
2008-11-06 15:10:00,20.97,21.04,20.92,20.96,517200.0,13.8191,13.8652,13.7861,13.8125,517200.0
2008-11-06 15:15:00,20.95,21.07,20.95,21.01,292200.0,13.8059,13.885,13.8059,13.8455,292200.0
2008-11-06 15:20:00,21.0,21.01,20.84,20.85,338900.0,13.8389,13.8455,13.7334,13.74,338900.0
2008-11-06 15:25:00,20.85,20.9,20.71,20.82,529500.0,13.74,13.773,13.6478,13.7202,529500.0
2008-11-06 15:30:00,20.81,20.93,20.78,20.84,529500.0,13.7137,13.7927,13.6939,13.7334,529500.0
2008-11-06 15:35:00,20.84,20.92,20.68,20.69,432500.0,13.7334,13.7861,13.628,13.6346,432500.0
2008-11-06 15:40:00,20.7,20.92,20.7,20.88,521200.0,13.6412,13.7861,13.6412,13.7598,521200.0
2008-11-06 15:45:00,20.87,21.07,20.86,20.88,560200.0,13.7532,13.885,13.7466,13.7598,560200.0
2008-11-06 15:50:00,20.87,20.93,20.74,20.74,581800.0,13.7532,13.7927,13.6675,13.6675,581800.0
2008-11-06 15:55:00,20.74,20.96,20.7,20.92,976800.0,13.6675,13.8125,13.6412,13.7861,976800.0
2008-11-07 09:30:00,21.05,21.33,21.0,21.23,285300.0,13.8718,14.0563,13.8389,13.9904,285300.0
2008-11-07 09:35:00,21.23,21.24,20.84,20.91,313300.0,13.9904,13.997,13.7334,13.7796,313300.0
2008-11-07 09:40:00,20.9,20.99,20.88,20.89,219500.0,13.773,13.8323,13.7598,13.7664,219500.0
2008-11-07 09:45:00,20.9,21.02,20.84,20.84,293100.0,13.773,13.852,13.7334,13.7334,293100.0
2008-11-07 09:50:00,20.85,20.93,20.75,20.89,213800.0,13.74,13.7927,13.6741,13.7664,213800.0
2008-11-07 09:55:00,20.89,21.12,20.85,21.0,343500.0,13.7664,13.9179,13.74,13.8389,343500.0
2008-11-07 10:00:00,21.01,21.39,21.0,21.36,390500.0,13.8455,14.0959,13.8389,14.0761,390500.0
2008-11-07 10:05:00,21.37,21.43,21.28,21.36,316500.0,14.0827,14.1222,14.0234,14.0761,316500.0
2008-11-07 10:10:00,21.36,21.45,21.28,21.43,275900.0,14.0761,14.1354,14.0234,14.1222,275900.0
2008-11-07 10:15:00,21.44,21.52,21.41,21.42,221300.0,14.1288,14.1815,14.1091,14.1156,221300.0
2008-11-07 10:20:00,21.41,21.46,21.32,21.35,191400.0,14.1091,14.142,14.0497,14.0695,191400.0
2008-11-07 10:25:00,21.35,21.53,21.34,21.47,250200.0,14.0695,14.1881,14.0629,14.1486,250200.0
2008-11-07 10:30:00,21.46,21.54,21.42,21.47,212700.0,14.142,14.1947,14.1156,14.1486,212700.0
2008-11-07 10:35:00,21.47,21.79,21.43,21.74,281000.0,14.1486,14.3595,14.1222,14.3265,281000.0
2008-11-07 10:40:00,21.74,21.75,21.62,21.65,171300.0,14.3265,14.3331,14.2474,14.2672,171300.0
2008-11-07 10:45:00,21.63,21.73,21.5,21.52,164400.0,14.254,14.3199,14.1684,14.1815,164400.0
2008-11-07 10:50:00,21.52,21.55,21.42,21.53,222800.0,14.1815,14.2013,14.1156,14.1881,222800.0
2008-11-07 10:55:00,21.53,21.57,21.35,21.38,185600.0,14.1881,14.2145,14.0695,14.0893,185600.0
2008-11-07 11:00:00,21.38,21.43,21.3,21.34,170400.0,14.0893,14.1222,14.0366,14.0629,170400.0
2008-11-07 11:05:00,21.34,21.53,21.32,21.34,347800.0,14.0629,14.1881,14.0497,14.0629,347800.0
2008-11-07 11:10:00,21.33,21.47,21.33,21.46,100800.0,14.0563,14.1486,14.0563,14.142,100800.0
2008-11-07 11:15:00,21.47,21.49,21.32,21.41,149600.0,14.1486,14.1618,14.0497,14.1091,149600.0
2008-11-07 11:20:00,21.42,21.45,21.28,21.4,139600.0,14.1156,14.1354,14.0234,14.1025,139600.0
2008-11-07 11:25:00,21.41,21.41,21.16,21.27,254400.0,14.1091,14.1091,13.9443,14.0168,254400.0
2008-11-07 11:30:00,21.3,21.37,21.22,21.3,208200.0,14.0366,14.0827,13.9838,14.0366,208200.0
2008-11-07 11:35:00,21.3,21.32,21.16,21.16,233500.0,14.0366,14.0497,13.9443,13.9443,233500.0
2008-11-07 11:40:00,21.16,21.17,21.04,21.09,364700.0,13.9443,13.9509,13.8652,13.8982,364700.0
2008-11-07 11:45:00,21.09,21.1,21.01,21.05,311600.0,13.8982,13.9048,13.8455,13.8718,311600.0
2008-11-07 11:50:00,21.06,21.15,21.04,21.11,238800.0,13.8784,13.9377,13.8652,13.9114,238800.0
2008-11-07 11:55:00,21.12,21.23,21.1,21.23,152800.0,13.9179,13.9904,13.9048,13.9904,152800.0
2008-11-07 12:00:00,21.23,21.3,21.17,21.29,139600.0,13.9904,14.0366,13.9509,14.03,139600.0
2008-11-07 12:05:00,21.29,21.32,21.22,21.23,147800.0,14.03,14.0497,13.9838,13.9904,147800.0
2008-11-07 12:10:00,21.23,21.23,21.07,21.08,161800.0,13.9904,13.9904,13.885,13.8916,161800.0
2008-11-07 12:15:00,21.09,21.1,21.02,21.04,111200.0,13.8982,13.9048,13.852,13.8652,111200.0
2008-11-07 12:20:00,21.04,21.09,21.03,21.09,46000.0,13.8652,13.8982,13.8586,13.8982,46000.0
2008-11-07 12:25:00,21.09,21.15,21.05,21.05,91500.0,13.8982,13.9377,13.8718,13.8718,91500.0
2008-11-07 12:30:00,21.06,21.06,20.94,21.0,79300.0,13.8784,13.8784,13.7993,13.8389,79300.0
2008-11-07 12:35:00,21.0,21.04,20.95,21.01,80200.0,13.8389,13.8652,13.8059,13.8455,80200.0
2008-11-07 12:40:00,21.0,21.09,20.99,21.07,112800.0,13.8389,13.8982,13.8323,13.885,112800.0
2008-11-07 12:45:00,21.07,21.08,21.04,21.07,89900.0,13.885,13.8916,13.8652,13.885,89900.0
2008-11-07 12:50:00,21.08,21.11,21.02,21.03,168300.0,13.8916,13.9114,13.852,13.8586,168300.0
2008-11-07 12:55:00,21.03,21.11,20.99,21.07,84300.0,13.8586,13.9114,13.8323,13.885,84300.0
2008-11-07 13:00:00,21.08,21.12,21.05,21.06,106300.0,13.8916,13.9179,13.8718,13.8784,106300.0
2008-11-07 13:05:00,21.07,21.12,21.02,21.04,110900.0,13.885,13.9179,13.852,13.8652,110900.0
2008-11-07 13:10:00,21.04,21.05,20.99,21.02,126500.0,13.8652,13.8718,13.8323,13.852,126500.0
2008-11-07 13:15:00,21.02,21.02,20.92,20.96,151900.0,13.852,13.852,13.7861,13.8125,151900.0
2008-11-07 13:20:00,20.96,20.99,20.94,20.99,176100.0,13.8125,13.8323,13.7993,13.8323,176100.0
2008-11-07 13:25:00,21.0,21.06,20.96,21.05,77900.0,13.8389,13.8784,13.8125,13.8718,77900.0
2008-11-07 13:30:00,21.05,21.07,21.01,21.01,105000.0,13.8718,13.885,13.8455,13.8455,105000.0
2008-11-07 13:35:00,21.02,21.03,20.97,21.02,118200.0,13.852,13.8586,13.8191,13.852,118200.0
2008-11-07 13:40:00,21.03,21.03,20.96,21.0,103800.0,13.8586,13.8586,13.8125,13.8389,103800.0
2008-11-07 13:45:00,21.0,21.08,21.0,21.06,87500.0,13.8389,13.8916,13.8389,13.8784,87500.0
2008-11-07 13:50:00,21.07,21.12,21.06,21.08,105000.0,13.885,13.9179,13.8784,13.8916,105000.0
2008-11-07 13:55:00,21.08,21.18,21.06,21.17,141500.0,13.8916,13.9575,13.8784,13.9509,141500.0
2008-11-07 14:00:00,21.18,21.19,21.09,21.18,223900.0,13.9575,13.9641,13.8982,13.9575,223900.0
2008-11-07 14:05:00,21.18,21.21,21.16,21.18,148200.0,13.9575,13.9773,13.9443,13.9575,148200.0
2008-11-07 14:10:00,21.19,21.24,21.17,21.24,118200.0,13.9641,13.997,13.9509,13.997,118200.0
2008-11-07 14:15:00,21.23,21.25,21.0,21.23,93800.0,13.9904,14.0036,13.8389,13.9904,93800.0
2008-11-07 14:20:00,21.23,21.24,21.13,21.13,262600.0,13.9904,13.997,13.9245,13.9245,262600.0
2008-11-07 14:25:00,21.14,21.18,21.12,21.14,190000.0,13.9311,13.9575,13.9179,13.9311,190000.0
2008-11-07 14:30:00,21.15,21.22,21.1,21.14,162200.0,13.9377,13.9838,13.9048,13.9311,162200.0
2008-11-07 14:35:00,21.14,21.25,21.13,21.21,207600.0,13.9311,14.0036,13.9245,13.9773,207600.0
2008-11-07 14:40:00,21.22,21.26,21.16,21.2,392100.0,13.9838,14.0102,13.9443,13.9707,392100.0
2008-11-07 14:45:00,21.2,21.27,21.15,21.16,216500.0,13.9707,14.0168,13.9377,13.9443,216500.0
2008-11-07 14:50:00,21.15,21.19,21.02,21.02,256700.0,13.9377,13.9641,13.852,13.852,256700.0
2008-11-07 14:55:00,21.02,21.07,20.83,20.83,495300.0,13.852,13.885,13.7268,13.7268,495300.0
2008-11-07 15:00:00,20.83,20.97,20.83,20.9,353700.0,13.7268,13.8191,13.7268,13.773,353700.0
2008-11-07 15:05:00,20.9,21.01,20.85,20.97,501000.0,13.773,13.8455,13.74,13.8191,501000.0
2008-11-07 15:10:00,20.98,21.12,20.91,21.02,240800.0,13.8257,13.9179,13.7796,13.852,240800.0
2008-11-07 15:15:00,21.03,21.1,20.96,20.97,251900.0,13.8586,13.9048,13.8125,13.8191,251900.0
2008-11-07 15:20:00,20.97,21.02,20.7,20.75,485500.0,13.8191,13.852,13.6412,13.6741,485500.0
2008-11-07 15:25:00,20.74,20.88,20.72,20.76,320600.0,13.6675,13.7598,13.6543,13.6807,320600.0
2008-11-07 15:30:00,20.76,20.96,20.71,20.92,342500.0,13.6807,13.8125,13.6478,13.7861,342500.0
2008-11-07 15:35:00,20.93,20.95,20.83,20.83,283700.0,13.7927,13.8059,13.7268,13.7268,283700.0
2008-11-07 15:40:00,20.84,20.96,20.84,20.96,564900.0,13.7334,13.8125,13.7334,13.8125,564900.0
2008-11-07 15:45:00,20.96,21.02,20.89,20.94,489500.0,13.8125,13.852,13.7664,13.7993,489500.0
2008-11-07 15:50:00,20.94,21.02,20.88,20.99,502800.0,13.7993,13.852,13.7598,13.8323,502800.0
2008-11-07 15:55:00,20.99,21.12,20.96,21.09,793600.0,13.8323,13.9179,13.8125,13.8982,793600.0
2008-11-10 09:30:00,21.53,21.71,21.52,21.64,391900.0,14.1881,14.3067,14.1815,14.2606,391900.0
2008-11-10 09:35:00,21.65,21.67,21.38,21.44,451500.0,14.2672,14.2804,14.0893,14.1288,451500.0
2008-11-10 09:40:00,21.45,21.54,21.38,21.51,237400.0,14.1354,14.1947,14.0893,14.175,237400.0
2008-11-10 09:45:00,21.51,21.61,21.4,21.41,315000.0,14.175,14.2409,14.1025,14.1091,315000.0
2008-11-10 09:50:00,21.41,21.41,21.24,21.27,232700.0,14.1091,14.1091,13.997,14.0168,232700.0
2008-11-10 09:55:00,21.26,21.3,21.17,21.26,228400.0,14.0102,14.0366,13.9509,14.0102,228400.0
2008-11-10 10:00:00,21.26,21.31,21.16,21.16,208100.0,14.0102,14.0432,13.9443,13.9443,208100.0
2008-11-10 10:05:00,21.16,21.27,21.13,21.27,155600.0,13.9443,14.0168,13.9245,14.0168,155600.0
2008-11-10 10:10:00,21.27,21.46,21.27,21.42,177000.0,14.0168,14.142,14.0168,14.1156,177000.0
2008-11-10 10:15:00,21.41,21.42,21.26,21.27,173100.0,14.1091,14.1156,14.0102,14.0168,173100.0
2008-11-10 10:20:00,21.27,21.39,21.21,21.35,118900.0,14.0168,14.0959,13.9773,14.0695,118900.0
2008-11-10 10:25:00,21.35,21.45,21.27,21.3,112400.0,14.0695,14.1354,14.0168,14.0366,112400.0
2008-11-10 10:30:00,21.31,21.36,21.24,21.27,155800.0,14.0432,14.0761,13.997,14.0168,155800.0
2008-11-10 10:35:00,21.26,21.29,21.24,21.28,87200.0,14.0102,14.03,13.997,14.0234,87200.0
2008-11-10 10:40:00,21.27,21.32,21.25,21.3,114200.0,14.0168,14.0497,14.0036,14.0366,114200.0
2008-11-10 10:45:00,21.3,21.32,21.2,21.2,152200.0,14.0366,14.0497,13.9707,13.9707,152200.0
2008-11-10 10:50:00,21.2,21.22,21.12,21.13,115800.0,13.9707,13.9838,13.9179,13.9245,115800.0
2008-11-10 10:55:00,21.12,21.15,21.05,21.11,130100.0,13.9179,13.9377,13.8718,13.9114,130100.0
2008-11-10 11:00:00,21.11,21.11,21.01,21.05,148600.0,13.9114,13.9114,13.8455,13.8718,148600.0
2008-11-10 11:05:00,21.04,21.06,20.99,21.04,165400.0,13.8652,13.8784,13.8323,13.8652,165400.0
2008-11-10 11:10:00,21.04,21.05,20.93,20.99,99400.0,13.8652,13.8718,13.7927,13.8323,99400.0
2008-11-10 11:15:00,20.99,20.99,20.94,20.94,87000.0,13.8323,13.8323,13.7993,13.7993,87000.0
2008-11-10 11:20:00,20.95,21.11,20.94,21.1,137500.0,13.8059,13.9114,13.7993,13.9048,137500.0
2008-11-10 11:25:00,21.1,21.17,21.09,21.09,129300.0,13.9048,13.9509,13.8982,13.8982,129300.0
2008-11-10 11:30:00,21.1,21.15,21.04,21.05,95000.0,13.9048,13.9377,13.8652,13.8718,95000.0
2008-11-10 11:35:00,21.04,21.1,21.03,21.1,116300.0,13.8652,13.9048,13.8586,13.9048,116300.0
2008-11-10 11:40:00,21.1,21.12,21.01,21.02,123700.0,13.9048,13.9179,13.8455,13.852,123700.0
2008-11-10 11:45:00,21.02,21.03,20.87,20.91,141300.0,13.852,13.8586,13.7532,13.7796,141300.0
2008-11-10 11:50:00,20.9,20.91,20.79,20.79,105800.0,13.773,13.7796,13.7005,13.7005,105800.0
2008-11-10 11:55:00,20.8,20.82,20.77,20.8,128100.0,13.7071,13.7202,13.6873,13.7071,128100.0
2008-11-10 12:00:00,20.8,20.81,20.75,20.77,98600.0,13.7071,13.7137,13.6741,13.6873,98600.0
2008-11-10 12:05:00,20.78,20.86,20.76,20.86,119700.0,13.6939,13.7466,13.6807,13.7466,119700.0
2008-11-10 12:10:00,20.85,20.89,20.84,20.85,67200.0,13.74,13.7664,13.7334,13.74,67200.0
2008-11-10 12:15:00,20.85,20.88,20.81,20.81,79200.0,13.74,13.7598,13.7137,13.7137,79200.0
2008-11-10 12:20:00,20.82,20.85,20.73,20.74,170800.0,13.7202,13.74,13.6609,13.6675,170800.0
2008-11-10 12:25:00,20.74,20.77,20.73,20.74,83500.0,13.6675,13.6873,13.6609,13.6675,83500.0
2008-11-10 12:30:00,20.73,20.81,20.71,20.79,87500.0,13.6609,13.7137,13.6478,13.7005,87500.0
2008-11-10 12:35:00,20.78,20.79,20.6,20.63,202200.0,13.6939,13.7005,13.5753,13.595,202200.0
2008-11-10 12:40:00,20.63,20.66,20.51,20.61,238800.0,13.595,13.6148,13.516,13.5819,238800.0
2008-11-10 12:45:00,20.61,20.63,20.56,20.6,131700.0,13.5819,13.595,13.5489,13.5753,131700.0
2008-11-10 12:50:00,20.61,20.62,20.48,20.49,159000.0,13.5819,13.5884,13.4962,13.5028,159000.0
2008-11-10 12:55:00,20.5,20.63,20.49,20.62,181800.0,13.5094,13.595,13.5028,13.5884,181800.0
2008-11-10 13:00:00,20.62,20.63,20.54,20.55,169800.0,13.5884,13.595,13.5357,13.5423,169800.0
2008-11-10 13:05:00,20.55,20.77,20.54,20.76,180100.0,13.5423,13.6873,13.5357,13.6807,180100.0
2008-11-10 13:10:00,20.77,20.84,20.68,20.84,165400.0,13.6873,13.7334,13.628,13.7334,165400.0
2008-11-10 13:15:00,20.84,20.84,20.7,20.74,170500.0,13.7334,13.7334,13.6412,13.6675,170500.0
2008-11-10 13:20:00,20.74,20.76,20.65,20.69,96000.0,13.6675,13.6807,13.6082,13.6346,96000.0
2008-11-10 13:25:00,20.69,20.87,20.69,20.85,95200.0,13.6346,13.7532,13.6346,13.74,95200.0
2008-11-10 13:30:00,20.85,20.91,20.84,20.87,79400.0,13.74,13.7796,13.7334,13.7532,79400.0
2008-11-10 13:35:00,20.87,20.96,20.86,20.93,116500.0,13.7532,13.8125,13.7466,13.7927,116500.0
2008-11-10 13:40:00,20.92,20.92,20.86,20.9,68800.0,13.7861,13.7861,13.7466,13.773,68800.0
2008-11-10 13:45:00,20.9,20.91,20.82,20.88,86800.0,13.773,13.7796,13.7202,13.7598,86800.0
2008-11-10 13:50:00,20.87,20.97,20.86,20.96,89600.0,13.7532,13.8191,13.7466,13.8125,89600.0
2008-11-10 13:55:00,20.96,21.08,20.96,21.03,109500.0,13.8125,13.8916,13.8125,13.8586,109500.0
2008-11-10 14:00:00,21.04,21.04,20.98,21.02,82100.0,13.8652,13.8652,13.8257,13.852,82100.0
2008-11-10 14:05:00,21.02,21.14,21.01,21.09,116100.0,13.852,13.9311,13.8455,13.8982,116100.0
2008-11-10 14:10:00,21.09,21.1,21.0,21.01,102800.0,13.8982,13.9048,13.8389,13.8455,102800.0
2008-11-10 14:15:00,21.02,21.06,20.9,21.0,112800.0,13.852,13.8784,13.773,13.8389,112800.0
2008-11-10 14:20:00,21.0,21.02,20.9,20.92,116500.0,13.8389,13.852,13.773,13.7861,116500.0
2008-11-10 14:25:00,20.92,20.99,20.87,20.91,169200.0,13.7861,13.8323,13.7532,13.7796,169200.0
2008-11-10 14:30:00,20.91,20.99,20.82,20.86,170600.0,13.7796,13.8323,13.7202,13.7466,170600.0
2008-11-10 14:35:00,20.85,20.9,20.84,20.87,110100.0,13.74,13.773,13.7334,13.7532,110100.0
2008-11-10 14:40:00,20.87,20.92,20.83,20.86,255800.0,13.7532,13.7861,13.7268,13.7466,255800.0
2008-11-10 14:45:00,20.86,20.86,20.69,20.7,154200.0,13.7466,13.7466,13.6346,13.6412,154200.0
2008-11-10 14:50:00,20.71,20.76,20.68,20.7,207200.0,13.6478,13.6807,13.628,13.6412,207200.0
2008-11-10 14:55:00,20.7,20.73,20.63,20.66,141400.0,13.6412,13.6609,13.595,13.6148,141400.0
2008-11-10 15:00:00,20.66,20.67,20.5,20.65,225300.0,13.6148,13.6214,13.5094,13.6082,225300.0
2008-11-10 15:05:00,20.65,20.71,20.52,20.57,227800.0,13.6082,13.6478,13.5225,13.5555,227800.0
2008-11-10 15:10:00,20.57,20.71,20.55,20.7,344100.0,13.5555,13.6478,13.5423,13.6412,344100.0
2008-11-10 15:15:00,20.71,20.75,20.51,20.59,197200.0,13.6478,13.6741,13.516,13.5687,197200.0
2008-11-10 15:20:00,20.59,20.62,20.48,20.54,179100.0,13.5687,13.5884,13.4962,13.5357,179100.0
2008-11-10 15:25:00,20.55,20.58,20.48,20.51,186100.0,13.5423,13.5621,13.4962,13.516,186100.0
2008-11-10 15:30:00,20.52,20.68,20.5,20.56,271100.0,13.5225,13.628,13.5094,13.5489,271100.0
2008-11-10 15:35:00,20.56,20.6,20.46,20.47,256000.0,13.5489,13.5753,13.483,13.4896,256000.0
2008-11-10 15:40:00,20.47,20.69,20.47,20.65,281100.0,13.4896,13.6346,13.4896,13.6082,281100.0
2008-11-10 15:45:00,20.65,20.66,20.5,20.61,323600.0,13.6082,13.6148,13.5094,13.5819,323600.0
2008-11-10 15:50:00,20.6,20.78,20.6,20.69,446600.0,13.5753,13.6939,13.5753,13.6346,446600.0
2008-11-10 15:55:00,20.7,20.79,20.67,20.78,423200.0,13.6412,13.7005,13.6214,13.6939,423200.0
2008-11-11 09:30:00,20.39,20.55,20.1,20.26,354200.0,13.4369,13.5423,13.2458,13.3512,354200.0
2008-11-11 09:35:00,20.27,20.56,20.21,20.53,211600.0,13.3578,13.5489,13.3183,13.5291,211600.0
2008-11-11 09:40:00,20.52,20.52,20.07,20.2,168000.0,13.5225,13.5225,13.226,13.3117,168000.0
2008-11-11 09:45:00,20.19,20.25,20.05,20.07,160800.0,13.3051,13.3446,13.2128,13.226,160800.0
2008-11-11 09:50:00,20.07,20.11,20.0,20.05,201000.0,13.226,13.2524,13.1799,13.2128,201000.0
2008-11-11 09:55:00,20.04,20.05,19.97,20.01,215900.0,13.2062,13.2128,13.1601,13.1865,215900.0
2008-11-11 10:00:00,20.02,20.08,19.94,20.01,203400.0,13.1931,13.2326,13.1403,13.1865,203400.0
2008-11-11 10:05:00,20.01,20.18,19.98,20.15,147300.0,13.1865,13.2985,13.1667,13.2787,147300.0
2008-11-11 10:10:00,20.15,20.27,20.12,20.26,193600.0,13.2787,13.3578,13.2589,13.3512,193600.0
2008-11-11 10:15:00,20.26,20.26,20.11,20.25,150400.0,13.3512,13.3512,13.2524,13.3446,150400.0
2008-11-11 10:20:00,20.25,20.38,20.22,20.37,129000.0,13.3446,13.4303,13.3248,13.4237,129000.0
2008-11-11 10:25:00,20.38,20.43,20.22,20.25,183800.0,13.4303,13.4632,13.3248,13.3446,183800.0
2008-11-11 10:30:00,20.24,20.42,20.2,20.4,198500.0,13.338,13.4566,13.3117,13.4435,198500.0
2008-11-11 10:35:00,20.39,20.41,20.25,20.25,89800.0,13.4369,13.4501,13.3446,13.3446,89800.0
2008-11-11 10:40:00,20.25,20.3,20.21,20.23,96700.0,13.3446,13.3776,13.3183,13.3314,96700.0
2008-11-11 10:45:00,20.22,20.24,20.1,20.24,126400.0,13.3248,13.338,13.2458,13.338,126400.0
2008-11-11 10:50:00,20.24,20.3,20.2,20.25,75600.0,13.338,13.3776,13.3117,13.3446,75600.0
2008-11-11 10:55:00,20.25,20.25,20.08,20.1,110300.0,13.3446,13.3446,13.2326,13.2458,110300.0
2008-11-11 11:00:00,20.1,20.11,19.99,20.07,169100.0,13.2458,13.2524,13.1733,13.226,169100.0
2008-11-11 11:05:00,20.05,20.07,19.98,20.05,144900.0,13.2128,13.226,13.1667,13.2128,144900.0
2008-11-11 11:10:00,20.04,20.09,20.0,20.01,83100.0,13.2062,13.2392,13.1799,13.1865,83100.0
2008-11-11 11:15:00,20.02,20.09,19.99,20.05,78200.0,13.1931,13.2392,13.1733,13.2128,78200.0
2008-11-11 11:20:00,20.05,20.14,20.04,20.09,96500.0,13.2128,13.2721,13.2062,13.2392,96500.0
2008-11-11 11:25:00,20.09,20.11,20.02,20.05,73600.0,13.2392,13.2524,13.1931,13.2128,73600.0
2008-11-11 11:30:00,20.05,20.08,19.96,19.97,121400.0,13.2128,13.2326,13.1535,13.1601,121400.0
2008-11-11 11:35:00,19.98,20.05,19.95,20.04,102400.0,13.1667,13.2128,13.1469,13.2062,102400.0
2008-11-11 11:40:00,20.05,20.11,20.01,20.08,81300.0,13.2128,13.2524,13.1865,13.2326,81300.0
2008-11-11 11:45:00,20.08,20.14,20.0,20.02,94300.0,13.2326,13.2721,13.1799,13.1931,94300.0
2008-11-11 11:50:00,20.01,20.04,19.98,20.0,138900.0,13.1865,13.2062,13.1667,13.1799,138900.0
2008-11-11 11:55:00,19.99,20.01,19.96,19.99,147700.0,13.1733,13.1865,13.1535,13.1733,147700.0
2008-11-11 12:00:00,19.99,20.03,19.94,19.98,136100.0,13.1733,13.1996,13.1403,13.1667,136100.0
2008-11-11 12:05:00,19.97,19.99,19.96,19.96,87900.0,13.1601,13.1733,13.1535,13.1535,87900.0
2008-11-11 12:10:00,19.96,20.0,19.94,20.0,71200.0,13.1535,13.1799,13.1403,13.1799,71200.0
2008-11-11 12:15:00,19.99,20.01,19.97,19.98,142200.0,13.1733,13.1865,13.1601,13.1667,142200.0
2008-11-11 12:20:00,19.98,20.0,19.97,19.98,82300.0,13.1667,13.1799,13.1601,13.1667,82300.0
2008-11-11 12:25:00,19.97,20.01,19.96,19.98,121900.0,13.1601,13.1865,13.1535,13.1667,121900.0
2008-11-11 12:30:00,19.99,20.04,19.98,20.03,81300.0,13.1733,13.2062,13.1667,13.1996,81300.0
2008-11-11 12:35:00,20.03,20.09,20.0,20.07,126400.0,13.1996,13.2392,13.1799,13.226,126400.0
2008-11-11 12:40:00,20.07,20.12,20.06,20.11,71700.0,13.226,13.2589,13.2194,13.2524,71700.0
2008-11-11 12:45:00,20.11,20.14,20.06,20.1,98100.0,13.2524,13.2721,13.2194,13.2458,98100.0
2008-11-11 12:50:00,20.11,20.24,20.09,20.23,133400.0,13.2524,13.338,13.2392,13.3314,133400.0
2008-11-11 12:55:00,20.23,20.27,20.2,20.27,80100.0,13.3314,13.3578,13.3117,13.3578,80100.0
2008-11-11 13:00:00,20.28,20.31,20.2,20.26,124800.0,13.3644,13.3842,13.3117,13.3512,124800.0
2008-11-11 13:05:00,20.26,20.38,20.25,20.35,109700.0,13.3512,13.4303,13.3446,13.4105,109700.0
2008-11-11 13:10:00,20.35,20.4,20.27,20.28,149100.0,13.4105,13.4435,13.3578,13.3644,149100.0
2008-11-11 13:15:00,20.28,20.36,20.27,20.36,104200.0,13.3644,13.4171,13.3578,13.4171,104200.0
2008-11-11 13:20:00,20.37,20.44,20.35,20.36,181900.0,13.4237,13.4698,13.4105,13.4171,181900.0
2008-11-11 13:25:00,20.35,20.45,20.35,20.45,127800.0,13.4105,13.4764,13.4105,13.4764,127800.0
2008-11-11 13:30:00,20.44,20.55,20.44,20.45,256600.0,13.4698,13.5423,13.4698,13.4764,256600.0
2008-11-11 13:35:00,20.46,20.52,20.44,20.49,190300.0,13.483,13.5225,13.4698,13.5028,190300.0
2008-11-11 13:40:00,20.48,20.65,20.48,20.64,221600.0,13.4962,13.6082,13.4962,13.6016,221600.0
2008-11-11 13:45:00,20.64,20.75,20.64,20.67,191700.0,13.6016,13.6741,13.6016,13.6214,191700.0
2008-11-11 13:50:00,20.67,20.91,20.65,20.89,253600.0,13.6214,13.7796,13.6082,13.7664,253600.0
2008-11-11 13:55:00,20.9,21.0,20.85,20.98,280600.0,13.773,13.8389,13.74,13.8257,280600.0
2008-11-11 14:00:00,20.97,21.21,20.91,20.91,375100.0,13.8191,13.9773,13.7796,13.7796,375100.0
2008-11-11 14:05:00,20.91,20.98,20.79,20.85,248600.0,13.7796,13.8257,13.7005,13.74,248600.0
2008-11-11 14:10:00,20.86,20.94,20.83,20.84,227800.0,13.7466,13.7993,13.7268,13.7334,227800.0
2008-11-11 14:15:00,20.83,21.11,20.81,21.1,274200.0,13.7268,13.9114,13.7137,13.9048,274200.0
2008-11-11 14:20:00,21.1,21.25,21.06,21.07,366100.0,13.9048,14.0036,13.8784,13.885,366100.0
2008-11-11 14:25:00,21.07,21.34,21.07,21.3,329500.0,13.885,14.0629,13.885,14.0366,329500.0
2008-11-11 14:30:00,21.3,21.45,21.13,21.44,406700.0,14.0366,14.1354,13.9245,14.1288,406700.0
2008-11-11 14:35:00,21.44,21.47,21.14,21.16,313600.0,14.1288,14.1486,13.9311,13.9443,313600.0
2008-11-11 14:40:00,21.16,21.16,20.96,20.96,301000.0,13.9443,13.9443,13.8125,13.8125,301000.0
2008-11-11 14:45:00,20.96,21.11,20.85,20.95,379100.0,13.8125,13.9114,13.74,13.8059,379100.0
2008-11-11 14:50:00,20.95,20.95,20.61,20.67,376700.0,13.8059,13.8059,13.5819,13.6214,376700.0
2008-11-11 14:55:00,20.67,20.77,20.48,20.48,508000.0,13.6214,13.6873,13.4962,13.4962,508000.0
2008-11-11 15:00:00,20.49,20.56,20.41,20.54,422600.0,13.5028,13.5489,13.4501,13.5357,422600.0
2008-11-11 15:05:00,20.54,20.71,20.52,20.54,273100.0,13.5357,13.6478,13.5225,13.5357,273100.0
2008-11-11 15:10:00,20.54,20.69,20.53,20.66,271700.0,13.5357,13.6346,13.5291,13.6148,271700.0
2008-11-11 15:15:00,20.67,20.77,20.53,20.73,323700.0,13.6214,13.6873,13.5291,13.6609,323700.0
2008-11-11 15:20:00,20.73,20.8,20.66,20.71,205600.0,13.6609,13.7071,13.6148,13.6478,205600.0
2008-11-11 15:25:00,20.71,20.71,20.52,20.59,294300.0,13.6478,13.6478,13.5225,13.5687,294300.0
2008-11-11 15:30:00,20.58,20.6,20.39,20.4,329300.0,13.5621,13.5753,13.4369,13.4435,329300.0
2008-11-11 15:35:00,20.4,20.4,20.22,20.25,364200.0,13.4435,13.4435,13.3248,13.3446,364200.0
2008-11-11 15:40:00,20.25,20.51,20.25,20.45,397600.0,13.3446,13.516,13.3446,13.4764,397600.0
2008-11-11 15:45:00,20.45,20.64,20.42,20.61,478400.0,13.4764,13.6016,13.4566,13.5819,478400.0
2008-11-11 15:50:00,20.62,20.65,20.49,20.51,503400.0,13.5884,13.6082,13.5028,13.516,503400.0
2008-11-11 15:55:00,20.51,20.65,20.46,20.51,791200.0,13.516,13.6082,13.483,13.516,791200.0
2008-11-12 09:30:00,19.86,20.1,19.62,19.74,398000.0,13.0876,13.2458,12.9295,13.0085,398000.0
2008-11-12 09:35:00,19.74,19.91,19.73,19.86,224800.0,13.0085,13.1206,13.0019,13.0876,224800.0
2008-11-12 09:40:00,19.85,19.92,19.75,19.88,310700.0,13.081,13.1272,13.0151,13.1008,310700.0
2008-11-12 09:45:00,19.89,20.02,19.84,19.91,308300.0,13.1074,13.1931,13.0744,13.1206,308300.0
2008-11-12 09:50:00,19.91,20.11,19.87,20.07,291000.0,13.1206,13.2524,13.0942,13.226,291000.0
2008-11-12 09:55:00,20.08,20.14,19.96,19.98,359500.0,13.2326,13.2721,13.1535,13.1667,359500.0
2008-11-12 10:00:00,19.97,20.13,19.96,20.04,256800.0,13.1601,13.2655,13.1535,13.2062,256800.0
2008-11-12 10:05:00,20.04,20.05,19.84,19.91,298400.0,13.2062,13.2128,13.0744,13.1206,298400.0
2008-11-12 10:10:00,19.92,20.12,19.9,19.98,241700.0,13.1272,13.2589,13.114,13.1667,241700.0
2008-11-12 10:15:00,19.98,20.01,19.85,19.95,291900.0,13.1667,13.1865,13.081,13.1469,291900.0
2008-11-12 10:20:00,19.96,20.0,19.88,19.97,319500.0,13.1535,13.1799,13.1008,13.1601,319500.0
2008-11-12 10:25:00,19.98,20.07,19.89,19.91,224200.0,13.1667,13.226,13.1074,13.1206,224200.0
2008-11-12 10:30:00,19.89,20.0,19.81,19.83,384500.0,13.1074,13.1799,13.0547,13.0678,384500.0
2008-11-12 10:35:00,19.83,19.85,19.69,19.73,270600.0,13.0678,13.081,12.9756,13.0019,270600.0
2008-11-12 10:40:00,19.73,19.9,19.68,19.89,323200.0,13.0019,13.114,12.969,13.1074,323200.0
2008-11-12 10:45:00,19.89,19.99,19.79,19.94,329500.0,13.1074,13.1733,13.0415,13.1403,329500.0
2008-11-12 10:50:00,19.94,20.05,19.9,19.91,181100.0,13.1403,13.2128,13.114,13.1206,181100.0
2008-11-12 10:55:00,19.9,20.0,19.87,19.97,185600.0,13.114,13.1799,13.0942,13.1601,185600.0
2008-11-12 11:00:00,19.97,19.98,19.84,19.91,197000.0,13.1601,13.1667,13.0744,13.1206,197000.0
2008-11-12 11:05:00,19.9,19.93,19.8,19.88,210100.0,13.114,13.1337,13.0481,13.1008,210100.0
2008-11-12 11:10:00,19.89,20.02,19.88,20.0,256400.0,13.1074,13.1931,13.1008,13.1799,256400.0
2008-11-12 11:15:00,19.99,20.11,19.97,20.04,226500.0,13.1733,13.2524,13.1601,13.2062,226500.0
2008-11-12 11:20:00,20.04,20.09,19.98,20.09,169100.0,13.2062,13.2392,13.1667,13.2392,169100.0
2008-11-12 11:25:00,20.08,20.1,19.98,20.03,154000.0,13.2326,13.2458,13.1667,13.1996,154000.0
2008-11-12 11:30:00,20.03,20.08,19.89,19.94,189700.0,13.1996,13.2326,13.1074,13.1403,189700.0
2008-11-12 11:35:00,19.94,19.95,19.89,19.92,133600.0,13.1403,13.1469,13.1074,13.1272,133600.0
2008-11-12 11:40:00,19.92,19.92,19.87,19.88,133200.0,13.1272,13.1272,13.0942,13.1008,133200.0
2008-11-12 11:45:00,19.88,19.89,19.8,19.84,144100.0,13.1008,13.1074,13.0481,13.0744,144100.0
2008-11-12 11:50:00,19.84,19.86,19.77,19.84,108100.0,13.0744,13.0876,13.0283,13.0744,108100.0
2008-11-12 11:55:00,19.84,19.95,19.82,19.9,125200.0,13.0744,13.1469,13.0613,13.114,125200.0
2008-11-12 12:00:00,19.9,19.93,19.86,19.91,84200.0,13.114,13.1337,13.0876,13.1206,84200.0
2008-11-12 12:05:00,19.9,19.91,19.75,19.81,175200.0,13.114,13.1206,13.0151,13.0547,175200.0
2008-11-12 12:10:00,19.82,19.87,19.78,19.86,109700.0,13.0613,13.0942,13.0349,13.0876,109700.0
2008-11-12 12:15:00,19.85,19.86,19.79,19.82,89500.0,13.081,13.0876,13.0415,13.0613,89500.0
2008-11-12 12:20:00,19.81,19.99,19.79,19.93,181300.0,13.0547,13.1733,13.0415,13.1337,181300.0
2008-11-12 12:25:00,19.93,20.06,19.93,20.0,132200.0,13.1337,13.2194,13.1337,13.1799,132200.0
2008-11-12 12:30:00,20.01,20.06,19.96,19.96,114200.0,13.1865,13.2194,13.1535,13.1535,114200.0
2008-11-12 12:35:00,19.96,20.13,19.94,20.08,138400.0,13.1535,13.2655,13.1403,13.2326,138400.0
2008-11-12 12:40:00,20.08,20.11,20.05,20.08,103400.0,13.2326,13.2524,13.2128,13.2326,103400.0
2008-11-12 12:45:00,20.08,20.14,20.07,20.08,113200.0,13.2326,13.2721,13.226,13.2326,113200.0
2008-11-12 12:50:00,20.08,20.15,20.02,20.14,146300.0,13.2326,13.2787,13.1931,13.2721,146300.0
2008-11-12 12:55:00,20.14,20.27,20.13,20.26,166800.0,13.2721,13.3578,13.2655,13.3512,166800.0
2008-11-12 13:00:00,20.26,20.34,20.25,20.27,146000.0,13.3512,13.4039,13.3446,13.3578,146000.0
2008-11-12 13:05:00,20.27,20.31,20.21,20.26,114200.0,13.3578,13.3842,13.3183,13.3512,114200.0
2008-11-12 13:10:00,20.26,20.3,20.18,20.18,110200.0,13.3512,13.3776,13.2985,13.2985,110200.0
2008-11-12 13:15:00,20.17,20.17,20.05,20.08,141900.0,13.2919,13.2919,13.2128,13.2326,141900.0
2008-11-12 13:20:00,20.07,20.09,20.0,20.01,146200.0,13.226,13.2392,13.1799,13.1865,146200.0
2008-11-12 13:25:00,20.0,20.03,19.98,20.0,118300.0,13.1799,13.1996,13.1667,13.1799,118300.0
2008-11-12 13:30:00,20.0,20.0,19.88,19.89,158300.0,13.1799,13.1799,13.1008,13.1074,158300.0
2008-11-12 13:35:00,19.9,20.01,19.87,19.96,150100.0,13.114,13.1865,13.0942,13.1535,150100.0
2008-11-12 13:40:00,19.96,20.04,19.95,20.04,109200.0,13.1535,13.2062,13.1469,13.2062,109200.0
2008-11-12 13:45:00,20.03,20.03,19.98,20.01,120000.0,13.1996,13.1996,13.1667,13.1865,120000.0
2008-11-12 13:50:00,20.01,20.01,19.89,19.89,123000.0,13.1865,13.1865,13.1074,13.1074,123000.0
2008-11-12 13:55:00,19.9,19.92,19.84,19.92,167100.0,13.114,13.1272,13.0744,13.1272,167100.0
2008-11-12 14:00:00,19.91,19.94,19.85,19.89,126300.0,13.1206,13.1403,13.081,13.1074,126300.0
2008-11-12 14:05:00,19.9,19.95,19.86,19.95,256200.0,13.114,13.1469,13.0876,13.1469,256200.0
2008-11-12 14:10:00,19.95,20.04,19.94,20.0,245200.0,13.1469,13.2062,13.1403,13.1799,245200.0
2008-11-12 14:15:00,20.0,20.11,20.0,20.07,161900.0,13.1799,13.2524,13.1799,13.226,161900.0
2008-11-12 14:20:00,20.07,20.17,20.07,20.16,136200.0,13.226,13.2919,13.226,13.2853,136200.0
2008-11-12 14:25:00,20.16,20.2,20.12,20.13,154200.0,13.2853,13.3117,13.2589,13.2655,154200.0
2008-11-12 14:30:00,20.13,20.25,20.1,20.12,146900.0,13.2655,13.3446,13.2458,13.2589,146900.0
2008-11-12 14:35:00,20.13,20.16,20.03,20.05,179200.0,13.2655,13.2853,13.1996,13.2128,179200.0
2008-11-12 14:40:00,20.06,20.11,19.99,20.11,139000.0,13.2194,13.2524,13.1733,13.2524,139000.0
2008-11-12 14:45:00,20.11,20.21,20.06,20.07,193300.0,13.2524,13.3183,13.2194,13.226,193300.0
2008-11-12 14:50:00,20.07,20.12,20.0,20.1,285100.0,13.226,13.2589,13.1799,13.2458,285100.0
2008-11-12 14:55:00,20.09,20.1,19.99,20.0,175500.0,13.2392,13.2458,13.1733,13.1799,175500.0
2008-11-12 15:00:00,20.0,20.0,19.9,19.97,210400.0,13.1799,13.1799,13.114,13.1601,210400.0
2008-11-12 15:05:00,19.97,20.01,19.94,19.96,244500.0,13.1601,13.1865,13.1403,13.1535,244500.0
2008-11-12 15:10:00,19.97,20.05,19.96,20.0,250700.0,13.1601,13.2128,13.1535,13.1799,250700.0
2008-11-12 15:15:00,20.0,20.01,19.92,19.97,195500.0,13.1799,13.1865,13.1272,13.1601,195500.0
2008-11-12 15:20:00,19.97,20.0,19.87,19.89,255300.0,13.1601,13.1799,13.0942,13.1074,255300.0
2008-11-12 15:25:00,19.89,19.98,19.88,19.94,238300.0,13.1074,13.1667,13.1008,13.1403,238300.0
2008-11-12 15:30:00,19.94,20.02,19.92,19.92,271700.0,13.1403,13.1931,13.1272,13.1272,271700.0
2008-11-12 15:35:00,19.92,19.98,19.87,19.87,282300.0,13.1272,13.1667,13.0942,13.0942,282300.0
2008-11-12 15:40:00,19.87,19.95,19.72,19.95,524400.0,13.0942,13.1469,12.9954,13.1469,524400.0
2008-11-12 15:45:00,19.95,19.98,19.81,19.84,475900.0,13.1469,13.1667,13.0547,13.0744,475900.0
2008-11-12 15:50:00,19.84,19.89,19.8,19.85,571900.0,13.0744,13.1074,13.0481,13.081,571900.0
2008-11-12 15:55:00,19.86,19.9,19.8,19.83,802300.0,13.0876,13.114,13.0481,13.0678,802300.0
2008-11-13 09:30:00,19.89,20.24,19.8,19.98,362800.0,13.1074,13.338,13.0481,13.1667,362800.0
2008-11-13 09:35:00,19.99,20.21,19.8,19.83,382000.0,13.1733,13.3183,13.0481,13.0678,382000.0
2008-11-13 09:40:00,19.83,19.95,19.66,19.9,341600.0,13.0678,13.1469,12.9558,13.114,341600.0
2008-11-13 09:45:00,19.92,19.97,19.73,19.75,256600.0,13.1272,13.1601,13.0019,13.0151,256600.0
2008-11-13 09:50:00,19.75,19.87,19.69,19.81,296200.0,13.0151,13.0942,12.9756,13.0547,296200.0
2008-11-13 09:55:00,19.81,19.9,19.68,19.8,225700.0,13.0547,13.114,12.969,13.0481,225700.0
2008-11-13 10:00:00,19.8,19.95,19.73,19.95,213900.0,13.0481,13.1469,13.0019,13.1469,213900.0
2008-11-13 10:05:00,19.94,19.95,19.83,19.87,159400.0,13.1403,13.1469,13.0678,13.0942,159400.0
2008-11-13 10:10:00,19.87,20.14,19.87,20.09,252300.0,13.0942,13.2721,13.0942,13.2392,252300.0
2008-11-13 10:15:00,20.09,20.23,20.08,20.09,321600.0,13.2392,13.3314,13.2326,13.2392,321600.0
2008-11-13 10:20:00,20.09,20.34,20.08,20.18,327400.0,13.2392,13.4039,13.2326,13.2985,327400.0
2008-11-13 10:25:00,20.18,20.28,20.13,20.14,264800.0,13.2985,13.3644,13.2655,13.2721,264800.0
2008-11-13 10:30:00,20.14,20.22,20.02,20.04,295100.0,13.2721,13.3248,13.1931,13.2062,295100.0
2008-11-13 10:35:00,20.03,20.2,20.03,20.19,170000.0,13.1996,13.3117,13.1996,13.3051,170000.0
2008-11-13 10:40:00,20.19,20.24,19.99,20.01,285900.0,13.3051,13.338,13.1733,13.1865,285900.0
2008-11-13 10:45:00,20.0,20.01,19.86,19.92,260100.0,13.1799,13.1865,13.0876,13.1272,260100.0
2008-11-13 10:50:00,19.92,20.01,19.91,20.01,183700.0,13.1272,13.1865,13.1206,13.1865,183700.0
2008-11-13 10:55:00,20.0,20.06,19.9,20.05,198400.0,13.1799,13.2194,13.114,13.2128,198400.0
2008-11-13 11:00:00,20.05,20.12,19.97,20.07,259400.0,13.2128,13.2589,13.1601,13.226,259400.0
2008-11-13 11:05:00,20.06,20.08,19.87,19.9,253600.0,13.2194,13.2326,13.0942,13.114,253600.0
2008-11-13 11:10:00,19.9,20.01,19.87,19.97,186400.0,13.114,13.1865,13.0942,13.1601,186400.0
2008-11-13 11:15:00,19.97,19.97,19.87,19.89,220200.0,13.1601,13.1601,13.0942,13.1074,220200.0
2008-11-13 11:20:00,19.89,20.02,19.84,19.99,262600.0,13.1074,13.1931,13.0744,13.1733,262600.0
2008-11-13 11:25:00,19.98,20.09,19.95,20.07,164900.0,13.1667,13.2392,13.1469,13.226,164900.0
2008-11-13 11:30:00,20.07,20.08,19.86,19.89,266000.0,13.226,13.2326,13.0876,13.1074,266000.0
2008-11-13 11:35:00,19.89,19.94,19.8,19.81,234800.0,13.1074,13.1403,13.0481,13.0547,234800.0
2008-11-13 11:40:00,19.82,19.91,19.81,19.84,144800.0,13.0613,13.1206,13.0547,13.0744,144800.0
2008-11-13 11:45:00,19.83,19.92,19.8,19.8,102200.0,13.0678,13.1272,13.0481,13.0481,102200.0
2008-11-13 11:50:00,19.8,19.89,19.72,19.76,148200.0,13.0481,13.1074,12.9954,13.0217,148200.0
2008-11-13 11:55:00,19.76,19.81,19.73,19.76,119600.0,13.0217,13.0547,13.0019,13.0217,119600.0
2008-11-13 12:00:00,19.77,19.85,19.73,19.76,94400.0,13.0283,13.081,13.0019,13.0217,94400.0
2008-11-13 12:05:00,19.76,19.82,19.73,19.75,94500.0,13.0217,13.0613,13.0019,13.0151,94500.0
2008-11-13 12:10:00,19.75,19.77,19.69,19.7,130200.0,13.0151,13.0283,12.9756,12.9822,130200.0
2008-11-13 12:15:00,19.7,19.73,19.68,19.72,88400.0,12.9822,13.0019,12.969,12.9954,88400.0
2008-11-13 12:20:00,19.71,19.76,19.66,19.76,189900.0,12.9888,13.0217,12.9558,13.0217,189900.0
2008-11-13 12:25:00,19.75,19.76,19.67,19.7,124200.0,13.0151,13.0217,12.9624,12.9822,124200.0
2008-11-13 12:30:00,19.69,20.1,19.61,19.67,127500.0,12.9756,13.2458,12.9229,12.9624,127500.0
2008-11-13 12:35:00,19.67,19.72,19.65,19.69,75100.0,12.9624,12.9954,12.9492,12.9756,75100.0
2008-11-13 12:40:00,19.69,19.71,19.63,19.63,102200.0,12.9756,12.9888,12.936,12.936,102200.0
2008-11-13 12:45:00,19.64,19.67,19.51,19.51,198000.0,12.9426,12.9624,12.857,12.857,198000.0
2008-11-13 12:50:00,19.52,19.54,19.38,19.48,354500.0,12.8636,12.8767,12.7713,12.8372,354500.0
2008-11-13 12:55:00,19.49,19.49,19.15,19.16,333500.0,12.8438,12.8438,12.6197,12.6263,333500.0
2008-11-13 13:00:00,19.15,19.32,19.15,19.28,359400.0,12.6197,12.7318,12.6197,12.7054,359400.0
2008-11-13 13:05:00,19.29,19.31,19.16,19.25,839900.0,12.712,12.7252,12.6263,12.6856,839900.0
2008-11-13 13:10:00,19.25,19.36,19.24,19.34,400300.0,12.6856,12.7581,12.679,12.7449,400300.0
2008-11-13 13:15:00,19.34,19.62,19.33,19.46,430900.0,12.7449,12.9295,12.7383,12.824,430900.0
2008-11-13 13:20:00,19.47,19.5,19.31,19.33,325200.0,12.8306,12.8504,12.7252,12.7383,325200.0
2008-11-13 13:25:00,19.33,19.52,19.32,19.52,236000.0,12.7383,12.8636,12.7318,12.8636,236000.0
2008-11-13 13:30:00,19.52,19.67,19.46,19.52,303200.0,12.8636,12.9624,12.824,12.8636,303200.0
2008-11-13 13:35:00,19.52,19.84,19.45,19.77,303300.0,12.8636,13.0744,12.8174,13.0283,303300.0
2008-11-13 13:40:00,19.77,19.91,19.67,19.91,245800.0,13.0283,13.1206,12.9624,13.1206,245800.0
2008-11-13 13:45:00,19.91,20.05,19.61,19.65,295100.0,13.1206,13.2128,12.9229,12.9492,295100.0
2008-11-13 13:50:00,19.65,20.17,19.6,20.05,543900.0,12.9492,13.2919,12.9163,13.2128,543900.0
2008-11-13 13:55:00,20.06,20.08,19.75,19.79,365900.0,13.2194,13.2326,13.0151,13.0415,365900.0
2008-11-13 14:00:00,19.79,19.93,19.72,19.79,294800.0,13.0415,13.1337,12.9954,13.0415,294800.0
2008-11-13 14:05:00,19.78,19.94,19.72,19.85,290900.0,13.0349,13.1403,12.9954,13.081,290900.0
2008-11-13 14:10:00,19.85,20.03,19.85,19.97,321700.0,13.081,13.1996,13.081,13.1601,321700.0
2008-11-13 14:15:00,19.97,20.14,19.93,19.94,236400.0,13.1601,13.2721,13.1337,13.1403,236400.0
2008-11-13 14:20:00,19.94,20.2,19.94,20.15,362400.0,13.1403,13.3117,13.1403,13.2787,362400.0
2008-11-13 14:25:00,20.14,20.55,20.06,20.42,343900.0,13.2721,13.5423,13.2194,13.4566,343900.0
2008-11-13 14:30:00,20.42,20.59,20.31,20.32,431900.0,13.4566,13.5687,13.3842,13.3907,431900.0
2008-11-13 14:35:00,20.31,20.86,20.3,20.81,545900.0,13.3842,13.7466,13.3776,13.7137,545900.0
2008-11-13 14:40:00,20.82,20.82,20.61,20.67,309100.0,13.7202,13.7202,13.5819,13.6214,309100.0
2008-11-13 14:45:00,20.69,21.15,20.67,21.09,535700.0,13.6346,13.9377,13.6214,13.8982,535700.0
2008-11-13 14:50:00,21.12,21.17,20.94,20.96,474700.0,13.9179,13.9509,13.7993,13.8125,474700.0
2008-11-13 14:55:00,20.95,21.05,20.92,20.96,328400.0,13.8059,13.8718,13.7861,13.8125,328400.0
2008-11-13 15:00:00,20.96,21.05,20.87,20.88,396500.0,13.8125,13.8718,13.7532,13.7598,396500.0
2008-11-13 15:05:00,20.87,20.92,20.56,20.61,351400.0,13.7532,13.7861,13.5489,13.5819,351400.0
2008-11-13 15:10:00,20.61,20.82,20.6,20.73,373900.0,13.5819,13.7202,13.5753,13.6609,373900.0
2008-11-13 15:15:00,20.73,20.92,20.64,20.84,351200.0,13.6609,13.7861,13.6016,13.7334,351200.0
2008-11-13 15:20:00,20.83,21.14,20.75,21.09,535500.0,13.7268,13.9311,13.6741,13.8982,535500.0
2008-11-13 15:25:00,21.1,21.32,21.04,21.32,626200.0,13.9048,14.0497,13.8652,14.0497,626200.0
2008-11-13 15:30:00,21.32,21.68,21.21,21.63,773500.0,14.0497,14.287,13.9773,14.254,773500.0
2008-11-13 15:35:00,21.62,21.9,21.58,21.86,879600.0,14.2474,14.432,14.2211,14.4056,879600.0
2008-11-13 15:40:00,21.85,22.05,21.84,22.03,996600.0,14.399,14.5308,14.3924,14.5176,996600.0
2008-11-13 15:45:00,22.03,22.07,21.78,21.81,759300.0,14.5176,14.544,14.3529,14.3726,759300.0
2008-11-13 15:50:00,21.81,21.95,21.76,21.89,716600.0,14.3726,14.4649,14.3397,14.4254,716600.0
2008-11-13 15:55:00,21.88,22.37,21.88,22.31,889100.0,14.4188,14.7417,14.4188,14.7021,889100.0
2008-11-14 09:30:00,21.74,22.17,21.36,22.15,393300.0,14.3265,14.6099,14.0761,14.5967,393300.0
2008-11-14 09:35:00,22.15,22.2,21.5,21.51,452800.0,14.5967,14.6297,14.1684,14.175,452800.0
2008-11-14 09:40:00,21.53,22.2,21.41,22.17,410300.0,14.1881,14.6297,14.1091,14.6099,410300.0
2008-11-14 09:45:00,22.2,22.3,22.05,22.13,437100.0,14.6297,14.6956,14.5308,14.5835,437100.0
2008-11-14 09:50:00,22.13,22.18,22.0,22.07,359800.0,14.5835,14.6165,14.4979,14.544,359800.0
2008-11-14 09:55:00,22.09,22.64,22.08,22.17,697200.0,14.5572,14.9196,14.5506,14.6099,697200.0
2008-11-14 10:00:00,22.17,22.33,21.99,22.01,329300.0,14.6099,14.7153,14.4913,14.5044,329300.0
2008-11-14 10:05:00,22.03,22.03,21.7,21.77,223900.0,14.5176,14.5176,14.3002,14.3463,223900.0
2008-11-14 10:10:00,21.77,21.88,21.58,21.59,192400.0,14.3463,14.4188,14.2211,14.2277,192400.0
2008-11-14 10:15:00,21.57,21.68,21.38,21.38,240000.0,14.2145,14.287,14.0893,14.0893,240000.0
2008-11-14 10:20:00,21.39,21.46,21.33,21.4,266700.0,14.0959,14.142,14.0563,14.1025,266700.0
2008-11-14 10:25:00,21.39,21.54,21.37,21.5,234400.0,14.0959,14.1947,14.0827,14.1684,234400.0
2008-11-14 10:30:00,21.51,21.51,21.28,21.31,300800.0,14.175,14.175,14.0234,14.0432,300800.0
2008-11-14 10:35:00,21.31,21.42,21.08,21.09,380500.0,14.0432,14.1156,13.8916,13.8982,380500.0
2008-11-14 10:40:00,21.09,21.21,21.02,21.15,347200.0,13.8982,13.9773,13.852,13.9377,347200.0
2008-11-14 10:45:00,21.15,21.37,21.05,21.32,328300.0,13.9377,14.0827,13.8718,14.0497,328300.0
2008-11-14 10:50:00,21.33,21.41,21.16,21.22,302000.0,14.0563,14.1091,13.9443,13.9838,302000.0
2008-11-14 10:55:00,21.21,21.22,21.01,21.05,185900.0,13.9773,13.9838,13.8455,13.8718,185900.0
2008-11-14 11:00:00,21.05,21.1,20.79,20.79,372700.0,13.8718,13.9048,13.7005,13.7005,372700.0
2008-11-14 11:05:00,20.79,20.96,20.73,20.85,350200.0,13.7005,13.8125,13.6609,13.74,350200.0
2008-11-14 11:10:00,20.84,21.04,20.8,20.98,305100.0,13.7334,13.8652,13.7071,13.8257,305100.0
2008-11-14 11:15:00,21.0,21.12,20.95,21.09,187500.0,13.8389,13.9179,13.8059,13.8982,187500.0
2008-11-14 11:20:00,21.09,21.1,20.91,20.93,170300.0,13.8982,13.9048,13.7796,13.7927,170300.0
2008-11-14 11:25:00,20.93,21.09,20.84,20.84,150000.0,13.7927,13.8982,13.7334,13.7334,150000.0
2008-11-14 11:30:00,20.84,20.89,20.75,20.85,158400.0,13.7334,13.7664,13.6741,13.74,158400.0
2008-11-14 11:35:00,20.85,20.94,20.75,20.8,134400.0,13.74,13.7993,13.6741,13.7071,134400.0
2008-11-14 11:40:00,20.8,20.81,20.68,20.73,123300.0,13.7071,13.7137,13.628,13.6609,123300.0
2008-11-14 11:45:00,20.75,20.91,20.71,20.89,138100.0,13.6741,13.7796,13.6478,13.7664,138100.0
2008-11-14 11:50:00,20.9,20.97,20.75,20.78,142500.0,13.773,13.8191,13.6741,13.6939,142500.0
2008-11-14 11:55:00,20.78,20.81,20.6,20.61,224300.0,13.6939,13.7137,13.5753,13.5819,224300.0
2008-11-14 12:00:00,20.6,20.6,20.43,20.44,317700.0,13.5753,13.5753,13.4632,13.4698,317700.0
2008-11-14 12:05:00,20.43,20.52,20.35,20.5,226600.0,13.4632,13.5225,13.4105,13.5094,226600.0
2008-11-14 12:10:00,20.49,20.51,20.38,20.51,146400.0,13.5028,13.516,13.4303,13.516,146400.0
2008-11-14 12:15:00,20.51,20.51,20.32,20.38,195600.0,13.516,13.516,13.3907,13.4303,195600.0
2008-11-14 12:20:00,20.38,20.46,20.32,20.37,310600.0,13.4303,13.483,13.3907,13.4237,310600.0
2008-11-14 12:25:00,20.36,20.43,20.33,20.4,201700.0,13.4171,13.4632,13.3973,13.4435,201700.0
2008-11-14 12:30:00,20.4,20.4,20.33,20.34,141300.0,13.4435,13.4435,13.3973,13.4039,141300.0
2008-11-14 12:35:00,20.34,20.61,20.34,20.55,208700.0,13.4039,13.5819,13.4039,13.5423,208700.0
2008-11-14 12:40:00,20.56,20.69,20.56,20.6,154400.0,13.5489,13.6346,13.5489,13.5753,154400.0
2008-11-14 12:45:00,20.62,20.7,20.53,20.53,133600.0,13.5884,13.6412,13.5291,13.5291,133600.0
2008-11-14 12:50:00,20.54,20.72,20.53,20.61,151500.0,13.5357,13.6543,13.5291,13.5819,151500.0
2008-11-14 12:55:00,20.62,20.82,20.6,20.72,192600.0,13.5884,13.7202,13.5753,13.6543,192600.0
2008-11-14 13:00:00,20.72,20.74,20.63,20.66,257500.0,13.6543,13.6675,13.595,13.6148,257500.0
2008-11-14 13:05:00,20.64,20.65,20.55,20.6,124400.0,13.6016,13.6082,13.5423,13.5753,124400.0
2008-11-14 13:10:00,20.59,20.59,20.43,20.5,123200.0,13.5687,13.5687,13.4632,13.5094,123200.0
2008-11-14 13:15:00,20.49,20.66,20.46,20.66,184800.0,13.5028,13.6148,13.483,13.6148,184800.0
2008-11-14 13:20:00,20.62,20.64,20.5,20.64,246700.0,13.5884,13.6016,13.5094,13.6016,246700.0
2008-11-14 13:25:00,20.64,20.71,20.57,20.68,257000.0,13.6016,13.6478,13.5555,13.628,257000.0
2008-11-14 13:30:00,20.67,20.84,20.63,20.68,219700.0,13.6214,13.7334,13.595,13.628,219700.0
2008-11-14 13:35:00,20.67,20.75,20.53,20.68,153400.0,13.6214,13.6741,13.5291,13.628,153400.0
2008-11-14 13:40:00,20.67,20.75,20.56,20.57,190000.0,13.6214,13.6741,13.5489,13.5555,190000.0
2008-11-14 13:45:00,20.56,20.66,20.46,20.64,155300.0,13.5489,13.6148,13.483,13.6016,155300.0
2008-11-14 13:50:00,20.64,20.74,20.53,20.54,222400.0,13.6016,13.6675,13.5291,13.5357,222400.0
2008-11-14 13:55:00,20.52,20.66,20.47,20.47,215400.0,13.5225,13.6148,13.4896,13.4896,215400.0
2008-11-14 14:00:00,20.48,20.64,20.42,20.6,220800.0,13.4962,13.6016,13.4566,13.5753,220800.0
2008-11-14 14:05:00,20.61,20.81,20.61,20.76,318100.0,13.5819,13.7137,13.5819,13.6807,318100.0
2008-11-14 14:10:00,20.76,20.8,20.59,20.69,259600.0,13.6807,13.7071,13.5687,13.6346,259600.0
2008-11-14 14:15:00,20.71,21.04,20.69,21.04,222400.0,13.6478,13.8652,13.6346,13.8652,222400.0
2008-11-14 14:20:00,21.04,21.06,20.85,21.05,320100.0,13.8652,13.8784,13.74,13.8718,320100.0
2008-11-14 14:25:00,21.06,21.2,20.95,20.99,417000.0,13.8784,13.9707,13.8059,13.8323,417000.0
2008-11-14 14:30:00,20.99,21.02,20.83,20.92,206000.0,13.8323,13.852,13.7268,13.7861,206000.0
2008-11-14 14:35:00,20.91,21.15,20.87,21.03,275000.0,13.7796,13.9377,13.7532,13.8586,275000.0
2008-11-14 14:40:00,21.04,21.47,21.03,21.3,523600.0,13.8652,14.1486,13.8586,14.0366,523600.0
2008-11-14 14:45:00,21.3,21.36,21.11,21.17,367200.0,14.0366,14.0761,13.9114,13.9509,367200.0
2008-11-14 14:50:00,21.16,21.28,21.04,21.24,386300.0,13.9443,14.0234,13.8652,13.997,386300.0
2008-11-14 14:55:00,21.24,21.59,21.19,21.51,393500.0,13.997,14.2277,13.9641,14.175,393500.0
2008-11-14 15:00:00,21.52,21.6,21.39,21.41,467900.0,14.1815,14.2343,14.0959,14.1091,467900.0
2008-11-14 15:05:00,21.42,21.58,21.33,21.49,565700.0,14.1156,14.2211,14.0563,14.1618,565700.0
2008-11-14 15:10:00,21.49,21.52,21.28,21.45,450200.0,14.1618,14.1815,14.0234,14.1354,450200.0
2008-11-14 15:15:00,21.46,21.49,21.1,21.13,542900.0,14.142,14.1618,13.9048,13.9245,542900.0
2008-11-14 15:20:00,21.14,21.35,21.1,21.3,439900.0,13.9311,14.0695,13.9048,14.0366,439900.0
2008-11-14 15:25:00,21.29,21.35,21.0,21.18,416500.0,14.03,14.0695,13.8389,13.9575,416500.0
2008-11-14 15:30:00,21.18,21.24,20.7,20.81,482700.0,13.9575,13.997,13.6412,13.7137,482700.0
2008-11-14 15:35:00,20.8,20.94,20.74,20.89,403900.0,13.7071,13.7993,13.6675,13.7664,403900.0
2008-11-14 15:40:00,20.89,20.9,20.63,20.83,504800.0,13.7664,13.773,13.595,13.7268,504800.0
2008-11-14 15:45:00,20.84,20.99,20.79,20.89,487000.0,13.7334,13.8323,13.7005,13.7664,487000.0
2008-11-14 15:50:00,20.89,21.01,20.74,20.74,621500.0,13.7664,13.8455,13.6675,13.6675,621500.0
2008-11-14 15:55:00,20.74,20.78,20.44,20.51,1037300.0,13.6675,13.6939,13.4698,13.516,1037300.0
2008-11-17 09:30:00,19.63,20.41,19.63,20.14,592000.0,12.936,13.4501,12.936,13.2721,592000.0
2008-11-17 09:35:00,20.15,20.63,20.13,20.32,365500.0,13.2787,13.595,13.2655,13.3907,365500.0
2008-11-17 09:40:00,20.33,20.39,20.0,20.08,483600.0,13.3973,13.4369,13.1799,13.2326,483600.0
2008-11-17 09:45:00,20.06,20.27,20.0,20.19,299000.0,13.2194,13.3578,13.1799,13.3051,299000.0
2008-11-17 09:50:00,20.2,20.32,20.0,20.11,324300.0,13.3117,13.3907,13.1799,13.2524,324300.0
2008-11-17 09:55:00,20.11,20.34,20.05,20.24,253600.0,13.2524,13.4039,13.2128,13.338,253600.0
2008-11-17 10:00:00,20.25,20.3,20.15,20.23,220300.0,13.3446,13.3776,13.2787,13.3314,220300.0
2008-11-17 10:05:00,20.24,20.52,20.19,20.44,339900.0,13.338,13.5225,13.3051,13.4698,339900.0
2008-11-17 10:10:00,20.43,20.44,20.22,20.27,251900.0,13.4632,13.4698,13.3248,13.3578,251900.0
2008-11-17 10:15:00,20.27,20.27,20.02,20.06,314800.0,13.3578,13.3578,13.1931,13.2194,314800.0
2008-11-17 10:20:00,20.06,20.09,19.84,20.0,343500.0,13.2194,13.2392,13.0744,13.1799,343500.0
2008-11-17 10:25:00,20.01,20.06,19.95,20.04,140200.0,13.1865,13.2194,13.1469,13.2062,140200.0
2008-11-17 10:30:00,20.05,20.25,19.99,20.22,190700.0,13.2128,13.3446,13.1733,13.3248,190700.0
2008-11-17 10:35:00,20.22,20.24,20.03,20.07,147800.0,13.3248,13.338,13.1996,13.226,147800.0
2008-11-17 10:40:00,20.06,20.17,19.98,20.07,208200.0,13.2194,13.2919,13.1667,13.226,208200.0
2008-11-17 10:45:00,20.08,20.11,19.92,20.06,221600.0,13.2326,13.2524,13.1272,13.2194,221600.0
2008-11-17 10:50:00,20.07,20.25,20.06,20.11,292600.0,13.226,13.3446,13.2194,13.2524,292600.0
2008-11-17 10:55:00,20.11,20.35,20.03,20.26,290800.0,13.2524,13.4105,13.1996,13.3512,290800.0
2008-11-17 11:00:00,20.26,20.35,20.21,20.35,162600.0,13.3512,13.4105,13.3183,13.4105,162600.0
2008-11-17 11:05:00,20.35,20.43,20.27,20.29,125500.0,13.4105,13.4632,13.3578,13.371,125500.0
2008-11-17 11:10:00,20.3,20.58,20.29,20.44,324100.0,13.3776,13.5621,13.371,13.4698,324100.0
2008-11-17 11:15:00,20.44,20.54,20.36,20.54,173400.0,13.4698,13.5357,13.4171,13.5357,173400.0
2008-11-17 11:20:00,20.53,20.57,20.36,20.37,188900.0,13.5291,13.5555,13.4171,13.4237,188900.0
2008-11-17 11:25:00,20.38,20.44,20.32,20.36,109400.0,13.4303,13.4698,13.3907,13.4171,109400.0
2008-11-17 11:30:00,20.35,20.39,20.25,20.35,170200.0,13.4105,13.4369,13.3446,13.4105,170200.0
2008-11-17 11:35:00,20.35,20.45,20.24,20.45,147700.0,13.4105,13.4764,13.338,13.4764,147700.0
2008-11-17 11:40:00,20.45,20.48,20.13,20.22,238200.0,13.4764,13.4962,13.2655,13.3248,238200.0
2008-11-17 11:45:00,20.24,20.5,20.22,20.49,170300.0,13.338,13.5094,13.3248,13.5028,170300.0
2008-11-17 11:50:00,20.49,20.61,20.41,20.58,186000.0,13.5028,13.5819,13.4501,13.5621,186000.0
2008-11-17 11:55:00,20.58,20.72,20.53,20.59,210600.0,13.5621,13.6543,13.5291,13.5687,210600.0
2008-11-17 12:00:00,20.59,20.72,20.57,20.65,243600.0,13.5687,13.6543,13.5555,13.6082,243600.0
2008-11-17 12:05:00,20.64,20.83,20.62,20.8,418100.0,13.6016,13.7268,13.5884,13.7071,418100.0
2008-11-17 12:10:00,20.8,20.86,20.71,20.81,269400.0,13.7071,13.7466,13.6478,13.7137,269400.0
2008-11-17 12:15:00,20.81,20.88,20.7,20.79,394000.0,13.7137,13.7598,13.6412,13.7005,394000.0
2008-11-17 12:20:00,20.79,20.94,20.73,20.89,278800.0,13.7005,13.7993,13.6609,13.7664,278800.0
2008-11-17 12:25:00,20.89,20.91,20.69,20.81,319000.0,13.7664,13.7796,13.6346,13.7137,319000.0
2008-11-17 12:30:00,20.82,20.92,20.75,20.76,332600.0,13.7202,13.7861,13.6741,13.6807,332600.0
2008-11-17 12:35:00,20.75,20.8,20.63,20.64,280900.0,13.6741,13.7071,13.595,13.6016,280900.0
2008-11-17 12:40:00,20.65,20.72,20.62,20.72,125600.0,13.6082,13.6543,13.5884,13.6543,125600.0
2008-11-17 12:45:00,20.72,20.99,20.71,20.93,231500.0,13.6543,13.8323,13.6478,13.7927,231500.0
2008-11-17 12:50:00,20.93,20.96,20.84,20.84,180800.0,13.7927,13.8125,13.7334,13.7334,180800.0
2008-11-17 12:55:00,20.84,20.84,20.63,20.69,285800.0,13.7334,13.7334,13.595,13.6346,285800.0
2008-11-17 13:00:00,20.69,20.72,20.58,20.63,175600.0,13.6346,13.6543,13.5621,13.595,175600.0
2008-11-17 13:05:00,20.62,20.71,20.56,20.62,170200.0,13.5884,13.6478,13.5489,13.5884,170200.0
2008-11-17 13:10:00,20.62,20.7,20.58,20.66,165500.0,13.5884,13.6412,13.5621,13.6148,165500.0
2008-11-17 13:15:00,20.66,20.68,20.43,20.47,155600.0,13.6148,13.628,13.4632,13.4896,155600.0
2008-11-17 13:20:00,20.47,20.53,20.39,20.39,114000.0,13.4896,13.5291,13.4369,13.4369,114000.0
2008-11-17 13:25:00,20.4,20.7,20.37,20.55,194700.0,13.4435,13.6412,13.4237,13.5423,194700.0
2008-11-17 13:30:00,20.55,20.61,20.41,20.43,140000.0,13.5423,13.5819,13.4501,13.4632,140000.0
2008-11-17 13:35:00,20.43,20.44,20.24,20.31,174600.0,13.4632,13.4698,13.338,13.3842,174600.0
2008-11-17 13:40:00,20.31,20.41,20.27,20.27,197400.0,13.3842,13.4501,13.3578,13.3578,197400.0
2008-11-17 13:45:00,20.28,20.35,20.28,20.29,87600.0,13.3644,13.4105,13.3644,13.371,87600.0
2008-11-17 13:50:00,20.28,20.41,20.23,20.36,199600.0,13.3644,13.4501,13.3314,13.4171,199600.0
2008-11-17 13:55:00,20.36,20.47,20.35,20.35,168400.0,13.4171,13.4896,13.4105,13.4105,168400.0
2008-11-17 14:00:00,20.36,20.37,20.13,20.19,887300.0,13.4171,13.4237,13.2655,13.3051,887300.0
2008-11-17 14:05:00,20.19,20.33,20.18,20.3,234300.0,13.3051,13.3973,13.2985,13.3776,234300.0
2008-11-17 14:10:00,20.29,20.53,20.25,20.45,180400.0,13.371,13.5291,13.3446,13.4764,180400.0
2008-11-17 14:15:00,20.44,20.48,20.32,20.38,131900.0,13.4698,13.4962,13.3907,13.4303,131900.0
2008-11-17 14:20:00,20.37,20.51,20.3,20.34,299200.0,13.4237,13.516,13.3776,13.4039,299200.0
2008-11-17 14:25:00,20.34,20.4,20.15,20.2,188800.0,13.4039,13.4435,13.2787,13.3117,188800.0
2008-11-17 14:30:00,20.2,20.27,20.13,20.23,233100.0,13.3117,13.3578,13.2655,13.3314,233100.0
2008-11-17 14:35:00,20.23,20.45,20.16,20.41,241700.0,13.3314,13.4764,13.2853,13.4501,241700.0
2008-11-17 14:40:00,20.42,20.54,20.34,20.5,246500.0,13.4566,13.5357,13.4039,13.5094,246500.0
2008-11-17 14:45:00,20.5,20.53,20.29,20.31,293200.0,13.5094,13.5291,13.371,13.3842,293200.0
2008-11-17 14:50:00,20.31,20.36,20.21,20.34,187900.0,13.3842,13.4171,13.3183,13.4039,187900.0
2008-11-17 14:55:00,20.33,20.4,20.17,20.19,288400.0,13.3973,13.4435,13.2919,13.3051,288400.0
2008-11-17 15:00:00,20.2,20.42,20.09,20.37,379100.0,13.3117,13.4566,13.2392,13.4237,379100.0
2008-11-17 15:05:00,20.37,20.38,20.18,20.31,220900.0,13.4237,13.4303,13.2985,13.3842,220900.0
2008-11-17 15:10:00,20.32,20.4,20.13,20.37,230400.0,13.3907,13.4435,13.2655,13.4237,230400.0
2008-11-17 15:15:00,20.38,20.5,20.33,20.35,219700.0,13.4303,13.5094,13.3973,13.4105,219700.0
2008-11-17 15:20:00,20.35,20.43,20.25,20.26,184300.0,13.4105,13.4632,13.3446,13.3512,184300.0
2008-11-17 15:25:00,20.26,20.34,20.17,20.23,198100.0,13.3512,13.4039,13.2919,13.3314,198100.0
2008-11-17 15:30:00,20.23,20.33,20.06,20.08,350400.0,13.3314,13.3973,13.2194,13.2326,350400.0
2008-11-17 15:35:00,20.08,20.21,19.98,20.08,340400.0,13.2326,13.3183,13.1667,13.2326,340400.0
2008-11-17 15:40:00,20.09,20.23,20.06,20.2,379000.0,13.2392,13.3314,13.2194,13.3117,379000.0
2008-11-17 15:45:00,20.2,20.26,20.05,20.09,403900.0,13.3117,13.3512,13.2128,13.2392,403900.0
2008-11-17 15:50:00,20.08,20.19,20.02,20.03,362700.0,13.2326,13.3051,13.1931,13.1996,362700.0
2008-11-17 15:55:00,20.03,20.06,19.96,19.99,684200.0,13.1996,13.2194,13.1535,13.1733,684200.0
2008-11-18 09:30:00,20.65,21.19,20.5,21.01,925400.0,13.6082,13.9641,13.5094,13.8455,925400.0
2008-11-18 09:35:00,21.01,21.29,20.89,21.1,791300.0,13.8455,14.03,13.7664,13.9048,791300.0
2008-11-18 09:40:00,21.12,21.39,21.08,21.08,971300.0,13.9179,14.0959,13.8916,13.8916,971300.0
2008-11-18 09:45:00,21.09,21.13,20.9,21.06,1068300.0,13.8982,13.9245,13.773,13.8784,1068300.0
2008-11-18 09:50:00,21.07,21.15,20.89,20.89,619200.0,13.885,13.9377,13.7664,13.7664,619200.0
2008-11-18 09:55:00,20.89,20.9,20.71,20.87,666100.0,13.7664,13.773,13.6478,13.7532,666100.0
2008-11-18 10:00:00,20.88,20.88,20.54,20.57,604400.0,13.7598,13.7598,13.5357,13.5555,604400.0
2008-11-18 10:05:00,20.57,20.84,20.57,20.77,504400.0,13.5555,13.7334,13.5555,13.6873,504400.0
2008-11-18 10:10:00,20.77,21.0,20.76,20.96,521000.0,13.6873,13.8389,13.6807,13.8125,521000.0
2008-11-18 10:15:00,20.96,21.3,20.93,21.2,651000.0,13.8125,14.0366,13.7927,13.9707,651000.0
2008-11-18 10:20:00,21.21,21.3,21.04,21.06,468600.0,13.9773,14.0366,13.8652,13.8784,468600.0
2008-11-18 10:25:00,21.06,21.42,21.05,21.42,454100.0,13.8784,14.1156,13.8718,14.1156,454100.0
2008-11-18 10:30:00,21.42,21.42,21.28,21.3,411200.0,14.1156,14.1156,14.0234,14.0366,411200.0
2008-11-18 10:35:00,21.3,21.34,21.25,21.29,265900.0,14.0366,14.0629,14.0036,14.03,265900.0
2008-11-18 10:40:00,21.29,21.31,21.06,21.13,323900.0,14.03,14.0432,13.8784,13.9245,323900.0
2008-11-18 10:45:00,21.14,21.26,21.12,21.17,419700.0,13.9311,14.0102,13.9179,13.9509,419700.0
2008-11-18 10:50:00,21.18,21.19,21.02,21.13,297700.0,13.9575,13.9641,13.852,13.9245,297700.0
2008-11-18 10:55:00,21.13,21.17,20.94,21.14,287300.0,13.9245,13.9509,13.7993,13.9311,287300.0
2008-11-18 11:00:00,21.14,21.16,20.94,21.05,448700.0,13.9311,13.9443,13.7993,13.8718,448700.0
2008-11-18 11:05:00,21.05,21.11,20.99,21.07,170700.0,13.8718,13.9114,13.8323,13.885,170700.0
2008-11-18 11:10:00,21.05,21.18,21.02,21.13,171700.0,13.8718,13.9575,13.852,13.9245,171700.0
2008-11-18 11:15:00,21.14,21.22,21.11,21.18,162300.0,13.9311,13.9838,13.9114,13.9575,162300.0
2008-11-18 11:20:00,21.17,21.21,21.08,21.14,195500.0,13.9509,13.9773,13.8916,13.9311,195500.0
2008-11-18 11:25:00,21.13,21.22,21.09,21.19,150500.0,13.9245,13.9838,13.8982,13.9641,150500.0
2008-11-18 11:30:00,21.19,21.25,21.1,21.22,239800.0,13.9641,14.0036,13.9048,13.9838,239800.0
2008-11-18 11:35:00,21.22,21.34,21.22,21.24,272300.0,13.9838,14.0629,13.9838,13.997,272300.0
2008-11-18 11:40:00,21.25,21.28,21.19,21.23,183500.0,14.0036,14.0234,13.9641,13.9904,183500.0
2008-11-18 11:45:00,21.23,21.3,21.17,21.22,247900.0,13.9904,14.0366,13.9509,13.9838,247900.0
2008-11-18 11:50:00,21.22,21.34,21.2,21.25,535400.0,13.9838,14.0629,13.9707,14.0036,535400.0
2008-11-18 11:55:00,21.24,21.35,21.24,21.35,368400.0,13.997,14.0695,13.997,14.0695,368400.0
2008-11-18 12:00:00,21.35,21.4,21.3,21.38,325100.0,14.0695,14.1025,14.0366,14.0893,325100.0
2008-11-18 12:05:00,21.37,21.38,21.2,21.24,231800.0,14.0827,14.0893,13.9707,13.997,231800.0
2008-11-18 12:10:00,21.24,21.25,21.11,21.15,173400.0,13.997,14.0036,13.9114,13.9377,173400.0
2008-11-18 12:15:00,21.15,21.25,21.15,21.16,143300.0,13.9377,14.0036,13.9377,13.9443,143300.0
2008-11-18 12:20:00,21.16,21.16,21.03,21.09,264000.0,13.9443,13.9443,13.8586,13.8982,264000.0
2008-11-18 12:25:00,21.09,21.16,21.06,21.08,238600.0,13.8982,13.9443,13.8784,13.8916,238600.0
2008-11-18 12:30:00,21.08,21.08,20.9,20.91,274900.0,13.8916,13.8916,13.773,13.7796,274900.0
2008-11-18 12:35:00,20.91,20.91,20.81,20.87,236500.0,13.7796,13.7796,13.7137,13.7532,236500.0
2008-11-18 12:40:00,20.86,21.25,20.78,20.81,284600.0,13.7466,14.0036,13.6939,13.7137,284600.0
2008-11-18 12:45:00,20.81,20.93,20.78,20.86,235100.0,13.7137,13.7927,13.6939,13.7466,235100.0
2008-11-18 12:50:00,20.86,20.87,20.76,20.81,330100.0,13.7466,13.7532,13.6807,13.7137,330100.0
2008-11-18 12:55:00,20.8,20.86,20.8,20.84,183500.0,13.7071,13.7466,13.7071,13.7334,183500.0
2008-11-18 13:00:00,20.84,20.85,20.57,20.61,319600.0,13.7334,13.74,13.5555,13.5819,319600.0
2008-11-18 13:05:00,20.61,20.62,20.5,20.55,201100.0,13.5819,13.5884,13.5094,13.5423,201100.0
2008-11-18 13:10:00,20.54,20.64,20.5,20.63,300400.0,13.5357,13.6016,13.5094,13.595,300400.0
2008-11-18 13:15:00,20.63,20.65,20.48,20.55,304200.0,13.595,13.6082,13.4962,13.5423,304200.0
2008-11-18 13:20:00,20.56,20.75,20.52,20.52,207500.0,13.5489,13.6741,13.5225,13.5225,207500.0
2008-11-18 13:25:00,20.52,20.54,20.42,20.47,281800.0,13.5225,13.5357,13.4566,13.4896,281800.0
2008-11-18 13:30:00,20.48,20.58,20.39,20.49,284700.0,13.4962,13.5621,13.4369,13.5028,284700.0
2008-11-18 13:35:00,20.48,20.49,20.16,20.21,183100.0,13.4962,13.5028,13.2853,13.3183,183100.0
2008-11-18 13:40:00,20.23,20.39,20.22,20.27,156200.0,13.3314,13.4369,13.3248,13.3578,156200.0
2008-11-18 13:45:00,20.27,20.3,20.0,20.08,329400.0,13.3578,13.3776,13.1799,13.2326,329400.0
2008-11-18 13:50:00,20.09,20.39,20.09,20.37,202200.0,13.2392,13.4369,13.2392,13.4237,202200.0
2008-11-18 13:55:00,20.36,20.55,20.29,20.54,205300.0,13.4171,13.5423,13.371,13.5357,205300.0
2008-11-18 14:00:00,20.54,20.55,20.32,20.33,236100.0,13.5357,13.5423,13.3907,13.3973,236100.0
2008-11-18 14:05:00,20.33,20.44,20.24,20.43,330000.0,13.3973,13.4698,13.338,13.4632,330000.0
2008-11-18 14:10:00,20.42,20.57,20.37,20.45,268900.0,13.4566,13.5555,13.4237,13.4764,268900.0
2008-11-18 14:15:00,20.45,20.57,20.38,20.51,314200.0,13.4764,13.5555,13.4303,13.516,314200.0
2008-11-18 14:20:00,20.52,20.61,20.41,20.56,170100.0,13.5225,13.5819,13.4501,13.5489,170100.0
2008-11-18 14:25:00,20.57,20.6,20.45,20.52,116800.0,13.5555,13.5753,13.4764,13.5225,116800.0
2008-11-18 14:30:00,20.52,20.55,20.26,20.28,262300.0,13.5225,13.5423,13.3512,13.3644,262300.0
2008-11-18 14:35:00,20.28,20.38,20.25,20.26,136800.0,13.3644,13.4303,13.3446,13.3512,136800.0
2008-11-18 14:40:00,20.25,20.35,20.17,20.22,166100.0,13.3446,13.4105,13.2919,13.3248,166100.0
2008-11-18 14:45:00,20.22,20.24,19.94,20.01,274200.0,13.3248,13.338,13.1403,13.1865,274200.0
2008-11-18 14:50:00,20.0,20.09,19.98,20.01,252800.0,13.1799,13.2392,13.1667,13.1865,252800.0
2008-11-18 14:55:00,20.01,20.13,19.97,19.99,304000.0,13.1865,13.2655,13.1601,13.1733,304000.0
2008-11-18 15:00:00,19.99,20.18,19.97,20.01,317900.0,13.1733,13.2985,13.1601,13.1865,317900.0
2008-11-18 15:05:00,20.0,20.33,19.98,20.29,313400.0,13.1799,13.3973,13.1667,13.371,313400.0
2008-11-18 15:10:00,20.29,20.47,20.18,20.18,399100.0,13.371,13.4896,13.2985,13.2985,399100.0
2008-11-18 15:15:00,20.19,20.38,20.1,20.35,251300.0,13.3051,13.4303,13.2458,13.4105,251300.0
2008-11-18 15:20:00,20.35,20.51,20.21,20.21,492700.0,13.4105,13.516,13.3183,13.3183,492700.0
2008-11-18 15:25:00,20.22,20.23,20.02,20.16,446800.0,13.3248,13.3314,13.1931,13.2853,446800.0
2008-11-18 15:30:00,20.16,20.19,19.98,20.11,449800.0,13.2853,13.3051,13.1667,13.2524,449800.0
2008-11-18 15:35:00,20.11,20.29,20.05,20.2,633100.0,13.2524,13.371,13.2128,13.3117,633100.0
2008-11-18 15:40:00,20.21,20.52,20.2,20.31,711600.0,13.3183,13.5225,13.3117,13.3842,711600.0
2008-11-18 15:45:00,20.3,20.6,20.3,20.57,690200.0,13.3776,13.5753,13.3776,13.5555,690200.0
2008-11-18 15:50:00,20.57,20.72,20.48,20.62,1046400.0,13.5555,13.6543,13.4962,13.5884,1046400.0
2008-11-18 15:55:00,20.61,20.8,20.51,20.69,1140300.0,13.5819,13.7071,13.516,13.6346,1140300.0
2008-11-19 09:30:00,20.48,20.88,20.48,20.88,394800.0,13.4962,13.7598,13.4962,13.7598,394800.0
2008-11-19 09:35:00,20.86,21.26,20.81,21.12,444500.0,13.7466,14.0102,13.7137,13.9179,444500.0
2008-11-19 09:40:00,21.12,21.21,20.91,20.95,611800.0,13.9179,13.9773,13.7796,13.8059,611800.0
2008-11-19 09:45:00,20.96,21.02,20.88,20.99,466000.0,13.8125,13.852,13.7598,13.8323,466000.0
2008-11-19 09:50:00,21.0,21.0,20.84,20.88,358100.0,13.8389,13.8389,13.7334,13.7598,358100.0
2008-11-19 09:55:00,20.88,20.95,20.84,20.91,231900.0,13.7598,13.8059,13.7334,13.7796,231900.0
2008-11-19 10:00:00,20.9,20.97,20.84,20.93,339200.0,13.773,13.8191,13.7334,13.7927,339200.0
2008-11-19 10:05:00,20.92,21.03,20.85,21.01,269000.0,13.7861,13.8586,13.74,13.8455,269000.0
2008-11-19 10:10:00,21.01,21.09,20.99,21.07,303700.0,13.8455,13.8982,13.8323,13.885,303700.0
2008-11-19 10:15:00,21.07,21.18,20.99,21.06,293800.0,13.885,13.9575,13.8323,13.8784,293800.0
2008-11-19 10:20:00,21.06,21.13,21.04,21.06,216600.0,13.8784,13.9245,13.8652,13.8784,216600.0
2008-11-19 10:25:00,21.06,21.12,20.98,21.09,332900.0,13.8784,13.9179,13.8257,13.8982,332900.0
2008-11-19 10:30:00,21.09,21.09,20.84,20.88,275800.0,13.8982,13.8982,13.7334,13.7598,275800.0
2008-11-19 10:35:00,20.88,20.9,20.77,20.85,336400.0,13.7598,13.773,13.6873,13.74,336400.0
2008-11-19 10:40:00,20.86,20.91,20.82,20.9,190400.0,13.7466,13.7796,13.7202,13.773,190400.0
2008-11-19 10:45:00,20.9,20.91,20.73,20.75,348300.0,13.773,13.7796,13.6609,13.6741,348300.0
2008-11-19 10:50:00,20.75,20.79,20.66,20.67,269800.0,13.6741,13.7005,13.6148,13.6214,269800.0
2008-11-19 10:55:00,20.67,20.68,20.57,20.64,222300.0,13.6214,13.628,13.5555,13.6016,222300.0
2008-11-19 11:00:00,20.62,20.73,20.61,20.69,217600.0,13.5884,13.6609,13.5819,13.6346,217600.0
2008-11-19 11:05:00,20.7,20.78,20.68,20.78,197100.0,13.6412,13.6939,13.628,13.6939,197100.0
2008-11-19 11:10:00,20.78,20.8,20.7,20.72,134000.0,13.6939,13.7071,13.6412,13.6543,134000.0
2008-11-19 11:15:00,20.72,20.79,20.68,20.74,248100.0,13.6543,13.7005,13.628,13.6675,248100.0
2008-11-19 11:20:00,20.73,20.76,20.62,20.62,202000.0,13.6609,13.6807,13.5884,13.5884,202000.0
2008-11-19 11:25:00,20.63,20.67,20.57,20.61,170500.0,13.595,13.6214,13.5555,13.5819,170500.0
2008-11-19 11:30:00,20.62,20.71,20.57,20.58,168200.0,13.5884,13.6478,13.5555,13.5621,168200.0
2008-11-19 11:35:00,20.57,20.57,20.39,20.45,267800.0,13.5555,13.5555,13.4369,13.4764,267800.0
2008-11-19 11:40:00,20.45,20.52,20.41,20.51,178400.0,13.4764,13.5225,13.4501,13.516,178400.0
2008-11-19 11:45:00,20.5,20.51,20.34,20.48,160600.0,13.5094,13.516,13.4039,13.4962,160600.0
2008-11-19 11:50:00,20.49,20.57,20.47,20.53,242400.0,13.5028,13.5555,13.4896,13.5291,242400.0
2008-11-19 11:55:00,20.53,20.55,20.42,20.46,150100.0,13.5291,13.5423,13.4566,13.483,150100.0
2008-11-19 12:00:00,20.46,20.49,20.4,20.47,112300.0,13.483,13.5028,13.4435,13.4896,112300.0
2008-11-19 12:05:00,20.47,20.54,20.42,20.46,306300.0,13.4896,13.5357,13.4566,13.483,306300.0
2008-11-19 12:10:00,20.46,20.5,20.36,20.49,158800.0,13.483,13.5094,13.4171,13.5028,158800.0
2008-11-19 12:15:00,20.49,20.5,20.3,20.3,146200.0,13.5028,13.5094,13.3776,13.3776,146200.0
2008-11-19 12:20:00,20.31,20.36,20.24,20.3,227800.0,13.3842,13.4171,13.338,13.3776,227800.0
2008-11-19 12:25:00,20.3,20.36,20.24,20.35,149400.0,13.3776,13.4171,13.338,13.4105,149400.0
2008-11-19 12:30:00,20.36,20.43,20.3,20.42,128000.0,13.4171,13.4632,13.3776,13.4566,128000.0
2008-11-19 12:35:00,20.43,20.66,20.42,20.66,495400.0,13.4632,13.6148,13.4566,13.6148,495400.0
2008-11-19 12:40:00,20.66,20.7,20.62,20.64,181500.0,13.6148,13.6412,13.5884,13.6016,181500.0
2008-11-19 12:45:00,20.64,20.65,20.54,20.56,105500.0,13.6016,13.6082,13.5357,13.5489,105500.0
2008-11-19 12:50:00,20.55,20.57,20.5,20.55,217500.0,13.5423,13.5555,13.5094,13.5423,217500.0
2008-11-19 12:55:00,20.55,20.64,20.52,20.62,106800.0,13.5423,13.6016,13.5225,13.5884,106800.0
2008-11-19 13:00:00,20.62,20.64,20.53,20.53,199800.0,13.5884,13.6016,13.5291,13.5291,199800.0
2008-11-19 13:05:00,20.52,20.58,20.44,20.45,180700.0,13.5225,13.5621,13.4698,13.4764,180700.0
2008-11-19 13:10:00,20.45,20.51,20.43,20.5,145700.0,13.4764,13.516,13.4632,13.5094,145700.0
2008-11-19 13:15:00,20.51,20.51,20.33,20.36,119000.0,13.516,13.516,13.3973,13.4171,119000.0
2008-11-19 13:20:00,20.36,20.36,20.23,20.27,188000.0,13.4171,13.4171,13.3314,13.3578,188000.0
2008-11-19 13:25:00,20.27,20.28,20.17,20.2,129700.0,13.3578,13.3644,13.2919,13.3117,129700.0
2008-11-19 13:30:00,20.2,20.2,20.12,20.17,151700.0,13.3117,13.3117,13.2589,13.2919,151700.0
2008-11-19 13:35:00,20.17,20.2,20.07,20.15,156100.0,13.2919,13.3117,13.226,13.2787,156100.0
2008-11-19 13:40:00,20.15,20.2,20.1,20.17,130000.0,13.2787,13.3117,13.2458,13.2919,130000.0
2008-11-19 13:45:00,20.17,20.24,20.16,20.18,160600.0,13.2919,13.338,13.2853,13.2985,160600.0
2008-11-19 13:50:00,20.18,20.19,20.13,20.17,182700.0,13.2985,13.3051,13.2655,13.2919,182700.0
2008-11-19 13:55:00,20.17,20.25,20.16,20.24,219000.0,13.2919,13.3446,13.2853,13.338,219000.0
2008-11-19 14:00:00,20.23,20.25,20.04,20.04,219500.0,13.3314,13.3446,13.2062,13.2062,219500.0
2008-11-19 14:05:00,20.04,20.11,20.0,20.08,344400.0,13.2062,13.2524,13.1799,13.2326,344400.0
2008-11-19 14:10:00,20.09,20.23,20.08,20.19,160300.0,13.2392,13.3314,13.2326,13.3051,160300.0
2008-11-19 14:15:00,20.18,20.19,20.0,20.03,187300.0,13.2985,13.3051,13.1799,13.1996,187300.0
2008-11-19 14:20:00,20.02,20.07,20.0,20.0,142500.0,13.1931,13.226,13.1799,13.1799,142500.0
2008-11-19 14:25:00,20.0,20.17,20.0,20.04,232200.0,13.1799,13.2919,13.1799,13.2062,232200.0
2008-11-19 14:30:00,20.04,20.12,20.0,20.0,191700.0,13.2062,13.2589,13.1799,13.1799,191700.0
2008-11-19 14:35:00,20.0,20.07,19.96,20.05,307200.0,13.1799,13.226,13.1535,13.2128,307200.0
2008-11-19 14:40:00,20.06,20.3,20.04,20.25,273000.0,13.2194,13.3776,13.2062,13.3446,273000.0
2008-11-19 14:45:00,20.25,20.43,20.21,20.4,413800.0,13.3446,13.4632,13.3183,13.4435,413800.0
2008-11-19 14:50:00,20.4,20.48,20.3,20.37,269700.0,13.4435,13.4962,13.3776,13.4237,269700.0
2008-11-19 14:55:00,20.37,20.43,20.23,20.39,216100.0,13.4237,13.4632,13.3314,13.4369,216100.0
2008-11-19 15:00:00,20.39,20.43,20.24,20.35,272800.0,13.4369,13.4632,13.338,13.4105,272800.0
2008-11-19 15:05:00,20.33,20.5,20.25,20.43,271800.0,13.3973,13.5094,13.3446,13.4632,271800.0
2008-11-19 15:10:00,20.42,20.51,20.29,20.4,331400.0,13.4566,13.516,13.371,13.4435,331400.0
2008-11-19 15:15:00,20.4,20.4,20.23,20.24,361100.0,13.4435,13.4435,13.3314,13.338,361100.0
2008-11-19 15:20:00,20.23,20.25,20.1,20.13,271000.0,13.3314,13.3446,13.2458,13.2655,271000.0
2008-11-19 15:25:00,20.13,20.2,19.98,20.14,356100.0,13.2655,13.3117,13.1667,13.2721,356100.0
2008-11-19 15:30:00,20.13,20.23,20.01,20.22,311200.0,13.2655,13.3314,13.1865,13.3248,311200.0
2008-11-19 15:35:00,20.22,20.23,19.92,19.95,370200.0,13.3248,13.3314,13.1272,13.1469,370200.0
2008-11-19 15:40:00,19.95,20.09,19.8,19.83,667900.0,13.1469,13.2392,13.0481,13.0678,667900.0
2008-11-19 15:45:00,19.82,19.84,19.6,19.81,662900.0,13.0613,13.0744,12.9163,13.0547,662900.0
2008-11-19 15:50:00,19.81,20.02,19.72,19.82,860800.0,13.0547,13.1931,12.9954,13.0613,860800.0
2008-11-19 15:55:00,19.81,19.88,19.75,19.77,748200.0,13.0547,13.1008,13.0151,13.0283,748200.0
2008-11-20 09:30:00,19.44,20.29,19.4,19.81,512900.0,12.8108,13.371,12.7845,13.0547,512900.0
2008-11-20 09:35:00,19.82,19.83,19.58,19.63,395500.0,13.0613,13.0678,12.9031,12.936,395500.0
2008-11-20 09:40:00,19.64,19.64,19.4,19.4,323200.0,12.9426,12.9426,12.7845,12.7845,323200.0
2008-11-20 09:45:00,19.39,19.6,19.35,19.5,381600.0,12.7779,12.9163,12.7515,12.8504,381600.0
2008-11-20 09:50:00,19.5,19.54,19.39,19.41,441100.0,12.8504,12.8767,12.7779,12.7911,441100.0
2008-11-20 09:55:00,19.43,19.49,19.34,19.47,315600.0,12.8042,12.8438,12.7449,12.8306,315600.0
2008-11-20 10:00:00,19.48,19.5,19.28,19.35,457800.0,12.8372,12.8504,12.7054,12.7515,457800.0
2008-11-20 10:05:00,19.34,19.43,19.25,19.42,303300.0,12.7449,12.8042,12.6856,12.7977,303300.0
2008-11-20 10:10:00,19.41,19.41,19.25,19.38,306300.0,12.7911,12.7911,12.6856,12.7713,306300.0
2008-11-20 10:15:00,19.38,19.4,19.23,19.27,226700.0,12.7713,12.7845,12.6724,12.6988,226700.0
2008-11-20 10:20:00,19.27,19.5,19.23,19.37,246900.0,12.6988,12.8504,12.6724,12.7647,246900.0
2008-11-20 10:25:00,19.37,19.5,19.27,19.48,317900.0,12.7647,12.8504,12.6988,12.8372,317900.0
2008-11-20 10:30:00,19.48,19.54,19.43,19.45,567800.0,12.8372,12.8767,12.8042,12.8174,567800.0
2008-11-20 10:35:00,19.45,19.47,19.21,19.24,448700.0,12.8174,12.8306,12.6593,12.679,448700.0
2008-11-20 10:40:00,19.25,19.55,19.19,19.51,494800.0,12.6856,12.8833,12.6461,12.857,494800.0
2008-11-20 10:45:00,19.51,19.66,19.48,19.56,815800.0,12.857,12.9558,12.8372,12.8899,815800.0
2008-11-20 10:50:00,19.55,19.72,19.45,19.72,309400.0,12.8833,12.9954,12.8174,12.9954,309400.0
2008-11-20 10:55:00,19.72,19.9,19.67,19.85,547300.0,12.9954,13.114,12.9624,13.081,547300.0
2008-11-20 11:00:00,19.84,20.0,19.79,19.92,600300.0,13.0744,13.1799,13.0415,13.1272,600300.0
2008-11-20 11:05:00,19.93,19.98,19.66,19.66,367600.0,13.1337,13.1667,12.9558,12.9558,367600.0
2008-11-20 11:10:00,19.66,19.94,19.54,19.94,429300.0,12.9558,13.1403,12.8767,13.1403,429300.0
2008-11-20 11:15:00,19.93,19.94,19.66,19.66,562400.0,13.1337,13.1403,12.9558,12.9558,562400.0
2008-11-20 11:20:00,19.66,19.69,19.43,19.48,442300.0,12.9558,12.9756,12.8042,12.8372,442300.0
2008-11-20 11:25:00,19.48,19.67,19.43,19.61,248000.0,12.8372,12.9624,12.8042,12.9229,248000.0
2008-11-20 11:30:00,19.61,19.62,19.48,19.52,235300.0,12.9229,12.9295,12.8372,12.8636,235300.0
2008-11-20 11:35:00,19.51,19.61,19.45,19.53,278600.0,12.857,12.9229,12.8174,12.8701,278600.0
2008-11-20 11:40:00,19.53,19.61,19.48,19.61,240500.0,12.8701,12.9229,12.8372,12.9229,240500.0
2008-11-20 11:45:00,19.61,19.72,19.56,19.68,251500.0,12.9229,12.9954,12.8899,12.969,251500.0
2008-11-20 11:50:00,19.68,19.7,19.57,19.62,192500.0,12.969,12.9822,12.8965,12.9295,192500.0
2008-11-20 11:55:00,19.63,19.7,19.5,19.51,205600.0,12.936,12.9822,12.8504,12.857,205600.0
2008-11-20 12:00:00,19.51,19.52,19.21,19.26,300500.0,12.857,12.8636,12.6593,12.6922,300500.0
2008-11-20 12:05:00,19.26,19.36,19.22,19.26,387300.0,12.6922,12.7581,12.6659,12.6922,387300.0
2008-11-20 12:10:00,19.25,19.37,19.24,19.3,237400.0,12.6856,12.7647,12.679,12.7186,237400.0
2008-11-20 12:15:00,19.31,19.37,19.24,19.27,241600.0,12.7252,12.7647,12.679,12.6988,241600.0
2008-11-20 12:20:00,19.28,19.55,19.27,19.5,302500.0,12.7054,12.8833,12.6988,12.8504,302500.0
2008-11-20 12:25:00,19.49,19.71,19.45,19.65,354600.0,12.8438,12.9888,12.8174,12.9492,354600.0
2008-11-20 12:30:00,19.65,19.88,19.61,19.78,416400.0,12.9492,13.1008,12.9229,13.0349,416400.0
2008-11-20 12:35:00,19.78,19.82,19.68,19.78,267700.0,13.0349,13.0613,12.969,13.0349,267700.0
2008-11-20 12:40:00,19.78,19.86,19.75,19.78,260200.0,13.0349,13.0876,13.0151,13.0349,260200.0
2008-11-20 12:45:00,19.78,20.0,19.73,19.99,279200.0,13.0349,13.1799,13.0019,13.1733,279200.0
2008-11-20 12:50:00,20.0,20.0,19.92,19.95,547500.0,13.1799,13.1799,13.1272,13.1469,547500.0
2008-11-20 12:55:00,19.95,19.95,19.71,19.72,261900.0,13.1469,13.1469,12.9888,12.9954,261900.0
2008-11-20 13:00:00,19.72,19.72,19.5,19.56,293100.0,12.9954,12.9954,12.8504,12.8899,293100.0
2008-11-20 13:05:00,19.56,19.66,19.51,19.6,352300.0,12.8899,12.9558,12.857,12.9163,352300.0
2008-11-20 13:10:00,19.61,19.62,19.43,19.54,245400.0,12.9229,12.9295,12.8042,12.8767,245400.0
2008-11-20 13:15:00,19.55,19.79,19.51,19.52,321400.0,12.8833,13.0415,12.857,12.8636,321400.0
2008-11-20 13:20:00,19.51,19.56,19.33,19.52,264100.0,12.857,12.8899,12.7383,12.8636,264100.0
2008-11-20 13:25:00,19.52,19.56,19.36,19.37,269100.0,12.8636,12.8899,12.7581,12.7647,269100.0
2008-11-20 13:30:00,19.36,19.5,19.33,19.5,206900.0,12.7581,12.8504,12.7383,12.8504,206900.0
2008-11-20 13:35:00,19.5,19.5,19.19,19.27,363900.0,12.8504,12.8504,12.6461,12.6988,363900.0
2008-11-20 13:40:00,19.26,19.42,19.24,19.38,279200.0,12.6922,12.7977,12.679,12.7713,279200.0
2008-11-20 13:45:00,19.37,19.45,19.34,19.34,213000.0,12.7647,12.8174,12.7449,12.7449,213000.0
2008-11-20 13:50:00,19.35,19.46,19.3,19.44,255800.0,12.7515,12.824,12.7186,12.8108,255800.0
2008-11-20 13:55:00,19.44,19.52,19.35,19.48,354200.0,12.8108,12.8636,12.7515,12.8372,354200.0
2008-11-20 14:00:00,19.48,19.55,19.26,19.28,427500.0,12.8372,12.8833,12.6922,12.7054,427500.0
2008-11-20 14:05:00,19.27,19.35,19.22,19.25,442800.0,12.6988,12.7515,12.6659,12.6856,442800.0
2008-11-20 14:10:00,19.25,19.35,19.25,19.3,270000.0,12.6856,12.7515,12.6856,12.7186,270000.0
2008-11-20 14:15:00,19.29,19.35,19.2,19.22,310800.0,12.712,12.7515,12.6527,12.6659,310800.0
2008-11-20 14:20:00,19.23,19.33,19.21,19.23,217500.0,12.6724,12.7383,12.6593,12.6724,217500.0
2008-11-20 14:25:00,19.24,19.28,19.1,19.1,261000.0,12.679,12.7054,12.5868,12.5868,261000.0
2008-11-20 14:30:00,19.11,19.19,19.06,19.11,263500.0,12.5934,12.6461,12.5604,12.5934,263500.0
2008-11-20 14:35:00,19.13,19.25,19.08,19.18,259700.0,12.6065,12.6856,12.5736,12.6395,259700.0
2008-11-20 14:40:00,19.18,19.25,19.13,19.18,257800.0,12.6395,12.6856,12.6065,12.6395,257800.0
2008-11-20 14:45:00,19.18,19.19,19.07,19.11,385800.0,12.6395,12.6461,12.567,12.5934,385800.0
2008-11-20 14:50:00,19.11,19.15,19.1,19.1,301400.0,12.5934,12.6197,12.5868,12.5868,301400.0
2008-11-20 14:55:00,19.11,19.19,19.08,19.17,422600.0,12.5934,12.6461,12.5736,12.6329,422600.0
2008-11-20 15:00:00,19.17,19.26,19.15,19.17,522800.0,12.6329,12.6922,12.6197,12.6329,522800.0
2008-11-20 15:05:00,19.17,19.28,19.15,19.27,408100.0,12.6329,12.7054,12.6197,12.6988,408100.0
2008-11-20 15:10:00,19.27,19.33,19.22,19.25,460300.0,12.6988,12.7383,12.6659,12.6856,460300.0
2008-11-20 15:15:00,19.25,19.32,19.15,19.19,638000.0,12.6856,12.7318,12.6197,12.6461,638000.0
2008-11-20 15:20:00,19.19,19.26,19.03,19.07,509700.0,12.6461,12.6922,12.5406,12.567,509700.0
2008-11-20 15:25:00,19.07,19.16,19.04,19.15,331100.0,12.567,12.6263,12.5472,12.6197,331100.0
2008-11-20 15:30:00,19.15,19.23,18.97,18.98,653300.0,12.6197,12.6724,12.5011,12.5077,653300.0
2008-11-20 15:35:00,18.98,19.02,18.73,18.75,579400.0,12.5077,12.5341,12.3429,12.3561,579400.0
2008-11-20 15:40:00,18.75,18.76,18.5,18.55,999700.0,12.3561,12.3627,12.1914,12.2243,999700.0
2008-11-20 15:45:00,18.55,18.71,18.55,18.63,1041400.0,12.2243,12.3298,12.2243,12.277,1041400.0
2008-11-20 15:50:00,18.62,18.62,18.42,18.49,924300.0,12.2705,12.2705,12.1387,12.1848,924300.0
2008-11-20 15:55:00,18.49,18.62,18.31,18.55,1394700.0,12.1848,12.2705,12.0662,12.2243,1394700.0
2008-11-21 09:30:00,18.82,18.83,18.2,18.73,1525300.0,12.4023,12.4088,11.9937,12.3429,1525300.0
2008-11-21 09:35:00,18.74,18.75,18.36,18.51,710500.0,12.3495,12.3561,12.0991,12.198,710500.0
2008-11-21 09:40:00,18.52,18.68,18.49,18.6,340800.0,12.2046,12.31,12.1848,12.2573,340800.0
2008-11-21 09:45:00,18.6,18.82,18.55,18.7,377000.0,12.2573,12.4023,12.2243,12.3232,377000.0
2008-11-21 09:50:00,18.71,18.8,18.57,18.59,263700.0,12.3298,12.3891,12.2375,12.2507,263700.0
2008-11-21 09:55:00,18.59,18.59,18.32,18.48,364000.0,12.2507,12.2507,12.0728,12.1782,364000.0
2008-11-21 10:00:00,18.48,18.54,18.37,18.48,906700.0,12.1782,12.2177,12.1057,12.1782,906700.0
2008-11-21 10:05:00,18.48,18.58,18.38,18.46,773700.0,12.1782,12.2441,12.1123,12.165,773700.0
2008-11-21 10:10:00,18.46,18.47,18.08,18.08,497400.0,12.165,12.1716,11.9146,11.9146,497400.0
2008-11-21 10:15:00,18.09,18.18,17.99,18.08,1033200.0,11.9212,11.9805,11.8553,11.9146,1033200.0
2008-11-21 10:20:00,18.09,18.19,18.0,18.04,560300.0,11.9212,11.9871,11.8619,11.8882,560300.0
2008-11-21 10:25:00,18.04,18.11,17.95,18.05,328800.0,11.8882,11.9344,11.8289,11.8948,328800.0
2008-11-21 10:30:00,18.05,18.16,18.04,18.1,250200.0,11.8948,11.9673,11.8882,11.9278,250200.0
2008-11-21 10:35:00,18.1,18.19,18.08,18.15,435000.0,11.9278,11.9871,11.9146,11.9607,435000.0
2008-11-21 10:40:00,18.14,18.2,18.02,18.03,294400.0,11.9541,11.9937,11.8751,11.8817,294400.0
2008-11-21 10:45:00,18.02,18.15,17.98,18.0,473900.0,11.8751,11.9607,11.8487,11.8619,473900.0
2008-11-21 10:50:00,17.99,18.07,17.88,17.9,317700.0,11.8553,11.908,11.7828,11.796,317700.0
2008-11-21 10:55:00,17.9,17.95,17.75,17.84,317000.0,11.796,11.8289,11.6971,11.7564,317000.0
2008-11-21 11:00:00,17.83,17.9,17.57,17.57,495800.0,11.7499,11.796,11.5785,11.5785,495800.0
2008-11-21 11:05:00,17.58,17.6,17.46,17.53,686200.0,11.5851,11.5983,11.506,11.5522,686200.0
2008-11-21 11:10:00,17.54,17.66,17.54,17.65,432600.0,11.5587,11.6378,11.5587,11.6312,432600.0
2008-11-21 11:15:00,17.65,17.77,17.64,17.76,323200.0,11.6312,11.7103,11.6246,11.7037,323200.0
2008-11-21 11:20:00,17.76,17.99,17.71,17.98,323900.0,11.7037,11.8553,11.6708,11.8487,323900.0
2008-11-21 11:25:00,17.87,18.02,17.8,17.84,349800.0,11.7762,11.8751,11.7301,11.7564,349800.0
2008-11-21 11:30:00,17.84,17.98,17.83,17.91,296000.0,11.7564,11.8487,11.7499,11.8026,296000.0
2008-11-21 11:35:00,17.9,17.91,17.8,17.85,407500.0,11.796,11.8026,11.7301,11.763,407500.0
2008-11-21 11:40:00,17.85,17.98,17.85,17.98,388000.0,11.763,11.8487,11.763,11.8487,388000.0
2008-11-21 11:45:00,17.97,18.07,17.96,17.99,376500.0,11.8421,11.908,11.8355,11.8553,376500.0
2008-11-21 11:50:00,17.99,18.02,17.83,17.84,274400.0,11.8553,11.8751,11.7499,11.7564,274400.0
2008-11-21 11:55:00,17.84,17.89,17.73,17.78,157200.0,11.7564,11.7894,11.684,11.7169,157200.0
2008-11-21 12:00:00,17.8,17.85,17.72,17.82,366400.0,11.7301,11.763,11.6774,11.7433,366400.0
2008-11-21 12:05:00,17.83,17.96,17.81,17.9,293200.0,11.7499,11.8355,11.7367,11.796,293200.0
2008-11-21 12:10:00,17.9,18.01,17.85,17.91,267400.0,11.796,11.8685,11.763,11.8026,267400.0
2008-11-21 12:15:00,17.91,18.05,17.84,17.85,208900.0,11.8026,11.8948,11.7564,11.763,208900.0
2008-11-21 12:20:00,17.84,17.94,17.83,17.87,359500.0,11.7564,11.8223,11.7499,11.7762,359500.0
2008-11-21 12:25:00,17.87,17.93,17.76,17.9,445500.0,11.7762,11.8158,11.7037,11.796,445500.0
2008-11-21 12:30:00,17.9,18.02,17.84,17.95,221900.0,11.796,11.8751,11.7564,11.8289,221900.0
2008-11-21 12:35:00,17.95,18.08,17.94,18.01,334400.0,11.8289,11.9146,11.8223,11.8685,334400.0
2008-11-21 12:40:00,18.02,18.1,17.94,17.95,239100.0,11.8751,11.9278,11.8223,11.8289,239100.0
2008-11-21 12:45:00,17.95,18.0,17.88,17.89,252900.0,11.8289,11.8619,11.7828,11.7894,252900.0
2008-11-21 12:50:00,17.89,18.0,17.87,17.97,181400.0,11.7894,11.8619,11.7762,11.8421,181400.0
2008-11-21 12:55:00,17.96,18.0,17.88,17.9,194700.0,11.8355,11.8619,11.7828,11.796,194700.0
2008-11-21 13:00:00,17.91,17.94,17.78,17.83,313500.0,11.8026,11.8223,11.7169,11.7499,313500.0
2008-11-21 13:05:00,17.83,17.91,17.83,17.9,207800.0,11.7499,11.8026,11.7499,11.796,207800.0
2008-11-21 13:10:00,17.91,17.98,17.84,17.87,245100.0,11.8026,11.8487,11.7564,11.7762,245100.0
2008-11-21 13:15:00,17.87,17.89,17.71,17.79,531600.0,11.7762,11.7894,11.6708,11.7235,531600.0
2008-11-21 13:20:00,17.79,17.79,17.54,17.57,315300.0,11.7235,11.7235,11.5587,11.5785,315300.0
2008-11-21 13:25:00,17.58,17.63,17.55,17.62,174700.0,11.5851,11.6181,11.5653,11.6115,174700.0
2008-11-21 13:30:00,17.63,17.75,17.63,17.66,218800.0,11.6181,11.6971,11.6181,11.6378,218800.0
2008-11-21 13:35:00,17.65,17.71,17.59,17.67,311700.0,11.6312,11.6708,11.5917,11.6444,311700.0
2008-11-21 13:40:00,17.67,17.83,17.65,17.77,249100.0,11.6444,11.7499,11.6312,11.7103,249100.0
2008-11-21 13:45:00,17.77,17.82,17.72,17.75,171500.0,11.7103,11.7433,11.6774,11.6971,171500.0
2008-11-21 13:50:00,17.75,17.77,17.66,17.74,326200.0,11.6971,11.7103,11.6378,11.6905,326200.0
2008-11-21 13:55:00,17.74,17.74,17.53,17.57,363900.0,11.6905,11.6905,11.5522,11.5785,363900.0
2008-11-21 14:00:00,17.56,17.81,17.52,17.79,320900.0,11.5719,11.7367,11.5456,11.7235,320900.0
2008-11-21 14:05:00,17.79,17.85,17.71,17.78,496300.0,11.7235,11.763,11.6708,11.7169,496300.0
2008-11-21 14:10:00,17.79,17.87,17.78,17.79,328400.0,11.7235,11.7762,11.7169,11.7235,328400.0
2008-11-21 14:15:00,17.8,17.83,17.75,17.82,460200.0,11.7301,11.7499,11.6971,11.7433,460200.0
2008-11-21 14:20:00,17.82,17.95,17.81,17.83,402700.0,11.7433,11.8289,11.7367,11.7499,402700.0
2008-11-21 14:25:00,17.83,17.91,17.78,17.79,290200.0,11.7499,11.8026,11.7169,11.7235,290200.0
2008-11-21 14:30:00,17.79,17.8,17.7,17.71,270800.0,11.7235,11.7301,11.6642,11.6708,270800.0
2008-11-21 14:35:00,17.72,17.75,17.61,17.71,393800.0,11.6774,11.6971,11.6049,11.6708,393800.0
2008-11-21 14:40:00,17.72,17.75,17.55,17.69,335800.0,11.6774,11.6971,11.5653,11.6576,335800.0
2008-11-21 14:45:00,17.71,17.91,17.7,17.88,377300.0,11.6708,11.8026,11.6642,11.7828,377300.0
2008-11-21 14:50:00,17.88,17.95,17.86,17.89,571700.0,11.7828,11.8289,11.7696,11.7894,571700.0
2008-11-21 14:55:00,17.89,17.98,17.81,17.84,632300.0,11.7894,11.8487,11.7367,11.7564,632300.0
2008-11-21 15:00:00,17.85,18.24,17.84,18.2,583700.0,11.763,12.02,11.7564,11.9937,583700.0
2008-11-21 15:05:00,18.2,18.37,18.13,18.21,538600.0,11.9937,12.1057,11.9476,12.0003,538600.0
2008-11-21 15:10:00,18.2,18.69,18.16,18.68,808700.0,11.9937,12.3166,11.9673,12.31,808700.0
2008-11-21 15:15:00,18.68,18.68,18.4,18.55,645500.0,12.31,12.31,12.1255,12.2243,645500.0
2008-11-21 15:20:00,18.55,18.59,18.28,18.45,503300.0,12.2243,12.2507,12.0464,12.1584,503300.0
2008-11-21 15:25:00,18.44,18.69,18.34,18.63,713300.0,12.1518,12.3166,12.0859,12.277,713300.0
2008-11-21 15:30:00,18.62,18.96,18.51,18.79,973000.0,12.2705,12.4945,12.198,12.3825,973000.0
2008-11-21 15:35:00,18.79,19.0,18.74,18.87,823800.0,12.3825,12.5209,12.3495,12.4352,823800.0
2008-11-21 15:40:00,18.87,18.91,18.67,18.67,850800.0,12.4352,12.4616,12.3034,12.3034,850800.0
2008-11-21 15:45:00,18.67,19.02,18.49,18.96,956000.0,12.3034,12.5341,12.1848,12.4945,956000.0
2008-11-21 15:50:00,18.96,19.14,18.82,19.12,1297900.0,12.4945,12.6131,12.4023,12.6,1297900.0
2008-11-21 15:55:00,19.12,19.34,19.12,19.34,1595400.0,12.6,12.7449,12.6,12.7449,1595400.0
2008-11-24 09:30:00,19.62,19.62,19.24,19.38,457400.0,12.9295,12.9295,12.679,12.7713,457400.0
2008-11-24 09:35:00,19.38,19.45,18.98,19.14,385400.0,12.7713,12.8174,12.5077,12.6131,385400.0
2008-11-24 09:40:00,19.16,19.18,18.86,18.89,343700.0,12.6263,12.6395,12.4286,12.4484,343700.0
2008-11-24 09:45:00,18.89,19.0,18.88,18.96,236400.0,12.4484,12.5209,12.4418,12.4945,236400.0
2008-11-24 09:50:00,18.95,19.11,18.94,19.11,264100.0,12.4879,12.5934,12.4813,12.5934,264100.0
2008-11-24 09:55:00,19.1,19.39,18.99,19.38,346000.0,12.5868,12.7779,12.5143,12.7713,346000.0
2008-11-24 10:00:00,19.38,19.64,19.37,19.42,361100.0,12.7713,12.9426,12.7647,12.7977,361100.0
2008-11-24 10:05:00,19.42,19.49,19.34,19.48,197600.0,12.7977,12.8438,12.7449,12.8372,197600.0
2008-11-24 10:10:00,19.47,19.6,19.44,19.48,146600.0,12.8306,12.9163,12.8108,12.8372,146600.0
2008-11-24 10:15:00,19.48,19.6,19.46,19.55,189200.0,12.8372,12.9163,12.824,12.8833,189200.0
2008-11-24 10:20:00,19.56,19.64,19.55,19.59,370400.0,12.8899,12.9426,12.8833,12.9097,370400.0
2008-11-24 10:25:00,19.6,19.87,19.6,19.86,252000.0,12.9163,13.0942,12.9163,13.0876,252000.0
2008-11-24 10:30:00,19.86,20.05,19.86,19.95,325500.0,13.0876,13.2128,13.0876,13.1469,325500.0
2008-11-24 10:35:00,19.95,19.96,19.82,19.87,135800.0,13.1469,13.1535,13.0613,13.0942,135800.0
2008-11-24 10:40:00,19.87,20.08,19.53,20.08,265700.0,13.0942,13.2326,12.8701,13.2326,265700.0
2008-11-24 10:45:00,20.08,20.22,20.08,20.11,320300.0,13.2326,13.3248,13.2326,13.2524,320300.0
2008-11-24 10:50:00,20.1,20.14,20.0,20.12,266400.0,13.2458,13.2721,13.1799,13.2589,266400.0
2008-11-24 10:55:00,20.12,20.2,20.09,20.19,331300.0,13.2589,13.3117,13.2392,13.3051,331300.0
2008-11-24 11:00:00,20.2,20.24,20.1,20.11,301900.0,13.3117,13.338,13.2458,13.2524,301900.0
2008-11-24 11:05:00,20.1,20.2,20.06,20.11,440700.0,13.2458,13.3117,13.2194,13.2524,440700.0
2008-11-24 11:10:00,20.11,20.17,20.07,20.16,282200.0,13.2524,13.2919,13.226,13.2853,282200.0
2008-11-24 11:15:00,20.15,20.23,20.12,20.13,283500.0,13.2787,13.3314,13.2589,13.2655,283500.0
2008-11-24 11:20:00,20.13,20.39,20.08,20.38,309100.0,13.2655,13.4369,13.2326,13.4303,309100.0
2008-11-24 11:25:00,20.39,20.45,20.35,20.38,291200.0,13.4369,13.4764,13.4105,13.4303,291200.0
2008-11-24 11:30:00,20.39,20.52,20.32,20.51,415500.0,13.4369,13.5225,13.3907,13.516,415500.0
2008-11-24 11:35:00,20.51,20.53,20.39,20.42,314700.0,13.516,13.5291,13.4369,13.4566,314700.0
2008-11-24 11:40:00,20.41,20.51,20.4,20.5,320100.0,13.4501,13.516,13.4435,13.5094,320100.0
2008-11-24 11:45:00,20.5,20.61,20.44,20.59,230600.0,13.5094,13.5819,13.4698,13.5687,230600.0
2008-11-24 11:50:00,20.58,20.67,20.53,20.59,186700.0,13.5621,13.6214,13.5291,13.5687,186700.0
2008-11-24 11:55:00,20.59,20.68,20.59,20.63,200600.0,13.5687,13.628,13.5687,13.595,200600.0
2008-11-24 12:00:00,20.63,20.7,20.54,20.6,317600.0,13.595,13.6412,13.5357,13.5753,317600.0
2008-11-24 12:05:00,20.6,20.68,20.56,20.6,210400.0,13.5753,13.628,13.5489,13.5753,210400.0
2008-11-24 12:10:00,20.61,20.61,20.44,20.51,171000.0,13.5819,13.5819,13.4698,13.516,171000.0
2008-11-24 12:15:00,20.51,20.57,20.46,20.49,388000.0,13.516,13.5555,13.483,13.5028,388000.0
2008-11-24 12:20:00,20.5,20.53,20.39,20.39,388600.0,13.5094,13.5291,13.4369,13.4369,388600.0
2008-11-24 12:25:00,20.39,20.42,20.3,20.3,242600.0,13.4369,13.4566,13.3776,13.3776,242600.0
2008-11-24 12:30:00,20.3,20.45,20.25,20.41,250400.0,13.3776,13.4764,13.3446,13.4501,250400.0
2008-11-24 12:35:00,20.4,20.44,20.31,20.31,149700.0,13.4435,13.4698,13.3842,13.3842,149700.0
2008-11-24 12:40:00,20.31,20.44,20.28,20.4,157800.0,13.3842,13.4698,13.3644,13.4435,157800.0
2008-11-24 12:45:00,20.4,20.5,20.39,20.5,270200.0,13.4435,13.5094,13.4369,13.5094,270200.0
2008-11-24 12:50:00,20.49,20.51,20.48,20.51,300100.0,13.5028,13.516,13.4962,13.516,300100.0
2008-11-24 12:55:00,20.51,20.51,20.48,20.49,340500.0,13.516,13.516,13.4962,13.5028,340500.0
2008-11-24 13:00:00,20.5,20.52,20.48,20.49,426200.0,13.5094,13.5225,13.4962,13.5028,426200.0
2008-11-24 13:05:00,20.49,20.51,20.4,20.42,504300.0,13.5028,13.516,13.4435,13.4566,504300.0
2008-11-24 13:10:00,20.41,20.44,20.31,20.41,146700.0,13.4501,13.4698,13.3842,13.4501,146700.0
2008-11-24 13:15:00,20.42,20.5,20.38,20.46,179200.0,13.4566,13.5094,13.4303,13.483,179200.0
2008-11-24 13:20:00,20.45,20.52,20.44,20.51,1304600.0,13.4764,13.5225,13.4698,13.516,1304600.0
2008-11-24 13:25:00,20.51,20.59,20.49,20.59,221600.0,13.516,13.5687,13.5028,13.5687,221600.0
2008-11-24 13:30:00,20.58,20.68,20.54,20.66,198700.0,13.5621,13.628,13.5357,13.6148,198700.0
2008-11-24 13:35:00,20.65,20.7,20.64,20.65,240200.0,13.6082,13.6412,13.6016,13.6082,240200.0
2008-11-24 13:40:00,20.66,20.73,20.64,20.69,157000.0,13.6148,13.6609,13.6016,13.6346,157000.0
2008-11-24 13:45:00,20.69,20.73,20.65,20.71,204600.0,13.6346,13.6609,13.6082,13.6478,204600.0
2008-11-24 13:50:00,20.71,20.78,20.71,20.76,213900.0,13.6478,13.6939,13.6478,13.6807,213900.0
2008-11-24 13:55:00,20.77,21.06,20.76,21.06,313700.0,13.6873,13.8784,13.6807,13.8784,313700.0
2008-11-24 14:00:00,21.06,21.11,20.99,21.09,452000.0,13.8784,13.9114,13.8323,13.8982,452000.0
2008-11-24 14:05:00,21.09,21.1,20.97,21.02,428900.0,13.8982,13.9048,13.8191,13.852,428900.0
2008-11-24 14:10:00,21.01,21.03,20.89,20.97,377400.0,13.8455,13.8586,13.7664,13.8191,377400.0
2008-11-24 14:15:00,20.97,21.16,20.92,21.14,330400.0,13.8191,13.9443,13.7861,13.9311,330400.0
2008-11-24 14:20:00,21.14,21.31,21.11,21.3,351500.0,13.9311,14.0432,13.9114,14.0366,351500.0
2008-11-24 14:25:00,21.3,21.42,21.17,21.2,534800.0,14.0366,14.1156,13.9509,13.9707,534800.0
2008-11-24 14:30:00,21.2,21.34,21.09,21.12,456400.0,13.9707,14.0629,13.8982,13.9179,456400.0
2008-11-24 14:35:00,21.12,21.22,21.1,21.2,284600.0,13.9179,13.9838,13.9048,13.9707,284600.0
2008-11-24 14:40:00,21.2,21.23,21.08,21.13,398700.0,13.9707,13.9904,13.8916,13.9245,398700.0
2008-11-24 14:45:00,21.13,21.2,21.08,21.1,310900.0,13.9245,13.9707,13.8916,13.9048,310900.0
2008-11-24 14:50:00,21.1,21.12,21.02,21.03,339600.0,13.9048,13.9179,13.852,13.8586,339600.0
2008-11-24 14:55:00,21.04,21.18,21.04,21.1,261200.0,13.8652,13.9575,13.8652,13.9048,261200.0
2008-11-24 15:00:00,21.1,21.19,21.01,21.18,450700.0,13.9048,13.9641,13.8455,13.9575,450700.0
2008-11-24 15:05:00,21.18,21.3,21.14,21.3,320300.0,13.9575,14.0366,13.9311,14.0366,320300.0
2008-11-24 15:10:00,21.29,21.39,21.26,21.3,331800.0,14.03,14.0959,14.0102,14.0366,331800.0
2008-11-24 15:15:00,21.32,21.47,21.23,21.42,440400.0,14.0497,14.1486,13.9904,14.1156,440400.0
2008-11-24 15:20:00,21.41,21.5,21.37,21.41,407400.0,14.1091,14.1684,14.0827,14.1091,407400.0
2008-11-24 15:25:00,21.41,21.66,21.39,21.66,450600.0,14.1091,14.2738,14.0959,14.2738,450600.0
2008-11-24 15:30:00,21.66,21.7,21.51,21.57,360800.0,14.2738,14.3002,14.175,14.2145,360800.0
2008-11-24 15:35:00,21.57,21.7,21.56,21.64,599300.0,14.2145,14.3002,14.2079,14.2606,599300.0
2008-11-24 15:40:00,21.64,21.91,21.64,21.8,731200.0,14.2606,14.4385,14.2606,14.3661,731200.0
2008-11-24 15:45:00,21.8,21.81,21.57,21.58,747200.0,14.3661,14.3726,14.2145,14.2211,747200.0
2008-11-24 15:50:00,21.58,21.66,21.13,21.44,1134300.0,14.2211,14.2738,13.9245,14.1288,1134300.0
2008-11-24 15:55:00,21.44,21.66,21.32,21.36,1237800.0,14.1288,14.2738,14.0497,14.0761,1237800.0
2008-11-25 09:30:00,21.63,22.3,21.35,22.28,595500.0,14.254,14.6956,14.0695,14.6824,595500.0
2008-11-25 09:35:00,22.28,22.4,21.94,22.01,654400.0,14.6824,14.7615,14.4583,14.5044,654400.0
2008-11-25 09:40:00,22.01,22.32,21.93,22.0,586100.0,14.5044,14.7087,14.4517,14.4979,586100.0
2008-11-25 09:45:00,22.0,22.25,21.99,22.22,395500.0,14.4979,14.6626,14.4913,14.6428,395500.0
2008-11-25 09:50:00,22.23,22.34,22.07,22.08,510500.0,14.6494,14.7219,14.544,14.5506,510500.0
2008-11-25 09:55:00,22.08,22.1,21.98,22.03,491400.0,14.5506,14.5638,14.4847,14.5176,491400.0
2008-11-25 10:00:00,22.02,22.32,22.02,22.17,813400.0,14.511,14.7087,14.511,14.6099,813400.0
2008-11-25 10:05:00,22.15,22.23,22.02,22.21,624400.0,14.5967,14.6494,14.511,14.6362,624400.0
2008-11-25 10:10:00,22.22,22.27,22.07,22.18,488300.0,14.6428,14.6758,14.544,14.6165,488300.0
2008-11-25 10:15:00,22.17,22.2,22.0,22.0,462700.0,14.6099,14.6297,14.4979,14.4979,462700.0
2008-11-25 10:20:00,22.0,22.11,21.96,22.0,388200.0,14.4979,14.5703,14.4715,14.4979,388200.0
2008-11-25 10:25:00,22.0,22.17,21.96,22.15,544900.0,14.4979,14.6099,14.4715,14.5967,544900.0
2008-11-25 10:30:00,22.14,22.24,22.13,22.16,399800.0,14.5901,14.656,14.5835,14.6033,399800.0
2008-11-25 10:35:00,22.17,22.2,22.07,22.07,375500.0,14.6099,14.6297,14.544,14.544,375500.0
2008-11-25 10:40:00,22.07,22.12,22.0,22.02,326700.0,14.544,14.5769,14.4979,14.511,326700.0
2008-11-25 10:45:00,22.02,22.05,21.88,21.91,337600.0,14.511,14.5308,14.4188,14.4385,337600.0
2008-11-25 10:50:00,21.91,21.95,21.79,21.85,374600.0,14.4385,14.4649,14.3595,14.399,374600.0
2008-11-25 10:55:00,21.85,22.0,21.82,21.87,333700.0,14.399,14.4979,14.3792,14.4122,333700.0
2008-11-25 11:00:00,21.86,21.9,21.7,21.73,264900.0,14.4056,14.432,14.3002,14.3199,264900.0
2008-11-25 11:05:00,21.73,21.74,21.46,21.6,516700.0,14.3199,14.3265,14.142,14.2343,516700.0
2008-11-25 11:10:00,21.61,21.78,21.57,21.73,253500.0,14.2409,14.3529,14.2145,14.3199,253500.0
2008-11-25 11:15:00,21.75,21.83,21.55,21.77,360500.0,14.3331,14.3858,14.2013,14.3463,360500.0
2008-11-25 11:20:00,21.77,21.87,21.7,21.74,346500.0,14.3463,14.4122,14.3002,14.3265,346500.0
2008-11-25 11:25:00,21.74,21.99,21.74,21.96,234200.0,14.3265,14.4913,14.3265,14.4715,234200.0
2008-11-25 11:30:00,21.95,22.05,21.93,21.98,229700.0,14.4649,14.5308,14.4517,14.4847,229700.0
2008-11-25 11:35:00,21.99,21.99,21.92,21.93,275700.0,14.4913,14.4913,14.4451,14.4517,275700.0
2008-11-25 11:40:00,21.93,22.05,21.91,22.01,399800.0,14.4517,14.5308,14.4385,14.5044,399800.0
2008-11-25 11:45:00,22.01,22.04,21.89,21.92,481300.0,14.5044,14.5242,14.4254,14.4451,481300.0
2008-11-25 11:50:00,21.92,21.93,21.88,21.91,387600.0,14.4451,14.4517,14.4188,14.4385,387600.0
2008-11-25 11:55:00,21.91,21.97,21.82,21.85,300000.0,14.4385,14.4781,14.3792,14.399,300000.0
2008-11-25 12:00:00,21.85,21.9,21.75,21.76,207300.0,14.399,14.432,14.3331,14.3397,207300.0
2008-11-25 12:05:00,21.76,21.83,21.69,21.83,267200.0,14.3397,14.3858,14.2936,14.3858,267200.0
2008-11-25 12:10:00,21.83,21.83,21.58,21.61,277900.0,14.3858,14.3858,14.2211,14.2409,277900.0
2008-11-25 12:15:00,21.6,21.68,21.55,21.64,305400.0,14.2343,14.287,14.2013,14.2606,305400.0
2008-11-25 12:20:00,21.64,21.66,21.5,21.51,157000.0,14.2606,14.2738,14.1684,14.175,157000.0
2008-11-25 12:25:00,21.51,21.66,21.51,21.65,187000.0,14.175,14.2738,14.175,14.2672,187000.0
2008-11-25 12:30:00,21.65,21.76,21.64,21.68,319500.0,14.2672,14.3397,14.2606,14.287,319500.0
2008-11-25 12:35:00,21.67,21.77,21.65,21.68,115900.0,14.2804,14.3463,14.2672,14.287,115900.0
2008-11-25 12:40:00,21.67,21.75,21.65,21.67,121300.0,14.2804,14.3331,14.2672,14.2804,121300.0
2008-11-25 12:45:00,21.67,21.68,21.5,21.5,207000.0,14.2804,14.287,14.1684,14.1684,207000.0
2008-11-25 12:50:00,21.5,21.5,21.35,21.37,250900.0,14.1684,14.1684,14.0695,14.0827,250900.0
2008-11-25 12:55:00,21.37,21.51,21.28,21.42,292000.0,14.0827,14.175,14.0234,14.1156,292000.0
2008-11-25 13:00:00,21.42,21.48,21.32,21.33,224000.0,14.1156,14.1552,14.0497,14.0563,224000.0
2008-11-25 13:05:00,21.33,21.47,21.33,21.45,293700.0,14.0563,14.1486,14.0563,14.1354,293700.0
2008-11-25 13:10:00,21.46,21.57,21.42,21.43,181800.0,14.142,14.2145,14.1156,14.1222,181800.0
2008-11-25 13:15:00,21.43,21.51,21.31,21.5,244200.0,14.1222,14.175,14.0432,14.1684,244200.0
2008-11-25 13:20:00,21.5,21.54,21.4,21.43,175700.0,14.1684,14.1947,14.1025,14.1222,175700.0
2008-11-25 13:25:00,21.44,21.63,21.41,21.51,222600.0,14.1288,14.254,14.1091,14.175,222600.0
2008-11-25 13:30:00,21.52,21.67,21.52,21.55,171500.0,14.1815,14.2804,14.1815,14.2013,171500.0
2008-11-25 13:35:00,21.56,21.66,21.54,21.62,142100.0,14.2079,14.2738,14.1947,14.2474,142100.0
2008-11-25 13:40:00,21.62,21.67,21.54,21.55,203900.0,14.2474,14.2804,14.1947,14.2013,203900.0
2008-11-25 13:45:00,21.54,21.66,21.51,21.62,182000.0,14.1947,14.2738,14.175,14.2474,182000.0
2008-11-25 13:50:00,21.61,21.61,21.51,21.55,159200.0,14.2409,14.2409,14.175,14.2013,159200.0
2008-11-25 13:55:00,21.53,21.56,21.42,21.43,217300.0,14.1881,14.2079,14.1156,14.1222,217300.0
2008-11-25 14:00:00,21.41,21.49,21.37,21.46,193000.0,14.1091,14.1618,14.0827,14.142,193000.0
2008-11-25 14:05:00,21.46,21.51,21.32,21.36,167800.0,14.142,14.175,14.0497,14.0761,167800.0
2008-11-25 14:10:00,21.36,21.38,21.27,21.27,269400.0,14.0761,14.0893,14.0168,14.0168,269400.0
2008-11-25 14:15:00,21.27,21.34,21.22,21.3,327000.0,14.0168,14.0629,13.9838,14.0366,327000.0
2008-11-25 14:20:00,21.3,21.39,21.25,21.39,192500.0,14.0366,14.0959,14.0036,14.0959,192500.0
2008-11-25 14:25:00,21.39,21.39,21.23,21.23,191200.0,14.0959,14.0959,13.9904,13.9904,191200.0
2008-11-25 14:30:00,21.24,21.49,21.2,21.44,319100.0,13.997,14.1618,13.9707,14.1288,319100.0
2008-11-25 14:35:00,21.45,21.5,21.38,21.46,192500.0,14.1354,14.1684,14.0893,14.142,192500.0
2008-11-25 14:40:00,21.47,21.5,21.42,21.49,137900.0,14.1486,14.1684,14.1156,14.1618,137900.0
2008-11-25 14:45:00,21.49,21.55,21.44,21.53,165300.0,14.1618,14.2013,14.1288,14.1881,165300.0
2008-11-25 14:50:00,21.54,21.54,21.46,21.51,205900.0,14.1947,14.1947,14.142,14.175,205900.0
2008-11-25 14:55:00,21.52,21.88,21.52,21.81,505900.0,14.1815,14.4188,14.1815,14.3726,505900.0
2008-11-25 15:00:00,21.81,21.9,21.81,21.9,522100.0,14.3726,14.432,14.3726,14.432,522100.0
2008-11-25 15:05:00,21.9,22.0,21.73,21.75,517900.0,14.432,14.4979,14.3199,14.3331,517900.0
2008-11-25 15:10:00,21.75,21.82,21.66,21.78,591400.0,14.3331,14.3792,14.2738,14.3529,591400.0
2008-11-25 15:15:00,21.78,22.0,21.78,21.97,526000.0,14.3529,14.4979,14.3529,14.4781,526000.0
2008-11-25 15:20:00,21.97,22.0,21.8,22.0,698800.0,14.4781,14.4979,14.3661,14.4979,698800.0
2008-11-25 15:25:00,21.99,22.11,21.9,22.02,529400.0,14.4913,14.5703,14.432,14.511,529400.0
2008-11-25 15:30:00,22.02,22.08,21.96,22.07,479400.0,14.511,14.5506,14.4715,14.544,479400.0
2008-11-25 15:35:00,22.07,22.19,22.01,22.12,698100.0,14.544,14.6231,14.5044,14.5769,698100.0
2008-11-25 15:40:00,22.13,22.37,22.13,22.25,763900.0,14.5835,14.7417,14.5835,14.6626,763900.0
2008-11-25 15:45:00,22.25,22.26,22.04,22.16,884100.0,14.6626,14.6692,14.5242,14.6033,884100.0
2008-11-25 15:50:00,22.17,22.4,22.16,22.4,879600.0,14.6099,14.7615,14.6033,14.7615,879600.0
2008-11-25 15:55:00,22.4,22.45,22.19,22.28,1356500.0,14.7615,14.7944,14.6231,14.6824,1356500.0
2008-11-26 09:30:00,21.55,21.89,21.55,21.89,445300.0,14.2013,14.4254,14.2013,14.4254,445300.0
2008-11-26 09:35:00,21.87,22.01,21.85,21.97,444100.0,14.4122,14.5044,14.399,14.4781,444100.0
2008-11-26 09:40:00,21.96,22.27,21.95,22.19,653800.0,14.4715,14.6758,14.4649,14.6231,653800.0
2008-11-26 09:45:00,22.19,22.35,22.17,22.34,545300.0,14.6231,14.7285,14.6099,14.7219,545300.0
2008-11-26 09:50:00,22.34,22.52,22.34,22.43,370700.0,14.7219,14.8405,14.7219,14.7812,370700.0
2008-11-26 09:55:00,22.42,22.48,22.31,22.38,367700.0,14.7746,14.8142,14.7021,14.7483,367700.0
2008-11-26 10:00:00,22.39,22.5,22.34,22.36,439200.0,14.7549,14.8274,14.7219,14.7351,439200.0
2008-11-26 10:05:00,22.36,22.36,22.14,22.15,382800.0,14.7351,14.7351,14.5901,14.5967,382800.0
2008-11-26 10:10:00,22.16,22.47,22.16,22.33,350700.0,14.6033,14.8076,14.6033,14.7153,350700.0
2008-11-26 10:15:00,22.33,22.83,22.33,22.83,539000.0,14.7153,15.0448,14.7153,15.0448,539000.0
2008-11-26 10:20:00,22.83,22.99,22.75,22.89,588200.0,15.0448,15.1503,14.9921,15.0844,588200.0
2008-11-26 10:25:00,22.88,23.0,22.88,22.95,425900.0,15.0778,15.1569,15.0778,15.1239,425900.0
2008-11-26 10:30:00,22.95,22.98,22.84,22.89,211400.0,15.1239,15.1437,15.0514,15.0844,211400.0
2008-11-26 10:35:00,22.9,22.96,22.83,22.9,297800.0,15.091,15.1305,15.0448,15.091,297800.0
2008-11-26 10:40:00,22.9,22.93,22.79,22.9,148500.0,15.091,15.1107,15.0185,15.091,148500.0
2008-11-26 10:45:00,22.9,22.95,22.75,22.76,342400.0,15.091,15.1239,14.9921,14.9987,342400.0
2008-11-26 10:50:00,22.75,22.92,22.73,22.87,425800.0,14.9921,15.1041,14.9789,15.0712,425800.0
2008-11-26 10:55:00,22.87,23.04,22.87,22.99,412300.0,15.0712,15.1832,15.0712,15.1503,412300.0
2008-11-26 11:00:00,22.98,23.05,22.89,22.92,253300.0,15.1437,15.1898,15.0844,15.1041,253300.0
2008-11-26 11:05:00,22.92,23.0,22.85,22.88,206500.0,15.1041,15.1569,15.058,15.0778,206500.0
2008-11-26 11:10:00,22.89,23.02,22.89,23.0,161500.0,15.0844,15.17,15.0844,15.1569,161500.0
2008-11-26 11:15:00,23.01,23.02,22.93,23.02,243800.0,15.1634,15.17,15.1107,15.17,243800.0
2008-11-26 11:20:00,23.02,23.2,22.98,23.1,428200.0,15.17,15.2887,15.1437,15.2228,428200.0
2008-11-26 11:25:00,23.1,23.16,22.99,22.99,181000.0,15.2228,15.2623,15.1503,15.1503,181000.0
2008-11-26 11:30:00,22.99,23.15,22.99,23.08,206800.0,15.1503,15.2557,15.1503,15.2096,206800.0
2008-11-26 11:35:00,23.07,23.25,23.07,23.2,226400.0,15.203,15.3216,15.203,15.2887,226400.0
2008-11-26 11:40:00,23.21,23.32,23.15,23.23,240700.0,15.2952,15.3677,15.2557,15.3084,240700.0
2008-11-26 11:45:00,23.25,23.43,23.17,23.42,208100.0,15.3216,15.4402,15.2689,15.4336,208100.0
2008-11-26 11:50:00,23.42,23.42,23.26,23.36,166000.0,15.4336,15.4336,15.3282,15.3941,166000.0
2008-11-26 11:55:00,23.36,23.4,23.25,23.31,179700.0,15.3941,15.4204,15.3216,15.3611,179700.0
2008-11-26 12:00:00,23.3,23.37,23.29,23.34,225900.0,15.3545,15.4007,15.348,15.3809,225900.0
2008-11-26 12:05:00,23.34,23.42,23.27,23.3,145500.0,15.3809,15.4336,15.3348,15.3545,145500.0
2008-11-26 12:10:00,23.3,23.35,23.22,23.23,148300.0,15.3545,15.3875,15.3018,15.3084,148300.0
2008-11-26 12:15:00,23.23,23.33,23.22,23.29,86000.0,15.3084,15.3743,15.3018,15.348,86000.0
2008-11-26 12:20:00,23.3,23.38,23.28,23.37,136700.0,15.3545,15.4073,15.3414,15.4007,136700.0
2008-11-26 12:25:00,23.36,23.42,23.31,23.39,183900.0,15.3941,15.4336,15.3611,15.4139,183900.0
2008-11-26 12:30:00,23.39,23.45,23.37,23.44,147400.0,15.4139,15.4534,15.4007,15.4468,147400.0
2008-11-26 12:35:00,23.44,23.6,23.42,23.58,320900.0,15.4468,15.5522,15.4336,15.5391,320900.0
2008-11-26 12:40:00,23.58,23.64,23.52,23.57,214000.0,15.5391,15.5786,15.4995,15.5325,214000.0
2008-11-26 12:45:00,23.57,23.78,23.57,23.72,296600.0,15.5325,15.6709,15.5325,15.6313,296600.0
2008-11-26 12:50:00,23.71,23.75,23.52,23.52,244100.0,15.6247,15.6511,15.4995,15.4995,244100.0
2008-11-26 12:55:00,23.52,23.55,23.47,23.52,259600.0,15.4995,15.5193,15.4666,15.4995,259600.0
2008-11-26 13:00:00,23.52,23.6,23.48,23.56,212100.0,15.4995,15.5522,15.4732,15.5259,212100.0
2008-11-26 13:05:00,23.56,23.57,23.43,23.43,486200.0,15.5259,15.5325,15.4402,15.4402,486200.0
2008-11-26 13:10:00,23.44,23.45,23.32,23.35,199400.0,15.4468,15.4534,15.3677,15.3875,199400.0
2008-11-26 13:15:00,23.34,23.4,23.33,23.36,226800.0,15.3809,15.4204,15.3743,15.3941,226800.0
2008-11-26 13:20:00,23.37,23.41,23.24,23.28,286600.0,15.4007,15.427,15.315,15.3414,286600.0
2008-11-26 13:25:00,23.28,23.45,23.23,23.37,242300.0,15.3414,15.4534,15.3084,15.4007,242300.0
2008-11-26 13:30:00,23.37,23.42,23.15,23.16,137000.0,15.4007,15.4336,15.2557,15.2623,137000.0
2008-11-26 13:35:00,23.15,23.28,23.13,23.26,169000.0,15.2557,15.3414,15.2425,15.3282,169000.0
2008-11-26 13:40:00,23.26,23.27,23.11,23.14,193700.0,15.3282,15.3348,15.2293,15.2491,193700.0
2008-11-26 13:45:00,23.14,23.25,23.13,23.18,139700.0,15.2491,15.3216,15.2425,15.2755,139700.0
2008-11-26 13:50:00,23.19,23.25,23.18,23.18,101800.0,15.2821,15.3216,15.2755,15.2755,101800.0
2008-11-26 13:55:00,23.19,23.22,23.14,23.21,112200.0,15.2821,15.3018,15.2491,15.2952,112200.0
2008-11-26 14:00:00,23.2,23.21,23.08,23.13,133200.0,15.2887,15.2952,15.2096,15.2425,133200.0
2008-11-26 14:05:00,23.14,23.23,23.12,23.22,131000.0,15.2491,15.3084,15.2359,15.3018,131000.0
2008-11-26 14:10:00,23.23,23.24,23.16,23.16,85100.0,15.3084,15.315,15.2623,15.2623,85100.0
2008-11-26 14:15:00,23.16,23.28,23.16,23.26,179600.0,15.2623,15.3414,15.2623,15.3282,179600.0
2008-11-26 14:20:00,23.26,23.41,23.25,23.35,162900.0,15.3282,15.427,15.3216,15.3875,162900.0
2008-11-26 14:25:00,23.34,23.34,23.26,23.32,124000.0,15.3809,15.3809,15.3282,15.3677,124000.0
2008-11-26 14:30:00,23.32,23.51,23.32,23.46,303000.0,15.3677,15.4929,15.3677,15.46,303000.0
2008-11-26 14:35:00,23.45,23.49,23.39,23.42,236200.0,15.4534,15.4798,15.4139,15.4336,236200.0
2008-11-26 14:40:00,23.42,23.55,23.1,23.1,308600.0,15.4336,15.5193,15.2228,15.2228,308600.0
2008-11-26 14:45:00,23.53,23.56,23.47,23.51,247100.0,15.5061,15.5259,15.4666,15.4929,247100.0
2008-11-26 14:50:00,23.52,23.56,23.46,23.5,303100.0,15.4995,15.5259,15.46,15.4863,303100.0
2008-11-26 14:55:00,23.5,23.58,23.47,23.49,368000.0,15.4863,15.5391,15.4666,15.4798,368000.0
2008-11-26 15:00:00,23.49,23.51,23.1,23.39,297700.0,15.4798,15.4929,15.2228,15.4139,297700.0
2008-11-26 15:05:00,23.39,23.49,23.36,23.48,271600.0,15.4139,15.4798,15.3941,15.4732,271600.0
2008-11-26 15:10:00,23.48,23.7,23.45,23.61,440500.0,15.4732,15.6181,15.4534,15.5588,440500.0
2008-11-26 15:15:00,23.61,23.69,23.51,23.52,334500.0,15.5588,15.6116,15.4929,15.4995,334500.0
2008-11-26 15:20:00,23.51,23.52,23.38,23.43,374800.0,15.4929,15.4995,15.4073,15.4402,374800.0
2008-11-26 15:25:00,23.44,23.5,23.36,23.5,306600.0,15.4468,15.4863,15.3941,15.4863,306600.0
2008-11-26 15:30:00,23.5,23.59,23.42,23.59,273500.0,15.4863,15.5457,15.4336,15.5457,273500.0
2008-11-26 15:35:00,23.59,23.63,23.46,23.55,356000.0,15.5457,15.572,15.46,15.5193,356000.0
2008-11-26 15:40:00,23.55,23.6,23.34,23.35,354900.0,15.5193,15.5522,15.3809,15.3875,354900.0
2008-11-26 15:45:00,23.35,23.46,23.26,23.34,419200.0,15.3875,15.46,15.3282,15.3809,419200.0
2008-11-26 15:50:00,23.34,23.47,23.3,23.46,417500.0,15.3809,15.4666,15.3545,15.46,417500.0
2008-11-26 15:55:00,23.47,23.62,23.47,23.56,922500.0,15.4666,15.5654,15.4666,15.5259,922500.0
2008-11-28 09:30:00,23.41,23.79,23.39,23.47,320000.0,15.427,15.6775,15.4139,15.4666,320000.0
2008-11-28 09:35:00,23.47,23.55,23.41,23.46,249900.0,15.4666,15.5193,15.427,15.46,249900.0
2008-11-28 09:40:00,23.47,23.49,23.3,23.33,180200.0,15.4666,15.4798,15.3545,15.3743,180200.0
2008-11-28 09:45:00,23.35,23.35,23.1,23.16,241900.0,15.3875,15.3875,15.2228,15.2623,241900.0
2008-11-28 09:50:00,23.16,23.16,23.04,23.05,202300.0,15.2623,15.2623,15.1832,15.1898,202300.0
2008-11-28 09:55:00,23.05,23.2,23.03,23.16,129600.0,15.1898,15.2887,15.1766,15.2623,129600.0
2008-11-28 10:00:00,23.17,23.25,23.11,23.11,136600.0,15.2689,15.3216,15.2293,15.2293,136600.0
2008-11-28 10:05:00,23.11,23.13,23.03,23.04,144200.0,15.2293,15.2425,15.1766,15.1832,144200.0
2008-11-28 10:10:00,23.05,23.1,22.95,23.06,158400.0,15.1898,15.2228,15.1239,15.1964,158400.0
2008-11-28 10:15:00,23.07,23.36,23.0,23.29,256100.0,15.203,15.3941,15.1569,15.348,256100.0
2008-11-28 10:20:00,23.29,23.46,23.28,23.41,204700.0,15.348,15.46,15.3414,15.427,204700.0
2008-11-28 10:25:00,23.41,23.5,23.39,23.42,159000.0,15.427,15.4863,15.4139,15.4336,159000.0
2008-11-28 10:30:00,23.42,23.42,23.22,23.29,197700.0,15.4336,15.4336,15.3018,15.348,197700.0
2008-11-28 10:35:00,23.28,23.35,23.25,23.3,172500.0,15.3414,15.3875,15.3216,15.3545,172500.0
2008-11-28 10:40:00,23.3,23.42,23.29,23.35,160900.0,15.3545,15.4336,15.348,15.3875,160900.0
2008-11-28 10:45:00,23.35,23.36,23.27,23.27,119200.0,15.3875,15.3941,15.3348,15.3348,119200.0
2008-11-28 10:50:00,23.27,23.31,23.25,23.27,101000.0,15.3348,15.3611,15.3216,15.3348,101000.0
2008-11-28 10:55:00,23.28,23.3,23.27,23.28,74800.0,15.3414,15.3545,15.3348,15.3414,74800.0
2008-11-28 11:00:00,23.27,23.35,23.24,23.3,88600.0,15.3348,15.3875,15.315,15.3545,88600.0
2008-11-28 11:05:00,23.31,23.31,23.23,23.27,93700.0,15.3611,15.3611,15.3084,15.3348,93700.0
2008-11-28 11:10:00,23.26,23.3,23.22,23.23,86300.0,15.3282,15.3545,15.3018,15.3084,86300.0
2008-11-28 11:15:00,23.23,23.27,23.2,23.25,103700.0,15.3084,15.3348,15.2887,15.3216,103700.0
2008-11-28 11:20:00,23.25,23.3,23.23,23.29,90900.0,15.3216,15.3545,15.3084,15.348,90900.0
2008-11-28 11:25:00,23.29,23.3,23.23,23.27,165500.0,15.348,15.3545,15.3084,15.3348,165500.0
2008-11-28 11:30:00,23.27,23.29,23.17,23.19,122300.0,15.3348,15.348,15.2689,15.2821,122300.0
2008-11-28 11:35:00,23.19,23.2,23.06,23.08,128000.0,15.2821,15.2887,15.1964,15.2096,128000.0
2008-11-28 11:40:00,23.09,23.09,22.96,23.02,269200.0,15.2162,15.2162,15.1305,15.17,269200.0
2008-11-28 11:45:00,23.01,23.02,22.94,23.0,223700.0,15.1634,15.17,15.1173,15.1569,223700.0
2008-11-28 11:50:00,23.0,23.0,22.96,22.98,150000.0,15.1569,15.1569,15.1305,15.1437,150000.0
2008-11-28 11:55:00,22.99,23.0,22.95,22.96,248400.0,15.1503,15.1569,15.1239,15.1305,248400.0
2008-11-28 12:00:00,22.98,23.01,22.94,23.0,183400.0,15.1437,15.1634,15.1173,15.1569,183400.0
2008-11-28 12:05:00,23.01,23.03,22.97,23.01,137100.0,15.1634,15.1766,15.1371,15.1634,137100.0
2008-11-28 12:10:00,23.0,23.02,22.96,22.99,170300.0,15.1569,15.17,15.1305,15.1503,170300.0
2008-11-28 12:15:00,22.99,22.99,22.87,22.91,217800.0,15.1503,15.1503,15.0712,15.0975,217800.0
2008-11-28 12:20:00,22.91,22.98,22.91,22.97,98600.0,15.0975,15.1437,15.0975,15.1371,98600.0
2008-11-28 12:25:00,22.98,23.0,22.86,22.86,167200.0,15.1437,15.1569,15.0646,15.0646,167200.0
2008-11-28 12:30:00,22.86,22.87,22.76,22.78,491200.0,15.0646,15.0712,14.9987,15.0119,491200.0
2008-11-28 12:35:00,22.79,22.8,22.75,22.78,292900.0,15.0185,15.0251,14.9921,15.0119,292900.0
2008-11-28 12:40:00,22.78,22.8,22.73,22.79,597600.0,15.0119,15.0251,14.9789,15.0185,597600.0
2008-11-28 12:45:00,22.8,22.8,22.73,22.79,284200.0,15.0251,15.0251,14.9789,15.0185,284200.0
2008-11-28 12:50:00,22.79,22.98,22.79,22.95,701600.0,15.0185,15.1437,15.0185,15.1239,701600.0
2008-11-28 12:55:00,22.95,23.12,22.91,23.1,596000.0,15.1239,15.2359,15.0975,15.2228,596000.0
2008-11-28 13:00:00,23.13,23.13,22.94,23.1,1116600.0,15.2425,15.2425,15.1173,15.2228,1116600.0
2008-11-28 13:05:00,23.0,23.09,23.0,23.09,500.0,15.1569,15.2162,15.1569,15.2162,500.0
2008-11-28 13:10:00,23.05,23.05,23.05,23.05,100.0,15.1898,15.1898,15.1898,15.1898,100.0
2008-11-28 13:15:00,23.11,23.11,23.02,23.02,3400.0,15.2293,15.2293,15.17,15.17,3400.0
2008-11-28 13:20:00,23.02,23.11,23.02,23.11,17200.0,15.17,15.2293,15.17,15.2293,17200.0
2008-11-28 13:25:00,23.08,23.11,23.08,23.11,21100.0,15.2096,15.2293,15.2096,15.2293,21100.0
2008-11-28 13:30:00,23.1,23.1,23.1,23.1,100.0,15.2228,15.2228,15.2228,15.2228,100.0
2008-11-28 13:35:00,23.1,23.1,23.1,23.1,100.0,15.2228,15.2228,15.2228,15.2228,100.0
2008-11-28 13:40:00,23.1,23.1,23.1,23.1,100.0,15.2228,15.2228,15.2228,15.2228,100.0
2008-11-28 13:45:00,23.1,23.1,23.1,23.1,0.0,15.2228,15.2228,15.2228,15.2228,0.0
2008-11-28 13:50:00,23.1,23.11,23.1,23.11,200.0,15.2228,15.2293,15.2228,15.2293,200.0
2008-11-28 13:55:00,23.11,23.11,23.11,23.11,0.0,15.2293,15.2293,15.2293,15.2293,0.0
2008-11-28 14:00:00,23.1,23.1,23.1,23.1,100.0,15.2228,15.2228,15.2228,15.2228,100.0
2008-11-28 14:05:00,23.1,23.1,23.1,23.1,0.0,15.2228,15.2228,15.2228,15.2228,0.0
2008-11-28 14:10:00,23.1,23.1,23.1,23.1,0.0,15.2228,15.2228,15.2228,15.2228,0.0
2008-11-28 14:15:00,23.1,23.1,23.1,23.1,0.0,15.2228,15.2228,15.2228,15.2228,0.0
2008-11-28 14:20:00,23.1,23.1,23.1,23.1,0.0,15.2228,15.2228,15.2228,15.2228,0.0
2008-11-28 14:25:00,23.1,23.1,23.1,23.1,0.0,15.2228,15.2228,15.2228,15.2228,0.0
2008-11-28 14:30:00,23.1,23.1,23.1,23.1,0.0,15.2228,15.2228,15.2228,15.2228,0.0
2008-11-28 14:35:00,23.1,23.1,23.1,23.1,0.0,15.2228,15.2228,15.2228,15.2228,0.0
2008-11-28 14:40:00,23.1,23.1,23.1,23.1,0.0,15.2228,15.2228,15.2228,15.2228,0.0
2008-11-28 14:45:00,23.1,23.1,23.1,23.1,0.0,15.2228,15.2228,15.2228,15.2228,0.0
2008-11-28 14:50:00,23.1,23.1,23.1,23.1,0.0,15.2228,15.2228,15.2228,15.2228,0.0
2008-11-28 14:55:00,23.1,23.1,23.1,23.1,0.0,15.2228,15.2228,15.2228,15.2228,0.0
2008-11-28 15:00:00,23.1,23.1,23.1,23.1,0.0,15.2228,15.2228,15.2228,15.2228,0.0
2008-11-28 15:05:00,23.1,23.1,23.1,23.1,0.0,15.2228,15.2228,15.2228,15.2228,0.0
2008-11-28 15:10:00,23.1,23.1,23.1,23.1,0.0,15.2228,15.2228,15.2228,15.2228,0.0
2008-11-28 15:15:00,23.1,23.1,23.1,23.1,0.0,15.2228,15.2228,15.2228,15.2228,0.0
2008-11-28 15:20:00,23.1,23.1,23.1,23.1,0.0,15.2228,15.2228,15.2228,15.2228,0.0
2008-11-28 15:25:00,23.1,23.1,23.1,23.1,0.0,15.2228,15.2228,15.2228,15.2228,0.0
2008-11-28 15:30:00,23.1,23.1,23.1,23.1,0.0,15.2228,15.2228,15.2228,15.2228,0.0
2008-11-28 15:35:00,23.1,23.1,23.1,23.1,900.0,15.2228,15.2228,15.2228,15.2228,900.0
2008-11-28 15:40:00,23.1,23.1,23.1,23.1,0.0,15.2228,15.2228,15.2228,15.2228,0.0
2008-11-28 15:45:00,23.1,23.1,23.1,23.1,0.0,15.2228,15.2228,15.2228,15.2228,0.0
2008-11-28 15:50:00,23.1,23.1,23.1,23.1,0.0,15.2228,15.2228,15.2228,15.2228,0.0
2008-11-28 15:55:00,23.1,23.1,23.1,23.1,0.0,15.2228,15.2228,15.2228,15.2228,0.0
2008-12-01 09:30:00,22.55,23.0,22.5,22.66,489300.0,14.8603,15.1569,14.8274,14.9328,489300.0
2008-12-01 09:35:00,22.67,22.85,22.54,22.82,501600.0,14.9394,15.058,14.8537,15.0382,501600.0
2008-12-01 09:40:00,22.83,22.83,22.5,22.51,354000.0,15.0448,15.0448,14.8274,14.8339,354000.0
2008-12-01 09:45:00,22.5,22.57,22.39,22.48,256800.0,14.8274,14.8735,14.7549,14.8142,256800.0
2008-12-01 09:50:00,22.48,22.49,22.29,22.4,443600.0,14.8142,14.8208,14.689,14.7615,443600.0
2008-12-01 09:55:00,22.4,22.48,22.22,22.23,295800.0,14.7615,14.8142,14.6428,14.6494,295800.0
2008-12-01 10:00:00,22.23,22.43,22.17,22.37,387300.0,14.6494,14.7812,14.6099,14.7417,387300.0
2008-12-01 10:05:00,22.37,22.39,22.19,22.33,409100.0,14.7417,14.7549,14.6231,14.7153,409100.0
2008-12-01 10:10:00,22.33,22.37,22.25,22.28,324800.0,14.7153,14.7417,14.6626,14.6824,324800.0
2008-12-01 10:15:00,22.3,22.33,22.2,22.25,292400.0,14.6956,14.7153,14.6297,14.6626,292400.0
2008-12-01 10:20:00,22.24,22.26,22.13,22.21,263800.0,14.656,14.6692,14.5835,14.6362,263800.0
2008-12-01 10:25:00,22.21,22.22,22.1,22.16,159100.0,14.6362,14.6428,14.5638,14.6033,159100.0
2008-12-01 10:30:00,22.16,22.23,22.12,22.21,166300.0,14.6033,14.6494,14.5769,14.6362,166300.0
2008-12-01 10:35:00,22.22,22.29,22.15,22.17,168600.0,14.6428,14.689,14.5967,14.6099,168600.0
2008-12-01 10:40:00,22.16,22.24,22.04,22.14,350700.0,14.6033,14.656,14.5242,14.5901,350700.0
2008-12-01 10:45:00,22.14,22.17,22.04,22.04,224600.0,14.5901,14.6099,14.5242,14.5242,224600.0
2008-12-01 10:50:00,22.03,22.17,22.03,22.17,120800.0,14.5176,14.6099,14.5176,14.6099,120800.0
2008-12-01 10:55:00,22.17,22.18,22.05,22.05,155200.0,14.6099,14.6165,14.5308,14.5308,155200.0
2008-12-01 11:00:00,22.06,22.08,21.96,22.0,190300.0,14.5374,14.5506,14.4715,14.4979,190300.0
2008-12-01 11:05:00,22.0,22.03,21.93,21.93,160500.0,14.4979,14.5176,14.4517,14.4517,160500.0
2008-12-01 11:10:00,21.93,22.01,21.93,21.97,281100.0,14.4517,14.5044,14.4517,14.4781,281100.0
2008-12-01 11:15:00,21.98,22.0,21.92,21.99,165600.0,14.4847,14.4979,14.4451,14.4913,165600.0
2008-12-01 11:20:00,21.99,22.0,21.93,21.98,257800.0,14.4913,14.4979,14.4517,14.4847,257800.0
2008-12-01 11:25:00,21.97,21.98,21.82,21.84,169000.0,14.4781,14.4847,14.3792,14.3924,169000.0
2008-12-01 11:30:00,21.85,21.94,21.83,21.92,256600.0,14.399,14.4583,14.3858,14.4451,256600.0
2008-12-01 11:35:00,21.91,21.97,21.89,21.92,343300.0,14.4385,14.4781,14.4254,14.4451,343300.0
2008-12-01 11:40:00,21.93,21.94,21.86,21.87,188600.0,14.4517,14.4583,14.4056,14.4122,188600.0
2008-12-01 11:45:00,21.88,21.92,21.86,21.88,181600.0,14.4188,14.4451,14.4056,14.4188,181600.0
2008-12-01 11:50:00,21.88,21.9,21.76,21.78,179800.0,14.4188,14.432,14.3397,14.3529,179800.0
2008-12-01 11:55:00,21.78,21.92,21.78,21.9,262100.0,14.3529,14.4451,14.3529,14.432,262100.0
2008-12-01 12:00:00,21.9,21.94,21.86,21.92,275700.0,14.432,14.4583,14.4056,14.4451,275700.0
2008-12-01 12:05:00,21.92,22.0,21.91,21.97,270900.0,14.4451,14.4979,14.4385,14.4781,270900.0
2008-12-01 12:10:00,21.96,22.0,21.95,21.96,136600.0,14.4715,14.4979,14.4649,14.4715,136600.0
2008-12-01 12:15:00,21.96,21.97,21.87,21.89,213800.0,14.4715,14.4781,14.4122,14.4254,213800.0
2008-12-01 12:20:00,21.9,21.9,21.79,21.8,177400.0,14.432,14.432,14.3595,14.3661,177400.0
2008-12-01 12:25:00,21.81,21.82,21.7,21.73,197400.0,14.3726,14.3792,14.3002,14.3199,197400.0
2008-12-01 12:30:00,21.75,21.87,21.73,21.86,149200.0,14.3331,14.4122,14.3199,14.4056,149200.0
2008-12-01 12:35:00,21.87,21.89,21.62,21.66,238900.0,14.4122,14.4254,14.2474,14.2738,238900.0
2008-12-01 12:40:00,21.66,21.78,21.66,21.75,228700.0,14.2738,14.3529,14.2738,14.3331,228700.0
2008-12-01 12:45:00,21.75,21.83,21.68,21.75,239200.0,14.3331,14.3858,14.287,14.3331,239200.0
2008-12-01 12:50:00,21.74,21.76,21.67,21.73,299900.0,14.3265,14.3397,14.2804,14.3199,299900.0
2008-12-01 12:55:00,21.72,21.73,21.58,21.58,287500.0,14.3133,14.3199,14.2211,14.2211,287500.0
2008-12-01 13:00:00,21.59,21.62,21.52,21.55,372200.0,14.2277,14.2474,14.1815,14.2013,372200.0
2008-12-01 13:05:00,21.55,21.61,21.51,21.6,215400.0,14.2013,14.2409,14.175,14.2343,215400.0
2008-12-01 13:10:00,21.61,21.72,21.61,21.64,304100.0,14.2409,14.3133,14.2409,14.2606,304100.0
2008-12-01 13:15:00,21.64,21.76,21.59,21.74,292400.0,14.2606,14.3397,14.2277,14.3265,292400.0
2008-12-01 13:20:00,21.74,21.76,21.6,21.61,386400.0,14.3265,14.3397,14.2343,14.2409,386400.0
2008-12-01 13:25:00,21.61,21.67,21.58,21.66,202900.0,14.2409,14.2804,14.2211,14.2738,202900.0
2008-12-01 13:30:00,21.65,21.78,21.65,21.73,260700.0,14.2672,14.3529,14.2672,14.3199,260700.0
2008-12-01 13:35:00,21.74,21.74,21.61,21.66,296800.0,14.3265,14.3265,14.2409,14.2738,296800.0
2008-12-01 13:40:00,21.67,21.7,21.56,21.56,194000.0,14.2804,14.3002,14.2079,14.2079,194000.0
2008-12-01 13:45:00,21.57,21.66,21.5,21.5,303400.0,14.2145,14.2738,14.1684,14.1684,303400.0
2008-12-01 13:50:00,21.5,21.59,21.49,21.5,256600.0,14.1684,14.2277,14.1618,14.1684,256600.0
2008-12-01 13:55:00,21.5,21.55,21.42,21.5,408500.0,14.1684,14.2013,14.1156,14.1684,408500.0
2008-12-01 14:00:00,21.5,21.53,21.41,21.45,320200.0,14.1684,14.1881,14.1091,14.1354,320200.0
2008-12-01 14:05:00,21.45,21.47,21.29,21.45,313600.0,14.1354,14.1486,14.03,14.1354,313600.0
2008-12-01 14:10:00,21.46,21.49,21.4,21.41,214500.0,14.142,14.1618,14.1025,14.1091,214500.0
2008-12-01 14:15:00,21.41,21.42,21.25,21.3,229800.0,14.1091,14.1156,14.0036,14.0366,229800.0
2008-12-01 14:20:00,21.32,21.41,21.28,21.38,186900.0,14.0497,14.1091,14.0234,14.0893,186900.0
2008-12-01 14:25:00,21.41,21.48,21.34,21.45,278800.0,14.1091,14.1552,14.0629,14.1354,278800.0
2008-12-01 14:30:00,21.45,21.6,21.42,21.49,336500.0,14.1354,14.2343,14.1156,14.1618,336500.0
2008-12-01 14:35:00,21.5,21.53,21.38,21.42,219600.0,14.1684,14.1881,14.0893,14.1156,219600.0
2008-12-01 14:40:00,21.42,21.58,21.4,21.53,190300.0,14.1156,14.2211,14.1025,14.1881,190300.0
2008-12-01 14:45:00,21.51,21.58,21.48,21.56,322900.0,14.175,14.2211,14.1552,14.2079,322900.0
2008-12-01 14:50:00,21.56,21.67,21.55,21.63,442000.0,14.2079,14.2804,14.2013,14.254,442000.0
2008-12-01 14:55:00,21.63,21.64,21.44,21.47,281800.0,14.254,14.2606,14.1288,14.1486,281800.0
2008-12-01 15:00:00,21.47,21.49,21.31,21.34,336500.0,14.1486,14.1618,14.0432,14.0629,336500.0
2008-12-01 15:05:00,21.34,21.43,21.28,21.37,421300.0,14.0629,14.1222,14.0234,14.0827,421300.0
2008-12-01 15:10:00,21.38,21.63,21.36,21.61,448100.0,14.0893,14.254,14.0761,14.2409,448100.0
2008-12-01 15:15:00,21.61,21.68,21.6,21.66,359900.0,14.2409,14.287,14.2343,14.2738,359900.0
2008-12-01 15:20:00,21.66,21.68,21.6,21.6,366400.0,14.2738,14.287,14.2343,14.2343,366400.0
2008-12-01 15:25:00,21.61,21.68,21.52,21.61,292300.0,14.2409,14.287,14.1815,14.2409,292300.0
2008-12-01 15:30:00,21.61,21.72,21.58,21.65,383000.0,14.2409,14.3133,14.2211,14.2672,383000.0
2008-12-01 15:35:00,21.65,21.66,21.56,21.57,279700.0,14.2672,14.2738,14.2079,14.2145,279700.0
2008-12-01 15:40:00,21.57,21.57,21.29,21.32,753400.0,14.2145,14.2145,14.03,14.0497,753400.0
2008-12-01 15:45:00,21.32,21.57,21.27,21.52,944300.0,14.0497,14.2145,14.0168,14.1815,944300.0
2008-12-01 15:50:00,21.51,21.52,21.27,21.3,721100.0,14.175,14.1815,14.0168,14.0366,721100.0
2008-12-01 15:55:00,21.3,21.36,21.13,21.22,973200.0,14.0366,14.0761,13.9245,13.9838,973200.0
2008-12-02 09:30:00,21.52,21.53,21.0,21.04,493600.0,14.3276,14.3342,13.9814,14.008,493600.0
2008-12-02 09:35:00,21.05,21.32,21.01,21.23,368600.0,14.0147,14.1944,13.988,14.1345,368600.0
2008-12-02 09:40:00,21.21,21.21,21.0,21.02,299200.0,14.1212,14.1212,13.9814,13.9947,299200.0
2008-12-02 09:45:00,21.03,21.03,20.71,20.77,416000.0,14.0013,14.0013,13.7883,13.8282,416000.0
2008-12-02 09:50:00,20.76,20.9,20.74,20.8,246700.0,13.8216,13.9148,13.8083,13.8482,246700.0
2008-12-02 09:55:00,20.8,20.88,20.65,20.88,254400.0,13.8482,13.9015,13.7483,13.9015,254400.0
2008-12-02 10:00:00,20.88,21.03,20.76,21.03,245900.0,13.9015,14.0013,13.8216,14.0013,245900.0
2008-12-02 10:05:00,21.03,21.24,20.95,21.24,338600.0,14.0013,14.1412,13.9481,14.1412,338600.0
2008-12-02 10:10:00,21.24,21.52,21.18,21.43,303100.0,14.1412,14.3276,14.1012,14.2677,303100.0
2008-12-02 10:15:00,21.43,21.48,21.33,21.4,335800.0,14.2677,14.3009,14.2011,14.2477,335800.0
2008-12-02 10:20:00,21.39,21.4,21.22,21.38,496400.0,14.241,14.2477,14.1278,14.2344,496400.0
2008-12-02 10:25:00,21.38,21.39,21.17,21.2,425600.0,14.2344,14.241,14.0946,14.1145,425600.0
2008-12-02 10:30:00,21.2,21.44,21.19,21.33,596900.0,14.1145,14.2743,14.1079,14.2011,596900.0
2008-12-02 10:35:00,21.33,21.45,21.32,21.41,584800.0,14.2011,14.281,14.1944,14.2543,584800.0
2008-12-02 10:40:00,21.42,21.45,21.3,21.3,357000.0,14.261,14.281,14.1811,14.1811,357000.0
2008-12-02 10:45:00,21.31,21.49,21.3,21.42,200900.0,14.1878,14.3076,14.1811,14.261,200900.0
2008-12-02 10:50:00,21.42,21.42,21.34,21.42,147500.0,14.261,14.261,14.2077,14.261,147500.0
2008-12-02 10:55:00,21.42,21.43,21.25,21.29,263300.0,14.261,14.2677,14.1478,14.1744,263300.0
2008-12-02 11:00:00,21.29,21.31,21.17,21.2,188500.0,14.1744,14.1878,14.0946,14.1145,188500.0
2008-12-02 11:05:00,21.2,21.42,21.16,21.39,227400.0,14.1145,14.261,14.0879,14.241,227400.0
2008-12-02 11:10:00,21.39,21.43,21.28,21.3,212400.0,14.241,14.2677,14.1678,14.1811,212400.0
2008-12-02 11:15:00,21.29,21.4,21.29,21.38,209100.0,14.1744,14.2477,14.1744,14.2344,209100.0
2008-12-02 11:20:00,21.39,21.6,21.38,21.49,257000.0,14.241,14.3808,14.2344,14.3076,257000.0
2008-12-02 11:25:00,21.49,21.75,21.47,21.64,336900.0,14.3076,14.4807,14.2943,14.4075,336900.0
2008-12-02 11:30:00,21.65,21.7,21.55,21.55,326700.0,14.4141,14.4474,14.3475,14.3475,326700.0
2008-12-02 11:35:00,21.55,21.61,21.55,21.59,184800.0,14.3475,14.3875,14.3475,14.3742,184800.0
2008-12-02 11:40:00,21.59,21.65,21.54,21.56,233900.0,14.3742,14.4141,14.3409,14.3542,233900.0
2008-12-02 11:45:00,21.56,21.7,21.5,21.68,129800.0,14.3542,14.4474,14.3143,14.4341,129800.0
2008-12-02 11:50:00,21.68,21.71,21.65,21.67,167800.0,14.4341,14.4541,14.4141,14.4274,167800.0
2008-12-02 11:55:00,21.67,21.76,21.56,21.57,206200.0,14.4274,14.4874,14.3542,14.3609,206200.0
2008-12-02 12:00:00,21.58,21.75,21.57,21.6,218000.0,14.3675,14.4807,14.3609,14.3808,218000.0
2008-12-02 12:05:00,21.6,21.76,21.6,21.74,160500.0,14.3808,14.4874,14.3808,14.474,160500.0
2008-12-02 12:10:00,21.75,21.79,21.68,21.7,121100.0,14.4807,14.5073,14.4341,14.4474,121100.0
2008-12-02 12:15:00,21.69,21.71,21.66,21.7,146400.0,14.4408,14.4541,14.4208,14.4474,146400.0
2008-12-02 12:20:00,21.7,21.71,21.63,21.67,227500.0,14.4474,14.4541,14.4008,14.4274,227500.0
2008-12-02 12:25:00,21.67,21.69,21.59,21.6,263900.0,14.4274,14.4408,14.3742,14.3808,263900.0
2008-12-02 12:30:00,21.61,21.68,21.6,21.61,104000.0,14.3875,14.4341,14.3808,14.3875,104000.0
2008-12-02 12:35:00,21.61,21.7,21.6,21.67,200400.0,14.3875,14.4474,14.3808,14.4274,200400.0
2008-12-02 12:40:00,21.66,21.71,21.65,21.65,362700.0,14.4208,14.4541,14.4141,14.4141,362700.0
2008-12-02 12:45:00,21.66,21.72,21.61,21.7,123000.0,14.4208,14.4607,14.3875,14.4474,123000.0
2008-12-02 12:50:00,21.69,21.7,21.61,21.65,100200.0,14.4408,14.4474,14.3875,14.4141,100200.0
2008-12-02 12:55:00,21.65,21.7,21.63,21.69,85000.0,14.4141,14.4474,14.4008,14.4408,85000.0
2008-12-02 13:00:00,21.68,21.71,21.64,21.67,171200.0,14.4341,14.4541,14.4075,14.4274,171200.0
2008-12-02 13:05:00,21.68,21.68,21.61,21.62,97300.0,14.4341,14.4341,14.3875,14.3942,97300.0
2008-12-02 13:10:00,21.62,21.67,21.61,21.66,138000.0,14.3942,14.4274,14.3875,14.4208,138000.0
2008-12-02 13:15:00,21.66,21.74,21.65,21.71,180100.0,14.4208,14.474,14.4141,14.4541,180100.0
2008-12-02 13:20:00,21.7,21.76,21.7,21.73,219600.0,14.4474,14.4874,14.4474,14.4674,219600.0
2008-12-02 13:25:00,21.72,21.78,21.7,21.77,136500.0,14.4607,14.5007,14.4474,14.494,136500.0
2008-12-02 13:30:00,21.77,21.78,21.57,21.61,374800.0,14.494,14.5007,14.3609,14.3875,374800.0
2008-12-02 13:35:00,21.6,21.68,21.6,21.66,322800.0,14.3808,14.4341,14.3808,14.4208,322800.0
2008-12-02 13:40:00,21.67,21.74,21.65,21.67,234600.0,14.4274,14.474,14.4141,14.4274,234600.0
2008-12-02 13:45:00,21.67,21.74,21.6,21.61,153700.0,14.4274,14.474,14.3808,14.3875,153700.0
2008-12-02 13:50:00,21.62,21.66,21.56,21.63,162100.0,14.3942,14.4208,14.3542,14.4008,162100.0
2008-12-02 13:55:00,21.63,21.66,21.5,21.57,229800.0,14.4008,14.4208,14.3143,14.3609,229800.0
2008-12-02 14:00:00,21.56,21.6,21.42,21.44,321200.0,14.3542,14.3808,14.261,14.2743,321200.0
2008-12-02 14:05:00,21.44,21.45,21.29,21.3,423500.0,14.2743,14.281,14.1744,14.1811,423500.0
2008-12-02 14:10:00,21.3,21.34,21.21,21.31,403200.0,14.1811,14.2077,14.1212,14.1878,403200.0
2008-12-02 14:15:00,21.32,21.34,21.21,21.29,183500.0,14.1944,14.2077,14.1212,14.1744,183500.0
2008-12-02 14:20:00,21.24,21.28,21.12,21.25,270700.0,14.1412,14.1678,14.0613,14.1478,270700.0
2008-12-02 14:25:00,21.25,21.3,21.13,21.3,311300.0,14.1478,14.1811,14.0679,14.1811,311300.0
2008-12-02 14:30:00,21.3,21.4,21.23,21.27,187700.0,14.1811,14.2477,14.1345,14.1611,187700.0
2008-12-02 14:35:00,21.28,21.45,21.2,21.43,277100.0,14.1678,14.281,14.1145,14.2677,277100.0
2008-12-02 14:40:00,21.42,21.52,21.38,21.46,215500.0,14.261,14.3276,14.2344,14.2876,215500.0
2008-12-02 14:45:00,21.46,21.47,21.35,21.42,177500.0,14.2876,14.2943,14.2144,14.261,177500.0
2008-12-02 14:50:00,21.41,21.53,21.38,21.45,141600.0,14.2543,14.3342,14.2344,14.281,141600.0
2008-12-02 14:55:00,21.46,21.59,21.43,21.55,193700.0,14.2876,14.3742,14.2677,14.3475,193700.0
2008-12-02 15:00:00,21.55,21.57,21.45,21.5,204600.0,14.3475,14.3609,14.281,14.3143,204600.0
2008-12-02 15:05:00,21.5,21.53,21.31,21.37,350300.0,14.3143,14.3342,14.1878,14.2277,350300.0
2008-12-02 15:10:00,21.36,21.44,21.31,21.35,224800.0,14.2211,14.2743,14.1878,14.2144,224800.0
2008-12-02 15:15:00,21.34,21.65,21.32,21.64,331500.0,14.2077,14.4141,14.1944,14.4075,331500.0
2008-12-02 15:20:00,21.65,21.82,21.59,21.77,386700.0,14.4141,14.5273,14.3742,14.494,386700.0
2008-12-02 15:25:00,21.78,21.91,21.73,21.75,405900.0,14.5007,14.5872,14.4674,14.4807,405900.0
2008-12-02 15:30:00,21.75,21.92,21.72,21.86,410600.0,14.4807,14.5939,14.4607,14.5539,410600.0
2008-12-02 15:35:00,21.86,21.93,21.7,21.72,473200.0,14.5539,14.6005,14.4474,14.4607,473200.0
2008-12-02 15:40:00,21.71,21.84,21.59,21.74,552100.0,14.4541,14.5406,14.3742,14.474,552100.0
2008-12-02 15:45:00,21.73,21.82,21.47,21.54,443900.0,14.4674,14.5273,14.2943,14.3409,443900.0
2008-12-02 15:50:00,21.55,21.82,21.48,21.76,540600.0,14.3475,14.5273,14.3009,14.4874,540600.0
2008-12-02 15:55:00,21.75,21.95,21.74,21.86,642700.0,14.4807,14.6139,14.474,14.5539,642700.0
2008-12-03 09:30:00,21.32,21.63,21.06,21.61,299300.0,14.1944,14.4008,14.0213,14.3875,299300.0
2008-12-03 09:35:00,21.62,21.87,21.55,21.85,261400.0,14.3942,14.5606,14.3475,14.5473,261400.0
2008-12-03 09:40:00,21.89,21.94,21.77,21.78,335400.0,14.5739,14.6072,14.494,14.5007,335400.0
2008-12-03 09:45:00,21.78,21.79,21.5,21.59,413200.0,14.5007,14.5073,14.3143,14.3742,413200.0
2008-12-03 09:50:00,21.6,21.73,21.54,21.54,269900.0,14.3808,14.4674,14.3409,14.3409,269900.0
2008-12-03 09:55:00,21.53,21.64,21.46,21.6,321600.0,14.3342,14.4075,14.2876,14.3808,321600.0
2008-12-03 10:00:00,21.59,21.9,21.48,21.9,404800.0,14.3742,14.5806,14.3009,14.5806,404800.0
2008-12-03 10:05:00,21.9,22.01,21.84,21.93,406800.0,14.5806,14.6538,14.5406,14.6005,406800.0
2008-12-03 10:10:00,21.92,22.19,21.89,22.16,728600.0,14.5939,14.7736,14.5739,14.7537,728600.0
2008-12-03 10:15:00,22.16,22.22,22.07,22.15,436800.0,14.7537,14.7936,14.6938,14.747,436800.0
2008-12-03 10:20:00,22.15,22.35,22.13,22.32,425200.0,14.747,14.8802,14.7337,14.8602,425200.0
2008-12-03 10:25:00,22.31,22.63,22.29,22.54,498200.0,14.8535,15.0666,14.8402,15.0067,498200.0
2008-12-03 10:30:00,22.55,22.69,22.55,22.6,463000.0,15.0133,15.1065,15.0133,15.0466,463000.0
2008-12-03 10:35:00,22.6,22.67,22.41,22.43,410100.0,15.0466,15.0932,14.9201,14.9334,410100.0
2008-12-03 10:40:00,22.42,22.5,22.4,22.48,295800.0,14.9268,14.98,14.9135,14.9667,295800.0
2008-12-03 10:45:00,22.48,22.61,22.48,22.57,387400.0,14.9667,15.0533,14.9667,15.0266,387400.0
2008-12-03 10:50:00,22.57,22.7,22.52,22.7,316900.0,15.0266,15.1132,14.9934,15.1132,316900.0
2008-12-03 10:55:00,22.7,22.74,22.62,22.68,658800.0,15.1132,15.1398,15.0599,15.0999,658800.0
2008-12-03 11:00:00,22.68,22.73,22.62,22.7,311900.0,15.0999,15.1332,15.0599,15.1132,311900.0
2008-12-03 11:05:00,22.7,22.74,22.51,22.57,310200.0,15.1132,15.1398,14.9867,15.0266,310200.0
2008-12-03 11:10:00,22.57,22.66,22.53,22.61,436300.0,15.0266,15.0866,15.0,15.0533,436300.0
2008-12-03 11:15:00,22.61,22.66,22.5,22.52,381600.0,15.0533,15.0866,14.98,14.9934,381600.0
2008-12-03 11:20:00,22.52,22.7,22.5,22.7,350200.0,14.9934,15.1132,14.98,15.1132,350200.0
2008-12-03 11:25:00,22.7,22.79,22.51,22.52,598300.0,15.1132,15.1731,14.9867,14.9934,598300.0
2008-12-03 11:30:00,22.52,22.65,22.45,22.45,296000.0,14.9934,15.0799,14.9468,14.9468,296000.0
2008-12-03 11:35:00,22.45,22.48,22.39,22.41,279800.0,14.9468,14.9667,14.9068,14.9201,279800.0
2008-12-03 11:40:00,22.4,22.54,22.38,22.4,328800.0,14.9135,15.0067,14.9001,14.9135,328800.0
2008-12-03 11:45:00,22.4,22.43,22.27,22.41,233000.0,14.9135,14.9334,14.8269,14.9201,233000.0
2008-12-03 11:50:00,22.41,22.49,22.31,22.49,236400.0,14.9201,14.9734,14.8535,14.9734,236400.0
2008-12-03 11:55:00,22.49,22.59,22.4,22.55,175000.0,14.9734,15.04,14.9135,15.0133,175000.0
2008-12-03 12:00:00,22.54,22.55,22.38,22.42,217400.0,15.0067,15.0133,14.9001,14.9268,217400.0
2008-12-03 12:05:00,22.41,22.42,22.12,22.15,484000.0,14.9201,14.9268,14.727,14.747,484000.0
2008-12-03 12:10:00,22.15,22.18,22.07,22.1,484900.0,14.747,14.767,14.6938,14.7137,484900.0
2008-12-03 12:15:00,22.09,22.16,22.02,22.02,217500.0,14.7071,14.7537,14.6605,14.6605,217500.0
2008-12-03 12:20:00,22.02,22.07,21.98,22.02,309800.0,14.6605,14.6938,14.6338,14.6605,309800.0
2008-12-03 12:25:00,22.02,22.19,22.02,22.14,144800.0,14.6605,14.7736,14.6605,14.7404,144800.0
2008-12-03 12:30:00,22.14,22.27,22.12,22.18,273200.0,14.7404,14.8269,14.727,14.767,273200.0
2008-12-03 12:35:00,22.19,22.27,22.14,22.17,245800.0,14.7736,14.8269,14.7404,14.7603,245800.0
2008-12-03 12:40:00,22.17,22.17,22.04,22.14,143600.0,14.7603,14.7603,14.6738,14.7404,143600.0
2008-12-03 12:45:00,22.15,22.2,22.07,22.09,228600.0,14.747,14.7803,14.6938,14.7071,228600.0
2008-12-03 12:50:00,22.09,22.11,21.97,22.04,252000.0,14.7071,14.7204,14.6272,14.6738,252000.0
2008-12-03 12:55:00,22.04,22.17,22.01,22.07,179900.0,14.6738,14.7603,14.6538,14.6938,179900.0
2008-12-03 13:00:00,22.09,22.11,22.01,22.05,142500.0,14.7071,14.7204,14.6538,14.6804,142500.0
2008-12-03 13:05:00,22.05,22.07,21.99,22.05,215700.0,14.6804,14.6938,14.6405,14.6804,215700.0
2008-12-03 13:10:00,22.04,22.07,22.0,22.07,107900.0,14.6738,14.6938,14.6471,14.6938,107900.0
2008-12-03 13:15:00,22.07,22.16,22.04,22.14,128200.0,14.6938,14.7537,14.6738,14.7404,128200.0
2008-12-03 13:20:00,22.13,22.21,22.01,22.02,190400.0,14.7337,14.787,14.6538,14.6605,190400.0
2008-12-03 13:25:00,22.02,22.03,21.91,21.91,242400.0,14.6605,14.6671,14.5872,14.5872,242400.0
2008-12-03 13:30:00,21.9,21.91,21.79,21.81,242200.0,14.5806,14.5872,14.5073,14.5207,242200.0
2008-12-03 13:35:00,21.82,21.94,21.8,21.84,150700.0,14.5273,14.6072,14.514,14.5406,150700.0
2008-12-03 13:40:00,21.84,21.84,21.72,21.75,247100.0,14.5406,14.5406,14.4607,14.4807,247100.0
2008-12-03 13:45:00,21.75,21.8,21.65,21.79,282700.0,14.4807,14.514,14.4141,14.5073,282700.0
2008-12-03 13:50:00,21.8,21.84,21.74,21.77,294700.0,14.514,14.5406,14.474,14.494,294700.0
2008-12-03 13:55:00,21.77,21.84,21.73,21.81,150000.0,14.494,14.5406,14.4674,14.5207,150000.0
2008-12-03 14:00:00,21.81,21.96,21.77,21.94,316400.0,14.5207,14.6205,14.494,14.6072,316400.0
2008-12-03 14:05:00,21.94,21.95,21.68,21.83,452100.0,14.6072,14.6139,14.4341,14.534,452100.0
2008-12-03 14:10:00,21.83,21.98,21.82,21.88,337600.0,14.534,14.6338,14.5273,14.5673,337600.0
2008-12-03 14:15:00,21.86,22.04,21.82,21.99,268700.0,14.5539,14.6738,14.5273,14.6405,268700.0
2008-12-03 14:20:00,21.98,22.06,21.94,22.0,227900.0,14.6338,14.6871,14.6072,14.6471,227900.0
2008-12-03 14:25:00,22.02,22.25,22.02,22.13,487800.0,14.6605,14.8136,14.6605,14.7337,487800.0
2008-12-03 14:30:00,22.13,22.39,22.11,22.23,469300.0,14.7337,14.9068,14.7204,14.8003,469300.0
2008-12-03 14:35:00,22.23,22.3,22.07,22.11,408900.0,14.8003,14.8469,14.6938,14.7204,408900.0
2008-12-03 14:40:00,22.11,22.3,22.09,22.25,343600.0,14.7204,14.8469,14.7071,14.8136,343600.0
2008-12-03 14:45:00,22.25,22.44,22.24,22.25,382600.0,14.8136,14.9401,14.8069,14.8136,382600.0
2008-12-03 14:50:00,22.25,22.39,22.24,22.29,297400.0,14.8136,14.9068,14.8069,14.8402,297400.0
2008-12-03 14:55:00,22.29,22.35,22.15,22.19,290800.0,14.8402,14.8802,14.747,14.7736,290800.0
2008-12-03 15:00:00,22.2,22.27,22.04,22.07,272900.0,14.7803,14.8269,14.6738,14.6938,272900.0
2008-12-03 15:05:00,22.06,22.43,22.06,22.32,354300.0,14.6871,14.9334,14.6871,14.8602,354300.0
2008-12-03 15:10:00,22.31,22.42,22.19,22.23,401200.0,14.8535,14.9268,14.7736,14.8003,401200.0
2008-12-03 15:15:00,22.24,22.37,22.15,22.37,363400.0,14.8069,14.8935,14.747,14.8935,363400.0
2008-12-03 15:20:00,22.38,22.47,22.23,22.26,297000.0,14.9001,14.9601,14.8003,14.8203,297000.0
2008-12-03 15:25:00,22.26,22.43,22.2,22.43,350400.0,14.8203,14.9334,14.7803,14.9334,350400.0
2008-12-03 15:30:00,22.42,22.54,22.24,22.5,354200.0,14.9268,15.0067,14.8069,14.98,354200.0
2008-12-03 15:35:00,22.5,22.62,22.41,22.57,466600.0,14.98,15.0599,14.9201,15.0266,466600.0
2008-12-03 15:40:00,22.56,22.8,22.56,22.69,953700.0,15.02,15.1798,15.02,15.1065,953700.0
2008-12-03 15:45:00,22.68,22.74,22.54,22.64,615100.0,15.0999,15.1398,15.0067,15.0732,615100.0
2008-12-03 15:50:00,22.63,22.75,22.57,22.74,811900.0,15.0666,15.1465,15.0266,15.1398,811900.0
2008-12-03 15:55:00,22.74,22.88,22.72,22.78,1153000.0,15.1398,15.233,15.1265,15.1665,1153000.0
2008-12-04 09:30:00,22.47,23.08,22.28,23.03,481600.0,14.9601,15.3662,14.8336,15.3329,481600.0
2008-12-04 09:35:00,23.03,23.5,22.99,23.5,625200.0,15.3329,15.6458,15.3063,15.6458,625200.0
2008-12-04 09:40:00,23.49,23.62,23.33,23.4,457300.0,15.6392,15.7257,15.5326,15.5792,457300.0
2008-12-04 09:45:00,23.4,23.75,23.32,23.57,569200.0,15.5792,15.8123,15.526,15.6924,569200.0
2008-12-04 09:50:00,23.57,24.0,23.56,23.99,946200.0,15.6924,15.9787,15.6858,15.9721,946200.0
2008-12-04 09:55:00,23.99,24.2,23.9,24.0,674200.0,15.9721,16.1119,15.9121,15.9787,674200.0
2008-12-04 10:00:00,23.98,24.28,23.9,24.01,886500.0,15.9654,16.1651,15.9121,15.9854,886500.0
2008-12-04 10:05:00,24.0,24.06,23.76,23.76,548800.0,15.9787,16.0187,15.8189,15.8189,548800.0
2008-12-04 10:10:00,23.76,23.83,23.54,23.57,750400.0,15.8189,15.8655,15.6724,15.6924,750400.0
2008-12-04 10:15:00,23.57,23.77,23.53,23.7,569400.0,15.6924,15.8256,15.6658,15.779,569400.0
2008-12-04 10:20:00,23.7,24.01,23.66,23.79,440500.0,15.779,15.9854,15.7523,15.8389,440500.0
2008-12-04 10:25:00,23.77,23.81,23.56,23.71,346400.0,15.8256,15.8522,15.6858,15.7856,346400.0
2008-12-04 10:30:00,23.71,23.8,23.57,23.77,244800.0,15.7856,15.8456,15.6924,15.8256,244800.0
2008-12-04 10:35:00,23.78,23.99,23.68,23.89,454900.0,15.8322,15.9721,15.7657,15.9055,454900.0
2008-12-04 10:40:00,23.89,24.11,23.86,23.98,722600.0,15.9055,16.0519,15.8855,15.9654,722600.0
2008-12-04 10:45:00,23.98,24.32,23.94,24.01,732700.0,15.9654,16.1918,15.9388,15.9854,732700.0
2008-12-04 10:50:00,24.01,24.08,23.89,23.98,360600.0,15.9854,16.032,15.9055,15.9654,360600.0
2008-12-04 10:55:00,23.98,24.1,23.95,23.97,245900.0,15.9654,16.0453,15.9454,15.9587,245900.0
2008-12-04 11:00:00,23.98,24.06,23.94,24.04,214900.0,15.9654,16.0187,15.9388,16.0053,214900.0
2008-12-04 11:05:00,24.04,24.05,23.88,23.9,216200.0,16.0053,16.012,15.8988,15.9121,216200.0
2008-12-04 11:10:00,23.9,24.0,23.79,23.98,239800.0,15.9121,15.9787,15.8389,15.9654,239800.0
2008-12-04 11:15:00,23.98,24.1,23.93,23.98,251400.0,15.9654,16.0453,15.9321,15.9654,251400.0
2008-12-04 11:20:00,23.98,24.16,23.93,24.14,303500.0,15.9654,16.0852,15.9321,16.0719,303500.0
2008-12-04 11:25:00,24.13,24.14,23.93,23.99,219000.0,16.0653,16.0719,15.9321,15.9721,219000.0
2008-12-04 11:30:00,23.99,23.99,23.81,23.94,189200.0,15.9721,15.9721,15.8522,15.9388,189200.0
2008-12-04 11:35:00,23.94,23.94,23.75,23.8,250600.0,15.9388,15.9388,15.8123,15.8456,250600.0
2008-12-04 11:40:00,23.8,23.84,23.67,23.68,193700.0,15.8456,15.8722,15.759,15.7657,193700.0
2008-12-04 11:45:00,23.68,23.88,23.66,23.87,173700.0,15.7657,15.8988,15.7523,15.8922,173700.0
2008-12-04 11:50:00,23.86,23.86,23.75,23.83,468200.0,15.8855,15.8855,15.8123,15.8655,468200.0
2008-12-04 11:55:00,23.83,23.96,23.81,23.84,304700.0,15.8655,15.9521,15.8522,15.8722,304700.0
2008-12-04 12:00:00,23.84,23.91,23.67,23.71,223600.0,15.8722,15.9188,15.759,15.7856,223600.0
2008-12-04 12:05:00,23.7,23.8,23.69,23.79,261400.0,15.779,15.8456,15.7723,15.8389,261400.0
2008-12-04 12:10:00,23.8,23.87,23.76,23.83,201400.0,15.8456,15.8922,15.8189,15.8655,201400.0
2008-12-04 12:15:00,23.83,23.97,23.82,23.86,311800.0,15.8655,15.9587,15.8589,15.8855,311800.0
2008-12-04 12:20:00,23.85,24.02,23.74,24.01,341900.0,15.8788,15.992,15.8056,15.9854,341900.0
2008-12-04 12:25:00,24.01,24.07,23.95,24.06,331700.0,15.9854,16.0253,15.9454,16.0187,331700.0
2008-12-04 12:30:00,24.06,24.1,23.97,24.08,210800.0,16.0187,16.0453,15.9587,16.032,210800.0
2008-12-04 12:35:00,24.09,24.12,23.95,24.09,198800.0,16.0386,16.0586,15.9454,16.0386,198800.0
2008-12-04 12:40:00,24.08,24.17,24.03,24.14,243400.0,16.032,16.0919,15.9987,16.0719,243400.0
2008-12-04 12:45:00,24.14,24.22,24.01,24.02,292000.0,16.0719,16.1252,15.9854,15.992,292000.0
2008-12-04 12:50:00,24.01,24.06,23.95,24.05,215000.0,15.9854,16.0187,15.9454,16.012,215000.0
2008-12-04 12:55:00,24.04,24.17,23.99,23.99,284000.0,16.0053,16.0919,15.9721,15.9721,284000.0
2008-12-04 13:00:00,23.98,24.01,23.88,24.01,254400.0,15.9654,15.9854,15.8988,15.9854,254400.0
2008-12-04 13:05:00,24.0,24.04,23.84,23.84,167400.0,15.9787,16.0053,15.8722,15.8722,167400.0
2008-12-04 13:10:00,23.84,23.9,23.71,23.8,178000.0,15.8722,15.9121,15.7856,15.8456,178000.0
2008-12-04 13:15:00,23.8,23.81,23.69,23.69,230400.0,15.8456,15.8522,15.7723,15.7723,230400.0
2008-12-04 13:20:00,23.7,23.85,23.67,23.83,255400.0,15.779,15.8788,15.759,15.8655,255400.0
2008-12-04 13:25:00,23.82,23.84,23.7,23.71,155400.0,15.8589,15.8722,15.779,15.7856,155400.0
2008-12-04 13:30:00,23.7,23.82,23.67,23.78,200600.0,15.779,15.8589,15.759,15.8322,200600.0
2008-12-04 13:35:00,23.78,23.89,23.78,23.81,120000.0,15.8322,15.9055,15.8322,15.8522,120000.0
2008-12-04 13:40:00,23.8,23.82,23.74,23.78,144200.0,15.8456,15.8589,15.8056,15.8322,144200.0
2008-12-04 13:45:00,23.76,23.9,23.75,23.83,225200.0,15.8189,15.9121,15.8123,15.8655,225200.0
2008-12-04 13:50:00,23.84,23.98,23.81,23.93,195700.0,15.8722,15.9654,15.8522,15.9321,195700.0
2008-12-04 13:55:00,23.92,23.95,23.79,23.84,165600.0,15.9254,15.9454,15.8389,15.8722,165600.0
2008-12-04 14:00:00,23.84,23.98,23.8,23.94,152100.0,15.8722,15.9654,15.8456,15.9388,152100.0
2008-12-04 14:05:00,23.95,24.05,23.92,23.96,291700.0,15.9454,16.012,15.9254,15.9521,291700.0
2008-12-04 14:10:00,23.96,24.07,23.94,23.95,207900.0,15.9521,16.0253,15.9388,15.9454,207900.0
2008-12-04 14:15:00,23.96,23.96,23.8,23.87,241800.0,15.9521,15.9521,15.8456,15.8922,241800.0
2008-12-04 14:20:00,23.87,24.01,23.85,23.98,208100.0,15.8922,15.9854,15.8788,15.9654,208100.0
2008-12-04 14:25:00,23.97,23.98,23.86,23.93,195600.0,15.9587,15.9654,15.8855,15.9321,195600.0
2008-12-04 14:30:00,23.94,24.12,23.92,24.08,250500.0,15.9388,16.0586,15.9254,16.032,250500.0
2008-12-04 14:35:00,24.09,24.1,24.0,24.04,331100.0,16.0386,16.0453,15.9787,16.0053,331100.0
2008-12-04 14:40:00,24.04,24.04,23.84,23.87,395800.0,16.0053,16.0053,15.8722,15.8922,395800.0
2008-12-04 14:45:00,23.86,23.95,23.73,23.89,294800.0,15.8855,15.9454,15.7989,15.9055,294800.0
2008-12-04 14:50:00,23.88,23.97,23.82,23.91,128600.0,15.8988,15.9587,15.8589,15.9188,128600.0
2008-12-04 14:55:00,23.92,24.02,23.78,23.78,236200.0,15.9254,15.992,15.8322,15.8322,236200.0
2008-12-04 15:00:00,23.79,23.83,23.55,23.55,246300.0,15.8389,15.8655,15.6791,15.6791,246300.0
2008-12-04 15:05:00,23.55,23.55,23.37,23.5,438300.0,15.6791,15.6791,15.5593,15.6458,438300.0
2008-12-04 15:10:00,23.5,23.62,23.25,23.25,394800.0,15.6458,15.7257,15.4794,15.4794,394800.0
2008-12-04 15:15:00,23.25,23.35,23.12,23.29,546200.0,15.4794,15.546,15.3928,15.506,546200.0
2008-12-04 15:20:00,23.29,23.36,23.07,23.17,502400.0,15.506,15.5526,15.3595,15.4261,502400.0
2008-12-04 15:25:00,23.17,23.28,22.95,22.96,670200.0,15.4261,15.4993,15.2796,15.2863,670200.0
2008-12-04 15:30:00,22.96,23.13,22.92,22.94,495600.0,15.2863,15.3995,15.2597,15.273,495600.0
2008-12-04 15:35:00,22.95,23.04,22.88,22.91,494100.0,15.2796,15.3396,15.233,15.253,494100.0
2008-12-04 15:40:00,22.91,23.2,22.84,23.1,585200.0,15.253,15.4461,15.2064,15.3795,585200.0
2008-12-04 15:45:00,23.08,23.19,22.95,23.02,555200.0,15.3662,15.4394,15.2796,15.3262,555200.0
2008-12-04 15:50:00,23.01,23.15,22.94,23.13,593600.0,15.3196,15.4128,15.273,15.3995,593600.0
2008-12-04 15:55:00,23.13,23.33,23.07,23.23,809500.0,15.3995,15.5326,15.3595,15.4661,809500.0
2008-12-05 09:30:00,22.83,23.46,22.76,23.3,477400.0,15.1997,15.6192,15.1531,15.5127,477400.0
2008-12-05 09:35:00,23.3,23.67,23.26,23.28,570300.0,15.5127,15.759,15.486,15.4993,570300.0
2008-12-05 09:40:00,23.28,23.68,23.24,23.24,688500.0,15.4993,15.7657,15.4727,15.4727,688500.0
2008-12-05 09:45:00,23.24,23.37,23.03,23.05,495600.0,15.4727,15.5593,15.3329,15.3462,495600.0
2008-12-05 09:50:00,23.05,23.38,23.05,23.19,358100.0,15.3462,15.5659,15.3462,15.4394,358100.0
2008-12-05 09:55:00,23.18,23.24,22.94,22.96,475600.0,15.4328,15.4727,15.273,15.2863,475600.0
2008-12-05 10:00:00,22.96,23.05,22.92,22.97,364600.0,15.2863,15.3462,15.2597,15.293,364600.0
2008-12-05 10:05:00,22.98,23.07,22.87,22.89,261300.0,15.2996,15.3595,15.2264,15.2397,261300.0
2008-12-05 10:10:00,22.91,23.03,22.88,22.95,283400.0,15.253,15.3329,15.233,15.2796,283400.0
2008-12-05 10:15:00,22.95,22.99,22.83,22.9,267800.0,15.2796,15.3063,15.1997,15.2464,267800.0
2008-12-05 10:20:00,22.9,22.9,22.71,22.78,279600.0,15.2464,15.2464,15.1199,15.1665,279600.0
2008-12-05 10:25:00,22.78,22.9,22.76,22.8,262500.0,15.1665,15.2464,15.1531,15.1798,262500.0
2008-12-05 10:30:00,22.78,22.94,22.74,22.9,233700.0,15.1665,15.273,15.1398,15.2464,233700.0
2008-12-05 10:35:00,22.9,22.95,22.83,22.95,351100.0,15.2464,15.2796,15.1997,15.2796,351100.0
2008-12-05 10:40:00,22.94,22.98,22.75,22.81,296300.0,15.273,15.2996,15.1465,15.1864,296300.0
2008-12-05 10:45:00,22.8,22.94,22.79,22.88,240000.0,15.1798,15.273,15.1731,15.233,240000.0
2008-12-05 10:50:00,22.88,23.09,22.83,23.08,268400.0,15.233,15.3728,15.1997,15.3662,268400.0
2008-12-05 10:55:00,23.08,23.18,22.92,22.93,412500.0,15.3662,15.4328,15.2597,15.2663,412500.0
2008-12-05 11:00:00,22.93,22.97,22.8,22.83,318400.0,15.2663,15.293,15.1798,15.1997,318400.0
2008-12-05 11:05:00,22.83,22.94,22.8,22.9,278300.0,15.1997,15.273,15.1798,15.2464,278300.0
2008-12-05 11:10:00,22.9,22.94,22.78,22.87,425300.0,15.2464,15.273,15.1665,15.2264,425300.0
2008-12-05 11:15:00,22.87,22.9,22.74,22.83,238600.0,15.2264,15.2464,15.1398,15.1997,238600.0
2008-12-05 11:20:00,22.82,22.85,22.76,22.78,217200.0,15.1931,15.2131,15.1531,15.1665,217200.0
2008-12-05 11:25:00,22.77,22.8,22.7,22.73,190000.0,15.1598,15.1798,15.1132,15.1332,190000.0
2008-12-05 11:30:00,22.73,22.82,22.7,22.8,196500.0,15.1332,15.1931,15.1132,15.1798,196500.0
2008-12-05 11:35:00,22.8,22.83,22.73,22.82,181600.0,15.1798,15.1997,15.1332,15.1931,181600.0
2008-12-05 11:40:00,22.82,22.97,22.78,22.86,227200.0,15.1931,15.293,15.1665,15.2197,227200.0
2008-12-05 11:45:00,22.86,22.87,22.75,22.77,230700.0,15.2197,15.2264,15.1465,15.1598,230700.0
2008-12-05 11:50:00,22.78,23.02,22.76,23.0,425700.0,15.1665,15.3262,15.1531,15.3129,425700.0
2008-12-05 11:55:00,22.99,23.02,22.87,22.9,312200.0,15.3063,15.3262,15.2264,15.2464,312200.0
2008-12-05 12:00:00,22.9,23.03,22.9,22.94,176800.0,15.2464,15.3329,15.2464,15.273,176800.0
2008-12-05 12:05:00,22.94,23.01,22.89,22.97,192100.0,15.273,15.3196,15.2397,15.293,192100.0
2008-12-05 12:10:00,22.97,23.05,22.95,23.02,196900.0,15.293,15.3462,15.2796,15.3262,196900.0
2008-12-05 12:15:00,23.02,23.08,22.99,23.07,166300.0,15.3262,15.3662,15.3063,15.3595,166300.0
2008-12-05 12:20:00,23.07,23.17,23.05,23.15,250300.0,15.3595,15.4261,15.3462,15.4128,250300.0
2008-12-05 12:25:00,23.14,23.28,23.13,23.27,317200.0,15.4061,15.4993,15.3995,15.4927,317200.0
2008-12-05 12:30:00,23.27,23.27,22.96,23.0,388300.0,15.4927,15.4927,15.2863,15.3129,388300.0
2008-12-05 12:35:00,23.0,23.1,22.97,23.1,264200.0,15.3129,15.3795,15.293,15.3795,264200.0
2008-12-05 12:40:00,23.11,23.11,22.98,23.03,242300.0,15.3862,15.3862,15.2996,15.3329,242300.0
2008-12-05 12:45:00,23.03,23.12,23.02,23.07,208800.0,15.3329,15.3928,15.3262,15.3595,208800.0
2008-12-05 12:50:00,23.06,23.07,23.0,23.02,253900.0,15.3529,15.3595,15.3129,15.3262,253900.0
2008-12-05 12:55:00,23.01,23.09,22.95,23.03,213300.0,15.3196,15.3728,15.2796,15.3329,213300.0
2008-12-05 13:00:00,23.03,23.16,23.0,23.15,208500.0,15.3329,15.4195,15.3129,15.4128,208500.0
2008-12-05 13:05:00,23.14,23.27,23.14,23.22,187200.0,15.4061,15.4927,15.4061,15.4594,187200.0
2008-12-05 13:10:00,23.22,23.42,23.21,23.39,257500.0,15.4594,15.5926,15.4527,15.5726,257500.0
2008-12-05 13:15:00,23.39,23.42,23.25,23.26,259900.0,15.5726,15.5926,15.4794,15.486,259900.0
2008-12-05 13:20:00,23.27,23.49,23.26,23.44,293100.0,15.4927,15.6392,15.486,15.6059,293100.0
2008-12-05 13:25:00,23.44,23.56,23.36,23.37,268800.0,15.6059,15.6858,15.5526,15.5593,268800.0
2008-12-05 13:30:00,23.37,23.5,23.36,23.4,345500.0,15.5593,15.6458,15.5526,15.5792,345500.0
2008-12-05 13:35:00,23.4,23.47,23.32,23.44,214700.0,15.5792,15.6258,15.526,15.6059,214700.0
2008-12-05 13:40:00,23.44,23.47,23.35,23.45,242500.0,15.6059,15.6258,15.546,15.6125,242500.0
2008-12-05 13:45:00,23.44,23.61,23.42,23.6,370500.0,15.6059,15.7191,15.5926,15.7124,370500.0
2008-12-05 13:50:00,23.6,23.74,23.58,23.7,307300.0,15.7124,15.8056,15.6991,15.779,307300.0
2008-12-05 13:55:00,23.7,23.85,23.63,23.63,294500.0,15.779,15.8788,15.7324,15.7324,294500.0
2008-12-05 14:00:00,23.63,23.66,23.51,23.59,402900.0,15.7324,15.7523,15.6525,15.7057,402900.0
2008-12-05 14:05:00,23.59,23.68,23.46,23.48,205200.0,15.7057,15.7657,15.6192,15.6325,205200.0
2008-12-05 14:10:00,23.45,23.59,23.45,23.57,217300.0,15.6125,15.7057,15.6125,15.6924,217300.0
2008-12-05 14:15:00,23.58,23.62,23.45,23.56,356200.0,15.6991,15.7257,15.6125,15.6858,356200.0
2008-12-05 14:20:00,23.56,23.76,23.54,23.72,360700.0,15.6858,15.8189,15.6724,15.7923,360700.0
2008-12-05 14:25:00,23.72,23.78,23.61,23.67,215500.0,15.7923,15.8322,15.7191,15.759,215500.0
2008-12-05 14:30:00,23.67,23.77,23.58,23.76,290900.0,15.759,15.8256,15.6991,15.8189,290900.0
2008-12-05 14:35:00,23.77,23.96,23.74,23.96,468000.0,15.8256,15.9521,15.8056,15.9521,468000.0
2008-12-05 14:40:00,23.96,24.22,23.94,24.13,616400.0,15.9521,16.1252,15.9388,16.0653,616400.0
2008-12-05 14:45:00,24.14,24.54,24.14,24.49,673600.0,16.0719,16.3382,16.0719,16.3049,673600.0
2008-12-05 14:50:00,24.49,24.5,24.25,24.26,621100.0,16.3049,16.3116,16.1452,16.1518,621100.0
2008-12-05 14:55:00,24.25,24.48,24.23,24.31,460500.0,16.1452,16.2983,16.1318,16.1851,460500.0
2008-12-05 15:00:00,24.31,24.49,24.04,24.13,445400.0,16.1851,16.3049,16.0053,16.0653,445400.0
2008-12-05 15:05:00,24.13,24.31,24.1,24.2,471400.0,16.0653,16.1851,16.0453,16.1119,471400.0
2008-12-05 15:10:00,24.2,24.26,24.11,24.19,535500.0,16.1119,16.1518,16.0519,16.1052,535500.0
2008-12-05 15:15:00,24.19,24.39,24.18,24.28,585700.0,16.1052,16.2384,16.0985,16.1651,585700.0
2008-12-05 15:20:00,24.27,24.28,24.14,24.19,637000.0,16.1585,16.1651,16.0719,16.1052,637000.0
2008-12-05 15:25:00,24.19,24.33,24.16,24.28,554700.0,16.1052,16.1984,16.0852,16.1651,554700.0
2008-12-05 15:30:00,24.28,24.51,24.27,24.31,578400.0,16.1651,16.3183,16.1585,16.1851,578400.0
2008-12-05 15:35:00,24.31,24.52,24.23,24.41,775100.0,16.1851,16.3249,16.1318,16.2517,775100.0
2008-12-05 15:40:00,24.41,24.51,24.34,24.39,910800.0,16.2517,16.3183,16.2051,16.2384,910800.0
2008-12-05 15:45:00,24.39,24.52,24.28,24.34,829700.0,16.2384,16.3249,16.1651,16.2051,829700.0
2008-12-05 15:50:00,24.34,24.46,24.32,24.37,993500.0,16.2051,16.285,16.1918,16.225,993500.0
2008-12-05 15:55:00,24.37,24.5,24.36,24.4,1484900.0,16.225,16.3116,16.2184,16.245,1484900.0
2008-12-08 09:30:00,24.97,24.97,24.4,24.84,685000.0,16.6245,16.6245,16.245,16.538,685000.0
2008-12-08 09:35:00,24.85,24.99,24.7,24.76,417500.0,16.5446,16.6378,16.4448,16.4847,417500.0
2008-12-08 09:40:00,24.77,25.03,24.68,25.03,602700.0,16.4914,16.6645,16.4314,16.6645,602700.0
2008-12-08 09:45:00,25.03,25.17,24.81,25.16,402100.0,16.6645,16.7577,16.518,16.751,402100.0
2008-12-08 09:50:00,25.16,25.19,24.79,24.81,519900.0,16.751,16.771,16.5047,16.518,519900.0
2008-12-08 09:55:00,24.81,24.97,24.81,24.82,279300.0,16.518,16.6245,16.518,16.5246,279300.0
2008-12-08 10:00:00,24.82,24.89,24.75,24.81,376800.0,16.5246,16.5713,16.478,16.518,376800.0
2008-12-08 10:05:00,24.8,25.0,24.8,24.9,221800.0,16.5113,16.6445,16.5113,16.5779,221800.0
2008-12-08 10:10:00,24.89,24.91,24.73,24.79,619900.0,16.5713,16.5846,16.4647,16.5047,619900.0
2008-12-08 10:15:00,24.78,24.85,24.6,24.71,355500.0,16.498,16.5446,16.3782,16.4514,355500.0
2008-12-08 10:20:00,24.71,24.82,24.69,24.79,380000.0,16.4514,16.5246,16.4381,16.5047,380000.0
2008-12-08 10:25:00,24.79,24.81,24.7,24.72,279100.0,16.5047,16.518,16.4448,16.4581,279100.0
2008-12-08 10:30:00,24.72,24.79,24.6,24.76,442200.0,16.4581,16.5047,16.3782,16.4847,442200.0
2008-12-08 10:35:00,24.76,24.78,24.65,24.77,205100.0,16.4847,16.498,16.4115,16.4914,205100.0
2008-12-08 10:40:00,24.77,24.79,24.69,24.76,328900.0,16.4914,16.5047,16.4381,16.4847,328900.0
2008-12-08 10:45:00,24.77,24.88,24.69,24.7,332800.0,16.4914,16.5646,16.4381,16.4448,332800.0
2008-12-08 10:50:00,24.69,24.77,24.67,24.67,195000.0,16.4381,16.4914,16.4248,16.4248,195000.0
2008-12-08 10:55:00,24.67,24.8,24.66,24.78,187000.0,16.4248,16.5113,16.4181,16.498,187000.0
2008-12-08 11:00:00,24.78,24.79,24.71,24.74,153600.0,16.498,16.5047,16.4514,16.4714,153600.0
2008-12-08 11:05:00,24.74,24.77,24.68,24.72,220200.0,16.4714,16.4914,16.4314,16.4581,220200.0
2008-12-08 11:10:00,24.72,24.75,24.66,24.68,173000.0,16.4581,16.478,16.4181,16.4314,173000.0
2008-12-08 11:15:00,24.68,24.7,24.6,24.63,191100.0,16.4314,16.4448,16.3782,16.3981,191100.0
2008-12-08 11:20:00,24.63,24.65,24.57,24.61,258300.0,16.3981,16.4115,16.3582,16.3848,258300.0
2008-12-08 11:25:00,24.6,24.72,24.6,24.69,147500.0,16.3782,16.4581,16.3782,16.4381,147500.0
2008-12-08 11:30:00,24.69,24.82,24.68,24.81,194000.0,16.4381,16.5246,16.4314,16.518,194000.0
2008-12-08 11:35:00,24.82,24.83,24.66,24.71,338800.0,16.5246,16.5313,16.4181,16.4514,338800.0
2008-12-08 11:40:00,24.72,24.72,24.6,24.62,211500.0,16.4581,16.4581,16.3782,16.3915,211500.0
2008-12-08 11:45:00,24.63,24.72,24.63,24.65,253700.0,16.3981,16.4581,16.3981,16.4115,253700.0
2008-12-08 11:50:00,24.65,24.65,24.54,24.57,317400.0,16.4115,16.4115,16.3382,16.3582,317400.0
2008-12-08 11:55:00,24.56,24.61,24.52,24.6,304800.0,16.3515,16.3848,16.3249,16.3782,304800.0
2008-12-08 12:00:00,24.6,24.65,24.53,24.54,404000.0,16.3782,16.4115,16.3316,16.3382,404000.0
2008-12-08 12:05:00,24.54,24.57,24.4,24.52,510400.0,16.3382,16.3582,16.245,16.3249,510400.0
2008-12-08 12:10:00,24.51,24.55,24.47,24.54,283100.0,16.3183,16.3449,16.2916,16.3382,283100.0
2008-12-08 12:15:00,24.54,24.66,24.5,24.56,421200.0,16.3382,16.4181,16.3116,16.3515,421200.0
2008-12-08 12:20:00,24.55,24.63,24.49,24.5,432700.0,16.3449,16.3981,16.3049,16.3116,432700.0
2008-12-08 12:25:00,24.49,24.54,24.47,24.53,278000.0,16.3049,16.3382,16.2916,16.3316,278000.0
2008-12-08 12:30:00,24.53,24.59,24.5,24.51,208800.0,16.3316,16.3715,16.3116,16.3183,208800.0
2008-12-08 12:35:00,24.51,24.56,24.49,24.51,172100.0,16.3183,16.3515,16.3049,16.3183,172100.0
2008-12-08 12:40:00,24.51,24.54,24.49,24.53,74900.0,16.3183,16.3382,16.3049,16.3316,74900.0
2008-12-08 12:45:00,24.53,24.61,24.45,24.45,156600.0,16.3316,16.3848,16.2783,16.2783,156600.0
2008-12-08 12:50:00,24.45,24.52,24.41,24.44,200800.0,16.2783,16.3249,16.2517,16.2717,200800.0
2008-12-08 12:55:00,24.43,24.56,24.41,24.52,111900.0,16.265,16.3515,16.2517,16.3249,111900.0
2008-12-08 13:00:00,24.53,24.64,24.52,24.53,229500.0,16.3316,16.4048,16.3249,16.3316,229500.0
2008-12-08 13:05:00,24.54,24.55,24.44,24.51,136900.0,16.3382,16.3449,16.2717,16.3183,136900.0
2008-12-08 13:10:00,24.5,24.58,24.46,24.47,168200.0,16.3116,16.3649,16.285,16.2916,168200.0
2008-12-08 13:15:00,24.46,24.49,24.38,24.39,168500.0,16.285,16.3049,16.2317,16.2384,168500.0
2008-12-08 13:20:00,24.39,24.47,24.33,24.44,247700.0,16.2384,16.2916,16.1984,16.2717,247700.0
2008-12-08 13:25:00,24.44,24.55,24.43,24.49,260100.0,16.2717,16.3449,16.265,16.3049,260100.0
2008-12-08 13:30:00,24.49,24.49,24.36,24.43,357800.0,16.3049,16.3049,16.2184,16.265,357800.0
2008-12-08 13:35:00,24.43,24.54,24.42,24.53,270700.0,16.265,16.3382,16.2583,16.3316,270700.0
2008-12-08 13:40:00,24.53,24.56,24.46,24.5,278900.0,16.3316,16.3515,16.285,16.3116,278900.0
2008-12-08 13:45:00,24.49,24.52,24.43,24.46,234400.0,16.3049,16.3249,16.265,16.285,234400.0
2008-12-08 13:50:00,24.46,24.5,24.4,24.44,298800.0,16.285,16.3116,16.245,16.2717,298800.0
2008-12-08 13:55:00,24.44,24.48,24.37,24.45,383600.0,16.2717,16.2983,16.225,16.2783,383600.0
2008-12-08 14:00:00,24.46,24.52,24.4,24.49,363700.0,16.285,16.3249,16.245,16.3049,363700.0
2008-12-08 14:05:00,24.49,24.53,24.45,24.46,328500.0,16.3049,16.3316,16.2783,16.285,328500.0
2008-12-08 14:10:00,24.45,24.51,24.45,24.51,393000.0,16.2783,16.3183,16.2783,16.3183,393000.0
2008-12-08 14:15:00,24.5,24.56,24.5,24.55,191000.0,16.3116,16.3515,16.3116,16.3449,191000.0
2008-12-08 14:20:00,24.55,24.74,24.55,24.73,313200.0,16.3449,16.4714,16.3449,16.4647,313200.0
2008-12-08 14:25:00,24.73,24.8,24.69,24.74,319400.0,16.4647,16.5113,16.4381,16.4714,319400.0
2008-12-08 14:30:00,24.75,24.8,24.65,24.65,215000.0,16.478,16.5113,16.4115,16.4115,215000.0
2008-12-08 14:35:00,24.65,24.81,24.62,24.78,229400.0,16.4115,16.518,16.3915,16.498,229400.0
2008-12-08 14:40:00,24.78,24.8,24.71,24.71,339400.0,16.498,16.5113,16.4514,16.4514,339400.0
2008-12-08 14:45:00,24.72,24.82,24.66,24.73,425200.0,16.4581,16.5246,16.4181,16.4647,425200.0
2008-12-08 14:50:00,24.73,24.77,24.68,24.7,316900.0,16.4647,16.4914,16.4314,16.4448,316900.0
2008-12-08 14:55:00,24.7,24.87,24.68,24.85,267400.0,16.4448,16.5579,16.4314,16.5446,267400.0
2008-12-08 15:00:00,24.86,24.89,24.69,24.75,484300.0,16.5513,16.5713,16.4381,16.478,484300.0
2008-12-08 15:05:00,24.75,24.75,24.63,24.69,407200.0,16.478,16.478,16.3981,16.4381,407200.0
2008-12-08 15:10:00,24.68,24.75,24.63,24.64,704900.0,16.4314,16.478,16.3981,16.4048,704900.0
2008-12-08 15:15:00,24.64,24.68,24.58,24.62,455000.0,16.4048,16.4314,16.3649,16.3915,455000.0
2008-12-08 15:20:00,24.62,24.71,24.61,24.64,485000.0,16.3915,16.4514,16.3848,16.4048,485000.0
2008-12-08 15:25:00,24.64,24.72,24.62,24.66,524000.0,16.4048,16.4581,16.3915,16.4181,524000.0
2008-12-08 15:30:00,24.66,24.71,24.63,24.64,552400.0,16.4181,16.4514,16.3981,16.4048,552400.0
2008-12-08 15:35:00,24.63,24.69,24.36,24.36,652400.0,16.3981,16.4381,16.2184,16.2184,652400.0
2008-12-08 15:40:00,24.37,24.47,24.29,24.32,734100.0,16.225,16.2916,16.1718,16.1918,734100.0
2008-12-08 15:45:00,24.32,24.34,24.05,24.17,641500.0,16.1918,16.2051,16.012,16.0919,641500.0
2008-12-08 15:50:00,24.18,24.39,24.17,24.34,656700.0,16.0985,16.2384,16.0919,16.2051,656700.0
2008-12-08 15:55:00,24.34,24.37,24.18,24.28,828000.0,16.2051,16.225,16.0985,16.1651,828000.0
2008-12-09 09:30:00,23.89,24.15,23.84,24.08,361400.0,15.9055,16.0786,15.8722,16.032,361400.0
2008-12-09 09:35:00,24.08,24.29,24.07,24.26,279100.0,16.032,16.1718,16.0253,16.1518,279100.0
2008-12-09 09:40:00,24.26,24.26,24.08,24.19,247200.0,16.1518,16.1518,16.032,16.1052,247200.0
2008-12-09 09:45:00,24.17,24.45,24.17,24.27,315100.0,16.0919,16.2783,16.0919,16.1585,315100.0
2008-12-09 09:50:00,24.27,24.33,24.09,24.15,321800.0,16.1585,16.1984,16.0386,16.0786,321800.0
2008-12-09 09:55:00,24.15,24.15,24.01,24.06,277000.0,16.0786,16.0786,15.9854,16.0187,277000.0
2008-12-09 10:00:00,24.06,24.41,24.05,24.41,368300.0,16.0187,16.2517,16.012,16.2517,368300.0
2008-12-09 10:05:00,24.4,24.48,24.27,24.28,269900.0,16.245,16.2983,16.1585,16.1651,269900.0
2008-12-09 10:10:00,24.27,24.43,24.27,24.43,211100.0,16.1585,16.265,16.1585,16.265,211100.0
2008-12-09 10:15:00,24.43,24.62,24.37,24.41,193400.0,16.265,16.3915,16.225,16.2517,193400.0
2008-12-09 10:20:00,24.4,24.53,24.36,24.44,250700.0,16.245,16.3316,16.2184,16.2717,250700.0
2008-12-09 10:25:00,24.45,24.51,24.34,24.36,198500.0,16.2783,16.3183,16.2051,16.2184,198500.0
2008-12-09 10:30:00,24.36,24.65,24.35,24.61,271100.0,16.2184,16.4115,16.2117,16.3848,271100.0
2008-12-09 10:35:00,24.61,24.69,24.49,24.49,231000.0,16.3848,16.4381,16.3049,16.3049,231000.0
2008-12-09 10:40:00,24.48,24.65,24.45,24.57,204500.0,16.2983,16.4115,16.2783,16.3582,204500.0
2008-12-09 10:45:00,24.58,24.69,24.53,24.54,271900.0,16.3649,16.4381,16.3316,16.3382,271900.0
2008-12-09 10:50:00,24.53,24.72,24.48,24.56,197900.0,16.3316,16.4581,16.2983,16.3515,197900.0
2008-12-09 10:55:00,24.56,24.74,24.51,24.62,172400.0,16.3515,16.4714,16.3183,16.3915,172400.0
2008-12-09 11:00:00,24.62,24.71,24.43,24.45,154700.0,16.3915,16.4514,16.265,16.2783,154700.0
2008-12-09 11:05:00,24.46,24.52,24.44,24.44,121300.0,16.285,16.3249,16.2717,16.2717,121300.0
2008-12-09 11:10:00,24.44,24.47,24.36,24.39,200000.0,16.2717,16.2916,16.2184,16.2384,200000.0
2008-12-09 11:15:00,24.39,24.39,24.28,24.36,184300.0,16.2384,16.2384,16.1651,16.2184,184300.0
2008-12-09 11:20:00,24.35,24.38,24.18,24.21,221600.0,16.2117,16.2317,16.0985,16.1185,221600.0
2008-12-09 11:25:00,24.22,24.34,24.21,24.24,111600.0,16.1252,16.2051,16.1185,16.1385,111600.0
2008-12-09 11:30:00,24.23,24.35,24.23,24.26,128400.0,16.1318,16.2117,16.1318,16.1518,128400.0
2008-12-09 11:35:00,24.26,24.3,24.14,24.17,190200.0,16.1518,16.1784,16.0719,16.0919,190200.0
2008-12-09 11:40:00,24.18,24.28,24.11,24.24,210800.0,16.0985,16.1651,16.0519,16.1385,210800.0
2008-12-09 11:45:00,24.24,24.38,24.24,24.31,118500.0,16.1385,16.2317,16.1385,16.1851,118500.0
2008-12-09 11:50:00,24.31,24.43,24.31,24.37,84700.0,16.1851,16.265,16.1851,16.225,84700.0
2008-12-09 11:55:00,24.38,24.46,24.35,24.37,118700.0,16.2317,16.285,16.2117,16.225,118700.0
2008-12-09 12:00:00,24.36,24.51,24.33,24.51,130100.0,16.2184,16.3183,16.1984,16.3183,130100.0
2008-12-09 12:05:00,24.52,24.56,24.47,24.49,125600.0,16.3249,16.3515,16.2916,16.3049,125600.0
2008-12-09 12:10:00,24.49,24.61,24.48,24.58,124000.0,16.3049,16.3848,16.2983,16.3649,124000.0
2008-12-09 12:15:00,24.58,24.59,24.36,24.45,146100.0,16.3649,16.3715,16.2184,16.2783,146100.0
2008-12-09 12:20:00,24.44,24.44,24.32,24.41,158700.0,16.2717,16.2717,16.1918,16.2517,158700.0
2008-12-09 12:25:00,24.42,24.52,24.36,24.51,213400.0,16.2583,16.3249,16.2184,16.3183,213400.0
2008-12-09 12:30:00,24.5,24.64,24.5,24.57,299300.0,16.3116,16.4048,16.3116,16.3582,299300.0
2008-12-09 12:35:00,24.56,24.64,24.52,24.6,174900.0,16.3515,16.4048,16.3249,16.3782,174900.0
2008-12-09 12:40:00,24.59,24.61,24.49,24.49,148200.0,16.3715,16.3848,16.3049,16.3049,148200.0
2008-12-09 12:45:00,24.5,24.55,24.4,24.41,130900.0,16.3116,16.3449,16.245,16.2517,130900.0
2008-12-09 12:50:00,24.4,24.5,24.4,24.47,120600.0,16.245,16.3116,16.245,16.2916,120600.0
2008-12-09 12:55:00,24.47,24.48,24.31,24.35,171400.0,16.2916,16.2983,16.1851,16.2117,171400.0
2008-12-09 13:00:00,24.36,24.4,24.31,24.38,212600.0,16.2184,16.245,16.1851,16.2317,212600.0
2008-12-09 13:05:00,24.39,24.41,24.31,24.36,100900.0,16.2384,16.2517,16.1851,16.2184,100900.0
2008-12-09 13:10:00,24.36,24.4,24.3,24.35,259500.0,16.2184,16.245,16.1784,16.2117,259500.0
2008-12-09 13:15:00,24.35,24.35,24.15,24.16,145900.0,16.2117,16.2117,16.0786,16.0852,145900.0
2008-12-09 13:20:00,24.16,24.18,24.08,24.17,182300.0,16.0852,16.0985,16.032,16.0919,182300.0
2008-12-09 13:25:00,24.18,24.19,23.98,24.01,172200.0,16.0985,16.1052,15.9654,15.9854,172200.0
2008-12-09 13:30:00,24.01,24.1,23.88,23.92,330400.0,15.9854,16.0453,15.8988,15.9254,330400.0
2008-12-09 13:35:00,23.93,24.0,23.9,24.0,179500.0,15.9321,15.9787,15.9121,15.9787,179500.0
2008-12-09 13:40:00,23.99,24.13,23.96,24.07,304500.0,15.9721,16.0653,15.9521,16.0253,304500.0
2008-12-09 13:45:00,24.07,24.18,24.04,24.17,188800.0,16.0253,16.0985,16.0053,16.0919,188800.0
2008-12-09 13:50:00,24.17,24.17,24.03,24.05,170100.0,16.0919,16.0919,15.9987,16.012,170100.0
2008-12-09 13:55:00,24.04,24.12,23.93,23.98,175600.0,16.0053,16.0586,15.9321,15.9654,175600.0
2008-12-09 14:00:00,23.98,24.02,23.89,23.96,217700.0,15.9654,15.992,15.9055,15.9521,217700.0
2008-12-09 14:05:00,23.95,23.96,23.77,23.82,283900.0,15.9454,15.9521,15.8256,15.8589,283900.0
2008-12-09 14:10:00,23.83,23.88,23.81,23.85,184100.0,15.8655,15.8988,15.8522,15.8788,184100.0
2008-12-09 14:15:00,23.86,23.89,23.78,23.82,374000.0,15.8855,15.9055,15.8322,15.8589,374000.0
2008-12-09 14:20:00,23.82,23.85,23.64,23.69,334500.0,15.8589,15.8788,15.739,15.7723,334500.0
2008-12-09 14:25:00,23.68,23.71,23.55,23.63,356000.0,15.7657,15.7856,15.6791,15.7324,356000.0
2008-12-09 14:30:00,23.62,23.64,23.53,23.59,251900.0,15.7257,15.739,15.6658,15.7057,251900.0
2008-12-09 14:35:00,23.58,23.61,23.51,23.55,487400.0,15.6991,15.7191,15.6525,15.6791,487400.0
2008-12-09 14:40:00,23.54,23.57,23.43,23.45,386100.0,15.6724,15.6924,15.5992,15.6125,386100.0
2008-12-09 14:45:00,23.45,23.49,23.39,23.45,556500.0,15.6125,15.6392,15.5726,15.6125,556500.0
2008-12-09 14:50:00,23.45,23.48,23.31,23.4,599400.0,15.6125,15.6325,15.5193,15.5792,599400.0
2008-12-09 14:55:00,23.4,23.55,23.4,23.53,551800.0,15.5792,15.6791,15.5792,15.6658,551800.0
2008-12-09 15:00:00,23.53,23.71,23.47,23.54,614400.0,15.6658,15.7856,15.6258,15.6724,614400.0
2008-12-09 15:05:00,23.53,23.74,23.41,23.68,407700.0,15.6658,15.8056,15.5859,15.7657,407700.0
2008-12-09 15:10:00,23.68,23.68,23.42,23.49,359800.0,15.7657,15.7657,15.5926,15.6392,359800.0
2008-12-09 15:15:00,23.49,23.68,23.41,23.68,283500.0,15.6392,15.7657,15.5859,15.7657,283500.0
2008-12-09 15:20:00,23.68,23.75,23.51,23.52,412700.0,15.7657,15.8123,15.6525,15.6591,412700.0
2008-12-09 15:25:00,23.53,23.53,23.3,23.37,520100.0,15.6658,15.6658,15.5127,15.5593,520100.0
2008-12-09 15:30:00,23.37,23.48,23.23,23.33,494600.0,15.5593,15.6325,15.4661,15.5326,494600.0
2008-12-09 15:35:00,23.33,23.38,23.18,23.25,610300.0,15.5326,15.5659,15.4328,15.4794,610300.0
2008-12-09 15:40:00,23.25,23.27,23.03,23.07,1051800.0,15.4794,15.4927,15.3329,15.3595,1051800.0
2008-12-09 15:45:00,23.07,23.13,22.86,22.88,1127100.0,15.3595,15.3995,15.2197,15.233,1127100.0
2008-12-09 15:50:00,22.88,23.25,22.85,23.13,1064700.0,15.233,15.4794,15.2131,15.3995,1064700.0
2008-12-09 15:55:00,23.13,23.24,23.05,23.2,867200.0,15.3995,15.4727,15.3462,15.4461,867200.0
2008-12-10 09:30:00,23.39,23.72,23.23,23.32,323000.0,15.5726,15.7923,15.4661,15.526,323000.0
2008-12-10 09:35:00,23.32,23.38,23.01,23.04,438800.0,15.526,15.5659,15.3196,15.3396,438800.0
2008-12-10 09:40:00,23.05,23.28,23.01,23.13,241000.0,15.3462,15.4993,15.3196,15.3995,241000.0
2008-12-10 09:45:00,23.13,23.33,23.09,23.15,306700.0,15.3995,15.5326,15.3728,15.4128,306700.0
2008-12-10 09:50:00,23.15,23.39,23.09,23.32,271600.0,15.4128,15.5726,15.3728,15.526,271600.0
2008-12-10 09:55:00,23.32,23.42,23.15,23.21,222100.0,15.526,15.5926,15.4128,15.4527,222100.0
2008-12-10 10:00:00,23.21,23.5,23.21,23.5,276700.0,15.4527,15.6458,15.4527,15.6458,276700.0
2008-12-10 10:05:00,23.5,23.51,23.43,23.51,223400.0,15.6458,15.6525,15.5992,15.6525,223400.0
2008-12-10 10:10:00,23.51,23.79,23.15,23.78,295200.0,15.6525,15.8389,15.4128,15.8322,295200.0
2008-12-10 10:15:00,23.79,23.97,23.76,23.96,228900.0,15.8389,15.9587,15.8189,15.9521,228900.0
2008-12-10 10:20:00,23.96,24.0,23.77,23.83,196400.0,15.9521,15.9787,15.8256,15.8655,196400.0
2008-12-10 10:25:00,23.83,23.85,23.73,23.8,126600.0,15.8655,15.8788,15.7989,15.8456,126600.0
2008-12-10 10:30:00,23.79,23.96,23.79,23.92,143700.0,15.8389,15.9521,15.8389,15.9254,143700.0
2008-12-10 10:35:00,23.91,24.09,23.79,24.0,267900.0,15.9188,16.0386,15.8389,15.9787,267900.0
2008-12-10 10:40:00,24.0,24.05,23.83,23.83,124500.0,15.9787,16.012,15.8655,15.8655,124500.0
2008-12-10 10:45:00,23.82,23.94,23.78,23.94,166400.0,15.8589,15.9388,15.8322,15.9388,166400.0
2008-12-10 10:50:00,23.93,23.97,23.76,23.78,194300.0,15.9321,15.9587,15.8189,15.8322,194300.0
2008-12-10 10:55:00,23.78,23.97,23.76,23.94,201900.0,15.8322,15.9587,15.8189,15.9388,201900.0
2008-12-10 11:00:00,23.95,24.0,23.83,23.94,235300.0,15.9454,15.9787,15.8655,15.9388,235300.0
2008-12-10 11:05:00,23.94,24.03,23.85,23.87,188200.0,15.9388,15.9987,15.8788,15.8922,188200.0
2008-12-10 11:10:00,23.87,23.97,23.84,23.94,120000.0,15.8922,15.9587,15.8722,15.9388,120000.0
2008-12-10 11:15:00,23.94,24.0,23.88,23.99,287300.0,15.9388,15.9787,15.8988,15.9721,287300.0
2008-12-10 11:20:00,23.99,24.02,23.91,23.96,117300.0,15.9721,15.992,15.9188,15.9521,117300.0
2008-12-10 11:25:00,23.95,23.95,23.84,23.93,124500.0,15.9454,15.9454,15.8722,15.9321,124500.0
2008-12-10 11:30:00,23.93,24.18,23.91,24.01,167900.0,15.9321,16.0985,15.9188,15.9854,167900.0
2008-12-10 11:35:00,24.01,24.08,23.97,24.0,126900.0,15.9854,16.032,15.9587,15.9787,126900.0
2008-12-10 11:40:00,24.0,24.05,23.96,24.0,228400.0,15.9787,16.012,15.9521,15.9787,228400.0
2008-12-10 11:45:00,24.01,24.25,24.01,24.2,195800.0,15.9854,16.1452,15.9854,16.1119,195800.0
2008-12-10 11:50:00,24.2,24.3,24.14,24.15,145300.0,16.1119,16.1784,16.0719,16.0786,145300.0
2008-12-10 11:55:00,24.14,24.22,24.1,24.12,93600.0,16.0719,16.1252,16.0453,16.0586,93600.0
2008-12-10 12:00:00,24.13,24.15,24.05,24.1,95600.0,16.0653,16.0786,16.012,16.0453,95600.0
2008-12-10 12:05:00,24.1,24.17,24.04,24.17,112200.0,16.0453,16.0919,16.0053,16.0919,112200.0
2008-12-10 12:10:00,24.17,24.32,24.12,24.3,206200.0,16.0919,16.1918,16.0586,16.1784,206200.0
2008-12-10 12:15:00,24.31,24.34,24.16,24.22,203400.0,16.1851,16.2051,16.0852,16.1252,203400.0
2008-12-10 12:20:00,24.22,24.25,23.99,24.11,340600.0,16.1252,16.1452,15.9721,16.0519,340600.0
2008-12-10 12:25:00,24.11,24.16,24.01,24.01,244000.0,16.0519,16.0852,15.9854,15.9854,244000.0
2008-12-10 12:30:00,24.02,24.1,23.99,24.09,137400.0,15.992,16.0453,15.9721,16.0386,137400.0
2008-12-10 12:35:00,24.08,24.12,24.01,24.11,227900.0,16.032,16.0586,15.9854,16.0519,227900.0
2008-12-10 12:40:00,24.11,24.15,24.04,24.06,144900.0,16.0519,16.0786,16.0053,16.0187,144900.0
2008-12-10 12:45:00,24.07,24.1,24.0,24.06,139800.0,16.0253,16.0453,15.9787,16.0187,139800.0
2008-12-10 12:50:00,24.05,24.12,24.03,24.05,144400.0,16.012,16.0586,15.9987,16.012,144400.0
2008-12-10 12:55:00,24.05,24.1,24.0,24.02,142600.0,16.012,16.0453,15.9787,15.992,142600.0
2008-12-10 13:00:00,24.02,24.12,24.0,24.09,145000.0,15.992,16.0586,15.9787,16.0386,145000.0
2008-12-10 13:05:00,24.11,24.12,24.06,24.08,80300.0,16.0519,16.0586,16.0187,16.032,80300.0
2008-12-10 13:10:00,24.07,24.25,24.07,24.23,111400.0,16.0253,16.1452,16.0253,16.1318,111400.0
2008-12-10 13:15:00,24.23,24.34,24.23,24.3,169400.0,16.1318,16.2051,16.1318,16.1784,169400.0
2008-12-10 13:20:00,24.3,24.35,24.18,24.25,188300.0,16.1784,16.2117,16.0985,16.1452,188300.0
2008-12-10 13:25:00,24.25,24.3,24.19,24.2,151900.0,16.1452,16.1784,16.1052,16.1119,151900.0
2008-12-10 13:30:00,24.19,24.22,24.09,24.15,150700.0,16.1052,16.1252,16.0386,16.0786,150700.0
2008-12-10 13:35:00,24.15,24.17,24.04,24.1,215800.0,16.0786,16.0919,16.0053,16.0453,215800.0
2008-12-10 13:40:00,24.09,24.09,23.99,24.06,171700.0,16.0386,16.0386,15.9721,16.0187,171700.0
2008-12-10 13:45:00,24.06,24.1,24.04,24.05,103000.0,16.0187,16.0453,16.0053,16.012,103000.0
2008-12-10 13:50:00,24.04,24.05,23.93,23.98,285600.0,16.0053,16.012,15.9321,15.9654,285600.0
2008-12-10 13:55:00,23.98,24.01,23.89,23.94,237300.0,15.9654,15.9854,15.9055,15.9388,237300.0
2008-12-10 14:00:00,23.95,23.97,23.86,23.9,176100.0,15.9454,15.9587,15.8855,15.9121,176100.0
2008-12-10 14:05:00,23.89,23.95,23.83,23.91,200800.0,15.9055,15.9454,15.8655,15.9188,200800.0
2008-12-10 14:10:00,23.91,24.0,23.88,23.91,142400.0,15.9188,15.9787,15.8988,15.9188,142400.0
2008-12-10 14:15:00,23.91,23.94,23.88,23.89,143300.0,15.9188,15.9388,15.8988,15.9055,143300.0
2008-12-10 14:20:00,23.89,23.91,23.79,23.87,304900.0,15.9055,15.9188,15.8389,15.8922,304900.0
2008-12-10 14:25:00,23.87,23.92,23.83,23.87,256500.0,15.8922,15.9254,15.8655,15.8922,256500.0
2008-12-10 14:30:00,23.86,23.97,23.8,23.91,268100.0,15.8855,15.9587,15.8456,15.9188,268100.0
2008-12-10 14:35:00,23.92,24.2,23.92,24.17,261000.0,15.9254,16.1119,15.9254,16.0919,261000.0
2008-12-10 14:40:00,24.17,24.18,24.05,24.16,208900.0,16.0919,16.0985,16.012,16.0852,208900.0
2008-12-10 14:45:00,24.16,24.18,24.01,24.04,306300.0,16.0852,16.0985,15.9854,16.0053,306300.0
2008-12-10 14:50:00,24.03,24.15,23.98,24.08,296100.0,15.9987,16.0786,15.9654,16.032,296100.0
2008-12-10 14:55:00,24.08,24.14,24.0,24.03,341700.0,16.032,16.0719,15.9787,15.9987,341700.0
2008-12-10 15:00:00,24.04,24.15,24.0,24.02,327400.0,16.0053,16.0786,15.9787,15.992,327400.0
2008-12-10 15:05:00,24.03,24.25,24.01,24.18,291200.0,15.9987,16.1452,15.9854,16.0985,291200.0
2008-12-10 15:10:00,24.17,24.26,24.1,24.22,282700.0,16.0919,16.1518,16.0453,16.1252,282700.0
2008-12-10 15:15:00,24.23,24.32,24.18,24.19,200000.0,16.1318,16.1918,16.0985,16.1052,200000.0
2008-12-10 15:20:00,24.18,24.29,24.15,24.24,202200.0,16.0985,16.1718,16.0786,16.1385,202200.0
2008-12-10 15:25:00,24.24,24.39,24.15,24.38,275300.0,16.1385,16.2384,16.0786,16.2317,275300.0
2008-12-10 15:30:00,24.39,24.4,24.1,24.15,368000.0,16.2384,16.245,16.0453,16.0786,368000.0
2008-12-10 15:35:00,24.15,24.23,24.08,24.11,251400.0,16.0786,16.1318,16.032,16.0519,251400.0
2008-12-10 15:40:00,24.1,24.32,24.1,24.28,318000.0,16.0453,16.1918,16.0453,16.1651,318000.0
2008-12-10 15:45:00,24.27,24.43,24.26,24.41,445200.0,16.1585,16.265,16.1518,16.2517,445200.0
2008-12-10 15:50:00,24.41,24.42,24.25,24.28,627100.0,16.2517,16.2583,16.1452,16.1651,627100.0
2008-12-10 15:55:00,24.29,24.38,24.26,24.3,707600.0,16.1718,16.2317,16.1518,16.1784,707600.0
2008-12-11 09:30:00,23.87,23.87,23.56,23.75,568300.0,15.8922,15.8922,15.6858,15.8123,568300.0
2008-12-11 09:35:00,23.76,23.77,23.53,23.65,240300.0,15.8189,15.8256,15.6658,15.7457,240300.0
2008-12-11 09:40:00,23.65,23.7,23.55,23.62,187100.0,15.7457,15.779,15.6791,15.7257,187100.0
2008-12-11 09:45:00,23.62,23.79,23.6,23.66,418700.0,15.7257,15.8389,15.7124,15.7523,418700.0
2008-12-11 09:50:00,23.66,23.86,23.64,23.64,422100.0,15.7523,15.8855,15.739,15.739,422100.0
2008-12-11 09:55:00,23.64,23.86,23.62,23.76,217000.0,15.739,15.8855,15.7257,15.8189,217000.0
2008-12-11 10:00:00,23.77,23.89,23.64,23.82,134100.0,15.8256,15.9055,15.739,15.8589,134100.0
2008-12-11 10:05:00,23.82,23.85,23.67,23.79,183100.0,15.8589,15.8788,15.759,15.8389,183100.0
2008-12-11 10:10:00,23.79,23.92,23.75,23.86,253900.0,15.8389,15.9254,15.8123,15.8855,253900.0
2008-12-11 10:15:00,23.87,23.95,23.74,23.83,182700.0,15.8922,15.9454,15.8056,15.8655,182700.0
2008-12-11 10:20:00,23.84,24.08,23.83,24.02,191100.0,15.8722,16.032,15.8655,15.992,191100.0
2008-12-11 10:25:00,24.03,24.05,23.88,23.92,302400.0,15.9987,16.012,15.8988,15.9254,302400.0
2008-12-11 10:30:00,23.92,24.08,23.83,24.06,285000.0,15.9254,16.032,15.8655,16.0187,285000.0
2008-12-11 10:35:00,24.06,24.13,23.92,23.96,157600.0,16.0187,16.0653,15.9254,15.9521,157600.0
2008-12-11 10:40:00,23.97,23.98,23.83,23.91,146000.0,15.9587,15.9654,15.8655,15.9188,146000.0
2008-12-11 10:45:00,23.91,23.91,23.78,23.79,206700.0,15.9188,15.9188,15.8322,15.8389,206700.0
2008-12-11 10:50:00,23.78,23.79,23.69,23.74,150700.0,15.8322,15.8389,15.7723,15.8056,150700.0
2008-12-11 10:55:00,23.74,23.74,23.63,23.67,180400.0,15.8056,15.8056,15.7324,15.759,180400.0
2008-12-11 11:00:00,23.67,23.7,23.55,23.58,184200.0,15.759,15.779,15.6791,15.6991,184200.0
2008-12-11 11:05:00,23.58,23.79,23.57,23.71,198400.0,15.6991,15.8389,15.6924,15.7856,198400.0
2008-12-11 11:10:00,23.72,23.81,23.72,23.79,134000.0,15.7923,15.8522,15.7923,15.8389,134000.0
2008-12-11 11:15:00,23.79,23.8,23.62,23.62,139000.0,15.8389,15.8456,15.7257,15.7257,139000.0
2008-12-11 11:20:00,23.62,23.63,23.46,23.49,173800.0,15.7257,15.7324,15.6192,15.6392,173800.0
2008-12-11 11:25:00,23.49,23.62,23.49,23.54,190100.0,15.6392,15.7257,15.6392,15.6724,190100.0
2008-12-11 11:30:00,23.54,23.61,23.53,23.57,85100.0,15.6724,15.7191,15.6658,15.6924,85100.0
2008-12-11 11:35:00,23.56,23.65,23.48,23.63,164000.0,15.6858,15.7457,15.6325,15.7324,164000.0
2008-12-11 11:40:00,23.64,23.77,23.61,23.72,95100.0,15.739,15.8256,15.7191,15.7923,95100.0
2008-12-11 11:45:00,23.72,23.74,23.61,23.71,76600.0,15.7923,15.8056,15.7191,15.7856,76600.0
2008-12-11 11:50:00,23.71,23.76,23.67,23.67,101100.0,15.7856,15.8189,15.759,15.759,101100.0
2008-12-11 11:55:00,23.67,23.83,23.65,23.81,131000.0,15.759,15.8655,15.7457,15.8522,131000.0
2008-12-11 12:00:00,23.79,23.95,23.76,23.85,118200.0,15.8389,15.9454,15.8189,15.8788,118200.0
2008-12-11 12:05:00,23.84,23.9,23.79,23.82,113400.0,15.8722,15.9121,15.8389,15.8589,113400.0
2008-12-11 12:10:00,23.83,23.86,23.74,23.74,102700.0,15.8655,15.8855,15.8056,15.8056,102700.0
2008-12-11 12:15:00,23.74,23.82,23.72,23.77,79100.0,15.8056,15.8589,15.7923,15.8256,79100.0
2008-12-11 12:20:00,23.77,23.8,23.57,23.61,121100.0,15.8256,15.8456,15.6924,15.7191,121100.0
2008-12-11 12:25:00,23.6,23.61,23.54,23.57,130400.0,15.7124,15.7191,15.6724,15.6924,130400.0
2008-12-11 12:30:00,23.56,23.61,23.56,23.59,69800.0,15.6858,15.7191,15.6858,15.7057,69800.0
2008-12-11 12:35:00,23.6,23.69,23.54,23.54,88800.0,15.7124,15.7723,15.6724,15.6724,88800.0
2008-12-11 12:40:00,23.54,23.61,23.54,23.59,96100.0,15.6724,15.7191,15.6724,15.7057,96100.0
2008-12-11 12:45:00,23.6,23.66,23.56,23.58,140800.0,15.7124,15.7523,15.6858,15.6991,140800.0
2008-12-11 12:50:00,23.58,23.6,23.52,23.58,236600.0,15.6991,15.7124,15.6591,15.6991,236600.0
2008-12-11 12:55:00,23.59,23.71,23.59,23.7,147700.0,15.7057,15.7856,15.7057,15.779,147700.0
2008-12-11 13:00:00,23.68,23.7,23.58,23.63,109600.0,15.7657,15.779,15.6991,15.7324,109600.0
2008-12-11 13:05:00,23.62,23.63,23.51,23.53,108100.0,15.7257,15.7324,15.6525,15.6658,108100.0
2008-12-11 13:10:00,23.53,23.55,23.42,23.45,105000.0,15.6658,15.6791,15.5926,15.6125,105000.0
2008-12-11 13:15:00,23.45,23.5,23.44,23.5,59800.0,15.6125,15.6458,15.6059,15.6458,59800.0
2008-12-11 13:20:00,23.49,23.5,23.36,23.49,142100.0,15.6392,15.6458,15.5526,15.6392,142100.0
2008-12-11 13:25:00,23.49,23.49,23.42,23.49,82900.0,15.6392,15.6392,15.5926,15.6392,82900.0
2008-12-11 13:30:00,23.49,23.54,23.47,23.5,118900.0,15.6392,15.6724,15.6258,15.6458,118900.0
2008-12-11 13:35:00,23.51,23.56,23.46,23.53,95800.0,15.6525,15.6858,15.6192,15.6658,95800.0
2008-12-11 13:40:00,23.53,23.56,23.47,23.47,105700.0,15.6658,15.6858,15.6258,15.6258,105700.0
2008-12-11 13:45:00,23.47,23.52,23.41,23.41,167400.0,15.6258,15.6591,15.5859,15.5859,167400.0
2008-12-11 13:50:00,23.42,23.47,23.37,23.44,100700.0,15.5926,15.6258,15.5593,15.6059,100700.0
2008-12-11 13:55:00,23.44,23.44,23.32,23.36,123400.0,15.6059,15.6059,15.526,15.5526,123400.0
2008-12-11 14:00:00,23.36,23.44,23.34,23.39,109400.0,15.5526,15.6059,15.5393,15.5726,109400.0
2008-12-11 14:05:00,23.39,23.4,23.32,23.33,118100.0,15.5726,15.5792,15.526,15.5326,118100.0
2008-12-11 14:10:00,23.33,23.38,23.25,23.25,149500.0,15.5326,15.5659,15.4794,15.4794,149500.0
2008-12-11 14:15:00,23.25,23.31,23.23,23.31,220200.0,15.4794,15.5193,15.4661,15.5193,220200.0
2008-12-11 14:20:00,23.31,23.32,23.22,23.24,148400.0,15.5193,15.526,15.4594,15.4727,148400.0
2008-12-11 14:25:00,23.24,23.26,23.21,23.22,131600.0,15.4727,15.486,15.4527,15.4594,131600.0
2008-12-11 14:30:00,23.22,23.38,23.2,23.36,216400.0,15.4594,15.5659,15.4461,15.5526,216400.0
2008-12-11 14:35:00,23.38,23.41,23.24,23.25,269300.0,15.5659,15.5859,15.4727,15.4794,269300.0
2008-12-11 14:40:00,23.25,23.32,23.15,23.15,226100.0,15.4794,15.526,15.4128,15.4128,226100.0
2008-12-11 14:45:00,23.15,23.2,23.1,23.16,333500.0,15.4128,15.4461,15.3795,15.4195,333500.0
2008-12-11 14:50:00,23.16,23.26,23.02,23.04,374200.0,15.4195,15.486,15.3262,15.3396,374200.0
2008-12-11 14:55:00,23.05,23.06,22.93,22.98,357200.0,15.3462,15.3529,15.2663,15.2996,357200.0
2008-12-11 15:00:00,22.98,23.0,22.85,22.92,424200.0,15.2996,15.3129,15.2131,15.2597,424200.0
2008-12-11 15:05:00,22.92,23.0,22.81,22.96,326800.0,15.2597,15.3129,15.1864,15.2863,326800.0
2008-12-11 15:10:00,22.95,23.0,22.86,23.0,272900.0,15.2796,15.3129,15.2197,15.3129,272900.0
2008-12-11 15:15:00,23.01,23.01,22.8,22.87,390800.0,15.3196,15.3196,15.1798,15.2264,390800.0
2008-12-11 15:20:00,22.87,22.94,22.81,22.86,321600.0,15.2264,15.273,15.1864,15.2197,321600.0
2008-12-11 15:25:00,22.86,22.99,22.85,22.98,394300.0,15.2197,15.3063,15.2131,15.2996,394300.0
2008-12-11 15:30:00,22.98,23.01,22.82,22.83,525600.0,15.2996,15.3196,15.1931,15.1997,525600.0
2008-12-11 15:35:00,22.83,22.96,22.82,22.85,572700.0,15.1997,15.2863,15.1931,15.2131,572700.0
2008-12-11 15:40:00,22.86,22.92,22.82,22.87,505800.0,15.2197,15.2597,15.1931,15.2264,505800.0
2008-12-11 15:45:00,22.87,23.55,22.87,22.97,420500.0,15.2264,15.6791,15.2264,15.293,420500.0
2008-12-11 15:50:00,22.98,23.08,22.89,22.99,569200.0,15.2996,15.3662,15.2397,15.3063,569200.0
2008-12-11 15:55:00,22.99,23.03,22.92,22.98,649100.0,15.3063,15.3329,15.2597,15.2996,649100.0
2008-12-12 09:30:00,22.31,22.42,22.16,22.27,463200.0,14.8535,14.9268,14.7537,14.8269,463200.0
2008-12-12 09:35:00,22.27,23.09,22.27,23.01,720800.0,14.8269,15.3728,14.8269,15.3196,720800.0
2008-12-12 09:40:00,23.01,23.08,22.78,22.84,387500.0,15.3196,15.3662,15.1665,15.2064,387500.0
2008-12-12 09:45:00,22.84,22.92,22.71,22.83,354500.0,15.2064,15.2597,15.1199,15.1997,354500.0
2008-12-12 09:50:00,22.82,23.2,22.82,23.18,326600.0,15.1931,15.4461,15.1931,15.4328,326600.0
2008-12-12 09:55:00,23.19,23.48,23.05,23.3,585500.0,15.4394,15.6325,15.3462,15.5127,585500.0
2008-12-12 10:00:00,23.3,23.42,23.22,23.37,542200.0,15.5127,15.5926,15.4594,15.5593,542200.0
2008-12-12 10:05:00,23.37,23.5,22.96,22.99,478800.0,15.5593,15.6458,15.2863,15.3063,478800.0
2008-12-12 10:10:00,22.99,23.05,22.92,22.94,327400.0,15.3063,15.3462,15.2597,15.273,327400.0
2008-12-12 10:15:00,22.93,22.93,22.77,22.89,281600.0,15.2663,15.2663,15.1598,15.2397,281600.0
2008-12-12 10:20:00,22.89,23.05,22.78,22.82,208100.0,15.2397,15.3462,15.1665,15.1931,208100.0
2008-12-12 10:25:00,22.81,23.08,22.79,23.06,200500.0,15.1864,15.3662,15.1731,15.3529,200500.0
2008-12-12 10:30:00,23.07,23.08,22.75,22.85,284000.0,15.3595,15.3662,15.1465,15.2131,284000.0
2008-12-12 10:35:00,22.84,22.94,22.77,22.94,198000.0,15.2064,15.273,15.1598,15.273,198000.0
2008-12-12 10:40:00,22.93,22.98,22.83,22.97,196800.0,15.2663,15.2996,15.1997,15.293,196800.0
2008-12-12 10:45:00,22.96,22.96,22.79,22.87,239400.0,15.2863,15.2863,15.1731,15.2264,239400.0
2008-12-12 10:50:00,22.86,23.09,22.84,23.09,216300.0,15.2197,15.3728,15.2064,15.3728,216300.0
2008-12-12 10:55:00,23.08,23.21,23.02,23.18,291300.0,15.3662,15.4527,15.3262,15.4328,291300.0
2008-12-12 11:00:00,23.17,23.25,23.02,23.15,262100.0,15.4261,15.4794,15.3262,15.4128,262100.0
2008-12-12 11:05:00,23.15,23.27,23.13,23.27,230000.0,15.4128,15.4927,15.3995,15.4927,230000.0
2008-12-12 11:10:00,23.27,23.27,23.05,23.07,213100.0,15.4927,15.4927,15.3462,15.3595,213100.0
2008-12-12 11:15:00,23.06,23.12,23.01,23.09,214500.0,15.3529,15.3928,15.3196,15.3728,214500.0
2008-12-12 11:20:00,23.1,23.11,23.03,23.1,276200.0,15.3795,15.3862,15.3329,15.3795,276200.0
2008-12-12 11:25:00,23.1,23.12,22.99,23.0,240200.0,15.3795,15.3928,15.3063,15.3129,240200.0
2008-12-12 11:30:00,22.99,23.15,22.97,23.1,245300.0,15.3063,15.4128,15.293,15.3795,245300.0
2008-12-12 11:35:00,23.1,23.16,22.94,22.95,266000.0,15.3795,15.4195,15.273,15.2796,266000.0
2008-12-12 11:40:00,22.94,23.02,22.85,22.88,190700.0,15.273,15.3262,15.2131,15.233,190700.0
2008-12-12 11:45:00,22.88,23.03,22.87,22.99,179200.0,15.233,15.3329,15.2264,15.3063,179200.0
2008-12-12 11:50:00,22.99,23.08,22.95,23.05,206600.0,15.3063,15.3662,15.2796,15.3462,206600.0
2008-12-12 11:55:00,23.04,23.05,22.89,22.99,95800.0,15.3396,15.3462,15.2397,15.3063,95800.0
2008-12-12 12:00:00,22.99,23.09,22.99,23.01,133100.0,15.3063,15.3728,15.3063,15.3196,133100.0
2008-12-12 12:05:00,23.0,23.07,22.99,23.05,144700.0,15.3129,15.3595,15.3063,15.3462,144700.0
2008-12-12 12:10:00,23.05,23.1,23.0,23.0,115900.0,15.3462,15.3795,15.3129,15.3129,115900.0
2008-12-12 12:15:00,23.01,23.09,22.95,23.08,140300.0,15.3196,15.3728,15.2796,15.3662,140300.0
2008-12-12 12:20:00,23.07,23.18,23.02,23.14,120800.0,15.3595,15.4328,15.3262,15.4061,120800.0
2008-12-12 12:25:00,23.14,23.22,23.08,23.21,157100.0,15.4061,15.4594,15.3662,15.4527,157100.0
2008-12-12 12:30:00,23.2,23.36,23.16,23.36,204700.0,15.4461,15.5526,15.4195,15.5526,204700.0
2008-12-12 12:35:00,23.36,23.43,23.34,23.38,196300.0,15.5526,15.5992,15.5393,15.5659,196300.0
2008-12-12 12:40:00,23.39,23.43,23.31,23.34,103200.0,15.5726,15.5992,15.5193,15.5393,103200.0
2008-12-12 12:45:00,23.33,23.41,23.28,23.35,171800.0,15.5326,15.5859,15.4993,15.546,171800.0
2008-12-12 12:50:00,23.35,23.61,23.35,23.61,174700.0,15.546,15.7191,15.546,15.7191,174700.0
2008-12-12 12:55:00,23.61,23.65,23.55,23.55,122300.0,15.7191,15.7457,15.6791,15.6791,122300.0
2008-12-12 13:00:00,23.55,23.67,23.51,23.58,261500.0,15.6791,15.759,15.6525,15.6991,261500.0
2008-12-12 13:05:00,23.58,23.59,23.49,23.57,249500.0,15.6991,15.7057,15.6392,15.6924,249500.0
2008-12-12 13:10:00,23.57,23.58,23.44,23.5,223700.0,15.6924,15.6991,15.6059,15.6458,223700.0
2008-12-12 13:15:00,23.5,23.59,23.48,23.5,218400.0,15.6458,15.7057,15.6325,15.6458,218400.0
2008-12-12 13:20:00,23.5,23.63,23.49,23.62,154600.0,15.6458,15.7324,15.6392,15.7257,154600.0
2008-12-12 13:25:00,23.62,23.65,23.35,23.49,279500.0,15.7257,15.7457,15.546,15.6392,279500.0
2008-12-12 13:30:00,23.5,23.5,23.34,23.34,133800.0,15.6458,15.6458,15.5393,15.5393,133800.0
2008-12-12 13:35:00,23.35,23.35,23.24,23.25,110500.0,15.546,15.546,15.4727,15.4794,110500.0
2008-12-12 13:40:00,23.24,23.24,23.1,23.16,183100.0,15.4727,15.4727,15.3795,15.4195,183100.0
2008-12-12 13:45:00,23.16,23.24,23.14,23.18,147800.0,15.4195,15.4727,15.4061,15.4328,147800.0
2008-12-12 13:50:00,23.16,23.21,23.05,23.18,157100.0,15.4195,15.4527,15.3462,15.4328,157100.0
2008-12-12 13:55:00,23.17,23.26,23.17,23.24,84400.0,15.4261,15.486,15.4261,15.4727,84400.0
2008-12-12 14:00:00,23.24,23.44,23.21,23.43,158200.0,15.4727,15.6059,15.4527,15.5992,158200.0
2008-12-12 14:05:00,23.41,23.5,23.35,23.41,140000.0,15.5859,15.6458,15.546,15.5859,140000.0
2008-12-12 14:10:00,23.41,23.51,23.38,23.41,212400.0,15.5859,15.6525,15.5659,15.5859,212400.0
2008-12-12 14:15:00,23.41,23.6,23.26,23.29,230400.0,15.5859,15.7124,15.486,15.506,230400.0
2008-12-12 14:20:00,23.29,23.33,23.17,23.32,150900.0,15.506,15.5326,15.4261,15.526,150900.0
2008-12-12 14:25:00,23.32,23.36,23.18,23.29,146900.0,15.526,15.5526,15.4328,15.506,146900.0
2008-12-12 14:30:00,23.28,23.28,23.02,23.16,199300.0,15.4993,15.4993,15.3262,15.4195,199300.0
2008-12-12 14:35:00,23.16,23.42,23.09,23.36,197800.0,15.4195,15.5926,15.3728,15.5526,197800.0
2008-12-12 14:40:00,23.36,23.5,23.35,23.4,334900.0,15.5526,15.6458,15.546,15.5792,334900.0
2008-12-12 14:45:00,23.39,23.44,23.27,23.4,168100.0,15.5726,15.6059,15.4927,15.5792,168100.0
2008-12-12 14:50:00,23.4,23.66,23.4,23.46,211600.0,15.5792,15.7523,15.5792,15.6192,211600.0
2008-12-12 14:55:00,23.48,23.59,23.44,23.49,281400.0,15.6325,15.7057,15.6059,15.6392,281400.0
2008-12-12 15:00:00,23.49,23.72,23.49,23.55,247500.0,15.6392,15.7923,15.6392,15.6791,247500.0
2008-12-12 15:05:00,23.55,23.62,23.44,23.48,312000.0,15.6791,15.7257,15.6059,15.6325,312000.0
2008-12-12 15:10:00,23.47,23.49,23.33,23.44,210700.0,15.6258,15.6392,15.5326,15.6059,210700.0
2008-12-12 15:15:00,23.44,23.56,23.29,23.3,182700.0,15.6059,15.6858,15.506,15.5127,182700.0
2008-12-12 15:20:00,23.3,23.53,23.29,23.38,230500.0,15.5127,15.6658,15.506,15.5659,230500.0
2008-12-12 15:25:00,23.38,23.48,23.28,23.47,197700.0,15.5659,15.6325,15.4993,15.6258,197700.0
2008-12-12 15:30:00,23.48,23.49,23.34,23.4,259100.0,15.6325,15.6392,15.5393,15.5792,259100.0
2008-12-12 15:35:00,23.4,23.56,23.33,23.53,339900.0,15.5792,15.6858,15.5326,15.6658,339900.0
2008-12-12 15:40:00,23.53,23.64,23.48,23.52,354000.0,15.6658,15.739,15.6325,15.6591,354000.0
2008-12-12 15:45:00,23.52,23.58,23.3,23.45,387300.0,15.6591,15.6991,15.5127,15.6125,387300.0
2008-12-12 15:50:00,23.45,23.51,23.38,23.43,404100.0,15.6125,15.6525,15.5659,15.5992,404100.0
2008-12-12 15:55:00,23.42,23.51,23.25,23.46,745400.0,15.5926,15.6525,15.4794,15.6192,745400.0
2008-12-15 09:30:00,23.62,23.86,23.6,23.69,252500.0,15.7257,15.8855,15.7124,15.7723,252500.0
2008-12-15 09:35:00,23.7,23.86,23.4,23.75,344600.0,15.779,15.8855,15.5792,15.8123,344600.0
2008-12-15 09:40:00,23.73,23.75,23.57,23.71,180600.0,15.7989,15.8123,15.6924,15.7856,180600.0
2008-12-15 09:45:00,23.7,23.87,23.65,23.84,214000.0,15.779,15.8922,15.7457,15.8722,214000.0
2008-12-15 09:50:00,23.84,23.84,23.68,23.72,256000.0,15.8722,15.8722,15.7657,15.7923,256000.0
2008-12-15 09:55:00,23.71,23.75,23.52,23.52,302500.0,15.7856,15.8123,15.6591,15.6591,302500.0
2008-12-15 10:00:00,23.52,23.61,23.39,23.45,395600.0,15.6591,15.7191,15.5726,15.6125,395600.0
2008-12-15 10:05:00,23.45,23.54,23.36,23.39,181000.0,15.6125,15.6724,15.5526,15.5726,181000.0
2008-12-15 10:10:00,23.38,23.45,23.31,23.4,137200.0,15.5659,15.6125,15.5193,15.5792,137200.0
2008-12-15 10:15:00,23.41,23.45,23.28,23.29,170900.0,15.5859,15.6125,15.4993,15.506,170900.0
2008-12-15 10:20:00,23.29,23.33,23.19,23.32,161300.0,15.506,15.5326,15.4394,15.526,161300.0
2008-12-15 10:25:00,23.32,23.39,23.28,23.34,176600.0,15.526,15.5726,15.4993,15.5393,176600.0
2008-12-15 10:30:00,23.34,23.43,23.29,23.41,139400.0,15.5393,15.5992,15.506,15.5859,139400.0
2008-12-15 10:35:00,23.4,23.43,23.26,23.37,183900.0,15.5792,15.5992,15.486,15.5593,183900.0
2008-12-15 10:40:00,23.37,23.43,23.28,23.37,150100.0,15.5593,15.5992,15.4993,15.5593,150100.0
2008-12-15 10:45:00,23.36,23.43,23.27,23.28,196000.0,15.5526,15.5992,15.4927,15.4993,196000.0
2008-12-15 10:50:00,23.27,23.31,23.23,23.25,101300.0,15.4927,15.5193,15.4661,15.4794,101300.0
2008-12-15 10:55:00,23.25,23.27,23.16,23.17,218100.0,15.4794,15.4927,15.4195,15.4261,218100.0
2008-12-15 11:00:00,23.16,23.25,23.11,23.25,127600.0,15.4195,15.4794,15.3862,15.4794,127600.0
2008-12-15 11:05:00,23.24,23.34,23.23,23.33,148700.0,15.4727,15.5393,15.4661,15.5326,148700.0
2008-12-15 11:10:00,23.33,23.4,23.24,23.39,164900.0,15.5326,15.5792,15.4727,15.5726,164900.0
2008-12-15 11:15:00,23.4,23.42,23.25,23.26,209400.0,15.5792,15.5926,15.4794,15.486,209400.0
2008-12-15 11:20:00,23.25,23.42,23.23,23.23,312600.0,15.4794,15.5926,15.4661,15.4661,312600.0
2008-12-15 11:25:00,23.22,23.31,23.22,23.27,88000.0,15.4594,15.5193,15.4594,15.4927,88000.0
2008-12-15 11:30:00,23.27,23.33,23.24,23.27,144000.0,15.4927,15.5326,15.4727,15.4927,144000.0
2008-12-15 11:35:00,23.27,23.28,23.19,23.19,81100.0,15.4927,15.4993,15.4394,15.4394,81100.0
2008-12-15 11:40:00,23.19,23.29,23.17,23.29,130100.0,15.4394,15.506,15.4261,15.506,130100.0
2008-12-15 11:45:00,23.29,23.39,23.27,23.39,100900.0,15.506,15.5726,15.4927,15.5726,100900.0
2008-12-15 11:50:00,23.39,23.45,23.38,23.44,83700.0,15.5726,15.6125,15.5659,15.6059,83700.0
2008-12-15 11:55:00,23.44,23.48,23.38,23.39,87000.0,15.6059,15.6325,15.5659,15.5726,87000.0
2008-12-15 12:00:00,23.38,23.39,23.31,23.34,121400.0,15.5659,15.5726,15.5193,15.5393,121400.0
2008-12-15 12:05:00,23.35,23.44,23.33,23.38,84200.0,15.546,15.6059,15.5326,15.5659,84200.0
2008-12-15 12:10:00,23.38,23.44,23.38,23.39,51700.0,15.5659,15.6059,15.5659,15.5726,51700.0
2008-12-15 12:15:00,23.39,23.42,23.32,23.38,98000.0,15.5726,15.5926,15.526,15.5659,98000.0
2008-12-15 12:20:00,23.39,23.45,23.36,23.43,92400.0,15.5726,15.6125,15.5526,15.5992,92400.0
2008-12-15 12:25:00,23.43,23.46,23.39,23.44,69400.0,15.5992,15.6192,15.5726,15.6059,69400.0
2008-12-15 12:30:00,23.44,23.45,23.37,23.38,70800.0,15.6059,15.6125,15.5593,15.5659,70800.0
2008-12-15 12:35:00,23.37,23.37,23.31,23.32,52800.0,15.5593,15.5593,15.5193,15.526,52800.0
2008-12-15 12:40:00,23.32,23.33,23.27,23.27,67100.0,15.526,15.5326,15.4927,15.4927,67100.0
2008-12-15 12:45:00,23.27,23.39,23.25,23.25,88700.0,15.4927,15.5726,15.4794,15.4794,88700.0
2008-12-15 12:50:00,23.25,23.27,23.21,23.22,79300.0,15.4794,15.4927,15.4527,15.4594,79300.0
2008-12-15 12:55:00,23.22,23.26,23.2,23.22,75500.0,15.4594,15.486,15.4461,15.4594,75500.0
2008-12-15 13:00:00,23.22,23.25,23.14,23.16,133500.0,15.4594,15.4794,15.4061,15.4195,133500.0
2008-12-15 13:05:00,23.16,23.18,23.08,23.11,113800.0,15.4195,15.4328,15.3662,15.3862,113800.0
2008-12-15 13:10:00,23.1,23.19,23.09,23.18,47500.0,15.3795,15.4394,15.3728,15.4328,47500.0
2008-12-15 13:15:00,23.18,23.22,23.18,23.21,67800.0,15.4328,15.4594,15.4328,15.4527,67800.0
2008-12-15 13:20:00,23.2,23.29,23.19,23.27,89000.0,15.4461,15.506,15.4394,15.4927,89000.0
2008-12-15 13:25:00,23.26,23.36,23.26,23.35,143200.0,15.486,15.5526,15.486,15.546,143200.0
2008-12-15 13:30:00,23.35,23.41,23.2,23.41,131800.0,15.546,15.5859,15.4461,15.5859,131800.0
2008-12-15 13:35:00,23.41,23.47,23.4,23.44,113800.0,15.5859,15.6258,15.5792,15.6059,113800.0
2008-12-15 13:40:00,23.44,23.53,23.44,23.46,123500.0,15.6059,15.6658,15.6059,15.6192,123500.0
2008-12-15 13:45:00,23.45,23.51,23.44,23.5,101400.0,15.6125,15.6525,15.6059,15.6458,101400.0
2008-12-15 13:50:00,23.49,23.51,23.41,23.48,160300.0,15.6392,15.6525,15.5859,15.6325,160300.0
2008-12-15 13:55:00,23.48,23.49,23.42,23.46,112300.0,15.6325,15.6392,15.5926,15.6192,112300.0
2008-12-15 14:00:00,23.46,23.6,23.44,23.58,159200.0,15.6192,15.7124,15.6059,15.6991,159200.0
2008-12-15 14:05:00,23.58,23.61,23.53,23.56,71300.0,15.6991,15.7191,15.6658,15.6858,71300.0
2008-12-15 14:10:00,23.55,23.59,23.44,23.46,143100.0,15.6791,15.7057,15.6059,15.6192,143100.0
2008-12-15 14:15:00,23.46,23.49,23.42,23.47,133000.0,15.6192,15.6392,15.5926,15.6258,133000.0
2008-12-15 14:20:00,23.47,23.54,23.44,23.51,112300.0,15.6258,15.6724,15.6059,15.6525,112300.0
2008-12-15 14:25:00,23.5,23.55,23.34,23.37,184600.0,15.6458,15.6791,15.5393,15.5593,184600.0
2008-12-15 14:30:00,23.37,23.39,23.3,23.38,170300.0,15.5593,15.5726,15.5127,15.5659,170300.0
2008-12-15 14:35:00,23.37,23.38,23.29,23.35,186400.0,15.5593,15.5659,15.506,15.546,186400.0
2008-12-15 14:40:00,23.35,23.43,23.26,23.26,152100.0,15.546,15.5992,15.486,15.486,152100.0
2008-12-15 14:45:00,23.26,23.3,23.21,23.28,114000.0,15.486,15.5127,15.4527,15.4993,114000.0
2008-12-15 14:50:00,23.28,23.32,23.25,23.27,72300.0,15.4993,15.526,15.4794,15.4927,72300.0
2008-12-15 14:55:00,23.26,23.28,23.17,23.18,75900.0,15.486,15.4993,15.4261,15.4328,75900.0
2008-12-15 15:00:00,23.18,23.26,23.16,23.21,133900.0,15.4328,15.486,15.4195,15.4527,133900.0
2008-12-15 15:05:00,23.21,23.29,23.2,23.23,172100.0,15.4527,15.506,15.4461,15.4661,172100.0
2008-12-15 15:10:00,23.24,23.26,23.11,23.16,174200.0,15.4727,15.486,15.3862,15.4195,174200.0
2008-12-15 15:15:00,23.16,23.21,23.12,23.14,151600.0,15.4195,15.4527,15.3928,15.4061,151600.0
2008-12-15 15:20:00,23.14,23.22,23.12,23.2,222900.0,15.4061,15.4594,15.3928,15.4461,222900.0
2008-12-15 15:25:00,23.21,23.24,23.1,23.15,267100.0,15.4527,15.4727,15.3795,15.4128,267100.0
2008-12-15 15:30:00,23.15,23.22,23.04,23.22,347000.0,15.4128,15.4594,15.3396,15.4594,347000.0
2008-12-15 15:35:00,23.22,23.53,23.22,23.41,480800.0,15.4594,15.6658,15.4594,15.5859,480800.0
2008-12-15 15:40:00,23.36,23.56,23.31,23.44,586000.0,15.5526,15.6858,15.5193,15.6059,586000.0
2008-12-15 15:45:00,23.43,23.56,23.35,23.46,483900.0,15.5992,15.6858,15.546,15.6192,483900.0
2008-12-15 15:50:00,23.46,23.46,23.25,23.36,498100.0,15.6192,15.6192,15.4794,15.5526,498100.0
2008-12-15 15:55:00,23.36,23.5,23.34,23.45,733100.0,15.5526,15.6458,15.5393,15.6125,733100.0
2008-12-16 09:30:00,23.73,23.8,23.42,23.77,361400.0,15.7989,15.8456,15.5926,15.8256,361400.0
2008-12-16 09:35:00,23.77,23.77,23.57,23.6,436100.0,15.8256,15.8256,15.6924,15.7124,436100.0
2008-12-16 09:40:00,23.61,23.68,23.54,23.6,295600.0,15.7191,15.7657,15.6724,15.7124,295600.0
2008-12-16 09:45:00,23.6,23.74,23.6,23.68,324500.0,15.7124,15.8056,15.7124,15.7657,324500.0
2008-12-16 09:50:00,23.68,23.84,23.54,23.57,461300.0,15.7657,15.8722,15.6724,15.6924,461300.0
2008-12-16 09:55:00,23.59,23.64,23.45,23.47,329400.0,15.7057,15.739,15.6125,15.6258,329400.0
2008-12-16 10:00:00,23.48,23.49,23.37,23.48,288200.0,15.6325,15.6392,15.5593,15.6325,288200.0
2008-12-16 10:05:00,23.48,23.53,23.36,23.48,235200.0,15.6325,15.6658,15.5526,15.6325,235200.0
2008-12-16 10:10:00,23.47,23.48,23.35,23.43,245400.0,15.6258,15.6325,15.546,15.5992,245400.0
2008-12-16 10:15:00,23.43,23.43,23.31,23.34,362700.0,15.5992,15.5992,15.5193,15.5393,362700.0
2008-12-16 10:20:00,23.33,23.39,23.27,23.27,171300.0,15.5326,15.5726,15.4927,15.4927,171300.0
2008-12-16 10:25:00,23.27,23.35,23.25,23.31,162600.0,15.4927,15.546,15.4794,15.5193,162600.0
2008-12-16 10:30:00,23.31,23.36,23.22,23.23,214200.0,15.5193,15.5526,15.4594,15.4661,214200.0
2008-12-16 10:35:00,23.23,23.25,23.04,23.06,318500.0,15.4661,15.4794,15.3396,15.3529,318500.0
2008-12-16 10:40:00,23.06,23.07,22.88,22.91,394100.0,15.3529,15.3595,15.233,15.253,394100.0
2008-12-16 10:45:00,22.9,23.12,22.9,23.12,229900.0,15.2464,15.3928,15.2464,15.3928,229900.0
2008-12-16 10:50:00,23.12,23.18,23.1,23.17,157500.0,15.3928,15.4328,15.3795,15.4261,157500.0
2008-12-16 10:55:00,23.16,23.25,23.14,23.25,176200.0,15.4195,15.4794,15.4061,15.4794,176200.0
2008-12-16 11:00:00,23.25,23.32,23.23,23.29,343300.0,15.4794,15.526,15.4661,15.506,343300.0
2008-12-16 11:05:00,23.29,23.39,23.29,23.3,170500.0,15.506,15.5726,15.506,15.5127,170500.0
2008-12-16 11:10:00,23.29,23.33,23.21,23.23,102000.0,15.506,15.5326,15.4527,15.4661,102000.0
2008-12-16 11:15:00,23.23,23.27,23.17,23.24,160500.0,15.4661,15.4927,15.4261,15.4727,160500.0
2008-12-16 11:20:00,23.23,23.3,23.22,23.29,112300.0,15.4661,15.5127,15.4594,15.506,112300.0
2008-12-16 11:25:00,23.28,23.31,23.2,23.31,158600.0,15.4993,15.5193,15.4461,15.5193,158600.0
2008-12-16 11:30:00,23.31,23.47,23.3,23.42,259900.0,15.5193,15.6258,15.5127,15.5926,259900.0
2008-12-16 11:35:00,23.42,23.5,23.41,23.43,207800.0,15.5926,15.6458,15.5859,15.5992,207800.0
2008-12-16 11:40:00,23.44,23.47,23.38,23.42,183100.0,15.6059,15.6258,15.5659,15.5926,183100.0
2008-12-16 11:45:00,23.42,23.49,23.42,23.43,139300.0,15.5926,15.6392,15.5926,15.5992,139300.0
2008-12-16 11:50:00,23.43,23.45,23.38,23.44,117500.0,15.5992,15.6125,15.5659,15.6059,117500.0
2008-12-16 11:55:00,23.45,23.52,23.44,23.49,145100.0,15.6125,15.6591,15.6059,15.6392,145100.0
2008-12-16 12:00:00,23.48,23.5,23.41,23.43,106200.0,15.6325,15.6458,15.5859,15.5992,106200.0
2008-12-16 12:05:00,23.43,23.44,23.38,23.4,132900.0,15.5992,15.6059,15.5659,15.5792,132900.0
2008-12-16 12:10:00,23.4,23.44,23.39,23.42,149000.0,15.5792,15.6059,15.5726,15.5926,149000.0
2008-12-16 12:15:00,23.43,23.55,23.42,23.53,244800.0,15.5992,15.6791,15.5926,15.6658,244800.0
2008-12-16 12:20:00,23.52,23.59,23.52,23.57,106400.0,15.6591,15.7057,15.6591,15.6924,106400.0
2008-12-16 12:25:00,23.57,23.58,23.53,23.57,79100.0,15.6924,15.6991,15.6658,15.6924,79100.0
2008-12-16 12:30:00,23.57,23.6,23.55,23.57,105000.0,15.6924,15.7124,15.6791,15.6924,105000.0
2008-12-16 12:35:00,23.57,23.6,23.54,23.56,88900.0,15.6924,15.7124,15.6724,15.6858,88900.0
2008-12-16 12:40:00,23.55,23.59,23.55,23.56,86800.0,15.6791,15.7057,15.6791,15.6858,86800.0
2008-12-16 12:45:00,23.56,23.6,23.49,23.55,139900.0,15.6858,15.7124,15.6392,15.6791,139900.0
2008-12-16 12:50:00,23.55,23.57,23.45,23.51,86300.0,15.6791,15.6924,15.6125,15.6525,86300.0
2008-12-16 12:55:00,23.51,23.52,23.41,23.41,85100.0,15.6525,15.6591,15.5859,15.5859,85100.0
2008-12-16 13:00:00,23.42,23.48,23.38,23.47,160800.0,15.5926,15.6325,15.5659,15.6258,160800.0
2008-12-16 13:05:00,23.46,23.5,23.45,23.49,240900.0,15.6192,15.6458,15.6125,15.6392,240900.0
2008-12-16 13:10:00,23.49,23.52,23.46,23.52,194900.0,15.6392,15.6591,15.6192,15.6591,194900.0
2008-12-16 13:15:00,23.52,23.6,23.49,23.58,109700.0,15.6591,15.7124,15.6392,15.6991,109700.0
2008-12-16 13:20:00,23.57,23.59,23.51,23.52,92800.0,15.6924,15.7057,15.6525,15.6591,92800.0
2008-12-16 13:25:00,23.52,23.55,23.5,23.54,107200.0,15.6591,15.6791,15.6458,15.6724,107200.0
2008-12-16 13:30:00,23.54,23.61,23.52,23.56,169900.0,15.6724,15.7191,15.6591,15.6858,169900.0
2008-12-16 13:35:00,23.55,23.6,23.51,23.55,162800.0,15.6791,15.7124,15.6525,15.6791,162800.0
2008-12-16 13:40:00,23.55,23.57,23.5,23.53,113900.0,15.6791,15.6924,15.6458,15.6658,113900.0
2008-12-16 13:45:00,23.52,23.58,23.49,23.51,114400.0,15.6591,15.6991,15.6392,15.6525,114400.0
2008-12-16 13:50:00,23.51,23.56,23.45,23.47,153200.0,15.6525,15.6858,15.6125,15.6258,153200.0
2008-12-16 13:55:00,23.47,23.51,23.46,23.49,222700.0,15.6258,15.6525,15.6192,15.6392,222700.0
2008-12-16 14:00:00,23.5,23.54,23.46,23.54,126300.0,15.6458,15.6724,15.6192,15.6724,126300.0
2008-12-16 14:05:00,23.54,23.59,23.48,23.5,75600.0,15.6724,15.7057,15.6325,15.6458,75600.0
2008-12-16 14:10:00,23.5,23.59,23.49,23.51,61300.0,15.6458,15.7057,15.6392,15.6525,61300.0
2008-12-16 14:15:00,23.51,23.59,23.5,23.59,37000.0,15.6525,15.7057,15.6458,15.7057,37000.0
2008-12-16 14:20:00,23.57,23.87,23.54,23.6,594300.0,15.6924,15.8922,15.6724,15.7124,594300.0
2008-12-16 14:25:00,23.61,23.85,23.53,23.82,531700.0,15.7191,15.8788,15.6658,15.8589,531700.0
2008-12-16 14:30:00,23.82,24.05,23.77,23.98,577500.0,15.8589,16.012,15.8256,15.9654,577500.0
2008-12-16 14:35:00,23.98,24.03,23.88,23.88,571500.0,15.9654,15.9987,15.8988,15.8988,571500.0
2008-12-16 14:40:00,23.88,23.91,23.53,23.59,495800.0,15.8988,15.9188,15.6658,15.7057,495800.0
2008-12-16 14:45:00,23.6,23.66,23.47,23.63,445200.0,15.7124,15.7523,15.6258,15.7324,445200.0
2008-12-16 14:50:00,23.64,23.92,23.54,23.91,441400.0,15.739,15.9254,15.6724,15.9188,441400.0
2008-12-16 14:55:00,23.91,23.94,23.78,23.9,457200.0,15.9188,15.9388,15.8322,15.9121,457200.0
2008-12-16 15:00:00,23.89,23.98,23.65,23.69,358500.0,15.9055,15.9654,15.7457,15.7723,358500.0
2008-12-16 15:05:00,23.71,24.09,23.7,24.0,488500.0,15.7856,16.0386,15.779,15.9787,488500.0
2008-12-16 15:10:00,24.0,24.33,23.98,24.22,655000.0,15.9787,16.1984,15.9654,16.1252,655000.0
2008-12-16 15:15:00,24.22,24.43,24.18,24.35,745300.0,16.1252,16.265,16.0985,16.2117,745300.0
2008-12-16 15:20:00,24.35,24.52,24.34,24.36,535200.0,16.2117,16.3249,16.2051,16.2184,535200.0
2008-12-16 15:25:00,24.35,24.41,24.29,24.32,562200.0,16.2117,16.2517,16.1718,16.1918,562200.0
2008-12-16 15:30:00,24.32,24.41,24.22,24.28,425800.0,16.1918,16.2517,16.1252,16.1651,425800.0
2008-12-16 15:35:00,24.29,24.42,24.19,24.4,580700.0,16.1718,16.2583,16.1052,16.245,580700.0
2008-12-16 15:40:00,24.4,24.5,24.35,24.49,752400.0,16.245,16.3116,16.2117,16.3049,752400.0
2008-12-16 15:45:00,24.48,24.59,24.21,24.22,766900.0,16.2983,16.3715,16.1185,16.1252,766900.0
2008-12-16 15:50:00,24.23,24.39,24.22,24.35,968500.0,16.1318,16.2384,16.1252,16.2117,968500.0
2008-12-16 15:55:00,24.35,24.54,24.33,24.35,1069900.0,16.2117,16.3382,16.1984,16.2117,1069900.0
2008-12-17 09:30:00,24.01,24.18,23.9,24.01,258900.0,15.9854,16.0985,15.9121,15.9854,258900.0
2008-12-17 09:35:00,24.03,24.45,23.95,24.44,282000.0,15.9987,16.2783,15.9454,16.2717,282000.0
2008-12-17 09:40:00,24.42,24.45,24.15,24.3,202500.0,16.2583,16.2783,16.0786,16.1784,202500.0
2008-12-17 09:45:00,24.3,24.44,24.26,24.36,157200.0,16.1784,16.2717,16.1518,16.2184,157200.0
2008-12-17 09:50:00,24.36,24.46,24.3,24.42,306200.0,16.2184,16.285,16.1784,16.2583,306200.0
2008-12-17 09:55:00,24.42,24.42,24.26,24.33,288400.0,16.2583,16.2583,16.1518,16.1984,288400.0
2008-12-17 10:00:00,24.34,24.41,24.27,24.28,261900.0,16.2051,16.2517,16.1585,16.1651,261900.0
2008-12-17 10:05:00,24.28,24.28,24.09,24.18,312300.0,16.1651,16.1651,16.0386,16.0985,312300.0
2008-12-17 10:10:00,24.18,24.2,24.05,24.18,372000.0,16.0985,16.1119,16.012,16.0985,372000.0
2008-12-17 10:15:00,24.17,24.3,24.16,24.3,285600.0,16.0919,16.1784,16.0852,16.1784,285600.0
2008-12-17 10:20:00,24.3,24.42,24.27,24.4,277100.0,16.1784,16.2583,16.1585,16.245,277100.0
2008-12-17 10:25:00,24.4,24.41,24.24,24.27,219300.0,16.245,16.2517,16.1385,16.1585,219300.0
2008-12-17 10:30:00,24.27,24.29,24.23,24.25,208800.0,16.1585,16.1718,16.1318,16.1452,208800.0
2008-12-17 10:35:00,24.25,24.36,24.23,24.33,265900.0,16.1452,16.2184,16.1318,16.1984,265900.0
2008-12-17 10:40:00,24.33,24.49,24.29,24.42,149500.0,16.1984,16.3049,16.1718,16.2583,149500.0
2008-12-17 10:45:00,24.42,24.42,24.33,24.33,219600.0,16.2583,16.2583,16.1984,16.1984,219600.0
2008-12-17 10:50:00,24.32,24.4,24.3,24.35,167500.0,16.1918,16.245,16.1784,16.2117,167500.0
2008-12-17 10:55:00,24.35,24.45,24.34,24.43,181100.0,16.2117,16.2783,16.2051,16.265,181100.0
2008-12-17 11:00:00,24.42,24.46,24.35,24.38,213500.0,16.2583,16.285,16.2117,16.2317,213500.0
2008-12-17 11:05:00,24.38,24.48,24.36,24.48,167500.0,16.2317,16.2983,16.2184,16.2983,167500.0
2008-12-17 11:10:00,24.48,24.58,24.43,24.57,313200.0,16.2983,16.3649,16.265,16.3582,313200.0
2008-12-17 11:15:00,24.57,24.58,24.51,24.55,258000.0,16.3582,16.3649,16.3183,16.3449,258000.0
2008-12-17 11:20:00,24.54,24.64,24.52,24.56,227100.0,16.3382,16.4048,16.3249,16.3515,227100.0
2008-12-17 11:25:00,24.55,24.58,24.51,24.55,270600.0,16.3449,16.3649,16.3183,16.3449,270600.0
2008-12-17 11:30:00,24.54,24.61,24.52,24.56,270300.0,16.3382,16.3848,16.3249,16.3515,270300.0
2008-12-17 11:35:00,24.55,24.61,24.48,24.56,176000.0,16.3449,16.3848,16.2983,16.3515,176000.0
2008-12-17 11:40:00,24.56,24.63,24.53,24.59,106600.0,16.3515,16.3981,16.3316,16.3715,106600.0
2008-12-17 11:45:00,24.59,24.63,24.58,24.61,127400.0,16.3715,16.3981,16.3649,16.3848,127400.0
2008-12-17 11:50:00,24.62,24.7,24.61,24.62,280100.0,16.3915,16.4448,16.3848,16.3915,280100.0
2008-12-17 11:55:00,24.62,24.75,24.6,24.69,276300.0,16.3915,16.478,16.3782,16.4381,276300.0
2008-12-17 12:00:00,24.7,24.72,24.66,24.68,97500.0,16.4448,16.4581,16.4181,16.4314,97500.0
2008-12-17 12:05:00,24.69,24.84,24.69,24.82,180700.0,16.4381,16.538,16.4381,16.5246,180700.0
2008-12-17 12:10:00,24.82,24.92,24.81,24.84,255200.0,16.5246,16.5912,16.518,16.538,255200.0
2008-12-17 12:15:00,24.84,24.85,24.79,24.79,89300.0,16.538,16.5446,16.5047,16.5047,89300.0
2008-12-17 12:20:00,24.79,24.84,24.77,24.82,130700.0,16.5047,16.538,16.4914,16.5246,130700.0
2008-12-17 12:25:00,24.83,24.85,24.77,24.79,145600.0,16.5313,16.5446,16.4914,16.5047,145600.0
2008-12-17 12:30:00,24.79,24.83,24.68,24.68,195100.0,16.5047,16.5313,16.4314,16.4314,195100.0
2008-12-17 12:35:00,24.68,24.75,24.67,24.73,104200.0,16.4314,16.478,16.4248,16.4647,104200.0
2008-12-17 12:40:00,24.73,24.82,24.71,24.72,122300.0,16.4647,16.5246,16.4514,16.4581,122300.0
2008-12-17 12:45:00,24.73,24.76,24.71,24.76,108400.0,16.4647,16.4847,16.4514,16.4847,108400.0
2008-12-17 12:50:00,24.75,24.93,24.7,24.91,216800.0,16.478,16.5979,16.4448,16.5846,216800.0
2008-12-17 12:55:00,24.92,24.94,24.83,24.84,142700.0,16.5912,16.6045,16.5313,16.538,142700.0
2008-12-17 13:00:00,24.84,24.87,24.75,24.77,148800.0,16.538,16.5579,16.478,16.4914,148800.0
2008-12-17 13:05:00,24.77,24.78,24.72,24.78,103700.0,16.4914,16.498,16.4581,16.498,103700.0
2008-12-17 13:10:00,24.77,24.81,24.7,24.71,93600.0,16.4914,16.518,16.4448,16.4514,93600.0
2008-12-17 13:15:00,24.7,24.8,24.68,24.72,106600.0,16.4448,16.5113,16.4314,16.4581,106600.0
2008-12-17 13:20:00,24.72,24.83,24.69,24.8,170300.0,16.4581,16.5313,16.4381,16.5113,170300.0
2008-12-17 13:25:00,24.8,24.82,24.72,24.74,69300.0,16.5113,16.5246,16.4581,16.4714,69300.0
2008-12-17 13:30:00,24.73,24.89,24.73,24.86,129100.0,16.4647,16.5713,16.4647,16.5513,129100.0
2008-12-17 13:35:00,24.86,24.97,24.84,24.95,144800.0,16.5513,16.6245,16.538,16.6112,144800.0
2008-12-17 13:40:00,24.95,24.95,24.89,24.94,120700.0,16.6112,16.6112,16.5713,16.6045,120700.0
2008-12-17 13:45:00,24.94,24.99,24.92,24.96,135500.0,16.6045,16.6378,16.5912,16.6179,135500.0
2008-12-17 13:50:00,24.96,24.98,24.87,24.96,111100.0,16.6179,16.6312,16.5579,16.6179,111100.0
2008-12-17 13:55:00,24.97,24.98,24.91,24.91,69400.0,16.6245,16.6312,16.5846,16.5846,69400.0
2008-12-17 14:00:00,24.91,24.96,24.86,24.91,118000.0,16.5846,16.6179,16.5513,16.5846,118000.0
2008-12-17 14:05:00,24.91,24.98,24.88,24.95,155800.0,16.5846,16.6312,16.5646,16.6112,155800.0
2008-12-17 14:10:00,24.94,24.97,24.87,24.97,175500.0,16.6045,16.6245,16.5579,16.6245,175500.0
2008-12-17 14:15:00,24.96,24.99,24.82,24.83,366100.0,16.6179,16.6378,16.5246,16.5313,366100.0
2008-12-17 14:20:00,24.83,24.89,24.73,24.82,200900.0,16.5313,16.5713,16.4647,16.5246,200900.0
2008-12-17 14:25:00,24.82,24.83,24.69,24.71,296000.0,16.5246,16.5313,16.4381,16.4514,296000.0
2008-12-17 14:30:00,24.71,24.76,24.59,24.61,239400.0,16.4514,16.4847,16.3715,16.3848,239400.0
2008-12-17 14:35:00,24.6,24.73,24.57,24.68,299500.0,16.3782,16.4647,16.3582,16.4314,299500.0
2008-12-17 14:40:00,24.68,24.78,24.66,24.75,247200.0,16.4314,16.498,16.4181,16.478,247200.0
2008-12-17 14:45:00,24.76,24.96,24.74,24.96,389800.0,16.4847,16.6179,16.4714,16.6179,389800.0
2008-12-17 14:50:00,24.96,24.99,24.88,24.9,334000.0,16.6179,16.6378,16.5646,16.5779,334000.0
2008-12-17 14:55:00,24.91,25.0,24.85,24.95,363900.0,16.5846,16.6445,16.5446,16.6112,363900.0
2008-12-17 15:00:00,24.95,25.11,24.95,25.07,579000.0,16.6112,16.7177,16.6112,16.6911,579000.0
2008-12-17 15:05:00,25.07,25.07,24.96,25.01,407500.0,16.6911,16.6911,16.6179,16.6511,407500.0
2008-12-17 15:10:00,25.0,25.06,24.93,24.98,360400.0,16.6445,16.6844,16.5979,16.6312,360400.0
2008-12-17 15:15:00,24.98,25.11,24.98,25.01,336800.0,16.6312,16.7177,16.6312,16.6511,336800.0
2008-12-17 15:20:00,25.01,25.03,24.92,24.95,345100.0,16.6511,16.6645,16.5912,16.6112,345100.0
2008-12-17 15:25:00,24.94,24.96,24.79,24.88,222500.0,16.6045,16.6179,16.5047,16.5646,222500.0
2008-12-17 15:30:00,24.88,24.88,24.73,24.74,370000.0,16.5646,16.5646,16.4647,16.4714,370000.0
2008-12-17 15:35:00,24.74,24.81,24.68,24.72,440900.0,16.4714,16.518,16.4314,16.4581,440900.0
2008-12-17 15:40:00,24.73,24.91,24.72,24.86,569600.0,16.4647,16.5846,16.4581,16.5513,569600.0
2008-12-17 15:45:00,24.86,25.0,24.84,24.97,520100.0,16.5513,16.6445,16.538,16.6245,520100.0
2008-12-17 15:50:00,24.96,24.97,24.82,24.85,450800.0,16.6179,16.6245,16.5246,16.5446,450800.0
2008-12-17 15:55:00,24.85,24.86,24.64,24.68,739700.0,16.5446,16.5513,16.4048,16.4314,739700.0
2008-12-18 09:30:00,24.8,25.07,24.63,24.79,456100.0,16.5113,16.6911,16.3981,16.5047,456100.0
2008-12-18 09:35:00,24.8,25.0,24.77,24.93,262900.0,16.5113,16.6445,16.4914,16.5979,262900.0
2008-12-18 09:40:00,24.94,25.0,24.87,24.91,434200.0,16.6045,16.6445,16.5579,16.5846,434200.0
2008-12-18 09:45:00,24.91,24.92,24.73,24.8,331700.0,16.5846,16.5912,16.4647,16.5113,331700.0
2008-12-18 09:50:00,24.8,24.86,24.74,24.74,278300.0,16.5113,16.5513,16.4714,16.4714,278300.0
2008-12-18 09:55:00,24.75,24.83,24.61,24.72,431700.0,16.478,16.5313,16.3848,16.4581,431700.0
2008-12-18 10:00:00,24.72,24.83,24.65,24.72,603000.0,16.4581,16.5313,16.4115,16.4581,603000.0
2008-12-18 10:05:00,24.73,24.78,24.68,24.7,235100.0,16.4647,16.498,16.4314,16.4448,235100.0
2008-12-18 10:10:00,24.7,24.76,24.68,24.71,283600.0,16.4448,16.4847,16.4314,16.4514,283600.0
2008-12-18 10:15:00,24.72,24.78,24.56,24.57,347100.0,16.4581,16.498,16.3515,16.3582,347100.0
2008-12-18 10:20:00,24.56,24.68,24.51,24.54,481300.0,16.3515,16.4314,16.3183,16.3382,481300.0
2008-12-18 10:25:00,24.54,24.58,24.51,24.55,227300.0,16.3382,16.3649,16.3183,16.3449,227300.0
2008-12-18 10:30:00,24.55,24.63,24.52,24.61,283900.0,16.3449,16.3981,16.3249,16.3848,283900.0
2008-12-18 10:35:00,24.62,24.74,24.58,24.73,295400.0,16.3915,16.4714,16.3649,16.4647,295400.0
2008-12-18 10:40:00,24.74,24.83,24.73,24.83,249700.0,16.4714,16.5313,16.4647,16.5313,249700.0
2008-12-18 10:45:00,24.83,24.96,24.8,24.92,463300.0,16.5313,16.6179,16.5113,16.5912,463300.0
2008-12-18 10:50:00,24.92,24.95,24.91,24.92,213100.0,16.5912,16.6112,16.5846,16.5912,213100.0
2008-12-18 10:55:00,24.92,24.93,24.82,24.84,191400.0,16.5912,16.5979,16.5246,16.538,191400.0
2008-12-18 11:00:00,24.84,24.86,24.78,24.8,134100.0,16.538,16.5513,16.498,16.5113,134100.0
2008-12-18 11:05:00,24.81,24.85,24.75,24.77,177500.0,16.518,16.5446,16.478,16.4914,177500.0
2008-12-18 11:10:00,24.76,24.76,24.66,24.67,344700.0,16.4847,16.4847,16.4181,16.4248,344700.0
2008-12-18 11:15:00,24.66,24.71,24.62,24.65,269700.0,16.4181,16.4514,16.3915,16.4115,269700.0
2008-12-18 11:20:00,24.65,24.76,24.62,24.68,384000.0,16.4115,16.4847,16.3915,16.4314,384000.0
2008-12-18 11:25:00,24.69,24.72,24.64,24.7,268200.0,16.4381,16.4581,16.4048,16.4448,268200.0
2008-12-18 11:30:00,24.71,24.82,24.71,24.81,132200.0,16.4514,16.5246,16.4514,16.518,132200.0
2008-12-18 11:35:00,24.81,24.83,24.72,24.79,185800.0,16.518,16.5313,16.4581,16.5047,185800.0
2008-12-18 11:40:00,24.79,24.8,24.73,24.74,104600.0,16.5047,16.5113,16.4647,16.4714,104600.0
2008-12-18 11:45:00,24.73,24.8,24.73,24.8,183600.0,16.4647,16.5113,16.4647,16.5113,183600.0
2008-12-18 11:50:00,24.79,24.85,24.79,24.84,94900.0,16.5047,16.5446,16.5047,16.538,94900.0
2008-12-18 11:55:00,24.84,24.89,24.81,24.88,89100.0,16.538,16.5713,16.518,16.5646,89100.0
2008-12-18 12:00:00,24.89,24.9,24.72,24.75,130000.0,16.5713,16.5779,16.4581,16.478,130000.0
2008-12-18 12:05:00,24.74,24.77,24.71,24.75,111500.0,16.4714,16.4914,16.4514,16.478,111500.0
2008-12-18 12:10:00,24.74,24.79,24.69,24.77,110500.0,16.4714,16.5047,16.4381,16.4914,110500.0
2008-12-18 12:15:00,24.76,24.79,24.72,24.78,73700.0,16.4847,16.5047,16.4581,16.498,73700.0
2008-12-18 12:20:00,24.78,24.8,24.68,24.7,150600.0,16.498,16.5113,16.4314,16.4448,150600.0
2008-12-18 12:25:00,24.7,24.7,24.62,24.64,245400.0,16.4448,16.4448,16.3915,16.4048,245400.0
2008-12-18 12:30:00,24.65,24.71,24.64,24.65,185900.0,16.4115,16.4514,16.4048,16.4115,185900.0
2008-12-18 12:35:00,24.65,24.69,24.57,24.58,126000.0,16.4115,16.4381,16.3582,16.3649,126000.0
2008-12-18 12:40:00,24.58,24.61,24.54,24.58,155200.0,16.3649,16.3848,16.3382,16.3649,155200.0
2008-12-18 12:45:00,24.58,24.69,24.56,24.68,109000.0,16.3649,16.4381,16.3515,16.4314,109000.0
2008-12-18 12:50:00,24.67,24.69,24.62,24.63,96800.0,16.4248,16.4381,16.3915,16.3981,96800.0
2008-12-18 12:55:00,24.63,24.67,24.58,24.66,176100.0,16.3981,16.4248,16.3649,16.4181,176100.0
2008-12-18 13:00:00,24.66,24.68,24.6,24.61,97300.0,16.4181,16.4314,16.3782,16.3848,97300.0
2008-12-18 13:05:00,24.6,24.66,24.6,24.65,95400.0,16.3782,16.4181,16.3782,16.4115,95400.0
2008-12-18 13:10:00,24.64,24.68,24.63,24.65,102700.0,16.4048,16.4314,16.3981,16.4115,102700.0
2008-12-18 13:15:00,24.66,24.71,24.65,24.67,77600.0,16.4181,16.4514,16.4115,16.4248,77600.0
2008-12-18 13:20:00,24.66,24.67,24.57,24.58,160100.0,16.4181,16.4248,16.3582,16.3649,160100.0
2008-12-18 13:25:00,24.59,24.63,24.55,24.58,141800.0,16.3715,16.3981,16.3449,16.3649,141800.0
2008-12-18 13:30:00,24.58,24.63,24.56,24.58,108000.0,16.3649,16.3981,16.3515,16.3649,108000.0
2008-12-18 13:35:00,24.58,24.66,24.53,24.63,182300.0,16.3649,16.4181,16.3316,16.3981,182300.0
2008-12-18 13:40:00,24.63,24.65,24.58,24.63,126700.0,16.3981,16.4115,16.3649,16.3981,126700.0
2008-12-18 13:45:00,24.64,24.64,24.52,24.54,359500.0,16.4048,16.4048,16.3249,16.3382,359500.0
2008-12-18 13:50:00,24.54,24.57,24.49,24.53,220400.0,16.3382,16.3582,16.3049,16.3316,220400.0
2008-12-18 13:55:00,24.54,24.54,24.44,24.48,206400.0,16.3382,16.3382,16.2717,16.2983,206400.0
2008-12-18 14:00:00,24.47,24.52,24.46,24.49,194700.0,16.2916,16.3249,16.285,16.3049,194700.0
2008-12-18 14:05:00,24.48,24.56,24.48,24.52,150300.0,16.2983,16.3515,16.2983,16.3249,150300.0
2008-12-18 14:10:00,24.52,24.59,24.52,24.56,182700.0,16.3249,16.3715,16.3249,16.3515,182700.0
2008-12-18 14:15:00,24.56,24.58,24.38,24.39,208600.0,16.3515,16.3649,16.2317,16.2384,208600.0
2008-12-18 14:20:00,24.39,24.39,24.19,24.24,339100.0,16.2384,16.2384,16.1052,16.1385,339100.0
2008-12-18 14:25:00,24.23,24.39,24.23,24.37,227400.0,16.1318,16.2384,16.1318,16.225,227400.0
2008-12-18 14:30:00,24.36,24.44,24.34,24.39,232300.0,16.2184,16.2717,16.2051,16.2384,232300.0
2008-12-18 14:35:00,24.38,24.45,24.35,24.45,154500.0,16.2317,16.2783,16.2117,16.2783,154500.0
2008-12-18 14:40:00,24.44,24.49,24.41,24.46,230500.0,16.2717,16.3049,16.2517,16.285,230500.0
2008-12-18 14:45:00,24.45,24.55,24.41,24.51,293800.0,16.2783,16.3449,16.2517,16.3183,293800.0
2008-12-18 14:50:00,24.51,24.62,24.46,24.6,297900.0,16.3183,16.3915,16.285,16.3782,297900.0
2008-12-18 14:55:00,24.6,24.64,24.52,24.56,181600.0,16.3782,16.4048,16.3249,16.3515,181600.0
2008-12-18 15:00:00,24.56,24.58,24.45,24.52,252500.0,16.3515,16.3649,16.2783,16.3249,252500.0
2008-12-18 15:05:00,24.53,24.53,24.4,24.44,179200.0,16.3316,16.3316,16.245,16.2717,179200.0
2008-12-18 15:10:00,24.45,24.45,24.27,24.28,291500.0,16.2783,16.2783,16.1585,16.1651,291500.0
2008-12-18 15:15:00,24.28,24.39,24.26,24.37,226800.0,16.1651,16.2384,16.1518,16.225,226800.0
2008-12-18 15:20:00,24.37,24.38,24.05,24.14,422200.0,16.225,16.2317,16.012,16.0719,422200.0
2008-12-18 15:25:00,24.13,24.23,24.07,24.15,376300.0,16.0653,16.1318,16.0253,16.0786,376300.0
2008-12-18 15:30:00,24.15,24.33,24.11,24.23,393200.0,16.0786,16.1984,16.0519,16.1318,393200.0
2008-12-18 15:35:00,24.24,24.42,24.24,24.34,461200.0,16.1385,16.2583,16.1385,16.2051,461200.0
2008-12-18 15:40:00,24.34,24.39,24.19,24.21,467000.0,16.2051,16.2384,16.1052,16.1185,467000.0
2008-12-18 15:45:00,24.2,24.41,24.19,24.36,463500.0,16.1119,16.2517,16.1052,16.2184,463500.0
2008-12-18 15:50:00,24.35,24.5,24.32,24.32,624900.0,16.2117,16.3116,16.1918,16.1918,624900.0
2008-12-18 15:55:00,24.32,24.49,24.29,24.48,1127400.0,16.1918,16.3049,16.1718,16.2983,1127400.0
2008-12-19 09:30:00,24.82,25.0,24.55,24.71,5305400.0,16.5246,16.6445,16.3449,16.4514,5305400.0
2008-12-19 09:35:00,24.68,24.84,24.46,24.53,323700.0,16.4314,16.538,16.285,16.3316,323700.0
2008-12-19 09:40:00,24.52,24.7,24.32,24.37,185500.0,16.3249,16.4448,16.1918,16.225,185500.0
2008-12-19 09:45:00,24.39,24.54,24.27,24.52,221900.0,16.2384,16.3382,16.1585,16.3249,221900.0
2008-12-19 09:50:00,24.52,24.57,24.38,24.42,287300.0,16.3249,16.3582,16.2317,16.2583,287300.0
2008-12-19 09:55:00,24.41,24.55,24.37,24.43,172800.0,16.2517,16.3449,16.225,16.265,172800.0
2008-12-19 10:00:00,24.42,24.56,24.42,24.53,361200.0,16.2583,16.3515,16.2583,16.3316,361200.0
2008-12-19 10:05:00,24.52,24.52,24.45,24.49,113000.0,16.3249,16.3249,16.2783,16.3049,113000.0
2008-12-19 10:10:00,24.49,24.63,24.45,24.53,196500.0,16.3049,16.3981,16.2783,16.3316,196500.0
2008-12-19 10:15:00,24.54,24.67,24.53,24.66,171900.0,16.3382,16.4248,16.3316,16.4181,171900.0
2008-12-19 10:20:00,24.66,24.72,24.54,24.57,379900.0,16.4181,16.4581,16.3382,16.3582,379900.0
2008-12-19 10:25:00,24.56,24.64,24.51,24.58,372900.0,16.3515,16.4048,16.3183,16.3649,372900.0
2008-12-19 10:30:00,24.59,24.6,24.5,24.51,217300.0,16.3715,16.3782,16.3116,16.3183,217300.0
2008-12-19 10:35:00,24.51,24.57,24.51,24.55,252200.0,16.3183,16.3582,16.3183,16.3449,252200.0
2008-12-19 10:40:00,24.55,24.77,24.53,24.7,339700.0,16.3449,16.4914,16.3316,16.4448,339700.0
2008-12-19 10:45:00,24.69,24.7,24.57,24.59,121900.0,16.4381,16.4448,16.3582,16.3715,121900.0
2008-12-19 10:50:00,24.59,24.7,24.59,24.69,158400.0,16.3715,16.4448,16.3715,16.4381,158400.0
2008-12-19 10:55:00,24.68,24.69,24.58,24.64,206300.0,16.4314,16.4381,16.3649,16.4048,206300.0
2008-12-19 11:00:00,24.65,24.69,24.57,24.66,160800.0,16.4115,16.4381,16.3582,16.4181,160800.0
2008-12-19 11:05:00,24.65,24.69,24.58,24.66,194300.0,16.4115,16.4381,16.3649,16.4181,194300.0
2008-12-19 11:10:00,24.66,24.73,24.66,24.7,203500.0,16.4181,16.4647,16.4181,16.4448,203500.0
2008-12-19 11:15:00,24.7,24.7,24.6,24.61,256100.0,16.4448,16.4448,16.3782,16.3848,256100.0
2008-12-19 11:20:00,24.6,24.7,24.6,24.69,146000.0,16.3782,16.4448,16.3782,16.4381,146000.0
2008-12-19 11:25:00,24.69,24.69,24.54,24.54,241100.0,16.4381,16.4381,16.3382,16.3382,241100.0
2008-12-19 11:30:00,24.53,24.56,24.44,24.46,236500.0,16.3316,16.3515,16.2717,16.285,236500.0
2008-12-19 11:35:00,24.45,24.51,24.41,24.41,163700.0,16.2783,16.3183,16.2517,16.2517,163700.0
2008-12-19 11:40:00,24.41,24.48,24.33,24.34,181900.0,16.2517,16.2983,16.1984,16.2051,181900.0
2008-12-19 11:45:00,24.33,24.36,24.26,24.31,223200.0,16.1984,16.2184,16.1518,16.1851,223200.0
2008-12-19 11:50:00,24.3,24.33,24.2,24.24,210100.0,16.1784,16.1984,16.1119,16.1385,210100.0
2008-12-19 11:55:00,24.23,24.27,24.06,24.09,224700.0,16.1318,16.1585,16.0187,16.0386,224700.0
2008-12-19 12:00:00,24.09,24.11,23.93,23.99,320400.0,16.0386,16.0519,15.9321,15.9721,320400.0
2008-12-19 12:05:00,23.99,24.01,23.9,23.95,230800.0,15.9721,15.9854,15.9121,15.9454,230800.0
2008-12-19 12:10:00,23.95,24.09,23.94,24.02,179900.0,15.9454,16.0386,15.9388,15.992,179900.0
2008-12-19 12:15:00,24.01,24.03,23.94,23.94,149100.0,15.9854,15.9987,15.9388,15.9388,149100.0
2008-12-19 12:20:00,23.95,23.96,23.83,23.91,126100.0,15.9454,15.9521,15.8655,15.9188,126100.0
2008-12-19 12:25:00,23.91,24.04,23.9,24.03,134400.0,15.9188,16.0053,15.9121,15.9987,134400.0
2008-12-19 12:30:00,24.02,24.11,24.0,24.08,144100.0,15.992,16.0519,15.9787,16.032,144100.0
2008-12-19 12:35:00,24.09,24.12,24.0,24.09,147700.0,16.0386,16.0586,15.9787,16.0386,147700.0
2008-12-19 12:40:00,24.1,24.13,24.0,24.01,121700.0,16.0453,16.0653,15.9787,15.9854,121700.0
2008-12-19 12:45:00,24.01,24.09,24.01,24.04,101900.0,15.9854,16.0386,15.9854,16.0053,101900.0
2008-12-19 12:50:00,24.04,24.07,23.98,24.0,115200.0,16.0053,16.0253,15.9654,15.9787,115200.0
2008-12-19 12:55:00,24.0,24.05,24.0,24.03,70900.0,15.9787,16.012,15.9787,15.9987,70900.0
2008-12-19 13:00:00,24.02,24.14,24.0,24.1,107800.0,15.992,16.0719,15.9787,16.0453,107800.0
2008-12-19 13:05:00,24.1,24.14,24.05,24.12,103100.0,16.0453,16.0719,16.012,16.0586,103100.0
2008-12-19 13:10:00,24.13,24.25,24.08,24.21,167900.0,16.0653,16.1452,16.032,16.1185,167900.0
2008-12-19 13:15:00,24.21,24.35,24.2,24.26,211400.0,16.1185,16.2117,16.1119,16.1518,211400.0
2008-12-19 13:20:00,24.26,24.3,24.19,24.22,109300.0,16.1518,16.1784,16.1052,16.1252,109300.0
2008-12-19 13:25:00,24.22,24.27,24.14,24.21,134200.0,16.1252,16.1585,16.0719,16.1185,134200.0
2008-12-19 13:30:00,24.2,24.3,24.2,24.23,109800.0,16.1119,16.1784,16.1119,16.1318,109800.0
2008-12-19 13:35:00,24.22,24.26,24.18,24.23,70300.0,16.1252,16.1518,16.0985,16.1318,70300.0
2008-12-19 13:40:00,24.23,24.33,24.23,24.29,115300.0,16.1318,16.1984,16.1318,16.1718,115300.0
2008-12-19 13:45:00,24.3,24.31,24.18,24.19,54800.0,16.1784,16.1851,16.0985,16.1052,54800.0
2008-12-19 13:50:00,24.19,24.23,24.1,24.17,135800.0,16.1052,16.1318,16.0453,16.0919,135800.0
2008-12-19 13:55:00,24.16,24.23,24.14,24.17,95500.0,16.0852,16.1318,16.0719,16.0919,95500.0
2008-12-19 14:00:00,24.16,24.29,24.16,24.25,117200.0,16.0852,16.1718,16.0852,16.1452,117200.0
2008-12-19 14:05:00,24.24,24.26,24.11,24.17,192100.0,16.1385,16.1518,16.0519,16.0919,192100.0
2008-12-19 14:10:00,24.17,24.19,24.03,24.05,209900.0,16.0919,16.1052,15.9987,16.012,209900.0
2008-12-19 14:15:00,24.05,24.16,24.05,24.13,214000.0,16.012,16.0852,16.012,16.0653,214000.0
2008-12-19 14:20:00,24.13,24.14,24.0,24.06,208700.0,16.0653,16.0719,15.9787,16.0187,208700.0
2008-12-19 14:25:00,24.06,24.18,24.06,24.13,166500.0,16.0187,16.0985,16.0187,16.0653,166500.0
2008-12-19 14:30:00,24.13,24.24,24.08,24.17,159200.0,16.0653,16.1385,16.032,16.0919,159200.0
2008-12-19 14:35:00,24.17,24.24,24.13,24.19,146700.0,16.0919,16.1385,16.0653,16.1052,146700.0
2008-12-19 14:40:00,24.18,24.27,24.17,24.23,334000.0,16.0985,16.1585,16.0919,16.1318,334000.0
2008-12-19 14:45:00,24.22,24.35,24.22,24.24,222000.0,16.1252,16.2117,16.1252,16.1385,222000.0
2008-12-19 14:50:00,24.24,24.28,24.14,24.16,200600.0,16.1385,16.1651,16.0719,16.0852,200600.0
2008-12-19 14:55:00,24.15,24.23,24.05,24.1,187900.0,16.0786,16.1318,16.012,16.0453,187900.0
2008-12-19 15:00:00,24.11,24.16,24.03,24.16,150100.0,16.0519,16.0852,15.9987,16.0852,150100.0
2008-12-19 15:05:00,24.16,24.19,24.08,24.12,170500.0,16.0852,16.1052,16.032,16.0586,170500.0
2008-12-19 15:10:00,24.11,24.15,23.96,24.03,235500.0,16.0519,16.0786,15.9521,15.9987,235500.0
2008-12-19 15:15:00,24.04,24.05,23.94,24.0,193900.0,16.0053,16.012,15.9388,15.9787,193900.0
2008-12-19 15:20:00,24.0,24.12,23.95,24.1,212900.0,15.9787,16.0586,15.9454,16.0453,212900.0
2008-12-19 15:25:00,24.11,24.21,24.03,24.19,251200.0,16.0519,16.1185,15.9987,16.1052,251200.0
2008-12-19 15:30:00,24.18,24.23,24.11,24.11,339600.0,16.0985,16.1318,16.0519,16.0519,339600.0
2008-12-19 15:35:00,24.11,24.17,24.0,24.08,339400.0,16.0519,16.0919,15.9787,16.032,339400.0
2008-12-19 15:40:00,24.08,24.27,24.08,24.2,304600.0,16.032,16.1585,16.032,16.1119,304600.0
2008-12-19 15:45:00,24.21,24.24,24.15,24.21,242200.0,16.1185,16.1385,16.0786,16.1185,242200.0
2008-12-19 15:50:00,24.21,24.29,24.2,24.22,340200.0,16.1185,16.1718,16.1119,16.1252,340200.0
2008-12-19 15:55:00,24.22,24.3,24.18,24.19,472000.0,16.1252,16.1784,16.0985,16.1052,472000.0
2008-12-22 09:30:00,24.09,24.13,23.72,23.81,305300.0,16.0386,16.0653,15.7923,15.8522,305300.0
2008-12-22 09:35:00,23.74,23.94,23.72,23.76,150300.0,15.8056,15.9388,15.7923,15.8189,150300.0
2008-12-22 09:40:00,23.75,23.83,23.68,23.71,198300.0,15.8123,15.8655,15.7657,15.7856,198300.0
2008-12-22 09:45:00,23.71,23.72,23.62,23.67,167400.0,15.7856,15.7923,15.7257,15.759,167400.0
2008-12-22 09:50:00,23.66,23.72,23.62,23.63,131600.0,15.7523,15.7923,15.7257,15.7324,131600.0
2008-12-22 09:55:00,23.63,23.69,23.62,23.67,85900.0,15.7324,15.7723,15.7257,15.759,85900.0
2008-12-22 10:00:00,23.66,23.68,23.52,23.54,134200.0,15.7523,15.7657,15.6591,15.6724,134200.0
2008-12-22 10:05:00,23.55,23.65,23.53,23.65,105300.0,15.6791,15.7457,15.6658,15.7457,105300.0
2008-12-22 10:10:00,23.64,23.67,23.54,23.6,91100.0,15.739,15.759,15.6724,15.7124,91100.0
2008-12-22 10:15:00,23.61,23.71,23.58,23.71,128500.0,15.7191,15.7856,15.6991,15.7856,128500.0
2008-12-22 10:20:00,23.71,23.78,23.69,23.72,142300.0,15.7856,15.8322,15.7723,15.7923,142300.0
2008-12-22 10:25:00,23.71,23.72,23.67,23.69,74300.0,15.7856,15.7923,15.759,15.7723,74300.0
2008-12-22 10:30:00,23.69,23.77,23.68,23.77,113600.0,15.7723,15.8256,15.7657,15.8256,113600.0
2008-12-22 10:35:00,23.76,23.77,23.66,23.75,121100.0,15.8189,15.8256,15.7523,15.8123,121100.0
2008-12-22 10:40:00,23.74,23.77,23.65,23.71,135400.0,15.8056,15.8256,15.7457,15.7856,135400.0
2008-12-22 10:45:00,23.71,23.73,23.59,23.59,177600.0,15.7856,15.7989,15.7057,15.7057,177600.0
2008-12-22 10:50:00,23.6,23.6,23.53,23.56,112100.0,15.7124,15.7124,15.6658,15.6858,112100.0
2008-12-22 10:55:00,23.56,23.56,23.53,23.53,66000.0,15.6858,15.6858,15.6658,15.6658,66000.0
2008-12-22 11:00:00,23.54,23.55,23.39,23.42,155200.0,15.6724,15.6791,15.5726,15.5926,155200.0
2008-12-22 11:05:00,23.42,23.49,23.4,23.48,80900.0,15.5926,15.6392,15.5792,15.6325,80900.0
2008-12-22 11:10:00,23.49,23.51,23.45,23.45,82100.0,15.6392,15.6525,15.6125,15.6125,82100.0
2008-12-22 11:15:00,23.46,23.5,23.44,23.48,115800.0,15.6192,15.6458,15.6059,15.6325,115800.0
2008-12-22 11:20:00,23.5,23.5,23.39,23.39,111200.0,15.6458,15.6458,15.5726,15.5726,111200.0
2008-12-22 11:25:00,23.39,23.48,23.38,23.42,201500.0,15.5726,15.6325,15.5659,15.5926,201500.0
2008-12-22 11:30:00,23.42,23.43,23.35,23.37,166700.0,15.5926,15.5992,15.546,15.5593,166700.0
2008-12-22 11:35:00,23.37,23.4,23.29,23.39,147300.0,15.5593,15.5792,15.506,15.5726,147300.0
2008-12-22 11:40:00,23.4,23.41,23.36,23.39,54300.0,15.5792,15.5859,15.5526,15.5726,54300.0
2008-12-22 11:45:00,23.4,23.41,23.33,23.36,132200.0,15.5792,15.5859,15.5326,15.5526,132200.0
2008-12-22 11:50:00,23.36,23.38,23.34,23.38,37600.0,15.5526,15.5659,15.5393,15.5659,37600.0
2008-12-22 11:55:00,23.37,23.4,23.34,23.35,127900.0,15.5593,15.5792,15.5393,15.546,127900.0
2008-12-22 12:00:00,23.35,23.35,23.31,23.32,55200.0,15.546,15.546,15.5193,15.526,55200.0
2008-12-22 12:05:00,23.32,23.35,23.27,23.28,71600.0,15.526,15.546,15.4927,15.4993,71600.0
2008-12-22 12:10:00,23.29,23.35,23.28,23.34,82800.0,15.506,15.546,15.4993,15.5393,82800.0
2008-12-22 12:15:00,23.34,23.38,23.31,23.36,82000.0,15.5393,15.5659,15.5193,15.5526,82000.0
2008-12-22 12:20:00,23.36,23.36,23.3,23.31,86400.0,15.5526,15.5526,15.5127,15.5193,86400.0
2008-12-22 12:25:00,23.31,23.32,23.29,23.31,120700.0,15.5193,15.526,15.506,15.5193,120700.0
2008-12-22 12:30:00,23.3,23.35,23.3,23.35,67100.0,15.5127,15.546,15.5127,15.546,67100.0
2008-12-22 12:35:00,23.34,23.38,23.34,23.36,61900.0,15.5393,15.5659,15.5393,15.5526,61900.0
2008-12-22 12:40:00,23.37,23.43,23.37,23.41,128000.0,15.5593,15.5992,15.5593,15.5859,128000.0
2008-12-22 12:45:00,23.42,23.43,23.37,23.39,82400.0,15.5926,15.5992,15.5593,15.5726,82400.0
2008-12-22 12:50:00,23.4,23.43,23.38,23.41,89100.0,15.5792,15.5992,15.5659,15.5859,89100.0
2008-12-22 12:55:00,23.41,23.44,23.36,23.37,108400.0,15.5859,15.6059,15.5526,15.5593,108400.0
2008-12-22 13:00:00,23.37,23.41,23.36,23.4,45400.0,15.5593,15.5859,15.5526,15.5792,45400.0
2008-12-22 13:05:00,23.4,23.44,23.37,23.39,134100.0,15.5792,15.6059,15.5593,15.5726,134100.0
2008-12-22 13:10:00,23.4,23.47,23.4,23.46,182800.0,15.5792,15.6258,15.5792,15.6192,182800.0
2008-12-22 13:15:00,23.45,23.54,23.45,23.51,212200.0,15.6125,15.6724,15.6125,15.6525,212200.0
2008-12-22 13:20:00,23.5,23.59,23.5,23.57,174300.0,15.6458,15.7057,15.6458,15.6924,174300.0
2008-12-22 13:25:00,23.56,23.6,23.54,23.6,192300.0,15.6858,15.7124,15.6724,15.7124,192300.0
2008-12-22 13:30:00,23.59,23.61,23.58,23.61,143600.0,15.7057,15.7191,15.6991,15.7191,143600.0
2008-12-22 13:35:00,23.6,23.62,23.57,23.6,112300.0,15.7124,15.7257,15.6924,15.7124,112300.0
2008-12-22 13:40:00,23.59,23.63,23.59,23.59,144500.0,15.7057,15.7324,15.7057,15.7057,144500.0
2008-12-22 13:45:00,23.59,23.6,23.51,23.51,223300.0,15.7057,15.7124,15.6525,15.6525,223300.0
2008-12-22 13:50:00,23.51,23.57,23.51,23.53,100700.0,15.6525,15.6924,15.6525,15.6658,100700.0
2008-12-22 13:55:00,23.53,23.57,23.46,23.5,157800.0,15.6658,15.6924,15.6192,15.6458,157800.0
2008-12-22 14:00:00,23.5,23.53,23.48,23.51,96800.0,15.6458,15.6658,15.6325,15.6525,96800.0
2008-12-22 14:05:00,23.51,23.55,23.51,23.52,82800.0,15.6525,15.6791,15.6525,15.6591,82800.0
2008-12-22 14:10:00,23.52,23.57,23.51,23.53,141900.0,15.6591,15.6924,15.6525,15.6658,141900.0
2008-12-22 14:15:00,23.54,23.56,23.44,23.47,144700.0,15.6724,15.6858,15.6059,15.6258,144700.0
2008-12-22 14:20:00,23.47,23.48,23.39,23.41,135300.0,15.6258,15.6325,15.5726,15.5859,135300.0
2008-12-22 14:25:00,23.41,23.41,23.33,23.38,185200.0,15.5859,15.5859,15.5326,15.5659,185200.0
2008-12-22 14:30:00,23.38,23.4,23.31,23.35,109500.0,15.5659,15.5792,15.5193,15.546,109500.0
2008-12-22 14:35:00,23.36,23.4,23.35,23.38,78200.0,15.5526,15.5792,15.546,15.5659,78200.0
2008-12-22 14:40:00,23.38,23.43,23.36,23.4,104000.0,15.5659,15.5992,15.5526,15.5792,104000.0
2008-12-22 14:45:00,23.4,23.53,23.38,23.51,109200.0,15.5792,15.6658,15.5659,15.6525,109200.0
2008-12-22 14:50:00,23.51,23.53,23.46,23.47,113800.0,15.6525,15.6658,15.6192,15.6258,113800.0
2008-12-22 14:55:00,23.46,23.47,23.34,23.35,130900.0,15.6192,15.6258,15.5393,15.546,130900.0
2008-12-22 15:00:00,23.35,23.37,23.27,23.3,193100.0,15.546,15.5593,15.4927,15.5127,193100.0
2008-12-22 15:05:00,23.3,23.38,23.29,23.33,190000.0,15.5127,15.5659,15.506,15.5326,190000.0
2008-12-22 15:10:00,23.32,23.34,23.27,23.3,149300.0,15.526,15.5393,15.4927,15.5127,149300.0
2008-12-22 15:15:00,23.3,23.36,23.29,23.31,233400.0,15.5127,15.5526,15.506,15.5193,233400.0
2008-12-22 15:20:00,23.31,23.32,23.27,23.28,204000.0,15.5193,15.526,15.4927,15.4993,204000.0
2008-12-22 15:25:00,23.28,23.29,23.16,23.21,346000.0,15.4993,15.506,15.4195,15.4527,346000.0
2008-12-22 15:30:00,23.22,23.3,23.22,23.24,211300.0,15.4594,15.5127,15.4594,15.4727,211300.0
2008-12-22 15:35:00,23.25,23.39,23.24,23.37,334800.0,15.4794,15.5726,15.4727,15.5593,334800.0
2008-12-22 15:40:00,23.37,23.47,23.35,23.4,430800.0,15.5593,15.6258,15.546,15.5792,430800.0
2008-12-22 15:45:00,23.41,23.49,23.4,23.49,392300.0,15.5859,15.6392,15.5792,15.6392,392300.0
2008-12-22 15:50:00,23.49,23.58,23.49,23.55,438300.0,15.6392,15.6991,15.6392,15.6791,438300.0
2008-12-22 15:55:00,23.56,23.75,23.51,23.72,821000.0,15.6858,15.8123,15.6525,15.7923,821000.0
2008-12-23 09:30:00,23.59,23.97,23.58,23.67,330200.0,15.7057,15.9587,15.6991,15.759,330200.0
2008-12-23 09:35:00,23.68,23.79,23.64,23.7,148600.0,15.7657,15.8389,15.739,15.779,148600.0
2008-12-23 09:40:00,23.69,23.69,23.53,23.56,133900.0,15.7723,15.7723,15.6658,15.6858,133900.0
2008-12-23 09:45:00,23.55,23.61,23.53,23.58,147700.0,15.6791,15.7191,15.6658,15.6991,147700.0
2008-12-23 09:50:00,23.58,23.62,23.51,23.52,200400.0,15.6991,15.7257,15.6525,15.6591,200400.0
2008-12-23 09:55:00,23.52,23.71,23.52,23.71,161900.0,15.6591,15.7856,15.6591,15.7856,161900.0
2008-12-23 10:00:00,23.7,23.7,23.55,23.6,314700.0,15.779,15.779,15.6791,15.7124,314700.0
2008-12-23 10:05:00,23.6,23.62,23.53,23.59,258900.0,15.7124,15.7257,15.6658,15.7057,258900.0
2008-12-23 10:10:00,23.59,23.75,23.57,23.7,159200.0,15.7057,15.8123,15.6924,15.779,159200.0
2008-12-23 10:15:00,23.69,23.7,23.59,23.61,197800.0,15.7723,15.779,15.7057,15.7191,197800.0
2008-12-23 10:20:00,23.61,23.68,23.57,23.66,234600.0,15.7191,15.7657,15.6924,15.7523,234600.0
2008-12-23 10:25:00,23.67,23.81,23.62,23.8,230800.0,15.759,15.8522,15.7257,15.8456,230800.0
2008-12-23 10:30:00,23.8,23.9,23.78,23.89,292800.0,15.8456,15.9121,15.8322,15.9055,292800.0
2008-12-23 10:35:00,23.89,23.95,23.84,23.88,246400.0,15.9055,15.9454,15.8722,15.8988,246400.0
2008-12-23 10:40:00,23.88,23.93,23.85,23.88,130000.0,15.8988,15.9321,15.8788,15.8988,130000.0
2008-12-23 10:45:00,23.88,23.94,23.86,23.94,114500.0,15.8988,15.9388,15.8855,15.9388,114500.0
2008-12-23 10:50:00,23.94,23.97,23.9,23.95,153600.0,15.9388,15.9587,15.9121,15.9454,153600.0
2008-12-23 10:55:00,23.95,23.98,23.91,23.91,196500.0,15.9454,15.9654,15.9188,15.9188,196500.0
2008-12-23 11:00:00,23.91,23.94,23.87,23.94,159900.0,15.9188,15.9388,15.8922,15.9388,159900.0
2008-12-23 11:05:00,23.93,23.94,23.85,23.91,159200.0,15.9321,15.9388,15.8788,15.9188,159200.0
2008-12-23 11:10:00,23.9,23.92,23.87,23.91,87300.0,15.9121,15.9254,15.8922,15.9188,87300.0
2008-12-23 11:15:00,23.9,23.92,23.86,23.87,160500.0,15.9121,15.9254,15.8855,15.8922,160500.0
2008-12-23 11:20:00,23.88,23.95,23.87,23.94,136800.0,15.8988,15.9454,15.8922,15.9388,136800.0
2008-12-23 11:25:00,23.93,23.95,23.9,23.93,115100.0,15.9321,15.9454,15.9121,15.9321,115100.0
2008-12-23 11:30:00,23.94,23.95,23.9,23.94,95500.0,15.9388,15.9454,15.9121,15.9388,95500.0
2008-12-23 11:35:00,23.95,23.96,23.89,23.93,133100.0,15.9454,15.9521,15.9055,15.9321,133100.0
2008-12-23 11:40:00,23.93,23.99,23.91,23.99,135200.0,15.9321,15.9721,15.9188,15.9721,135200.0
2008-12-23 11:45:00,23.98,23.99,23.9,23.92,119300.0,15.9654,15.9721,15.9121,15.9254,119300.0
2008-12-23 11:50:00,23.91,23.93,23.88,23.91,124900.0,15.9188,15.9321,15.8988,15.9188,124900.0
2008-12-23 11:55:00,23.9,23.91,23.83,23.86,275400.0,15.9121,15.9188,15.8655,15.8855,275400.0
2008-12-23 12:00:00,23.86,23.91,23.8,23.81,110500.0,15.8855,15.9188,15.8456,15.8522,110500.0
2008-12-23 12:05:00,23.81,23.86,23.75,23.85,242600.0,15.8522,15.8855,15.8123,15.8788,242600.0
2008-12-23 12:10:00,23.86,23.87,23.78,23.82,152500.0,15.8855,15.8922,15.8322,15.8589,152500.0
2008-12-23 12:15:00,23.82,23.86,23.75,23.86,129500.0,15.8589,15.8855,15.8123,15.8855,129500.0
2008-12-23 12:20:00,23.85,23.9,23.8,23.8,144800.0,15.8788,15.9121,15.8456,15.8456,144800.0
2008-12-23 12:25:00,23.8,23.89,23.8,23.89,97200.0,15.8456,15.9055,15.8456,15.9055,97200.0
2008-12-23 12:30:00,23.89,23.9,23.79,23.79,102200.0,15.9055,15.9121,15.8389,15.8389,102200.0
2008-12-23 12:35:00,23.79,23.83,23.68,23.71,225100.0,15.8389,15.8655,15.7657,15.7856,225100.0
2008-12-23 12:40:00,23.72,23.79,23.72,23.75,93100.0,15.7923,15.8389,15.7923,15.8123,93100.0
2008-12-23 12:45:00,23.74,23.84,23.74,23.82,81500.0,15.8056,15.8722,15.8056,15.8589,81500.0
2008-12-23 12:50:00,23.81,23.86,23.8,23.84,74200.0,15.8522,15.8855,15.8456,15.8722,74200.0
2008-12-23 12:55:00,23.85,23.87,23.83,23.83,93700.0,15.8788,15.8922,15.8655,15.8655,93700.0
2008-12-23 13:00:00,23.83,23.83,23.78,23.79,59200.0,15.8655,15.8655,15.8322,15.8389,59200.0
2008-12-23 13:05:00,23.79,23.86,23.79,23.84,53000.0,15.8389,15.8855,15.8389,15.8722,53000.0
2008-12-23 13:10:00,23.85,23.86,23.78,23.81,70000.0,15.8788,15.8855,15.8322,15.8522,70000.0
2008-12-23 13:15:00,23.82,23.83,23.76,23.76,57000.0,15.8589,15.8655,15.8189,15.8189,57000.0
2008-12-23 13:20:00,23.76,23.79,23.7,23.78,94700.0,15.8189,15.8389,15.779,15.8322,94700.0
2008-12-23 13:25:00,23.78,23.78,23.72,23.73,58300.0,15.8322,15.8322,15.7923,15.7989,58300.0
2008-12-23 13:30:00,23.73,23.75,23.68,23.73,41100.0,15.7989,15.8123,15.7657,15.7989,41100.0
2008-12-23 13:35:00,23.74,23.76,23.67,23.67,74700.0,15.8056,15.8189,15.759,15.759,74700.0
2008-12-23 13:40:00,23.68,23.74,23.67,23.67,102200.0,15.7657,15.8056,15.759,15.759,102200.0
2008-12-23 13:45:00,23.67,23.69,23.62,23.65,99900.0,15.759,15.7723,15.7257,15.7457,99900.0
2008-12-23 13:50:00,23.66,23.7,23.64,23.66,140900.0,15.7523,15.779,15.739,15.7523,140900.0
2008-12-23 13:55:00,23.67,23.76,23.67,23.74,101700.0,15.759,15.8189,15.759,15.8056,101700.0
2008-12-23 14:00:00,23.74,23.76,23.71,23.75,86300.0,15.8056,15.8189,15.7856,15.8123,86300.0
2008-12-23 14:05:00,23.75,23.76,23.7,23.7,65100.0,15.8123,15.8189,15.779,15.779,65100.0
2008-12-23 14:10:00,23.71,23.73,23.68,23.7,63700.0,15.7856,15.7989,15.7657,15.779,63700.0
2008-12-23 14:15:00,23.7,23.78,23.69,23.74,116700.0,15.779,15.8322,15.7723,15.8056,116700.0
2008-12-23 14:20:00,23.73,23.79,23.7,23.78,109900.0,15.7989,15.8389,15.779,15.8322,109900.0
2008-12-23 14:25:00,23.78,23.78,23.69,23.71,100400.0,15.8322,15.8322,15.7723,15.7856,100400.0
2008-12-23 14:30:00,23.71,23.75,23.56,23.65,222300.0,15.7856,15.8123,15.6858,15.7457,222300.0
2008-12-23 14:35:00,23.66,23.71,23.59,23.63,217000.0,15.7523,15.7856,15.7057,15.7324,217000.0
2008-12-23 14:40:00,23.63,23.68,23.58,23.6,242200.0,15.7324,15.7657,15.6991,15.7124,242200.0
2008-12-23 14:45:00,23.59,23.61,23.49,23.57,186100.0,15.7057,15.7191,15.6392,15.6924,186100.0
2008-12-23 14:50:00,23.58,23.69,23.52,23.63,338000.0,15.6991,15.7723,15.6591,15.7324,338000.0
2008-12-23 14:55:00,23.63,23.75,23.63,23.73,364600.0,15.7324,15.8123,15.7324,15.7989,364600.0
2008-12-23 15:00:00,23.73,23.74,23.66,23.68,165400.0,15.7989,15.8056,15.7523,15.7657,165400.0
2008-12-23 15:05:00,23.68,23.7,23.59,23.64,151500.0,15.7657,15.779,15.7057,15.739,151500.0
2008-12-23 15:10:00,23.64,23.79,23.64,23.76,336700.0,15.739,15.8389,15.739,15.8189,336700.0
2008-12-23 15:15:00,23.76,23.79,23.67,23.68,161000.0,15.8189,15.8389,15.759,15.7657,161000.0
2008-12-23 15:20:00,23.68,23.8,23.63,23.71,229300.0,15.7657,15.8456,15.7324,15.7856,229300.0
2008-12-23 15:25:00,23.71,23.82,23.68,23.75,185200.0,15.7856,15.8589,15.7657,15.8123,185200.0
2008-12-23 15:30:00,23.75,23.89,23.75,23.77,228300.0,15.8123,15.9055,15.8123,15.8256,228300.0
2008-12-23 15:35:00,23.77,23.77,23.63,23.64,220900.0,15.8256,15.8256,15.7324,15.739,220900.0
2008-12-23 15:40:00,23.64,23.68,23.57,23.63,204900.0,15.739,15.7657,15.6924,15.7324,204900.0
2008-12-23 15:45:00,23.64,23.7,23.61,23.67,279900.0,15.739,15.779,15.7191,15.759,279900.0
2008-12-23 15:50:00,23.67,23.69,23.6,23.62,251600.0,15.759,15.7723,15.7124,15.7257,251600.0
2008-12-23 15:55:00,23.62,23.65,23.6,23.64,417400.0,15.7257,15.7457,15.7124,15.739,417400.0
2008-12-24 09:30:00,23.69,23.88,23.62,23.78,138900.0,15.7723,15.8988,15.7257,15.8322,138900.0
2008-12-24 09:35:00,23.78,23.83,23.7,23.77,88100.0,15.8322,15.8655,15.779,15.8256,88100.0
2008-12-24 09:40:00,23.75,23.8,23.65,23.8,96400.0,15.8123,15.8456,15.7457,15.8456,96400.0
2008-12-24 09:45:00,23.79,23.83,23.77,23.83,131700.0,15.8389,15.8655,15.8256,15.8655,131700.0
2008-12-24 09:50:00,23.83,23.91,23.83,23.88,90900.0,15.8655,15.9188,15.8655,15.8988,90900.0
2008-12-24 09:55:00,23.88,23.89,23.81,23.85,106600.0,15.8988,15.9055,15.8522,15.8788,106600.0
2008-12-24 10:00:00,23.85,23.9,23.8,23.89,175500.0,15.8788,15.9121,15.8456,15.9055,175500.0
2008-12-24 10:05:00,23.88,23.94,23.87,23.93,95400.0,15.8988,15.9388,15.8922,15.9321,95400.0
2008-12-24 10:10:00,23.94,23.98,23.93,23.98,93000.0,15.9388,15.9654,15.9321,15.9654,93000.0
2008-12-24 10:15:00,23.98,24.0,23.97,23.98,61700.0,15.9654,15.9787,15.9587,15.9654,61700.0
2008-12-24 10:20:00,23.98,24.11,23.98,24.08,90300.0,15.9654,16.0519,15.9654,16.032,90300.0
2008-12-24 10:25:00,24.09,24.11,24.06,24.09,115600.0,16.0386,16.0519,16.0187,16.0386,115600.0
2008-12-24 10:30:00,24.08,24.08,24.02,24.06,87700.0,16.032,16.032,15.992,16.0187,87700.0
2008-12-24 10:35:00,24.07,24.07,23.95,23.96,95200.0,16.0253,16.0253,15.9454,15.9521,95200.0
2008-12-24 10:40:00,23.97,23.99,23.94,23.96,65800.0,15.9587,15.9721,15.9388,15.9521,65800.0
2008-12-24 10:45:00,23.96,23.96,23.9,23.93,116400.0,15.9521,15.9521,15.9121,15.9321,116400.0
2008-12-24 10:50:00,23.93,23.96,23.85,23.86,76900.0,15.9321,15.9521,15.8788,15.8855,76900.0
2008-12-24 10:55:00,23.87,23.9,23.8,23.81,87000.0,15.8922,15.9121,15.8456,15.8522,87000.0
2008-12-24 11:00:00,23.81,23.87,23.81,23.83,41300.0,15.8522,15.8922,15.8522,15.8655,41300.0
2008-12-24 11:05:00,23.82,23.85,23.82,23.85,108700.0,15.8589,15.8788,15.8589,15.8788,108700.0
2008-12-24 11:10:00,23.86,23.94,23.85,23.94,77200.0,15.8855,15.9388,15.8788,15.9388,77200.0
2008-12-24 11:15:00,23.93,23.96,23.92,23.92,102800.0,15.9321,15.9521,15.9254,15.9254,102800.0
2008-12-24 11:20:00,23.92,23.96,23.89,23.94,88600.0,15.9254,15.9521,15.9055,15.9388,88600.0
2008-12-24 11:25:00,23.93,23.94,23.85,23.85,35000.0,15.9321,15.9388,15.8788,15.8788,35000.0
2008-12-24 11:30:00,23.85,23.88,23.85,23.86,23900.0,15.8788,15.8988,15.8788,15.8855,23900.0
2008-12-24 11:35:00,23.87,23.88,23.81,23.82,75200.0,15.8922,15.8988,15.8522,15.8589,75200.0
2008-12-24 11:40:00,23.83,23.83,23.78,23.8,97000.0,15.8655,15.8655,15.8322,15.8456,97000.0
2008-12-24 11:45:00,23.79,23.83,23.77,23.77,68100.0,15.8389,15.8655,15.8256,15.8256,68100.0
2008-12-24 11:50:00,23.77,23.85,23.77,23.77,146200.0,15.8256,15.8788,15.8256,15.8256,146200.0
2008-12-24 11:55:00,23.78,23.78,23.74,23.75,43700.0,15.8322,15.8322,15.8056,15.8123,43700.0
2008-12-24 12:00:00,23.74,23.79,23.74,23.79,29100.0,15.8056,15.8389,15.8056,15.8389,29100.0
2008-12-24 12:05:00,23.79,23.79,23.74,23.76,47600.0,15.8389,15.8389,15.8056,15.8189,47600.0
2008-12-24 12:10:00,23.76,23.77,23.75,23.77,40200.0,15.8189,15.8256,15.8123,15.8256,40200.0
2008-12-24 12:15:00,23.76,23.8,23.76,23.78,37500.0,15.8189,15.8456,15.8189,15.8322,37500.0
2008-12-24 12:20:00,23.78,23.84,23.77,23.8,72500.0,15.8322,15.8722,15.8256,15.8456,72500.0
2008-12-24 12:25:00,23.8,23.81,23.76,23.77,69700.0,15.8456,15.8522,15.8189,15.8256,69700.0
2008-12-24 12:30:00,23.77,23.81,23.77,23.78,33800.0,15.8256,15.8522,15.8256,15.8322,33800.0
2008-12-24 12:35:00,23.79,23.8,23.78,23.8,47800.0,15.8389,15.8456,15.8322,15.8456,47800.0
2008-12-24 12:40:00,23.8,23.85,23.77,23.79,97500.0,15.8456,15.8788,15.8256,15.8389,97500.0
2008-12-24 12:45:00,23.8,23.83,23.79,23.81,78000.0,15.8456,15.8655,15.8389,15.8522,78000.0
2008-12-24 12:50:00,23.81,23.83,23.77,23.78,125800.0,15.8522,15.8655,15.8256,15.8322,125800.0
2008-12-24 12:55:00,23.79,23.79,23.68,23.7,226900.0,15.8389,15.8389,15.7657,15.779,226900.0
2008-12-26 09:30:00,23.61,24.0,23.61,23.79,113300.0,15.7191,15.9787,15.7191,15.8389,113300.0
2008-12-26 09:35:00,23.8,23.87,23.67,23.83,67000.0,15.8456,15.8922,15.759,15.8655,67000.0
2008-12-26 09:40:00,23.83,23.83,23.74,23.79,93200.0,15.8655,15.8655,15.8056,15.8389,93200.0
2008-12-26 09:45:00,23.79,23.79,23.74,23.77,84700.0,15.8389,15.8389,15.8056,15.8256,84700.0
2008-12-26 09:50:00,23.76,23.76,23.67,23.67,39100.0,15.8189,15.8189,15.759,15.759,39100.0
2008-12-26 09:55:00,23.66,23.68,23.64,23.66,34400.0,15.7523,15.7657,15.739,15.7523,34400.0
2008-12-26 10:00:00,23.66,23.72,23.65,23.65,48600.0,15.7523,15.7923,15.7457,15.7457,48600.0
2008-12-26 10:05:00,23.66,23.68,23.64,23.66,23700.0,15.7523,15.7657,15.739,15.7523,23700.0
2008-12-26 10:10:00,23.66,23.74,23.63,23.72,31300.0,15.7523,15.8056,15.7324,15.7923,31300.0
2008-12-26 10:15:00,23.72,23.75,23.71,23.75,37400.0,15.7923,15.8123,15.7856,15.8123,37400.0
2008-12-26 10:20:00,23.75,23.75,23.71,23.74,54100.0,15.8123,15.8123,15.7856,15.8056,54100.0
2008-12-26 10:25:00,23.75,23.75,23.72,23.74,20900.0,15.8123,15.8123,15.7923,15.8056,20900.0
2008-12-26 10:30:00,23.74,23.75,23.73,23.74,14500.0,15.8056,15.8123,15.7989,15.8056,14500.0
2008-12-26 10:35:00,23.74,23.8,23.74,23.79,67800.0,15.8056,15.8456,15.8056,15.8389,67800.0
2008-12-26 10:40:00,23.78,23.78,23.72,23.72,40300.0,15.8322,15.8322,15.7923,15.7923,40300.0
2008-12-26 10:45:00,23.72,23.73,23.69,23.69,39700.0,15.7923,15.7989,15.7723,15.7723,39700.0
2008-12-26 10:50:00,23.7,23.74,23.69,23.73,20800.0,15.779,15.8056,15.7723,15.7989,20800.0
2008-12-26 10:55:00,23.73,23.75,23.69,23.72,52700.0,15.7989,15.8123,15.7723,15.7923,52700.0
2008-12-26 11:00:00,23.72,23.75,23.71,23.75,52700.0,15.7923,15.8123,15.7856,15.8123,52700.0
2008-12-26 11:05:00,23.75,23.75,23.74,23.75,24900.0,15.8123,15.8123,15.8056,15.8123,24900.0
2008-12-26 11:10:00,23.75,23.75,23.72,23.72,29300.0,15.8123,15.8123,15.7923,15.7923,29300.0
2008-12-26 11:15:00,23.72,23.72,23.69,23.7,29300.0,15.7923,15.7923,15.7723,15.779,29300.0
2008-12-26 11:20:00,23.7,23.7,23.64,23.65,31200.0,15.779,15.779,15.739,15.7457,31200.0
2008-12-26 11:25:00,23.64,23.65,23.63,23.64,16700.0,15.739,15.7457,15.7324,15.739,16700.0
2008-12-26 11:30:00,23.64,23.64,23.63,23.63,14700.0,15.739,15.739,15.7324,15.7324,14700.0
2008-12-26 11:35:00,23.64,23.67,23.62,23.67,76700.0,15.739,15.759,15.7257,15.759,76700.0
2008-12-26 11:40:00,23.66,23.68,23.65,23.66,17100.0,15.7523,15.7657,15.7457,15.7523,17100.0
2008-12-26 11:45:00,23.65,23.66,23.63,23.63,13200.0,15.7457,15.7523,15.7324,15.7324,13200.0
2008-12-26 11:50:00,23.63,23.64,23.61,23.63,39900.0,15.7324,15.739,15.7191,15.7324,39900.0
2008-12-26 11:55:00,23.63,23.63,23.62,23.63,8400.0,15.7324,15.7324,15.7257,15.7324,8400.0
2008-12-26 12:00:00,23.63,23.65,23.62,23.65,39600.0,15.7324,15.7457,15.7257,15.7457,39600.0
2008-12-26 12:05:00,23.65,23.65,23.62,23.62,23500.0,15.7457,15.7457,15.7257,15.7257,23500.0
2008-12-26 12:10:00,23.62,23.62,23.6,23.61,15000.0,15.7257,15.7257,15.7124,15.7191,15000.0
2008-12-26 12:15:00,23.62,23.62,23.6,23.61,8900.0,15.7257,15.7257,15.7124,15.7191,8900.0
2008-12-26 12:20:00,23.61,23.63,23.6,23.61,22400.0,15.7191,15.7324,15.7124,15.7191,22400.0
2008-12-26 12:25:00,23.62,23.71,23.55,23.55,67200.0,15.7257,15.7856,15.6791,15.6791,67200.0
2008-12-26 12:30:00,23.56,23.58,23.55,23.56,32700.0,15.6858,15.6991,15.6791,15.6858,32700.0
2008-12-26 12:35:00,23.57,23.59,23.56,23.57,33500.0,15.6924,15.7057,15.6858,15.6924,33500.0
2008-12-26 12:40:00,23.56,23.58,23.55,23.57,21000.0,15.6858,15.6991,15.6791,15.6924,21000.0
2008-12-26 12:45:00,23.56,23.57,23.54,23.56,54000.0,15.6858,15.6924,15.6724,15.6858,54000.0
2008-12-26 12:50:00,23.55,23.56,23.53,23.54,43900.0,15.6791,15.6858,15.6658,15.6724,43900.0
2008-12-26 12:55:00,23.54,23.54,23.49,23.51,64100.0,15.6724,15.6724,15.6392,15.6525,64100.0
2008-12-26 13:00:00,23.51,23.57,23.48,23.48,66900.0,15.6525,15.6924,15.6325,15.6325,66900.0
2008-12-26 13:05:00,23.48,23.49,23.46,23.47,45600.0,15.6325,15.6392,15.6192,15.6258,45600.0
2008-12-26 13:10:00,23.46,23.47,23.46,23.47,20100.0,15.6192,15.6258,15.6192,15.6258,20100.0
2008-12-26 13:15:00,23.46,23.47,23.45,23.45,19500.0,15.6192,15.6258,15.6125,15.6125,19500.0
2008-12-26 13:20:00,23.46,23.46,23.42,23.43,50600.0,15.6192,15.6192,15.5926,15.5992,50600.0
2008-12-26 13:25:00,23.43,23.45,23.41,23.44,44800.0,15.5992,15.6125,15.5859,15.6059,44800.0
2008-12-26 13:30:00,23.45,23.5,23.45,23.49,69900.0,15.6125,15.6458,15.6125,15.6392,69900.0
2008-12-26 13:35:00,23.49,23.49,23.47,23.47,25800.0,15.6392,15.6392,15.6258,15.6258,25800.0
2008-12-26 13:40:00,23.48,23.48,23.42,23.42,49200.0,15.6325,15.6325,15.5926,15.5926,49200.0
2008-12-26 13:45:00,23.43,23.49,23.42,23.48,74600.0,15.5992,15.6392,15.5926,15.6325,74600.0
2008-12-26 13:50:00,23.48,23.53,23.46,23.52,69600.0,15.6325,15.6658,15.6192,15.6591,69600.0
2008-12-26 13:55:00,23.51,23.52,23.47,23.49,43200.0,15.6525,15.6591,15.6258,15.6392,43200.0
2008-12-26 14:00:00,23.49,23.5,23.45,23.48,55400.0,15.6392,15.6458,15.6125,15.6325,55400.0
2008-12-26 14:05:00,23.48,23.51,23.48,23.49,21900.0,15.6325,15.6525,15.6325,15.6392,21900.0
2008-12-26 14:10:00,23.5,23.51,23.44,23.44,56600.0,15.6458,15.6525,15.6059,15.6059,56600.0
2008-12-26 14:15:00,23.45,23.49,23.45,23.48,52900.0,15.6125,15.6392,15.6125,15.6325,52900.0
2008-12-26 14:20:00,23.48,23.5,23.48,23.49,50800.0,15.6325,15.6458,15.6325,15.6392,50800.0
2008-12-26 14:25:00,23.49,23.5,23.47,23.47,20100.0,15.6392,15.6458,15.6258,15.6258,20100.0
2008-12-26 14:30:00,23.48,23.5,23.46,23.48,79000.0,15.6325,15.6458,15.6192,15.6325,79000.0
2008-12-26 14:35:00,23.49,23.54,23.48,23.5,70200.0,15.6392,15.6724,15.6325,15.6458,70200.0
2008-12-26 14:40:00,23.49,23.52,23.48,23.51,46000.0,15.6392,15.6591,15.6325,15.6525,46000.0
2008-12-26 14:45:00,23.5,23.51,23.48,23.48,39900.0,15.6458,15.6525,15.6325,15.6325,39900.0
2008-12-26 14:50:00,23.49,23.49,23.46,23.46,33900.0,15.6392,15.6392,15.6192,15.6192,33900.0
2008-12-26 14:55:00,23.47,23.51,23.46,23.5,25700.0,15.6258,15.6525,15.6192,15.6458,25700.0
2008-12-26 15:00:00,23.5,23.51,23.46,23.5,55000.0,15.6458,15.6525,15.6192,15.6458,55000.0
2008-12-26 15:05:00,23.5,23.51,23.5,23.51,24600.0,15.6458,15.6525,15.6458,15.6525,24600.0
2008-12-26 15:10:00,23.51,23.55,23.5,23.54,42000.0,15.6525,15.6791,15.6458,15.6724,42000.0
2008-12-26 15:15:00,23.53,23.57,23.52,23.53,88300.0,15.6658,15.6924,15.6591,15.6658,88300.0
2008-12-26 15:20:00,23.53,23.56,23.53,23.56,29400.0,15.6658,15.6858,15.6658,15.6858,29400.0
2008-12-26 15:25:00,23.55,23.63,23.52,23.6,129500.0,15.6791,15.7324,15.6591,15.7124,129500.0
2008-12-26 15:30:00,23.61,23.61,23.56,23.57,63500.0,15.7191,15.7191,15.6858,15.6924,63500.0
2008-12-26 15:35:00,23.58,23.59,23.56,23.58,93400.0,15.6991,15.7057,15.6858,15.6991,93400.0
2008-12-26 15:40:00,23.58,23.64,23.57,23.63,181000.0,15.6991,15.739,15.6924,15.7324,181000.0
2008-12-26 15:45:00,23.63,23.63,23.59,23.6,115400.0,15.7324,15.7324,15.7057,15.7124,115400.0
2008-12-26 15:50:00,23.59,23.61,23.57,23.58,188600.0,15.7057,15.7191,15.6924,15.6991,188600.0
2008-12-26 15:55:00,23.58,23.58,23.52,23.57,278600.0,15.6991,15.6991,15.6591,15.6924,278600.0
2008-12-29 09:30:00,23.54,23.7,23.39,23.6,258100.0,15.6724,15.779,15.5726,15.7124,258100.0
2008-12-29 09:35:00,23.62,23.7,23.57,23.66,90600.0,15.7257,15.779,15.6924,15.7523,90600.0
2008-12-29 09:40:00,23.65,23.65,23.54,23.61,110900.0,15.7457,15.7457,15.6724,15.7191,110900.0
2008-12-29 09:45:00,23.6,23.62,23.54,23.56,91300.0,15.7124,15.7257,15.6724,15.6858,91300.0
2008-12-29 09:50:00,23.55,23.59,23.48,23.48,87700.0,15.6791,15.7057,15.6325,15.6325,87700.0
2008-12-29 09:55:00,23.48,23.51,23.41,23.43,84200.0,15.6325,15.6525,15.5859,15.5992,84200.0
2008-12-29 10:00:00,23.43,23.43,23.31,23.35,120300.0,15.5992,15.5992,15.5193,15.546,120300.0
2008-12-29 10:05:00,23.34,23.38,23.22,23.25,133000.0,15.5393,15.5659,15.4594,15.4794,133000.0
2008-12-29 10:10:00,23.25,23.31,23.22,23.27,93300.0,15.4794,15.5193,15.4594,15.4927,93300.0
2008-12-29 10:15:00,23.27,23.29,23.19,23.21,124500.0,15.4927,15.506,15.4394,15.4527,124500.0
2008-12-29 10:20:00,23.21,23.22,23.14,23.21,106700.0,15.4527,15.4594,15.4061,15.4527,106700.0
2008-12-29 10:25:00,23.22,23.25,23.18,23.24,71000.0,15.4594,15.4794,15.4328,15.4727,71000.0
2008-12-29 10:30:00,23.23,23.25,23.21,23.23,88300.0,15.4661,15.4794,15.4527,15.4661,88300.0
2008-12-29 10:35:00,23.22,23.23,23.17,23.21,55100.0,15.4594,15.4661,15.4261,15.4527,55100.0
2008-12-29 10:40:00,23.2,23.22,23.14,23.14,41900.0,15.4461,15.4594,15.4061,15.4061,41900.0
2008-12-29 10:45:00,23.14,23.18,23.13,23.16,57300.0,15.4061,15.4328,15.3995,15.4195,57300.0
2008-12-29 10:50:00,23.16,23.19,23.13,23.17,72200.0,15.4195,15.4394,15.3995,15.4261,72200.0
2008-12-29 10:55:00,23.17,23.22,23.17,23.22,52400.0,15.4261,15.4594,15.4261,15.4594,52400.0
2008-12-29 11:00:00,23.21,23.23,23.19,23.22,70000.0,15.4527,15.4661,15.4394,15.4594,70000.0
2008-12-29 11:05:00,23.22,23.27,23.2,23.23,104100.0,15.4594,15.4927,15.4461,15.4661,104100.0
2008-12-29 11:10:00,23.22,23.25,23.2,23.22,57000.0,15.4594,15.4794,15.4461,15.4594,57000.0
2008-12-29 11:15:00,23.22,23.23,23.16,23.18,71000.0,15.4594,15.4661,15.4195,15.4328,71000.0
2008-12-29 11:20:00,23.18,23.19,23.15,23.17,42900.0,15.4328,15.4394,15.4128,15.4261,42900.0
2008-12-29 11:25:00,23.17,23.2,23.16,23.19,48900.0,15.4261,15.4461,15.4195,15.4394,48900.0
2008-12-29 11:30:00,23.2,23.25,23.19,23.24,49400.0,15.4461,15.4794,15.4394,15.4727,49400.0
2008-12-29 11:35:00,23.24,23.28,23.23,23.25,66900.0,15.4727,15.4993,15.4661,15.4794,66900.0
2008-12-29 11:40:00,23.24,23.25,23.17,23.19,59500.0,15.4727,15.4794,15.4261,15.4394,59500.0
2008-12-29 11:45:00,23.19,23.2,23.15,23.19,41300.0,15.4394,15.4461,15.4128,15.4394,41300.0
2008-12-29 11:50:00,23.19,23.2,23.15,23.16,40400.0,15.4394,15.4461,15.4128,15.4195,40400.0
2008-12-29 11:55:00,23.16,23.2,23.14,23.19,52800.0,15.4195,15.4461,15.4061,15.4394,52800.0
2008-12-29 12:00:00,23.19,23.22,23.16,23.16,94400.0,15.4394,15.4594,15.4195,15.4195,94400.0
2008-12-29 12:05:00,23.17,23.18,23.13,23.16,49300.0,15.4261,15.4328,15.3995,15.4195,49300.0
2008-12-29 12:10:00,23.15,23.17,23.14,23.16,15200.0,15.4128,15.4261,15.4061,15.4195,15200.0
2008-12-29 12:15:00,23.17,23.19,23.15,23.18,21800.0,15.4261,15.4394,15.4128,15.4328,21800.0
2008-12-29 12:20:00,23.18,23.19,23.17,23.18,22100.0,15.4328,15.4394,15.4261,15.4328,22100.0
2008-12-29 12:25:00,23.19,23.19,23.12,23.15,71900.0,15.4394,15.4394,15.3928,15.4128,71900.0
2008-12-29 12:30:00,23.15,23.15,23.12,23.15,29300.0,15.4128,15.4128,15.3928,15.4128,29300.0
2008-12-29 12:35:00,23.15,23.15,23.11,23.12,48800.0,15.4128,15.4128,15.3862,15.3928,48800.0
2008-12-29 12:40:00,23.13,23.14,23.11,23.12,64300.0,15.3995,15.4061,15.3862,15.3928,64300.0
2008-12-29 12:45:00,23.12,23.13,23.09,23.1,45200.0,15.3928,15.3995,15.3728,15.3795,45200.0
2008-12-29 12:50:00,23.11,23.16,23.11,23.16,66900.0,15.3862,15.4195,15.3862,15.4195,66900.0
2008-12-29 12:55:00,23.16,23.18,23.08,23.09,93700.0,15.4195,15.4328,15.3662,15.3728,93700.0
2008-12-29 13:00:00,23.08,23.1,23.02,23.1,135100.0,15.3662,15.3795,15.3262,15.3795,135100.0
2008-12-29 13:05:00,23.09,23.11,23.07,23.1,61100.0,15.3728,15.3862,15.3595,15.3795,61100.0
2008-12-29 13:10:00,23.1,23.13,23.09,23.13,86900.0,15.3795,15.3995,15.3728,15.3995,86900.0
2008-12-29 13:15:00,23.12,23.13,23.05,23.07,50100.0,15.3928,15.3995,15.3462,15.3595,50100.0
2008-12-29 13:20:00,23.07,23.09,23.01,23.03,210100.0,15.3595,15.3728,15.3196,15.3329,210100.0
2008-12-29 13:25:00,23.03,23.09,23.0,23.06,355400.0,15.3329,15.3728,15.3129,15.3529,355400.0
2008-12-29 13:30:00,23.06,23.15,23.06,23.12,99100.0,15.3529,15.4128,15.3529,15.3928,99100.0
2008-12-29 13:35:00,23.13,23.15,23.06,23.15,83300.0,15.3995,15.4128,15.3529,15.4128,83300.0
2008-12-29 13:40:00,23.15,23.17,23.14,23.16,48900.0,15.4128,15.4261,15.4061,15.4195,48900.0
2008-12-29 13:45:00,23.15,23.18,23.11,23.18,85300.0,15.4128,15.4328,15.3862,15.4328,85300.0
2008-12-29 13:50:00,23.18,23.23,23.15,23.16,241400.0,15.4328,15.4661,15.4128,15.4195,241400.0
2008-12-29 13:55:00,23.15,23.21,23.13,23.14,102500.0,15.4128,15.4527,15.3995,15.4061,102500.0
2008-12-29 14:00:00,23.14,23.15,23.1,23.12,62200.0,15.4061,15.4128,15.3795,15.3928,62200.0
2008-12-29 14:05:00,23.12,23.12,23.05,23.07,68300.0,15.3928,15.3928,15.3462,15.3595,68300.0
2008-12-29 14:10:00,23.06,23.07,23.0,23.0,89200.0,15.3529,15.3595,15.3129,15.3129,89200.0
2008-12-29 14:15:00,23.01,23.04,23.0,23.04,84600.0,15.3196,15.3396,15.3129,15.3396,84600.0
2008-12-29 14:20:00,23.04,23.09,23.04,23.05,72700.0,15.3396,15.3728,15.3396,15.3462,72700.0
2008-12-29 14:25:00,23.05,23.14,23.03,23.12,96300.0,15.3462,15.4061,15.3329,15.3928,96300.0
2008-12-29 14:30:00,23.12,23.12,23.07,23.1,77900.0,15.3928,15.3928,15.3595,15.3795,77900.0
2008-12-29 14:35:00,23.1,23.11,23.03,23.06,102200.0,15.3795,15.3862,15.3329,15.3529,102200.0
2008-12-29 14:40:00,23.05,23.06,23.02,23.05,64000.0,15.3462,15.3529,15.3262,15.3462,64000.0
2008-12-29 14:45:00,23.05,23.07,23.03,23.04,64500.0,15.3462,15.3595,15.3329,15.3396,64500.0
2008-12-29 14:50:00,23.04,23.11,23.04,23.11,34100.0,15.3396,15.3862,15.3396,15.3862,34100.0
2008-12-29 14:55:00,23.11,23.19,23.1,23.13,149700.0,15.3862,15.4394,15.3795,15.3995,149700.0
2008-12-29 15:00:00,23.12,23.21,23.12,23.18,73700.0,15.3928,15.4527,15.3928,15.4328,73700.0
2008-12-29 15:05:00,23.18,23.35,23.18,23.3,204800.0,15.4328,15.546,15.4328,15.5127,204800.0
2008-12-29 15:10:00,23.3,23.33,23.25,23.26,87900.0,15.5127,15.5326,15.4794,15.486,87900.0
2008-12-29 15:15:00,23.27,23.31,23.18,23.18,128800.0,15.4927,15.5193,15.4328,15.4328,128800.0
2008-12-29 15:20:00,23.19,23.3,23.19,23.28,120200.0,15.4394,15.5127,15.4394,15.4993,120200.0
2008-12-29 15:25:00,23.28,23.29,23.22,23.23,91200.0,15.4993,15.506,15.4594,15.4661,91200.0
2008-12-29 15:30:00,23.23,23.33,23.16,23.26,190400.0,15.4661,15.5326,15.4195,15.486,190400.0
2008-12-29 15:35:00,23.26,23.28,23.16,23.22,206500.0,15.486,15.4993,15.4195,15.4594,206500.0
2008-12-29 15:40:00,23.23,23.35,23.23,23.33,219700.0,15.4661,15.546,15.4661,15.5326,219700.0
2008-12-29 15:45:00,23.34,23.38,23.32,23.33,188200.0,15.5393,15.5659,15.526,15.5326,188200.0
2008-12-29 15:50:00,23.34,23.34,23.28,23.3,254400.0,15.5393,15.5393,15.4993,15.5127,254400.0
2008-12-29 15:55:00,23.3,23.39,23.29,23.39,369500.0,15.5127,15.5726,15.506,15.5726,369500.0
2008-12-30 09:30:00,23.5,23.58,23.44,23.45,200700.0,15.6458,15.6991,15.6059,15.6125,200700.0
2008-12-30 09:35:00,23.46,23.56,23.44,23.52,111300.0,15.6192,15.6858,15.6059,15.6591,111300.0
2008-12-30 09:40:00,23.52,23.65,23.51,23.64,117500.0,15.6591,15.7457,15.6525,15.739,117500.0
2008-12-30 09:45:00,23.65,23.69,23.58,23.6,165300.0,15.7457,15.7723,15.6991,15.7124,165300.0
2008-12-30 09:50:00,23.61,23.65,23.57,23.6,132100.0,15.7191,15.7457,15.6924,15.7124,132100.0
2008-12-30 09:55:00,23.6,23.61,23.46,23.48,206700.0,15.7124,15.7191,15.6192,15.6325,206700.0
2008-12-30 10:00:00,23.47,23.49,23.28,23.34,357000.0,15.6258,15.6392,15.4993,15.5393,357000.0
2008-12-30 10:05:00,23.34,23.37,23.3,23.34,218000.0,15.5393,15.5593,15.5127,15.5393,218000.0
2008-12-30 10:10:00,23.33,23.36,23.25,23.31,216800.0,15.5326,15.5526,15.4794,15.5193,216800.0
2008-12-30 10:15:00,23.31,23.36,23.31,23.32,135600.0,15.5193,15.5526,15.5193,15.526,135600.0
2008-12-30 10:20:00,23.31,23.39,23.3,23.38,135800.0,15.5193,15.5726,15.5127,15.5659,135800.0
2008-12-30 10:25:00,23.38,23.4,23.34,23.4,124200.0,15.5659,15.5792,15.5393,15.5792,124200.0
2008-12-30 10:30:00,23.4,23.46,23.39,23.46,84600.0,15.5792,15.6192,15.5726,15.6192,84600.0
2008-12-30 10:35:00,23.45,23.45,23.37,23.38,174000.0,15.6125,15.6125,15.5593,15.5659,174000.0
2008-12-30 10:40:00,23.37,23.38,23.28,23.29,142100.0,15.5593,15.5659,15.4993,15.506,142100.0
2008-12-30 10:45:00,23.3,23.36,23.27,23.36,128100.0,15.5127,15.5526,15.4927,15.5526,128100.0
2008-12-30 10:50:00,23.36,23.36,23.2,23.21,151300.0,15.5526,15.5526,15.4461,15.4527,151300.0
2008-12-30 10:55:00,23.21,23.22,23.08,23.1,232300.0,15.4527,15.4594,15.3662,15.3795,232300.0
2008-12-30 11:00:00,23.11,23.14,23.06,23.13,188400.0,15.3862,15.4061,15.3529,15.3995,188400.0
2008-12-30 11:05:00,23.13,23.18,23.13,23.15,99900.0,15.3995,15.4328,15.3995,15.4128,99900.0
2008-12-30 11:10:00,23.16,23.16,23.06,23.09,195900.0,15.4195,15.4195,15.3529,15.3728,195900.0
2008-12-30 11:15:00,23.09,23.09,22.93,22.98,319900.0,15.3728,15.3728,15.2663,15.2996,319900.0
2008-12-30 11:20:00,22.98,22.99,22.87,22.96,289000.0,15.2996,15.3063,15.2264,15.2863,289000.0
2008-12-30 11:25:00,22.96,23.01,22.93,23.01,190800.0,15.2863,15.3196,15.2663,15.3196,190800.0
2008-12-30 11:30:00,23.01,23.07,23.0,23.06,136400.0,15.3196,15.3595,15.3129,15.3529,136400.0
2008-12-30 11:35:00,23.05,23.1,23.03,23.08,170000.0,15.3462,15.3795,15.3329,15.3662,170000.0
2008-12-30 11:40:00,23.08,23.15,23.05,23.14,160100.0,15.3662,15.4128,15.3462,15.4061,160100.0
2008-12-30 11:45:00,23.14,23.25,23.14,23.2,227500.0,15.4061,15.4794,15.4061,15.4461,227500.0
2008-12-30 11:50:00,23.2,23.2,23.14,23.17,155700.0,15.4461,15.4461,15.4061,15.4261,155700.0
2008-12-30 11:55:00,23.17,23.2,23.16,23.19,76500.0,15.4261,15.4461,15.4195,15.4394,76500.0
2008-12-30 12:00:00,23.19,23.21,23.18,23.2,92000.0,15.4394,15.4527,15.4328,15.4461,92000.0
2008-12-30 12:05:00,23.2,23.21,23.16,23.16,64600.0,15.4461,15.4527,15.4195,15.4195,64600.0
2008-12-30 12:10:00,23.15,23.15,23.07,23.11,136700.0,15.4128,15.4128,15.3595,15.3862,136700.0
2008-12-30 12:15:00,23.11,23.16,23.09,23.16,108200.0,15.3862,15.4195,15.3728,15.4195,108200.0
2008-12-30 12:20:00,23.16,23.16,23.1,23.14,80300.0,15.4195,15.4195,15.3795,15.4061,80300.0
2008-12-30 12:25:00,23.14,23.15,23.1,23.13,109500.0,15.4061,15.4128,15.3795,15.3995,109500.0
2008-12-30 12:30:00,23.13,23.15,23.03,23.06,129400.0,15.3995,15.4128,15.3329,15.3529,129400.0
2008-12-30 12:35:00,23.06,23.07,22.99,23.01,124500.0,15.3529,15.3595,15.3063,15.3196,124500.0
2008-12-30 12:40:00,23.01,23.07,22.94,23.07,227600.0,15.3196,15.3595,15.273,15.3595,227600.0
2008-12-30 12:45:00,23.07,23.13,23.04,23.07,153600.0,15.3595,15.3995,15.3396,15.3595,153600.0
2008-12-30 12:50:00,23.07,23.14,23.03,23.14,137500.0,15.3595,15.4061,15.3329,15.4061,137500.0
2008-12-30 12:55:00,23.15,23.15,23.09,23.09,177800.0,15.4128,15.4128,15.3728,15.3728,177800.0
2008-12-30 13:00:00,23.09,23.13,23.07,23.13,86000.0,15.3728,15.3995,15.3595,15.3995,86000.0
2008-12-30 13:05:00,23.13,23.13,23.07,23.09,116000.0,15.3995,15.3995,15.3595,15.3728,116000.0
2008-12-30 13:10:00,23.08,23.11,23.01,23.03,134200.0,15.3662,15.3862,15.3196,15.3329,134200.0
2008-12-30 13:15:00,23.02,23.03,22.95,22.97,161100.0,15.3262,15.3329,15.2796,15.293,161100.0
2008-12-30 13:20:00,22.98,22.98,22.88,22.9,170900.0,15.2996,15.2996,15.233,15.2464,170900.0
2008-12-30 13:25:00,22.91,22.99,22.9,22.98,103800.0,15.253,15.3063,15.2464,15.2996,103800.0
2008-12-30 13:30:00,22.98,22.99,22.86,22.89,139700.0,15.2996,15.3063,15.2197,15.2397,139700.0
2008-12-30 13:35:00,22.89,22.89,22.83,22.85,119700.0,15.2397,15.2397,15.1997,15.2131,119700.0
2008-12-30 13:40:00,22.85,22.85,22.79,22.83,123400.0,15.2131,15.2131,15.1731,15.1997,123400.0
2008-12-30 13:45:00,22.83,22.87,22.83,22.86,134900.0,15.1997,15.2264,15.1997,15.2197,134900.0
2008-12-30 13:50:00,22.86,22.9,22.86,22.9,104000.0,15.2197,15.2464,15.2197,15.2464,104000.0
2008-12-30 13:55:00,22.9,22.9,22.8,22.81,135500.0,15.2464,15.2464,15.1798,15.1864,135500.0
2008-12-30 14:00:00,22.81,22.83,22.74,22.8,233200.0,15.1864,15.1997,15.1398,15.1798,233200.0
2008-12-30 14:05:00,22.8,22.88,22.77,22.88,251100.0,15.1798,15.233,15.1598,15.233,251100.0
2008-12-30 14:10:00,22.88,22.91,22.84,22.87,156100.0,15.233,15.253,15.2064,15.2264,156100.0
2008-12-30 14:15:00,22.87,22.89,22.81,22.83,213800.0,15.2264,15.2397,15.1864,15.1997,213800.0
2008-12-30 14:20:00,22.83,22.87,22.82,22.82,123900.0,15.1997,15.2264,15.1931,15.1931,123900.0
2008-12-30 14:25:00,22.83,22.86,22.81,22.84,170600.0,15.1997,15.2197,15.1864,15.2064,170600.0
2008-12-30 14:30:00,22.85,22.86,22.78,22.79,257700.0,15.2131,15.2197,15.1665,15.1731,257700.0
2008-12-30 14:35:00,22.79,22.84,22.76,22.77,230200.0,15.1731,15.2064,15.1531,15.1598,230200.0
2008-12-30 14:40:00,22.76,22.78,22.73,22.77,212500.0,15.1531,15.1665,15.1332,15.1598,212500.0
2008-12-30 14:45:00,22.77,22.79,22.71,22.73,159500.0,15.1598,15.1731,15.1199,15.1332,159500.0
2008-12-30 14:50:00,22.74,22.74,22.69,22.72,137500.0,15.1398,15.1398,15.1065,15.1265,137500.0
2008-12-30 14:55:00,22.72,22.74,22.7,22.71,180900.0,15.1265,15.1398,15.1132,15.1199,180900.0
2008-12-30 15:00:00,22.72,22.77,22.71,22.75,123100.0,15.1265,15.1598,15.1199,15.1465,123100.0
2008-12-30 15:05:00,22.76,22.8,22.74,22.75,124200.0,15.1531,15.1798,15.1398,15.1465,124200.0
2008-12-30 15:10:00,22.74,22.78,22.71,22.78,262000.0,15.1398,15.1665,15.1199,15.1665,262000.0
2008-12-30 15:15:00,22.77,22.81,22.76,22.8,111300.0,15.1598,15.1864,15.1531,15.1798,111300.0
2008-12-30 15:20:00,22.81,22.84,22.79,22.79,148100.0,15.1864,15.2064,15.1731,15.1731,148100.0
2008-12-30 15:25:00,22.79,22.88,22.79,22.86,126800.0,15.1731,15.233,15.1731,15.2197,126800.0
2008-12-30 15:30:00,22.87,22.87,22.85,22.86,220400.0,15.2264,15.2264,15.2131,15.2197,220400.0
2008-12-30 15:35:00,22.86,22.87,22.83,22.87,286500.0,15.2197,15.2264,15.1997,15.2264,286500.0
2008-12-30 15:40:00,22.87,23.0,22.87,22.99,383900.0,15.2264,15.3129,15.2264,15.3063,383900.0
2008-12-30 15:45:00,23.0,23.03,22.94,22.97,370700.0,15.3129,15.3329,15.273,15.293,370700.0
2008-12-30 15:50:00,22.98,23.11,22.98,23.11,390700.0,15.2996,15.3862,15.2996,15.3862,390700.0
2008-12-30 15:55:00,23.11,23.15,23.09,23.1,741100.0,15.3862,15.4128,15.3728,15.3795,741100.0
2008-12-31 09:30:00,23.14,23.28,23.04,23.23,308500.0,15.4061,15.4993,15.3396,15.4661,308500.0
2008-12-31 09:35:00,23.25,23.31,23.17,23.19,169100.0,15.4794,15.5193,15.4261,15.4394,169100.0
2008-12-31 09:40:00,23.19,23.27,23.06,23.22,260200.0,15.4394,15.4927,15.3529,15.4594,260200.0
2008-12-31 09:45:00,23.23,23.3,23.19,23.28,109400.0,15.4661,15.5127,15.4394,15.4993,109400.0
2008-12-31 09:50:00,23.28,23.29,23.16,23.22,182700.0,15.4993,15.506,15.4195,15.4594,182700.0
2008-12-31 09:55:00,23.22,23.28,23.22,23.26,233100.0,15.4594,15.4993,15.4594,15.486,233100.0
2008-12-31 10:00:00,23.27,23.4,23.26,23.37,133800.0,15.4927,15.5792,15.486,15.5593,133800.0
2008-12-31 10:05:00,23.38,23.44,23.34,23.43,72500.0,15.5659,15.6059,15.5393,15.5992,72500.0
2008-12-31 10:10:00,23.43,23.44,23.39,23.4,64100.0,15.5992,15.6059,15.5726,15.5792,64100.0
2008-12-31 10:15:00,23.4,23.42,23.35,23.39,139500.0,15.5792,15.5926,15.546,15.5726,139500.0
2008-12-31 10:20:00,23.4,23.42,23.35,23.42,99200.0,15.5792,15.5926,15.546,15.5926,99200.0
2008-12-31 10:25:00,23.41,23.43,23.4,23.43,55700.0,15.5859,15.5992,15.5792,15.5992,55700.0
2008-12-31 10:30:00,23.43,23.44,23.37,23.37,97200.0,15.5992,15.6059,15.5593,15.5593,97200.0
2008-12-31 10:35:00,23.37,23.41,23.34,23.39,124100.0,15.5593,15.5859,15.5393,15.5726,124100.0
2008-12-31 10:40:00,23.38,23.41,23.35,23.35,86100.0,15.5659,15.5859,15.546,15.546,86100.0
2008-12-31 10:45:00,23.35,23.45,23.33,23.43,143400.0,15.546,15.6125,15.5326,15.5992,143400.0
2008-12-31 10:50:00,23.44,23.5,23.44,23.5,82100.0,15.6059,15.6458,15.6059,15.6458,82100.0
2008-12-31 10:55:00,23.5,23.55,23.49,23.52,81700.0,15.6458,15.6791,15.6392,15.6591,81700.0
2008-12-31 11:00:00,23.52,23.53,23.48,23.49,84900.0,15.6591,15.6658,15.6325,15.6392,84900.0
2008-12-31 11:05:00,23.5,23.51,23.47,23.49,76000.0,15.6458,15.6525,15.6258,15.6392,76000.0
2008-12-31 11:10:00,23.5,23.52,23.49,23.5,40700.0,15.6458,15.6591,15.6392,15.6458,40700.0
2008-12-31 11:15:00,23.5,23.58,23.49,23.56,86600.0,15.6458,15.6991,15.6392,15.6858,86600.0
2008-12-31 11:20:00,23.55,23.62,23.55,23.59,175400.0,15.6791,15.7257,15.6791,15.7057,175400.0
2008-12-31 11:25:00,23.59,23.6,23.54,23.56,67100.0,15.7057,15.7124,15.6724,15.6858,67100.0
2008-12-31 11:30:00,23.56,23.65,23.55,23.62,166000.0,15.6858,15.7457,15.6791,15.7257,166000.0
2008-12-31 11:35:00,23.62,23.66,23.58,23.59,115700.0,15.7257,15.7523,15.6991,15.7057,115700.0
2008-12-31 11:40:00,23.6,23.62,23.59,23.59,68500.0,15.7124,15.7257,15.7057,15.7057,68500.0
2008-12-31 11:45:00,23.59,23.68,23.58,23.65,193400.0,15.7057,15.7657,15.6991,15.7457,193400.0
2008-12-31 11:50:00,23.64,23.7,23.64,23.69,102200.0,15.739,15.779,15.739,15.7723,102200.0
2008-12-31 11:55:00,23.69,23.74,23.68,23.73,106900.0,15.7723,15.8056,15.7657,15.7989,106900.0
2008-12-31 12:00:00,23.73,23.8,23.72,23.76,158900.0,15.7989,15.8456,15.7923,15.8189,158900.0
2008-12-31 12:05:00,23.77,23.78,23.73,23.73,83200.0,15.8256,15.8322,15.7989,15.7989,83200.0
2008-12-31 12:10:00,23.73,23.73,23.65,23.66,87600.0,15.7989,15.7989,15.7457,15.7523,87600.0
2008-12-31 12:15:00,23.66,23.66,23.59,23.59,68800.0,15.7523,15.7523,15.7057,15.7057,68800.0
2008-12-31 12:20:00,23.59,23.6,23.53,23.57,86900.0,15.7057,15.7124,15.6658,15.6924,86900.0
2008-12-31 12:25:00,23.57,23.61,23.57,23.59,54300.0,15.6924,15.7191,15.6924,15.7057,54300.0
2008-12-31 12:30:00,23.59,23.6,23.59,23.6,54600.0,15.7057,15.7124,15.7057,15.7124,54600.0
2008-12-31 12:35:00,23.6,23.6,23.59,23.6,40800.0,15.7124,15.7124,15.7057,15.7124,40800.0
2008-12-31 12:40:00,23.6,23.6,23.57,23.58,58400.0,15.7124,15.7124,15.6924,15.6991,58400.0
2008-12-31 12:45:00,23.59,23.67,23.59,23.65,151500.0,15.7057,15.759,15.7057,15.7457,151500.0
2008-12-31 12:50:00,23.65,23.67,23.63,23.66,93600.0,15.7457,15.759,15.7324,15.7523,93600.0
2008-12-31 12:55:00,23.65,23.68,23.65,23.67,27000.0,15.7457,15.7657,15.7457,15.759,27000.0
2008-12-31 13:00:00,23.68,23.7,23.67,23.69,65100.0,15.7657,15.779,15.759,15.7723,65100.0
2008-12-31 13:05:00,23.69,23.7,23.61,23.61,136200.0,15.7723,15.779,15.7191,15.7191,136200.0
2008-12-31 13:10:00,23.6,23.6,23.48,23.53,176800.0,15.7124,15.7124,15.6325,15.6658,176800.0
2008-12-31 13:15:00,23.52,23.53,23.47,23.48,102100.0,15.6591,15.6658,15.6258,15.6325,102100.0
2008-12-31 13:20:00,23.48,23.49,23.4,23.4,140400.0,15.6325,15.6392,15.5792,15.5792,140400.0
2008-12-31 13:25:00,23.41,23.44,23.41,23.41,114300.0,15.5859,15.6059,15.5859,15.5859,114300.0
2008-12-31 13:30:00,23.42,23.43,23.39,23.4,97000.0,15.5926,15.5992,15.5726,15.5792,97000.0
2008-12-31 13:35:00,23.4,23.42,23.38,23.39,102000.0,15.5792,15.5926,15.5659,15.5726,102000.0
2008-12-31 13:40:00,23.38,23.39,23.35,23.35,116500.0,15.5659,15.5726,15.546,15.546,116500.0
2008-12-31 13:45:00,23.36,23.36,23.32,23.33,90600.0,15.5526,15.5526,15.526,15.5326,90600.0
2008-12-31 13:50:00,23.33,23.33,23.3,23.3,63000.0,15.5326,15.5326,15.5127,15.5127,63000.0
2008-12-31 13:55:00,23.3,23.4,23.3,23.37,118600.0,15.5127,15.5792,15.5127,15.5593,118600.0
2008-12-31 14:00:00,23.37,23.45,23.37,23.41,193400.0,15.5593,15.6125,15.5593,15.5859,193400.0
2008-12-31 14:05:00,23.41,23.46,23.36,23.38,177300.0,15.5859,15.6192,15.5526,15.5659,177300.0
2008-12-31 14:10:00,23.38,23.4,23.32,23.32,107700.0,15.5659,15.5792,15.526,15.526,107700.0
2008-12-31 14:15:00,23.33,23.35,23.28,23.28,120400.0,15.5326,15.546,15.4993,15.4993,120400.0
2008-12-31 14:20:00,23.29,23.31,23.25,23.25,110800.0,15.506,15.5193,15.4794,15.4794,110800.0
2008-12-31 14:25:00,23.25,23.29,23.24,23.27,152900.0,15.4794,15.506,15.4727,15.4927,152900.0
2008-12-31 14:30:00,23.28,23.33,23.28,23.31,155000.0,15.4993,15.5326,15.4993,15.5193,155000.0
2008-12-31 14:35:00,23.3,23.32,23.2,23.24,258300.0,15.5127,15.526,15.4461,15.4727,258300.0
2008-12-31 14:40:00,23.24,23.29,23.24,23.28,125700.0,15.4727,15.506,15.4727,15.4993,125700.0
2008-12-31 14:45:00,23.28,23.29,23.18,23.25,176000.0,15.4993,15.506,15.4328,15.4794,176000.0
2008-12-31 14:50:00,23.24,23.25,23.19,23.21,117300.0,15.4727,15.4794,15.4394,15.4527,117300.0
2008-12-31 14:55:00,23.21,23.22,23.2,23.21,97900.0,15.4527,15.4594,15.4461,15.4527,97900.0
2008-12-31 15:00:00,23.21,23.3,23.2,23.29,179300.0,15.4527,15.5127,15.4461,15.506,179300.0
2008-12-31 15:05:00,23.28,23.28,23.16,23.18,219100.0,15.4993,15.4993,15.4195,15.4328,219100.0
2008-12-31 15:10:00,23.18,23.2,23.11,23.11,205000.0,15.4328,15.4461,15.3862,15.3862,205000.0
2008-12-31 15:15:00,23.11,23.13,23.07,23.13,157300.0,15.3862,15.3995,15.3595,15.3995,157300.0
2008-12-31 15:20:00,23.13,23.19,23.12,23.16,221200.0,15.3995,15.4394,15.3928,15.4195,221200.0
2008-12-31 15:25:00,23.16,23.17,23.01,23.12,213900.0,15.4195,15.4261,15.3196,15.3928,213900.0
2008-12-31 15:30:00,23.12,23.18,23.1,23.18,225900.0,15.3928,15.4328,15.3795,15.4328,225900.0
2008-12-31 15:35:00,23.18,23.29,23.17,23.24,347200.0,15.4328,15.506,15.4261,15.4727,347200.0
2008-12-31 15:40:00,23.23,23.23,23.15,23.18,537300.0,15.4661,15.4661,15.4128,15.4328,537300.0
2008-12-31 15:45:00,23.18,23.18,22.97,23.05,398000.0,15.4328,15.4328,15.293,15.3462,398000.0
2008-12-31 15:50:00,23.06,23.09,23.04,23.07,723200.0,15.3529,15.3728,15.3396,15.3595,723200.0
2008-12-31 15:55:00,23.07,23.2,23.02,23.05,1195300.0,15.3595,15.4461,15.3262,15.3462,1195300.0
2009-01-02 09:30:00,23.07,23.48,22.96,23.28,261200.0,15.3595,15.6325,15.2863,15.4993,261200.0
2009-01-02 09:35:00,23.27,23.33,23.18,23.28,260000.0,15.4927,15.5326,15.4328,15.4993,260000.0
2009-01-02 09:40:00,23.28,23.46,23.23,23.46,253400.0,15.4993,15.6192,15.4661,15.6192,253400.0
2009-01-02 09:45:00,23.45,23.58,23.44,23.5,244800.0,15.6125,15.6991,15.6059,15.6458,244800.0
2009-01-02 09:50:00,23.5,23.52,23.35,23.36,352800.0,15.6458,15.6591,15.546,15.5526,352800.0
2009-01-02 09:55:00,23.36,23.52,23.35,23.5,404900.0,15.5526,15.6591,15.546,15.6458,404900.0
2009-01-02 10:00:00,23.5,23.65,23.47,23.61,378900.0,15.6458,15.7457,15.6258,15.7191,378900.0
2009-01-02 10:05:00,23.62,23.66,23.55,23.56,288000.0,15.7257,15.7523,15.6791,15.6858,288000.0
2009-01-02 10:10:00,23.56,23.68,23.55,23.66,241900.0,15.6858,15.7657,15.6791,15.7523,241900.0
2009-01-02 10:15:00,23.67,23.68,23.6,23.66,145100.0,15.759,15.7657,15.7124,15.7523,145100.0
2009-01-02 10:20:00,23.67,23.69,23.5,23.54,315100.0,15.759,15.7723,15.6458,15.6724,315100.0
2009-01-02 10:25:00,23.54,23.61,23.53,23.59,132300.0,15.6724,15.7191,15.6658,15.7057,132300.0
2009-01-02 10:30:00,23.59,23.69,23.59,23.69,207200.0,15.7057,15.7723,15.7057,15.7723,207200.0
2009-01-02 10:35:00,23.68,23.8,23.63,23.8,218000.0,15.7657,15.8456,15.7324,15.8456,218000.0
2009-01-02 10:40:00,23.79,23.82,23.74,23.74,194900.0,15.8389,15.8589,15.8056,15.8056,194900.0
2009-01-02 10:45:00,23.74,23.75,23.69,23.74,86000.0,15.8056,15.8123,15.7723,15.8056,86000.0
2009-01-02 10:50:00,23.74,23.8,23.73,23.78,127600.0,15.8056,15.8456,15.7989,15.8322,127600.0
2009-01-02 10:55:00,23.8,23.81,23.73,23.76,326600.0,15.8456,15.8522,15.7989,15.8189,326600.0
2009-01-02 11:00:00,23.76,23.77,23.7,23.72,147300.0,15.8189,15.8256,15.779,15.7923,147300.0
2009-01-02 11:05:00,23.71,23.74,23.65,23.67,182000.0,15.7856,15.8056,15.7457,15.759,182000.0
2009-01-02 11:10:00,23.67,23.7,23.62,23.67,179000.0,15.759,15.779,15.7257,15.759,179000.0
2009-01-02 11:15:00,23.68,23.68,23.59,23.6,144700.0,15.7657,15.7657,15.7057,15.7124,144700.0
2009-01-02 11:20:00,23.6,23.68,23.6,23.66,124300.0,15.7124,15.7657,15.7124,15.7523,124300.0
2009-01-02 11:25:00,23.66,23.7,23.65,23.69,121300.0,15.7523,15.779,15.7457,15.7723,121300.0
2009-01-02 11:30:00,23.7,23.75,23.7,23.74,123600.0,15.779,15.8123,15.779,15.8056,123600.0
2009-01-02 11:35:00,23.73,23.75,23.7,23.71,183200.0,15.7989,15.8123,15.779,15.7856,183200.0
2009-01-02 11:40:00,23.71,23.72,23.69,23.72,96300.0,15.7856,15.7923,15.7723,15.7923,96300.0
2009-01-02 11:45:00,23.72,23.75,23.71,23.71,102100.0,15.7923,15.8123,15.7856,15.7856,102100.0
2009-01-02 11:50:00,23.71,23.73,23.62,23.63,107000.0,15.7856,15.7989,15.7257,15.7324,107000.0
2009-01-02 11:55:00,23.63,23.7,23.63,23.66,158700.0,15.7324,15.779,15.7324,15.7523,158700.0
2009-01-02 12:00:00,23.65,23.7,23.62,23.64,119600.0,15.7457,15.779,15.7257,15.739,119600.0
2009-01-02 12:05:00,23.65,23.65,23.62,23.64,47500.0,15.7457,15.7457,15.7257,15.739,47500.0
2009-01-02 12:10:00,23.64,23.67,23.6,23.62,92000.0,15.739,15.759,15.7124,15.7257,92000.0
2009-01-02 12:15:00,23.61,23.65,23.6,23.64,63200.0,15.7191,15.7457,15.7124,15.739,63200.0
2009-01-02 12:20:00,23.64,23.7,23.63,23.69,87200.0,15.739,15.779,15.7324,15.7723,87200.0
2009-01-02 12:25:00,23.68,23.7,23.65,23.66,68000.0,15.7657,15.779,15.7457,15.7523,68000.0
2009-01-02 12:30:00,23.65,23.7,23.65,23.67,95600.0,15.7457,15.779,15.7457,15.759,95600.0
2009-01-02 12:35:00,23.66,23.72,23.66,23.71,144400.0,15.7523,15.7923,15.7523,15.7856,144400.0
2009-01-02 12:40:00,23.71,23.77,23.7,23.76,286700.0,15.7856,15.8256,15.779,15.8189,286700.0
2009-01-02 12:45:00,23.76,23.77,23.73,23.74,67700.0,15.8189,15.8256,15.7989,15.8056,67700.0
2009-01-02 12:50:00,23.75,23.75,23.71,23.72,88500.0,15.8123,15.8123,15.7856,15.7923,88500.0
2009-01-02 12:55:00,23.73,23.76,23.7,23.75,140500.0,15.7989,15.8189,15.779,15.8123,140500.0
2009-01-02 13:00:00,23.75,23.77,23.73,23.76,126700.0,15.8123,15.8256,15.7989,15.8189,126700.0
2009-01-02 13:05:00,23.75,23.76,23.73,23.74,60900.0,15.8123,15.8189,15.7989,15.8056,60900.0
2009-01-02 13:10:00,23.74,23.75,23.65,23.67,145500.0,15.8056,15.8123,15.7457,15.759,145500.0
2009-01-02 13:15:00,23.66,23.72,23.66,23.71,180400.0,15.7523,15.7923,15.7523,15.7856,180400.0
2009-01-02 13:20:00,23.71,23.77,23.68,23.76,116300.0,15.7856,15.8256,15.7657,15.8189,116300.0
2009-01-02 13:25:00,23.76,23.82,23.75,23.82,127600.0,15.8189,15.8589,15.8123,15.8589,127600.0
2009-01-02 13:30:00,23.82,23.87,23.81,23.86,113500.0,15.8589,15.8922,15.8522,15.8855,113500.0
2009-01-02 13:35:00,23.86,23.94,23.84,23.92,105200.0,15.8855,15.9388,15.8722,15.9254,105200.0
2009-01-02 13:40:00,23.93,23.96,23.91,23.93,153600.0,15.9321,15.9521,15.9188,15.9321,153600.0
2009-01-02 13:45:00,23.93,23.99,23.92,23.97,145200.0,15.9321,15.9721,15.9254,15.9587,145200.0
2009-01-02 13:50:00,23.98,23.98,23.95,23.96,65200.0,15.9654,15.9654,15.9454,15.9521,65200.0
2009-01-02 13:55:00,23.96,23.98,23.94,23.95,85200.0,15.9521,15.9654,15.9388,15.9454,85200.0
2009-01-02 14:00:00,23.96,23.97,23.92,23.95,107600.0,15.9521,15.9587,15.9254,15.9454,107600.0
2009-01-02 14:05:00,23.96,23.97,23.9,23.95,121100.0,15.9521,15.9587,15.9121,15.9454,121100.0
2009-01-02 14:10:00,23.94,23.96,23.92,23.92,96400.0,15.9388,15.9521,15.9254,15.9254,96400.0
2009-01-02 14:15:00,23.93,23.99,23.92,23.98,158400.0,15.9321,15.9721,15.9254,15.9654,158400.0
2009-01-02 14:20:00,23.98,24.07,23.98,24.02,173200.0,15.9654,16.0253,15.9654,15.992,173200.0
2009-01-02 14:25:00,24.02,24.05,24.0,24.03,80500.0,15.992,16.012,15.9787,15.9987,80500.0
2009-01-02 14:30:00,24.05,24.13,24.03,24.04,176600.0,16.012,16.0653,15.9987,16.0053,176600.0
2009-01-02 14:35:00,24.03,24.07,24.0,24.02,129700.0,15.9987,16.0253,15.9787,15.992,129700.0
2009-01-02 14:40:00,24.02,24.07,23.96,23.97,158500.0,15.992,16.0253,15.9521,15.9587,158500.0
2009-01-02 14:45:00,23.97,24.01,23.95,23.96,136400.0,15.9587,15.9854,15.9454,15.9521,136400.0
2009-01-02 14:50:00,23.96,24.04,23.95,24.02,145800.0,15.9521,16.0053,15.9454,15.992,145800.0
2009-01-02 14:55:00,24.02,24.06,24.0,24.05,87300.0,15.992,16.0187,15.9787,16.012,87300.0
2009-01-02 15:00:00,24.06,24.16,24.05,24.08,335500.0,16.0187,16.0852,16.012,16.032,335500.0
2009-01-02 15:05:00,24.08,24.08,24.02,24.03,144000.0,16.032,16.032,15.992,15.9987,144000.0
2009-01-02 15:10:00,24.04,24.08,24.01,24.06,101300.0,16.0053,16.032,15.9854,16.0187,101300.0
2009-01-02 15:15:00,24.07,24.09,24.06,24.08,117600.0,16.0253,16.0386,16.0187,16.032,117600.0
2009-01-02 15:20:00,24.09,24.1,24.05,24.08,165500.0,16.0386,16.0453,16.012,16.032,165500.0
2009-01-02 15:25:00,24.08,24.14,24.06,24.12,117800.0,16.032,16.0719,16.0187,16.0586,117800.0
2009-01-02 15:30:00,24.12,24.15,24.05,24.05,214400.0,16.0586,16.0786,16.012,16.012,214400.0
2009-01-02 15:35:00,24.05,24.1,24.04,24.1,184300.0,16.012,16.0453,16.0053,16.0453,184300.0
2009-01-02 15:40:00,24.1,24.15,24.08,24.14,357500.0,16.0453,16.0786,16.032,16.0719,357500.0
2009-01-02 15:45:00,24.15,24.19,24.13,24.17,350000.0,16.0786,16.1052,16.0653,16.0919,350000.0
2009-01-02 15:50:00,24.17,24.19,24.11,24.17,471100.0,16.0919,16.1052,16.0519,16.0919,471100.0
2009-01-02 15:55:00,24.18,24.19,24.1,24.1,903600.0,16.0985,16.1052,16.0453,16.0453,903600.0
2009-01-05 09:30:00,24.02,24.12,23.81,23.94,389600.0,15.992,16.0586,15.8522,15.9388,389600.0
2009-01-05 09:35:00,23.94,24.33,23.94,24.1,354000.0,15.9388,16.1984,15.9388,16.0453,354000.0
2009-01-05 09:40:00,24.09,24.19,24.06,24.14,161800.0,16.0386,16.1052,16.0187,16.0719,161800.0
2009-01-05 09:45:00,24.15,24.15,23.91,23.93,247700.0,16.0786,16.0786,15.9188,15.9321,247700.0
2009-01-05 09:50:00,23.93,24.03,23.82,23.87,221200.0,15.9321,15.9987,15.8589,15.8922,221200.0
2009-01-05 09:55:00,23.88,23.91,23.81,23.9,91400.0,15.8988,15.9188,15.8522,15.9121,91400.0
2009-01-05 10:00:00,23.91,24.04,23.91,23.98,193000.0,15.9188,16.0053,15.9188,15.9654,193000.0
2009-01-05 10:05:00,23.98,24.0,23.83,23.99,159800.0,15.9654,15.9787,15.8655,15.9721,159800.0
2009-01-05 10:10:00,23.99,24.01,23.89,23.93,205600.0,15.9721,15.9854,15.9055,15.9321,205600.0
2009-01-05 10:15:00,23.94,23.99,23.85,23.86,213800.0,15.9388,15.9721,15.8788,15.8855,213800.0
2009-01-05 10:20:00,23.86,23.96,23.84,23.9,112300.0,15.8855,15.9521,15.8722,15.9121,112300.0
2009-01-05 10:25:00,23.91,24.02,23.87,23.98,175800.0,15.9188,15.992,15.8922,15.9654,175800.0
2009-01-05 10:30:00,23.97,24.02,23.92,23.93,180800.0,15.9587,15.992,15.9254,15.9321,180800.0
2009-01-05 10:35:00,23.94,24.01,23.92,24.0,134400.0,15.9388,15.9854,15.9254,15.9787,134400.0
2009-01-05 10:40:00,24.0,24.14,23.99,24.13,154000.0,15.9787,16.0719,15.9721,16.0653,154000.0
2009-01-05 10:45:00,24.13,24.18,24.08,24.1,163900.0,16.0653,16.0985,16.032,16.0453,163900.0
2009-01-05 10:50:00,24.1,24.25,24.08,24.18,338800.0,16.0453,16.1452,16.032,16.0985,338800.0
2009-01-05 10:55:00,24.18,24.23,24.16,24.17,287900.0,16.0985,16.1318,16.0852,16.0919,287900.0
2009-01-05 11:00:00,24.17,24.22,24.15,24.2,126400.0,16.0919,16.1252,16.0786,16.1119,126400.0
2009-01-05 11:05:00,24.2,24.24,24.19,24.24,78400.0,16.1119,16.1385,16.1052,16.1385,78400.0
2009-01-05 11:10:00,24.23,24.28,24.19,24.23,109000.0,16.1318,16.1651,16.1052,16.1318,109000.0
2009-01-05 11:15:00,24.22,24.3,24.17,24.19,170900.0,16.1252,16.1784,16.0919,16.1052,170900.0
2009-01-05 11:20:00,24.19,24.19,24.12,24.13,115100.0,16.1052,16.1052,16.0586,16.0653,115100.0
2009-01-05 11:25:00,24.14,24.15,24.09,24.11,102900.0,16.0719,16.0786,16.0386,16.0519,102900.0
2009-01-05 11:30:00,24.11,24.15,24.05,24.14,120900.0,16.0519,16.0786,16.012,16.0719,120900.0
2009-01-05 11:35:00,24.14,24.18,24.1,24.17,135700.0,16.0719,16.0985,16.0453,16.0919,135700.0
2009-01-05 11:40:00,24.18,24.18,24.13,24.15,170300.0,16.0985,16.0985,16.0653,16.0786,170300.0
2009-01-05 11:45:00,24.14,24.2,24.14,24.19,137100.0,16.0719,16.1119,16.0719,16.1052,137100.0
2009-01-05 11:50:00,24.19,24.2,24.15,24.19,120600.0,16.1052,16.1119,16.0786,16.1052,120600.0
2009-01-05 11:55:00,24.19,24.19,24.13,24.15,193000.0,16.1052,16.1052,16.0653,16.0786,193000.0
2009-01-05 12:00:00,24.14,24.17,24.13,24.15,100500.0,16.0719,16.0919,16.0653,16.0786,100500.0
2009-01-05 12:05:00,24.16,24.2,24.16,24.19,81000.0,16.0852,16.1119,16.0852,16.1052,81000.0
2009-01-05 12:10:00,24.2,24.24,24.17,24.18,194400.0,16.1119,16.1385,16.0919,16.0985,194400.0
2009-01-05 12:15:00,24.18,24.29,24.18,24.29,90800.0,16.0985,16.1718,16.0985,16.1718,90800.0
2009-01-05 12:20:00,24.29,24.34,24.22,24.23,120700.0,16.1718,16.2051,16.1252,16.1318,120700.0
2009-01-05 12:25:00,24.22,24.24,24.18,24.22,145600.0,16.1252,16.1385,16.0985,16.1252,145600.0
2009-01-05 12:30:00,24.22,24.26,24.19,24.2,158100.0,16.1252,16.1518,16.1052,16.1119,158100.0
2009-01-05 12:35:00,24.21,24.21,24.16,24.18,86400.0,16.1185,16.1185,16.0852,16.0985,86400.0
2009-01-05 12:40:00,24.18,24.19,24.15,24.19,180500.0,16.0985,16.1052,16.0786,16.1052,180500.0
2009-01-05 12:45:00,24.19,24.31,24.19,24.26,164400.0,16.1052,16.1851,16.1052,16.1518,164400.0
2009-01-05 12:50:00,24.26,24.26,24.21,24.24,92500.0,16.1518,16.1518,16.1185,16.1385,92500.0
2009-01-05 12:55:00,24.25,24.36,24.21,24.36,248100.0,16.1452,16.2184,16.1185,16.2184,248100.0
2009-01-05 13:00:00,24.36,24.4,24.34,24.39,104800.0,16.2184,16.245,16.2051,16.2384,104800.0
2009-01-05 13:05:00,24.4,24.41,24.37,24.4,91500.0,16.245,16.2517,16.225,16.245,91500.0
2009-01-05 13:10:00,24.4,24.47,24.38,24.47,165400.0,16.245,16.2916,16.2317,16.2916,165400.0
2009-01-05 13:15:00,24.46,24.47,24.42,24.45,303200.0,16.285,16.2916,16.2583,16.2783,303200.0
2009-01-05 13:20:00,24.45,24.53,24.45,24.53,218900.0,16.2783,16.3316,16.2783,16.3316,218900.0
2009-01-05 13:25:00,24.53,24.56,24.45,24.46,187400.0,16.3316,16.3515,16.2783,16.285,187400.0
2009-01-05 13:30:00,24.46,24.52,24.45,24.5,159700.0,16.285,16.3249,16.2783,16.3116,159700.0
2009-01-05 13:35:00,24.5,24.51,24.42,24.44,342200.0,16.3116,16.3183,16.2583,16.2717,342200.0
2009-01-05 13:40:00,24.44,24.52,24.44,24.52,301800.0,16.2717,16.3249,16.2717,16.3249,301800.0
2009-01-05 13:45:00,24.52,24.57,24.49,24.56,213300.0,16.3249,16.3582,16.3049,16.3515,213300.0
2009-01-05 13:50:00,24.55,24.69,24.54,24.68,266800.0,16.3449,16.4381,16.3382,16.4314,266800.0
2009-01-05 13:55:00,24.69,24.74,24.66,24.68,270300.0,16.4381,16.4714,16.4181,16.4314,270300.0
2009-01-05 14:00:00,24.69,24.77,24.69,24.77,144400.0,16.4381,16.4914,16.4381,16.4914,144400.0
2009-01-05 14:05:00,24.77,24.82,24.76,24.8,371300.0,16.4914,16.5246,16.4847,16.5113,371300.0
2009-01-05 14:10:00,24.79,24.87,24.79,24.81,421800.0,16.5047,16.5579,16.5047,16.518,421800.0
2009-01-05 14:15:00,24.82,24.84,24.71,24.72,253900.0,16.5246,16.538,16.4514,16.4581,253900.0
2009-01-05 14:20:00,24.72,24.72,24.62,24.7,229500.0,16.4581,16.4581,16.3915,16.4448,229500.0
2009-01-05 14:25:00,24.7,24.72,24.63,24.64,226200.0,16.4448,16.4581,16.3981,16.4048,226200.0
2009-01-05 14:30:00,24.63,24.74,24.61,24.72,304700.0,16.3981,16.4714,16.3848,16.4581,304700.0
2009-01-05 14:35:00,24.73,24.82,24.71,24.75,288600.0,16.4647,16.5246,16.4514,16.478,288600.0
2009-01-05 14:40:00,24.75,24.88,24.75,24.78,322100.0,16.478,16.5646,16.478,16.498,322100.0
2009-01-05 14:45:00,24.78,24.81,24.63,24.73,322200.0,16.498,16.518,16.3981,16.4647,322200.0
2009-01-05 14:50:00,24.73,24.76,24.68,24.7,360500.0,16.4647,16.4847,16.4314,16.4448,360500.0
2009-01-05 14:55:00,24.7,24.8,24.7,24.79,360300.0,16.4448,16.5113,16.4448,16.5047,360300.0
2009-01-05 15:00:00,24.8,24.85,24.79,24.83,297100.0,16.5113,16.5446,16.5047,16.5313,297100.0
2009-01-05 15:05:00,24.82,24.87,24.74,24.76,269900.0,16.5246,16.5579,16.4714,16.4847,269900.0
2009-01-05 15:10:00,24.76,24.83,24.71,24.71,335600.0,16.4847,16.5313,16.4514,16.4514,335600.0
2009-01-05 15:15:00,24.71,24.75,24.67,24.72,345500.0,16.4514,16.478,16.4248,16.4581,345500.0
2009-01-05 15:20:00,24.73,24.79,24.65,24.68,774200.0,16.4647,16.5047,16.4115,16.4314,774200.0
2009-01-05 15:25:00,24.68,24.72,24.59,24.64,501400.0,16.4314,16.4581,16.3715,16.4048,501400.0
2009-01-05 15:30:00,24.64,24.75,24.56,24.75,554000.0,16.4048,16.478,16.3515,16.478,554000.0
2009-01-05 15:35:00,24.74,24.77,24.66,24.69,618500.0,16.4714,16.4914,16.4181,16.4381,618500.0
2009-01-05 15:40:00,24.69,24.77,24.65,24.67,580000.0,16.4381,16.4914,16.4115,16.4248,580000.0
2009-01-05 15:45:00,24.67,24.69,24.56,24.58,568100.0,16.4248,16.4381,16.3515,16.3649,568100.0
2009-01-05 15:50:00,24.59,24.71,24.59,24.68,780400.0,16.3715,16.4514,16.3715,16.4314,780400.0
2009-01-05 15:55:00,24.69,24.8,24.66,24.73,985400.0,16.4381,16.5113,16.4181,16.4647,985400.0
2009-01-06 09:30:00,24.94,24.94,24.62,24.66,823100.0,16.6045,16.6045,16.3915,16.4181,823100.0
2009-01-06 09:35:00,24.67,24.86,24.66,24.86,242400.0,16.4248,16.5513,16.4181,16.5513,242400.0
2009-01-06 09:40:00,24.86,24.94,24.79,24.85,515700.0,16.5513,16.6045,16.5047,16.5446,515700.0
2009-01-06 09:45:00,24.86,25.06,24.83,25.03,486500.0,16.5513,16.6844,16.5313,16.6645,486500.0
2009-01-06 09:50:00,25.02,25.04,24.96,25.03,262200.0,16.6578,16.6711,16.6179,16.6645,262200.0
2009-01-06 09:55:00,25.03,25.07,24.99,25.01,162900.0,16.6645,16.6911,16.6378,16.6511,162900.0
2009-01-06 10:00:00,25.01,25.09,24.98,25.0,418000.0,16.6511,16.7044,16.6312,16.6445,418000.0
2009-01-06 10:05:00,25.0,25.06,24.99,25.02,314100.0,16.6445,16.6844,16.6378,16.6578,314100.0
2009-01-06 10:10:00,25.03,25.03,24.9,24.92,328300.0,16.6645,16.6645,16.5779,16.5912,328300.0
2009-01-06 10:15:00,24.92,24.94,24.84,24.87,571300.0,16.5912,16.6045,16.538,16.5579,571300.0
2009-01-06 10:20:00,24.87,24.92,24.86,24.9,230200.0,16.5579,16.5912,16.5513,16.5779,230200.0
2009-01-06 10:25:00,24.9,24.9,24.82,24.85,346800.0,16.5779,16.5779,16.5246,16.5446,346800.0
2009-01-06 10:30:00,24.85,24.88,24.83,24.85,180200.0,16.5446,16.5646,16.5313,16.5446,180200.0
2009-01-06 10:35:00,24.86,24.89,24.84,24.87,109600.0,16.5513,16.5713,16.538,16.5579,109600.0
2009-01-06 10:40:00,24.87,24.94,24.86,24.88,152700.0,16.5579,16.6045,16.5513,16.5646,152700.0
2009-01-06 10:45:00,24.87,24.88,24.79,24.84,523500.0,16.5579,16.5646,16.5047,16.538,523500.0
2009-01-06 10:50:00,24.84,24.89,24.8,24.85,248900.0,16.538,16.5713,16.5113,16.5446,248900.0
2009-01-06 10:55:00,24.84,24.91,24.81,24.87,169600.0,16.538,16.5846,16.518,16.5579,169600.0
2009-01-06 11:00:00,24.87,24.88,24.82,24.82,142500.0,16.5579,16.5646,16.5246,16.5246,142500.0
2009-01-06 11:05:00,24.83,24.84,24.68,24.69,392300.0,16.5313,16.538,16.4314,16.4381,392300.0
2009-01-06 11:10:00,24.69,24.89,24.69,24.86,332100.0,16.4381,16.5713,16.4381,16.5513,332100.0
2009-01-06 11:15:00,24.86,24.92,24.85,24.87,120400.0,16.5513,16.5912,16.5446,16.5579,120400.0
2009-01-06 11:20:00,24.87,24.98,24.87,24.91,173500.0,16.5579,16.6312,16.5579,16.5846,173500.0
2009-01-06 11:25:00,24.9,24.96,24.9,24.92,134500.0,16.5779,16.6179,16.5779,16.5912,134500.0
2009-01-06 11:30:00,24.91,25.0,24.91,24.99,183800.0,16.5846,16.6445,16.5846,16.6378,183800.0
2009-01-06 11:35:00,24.98,25.07,24.97,25.02,200000.0,16.6312,16.6911,16.6245,16.6578,200000.0
2009-01-06 11:40:00,25.02,25.1,25.0,25.02,265700.0,16.6578,16.7111,16.6445,16.6578,265700.0
2009-01-06 11:45:00,25.03,25.05,24.99,25.05,131600.0,16.6645,16.6778,16.6378,16.6778,131600.0
2009-01-06 11:50:00,25.05,25.06,25.0,25.0,133300.0,16.6778,16.6844,16.6445,16.6445,133300.0
2009-01-06 11:55:00,25.0,25.04,24.99,25.02,127100.0,16.6445,16.6711,16.6378,16.6578,127100.0
2009-01-06 12:00:00,25.02,25.04,24.99,25.03,243000.0,16.6578,16.6711,16.6378,16.6645,243000.0
2009-01-06 12:05:00,25.03,25.12,25.02,25.08,144000.0,16.6645,16.7244,16.6578,16.6978,144000.0
2009-01-06 12:10:00,25.08,25.11,25.06,25.07,75500.0,16.6978,16.7177,16.6844,16.6911,75500.0
2009-01-06 12:15:00,25.08,25.08,24.98,24.99,213000.0,16.6978,16.6978,16.6312,16.6378,213000.0
2009-01-06 12:20:00,24.99,25.03,24.98,24.99,248200.0,16.6378,16.6645,16.6312,16.6378,248200.0
2009-01-06 12:25:00,24.99,25.04,24.98,25.0,91100.0,16.6378,16.6711,16.6312,16.6445,91100.0
2009-01-06 12:30:00,25.0,25.02,24.97,24.98,122400.0,16.6445,16.6578,16.6245,16.6312,122400.0
2009-01-06 12:35:00,24.98,25.03,24.97,25.02,227400.0,16.6312,16.6645,16.6245,16.6578,227400.0
2009-01-06 12:40:00,25.02,25.02,24.97,24.99,374500.0,16.6578,16.6578,16.6245,16.6378,374500.0
2009-01-06 12:45:00,24.99,25.06,24.98,25.05,315100.0,16.6378,16.6844,16.6312,16.6778,315100.0
2009-01-06 12:50:00,25.05,25.06,24.97,24.97,97100.0,16.6778,16.6844,16.6245,16.6245,97100.0
2009-01-06 12:55:00,24.97,25.05,24.96,25.03,148800.0,16.6245,16.6778,16.6179,16.6645,148800.0
2009-01-06 13:00:00,25.02,25.08,25.0,25.04,384700.0,16.6578,16.6978,16.6445,16.6711,384700.0
2009-01-06 13:05:00,25.04,25.15,25.01,25.13,235000.0,16.6711,16.7444,16.6511,16.731,235000.0
2009-01-06 13:10:00,25.13,25.2,25.07,25.07,249200.0,16.731,16.7776,16.6911,16.6911,249200.0
2009-01-06 13:15:00,25.07,25.08,24.98,24.99,266200.0,16.6911,16.6978,16.6312,16.6378,266200.0
2009-01-06 13:20:00,24.98,25.11,24.96,25.11,256700.0,16.6312,16.7177,16.6179,16.7177,256700.0
2009-01-06 13:25:00,25.11,25.12,25.07,25.09,82900.0,16.7177,16.7244,16.6911,16.7044,82900.0
2009-01-06 13:30:00,25.09,25.09,24.99,25.07,256500.0,16.7044,16.7044,16.6378,16.6911,256500.0
2009-01-06 13:35:00,25.07,25.12,25.04,25.09,223200.0,16.6911,16.7244,16.6711,16.7044,223200.0
2009-01-06 13:40:00,25.09,25.12,25.06,25.08,64800.0,16.7044,16.7244,16.6844,16.6978,64800.0
2009-01-06 13:45:00,25.08,25.19,25.05,25.17,122100.0,16.6978,16.771,16.6778,16.7577,122100.0
2009-01-06 13:50:00,25.17,25.2,25.14,25.19,83400.0,16.7577,16.7776,16.7377,16.771,83400.0
2009-01-06 13:55:00,25.19,25.2,25.11,25.12,112500.0,16.771,16.7776,16.7177,16.7244,112500.0
2009-01-06 14:00:00,25.12,25.14,25.04,25.08,213900.0,16.7244,16.7377,16.6711,16.6978,213900.0
2009-01-06 14:05:00,25.09,25.16,25.03,25.16,243200.0,16.7044,16.751,16.6645,16.751,243200.0
2009-01-06 14:10:00,25.16,25.28,25.13,25.21,454000.0,16.751,16.8309,16.731,16.7843,454000.0
2009-01-06 14:15:00,25.22,25.39,25.19,25.34,428600.0,16.791,16.9041,16.771,16.8709,428600.0
2009-01-06 14:20:00,25.35,25.37,25.24,25.24,269100.0,16.8775,16.8908,16.8043,16.8043,269100.0
2009-01-06 14:25:00,25.24,25.3,25.21,25.29,167500.0,16.8043,16.8442,16.7843,16.8376,167500.0
2009-01-06 14:30:00,25.29,25.38,25.24,25.24,301900.0,16.8376,16.8975,16.8043,16.8043,301900.0
2009-01-06 14:35:00,25.24,25.3,25.23,25.3,279400.0,16.8043,16.8442,16.7976,16.8442,279400.0
2009-01-06 14:40:00,25.29,25.36,25.29,25.35,217700.0,16.8376,16.8842,16.8376,16.8775,217700.0
2009-01-06 14:45:00,25.35,25.46,25.34,25.41,398800.0,16.8775,16.9507,16.8709,16.9175,398800.0
2009-01-06 14:50:00,25.41,25.42,25.34,25.39,150700.0,16.9175,16.9241,16.8709,16.9041,150700.0
2009-01-06 14:55:00,25.39,25.49,25.39,25.49,381300.0,16.9041,16.9707,16.9041,16.9707,381300.0
2009-01-06 15:00:00,25.48,25.49,25.43,25.44,156100.0,16.9641,16.9707,16.9308,16.9374,156100.0
2009-01-06 15:05:00,25.44,25.46,25.33,25.36,294600.0,16.9374,16.9507,16.8642,16.8842,294600.0
2009-01-06 15:10:00,25.36,25.37,25.27,25.32,373500.0,16.8842,16.8908,16.8242,16.8575,373500.0
2009-01-06 15:15:00,25.31,25.32,25.24,25.27,198700.0,16.8509,16.8575,16.8043,16.8242,198700.0
2009-01-06 15:20:00,25.27,25.32,25.2,25.29,337700.0,16.8242,16.8575,16.7776,16.8376,337700.0
2009-01-06 15:25:00,25.28,25.33,25.25,25.28,473600.0,16.8309,16.8642,16.8109,16.8309,473600.0
2009-01-06 15:30:00,25.29,25.35,25.25,25.25,380500.0,16.8376,16.8775,16.8109,16.8109,380500.0
2009-01-06 15:35:00,25.26,25.33,25.13,25.16,638100.0,16.8176,16.8642,16.731,16.751,638100.0
2009-01-06 15:40:00,25.16,25.27,25.15,25.23,752000.0,16.751,16.8242,16.7444,16.7976,752000.0
2009-01-06 15:45:00,25.24,25.38,25.19,25.35,638000.0,16.8043,16.8975,16.771,16.8775,638000.0
2009-01-06 15:50:00,25.35,25.37,25.27,25.31,644200.0,16.8775,16.8908,16.8242,16.8509,644200.0
2009-01-06 15:55:00,25.3,25.35,25.25,25.27,610400.0,16.8442,16.8775,16.8109,16.8242,610400.0
2009-01-07 09:30:00,24.76,24.94,24.71,24.76,579000.0,16.4847,16.6045,16.4514,16.4847,579000.0
2009-01-07 09:35:00,24.76,25.01,24.75,24.99,372700.0,16.4847,16.6511,16.478,16.6378,372700.0
2009-01-07 09:40:00,24.98,25.07,24.92,25.0,355900.0,16.6312,16.6911,16.5912,16.6445,355900.0
2009-01-07 09:45:00,25.0,25.08,24.92,25.07,237200.0,16.6445,16.6978,16.5912,16.6911,237200.0
2009-01-07 09:50:00,25.07,25.16,25.02,25.13,320500.0,16.6911,16.751,16.6578,16.731,320500.0
2009-01-07 09:55:00,25.14,25.14,25.0,25.0,235800.0,16.7377,16.7377,16.6445,16.6445,235800.0
2009-01-07 10:00:00,25.0,25.03,24.88,24.92,369600.0,16.6445,16.6645,16.5646,16.5912,369600.0
2009-01-07 10:05:00,24.92,24.95,24.83,24.83,323500.0,16.5912,16.6112,16.5313,16.5313,323500.0
2009-01-07 10:10:00,24.83,24.86,24.74,24.77,469500.0,16.5313,16.5513,16.4714,16.4914,469500.0
2009-01-07 10:15:00,24.76,24.79,24.69,24.76,496800.0,16.4847,16.5047,16.4381,16.4847,496800.0
2009-01-07 10:20:00,24.76,24.79,24.7,24.79,227800.0,16.4847,16.5047,16.4448,16.5047,227800.0
2009-01-07 10:25:00,24.78,24.89,24.77,24.89,233500.0,16.498,16.5713,16.4914,16.5713,233500.0
2009-01-07 10:30:00,24.89,24.89,24.81,24.88,192100.0,16.5713,16.5713,16.518,16.5646,192100.0
2009-01-07 10:35:00,24.88,24.93,24.86,24.9,257600.0,16.5646,16.5979,16.5513,16.5779,257600.0
2009-01-07 10:40:00,24.91,25.05,24.91,25.05,213800.0,16.5846,16.6778,16.5846,16.6778,213800.0
2009-01-07 10:45:00,25.04,25.09,24.98,25.07,223500.0,16.6711,16.7044,16.6312,16.6911,223500.0
2009-01-07 10:50:00,25.06,25.06,24.97,25.03,182100.0,16.6844,16.6844,16.6245,16.6645,182100.0
2009-01-07 10:55:00,25.03,25.03,24.95,24.96,91100.0,16.6645,16.6645,16.6112,16.6179,91100.0
2009-01-07 11:00:00,24.96,24.99,24.84,24.96,250900.0,16.6179,16.6378,16.538,16.6179,250900.0
2009-01-07 11:05:00,24.96,25.01,24.95,24.95,120700.0,16.6179,16.6511,16.6112,16.6112,120700.0
2009-01-07 11:10:00,24.95,24.95,24.81,24.83,386600.0,16.6112,16.6112,16.518,16.5313,386600.0
2009-01-07 11:15:00,24.82,24.85,24.75,24.75,138900.0,16.5246,16.5446,16.478,16.478,138900.0
2009-01-07 11:20:00,24.75,24.83,24.74,24.83,185700.0,16.478,16.5313,16.4714,16.5313,185700.0
2009-01-07 11:25:00,24.83,24.86,24.81,24.84,98500.0,16.5313,16.5513,16.518,16.538,98500.0
2009-01-07 11:30:00,24.83,24.88,24.82,24.87,89800.0,16.5313,16.5646,16.5246,16.5579,89800.0
2009-01-07 11:35:00,24.86,24.87,24.77,24.8,127800.0,16.5513,16.5579,16.4914,16.5113,127800.0
2009-01-07 11:40:00,24.79,24.81,24.77,24.8,158300.0,16.5047,16.518,16.4914,16.5113,158300.0
2009-01-07 11:45:00,24.81,24.84,24.78,24.79,95600.0,16.518,16.538,16.498,16.5047,95600.0
2009-01-07 11:50:00,24.78,24.79,24.74,24.79,235500.0,16.498,16.5047,16.4714,16.5047,235500.0
2009-01-07 11:55:00,24.79,24.8,24.75,24.79,62900.0,16.5047,16.5113,16.478,16.5047,62900.0
2009-01-07 12:00:00,24.79,24.79,24.73,24.75,192800.0,16.5047,16.5047,16.4647,16.478,192800.0
2009-01-07 12:05:00,24.75,24.8,24.74,24.76,178300.0,16.478,16.5113,16.4714,16.4847,178300.0
2009-01-07 12:10:00,24.76,24.79,24.74,24.77,103500.0,16.4847,16.5047,16.4714,16.4914,103500.0
2009-01-07 12:15:00,24.77,24.8,24.73,24.73,164900.0,16.4914,16.5113,16.4647,16.4647,164900.0
2009-01-07 12:20:00,24.73,24.75,24.67,24.68,534100.0,16.4647,16.478,16.4248,16.4314,534100.0
2009-01-07 12:25:00,24.68,24.74,24.68,24.74,59200.0,16.4314,16.4714,16.4314,16.4714,59200.0
2009-01-07 12:30:00,24.73,24.78,24.72,24.74,88700.0,16.4647,16.498,16.4581,16.4714,88700.0
2009-01-07 12:35:00,24.75,24.77,24.73,24.74,97800.0,16.478,16.4914,16.4647,16.4714,97800.0
2009-01-07 12:40:00,24.74,24.77,24.73,24.74,98700.0,16.4714,16.4914,16.4647,16.4714,98700.0
2009-01-07 12:45:00,24.74,24.79,24.73,24.75,234800.0,16.4714,16.5047,16.4647,16.478,234800.0
2009-01-07 12:50:00,24.76,24.77,24.73,24.75,56200.0,16.4847,16.4914,16.4647,16.478,56200.0
2009-01-07 12:55:00,24.74,24.75,24.72,24.73,88300.0,16.4714,16.478,16.4581,16.4647,88300.0
2009-01-07 13:00:00,24.73,24.74,24.71,24.73,149200.0,16.4647,16.4714,16.4514,16.4647,149200.0
2009-01-07 13:05:00,24.72,24.73,24.72,24.72,21700.0,16.4581,16.4647,16.4581,16.4581,21700.0
2009-01-07 13:10:00,24.72,24.75,24.71,24.74,81200.0,16.4581,16.478,16.4514,16.4714,81200.0
2009-01-07 13:15:00,24.74,24.79,24.74,24.77,53600.0,16.4714,16.5047,16.4714,16.4914,53600.0
2009-01-07 13:20:00,24.76,24.78,24.74,24.75,113000.0,16.4847,16.498,16.4714,16.478,113000.0
2009-01-07 13:25:00,24.74,24.77,24.74,24.76,66500.0,16.4714,16.4914,16.4714,16.4847,66500.0
2009-01-07 13:30:00,24.76,24.8,24.74,24.77,63100.0,16.4847,16.5113,16.4714,16.4914,63100.0
2009-01-07 13:35:00,24.76,24.79,24.75,24.76,55400.0,16.4847,16.5047,16.478,16.4847,55400.0
2009-01-07 13:40:00,24.76,24.77,24.7,24.72,403600.0,16.4847,16.4914,16.4448,16.4581,403600.0
2009-01-07 13:45:00,24.73,24.74,24.71,24.73,97600.0,16.4647,16.4714,16.4514,16.4647,97600.0
2009-01-07 13:50:00,24.73,24.76,24.72,24.75,148500.0,16.4647,16.4847,16.4581,16.478,148500.0
2009-01-07 13:55:00,24.75,24.77,24.7,24.72,565400.0,16.478,16.4914,16.4448,16.4581,565400.0
2009-01-07 14:00:00,24.72,24.74,24.6,24.64,182200.0,16.4581,16.4714,16.3782,16.4048,182200.0
2009-01-07 14:05:00,24.64,24.71,24.58,24.7,378500.0,16.4048,16.4514,16.3649,16.4448,378500.0
2009-01-07 14:10:00,24.7,24.76,24.67,24.75,154400.0,16.4448,16.4847,16.4248,16.478,154400.0
2009-01-07 14:15:00,24.75,24.75,24.64,24.64,157200.0,16.478,16.478,16.4048,16.4048,157200.0
2009-01-07 14:20:00,24.64,24.69,24.61,24.61,224300.0,16.4048,16.4381,16.3848,16.3848,224300.0
2009-01-07 14:25:00,24.62,24.69,24.61,24.64,217000.0,16.3915,16.4381,16.3848,16.4048,217000.0
2009-01-07 14:30:00,24.64,24.65,24.53,24.57,176800.0,16.4048,16.4115,16.3316,16.3582,176800.0
2009-01-07 14:35:00,24.58,24.62,24.56,24.59,203000.0,16.3649,16.3915,16.3515,16.3715,203000.0
2009-01-07 14:40:00,24.59,24.66,24.56,24.65,272000.0,16.3715,16.4181,16.3515,16.4115,272000.0
2009-01-07 14:45:00,24.64,24.69,24.6,24.64,222500.0,16.4048,16.4381,16.3782,16.4048,222500.0
2009-01-07 14:50:00,24.63,24.66,24.59,24.65,225700.0,16.3981,16.4181,16.3715,16.4115,225700.0
2009-01-07 14:55:00,24.65,24.65,24.61,24.63,205300.0,16.4115,16.4115,16.3848,16.3981,205300.0
2009-01-07 15:00:00,24.64,24.64,24.58,24.59,127400.0,16.4048,16.4048,16.3649,16.3715,127400.0
2009-01-07 15:05:00,24.59,24.59,24.43,24.47,317500.0,16.3715,16.3715,16.265,16.2916,317500.0
2009-01-07 15:10:00,24.47,24.55,24.47,24.5,205100.0,16.2916,16.3449,16.2916,16.3116,205100.0
2009-01-07 15:15:00,24.51,24.54,24.47,24.54,185600.0,16.3183,16.3382,16.2916,16.3382,185600.0
2009-01-07 15:20:00,24.55,24.59,24.5,24.55,215600.0,16.3449,16.3715,16.3116,16.3449,215600.0
2009-01-07 15:25:00,24.54,24.56,24.48,24.55,196300.0,16.3382,16.3515,16.2983,16.3449,196300.0
2009-01-07 15:30:00,24.55,24.64,24.54,24.58,238300.0,16.3449,16.4048,16.3382,16.3649,238300.0
2009-01-07 15:35:00,24.58,24.61,24.5,24.56,282500.0,16.3649,16.3848,16.3116,16.3515,282500.0
2009-01-07 15:40:00,24.55,24.61,24.53,24.58,472500.0,16.3449,16.3848,16.3316,16.3649,472500.0
2009-01-07 15:45:00,24.58,24.6,24.53,24.53,288100.0,16.3649,16.3782,16.3316,16.3316,288100.0
2009-01-07 15:50:00,24.53,24.57,24.43,24.5,620200.0,16.3316,16.3582,16.265,16.3116,620200.0
2009-01-07 15:55:00,24.5,24.62,24.48,24.62,727700.0,16.3116,16.3915,16.2983,16.3915,727700.0
2009-01-08 09:30:00,24.12,24.14,23.7,23.98,612400.0,16.0586,16.0719,15.779,15.9654,612400.0
2009-01-08 09:35:00,23.99,24.03,23.93,23.99,174700.0,15.9721,15.9987,15.9321,15.9721,174700.0
2009-01-08 09:40:00,23.99,24.04,23.87,24.01,215300.0,15.9721,16.0053,15.8922,15.9854,215300.0
2009-01-08 09:45:00,24.01,24.03,23.94,23.96,163500.0,15.9854,15.9987,15.9388,15.9521,163500.0
2009-01-08 09:50:00,23.96,24.04,23.9,24.03,240900.0,15.9521,16.0053,15.9121,15.9987,240900.0
2009-01-08 09:55:00,24.03,24.07,23.87,23.89,262700.0,15.9987,16.0253,15.8922,15.9055,262700.0
2009-01-08 10:00:00,23.89,23.93,23.85,23.88,198300.0,15.9055,15.9321,15.8788,15.8988,198300.0
2009-01-08 10:05:00,23.89,24.01,23.84,24.0,171400.0,15.9055,15.9854,15.8722,15.9787,171400.0
2009-01-08 10:10:00,23.99,24.0,23.92,23.93,89600.0,15.9721,15.9787,15.9254,15.9321,89600.0
2009-01-08 10:15:00,23.93,23.93,23.83,23.86,198800.0,15.9321,15.9321,15.8655,15.8855,198800.0
2009-01-08 10:20:00,23.86,23.98,23.86,23.98,209900.0,15.8855,15.9654,15.8855,15.9654,209900.0
2009-01-08 10:25:00,23.98,24.02,23.95,23.99,318700.0,15.9654,15.992,15.9454,15.9721,318700.0
2009-01-08 10:30:00,23.99,24.15,23.98,24.15,175900.0,15.9721,16.0786,15.9654,16.0786,175900.0
2009-01-08 10:35:00,24.15,24.2,24.13,24.19,181400.0,16.0786,16.1119,16.0653,16.1052,181400.0
2009-01-08 10:40:00,24.2,24.27,24.18,24.22,284800.0,16.1119,16.1585,16.0985,16.1252,284800.0
2009-01-08 10:45:00,24.21,24.25,24.19,24.24,186700.0,16.1185,16.1452,16.1052,16.1385,186700.0
2009-01-08 10:50:00,24.23,24.39,24.22,24.31,263500.0,16.1318,16.2384,16.1252,16.1851,263500.0
2009-01-08 10:55:00,24.31,24.31,24.22,24.29,183500.0,16.1851,16.1851,16.1252,16.1718,183500.0
2009-01-08 11:00:00,24.29,24.32,24.26,24.32,161200.0,16.1718,16.1918,16.1518,16.1918,161200.0
2009-01-08 11:05:00,24.31,24.4,24.26,24.32,405800.0,16.1851,16.245,16.1518,16.1918,405800.0
2009-01-08 11:10:00,24.32,24.35,24.27,24.35,271300.0,16.1918,16.2117,16.1585,16.2117,271300.0
2009-01-08 11:15:00,24.35,24.38,24.26,24.28,189500.0,16.2117,16.2317,16.1518,16.1651,189500.0
2009-01-08 11:20:00,24.27,24.36,24.27,24.32,150600.0,16.1585,16.2184,16.1585,16.1918,150600.0
2009-01-08 11:25:00,24.32,24.34,24.19,24.21,260700.0,16.1918,16.2051,16.1052,16.1185,260700.0
2009-01-08 11:30:00,24.2,24.22,24.06,24.1,153900.0,16.1119,16.1252,16.0187,16.0453,153900.0
2009-01-08 11:35:00,24.11,24.18,24.11,24.18,97500.0,16.0519,16.0985,16.0519,16.0985,97500.0
2009-01-08 11:40:00,24.18,24.2,24.12,24.16,79300.0,16.0985,16.1119,16.0586,16.0852,79300.0
2009-01-08 11:45:00,24.16,24.17,24.11,24.14,64600.0,16.0852,16.0919,16.0519,16.0719,64600.0
2009-01-08 11:50:00,24.15,24.16,23.99,24.0,235500.0,16.0786,16.0852,15.9721,15.9787,235500.0
2009-01-08 11:55:00,23.99,24.03,23.96,23.99,146800.0,15.9721,15.9987,15.9521,15.9721,146800.0
2009-01-08 12:00:00,23.99,24.03,23.98,24.0,141300.0,15.9721,15.9987,15.9654,15.9787,141300.0
2009-01-08 12:05:00,23.99,24.02,23.95,24.01,187900.0,15.9721,15.992,15.9454,15.9854,187900.0
2009-01-08 12:10:00,24.02,24.1,24.01,24.05,165100.0,15.992,16.0453,15.9854,16.012,165100.0
2009-01-08 12:15:00,24.06,24.09,24.0,24.0,81800.0,16.0187,16.0386,15.9787,15.9787,81800.0
2009-01-08 12:20:00,24.01,24.03,23.99,23.99,64900.0,15.9854,15.9987,15.9721,15.9721,64900.0
2009-01-08 12:25:00,24.0,24.07,23.99,24.06,71600.0,15.9787,16.0253,15.9721,16.0187,71600.0
2009-01-08 12:30:00,24.07,24.1,24.0,24.01,108600.0,16.0253,16.0453,15.9787,15.9854,108600.0
2009-01-08 12:35:00,24.01,24.04,23.99,24.03,73600.0,15.9854,16.0053,15.9721,15.9987,73600.0
2009-01-08 12:40:00,24.03,24.12,24.03,24.12,51000.0,15.9987,16.0586,15.9987,16.0586,51000.0
2009-01-08 12:45:00,24.12,24.17,24.1,24.12,71800.0,16.0586,16.0919,16.0453,16.0586,71800.0
2009-01-08 12:50:00,24.12,24.21,24.12,24.14,88600.0,16.0586,16.1185,16.0586,16.0719,88600.0
2009-01-08 12:55:00,24.14,24.17,24.06,24.08,131300.0,16.0719,16.0919,16.0187,16.032,131300.0
2009-01-08 13:00:00,24.07,24.08,23.99,24.03,145700.0,16.0253,16.032,15.9721,15.9987,145700.0
2009-01-08 13:05:00,24.04,24.09,24.0,24.0,78300.0,16.0053,16.0386,15.9787,15.9787,78300.0
2009-01-08 13:10:00,24.01,24.03,23.95,23.97,89200.0,15.9854,15.9987,15.9454,15.9587,89200.0
2009-01-08 13:15:00,23.96,24.01,23.95,23.96,95800.0,15.9521,15.9854,15.9454,15.9521,95800.0
2009-01-08 13:20:00,23.96,24.05,23.95,24.02,97000.0,15.9521,16.012,15.9454,15.992,97000.0
2009-01-08 13:25:00,24.01,24.04,23.97,23.98,129600.0,15.9854,16.0053,15.9587,15.9654,129600.0
2009-01-08 13:30:00,23.98,24.05,23.97,24.03,103400.0,15.9654,16.012,15.9587,15.9987,103400.0
2009-01-08 13:35:00,24.04,24.11,24.02,24.09,68100.0,16.0053,16.0519,15.992,16.0386,68100.0
2009-01-08 13:40:00,24.09,24.14,24.08,24.11,86500.0,16.0386,16.0719,16.032,16.0519,86500.0
2009-01-08 13:45:00,24.12,24.19,24.11,24.17,107500.0,16.0586,16.1052,16.0519,16.0919,107500.0
2009-01-08 13:50:00,24.17,24.19,24.14,24.17,173000.0,16.0919,16.1052,16.0719,16.0919,173000.0
2009-01-08 13:55:00,24.17,24.22,24.14,24.22,129300.0,16.0919,16.1252,16.0719,16.1252,129300.0
2009-01-08 14:00:00,24.22,24.25,24.19,24.23,134000.0,16.1252,16.1452,16.1052,16.1318,134000.0
2009-01-08 14:05:00,24.23,24.31,24.22,24.27,338500.0,16.1318,16.1851,16.1252,16.1585,338500.0
2009-01-08 14:10:00,24.27,24.3,24.22,24.24,105700.0,16.1585,16.1784,16.1252,16.1385,105700.0
2009-01-08 14:15:00,24.23,24.3,24.19,24.2,172000.0,16.1318,16.1784,16.1052,16.1119,172000.0
2009-01-08 14:20:00,24.2,24.25,24.2,24.24,144500.0,16.1119,16.1452,16.1119,16.1385,144500.0
2009-01-08 14:25:00,24.24,24.26,24.21,24.24,254900.0,16.1385,16.1518,16.1185,16.1385,254900.0
2009-01-08 14:30:00,24.24,24.26,24.2,24.24,212200.0,16.1385,16.1518,16.1119,16.1385,212200.0
2009-01-08 14:35:00,24.24,24.29,24.23,24.29,86300.0,16.1385,16.1718,16.1318,16.1718,86300.0
2009-01-08 14:40:00,24.29,24.35,24.24,24.34,167900.0,16.1718,16.2117,16.1385,16.2051,167900.0
2009-01-08 14:45:00,24.34,24.39,24.3,24.3,324300.0,16.2051,16.2384,16.1784,16.1784,324300.0
2009-01-08 14:50:00,24.3,24.42,24.3,24.42,400700.0,16.1784,16.2583,16.1784,16.2583,400700.0
2009-01-08 14:55:00,24.41,24.42,24.32,24.36,173800.0,16.2517,16.2583,16.1918,16.2184,173800.0
2009-01-08 15:00:00,24.36,24.43,24.3,24.33,184100.0,16.2184,16.265,16.1784,16.1984,184100.0
2009-01-08 15:05:00,24.33,24.38,24.31,24.31,190400.0,16.1984,16.2317,16.1851,16.1851,190400.0
2009-01-08 15:10:00,24.31,24.32,24.24,24.24,206200.0,16.1851,16.1918,16.1385,16.1385,206200.0
2009-01-08 15:15:00,24.24,24.3,24.23,24.25,191600.0,16.1385,16.1784,16.1318,16.1452,191600.0
2009-01-08 15:20:00,24.25,24.28,24.17,24.23,273800.0,16.1452,16.1651,16.0919,16.1318,273800.0
2009-01-08 15:25:00,24.22,24.29,24.22,24.25,313100.0,16.1252,16.1718,16.1252,16.1452,313100.0
2009-01-08 15:30:00,24.25,24.29,24.18,24.2,676000.0,16.1452,16.1718,16.0985,16.1119,676000.0
2009-01-08 15:35:00,24.2,24.27,24.19,24.27,653300.0,16.1119,16.1585,16.1052,16.1585,653300.0
2009-01-08 15:40:00,24.27,24.41,24.25,24.4,471500.0,16.1585,16.2517,16.1452,16.245,471500.0
2009-01-08 15:45:00,24.4,24.45,24.34,24.45,438100.0,16.245,16.2783,16.2051,16.2783,438100.0
2009-01-08 15:50:00,24.45,24.46,24.35,24.36,462700.0,16.2783,16.285,16.2117,16.2184,462700.0
2009-01-08 15:55:00,24.36,24.42,24.35,24.37,786600.0,16.2184,16.2583,16.2117,16.225,786600.0
2009-01-09 09:30:00,24.48,24.48,24.1,24.12,277200.0,16.2983,16.2983,16.0453,16.0586,277200.0
2009-01-09 09:35:00,24.1,24.24,23.93,24.04,352600.0,16.0453,16.1385,15.9321,16.0053,352600.0
2009-01-09 09:40:00,24.03,24.03,23.66,23.8,532700.0,15.9987,15.9987,15.7523,15.8456,532700.0
2009-01-09 09:45:00,23.8,23.89,23.74,23.77,473000.0,15.8456,15.9055,15.8056,15.8256,473000.0
2009-01-09 09:50:00,23.77,23.87,23.7,23.73,308100.0,15.8256,15.8922,15.779,15.7989,308100.0
2009-01-09 09:55:00,23.72,23.85,23.54,23.82,298700.0,15.7923,15.8788,15.6724,15.8589,298700.0
2009-01-09 10:00:00,23.82,23.82,23.67,23.81,226800.0,15.8589,15.8589,15.759,15.8522,226800.0
2009-01-09 10:05:00,23.81,23.9,23.75,23.84,278700.0,15.8522,15.9121,15.8123,15.8722,278700.0
2009-01-09 10:10:00,23.84,23.92,23.8,23.88,239600.0,15.8722,15.9254,15.8456,15.8988,239600.0
2009-01-09 10:15:00,23.88,23.89,23.81,23.88,184900.0,15.8988,15.9055,15.8522,15.8988,184900.0
2009-01-09 10:20:00,23.88,23.97,23.85,23.91,238800.0,15.8988,15.9587,15.8788,15.9188,238800.0
2009-01-09 10:25:00,23.92,24.02,23.89,23.9,298900.0,15.9254,15.992,15.9055,15.9121,298900.0
2009-01-09 10:30:00,23.9,23.99,23.79,23.97,269700.0,15.9121,15.9721,15.8389,15.9587,269700.0
2009-01-09 10:35:00,23.99,24.0,23.84,23.95,200900.0,15.9721,15.9787,15.8722,15.9454,200900.0
2009-01-09 10:40:00,23.95,23.96,23.89,23.95,107800.0,15.9454,15.9521,15.9055,15.9454,107800.0
2009-01-09 10:45:00,23.96,24.01,23.94,24.0,116500.0,15.9521,15.9854,15.9388,15.9787,116500.0
2009-01-09 10:50:00,24.0,24.03,23.93,24.0,147600.0,15.9787,15.9987,15.9321,15.9787,147600.0
2009-01-09 10:55:00,24.01,24.02,23.94,23.99,148100.0,15.9854,15.992,15.9388,15.9721,148100.0
2009-01-09 11:00:00,23.99,24.01,23.94,24.0,124700.0,15.9721,15.9854,15.9388,15.9787,124700.0
2009-01-09 11:05:00,24.01,24.08,24.01,24.08,190000.0,15.9854,16.032,15.9854,16.032,190000.0
2009-01-09 11:10:00,24.07,24.08,23.96,23.97,219500.0,16.0253,16.032,15.9521,15.9587,219500.0
2009-01-09 11:15:00,23.96,23.97,23.86,23.88,176400.0,15.9521,15.9587,15.8855,15.8988,176400.0
2009-01-09 11:20:00,23.89,24.06,23.88,24.05,277400.0,15.9055,16.0187,15.8988,16.012,277400.0
2009-01-09 11:25:00,24.05,24.06,23.95,23.95,176200.0,16.012,16.0187,15.9454,15.9454,176200.0
2009-01-09 11:30:00,23.95,24.0,23.94,23.99,79300.0,15.9454,15.9787,15.9388,15.9721,79300.0
2009-01-09 11:35:00,23.99,24.02,23.97,23.99,76100.0,15.9721,15.992,15.9587,15.9721,76100.0
2009-01-09 11:40:00,23.98,23.99,23.91,23.96,121600.0,15.9654,15.9721,15.9188,15.9521,121600.0
2009-01-09 11:45:00,23.96,23.99,23.94,23.95,86300.0,15.9521,15.9721,15.9388,15.9454,86300.0
2009-01-09 11:50:00,23.96,24.05,23.95,24.05,222700.0,15.9521,16.012,15.9454,16.012,222700.0
2009-01-09 11:55:00,24.04,24.04,23.98,24.0,197800.0,16.0053,16.0053,15.9654,15.9787,197800.0
2009-01-09 12:00:00,24.0,24.04,23.99,23.99,182400.0,15.9787,16.0053,15.9721,15.9721,182400.0
2009-01-09 12:05:00,23.99,24.1,23.99,24.08,173200.0,15.9721,16.0453,15.9721,16.032,173200.0
2009-01-09 12:10:00,24.08,24.12,24.07,24.09,181800.0,16.032,16.0586,16.0253,16.0386,181800.0
2009-01-09 12:15:00,24.09,24.09,23.99,24.0,107500.0,16.0386,16.0386,15.9721,15.9787,107500.0
2009-01-09 12:20:00,24.0,24.04,24.0,24.0,97500.0,15.9787,16.0053,15.9787,15.9787,97500.0
2009-01-09 12:25:00,24.0,24.03,23.98,23.99,53100.0,15.9787,15.9987,15.9654,15.9721,53100.0
2009-01-09 12:30:00,23.98,24.06,23.98,24.03,92900.0,15.9654,16.0187,15.9654,15.9987,92900.0
2009-01-09 12:35:00,24.02,24.09,24.0,24.0,120000.0,15.992,16.0386,15.9787,15.9787,120000.0
2009-01-09 12:40:00,24.0,24.02,23.95,23.95,91900.0,15.9787,15.992,15.9454,15.9454,91900.0
2009-01-09 12:45:00,23.95,24.03,23.95,24.0,92300.0,15.9454,15.9987,15.9454,15.9787,92300.0
2009-01-09 12:50:00,24.01,24.08,24.0,24.07,63800.0,15.9854,16.032,15.9787,16.0253,63800.0
2009-01-09 12:55:00,24.07,24.08,24.04,24.05,36500.0,16.0253,16.032,16.0053,16.012,36500.0
2009-01-09 13:00:00,24.06,24.1,24.04,24.07,111600.0,16.0187,16.0453,16.0053,16.0253,111600.0
2009-01-09 13:05:00,24.06,24.07,23.88,23.89,355200.0,16.0187,16.0253,15.8988,15.9055,355200.0
2009-01-09 13:10:00,23.88,23.92,23.88,23.9,199700.0,15.8988,15.9254,15.8988,15.9121,199700.0
2009-01-09 13:15:00,23.91,23.93,23.86,23.89,298200.0,15.9188,15.9321,15.8855,15.9055,298200.0
2009-01-09 13:20:00,23.89,23.91,23.87,23.91,176200.0,15.9055,15.9188,15.8922,15.9188,176200.0
2009-01-09 13:25:00,23.9,23.99,23.88,23.98,152900.0,15.9121,15.9721,15.8988,15.9654,152900.0
2009-01-09 13:30:00,23.98,23.99,23.9,23.94,130800.0,15.9654,15.9721,15.9121,15.9388,130800.0
2009-01-09 13:35:00,23.94,24.0,23.94,23.95,104300.0,15.9388,15.9787,15.9388,15.9454,104300.0
2009-01-09 13:40:00,23.95,23.99,23.93,23.93,71700.0,15.9454,15.9721,15.9321,15.9321,71700.0
2009-01-09 13:45:00,23.94,23.96,23.93,23.95,43800.0,15.9388,15.9521,15.9321,15.9454,43800.0
2009-01-09 13:50:00,23.95,23.95,23.88,23.89,102200.0,15.9454,15.9454,15.8988,15.9055,102200.0
2009-01-09 13:55:00,23.88,23.92,23.88,23.9,85500.0,15.8988,15.9254,15.8988,15.9121,85500.0
2009-01-09 14:00:00,23.89,23.97,23.89,23.96,96100.0,15.9055,15.9587,15.9055,15.9521,96100.0
2009-01-09 14:05:00,23.97,24.01,23.95,24.0,73000.0,15.9587,15.9854,15.9454,15.9787,73000.0
2009-01-09 14:10:00,24.0,24.0,23.94,23.99,89400.0,15.9787,15.9787,15.9388,15.9721,89400.0
2009-01-09 14:15:00,23.99,24.07,23.95,24.04,144000.0,15.9721,16.0253,15.9454,16.0053,144000.0
2009-01-09 14:20:00,24.05,24.08,24.02,24.04,104500.0,16.012,16.032,15.992,16.0053,104500.0
2009-01-09 14:25:00,24.04,24.06,24.0,24.02,170500.0,16.0053,16.0187,15.9787,15.992,170500.0
2009-01-09 14:30:00,24.02,24.12,24.01,24.11,193800.0,15.992,16.0586,15.9854,16.0519,193800.0
2009-01-09 14:35:00,24.11,24.11,24.03,24.05,88300.0,16.0519,16.0519,15.9987,16.012,88300.0
2009-01-09 14:40:00,24.04,24.11,24.01,24.11,124000.0,16.0053,16.0519,15.9854,16.0519,124000.0
2009-01-09 14:45:00,24.11,24.14,24.07,24.08,100200.0,16.0519,16.0719,16.0253,16.032,100200.0
2009-01-09 14:50:00,24.08,24.11,24.06,24.1,144500.0,16.032,16.0519,16.0187,16.0453,144500.0
2009-01-09 14:55:00,24.1,24.12,24.05,24.08,138800.0,16.0453,16.0586,16.012,16.032,138800.0
2009-01-09 15:00:00,24.07,24.07,23.99,24.02,297800.0,16.0253,16.0253,15.9721,15.992,297800.0
2009-01-09 15:05:00,24.02,24.04,23.9,23.9,184500.0,15.992,16.0053,15.9121,15.9121,184500.0
2009-01-09 15:10:00,23.9,23.96,23.87,23.95,268700.0,15.9121,15.9521,15.8922,15.9454,268700.0
2009-01-09 15:15:00,23.95,23.99,23.94,23.97,186500.0,15.9454,15.9721,15.9388,15.9587,186500.0
2009-01-09 15:20:00,23.98,23.98,23.9,23.93,217500.0,15.9654,15.9654,15.9121,15.9321,217500.0
2009-01-09 15:25:00,23.93,23.97,23.81,23.95,228700.0,15.9321,15.9587,15.8522,15.9454,228700.0
2009-01-09 15:30:00,23.96,23.99,23.92,23.99,203000.0,15.9521,15.9721,15.9254,15.9721,203000.0
2009-01-09 15:35:00,23.98,24.02,23.94,23.98,194000.0,15.9654,15.992,15.9388,15.9654,194000.0
2009-01-09 15:40:00,23.98,24.0,23.9,23.99,491400.0,15.9654,15.9787,15.9121,15.9721,491400.0
2009-01-09 15:45:00,23.98,23.99,23.89,23.9,515700.0,15.9654,15.9721,15.9055,15.9121,515700.0
2009-01-09 15:50:00,23.9,23.97,23.8,23.82,723600.0,15.9121,15.9587,15.8456,15.8589,723600.0
2009-01-09 15:55:00,23.83,23.89,23.82,23.86,1040200.0,15.8655,15.9055,15.8589,15.8855,1040200.0
2009-01-12 09:30:00,23.85,23.92,23.7,23.86,332100.0,15.8788,15.9254,15.779,15.8855,332100.0
2009-01-12 09:35:00,23.86,23.96,23.77,23.79,518000.0,15.8855,15.9521,15.8256,15.8389,518000.0
2009-01-12 09:40:00,23.82,23.86,23.63,23.75,276900.0,15.8589,15.8855,15.7324,15.8123,276900.0
2009-01-12 09:45:00,23.76,23.84,23.71,23.79,317100.0,15.8189,15.8722,15.7856,15.8389,317100.0
2009-01-12 09:50:00,23.8,23.8,23.64,23.72,330000.0,15.8456,15.8456,15.739,15.7923,330000.0
2009-01-12 09:55:00,23.71,23.72,23.64,23.72,273200.0,15.7856,15.7923,15.739,15.7923,273200.0
2009-01-12 10:00:00,23.72,23.77,23.69,23.7,368500.0,15.7923,15.8256,15.7723,15.779,368500.0
2009-01-12 10:05:00,23.7,23.72,23.62,23.66,246700.0,15.779,15.7923,15.7257,15.7523,246700.0
2009-01-12 10:10:00,23.67,23.67,23.55,23.56,233700.0,15.759,15.759,15.6791,15.6858,233700.0
2009-01-12 10:15:00,23.57,23.68,23.56,23.67,346600.0,15.6924,15.7657,15.6858,15.759,346600.0
2009-01-12 10:20:00,23.68,23.7,23.59,23.62,148500.0,15.7657,15.779,15.7057,15.7257,148500.0
2009-01-12 10:25:00,23.63,23.66,23.57,23.6,312500.0,15.7324,15.7523,15.6924,15.7124,312500.0
2009-01-12 10:30:00,23.6,23.62,23.57,23.6,135000.0,15.7124,15.7257,15.6924,15.7124,135000.0
2009-01-12 10:35:00,23.59,23.63,23.57,23.6,184000.0,15.7057,15.7324,15.6924,15.7124,184000.0
2009-01-12 10:40:00,23.61,23.63,23.57,23.59,215100.0,15.7191,15.7324,15.6924,15.7057,215100.0
2009-01-12 10:45:00,23.59,23.62,23.58,23.58,111800.0,15.7057,15.7257,15.6991,15.6991,111800.0
2009-01-12 10:50:00,23.59,23.62,23.56,23.58,116100.0,15.7057,15.7257,15.6858,15.6991,116100.0
2009-01-12 10:55:00,23.57,23.58,23.51,23.53,140200.0,15.6924,15.6991,15.6525,15.6658,140200.0
2009-01-12 11:00:00,23.53,23.58,23.52,23.57,98500.0,15.6658,15.6991,15.6591,15.6924,98500.0
2009-01-12 11:05:00,23.58,23.61,23.52,23.54,180000.0,15.6991,15.7191,15.6591,15.6724,180000.0
2009-01-12 11:10:00,23.53,23.54,23.5,23.5,86400.0,15.6658,15.6724,15.6458,15.6458,86400.0
2009-01-12 11:15:00,23.5,23.51,23.49,23.51,114000.0,15.6458,15.6525,15.6392,15.6525,114000.0
2009-01-12 11:20:00,23.5,23.52,23.46,23.5,250800.0,15.6458,15.6591,15.6192,15.6458,250800.0
2009-01-12 11:25:00,23.5,23.51,23.42,23.44,250000.0,15.6458,15.6525,15.5926,15.6059,250000.0
2009-01-12 11:30:00,23.44,23.46,23.4,23.4,236700.0,15.6059,15.6192,15.5792,15.5792,236700.0
2009-01-12 11:35:00,23.4,23.42,23.32,23.36,478500.0,15.5792,15.5926,15.526,15.5526,478500.0
2009-01-12 11:40:00,23.36,23.42,23.36,23.39,220200.0,15.5526,15.5926,15.5526,15.5726,220200.0
2009-01-12 11:45:00,23.39,23.43,23.36,23.4,180700.0,15.5726,15.5992,15.5526,15.5792,180700.0
2009-01-12 11:50:00,23.41,23.41,23.32,23.36,320500.0,15.5859,15.5859,15.526,15.5526,320500.0
2009-01-12 11:55:00,23.36,23.36,23.26,23.28,205600.0,15.5526,15.5526,15.486,15.4993,205600.0
2009-01-12 12:00:00,23.27,23.27,23.21,23.21,267700.0,15.4927,15.4927,15.4527,15.4527,267700.0
2009-01-12 12:05:00,23.21,23.25,23.19,23.21,194600.0,15.4527,15.4794,15.4394,15.4527,194600.0
2009-01-12 12:10:00,23.21,23.27,23.19,23.27,253600.0,15.4527,15.4927,15.4394,15.4927,253600.0
2009-01-12 12:15:00,23.27,23.27,23.19,23.22,318600.0,15.4927,15.4927,15.4394,15.4594,318600.0
2009-01-12 12:20:00,23.22,23.26,23.17,23.19,261200.0,15.4594,15.486,15.4261,15.4394,261200.0
2009-01-12 12:25:00,23.19,23.21,23.17,23.18,151200.0,15.4394,15.4527,15.4261,15.4328,151200.0
2009-01-12 12:30:00,23.17,23.2,23.17,23.2,222100.0,15.4261,15.4461,15.4261,15.4461,222100.0
2009-01-12 12:35:00,23.19,23.2,23.17,23.18,191900.0,15.4394,15.4461,15.4261,15.4328,191900.0
2009-01-12 12:40:00,23.18,23.22,23.18,23.2,195600.0,15.4328,15.4594,15.4328,15.4461,195600.0
2009-01-12 12:45:00,23.2,23.2,23.1,23.14,362900.0,15.4461,15.4461,15.3795,15.4061,362900.0
2009-01-12 12:50:00,23.15,23.17,23.07,23.07,223100.0,15.4128,15.4261,15.3595,15.3595,223100.0
2009-01-12 12:55:00,23.07,23.08,23.02,23.04,321100.0,15.3595,15.3662,15.3262,15.3396,321100.0
2009-01-12 13:00:00,23.05,23.07,23.03,23.06,123500.0,15.3462,15.3595,15.3329,15.3529,123500.0
2009-01-12 13:05:00,23.06,23.08,23.05,23.08,137300.0,15.3529,15.3662,15.3462,15.3662,137300.0
2009-01-12 13:10:00,23.08,23.09,23.07,23.08,185000.0,15.3662,15.3728,15.3595,15.3662,185000.0
2009-01-12 13:15:00,23.08,23.09,23.06,23.07,198600.0,15.3662,15.3728,15.3529,15.3595,198600.0
2009-01-12 13:20:00,23.07,23.07,23.01,23.02,216100.0,15.3595,15.3595,15.3196,15.3262,216100.0
2009-01-12 13:25:00,23.03,23.07,23.02,23.05,143400.0,15.3329,15.3595,15.3262,15.3462,143400.0
2009-01-12 13:30:00,23.05,23.08,23.05,23.07,82400.0,15.3462,15.3662,15.3462,15.3595,82400.0
2009-01-12 13:35:00,23.07,23.1,23.06,23.09,127700.0,15.3595,15.3795,15.3529,15.3728,127700.0
2009-01-12 13:40:00,23.08,23.11,23.08,23.1,110600.0,15.3662,15.3862,15.3662,15.3795,110600.0
2009-01-12 13:45:00,23.1,23.16,23.09,23.16,183500.0,15.3795,15.4195,15.3728,15.4195,183500.0
2009-01-12 13:50:00,23.15,23.21,23.15,23.2,63100.0,15.4128,15.4527,15.4128,15.4461,63100.0
2009-01-12 13:55:00,23.21,23.21,23.12,23.12,217300.0,15.4527,15.4527,15.3928,15.3928,217300.0
2009-01-12 14:00:00,23.12,23.13,23.04,23.05,201900.0,15.3928,15.3995,15.3396,15.3462,201900.0
2009-01-12 14:05:00,23.05,23.06,23.01,23.02,164100.0,15.3462,15.3529,15.3196,15.3262,164100.0
2009-01-12 14:10:00,23.03,23.05,23.01,23.04,204400.0,15.3329,15.3462,15.3196,15.3396,204400.0
2009-01-12 14:15:00,23.05,23.07,23.03,23.06,131900.0,15.3462,15.3595,15.3329,15.3529,131900.0
2009-01-12 14:20:00,23.06,23.07,23.02,23.05,122900.0,15.3529,15.3595,15.3262,15.3462,122900.0
2009-01-12 14:25:00,23.05,23.06,23.01,23.02,251500.0,15.3462,15.3529,15.3196,15.3262,251500.0
2009-01-12 14:30:00,23.02,23.02,22.89,22.93,441700.0,15.3262,15.3262,15.2397,15.2663,441700.0
2009-01-12 14:35:00,22.93,22.96,22.92,22.94,260000.0,15.2663,15.2863,15.2597,15.273,260000.0
2009-01-12 14:40:00,22.95,22.95,22.86,22.86,160200.0,15.2796,15.2796,15.2197,15.2197,160200.0
2009-01-12 14:45:00,22.87,22.93,22.84,22.9,245900.0,15.2264,15.2663,15.2064,15.2464,245900.0
2009-01-12 14:50:00,22.89,22.98,22.89,22.94,204200.0,15.2397,15.2996,15.2397,15.273,204200.0
2009-01-12 14:55:00,22.93,22.95,22.9,22.91,162200.0,15.2663,15.2796,15.2464,15.253,162200.0
2009-01-12 15:00:00,22.91,23.01,22.89,22.95,335000.0,15.253,15.3196,15.2397,15.2796,335000.0
2009-01-12 15:05:00,22.95,22.99,22.85,22.91,251500.0,15.2796,15.3063,15.2131,15.253,251500.0
2009-01-12 15:10:00,22.9,22.92,22.84,22.86,200900.0,15.2464,15.2597,15.2064,15.2197,200900.0
2009-01-12 15:15:00,22.86,22.91,22.83,22.83,263200.0,15.2197,15.253,15.1997,15.1997,263200.0
2009-01-12 15:20:00,22.83,22.98,22.81,22.94,393700.0,15.1997,15.2996,15.1864,15.273,393700.0
2009-01-12 15:25:00,22.95,22.97,22.84,22.87,292500.0,15.2796,15.293,15.2064,15.2264,292500.0
2009-01-12 15:30:00,22.87,22.91,22.75,22.77,495500.0,15.2264,15.253,15.1465,15.1598,495500.0
2009-01-12 15:35:00,22.76,22.81,22.71,22.71,511100.0,15.1531,15.1864,15.1199,15.1199,511100.0
2009-01-12 15:40:00,22.71,22.73,22.62,22.73,803400.0,15.1199,15.1332,15.0599,15.1332,803400.0
2009-01-12 15:45:00,22.72,22.9,22.68,22.89,649900.0,15.1265,15.2464,15.0999,15.2397,649900.0
2009-01-12 15:50:00,22.88,23.05,22.86,22.98,1272100.0,15.233,15.3462,15.2197,15.2996,1272100.0
2009-01-12 15:55:00,22.98,23.04,22.95,22.96,1170200.0,15.2996,15.3396,15.2796,15.2863,1170200.0
2009-01-13 09:30:00,22.91,23.1,22.57,22.78,488100.0,15.253,15.3795,15.0266,15.1665,488100.0
2009-01-13 09:35:00,22.78,22.88,22.7,22.78,480000.0,15.1665,15.233,15.1132,15.1665,480000.0
2009-01-13 09:40:00,22.77,22.98,22.76,22.96,356300.0,15.1598,15.2996,15.1531,15.2863,356300.0
2009-01-13 09:45:00,22.96,23.04,22.92,22.98,343700.0,15.2863,15.3396,15.2597,15.2996,343700.0
2009-01-13 09:50:00,22.97,22.99,22.82,22.85,303200.0,15.293,15.3063,15.1931,15.2131,303200.0
2009-01-13 09:55:00,22.85,22.92,22.73,22.76,326800.0,15.2131,15.2597,15.1332,15.1531,326800.0
2009-01-13 10:00:00,22.76,22.82,22.69,22.7,334100.0,15.1531,15.1931,15.1065,15.1132,334100.0
2009-01-13 10:05:00,22.71,22.8,22.7,22.79,263300.0,15.1199,15.1798,15.1132,15.1731,263300.0
2009-01-13 10:10:00,22.79,22.82,22.72,22.8,222300.0,15.1731,15.1931,15.1265,15.1798,222300.0
2009-01-13 10:15:00,22.79,22.82,22.72,22.78,151400.0,15.1731,15.1931,15.1265,15.1665,151400.0
2009-01-13 10:20:00,22.78,22.79,22.73,22.73,154800.0,15.1665,15.1731,15.1332,15.1332,154800.0
2009-01-13 10:25:00,22.73,22.76,22.65,22.68,132800.0,15.1332,15.1531,15.0799,15.0999,132800.0
2009-01-13 10:30:00,22.68,22.72,22.65,22.68,173000.0,15.0999,15.1265,15.0799,15.0999,173000.0
2009-01-13 10:35:00,22.68,22.72,22.62,22.65,201900.0,15.0999,15.1265,15.0599,15.0799,201900.0
2009-01-13 10:40:00,22.65,22.72,22.65,22.68,149400.0,15.0799,15.1265,15.0799,15.0999,149400.0
2009-01-13 10:45:00,22.67,22.76,22.67,22.73,167200.0,15.0932,15.1531,15.0932,15.1332,167200.0
2009-01-13 10:50:00,22.73,22.85,22.7,22.84,220700.0,15.1332,15.2131,15.1132,15.2064,220700.0
2009-01-13 10:55:00,22.85,22.87,22.7,22.83,175100.0,15.2131,15.2264,15.1132,15.1997,175100.0
2009-01-13 11:00:00,22.83,22.9,22.82,22.87,209400.0,15.1997,15.2464,15.1931,15.2264,209400.0
2009-01-13 11:05:00,22.87,23.0,22.86,23.0,222900.0,15.2264,15.3129,15.2197,15.3129,222900.0
2009-01-13 11:10:00,22.98,22.99,22.88,22.93,177300.0,15.2996,15.3063,15.233,15.2663,177300.0
2009-01-13 11:15:00,22.92,22.93,22.82,22.84,201300.0,15.2597,15.2663,15.1931,15.2064,201300.0
2009-01-13 11:20:00,22.85,22.85,22.79,22.83,102400.0,15.2131,15.2131,15.1731,15.1997,102400.0
2009-01-13 11:25:00,22.83,22.98,22.82,22.96,134500.0,15.1997,15.2996,15.1931,15.2863,134500.0
2009-01-13 11:30:00,22.96,23.0,22.93,22.94,122200.0,15.2863,15.3129,15.2663,15.273,122200.0
2009-01-13 11:35:00,22.94,22.96,22.91,22.92,160100.0,15.273,15.2863,15.253,15.2597,160100.0
2009-01-13 11:40:00,22.92,22.96,22.88,22.88,222500.0,15.2597,15.2863,15.233,15.233,222500.0
2009-01-13 11:45:00,22.88,22.88,22.78,22.79,170500.0,15.233,15.233,15.1665,15.1731,170500.0
2009-01-13 11:50:00,22.79,22.87,22.79,22.82,232600.0,15.1731,15.2264,15.1731,15.1931,232600.0
2009-01-13 11:55:00,22.82,22.94,22.8,22.92,224600.0,15.1931,15.273,15.1798,15.2597,224600.0
2009-01-13 12:00:00,22.92,23.0,22.88,22.98,265800.0,15.2597,15.3129,15.233,15.2996,265800.0
2009-01-13 12:05:00,22.98,23.02,22.95,23.0,343400.0,15.2996,15.3262,15.2796,15.3129,343400.0
2009-01-13 12:10:00,22.98,23.04,22.96,23.02,448500.0,15.2996,15.3396,15.2863,15.3262,448500.0
2009-01-13 12:15:00,23.02,23.04,22.91,22.92,192100.0,15.3262,15.3396,15.253,15.2597,192100.0
2009-01-13 12:20:00,22.92,22.94,22.9,22.92,130000.0,15.2597,15.273,15.2464,15.2597,130000.0
2009-01-13 12:25:00,22.91,22.92,22.85,22.86,82100.0,15.253,15.2597,15.2131,15.2197,82100.0
2009-01-13 12:30:00,22.86,22.88,22.84,22.87,176600.0,15.2197,15.233,15.2064,15.2264,176600.0
2009-01-13 12:35:00,22.88,22.91,22.82,22.87,181800.0,15.233,15.253,15.1931,15.2264,181800.0
2009-01-13 12:40:00,22.87,22.88,22.78,22.79,102000.0,15.2264,15.233,15.1665,15.1731,102000.0
2009-01-13 12:45:00,22.8,22.86,22.78,22.85,110200.0,15.1798,15.2197,15.1665,15.2131,110200.0
2009-01-13 12:50:00,22.85,22.88,22.82,22.83,88900.0,15.2131,15.233,15.1931,15.1997,88900.0
2009-01-13 12:55:00,22.84,22.84,22.74,22.75,85800.0,15.2064,15.2064,15.1398,15.1465,85800.0
2009-01-13 13:00:00,22.74,22.77,22.72,22.73,101100.0,15.1398,15.1598,15.1265,15.1332,101100.0
2009-01-13 13:05:00,22.73,22.73,22.68,22.71,139400.0,15.1332,15.1332,15.0999,15.1199,139400.0
2009-01-13 13:10:00,22.7,22.72,22.68,22.69,194500.0,15.1132,15.1265,15.0999,15.1065,194500.0
2009-01-13 13:15:00,22.7,22.7,22.6,22.62,244400.0,15.1132,15.1132,15.0466,15.0599,244400.0
2009-01-13 13:20:00,22.62,22.62,22.49,22.52,267100.0,15.0599,15.0599,14.9734,14.9934,267100.0
2009-01-13 13:25:00,22.52,22.53,22.44,22.48,397700.0,14.9934,15.0,14.9401,14.9667,397700.0
2009-01-13 13:30:00,22.48,22.5,22.41,22.42,210200.0,14.9667,14.98,14.9201,14.9268,210200.0
2009-01-13 13:35:00,22.42,22.43,22.4,22.42,120800.0,14.9268,14.9334,14.9135,14.9268,120800.0
2009-01-13 13:40:00,22.42,22.42,22.29,22.33,384800.0,14.9268,14.9268,14.8402,14.8669,384800.0
2009-01-13 13:45:00,22.34,22.39,22.25,22.27,280900.0,14.8735,14.9068,14.8136,14.8269,280900.0
2009-01-13 13:50:00,22.27,22.31,22.27,22.28,203400.0,14.8269,14.8535,14.8269,14.8336,203400.0
2009-01-13 13:55:00,22.28,22.3,22.26,22.3,235000.0,14.8336,14.8469,14.8203,14.8469,235000.0
2009-01-13 14:00:00,22.3,22.41,22.3,22.41,301900.0,14.8469,14.9201,14.8469,14.9201,301900.0
2009-01-13 14:05:00,22.41,22.47,22.4,22.44,149400.0,14.9201,14.9601,14.9135,14.9401,149400.0
2009-01-13 14:10:00,22.44,22.45,22.42,22.44,85900.0,14.9401,14.9468,14.9268,14.9401,85900.0
2009-01-13 14:15:00,22.44,22.45,22.36,22.39,145100.0,14.9401,14.9468,14.8868,14.9068,145100.0
2009-01-13 14:20:00,22.39,22.4,22.33,22.35,312400.0,14.9068,14.9135,14.8669,14.8802,312400.0
2009-01-13 14:25:00,22.34,22.35,22.26,22.28,317900.0,14.8735,14.8802,14.8203,14.8336,317900.0
2009-01-13 14:30:00,22.28,22.45,22.27,22.4,305300.0,14.8336,14.9468,14.8269,14.9135,305300.0
2009-01-13 14:35:00,22.4,22.46,22.39,22.46,118500.0,14.9135,14.9534,14.9068,14.9534,118500.0
2009-01-13 14:40:00,22.46,22.51,22.44,22.45,148500.0,14.9534,14.9867,14.9401,14.9468,148500.0
2009-01-13 14:45:00,22.45,22.59,22.45,22.53,202800.0,14.9468,15.04,14.9468,15.0,202800.0
2009-01-13 14:50:00,22.53,22.54,22.47,22.49,177100.0,15.0,15.0067,14.9601,14.9734,177100.0
2009-01-13 14:55:00,22.49,22.56,22.44,22.44,257100.0,14.9734,15.02,14.9401,14.9401,257100.0
2009-01-13 15:00:00,22.43,22.44,22.35,22.4,222900.0,14.9334,14.9401,14.8802,14.9135,222900.0
2009-01-13 15:05:00,22.4,22.41,22.29,22.33,269000.0,14.9135,14.9201,14.8402,14.8669,269000.0
2009-01-13 15:10:00,22.32,22.41,22.3,22.4,255700.0,14.8602,14.9201,14.8469,14.9135,255700.0
2009-01-13 15:15:00,22.4,22.49,22.34,22.44,245100.0,14.9135,14.9734,14.8735,14.9401,245100.0
2009-01-13 15:20:00,22.44,22.57,22.4,22.53,343200.0,14.9401,15.0266,14.9135,15.0,343200.0
2009-01-13 15:25:00,22.52,22.54,22.46,22.52,282100.0,14.9934,15.0067,14.9534,14.9934,282100.0
2009-01-13 15:30:00,22.53,22.55,22.34,22.52,426200.0,15.0,15.0133,14.8735,14.9934,426200.0
2009-01-13 15:35:00,22.51,22.63,22.5,22.6,426300.0,14.9867,15.0666,14.98,15.0466,426300.0
2009-01-13 15:40:00,22.59,22.68,22.56,22.63,435100.0,15.04,15.0999,15.02,15.0666,435100.0
2009-01-13 15:45:00,22.63,22.64,22.5,22.63,464500.0,15.0666,15.0732,14.98,15.0666,464500.0
2009-01-13 15:50:00,22.63,22.67,22.53,22.55,480700.0,15.0666,15.0932,15.0,15.0133,480700.0
2009-01-13 15:55:00,22.55,22.59,22.47,22.48,919600.0,15.0133,15.04,14.9601,14.9667,919600.0
2009-01-14 09:30:00,22.15,22.26,22.04,22.12,456200.0,14.747,14.8203,14.6738,14.727,456200.0
2009-01-14 09:35:00,22.12,22.17,22.07,22.08,279300.0,14.727,14.7603,14.6938,14.7004,279300.0
2009-01-14 09:40:00,22.09,22.15,21.92,21.92,467600.0,14.7071,14.747,14.5939,14.5939,467600.0
2009-01-14 09:45:00,21.91,21.91,21.82,21.89,377400.0,14.5872,14.5872,14.5273,14.5739,377400.0
2009-01-14 09:50:00,21.89,21.99,21.89,21.93,331200.0,14.5739,14.6405,14.5739,14.6005,331200.0
2009-01-14 09:55:00,21.93,22.02,21.9,21.9,254000.0,14.6005,14.6605,14.5806,14.5806,254000.0
2009-01-14 10:00:00,21.9,21.97,21.89,21.91,377600.0,14.5806,14.6272,14.5739,14.5872,377600.0
2009-01-14 10:05:00,21.9,21.97,21.89,21.94,199900.0,14.5806,14.6272,14.5739,14.6072,199900.0
2009-01-14 10:10:00,21.94,22.02,21.88,21.91,545800.0,14.6072,14.6605,14.5673,14.5872,545800.0
2009-01-14 10:15:00,21.91,21.99,21.87,21.94,305400.0,14.5872,14.6405,14.5606,14.6072,305400.0
2009-01-14 10:20:00,21.94,22.01,21.85,22.01,412900.0,14.6072,14.6538,14.5473,14.6538,412900.0
2009-01-14 10:25:00,22.01,22.06,22.0,22.01,212000.0,14.6538,14.6871,14.6471,14.6538,212000.0
2009-01-14 10:30:00,22.0,22.02,21.87,21.9,209900.0,14.6471,14.6605,14.5606,14.5806,209900.0
2009-01-14 10:35:00,21.89,21.89,21.77,21.84,248500.0,14.5739,14.5739,14.494,14.5406,248500.0
2009-01-14 10:40:00,21.83,21.87,21.75,21.8,372300.0,14.534,14.5606,14.4807,14.514,372300.0
2009-01-14 10:45:00,21.8,21.81,21.75,21.8,258800.0,14.514,14.5207,14.4807,14.514,258800.0
2009-01-14 10:50:00,21.81,21.88,21.78,21.82,270800.0,14.5207,14.5673,14.5007,14.5273,270800.0
2009-01-14 10:55:00,21.81,21.92,21.8,21.88,204400.0,14.5207,14.5939,14.514,14.5673,204400.0
2009-01-14 11:00:00,21.88,21.92,21.85,21.88,177900.0,14.5673,14.5939,14.5473,14.5673,177900.0
2009-01-14 11:05:00,21.88,21.9,21.82,21.84,157100.0,14.5673,14.5806,14.5273,14.5406,157100.0
2009-01-14 11:10:00,21.83,21.84,21.74,21.74,221900.0,14.534,14.5406,14.474,14.474,221900.0
2009-01-14 11:15:00,21.75,21.76,21.68,21.75,280000.0,14.4807,14.4874,14.4341,14.4807,280000.0
2009-01-14 11:20:00,21.75,21.82,21.74,21.81,443100.0,14.4807,14.5273,14.474,14.5207,443100.0
2009-01-14 11:25:00,21.81,21.86,21.78,21.86,290700.0,14.5207,14.5539,14.5007,14.5539,290700.0
2009-01-14 11:30:00,21.86,21.87,21.84,21.87,226800.0,14.5539,14.5606,14.5406,14.5606,226800.0
2009-01-14 11:35:00,21.87,21.95,21.87,21.94,235500.0,14.5606,14.6139,14.5606,14.6072,235500.0
2009-01-14 11:40:00,21.94,21.94,21.9,21.93,268200.0,14.6072,14.6072,14.5806,14.6005,268200.0
2009-01-14 11:45:00,21.93,21.95,21.87,21.94,152400.0,14.6005,14.6139,14.5606,14.6072,152400.0
2009-01-14 11:50:00,21.94,21.99,21.94,21.97,143900.0,14.6072,14.6405,14.6072,14.6272,143900.0
2009-01-14 11:55:00,21.97,22.02,21.94,22.0,181400.0,14.6272,14.6605,14.6072,14.6471,181400.0
2009-01-14 12:00:00,22.0,22.0,21.95,21.97,118900.0,14.6471,14.6471,14.6139,14.6272,118900.0
2009-01-14 12:05:00,21.98,22.0,21.95,21.96,204000.0,14.6338,14.6471,14.6139,14.6205,204000.0
2009-01-14 12:10:00,21.97,22.0,21.95,21.98,168500.0,14.6272,14.6471,14.6139,14.6338,168500.0
2009-01-14 12:15:00,21.97,21.98,21.9,21.91,82900.0,14.6272,14.6338,14.5806,14.5872,82900.0
2009-01-14 12:20:00,21.92,21.95,21.91,21.93,84500.0,14.5939,14.6139,14.5872,14.6005,84500.0
2009-01-14 12:25:00,21.93,21.97,21.91,21.97,146200.0,14.6005,14.6272,14.5872,14.6272,146200.0
2009-01-14 12:30:00,21.97,21.98,21.95,21.96,96900.0,14.6272,14.6338,14.6139,14.6205,96900.0
2009-01-14 12:35:00,21.96,21.96,21.9,21.91,102500.0,14.6205,14.6205,14.5806,14.5872,102500.0
2009-01-14 12:40:00,21.91,21.91,21.84,21.85,124900.0,14.5872,14.5872,14.5406,14.5473,124900.0
2009-01-14 12:45:00,21.84,21.92,21.84,21.89,93100.0,14.5406,14.5939,14.5406,14.5739,93100.0
2009-01-14 12:50:00,21.88,22.02,21.88,22.01,109000.0,14.5673,14.6605,14.5673,14.6538,109000.0
2009-01-14 12:55:00,22.02,22.04,22.0,22.02,97300.0,14.6605,14.6738,14.6471,14.6605,97300.0
2009-01-14 13:00:00,22.02,22.02,21.98,22.0,191300.0,14.6605,14.6605,14.6338,14.6471,191300.0
2009-01-14 13:05:00,22.0,22.04,21.99,21.99,174900.0,14.6471,14.6738,14.6405,14.6405,174900.0
2009-01-14 13:10:00,21.99,22.0,21.87,21.89,99500.0,14.6405,14.6471,14.5606,14.5739,99500.0
2009-01-14 13:15:00,21.89,21.9,21.86,21.88,73300.0,14.5739,14.5806,14.5539,14.5673,73300.0
2009-01-14 13:20:00,21.88,21.91,21.85,21.86,138500.0,14.5673,14.5872,14.5473,14.5539,138500.0
2009-01-14 13:25:00,21.87,21.88,21.83,21.84,90500.0,14.5606,14.5673,14.534,14.5406,90500.0
2009-01-14 13:30:00,21.84,21.87,21.83,21.86,75700.0,14.5406,14.5606,14.534,14.5539,75700.0
2009-01-14 13:35:00,21.87,21.9,21.86,21.87,134100.0,14.5606,14.5806,14.5539,14.5606,134100.0
2009-01-14 13:40:00,21.88,21.91,21.88,21.88,40100.0,14.5673,14.5872,14.5673,14.5673,40100.0
2009-01-14 13:45:00,21.88,21.92,21.83,21.89,202100.0,14.5673,14.5939,14.534,14.5739,202100.0
2009-01-14 13:50:00,21.88,21.91,21.86,21.9,132800.0,14.5673,14.5872,14.5539,14.5806,132800.0
2009-01-14 13:55:00,21.9,21.9,21.86,21.88,53100.0,14.5806,14.5806,14.5539,14.5673,53100.0
2009-01-14 14:00:00,21.88,21.9,21.8,21.81,185700.0,14.5673,14.5806,14.514,14.5207,185700.0
2009-01-14 14:05:00,21.8,21.83,21.77,21.83,295700.0,14.514,14.534,14.494,14.534,295700.0
2009-01-14 14:10:00,21.83,21.93,21.83,21.92,299500.0,14.534,14.6005,14.534,14.5939,299500.0
2009-01-14 14:15:00,21.91,22.01,21.9,22.0,461500.0,14.5872,14.6538,14.5806,14.6471,461500.0
2009-01-14 14:20:00,22.0,22.06,21.99,22.01,455900.0,14.6471,14.6871,14.6405,14.6538,455900.0
2009-01-14 14:25:00,22.0,22.03,21.98,22.0,241300.0,14.6471,14.6671,14.6338,14.6471,241300.0
2009-01-14 14:30:00,22.0,22.16,22.0,22.11,275500.0,14.6471,14.7537,14.6471,14.7204,275500.0
2009-01-14 14:35:00,22.1,22.13,22.07,22.07,170200.0,14.7137,14.7337,14.6938,14.6938,170200.0
2009-01-14 14:40:00,22.08,22.09,22.01,22.03,129000.0,14.7004,14.7071,14.6538,14.6671,129000.0
2009-01-14 14:45:00,22.07,22.09,22.02,22.05,236700.0,14.6938,14.7071,14.6605,14.6804,236700.0
2009-01-14 14:50:00,22.05,22.1,21.99,21.99,154900.0,14.6804,14.7137,14.6405,14.6405,154900.0
2009-01-14 14:55:00,22.0,22.06,22.0,22.02,146700.0,14.6471,14.6871,14.6471,14.6605,146700.0
2009-01-14 15:00:00,22.01,22.02,21.9,21.93,247200.0,14.6538,14.6605,14.5806,14.6005,247200.0
2009-01-14 15:05:00,21.93,21.94,21.85,21.9,342000.0,14.6005,14.6072,14.5473,14.5806,342000.0
2009-01-14 15:10:00,21.9,21.93,21.83,21.86,248200.0,14.5806,14.6005,14.534,14.5539,248200.0
2009-01-14 15:15:00,21.85,21.85,21.76,21.83,310900.0,14.5473,14.5473,14.4874,14.534,310900.0
2009-01-14 15:20:00,21.83,21.97,21.82,21.97,205200.0,14.534,14.6272,14.5273,14.6272,205200.0
2009-01-14 15:25:00,21.97,21.99,21.87,21.89,278700.0,14.6272,14.6405,14.5606,14.5739,278700.0
2009-01-14 15:30:00,21.89,21.99,21.87,21.97,274200.0,14.5739,14.6405,14.5606,14.6272,274200.0
2009-01-14 15:35:00,21.96,21.96,21.83,21.83,306400.0,14.6205,14.6205,14.534,14.534,306400.0
2009-01-14 15:40:00,21.84,21.91,21.78,21.85,448900.0,14.5406,14.5872,14.5007,14.5473,448900.0
2009-01-14 15:45:00,21.85,21.95,21.78,21.93,667800.0,14.5473,14.6139,14.5007,14.6005,667800.0
2009-01-14 15:50:00,21.93,21.96,21.84,21.86,725700.0,14.6005,14.6205,14.5406,14.5539,725700.0
2009-01-14 15:55:00,21.86,21.93,21.84,21.91,840600.0,14.5539,14.6005,14.5406,14.5872,840600.0
2009-01-15 09:30:00,21.92,22.12,21.9,21.92,333300.0,14.5939,14.727,14.5806,14.5939,333300.0
2009-01-15 09:35:00,21.91,22.02,21.81,22.0,318800.0,14.5872,14.6605,14.5207,14.6471,318800.0
2009-01-15 09:40:00,21.99,22.02,21.95,21.99,240000.0,14.6405,14.6605,14.6139,14.6405,240000.0
2009-01-15 09:45:00,21.99,21.99,21.81,21.85,308200.0,14.6405,14.6405,14.5207,14.5473,308200.0
2009-01-15 09:50:00,21.86,21.97,21.82,21.92,353100.0,14.5539,14.6272,14.5273,14.5939,353100.0
2009-01-15 09:55:00,21.92,22.06,21.92,22.05,174700.0,14.5939,14.6871,14.5939,14.6804,174700.0
2009-01-15 10:00:00,22.04,22.11,21.97,22.08,477600.0,14.6738,14.7204,14.6272,14.7004,477600.0
2009-01-15 10:05:00,22.08,22.12,21.94,21.98,319700.0,14.7004,14.727,14.6072,14.6338,319700.0
2009-01-15 10:10:00,21.98,22.02,21.9,22.0,244500.0,14.6338,14.6605,14.5806,14.6471,244500.0
2009-01-15 10:15:00,22.0,22.0,21.87,21.9,226700.0,14.6471,14.6471,14.5606,14.5806,226700.0
2009-01-15 10:20:00,21.89,21.91,21.83,21.84,275800.0,14.5739,14.5872,14.534,14.5406,275800.0
2009-01-15 10:25:00,21.83,21.84,21.77,21.81,164500.0,14.534,14.5406,14.494,14.5207,164500.0
2009-01-15 10:30:00,21.81,21.88,21.7,21.7,205300.0,14.5207,14.5673,14.4474,14.4474,205300.0
2009-01-15 10:35:00,21.71,21.8,21.66,21.8,250200.0,14.4541,14.514,14.4208,14.514,250200.0
2009-01-15 10:40:00,21.8,21.84,21.77,21.77,129000.0,14.514,14.5406,14.494,14.494,129000.0
2009-01-15 10:45:00,21.78,21.86,21.74,21.84,305700.0,14.5007,14.5539,14.474,14.5406,305700.0
2009-01-15 10:50:00,21.83,21.86,21.81,21.86,136200.0,14.534,14.5539,14.5207,14.5539,136200.0
2009-01-15 10:55:00,21.86,21.89,21.83,21.86,160300.0,14.5539,14.5739,14.534,14.5539,160300.0
2009-01-15 11:00:00,21.86,22.01,21.86,22.01,355400.0,14.5539,14.6538,14.5539,14.6538,355400.0
2009-01-15 11:05:00,22.0,22.2,22.0,22.2,376900.0,14.6471,14.7803,14.6471,14.7803,376900.0
2009-01-15 11:10:00,22.2,22.25,22.18,22.25,257600.0,14.7803,14.8136,14.767,14.8136,257600.0
2009-01-15 11:15:00,22.24,22.28,22.19,22.19,277800.0,14.8069,14.8336,14.7736,14.7736,277800.0
2009-01-15 11:20:00,22.19,22.32,22.18,22.31,263900.0,14.7736,14.8602,14.767,14.8535,263900.0
2009-01-15 11:25:00,22.31,22.48,22.31,22.43,595800.0,14.8535,14.9667,14.8535,14.9334,595800.0
2009-01-15 11:30:00,22.43,22.46,22.38,22.38,295500.0,14.9334,14.9534,14.9001,14.9001,295500.0
2009-01-15 11:35:00,22.38,22.4,22.32,22.39,241800.0,14.9001,14.9135,14.8602,14.9068,241800.0
2009-01-15 11:40:00,22.39,22.42,22.33,22.37,197800.0,14.9068,14.9268,14.8669,14.8935,197800.0
2009-01-15 11:45:00,22.37,22.42,22.34,22.36,254500.0,14.8935,14.9268,14.8735,14.8868,254500.0
2009-01-15 11:50:00,22.36,22.38,22.32,22.36,231900.0,14.8868,14.9001,14.8602,14.8868,231900.0
2009-01-15 11:55:00,22.36,22.44,22.36,22.44,120800.0,14.8868,14.9401,14.8868,14.9401,120800.0
2009-01-15 12:00:00,22.44,22.44,22.37,22.39,140300.0,14.9401,14.9401,14.8935,14.9068,140300.0
2009-01-15 12:05:00,22.38,22.38,22.28,22.29,90600.0,14.9001,14.9001,14.8336,14.8402,90600.0
2009-01-15 12:10:00,22.29,22.35,22.26,22.33,199200.0,14.8402,14.8802,14.8203,14.8669,199200.0
2009-01-15 12:15:00,22.32,22.36,22.29,22.33,139700.0,14.8602,14.8868,14.8402,14.8669,139700.0
2009-01-15 12:20:00,22.33,22.35,22.24,22.25,141500.0,14.8669,14.8802,14.8069,14.8136,141500.0
2009-01-15 12:25:00,22.24,22.28,22.23,22.26,159700.0,14.8069,14.8336,14.8003,14.8203,159700.0
2009-01-15 12:30:00,22.26,22.28,22.21,22.25,85800.0,14.8203,14.8336,14.787,14.8136,85800.0
2009-01-15 12:35:00,22.24,22.28,22.14,22.14,154500.0,14.8069,14.8336,14.7404,14.7404,154500.0
2009-01-15 12:40:00,22.14,22.18,22.13,22.13,253700.0,14.7404,14.767,14.7337,14.7337,253700.0
2009-01-15 12:45:00,22.14,22.26,22.1,22.25,198200.0,14.7404,14.8203,14.7137,14.8136,198200.0
2009-01-15 12:50:00,22.23,22.29,22.23,22.28,134100.0,14.8003,14.8402,14.8003,14.8336,134100.0
2009-01-15 12:55:00,22.28,22.28,22.23,22.24,93400.0,14.8336,14.8336,14.8003,14.8069,93400.0
2009-01-15 13:00:00,22.25,22.33,22.24,22.27,165000.0,14.8136,14.8669,14.8069,14.8269,165000.0
2009-01-15 13:05:00,22.27,22.38,22.27,22.34,194600.0,14.8269,14.9001,14.8269,14.8735,194600.0
2009-01-15 13:10:00,22.33,22.36,22.26,22.29,177100.0,14.8669,14.8868,14.8203,14.8402,177100.0
2009-01-15 13:15:00,22.28,22.35,22.27,22.35,206200.0,14.8336,14.8802,14.8269,14.8802,206200.0
2009-01-15 13:20:00,22.35,22.41,22.3,22.34,529400.0,14.8802,14.9201,14.8469,14.8735,529400.0
2009-01-15 13:25:00,22.35,22.43,22.34,22.42,241000.0,14.8802,14.9334,14.8735,14.9268,241000.0
2009-01-15 13:30:00,22.42,22.53,22.42,22.48,226000.0,14.9268,15.0,14.9268,14.9667,226000.0
2009-01-15 13:35:00,22.49,22.6,22.43,22.59,338400.0,14.9734,15.0466,14.9334,15.04,338400.0
2009-01-15 13:40:00,22.59,22.65,22.51,22.64,290400.0,15.04,15.0799,14.9867,15.0732,290400.0
2009-01-15 13:45:00,22.63,22.64,22.54,22.62,466500.0,15.0666,15.0732,15.0067,15.0599,466500.0
2009-01-15 13:50:00,22.61,22.75,22.59,22.7,350500.0,15.0533,15.1465,15.04,15.1132,350500.0
2009-01-15 13:55:00,22.7,22.76,22.62,22.72,484600.0,15.1132,15.1531,15.0599,15.1265,484600.0
2009-01-15 14:00:00,22.72,22.81,22.65,22.65,528300.0,15.1265,15.1864,15.0799,15.0799,528300.0
2009-01-15 14:05:00,22.65,22.81,22.65,22.71,251700.0,15.0799,15.1864,15.0799,15.1199,251700.0
2009-01-15 14:10:00,22.7,22.77,22.58,22.58,352700.0,15.1132,15.1598,15.0333,15.0333,352700.0
2009-01-15 14:15:00,22.58,22.75,22.58,22.73,367600.0,15.0333,15.1465,15.0333,15.1332,367600.0
2009-01-15 14:20:00,22.74,22.8,22.67,22.67,304200.0,15.1398,15.1798,15.0932,15.0932,304200.0
2009-01-15 14:25:00,22.68,22.84,22.65,22.82,522000.0,15.0999,15.2064,15.0799,15.1931,522000.0
2009-01-15 14:30:00,22.82,23.07,22.76,23.0,745200.0,15.1931,15.3595,15.1531,15.3129,745200.0
2009-01-15 14:35:00,23.0,23.06,22.96,23.06,640700.0,15.3129,15.3529,15.2863,15.3529,640700.0
2009-01-15 14:40:00,23.06,23.22,23.02,23.14,376600.0,15.3529,15.4594,15.3262,15.4061,376600.0
2009-01-15 14:45:00,23.14,23.31,23.12,23.22,449600.0,15.4061,15.5193,15.3928,15.4594,449600.0
2009-01-15 14:50:00,23.22,23.28,23.08,23.08,547300.0,15.4594,15.4993,15.3662,15.3662,547300.0
2009-01-15 14:55:00,23.09,23.1,22.97,23.02,229400.0,15.3728,15.3795,15.293,15.3262,229400.0
2009-01-15 15:00:00,23.01,23.1,22.93,22.98,276300.0,15.3196,15.3795,15.2663,15.2996,276300.0
2009-01-15 15:05:00,22.98,23.05,22.91,22.95,295600.0,15.2996,15.3462,15.253,15.2796,295600.0
2009-01-15 15:10:00,22.96,23.06,22.95,23.06,323000.0,15.2863,15.3529,15.2796,15.3529,323000.0
2009-01-15 15:15:00,23.05,23.11,23.0,23.09,188200.0,15.3462,15.3862,15.3129,15.3728,188200.0
2009-01-15 15:20:00,23.08,23.1,22.85,22.85,254100.0,15.3662,15.3795,15.2131,15.2131,254100.0
2009-01-15 15:25:00,22.85,22.86,22.72,22.84,335800.0,15.2131,15.2197,15.1265,15.2064,335800.0
2009-01-15 15:30:00,22.83,22.84,22.64,22.71,388300.0,15.1997,15.2064,15.0732,15.1199,388300.0
2009-01-15 15:35:00,22.71,22.71,22.55,22.67,523200.0,15.1199,15.1199,15.0133,15.0932,523200.0
2009-01-15 15:40:00,22.68,22.7,22.49,22.49,665500.0,15.0999,15.1132,14.9734,14.9734,665500.0
2009-01-15 15:45:00,22.48,22.65,22.47,22.57,677100.0,14.9667,15.0799,14.9601,15.0266,677100.0
2009-01-15 15:50:00,22.57,22.77,22.57,22.76,694500.0,15.0266,15.1598,15.0266,15.1531,694500.0
2009-01-15 15:55:00,22.76,22.84,22.66,22.82,925300.0,15.1531,15.2064,15.0866,15.1931,925300.0
2009-01-16 09:30:00,23.34,23.38,23.11,23.24,1288700.0,15.5393,15.5659,15.3862,15.4727,1288700.0
2009-01-16 09:35:00,23.24,23.25,22.99,23.13,405100.0,15.4727,15.4794,15.3063,15.3995,405100.0
2009-01-16 09:40:00,23.13,23.26,23.06,23.22,334100.0,15.3995,15.486,15.3529,15.4594,334100.0
2009-01-16 09:45:00,23.22,23.26,23.04,23.07,281200.0,15.4594,15.486,15.3396,15.3595,281200.0
2009-01-16 09:50:00,23.07,23.13,23.0,23.05,259100.0,15.3595,15.3995,15.3129,15.3462,259100.0
2009-01-16 09:55:00,23.05,23.08,22.96,23.02,231100.0,15.3462,15.3662,15.2863,15.3262,231100.0
2009-01-16 10:00:00,23.02,23.14,23.01,23.07,291200.0,15.3262,15.4061,15.3196,15.3595,291200.0
2009-01-16 10:05:00,23.09,23.15,23.05,23.06,198400.0,15.3728,15.4128,15.3462,15.3529,198400.0
2009-01-16 10:10:00,23.06,23.1,22.98,23.09,291000.0,15.3529,15.3795,15.2996,15.3728,291000.0
2009-01-16 10:15:00,23.08,23.1,22.97,22.97,217600.0,15.3662,15.3795,15.293,15.293,217600.0
2009-01-16 10:20:00,22.97,23.04,22.9,22.95,312200.0,15.293,15.3396,15.2464,15.2796,312200.0
2009-01-16 10:25:00,22.95,23.02,22.89,22.94,284800.0,15.2796,15.3262,15.2397,15.273,284800.0
2009-01-16 10:30:00,22.93,22.99,22.88,22.97,178500.0,15.2663,15.3063,15.233,15.293,178500.0
2009-01-16 10:35:00,22.96,23.04,22.93,23.01,201700.0,15.2863,15.3396,15.2663,15.3196,201700.0
2009-01-16 10:40:00,23.0,23.0,22.93,22.94,165500.0,15.3129,15.3129,15.2663,15.273,165500.0
2009-01-16 10:45:00,22.94,23.05,22.93,23.04,448400.0,15.273,15.3462,15.2663,15.3396,448400.0
2009-01-16 10:50:00,23.05,23.15,23.02,23.12,249600.0,15.3462,15.4128,15.3262,15.3928,249600.0
2009-01-16 10:55:00,23.11,23.15,23.07,23.13,180800.0,15.3862,15.4128,15.3595,15.3995,180800.0
2009-01-16 11:00:00,23.13,23.15,23.09,23.14,287300.0,15.3995,15.4128,15.3728,15.4061,287300.0
2009-01-16 11:05:00,23.14,23.17,23.06,23.12,372400.0,15.4061,15.4261,15.3529,15.3928,372400.0
2009-01-16 11:10:00,23.12,23.23,23.11,23.16,191000.0,15.3928,15.4661,15.3862,15.4195,191000.0
2009-01-16 11:15:00,23.15,23.17,23.08,23.13,170700.0,15.4128,15.4261,15.3662,15.3995,170700.0
2009-01-16 11:20:00,23.14,23.25,23.1,23.25,235800.0,15.4061,15.4794,15.3795,15.4794,235800.0
2009-01-16 11:25:00,23.25,23.3,23.23,23.25,145500.0,15.4794,15.5127,15.4661,15.4794,145500.0
2009-01-16 11:30:00,23.26,23.3,23.08,23.09,97100.0,15.486,15.5127,15.3662,15.3728,97100.0
2009-01-16 11:35:00,23.09,23.11,23.02,23.05,381400.0,15.3728,15.3862,15.3262,15.3462,381400.0
2009-01-16 11:40:00,23.05,23.1,23.03,23.1,370500.0,15.3462,15.3795,15.3329,15.3795,370500.0
2009-01-16 11:45:00,23.09,23.12,23.03,23.1,172900.0,15.3728,15.3928,15.3329,15.3795,172900.0
2009-01-16 11:50:00,23.1,23.11,22.98,22.99,144000.0,15.3795,15.3862,15.2996,15.3063,144000.0
2009-01-16 11:55:00,22.99,23.01,22.9,22.96,402200.0,15.3063,15.3196,15.2464,15.2863,402200.0
2009-01-16 12:00:00,22.96,22.99,22.88,22.89,173600.0,15.2863,15.3063,15.233,15.2397,173600.0
2009-01-16 12:05:00,22.89,22.91,22.73,22.73,239400.0,15.2397,15.253,15.1332,15.1332,239400.0
2009-01-16 12:10:00,22.73,22.75,22.68,22.74,256300.0,15.1332,15.1465,15.0999,15.1398,256300.0
2009-01-16 12:15:00,22.74,22.74,22.58,22.65,214000.0,15.1398,15.1398,15.0333,15.0799,214000.0
2009-01-16 12:20:00,22.65,22.66,22.57,22.64,225100.0,15.0799,15.0866,15.0266,15.0732,225100.0
2009-01-16 12:25:00,22.64,22.68,22.61,22.63,263500.0,15.0732,15.0999,15.0533,15.0666,263500.0
2009-01-16 12:30:00,22.63,22.71,22.63,22.66,122100.0,15.0666,15.1199,15.0666,15.0866,122100.0
2009-01-16 12:35:00,22.66,22.71,22.59,22.71,180900.0,15.0866,15.1199,15.04,15.1199,180900.0
2009-01-16 12:40:00,22.71,22.75,22.68,22.71,169300.0,15.1199,15.1465,15.0999,15.1199,169300.0
2009-01-16 12:45:00,22.7,22.8,22.68,22.78,171400.0,15.1132,15.1798,15.0999,15.1665,171400.0
2009-01-16 12:50:00,22.79,22.89,22.77,22.85,173600.0,15.1731,15.2397,15.1598,15.2131,173600.0
2009-01-16 12:55:00,22.85,22.86,22.78,22.83,101000.0,15.2131,15.2197,15.1665,15.1997,101000.0
2009-01-16 13:00:00,22.84,22.9,22.79,22.81,179400.0,15.2064,15.2464,15.1731,15.1864,179400.0
2009-01-16 13:05:00,22.81,22.82,22.75,22.77,143000.0,15.1864,15.1931,15.1465,15.1598,143000.0
2009-01-16 13:10:00,22.78,22.87,22.77,22.77,101500.0,15.1665,15.2264,15.1598,15.1598,101500.0
2009-01-16 13:15:00,22.77,22.78,22.71,22.75,150000.0,15.1598,15.1665,15.1199,15.1465,150000.0
2009-01-16 13:20:00,22.75,22.79,22.7,22.72,115500.0,15.1465,15.1731,15.1132,15.1265,115500.0
2009-01-16 13:25:00,22.72,22.78,22.68,22.76,87200.0,15.1265,15.1665,15.0999,15.1531,87200.0
2009-01-16 13:30:00,22.77,22.87,22.74,22.84,152000.0,15.1598,15.2264,15.1398,15.2064,152000.0
2009-01-16 13:35:00,22.85,22.94,22.85,22.89,131300.0,15.2131,15.273,15.2131,15.2397,131300.0
2009-01-16 13:40:00,22.88,22.94,22.87,22.91,152000.0,15.233,15.273,15.2264,15.253,152000.0
2009-01-16 13:45:00,22.91,22.91,22.82,22.82,123900.0,15.253,15.253,15.1931,15.1931,123900.0
2009-01-16 13:50:00,22.83,22.87,22.74,22.76,117600.0,15.1997,15.2264,15.1398,15.1531,117600.0
2009-01-16 13:55:00,22.75,22.88,22.75,22.86,107500.0,15.1465,15.233,15.1465,15.2197,107500.0
2009-01-16 14:00:00,22.87,22.91,22.82,22.88,116700.0,15.2264,15.253,15.1931,15.233,116700.0
2009-01-16 14:05:00,22.88,23.03,22.87,22.98,227100.0,15.233,15.3329,15.2264,15.2996,227100.0
2009-01-16 14:10:00,22.97,23.05,22.97,23.01,195700.0,15.293,15.3462,15.293,15.3196,195700.0
2009-01-16 14:15:00,23.01,23.04,22.89,22.92,230000.0,15.3196,15.3396,15.2397,15.2597,230000.0
2009-01-16 14:20:00,22.92,22.93,22.84,22.93,184900.0,15.2597,15.2663,15.2064,15.2663,184900.0
2009-01-16 14:25:00,22.93,22.97,22.87,22.93,161800.0,15.2663,15.293,15.2264,15.2663,161800.0
2009-01-16 14:30:00,22.93,23.03,22.82,22.84,215100.0,15.2663,15.3329,15.1931,15.2064,215100.0
2009-01-16 14:35:00,22.85,22.99,22.85,22.96,160000.0,15.2131,15.3063,15.2131,15.2863,160000.0
2009-01-16 14:40:00,22.96,23.01,22.82,22.86,165200.0,15.2863,15.3196,15.1931,15.2197,165200.0
2009-01-16 14:45:00,22.86,22.94,22.84,22.9,184700.0,15.2197,15.273,15.2064,15.2464,184700.0
2009-01-16 14:50:00,22.9,23.06,22.89,23.0,119600.0,15.2464,15.3529,15.2397,15.3129,119600.0
2009-01-16 14:55:00,23.01,23.14,22.98,23.14,155900.0,15.3196,15.4061,15.2996,15.4061,155900.0
2009-01-16 15:00:00,23.13,23.17,23.0,23.02,190400.0,15.3995,15.4261,15.3129,15.3262,190400.0
2009-01-16 15:05:00,23.02,23.12,23.02,23.12,227800.0,15.3262,15.3928,15.3262,15.3928,227800.0
2009-01-16 15:10:00,23.13,23.26,23.13,23.18,231400.0,15.3995,15.486,15.3995,15.4328,231400.0
2009-01-16 15:15:00,23.17,23.31,23.17,23.3,269400.0,15.4261,15.5193,15.4261,15.5127,269400.0
2009-01-16 15:20:00,23.3,23.32,23.12,23.3,287300.0,15.5127,15.526,15.3928,15.5127,287300.0
2009-01-16 15:25:00,23.3,23.35,23.15,23.15,564300.0,15.5127,15.546,15.4128,15.4128,564300.0
2009-01-16 15:30:00,23.15,23.24,23.12,23.19,432800.0,15.4128,15.4727,15.3928,15.4394,432800.0
2009-01-16 15:35:00,23.19,23.24,23.16,23.2,297800.0,15.4394,15.4727,15.4195,15.4461,297800.0
2009-01-16 15:40:00,23.19,23.23,23.1,23.19,377400.0,15.4394,15.4661,15.3795,15.4394,377400.0
2009-01-16 15:45:00,23.18,23.24,23.13,23.17,494100.0,15.4328,15.4727,15.3995,15.4261,494100.0
2009-01-16 15:50:00,23.18,23.22,23.15,23.19,490800.0,15.4328,15.4594,15.4128,15.4394,490800.0
2009-01-16 15:55:00,23.19,23.25,23.15,23.17,805900.0,15.4394,15.4794,15.4128,15.4261,805900.0
2009-01-20 09:30:00,22.9,23.2,22.74,22.89,444400.0,15.2464,15.4461,15.1398,15.2397,444400.0
2009-01-20 09:35:00,22.9,22.92,22.6,22.68,338300.0,15.2464,15.2597,15.0466,15.0999,338300.0
2009-01-20 09:40:00,22.69,22.7,22.56,22.6,297700.0,15.1065,15.1132,15.02,15.0466,297700.0
2009-01-20 09:45:00,22.61,22.61,22.42,22.47,366500.0,15.0533,15.0533,14.9268,14.9601,366500.0
2009-01-20 09:50:00,22.47,22.56,22.34,22.34,271600.0,14.9601,15.02,14.8735,14.8735,271600.0
2009-01-20 09:55:00,22.36,22.54,22.36,22.45,307100.0,14.8868,15.0067,14.8868,14.9468,307100.0
2009-01-20 10:00:00,22.46,22.47,22.21,22.28,369700.0,14.9534,14.9601,14.787,14.8336,369700.0
2009-01-20 10:05:00,22.29,22.55,22.27,22.53,417800.0,14.8402,15.0133,14.8269,15.0,417800.0
2009-01-20 10:10:00,22.53,22.66,22.51,22.6,214900.0,15.0,15.0866,14.9867,15.0466,214900.0
2009-01-20 10:15:00,22.6,22.61,22.51,22.53,248500.0,15.0466,15.0533,14.9867,15.0,248500.0
2009-01-20 10:20:00,22.52,22.59,22.51,22.53,239600.0,14.9934,15.04,14.9867,15.0,239600.0
2009-01-20 10:25:00,22.53,22.62,22.5,22.6,172100.0,15.0,15.0599,14.98,15.0466,172100.0
2009-01-20 10:30:00,22.6,22.68,22.6,22.61,145800.0,15.0466,15.0999,15.0466,15.0533,145800.0
2009-01-20 10:35:00,22.61,22.69,22.57,22.61,241100.0,15.0533,15.1065,15.0266,15.0533,241100.0
2009-01-20 10:40:00,22.61,22.64,22.52,22.56,191000.0,15.0533,15.0732,14.9934,15.02,191000.0
2009-01-20 10:45:00,22.56,22.62,22.54,22.6,184600.0,15.02,15.0599,15.0067,15.0466,184600.0
2009-01-20 10:50:00,22.6,22.71,22.57,22.71,139700.0,15.0466,15.1199,15.0266,15.1199,139700.0
2009-01-20 10:55:00,22.7,22.73,22.57,22.6,140700.0,15.1132,15.1332,15.0266,15.0466,140700.0
2009-01-20 11:00:00,22.61,22.7,22.57,22.64,141500.0,15.0533,15.1132,15.0266,15.0732,141500.0
2009-01-20 11:05:00,22.63,22.65,22.57,22.6,120500.0,15.0666,15.0799,15.0266,15.0466,120500.0
2009-01-20 11:10:00,22.6,22.61,22.51,22.53,127600.0,15.0466,15.0533,14.9867,15.0,127600.0
2009-01-20 11:15:00,22.53,22.55,22.47,22.47,137300.0,15.0,15.0133,14.9601,14.9601,137300.0
2009-01-20 11:20:00,22.48,22.51,22.44,22.45,129200.0,14.9667,14.9867,14.9401,14.9468,129200.0
2009-01-20 11:25:00,22.44,22.47,22.38,22.42,255200.0,14.9401,14.9601,14.9001,14.9268,255200.0
2009-01-20 11:30:00,22.42,22.48,22.41,22.44,279000.0,14.9268,14.9667,14.9201,14.9401,279000.0
2009-01-20 11:35:00,22.43,22.53,22.42,22.51,190700.0,14.9334,15.0,14.9268,14.9867,190700.0
2009-01-20 11:40:00,22.51,22.58,22.5,22.57,171700.0,14.9867,15.0333,14.98,15.0266,171700.0
2009-01-20 11:45:00,22.57,22.57,22.46,22.51,238500.0,15.0266,15.0266,14.9534,14.9867,238500.0
2009-01-20 11:50:00,22.51,22.52,22.36,22.37,206300.0,14.9867,14.9934,14.8868,14.8935,206300.0
2009-01-20 11:55:00,22.37,22.43,22.37,22.4,241200.0,14.8935,14.9334,14.8935,14.9135,241200.0
2009-01-20 12:00:00,22.4,22.49,22.39,22.49,90000.0,14.9135,14.9734,14.9068,14.9734,90000.0
2009-01-20 12:05:00,22.49,22.54,22.41,22.42,293100.0,14.9734,15.0067,14.9201,14.9268,293100.0
2009-01-20 12:10:00,22.42,22.52,22.4,22.5,152500.0,14.9268,14.9934,14.9135,14.98,152500.0
2009-01-20 12:15:00,22.5,22.53,22.44,22.46,93100.0,14.98,15.0,14.9401,14.9534,93100.0
2009-01-20 12:20:00,22.46,22.47,22.38,22.39,143500.0,14.9534,14.9601,14.9001,14.9068,143500.0
2009-01-20 12:25:00,22.4,22.43,22.24,22.26,252600.0,14.9135,14.9334,14.8069,14.8203,252600.0
2009-01-20 12:30:00,22.27,22.43,22.25,22.43,178000.0,14.8269,14.9334,14.8136,14.9334,178000.0
2009-01-20 12:35:00,22.43,22.47,22.35,22.39,192300.0,14.9334,14.9601,14.8802,14.9068,192300.0
2009-01-20 12:40:00,22.39,22.46,22.34,22.45,127500.0,14.9068,14.9534,14.8735,14.9468,127500.0
2009-01-20 12:45:00,22.46,22.5,22.42,22.46,141000.0,14.9534,14.98,14.9268,14.9534,141000.0
2009-01-20 12:50:00,22.46,22.5,22.37,22.4,93400.0,14.9534,14.98,14.8935,14.9135,93400.0
2009-01-20 12:55:00,22.4,22.45,22.37,22.4,93800.0,14.9135,14.9468,14.8935,14.9135,93800.0
2009-01-20 13:00:00,22.4,22.52,22.38,22.47,141900.0,14.9135,14.9934,14.9001,14.9601,141900.0
2009-01-20 13:05:00,22.47,22.5,22.34,22.35,144300.0,14.9601,14.98,14.8735,14.8802,144300.0
2009-01-20 13:10:00,22.35,22.35,22.3,22.3,201000.0,14.8802,14.8802,14.8469,14.8469,201000.0
2009-01-20 13:15:00,22.31,22.35,22.26,22.33,118900.0,14.8535,14.8802,14.8203,14.8669,118900.0
2009-01-20 13:20:00,22.32,22.39,22.29,22.39,148200.0,14.8602,14.9068,14.8402,14.9068,148200.0
2009-01-20 13:25:00,22.38,22.47,22.36,22.42,136800.0,14.9001,14.9601,14.8868,14.9268,136800.0
2009-01-20 13:30:00,22.42,22.42,22.27,22.29,211200.0,14.9268,14.9268,14.8269,14.8402,211200.0
2009-01-20 13:35:00,22.29,22.38,22.28,22.36,126800.0,14.8402,14.9001,14.8336,14.8868,126800.0
2009-01-20 13:40:00,22.36,22.43,22.35,22.43,212100.0,14.8868,14.9334,14.8802,14.9334,212100.0
2009-01-20 13:45:00,22.43,22.43,22.24,22.26,131200.0,14.9334,14.9334,14.8069,14.8203,131200.0
2009-01-20 13:50:00,22.27,22.3,22.23,22.27,170300.0,14.8269,14.8469,14.8003,14.8269,170300.0
2009-01-20 13:55:00,22.26,22.33,22.25,22.28,113500.0,14.8203,14.8669,14.8136,14.8336,113500.0
2009-01-20 14:00:00,22.28,22.28,22.18,22.27,216900.0,14.8336,14.8336,14.767,14.8269,216900.0
2009-01-20 14:05:00,22.27,22.42,22.27,22.37,211100.0,14.8269,14.9268,14.8269,14.8935,211100.0
2009-01-20 14:10:00,22.38,22.39,22.28,22.29,161400.0,14.9001,14.9068,14.8336,14.8402,161400.0
2009-01-20 14:15:00,22.28,22.36,22.26,22.27,136200.0,14.8336,14.8868,14.8203,14.8269,136200.0
2009-01-20 14:20:00,22.26,22.28,22.13,22.17,173400.0,14.8203,14.8336,14.7337,14.7603,173400.0
2009-01-20 14:25:00,22.17,22.3,22.17,22.27,148200.0,14.7603,14.8469,14.7603,14.8269,148200.0
2009-01-20 14:30:00,22.27,22.28,22.18,22.22,254600.0,14.8269,14.8336,14.767,14.7936,254600.0
2009-01-20 14:35:00,22.21,22.26,22.19,22.2,296500.0,14.787,14.8203,14.7736,14.7803,296500.0
2009-01-20 14:40:00,22.21,22.27,22.18,22.23,310100.0,14.787,14.8269,14.767,14.8003,310100.0
2009-01-20 14:45:00,22.23,22.24,22.14,22.15,270800.0,14.8003,14.8069,14.7404,14.747,270800.0
2009-01-20 14:50:00,22.16,22.28,22.13,22.26,224800.0,14.7537,14.8336,14.7337,14.8203,224800.0
2009-01-20 14:55:00,22.26,22.28,22.15,22.19,182700.0,14.8203,14.8336,14.747,14.7736,182700.0
2009-01-20 15:00:00,22.19,22.2,22.03,22.07,429900.0,14.7736,14.7803,14.6671,14.6938,429900.0
2009-01-20 15:05:00,22.06,22.06,21.94,21.97,477100.0,14.6871,14.6871,14.6072,14.6272,477100.0
2009-01-20 15:10:00,21.97,22.0,21.92,21.92,227200.0,14.6272,14.6471,14.5939,14.5939,227200.0
2009-01-20 15:15:00,21.92,22.0,21.84,21.98,401700.0,14.5939,14.6471,14.5406,14.6338,401700.0
2009-01-20 15:20:00,21.98,22.03,21.92,21.99,208400.0,14.6338,14.6671,14.5939,14.6405,208400.0
2009-01-20 15:25:00,21.99,22.07,21.97,21.99,316500.0,14.6405,14.6938,14.6272,14.6405,316500.0
2009-01-20 15:30:00,21.99,22.15,21.98,22.11,293000.0,14.6405,14.747,14.6338,14.7204,293000.0
2009-01-20 15:35:00,22.11,22.17,22.01,22.01,433200.0,14.7204,14.7603,14.6538,14.6538,433200.0
2009-01-20 15:40:00,22.02,22.02,21.89,21.9,509800.0,14.6605,14.6605,14.5739,14.5806,509800.0
2009-01-20 15:45:00,21.9,22.06,21.85,22.02,445400.0,14.5806,14.6871,14.5473,14.6605,445400.0
2009-01-20 15:50:00,22.03,22.03,21.9,21.91,523300.0,14.6671,14.6671,14.5806,14.5872,523300.0
2009-01-20 15:55:00,21.91,22.0,21.88,21.95,809100.0,14.5872,14.6471,14.5673,14.6139,809100.0
2009-01-21 09:30:00,22.29,22.43,22.11,22.12,257200.0,14.8402,14.9334,14.7204,14.727,257200.0
2009-01-21 09:35:00,22.12,22.15,22.0,22.01,464000.0,14.727,14.747,14.6471,14.6538,464000.0
2009-01-21 09:40:00,22.02,22.04,21.92,21.96,285400.0,14.6605,14.6738,14.5939,14.6205,285400.0
2009-01-21 09:45:00,21.95,22.07,21.93,22.07,245400.0,14.6139,14.6938,14.6005,14.6938,245400.0
2009-01-21 09:50:00,22.07,22.33,22.05,22.29,539900.0,14.6938,14.8669,14.6804,14.8402,539900.0
2009-01-21 09:55:00,22.29,22.4,22.27,22.32,501900.0,14.8402,14.9135,14.8269,14.8602,501900.0
2009-01-21 10:00:00,22.33,22.37,22.25,22.37,317200.0,14.8669,14.8935,14.8136,14.8935,317200.0
2009-01-21 10:05:00,22.37,22.44,22.2,22.23,372800.0,14.8935,14.9401,14.7803,14.8003,372800.0
2009-01-21 10:10:00,22.23,22.29,22.04,22.08,328800.0,14.8003,14.8402,14.6738,14.7004,328800.0
2009-01-21 10:15:00,22.07,22.21,22.06,22.2,211600.0,14.6938,14.787,14.6871,14.7803,211600.0
2009-01-21 10:20:00,22.22,22.24,22.14,22.18,175600.0,14.7936,14.8069,14.7404,14.767,175600.0
2009-01-21 10:25:00,22.17,22.29,22.04,22.05,330400.0,14.7603,14.8402,14.6738,14.6804,330400.0
2009-01-21 10:30:00,22.04,22.09,21.98,22.01,199000.0,14.6738,14.7071,14.6338,14.6538,199000.0
2009-01-21 10:35:00,22.0,22.05,21.89,21.94,383200.0,14.6471,14.6804,14.5739,14.6072,383200.0
2009-01-21 10:40:00,21.94,21.95,21.8,21.9,234100.0,14.6072,14.6139,14.514,14.5806,234100.0
2009-01-21 10:45:00,21.91,21.95,21.83,21.84,190800.0,14.5872,14.6139,14.534,14.5406,190800.0
2009-01-21 10:50:00,21.84,21.86,21.75,21.85,257300.0,14.5406,14.5539,14.4807,14.5473,257300.0
2009-01-21 10:55:00,21.85,21.86,21.69,21.74,187500.0,14.5473,14.5539,14.4408,14.474,187500.0
2009-01-21 11:00:00,21.75,21.85,21.74,21.76,199900.0,14.4807,14.5473,14.474,14.4874,199900.0
2009-01-21 11:05:00,21.75,21.91,21.72,21.75,325500.0,14.4807,14.5872,14.4607,14.4807,325500.0
2009-01-21 11:10:00,21.74,21.74,21.64,21.67,267100.0,14.474,14.474,14.4075,14.4274,267100.0
2009-01-21 11:15:00,21.68,21.7,21.6,21.69,187600.0,14.4341,14.4474,14.3808,14.4408,187600.0
2009-01-21 11:20:00,21.69,21.78,21.68,21.71,214500.0,14.4408,14.5007,14.4341,14.4541,214500.0
2009-01-21 11:25:00,21.71,21.72,21.61,21.66,129900.0,14.4541,14.4607,14.3875,14.4208,129900.0
2009-01-21 11:30:00,21.66,21.72,21.66,21.68,194300.0,14.4208,14.4607,14.4208,14.4341,194300.0
2009-01-21 11:35:00,21.68,21.68,21.61,21.67,196000.0,14.4341,14.4341,14.3875,14.4274,196000.0
2009-01-21 11:40:00,21.67,21.76,21.62,21.71,253700.0,14.4274,14.4874,14.3942,14.4541,253700.0
2009-01-21 11:45:00,21.71,21.75,21.69,21.73,93300.0,14.4541,14.4807,14.4408,14.4674,93300.0
2009-01-21 11:50:00,21.72,21.79,21.72,21.72,166900.0,14.4607,14.5073,14.4607,14.4607,166900.0
2009-01-21 11:55:00,21.72,21.74,21.64,21.66,155900.0,14.4607,14.474,14.4075,14.4208,155900.0
2009-01-21 12:00:00,21.65,21.68,21.62,21.67,102500.0,14.4141,14.4341,14.3942,14.4274,102500.0
2009-01-21 12:05:00,21.68,21.78,21.66,21.76,163300.0,14.4341,14.5007,14.4208,14.4874,163300.0
2009-01-21 12:10:00,21.76,21.84,21.74,21.81,113600.0,14.4874,14.5406,14.474,14.5207,113600.0
2009-01-21 12:15:00,21.8,21.84,21.75,21.79,127500.0,14.514,14.5406,14.4807,14.5073,127500.0
2009-01-21 12:20:00,21.79,21.89,21.75,21.77,139000.0,14.5073,14.5739,14.4807,14.494,139000.0
2009-01-21 12:25:00,21.77,21.83,21.75,21.79,97100.0,14.494,14.534,14.4807,14.5073,97100.0
2009-01-21 12:30:00,21.8,21.87,21.75,21.82,177400.0,14.514,14.5606,14.4807,14.5273,177400.0
2009-01-21 12:35:00,21.83,21.87,21.76,21.76,84900.0,14.534,14.5606,14.4874,14.4874,84900.0
2009-01-21 12:40:00,21.76,21.84,21.72,21.74,313500.0,14.4874,14.5406,14.4607,14.474,313500.0
2009-01-21 12:45:00,21.74,21.75,21.68,21.74,108600.0,14.474,14.4807,14.4341,14.474,108600.0
2009-01-21 12:50:00,21.74,21.75,21.68,21.7,53800.0,14.474,14.4807,14.4341,14.4474,53800.0
2009-01-21 12:55:00,21.71,21.85,21.67,21.84,122500.0,14.4541,14.5473,14.4274,14.5406,122500.0
2009-01-21 13:00:00,21.84,21.88,21.8,21.85,167400.0,14.5406,14.5673,14.514,14.5473,167400.0
2009-01-21 13:05:00,21.86,21.92,21.84,21.88,101700.0,14.5539,14.5939,14.5406,14.5673,101700.0
2009-01-21 13:10:00,21.87,21.87,21.76,21.78,136900.0,14.5606,14.5606,14.4874,14.5007,136900.0
2009-01-21 13:15:00,21.78,21.8,21.74,21.79,177300.0,14.5007,14.514,14.474,14.5073,177300.0
2009-01-21 13:20:00,21.79,21.81,21.76,21.8,40500.0,14.5073,14.5207,14.4874,14.514,40500.0
2009-01-21 13:25:00,21.8,21.81,21.67,21.69,149000.0,14.514,14.5207,14.4274,14.4408,149000.0
2009-01-21 13:30:00,21.7,21.85,21.69,21.85,193000.0,14.4474,14.5473,14.4408,14.5473,193000.0
2009-01-21 13:35:00,21.84,21.9,21.81,21.85,178300.0,14.5406,14.5806,14.5207,14.5473,178300.0
2009-01-21 13:40:00,21.83,21.89,21.82,21.82,160200.0,14.534,14.5739,14.5273,14.5273,160200.0
2009-01-21 13:45:00,21.83,21.94,21.82,21.87,215500.0,14.534,14.6072,14.5273,14.5606,215500.0
2009-01-21 13:50:00,21.87,21.9,21.82,21.85,129000.0,14.5606,14.5806,14.5273,14.5473,129000.0
2009-01-21 13:55:00,21.85,21.91,21.79,21.9,184700.0,14.5473,14.5872,14.5073,14.5806,184700.0
2009-01-21 14:00:00,21.89,21.91,21.82,21.86,127900.0,14.5739,14.5872,14.5273,14.5539,127900.0
2009-01-21 14:05:00,21.86,21.88,21.8,21.85,165000.0,14.5539,14.5673,14.514,14.5473,165000.0
2009-01-21 14:10:00,21.86,21.93,21.85,21.88,249600.0,14.5539,14.6005,14.5473,14.5673,249600.0
2009-01-21 14:15:00,21.87,21.94,21.85,21.92,158100.0,14.5606,14.6072,14.5473,14.5939,158100.0
2009-01-21 14:20:00,21.92,21.95,21.86,21.88,156900.0,14.5939,14.6139,14.5539,14.5673,156900.0
2009-01-21 14:25:00,21.89,21.91,21.84,21.89,113700.0,14.5739,14.5872,14.5406,14.5739,113700.0
2009-01-21 14:30:00,21.89,22.04,21.89,22.04,229300.0,14.5739,14.6738,14.5739,14.6738,229300.0
2009-01-21 14:35:00,22.04,22.11,22.02,22.06,155900.0,14.6738,14.7204,14.6605,14.6871,155900.0
2009-01-21 14:40:00,22.05,22.08,21.96,21.96,201400.0,14.6804,14.7004,14.6205,14.6205,201400.0
2009-01-21 14:45:00,21.96,22.01,21.89,21.89,445600.0,14.6205,14.6538,14.5739,14.5739,445600.0
2009-01-21 14:50:00,21.89,21.95,21.87,21.9,232500.0,14.5739,14.6139,14.5606,14.5806,232500.0
2009-01-21 14:55:00,21.9,22.0,21.9,21.99,305300.0,14.5806,14.6471,14.5806,14.6405,305300.0
2009-01-21 15:00:00,22.0,22.0,21.95,21.98,197600.0,14.6471,14.6471,14.6139,14.6338,197600.0
2009-01-21 15:05:00,21.99,22.15,21.98,22.15,218500.0,14.6405,14.747,14.6338,14.747,218500.0
2009-01-21 15:10:00,22.15,22.23,22.14,22.21,305300.0,14.747,14.8003,14.7404,14.787,305300.0
2009-01-21 15:15:00,22.2,22.24,22.16,22.19,244500.0,14.7803,14.8069,14.7537,14.7736,244500.0
2009-01-21 15:20:00,22.2,22.21,22.09,22.11,238200.0,14.7803,14.787,14.7071,14.7204,238200.0
2009-01-21 15:25:00,22.1,22.1,22.01,22.06,213600.0,14.7137,14.7137,14.6538,14.6871,213600.0
2009-01-21 15:30:00,22.05,22.09,22.0,22.08,349100.0,14.6804,14.7071,14.6471,14.7004,349100.0
2009-01-21 15:35:00,22.08,22.24,22.08,22.21,354100.0,14.7004,14.8069,14.7004,14.787,354100.0
2009-01-21 15:40:00,22.21,22.25,22.14,22.23,554500.0,14.787,14.8136,14.7404,14.8003,554500.0
2009-01-21 15:45:00,22.23,22.26,22.14,22.14,445100.0,14.8003,14.8203,14.7404,14.7404,445100.0
2009-01-21 15:50:00,22.15,22.26,22.14,22.25,528000.0,14.747,14.8203,14.7404,14.8136,528000.0
2009-01-21 15:55:00,22.25,22.35,22.24,22.28,526900.0,14.8136,14.8802,14.8069,14.8336,526900.0
2009-01-22 09:30:00,21.91,22.17,21.8,22.15,460200.0,14.5872,14.7603,14.514,14.747,460200.0
2009-01-22 09:35:00,22.16,22.34,22.12,22.3,346000.0,14.7537,14.8735,14.727,14.8469,346000.0
2009-01-22 09:40:00,22.33,22.35,22.1,22.13,428300.0,14.8669,14.8802,14.7137,14.7337,428300.0
2009-01-22 09:45:00,22.13,22.13,21.91,21.92,423900.0,14.7337,14.7337,14.5872,14.5939,423900.0
2009-01-22 09:50:00,21.92,22.03,21.81,21.99,355200.0,14.5939,14.6671,14.5207,14.6405,355200.0
2009-01-22 09:55:00,21.99,22.02,21.81,21.82,290800.0,14.6405,14.6605,14.5207,14.5273,290800.0
2009-01-22 10:00:00,21.81,21.97,21.74,21.75,305900.0,14.5207,14.6272,14.474,14.4807,305900.0
2009-01-22 10:05:00,21.76,21.94,21.72,21.92,280900.0,14.4874,14.6072,14.4607,14.5939,280900.0
2009-01-22 10:10:00,21.92,21.97,21.82,21.82,160900.0,14.5939,14.6272,14.5273,14.5273,160900.0
2009-01-22 10:15:00,21.83,21.91,21.73,21.9,222700.0,14.534,14.5872,14.4674,14.5806,222700.0
2009-01-22 10:20:00,21.9,21.93,21.71,21.73,230800.0,14.5806,14.6005,14.4541,14.4674,230800.0
2009-01-22 10:25:00,21.73,21.82,21.7,21.79,171000.0,14.4674,14.5273,14.4474,14.5073,171000.0
2009-01-22 10:30:00,21.8,21.81,21.67,21.7,250800.0,14.514,14.5207,14.4274,14.4474,250800.0
2009-01-22 10:35:00,21.7,21.76,21.66,21.69,261600.0,14.4474,14.4874,14.4208,14.4408,261600.0
2009-01-22 10:40:00,21.69,21.78,21.66,21.77,291400.0,14.4408,14.5007,14.4208,14.494,291400.0
2009-01-22 10:45:00,21.76,21.85,21.69,21.8,391300.0,14.4874,14.5473,14.4408,14.514,391300.0
2009-01-22 10:50:00,21.79,21.94,21.78,21.87,439900.0,14.5073,14.6072,14.5007,14.5606,439900.0
2009-01-22 10:55:00,21.87,21.92,21.82,21.88,238900.0,14.5606,14.5939,14.5273,14.5673,238900.0
2009-01-22 11:00:00,21.89,21.89,21.8,21.84,221600.0,14.5739,14.5739,14.514,14.5406,221600.0
2009-01-22 11:05:00,21.84,21.97,21.84,21.91,176800.0,14.5406,14.6272,14.5406,14.5872,176800.0
2009-01-22 11:10:00,21.92,21.93,21.87,21.89,152400.0,14.5939,14.6005,14.5606,14.5739,152400.0
2009-01-22 11:15:00,21.89,21.92,21.85,21.86,186400.0,14.5739,14.5939,14.5473,14.5539,186400.0
2009-01-22 11:20:00,21.87,21.92,21.8,21.9,216200.0,14.5606,14.5939,14.514,14.5806,216200.0
2009-01-22 11:25:00,21.91,21.98,21.82,21.83,225500.0,14.5872,14.6338,14.5273,14.534,225500.0
2009-01-22 11:30:00,21.83,21.86,21.76,21.84,165600.0,14.534,14.5539,14.4874,14.5406,165600.0
2009-01-22 11:35:00,21.84,21.85,21.69,21.73,203100.0,14.5406,14.5473,14.4408,14.4674,203100.0
2009-01-22 11:40:00,21.72,21.73,21.66,21.7,215200.0,14.4607,14.4674,14.4208,14.4474,215200.0
2009-01-22 11:45:00,21.7,21.79,21.69,21.75,147400.0,14.4474,14.5073,14.4408,14.4807,147400.0
2009-01-22 11:50:00,21.75,21.77,21.69,21.71,90600.0,14.4807,14.494,14.4408,14.4541,90600.0
2009-01-22 11:55:00,21.7,21.71,21.6,21.62,150400.0,14.4474,14.4541,14.3808,14.3942,150400.0
2009-01-22 12:00:00,21.62,21.65,21.58,21.58,120700.0,14.3942,14.4141,14.3675,14.3675,120700.0
2009-01-22 12:05:00,21.58,21.67,21.57,21.63,137800.0,14.3675,14.4274,14.3609,14.4008,137800.0
2009-01-22 12:10:00,21.63,21.66,21.5,21.54,447800.0,14.4008,14.4208,14.3143,14.3409,447800.0
2009-01-22 12:15:00,21.53,21.63,21.51,21.58,351600.0,14.3342,14.4008,14.3209,14.3675,351600.0
2009-01-22 12:20:00,21.58,21.6,21.5,21.53,175500.0,14.3675,14.3808,14.3143,14.3342,175500.0
2009-01-22 12:25:00,21.54,21.61,21.49,21.6,186800.0,14.3409,14.3875,14.3076,14.3808,186800.0
2009-01-22 12:30:00,21.6,21.64,21.57,21.62,156800.0,14.3808,14.4075,14.3609,14.3942,156800.0
2009-01-22 12:35:00,21.61,21.67,21.6,21.64,254300.0,14.3875,14.4274,14.3808,14.4075,254300.0
2009-01-22 12:40:00,21.64,21.65,21.56,21.57,154600.0,14.4075,14.4141,14.3542,14.3609,154600.0
2009-01-22 12:45:00,21.57,21.62,21.56,21.6,357200.0,14.3609,14.3942,14.3542,14.3808,357200.0
2009-01-22 12:50:00,21.6,21.62,21.59,21.62,244600.0,14.3808,14.3942,14.3742,14.3942,244600.0
2009-01-22 12:55:00,21.62,21.66,21.6,21.61,150800.0,14.3942,14.4208,14.3808,14.3875,150800.0
2009-01-22 13:00:00,21.61,21.68,21.6,21.66,202200.0,14.3875,14.4341,14.3808,14.4208,202200.0
2009-01-22 13:05:00,21.66,21.72,21.65,21.66,256100.0,14.4208,14.4607,14.4141,14.4208,256100.0
2009-01-22 13:10:00,21.65,21.65,21.59,21.62,226500.0,14.4141,14.4141,14.3742,14.3942,226500.0
2009-01-22 13:15:00,21.62,21.71,21.61,21.7,113800.0,14.3942,14.4541,14.3875,14.4474,113800.0
2009-01-22 13:20:00,21.7,21.74,21.68,21.69,205300.0,14.4474,14.474,14.4341,14.4408,205300.0
2009-01-22 13:25:00,21.69,21.77,21.67,21.72,260600.0,14.4408,14.494,14.4274,14.4607,260600.0
2009-01-22 13:30:00,21.72,21.72,21.62,21.65,182400.0,14.4607,14.4607,14.3942,14.4141,182400.0
2009-01-22 13:35:00,21.66,21.81,21.66,21.77,226500.0,14.4208,14.5207,14.4208,14.494,226500.0
2009-01-22 13:40:00,21.77,21.86,21.76,21.77,172500.0,14.494,14.5539,14.4874,14.494,172500.0
2009-01-22 13:45:00,21.78,22.02,21.74,21.97,290000.0,14.5007,14.6605,14.474,14.6272,290000.0
2009-01-22 13:50:00,21.98,22.07,21.97,22.02,337000.0,14.6338,14.6938,14.6272,14.6605,337000.0
2009-01-22 13:55:00,22.03,22.06,21.94,22.05,355400.0,14.6671,14.6871,14.6072,14.6804,355400.0
2009-01-22 14:00:00,22.06,22.23,22.03,22.2,473200.0,14.6871,14.8003,14.6671,14.7803,473200.0
2009-01-22 14:05:00,22.2,22.24,22.15,22.16,365100.0,14.7803,14.8069,14.747,14.7537,365100.0
2009-01-22 14:10:00,22.15,22.24,22.12,22.21,362900.0,14.747,14.8069,14.727,14.787,362900.0
2009-01-22 14:15:00,22.2,22.29,22.16,22.27,306300.0,14.7803,14.8402,14.7537,14.8269,306300.0
2009-01-22 14:20:00,22.26,22.3,22.16,22.21,339600.0,14.8203,14.8469,14.7537,14.787,339600.0
2009-01-22 14:25:00,22.21,22.22,22.1,22.14,223600.0,14.787,14.7936,14.7137,14.7404,223600.0
2009-01-22 14:30:00,22.13,22.14,22.03,22.05,208800.0,14.7337,14.7404,14.6671,14.6804,208800.0
2009-01-22 14:35:00,22.06,22.2,22.02,22.16,253500.0,14.6871,14.7803,14.6605,14.7537,253500.0
2009-01-22 14:40:00,22.15,22.19,22.04,22.04,358800.0,14.747,14.7736,14.6738,14.6738,358800.0
2009-01-22 14:45:00,22.04,22.04,21.82,21.83,292300.0,14.6738,14.6738,14.5273,14.534,292300.0
2009-01-22 14:50:00,21.83,21.96,21.82,21.92,208300.0,14.534,14.6205,14.5273,14.5939,208300.0
2009-01-22 14:55:00,21.92,22.05,21.92,22.05,230800.0,14.5939,14.6804,14.5939,14.6804,230800.0
2009-01-22 15:00:00,22.05,22.07,21.78,21.78,269500.0,14.6804,14.6938,14.5007,14.5007,269500.0
2009-01-22 15:05:00,21.78,21.78,21.68,21.73,253300.0,14.5007,14.5007,14.4341,14.4674,253300.0
2009-01-22 15:10:00,21.72,21.92,21.71,21.88,302100.0,14.4607,14.5939,14.4541,14.5673,302100.0
2009-01-22 15:15:00,21.88,21.89,21.69,21.71,277100.0,14.5673,14.5739,14.4408,14.4541,277100.0
2009-01-22 15:20:00,21.71,21.88,21.7,21.82,291500.0,14.4541,14.5673,14.4474,14.5273,291500.0
2009-01-22 15:25:00,21.83,21.95,21.83,21.94,328600.0,14.534,14.6139,14.534,14.6072,328600.0
2009-01-22 15:30:00,21.94,21.95,21.82,21.83,241800.0,14.6072,14.6139,14.5273,14.534,241800.0
2009-01-22 15:35:00,21.83,21.84,21.74,21.76,344800.0,14.534,14.5406,14.474,14.4874,344800.0
2009-01-22 15:40:00,21.77,22.04,21.77,21.97,384100.0,14.494,14.6738,14.494,14.6272,384100.0
2009-01-22 15:45:00,21.96,22.1,21.96,22.1,535200.0,14.6205,14.7137,14.6205,14.7137,535200.0
2009-01-22 15:50:00,22.1,22.1,21.91,21.94,540500.0,14.7137,14.7137,14.5872,14.6072,540500.0
2009-01-22 15:55:00,21.94,22.0,21.92,21.97,499400.0,14.6072,14.6471,14.5939,14.6272,499400.0
2009-01-23 09:30:00,21.41,21.6,21.33,21.46,211400.0,14.2543,14.3808,14.2011,14.2876,211400.0
2009-01-23 09:35:00,21.47,21.66,21.3,21.66,362800.0,14.2943,14.4208,14.1811,14.4208,362800.0
2009-01-23 09:40:00,21.64,21.76,21.57,21.64,198700.0,14.4075,14.4874,14.3609,14.4075,198700.0
2009-01-23 09:45:00,21.65,21.74,21.57,21.65,341500.0,14.4141,14.474,14.3609,14.4141,341500.0
2009-01-23 09:50:00,21.64,21.74,21.55,21.73,284100.0,14.4075,14.474,14.3475,14.4674,284100.0
2009-01-23 09:55:00,21.73,21.77,21.64,21.65,406900.0,14.4674,14.494,14.4075,14.4141,406900.0
2009-01-23 10:00:00,21.65,21.77,21.63,21.72,266400.0,14.4141,14.494,14.4008,14.4607,266400.0
2009-01-23 10:05:00,21.73,21.79,21.65,21.69,300800.0,14.4674,14.5073,14.4141,14.4408,300800.0
2009-01-23 10:10:00,21.69,21.69,21.54,21.57,332000.0,14.4408,14.4408,14.3409,14.3609,332000.0
2009-01-23 10:15:00,21.57,21.63,21.56,21.58,363400.0,14.3609,14.4008,14.3542,14.3675,363400.0
2009-01-23 10:20:00,21.58,21.6,21.51,21.58,162500.0,14.3675,14.3808,14.3209,14.3675,162500.0
2009-01-23 10:25:00,21.57,21.59,21.54,21.55,137400.0,14.3609,14.3742,14.3409,14.3475,137400.0
2009-01-23 10:30:00,21.54,21.57,21.41,21.41,401600.0,14.3409,14.3609,14.2543,14.2543,401600.0
2009-01-23 10:35:00,21.41,21.45,21.36,21.36,135300.0,14.2543,14.281,14.2211,14.2211,135300.0
2009-01-23 10:40:00,21.36,21.37,21.32,21.33,204600.0,14.2211,14.2277,14.1944,14.2011,204600.0
2009-01-23 10:45:00,21.33,21.41,21.31,21.36,171300.0,14.2011,14.2543,14.1878,14.2211,171300.0
2009-01-23 10:50:00,21.37,21.43,21.34,21.43,242900.0,14.2277,14.2677,14.2077,14.2677,242900.0
2009-01-23 10:55:00,21.43,21.47,21.41,21.42,130000.0,14.2677,14.2943,14.2543,14.261,130000.0
2009-01-23 11:00:00,21.43,21.69,21.42,21.68,212800.0,14.2677,14.4408,14.261,14.4341,212800.0
2009-01-23 11:05:00,21.68,21.69,21.61,21.67,255800.0,14.4341,14.4408,14.3875,14.4274,255800.0
2009-01-23 11:10:00,21.66,21.74,21.58,21.74,404800.0,14.4208,14.474,14.3675,14.474,404800.0
2009-01-23 11:15:00,21.74,21.83,21.73,21.8,250200.0,14.474,14.534,14.4674,14.514,250200.0
2009-01-23 11:20:00,21.81,21.86,21.73,21.74,199900.0,14.5207,14.5539,14.4674,14.474,199900.0
2009-01-23 11:25:00,21.73,21.74,21.67,21.69,118500.0,14.4674,14.474,14.4274,14.4408,118500.0
2009-01-23 11:30:00,21.7,21.74,21.58,21.58,198700.0,14.4474,14.474,14.3675,14.3675,198700.0
2009-01-23 11:35:00,21.58,21.65,21.58,21.61,186300.0,14.3675,14.4141,14.3675,14.3875,186300.0
2009-01-23 11:40:00,21.6,21.67,21.55,21.56,210200.0,14.3808,14.4274,14.3475,14.3542,210200.0
2009-01-23 11:45:00,21.56,21.57,21.44,21.5,245400.0,14.3542,14.3609,14.2743,14.3143,245400.0
2009-01-23 11:50:00,21.49,21.53,21.43,21.46,166900.0,14.3076,14.3342,14.2677,14.2876,166900.0
2009-01-23 11:55:00,21.47,21.47,21.31,21.37,185700.0,14.2943,14.2943,14.1878,14.2277,185700.0
2009-01-23 12:00:00,21.38,21.53,21.38,21.52,372000.0,14.2344,14.3342,14.2344,14.3276,372000.0
2009-01-23 12:05:00,21.52,21.57,21.49,21.49,232900.0,14.3276,14.3609,14.3076,14.3076,232900.0
2009-01-23 12:10:00,21.5,21.59,21.48,21.57,194900.0,14.3143,14.3742,14.3009,14.3609,194900.0
2009-01-23 12:15:00,21.57,21.61,21.51,21.52,143600.0,14.3609,14.3875,14.3209,14.3276,143600.0
2009-01-23 12:20:00,21.52,21.68,21.52,21.65,208400.0,14.3276,14.4341,14.3276,14.4141,208400.0
2009-01-23 12:25:00,21.64,21.69,21.58,21.62,272700.0,14.4075,14.4408,14.3675,14.3942,272700.0
2009-01-23 12:30:00,21.62,21.63,21.45,21.47,168600.0,14.3942,14.4008,14.281,14.2943,168600.0
2009-01-23 12:35:00,21.46,21.69,21.35,21.35,132900.0,14.2876,14.4408,14.2144,14.2144,132900.0
2009-01-23 12:40:00,21.34,21.39,21.33,21.38,117500.0,14.2077,14.241,14.2011,14.2344,117500.0
2009-01-23 12:45:00,21.37,21.58,21.35,21.53,153700.0,14.2277,14.3675,14.2144,14.3342,153700.0
2009-01-23 12:50:00,21.54,21.57,21.39,21.4,312200.0,14.3409,14.3609,14.241,14.2477,312200.0
2009-01-23 12:55:00,21.4,21.49,21.39,21.44,137500.0,14.2477,14.3076,14.241,14.2743,137500.0
2009-01-23 13:00:00,21.44,21.51,21.39,21.49,289000.0,14.2743,14.3209,14.241,14.3076,289000.0
2009-01-23 13:05:00,21.5,21.5,21.38,21.4,157000.0,14.3143,14.3143,14.2344,14.2477,157000.0
2009-01-23 13:10:00,21.41,21.63,21.41,21.58,170500.0,14.2543,14.4008,14.2543,14.3675,170500.0
2009-01-23 13:15:00,21.58,21.75,21.54,21.7,321000.0,14.3675,14.4807,14.3409,14.4474,321000.0
2009-01-23 13:20:00,21.7,21.72,21.61,21.66,151100.0,14.4474,14.4607,14.3875,14.4208,151100.0
2009-01-23 13:25:00,21.65,21.72,21.62,21.65,141400.0,14.4141,14.4607,14.3942,14.4141,141400.0
2009-01-23 13:30:00,21.65,21.78,21.65,21.77,235600.0,14.4141,14.5007,14.4141,14.494,235600.0
2009-01-23 13:35:00,21.76,21.85,21.73,21.73,197000.0,14.4874,14.5473,14.4674,14.4674,197000.0
2009-01-23 13:40:00,21.74,21.78,21.7,21.75,288900.0,14.474,14.5007,14.4474,14.4807,288900.0
2009-01-23 13:45:00,21.77,21.9,21.77,21.84,198200.0,14.494,14.5806,14.494,14.5406,198200.0
2009-01-23 13:50:00,21.85,21.85,21.75,21.8,173300.0,14.5473,14.5473,14.4807,14.514,173300.0
2009-01-23 13:55:00,21.79,21.93,21.76,21.93,195200.0,14.5073,14.6005,14.4874,14.6005,195200.0
2009-01-23 14:00:00,21.92,21.98,21.86,21.86,229900.0,14.5939,14.6338,14.5539,14.5539,229900.0
2009-01-23 14:05:00,21.87,21.88,21.82,21.82,180900.0,14.5606,14.5673,14.5273,14.5273,180900.0
2009-01-23 14:10:00,21.82,21.82,21.67,21.69,231100.0,14.5273,14.5273,14.4274,14.4408,231100.0
2009-01-23 14:15:00,21.69,21.73,21.63,21.71,144100.0,14.4408,14.4674,14.4008,14.4541,144100.0
2009-01-23 14:20:00,21.71,21.89,21.68,21.88,182300.0,14.4541,14.5739,14.4341,14.5673,182300.0
2009-01-23 14:25:00,21.87,21.89,21.79,21.8,275700.0,14.5606,14.5739,14.5073,14.514,275700.0
2009-01-23 14:30:00,21.81,21.82,21.61,21.62,223900.0,14.5207,14.5273,14.3875,14.3942,223900.0
2009-01-23 14:35:00,21.62,21.71,21.61,21.69,144600.0,14.3942,14.4541,14.3875,14.4408,144600.0
2009-01-23 14:40:00,21.71,21.73,21.6,21.65,248500.0,14.4541,14.4674,14.3808,14.4141,248500.0
2009-01-23 14:45:00,21.64,21.77,21.59,21.71,251200.0,14.4075,14.494,14.3742,14.4541,251200.0
2009-01-23 14:50:00,21.7,21.7,21.54,21.57,261000.0,14.4474,14.4474,14.3409,14.3609,261000.0
2009-01-23 14:55:00,21.57,21.57,21.44,21.5,229400.0,14.3609,14.3609,14.2743,14.3143,229400.0
2009-01-23 15:00:00,21.5,21.6,21.45,21.56,274300.0,14.3143,14.3808,14.281,14.3542,274300.0
2009-01-23 15:05:00,21.56,21.6,21.44,21.45,273500.0,14.3542,14.3808,14.2743,14.281,273500.0
2009-01-23 15:10:00,21.44,21.61,21.41,21.56,270000.0,14.2743,14.3875,14.2543,14.3542,270000.0
2009-01-23 15:15:00,21.57,21.65,21.52,21.6,381100.0,14.3609,14.4141,14.3276,14.3808,381100.0
2009-01-23 15:20:00,21.6,21.73,21.58,21.69,305900.0,14.3808,14.4674,14.3675,14.4408,305900.0
2009-01-23 15:25:00,21.69,21.75,21.58,21.58,347000.0,14.4408,14.4807,14.3675,14.3675,347000.0
2009-01-23 15:30:00,21.59,21.63,21.52,21.62,259100.0,14.3742,14.4008,14.3276,14.3942,259100.0
2009-01-23 15:35:00,21.62,21.73,21.62,21.64,421400.0,14.3942,14.4674,14.3942,14.4075,421400.0
2009-01-23 15:40:00,21.63,21.72,21.59,21.6,439700.0,14.4008,14.4607,14.3742,14.3808,439700.0
2009-01-23 15:45:00,21.61,21.74,21.61,21.74,509200.0,14.3875,14.474,14.3875,14.474,509200.0
2009-01-23 15:50:00,21.74,21.79,21.7,21.73,419600.0,14.474,14.5073,14.4474,14.4674,419600.0
2009-01-23 15:55:00,21.73,21.77,21.69,21.71,685400.0,14.4674,14.494,14.4408,14.4541,685400.0
2009-01-26 09:30:00,22.1,22.55,22.05,22.53,910900.0,14.7137,15.0133,14.6804,15.0,910900.0
2009-01-26 09:35:00,22.49,22.9,22.48,22.76,1136500.0,14.9734,15.2464,14.9667,15.1531,1136500.0
2009-01-26 09:40:00,22.76,22.91,22.72,22.8,631800.0,15.1531,15.253,15.1265,15.1798,631800.0
2009-01-26 09:45:00,22.8,22.85,22.55,22.59,834500.0,15.1798,15.2131,15.0133,15.04,834500.0
2009-01-26 09:50:00,22.59,22.74,22.58,22.73,547700.0,15.04,15.1398,15.0333,15.1332,547700.0
2009-01-26 09:55:00,22.73,22.77,22.57,22.75,442100.0,15.1332,15.1598,15.0266,15.1465,442100.0
2009-01-26 10:00:00,22.74,23.09,22.74,23.0,770300.0,15.1398,15.3728,15.1398,15.3129,770300.0
2009-01-26 10:05:00,23.01,23.14,23.0,23.05,947100.0,15.3196,15.4061,15.3129,15.3462,947100.0
2009-01-26 10:10:00,23.05,23.1,23.03,23.04,588300.0,15.3462,15.3795,15.3329,15.3396,588300.0
2009-01-26 10:15:00,23.04,23.06,22.89,22.99,710500.0,15.3396,15.3529,15.2397,15.3063,710500.0
2009-01-26 10:20:00,22.99,23.13,22.98,23.09,565800.0,15.3063,15.3995,15.2996,15.3728,565800.0
2009-01-26 10:25:00,23.09,23.11,22.89,22.91,391300.0,15.3728,15.3862,15.2397,15.253,391300.0
2009-01-26 10:30:00,22.91,23.01,22.91,23.01,376300.0,15.253,15.3196,15.253,15.3196,376300.0
2009-01-26 10:35:00,23.0,23.08,22.97,22.98,467700.0,15.3129,15.3662,15.293,15.2996,467700.0
2009-01-26 10:40:00,22.98,23.01,22.92,22.93,343300.0,15.2996,15.3196,15.2597,15.2663,343300.0
2009-01-26 10:45:00,22.92,22.95,22.89,22.94,540200.0,15.2597,15.2796,15.2397,15.273,540200.0
2009-01-26 10:50:00,22.94,22.97,22.85,22.85,338900.0,15.273,15.293,15.2131,15.2131,338900.0
2009-01-26 10:55:00,22.85,22.92,22.84,22.91,307200.0,15.2131,15.2597,15.2064,15.253,307200.0
2009-01-26 11:00:00,22.91,22.98,22.9,22.95,349800.0,15.253,15.2996,15.2464,15.2796,349800.0
2009-01-26 11:05:00,22.95,22.97,22.89,22.97,248500.0,15.2796,15.293,15.2397,15.293,248500.0
2009-01-26 11:10:00,22.97,23.02,22.96,22.98,290800.0,15.293,15.3262,15.2863,15.2996,290800.0
2009-01-26 11:15:00,22.98,23.06,22.92,22.93,315700.0,15.2996,15.3529,15.2597,15.2663,315700.0
2009-01-26 11:20:00,22.93,23.02,22.92,23.01,281000.0,15.2663,15.3262,15.2597,15.3196,281000.0
2009-01-26 11:25:00,23.01,23.09,22.99,23.08,420500.0,15.3196,15.3728,15.3063,15.3662,420500.0
2009-01-26 11:30:00,23.08,23.1,23.01,23.03,354800.0,15.3662,15.3795,15.3196,15.3329,354800.0
2009-01-26 11:35:00,23.03,23.14,23.02,23.02,436600.0,15.3329,15.4061,15.3262,15.3262,436600.0
2009-01-26 11:40:00,23.02,23.02,22.9,22.92,492000.0,15.3262,15.3262,15.2464,15.2597,492000.0
2009-01-26 11:45:00,22.92,22.96,22.79,22.8,324100.0,15.2597,15.2863,15.1731,15.1798,324100.0
2009-01-26 11:50:00,22.8,22.86,22.79,22.84,330000.0,15.1798,15.2197,15.1731,15.2064,330000.0
2009-01-26 11:55:00,22.84,22.86,22.81,22.83,175000.0,15.2064,15.2197,15.1864,15.1997,175000.0
2009-01-26 12:00:00,22.83,22.91,22.82,22.91,226600.0,15.1997,15.253,15.1931,15.253,226600.0
2009-01-26 12:05:00,22.91,22.93,22.88,22.93,161000.0,15.253,15.2663,15.233,15.2663,161000.0
2009-01-26 12:10:00,22.94,22.94,22.81,22.82,251300.0,15.273,15.273,15.1864,15.1931,251300.0
2009-01-26 12:15:00,22.82,22.85,22.8,22.83,147000.0,15.1931,15.2131,15.1798,15.1997,147000.0
2009-01-26 12:20:00,22.82,23.0,22.82,22.9,446700.0,15.1931,15.3129,15.1931,15.2464,446700.0
2009-01-26 12:25:00,22.91,22.94,22.87,22.88,269600.0,15.253,15.273,15.2264,15.233,269600.0
2009-01-26 12:30:00,22.88,22.92,22.82,22.83,247000.0,15.233,15.2597,15.1931,15.1997,247000.0
2009-01-26 12:35:00,22.83,22.84,22.76,22.84,218600.0,15.1997,15.2064,15.1531,15.2064,218600.0
2009-01-26 12:40:00,22.84,22.86,22.81,22.84,211100.0,15.2064,15.2197,15.1864,15.2064,211100.0
2009-01-26 12:45:00,22.83,22.93,22.82,22.82,322500.0,15.1997,15.2663,15.1931,15.1931,322500.0
2009-01-26 12:50:00,22.83,22.83,22.68,22.78,703700.0,15.1997,15.1997,15.0999,15.1665,703700.0
2009-01-26 12:55:00,22.77,22.82,22.69,22.7,383300.0,15.1598,15.1931,15.1065,15.1132,383300.0
2009-01-26 13:00:00,22.71,22.78,22.66,22.78,249900.0,15.1199,15.1665,15.0866,15.1665,249900.0
2009-01-26 13:05:00,22.77,22.78,22.59,22.63,531500.0,15.1598,15.1665,15.04,15.0666,531500.0
2009-01-26 13:10:00,22.62,22.67,22.62,22.63,365700.0,15.0599,15.0932,15.0599,15.0666,365700.0
2009-01-26 13:15:00,22.63,22.72,22.63,22.68,239000.0,15.0666,15.1265,15.0666,15.0999,239000.0
2009-01-26 13:20:00,22.69,22.71,22.57,22.66,300100.0,15.1065,15.1199,15.0266,15.0866,300100.0
2009-01-26 13:25:00,22.66,22.72,22.58,22.64,329900.0,15.0866,15.1265,15.0333,15.0732,329900.0
2009-01-26 13:30:00,22.63,22.66,22.55,22.55,357900.0,15.0666,15.0866,15.0133,15.0133,357900.0
2009-01-26 13:35:00,22.55,22.63,22.55,22.61,200200.0,15.0133,15.0666,15.0133,15.0533,200200.0
2009-01-26 13:40:00,22.6,22.71,22.59,22.7,179600.0,15.0466,15.1199,15.04,15.1132,179600.0
2009-01-26 13:45:00,22.7,22.72,22.64,22.65,259600.0,15.1132,15.1265,15.0732,15.0799,259600.0
2009-01-26 13:50:00,22.64,22.65,22.51,22.56,226400.0,15.0732,15.0799,14.9867,15.02,226400.0
2009-01-26 13:55:00,22.56,22.59,22.52,22.57,185000.0,15.02,15.04,14.9934,15.0266,185000.0
2009-01-26 14:00:00,22.58,22.58,22.38,22.43,287000.0,15.0333,15.0333,14.9001,14.9334,287000.0
2009-01-26 14:05:00,22.43,22.46,22.35,22.44,342700.0,14.9334,14.9534,14.8802,14.9401,342700.0
2009-01-26 14:10:00,22.44,22.51,22.43,22.48,498600.0,14.9401,14.9867,14.9334,14.9667,498600.0
2009-01-26 14:15:00,22.48,22.54,22.42,22.53,365600.0,14.9667,15.0067,14.9268,15.0,365600.0
2009-01-26 14:20:00,22.54,22.61,22.48,22.5,301200.0,15.0067,15.0533,14.9667,14.98,301200.0
2009-01-26 14:25:00,22.51,22.59,22.49,22.53,291500.0,14.9867,15.04,14.9734,15.0,291500.0
2009-01-26 14:30:00,22.53,22.67,22.52,22.66,383100.0,15.0,15.0932,14.9934,15.0866,383100.0
2009-01-26 14:35:00,22.66,22.69,22.61,22.61,314100.0,15.0866,15.1065,15.0533,15.0533,314100.0
2009-01-26 14:40:00,22.63,22.66,22.56,22.58,329500.0,15.0666,15.0866,15.02,15.0333,329500.0
2009-01-26 14:45:00,22.58,22.75,22.53,22.72,348600.0,15.0333,15.1465,15.0,15.1265,348600.0
2009-01-26 14:50:00,22.73,22.8,22.65,22.66,725500.0,15.1332,15.1798,15.0799,15.0866,725500.0
2009-01-26 14:55:00,22.67,22.76,22.62,22.76,475000.0,15.0932,15.1531,15.0599,15.1531,475000.0
2009-01-26 15:00:00,22.76,22.9,22.75,22.78,503700.0,15.1531,15.2464,15.1465,15.1665,503700.0
2009-01-26 15:05:00,22.77,22.88,22.76,22.88,333200.0,15.1598,15.233,15.1531,15.233,333200.0
2009-01-26 15:10:00,22.88,22.92,22.75,22.8,461200.0,15.233,15.2597,15.1465,15.1798,461200.0
2009-01-26 15:15:00,22.8,22.8,22.7,22.78,302100.0,15.1798,15.1798,15.1132,15.1665,302100.0
2009-01-26 15:20:00,22.78,22.86,22.77,22.81,380800.0,15.1665,15.2197,15.1598,15.1864,380800.0
2009-01-26 15:25:00,22.82,22.93,22.81,22.82,407900.0,15.1931,15.2663,15.1864,15.1931,407900.0
2009-01-26 15:30:00,22.83,22.85,22.76,22.78,443800.0,15.1997,15.2131,15.1531,15.1665,443800.0
2009-01-26 15:35:00,22.78,22.89,22.71,22.71,423400.0,15.1665,15.2397,15.1199,15.1199,423400.0
2009-01-26 15:40:00,22.71,22.74,22.53,22.66,738500.0,15.1199,15.1398,15.0,15.0866,738500.0
2009-01-26 15:45:00,22.65,22.77,22.62,22.72,688800.0,15.0799,15.1598,15.0599,15.1265,688800.0
2009-01-26 15:50:00,22.72,22.79,22.67,22.75,686800.0,15.1265,15.1731,15.0932,15.1465,686800.0
2009-01-26 15:55:00,22.76,22.78,22.68,22.7,739100.0,15.1531,15.1665,15.0999,15.1132,739100.0
2009-01-27 09:30:00,22.74,22.89,22.65,22.7,372300.0,15.1398,15.2397,15.0799,15.1132,372300.0
2009-01-27 09:35:00,22.69,22.82,22.57,22.77,598100.0,15.1065,15.1931,15.0266,15.1598,598100.0
2009-01-27 09:40:00,22.77,22.79,22.51,22.55,455100.0,15.1598,15.1731,14.9867,15.0133,455100.0
2009-01-27 09:45:00,22.55,22.63,22.37,22.42,446700.0,15.0133,15.0666,14.8935,14.9268,446700.0
2009-01-27 09:50:00,22.41,22.45,22.36,22.38,406400.0,14.9201,14.9468,14.8868,14.9001,406400.0
2009-01-27 09:55:00,22.38,22.46,22.35,22.37,368500.0,14.9001,14.9534,14.8802,14.8935,368500.0
2009-01-27 10:00:00,22.37,22.41,22.23,22.27,709300.0,14.8935,14.9201,14.8003,14.8269,709300.0
2009-01-27 10:05:00,22.28,22.3,22.16,22.24,626300.0,14.8336,14.8469,14.7537,14.8069,626300.0
2009-01-27 10:10:00,22.24,22.26,22.06,22.1,546500.0,14.8069,14.8203,14.6871,14.7137,546500.0
2009-01-27 10:15:00,22.1,22.11,21.94,21.98,401700.0,14.7137,14.7204,14.6072,14.6338,401700.0
2009-01-27 10:20:00,21.97,22.16,21.97,22.05,413500.0,14.6272,14.7537,14.6272,14.6804,413500.0
2009-01-27 10:25:00,22.06,22.13,21.96,21.97,384200.0,14.6871,14.7337,14.6205,14.6272,384200.0
2009-01-27 10:30:00,21.97,21.98,21.81,21.97,573000.0,14.6272,14.6338,14.5207,14.6272,573000.0
2009-01-27 10:35:00,21.97,22.04,21.97,22.03,372200.0,14.6272,14.6738,14.6272,14.6671,372200.0
2009-01-27 10:40:00,22.03,22.1,22.01,22.03,458500.0,14.6671,14.7137,14.6538,14.6671,458500.0
2009-01-27 10:45:00,22.02,22.02,21.93,21.98,236500.0,14.6605,14.6605,14.6005,14.6338,236500.0
2009-01-27 10:50:00,21.98,22.05,21.96,21.99,248400.0,14.6338,14.6804,14.6205,14.6405,248400.0
2009-01-27 10:55:00,21.99,22.1,21.99,22.09,235000.0,14.6405,14.7137,14.6405,14.7071,235000.0
2009-01-27 11:00:00,22.09,22.15,22.08,22.09,215800.0,14.7071,14.747,14.7004,14.7071,215800.0
2009-01-27 11:05:00,22.09,22.29,22.08,22.26,425600.0,14.7071,14.8402,14.7004,14.8203,425600.0
2009-01-27 11:10:00,22.26,22.32,22.25,22.27,454500.0,14.8203,14.8602,14.8136,14.8269,454500.0
2009-01-27 11:15:00,22.27,22.46,22.27,22.41,561200.0,14.8269,14.9534,14.8269,14.9201,561200.0
2009-01-27 11:20:00,22.41,22.42,22.25,22.26,356300.0,14.9201,14.9268,14.8136,14.8203,356300.0
2009-01-27 11:25:00,22.25,22.28,22.23,22.27,164700.0,14.8136,14.8336,14.8003,14.8269,164700.0
2009-01-27 11:30:00,22.27,22.31,22.12,22.13,353600.0,14.8269,14.8535,14.727,14.7337,353600.0
2009-01-27 11:35:00,22.13,22.17,22.11,22.17,175800.0,14.7337,14.7603,14.7204,14.7603,175800.0
2009-01-27 11:40:00,22.16,22.19,22.13,22.17,184400.0,14.7537,14.7736,14.7337,14.7603,184400.0
2009-01-27 11:45:00,22.16,22.23,22.16,22.17,159600.0,14.7537,14.8003,14.7537,14.7603,159600.0
2009-01-27 11:50:00,22.17,22.19,22.12,22.18,112400.0,14.7603,14.7736,14.727,14.767,112400.0
2009-01-27 11:55:00,22.17,22.2,22.09,22.11,121000.0,14.7603,14.7803,14.7071,14.7204,121000.0
2009-01-27 12:00:00,22.11,22.12,22.06,22.1,151800.0,14.7204,14.727,14.6871,14.7137,151800.0
2009-01-27 12:05:00,22.11,22.13,22.08,22.08,117300.0,14.7204,14.7337,14.7004,14.7004,117300.0
2009-01-27 12:10:00,22.09,22.12,22.04,22.07,116400.0,14.7071,14.727,14.6738,14.6938,116400.0
2009-01-27 12:15:00,22.07,22.17,22.06,22.15,150700.0,14.6938,14.7603,14.6871,14.747,150700.0
2009-01-27 12:20:00,22.15,22.18,22.13,22.13,134000.0,14.747,14.767,14.7337,14.7337,134000.0
2009-01-27 12:25:00,22.13,22.22,22.12,22.2,202400.0,14.7337,14.7936,14.727,14.7803,202400.0
2009-01-27 12:30:00,22.2,22.24,22.17,22.17,111700.0,14.7803,14.8069,14.7603,14.7603,111700.0
2009-01-27 12:35:00,22.18,22.23,22.17,22.23,119300.0,14.767,14.8003,14.7603,14.8003,119300.0
2009-01-27 12:40:00,22.23,22.3,22.23,22.24,186600.0,14.8003,14.8469,14.8003,14.8069,186600.0
2009-01-27 12:45:00,22.24,22.3,22.22,22.29,246900.0,14.8069,14.8469,14.7936,14.8402,246900.0
2009-01-27 12:50:00,22.29,22.29,22.23,22.26,109900.0,14.8402,14.8402,14.8003,14.8203,109900.0
2009-01-27 12:55:00,22.26,22.3,22.24,22.25,83900.0,14.8203,14.8469,14.8069,14.8136,83900.0
2009-01-27 13:00:00,22.25,22.26,22.22,22.23,73800.0,14.8136,14.8203,14.7936,14.8003,73800.0
2009-01-27 13:05:00,22.22,22.23,22.09,22.1,155700.0,14.7936,14.8003,14.7071,14.7137,155700.0
2009-01-27 13:10:00,22.1,22.17,22.09,22.1,130500.0,14.7137,14.7603,14.7071,14.7137,130500.0
2009-01-27 13:15:00,22.1,22.11,22.06,22.07,99300.0,14.7137,14.7204,14.6871,14.6938,99300.0
2009-01-27 13:20:00,22.07,22.19,22.07,22.19,120300.0,14.6938,14.7736,14.6938,14.7736,120300.0
2009-01-27 13:25:00,22.19,22.22,22.06,22.07,158400.0,14.7736,14.7936,14.6871,14.6938,158400.0
2009-01-27 13:30:00,22.08,22.08,22.01,22.01,149500.0,14.7004,14.7004,14.6538,14.6538,149500.0
2009-01-27 13:35:00,22.02,22.06,22.0,22.05,199400.0,14.6605,14.6871,14.6471,14.6804,199400.0
2009-01-27 13:40:00,22.05,22.16,22.05,22.07,143000.0,14.6804,14.7537,14.6804,14.6938,143000.0
2009-01-27 13:45:00,22.07,22.1,22.01,22.03,167800.0,14.6938,14.7137,14.6538,14.6671,167800.0
2009-01-27 13:50:00,22.03,22.04,21.99,22.01,179400.0,14.6671,14.6738,14.6405,14.6538,179400.0
2009-01-27 13:55:00,22.0,22.01,21.89,21.9,310100.0,14.6471,14.6538,14.5739,14.5806,310100.0
2009-01-27 14:00:00,21.9,21.94,21.85,21.91,185800.0,14.5806,14.6072,14.5473,14.5872,185800.0
2009-01-27 14:05:00,21.92,21.93,21.83,21.91,159700.0,14.5939,14.6005,14.534,14.5872,159700.0
2009-01-27 14:10:00,21.91,21.95,21.84,21.87,201600.0,14.5872,14.6139,14.5406,14.5606,201600.0
2009-01-27 14:15:00,21.87,22.01,21.84,21.94,311300.0,14.5606,14.6538,14.5406,14.6072,311300.0
2009-01-27 14:20:00,21.95,21.95,21.87,21.88,195600.0,14.6139,14.6139,14.5606,14.5673,195600.0
2009-01-27 14:25:00,21.88,21.94,21.87,21.9,213100.0,14.5673,14.6072,14.5606,14.5806,213100.0
2009-01-27 14:30:00,21.89,21.96,21.84,21.96,156100.0,14.5739,14.6205,14.5406,14.6205,156100.0
2009-01-27 14:35:00,21.96,22.06,21.96,21.99,198200.0,14.6205,14.6871,14.6205,14.6405,198200.0
2009-01-27 14:40:00,21.99,22.02,21.97,21.99,214100.0,14.6405,14.6605,14.6272,14.6405,214100.0
2009-01-27 14:45:00,22.0,22.05,21.95,22.04,127600.0,14.6471,14.6804,14.6139,14.6738,127600.0
2009-01-27 14:50:00,22.04,22.16,22.04,22.14,182300.0,14.6738,14.7537,14.6738,14.7404,182300.0
2009-01-27 14:55:00,22.14,22.17,22.11,22.14,102200.0,14.7404,14.7603,14.7204,14.7404,102200.0
2009-01-27 15:00:00,22.15,22.19,22.03,22.08,353400.0,14.747,14.7736,14.6671,14.7004,353400.0
2009-01-27 15:05:00,22.08,22.18,22.04,22.17,268400.0,14.7004,14.767,14.6738,14.7603,268400.0
2009-01-27 15:10:00,22.17,22.21,22.16,22.2,212600.0,14.7603,14.787,14.7537,14.7803,212600.0
2009-01-27 15:15:00,22.2,22.27,22.19,22.24,211400.0,14.7803,14.8269,14.7736,14.8069,211400.0
2009-01-27 15:20:00,22.24,22.3,22.23,22.24,177400.0,14.8069,14.8469,14.8003,14.8069,177400.0
2009-01-27 15:25:00,22.24,22.3,22.19,22.24,237600.0,14.8069,14.8469,14.7736,14.8069,237600.0
2009-01-27 15:30:00,22.24,22.25,22.2,22.22,413300.0,14.8069,14.8136,14.7803,14.7936,413300.0
2009-01-27 15:35:00,22.21,22.23,22.14,22.15,151400.0,14.787,14.8003,14.7404,14.747,151400.0
2009-01-27 15:40:00,22.15,22.16,22.07,22.1,300700.0,14.747,14.7537,14.6938,14.7137,300700.0
2009-01-27 15:45:00,22.1,22.12,22.06,22.11,295400.0,14.7137,14.727,14.6871,14.7204,295400.0
2009-01-27 15:50:00,22.1,22.15,22.1,22.14,279100.0,14.7137,14.747,14.7137,14.7404,279100.0
2009-01-27 15:55:00,22.14,22.17,22.12,22.12,589200.0,14.7404,14.7603,14.727,14.727,589200.0
2009-01-28 09:30:00,22.59,22.87,22.5,22.7,445400.0,15.04,15.2264,14.98,15.1132,445400.0
2009-01-28 09:35:00,22.71,22.86,22.6,22.6,354600.0,15.1199,15.2197,15.0466,15.0466,354600.0
2009-01-28 09:40:00,22.61,22.79,22.53,22.57,404000.0,15.0533,15.1731,15.0,15.0266,404000.0
2009-01-28 09:45:00,22.57,22.63,22.47,22.47,333500.0,15.0266,15.0666,14.9601,14.9601,333500.0
2009-01-28 09:50:00,22.48,22.53,22.38,22.4,284900.0,14.9667,15.0,14.9001,14.9135,284900.0
2009-01-28 09:55:00,22.4,22.42,22.3,22.37,309800.0,14.9135,14.9268,14.8469,14.8935,309800.0
2009-01-28 10:00:00,22.37,22.5,22.37,22.41,164400.0,14.8935,14.98,14.8935,14.9201,164400.0
2009-01-28 10:05:00,22.41,22.61,22.41,22.61,371400.0,14.9201,15.0533,14.9201,15.0533,371400.0
2009-01-28 10:10:00,22.6,22.68,22.47,22.67,318700.0,15.0466,15.0999,14.9601,15.0932,318700.0
2009-01-28 10:15:00,22.67,22.8,22.62,22.79,338000.0,15.0932,15.1798,15.0599,15.1731,338000.0
2009-01-28 10:20:00,22.79,22.85,22.73,22.77,364600.0,15.1731,15.2131,15.1332,15.1598,364600.0
2009-01-28 10:25:00,22.77,22.84,22.76,22.79,273300.0,15.1598,15.2064,15.1531,15.1731,273300.0
2009-01-28 10:30:00,22.8,22.96,22.79,22.93,438200.0,15.1798,15.2863,15.1731,15.2663,438200.0
2009-01-28 10:35:00,22.93,23.0,22.9,22.92,445800.0,15.2663,15.3129,15.2464,15.2597,445800.0
2009-01-28 10:40:00,22.92,22.95,22.89,22.92,363500.0,15.2597,15.2796,15.2397,15.2597,363500.0
2009-01-28 10:45:00,22.91,22.92,22.88,22.9,146500.0,15.253,15.2597,15.233,15.2464,146500.0
2009-01-28 10:50:00,22.9,22.92,22.85,22.89,265000.0,15.2464,15.2597,15.2131,15.2397,265000.0
2009-01-28 10:55:00,22.9,22.92,22.89,22.92,165800.0,15.2464,15.2597,15.2397,15.2597,165800.0
2009-01-28 11:00:00,22.92,22.92,22.89,22.91,286100.0,15.2597,15.2597,15.2397,15.253,286100.0
2009-01-28 11:05:00,22.92,23.0,22.9,23.0,261400.0,15.2597,15.3129,15.2464,15.3129,261400.0
2009-01-28 11:10:00,23.0,23.01,22.97,22.99,284900.0,15.3129,15.3196,15.293,15.3063,284900.0
2009-01-28 11:15:00,22.99,22.99,22.96,22.98,150900.0,15.3063,15.3063,15.2863,15.2996,150900.0
2009-01-28 11:20:00,22.97,23.0,22.96,23.0,220400.0,15.293,15.3129,15.2863,15.3129,220400.0
2009-01-28 11:25:00,22.99,23.04,22.99,23.03,236900.0,15.3063,15.3396,15.3063,15.3329,236900.0
2009-01-28 11:30:00,23.03,23.06,23.01,23.01,175400.0,15.3329,15.3529,15.3196,15.3196,175400.0
2009-01-28 11:35:00,23.01,23.06,23.0,23.01,156100.0,15.3196,15.3529,15.3129,15.3196,156100.0
2009-01-28 11:40:00,23.01,23.05,23.0,23.03,207200.0,15.3196,15.3462,15.3129,15.3329,207200.0
2009-01-28 11:45:00,23.03,23.07,22.99,22.99,227800.0,15.3329,15.3595,15.3063,15.3063,227800.0
2009-01-28 11:50:00,23.0,23.04,22.88,22.89,437900.0,15.3129,15.3396,15.233,15.2397,437900.0
2009-01-28 11:55:00,22.89,22.93,22.88,22.88,124100.0,15.2397,15.2663,15.233,15.233,124100.0
2009-01-28 12:00:00,22.88,22.91,22.82,22.91,186700.0,15.233,15.253,15.1931,15.253,186700.0
2009-01-28 12:05:00,22.91,22.93,22.89,22.93,159300.0,15.253,15.2663,15.2397,15.2663,159300.0
2009-01-28 12:10:00,22.93,22.97,22.93,22.94,209000.0,15.2663,15.293,15.2663,15.273,209000.0
2009-01-28 12:15:00,22.93,22.98,22.93,22.96,75200.0,15.2663,15.2996,15.2663,15.2863,75200.0
2009-01-28 12:20:00,22.96,22.99,22.94,22.99,114900.0,15.2863,15.3063,15.273,15.3063,114900.0
2009-01-28 12:25:00,22.99,22.99,22.94,22.97,285800.0,15.3063,15.3063,15.273,15.293,285800.0
2009-01-28 12:30:00,22.97,22.99,22.95,22.97,78800.0,15.293,15.3063,15.2796,15.293,78800.0
2009-01-28 12:35:00,22.97,23.0,22.96,22.98,84300.0,15.293,15.3129,15.2863,15.2996,84300.0
2009-01-28 12:40:00,22.98,22.99,22.97,22.97,57900.0,15.2996,15.3063,15.293,15.293,57900.0
2009-01-28 12:45:00,22.98,23.01,22.97,23.0,62800.0,15.2996,15.3196,15.293,15.3129,62800.0
2009-01-28 12:50:00,23.01,23.02,22.98,22.99,111400.0,15.3196,15.3262,15.2996,15.3063,111400.0
2009-01-28 12:55:00,22.99,22.99,22.94,22.95,90300.0,15.3063,15.3063,15.273,15.2796,90300.0
2009-01-28 13:00:00,22.94,22.95,22.93,22.93,80500.0,15.273,15.2796,15.2663,15.2663,80500.0
2009-01-28 13:05:00,22.93,23.0,22.92,22.97,174700.0,15.2663,15.3129,15.2597,15.293,174700.0
2009-01-28 13:10:00,22.98,22.98,22.97,22.97,15300.0,15.2996,15.2996,15.293,15.293,15300.0
2009-01-28 13:15:00,22.98,22.98,22.95,22.95,123600.0,15.2996,15.2996,15.2796,15.2796,123600.0
2009-01-28 13:20:00,22.95,23.0,22.94,22.99,149800.0,15.2796,15.3129,15.273,15.3063,149800.0
2009-01-28 13:25:00,22.98,23.05,22.98,23.03,108100.0,15.2996,15.3462,15.2996,15.3329,108100.0
2009-01-28 13:30:00,23.03,23.06,23.03,23.03,83600.0,15.3329,15.3529,15.3329,15.3329,83600.0
2009-01-28 13:35:00,23.04,23.05,23.03,23.03,42800.0,15.3396,15.3462,15.3329,15.3329,42800.0
2009-01-28 13:40:00,23.04,23.07,23.03,23.07,73900.0,15.3396,15.3595,15.3329,15.3595,73900.0
2009-01-28 13:45:00,23.07,23.07,23.02,23.04,143200.0,15.3595,15.3595,15.3262,15.3396,143200.0
2009-01-28 13:50:00,23.03,23.06,22.99,23.01,147600.0,15.3329,15.3529,15.3063,15.3196,147600.0
2009-01-28 13:55:00,23.01,23.03,23.0,23.03,46300.0,15.3196,15.3329,15.3129,15.3329,46300.0
2009-01-28 14:00:00,23.03,23.08,23.01,23.08,69800.0,15.3329,15.3662,15.3196,15.3662,69800.0
2009-01-28 14:05:00,23.08,23.08,23.01,23.04,139100.0,15.3662,15.3662,15.3196,15.3396,139100.0
2009-01-28 14:10:00,23.04,23.15,23.03,23.12,170100.0,15.3396,15.4128,15.3329,15.3928,170100.0
2009-01-28 14:15:00,23.11,23.23,22.95,23.2,425900.0,15.3862,15.4661,15.2796,15.4461,425900.0
2009-01-28 14:20:00,23.2,23.23,23.03,23.04,331900.0,15.4461,15.4661,15.3329,15.3396,331900.0
2009-01-28 14:25:00,23.04,23.1,22.99,23.04,463300.0,15.3396,15.3795,15.3063,15.3396,463300.0
2009-01-28 14:30:00,23.03,23.07,22.89,22.95,440400.0,15.3329,15.3595,15.2397,15.2796,440400.0
2009-01-28 14:35:00,22.94,22.96,22.85,22.96,234300.0,15.273,15.2863,15.2131,15.2863,234300.0
2009-01-28 14:40:00,22.96,22.96,22.88,22.94,288400.0,15.2863,15.2863,15.233,15.273,288400.0
2009-01-28 14:45:00,22.94,22.97,22.87,22.95,225500.0,15.273,15.293,15.2264,15.2796,225500.0
2009-01-28 14:50:00,22.95,22.95,22.83,22.86,208700.0,15.2796,15.2796,15.1997,15.2197,208700.0
2009-01-28 14:55:00,22.86,22.98,22.86,22.98,240500.0,15.2197,15.2996,15.2197,15.2996,240500.0
2009-01-28 15:00:00,22.98,23.04,22.93,22.96,208100.0,15.2996,15.3396,15.2663,15.2863,208100.0
2009-01-28 15:05:00,22.96,22.98,22.7,22.81,359800.0,15.2863,15.2996,15.1132,15.1864,359800.0
2009-01-28 15:10:00,22.81,22.84,22.74,22.75,307700.0,15.1864,15.2064,15.1398,15.1465,307700.0
2009-01-28 15:15:00,22.76,22.84,22.74,22.82,221000.0,15.1531,15.2064,15.1398,15.1931,221000.0
2009-01-28 15:20:00,22.83,22.86,22.73,22.85,260100.0,15.1997,15.2197,15.1332,15.2131,260100.0
2009-01-28 15:25:00,22.85,22.85,22.74,22.8,270900.0,15.2131,15.2131,15.1398,15.1798,270900.0
2009-01-28 15:30:00,22.79,22.81,22.73,22.76,285300.0,15.1731,15.1864,15.1332,15.1531,285300.0
2009-01-28 15:35:00,22.77,22.86,22.75,22.85,421900.0,15.1598,15.2197,15.1465,15.2131,421900.0
2009-01-28 15:40:00,22.86,22.92,22.85,22.89,463300.0,15.2197,15.2597,15.2131,15.2397,463300.0
2009-01-28 15:45:00,22.88,22.98,22.86,22.97,484700.0,15.233,15.2996,15.2197,15.293,484700.0
2009-01-28 15:50:00,22.98,23.01,22.9,22.97,830400.0,15.2996,15.3196,15.2464,15.293,830400.0
2009-01-28 15:55:00,22.97,23.01,22.96,22.99,880000.0,15.293,15.3196,15.2863,15.3063,880000.0
2009-01-29 09:30:00,22.46,22.87,22.46,22.87,317600.0,14.9534,15.2264,14.9534,15.2264,317600.0
2009-01-29 09:35:00,22.87,23.08,22.77,22.84,380500.0,15.2264,15.3662,15.1598,15.2064,380500.0
2009-01-29 09:40:00,22.84,22.98,22.78,22.86,304100.0,15.2064,15.2996,15.1665,15.2197,304100.0
2009-01-29 09:45:00,22.88,22.9,22.83,22.84,116700.0,15.233,15.2464,15.1997,15.2064,116700.0
2009-01-29 09:50:00,22.84,22.88,22.74,22.81,226000.0,15.2064,15.233,15.1398,15.1864,226000.0
2009-01-29 09:55:00,22.82,22.82,22.7,22.75,152700.0,15.1931,15.1931,15.1132,15.1465,152700.0
2009-01-29 10:00:00,22.75,22.76,22.5,22.56,718200.0,15.1465,15.1531,14.98,15.02,718200.0
2009-01-29 10:05:00,22.57,22.6,22.48,22.51,497700.0,15.0266,15.0466,14.9667,14.9867,497700.0
2009-01-29 10:10:00,22.51,22.6,22.45,22.6,250400.0,14.9867,15.0466,14.9468,15.0466,250400.0
2009-01-29 10:15:00,22.6,22.69,22.57,22.69,161200.0,15.0466,15.1065,15.0266,15.1065,161200.0
2009-01-29 10:20:00,22.69,22.7,22.55,22.63,252300.0,15.1065,15.1132,15.0133,15.0666,252300.0
2009-01-29 10:25:00,22.62,22.66,22.59,22.63,160900.0,15.0599,15.0866,15.04,15.0666,160900.0
2009-01-29 10:30:00,22.64,22.65,22.57,22.62,157700.0,15.0732,15.0799,15.0266,15.0599,157700.0
2009-01-29 10:35:00,22.63,22.72,22.61,22.71,155100.0,15.0666,15.1265,15.0533,15.1199,155100.0
2009-01-29 10:40:00,22.72,22.75,22.64,22.68,173400.0,15.1265,15.1465,15.0732,15.0999,173400.0
2009-01-29 10:45:00,22.68,22.72,22.65,22.66,137300.0,15.0999,15.1265,15.0799,15.0866,137300.0
2009-01-29 10:50:00,22.66,22.77,22.64,22.74,185900.0,15.0866,15.1598,15.0732,15.1398,185900.0
2009-01-29 10:55:00,22.75,22.82,22.7,22.78,134100.0,15.1465,15.1931,15.1132,15.1665,134100.0
2009-01-29 11:00:00,22.78,22.83,22.76,22.83,260000.0,15.1665,15.1997,15.1531,15.1997,260000.0
2009-01-29 11:05:00,22.82,22.85,22.73,22.75,374400.0,15.1931,15.2131,15.1332,15.1465,374400.0
2009-01-29 11:10:00,22.75,22.82,22.74,22.79,223200.0,15.1465,15.1931,15.1398,15.1731,223200.0
2009-01-29 11:15:00,22.8,22.82,22.77,22.78,182600.0,15.1798,15.1931,15.1598,15.1665,182600.0
2009-01-29 11:20:00,22.78,22.8,22.76,22.78,156900.0,15.1665,15.1798,15.1531,15.1665,156900.0
2009-01-29 11:25:00,22.77,22.77,22.66,22.66,189400.0,15.1598,15.1598,15.0866,15.0866,189400.0
2009-01-29 11:30:00,22.66,22.66,22.62,22.65,106000.0,15.0866,15.0866,15.0599,15.0799,106000.0
2009-01-29 11:35:00,22.65,22.69,22.65,22.65,122100.0,15.0799,15.1065,15.0799,15.0799,122100.0
2009-01-29 11:40:00,22.65,22.65,22.62,22.63,86600.0,15.0799,15.0799,15.0599,15.0666,86600.0
2009-01-29 11:45:00,22.62,22.62,22.56,22.6,151200.0,15.0599,15.0599,15.02,15.0466,151200.0
2009-01-29 11:50:00,22.6,22.61,22.54,22.56,145300.0,15.0466,15.0533,15.0067,15.02,145300.0
2009-01-29 11:55:00,22.57,22.6,22.56,22.58,71400.0,15.0266,15.0466,15.02,15.0333,71400.0
2009-01-29 12:00:00,22.58,22.58,22.5,22.51,129100.0,15.0333,15.0333,14.98,14.9867,129100.0
2009-01-29 12:05:00,22.51,22.53,22.5,22.5,76800.0,14.9867,15.0,14.98,14.98,76800.0
2009-01-29 12:10:00,22.5,22.56,22.5,22.54,74500.0,14.98,15.02,14.98,15.0067,74500.0
2009-01-29 12:15:00,22.55,22.57,22.52,22.55,86600.0,15.0133,15.0266,14.9934,15.0133,86600.0
2009-01-29 12:20:00,22.57,22.57,22.51,22.52,92500.0,15.0266,15.0266,14.9867,14.9934,92500.0
2009-01-29 12:25:00,22.52,22.54,22.5,22.54,103200.0,14.9934,15.0067,14.98,15.0067,103200.0
2009-01-29 12:30:00,22.53,22.54,22.5,22.53,74400.0,15.0,15.0067,14.98,15.0,74400.0
2009-01-29 12:35:00,22.54,22.55,22.43,22.43,103200.0,15.0067,15.0133,14.9334,14.9334,103200.0
2009-01-29 12:40:00,22.43,22.44,22.37,22.41,101300.0,14.9334,14.9401,14.8935,14.9201,101300.0
2009-01-29 12:45:00,22.41,22.42,22.39,22.4,80000.0,14.9201,14.9268,14.9068,14.9135,80000.0
2009-01-29 12:50:00,22.4,22.4,22.32,22.33,101500.0,14.9135,14.9135,14.8602,14.8669,101500.0
2009-01-29 12:55:00,22.33,22.33,22.28,22.29,202500.0,14.8669,14.8669,14.8336,14.8402,202500.0
2009-01-29 13:00:00,22.3,22.32,22.27,22.32,108400.0,14.8469,14.8602,14.8269,14.8602,108400.0
2009-01-29 13:05:00,22.32,22.37,22.31,22.36,102200.0,14.8602,14.8935,14.8535,14.8868,102200.0
2009-01-29 13:10:00,22.35,22.4,22.33,22.38,95400.0,14.8802,14.9135,14.8669,14.9001,95400.0
2009-01-29 13:15:00,22.39,22.39,22.37,22.39,50500.0,14.9068,14.9068,14.8935,14.9068,50500.0
2009-01-29 13:20:00,22.39,22.41,22.36,22.41,115500.0,14.9068,14.9201,14.8868,14.9201,115500.0
2009-01-29 13:25:00,22.4,22.46,22.4,22.41,97900.0,14.9135,14.9534,14.9135,14.9201,97900.0
2009-01-29 13:30:00,22.41,22.42,22.34,22.35,118300.0,14.9201,14.9268,14.8735,14.8802,118300.0
2009-01-29 13:35:00,22.35,22.39,22.32,22.33,64100.0,14.8802,14.9068,14.8602,14.8669,64100.0
2009-01-29 13:40:00,22.34,22.41,22.33,22.36,160600.0,14.8735,14.9201,14.8669,14.8868,160600.0
2009-01-29 13:45:00,22.36,22.4,22.31,22.32,162600.0,14.8868,14.9135,14.8535,14.8602,162600.0
2009-01-29 13:50:00,22.32,22.32,22.25,22.31,137200.0,14.8602,14.8602,14.8136,14.8535,137200.0
2009-01-29 13:55:00,22.3,22.36,22.3,22.33,104700.0,14.8469,14.8868,14.8469,14.8669,104700.0
2009-01-29 14:00:00,22.32,22.34,22.29,22.31,184100.0,14.8602,14.8735,14.8402,14.8535,184100.0
2009-01-29 14:05:00,22.3,22.37,22.29,22.3,215900.0,14.8469,14.8935,14.8402,14.8469,215900.0
2009-01-29 14:10:00,22.3,22.31,22.26,22.31,137400.0,14.8469,14.8535,14.8203,14.8535,137400.0
2009-01-29 14:15:00,22.31,22.32,22.27,22.3,114300.0,14.8535,14.8602,14.8269,14.8469,114300.0
2009-01-29 14:20:00,22.31,22.32,22.25,22.26,96400.0,14.8535,14.8602,14.8136,14.8203,96400.0
2009-01-29 14:25:00,22.26,22.3,22.22,22.29,315200.0,14.8203,14.8469,14.7936,14.8402,315200.0
2009-01-29 14:30:00,22.29,22.33,22.24,22.32,471600.0,14.8402,14.8669,14.8069,14.8602,471600.0
2009-01-29 14:35:00,22.33,22.33,22.29,22.3,154900.0,14.8669,14.8669,14.8402,14.8469,154900.0
2009-01-29 14:40:00,22.3,22.36,22.27,22.36,392600.0,14.8469,14.8868,14.8269,14.8868,392600.0
2009-01-29 14:45:00,22.35,22.35,22.24,22.26,292100.0,14.8802,14.8802,14.8069,14.8203,292100.0
2009-01-29 14:50:00,22.25,22.28,22.24,22.27,129200.0,14.8136,14.8336,14.8069,14.8269,129200.0
2009-01-29 14:55:00,22.27,22.28,22.16,22.19,191700.0,14.8269,14.8336,14.7537,14.7736,191700.0
2009-01-29 15:00:00,22.19,22.31,22.19,22.29,178200.0,14.7736,14.8535,14.7736,14.8402,178200.0
2009-01-29 15:05:00,22.29,22.3,22.24,22.27,146700.0,14.8402,14.8469,14.8069,14.8269,146700.0
2009-01-29 15:10:00,22.28,22.29,22.21,22.24,364300.0,14.8336,14.8402,14.787,14.8069,364300.0
2009-01-29 15:15:00,22.24,22.26,22.21,22.22,214200.0,14.8069,14.8203,14.787,14.7936,214200.0
2009-01-29 15:20:00,22.22,22.23,22.12,22.14,244000.0,14.7936,14.8003,14.727,14.7404,244000.0
2009-01-29 15:25:00,22.14,22.16,22.13,22.16,160800.0,14.7404,14.7537,14.7337,14.7537,160800.0
2009-01-29 15:30:00,22.16,22.16,22.01,22.01,431800.0,14.7537,14.7537,14.6538,14.6538,431800.0
2009-01-29 15:35:00,22.02,22.12,22.0,22.05,423400.0,14.6605,14.727,14.6471,14.6804,423400.0
2009-01-29 15:40:00,22.05,22.16,22.0,22.0,438000.0,14.6804,14.7537,14.6471,14.6471,438000.0
2009-01-29 15:45:00,22.0,22.01,21.91,21.92,804300.0,14.6471,14.6538,14.5872,14.5939,804300.0
2009-01-29 15:50:00,21.93,22.03,21.92,22.02,500200.0,14.6005,14.6671,14.5939,14.6605,500200.0
2009-01-29 15:55:00,22.02,22.08,21.97,22.0,867500.0,14.6605,14.7004,14.6272,14.6471,867500.0
2009-01-30 09:30:00,22.22,22.35,22.06,22.18,311600.0,14.7936,14.8802,14.6871,14.767,311600.0
2009-01-30 09:35:00,22.18,22.25,22.02,22.02,337100.0,14.767,14.8136,14.6605,14.6605,337100.0
2009-01-30 09:40:00,22.02,22.08,21.97,22.0,260700.0,14.6605,14.7004,14.6272,14.6471,260700.0
2009-01-30 09:45:00,22.0,22.07,21.99,22.04,284200.0,14.6471,14.6938,14.6405,14.6738,284200.0
2009-01-30 09:50:00,22.03,22.09,21.99,21.99,204300.0,14.6671,14.7071,14.6405,14.6405,204300.0
2009-01-30 09:55:00,21.99,22.03,21.85,21.85,272100.0,14.6405,14.6671,14.5473,14.5473,272100.0
2009-01-30 10:00:00,21.85,21.93,21.84,21.91,213600.0,14.5473,14.6005,14.5406,14.5872,213600.0
2009-01-30 10:05:00,21.91,21.99,21.9,21.97,214400.0,14.5872,14.6405,14.5806,14.6272,214400.0
2009-01-30 10:10:00,21.95,21.98,21.89,21.9,233100.0,14.6139,14.6338,14.5739,14.5806,233100.0
2009-01-30 10:15:00,21.9,21.96,21.87,21.89,202100.0,14.5806,14.6205,14.5606,14.5739,202100.0
2009-01-30 10:20:00,21.89,21.97,21.89,21.91,179600.0,14.5739,14.6272,14.5739,14.5872,179600.0
2009-01-30 10:25:00,21.91,21.93,21.83,21.86,197300.0,14.5872,14.6005,14.534,14.5539,197300.0
2009-01-30 10:30:00,21.86,21.87,21.77,21.82,178000.0,14.5539,14.5606,14.494,14.5273,178000.0
2009-01-30 10:35:00,21.81,21.84,21.76,21.76,155100.0,14.5207,14.5406,14.4874,14.4874,155100.0
2009-01-30 10:40:00,21.76,21.78,21.75,21.76,154000.0,14.4874,14.5007,14.4807,14.4874,154000.0
2009-01-30 10:45:00,21.76,21.79,21.69,21.7,118700.0,14.4874,14.5073,14.4408,14.4474,118700.0
2009-01-30 10:50:00,21.7,21.7,21.63,21.67,233900.0,14.4474,14.4474,14.4008,14.4274,233900.0
2009-01-30 10:55:00,21.68,21.71,21.65,21.7,274500.0,14.4341,14.4541,14.4141,14.4474,274500.0
2009-01-30 11:00:00,21.7,21.72,21.68,21.69,127900.0,14.4474,14.4607,14.4341,14.4408,127900.0
2009-01-30 11:05:00,21.69,21.7,21.65,21.65,232500.0,14.4408,14.4474,14.4141,14.4141,232500.0
2009-01-30 11:10:00,21.65,21.67,21.6,21.62,151500.0,14.4141,14.4274,14.3808,14.3942,151500.0
2009-01-30 11:15:00,21.62,21.64,21.55,21.55,212400.0,14.3942,14.4075,14.3475,14.3475,212400.0
2009-01-30 11:20:00,21.55,21.55,21.51,21.53,144800.0,14.3475,14.3475,14.3209,14.3342,144800.0
2009-01-30 11:25:00,21.52,21.52,21.43,21.46,291100.0,14.3276,14.3276,14.2677,14.2876,291100.0
2009-01-30 11:30:00,21.46,21.48,21.43,21.46,251300.0,14.2876,14.3009,14.2677,14.2876,251300.0
2009-01-30 11:35:00,21.46,21.49,21.42,21.45,326500.0,14.2876,14.3076,14.261,14.281,326500.0
2009-01-30 11:40:00,21.45,21.46,21.42,21.45,185500.0,14.281,14.2876,14.261,14.281,185500.0
2009-01-30 11:45:00,21.45,21.46,21.4,21.46,190700.0,14.281,14.2876,14.2477,14.2876,190700.0
2009-01-30 11:50:00,21.45,21.47,21.43,21.45,205900.0,14.281,14.2943,14.2677,14.281,205900.0
2009-01-30 11:55:00,21.47,21.53,21.47,21.51,163800.0,14.2943,14.3342,14.2943,14.3209,163800.0
2009-01-30 12:00:00,21.51,21.55,21.47,21.48,176200.0,14.3209,14.3475,14.2943,14.3009,176200.0
2009-01-30 12:05:00,21.47,21.56,21.47,21.56,78500.0,14.2943,14.3542,14.2943,14.3542,78500.0
2009-01-30 12:10:00,21.56,21.57,21.51,21.54,239300.0,14.3542,14.3609,14.3209,14.3409,239300.0
2009-01-30 12:15:00,21.53,21.55,21.5,21.53,138000.0,14.3342,14.3475,14.3143,14.3342,138000.0
2009-01-30 12:20:00,21.53,21.54,21.49,21.49,70700.0,14.3342,14.3409,14.3076,14.3076,70700.0
2009-01-30 12:25:00,21.5,21.52,21.49,21.5,237400.0,14.3143,14.3276,14.3076,14.3143,237400.0
2009-01-30 12:30:00,21.5,21.52,21.46,21.51,201200.0,14.3143,14.3276,14.2876,14.3209,201200.0
2009-01-30 12:35:00,21.51,21.56,21.51,21.53,68200.0,14.3209,14.3542,14.3209,14.3342,68200.0
2009-01-30 12:40:00,21.54,21.54,21.52,21.53,107300.0,14.3409,14.3409,14.3276,14.3342,107300.0
2009-01-30 12:45:00,21.52,21.57,21.51,21.56,148600.0,14.3276,14.3609,14.3209,14.3542,148600.0
2009-01-30 12:50:00,21.57,21.59,21.54,21.57,300400.0,14.3609,14.3742,14.3409,14.3609,300400.0
2009-01-30 12:55:00,21.57,21.62,21.57,21.61,253800.0,14.3609,14.3942,14.3609,14.3875,253800.0
2009-01-30 13:00:00,21.6,21.65,21.6,21.65,173600.0,14.3808,14.4141,14.3808,14.4141,173600.0
2009-01-30 13:05:00,21.65,21.73,21.65,21.73,260600.0,14.4141,14.4674,14.4141,14.4674,260600.0
2009-01-30 13:10:00,21.73,21.73,21.7,21.71,135600.0,14.4674,14.4674,14.4474,14.4541,135600.0
2009-01-30 13:15:00,21.71,21.71,21.66,21.71,417700.0,14.4541,14.4541,14.4208,14.4541,417700.0
2009-01-30 13:20:00,21.72,21.72,21.69,21.7,207200.0,14.4607,14.4607,14.4408,14.4474,207200.0
2009-01-30 13:25:00,21.7,21.71,21.62,21.69,653300.0,14.4474,14.4541,14.3942,14.4408,653300.0
2009-01-30 13:30:00,21.69,21.7,21.59,21.6,348800.0,14.4408,14.4474,14.3742,14.3808,348800.0
2009-01-30 13:35:00,21.6,21.6,21.5,21.52,287200.0,14.3808,14.3808,14.3143,14.3276,287200.0
2009-01-30 13:40:00,21.52,21.55,21.48,21.53,281300.0,14.3276,14.3475,14.3009,14.3342,281300.0
2009-01-30 13:45:00,21.53,21.55,21.44,21.47,347600.0,14.3342,14.3475,14.2743,14.2943,347600.0
2009-01-30 13:50:00,21.47,21.52,21.44,21.44,186500.0,14.2943,14.3276,14.2743,14.2743,186500.0
2009-01-30 13:55:00,21.45,21.54,21.42,21.5,141600.0,14.281,14.3409,14.261,14.3143,141600.0
2009-01-30 14:00:00,21.5,21.56,21.47,21.51,231400.0,14.3143,14.3542,14.2943,14.3209,231400.0
2009-01-30 14:05:00,21.51,21.55,21.46,21.49,275300.0,14.3209,14.3475,14.2876,14.3076,275300.0
2009-01-30 14:10:00,21.5,21.55,21.45,21.5,202000.0,14.3143,14.3475,14.281,14.3143,202000.0
2009-01-30 14:15:00,21.5,21.51,21.45,21.47,217000.0,14.3143,14.3209,14.281,14.2943,217000.0
2009-01-30 14:20:00,21.47,21.49,21.45,21.47,272200.0,14.2943,14.3076,14.281,14.2943,272200.0
2009-01-30 14:25:00,21.47,21.65,21.46,21.59,296800.0,14.2943,14.4141,14.2876,14.3742,296800.0
2009-01-30 14:30:00,21.59,21.65,21.59,21.6,286700.0,14.3742,14.4141,14.3742,14.3808,286700.0
2009-01-30 14:35:00,21.6,21.64,21.57,21.57,271300.0,14.3808,14.4075,14.3609,14.3609,271300.0
2009-01-30 14:40:00,21.57,21.59,21.53,21.57,184100.0,14.3609,14.3742,14.3342,14.3609,184100.0
2009-01-30 14:45:00,21.57,21.59,21.55,21.58,368000.0,14.3609,14.3742,14.3475,14.3675,368000.0
2009-01-30 14:50:00,21.58,21.59,21.55,21.55,644600.0,14.3675,14.3742,14.3475,14.3475,644600.0
2009-01-30 14:55:00,21.55,21.62,21.55,21.61,351100.0,14.3475,14.3942,14.3475,14.3875,351100.0
2009-01-30 15:00:00,21.62,21.68,21.59,21.6,553500.0,14.3942,14.4341,14.3742,14.3808,553500.0
2009-01-30 15:05:00,21.61,21.61,21.57,21.58,959700.0,14.3875,14.3875,14.3609,14.3675,959700.0
2009-01-30 15:10:00,21.58,21.69,21.57,21.6,495900.0,14.3675,14.4408,14.3609,14.3808,495900.0
2009-01-30 15:15:00,21.6,21.63,21.49,21.5,315300.0,14.3808,14.4008,14.3076,14.3143,315300.0
2009-01-30 15:20:00,21.5,21.52,21.42,21.48,414500.0,14.3143,14.3276,14.261,14.3009,414500.0
2009-01-30 15:25:00,21.47,21.54,21.44,21.44,508200.0,14.2943,14.3409,14.2743,14.2743,508200.0
2009-01-30 15:30:00,21.44,21.46,21.37,21.4,286600.0,14.2743,14.2876,14.2277,14.2477,286600.0
2009-01-30 15:35:00,21.4,21.42,21.37,21.39,550900.0,14.2477,14.261,14.2277,14.241,550900.0
2009-01-30 15:40:00,21.38,21.47,21.35,21.4,769200.0,14.2344,14.2943,14.2144,14.2477,769200.0
2009-01-30 15:45:00,21.4,21.48,21.36,21.46,921300.0,14.2477,14.3009,14.2211,14.2876,921300.0
2009-01-30 15:50:00,21.46,21.51,21.42,21.44,609300.0,14.2876,14.3209,14.261,14.2743,609300.0
2009-01-30 15:55:00,21.44,21.53,21.42,21.52,1948900.0,14.2743,14.3342,14.261,14.3276,1948900.0
2009-02-02 09:30:00,21.23,21.36,21.11,21.3,386700.0,14.1345,14.2211,14.0546,14.1811,386700.0
2009-02-02 09:35:00,21.3,21.53,21.3,21.44,341200.0,14.1811,14.3342,14.1811,14.2743,341200.0
2009-02-02 09:40:00,21.45,21.56,21.25,21.52,811200.0,14.281,14.3542,14.1478,14.3276,811200.0
2009-02-02 09:45:00,21.53,21.7,21.5,21.68,396400.0,14.3342,14.4474,14.3143,14.4341,396400.0
2009-02-02 09:50:00,21.68,21.81,21.65,21.7,424500.0,14.4341,14.5207,14.4141,14.4474,424500.0
2009-02-02 09:55:00,21.69,21.73,21.58,21.7,355900.0,14.4408,14.4674,14.3675,14.4474,355900.0
2009-02-02 10:00:00,21.71,21.85,21.68,21.73,555600.0,14.4541,14.5473,14.4341,14.4674,555600.0
2009-02-02 10:05:00,21.73,21.9,21.71,21.89,424600.0,14.4674,14.5806,14.4541,14.5739,424600.0
2009-02-02 10:10:00,21.89,21.99,21.84,21.99,394800.0,14.5739,14.6405,14.5406,14.6405,394800.0
2009-02-02 10:15:00,21.99,22.09,21.99,22.04,491300.0,14.6405,14.7071,14.6405,14.6738,491300.0
2009-02-02 10:20:00,22.05,22.07,22.02,22.03,353400.0,14.6804,14.6938,14.6605,14.6671,353400.0
2009-02-02 10:25:00,22.02,22.02,21.9,21.91,205300.0,14.6605,14.6605,14.5806,14.5872,205300.0
2009-02-02 10:30:00,21.92,21.92,21.75,21.77,279500.0,14.5939,14.5939,14.4807,14.494,279500.0
2009-02-02 10:35:00,21.78,21.85,21.76,21.79,247200.0,14.5007,14.5473,14.4874,14.5073,247200.0
2009-02-02 10:40:00,21.8,21.81,21.68,21.69,196600.0,14.514,14.5207,14.4341,14.4408,196600.0
2009-02-02 10:45:00,21.68,21.73,21.65,21.71,171700.0,14.4341,14.4674,14.4141,14.4541,171700.0
2009-02-02 10:50:00,21.71,21.71,21.66,21.69,249800.0,14.4541,14.4541,14.4208,14.4408,249800.0
2009-02-02 10:55:00,21.7,21.73,21.68,21.69,182400.0,14.4474,14.4674,14.4341,14.4408,182400.0
2009-02-02 11:00:00,21.68,21.68,21.57,21.57,146200.0,14.4341,14.4341,14.3609,14.3609,146200.0
2009-02-02 11:05:00,21.57,21.58,21.49,21.53,186900.0,14.3609,14.3675,14.3076,14.3342,186900.0
2009-02-02 11:10:00,21.52,21.53,21.48,21.51,330900.0,14.3276,14.3342,14.3009,14.3209,330900.0
2009-02-02 11:15:00,21.51,21.57,21.49,21.54,148200.0,14.3209,14.3609,14.3076,14.3409,148200.0
2009-02-02 11:20:00,21.55,21.55,21.47,21.51,172700.0,14.3475,14.3475,14.2943,14.3209,172700.0
2009-02-02 11:25:00,21.51,21.52,21.47,21.51,121100.0,14.3209,14.3276,14.2943,14.3209,121100.0
2009-02-02 11:30:00,21.51,21.6,21.51,21.59,147100.0,14.3209,14.3808,14.3209,14.3742,147100.0
2009-02-02 11:35:00,21.6,21.63,21.55,21.56,111300.0,14.3808,14.4008,14.3475,14.3542,111300.0
2009-02-02 11:40:00,21.55,21.58,21.52,21.56,117200.0,14.3475,14.3675,14.3276,14.3542,117200.0
2009-02-02 11:45:00,21.57,21.64,21.55,21.6,154500.0,14.3609,14.4075,14.3475,14.3808,154500.0
2009-02-02 11:50:00,21.6,21.63,21.57,21.59,90500.0,14.3808,14.4008,14.3609,14.3742,90500.0
2009-02-02 11:55:00,21.59,21.63,21.55,21.58,94900.0,14.3742,14.4008,14.3475,14.3675,94900.0
2009-02-02 12:00:00,21.58,21.76,21.58,21.7,228200.0,14.3675,14.4874,14.3675,14.4474,228200.0
2009-02-02 12:05:00,21.71,21.71,21.61,21.65,189300.0,14.4541,14.4541,14.3875,14.4141,189300.0
2009-02-02 12:10:00,21.65,21.65,21.6,21.64,135100.0,14.4141,14.4141,14.3808,14.4075,135100.0
2009-02-02 12:15:00,21.64,21.64,21.57,21.59,146600.0,14.4075,14.4075,14.3609,14.3742,146600.0
2009-02-02 12:20:00,21.58,21.6,21.55,21.56,173400.0,14.3675,14.3808,14.3475,14.3542,173400.0
2009-02-02 12:25:00,21.55,21.61,21.55,21.59,71200.0,14.3475,14.3875,14.3475,14.3742,71200.0
2009-02-02 12:30:00,21.6,21.69,21.59,21.67,162100.0,14.3808,14.4408,14.3742,14.4274,162100.0
2009-02-02 12:35:00,21.66,21.75,21.66,21.74,107300.0,14.4208,14.4807,14.4208,14.474,107300.0
2009-02-02 12:40:00,21.75,21.76,21.7,21.73,105100.0,14.4807,14.4874,14.4474,14.4674,105100.0
2009-02-02 12:45:00,21.72,21.8,21.72,21.78,130700.0,14.4607,14.514,14.4607,14.5007,130700.0
2009-02-02 12:50:00,21.78,21.78,21.67,21.68,103500.0,14.5007,14.5007,14.4274,14.4341,103500.0
2009-02-02 12:55:00,21.68,21.74,21.68,21.72,90700.0,14.4341,14.474,14.4341,14.4607,90700.0
2009-02-02 13:00:00,21.71,21.71,21.65,21.65,118300.0,14.4541,14.4541,14.4141,14.4141,118300.0
2009-02-02 13:05:00,21.66,21.66,21.57,21.59,154200.0,14.4208,14.4208,14.3609,14.3742,154200.0
2009-02-02 13:10:00,21.59,21.6,21.46,21.49,408500.0,14.3742,14.3808,14.2876,14.3076,408500.0
2009-02-02 13:15:00,21.49,21.51,21.45,21.51,158500.0,14.3076,14.3209,14.281,14.3209,158500.0
2009-02-02 13:20:00,21.52,21.53,21.4,21.4,274500.0,14.3276,14.3342,14.2477,14.2477,274500.0
2009-02-02 13:25:00,21.4,21.41,21.35,21.36,107400.0,14.2477,14.2543,14.2144,14.2211,107400.0
2009-02-02 13:30:00,21.36,21.38,21.32,21.38,219000.0,14.2211,14.2344,14.1944,14.2344,219000.0
2009-02-02 13:35:00,21.38,21.41,21.38,21.4,77300.0,14.2344,14.2543,14.2344,14.2477,77300.0
2009-02-02 13:40:00,21.4,21.41,21.38,21.4,72500.0,14.2477,14.2543,14.2344,14.2477,72500.0
2009-02-02 13:45:00,21.41,21.44,21.38,21.41,84000.0,14.2543,14.2743,14.2344,14.2543,84000.0
2009-02-02 13:50:00,21.42,21.42,21.26,21.26,188500.0,14.261,14.261,14.1545,14.1545,188500.0
2009-02-02 13:55:00,21.26,21.26,21.2,21.24,208800.0,14.1545,14.1545,14.1145,14.1412,208800.0
2009-02-02 14:00:00,21.24,21.31,21.22,21.28,242600.0,14.1412,14.1878,14.1278,14.1678,242600.0
2009-02-02 14:05:00,21.29,21.33,21.28,21.31,106600.0,14.1744,14.2011,14.1678,14.1878,106600.0
2009-02-02 14:10:00,21.31,21.34,21.29,21.33,105400.0,14.1878,14.2077,14.1744,14.2011,105400.0
2009-02-02 14:15:00,21.32,21.36,21.31,21.34,88600.0,14.1944,14.2211,14.1878,14.2077,88600.0
2009-02-02 14:20:00,21.35,21.35,21.29,21.29,130100.0,14.2144,14.2144,14.1744,14.1744,130100.0
2009-02-02 14:25:00,21.29,21.38,21.25,21.37,143400.0,14.1744,14.2344,14.1478,14.2277,143400.0
2009-02-02 14:30:00,21.37,21.38,21.29,21.31,123200.0,14.2277,14.2344,14.1744,14.1878,123200.0
2009-02-02 14:35:00,21.31,21.33,21.27,21.3,101200.0,14.1878,14.2011,14.1611,14.1811,101200.0
2009-02-02 14:40:00,21.3,21.43,21.3,21.42,146800.0,14.1811,14.2677,14.1811,14.261,146800.0
2009-02-02 14:45:00,21.42,21.43,21.3,21.31,132100.0,14.261,14.2677,14.1811,14.1878,132100.0
2009-02-02 14:50:00,21.31,21.33,21.29,21.32,111400.0,14.1878,14.2011,14.1744,14.1944,111400.0
2009-02-02 14:55:00,21.32,21.36,21.29,21.3,120600.0,14.1944,14.2211,14.1744,14.1811,120600.0
2009-02-02 15:00:00,21.3,21.42,21.29,21.41,191800.0,14.1811,14.261,14.1744,14.2543,191800.0
2009-02-02 15:05:00,21.42,21.46,21.39,21.46,169400.0,14.261,14.2876,14.241,14.2876,169400.0
2009-02-02 15:10:00,21.46,21.52,21.4,21.51,256500.0,14.2876,14.3276,14.2477,14.3209,256500.0
2009-02-02 15:15:00,21.51,21.6,21.5,21.59,315000.0,14.3209,14.3808,14.3143,14.3742,315000.0
2009-02-02 15:20:00,21.6,21.64,21.56,21.59,225700.0,14.3808,14.4075,14.3542,14.3742,225700.0
2009-02-02 15:25:00,21.58,21.64,21.57,21.64,207700.0,14.3675,14.4075,14.3609,14.4075,207700.0
2009-02-02 15:30:00,21.65,21.77,21.65,21.71,365200.0,14.4141,14.494,14.4141,14.4541,365200.0
2009-02-02 15:35:00,21.7,21.75,21.65,21.67,340800.0,14.4474,14.4807,14.4141,14.4274,340800.0
2009-02-02 15:40:00,21.66,21.78,21.66,21.67,405700.0,14.4208,14.5007,14.4208,14.4274,405700.0
2009-02-02 15:45:00,21.68,21.71,21.62,21.64,369400.0,14.4341,14.4541,14.3942,14.4075,369400.0
2009-02-02 15:50:00,21.64,21.69,21.62,21.66,307600.0,14.4075,14.4408,14.3942,14.4208,307600.0
2009-02-02 15:55:00,21.65,21.65,21.58,21.58,404800.0,14.4141,14.4141,14.3675,14.3675,404800.0
2009-02-03 09:30:00,21.97,21.97,21.51,21.51,206000.0,14.6272,14.6272,14.3209,14.3209,206000.0
2009-02-03 09:35:00,21.52,21.6,21.37,21.4,236600.0,14.3276,14.3808,14.2277,14.2477,236600.0
2009-02-03 09:40:00,21.4,21.45,21.26,21.34,272900.0,14.2477,14.281,14.1545,14.2077,272900.0
2009-02-03 09:45:00,21.33,21.35,20.83,21.14,875000.0,14.2011,14.2144,13.8682,14.0746,875000.0
2009-02-03 09:50:00,21.14,21.23,21.07,21.12,523000.0,14.0746,14.1345,14.028,14.0613,523000.0
2009-02-03 09:55:00,21.11,21.2,21.06,21.15,351100.0,14.0546,14.1145,14.0213,14.0812,351100.0
2009-02-03 10:00:00,21.15,21.26,21.13,21.15,540500.0,14.0812,14.1545,14.0679,14.0812,540500.0
2009-02-03 10:05:00,21.16,21.46,21.15,21.39,633200.0,14.0879,14.2876,14.0812,14.241,633200.0
2009-02-03 10:10:00,21.39,21.48,21.19,21.25,345700.0,14.241,14.3009,14.1079,14.1478,345700.0
2009-02-03 10:15:00,21.24,21.32,21.12,21.15,263500.0,14.1412,14.1944,14.0613,14.0812,263500.0
2009-02-03 10:20:00,21.15,21.16,21.06,21.11,212700.0,14.0812,14.0879,14.0213,14.0546,212700.0
2009-02-03 10:25:00,21.11,21.28,21.07,21.23,176900.0,14.0546,14.1678,14.028,14.1345,176900.0
2009-02-03 10:30:00,21.23,21.32,21.21,21.27,99700.0,14.1345,14.1944,14.1212,14.1611,99700.0
2009-02-03 10:35:00,21.28,21.42,21.28,21.32,179300.0,14.1678,14.261,14.1678,14.1944,179300.0
2009-02-03 10:40:00,21.33,21.44,21.33,21.43,199400.0,14.2011,14.2743,14.2011,14.2677,199400.0
2009-02-03 10:45:00,21.44,21.58,21.44,21.57,209300.0,14.2743,14.3675,14.2743,14.3609,209300.0
2009-02-03 10:50:00,21.58,21.58,21.44,21.47,254400.0,14.3675,14.3675,14.2743,14.2943,254400.0
2009-02-03 10:55:00,21.47,21.48,21.43,21.47,84800.0,14.2943,14.3009,14.2677,14.2943,84800.0
2009-02-03 11:00:00,21.47,21.57,21.47,21.56,99300.0,14.2943,14.3609,14.2943,14.3542,99300.0
2009-02-03 11:05:00,21.56,21.72,21.56,21.66,176800.0,14.3542,14.4607,14.3542,14.4208,176800.0
2009-02-03 11:10:00,21.66,21.7,21.65,21.65,129100.0,14.4208,14.4474,14.4141,14.4141,129100.0
2009-02-03 11:15:00,21.65,21.71,21.63,21.66,148300.0,14.4141,14.4541,14.4008,14.4208,148300.0
2009-02-03 11:20:00,21.67,21.75,21.65,21.71,123400.0,14.4274,14.4807,14.4141,14.4541,123400.0
2009-02-03 11:25:00,21.7,21.71,21.63,21.64,82700.0,14.4474,14.4541,14.4008,14.4075,82700.0
2009-02-03 11:30:00,21.64,21.74,21.64,21.72,221600.0,14.4075,14.474,14.4075,14.4607,221600.0
2009-02-03 11:35:00,21.72,21.73,21.58,21.59,184500.0,14.4607,14.4674,14.3675,14.3742,184500.0
2009-02-03 11:40:00,21.58,21.65,21.56,21.65,116300.0,14.3675,14.4141,14.3542,14.4141,116300.0
2009-02-03 11:45:00,21.64,21.68,21.63,21.67,67800.0,14.4075,14.4341,14.4008,14.4274,67800.0
2009-02-03 11:50:00,21.68,21.71,21.67,21.67,79800.0,14.4341,14.4541,14.4274,14.4274,79800.0
2009-02-03 11:55:00,21.67,21.68,21.58,21.63,79500.0,14.4274,14.4341,14.3675,14.4008,79500.0
2009-02-03 12:00:00,21.64,21.66,21.61,21.64,74800.0,14.4075,14.4208,14.3875,14.4075,74800.0
2009-02-03 12:05:00,21.64,21.66,21.61,21.61,51800.0,14.4075,14.4208,14.3875,14.3875,51800.0
2009-02-03 12:10:00,21.61,21.61,21.55,21.6,108800.0,14.3875,14.3875,14.3475,14.3808,108800.0
2009-02-03 12:15:00,21.6,21.65,21.54,21.56,96600.0,14.3808,14.4141,14.3409,14.3542,96600.0
2009-02-03 12:20:00,21.55,21.55,21.46,21.48,70700.0,14.3475,14.3475,14.2876,14.3009,70700.0
2009-02-03 12:25:00,21.48,21.55,21.48,21.55,67600.0,14.3009,14.3475,14.3009,14.3475,67600.0
2009-02-03 12:30:00,21.55,21.62,21.54,21.62,53300.0,14.3475,14.3942,14.3409,14.3942,53300.0
2009-02-03 12:35:00,21.61,21.63,21.58,21.59,35700.0,14.3875,14.4008,14.3675,14.3742,35700.0
2009-02-03 12:40:00,21.6,21.63,21.57,21.6,79200.0,14.3808,14.4008,14.3609,14.3808,79200.0
2009-02-03 12:45:00,21.6,21.63,21.57,21.59,84300.0,14.3808,14.4008,14.3609,14.3742,84300.0
2009-02-03 12:50:00,21.59,21.62,21.58,21.61,51400.0,14.3742,14.3942,14.3675,14.3875,51400.0
2009-02-03 12:55:00,21.6,21.61,21.49,21.49,80700.0,14.3808,14.3875,14.3076,14.3076,80700.0
2009-02-03 13:00:00,21.49,21.5,21.45,21.47,87600.0,14.3076,14.3143,14.281,14.2943,87600.0
2009-02-03 13:05:00,21.46,21.47,21.44,21.44,68000.0,14.2876,14.2943,14.2743,14.2743,68000.0
2009-02-03 13:10:00,21.44,21.48,21.44,21.47,50900.0,14.2743,14.3009,14.2743,14.2943,50900.0
2009-02-03 13:15:00,21.47,21.54,21.47,21.52,211500.0,14.2943,14.3409,14.2943,14.3276,211500.0
2009-02-03 13:20:00,21.52,21.53,21.49,21.51,42500.0,14.3276,14.3342,14.3076,14.3209,42500.0
2009-02-03 13:25:00,21.51,21.52,21.47,21.49,47000.0,14.3209,14.3276,14.2943,14.3076,47000.0
2009-02-03 13:30:00,21.49,21.54,21.47,21.54,67600.0,14.3076,14.3409,14.2943,14.3409,67600.0
2009-02-03 13:35:00,21.54,21.61,21.53,21.58,116900.0,14.3409,14.3875,14.3342,14.3675,116900.0
2009-02-03 13:40:00,21.59,21.61,21.57,21.59,127600.0,14.3742,14.3875,14.3609,14.3742,127600.0
2009-02-03 13:45:00,21.58,21.6,21.51,21.55,202500.0,14.3675,14.3808,14.3209,14.3475,202500.0
2009-02-03 13:50:00,21.54,21.58,21.5,21.58,190700.0,14.3409,14.3675,14.3143,14.3675,190700.0
2009-02-03 13:55:00,21.58,21.62,21.57,21.59,205600.0,14.3675,14.3942,14.3609,14.3742,205600.0
2009-02-03 14:00:00,21.6,21.63,21.58,21.58,73800.0,14.3808,14.4008,14.3675,14.3675,73800.0
2009-02-03 14:05:00,21.58,21.74,21.58,21.74,256000.0,14.3675,14.474,14.3675,14.474,256000.0
2009-02-03 14:10:00,21.74,21.85,21.74,21.74,263500.0,14.474,14.5473,14.474,14.474,263500.0
2009-02-03 14:15:00,21.75,21.79,21.74,21.78,138100.0,14.4807,14.5073,14.474,14.5007,138100.0
2009-02-03 14:20:00,21.78,21.8,21.76,21.79,108400.0,14.5007,14.514,14.4874,14.5073,108400.0
2009-02-03 14:25:00,21.79,21.8,21.7,21.71,269800.0,14.5073,14.514,14.4474,14.4541,269800.0
2009-02-03 14:30:00,21.71,21.76,21.7,21.76,189100.0,14.4541,14.4874,14.4474,14.4874,189100.0
2009-02-03 14:35:00,21.77,21.8,21.74,21.75,225400.0,14.494,14.514,14.474,14.4807,225400.0
2009-02-03 14:40:00,21.75,21.78,21.75,21.77,140400.0,14.4807,14.5007,14.4807,14.494,140400.0
2009-02-03 14:45:00,21.78,21.84,21.78,21.8,172300.0,14.5007,14.5406,14.5007,14.514,172300.0
2009-02-03 14:50:00,21.8,21.84,21.76,21.77,123000.0,14.514,14.5406,14.4874,14.494,123000.0
2009-02-03 14:55:00,21.77,21.83,21.75,21.82,204900.0,14.494,14.534,14.4807,14.5273,204900.0
2009-02-03 15:00:00,21.82,21.88,21.81,21.84,269700.0,14.5273,14.5673,14.5207,14.5406,269700.0
2009-02-03 15:05:00,21.84,21.95,21.82,21.95,300800.0,14.5406,14.6139,14.5273,14.6139,300800.0
2009-02-03 15:10:00,21.95,22.03,21.95,21.97,328300.0,14.6139,14.6671,14.6139,14.6272,328300.0
2009-02-03 15:15:00,21.97,22.0,21.95,21.98,219300.0,14.6272,14.6471,14.6139,14.6338,219300.0
2009-02-03 15:20:00,21.97,22.0,21.91,22.0,327400.0,14.6272,14.6471,14.5872,14.6471,327400.0
2009-02-03 15:25:00,21.99,22.04,21.95,21.96,293300.0,14.6405,14.6738,14.6139,14.6205,293300.0
2009-02-03 15:30:00,21.95,21.98,21.9,21.9,171000.0,14.6139,14.6338,14.5806,14.5806,171000.0
2009-02-03 15:35:00,21.9,21.94,21.84,21.94,252000.0,14.5806,14.6072,14.5406,14.6072,252000.0
2009-02-03 15:40:00,21.93,21.97,21.89,21.89,298500.0,14.6005,14.6272,14.5739,14.5739,298500.0
2009-02-03 15:45:00,21.9,21.96,21.88,21.89,415900.0,14.5806,14.6205,14.5673,14.5739,415900.0
2009-02-03 15:50:00,21.89,21.96,21.89,21.94,364800.0,14.5739,14.6205,14.5739,14.6072,364800.0
2009-02-03 15:55:00,21.94,21.98,21.89,21.9,632600.0,14.6072,14.6338,14.5739,14.5806,632600.0
2009-02-04 09:30:00,21.63,22.06,21.57,21.59,416400.0,14.4008,14.6871,14.3609,14.3742,416400.0
2009-02-04 09:35:00,21.58,21.78,21.5,21.77,369500.0,14.3675,14.5007,14.3143,14.494,369500.0
2009-02-04 09:40:00,21.78,21.94,21.75,21.9,339900.0,14.5007,14.6072,14.4807,14.5806,339900.0
2009-02-04 09:45:00,21.89,21.91,21.75,21.78,355500.0,14.5739,14.5872,14.4807,14.5007,355500.0
2009-02-04 09:50:00,21.78,21.91,21.75,21.91,256500.0,14.5007,14.5872,14.4807,14.5872,256500.0
2009-02-04 09:55:00,21.92,21.98,21.87,21.88,222000.0,14.5939,14.6338,14.5606,14.5673,222000.0
2009-02-04 10:00:00,21.89,22.0,21.89,21.9,350300.0,14.5739,14.6471,14.5739,14.5806,350300.0
2009-02-04 10:05:00,21.9,21.98,21.85,21.94,298600.0,14.5806,14.6338,14.5473,14.6072,298600.0
2009-02-04 10:10:00,21.94,22.0,21.9,21.96,284300.0,14.6072,14.6471,14.5806,14.6205,284300.0
2009-02-04 10:15:00,21.96,21.99,21.85,21.89,182000.0,14.6205,14.6405,14.5473,14.5739,182000.0
2009-02-04 10:20:00,21.89,21.95,21.85,21.92,145200.0,14.5739,14.6139,14.5473,14.5939,145200.0
2009-02-04 10:25:00,21.92,21.98,21.91,21.96,172800.0,14.5939,14.6338,14.5872,14.6205,172800.0
2009-02-04 10:30:00,21.95,22.03,21.91,21.93,275900.0,14.6139,14.6671,14.5872,14.6005,275900.0
2009-02-04 10:35:00,21.94,22.01,21.92,21.92,208000.0,14.6072,14.6538,14.5939,14.5939,208000.0
2009-02-04 10:40:00,21.92,21.98,21.91,21.98,108400.0,14.5939,14.6338,14.5872,14.6338,108400.0
2009-02-04 10:45:00,21.98,22.02,21.96,21.98,186400.0,14.6338,14.6605,14.6205,14.6338,186400.0
2009-02-04 10:50:00,21.98,22.02,21.97,21.99,213500.0,14.6338,14.6605,14.6272,14.6405,213500.0
2009-02-04 10:55:00,21.99,22.07,21.98,22.04,245900.0,14.6405,14.6938,14.6338,14.6738,245900.0
2009-02-04 11:00:00,22.04,22.05,21.99,22.0,140100.0,14.6738,14.6804,14.6405,14.6471,140100.0
2009-02-04 11:05:00,22.0,22.04,21.96,21.99,142700.0,14.6471,14.6738,14.6205,14.6405,142700.0
2009-02-04 11:10:00,21.99,22.0,21.86,21.92,235600.0,14.6405,14.6471,14.5539,14.5939,235600.0
2009-02-04 11:15:00,21.92,21.92,21.8,21.86,151700.0,14.5939,14.5939,14.514,14.5539,151700.0
2009-02-04 11:20:00,21.85,21.86,21.79,21.82,226000.0,14.5473,14.5539,14.5073,14.5273,226000.0
2009-02-04 11:25:00,21.83,21.86,21.75,21.76,128200.0,14.534,14.5539,14.4807,14.4874,128200.0
2009-02-04 11:30:00,21.76,21.8,21.74,21.8,62400.0,14.4874,14.514,14.474,14.514,62400.0
2009-02-04 11:35:00,21.8,21.8,21.75,21.77,53300.0,14.514,14.514,14.4807,14.494,53300.0
2009-02-04 11:40:00,21.78,21.81,21.76,21.81,89600.0,14.5007,14.5207,14.4874,14.5207,89600.0
2009-02-04 11:45:00,21.81,21.81,21.74,21.74,91800.0,14.5207,14.5207,14.474,14.474,91800.0
2009-02-04 11:50:00,21.74,21.77,21.73,21.75,41000.0,14.474,14.494,14.4674,14.4807,41000.0
2009-02-04 11:55:00,21.76,21.78,21.74,21.74,35600.0,14.4874,14.5007,14.474,14.474,35600.0
2009-02-04 12:00:00,21.74,21.75,21.7,21.74,129900.0,14.474,14.4807,14.4474,14.474,129900.0
2009-02-04 12:05:00,21.73,21.74,21.72,21.72,46800.0,14.4674,14.474,14.4607,14.4607,46800.0
2009-02-04 12:10:00,21.73,21.74,21.68,21.69,79900.0,14.4674,14.474,14.4341,14.4408,79900.0
2009-02-04 12:15:00,21.68,21.71,21.67,21.71,109300.0,14.4341,14.4541,14.4274,14.4541,109300.0
2009-02-04 12:20:00,21.7,21.73,21.67,21.69,193800.0,14.4474,14.4674,14.4274,14.4408,193800.0
2009-02-04 12:25:00,21.68,21.71,21.65,21.66,120500.0,14.4341,14.4541,14.4141,14.4208,120500.0
2009-02-04 12:30:00,21.67,21.73,21.66,21.73,41800.0,14.4274,14.4674,14.4208,14.4674,41800.0
2009-02-04 12:35:00,21.72,21.74,21.72,21.73,51800.0,14.4607,14.474,14.4607,14.4674,51800.0
2009-02-04 12:40:00,21.73,21.76,21.72,21.74,88100.0,14.4674,14.4874,14.4607,14.474,88100.0
2009-02-04 12:45:00,21.75,21.77,21.74,21.76,25900.0,14.4807,14.494,14.474,14.4874,25900.0
2009-02-04 12:50:00,21.76,21.77,21.63,21.66,91900.0,14.4874,14.494,14.4008,14.4208,91900.0
2009-02-04 12:55:00,21.65,21.75,21.65,21.69,61600.0,14.4141,14.4807,14.4141,14.4408,61600.0
2009-02-04 13:00:00,21.69,21.69,21.6,21.63,67400.0,14.4408,14.4408,14.3808,14.4008,67400.0
2009-02-04 13:05:00,21.63,21.63,21.57,21.61,127700.0,14.4008,14.4008,14.3609,14.3875,127700.0
2009-02-04 13:10:00,21.62,21.62,21.56,21.6,59800.0,14.3942,14.3942,14.3542,14.3808,59800.0
2009-02-04 13:15:00,21.6,21.63,21.59,21.6,53900.0,14.3808,14.4008,14.3742,14.3808,53900.0
2009-02-04 13:20:00,21.6,21.67,21.6,21.66,80300.0,14.3808,14.4274,14.3808,14.4208,80300.0
2009-02-04 13:25:00,21.67,21.75,21.66,21.75,120400.0,14.4274,14.4807,14.4208,14.4807,120400.0
2009-02-04 13:30:00,21.74,21.78,21.73,21.74,211500.0,14.474,14.5007,14.4674,14.474,211500.0
2009-02-04 13:35:00,21.74,21.79,21.7,21.71,487900.0,14.474,14.5073,14.4474,14.4541,487900.0
2009-02-04 13:40:00,21.71,21.72,21.67,21.67,343500.0,14.4541,14.4607,14.4274,14.4274,343500.0
2009-02-04 13:45:00,21.67,21.69,21.62,21.63,285400.0,14.4274,14.4408,14.3942,14.4008,285400.0
2009-02-04 13:50:00,21.63,21.67,21.55,21.64,326900.0,14.4008,14.4274,14.3475,14.4075,326900.0
2009-02-04 13:55:00,21.63,21.75,21.6,21.73,445600.0,14.4008,14.4807,14.3808,14.4674,445600.0
2009-02-04 14:00:00,21.73,21.73,21.66,21.67,195500.0,14.4674,14.4674,14.4208,14.4274,195500.0
2009-02-04 14:05:00,21.66,21.71,21.65,21.66,498000.0,14.4208,14.4541,14.4141,14.4208,498000.0
2009-02-04 14:10:00,21.66,21.75,21.66,21.74,306000.0,14.4208,14.4807,14.4208,14.474,306000.0
2009-02-04 14:15:00,21.74,21.76,21.69,21.7,299200.0,14.474,14.4874,14.4408,14.4474,299200.0
2009-02-04 14:20:00,21.7,21.75,21.67,21.69,496500.0,14.4474,14.4807,14.4274,14.4408,496500.0
2009-02-04 14:25:00,21.69,21.71,21.66,21.68,214800.0,14.4408,14.4541,14.4208,14.4341,214800.0
2009-02-04 14:30:00,21.67,21.68,21.61,21.62,141500.0,14.4274,14.4341,14.3875,14.3942,141500.0
2009-02-04 14:35:00,21.63,21.76,21.62,21.75,386600.0,14.4008,14.4874,14.3942,14.4807,386600.0
2009-02-04 14:40:00,21.75,21.75,21.7,21.7,112200.0,14.4807,14.4807,14.4474,14.4474,112200.0
2009-02-04 14:45:00,21.7,21.77,21.7,21.77,370200.0,14.4474,14.494,14.4474,14.494,370200.0
2009-02-04 14:50:00,21.76,21.77,21.68,21.69,305100.0,14.4874,14.494,14.4341,14.4408,305100.0
2009-02-04 14:55:00,21.68,21.78,21.64,21.76,341400.0,14.4341,14.5007,14.4075,14.4874,341400.0
2009-02-04 15:00:00,21.75,21.78,21.65,21.77,268500.0,14.4807,14.5007,14.4141,14.494,268500.0
2009-02-04 15:05:00,21.77,21.82,21.74,21.78,273000.0,14.494,14.5273,14.474,14.5007,273000.0
2009-02-04 15:10:00,21.78,21.79,21.69,21.69,328600.0,14.5007,14.5073,14.4408,14.4408,328600.0
2009-02-04 15:15:00,21.69,21.77,21.69,21.74,212600.0,14.4408,14.494,14.4408,14.474,212600.0
2009-02-04 15:20:00,21.74,21.75,21.63,21.69,296400.0,14.474,14.4807,14.4008,14.4408,296400.0
2009-02-04 15:25:00,21.68,21.74,21.67,21.7,222000.0,14.4341,14.474,14.4274,14.4474,222000.0
2009-02-04 15:30:00,21.71,21.76,21.69,21.74,315700.0,14.4541,14.4874,14.4408,14.474,315700.0
2009-02-04 15:35:00,21.73,21.78,21.72,21.73,311500.0,14.4674,14.5007,14.4607,14.4674,311500.0
2009-02-04 15:40:00,21.74,21.78,21.71,21.73,172900.0,14.474,14.5007,14.4541,14.4674,172900.0
2009-02-04 15:45:00,21.72,21.76,21.71,21.73,592400.0,14.4607,14.4874,14.4541,14.4674,592400.0
2009-02-04 15:50:00,21.74,21.76,21.7,21.73,495000.0,14.474,14.4874,14.4474,14.4674,495000.0
2009-02-04 15:55:00,21.73,21.76,21.71,21.71,605100.0,14.4674,14.4874,14.4541,14.4541,605100.0
2009-02-05 09:30:00,21.48,21.82,21.48,21.75,333100.0,14.3009,14.5273,14.3009,14.4807,333100.0
2009-02-05 09:35:00,21.76,21.8,21.6,21.74,591600.0,14.4874,14.514,14.3808,14.474,591600.0
2009-02-05 09:40:00,21.75,21.85,21.62,21.7,491900.0,14.4807,14.5473,14.3942,14.4474,491900.0
2009-02-05 09:45:00,21.69,21.69,21.54,21.66,465200.0,14.4408,14.4408,14.3409,14.4208,465200.0
2009-02-05 09:50:00,21.66,21.67,21.53,21.55,320800.0,14.4208,14.4274,14.3342,14.3475,320800.0
2009-02-05 09:55:00,21.55,21.55,21.42,21.44,239900.0,14.3475,14.3475,14.261,14.2743,239900.0
2009-02-05 10:00:00,21.44,21.55,21.36,21.52,203200.0,14.2743,14.3475,14.2211,14.3276,203200.0
2009-02-05 10:05:00,21.53,21.53,21.44,21.5,129500.0,14.3342,14.3342,14.2743,14.3143,129500.0
2009-02-05 10:10:00,21.5,21.61,21.5,21.61,131400.0,14.3143,14.3875,14.3143,14.3875,131400.0
2009-02-05 10:15:00,21.6,21.67,21.55,21.57,207000.0,14.3808,14.4274,14.3475,14.3609,207000.0
2009-02-05 10:20:00,21.57,21.65,21.54,21.58,224100.0,14.3609,14.4141,14.3409,14.3675,224100.0
2009-02-05 10:25:00,21.58,21.61,21.51,21.55,192500.0,14.3675,14.3875,14.3209,14.3475,192500.0
2009-02-05 10:30:00,21.53,21.6,21.47,21.6,207600.0,14.3342,14.3808,14.2943,14.3808,207600.0
2009-02-05 10:35:00,21.59,21.64,21.56,21.6,216000.0,14.3742,14.4075,14.3542,14.3808,216000.0
2009-02-05 10:40:00,21.6,21.72,21.58,21.69,265100.0,14.3808,14.4607,14.3675,14.4408,265100.0
2009-02-05 10:45:00,21.69,21.79,21.67,21.73,356500.0,14.4408,14.5073,14.4274,14.4674,356500.0
2009-02-05 10:50:00,21.72,22.01,21.71,21.96,672500.0,14.4607,14.6538,14.4541,14.6205,672500.0
2009-02-05 10:55:00,21.96,22.05,21.95,22.04,517800.0,14.6205,14.6804,14.6139,14.6738,517800.0
2009-02-05 11:00:00,22.04,22.13,21.97,22.12,435000.0,14.6738,14.7337,14.6272,14.727,435000.0
2009-02-05 11:05:00,22.11,22.17,22.09,22.16,438800.0,14.7204,14.7603,14.7071,14.7537,438800.0
2009-02-05 11:10:00,22.17,22.17,22.02,22.03,542500.0,14.7603,14.7603,14.6605,14.6671,542500.0
2009-02-05 11:15:00,22.03,22.05,21.96,21.97,159200.0,14.6671,14.6804,14.6205,14.6272,159200.0
2009-02-05 11:20:00,21.96,22.04,21.92,22.04,262400.0,14.6205,14.6738,14.5939,14.6738,262400.0
2009-02-05 11:25:00,22.03,22.06,21.97,21.99,152100.0,14.6671,14.6871,14.6272,14.6405,152100.0
2009-02-05 11:30:00,21.99,22.08,21.98,22.03,369100.0,14.6405,14.7004,14.6338,14.6671,369100.0
2009-02-05 11:35:00,22.03,22.05,22.0,22.0,305500.0,14.6671,14.6804,14.6471,14.6471,305500.0
2009-02-05 11:40:00,22.0,22.06,22.0,22.05,154400.0,14.6471,14.6871,14.6471,14.6804,154400.0
2009-02-05 11:45:00,22.04,22.05,22.01,22.02,168800.0,14.6738,14.6804,14.6538,14.6605,168800.0
2009-02-05 11:50:00,22.02,22.09,22.02,22.04,135900.0,14.6605,14.7071,14.6605,14.6738,135900.0
2009-02-05 11:55:00,22.04,22.22,22.04,22.22,335800.0,14.6738,14.7936,14.6738,14.7936,335800.0
2009-02-05 12:00:00,22.22,22.35,22.22,22.27,460700.0,14.7936,14.8802,14.7936,14.8269,460700.0
2009-02-05 12:05:00,22.28,22.36,22.26,22.34,224600.0,14.8336,14.8868,14.8203,14.8735,224600.0
2009-02-05 12:10:00,22.35,22.43,22.32,22.33,173800.0,14.8802,14.9334,14.8602,14.8669,173800.0
2009-02-05 12:15:00,22.32,22.33,22.24,22.24,594400.0,14.8602,14.8669,14.8069,14.8069,594400.0
2009-02-05 12:20:00,22.24,22.27,22.22,22.26,155500.0,14.8069,14.8269,14.7936,14.8203,155500.0
2009-02-05 12:25:00,22.26,22.3,22.19,22.2,105500.0,14.8203,14.8469,14.7736,14.7803,105500.0
2009-02-05 12:30:00,22.19,22.24,22.19,22.22,125400.0,14.7736,14.8069,14.7736,14.7936,125400.0
2009-02-05 12:35:00,22.22,22.26,22.21,22.25,294600.0,14.7936,14.8203,14.787,14.8136,294600.0
2009-02-05 12:40:00,22.24,22.35,22.11,22.34,137600.0,14.8069,14.8802,14.7204,14.8735,137600.0
2009-02-05 12:45:00,22.34,22.35,22.27,22.28,270200.0,14.8735,14.8802,14.8269,14.8336,270200.0
2009-02-05 12:50:00,22.27,22.27,22.2,22.24,204100.0,14.8269,14.8269,14.7803,14.8069,204100.0
2009-02-05 12:55:00,22.24,22.36,22.24,22.35,234400.0,14.8069,14.8868,14.8069,14.8802,234400.0
2009-02-05 13:00:00,22.35,22.37,22.28,22.29,163500.0,14.8802,14.8935,14.8336,14.8402,163500.0
2009-02-05 13:05:00,22.29,22.36,22.27,22.36,128200.0,14.8402,14.8868,14.8269,14.8868,128200.0
2009-02-05 13:10:00,22.37,22.38,22.3,22.31,319600.0,14.8935,14.9001,14.8469,14.8535,319600.0
2009-02-05 13:15:00,22.3,22.32,22.26,22.28,166000.0,14.8469,14.8602,14.8203,14.8336,166000.0
2009-02-05 13:20:00,22.29,22.29,22.17,22.17,110400.0,14.8402,14.8402,14.7603,14.7603,110400.0
2009-02-05 13:25:00,22.17,22.25,22.13,22.17,162700.0,14.7603,14.8136,14.7337,14.7603,162700.0
2009-02-05 13:30:00,22.17,22.25,22.17,22.21,184500.0,14.7603,14.8136,14.7603,14.787,184500.0
2009-02-05 13:35:00,22.21,22.26,22.17,22.19,206400.0,14.787,14.8203,14.7603,14.7736,206400.0
2009-02-05 13:40:00,22.18,22.25,22.15,22.24,104300.0,14.767,14.8136,14.747,14.8069,104300.0
2009-02-05 13:45:00,22.23,22.26,22.19,22.25,130500.0,14.8003,14.8203,14.7736,14.8136,130500.0
2009-02-05 13:50:00,22.25,22.27,22.19,22.2,117800.0,14.8136,14.8269,14.7736,14.7803,117800.0
2009-02-05 13:55:00,22.21,22.21,22.08,22.11,140100.0,14.787,14.787,14.7004,14.7204,140100.0
2009-02-05 14:00:00,22.1,22.22,22.1,22.21,153800.0,14.7137,14.7936,14.7137,14.787,153800.0
2009-02-05 14:05:00,22.2,22.25,22.2,22.24,102900.0,14.7803,14.8136,14.7803,14.8069,102900.0
2009-02-05 14:10:00,22.24,22.24,22.15,22.17,71800.0,14.8069,14.8069,14.747,14.7603,71800.0
2009-02-05 14:15:00,22.16,22.23,22.12,22.17,106900.0,14.7537,14.8003,14.727,14.7603,106900.0
2009-02-05 14:20:00,22.17,22.25,22.17,22.2,138900.0,14.7603,14.8136,14.7603,14.7803,138900.0
2009-02-05 14:25:00,22.2,22.31,22.16,22.3,219500.0,14.7803,14.8535,14.7537,14.8469,219500.0
2009-02-05 14:30:00,22.3,22.33,22.26,22.31,301100.0,14.8469,14.8669,14.8203,14.8535,301100.0
2009-02-05 14:35:00,22.3,22.36,22.28,22.32,183200.0,14.8469,14.8868,14.8336,14.8602,183200.0
2009-02-05 14:40:00,22.32,22.36,22.3,22.34,178100.0,14.8602,14.8868,14.8469,14.8735,178100.0
2009-02-05 14:45:00,22.34,22.35,22.24,22.25,488900.0,14.8735,14.8802,14.8069,14.8136,488900.0
2009-02-05 14:50:00,22.25,22.3,22.22,22.3,566500.0,14.8136,14.8469,14.7936,14.8469,566500.0
2009-02-05 14:55:00,22.3,22.31,22.21,22.25,417900.0,14.8469,14.8535,14.787,14.8136,417900.0
2009-02-05 15:00:00,22.24,22.32,22.16,22.16,266700.0,14.8069,14.8602,14.7537,14.7537,266700.0
2009-02-05 15:05:00,22.16,22.26,22.14,22.17,290800.0,14.7537,14.8203,14.7404,14.7603,290800.0
2009-02-05 15:10:00,22.17,22.26,22.17,22.23,271900.0,14.7603,14.8203,14.7603,14.8003,271900.0
2009-02-05 15:15:00,22.23,22.3,22.21,22.21,240900.0,14.8003,14.8469,14.787,14.787,240900.0
2009-02-05 15:20:00,22.21,22.31,22.21,22.26,245500.0,14.787,14.8535,14.787,14.8203,245500.0
2009-02-05 15:25:00,22.26,22.36,22.25,22.34,243600.0,14.8203,14.8868,14.8136,14.8735,243600.0
2009-02-05 15:30:00,22.34,22.37,22.27,22.32,269700.0,14.8735,14.8935,14.8269,14.8602,269700.0
2009-02-05 15:35:00,22.32,22.38,22.29,22.35,284000.0,14.8602,14.9001,14.8402,14.8802,284000.0
2009-02-05 15:40:00,22.35,22.45,22.35,22.43,459000.0,14.8802,14.9468,14.8802,14.9334,459000.0
2009-02-05 15:45:00,22.43,22.43,22.35,22.36,774600.0,14.9334,14.9334,14.8802,14.8868,774600.0
2009-02-05 15:50:00,22.37,22.43,22.35,22.42,813600.0,14.8935,14.9334,14.8802,14.9268,813600.0
2009-02-05 15:55:00,22.41,22.44,22.35,22.39,943700.0,14.9201,14.9401,14.8802,14.9068,943700.0
2009-02-06 09:30:00,22.39,22.63,22.37,22.59,186300.0,14.9068,15.0666,14.8935,15.04,186300.0
2009-02-06 09:35:00,22.6,22.96,22.58,22.83,381000.0,15.0466,15.2863,15.0333,15.1997,381000.0
2009-02-06 09:40:00,22.83,22.98,22.8,22.96,391200.0,15.1997,15.2996,15.1798,15.2863,391200.0
2009-02-06 09:45:00,22.97,23.12,22.97,22.99,335700.0,15.293,15.3928,15.293,15.3063,335700.0
2009-02-06 09:50:00,22.98,23.02,22.87,22.92,321800.0,15.2996,15.3262,15.2264,15.2597,321800.0
2009-02-06 09:55:00,22.92,23.07,22.91,22.98,363800.0,15.2597,15.3595,15.253,15.2996,363800.0
2009-02-06 10:00:00,22.98,23.02,22.92,22.95,227600.0,15.2996,15.3262,15.2597,15.2796,227600.0
2009-02-06 10:05:00,22.94,23.04,22.91,23.01,280100.0,15.273,15.3396,15.253,15.3196,280100.0
2009-02-06 10:10:00,23.01,23.1,23.0,23.06,419700.0,15.3196,15.3795,15.3129,15.3529,419700.0
2009-02-06 10:15:00,23.05,23.13,23.04,23.08,297800.0,15.3462,15.3995,15.3396,15.3662,297800.0
2009-02-06 10:20:00,23.08,23.11,23.03,23.04,185600.0,15.3662,15.3862,15.3329,15.3396,185600.0
2009-02-06 10:25:00,23.04,23.1,23.03,23.07,235500.0,15.3396,15.3795,15.3329,15.3595,235500.0
2009-02-06 10:30:00,23.08,23.13,23.04,23.13,191400.0,15.3662,15.3995,15.3396,15.3995,191400.0
2009-02-06 10:35:00,23.13,23.15,23.08,23.13,147500.0,15.3995,15.4128,15.3662,15.3995,147500.0
2009-02-06 10:40:00,23.12,23.18,23.08,23.17,645500.0,15.3928,15.4328,15.3662,15.4261,645500.0
2009-02-06 10:45:00,23.18,23.22,23.12,23.14,243200.0,15.4328,15.4594,15.3928,15.4061,243200.0
2009-02-06 10:50:00,23.14,23.17,23.11,23.16,298600.0,15.4061,15.4261,15.3862,15.4195,298600.0
2009-02-06 10:55:00,23.17,23.29,23.16,23.18,190700.0,15.4261,15.506,15.4195,15.4328,190700.0
2009-02-06 11:00:00,23.18,23.31,23.17,23.28,192700.0,15.4328,15.5193,15.4261,15.4993,192700.0
2009-02-06 11:05:00,23.27,23.34,23.23,23.31,264000.0,15.4927,15.5393,15.4661,15.5193,264000.0
2009-02-06 11:10:00,23.3,23.41,23.3,23.41,461300.0,15.5127,15.5859,15.5127,15.5859,461300.0
2009-02-06 11:15:00,23.4,23.51,23.39,23.48,797200.0,15.5792,15.6525,15.5726,15.6325,797200.0
2009-02-06 11:20:00,23.47,23.48,23.38,23.42,534200.0,15.6258,15.6325,15.5659,15.5926,534200.0
2009-02-06 11:25:00,23.41,23.48,23.4,23.48,280300.0,15.5859,15.6325,15.5792,15.6325,280300.0
2009-02-06 11:30:00,23.47,23.49,23.44,23.44,218600.0,15.6258,15.6392,15.6059,15.6059,218600.0
2009-02-06 11:35:00,23.44,23.5,23.44,23.47,202400.0,15.6059,15.6458,15.6059,15.6258,202400.0
2009-02-06 11:40:00,23.48,23.58,23.48,23.57,295300.0,15.6325,15.6991,15.6325,15.6924,295300.0
2009-02-06 11:45:00,23.57,23.64,23.56,23.59,390400.0,15.6924,15.739,15.6858,15.7057,390400.0
2009-02-06 11:50:00,23.59,23.69,23.57,23.67,264800.0,15.7057,15.7723,15.6924,15.759,264800.0
2009-02-06 11:55:00,23.67,23.71,23.64,23.65,161600.0,15.759,15.7856,15.739,15.7457,161600.0
2009-02-06 12:00:00,23.66,23.66,23.57,23.61,572700.0,15.7523,15.7523,15.6924,15.7191,572700.0
2009-02-06 12:05:00,23.6,23.62,23.55,23.58,463300.0,15.7124,15.7257,15.6791,15.6991,463300.0
2009-02-06 12:10:00,23.58,23.6,23.5,23.5,453500.0,15.6991,15.7124,15.6458,15.6458,453500.0
2009-02-06 12:15:00,23.5,23.52,23.45,23.47,515900.0,15.6458,15.6591,15.6125,15.6258,515900.0
2009-02-06 12:20:00,23.48,23.6,23.47,23.56,196200.0,15.6325,15.7124,15.6258,15.6858,196200.0
2009-02-06 12:25:00,23.56,23.61,23.54,23.55,247600.0,15.6858,15.7191,15.6724,15.6791,247600.0
2009-02-06 12:30:00,23.55,23.58,23.52,23.58,208600.0,15.6791,15.6991,15.6591,15.6991,208600.0
2009-02-06 12:35:00,23.58,23.68,23.55,23.62,285000.0,15.6991,15.7657,15.6791,15.7257,285000.0
2009-02-06 12:40:00,23.61,23.71,23.61,23.64,292000.0,15.7191,15.7856,15.7191,15.739,292000.0
2009-02-06 12:45:00,23.64,23.65,23.55,23.55,338900.0,15.739,15.7457,15.6791,15.6791,338900.0
2009-02-06 12:50:00,23.55,23.58,23.55,23.57,164500.0,15.6791,15.6991,15.6791,15.6924,164500.0
2009-02-06 12:55:00,23.58,23.66,23.57,23.65,227600.0,15.6991,15.7523,15.6924,15.7457,227600.0
2009-02-06 13:00:00,23.65,23.66,23.58,23.6,186300.0,15.7457,15.7523,15.6991,15.7124,186300.0
2009-02-06 13:05:00,23.6,23.72,23.58,23.71,350800.0,15.7124,15.7923,15.6991,15.7856,350800.0
2009-02-06 13:10:00,23.71,23.74,23.68,23.73,749400.0,15.7856,15.8056,15.7657,15.7989,749400.0
2009-02-06 13:15:00,23.73,23.8,23.72,23.8,281700.0,15.7989,15.8456,15.7923,15.8456,281700.0
2009-02-06 13:20:00,23.8,23.83,23.73,23.78,278500.0,15.8456,15.8655,15.7989,15.8322,278500.0
2009-02-06 13:25:00,23.78,23.85,23.76,23.8,564900.0,15.8322,15.8788,15.8189,15.8456,564900.0
2009-02-06 13:30:00,23.8,23.85,23.77,23.77,431500.0,15.8456,15.8788,15.8256,15.8256,431500.0
2009-02-06 13:35:00,23.77,23.84,23.77,23.83,299500.0,15.8256,15.8722,15.8256,15.8655,299500.0
2009-02-06 13:40:00,23.83,23.83,23.75,23.79,833000.0,15.8655,15.8655,15.8123,15.8389,833000.0
2009-02-06 13:45:00,23.78,23.81,23.74,23.78,410400.0,15.8322,15.8522,15.8056,15.8322,410400.0
2009-02-06 13:50:00,23.78,23.79,23.74,23.76,505900.0,15.8322,15.8389,15.8056,15.8189,505900.0
2009-02-06 13:55:00,23.77,23.84,23.77,23.8,239200.0,15.8256,15.8722,15.8256,15.8456,239200.0
2009-02-06 14:00:00,23.79,23.8,23.71,23.72,710600.0,15.8389,15.8456,15.7856,15.7923,710600.0
2009-02-06 14:05:00,23.72,23.74,23.69,23.71,869300.0,15.7923,15.8056,15.7723,15.7856,869300.0
2009-02-06 14:10:00,23.7,23.72,23.69,23.7,410500.0,15.779,15.7923,15.7723,15.779,410500.0
2009-02-06 14:15:00,23.71,23.71,23.6,23.61,701700.0,15.7856,15.7856,15.7124,15.7191,701700.0
2009-02-06 14:20:00,23.61,23.68,23.6,23.66,335100.0,15.7191,15.7657,15.7124,15.7523,335100.0
2009-02-06 14:25:00,23.66,23.74,23.66,23.72,233900.0,15.7523,15.8056,15.7523,15.7923,233900.0
2009-02-06 14:30:00,23.71,23.77,23.69,23.76,215400.0,15.7856,15.8256,15.7723,15.8189,215400.0
2009-02-06 14:35:00,23.76,23.82,23.72,23.73,411100.0,15.8189,15.8589,15.7923,15.7989,411100.0
2009-02-06 14:40:00,23.73,23.77,23.69,23.74,269600.0,15.7989,15.8256,15.7723,15.8056,269600.0
2009-02-06 14:45:00,23.74,23.75,23.69,23.71,195600.0,15.8056,15.8123,15.7723,15.7856,195600.0
2009-02-06 14:50:00,23.71,23.73,23.6,23.61,672200.0,15.7856,15.7989,15.7124,15.7191,672200.0
2009-02-06 14:55:00,23.61,23.67,23.6,23.62,175800.0,15.7191,15.759,15.7124,15.7257,175800.0
2009-02-06 15:00:00,23.63,23.63,23.51,23.52,265200.0,15.7324,15.7324,15.6525,15.6591,265200.0
2009-02-06 15:05:00,23.52,23.58,23.41,23.44,831000.0,15.6591,15.6991,15.5859,15.6059,831000.0
2009-02-06 15:10:00,23.43,23.49,23.4,23.45,327200.0,15.5992,15.6392,15.5792,15.6125,327200.0
2009-02-06 15:15:00,23.46,23.5,23.41,23.45,309900.0,15.6192,15.6458,15.5859,15.6125,309900.0
2009-02-06 15:20:00,23.46,23.58,23.43,23.55,269500.0,15.6192,15.6991,15.5992,15.6791,269500.0
2009-02-06 15:25:00,23.54,23.54,23.41,23.51,455300.0,15.6724,15.6724,15.5859,15.6525,455300.0
2009-02-06 15:30:00,23.5,23.57,23.49,23.56,289100.0,15.6458,15.6924,15.6392,15.6858,289100.0
2009-02-06 15:35:00,23.56,23.6,23.52,23.58,248900.0,15.6858,15.7124,15.6591,15.6991,248900.0
2009-02-06 15:40:00,23.58,23.69,23.57,23.6,597800.0,15.6991,15.7723,15.6924,15.7124,597800.0
2009-02-06 15:45:00,23.59,23.68,23.58,23.62,469100.0,15.7057,15.7657,15.6991,15.7257,469100.0
2009-02-06 15:50:00,23.62,23.66,23.5,23.51,800400.0,15.7257,15.7523,15.6458,15.6525,800400.0
2009-02-06 15:55:00,23.52,23.53,23.43,23.5,1406500.0,15.6591,15.6658,15.5992,15.6458,1406500.0
2009-02-09 09:30:00,23.47,23.63,23.3,23.37,515600.0,15.6258,15.7324,15.5127,15.5593,515600.0
2009-02-09 09:35:00,23.38,23.38,23.01,23.08,475200.0,15.5659,15.5659,15.3196,15.3662,475200.0
2009-02-09 09:40:00,23.08,23.1,22.94,23.03,624300.0,15.3662,15.3795,15.273,15.3329,624300.0
2009-02-09 09:45:00,23.03,23.11,23.01,23.07,436200.0,15.3329,15.3862,15.3196,15.3595,436200.0
2009-02-09 09:50:00,23.07,23.14,22.99,23.01,509200.0,15.3595,15.4061,15.3063,15.3196,509200.0
2009-02-09 09:55:00,23.01,23.05,22.95,22.98,372700.0,15.3196,15.3462,15.2796,15.2996,372700.0
2009-02-09 10:00:00,22.97,22.98,22.56,22.57,645200.0,15.293,15.2996,15.02,15.0266,645200.0
2009-02-09 10:05:00,22.57,22.67,22.57,22.6,400500.0,15.0266,15.0932,15.0266,15.0466,400500.0
2009-02-09 10:10:00,22.6,22.69,22.58,22.68,253100.0,15.0466,15.1065,15.0333,15.0999,253100.0
2009-02-09 10:15:00,22.68,22.71,22.59,22.61,289200.0,15.0999,15.1199,15.04,15.0533,289200.0
2009-02-09 10:20:00,22.61,22.7,22.6,22.67,325700.0,15.0533,15.1132,15.0466,15.0932,325700.0
2009-02-09 10:25:00,22.67,22.76,22.66,22.72,328200.0,15.0932,15.1531,15.0866,15.1265,328200.0
2009-02-09 10:30:00,22.73,22.8,22.71,22.78,291700.0,15.1332,15.1798,15.1199,15.1665,291700.0
2009-02-09 10:35:00,22.78,22.87,22.78,22.82,362300.0,15.1665,15.2264,15.1665,15.1931,362300.0
2009-02-09 10:40:00,22.83,22.91,22.8,22.89,288400.0,15.1997,15.253,15.1798,15.2397,288400.0
2009-02-09 10:45:00,22.88,23.02,22.88,23.0,511700.0,15.233,15.3262,15.233,15.3129,511700.0
2009-02-09 10:50:00,23.01,23.05,22.95,22.99,330500.0,15.3196,15.3462,15.2796,15.3063,330500.0
2009-02-09 10:55:00,22.99,23.2,22.97,23.15,307900.0,15.3063,15.4461,15.293,15.4128,307900.0
2009-02-09 11:00:00,23.16,23.16,23.09,23.09,151500.0,15.4195,15.4195,15.3728,15.3728,151500.0
2009-02-09 11:05:00,23.1,23.15,23.06,23.13,141200.0,15.3795,15.4128,15.3529,15.3995,141200.0
2009-02-09 11:10:00,23.12,23.17,23.1,23.17,151300.0,15.3928,15.4261,15.3795,15.4261,151300.0
2009-02-09 11:15:00,23.17,23.2,23.1,23.12,162900.0,15.4261,15.4461,15.3795,15.3928,162900.0
2009-02-09 11:20:00,23.11,23.12,23.01,23.04,204300.0,15.3862,15.3928,15.3196,15.3396,204300.0
2009-02-09 11:25:00,23.04,23.08,23.0,23.04,163200.0,15.3396,15.3662,15.3129,15.3396,163200.0
2009-02-09 11:30:00,23.03,23.05,22.97,23.02,139500.0,15.3329,15.3462,15.293,15.3262,139500.0
2009-02-09 11:35:00,23.03,23.09,23.02,23.06,130200.0,15.3329,15.3728,15.3262,15.3529,130200.0
2009-02-09 11:40:00,23.05,23.06,22.95,22.97,103200.0,15.3462,15.3529,15.2796,15.293,103200.0
2009-02-09 11:45:00,22.97,23.0,22.92,22.95,88000.0,15.293,15.3129,15.2597,15.2796,88000.0
2009-02-09 11:50:00,22.95,23.0,22.94,22.96,102300.0,15.2796,15.3129,15.273,15.2863,102300.0
2009-02-09 11:55:00,22.97,23.09,22.97,23.06,98000.0,15.293,15.3728,15.293,15.3529,98000.0
2009-02-09 12:00:00,23.07,23.1,23.01,23.01,150200.0,15.3595,15.3795,15.3196,15.3196,150200.0
2009-02-09 12:05:00,23.02,23.04,22.98,23.0,91000.0,15.3262,15.3396,15.2996,15.3129,91000.0
2009-02-09 12:10:00,23.0,23.01,22.94,22.94,93000.0,15.3129,15.3196,15.273,15.273,93000.0
2009-02-09 12:15:00,22.94,23.05,22.94,23.02,116500.0,15.273,15.3462,15.273,15.3262,116500.0
2009-02-09 12:20:00,23.02,23.03,22.96,22.97,63800.0,15.3262,15.3329,15.2863,15.293,63800.0
2009-02-09 12:25:00,22.97,23.04,22.95,23.03,138200.0,15.293,15.3396,15.2796,15.3329,138200.0
2009-02-09 12:30:00,23.03,23.08,23.03,23.06,56000.0,15.3329,15.3662,15.3329,15.3529,56000.0
2009-02-09 12:35:00,23.07,23.07,22.98,22.98,59300.0,15.3595,15.3595,15.2996,15.2996,59300.0
2009-02-09 12:40:00,22.99,23.04,22.96,22.96,96800.0,15.3063,15.3396,15.2863,15.2863,96800.0
2009-02-09 12:45:00,22.97,23.01,22.96,23.01,72300.0,15.293,15.3196,15.2863,15.3196,72300.0
2009-02-09 12:50:00,23.0,23.16,23.0,23.16,156900.0,15.3129,15.4195,15.3129,15.4195,156900.0
2009-02-09 12:55:00,23.15,23.18,23.15,23.15,128800.0,15.4128,15.4328,15.4128,15.4128,128800.0
2009-02-09 13:00:00,23.15,23.22,23.0,23.17,107200.0,15.4128,15.4594,15.3129,15.4261,107200.0
2009-02-09 13:05:00,23.17,23.23,23.17,23.21,60100.0,15.4261,15.4661,15.4261,15.4527,60100.0
2009-02-09 13:10:00,23.22,23.22,23.18,23.18,42000.0,15.4594,15.4594,15.4328,15.4328,42000.0
2009-02-09 13:15:00,23.18,23.2,23.12,23.13,96900.0,15.4328,15.4461,15.3928,15.3995,96900.0
2009-02-09 13:20:00,23.12,23.13,23.09,23.12,69900.0,15.3928,15.3995,15.3728,15.3928,69900.0
2009-02-09 13:25:00,23.11,23.11,23.09,23.1,29200.0,15.3862,15.3862,15.3728,15.3795,29200.0
2009-02-09 13:30:00,23.1,23.1,22.98,22.98,121500.0,15.3795,15.3795,15.2996,15.2996,121500.0
2009-02-09 13:35:00,22.98,22.98,22.93,22.97,89500.0,15.2996,15.2996,15.2663,15.293,89500.0
2009-02-09 13:40:00,22.97,23.03,22.97,23.01,69200.0,15.293,15.3329,15.293,15.3196,69200.0
2009-02-09 13:45:00,23.02,23.06,22.99,23.05,79600.0,15.3262,15.3529,15.3063,15.3462,79600.0
2009-02-09 13:50:00,23.06,23.09,23.04,23.05,88000.0,15.3529,15.3728,15.3396,15.3462,88000.0
2009-02-09 13:55:00,23.04,23.08,23.02,23.08,44500.0,15.3396,15.3662,15.3262,15.3662,44500.0
2009-02-09 14:00:00,23.08,23.11,23.07,23.09,68700.0,15.3662,15.3862,15.3595,15.3728,68700.0
2009-02-09 14:05:00,23.08,23.1,23.07,23.1,61000.0,15.3662,15.3795,15.3595,15.3795,61000.0
2009-02-09 14:10:00,23.09,23.09,22.96,22.96,101400.0,15.3728,15.3728,15.2863,15.2863,101400.0
2009-02-09 14:15:00,22.96,22.97,22.91,22.94,146900.0,15.2863,15.293,15.253,15.273,146900.0
2009-02-09 14:20:00,22.94,23.0,22.94,22.99,88100.0,15.273,15.3129,15.273,15.3063,88100.0
2009-02-09 14:25:00,22.98,22.99,22.88,22.92,111100.0,15.2996,15.3063,15.233,15.2597,111100.0
2009-02-09 14:30:00,22.93,22.97,22.91,22.96,155200.0,15.2663,15.293,15.253,15.2863,155200.0
2009-02-09 14:35:00,22.96,22.99,22.94,22.97,59000.0,15.2863,15.3063,15.273,15.293,59000.0
2009-02-09 14:40:00,22.96,23.01,22.95,22.97,144900.0,15.2863,15.3196,15.2796,15.293,144900.0
2009-02-09 14:45:00,22.96,22.96,22.91,22.95,127000.0,15.2863,15.2863,15.253,15.2796,127000.0
2009-02-09 14:50:00,22.95,23.01,22.95,23.0,87800.0,15.2796,15.3196,15.2796,15.3129,87800.0
2009-02-09 14:55:00,23.0,23.02,22.95,22.96,93000.0,15.3129,15.3262,15.2796,15.2863,93000.0
2009-02-09 15:00:00,22.97,22.99,22.92,22.94,93800.0,15.293,15.3063,15.2597,15.273,93800.0
2009-02-09 15:05:00,22.94,22.98,22.91,22.92,188900.0,15.273,15.2996,15.253,15.2597,188900.0
2009-02-09 15:10:00,22.92,22.98,22.87,22.98,289300.0,15.2597,15.2996,15.2264,15.2996,289300.0
2009-02-09 15:15:00,22.99,23.0,22.95,22.97,127800.0,15.3063,15.3129,15.2796,15.293,127800.0
2009-02-09 15:20:00,22.96,23.03,22.96,23.01,165600.0,15.2863,15.3329,15.2863,15.3196,165600.0
2009-02-09 15:25:00,23.01,23.1,23.01,23.09,232800.0,15.3196,15.3795,15.3196,15.3728,232800.0
2009-02-09 15:30:00,23.1,23.14,23.05,23.11,300200.0,15.3795,15.4061,15.3462,15.3862,300200.0
2009-02-09 15:35:00,23.12,23.14,23.06,23.06,234700.0,15.3928,15.4061,15.3529,15.3529,234700.0
2009-02-09 15:40:00,23.07,23.11,23.05,23.08,238600.0,15.3595,15.3862,15.3462,15.3662,238600.0
2009-02-09 15:45:00,23.08,23.11,23.01,23.09,298400.0,15.3662,15.3862,15.3196,15.3728,298400.0
2009-02-09 15:50:00,23.1,23.11,23.04,23.06,419900.0,15.3795,15.3862,15.3396,15.3529,419900.0
2009-02-09 15:55:00,23.06,23.09,23.02,23.08,623200.0,15.3529,15.3728,15.3262,15.3662,623200.0
2009-02-10 09:30:00,22.89,22.9,22.73,22.8,227600.0,15.2397,15.2464,15.1332,15.1798,227600.0
2009-02-10 09:35:00,22.79,23.0,22.77,22.88,259700.0,15.1731,15.3129,15.1598,15.233,259700.0
2009-02-10 09:40:00,22.89,22.91,22.74,22.83,402600.0,15.2397,15.253,15.1398,15.1997,402600.0
2009-02-10 09:45:00,22.84,23.13,22.84,23.09,248600.0,15.2064,15.3995,15.2064,15.3728,248600.0
2009-02-10 09:50:00,23.09,23.16,23.07,23.12,186000.0,15.3728,15.4195,15.3595,15.3928,186000.0
2009-02-10 09:55:00,23.13,23.15,22.96,22.99,235700.0,15.3995,15.4128,15.2863,15.3063,235700.0
2009-02-10 10:00:00,22.99,23.07,22.94,23.02,207700.0,15.3063,15.3595,15.273,15.3262,207700.0
2009-02-10 10:05:00,23.02,23.1,23.01,23.07,68600.0,15.3262,15.3795,15.3196,15.3595,68600.0
2009-02-10 10:10:00,23.07,23.1,22.98,23.01,226100.0,15.3595,15.3795,15.2996,15.3196,226100.0
2009-02-10 10:15:00,23.01,23.05,22.93,22.93,250800.0,15.3196,15.3462,15.2663,15.2663,250800.0
2009-02-10 10:20:00,22.94,22.96,22.77,22.86,259700.0,15.273,15.2863,15.1598,15.2197,259700.0
2009-02-10 10:25:00,22.87,22.9,22.82,22.86,269200.0,15.2264,15.2464,15.1931,15.2197,269200.0
2009-02-10 10:30:00,22.86,22.95,22.85,22.92,167200.0,15.2197,15.2796,15.2131,15.2597,167200.0
2009-02-10 10:35:00,22.91,22.94,22.84,22.93,157800.0,15.253,15.273,15.2064,15.2663,157800.0
2009-02-10 10:40:00,22.93,23.03,22.9,22.94,221600.0,15.2663,15.3329,15.2464,15.273,221600.0
2009-02-10 10:45:00,22.95,23.08,22.94,23.07,116000.0,15.2796,15.3662,15.273,15.3595,116000.0
2009-02-10 10:50:00,23.06,23.08,22.99,23.04,108700.0,15.3529,15.3662,15.3063,15.3396,108700.0
2009-02-10 10:55:00,23.06,23.1,23.02,23.07,136400.0,15.3529,15.3795,15.3262,15.3595,136400.0
2009-02-10 11:00:00,23.07,23.23,22.99,23.03,343000.0,15.3595,15.4661,15.3063,15.3329,343000.0
2009-02-10 11:05:00,23.03,23.04,22.64,22.78,843000.0,15.3329,15.3396,15.0732,15.1665,843000.0
2009-02-10 11:10:00,22.79,22.8,22.65,22.75,458500.0,15.1731,15.1798,15.0799,15.1465,458500.0
2009-02-10 11:15:00,22.74,22.76,22.59,22.69,285000.0,15.1398,15.1531,15.04,15.1065,285000.0
2009-02-10 11:20:00,22.7,22.77,22.6,22.61,401800.0,15.1132,15.1598,15.0466,15.0533,401800.0
2009-02-10 11:25:00,22.61,22.64,22.51,22.61,385200.0,15.0533,15.0732,14.9867,15.0533,385200.0
2009-02-10 11:30:00,22.61,22.61,22.25,22.27,483500.0,15.0533,15.0533,14.8136,14.8269,483500.0
2009-02-10 11:35:00,22.27,22.48,22.2,22.36,511200.0,14.8269,14.9667,14.7803,14.8868,511200.0
2009-02-10 11:40:00,22.35,22.44,22.3,22.37,304700.0,14.8802,14.9401,14.8469,14.8935,304700.0
2009-02-10 11:45:00,22.38,22.43,22.26,22.39,408200.0,14.9001,14.9334,14.8203,14.9068,408200.0
2009-02-10 11:50:00,22.38,22.41,22.3,22.4,204600.0,14.9001,14.9201,14.8469,14.9135,204600.0
2009-02-10 11:55:00,22.4,22.43,22.28,22.41,226200.0,14.9135,14.9334,14.8336,14.9201,226200.0
2009-02-10 12:00:00,22.41,22.45,22.36,22.41,293000.0,14.9201,14.9468,14.8868,14.9201,293000.0
2009-02-10 12:05:00,22.4,22.41,22.3,22.39,312000.0,14.9135,14.9201,14.8469,14.9068,312000.0
2009-02-10 12:10:00,22.39,22.53,22.39,22.5,296300.0,14.9068,15.0,14.9068,14.98,296300.0
2009-02-10 12:15:00,22.51,22.58,22.48,22.51,201600.0,14.9867,15.0333,14.9667,14.9867,201600.0
2009-02-10 12:20:00,22.5,22.53,22.46,22.51,206000.0,14.98,15.0,14.9534,14.9867,206000.0
2009-02-10 12:25:00,22.51,22.53,22.41,22.47,115100.0,14.9867,15.0,14.9201,14.9601,115100.0
2009-02-10 12:30:00,22.47,22.47,22.37,22.41,71500.0,14.9601,14.9601,14.8935,14.9201,71500.0
2009-02-10 12:35:00,22.41,22.5,22.38,22.46,125200.0,14.9201,14.98,14.9001,14.9534,125200.0
2009-02-10 12:40:00,22.48,22.5,22.41,22.43,126500.0,14.9667,14.98,14.9201,14.9334,126500.0
2009-02-10 12:45:00,22.44,22.45,22.41,22.45,91700.0,14.9401,14.9468,14.9201,14.9468,91700.0
2009-02-10 12:50:00,22.45,22.45,22.41,22.45,66100.0,14.9468,14.9468,14.9201,14.9468,66100.0
2009-02-10 12:55:00,22.44,22.45,22.36,22.36,77300.0,14.9401,14.9468,14.8868,14.8868,77300.0
2009-02-10 13:00:00,22.37,22.37,22.26,22.3,98900.0,14.8935,14.8935,14.8203,14.8469,98900.0
2009-02-10 13:05:00,22.3,22.3,22.18,22.21,266400.0,14.8469,14.8469,14.767,14.787,266400.0
2009-02-10 13:10:00,22.21,22.29,22.18,22.28,311200.0,14.787,14.8402,14.767,14.8336,311200.0
2009-02-10 13:15:00,22.29,22.32,22.21,22.21,181100.0,14.8402,14.8602,14.787,14.787,181100.0
2009-02-10 13:20:00,22.21,22.23,22.15,22.19,304100.0,14.787,14.8003,14.747,14.7736,304100.0
2009-02-10 13:25:00,22.2,22.21,22.11,22.17,241000.0,14.7803,14.787,14.7204,14.7603,241000.0
2009-02-10 13:30:00,22.17,22.23,22.15,22.22,238400.0,14.7603,14.8003,14.747,14.7936,238400.0
2009-02-10 13:35:00,22.23,22.34,22.2,22.32,194500.0,14.8003,14.8735,14.7803,14.8602,194500.0
2009-02-10 13:40:00,22.32,22.36,22.28,22.35,138000.0,14.8602,14.8868,14.8336,14.8802,138000.0
2009-02-10 13:45:00,22.36,22.36,22.27,22.29,166300.0,14.8868,14.8868,14.8269,14.8402,166300.0
2009-02-10 13:50:00,22.3,22.32,22.18,22.2,154900.0,14.8469,14.8602,14.767,14.7803,154900.0
2009-02-10 13:55:00,22.2,22.22,22.18,22.19,99400.0,14.7803,14.7936,14.767,14.7736,99400.0
2009-02-10 14:00:00,22.19,22.28,22.17,22.27,170200.0,14.7736,14.8336,14.7603,14.8269,170200.0
2009-02-10 14:05:00,22.27,22.31,22.25,22.28,217700.0,14.8269,14.8535,14.8136,14.8336,217700.0
2009-02-10 14:10:00,22.28,22.33,22.27,22.28,170800.0,14.8336,14.8669,14.8269,14.8336,170800.0
2009-02-10 14:15:00,22.29,22.29,22.15,22.19,255900.0,14.8402,14.8402,14.747,14.7736,255900.0
2009-02-10 14:20:00,22.18,22.23,22.14,22.23,258500.0,14.767,14.8003,14.7404,14.8003,258500.0
2009-02-10 14:25:00,22.23,22.27,22.17,22.17,184400.0,14.8003,14.8269,14.7603,14.7603,184400.0
2009-02-10 14:30:00,22.17,22.17,22.11,22.12,157800.0,14.7603,14.7603,14.7204,14.727,157800.0
2009-02-10 14:35:00,22.11,22.18,22.1,22.17,141000.0,14.7204,14.767,14.7137,14.7603,141000.0
2009-02-10 14:40:00,22.17,22.27,22.16,22.2,234500.0,14.7603,14.8269,14.7537,14.7803,234500.0
2009-02-10 14:45:00,22.2,22.26,22.18,22.21,198700.0,14.7803,14.8203,14.767,14.787,198700.0
2009-02-10 14:50:00,22.2,22.21,22.11,22.13,144900.0,14.7803,14.787,14.7204,14.7337,144900.0
2009-02-10 14:55:00,22.14,22.19,22.11,22.14,346500.0,14.7404,14.7736,14.7204,14.7404,346500.0
2009-02-10 15:00:00,22.14,22.29,22.14,22.23,186100.0,14.7404,14.8402,14.7404,14.8003,186100.0
2009-02-10 15:05:00,22.23,22.26,22.18,22.25,164000.0,14.8003,14.8203,14.767,14.8136,164000.0
2009-02-10 15:10:00,22.24,22.25,22.11,22.13,278100.0,14.8069,14.8136,14.7204,14.7337,278100.0
2009-02-10 15:15:00,22.13,22.17,22.03,22.07,350000.0,14.7337,14.7603,14.6671,14.6938,350000.0
2009-02-10 15:20:00,22.07,22.08,22.0,22.06,343000.0,14.6938,14.7004,14.6471,14.6871,343000.0
2009-02-10 15:25:00,22.06,22.17,22.06,22.13,303200.0,14.6871,14.7603,14.6871,14.7337,303200.0
2009-02-10 15:30:00,22.12,22.2,22.1,22.18,365700.0,14.727,14.7803,14.7137,14.767,365700.0
2009-02-10 15:35:00,22.17,22.22,22.13,22.14,509400.0,14.7603,14.7936,14.7337,14.7404,509400.0
2009-02-10 15:40:00,22.13,22.18,22.06,22.15,452200.0,14.7337,14.767,14.6871,14.747,452200.0
2009-02-10 15:45:00,22.16,22.28,22.09,22.22,613600.0,14.7537,14.8336,14.7071,14.7936,613600.0
2009-02-10 15:50:00,22.21,22.29,22.16,22.17,632800.0,14.787,14.8402,14.7537,14.7603,632800.0
2009-02-10 15:55:00,22.17,22.26,22.14,22.23,902000.0,14.7603,14.8203,14.7404,14.8003,902000.0
2009-02-11 09:30:00,22.36,22.45,22.09,22.09,216800.0,14.8868,14.9468,14.7071,14.7071,216800.0
2009-02-11 09:35:00,22.06,22.17,21.99,22.16,391700.0,14.6871,14.7603,14.6405,14.7537,391700.0
2009-02-11 09:40:00,22.17,22.29,22.11,22.24,323300.0,14.7603,14.8402,14.7204,14.8069,323300.0
2009-02-11 09:45:00,22.25,22.35,22.16,22.34,163800.0,14.8136,14.8802,14.7537,14.8735,163800.0
2009-02-11 09:50:00,22.33,22.34,22.18,22.22,149800.0,14.8669,14.8735,14.767,14.7936,149800.0
2009-02-11 09:55:00,22.21,22.26,22.2,22.21,138900.0,14.787,14.8203,14.7803,14.787,138900.0
2009-02-11 10:00:00,22.2,22.32,22.17,22.23,171900.0,14.7803,14.8602,14.7603,14.8003,171900.0
2009-02-11 10:05:00,22.23,22.23,22.1,22.14,509700.0,14.8003,14.8003,14.7137,14.7404,509700.0
2009-02-11 10:10:00,22.17,22.21,22.13,22.15,207200.0,14.7603,14.787,14.7337,14.747,207200.0
2009-02-11 10:15:00,22.15,22.17,22.08,22.14,265000.0,14.747,14.7603,14.7004,14.7404,265000.0
2009-02-11 10:20:00,22.14,22.26,22.12,22.23,201600.0,14.7404,14.8203,14.727,14.8003,201600.0
2009-02-11 10:25:00,22.23,22.24,22.09,22.09,172800.0,14.8003,14.8069,14.7071,14.7071,172800.0
2009-02-11 10:30:00,22.08,22.09,21.94,21.99,385200.0,14.7004,14.7071,14.6072,14.6405,385200.0
2009-02-11 10:35:00,21.99,22.06,21.97,22.02,248200.0,14.6405,14.6871,14.6272,14.6605,248200.0
2009-02-11 10:40:00,22.03,22.17,22.02,22.14,229600.0,14.6671,14.7603,14.6605,14.7404,229600.0
2009-02-11 10:45:00,22.14,22.21,22.1,22.2,128800.0,14.7404,14.787,14.7137,14.7803,128800.0
2009-02-11 10:50:00,22.2,22.29,22.2,22.23,178300.0,14.7803,14.8402,14.7803,14.8003,178300.0
2009-02-11 10:55:00,22.21,22.31,22.17,22.27,288600.0,14.787,14.8535,14.7603,14.8269,288600.0
2009-02-11 11:00:00,22.28,22.32,22.22,22.3,212200.0,14.8336,14.8602,14.7936,14.8469,212200.0
2009-02-11 11:05:00,22.29,22.34,22.24,22.27,157400.0,14.8402,14.8735,14.8069,14.8269,157400.0
2009-02-11 11:10:00,22.26,22.43,22.24,22.41,193500.0,14.8203,14.9334,14.8069,14.9201,193500.0
2009-02-11 11:15:00,22.41,22.47,22.37,22.38,225600.0,14.9201,14.9601,14.8935,14.9001,225600.0
2009-02-11 11:20:00,22.39,22.4,22.28,22.37,163100.0,14.9068,14.9135,14.8336,14.8935,163100.0
2009-02-11 11:25:00,22.37,22.43,22.33,22.42,117300.0,14.8935,14.9334,14.8669,14.9268,117300.0
2009-02-11 11:30:00,22.42,22.5,22.36,22.37,156100.0,14.9268,14.98,14.8868,14.8935,156100.0
2009-02-11 11:35:00,22.36,22.38,22.33,22.35,74100.0,14.8868,14.9001,14.8669,14.8802,74100.0
2009-02-11 11:40:00,22.35,22.36,22.28,22.32,115200.0,14.8802,14.8868,14.8336,14.8602,115200.0
2009-02-11 11:45:00,22.33,22.37,22.24,22.27,96000.0,14.8669,14.8935,14.8069,14.8269,96000.0
2009-02-11 11:50:00,22.27,22.34,22.25,22.33,117100.0,14.8269,14.8735,14.8136,14.8669,117100.0
2009-02-11 11:55:00,22.32,22.34,22.27,22.31,93700.0,14.8602,14.8735,14.8269,14.8535,93700.0
2009-02-11 12:00:00,22.31,22.33,22.29,22.33,72100.0,14.8535,14.8669,14.8402,14.8669,72100.0
2009-02-11 12:05:00,22.32,22.33,22.29,22.32,47500.0,14.8602,14.8669,14.8402,14.8602,47500.0
2009-02-11 12:10:00,22.32,22.32,22.21,22.21,54400.0,14.8602,14.8602,14.787,14.787,54400.0
2009-02-11 12:15:00,22.21,22.21,22.16,22.19,110600.0,14.787,14.787,14.7537,14.7736,110600.0
2009-02-11 12:20:00,22.19,22.25,22.17,22.22,278300.0,14.7736,14.8136,14.7603,14.7936,278300.0
2009-02-11 12:25:00,22.21,22.23,22.2,22.22,45700.0,14.787,14.8003,14.7803,14.7936,45700.0
2009-02-11 12:30:00,22.22,22.24,22.11,22.13,156000.0,14.7936,14.8069,14.7204,14.7337,156000.0
2009-02-11 12:35:00,22.12,22.14,22.06,22.14,285500.0,14.727,14.7404,14.6871,14.7404,285500.0
2009-02-11 12:40:00,22.14,22.24,22.13,22.21,126300.0,14.7404,14.8069,14.7337,14.787,126300.0
2009-02-11 12:45:00,22.2,22.23,22.18,22.19,99100.0,14.7803,14.8003,14.767,14.7736,99100.0
2009-02-11 12:50:00,22.18,22.24,22.18,22.22,70000.0,14.767,14.8069,14.767,14.7936,70000.0
2009-02-11 12:55:00,22.22,22.22,22.09,22.11,115700.0,14.7936,14.7936,14.7071,14.7204,115700.0
2009-02-11 13:00:00,22.11,22.21,22.1,22.2,146700.0,14.7204,14.787,14.7137,14.7803,146700.0
2009-02-11 13:05:00,22.2,22.2,22.09,22.1,80800.0,14.7803,14.7803,14.7071,14.7137,80800.0
2009-02-11 13:10:00,22.1,22.18,22.09,22.18,75100.0,14.7137,14.767,14.7071,14.767,75100.0
2009-02-11 13:15:00,22.18,22.19,22.1,22.11,119900.0,14.767,14.7736,14.7137,14.7204,119900.0
2009-02-11 13:20:00,22.12,22.16,22.1,22.12,134600.0,14.727,14.7537,14.7137,14.727,134600.0
2009-02-11 13:25:00,22.12,22.18,22.11,22.17,90200.0,14.727,14.767,14.7204,14.7603,90200.0
2009-02-11 13:30:00,22.18,22.19,22.13,22.13,118300.0,14.767,14.7736,14.7337,14.7337,118300.0
2009-02-11 13:35:00,22.13,22.17,22.11,22.13,83500.0,14.7337,14.7603,14.7204,14.7337,83500.0
2009-02-11 13:40:00,22.13,22.14,22.05,22.07,120400.0,14.7337,14.7404,14.6804,14.6938,120400.0
2009-02-11 13:45:00,22.06,22.08,21.98,22.01,152000.0,14.6871,14.7004,14.6338,14.6538,152000.0
2009-02-11 13:50:00,22.01,22.06,22.0,22.03,86900.0,14.6538,14.6871,14.6471,14.6671,86900.0
2009-02-11 13:55:00,22.02,22.03,21.95,21.97,99700.0,14.6605,14.6671,14.6139,14.6272,99700.0
2009-02-11 14:00:00,21.97,22.01,21.95,22.01,170500.0,14.6272,14.6538,14.6139,14.6538,170500.0
2009-02-11 14:05:00,22.0,22.09,22.0,22.08,292200.0,14.6471,14.7071,14.6471,14.7004,292200.0
2009-02-11 14:10:00,22.08,22.08,22.02,22.04,232800.0,14.7004,14.7004,14.6605,14.6738,232800.0
2009-02-11 14:15:00,22.04,22.05,21.96,21.96,415100.0,14.6738,14.6804,14.6205,14.6205,415100.0
2009-02-11 14:20:00,21.97,22.04,21.9,22.04,284700.0,14.6272,14.6738,14.5806,14.6738,284700.0
2009-02-11 14:25:00,22.04,22.13,22.04,22.06,200200.0,14.6738,14.7337,14.6738,14.6871,200200.0
2009-02-11 14:30:00,22.07,22.12,22.05,22.09,102100.0,14.6938,14.727,14.6804,14.7071,102100.0
2009-02-11 14:35:00,22.1,22.18,22.1,22.18,233300.0,14.7137,14.767,14.7137,14.767,233300.0
2009-02-11 14:40:00,22.19,22.26,22.18,22.23,259500.0,14.7736,14.8203,14.767,14.8003,259500.0
2009-02-11 14:45:00,22.23,22.24,22.18,22.19,152600.0,14.8003,14.8069,14.767,14.7736,152600.0
2009-02-11 14:50:00,22.19,22.35,22.18,22.27,710200.0,14.7736,14.8802,14.767,14.8269,710200.0
2009-02-11 14:55:00,22.27,22.4,22.26,22.36,707200.0,14.8269,14.9135,14.8203,14.8868,707200.0
2009-02-11 15:00:00,22.36,22.39,22.21,22.22,342000.0,14.8868,14.9068,14.787,14.7936,342000.0
2009-02-11 15:05:00,22.22,22.29,22.19,22.19,296600.0,14.7936,14.8402,14.7736,14.7736,296600.0
2009-02-11 15:10:00,22.19,22.3,22.19,22.28,193200.0,14.7736,14.8469,14.7736,14.8336,193200.0
2009-02-11 15:15:00,22.28,22.37,22.23,22.24,356300.0,14.8336,14.8935,14.8003,14.8069,356300.0
2009-02-11 15:20:00,22.24,22.26,22.15,22.23,227800.0,14.8069,14.8203,14.747,14.8003,227800.0
2009-02-11 15:25:00,22.22,22.22,22.1,22.13,328600.0,14.7936,14.7936,14.7137,14.7337,328600.0
2009-02-11 15:30:00,22.12,22.24,22.05,22.05,364800.0,14.727,14.8069,14.6804,14.6804,364800.0
2009-02-11 15:35:00,22.05,22.1,22.01,22.04,134300.0,14.6804,14.7137,14.6538,14.6738,134300.0
2009-02-11 15:40:00,22.03,22.06,21.97,22.05,310700.0,14.6671,14.6871,14.6272,14.6804,310700.0
2009-02-11 15:45:00,22.05,22.08,22.01,22.02,298200.0,14.6804,14.7004,14.6538,14.6605,298200.0
2009-02-11 15:50:00,22.02,22.13,22.01,22.12,400700.0,14.6605,14.7337,14.6538,14.727,400700.0
2009-02-11 15:55:00,22.12,22.18,22.09,22.17,619400.0,14.727,14.767,14.7071,14.7603,619400.0
2009-02-12 09:30:00,21.7,21.9,21.31,21.31,651800.0,14.4474,14.5806,14.1878,14.1878,651800.0
2009-02-12 09:35:00,21.31,21.57,21.22,21.47,504800.0,14.1878,14.3609,14.1278,14.2943,504800.0
2009-02-12 09:40:00,21.47,21.57,21.46,21.54,333700.0,14.2943,14.3609,14.2876,14.3409,333700.0
2009-02-12 09:45:00,21.53,21.57,21.46,21.52,324600.0,14.3342,14.3609,14.2876,14.3276,324600.0
2009-02-12 09:50:00,21.51,21.55,21.4,21.49,409100.0,14.3209,14.3475,14.2477,14.3076,409100.0
2009-02-12 09:55:00,21.49,21.5,21.36,21.39,362800.0,14.3076,14.3143,14.2211,14.241,362800.0
2009-02-12 10:00:00,21.39,21.4,21.26,21.35,604100.0,14.241,14.2477,14.1545,14.2144,604100.0
2009-02-12 10:05:00,21.34,21.4,21.3,21.37,345300.0,14.2077,14.2477,14.1811,14.2277,345300.0
2009-02-12 10:10:00,21.38,21.44,21.32,21.42,279800.0,14.2344,14.2743,14.1944,14.261,279800.0
2009-02-12 10:15:00,21.41,21.44,21.3,21.31,336600.0,14.2543,14.2743,14.1811,14.1878,336600.0
2009-02-12 10:20:00,21.32,21.37,21.25,21.35,313800.0,14.1944,14.2277,14.1478,14.2144,313800.0
2009-02-12 10:25:00,21.35,21.43,21.27,21.4,279600.0,14.2144,14.2677,14.1611,14.2477,279600.0
2009-02-12 10:30:00,21.39,21.41,21.28,21.36,259300.0,14.241,14.2543,14.1678,14.2211,259300.0
2009-02-12 10:35:00,21.35,21.35,21.23,21.24,324700.0,14.2144,14.2144,14.1345,14.1412,324700.0
2009-02-12 10:40:00,21.24,21.28,21.16,21.28,279700.0,14.1412,14.1678,14.0879,14.1678,279700.0
2009-02-12 10:45:00,21.29,21.37,21.28,21.35,202200.0,14.1744,14.2277,14.1678,14.2144,202200.0
2009-02-12 10:50:00,21.36,21.38,21.28,21.33,257000.0,14.2211,14.2344,14.1678,14.2011,257000.0
2009-02-12 10:55:00,21.33,21.36,21.28,21.35,206900.0,14.2011,14.2211,14.1678,14.2144,206900.0
2009-02-12 11:00:00,21.36,21.36,21.26,21.28,282700.0,14.2211,14.2211,14.1545,14.1678,282700.0
2009-02-12 11:05:00,21.29,21.37,21.29,21.33,200600.0,14.1744,14.2277,14.1744,14.2011,200600.0
2009-02-12 11:10:00,21.33,21.39,21.31,21.37,303400.0,14.2011,14.241,14.1878,14.2277,303400.0
2009-02-12 11:15:00,21.37,21.37,21.25,21.25,374400.0,14.2277,14.2277,14.1478,14.1478,374400.0
2009-02-12 11:20:00,21.25,21.31,21.22,21.26,159600.0,14.1478,14.1878,14.1278,14.1545,159600.0
2009-02-12 11:25:00,21.26,21.34,21.26,21.32,201500.0,14.1545,14.2077,14.1545,14.1944,201500.0
2009-02-12 11:30:00,21.32,21.39,21.31,21.38,207700.0,14.1944,14.241,14.1878,14.2344,207700.0
2009-02-12 11:35:00,21.37,21.4,21.31,21.37,282100.0,14.2277,14.2477,14.1878,14.2277,282100.0
2009-02-12 11:40:00,21.37,21.53,21.37,21.52,251000.0,14.2277,14.3342,14.2277,14.3276,251000.0
2009-02-12 11:45:00,21.52,21.59,21.5,21.53,205600.0,14.3276,14.3742,14.3143,14.3342,205600.0
2009-02-12 11:50:00,21.52,21.57,21.49,21.51,124900.0,14.3276,14.3609,14.3076,14.3209,124900.0
2009-02-12 11:55:00,21.51,21.51,21.42,21.44,114200.0,14.3209,14.3209,14.261,14.2743,114200.0
2009-02-12 12:00:00,21.43,21.51,21.42,21.5,131100.0,14.2677,14.3209,14.261,14.3143,131100.0
2009-02-12 12:05:00,21.5,21.55,21.46,21.47,162200.0,14.3143,14.3475,14.2876,14.2943,162200.0
2009-02-12 12:10:00,21.49,21.49,21.43,21.46,89000.0,14.3076,14.3076,14.2677,14.2876,89000.0
2009-02-12 12:15:00,21.47,21.54,21.46,21.51,112500.0,14.2943,14.3409,14.2876,14.3209,112500.0
2009-02-12 12:20:00,21.51,21.53,21.49,21.53,66200.0,14.3209,14.3342,14.3076,14.3342,66200.0
2009-02-12 12:25:00,21.53,21.62,21.52,21.58,104900.0,14.3342,14.3942,14.3276,14.3675,104900.0
2009-02-12 12:30:00,21.58,21.6,21.53,21.53,105000.0,14.3675,14.3808,14.3342,14.3342,105000.0
2009-02-12 12:35:00,21.53,21.53,21.49,21.5,43300.0,14.3342,14.3342,14.3076,14.3143,43300.0
2009-02-12 12:40:00,21.51,21.51,21.44,21.45,139000.0,14.3209,14.3209,14.2743,14.281,139000.0
2009-02-12 12:45:00,21.45,21.46,21.4,21.41,131400.0,14.281,14.2876,14.2477,14.2543,131400.0
2009-02-12 12:50:00,21.41,21.42,21.39,21.42,82500.0,14.2543,14.261,14.241,14.261,82500.0
2009-02-12 12:55:00,21.41,21.47,21.41,21.41,95900.0,14.2543,14.2943,14.2543,14.2543,95900.0
2009-02-12 13:00:00,21.42,21.42,21.35,21.37,187900.0,14.261,14.261,14.2144,14.2277,187900.0
2009-02-12 13:05:00,21.38,21.39,21.34,21.39,119800.0,14.2344,14.241,14.2077,14.241,119800.0
2009-02-12 13:10:00,21.39,21.46,21.37,21.39,134100.0,14.241,14.2876,14.2277,14.241,134100.0
2009-02-12 13:15:00,21.39,21.4,21.33,21.34,190900.0,14.241,14.2477,14.2011,14.2077,190900.0
2009-02-12 13:20:00,21.34,21.36,21.3,21.34,154100.0,14.2077,14.2211,14.1811,14.2077,154100.0
2009-02-12 13:25:00,21.34,21.43,21.32,21.38,190700.0,14.2077,14.2677,14.1944,14.2344,190700.0
2009-02-12 13:30:00,21.37,21.41,21.3,21.3,293800.0,14.2277,14.2543,14.1811,14.1811,293800.0
2009-02-12 13:35:00,21.31,21.32,21.2,21.21,211200.0,14.1878,14.1944,14.1145,14.1212,211200.0
2009-02-12 13:40:00,21.22,21.25,21.2,21.24,126500.0,14.1278,14.1478,14.1145,14.1412,126500.0
2009-02-12 13:45:00,21.25,21.29,21.21,21.27,174600.0,14.1478,14.1744,14.1212,14.1611,174600.0
2009-02-12 13:50:00,21.28,21.35,21.28,21.34,225000.0,14.1678,14.2144,14.1678,14.2077,225000.0
2009-02-12 13:55:00,21.35,21.45,21.34,21.41,212300.0,14.2144,14.281,14.2077,14.2543,212300.0
2009-02-12 14:00:00,21.41,21.41,21.3,21.32,236200.0,14.2543,14.2543,14.1811,14.1944,236200.0
2009-02-12 14:05:00,21.33,21.45,21.31,21.39,560200.0,14.2011,14.281,14.1878,14.241,560200.0
2009-02-12 14:10:00,21.39,21.44,21.38,21.41,210200.0,14.241,14.2743,14.2344,14.2543,210200.0
2009-02-12 14:15:00,21.41,21.53,21.41,21.45,257100.0,14.2543,14.3342,14.2543,14.281,257100.0
2009-02-12 14:20:00,21.45,21.47,21.36,21.37,227800.0,14.281,14.2943,14.2211,14.2277,227800.0
2009-02-12 14:25:00,21.37,21.4,21.32,21.37,192700.0,14.2277,14.2477,14.1944,14.2277,192700.0
2009-02-12 14:30:00,21.37,21.38,21.26,21.28,343100.0,14.2277,14.2344,14.1545,14.1678,343100.0
2009-02-12 14:35:00,21.28,21.3,21.21,21.24,340200.0,14.1678,14.1811,14.1212,14.1412,340200.0
2009-02-12 14:40:00,21.23,21.3,21.22,21.25,197900.0,14.1345,14.1811,14.1278,14.1478,197900.0
2009-02-12 14:45:00,21.26,21.26,21.19,21.22,227000.0,14.1545,14.1545,14.1079,14.1278,227000.0
2009-02-12 14:50:00,21.23,21.23,21.15,21.15,248100.0,14.1345,14.1345,14.0812,14.0812,248100.0
2009-02-12 14:55:00,21.15,21.24,21.15,21.23,230500.0,14.0812,14.1412,14.0812,14.1345,230500.0
2009-02-12 15:00:00,21.24,21.26,21.16,21.2,312600.0,14.1412,14.1545,14.0879,14.1145,312600.0
2009-02-12 15:05:00,21.2,21.28,21.18,21.28,204000.0,14.1145,14.1678,14.1012,14.1678,204000.0
2009-02-12 15:10:00,21.28,21.4,21.27,21.36,443200.0,14.1678,14.2477,14.1611,14.2211,443200.0
2009-02-12 15:15:00,21.36,21.44,21.35,21.42,300400.0,14.2211,14.2743,14.2144,14.261,300400.0
2009-02-12 15:20:00,21.42,21.56,21.35,21.5,480900.0,14.261,14.3542,14.2144,14.3143,480900.0
2009-02-12 15:25:00,21.51,21.69,21.5,21.69,634200.0,14.3209,14.4408,14.3143,14.4408,634200.0
2009-02-12 15:30:00,21.69,21.77,21.57,21.7,711900.0,14.4408,14.494,14.3609,14.4474,711900.0
2009-02-12 15:35:00,21.69,21.75,21.6,21.68,720600.0,14.4408,14.4807,14.3808,14.4341,720600.0
2009-02-12 15:40:00,21.67,21.96,21.67,21.89,813100.0,14.4274,14.6205,14.4274,14.5739,813100.0
2009-02-12 15:45:00,21.89,21.95,21.77,21.8,714500.0,14.5739,14.6139,14.494,14.514,714500.0
2009-02-12 15:50:00,21.8,22.0,21.79,22.0,702100.0,14.514,14.6471,14.5073,14.6471,702100.0
2009-02-12 15:55:00,22.01,22.05,21.92,22.0,722000.0,14.6538,14.6804,14.5939,14.6471,722000.0
2009-02-13 09:30:00,21.78,22.16,21.55,22.04,335900.0,14.5007,14.7537,14.3475,14.6738,335900.0
2009-02-13 09:35:00,22.04,22.07,21.81,21.92,396100.0,14.6738,14.6938,14.5207,14.5939,396100.0
2009-02-13 09:40:00,21.92,21.95,21.88,21.94,241600.0,14.5939,14.6139,14.5673,14.6072,241600.0
2009-02-13 09:45:00,21.95,21.97,21.77,21.91,357400.0,14.6139,14.6272,14.494,14.5872,357400.0
2009-02-13 09:50:00,21.92,21.93,21.75,21.78,347800.0,14.5939,14.6005,14.4807,14.5007,347800.0
2009-02-13 09:55:00,21.75,21.8,21.61,21.75,422300.0,14.4807,14.514,14.3875,14.4807,422300.0
2009-02-13 10:00:00,21.75,21.75,21.65,21.71,330700.0,14.4807,14.4807,14.4141,14.4541,330700.0
2009-02-13 10:05:00,21.74,21.76,21.62,21.62,196200.0,14.474,14.4874,14.3942,14.3942,196200.0
2009-02-13 10:10:00,21.62,21.71,21.59,21.69,182900.0,14.3942,14.4541,14.3742,14.4408,182900.0
2009-02-13 10:15:00,21.69,21.69,21.49,21.57,318100.0,14.4408,14.4408,14.3076,14.3609,318100.0
2009-02-13 10:20:00,21.58,21.75,21.55,21.74,392200.0,14.3675,14.4807,14.3475,14.474,392200.0
2009-02-13 10:25:00,21.74,21.8,21.71,21.8,343900.0,14.474,14.514,14.4541,14.514,343900.0
2009-02-13 10:30:00,21.8,21.95,21.8,21.94,312700.0,14.514,14.6139,14.514,14.6072,312700.0
2009-02-13 10:35:00,21.95,22.0,21.86,21.87,210500.0,14.6139,14.6471,14.5539,14.5606,210500.0
2009-02-13 10:40:00,21.88,21.89,21.79,21.79,243900.0,14.5673,14.5739,14.5073,14.5073,243900.0
2009-02-13 10:45:00,21.79,21.83,21.73,21.74,124200.0,14.5073,14.534,14.4674,14.474,124200.0
2009-02-13 10:50:00,21.73,21.77,21.68,21.7,99900.0,14.4674,14.494,14.4341,14.4474,99900.0
2009-02-13 10:55:00,21.71,21.74,21.69,21.71,176800.0,14.4541,14.474,14.4408,14.4541,176800.0
2009-02-13 11:00:00,21.7,21.71,21.61,21.62,107600.0,14.4474,14.4541,14.3875,14.3942,107600.0
2009-02-13 11:05:00,21.61,21.64,21.59,21.6,204400.0,14.3875,14.4075,14.3742,14.3808,204400.0
2009-02-13 11:10:00,21.6,21.63,21.55,21.55,94200.0,14.3808,14.4008,14.3475,14.3475,94200.0
2009-02-13 11:15:00,21.55,21.56,21.5,21.5,226000.0,14.3475,14.3542,14.3143,14.3143,226000.0
2009-02-13 11:20:00,21.5,21.51,21.37,21.37,243800.0,14.3143,14.3209,14.2277,14.2277,243800.0
2009-02-13 11:25:00,21.37,21.43,21.36,21.42,288200.0,14.2277,14.2677,14.2211,14.261,288200.0
2009-02-13 11:30:00,21.42,21.48,21.39,21.48,178700.0,14.261,14.3009,14.241,14.3009,178700.0
2009-02-13 11:35:00,21.48,21.51,21.44,21.45,351000.0,14.3009,14.3209,14.2743,14.281,351000.0
2009-02-13 11:40:00,21.45,21.48,21.38,21.4,131900.0,14.281,14.3009,14.2344,14.2477,131900.0
2009-02-13 11:45:00,21.39,21.4,21.25,21.29,138200.0,14.241,14.2477,14.1478,14.1744,138200.0
2009-02-13 11:50:00,21.29,21.36,21.26,21.35,119200.0,14.1744,14.2211,14.1545,14.2144,119200.0
2009-02-13 11:55:00,21.36,21.4,21.33,21.37,148400.0,14.2211,14.2477,14.2011,14.2277,148400.0
2009-02-13 12:00:00,21.37,21.45,21.37,21.41,143200.0,14.2277,14.281,14.2277,14.2543,143200.0
2009-02-13 12:05:00,21.42,21.42,21.37,21.4,59000.0,14.261,14.261,14.2277,14.2477,59000.0
2009-02-13 12:10:00,21.4,21.43,21.37,21.42,98900.0,14.2477,14.2677,14.2277,14.261,98900.0
2009-02-13 12:15:00,21.42,21.43,21.32,21.37,297000.0,14.261,14.2677,14.1944,14.2277,297000.0
2009-02-13 12:20:00,21.36,21.47,21.34,21.46,171300.0,14.2211,14.2943,14.2077,14.2876,171300.0
2009-02-13 12:25:00,21.46,21.51,21.43,21.49,154100.0,14.2876,14.3209,14.2677,14.3076,154100.0
2009-02-13 12:30:00,21.5,21.53,21.46,21.49,216600.0,14.3143,14.3342,14.2876,14.3076,216600.0
2009-02-13 12:35:00,21.49,21.53,21.48,21.49,94100.0,14.3076,14.3342,14.3009,14.3076,94100.0
2009-02-13 12:40:00,21.49,21.52,21.41,21.42,87500.0,14.3076,14.3276,14.2543,14.261,87500.0
2009-02-13 12:45:00,21.41,21.44,21.4,21.42,94700.0,14.2543,14.2743,14.2477,14.261,94700.0
2009-02-13 12:50:00,21.43,21.44,21.33,21.34,210800.0,14.2677,14.2743,14.2011,14.2077,210800.0
2009-02-13 12:55:00,21.34,21.42,21.33,21.41,122200.0,14.2077,14.261,14.2011,14.2543,122200.0
2009-02-13 13:00:00,21.41,21.43,21.38,21.4,83400.0,14.2543,14.2677,14.2344,14.2477,83400.0
2009-02-13 13:05:00,21.4,21.47,21.4,21.45,90900.0,14.2477,14.2943,14.2477,14.281,90900.0
2009-02-13 13:10:00,21.45,21.46,21.4,21.41,74200.0,14.281,14.2876,14.2477,14.2543,74200.0
2009-02-13 13:15:00,21.42,21.49,21.4,21.46,128900.0,14.261,14.3076,14.2477,14.2876,128900.0
2009-02-13 13:20:00,21.47,21.5,21.41,21.43,142600.0,14.2943,14.3143,14.2543,14.2677,142600.0
2009-02-13 13:25:00,21.43,21.5,21.42,21.49,104000.0,14.2677,14.3143,14.261,14.3076,104000.0
2009-02-13 13:30:00,21.49,21.51,21.46,21.49,231000.0,14.3076,14.3209,14.2876,14.3076,231000.0
2009-02-13 13:35:00,21.49,21.49,21.42,21.46,123500.0,14.3076,14.3076,14.261,14.2876,123500.0
2009-02-13 13:40:00,21.46,21.53,21.45,21.52,121900.0,14.2876,14.3342,14.281,14.3276,121900.0
2009-02-13 13:45:00,21.52,21.59,21.5,21.57,217300.0,14.3276,14.3742,14.3143,14.3609,217300.0
2009-02-13 13:50:00,21.57,21.66,21.56,21.63,286000.0,14.3609,14.4208,14.3542,14.4008,286000.0
2009-02-13 13:55:00,21.63,21.65,21.57,21.6,184200.0,14.4008,14.4141,14.3609,14.3808,184200.0
2009-02-13 14:00:00,21.6,21.68,21.6,21.64,106500.0,14.3808,14.4341,14.3808,14.4075,106500.0
2009-02-13 14:05:00,21.63,21.64,21.53,21.54,234200.0,14.4008,14.4075,14.3342,14.3409,234200.0
2009-02-13 14:10:00,21.54,21.56,21.5,21.52,217900.0,14.3409,14.3542,14.3143,14.3276,217900.0
2009-02-13 14:15:00,21.53,21.53,21.44,21.52,164400.0,14.3342,14.3342,14.2743,14.3276,164400.0
2009-02-13 14:20:00,21.52,21.55,21.44,21.47,230800.0,14.3276,14.3475,14.2743,14.2943,230800.0
2009-02-13 14:25:00,21.47,21.51,21.43,21.44,138800.0,14.2943,14.3209,14.2677,14.2743,138800.0
2009-02-13 14:30:00,21.44,21.44,21.36,21.42,163200.0,14.2743,14.2743,14.2211,14.261,163200.0
2009-02-13 14:35:00,21.42,21.44,21.37,21.4,146700.0,14.261,14.2743,14.2277,14.2477,146700.0
2009-02-13 14:40:00,21.39,21.46,21.39,21.43,89900.0,14.241,14.2876,14.241,14.2677,89900.0
2009-02-13 14:45:00,21.43,21.43,21.35,21.36,231500.0,14.2677,14.2677,14.2144,14.2211,231500.0
2009-02-13 14:50:00,21.36,21.45,21.34,21.44,162500.0,14.2211,14.281,14.2077,14.2743,162500.0
2009-02-13 14:55:00,21.44,21.44,21.31,21.35,175500.0,14.2743,14.2743,14.1878,14.2144,175500.0
2009-02-13 15:00:00,21.36,21.38,21.31,21.38,237500.0,14.2211,14.2344,14.1878,14.2344,237500.0
2009-02-13 15:05:00,21.38,21.38,21.25,21.28,202000.0,14.2344,14.2344,14.1478,14.1678,202000.0
2009-02-13 15:10:00,21.28,21.29,21.22,21.25,203400.0,14.1678,14.1744,14.1278,14.1478,203400.0
2009-02-13 15:15:00,21.25,21.25,21.2,21.23,271000.0,14.1478,14.1478,14.1145,14.1345,271000.0
2009-02-13 15:20:00,21.23,21.27,21.22,21.25,214100.0,14.1345,14.1611,14.1278,14.1478,214100.0
2009-02-13 15:25:00,21.26,21.34,21.24,21.3,216700.0,14.1545,14.2077,14.1412,14.1811,216700.0
2009-02-13 15:30:00,21.3,21.39,21.3,21.34,238400.0,14.1811,14.241,14.1811,14.2077,238400.0
2009-02-13 15:35:00,21.35,21.37,21.28,21.31,322500.0,14.2144,14.2277,14.1678,14.1878,322500.0
2009-02-13 15:40:00,21.3,21.4,21.27,21.36,394400.0,14.1811,14.2477,14.1611,14.2211,394400.0
2009-02-13 15:45:00,21.36,21.41,21.31,21.38,300500.0,14.2211,14.2543,14.1878,14.2344,300500.0
2009-02-13 15:50:00,21.37,21.4,21.35,21.36,425500.0,14.2277,14.2477,14.2144,14.2211,425500.0
2009-02-13 15:55:00,21.36,21.37,21.2,21.2,659000.0,14.2211,14.2277,14.1145,14.1145,659000.0
2009-02-17 09:30:00,20.65,20.7,20.24,20.49,816900.0,13.7483,13.7816,13.4754,13.6418,816900.0
2009-02-17 09:35:00,20.5,20.75,20.39,20.4,809000.0,13.6485,13.8149,13.5752,13.5819,809000.0
2009-02-17 09:40:00,20.4,20.48,20.32,20.42,497000.0,13.5819,13.6352,13.5286,13.5952,497000.0
2009-02-17 09:45:00,20.42,20.43,20.25,20.28,776100.0,13.5952,13.6019,13.482,13.502,776100.0
2009-02-17 09:50:00,20.25,20.38,20.11,20.35,867600.0,13.482,13.5686,13.3888,13.5486,867600.0
2009-02-17 09:55:00,20.35,20.47,20.29,20.4,656800.0,13.5486,13.6285,13.5087,13.5819,656800.0
2009-02-17 10:00:00,20.39,20.43,20.28,20.29,375500.0,13.5752,13.6019,13.502,13.5087,375500.0
2009-02-17 10:05:00,20.29,20.34,20.24,20.3,622100.0,13.5087,13.542,13.4754,13.5153,622100.0
2009-02-17 10:10:00,20.29,20.3,20.16,20.17,483700.0,13.5087,13.5153,13.4221,13.4288,483700.0
2009-02-17 10:15:00,20.17,20.18,20.05,20.07,589300.0,13.4288,13.4354,13.3489,13.3622,589300.0
2009-02-17 10:20:00,20.07,20.09,19.97,19.97,711100.0,13.3622,13.3755,13.2956,13.2956,711100.0
2009-02-17 10:25:00,19.98,20.02,19.95,20.02,667500.0,13.3023,13.3289,13.2823,13.3289,667500.0
2009-02-17 10:30:00,20.02,20.13,20.01,20.08,453500.0,13.3289,13.4021,13.3222,13.3689,453500.0
2009-02-17 10:35:00,20.08,20.12,20.04,20.1,302300.0,13.3689,13.3955,13.3422,13.3822,302300.0
2009-02-17 10:40:00,20.1,20.14,20.06,20.13,492800.0,13.3822,13.4088,13.3555,13.4021,492800.0
2009-02-17 10:45:00,20.12,20.13,20.07,20.07,602500.0,13.3955,13.4021,13.3622,13.3622,602500.0
2009-02-17 10:50:00,20.07,20.17,20.07,20.15,381300.0,13.3622,13.4288,13.3622,13.4155,381300.0
2009-02-17 10:55:00,20.16,20.19,20.11,20.12,292400.0,13.4221,13.4421,13.3888,13.3955,292400.0
2009-02-17 11:00:00,20.12,20.13,20.0,20.05,828000.0,13.3955,13.4021,13.3156,13.3489,828000.0
2009-02-17 11:05:00,20.05,20.06,19.93,19.93,828900.0,13.3489,13.3555,13.269,13.269,828900.0
2009-02-17 11:10:00,19.94,20.0,19.93,19.93,555400.0,13.2756,13.3156,13.269,13.269,555400.0
2009-02-17 11:15:00,19.93,19.95,19.87,19.88,543700.0,13.269,13.2823,13.229,13.2357,543700.0
2009-02-17 11:20:00,19.88,19.99,19.86,19.98,590700.0,13.2357,13.3089,13.2224,13.3023,590700.0
2009-02-17 11:25:00,19.98,20.0,19.94,19.94,415700.0,13.3023,13.3156,13.2756,13.2756,415700.0
2009-02-17 11:30:00,19.94,19.95,19.87,19.88,559200.0,13.2756,13.2823,13.229,13.2357,559200.0
2009-02-17 11:35:00,19.88,19.95,19.88,19.94,343800.0,13.2357,13.2823,13.2357,13.2756,343800.0
2009-02-17 11:40:00,19.95,20.01,19.94,20.01,308500.0,13.2823,13.3222,13.2756,13.3222,308500.0
2009-02-17 11:45:00,20.02,20.02,19.95,19.96,602100.0,13.3289,13.3289,13.2823,13.289,602100.0
2009-02-17 11:50:00,19.97,20.01,19.91,20.01,253700.0,13.2956,13.3222,13.2557,13.3222,253700.0
2009-02-17 11:55:00,20.01,20.08,19.96,20.04,285900.0,13.3222,13.3689,13.289,13.3422,285900.0
2009-02-17 12:00:00,20.03,20.11,20.03,20.08,558300.0,13.3356,13.3888,13.3356,13.3689,558300.0
2009-02-17 12:05:00,20.07,20.07,20.04,20.04,121800.0,13.3622,13.3622,13.3422,13.3422,121800.0
2009-02-17 12:10:00,20.05,20.05,20.0,20.04,165400.0,13.3489,13.3489,13.3156,13.3422,165400.0
2009-02-17 12:15:00,20.05,20.09,20.04,20.04,178700.0,13.3489,13.3755,13.3422,13.3422,178700.0
2009-02-17 12:20:00,20.04,20.05,19.97,20.0,426500.0,13.3422,13.3489,13.2956,13.3156,426500.0
2009-02-17 12:25:00,19.99,20.01,19.96,19.98,297800.0,13.3089,13.3222,13.289,13.3023,297800.0
2009-02-17 12:30:00,19.97,20.01,19.96,19.99,270000.0,13.2956,13.3222,13.289,13.3089,270000.0
2009-02-17 12:35:00,19.99,20.01,19.98,20.0,273800.0,13.3089,13.3222,13.3023,13.3156,273800.0
2009-02-17 12:40:00,20.01,20.04,19.98,20.0,253100.0,13.3222,13.3422,13.3023,13.3156,253100.0
2009-02-17 12:45:00,20.0,20.0,19.92,19.93,192900.0,13.3156,13.3156,13.2623,13.269,192900.0
2009-02-17 12:50:00,19.94,19.96,19.92,19.96,116000.0,13.2756,13.289,13.2623,13.289,116000.0
2009-02-17 12:55:00,19.96,19.99,19.96,19.99,55000.0,13.289,13.3089,13.289,13.3089,55000.0
2009-02-17 13:00:00,19.99,20.0,19.93,19.94,114600.0,13.3089,13.3156,13.269,13.2756,114600.0
2009-02-17 13:05:00,19.94,19.95,19.92,19.94,129700.0,13.2756,13.2823,13.2623,13.2756,129700.0
2009-02-17 13:10:00,19.94,19.99,19.92,19.99,124600.0,13.2756,13.3089,13.2623,13.3089,124600.0
2009-02-17 13:15:00,19.99,20.0,19.96,19.98,205800.0,13.3089,13.3156,13.289,13.3023,205800.0
2009-02-17 13:20:00,19.98,20.0,19.93,19.96,190500.0,13.3023,13.3156,13.269,13.289,190500.0
2009-02-17 13:25:00,19.96,19.98,19.94,19.97,143700.0,13.289,13.3023,13.2756,13.2956,143700.0
2009-02-17 13:30:00,19.98,19.99,19.94,19.98,236500.0,13.3023,13.3089,13.2756,13.3023,236500.0
2009-02-17 13:35:00,19.98,20.01,19.97,19.98,619100.0,13.3023,13.3222,13.2956,13.3023,619100.0
2009-02-17 13:40:00,19.97,20.11,19.97,20.1,549600.0,13.2956,13.3888,13.2956,13.3822,549600.0
2009-02-17 13:45:00,20.1,20.13,20.08,20.11,512600.0,13.3822,13.4021,13.3689,13.3888,512600.0
2009-02-17 13:50:00,20.1,20.13,20.06,20.06,466000.0,13.3822,13.4021,13.3555,13.3555,466000.0
2009-02-17 13:55:00,20.06,20.11,20.01,20.08,484700.0,13.3555,13.3888,13.3222,13.3689,484700.0
2009-02-17 14:00:00,20.08,20.11,20.05,20.09,137600.0,13.3689,13.3888,13.3489,13.3755,137600.0
2009-02-17 14:05:00,20.09,20.15,20.08,20.14,263900.0,13.3755,13.4155,13.3689,13.4088,263900.0
2009-02-17 14:10:00,20.13,20.15,20.11,20.11,147100.0,13.4021,13.4155,13.3888,13.3888,147100.0
2009-02-17 14:15:00,20.11,20.13,20.07,20.08,444800.0,13.3888,13.4021,13.3622,13.3689,444800.0
2009-02-17 14:20:00,20.08,20.12,20.02,20.04,284300.0,13.3689,13.3955,13.3289,13.3422,284300.0
2009-02-17 14:25:00,20.03,20.08,20.03,20.05,184300.0,13.3356,13.3689,13.3356,13.3489,184300.0
2009-02-17 14:30:00,20.04,20.06,20.0,20.01,427000.0,13.3422,13.3555,13.3156,13.3222,427000.0
2009-02-17 14:35:00,20.01,20.11,20.01,20.08,200600.0,13.3222,13.3888,13.3222,13.3689,200600.0
2009-02-17 14:40:00,20.08,20.1,20.03,20.09,241700.0,13.3689,13.3822,13.3356,13.3755,241700.0
2009-02-17 14:45:00,20.09,20.09,20.07,20.07,253800.0,13.3755,13.3755,13.3622,13.3622,253800.0
2009-02-17 14:50:00,20.08,20.11,20.03,20.04,228400.0,13.3689,13.3888,13.3356,13.3422,228400.0
2009-02-17 14:55:00,20.03,20.04,19.98,20.03,631600.0,13.3356,13.3422,13.3023,13.3356,631600.0
2009-02-17 15:00:00,20.03,20.04,19.92,19.95,402100.0,13.3356,13.3422,13.2623,13.2823,402100.0
2009-02-17 15:05:00,19.96,20.08,19.93,20.02,556700.0,13.289,13.3689,13.269,13.3289,556700.0
2009-02-17 15:10:00,20.02,20.05,19.98,20.01,360800.0,13.3289,13.3489,13.3023,13.3222,360800.0
2009-02-17 15:15:00,20.0,20.05,19.96,19.97,583200.0,13.3156,13.3489,13.289,13.2956,583200.0
2009-02-17 15:20:00,19.97,20.03,19.96,20.03,472200.0,13.2956,13.3356,13.289,13.3356,472200.0
2009-02-17 15:25:00,20.03,20.06,19.93,20.01,526400.0,13.3356,13.3555,13.269,13.3222,526400.0
2009-02-17 15:30:00,20.01,20.21,20.0,20.2,877300.0,13.3222,13.4554,13.3156,13.4487,877300.0
2009-02-17 15:35:00,20.21,20.23,20.11,20.17,714500.0,13.4554,13.4687,13.3888,13.4288,714500.0
2009-02-17 15:40:00,20.18,20.2,20.03,20.1,775200.0,13.4354,13.4487,13.3356,13.3822,775200.0
2009-02-17 15:45:00,20.1,20.16,20.07,20.07,690300.0,13.3822,13.4221,13.3622,13.3622,690300.0
2009-02-17 15:50:00,20.07,20.08,19.96,19.96,934500.0,13.3622,13.3689,13.289,13.289,934500.0
2009-02-17 15:55:00,19.96,20.04,19.91,19.94,1139500.0,13.289,13.3422,13.2557,13.2756,1139500.0
2009-02-18 09:30:00,20.16,20.26,19.97,20.0,356000.0,13.4221,13.4887,13.2956,13.3156,356000.0
2009-02-18 09:35:00,20.0,20.13,19.98,20.0,347900.0,13.3156,13.4021,13.3023,13.3156,347900.0
2009-02-18 09:40:00,20.01,20.08,19.97,20.06,325800.0,13.3222,13.3689,13.2956,13.3555,325800.0
2009-02-18 09:45:00,20.06,20.15,20.03,20.09,245500.0,13.3555,13.4155,13.3356,13.3755,245500.0
2009-02-18 09:50:00,20.1,20.12,19.99,20.05,316700.0,13.3822,13.3955,13.3089,13.3489,316700.0
2009-02-18 09:55:00,20.06,20.11,19.87,19.88,291500.0,13.3555,13.3888,13.229,13.2357,291500.0
2009-02-18 10:00:00,19.88,19.89,19.7,19.73,430200.0,13.2357,13.2424,13.1159,13.1358,430200.0
2009-02-18 10:05:00,19.73,19.73,19.53,19.56,756900.0,13.1358,13.1358,13.0027,13.0226,756900.0
2009-02-18 10:10:00,19.55,19.56,19.45,19.48,828700.0,13.016,13.0226,12.9494,12.9694,828700.0
2009-02-18 10:15:00,19.48,19.57,19.45,19.51,996200.0,12.9694,13.0293,12.9494,12.9894,996200.0
2009-02-18 10:20:00,19.51,19.61,19.5,19.57,716800.0,12.9894,13.0559,12.9827,13.0293,716800.0
2009-02-18 10:25:00,19.56,19.58,19.52,19.54,606400.0,13.0226,13.036,12.996,13.0093,606400.0
2009-02-18 10:30:00,19.55,19.63,19.52,19.6,624700.0,13.016,13.0693,12.996,13.0493,624700.0
2009-02-18 10:35:00,19.6,19.61,19.5,19.51,431000.0,13.0493,13.0559,12.9827,12.9894,431000.0
2009-02-18 10:40:00,19.52,19.56,19.43,19.45,356700.0,12.996,13.0226,12.9361,12.9494,356700.0
2009-02-18 10:45:00,19.45,19.53,19.43,19.49,457800.0,12.9494,13.0027,12.9361,12.976,457800.0
2009-02-18 10:50:00,19.48,19.56,19.46,19.52,441500.0,12.9694,13.0226,12.9561,12.996,441500.0
2009-02-18 10:55:00,19.51,19.56,19.49,19.51,209000.0,12.9894,13.0226,12.976,12.9894,209000.0
2009-02-18 11:00:00,19.5,19.52,19.45,19.47,215000.0,12.9827,12.996,12.9494,12.9627,215000.0
2009-02-18 11:05:00,19.47,19.54,19.45,19.53,132500.0,12.9627,13.0093,12.9494,13.0027,132500.0
2009-02-18 11:10:00,19.54,19.56,19.48,19.53,185100.0,13.0093,13.0226,12.9694,13.0027,185100.0
2009-02-18 11:15:00,19.53,19.59,19.53,19.56,199700.0,13.0027,13.0426,13.0027,13.0226,199700.0
2009-02-18 11:20:00,19.56,19.75,19.56,19.74,376700.0,13.0226,13.1491,13.0226,13.1425,376700.0
2009-02-18 11:25:00,19.75,19.75,19.68,19.71,261400.0,13.1491,13.1491,13.1025,13.1225,261400.0
2009-02-18 11:30:00,19.7,19.74,19.67,19.7,120300.0,13.1159,13.1425,13.0959,13.1159,120300.0
2009-02-18 11:35:00,19.71,19.74,19.7,19.72,216200.0,13.1225,13.1425,13.1159,13.1292,216200.0
2009-02-18 11:40:00,19.72,19.78,19.7,19.78,284400.0,13.1292,13.1691,13.1159,13.1691,284400.0
2009-02-18 11:45:00,19.78,19.79,19.7,19.7,131900.0,13.1691,13.1758,13.1159,13.1159,131900.0
2009-02-18 11:50:00,19.69,19.75,19.67,19.75,156500.0,13.1092,13.1491,13.0959,13.1491,156500.0
2009-02-18 11:55:00,19.75,19.8,19.73,19.76,234700.0,13.1491,13.1824,13.1358,13.1558,234700.0
2009-02-18 12:00:00,19.76,19.84,19.72,19.83,147300.0,13.1558,13.2091,13.1292,13.2024,147300.0
2009-02-18 12:05:00,19.84,19.91,19.8,19.91,282000.0,13.2091,13.2557,13.1824,13.2557,282000.0
2009-02-18 12:10:00,19.91,20.01,19.86,19.87,380200.0,13.2557,13.3222,13.2224,13.229,380200.0
2009-02-18 12:15:00,19.88,19.89,19.85,19.88,246900.0,13.2357,13.2424,13.2157,13.2357,246900.0
2009-02-18 12:20:00,19.88,19.88,19.85,19.86,189100.0,13.2357,13.2357,13.2157,13.2224,189100.0
2009-02-18 12:25:00,19.86,19.88,19.8,19.84,252100.0,13.2224,13.2357,13.1824,13.2091,252100.0
2009-02-18 12:30:00,19.84,19.92,19.84,19.85,241400.0,13.2091,13.2623,13.2091,13.2157,241400.0
2009-02-18 12:35:00,19.84,19.89,19.79,19.8,268400.0,13.2091,13.2424,13.1758,13.1824,268400.0
2009-02-18 12:40:00,19.8,19.84,19.79,19.81,257400.0,13.1824,13.2091,13.1758,13.1891,257400.0
2009-02-18 12:45:00,19.82,19.82,19.73,19.74,219900.0,13.1957,13.1957,13.1358,13.1425,219900.0
2009-02-18 12:50:00,19.74,19.79,19.71,19.79,268500.0,13.1425,13.1758,13.1225,13.1758,268500.0
2009-02-18 12:55:00,19.79,19.83,19.77,19.82,181500.0,13.1758,13.2024,13.1625,13.1957,181500.0
2009-02-18 13:00:00,19.82,19.9,19.76,19.78,146000.0,13.1957,13.249,13.1558,13.1691,146000.0
2009-02-18 13:05:00,19.79,19.85,19.74,19.76,159700.0,13.1758,13.2157,13.1425,13.1558,159700.0
2009-02-18 13:10:00,19.76,19.8,19.75,19.79,80900.0,13.1558,13.1824,13.1491,13.1758,80900.0
2009-02-18 13:15:00,19.8,19.8,19.68,19.69,145100.0,13.1824,13.1824,13.1025,13.1092,145100.0
2009-02-18 13:20:00,19.69,19.74,19.67,19.69,147400.0,13.1092,13.1425,13.0959,13.1092,147400.0
2009-02-18 13:25:00,19.69,19.74,19.69,19.72,140300.0,13.1092,13.1425,13.1092,13.1292,140300.0
2009-02-18 13:30:00,19.72,19.74,19.69,19.74,109500.0,13.1292,13.1425,13.1092,13.1425,109500.0
2009-02-18 13:35:00,19.74,19.76,19.65,19.66,172800.0,13.1425,13.1558,13.0826,13.0892,172800.0
2009-02-18 13:40:00,19.65,19.7,19.64,19.67,172400.0,13.0826,13.1159,13.0759,13.0959,172400.0
2009-02-18 13:45:00,19.67,19.69,19.61,19.61,302500.0,13.0959,13.1092,13.0559,13.0559,302500.0
2009-02-18 13:50:00,19.61,19.64,19.58,19.64,262200.0,13.0559,13.0759,13.036,13.0759,262200.0
2009-02-18 13:55:00,19.64,19.68,19.62,19.66,142100.0,13.0759,13.1025,13.0626,13.0892,142100.0
2009-02-18 14:00:00,19.66,19.73,19.6,19.68,176100.0,13.0892,13.1358,13.0493,13.1025,176100.0
2009-02-18 14:05:00,19.68,19.74,19.67,19.74,158300.0,13.1025,13.1425,13.0959,13.1425,158300.0
2009-02-18 14:10:00,19.73,19.73,19.56,19.56,227600.0,13.1358,13.1358,13.0226,13.0226,227600.0
2009-02-18 14:15:00,19.56,19.64,19.53,19.58,219600.0,13.0226,13.0759,13.0027,13.036,219600.0
2009-02-18 14:20:00,19.58,19.66,19.56,19.62,351500.0,13.036,13.0892,13.0226,13.0626,351500.0
2009-02-18 14:25:00,19.62,19.7,19.56,19.68,219200.0,13.0626,13.1159,13.0226,13.1025,219200.0
2009-02-18 14:30:00,19.68,19.77,19.65,19.75,303700.0,13.1025,13.1625,13.0826,13.1491,303700.0
2009-02-18 14:35:00,19.75,19.75,19.66,19.7,222600.0,13.1491,13.1491,13.0892,13.1159,222600.0
2009-02-18 14:40:00,19.71,19.74,19.64,19.7,184100.0,13.1225,13.1425,13.0759,13.1159,184100.0
2009-02-18 14:45:00,19.69,19.73,19.66,19.69,129700.0,13.1092,13.1358,13.0892,13.1092,129700.0
2009-02-18 14:50:00,19.69,19.72,19.63,19.66,160900.0,13.1092,13.1292,13.0693,13.0892,160900.0
2009-02-18 14:55:00,19.66,19.82,19.63,19.81,241100.0,13.0892,13.1957,13.0693,13.1891,241100.0
2009-02-18 15:00:00,19.81,19.88,19.79,19.84,258100.0,13.1891,13.2357,13.1758,13.2091,258100.0
2009-02-18 15:05:00,19.85,19.91,19.79,19.8,357500.0,13.2157,13.2557,13.1758,13.1824,357500.0
2009-02-18 15:10:00,19.8,19.91,19.8,19.86,271700.0,13.1824,13.2557,13.1824,13.2224,271700.0
2009-02-18 15:15:00,19.86,19.88,19.8,19.84,176500.0,13.2224,13.2357,13.1824,13.2091,176500.0
2009-02-18 15:20:00,19.84,19.91,19.77,19.87,294900.0,13.2091,13.2557,13.1625,13.229,294900.0
2009-02-18 15:25:00,19.88,19.89,19.75,19.78,208100.0,13.2357,13.2424,13.1491,13.1691,208100.0
2009-02-18 15:30:00,19.78,19.84,19.75,19.8,274000.0,13.1691,13.2091,13.1491,13.1824,274000.0
2009-02-18 15:35:00,19.79,19.82,19.75,19.8,201900.0,13.1758,13.1957,13.1491,13.1824,201900.0
2009-02-18 15:40:00,19.8,19.9,19.76,19.83,390700.0,13.1824,13.249,13.1558,13.2024,390700.0
2009-02-18 15:45:00,19.83,19.85,19.79,19.79,251400.0,13.2024,13.2157,13.1758,13.1758,251400.0
2009-02-18 15:50:00,19.8,19.86,19.8,19.83,416000.0,13.1824,13.2224,13.1824,13.2024,416000.0
2009-02-18 15:55:00,19.83,19.89,19.79,19.8,595600.0,13.2024,13.2424,13.1758,13.1824,595600.0
2009-02-19 09:30:00,20.06,20.1,19.91,20.05,750100.0,13.3555,13.3822,13.2557,13.3489,750100.0
2009-02-19 09:35:00,20.06,20.15,19.98,20.05,572000.0,13.3555,13.4155,13.3023,13.3489,572000.0
2009-02-19 09:40:00,20.04,20.1,19.99,20.02,408000.0,13.3422,13.3822,13.3089,13.3289,408000.0
2009-02-19 09:45:00,20.02,20.05,19.94,20.0,247100.0,13.3289,13.3489,13.2756,13.3156,247100.0
2009-02-19 09:50:00,20.01,20.11,19.96,20.11,284600.0,13.3222,13.3888,13.289,13.3888,284600.0
2009-02-19 09:55:00,20.11,20.25,20.09,20.24,360200.0,13.3888,13.482,13.3755,13.4754,360200.0
2009-02-19 10:00:00,20.23,20.24,20.09,20.22,475200.0,13.4687,13.4754,13.3755,13.4621,475200.0
2009-02-19 10:05:00,20.23,20.27,20.12,20.27,253000.0,13.4687,13.4954,13.3955,13.4954,253000.0
2009-02-19 10:10:00,20.27,20.29,20.23,20.24,370900.0,13.4954,13.5087,13.4687,13.4754,370900.0
2009-02-19 10:15:00,20.24,20.26,20.08,20.1,436000.0,13.4754,13.4887,13.3689,13.3822,436000.0
2009-02-19 10:20:00,20.1,20.18,20.1,20.17,258500.0,13.3822,13.4354,13.3822,13.4288,258500.0
2009-02-19 10:25:00,20.18,20.2,20.1,20.19,240000.0,13.4354,13.4487,13.3822,13.4421,240000.0
2009-02-19 10:30:00,20.19,20.21,20.13,20.13,197000.0,13.4421,13.4554,13.4021,13.4021,197000.0
2009-02-19 10:35:00,20.12,20.15,20.07,20.14,233700.0,13.3955,13.4155,13.3622,13.4088,233700.0
2009-02-19 10:40:00,20.14,20.2,20.13,20.19,193300.0,13.4088,13.4487,13.4021,13.4421,193300.0
2009-02-19 10:45:00,20.19,20.28,20.18,20.24,363900.0,13.4421,13.502,13.4354,13.4754,363900.0
2009-02-19 10:50:00,20.23,20.27,20.19,20.23,375600.0,13.4687,13.4954,13.4421,13.4687,375600.0
2009-02-19 10:55:00,20.23,20.28,20.21,20.25,333500.0,13.4687,13.502,13.4554,13.482,333500.0
2009-02-19 11:00:00,20.25,20.34,20.24,20.31,364400.0,13.482,13.542,13.4754,13.522,364400.0
2009-02-19 11:05:00,20.31,20.44,20.31,20.41,457900.0,13.522,13.6085,13.522,13.5886,457900.0
2009-02-19 11:10:00,20.41,20.41,20.33,20.38,257000.0,13.5886,13.5886,13.5353,13.5686,257000.0
2009-02-19 11:15:00,20.38,20.4,20.34,20.39,206700.0,13.5686,13.5819,13.542,13.5752,206700.0
2009-02-19 11:20:00,20.4,20.41,20.24,20.28,279600.0,13.5819,13.5886,13.4754,13.502,279600.0
2009-02-19 11:25:00,20.28,20.35,20.27,20.34,133000.0,13.502,13.5486,13.4954,13.542,133000.0
2009-02-19 11:30:00,20.34,20.35,20.27,20.29,105800.0,13.542,13.5486,13.4954,13.5087,105800.0
2009-02-19 11:35:00,20.28,20.33,20.22,20.24,202400.0,13.502,13.5353,13.4621,13.4754,202400.0
2009-02-19 11:40:00,20.24,20.25,20.12,20.13,220400.0,13.4754,13.482,13.3955,13.4021,220400.0
2009-02-19 11:45:00,20.13,20.15,20.09,20.12,233900.0,13.4021,13.4155,13.3755,13.3955,233900.0
2009-02-19 11:50:00,20.11,20.13,20.09,20.1,218100.0,13.3888,13.4021,13.3755,13.3822,218100.0
2009-02-19 11:55:00,20.11,20.14,20.06,20.11,299800.0,13.3888,13.4088,13.3555,13.3888,299800.0
2009-02-19 12:00:00,20.11,20.12,20.03,20.03,217100.0,13.3888,13.3955,13.3356,13.3356,217100.0
2009-02-19 12:05:00,20.03,20.14,20.0,20.11,213100.0,13.3356,13.4088,13.3156,13.3888,213100.0
2009-02-19 12:10:00,20.11,20.13,20.0,20.01,169900.0,13.3888,13.4021,13.3156,13.3222,169900.0
2009-02-19 12:15:00,20.01,20.06,20.0,20.05,122700.0,13.3222,13.3555,13.3156,13.3489,122700.0
2009-02-19 12:20:00,20.05,20.12,20.04,20.09,97400.0,13.3489,13.3955,13.3422,13.3755,97400.0
2009-02-19 12:25:00,20.09,20.11,20.05,20.08,101200.0,13.3755,13.3888,13.3489,13.3689,101200.0
2009-02-19 12:30:00,20.08,20.11,20.06,20.1,80100.0,13.3689,13.3888,13.3555,13.3822,80100.0
2009-02-19 12:35:00,20.1,20.12,20.08,20.12,63000.0,13.3822,13.3955,13.3689,13.3955,63000.0
2009-02-19 12:40:00,20.12,20.15,20.11,20.14,80700.0,13.3955,13.4155,13.3888,13.4088,80700.0
2009-02-19 12:45:00,20.14,20.17,20.09,20.16,123000.0,13.4088,13.4288,13.3755,13.4221,123000.0
2009-02-19 12:50:00,20.16,20.2,20.15,20.18,56400.0,13.4221,13.4487,13.4155,13.4354,56400.0
2009-02-19 12:55:00,20.18,20.22,20.18,20.18,58300.0,13.4354,13.4621,13.4354,13.4354,58300.0
2009-02-19 13:00:00,20.19,20.2,20.13,20.13,120900.0,13.4421,13.4487,13.4021,13.4021,120900.0
2009-02-19 13:05:00,20.13,20.24,20.13,20.23,122500.0,13.4021,13.4754,13.4021,13.4687,122500.0
2009-02-19 13:10:00,20.23,20.25,20.22,20.24,91300.0,13.4687,13.482,13.4621,13.4754,91300.0
2009-02-19 13:15:00,20.24,20.33,20.23,20.32,142600.0,13.4754,13.5353,13.4687,13.5286,142600.0
2009-02-19 13:20:00,20.31,20.32,20.28,20.29,124200.0,13.522,13.5286,13.502,13.5087,124200.0
2009-02-19 13:25:00,20.3,20.31,20.24,20.29,263200.0,13.5153,13.522,13.4754,13.5087,263200.0
2009-02-19 13:30:00,20.29,20.3,20.18,20.19,120000.0,13.5087,13.5153,13.4354,13.4421,120000.0
2009-02-19 13:35:00,20.2,20.23,20.17,20.22,90000.0,13.4487,13.4687,13.4288,13.4621,90000.0
2009-02-19 13:40:00,20.22,20.22,20.18,20.2,46800.0,13.4621,13.4621,13.4354,13.4487,46800.0
2009-02-19 13:45:00,20.2,20.23,20.18,20.2,51400.0,13.4487,13.4687,13.4354,13.4487,51400.0
2009-02-19 13:50:00,20.19,20.2,20.17,20.18,53300.0,13.4421,13.4487,13.4288,13.4354,53300.0
2009-02-19 13:55:00,20.17,20.17,20.12,20.16,89000.0,13.4288,13.4288,13.3955,13.4221,89000.0
2009-02-19 14:00:00,20.16,20.21,20.15,20.17,108500.0,13.4221,13.4554,13.4155,13.4288,108500.0
2009-02-19 14:05:00,20.18,20.25,20.17,20.23,150200.0,13.4354,13.482,13.4288,13.4687,150200.0
2009-02-19 14:10:00,20.24,20.26,20.15,20.15,180400.0,13.4754,13.4887,13.4155,13.4155,180400.0
2009-02-19 14:15:00,20.15,20.18,20.12,20.14,309500.0,13.4155,13.4354,13.3955,13.4088,309500.0
2009-02-19 14:20:00,20.15,20.17,20.12,20.14,218200.0,13.4155,13.4288,13.3955,13.4088,218200.0
2009-02-19 14:25:00,20.14,20.22,20.14,20.2,186800.0,13.4088,13.4621,13.4088,13.4487,186800.0
2009-02-19 14:30:00,20.2,20.21,20.16,20.16,129400.0,13.4487,13.4554,13.4221,13.4221,129400.0
2009-02-19 14:35:00,20.17,20.18,20.16,20.17,176500.0,13.4288,13.4354,13.4221,13.4288,176500.0
2009-02-19 14:40:00,20.17,20.21,20.15,20.15,344300.0,13.4288,13.4554,13.4155,13.4155,344300.0
2009-02-19 14:45:00,20.15,20.21,20.14,20.18,322000.0,13.4155,13.4554,13.4088,13.4354,322000.0
2009-02-19 14:50:00,20.19,20.23,20.17,20.2,244900.0,13.4421,13.4687,13.4288,13.4487,244900.0
2009-02-19 14:55:00,20.21,20.28,20.2,20.25,169500.0,13.4554,13.502,13.4487,13.482,169500.0
2009-02-19 15:00:00,20.26,20.28,20.24,20.26,190900.0,13.4887,13.502,13.4754,13.4887,190900.0
2009-02-19 15:05:00,20.26,20.28,20.25,20.26,402700.0,13.4887,13.502,13.482,13.4887,402700.0
2009-02-19 15:10:00,20.26,20.26,20.17,20.19,233500.0,13.4887,13.4887,13.4288,13.4421,233500.0
2009-02-19 15:15:00,20.19,20.2,20.15,20.19,261700.0,13.4421,13.4487,13.4155,13.4421,261700.0
2009-02-19 15:20:00,20.2,20.22,20.16,20.16,213500.0,13.4487,13.4621,13.4221,13.4221,213500.0
2009-02-19 15:25:00,20.16,20.27,20.16,20.24,200600.0,13.4221,13.4954,13.4221,13.4754,200600.0
2009-02-19 15:30:00,20.24,20.25,20.13,20.13,371200.0,13.4754,13.482,13.4021,13.4021,371200.0
2009-02-19 15:35:00,20.14,20.17,20.11,20.12,386900.0,13.4088,13.4288,13.3888,13.3955,386900.0
2009-02-19 15:40:00,20.12,20.24,20.1,20.23,515400.0,13.3955,13.4754,13.3822,13.4687,515400.0
2009-02-19 15:45:00,20.23,20.32,20.21,20.29,506000.0,13.4687,13.5286,13.4554,13.5087,506000.0
2009-02-19 15:50:00,20.29,20.3,20.16,20.17,463000.0,13.5087,13.5153,13.4221,13.4288,463000.0
2009-02-19 15:55:00,20.17,20.17,20.13,20.15,616900.0,13.4288,13.4288,13.4021,13.4155,616900.0
2009-02-20 09:30:00,19.67,19.87,19.59,19.82,1485000.0,13.0959,13.229,13.0426,13.1957,1485000.0
2009-02-20 09:35:00,19.82,20.25,19.81,20.15,589900.0,13.1957,13.482,13.1891,13.4155,589900.0
2009-02-20 09:40:00,20.15,20.15,19.8,19.86,640600.0,13.4155,13.4155,13.1824,13.2224,640600.0
2009-02-20 09:45:00,19.87,19.95,19.86,19.93,521500.0,13.229,13.2823,13.2224,13.269,521500.0
2009-02-20 09:50:00,19.92,20.0,19.88,19.9,345000.0,13.2623,13.3156,13.2357,13.249,345000.0
2009-02-20 09:55:00,19.91,20.0,19.9,19.93,384600.0,13.2557,13.3156,13.249,13.269,384600.0
2009-02-20 10:00:00,19.94,19.95,19.81,19.95,649800.0,13.2756,13.2823,13.1891,13.2823,649800.0
2009-02-20 10:05:00,19.95,20.03,19.94,19.97,521100.0,13.2823,13.3356,13.2756,13.2956,521100.0
2009-02-20 10:10:00,19.97,20.0,19.86,19.87,445800.0,13.2956,13.3156,13.2224,13.229,445800.0
2009-02-20 10:15:00,19.87,19.91,19.81,19.84,457400.0,13.229,13.2557,13.1891,13.2091,457400.0
2009-02-20 10:20:00,19.84,19.85,19.76,19.78,575700.0,13.2091,13.2157,13.1558,13.1691,575700.0
2009-02-20 10:25:00,19.78,19.89,19.74,19.86,385300.0,13.1691,13.2424,13.1425,13.2224,385300.0
2009-02-20 10:30:00,19.85,19.86,19.75,19.76,345200.0,13.2157,13.2224,13.1491,13.1558,345200.0
2009-02-20 10:35:00,19.75,19.85,19.75,19.83,257900.0,13.1491,13.2157,13.1491,13.2024,257900.0
2009-02-20 10:40:00,19.83,19.86,19.76,19.83,280700.0,13.2024,13.2224,13.1558,13.2024,280700.0
2009-02-20 10:45:00,19.83,19.85,19.76,19.78,247900.0,13.2024,13.2157,13.1558,13.1691,247900.0
2009-02-20 10:50:00,19.78,19.78,19.64,19.68,410600.0,13.1691,13.1691,13.0759,13.1025,410600.0
2009-02-20 10:55:00,19.69,19.7,19.63,19.65,250400.0,13.1092,13.1159,13.0693,13.0826,250400.0
2009-02-20 11:00:00,19.65,19.72,19.64,19.64,256700.0,13.0826,13.1292,13.0759,13.0759,256700.0
2009-02-20 11:05:00,19.64,19.68,19.55,19.56,230400.0,13.0759,13.1025,13.016,13.0226,230400.0
2009-02-20 11:10:00,19.56,19.58,19.42,19.44,343800.0,13.0226,13.036,12.9294,12.9428,343800.0
2009-02-20 11:15:00,19.44,19.53,19.4,19.52,179100.0,12.9428,13.0027,12.9161,12.996,179100.0
2009-02-20 11:20:00,19.52,19.56,19.48,19.48,199500.0,12.996,13.0226,12.9694,12.9694,199500.0
2009-02-20 11:25:00,19.48,19.51,19.4,19.42,252500.0,12.9694,12.9894,12.9161,12.9294,252500.0
2009-02-20 11:30:00,19.41,19.42,19.36,19.38,228200.0,12.9228,12.9294,12.8895,12.9028,228200.0
2009-02-20 11:35:00,19.38,19.4,19.37,19.4,261600.0,12.9028,12.9161,12.8961,12.9161,261600.0
2009-02-20 11:40:00,19.4,19.41,19.33,19.34,234300.0,12.9161,12.9228,12.8695,12.8762,234300.0
2009-02-20 11:45:00,19.34,19.35,19.29,19.29,290900.0,12.8762,12.8828,12.8429,12.8429,290900.0
2009-02-20 11:50:00,19.3,19.3,19.22,19.25,491100.0,12.8495,12.8495,12.7963,12.8163,491100.0
2009-02-20 11:55:00,19.25,19.3,19.19,19.2,331500.0,12.8163,12.8495,12.7763,12.783,331500.0
2009-02-20 12:00:00,19.2,19.26,19.2,19.2,261800.0,12.783,12.8229,12.783,12.783,261800.0
2009-02-20 12:05:00,19.2,19.26,19.19,19.26,244400.0,12.783,12.8229,12.7763,12.8229,244400.0
2009-02-20 12:10:00,19.27,19.32,19.18,19.21,345400.0,12.8296,12.8629,12.7697,12.7896,345400.0
2009-02-20 12:15:00,19.22,19.25,19.17,19.2,294500.0,12.7963,12.8163,12.763,12.783,294500.0
2009-02-20 12:20:00,19.2,19.22,19.17,19.22,304200.0,12.783,12.7963,12.763,12.7963,304200.0
2009-02-20 12:25:00,19.22,19.25,19.21,19.25,154400.0,12.7963,12.8163,12.7896,12.8163,154400.0
2009-02-20 12:30:00,19.24,19.25,19.2,19.24,173000.0,12.8096,12.8163,12.783,12.8096,173000.0
2009-02-20 12:35:00,19.24,19.3,19.23,19.3,117500.0,12.8096,12.8495,12.8029,12.8495,117500.0
2009-02-20 12:40:00,19.3,19.31,19.27,19.29,156900.0,12.8495,12.8562,12.8296,12.8429,156900.0
2009-02-20 12:45:00,19.28,19.33,19.26,19.29,360700.0,12.8362,12.8695,12.8229,12.8429,360700.0
2009-02-20 12:50:00,19.29,19.33,19.24,19.24,251700.0,12.8429,12.8695,12.8096,12.8096,251700.0
2009-02-20 12:55:00,19.25,19.31,19.23,19.29,199800.0,12.8163,12.8562,12.8029,12.8429,199800.0
2009-02-20 13:00:00,19.28,19.36,19.24,19.35,339900.0,12.8362,12.8895,12.8096,12.8828,339900.0
2009-02-20 13:05:00,19.35,19.37,19.29,19.32,314300.0,12.8828,12.8961,12.8429,12.8629,314300.0
2009-02-20 13:10:00,19.32,19.37,19.31,19.32,395700.0,12.8629,12.8961,12.8562,12.8629,395700.0
2009-02-20 13:15:00,19.31,19.32,19.23,19.26,381800.0,12.8562,12.8629,12.8029,12.8229,381800.0
2009-02-20 13:20:00,19.25,19.33,19.25,19.26,255300.0,12.8163,12.8695,12.8163,12.8229,255300.0
2009-02-20 13:25:00,19.26,19.37,19.26,19.31,172100.0,12.8229,12.8961,12.8229,12.8562,172100.0
2009-02-20 13:30:00,19.32,19.33,19.27,19.29,243600.0,12.8629,12.8695,12.8296,12.8429,243600.0
2009-02-20 13:35:00,19.29,19.34,19.21,19.25,247000.0,12.8429,12.8762,12.7896,12.8163,247000.0
2009-02-20 13:40:00,19.24,19.31,19.23,19.29,151600.0,12.8096,12.8562,12.8029,12.8429,151600.0
2009-02-20 13:45:00,19.29,19.34,19.26,19.29,139100.0,12.8429,12.8762,12.8229,12.8429,139100.0
2009-02-20 13:50:00,19.29,19.34,19.28,19.32,194000.0,12.8429,12.8762,12.8362,12.8629,194000.0
2009-02-20 13:55:00,19.32,19.35,19.25,19.27,207100.0,12.8629,12.8828,12.8163,12.8296,207100.0
2009-02-20 14:00:00,19.27,19.28,19.22,19.25,153000.0,12.8296,12.8362,12.7963,12.8163,153000.0
2009-02-20 14:05:00,19.25,19.3,19.23,19.28,144500.0,12.8163,12.8495,12.8029,12.8362,144500.0
2009-02-20 14:10:00,19.28,19.3,19.24,19.27,156400.0,12.8362,12.8495,12.8096,12.8296,156400.0
2009-02-20 14:15:00,19.27,19.49,19.26,19.36,682200.0,12.8296,12.976,12.8229,12.8895,682200.0
2009-02-20 14:20:00,19.36,19.5,19.31,19.49,659500.0,12.8895,12.9827,12.8562,12.976,659500.0
2009-02-20 14:25:00,19.5,19.61,19.39,19.45,617500.0,12.9827,13.0559,12.9095,12.9494,617500.0
2009-02-20 14:30:00,19.44,19.59,19.44,19.5,311800.0,12.9428,13.0426,12.9428,12.9827,311800.0
2009-02-20 14:35:00,19.51,19.61,19.44,19.6,346900.0,12.9894,13.0559,12.9428,13.0493,346900.0
2009-02-20 14:40:00,19.6,19.64,19.49,19.57,422600.0,13.0493,13.0759,12.976,13.0293,422600.0
2009-02-20 14:45:00,19.57,19.72,19.49,19.72,377100.0,13.0293,13.1292,12.976,13.1292,377100.0
2009-02-20 14:50:00,19.72,19.77,19.64,19.65,592700.0,13.1292,13.1625,13.0759,13.0826,592700.0
2009-02-20 14:55:00,19.65,19.68,19.58,19.64,366300.0,13.0826,13.1025,13.036,13.0759,366300.0
2009-02-20 15:00:00,19.64,19.65,19.51,19.56,552100.0,13.0759,13.0826,12.9894,13.0226,552100.0
2009-02-20 15:05:00,19.56,19.68,19.53,19.61,430700.0,13.0226,13.1025,13.0027,13.0559,430700.0
2009-02-20 15:10:00,19.61,19.61,19.49,19.56,348700.0,13.0559,13.0559,12.976,13.0226,348700.0
2009-02-20 15:15:00,19.56,19.61,19.5,19.57,198400.0,13.0226,13.0559,12.9827,13.0293,198400.0
2009-02-20 15:20:00,19.56,19.59,19.44,19.49,316800.0,13.0226,13.0426,12.9428,12.976,316800.0
2009-02-20 15:25:00,19.5,19.52,19.34,19.4,391500.0,12.9827,12.996,12.8762,12.9161,391500.0
2009-02-20 15:30:00,19.38,19.46,19.31,19.42,335800.0,12.9028,12.9561,12.8562,12.9294,335800.0
2009-02-20 15:35:00,19.41,19.54,19.38,19.39,428100.0,12.9228,13.0093,12.9028,12.9095,428100.0
2009-02-20 15:40:00,19.38,19.48,19.33,19.36,507300.0,12.9028,12.9694,12.8695,12.8895,507300.0
2009-02-20 15:45:00,19.35,19.44,19.32,19.42,469200.0,12.8828,12.9428,12.8629,12.9294,469200.0
2009-02-20 15:50:00,19.42,19.54,19.39,19.46,719600.0,12.9294,13.0093,12.9095,12.9561,719600.0
2009-02-20 15:55:00,19.46,19.52,19.4,19.47,764500.0,12.9561,12.996,12.9161,12.9627,764500.0
2009-02-23 09:30:00,19.43,19.7,19.43,19.57,471100.0,12.9361,13.1159,12.9361,13.0293,471100.0
2009-02-23 09:35:00,19.57,19.83,19.55,19.82,434100.0,13.0293,13.2024,13.016,13.1957,434100.0
2009-02-23 09:40:00,19.8,19.84,19.57,19.76,447300.0,13.1824,13.2091,13.0293,13.1558,447300.0
2009-02-23 09:45:00,19.75,19.84,19.68,19.71,342400.0,13.1491,13.2091,13.1025,13.1225,342400.0
2009-02-23 09:50:00,19.71,19.77,19.55,19.6,278800.0,13.1225,13.1625,13.016,13.0493,278800.0
2009-02-23 09:55:00,19.6,19.77,19.55,19.6,340100.0,13.0493,13.1625,13.016,13.0493,340100.0
2009-02-23 10:00:00,19.6,19.68,19.53,19.54,215200.0,13.0493,13.1025,13.0027,13.0093,215200.0
2009-02-23 10:05:00,19.54,19.58,19.47,19.52,272400.0,13.0093,13.036,12.9627,12.996,272400.0
2009-02-23 10:10:00,19.53,19.53,19.46,19.47,367000.0,13.0027,13.0027,12.9561,12.9627,367000.0
2009-02-23 10:15:00,19.47,19.58,19.44,19.56,233900.0,12.9627,13.036,12.9428,13.0226,233900.0
2009-02-23 10:20:00,19.57,19.63,19.54,19.55,312100.0,13.0293,13.0693,13.0093,13.016,312100.0
2009-02-23 10:25:00,19.55,19.55,19.47,19.48,307300.0,13.016,13.016,12.9627,12.9694,307300.0
2009-02-23 10:30:00,19.49,19.54,19.46,19.51,375800.0,12.976,13.0093,12.9561,12.9894,375800.0
2009-02-23 10:35:00,19.5,19.5,19.42,19.46,498600.0,12.9827,12.9827,12.9294,12.9561,498600.0
2009-02-23 10:40:00,19.46,19.48,19.38,19.46,233200.0,12.9561,12.9694,12.9028,12.9561,233200.0
2009-02-23 10:45:00,19.46,19.49,19.41,19.46,271800.0,12.9561,12.976,12.9228,12.9561,271800.0
2009-02-23 10:50:00,19.46,19.52,19.42,19.42,297400.0,12.9561,12.996,12.9294,12.9294,297400.0
2009-02-23 10:55:00,19.42,19.43,19.27,19.27,203300.0,12.9294,12.9361,12.8296,12.8296,203300.0
2009-02-23 11:00:00,19.28,19.31,19.25,19.27,316300.0,12.8362,12.8562,12.8163,12.8296,316300.0
2009-02-23 11:05:00,19.28,19.29,19.17,19.21,446700.0,12.8362,12.8429,12.763,12.7896,446700.0
2009-02-23 11:10:00,19.21,19.23,19.16,19.19,233300.0,12.7896,12.8029,12.7563,12.7763,233300.0
2009-02-23 11:15:00,19.19,19.23,19.07,19.07,300600.0,12.7763,12.8029,12.6964,12.6964,300600.0
2009-02-23 11:20:00,19.07,19.12,19.06,19.07,549700.0,12.6964,12.7297,12.6898,12.6964,549700.0
2009-02-23 11:25:00,19.07,19.24,19.06,19.16,305800.0,12.6964,12.8096,12.6898,12.7563,305800.0
2009-02-23 11:30:00,19.16,19.16,19.0,19.02,742200.0,12.7563,12.7563,12.6498,12.6631,742200.0
2009-02-23 11:35:00,19.02,19.11,19.01,19.05,315700.0,12.6631,12.723,12.6565,12.6831,315700.0
2009-02-23 11:40:00,19.05,19.06,18.94,18.97,379600.0,12.6831,12.6898,12.6099,12.6298,379600.0
2009-02-23 11:45:00,18.97,19.01,18.87,19.01,318800.0,12.6298,12.6565,12.5633,12.6565,318800.0
2009-02-23 11:50:00,19.01,19.1,19.0,19.06,138500.0,12.6565,12.7164,12.6498,12.6898,138500.0
2009-02-23 11:55:00,19.06,19.1,19.01,19.06,129800.0,12.6898,12.7164,12.6565,12.6898,129800.0
2009-02-23 12:00:00,19.07,19.07,18.96,18.96,143200.0,12.6964,12.6964,12.6232,12.6232,143200.0
2009-02-23 12:05:00,18.96,19.0,18.95,18.97,157000.0,12.6232,12.6498,12.6165,12.6298,157000.0
2009-02-23 12:10:00,18.98,19.08,18.97,19.06,149400.0,12.6365,12.7031,12.6298,12.6898,149400.0
2009-02-23 12:15:00,19.06,19.09,18.97,18.98,280300.0,12.6898,12.7097,12.6298,12.6365,280300.0
2009-02-23 12:20:00,18.97,19.09,18.96,19.09,208000.0,12.6298,12.7097,12.6232,12.7097,208000.0
2009-02-23 12:25:00,19.09,19.1,19.03,19.05,110000.0,12.7097,12.7164,12.6698,12.6831,110000.0
2009-02-23 12:30:00,19.04,19.05,18.96,18.98,140000.0,12.6764,12.6831,12.6232,12.6365,140000.0
2009-02-23 12:35:00,18.98,19.0,18.96,18.99,183000.0,12.6365,12.6498,12.6232,12.6432,183000.0
2009-02-23 12:40:00,18.98,19.04,18.97,19.04,112700.0,12.6365,12.6764,12.6298,12.6764,112700.0
2009-02-23 12:45:00,19.04,19.08,19.01,19.04,255900.0,12.6764,12.7031,12.6565,12.6764,255900.0
2009-02-23 12:50:00,19.03,19.06,18.96,18.98,323800.0,12.6698,12.6898,12.6232,12.6365,323800.0
2009-02-23 12:55:00,18.98,19.04,18.96,19.01,146700.0,12.6365,12.6764,12.6232,12.6565,146700.0
2009-02-23 13:00:00,19.01,19.03,18.97,18.99,298200.0,12.6565,12.6698,12.6298,12.6432,298200.0
2009-02-23 13:05:00,18.99,19.2,18.99,19.2,271600.0,12.6432,12.783,12.6432,12.783,271600.0
2009-02-23 13:10:00,19.2,19.27,19.18,19.22,416900.0,12.783,12.8296,12.7697,12.7963,416900.0
2009-02-23 13:15:00,19.22,19.24,19.21,19.22,123500.0,12.7963,12.8096,12.7896,12.7963,123500.0
2009-02-23 13:20:00,19.23,19.23,19.18,19.21,234600.0,12.8029,12.8029,12.7697,12.7896,234600.0
2009-02-23 13:25:00,19.2,19.24,19.16,19.16,183600.0,12.783,12.8096,12.7563,12.7563,183600.0
2009-02-23 13:30:00,19.16,19.22,19.12,19.13,176900.0,12.7563,12.7963,12.7297,12.7364,176900.0
2009-02-23 13:35:00,19.14,19.2,19.14,19.18,164400.0,12.743,12.783,12.743,12.7697,164400.0
2009-02-23 13:40:00,19.19,19.24,19.14,19.2,197600.0,12.7763,12.8096,12.743,12.783,197600.0
2009-02-23 13:45:00,19.2,19.2,19.1,19.11,136000.0,12.783,12.783,12.7164,12.723,136000.0
2009-02-23 13:50:00,19.12,19.14,19.06,19.14,258000.0,12.7297,12.743,12.6898,12.743,258000.0
2009-02-23 13:55:00,19.14,19.16,19.03,19.06,213500.0,12.743,12.7563,12.6698,12.6898,213500.0
2009-02-23 14:00:00,19.05,19.1,19.0,19.1,229200.0,12.6831,12.7164,12.6498,12.7164,229200.0
2009-02-23 14:05:00,19.11,19.12,19.04,19.06,220600.0,12.723,12.7297,12.6764,12.6898,220600.0
2009-02-23 14:10:00,19.06,19.13,19.05,19.08,208600.0,12.6898,12.7364,12.6831,12.7031,208600.0
2009-02-23 14:15:00,19.08,19.2,19.08,19.12,333400.0,12.7031,12.783,12.7031,12.7297,333400.0
2009-02-23 14:20:00,19.11,19.24,19.11,19.2,344700.0,12.723,12.8096,12.723,12.783,344700.0
2009-02-23 14:25:00,19.2,19.25,19.17,19.24,315700.0,12.783,12.8163,12.763,12.8096,315700.0
2009-02-23 14:30:00,19.24,19.24,19.07,19.13,480500.0,12.8096,12.8096,12.6964,12.7364,480500.0
2009-02-23 14:35:00,19.13,19.16,19.06,19.09,159100.0,12.7364,12.7563,12.6898,12.7097,159100.0
2009-02-23 14:40:00,19.09,19.11,18.98,19.06,297400.0,12.7097,12.723,12.6365,12.6898,297400.0
2009-02-23 14:45:00,19.06,19.08,18.98,18.99,195000.0,12.6898,12.7031,12.6365,12.6432,195000.0
2009-02-23 14:50:00,19.0,19.04,18.84,18.85,710200.0,12.6498,12.6764,12.5433,12.5499,710200.0
2009-02-23 14:55:00,18.85,18.91,18.82,18.83,248900.0,12.5499,12.5899,12.53,12.5366,248900.0
2009-02-23 15:00:00,18.83,18.91,18.82,18.89,486900.0,12.5366,12.5899,12.53,12.5766,486900.0
2009-02-23 15:05:00,18.89,18.99,18.85,18.91,266800.0,12.5766,12.6432,12.5499,12.5899,266800.0
2009-02-23 15:10:00,18.9,18.98,18.85,18.92,322800.0,12.5832,12.6365,12.5499,12.5965,322800.0
2009-02-23 15:15:00,18.91,18.94,18.85,18.9,343500.0,12.5899,12.6099,12.5499,12.5832,343500.0
2009-02-23 15:20:00,18.9,18.94,18.81,18.85,577900.0,12.5832,12.6099,12.5233,12.5499,577900.0
2009-02-23 15:25:00,18.85,18.95,18.83,18.85,398100.0,12.5499,12.6165,12.5366,12.5499,398100.0
2009-02-23 15:30:00,18.88,19.0,18.85,18.87,634700.0,12.5699,12.6498,12.5499,12.5633,634700.0
2009-02-23 15:35:00,18.88,19.0,18.85,18.89,594500.0,12.5699,12.6498,12.5499,12.5766,594500.0
2009-02-23 15:40:00,18.89,18.9,18.76,18.76,724000.0,12.5766,12.5832,12.49,12.49,724000.0
2009-02-23 15:45:00,18.76,18.81,18.69,18.7,727400.0,12.49,12.5233,12.4434,12.4501,727400.0
2009-02-23 15:50:00,18.69,18.86,18.24,18.81,840400.0,12.4434,12.5566,12.1438,12.5233,840400.0
2009-02-23 15:55:00,18.82,18.82,18.69,18.73,1019400.0,12.53,12.53,12.4434,12.4701,1019400.0
2009-02-24 09:30:00,19.65,20.0,19.44,20.0,1293300.0,13.0826,13.3156,12.9428,13.3156,1293300.0
2009-02-24 09:35:00,19.99,20.01,19.66,19.87,1372800.0,13.3089,13.3222,13.0892,13.229,1372800.0
2009-02-24 09:40:00,19.86,19.9,19.61,19.75,750300.0,13.2224,13.249,13.0559,13.1491,750300.0
2009-02-24 09:45:00,19.75,19.92,19.75,19.9,772300.0,13.1491,13.2623,13.1491,13.249,772300.0
2009-02-24 09:50:00,19.91,19.96,19.71,19.83,803700.0,13.2557,13.289,13.1225,13.2024,803700.0
2009-02-24 09:55:00,19.83,19.89,19.71,19.8,616800.0,13.2024,13.2424,13.1225,13.1824,616800.0
2009-02-24 10:00:00,19.8,19.91,19.7,19.85,874600.0,13.1824,13.2557,13.1159,13.2157,874600.0
2009-02-24 10:05:00,19.85,19.96,19.83,19.89,780000.0,13.2157,13.289,13.2024,13.2424,780000.0
2009-02-24 10:10:00,19.89,20.1,19.89,19.98,1006300.0,13.2424,13.3822,13.2424,13.3023,1006300.0
2009-02-24 10:15:00,19.98,20.02,19.84,19.91,752300.0,13.3023,13.3289,13.2091,13.2557,752300.0
2009-02-24 10:20:00,19.9,19.94,19.84,19.94,404500.0,13.249,13.2756,13.2091,13.2756,404500.0
2009-02-24 10:25:00,19.94,20.15,19.9,20.13,665000.0,13.2756,13.4155,13.249,13.4021,665000.0
2009-02-24 10:30:00,20.13,20.35,20.12,20.25,823700.0,13.4021,13.5486,13.3955,13.482,823700.0
2009-02-24 10:35:00,20.26,20.3,20.15,20.22,377900.0,13.4887,13.5153,13.4155,13.4621,377900.0
2009-02-24 10:40:00,20.22,20.23,20.1,20.19,575600.0,13.4621,13.4687,13.3822,13.4421,575600.0
2009-02-24 10:45:00,20.19,20.29,20.16,20.17,543600.0,13.4421,13.5087,13.4221,13.4288,543600.0
2009-02-24 10:50:00,20.17,20.21,20.03,20.12,510300.0,13.4288,13.4554,13.3356,13.3955,510300.0
2009-02-24 10:55:00,20.12,20.15,20.04,20.11,311800.0,13.3955,13.4155,13.3422,13.3888,311800.0
2009-02-24 11:00:00,20.11,20.12,20.02,20.09,539500.0,13.3888,13.3955,13.3289,13.3755,539500.0
2009-02-24 11:05:00,20.09,20.2,20.07,20.17,379200.0,13.3755,13.4487,13.3622,13.4288,379200.0
2009-02-24 11:10:00,20.17,20.28,20.13,20.25,389600.0,13.4288,13.502,13.4021,13.482,389600.0
2009-02-24 11:15:00,20.25,20.3,20.15,20.15,343500.0,13.482,13.5153,13.4155,13.4155,343500.0
2009-02-24 11:20:00,20.17,20.26,20.13,20.16,403400.0,13.4288,13.4887,13.4021,13.4221,403400.0
2009-02-24 11:25:00,20.17,20.19,20.08,20.13,345400.0,13.4288,13.4421,13.3689,13.4021,345400.0
2009-02-24 11:30:00,20.13,20.14,19.95,20.04,416200.0,13.4021,13.4088,13.2823,13.3422,416200.0
2009-02-24 11:35:00,20.03,20.05,19.96,19.98,225800.0,13.3356,13.3489,13.289,13.3023,225800.0
2009-02-24 11:40:00,19.99,20.01,19.94,19.99,259000.0,13.3089,13.3222,13.2756,13.3089,259000.0
2009-02-24 11:45:00,20.0,20.0,19.84,19.84,394600.0,13.3156,13.3156,13.2091,13.2091,394600.0
2009-02-24 11:50:00,19.84,19.97,19.83,19.97,337500.0,13.2091,13.2956,13.2024,13.2956,337500.0
2009-02-24 11:55:00,19.96,20.02,19.92,19.99,251800.0,13.289,13.3289,13.2623,13.3089,251800.0
2009-02-24 12:00:00,19.98,20.07,19.96,20.07,164200.0,13.3023,13.3622,13.289,13.3622,164200.0
2009-02-24 12:05:00,20.06,20.11,20.06,20.09,179900.0,13.3555,13.3888,13.3555,13.3755,179900.0
2009-02-24 12:10:00,20.09,20.12,20.07,20.07,357000.0,13.3755,13.3955,13.3622,13.3622,357000.0
2009-02-24 12:15:00,20.07,20.12,20.04,20.11,349400.0,13.3622,13.3955,13.3422,13.3888,349400.0
2009-02-24 12:20:00,20.11,20.19,20.07,20.07,195800.0,13.3888,13.4421,13.3622,13.3622,195800.0
2009-02-24 12:25:00,20.08,20.14,20.07,20.13,148500.0,13.3689,13.4088,13.3622,13.4021,148500.0
2009-02-24 12:30:00,20.13,20.17,20.11,20.11,134900.0,13.4021,13.4288,13.3888,13.3888,134900.0
2009-02-24 12:35:00,20.1,20.25,20.1,20.24,281500.0,13.3822,13.482,13.3822,13.4754,281500.0
2009-02-24 12:40:00,20.24,20.24,20.13,20.18,164700.0,13.4754,13.4754,13.4021,13.4354,164700.0
2009-02-24 12:45:00,20.19,20.24,20.18,20.22,130700.0,13.4421,13.4754,13.4354,13.4621,130700.0
2009-02-24 12:50:00,20.22,20.29,20.18,20.22,244800.0,13.4621,13.5087,13.4354,13.4621,244800.0
2009-02-24 12:55:00,20.22,20.29,20.22,20.28,155600.0,13.4621,13.5087,13.4621,13.502,155600.0
2009-02-24 13:00:00,20.28,20.29,20.23,20.27,126100.0,13.502,13.5087,13.4687,13.4954,126100.0
2009-02-24 13:05:00,20.27,20.3,20.24,20.26,106200.0,13.4954,13.5153,13.4754,13.4887,106200.0
2009-02-24 13:10:00,20.25,20.26,20.11,20.12,128500.0,13.482,13.4887,13.3888,13.3955,128500.0
2009-02-24 13:15:00,20.12,20.2,20.1,20.15,165900.0,13.3955,13.4487,13.3822,13.4155,165900.0
2009-02-24 13:20:00,20.15,20.3,20.14,20.29,363400.0,13.4155,13.5153,13.4088,13.5087,363400.0
2009-02-24 13:25:00,20.3,20.33,20.26,20.3,298400.0,13.5153,13.5353,13.4887,13.5153,298400.0
2009-02-24 13:30:00,20.3,20.44,20.3,20.43,327400.0,13.5153,13.6085,13.5153,13.6019,327400.0
2009-02-24 13:35:00,20.43,20.52,20.41,20.48,325200.0,13.6019,13.6618,13.5886,13.6352,325200.0
2009-02-24 13:40:00,20.48,20.54,20.47,20.5,374300.0,13.6352,13.6751,13.6285,13.6485,374300.0
2009-02-24 13:45:00,20.5,20.58,20.5,20.56,207400.0,13.6485,13.7017,13.6485,13.6884,207400.0
2009-02-24 13:50:00,20.56,20.66,20.55,20.62,632200.0,13.6884,13.755,13.6818,13.7284,632200.0
2009-02-24 13:55:00,20.63,20.72,20.62,20.69,588500.0,13.735,13.795,13.7284,13.775,588500.0
2009-02-24 14:00:00,20.69,20.71,20.62,20.69,295600.0,13.775,13.7883,13.7284,13.775,295600.0
2009-02-24 14:05:00,20.68,20.71,20.64,20.67,499900.0,13.7683,13.7883,13.7417,13.7617,499900.0
2009-02-24 14:10:00,20.67,20.67,20.46,20.53,792200.0,13.7617,13.7617,13.6218,13.6685,792200.0
2009-02-24 14:15:00,20.53,20.7,20.52,20.67,340600.0,13.6685,13.7816,13.6618,13.7617,340600.0
2009-02-24 14:20:00,20.67,20.7,20.58,20.69,229500.0,13.7617,13.7816,13.7017,13.775,229500.0
2009-02-24 14:25:00,20.69,20.69,20.56,20.56,247700.0,13.775,13.775,13.6884,13.6884,247700.0
2009-02-24 14:30:00,20.57,20.58,20.48,20.55,215700.0,13.6951,13.7017,13.6352,13.6818,215700.0
2009-02-24 14:35:00,20.55,20.63,20.54,20.55,174300.0,13.6818,13.735,13.6751,13.6818,174300.0
2009-02-24 14:40:00,20.55,20.62,20.51,20.54,182700.0,13.6818,13.7284,13.6551,13.6751,182700.0
2009-02-24 14:45:00,20.54,20.56,20.51,20.55,95600.0,13.6751,13.6884,13.6551,13.6818,95600.0
2009-02-24 14:50:00,20.55,20.59,20.5,20.5,253500.0,13.6818,13.7084,13.6485,13.6485,253500.0
2009-02-24 14:55:00,20.5,20.6,20.5,20.52,243200.0,13.6485,13.7151,13.6485,13.6618,243200.0
2009-02-24 15:00:00,20.52,20.57,20.52,20.55,192000.0,13.6618,13.6951,13.6618,13.6818,192000.0
2009-02-24 15:05:00,20.55,20.65,20.53,20.64,283100.0,13.6818,13.7483,13.6685,13.7417,283100.0
2009-02-24 15:10:00,20.65,20.72,20.64,20.7,332300.0,13.7483,13.795,13.7417,13.7816,332300.0
2009-02-24 15:15:00,20.71,20.75,20.7,20.73,405700.0,13.7883,13.8149,13.7816,13.8016,405700.0
2009-02-24 15:20:00,20.74,20.75,20.68,20.68,629800.0,13.8083,13.8149,13.7683,13.7683,629800.0
2009-02-24 15:25:00,20.68,20.78,20.67,20.68,574500.0,13.7683,13.8349,13.7617,13.7683,574500.0
2009-02-24 15:30:00,20.68,20.7,20.61,20.61,412200.0,13.7683,13.7816,13.7217,13.7217,412200.0
2009-02-24 15:35:00,20.61,20.66,20.6,20.62,554600.0,13.7217,13.755,13.7151,13.7284,554600.0
2009-02-24 15:40:00,20.62,20.64,20.48,20.57,785200.0,13.7284,13.7417,13.6352,13.6951,785200.0
2009-02-24 15:45:00,20.57,20.62,20.55,20.59,1089800.0,13.6951,13.7284,13.6818,13.7084,1089800.0
2009-02-24 15:50:00,20.59,20.62,20.55,20.61,1015700.0,13.7084,13.7284,13.6818,13.7217,1015700.0
2009-02-24 15:55:00,20.61,20.65,20.56,20.63,1995300.0,13.7217,13.7483,13.6884,13.735,1995300.0
2009-02-25 09:30:00,20.35,20.49,20.01,20.43,1011900.0,13.5486,13.6418,13.3222,13.6019,1011900.0
2009-02-25 09:35:00,20.43,20.63,20.4,20.47,651700.0,13.6019,13.735,13.5819,13.6285,651700.0
2009-02-25 09:40:00,20.48,20.62,20.45,20.45,483800.0,13.6352,13.7284,13.6152,13.6152,483800.0
2009-02-25 09:45:00,20.45,20.51,20.38,20.38,724100.0,13.6152,13.6551,13.5686,13.5686,724100.0
2009-02-25 09:50:00,20.39,20.39,20.26,20.32,771000.0,13.5752,13.5752,13.4887,13.5286,771000.0
2009-02-25 09:55:00,20.33,20.37,20.29,20.35,601300.0,13.5353,13.5619,13.5087,13.5486,601300.0
2009-02-25 10:00:00,20.35,20.36,20.16,20.21,650800.0,13.5486,13.5553,13.4221,13.4554,650800.0
2009-02-25 10:05:00,20.21,20.28,20.16,20.22,528800.0,13.4554,13.502,13.4221,13.4621,528800.0
2009-02-25 10:10:00,20.21,20.34,20.19,20.3,318100.0,13.4554,13.542,13.4421,13.5153,318100.0
2009-02-25 10:15:00,20.29,20.33,20.21,20.3,244300.0,13.5087,13.5353,13.4554,13.5153,244300.0
2009-02-25 10:20:00,20.3,20.31,20.26,20.28,182800.0,13.5153,13.522,13.4887,13.502,182800.0
2009-02-25 10:25:00,20.28,20.28,20.19,20.26,229100.0,13.502,13.502,13.4421,13.4887,229100.0
2009-02-25 10:30:00,20.26,20.28,20.18,20.18,256600.0,13.4887,13.502,13.4354,13.4354,256600.0
2009-02-25 10:35:00,20.18,20.25,20.16,20.24,216600.0,13.4354,13.482,13.4221,13.4754,216600.0
2009-02-25 10:40:00,20.24,20.26,20.15,20.17,244800.0,13.4754,13.4887,13.4155,13.4288,244800.0
2009-02-25 10:45:00,20.18,20.24,20.17,20.21,233300.0,13.4354,13.4754,13.4288,13.4554,233300.0
2009-02-25 10:50:00,20.22,20.26,20.2,20.25,186100.0,13.4621,13.4887,13.4487,13.482,186100.0
2009-02-25 10:55:00,20.25,20.28,20.24,20.26,135600.0,13.482,13.502,13.4754,13.4887,135600.0
2009-02-25 11:00:00,20.25,20.31,20.24,20.3,142900.0,13.482,13.522,13.4754,13.5153,142900.0
2009-02-25 11:05:00,20.31,20.35,20.25,20.29,348100.0,13.522,13.5486,13.482,13.5087,348100.0
2009-02-25 11:10:00,20.29,20.29,20.21,20.25,183100.0,13.5087,13.5087,13.4554,13.482,183100.0
2009-02-25 11:15:00,20.26,20.27,20.2,20.22,543500.0,13.4887,13.4954,13.4487,13.4621,543500.0
2009-02-25 11:20:00,20.22,20.22,20.15,20.16,365700.0,13.4621,13.4621,13.4155,13.4221,365700.0
2009-02-25 11:25:00,20.15,20.17,20.14,20.15,282200.0,13.4155,13.4288,13.4088,13.4155,282200.0
2009-02-25 11:30:00,20.14,20.23,20.14,20.23,207000.0,13.4088,13.4687,13.4088,13.4687,207000.0
2009-02-25 11:35:00,20.23,20.28,20.23,20.27,179300.0,13.4687,13.502,13.4687,13.4954,179300.0
2009-02-25 11:40:00,20.26,20.4,20.24,20.4,179400.0,13.4887,13.5819,13.4754,13.5819,179400.0
2009-02-25 11:45:00,20.4,20.5,20.39,20.41,260900.0,13.5819,13.6485,13.5752,13.5886,260900.0
2009-02-25 11:50:00,20.4,20.4,20.24,20.28,276500.0,13.5819,13.5819,13.4754,13.502,276500.0
2009-02-25 11:55:00,20.28,20.32,20.24,20.26,297100.0,13.502,13.5286,13.4754,13.4887,297100.0
2009-02-25 12:00:00,20.27,20.29,20.19,20.26,146300.0,13.4954,13.5087,13.4421,13.4887,146300.0
2009-02-25 12:05:00,20.25,20.29,20.2,20.26,274100.0,13.482,13.5087,13.4487,13.4887,274100.0
2009-02-25 12:10:00,20.26,20.28,20.22,20.22,194400.0,13.4887,13.502,13.4621,13.4621,194400.0
2009-02-25 12:15:00,20.23,20.26,20.11,20.12,399300.0,13.4687,13.4887,13.3888,13.3955,399300.0
2009-02-25 12:20:00,20.11,20.17,20.1,20.15,183300.0,13.3888,13.4288,13.3822,13.4155,183300.0
2009-02-25 12:25:00,20.15,20.21,20.14,20.19,241900.0,13.4155,13.4554,13.4088,13.4421,241900.0
2009-02-25 12:30:00,20.18,20.23,20.18,20.18,150800.0,13.4354,13.4687,13.4354,13.4354,150800.0
2009-02-25 12:35:00,20.18,20.19,20.14,20.19,339300.0,13.4354,13.4421,13.4088,13.4421,339300.0
2009-02-25 12:40:00,20.19,20.19,20.11,20.11,259500.0,13.4421,13.4421,13.3888,13.3888,259500.0
2009-02-25 12:45:00,20.11,20.13,20.1,20.13,167800.0,13.3888,13.4021,13.3822,13.4021,167800.0
2009-02-25 12:50:00,20.13,20.15,20.1,20.13,136100.0,13.4021,13.4155,13.3822,13.4021,136100.0
2009-02-25 12:55:00,20.13,20.18,20.09,20.15,102000.0,13.4021,13.4354,13.3755,13.4155,102000.0
2009-02-25 13:00:00,20.15,20.24,20.11,20.21,108200.0,13.4155,13.4754,13.3888,13.4554,108200.0
2009-02-25 13:05:00,20.21,20.22,20.12,20.16,149200.0,13.4554,13.4621,13.3955,13.4221,149200.0
2009-02-25 13:10:00,20.16,20.17,20.1,20.14,149400.0,13.4221,13.4288,13.3822,13.4088,149400.0
2009-02-25 13:15:00,20.14,20.15,20.11,20.12,54000.0,13.4088,13.4155,13.3888,13.3955,54000.0
2009-02-25 13:20:00,20.12,20.13,20.08,20.12,246200.0,13.3955,13.4021,13.3689,13.3955,246200.0
2009-02-25 13:25:00,20.12,20.14,20.1,20.1,99000.0,13.3955,13.4088,13.3822,13.3822,99000.0
2009-02-25 13:30:00,20.1,20.14,20.1,20.14,160900.0,13.3822,13.4088,13.3822,13.4088,160900.0
2009-02-25 13:35:00,20.14,20.2,20.13,20.17,308500.0,13.4088,13.4487,13.4021,13.4288,308500.0
2009-02-25 13:40:00,20.17,20.2,20.14,20.18,309700.0,13.4288,13.4487,13.4088,13.4354,309700.0
2009-02-25 13:45:00,20.18,20.25,20.15,20.2,430100.0,13.4354,13.482,13.4155,13.4487,430100.0
2009-02-25 13:50:00,20.2,20.28,20.2,20.24,297600.0,13.4487,13.502,13.4487,13.4754,297600.0
2009-02-25 13:55:00,20.25,20.31,20.22,20.24,163100.0,13.482,13.522,13.4621,13.4754,163100.0
2009-02-25 14:00:00,20.24,20.27,20.12,20.18,346500.0,13.4754,13.4954,13.3955,13.4354,346500.0
2009-02-25 14:05:00,20.17,20.18,20.05,20.15,448000.0,13.4288,13.4354,13.3489,13.4155,448000.0
2009-02-25 14:10:00,20.15,20.19,20.05,20.13,248100.0,13.4155,13.4421,13.3489,13.4021,248100.0
2009-02-25 14:15:00,20.13,20.21,20.05,20.08,472500.0,13.4021,13.4554,13.3489,13.3689,472500.0
2009-02-25 14:20:00,20.07,20.14,20.04,20.11,792000.0,13.3622,13.4088,13.3422,13.3888,792000.0
2009-02-25 14:25:00,20.11,20.19,20.09,20.19,339100.0,13.3888,13.4421,13.3755,13.4421,339100.0
2009-02-25 14:30:00,20.19,20.22,20.16,20.2,286900.0,13.4421,13.4621,13.4221,13.4487,286900.0
2009-02-25 14:35:00,20.2,20.2,20.15,20.2,156800.0,13.4487,13.4487,13.4155,13.4487,156800.0
2009-02-25 14:40:00,20.2,20.38,20.19,20.36,272400.0,13.4487,13.5686,13.4421,13.5553,272400.0
2009-02-25 14:45:00,20.36,20.38,20.31,20.32,123700.0,13.5553,13.5686,13.522,13.5286,123700.0
2009-02-25 14:50:00,20.32,20.39,20.32,20.38,146700.0,13.5286,13.5752,13.5286,13.5686,146700.0
2009-02-25 14:55:00,20.38,20.39,20.29,20.35,249500.0,13.5686,13.5752,13.5087,13.5486,249500.0
2009-02-25 15:00:00,20.34,20.53,20.34,20.52,337200.0,13.542,13.6685,13.542,13.6618,337200.0
2009-02-25 15:05:00,20.53,20.58,20.5,20.57,285400.0,13.6685,13.7017,13.6485,13.6951,285400.0
2009-02-25 15:10:00,20.57,20.61,20.51,20.57,405400.0,13.6951,13.7217,13.6551,13.6951,405400.0
2009-02-25 15:15:00,20.58,20.72,20.58,20.65,364600.0,13.7017,13.795,13.7017,13.7483,364600.0
2009-02-25 15:20:00,20.63,20.71,20.6,20.71,378400.0,13.735,13.7883,13.7151,13.7883,378400.0
2009-02-25 15:25:00,20.71,20.78,20.68,20.68,280600.0,13.7883,13.8349,13.7683,13.7683,280600.0
2009-02-25 15:30:00,20.68,20.73,20.65,20.69,249200.0,13.7683,13.8016,13.7483,13.775,249200.0
2009-02-25 15:35:00,20.7,20.7,20.55,20.57,351800.0,13.7816,13.7816,13.6818,13.6951,351800.0
2009-02-25 15:40:00,20.58,20.63,20.5,20.5,451800.0,13.7017,13.735,13.6485,13.6485,451800.0
2009-02-25 15:45:00,20.51,20.57,20.43,20.45,575700.0,13.6551,13.6951,13.6019,13.6152,575700.0
2009-02-25 15:50:00,20.45,20.47,20.39,20.4,674100.0,13.6152,13.6285,13.5752,13.5819,674100.0
2009-02-25 15:55:00,20.4,20.4,20.31,20.33,849800.0,13.5819,13.5819,13.522,13.5353,849800.0
2009-02-26 09:30:00,20.71,20.71,20.33,20.5,539700.0,13.7883,13.7883,13.5353,13.6485,539700.0
2009-02-26 09:35:00,20.49,20.65,20.44,20.51,629300.0,13.6418,13.7483,13.6085,13.6551,629300.0
2009-02-26 09:40:00,20.52,20.68,20.46,20.59,446700.0,13.6618,13.7683,13.6218,13.7084,446700.0
2009-02-26 09:45:00,20.58,20.59,20.44,20.46,332700.0,13.7017,13.7084,13.6085,13.6218,332700.0
2009-02-26 09:50:00,20.47,20.52,20.41,20.45,451200.0,13.6285,13.6618,13.5886,13.6152,451200.0
2009-02-26 09:55:00,20.45,20.54,20.36,20.53,433500.0,13.6152,13.6751,13.5553,13.6685,433500.0
2009-02-26 10:00:00,20.51,20.67,20.46,20.61,299000.0,13.6551,13.7617,13.6218,13.7217,299000.0
2009-02-26 10:05:00,20.6,20.67,20.57,20.61,338600.0,13.7151,13.7617,13.6951,13.7217,338600.0
2009-02-26 10:10:00,20.61,20.61,20.48,20.54,290400.0,13.7217,13.7217,13.6352,13.6751,290400.0
2009-02-26 10:15:00,20.54,20.64,20.51,20.58,305300.0,13.6751,13.7417,13.6551,13.7017,305300.0
2009-02-26 10:20:00,20.59,20.71,20.57,20.66,152800.0,13.7084,13.7883,13.6951,13.755,152800.0
2009-02-26 10:25:00,20.66,20.73,20.65,20.73,135700.0,13.755,13.8016,13.7483,13.8016,135700.0
2009-02-26 10:30:00,20.72,20.84,20.63,20.8,363600.0,13.795,13.8748,13.735,13.8482,363600.0
2009-02-26 10:35:00,20.79,20.8,20.69,20.79,331900.0,13.8416,13.8482,13.775,13.8416,331900.0
2009-02-26 10:40:00,20.78,20.84,20.74,20.74,216900.0,13.8349,13.8748,13.8083,13.8083,216900.0
2009-02-26 10:45:00,20.74,20.82,20.74,20.81,284200.0,13.8083,13.8615,13.8083,13.8549,284200.0
2009-02-26 10:50:00,20.81,20.83,20.77,20.8,386700.0,13.8549,13.8682,13.8282,13.8482,386700.0
2009-02-26 10:55:00,20.8,20.84,20.79,20.8,274700.0,13.8482,13.8748,13.8416,13.8482,274700.0
2009-02-26 11:00:00,20.8,20.81,20.73,20.74,244900.0,13.8482,13.8549,13.8016,13.8083,244900.0
2009-02-26 11:05:00,20.74,20.75,20.62,20.66,292200.0,13.8083,13.8149,13.7284,13.755,292200.0
2009-02-26 11:10:00,20.65,20.71,20.62,20.65,157200.0,13.7483,13.7883,13.7284,13.7483,157200.0
2009-02-26 11:15:00,20.66,20.7,20.62,20.7,144300.0,13.755,13.7816,13.7284,13.7816,144300.0
2009-02-26 11:20:00,20.7,20.79,20.69,20.79,171200.0,13.7816,13.8416,13.775,13.8416,171200.0
2009-02-26 11:25:00,20.79,20.84,20.61,20.72,341400.0,13.8416,13.8748,13.7217,13.795,341400.0
2009-02-26 11:30:00,20.72,20.79,20.71,20.78,184900.0,13.795,13.8416,13.7883,13.8349,184900.0
2009-02-26 11:35:00,20.78,20.89,20.78,20.85,222300.0,13.8349,13.9081,13.8349,13.8815,222300.0
2009-02-26 11:40:00,20.85,20.86,20.7,20.73,396900.0,13.8815,13.8882,13.7816,13.8016,396900.0
2009-02-26 11:45:00,20.73,20.76,20.73,20.75,131200.0,13.8016,13.8216,13.8016,13.8149,131200.0
2009-02-26 11:50:00,20.75,20.76,20.73,20.76,74200.0,13.8149,13.8216,13.8016,13.8216,74200.0
2009-02-26 11:55:00,20.75,20.82,20.73,20.78,58400.0,13.8149,13.8615,13.8016,13.8349,58400.0
2009-02-26 12:00:00,20.79,20.85,20.78,20.84,92000.0,13.8416,13.8815,13.8349,13.8748,92000.0
2009-02-26 12:05:00,20.83,20.84,20.77,20.79,79200.0,13.8682,13.8748,13.8282,13.8416,79200.0
2009-02-26 12:10:00,20.78,20.79,20.75,20.75,34200.0,13.8349,13.8416,13.8149,13.8149,34200.0
2009-02-26 12:15:00,20.76,20.77,20.7,20.72,224400.0,13.8216,13.8282,13.7816,13.795,224400.0
2009-02-26 12:20:00,20.73,20.73,20.62,20.63,154500.0,13.8016,13.8016,13.7284,13.735,154500.0
2009-02-26 12:25:00,20.64,20.65,20.59,20.6,274300.0,13.7417,13.7483,13.7084,13.7151,274300.0
2009-02-26 12:30:00,20.6,20.66,20.58,20.65,125300.0,13.7151,13.755,13.7017,13.7483,125300.0
2009-02-26 12:35:00,20.65,20.67,20.61,20.62,134900.0,13.7483,13.7617,13.7217,13.7284,134900.0
2009-02-26 12:40:00,20.62,20.62,20.58,20.58,81000.0,13.7284,13.7284,13.7017,13.7017,81000.0
2009-02-26 12:45:00,20.59,20.65,20.58,20.64,141500.0,13.7084,13.7483,13.7017,13.7417,141500.0
2009-02-26 12:50:00,20.64,20.64,20.58,20.63,196300.0,13.7417,13.7417,13.7017,13.735,196300.0
2009-02-26 12:55:00,20.63,20.66,20.54,20.59,182200.0,13.735,13.755,13.6751,13.7084,182200.0
2009-02-26 13:00:00,20.59,20.65,20.58,20.64,187200.0,13.7084,13.7483,13.7017,13.7417,187200.0
2009-02-26 13:05:00,20.64,20.68,20.61,20.61,192500.0,13.7417,13.7683,13.7217,13.7217,192500.0
2009-02-26 13:10:00,20.61,20.61,20.52,20.59,212500.0,13.7217,13.7217,13.6618,13.7084,212500.0
2009-02-26 13:15:00,20.58,20.61,20.55,20.59,88800.0,13.7017,13.7217,13.6818,13.7084,88800.0
2009-02-26 13:20:00,20.59,20.63,20.58,20.59,134100.0,13.7084,13.735,13.7017,13.7084,134100.0
2009-02-26 13:25:00,20.59,20.68,20.56,20.62,207100.0,13.7084,13.7683,13.6884,13.7284,207100.0
2009-02-26 13:30:00,20.62,20.66,20.57,20.65,169600.0,13.7284,13.755,13.6951,13.7483,169600.0
2009-02-26 13:35:00,20.65,20.66,20.6,20.62,341200.0,13.7483,13.755,13.7151,13.7284,341200.0
2009-02-26 13:40:00,20.62,20.75,20.61,20.71,202300.0,13.7284,13.8149,13.7217,13.7883,202300.0
2009-02-26 13:45:00,20.71,20.76,20.7,20.73,203900.0,13.7883,13.8216,13.7816,13.8016,203900.0
2009-02-26 13:50:00,20.73,20.78,20.72,20.75,130400.0,13.8016,13.8349,13.795,13.8149,130400.0
2009-02-26 13:55:00,20.75,20.78,20.7,20.74,181800.0,13.8149,13.8349,13.7816,13.8083,181800.0
2009-02-26 14:00:00,20.74,20.74,20.68,20.72,193200.0,13.8083,13.8083,13.7683,13.795,193200.0
2009-02-26 14:05:00,20.72,20.73,20.67,20.73,413300.0,13.795,13.8016,13.7617,13.8016,413300.0
2009-02-26 14:10:00,20.73,20.77,20.7,20.73,114900.0,13.8016,13.8282,13.7816,13.8016,114900.0
2009-02-26 14:15:00,20.72,20.73,20.68,20.73,87000.0,13.795,13.8016,13.7683,13.8016,87000.0
2009-02-26 14:20:00,20.72,20.83,20.72,20.8,165000.0,13.795,13.8682,13.795,13.8482,165000.0
2009-02-26 14:25:00,20.8,20.83,20.8,20.81,150300.0,13.8482,13.8682,13.8482,13.8549,150300.0
2009-02-26 14:30:00,20.81,20.83,20.72,20.76,231600.0,13.8549,13.8682,13.795,13.8216,231600.0
2009-02-26 14:35:00,20.75,20.86,20.75,20.8,375700.0,13.8149,13.8882,13.8149,13.8482,375700.0
2009-02-26 14:40:00,20.81,20.85,20.77,20.81,219800.0,13.8549,13.8815,13.8282,13.8549,219800.0
2009-02-26 14:45:00,20.81,20.81,20.76,20.8,187200.0,13.8549,13.8549,13.8216,13.8482,187200.0
2009-02-26 14:50:00,20.79,20.82,20.73,20.73,288500.0,13.8416,13.8615,13.8016,13.8016,288500.0
2009-02-26 14:55:00,20.73,20.74,20.68,20.7,745500.0,13.8016,13.8083,13.7683,13.7816,745500.0
2009-02-26 15:00:00,20.7,20.72,20.64,20.68,590500.0,13.7816,13.795,13.7417,13.7683,590500.0
2009-02-26 15:05:00,20.69,20.74,20.68,20.69,254100.0,13.775,13.8083,13.7683,13.775,254100.0
2009-02-26 15:10:00,20.69,20.7,20.62,20.63,692000.0,13.775,13.7816,13.7284,13.735,692000.0
2009-02-26 15:15:00,20.63,20.67,20.6,20.65,472800.0,13.735,13.7617,13.7151,13.7483,472800.0
2009-02-26 15:20:00,20.66,20.68,20.6,20.67,497900.0,13.755,13.7683,13.7151,13.7617,497900.0
2009-02-26 15:25:00,20.68,20.68,20.65,20.65,180900.0,13.7683,13.7683,13.7483,13.7483,180900.0
2009-02-26 15:30:00,20.66,20.73,20.64,20.71,346100.0,13.755,13.8016,13.7417,13.7883,346100.0
2009-02-26 15:35:00,20.71,20.76,20.67,20.72,455100.0,13.7883,13.8216,13.7617,13.795,455100.0
2009-02-26 15:40:00,20.72,20.8,20.69,20.7,393500.0,13.795,13.8482,13.775,13.7816,393500.0
2009-02-26 15:45:00,20.7,20.75,20.69,20.73,327900.0,13.7816,13.8149,13.775,13.8016,327900.0
2009-02-26 15:50:00,20.73,20.73,20.61,20.64,457300.0,13.8016,13.8016,13.7217,13.7417,457300.0
2009-02-26 15:55:00,20.65,20.66,20.59,20.63,1010400.0,13.7483,13.755,13.7084,13.735,1010400.0
2009-02-27 09:30:00,20.17,20.44,20.17,20.21,418300.0,13.4288,13.6085,13.4288,13.4554,418300.0
2009-02-27 09:35:00,20.22,20.6,20.18,20.32,606000.0,13.4621,13.7151,13.4354,13.5286,606000.0
2009-02-27 09:40:00,20.33,20.4,20.28,20.38,385000.0,13.5353,13.5819,13.502,13.5686,385000.0
2009-02-27 09:45:00,20.38,20.53,20.36,20.38,304300.0,13.5686,13.6685,13.5553,13.5686,304300.0
2009-02-27 09:50:00,20.39,20.6,20.38,20.6,312800.0,13.5752,13.7151,13.5686,13.7151,312800.0
2009-02-27 09:55:00,20.59,20.65,20.46,20.46,365200.0,13.7084,13.7483,13.6218,13.6218,365200.0
2009-02-27 10:00:00,20.47,20.57,20.39,20.44,471000.0,13.6285,13.6951,13.5752,13.6085,471000.0
2009-02-27 10:05:00,20.44,20.55,20.37,20.38,402400.0,13.6085,13.6818,13.5619,13.5686,402400.0
2009-02-27 10:10:00,20.37,20.47,20.35,20.43,215300.0,13.5619,13.6285,13.5486,13.6019,215300.0
2009-02-27 10:15:00,20.44,20.53,20.33,20.53,277300.0,13.6085,13.6685,13.5353,13.6685,277300.0
2009-02-27 10:20:00,20.53,20.69,20.53,20.64,323100.0,13.6685,13.775,13.6685,13.7417,323100.0
2009-02-27 10:25:00,20.65,20.7,20.55,20.55,165600.0,13.7483,13.7816,13.6818,13.6818,165600.0
2009-02-27 10:30:00,20.55,20.56,20.48,20.5,200000.0,13.6818,13.6884,13.6352,13.6485,200000.0
2009-02-27 10:35:00,20.5,20.53,20.44,20.47,141700.0,13.6485,13.6685,13.6085,13.6285,141700.0
2009-02-27 10:40:00,20.47,20.58,20.44,20.5,146500.0,13.6285,13.7017,13.6085,13.6485,146500.0
2009-02-27 10:45:00,20.5,20.62,20.43,20.55,322100.0,13.6485,13.7284,13.6019,13.6818,322100.0
2009-02-27 10:50:00,20.55,20.61,20.54,20.59,252500.0,13.6818,13.7217,13.6751,13.7084,252500.0
2009-02-27 10:55:00,20.59,20.62,20.54,20.61,328800.0,13.7084,13.7284,13.6751,13.7217,328800.0
2009-02-27 11:00:00,20.61,20.68,20.6,20.67,241800.0,13.7217,13.7683,13.7151,13.7617,241800.0
2009-02-27 11:05:00,20.67,20.68,20.62,20.68,217600.0,13.7617,13.7683,13.7284,13.7683,217600.0
2009-02-27 11:10:00,20.67,20.67,20.63,20.64,230100.0,13.7617,13.7617,13.735,13.7417,230100.0
2009-02-27 11:15:00,20.64,20.68,20.61,20.67,189900.0,13.7417,13.7683,13.7217,13.7617,189900.0
2009-02-27 11:20:00,20.67,20.7,20.65,20.66,158300.0,13.7617,13.7816,13.7483,13.755,158300.0
2009-02-27 11:25:00,20.66,20.74,20.64,20.73,283600.0,13.755,13.8083,13.7417,13.8016,283600.0
2009-02-27 11:30:00,20.73,20.75,20.68,20.7,269300.0,13.8016,13.8149,13.7683,13.7816,269300.0
2009-02-27 11:35:00,20.7,20.77,20.69,20.76,134200.0,13.7816,13.8282,13.775,13.8216,134200.0
2009-02-27 11:40:00,20.77,20.94,20.76,20.93,186400.0,13.8282,13.9414,13.8216,13.9348,186400.0
2009-02-27 11:45:00,20.93,20.95,20.87,20.92,166200.0,13.9348,13.9481,13.8948,13.9281,166200.0
2009-02-27 11:50:00,20.91,20.96,20.68,20.87,173400.0,13.9214,13.9547,13.7683,13.8948,173400.0
2009-02-27 11:55:00,20.88,20.97,20.85,20.94,204400.0,13.9015,13.9614,13.8815,13.9414,204400.0
2009-02-27 12:00:00,20.94,20.99,20.9,20.95,268900.0,13.9414,13.9747,13.9148,13.9481,268900.0
2009-02-27 12:05:00,20.96,21.02,20.95,20.99,219400.0,13.9547,13.9947,13.9481,13.9747,219400.0
2009-02-27 12:10:00,20.99,21.03,20.94,20.97,154700.0,13.9747,14.0013,13.9414,13.9614,154700.0
2009-02-27 12:15:00,20.98,21.03,20.89,20.91,180200.0,13.9681,14.0013,13.9081,13.9214,180200.0
2009-02-27 12:20:00,20.9,20.9,20.85,20.87,84200.0,13.9148,13.9148,13.8815,13.8948,84200.0
2009-02-27 12:25:00,20.87,20.89,20.84,20.84,51700.0,13.8948,13.9081,13.8748,13.8748,51700.0
2009-02-27 12:30:00,20.84,20.87,20.81,20.82,114200.0,13.8748,13.8948,13.8549,13.8615,114200.0
2009-02-27 12:35:00,20.82,20.83,20.71,20.72,85100.0,13.8615,13.8682,13.7883,13.795,85100.0
2009-02-27 12:40:00,20.72,20.74,20.66,20.71,62500.0,13.795,13.8083,13.755,13.7883,62500.0
2009-02-27 12:45:00,20.71,20.76,20.7,20.74,47800.0,13.7883,13.8216,13.7816,13.8083,47800.0
2009-02-27 12:50:00,20.74,20.78,20.72,20.74,74800.0,13.8083,13.8349,13.795,13.8083,74800.0
2009-02-27 12:55:00,20.73,20.79,20.7,20.79,80400.0,13.8016,13.8416,13.7816,13.8416,80400.0
2009-02-27 13:00:00,20.79,20.89,20.79,20.85,143200.0,13.8416,13.9081,13.8416,13.8815,143200.0
2009-02-27 13:05:00,20.85,20.89,20.83,20.87,153500.0,13.8815,13.9081,13.8682,13.8948,153500.0
2009-02-27 13:10:00,20.87,20.91,20.81,20.84,313100.0,13.8948,13.9214,13.8549,13.8748,313100.0
2009-02-27 13:15:00,20.84,20.88,20.79,20.88,185500.0,13.8748,13.9015,13.8416,13.9015,185500.0
2009-02-27 13:20:00,20.89,20.98,20.85,20.93,138800.0,13.9081,13.9681,13.8815,13.9348,138800.0
2009-02-27 13:25:00,20.93,21.0,20.93,20.98,152800.0,13.9348,13.9814,13.9348,13.9681,152800.0
2009-02-27 13:30:00,20.98,21.09,20.92,20.96,384200.0,13.9681,14.0413,13.9281,13.9547,384200.0
2009-02-27 13:35:00,20.97,20.99,20.78,20.86,416600.0,13.9614,13.9747,13.8349,13.8882,416600.0
2009-02-27 13:40:00,20.86,20.92,20.82,20.89,210500.0,13.8882,13.9281,13.8615,13.9081,210500.0
2009-02-27 13:45:00,20.9,21.04,20.87,21.02,322500.0,13.9148,14.008,13.8948,13.9947,322500.0
2009-02-27 13:50:00,21.01,21.11,21.0,21.03,364200.0,13.988,14.0546,13.9814,14.0013,364200.0
2009-02-27 13:55:00,21.03,21.21,21.01,21.18,319300.0,14.0013,14.1212,13.988,14.1012,319300.0
2009-02-27 14:00:00,21.17,21.28,21.09,21.24,425300.0,14.0946,14.1678,14.0413,14.1412,425300.0
2009-02-27 14:05:00,21.25,21.25,21.08,21.1,247800.0,14.1478,14.1478,14.0346,14.0479,247800.0
2009-02-27 14:10:00,21.09,21.13,21.03,21.13,229200.0,14.0413,14.0679,14.0013,14.0679,229200.0
2009-02-27 14:15:00,21.13,21.17,21.06,21.09,213100.0,14.0679,14.0946,14.0213,14.0413,213100.0
2009-02-27 14:20:00,21.09,21.13,21.05,21.05,206400.0,14.0413,14.0679,14.0147,14.0147,206400.0
2009-02-27 14:25:00,21.05,21.09,20.93,20.95,144000.0,14.0147,14.0413,13.9348,13.9481,144000.0
2009-02-27 14:30:00,20.96,21.03,20.93,21.0,334800.0,13.9547,14.0013,13.9348,13.9814,334800.0
2009-02-27 14:35:00,21.01,21.04,20.96,20.98,258300.0,13.988,14.008,13.9547,13.9681,258300.0
2009-02-27 14:40:00,20.98,21.08,20.98,21.01,188500.0,13.9681,14.0346,13.9681,13.988,188500.0
2009-02-27 14:45:00,21.01,21.1,21.0,21.08,236100.0,13.988,14.0479,13.9814,14.0346,236100.0
2009-02-27 14:50:00,21.08,21.15,21.05,21.09,473400.0,14.0346,14.0812,14.0147,14.0413,473400.0
2009-02-27 14:55:00,21.09,21.2,21.08,21.19,320500.0,14.0413,14.1145,14.0346,14.1079,320500.0
2009-02-27 15:00:00,21.19,21.19,21.07,21.12,311800.0,14.1079,14.1079,14.028,14.0613,311800.0
2009-02-27 15:05:00,21.12,21.12,20.99,21.0,190400.0,14.0613,14.0613,13.9747,13.9814,190400.0
2009-02-27 15:10:00,21.0,21.01,20.87,20.95,378800.0,13.9814,13.988,13.8948,13.9481,378800.0
2009-02-27 15:15:00,20.94,20.95,20.86,20.9,394600.0,13.9414,13.9481,13.8882,13.9148,394600.0
2009-02-27 15:20:00,20.9,20.95,20.85,20.94,430300.0,13.9148,13.9481,13.8815,13.9414,430300.0
2009-02-27 15:25:00,20.95,21.0,20.91,20.92,349200.0,13.9481,13.9814,13.9214,13.9281,349200.0
2009-02-27 15:30:00,20.91,21.05,20.89,21.02,447000.0,13.9214,14.0147,13.9081,13.9947,447000.0
2009-02-27 15:35:00,21.02,21.02,20.91,20.95,483500.0,13.9947,13.9947,13.9214,13.9481,483500.0
2009-02-27 15:40:00,20.95,21.09,20.93,21.0,447500.0,13.9481,14.0413,13.9348,13.9814,447500.0
2009-02-27 15:45:00,20.99,21.14,20.95,21.05,452400.0,13.9747,14.0746,13.9481,14.0147,452400.0
2009-02-27 15:50:00,21.06,21.06,20.96,20.96,688500.0,14.0213,14.0213,13.9547,13.9547,688500.0
2009-02-27 15:55:00,20.96,20.99,20.85,20.87,753700.0,13.9547,13.9747,13.8815,13.8948,753700.0
2009-03-02 09:30:00,20.35,20.66,20.25,20.54,618900.0,13.5486,13.755,13.482,13.6751,618900.0
2009-03-02 09:35:00,20.55,20.76,20.53,20.6,597800.0,13.6818,13.8216,13.6685,13.7151,597800.0
2009-03-02 09:40:00,20.6,20.75,20.57,20.67,521000.0,13.7151,13.8149,13.6951,13.7617,521000.0
2009-03-02 09:45:00,20.67,20.79,20.63,20.78,361400.0,13.7617,13.8416,13.735,13.8349,361400.0
2009-03-02 09:50:00,20.79,20.95,20.69,20.7,393400.0,13.8416,13.9481,13.775,13.7816,393400.0
2009-03-02 09:55:00,20.69,20.72,20.54,20.55,197400.0,13.775,13.795,13.6751,13.6818,197400.0
2009-03-02 10:00:00,20.55,20.64,20.41,20.43,490300.0,13.6818,13.7417,13.5886,13.6019,490300.0
2009-03-02 10:05:00,20.43,20.5,20.42,20.48,450700.0,13.6019,13.6485,13.5952,13.6352,450700.0
2009-03-02 10:10:00,20.49,20.57,20.47,20.51,350800.0,13.6418,13.6951,13.6285,13.6551,350800.0
2009-03-02 10:15:00,20.51,20.51,20.36,20.45,491100.0,13.6551,13.6551,13.5553,13.6152,491100.0
2009-03-02 10:20:00,20.45,20.54,20.43,20.52,283200.0,13.6152,13.6751,13.6019,13.6618,283200.0
2009-03-02 10:25:00,20.53,20.54,20.39,20.4,264500.0,13.6685,13.6751,13.5752,13.5819,264500.0
2009-03-02 10:30:00,20.39,20.42,20.36,20.38,132500.0,13.5752,13.5952,13.5553,13.5686,132500.0
2009-03-02 10:35:00,20.38,20.45,20.35,20.35,181900.0,13.5686,13.6152,13.5486,13.5486,181900.0
2009-03-02 10:40:00,20.35,20.39,20.3,20.35,172000.0,13.5486,13.5752,13.5153,13.5486,172000.0
2009-03-02 10:45:00,20.35,20.35,20.3,20.31,151300.0,13.5486,13.5486,13.5153,13.522,151300.0
2009-03-02 10:50:00,20.31,20.33,20.3,20.3,98800.0,13.522,13.5353,13.5153,13.5153,98800.0
2009-03-02 10:55:00,20.3,20.36,20.26,20.29,282800.0,13.5153,13.5553,13.4887,13.5087,282800.0
2009-03-02 11:00:00,20.29,20.36,20.29,20.32,153800.0,13.5087,13.5553,13.5087,13.5286,153800.0
2009-03-02 11:05:00,20.31,20.35,20.25,20.31,239500.0,13.522,13.5486,13.482,13.522,239500.0
2009-03-02 11:10:00,20.32,20.38,20.28,20.32,210100.0,13.5286,13.5686,13.502,13.5286,210100.0
2009-03-02 11:15:00,20.32,20.33,20.25,20.31,201500.0,13.5286,13.5353,13.482,13.522,201500.0
2009-03-02 11:20:00,20.29,20.33,20.28,20.31,242400.0,13.5087,13.5353,13.502,13.522,242400.0
2009-03-02 11:25:00,20.32,20.32,20.18,20.18,309900.0,13.5286,13.5286,13.4354,13.4354,309900.0
2009-03-02 11:30:00,20.18,20.25,20.17,20.24,158300.0,13.4354,13.482,13.4288,13.4754,158300.0
2009-03-02 11:35:00,20.25,20.26,20.18,20.21,422500.0,13.482,13.4887,13.4354,13.4554,422500.0
2009-03-02 11:40:00,20.2,20.25,20.19,20.19,114000.0,13.4487,13.482,13.4421,13.4421,114000.0
2009-03-02 11:45:00,20.2,20.21,20.17,20.21,140700.0,13.4487,13.4554,13.4288,13.4554,140700.0
2009-03-02 11:50:00,20.2,20.22,20.15,20.15,273900.0,13.4487,13.4621,13.4155,13.4155,273900.0
2009-03-02 11:55:00,20.15,20.18,20.14,20.15,305700.0,13.4155,13.4354,13.4088,13.4155,305700.0
2009-03-02 12:00:00,20.15,20.2,20.08,20.13,226500.0,13.4155,13.4487,13.3689,13.4021,226500.0
2009-03-02 12:05:00,20.14,20.18,20.08,20.09,255800.0,13.4088,13.4354,13.3689,13.3755,255800.0
2009-03-02 12:10:00,20.08,20.1,20.0,20.0,204600.0,13.3689,13.3822,13.3156,13.3156,204600.0
2009-03-02 12:15:00,20.01,20.07,20.01,20.03,194600.0,13.3222,13.3622,13.3222,13.3356,194600.0
2009-03-02 12:20:00,20.03,20.11,20.03,20.08,198500.0,13.3356,13.3888,13.3356,13.3689,198500.0
2009-03-02 12:25:00,20.08,20.12,20.04,20.06,231900.0,13.3689,13.3955,13.3422,13.3555,231900.0
2009-03-02 12:30:00,20.05,20.11,20.02,20.09,127600.0,13.3489,13.3888,13.3289,13.3755,127600.0
2009-03-02 12:35:00,20.09,20.17,20.09,20.17,237300.0,13.3755,13.4288,13.3755,13.4288,237300.0
2009-03-02 12:40:00,20.17,20.24,20.16,20.22,440400.0,13.4288,13.4754,13.4221,13.4621,440400.0
2009-03-02 12:45:00,20.22,20.23,20.15,20.18,401800.0,13.4621,13.4687,13.4155,13.4354,401800.0
2009-03-02 12:50:00,20.17,20.25,20.15,20.22,187200.0,13.4288,13.482,13.4155,13.4621,187200.0
2009-03-02 12:55:00,20.22,20.24,20.17,20.19,360000.0,13.4621,13.4754,13.4288,13.4421,360000.0
2009-03-02 13:00:00,20.19,20.3,20.19,20.29,456100.0,13.4421,13.5153,13.4421,13.5087,456100.0
2009-03-02 13:05:00,20.29,20.34,20.27,20.31,214500.0,13.5087,13.542,13.4954,13.522,214500.0
2009-03-02 13:10:00,20.32,20.33,20.28,20.3,277500.0,13.5286,13.5353,13.502,13.5153,277500.0
2009-03-02 13:15:00,20.3,20.33,20.24,20.25,146400.0,13.5153,13.5353,13.4754,13.482,146400.0
2009-03-02 13:20:00,20.24,20.31,20.24,20.26,135300.0,13.4754,13.522,13.4754,13.4887,135300.0
2009-03-02 13:25:00,20.27,20.36,20.25,20.34,348600.0,13.4954,13.5553,13.482,13.542,348600.0
2009-03-02 13:30:00,20.34,20.35,20.21,20.21,221700.0,13.542,13.5486,13.4554,13.4554,221700.0
2009-03-02 13:35:00,20.23,20.3,20.2,20.25,289700.0,13.4687,13.5153,13.4487,13.482,289700.0
2009-03-02 13:40:00,20.24,20.28,20.22,20.24,180100.0,13.4754,13.502,13.4621,13.4754,180100.0
2009-03-02 13:45:00,20.24,20.32,20.23,20.32,234400.0,13.4754,13.5286,13.4687,13.5286,234400.0
2009-03-02 13:50:00,20.32,20.36,20.25,20.36,194600.0,13.5286,13.5553,13.482,13.5553,194600.0
2009-03-02 13:55:00,20.35,20.41,20.34,20.41,258000.0,13.5486,13.5886,13.542,13.5886,258000.0
2009-03-02 14:00:00,20.41,20.41,20.28,20.35,248600.0,13.5886,13.5886,13.502,13.5486,248600.0
2009-03-02 14:05:00,20.35,20.36,20.28,20.31,158900.0,13.5486,13.5553,13.502,13.522,158900.0
2009-03-02 14:10:00,20.31,20.33,20.26,20.26,135200.0,13.522,13.5353,13.4887,13.4887,135200.0
2009-03-02 14:15:00,20.26,20.32,20.26,20.3,385200.0,13.4887,13.5286,13.4887,13.5153,385200.0
2009-03-02 14:20:00,20.3,20.31,20.19,20.2,300400.0,13.5153,13.522,13.4421,13.4487,300400.0
2009-03-02 14:25:00,20.2,20.21,20.12,20.15,260100.0,13.4487,13.4554,13.3955,13.4155,260100.0
2009-03-02 14:30:00,20.14,20.24,20.11,20.21,434800.0,13.4088,13.4754,13.3888,13.4554,434800.0
2009-03-02 14:35:00,20.21,20.28,20.21,20.22,219700.0,13.4554,13.502,13.4554,13.4621,219700.0
2009-03-02 14:40:00,20.21,20.28,20.18,20.22,325100.0,13.4554,13.502,13.4354,13.4621,325100.0
2009-03-02 14:45:00,20.22,20.22,20.14,20.15,158000.0,13.4621,13.4621,13.4088,13.4155,158000.0
2009-03-02 14:50:00,20.14,20.2,20.08,20.09,182300.0,13.4088,13.4487,13.3689,13.3755,182300.0
2009-03-02 14:55:00,20.09,20.15,20.05,20.11,235200.0,13.3755,13.4155,13.3489,13.3888,235200.0
2009-03-02 15:00:00,20.1,20.12,20.04,20.1,402500.0,13.3822,13.3955,13.3422,13.3822,402500.0
2009-03-02 15:05:00,20.09,20.13,20.08,20.11,254300.0,13.3755,13.4021,13.3689,13.3888,254300.0
2009-03-02 15:10:00,20.11,20.16,20.09,20.12,228700.0,13.3888,13.4221,13.3755,13.3955,228700.0
2009-03-02 15:15:00,20.11,20.12,20.04,20.05,277500.0,13.3888,13.3955,13.3422,13.3489,277500.0
2009-03-02 15:20:00,20.05,20.09,20.0,20.01,422100.0,13.3489,13.3755,13.3156,13.3222,422100.0
2009-03-02 15:25:00,20.0,20.08,19.98,20.05,514600.0,13.3156,13.3689,13.3023,13.3489,514600.0
2009-03-02 15:30:00,20.04,20.11,20.02,20.06,490400.0,13.3422,13.3888,13.3289,13.3555,490400.0
2009-03-02 15:35:00,20.06,20.06,19.95,19.96,457700.0,13.3555,13.3555,13.2823,13.289,457700.0
2009-03-02 15:40:00,19.96,19.97,19.88,19.95,505300.0,13.289,13.2956,13.2357,13.2823,505300.0
2009-03-02 15:45:00,19.95,19.99,19.85,19.85,658800.0,13.2823,13.3089,13.2157,13.2157,658800.0
2009-03-02 15:50:00,19.86,19.95,19.84,19.9,727400.0,13.2224,13.2823,13.2091,13.249,727400.0
2009-03-02 15:55:00,19.9,19.96,19.89,19.94,1011100.0,13.249,13.289,13.2424,13.2756,1011100.0
2009-03-03 09:30:00,19.58,19.95,19.53,19.78,992600.0,13.036,13.2823,13.0027,13.1691,992600.0
2009-03-03 09:35:00,19.77,19.81,19.64,19.72,463000.0,13.1625,13.1891,13.0759,13.1292,463000.0
2009-03-03 09:40:00,19.72,19.8,19.58,19.58,523300.0,13.1292,13.1824,13.036,13.036,523300.0
2009-03-03 09:45:00,19.59,19.59,19.44,19.53,518800.0,13.0426,13.0426,12.9428,13.0027,518800.0
2009-03-03 09:50:00,19.52,19.62,19.5,19.62,290000.0,12.996,13.0626,12.9827,13.0626,290000.0
2009-03-03 09:55:00,19.62,19.62,19.5,19.5,271600.0,13.0626,13.0626,12.9827,12.9827,271600.0
2009-03-03 10:00:00,19.5,19.53,19.33,19.51,733800.0,12.9827,13.0027,12.8695,12.9894,733800.0
2009-03-03 10:05:00,19.51,19.56,19.43,19.51,576500.0,12.9894,13.0226,12.9361,12.9894,576500.0
2009-03-03 10:10:00,19.51,19.53,19.42,19.45,369500.0,12.9894,13.0027,12.9294,12.9494,369500.0
2009-03-03 10:15:00,19.45,19.49,19.38,19.39,335600.0,12.9494,12.976,12.9028,12.9095,335600.0
2009-03-03 10:20:00,19.39,19.46,19.35,19.39,451800.0,12.9095,12.9561,12.8828,12.9095,451800.0
2009-03-03 10:25:00,19.38,19.4,19.22,19.26,657900.0,12.9028,12.9161,12.7963,12.8229,657900.0
2009-03-03 10:30:00,19.26,19.34,19.21,19.33,413600.0,12.8229,12.8762,12.7896,12.8695,413600.0
2009-03-03 10:35:00,19.34,19.35,19.27,19.34,270700.0,12.8762,12.8828,12.8296,12.8762,270700.0
2009-03-03 10:40:00,19.35,19.38,19.32,19.32,387300.0,12.8828,12.9028,12.8629,12.8629,387300.0
2009-03-03 10:45:00,19.32,19.37,19.19,19.19,584200.0,12.8629,12.8961,12.7763,12.7763,584200.0
2009-03-03 10:50:00,19.19,19.22,19.01,19.08,750000.0,12.7763,12.7963,12.6565,12.7031,750000.0
2009-03-03 10:55:00,19.08,19.18,18.99,19.11,494100.0,12.7031,12.7697,12.6432,12.723,494100.0
2009-03-03 11:00:00,19.11,19.15,19.03,19.05,306900.0,12.723,12.7497,12.6698,12.6831,306900.0
2009-03-03 11:05:00,19.05,19.17,19.04,19.14,281000.0,12.6831,12.763,12.6764,12.743,281000.0
2009-03-03 11:10:00,19.15,19.15,19.0,19.05,545900.0,12.7497,12.7497,12.6498,12.6831,545900.0
2009-03-03 11:15:00,19.05,19.06,18.89,18.95,450200.0,12.6831,12.6898,12.5766,12.6165,450200.0
2009-03-03 11:20:00,18.96,18.99,18.92,18.95,416300.0,12.6232,12.6432,12.5965,12.6165,416300.0
2009-03-03 11:25:00,18.95,19.0,18.87,18.98,507200.0,12.6165,12.6498,12.5633,12.6365,507200.0
2009-03-03 11:30:00,18.98,19.05,18.97,19.02,439800.0,12.6365,12.6831,12.6298,12.6631,439800.0
2009-03-03 11:35:00,19.04,19.12,19.0,19.0,586100.0,12.6764,12.7297,12.6498,12.6498,586100.0
2009-03-03 11:40:00,19.0,19.09,18.97,19.07,303600.0,12.6498,12.7097,12.6298,12.6964,303600.0
2009-03-03 11:45:00,19.08,19.18,19.07,19.15,702000.0,12.7031,12.7697,12.6964,12.7497,702000.0
2009-03-03 11:50:00,19.15,19.15,19.08,19.09,468000.0,12.7497,12.7497,12.7031,12.7097,468000.0
2009-03-03 11:55:00,19.09,19.09,18.99,18.99,223500.0,12.7097,12.7097,12.6432,12.6432,223500.0
2009-03-03 12:00:00,18.99,19.06,18.98,18.99,293400.0,12.6432,12.6898,12.6365,12.6432,293400.0
2009-03-03 12:05:00,19.0,19.07,18.99,19.05,255200.0,12.6498,12.6964,12.6432,12.6831,255200.0
2009-03-03 12:10:00,19.06,19.11,19.04,19.09,221700.0,12.6898,12.723,12.6764,12.7097,221700.0
2009-03-03 12:15:00,19.09,19.15,19.08,19.14,222700.0,12.7097,12.7497,12.7031,12.743,222700.0
2009-03-03 12:20:00,19.14,19.17,19.13,19.16,235000.0,12.743,12.763,12.7364,12.7563,235000.0
2009-03-03 12:25:00,19.17,19.27,19.16,19.25,216200.0,12.763,12.8296,12.7563,12.8163,216200.0
2009-03-03 12:30:00,19.25,19.25,19.1,19.1,259200.0,12.8163,12.8163,12.7164,12.7164,259200.0
2009-03-03 12:35:00,19.11,19.15,19.06,19.06,112000.0,12.723,12.7497,12.6898,12.6898,112000.0
2009-03-03 12:40:00,19.07,19.08,19.04,19.07,118500.0,12.6964,12.7031,12.6764,12.6964,118500.0
2009-03-03 12:45:00,19.07,19.09,19.02,19.02,113000.0,12.6964,12.7097,12.6631,12.6631,113000.0
2009-03-03 12:50:00,19.02,19.04,18.96,19.01,150800.0,12.6631,12.6764,12.6232,12.6565,150800.0
2009-03-03 12:55:00,19.01,19.03,18.95,18.97,101500.0,12.6565,12.6698,12.6165,12.6298,101500.0
2009-03-03 13:00:00,18.98,19.0,18.95,19.0,85100.0,12.6365,12.6498,12.6165,12.6498,85100.0
2009-03-03 13:05:00,19.0,19.02,18.93,18.96,111800.0,12.6498,12.6631,12.6032,12.6232,111800.0
2009-03-03 13:10:00,18.95,19.02,18.94,18.96,146500.0,12.6165,12.6631,12.6099,12.6232,146500.0
2009-03-03 13:15:00,18.95,19.0,18.95,18.98,99200.0,12.6165,12.6498,12.6165,12.6365,99200.0
2009-03-03 13:20:00,18.97,18.99,18.91,18.91,184300.0,12.6298,12.6432,12.5899,12.5899,184300.0
2009-03-03 13:25:00,18.92,18.92,18.84,18.84,275900.0,12.5965,12.5965,12.5433,12.5433,275900.0
2009-03-03 13:30:00,18.84,18.86,18.79,18.83,303000.0,12.5433,12.5566,12.51,12.5366,303000.0
2009-03-03 13:35:00,18.83,18.87,18.76,18.77,323300.0,12.5366,12.5633,12.49,12.4967,323300.0
2009-03-03 13:40:00,18.77,18.86,18.76,18.86,204300.0,12.4967,12.5566,12.49,12.5566,204300.0
2009-03-03 13:45:00,18.86,18.86,18.76,18.76,290400.0,12.5566,12.5566,12.49,12.49,290400.0
2009-03-03 13:50:00,18.76,18.91,18.76,18.9,311400.0,12.49,12.5899,12.49,12.5832,311400.0
2009-03-03 13:55:00,18.9,18.99,18.89,18.96,362900.0,12.5832,12.6432,12.5766,12.6232,362900.0
2009-03-03 14:00:00,18.95,19.01,18.93,18.99,265700.0,12.6165,12.6565,12.6032,12.6432,265700.0
2009-03-03 14:05:00,18.99,19.02,18.92,18.92,178300.0,12.6432,12.6631,12.5965,12.5965,178300.0
2009-03-03 14:10:00,18.92,19.01,18.9,19.01,180400.0,12.5965,12.6565,12.5832,12.6565,180400.0
2009-03-03 14:15:00,19.0,19.01,18.93,18.95,123200.0,12.6498,12.6565,12.6032,12.6165,123200.0
2009-03-03 14:20:00,18.95,19.02,18.91,19.01,166700.0,12.6165,12.6631,12.5899,12.6565,166700.0
2009-03-03 14:25:00,19.01,19.05,18.96,19.03,313100.0,12.6565,12.6831,12.6232,12.6698,313100.0
2009-03-03 14:30:00,19.03,19.1,19.0,19.09,276900.0,12.6698,12.7164,12.6498,12.7097,276900.0
2009-03-03 14:35:00,19.09,19.21,19.09,19.21,410400.0,12.7097,12.7896,12.7097,12.7896,410400.0
2009-03-03 14:40:00,19.21,19.25,19.17,19.19,387300.0,12.7896,12.8163,12.763,12.7763,387300.0
2009-03-03 14:45:00,19.19,19.24,19.13,19.19,347400.0,12.7763,12.8096,12.7364,12.7763,347400.0
2009-03-03 14:50:00,19.18,19.21,19.09,19.17,275700.0,12.7697,12.7896,12.7097,12.763,275700.0
2009-03-03 14:55:00,19.18,19.26,19.17,19.18,363400.0,12.7697,12.8229,12.763,12.7697,363400.0
2009-03-03 15:00:00,19.18,19.21,19.14,19.15,256200.0,12.7697,12.7896,12.743,12.7497,256200.0
2009-03-03 15:05:00,19.15,19.16,19.05,19.06,317700.0,12.7497,12.7563,12.6831,12.6898,317700.0
2009-03-03 15:10:00,19.06,19.1,18.95,18.97,567700.0,12.6898,12.7164,12.6165,12.6298,567700.0
2009-03-03 15:15:00,18.96,19.01,18.95,18.97,361400.0,12.6232,12.6565,12.6165,12.6298,361400.0
2009-03-03 15:20:00,18.97,18.99,18.86,18.9,574300.0,12.6298,12.6432,12.5566,12.5832,574300.0
2009-03-03 15:25:00,18.9,18.93,18.82,18.85,363000.0,12.5832,12.6032,12.53,12.5499,363000.0
2009-03-03 15:30:00,18.85,18.95,18.83,18.95,393800.0,12.5499,12.6165,12.5366,12.6165,393800.0
2009-03-03 15:35:00,18.95,18.96,18.8,18.81,471700.0,12.6165,12.6232,12.5167,12.5233,471700.0
2009-03-03 15:40:00,18.8,18.87,18.78,18.86,346500.0,12.5167,12.5633,12.5033,12.5566,346500.0
2009-03-03 15:45:00,18.86,18.89,18.86,18.89,409600.0,12.5566,12.5766,12.5566,12.5766,409600.0
2009-03-03 15:50:00,18.88,19.01,18.88,18.98,619600.0,12.5699,12.6565,12.5699,12.6365,619600.0
2009-03-03 15:55:00,18.97,18.97,18.87,18.89,717500.0,12.6298,12.6298,12.5633,12.5766,717500.0
2009-03-04 09:30:00,19.05,19.16,18.96,19.16,447300.0,12.6831,12.7563,12.6232,12.7563,447300.0
2009-03-04 09:35:00,19.16,19.23,19.13,19.18,404100.0,12.7563,12.8029,12.7364,12.7697,404100.0
2009-03-04 09:40:00,19.18,19.19,19.09,19.1,301900.0,12.7697,12.7763,12.7097,12.7164,301900.0
2009-03-04 09:45:00,19.1,19.16,18.97,19.13,389200.0,12.7164,12.7563,12.6298,12.7364,389200.0
2009-03-04 09:50:00,19.14,19.14,18.96,19.0,344900.0,12.743,12.743,12.6232,12.6498,344900.0
2009-03-04 09:55:00,19.0,19.03,18.91,18.95,262200.0,12.6498,12.6698,12.5899,12.6165,262200.0
2009-03-04 10:00:00,18.96,19.05,18.93,18.97,322600.0,12.6232,12.6831,12.6032,12.6298,322600.0
2009-03-04 10:05:00,18.97,19.01,18.96,18.96,214300.0,12.6298,12.6565,12.6232,12.6232,214300.0
2009-03-04 10:10:00,18.97,18.97,18.85,18.89,457500.0,12.6298,12.6298,12.5499,12.5766,457500.0
2009-03-04 10:15:00,18.88,18.91,18.76,18.79,418800.0,12.5699,12.5899,12.49,12.51,418800.0
2009-03-04 10:20:00,18.78,18.8,18.72,18.79,202300.0,12.5033,12.5167,12.4634,12.51,202300.0
2009-03-04 10:25:00,18.8,18.81,18.75,18.79,447100.0,12.5167,12.5233,12.4834,12.51,447100.0
2009-03-04 10:30:00,18.8,18.83,18.76,18.77,241500.0,12.5167,12.5366,12.49,12.4967,241500.0
2009-03-04 10:35:00,18.77,18.79,18.7,18.78,232100.0,12.4967,12.51,12.4501,12.5033,232100.0
2009-03-04 10:40:00,18.78,18.88,18.78,18.84,248300.0,12.5033,12.5699,12.5033,12.5433,248300.0
2009-03-04 10:45:00,18.84,18.87,18.79,18.84,107700.0,12.5433,12.5633,12.51,12.5433,107700.0
2009-03-04 10:50:00,18.86,18.94,18.83,18.88,126400.0,12.5566,12.6099,12.5366,12.5699,126400.0
2009-03-04 10:55:00,18.89,18.9,18.78,18.79,182300.0,12.5766,12.5832,12.5033,12.51,182300.0
2009-03-04 11:00:00,18.78,18.96,18.78,18.91,366100.0,12.5033,12.6232,12.5033,12.5899,366100.0
2009-03-04 11:05:00,18.91,18.99,18.9,18.98,149700.0,12.5899,12.6432,12.5832,12.6365,149700.0
2009-03-04 11:10:00,18.99,19.0,18.96,18.99,266900.0,12.6432,12.6498,12.6232,12.6432,266900.0
2009-03-04 11:15:00,18.96,19.0,18.96,18.99,169600.0,12.6232,12.6498,12.6232,12.6432,169600.0
2009-03-04 11:20:00,18.99,19.0,18.95,19.0,402300.0,12.6432,12.6498,12.6165,12.6498,402300.0
2009-03-04 11:25:00,19.0,19.01,18.93,18.99,234400.0,12.6498,12.6565,12.6032,12.6432,234400.0
2009-03-04 11:30:00,19.0,19.04,18.97,19.01,295900.0,12.6498,12.6764,12.6298,12.6565,295900.0
2009-03-04 11:35:00,19.0,19.01,18.95,18.98,131600.0,12.6498,12.6565,12.6165,12.6365,131600.0
2009-03-04 11:40:00,18.98,18.99,18.96,18.98,97900.0,12.6365,12.6432,12.6232,12.6365,97900.0
2009-03-04 11:45:00,18.97,18.99,18.92,18.97,105900.0,12.6298,12.6432,12.5965,12.6298,105900.0
2009-03-04 11:50:00,18.96,19.0,18.94,18.99,245500.0,12.6232,12.6498,12.6099,12.6432,245500.0
2009-03-04 11:55:00,18.98,19.01,18.94,18.99,284600.0,12.6365,12.6565,12.6099,12.6432,284600.0
2009-03-04 12:00:00,18.99,19.01,18.94,18.96,231600.0,12.6432,12.6565,12.6099,12.6232,231600.0
2009-03-04 12:05:00,18.96,18.97,18.88,18.91,165600.0,12.6232,12.6298,12.5699,12.5899,165600.0
2009-03-04 12:10:00,18.91,18.94,18.88,18.89,114100.0,12.5899,12.6099,12.5699,12.5766,114100.0
2009-03-04 12:15:00,18.89,18.9,18.81,18.81,128100.0,12.5766,12.5832,12.5233,12.5233,128100.0
2009-03-04 12:20:00,18.82,18.88,18.81,18.84,95100.0,12.53,12.5699,12.5233,12.5433,95100.0
2009-03-04 12:25:00,18.84,18.9,18.84,18.89,115100.0,12.5433,12.5832,12.5433,12.5766,115100.0
2009-03-04 12:30:00,18.89,18.9,18.86,18.89,78900.0,12.5766,12.5832,12.5566,12.5766,78900.0
2009-03-04 12:35:00,18.89,18.92,18.86,18.91,128600.0,12.5766,12.5965,12.5566,12.5899,128600.0
2009-03-04 12:40:00,18.91,18.92,18.85,18.86,140300.0,12.5899,12.5965,12.5499,12.5566,140300.0
2009-03-04 12:45:00,18.86,18.9,18.84,18.89,160600.0,12.5566,12.5832,12.5433,12.5766,160600.0
2009-03-04 12:50:00,18.89,18.94,18.89,18.93,98200.0,12.5766,12.6099,12.5766,12.6032,98200.0
2009-03-04 12:55:00,18.93,18.94,18.87,18.91,110100.0,12.6032,12.6099,12.5633,12.5899,110100.0
2009-03-04 13:00:00,18.9,18.96,18.89,18.9,138300.0,12.5832,12.6232,12.5766,12.5832,138300.0
2009-03-04 13:05:00,18.89,18.91,18.87,18.9,258800.0,12.5766,12.5899,12.5633,12.5832,258800.0
2009-03-04 13:10:00,18.9,18.93,18.89,18.91,136700.0,12.5832,12.6032,12.5766,12.5899,136700.0
2009-03-04 13:15:00,18.9,18.99,18.9,18.98,244200.0,12.5832,12.6432,12.5832,12.6365,244200.0
2009-03-04 13:20:00,18.98,19.0,18.96,19.0,111800.0,12.6365,12.6498,12.6232,12.6498,111800.0
2009-03-04 13:25:00,18.99,19.05,18.99,18.99,307700.0,12.6432,12.6831,12.6432,12.6432,307700.0
2009-03-04 13:30:00,19.0,19.08,18.99,19.01,323900.0,12.6498,12.7031,12.6432,12.6565,323900.0
2009-03-04 13:35:00,19.01,19.02,18.93,18.94,259100.0,12.6565,12.6631,12.6032,12.6099,259100.0
2009-03-04 13:40:00,18.94,19.0,18.94,18.98,107000.0,12.6099,12.6498,12.6099,12.6365,107000.0
2009-03-04 13:45:00,18.99,19.06,18.99,19.03,168700.0,12.6432,12.6898,12.6432,12.6698,168700.0
2009-03-04 13:50:00,19.02,19.04,18.97,18.99,183400.0,12.6631,12.6764,12.6298,12.6432,183400.0
2009-03-04 13:55:00,18.99,19.0,18.94,18.94,93600.0,12.6432,12.6498,12.6099,12.6099,93600.0
2009-03-04 14:00:00,18.94,18.96,18.9,18.95,314300.0,12.6099,12.6232,12.5832,12.6165,314300.0
2009-03-04 14:05:00,18.95,19.02,18.95,19.0,156800.0,12.6165,12.6631,12.6165,12.6498,156800.0
2009-03-04 14:10:00,19.01,19.02,18.98,19.0,216500.0,12.6565,12.6631,12.6365,12.6498,216500.0
2009-03-04 14:15:00,19.0,19.07,19.0,19.05,159300.0,12.6498,12.6964,12.6498,12.6831,159300.0
2009-03-04 14:20:00,19.05,19.05,18.99,19.01,187700.0,12.6831,12.6831,12.6432,12.6565,187700.0
2009-03-04 14:25:00,19.01,19.01,18.98,18.99,232000.0,12.6565,12.6565,12.6365,12.6432,232000.0
2009-03-04 14:30:00,18.99,19.0,18.96,18.98,253900.0,12.6432,12.6498,12.6232,12.6365,253900.0
2009-03-04 14:35:00,18.98,19.08,18.98,19.04,221800.0,12.6365,12.7031,12.6365,12.6764,221800.0
2009-03-04 14:40:00,19.04,19.18,18.98,19.03,239700.0,12.6764,12.7697,12.6365,12.6698,239700.0
2009-03-04 14:45:00,19.04,19.15,19.03,19.14,333900.0,12.6764,12.7497,12.6698,12.743,333900.0
2009-03-04 14:50:00,19.14,19.22,19.12,19.19,334000.0,12.743,12.7963,12.7297,12.7763,334000.0
2009-03-04 14:55:00,19.2,19.28,19.17,19.23,459100.0,12.783,12.8362,12.763,12.8029,459100.0
2009-03-04 15:00:00,19.23,19.3,19.22,19.3,639100.0,12.8029,12.8495,12.7963,12.8495,639100.0
2009-03-04 15:05:00,19.3,19.31,19.25,19.27,278900.0,12.8495,12.8562,12.8163,12.8296,278900.0
2009-03-04 15:10:00,19.28,19.35,19.27,19.34,308600.0,12.8362,12.8828,12.8296,12.8762,308600.0
2009-03-04 15:15:00,19.34,19.37,19.32,19.36,455000.0,12.8762,12.8961,12.8629,12.8895,455000.0
2009-03-04 15:20:00,19.37,19.37,19.25,19.28,314400.0,12.8961,12.8961,12.8163,12.8362,314400.0
2009-03-04 15:25:00,19.27,19.3,19.24,19.28,329300.0,12.8296,12.8495,12.8096,12.8362,329300.0
2009-03-04 15:30:00,19.28,19.29,19.21,19.21,279000.0,12.8362,12.8429,12.7896,12.7896,279000.0
2009-03-04 15:35:00,19.22,19.26,19.15,19.18,401400.0,12.7963,12.8229,12.7497,12.7697,401400.0
2009-03-04 15:40:00,19.18,19.18,19.12,19.16,249400.0,12.7697,12.7697,12.7297,12.7563,249400.0
2009-03-04 15:45:00,19.17,19.17,19.05,19.05,538800.0,12.763,12.763,12.6831,12.6831,538800.0
2009-03-04 15:50:00,19.05,19.06,18.99,18.99,611800.0,12.6831,12.6898,12.6432,12.6432,611800.0
2009-03-04 15:55:00,19.0,19.02,18.96,19.0,842100.0,12.6498,12.6631,12.6232,12.6498,842100.0
2009-03-05 09:30:00,18.65,18.89,18.5,18.86,509200.0,12.4168,12.5766,12.3169,12.5566,509200.0
2009-03-05 09:35:00,18.87,19.02,18.86,19.0,463700.0,12.5633,12.6631,12.5566,12.6498,463700.0
2009-03-05 09:40:00,19.0,19.18,18.99,19.03,696300.0,12.6498,12.7697,12.6432,12.6698,696300.0
2009-03-05 09:45:00,19.03,19.08,18.92,18.92,383100.0,12.6698,12.7031,12.5965,12.5965,383100.0
2009-03-05 09:50:00,18.91,18.99,18.83,18.86,259500.0,12.5899,12.6432,12.5366,12.5566,259500.0
2009-03-05 09:55:00,18.87,18.95,18.77,18.86,242500.0,12.5633,12.6165,12.4967,12.5566,242500.0
2009-03-05 10:00:00,18.86,18.96,18.84,18.88,300000.0,12.5566,12.6232,12.5433,12.5699,300000.0
2009-03-05 10:05:00,18.87,18.91,18.77,18.78,191400.0,12.5633,12.5899,12.4967,12.5033,191400.0
2009-03-05 10:10:00,18.79,18.79,18.67,18.67,178800.0,12.51,12.51,12.4301,12.4301,178800.0
2009-03-05 10:15:00,18.67,18.71,18.64,18.64,275300.0,12.4301,12.4567,12.4101,12.4101,275300.0
2009-03-05 10:20:00,18.64,18.67,18.55,18.55,221000.0,12.4101,12.4301,12.3502,12.3502,221000.0
2009-03-05 10:25:00,18.55,18.57,18.52,18.56,163100.0,12.3502,12.3635,12.3302,12.3569,163100.0
2009-03-05 10:30:00,18.56,18.64,18.55,18.63,193200.0,12.3569,12.4101,12.3502,12.4035,193200.0
2009-03-05 10:35:00,18.63,18.73,18.61,18.65,471000.0,12.4035,12.4701,12.3902,12.4168,471000.0
2009-03-05 10:40:00,18.65,18.76,18.65,18.71,403000.0,12.4168,12.49,12.4168,12.4567,403000.0
2009-03-05 10:45:00,18.71,18.72,18.58,18.6,333700.0,12.4567,12.4634,12.3702,12.3835,333700.0
2009-03-05 10:50:00,18.61,18.65,18.57,18.65,220300.0,12.3902,12.4168,12.3635,12.4168,220300.0
2009-03-05 10:55:00,18.64,18.67,18.58,18.59,224500.0,12.4101,12.4301,12.3702,12.3768,224500.0
2009-03-05 11:00:00,18.59,18.63,18.56,18.56,220300.0,12.3768,12.4035,12.3569,12.3569,220300.0
2009-03-05 11:05:00,18.56,18.58,18.49,18.5,296400.0,12.3569,12.3702,12.3103,12.3169,296400.0
2009-03-05 11:10:00,18.49,18.52,18.44,18.44,340300.0,12.3103,12.3302,12.277,12.277,340300.0
2009-03-05 11:15:00,18.45,18.46,18.26,18.27,632600.0,12.2836,12.2903,12.1571,12.1638,632600.0
2009-03-05 11:20:00,18.27,18.32,18.25,18.28,295000.0,12.1638,12.1971,12.1505,12.1704,295000.0
2009-03-05 11:25:00,18.29,18.29,18.24,18.25,302200.0,12.1771,12.1771,12.1438,12.1505,302200.0
2009-03-05 11:30:00,18.25,18.27,18.2,18.23,130100.0,12.1505,12.1638,12.1172,12.1372,130100.0
2009-03-05 11:35:00,18.24,18.36,18.24,18.33,352200.0,12.1438,12.2237,12.1438,12.2037,352200.0
2009-03-05 11:40:00,18.34,18.34,18.3,18.3,115900.0,12.2104,12.2104,12.1838,12.1838,115900.0
2009-03-05 11:45:00,18.3,18.33,18.26,18.3,138900.0,12.1838,12.2037,12.1571,12.1838,138900.0
2009-03-05 11:50:00,18.3,18.31,18.22,18.22,147400.0,12.1838,12.1904,12.1305,12.1305,147400.0
2009-03-05 11:55:00,18.22,18.27,18.19,18.2,222700.0,12.1305,12.1638,12.1105,12.1172,222700.0
2009-03-05 12:00:00,18.21,18.22,18.1,18.1,403500.0,12.1238,12.1305,12.0506,12.0506,403500.0
2009-03-05 12:05:00,18.1,18.11,18.05,18.05,313400.0,12.0506,12.0573,12.0173,12.0173,313400.0
2009-03-05 12:10:00,18.05,18.08,18.02,18.07,184100.0,12.0173,12.0373,11.9973,12.0306,184100.0
2009-03-05 12:15:00,18.07,18.16,18.04,18.15,197900.0,12.0306,12.0906,12.0107,12.0839,197900.0
2009-03-05 12:20:00,18.15,18.16,18.1,18.13,398100.0,12.0839,12.0906,12.0506,12.0706,398100.0
2009-03-05 12:25:00,18.12,18.13,18.07,18.11,294400.0,12.0639,12.0706,12.0306,12.0573,294400.0
2009-03-05 12:30:00,18.11,18.14,18.07,18.1,443000.0,12.0573,12.0772,12.0306,12.0506,443000.0
2009-03-05 12:35:00,18.1,18.17,18.09,18.17,240600.0,12.0506,12.0972,12.044,12.0972,240600.0
2009-03-05 12:40:00,18.17,18.2,18.15,18.19,106700.0,12.0972,12.1172,12.0839,12.1105,106700.0
2009-03-05 12:45:00,18.2,18.2,18.1,18.12,197700.0,12.1172,12.1172,12.0506,12.0639,197700.0
2009-03-05 12:50:00,18.12,18.19,18.12,18.18,145100.0,12.0639,12.1105,12.0639,12.1039,145100.0
2009-03-05 12:55:00,18.18,18.21,18.16,18.2,203000.0,12.1039,12.1238,12.0906,12.1172,203000.0
2009-03-05 13:00:00,18.19,18.2,18.15,18.16,166400.0,12.1105,12.1172,12.0839,12.0906,166400.0
2009-03-05 13:05:00,18.16,18.2,18.15,18.18,378100.0,12.0906,12.1172,12.0839,12.1039,378100.0
2009-03-05 13:10:00,18.19,18.26,18.19,18.21,589900.0,12.1105,12.1571,12.1105,12.1238,589900.0
2009-03-05 13:15:00,18.21,18.32,18.2,18.31,198400.0,12.1238,12.1971,12.1172,12.1904,198400.0
2009-03-05 13:20:00,18.3,18.35,18.3,18.32,195200.0,12.1838,12.2171,12.1838,12.1971,195200.0
2009-03-05 13:25:00,18.32,18.33,18.29,18.3,365500.0,12.1971,12.2037,12.1771,12.1838,365500.0
2009-03-05 13:30:00,18.31,18.31,18.24,18.24,135100.0,12.1904,12.1904,12.1438,12.1438,135100.0
2009-03-05 13:35:00,18.24,18.25,18.22,18.25,107800.0,12.1438,12.1505,12.1305,12.1505,107800.0
2009-03-05 13:40:00,18.24,18.27,18.17,18.18,168700.0,12.1438,12.1638,12.0972,12.1039,168700.0
2009-03-05 13:45:00,18.18,18.21,18.15,18.16,154800.0,12.1039,12.1238,12.0839,12.0906,154800.0
2009-03-05 13:50:00,18.16,18.17,18.12,18.14,179300.0,12.0906,12.0972,12.0639,12.0772,179300.0
2009-03-05 13:55:00,18.14,18.19,18.13,18.18,191300.0,12.0772,12.1105,12.0706,12.1039,191300.0
2009-03-05 14:00:00,18.18,18.2,18.16,18.2,104200.0,12.1039,12.1172,12.0906,12.1172,104200.0
2009-03-05 14:05:00,18.2,18.2,18.15,18.17,124200.0,12.1172,12.1172,12.0839,12.0972,124200.0
2009-03-05 14:10:00,18.17,18.17,18.12,18.13,144100.0,12.0972,12.0972,12.0639,12.0706,144100.0
2009-03-05 14:15:00,18.13,18.14,18.1,18.11,322400.0,12.0706,12.0772,12.0506,12.0573,322400.0
2009-03-05 14:20:00,18.11,18.12,18.03,18.06,310500.0,12.0573,12.0639,12.004,12.024,310500.0
2009-03-05 14:25:00,18.06,18.09,18.05,18.05,124200.0,12.024,12.044,12.0173,12.0173,124200.0
2009-03-05 14:30:00,18.05,18.16,18.05,18.15,205500.0,12.0173,12.0906,12.0173,12.0839,205500.0
2009-03-05 14:35:00,18.16,18.19,18.15,18.17,162300.0,12.0906,12.1105,12.0839,12.0972,162300.0
2009-03-05 14:40:00,18.17,18.17,18.13,18.14,125700.0,12.0972,12.0972,12.0706,12.0772,125700.0
2009-03-05 14:45:00,18.14,18.15,18.08,18.1,228900.0,12.0772,12.0839,12.0373,12.0506,228900.0
2009-03-05 14:50:00,18.11,18.12,18.07,18.08,127800.0,12.0573,12.0639,12.0306,12.0373,127800.0
2009-03-05 14:55:00,18.09,18.13,18.05,18.11,431500.0,12.044,12.0706,12.0173,12.0573,431500.0
2009-03-05 15:00:00,18.11,18.13,18.09,18.12,190600.0,12.0573,12.0706,12.044,12.0639,190600.0
2009-03-05 15:05:00,18.11,18.21,18.1,18.19,325900.0,12.0573,12.1238,12.0506,12.1105,325900.0
2009-03-05 15:10:00,18.2,18.26,18.19,18.26,242700.0,12.1172,12.1571,12.1105,12.1571,242700.0
2009-03-05 15:15:00,18.26,18.3,18.18,18.2,279900.0,12.1571,12.1838,12.1039,12.1172,279900.0
2009-03-05 15:20:00,18.2,18.29,18.19,18.2,484700.0,12.1172,12.1771,12.1105,12.1172,484700.0
2009-03-05 15:25:00,18.2,18.23,18.16,18.17,401400.0,12.1172,12.1372,12.0906,12.0972,401400.0
2009-03-05 15:30:00,18.18,18.21,18.09,18.09,304000.0,12.1039,12.1238,12.044,12.044,304000.0
2009-03-05 15:35:00,18.09,18.09,18.01,18.03,417000.0,12.044,12.044,11.9907,12.004,417000.0
2009-03-05 15:40:00,18.02,18.1,18.0,18.09,523800.0,11.9973,12.0506,11.984,12.044,523800.0
2009-03-05 15:45:00,18.09,18.24,18.08,18.22,384000.0,12.044,12.1438,12.0373,12.1305,384000.0
2009-03-05 15:50:00,18.23,18.23,18.12,18.17,412300.0,12.1372,12.1372,12.0639,12.0972,412300.0
2009-03-05 15:55:00,18.16,18.19,18.14,18.15,841600.0,12.0906,12.1105,12.0772,12.0839,841600.0
2009-03-06 09:30:00,18.25,18.43,18.24,18.41,457500.0,12.1505,12.2703,12.1438,12.257,457500.0
2009-03-06 09:35:00,18.41,18.49,18.36,18.45,420700.0,12.257,12.3103,12.2237,12.2836,420700.0
2009-03-06 09:40:00,18.44,18.58,18.3,18.55,703300.0,12.277,12.3702,12.1838,12.3502,703300.0
2009-03-06 09:45:00,18.55,18.6,18.46,18.51,295800.0,12.3502,12.3835,12.2903,12.3236,295800.0
2009-03-06 09:50:00,18.51,18.58,18.48,18.48,358700.0,12.3236,12.3702,12.3036,12.3036,358700.0
2009-03-06 09:55:00,18.5,18.51,18.34,18.36,349400.0,12.3169,12.3236,12.2104,12.2237,349400.0
2009-03-06 10:00:00,18.36,18.39,18.31,18.34,389900.0,12.2237,12.2437,12.1904,12.2104,389900.0
2009-03-06 10:05:00,18.34,18.41,18.32,18.37,336800.0,12.2104,12.257,12.1971,12.2304,336800.0
2009-03-06 10:10:00,18.36,18.37,18.21,18.26,368600.0,12.2237,12.2304,12.1238,12.1571,368600.0
2009-03-06 10:15:00,18.26,18.26,18.13,18.23,431200.0,12.1571,12.1571,12.0706,12.1372,431200.0
2009-03-06 10:20:00,18.23,18.31,18.19,18.25,291500.0,12.1372,12.1904,12.1105,12.1505,291500.0
2009-03-06 10:25:00,18.25,18.34,18.24,18.32,556200.0,12.1505,12.2104,12.1438,12.1971,556200.0
2009-03-06 10:30:00,18.31,18.31,18.14,18.16,279000.0,12.1904,12.1904,12.0772,12.0906,279000.0
2009-03-06 10:35:00,18.16,18.17,18.07,18.08,261300.0,12.0906,12.0972,12.0306,12.0373,261300.0
2009-03-06 10:40:00,18.09,18.17,18.08,18.16,344100.0,12.044,12.0972,12.0373,12.0906,344100.0
2009-03-06 10:45:00,18.16,18.18,18.1,18.13,272000.0,12.0906,12.1039,12.0506,12.0706,272000.0
2009-03-06 10:50:00,18.12,18.12,17.97,18.0,249200.0,12.0639,12.0639,11.9641,11.984,249200.0
2009-03-06 10:55:00,18.01,18.06,17.95,18.0,246200.0,11.9907,12.024,11.9507,11.984,246200.0
2009-03-06 11:00:00,17.99,18.09,17.99,18.09,349500.0,11.9774,12.044,11.9774,12.044,349500.0
2009-03-06 11:05:00,18.09,18.09,18.02,18.05,217900.0,12.044,12.044,11.9973,12.0173,217900.0
2009-03-06 11:10:00,18.06,18.09,18.04,18.08,283800.0,12.024,12.044,12.0107,12.0373,283800.0
2009-03-06 11:15:00,18.09,18.15,18.08,18.13,259400.0,12.044,12.0839,12.0373,12.0706,259400.0
2009-03-06 11:20:00,18.13,18.15,18.03,18.04,151300.0,12.0706,12.0839,12.004,12.0107,151300.0
2009-03-06 11:25:00,18.04,18.09,18.02,18.07,194200.0,12.0107,12.044,11.9973,12.0306,194200.0
2009-03-06 11:30:00,18.07,18.09,18.06,18.08,424500.0,12.0306,12.044,12.024,12.0373,424500.0
2009-03-06 11:35:00,18.08,18.1,18.02,18.03,148500.0,12.0373,12.0506,11.9973,12.004,148500.0
2009-03-06 11:40:00,18.03,18.03,17.96,17.99,186600.0,12.004,12.004,11.9574,11.9774,186600.0
2009-03-06 11:45:00,17.98,18.03,17.97,18.02,121000.0,11.9707,12.004,11.9641,11.9973,121000.0
2009-03-06 11:50:00,18.01,18.09,18.01,18.08,134500.0,11.9907,12.044,11.9907,12.0373,134500.0
2009-03-06 11:55:00,18.09,18.15,18.08,18.11,156700.0,12.044,12.0839,12.0373,12.0573,156700.0
2009-03-06 12:00:00,18.11,18.18,18.09,18.11,92000.0,12.0573,12.1039,12.044,12.0573,92000.0
2009-03-06 12:05:00,18.12,18.16,18.1,18.1,101500.0,12.0639,12.0906,12.0506,12.0506,101500.0
2009-03-06 12:10:00,18.1,18.1,18.0,18.01,180600.0,12.0506,12.0506,11.984,11.9907,180600.0
2009-03-06 12:15:00,18.01,18.08,17.95,17.96,291300.0,11.9907,12.0373,11.9507,11.9574,291300.0
2009-03-06 12:20:00,17.96,18.0,17.9,17.91,252300.0,11.9574,11.984,11.9175,11.9241,252300.0
2009-03-06 12:25:00,17.91,17.93,17.84,17.92,369700.0,11.9241,11.9374,11.8775,11.9308,369700.0
2009-03-06 12:30:00,17.92,17.95,17.87,17.93,152600.0,11.9308,11.9507,11.8975,11.9374,152600.0
2009-03-06 12:35:00,17.93,17.94,17.86,17.89,198100.0,11.9374,11.9441,11.8908,11.9108,198100.0
2009-03-06 12:40:00,17.89,17.92,17.85,17.91,255800.0,11.9108,11.9308,11.8842,11.9241,255800.0
2009-03-06 12:45:00,17.92,17.92,17.82,17.83,316200.0,11.9308,11.9308,11.8642,11.8708,316200.0
2009-03-06 12:50:00,17.84,17.9,17.82,17.88,255600.0,11.8775,11.9175,11.8642,11.9041,255600.0
2009-03-06 12:55:00,17.89,17.96,17.86,17.96,79600.0,11.9108,11.9574,11.8908,11.9574,79600.0
2009-03-06 13:00:00,17.95,17.95,17.9,17.91,102200.0,11.9507,11.9507,11.9175,11.9241,102200.0
2009-03-06 13:05:00,17.91,17.92,17.89,17.91,87100.0,11.9241,11.9308,11.9108,11.9241,87100.0
2009-03-06 13:10:00,17.9,17.92,17.83,17.83,149600.0,11.9175,11.9308,11.8708,11.8708,149600.0
2009-03-06 13:15:00,17.83,17.87,17.81,17.87,130500.0,11.8708,11.8975,11.8575,11.8975,130500.0
2009-03-06 13:20:00,17.86,17.87,17.82,17.84,136000.0,11.8908,11.8975,11.8642,11.8775,136000.0
2009-03-06 13:25:00,17.84,17.88,17.84,17.86,48200.0,11.8775,11.9041,11.8775,11.8908,48200.0
2009-03-06 13:30:00,17.86,17.88,17.8,17.84,77500.0,11.8908,11.9041,11.8509,11.8775,77500.0
2009-03-06 13:35:00,17.84,17.88,17.84,17.85,75600.0,11.8775,11.9041,11.8775,11.8842,75600.0
2009-03-06 13:40:00,17.85,17.85,17.74,17.75,271700.0,11.8842,11.8842,11.8109,11.8176,271700.0
2009-03-06 13:45:00,17.76,17.77,17.7,17.76,357100.0,11.8242,11.8309,11.7843,11.8242,357100.0
2009-03-06 13:50:00,17.77,17.82,17.75,17.8,490500.0,11.8309,11.8642,11.8176,11.8509,490500.0
2009-03-06 13:55:00,17.8,17.83,17.8,17.82,285600.0,11.8509,11.8708,11.8509,11.8642,285600.0
2009-03-06 14:00:00,17.82,17.91,17.81,17.86,434000.0,11.8642,11.9241,11.8575,11.8908,434000.0
2009-03-06 14:05:00,17.86,17.93,17.83,17.93,207600.0,11.8908,11.9374,11.8708,11.9374,207600.0
2009-03-06 14:10:00,17.93,17.93,17.82,17.82,457700.0,11.9374,11.9374,11.8642,11.8642,457700.0
2009-03-06 14:15:00,17.83,17.83,17.69,17.71,404800.0,11.8708,11.8708,11.7776,11.791,404800.0
2009-03-06 14:20:00,17.71,17.72,17.67,17.68,163600.0,11.791,11.7976,11.7643,11.771,163600.0
2009-03-06 14:25:00,17.67,17.74,17.66,17.74,168900.0,11.7643,11.8109,11.7577,11.8109,168900.0
2009-03-06 14:30:00,17.74,17.76,17.68,17.7,252300.0,11.8109,11.8242,11.771,11.7843,252300.0
2009-03-06 14:35:00,17.71,17.73,17.66,17.68,295100.0,11.791,11.8043,11.7577,11.771,295100.0
2009-03-06 14:40:00,17.69,17.69,17.58,17.59,343600.0,11.7776,11.7776,11.7044,11.7111,343600.0
2009-03-06 14:45:00,17.6,17.62,17.58,17.59,284000.0,11.7177,11.731,11.7044,11.7111,284000.0
2009-03-06 14:50:00,17.59,17.61,17.55,17.56,390600.0,11.7111,11.7244,11.6844,11.6911,390600.0
2009-03-06 14:55:00,17.56,17.59,17.55,17.58,267000.0,11.6911,11.7111,11.6844,11.7044,267000.0
2009-03-06 15:00:00,17.58,17.62,17.56,17.59,230400.0,11.7044,11.731,11.6911,11.7111,230400.0
2009-03-06 15:05:00,17.59,17.6,17.54,17.58,255600.0,11.7111,11.7177,11.6778,11.7044,255600.0
2009-03-06 15:10:00,17.58,17.6,17.56,17.58,170200.0,11.7044,11.7177,11.6911,11.7044,170200.0
2009-03-06 15:15:00,17.58,17.67,17.58,17.65,261800.0,11.7044,11.7643,11.7044,11.751,261800.0
2009-03-06 15:20:00,17.64,17.65,17.57,17.57,281300.0,11.7444,11.751,11.6977,11.6977,281300.0
2009-03-06 15:25:00,17.58,17.63,17.54,17.61,332400.0,11.7044,11.7377,11.6778,11.7244,332400.0
2009-03-06 15:30:00,17.61,17.74,17.61,17.74,380900.0,11.7244,11.8109,11.7244,11.8109,380900.0
2009-03-06 15:35:00,17.73,17.76,17.68,17.71,420500.0,11.8043,11.8242,11.771,11.791,420500.0
2009-03-06 15:40:00,17.71,17.9,17.71,17.9,770500.0,11.791,11.9175,11.791,11.9175,770500.0
2009-03-06 15:45:00,17.89,18.0,17.84,17.87,961500.0,11.9108,11.984,11.8775,11.8975,961500.0
2009-03-06 15:50:00,17.88,17.98,17.85,17.96,982700.0,11.9041,11.9707,11.8842,11.9574,982700.0
2009-03-06 15:55:00,17.97,18.04,17.96,18.03,1108500.0,11.9641,12.0107,11.9574,12.004,1108500.0
2009-03-09 09:30:00,17.74,17.75,17.49,17.71,459300.0,11.8109,11.8176,11.6445,11.791,459300.0
2009-03-09 09:35:00,17.71,17.94,17.7,17.92,505000.0,11.791,11.9441,11.7843,11.9308,505000.0
2009-03-09 09:40:00,17.93,18.05,17.91,18.03,533100.0,11.9374,12.0173,11.9241,12.004,533100.0
2009-03-09 09:45:00,18.03,18.08,17.97,18.07,317000.0,12.004,12.0373,11.9641,12.0306,317000.0
2009-03-09 09:50:00,18.07,18.1,17.98,18.04,339800.0,12.0306,12.0506,11.9707,12.0107,339800.0
2009-03-09 09:55:00,18.04,18.09,17.91,17.92,276700.0,12.0107,12.044,11.9241,11.9308,276700.0
2009-03-09 10:00:00,17.91,18.01,17.85,18.0,283000.0,11.9241,11.9907,11.8842,11.984,283000.0
2009-03-09 10:05:00,18.0,18.28,17.99,18.25,466100.0,11.984,12.1704,11.9774,12.1505,466100.0
2009-03-09 10:10:00,18.25,18.34,18.2,18.3,319600.0,12.1505,12.2104,12.1172,12.1838,319600.0
2009-03-09 10:15:00,18.3,18.4,18.26,18.31,380500.0,12.1838,12.2503,12.1571,12.1904,380500.0
2009-03-09 10:20:00,18.34,18.54,18.33,18.54,809700.0,12.2104,12.3436,12.2037,12.3436,809700.0
2009-03-09 10:25:00,18.54,18.57,18.46,18.52,396100.0,12.3436,12.3635,12.2903,12.3302,396100.0
2009-03-09 10:30:00,18.51,18.66,18.51,18.6,626600.0,12.3236,12.4234,12.3236,12.3835,626600.0
2009-03-09 10:35:00,18.6,18.73,18.52,18.73,970100.0,12.3835,12.4701,12.3302,12.4701,970100.0
2009-03-09 10:40:00,18.73,18.82,18.68,18.8,745800.0,12.4701,12.53,12.4368,12.5167,745800.0
2009-03-09 10:45:00,18.79,18.95,18.79,18.83,768200.0,12.51,12.6165,12.51,12.5366,768200.0
2009-03-09 10:50:00,18.83,18.94,18.75,18.87,497700.0,12.5366,12.6099,12.4834,12.5633,497700.0
2009-03-09 10:55:00,18.88,18.88,18.68,18.72,508000.0,12.5699,12.5699,12.4368,12.4634,508000.0
2009-03-09 11:00:00,18.72,18.81,18.69,18.71,401600.0,12.4634,12.5233,12.4434,12.4567,401600.0
2009-03-09 11:05:00,18.71,18.78,18.64,18.68,336400.0,12.4567,12.5033,12.4101,12.4368,336400.0
2009-03-09 11:10:00,18.68,18.77,18.68,18.73,309300.0,12.4368,12.4967,12.4368,12.4701,309300.0
2009-03-09 11:15:00,18.73,18.75,18.62,18.63,252900.0,12.4701,12.4834,12.3968,12.4035,252900.0
2009-03-09 11:20:00,18.63,18.72,18.6,18.69,342200.0,12.4035,12.4634,12.3835,12.4434,342200.0
2009-03-09 11:25:00,18.69,18.77,18.65,18.73,251400.0,12.4434,12.4967,12.4168,12.4701,251400.0
2009-03-09 11:30:00,18.73,18.82,18.72,18.8,253000.0,12.4701,12.53,12.4634,12.5167,253000.0
2009-03-09 11:35:00,18.8,18.84,18.75,18.78,203700.0,12.5167,12.5433,12.4834,12.5033,203700.0
2009-03-09 11:40:00,18.78,18.79,18.7,18.79,134600.0,12.5033,12.51,12.4501,12.51,134600.0
2009-03-09 11:45:00,18.79,18.82,18.71,18.78,152800.0,12.51,12.53,12.4567,12.5033,152800.0
2009-03-09 11:50:00,18.78,18.81,18.69,18.69,144500.0,12.5033,12.5233,12.4434,12.4434,144500.0
2009-03-09 11:55:00,18.68,18.77,18.66,18.74,276900.0,12.4368,12.4967,12.4234,12.4767,276900.0
2009-03-09 12:00:00,18.74,18.76,18.69,18.76,138300.0,12.4767,12.49,12.4434,12.49,138300.0
2009-03-09 12:05:00,18.75,18.79,18.72,18.74,183500.0,12.4834,12.51,12.4634,12.4767,183500.0
2009-03-09 12:10:00,18.74,18.91,18.73,18.87,235500.0,12.4767,12.5899,12.4701,12.5633,235500.0
2009-03-09 12:15:00,18.86,18.87,18.82,18.86,147200.0,12.5566,12.5633,12.53,12.5566,147200.0
2009-03-09 12:20:00,18.87,18.93,18.85,18.87,291500.0,12.5633,12.6032,12.5499,12.5633,291500.0
2009-03-09 12:25:00,18.87,18.89,18.8,18.82,164900.0,12.5633,12.5766,12.5167,12.53,164900.0
2009-03-09 12:30:00,18.83,18.83,18.79,18.82,120700.0,12.5366,12.5366,12.51,12.53,120700.0
2009-03-09 12:35:00,18.82,18.87,18.71,18.71,172900.0,12.53,12.5633,12.4567,12.4567,172900.0
2009-03-09 12:40:00,18.71,18.78,18.68,18.73,231400.0,12.4567,12.5033,12.4368,12.4701,231400.0
2009-03-09 12:45:00,18.73,18.73,18.66,18.67,212000.0,12.4701,12.4701,12.4234,12.4301,212000.0
2009-03-09 12:50:00,18.66,18.69,18.65,18.67,123300.0,12.4234,12.4434,12.4168,12.4301,123300.0
2009-03-09 12:55:00,18.67,18.72,18.66,18.7,113600.0,12.4301,12.4634,12.4234,12.4501,113600.0
2009-03-09 13:00:00,18.7,18.71,18.62,18.64,194200.0,12.4501,12.4567,12.3968,12.4101,194200.0
2009-03-09 13:05:00,18.63,18.63,18.5,18.56,197600.0,12.4035,12.4035,12.3169,12.3569,197600.0
2009-03-09 13:10:00,18.55,18.58,18.5,18.51,188000.0,12.3502,12.3702,12.3169,12.3236,188000.0
2009-03-09 13:15:00,18.51,18.52,18.48,18.48,134500.0,12.3236,12.3302,12.3036,12.3036,134500.0
2009-03-09 13:20:00,18.48,18.49,18.35,18.35,153800.0,12.3036,12.3103,12.2171,12.2171,153800.0
2009-03-09 13:25:00,18.35,18.41,18.34,18.37,313500.0,12.2171,12.257,12.2104,12.2304,313500.0
2009-03-09 13:30:00,18.36,18.38,18.35,18.37,348300.0,12.2237,12.237,12.2171,12.2304,348300.0
2009-03-09 13:35:00,18.35,18.39,18.33,18.34,213600.0,12.2171,12.2437,12.2037,12.2104,213600.0
2009-03-09 13:40:00,18.34,18.35,18.28,18.33,675300.0,12.2104,12.2171,12.1704,12.2037,675300.0
2009-03-09 13:45:00,18.32,18.36,18.29,18.36,211300.0,12.1971,12.2237,12.1771,12.2237,211300.0
2009-03-09 13:50:00,18.36,18.4,18.33,18.34,213900.0,12.2237,12.2503,12.2037,12.2104,213900.0
2009-03-09 13:55:00,18.34,18.37,18.29,18.31,233600.0,12.2104,12.2304,12.1771,12.1904,233600.0
2009-03-09 14:00:00,18.32,18.37,18.27,18.36,530200.0,12.1971,12.2304,12.1638,12.2237,530200.0
2009-03-09 14:05:00,18.36,18.45,18.34,18.43,233000.0,12.2237,12.2836,12.2104,12.2703,233000.0
2009-03-09 14:10:00,18.43,18.45,18.35,18.36,186900.0,12.2703,12.2836,12.2171,12.2237,186900.0
2009-03-09 14:15:00,18.36,18.41,18.35,18.38,143400.0,12.2237,12.257,12.2171,12.237,143400.0
2009-03-09 14:20:00,18.38,18.39,18.29,18.32,206500.0,12.237,12.2437,12.1771,12.1971,206500.0
2009-03-09 14:25:00,18.31,18.39,18.28,18.39,346700.0,12.1904,12.2437,12.1704,12.2437,346700.0
2009-03-09 14:30:00,18.38,18.39,18.29,18.35,268300.0,12.237,12.2437,12.1771,12.2171,268300.0
2009-03-09 14:35:00,18.34,18.4,18.33,18.39,626000.0,12.2104,12.2503,12.2037,12.2437,626000.0
2009-03-09 14:40:00,18.4,18.42,18.37,18.38,284100.0,12.2503,12.2637,12.2304,12.237,284100.0
2009-03-09 14:45:00,18.38,18.49,18.37,18.46,209500.0,12.237,12.3103,12.2304,12.2903,209500.0
2009-03-09 14:50:00,18.47,18.51,18.46,18.48,215400.0,12.2969,12.3236,12.2903,12.3036,215400.0
2009-03-09 14:55:00,18.48,18.49,18.38,18.39,282500.0,12.3036,12.3103,12.237,12.2437,282500.0
2009-03-09 15:00:00,18.4,18.44,18.39,18.4,226900.0,12.2503,12.277,12.2437,12.2503,226900.0
2009-03-09 15:05:00,18.4,18.4,18.3,18.35,422100.0,12.2503,12.2503,12.1838,12.2171,422100.0
2009-03-09 15:10:00,18.35,18.35,18.29,18.32,314500.0,12.2171,12.2171,12.1771,12.1971,314500.0
2009-03-09 15:15:00,18.32,18.32,18.24,18.26,355400.0,12.1971,12.1971,12.1438,12.1571,355400.0
2009-03-09 15:20:00,18.25,18.3,18.25,18.27,201000.0,12.1505,12.1838,12.1505,12.1638,201000.0
2009-03-09 15:25:00,18.27,18.28,18.19,18.24,543500.0,12.1638,12.1704,12.1105,12.1438,543500.0
2009-03-09 15:30:00,18.24,18.3,18.19,18.23,318800.0,12.1438,12.1838,12.1105,12.1372,318800.0
2009-03-09 15:35:00,18.22,18.27,18.17,18.17,484900.0,12.1305,12.1638,12.0972,12.0972,484900.0
2009-03-09 15:40:00,18.17,18.22,18.13,18.22,625200.0,12.0972,12.1305,12.0706,12.1305,625200.0
2009-03-09 15:45:00,18.21,18.22,18.12,18.14,361900.0,12.1238,12.1305,12.0639,12.0772,361900.0
2009-03-09 15:50:00,18.14,18.19,18.14,18.17,705100.0,12.0772,12.1105,12.0772,12.0972,705100.0
2009-03-09 15:55:00,18.17,18.22,18.15,18.2,913200.0,12.0972,12.1305,12.0839,12.1172,913200.0
2009-03-10 09:30:00,18.34,18.67,18.26,18.66,792300.0,12.3519,12.5741,12.298,12.5674,792300.0
2009-03-10 09:35:00,18.66,18.7,18.5,18.7,1082900.0,12.5674,12.5943,12.4596,12.5943,1082900.0
2009-03-10 09:40:00,18.7,18.8,18.66,18.79,627800.0,12.5943,12.6617,12.5674,12.6549,627800.0
2009-03-10 09:45:00,18.78,18.91,18.77,18.89,495200.0,12.6482,12.7358,12.6415,12.7223,495200.0
2009-03-10 09:50:00,18.89,18.99,18.85,18.92,517300.0,12.7223,12.7896,12.6953,12.7425,517300.0
2009-03-10 09:55:00,18.93,18.95,18.76,18.77,533400.0,12.7492,12.7627,12.6347,12.6415,533400.0
2009-03-10 10:00:00,18.75,18.95,18.74,18.88,442700.0,12.628,12.7627,12.6213,12.7156,442700.0
2009-03-10 10:05:00,18.88,19.05,18.81,19.05,577700.0,12.7156,12.83,12.6684,12.83,577700.0
2009-03-10 10:10:00,19.04,19.2,18.99,19.19,270200.0,12.8233,12.9311,12.7896,12.9243,270200.0
2009-03-10 10:15:00,19.19,19.23,19.06,19.08,361200.0,12.9243,12.9513,12.8368,12.8503,361200.0
2009-03-10 10:20:00,19.08,19.15,19.06,19.14,207900.0,12.8503,12.8974,12.8368,12.8907,207900.0
2009-03-10 10:25:00,19.13,19.18,19.07,19.18,255800.0,12.8839,12.9176,12.8435,12.9176,255800.0
2009-03-10 10:30:00,19.18,19.22,19.17,19.19,264300.0,12.9176,12.9445,12.9109,12.9243,264300.0
2009-03-10 10:35:00,19.19,19.21,19.14,19.2,328300.0,12.9243,12.9378,12.8907,12.9311,328300.0
2009-03-10 10:40:00,19.21,19.28,19.2,19.26,237500.0,12.9378,12.9849,12.9311,12.9715,237500.0
2009-03-10 10:45:00,19.26,19.35,19.24,19.32,388600.0,12.9715,13.0321,12.958,13.0119,388600.0
2009-03-10 10:50:00,19.33,19.41,19.23,19.23,540800.0,13.0186,13.0725,12.9513,12.9513,540800.0
2009-03-10 10:55:00,19.24,19.24,19.13,19.16,265200.0,12.958,12.958,12.8839,12.9041,265200.0
2009-03-10 11:00:00,19.16,19.21,19.11,19.13,305900.0,12.9041,12.9378,12.8705,12.8839,305900.0
2009-03-10 11:05:00,19.13,19.18,19.11,19.15,211900.0,12.8839,12.9176,12.8705,12.8974,211900.0
2009-03-10 11:10:00,19.14,19.16,19.12,19.15,181500.0,12.8907,12.9041,12.8772,12.8974,181500.0
2009-03-10 11:15:00,19.15,19.23,19.14,19.2,246500.0,12.8974,12.9513,12.8907,12.9311,246500.0
2009-03-10 11:20:00,19.2,19.25,19.17,19.2,190200.0,12.9311,12.9647,12.9109,12.9311,190200.0
2009-03-10 11:25:00,19.2,19.29,19.2,19.28,126800.0,12.9311,12.9917,12.9311,12.9849,126800.0
2009-03-10 11:30:00,19.27,19.35,19.27,19.33,216100.0,12.9782,13.0321,12.9782,13.0186,216100.0
2009-03-10 11:35:00,19.32,19.32,19.19,19.2,217000.0,13.0119,13.0119,12.9243,12.9311,217000.0
2009-03-10 11:40:00,19.2,19.22,19.16,19.16,133100.0,12.9311,12.9445,12.9041,12.9041,133100.0
2009-03-10 11:45:00,19.16,19.18,19.09,19.13,266700.0,12.9041,12.9176,12.857,12.8839,266700.0
2009-03-10 11:50:00,19.12,19.21,19.1,19.2,310800.0,12.8772,12.9378,12.8637,12.9311,310800.0
2009-03-10 11:55:00,19.2,19.42,19.2,19.42,455800.0,12.9311,13.0792,12.9311,13.0792,455800.0
2009-03-10 12:00:00,19.42,19.49,19.4,19.48,238100.0,13.0792,13.1264,13.0658,13.1196,238100.0
2009-03-10 12:05:00,19.48,19.52,19.43,19.44,282500.0,13.1196,13.1466,13.086,13.0927,282500.0
2009-03-10 12:10:00,19.45,19.46,19.38,19.39,172200.0,13.0994,13.1062,13.0523,13.059,172200.0
2009-03-10 12:15:00,19.39,19.43,19.38,19.42,170500.0,13.059,13.086,13.0523,13.0792,170500.0
2009-03-10 12:20:00,19.42,19.43,19.38,19.42,113600.0,13.0792,13.086,13.0523,13.0792,113600.0
2009-03-10 12:25:00,19.42,19.48,19.42,19.45,125300.0,13.0792,13.1196,13.0792,13.0994,125300.0
2009-03-10 12:30:00,19.45,19.47,19.42,19.43,168200.0,13.0994,13.1129,13.0792,13.086,168200.0
2009-03-10 12:35:00,19.43,19.46,19.41,19.42,116800.0,13.086,13.1062,13.0725,13.0792,116800.0
2009-03-10 12:40:00,19.43,19.45,19.41,19.45,150300.0,13.086,13.0994,13.0725,13.0994,150300.0
2009-03-10 12:45:00,19.46,19.48,19.41,19.42,137000.0,13.1062,13.1196,13.0725,13.0792,137000.0
2009-03-10 12:50:00,19.41,19.43,19.37,19.4,170100.0,13.0725,13.086,13.0456,13.0658,170100.0
2009-03-10 12:55:00,19.4,19.43,19.37,19.38,162200.0,13.0658,13.086,13.0456,13.0523,162200.0
2009-03-10 13:00:00,19.39,19.43,19.37,19.39,176000.0,13.059,13.086,13.0456,13.059,176000.0
2009-03-10 13:05:00,19.39,19.43,19.37,19.43,76100.0,13.059,13.086,13.0456,13.086,76100.0
2009-03-10 13:10:00,19.42,19.46,19.4,19.46,120400.0,13.0792,13.1062,13.0658,13.1062,120400.0
2009-03-10 13:15:00,19.46,19.47,19.42,19.43,138400.0,13.1062,13.1129,13.0792,13.086,138400.0
2009-03-10 13:20:00,19.43,19.44,19.39,19.39,163000.0,13.086,13.0927,13.059,13.059,163000.0
2009-03-10 13:25:00,19.4,19.44,19.39,19.39,192700.0,13.0658,13.0927,13.059,13.059,192700.0
2009-03-10 13:30:00,19.39,19.48,19.37,19.47,205800.0,13.059,13.1196,13.0456,13.1129,205800.0
2009-03-10 13:35:00,19.47,19.48,19.43,19.44,165100.0,13.1129,13.1196,13.086,13.0927,165100.0
2009-03-10 13:40:00,19.43,19.5,19.43,19.49,170000.0,13.086,13.1331,13.086,13.1264,170000.0
2009-03-10 13:45:00,19.49,19.5,19.43,19.43,180900.0,13.1264,13.1331,13.086,13.086,180900.0
2009-03-10 13:50:00,19.42,19.44,19.39,19.4,174800.0,13.0792,13.0927,13.059,13.0658,174800.0
2009-03-10 13:55:00,19.4,19.4,19.38,19.4,103700.0,13.0658,13.0658,13.0523,13.0658,103700.0
2009-03-10 14:00:00,19.4,19.41,19.39,19.41,104300.0,13.0658,13.0725,13.059,13.0725,104300.0
2009-03-10 14:05:00,19.41,19.43,19.37,19.38,236100.0,13.0725,13.086,13.0456,13.0523,236100.0
2009-03-10 14:10:00,19.38,19.4,19.35,19.36,193300.0,13.0523,13.0658,13.0321,13.0388,193300.0
2009-03-10 14:15:00,19.36,19.37,19.31,19.36,233800.0,13.0388,13.0456,13.0052,13.0388,233800.0
2009-03-10 14:20:00,19.35,19.39,19.34,19.37,131400.0,13.0321,13.059,13.0254,13.0456,131400.0
2009-03-10 14:25:00,19.37,19.42,19.36,19.38,229800.0,13.0456,13.0792,13.0388,13.0523,229800.0
2009-03-10 14:30:00,19.38,19.41,19.32,19.38,254500.0,13.0523,13.0725,13.0119,13.0523,254500.0
2009-03-10 14:35:00,19.38,19.4,19.33,19.34,246300.0,13.0523,13.0658,13.0186,13.0254,246300.0
2009-03-10 14:40:00,19.34,19.37,19.33,19.35,190300.0,13.0254,13.0456,13.0186,13.0321,190300.0
2009-03-10 14:45:00,19.35,19.36,19.25,19.28,360900.0,13.0321,13.0388,12.9647,12.9849,360900.0
2009-03-10 14:50:00,19.27,19.33,19.24,19.32,201000.0,12.9782,13.0186,12.958,13.0119,201000.0
2009-03-10 14:55:00,19.32,19.45,19.32,19.42,332800.0,13.0119,13.0994,13.0119,13.0792,332800.0
2009-03-10 15:00:00,19.42,19.43,19.37,19.38,294000.0,13.0792,13.086,13.0456,13.0523,294000.0
2009-03-10 15:05:00,19.38,19.43,19.37,19.42,495700.0,13.0523,13.086,13.0456,13.0792,495700.0
2009-03-10 15:10:00,19.43,19.46,19.42,19.45,315900.0,13.086,13.1062,13.0792,13.0994,315900.0
2009-03-10 15:15:00,19.46,19.47,19.44,19.47,383900.0,13.1062,13.1129,13.0927,13.1129,383900.0
2009-03-10 15:20:00,19.47,19.53,19.45,19.5,398200.0,13.1129,13.1533,13.0994,13.1331,398200.0
2009-03-10 15:25:00,19.5,19.58,19.49,19.52,358600.0,13.1331,13.187,13.1264,13.1466,358600.0
2009-03-10 15:30:00,19.52,19.54,19.48,19.48,238600.0,13.1466,13.1601,13.1196,13.1196,238600.0
2009-03-10 15:35:00,19.48,19.49,19.39,19.4,487400.0,13.1196,13.1264,13.059,13.0658,487400.0
2009-03-10 15:40:00,19.4,19.46,19.37,19.41,462900.0,13.0658,13.1062,13.0456,13.0725,462900.0
2009-03-10 15:45:00,19.41,19.41,19.32,19.34,483300.0,13.0725,13.0725,13.0119,13.0254,483300.0
2009-03-10 15:50:00,19.34,19.36,19.33,19.35,530200.0,13.0254,13.0388,13.0186,13.0321,530200.0
2009-03-10 15:55:00,19.35,19.39,19.35,19.37,846400.0,13.0321,13.059,13.0321,13.0456,846400.0
2009-03-11 09:30:00,19.4,19.56,19.2,19.46,684300.0,13.0658,13.1735,12.9311,13.1062,684300.0
2009-03-11 09:35:00,19.46,19.51,19.32,19.47,651100.0,13.1062,13.1399,13.0119,13.1129,651100.0
2009-03-11 09:40:00,19.48,19.6,19.41,19.6,1048400.0,13.1196,13.2005,13.0725,13.2005,1048400.0
2009-03-11 09:45:00,19.6,19.73,19.53,19.72,1138600.0,13.2005,13.288,13.1533,13.2813,1138600.0
2009-03-11 09:50:00,19.73,19.84,19.71,19.75,930700.0,13.288,13.3621,13.2746,13.3015,930700.0
2009-03-11 09:55:00,19.75,19.76,19.55,19.57,579200.0,13.3015,13.3082,13.1668,13.1803,579200.0
2009-03-11 10:00:00,19.57,19.65,19.56,19.65,511300.0,13.1803,13.2341,13.1735,13.2341,511300.0
2009-03-11 10:05:00,19.64,19.73,19.56,19.59,410000.0,13.2274,13.288,13.1735,13.1937,410000.0
2009-03-11 10:10:00,19.58,19.64,19.53,19.54,196100.0,13.187,13.2274,13.1533,13.1601,196100.0
2009-03-11 10:15:00,19.55,19.62,19.52,19.55,267200.0,13.1668,13.2139,13.1466,13.1668,267200.0
2009-03-11 10:20:00,19.55,19.7,19.52,19.69,431000.0,13.1668,13.2678,13.1466,13.2611,431000.0
2009-03-11 10:25:00,19.69,19.9,19.69,19.89,589300.0,13.2611,13.4025,13.2611,13.3958,589300.0
2009-03-11 10:30:00,19.9,19.92,19.84,19.85,496100.0,13.4025,13.416,13.3621,13.3688,496100.0
2009-03-11 10:35:00,19.85,19.88,19.74,19.75,265900.0,13.3688,13.389,13.2948,13.3015,265900.0
2009-03-11 10:40:00,19.74,19.75,19.64,19.65,165500.0,13.2948,13.3015,13.2274,13.2341,165500.0
2009-03-11 10:45:00,19.65,19.66,19.6,19.62,103900.0,13.2341,13.2409,13.2005,13.2139,103900.0
2009-03-11 10:50:00,19.62,19.72,19.59,19.72,224500.0,13.2139,13.2813,13.1937,13.2813,224500.0
2009-03-11 10:55:00,19.71,19.73,19.68,19.71,235100.0,13.2746,13.288,13.2543,13.2746,235100.0
2009-03-11 11:00:00,19.71,19.82,19.71,19.82,226500.0,13.2746,13.3486,13.2746,13.3486,226500.0
2009-03-11 11:05:00,19.83,19.87,19.79,19.85,398600.0,13.3554,13.3823,13.3284,13.3688,398600.0
2009-03-11 11:10:00,19.86,19.89,19.79,19.82,300100.0,13.3756,13.3958,13.3284,13.3486,300100.0
2009-03-11 11:15:00,19.82,19.84,19.8,19.82,224600.0,13.3486,13.3621,13.3352,13.3486,224600.0
2009-03-11 11:20:00,19.82,19.82,19.66,19.66,405400.0,13.3486,13.3486,13.2409,13.2409,405400.0
2009-03-11 11:25:00,19.67,19.77,19.66,19.77,133700.0,13.2476,13.315,13.2409,13.315,133700.0
2009-03-11 11:30:00,19.77,19.8,19.66,19.67,219900.0,13.315,13.3352,13.2409,13.2476,219900.0
2009-03-11 11:35:00,19.66,19.68,19.56,19.65,273300.0,13.2409,13.2543,13.1735,13.2341,273300.0
2009-03-11 11:40:00,19.65,19.66,19.61,19.62,78300.0,13.2341,13.2409,13.2072,13.2139,78300.0
2009-03-11 11:45:00,19.62,19.64,19.59,19.61,77400.0,13.2139,13.2274,13.1937,13.2072,77400.0
2009-03-11 11:50:00,19.61,19.69,19.6,19.68,75800.0,13.2072,13.2611,13.2005,13.2543,75800.0
2009-03-11 11:55:00,19.68,19.71,19.66,19.69,107200.0,13.2543,13.2746,13.2409,13.2611,107200.0
2009-03-11 12:00:00,19.69,19.74,19.69,19.73,107900.0,13.2611,13.2948,13.2611,13.288,107900.0
2009-03-11 12:05:00,19.73,19.75,19.71,19.73,100400.0,13.288,13.3015,13.2746,13.288,100400.0
2009-03-11 12:10:00,19.72,19.75,19.7,19.7,40100.0,13.2813,13.3015,13.2678,13.2678,40100.0
2009-03-11 12:15:00,19.71,19.72,19.65,19.65,56100.0,13.2746,13.2813,13.2341,13.2341,56100.0
2009-03-11 12:20:00,19.65,19.65,19.6,19.65,66700.0,13.2341,13.2341,13.2005,13.2341,66700.0
2009-03-11 12:25:00,19.64,19.68,19.64,19.67,39400.0,13.2274,13.2543,13.2274,13.2476,39400.0
2009-03-11 12:30:00,19.67,19.7,19.67,19.7,70700.0,13.2476,13.2678,13.2476,13.2678,70700.0
2009-03-11 12:35:00,19.69,19.72,19.6,19.6,115100.0,13.2611,13.2813,13.2005,13.2005,115100.0
2009-03-11 12:40:00,19.6,19.61,19.59,19.59,124600.0,13.2005,13.2072,13.1937,13.1937,124600.0
2009-03-11 12:45:00,19.59,19.66,19.59,19.64,127200.0,13.1937,13.2409,13.1937,13.2274,127200.0
2009-03-11 12:50:00,19.63,19.67,19.63,19.65,79200.0,13.2207,13.2476,13.2207,13.2341,79200.0
2009-03-11 12:55:00,19.65,19.66,19.59,19.59,133900.0,13.2341,13.2409,13.1937,13.1937,133900.0
2009-03-11 13:00:00,19.59,19.62,19.59,19.61,150400.0,13.1937,13.2139,13.1937,13.2072,150400.0
2009-03-11 13:05:00,19.62,19.64,19.59,19.61,145600.0,13.2139,13.2274,13.1937,13.2072,145600.0
2009-03-11 13:10:00,19.61,19.63,19.6,19.61,73900.0,13.2072,13.2207,13.2005,13.2072,73900.0
2009-03-11 13:15:00,19.61,19.66,19.6,19.65,95300.0,13.2072,13.2409,13.2005,13.2341,95300.0
2009-03-11 13:20:00,19.65,19.65,19.59,19.59,111200.0,13.2341,13.2341,13.1937,13.1937,111200.0
2009-03-11 13:25:00,19.6,19.6,19.57,19.59,191800.0,13.2005,13.2005,13.1803,13.1937,191800.0
2009-03-11 13:30:00,19.6,19.61,19.52,19.53,303500.0,13.2005,13.2072,13.1466,13.1533,303500.0
2009-03-11 13:35:00,19.53,19.71,19.53,19.71,210000.0,13.1533,13.2746,13.1533,13.2746,210000.0
2009-03-11 13:40:00,19.72,19.74,19.67,19.7,106300.0,13.2813,13.2948,13.2476,13.2678,106300.0
2009-03-11 13:45:00,19.7,19.7,19.64,19.64,145100.0,13.2678,13.2678,13.2274,13.2274,145100.0
2009-03-11 13:50:00,19.64,19.66,19.59,19.59,131800.0,13.2274,13.2409,13.1937,13.1937,131800.0
2009-03-11 13:55:00,19.6,19.66,19.58,19.65,109300.0,13.2005,13.2409,13.187,13.2341,109300.0
2009-03-11 14:00:00,19.65,19.75,19.65,19.73,280400.0,13.2341,13.3015,13.2341,13.288,280400.0
2009-03-11 14:05:00,19.73,19.73,19.59,19.59,124100.0,13.288,13.288,13.1937,13.1937,124100.0
2009-03-11 14:10:00,19.59,19.61,19.55,19.6,107600.0,13.1937,13.2072,13.1668,13.2005,107600.0
2009-03-11 14:15:00,19.59,19.6,19.45,19.45,193900.0,13.1937,13.2005,13.0994,13.0994,193900.0
2009-03-11 14:20:00,19.45,19.51,19.45,19.5,171700.0,13.0994,13.1399,13.0994,13.1331,171700.0
2009-03-11 14:25:00,19.5,19.51,19.45,19.47,143000.0,13.1331,13.1399,13.0994,13.1129,143000.0
2009-03-11 14:30:00,19.47,19.53,19.46,19.52,190900.0,13.1129,13.1533,13.1062,13.1466,190900.0
2009-03-11 14:35:00,19.52,19.56,19.5,19.51,205900.0,13.1466,13.1735,13.1331,13.1399,205900.0
2009-03-11 14:40:00,19.52,19.61,19.49,19.61,183200.0,13.1466,13.2072,13.1264,13.2072,183200.0
2009-03-11 14:45:00,19.61,19.72,19.6,19.69,437600.0,13.2072,13.2813,13.2005,13.2611,437600.0
2009-03-11 14:50:00,19.7,19.71,19.65,19.7,284900.0,13.2678,13.2746,13.2341,13.2678,284900.0
2009-03-11 14:55:00,19.69,19.69,19.58,19.58,215900.0,13.2611,13.2611,13.187,13.187,215900.0
2009-03-11 15:00:00,19.59,19.67,19.58,19.67,218400.0,13.1937,13.2476,13.187,13.2476,218400.0
2009-03-11 15:05:00,19.67,19.7,19.6,19.69,141800.0,13.2476,13.2678,13.2005,13.2611,141800.0
2009-03-11 15:10:00,19.69,19.74,19.68,19.74,155600.0,13.2611,13.2948,13.2543,13.2948,155600.0
2009-03-11 15:15:00,19.73,19.75,19.68,19.73,161700.0,13.288,13.3015,13.2543,13.288,161700.0
2009-03-11 15:20:00,19.73,19.79,19.71,19.76,261500.0,13.288,13.3284,13.2746,13.3082,261500.0
2009-03-11 15:25:00,19.76,19.8,19.75,19.76,239400.0,13.3082,13.3352,13.3015,13.3082,239400.0
2009-03-11 15:30:00,19.76,19.77,19.72,19.75,209000.0,13.3082,13.315,13.2813,13.3015,209000.0
2009-03-11 15:35:00,19.75,19.79,19.72,19.78,220100.0,13.3015,13.3284,13.2813,13.3217,220100.0
2009-03-11 15:40:00,19.78,19.86,19.77,19.83,399500.0,13.3217,13.3756,13.315,13.3554,399500.0
2009-03-11 15:45:00,19.83,19.84,19.71,19.75,390300.0,13.3554,13.3621,13.2746,13.3015,390300.0
2009-03-11 15:50:00,19.74,19.76,19.7,19.72,509800.0,13.2948,13.3082,13.2678,13.2813,509800.0
2009-03-11 15:55:00,19.72,19.73,19.67,19.67,729700.0,13.2813,13.288,13.2476,13.2476,729700.0
2009-03-12 09:30:00,19.65,19.72,19.32,19.63,418300.0,13.2341,13.2813,13.0119,13.2207,418300.0
2009-03-12 09:35:00,19.64,19.65,19.48,19.56,390300.0,13.2274,13.2341,13.1196,13.1735,390300.0
2009-03-12 09:40:00,19.56,19.58,19.4,19.44,320800.0,13.1735,13.187,13.0658,13.0927,320800.0
2009-03-12 09:45:00,19.44,19.48,19.28,19.37,271300.0,13.0927,13.1196,12.9849,13.0456,271300.0
2009-03-12 09:50:00,19.38,19.55,19.37,19.55,288500.0,13.0523,13.1668,13.0456,13.1668,288500.0
2009-03-12 09:55:00,19.55,19.68,19.54,19.67,216500.0,13.1668,13.2543,13.1601,13.2476,216500.0
2009-03-12 10:00:00,19.66,19.82,19.66,19.8,345100.0,13.2409,13.3486,13.2409,13.3352,345100.0
2009-03-12 10:05:00,19.8,19.86,19.73,19.8,430900.0,13.3352,13.3756,13.288,13.3352,430900.0
2009-03-12 10:10:00,19.8,19.85,19.75,19.75,342500.0,13.3352,13.3688,13.3015,13.3015,342500.0
2009-03-12 10:15:00,19.76,19.87,19.75,19.77,275500.0,13.3082,13.3823,13.3015,13.315,275500.0
2009-03-12 10:20:00,19.76,19.91,19.76,19.8,273600.0,13.3082,13.4093,13.3082,13.3352,273600.0
2009-03-12 10:25:00,19.81,19.84,19.76,19.77,156600.0,13.3419,13.3621,13.3082,13.315,156600.0
2009-03-12 10:30:00,19.77,19.83,19.69,19.74,208700.0,13.315,13.3554,13.2611,13.2948,208700.0
2009-03-12 10:35:00,19.73,19.75,19.61,19.62,258200.0,13.288,13.3015,13.2072,13.2139,258200.0
2009-03-12 10:40:00,19.61,19.78,19.6,19.76,213700.0,13.2072,13.3217,13.2005,13.3082,213700.0
2009-03-12 10:45:00,19.76,19.93,19.74,19.91,249900.0,13.3082,13.4227,13.2948,13.4093,249900.0
2009-03-12 10:50:00,19.91,19.99,19.9,19.96,277500.0,13.4093,13.4631,13.4025,13.4429,277500.0
2009-03-12 10:55:00,19.95,19.97,19.91,19.93,142900.0,13.4362,13.4497,13.4093,13.4227,142900.0
2009-03-12 11:00:00,19.92,19.99,19.86,19.88,344500.0,13.416,13.4631,13.3756,13.389,344500.0
2009-03-12 11:05:00,19.89,19.94,19.87,19.92,80800.0,13.3958,13.4295,13.3823,13.416,80800.0
2009-03-12 11:10:00,19.92,19.92,19.84,19.87,91200.0,13.416,13.416,13.3621,13.3823,91200.0
2009-03-12 11:15:00,19.87,19.89,19.84,19.87,77200.0,13.3823,13.3958,13.3621,13.3823,77200.0
2009-03-12 11:20:00,19.86,19.91,19.8,19.85,166400.0,13.3756,13.4093,13.3352,13.3688,166400.0
2009-03-12 11:25:00,19.85,19.88,19.79,19.8,128400.0,13.3688,13.389,13.3284,13.3352,128400.0
2009-03-12 11:30:00,19.8,19.87,19.77,19.84,167600.0,13.3352,13.3823,13.315,13.3621,167600.0
2009-03-12 11:35:00,19.83,19.88,19.82,19.87,64700.0,13.3554,13.389,13.3486,13.3823,64700.0
2009-03-12 11:40:00,19.88,19.98,19.88,19.97,111200.0,13.389,13.4564,13.389,13.4497,111200.0
2009-03-12 11:45:00,19.97,19.98,19.92,19.92,89300.0,13.4497,13.4564,13.416,13.416,89300.0
2009-03-12 11:50:00,19.93,19.99,19.92,19.93,132100.0,13.4227,13.4631,13.416,13.4227,132100.0
2009-03-12 11:55:00,19.94,19.96,19.92,19.93,128700.0,13.4295,13.4429,13.416,13.4227,128700.0
2009-03-12 12:00:00,19.94,19.96,19.92,19.94,51300.0,13.4295,13.4429,13.416,13.4295,51300.0
2009-03-12 12:05:00,19.93,19.99,19.9,19.98,104200.0,13.4227,13.4631,13.4025,13.4564,104200.0
2009-03-12 12:10:00,19.99,20.0,19.95,19.99,115600.0,13.4631,13.4699,13.4362,13.4631,115600.0
2009-03-12 12:15:00,19.99,20.02,19.98,19.98,222200.0,13.4631,13.4833,13.4564,13.4564,222200.0
2009-03-12 12:20:00,19.98,20.01,19.94,19.97,218400.0,13.4564,13.4766,13.4295,13.4497,218400.0
2009-03-12 12:25:00,19.97,19.97,19.92,19.93,141600.0,13.4497,13.4497,13.416,13.4227,141600.0
2009-03-12 12:30:00,19.93,19.96,19.87,19.94,166800.0,13.4227,13.4429,13.3823,13.4295,166800.0
2009-03-12 12:35:00,19.94,20.0,19.93,19.97,107400.0,13.4295,13.4699,13.4227,13.4497,107400.0
2009-03-12 12:40:00,19.96,19.97,19.96,19.96,31500.0,13.4429,13.4497,13.4429,13.4429,31500.0
2009-03-12 12:45:00,19.96,19.97,19.93,19.97,57500.0,13.4429,13.4497,13.4227,13.4497,57500.0
2009-03-12 12:50:00,19.97,19.99,19.9,19.98,88500.0,13.4497,13.4631,13.4025,13.4564,88500.0
2009-03-12 12:55:00,19.97,20.07,19.97,20.06,307300.0,13.4497,13.517,13.4497,13.5103,307300.0
2009-03-12 13:00:00,20.06,20.08,19.96,20.01,111200.0,13.5103,13.5237,13.4429,13.4766,111200.0
2009-03-12 13:05:00,20.0,20.04,19.96,20.04,149800.0,13.4699,13.4968,13.4429,13.4968,149800.0
2009-03-12 13:10:00,20.03,20.08,20.01,20.02,151000.0,13.4901,13.5237,13.4766,13.4833,151000.0
2009-03-12 13:15:00,20.02,20.04,19.97,19.99,130500.0,13.4833,13.4968,13.4497,13.4631,130500.0
2009-03-12 13:20:00,19.99,19.99,19.93,19.93,133300.0,13.4631,13.4631,13.4227,13.4227,133300.0
2009-03-12 13:25:00,19.93,19.93,19.87,19.89,116300.0,13.4227,13.4227,13.3823,13.3958,116300.0
2009-03-12 13:30:00,19.88,19.88,19.81,19.85,143800.0,13.389,13.389,13.3419,13.3688,143800.0
2009-03-12 13:35:00,19.85,19.89,19.84,19.87,76400.0,13.3688,13.3958,13.3621,13.3823,76400.0
2009-03-12 13:40:00,19.88,19.91,19.86,19.89,84600.0,13.389,13.4093,13.3756,13.3958,84600.0
2009-03-12 13:45:00,19.88,19.9,19.85,19.86,54800.0,13.389,13.4025,13.3688,13.3756,54800.0
2009-03-12 13:50:00,19.86,19.86,19.81,19.86,125000.0,13.3756,13.3756,13.3419,13.3756,125000.0
2009-03-12 13:55:00,19.86,19.88,19.85,19.87,68000.0,13.3756,13.389,13.3688,13.3823,68000.0
2009-03-12 14:00:00,19.87,19.95,19.86,19.95,145400.0,13.3823,13.4362,13.3756,13.4362,145400.0
2009-03-12 14:05:00,19.95,19.96,19.89,19.89,115600.0,13.4362,13.4429,13.3958,13.3958,115600.0
2009-03-12 14:10:00,19.89,20.03,19.89,19.98,127000.0,13.3958,13.4901,13.3958,13.4564,127000.0
2009-03-12 14:15:00,19.98,20.04,19.97,20.01,141900.0,13.4564,13.4968,13.4497,13.4766,141900.0
2009-03-12 14:20:00,20.0,20.03,19.99,20.01,192900.0,13.4699,13.4901,13.4631,13.4766,192900.0
2009-03-12 14:25:00,20.01,20.1,20.01,20.09,226700.0,13.4766,13.5372,13.4766,13.5305,226700.0
2009-03-12 14:30:00,20.09,20.09,20.04,20.05,154600.0,13.5305,13.5305,13.4968,13.5035,154600.0
2009-03-12 14:35:00,20.05,20.08,20.04,20.08,203600.0,13.5035,13.5237,13.4968,13.5237,203600.0
2009-03-12 14:40:00,20.08,20.15,20.08,20.13,166300.0,13.5237,13.5709,13.5237,13.5574,166300.0
2009-03-12 14:45:00,20.14,20.19,20.13,20.19,137800.0,13.5642,13.5978,13.5574,13.5978,137800.0
2009-03-12 14:50:00,20.19,20.2,20.13,20.14,186300.0,13.5978,13.6046,13.5574,13.5642,186300.0
2009-03-12 14:55:00,20.14,20.17,20.13,20.13,109100.0,13.5642,13.5844,13.5574,13.5574,109100.0
2009-03-12 15:00:00,20.13,20.14,20.07,20.07,115800.0,13.5574,13.5642,13.517,13.517,115800.0
2009-03-12 15:05:00,20.07,20.15,20.06,20.14,141700.0,13.517,13.5709,13.5103,13.5642,141700.0
2009-03-12 15:10:00,20.14,20.18,20.12,20.18,172700.0,13.5642,13.5911,13.5507,13.5911,172700.0
2009-03-12 15:15:00,20.18,20.19,20.13,20.14,272700.0,13.5911,13.5978,13.5574,13.5642,272700.0
2009-03-12 15:20:00,20.14,20.18,20.12,20.16,364300.0,13.5642,13.5911,13.5507,13.5776,364300.0
2009-03-12 15:25:00,20.17,20.23,20.15,20.23,421300.0,13.5844,13.6248,13.5709,13.6248,421300.0
2009-03-12 15:30:00,20.23,20.31,20.2,20.27,676600.0,13.6248,13.6786,13.6046,13.6517,676600.0
2009-03-12 15:35:00,20.27,20.37,20.25,20.36,558100.0,13.6517,13.7191,13.6382,13.7123,558100.0
2009-03-12 15:40:00,20.36,20.4,20.34,20.36,350900.0,13.7123,13.7393,13.6989,13.7123,350900.0
2009-03-12 15:45:00,20.36,20.45,20.35,20.43,419000.0,13.7123,13.7729,13.7056,13.7595,419000.0
2009-03-12 15:50:00,20.43,20.45,20.28,20.28,591800.0,13.7595,13.7729,13.6584,13.6584,591800.0
2009-03-12 15:55:00,20.29,20.32,20.24,20.32,718900.0,13.6652,13.6854,13.6315,13.6854,718900.0
2009-03-13 09:30:00,20.4,20.44,20.03,20.11,328800.0,13.7393,13.7662,13.4901,13.5439,328800.0
2009-03-13 09:35:00,20.1,20.24,19.99,20.01,633200.0,13.5372,13.6315,13.4631,13.4766,633200.0
2009-03-13 09:40:00,20.01,20.1,19.8,19.96,678800.0,13.4766,13.5372,13.3352,13.4429,678800.0
2009-03-13 09:45:00,19.96,20.17,19.91,20.17,326300.0,13.4429,13.5844,13.4093,13.5844,326300.0
2009-03-13 09:50:00,20.17,20.44,20.17,20.41,418400.0,13.5844,13.7662,13.5844,13.746,418400.0
2009-03-13 09:55:00,20.44,20.58,20.42,20.57,446000.0,13.7662,13.8605,13.7527,13.8538,446000.0
2009-03-13 10:00:00,20.57,20.65,20.5,20.61,739700.0,13.8538,13.9076,13.8066,13.8807,739700.0
2009-03-13 10:05:00,20.6,20.68,20.57,20.62,347400.0,13.874,13.9278,13.8538,13.8874,347400.0
2009-03-13 10:10:00,20.61,20.66,20.52,20.54,347100.0,13.8807,13.9144,13.8201,13.8336,347100.0
2009-03-13 10:15:00,20.55,20.63,20.49,20.59,211500.0,13.8403,13.8942,13.7999,13.8672,211500.0
2009-03-13 10:20:00,20.58,20.62,20.47,20.47,219200.0,13.8605,13.8874,13.7864,13.7864,219200.0
2009-03-13 10:25:00,20.48,20.5,20.44,20.45,207600.0,13.7931,13.8066,13.7662,13.7729,207600.0
2009-03-13 10:30:00,20.44,20.48,20.37,20.47,296800.0,13.7662,13.7931,13.7191,13.7864,296800.0
2009-03-13 10:35:00,20.47,20.52,20.46,20.47,322000.0,13.7864,13.8201,13.7797,13.7864,322000.0
2009-03-13 10:40:00,20.48,20.6,20.48,20.6,189800.0,13.7931,13.874,13.7931,13.874,189800.0
2009-03-13 10:45:00,20.6,20.66,20.52,20.66,320400.0,13.874,13.9144,13.8201,13.9144,320400.0
2009-03-13 10:50:00,20.67,20.67,20.48,20.5,344200.0,13.9211,13.9211,13.7931,13.8066,344200.0
2009-03-13 10:55:00,20.5,20.57,20.47,20.55,324600.0,13.8066,13.8538,13.7864,13.8403,324600.0
2009-03-13 11:00:00,20.55,20.59,20.55,20.58,100500.0,13.8403,13.8672,13.8403,13.8605,100500.0
2009-03-13 11:05:00,20.58,20.58,20.5,20.5,253400.0,13.8605,13.8605,13.8066,13.8066,253400.0
2009-03-13 11:10:00,20.5,20.54,20.46,20.52,236300.0,13.8066,13.8336,13.7797,13.8201,236300.0
2009-03-13 11:15:00,20.52,20.53,20.52,20.52,77500.0,13.8201,13.8268,13.8201,13.8201,77500.0
2009-03-13 11:20:00,20.52,20.57,20.52,20.57,271300.0,13.8201,13.8538,13.8201,13.8538,271300.0
2009-03-13 11:25:00,20.57,20.58,20.49,20.55,398600.0,13.8538,13.8605,13.7999,13.8403,398600.0
2009-03-13 11:30:00,20.56,20.56,20.48,20.5,247500.0,13.847,13.847,13.7931,13.8066,247500.0
2009-03-13 11:35:00,20.5,20.55,20.48,20.51,206100.0,13.8066,13.8403,13.7931,13.8133,206100.0
2009-03-13 11:40:00,20.51,20.56,20.47,20.49,154500.0,13.8133,13.847,13.7864,13.7999,154500.0
2009-03-13 11:45:00,20.49,20.52,20.37,20.4,234400.0,13.7999,13.8201,13.7191,13.7393,234400.0
2009-03-13 11:50:00,20.4,20.41,20.38,20.39,195400.0,13.7393,13.746,13.7258,13.7325,195400.0
2009-03-13 11:55:00,20.38,20.44,20.38,20.39,272000.0,13.7258,13.7662,13.7258,13.7325,272000.0
2009-03-13 12:00:00,20.39,20.42,20.35,20.38,314600.0,13.7325,13.7527,13.7056,13.7258,314600.0
2009-03-13 12:05:00,20.38,20.42,20.37,20.41,143100.0,13.7258,13.7527,13.7191,13.746,143100.0
2009-03-13 12:10:00,20.4,20.41,20.34,20.39,222700.0,13.7393,13.746,13.6989,13.7325,222700.0
2009-03-13 12:15:00,20.39,20.4,20.26,20.32,222300.0,13.7325,13.7393,13.645,13.6854,222300.0
2009-03-13 12:20:00,20.32,20.37,20.3,20.33,180000.0,13.6854,13.7191,13.6719,13.6921,180000.0
2009-03-13 12:25:00,20.33,20.4,20.33,20.34,224400.0,13.6921,13.7393,13.6921,13.6989,224400.0
2009-03-13 12:30:00,20.33,20.37,20.28,20.3,366500.0,13.6921,13.7191,13.6584,13.6719,366500.0
2009-03-13 12:35:00,20.3,20.36,20.29,20.31,200900.0,13.6719,13.7123,13.6652,13.6786,200900.0
2009-03-13 12:40:00,20.31,20.4,20.31,20.39,121100.0,13.6786,13.7393,13.6786,13.7325,121100.0
2009-03-13 12:45:00,20.39,20.45,20.38,20.44,253900.0,13.7325,13.7729,13.7258,13.7662,253900.0
2009-03-13 12:50:00,20.43,20.46,20.41,20.44,214100.0,13.7595,13.7797,13.746,13.7662,214100.0
2009-03-13 12:55:00,20.44,20.47,20.4,20.44,129500.0,13.7662,13.7864,13.7393,13.7662,129500.0
2009-03-13 13:00:00,20.44,20.48,20.42,20.48,112400.0,13.7662,13.7931,13.7527,13.7931,112400.0
2009-03-13 13:05:00,20.47,20.52,20.47,20.5,225100.0,13.7864,13.8201,13.7864,13.8066,225100.0
2009-03-13 13:10:00,20.51,20.62,20.5,20.62,228000.0,13.8133,13.8874,13.8066,13.8874,228000.0
2009-03-13 13:15:00,20.62,20.65,20.6,20.64,180500.0,13.8874,13.9076,13.874,13.9009,180500.0
2009-03-13 13:20:00,20.64,20.64,20.62,20.64,39300.0,13.9009,13.9009,13.8874,13.9009,39300.0
2009-03-13 13:25:00,20.65,20.71,20.63,20.7,176900.0,13.9076,13.948,13.8942,13.9413,176900.0
2009-03-13 13:30:00,20.7,20.71,20.65,20.69,132200.0,13.9413,13.948,13.9076,13.9346,132200.0
2009-03-13 13:35:00,20.7,20.75,20.68,20.68,140700.0,13.9413,13.975,13.9278,13.9278,140700.0
2009-03-13 13:40:00,20.69,20.7,20.68,20.7,41500.0,13.9346,13.9413,13.9278,13.9413,41500.0
2009-03-13 13:45:00,20.7,20.7,20.69,20.69,80700.0,13.9413,13.9413,13.9346,13.9346,80700.0
2009-03-13 13:50:00,20.69,20.79,20.69,20.79,295700.0,13.9346,14.0019,13.9346,14.0019,295700.0
2009-03-13 13:55:00,20.79,20.81,20.77,20.8,263900.0,14.0019,14.0154,13.9885,14.0087,263900.0
2009-03-13 14:00:00,20.8,20.86,20.78,20.8,315000.0,14.0087,14.0491,13.9952,14.0087,315000.0
2009-03-13 14:05:00,20.8,20.87,20.79,20.85,195300.0,14.0087,14.0558,14.0019,14.0423,195300.0
2009-03-13 14:10:00,20.85,20.87,20.84,20.85,152000.0,14.0423,14.0558,14.0356,14.0423,152000.0
2009-03-13 14:15:00,20.85,20.86,20.78,20.8,192100.0,14.0423,14.0491,13.9952,14.0087,192100.0
2009-03-13 14:20:00,20.8,20.8,20.76,20.78,173300.0,14.0087,14.0087,13.9817,13.9952,173300.0
2009-03-13 14:25:00,20.78,20.86,20.78,20.84,321400.0,13.9952,14.0491,13.9952,14.0356,321400.0
2009-03-13 14:30:00,20.84,20.88,20.81,20.87,103700.0,14.0356,14.0625,14.0154,14.0558,103700.0
2009-03-13 14:35:00,20.87,20.93,20.87,20.91,222700.0,14.0558,14.0962,14.0558,14.0827,222700.0
2009-03-13 14:40:00,20.9,20.93,20.9,20.92,151300.0,14.076,14.0962,14.076,14.0895,151300.0
2009-03-13 14:45:00,20.92,20.99,20.92,20.94,300100.0,14.0895,14.1366,14.0895,14.1029,300100.0
2009-03-13 14:50:00,20.93,20.98,20.92,20.97,152100.0,14.0962,14.1299,14.0895,14.1232,152100.0
2009-03-13 14:55:00,20.96,20.96,20.89,20.91,221200.0,14.1164,14.1164,14.0693,14.0827,221200.0
2009-03-13 15:00:00,20.9,20.93,20.89,20.92,156300.0,14.076,14.0962,14.0693,14.0895,156300.0
2009-03-13 15:05:00,20.91,20.94,20.91,20.93,224200.0,14.0827,14.1029,14.0827,14.0962,224200.0
2009-03-13 15:10:00,20.92,20.93,20.9,20.91,161500.0,14.0895,14.0962,14.076,14.0827,161500.0
2009-03-13 15:15:00,20.91,21.0,20.91,20.99,505800.0,14.0827,14.1434,14.0827,14.1366,505800.0
2009-03-13 15:20:00,20.99,21.0,20.92,20.93,178600.0,14.1366,14.1434,14.0895,14.0962,178600.0
2009-03-13 15:25:00,20.93,20.96,20.88,20.88,200700.0,14.0962,14.1164,14.0625,14.0625,200700.0
2009-03-13 15:30:00,20.88,20.9,20.8,20.8,402400.0,14.0625,14.076,14.0087,14.0087,402400.0
2009-03-13 15:35:00,20.81,20.82,20.72,20.72,427500.0,14.0154,14.0221,13.9548,13.9548,427500.0
2009-03-13 15:40:00,20.73,20.79,20.72,20.79,427600.0,13.9615,14.0019,13.9548,14.0019,427600.0
2009-03-13 15:45:00,20.79,20.81,20.72,20.72,366900.0,14.0019,14.0154,13.9548,13.9548,366900.0
2009-03-13 15:50:00,20.72,20.78,20.69,20.7,748900.0,13.9548,13.9952,13.9346,13.9413,748900.0
2009-03-13 15:55:00,20.7,20.74,20.68,20.73,928400.0,13.9413,13.9682,13.9278,13.9615,928400.0
2009-03-16 09:30:00,20.73,20.9,20.63,20.7,252800.0,13.9615,14.076,13.8942,13.9413,252800.0
2009-03-16 09:35:00,20.7,20.73,20.53,20.54,333900.0,13.9413,13.9615,13.8268,13.8336,333900.0
2009-03-16 09:40:00,20.54,20.59,20.48,20.53,254600.0,13.8336,13.8672,13.7931,13.8268,254600.0
2009-03-16 09:45:00,20.53,20.59,20.5,20.55,178700.0,13.8268,13.8672,13.8066,13.8403,178700.0
2009-03-16 09:50:00,20.54,20.63,20.51,20.62,180200.0,13.8336,13.8942,13.8133,13.8874,180200.0
2009-03-16 09:55:00,20.62,20.68,20.54,20.6,141800.0,13.8874,13.9278,13.8336,13.874,141800.0
2009-03-16 10:00:00,20.6,20.63,20.56,20.6,202400.0,13.874,13.8942,13.847,13.874,202400.0
2009-03-16 10:05:00,20.6,20.61,20.51,20.57,146400.0,13.874,13.8807,13.8133,13.8538,146400.0
2009-03-16 10:10:00,20.56,20.57,20.51,20.56,148300.0,13.847,13.8538,13.8133,13.847,148300.0
2009-03-16 10:15:00,20.57,20.6,20.51,20.55,115600.0,13.8538,13.874,13.8133,13.8403,115600.0
2009-03-16 10:20:00,20.55,20.57,20.52,20.55,125000.0,13.8403,13.8538,13.8201,13.8403,125000.0
2009-03-16 10:25:00,20.56,20.61,20.53,20.53,91000.0,13.847,13.8807,13.8268,13.8268,91000.0
2009-03-16 10:30:00,20.54,20.74,20.54,20.7,351100.0,13.8336,13.9682,13.8336,13.9413,351100.0
2009-03-16 10:35:00,20.7,20.75,20.69,20.72,162900.0,13.9413,13.975,13.9346,13.9548,162900.0
2009-03-16 10:40:00,20.72,20.72,20.66,20.67,133000.0,13.9548,13.9548,13.9144,13.9211,133000.0
2009-03-16 10:45:00,20.68,20.74,20.67,20.73,135500.0,13.9278,13.9682,13.9211,13.9615,135500.0
2009-03-16 10:50:00,20.73,20.77,20.68,20.69,160900.0,13.9615,13.9885,13.9278,13.9346,160900.0
2009-03-16 10:55:00,20.69,20.75,20.69,20.72,148300.0,13.9346,13.975,13.9346,13.9548,148300.0
2009-03-16 11:00:00,20.72,20.73,20.68,20.73,168800.0,13.9548,13.9615,13.9278,13.9615,168800.0
2009-03-16 11:05:00,20.73,20.85,20.73,20.82,150900.0,13.9615,14.0423,13.9615,14.0221,150900.0
2009-03-16 11:10:00,20.81,20.86,20.81,20.86,61700.0,14.0154,14.0491,14.0154,14.0491,61700.0
2009-03-16 11:15:00,20.85,20.94,20.85,20.92,173000.0,14.0423,14.1029,14.0423,14.0895,173000.0
2009-03-16 11:20:00,20.93,20.96,20.88,20.93,205900.0,14.0962,14.1164,14.0625,14.0962,205900.0
2009-03-16 11:25:00,20.94,20.98,20.85,20.86,148700.0,14.1029,14.1299,14.0423,14.0491,148700.0
2009-03-16 11:30:00,20.86,20.89,20.85,20.88,127900.0,14.0491,14.0693,14.0423,14.0625,127900.0
2009-03-16 11:35:00,20.88,20.95,20.87,20.94,149300.0,14.0625,14.1097,14.0558,14.1029,149300.0
2009-03-16 11:40:00,20.94,20.96,20.91,20.93,153000.0,14.1029,14.1164,14.0827,14.0962,153000.0
2009-03-16 11:45:00,20.92,20.95,20.89,20.9,113300.0,14.0895,14.1097,14.0693,14.076,113300.0
2009-03-16 11:50:00,20.9,20.97,20.88,20.88,105100.0,14.076,14.1232,14.0625,14.0625,105100.0
2009-03-16 11:55:00,20.88,20.89,20.85,20.85,39100.0,14.0625,14.0693,14.0423,14.0423,39100.0
2009-03-16 12:00:00,20.85,20.87,20.8,20.81,102000.0,14.0423,14.0558,14.0087,14.0154,102000.0
2009-03-16 12:05:00,20.81,20.85,20.81,20.85,150900.0,14.0154,14.0423,14.0154,14.0423,150900.0
2009-03-16 12:10:00,20.85,20.89,20.84,20.87,116500.0,14.0423,14.0693,14.0356,14.0558,116500.0
2009-03-16 12:15:00,20.86,20.87,20.83,20.83,94100.0,14.0491,14.0558,14.0289,14.0289,94100.0
2009-03-16 12:20:00,20.83,20.83,20.79,20.8,62200.0,14.0289,14.0289,14.0019,14.0087,62200.0
2009-03-16 12:25:00,20.8,20.83,20.78,20.8,114500.0,14.0087,14.0289,13.9952,14.0087,114500.0
2009-03-16 12:30:00,20.81,20.85,20.8,20.8,141200.0,14.0154,14.0423,14.0087,14.0087,141200.0
2009-03-16 12:35:00,20.81,20.88,20.8,20.85,167300.0,14.0154,14.0625,14.0087,14.0423,167300.0
2009-03-16 12:40:00,20.85,20.86,20.82,20.83,51200.0,14.0423,14.0491,14.0221,14.0289,51200.0
2009-03-16 12:45:00,20.83,20.85,20.82,20.83,70800.0,14.0289,14.0423,14.0221,14.0289,70800.0
2009-03-16 12:50:00,20.83,20.88,20.81,20.87,169900.0,14.0289,14.0625,14.0154,14.0558,169900.0
2009-03-16 12:55:00,20.87,20.9,20.84,20.86,132800.0,14.0558,14.076,14.0356,14.0491,132800.0
2009-03-16 13:00:00,20.86,20.88,20.83,20.86,133800.0,14.0491,14.0625,14.0289,14.0491,133800.0
2009-03-16 13:05:00,20.87,20.9,20.84,20.9,144200.0,14.0558,14.076,14.0356,14.076,144200.0
2009-03-16 13:10:00,20.9,20.9,20.86,20.87,88900.0,14.076,14.076,14.0491,14.0558,88900.0
2009-03-16 13:15:00,20.86,20.96,20.85,20.95,159100.0,14.0491,14.1164,14.0423,14.1097,159100.0
2009-03-16 13:20:00,20.95,20.96,20.81,20.86,254200.0,14.1097,14.1164,14.0154,14.0491,254200.0
2009-03-16 13:25:00,20.87,20.88,20.82,20.87,138200.0,14.0558,14.0625,14.0221,14.0558,138200.0
2009-03-16 13:30:00,20.86,20.89,20.81,20.87,264700.0,14.0491,14.0693,14.0154,14.0558,264700.0
2009-03-16 13:35:00,20.88,20.94,20.87,20.91,146400.0,14.0625,14.1029,14.0558,14.0827,146400.0
2009-03-16 13:40:00,20.9,20.99,20.9,20.99,441800.0,14.076,14.1366,14.076,14.1366,441800.0
2009-03-16 13:45:00,20.99,21.03,20.99,21.0,354000.0,14.1366,14.1636,14.1366,14.1434,354000.0
2009-03-16 13:50:00,21.0,21.06,20.98,20.98,435300.0,14.1434,14.1838,14.1299,14.1299,435300.0
2009-03-16 13:55:00,20.98,21.01,20.95,20.95,203200.0,14.1299,14.1501,14.1097,14.1097,203200.0
2009-03-16 14:00:00,20.95,20.99,20.94,20.98,136000.0,14.1097,14.1366,14.1029,14.1299,136000.0
2009-03-16 14:05:00,20.98,20.99,20.84,20.86,133100.0,14.1299,14.1366,14.0356,14.0491,133100.0
2009-03-16 14:10:00,20.86,20.89,20.83,20.84,137700.0,14.0491,14.0693,14.0289,14.0356,137700.0
2009-03-16 14:15:00,20.84,20.85,20.82,20.82,105000.0,14.0356,14.0423,14.0221,14.0221,105000.0
2009-03-16 14:20:00,20.82,20.84,20.74,20.75,120800.0,14.0221,14.0356,13.9682,13.975,120800.0
2009-03-16 14:25:00,20.75,20.77,20.73,20.74,107500.0,13.975,13.9885,13.9615,13.9682,107500.0
2009-03-16 14:30:00,20.75,20.79,20.71,20.73,145200.0,13.975,14.0019,13.948,13.9615,145200.0
2009-03-16 14:35:00,20.73,20.76,20.69,20.7,185000.0,13.9615,13.9817,13.9346,13.9413,185000.0
2009-03-16 14:40:00,20.7,20.81,20.69,20.76,240900.0,13.9413,14.0154,13.9346,13.9817,240900.0
2009-03-16 14:45:00,20.77,20.78,20.7,20.72,313300.0,13.9885,13.9952,13.9413,13.9548,313300.0
2009-03-16 14:50:00,20.72,20.73,20.61,20.62,220200.0,13.9548,13.9615,13.8807,13.8874,220200.0
2009-03-16 14:55:00,20.62,20.62,20.52,20.53,223300.0,13.8874,13.8874,13.8201,13.8268,223300.0
2009-03-16 15:00:00,20.54,20.55,20.43,20.45,286400.0,13.8336,13.8403,13.7595,13.7729,286400.0
2009-03-16 15:05:00,20.45,20.48,20.39,20.44,540500.0,13.7729,13.7931,13.7325,13.7662,540500.0
2009-03-16 15:10:00,20.44,20.46,20.4,20.41,286300.0,13.7662,13.7797,13.7393,13.746,286300.0
2009-03-16 15:15:00,20.4,20.41,20.33,20.35,274300.0,13.7393,13.746,13.6921,13.7056,274300.0
2009-03-16 15:20:00,20.35,20.37,20.24,20.24,480200.0,13.7056,13.7191,13.6315,13.6315,480200.0
2009-03-16 15:25:00,20.24,20.25,20.19,20.23,412100.0,13.6315,13.6382,13.5978,13.6248,412100.0
2009-03-16 15:30:00,20.23,20.29,20.23,20.27,245100.0,13.6248,13.6652,13.6248,13.6517,245100.0
2009-03-16 15:35:00,20.27,20.28,20.2,20.21,233200.0,13.6517,13.6584,13.6046,13.6113,233200.0
2009-03-16 15:40:00,20.21,20.23,20.17,20.21,265900.0,13.6113,13.6248,13.5844,13.6113,265900.0
2009-03-16 15:45:00,20.21,20.25,20.14,20.15,457100.0,13.6113,13.6382,13.5642,13.5709,457100.0
2009-03-16 15:50:00,20.15,20.21,20.13,20.17,630800.0,13.5709,13.6113,13.5574,13.5844,630800.0
2009-03-16 15:55:00,20.18,20.18,20.06,20.14,898200.0,13.5911,13.5911,13.5103,13.5642,898200.0
2009-03-17 09:30:00,20.5,20.83,20.43,20.72,534600.0,13.8066,14.0289,13.7595,13.9548,534600.0
2009-03-17 09:35:00,20.72,20.73,20.37,20.49,599300.0,13.9548,13.9615,13.7191,13.7999,599300.0
2009-03-17 09:40:00,20.49,20.54,20.34,20.36,451400.0,13.7999,13.8336,13.6989,13.7123,451400.0
2009-03-17 09:45:00,20.36,20.45,20.35,20.4,458800.0,13.7123,13.7729,13.7056,13.7393,458800.0
2009-03-17 09:50:00,20.41,20.68,20.41,20.66,401000.0,13.746,13.9278,13.746,13.9144,401000.0
2009-03-17 09:55:00,20.66,20.88,20.66,20.86,531900.0,13.9144,14.0625,13.9144,14.0491,531900.0
2009-03-17 10:00:00,20.86,21.13,20.86,21.02,851300.0,14.0491,14.2309,14.0491,14.1568,851300.0
2009-03-17 10:05:00,21.03,21.07,20.88,20.98,560700.0,14.1636,14.1905,14.0625,14.1299,560700.0
2009-03-17 10:10:00,20.98,21.09,20.9,21.0,467700.0,14.1299,14.204,14.076,14.1434,467700.0
2009-03-17 10:15:00,21.0,21.22,20.99,21.14,668900.0,14.1434,14.2915,14.1366,14.2376,668900.0
2009-03-17 10:20:00,21.13,21.28,21.08,21.2,442600.0,14.2309,14.3319,14.1972,14.2781,442600.0
2009-03-17 10:25:00,21.2,21.21,21.11,21.15,491900.0,14.2781,14.2848,14.2174,14.2444,491900.0
2009-03-17 10:30:00,21.15,21.18,21.12,21.18,460400.0,14.2444,14.2646,14.2242,14.2646,460400.0
2009-03-17 10:35:00,21.18,21.21,21.15,21.18,459100.0,14.2646,14.2848,14.2444,14.2646,459100.0
2009-03-17 10:40:00,21.18,21.26,21.15,21.26,559100.0,14.2646,14.3185,14.2444,14.3185,559100.0
2009-03-17 10:45:00,21.26,21.4,21.25,21.37,519300.0,14.3185,14.4128,14.3117,14.3926,519300.0
2009-03-17 10:50:00,21.37,21.47,21.34,21.46,528800.0,14.3926,14.4599,14.3723,14.4532,528800.0
2009-03-17 10:55:00,21.46,21.48,21.41,21.45,298300.0,14.4532,14.4666,14.4195,14.4464,298300.0
2009-03-17 11:00:00,21.44,21.45,21.31,21.33,283500.0,14.4397,14.4464,14.3521,14.3656,283500.0
2009-03-17 11:05:00,21.32,21.38,21.28,21.29,430900.0,14.3589,14.3993,14.3319,14.3387,430900.0
2009-03-17 11:10:00,21.3,21.33,21.2,21.22,226900.0,14.3454,14.3656,14.2781,14.2915,226900.0
2009-03-17 11:15:00,21.22,21.28,21.15,21.16,291100.0,14.2915,14.3319,14.2444,14.2511,291100.0
2009-03-17 11:20:00,21.16,21.25,21.15,21.16,300600.0,14.2511,14.3117,14.2444,14.2511,300600.0
2009-03-17 11:25:00,21.16,21.18,21.07,21.11,310500.0,14.2511,14.2646,14.1905,14.2174,310500.0
2009-03-17 11:30:00,21.11,21.15,21.06,21.07,204200.0,14.2174,14.2444,14.1838,14.1905,204200.0
2009-03-17 11:35:00,21.06,21.09,21.03,21.05,203200.0,14.1838,14.204,14.1636,14.177,203200.0
2009-03-17 11:40:00,21.05,21.16,21.04,21.13,200300.0,14.177,14.2511,14.1703,14.2309,200300.0
2009-03-17 11:45:00,21.13,21.19,21.12,21.14,157000.0,14.2309,14.2713,14.2242,14.2376,157000.0
2009-03-17 11:50:00,21.14,21.19,21.08,21.17,246400.0,14.2376,14.2713,14.1972,14.2579,246400.0
2009-03-17 11:55:00,21.18,21.19,21.13,21.13,168200.0,14.2646,14.2713,14.2309,14.2309,168200.0
2009-03-17 12:00:00,21.14,21.15,21.07,21.09,170900.0,14.2376,14.2444,14.1905,14.204,170900.0
2009-03-17 12:05:00,21.1,21.1,21.03,21.04,165400.0,14.2107,14.2107,14.1636,14.1703,165400.0
2009-03-17 12:10:00,21.04,21.04,20.97,21.01,226800.0,14.1703,14.1703,14.1232,14.1501,226800.0
2009-03-17 12:15:00,21.02,21.08,21.02,21.04,127600.0,14.1568,14.1972,14.1568,14.1703,127600.0
2009-03-17 12:20:00,21.03,21.13,21.03,21.09,115000.0,14.1636,14.2309,14.1636,14.204,115000.0
2009-03-17 12:25:00,21.1,21.17,21.1,21.11,150000.0,14.2107,14.2579,14.2107,14.2174,150000.0
2009-03-17 12:30:00,21.11,21.13,21.06,21.12,130000.0,14.2174,14.2309,14.1838,14.2242,130000.0
2009-03-17 12:35:00,21.12,21.25,21.1,21.25,206300.0,14.2242,14.3117,14.2107,14.3117,206300.0
2009-03-17 12:40:00,21.24,21.37,21.22,21.3,272700.0,14.305,14.3926,14.2915,14.3454,272700.0
2009-03-17 12:45:00,21.3,21.37,21.27,21.28,159600.0,14.3454,14.3926,14.3252,14.3319,159600.0
2009-03-17 12:50:00,21.28,21.32,21.25,21.31,120500.0,14.3319,14.3589,14.3117,14.3521,120500.0
2009-03-17 12:55:00,21.3,21.34,21.28,21.31,78200.0,14.3454,14.3723,14.3319,14.3521,78200.0
2009-03-17 13:00:00,21.32,21.35,21.28,21.29,116200.0,14.3589,14.3791,14.3319,14.3387,116200.0
2009-03-17 13:05:00,21.28,21.28,21.23,21.23,128500.0,14.3319,14.3319,14.2983,14.2983,128500.0
2009-03-17 13:10:00,21.24,21.25,21.22,21.23,66000.0,14.305,14.3117,14.2915,14.2983,66000.0
2009-03-17 13:15:00,21.23,21.34,21.22,21.29,164000.0,14.2983,14.3723,14.2915,14.3387,164000.0
2009-03-17 13:20:00,21.29,21.33,21.23,21.32,117100.0,14.3387,14.3656,14.2983,14.3589,117100.0
2009-03-17 13:25:00,21.32,21.34,21.27,21.27,129500.0,14.3589,14.3723,14.3252,14.3252,129500.0
2009-03-17 13:30:00,21.26,21.4,21.26,21.38,166500.0,14.3185,14.4128,14.3185,14.3993,166500.0
2009-03-17 13:35:00,21.39,21.39,21.32,21.33,97800.0,14.406,14.406,14.3589,14.3656,97800.0
2009-03-17 13:40:00,21.33,21.35,21.27,21.27,436400.0,14.3656,14.3791,14.3252,14.3252,436400.0
2009-03-17 13:45:00,21.28,21.35,21.26,21.26,113400.0,14.3319,14.3791,14.3185,14.3185,113400.0
2009-03-17 13:50:00,21.26,21.27,21.21,21.25,164200.0,14.3185,14.3252,14.2848,14.3117,164200.0
2009-03-17 13:55:00,21.25,21.28,21.15,21.18,221600.0,14.3117,14.3319,14.2444,14.2646,221600.0
2009-03-17 14:00:00,21.17,21.21,21.14,21.16,94500.0,14.2579,14.2848,14.2376,14.2511,94500.0
2009-03-17 14:05:00,21.15,21.25,21.11,21.22,324300.0,14.2444,14.3117,14.2174,14.2915,324300.0
2009-03-17 14:10:00,21.21,21.27,21.17,21.26,156400.0,14.2848,14.3252,14.2579,14.3185,156400.0
2009-03-17 14:15:00,21.26,21.28,21.21,21.25,190600.0,14.3185,14.3319,14.2848,14.3117,190600.0
2009-03-17 14:20:00,21.25,21.3,21.23,21.26,264700.0,14.3117,14.3454,14.2983,14.3185,264700.0
2009-03-17 14:25:00,21.27,21.27,21.13,21.13,184900.0,14.3252,14.3252,14.2309,14.2309,184900.0
2009-03-17 14:30:00,21.13,21.15,21.12,21.13,239700.0,14.2309,14.2444,14.2242,14.2309,239700.0
2009-03-17 14:35:00,21.12,21.2,21.11,21.19,274800.0,14.2242,14.2781,14.2174,14.2713,274800.0
2009-03-17 14:40:00,21.2,21.33,21.19,21.29,177500.0,14.2781,14.3656,14.2713,14.3387,177500.0
2009-03-17 14:45:00,21.29,21.3,21.24,21.29,99700.0,14.3387,14.3454,14.305,14.3387,99700.0
2009-03-17 14:50:00,21.28,21.34,21.27,21.33,123700.0,14.3319,14.3723,14.3252,14.3656,123700.0
2009-03-17 14:55:00,21.32,21.32,21.23,21.25,198400.0,14.3589,14.3589,14.2983,14.3117,198400.0
2009-03-17 15:00:00,21.24,21.33,21.23,21.31,315900.0,14.305,14.3656,14.2983,14.3521,315900.0
2009-03-17 15:05:00,21.31,21.46,21.3,21.44,511300.0,14.3521,14.4532,14.3454,14.4397,511300.0
2009-03-17 15:10:00,21.44,21.45,21.34,21.39,330500.0,14.4397,14.4464,14.3723,14.406,330500.0
2009-03-17 15:15:00,21.4,21.4,21.34,21.35,188400.0,14.4128,14.4128,14.3723,14.3791,188400.0
2009-03-17 15:20:00,21.34,21.42,21.32,21.34,326500.0,14.3723,14.4262,14.3589,14.3723,326500.0
2009-03-17 15:25:00,21.35,21.39,21.32,21.36,272800.0,14.3791,14.406,14.3589,14.3858,272800.0
2009-03-17 15:30:00,21.36,21.4,21.29,21.34,356200.0,14.3858,14.4128,14.3387,14.3723,356200.0
2009-03-17 15:35:00,21.34,21.39,21.29,21.36,317800.0,14.3723,14.406,14.3387,14.3858,317800.0
2009-03-17 15:40:00,21.36,21.43,21.36,21.39,478200.0,14.3858,14.433,14.3858,14.406,478200.0
2009-03-17 15:45:00,21.4,21.44,21.32,21.37,552200.0,14.4128,14.4397,14.3589,14.3926,552200.0
2009-03-17 15:50:00,21.38,21.43,21.35,21.39,501700.0,14.3993,14.433,14.3791,14.406,501700.0
2009-03-17 15:55:00,21.38,21.49,21.37,21.49,779900.0,14.3993,14.4734,14.3926,14.4734,779900.0
2009-03-18 09:30:00,21.3,21.43,21.23,21.3,356300.0,14.3454,14.433,14.2983,14.3454,356300.0
2009-03-18 09:35:00,21.3,21.3,21.12,21.24,315000.0,14.3454,14.3454,14.2242,14.305,315000.0
2009-03-18 09:40:00,21.24,21.3,21.16,21.3,326500.0,14.305,14.3454,14.2511,14.3454,326500.0
2009-03-18 09:45:00,21.3,21.36,21.18,21.21,179600.0,14.3454,14.3858,14.2646,14.2848,179600.0
2009-03-18 09:50:00,21.22,21.31,21.19,21.23,140100.0,14.2915,14.3521,14.2713,14.2983,140100.0
2009-03-18 09:55:00,21.23,21.32,21.22,21.31,255200.0,14.2983,14.3589,14.2915,14.3521,255200.0
2009-03-18 10:00:00,21.31,21.36,21.23,21.28,319400.0,14.3521,14.3858,14.2983,14.3319,319400.0
2009-03-18 10:05:00,21.28,21.31,21.13,21.15,194200.0,14.3319,14.3521,14.2309,14.2444,194200.0
2009-03-18 10:10:00,21.15,21.23,21.14,21.22,184700.0,14.2444,14.2983,14.2376,14.2915,184700.0
2009-03-18 10:15:00,21.21,21.26,21.13,21.15,339300.0,14.2848,14.3185,14.2309,14.2444,339300.0
2009-03-18 10:20:00,21.15,21.15,21.05,21.09,195300.0,14.2444,14.2444,14.177,14.204,195300.0
2009-03-18 10:25:00,21.09,21.16,21.06,21.14,121900.0,14.204,14.2511,14.1838,14.2376,121900.0
2009-03-18 10:30:00,21.13,21.18,21.12,21.12,137300.0,14.2309,14.2646,14.2242,14.2242,137300.0
2009-03-18 10:35:00,21.12,21.14,21.06,21.14,139600.0,14.2242,14.2376,14.1838,14.2376,139600.0
2009-03-18 10:40:00,21.13,21.18,21.08,21.17,128900.0,14.2309,14.2646,14.1972,14.2579,128900.0
2009-03-18 10:45:00,21.18,21.27,21.15,21.26,204300.0,14.2646,14.3252,14.2444,14.3185,204300.0
2009-03-18 10:50:00,21.26,21.29,21.22,21.27,99900.0,14.3185,14.3387,14.2915,14.3252,99900.0
2009-03-18 10:55:00,21.26,21.41,21.26,21.38,209600.0,14.3185,14.4195,14.3185,14.3993,209600.0
2009-03-18 11:00:00,21.38,21.4,21.31,21.34,150000.0,14.3993,14.4128,14.3521,14.3723,150000.0
2009-03-18 11:05:00,21.34,21.4,21.33,21.38,140600.0,14.3723,14.4128,14.3656,14.3993,140600.0
2009-03-18 11:10:00,21.38,21.42,21.32,21.32,150900.0,14.3993,14.4262,14.3589,14.3589,150900.0
2009-03-18 11:15:00,21.32,21.33,21.2,21.2,112900.0,14.3589,14.3656,14.2781,14.2781,112900.0
2009-03-18 11:20:00,21.19,21.27,21.15,21.17,124200.0,14.2713,14.3252,14.2444,14.2579,124200.0
2009-03-18 11:25:00,21.17,21.22,21.15,21.16,176300.0,14.2579,14.2915,14.2444,14.2511,176300.0
2009-03-18 11:30:00,21.17,21.23,21.16,21.18,77600.0,14.2579,14.2983,14.2511,14.2646,77600.0
2009-03-18 11:35:00,21.17,21.21,21.1,21.13,171000.0,14.2579,14.2848,14.2107,14.2309,171000.0
2009-03-18 11:40:00,21.14,21.22,21.14,21.22,72100.0,14.2376,14.2915,14.2376,14.2915,72100.0
2009-03-18 11:45:00,21.21,21.22,21.15,21.15,148400.0,14.2848,14.2915,14.2444,14.2444,148400.0
2009-03-18 11:50:00,21.14,21.25,21.14,21.22,165500.0,14.2376,14.3117,14.2376,14.2915,165500.0
2009-03-18 11:55:00,21.22,21.25,21.2,21.25,50200.0,14.2915,14.3117,14.2781,14.3117,50200.0
2009-03-18 12:00:00,21.26,21.34,21.25,21.3,112700.0,14.3185,14.3723,14.3117,14.3454,112700.0
2009-03-18 12:05:00,21.31,21.33,21.28,21.3,82500.0,14.3521,14.3656,14.3319,14.3454,82500.0
2009-03-18 12:10:00,21.3,21.33,21.28,21.32,100700.0,14.3454,14.3656,14.3319,14.3589,100700.0
2009-03-18 12:15:00,21.31,21.38,21.31,21.37,123900.0,14.3521,14.3993,14.3521,14.3926,123900.0
2009-03-18 12:20:00,21.36,21.37,21.33,21.36,84500.0,14.3858,14.3926,14.3656,14.3858,84500.0
2009-03-18 12:25:00,21.36,21.37,21.32,21.34,53800.0,14.3858,14.3926,14.3589,14.3723,53800.0
2009-03-18 12:30:00,21.34,21.36,21.3,21.34,100200.0,14.3723,14.3858,14.3454,14.3723,100200.0
2009-03-18 12:35:00,21.34,21.37,21.32,21.33,112700.0,14.3723,14.3926,14.3589,14.3656,112700.0
2009-03-18 12:40:00,21.33,21.36,21.3,21.33,56500.0,14.3656,14.3858,14.3454,14.3656,56500.0
2009-03-18 12:45:00,21.32,21.36,21.29,21.31,98700.0,14.3589,14.3858,14.3387,14.3521,98700.0
2009-03-18 12:50:00,21.31,21.32,21.25,21.31,144000.0,14.3521,14.3589,14.3117,14.3521,144000.0
2009-03-18 12:55:00,21.31,21.46,21.3,21.46,314500.0,14.3521,14.4532,14.3454,14.4532,314500.0
2009-03-18 13:00:00,21.45,21.46,21.4,21.41,102100.0,14.4464,14.4532,14.4128,14.4195,102100.0
2009-03-18 13:05:00,21.4,21.55,21.38,21.51,353700.0,14.4128,14.5138,14.3993,14.4868,353700.0
2009-03-18 13:10:00,21.52,21.58,21.47,21.57,273800.0,14.4936,14.534,14.4599,14.5272,273800.0
2009-03-18 13:15:00,21.57,21.57,21.47,21.47,180800.0,14.5272,14.5272,14.4599,14.4599,180800.0
2009-03-18 13:20:00,21.48,21.55,21.47,21.52,60800.0,14.4666,14.5138,14.4599,14.4936,60800.0
2009-03-18 13:25:00,21.52,21.59,21.5,21.54,138300.0,14.4936,14.5407,14.4801,14.507,138300.0
2009-03-18 13:30:00,21.54,21.58,21.52,21.53,44300.0,14.507,14.534,14.4936,14.5003,44300.0
2009-03-18 13:35:00,21.53,21.55,21.51,21.53,36800.0,14.5003,14.5138,14.4868,14.5003,36800.0
2009-03-18 13:40:00,21.53,21.61,21.53,21.59,89900.0,14.5003,14.5542,14.5003,14.5407,89900.0
2009-03-18 13:45:00,21.59,21.61,21.53,21.53,79900.0,14.5407,14.5542,14.5003,14.5003,79900.0
2009-03-18 13:50:00,21.53,21.55,21.49,21.49,124800.0,14.5003,14.5138,14.4734,14.4734,124800.0
2009-03-18 13:55:00,21.49,21.52,21.45,21.5,148900.0,14.4734,14.4936,14.4464,14.4801,148900.0
2009-03-18 14:00:00,21.5,21.5,21.44,21.48,97900.0,14.4801,14.4801,14.4397,14.4666,97900.0
2009-03-18 14:05:00,21.48,21.55,21.48,21.53,93000.0,14.4666,14.5138,14.4666,14.5003,93000.0
2009-03-18 14:10:00,21.53,21.59,21.53,21.54,94100.0,14.5003,14.5407,14.5003,14.507,94100.0
2009-03-18 14:15:00,21.54,21.9,21.52,21.7,594500.0,14.507,14.7495,14.4936,14.6148,594500.0
2009-03-18 14:20:00,21.69,22.17,21.68,22.11,857000.0,14.6081,14.9313,14.6013,14.8909,857000.0
2009-03-18 14:25:00,22.13,22.16,21.97,22.07,1139900.0,14.9044,14.9246,14.7966,14.864,1139900.0
2009-03-18 14:30:00,22.07,22.14,21.98,22.04,839100.0,14.864,14.9111,14.8034,14.8438,839100.0
2009-03-18 14:35:00,22.05,22.53,22.04,22.49,2081900.0,14.8505,15.1738,14.8438,15.1469,2081900.0
2009-03-18 14:40:00,22.49,22.78,22.27,22.78,1604200.0,15.1469,15.3422,14.9987,15.3422,1604200.0
2009-03-18 14:45:00,22.78,22.78,22.44,22.71,865100.0,15.3422,15.3422,15.1132,15.295,865100.0
2009-03-18 14:50:00,22.71,22.83,22.62,22.77,1415200.0,15.295,15.3759,15.2344,15.3354,1415200.0
2009-03-18 14:55:00,22.78,22.84,22.56,22.58,738400.0,15.3422,15.3826,15.194,15.2075,738400.0
2009-03-18 15:00:00,22.58,22.65,22.49,22.55,777400.0,15.2075,15.2546,15.1469,15.1873,777400.0
2009-03-18 15:05:00,22.55,22.56,22.45,22.52,572300.0,15.1873,15.194,15.1199,15.1671,572300.0
2009-03-18 15:10:00,22.51,22.7,22.45,22.51,700400.0,15.1603,15.2883,15.1199,15.1603,700400.0
2009-03-18 15:15:00,22.5,22.64,22.49,22.52,787900.0,15.1536,15.2479,15.1469,15.1671,787900.0
2009-03-18 15:20:00,22.52,22.61,22.41,22.52,1371700.0,15.1671,15.2277,15.093,15.1671,1371700.0
2009-03-18 15:25:00,22.52,22.56,22.41,22.47,919700.0,15.1671,15.194,15.093,15.1334,919700.0
2009-03-18 15:30:00,22.47,22.5,22.35,22.46,944100.0,15.1334,15.1536,15.0526,15.1267,944100.0
2009-03-18 15:35:00,22.45,22.54,22.44,22.45,1293800.0,15.1199,15.1805,15.1132,15.1199,1293800.0
2009-03-18 15:40:00,22.46,22.59,22.44,22.56,1415400.0,15.1267,15.2142,15.1132,15.194,1415400.0
2009-03-18 15:45:00,22.55,22.65,22.51,22.6,754500.0,15.1873,15.2546,15.1603,15.2209,754500.0
2009-03-18 15:50:00,22.6,22.65,22.56,22.58,780900.0,15.2209,15.2546,15.194,15.2075,780900.0
2009-03-18 15:55:00,22.58,22.64,22.52,22.59,1514500.0,15.2075,15.2479,15.1671,15.2142,1514500.0
2009-03-19 09:30:00,22.52,22.72,22.44,22.54,451800.0,15.1671,15.3018,15.1132,15.1805,451800.0
2009-03-19 09:35:00,22.54,22.54,22.26,22.43,445000.0,15.1805,15.1805,14.992,15.1065,445000.0
2009-03-19 09:40:00,22.44,22.56,22.35,22.48,408700.0,15.1132,15.194,15.0526,15.1401,408700.0
2009-03-19 09:45:00,22.48,22.74,22.46,22.69,434700.0,15.1401,15.3152,15.1267,15.2816,434700.0
2009-03-19 09:50:00,22.68,22.69,22.42,22.48,438800.0,15.2748,15.2816,15.0997,15.1401,438800.0
2009-03-19 09:55:00,22.48,22.6,22.47,22.55,364700.0,15.1401,15.2209,15.1334,15.1873,364700.0
2009-03-19 10:00:00,22.55,22.75,22.52,22.74,499700.0,15.1873,15.322,15.1671,15.3152,499700.0
2009-03-19 10:05:00,22.74,22.74,22.58,22.62,342100.0,15.3152,15.3152,15.2075,15.2344,342100.0
2009-03-19 10:10:00,22.63,22.73,22.61,22.69,565000.0,15.2412,15.3085,15.2277,15.2816,565000.0
2009-03-19 10:15:00,22.69,22.83,22.65,22.75,924700.0,15.2816,15.3759,15.2546,15.322,924700.0
2009-03-19 10:20:00,22.72,22.81,22.67,22.67,414000.0,15.3018,15.3624,15.2681,15.2681,414000.0
2009-03-19 10:25:00,22.67,22.7,22.56,22.6,370900.0,15.2681,15.2883,15.194,15.2209,370900.0
2009-03-19 10:30:00,22.6,22.67,22.48,22.63,453800.0,15.2209,15.2681,15.1401,15.2412,453800.0
2009-03-19 10:35:00,22.63,22.69,22.52,22.52,294600.0,15.2412,15.2816,15.1671,15.1671,294600.0
2009-03-19 10:40:00,22.52,22.79,22.5,22.76,344100.0,15.1671,15.3489,15.1536,15.3287,344100.0
2009-03-19 10:45:00,22.76,22.78,22.67,22.68,294100.0,15.3287,15.3422,15.2681,15.2748,294100.0
2009-03-19 10:50:00,22.68,22.71,22.61,22.65,213700.0,15.2748,15.295,15.2277,15.2546,213700.0
2009-03-19 10:55:00,22.64,22.68,22.57,22.61,181500.0,15.2479,15.2748,15.2007,15.2277,181500.0
2009-03-19 11:00:00,22.62,22.7,22.57,22.59,230400.0,15.2344,15.2883,15.2007,15.2142,230400.0
2009-03-19 11:05:00,22.57,22.6,22.5,22.52,298300.0,15.2007,15.2209,15.1536,15.1671,298300.0
2009-03-19 11:10:00,22.52,22.52,22.43,22.45,290200.0,15.1671,15.1671,15.1065,15.1199,290200.0
2009-03-19 11:15:00,22.45,22.48,22.4,22.4,288800.0,15.1199,15.1401,15.0862,15.0862,288800.0
2009-03-19 11:20:00,22.4,22.45,22.34,22.43,246500.0,15.0862,15.1199,15.0458,15.1065,246500.0
2009-03-19 11:25:00,22.44,22.45,22.37,22.4,252100.0,15.1132,15.1199,15.066,15.0862,252100.0
2009-03-19 11:30:00,22.4,22.53,22.4,22.45,331700.0,15.0862,15.1738,15.0862,15.1199,331700.0
2009-03-19 11:35:00,22.45,22.5,22.44,22.44,179200.0,15.1199,15.1536,15.1132,15.1132,179200.0
2009-03-19 11:40:00,22.44,22.48,22.4,22.43,192600.0,15.1132,15.1401,15.0862,15.1065,192600.0
2009-03-19 11:45:00,22.42,22.49,22.36,22.48,151000.0,15.0997,15.1469,15.0593,15.1401,151000.0
2009-03-19 11:50:00,22.47,22.48,22.39,22.46,326400.0,15.1334,15.1401,15.0795,15.1267,326400.0
2009-03-19 11:55:00,22.46,22.53,22.42,22.45,357000.0,15.1267,15.1738,15.0997,15.1199,357000.0
2009-03-19 12:00:00,22.44,22.44,22.4,22.42,117500.0,15.1132,15.1132,15.0862,15.0997,117500.0
2009-03-19 12:05:00,22.42,22.45,22.39,22.44,101600.0,15.0997,15.1199,15.0795,15.1132,101600.0
2009-03-19 12:10:00,22.44,22.53,22.42,22.48,195000.0,15.1132,15.1738,15.0997,15.1401,195000.0
2009-03-19 12:15:00,22.48,22.48,22.41,22.43,99800.0,15.1401,15.1401,15.093,15.1065,99800.0
2009-03-19 12:20:00,22.43,22.5,22.39,22.49,96600.0,15.1065,15.1536,15.0795,15.1469,96600.0
2009-03-19 12:25:00,22.49,22.51,22.43,22.51,134600.0,15.1469,15.1603,15.1065,15.1603,134600.0
2009-03-19 12:30:00,22.51,22.55,22.47,22.54,209200.0,15.1603,15.1873,15.1334,15.1805,209200.0
2009-03-19 12:35:00,22.54,22.55,22.42,22.49,96500.0,15.1805,15.1873,15.0997,15.1469,96500.0
2009-03-19 12:40:00,22.49,22.52,22.46,22.51,57000.0,15.1469,15.1671,15.1267,15.1603,57000.0
2009-03-19 12:45:00,22.5,22.56,22.49,22.53,55400.0,15.1536,15.194,15.1469,15.1738,55400.0
2009-03-19 12:50:00,22.54,22.54,22.49,22.5,119300.0,15.1805,15.1805,15.1469,15.1536,119300.0
2009-03-19 12:55:00,22.5,22.55,22.44,22.45,180900.0,15.1536,15.1873,15.1132,15.1199,180900.0
2009-03-19 13:00:00,22.45,22.48,22.38,22.43,156100.0,15.1199,15.1401,15.0728,15.1065,156100.0
2009-03-19 13:05:00,22.43,22.44,22.33,22.36,223900.0,15.1065,15.1132,15.0391,15.0593,223900.0
2009-03-19 13:10:00,22.36,22.44,22.34,22.43,92000.0,15.0593,15.1132,15.0458,15.1065,92000.0
2009-03-19 13:15:00,22.43,22.45,22.37,22.42,117000.0,15.1065,15.1199,15.066,15.0997,117000.0
2009-03-19 13:20:00,22.41,22.53,22.41,22.5,150400.0,15.093,15.1738,15.093,15.1536,150400.0
2009-03-19 13:25:00,22.51,22.53,22.47,22.51,160500.0,15.1603,15.1738,15.1334,15.1603,160500.0
2009-03-19 13:30:00,22.51,22.55,22.34,22.44,514200.0,15.1603,15.1873,15.0458,15.1132,514200.0
2009-03-19 13:35:00,22.43,22.44,22.39,22.43,231000.0,15.1065,15.1132,15.0795,15.1065,231000.0
2009-03-19 13:40:00,22.43,22.46,22.39,22.39,81500.0,15.1065,15.1267,15.0795,15.0795,81500.0
2009-03-19 13:45:00,22.4,22.48,22.4,22.44,120400.0,15.0862,15.1401,15.0862,15.1132,120400.0
2009-03-19 13:50:00,22.45,22.46,22.4,22.4,99800.0,15.1199,15.1267,15.0862,15.0862,99800.0
2009-03-19 13:55:00,22.4,22.44,22.4,22.42,78800.0,15.0862,15.1132,15.0862,15.0997,78800.0
2009-03-19 14:00:00,22.42,22.5,22.42,22.5,144200.0,15.0997,15.1536,15.0997,15.1536,144200.0
2009-03-19 14:05:00,22.5,22.53,22.43,22.49,207500.0,15.1536,15.1738,15.1065,15.1469,207500.0
2009-03-19 14:10:00,22.5,22.52,22.47,22.49,203500.0,15.1536,15.1671,15.1334,15.1469,203500.0
2009-03-19 14:15:00,22.5,22.5,22.4,22.41,125400.0,15.1536,15.1536,15.0862,15.093,125400.0
2009-03-19 14:20:00,22.41,22.42,22.33,22.36,151100.0,15.093,15.0997,15.0391,15.0593,151100.0
2009-03-19 14:25:00,22.35,22.42,22.35,22.4,124000.0,15.0526,15.0997,15.0526,15.0862,124000.0
2009-03-19 14:30:00,22.4,22.4,22.33,22.39,134100.0,15.0862,15.0862,15.0391,15.0795,134100.0
2009-03-19 14:35:00,22.39,22.44,22.34,22.35,212800.0,15.0795,15.1132,15.0458,15.0526,212800.0
2009-03-19 14:40:00,22.36,22.39,22.26,22.31,191100.0,15.0593,15.0795,14.992,15.0256,191100.0
2009-03-19 14:45:00,22.31,22.37,22.3,22.3,176600.0,15.0256,15.066,15.0189,15.0189,176600.0
2009-03-19 14:50:00,22.3,22.33,22.21,22.24,194500.0,15.0189,15.0391,14.9583,14.9785,194500.0
2009-03-19 14:55:00,22.25,22.3,22.2,22.28,338100.0,14.9852,15.0189,14.9515,15.0054,338100.0
2009-03-19 15:00:00,22.28,22.4,22.26,22.36,443600.0,15.0054,15.0862,14.992,15.0593,443600.0
2009-03-19 15:05:00,22.35,22.38,22.32,22.33,280600.0,15.0526,15.0728,15.0324,15.0391,280600.0
2009-03-19 15:10:00,22.34,22.35,22.29,22.33,209400.0,15.0458,15.0526,15.0122,15.0391,209400.0
2009-03-19 15:15:00,22.33,22.47,22.33,22.41,338000.0,15.0391,15.1334,15.0391,15.093,338000.0
2009-03-19 15:20:00,22.41,22.42,22.29,22.39,371300.0,15.093,15.0997,15.0122,15.0795,371300.0
2009-03-19 15:25:00,22.38,22.41,22.3,22.39,252800.0,15.0728,15.093,15.0189,15.0795,252800.0
2009-03-19 15:30:00,22.39,22.49,22.35,22.49,356000.0,15.0795,15.1469,15.0526,15.1469,356000.0
2009-03-19 15:35:00,22.48,22.52,22.43,22.44,331400.0,15.1401,15.1671,15.1065,15.1132,331400.0
2009-03-19 15:40:00,22.44,22.53,22.4,22.5,504200.0,15.1132,15.1738,15.0862,15.1536,504200.0
2009-03-19 15:45:00,22.49,22.52,22.48,22.52,447500.0,15.1469,15.1671,15.1401,15.1671,447500.0
2009-03-19 15:50:00,22.51,22.52,22.39,22.4,518100.0,15.1603,15.1671,15.0795,15.0862,518100.0
2009-03-19 15:55:00,22.41,22.46,22.37,22.44,861200.0,15.093,15.1267,15.066,15.1132,861200.0
2009-03-20 09:30:00,22.56,22.73,22.21,22.37,3786500.0,15.194,15.3085,14.9583,15.066,3786500.0
2009-03-20 09:35:00,22.37,22.4,22.27,22.27,263600.0,15.066,15.0862,14.9987,14.9987,263600.0
2009-03-20 09:40:00,22.27,22.27,21.95,22.07,590700.0,14.9987,14.9987,14.7832,14.864,590700.0
2009-03-20 09:45:00,22.08,22.34,22.05,22.31,518600.0,14.8707,15.0458,14.8505,15.0256,518600.0
2009-03-20 09:50:00,22.3,22.43,22.29,22.31,257400.0,15.0189,15.1065,15.0122,15.0256,257400.0
2009-03-20 09:55:00,22.31,22.33,22.2,22.27,311900.0,15.0256,15.0391,14.9515,14.9987,311900.0
2009-03-20 10:00:00,22.27,22.38,22.26,22.37,267100.0,14.9987,15.0728,14.992,15.066,267100.0
2009-03-20 10:05:00,22.37,22.4,22.28,22.34,447800.0,15.066,15.0862,15.0054,15.0458,447800.0
2009-03-20 10:10:00,22.34,22.37,22.27,22.33,397200.0,15.0458,15.066,14.9987,15.0391,397200.0
2009-03-20 10:15:00,22.33,22.35,22.19,22.19,343200.0,15.0391,15.0526,14.9448,14.9448,343200.0
2009-03-20 10:20:00,22.18,22.21,22.14,22.17,235300.0,14.9381,14.9583,14.9111,14.9313,235300.0
2009-03-20 10:25:00,22.17,22.42,22.16,22.42,246600.0,14.9313,15.0997,14.9246,15.0997,246600.0
2009-03-20 10:30:00,22.42,22.44,22.38,22.43,167200.0,15.0997,15.1132,15.0728,15.1065,167200.0
2009-03-20 10:35:00,22.43,22.43,22.36,22.39,212100.0,15.1065,15.1065,15.0593,15.0795,212100.0
2009-03-20 10:40:00,22.39,22.44,22.36,22.42,162100.0,15.0795,15.1132,15.0593,15.0997,162100.0
2009-03-20 10:45:00,22.42,22.48,22.36,22.39,171900.0,15.0997,15.1401,15.0593,15.0795,171900.0
2009-03-20 10:50:00,22.39,22.42,22.35,22.42,129700.0,15.0795,15.0997,15.0526,15.0997,129700.0
2009-03-20 10:55:00,22.41,22.42,22.37,22.38,101300.0,15.093,15.0997,15.066,15.0728,101300.0
2009-03-20 11:00:00,22.37,22.37,22.31,22.32,167300.0,15.066,15.066,15.0256,15.0324,167300.0
2009-03-20 11:05:00,22.32,22.33,22.25,22.27,169300.0,15.0324,15.0391,14.9852,14.9987,169300.0
2009-03-20 11:10:00,22.27,22.27,22.16,22.16,89900.0,14.9987,14.9987,14.9246,14.9246,89900.0
2009-03-20 11:15:00,22.17,22.2,22.13,22.15,169600.0,14.9313,14.9515,14.9044,14.9179,169600.0
2009-03-20 11:20:00,22.16,22.17,22.07,22.07,138600.0,14.9246,14.9313,14.864,14.864,138600.0
2009-03-20 11:25:00,22.07,22.13,22.05,22.05,191600.0,14.864,14.9044,14.8505,14.8505,191600.0
2009-03-20 11:30:00,22.06,22.23,22.05,22.22,298600.0,14.8573,14.9718,14.8505,14.965,298600.0
2009-03-20 11:35:00,22.22,22.23,22.17,22.21,102700.0,14.965,14.9718,14.9313,14.9583,102700.0
2009-03-20 11:40:00,22.21,22.26,22.19,22.21,104000.0,14.9583,14.992,14.9448,14.9583,104000.0
2009-03-20 11:45:00,22.21,22.22,22.17,22.18,91900.0,14.9583,14.965,14.9313,14.9381,91900.0
2009-03-20 11:50:00,22.17,22.21,22.16,22.19,100100.0,14.9313,14.9583,14.9246,14.9448,100100.0
2009-03-20 11:55:00,22.18,22.21,22.13,22.2,97300.0,14.9381,14.9583,14.9044,14.9515,97300.0
2009-03-20 12:00:00,22.19,22.22,22.11,22.11,128200.0,14.9448,14.965,14.8909,14.8909,128200.0
2009-03-20 12:05:00,22.11,22.17,22.09,22.15,81300.0,14.8909,14.9313,14.8775,14.9179,81300.0
2009-03-20 12:10:00,22.15,22.21,22.15,22.18,67000.0,14.9179,14.9583,14.9179,14.9381,67000.0
2009-03-20 12:15:00,22.18,22.25,22.16,22.25,131800.0,14.9381,14.9852,14.9246,14.9852,131800.0
2009-03-20 12:20:00,22.25,22.25,22.17,22.18,83500.0,14.9852,14.9852,14.9313,14.9381,83500.0
2009-03-20 12:25:00,22.17,22.19,22.16,22.18,51300.0,14.9313,14.9448,14.9246,14.9381,51300.0
2009-03-20 12:30:00,22.17,22.24,22.15,22.2,110200.0,14.9313,14.9785,14.9179,14.9515,110200.0
2009-03-20 12:35:00,22.2,22.27,22.2,22.22,183500.0,14.9515,14.9987,14.9515,14.965,183500.0
2009-03-20 12:40:00,22.21,22.22,22.16,22.18,199600.0,14.9583,14.965,14.9246,14.9381,199600.0
2009-03-20 12:45:00,22.18,22.21,22.17,22.17,145800.0,14.9381,14.9583,14.9313,14.9313,145800.0
2009-03-20 12:50:00,22.18,22.18,22.11,22.14,186200.0,14.9381,14.9381,14.8909,14.9111,186200.0
2009-03-20 12:55:00,22.14,22.19,22.11,22.15,193600.0,14.9111,14.9448,14.8909,14.9179,193600.0
2009-03-20 13:00:00,22.15,22.2,22.14,22.18,118800.0,14.9179,14.9515,14.9111,14.9381,118800.0
2009-03-20 13:05:00,22.18,22.19,22.13,22.13,153800.0,14.9381,14.9448,14.9044,14.9044,153800.0
2009-03-20 13:10:00,22.14,22.18,22.12,22.17,144900.0,14.9111,14.9381,14.8977,14.9313,144900.0
2009-03-20 13:15:00,22.17,22.19,22.15,22.17,104500.0,14.9313,14.9448,14.9179,14.9313,104500.0
2009-03-20 13:20:00,22.17,22.19,22.08,22.11,234300.0,14.9313,14.9448,14.8707,14.8909,234300.0
2009-03-20 13:25:00,22.12,22.12,22.03,22.04,114700.0,14.8977,14.8977,14.8371,14.8438,114700.0
2009-03-20 13:30:00,22.05,22.11,22.03,22.09,192100.0,14.8505,14.8909,14.8371,14.8775,192100.0
2009-03-20 13:35:00,22.09,22.1,22.0,22.0,201100.0,14.8775,14.8842,14.8169,14.8169,201100.0
2009-03-20 13:40:00,22.0,22.0,21.93,21.95,139700.0,14.8169,14.8169,14.7697,14.7832,139700.0
2009-03-20 13:45:00,21.95,21.96,21.89,21.91,117400.0,14.7832,14.7899,14.7428,14.7562,117400.0
2009-03-20 13:50:00,21.91,21.94,21.89,21.9,218300.0,14.7562,14.7764,14.7428,14.7495,218300.0
2009-03-20 13:55:00,21.9,21.92,21.83,21.86,178200.0,14.7495,14.763,14.7024,14.7226,178200.0
2009-03-20 14:00:00,21.87,21.88,21.84,21.87,140300.0,14.7293,14.736,14.7091,14.7293,140300.0
2009-03-20 14:05:00,21.87,21.87,21.76,21.79,221300.0,14.7293,14.7293,14.6552,14.6754,221300.0
2009-03-20 14:10:00,21.79,21.82,21.77,21.81,160100.0,14.6754,14.6956,14.6619,14.6889,160100.0
2009-03-20 14:15:00,21.82,21.9,21.81,21.89,180900.0,14.6956,14.7495,14.6889,14.7428,180900.0
2009-03-20 14:20:00,21.89,21.9,21.85,21.89,85300.0,14.7428,14.7495,14.7158,14.7428,85300.0
2009-03-20 14:25:00,21.88,21.93,21.85,21.92,142600.0,14.736,14.7697,14.7158,14.763,142600.0
2009-03-20 14:30:00,21.92,22.01,21.91,22.0,180800.0,14.763,14.8236,14.7562,14.8169,180800.0
2009-03-20 14:35:00,22.0,22.04,22.0,22.04,110700.0,14.8169,14.8438,14.8169,14.8438,110700.0
2009-03-20 14:40:00,22.04,22.05,21.99,22.02,230700.0,14.8438,14.8505,14.8101,14.8303,230700.0
2009-03-20 14:45:00,22.02,22.04,21.99,22.0,159300.0,14.8303,14.8438,14.8101,14.8169,159300.0
2009-03-20 14:50:00,22.0,22.0,21.96,21.98,79600.0,14.8169,14.8169,14.7899,14.8034,79600.0
2009-03-20 14:55:00,21.97,22.06,21.92,22.04,219800.0,14.7966,14.8573,14.763,14.8438,219800.0
2009-03-20 15:00:00,22.04,22.11,22.04,22.07,184800.0,14.8438,14.8909,14.8438,14.864,184800.0
2009-03-20 15:05:00,22.06,22.13,22.06,22.12,159800.0,14.8573,14.9044,14.8573,14.8977,159800.0
2009-03-20 15:10:00,22.13,22.21,22.12,22.17,278600.0,14.9044,14.9583,14.8977,14.9313,278600.0
2009-03-20 15:15:00,22.16,22.17,22.11,22.14,150600.0,14.9246,14.9313,14.8909,14.9111,150600.0
2009-03-20 15:20:00,22.13,22.21,22.1,22.21,254500.0,14.9044,14.9583,14.8842,14.9583,254500.0
2009-03-20 15:25:00,22.21,22.22,22.16,22.17,1020900.0,14.9583,14.965,14.9246,14.9313,1020900.0
2009-03-20 15:30:00,22.17,22.28,22.17,22.27,312500.0,14.9313,15.0054,14.9313,14.9987,312500.0
2009-03-20 15:35:00,22.27,22.29,22.18,22.2,277400.0,14.9987,15.0122,14.9381,14.9515,277400.0
2009-03-20 15:40:00,22.21,22.26,22.16,22.21,368400.0,14.9583,14.992,14.9246,14.9583,368400.0
2009-03-20 15:45:00,22.21,22.26,22.13,22.13,413900.0,14.9583,14.992,14.9044,14.9044,413900.0
2009-03-20 15:50:00,22.14,22.22,22.14,22.22,419400.0,14.9111,14.965,14.9111,14.965,419400.0
2009-03-20 15:55:00,22.22,22.23,22.15,22.15,593800.0,14.965,14.9718,14.9179,14.9179,593800.0
2009-03-23 09:30:00,22.43,22.55,22.33,22.44,408300.0,15.1065,15.1873,15.0391,15.1132,408300.0
2009-03-23 09:35:00,22.44,22.48,22.18,22.34,410400.0,15.1132,15.1401,14.9381,15.0458,410400.0
2009-03-23 09:40:00,22.34,22.4,22.2,22.28,357200.0,15.0458,15.0862,14.9515,15.0054,357200.0
2009-03-23 09:45:00,22.28,22.4,22.27,22.27,368400.0,15.0054,15.0862,14.9987,14.9987,368400.0
2009-03-23 09:50:00,22.27,22.34,22.17,22.23,347500.0,14.9987,15.0458,14.9313,14.9718,347500.0
2009-03-23 09:55:00,22.23,22.4,22.19,22.4,450100.0,14.9718,15.0862,14.9448,15.0862,450100.0
2009-03-23 10:00:00,22.4,22.79,22.4,22.72,1266200.0,15.0862,15.3489,15.0862,15.3018,1266200.0
2009-03-23 10:05:00,22.72,22.76,22.65,22.76,639500.0,15.3018,15.3287,15.2546,15.3287,639500.0
2009-03-23 10:10:00,22.75,22.83,22.67,22.79,387100.0,15.322,15.3759,15.2681,15.3489,387100.0
2009-03-23 10:15:00,22.79,22.92,22.79,22.87,324400.0,15.3489,15.4365,15.3489,15.4028,324400.0
2009-03-23 10:20:00,22.87,22.9,22.82,22.82,343000.0,15.4028,15.423,15.3691,15.3691,343000.0
2009-03-23 10:25:00,22.82,22.85,22.72,22.75,224800.0,15.3691,15.3893,15.3018,15.322,224800.0
2009-03-23 10:30:00,22.75,22.8,22.75,22.79,292300.0,15.322,15.3556,15.322,15.3489,292300.0
2009-03-23 10:35:00,22.79,22.81,22.74,22.75,229400.0,15.3489,15.3624,15.3152,15.322,229400.0
2009-03-23 10:40:00,22.75,22.75,22.72,22.74,186900.0,15.322,15.322,15.3018,15.3152,186900.0
2009-03-23 10:45:00,22.74,22.75,22.7,22.74,94200.0,15.3152,15.322,15.2883,15.3152,94200.0
2009-03-23 10:50:00,22.75,22.76,22.66,22.7,231200.0,15.322,15.3287,15.2614,15.2883,231200.0
2009-03-23 10:55:00,22.7,22.86,22.68,22.85,164800.0,15.2883,15.3961,15.2748,15.3893,164800.0
2009-03-23 11:00:00,22.85,22.92,22.8,22.82,226500.0,15.3893,15.4365,15.3556,15.3691,226500.0
2009-03-23 11:05:00,22.82,22.88,22.77,22.81,166600.0,15.3691,15.4095,15.3354,15.3624,166600.0
2009-03-23 11:10:00,22.8,22.81,22.76,22.77,137500.0,15.3556,15.3624,15.3287,15.3354,137500.0
2009-03-23 11:15:00,22.76,22.82,22.76,22.81,94000.0,15.3287,15.3691,15.3287,15.3624,94000.0
2009-03-23 11:20:00,22.8,22.86,22.78,22.85,94400.0,15.3556,15.3961,15.3422,15.3893,94400.0
2009-03-23 11:25:00,22.85,22.86,22.79,22.8,150700.0,15.3893,15.3961,15.3489,15.3556,150700.0
2009-03-23 11:30:00,22.8,22.89,22.8,22.88,147200.0,15.3556,15.4163,15.3556,15.4095,147200.0
2009-03-23 11:35:00,22.88,22.92,22.87,22.9,198800.0,15.4095,15.4365,15.4028,15.423,198800.0
2009-03-23 11:40:00,22.89,22.98,22.88,22.96,205900.0,15.4163,15.4769,15.4095,15.4634,205900.0
2009-03-23 11:45:00,22.97,23.0,22.93,22.95,211100.0,15.4701,15.4903,15.4432,15.4567,211100.0
2009-03-23 11:50:00,22.95,23.02,22.95,23.02,379100.0,15.4567,15.5038,15.4567,15.5038,379100.0
2009-03-23 11:55:00,23.01,23.06,22.94,22.99,315500.0,15.4971,15.5308,15.4499,15.4836,315500.0
2009-03-23 12:00:00,22.99,23.01,22.97,22.99,106400.0,15.4836,15.4971,15.4701,15.4836,106400.0
2009-03-23 12:05:00,23.0,23.0,22.95,22.98,84300.0,15.4903,15.4903,15.4567,15.4769,84300.0
2009-03-23 12:10:00,22.98,23.02,22.98,22.98,180200.0,15.4769,15.5038,15.4769,15.4769,180200.0
2009-03-23 12:15:00,22.98,23.01,22.97,22.97,151900.0,15.4769,15.4971,15.4701,15.4701,151900.0
2009-03-23 12:20:00,22.97,22.99,22.92,22.98,110700.0,15.4701,15.4836,15.4365,15.4769,110700.0
2009-03-23 12:25:00,22.98,22.98,22.91,22.92,215000.0,15.4769,15.4769,15.4297,15.4365,215000.0
2009-03-23 12:30:00,22.92,22.94,22.87,22.87,98400.0,15.4365,15.4499,15.4028,15.4028,98400.0
2009-03-23 12:35:00,22.88,22.89,22.86,22.86,53800.0,15.4095,15.4163,15.3961,15.3961,53800.0
2009-03-23 12:40:00,22.87,22.88,22.82,22.84,96400.0,15.4028,15.4095,15.3691,15.3826,96400.0
2009-03-23 12:45:00,22.85,22.85,22.8,22.84,145400.0,15.3893,15.3893,15.3556,15.3826,145400.0
2009-03-23 12:50:00,22.84,22.93,22.79,22.88,344900.0,15.3826,15.4432,15.3489,15.4095,344900.0
2009-03-23 12:55:00,22.88,22.9,22.78,22.78,124200.0,15.4095,15.423,15.3422,15.3422,124200.0
2009-03-23 13:00:00,22.78,22.8,22.68,22.68,160600.0,15.3422,15.3556,15.2748,15.2748,160600.0
2009-03-23 13:05:00,22.68,22.75,22.68,22.75,102600.0,15.2748,15.322,15.2748,15.322,102600.0
2009-03-23 13:10:00,22.75,22.87,22.74,22.86,132400.0,15.322,15.4028,15.3152,15.3961,132400.0
2009-03-23 13:15:00,22.86,22.9,22.77,22.78,126800.0,15.3961,15.423,15.3354,15.3422,126800.0
2009-03-23 13:20:00,22.78,22.79,22.76,22.78,78200.0,15.3422,15.3489,15.3287,15.3422,78200.0
2009-03-23 13:25:00,22.78,22.78,22.63,22.67,210800.0,15.3422,15.3422,15.2412,15.2681,210800.0
2009-03-23 13:30:00,22.68,22.7,22.58,22.59,126600.0,15.2748,15.2883,15.2075,15.2142,126600.0
2009-03-23 13:35:00,22.59,22.65,22.58,22.59,155700.0,15.2142,15.2546,15.2075,15.2142,155700.0
2009-03-23 13:40:00,22.58,22.64,22.57,22.62,65600.0,15.2075,15.2479,15.2007,15.2344,65600.0
2009-03-23 13:45:00,22.61,22.65,22.61,22.65,84600.0,15.2277,15.2546,15.2277,15.2546,84600.0
2009-03-23 13:50:00,22.65,22.67,22.61,22.64,91400.0,15.2546,15.2681,15.2277,15.2479,91400.0
2009-03-23 13:55:00,22.64,22.65,22.57,22.65,90800.0,15.2479,15.2546,15.2007,15.2546,90800.0
2009-03-23 14:00:00,22.64,22.7,22.62,22.63,128700.0,15.2479,15.2883,15.2344,15.2412,128700.0
2009-03-23 14:05:00,22.63,22.66,22.62,22.65,65700.0,15.2412,15.2614,15.2344,15.2546,65700.0
2009-03-23 14:10:00,22.66,22.66,22.59,22.6,84800.0,15.2614,15.2614,15.2142,15.2209,84800.0
2009-03-23 14:15:00,22.61,22.62,22.58,22.62,58100.0,15.2277,15.2344,15.2075,15.2344,58100.0
2009-03-23 14:20:00,22.61,22.62,22.6,22.62,50900.0,15.2277,15.2344,15.2209,15.2344,50900.0
2009-03-23 14:25:00,22.62,22.69,22.61,22.68,155400.0,15.2344,15.2816,15.2277,15.2748,155400.0
2009-03-23 14:30:00,22.68,22.76,22.67,22.73,87600.0,15.2748,15.3287,15.2681,15.3085,87600.0
2009-03-23 14:35:00,22.73,22.74,22.71,22.71,92800.0,15.3085,15.3152,15.295,15.295,92800.0
2009-03-23 14:40:00,22.71,22.73,22.68,22.72,107200.0,15.295,15.3085,15.2748,15.3018,107200.0
2009-03-23 14:45:00,22.72,22.85,22.72,22.84,161000.0,15.3018,15.3893,15.3018,15.3826,161000.0
2009-03-23 14:50:00,22.85,22.97,22.82,22.96,391600.0,15.3893,15.4701,15.3691,15.4634,391600.0
2009-03-23 14:55:00,22.96,22.96,22.92,22.93,145100.0,15.4634,15.4634,15.4365,15.4432,145100.0
2009-03-23 15:00:00,22.93,22.97,22.82,22.91,601400.0,15.4432,15.4701,15.3691,15.4297,601400.0
2009-03-23 15:05:00,22.92,22.97,22.9,22.95,280100.0,15.4365,15.4701,15.423,15.4567,280100.0
2009-03-23 15:10:00,22.96,23.04,22.95,23.04,411300.0,15.4634,15.5173,15.4567,15.5173,411300.0
2009-03-23 15:15:00,23.03,23.08,23.03,23.03,356200.0,15.5105,15.5442,15.5105,15.5105,356200.0
2009-03-23 15:20:00,23.04,23.04,22.9,22.97,538600.0,15.5173,15.5173,15.423,15.4701,538600.0
2009-03-23 15:25:00,22.97,23.06,22.95,23.03,499300.0,15.4701,15.5308,15.4567,15.5105,499300.0
2009-03-23 15:30:00,23.04,23.1,23.0,23.01,394700.0,15.5173,15.5577,15.4903,15.4971,394700.0
2009-03-23 15:35:00,23.01,23.07,22.99,23.07,376200.0,15.4971,15.5375,15.4836,15.5375,376200.0
2009-03-23 15:40:00,23.07,23.18,23.07,23.15,609800.0,15.5375,15.6116,15.5375,15.5914,609800.0
2009-03-23 15:45:00,23.15,23.21,23.12,23.2,1067600.0,15.5914,15.6318,15.5712,15.625,1067600.0
2009-03-23 15:50:00,23.2,23.25,23.18,23.2,796000.0,15.625,15.6587,15.6116,15.625,796000.0
2009-03-23 15:55:00,23.2,23.28,23.18,23.28,906600.0,15.625,15.6789,15.6116,15.6789,906600.0
2009-03-24 09:30:00,23.03,23.24,23.03,23.19,388300.0,15.5105,15.652,15.5105,15.6183,388300.0
2009-03-24 09:35:00,23.19,23.26,23.09,23.25,445700.0,15.6183,15.6655,15.551,15.6587,445700.0
2009-03-24 09:40:00,23.25,23.33,23.16,23.31,776900.0,15.6587,15.7126,15.5981,15.6991,776900.0
2009-03-24 09:45:00,23.3,23.33,23.23,23.26,499100.0,15.6924,15.7126,15.6452,15.6655,499100.0
2009-03-24 09:50:00,23.26,23.35,23.19,23.2,529400.0,15.6655,15.7261,15.6183,15.625,529400.0
2009-03-24 09:55:00,23.2,23.27,23.18,23.2,581100.0,15.625,15.6722,15.6116,15.625,581100.0
2009-03-24 10:00:00,23.2,23.32,23.19,23.3,643300.0,15.625,15.7059,15.6183,15.6924,643300.0
2009-03-24 10:05:00,23.3,23.39,23.25,23.38,881100.0,15.6924,15.753,15.6587,15.7463,881100.0
2009-03-24 10:10:00,23.38,23.47,23.31,23.39,464300.0,15.7463,15.8069,15.6991,15.753,464300.0
2009-03-24 10:15:00,23.4,23.42,23.2,23.23,630900.0,15.7597,15.7732,15.625,15.6452,630900.0
2009-03-24 10:20:00,23.23,23.4,23.2,23.35,438400.0,15.6452,15.7597,15.625,15.7261,438400.0
2009-03-24 10:25:00,23.35,23.4,23.27,23.27,180500.0,15.7261,15.7597,15.6722,15.6722,180500.0
2009-03-24 10:30:00,23.27,23.29,23.19,23.28,248700.0,15.6722,15.6857,15.6183,15.6789,248700.0
2009-03-24 10:35:00,23.28,23.3,23.11,23.19,521300.0,15.6789,15.6924,15.5644,15.6183,521300.0
2009-03-24 10:40:00,23.19,23.2,23.05,23.09,461000.0,15.6183,15.625,15.524,15.551,461000.0
2009-03-24 10:45:00,23.09,23.15,23.03,23.06,494900.0,15.551,15.5914,15.5105,15.5308,494900.0
2009-03-24 10:50:00,23.06,23.18,23.05,23.1,312500.0,15.5308,15.6116,15.524,15.5577,312500.0
2009-03-24 10:55:00,23.11,23.17,23.09,23.1,243200.0,15.5644,15.6048,15.551,15.5577,243200.0
2009-03-24 11:00:00,23.1,23.2,23.07,23.18,255600.0,15.5577,15.625,15.5375,15.6116,255600.0
2009-03-24 11:05:00,23.17,23.23,23.12,23.14,134100.0,15.6048,15.6452,15.5712,15.5846,134100.0
2009-03-24 11:10:00,23.15,23.23,23.13,23.17,99200.0,15.5914,15.6452,15.5779,15.6048,99200.0
2009-03-24 11:15:00,23.18,23.18,23.12,23.15,91100.0,15.6116,15.6116,15.5712,15.5914,91100.0
2009-03-24 11:20:00,23.15,23.24,23.15,23.2,109900.0,15.5914,15.652,15.5914,15.625,109900.0
2009-03-24 11:25:00,23.2,23.35,23.18,23.29,256400.0,15.625,15.7261,15.6116,15.6857,256400.0
2009-03-24 11:30:00,23.28,23.37,23.26,23.27,142600.0,15.6789,15.7395,15.6655,15.6722,142600.0
2009-03-24 11:35:00,23.26,23.33,23.25,23.33,148600.0,15.6655,15.7126,15.6587,15.7126,148600.0
2009-03-24 11:40:00,23.3,23.34,23.13,23.13,228200.0,15.6924,15.7193,15.5779,15.5779,228200.0
2009-03-24 11:45:00,23.13,23.17,23.1,23.17,115200.0,15.5779,15.6048,15.5577,15.6048,115200.0
2009-03-24 11:50:00,23.17,23.19,23.05,23.11,157000.0,15.6048,15.6183,15.524,15.5644,157000.0
2009-03-24 11:55:00,23.11,23.15,23.07,23.09,137500.0,15.5644,15.5914,15.5375,15.551,137500.0
2009-03-24 12:00:00,23.07,23.11,23.06,23.07,103600.0,15.5375,15.5644,15.5308,15.5375,103600.0
2009-03-24 12:05:00,23.07,23.09,22.98,22.99,226500.0,15.5375,15.551,15.4769,15.4836,226500.0
2009-03-24 12:10:00,22.99,23.1,22.97,23.09,150600.0,15.4836,15.5577,15.4701,15.551,150600.0
2009-03-24 12:15:00,23.09,23.14,23.06,23.11,136300.0,15.551,15.5846,15.5308,15.5644,136300.0
2009-03-24 12:20:00,23.1,23.11,23.05,23.05,85900.0,15.5577,15.5644,15.524,15.524,85900.0
2009-03-24 12:25:00,23.05,23.07,23.03,23.04,61000.0,15.524,15.5375,15.5105,15.5173,61000.0
2009-03-24 12:30:00,23.05,23.13,23.04,23.13,145300.0,15.524,15.5779,15.5173,15.5779,145300.0
2009-03-24 12:35:00,23.12,23.15,23.06,23.06,131500.0,15.5712,15.5914,15.5308,15.5308,131500.0
2009-03-24 12:40:00,23.06,23.11,23.05,23.08,64100.0,15.5308,15.5644,15.524,15.5442,64100.0
2009-03-24 12:45:00,23.09,23.18,23.08,23.18,125300.0,15.551,15.6116,15.5442,15.6116,125300.0
2009-03-24 12:50:00,23.19,23.3,23.18,23.3,214400.0,15.6183,15.6924,15.6116,15.6924,214400.0
2009-03-24 12:55:00,23.3,23.31,23.26,23.26,131700.0,15.6924,15.6991,15.6655,15.6655,131700.0
2009-03-24 13:00:00,23.25,23.28,23.22,23.24,98700.0,15.6587,15.6789,15.6385,15.652,98700.0
2009-03-24 13:05:00,23.25,23.3,23.2,23.29,171700.0,15.6587,15.6924,15.625,15.6857,171700.0
2009-03-24 13:10:00,23.3,23.3,23.19,23.25,188000.0,15.6924,15.6924,15.6183,15.6587,188000.0
2009-03-24 13:15:00,23.25,23.28,23.21,23.26,91500.0,15.6587,15.6789,15.6318,15.6655,91500.0
2009-03-24 13:20:00,23.26,23.34,23.26,23.34,164400.0,15.6655,15.7193,15.6655,15.7193,164400.0
2009-03-24 13:25:00,23.34,23.4,23.31,23.32,218300.0,15.7193,15.7597,15.6991,15.7059,218300.0
2009-03-24 13:30:00,23.33,23.33,23.22,23.22,160500.0,15.7126,15.7126,15.6385,15.6385,160500.0
2009-03-24 13:35:00,23.23,23.25,23.19,23.22,160800.0,15.6452,15.6587,15.6183,15.6385,160800.0
2009-03-24 13:40:00,23.22,23.25,23.21,23.25,51100.0,15.6385,15.6587,15.6318,15.6587,51100.0
2009-03-24 13:45:00,23.25,23.29,23.2,23.23,79900.0,15.6587,15.6857,15.625,15.6452,79900.0
2009-03-24 13:50:00,23.23,23.26,23.21,23.25,142600.0,15.6452,15.6655,15.6318,15.6587,142600.0
2009-03-24 13:55:00,23.25,23.3,23.23,23.29,116000.0,15.6587,15.6924,15.6452,15.6857,116000.0
2009-03-24 14:00:00,23.29,23.31,23.27,23.29,68100.0,15.6857,15.6991,15.6722,15.6857,68100.0
2009-03-24 14:05:00,23.3,23.4,23.3,23.39,140300.0,15.6924,15.7597,15.6924,15.753,140300.0
2009-03-24 14:10:00,23.39,23.43,23.32,23.35,205700.0,15.753,15.7799,15.7059,15.7261,205700.0
2009-03-24 14:15:00,23.36,23.41,23.35,23.39,156200.0,15.7328,15.7665,15.7261,15.753,156200.0
2009-03-24 14:20:00,23.39,23.44,23.35,23.39,249800.0,15.753,15.7867,15.7261,15.753,249800.0
2009-03-24 14:25:00,23.39,23.4,23.28,23.29,147900.0,15.753,15.7597,15.6789,15.6857,147900.0
2009-03-24 14:30:00,23.29,23.35,23.27,23.31,134300.0,15.6857,15.7261,15.6722,15.6991,134300.0
2009-03-24 14:35:00,23.3,23.35,23.27,23.33,132300.0,15.6924,15.7261,15.6722,15.7126,132300.0
2009-03-24 14:40:00,23.33,23.38,23.31,23.33,124600.0,15.7126,15.7463,15.6991,15.7126,124600.0
2009-03-24 14:45:00,23.33,23.36,23.28,23.31,151400.0,15.7126,15.7328,15.6789,15.6991,151400.0
2009-03-24 14:50:00,23.31,23.34,23.2,23.22,231200.0,15.6991,15.7193,15.625,15.6385,231200.0
2009-03-24 14:55:00,23.22,23.27,23.19,23.27,99700.0,15.6385,15.6722,15.6183,15.6722,99700.0
2009-03-24 15:00:00,23.26,23.31,23.19,23.19,197900.0,15.6655,15.6991,15.6183,15.6183,197900.0
2009-03-24 15:05:00,23.19,23.19,23.12,23.16,145800.0,15.6183,15.6183,15.5712,15.5981,145800.0
2009-03-24 15:10:00,23.15,23.19,23.14,23.16,138800.0,15.5914,15.6183,15.5846,15.5981,138800.0
2009-03-24 15:15:00,23.15,23.23,23.15,23.17,175400.0,15.5914,15.6452,15.5914,15.6048,175400.0
2009-03-24 15:20:00,23.16,23.22,23.11,23.12,250700.0,15.5981,15.6385,15.5644,15.5712,250700.0
2009-03-24 15:25:00,23.12,23.2,23.1,23.19,255000.0,15.5712,15.625,15.5577,15.6183,255000.0
2009-03-24 15:30:00,23.18,23.21,23.14,23.18,197600.0,15.6116,15.6318,15.5846,15.6116,197600.0
2009-03-24 15:35:00,23.18,23.25,23.18,23.22,202300.0,15.6116,15.6587,15.6116,15.6385,202300.0
2009-03-24 15:40:00,23.22,23.24,23.1,23.14,393100.0,15.6385,15.652,15.5577,15.5846,393100.0
2009-03-24 15:45:00,23.14,23.16,23.08,23.1,438800.0,15.5846,15.5981,15.5442,15.5577,438800.0
2009-03-24 15:50:00,23.09,23.1,23.03,23.05,316900.0,15.551,15.5577,15.5105,15.524,316900.0
2009-03-24 15:55:00,23.05,23.07,22.88,22.97,861800.0,15.524,15.5375,15.4095,15.4701,861800.0
2009-03-25 09:30:00,23.27,23.33,23.07,23.32,378500.0,15.6722,15.7126,15.5375,15.7059,378500.0
2009-03-25 09:35:00,23.32,23.42,23.11,23.2,584200.0,15.7059,15.7732,15.5644,15.625,584200.0
2009-03-25 09:40:00,23.21,23.49,23.19,23.38,754800.0,15.6318,15.8204,15.6183,15.7463,754800.0
2009-03-25 09:45:00,23.38,23.44,23.3,23.39,488300.0,15.7463,15.7867,15.6924,15.753,488300.0
2009-03-25 09:50:00,23.39,23.5,23.38,23.4,591100.0,15.753,15.8271,15.7463,15.7597,591100.0
2009-03-25 09:55:00,23.4,23.52,23.37,23.45,459400.0,15.7597,15.8406,15.7395,15.7934,459400.0
2009-03-25 10:00:00,23.46,23.8,23.45,23.77,1192100.0,15.8002,16.0291,15.7934,16.0089,1192100.0
2009-03-25 10:05:00,23.77,23.84,23.67,23.79,828400.0,16.0089,16.0561,15.9416,16.0224,828400.0
2009-03-25 10:10:00,23.8,23.95,23.72,23.86,1399100.0,16.0291,16.1302,15.9753,16.0695,1399100.0
2009-03-25 10:15:00,23.86,23.9,23.75,23.82,459300.0,16.0695,16.0965,15.9955,16.0426,459300.0
2009-03-25 10:20:00,23.82,23.86,23.69,23.75,280700.0,16.0426,16.0695,15.9551,15.9955,280700.0
2009-03-25 10:25:00,23.74,23.8,23.68,23.69,332500.0,15.9887,16.0291,15.9483,15.9551,332500.0
2009-03-25 10:30:00,23.69,23.81,23.69,23.78,329300.0,15.9551,16.0359,15.9551,16.0157,329300.0
2009-03-25 10:35:00,23.79,23.84,23.76,23.8,549000.0,16.0224,16.0561,16.0022,16.0291,549000.0
2009-03-25 10:40:00,23.8,23.82,23.75,23.79,551500.0,16.0291,16.0426,15.9955,16.0224,551500.0
2009-03-25 10:45:00,23.79,23.84,23.67,23.73,327500.0,16.0224,16.0561,15.9416,15.982,327500.0
2009-03-25 10:50:00,23.73,23.75,23.7,23.73,207800.0,15.982,15.9955,15.9618,15.982,207800.0
2009-03-25 10:55:00,23.74,23.77,23.54,23.6,372700.0,15.9887,16.0089,15.854,15.8944,372700.0
2009-03-25 11:00:00,23.6,23.7,23.59,23.67,382600.0,15.8944,15.9618,15.8877,15.9416,382600.0
2009-03-25 11:05:00,23.68,23.72,23.63,23.7,198300.0,15.9483,15.9753,15.9146,15.9618,198300.0
2009-03-25 11:10:00,23.71,23.76,23.57,23.62,223600.0,15.9685,16.0022,15.8742,15.9079,223600.0
2009-03-25 11:15:00,23.62,23.7,23.58,23.66,340800.0,15.9079,15.9618,15.881,15.9348,340800.0
2009-03-25 11:20:00,23.66,23.74,23.59,23.73,523300.0,15.9348,15.9887,15.8877,15.982,523300.0
2009-03-25 11:25:00,23.73,23.82,23.68,23.8,273800.0,15.982,16.0426,15.9483,16.0291,273800.0
2009-03-25 11:30:00,23.8,23.95,23.78,23.86,768300.0,16.0291,16.1302,16.0157,16.0695,768300.0
2009-03-25 11:35:00,23.86,23.87,23.74,23.84,346900.0,16.0695,16.0763,15.9887,16.0561,346900.0
2009-03-25 11:40:00,23.84,23.84,23.75,23.77,268000.0,16.0561,16.0561,15.9955,16.0089,268000.0
2009-03-25 11:45:00,23.78,23.85,23.76,23.82,455000.0,16.0157,16.0628,16.0022,16.0426,455000.0
2009-03-25 11:50:00,23.81,23.85,23.78,23.82,253200.0,16.0359,16.0628,16.0157,16.0426,253200.0
2009-03-25 11:55:00,23.82,23.84,23.8,23.81,257100.0,16.0426,16.0561,16.0291,16.0359,257100.0
2009-03-25 12:00:00,23.81,23.89,23.79,23.84,714900.0,16.0359,16.0898,16.0224,16.0561,714900.0
2009-03-25 12:05:00,23.85,23.95,23.85,23.89,314300.0,16.0628,16.1302,16.0628,16.0898,314300.0
2009-03-25 12:10:00,23.89,23.9,23.77,23.77,352200.0,16.0898,16.0965,16.0089,16.0089,352200.0
2009-03-25 12:15:00,23.78,23.78,23.63,23.68,217700.0,16.0157,16.0157,15.9146,15.9483,217700.0
2009-03-25 12:20:00,23.68,23.74,23.64,23.68,176200.0,15.9483,15.9887,15.9214,15.9483,176200.0
2009-03-25 12:25:00,23.68,23.76,23.67,23.72,168500.0,15.9483,16.0022,15.9416,15.9753,168500.0
2009-03-25 12:30:00,23.73,23.76,23.68,23.68,78500.0,15.982,16.0022,15.9483,15.9483,78500.0
2009-03-25 12:35:00,23.69,23.73,23.59,23.61,185600.0,15.9551,15.982,15.8877,15.9012,185600.0
2009-03-25 12:40:00,23.61,23.63,23.57,23.58,142700.0,15.9012,15.9146,15.8742,15.881,142700.0
2009-03-25 12:45:00,23.58,23.58,23.53,23.55,216800.0,15.881,15.881,15.8473,15.8608,216800.0
2009-03-25 12:50:00,23.55,23.56,23.47,23.52,226600.0,15.8608,15.8675,15.8069,15.8406,226600.0
2009-03-25 12:55:00,23.52,23.61,23.52,23.61,228600.0,15.8406,15.9012,15.8406,15.9012,228600.0
2009-03-25 13:00:00,23.6,23.67,23.6,23.64,424800.0,15.8944,15.9416,15.8944,15.9214,424800.0
2009-03-25 13:05:00,23.64,23.67,23.51,23.51,271700.0,15.9214,15.9416,15.8338,15.8338,271700.0
2009-03-25 13:10:00,23.52,23.55,23.49,23.49,158400.0,15.8406,15.8608,15.8204,15.8204,158400.0
2009-03-25 13:15:00,23.48,23.5,23.42,23.46,135700.0,15.8136,15.8271,15.7732,15.8002,135700.0
2009-03-25 13:20:00,23.46,23.52,23.41,23.47,131200.0,15.8002,15.8406,15.7665,15.8069,131200.0
2009-03-25 13:25:00,23.48,23.51,23.36,23.44,226500.0,15.8136,15.8338,15.7328,15.7867,226500.0
2009-03-25 13:30:00,23.44,23.53,23.42,23.42,307100.0,15.7867,15.8473,15.7732,15.7732,307100.0
2009-03-25 13:35:00,23.42,23.43,23.34,23.34,247600.0,15.7732,15.7799,15.7193,15.7193,247600.0
2009-03-25 13:40:00,23.34,23.38,23.25,23.29,381300.0,15.7193,15.7463,15.6587,15.6857,381300.0
2009-03-25 13:45:00,23.27,23.33,23.26,23.28,318900.0,15.6722,15.7126,15.6655,15.6789,318900.0
2009-03-25 13:50:00,23.27,23.4,23.25,23.32,368700.0,15.6722,15.7597,15.6587,15.7059,368700.0
2009-03-25 13:55:00,23.33,23.35,23.16,23.18,449200.0,15.7126,15.7261,15.5981,15.6116,449200.0
2009-03-25 14:00:00,23.18,23.2,22.96,23.05,603900.0,15.6116,15.625,15.4634,15.524,603900.0
2009-03-25 14:05:00,23.04,23.09,22.93,23.04,417800.0,15.5173,15.551,15.4432,15.5173,417800.0
2009-03-25 14:10:00,23.04,23.17,23.0,23.17,362000.0,15.5173,15.6048,15.4903,15.6048,362000.0
2009-03-25 14:15:00,23.17,23.17,23.03,23.1,281000.0,15.6048,15.6048,15.5105,15.5577,281000.0
2009-03-25 14:20:00,23.11,23.16,23.05,23.09,379900.0,15.5644,15.5981,15.524,15.551,379900.0
2009-03-25 14:25:00,23.1,23.15,23.01,23.04,326800.0,15.5577,15.5914,15.4971,15.5173,326800.0
2009-03-25 14:30:00,23.03,23.07,22.98,23.0,292900.0,15.5105,15.5375,15.4769,15.4903,292900.0
2009-03-25 14:35:00,22.99,23.03,22.92,22.93,240600.0,15.4836,15.5105,15.4365,15.4432,240600.0
2009-03-25 14:40:00,22.94,23.0,22.9,22.94,337300.0,15.4499,15.4903,15.423,15.4499,337300.0
2009-03-25 14:45:00,22.94,22.95,22.84,22.94,387400.0,15.4499,15.4567,15.3826,15.4499,387400.0
2009-03-25 14:50:00,22.93,22.96,22.87,22.95,214200.0,15.4432,15.4634,15.4028,15.4567,214200.0
2009-03-25 14:55:00,22.95,23.01,22.88,22.89,235100.0,15.4567,15.4971,15.4095,15.4163,235100.0
2009-03-25 15:00:00,22.89,22.92,22.8,22.83,304100.0,15.4163,15.4365,15.3556,15.3759,304100.0
2009-03-25 15:05:00,22.83,22.85,22.77,22.79,609100.0,15.3759,15.3893,15.3354,15.3489,609100.0
2009-03-25 15:10:00,22.8,22.95,22.79,22.92,332300.0,15.3556,15.4567,15.3489,15.4365,332300.0
2009-03-25 15:15:00,22.91,22.97,22.88,22.95,155200.0,15.4297,15.4701,15.4095,15.4567,155200.0
2009-03-25 15:20:00,22.94,23.09,22.93,23.05,559200.0,15.4499,15.551,15.4432,15.524,559200.0
2009-03-25 15:25:00,23.04,23.16,23.02,23.15,389700.0,15.5173,15.5981,15.5038,15.5914,389700.0
2009-03-25 15:30:00,23.16,23.25,23.14,23.16,433700.0,15.5981,15.6587,15.5846,15.5981,433700.0
2009-03-25 15:35:00,23.17,23.17,23.1,23.13,372400.0,15.6048,15.6048,15.5577,15.5779,372400.0
2009-03-25 15:40:00,23.13,23.14,22.99,23.14,644700.0,15.5779,15.5846,15.4836,15.5846,644700.0
2009-03-25 15:45:00,23.15,23.21,23.05,23.15,825100.0,15.5914,15.6318,15.524,15.5914,825100.0
2009-03-25 15:50:00,23.15,23.24,23.11,23.21,493600.0,15.5914,15.652,15.5644,15.6318,493600.0
2009-03-25 15:55:00,23.21,23.39,23.18,23.28,1350700.0,15.6318,15.753,15.6116,15.6789,1350700.0
2009-03-26 09:30:00,23.81,23.9,23.69,23.7,633200.0,16.0359,16.0965,15.9551,15.9618,633200.0
2009-03-26 09:35:00,23.71,23.95,23.55,23.8,542100.0,15.9685,16.1302,15.8608,16.0291,542100.0
2009-03-26 09:40:00,23.8,23.98,23.78,23.94,522800.0,16.0291,16.1504,16.0157,16.1234,522800.0
2009-03-26 09:45:00,23.95,23.96,23.76,23.78,489000.0,16.1302,16.1369,16.0022,16.0157,489000.0
2009-03-26 09:50:00,23.79,23.93,23.79,23.85,386800.0,16.0224,16.1167,16.0224,16.0628,386800.0
2009-03-26 09:55:00,23.86,23.88,23.67,23.69,337600.0,16.0695,16.083,15.9416,15.9551,337600.0
2009-03-26 10:00:00,23.7,23.92,23.69,23.86,368600.0,15.9618,16.11,15.9551,16.0695,368600.0
2009-03-26 10:05:00,23.84,23.93,23.84,23.86,248100.0,16.0561,16.1167,16.0561,16.0695,248100.0
2009-03-26 10:10:00,23.85,23.86,23.53,23.66,416900.0,16.0628,16.0695,15.8473,15.9348,416900.0
2009-03-26 10:15:00,23.66,23.73,23.59,23.68,222300.0,15.9348,15.982,15.8877,15.9483,222300.0
2009-03-26 10:20:00,23.68,23.76,23.66,23.7,194500.0,15.9483,16.0022,15.9348,15.9618,194500.0
2009-03-26 10:25:00,23.7,23.77,23.66,23.67,165200.0,15.9618,16.0089,15.9348,15.9416,165200.0
2009-03-26 10:30:00,23.66,23.78,23.65,23.73,376300.0,15.9348,16.0157,15.9281,15.982,376300.0
2009-03-26 10:35:00,23.74,23.92,23.7,23.86,354700.0,15.9887,16.11,15.9618,16.0695,354700.0
2009-03-26 10:40:00,23.86,23.93,23.86,23.86,276900.0,16.0695,16.1167,16.0695,16.0695,276900.0
2009-03-26 10:45:00,23.86,23.92,23.83,23.88,156800.0,16.0695,16.11,16.0493,16.083,156800.0
2009-03-26 10:50:00,23.88,23.94,23.85,23.87,333600.0,16.083,16.1234,16.0628,16.0763,333600.0
2009-03-26 10:55:00,23.87,23.95,23.87,23.91,335400.0,16.0763,16.1302,16.0763,16.1032,335400.0
2009-03-26 11:00:00,23.91,23.98,23.84,23.93,371000.0,16.1032,16.1504,16.0561,16.1167,371000.0
2009-03-26 11:05:00,23.92,24.05,23.87,24.02,513400.0,16.11,16.1975,16.0763,16.1773,513400.0
2009-03-26 11:10:00,24.02,24.03,23.92,23.98,255400.0,16.1773,16.184,16.11,16.1504,255400.0
2009-03-26 11:15:00,23.99,24.04,23.99,24.02,139800.0,16.1571,16.1908,16.1571,16.1773,139800.0
2009-03-26 11:20:00,24.03,24.06,23.94,23.96,208200.0,16.184,16.2042,16.1234,16.1369,208200.0
2009-03-26 11:25:00,23.95,24.14,23.95,24.01,579200.0,16.1302,16.2581,16.1302,16.1706,579200.0
2009-03-26 11:30:00,24.01,24.18,23.98,24.17,344100.0,16.1706,16.2851,16.1504,16.2783,344100.0
2009-03-26 11:35:00,24.17,24.27,24.13,24.22,321100.0,16.2783,16.3457,16.2514,16.312,321100.0
2009-03-26 11:40:00,24.23,24.27,24.13,24.2,252900.0,16.3187,16.3457,16.2514,16.2985,252900.0
2009-03-26 11:45:00,24.2,24.2,24.11,24.15,309700.0,16.2985,16.2985,16.2379,16.2649,309700.0
2009-03-26 11:50:00,24.12,24.16,24.0,24.05,264900.0,16.2447,16.2716,16.1638,16.1975,264900.0
2009-03-26 11:55:00,24.05,24.11,24.03,24.11,131600.0,16.1975,16.2379,16.184,16.2379,131600.0
2009-03-26 12:00:00,24.11,24.12,24.07,24.1,169300.0,16.2379,16.2447,16.211,16.2312,169300.0
2009-03-26 12:05:00,24.11,24.24,24.1,24.21,459900.0,16.2379,16.3255,16.2312,16.3053,459900.0
2009-03-26 12:10:00,24.2,24.23,24.16,24.2,143300.0,16.2985,16.3187,16.2716,16.2985,143300.0
2009-03-26 12:15:00,24.2,24.24,24.15,24.2,313700.0,16.2985,16.3255,16.2649,16.2985,313700.0
2009-03-26 12:20:00,24.2,24.29,24.15,24.28,490000.0,16.2985,16.3592,16.2649,16.3524,490000.0
2009-03-26 12:25:00,24.28,24.29,24.19,24.25,413200.0,16.3524,16.3592,16.2918,16.3322,413200.0
2009-03-26 12:30:00,24.25,24.25,24.19,24.21,132300.0,16.3322,16.3322,16.2918,16.3053,132300.0
2009-03-26 12:35:00,24.21,24.22,24.11,24.18,307500.0,16.3053,16.312,16.2379,16.2851,307500.0
2009-03-26 12:40:00,24.18,24.19,24.07,24.07,275000.0,16.2851,16.2918,16.211,16.211,275000.0
2009-03-26 12:45:00,24.07,24.12,24.06,24.1,121700.0,16.211,16.2447,16.2042,16.2312,121700.0
2009-03-26 12:50:00,24.11,24.15,24.09,24.12,226700.0,16.2379,16.2649,16.2245,16.2447,226700.0
2009-03-26 12:55:00,24.12,24.13,24.08,24.1,202800.0,16.2447,16.2514,16.2177,16.2312,202800.0
2009-03-26 13:00:00,24.1,24.28,24.1,24.23,410100.0,16.2312,16.3524,16.2312,16.3187,410100.0
2009-03-26 13:05:00,24.23,24.27,24.18,24.27,425900.0,16.3187,16.3457,16.2851,16.3457,425900.0
2009-03-26 13:10:00,24.27,24.29,24.23,24.25,229700.0,16.3457,16.3592,16.3187,16.3322,229700.0
2009-03-26 13:15:00,24.25,24.26,24.2,24.24,338400.0,16.3322,16.3389,16.2985,16.3255,338400.0
2009-03-26 13:20:00,24.25,24.36,24.17,24.19,659900.0,16.3322,16.4063,16.2783,16.2918,659900.0
2009-03-26 13:25:00,24.19,24.25,24.01,24.1,776700.0,16.2918,16.3322,16.1706,16.2312,776700.0
2009-03-26 13:30:00,24.1,24.14,24.03,24.07,327600.0,16.2312,16.2581,16.184,16.211,327600.0
2009-03-26 13:35:00,24.07,24.09,23.97,24.05,301000.0,16.211,16.2245,16.1436,16.1975,301000.0
2009-03-26 13:40:00,24.05,24.06,23.94,24.01,145500.0,16.1975,16.2042,16.1234,16.1706,145500.0
2009-03-26 13:45:00,24.02,24.08,24.02,24.03,139200.0,16.1773,16.2177,16.1773,16.184,139200.0
2009-03-26 13:50:00,24.03,24.12,24.03,24.04,295600.0,16.184,16.2447,16.184,16.1908,295600.0
2009-03-26 13:55:00,24.04,24.12,24.04,24.11,150300.0,16.1908,16.2447,16.1908,16.2379,150300.0
2009-03-26 14:00:00,24.11,24.22,24.11,24.21,230600.0,16.2379,16.312,16.2379,16.3053,230600.0
2009-03-26 14:05:00,24.22,24.25,24.17,24.22,336400.0,16.312,16.3322,16.2783,16.312,336400.0
2009-03-26 14:10:00,24.22,24.25,24.2,24.23,609200.0,16.312,16.3322,16.2985,16.3187,609200.0
2009-03-26 14:15:00,24.23,24.24,24.17,24.18,239800.0,16.3187,16.3255,16.2783,16.2851,239800.0
2009-03-26 14:20:00,24.19,24.2,24.16,24.18,114500.0,16.2918,16.2985,16.2716,16.2851,114500.0
2009-03-26 14:25:00,24.2,24.22,24.06,24.07,243700.0,16.2985,16.312,16.2042,16.211,243700.0
2009-03-26 14:30:00,24.08,24.11,23.98,24.02,233700.0,16.2177,16.2379,16.1504,16.1773,233700.0
2009-03-26 14:35:00,24.02,24.06,23.98,24.01,218700.0,16.1773,16.2042,16.1504,16.1706,218700.0
2009-03-26 14:40:00,24.02,24.11,24.01,24.09,205500.0,16.1773,16.2379,16.1706,16.2245,205500.0
2009-03-26 14:45:00,24.1,24.19,24.09,24.12,223400.0,16.2312,16.2918,16.2245,16.2447,223400.0
2009-03-26 14:50:00,24.12,24.12,23.95,23.99,269500.0,16.2447,16.2447,16.1302,16.1571,269500.0
2009-03-26 14:55:00,23.99,24.04,23.9,23.9,516900.0,16.1571,16.1908,16.0965,16.0965,516900.0
2009-03-26 15:00:00,23.9,24.0,23.89,24.0,193000.0,16.0965,16.1638,16.0898,16.1638,193000.0
2009-03-26 15:05:00,24.0,24.1,23.95,24.03,308300.0,16.1638,16.2312,16.1302,16.184,308300.0
2009-03-26 15:10:00,24.03,24.08,23.94,23.97,254000.0,16.184,16.2177,16.1234,16.1436,254000.0
2009-03-26 15:15:00,23.97,24.02,23.92,23.99,412900.0,16.1436,16.1773,16.11,16.1571,412900.0
2009-03-26 15:20:00,24.0,24.13,23.99,24.12,341700.0,16.1638,16.2514,16.1571,16.2447,341700.0
2009-03-26 15:25:00,24.12,24.18,24.08,24.11,260500.0,16.2447,16.2851,16.2177,16.2379,260500.0
2009-03-26 15:30:00,24.11,24.18,24.04,24.11,385600.0,16.2379,16.2851,16.1908,16.2379,385600.0
2009-03-26 15:35:00,24.11,24.15,24.06,24.11,356200.0,16.2379,16.2649,16.2042,16.2379,356200.0
2009-03-26 15:40:00,24.11,24.2,24.11,24.14,373400.0,16.2379,16.2985,16.2379,16.2581,373400.0
2009-03-26 15:45:00,24.15,24.17,24.07,24.1,339700.0,16.2649,16.2783,16.211,16.2312,339700.0
2009-03-26 15:50:00,24.11,24.17,23.99,24.08,573300.0,16.2379,16.2783,16.1571,16.2177,573300.0
2009-03-26 15:55:00,24.08,24.16,24.07,24.11,658900.0,16.2177,16.2716,16.211,16.2379,658900.0
2009-03-27 09:30:00,23.91,24.04,23.57,23.97,499100.0,16.1032,16.1908,15.8742,16.1436,499100.0
2009-03-27 09:35:00,23.96,24.02,23.8,24.0,354100.0,16.1369,16.1773,16.0291,16.1638,354100.0
2009-03-27 09:40:00,24.0,24.03,23.82,23.93,274800.0,16.1638,16.184,16.0426,16.1167,274800.0
2009-03-27 09:45:00,23.95,23.95,23.83,23.92,294600.0,16.1302,16.1302,16.0493,16.11,294600.0
2009-03-27 09:50:00,23.92,24.0,23.87,24.0,182400.0,16.11,16.1638,16.0763,16.1638,182400.0
2009-03-27 09:55:00,24.0,24.1,23.87,23.91,276400.0,16.1638,16.2312,16.0763,16.1032,276400.0
2009-03-27 10:00:00,23.91,24.06,23.81,23.84,339300.0,16.1032,16.2042,16.0359,16.0561,339300.0
2009-03-27 10:05:00,23.84,23.98,23.83,23.95,199500.0,16.0561,16.1504,16.0493,16.1302,199500.0
2009-03-27 10:10:00,23.96,23.98,23.85,23.86,350900.0,16.1369,16.1504,16.0628,16.0695,350900.0
2009-03-27 10:15:00,23.85,23.88,23.75,23.78,367700.0,16.0628,16.083,15.9955,16.0157,367700.0
2009-03-27 10:20:00,23.77,23.95,23.77,23.87,198500.0,16.0089,16.1302,16.0089,16.0763,198500.0
2009-03-27 10:25:00,23.87,23.88,23.77,23.83,186100.0,16.0763,16.083,16.0089,16.0493,186100.0
2009-03-27 10:30:00,23.82,23.83,23.67,23.72,238300.0,16.0426,16.0493,15.9416,15.9753,238300.0
2009-03-27 10:35:00,23.72,23.77,23.71,23.75,224300.0,15.9753,16.0089,15.9685,15.9955,224300.0
2009-03-27 10:40:00,23.74,23.75,23.63,23.65,177700.0,15.9887,15.9955,15.9146,15.9281,177700.0
2009-03-27 10:45:00,23.64,23.74,23.62,23.68,271400.0,15.9214,15.9887,15.9079,15.9483,271400.0
2009-03-27 10:50:00,23.68,23.77,23.61,23.72,240700.0,15.9483,16.0089,15.9012,15.9753,240700.0
2009-03-27 10:55:00,23.72,23.77,23.65,23.69,165100.0,15.9753,16.0089,15.9281,15.9551,165100.0
2009-03-27 11:00:00,23.68,23.69,23.61,23.62,188500.0,15.9483,15.9551,15.9012,15.9079,188500.0
2009-03-27 11:05:00,23.62,23.79,23.62,23.73,342500.0,15.9079,16.0224,15.9079,15.982,342500.0
2009-03-27 11:10:00,23.73,23.91,23.68,23.91,219600.0,15.982,16.1032,15.9483,16.1032,219600.0
2009-03-27 11:15:00,23.9,23.9,23.8,23.82,96200.0,16.0965,16.0965,16.0291,16.0426,96200.0
2009-03-27 11:20:00,23.81,23.9,23.8,23.83,219600.0,16.0359,16.0965,16.0291,16.0493,219600.0
2009-03-27 11:25:00,23.84,23.88,23.83,23.85,179700.0,16.0561,16.083,16.0493,16.0628,179700.0
2009-03-27 11:30:00,23.86,23.86,23.76,23.77,91600.0,16.0695,16.0695,16.0022,16.0089,91600.0
2009-03-27 11:35:00,23.78,23.81,23.75,23.75,130600.0,16.0157,16.0359,15.9955,15.9955,130600.0
2009-03-27 11:40:00,23.75,23.9,23.74,23.89,376600.0,15.9955,16.0965,15.9887,16.0898,376600.0
2009-03-27 11:45:00,23.88,24.0,23.88,23.93,330700.0,16.083,16.1638,16.083,16.1167,330700.0
2009-03-27 11:50:00,23.92,23.94,23.85,23.87,167600.0,16.11,16.1234,16.0628,16.0763,167600.0
2009-03-27 11:55:00,23.88,23.92,23.83,23.9,119900.0,16.083,16.11,16.0493,16.0965,119900.0
2009-03-27 12:00:00,23.91,23.99,23.88,23.98,134900.0,16.1032,16.1571,16.083,16.1504,134900.0
2009-03-27 12:05:00,23.98,24.06,23.92,23.97,269000.0,16.1504,16.2042,16.11,16.1436,269000.0
2009-03-27 12:10:00,23.97,24.01,23.95,24.0,178000.0,16.1436,16.1706,16.1302,16.1638,178000.0
2009-03-27 12:15:00,24.0,24.01,23.89,23.96,161000.0,16.1638,16.1706,16.0898,16.1369,161000.0
2009-03-27 12:20:00,23.97,23.97,23.86,23.88,151600.0,16.1436,16.1436,16.0695,16.083,151600.0
2009-03-27 12:25:00,23.87,23.92,23.86,23.87,78100.0,16.0763,16.11,16.0695,16.0763,78100.0
2009-03-27 12:30:00,23.86,23.89,23.85,23.86,161400.0,16.0695,16.0898,16.0628,16.0695,161400.0
2009-03-27 12:35:00,23.86,23.88,23.8,23.81,101600.0,16.0695,16.083,16.0291,16.0359,101600.0
2009-03-27 12:40:00,23.81,23.87,23.8,23.86,126700.0,16.0359,16.0763,16.0291,16.0695,126700.0
2009-03-27 12:45:00,23.86,23.91,23.86,23.89,88000.0,16.0695,16.1032,16.0695,16.0898,88000.0
2009-03-27 12:50:00,23.9,23.94,23.85,23.86,269900.0,16.0965,16.1234,16.0628,16.0695,269900.0
2009-03-27 12:55:00,23.86,23.89,23.72,23.78,202400.0,16.0695,16.0898,15.9753,16.0157,202400.0
2009-03-27 13:00:00,23.77,23.79,23.74,23.76,108700.0,16.0089,16.0224,15.9887,16.0022,108700.0
2009-03-27 13:05:00,23.75,23.76,23.6,23.65,315400.0,15.9955,16.0022,15.8944,15.9281,315400.0
2009-03-27 13:10:00,23.64,23.66,23.56,23.62,238000.0,15.9214,15.9348,15.8675,15.9079,238000.0
2009-03-27 13:15:00,23.62,23.72,23.61,23.63,109200.0,15.9079,15.9753,15.9012,15.9146,109200.0
2009-03-27 13:20:00,23.62,23.62,23.5,23.52,322900.0,15.9079,15.9079,15.8271,15.8406,322900.0
2009-03-27 13:25:00,23.53,23.56,23.5,23.52,85600.0,15.8473,15.8675,15.8271,15.8406,85600.0
2009-03-27 13:30:00,23.52,23.69,23.47,23.59,254100.0,15.8406,15.9551,15.8069,15.8877,254100.0
2009-03-27 13:35:00,23.59,23.61,23.53,23.6,153100.0,15.8877,15.9012,15.8473,15.8944,153100.0
2009-03-27 13:40:00,23.59,23.59,23.37,23.49,371300.0,15.8877,15.8877,15.7395,15.8204,371300.0
2009-03-27 13:45:00,23.48,23.55,23.44,23.53,98900.0,15.8136,15.8608,15.7867,15.8473,98900.0
2009-03-27 13:50:00,23.53,23.53,23.36,23.39,274000.0,15.8473,15.8473,15.7328,15.753,274000.0
2009-03-27 13:55:00,23.4,23.41,23.35,23.39,242100.0,15.7597,15.7665,15.7261,15.753,242100.0
2009-03-27 14:00:00,23.39,23.4,23.33,23.39,192300.0,15.753,15.7597,15.7126,15.753,192300.0
2009-03-27 14:05:00,23.4,23.46,23.38,23.44,159200.0,15.7597,15.8002,15.7463,15.7867,159200.0
2009-03-27 14:10:00,23.44,23.49,23.39,23.49,158400.0,15.7867,15.8204,15.753,15.8204,158400.0
2009-03-27 14:15:00,23.49,23.55,23.45,23.54,182100.0,15.8204,15.8608,15.7934,15.854,182100.0
2009-03-27 14:20:00,23.55,23.65,23.53,23.61,199000.0,15.8608,15.9281,15.8473,15.9012,199000.0
2009-03-27 14:25:00,23.61,23.63,23.6,23.6,107200.0,15.9012,15.9146,15.8944,15.8944,107200.0
2009-03-27 14:30:00,23.6,23.62,23.5,23.58,157100.0,15.8944,15.9079,15.8271,15.881,157100.0
2009-03-27 14:35:00,23.58,23.62,23.53,23.6,282300.0,15.881,15.9079,15.8473,15.8944,282300.0
2009-03-27 14:40:00,23.6,23.67,23.57,23.59,143200.0,15.8944,15.9416,15.8742,15.8877,143200.0
2009-03-27 14:45:00,23.59,23.64,23.54,23.59,169100.0,15.8877,15.9214,15.854,15.8877,169100.0
2009-03-27 14:50:00,23.59,23.64,23.53,23.63,164600.0,15.8877,15.9214,15.8473,15.9146,164600.0
2009-03-27 14:55:00,23.63,23.71,23.58,23.69,228400.0,15.9146,15.9685,15.881,15.9551,228400.0
2009-03-27 15:00:00,23.69,23.79,23.68,23.69,334100.0,15.9551,16.0224,15.9483,15.9551,334100.0
2009-03-27 15:05:00,23.69,23.73,23.67,23.7,170800.0,15.9551,15.982,15.9416,15.9618,170800.0
2009-03-27 15:10:00,23.69,23.73,23.63,23.65,141600.0,15.9551,15.982,15.9146,15.9281,141600.0
2009-03-27 15:15:00,23.66,23.74,23.64,23.72,135900.0,15.9348,15.9887,15.9214,15.9753,135900.0
2009-03-27 15:20:00,23.72,23.74,23.66,23.68,203600.0,15.9753,15.9887,15.9348,15.9483,203600.0
2009-03-27 15:25:00,23.69,23.7,23.57,23.57,297400.0,15.9551,15.9618,15.8742,15.8742,297400.0
2009-03-27 15:30:00,23.57,23.72,23.57,23.67,281500.0,15.8742,15.9753,15.8742,15.9416,281500.0
2009-03-27 15:35:00,23.66,23.66,23.57,23.65,287900.0,15.9348,15.9348,15.8742,15.9281,287900.0
2009-03-27 15:40:00,23.62,23.72,23.58,23.7,292200.0,15.9079,15.9753,15.881,15.9618,292200.0
2009-03-27 15:45:00,23.7,23.79,23.68,23.73,369200.0,15.9618,16.0224,15.9483,15.982,369200.0
2009-03-27 15:50:00,23.74,23.77,23.65,23.66,464200.0,15.9887,16.0089,15.9281,15.9348,464200.0
2009-03-27 15:55:00,23.65,23.67,23.55,23.64,630000.0,15.9281,15.9416,15.8608,15.9214,630000.0
2009-03-30 09:30:00,23.24,23.29,22.91,22.99,615500.0,15.652,15.6857,15.4297,15.4836,615500.0
2009-03-30 09:35:00,22.98,23.15,22.96,22.98,791500.0,15.4769,15.5914,15.4634,15.4769,791500.0
2009-03-30 09:40:00,22.97,23.0,22.77,22.79,516700.0,15.4701,15.4903,15.3354,15.3489,516700.0
2009-03-30 09:45:00,22.8,22.95,22.78,22.91,351200.0,15.3556,15.4567,15.3422,15.4297,351200.0
2009-03-30 09:50:00,22.93,22.93,22.81,22.92,402000.0,15.4432,15.4432,15.3624,15.4365,402000.0
2009-03-30 09:55:00,22.91,23.02,22.89,22.95,259200.0,15.4297,15.5038,15.4163,15.4567,259200.0
2009-03-30 10:00:00,22.95,23.05,22.92,23.01,441500.0,15.4567,15.524,15.4365,15.4971,441500.0
2009-03-30 10:05:00,23.01,23.03,22.95,23.01,230100.0,15.4971,15.5105,15.4567,15.4971,230100.0
2009-03-30 10:10:00,23.01,23.05,22.97,22.99,383900.0,15.4971,15.524,15.4701,15.4836,383900.0
2009-03-30 10:15:00,22.99,23.0,22.88,22.88,242500.0,15.4836,15.4903,15.4095,15.4095,242500.0
2009-03-30 10:20:00,22.89,22.91,22.79,22.85,307400.0,15.4163,15.4297,15.3489,15.3893,307400.0
2009-03-30 10:25:00,22.86,22.91,22.85,22.87,205100.0,15.3961,15.4297,15.3893,15.4028,205100.0
2009-03-30 10:30:00,22.89,22.89,22.75,22.79,199700.0,15.4163,15.4163,15.322,15.3489,199700.0
2009-03-30 10:35:00,22.79,22.79,22.66,22.75,230400.0,15.3489,15.3489,15.2614,15.322,230400.0
2009-03-30 10:40:00,22.74,22.79,22.74,22.75,254700.0,15.3152,15.3489,15.3152,15.322,254700.0
2009-03-30 10:45:00,22.75,22.83,22.7,22.82,174400.0,15.322,15.3759,15.2883,15.3691,174400.0
2009-03-30 10:50:00,22.82,22.85,22.75,22.85,232200.0,15.3691,15.3893,15.322,15.3893,232200.0
2009-03-30 10:55:00,22.85,22.91,22.8,22.84,443300.0,15.3893,15.4297,15.3556,15.3826,443300.0
2009-03-30 11:00:00,22.85,22.85,22.76,22.78,120600.0,15.3893,15.3893,15.3287,15.3422,120600.0
2009-03-30 11:05:00,22.77,22.78,22.68,22.75,143900.0,15.3354,15.3422,15.2748,15.322,143900.0
2009-03-30 11:10:00,22.76,22.89,22.75,22.85,155400.0,15.3287,15.4163,15.322,15.3893,155400.0
2009-03-30 11:15:00,22.87,22.89,22.82,22.83,98400.0,15.4028,15.4163,15.3691,15.3759,98400.0
2009-03-30 11:20:00,22.83,22.85,22.75,22.77,102900.0,15.3759,15.3893,15.322,15.3354,102900.0
2009-03-30 11:25:00,22.77,22.92,22.77,22.9,530500.0,15.3354,15.4365,15.3354,15.423,530500.0
2009-03-30 11:30:00,22.9,22.97,22.88,22.97,302300.0,15.423,15.4701,15.4095,15.4701,302300.0
2009-03-30 11:35:00,22.97,23.03,22.95,23.02,374500.0,15.4701,15.5105,15.4567,15.5038,374500.0
2009-03-30 11:40:00,23.02,23.06,22.99,23.0,118400.0,15.5038,15.5308,15.4836,15.4903,118400.0
2009-03-30 11:45:00,23.0,23.04,22.99,23.02,119900.0,15.4903,15.5173,15.4836,15.5038,119900.0
2009-03-30 11:50:00,23.01,23.03,22.94,22.95,124400.0,15.4971,15.5105,15.4499,15.4567,124400.0
2009-03-30 11:55:00,22.96,23.12,22.93,23.1,176100.0,15.4634,15.5712,15.4432,15.5577,176100.0
2009-03-30 12:00:00,23.09,23.18,23.09,23.16,318900.0,15.551,15.6116,15.551,15.5981,318900.0
2009-03-30 12:05:00,23.16,23.16,23.04,23.12,190500.0,15.5981,15.5981,15.5173,15.5712,190500.0
2009-03-30 12:10:00,23.12,23.18,23.11,23.16,247900.0,15.5712,15.6116,15.5644,15.5981,247900.0
2009-03-30 12:15:00,23.16,23.27,23.15,23.27,148000.0,15.5981,15.6722,15.5914,15.6722,148000.0
2009-03-30 12:20:00,23.27,23.28,23.2,23.27,132700.0,15.6722,15.6789,15.625,15.6722,132700.0
2009-03-30 12:25:00,23.27,23.32,23.17,23.22,448000.0,15.6722,15.7059,15.6048,15.6385,448000.0
2009-03-30 12:30:00,23.22,23.23,23.17,23.21,174100.0,15.6385,15.6452,15.6048,15.6318,174100.0
2009-03-30 12:35:00,23.21,23.31,23.18,23.23,108100.0,15.6318,15.6991,15.6116,15.6452,108100.0
2009-03-30 12:40:00,23.22,23.24,23.18,23.22,146400.0,15.6385,15.652,15.6116,15.6385,146400.0
2009-03-30 12:45:00,23.22,23.26,23.2,23.25,159600.0,15.6385,15.6655,15.625,15.6587,159600.0
2009-03-30 12:50:00,23.25,23.26,23.18,23.2,65200.0,15.6587,15.6655,15.6116,15.625,65200.0
2009-03-30 12:55:00,23.2,23.22,23.11,23.12,69700.0,15.625,15.6385,15.5644,15.5712,69700.0
2009-03-30 13:00:00,23.13,23.18,23.12,23.16,90700.0,15.5779,15.6116,15.5712,15.5981,90700.0
2009-03-30 13:05:00,23.16,23.18,23.14,23.17,121000.0,15.5981,15.6116,15.5846,15.6048,121000.0
2009-03-30 13:10:00,23.17,23.18,23.17,23.17,89100.0,15.6048,15.6116,15.6048,15.6048,89100.0
2009-03-30 13:15:00,23.17,23.21,23.17,23.19,126000.0,15.6048,15.6318,15.6048,15.6183,126000.0
2009-03-30 13:20:00,23.19,23.22,23.17,23.22,124500.0,15.6183,15.6385,15.6048,15.6385,124500.0
2009-03-30 13:25:00,23.21,23.42,23.19,23.41,611400.0,15.6318,15.7732,15.6183,15.7665,611400.0
2009-03-30 13:30:00,23.41,23.41,23.14,23.31,173500.0,15.7665,15.7665,15.5846,15.6991,173500.0
2009-03-30 13:35:00,23.31,23.32,23.23,23.26,150400.0,15.6991,15.7059,15.6452,15.6655,150400.0
2009-03-30 13:40:00,23.26,23.33,23.25,23.3,71500.0,15.6655,15.7126,15.6587,15.6924,71500.0
2009-03-30 13:45:00,23.3,23.3,23.18,23.24,212500.0,15.6924,15.6924,15.6116,15.652,212500.0
2009-03-30 13:50:00,23.23,23.24,23.21,23.21,95600.0,15.6452,15.652,15.6318,15.6318,95600.0
2009-03-30 13:55:00,23.22,23.25,23.19,23.19,336500.0,15.6385,15.6587,15.6183,15.6183,336500.0
2009-03-30 14:00:00,23.19,23.21,23.15,23.2,449100.0,15.6183,15.6318,15.5914,15.625,449100.0
2009-03-30 14:05:00,23.2,23.24,23.14,23.19,143600.0,15.625,15.652,15.5846,15.6183,143600.0
2009-03-30 14:10:00,23.19,23.28,23.19,23.27,216000.0,15.6183,15.6789,15.6183,15.6722,216000.0
2009-03-30 14:15:00,23.26,23.26,23.23,23.24,70800.0,15.6655,15.6655,15.6452,15.652,70800.0
2009-03-30 14:20:00,23.23,23.26,23.19,23.23,192600.0,15.6452,15.6655,15.6183,15.6452,192600.0
2009-03-30 14:25:00,23.22,23.24,23.15,23.17,166800.0,15.6385,15.652,15.5914,15.6048,166800.0
2009-03-30 14:30:00,23.18,23.21,23.11,23.18,184000.0,15.6116,15.6318,15.5644,15.6116,184000.0
2009-03-30 14:35:00,23.18,23.2,23.11,23.13,105400.0,15.6116,15.625,15.5644,15.5779,105400.0
2009-03-30 14:40:00,23.12,23.14,23.03,23.06,205600.0,15.5712,15.5846,15.5105,15.5308,205600.0
2009-03-30 14:45:00,23.06,23.12,23.05,23.1,152300.0,15.5308,15.5712,15.524,15.5577,152300.0
2009-03-30 14:50:00,23.1,23.13,23.08,23.11,117500.0,15.5577,15.5779,15.5442,15.5644,117500.0
2009-03-30 14:55:00,23.11,23.13,23.05,23.06,256200.0,15.5644,15.5779,15.524,15.5308,256200.0
2009-03-30 15:00:00,23.06,23.1,23.04,23.08,219900.0,15.5308,15.5577,15.5173,15.5442,219900.0
2009-03-30 15:05:00,23.09,23.17,23.07,23.17,222600.0,15.551,15.6048,15.5375,15.6048,222600.0
2009-03-30 15:10:00,23.16,23.21,23.14,23.21,158000.0,15.5981,15.6318,15.5846,15.6318,158000.0
2009-03-30 15:15:00,23.21,23.25,23.17,23.19,159200.0,15.6318,15.6587,15.6048,15.6183,159200.0
2009-03-30 15:20:00,23.18,23.27,23.18,23.25,302200.0,15.6116,15.6722,15.6116,15.6587,302200.0
2009-03-30 15:25:00,23.24,23.28,23.12,23.14,299800.0,15.652,15.6789,15.5712,15.5846,299800.0
2009-03-30 15:30:00,23.14,23.27,23.14,23.24,358300.0,15.5846,15.6722,15.5846,15.652,358300.0
2009-03-30 15:35:00,23.24,23.31,23.22,23.22,366100.0,15.652,15.6991,15.6385,15.6385,366100.0
2009-03-30 15:40:00,23.22,23.28,23.17,23.27,461500.0,15.6385,15.6789,15.6048,15.6722,461500.0
2009-03-30 15:45:00,23.28,23.36,23.23,23.33,529100.0,15.6789,15.7328,15.6452,15.7126,529100.0
2009-03-30 15:50:00,23.33,23.43,23.32,23.37,660200.0,15.7126,15.7799,15.7059,15.7395,660200.0
2009-03-30 15:55:00,23.37,23.46,23.36,23.39,1017800.0,15.7395,15.8002,15.7328,15.753,1017800.0
2009-03-31 09:30:00,23.52,23.58,23.23,23.31,347700.0,15.8406,15.881,15.6452,15.6991,347700.0
2009-03-31 09:35:00,23.31,23.31,22.94,23.0,518700.0,15.6991,15.6991,15.4499,15.4903,518700.0
2009-03-31 09:40:00,22.99,23.07,22.76,22.77,503000.0,15.4836,15.5375,15.3287,15.3354,503000.0
2009-03-31 09:45:00,22.77,22.92,22.72,22.84,372700.0,15.3354,15.4365,15.3018,15.3826,372700.0
2009-03-31 09:50:00,22.85,22.88,22.75,22.83,519800.0,15.3893,15.4095,15.322,15.3759,519800.0
2009-03-31 09:55:00,22.82,22.94,22.82,22.86,575100.0,15.3691,15.4499,15.3691,15.3961,575100.0
2009-03-31 10:00:00,22.86,22.9,22.77,22.79,470100.0,15.3961,15.423,15.3354,15.3489,470100.0
2009-03-31 10:05:00,22.79,23.0,22.76,22.87,552700.0,15.3489,15.4903,15.3287,15.4028,552700.0
2009-03-31 10:10:00,22.86,22.91,22.75,22.76,321200.0,15.3961,15.4297,15.322,15.3287,321200.0
2009-03-31 10:15:00,22.76,22.84,22.73,22.78,284400.0,15.3287,15.3826,15.3085,15.3422,284400.0
2009-03-31 10:20:00,22.77,22.82,22.71,22.71,160200.0,15.3354,15.3691,15.295,15.295,160200.0
2009-03-31 10:25:00,22.71,22.79,22.68,22.76,213100.0,15.295,15.3489,15.2748,15.3287,213100.0
2009-03-31 10:30:00,22.76,22.84,22.71,22.82,320100.0,15.3287,15.3826,15.295,15.3691,320100.0
2009-03-31 10:35:00,22.81,22.92,22.81,22.83,232100.0,15.3624,15.4365,15.3624,15.3759,232100.0
2009-03-31 10:40:00,22.84,22.89,22.82,22.85,224100.0,15.3826,15.4163,15.3691,15.3893,224100.0
2009-03-31 10:45:00,22.85,22.92,22.82,22.86,295600.0,15.3893,15.4365,15.3691,15.3961,295600.0
2009-03-31 10:50:00,22.87,22.89,22.73,22.74,188700.0,15.4028,15.4163,15.3085,15.3152,188700.0
2009-03-31 10:55:00,22.74,22.75,22.64,22.67,244100.0,15.3152,15.322,15.2479,15.2681,244100.0
2009-03-31 11:00:00,22.66,22.76,22.66,22.71,284500.0,15.2614,15.3287,15.2614,15.295,284500.0
2009-03-31 11:05:00,22.69,22.8,22.66,22.8,242400.0,15.2816,15.3556,15.2614,15.3556,242400.0
2009-03-31 11:10:00,22.81,22.81,22.7,22.73,191100.0,15.3624,15.3624,15.2883,15.3085,191100.0
2009-03-31 11:15:00,22.74,22.8,22.71,22.79,183500.0,15.3152,15.3556,15.295,15.3489,183500.0
2009-03-31 11:20:00,22.79,22.83,22.77,22.82,183700.0,15.3489,15.3759,15.3354,15.3691,183700.0
2009-03-31 11:25:00,22.83,22.86,22.79,22.82,212800.0,15.3759,15.3961,15.3489,15.3691,212800.0
2009-03-31 11:30:00,22.83,22.86,22.8,22.83,126400.0,15.3759,15.3961,15.3556,15.3759,126400.0
2009-03-31 11:35:00,22.82,22.85,22.82,22.82,59100.0,15.3691,15.3893,15.3691,15.3691,59100.0
2009-03-31 11:40:00,22.83,22.86,22.75,22.86,141700.0,15.3759,15.3961,15.322,15.3961,141700.0
2009-03-31 11:45:00,22.86,22.89,22.84,22.87,114500.0,15.3961,15.4163,15.3826,15.4028,114500.0
2009-03-31 11:50:00,22.87,22.88,22.83,22.87,165300.0,15.4028,15.4095,15.3759,15.4028,165300.0
2009-03-31 11:55:00,22.88,22.92,22.84,22.89,252400.0,15.4095,15.4365,15.3826,15.4163,252400.0
2009-03-31 12:00:00,22.89,22.89,22.79,22.82,154700.0,15.4163,15.4163,15.3489,15.3691,154700.0
2009-03-31 12:05:00,22.83,22.84,22.81,22.83,126400.0,15.3759,15.3826,15.3624,15.3759,126400.0
2009-03-31 12:10:00,22.83,22.85,22.81,22.85,74200.0,15.3759,15.3893,15.3624,15.3893,74200.0
2009-03-31 12:15:00,22.84,22.89,22.84,22.87,65200.0,15.3826,15.4163,15.3826,15.4028,65200.0
2009-03-31 12:20:00,22.87,22.87,22.83,22.85,135600.0,15.4028,15.4028,15.3759,15.3893,135600.0
2009-03-31 12:25:00,22.85,22.91,22.85,22.89,113700.0,15.3893,15.4297,15.3893,15.4163,113700.0
2009-03-31 12:30:00,22.88,22.91,22.86,22.87,86300.0,15.4095,15.4297,15.3961,15.4028,86300.0
2009-03-31 12:35:00,22.87,22.95,22.87,22.95,107500.0,15.4028,15.4567,15.4028,15.4567,107500.0
2009-03-31 12:40:00,22.95,23.02,22.94,23.01,181800.0,15.4567,15.5038,15.4499,15.4971,181800.0
2009-03-31 12:45:00,23.03,23.08,23.0,23.07,177200.0,15.5105,15.5442,15.4903,15.5375,177200.0
2009-03-31 12:50:00,23.07,23.16,23.06,23.15,145000.0,15.5375,15.5981,15.5308,15.5914,145000.0
2009-03-31 12:55:00,23.15,23.16,23.11,23.13,112700.0,15.5914,15.5981,15.5644,15.5779,112700.0
2009-03-31 13:00:00,23.13,23.24,23.12,23.22,137700.0,15.5779,15.652,15.5712,15.6385,137700.0
2009-03-31 13:05:00,23.22,23.29,23.2,23.28,293300.0,15.6385,15.6857,15.625,15.6789,293300.0
2009-03-31 13:10:00,23.28,23.39,23.27,23.36,398600.0,15.6789,15.753,15.6722,15.7328,398600.0
2009-03-31 13:15:00,23.37,23.37,23.27,23.3,298300.0,15.7395,15.7395,15.6722,15.6924,298300.0
2009-03-31 13:20:00,23.3,23.37,23.29,23.36,188000.0,15.6924,15.7395,15.6857,15.7328,188000.0
2009-03-31 13:25:00,23.36,23.37,23.25,23.26,360000.0,15.7328,15.7395,15.6587,15.6655,360000.0
2009-03-31 13:30:00,23.27,23.34,23.25,23.32,175700.0,15.6722,15.7193,15.6587,15.7059,175700.0
2009-03-31 13:35:00,23.33,23.33,23.3,23.31,76600.0,15.7126,15.7126,15.6924,15.6991,76600.0
2009-03-31 13:40:00,23.3,23.31,23.28,23.3,72800.0,15.6924,15.6991,15.6789,15.6924,72800.0
2009-03-31 13:45:00,23.31,23.33,23.3,23.3,152600.0,15.6991,15.7126,15.6924,15.6924,152600.0
2009-03-31 13:50:00,23.31,23.39,23.29,23.35,409400.0,15.6991,15.753,15.6857,15.7261,409400.0
2009-03-31 13:55:00,23.35,23.46,23.35,23.46,135400.0,15.7261,15.8002,15.7261,15.8002,135400.0
2009-03-31 14:00:00,23.46,23.51,23.44,23.45,297800.0,15.8002,15.8338,15.7867,15.7934,297800.0
2009-03-31 14:05:00,23.44,23.46,23.41,23.43,253300.0,15.7867,15.8002,15.7665,15.7799,253300.0
2009-03-31 14:10:00,23.44,23.49,23.44,23.48,161100.0,15.7867,15.8204,15.7867,15.8136,161100.0
2009-03-31 14:15:00,23.47,23.56,23.47,23.5,290500.0,15.8069,15.8675,15.8069,15.8271,290500.0
2009-03-31 14:20:00,23.5,23.51,23.41,23.44,181000.0,15.8271,15.8338,15.7665,15.7867,181000.0
2009-03-31 14:25:00,23.45,23.45,23.41,23.44,195500.0,15.7934,15.7934,15.7665,15.7867,195500.0
2009-03-31 14:30:00,23.44,23.59,23.44,23.53,309100.0,15.7867,15.8877,15.7867,15.8473,309100.0
2009-03-31 14:35:00,23.52,23.63,23.49,23.61,258400.0,15.8406,15.9146,15.8204,15.9012,258400.0
2009-03-31 14:40:00,23.61,23.61,23.53,23.6,203500.0,15.9012,15.9012,15.8473,15.8944,203500.0
2009-03-31 14:45:00,23.6,23.63,23.56,23.58,216200.0,15.8944,15.9146,15.8675,15.881,216200.0
2009-03-31 14:50:00,23.58,23.65,23.58,23.63,239700.0,15.881,15.9281,15.881,15.9146,239700.0
2009-03-31 14:55:00,23.62,23.65,23.58,23.59,215400.0,15.9079,15.9281,15.881,15.8877,215400.0
2009-03-31 15:00:00,23.59,23.61,23.54,23.55,220800.0,15.8877,15.9012,15.854,15.8608,220800.0
2009-03-31 15:05:00,23.54,23.55,23.48,23.5,240100.0,15.854,15.8608,15.8136,15.8271,240100.0
2009-03-31 15:10:00,23.5,23.52,23.45,23.45,263600.0,15.8271,15.8406,15.7934,15.7934,263600.0
2009-03-31 15:15:00,23.45,23.52,23.44,23.49,341300.0,15.7934,15.8406,15.7867,15.8204,341300.0
2009-03-31 15:20:00,23.49,23.54,23.45,23.54,291000.0,15.8204,15.854,15.7934,15.854,291000.0
2009-03-31 15:25:00,23.54,23.66,23.54,23.65,615000.0,15.854,15.9348,15.854,15.9281,615000.0
2009-03-31 15:30:00,23.65,23.66,23.48,23.5,427500.0,15.9281,15.9348,15.8136,15.8271,427500.0
2009-03-31 15:35:00,23.5,23.54,23.4,23.54,525400.0,15.8271,15.854,15.7597,15.854,525400.0
2009-03-31 15:40:00,23.54,23.59,23.43,23.43,1024600.0,15.854,15.8877,15.7799,15.7799,1024600.0
2009-03-31 15:45:00,23.43,23.51,23.33,23.33,721300.0,15.7799,15.8338,15.7126,15.7126,721300.0
2009-03-31 15:50:00,23.33,23.59,23.33,23.54,1032500.0,15.7126,15.8877,15.7126,15.854,1032500.0
2009-03-31 15:55:00,23.54,23.58,23.39,23.41,1833200.0,15.854,15.881,15.753,15.7665,1833200.0
2009-04-01 09:30:00,23.15,23.25,23.01,23.02,617700.0,15.5914,15.6587,15.4971,15.5038,617700.0
2009-04-01 09:35:00,23.02,23.18,22.92,23.06,373400.0,15.5038,15.6116,15.4365,15.5308,373400.0
2009-04-01 09:40:00,23.05,23.06,22.93,22.97,282400.0,15.524,15.5308,15.4432,15.4701,282400.0
2009-04-01 09:45:00,22.97,23.05,22.96,22.99,272000.0,15.4701,15.524,15.4634,15.4836,272000.0
2009-04-01 09:50:00,22.98,23.03,22.92,22.97,400500.0,15.4769,15.5105,15.4365,15.4701,400500.0
2009-04-01 09:55:00,22.97,22.99,22.92,22.98,434400.0,15.4701,15.4836,15.4365,15.4769,434400.0
2009-04-01 10:00:00,22.98,23.16,22.98,23.13,613800.0,15.4769,15.5981,15.4769,15.5779,613800.0
2009-04-01 10:05:00,23.12,23.28,23.05,23.22,421200.0,15.5712,15.6789,15.524,15.6385,421200.0
2009-04-01 10:10:00,23.22,23.27,23.19,23.25,250700.0,15.6385,15.6722,15.6183,15.6587,250700.0
2009-04-01 10:15:00,23.25,23.43,23.18,23.41,489700.0,15.6587,15.7799,15.6116,15.7665,489700.0
2009-04-01 10:20:00,23.4,23.54,23.39,23.43,402300.0,15.7597,15.854,15.753,15.7799,402300.0
2009-04-01 10:25:00,23.42,23.45,23.35,23.41,318800.0,15.7732,15.7934,15.7261,15.7665,318800.0
2009-04-01 10:30:00,23.4,23.46,23.39,23.46,231700.0,15.7597,15.8002,15.753,15.8002,231700.0
2009-04-01 10:35:00,23.46,23.54,23.45,23.53,354600.0,15.8002,15.854,15.7934,15.8473,354600.0
2009-04-01 10:40:00,23.53,23.63,23.49,23.58,396200.0,15.8473,15.9146,15.8204,15.881,396200.0
2009-04-01 10:45:00,23.58,23.65,23.55,23.55,335900.0,15.881,15.9281,15.8608,15.8608,335900.0
2009-04-01 10:50:00,23.55,23.71,23.55,23.6,384300.0,15.8608,15.9685,15.8608,15.8944,384300.0
2009-04-01 10:55:00,23.6,23.73,23.6,23.62,250900.0,15.8944,15.982,15.8944,15.9079,250900.0
2009-04-01 11:00:00,23.62,23.65,23.58,23.61,147500.0,15.9079,15.9281,15.881,15.9012,147500.0
2009-04-01 11:05:00,23.6,23.75,23.57,23.72,317500.0,15.8944,15.9955,15.8742,15.9753,317500.0
2009-04-01 11:10:00,23.72,23.79,23.69,23.78,330900.0,15.9753,16.0224,15.9551,16.0157,330900.0
2009-04-01 11:15:00,23.78,23.82,23.7,23.76,233900.0,16.0157,16.0426,15.9618,16.0022,233900.0
2009-04-01 11:20:00,23.75,23.82,23.67,23.7,414700.0,15.9955,16.0426,15.9416,15.9618,414700.0
2009-04-01 11:25:00,23.72,23.77,23.69,23.69,256700.0,15.9753,16.0089,15.9551,15.9551,256700.0
2009-04-01 11:30:00,23.7,23.78,23.66,23.67,260600.0,15.9618,16.0157,15.9348,15.9416,260600.0
2009-04-01 11:35:00,23.67,23.69,23.64,23.68,127900.0,15.9416,15.9551,15.9214,15.9483,127900.0
2009-04-01 11:40:00,23.67,23.75,23.67,23.72,150100.0,15.9416,15.9955,15.9416,15.9753,150100.0
2009-04-01 11:45:00,23.72,23.74,23.67,23.69,162100.0,15.9753,15.9887,15.9416,15.9551,162100.0
2009-04-01 11:50:00,23.69,23.7,23.59,23.62,87800.0,15.9551,15.9618,15.8877,15.9079,87800.0
2009-04-01 11:55:00,23.61,23.72,23.61,23.67,132400.0,15.9012,15.9753,15.9012,15.9416,132400.0
2009-04-01 12:00:00,23.68,23.73,23.68,23.69,92500.0,15.9483,15.982,15.9483,15.9551,92500.0
2009-04-01 12:05:00,23.7,23.81,23.69,23.78,239400.0,15.9618,16.0359,15.9551,16.0157,239400.0
2009-04-01 12:10:00,23.78,23.88,23.78,23.87,161900.0,16.0157,16.083,16.0157,16.0763,161900.0
2009-04-01 12:15:00,23.87,23.87,23.78,23.78,131700.0,16.0763,16.0763,16.0157,16.0157,131700.0
2009-04-01 12:20:00,23.78,23.79,23.74,23.75,103800.0,16.0157,16.0224,15.9887,15.9955,103800.0
2009-04-01 12:25:00,23.75,23.75,23.68,23.69,148700.0,15.9955,15.9955,15.9483,15.9551,148700.0
2009-04-01 12:30:00,23.69,23.69,23.64,23.65,152500.0,15.9551,15.9551,15.9214,15.9281,152500.0
2009-04-01 12:35:00,23.65,23.66,23.56,23.58,150300.0,15.9281,15.9348,15.8675,15.881,150300.0
2009-04-01 12:40:00,23.58,23.65,23.57,23.61,151000.0,15.881,15.9281,15.8742,15.9012,151000.0
2009-04-01 12:45:00,23.61,23.72,23.59,23.71,161000.0,15.9012,15.9753,15.8877,15.9685,161000.0
2009-04-01 12:50:00,23.7,23.72,23.67,23.69,159300.0,15.9618,15.9753,15.9416,15.9551,159300.0
2009-04-01 12:55:00,23.69,23.7,23.58,23.7,230900.0,15.9551,15.9618,15.881,15.9618,230900.0
2009-04-01 13:00:00,23.7,23.76,23.68,23.74,99800.0,15.9618,16.0022,15.9483,15.9887,99800.0
2009-04-01 13:05:00,23.74,23.74,23.58,23.61,222100.0,15.9887,15.9887,15.881,15.9012,222100.0
2009-04-01 13:10:00,23.6,23.65,23.57,23.64,188100.0,15.8944,15.9281,15.8742,15.9214,188100.0
2009-04-01 13:15:00,23.63,23.65,23.59,23.59,110500.0,15.9146,15.9281,15.8877,15.8877,110500.0
2009-04-01 13:20:00,23.6,23.64,23.57,23.58,142000.0,15.8944,15.9214,15.8742,15.881,142000.0
2009-04-01 13:25:00,23.58,23.6,23.54,23.59,98900.0,15.881,15.8944,15.854,15.8877,98900.0
2009-04-01 13:30:00,23.59,23.61,23.56,23.56,94600.0,15.8877,15.9012,15.8675,15.8675,94600.0
2009-04-01 13:35:00,23.57,23.71,23.56,23.68,148200.0,15.8742,15.9685,15.8675,15.9483,148200.0
2009-04-01 13:40:00,23.68,23.7,23.62,23.68,321400.0,15.9483,15.9618,15.9079,15.9483,321400.0
2009-04-01 13:45:00,23.68,23.68,23.63,23.63,316800.0,15.9483,15.9483,15.9146,15.9146,316800.0
2009-04-01 13:50:00,23.63,23.71,23.62,23.69,185200.0,15.9146,15.9685,15.9079,15.9551,185200.0
2009-04-01 13:55:00,23.69,23.69,23.63,23.68,88100.0,15.9551,15.9551,15.9146,15.9483,88100.0
2009-04-01 14:00:00,23.68,23.72,23.64,23.72,181100.0,15.9483,15.9753,15.9214,15.9753,181100.0
2009-04-01 14:05:00,23.71,23.84,23.71,23.78,318700.0,15.9685,16.0561,15.9685,16.0157,318700.0
2009-04-01 14:10:00,23.78,23.85,23.78,23.82,177000.0,16.0157,16.0628,16.0157,16.0426,177000.0
2009-04-01 14:15:00,23.83,23.86,23.81,23.83,83900.0,16.0493,16.0695,16.0359,16.0493,83900.0
2009-04-01 14:20:00,23.83,23.85,23.81,23.83,118400.0,16.0493,16.0628,16.0359,16.0493,118400.0
2009-04-01 14:25:00,23.83,23.88,23.8,23.87,148500.0,16.0493,16.083,16.0291,16.0763,148500.0
2009-04-01 14:30:00,23.87,23.89,23.85,23.88,159300.0,16.0763,16.0898,16.0628,16.083,159300.0
2009-04-01 14:35:00,23.88,23.89,23.81,23.81,186000.0,16.083,16.0898,16.0359,16.0359,186000.0
2009-04-01 14:40:00,23.82,23.82,23.69,23.69,324300.0,16.0426,16.0426,15.9551,15.9551,324300.0
2009-04-01 14:45:00,23.69,23.71,23.65,23.7,211600.0,15.9551,15.9685,15.9281,15.9618,211600.0
2009-04-01 14:50:00,23.7,23.79,23.69,23.78,175300.0,15.9618,16.0224,15.9551,16.0157,175300.0
2009-04-01 14:55:00,23.78,23.79,23.74,23.78,169200.0,16.0157,16.0224,15.9887,16.0157,169200.0
2009-04-01 15:00:00,23.79,23.79,23.58,23.6,590900.0,16.0224,16.0224,15.881,15.8944,590900.0
2009-04-01 15:05:00,23.6,23.69,23.56,23.56,267700.0,15.8944,15.9551,15.8675,15.8675,267700.0
2009-04-01 15:10:00,23.59,23.6,23.46,23.53,342600.0,15.8877,15.8944,15.8002,15.8473,342600.0
2009-04-01 15:15:00,23.52,23.62,23.48,23.6,382000.0,15.8406,15.9079,15.8136,15.8944,382000.0
2009-04-01 15:20:00,23.6,23.64,23.54,23.57,267700.0,15.8944,15.9214,15.854,15.8742,267700.0
2009-04-01 15:25:00,23.57,23.65,23.57,23.62,185300.0,15.8742,15.9281,15.8742,15.9079,185300.0
2009-04-01 15:30:00,23.63,23.73,23.56,23.72,287000.0,15.9146,15.982,15.8675,15.9753,287000.0
2009-04-01 15:35:00,23.71,23.83,23.71,23.81,271000.0,15.9685,16.0493,15.9685,16.0359,271000.0
2009-04-01 15:40:00,23.81,23.84,23.75,23.76,310100.0,16.0359,16.0561,15.9955,16.0022,310100.0
2009-04-01 15:45:00,23.76,23.84,23.76,23.79,306500.0,16.0022,16.0561,16.0022,16.0224,306500.0
2009-04-01 15:50:00,23.79,23.87,23.74,23.78,441400.0,16.0224,16.0763,15.9887,16.0157,441400.0
2009-04-01 15:55:00,23.79,23.84,23.78,23.81,942200.0,16.0224,16.0561,16.0157,16.0359,942200.0
2009-04-02 09:30:00,24.31,24.39,24.25,24.3,654700.0,16.3726,16.4265,16.3322,16.3659,654700.0
2009-04-02 09:35:00,24.31,24.45,24.24,24.3,573300.0,16.3726,16.4669,16.3255,16.3659,573300.0
2009-04-02 09:40:00,24.31,24.44,24.28,24.44,394500.0,16.3726,16.4602,16.3524,16.4602,394500.0
2009-04-02 09:45:00,24.44,24.63,24.34,24.57,548700.0,16.4602,16.5881,16.3928,16.5477,548700.0
2009-04-02 09:50:00,24.57,24.58,24.39,24.54,353100.0,16.5477,16.5545,16.4265,16.5275,353100.0
2009-04-02 09:55:00,24.54,24.72,24.52,24.67,499600.0,16.5275,16.6488,16.5141,16.6151,499600.0
2009-04-02 10:00:00,24.66,24.79,24.66,24.75,490900.0,16.6083,16.6959,16.6083,16.669,490900.0
2009-04-02 10:05:00,24.76,24.79,24.66,24.73,293200.0,16.6757,16.6959,16.6083,16.6555,293200.0
2009-04-02 10:10:00,24.73,24.75,24.63,24.65,360200.0,16.6555,16.669,16.5881,16.6016,360200.0
2009-04-02 10:15:00,24.65,24.89,24.65,24.88,438200.0,16.6016,16.7632,16.6016,16.7565,438200.0
2009-04-02 10:20:00,24.88,24.91,24.74,24.84,321500.0,16.7565,16.7767,16.6622,16.7296,321500.0
2009-04-02 10:25:00,24.84,24.87,24.71,24.74,235400.0,16.7296,16.7498,16.642,16.6622,235400.0
2009-04-02 10:30:00,24.73,24.8,24.73,24.77,176500.0,16.6555,16.7026,16.6555,16.6824,176500.0
2009-04-02 10:35:00,24.77,24.77,24.65,24.67,364400.0,16.6824,16.6824,16.6016,16.6151,364400.0
2009-04-02 10:40:00,24.67,24.84,24.63,24.83,280500.0,16.6151,16.7296,16.5881,16.7228,280500.0
2009-04-02 10:45:00,24.83,24.96,24.82,24.93,508600.0,16.7228,16.8104,16.7161,16.7902,508600.0
2009-04-02 10:50:00,24.93,24.96,24.86,24.87,482000.0,16.7902,16.8104,16.743,16.7498,482000.0
2009-04-02 10:55:00,24.87,24.89,24.84,24.85,192000.0,16.7498,16.7632,16.7296,16.7363,192000.0
2009-04-02 11:00:00,24.84,24.98,24.84,24.97,515800.0,16.7296,16.8239,16.7296,16.8171,515800.0
2009-04-02 11:05:00,24.97,24.99,24.83,24.83,506300.0,16.8171,16.8306,16.7228,16.7228,506300.0
2009-04-02 11:10:00,24.83,25.0,24.82,25.0,360300.0,16.7228,16.8373,16.7161,16.8373,360300.0
2009-04-02 11:15:00,25.0,25.1,24.99,25.1,283200.0,16.8373,16.9047,16.8306,16.9047,283200.0
2009-04-02 11:20:00,25.1,25.19,25.06,25.07,543800.0,16.9047,16.9653,16.8777,16.8845,543800.0
2009-04-02 11:25:00,25.07,25.11,25.05,25.07,222100.0,16.8845,16.9114,16.871,16.8845,222100.0
2009-04-02 11:30:00,25.08,25.08,24.96,25.0,249400.0,16.8912,16.8912,16.8104,16.8373,249400.0
2009-04-02 11:35:00,25.0,25.09,24.98,25.09,452100.0,16.8373,16.8979,16.8239,16.8979,452100.0
2009-04-02 11:40:00,25.09,25.13,24.98,24.99,304900.0,16.8979,16.9249,16.8239,16.8306,304900.0
2009-04-02 11:45:00,24.99,25.07,24.99,24.99,289300.0,16.8306,16.8845,16.8306,16.8306,289300.0
2009-04-02 11:50:00,25.0,25.03,24.95,25.0,329800.0,16.8373,16.8575,16.8037,16.8373,329800.0
2009-04-02 11:55:00,25.0,25.05,24.95,25.02,168100.0,16.8373,16.871,16.8037,16.8508,168100.0
2009-04-02 12:00:00,25.01,25.04,24.96,25.0,214600.0,16.8441,16.8643,16.8104,16.8373,214600.0
2009-04-02 12:05:00,25.01,25.03,24.99,25.03,228400.0,16.8441,16.8575,16.8306,16.8575,228400.0
2009-04-02 12:10:00,25.02,25.06,25.01,25.04,143100.0,16.8508,16.8777,16.8441,16.8643,143100.0
2009-04-02 12:15:00,25.05,25.12,25.0,25.09,408200.0,16.871,16.9181,16.8373,16.8979,408200.0
2009-04-02 12:20:00,25.08,25.1,25.05,25.07,362600.0,16.8912,16.9047,16.871,16.8845,362600.0
2009-04-02 12:25:00,25.07,25.12,25.05,25.08,303500.0,16.8845,16.9181,16.871,16.8912,303500.0
2009-04-02 12:30:00,25.09,25.24,25.09,25.2,455200.0,16.8979,16.999,16.8979,16.972,455200.0
2009-04-02 12:35:00,25.2,25.23,25.18,25.19,169300.0,16.972,16.9922,16.9586,16.9653,169300.0
2009-04-02 12:40:00,25.19,25.21,25.17,25.21,104800.0,16.9653,16.9788,16.9518,16.9788,104800.0
2009-04-02 12:45:00,25.2,25.22,25.18,25.19,192300.0,16.972,16.9855,16.9586,16.9653,192300.0
2009-04-02 12:50:00,25.19,25.22,25.15,25.15,339000.0,16.9653,16.9855,16.9384,16.9384,339000.0
2009-04-02 12:55:00,25.15,25.15,25.09,25.12,606700.0,16.9384,16.9384,16.8979,16.9181,606700.0
2009-04-02 13:00:00,25.12,25.2,25.09,25.17,186900.0,16.9181,16.972,16.8979,16.9518,186900.0
2009-04-02 13:05:00,25.16,25.18,25.06,25.09,339300.0,16.9451,16.9586,16.8777,16.8979,339300.0
2009-04-02 13:10:00,25.09,25.1,25.01,25.02,339500.0,16.8979,16.9047,16.8441,16.8508,339500.0
2009-04-02 13:15:00,25.02,25.1,24.99,25.09,233400.0,16.8508,16.9047,16.8306,16.8979,233400.0
2009-04-02 13:20:00,25.1,25.1,24.99,25.03,436200.0,16.9047,16.9047,16.8306,16.8575,436200.0
2009-04-02 13:25:00,25.03,25.06,24.99,25.03,312900.0,16.8575,16.8777,16.8306,16.8575,312900.0
2009-04-02 13:30:00,25.03,25.04,24.97,25.03,335800.0,16.8575,16.8643,16.8171,16.8575,335800.0
2009-04-02 13:35:00,25.03,25.04,24.98,25.01,337400.0,16.8575,16.8643,16.8239,16.8441,337400.0
2009-04-02 13:40:00,25.0,25.05,24.95,24.98,270900.0,16.8373,16.871,16.8037,16.8239,270900.0
2009-04-02 13:45:00,24.98,25.03,24.95,24.97,284000.0,16.8239,16.8575,16.8037,16.8171,284000.0
2009-04-02 13:50:00,24.97,25.02,24.97,25.01,123000.0,16.8171,16.8508,16.8171,16.8441,123000.0
2009-04-02 13:55:00,25.02,25.02,24.89,24.94,318100.0,16.8508,16.8508,16.7632,16.7969,318100.0
2009-04-02 14:00:00,24.95,25.0,24.93,24.99,200200.0,16.8037,16.8373,16.7902,16.8306,200200.0
2009-04-02 14:05:00,25.0,25.03,24.9,24.93,239600.0,16.8373,16.8575,16.77,16.7902,239600.0
2009-04-02 14:10:00,24.94,24.96,24.88,24.9,105700.0,16.7969,16.8104,16.7565,16.77,105700.0
2009-04-02 14:15:00,24.91,24.92,24.85,24.89,266100.0,16.7767,16.7835,16.7363,16.7632,266100.0
2009-04-02 14:20:00,24.9,24.98,24.9,24.95,241000.0,16.77,16.8239,16.77,16.8037,241000.0
2009-04-02 14:25:00,24.97,25.11,24.93,25.07,410900.0,16.8171,16.9114,16.7902,16.8845,410900.0
2009-04-02 14:30:00,25.07,25.15,25.07,25.13,104100.0,16.8845,16.9384,16.8845,16.9249,104100.0
2009-04-02 14:35:00,25.13,25.15,25.08,25.12,196800.0,16.9249,16.9384,16.8912,16.9181,196800.0
2009-04-02 14:40:00,25.11,25.21,25.11,25.14,318300.0,16.9114,16.9788,16.9114,16.9316,318300.0
2009-04-02 14:45:00,25.13,25.19,25.12,25.17,175500.0,16.9249,16.9653,16.9181,16.9518,175500.0
2009-04-02 14:50:00,25.17,25.18,24.96,24.96,268900.0,16.9518,16.9586,16.8104,16.8104,268900.0
2009-04-02 14:55:00,24.96,25.05,24.96,25.05,175900.0,16.8104,16.871,16.8104,16.871,175900.0
2009-04-02 15:00:00,25.05,25.09,25.0,25.02,370900.0,16.871,16.8979,16.8373,16.8508,370900.0
2009-04-02 15:05:00,25.01,25.02,24.89,24.97,1271800.0,16.8441,16.8508,16.7632,16.8171,1271800.0
2009-04-02 15:10:00,24.96,25.01,24.88,24.93,389600.0,16.8104,16.8441,16.7565,16.7902,389600.0
2009-04-02 15:15:00,24.93,24.95,24.84,24.86,400900.0,16.7902,16.8037,16.7296,16.743,400900.0
2009-04-02 15:20:00,24.85,24.88,24.81,24.87,421700.0,16.7363,16.7565,16.7094,16.7498,421700.0
2009-04-02 15:25:00,24.87,24.87,24.8,24.81,484800.0,16.7498,16.7498,16.7026,16.7094,484800.0
2009-04-02 15:30:00,24.81,24.87,24.81,24.85,316800.0,16.7094,16.7498,16.7094,16.7363,316800.0
2009-04-02 15:35:00,24.85,24.87,24.72,24.73,424300.0,16.7363,16.7498,16.6488,16.6555,424300.0
2009-04-02 15:40:00,24.73,24.91,24.72,24.79,477600.0,16.6555,16.7767,16.6488,16.6959,477600.0
2009-04-02 15:45:00,24.79,24.84,24.67,24.8,632300.0,16.6959,16.7296,16.6151,16.7026,632300.0
2009-04-02 15:50:00,24.81,24.82,24.65,24.73,822900.0,16.7094,16.7161,16.6016,16.6555,822900.0
2009-04-02 15:55:00,24.73,24.8,24.68,24.79,1058800.0,16.6555,16.7026,16.6218,16.6959,1058800.0
2009-04-03 09:30:00,24.7,24.82,24.5,24.66,341000.0,16.6353,16.7161,16.5006,16.6083,341000.0
2009-04-03 09:35:00,24.67,24.94,24.54,24.66,448400.0,16.6151,16.7969,16.5275,16.6083,448400.0
2009-04-03 09:40:00,24.66,24.79,24.65,24.75,317600.0,16.6083,16.6959,16.6016,16.669,317600.0
2009-04-03 09:45:00,24.75,24.86,24.61,24.65,432300.0,16.669,16.743,16.5747,16.6016,432300.0
2009-04-03 09:50:00,24.64,24.7,24.57,24.66,212100.0,16.5949,16.6353,16.5477,16.6083,212100.0
2009-04-03 09:55:00,24.66,24.7,24.62,24.64,180200.0,16.6083,16.6353,16.5814,16.5949,180200.0
2009-04-03 10:00:00,24.64,24.65,24.39,24.41,460600.0,16.5949,16.6016,16.4265,16.44,460600.0
2009-04-03 10:05:00,24.41,24.5,24.34,24.48,408100.0,16.44,16.5006,16.3928,16.4871,408100.0
2009-04-03 10:10:00,24.48,24.56,24.44,24.52,297500.0,16.4871,16.541,16.4602,16.5141,297500.0
2009-04-03 10:15:00,24.52,24.61,24.5,24.55,231400.0,16.5141,16.5747,16.5006,16.5343,231400.0
2009-04-03 10:20:00,24.55,24.58,24.52,24.56,185900.0,16.5343,16.5545,16.5141,16.541,185900.0
2009-04-03 10:25:00,24.56,24.65,24.56,24.62,144500.0,16.541,16.6016,16.541,16.5814,144500.0
2009-04-03 10:30:00,24.62,24.65,24.59,24.62,236800.0,16.5814,16.6016,16.5612,16.5814,236800.0
2009-04-03 10:35:00,24.62,24.66,24.61,24.66,113000.0,16.5814,16.6083,16.5747,16.6083,113000.0
2009-04-03 10:40:00,24.65,24.75,24.65,24.66,285300.0,16.6016,16.669,16.6016,16.6083,285300.0
2009-04-03 10:45:00,24.67,24.7,24.65,24.68,150500.0,16.6151,16.6353,16.6016,16.6218,150500.0
2009-04-03 10:50:00,24.68,24.83,24.68,24.76,240900.0,16.6218,16.7228,16.6218,16.6757,240900.0
2009-04-03 10:55:00,24.76,24.76,24.63,24.65,171100.0,16.6757,16.6757,16.5881,16.6016,171100.0
2009-04-03 11:00:00,24.65,24.76,24.65,24.74,153100.0,16.6016,16.6757,16.6016,16.6622,153100.0
2009-04-03 11:05:00,24.74,24.74,24.66,24.72,117700.0,16.6622,16.6622,16.6083,16.6488,117700.0
2009-04-03 11:10:00,24.72,24.75,24.69,24.72,113600.0,16.6488,16.669,16.6285,16.6488,113600.0
2009-04-03 11:15:00,24.72,24.73,24.66,24.69,90200.0,16.6488,16.6555,16.6083,16.6285,90200.0
2009-04-03 11:20:00,24.69,24.7,24.65,24.67,88300.0,16.6285,16.6353,16.6016,16.6151,88300.0
2009-04-03 11:25:00,24.67,24.71,24.65,24.7,145200.0,16.6151,16.642,16.6016,16.6353,145200.0
2009-04-03 11:30:00,24.7,24.73,24.67,24.73,159400.0,16.6353,16.6555,16.6151,16.6555,159400.0
2009-04-03 11:35:00,24.72,24.81,24.69,24.71,256800.0,16.6488,16.7094,16.6285,16.642,256800.0
2009-04-03 11:40:00,24.7,24.81,24.7,24.77,163300.0,16.6353,16.7094,16.6353,16.6824,163300.0
2009-04-03 11:45:00,24.78,24.82,24.74,24.81,119200.0,16.6892,16.7161,16.6622,16.7094,119200.0
2009-04-03 11:50:00,24.81,24.9,24.8,24.85,223800.0,16.7094,16.77,16.7026,16.7363,223800.0
2009-04-03 11:55:00,24.85,24.86,24.82,24.82,54100.0,16.7363,16.743,16.7161,16.7161,54100.0
2009-04-03 12:00:00,24.82,24.92,24.82,24.9,182700.0,16.7161,16.7835,16.7161,16.77,182700.0
2009-04-03 12:05:00,24.9,24.9,24.78,24.81,210800.0,16.77,16.77,16.6892,16.7094,210800.0
2009-04-03 12:10:00,24.8,24.86,24.75,24.86,177100.0,16.7026,16.743,16.669,16.743,177100.0
2009-04-03 12:15:00,24.86,24.88,24.78,24.78,142100.0,16.743,16.7565,16.6892,16.6892,142100.0
2009-04-03 12:20:00,24.78,24.8,24.73,24.8,136100.0,16.6892,16.7026,16.6555,16.7026,136100.0
2009-04-03 12:25:00,24.79,24.84,24.78,24.82,152600.0,16.6959,16.7296,16.6892,16.7161,152600.0
2009-04-03 12:30:00,24.81,24.81,24.77,24.79,93900.0,16.7094,16.7094,16.6824,16.6959,93900.0
2009-04-03 12:35:00,24.8,24.89,24.8,24.84,147200.0,16.7026,16.7632,16.7026,16.7296,147200.0
2009-04-03 12:40:00,24.84,24.9,24.82,24.89,128600.0,16.7296,16.77,16.7161,16.7632,128600.0
2009-04-03 12:45:00,24.89,24.92,24.89,24.91,209400.0,16.7632,16.7835,16.7632,16.7767,209400.0
2009-04-03 12:50:00,24.91,24.95,24.91,24.94,173700.0,16.7767,16.8037,16.7767,16.7969,173700.0
2009-04-03 12:55:00,24.95,24.95,24.9,24.93,157000.0,16.8037,16.8037,16.77,16.7902,157000.0
2009-04-03 13:00:00,24.93,25.0,24.93,24.98,240900.0,16.7902,16.8373,16.7902,16.8239,240900.0
2009-04-03 13:05:00,24.98,24.99,24.84,24.9,248400.0,16.8239,16.8306,16.7296,16.77,248400.0
2009-04-03 13:10:00,24.91,24.92,24.88,24.91,219000.0,16.7767,16.7835,16.7565,16.7767,219000.0
2009-04-03 13:15:00,24.91,24.94,24.88,24.92,163800.0,16.7767,16.7969,16.7565,16.7835,163800.0
2009-04-03 13:20:00,24.92,24.92,24.83,24.83,145000.0,16.7835,16.7835,16.7228,16.7228,145000.0
2009-04-03 13:25:00,24.83,24.94,24.82,24.93,128500.0,16.7228,16.7969,16.7161,16.7902,128500.0
2009-04-03 13:30:00,24.93,24.94,24.87,24.87,95700.0,16.7902,16.7969,16.7498,16.7498,95700.0
2009-04-03 13:35:00,24.88,24.9,24.84,24.85,140600.0,16.7565,16.77,16.7296,16.7363,140600.0
2009-04-03 13:40:00,24.84,24.89,24.83,24.86,225700.0,16.7296,16.7632,16.7228,16.743,225700.0
2009-04-03 13:45:00,24.86,24.91,24.85,24.9,104600.0,16.743,16.7767,16.7363,16.77,104600.0
2009-04-03 13:50:00,24.9,25.04,24.9,25.01,328200.0,16.77,16.8643,16.77,16.8441,328200.0
2009-04-03 13:55:00,25.04,25.07,24.97,25.0,325100.0,16.8643,16.8845,16.8171,16.8373,325100.0
2009-04-03 14:00:00,25.01,25.04,24.97,24.99,573000.0,16.8441,16.8643,16.8171,16.8306,573000.0
2009-04-03 14:05:00,25.0,25.0,24.91,24.94,176200.0,16.8373,16.8373,16.7767,16.7969,176200.0
2009-04-03 14:10:00,24.94,24.98,24.93,24.98,126700.0,16.7969,16.8239,16.7902,16.8239,126700.0
2009-04-03 14:15:00,24.98,24.99,24.93,24.99,209800.0,16.8239,16.8306,16.7902,16.8306,209800.0
2009-04-03 14:20:00,24.99,25.03,24.98,25.0,240800.0,16.8306,16.8575,16.8239,16.8373,240800.0
2009-04-03 14:25:00,25.0,25.11,24.99,25.1,372600.0,16.8373,16.9114,16.8306,16.9047,372600.0
2009-04-03 14:30:00,25.11,25.13,25.02,25.05,278700.0,16.9114,16.9249,16.8508,16.871,278700.0
2009-04-03 14:35:00,25.06,25.09,25.04,25.07,203200.0,16.8777,16.8979,16.8643,16.8845,203200.0
2009-04-03 14:40:00,25.08,25.09,25.01,25.04,199300.0,16.8912,16.8979,16.8441,16.8643,199300.0
2009-04-03 14:45:00,25.03,25.03,24.98,24.98,185800.0,16.8575,16.8575,16.8239,16.8239,185800.0
2009-04-03 14:50:00,24.99,25.02,24.95,24.98,245200.0,16.8306,16.8508,16.8037,16.8239,245200.0
2009-04-03 14:55:00,24.98,25.02,24.97,25.01,184800.0,16.8239,16.8508,16.8171,16.8441,184800.0
2009-04-03 15:00:00,25.0,25.03,24.94,24.97,315000.0,16.8373,16.8575,16.7969,16.8171,315000.0
2009-04-03 15:05:00,24.96,25.01,24.93,24.98,411000.0,16.8104,16.8441,16.7902,16.8239,411000.0
2009-04-03 15:10:00,24.98,24.99,24.92,24.95,175500.0,16.8239,16.8306,16.7835,16.8037,175500.0
2009-04-03 15:15:00,24.95,24.98,24.89,24.97,292600.0,16.8037,16.8239,16.7632,16.8171,292600.0
2009-04-03 15:20:00,24.97,24.98,24.89,24.92,368200.0,16.8171,16.8239,16.7632,16.7835,368200.0
2009-04-03 15:25:00,24.92,24.92,24.84,24.86,446900.0,16.7835,16.7835,16.7296,16.743,446900.0
2009-04-03 15:30:00,24.86,24.94,24.86,24.92,378800.0,16.743,16.7969,16.743,16.7835,378800.0
2009-04-03 15:35:00,24.93,24.94,24.87,24.89,419100.0,16.7902,16.7969,16.7498,16.7632,419100.0
2009-04-03 15:40:00,24.89,25.03,24.88,24.95,573000.0,16.7632,16.8575,16.7565,16.8037,573000.0
2009-04-03 15:45:00,24.95,24.99,24.93,24.95,400800.0,16.8037,16.8306,16.7902,16.8037,400800.0
2009-04-03 15:50:00,24.94,25.0,24.93,25.0,349100.0,16.7969,16.8373,16.7902,16.8373,349100.0
2009-04-03 15:55:00,25.0,25.0,24.94,25.0,614200.0,16.8373,16.8373,16.7969,16.8373,614200.0
2009-04-06 09:30:00,24.8,24.9,24.62,24.75,331800.0,16.7026,16.77,16.5814,16.669,331800.0
2009-04-06 09:35:00,24.76,24.83,24.46,24.73,524300.0,16.6757,16.7228,16.4736,16.6555,524300.0
2009-04-06 09:40:00,24.73,24.76,24.59,24.7,225300.0,16.6555,16.6757,16.5612,16.6353,225300.0
2009-04-06 09:45:00,24.7,24.78,24.62,24.62,195500.0,16.6353,16.6892,16.5814,16.5814,195500.0
2009-04-06 09:50:00,24.62,24.82,24.62,24.82,263900.0,16.5814,16.7161,16.5814,16.7161,263900.0
2009-04-06 09:55:00,24.8,24.85,24.76,24.84,201300.0,16.7026,16.7363,16.6757,16.7296,201300.0
2009-04-06 10:00:00,24.84,24.88,24.75,24.87,225600.0,16.7296,16.7565,16.669,16.7498,225600.0
2009-04-06 10:05:00,24.86,25.0,24.82,24.97,400000.0,16.743,16.8373,16.7161,16.8171,400000.0
2009-04-06 10:10:00,24.99,24.99,24.78,24.78,340200.0,16.8306,16.8306,16.6892,16.6892,340200.0
2009-04-06 10:15:00,24.79,24.85,24.74,24.8,232700.0,16.6959,16.7363,16.6622,16.7026,232700.0
2009-04-06 10:20:00,24.79,24.85,24.73,24.85,147300.0,16.6959,16.7363,16.6555,16.7363,147300.0
2009-04-06 10:25:00,24.85,24.91,24.73,24.76,422200.0,16.7363,16.7767,16.6555,16.6757,422200.0
2009-04-06 10:30:00,24.78,24.89,24.73,24.85,232500.0,16.6892,16.7632,16.6555,16.7363,232500.0
2009-04-06 10:35:00,24.85,24.87,24.8,24.85,129800.0,16.7363,16.7498,16.7026,16.7363,129800.0
2009-04-06 10:40:00,24.85,24.9,24.75,24.75,166100.0,16.7363,16.77,16.669,16.669,166100.0
2009-04-06 10:45:00,24.75,24.92,24.74,24.85,280000.0,16.669,16.7835,16.6622,16.7363,280000.0
2009-04-06 10:50:00,24.85,24.88,24.85,24.86,46500.0,16.7363,16.7565,16.7363,16.743,46500.0
2009-04-06 10:55:00,24.85,24.88,24.78,24.8,140100.0,16.7363,16.7565,16.6892,16.7026,140100.0
2009-04-06 11:00:00,24.8,24.81,24.74,24.77,168500.0,16.7026,16.7094,16.6622,16.6824,168500.0
2009-04-06 11:05:00,24.77,24.77,24.64,24.67,297500.0,16.6824,16.6824,16.5949,16.6151,297500.0
2009-04-06 11:10:00,24.67,24.7,24.64,24.69,88000.0,16.6151,16.6353,16.5949,16.6285,88000.0
2009-04-06 11:15:00,24.69,24.74,24.68,24.73,108500.0,16.6285,16.6622,16.6218,16.6555,108500.0
2009-04-06 11:20:00,24.73,24.73,24.67,24.67,84300.0,16.6555,16.6555,16.6151,16.6151,84300.0
2009-04-06 11:25:00,24.68,24.78,24.67,24.75,156500.0,16.6218,16.6892,16.6151,16.669,156500.0
2009-04-06 11:30:00,24.75,24.8,24.72,24.79,145300.0,16.669,16.7026,16.6488,16.6959,145300.0
2009-04-06 11:35:00,24.78,24.84,24.71,24.71,180100.0,16.6892,16.7296,16.642,16.642,180100.0
2009-04-06 11:40:00,24.7,24.74,24.64,24.67,172000.0,16.6353,16.6622,16.5949,16.6151,172000.0
2009-04-06 11:45:00,24.67,24.72,24.66,24.71,88700.0,16.6151,16.6488,16.6083,16.642,88700.0
2009-04-06 11:50:00,24.69,24.71,24.64,24.66,86700.0,16.6285,16.642,16.5949,16.6083,86700.0
2009-04-06 11:55:00,24.65,24.69,24.64,24.69,141500.0,16.6016,16.6285,16.5949,16.6285,141500.0
2009-04-06 12:00:00,24.69,24.73,24.63,24.66,135400.0,16.6285,16.6555,16.5881,16.6083,135400.0
2009-04-06 12:05:00,24.66,24.73,24.65,24.72,92400.0,16.6083,16.6555,16.6016,16.6488,92400.0
2009-04-06 12:10:00,24.73,24.74,24.7,24.74,98800.0,16.6555,16.6622,16.6353,16.6622,98800.0
2009-04-06 12:15:00,24.74,24.74,24.7,24.72,143700.0,16.6622,16.6622,16.6353,16.6488,143700.0
2009-04-06 12:20:00,24.72,24.73,24.69,24.71,86300.0,16.6488,16.6555,16.6285,16.642,86300.0
2009-04-06 12:25:00,24.71,24.79,24.7,24.79,158700.0,16.642,16.6959,16.6353,16.6959,158700.0
2009-04-06 12:30:00,24.78,24.79,24.74,24.76,73500.0,16.6892,16.6959,16.6622,16.6757,73500.0
2009-04-06 12:35:00,24.75,24.76,24.75,24.75,29800.0,16.669,16.6757,16.669,16.669,29800.0
2009-04-06 12:40:00,24.75,24.82,24.75,24.79,129400.0,16.669,16.7161,16.669,16.6959,129400.0
2009-04-06 12:45:00,24.78,24.82,24.78,24.81,92300.0,16.6892,16.7161,16.6892,16.7094,92300.0
2009-04-06 12:50:00,24.81,24.87,24.8,24.87,78500.0,16.7094,16.7498,16.7026,16.7498,78500.0
2009-04-06 12:55:00,24.87,24.98,24.85,24.98,212500.0,16.7498,16.8239,16.7363,16.8239,212500.0
2009-04-06 13:00:00,24.98,25.0,24.91,24.91,303400.0,16.8239,16.8373,16.7767,16.7767,303400.0
2009-04-06 13:05:00,24.92,24.97,24.91,24.94,72200.0,16.7835,16.8171,16.7767,16.7969,72200.0
2009-04-06 13:10:00,24.95,25.01,24.93,24.99,151800.0,16.8037,16.8441,16.7902,16.8306,151800.0
2009-04-06 13:15:00,24.99,25.03,24.94,24.96,330300.0,16.8306,16.8575,16.7969,16.8104,330300.0
2009-04-06 13:20:00,24.95,25.0,24.93,24.96,103100.0,16.8037,16.8373,16.7902,16.8104,103100.0
2009-04-06 13:25:00,24.97,24.97,24.77,24.77,263900.0,16.8171,16.8171,16.6824,16.6824,263900.0
2009-04-06 13:30:00,24.77,24.78,24.7,24.77,280500.0,16.6824,16.6892,16.6353,16.6824,280500.0
2009-04-06 13:35:00,24.77,24.78,24.73,24.75,95100.0,16.6824,16.6892,16.6555,16.669,95100.0
2009-04-06 13:40:00,24.76,24.84,24.75,24.84,104400.0,16.6757,16.7296,16.669,16.7296,104400.0
2009-04-06 13:45:00,24.84,25.0,24.83,24.97,218800.0,16.7296,16.8373,16.7228,16.8171,218800.0
2009-04-06 13:50:00,24.96,25.01,24.93,24.94,176600.0,16.8104,16.8441,16.7902,16.7969,176600.0
2009-04-06 13:55:00,24.94,24.95,24.91,24.92,71300.0,16.7969,16.8037,16.7767,16.7835,71300.0
2009-04-06 14:00:00,24.92,24.93,24.86,24.86,125500.0,16.7835,16.7902,16.743,16.743,125500.0
2009-04-06 14:05:00,24.85,24.87,24.79,24.83,168200.0,16.7363,16.7498,16.6959,16.7228,168200.0
2009-04-06 14:10:00,24.84,24.88,24.75,24.83,97500.0,16.7296,16.7565,16.669,16.7228,97500.0
2009-04-06 14:15:00,24.83,24.83,24.73,24.79,118600.0,16.7228,16.7228,16.6555,16.6959,118600.0
2009-04-06 14:20:00,24.78,24.85,24.77,24.85,93800.0,16.6892,16.7363,16.6824,16.7363,93800.0
2009-04-06 14:25:00,24.85,24.92,24.82,24.9,230500.0,16.7363,16.7835,16.7161,16.77,230500.0
2009-04-06 14:30:00,24.89,24.92,24.77,24.85,225500.0,16.7632,16.7835,16.6824,16.7363,225500.0
2009-04-06 14:35:00,24.84,24.87,24.79,24.81,160100.0,16.7296,16.7498,16.6959,16.7094,160100.0
2009-04-06 14:40:00,24.81,24.83,24.78,24.83,139500.0,16.7094,16.7228,16.6892,16.7228,139500.0
2009-04-06 14:45:00,24.83,24.91,24.78,24.87,271500.0,16.7228,16.7767,16.6892,16.7498,271500.0
2009-04-06 14:50:00,24.87,25.02,24.87,24.99,223400.0,16.7498,16.8508,16.7498,16.8306,223400.0
2009-04-06 14:55:00,24.98,25.01,24.94,24.94,245100.0,16.8239,16.8441,16.7969,16.7969,245100.0
2009-04-06 15:00:00,24.94,24.96,24.91,24.94,122600.0,16.7969,16.8104,16.7767,16.7969,122600.0
2009-04-06 15:05:00,24.94,24.99,24.88,24.92,171000.0,16.7969,16.8306,16.7565,16.7835,171000.0
2009-04-06 15:10:00,24.91,24.94,24.84,24.84,142600.0,16.7767,16.7969,16.7296,16.7296,142600.0
2009-04-06 15:15:00,24.85,24.91,24.81,24.89,954900.0,16.7363,16.7767,16.7094,16.7632,954900.0
2009-04-06 15:20:00,24.89,24.9,24.76,24.78,381900.0,16.7632,16.77,16.6757,16.6892,381900.0
2009-04-06 15:25:00,24.79,24.8,24.7,24.74,396900.0,16.6959,16.7026,16.6353,16.6622,396900.0
2009-04-06 15:30:00,24.74,24.81,24.72,24.79,234200.0,16.6622,16.7094,16.6488,16.6959,234200.0
2009-04-06 15:35:00,24.79,24.79,24.69,24.69,210800.0,16.6959,16.6959,16.6285,16.6285,210800.0
2009-04-06 15:40:00,24.7,24.8,24.69,24.78,527800.0,16.6353,16.7026,16.6285,16.6892,527800.0
2009-04-06 15:45:00,24.77,24.82,24.75,24.79,294900.0,16.6824,16.7161,16.669,16.6959,294900.0
2009-04-06 15:50:00,24.78,24.88,24.78,24.87,339100.0,16.6892,16.7565,16.6892,16.7498,339100.0
2009-04-06 15:55:00,24.87,24.9,24.81,24.82,708500.0,16.7498,16.77,16.7094,16.7161,708500.0
2009-04-07 09:30:00,24.47,24.55,24.46,24.52,343700.0,16.4804,16.5343,16.4736,16.5141,343700.0
2009-04-07 09:35:00,24.52,24.64,24.47,24.52,328900.0,16.5141,16.5949,16.4804,16.5141,328900.0
2009-04-07 09:40:00,24.52,24.52,24.39,24.4,207300.0,16.5141,16.5141,16.4265,16.4332,207300.0
2009-04-07 09:45:00,24.4,24.45,24.38,24.4,638000.0,16.4332,16.4669,16.4198,16.4332,638000.0
2009-04-07 09:50:00,24.39,24.41,24.36,24.4,251200.0,16.4265,16.44,16.4063,16.4332,251200.0
2009-04-07 09:55:00,24.39,24.41,24.33,24.41,287000.0,16.4265,16.44,16.3861,16.44,287000.0
2009-04-07 10:00:00,24.41,24.47,24.36,24.36,269400.0,16.44,16.4804,16.4063,16.4063,269400.0
2009-04-07 10:05:00,24.36,24.39,24.32,24.34,262700.0,16.4063,16.4265,16.3794,16.3928,262700.0
2009-04-07 10:10:00,24.35,24.39,24.33,24.37,224600.0,16.3996,16.4265,16.3861,16.413,224600.0
2009-04-07 10:15:00,24.36,24.42,24.3,24.3,297600.0,16.4063,16.4467,16.3659,16.3659,297600.0
2009-04-07 10:20:00,24.3,24.41,24.26,24.39,225300.0,16.3659,16.44,16.3389,16.4265,225300.0
2009-04-07 10:25:00,24.4,24.47,24.38,24.47,180900.0,16.4332,16.4804,16.4198,16.4804,180900.0
2009-04-07 10:30:00,24.47,24.57,24.46,24.53,194000.0,16.4804,16.5477,16.4736,16.5208,194000.0
2009-04-07 10:35:00,24.54,24.55,24.46,24.5,216900.0,16.5275,16.5343,16.4736,16.5006,216900.0
2009-04-07 10:40:00,24.51,24.52,24.46,24.46,106500.0,16.5073,16.5141,16.4736,16.4736,106500.0
2009-04-07 10:45:00,24.47,24.53,24.44,24.5,160300.0,16.4804,16.5208,16.4602,16.5006,160300.0
2009-04-07 10:50:00,24.49,24.54,24.46,24.52,90700.0,16.4938,16.5275,16.4736,16.5141,90700.0
2009-04-07 10:55:00,24.52,24.58,24.5,24.56,241500.0,16.5141,16.5545,16.5006,16.541,241500.0
2009-04-07 11:00:00,24.56,24.57,24.5,24.53,109100.0,16.541,16.5477,16.5006,16.5208,109100.0
2009-04-07 11:05:00,24.53,24.55,24.47,24.48,148500.0,16.5208,16.5343,16.4804,16.4871,148500.0
2009-04-07 11:10:00,24.47,24.53,24.47,24.48,72500.0,16.4804,16.5208,16.4804,16.4871,72500.0
2009-04-07 11:15:00,24.48,24.5,24.45,24.5,125000.0,16.4871,16.5006,16.4669,16.5006,125000.0
2009-04-07 11:20:00,24.5,24.52,24.48,24.49,111000.0,16.5006,16.5141,16.4871,16.4938,111000.0
2009-04-07 11:25:00,24.49,24.5,24.43,24.44,162200.0,16.4938,16.5006,16.4534,16.4602,162200.0
2009-04-07 11:30:00,24.44,24.51,24.43,24.5,114500.0,16.4602,16.5073,16.4534,16.5006,114500.0
2009-04-07 11:35:00,24.5,24.5,24.4,24.42,99200.0,16.5006,16.5006,16.4332,16.4467,99200.0
2009-04-07 11:40:00,24.42,24.43,24.4,24.42,160600.0,16.4467,16.4534,16.4332,16.4467,160600.0
2009-04-07 11:45:00,24.43,24.43,24.4,24.42,94300.0,16.4534,16.4534,16.4332,16.4467,94300.0
2009-04-07 11:50:00,24.42,24.42,24.39,24.41,89700.0,16.4467,16.4467,16.4265,16.44,89700.0
2009-04-07 11:55:00,24.42,24.42,24.39,24.42,84200.0,16.4467,16.4467,16.4265,16.4467,84200.0
2009-04-07 12:00:00,24.41,24.45,24.39,24.43,109900.0,16.44,16.4669,16.4265,16.4534,109900.0
2009-04-07 12:05:00,24.43,24.44,24.36,24.37,101400.0,16.4534,16.4602,16.4063,16.413,101400.0
2009-04-07 12:10:00,24.37,24.43,24.36,24.4,145800.0,16.413,16.4534,16.4063,16.4332,145800.0
2009-04-07 12:15:00,24.4,24.41,24.37,24.37,56600.0,16.4332,16.44,16.413,16.413,56600.0
2009-04-07 12:20:00,24.37,24.43,24.37,24.43,119300.0,16.413,16.4534,16.413,16.4534,119300.0
2009-04-07 12:25:00,24.42,24.43,24.36,24.37,180900.0,16.4467,16.4534,16.4063,16.413,180900.0
2009-04-07 12:30:00,24.37,24.38,24.35,24.35,63000.0,16.413,16.4198,16.3996,16.3996,63000.0
2009-04-07 12:35:00,24.35,24.38,24.32,24.33,285300.0,16.3996,16.4198,16.3794,16.3861,285300.0
2009-04-07 12:40:00,24.33,24.35,24.32,24.34,177100.0,16.3861,16.3996,16.3794,16.3928,177100.0
2009-04-07 12:45:00,24.34,24.35,24.31,24.33,92000.0,16.3928,16.3996,16.3726,16.3861,92000.0
2009-04-07 12:50:00,24.34,24.39,24.32,24.37,82600.0,16.3928,16.4265,16.3794,16.413,82600.0
2009-04-07 12:55:00,24.37,24.38,24.35,24.37,38700.0,16.413,16.4198,16.3996,16.413,38700.0
2009-04-07 13:00:00,24.37,24.4,24.35,24.35,116500.0,16.413,16.4332,16.3996,16.3996,116500.0
2009-04-07 13:05:00,24.36,24.37,24.33,24.34,78200.0,16.4063,16.413,16.3861,16.3928,78200.0
2009-04-07 13:10:00,24.34,24.36,24.32,24.36,172600.0,16.3928,16.4063,16.3794,16.4063,172600.0
2009-04-07 13:15:00,24.35,24.35,24.3,24.33,191100.0,16.3996,16.3996,16.3659,16.3861,191100.0
2009-04-07 13:20:00,24.33,24.36,24.3,24.35,127300.0,16.3861,16.4063,16.3659,16.3996,127300.0
2009-04-07 13:25:00,24.36,24.36,24.33,24.33,57300.0,16.4063,16.4063,16.3861,16.3861,57300.0
2009-04-07 13:30:00,24.33,24.34,24.26,24.27,124000.0,16.3861,16.3928,16.3389,16.3457,124000.0
2009-04-07 13:35:00,24.27,24.29,24.22,24.24,116500.0,16.3457,16.3592,16.312,16.3255,116500.0
2009-04-07 13:40:00,24.23,24.35,24.23,24.34,191700.0,16.3187,16.3996,16.3187,16.3928,191700.0
2009-04-07 13:45:00,24.33,24.34,24.28,24.29,74300.0,16.3861,16.3928,16.3524,16.3592,74300.0
2009-04-07 13:50:00,24.29,24.35,24.28,24.33,100100.0,16.3592,16.3996,16.3524,16.3861,100100.0
2009-04-07 13:55:00,24.33,24.34,24.3,24.32,82000.0,16.3861,16.3928,16.3659,16.3794,82000.0
2009-04-07 14:00:00,24.31,24.33,24.27,24.27,147500.0,16.3726,16.3861,16.3457,16.3457,147500.0
2009-04-07 14:05:00,24.27,24.29,24.25,24.25,177900.0,16.3457,16.3592,16.3322,16.3322,177900.0
2009-04-07 14:10:00,24.25,24.32,24.24,24.32,136100.0,16.3322,16.3794,16.3255,16.3794,136100.0
2009-04-07 14:15:00,24.31,24.32,24.26,24.27,115600.0,16.3726,16.3794,16.3389,16.3457,115600.0
2009-04-07 14:20:00,24.27,24.29,24.21,24.22,166000.0,16.3457,16.3592,16.3053,16.312,166000.0
2009-04-07 14:25:00,24.22,24.25,24.21,24.22,141700.0,16.312,16.3322,16.3053,16.312,141700.0
2009-04-07 14:30:00,24.23,24.23,24.17,24.17,83400.0,16.3187,16.3187,16.2783,16.2783,83400.0
2009-04-07 14:35:00,24.17,24.18,24.14,24.15,166400.0,16.2783,16.2851,16.2581,16.2649,166400.0
2009-04-07 14:40:00,24.14,24.2,24.13,24.18,279200.0,16.2581,16.2985,16.2514,16.2851,279200.0
2009-04-07 14:45:00,24.18,24.23,24.18,24.22,314900.0,16.2851,16.3187,16.2851,16.312,314900.0
2009-04-07 14:50:00,24.22,24.32,24.22,24.28,234700.0,16.312,16.3794,16.312,16.3524,234700.0
2009-04-07 14:55:00,24.29,24.34,24.28,24.32,196100.0,16.3592,16.3928,16.3524,16.3794,196100.0
2009-04-07 15:00:00,24.32,24.33,24.26,24.29,233300.0,16.3794,16.3861,16.3389,16.3592,233300.0
2009-04-07 15:05:00,24.28,24.38,24.26,24.36,216200.0,16.3524,16.4198,16.3389,16.4063,216200.0
2009-04-07 15:10:00,24.36,24.46,24.36,24.42,366100.0,16.4063,16.4736,16.4063,16.4467,366100.0
2009-04-07 15:15:00,24.42,24.55,24.42,24.49,561700.0,16.4467,16.5343,16.4467,16.4938,561700.0
2009-04-07 15:20:00,24.49,24.5,24.43,24.48,225700.0,16.4938,16.5006,16.4534,16.4871,225700.0
2009-04-07 15:25:00,24.47,24.5,24.4,24.41,204800.0,16.4804,16.5006,16.4332,16.44,204800.0
2009-04-07 15:30:00,24.41,24.51,24.4,24.49,270600.0,16.44,16.5073,16.4332,16.4938,270600.0
2009-04-07 15:35:00,24.49,24.5,24.4,24.42,502600.0,16.4938,16.5006,16.4332,16.4467,502600.0
2009-04-07 15:40:00,24.43,24.54,24.4,24.48,562900.0,16.4534,16.5275,16.4332,16.4871,562900.0
2009-04-07 15:45:00,24.49,24.55,24.46,24.47,341200.0,16.4938,16.5343,16.4736,16.4804,341200.0
2009-04-07 15:50:00,24.47,24.49,24.41,24.41,581000.0,16.4804,16.4938,16.44,16.44,581000.0
2009-04-07 15:55:00,24.41,24.44,24.33,24.34,709900.0,16.44,16.4602,16.3861,16.3928,709900.0
2009-04-08 09:30:00,24.72,25.11,24.69,25.06,563600.0,16.6488,16.9114,16.6285,16.8777,563600.0
2009-04-08 09:35:00,25.07,25.17,25.0,25.06,542100.0,16.8845,16.9518,16.8373,16.8777,542100.0
2009-04-08 09:40:00,25.06,25.2,24.98,25.19,240900.0,16.8777,16.972,16.8239,16.9653,240900.0
2009-04-08 09:45:00,25.19,25.24,25.13,25.19,303500.0,16.9653,16.999,16.9249,16.9653,303500.0
2009-04-08 09:50:00,25.19,25.19,25.1,25.12,162900.0,16.9653,16.9653,16.9047,16.9181,162900.0
2009-04-08 09:55:00,25.14,25.14,25.01,25.02,244300.0,16.9316,16.9316,16.8441,16.8508,244300.0
2009-04-08 10:00:00,25.03,25.06,24.97,24.99,382100.0,16.8575,16.8777,16.8171,16.8306,382100.0
2009-04-08 10:05:00,24.99,25.05,24.94,24.95,189000.0,16.8306,16.871,16.7969,16.8037,189000.0
2009-04-08 10:10:00,24.95,25.04,24.94,25.02,216000.0,16.8037,16.8643,16.7969,16.8508,216000.0
2009-04-08 10:15:00,25.02,25.07,24.95,24.95,155200.0,16.8508,16.8845,16.8037,16.8037,155200.0
2009-04-08 10:20:00,24.95,24.96,24.87,24.87,194000.0,16.8037,16.8104,16.7498,16.7498,194000.0
2009-04-08 10:25:00,24.88,24.9,24.79,24.89,208300.0,16.7565,16.77,16.6959,16.7632,208300.0
2009-04-08 10:30:00,24.9,25.0,24.87,24.95,217600.0,16.77,16.8373,16.7498,16.8037,217600.0
2009-04-08 10:35:00,24.95,24.99,24.8,24.84,290000.0,16.8037,16.8306,16.7026,16.7296,290000.0
2009-04-08 10:40:00,24.84,24.88,24.79,24.84,156600.0,16.7296,16.7565,16.6959,16.7296,156600.0
2009-04-08 10:45:00,24.86,24.91,24.8,24.8,167100.0,16.743,16.7767,16.7026,16.7026,167100.0
2009-04-08 10:50:00,24.81,24.86,24.77,24.85,141400.0,16.7094,16.743,16.6824,16.7363,141400.0
2009-04-08 10:55:00,24.84,24.87,24.81,24.85,176400.0,16.7296,16.7498,16.7094,16.7363,176400.0
2009-04-08 11:00:00,24.85,25.02,24.85,24.97,259100.0,16.7363,16.8508,16.7363,16.8171,259100.0
2009-04-08 11:05:00,24.97,25.0,24.92,24.92,192600.0,16.8171,16.8373,16.7835,16.7835,192600.0
2009-04-08 11:10:00,24.92,24.97,24.87,24.97,442500.0,16.7835,16.8171,16.7498,16.8171,442500.0
2009-04-08 11:15:00,24.97,25.02,24.96,24.99,254600.0,16.8171,16.8508,16.8104,16.8306,254600.0
2009-04-08 11:20:00,25.0,25.0,24.96,24.99,133800.0,16.8373,16.8373,16.8104,16.8306,133800.0
2009-04-08 11:25:00,24.98,25.02,24.98,25.0,109700.0,16.8239,16.8508,16.8239,16.8373,109700.0
2009-04-08 11:30:00,24.99,25.02,24.98,25.01,91300.0,16.8306,16.8508,16.8239,16.8441,91300.0
2009-04-08 11:35:00,25.01,25.09,25.01,25.07,219900.0,16.8441,16.8979,16.8441,16.8845,219900.0
2009-04-08 11:40:00,25.07,25.08,25.02,25.07,149000.0,16.8845,16.8912,16.8508,16.8845,149000.0
2009-04-08 11:45:00,25.07,25.1,25.05,25.06,197300.0,16.8845,16.9047,16.871,16.8777,197300.0
2009-04-08 11:50:00,25.07,25.12,25.06,25.09,225700.0,16.8845,16.9181,16.8777,16.8979,225700.0
2009-04-08 11:55:00,25.1,25.13,25.08,25.09,90200.0,16.9047,16.9249,16.8912,16.8979,90200.0
2009-04-08 12:00:00,25.09,25.13,25.09,25.13,188800.0,16.8979,16.9249,16.8979,16.9249,188800.0
2009-04-08 12:05:00,25.13,25.15,25.1,25.11,305900.0,16.9249,16.9384,16.9047,16.9114,305900.0
2009-04-08 12:10:00,25.11,25.15,25.07,25.07,111600.0,16.9114,16.9384,16.8845,16.8845,111600.0
2009-04-08 12:15:00,25.07,25.12,25.06,25.1,131800.0,16.8845,16.9181,16.8777,16.9047,131800.0
2009-04-08 12:20:00,25.11,25.17,25.09,25.16,83500.0,16.9114,16.9518,16.8979,16.9451,83500.0
2009-04-08 12:25:00,25.16,25.19,25.15,25.17,111700.0,16.9451,16.9653,16.9384,16.9518,111700.0
2009-04-08 12:30:00,25.17,25.17,25.13,25.14,40000.0,16.9518,16.9518,16.9249,16.9316,40000.0
2009-04-08 12:35:00,25.14,25.14,25.05,25.05,93400.0,16.9316,16.9316,16.871,16.871,93400.0
2009-04-08 12:40:00,25.05,25.19,25.05,25.13,192500.0,16.871,16.9653,16.871,16.9249,192500.0
2009-04-08 12:45:00,25.13,25.16,25.1,25.16,205500.0,16.9249,16.9451,16.9047,16.9451,205500.0
2009-04-08 12:50:00,25.16,25.25,25.15,25.24,190700.0,16.9451,17.0057,16.9384,16.999,190700.0
2009-04-08 12:55:00,25.24,25.31,25.21,25.22,343600.0,16.999,17.0461,16.9788,16.9855,343600.0
2009-04-08 13:00:00,25.22,25.28,25.2,25.28,253700.0,16.9855,17.0259,16.972,17.0259,253700.0
2009-04-08 13:05:00,25.27,25.31,25.27,25.28,179300.0,17.0192,17.0461,17.0192,17.0259,179300.0
2009-04-08 13:10:00,25.28,25.28,25.24,25.25,105200.0,17.0259,17.0259,16.999,17.0057,105200.0
2009-04-08 13:15:00,25.26,25.3,25.17,25.17,221800.0,17.0124,17.0394,16.9518,16.9518,221800.0
2009-04-08 13:20:00,25.18,25.19,25.11,25.12,222800.0,16.9586,16.9653,16.9114,16.9181,222800.0
2009-04-08 13:25:00,25.11,25.12,25.1,25.12,134800.0,16.9114,16.9181,16.9047,16.9181,134800.0
2009-04-08 13:30:00,25.11,25.12,25.07,25.08,100500.0,16.9114,16.9181,16.8845,16.8912,100500.0
2009-04-08 13:35:00,25.08,25.08,25.01,25.05,173700.0,16.8912,16.8912,16.8441,16.871,173700.0
2009-04-08 13:40:00,25.05,25.07,25.01,25.01,165200.0,16.871,16.8845,16.8441,16.8441,165200.0
2009-04-08 13:45:00,25.0,25.02,24.98,25.0,156600.0,16.8373,16.8508,16.8239,16.8373,156600.0
2009-04-08 13:50:00,25.0,25.0,24.95,24.97,109000.0,16.8373,16.8373,16.8037,16.8171,109000.0
2009-04-08 13:55:00,24.97,25.04,24.94,25.04,155000.0,16.8171,16.8643,16.7969,16.8643,155000.0
2009-04-08 14:00:00,25.04,25.04,24.92,24.92,225300.0,16.8643,16.8643,16.7835,16.7835,225300.0
2009-04-08 14:05:00,24.92,24.93,24.88,24.92,206100.0,16.7835,16.7902,16.7565,16.7835,206100.0
2009-04-08 14:10:00,24.92,24.98,24.91,24.98,94300.0,16.7835,16.8239,16.7767,16.8239,94300.0
2009-04-08 14:15:00,24.97,24.98,24.91,24.93,99100.0,16.8171,16.8239,16.7767,16.7902,99100.0
2009-04-08 14:20:00,24.93,24.97,24.89,24.9,209800.0,16.7902,16.8171,16.7632,16.77,209800.0
2009-04-08 14:25:00,24.9,24.94,24.9,24.92,88500.0,16.77,16.7969,16.77,16.7835,88500.0
2009-04-08 14:30:00,24.92,24.97,24.92,24.97,129100.0,16.7835,16.8171,16.7835,16.8171,129100.0
2009-04-08 14:35:00,24.97,25.0,24.92,24.95,239800.0,16.8171,16.8373,16.7835,16.8037,239800.0
2009-04-08 14:40:00,24.95,25.02,24.93,25.0,193600.0,16.8037,16.8508,16.7902,16.8373,193600.0
2009-04-08 14:45:00,25.01,25.04,25.0,25.01,113700.0,16.8441,16.8643,16.8373,16.8441,113700.0
2009-04-08 14:50:00,25.01,25.04,24.96,24.98,230100.0,16.8441,16.8643,16.8104,16.8239,230100.0
2009-04-08 14:55:00,25.0,25.0,24.93,24.98,148300.0,16.8373,16.8373,16.7902,16.8239,148300.0
2009-04-08 15:00:00,24.98,25.0,24.85,24.87,340600.0,16.8239,16.8373,16.7363,16.7498,340600.0
2009-04-08 15:05:00,24.87,24.87,24.8,24.85,407200.0,16.7498,16.7498,16.7026,16.7363,407200.0
2009-04-08 15:10:00,24.86,24.95,24.82,24.95,228000.0,16.743,16.8037,16.7161,16.8037,228000.0
2009-04-08 15:15:00,24.95,25.05,24.94,25.05,303000.0,16.8037,16.871,16.7969,16.871,303000.0
2009-04-08 15:20:00,25.04,25.09,25.01,25.08,260600.0,16.8643,16.8979,16.8441,16.8912,260600.0
2009-04-08 15:25:00,25.09,25.14,25.01,25.03,330000.0,16.8979,16.9316,16.8441,16.8575,330000.0
2009-04-08 15:30:00,25.03,25.11,25.02,25.08,276800.0,16.8575,16.9114,16.8508,16.8912,276800.0
2009-04-08 15:35:00,25.06,25.09,25.03,25.06,373700.0,16.8777,16.8979,16.8575,16.8777,373700.0
2009-04-08 15:40:00,25.06,25.07,25.03,25.05,330300.0,16.8777,16.8845,16.8575,16.871,330300.0
2009-04-08 15:45:00,25.05,25.09,25.02,25.09,455300.0,16.871,16.8979,16.8508,16.8979,455300.0
2009-04-08 15:50:00,25.09,25.12,25.04,25.05,429500.0,16.8979,16.9181,16.8643,16.871,429500.0
2009-04-08 15:55:00,25.05,25.13,25.04,25.11,613900.0,16.871,16.9249,16.8643,16.9114,613900.0
2009-04-09 09:30:00,25.56,25.77,25.44,25.63,796300.0,17.2145,17.3559,17.1337,17.2616,796300.0
2009-04-09 09:35:00,25.61,25.64,25.44,25.54,411700.0,17.2482,17.2684,17.1337,17.201,411700.0
2009-04-09 09:40:00,25.54,25.65,25.47,25.62,574300.0,17.201,17.2751,17.1539,17.2549,574300.0
2009-04-09 09:45:00,25.63,25.67,25.55,25.65,412100.0,17.2616,17.2886,17.2078,17.2751,412100.0
2009-04-09 09:50:00,25.65,25.68,25.53,25.55,464000.0,17.2751,17.2953,17.1943,17.2078,464000.0
2009-04-09 09:55:00,25.55,25.66,25.54,25.62,262300.0,17.2078,17.2818,17.201,17.2549,262300.0
2009-04-09 10:00:00,25.61,25.67,25.55,25.64,417100.0,17.2482,17.2886,17.2078,17.2684,417100.0
2009-04-09 10:05:00,25.64,25.67,25.61,25.63,204800.0,17.2684,17.2886,17.2482,17.2616,204800.0
2009-04-09 10:10:00,25.63,25.65,25.58,25.6,300500.0,17.2616,17.2751,17.228,17.2414,300500.0
2009-04-09 10:15:00,25.6,25.6,25.57,25.59,205000.0,17.2414,17.2414,17.2212,17.2347,205000.0
2009-04-09 10:20:00,25.58,25.7,25.58,25.69,298000.0,17.228,17.3088,17.228,17.302,298000.0
2009-04-09 10:25:00,25.7,25.71,25.66,25.67,280100.0,17.3088,17.3155,17.2818,17.2886,280100.0
2009-04-09 10:30:00,25.67,25.68,25.64,25.65,185200.0,17.2886,17.2953,17.2684,17.2751,185200.0
2009-04-09 10:35:00,25.65,25.72,25.65,25.69,215000.0,17.2751,17.3222,17.2751,17.302,215000.0
2009-04-09 10:40:00,25.69,25.72,25.64,25.64,179200.0,17.302,17.3222,17.2684,17.2684,179200.0
2009-04-09 10:45:00,25.64,25.65,25.61,25.63,193400.0,17.2684,17.2751,17.2482,17.2616,193400.0
2009-04-09 10:50:00,25.63,25.68,25.62,25.63,129800.0,17.2616,17.2953,17.2549,17.2616,129800.0
2009-04-09 10:55:00,25.63,25.64,25.54,25.56,284000.0,17.2616,17.2684,17.201,17.2145,284000.0
2009-04-09 11:00:00,25.56,25.58,25.5,25.56,182400.0,17.2145,17.228,17.1741,17.2145,182400.0
2009-04-09 11:05:00,25.56,25.56,25.51,25.55,193300.0,17.2145,17.2145,17.1808,17.2078,193300.0
2009-04-09 11:10:00,25.56,25.6,25.55,25.57,195600.0,17.2145,17.2414,17.2078,17.2212,195600.0
2009-04-09 11:15:00,25.58,25.68,25.57,25.67,136400.0,17.228,17.2953,17.2212,17.2886,136400.0
2009-04-09 11:20:00,25.67,25.73,25.65,25.67,240500.0,17.2886,17.329,17.2751,17.2886,240500.0
2009-04-09 11:25:00,25.67,25.71,25.6,25.6,131100.0,17.2886,17.3155,17.2414,17.2414,131100.0
2009-04-09 11:30:00,25.6,25.64,25.58,25.59,173700.0,17.2414,17.2684,17.228,17.2347,173700.0
2009-04-09 11:35:00,25.58,25.61,25.56,25.59,147800.0,17.228,17.2482,17.2145,17.2347,147800.0
2009-04-09 11:40:00,25.59,25.6,25.49,25.51,344200.0,17.2347,17.2414,17.1673,17.1808,344200.0
2009-04-09 11:45:00,25.51,25.66,25.5,25.66,175100.0,17.1808,17.2818,17.1741,17.2818,175100.0
2009-04-09 11:50:00,25.65,25.67,25.59,25.67,248200.0,17.2751,17.2886,17.2347,17.2886,248200.0
2009-04-09 11:55:00,25.67,25.75,25.64,25.73,300100.0,17.2886,17.3425,17.2684,17.329,300100.0
2009-04-09 12:00:00,25.73,25.74,25.71,25.73,101000.0,17.329,17.3357,17.3155,17.329,101000.0
2009-04-09 12:05:00,25.73,25.77,25.69,25.75,226200.0,17.329,17.3559,17.302,17.3425,226200.0
2009-04-09 12:10:00,25.76,25.78,25.71,25.73,163700.0,17.3492,17.3627,17.3155,17.329,163700.0
2009-04-09 12:15:00,25.72,25.76,25.7,25.75,119000.0,17.3222,17.3492,17.3088,17.3425,119000.0
2009-04-09 12:20:00,25.75,25.8,25.74,25.77,137000.0,17.3425,17.3761,17.3357,17.3559,137000.0
2009-04-09 12:25:00,25.77,25.8,25.76,25.8,116300.0,17.3559,17.3761,17.3492,17.3761,116300.0
2009-04-09 12:30:00,25.8,25.81,25.78,25.81,132400.0,17.3761,17.3829,17.3627,17.3829,132400.0
2009-04-09 12:35:00,25.8,25.82,25.8,25.82,106700.0,17.3761,17.3896,17.3761,17.3896,106700.0
2009-04-09 12:40:00,25.82,25.85,25.81,25.85,66500.0,17.3896,17.4098,17.3829,17.4098,66500.0
2009-04-09 12:45:00,25.84,25.91,25.83,25.91,161700.0,17.4031,17.4502,17.3963,17.4502,161700.0
2009-04-09 12:50:00,25.9,25.92,25.86,25.87,156400.0,17.4435,17.4569,17.4165,17.4233,156400.0
2009-04-09 12:55:00,25.87,25.89,25.84,25.87,162300.0,17.4233,17.4367,17.4031,17.4233,162300.0
2009-04-09 13:00:00,25.86,25.9,25.86,25.87,116700.0,17.4165,17.4435,17.4165,17.4233,116700.0
2009-04-09 13:05:00,25.87,25.93,25.86,25.89,245700.0,17.4233,17.4637,17.4165,17.4367,245700.0
2009-04-09 13:10:00,25.89,25.91,25.87,25.87,143800.0,17.4367,17.4502,17.4233,17.4233,143800.0
2009-04-09 13:15:00,25.87,25.92,25.84,25.92,233700.0,17.4233,17.4569,17.4031,17.4569,233700.0
2009-04-09 13:20:00,25.91,25.96,25.88,25.89,306700.0,17.4502,17.4839,17.43,17.4367,306700.0
2009-04-09 13:25:00,25.89,25.9,25.82,25.83,187800.0,17.4367,17.4435,17.3896,17.3963,187800.0
2009-04-09 13:30:00,25.83,25.85,25.77,25.78,166500.0,17.3963,17.4098,17.3559,17.3627,166500.0
2009-04-09 13:35:00,25.78,25.78,25.74,25.77,174800.0,17.3627,17.3627,17.3357,17.3559,174800.0
2009-04-09 13:40:00,25.77,25.78,25.76,25.78,72800.0,17.3559,17.3627,17.3492,17.3627,72800.0
2009-04-09 13:45:00,25.78,25.81,25.78,25.81,118200.0,17.3627,17.3829,17.3627,17.3829,118200.0
2009-04-09 13:50:00,25.81,25.84,25.8,25.84,70500.0,17.3829,17.4031,17.3761,17.4031,70500.0
2009-04-09 13:55:00,25.84,25.87,25.84,25.87,147100.0,17.4031,17.4233,17.4031,17.4233,147100.0
2009-04-09 14:00:00,25.87,25.89,25.84,25.84,128200.0,17.4233,17.4367,17.4031,17.4031,128200.0
2009-04-09 14:05:00,25.85,25.86,25.84,25.86,73400.0,17.4098,17.4165,17.4031,17.4165,73400.0
2009-04-09 14:10:00,25.86,25.89,25.82,25.86,210600.0,17.4165,17.4367,17.3896,17.4165,210600.0
2009-04-09 14:15:00,25.86,25.87,25.78,25.82,329200.0,17.4165,17.4233,17.3627,17.3896,329200.0
2009-04-09 14:20:00,25.83,25.87,25.83,25.84,192900.0,17.3963,17.4233,17.3963,17.4031,192900.0
2009-04-09 14:25:00,25.85,25.86,25.81,25.84,231700.0,17.4098,17.4165,17.3829,17.4031,231700.0
2009-04-09 14:30:00,25.85,25.87,25.82,25.87,153100.0,17.4098,17.4233,17.3896,17.4233,153100.0
2009-04-09 14:35:00,25.87,25.92,25.86,25.9,272300.0,17.4233,17.4569,17.4165,17.4435,272300.0
2009-04-09 14:40:00,25.9,25.91,25.88,25.89,105000.0,17.4435,17.4502,17.43,17.4367,105000.0
2009-04-09 14:45:00,25.89,25.94,25.89,25.93,294400.0,17.4367,17.4704,17.4367,17.4637,294400.0
2009-04-09 14:50:00,25.92,25.95,25.9,25.93,298800.0,17.4569,17.4771,17.4435,17.4637,298800.0
2009-04-09 14:55:00,25.93,25.95,25.91,25.94,205400.0,17.4637,17.4771,17.4502,17.4704,205400.0
2009-04-09 15:00:00,25.93,25.93,25.88,25.91,221600.0,17.4637,17.4637,17.43,17.4502,221600.0
2009-04-09 15:05:00,25.91,25.91,25.89,25.9,133700.0,17.4502,17.4502,17.4367,17.4435,133700.0
2009-04-09 15:10:00,25.9,25.9,25.79,25.79,209500.0,17.4435,17.4435,17.3694,17.3694,209500.0
2009-04-09 15:15:00,25.8,25.86,25.79,25.86,251100.0,17.3761,17.4165,17.3694,17.4165,251100.0
2009-04-09 15:20:00,25.86,25.86,25.78,25.79,186700.0,17.4165,17.4165,17.3627,17.3694,186700.0
2009-04-09 15:25:00,25.78,25.84,25.78,25.83,201900.0,17.3627,17.4031,17.3627,17.3963,201900.0
2009-04-09 15:30:00,25.83,25.85,25.81,25.84,268800.0,17.3963,17.4098,17.3829,17.4031,268800.0
2009-04-09 15:35:00,25.84,25.87,25.81,25.85,462900.0,17.4031,17.4233,17.3829,17.4098,462900.0
2009-04-09 15:40:00,25.85,25.89,25.78,25.84,444400.0,17.4098,17.4367,17.3627,17.4031,444400.0
2009-04-09 15:45:00,25.84,25.87,25.82,25.85,463700.0,17.4031,17.4233,17.3896,17.4098,463700.0
2009-04-09 15:50:00,25.84,25.85,25.79,25.79,573700.0,17.4031,17.4098,17.3694,17.3694,573700.0
2009-04-09 15:55:00,25.79,25.89,25.78,25.89,837300.0,17.3694,17.4367,17.3627,17.4367,837300.0
2009-04-13 09:30:00,25.63,25.87,25.6,25.7,250400.0,17.2616,17.4233,17.2414,17.3088,250400.0
2009-04-13 09:35:00,25.7,25.89,25.68,25.85,235500.0,17.3088,17.4367,17.2953,17.4098,235500.0
2009-04-13 09:40:00,25.85,25.86,25.69,25.84,309800.0,17.4098,17.4165,17.302,17.4031,309800.0
2009-04-13 09:45:00,25.83,25.92,25.75,25.91,253900.0,17.3963,17.4569,17.3425,17.4502,253900.0
2009-04-13 09:50:00,25.92,25.94,25.81,25.9,219100.0,17.4569,17.4704,17.3829,17.4435,219100.0
2009-04-13 09:55:00,25.91,25.91,25.78,25.8,176000.0,17.4502,17.4502,17.3627,17.3761,176000.0
2009-04-13 10:00:00,25.8,25.84,25.75,25.82,201800.0,17.3761,17.4031,17.3425,17.3896,201800.0
2009-04-13 10:05:00,25.82,25.82,25.76,25.81,152500.0,17.3896,17.3896,17.3492,17.3829,152500.0
2009-04-13 10:10:00,25.82,25.83,25.75,25.83,190100.0,17.3896,17.3963,17.3425,17.3963,190100.0
2009-04-13 10:15:00,25.83,25.85,25.79,25.8,134500.0,17.3963,17.4098,17.3694,17.3761,134500.0
2009-04-13 10:20:00,25.81,25.91,25.8,25.9,122500.0,17.3829,17.4502,17.3761,17.4435,122500.0
2009-04-13 10:25:00,25.91,25.91,25.86,25.89,129300.0,17.4502,17.4502,17.4165,17.4367,129300.0
2009-04-13 10:30:00,25.88,25.89,25.8,25.83,142600.0,17.43,17.4367,17.3761,17.3963,142600.0
2009-04-13 10:35:00,25.84,25.91,25.81,25.81,162000.0,17.4031,17.4502,17.3829,17.3829,162000.0
2009-04-13 10:40:00,25.81,25.81,25.75,25.75,263300.0,17.3829,17.3829,17.3425,17.3425,263300.0
2009-04-13 10:45:00,25.75,25.77,25.73,25.77,149700.0,17.3425,17.3559,17.329,17.3559,149700.0
2009-04-13 10:50:00,25.77,25.82,25.73,25.73,158500.0,17.3559,17.3896,17.329,17.329,158500.0
2009-04-13 10:55:00,25.74,25.79,25.72,25.75,165400.0,17.3357,17.3694,17.3222,17.3425,165400.0
2009-04-13 11:00:00,25.75,25.75,25.67,25.68,141400.0,17.3425,17.3425,17.2886,17.2953,141400.0
2009-04-13 11:05:00,25.67,25.68,25.63,25.66,124600.0,17.2886,17.2953,17.2616,17.2818,124600.0
2009-04-13 11:10:00,25.66,25.71,25.65,25.7,113700.0,17.2818,17.3155,17.2751,17.3088,113700.0
2009-04-13 11:15:00,25.7,25.72,25.66,25.67,139900.0,17.3088,17.3222,17.2818,17.2886,139900.0
2009-04-13 11:20:00,25.66,25.67,25.63,25.65,119500.0,17.2818,17.2886,17.2616,17.2751,119500.0
2009-04-13 11:25:00,25.65,25.75,25.64,25.7,113700.0,17.2751,17.3425,17.2684,17.3088,113700.0
2009-04-13 11:30:00,25.71,25.75,25.69,25.7,109700.0,17.3155,17.3425,17.302,17.3088,109700.0
2009-04-13 11:35:00,25.69,25.69,25.65,25.66,68200.0,17.302,17.302,17.2751,17.2818,68200.0
2009-04-13 11:40:00,25.67,25.72,25.64,25.66,100400.0,17.2886,17.3222,17.2684,17.2818,100400.0
2009-04-13 11:45:00,25.66,25.69,25.64,25.67,69600.0,17.2818,17.302,17.2684,17.2886,69600.0
2009-04-13 11:50:00,25.67,25.67,25.58,25.6,92300.0,17.2886,17.2886,17.228,17.2414,92300.0
2009-04-13 11:55:00,25.6,25.67,25.58,25.65,121700.0,17.2414,17.2886,17.228,17.2751,121700.0
2009-04-13 12:00:00,25.65,25.75,25.65,25.75,184900.0,17.2751,17.3425,17.2751,17.3425,184900.0
2009-04-13 12:05:00,25.75,25.76,25.72,25.73,82600.0,17.3425,17.3492,17.3222,17.329,82600.0
2009-04-13 12:10:00,25.73,25.77,25.73,25.76,35900.0,17.329,17.3559,17.329,17.3492,35900.0
2009-04-13 12:15:00,25.76,25.79,25.74,25.78,69900.0,17.3492,17.3694,17.3357,17.3627,69900.0
2009-04-13 12:20:00,25.79,25.79,25.73,25.75,146100.0,17.3694,17.3694,17.329,17.3425,146100.0
2009-04-13 12:25:00,25.74,25.75,25.7,25.72,92600.0,17.3357,17.3425,17.3088,17.3222,92600.0
2009-04-13 12:30:00,25.71,25.8,25.71,25.77,110700.0,17.3155,17.3761,17.3155,17.3559,110700.0
2009-04-13 12:35:00,25.76,25.79,25.76,25.78,61800.0,17.3492,17.3694,17.3492,17.3627,61800.0
2009-04-13 12:40:00,25.77,25.8,25.76,25.77,41400.0,17.3559,17.3761,17.3492,17.3559,41400.0
2009-04-13 12:45:00,25.77,25.79,25.76,25.79,39500.0,17.3559,17.3694,17.3492,17.3694,39500.0
2009-04-13 12:50:00,25.78,25.81,25.77,25.8,71800.0,17.3627,17.3829,17.3559,17.3761,71800.0
2009-04-13 12:55:00,25.81,25.84,25.8,25.82,46200.0,17.3829,17.4031,17.3761,17.3896,46200.0
2009-04-13 13:00:00,25.82,25.82,25.73,25.73,68100.0,17.3896,17.3896,17.329,17.329,68100.0
2009-04-13 13:05:00,25.73,25.76,25.73,25.75,57100.0,17.329,17.3492,17.329,17.3425,57100.0
2009-04-13 13:10:00,25.75,25.75,25.7,25.71,49800.0,17.3425,17.3425,17.3088,17.3155,49800.0
2009-04-13 13:15:00,25.71,25.72,25.67,25.72,58400.0,17.3155,17.3222,17.2886,17.3222,58400.0
2009-04-13 13:20:00,25.72,25.83,25.72,25.77,185400.0,17.3222,17.3963,17.3222,17.3559,185400.0
2009-04-13 13:25:00,25.77,25.79,25.76,25.79,39400.0,17.3559,17.3694,17.3492,17.3694,39400.0
2009-04-13 13:30:00,25.79,25.82,25.78,25.82,74000.0,17.3694,17.3896,17.3627,17.3896,74000.0
2009-04-13 13:35:00,25.82,25.85,25.82,25.82,109600.0,17.3896,17.4098,17.3896,17.3896,109600.0
2009-04-13 13:40:00,25.82,25.86,25.81,25.83,60000.0,17.3896,17.4165,17.3829,17.3963,60000.0
2009-04-13 13:45:00,25.84,25.86,25.83,25.83,76500.0,17.4031,17.4165,17.3963,17.3963,76500.0
2009-04-13 13:50:00,25.83,25.89,25.82,25.88,67000.0,17.3963,17.4367,17.3896,17.43,67000.0
2009-04-13 13:55:00,25.88,25.89,25.88,25.89,39900.0,17.43,17.4367,17.43,17.4367,39900.0
2009-04-13 14:00:00,25.89,25.9,25.86,25.86,69200.0,17.4367,17.4435,17.4165,17.4165,69200.0
2009-04-13 14:05:00,25.87,25.87,25.84,25.85,62900.0,17.4233,17.4233,17.4031,17.4098,62900.0
2009-04-13 14:10:00,25.85,25.85,25.79,25.82,94400.0,17.4098,17.4098,17.3694,17.3896,94400.0
2009-04-13 14:15:00,25.82,25.86,25.79,25.84,118400.0,17.3896,17.4165,17.3694,17.4031,118400.0
2009-04-13 14:20:00,25.85,25.86,25.83,25.86,56000.0,17.4098,17.4165,17.3963,17.4165,56000.0
2009-04-13 14:25:00,25.86,25.87,25.84,25.86,93500.0,17.4165,17.4233,17.4031,17.4165,93500.0
2009-04-13 14:30:00,25.85,25.89,25.84,25.89,162700.0,17.4098,17.4367,17.4031,17.4367,162700.0
2009-04-13 14:35:00,25.89,25.9,25.86,25.9,121700.0,17.4367,17.4435,17.4165,17.4435,121700.0
2009-04-13 14:40:00,25.9,25.95,25.86,25.9,167300.0,17.4435,17.4771,17.4165,17.4435,167300.0
2009-04-13 14:45:00,25.9,25.9,25.86,25.88,155400.0,17.4435,17.4435,17.4165,17.43,155400.0
2009-04-13 14:50:00,25.88,25.92,25.87,25.91,62000.0,17.43,17.4569,17.4233,17.4502,62000.0
2009-04-13 14:55:00,25.91,25.95,25.86,25.87,79700.0,17.4502,17.4771,17.4165,17.4233,79700.0
2009-04-13 15:00:00,25.87,25.98,25.82,25.95,274500.0,17.4233,17.4974,17.3896,17.4771,274500.0
2009-04-13 15:05:00,25.95,25.98,25.93,25.95,129300.0,17.4771,17.4974,17.4637,17.4771,129300.0
2009-04-13 15:10:00,25.95,26.0,25.94,25.99,126300.0,17.4771,17.5108,17.4704,17.5041,126300.0
2009-04-13 15:15:00,26.0,26.0,25.96,25.97,195100.0,17.5108,17.5108,17.4839,17.4906,195100.0
2009-04-13 15:20:00,25.96,26.0,25.96,25.99,129900.0,17.4839,17.5108,17.4839,17.5041,129900.0
2009-04-13 15:25:00,25.99,26.04,25.98,26.03,128500.0,17.5041,17.5378,17.4974,17.531,128500.0
2009-04-13 15:30:00,26.03,26.1,26.01,26.07,189000.0,17.531,17.5782,17.5176,17.558,189000.0
2009-04-13 15:35:00,26.07,26.1,26.03,26.07,196600.0,17.558,17.5782,17.531,17.558,196600.0
2009-04-13 15:40:00,26.08,26.1,26.02,26.06,259800.0,17.5647,17.5782,17.5243,17.5512,259800.0
2009-04-13 15:45:00,26.06,26.08,26.02,26.03,238000.0,17.5512,17.5647,17.5243,17.531,238000.0
2009-04-13 15:50:00,26.03,26.07,25.93,26.0,397000.0,17.531,17.558,17.4637,17.5108,397000.0
2009-04-13 15:55:00,26.0,26.04,25.93,25.95,688100.0,17.5108,17.5378,17.4637,17.4771,688100.0
2009-04-14 09:30:00,25.59,25.68,25.11,25.15,661400.0,17.2347,17.2953,16.9114,16.9384,661400.0
2009-04-14 09:35:00,25.15,25.25,25.11,25.15,430100.0,16.9384,17.0057,16.9114,16.9384,430100.0
2009-04-14 09:40:00,25.15,25.19,25.09,25.13,379700.0,16.9384,16.9653,16.8979,16.9249,379700.0
2009-04-14 09:45:00,25.13,25.14,25.05,25.12,353000.0,16.9249,16.9316,16.871,16.9181,353000.0
2009-04-14 09:50:00,25.11,25.24,25.08,25.22,482700.0,16.9114,16.999,16.8912,16.9855,482700.0
2009-04-14 09:55:00,25.22,25.29,25.18,25.27,302400.0,16.9855,17.0326,16.9586,17.0192,302400.0
2009-04-14 10:00:00,25.26,25.33,25.25,25.27,316800.0,17.0124,17.0596,17.0057,17.0192,316800.0
2009-04-14 10:05:00,25.28,25.29,25.17,25.25,200500.0,17.0259,17.0326,16.9518,17.0057,200500.0
2009-04-14 10:10:00,25.24,25.32,25.21,25.28,200700.0,16.999,17.0528,16.9788,17.0259,200700.0
2009-04-14 10:15:00,25.29,25.32,25.23,25.3,179000.0,17.0326,17.0528,16.9922,17.0394,179000.0
2009-04-14 10:20:00,25.29,25.33,25.27,25.3,232300.0,17.0326,17.0596,17.0192,17.0394,232300.0
2009-04-14 10:25:00,25.3,25.38,25.29,25.38,154500.0,17.0394,17.0933,17.0326,17.0933,154500.0
2009-04-14 10:30:00,25.38,25.5,25.37,25.38,234600.0,17.0933,17.1741,17.0865,17.0933,234600.0
2009-04-14 10:35:00,25.39,25.5,25.38,25.49,155200.0,17.1,17.1741,17.0933,17.1673,155200.0
2009-04-14 10:40:00,25.49,25.58,25.47,25.53,146500.0,17.1673,17.228,17.1539,17.1943,146500.0
2009-04-14 10:45:00,25.53,25.57,25.5,25.54,135800.0,17.1943,17.2212,17.1741,17.201,135800.0
2009-04-14 10:50:00,25.54,25.54,25.44,25.44,141400.0,17.201,17.201,17.1337,17.1337,141400.0
2009-04-14 10:55:00,25.44,25.45,25.36,25.39,210200.0,17.1337,17.1404,17.0798,17.1,210200.0
2009-04-14 11:00:00,25.4,25.47,25.37,25.44,118700.0,17.1067,17.1539,17.0865,17.1337,118700.0
2009-04-14 11:05:00,25.44,25.45,25.39,25.43,238300.0,17.1337,17.1404,17.1,17.1269,238300.0
2009-04-14 11:10:00,25.44,25.52,25.42,25.51,167300.0,17.1337,17.1875,17.1202,17.1808,167300.0
2009-04-14 11:15:00,25.52,25.52,25.41,25.42,162100.0,17.1875,17.1875,17.1135,17.1202,162100.0
2009-04-14 11:20:00,25.41,25.42,25.33,25.38,183200.0,17.1135,17.1202,17.0596,17.0933,183200.0
2009-04-14 11:25:00,25.39,25.4,25.34,25.35,85400.0,17.1,17.1067,17.0663,17.0731,85400.0
2009-04-14 11:30:00,25.34,25.44,25.34,25.43,132500.0,17.0663,17.1337,17.0663,17.1269,132500.0
2009-04-14 11:35:00,25.44,25.46,25.42,25.46,101300.0,17.1337,17.1471,17.1202,17.1471,101300.0
2009-04-14 11:40:00,25.46,25.48,25.41,25.41,140400.0,17.1471,17.1606,17.1135,17.1135,140400.0
2009-04-14 11:45:00,25.42,25.46,25.41,25.43,73100.0,17.1202,17.1471,17.1135,17.1269,73100.0
2009-04-14 11:50:00,25.44,25.46,25.4,25.46,99200.0,17.1337,17.1471,17.1067,17.1471,99200.0
2009-04-14 11:55:00,25.46,25.48,25.36,25.37,166800.0,17.1471,17.1606,17.0798,17.0865,166800.0
2009-04-14 12:00:00,25.37,25.38,25.34,25.35,98900.0,17.0865,17.0933,17.0663,17.0731,98900.0
2009-04-14 12:05:00,25.35,25.36,25.29,25.29,174700.0,17.0731,17.0798,17.0326,17.0326,174700.0
2009-04-14 12:10:00,25.28,25.29,25.23,25.23,208900.0,17.0259,17.0326,16.9922,16.9922,208900.0
2009-04-14 12:15:00,25.23,25.27,25.22,25.27,114600.0,16.9922,17.0192,16.9855,17.0192,114600.0
2009-04-14 12:20:00,25.26,25.32,25.25,25.32,72800.0,17.0124,17.0528,17.0057,17.0528,72800.0
2009-04-14 12:25:00,25.32,25.35,25.31,25.32,65600.0,17.0528,17.0731,17.0461,17.0528,65600.0
2009-04-14 12:30:00,25.32,25.34,25.28,25.34,121100.0,17.0528,17.0663,17.0259,17.0663,121100.0
2009-04-14 12:35:00,25.34,25.36,25.29,25.3,90100.0,17.0663,17.0798,17.0326,17.0394,90100.0
2009-04-14 12:40:00,25.3,25.3,25.19,25.2,135800.0,17.0394,17.0394,16.9653,16.972,135800.0
2009-04-14 12:45:00,25.2,25.22,25.13,25.16,119400.0,16.972,16.9855,16.9249,16.9451,119400.0
2009-04-14 12:50:00,25.16,25.22,25.15,25.16,134500.0,16.9451,16.9855,16.9384,16.9451,134500.0
2009-04-14 12:55:00,25.16,25.17,25.11,25.17,129800.0,16.9451,16.9518,16.9114,16.9518,129800.0
2009-04-14 13:00:00,25.16,25.23,25.16,25.2,118400.0,16.9451,16.9922,16.9451,16.972,118400.0
2009-04-14 13:05:00,25.21,25.22,25.16,25.2,65900.0,16.9788,16.9855,16.9451,16.972,65900.0
2009-04-14 13:10:00,25.21,25.22,25.16,25.22,98700.0,16.9788,16.9855,16.9451,16.9855,98700.0
2009-04-14 13:15:00,25.21,25.26,25.2,25.23,115100.0,16.9788,17.0124,16.972,16.9922,115100.0
2009-04-14 13:20:00,25.22,25.24,25.19,25.24,102700.0,16.9855,16.999,16.9653,16.999,102700.0
2009-04-14 13:25:00,25.23,25.26,25.2,25.25,138800.0,16.9922,17.0124,16.972,17.0057,138800.0
2009-04-14 13:30:00,25.24,25.3,25.24,25.29,58700.0,16.999,17.0394,16.999,17.0326,58700.0
2009-04-14 13:35:00,25.29,25.31,25.22,25.22,87300.0,17.0326,17.0461,16.9855,16.9855,87300.0
2009-04-14 13:40:00,25.23,25.29,25.21,25.29,74700.0,16.9922,17.0326,16.9788,17.0326,74700.0
2009-04-14 13:45:00,25.28,25.3,25.23,25.27,100900.0,17.0259,17.0394,16.9922,17.0192,100900.0
2009-04-14 13:50:00,25.26,25.29,25.22,25.23,109600.0,17.0124,17.0326,16.9855,16.9922,109600.0
2009-04-14 13:55:00,25.23,25.32,25.21,25.32,103100.0,16.9922,17.0528,16.9788,17.0528,103100.0
2009-04-14 14:00:00,25.32,25.32,25.27,25.28,93600.0,17.0528,17.0528,17.0192,17.0259,93600.0
2009-04-14 14:05:00,25.28,25.28,25.21,25.24,126300.0,17.0259,17.0259,16.9788,16.999,126300.0
2009-04-14 14:10:00,25.24,25.33,25.19,25.32,114600.0,16.999,17.0596,16.9653,17.0528,114600.0
2009-04-14 14:15:00,25.32,25.33,25.28,25.3,120800.0,17.0528,17.0596,17.0259,17.0394,120800.0
2009-04-14 14:20:00,25.29,25.39,25.27,25.36,126800.0,17.0326,17.1,17.0192,17.0798,126800.0
2009-04-14 14:25:00,25.35,25.37,25.31,25.35,166400.0,17.0731,17.0865,17.0461,17.0731,166400.0
2009-04-14 14:30:00,25.36,25.41,25.33,25.36,129500.0,17.0798,17.1135,17.0596,17.0798,129500.0
2009-04-14 14:35:00,25.37,25.42,25.36,25.42,120200.0,17.0865,17.1202,17.0798,17.1202,120200.0
2009-04-14 14:40:00,25.42,25.43,25.37,25.4,98400.0,17.1202,17.1269,17.0865,17.1067,98400.0
2009-04-14 14:45:00,25.4,25.41,25.33,25.34,77000.0,17.1067,17.1135,17.0596,17.0663,77000.0
2009-04-14 14:50:00,25.35,25.38,25.31,25.31,234500.0,17.0731,17.0933,17.0461,17.0461,234500.0
2009-04-14 14:55:00,25.31,25.44,25.3,25.44,209600.0,17.0461,17.1337,17.0394,17.1337,209600.0
2009-04-14 15:00:00,25.44,25.45,25.39,25.4,207500.0,17.1337,17.1404,17.1,17.1067,207500.0
2009-04-14 15:05:00,25.39,25.43,25.32,25.32,177500.0,17.1,17.1269,17.0528,17.0528,177500.0
2009-04-14 15:10:00,25.32,25.35,25.27,25.32,194400.0,17.0528,17.0731,17.0192,17.0528,194400.0
2009-04-14 15:15:00,25.33,25.45,25.32,25.44,181900.0,17.0596,17.1404,17.0528,17.1337,181900.0
2009-04-14 15:20:00,25.44,25.45,25.37,25.39,126700.0,17.1337,17.1404,17.0865,17.1,126700.0
2009-04-14 15:25:00,25.39,25.41,25.32,25.36,185400.0,17.1,17.1135,17.0528,17.0798,185400.0
2009-04-14 15:30:00,25.37,25.38,25.32,25.34,192900.0,17.0865,17.0933,17.0528,17.0663,192900.0
2009-04-14 15:35:00,25.34,25.4,25.33,25.35,247300.0,17.0663,17.1067,17.0596,17.0731,247300.0
2009-04-14 15:40:00,25.35,25.43,25.35,25.38,309500.0,17.0731,17.1269,17.0731,17.0933,309500.0
2009-04-14 15:45:00,25.37,25.48,25.36,25.4,373700.0,17.0865,17.1606,17.0798,17.1067,373700.0
2009-04-14 15:50:00,25.4,25.45,25.32,25.32,423200.0,17.1067,17.1404,17.0528,17.0528,423200.0
2009-04-14 15:55:00,25.32,25.39,25.27,25.33,685300.0,17.0528,17.1,17.0192,17.0596,685300.0
2009-04-15 09:30:00,25.25,25.25,25.1,25.12,333000.0,17.0057,17.0057,16.9047,16.9181,333000.0
2009-04-15 09:35:00,25.12,25.26,25.1,25.25,234500.0,16.9181,17.0124,16.9047,17.0057,234500.0
2009-04-15 09:40:00,25.25,25.43,25.13,25.41,445400.0,17.0057,17.1269,16.9249,17.1135,445400.0
2009-04-15 09:45:00,25.42,25.5,25.31,25.41,426100.0,17.1202,17.1741,17.0461,17.1135,426100.0
2009-04-15 09:50:00,25.41,25.51,25.38,25.43,383800.0,17.1135,17.1808,17.0933,17.1269,383800.0
2009-04-15 09:55:00,25.42,25.44,25.31,25.39,185700.0,17.1202,17.1337,17.0461,17.1,185700.0
2009-04-15 10:00:00,25.39,25.43,25.33,25.4,200400.0,17.1,17.1269,17.0596,17.1067,200400.0
2009-04-15 10:05:00,25.4,25.65,25.39,25.64,576500.0,17.1067,17.2751,17.1,17.2684,576500.0
2009-04-15 10:10:00,25.64,25.65,25.55,25.59,265700.0,17.2684,17.2751,17.2078,17.2347,265700.0
2009-04-15 10:15:00,25.59,25.61,25.55,25.57,157200.0,17.2347,17.2482,17.2078,17.2212,157200.0
2009-04-15 10:20:00,25.57,25.6,25.53,25.56,205300.0,17.2212,17.2414,17.1943,17.2145,205300.0
2009-04-15 10:25:00,25.56,25.57,25.49,25.5,184800.0,17.2145,17.2212,17.1673,17.1741,184800.0
2009-04-15 10:30:00,25.5,25.53,25.44,25.51,280800.0,17.1741,17.1943,17.1337,17.1808,280800.0
2009-04-15 10:35:00,25.5,25.55,25.49,25.51,211500.0,17.1741,17.2078,17.1673,17.1808,211500.0
2009-04-15 10:40:00,25.5,25.52,25.47,25.52,227600.0,17.1741,17.1875,17.1539,17.1875,227600.0
2009-04-15 10:45:00,25.52,25.53,25.4,25.4,172100.0,17.1875,17.1943,17.1067,17.1067,172100.0
2009-04-15 10:50:00,25.4,25.41,25.31,25.32,351100.0,17.1067,17.1135,17.0461,17.0528,351100.0
2009-04-15 10:55:00,25.32,25.33,25.3,25.31,183700.0,17.0528,17.0596,17.0394,17.0461,183700.0
2009-04-15 11:00:00,25.31,25.32,25.24,25.25,193800.0,17.0461,17.0528,16.999,17.0057,193800.0
2009-04-15 11:05:00,25.24,25.26,25.19,25.23,201100.0,16.999,17.0124,16.9653,16.9922,201100.0
2009-04-15 11:10:00,25.23,25.3,25.22,25.3,150700.0,16.9922,17.0394,16.9855,17.0394,150700.0
2009-04-15 11:15:00,25.3,25.32,25.26,25.26,253200.0,17.0394,17.0528,17.0124,17.0124,253200.0
2009-04-15 11:20:00,25.27,25.3,25.24,25.26,465300.0,17.0192,17.0394,16.999,17.0124,465300.0
2009-04-15 11:25:00,25.26,25.28,25.22,25.26,277100.0,17.0124,17.0259,16.9855,17.0124,277100.0
2009-04-15 11:30:00,25.27,25.33,25.26,25.31,207400.0,17.0192,17.0596,17.0124,17.0461,207400.0
2009-04-15 11:35:00,25.32,25.38,25.31,25.35,170600.0,17.0528,17.0933,17.0461,17.0731,170600.0
2009-04-15 11:40:00,25.36,25.37,25.34,25.35,121000.0,17.0798,17.0865,17.0663,17.0731,121000.0
2009-04-15 11:45:00,25.35,25.38,25.34,25.38,79000.0,17.0731,17.0933,17.0663,17.0933,79000.0
2009-04-15 11:50:00,25.38,25.4,25.35,25.36,80600.0,17.0933,17.1067,17.0731,17.0798,80600.0
2009-04-15 11:55:00,25.36,25.41,25.35,25.39,142900.0,17.0798,17.1135,17.0731,17.1,142900.0
2009-04-15 12:00:00,25.39,25.4,25.37,25.39,67000.0,17.1,17.1067,17.0865,17.1,67000.0
2009-04-15 12:05:00,25.39,25.45,25.39,25.4,59100.0,17.1,17.1404,17.1,17.1067,59100.0
2009-04-15 12:10:00,25.41,25.45,25.37,25.44,109400.0,17.1135,17.1404,17.0865,17.1337,109400.0
2009-04-15 12:15:00,25.44,25.51,25.43,25.49,304200.0,17.1337,17.1808,17.1269,17.1673,304200.0
2009-04-15 12:20:00,25.5,25.59,25.49,25.52,301500.0,17.1741,17.2347,17.1673,17.1875,301500.0
2009-04-15 12:25:00,25.52,25.56,25.49,25.5,80200.0,17.1875,17.2145,17.1673,17.1741,80200.0
2009-04-15 12:30:00,25.5,25.52,25.49,25.52,136300.0,17.1741,17.1875,17.1673,17.1875,136300.0
2009-04-15 12:35:00,25.52,25.55,25.51,25.54,58200.0,17.1875,17.2078,17.1808,17.201,58200.0
2009-04-15 12:40:00,25.55,25.56,25.51,25.52,66400.0,17.2078,17.2145,17.1808,17.1875,66400.0
2009-04-15 12:45:00,25.52,25.58,25.5,25.51,185000.0,17.1875,17.228,17.1741,17.1808,185000.0
2009-04-15 12:50:00,25.5,25.57,25.5,25.55,119300.0,17.1741,17.2212,17.1741,17.2078,119300.0
2009-04-15 12:55:00,25.55,25.63,25.55,25.6,159700.0,17.2078,17.2616,17.2078,17.2414,159700.0
2009-04-15 13:00:00,25.6,25.66,25.49,25.5,443800.0,17.2414,17.2818,17.1673,17.1741,443800.0
2009-04-15 13:05:00,25.5,25.52,25.46,25.47,153600.0,17.1741,17.1875,17.1471,17.1539,153600.0
2009-04-15 13:10:00,25.47,25.5,25.46,25.49,79700.0,17.1539,17.1741,17.1471,17.1673,79700.0
2009-04-15 13:15:00,25.48,25.51,25.39,25.39,103000.0,17.1606,17.1808,17.1,17.1,103000.0
2009-04-15 13:20:00,25.39,25.41,25.38,25.38,127100.0,17.1,17.1135,17.0933,17.0933,127100.0
2009-04-15 13:25:00,25.38,25.45,25.38,25.44,140800.0,17.0933,17.1404,17.0933,17.1337,140800.0
2009-04-15 13:30:00,25.45,25.46,25.37,25.39,131800.0,17.1404,17.1471,17.0865,17.1,131800.0
2009-04-15 13:35:00,25.39,25.39,25.33,25.33,82300.0,17.1,17.1,17.0596,17.0596,82300.0
2009-04-15 13:40:00,25.33,25.35,25.28,25.33,139300.0,17.0596,17.0731,17.0259,17.0596,139300.0
2009-04-15 13:45:00,25.33,25.34,25.3,25.3,205200.0,17.0596,17.0663,17.0394,17.0394,205200.0
2009-04-15 13:50:00,25.3,25.32,25.23,25.26,151300.0,17.0394,17.0528,16.9922,17.0124,151300.0
2009-04-15 13:55:00,25.25,25.28,25.24,25.26,118200.0,17.0057,17.0259,16.999,17.0124,118200.0
2009-04-15 14:00:00,25.26,25.39,25.25,25.35,247900.0,17.0124,17.1,17.0057,17.0731,247900.0
2009-04-15 14:05:00,25.35,25.44,25.35,25.43,158700.0,17.0731,17.1337,17.0731,17.1269,158700.0
2009-04-15 14:10:00,25.43,25.45,25.34,25.34,185500.0,17.1269,17.1404,17.0663,17.0663,185500.0
2009-04-15 14:15:00,25.34,25.36,25.24,25.25,124000.0,17.0663,17.0798,16.999,17.0057,124000.0
2009-04-15 14:20:00,25.25,25.28,25.22,25.24,201000.0,17.0057,17.0259,16.9855,16.999,201000.0
2009-04-15 14:25:00,25.24,25.26,25.2,25.24,228200.0,16.999,17.0124,16.972,16.999,228200.0
2009-04-15 14:30:00,25.24,25.32,25.21,25.27,159800.0,16.999,17.0528,16.9788,17.0192,159800.0
2009-04-15 14:35:00,25.27,25.28,25.23,25.26,131500.0,17.0192,17.0259,16.9922,17.0124,131500.0
2009-04-15 14:40:00,25.25,25.27,25.22,25.25,117600.0,17.0057,17.0192,16.9855,17.0057,117600.0
2009-04-15 14:45:00,25.25,25.33,25.25,25.28,156600.0,17.0057,17.0596,17.0057,17.0259,156600.0
2009-04-15 14:50:00,25.28,25.34,25.28,25.33,122900.0,17.0259,17.0663,17.0259,17.0596,122900.0
2009-04-15 14:55:00,25.34,25.35,25.31,25.34,164200.0,17.0663,17.0731,17.0461,17.0663,164200.0
2009-04-15 15:00:00,25.34,25.41,25.34,25.39,231400.0,17.0663,17.1135,17.0663,17.1,231400.0
2009-04-15 15:05:00,25.39,25.42,25.36,25.38,212500.0,17.1,17.1202,17.0798,17.0933,212500.0
2009-04-15 15:10:00,25.38,25.5,25.37,25.43,274900.0,17.0933,17.1741,17.0865,17.1269,274900.0
2009-04-15 15:15:00,25.43,25.49,25.38,25.46,213400.0,17.1269,17.1673,17.0933,17.1471,213400.0
2009-04-15 15:20:00,25.46,25.48,25.39,25.46,220000.0,17.1471,17.1606,17.1,17.1471,220000.0
2009-04-15 15:25:00,25.45,25.48,25.41,25.48,244200.0,17.1404,17.1606,17.1135,17.1606,244200.0
2009-04-15 15:30:00,25.47,25.52,25.45,25.51,294300.0,17.1539,17.1875,17.1404,17.1808,294300.0
2009-04-15 15:35:00,25.51,25.55,25.5,25.55,260500.0,17.1808,17.2078,17.1741,17.2078,260500.0
2009-04-15 15:40:00,25.54,25.65,25.54,25.61,375000.0,17.201,17.2751,17.201,17.2482,375000.0
2009-04-15 15:45:00,25.6,25.66,25.6,25.64,369500.0,17.2414,17.2818,17.2414,17.2684,369500.0
2009-04-15 15:50:00,25.65,25.73,25.63,25.73,492000.0,17.2751,17.329,17.2616,17.329,492000.0
2009-04-15 15:55:00,25.73,25.75,25.67,25.67,613400.0,17.329,17.3425,17.2886,17.2886,613400.0
2009-04-16 09:30:00,25.71,25.81,25.64,25.72,207300.0,17.3155,17.3829,17.2684,17.3222,207300.0
2009-04-16 09:35:00,25.72,25.82,25.58,25.77,222300.0,17.3222,17.3896,17.228,17.3559,222300.0
2009-04-16 09:40:00,25.76,25.77,25.63,25.68,177000.0,17.3492,17.3559,17.2616,17.2953,177000.0
2009-04-16 09:45:00,25.67,25.69,25.61,25.66,200100.0,17.2886,17.302,17.2482,17.2818,200100.0
2009-04-16 09:50:00,25.66,25.67,25.56,25.65,117000.0,17.2818,17.2886,17.2145,17.2751,117000.0
2009-04-16 09:55:00,25.65,25.75,25.64,25.68,159100.0,17.2751,17.3425,17.2684,17.2953,159100.0
2009-04-16 10:00:00,25.69,25.75,25.51,25.51,241700.0,17.302,17.3425,17.1808,17.1808,241700.0
2009-04-16 10:05:00,25.51,25.56,25.48,25.5,327800.0,17.1808,17.2145,17.1606,17.1741,327800.0
2009-04-16 10:10:00,25.51,25.55,25.48,25.5,151400.0,17.1808,17.2078,17.1606,17.1741,151400.0
2009-04-16 10:15:00,25.5,25.56,25.5,25.52,182500.0,17.1741,17.2145,17.1741,17.1875,182500.0
2009-04-16 10:20:00,25.52,25.62,25.52,25.54,168200.0,17.1875,17.2549,17.1875,17.201,168200.0
2009-04-16 10:25:00,25.54,25.62,25.54,25.6,141800.0,17.201,17.2549,17.201,17.2414,141800.0
2009-04-16 10:30:00,25.6,25.67,25.59,25.62,128600.0,17.2414,17.2886,17.2347,17.2549,128600.0
2009-04-16 10:35:00,25.62,25.64,25.55,25.56,197400.0,17.2549,17.2684,17.2078,17.2145,197400.0
2009-04-16 10:40:00,25.56,25.56,25.41,25.42,420900.0,17.2145,17.2145,17.1135,17.1202,420900.0
2009-04-16 10:45:00,25.42,25.42,25.37,25.38,166000.0,17.1202,17.1202,17.0865,17.0933,166000.0
2009-04-16 10:50:00,25.39,25.43,25.32,25.33,160900.0,17.1,17.1269,17.0528,17.0596,160900.0
2009-04-16 10:55:00,25.33,25.42,25.28,25.4,333500.0,17.0596,17.1202,17.0259,17.1067,333500.0
2009-04-16 11:00:00,25.4,25.42,25.36,25.38,93300.0,17.1067,17.1202,17.0798,17.0933,93300.0
2009-04-16 11:05:00,25.37,25.44,25.33,25.44,216300.0,17.0865,17.1337,17.0596,17.1337,216300.0
2009-04-16 11:10:00,25.43,25.51,25.43,25.5,132100.0,17.1269,17.1808,17.1269,17.1741,132100.0
2009-04-16 11:15:00,25.5,25.55,25.48,25.52,93300.0,17.1741,17.2078,17.1606,17.1875,93300.0
2009-04-16 11:20:00,25.52,25.57,25.51,25.55,117900.0,17.1875,17.2212,17.1808,17.2078,117900.0
2009-04-16 11:25:00,25.56,25.56,25.49,25.54,78000.0,17.2145,17.2145,17.1673,17.201,78000.0
2009-04-16 11:30:00,25.54,25.57,25.54,25.56,95900.0,17.201,17.2212,17.201,17.2145,95900.0
2009-04-16 11:35:00,25.56,25.61,25.53,25.54,150200.0,17.2145,17.2482,17.1943,17.201,150200.0
2009-04-16 11:40:00,25.55,25.55,25.51,25.52,110400.0,17.2078,17.2078,17.1808,17.1875,110400.0
2009-04-16 11:45:00,25.52,25.61,25.48,25.59,173400.0,17.1875,17.2482,17.1606,17.2347,173400.0
2009-04-16 11:50:00,25.59,25.6,25.57,25.58,125800.0,17.2347,17.2414,17.2212,17.228,125800.0
2009-04-16 11:55:00,25.59,25.61,25.57,25.58,143900.0,17.2347,17.2482,17.2212,17.228,143900.0
2009-04-16 12:00:00,25.59,25.61,25.57,25.59,76100.0,17.2347,17.2482,17.2212,17.2347,76100.0
2009-04-16 12:05:00,25.59,25.67,25.58,25.67,124400.0,17.2347,17.2886,17.228,17.2886,124400.0
2009-04-16 12:10:00,25.67,25.75,25.67,25.75,131700.0,17.2886,17.3425,17.2886,17.3425,131700.0
2009-04-16 12:15:00,25.75,25.76,25.69,25.71,92300.0,17.3425,17.3492,17.302,17.3155,92300.0
2009-04-16 12:20:00,25.71,25.72,25.62,25.62,110600.0,17.3155,17.3222,17.2549,17.2549,110600.0
2009-04-16 12:25:00,25.62,25.64,25.59,25.63,152100.0,17.2549,17.2684,17.2347,17.2616,152100.0
2009-04-16 12:30:00,25.64,25.65,25.63,25.64,29100.0,17.2684,17.2751,17.2616,17.2684,29100.0
2009-04-16 12:35:00,25.64,25.68,25.64,25.66,88300.0,17.2684,17.2953,17.2684,17.2818,88300.0
2009-04-16 12:40:00,25.66,25.7,25.65,25.7,94900.0,17.2818,17.3088,17.2751,17.3088,94900.0
2009-04-16 12:45:00,25.7,25.77,25.69,25.77,182300.0,17.3088,17.3559,17.302,17.3559,182300.0
2009-04-16 12:50:00,25.77,25.94,25.77,25.94,426000.0,17.3559,17.4704,17.3559,17.4704,426000.0
2009-04-16 12:55:00,25.94,25.96,25.86,25.86,306000.0,17.4704,17.4839,17.4165,17.4165,306000.0
2009-04-16 13:00:00,25.86,25.92,25.85,25.91,169900.0,17.4165,17.4569,17.4098,17.4502,169900.0
2009-04-16 13:05:00,25.91,25.91,25.84,25.85,151500.0,17.4502,17.4502,17.4031,17.4098,151500.0
2009-04-16 13:10:00,25.86,25.86,25.77,25.79,135800.0,17.4165,17.4165,17.3559,17.3694,135800.0
2009-04-16 13:15:00,25.79,25.81,25.71,25.73,155600.0,17.3694,17.3829,17.3155,17.329,155600.0
2009-04-16 13:20:00,25.73,25.81,25.72,25.76,143500.0,17.329,17.3829,17.3222,17.3492,143500.0
2009-04-16 13:25:00,25.77,25.82,25.76,25.79,135800.0,17.3559,17.3896,17.3492,17.3694,135800.0
2009-04-16 13:30:00,25.79,25.8,25.67,25.67,176500.0,17.3694,17.3761,17.2886,17.2886,176500.0
2009-04-16 13:35:00,25.67,25.7,25.63,25.64,121900.0,17.2886,17.3088,17.2616,17.2684,121900.0
2009-04-16 13:40:00,25.64,25.67,25.64,25.65,213700.0,17.2684,17.2886,17.2684,17.2751,213700.0
2009-04-16 13:45:00,25.65,25.65,25.61,25.63,88800.0,17.2751,17.2751,17.2482,17.2616,88800.0
2009-04-16 13:50:00,25.62,25.69,25.62,25.64,106700.0,17.2549,17.302,17.2549,17.2684,106700.0
2009-04-16 13:55:00,25.64,25.76,25.63,25.74,130500.0,17.2684,17.3492,17.2616,17.3357,130500.0
2009-04-16 14:00:00,25.75,25.77,25.73,25.76,62700.0,17.3425,17.3559,17.329,17.3492,62700.0
2009-04-16 14:05:00,25.76,25.85,25.76,25.82,139700.0,17.3492,17.4098,17.3492,17.3896,139700.0
2009-04-16 14:10:00,25.82,25.94,25.8,25.94,180400.0,17.3896,17.4704,17.3761,17.4704,180400.0
2009-04-16 14:15:00,25.94,25.95,25.9,25.92,194400.0,17.4704,17.4771,17.4435,17.4569,194400.0
2009-04-16 14:20:00,25.92,25.99,25.88,25.89,252000.0,17.4569,17.5041,17.43,17.4367,252000.0
2009-04-16 14:25:00,25.89,25.98,25.89,25.98,206800.0,17.4367,17.4974,17.4367,17.4974,206800.0
2009-04-16 14:30:00,25.98,26.0,25.9,25.99,183200.0,17.4974,17.5108,17.4435,17.5041,183200.0
2009-04-16 14:35:00,25.99,26.05,25.98,26.02,286100.0,17.5041,17.5445,17.4974,17.5243,286100.0
2009-04-16 14:40:00,26.03,26.05,26.01,26.04,200500.0,17.531,17.5445,17.5176,17.5378,200500.0
2009-04-16 14:45:00,26.04,26.08,26.01,26.02,353400.0,17.5378,17.5647,17.5176,17.5243,353400.0
2009-04-16 14:50:00,26.02,26.16,26.02,26.12,330200.0,17.5243,17.6186,17.5243,17.5916,330200.0
2009-04-16 14:55:00,26.12,26.16,26.07,26.07,380400.0,17.5916,17.6186,17.558,17.558,380400.0
2009-04-16 15:00:00,26.07,26.09,26.0,26.01,229200.0,17.558,17.5714,17.5108,17.5176,229200.0
2009-04-16 15:05:00,26.01,26.08,25.96,26.06,328600.0,17.5176,17.5647,17.4839,17.5512,328600.0
2009-04-16 15:10:00,26.05,26.06,26.03,26.05,278900.0,17.5445,17.5512,17.531,17.5445,278900.0
2009-04-16 15:15:00,26.05,26.06,26.03,26.06,128100.0,17.5445,17.5512,17.531,17.5512,128100.0
2009-04-16 15:20:00,26.06,26.1,26.05,26.05,177700.0,17.5512,17.5782,17.5445,17.5445,177700.0
2009-04-16 15:25:00,26.06,26.06,25.99,25.99,208800.0,17.5512,17.5512,17.5041,17.5041,208800.0
2009-04-16 15:30:00,25.99,26.02,25.97,26.0,379100.0,17.5041,17.5243,17.4906,17.5108,379100.0
2009-04-16 15:35:00,26.01,26.04,26.0,26.02,232200.0,17.5176,17.5378,17.5108,17.5243,232200.0
2009-04-16 15:40:00,26.03,26.1,25.95,25.96,523800.0,17.531,17.5782,17.4771,17.4839,523800.0
2009-04-16 15:45:00,25.96,25.98,25.91,25.91,463400.0,17.4839,17.4974,17.4502,17.4502,463400.0
2009-04-16 15:50:00,25.91,26.01,25.91,25.98,448800.0,17.4502,17.5176,17.4502,17.4974,448800.0
2009-04-16 15:55:00,25.98,26.03,25.94,25.97,913700.0,17.4974,17.531,17.4704,17.4906,913700.0
2009-04-17 09:30:00,26.16,26.27,26.04,26.13,2363700.0,17.6186,17.6927,17.5378,17.5984,2363700.0
2009-04-17 09:35:00,26.13,26.22,26.07,26.21,264100.0,17.5984,17.659,17.558,17.6523,264100.0
2009-04-17 09:40:00,26.21,26.3,26.19,26.29,395500.0,17.6523,17.7129,17.6388,17.7061,395500.0
2009-04-17 09:45:00,26.29,26.29,26.11,26.21,188300.0,17.7061,17.7061,17.5849,17.6523,188300.0
2009-04-17 09:50:00,26.22,26.27,26.11,26.26,397200.0,17.659,17.6927,17.5849,17.6859,397200.0
2009-04-17 09:55:00,26.27,26.3,26.16,26.29,445400.0,17.6927,17.7129,17.6186,17.7061,445400.0
2009-04-17 10:00:00,26.29,26.38,26.25,26.38,372300.0,17.7061,17.7668,17.6792,17.7668,372300.0
2009-04-17 10:05:00,26.37,26.47,26.37,26.45,689100.0,17.76,17.8274,17.76,17.8139,689100.0
2009-04-17 10:10:00,26.45,26.45,26.23,26.35,491100.0,17.8139,17.8139,17.6657,17.7465,491100.0
2009-04-17 10:15:00,26.36,26.36,26.27,26.3,185500.0,17.7533,17.7533,17.6927,17.7129,185500.0
2009-04-17 10:20:00,26.29,26.32,26.27,26.29,222100.0,17.7061,17.7263,17.6927,17.7061,222100.0
2009-04-17 10:25:00,26.29,26.33,26.25,26.32,537700.0,17.7061,17.7331,17.6792,17.7263,537700.0
2009-04-17 10:30:00,26.32,26.33,26.17,26.2,233300.0,17.7263,17.7331,17.6253,17.6455,233300.0
2009-04-17 10:35:00,26.19,26.22,26.09,26.22,240900.0,17.6388,17.659,17.5714,17.659,240900.0
2009-04-17 10:40:00,26.22,26.36,26.21,26.33,435900.0,17.659,17.7533,17.6523,17.7331,435900.0
2009-04-17 10:45:00,26.33,26.4,26.31,26.4,390500.0,17.7331,17.7802,17.7196,17.7802,390500.0
2009-04-17 10:50:00,26.4,26.4,26.35,26.37,141900.0,17.7802,17.7802,17.7465,17.76,141900.0
2009-04-17 10:55:00,26.36,26.38,26.31,26.31,115900.0,17.7533,17.7668,17.7196,17.7196,115900.0
2009-04-17 11:00:00,26.32,26.32,26.22,26.23,126200.0,17.7263,17.7263,17.659,17.6657,126200.0
2009-04-17 11:05:00,26.23,26.25,26.21,26.25,125300.0,17.6657,17.6792,17.6523,17.6792,125300.0
2009-04-17 11:10:00,26.24,26.26,26.22,26.25,124400.0,17.6725,17.6859,17.659,17.6792,124400.0
2009-04-17 11:15:00,26.25,26.25,26.2,26.22,116400.0,17.6792,17.6792,17.6455,17.659,116400.0
2009-04-17 11:20:00,26.22,26.27,26.18,26.25,210900.0,17.659,17.6927,17.6321,17.6792,210900.0
2009-04-17 11:25:00,26.26,26.27,26.24,26.25,144600.0,17.6859,17.6927,17.6725,17.6792,144600.0
2009-04-17 11:30:00,26.24,26.27,26.23,26.25,89000.0,17.6725,17.6927,17.6657,17.6792,89000.0
2009-04-17 11:35:00,26.25,26.27,26.24,26.25,180200.0,17.6792,17.6927,17.6725,17.6792,180200.0
2009-04-17 11:40:00,26.25,26.27,26.24,26.27,122000.0,17.6792,17.6927,17.6725,17.6927,122000.0
2009-04-17 11:45:00,26.27,26.3,26.25,26.27,104300.0,17.6927,17.7129,17.6792,17.6927,104300.0
2009-04-17 11:50:00,26.29,26.31,26.26,26.3,141700.0,17.7061,17.7196,17.6859,17.7129,141700.0
2009-04-17 11:55:00,26.3,26.34,26.3,26.32,161100.0,17.7129,17.7398,17.7129,17.7263,161100.0
2009-04-17 12:00:00,26.32,26.33,26.29,26.3,78200.0,17.7263,17.7331,17.7061,17.7129,78200.0
2009-04-17 12:05:00,26.3,26.3,26.29,26.3,39400.0,17.7129,17.7129,17.7061,17.7129,39400.0
2009-04-17 12:10:00,26.3,26.31,26.26,26.27,204200.0,17.7129,17.7196,17.6859,17.6927,204200.0
2009-04-17 12:15:00,26.27,26.3,26.27,26.28,119000.0,17.6927,17.7129,17.6927,17.6994,119000.0
2009-04-17 12:20:00,26.28,26.3,26.28,26.29,124000.0,17.6994,17.7129,17.6994,17.7061,124000.0
2009-04-17 12:25:00,26.29,26.3,26.29,26.3,52300.0,17.7061,17.7129,17.7061,17.7129,52300.0
2009-04-17 12:30:00,26.3,26.3,26.22,26.23,162600.0,17.7129,17.7129,17.659,17.6657,162600.0
2009-04-17 12:35:00,26.22,26.23,26.15,26.16,171100.0,17.659,17.6657,17.6118,17.6186,171100.0
2009-04-17 12:40:00,26.16,26.19,26.15,26.19,120400.0,17.6186,17.6388,17.6118,17.6388,120400.0
2009-04-17 12:45:00,26.18,26.26,26.18,26.24,181300.0,17.6321,17.6859,17.6321,17.6725,181300.0
2009-04-17 12:50:00,26.24,26.26,25.25,26.23,408500.0,17.6725,17.6859,17.0057,17.6657,408500.0
2009-04-17 12:55:00,26.23,26.25,26.16,26.18,168900.0,17.6657,17.6792,17.6186,17.6321,168900.0
2009-04-17 13:00:00,26.17,26.18,26.13,26.15,244700.0,17.6253,17.6321,17.5984,17.6118,244700.0
2009-04-17 13:05:00,26.15,26.21,26.14,26.2,154700.0,17.6118,17.6523,17.6051,17.6455,154700.0
2009-04-17 13:10:00,26.2,26.22,26.19,26.21,156100.0,17.6455,17.659,17.6388,17.6523,156100.0
2009-04-17 13:15:00,26.2,26.21,26.17,26.19,150200.0,17.6455,17.6523,17.6253,17.6388,150200.0
2009-04-17 13:20:00,26.19,26.2,26.17,26.2,119500.0,17.6388,17.6455,17.6253,17.6455,119500.0
2009-04-17 13:25:00,26.19,26.2,26.18,26.18,74500.0,17.6388,17.6455,17.6321,17.6321,74500.0
2009-04-17 13:30:00,26.18,26.2,26.18,26.19,107900.0,17.6321,17.6455,17.6321,17.6388,107900.0
2009-04-17 13:35:00,26.2,26.21,26.18,26.21,72200.0,17.6455,17.6523,17.6321,17.6523,72200.0
2009-04-17 13:40:00,26.21,26.28,26.2,26.27,188700.0,17.6523,17.6994,17.6455,17.6927,188700.0
2009-04-17 13:45:00,26.27,26.29,26.25,26.25,133500.0,17.6927,17.7061,17.6792,17.6792,133500.0
2009-04-17 13:50:00,26.25,26.26,26.24,26.26,55500.0,17.6792,17.6859,17.6725,17.6859,55500.0
2009-04-17 13:55:00,26.26,26.27,26.23,26.24,209100.0,17.6859,17.6927,17.6657,17.6725,209100.0
2009-04-17 14:00:00,26.24,26.25,26.2,26.2,148100.0,17.6725,17.6792,17.6455,17.6455,148100.0
2009-04-17 14:05:00,26.2,26.2,26.13,26.14,142000.0,17.6455,17.6455,17.5984,17.6051,142000.0
2009-04-17 14:10:00,26.14,26.15,26.13,26.15,73100.0,17.6051,17.6118,17.5984,17.6118,73100.0
2009-04-17 14:15:00,26.14,26.15,26.13,26.15,109300.0,17.6051,17.6118,17.5984,17.6118,109300.0
2009-04-17 14:20:00,26.14,26.15,26.08,26.12,239700.0,17.6051,17.6118,17.5647,17.5916,239700.0
2009-04-17 14:25:00,26.12,26.14,26.11,26.13,87300.0,17.5916,17.6051,17.5849,17.5984,87300.0
2009-04-17 14:30:00,26.13,26.13,26.12,26.13,92000.0,17.5984,17.5984,17.5916,17.5984,92000.0
2009-04-17 14:35:00,26.13,26.15,26.12,26.15,238900.0,17.5984,17.6118,17.5916,17.6118,238900.0
2009-04-17 14:40:00,26.15,26.19,26.15,26.17,137200.0,17.6118,17.6388,17.6118,17.6253,137200.0
2009-04-17 14:45:00,26.18,26.21,26.16,26.2,320300.0,17.6321,17.6523,17.6186,17.6455,320300.0
2009-04-17 14:50:00,26.19,26.21,26.12,26.13,216300.0,17.6388,17.6523,17.5916,17.5984,216300.0
2009-04-17 14:55:00,26.13,26.14,26.05,26.08,199100.0,17.5984,17.6051,17.5445,17.5647,199100.0
2009-04-17 15:00:00,26.08,26.13,26.08,26.12,211000.0,17.5647,17.5984,17.5647,17.5916,211000.0
2009-04-17 15:05:00,26.13,26.14,26.1,26.13,184800.0,17.5984,17.6051,17.5782,17.5984,184800.0
2009-04-17 15:10:00,26.13,26.21,26.12,26.21,245300.0,17.5984,17.6523,17.5916,17.6523,245300.0
2009-04-17 15:15:00,26.21,26.21,26.14,26.16,223700.0,17.6523,17.6523,17.6051,17.6186,223700.0
2009-04-17 15:20:00,26.16,26.25,26.14,26.25,283100.0,17.6186,17.6792,17.6051,17.6792,283100.0
2009-04-17 15:25:00,26.25,26.29,26.22,26.24,218100.0,17.6792,17.7061,17.659,17.6725,218100.0
2009-04-17 15:30:00,26.23,26.29,26.21,26.22,549300.0,17.6657,17.7061,17.6523,17.659,549300.0
2009-04-17 15:35:00,26.22,26.29,26.18,26.28,276400.0,17.659,17.7061,17.6321,17.6994,276400.0
2009-04-17 15:40:00,26.28,26.32,26.28,26.28,548800.0,17.6994,17.7263,17.6994,17.6994,548800.0
2009-04-17 15:45:00,26.29,26.3,26.25,26.29,434100.0,17.7061,17.7129,17.6792,17.7061,434100.0
2009-04-17 15:50:00,26.3,26.3,26.18,26.19,504700.0,17.7129,17.7129,17.6321,17.6388,504700.0
2009-04-17 15:55:00,26.18,26.19,26.09,26.13,849800.0,17.6321,17.6388,17.5714,17.5984,849800.0
2009-04-20 09:30:00,25.72,25.87,25.37,25.4,586100.0,17.3222,17.4233,17.0865,17.1067,586100.0
2009-04-20 09:35:00,25.37,25.59,25.31,25.56,591800.0,17.0865,17.2347,17.0461,17.2145,591800.0
2009-04-20 09:40:00,25.55,25.56,25.3,25.45,512200.0,17.2078,17.2145,17.0394,17.1404,512200.0
2009-04-20 09:45:00,25.45,25.46,25.41,25.45,215700.0,17.1404,17.1471,17.1135,17.1404,215700.0
2009-04-20 09:50:00,25.45,25.49,25.32,25.35,324400.0,17.1404,17.1673,17.0528,17.0731,324400.0
2009-04-20 09:55:00,25.34,25.4,25.31,25.37,251300.0,17.0663,17.1067,17.0461,17.0865,251300.0
2009-04-20 10:00:00,25.38,25.38,25.27,25.32,361800.0,17.0933,17.0933,17.0192,17.0528,361800.0
2009-04-20 10:05:00,25.32,25.34,25.23,25.23,166500.0,17.0528,17.0663,16.9922,16.9922,166500.0
2009-04-20 10:10:00,25.23,25.26,25.2,25.23,291800.0,16.9922,17.0124,16.972,16.9922,291800.0
2009-04-20 10:15:00,25.24,25.25,25.15,25.15,257500.0,16.999,17.0057,16.9384,16.9384,257500.0
2009-04-20 10:20:00,25.15,25.17,25.1,25.16,337900.0,16.9384,16.9518,16.9047,16.9451,337900.0
2009-04-20 10:25:00,25.16,25.23,25.13,25.23,206300.0,16.9451,16.9922,16.9249,16.9922,206300.0
2009-04-20 10:30:00,25.23,25.23,25.19,25.19,214400.0,16.9922,16.9922,16.9653,16.9653,214400.0
2009-04-20 10:35:00,25.19,25.22,25.16,25.18,177700.0,16.9653,16.9855,16.9451,16.9586,177700.0
2009-04-20 10:40:00,25.18,25.19,25.12,25.13,121200.0,16.9586,16.9653,16.9181,16.9249,121200.0
2009-04-20 10:45:00,25.13,25.13,25.09,25.1,272000.0,16.9249,16.9249,16.8979,16.9047,272000.0
2009-04-20 10:50:00,25.1,25.15,25.09,25.13,293900.0,16.9047,16.9384,16.8979,16.9249,293900.0
2009-04-20 10:55:00,25.13,25.15,25.05,25.05,302400.0,16.9249,16.9384,16.871,16.871,302400.0
2009-04-20 11:00:00,25.05,25.1,25.05,25.07,146500.0,16.871,16.9047,16.871,16.8845,146500.0
2009-04-20 11:05:00,25.07,25.12,25.04,25.08,203800.0,16.8845,16.9181,16.8643,16.8912,203800.0
2009-04-20 11:10:00,25.07,25.15,25.07,25.14,196400.0,16.8845,16.9384,16.8845,16.9316,196400.0
2009-04-20 11:15:00,25.13,25.2,25.13,25.15,103500.0,16.9249,16.972,16.9249,16.9384,103500.0
2009-04-20 11:20:00,25.15,25.19,25.13,25.18,106100.0,16.9384,16.9653,16.9249,16.9586,106100.0
2009-04-20 11:25:00,25.19,25.2,25.18,25.19,98500.0,16.9653,16.972,16.9586,16.9653,98500.0
2009-04-20 11:30:00,25.2,25.23,25.12,25.18,255300.0,16.972,16.9922,16.9181,16.9586,255300.0
2009-04-20 11:35:00,25.17,25.23,25.17,25.17,67400.0,16.9518,16.9922,16.9518,16.9518,67400.0
2009-04-20 11:40:00,25.17,25.18,25.14,25.16,75700.0,16.9518,16.9586,16.9316,16.9451,75700.0
2009-04-20 11:45:00,25.17,25.2,25.14,25.18,95800.0,16.9518,16.972,16.9316,16.9586,95800.0
2009-04-20 11:50:00,25.17,25.24,25.16,25.23,94300.0,16.9518,16.999,16.9451,16.9922,94300.0
2009-04-20 11:55:00,25.22,25.23,25.1,25.11,89000.0,16.9855,16.9922,16.9047,16.9114,89000.0
2009-04-20 12:00:00,25.11,25.14,25.05,25.06,238100.0,16.9114,16.9316,16.871,16.8777,238100.0
2009-04-20 12:05:00,25.06,25.07,25.03,25.06,82900.0,16.8777,16.8845,16.8575,16.8777,82900.0
2009-04-20 12:10:00,25.05,25.14,25.04,25.14,92200.0,16.871,16.9316,16.8643,16.9316,92200.0
2009-04-20 12:15:00,25.14,25.17,25.12,25.17,85900.0,16.9316,16.9518,16.9181,16.9518,85900.0
2009-04-20 12:20:00,25.16,25.23,25.16,25.21,136600.0,16.9451,16.9922,16.9451,16.9788,136600.0
2009-04-20 12:25:00,25.21,25.24,25.2,25.24,58900.0,16.9788,16.999,16.972,16.999,58900.0
2009-04-20 12:30:00,25.24,25.28,25.22,25.28,107900.0,16.999,17.0259,16.9855,17.0259,107900.0
2009-04-20 12:35:00,25.28,25.29,25.25,25.26,88900.0,17.0259,17.0326,17.0057,17.0124,88900.0
2009-04-20 12:40:00,25.26,25.32,25.26,25.32,99600.0,17.0124,17.0528,17.0124,17.0528,99600.0
2009-04-20 12:45:00,25.31,25.32,25.29,25.31,64100.0,17.0461,17.0528,17.0326,17.0461,64100.0
2009-04-20 12:50:00,25.31,25.31,25.24,25.25,159400.0,17.0461,17.0461,16.999,17.0057,159400.0
2009-04-20 12:55:00,25.25,25.28,25.24,25.28,115800.0,17.0057,17.0259,16.999,17.0259,115800.0
2009-04-20 13:00:00,25.27,25.28,25.19,25.2,111700.0,17.0192,17.0259,16.9653,16.972,111700.0
2009-04-20 13:05:00,25.2,25.21,25.12,25.13,104400.0,16.972,16.9788,16.9181,16.9249,104400.0
2009-04-20 13:10:00,25.13,25.22,25.11,25.13,213000.0,16.9249,16.9855,16.9114,16.9249,213000.0
2009-04-20 13:15:00,25.14,25.16,25.12,25.16,87300.0,16.9316,16.9451,16.9181,16.9451,87300.0
2009-04-20 13:20:00,25.16,25.18,25.12,25.14,89600.0,16.9451,16.9586,16.9181,16.9316,89600.0
2009-04-20 13:25:00,25.13,25.14,25.12,25.13,60400.0,16.9249,16.9316,16.9181,16.9249,60400.0
2009-04-20 13:30:00,25.13,25.16,25.11,25.15,199700.0,16.9249,16.9451,16.9114,16.9384,199700.0
2009-04-20 13:35:00,25.15,25.16,25.12,25.14,135400.0,16.9384,16.9451,16.9181,16.9316,135400.0
2009-04-20 13:40:00,25.14,25.19,25.13,25.15,144700.0,16.9316,16.9653,16.9249,16.9384,144700.0
2009-04-20 13:45:00,25.14,25.18,25.09,25.09,100600.0,16.9316,16.9586,16.8979,16.8979,100600.0
2009-04-20 13:50:00,25.1,25.13,25.08,25.13,111200.0,16.9047,16.9249,16.8912,16.9249,111200.0
2009-04-20 13:55:00,25.13,25.13,25.07,25.08,101900.0,16.9249,16.9249,16.8845,16.8912,101900.0
2009-04-20 14:00:00,25.07,25.11,25.04,25.1,154100.0,16.8845,16.9114,16.8643,16.9047,154100.0
2009-04-20 14:05:00,25.1,25.1,25.06,25.07,63800.0,16.9047,16.9047,16.8777,16.8845,63800.0
2009-04-20 14:10:00,25.07,25.08,25.01,25.03,177400.0,16.8845,16.8912,16.8441,16.8575,177400.0
2009-04-20 14:15:00,25.02,25.03,25.02,25.02,73200.0,16.8508,16.8575,16.8508,16.8508,73200.0
2009-04-20 14:20:00,25.03,25.09,25.02,25.04,198000.0,16.8575,16.8979,16.8508,16.8643,198000.0
2009-04-20 14:25:00,25.05,25.09,25.01,25.05,220100.0,16.871,16.8979,16.8441,16.871,220100.0
2009-04-20 14:30:00,25.05,25.07,25.0,25.04,407200.0,16.871,16.8845,16.8373,16.8643,407200.0
2009-04-20 14:35:00,25.04,25.05,25.0,25.01,334200.0,16.8643,16.871,16.8373,16.8441,334200.0
2009-04-20 14:40:00,25.01,25.13,25.01,25.11,221200.0,16.8441,16.9249,16.8441,16.9114,221200.0
2009-04-20 14:45:00,25.11,25.11,25.05,25.08,173700.0,16.9114,16.9114,16.871,16.8912,173700.0
2009-04-20 14:50:00,25.08,25.11,25.0,25.01,201100.0,16.8912,16.9114,16.8373,16.8441,201100.0
2009-04-20 14:55:00,25.0,25.01,24.96,24.97,214400.0,16.8373,16.8441,16.8104,16.8171,214400.0
2009-04-20 15:00:00,24.97,24.99,24.91,24.96,245700.0,16.8171,16.8306,16.7767,16.8104,245700.0
2009-04-20 15:05:00,24.95,25.07,24.95,25.07,205700.0,16.8037,16.8845,16.8037,16.8845,205700.0
2009-04-20 15:10:00,25.06,25.12,25.05,25.11,197600.0,16.8777,16.9181,16.871,16.9114,197600.0
2009-04-20 15:15:00,25.1,25.11,25.04,25.06,104800.0,16.9047,16.9114,16.8643,16.8777,104800.0
2009-04-20 15:20:00,25.07,25.11,25.02,25.07,142800.0,16.8845,16.9114,16.8508,16.8845,142800.0
2009-04-20 15:25:00,25.08,25.13,25.03,25.13,214300.0,16.8912,16.9249,16.8575,16.9249,214300.0
2009-04-20 15:30:00,25.13,25.21,25.12,25.19,325300.0,16.9249,16.9788,16.9181,16.9653,325300.0
2009-04-20 15:35:00,25.21,25.22,25.14,25.14,296300.0,16.9788,16.9855,16.9316,16.9316,296300.0
2009-04-20 15:40:00,25.14,25.3,25.13,25.25,579800.0,16.9316,17.0394,16.9249,17.0057,579800.0
2009-04-20 15:45:00,25.26,25.3,25.24,25.26,601800.0,17.0124,17.0394,16.999,17.0124,601800.0
2009-04-20 15:50:00,25.26,25.27,25.18,25.21,592900.0,17.0124,17.0192,16.9586,16.9788,592900.0
2009-04-20 15:55:00,25.21,25.21,25.13,25.14,624000.0,16.9788,16.9788,16.9249,16.9316,624000.0
2009-04-21 09:30:00,25.2,25.45,25.07,25.22,447300.0,16.972,17.1404,16.8845,16.9855,447300.0
2009-04-21 09:35:00,25.21,25.37,25.2,25.27,383800.0,16.9788,17.0865,16.972,17.0192,383800.0
2009-04-21 09:40:00,25.27,25.36,25.13,25.16,478100.0,17.0192,17.0798,16.9249,16.9451,478100.0
2009-04-21 09:45:00,25.16,25.34,25.06,25.15,350000.0,16.9451,17.0663,16.8777,16.9384,350000.0
2009-04-21 09:50:00,25.16,25.35,25.16,25.32,235300.0,16.9451,17.0731,16.9451,17.0528,235300.0
2009-04-21 09:55:00,25.32,25.35,25.22,25.33,210600.0,17.0528,17.0731,16.9855,17.0596,210600.0
2009-04-21 10:00:00,25.32,25.34,25.13,25.18,334300.0,17.0528,17.0663,16.9249,16.9586,334300.0
2009-04-21 10:05:00,25.18,25.32,25.17,25.32,103500.0,16.9586,17.0528,16.9518,17.0528,103500.0
2009-04-21 10:10:00,25.32,25.32,25.1,25.1,256400.0,17.0528,17.0528,16.9047,16.9047,256400.0
2009-04-21 10:15:00,25.11,25.11,24.95,24.95,253700.0,16.9114,16.9114,16.8037,16.8037,253700.0
2009-04-21 10:20:00,24.95,24.96,24.89,24.92,272700.0,16.8037,16.8104,16.7632,16.7835,272700.0
2009-04-21 10:25:00,24.92,24.93,24.79,24.88,329200.0,16.7835,16.7902,16.6959,16.7565,329200.0
2009-04-21 10:30:00,24.88,24.88,24.78,24.84,237000.0,16.7565,16.7565,16.6892,16.7296,237000.0
2009-04-21 10:35:00,24.84,24.93,24.82,24.91,262300.0,16.7296,16.7902,16.7161,16.7767,262300.0
2009-04-21 10:40:00,24.91,24.93,24.85,24.91,229900.0,16.7767,16.7902,16.7363,16.7767,229900.0
2009-04-21 10:45:00,24.91,24.96,24.9,24.93,215900.0,16.7767,16.8104,16.77,16.7902,215900.0
2009-04-21 10:50:00,24.93,24.97,24.92,24.95,122800.0,16.7902,16.8171,16.7835,16.8037,122800.0
2009-04-21 10:55:00,24.96,25.06,24.95,25.04,209300.0,16.8104,16.8777,16.8037,16.8643,209300.0
2009-04-21 11:00:00,25.05,25.1,25.03,25.05,250000.0,16.871,16.9047,16.8575,16.871,250000.0
2009-04-21 11:05:00,25.05,25.05,24.99,24.99,217200.0,16.871,16.871,16.8306,16.8306,217200.0
2009-04-21 11:10:00,24.99,25.06,24.99,25.04,241900.0,16.8306,16.8777,16.8306,16.8643,241900.0
2009-04-21 11:15:00,25.04,25.21,25.03,25.2,405100.0,16.8643,16.9788,16.8575,16.972,405100.0
2009-04-21 11:20:00,25.19,25.25,25.09,25.18,406100.0,16.9653,17.0057,16.8979,16.9586,406100.0
2009-04-21 11:25:00,25.19,25.3,25.19,25.23,346700.0,16.9653,17.0394,16.9653,16.9922,346700.0
2009-04-21 11:30:00,25.24,25.26,25.22,25.23,128000.0,16.999,17.0124,16.9855,16.9922,128000.0
2009-04-21 11:35:00,25.24,25.26,25.19,25.2,126000.0,16.999,17.0124,16.9653,16.972,126000.0
2009-04-21 11:40:00,25.2,25.25,25.17,25.21,186400.0,16.972,17.0057,16.9518,16.9788,186400.0
2009-04-21 11:45:00,25.21,25.34,25.21,25.33,311100.0,16.9788,17.0663,16.9788,17.0596,311100.0
2009-04-21 11:50:00,25.33,25.34,25.24,25.27,147100.0,17.0596,17.0663,16.999,17.0192,147100.0
2009-04-21 11:55:00,25.27,25.3,25.23,25.27,126700.0,17.0192,17.0394,16.9922,17.0192,126700.0
2009-04-21 12:00:00,25.27,25.31,25.25,25.31,78500.0,17.0192,17.0461,17.0057,17.0461,78500.0
2009-04-21 12:05:00,25.31,25.34,25.25,25.25,97500.0,17.0461,17.0663,17.0057,17.0057,97500.0
2009-04-21 12:10:00,25.25,25.25,25.18,25.19,147800.0,17.0057,17.0057,16.9586,16.9653,147800.0
2009-04-21 12:15:00,25.19,25.22,25.14,25.19,146000.0,16.9653,16.9855,16.9316,16.9653,146000.0
2009-04-21 12:20:00,25.19,25.26,25.19,25.26,70200.0,16.9653,17.0124,16.9653,17.0124,70200.0
2009-04-21 12:25:00,25.25,25.28,25.2,25.21,73000.0,17.0057,17.0259,16.972,16.9788,73000.0
2009-04-21 12:30:00,25.2,25.23,25.19,25.19,62900.0,16.972,16.9922,16.9653,16.9653,62900.0
2009-04-21 12:35:00,25.2,25.24,25.14,25.15,109600.0,16.972,16.999,16.9316,16.9384,109600.0
2009-04-21 12:40:00,25.15,25.2,25.14,25.17,87500.0,16.9384,16.972,16.9316,16.9518,87500.0
2009-04-21 12:45:00,25.17,25.21,25.16,25.18,113500.0,16.9518,16.9788,16.9451,16.9586,113500.0
2009-04-21 12:50:00,25.18,25.23,25.17,25.22,109700.0,16.9586,16.9922,16.9518,16.9855,109700.0
2009-04-21 12:55:00,25.23,25.24,25.09,25.11,207500.0,16.9922,16.999,16.8979,16.9114,207500.0
2009-04-21 13:00:00,25.12,25.17,25.1,25.15,98900.0,16.9181,16.9518,16.9047,16.9384,98900.0
2009-04-21 13:05:00,25.15,25.18,25.14,25.17,67700.0,16.9384,16.9586,16.9316,16.9518,67700.0
2009-04-21 13:10:00,25.17,25.25,25.16,25.21,92700.0,16.9518,17.0057,16.9451,16.9788,92700.0
2009-04-21 13:15:00,25.22,25.23,25.13,25.14,166600.0,16.9855,16.9922,16.9249,16.9316,166600.0
2009-04-21 13:20:00,25.14,25.2,25.14,25.19,63800.0,16.9316,16.972,16.9316,16.9653,63800.0
2009-04-21 13:25:00,25.19,25.22,25.15,25.17,63200.0,16.9653,16.9855,16.9384,16.9518,63200.0
2009-04-21 13:30:00,25.17,25.22,25.15,25.22,94400.0,16.9518,16.9855,16.9384,16.9855,94400.0
2009-04-21 13:35:00,25.22,25.23,25.19,25.2,86400.0,16.9855,16.9922,16.9653,16.972,86400.0
2009-04-21 13:40:00,25.2,25.25,25.18,25.19,144100.0,16.972,17.0057,16.9586,16.9653,144100.0
2009-04-21 13:45:00,25.19,25.25,25.18,25.24,77300.0,16.9653,17.0057,16.9586,16.999,77300.0
2009-04-21 13:50:00,25.24,25.26,25.23,25.26,60800.0,16.999,17.0124,16.9922,17.0124,60800.0
2009-04-21 13:55:00,25.26,25.28,25.21,25.25,111800.0,17.0124,17.0259,16.9788,17.0057,111800.0
2009-04-21 14:00:00,25.26,25.32,25.23,25.23,134600.0,17.0124,17.0528,16.9922,16.9922,134600.0
2009-04-21 14:05:00,25.23,25.25,25.19,25.24,139600.0,16.9922,17.0057,16.9653,16.999,139600.0
2009-04-21 14:10:00,25.25,25.28,25.17,25.17,113600.0,17.0057,17.0259,16.9518,16.9518,113600.0
2009-04-21 14:15:00,25.18,25.22,25.16,25.21,84200.0,16.9586,16.9855,16.9451,16.9788,84200.0
2009-04-21 14:20:00,25.21,25.25,25.2,25.25,94200.0,16.9788,17.0057,16.972,17.0057,94200.0
2009-04-21 14:25:00,25.25,25.35,25.23,25.35,207700.0,17.0057,17.0731,16.9922,17.0731,207700.0
2009-04-21 14:30:00,25.35,25.41,25.35,25.41,225000.0,17.0731,17.1135,17.0731,17.1135,225000.0
2009-04-21 14:35:00,25.41,25.48,25.37,25.41,525300.0,17.1135,17.1606,17.0865,17.1135,525300.0
2009-04-21 14:40:00,25.41,25.56,25.41,25.54,550200.0,17.1135,17.2145,17.1135,17.201,550200.0
2009-04-21 14:45:00,25.55,25.67,25.54,25.67,561600.0,17.2078,17.2886,17.201,17.2886,561600.0
2009-04-21 14:50:00,25.67,25.68,25.51,25.58,289500.0,17.2886,17.2953,17.1808,17.228,289500.0
2009-04-21 14:55:00,25.58,25.65,25.58,25.6,161300.0,17.228,17.2751,17.228,17.2414,161300.0
2009-04-21 15:00:00,25.61,25.75,25.58,25.69,365700.0,17.2482,17.3425,17.228,17.302,365700.0
2009-04-21 15:05:00,25.7,25.93,25.69,25.89,641700.0,17.3088,17.4637,17.302,17.4367,641700.0
2009-04-21 15:10:00,25.89,26.03,25.89,26.02,814600.0,17.4367,17.531,17.4367,17.5243,814600.0
2009-04-21 15:15:00,26.02,26.05,25.95,26.0,440200.0,17.5243,17.5445,17.4771,17.5108,440200.0
2009-04-21 15:20:00,26.0,26.01,25.89,25.9,519100.0,17.5108,17.5176,17.4367,17.4435,519100.0
2009-04-21 15:25:00,25.89,25.94,25.85,25.85,229600.0,17.4367,17.4704,17.4098,17.4098,229600.0
2009-04-21 15:30:00,25.85,25.87,25.79,25.83,379600.0,17.4098,17.4233,17.3694,17.3963,379600.0
2009-04-21 15:35:00,25.83,25.84,25.74,25.84,370200.0,17.3963,17.4031,17.3357,17.4031,370200.0
2009-04-21 15:40:00,25.84,25.85,25.69,25.73,423600.0,17.4031,17.4098,17.302,17.329,423600.0
2009-04-21 15:45:00,25.73,25.87,25.72,25.84,627800.0,17.329,17.4233,17.3222,17.4031,627800.0
2009-04-21 15:50:00,25.84,25.89,25.77,25.85,536800.0,17.4031,17.4367,17.3559,17.4098,536800.0
2009-04-21 15:55:00,25.85,25.94,25.85,25.89,754000.0,17.4098,17.4704,17.4098,17.4367,754000.0
2009-04-22 09:30:00,25.63,25.88,25.51,25.81,295300.0,17.2616,17.43,17.1808,17.3829,295300.0
2009-04-22 09:35:00,25.81,25.98,25.79,25.81,273100.0,17.3829,17.4974,17.3694,17.3829,273100.0
2009-04-22 09:40:00,25.81,25.88,25.74,25.81,403100.0,17.3829,17.43,17.3357,17.3829,403100.0
2009-04-22 09:45:00,25.81,25.82,25.55,25.56,343700.0,17.3829,17.3896,17.2078,17.2145,343700.0
2009-04-22 09:50:00,25.55,25.69,25.48,25.65,320900.0,17.2078,17.302,17.1606,17.2751,320900.0
2009-04-22 09:55:00,25.65,25.72,25.63,25.67,165600.0,17.2751,17.3222,17.2616,17.2886,165600.0
2009-04-22 10:00:00,25.68,25.89,25.67,25.88,238800.0,17.2953,17.4367,17.2886,17.43,238800.0
2009-04-22 10:05:00,25.88,26.1,25.87,26.05,441100.0,17.43,17.5782,17.4233,17.5445,441100.0
2009-04-22 10:10:00,26.06,26.08,25.97,26.05,291500.0,17.5512,17.5647,17.4906,17.5445,291500.0
2009-04-22 10:15:00,26.05,26.19,26.03,26.17,355500.0,17.5445,17.6388,17.531,17.6253,355500.0
2009-04-22 10:20:00,26.17,26.25,26.15,26.25,379300.0,17.6253,17.6792,17.6118,17.6792,379300.0
2009-04-22 10:25:00,26.25,26.32,26.2,26.31,557000.0,17.6792,17.7263,17.6455,17.7196,557000.0
2009-04-22 10:30:00,26.31,26.36,26.26,26.26,252000.0,17.7196,17.7533,17.6859,17.6859,252000.0
2009-04-22 10:35:00,26.26,26.34,26.24,26.34,321500.0,17.6859,17.7398,17.6725,17.7398,321500.0
2009-04-22 10:40:00,26.33,26.41,26.32,26.4,301100.0,17.7331,17.787,17.7263,17.7802,301100.0
2009-04-22 10:45:00,26.41,26.43,26.33,26.34,173400.0,17.787,17.8004,17.7331,17.7398,173400.0
2009-04-22 10:50:00,26.33,26.38,26.32,26.37,140800.0,17.7331,17.7668,17.7263,17.76,140800.0
2009-04-22 10:55:00,26.38,26.53,26.34,26.35,300400.0,17.7668,17.8678,17.7398,17.7465,300400.0
2009-04-22 11:00:00,26.35,26.46,26.35,26.43,149600.0,17.7465,17.8206,17.7465,17.8004,149600.0
2009-04-22 11:05:00,26.43,26.43,26.3,26.37,189300.0,17.8004,17.8004,17.7129,17.76,189300.0
2009-04-22 11:10:00,26.36,26.37,26.29,26.3,194300.0,17.7533,17.76,17.7061,17.7129,194300.0
2009-04-22 11:15:00,26.3,26.42,26.3,26.41,132000.0,17.7129,17.7937,17.7129,17.787,132000.0
2009-04-22 11:20:00,26.41,26.48,26.38,26.46,145500.0,17.787,17.8341,17.7668,17.8206,145500.0
2009-04-22 11:25:00,26.46,26.51,26.46,26.51,241000.0,17.8206,17.8543,17.8206,17.8543,241000.0
2009-04-22 11:30:00,26.52,26.74,26.52,26.57,650800.0,17.861,18.0092,17.861,17.8947,650800.0
2009-04-22 11:35:00,26.57,26.64,26.55,26.61,159900.0,17.8947,17.9419,17.8812,17.9217,159900.0
2009-04-22 11:40:00,26.61,26.72,26.61,26.65,241700.0,17.9217,17.9957,17.9217,17.9486,241700.0
2009-04-22 11:45:00,26.65,26.72,26.63,26.65,229000.0,17.9486,17.9957,17.9351,17.9486,229000.0
2009-04-22 11:50:00,26.65,26.72,26.64,26.72,332200.0,17.9486,17.9957,17.9419,17.9957,332200.0
2009-04-22 11:55:00,26.72,26.8,26.71,26.76,425100.0,17.9957,18.0496,17.989,18.0227,425100.0
2009-04-22 12:00:00,26.75,26.79,26.74,26.76,476200.0,18.0159,18.0429,18.0092,18.0227,476200.0
2009-04-22 12:05:00,26.76,26.91,26.73,26.91,430700.0,18.0227,18.1237,18.0025,18.1237,430700.0
2009-04-22 12:10:00,26.91,26.92,26.81,26.91,267000.0,18.1237,18.1304,18.0564,18.1237,267000.0
2009-04-22 12:15:00,26.9,26.91,26.78,26.78,138500.0,18.117,18.1237,18.0361,18.0361,138500.0
2009-04-22 12:20:00,26.78,26.79,26.7,26.74,317500.0,18.0361,18.0429,17.9823,18.0092,317500.0
2009-04-22 12:25:00,26.74,26.75,26.56,26.57,386100.0,18.0092,18.0159,17.888,17.8947,386100.0
2009-04-22 12:30:00,26.57,26.58,26.53,26.54,238100.0,17.8947,17.9015,17.8678,17.8745,238100.0
2009-04-22 12:35:00,26.54,26.54,26.46,26.52,290100.0,17.8745,17.8745,17.8206,17.861,290100.0
2009-04-22 12:40:00,26.52,26.53,26.42,26.42,180100.0,17.861,17.8678,17.7937,17.7937,180100.0
2009-04-22 12:45:00,26.42,26.43,26.31,26.36,352200.0,17.7937,17.8004,17.7196,17.7533,352200.0
2009-04-22 12:50:00,26.36,26.42,26.34,26.38,289100.0,17.7533,17.7937,17.7398,17.7668,289100.0
2009-04-22 12:55:00,26.39,26.52,26.39,26.5,261000.0,17.7735,17.861,17.7735,17.8476,261000.0
2009-04-22 13:00:00,26.5,26.55,26.45,26.5,183200.0,17.8476,17.8812,17.8139,17.8476,183200.0
2009-04-22 13:05:00,26.51,26.54,26.47,26.54,202300.0,17.8543,17.8745,17.8274,17.8745,202300.0
2009-04-22 13:10:00,26.53,26.55,26.47,26.53,204300.0,17.8678,17.8812,17.8274,17.8678,204300.0
2009-04-22 13:15:00,26.53,26.63,26.5,26.5,183300.0,17.8678,17.9351,17.8476,17.8476,183300.0
2009-04-22 13:20:00,26.5,26.56,26.49,26.5,142500.0,17.8476,17.888,17.8408,17.8476,142500.0
2009-04-22 13:25:00,26.49,26.59,26.48,26.55,151300.0,17.8408,17.9082,17.8341,17.8812,151300.0
2009-04-22 13:30:00,26.55,26.65,26.52,26.64,152200.0,17.8812,17.9486,17.861,17.9419,152200.0
2009-04-22 13:35:00,26.65,26.72,26.61,26.69,215100.0,17.9486,17.9957,17.9217,17.9755,215100.0
2009-04-22 13:40:00,26.68,26.71,26.65,26.65,114500.0,17.9688,17.989,17.9486,17.9486,114500.0
2009-04-22 13:45:00,26.65,26.65,26.61,26.64,66900.0,17.9486,17.9486,17.9217,17.9419,66900.0
2009-04-22 13:50:00,26.63,26.68,26.61,26.61,132100.0,17.9351,17.9688,17.9217,17.9217,132100.0
2009-04-22 13:55:00,26.61,26.62,26.5,26.52,145000.0,17.9217,17.9284,17.8476,17.861,145000.0
2009-04-22 14:00:00,26.51,26.55,26.42,26.42,154100.0,17.8543,17.8812,17.7937,17.7937,154100.0
2009-04-22 14:05:00,26.42,26.5,26.41,26.48,108700.0,17.7937,17.8476,17.787,17.8341,108700.0
2009-04-22 14:10:00,26.48,26.49,26.45,26.49,112000.0,17.8341,17.8408,17.8139,17.8408,112000.0
2009-04-22 14:15:00,26.49,26.6,26.49,26.58,188700.0,17.8408,17.9149,17.8408,17.9015,188700.0
2009-04-22 14:20:00,26.57,26.64,26.57,26.6,96300.0,17.8947,17.9419,17.8947,17.9149,96300.0
2009-04-22 14:25:00,26.6,26.64,26.55,26.63,174500.0,17.9149,17.9419,17.8812,17.9351,174500.0
2009-04-22 14:30:00,26.63,26.75,26.63,26.69,256600.0,17.9351,18.0159,17.9351,17.9755,256600.0
2009-04-22 14:35:00,26.69,26.71,26.67,26.71,141800.0,17.9755,17.989,17.9621,17.989,141800.0
2009-04-22 14:40:00,26.71,26.75,26.69,26.73,192200.0,17.989,18.0159,17.9755,18.0025,192200.0
2009-04-22 14:45:00,26.73,26.76,26.72,26.74,135200.0,18.0025,18.0227,17.9957,18.0092,135200.0
2009-04-22 14:50:00,26.74,26.77,26.72,26.73,156800.0,18.0092,18.0294,17.9957,18.0025,156800.0
2009-04-22 14:55:00,26.73,26.73,26.55,26.56,203900.0,18.0025,18.0025,17.8812,17.888,203900.0
2009-04-22 15:00:00,26.56,26.59,26.52,26.55,212400.0,17.888,17.9082,17.861,17.8812,212400.0
2009-04-22 15:05:00,26.56,26.59,26.53,26.54,263800.0,17.888,17.9082,17.8678,17.8745,263800.0
2009-04-22 15:10:00,26.54,26.67,26.53,26.61,380900.0,17.8745,17.9621,17.8678,17.9217,380900.0
2009-04-22 15:15:00,26.61,26.62,26.4,26.44,307100.0,17.9217,17.9284,17.7802,17.8072,307100.0
2009-04-22 15:20:00,26.43,26.47,26.38,26.42,382900.0,17.8004,17.8274,17.7668,17.7937,382900.0
2009-04-22 15:25:00,26.41,26.47,26.36,26.43,484000.0,17.787,17.8274,17.7533,17.8004,484000.0
2009-04-22 15:30:00,26.43,26.46,26.36,26.46,367600.0,17.8004,17.8206,17.7533,17.8206,367600.0
2009-04-22 15:35:00,26.46,26.49,26.21,26.3,426600.0,17.8206,17.8408,17.6523,17.7129,426600.0
2009-04-22 15:40:00,26.31,26.32,26.18,26.23,767200.0,17.7196,17.7263,17.6321,17.6657,767200.0
2009-04-22 15:45:00,26.23,26.25,26.15,26.22,483000.0,17.6657,17.6792,17.6118,17.659,483000.0
2009-04-22 15:50:00,26.22,26.27,26.14,26.16,700700.0,17.659,17.6927,17.6051,17.6186,700700.0
2009-04-22 15:55:00,26.16,26.17,26.02,26.12,884300.0,17.6186,17.6253,17.5243,17.5916,884300.0
2009-04-23 09:30:00,25.96,26.16,25.84,25.91,271800.0,17.4839,17.6186,17.4031,17.4502,271800.0
2009-04-23 09:35:00,25.93,25.98,25.81,25.89,363300.0,17.4637,17.4974,17.3829,17.4367,363300.0
2009-04-23 09:40:00,25.89,26.11,25.77,26.1,360600.0,17.4367,17.5849,17.3559,17.5782,360600.0
2009-04-23 09:45:00,26.1,26.22,26.07,26.12,308700.0,17.5782,17.659,17.558,17.5916,308700.0
2009-04-23 09:50:00,26.12,26.13,25.86,25.92,212500.0,17.5916,17.5984,17.4165,17.4569,212500.0
2009-04-23 09:55:00,25.91,25.93,25.82,25.82,206100.0,17.4502,17.4637,17.3896,17.3896,206100.0
2009-04-23 10:00:00,25.82,25.82,25.47,25.51,579500.0,17.3896,17.3896,17.1539,17.1808,579500.0
2009-04-23 10:05:00,25.5,25.66,25.47,25.58,293100.0,17.1741,17.2818,17.1539,17.228,293100.0
2009-04-23 10:10:00,25.58,25.7,25.57,25.59,163900.0,17.228,17.3088,17.2212,17.2347,163900.0
2009-04-23 10:15:00,25.59,25.66,25.56,25.64,158200.0,17.2347,17.2818,17.2145,17.2684,158200.0
2009-04-23 10:20:00,25.64,25.71,25.57,25.71,195900.0,17.2684,17.3155,17.2212,17.3155,195900.0
2009-04-23 10:25:00,25.7,25.77,25.65,25.74,193900.0,17.3088,17.3559,17.2751,17.3357,193900.0
2009-04-23 10:30:00,25.75,25.79,25.7,25.76,274000.0,17.3425,17.3694,17.3088,17.3492,274000.0
2009-04-23 10:35:00,25.76,25.9,25.73,25.85,277600.0,17.3492,17.4435,17.329,17.4098,277600.0
2009-04-23 10:40:00,25.84,25.9,25.75,25.76,217400.0,17.4031,17.4435,17.3425,17.3492,217400.0
2009-04-23 10:45:00,25.76,25.79,25.59,25.64,392900.0,17.3492,17.3694,17.2347,17.2684,392900.0
2009-04-23 10:50:00,25.63,25.64,25.54,25.56,179200.0,17.2616,17.2684,17.201,17.2145,179200.0
2009-04-23 10:55:00,25.56,25.61,25.46,25.47,205000.0,17.2145,17.2482,17.1471,17.1539,205000.0
2009-04-23 11:00:00,25.46,25.54,25.39,25.52,222500.0,17.1471,17.201,17.1,17.1875,222500.0
2009-04-23 11:05:00,25.52,25.63,25.51,25.59,204400.0,17.1875,17.2616,17.1808,17.2347,204400.0
2009-04-23 11:10:00,25.59,25.6,25.43,25.47,204400.0,17.2347,17.2414,17.1269,17.1539,204400.0
2009-04-23 11:15:00,25.46,25.46,25.38,25.43,183700.0,17.1471,17.1471,17.0933,17.1269,183700.0
2009-04-23 11:20:00,25.42,25.52,25.42,25.48,194700.0,17.1202,17.1875,17.1202,17.1606,194700.0
2009-04-23 11:25:00,25.47,25.52,25.45,25.49,127100.0,17.1539,17.1875,17.1404,17.1673,127100.0
2009-04-23 11:30:00,25.49,25.49,25.34,25.4,173200.0,17.1673,17.1673,17.0663,17.1067,173200.0
2009-04-23 11:35:00,25.4,25.45,25.35,25.37,124800.0,17.1067,17.1404,17.0731,17.0865,124800.0
2009-04-23 11:40:00,25.37,25.44,25.35,25.44,82600.0,17.0865,17.1337,17.0731,17.1337,82600.0
2009-04-23 11:45:00,25.43,25.51,25.41,25.41,140200.0,17.1269,17.1808,17.1135,17.1135,140200.0
2009-04-23 11:50:00,25.42,25.47,25.41,25.47,51400.0,17.1202,17.1539,17.1135,17.1539,51400.0
2009-04-23 11:55:00,25.46,25.47,25.33,25.35,124800.0,17.1471,17.1539,17.0596,17.0731,124800.0
2009-04-23 12:00:00,25.35,25.36,25.31,25.34,116900.0,17.0731,17.0798,17.0461,17.0663,116900.0
2009-04-23 12:05:00,25.34,25.42,25.34,25.35,135700.0,17.0663,17.1202,17.0663,17.0731,135700.0
2009-04-23 12:10:00,25.36,25.46,25.35,25.44,105100.0,17.0798,17.1471,17.0731,17.1337,105100.0
2009-04-23 12:15:00,25.45,25.54,25.45,25.49,83900.0,17.1404,17.201,17.1404,17.1673,83900.0
2009-04-23 12:20:00,25.49,25.58,25.49,25.57,102300.0,17.1673,17.228,17.1673,17.2212,102300.0
2009-04-23 12:25:00,25.58,25.58,25.54,25.55,61700.0,17.228,17.228,17.201,17.2078,61700.0
2009-04-23 12:30:00,25.54,25.57,25.44,25.45,65100.0,17.201,17.2212,17.1337,17.1404,65100.0
2009-04-23 12:35:00,25.45,25.57,25.45,25.57,65600.0,17.1404,17.2212,17.1404,17.2212,65600.0
2009-04-23 12:40:00,25.58,25.7,25.58,25.64,147700.0,17.228,17.3088,17.228,17.2684,147700.0
2009-04-23 12:45:00,25.65,25.67,25.61,25.66,86000.0,17.2751,17.2886,17.2482,17.2818,86000.0
2009-04-23 12:50:00,25.66,25.67,25.64,25.64,53100.0,17.2818,17.2886,17.2684,17.2684,53100.0
2009-04-23 12:55:00,25.64,25.69,25.62,25.63,99000.0,17.2684,17.302,17.2549,17.2616,99000.0
2009-04-23 13:00:00,25.63,25.76,25.63,25.71,117400.0,17.2616,17.3492,17.2616,17.3155,117400.0
2009-04-23 13:05:00,25.7,25.7,25.62,25.66,166100.0,17.3088,17.3088,17.2549,17.2818,166100.0
2009-04-23 13:10:00,25.66,25.67,25.56,25.58,98800.0,17.2818,17.2886,17.2145,17.228,98800.0
2009-04-23 13:15:00,25.59,25.64,25.55,25.62,77000.0,17.2347,17.2684,17.2078,17.2549,77000.0
2009-04-23 13:20:00,25.63,25.68,25.59,25.66,77700.0,17.2616,17.2953,17.2347,17.2818,77700.0
2009-04-23 13:25:00,25.65,25.77,25.64,25.66,231000.0,17.2751,17.3559,17.2684,17.2818,231000.0
2009-04-23 13:30:00,25.66,25.67,25.61,25.66,96700.0,17.2818,17.2886,17.2482,17.2818,96700.0
2009-04-23 13:35:00,25.66,25.75,25.65,25.68,129700.0,17.2818,17.3425,17.2751,17.2953,129700.0
2009-04-23 13:40:00,25.68,25.68,25.63,25.67,115900.0,17.2953,17.2953,17.2616,17.2886,115900.0
2009-04-23 13:45:00,25.67,25.69,25.55,25.59,162800.0,17.2886,17.302,17.2078,17.2347,162800.0
2009-04-23 13:50:00,25.59,25.6,25.51,25.55,133500.0,17.2347,17.2414,17.1808,17.2078,133500.0
2009-04-23 13:55:00,25.55,25.61,25.54,25.6,92800.0,17.2078,17.2482,17.201,17.2414,92800.0
2009-04-23 14:00:00,25.59,25.61,25.47,25.53,169500.0,17.2347,17.2482,17.1539,17.1943,169500.0
2009-04-23 14:05:00,25.53,25.57,25.5,25.52,100100.0,17.1943,17.2212,17.1741,17.1875,100100.0
2009-04-23 14:10:00,25.51,25.6,25.48,25.59,292700.0,17.1808,17.2414,17.1606,17.2347,292700.0
2009-04-23 14:15:00,25.6,25.66,25.58,25.61,130600.0,17.2414,17.2818,17.228,17.2482,130600.0
2009-04-23 14:20:00,25.61,25.66,25.6,25.64,127500.0,17.2482,17.2818,17.2414,17.2684,127500.0
2009-04-23 14:25:00,25.64,25.73,25.64,25.72,206300.0,17.2684,17.329,17.2684,17.3222,206300.0
2009-04-23 14:30:00,25.72,25.76,25.69,25.76,211400.0,17.3222,17.3492,17.302,17.3492,211400.0
2009-04-23 14:35:00,25.76,25.87,25.71,25.86,284100.0,17.3492,17.4233,17.3155,17.4165,284100.0
2009-04-23 14:40:00,25.85,25.95,25.85,25.89,281500.0,17.4098,17.4771,17.4098,17.4367,281500.0
2009-04-23 14:45:00,25.9,25.94,25.87,25.89,164900.0,17.4435,17.4704,17.4233,17.4367,164900.0
2009-04-23 14:50:00,25.89,25.89,25.81,25.81,281700.0,17.4367,17.4367,17.3829,17.3829,281700.0
2009-04-23 14:55:00,25.81,25.81,25.67,25.67,534400.0,17.3829,17.3829,17.2886,17.2886,534400.0
2009-04-23 15:00:00,25.67,25.7,25.59,25.64,388400.0,17.2886,17.3088,17.2347,17.2684,388400.0
2009-04-23 15:05:00,25.65,25.68,25.6,25.67,211900.0,17.2751,17.2953,17.2414,17.2886,211900.0
2009-04-23 15:10:00,25.67,25.67,25.5,25.53,373800.0,17.2886,17.2886,17.1741,17.1943,373800.0
2009-04-23 15:15:00,25.54,25.54,25.41,25.43,385900.0,17.201,17.201,17.1135,17.1269,385900.0
2009-04-23 15:20:00,25.43,25.57,25.39,25.54,366400.0,17.1269,17.2212,17.1,17.201,366400.0
2009-04-23 15:25:00,25.54,25.57,25.43,25.45,423200.0,17.201,17.2212,17.1269,17.1404,423200.0
2009-04-23 15:30:00,25.45,25.56,25.37,25.47,309200.0,17.1404,17.2145,17.0865,17.1539,309200.0
2009-04-23 15:35:00,25.47,25.56,25.41,25.56,480600.0,17.1539,17.2145,17.1135,17.2145,480600.0
2009-04-23 15:40:00,25.55,25.74,25.54,25.69,444300.0,17.2078,17.3357,17.201,17.302,444300.0
2009-04-23 15:45:00,25.7,25.76,25.61,25.74,351300.0,17.3088,17.3492,17.2482,17.3357,351300.0
2009-04-23 15:50:00,25.74,25.92,25.71,25.83,607400.0,17.3357,17.4569,17.3155,17.3963,607400.0
2009-04-23 15:55:00,25.83,25.85,25.76,25.76,595600.0,17.3963,17.4098,17.3492,17.3492,595600.0
2009-04-24 09:30:00,25.93,26.05,25.8,25.83,253900.0,17.4637,17.5445,17.3761,17.3963,253900.0
2009-04-24 09:35:00,25.83,25.83,25.62,25.64,341800.0,17.3963,17.3963,17.2549,17.2684,341800.0
2009-04-24 09:40:00,25.63,25.76,25.56,25.67,290300.0,17.2616,17.3492,17.2145,17.2886,290300.0
2009-04-24 09:45:00,25.66,25.73,25.57,25.65,422200.0,17.2818,17.329,17.2212,17.2751,422200.0
2009-04-24 09:50:00,25.65,25.9,25.62,25.75,437500.0,17.2751,17.4435,17.2549,17.3425,437500.0
2009-04-24 09:55:00,25.74,26.13,25.74,26.13,443200.0,17.3357,17.5984,17.3357,17.5984,443200.0
2009-04-24 10:00:00,26.13,26.32,26.12,26.25,572800.0,17.5984,17.7263,17.5916,17.6792,572800.0
2009-04-24 10:05:00,26.26,26.56,26.25,26.36,1103700.0,17.6859,17.888,17.6792,17.7533,1103700.0
2009-04-24 10:10:00,26.36,26.56,26.29,26.49,774900.0,17.7533,17.888,17.7061,17.8408,774900.0
2009-04-24 10:15:00,26.49,26.57,26.48,26.56,477400.0,17.8408,17.8947,17.8341,17.888,477400.0
2009-04-24 10:20:00,26.56,26.57,26.43,26.5,397500.0,17.888,17.8947,17.8004,17.8476,397500.0
2009-04-24 10:25:00,26.5,26.53,26.43,26.47,414000.0,17.8476,17.8678,17.8004,17.8274,414000.0
2009-04-24 10:30:00,26.46,26.55,26.46,26.49,306900.0,17.8206,17.8812,17.8206,17.8408,306900.0
2009-04-24 10:35:00,26.49,26.5,26.43,26.48,193000.0,17.8408,17.8476,17.8004,17.8341,193000.0
2009-04-24 10:40:00,26.48,26.5,26.42,26.42,126500.0,17.8341,17.8476,17.7937,17.7937,126500.0
2009-04-24 10:45:00,26.41,26.53,26.4,26.5,227100.0,17.787,17.8678,17.7802,17.8476,227100.0
2009-04-24 10:50:00,26.49,26.5,26.45,26.47,157000.0,17.8408,17.8476,17.8139,17.8274,157000.0
2009-04-24 10:55:00,26.47,26.52,26.44,26.46,230200.0,17.8274,17.861,17.8072,17.8206,230200.0
2009-04-24 11:00:00,26.46,26.51,26.44,26.49,261800.0,17.8206,17.8543,17.8072,17.8408,261800.0
2009-04-24 11:05:00,26.5,26.56,26.44,26.56,338100.0,17.8476,17.888,17.8072,17.888,338100.0
2009-04-24 11:10:00,26.56,26.65,26.55,26.62,236100.0,17.888,17.9486,17.8812,17.9284,236100.0
2009-04-24 11:15:00,26.61,26.64,26.58,26.6,199700.0,17.9217,17.9419,17.9015,17.9149,199700.0
2009-04-24 11:20:00,26.59,26.62,26.52,26.62,220200.0,17.9082,17.9284,17.861,17.9284,220200.0
2009-04-24 11:25:00,26.62,26.65,26.57,26.64,361200.0,17.9284,17.9486,17.8947,17.9419,361200.0
2009-04-24 11:30:00,26.64,26.74,26.61,26.74,300100.0,17.9419,18.0092,17.9217,18.0092,300100.0
2009-04-24 11:35:00,26.73,26.77,26.72,26.74,402100.0,18.0025,18.0294,17.9957,18.0092,402100.0
2009-04-24 11:40:00,26.73,26.75,26.66,26.71,148000.0,18.0025,18.0159,17.9553,17.989,148000.0
2009-04-24 11:45:00,26.72,26.72,26.66,26.67,115100.0,17.9957,17.9957,17.9553,17.9621,115100.0
2009-04-24 11:50:00,26.67,26.7,26.66,26.7,117400.0,17.9621,17.9823,17.9553,17.9823,117400.0
2009-04-24 11:55:00,26.7,26.7,26.66,26.69,136600.0,17.9823,17.9823,17.9553,17.9755,136600.0
2009-04-24 12:00:00,26.7,26.7,26.62,26.66,172800.0,17.9823,17.9823,17.9284,17.9553,172800.0
2009-04-24 12:05:00,26.65,26.66,26.6,26.61,122700.0,17.9486,17.9553,17.9149,17.9217,122700.0
2009-04-24 12:10:00,26.61,26.69,26.6,26.69,82400.0,17.9217,17.9755,17.9149,17.9755,82400.0
2009-04-24 12:15:00,26.69,26.77,26.68,26.76,427300.0,17.9755,18.0294,17.9688,18.0227,427300.0
2009-04-24 12:20:00,26.76,26.8,26.75,26.8,314700.0,18.0227,18.0496,18.0159,18.0496,314700.0
2009-04-24 12:25:00,26.8,26.82,26.77,26.78,217600.0,18.0496,18.0631,18.0294,18.0361,217600.0
2009-04-24 12:30:00,26.77,26.78,26.74,26.74,158300.0,18.0294,18.0361,18.0092,18.0092,158300.0
2009-04-24 12:35:00,26.74,26.82,26.68,26.8,448900.0,18.0092,18.0631,17.9688,18.0496,448900.0
2009-04-24 12:40:00,26.79,26.82,26.76,26.78,249300.0,18.0429,18.0631,18.0227,18.0361,249300.0
2009-04-24 12:45:00,26.78,26.78,26.69,26.69,122600.0,18.0361,18.0361,17.9755,17.9755,122600.0
2009-04-24 12:50:00,26.69,26.74,26.67,26.7,193700.0,17.9755,18.0092,17.9621,17.9823,193700.0
2009-04-24 12:55:00,26.69,26.71,26.68,26.69,278100.0,17.9755,17.989,17.9688,17.9755,278100.0
2009-04-24 13:00:00,26.69,26.7,26.68,26.69,123100.0,17.9755,17.9823,17.9688,17.9755,123100.0
2009-04-24 13:05:00,26.7,26.7,26.61,26.62,124700.0,17.9823,17.9823,17.9217,17.9284,124700.0
2009-04-24 13:10:00,26.62,26.63,26.58,26.58,85900.0,17.9284,17.9351,17.9015,17.9015,85900.0
2009-04-24 13:15:00,26.59,26.61,26.58,26.59,106700.0,17.9082,17.9217,17.9015,17.9082,106700.0
2009-04-24 13:20:00,26.58,26.65,26.58,26.61,114300.0,17.9015,17.9486,17.9015,17.9217,114300.0
2009-04-24 13:25:00,26.6,26.61,26.56,26.58,89300.0,17.9149,17.9217,17.888,17.9015,89300.0
2009-04-24 13:30:00,26.59,26.59,26.5,26.52,133700.0,17.9082,17.9082,17.8476,17.861,133700.0
2009-04-24 13:35:00,26.52,26.53,26.45,26.46,110400.0,17.861,17.8678,17.8139,17.8206,110400.0
2009-04-24 13:40:00,26.45,26.5,26.45,26.5,45400.0,17.8139,17.8476,17.8139,17.8476,45400.0
2009-04-24 13:45:00,26.5,26.5,26.47,26.48,40700.0,17.8476,17.8476,17.8274,17.8341,40700.0
2009-04-24 13:50:00,26.48,26.5,26.46,26.48,58700.0,17.8341,17.8476,17.8206,17.8341,58700.0
2009-04-24 13:55:00,26.47,26.48,26.45,26.46,44000.0,17.8274,17.8341,17.8139,17.8206,44000.0
2009-04-24 14:00:00,26.46,26.59,26.36,26.5,417800.0,17.8206,17.9082,17.7533,17.8476,417800.0
2009-04-24 14:05:00,26.49,26.54,26.35,26.37,322200.0,17.8408,17.8745,17.7465,17.76,322200.0
2009-04-24 14:10:00,26.36,26.41,26.2,26.31,297000.0,17.7533,17.787,17.6455,17.7196,297000.0
2009-04-24 14:15:00,26.3,26.39,26.29,26.38,308600.0,17.7129,17.7735,17.7061,17.7668,308600.0
2009-04-24 14:20:00,26.38,26.51,26.37,26.41,208200.0,17.7668,17.8543,17.76,17.787,208200.0
2009-04-24 14:25:00,26.42,26.49,26.36,26.45,107100.0,17.7937,17.8408,17.7533,17.8139,107100.0
2009-04-24 14:30:00,26.46,26.57,26.43,26.53,243800.0,17.8206,17.8947,17.8004,17.8678,243800.0
2009-04-24 14:35:00,26.54,26.62,26.5,26.62,190500.0,17.8745,17.9284,17.8476,17.9284,190500.0
2009-04-24 14:40:00,26.62,26.67,26.56,26.67,151500.0,17.9284,17.9621,17.888,17.9621,151500.0
2009-04-24 14:45:00,26.67,26.73,26.56,26.59,231700.0,17.9621,18.0025,17.888,17.9082,231700.0
2009-04-24 14:50:00,26.59,26.63,26.53,26.59,150500.0,17.9082,17.9351,17.8678,17.9082,150500.0
2009-04-24 14:55:00,26.6,26.67,26.58,26.67,188100.0,17.9149,17.9621,17.9015,17.9621,188100.0
2009-04-24 15:00:00,26.67,26.75,26.61,26.67,234600.0,17.9621,18.0159,17.9217,17.9621,234600.0
2009-04-24 15:05:00,26.68,26.71,26.66,26.66,165800.0,17.9688,17.989,17.9553,17.9553,165800.0
2009-04-24 15:10:00,26.65,26.66,26.57,26.6,172500.0,17.9486,17.9553,17.8947,17.9149,172500.0
2009-04-24 15:15:00,26.61,26.62,26.53,26.54,234300.0,17.9217,17.9284,17.8678,17.8745,234300.0
2009-04-24 15:20:00,26.54,26.59,26.48,26.58,242100.0,17.8745,17.9082,17.8341,17.9015,242100.0
2009-04-24 15:25:00,26.58,26.59,26.44,26.49,319800.0,17.9015,17.9082,17.8072,17.8408,319800.0
2009-04-24 15:30:00,26.48,26.51,26.43,26.44,261600.0,17.8341,17.8543,17.8004,17.8072,261600.0
2009-04-24 15:35:00,26.44,26.46,26.36,26.44,329400.0,17.8072,17.8206,17.7533,17.8072,329400.0
2009-04-24 15:40:00,26.44,26.46,26.36,26.37,382200.0,17.8072,17.8206,17.7533,17.76,382200.0
2009-04-24 15:45:00,26.36,26.41,26.31,26.33,398100.0,17.7533,17.787,17.7196,17.7331,398100.0
2009-04-24 15:50:00,26.33,26.42,26.26,26.3,617100.0,17.7331,17.7937,17.6859,17.7129,617100.0
2009-04-24 15:55:00,26.29,26.3,26.11,26.3,894400.0,17.7061,17.7129,17.5849,17.7129,894400.0
2009-04-27 09:30:00,25.9,26.0,25.6,25.81,347600.0,17.4435,17.5108,17.2414,17.3829,347600.0
2009-04-27 09:35:00,25.81,26.05,25.75,25.78,422000.0,17.3829,17.5445,17.3425,17.3627,422000.0
2009-04-27 09:40:00,25.78,25.9,25.68,25.87,326400.0,17.3627,17.4435,17.2953,17.4233,326400.0
2009-04-27 09:45:00,25.87,25.92,25.84,25.86,229000.0,17.4233,17.4569,17.4031,17.4165,229000.0
2009-04-27 09:50:00,25.86,25.9,25.82,25.85,150500.0,17.4165,17.4435,17.3896,17.4098,150500.0
2009-04-27 09:55:00,25.85,25.91,25.83,25.89,212900.0,17.4098,17.4502,17.3963,17.4367,212900.0
2009-04-27 10:00:00,25.9,25.98,25.87,25.88,347700.0,17.4435,17.4974,17.4233,17.43,347700.0
2009-04-27 10:05:00,25.88,25.89,25.73,25.79,336000.0,17.43,17.4367,17.329,17.3694,336000.0
2009-04-27 10:10:00,25.8,25.8,25.7,25.75,288900.0,17.3761,17.3761,17.3088,17.3425,288900.0
2009-04-27 10:15:00,25.74,26.0,25.72,25.97,555100.0,17.3357,17.5108,17.3222,17.4906,555100.0
2009-04-27 10:20:00,25.97,26.07,25.9,25.96,314500.0,17.4906,17.558,17.4435,17.4839,314500.0
2009-04-27 10:25:00,25.95,26.04,25.9,26.02,207100.0,17.4771,17.5378,17.4435,17.5243,207100.0
2009-04-27 10:30:00,26.02,26.06,25.97,26.04,191200.0,17.5243,17.5512,17.4906,17.5378,191200.0
2009-04-27 10:35:00,26.04,26.2,26.04,26.15,280900.0,17.5378,17.6455,17.5378,17.6118,280900.0
2009-04-27 10:40:00,26.15,26.19,26.1,26.15,176200.0,17.6118,17.6388,17.5782,17.6118,176200.0
2009-04-27 10:45:00,26.15,26.19,26.13,26.14,90800.0,17.6118,17.6388,17.5984,17.6051,90800.0
2009-04-27 10:50:00,26.13,26.13,26.01,26.07,218100.0,17.5984,17.5984,17.5176,17.558,218100.0
2009-04-27 10:55:00,26.07,26.14,26.05,26.13,173300.0,17.558,17.6051,17.5445,17.5984,173300.0
2009-04-27 11:00:00,26.14,26.28,26.13,26.23,203000.0,17.6051,17.6994,17.5984,17.6657,203000.0
2009-04-27 11:05:00,26.22,26.3,26.21,26.29,152500.0,17.659,17.7129,17.6523,17.7061,152500.0
2009-04-27 11:10:00,26.29,26.3,26.22,26.26,58200.0,17.7061,17.7129,17.659,17.6859,58200.0
2009-04-27 11:15:00,26.26,26.27,26.1,26.12,194400.0,17.6859,17.6927,17.5782,17.5916,194400.0
2009-04-27 11:20:00,26.13,26.17,26.1,26.15,153500.0,17.5984,17.6253,17.5782,17.6118,153500.0
2009-04-27 11:25:00,26.16,26.18,26.1,26.15,143900.0,17.6186,17.6321,17.5782,17.6118,143900.0
2009-04-27 11:30:00,26.16,26.19,26.14,26.18,106100.0,17.6186,17.6388,17.6051,17.6321,106100.0
2009-04-27 11:35:00,26.18,26.23,26.13,26.19,119200.0,17.6321,17.6657,17.5984,17.6388,119200.0
2009-04-27 11:40:00,26.18,26.21,26.15,26.2,99000.0,17.6321,17.6523,17.6118,17.6455,99000.0
2009-04-27 11:45:00,26.2,26.22,26.16,26.22,81500.0,17.6455,17.659,17.6186,17.659,81500.0
2009-04-27 11:50:00,26.22,26.22,26.13,26.14,100300.0,17.659,17.659,17.5984,17.6051,100300.0
2009-04-27 11:55:00,26.13,26.18,26.12,26.16,91000.0,17.5984,17.6321,17.5916,17.6186,91000.0
2009-04-27 12:00:00,26.15,26.23,26.12,26.23,90700.0,17.6118,17.6657,17.5916,17.6657,90700.0
2009-04-27 12:05:00,26.22,26.24,26.18,26.19,83000.0,17.659,17.6725,17.6321,17.6388,83000.0
2009-04-27 12:10:00,26.18,26.19,26.16,26.18,62300.0,17.6321,17.6388,17.6186,17.6321,62300.0
2009-04-27 12:15:00,26.18,26.18,26.12,26.16,110200.0,17.6321,17.6321,17.5916,17.6186,110200.0
2009-04-27 12:20:00,26.15,26.19,26.14,26.19,72000.0,17.6118,17.6388,17.6051,17.6388,72000.0
2009-04-27 12:25:00,26.19,26.19,26.05,26.06,131700.0,17.6388,17.6388,17.5445,17.5512,131700.0
2009-04-27 12:30:00,26.06,26.08,26.01,26.01,128400.0,17.5512,17.5647,17.5176,17.5176,128400.0
2009-04-27 12:35:00,26.01,26.02,25.95,26.0,170300.0,17.5176,17.5243,17.4771,17.5108,170300.0
2009-04-27 12:40:00,26.0,26.0,25.92,25.96,106100.0,17.5108,17.5108,17.4569,17.4839,106100.0
2009-04-27 12:45:00,25.95,25.98,25.92,25.95,61400.0,17.4771,17.4974,17.4569,17.4771,61400.0
2009-04-27 12:50:00,25.94,25.94,25.88,25.91,95800.0,17.4704,17.4704,17.43,17.4502,95800.0
2009-04-27 12:55:00,25.91,25.99,25.9,25.96,131800.0,17.4502,17.5041,17.4435,17.4839,131800.0
2009-04-27 13:00:00,25.96,25.97,25.9,25.95,198700.0,17.4839,17.4906,17.4435,17.4771,198700.0
2009-04-27 13:05:00,25.93,25.94,25.85,25.94,115900.0,17.4637,17.4704,17.4098,17.4704,115900.0
2009-04-27 13:10:00,25.94,26.02,25.93,26.02,172100.0,17.4704,17.5243,17.4637,17.5243,172100.0
2009-04-27 13:15:00,26.01,26.01,25.91,25.91,157600.0,17.5176,17.5176,17.4502,17.4502,157600.0
2009-04-27 13:20:00,25.91,25.92,25.84,25.85,80000.0,17.4502,17.4569,17.4031,17.4098,80000.0
2009-04-27 13:25:00,25.84,25.85,25.8,25.8,70500.0,17.4031,17.4098,17.3761,17.3761,70500.0
2009-04-27 13:30:00,25.8,25.84,25.76,25.82,172900.0,17.3761,17.4031,17.3492,17.3896,172900.0
2009-04-27 13:35:00,25.82,25.83,25.78,25.82,147200.0,17.3896,17.3963,17.3627,17.3896,147200.0
2009-04-27 13:40:00,25.81,25.87,25.81,25.84,96100.0,17.3829,17.4233,17.3829,17.4031,96100.0
2009-04-27 13:45:00,25.84,25.85,25.74,25.75,139100.0,17.4031,17.4098,17.3357,17.3425,139100.0
2009-04-27 13:50:00,25.75,25.77,25.7,25.74,99500.0,17.3425,17.3559,17.3088,17.3357,99500.0
2009-04-27 13:55:00,25.74,25.8,25.7,25.79,112200.0,17.3357,17.3761,17.3088,17.3694,112200.0
2009-04-27 14:00:00,25.79,25.79,25.69,25.73,103900.0,17.3694,17.3694,17.302,17.329,103900.0
2009-04-27 14:05:00,25.73,25.74,25.68,25.69,122600.0,17.329,17.3357,17.2953,17.302,122600.0
2009-04-27 14:10:00,25.68,25.75,25.68,25.72,86400.0,17.2953,17.3425,17.2953,17.3222,86400.0
2009-04-27 14:15:00,25.72,25.78,25.68,25.76,187000.0,17.3222,17.3627,17.2953,17.3492,187000.0
2009-04-27 14:20:00,25.76,25.84,25.74,25.83,101000.0,17.3492,17.4031,17.3357,17.3963,101000.0
2009-04-27 14:25:00,25.82,25.85,25.77,25.84,120500.0,17.3896,17.4098,17.3559,17.4031,120500.0
2009-04-27 14:30:00,25.83,25.89,25.83,25.87,101000.0,17.3963,17.4367,17.3963,17.4233,101000.0
2009-04-27 14:35:00,25.88,25.95,25.86,25.89,103700.0,17.43,17.4771,17.4165,17.4367,103700.0
2009-04-27 14:40:00,25.89,25.92,25.83,25.85,116100.0,17.4367,17.4569,17.3963,17.4098,116100.0
2009-04-27 14:45:00,25.86,25.86,25.82,25.83,56600.0,17.4165,17.4165,17.3896,17.3963,56600.0
2009-04-27 14:50:00,25.83,25.88,25.83,25.84,130300.0,17.3963,17.43,17.3963,17.4031,130300.0
2009-04-27 14:55:00,25.84,25.92,25.84,25.9,149700.0,17.4031,17.4569,17.4031,17.4435,149700.0
2009-04-27 15:00:00,25.9,25.92,25.83,25.85,184700.0,17.4435,17.4569,17.3963,17.4098,184700.0
2009-04-27 15:05:00,25.85,25.86,25.74,25.75,234100.0,17.4098,17.4165,17.3357,17.3425,234100.0
2009-04-27 15:10:00,25.76,25.83,25.73,25.78,112400.0,17.3492,17.3963,17.329,17.3627,112400.0
2009-04-27 15:15:00,25.77,25.95,25.77,25.95,254700.0,17.3559,17.4771,17.3559,17.4771,254700.0
2009-04-27 15:20:00,25.95,25.97,25.86,25.87,226900.0,17.4771,17.4906,17.4165,17.4233,226900.0
2009-04-27 15:25:00,25.87,25.88,25.76,25.82,262900.0,17.4233,17.43,17.3492,17.3896,262900.0
2009-04-27 15:30:00,25.81,25.87,25.76,25.84,231800.0,17.3829,17.4233,17.3492,17.4031,231800.0
2009-04-27 15:35:00,25.83,25.87,25.78,25.81,312400.0,17.3963,17.4233,17.3627,17.3829,312400.0
2009-04-27 15:40:00,25.81,26.0,25.8,25.98,319000.0,17.3829,17.5108,17.3761,17.4974,319000.0
2009-04-27 15:45:00,25.99,26.06,25.91,26.03,365000.0,17.5041,17.5512,17.4502,17.531,365000.0
2009-04-27 15:50:00,26.02,26.02,25.87,25.98,445300.0,17.5243,17.5243,17.4233,17.4974,445300.0
2009-04-27 15:55:00,25.98,25.98,25.85,25.87,598300.0,17.4974,17.4974,17.4098,17.4233,598300.0
2009-04-28 09:30:00,25.63,25.84,25.57,25.73,216900.0,17.2616,17.4031,17.2212,17.329,216900.0
2009-04-28 09:35:00,25.75,25.82,25.64,25.8,210400.0,17.3425,17.3896,17.2684,17.3761,210400.0
2009-04-28 09:40:00,25.8,25.83,25.7,25.82,252900.0,17.3761,17.3963,17.3088,17.3896,252900.0
2009-04-28 09:45:00,25.83,25.9,25.78,25.82,227200.0,17.3963,17.4435,17.3627,17.3896,227200.0
2009-04-28 09:50:00,25.83,26.06,25.83,26.05,274300.0,17.3963,17.5512,17.3963,17.5445,274300.0
2009-04-28 09:55:00,26.05,26.08,26.0,26.06,132700.0,17.5445,17.5647,17.5108,17.5512,132700.0
2009-04-28 10:00:00,26.04,26.36,26.03,26.1,389900.0,17.5378,17.7533,17.531,17.5782,389900.0
2009-04-28 10:05:00,26.11,26.28,26.07,26.14,263900.0,17.5849,17.6994,17.558,17.6051,263900.0
2009-04-28 10:10:00,26.13,26.16,26.04,26.11,151200.0,17.5984,17.6186,17.5378,17.5849,151200.0
2009-04-28 10:15:00,26.1,26.18,26.06,26.17,105800.0,17.5782,17.6321,17.5512,17.6253,105800.0
2009-04-28 10:20:00,26.17,26.34,26.15,26.2,255800.0,17.6253,17.7398,17.6118,17.6455,255800.0
2009-04-28 10:25:00,26.2,26.31,26.19,26.29,137500.0,17.6455,17.7196,17.6388,17.7061,137500.0
2009-04-28 10:30:00,26.28,26.34,26.24,26.25,178500.0,17.6994,17.7398,17.6725,17.6792,178500.0
2009-04-28 10:35:00,26.25,26.38,26.25,26.38,223300.0,17.6792,17.7668,17.6792,17.7668,223300.0
2009-04-28 10:40:00,26.38,26.48,26.33,26.33,352600.0,17.7668,17.8341,17.7331,17.7331,352600.0
2009-04-28 10:45:00,26.34,26.37,26.32,26.32,224200.0,17.7398,17.76,17.7263,17.7263,224200.0
2009-04-28 10:50:00,26.33,26.36,26.25,26.26,140900.0,17.7331,17.7533,17.6792,17.6859,140900.0
2009-04-28 10:55:00,26.27,26.27,26.19,26.2,263100.0,17.6927,17.6927,17.6388,17.6455,263100.0
2009-04-28 11:00:00,26.2,26.34,26.2,26.31,139800.0,17.6455,17.7398,17.6455,17.7196,139800.0
2009-04-28 11:05:00,26.3,26.3,26.24,26.28,115200.0,17.7129,17.7129,17.6725,17.6994,115200.0
2009-04-28 11:10:00,26.27,26.34,26.24,26.24,87100.0,17.6927,17.7398,17.6725,17.6725,87100.0
2009-04-28 11:15:00,26.24,26.28,26.21,26.21,72200.0,17.6725,17.6994,17.6523,17.6523,72200.0
2009-04-28 11:20:00,26.22,26.27,26.18,26.22,136800.0,17.659,17.6927,17.6321,17.659,136800.0
2009-04-28 11:25:00,26.22,26.3,26.19,26.2,61400.0,17.659,17.7129,17.6388,17.6455,61400.0
2009-04-28 11:30:00,26.2,26.21,26.09,26.18,198200.0,17.6455,17.6523,17.5714,17.6321,198200.0
2009-04-28 11:35:00,26.19,26.19,26.09,26.11,114300.0,17.6388,17.6388,17.5714,17.5849,114300.0
2009-04-28 11:40:00,26.11,26.11,26.06,26.07,132100.0,17.5849,17.5849,17.5512,17.558,132100.0
2009-04-28 11:45:00,26.06,26.07,25.93,25.94,142700.0,17.5512,17.558,17.4637,17.4704,142700.0
2009-04-28 11:50:00,25.93,25.96,25.83,25.85,204500.0,17.4637,17.4839,17.3963,17.4098,204500.0
2009-04-28 11:55:00,25.86,25.98,25.84,25.94,220900.0,17.4165,17.4974,17.4031,17.4704,220900.0
2009-04-28 12:00:00,25.94,26.03,25.94,26.0,134100.0,17.4704,17.531,17.4704,17.5108,134100.0
2009-04-28 12:05:00,26.0,26.02,25.91,25.93,131400.0,17.5108,17.5243,17.4502,17.4637,131400.0
2009-04-28 12:10:00,25.94,25.99,25.92,25.95,93500.0,17.4704,17.5041,17.4569,17.4771,93500.0
2009-04-28 12:15:00,25.95,26.01,25.95,26.0,97900.0,17.4771,17.5176,17.4771,17.5108,97900.0
2009-04-28 12:20:00,25.99,26.08,25.99,26.06,135400.0,17.5041,17.5647,17.5041,17.5512,135400.0
2009-04-28 12:25:00,26.06,26.07,25.98,26.0,227000.0,17.5512,17.558,17.4974,17.5108,227000.0
2009-04-28 12:30:00,26.01,26.08,25.99,26.08,123500.0,17.5176,17.5647,17.5041,17.5647,123500.0
2009-04-28 12:35:00,26.07,26.1,25.95,26.01,333700.0,17.558,17.5782,17.4771,17.5176,333700.0
2009-04-28 12:40:00,26.01,26.11,26.0,26.1,78100.0,17.5176,17.5849,17.5108,17.5782,78100.0
2009-04-28 12:45:00,26.1,26.12,26.1,26.11,34100.0,17.5782,17.5916,17.5782,17.5849,34100.0
2009-04-28 12:50:00,26.1,26.18,26.1,26.14,203900.0,17.5782,17.6321,17.5782,17.6051,203900.0
2009-04-28 12:55:00,26.14,26.16,26.13,26.15,60200.0,17.6051,17.6186,17.5984,17.6118,60200.0
2009-04-28 13:00:00,26.15,26.16,26.11,26.15,130000.0,17.6118,17.6186,17.5849,17.6118,130000.0
2009-04-28 13:05:00,26.15,26.15,26.01,26.07,188300.0,17.6118,17.6118,17.5176,17.558,188300.0
2009-04-28 13:10:00,26.06,26.1,26.04,26.06,75600.0,17.5512,17.5782,17.5378,17.5512,75600.0
2009-04-28 13:15:00,26.06,26.09,26.04,26.07,73300.0,17.5512,17.5714,17.5378,17.558,73300.0
2009-04-28 13:20:00,26.06,26.09,26.01,26.03,125500.0,17.5512,17.5714,17.5176,17.531,125500.0
2009-04-28 13:25:00,26.02,26.06,25.96,26.05,261400.0,17.5243,17.5512,17.4839,17.5445,261400.0
2009-04-28 13:30:00,26.04,26.17,26.04,26.14,268100.0,17.5378,17.6253,17.5378,17.6051,268100.0
2009-04-28 13:35:00,26.13,26.16,26.08,26.15,113400.0,17.5984,17.6186,17.5647,17.6118,113400.0
2009-04-28 13:40:00,26.14,26.2,26.04,26.08,283400.0,17.6051,17.6455,17.5378,17.5647,283400.0
2009-04-28 13:45:00,26.09,26.16,26.08,26.13,81100.0,17.5714,17.6186,17.5647,17.5984,81100.0
2009-04-28 13:50:00,26.12,26.14,26.06,26.12,122100.0,17.5916,17.6051,17.5512,17.5916,122100.0
2009-04-28 13:55:00,26.12,26.15,26.09,26.11,56900.0,17.5916,17.6118,17.5714,17.5849,56900.0
2009-04-28 14:00:00,26.11,26.2,26.11,26.2,208300.0,17.5849,17.6455,17.5849,17.6455,208300.0
2009-04-28 14:05:00,26.2,26.21,26.14,26.15,113000.0,17.6455,17.6523,17.6051,17.6118,113000.0
2009-04-28 14:10:00,26.15,26.19,26.15,26.17,106600.0,17.6118,17.6388,17.6118,17.6253,106600.0
2009-04-28 14:15:00,26.17,26.21,26.14,26.17,149800.0,17.6253,17.6523,17.6051,17.6253,149800.0
2009-04-28 14:20:00,26.18,26.3,26.17,26.3,213100.0,17.6321,17.7129,17.6253,17.7129,213100.0
2009-04-28 14:25:00,26.3,26.3,26.24,26.26,147600.0,17.7129,17.7129,17.6725,17.6859,147600.0
2009-04-28 14:30:00,26.26,26.34,26.26,26.31,181400.0,17.6859,17.7398,17.6859,17.7196,181400.0
2009-04-28 14:35:00,26.32,26.34,26.28,26.31,221200.0,17.7263,17.7398,17.6994,17.7196,221200.0
2009-04-28 14:40:00,26.32,26.33,26.29,26.33,93800.0,17.7263,17.7331,17.7061,17.7331,93800.0
2009-04-28 14:45:00,26.33,26.33,26.24,26.3,202600.0,17.7331,17.7331,17.6725,17.7129,202600.0
2009-04-28 14:50:00,26.31,26.33,26.29,26.31,130000.0,17.7196,17.7331,17.7061,17.7196,130000.0
2009-04-28 14:55:00,26.31,26.35,26.28,26.3,218500.0,17.7196,17.7465,17.6994,17.7129,218500.0
2009-04-28 15:00:00,26.3,26.35,26.28,26.28,172300.0,17.7129,17.7465,17.6994,17.6994,172300.0
2009-04-28 15:05:00,26.27,26.33,26.21,26.29,181900.0,17.6927,17.7331,17.6523,17.7061,181900.0
2009-04-28 15:10:00,26.29,26.3,26.2,26.2,180000.0,17.7061,17.7129,17.6455,17.6455,180000.0
2009-04-28 15:15:00,26.2,26.27,26.12,26.14,257200.0,17.6455,17.6927,17.5916,17.6051,257200.0
2009-04-28 15:20:00,26.14,26.23,26.13,26.19,145900.0,17.6051,17.6657,17.5984,17.6388,145900.0
2009-04-28 15:25:00,26.18,26.22,26.11,26.12,269200.0,17.6321,17.659,17.5849,17.5916,269200.0
2009-04-28 15:30:00,26.13,26.13,26.05,26.1,347300.0,17.5984,17.5984,17.5445,17.5782,347300.0
2009-04-28 15:35:00,26.1,26.15,26.09,26.12,322700.0,17.5782,17.6118,17.5714,17.5916,322700.0
2009-04-28 15:40:00,26.13,26.14,26.02,26.13,287000.0,17.5984,17.6051,17.5243,17.5984,287000.0
2009-04-28 15:45:00,26.12,26.17,26.1,26.13,275100.0,17.5916,17.6253,17.5782,17.5984,275100.0
2009-04-28 15:50:00,26.13,26.15,26.08,26.12,210300.0,17.5984,17.6118,17.5647,17.5916,210300.0
2009-04-28 15:55:00,26.12,26.14,26.02,26.04,430900.0,17.5916,17.6051,17.5243,17.5378,430900.0
2009-04-29 09:30:00,26.27,26.4,26.19,26.22,346100.0,17.6927,17.7802,17.6388,17.659,346100.0
2009-04-29 09:35:00,26.22,26.25,26.1,26.2,259800.0,17.659,17.6792,17.5782,17.6455,259800.0
2009-04-29 09:40:00,26.19,26.29,26.19,26.21,219500.0,17.6388,17.7061,17.6388,17.6523,219500.0
2009-04-29 09:45:00,26.21,26.32,26.18,26.3,207800.0,17.6523,17.7263,17.6321,17.7129,207800.0
2009-04-29 09:50:00,26.3,26.38,26.28,26.35,155000.0,17.7129,17.7668,17.6994,17.7465,155000.0
2009-04-29 09:55:00,26.35,26.38,26.31,26.37,111200.0,17.7465,17.7668,17.7196,17.76,111200.0
2009-04-29 10:00:00,26.38,26.47,26.31,26.38,388300.0,17.7668,17.8274,17.7196,17.7668,388300.0
2009-04-29 10:05:00,26.38,26.4,26.32,26.35,133100.0,17.7668,17.7802,17.7263,17.7465,133100.0
2009-04-29 10:10:00,26.35,26.36,26.24,26.25,169200.0,17.7465,17.7533,17.6725,17.6792,169200.0
2009-04-29 10:15:00,26.24,26.31,26.23,26.3,202200.0,17.6725,17.7196,17.6657,17.7129,202200.0
2009-04-29 10:20:00,26.3,26.32,26.26,26.29,195600.0,17.7129,17.7263,17.6859,17.7061,195600.0
2009-04-29 10:25:00,26.3,26.31,26.27,26.28,169700.0,17.7129,17.7196,17.6927,17.6994,169700.0
2009-04-29 10:30:00,26.28,26.35,26.26,26.3,394200.0,17.6994,17.7465,17.6859,17.7129,394200.0
2009-04-29 10:35:00,26.3,26.3,26.23,26.26,195100.0,17.7129,17.7129,17.6657,17.6859,195100.0
2009-04-29 10:40:00,26.26,26.31,26.26,26.27,247600.0,17.6859,17.7196,17.6859,17.6927,247600.0
2009-04-29 10:45:00,26.27,26.32,26.26,26.3,206100.0,17.6927,17.7263,17.6859,17.7129,206100.0
2009-04-29 10:50:00,26.3,26.32,26.29,26.3,212700.0,17.7129,17.7263,17.7061,17.7129,212700.0
2009-04-29 10:55:00,26.3,26.34,26.29,26.31,264300.0,17.7129,17.7398,17.7061,17.7196,264300.0
2009-04-29 11:00:00,26.31,26.33,26.24,26.25,184100.0,17.7196,17.7331,17.6725,17.6792,184100.0
2009-04-29 11:05:00,26.25,26.31,26.25,26.29,128900.0,17.6792,17.7196,17.6792,17.7061,128900.0
2009-04-29 11:10:00,26.28,26.3,26.27,26.3,81200.0,17.6994,17.7129,17.6927,17.7129,81200.0
2009-04-29 11:15:00,26.3,26.32,26.29,26.3,161200.0,17.7129,17.7263,17.7061,17.7129,161200.0
2009-04-29 11:20:00,26.29,26.33,26.29,26.32,186300.0,17.7061,17.7331,17.7061,17.7263,186300.0
2009-04-29 11:25:00,26.32,26.43,26.31,26.42,305800.0,17.7263,17.8004,17.7196,17.7937,305800.0
2009-04-29 11:30:00,26.42,26.42,26.37,26.38,133600.0,17.7937,17.7937,17.76,17.7668,133600.0
2009-04-29 11:35:00,26.38,26.38,26.25,26.26,213600.0,17.7668,17.7668,17.6792,17.6859,213600.0
2009-04-29 11:40:00,26.26,26.28,26.16,26.18,126500.0,17.6859,17.6994,17.6186,17.6321,126500.0
2009-04-29 11:45:00,26.18,26.23,26.18,26.21,63900.0,17.6321,17.6657,17.6321,17.6523,63900.0
2009-04-29 11:50:00,26.21,26.21,26.18,26.2,44600.0,17.6523,17.6523,17.6321,17.6455,44600.0
2009-04-29 11:55:00,26.2,26.21,26.14,26.14,108000.0,17.6455,17.6523,17.6051,17.6051,108000.0
2009-04-29 12:00:00,26.14,26.17,26.11,26.11,59000.0,17.6051,17.6253,17.5849,17.5849,59000.0
2009-04-29 12:05:00,26.12,26.12,26.06,26.07,253500.0,17.5916,17.5916,17.5512,17.558,253500.0
2009-04-29 12:10:00,26.07,26.13,26.02,26.13,127000.0,17.558,17.5984,17.5243,17.5984,127000.0
2009-04-29 12:15:00,26.13,26.17,26.08,26.11,160500.0,17.5984,17.6253,17.5647,17.5849,160500.0
2009-04-29 12:20:00,26.12,26.15,26.08,26.15,216500.0,17.5916,17.6118,17.5647,17.6118,216500.0
2009-04-29 12:25:00,26.15,26.19,26.15,26.18,127500.0,17.6118,17.6388,17.6118,17.6321,127500.0
2009-04-29 12:30:00,26.18,26.24,26.18,26.23,82700.0,17.6321,17.6725,17.6321,17.6657,82700.0
2009-04-29 12:35:00,26.23,26.23,26.18,26.19,82200.0,17.6657,17.6657,17.6321,17.6388,82200.0
2009-04-29 12:40:00,26.19,26.22,26.19,26.19,54400.0,17.6388,17.659,17.6388,17.6388,54400.0
2009-04-29 12:45:00,26.19,26.21,26.18,26.21,100000.0,17.6388,17.6523,17.6321,17.6523,100000.0
2009-04-29 12:50:00,26.21,26.24,26.2,26.22,82000.0,17.6523,17.6725,17.6455,17.659,82000.0
2009-04-29 12:55:00,26.21,26.25,26.21,26.23,92100.0,17.6523,17.6792,17.6523,17.6657,92100.0
2009-04-29 13:00:00,26.23,26.32,26.23,26.31,137300.0,17.6657,17.7263,17.6657,17.7196,137300.0
2009-04-29 13:05:00,26.32,26.32,26.28,26.29,108000.0,17.7263,17.7263,17.6994,17.7061,108000.0
2009-04-29 13:10:00,26.29,26.36,26.28,26.35,210200.0,17.7061,17.7533,17.6994,17.7465,210200.0
2009-04-29 13:15:00,26.35,26.4,26.35,26.38,127800.0,17.7465,17.7802,17.7465,17.7668,127800.0
2009-04-29 13:20:00,26.39,26.44,26.38,26.43,282000.0,17.7735,17.8072,17.7668,17.8004,282000.0
2009-04-29 13:25:00,26.43,26.5,26.39,26.47,415400.0,17.8004,17.8476,17.7735,17.8274,415400.0
2009-04-29 13:30:00,26.46,26.47,26.39,26.45,313200.0,17.8206,17.8274,17.7735,17.8139,313200.0
2009-04-29 13:35:00,26.45,26.45,26.39,26.41,148700.0,17.8139,17.8139,17.7735,17.787,148700.0
2009-04-29 13:40:00,26.41,26.42,26.39,26.41,194900.0,17.787,17.7937,17.7735,17.787,194900.0
2009-04-29 13:45:00,26.41,26.43,26.4,26.4,106900.0,17.787,17.8004,17.7802,17.7802,106900.0
2009-04-29 13:50:00,26.41,26.43,26.4,26.42,61600.0,17.787,17.8004,17.7802,17.7937,61600.0
2009-04-29 13:55:00,26.43,26.43,26.38,26.41,165200.0,17.8004,17.8004,17.7668,17.787,165200.0
2009-04-29 14:00:00,26.4,26.42,26.37,26.42,101100.0,17.7802,17.7937,17.76,17.7937,101100.0
2009-04-29 14:05:00,26.42,26.45,26.41,26.44,107800.0,17.7937,17.8139,17.787,17.8072,107800.0
2009-04-29 14:10:00,26.45,26.45,26.36,26.41,169300.0,17.8139,17.8139,17.7533,17.787,169300.0
2009-04-29 14:15:00,26.41,26.51,26.29,26.41,589000.0,17.787,17.8543,17.7061,17.787,589000.0
2009-04-29 14:20:00,26.41,26.5,26.33,26.48,600200.0,17.787,17.8476,17.7331,17.8341,600200.0
2009-04-29 14:25:00,26.48,26.62,26.47,26.59,747600.0,17.8341,17.9284,17.8274,17.9082,747600.0
2009-04-29 14:30:00,26.59,26.84,26.57,26.8,627900.0,17.9082,18.0766,17.8947,18.0496,627900.0
2009-04-29 14:35:00,26.8,26.83,26.75,26.78,630100.0,18.0496,18.0698,18.0159,18.0361,630100.0
2009-04-29 14:40:00,26.79,26.81,26.7,26.72,394400.0,18.0429,18.0564,17.9823,17.9957,394400.0
2009-04-29 14:45:00,26.72,26.73,26.6,26.61,427400.0,17.9957,18.0025,17.9149,17.9217,427400.0
2009-04-29 14:50:00,26.61,26.65,26.5,26.54,344100.0,17.9217,17.9486,17.8476,17.8745,344100.0
2009-04-29 14:55:00,26.53,26.63,26.51,26.62,308000.0,17.8678,17.9351,17.8543,17.9284,308000.0
2009-04-29 15:00:00,26.63,26.63,26.49,26.6,288300.0,17.9351,17.9351,17.8408,17.9149,288300.0
2009-04-29 15:05:00,26.6,26.67,26.49,26.57,422900.0,17.9149,17.9621,17.8408,17.8947,422900.0
2009-04-29 15:10:00,26.58,26.64,26.52,26.6,201400.0,17.9015,17.9419,17.861,17.9149,201400.0
2009-04-29 15:15:00,26.6,26.6,26.46,26.48,207100.0,17.9149,17.9149,17.8206,17.8341,207100.0
2009-04-29 15:20:00,26.47,26.54,26.43,26.45,249800.0,17.8274,17.8745,17.8004,17.8139,249800.0
2009-04-29 15:25:00,26.45,26.46,26.33,26.39,382200.0,17.8139,17.8206,17.7331,17.7735,382200.0
2009-04-29 15:30:00,26.38,26.41,26.27,26.36,574500.0,17.7668,17.787,17.6927,17.7533,574500.0
2009-04-29 15:35:00,26.37,26.4,26.29,26.38,248900.0,17.76,17.7802,17.7061,17.7668,248900.0
2009-04-29 15:40:00,26.39,26.44,26.34,26.35,459200.0,17.7735,17.8072,17.7398,17.7465,459200.0
2009-04-29 15:45:00,26.35,26.36,26.2,26.28,990100.0,17.7465,17.7533,17.6455,17.6994,990100.0
2009-04-29 15:50:00,26.28,26.31,26.23,26.23,626800.0,17.6994,17.7196,17.6657,17.6657,626800.0
2009-04-29 15:55:00,26.23,26.34,26.23,26.34,595500.0,17.6657,17.7398,17.6657,17.7398,595500.0
2009-04-30 09:30:00,26.55,26.89,26.55,26.65,380900.0,17.8812,18.1102,17.8812,17.9486,380900.0
2009-04-30 09:35:00,26.65,26.77,26.6,26.77,422200.0,17.9486,18.0294,17.9149,18.0294,422200.0
2009-04-30 09:40:00,26.76,26.85,26.73,26.8,233400.0,18.0227,18.0833,18.0025,18.0496,233400.0
2009-04-30 09:45:00,26.8,26.84,26.69,26.77,291800.0,18.0496,18.0766,17.9755,18.0294,291800.0
2009-04-30 09:50:00,26.77,26.82,26.71,26.72,203300.0,18.0294,18.0631,17.989,17.9957,203300.0
2009-04-30 09:55:00,26.73,26.86,26.72,26.77,185800.0,18.0025,18.09,17.9957,18.0294,185800.0
2009-04-30 10:00:00,26.77,26.84,26.74,26.76,191600.0,18.0294,18.0766,18.0092,18.0227,191600.0
2009-04-30 10:05:00,26.75,26.86,26.75,26.86,265900.0,18.0159,18.09,18.0159,18.09,265900.0
2009-04-30 10:10:00,26.86,26.99,26.85,26.99,296400.0,18.09,18.1776,18.0833,18.1776,296400.0
2009-04-30 10:15:00,26.98,27.04,26.88,26.89,332100.0,18.1708,18.2113,18.1035,18.1102,332100.0
2009-04-30 10:20:00,26.88,26.91,26.83,26.9,151500.0,18.1035,18.1237,18.0698,18.117,151500.0
2009-04-30 10:25:00,26.9,26.95,26.89,26.95,171000.0,18.117,18.1506,18.1102,18.1506,171000.0
2009-04-30 10:30:00,26.95,26.95,26.9,26.94,213800.0,18.1506,18.1506,18.117,18.1439,213800.0
2009-04-30 10:35:00,26.94,26.98,26.9,26.92,180400.0,18.1439,18.1708,18.117,18.1304,180400.0
2009-04-30 10:40:00,26.93,26.93,26.86,26.86,187200.0,18.1372,18.1372,18.09,18.09,187200.0
2009-04-30 10:45:00,26.85,26.91,26.78,26.88,211400.0,18.0833,18.1237,18.0361,18.1035,211400.0
2009-04-30 10:50:00,26.88,26.96,26.84,26.94,144100.0,18.1035,18.1574,18.0766,18.1439,144100.0
2009-04-30 10:55:00,26.93,27.07,26.9,27.05,437400.0,18.1372,18.2315,18.117,18.218,437400.0
2009-04-30 11:00:00,27.05,27.07,27.0,27.07,242300.0,18.218,18.2315,18.1843,18.2315,242300.0
2009-04-30 11:05:00,27.06,27.07,26.92,26.97,149200.0,18.2247,18.2315,18.1304,18.1641,149200.0
2009-04-30 11:10:00,26.98,27.04,26.97,27.01,133700.0,18.1708,18.2113,18.1641,18.1911,133700.0
2009-04-30 11:15:00,27.01,27.02,26.91,26.91,186100.0,18.1911,18.1978,18.1237,18.1237,186100.0
2009-04-30 11:20:00,26.91,26.95,26.89,26.89,123500.0,18.1237,18.1506,18.1102,18.1102,123500.0
2009-04-30 11:25:00,26.9,26.94,26.87,26.94,120100.0,18.117,18.1439,18.0968,18.1439,120100.0
2009-04-30 11:30:00,26.94,27.03,26.93,27.02,355300.0,18.1439,18.2045,18.1372,18.1978,355300.0
2009-04-30 11:35:00,27.03,27.04,26.97,26.97,168500.0,18.2045,18.2113,18.1641,18.1641,168500.0
2009-04-30 11:40:00,26.97,27.01,26.95,27.0,162700.0,18.1641,18.1911,18.1506,18.1843,162700.0
2009-04-30 11:45:00,26.99,27.02,26.96,27.02,152200.0,18.1776,18.1978,18.1574,18.1978,152200.0
2009-04-30 11:50:00,27.02,27.03,26.88,26.88,310700.0,18.1978,18.2045,18.1035,18.1035,310700.0
2009-04-30 11:55:00,26.89,26.92,26.85,26.87,130600.0,18.1102,18.1304,18.0833,18.0968,130600.0
2009-04-30 12:00:00,26.87,26.88,26.73,26.74,199300.0,18.0968,18.1035,18.0025,18.0092,199300.0
2009-04-30 12:05:00,26.74,26.88,26.74,26.88,176200.0,18.0092,18.1035,18.0092,18.1035,176200.0
2009-04-30 12:10:00,26.89,26.9,26.84,26.88,131500.0,18.1102,18.117,18.0766,18.1035,131500.0
2009-04-30 12:15:00,26.87,26.99,26.85,26.95,213000.0,18.0968,18.1776,18.0833,18.1506,213000.0
2009-04-30 12:20:00,26.95,26.99,26.87,26.87,116000.0,18.1506,18.1776,18.0968,18.0968,116000.0
2009-04-30 12:25:00,26.87,26.93,26.84,26.92,59700.0,18.0968,18.1372,18.0766,18.1304,59700.0
2009-04-30 12:30:00,26.94,26.94,26.73,26.77,189000.0,18.1439,18.1439,18.0025,18.0294,189000.0
2009-04-30 12:35:00,26.77,26.77,26.73,26.73,112500.0,18.0294,18.0294,18.0025,18.0025,112500.0
2009-04-30 12:40:00,26.73,26.76,26.65,26.71,161100.0,18.0025,18.0227,17.9486,17.989,161100.0
2009-04-30 12:45:00,26.71,26.75,26.59,26.59,194500.0,17.989,18.0159,17.9082,17.9082,194500.0
2009-04-30 12:50:00,26.59,26.65,26.58,26.63,235400.0,17.9082,17.9486,17.9015,17.9351,235400.0
2009-04-30 12:55:00,26.63,26.7,26.59,26.6,154600.0,17.9351,17.9823,17.9082,17.9149,154600.0
2009-04-30 13:00:00,26.59,26.66,26.53,26.61,198800.0,17.9082,17.9553,17.8678,17.9217,198800.0
2009-04-30 13:05:00,26.61,26.62,26.58,26.59,88700.0,17.9217,17.9284,17.9015,17.9082,88700.0
2009-04-30 13:10:00,26.58,26.61,26.54,26.58,170500.0,17.9015,17.9217,17.8745,17.9015,170500.0
2009-04-30 13:15:00,26.58,26.58,26.45,26.46,197000.0,17.9015,17.9015,17.8139,17.8206,197000.0
2009-04-30 13:20:00,26.47,26.47,26.35,26.39,133200.0,17.8274,17.8274,17.7465,17.7735,133200.0
2009-04-30 13:25:00,26.39,26.45,26.38,26.42,196000.0,17.7735,17.8139,17.7668,17.7937,196000.0
2009-04-30 13:30:00,26.42,26.47,26.39,26.46,163800.0,17.7937,17.8274,17.7735,17.8206,163800.0
2009-04-30 13:35:00,26.45,26.46,26.37,26.43,102900.0,17.8139,17.8206,17.76,17.8004,102900.0
2009-04-30 13:40:00,26.43,26.44,26.37,26.4,162100.0,17.8004,17.8072,17.76,17.7802,162100.0
2009-04-30 13:45:00,26.41,26.47,26.38,26.46,138100.0,17.787,17.8274,17.7668,17.8206,138100.0
2009-04-30 13:50:00,26.46,26.49,26.42,26.49,129900.0,17.8206,17.8408,17.7937,17.8408,129900.0
2009-04-30 13:55:00,26.49,26.56,26.48,26.49,152900.0,17.8408,17.888,17.8341,17.8408,152900.0
2009-04-30 14:00:00,26.49,26.53,26.47,26.53,67200.0,17.8408,17.8678,17.8274,17.8678,67200.0
2009-04-30 14:05:00,26.52,26.53,26.47,26.51,71300.0,17.861,17.8678,17.8274,17.8543,71300.0
2009-04-30 14:10:00,26.51,26.53,26.45,26.47,106900.0,17.8543,17.8678,17.8139,17.8274,106900.0
2009-04-30 14:15:00,26.48,26.62,26.42,26.62,158000.0,17.8341,17.9284,17.7937,17.9284,158000.0
2009-04-30 14:20:00,26.62,26.66,26.61,26.62,119400.0,17.9284,17.9553,17.9217,17.9284,119400.0
2009-04-30 14:25:00,26.61,26.66,26.58,26.65,83000.0,17.9217,17.9553,17.9015,17.9486,83000.0
2009-04-30 14:30:00,26.64,26.65,26.56,26.57,113900.0,17.9419,17.9486,17.888,17.8947,113900.0
2009-04-30 14:35:00,26.58,26.6,26.55,26.59,79900.0,17.9015,17.9149,17.8812,17.9082,79900.0
2009-04-30 14:40:00,26.59,26.59,26.46,26.47,104600.0,17.9082,17.9082,17.8206,17.8274,104600.0
2009-04-30 14:45:00,26.47,26.53,26.43,26.47,112600.0,17.8274,17.8678,17.8004,17.8274,112600.0
2009-04-30 14:50:00,26.47,26.56,26.41,26.55,122500.0,17.8274,17.888,17.787,17.8812,122500.0
2009-04-30 14:55:00,26.54,26.61,26.48,26.53,113500.0,17.8745,17.9217,17.8341,17.8678,113500.0
2009-04-30 15:00:00,26.53,26.56,26.37,26.48,205800.0,17.8678,17.888,17.76,17.8341,205800.0
2009-04-30 15:05:00,26.47,26.5,26.36,26.4,475800.0,17.8274,17.8476,17.7533,17.7802,475800.0
2009-04-30 15:10:00,26.39,26.47,26.37,26.38,249600.0,17.7735,17.8274,17.76,17.7668,249600.0
2009-04-30 15:15:00,26.38,26.43,26.27,26.39,309400.0,17.7668,17.8004,17.6927,17.7735,309400.0
2009-04-30 15:20:00,26.39,26.4,26.31,26.33,203000.0,17.7735,17.7802,17.7196,17.7331,203000.0
2009-04-30 15:25:00,26.33,26.42,26.33,26.4,236200.0,17.7331,17.7937,17.7331,17.7802,236200.0
2009-04-30 15:30:00,26.39,26.48,26.36,26.42,372800.0,17.7735,17.8341,17.7533,17.7937,372800.0
2009-04-30 15:35:00,26.42,26.44,26.35,26.4,309600.0,17.7937,17.8072,17.7465,17.7802,309600.0
2009-04-30 15:40:00,26.41,26.41,26.3,26.39,343900.0,17.787,17.787,17.7129,17.7735,343900.0
2009-04-30 15:45:00,26.38,26.45,26.38,26.42,369900.0,17.7668,17.8139,17.7668,17.7937,369900.0
2009-04-30 15:50:00,26.41,26.48,26.35,26.35,534400.0,17.787,17.8341,17.7465,17.7465,534400.0
2009-04-30 15:55:00,26.36,26.37,26.27,26.33,929200.0,17.7533,17.76,17.6927,17.7331,929200.0
2009-05-01 09:30:00,26.58,26.58,26.16,26.17,237600.0,17.9015,17.9015,17.6186,17.6253,237600.0
2009-05-01 09:35:00,26.17,26.24,26.01,26.02,222000.0,17.6253,17.6725,17.5176,17.5243,222000.0
2009-05-01 09:40:00,26.02,26.18,25.96,26.14,237500.0,17.5243,17.6321,17.4839,17.6051,237500.0
2009-05-01 09:45:00,26.15,26.16,25.98,26.0,165300.0,17.6118,17.6186,17.4974,17.5108,165300.0
2009-05-01 09:50:00,26.0,26.08,25.97,26.03,159100.0,17.5108,17.5647,17.4906,17.531,159100.0
2009-05-01 09:55:00,26.04,26.2,26.03,26.15,204500.0,17.5378,17.6455,17.531,17.6118,204500.0
2009-05-01 10:00:00,26.15,26.2,26.0,26.14,191900.0,17.6118,17.6455,17.5108,17.6051,191900.0
2009-05-01 10:05:00,26.13,26.14,26.07,26.07,170700.0,17.5984,17.6051,17.558,17.558,170700.0
2009-05-01 10:10:00,26.07,26.08,25.93,25.96,229900.0,17.558,17.5647,17.4637,17.4839,229900.0
2009-05-01 10:15:00,25.96,25.98,25.83,25.84,167200.0,17.4839,17.4974,17.3963,17.4031,167200.0
2009-05-01 10:20:00,25.83,25.87,25.76,25.86,218400.0,17.3963,17.4233,17.3492,17.4165,218400.0
2009-05-01 10:25:00,25.86,25.89,25.79,25.88,228100.0,17.4165,17.4367,17.3694,17.43,228100.0
2009-05-01 10:30:00,25.87,25.88,25.81,25.88,181900.0,17.4233,17.43,17.3829,17.43,181900.0
2009-05-01 10:35:00,25.85,25.96,25.85,25.92,188200.0,17.4098,17.4839,17.4098,17.4569,188200.0
2009-05-01 10:40:00,25.91,25.95,25.9,25.91,193000.0,17.4502,17.4771,17.4435,17.4502,193000.0
2009-05-01 10:45:00,25.91,25.93,25.9,25.91,70300.0,17.4502,17.4637,17.4435,17.4502,70300.0
2009-05-01 10:50:00,25.9,25.98,25.9,25.93,198700.0,17.4435,17.4974,17.4435,17.4637,198700.0
2009-05-01 10:55:00,25.92,25.93,25.9,25.91,178900.0,17.4569,17.4637,17.4435,17.4502,178900.0
2009-05-01 11:00:00,25.91,25.92,25.9,25.91,89800.0,17.4502,17.4569,17.4435,17.4502,89800.0
2009-05-01 11:05:00,25.91,25.99,25.9,25.98,208500.0,17.4502,17.5041,17.4435,17.4974,208500.0
2009-05-01 11:10:00,25.98,26.06,25.98,26.0,365400.0,17.4974,17.5512,17.4974,17.5108,365400.0
2009-05-01 11:15:00,26.0,26.03,25.93,25.94,460400.0,17.5108,17.531,17.4637,17.4704,460400.0
2009-05-01 11:20:00,25.94,25.95,25.88,25.92,215000.0,17.4704,17.4771,17.43,17.4569,215000.0
2009-05-01 11:25:00,25.92,25.92,25.83,25.85,133900.0,17.4569,17.4569,17.3963,17.4098,133900.0
2009-05-01 11:30:00,25.84,25.86,25.8,25.82,83300.0,17.4031,17.4165,17.3761,17.3896,83300.0
2009-05-01 11:35:00,25.82,25.84,25.79,25.84,112000.0,17.3896,17.4031,17.3694,17.4031,112000.0
2009-05-01 11:40:00,25.84,25.91,25.84,25.85,73600.0,17.4031,17.4502,17.4031,17.4098,73600.0
2009-05-01 11:45:00,25.86,25.86,25.77,25.78,117000.0,17.4165,17.4165,17.3559,17.3627,117000.0
2009-05-01 11:50:00,25.78,25.83,25.78,25.78,61700.0,17.3627,17.3963,17.3627,17.3627,61700.0
2009-05-01 11:55:00,25.78,25.78,25.73,25.75,88200.0,17.3627,17.3627,17.329,17.3425,88200.0
2009-05-01 12:00:00,25.76,25.76,25.68,25.72,112900.0,17.3492,17.3492,17.2953,17.3222,112900.0
2009-05-01 12:05:00,25.71,25.74,25.69,25.7,115500.0,17.3155,17.3357,17.302,17.3088,115500.0
2009-05-01 12:10:00,25.7,25.77,25.68,25.77,118500.0,17.3088,17.3559,17.2953,17.3559,118500.0
2009-05-01 12:15:00,25.77,25.8,25.7,25.7,134000.0,17.3559,17.3761,17.3088,17.3088,134000.0
2009-05-01 12:20:00,25.7,25.7,25.66,25.7,45800.0,17.3088,17.3088,17.2818,17.3088,45800.0
2009-05-01 12:25:00,25.71,25.71,25.6,25.62,160500.0,17.3155,17.3155,17.2414,17.2549,160500.0
2009-05-01 12:30:00,25.62,25.67,25.55,25.62,339600.0,17.2549,17.2886,17.2078,17.2549,339600.0
2009-05-01 12:35:00,25.62,25.78,25.61,25.73,192300.0,17.2549,17.3627,17.2482,17.329,192300.0
2009-05-01 12:40:00,25.73,25.76,25.65,25.68,121900.0,17.329,17.3492,17.2751,17.2953,121900.0
2009-05-01 12:45:00,25.68,25.71,25.67,25.71,42200.0,17.2953,17.3155,17.2886,17.3155,42200.0
2009-05-01 12:50:00,25.71,25.76,25.67,25.69,143200.0,17.3155,17.3492,17.2886,17.302,143200.0
2009-05-01 12:55:00,25.69,25.76,25.69,25.7,217100.0,17.302,17.3492,17.302,17.3088,217100.0
2009-05-01 13:00:00,25.71,25.72,25.69,25.69,55300.0,17.3155,17.3222,17.302,17.302,55300.0
2009-05-01 13:05:00,25.69,25.72,25.65,25.69,122500.0,17.302,17.3222,17.2751,17.302,122500.0
2009-05-01 13:10:00,25.7,25.77,25.68,25.74,157300.0,17.3088,17.3559,17.2953,17.3357,157300.0
2009-05-01 13:15:00,25.74,25.77,25.72,25.73,172800.0,17.3357,17.3559,17.3222,17.329,172800.0
2009-05-01 13:20:00,25.72,25.73,25.67,25.68,59900.0,17.3222,17.329,17.2886,17.2953,59900.0
2009-05-01 13:25:00,25.68,25.71,25.67,25.7,84000.0,17.2953,17.3155,17.2886,17.3088,84000.0
2009-05-01 13:30:00,25.7,25.72,25.68,25.69,269900.0,17.3088,17.3222,17.2953,17.302,269900.0
2009-05-01 13:35:00,25.7,25.75,25.67,25.71,162800.0,17.3088,17.3425,17.2886,17.3155,162800.0
2009-05-01 13:40:00,25.71,25.82,25.71,25.72,167700.0,17.3155,17.3896,17.3155,17.3222,167700.0
2009-05-01 13:45:00,25.73,25.75,25.72,25.73,62700.0,17.329,17.3425,17.3222,17.329,62700.0
2009-05-01 13:50:00,25.74,25.75,25.72,25.75,86600.0,17.3357,17.3425,17.3222,17.3425,86600.0
2009-05-01 13:55:00,25.75,25.75,25.72,25.73,40800.0,17.3425,17.3425,17.3222,17.329,40800.0
2009-05-01 14:00:00,25.74,25.79,25.74,25.78,120400.0,17.3357,17.3694,17.3357,17.3627,120400.0
2009-05-01 14:05:00,25.78,25.83,25.78,25.82,99300.0,17.3627,17.3963,17.3627,17.3896,99300.0
2009-05-01 14:10:00,25.81,25.83,25.76,25.77,152700.0,17.3829,17.3963,17.3492,17.3559,152700.0
2009-05-01 14:15:00,25.77,25.79,25.74,25.78,104100.0,17.3559,17.3694,17.3357,17.3627,104100.0
2009-05-01 14:20:00,25.78,25.81,25.74,25.74,123400.0,17.3627,17.3829,17.3357,17.3357,123400.0
2009-05-01 14:25:00,25.74,25.79,25.73,25.76,102800.0,17.3357,17.3694,17.329,17.3492,102800.0
2009-05-01 14:30:00,25.75,25.79,25.73,25.77,154400.0,17.3425,17.3694,17.329,17.3559,154400.0
2009-05-01 14:35:00,25.77,25.8,25.76,25.78,108500.0,17.3559,17.3761,17.3492,17.3627,108500.0
2009-05-01 14:40:00,25.77,25.79,25.73,25.75,113300.0,17.3559,17.3694,17.329,17.3425,113300.0
2009-05-01 14:45:00,25.74,25.78,25.74,25.74,69200.0,17.3357,17.3627,17.3357,17.3357,69200.0
2009-05-01 14:50:00,25.74,25.75,25.7,25.74,129300.0,17.3357,17.3425,17.3088,17.3357,129300.0
2009-05-01 14:55:00,25.74,25.75,25.65,25.71,527000.0,17.3357,17.3425,17.2751,17.3155,527000.0
2009-05-01 15:00:00,25.71,25.81,25.7,25.79,225300.0,17.3155,17.3829,17.3088,17.3694,225300.0
2009-05-01 15:05:00,25.78,25.79,25.71,25.71,175100.0,17.3627,17.3694,17.3155,17.3155,175100.0
2009-05-01 15:10:00,25.71,25.74,25.65,25.66,250700.0,17.3155,17.3357,17.2751,17.2818,250700.0
2009-05-01 15:15:00,25.66,25.71,25.56,25.56,538000.0,17.2818,17.3155,17.2145,17.2145,538000.0
2009-05-01 15:20:00,25.56,25.64,25.55,25.62,199900.0,17.2145,17.2684,17.2078,17.2549,199900.0
2009-05-01 15:25:00,25.62,25.62,25.54,25.55,205300.0,17.2549,17.2549,17.201,17.2078,205300.0
2009-05-01 15:30:00,25.55,25.56,25.51,25.55,269500.0,17.2078,17.2145,17.1808,17.2078,269500.0
2009-05-01 15:35:00,25.54,25.6,25.54,25.58,255800.0,17.201,17.2414,17.201,17.228,255800.0
2009-05-01 15:40:00,25.57,25.67,25.57,25.61,265400.0,17.2212,17.2886,17.2212,17.2482,265400.0
2009-05-01 15:45:00,25.6,25.62,25.55,25.61,259000.0,17.2414,17.2549,17.2078,17.2482,259000.0
2009-05-01 15:50:00,25.61,25.67,25.59,25.62,393400.0,17.2482,17.2886,17.2347,17.2549,393400.0
2009-05-01 15:55:00,25.62,25.76,25.59,25.76,636900.0,17.2549,17.3492,17.2347,17.3492,636900.0
2009-05-04 09:30:00,26.14,26.15,25.92,25.96,434400.0,17.6051,17.6118,17.4569,17.4839,434400.0
2009-05-04 09:35:00,25.96,26.09,25.83,26.09,201200.0,17.4839,17.5714,17.3963,17.5714,201200.0
2009-05-04 09:40:00,26.09,26.16,26.0,26.04,485400.0,17.5714,17.6186,17.5108,17.5378,485400.0
2009-05-04 09:45:00,26.04,26.18,26.03,26.15,218500.0,17.5378,17.6321,17.531,17.6118,218500.0
2009-05-04 09:50:00,26.16,26.19,26.1,26.17,173700.0,17.6186,17.6388,17.5782,17.6253,173700.0
2009-05-04 09:55:00,26.18,26.31,26.15,26.31,250800.0,17.6321,17.7196,17.6118,17.7196,250800.0
2009-05-04 10:00:00,26.3,26.52,26.3,26.49,725300.0,17.7129,17.861,17.7129,17.8408,725300.0
2009-05-04 10:05:00,26.49,26.58,26.47,26.48,425700.0,17.8408,17.9015,17.8274,17.8341,425700.0
2009-05-04 10:10:00,26.48,26.54,26.45,26.49,358400.0,17.8341,17.8745,17.8139,17.8408,358400.0
2009-05-04 10:15:00,26.49,26.55,26.48,26.52,302000.0,17.8408,17.8812,17.8341,17.861,302000.0
2009-05-04 10:20:00,26.52,26.58,26.52,26.56,203000.0,17.861,17.9015,17.861,17.888,203000.0
2009-05-04 10:25:00,26.57,26.57,26.53,26.55,193100.0,17.8947,17.8947,17.8678,17.8812,193100.0
2009-05-04 10:30:00,26.55,26.56,26.53,26.56,119100.0,17.8812,17.888,17.8678,17.888,119100.0
2009-05-04 10:35:00,26.55,26.57,26.55,26.56,85900.0,17.8812,17.8947,17.8812,17.888,85900.0
2009-05-04 10:40:00,26.56,26.57,26.44,26.45,354300.0,17.888,17.8947,17.8072,17.8139,354300.0
2009-05-04 10:45:00,26.45,26.5,26.4,26.5,204000.0,17.8139,17.8476,17.7802,17.8476,204000.0
2009-05-04 10:50:00,26.5,26.54,26.5,26.53,144900.0,17.8476,17.8745,17.8476,17.8678,144900.0
2009-05-04 10:55:00,26.53,26.56,26.5,26.54,133300.0,17.8678,17.888,17.8476,17.8745,133300.0
2009-05-04 11:00:00,26.54,26.72,26.54,26.72,291300.0,17.8745,17.9957,17.8745,17.9957,291300.0
2009-05-04 11:05:00,26.71,26.77,26.71,26.74,385800.0,17.989,18.0294,17.989,18.0092,385800.0
2009-05-04 11:10:00,26.73,26.75,26.73,26.74,134400.0,18.0025,18.0159,18.0025,18.0092,134400.0
2009-05-04 11:15:00,26.74,26.75,26.66,26.69,124500.0,18.0092,18.0159,17.9553,17.9755,124500.0
2009-05-04 11:20:00,26.69,26.7,26.6,26.63,109100.0,17.9755,17.9823,17.9149,17.9351,109100.0
2009-05-04 11:25:00,26.62,26.68,26.62,26.68,103200.0,17.9284,17.9688,17.9284,17.9688,103200.0
2009-05-04 11:30:00,26.68,26.7,26.6,26.7,139200.0,17.9688,17.9823,17.9149,17.9823,139200.0
2009-05-04 11:35:00,26.7,26.7,26.64,26.64,126700.0,17.9823,17.9823,17.9419,17.9419,126700.0
2009-05-04 11:40:00,26.64,26.64,26.56,26.57,212200.0,17.9419,17.9419,17.888,17.8947,212200.0
2009-05-04 11:45:00,26.57,26.58,26.54,26.56,115400.0,17.8947,17.9015,17.8745,17.888,115400.0
2009-05-04 11:50:00,26.55,26.59,26.46,26.47,175700.0,17.8812,17.9082,17.8206,17.8274,175700.0
2009-05-04 11:55:00,26.47,26.51,26.45,26.5,157900.0,17.8274,17.8543,17.8139,17.8476,157900.0
2009-05-04 12:00:00,26.51,26.65,26.51,26.65,149400.0,17.8543,17.9486,17.8543,17.9486,149400.0
2009-05-04 12:05:00,26.65,26.65,26.48,26.49,111600.0,17.9486,17.9486,17.8341,17.8408,111600.0
2009-05-04 12:10:00,26.49,26.52,26.43,26.44,146700.0,17.8408,17.861,17.8004,17.8072,146700.0
2009-05-04 12:15:00,26.43,26.44,26.35,26.37,276300.0,17.8004,17.8072,17.7465,17.76,276300.0
2009-05-04 12:20:00,26.37,26.4,26.28,26.3,241700.0,17.76,17.7802,17.6994,17.7129,241700.0
2009-05-04 12:25:00,26.29,26.38,26.29,26.37,91500.0,17.7061,17.7668,17.7061,17.76,91500.0
2009-05-04 12:30:00,26.37,26.41,26.31,26.34,138100.0,17.76,17.787,17.7196,17.7398,138100.0
2009-05-04 12:35:00,26.35,26.38,26.31,26.34,59700.0,17.7465,17.7668,17.7196,17.7398,59700.0
2009-05-04 12:40:00,26.34,26.43,26.32,26.4,87800.0,17.7398,17.8004,17.7263,17.7802,87800.0
2009-05-04 12:45:00,26.4,26.44,26.39,26.41,65600.0,17.7802,17.8072,17.7735,17.787,65600.0
2009-05-04 12:50:00,26.41,26.42,26.33,26.35,79000.0,17.787,17.7937,17.7331,17.7465,79000.0
2009-05-04 12:55:00,26.34,26.4,26.33,26.38,55800.0,17.7398,17.7802,17.7331,17.7668,55800.0
2009-05-04 13:00:00,26.39,26.42,26.37,26.41,69700.0,17.7735,17.7937,17.76,17.787,69700.0
2009-05-04 13:05:00,26.41,26.41,26.38,26.39,209700.0,17.787,17.787,17.7668,17.7735,209700.0
2009-05-04 13:10:00,26.39,26.39,26.36,26.37,101000.0,17.7735,17.7735,17.7533,17.76,101000.0
2009-05-04 13:15:00,26.36,26.37,26.31,26.31,107200.0,17.7533,17.76,17.7196,17.7196,107200.0
2009-05-04 13:20:00,26.31,26.37,26.31,26.37,185100.0,17.7196,17.76,17.7196,17.76,185100.0
2009-05-04 13:25:00,26.36,26.39,26.35,26.36,226200.0,17.7533,17.7735,17.7465,17.7533,226200.0
2009-05-04 13:30:00,26.36,26.37,26.3,26.31,433000.0,17.7533,17.76,17.7129,17.7196,433000.0
2009-05-04 13:35:00,26.31,26.31,26.24,26.27,241300.0,17.7196,17.7196,17.6725,17.6927,241300.0
2009-05-04 13:40:00,26.27,26.28,26.25,26.27,170700.0,17.6927,17.6994,17.6792,17.6927,170700.0
2009-05-04 13:45:00,26.26,26.28,26.25,26.27,225900.0,17.6859,17.6994,17.6792,17.6927,225900.0
2009-05-04 13:50:00,26.28,26.28,26.19,26.19,265500.0,17.6994,17.6994,17.6388,17.6388,265500.0
2009-05-04 13:55:00,26.19,26.27,26.18,26.27,124600.0,17.6388,17.6927,17.6321,17.6927,124600.0
2009-05-04 14:00:00,26.26,26.31,26.21,26.27,192500.0,17.6859,17.7196,17.6523,17.6927,192500.0
2009-05-04 14:05:00,26.27,26.27,26.13,26.15,188500.0,17.6927,17.6927,17.5984,17.6118,188500.0
2009-05-04 14:10:00,26.16,26.18,26.15,26.18,114700.0,17.6186,17.6321,17.6118,17.6321,114700.0
2009-05-04 14:15:00,26.18,26.27,26.15,26.26,250200.0,17.6321,17.6927,17.6118,17.6859,250200.0
2009-05-04 14:20:00,26.27,26.29,26.24,26.26,175000.0,17.6927,17.7061,17.6725,17.6859,175000.0
2009-05-04 14:25:00,26.26,26.38,26.23,26.35,199000.0,17.6859,17.7668,17.6657,17.7465,199000.0
2009-05-04 14:30:00,26.36,26.37,26.29,26.29,186200.0,17.7533,17.76,17.7061,17.7061,186200.0
2009-05-04 14:35:00,26.29,26.34,26.21,26.25,168900.0,17.7061,17.7398,17.6523,17.6792,168900.0
2009-05-04 14:40:00,26.26,26.27,26.22,26.27,88000.0,17.6859,17.6927,17.659,17.6927,88000.0
2009-05-04 14:45:00,26.27,26.28,26.2,26.22,151400.0,17.6927,17.6994,17.6455,17.659,151400.0
2009-05-04 14:50:00,26.22,26.23,26.13,26.13,239500.0,17.659,17.6657,17.5984,17.5984,239500.0
2009-05-04 14:55:00,26.14,26.17,26.07,26.11,207500.0,17.6051,17.6253,17.558,17.5849,207500.0
2009-05-04 15:00:00,26.11,26.17,26.1,26.13,243800.0,17.5849,17.6253,17.5782,17.5984,243800.0
2009-05-04 15:05:00,26.12,26.19,26.11,26.18,231100.0,17.5916,17.6388,17.5849,17.6321,231100.0
2009-05-04 15:10:00,26.18,26.19,26.13,26.16,273700.0,17.6321,17.6388,17.5984,17.6186,273700.0
2009-05-04 15:15:00,26.16,26.25,26.16,26.25,165700.0,17.6186,17.6792,17.6186,17.6792,165700.0
2009-05-04 15:20:00,26.25,26.26,26.15,26.16,179800.0,17.6792,17.6859,17.6118,17.6186,179800.0
2009-05-04 15:25:00,26.17,26.18,26.08,26.12,319700.0,17.6253,17.6321,17.5647,17.5916,319700.0
2009-05-04 15:30:00,26.12,26.15,26.06,26.06,322300.0,17.5916,17.6118,17.5512,17.5512,322300.0
2009-05-04 15:35:00,26.06,26.13,26.05,26.09,229700.0,17.5512,17.5984,17.5445,17.5714,229700.0
2009-05-04 15:40:00,26.08,26.19,26.08,26.15,315900.0,17.5647,17.6388,17.5647,17.6118,315900.0
2009-05-04 15:45:00,26.15,26.15,26.02,26.04,447500.0,17.6118,17.6118,17.5243,17.5378,447500.0
2009-05-04 15:50:00,26.03,26.22,26.03,26.21,654200.0,17.531,17.659,17.531,17.6523,654200.0
2009-05-04 15:55:00,26.21,26.24,26.17,26.22,528700.0,17.6523,17.6725,17.6253,17.659,528700.0
2009-05-05 09:30:00,26.18,26.19,26.06,26.16,157800.0,17.6321,17.6388,17.5512,17.6186,157800.0
2009-05-05 09:35:00,26.15,26.31,26.03,26.27,162100.0,17.6118,17.7196,17.531,17.6927,162100.0
2009-05-05 09:40:00,26.26,26.29,26.17,26.23,260300.0,17.6859,17.7061,17.6253,17.6657,260300.0
2009-05-05 09:45:00,26.23,26.25,26.06,26.13,245300.0,17.6657,17.6792,17.5512,17.5984,245300.0
2009-05-05 09:50:00,26.14,26.2,26.09,26.2,117100.0,17.6051,17.6455,17.5714,17.6455,117100.0
2009-05-05 09:55:00,26.21,26.29,26.1,26.29,250500.0,17.6523,17.7061,17.5782,17.7061,250500.0
2009-05-05 10:00:00,26.28,26.34,26.14,26.28,427600.0,17.6994,17.7398,17.6051,17.6994,427600.0
2009-05-05 10:05:00,26.28,26.4,26.17,26.2,274600.0,17.6994,17.7802,17.6253,17.6455,274600.0
2009-05-05 10:10:00,26.2,26.35,26.19,26.31,136900.0,17.6455,17.7465,17.6388,17.7196,136900.0
2009-05-05 10:15:00,26.31,26.34,26.24,26.32,128700.0,17.7196,17.7398,17.6725,17.7263,128700.0
2009-05-05 10:20:00,26.31,26.32,26.1,26.11,212000.0,17.7196,17.7263,17.5782,17.5849,212000.0
2009-05-05 10:25:00,26.12,26.2,26.09,26.15,145100.0,17.5916,17.6455,17.5714,17.6118,145100.0
2009-05-05 10:30:00,26.14,26.15,26.05,26.1,172400.0,17.6051,17.6118,17.5445,17.5782,172400.0
2009-05-05 10:35:00,26.09,26.12,26.05,26.06,161200.0,17.5714,17.5916,17.5445,17.5512,161200.0
2009-05-05 10:40:00,26.06,26.1,26.0,26.09,229200.0,17.5512,17.5782,17.5108,17.5714,229200.0
2009-05-05 10:45:00,26.09,26.1,26.03,26.04,153700.0,17.5714,17.5782,17.531,17.5378,153700.0
2009-05-05 10:50:00,26.04,26.08,25.99,26.01,130100.0,17.5378,17.5647,17.5041,17.5176,130100.0
2009-05-05 10:55:00,26.0,26.02,25.93,25.95,79200.0,17.5108,17.5243,17.4637,17.4771,79200.0
2009-05-05 11:00:00,25.95,26.02,25.94,26.02,134600.0,17.4771,17.5243,17.4704,17.5243,134600.0
2009-05-05 11:05:00,26.01,26.1,25.98,26.02,194300.0,17.5176,17.5782,17.4974,17.5243,194300.0
2009-05-05 11:10:00,26.02,26.14,26.0,26.08,111500.0,17.5243,17.6051,17.5108,17.5647,111500.0
2009-05-05 11:15:00,26.08,26.12,26.05,26.08,122900.0,17.5647,17.5916,17.5445,17.5647,122900.0
2009-05-05 11:20:00,26.09,26.14,26.04,26.09,95000.0,17.5714,17.6051,17.5378,17.5714,95000.0
2009-05-05 11:25:00,26.09,26.11,26.06,26.11,52600.0,17.5714,17.5849,17.5512,17.5849,52600.0
2009-05-05 11:30:00,26.1,26.14,26.07,26.08,69200.0,17.5782,17.6051,17.558,17.5647,69200.0
2009-05-05 11:35:00,26.08,26.19,26.08,26.16,98400.0,17.5647,17.6388,17.5647,17.6186,98400.0
2009-05-05 11:40:00,26.17,26.2,26.16,26.19,48000.0,17.6253,17.6455,17.6186,17.6388,48000.0
2009-05-05 11:45:00,26.19,26.19,26.14,26.14,76700.0,17.6388,17.6388,17.6051,17.6051,76700.0
2009-05-05 11:50:00,26.14,26.15,26.09,26.1,43700.0,17.6051,17.6118,17.5714,17.5782,43700.0
2009-05-05 11:55:00,26.1,26.14,26.07,26.08,72200.0,17.5782,17.6051,17.558,17.5647,72200.0
2009-05-05 12:00:00,26.08,26.11,26.05,26.07,74300.0,17.5647,17.5849,17.5445,17.558,74300.0
2009-05-05 12:05:00,26.07,26.11,26.06,26.11,81600.0,17.558,17.5849,17.5512,17.5849,81600.0
2009-05-05 12:10:00,26.11,26.11,26.07,26.08,52200.0,17.5849,17.5849,17.558,17.5647,52200.0
2009-05-05 12:15:00,26.08,26.1,26.08,26.09,44800.0,17.5647,17.5782,17.5647,17.5714,44800.0
2009-05-05 12:20:00,26.08,26.1,26.05,26.06,59300.0,17.5647,17.5782,17.5445,17.5512,59300.0
2009-05-05 12:25:00,26.05,26.07,26.03,26.06,64400.0,17.5445,17.558,17.531,17.5512,64400.0
2009-05-05 12:30:00,26.07,26.1,26.07,26.08,68600.0,17.558,17.5782,17.558,17.5647,68600.0
2009-05-05 12:35:00,26.08,26.09,26.0,26.01,93100.0,17.5647,17.5714,17.5108,17.5176,93100.0
2009-05-05 12:40:00,26.01,26.02,25.96,25.98,96600.0,17.5176,17.5243,17.4839,17.4974,96600.0
2009-05-05 12:45:00,25.98,26.02,25.98,26.02,49500.0,17.4974,17.5243,17.4974,17.5243,49500.0
2009-05-05 12:50:00,26.02,26.03,25.97,26.01,95400.0,17.5243,17.531,17.4906,17.5176,95400.0
2009-05-05 12:55:00,26.01,26.05,25.98,25.98,60600.0,17.5176,17.5445,17.4974,17.4974,60600.0
2009-05-05 13:00:00,25.97,26.04,25.96,26.03,102600.0,17.4906,17.5378,17.4839,17.531,102600.0
2009-05-05 13:05:00,26.04,26.05,26.0,26.01,61000.0,17.5378,17.5445,17.5108,17.5176,61000.0
2009-05-05 13:10:00,26.01,26.04,26.0,26.01,58900.0,17.5176,17.5378,17.5108,17.5176,58900.0
2009-05-05 13:15:00,26.01,26.04,25.94,26.04,87700.0,17.5176,17.5378,17.4704,17.5378,87700.0
2009-05-05 13:20:00,26.04,26.05,26.01,26.04,103500.0,17.5378,17.5445,17.5176,17.5378,103500.0
2009-05-05 13:25:00,26.04,26.06,25.99,26.0,140500.0,17.5378,17.5512,17.5041,17.5108,140500.0
2009-05-05 13:30:00,26.0,26.03,25.98,25.99,94700.0,17.5108,17.531,17.4974,17.5041,94700.0
2009-05-05 13:35:00,25.99,26.03,25.98,26.02,57200.0,17.5041,17.531,17.4974,17.5243,57200.0
2009-05-05 13:40:00,26.02,26.06,26.01,26.02,85700.0,17.5243,17.5512,17.5176,17.5243,85700.0
2009-05-05 13:45:00,26.02,26.04,25.99,26.02,68400.0,17.5243,17.5378,17.5041,17.5243,68400.0
2009-05-05 13:50:00,26.03,26.09,26.02,26.09,83000.0,17.531,17.5714,17.5243,17.5714,83000.0
2009-05-05 13:55:00,26.08,26.09,26.05,26.06,46900.0,17.5647,17.5714,17.5445,17.5512,46900.0
2009-05-05 14:00:00,26.06,26.06,26.0,26.02,68000.0,17.5512,17.5512,17.5108,17.5243,68000.0
2009-05-05 14:05:00,26.02,26.08,26.01,26.07,55600.0,17.5243,17.5647,17.5176,17.558,55600.0
2009-05-05 14:10:00,26.07,26.16,26.07,26.09,88800.0,17.558,17.6186,17.558,17.5714,88800.0
2009-05-05 14:15:00,26.1,26.1,26.06,26.09,67200.0,17.5782,17.5782,17.5512,17.5714,67200.0
2009-05-05 14:20:00,26.1,26.11,26.0,26.01,151000.0,17.5782,17.5849,17.5108,17.5176,151000.0
2009-05-05 14:25:00,26.01,26.01,25.93,25.99,194100.0,17.5176,17.5176,17.4637,17.5041,194100.0
2009-05-05 14:30:00,25.98,26.03,25.96,26.02,63000.0,17.4974,17.531,17.4839,17.5243,63000.0
2009-05-05 14:35:00,26.02,26.08,26.01,26.04,111200.0,17.5243,17.5647,17.5176,17.5378,111200.0
2009-05-05 14:40:00,26.03,26.09,26.03,26.06,88800.0,17.531,17.5714,17.531,17.5512,88800.0
2009-05-05 14:45:00,26.06,26.15,26.05,26.12,116100.0,17.5512,17.6118,17.5445,17.5916,116100.0
2009-05-05 14:50:00,26.13,26.18,26.12,26.13,112500.0,17.5984,17.6321,17.5916,17.5984,112500.0
2009-05-05 14:55:00,26.13,26.16,26.07,26.07,79600.0,17.5984,17.6186,17.558,17.558,79600.0
2009-05-05 15:00:00,26.06,26.15,26.06,26.13,99800.0,17.5512,17.6118,17.5512,17.5984,99800.0
2009-05-05 15:05:00,26.13,26.24,26.12,26.18,193000.0,17.5984,17.6725,17.5916,17.6321,193000.0
2009-05-05 15:10:00,26.18,26.18,26.08,26.13,132800.0,17.6321,17.6321,17.5647,17.5984,132800.0
2009-05-05 15:15:00,26.14,26.21,26.11,26.17,122900.0,17.6051,17.6523,17.5849,17.6253,122900.0
2009-05-05 15:20:00,26.17,26.18,26.09,26.11,256200.0,17.6253,17.6321,17.5714,17.5849,256200.0
2009-05-05 15:25:00,26.11,26.16,26.1,26.13,176500.0,17.5849,17.6186,17.5782,17.5984,176500.0
2009-05-05 15:30:00,26.13,26.21,26.13,26.16,283800.0,17.5984,17.6523,17.5984,17.6186,283800.0
2009-05-05 15:35:00,26.17,26.22,26.12,26.13,190500.0,17.6253,17.659,17.5916,17.5984,190500.0
2009-05-05 15:40:00,26.13,26.19,26.13,26.16,286000.0,17.5984,17.6388,17.5984,17.6186,286000.0
2009-05-05 15:45:00,26.16,26.2,26.14,26.17,258600.0,17.6186,17.6455,17.6051,17.6253,258600.0
2009-05-05 15:50:00,26.17,26.19,26.11,26.14,259500.0,17.6253,17.6388,17.5849,17.6051,259500.0
2009-05-05 15:55:00,26.14,26.18,26.08,26.16,429100.0,17.6051,17.6321,17.5647,17.6186,429100.0
2009-05-06 09:30:00,26.39,26.51,26.21,26.4,230100.0,17.7735,17.8543,17.6523,17.7802,230100.0
2009-05-06 09:35:00,26.4,26.46,26.35,26.38,172400.0,17.7802,17.8206,17.7465,17.7668,172400.0
2009-05-06 09:40:00,26.4,26.41,26.15,26.16,349100.0,17.7802,17.787,17.6118,17.6186,349100.0
2009-05-06 09:45:00,26.16,26.17,26.02,26.1,218500.0,17.6186,17.6253,17.5243,17.5782,218500.0
2009-05-06 09:50:00,26.1,26.26,26.04,26.24,260100.0,17.5782,17.6859,17.5378,17.6725,260100.0
2009-05-06 09:55:00,26.18,26.24,26.06,26.08,258600.0,17.6321,17.6725,17.5512,17.5647,258600.0
2009-05-06 10:00:00,26.09,26.12,25.93,25.96,221600.0,17.5714,17.5916,17.4637,17.4839,221600.0
2009-05-06 10:05:00,25.96,25.97,25.83,25.93,266300.0,17.4839,17.4906,17.3963,17.4637,266300.0
2009-05-06 10:10:00,25.92,26.03,25.89,25.91,215200.0,17.4569,17.531,17.4367,17.4502,215200.0
2009-05-06 10:15:00,25.91,25.99,25.82,25.84,101000.0,17.4502,17.5041,17.3896,17.4031,101000.0
2009-05-06 10:20:00,25.84,25.88,25.75,25.79,189000.0,17.4031,17.43,17.3425,17.3694,189000.0
2009-05-06 10:25:00,25.79,25.84,25.75,25.76,168500.0,17.3694,17.4031,17.3425,17.3492,168500.0
2009-05-06 10:30:00,25.76,25.85,25.69,25.82,360000.0,17.3492,17.4098,17.302,17.3896,360000.0
2009-05-06 10:35:00,25.82,25.84,25.73,25.77,198700.0,17.3896,17.4031,17.329,17.3559,198700.0
2009-05-06 10:40:00,25.77,25.81,25.67,25.71,140500.0,17.3559,17.3829,17.2886,17.3155,140500.0
2009-05-06 10:45:00,25.71,25.82,25.71,25.74,145600.0,17.3155,17.3896,17.3155,17.3357,145600.0
2009-05-06 10:50:00,25.73,25.78,25.71,25.72,163300.0,17.329,17.3627,17.3155,17.3222,163300.0
2009-05-06 10:55:00,25.72,25.87,25.69,25.87,180000.0,17.3222,17.4233,17.302,17.4233,180000.0
2009-05-06 11:00:00,25.87,25.87,25.78,25.78,124000.0,17.4233,17.4233,17.3627,17.3627,124000.0
2009-05-06 11:05:00,25.82,25.82,25.69,25.72,260100.0,17.3896,17.3896,17.302,17.3222,260100.0
2009-05-06 11:10:00,25.71,25.76,25.68,25.71,102100.0,17.3155,17.3492,17.2953,17.3155,102100.0
2009-05-06 11:15:00,25.7,25.72,25.6,25.61,106500.0,17.3088,17.3222,17.2414,17.2482,106500.0
2009-05-06 11:20:00,25.61,25.63,25.56,25.63,100900.0,17.2482,17.2616,17.2145,17.2616,100900.0
2009-05-06 11:25:00,25.62,25.66,25.59,25.64,105100.0,17.2549,17.2818,17.2347,17.2684,105100.0
2009-05-06 11:30:00,25.63,25.66,25.59,25.63,96300.0,17.2616,17.2818,17.2347,17.2616,96300.0
2009-05-06 11:35:00,25.62,25.76,25.62,25.73,118900.0,17.2549,17.3492,17.2549,17.329,118900.0
2009-05-06 11:40:00,25.73,25.76,25.7,25.75,83600.0,17.329,17.3492,17.3088,17.3425,83600.0
2009-05-06 11:45:00,25.76,25.78,25.74,25.74,52300.0,17.3492,17.3627,17.3357,17.3357,52300.0
2009-05-06 11:50:00,25.74,25.78,25.73,25.74,91100.0,17.3357,17.3627,17.329,17.3357,91100.0
2009-05-06 11:55:00,25.73,25.86,25.72,25.85,193500.0,17.329,17.4165,17.3222,17.4098,193500.0
2009-05-06 12:00:00,25.85,25.91,25.82,25.89,104100.0,17.4098,17.4502,17.3896,17.4367,104100.0
2009-05-06 12:05:00,25.9,25.91,25.87,25.88,88200.0,17.4435,17.4502,17.4233,17.43,88200.0
2009-05-06 12:10:00,25.88,25.95,25.87,25.93,84500.0,17.43,17.4771,17.4233,17.4637,84500.0
2009-05-06 12:15:00,25.94,25.97,25.92,25.94,79900.0,17.4704,17.4906,17.4569,17.4704,79900.0
2009-05-06 12:20:00,25.95,25.95,25.86,25.86,113300.0,17.4771,17.4771,17.4165,17.4165,113300.0
2009-05-06 12:25:00,25.86,25.91,25.86,25.91,67200.0,17.4165,17.4502,17.4165,17.4502,67200.0
2009-05-06 12:30:00,25.91,25.93,25.8,25.8,88100.0,17.4502,17.4637,17.3761,17.3761,88100.0
2009-05-06 12:35:00,25.8,25.84,25.75,25.76,76700.0,17.3761,17.4031,17.3425,17.3492,76700.0
2009-05-06 12:40:00,25.76,25.85,25.76,25.82,82700.0,17.3492,17.4098,17.3492,17.3896,82700.0
2009-05-06 12:45:00,25.83,25.88,25.82,25.87,77900.0,17.3963,17.43,17.3896,17.4233,77900.0
2009-05-06 12:50:00,25.87,25.9,25.87,25.89,60100.0,17.4233,17.4435,17.4233,17.4367,60100.0
2009-05-06 12:55:00,25.89,25.91,25.77,25.8,97700.0,17.4367,17.4502,17.3559,17.3761,97700.0
2009-05-06 13:00:00,25.81,25.82,25.76,25.77,115300.0,17.3829,17.3896,17.3492,17.3559,115300.0
2009-05-06 13:05:00,25.76,25.79,25.7,25.73,125100.0,17.3492,17.3694,17.3088,17.329,125100.0
2009-05-06 13:10:00,25.72,25.79,25.7,25.78,106700.0,17.3222,17.3694,17.3088,17.3627,106700.0
2009-05-06 13:15:00,25.78,25.86,25.77,25.86,124400.0,17.3627,17.4165,17.3559,17.4165,124400.0
2009-05-06 13:20:00,25.85,25.93,25.77,25.8,221900.0,17.4098,17.4637,17.3559,17.3761,221900.0
2009-05-06 13:25:00,25.8,25.83,25.73,25.73,99700.0,17.3761,17.3963,17.329,17.329,99700.0
2009-05-06 13:30:00,25.73,25.85,25.71,25.82,136900.0,17.329,17.4098,17.3155,17.3896,136900.0
2009-05-06 13:35:00,25.81,25.85,25.77,25.77,159400.0,17.3829,17.4098,17.3559,17.3559,159400.0
2009-05-06 13:40:00,25.78,25.88,25.75,25.87,245100.0,17.3627,17.43,17.3425,17.4233,245100.0
2009-05-06 13:45:00,25.86,25.9,25.83,25.9,157600.0,17.4165,17.4435,17.3963,17.4435,157600.0
2009-05-06 13:50:00,25.89,26.07,25.85,25.96,388000.0,17.4367,17.558,17.4098,17.4839,388000.0
2009-05-06 13:55:00,25.97,26.08,25.97,26.04,191100.0,17.4906,17.5647,17.4906,17.5378,191100.0
2009-05-06 14:00:00,26.04,26.06,26.01,26.03,80600.0,17.5378,17.5512,17.5176,17.531,80600.0
2009-05-06 14:05:00,26.02,26.17,26.01,26.14,284500.0,17.5243,17.6253,17.5176,17.6051,284500.0
2009-05-06 14:10:00,26.14,26.16,26.08,26.11,161000.0,17.6051,17.6186,17.5647,17.5849,161000.0
2009-05-06 14:15:00,26.12,26.15,26.06,26.09,113800.0,17.5916,17.6118,17.5512,17.5714,113800.0
2009-05-06 14:20:00,26.09,26.21,26.09,26.19,161600.0,17.5714,17.6523,17.5714,17.6388,161600.0
2009-05-06 14:25:00,26.19,26.21,26.16,26.17,82700.0,17.6388,17.6523,17.6186,17.6253,82700.0
2009-05-06 14:30:00,26.17,26.29,26.17,26.2,256700.0,17.6253,17.7061,17.6253,17.6455,256700.0
2009-05-06 14:35:00,26.19,26.2,26.15,26.17,111800.0,17.6388,17.6455,17.6118,17.6253,111800.0
2009-05-06 14:40:00,26.17,26.18,26.06,26.09,136100.0,17.6253,17.6321,17.5512,17.5714,136100.0
2009-05-06 14:45:00,26.09,26.18,26.07,26.18,140900.0,17.5714,17.6321,17.558,17.6321,140900.0
2009-05-06 14:50:00,26.17,26.18,26.06,26.11,97700.0,17.6253,17.6321,17.5512,17.5849,97700.0
2009-05-06 14:55:00,26.1,26.15,26.01,26.05,182700.0,17.5782,17.6118,17.5176,17.5445,182700.0
2009-05-06 15:00:00,26.05,26.1,26.0,26.03,138500.0,17.5445,17.5782,17.5108,17.531,138500.0
2009-05-06 15:05:00,26.02,26.05,25.98,26.05,152900.0,17.5243,17.5445,17.4974,17.5445,152900.0
2009-05-06 15:10:00,26.05,26.06,25.95,25.97,173900.0,17.5445,17.5512,17.4771,17.4906,173900.0
2009-05-06 15:15:00,25.98,25.99,25.92,25.94,91600.0,17.4974,17.5041,17.4569,17.4704,91600.0
2009-05-06 15:20:00,25.94,25.99,25.85,25.88,176100.0,17.4704,17.5041,17.4098,17.43,176100.0
2009-05-06 15:25:00,25.87,25.97,25.84,25.96,196700.0,17.4233,17.4906,17.4031,17.4839,196700.0
2009-05-06 15:30:00,25.96,26.0,25.88,25.96,217000.0,17.4839,17.5108,17.43,17.4839,217000.0
2009-05-06 15:35:00,25.97,26.0,25.82,25.83,329000.0,17.4906,17.5108,17.3896,17.3963,329000.0
2009-05-06 15:40:00,25.84,25.97,25.84,25.95,341000.0,17.4031,17.4906,17.4031,17.4771,341000.0
2009-05-06 15:45:00,25.94,25.96,25.87,25.95,297400.0,17.4704,17.4839,17.4233,17.4771,297400.0
2009-05-06 15:50:00,25.95,25.99,25.85,25.9,397400.0,17.4771,17.5041,17.4098,17.4435,397400.0
2009-05-06 15:55:00,25.9,26.05,25.89,26.04,486400.0,17.4435,17.5445,17.4367,17.5378,486400.0
2009-05-07 09:30:00,26.19,26.34,26.13,26.31,301600.0,17.6388,17.7398,17.5984,17.7196,301600.0
2009-05-07 09:35:00,26.31,26.32,26.1,26.24,275300.0,17.7196,17.7263,17.5782,17.6725,275300.0
2009-05-07 09:40:00,26.24,26.32,26.21,26.21,334400.0,17.6725,17.7263,17.6523,17.6523,334400.0
2009-05-07 09:45:00,26.21,26.25,25.88,25.91,420700.0,17.6523,17.6792,17.43,17.4502,420700.0
2009-05-07 09:50:00,25.89,26.0,25.86,25.87,343500.0,17.4367,17.5108,17.4165,17.4233,343500.0
2009-05-07 09:55:00,25.87,26.05,25.86,26.02,282000.0,17.4233,17.5445,17.4165,17.5243,282000.0
2009-05-07 10:00:00,26.03,26.07,25.9,25.93,271700.0,17.531,17.558,17.4435,17.4637,271700.0
2009-05-07 10:05:00,25.92,25.93,25.77,25.91,383600.0,17.4569,17.4637,17.3559,17.4502,383600.0
2009-05-07 10:10:00,25.91,25.92,25.79,25.85,209200.0,17.4502,17.4569,17.3694,17.4098,209200.0
2009-05-07 10:15:00,25.85,25.96,25.8,25.88,287500.0,17.4098,17.4839,17.3761,17.43,287500.0
2009-05-07 10:20:00,25.88,25.88,25.71,25.71,341000.0,17.43,17.43,17.3155,17.3155,341000.0
2009-05-07 10:25:00,25.7,25.71,25.41,25.42,711200.0,17.3088,17.3155,17.1135,17.1202,711200.0
2009-05-07 10:30:00,25.45,25.46,25.33,25.35,560700.0,17.1404,17.1471,17.0596,17.0731,560700.0
2009-05-07 10:35:00,25.36,25.44,25.31,25.42,490300.0,17.0798,17.1337,17.0461,17.1202,490300.0
2009-05-07 10:40:00,25.41,25.43,25.34,25.35,228900.0,17.1135,17.1269,17.0663,17.0731,228900.0
2009-05-07 10:45:00,25.34,25.57,25.34,25.57,240100.0,17.0663,17.2212,17.0663,17.2212,240100.0
2009-05-07 10:50:00,25.58,25.67,25.57,25.65,242000.0,17.228,17.2886,17.2212,17.2751,242000.0
2009-05-07 10:55:00,25.65,25.65,25.59,25.63,247200.0,17.2751,17.2751,17.2347,17.2616,247200.0
2009-05-07 11:00:00,25.63,25.73,25.6,25.7,258000.0,17.2616,17.329,17.2414,17.3088,258000.0
2009-05-07 11:05:00,25.7,25.76,25.69,25.76,189100.0,17.3088,17.3492,17.302,17.3492,189100.0
2009-05-07 11:10:00,25.76,25.8,25.69,25.69,228200.0,17.3492,17.3761,17.302,17.302,228200.0
2009-05-07 11:15:00,25.69,25.79,25.68,25.72,228900.0,17.302,17.3694,17.2953,17.3222,228900.0
2009-05-07 11:20:00,25.73,25.75,25.69,25.71,151400.0,17.329,17.3425,17.302,17.3155,151400.0
2009-05-07 11:25:00,25.71,25.73,25.69,25.72,96800.0,17.3155,17.329,17.302,17.3222,96800.0
2009-05-07 11:30:00,25.72,25.76,25.71,25.75,109900.0,17.3222,17.3492,17.3155,17.3425,109900.0
2009-05-07 11:35:00,25.75,25.84,25.75,25.8,131200.0,17.3425,17.4031,17.3425,17.3761,131200.0
2009-05-07 11:40:00,25.8,25.83,25.78,25.82,211600.0,17.3761,17.3963,17.3627,17.3896,211600.0
2009-05-07 11:45:00,25.82,25.83,25.74,25.75,100600.0,17.3896,17.3963,17.3357,17.3425,100600.0
2009-05-07 11:50:00,25.75,25.91,25.74,25.89,156300.0,17.3425,17.4502,17.3357,17.4367,156300.0
2009-05-07 11:55:00,25.89,25.91,25.83,25.88,161200.0,17.4367,17.4502,17.3963,17.43,161200.0
2009-05-07 12:00:00,25.87,25.87,25.8,25.8,108500.0,17.4233,17.4233,17.3761,17.3761,108500.0
2009-05-07 12:05:00,25.8,25.81,25.73,25.74,61600.0,17.3761,17.3829,17.329,17.3357,61600.0
2009-05-07 12:10:00,25.73,25.78,25.7,25.77,146700.0,17.329,17.3627,17.3088,17.3559,146700.0
2009-05-07 12:15:00,25.77,25.78,25.73,25.73,81700.0,17.3559,17.3627,17.329,17.329,81700.0
2009-05-07 12:20:00,25.73,25.76,25.69,25.71,185000.0,17.329,17.3492,17.302,17.3155,185000.0
2009-05-07 12:25:00,25.71,25.72,25.64,25.65,228200.0,17.3155,17.3222,17.2684,17.2751,228200.0
2009-05-07 12:30:00,25.65,25.69,25.59,25.62,228400.0,17.2751,17.302,17.2347,17.2549,228400.0
2009-05-07 12:35:00,25.62,25.7,25.61,25.7,134500.0,17.2549,17.3088,17.2482,17.3088,134500.0
2009-05-07 12:40:00,25.7,25.82,25.7,25.81,201900.0,17.3088,17.3896,17.3088,17.3829,201900.0
2009-05-07 12:45:00,25.82,25.85,25.81,25.83,45900.0,17.3896,17.4098,17.3829,17.3963,45900.0
2009-05-07 12:50:00,25.83,25.89,25.83,25.84,87000.0,17.3963,17.4367,17.3963,17.4031,87000.0
2009-05-07 12:55:00,25.84,25.84,25.78,25.79,136600.0,17.4031,17.4031,17.3627,17.3694,136600.0
2009-05-07 13:00:00,25.79,25.83,25.69,25.71,247300.0,17.3694,17.3963,17.302,17.3155,247300.0
2009-05-07 13:05:00,25.71,25.73,25.69,25.7,217700.0,17.3155,17.329,17.302,17.3088,217700.0
2009-05-07 13:10:00,25.7,25.71,25.64,25.64,86900.0,17.3088,17.3155,17.2684,17.2684,86900.0
2009-05-07 13:15:00,25.64,25.66,25.61,25.63,121600.0,17.2684,17.2818,17.2482,17.2616,121600.0
2009-05-07 13:20:00,25.63,25.68,25.63,25.63,102300.0,17.2616,17.2953,17.2616,17.2616,102300.0
2009-05-07 13:25:00,25.63,25.68,25.63,25.66,69200.0,17.2616,17.2953,17.2616,17.2818,69200.0
2009-05-07 13:30:00,25.66,25.67,25.6,25.63,136900.0,17.2818,17.2886,17.2414,17.2616,136900.0
2009-05-07 13:35:00,25.64,25.64,25.57,25.58,274500.0,17.2684,17.2684,17.2212,17.228,274500.0
2009-05-07 13:40:00,25.57,25.57,25.41,25.42,396000.0,17.2212,17.2212,17.1135,17.1202,396000.0
2009-05-07 13:45:00,25.43,25.46,25.42,25.45,188700.0,17.1269,17.1471,17.1202,17.1404,188700.0
2009-05-07 13:50:00,25.44,25.45,25.41,25.42,158700.0,17.1337,17.1404,17.1135,17.1202,158700.0
2009-05-07 13:55:00,25.42,25.46,25.4,25.45,234200.0,17.1202,17.1471,17.1067,17.1404,234200.0
2009-05-07 14:00:00,25.45,25.47,25.41,25.42,188200.0,17.1404,17.1539,17.1135,17.1202,188200.0
2009-05-07 14:05:00,25.43,25.49,25.42,25.46,180800.0,17.1269,17.1673,17.1202,17.1471,180800.0
2009-05-07 14:10:00,25.46,25.47,25.38,25.42,409600.0,17.1471,17.1539,17.0933,17.1202,409600.0
2009-05-07 14:15:00,25.42,25.42,25.37,25.4,294600.0,17.1202,17.1202,17.0865,17.1067,294600.0
2009-05-07 14:20:00,25.4,25.44,25.39,25.44,153800.0,17.1067,17.1337,17.1,17.1337,153800.0
2009-05-07 14:25:00,25.43,25.5,25.42,25.48,256400.0,17.1269,17.1741,17.1202,17.1606,256400.0
2009-05-07 14:30:00,25.48,25.52,25.45,25.45,171900.0,17.1606,17.1875,17.1404,17.1404,171900.0
2009-05-07 14:35:00,25.45,25.5,25.39,25.4,261600.0,17.1404,17.1741,17.1,17.1067,261600.0
2009-05-07 14:40:00,25.4,25.42,25.33,25.41,275800.0,17.1067,17.1202,17.0596,17.1135,275800.0
2009-05-07 14:45:00,25.41,25.53,25.41,25.52,199500.0,17.1135,17.1943,17.1135,17.1875,199500.0
2009-05-07 14:50:00,25.53,25.59,25.52,25.52,195400.0,17.1943,17.2347,17.1875,17.1875,195400.0
2009-05-07 14:55:00,25.51,25.61,25.5,25.58,179800.0,17.1808,17.2482,17.1741,17.228,179800.0
2009-05-07 15:00:00,25.58,25.64,25.54,25.59,226600.0,17.228,17.2684,17.201,17.2347,226600.0
2009-05-07 15:05:00,25.59,25.61,25.52,25.55,406700.0,17.2347,17.2482,17.1875,17.2078,406700.0
2009-05-07 15:10:00,25.55,25.57,25.51,25.52,244100.0,17.2078,17.2212,17.1808,17.1875,244100.0
2009-05-07 15:15:00,25.53,25.56,25.51,25.55,207100.0,17.1943,17.2145,17.1808,17.2078,207100.0
2009-05-07 15:20:00,25.55,25.63,25.54,25.6,225200.0,17.2078,17.2616,17.201,17.2414,225200.0
2009-05-07 15:25:00,25.59,25.65,25.57,25.63,248900.0,17.2347,17.2751,17.2212,17.2616,248900.0
2009-05-07 15:30:00,25.61,25.61,25.41,25.44,469700.0,17.2482,17.2482,17.1135,17.1337,469700.0
2009-05-07 15:35:00,25.44,25.5,25.43,25.45,469200.0,17.1337,17.1741,17.1269,17.1404,469200.0
2009-05-07 15:40:00,25.45,25.49,25.41,25.46,629800.0,17.1404,17.1673,17.1135,17.1471,629800.0
2009-05-07 15:45:00,25.47,25.57,25.46,25.54,355800.0,17.1539,17.2212,17.1471,17.201,355800.0
2009-05-07 15:50:00,25.53,25.62,25.51,25.61,426900.0,17.1943,17.2549,17.1808,17.2482,426900.0
2009-05-07 15:55:00,25.62,25.68,25.57,25.58,633900.0,17.2549,17.2953,17.2212,17.228,633900.0
2009-05-08 09:30:00,25.6,25.78,25.38,25.38,395900.0,17.2414,17.3627,17.0933,17.0933,395900.0
2009-05-08 09:35:00,25.39,25.47,25.25,25.34,313100.0,17.1,17.1539,17.0057,17.0663,313100.0
2009-05-08 09:40:00,25.35,25.58,25.34,25.58,186300.0,17.0731,17.228,17.0663,17.228,186300.0
2009-05-08 09:45:00,25.59,25.65,25.52,25.53,368700.0,17.2347,17.2751,17.1875,17.1943,368700.0
2009-05-08 09:50:00,25.54,25.54,25.34,25.35,229700.0,17.201,17.201,17.0663,17.0731,229700.0
2009-05-08 09:55:00,25.35,25.4,25.29,25.36,296300.0,17.0731,17.1067,17.0326,17.0798,296300.0
2009-05-08 10:00:00,25.36,25.4,25.25,25.3,350000.0,17.0798,17.1067,17.0057,17.0394,350000.0
2009-05-08 10:05:00,25.29,25.29,25.11,25.13,367000.0,17.0326,17.0326,16.9114,16.9249,367000.0
2009-05-08 10:10:00,25.14,25.15,25.04,25.04,334500.0,16.9316,16.9384,16.8643,16.8643,334500.0
2009-05-08 10:15:00,25.04,25.04,24.84,24.95,782200.0,16.8643,16.8643,16.7296,16.8037,782200.0
2009-05-08 10:20:00,24.96,25.05,24.9,24.94,347000.0,16.8104,16.871,16.77,16.7969,347000.0
2009-05-08 10:25:00,24.94,25.05,24.85,25.03,442000.0,16.7969,16.871,16.7363,16.8575,442000.0
2009-05-08 10:30:00,25.03,25.13,24.99,25.08,374000.0,16.8575,16.9249,16.8306,16.8912,374000.0
2009-05-08 10:35:00,25.07,25.1,24.87,24.92,315500.0,16.8845,16.9047,16.7498,16.7835,315500.0
2009-05-08 10:40:00,24.92,24.92,24.85,24.87,213200.0,16.7835,16.7835,16.7363,16.7498,213200.0
2009-05-08 10:45:00,24.87,24.9,24.85,24.86,262900.0,16.7498,16.77,16.7363,16.743,262900.0
2009-05-08 10:50:00,24.86,24.86,24.78,24.84,345100.0,16.743,16.743,16.6892,16.7296,345100.0
2009-05-08 10:55:00,24.84,24.9,24.76,24.76,370500.0,16.7296,16.77,16.6757,16.6757,370500.0
2009-05-08 11:00:00,24.76,24.93,24.75,24.89,255400.0,16.6757,16.7902,16.669,16.7632,255400.0
2009-05-08 11:05:00,24.9,25.05,24.89,25.04,230000.0,16.77,16.871,16.7632,16.8643,230000.0
2009-05-08 11:10:00,25.05,25.05,24.99,25.03,209200.0,16.871,16.871,16.8306,16.8575,209200.0
2009-05-08 11:15:00,25.02,25.1,25.0,25.08,204600.0,16.8508,16.9047,16.8373,16.8912,204600.0
2009-05-08 11:20:00,25.09,25.1,25.03,25.03,174400.0,16.8979,16.9047,16.8575,16.8575,174400.0
2009-05-08 11:25:00,25.03,25.04,24.95,24.97,107700.0,16.8575,16.8643,16.8037,16.8171,107700.0
2009-05-08 11:30:00,24.96,24.98,24.94,24.94,86200.0,16.8104,16.8239,16.7969,16.7969,86200.0
2009-05-08 11:35:00,24.95,24.97,24.91,24.91,101200.0,16.8037,16.8171,16.7767,16.7767,101200.0
2009-05-08 11:40:00,24.92,25.05,24.91,25.05,137700.0,16.7835,16.871,16.7767,16.871,137700.0
2009-05-08 11:45:00,25.04,25.06,25.0,25.01,125800.0,16.8643,16.8777,16.8373,16.8441,125800.0
2009-05-08 11:50:00,25.0,25.06,25.0,25.03,108100.0,16.8373,16.8777,16.8373,16.8575,108100.0
2009-05-08 11:55:00,25.04,25.07,25.03,25.06,195800.0,16.8643,16.8845,16.8575,16.8777,195800.0
2009-05-08 12:00:00,25.06,25.08,25.05,25.05,162900.0,16.8777,16.8912,16.871,16.871,162900.0
2009-05-08 12:05:00,25.06,25.13,25.05,25.13,102800.0,16.8777,16.9249,16.871,16.9249,102800.0
2009-05-08 12:10:00,25.13,25.15,25.11,25.12,102700.0,16.9249,16.9384,16.9114,16.9181,102700.0
2009-05-08 12:15:00,25.13,25.17,25.1,25.14,134500.0,16.9249,16.9518,16.9047,16.9316,134500.0
2009-05-08 12:20:00,25.14,25.16,25.13,25.16,121100.0,16.9316,16.9451,16.9249,16.9451,121100.0
2009-05-08 12:25:00,25.15,25.15,25.13,25.14,66300.0,16.9384,16.9384,16.9249,16.9316,66300.0
2009-05-08 12:30:00,25.14,25.15,25.09,25.09,110400.0,16.9316,16.9384,16.8979,16.8979,110400.0
2009-05-08 12:35:00,25.09,25.13,25.09,25.12,160200.0,16.8979,16.9249,16.8979,16.9181,160200.0
2009-05-08 12:40:00,25.13,25.22,25.12,25.22,176400.0,16.9249,16.9855,16.9181,16.9855,176400.0
2009-05-08 12:45:00,25.21,25.22,25.15,25.15,176500.0,16.9788,16.9855,16.9384,16.9384,176500.0
2009-05-08 12:50:00,25.15,25.19,25.14,25.18,126600.0,16.9384,16.9653,16.9316,16.9586,126600.0
2009-05-08 12:55:00,25.18,25.33,25.17,25.33,220100.0,16.9586,17.0596,16.9518,17.0596,220100.0
2009-05-08 13:00:00,25.33,25.33,25.25,25.25,212200.0,17.0596,17.0596,17.0057,17.0057,212200.0
2009-05-08 13:05:00,25.26,25.26,25.19,25.23,164700.0,17.0124,17.0124,16.9653,16.9922,164700.0
2009-05-08 13:10:00,25.24,25.28,25.2,25.26,148800.0,16.999,17.0259,16.972,17.0124,148800.0
2009-05-08 13:15:00,25.28,25.28,25.24,25.28,132100.0,17.0259,17.0259,16.999,17.0259,132100.0
2009-05-08 13:20:00,25.29,25.37,25.29,25.36,346900.0,17.0326,17.0865,17.0326,17.0798,346900.0
2009-05-08 13:25:00,25.35,25.37,25.29,25.29,109500.0,17.0731,17.0865,17.0326,17.0326,109500.0
2009-05-08 13:30:00,25.3,25.3,25.25,25.28,172300.0,17.0394,17.0394,17.0057,17.0259,172300.0
2009-05-08 13:35:00,25.27,25.35,25.27,25.32,152600.0,17.0192,17.0731,17.0192,17.0528,152600.0
2009-05-08 13:40:00,25.31,25.34,25.3,25.3,116900.0,17.0461,17.0663,17.0394,17.0394,116900.0
2009-05-08 13:45:00,25.3,25.36,25.27,25.33,136400.0,17.0394,17.0798,17.0192,17.0596,136400.0
2009-05-08 13:50:00,25.34,25.34,25.27,25.3,84600.0,17.0663,17.0663,17.0192,17.0394,84600.0
2009-05-08 13:55:00,25.3,25.3,25.21,25.21,99200.0,17.0394,17.0394,16.9788,16.9788,99200.0
2009-05-08 14:00:00,25.21,25.3,25.21,25.29,123000.0,16.9788,17.0394,16.9788,17.0326,123000.0
2009-05-08 14:05:00,25.3,25.3,25.24,25.24,172700.0,17.0394,17.0394,16.999,16.999,172700.0
2009-05-08 14:10:00,25.25,25.31,25.24,25.28,164500.0,17.0057,17.0461,16.999,17.0259,164500.0
2009-05-08 14:15:00,25.27,25.33,25.27,25.32,135500.0,17.0192,17.0596,17.0192,17.0528,135500.0
2009-05-08 14:20:00,25.32,25.35,25.29,25.35,145500.0,17.0528,17.0731,17.0326,17.0731,145500.0
2009-05-08 14:25:00,25.35,25.38,25.32,25.33,160300.0,17.0731,17.0933,17.0528,17.0596,160300.0
2009-05-08 14:30:00,25.33,25.4,25.32,25.4,164000.0,17.0596,17.1067,17.0528,17.1067,164000.0
2009-05-08 14:35:00,25.39,25.42,25.37,25.4,111300.0,17.1,17.1202,17.0865,17.1067,111300.0
2009-05-08 14:40:00,25.41,25.41,25.35,25.37,122100.0,17.1135,17.1135,17.0731,17.0865,122100.0
2009-05-08 14:45:00,25.37,25.51,25.36,25.49,207100.0,17.0865,17.1808,17.0798,17.1673,207100.0
2009-05-08 14:50:00,25.49,25.51,25.45,25.47,137000.0,17.1673,17.1808,17.1404,17.1539,137000.0
2009-05-08 14:55:00,25.47,25.48,25.43,25.44,177200.0,17.1539,17.1606,17.1269,17.1337,177200.0
2009-05-08 15:00:00,25.44,25.54,25.43,25.53,315800.0,17.1337,17.201,17.1269,17.1943,315800.0
2009-05-08 15:05:00,25.52,25.52,25.43,25.46,302500.0,17.1875,17.1875,17.1269,17.1471,302500.0
2009-05-08 15:10:00,25.46,25.46,25.42,25.44,142800.0,17.1471,17.1471,17.1202,17.1337,142800.0
2009-05-08 15:15:00,25.45,25.45,25.36,25.38,203500.0,17.1404,17.1404,17.0798,17.0933,203500.0
2009-05-08 15:20:00,25.38,25.47,25.36,25.45,328600.0,17.0933,17.1539,17.0798,17.1404,328600.0
2009-05-08 15:25:00,25.45,25.47,25.43,25.45,235600.0,17.1404,17.1539,17.1269,17.1404,235600.0
2009-05-08 15:30:00,25.44,25.47,25.36,25.47,478700.0,17.1337,17.1539,17.0798,17.1539,478700.0
2009-05-08 15:35:00,25.46,25.48,25.39,25.39,228600.0,17.1471,17.1606,17.1,17.1,228600.0
2009-05-08 15:40:00,25.39,25.5,25.39,25.5,306900.0,17.1,17.1741,17.1,17.1741,306900.0
2009-05-08 15:45:00,25.49,25.5,25.42,25.43,358800.0,17.1673,17.1741,17.1202,17.1269,358800.0
2009-05-08 15:50:00,25.43,25.44,25.34,25.39,410000.0,17.1269,17.1337,17.0663,17.1,410000.0
2009-05-08 15:55:00,25.39,25.49,25.38,25.49,581100.0,17.1,17.1673,17.0933,17.1673,581100.0
2009-05-11 09:30:00,24.81,24.96,24.72,24.83,538300.0,16.7094,16.8104,16.6488,16.7228,538300.0
2009-05-11 09:35:00,24.83,24.84,24.58,24.65,816000.0,16.7228,16.7296,16.5545,16.6016,816000.0
2009-05-11 09:40:00,24.65,24.68,24.54,24.61,602700.0,16.6016,16.6218,16.5275,16.5747,602700.0
2009-05-11 09:45:00,24.6,24.73,24.57,24.7,430900.0,16.5679,16.6555,16.5477,16.6353,430900.0
2009-05-11 09:50:00,24.69,24.75,24.68,24.72,269200.0,16.6285,16.669,16.6218,16.6488,269200.0
2009-05-11 09:55:00,24.73,24.78,24.7,24.77,305700.0,16.6555,16.6892,16.6353,16.6824,305700.0
2009-05-11 10:00:00,24.77,24.79,24.65,24.65,312800.0,16.6824,16.6959,16.6016,16.6016,312800.0
2009-05-11 10:05:00,24.65,24.69,24.6,24.63,246600.0,16.6016,16.6285,16.5679,16.5881,246600.0
2009-05-11 10:10:00,24.63,24.72,24.59,24.7,470900.0,16.5881,16.6488,16.5612,16.6353,470900.0
2009-05-11 10:15:00,24.7,24.71,24.66,24.71,268700.0,16.6353,16.642,16.6083,16.642,268700.0
2009-05-11 10:20:00,24.71,24.74,24.67,24.69,343800.0,16.642,16.6622,16.6151,16.6285,343800.0
2009-05-11 10:25:00,24.69,24.76,24.66,24.68,355900.0,16.6285,16.6757,16.6083,16.6218,355900.0
2009-05-11 10:30:00,24.68,24.72,24.59,24.69,319500.0,16.6218,16.6488,16.5612,16.6285,319500.0
2009-05-11 10:35:00,24.69,24.8,24.68,24.76,300500.0,16.6285,16.7026,16.6218,16.6757,300500.0
2009-05-11 10:40:00,24.76,24.87,24.75,24.79,418600.0,16.6757,16.7498,16.669,16.6959,418600.0
2009-05-11 10:45:00,24.78,24.82,24.76,24.81,231400.0,16.6892,16.7161,16.6757,16.7094,231400.0
2009-05-11 10:50:00,24.8,24.8,24.67,24.78,197300.0,16.7026,16.7026,16.6151,16.6892,197300.0
2009-05-11 10:55:00,24.78,24.8,24.74,24.79,196500.0,16.6892,16.7026,16.6622,16.6959,196500.0
2009-05-11 11:00:00,24.78,24.79,24.7,24.76,210600.0,16.6892,16.6959,16.6353,16.6757,210600.0
2009-05-11 11:05:00,24.76,24.83,24.74,24.81,293200.0,16.6757,16.7228,16.6622,16.7094,293200.0
2009-05-11 11:10:00,24.8,24.84,24.75,24.83,339500.0,16.7026,16.7296,16.669,16.7228,339500.0
2009-05-11 11:15:00,24.83,24.89,24.83,24.87,266200.0,16.7228,16.7632,16.7228,16.7498,266200.0
2009-05-11 11:20:00,24.88,24.89,24.8,24.86,154100.0,16.7565,16.7632,16.7026,16.743,154100.0
2009-05-11 11:25:00,24.85,24.87,24.81,24.85,153700.0,16.7363,16.7498,16.7094,16.7363,153700.0
2009-05-11 11:30:00,24.85,24.88,24.75,24.75,148800.0,16.7363,16.7565,16.669,16.669,148800.0
2009-05-11 11:35:00,24.75,24.78,24.74,24.76,42800.0,16.669,16.6892,16.6622,16.6757,42800.0
2009-05-11 11:40:00,24.76,24.77,24.74,24.77,77100.0,16.6757,16.6824,16.6622,16.6824,77100.0
2009-05-11 11:45:00,24.76,24.82,24.74,24.77,162200.0,16.6757,16.7161,16.6622,16.6824,162200.0
2009-05-11 11:50:00,24.78,24.8,24.75,24.75,75100.0,16.6892,16.7026,16.669,16.669,75100.0
2009-05-11 11:55:00,24.76,24.81,24.75,24.75,99900.0,16.6757,16.7094,16.669,16.669,99900.0
2009-05-11 12:00:00,24.75,24.8,24.74,24.79,76600.0,16.669,16.7026,16.6622,16.6959,76600.0
2009-05-11 12:05:00,24.79,24.86,24.79,24.81,127700.0,16.6959,16.743,16.6959,16.7094,127700.0
2009-05-11 12:10:00,24.81,24.82,24.77,24.79,119700.0,16.7094,16.7161,16.6824,16.6959,119700.0
2009-05-11 12:15:00,24.79,24.85,24.77,24.85,92000.0,16.6959,16.7363,16.6824,16.7363,92000.0
2009-05-11 12:20:00,24.85,24.88,24.84,24.85,75800.0,16.7363,16.7565,16.7296,16.7363,75800.0
2009-05-11 12:25:00,24.85,24.89,24.85,24.88,72100.0,16.7363,16.7632,16.7363,16.7565,72100.0
2009-05-11 12:30:00,24.88,24.95,24.88,24.94,81300.0,16.7565,16.8037,16.7565,16.7969,81300.0
2009-05-11 12:35:00,24.94,24.95,24.88,24.88,95800.0,16.7969,16.8037,16.7565,16.7565,95800.0
2009-05-11 12:40:00,24.88,24.92,24.88,24.9,75200.0,16.7565,16.7835,16.7565,16.77,75200.0
2009-05-11 12:45:00,24.9,24.94,24.9,24.92,69600.0,16.77,16.7969,16.77,16.7835,69600.0
2009-05-11 12:50:00,24.92,24.94,24.89,24.9,56600.0,16.7835,16.7969,16.7632,16.77,56600.0
2009-05-11 12:55:00,24.9,24.92,24.88,24.9,80100.0,16.77,16.7835,16.7565,16.77,80100.0
2009-05-11 13:00:00,24.9,24.9,24.82,24.85,89300.0,16.77,16.77,16.7161,16.7363,89300.0
2009-05-11 13:05:00,24.85,24.9,24.84,24.9,61700.0,16.7363,16.77,16.7296,16.77,61700.0
2009-05-11 13:10:00,24.9,24.93,24.89,24.93,174400.0,16.77,16.7902,16.7632,16.7902,174400.0
2009-05-11 13:15:00,24.94,24.99,24.92,24.99,96000.0,16.7969,16.8306,16.7835,16.8306,96000.0
2009-05-11 13:20:00,24.99,25.03,24.98,25.03,112000.0,16.8306,16.8575,16.8239,16.8575,112000.0
2009-05-11 13:25:00,25.03,25.03,24.96,24.99,70400.0,16.8575,16.8575,16.8104,16.8306,70400.0
2009-05-11 13:30:00,24.98,25.06,24.97,25.06,127900.0,16.8239,16.8777,16.8171,16.8777,127900.0
2009-05-11 13:35:00,25.06,25.15,25.04,25.14,199700.0,16.8777,16.9384,16.8643,16.9316,199700.0
2009-05-11 13:40:00,25.15,25.19,25.1,25.17,172600.0,16.9384,16.9653,16.9047,16.9518,172600.0
2009-05-11 13:45:00,25.17,25.24,25.17,25.23,176800.0,16.9518,16.999,16.9518,16.9922,176800.0
2009-05-11 13:50:00,25.23,25.25,25.21,25.23,116100.0,16.9922,17.0057,16.9788,16.9922,116100.0
2009-05-11 13:55:00,25.22,25.23,25.11,25.14,152600.0,16.9855,16.9922,16.9114,16.9316,152600.0
2009-05-11 14:00:00,25.13,25.14,25.05,25.07,139600.0,16.9249,16.9316,16.871,16.8845,139600.0
2009-05-11 14:05:00,25.07,25.09,25.05,25.05,137000.0,16.8845,16.8979,16.871,16.871,137000.0
2009-05-11 14:10:00,25.06,25.08,25.04,25.05,110500.0,16.8777,16.8912,16.8643,16.871,110500.0
2009-05-11 14:15:00,25.05,25.07,25.01,25.05,170900.0,16.871,16.8845,16.8441,16.871,170900.0
2009-05-11 14:20:00,25.05,25.06,25.01,25.04,121500.0,16.871,16.8777,16.8441,16.8643,121500.0
2009-05-11 14:25:00,25.03,25.06,24.98,25.01,227000.0,16.8575,16.8777,16.8239,16.8441,227000.0
2009-05-11 14:30:00,25.01,25.03,24.96,25.02,226300.0,16.8441,16.8575,16.8104,16.8508,226300.0
2009-05-11 14:35:00,25.02,25.04,24.94,24.97,207600.0,16.8508,16.8643,16.7969,16.8171,207600.0
2009-05-11 14:40:00,24.98,24.99,24.94,24.98,145500.0,16.8239,16.8306,16.7969,16.8239,145500.0
2009-05-11 14:45:00,24.98,25.02,24.98,25.01,136200.0,16.8239,16.8508,16.8239,16.8441,136200.0
2009-05-11 14:50:00,25.0,25.06,25.0,25.01,88600.0,16.8373,16.8777,16.8373,16.8441,88600.0
2009-05-11 14:55:00,25.01,25.02,24.95,24.97,154600.0,16.8441,16.8508,16.8037,16.8171,154600.0
2009-05-11 15:00:00,24.97,24.98,24.91,24.91,164900.0,16.8171,16.8239,16.7767,16.7767,164900.0
2009-05-11 15:05:00,24.91,24.99,24.91,24.98,177500.0,16.7767,16.8306,16.7767,16.8239,177500.0
2009-05-11 15:10:00,24.98,25.03,24.98,25.0,203300.0,16.8239,16.8575,16.8239,16.8373,203300.0
2009-05-11 15:15:00,24.99,25.04,24.99,25.01,225900.0,16.8306,16.8643,16.8306,16.8441,225900.0
2009-05-11 15:20:00,25.01,25.02,24.91,24.92,304500.0,16.8441,16.8508,16.7767,16.7835,304500.0
2009-05-11 15:25:00,24.91,24.94,24.91,24.92,230900.0,16.7767,16.7969,16.7767,16.7835,230900.0
2009-05-11 15:30:00,24.93,24.94,24.88,24.89,270900.0,16.7902,16.7969,16.7565,16.7632,270900.0
2009-05-11 15:35:00,24.9,24.99,24.9,24.98,235000.0,16.77,16.8306,16.77,16.8239,235000.0
2009-05-11 15:40:00,24.98,25.01,24.94,24.98,347800.0,16.8239,16.8441,16.7969,16.8239,347800.0
2009-05-11 15:45:00,24.98,25.1,24.96,24.99,420800.0,16.8239,16.9047,16.8104,16.8306,420800.0
2009-05-11 15:50:00,24.99,25.0,24.93,24.97,495900.0,16.8306,16.8373,16.7902,16.8171,495900.0
2009-05-11 15:55:00,24.97,24.98,24.87,24.93,578700.0,16.8171,16.8239,16.7498,16.7902,578700.0
2009-05-12 09:30:00,25.11,25.23,25.02,25.06,331100.0,16.9114,16.9922,16.8508,16.8777,331100.0
2009-05-12 09:35:00,25.07,25.17,24.8,24.83,302100.0,16.8845,16.9518,16.7026,16.7228,302100.0
2009-05-12 09:40:00,24.84,24.84,24.56,24.59,414600.0,16.7296,16.7296,16.541,16.5612,414600.0
2009-05-12 09:45:00,24.59,24.63,24.41,24.56,739400.0,16.5612,16.5881,16.44,16.541,739400.0
2009-05-12 09:50:00,24.56,24.69,24.5,24.65,466600.0,16.541,16.6285,16.5006,16.6016,466600.0
2009-05-12 09:55:00,24.66,24.66,24.58,24.6,225300.0,16.6083,16.6083,16.5545,16.5679,225300.0
2009-05-12 10:00:00,24.6,24.7,24.6,24.6,417800.0,16.5679,16.6353,16.5679,16.5679,417800.0
2009-05-12 10:05:00,24.6,24.6,24.47,24.47,447500.0,16.5679,16.5679,16.4804,16.4804,447500.0
2009-05-12 10:10:00,24.48,24.48,24.39,24.42,292100.0,16.4871,16.4871,16.4265,16.4467,292100.0
2009-05-12 10:15:00,24.42,24.42,24.37,24.42,213700.0,16.4467,16.4467,16.413,16.4467,213700.0
2009-05-12 10:20:00,24.42,24.45,24.3,24.31,385000.0,16.4467,16.4669,16.3659,16.3726,385000.0
2009-05-12 10:25:00,24.31,24.42,24.3,24.35,354600.0,16.3726,16.4467,16.3659,16.3996,354600.0
2009-05-12 10:30:00,24.35,24.41,24.33,24.34,216000.0,16.3996,16.44,16.3861,16.3928,216000.0
2009-05-12 10:35:00,24.33,24.34,24.29,24.3,195000.0,16.3861,16.3928,16.3592,16.3659,195000.0
2009-05-12 10:40:00,24.29,24.45,24.27,24.44,313700.0,16.3592,16.4669,16.3457,16.4602,313700.0
2009-05-12 10:45:00,24.44,24.5,24.44,24.5,194400.0,16.4602,16.5006,16.4602,16.5006,194400.0
2009-05-12 10:50:00,24.49,24.54,24.49,24.52,202300.0,16.4938,16.5275,16.4938,16.5141,202300.0
2009-05-12 10:55:00,24.53,24.55,24.5,24.55,141800.0,16.5208,16.5343,16.5006,16.5343,141800.0
2009-05-12 11:00:00,24.54,24.61,24.53,24.61,173900.0,16.5275,16.5747,16.5208,16.5747,173900.0
2009-05-12 11:05:00,24.61,24.62,24.58,24.58,199200.0,16.5747,16.5814,16.5545,16.5545,199200.0
2009-05-12 11:10:00,24.57,24.58,24.52,24.57,192000.0,16.5477,16.5545,16.5141,16.5477,192000.0
2009-05-12 11:15:00,24.58,24.62,24.5,24.52,120800.0,16.5545,16.5814,16.5006,16.5141,120800.0
2009-05-12 11:20:00,24.52,24.53,24.42,24.43,145600.0,16.5141,16.5208,16.4467,16.4534,145600.0
2009-05-12 11:25:00,24.43,24.49,24.41,24.47,141400.0,16.4534,16.4938,16.44,16.4804,141400.0
2009-05-12 11:30:00,24.47,24.51,24.43,24.5,156100.0,16.4804,16.5073,16.4534,16.5006,156100.0
2009-05-12 11:35:00,24.51,24.52,24.46,24.51,143500.0,16.5073,16.5141,16.4736,16.5073,143500.0
2009-05-12 11:40:00,24.5,24.61,24.5,24.6,138100.0,16.5006,16.5747,16.5006,16.5679,138100.0
2009-05-12 11:45:00,24.6,24.6,24.56,24.56,152600.0,16.5679,16.5679,16.541,16.541,152600.0
2009-05-12 11:50:00,24.56,24.59,24.53,24.54,141400.0,16.541,16.5612,16.5208,16.5275,141400.0
2009-05-12 11:55:00,24.53,24.53,24.51,24.51,131500.0,16.5208,16.5208,16.5073,16.5073,131500.0
2009-05-12 12:00:00,24.51,24.52,24.48,24.52,115600.0,16.5073,16.5141,16.4871,16.5141,115600.0
2009-05-12 12:05:00,24.51,24.54,24.47,24.5,188300.0,16.5073,16.5275,16.4804,16.5006,188300.0
2009-05-12 12:10:00,24.49,24.5,24.47,24.5,72100.0,16.4938,16.5006,16.4804,16.5006,72100.0
2009-05-12 12:15:00,24.5,24.52,24.49,24.52,79400.0,16.5006,16.5141,16.4938,16.5141,79400.0
2009-05-12 12:20:00,24.51,24.55,24.51,24.54,104000.0,16.5073,16.5343,16.5073,16.5275,104000.0
2009-05-12 12:25:00,24.53,24.54,24.52,24.53,36000.0,16.5208,16.5275,16.5141,16.5208,36000.0
2009-05-12 12:30:00,24.53,24.58,24.52,24.56,103600.0,16.5208,16.5545,16.5141,16.541,103600.0
2009-05-12 12:35:00,24.56,24.56,24.52,24.53,110000.0,16.541,16.541,16.5141,16.5208,110000.0
2009-05-12 12:40:00,24.53,24.53,24.51,24.51,68200.0,16.5208,16.5208,16.5073,16.5073,68200.0
2009-05-12 12:45:00,24.51,24.56,24.5,24.55,215500.0,16.5073,16.541,16.5006,16.5343,215500.0
2009-05-12 12:50:00,24.55,24.56,24.5,24.5,195100.0,16.5343,16.541,16.5006,16.5006,195100.0
2009-05-12 12:55:00,24.51,24.51,24.47,24.48,167200.0,16.5073,16.5073,16.4804,16.4871,167200.0
2009-05-12 13:00:00,24.48,24.5,24.46,24.46,123300.0,16.4871,16.5006,16.4736,16.4736,123300.0
2009-05-12 13:05:00,24.45,24.46,24.45,24.46,87100.0,16.4669,16.4736,16.4669,16.4736,87100.0
2009-05-12 13:10:00,24.45,24.48,24.44,24.47,104900.0,16.4669,16.4871,16.4602,16.4804,104900.0
2009-05-12 13:15:00,24.47,24.5,24.47,24.5,57000.0,16.4804,16.5006,16.4804,16.5006,57000.0
2009-05-12 13:20:00,24.5,24.51,24.5,24.5,111700.0,16.5006,16.5073,16.5006,16.5006,111700.0
2009-05-12 13:25:00,24.5,24.51,24.49,24.5,99500.0,16.5006,16.5073,16.4938,16.5006,99500.0
2009-05-12 13:30:00,24.5,24.5,24.49,24.5,27000.0,16.5006,16.5006,16.4938,16.5006,27000.0
2009-05-12 13:35:00,24.5,24.6,24.5,24.58,210000.0,16.5006,16.5679,16.5006,16.5545,210000.0
2009-05-12 13:40:00,24.58,24.59,24.56,24.56,110800.0,16.5545,16.5612,16.541,16.541,110800.0
2009-05-12 13:45:00,24.57,24.57,24.55,24.56,64000.0,16.5477,16.5477,16.5343,16.541,64000.0
2009-05-12 13:50:00,24.56,24.56,24.54,24.55,37600.0,16.541,16.541,16.5275,16.5343,37600.0
2009-05-12 13:55:00,24.55,24.55,24.5,24.51,102200.0,16.5343,16.5343,16.5006,16.5073,102200.0
2009-05-12 14:00:00,24.51,24.58,24.5,24.58,133800.0,16.5073,16.5545,16.5006,16.5545,133800.0
2009-05-12 14:05:00,24.58,24.62,24.58,24.61,101500.0,16.5545,16.5814,16.5545,16.5747,101500.0
2009-05-12 14:10:00,24.6,24.61,24.58,24.59,82500.0,16.5679,16.5747,16.5545,16.5612,82500.0
2009-05-12 14:15:00,24.59,24.59,24.54,24.55,113700.0,16.5612,16.5612,16.5275,16.5343,113700.0
2009-05-12 14:20:00,24.56,24.57,24.52,24.53,223000.0,16.541,16.5477,16.5141,16.5208,223000.0
2009-05-12 14:25:00,24.53,24.55,24.5,24.51,90600.0,16.5208,16.5343,16.5006,16.5073,90600.0
2009-05-12 14:30:00,24.51,24.53,24.5,24.53,72100.0,16.5073,16.5208,16.5006,16.5208,72100.0
2009-05-12 14:35:00,24.52,24.56,24.52,24.55,187700.0,16.5141,16.541,16.5141,16.5343,187700.0
2009-05-12 14:40:00,24.55,24.56,24.54,24.55,339600.0,16.5343,16.541,16.5275,16.5343,339600.0
2009-05-12 14:45:00,24.55,24.55,24.51,24.54,181000.0,16.5343,16.5343,16.5073,16.5275,181000.0
2009-05-12 14:50:00,24.54,24.56,24.54,24.55,268500.0,16.5275,16.541,16.5275,16.5343,268500.0
2009-05-12 14:55:00,24.55,24.66,24.55,24.65,587400.0,16.5343,16.6083,16.5343,16.6016,587400.0
2009-05-12 15:00:00,24.66,24.7,24.64,24.66,681800.0,16.6083,16.6353,16.5949,16.6083,681800.0
2009-05-12 15:05:00,24.65,24.67,24.65,24.66,138600.0,16.6016,16.6151,16.6016,16.6083,138600.0
2009-05-12 15:10:00,24.65,24.67,24.55,24.6,544900.0,16.6016,16.6151,16.5343,16.5679,544900.0
2009-05-12 15:15:00,24.6,24.61,24.53,24.59,361000.0,16.5679,16.5747,16.5208,16.5612,361000.0
2009-05-12 15:20:00,24.59,24.61,24.57,24.6,588500.0,16.5612,16.5747,16.5477,16.5679,588500.0
2009-05-12 15:25:00,24.59,24.7,24.59,24.65,598300.0,16.5612,16.6353,16.5612,16.6016,598300.0
2009-05-12 15:30:00,24.65,24.67,24.6,24.61,347400.0,16.6016,16.6151,16.5679,16.5747,347400.0
2009-05-12 15:35:00,24.62,24.7,24.61,24.66,458800.0,16.5814,16.6353,16.5747,16.6083,458800.0
2009-05-12 15:40:00,24.67,24.68,24.61,24.63,355300.0,16.6151,16.6218,16.5747,16.5881,355300.0
2009-05-12 15:45:00,24.62,24.72,24.62,24.69,413300.0,16.5814,16.6488,16.5814,16.6285,413300.0
2009-05-12 15:50:00,24.68,24.69,24.63,24.64,574800.0,16.6218,16.6285,16.5881,16.5949,574800.0
2009-05-12 15:55:00,24.63,24.64,24.6,24.62,711000.0,16.5881,16.5949,16.5679,16.5814,711000.0
2009-05-13 09:30:00,24.95,24.95,24.45,24.54,784500.0,16.8037,16.8037,16.4669,16.5275,784500.0
2009-05-13 09:35:00,24.53,24.55,24.22,24.26,711900.0,16.5208,16.5343,16.312,16.3389,711900.0
2009-05-13 09:40:00,24.26,24.44,24.23,24.39,737900.0,16.3389,16.4602,16.3187,16.4265,737900.0
2009-05-13 09:45:00,24.39,24.58,24.35,24.52,828700.0,16.4265,16.5545,16.3996,16.5141,828700.0
2009-05-13 09:50:00,24.53,24.8,24.51,24.8,1582100.0,16.5208,16.7026,16.5073,16.7026,1582100.0
2009-05-13 09:55:00,24.8,24.81,24.73,24.75,552400.0,16.7026,16.7094,16.6555,16.669,552400.0
2009-05-13 10:00:00,24.75,24.77,24.56,24.61,537000.0,16.669,16.6824,16.541,16.5747,537000.0
2009-05-13 10:05:00,24.61,24.7,24.58,24.65,405400.0,16.5747,16.6353,16.5545,16.6016,405400.0
2009-05-13 10:10:00,24.66,24.75,24.59,24.75,530200.0,16.6083,16.669,16.5612,16.669,530200.0
2009-05-13 10:15:00,24.75,24.82,24.7,24.75,790700.0,16.669,16.7161,16.6353,16.669,790700.0
2009-05-13 10:20:00,24.75,24.79,24.71,24.79,341600.0,16.669,16.6959,16.642,16.6959,341600.0
2009-05-13 10:25:00,24.79,24.87,24.78,24.83,365700.0,16.6959,16.7498,16.6892,16.7228,365700.0
2009-05-13 10:30:00,24.83,24.85,24.79,24.81,447300.0,16.7228,16.7363,16.6959,16.7094,447300.0
2009-05-13 10:35:00,24.8,24.81,24.73,24.78,311800.0,16.7026,16.7094,16.6555,16.6892,311800.0
2009-05-13 10:40:00,24.77,24.8,24.73,24.78,279700.0,16.6824,16.7026,16.6555,16.6892,279700.0
2009-05-13 10:45:00,24.78,24.85,24.77,24.84,324900.0,16.6892,16.7363,16.6824,16.7296,324900.0
2009-05-13 10:50:00,24.85,24.92,24.83,24.87,429400.0,16.7363,16.7835,16.7228,16.7498,429400.0
2009-05-13 10:55:00,24.87,24.88,24.78,24.78,350900.0,16.7498,16.7565,16.6892,16.6892,350900.0
2009-05-13 11:00:00,24.79,24.82,24.74,24.81,413100.0,16.6959,16.7161,16.6622,16.7094,413100.0
2009-05-13 11:05:00,24.81,24.83,24.74,24.76,377500.0,16.7094,16.7228,16.6622,16.6757,377500.0
2009-05-13 11:10:00,24.76,24.87,24.76,24.87,423700.0,16.6757,16.7498,16.6757,16.7498,423700.0
2009-05-13 11:15:00,24.86,24.88,24.8,24.88,249000.0,16.743,16.7565,16.7026,16.7565,249000.0
2009-05-13 11:20:00,24.89,24.97,24.87,24.97,547700.0,16.7632,16.8171,16.7498,16.8171,547700.0
2009-05-13 11:25:00,24.97,25.02,24.96,24.99,384600.0,16.8171,16.8508,16.8104,16.8306,384600.0
2009-05-13 11:30:00,24.99,25.0,24.92,24.94,257400.0,16.8306,16.8373,16.7835,16.7969,257400.0
2009-05-13 11:35:00,24.94,24.99,24.92,24.94,437800.0,16.7969,16.8306,16.7835,16.7969,437800.0
2009-05-13 11:40:00,24.93,24.96,24.89,24.9,420100.0,16.7902,16.8104,16.7632,16.77,420100.0
2009-05-13 11:45:00,24.91,24.99,24.88,24.98,231400.0,16.7767,16.8306,16.7565,16.8239,231400.0
2009-05-13 11:50:00,24.99,25.01,24.98,25.01,330700.0,16.8306,16.8441,16.8239,16.8441,330700.0
2009-05-13 11:55:00,25.01,25.03,25.0,25.03,274400.0,16.8441,16.8575,16.8373,16.8575,274400.0
2009-05-13 12:00:00,25.03,25.03,25.0,25.01,258100.0,16.8575,16.8575,16.8373,16.8441,258100.0
2009-05-13 12:05:00,25.01,25.01,24.98,25.0,206800.0,16.8441,16.8441,16.8239,16.8373,206800.0
2009-05-13 12:10:00,25.0,25.02,24.99,25.01,478100.0,16.8373,16.8508,16.8306,16.8441,478100.0
2009-05-13 12:15:00,25.02,25.02,24.99,25.0,148200.0,16.8508,16.8508,16.8306,16.8373,148200.0
2009-05-13 12:20:00,25.0,25.05,24.99,25.05,215000.0,16.8373,16.871,16.8306,16.871,215000.0
2009-05-13 12:25:00,25.05,25.05,25.03,25.03,387300.0,16.871,16.871,16.8575,16.8575,387300.0
2009-05-13 12:30:00,25.04,25.05,25.03,25.03,268100.0,16.8643,16.871,16.8575,16.8575,268100.0
2009-05-13 12:35:00,25.04,25.11,25.03,25.1,378900.0,16.8643,16.9114,16.8575,16.9047,378900.0
2009-05-13 12:40:00,25.1,25.14,25.1,25.13,288500.0,16.9047,16.9316,16.9047,16.9249,288500.0
2009-05-13 12:45:00,25.13,25.13,25.08,25.09,225800.0,16.9249,16.9249,16.8912,16.8979,225800.0
2009-05-13 12:50:00,25.09,25.1,25.08,25.09,199400.0,16.8979,16.9047,16.8912,16.8979,199400.0
2009-05-13 12:55:00,25.09,25.1,24.99,25.0,335800.0,16.8979,16.9047,16.8306,16.8373,335800.0
2009-05-13 13:00:00,24.99,25.01,24.93,24.97,394300.0,16.8306,16.8441,16.7902,16.8171,394300.0
2009-05-13 13:05:00,24.97,24.98,24.94,24.95,190100.0,16.8171,16.8239,16.7969,16.8037,190100.0
2009-05-13 13:10:00,24.95,24.96,24.89,24.91,453700.0,16.8037,16.8104,16.7632,16.7767,453700.0
2009-05-13 13:15:00,24.9,24.95,24.9,24.94,98100.0,16.77,16.8037,16.77,16.7969,98100.0
2009-05-13 13:20:00,24.95,24.97,24.92,24.96,303900.0,16.8037,16.8171,16.7835,16.8104,303900.0
2009-05-13 13:25:00,24.97,24.98,24.9,24.9,278100.0,16.8171,16.8239,16.77,16.77,278100.0
2009-05-13 13:30:00,24.9,24.92,24.89,24.89,195100.0,16.77,16.7835,16.7632,16.7632,195100.0
2009-05-13 13:35:00,24.89,24.96,24.89,24.96,300100.0,16.7632,16.8104,16.7632,16.8104,300100.0
2009-05-13 13:40:00,24.96,24.97,24.92,24.94,179600.0,16.8104,16.8171,16.7835,16.7969,179600.0
2009-05-13 13:45:00,24.92,24.94,24.88,24.88,188300.0,16.7835,16.7969,16.7565,16.7565,188300.0
2009-05-13 13:50:00,24.88,24.93,24.88,24.92,325200.0,16.7565,16.7902,16.7565,16.7835,325200.0
2009-05-13 13:55:00,24.91,24.92,24.88,24.9,306300.0,16.7767,16.7835,16.7565,16.77,306300.0
2009-05-13 14:00:00,24.91,24.94,24.86,24.86,264400.0,16.7767,16.7969,16.743,16.743,264400.0
2009-05-13 14:05:00,24.86,24.86,24.85,24.85,115600.0,16.743,16.743,16.7363,16.7363,115600.0
2009-05-13 14:10:00,24.85,24.92,24.84,24.91,325000.0,16.7363,16.7835,16.7296,16.7767,325000.0
2009-05-13 14:15:00,24.91,24.93,24.87,24.89,262500.0,16.7767,16.7902,16.7498,16.7632,262500.0
2009-05-13 14:20:00,24.89,24.89,24.81,24.81,261100.0,16.7632,16.7632,16.7094,16.7094,261100.0
2009-05-13 14:25:00,24.81,24.87,24.81,24.82,231000.0,16.7094,16.7498,16.7094,16.7161,231000.0
2009-05-13 14:30:00,24.81,24.85,24.8,24.83,149200.0,16.7094,16.7363,16.7026,16.7228,149200.0
2009-05-13 14:35:00,24.82,24.83,24.81,24.82,155900.0,16.7161,16.7228,16.7094,16.7161,155900.0
2009-05-13 14:40:00,24.81,24.82,24.8,24.81,206300.0,16.7094,16.7161,16.7026,16.7094,206300.0
2009-05-13 14:45:00,24.82,24.83,24.81,24.82,110900.0,16.7161,16.7228,16.7094,16.7161,110900.0
2009-05-13 14:50:00,24.82,24.92,24.82,24.92,201500.0,16.7161,16.7835,16.7161,16.7835,201500.0
2009-05-13 14:55:00,24.92,24.99,24.92,24.98,242800.0,16.7835,16.8306,16.7835,16.8239,242800.0
2009-05-13 15:00:00,24.99,25.01,24.93,24.93,301300.0,16.8306,16.8441,16.7902,16.7902,301300.0
2009-05-13 15:05:00,24.93,24.97,24.92,24.95,283400.0,16.7902,16.8171,16.7835,16.8037,283400.0
2009-05-13 15:10:00,24.96,24.99,24.89,24.9,386200.0,16.8104,16.8306,16.7632,16.77,386200.0
2009-05-13 15:15:00,24.89,24.92,24.87,24.9,617600.0,16.7632,16.7835,16.7498,16.77,617600.0
2009-05-13 15:20:00,24.89,24.92,24.88,24.89,873400.0,16.7632,16.7835,16.7565,16.7632,873400.0
2009-05-13 15:25:00,24.9,24.9,24.85,24.85,278500.0,16.77,16.77,16.7363,16.7363,278500.0
2009-05-13 15:30:00,24.86,24.99,24.85,24.99,449200.0,16.743,16.8306,16.7363,16.8306,449200.0
2009-05-13 15:35:00,24.99,25.02,24.87,24.88,652300.0,16.8306,16.8508,16.7498,16.7565,652300.0
2009-05-13 15:40:00,24.88,24.89,24.8,24.84,599000.0,16.7565,16.7632,16.7026,16.7296,599000.0
2009-05-13 15:45:00,24.85,24.91,24.84,24.85,869800.0,16.7363,16.7767,16.7296,16.7363,869800.0
2009-05-13 15:50:00,24.85,24.9,24.81,24.86,959300.0,16.7363,16.77,16.7094,16.743,959300.0
2009-05-13 15:55:00,24.86,24.87,24.84,24.84,706900.0,16.743,16.7498,16.7296,16.7296,706900.0
2009-05-14 09:30:00,25.02,25.02,24.85,24.99,449900.0,16.8508,16.8508,16.7363,16.8306,449900.0
2009-05-14 09:35:00,24.99,25.16,24.89,24.9,523100.0,16.8306,16.9451,16.7632,16.77,523100.0
2009-05-14 09:40:00,24.89,24.94,24.76,24.77,415300.0,16.7632,16.7969,16.6757,16.6824,415300.0
2009-05-14 09:45:00,24.77,24.8,24.59,24.67,382400.0,16.6824,16.7026,16.5612,16.6151,382400.0
2009-05-14 09:50:00,24.67,24.79,24.57,24.59,293500.0,16.6151,16.6959,16.5477,16.5612,293500.0
2009-05-14 09:55:00,24.59,24.65,24.57,24.65,184600.0,16.5612,16.6016,16.5477,16.6016,184600.0
2009-05-14 10:00:00,24.65,24.87,24.64,24.79,245300.0,16.6016,16.7498,16.5949,16.6959,245300.0
2009-05-14 10:05:00,24.8,24.98,24.77,24.88,391900.0,16.7026,16.8239,16.6824,16.7565,391900.0
2009-05-14 10:10:00,24.89,24.93,24.82,24.87,235600.0,16.7632,16.7902,16.7161,16.7498,235600.0
2009-05-14 10:15:00,24.87,24.91,24.8,24.8,166300.0,16.7498,16.7767,16.7026,16.7026,166300.0
2009-05-14 10:20:00,24.8,24.92,24.77,24.86,243800.0,16.7026,16.7835,16.6824,16.743,243800.0
2009-05-14 10:25:00,24.87,24.91,24.77,24.79,216900.0,16.7498,16.7767,16.6824,16.6959,216900.0
2009-05-14 10:30:00,24.79,24.87,24.79,24.82,269000.0,16.6959,16.7498,16.6959,16.7161,269000.0
2009-05-14 10:35:00,24.82,24.96,24.8,24.86,185500.0,16.7161,16.8104,16.7026,16.743,185500.0
2009-05-14 10:40:00,24.87,24.91,24.87,24.9,138200.0,16.7498,16.7767,16.7498,16.77,138200.0
2009-05-14 10:45:00,24.89,24.89,24.75,24.76,220100.0,16.7632,16.7632,16.669,16.6757,220100.0
2009-05-14 10:50:00,24.77,24.96,24.77,24.91,308700.0,16.6824,16.8104,16.6824,16.7767,308700.0
2009-05-14 10:55:00,24.91,24.94,24.88,24.91,117000.0,16.7767,16.7969,16.7565,16.7767,117000.0
2009-05-14 11:00:00,24.91,24.94,24.89,24.93,146600.0,16.7767,16.7969,16.7632,16.7902,146600.0
2009-05-14 11:05:00,24.93,24.99,24.93,24.95,158600.0,16.7902,16.8306,16.7902,16.8037,158600.0
2009-05-14 11:10:00,24.95,24.97,24.92,24.92,164900.0,16.8037,16.8171,16.7835,16.7835,164900.0
2009-05-14 11:15:00,24.92,24.95,24.91,24.91,126700.0,16.7835,16.8037,16.7767,16.7767,126700.0
2009-05-14 11:20:00,24.92,24.92,24.87,24.87,266400.0,16.7835,16.7835,16.7498,16.7498,266400.0
2009-05-14 11:25:00,24.86,24.9,24.84,24.88,129400.0,16.743,16.77,16.7296,16.7565,129400.0
2009-05-14 11:30:00,24.89,24.91,24.87,24.88,91200.0,16.7632,16.7767,16.7498,16.7565,91200.0
2009-05-14 11:35:00,24.88,24.9,24.87,24.89,86100.0,16.7565,16.77,16.7498,16.7632,86100.0
2009-05-14 11:40:00,24.9,24.9,24.82,24.84,199900.0,16.77,16.77,16.7161,16.7296,199900.0
2009-05-14 11:45:00,24.84,24.87,24.8,24.86,109300.0,16.7296,16.7498,16.7026,16.743,109300.0
2009-05-14 11:50:00,24.87,24.88,24.85,24.86,43900.0,16.7498,16.7565,16.7363,16.743,43900.0
2009-05-14 11:55:00,24.87,24.91,24.86,24.87,144400.0,16.7498,16.7767,16.743,16.7498,144400.0
2009-05-14 12:00:00,24.87,24.91,24.85,24.91,148000.0,16.7498,16.7767,16.7363,16.7767,148000.0
2009-05-14 12:05:00,24.91,24.93,24.88,24.93,160500.0,16.7767,16.7902,16.7565,16.7902,160500.0
2009-05-14 12:10:00,24.93,24.98,24.91,24.94,166900.0,16.7902,16.8239,16.7767,16.7969,166900.0
2009-05-14 12:15:00,24.95,24.96,24.87,24.88,154800.0,16.8037,16.8104,16.7498,16.7565,154800.0
2009-05-14 12:20:00,24.87,24.89,24.87,24.88,37300.0,16.7498,16.7632,16.7498,16.7565,37300.0
2009-05-14 12:25:00,24.88,24.88,24.85,24.88,61900.0,16.7565,16.7565,16.7363,16.7565,61900.0
2009-05-14 12:30:00,24.88,24.92,24.88,24.88,98000.0,16.7565,16.7835,16.7565,16.7565,98000.0
2009-05-14 12:35:00,24.89,24.92,24.88,24.92,122000.0,16.7632,16.7835,16.7565,16.7835,122000.0
2009-05-14 12:40:00,24.92,24.92,24.86,24.87,138800.0,16.7835,16.7835,16.743,16.7498,138800.0
2009-05-14 12:45:00,24.87,24.88,24.83,24.84,110300.0,16.7498,16.7565,16.7228,16.7296,110300.0
2009-05-14 12:50:00,24.84,24.91,24.83,24.91,93300.0,16.7296,16.7767,16.7228,16.7767,93300.0
2009-05-14 12:55:00,24.9,24.91,24.83,24.83,91600.0,16.77,16.7767,16.7228,16.7228,91600.0
2009-05-14 13:00:00,24.84,24.84,24.8,24.83,86800.0,16.7296,16.7296,16.7026,16.7228,86800.0
2009-05-14 13:05:00,24.83,24.83,24.8,24.82,61000.0,16.7228,16.7228,16.7026,16.7161,61000.0
2009-05-14 13:10:00,24.81,24.82,24.76,24.76,64700.0,16.7094,16.7161,16.6757,16.6757,64700.0
2009-05-14 13:15:00,24.76,24.77,24.73,24.74,91700.0,16.6757,16.6824,16.6555,16.6622,91700.0
2009-05-14 13:20:00,24.73,24.75,24.71,24.71,58100.0,16.6555,16.669,16.642,16.642,58100.0
2009-05-14 13:25:00,24.71,24.72,24.7,24.7,53600.0,16.642,16.6488,16.6353,16.6353,53600.0
2009-05-14 13:30:00,24.71,24.71,24.67,24.69,95400.0,16.642,16.642,16.6151,16.6285,95400.0
2009-05-14 13:35:00,24.7,24.71,24.68,24.7,107700.0,16.6353,16.642,16.6218,16.6353,107700.0
2009-05-14 13:40:00,24.7,24.71,24.7,24.7,28100.0,16.6353,16.642,16.6353,16.6353,28100.0
2009-05-14 13:45:00,24.71,24.71,24.7,24.7,45000.0,16.642,16.642,16.6353,16.6353,45000.0
2009-05-14 13:50:00,24.71,24.74,24.7,24.72,137500.0,16.642,16.6622,16.6353,16.6488,137500.0
2009-05-14 13:55:00,24.73,24.73,24.68,24.69,75700.0,16.6555,16.6555,16.6218,16.6285,75700.0
2009-05-14 14:00:00,24.69,24.74,24.68,24.7,104400.0,16.6285,16.6622,16.6218,16.6353,104400.0
2009-05-14 14:05:00,24.71,24.71,24.7,24.71,73800.0,16.642,16.642,16.6353,16.642,73800.0
2009-05-14 14:10:00,24.7,24.71,24.62,24.63,215300.0,16.6353,16.642,16.5814,16.5881,215300.0
2009-05-14 14:15:00,24.63,24.63,24.62,24.62,103600.0,16.5881,16.5881,16.5814,16.5814,103600.0
2009-05-14 14:20:00,24.63,24.7,24.62,24.7,229700.0,16.5881,16.6353,16.5814,16.6353,229700.0
2009-05-14 14:25:00,24.7,24.7,24.67,24.69,96500.0,16.6353,16.6353,16.6151,16.6285,96500.0
2009-05-14 14:30:00,24.69,24.71,24.67,24.68,177700.0,16.6285,16.642,16.6151,16.6218,177700.0
2009-05-14 14:35:00,24.68,24.75,24.68,24.75,131300.0,16.6218,16.669,16.6218,16.669,131300.0
2009-05-14 14:40:00,24.75,24.76,24.72,24.75,211100.0,16.669,16.6757,16.6488,16.669,211100.0
2009-05-14 14:45:00,24.75,24.75,24.69,24.71,161900.0,16.669,16.669,16.6285,16.642,161900.0
2009-05-14 14:50:00,24.71,24.72,24.67,24.68,110800.0,16.642,16.6488,16.6151,16.6218,110800.0
2009-05-14 14:55:00,24.67,24.71,24.67,24.7,108500.0,16.6151,16.642,16.6151,16.6353,108500.0
2009-05-14 15:00:00,24.71,24.75,24.7,24.73,163200.0,16.642,16.669,16.6353,16.6555,163200.0
2009-05-14 15:05:00,24.74,24.74,24.68,24.68,157200.0,16.6622,16.6622,16.6218,16.6218,157200.0
2009-05-14 15:10:00,24.68,24.7,24.67,24.7,132800.0,16.6218,16.6353,16.6151,16.6353,132800.0
2009-05-14 15:15:00,24.7,24.73,24.67,24.72,98100.0,16.6353,16.6555,16.6151,16.6488,98100.0
2009-05-14 15:20:00,24.73,24.73,24.68,24.68,197900.0,16.6555,16.6555,16.6218,16.6218,197900.0
2009-05-14 15:25:00,24.68,24.72,24.68,24.69,119800.0,16.6218,16.6488,16.6218,16.6285,119800.0
2009-05-14 15:30:00,24.69,24.69,24.61,24.63,365500.0,16.6285,16.6285,16.5747,16.5881,365500.0
2009-05-14 15:35:00,24.62,24.64,24.48,24.5,540500.0,16.5814,16.5949,16.4871,16.5006,540500.0
2009-05-14 15:40:00,24.48,24.59,24.48,24.56,460100.0,16.4871,16.5612,16.4871,16.541,460100.0
2009-05-14 15:45:00,24.56,24.62,24.55,24.59,442700.0,16.541,16.5814,16.5343,16.5612,442700.0
2009-05-14 15:50:00,24.58,24.64,24.54,24.54,443600.0,16.5545,16.5949,16.5275,16.5275,443600.0
2009-05-14 15:55:00,24.54,24.56,24.5,24.5,794100.0,16.5275,16.541,16.5006,16.5006,794100.0
2009-05-15 09:30:00,24.45,24.75,24.45,24.73,1004700.0,16.4669,16.669,16.4669,16.6555,1004700.0
2009-05-15 09:35:00,24.72,24.83,24.69,24.78,468600.0,16.6488,16.7228,16.6285,16.6892,468600.0
2009-05-15 09:40:00,24.79,24.79,24.5,24.6,456100.0,16.6959,16.6959,16.5006,16.5679,456100.0
2009-05-15 09:45:00,24.6,24.67,24.55,24.67,260200.0,16.5679,16.6151,16.5343,16.6151,260200.0
2009-05-15 09:50:00,24.67,24.74,24.66,24.74,206700.0,16.6151,16.6622,16.6083,16.6622,206700.0
2009-05-15 09:55:00,24.74,24.74,24.53,24.58,386200.0,16.6622,16.6622,16.5208,16.5545,386200.0
2009-05-15 10:00:00,24.58,24.64,24.42,24.57,364300.0,16.5545,16.5949,16.4467,16.5477,364300.0
2009-05-15 10:05:00,24.57,24.68,24.57,24.66,293500.0,16.5477,16.6218,16.5477,16.6083,293500.0
2009-05-15 10:10:00,24.66,24.66,24.5,24.57,285300.0,16.6083,16.6083,16.5006,16.5477,285300.0
2009-05-15 10:15:00,24.58,24.7,24.54,24.67,299800.0,16.5545,16.6353,16.5275,16.6151,299800.0
2009-05-15 10:20:00,24.67,24.71,24.63,24.67,293700.0,16.6151,16.642,16.5881,16.6151,293700.0
2009-05-15 10:25:00,24.68,24.73,24.64,24.66,343800.0,16.6218,16.6555,16.5949,16.6083,343800.0
2009-05-15 10:30:00,24.66,24.74,24.62,24.74,316300.0,16.6083,16.6622,16.5814,16.6622,316300.0
2009-05-15 10:35:00,24.74,24.84,24.74,24.84,247000.0,16.6622,16.7296,16.6622,16.7296,247000.0
2009-05-15 10:40:00,24.84,24.89,24.81,24.84,315700.0,16.7296,16.7632,16.7094,16.7296,315700.0
2009-05-15 10:45:00,24.84,24.87,24.83,24.85,230400.0,16.7296,16.7498,16.7228,16.7363,230400.0
2009-05-15 10:50:00,24.86,24.87,24.82,24.84,184400.0,16.743,16.7498,16.7161,16.7296,184400.0
2009-05-15 10:55:00,24.84,24.89,24.82,24.85,140900.0,16.7296,16.7632,16.7161,16.7363,140900.0
2009-05-15 11:00:00,24.86,24.9,24.85,24.9,120200.0,16.743,16.77,16.7363,16.77,120200.0
2009-05-15 11:05:00,24.9,24.92,24.85,24.86,174700.0,16.77,16.7835,16.7363,16.743,174700.0
2009-05-15 11:10:00,24.87,24.91,24.85,24.88,131900.0,16.7498,16.7767,16.7363,16.7565,131900.0
2009-05-15 11:15:00,24.89,24.91,24.86,24.87,122400.0,16.7632,16.7767,16.743,16.7498,122400.0
2009-05-15 11:20:00,24.86,24.88,24.82,24.86,220400.0,16.743,16.7565,16.7161,16.743,220400.0
2009-05-15 11:25:00,24.86,24.89,24.84,24.89,158100.0,16.743,16.7632,16.7296,16.7632,158100.0
2009-05-15 11:30:00,24.89,24.9,24.83,24.84,235900.0,16.7632,16.77,16.7228,16.7296,235900.0
2009-05-15 11:35:00,24.85,24.85,24.8,24.8,141200.0,16.7363,16.7363,16.7026,16.7026,141200.0
2009-05-15 11:40:00,24.81,24.83,24.78,24.8,155800.0,16.7094,16.7228,16.6892,16.7026,155800.0
2009-05-15 11:45:00,24.81,24.84,24.78,24.81,233300.0,16.7094,16.7296,16.6892,16.7094,233300.0
2009-05-15 11:50:00,24.82,24.82,24.64,24.64,176900.0,16.7161,16.7161,16.5949,16.5949,176900.0
2009-05-15 11:55:00,24.64,24.65,24.53,24.53,345900.0,16.5949,16.6016,16.5208,16.5208,345900.0
2009-05-15 12:00:00,24.54,24.59,24.49,24.52,529600.0,16.5275,16.5612,16.4938,16.5141,529600.0
2009-05-15 12:05:00,24.53,24.58,24.52,24.56,242300.0,16.5208,16.5545,16.5141,16.541,242300.0
2009-05-15 12:10:00,24.57,24.58,24.51,24.52,154800.0,16.5477,16.5545,16.5073,16.5141,154800.0
2009-05-15 12:15:00,24.53,24.54,24.48,24.48,230600.0,16.5208,16.5275,16.4871,16.4871,230600.0
2009-05-15 12:20:00,24.49,24.52,24.47,24.51,116600.0,16.4938,16.5141,16.4804,16.5073,116600.0
2009-05-15 12:25:00,24.52,24.54,24.51,24.54,82600.0,16.5141,16.5275,16.5073,16.5275,82600.0
2009-05-15 12:30:00,24.53,24.57,24.51,24.52,159800.0,16.5208,16.5477,16.5073,16.5141,159800.0
2009-05-15 12:35:00,24.52,24.54,24.5,24.52,103100.0,16.5141,16.5275,16.5006,16.5141,103100.0
2009-05-15 12:40:00,24.52,24.52,24.5,24.5,99400.0,16.5141,16.5141,16.5006,16.5006,99400.0
2009-05-15 12:45:00,24.5,24.51,24.48,24.5,151200.0,16.5006,16.5073,16.4871,16.5006,151200.0
2009-05-15 12:50:00,24.5,24.53,24.47,24.47,106600.0,16.5006,16.5208,16.4804,16.4804,106600.0
2009-05-15 12:55:00,24.46,24.47,24.42,24.42,201800.0,16.4736,16.4804,16.4467,16.4467,201800.0
2009-05-15 13:00:00,24.42,24.43,24.38,24.38,237300.0,16.4467,16.4534,16.4198,16.4198,237300.0
2009-05-15 13:05:00,24.39,24.4,24.36,24.4,151400.0,16.4265,16.4332,16.4063,16.4332,151400.0
2009-05-15 13:10:00,24.4,24.43,24.36,24.43,120400.0,16.4332,16.4534,16.4063,16.4534,120400.0
2009-05-15 13:15:00,24.43,24.48,24.43,24.46,109000.0,16.4534,16.4871,16.4534,16.4736,109000.0
2009-05-15 13:20:00,24.46,24.47,24.44,24.45,113100.0,16.4736,16.4804,16.4602,16.4669,113100.0
2009-05-15 13:25:00,24.45,24.45,24.37,24.38,124400.0,16.4669,16.4669,16.413,16.4198,124400.0
2009-05-15 13:30:00,24.38,24.41,24.37,24.38,100600.0,16.4198,16.44,16.413,16.4198,100600.0
2009-05-15 13:35:00,24.39,24.39,24.25,24.25,337600.0,16.4265,16.4265,16.3322,16.3322,337600.0
2009-05-15 13:40:00,24.26,24.31,24.25,24.28,179800.0,16.3389,16.3726,16.3322,16.3524,179800.0
2009-05-15 13:45:00,24.28,24.35,24.26,24.35,124300.0,16.3524,16.3996,16.3389,16.3996,124300.0
2009-05-15 13:50:00,24.35,24.36,24.33,24.34,126300.0,16.3996,16.4063,16.3861,16.3928,126300.0
2009-05-15 13:55:00,24.33,24.34,24.28,24.3,97400.0,16.3861,16.3928,16.3524,16.3659,97400.0
2009-05-15 14:00:00,24.29,24.3,24.27,24.28,133400.0,16.3592,16.3659,16.3457,16.3524,133400.0
2009-05-15 14:05:00,24.28,24.29,24.23,24.26,192400.0,16.3524,16.3592,16.3187,16.3389,192400.0
2009-05-15 14:10:00,24.27,24.28,24.25,24.27,135900.0,16.3457,16.3524,16.3322,16.3457,135900.0
2009-05-15 14:15:00,24.27,24.33,24.23,24.32,157700.0,16.3457,16.3861,16.3187,16.3794,157700.0
2009-05-15 14:20:00,24.32,24.33,24.3,24.31,138000.0,16.3794,16.3861,16.3659,16.3726,138000.0
2009-05-15 14:25:00,24.31,24.33,24.28,24.33,233400.0,16.3726,16.3861,16.3524,16.3861,233400.0
2009-05-15 14:30:00,24.33,24.35,24.31,24.32,130500.0,16.3861,16.3996,16.3726,16.3794,130500.0
2009-05-15 14:35:00,24.32,24.32,24.3,24.31,175400.0,16.3794,16.3794,16.3659,16.3726,175400.0
2009-05-15 14:40:00,24.3,24.31,24.22,24.24,238000.0,16.3659,16.3726,16.312,16.3255,238000.0
2009-05-15 14:45:00,24.23,24.27,24.22,24.25,171100.0,16.3187,16.3457,16.312,16.3322,171100.0
2009-05-15 14:50:00,24.25,24.34,24.25,24.33,135800.0,16.3322,16.3928,16.3322,16.3861,135800.0
2009-05-15 14:55:00,24.34,24.36,24.32,24.33,160200.0,16.3928,16.4063,16.3794,16.3861,160200.0
2009-05-15 15:00:00,24.33,24.33,24.27,24.29,176600.0,16.3861,16.3861,16.3457,16.3592,176600.0
2009-05-15 15:05:00,24.29,24.38,24.28,24.34,269700.0,16.3592,16.4198,16.3524,16.3928,269700.0
2009-05-15 15:10:00,24.35,24.37,24.33,24.35,243800.0,16.3996,16.413,16.3861,16.3996,243800.0
2009-05-15 15:15:00,24.35,24.35,24.27,24.28,248700.0,16.3996,16.3996,16.3457,16.3524,248700.0
2009-05-15 15:20:00,24.28,24.34,24.26,24.33,365600.0,16.3524,16.3928,16.3389,16.3861,365600.0
2009-05-15 15:25:00,24.34,24.36,24.32,24.35,347800.0,16.3928,16.4063,16.3794,16.3996,347800.0
2009-05-15 15:30:00,24.35,24.39,24.31,24.32,384200.0,16.3996,16.4265,16.3726,16.3794,384200.0
2009-05-15 15:35:00,24.31,24.34,24.31,24.32,334000.0,16.3726,16.3928,16.3726,16.3794,334000.0
2009-05-15 15:40:00,24.33,24.41,24.32,24.36,514100.0,16.3861,16.44,16.3794,16.4063,514100.0
2009-05-15 15:45:00,24.37,24.43,24.35,24.38,436000.0,16.413,16.4534,16.3996,16.4198,436000.0
2009-05-15 15:50:00,24.39,24.4,24.35,24.36,476700.0,16.4265,16.4332,16.3996,16.4063,476700.0
2009-05-15 15:55:00,24.36,24.49,24.35,24.43,1231100.0,16.4063,16.4938,16.3996,16.4534,1231100.0
2009-05-18 09:30:00,25.66,26.09,25.65,25.79,1501500.0,17.2818,17.5714,17.2751,17.3694,1501500.0
2009-05-18 09:35:00,25.79,25.89,25.67,25.79,927400.0,17.3694,17.4367,17.2886,17.3694,927400.0
2009-05-18 09:40:00,25.8,25.8,25.36,25.58,774500.0,17.3761,17.3761,17.0798,17.228,774500.0
2009-05-18 09:45:00,25.58,25.7,25.46,25.66,733200.0,17.228,17.3088,17.1471,17.2818,733200.0
2009-05-18 09:50:00,25.66,25.7,25.55,25.59,437600.0,17.2818,17.3088,17.2078,17.2347,437600.0
2009-05-18 09:55:00,25.59,25.69,25.51,25.6,392300.0,17.2347,17.302,17.1808,17.2414,392300.0
2009-05-18 10:00:00,25.6,25.64,25.48,25.49,413500.0,17.2414,17.2684,17.1606,17.1673,413500.0
2009-05-18 10:05:00,25.48,25.56,25.41,25.51,407600.0,17.1606,17.2145,17.1135,17.1808,407600.0
2009-05-18 10:10:00,25.5,25.6,25.45,25.55,272100.0,17.1741,17.2414,17.1404,17.2078,272100.0
2009-05-18 10:15:00,25.55,25.6,25.5,25.55,471900.0,17.2078,17.2414,17.1741,17.2078,471900.0
2009-05-18 10:20:00,25.55,25.7,25.55,25.61,470500.0,17.2078,17.3088,17.2078,17.2482,470500.0
2009-05-18 10:25:00,25.64,25.64,25.47,25.63,596500.0,17.2684,17.2684,17.1539,17.2616,596500.0
2009-05-18 10:30:00,25.62,25.64,25.43,25.48,836400.0,17.2549,17.2684,17.1269,17.1606,836400.0
2009-05-18 10:35:00,25.47,25.58,25.46,25.54,274500.0,17.1539,17.228,17.1471,17.201,274500.0
2009-05-18 10:40:00,25.54,25.63,25.44,25.63,467600.0,17.201,17.2616,17.1337,17.2616,467600.0
2009-05-18 10:45:00,25.63,25.77,25.59,25.67,457000.0,17.2616,17.3559,17.2347,17.2886,457000.0
2009-05-18 10:50:00,25.67,25.73,25.64,25.67,188800.0,17.2886,17.329,17.2684,17.2886,188800.0
2009-05-18 10:55:00,25.67,25.72,25.66,25.69,176200.0,17.2886,17.3222,17.2818,17.302,176200.0
2009-05-18 11:00:00,25.69,25.69,25.56,25.59,384500.0,17.302,17.302,17.2145,17.2347,384500.0
2009-05-18 11:05:00,25.59,25.61,25.54,25.56,210500.0,17.2347,17.2482,17.201,17.2145,210500.0
2009-05-18 11:10:00,25.55,25.62,25.54,25.56,163200.0,17.2078,17.2549,17.201,17.2145,163200.0
2009-05-18 11:15:00,25.56,25.62,25.55,25.58,104900.0,17.2145,17.2549,17.2078,17.228,104900.0
2009-05-18 11:20:00,25.58,25.66,25.56,25.65,291600.0,17.228,17.2818,17.2145,17.2751,291600.0
2009-05-18 11:25:00,25.65,25.66,25.6,25.64,89600.0,17.2751,17.2818,17.2414,17.2684,89600.0
2009-05-18 11:30:00,25.64,25.74,25.64,25.72,194100.0,17.2684,17.3357,17.2684,17.3222,194100.0
2009-05-18 11:35:00,25.72,25.75,25.7,25.71,128600.0,17.3222,17.3425,17.3088,17.3155,128600.0
2009-05-18 11:40:00,25.71,25.72,25.68,25.71,82400.0,17.3155,17.3222,17.2953,17.3155,82400.0
2009-05-18 11:45:00,25.72,25.73,25.64,25.64,82400.0,17.3222,17.329,17.2684,17.2684,82400.0
2009-05-18 11:50:00,25.64,25.71,25.63,25.71,71500.0,17.2684,17.3155,17.2616,17.3155,71500.0
2009-05-18 11:55:00,25.71,25.73,25.62,25.63,163900.0,17.3155,17.329,17.2549,17.2616,163900.0
2009-05-18 12:00:00,25.64,25.66,25.59,25.62,176900.0,17.2684,17.2818,17.2347,17.2549,176900.0
2009-05-18 12:05:00,25.62,25.69,25.6,25.69,138500.0,17.2549,17.302,17.2414,17.302,138500.0
2009-05-18 12:10:00,25.68,25.74,25.67,25.73,109700.0,17.2953,17.3357,17.2886,17.329,109700.0
2009-05-18 12:15:00,25.74,25.82,25.73,25.74,191900.0,17.3357,17.3896,17.329,17.3357,191900.0
2009-05-18 12:20:00,25.74,25.87,25.73,25.87,140500.0,17.3357,17.4233,17.329,17.4233,140500.0
2009-05-18 12:25:00,25.86,26.0,25.86,25.97,502800.0,17.4165,17.5108,17.4165,17.4906,502800.0
2009-05-18 12:30:00,25.97,26.02,25.94,25.94,95000.0,17.4906,17.5243,17.4704,17.4704,95000.0
2009-05-18 12:35:00,25.94,25.97,25.88,25.92,152300.0,17.4704,17.4906,17.43,17.4569,152300.0
2009-05-18 12:40:00,25.92,26.06,25.91,26.05,277300.0,17.4569,17.5512,17.4502,17.5445,277300.0
2009-05-18 12:45:00,26.06,26.15,26.01,26.09,289100.0,17.5512,17.6118,17.5176,17.5714,289100.0
2009-05-18 12:50:00,26.1,26.15,25.98,26.03,275100.0,17.5782,17.6118,17.4974,17.531,275100.0
2009-05-18 12:55:00,26.03,26.04,25.98,26.0,261900.0,17.531,17.5378,17.4974,17.5108,261900.0
2009-05-18 13:00:00,26.0,26.06,25.92,25.93,170400.0,17.5108,17.5512,17.4569,17.4637,170400.0
2009-05-18 13:05:00,25.93,25.94,25.84,25.88,201600.0,17.4637,17.4704,17.4031,17.43,201600.0
2009-05-18 13:10:00,25.87,25.96,25.85,25.93,151200.0,17.4233,17.4839,17.4098,17.4637,151200.0
2009-05-18 13:15:00,25.94,25.95,25.87,25.91,176100.0,17.4704,17.4771,17.4233,17.4502,176100.0
2009-05-18 13:20:00,25.94,25.94,25.9,25.9,111400.0,17.4704,17.4704,17.4435,17.4435,111400.0
2009-05-18 13:25:00,25.9,25.99,25.88,25.99,167800.0,17.4435,17.5041,17.43,17.5041,167800.0
2009-05-18 13:30:00,25.99,26.01,25.94,25.95,164100.0,17.5041,17.5176,17.4704,17.4771,164100.0
2009-05-18 13:35:00,25.94,25.98,25.93,25.97,110700.0,17.4704,17.4974,17.4637,17.4906,110700.0
2009-05-18 13:40:00,25.97,25.98,25.89,25.94,111300.0,17.4906,17.4974,17.4367,17.4704,111300.0
2009-05-18 13:45:00,25.94,25.96,25.92,25.93,88000.0,17.4704,17.4839,17.4569,17.4637,88000.0
2009-05-18 13:50:00,25.93,25.99,25.92,25.97,84400.0,17.4637,17.5041,17.4569,17.4906,84400.0
2009-05-18 13:55:00,25.97,26.0,25.94,25.95,124400.0,17.4906,17.5108,17.4704,17.4771,124400.0
2009-05-18 14:00:00,25.94,25.96,25.9,25.92,178100.0,17.4704,17.4839,17.4435,17.4569,178100.0
2009-05-18 14:05:00,25.92,25.92,25.88,25.9,127200.0,17.4569,17.4569,17.43,17.4435,127200.0
2009-05-18 14:10:00,25.9,25.94,25.88,25.89,243200.0,17.4435,17.4704,17.43,17.4367,243200.0
2009-05-18 14:15:00,25.89,25.95,25.86,25.88,233400.0,17.4367,17.4771,17.4165,17.43,233400.0
2009-05-18 14:20:00,25.87,25.91,25.82,25.82,131500.0,17.4233,17.4502,17.3896,17.3896,131500.0
2009-05-18 14:25:00,25.82,25.84,25.76,25.78,178600.0,17.3896,17.4031,17.3492,17.3627,178600.0
2009-05-18 14:30:00,25.77,25.9,25.77,25.87,188300.0,17.3559,17.4435,17.3559,17.4233,188300.0
2009-05-18 14:35:00,25.87,25.96,25.85,25.86,284900.0,17.4233,17.4839,17.4098,17.4165,284900.0
2009-05-18 14:40:00,25.86,26.03,25.85,26.03,401500.0,17.4165,17.531,17.4098,17.531,401500.0
2009-05-18 14:45:00,26.03,26.1,26.03,26.04,379500.0,17.531,17.5782,17.531,17.5378,379500.0
2009-05-18 14:50:00,26.04,26.1,25.99,26.02,383000.0,17.5378,17.5782,17.5041,17.5243,383000.0
2009-05-18 14:55:00,26.02,26.04,25.99,25.99,255600.0,17.5243,17.5378,17.5041,17.5041,255600.0
2009-05-18 15:00:00,25.99,26.0,25.88,25.9,232100.0,17.5041,17.5108,17.43,17.4435,232100.0
2009-05-18 15:05:00,25.91,25.98,25.9,25.98,201600.0,17.4502,17.4974,17.4435,17.4974,201600.0
2009-05-18 15:10:00,25.97,25.99,25.91,25.94,222400.0,17.4906,17.5041,17.4502,17.4704,222400.0
2009-05-18 15:15:00,25.95,25.95,25.9,25.92,263500.0,17.4771,17.4771,17.4435,17.4569,263500.0
2009-05-18 15:20:00,25.91,25.92,25.84,25.86,347100.0,17.4502,17.4569,17.4031,17.4165,347100.0
2009-05-18 15:25:00,25.85,25.93,25.83,25.86,262100.0,17.4098,17.4637,17.3963,17.4165,262100.0
2009-05-18 15:30:00,25.87,25.91,25.82,25.9,358900.0,17.4233,17.4502,17.3896,17.4435,358900.0
2009-05-18 15:35:00,25.9,26.0,25.88,26.0,398000.0,17.4435,17.5108,17.43,17.5108,398000.0
2009-05-18 15:40:00,26.0,26.0,25.88,25.92,651300.0,17.5108,17.5108,17.43,17.4569,651300.0
2009-05-18 15:45:00,25.91,25.98,25.88,25.96,529900.0,17.4502,17.4974,17.43,17.4839,529900.0
2009-05-18 15:50:00,25.96,26.0,25.92,26.0,881000.0,17.4839,17.5108,17.4569,17.5108,881000.0
2009-05-18 15:55:00,25.99,26.04,25.98,26.03,1270300.0,17.5041,17.5378,17.4974,17.531,1270300.0
2009-05-19 09:30:00,25.32,25.4,24.92,25.12,1800600.0,17.0528,17.1067,16.7835,16.9181,1800600.0
2009-05-19 09:35:00,25.12,25.12,24.85,25.06,1974200.0,16.9181,16.9181,16.7363,16.8777,1974200.0
2009-05-19 09:40:00,25.05,25.3,24.67,24.76,1653700.0,16.871,17.0394,16.6151,16.6757,1653700.0
2009-05-19 09:45:00,24.75,24.8,24.62,24.71,1337500.0,16.669,16.7026,16.5814,16.642,1337500.0
2009-05-19 09:50:00,24.7,24.74,24.56,24.56,1695700.0,16.6353,16.6622,16.541,16.541,1695700.0
2009-05-19 09:55:00,24.57,24.68,24.55,24.56,1083700.0,16.5477,16.6218,16.5343,16.541,1083700.0
2009-05-19 10:00:00,24.57,24.57,24.39,24.43,1198300.0,16.5477,16.5477,16.4265,16.4534,1198300.0
2009-05-19 10:05:00,24.43,24.65,24.43,24.6,1321300.0,16.4534,16.6016,16.4534,16.5679,1321300.0
2009-05-19 10:10:00,24.61,24.72,24.55,24.66,712300.0,16.5747,16.6488,16.5343,16.6083,712300.0
2009-05-19 10:15:00,24.67,24.72,24.48,24.52,717100.0,16.6151,16.6488,16.4871,16.5141,717100.0
2009-05-19 10:20:00,24.52,24.6,24.42,24.56,761200.0,16.5141,16.5679,16.4467,16.541,761200.0
2009-05-19 10:25:00,24.57,24.7,24.52,24.64,746600.0,16.5477,16.6353,16.5141,16.5949,746600.0
2009-05-19 10:30:00,24.63,24.76,24.63,24.68,633600.0,16.5881,16.6757,16.5881,16.6218,633600.0
2009-05-19 10:35:00,24.68,24.84,24.68,24.75,623300.0,16.6218,16.7296,16.6218,16.669,623300.0
2009-05-19 10:40:00,24.76,24.88,24.75,24.76,512600.0,16.6757,16.7565,16.669,16.6757,512600.0
2009-05-19 10:45:00,24.77,24.77,24.61,24.65,692200.0,16.6824,16.6824,16.5747,16.6016,692200.0
2009-05-19 10:50:00,24.64,24.73,24.62,24.7,255000.0,16.5949,16.6555,16.5814,16.6353,255000.0
2009-05-19 10:55:00,24.7,24.73,24.67,24.73,220200.0,16.6353,16.6555,16.6151,16.6555,220200.0
2009-05-19 11:00:00,24.73,24.83,24.71,24.79,326300.0,16.6555,16.7228,16.642,16.6959,326300.0
2009-05-19 11:05:00,24.79,24.79,24.66,24.73,358600.0,16.6959,16.6959,16.6083,16.6555,358600.0
2009-05-19 11:10:00,24.72,24.74,24.66,24.67,392900.0,16.6488,16.6622,16.6083,16.6151,392900.0
2009-05-19 11:15:00,24.67,24.78,24.67,24.77,309000.0,16.6151,16.6892,16.6151,16.6824,309000.0
2009-05-19 11:20:00,24.78,24.81,24.72,24.73,200700.0,16.6892,16.7094,16.6488,16.6555,200700.0
2009-05-19 11:25:00,24.73,24.89,24.73,24.88,388700.0,16.6555,16.7632,16.6555,16.7565,388700.0
2009-05-19 11:30:00,24.89,24.99,24.8,24.87,681700.0,16.7632,16.8306,16.7026,16.7498,681700.0
2009-05-19 11:35:00,24.87,25.01,24.83,24.98,498200.0,16.7498,16.8441,16.7228,16.8239,498200.0
2009-05-19 11:40:00,24.99,25.07,24.9,25.03,686700.0,16.8306,16.8845,16.77,16.8575,686700.0
2009-05-19 11:45:00,25.02,25.03,24.93,24.99,425200.0,16.8508,16.8575,16.7902,16.8306,425200.0
2009-05-19 11:50:00,24.98,25.0,24.88,24.88,224300.0,16.8239,16.8373,16.7565,16.7565,224300.0
2009-05-19 11:55:00,24.89,24.93,24.86,24.9,452800.0,16.7632,16.7902,16.743,16.77,452800.0
2009-05-19 12:00:00,24.89,24.97,24.89,24.96,159800.0,16.7632,16.8171,16.7632,16.8104,159800.0
2009-05-19 12:05:00,24.96,24.97,24.86,24.95,262800.0,16.8104,16.8171,16.743,16.8037,262800.0
2009-05-19 12:10:00,24.95,24.96,24.86,24.92,192100.0,16.8037,16.8104,16.743,16.7835,192100.0
2009-05-19 12:15:00,24.91,25.03,24.91,24.96,263800.0,16.7767,16.8575,16.7767,16.8104,263800.0
2009-05-19 12:20:00,24.96,24.98,24.91,24.94,130600.0,16.8104,16.8239,16.7767,16.7969,130600.0
2009-05-19 12:25:00,24.94,24.98,24.87,24.88,185800.0,16.7969,16.8239,16.7498,16.7565,185800.0
2009-05-19 12:30:00,24.88,24.92,24.87,24.9,118000.0,16.7565,16.7835,16.7498,16.77,118000.0
2009-05-19 12:35:00,24.9,24.91,24.86,24.9,187500.0,16.77,16.7767,16.743,16.77,187500.0
2009-05-19 12:40:00,24.9,24.91,24.84,24.84,87000.0,16.77,16.7767,16.7296,16.7296,87000.0
2009-05-19 12:45:00,24.84,24.86,24.83,24.84,154500.0,16.7296,16.743,16.7228,16.7296,154500.0
2009-05-19 12:50:00,24.84,24.88,24.82,24.84,313400.0,16.7296,16.7565,16.7161,16.7296,313400.0
2009-05-19 12:55:00,24.84,24.86,24.8,24.81,194000.0,16.7296,16.743,16.7026,16.7094,194000.0
2009-05-19 13:00:00,24.81,24.89,24.8,24.84,156500.0,16.7094,16.7632,16.7026,16.7296,156500.0
2009-05-19 13:05:00,24.84,24.95,24.84,24.91,172800.0,16.7296,16.8037,16.7296,16.7767,172800.0
2009-05-19 13:10:00,24.9,24.93,24.83,24.85,181400.0,16.77,16.7902,16.7228,16.7363,181400.0
2009-05-19 13:15:00,24.84,24.92,24.84,24.9,108000.0,16.7296,16.7835,16.7296,16.77,108000.0
2009-05-19 13:20:00,24.89,24.96,24.89,24.94,140500.0,16.7632,16.8104,16.7632,16.7969,140500.0
2009-05-19 13:25:00,24.94,24.96,24.87,24.93,133900.0,16.7969,16.8104,16.7498,16.7902,133900.0
2009-05-19 13:30:00,24.94,24.97,24.84,24.86,266100.0,16.7969,16.8171,16.7296,16.743,266100.0
2009-05-19 13:35:00,24.85,24.86,24.77,24.79,378900.0,16.7363,16.743,16.6824,16.6959,378900.0
2009-05-19 13:40:00,24.78,24.81,24.7,24.71,271600.0,16.6892,16.7094,16.6353,16.642,271600.0
2009-05-19 13:45:00,24.7,24.79,24.66,24.71,376700.0,16.6353,16.6959,16.6083,16.642,376700.0
2009-05-19 13:50:00,24.72,24.73,24.65,24.69,268800.0,16.6488,16.6555,16.6016,16.6285,268800.0
2009-05-19 13:55:00,24.68,24.71,24.66,24.69,148900.0,16.6218,16.642,16.6083,16.6285,148900.0
2009-05-19 14:00:00,24.69,24.7,24.65,24.67,262100.0,16.6285,16.6353,16.6016,16.6151,262100.0
2009-05-19 14:05:00,24.67,24.75,24.65,24.75,255500.0,16.6151,16.669,16.6016,16.669,255500.0
2009-05-19 14:10:00,24.75,24.75,24.67,24.7,226400.0,16.669,16.669,16.6151,16.6353,226400.0
2009-05-19 14:15:00,24.69,24.76,24.68,24.75,144900.0,16.6285,16.6757,16.6218,16.669,144900.0
2009-05-19 14:20:00,24.75,24.79,24.72,24.73,306100.0,16.669,16.6959,16.6488,16.6555,306100.0
2009-05-19 14:25:00,24.73,24.75,24.7,24.74,232600.0,16.6555,16.669,16.6353,16.6622,232600.0
2009-05-19 14:30:00,24.74,24.79,24.72,24.76,125100.0,16.6622,16.6959,16.6488,16.6757,125100.0
2009-05-19 14:35:00,24.76,24.77,24.68,24.68,143400.0,16.6757,16.6824,16.6218,16.6218,143400.0
2009-05-19 14:40:00,24.68,24.71,24.68,24.7,173200.0,16.6218,16.642,16.6218,16.6353,173200.0
2009-05-19 14:45:00,24.7,24.79,24.69,24.74,410500.0,16.6353,16.6959,16.6285,16.6622,410500.0
2009-05-19 14:50:00,24.75,24.77,24.71,24.76,285000.0,16.669,16.6824,16.642,16.6757,285000.0
2009-05-19 14:55:00,24.76,24.78,24.73,24.74,232400.0,16.6757,16.6892,16.6555,16.6622,232400.0
2009-05-19 15:00:00,24.74,24.78,24.71,24.77,296100.0,16.6622,16.6892,16.642,16.6824,296100.0
2009-05-19 15:05:00,24.76,24.77,24.7,24.72,394400.0,16.6757,16.6824,16.6353,16.6488,394400.0
2009-05-19 15:10:00,24.72,24.74,24.71,24.73,485300.0,16.6488,16.6622,16.642,16.6555,485300.0
2009-05-19 15:15:00,24.73,24.77,24.72,24.75,194200.0,16.6555,16.6824,16.6488,16.669,194200.0
2009-05-19 15:20:00,24.74,24.75,24.71,24.73,197600.0,16.6622,16.669,16.642,16.6555,197600.0
2009-05-19 15:25:00,24.73,24.75,24.71,24.75,294600.0,16.6555,16.669,16.642,16.669,294600.0
2009-05-19 15:30:00,24.75,24.75,24.7,24.7,645100.0,16.669,16.669,16.6353,16.6353,645100.0
2009-05-19 15:35:00,24.7,24.74,24.67,24.74,716400.0,16.6353,16.6622,16.6151,16.6622,716400.0
2009-05-19 15:40:00,24.74,24.75,24.7,24.71,453800.0,16.6622,16.669,16.6353,16.642,453800.0
2009-05-19 15:45:00,24.72,24.74,24.7,24.71,675700.0,16.6488,16.6622,16.6353,16.642,675700.0
2009-05-19 15:50:00,24.71,24.73,24.62,24.63,953800.0,16.642,16.6555,16.5814,16.5881,953800.0
2009-05-19 15:55:00,24.64,24.64,24.56,24.61,1111300.0,16.5949,16.5949,16.541,16.5747,1111300.0
2009-05-20 09:30:00,24.85,25.0,24.71,24.75,661700.0,16.7363,16.8373,16.642,16.669,661700.0
2009-05-20 09:35:00,24.75,24.8,24.44,24.44,658900.0,16.669,16.7026,16.4602,16.4602,658900.0
2009-05-20 09:40:00,24.44,24.64,24.44,24.55,445600.0,16.4602,16.5949,16.4602,16.5343,445600.0
2009-05-20 09:45:00,24.54,24.64,24.45,24.57,441300.0,16.5275,16.5949,16.4669,16.5477,441300.0
2009-05-20 09:50:00,24.55,24.69,24.53,24.63,451800.0,16.5343,16.6285,16.5208,16.5881,451800.0
2009-05-20 09:55:00,24.62,24.74,24.61,24.67,311400.0,16.5814,16.6622,16.5747,16.6151,311400.0
2009-05-20 10:00:00,24.66,24.74,24.63,24.74,803600.0,16.6083,16.6622,16.5881,16.6622,803600.0
2009-05-20 10:05:00,24.73,24.91,24.73,24.88,580100.0,16.6555,16.7767,16.6555,16.7565,580100.0
2009-05-20 10:10:00,24.87,24.89,24.72,24.74,667100.0,16.7498,16.7632,16.6488,16.6622,667100.0
2009-05-20 10:15:00,24.75,24.78,24.7,24.73,516400.0,16.669,16.6892,16.6353,16.6555,516400.0
2009-05-20 10:20:00,24.72,24.85,24.72,24.84,263400.0,16.6488,16.7363,16.6488,16.7296,263400.0
2009-05-20 10:25:00,24.85,24.86,24.79,24.81,490100.0,16.7363,16.743,16.6959,16.7094,490100.0
2009-05-20 10:30:00,24.81,24.88,24.76,24.79,502700.0,16.7094,16.7565,16.6757,16.6959,502700.0
2009-05-20 10:35:00,24.79,24.79,24.7,24.74,260800.0,16.6959,16.6959,16.6353,16.6622,260800.0
2009-05-20 10:40:00,24.74,24.75,24.66,24.69,185100.0,16.6622,16.669,16.6083,16.6285,185100.0
2009-05-20 10:45:00,24.68,24.7,24.56,24.56,297800.0,16.6218,16.6353,16.541,16.541,297800.0
2009-05-20 10:50:00,24.56,24.61,24.52,24.53,277200.0,16.541,16.5747,16.5141,16.5208,277200.0
2009-05-20 10:55:00,24.53,24.53,24.42,24.42,346100.0,16.5208,16.5208,16.4467,16.4467,346100.0
2009-05-20 11:00:00,24.43,24.5,24.41,24.49,362600.0,16.4534,16.5006,16.44,16.4938,362600.0
2009-05-20 11:05:00,24.48,24.49,24.4,24.4,217400.0,16.4871,16.4938,16.4332,16.4332,217400.0
2009-05-20 11:10:00,24.4,24.44,24.36,24.4,208400.0,16.4332,16.4602,16.4063,16.4332,208400.0
2009-05-20 11:15:00,24.4,24.4,24.28,24.31,338300.0,16.4332,16.4332,16.3524,16.3726,338300.0
2009-05-20 11:20:00,24.31,24.31,24.18,24.19,402000.0,16.3726,16.3726,16.2851,16.2918,402000.0
2009-05-20 11:25:00,24.18,24.21,24.01,24.01,791200.0,16.2851,16.3053,16.1706,16.1706,791200.0
2009-05-20 11:30:00,24.01,24.05,23.75,24.05,1110200.0,16.1706,16.1975,15.9955,16.1975,1110200.0
2009-05-20 11:35:00,24.05,24.11,24.0,24.06,369500.0,16.1975,16.2379,16.1638,16.2042,369500.0
2009-05-20 11:40:00,24.06,24.14,24.06,24.14,283400.0,16.2042,16.2581,16.2042,16.2581,283400.0
2009-05-20 11:45:00,24.13,24.14,23.98,24.01,336200.0,16.2514,16.2581,16.1504,16.1706,336200.0
2009-05-20 11:50:00,24.02,24.06,23.95,24.0,418600.0,16.1773,16.2042,16.1302,16.1638,418600.0
2009-05-20 11:55:00,23.99,24.0,23.85,23.87,484500.0,16.1571,16.1638,16.0628,16.0763,484500.0
2009-05-20 12:00:00,23.87,23.9,23.81,23.9,436200.0,16.0763,16.0965,16.0359,16.0965,436200.0
2009-05-20 12:05:00,23.9,23.95,23.88,23.89,355300.0,16.0965,16.1302,16.083,16.0898,355300.0
2009-05-20 12:10:00,23.88,24.01,23.88,24.0,248500.0,16.083,16.1706,16.083,16.1638,248500.0
2009-05-20 12:15:00,24.01,24.03,23.96,23.99,210900.0,16.1706,16.184,16.1369,16.1571,210900.0
2009-05-20 12:20:00,24.0,24.02,23.92,23.92,115400.0,16.1638,16.1773,16.11,16.11,115400.0
2009-05-20 12:25:00,23.92,23.96,23.88,23.91,246600.0,16.11,16.1369,16.083,16.1032,246600.0
2009-05-20 12:30:00,23.92,23.93,23.77,23.77,256300.0,16.11,16.1167,16.0089,16.0089,256300.0
2009-05-20 12:35:00,23.77,23.8,23.75,23.8,204300.0,16.0089,16.0291,15.9955,16.0291,204300.0
2009-05-20 12:40:00,23.8,23.82,23.77,23.8,302600.0,16.0291,16.0426,16.0089,16.0291,302600.0
2009-05-20 12:45:00,23.8,23.85,23.8,23.85,122600.0,16.0291,16.0628,16.0291,16.0628,122600.0
2009-05-20 12:50:00,23.85,23.88,23.81,23.82,261900.0,16.0628,16.083,16.0359,16.0426,261900.0
2009-05-20 12:55:00,23.83,23.83,23.72,23.72,397300.0,16.0493,16.0493,15.9753,15.9753,397300.0
2009-05-20 13:00:00,23.72,23.74,23.65,23.71,482300.0,15.9753,15.9887,15.9281,15.9685,482300.0
2009-05-20 13:05:00,23.71,23.82,23.71,23.78,368700.0,15.9685,16.0426,15.9685,16.0157,368700.0
2009-05-20 13:10:00,23.78,23.85,23.77,23.83,222900.0,16.0157,16.0628,16.0089,16.0493,222900.0
2009-05-20 13:15:00,23.82,23.82,23.75,23.75,355900.0,16.0426,16.0426,15.9955,15.9955,355900.0
2009-05-20 13:20:00,23.76,23.77,23.69,23.69,494600.0,16.0022,16.0089,15.9551,15.9551,494600.0
2009-05-20 13:25:00,23.69,23.7,23.62,23.67,468700.0,15.9551,15.9618,15.9079,15.9416,468700.0
2009-05-20 13:30:00,23.68,23.68,23.56,23.61,530700.0,15.9483,15.9483,15.8675,15.9012,530700.0
2009-05-20 13:35:00,23.61,23.72,23.59,23.7,335900.0,15.9012,15.9753,15.8877,15.9618,335900.0
2009-05-20 13:40:00,23.7,23.83,23.7,23.77,447400.0,15.9618,16.0493,15.9618,16.0089,447400.0
2009-05-20 13:45:00,23.75,23.86,23.75,23.83,339500.0,15.9955,16.0695,15.9955,16.0493,339500.0
2009-05-20 13:50:00,23.84,23.87,23.83,23.86,91400.0,16.0561,16.0763,16.0493,16.0695,91400.0
2009-05-20 13:55:00,23.87,23.92,23.85,23.92,173600.0,16.0763,16.11,16.0628,16.11,173600.0
2009-05-20 14:00:00,23.91,23.91,23.79,23.83,397300.0,16.1032,16.1032,16.0224,16.0493,397300.0
2009-05-20 14:05:00,23.83,23.98,23.81,23.9,356000.0,16.0493,16.1504,16.0359,16.0965,356000.0
2009-05-20 14:10:00,23.9,23.91,23.86,23.9,265300.0,16.0965,16.1032,16.0695,16.0965,265300.0
2009-05-20 14:15:00,23.89,24.02,23.87,24.02,302200.0,16.0898,16.1773,16.0763,16.1773,302200.0
2009-05-20 14:20:00,24.01,24.11,23.99,24.08,289400.0,16.1706,16.2379,16.1571,16.2177,289400.0
2009-05-20 14:25:00,24.09,24.09,23.98,23.98,221500.0,16.2245,16.2245,16.1504,16.1504,221500.0
2009-05-20 14:30:00,23.99,23.99,23.87,23.94,350900.0,16.1571,16.1571,16.0763,16.1234,350900.0
2009-05-20 14:35:00,23.95,24.05,23.94,24.04,234800.0,16.1302,16.1975,16.1234,16.1908,234800.0
2009-05-20 14:40:00,24.04,24.17,24.02,24.14,444000.0,16.1908,16.2783,16.1773,16.2581,444000.0
2009-05-20 14:45:00,24.13,24.18,24.11,24.14,184100.0,16.2514,16.2851,16.2379,16.2581,184100.0
2009-05-20 14:50:00,24.14,24.2,24.06,24.15,298500.0,16.2581,16.2985,16.2042,16.2649,298500.0
2009-05-20 14:55:00,24.16,24.16,24.04,24.09,243500.0,16.2716,16.2716,16.1908,16.2245,243500.0
2009-05-20 15:00:00,24.09,24.1,23.99,24.01,337700.0,16.2245,16.2312,16.1571,16.1706,337700.0
2009-05-20 15:05:00,24.01,24.03,23.92,23.94,268200.0,16.1706,16.184,16.11,16.1234,268200.0
2009-05-20 15:10:00,23.94,23.99,23.9,23.91,318900.0,16.1234,16.1571,16.0965,16.1032,318900.0
2009-05-20 15:15:00,23.9,23.96,23.88,23.95,199500.0,16.0965,16.1369,16.083,16.1302,199500.0
2009-05-20 15:20:00,23.95,23.96,23.81,23.83,324400.0,16.1302,16.1369,16.0359,16.0493,324400.0
2009-05-20 15:25:00,23.84,23.94,23.82,23.85,349100.0,16.0561,16.1234,16.0426,16.0628,349100.0
2009-05-20 15:30:00,23.85,23.87,23.75,23.8,510000.0,16.0628,16.0763,15.9955,16.0291,510000.0
2009-05-20 15:35:00,23.8,23.9,23.78,23.83,465400.0,16.0291,16.0965,16.0157,16.0493,465400.0
2009-05-20 15:40:00,23.84,23.87,23.69,23.71,588300.0,16.0561,16.0763,15.9551,15.9685,588300.0
2009-05-20 15:45:00,23.72,23.81,23.69,23.79,513900.0,15.9753,16.0359,15.9551,16.0224,513900.0
2009-05-20 15:50:00,23.79,23.87,23.74,23.86,662200.0,16.0224,16.0763,15.9887,16.0695,662200.0
2009-05-20 15:55:00,23.85,23.92,23.78,23.79,1141800.0,16.0628,16.11,16.0157,16.0224,1141800.0
2009-05-21 09:30:00,23.49,23.68,23.36,23.46,517800.0,15.8204,15.9483,15.7328,15.8002,517800.0
2009-05-21 09:35:00,23.45,23.55,23.36,23.47,406800.0,15.7934,15.8608,15.7328,15.8069,406800.0
2009-05-21 09:40:00,23.47,23.64,23.44,23.63,333100.0,15.8069,15.9214,15.7867,15.9146,333100.0
2009-05-21 09:45:00,23.62,23.81,23.61,23.79,594500.0,15.9079,16.0359,15.9012,16.0224,594500.0
2009-05-21 09:50:00,23.78,23.83,23.66,23.7,307400.0,16.0157,16.0493,15.9348,15.9618,307400.0
2009-05-21 09:55:00,23.7,23.73,23.5,23.53,364300.0,15.9618,15.982,15.8271,15.8473,364300.0
2009-05-21 10:00:00,23.51,23.65,23.47,23.5,549300.0,15.8338,15.9281,15.8069,15.8271,549300.0
2009-05-21 10:05:00,23.5,23.65,23.49,23.63,571500.0,15.8271,15.9281,15.8204,15.9146,571500.0
2009-05-21 10:10:00,23.62,23.62,23.53,23.57,340700.0,15.9079,15.9079,15.8473,15.8742,340700.0
2009-05-21 10:15:00,23.57,23.64,23.46,23.49,239500.0,15.8742,15.9214,15.8002,15.8204,239500.0
2009-05-21 10:20:00,23.49,23.51,23.41,23.41,261500.0,15.8204,15.8338,15.7665,15.7665,261500.0
2009-05-21 10:25:00,23.41,23.47,23.4,23.46,235700.0,15.7665,15.8069,15.7597,15.8002,235700.0
2009-05-21 10:30:00,23.46,23.5,23.44,23.47,302800.0,15.8002,15.8271,15.7867,15.8069,302800.0
2009-05-21 10:35:00,23.47,23.51,23.43,23.46,265300.0,15.8069,15.8338,15.7799,15.8002,265300.0
2009-05-21 10:40:00,23.46,23.57,23.46,23.55,198900.0,15.8002,15.8742,15.8002,15.8608,198900.0
2009-05-21 10:45:00,23.55,23.6,23.55,23.56,188500.0,15.8608,15.8944,15.8608,15.8675,188500.0
2009-05-21 10:50:00,23.57,23.57,23.51,23.52,160100.0,15.8742,15.8742,15.8338,15.8406,160100.0
2009-05-21 10:55:00,23.51,23.51,23.4,23.45,285300.0,15.8338,15.8338,15.7597,15.7934,285300.0
2009-05-21 11:00:00,23.45,23.48,23.4,23.45,192100.0,15.7934,15.8136,15.7597,15.7934,192100.0
2009-05-21 11:05:00,23.45,23.48,23.4,23.41,139300.0,15.7934,15.8136,15.7597,15.7665,139300.0
2009-05-21 11:10:00,23.4,23.49,23.4,23.48,139300.0,15.7597,15.8204,15.7597,15.8136,139300.0
2009-05-21 11:15:00,23.48,23.54,23.47,23.53,145200.0,15.8136,15.854,15.8069,15.8473,145200.0
2009-05-21 11:20:00,23.53,23.53,23.44,23.45,117600.0,15.8473,15.8473,15.7867,15.7934,117600.0
2009-05-21 11:25:00,23.45,23.45,23.4,23.42,184800.0,15.7934,15.7934,15.7597,15.7732,184800.0
2009-05-21 11:30:00,23.41,23.45,23.41,23.42,191300.0,15.7665,15.7934,15.7665,15.7732,191300.0
2009-05-21 11:35:00,23.42,23.48,23.41,23.46,122400.0,15.7732,15.8136,15.7665,15.8002,122400.0
2009-05-21 11:40:00,23.46,23.46,23.42,23.45,95900.0,15.8002,15.8002,15.7732,15.7934,95900.0
2009-05-21 11:45:00,23.46,23.49,23.45,23.48,67200.0,15.8002,15.8204,15.7934,15.8136,67200.0
2009-05-21 11:50:00,23.48,23.51,23.43,23.45,107800.0,15.8136,15.8338,15.7799,15.7934,107800.0
2009-05-21 11:55:00,23.44,23.48,23.44,23.47,147000.0,15.7867,15.8136,15.7867,15.8069,147000.0
2009-05-21 12:00:00,23.47,23.5,23.43,23.43,125600.0,15.8069,15.8271,15.7799,15.7799,125600.0
2009-05-21 12:05:00,23.44,23.44,23.4,23.4,93100.0,15.7867,15.7867,15.7597,15.7597,93100.0
2009-05-21 12:10:00,23.4,23.41,23.38,23.38,188400.0,15.7597,15.7665,15.7463,15.7463,188400.0
2009-05-21 12:15:00,23.38,23.41,23.35,23.36,201000.0,15.7463,15.7665,15.7261,15.7328,201000.0
2009-05-21 12:20:00,23.35,23.37,23.33,23.34,203400.0,15.7261,15.7395,15.7126,15.7193,203400.0
2009-05-21 12:25:00,23.33,23.34,23.28,23.28,274400.0,15.7126,15.7193,15.6789,15.6789,274400.0
2009-05-21 12:30:00,23.28,23.29,23.26,23.27,233700.0,15.6789,15.6857,15.6655,15.6722,233700.0
2009-05-21 12:35:00,23.26,23.32,23.25,23.27,276100.0,15.6655,15.7059,15.6587,15.6722,276100.0
2009-05-21 12:40:00,23.27,23.27,23.19,23.2,413400.0,15.6722,15.6722,15.6183,15.625,413400.0
2009-05-21 12:45:00,23.2,23.2,23.15,23.16,194600.0,15.625,15.625,15.5914,15.5981,194600.0
2009-05-21 12:50:00,23.16,23.18,23.13,23.15,259200.0,15.5981,15.6116,15.5779,15.5914,259200.0
2009-05-21 12:55:00,23.16,23.17,23.15,23.15,225400.0,15.5981,15.6048,15.5914,15.5914,225400.0
2009-05-21 13:00:00,23.16,23.24,23.15,23.15,241800.0,15.5981,15.652,15.5914,15.5914,241800.0
2009-05-21 13:05:00,23.15,23.16,23.05,23.05,411700.0,15.5914,15.5981,15.524,15.524,411700.0
2009-05-21 13:10:00,23.06,23.06,23.03,23.05,228100.0,15.5308,15.5308,15.5105,15.524,228100.0
2009-05-21 13:15:00,23.04,23.05,22.93,22.93,613800.0,15.5173,15.524,15.4432,15.4432,613800.0
2009-05-21 13:20:00,22.93,22.96,22.88,22.9,525200.0,15.4432,15.4634,15.4095,15.423,525200.0
2009-05-21 13:25:00,22.92,22.94,22.88,22.9,202500.0,15.4365,15.4499,15.4095,15.423,202500.0
2009-05-21 13:30:00,22.9,22.91,22.85,22.89,294600.0,15.423,15.4297,15.3893,15.4163,294600.0
2009-05-21 13:35:00,22.89,22.9,22.86,22.87,186300.0,15.4163,15.423,15.3961,15.4028,186300.0
2009-05-21 13:40:00,22.88,22.88,22.84,22.85,266300.0,15.4095,15.4095,15.3826,15.3893,266300.0
2009-05-21 13:45:00,22.85,22.9,22.83,22.88,359500.0,15.3893,15.423,15.3759,15.4095,359500.0
2009-05-21 13:50:00,22.88,22.9,22.85,22.88,114900.0,15.4095,15.423,15.3893,15.4095,114900.0
2009-05-21 13:55:00,22.88,22.9,22.86,22.87,136200.0,15.4095,15.423,15.3961,15.4028,136200.0
2009-05-21 14:00:00,22.88,22.93,22.83,22.84,446000.0,15.4095,15.4432,15.3759,15.3826,446000.0
2009-05-21 14:05:00,22.84,22.86,22.75,22.76,532800.0,15.3826,15.3961,15.322,15.3287,532800.0
2009-05-21 14:10:00,22.76,22.77,22.65,22.68,425100.0,15.3287,15.3354,15.2546,15.2748,425100.0
2009-05-21 14:15:00,22.68,22.7,22.65,22.67,459800.0,15.2748,15.2883,15.2546,15.2681,459800.0
2009-05-21 14:20:00,22.67,22.75,22.65,22.72,387200.0,15.2681,15.322,15.2546,15.3018,387200.0
2009-05-21 14:25:00,22.71,22.78,22.71,22.76,219700.0,15.295,15.3422,15.295,15.3287,219700.0
2009-05-21 14:30:00,22.76,22.77,22.71,22.77,275600.0,15.3287,15.3354,15.295,15.3354,275600.0
2009-05-21 14:35:00,22.75,22.79,22.73,22.75,234600.0,15.322,15.3489,15.3085,15.322,234600.0
2009-05-21 14:40:00,22.76,22.79,22.7,22.71,278200.0,15.3287,15.3489,15.2883,15.295,278200.0
2009-05-21 14:45:00,22.71,22.73,22.67,22.67,255500.0,15.295,15.3085,15.2681,15.2681,255500.0
2009-05-21 14:50:00,22.67,22.7,22.66,22.68,170000.0,15.2681,15.2883,15.2614,15.2748,170000.0
2009-05-21 14:55:00,22.68,22.73,22.66,22.73,246200.0,15.2748,15.3085,15.2614,15.3085,246200.0
2009-05-21 15:00:00,22.72,22.82,22.72,22.78,420700.0,15.3018,15.3691,15.3018,15.3422,420700.0
2009-05-21 15:05:00,22.79,22.8,22.71,22.72,245300.0,15.3489,15.3556,15.295,15.3018,245300.0
2009-05-21 15:10:00,22.72,22.77,22.71,22.76,222700.0,15.3018,15.3354,15.295,15.3287,222700.0
2009-05-21 15:15:00,22.75,22.76,22.71,22.73,277100.0,15.322,15.3287,15.295,15.3085,277100.0
2009-05-21 15:20:00,22.73,22.73,22.67,22.71,329400.0,15.3085,15.3085,15.2681,15.295,329400.0
2009-05-21 15:25:00,22.7,22.74,22.64,22.74,586200.0,15.2883,15.3152,15.2479,15.3152,586200.0
2009-05-21 15:30:00,22.74,22.83,22.74,22.77,383000.0,15.3152,15.3759,15.3152,15.3354,383000.0
2009-05-21 15:35:00,22.77,22.82,22.76,22.78,395700.0,15.3354,15.3691,15.3287,15.3422,395700.0
2009-05-21 15:40:00,22.79,22.82,22.74,22.8,480600.0,15.3489,15.3691,15.3152,15.3556,480600.0
2009-05-21 15:45:00,22.8,22.86,22.78,22.8,619000.0,15.3556,15.3961,15.3422,15.3556,619000.0
2009-05-21 15:50:00,22.8,22.94,22.78,22.88,1109400.0,15.3556,15.4499,15.3422,15.4095,1109400.0
2009-05-21 15:55:00,22.88,22.95,22.88,22.89,1201900.0,15.4095,15.4567,15.4095,15.4163,1201900.0
2009-05-22 09:30:00,23.2,23.24,22.95,23.2,372900.0,15.625,15.652,15.4567,15.625,372900.0
2009-05-22 09:35:00,23.19,23.22,22.97,23.0,270400.0,15.6183,15.6385,15.4701,15.4903,270400.0
2009-05-22 09:40:00,23.0,23.01,22.77,22.79,465400.0,15.4903,15.4971,15.3354,15.3489,465400.0
2009-05-22 09:45:00,22.79,22.8,22.71,22.76,247700.0,15.3489,15.3556,15.295,15.3287,247700.0
2009-05-22 09:50:00,22.76,22.76,22.6,22.68,516600.0,15.3287,15.3287,15.2209,15.2748,516600.0
2009-05-22 09:55:00,22.68,22.8,22.68,22.74,237600.0,15.2748,15.3556,15.2748,15.3152,237600.0
2009-05-22 10:00:00,22.74,22.88,22.72,22.86,360800.0,15.3152,15.4095,15.3018,15.3961,360800.0
2009-05-22 10:05:00,22.87,22.9,22.76,22.76,335400.0,15.4028,15.423,15.3287,15.3287,335400.0
2009-05-22 10:10:00,22.77,22.81,22.73,22.77,273000.0,15.3354,15.3624,15.3085,15.3354,273000.0
2009-05-22 10:15:00,22.77,22.91,22.75,22.82,354800.0,15.3354,15.4297,15.322,15.3691,354800.0
2009-05-22 10:20:00,22.83,22.91,22.81,22.83,236600.0,15.3759,15.4297,15.3624,15.3759,236600.0
2009-05-22 10:25:00,22.84,23.02,22.82,22.93,399100.0,15.3826,15.5038,15.3691,15.4432,399100.0
2009-05-22 10:30:00,22.93,22.98,22.9,22.96,282800.0,15.4432,15.4769,15.423,15.4634,282800.0
2009-05-22 10:35:00,22.96,23.0,22.95,22.95,245300.0,15.4634,15.4903,15.4567,15.4567,245300.0
2009-05-22 10:40:00,22.96,23.09,22.95,23.07,241600.0,15.4634,15.551,15.4567,15.5375,241600.0
2009-05-22 10:45:00,23.07,23.17,23.07,23.08,363400.0,15.5375,15.6048,15.5375,15.5442,363400.0
2009-05-22 10:50:00,23.08,23.1,23.01,23.05,213700.0,15.5442,15.5577,15.4971,15.524,213700.0
2009-05-22 10:55:00,23.05,23.08,23.03,23.04,78500.0,15.524,15.5442,15.5105,15.5173,78500.0
2009-05-22 11:00:00,23.04,23.05,22.98,22.98,85600.0,15.5173,15.524,15.4769,15.4769,85600.0
2009-05-22 11:05:00,22.99,23.07,22.97,23.07,139600.0,15.4836,15.5375,15.4701,15.5375,139600.0
2009-05-22 11:10:00,23.07,23.1,23.06,23.06,144900.0,15.5375,15.5577,15.5308,15.5308,144900.0
2009-05-22 11:15:00,23.06,23.12,23.06,23.12,110200.0,15.5308,15.5712,15.5308,15.5712,110200.0
2009-05-22 11:20:00,23.12,23.12,23.07,23.08,81000.0,15.5712,15.5712,15.5375,15.5442,81000.0
2009-05-22 11:25:00,23.07,23.07,23.02,23.02,73500.0,15.5375,15.5375,15.5038,15.5038,73500.0
2009-05-22 11:30:00,23.02,23.06,23.02,23.06,55100.0,15.5038,15.5308,15.5038,15.5308,55100.0
2009-05-22 11:35:00,23.06,23.06,23.0,23.03,234200.0,15.5308,15.5308,15.4903,15.5105,234200.0
2009-05-22 11:40:00,23.03,23.09,23.02,23.07,133600.0,15.5105,15.551,15.5038,15.5375,133600.0
2009-05-22 11:45:00,23.08,23.14,23.07,23.13,102600.0,15.5442,15.5846,15.5375,15.5779,102600.0
2009-05-22 11:50:00,23.13,23.16,23.07,23.1,162200.0,15.5779,15.5981,15.5375,15.5577,162200.0
2009-05-22 11:55:00,23.1,23.13,23.08,23.09,70200.0,15.5577,15.5779,15.5442,15.551,70200.0
2009-05-22 12:00:00,23.09,23.15,23.09,23.15,185000.0,15.551,15.5914,15.551,15.5914,185000.0
2009-05-22 12:05:00,23.15,23.17,23.13,23.13,65300.0,15.5914,15.6048,15.5779,15.5779,65300.0
2009-05-22 12:10:00,23.14,23.15,23.1,23.12,130900.0,15.5846,15.5914,15.5577,15.5712,130900.0
2009-05-22 12:15:00,23.11,23.12,23.05,23.05,122900.0,15.5644,15.5712,15.524,15.524,122900.0
2009-05-22 12:20:00,23.05,23.06,23.01,23.04,129900.0,15.524,15.5308,15.4971,15.5173,129900.0
2009-05-22 12:25:00,23.05,23.07,23.0,23.03,88600.0,15.524,15.5375,15.4903,15.5105,88600.0
2009-05-22 12:30:00,23.03,23.04,23.02,23.03,69200.0,15.5105,15.5173,15.5038,15.5105,69200.0
2009-05-22 12:35:00,23.03,23.08,23.03,23.08,132500.0,15.5105,15.5442,15.5105,15.5442,132500.0
2009-05-22 12:40:00,23.08,23.14,23.08,23.12,137800.0,15.5442,15.5846,15.5442,15.5712,137800.0
2009-05-22 12:45:00,23.12,23.12,23.07,23.08,55100.0,15.5712,15.5712,15.5375,15.5442,55100.0
2009-05-22 12:50:00,23.07,23.15,23.07,23.15,209400.0,15.5375,15.5914,15.5375,15.5914,209400.0
2009-05-22 12:55:00,23.15,23.2,23.15,23.17,142100.0,15.5914,15.625,15.5914,15.6048,142100.0
2009-05-22 13:00:00,23.17,23.24,23.17,23.22,320500.0,15.6048,15.652,15.6048,15.6385,320500.0
2009-05-22 13:05:00,23.22,23.23,23.13,23.14,116600.0,15.6385,15.6452,15.5779,15.5846,116600.0
2009-05-22 13:10:00,23.15,23.17,23.11,23.12,83100.0,15.5914,15.6048,15.5644,15.5712,83100.0
2009-05-22 13:15:00,23.12,23.15,23.12,23.15,36100.0,15.5712,15.5914,15.5712,15.5914,36100.0
2009-05-22 13:20:00,23.15,23.18,23.12,23.14,119800.0,15.5914,15.6116,15.5712,15.5846,119800.0
2009-05-22 13:25:00,23.14,23.16,23.05,23.05,233500.0,15.5846,15.5981,15.524,15.524,233500.0
2009-05-22 13:30:00,23.06,23.06,23.0,23.01,174100.0,15.5308,15.5308,15.4903,15.4971,174100.0
2009-05-22 13:35:00,23.02,23.02,23.0,23.0,161800.0,15.5038,15.5038,15.4903,15.4903,161800.0
2009-05-22 13:40:00,23.0,23.05,23.0,23.05,136700.0,15.4903,15.524,15.4903,15.524,136700.0
2009-05-22 13:45:00,23.05,23.07,23.04,23.04,67100.0,15.524,15.5375,15.5173,15.5173,67100.0
2009-05-22 13:50:00,23.05,23.07,23.01,23.01,118900.0,15.524,15.5375,15.4971,15.4971,118900.0
2009-05-22 13:55:00,23.01,23.02,22.94,23.0,189000.0,15.4971,15.5038,15.4499,15.4903,189000.0
2009-05-22 14:00:00,23.0,23.06,22.99,23.0,268500.0,15.4903,15.5308,15.4836,15.4903,268500.0
2009-05-22 14:05:00,23.0,23.02,22.97,23.01,208700.0,15.4903,15.5038,15.4701,15.4971,208700.0
2009-05-22 14:10:00,23.01,23.04,22.97,22.98,131600.0,15.4971,15.5173,15.4701,15.4769,131600.0
2009-05-22 14:15:00,22.99,23.02,22.98,23.01,226500.0,15.4836,15.5038,15.4769,15.4971,226500.0
2009-05-22 14:20:00,23.01,23.08,23.0,23.06,203700.0,15.4971,15.5442,15.4903,15.5308,203700.0
2009-05-22 14:25:00,23.06,23.09,23.05,23.09,74200.0,15.5308,15.551,15.524,15.551,74200.0
2009-05-22 14:30:00,23.07,23.09,23.06,23.07,93100.0,15.5375,15.551,15.5308,15.5375,93100.0
2009-05-22 14:35:00,23.08,23.09,23.07,23.09,19500.0,15.5442,15.551,15.5375,15.551,19500.0
2009-05-22 14:40:00,23.09,23.14,23.08,23.1,147300.0,15.551,15.5846,15.5442,15.5577,147300.0
2009-05-22 14:45:00,23.09,23.12,23.09,23.11,46700.0,15.551,15.5712,15.551,15.5644,46700.0
2009-05-22 14:50:00,23.11,23.11,23.05,23.06,126000.0,15.5644,15.5644,15.524,15.5308,126000.0
2009-05-22 14:55:00,23.06,23.13,23.06,23.12,150300.0,15.5308,15.5779,15.5308,15.5712,150300.0
2009-05-22 15:00:00,23.12,23.13,23.09,23.11,101200.0,15.5712,15.5779,15.551,15.5644,101200.0
2009-05-22 15:05:00,23.11,23.13,23.1,23.11,99100.0,15.5644,15.5779,15.5577,15.5644,99100.0
2009-05-22 15:10:00,23.11,23.15,23.11,23.13,126600.0,15.5644,15.5914,15.5644,15.5779,126600.0
2009-05-22 15:15:00,23.13,23.13,23.01,23.02,173600.0,15.5779,15.5779,15.4971,15.5038,173600.0
2009-05-22 15:20:00,23.03,23.04,22.99,22.99,154300.0,15.5105,15.5173,15.4836,15.4836,154300.0
2009-05-22 15:25:00,22.98,23.0,22.96,22.98,92600.0,15.4769,15.4903,15.4634,15.4769,92600.0
2009-05-22 15:30:00,22.97,23.0,22.96,23.0,91500.0,15.4701,15.4903,15.4634,15.4903,91500.0
2009-05-22 15:35:00,23.0,23.07,22.99,23.03,213700.0,15.4903,15.5375,15.4836,15.5105,213700.0
2009-05-22 15:40:00,23.03,23.04,22.98,22.98,182300.0,15.5105,15.5173,15.4769,15.4769,182300.0
2009-05-22 15:45:00,22.98,22.99,22.91,22.94,195000.0,15.4769,15.4836,15.4297,15.4499,195000.0
2009-05-22 15:50:00,22.93,22.97,22.88,22.9,412300.0,15.4432,15.4701,15.4095,15.423,412300.0
2009-05-22 15:55:00,22.89,22.9,22.82,22.86,606200.0,15.4163,15.423,15.3691,15.3961,606200.0
2009-05-26 09:30:00,22.67,23.0,22.58,22.96,402400.0,15.2681,15.4903,15.2075,15.4634,402400.0
2009-05-26 09:35:00,22.96,23.22,22.93,23.14,609700.0,15.4634,15.6385,15.4432,15.5846,609700.0
2009-05-26 09:40:00,23.14,23.36,23.11,23.29,663000.0,15.5846,15.7328,15.5644,15.6857,663000.0
2009-05-26 09:45:00,23.28,23.44,23.27,23.42,569800.0,15.6789,15.7867,15.6722,15.7732,569800.0
2009-05-26 09:50:00,23.42,23.43,23.28,23.29,449700.0,15.7732,15.7799,15.6789,15.6857,449700.0
2009-05-26 09:55:00,23.3,23.47,23.29,23.47,374300.0,15.6924,15.8069,15.6857,15.8069,374300.0
2009-05-26 10:00:00,23.43,23.66,23.42,23.63,1154500.0,15.7799,15.9348,15.7732,15.9146,1154500.0
2009-05-26 10:05:00,23.64,23.85,23.63,23.68,689400.0,15.9214,16.0628,15.9146,15.9483,689400.0
2009-05-26 10:10:00,23.69,23.82,23.66,23.7,543100.0,15.9551,16.0426,15.9348,15.9618,543100.0
2009-05-26 10:15:00,23.71,23.73,23.52,23.61,646400.0,15.9685,15.982,15.8406,15.9012,646400.0
2009-05-26 10:20:00,23.61,23.61,23.5,23.55,359200.0,15.9012,15.9012,15.8271,15.8608,359200.0
2009-05-26 10:25:00,23.54,23.55,23.45,23.51,394300.0,15.854,15.8608,15.7934,15.8338,394300.0
2009-05-26 10:30:00,23.52,23.58,23.49,23.54,231600.0,15.8406,15.881,15.8204,15.854,231600.0
2009-05-26 10:35:00,23.55,23.61,23.51,23.51,249600.0,15.8608,15.9012,15.8338,15.8338,249600.0
2009-05-26 10:40:00,23.52,23.58,23.51,23.55,170900.0,15.8406,15.881,15.8338,15.8608,170900.0
2009-05-26 10:45:00,23.54,23.6,23.54,23.59,108600.0,15.854,15.8944,15.854,15.8877,108600.0
2009-05-26 10:50:00,23.59,23.65,23.58,23.64,112000.0,15.8877,15.9281,15.881,15.9214,112000.0
2009-05-26 10:55:00,23.63,23.65,23.57,23.6,129500.0,15.9146,15.9281,15.8742,15.8944,129500.0
2009-05-26 11:00:00,23.63,23.67,23.58,23.66,250000.0,15.9146,15.9416,15.881,15.9348,250000.0
2009-05-26 11:05:00,23.67,23.69,23.64,23.64,208400.0,15.9416,15.9551,15.9214,15.9214,208400.0
2009-05-26 11:10:00,23.64,23.67,23.61,23.65,212300.0,15.9214,15.9416,15.9012,15.9281,212300.0
2009-05-26 11:15:00,23.65,23.68,23.63,23.65,117200.0,15.9281,15.9483,15.9146,15.9281,117200.0
2009-05-26 11:20:00,23.65,23.73,23.65,23.71,353800.0,15.9281,15.982,15.9281,15.9685,353800.0
2009-05-26 11:25:00,23.7,23.71,23.66,23.67,101100.0,15.9618,15.9685,15.9348,15.9416,101100.0
2009-05-26 11:30:00,23.67,23.7,23.66,23.67,138800.0,15.9416,15.9618,15.9348,15.9416,138800.0
2009-05-26 11:35:00,23.68,23.68,23.64,23.66,102100.0,15.9483,15.9483,15.9214,15.9348,102100.0
2009-05-26 11:40:00,23.66,23.71,23.65,23.7,116200.0,15.9348,15.9685,15.9281,15.9618,116200.0
2009-05-26 11:45:00,23.7,23.76,23.68,23.72,179600.0,15.9618,16.0022,15.9483,15.9753,179600.0
2009-05-26 11:50:00,23.73,23.74,23.68,23.7,116100.0,15.982,15.9887,15.9483,15.9618,116100.0
2009-05-26 11:55:00,23.7,23.75,23.68,23.73,133800.0,15.9618,15.9955,15.9483,15.982,133800.0
2009-05-26 12:00:00,23.72,23.73,23.69,23.71,134400.0,15.9753,15.982,15.9551,15.9685,134400.0
2009-05-26 12:05:00,23.72,23.74,23.69,23.69,157600.0,15.9753,15.9887,15.9551,15.9551,157600.0
2009-05-26 12:10:00,23.7,23.7,23.64,23.67,98000.0,15.9618,15.9618,15.9214,15.9416,98000.0
2009-05-26 12:15:00,23.68,23.74,23.68,23.72,210700.0,15.9483,15.9887,15.9483,15.9753,210700.0
2009-05-26 12:20:00,23.72,23.76,23.71,23.75,130200.0,15.9753,16.0022,15.9685,15.9955,130200.0
2009-05-26 12:25:00,23.76,23.81,23.74,23.76,161100.0,16.0022,16.0359,15.9887,16.0022,161100.0
2009-05-26 12:30:00,23.77,23.79,23.75,23.76,192300.0,16.0089,16.0224,15.9955,16.0022,192300.0
2009-05-26 12:35:00,23.77,23.81,23.76,23.78,99900.0,16.0089,16.0359,16.0022,16.0157,99900.0
2009-05-26 12:40:00,23.77,23.8,23.76,23.79,96400.0,16.0089,16.0291,16.0022,16.0224,96400.0
2009-05-26 12:45:00,23.8,23.89,23.79,23.89,159300.0,16.0291,16.0898,16.0224,16.0898,159300.0
2009-05-26 12:50:00,23.9,23.93,23.85,23.93,225300.0,16.0965,16.1167,16.0628,16.1167,225300.0
2009-05-26 12:55:00,23.92,23.94,23.9,23.9,172600.0,16.11,16.1234,16.0965,16.0965,172600.0
2009-05-26 13:00:00,23.9,23.94,23.9,23.92,108300.0,16.0965,16.1234,16.0965,16.11,108300.0
2009-05-26 13:05:00,23.93,23.97,23.92,23.93,166200.0,16.1167,16.1436,16.11,16.1167,166200.0
2009-05-26 13:10:00,23.93,23.94,23.88,23.91,101900.0,16.1167,16.1234,16.083,16.1032,101900.0
2009-05-26 13:15:00,23.9,23.93,23.89,23.91,66800.0,16.0965,16.1167,16.0898,16.1032,66800.0
2009-05-26 13:20:00,23.92,23.92,23.85,23.9,130500.0,16.11,16.11,16.0628,16.0965,130500.0
2009-05-26 13:25:00,23.9,23.95,23.9,23.93,89300.0,16.0965,16.1302,16.0965,16.1167,89300.0
2009-05-26 13:30:00,23.93,23.94,23.87,23.93,109300.0,16.1167,16.1234,16.0763,16.1167,109300.0
2009-05-26 13:35:00,23.93,23.95,23.9,23.9,90100.0,16.1167,16.1302,16.0965,16.0965,90100.0
2009-05-26 13:40:00,23.9,23.95,23.88,23.92,81500.0,16.0965,16.1302,16.083,16.11,81500.0
2009-05-26 13:45:00,23.92,23.95,23.9,23.91,114600.0,16.11,16.1302,16.0965,16.1032,114600.0
2009-05-26 13:50:00,23.92,23.92,23.88,23.9,93900.0,16.11,16.11,16.083,16.0965,93900.0
2009-05-26 13:55:00,23.9,23.93,23.88,23.9,204900.0,16.0965,16.1167,16.083,16.0965,204900.0
2009-05-26 14:00:00,23.92,23.93,23.89,23.89,201600.0,16.11,16.1167,16.0898,16.0898,201600.0
2009-05-26 14:05:00,23.9,23.92,23.89,23.92,173600.0,16.0965,16.11,16.0898,16.11,173600.0
2009-05-26 14:10:00,23.92,23.92,23.88,23.91,153600.0,16.11,16.11,16.083,16.1032,153600.0
2009-05-26 14:15:00,23.91,23.94,23.89,23.9,121500.0,16.1032,16.1234,16.0898,16.0965,121500.0
2009-05-26 14:20:00,23.9,23.9,23.84,23.88,194200.0,16.0965,16.0965,16.0561,16.083,194200.0
2009-05-26 14:25:00,23.87,23.89,23.84,23.87,153900.0,16.0763,16.0898,16.0561,16.0763,153900.0
2009-05-26 14:30:00,23.88,23.89,23.85,23.86,115300.0,16.083,16.0898,16.0628,16.0695,115300.0
2009-05-26 14:35:00,23.87,23.87,23.83,23.85,73400.0,16.0763,16.0763,16.0493,16.0628,73400.0
2009-05-26 14:40:00,23.84,23.9,23.83,23.85,139100.0,16.0561,16.0965,16.0493,16.0628,139100.0
2009-05-26 14:45:00,23.85,23.89,23.84,23.86,164400.0,16.0628,16.0898,16.0561,16.0695,164400.0
2009-05-26 14:50:00,23.86,23.87,23.81,23.84,104500.0,16.0695,16.0763,16.0359,16.0561,104500.0
2009-05-26 14:55:00,23.83,23.84,23.79,23.81,184600.0,16.0493,16.0561,16.0224,16.0359,184600.0
2009-05-26 15:00:00,23.81,23.83,23.75,23.77,201700.0,16.0359,16.0493,15.9955,16.0089,201700.0
2009-05-26 15:05:00,23.77,23.8,23.72,23.78,203700.0,16.0089,16.0291,15.9753,16.0157,203700.0
2009-05-26 15:10:00,23.78,23.82,23.74,23.75,155100.0,16.0157,16.0426,15.9887,15.9955,155100.0
2009-05-26 15:15:00,23.76,23.77,23.68,23.74,243700.0,16.0022,16.0089,15.9483,15.9887,243700.0
2009-05-26 15:20:00,23.73,23.77,23.7,23.73,208400.0,15.982,16.0089,15.9618,15.982,208400.0
2009-05-26 15:25:00,23.74,23.78,23.73,23.73,159900.0,15.9887,16.0157,15.982,15.982,159900.0
2009-05-26 15:30:00,23.73,23.84,23.72,23.83,289700.0,15.982,16.0561,15.9753,16.0493,289700.0
2009-05-26 15:35:00,23.84,23.84,23.68,23.73,671100.0,16.0561,16.0561,15.9483,15.982,671100.0
2009-05-26 15:40:00,23.73,23.75,23.67,23.71,469500.0,15.982,15.9955,15.9416,15.9685,469500.0
2009-05-26 15:45:00,23.71,23.72,23.62,23.66,434500.0,15.9685,15.9753,15.9079,15.9348,434500.0
2009-05-26 15:50:00,23.66,23.79,23.65,23.75,398700.0,15.9348,16.0224,15.9281,15.9955,398700.0
2009-05-26 15:55:00,23.75,23.79,23.68,23.78,826500.0,15.9955,16.0224,15.9483,16.0157,826500.0
2009-05-27 09:30:00,23.95,23.95,23.75,23.78,214000.0,16.1302,16.1302,15.9955,16.0157,214000.0
2009-05-27 09:35:00,23.79,23.8,23.63,23.73,389300.0,16.0224,16.0291,15.9146,15.982,389300.0
2009-05-27 09:40:00,23.74,23.78,23.64,23.77,237400.0,15.9887,16.0157,15.9214,16.0089,237400.0
2009-05-27 09:45:00,23.76,23.95,23.67,23.94,366100.0,16.0022,16.1302,15.9416,16.1234,366100.0
2009-05-27 09:50:00,23.95,24.1,23.94,24.08,382100.0,16.1302,16.2312,16.1234,16.2177,382100.0
2009-05-27 09:55:00,24.08,24.14,24.01,24.06,238000.0,16.2177,16.2581,16.1706,16.2042,238000.0
2009-05-27 10:00:00,24.07,24.21,23.9,23.92,530900.0,16.211,16.3053,16.0965,16.11,530900.0
2009-05-27 10:05:00,23.92,23.98,23.79,23.79,417700.0,16.11,16.1504,16.0224,16.0224,417700.0
2009-05-27 10:10:00,23.79,23.92,23.78,23.85,278400.0,16.0224,16.11,16.0157,16.0628,278400.0
2009-05-27 10:15:00,23.85,23.88,23.81,23.86,220000.0,16.0628,16.083,16.0359,16.0695,220000.0
2009-05-27 10:20:00,23.86,23.98,23.85,23.96,385200.0,16.0695,16.1504,16.0628,16.1369,385200.0
2009-05-27 10:25:00,23.97,23.97,23.85,23.86,291500.0,16.1436,16.1436,16.0628,16.0695,291500.0
2009-05-27 10:30:00,23.87,23.95,23.85,23.9,362500.0,16.0763,16.1302,16.0628,16.0965,362500.0
2009-05-27 10:35:00,23.89,24.02,23.89,23.98,248100.0,16.0898,16.1773,16.0898,16.1504,248100.0
2009-05-27 10:40:00,23.99,24.01,23.88,23.89,253500.0,16.1571,16.1706,16.083,16.0898,253500.0
2009-05-27 10:45:00,23.88,23.97,23.87,23.97,137600.0,16.083,16.1436,16.0763,16.1436,137600.0
2009-05-27 10:50:00,23.98,24.02,23.97,24.0,127100.0,16.1504,16.1773,16.1436,16.1638,127100.0
2009-05-27 10:55:00,24.0,24.08,23.97,24.07,134600.0,16.1638,16.2177,16.1436,16.211,134600.0
2009-05-27 11:00:00,24.05,24.05,23.97,23.98,122200.0,16.1975,16.1975,16.1436,16.1504,122200.0
2009-05-27 11:05:00,23.97,24.02,23.9,23.94,256500.0,16.1436,16.1773,16.0965,16.1234,256500.0
2009-05-27 11:10:00,23.94,23.97,23.9,23.92,326500.0,16.1234,16.1436,16.0965,16.11,326500.0
2009-05-27 11:15:00,23.93,23.97,23.89,23.94,104600.0,16.1167,16.1436,16.0898,16.1234,104600.0
2009-05-27 11:20:00,23.94,23.97,23.9,23.9,117400.0,16.1234,16.1436,16.0965,16.0965,117400.0
2009-05-27 11:25:00,23.9,24.0,23.89,23.94,140900.0,16.0965,16.1638,16.0898,16.1234,140900.0
2009-05-27 11:30:00,23.94,23.97,23.9,23.92,135900.0,16.1234,16.1436,16.0965,16.11,135900.0
2009-05-27 11:35:00,23.92,23.96,23.9,23.91,121700.0,16.11,16.1369,16.0965,16.1032,121700.0
2009-05-27 11:40:00,23.91,23.91,23.83,23.83,120400.0,16.1032,16.1032,16.0493,16.0493,120400.0
2009-05-27 11:45:00,23.83,23.83,23.78,23.82,166600.0,16.0493,16.0493,16.0157,16.0426,166600.0
2009-05-27 11:50:00,23.8,23.84,23.77,23.78,136000.0,16.0291,16.0561,16.0089,16.0157,136000.0
2009-05-27 11:55:00,23.77,23.82,23.74,23.81,150100.0,16.0089,16.0426,15.9887,16.0359,150100.0
2009-05-27 12:00:00,23.82,23.87,23.76,23.76,566600.0,16.0426,16.0763,16.0022,16.0022,566600.0
2009-05-27 12:05:00,23.77,23.81,23.74,23.76,118700.0,16.0089,16.0359,15.9887,16.0022,118700.0
2009-05-27 12:10:00,23.76,23.8,23.72,23.79,119900.0,16.0022,16.0291,15.9753,16.0224,119900.0
2009-05-27 12:15:00,23.79,23.81,23.78,23.8,101800.0,16.0224,16.0359,16.0157,16.0291,101800.0
2009-05-27 12:20:00,23.79,23.8,23.74,23.77,97400.0,16.0224,16.0291,15.9887,16.0089,97400.0
2009-05-27 12:25:00,23.76,23.77,23.7,23.71,88000.0,16.0022,16.0089,15.9618,15.9685,88000.0
2009-05-27 12:30:00,23.71,23.72,23.67,23.7,208800.0,15.9685,15.9753,15.9416,15.9618,208800.0
2009-05-27 12:35:00,23.69,23.74,23.67,23.73,320900.0,15.9551,15.9887,15.9416,15.982,320900.0
2009-05-27 12:40:00,23.73,23.78,23.73,23.78,87800.0,15.982,16.0157,15.982,16.0157,87800.0
2009-05-27 12:45:00,23.78,23.78,23.7,23.72,210000.0,16.0157,16.0157,15.9618,15.9753,210000.0
2009-05-27 12:50:00,23.71,23.72,23.7,23.7,119100.0,15.9685,15.9753,15.9618,15.9618,119100.0
2009-05-27 12:55:00,23.71,23.71,23.61,23.64,221300.0,15.9685,15.9685,15.9012,15.9214,221300.0
2009-05-27 13:00:00,23.65,23.75,23.64,23.73,210900.0,15.9281,15.9955,15.9214,15.982,210900.0
2009-05-27 13:05:00,23.74,23.74,23.67,23.68,175500.0,15.9887,15.9887,15.9416,15.9483,175500.0
2009-05-27 13:10:00,23.69,23.74,23.67,23.72,130400.0,15.9551,15.9887,15.9416,15.9753,130400.0
2009-05-27 13:15:00,23.71,23.78,23.7,23.76,319500.0,15.9685,16.0157,15.9618,16.0022,319500.0
2009-05-27 13:20:00,23.77,23.81,23.73,23.8,228400.0,16.0089,16.0359,15.982,16.0291,228400.0
2009-05-27 13:25:00,23.79,23.79,23.75,23.76,121100.0,16.0224,16.0224,15.9955,16.0022,121100.0
2009-05-27 13:30:00,23.76,23.76,23.66,23.66,147100.0,16.0022,16.0022,15.9348,15.9348,147100.0
2009-05-27 13:35:00,23.66,23.66,23.54,23.54,314700.0,15.9348,15.9348,15.854,15.854,314700.0
2009-05-27 13:40:00,23.54,23.68,23.53,23.65,226200.0,15.854,15.9483,15.8473,15.9281,226200.0
2009-05-27 13:45:00,23.65,23.65,23.52,23.53,143400.0,15.9281,15.9281,15.8406,15.8473,143400.0
2009-05-27 13:50:00,23.52,23.55,23.45,23.55,255700.0,15.8406,15.8608,15.7934,15.8608,255700.0
2009-05-27 13:55:00,23.55,23.55,23.48,23.48,163000.0,15.8608,15.8608,15.8136,15.8136,163000.0
2009-05-27 14:00:00,23.48,23.48,23.43,23.47,225700.0,15.8136,15.8136,15.7799,15.8069,225700.0
2009-05-27 14:05:00,23.46,23.5,23.4,23.42,144500.0,15.8002,15.8271,15.7597,15.7732,144500.0
2009-05-27 14:10:00,23.41,23.5,23.41,23.48,169200.0,15.7665,15.8271,15.7665,15.8136,169200.0
2009-05-27 14:15:00,23.47,23.53,23.43,23.52,122500.0,15.8069,15.8473,15.7799,15.8406,122500.0
2009-05-27 14:20:00,23.52,23.52,23.4,23.41,145000.0,15.8406,15.8406,15.7597,15.7665,145000.0
2009-05-27 14:25:00,23.4,23.49,23.4,23.49,130600.0,15.7597,15.8204,15.7597,15.8204,130600.0
2009-05-27 14:30:00,23.49,23.52,23.42,23.44,192400.0,15.8204,15.8406,15.7732,15.7867,192400.0
2009-05-27 14:35:00,23.45,23.56,23.45,23.54,119600.0,15.7934,15.8675,15.7934,15.854,119600.0
2009-05-27 14:40:00,23.55,23.56,23.48,23.54,272500.0,15.8608,15.8675,15.8136,15.854,272500.0
2009-05-27 14:45:00,23.54,23.57,23.5,23.53,198600.0,15.854,15.8742,15.8271,15.8473,198600.0
2009-05-27 14:50:00,23.54,23.56,23.51,23.51,144500.0,15.854,15.8675,15.8338,15.8338,144500.0
2009-05-27 14:55:00,23.52,23.55,23.44,23.44,221800.0,15.8406,15.8608,15.7867,15.7867,221800.0
2009-05-27 15:00:00,23.44,23.51,23.44,23.5,121000.0,15.7867,15.8338,15.7867,15.8271,121000.0
2009-05-27 15:05:00,23.51,23.57,23.49,23.51,326900.0,15.8338,15.8742,15.8204,15.8338,326900.0
2009-05-27 15:10:00,23.5,23.5,23.45,23.5,171600.0,15.8271,15.8271,15.7934,15.8271,171600.0
2009-05-27 15:15:00,23.5,23.54,23.45,23.46,185000.0,15.8271,15.854,15.7934,15.8002,185000.0
2009-05-27 15:20:00,23.46,23.47,23.31,23.31,274500.0,15.8002,15.8069,15.6991,15.6991,274500.0
2009-05-27 15:25:00,23.32,23.33,23.25,23.28,328200.0,15.7059,15.7126,15.6587,15.6789,328200.0
2009-05-27 15:30:00,23.28,23.38,23.27,23.31,307900.0,15.6789,15.7463,15.6722,15.6991,307900.0
2009-05-27 15:35:00,23.3,23.32,23.21,23.31,230100.0,15.6924,15.7059,15.6318,15.6991,230100.0
2009-05-27 15:40:00,23.31,23.37,23.3,23.34,259000.0,15.6991,15.7395,15.6924,15.7193,259000.0
2009-05-27 15:45:00,23.35,23.44,23.34,23.39,246200.0,15.7261,15.7867,15.7193,15.753,246200.0
2009-05-27 15:50:00,23.4,23.4,23.3,23.31,414100.0,15.7597,15.7597,15.6924,15.6991,414100.0
2009-05-27 15:55:00,23.31,23.36,23.28,23.32,670300.0,15.6991,15.7328,15.6789,15.7059,670300.0
2009-05-28 09:30:00,23.63,23.63,23.42,23.44,211600.0,15.9146,15.9146,15.7732,15.7867,211600.0
2009-05-28 09:35:00,23.44,23.44,23.14,23.21,380000.0,15.7867,15.7867,15.5846,15.6318,380000.0
2009-05-28 09:40:00,23.21,23.23,23.15,23.21,546300.0,15.6318,15.6452,15.5914,15.6318,546300.0
2009-05-28 09:45:00,23.21,23.25,23.14,23.17,312600.0,15.6318,15.6587,15.5846,15.6048,312600.0
2009-05-28 09:50:00,23.17,23.18,23.05,23.06,415800.0,15.6048,15.6116,15.524,15.5308,415800.0
2009-05-28 09:55:00,23.05,23.06,22.95,22.98,396500.0,15.524,15.5308,15.4567,15.4769,396500.0
2009-05-28 10:00:00,22.98,22.99,22.77,22.77,687200.0,15.4769,15.4836,15.3354,15.3354,687200.0
2009-05-28 10:05:00,22.77,22.77,22.7,22.72,630700.0,15.3354,15.3354,15.2883,15.3018,630700.0
2009-05-28 10:10:00,22.71,22.72,22.61,22.65,534400.0,15.295,15.3018,15.2277,15.2546,534400.0
2009-05-28 10:15:00,22.65,22.65,22.57,22.61,704300.0,15.2546,15.2546,15.2007,15.2277,704300.0
2009-05-28 10:20:00,22.61,22.67,22.54,22.54,529900.0,15.2277,15.2681,15.1805,15.1805,529900.0
2009-05-28 10:25:00,22.55,22.57,22.41,22.42,802200.0,15.1873,15.2007,15.093,15.0997,802200.0
2009-05-28 10:30:00,22.42,22.48,22.33,22.45,760400.0,15.0997,15.1401,15.0391,15.1199,760400.0
2009-05-28 10:35:00,22.45,22.55,22.44,22.53,620500.0,15.1199,15.1873,15.1132,15.1738,620500.0
2009-05-28 10:40:00,22.53,22.7,22.52,22.65,509600.0,15.1738,15.2883,15.1671,15.2546,509600.0
2009-05-28 10:45:00,22.65,22.69,22.6,22.66,305600.0,15.2546,15.2816,15.2209,15.2614,305600.0
2009-05-28 10:50:00,22.67,22.7,22.59,22.61,224800.0,15.2681,15.2883,15.2142,15.2277,224800.0
2009-05-28 10:55:00,22.61,22.73,22.6,22.7,271500.0,15.2277,15.3085,15.2209,15.2883,271500.0
2009-05-28 11:00:00,22.7,22.71,22.66,22.71,217400.0,15.2883,15.295,15.2614,15.295,217400.0
2009-05-28 11:05:00,22.71,22.78,22.69,22.72,391100.0,15.295,15.3422,15.2816,15.3018,391100.0
2009-05-28 11:10:00,22.71,22.73,22.68,22.68,318000.0,15.295,15.3085,15.2748,15.2748,318000.0
2009-05-28 11:15:00,22.69,22.74,22.65,22.66,259600.0,15.2816,15.3152,15.2546,15.2614,259600.0
2009-05-28 11:20:00,22.66,22.66,22.59,22.63,262800.0,15.2614,15.2614,15.2142,15.2412,262800.0
2009-05-28 11:25:00,22.63,22.64,22.53,22.54,172500.0,15.2412,15.2479,15.1738,15.1805,172500.0
2009-05-28 11:30:00,22.53,22.6,22.52,22.57,234800.0,15.1738,15.2209,15.1671,15.2007,234800.0
2009-05-28 11:35:00,22.56,22.62,22.55,22.56,150800.0,15.194,15.2344,15.1873,15.194,150800.0
2009-05-28 11:40:00,22.56,22.6,22.51,22.53,139500.0,15.194,15.2209,15.1603,15.1738,139500.0
2009-05-28 11:45:00,22.53,22.62,22.49,22.6,262300.0,15.1738,15.2344,15.1469,15.2209,262300.0
2009-05-28 11:50:00,22.6,22.61,22.55,22.58,130200.0,15.2209,15.2277,15.1873,15.2075,130200.0
2009-05-28 11:55:00,22.58,22.63,22.55,22.6,208600.0,15.2075,15.2412,15.1873,15.2209,208600.0
2009-05-28 12:00:00,22.59,22.6,22.5,22.51,184500.0,15.2142,15.2209,15.1536,15.1603,184500.0
2009-05-28 12:05:00,22.5,22.52,22.46,22.47,251500.0,15.1536,15.1671,15.1267,15.1334,251500.0
2009-05-28 12:10:00,22.48,22.52,22.47,22.51,196100.0,15.1401,15.1671,15.1334,15.1603,196100.0
2009-05-28 12:15:00,22.51,22.54,22.49,22.52,374900.0,15.1603,15.1805,15.1469,15.1671,374900.0
2009-05-28 12:20:00,22.52,22.53,22.47,22.48,237800.0,15.1671,15.1738,15.1334,15.1401,237800.0
2009-05-28 12:25:00,22.5,22.52,22.44,22.45,507100.0,15.1536,15.1671,15.1132,15.1199,507100.0
2009-05-28 12:30:00,22.45,22.51,22.43,22.48,230100.0,15.1199,15.1603,15.1065,15.1401,230100.0
2009-05-28 12:35:00,22.48,22.51,22.46,22.51,155700.0,15.1401,15.1603,15.1267,15.1603,155700.0
2009-05-28 12:40:00,22.51,22.51,22.45,22.48,153100.0,15.1603,15.1603,15.1199,15.1401,153100.0
2009-05-28 12:45:00,22.48,22.48,22.43,22.46,351000.0,15.1401,15.1401,15.1065,15.1267,351000.0
2009-05-28 12:50:00,22.45,22.47,22.43,22.44,187900.0,15.1199,15.1334,15.1065,15.1132,187900.0
2009-05-28 12:55:00,22.44,22.44,22.41,22.42,107200.0,15.1132,15.1132,15.093,15.0997,107200.0
2009-05-28 13:00:00,22.42,22.49,22.4,22.45,528600.0,15.0997,15.1469,15.0862,15.1199,528600.0
2009-05-28 13:05:00,22.45,22.51,22.44,22.5,404700.0,15.1199,15.1603,15.1132,15.1536,404700.0
2009-05-28 13:10:00,22.5,22.57,22.5,22.56,314500.0,15.1536,15.2007,15.1536,15.194,314500.0
2009-05-28 13:15:00,22.56,22.69,22.55,22.64,462300.0,15.194,15.2816,15.1873,15.2479,462300.0
2009-05-28 13:20:00,22.65,22.69,22.64,22.65,261100.0,15.2546,15.2816,15.2479,15.2546,261100.0
2009-05-28 13:25:00,22.65,22.66,22.58,22.58,195400.0,15.2546,15.2614,15.2075,15.2075,195400.0
2009-05-28 13:30:00,22.58,22.61,22.55,22.61,234800.0,15.2075,15.2277,15.1873,15.2277,234800.0
2009-05-28 13:35:00,22.61,22.63,22.57,22.59,177500.0,15.2277,15.2412,15.2007,15.2142,177500.0
2009-05-28 13:40:00,22.59,22.6,22.54,22.54,143800.0,15.2142,15.2209,15.1805,15.1805,143800.0
2009-05-28 13:45:00,22.54,22.6,22.54,22.57,224000.0,15.1805,15.2209,15.1805,15.2007,224000.0
2009-05-28 13:50:00,22.57,22.58,22.55,22.55,142000.0,15.2007,15.2075,15.1873,15.1873,142000.0
2009-05-28 13:55:00,22.56,22.56,22.5,22.52,311700.0,15.194,15.194,15.1536,15.1671,311700.0
2009-05-28 14:00:00,22.52,22.6,22.5,22.58,206600.0,15.1671,15.2209,15.1536,15.2075,206600.0
2009-05-28 14:05:00,22.56,22.61,22.55,22.59,129800.0,15.194,15.2277,15.1873,15.2142,129800.0
2009-05-28 14:10:00,22.59,22.6,22.55,22.55,172100.0,15.2142,15.2209,15.1873,15.1873,172100.0
2009-05-28 14:15:00,22.55,22.56,22.5,22.54,216800.0,15.1873,15.194,15.1536,15.1805,216800.0
2009-05-28 14:20:00,22.54,22.66,22.54,22.65,265600.0,15.1805,15.2614,15.1805,15.2546,265600.0
2009-05-28 14:25:00,22.65,22.66,22.63,22.64,260300.0,15.2546,15.2614,15.2412,15.2479,260300.0
2009-05-28 14:30:00,22.64,22.68,22.64,22.68,213900.0,15.2479,15.2748,15.2479,15.2748,213900.0
2009-05-28 14:35:00,22.68,22.68,22.63,22.64,95800.0,15.2748,15.2748,15.2412,15.2479,95800.0
2009-05-28 14:40:00,22.63,22.7,22.58,22.58,434300.0,15.2412,15.2883,15.2075,15.2075,434300.0
2009-05-28 14:45:00,22.58,22.69,22.58,22.69,230100.0,15.2075,15.2816,15.2075,15.2816,230100.0
2009-05-28 14:50:00,22.69,22.74,22.68,22.7,240200.0,15.2816,15.3152,15.2748,15.2883,240200.0
2009-05-28 14:55:00,22.7,22.7,22.64,22.68,217900.0,15.2883,15.2883,15.2479,15.2748,217900.0
2009-05-28 15:00:00,22.69,22.72,22.68,22.7,212400.0,15.2816,15.3018,15.2748,15.2883,212400.0
2009-05-28 15:05:00,22.7,22.7,22.63,22.63,133400.0,15.2883,15.2883,15.2412,15.2412,133400.0
2009-05-28 15:10:00,22.63,22.66,22.6,22.62,295000.0,15.2412,15.2614,15.2209,15.2344,295000.0
2009-05-28 15:15:00,22.62,22.68,22.57,22.68,381100.0,15.2344,15.2748,15.2007,15.2748,381100.0
2009-05-28 15:20:00,22.68,22.68,22.6,22.6,273700.0,15.2748,15.2748,15.2209,15.2209,273700.0
2009-05-28 15:25:00,22.61,22.65,22.58,22.64,304900.0,15.2277,15.2546,15.2075,15.2479,304900.0
2009-05-28 15:30:00,22.63,22.7,22.63,22.7,402200.0,15.2412,15.2883,15.2412,15.2883,402200.0
2009-05-28 15:35:00,22.7,22.71,22.63,22.7,415000.0,15.2883,15.295,15.2412,15.2883,415000.0
2009-05-28 15:40:00,22.7,22.78,22.68,22.75,508300.0,15.2883,15.3422,15.2748,15.322,508300.0
2009-05-28 15:45:00,22.76,22.76,22.73,22.75,332900.0,15.3287,15.3287,15.3085,15.322,332900.0
2009-05-28 15:50:00,22.76,22.84,22.72,22.73,871400.0,15.3287,15.3826,15.3018,15.3085,871400.0
2009-05-28 15:55:00,22.73,22.76,22.68,22.71,1308100.0,15.3085,15.3287,15.2748,15.295,1308100.0
2009-05-29 09:30:00,22.99,23.05,22.9,22.9,331400.0,15.4836,15.524,15.423,15.423,331400.0
2009-05-29 09:35:00,22.9,22.99,22.76,22.92,348100.0,15.423,15.4836,15.3287,15.4365,348100.0
2009-05-29 09:40:00,22.91,22.98,22.76,22.82,536400.0,15.4297,15.4769,15.3287,15.3691,536400.0
2009-05-29 09:45:00,22.81,22.81,22.67,22.74,424000.0,15.3624,15.3624,15.2681,15.3152,424000.0
2009-05-29 09:50:00,22.74,22.94,22.73,22.84,428400.0,15.3152,15.4499,15.3085,15.3826,428400.0
2009-05-29 09:55:00,22.85,22.93,22.83,22.9,304300.0,15.3893,15.4432,15.3759,15.423,304300.0
2009-05-29 10:00:00,22.91,22.96,22.8,22.84,620500.0,15.4297,15.4634,15.3556,15.3826,620500.0
2009-05-29 10:05:00,22.85,22.92,22.84,22.88,356900.0,15.3893,15.4365,15.3826,15.4095,356900.0
2009-05-29 10:10:00,22.88,22.88,22.75,22.85,412000.0,15.4095,15.4095,15.322,15.3893,412000.0
2009-05-29 10:15:00,22.85,22.95,22.83,22.92,415300.0,15.3893,15.4567,15.3759,15.4365,415300.0
2009-05-29 10:20:00,22.92,23.04,22.9,23.02,229200.0,15.4365,15.5173,15.423,15.5038,229200.0
2009-05-29 10:25:00,23.0,23.0,22.91,22.93,165300.0,15.4903,15.4903,15.4297,15.4432,165300.0
2009-05-29 10:30:00,22.94,22.94,22.85,22.86,288800.0,15.4499,15.4499,15.3893,15.3961,288800.0
2009-05-29 10:35:00,22.85,22.88,22.82,22.87,246300.0,15.3893,15.4095,15.3691,15.4028,246300.0
2009-05-29 10:40:00,22.87,22.89,22.8,22.82,191600.0,15.4028,15.4163,15.3556,15.3691,191600.0
2009-05-29 10:45:00,22.81,22.83,22.68,22.69,365800.0,15.3624,15.3759,15.2748,15.2816,365800.0
2009-05-29 10:50:00,22.7,22.77,22.7,22.75,184400.0,15.2883,15.3354,15.2883,15.322,184400.0
2009-05-29 10:55:00,22.75,22.77,22.74,22.75,132800.0,15.322,15.3354,15.3152,15.322,132800.0
2009-05-29 11:00:00,22.75,22.79,22.71,22.78,170200.0,15.322,15.3489,15.295,15.3422,170200.0
2009-05-29 11:05:00,22.79,22.8,22.74,22.77,158000.0,15.3489,15.3556,15.3152,15.3354,158000.0
2009-05-29 11:10:00,22.77,22.8,22.7,22.79,171200.0,15.3354,15.3556,15.2883,15.3489,171200.0
2009-05-29 11:15:00,22.8,22.8,22.74,22.75,90700.0,15.3556,15.3556,15.3152,15.322,90700.0
2009-05-29 11:20:00,22.75,22.82,22.73,22.82,99700.0,15.322,15.3691,15.3085,15.3691,99700.0
2009-05-29 11:25:00,22.83,22.87,22.71,22.73,202300.0,15.3759,15.4028,15.295,15.3085,202300.0
2009-05-29 11:30:00,22.73,22.75,22.67,22.69,208900.0,15.3085,15.322,15.2681,15.2816,208900.0
2009-05-29 11:35:00,22.68,22.71,22.65,22.66,114200.0,15.2748,15.295,15.2546,15.2614,114200.0
2009-05-29 11:40:00,22.67,22.76,22.66,22.75,196400.0,15.2681,15.3287,15.2614,15.322,196400.0
2009-05-29 11:45:00,22.75,22.76,22.72,22.75,80800.0,15.322,15.3287,15.3018,15.322,80800.0
2009-05-29 11:50:00,22.75,22.76,22.71,22.75,131100.0,15.322,15.3287,15.295,15.322,131100.0
2009-05-29 11:55:00,22.75,22.8,22.68,22.74,198300.0,15.322,15.3556,15.2748,15.3152,198300.0
2009-05-29 12:00:00,22.74,22.83,22.73,22.82,145000.0,15.3152,15.3759,15.3085,15.3691,145000.0
2009-05-29 12:05:00,22.82,22.83,22.76,22.8,125500.0,15.3691,15.3759,15.3287,15.3556,125500.0
2009-05-29 12:10:00,22.79,22.86,22.79,22.83,88700.0,15.3489,15.3961,15.3489,15.3759,88700.0
2009-05-29 12:15:00,22.84,22.9,22.83,22.9,91600.0,15.3826,15.423,15.3759,15.423,91600.0
2009-05-29 12:20:00,22.89,22.9,22.83,22.83,93200.0,15.4163,15.423,15.3759,15.3759,93200.0
2009-05-29 12:25:00,22.83,22.92,22.82,22.92,168600.0,15.3759,15.4365,15.3691,15.4365,168600.0
2009-05-29 12:30:00,22.9,22.92,22.87,22.92,84200.0,15.423,15.4365,15.4028,15.4365,84200.0
2009-05-29 12:35:00,22.91,22.93,22.85,22.87,115100.0,15.4297,15.4432,15.3893,15.4028,115100.0
2009-05-29 12:40:00,22.86,22.89,22.84,22.86,98300.0,15.3961,15.4163,15.3826,15.3961,98300.0
2009-05-29 12:45:00,22.87,22.9,22.8,22.82,134000.0,15.4028,15.423,15.3556,15.3691,134000.0
2009-05-29 12:50:00,22.82,22.91,22.82,22.89,193400.0,15.3691,15.4297,15.3691,15.4163,193400.0
2009-05-29 12:55:00,22.89,22.92,22.89,22.89,63900.0,15.4163,15.4365,15.4163,15.4163,63900.0
2009-05-29 13:00:00,22.9,22.95,22.8,22.93,190700.0,15.423,15.4567,15.3556,15.4432,190700.0
2009-05-29 13:05:00,22.93,22.94,22.9,22.91,50300.0,15.4432,15.4499,15.423,15.4297,50300.0
2009-05-29 13:10:00,22.91,22.92,22.9,22.91,57700.0,15.4297,15.4365,15.423,15.4297,57700.0
2009-05-29 13:15:00,22.9,22.91,22.87,22.89,95500.0,15.423,15.4297,15.4028,15.4163,95500.0
2009-05-29 13:20:00,22.89,22.94,22.88,22.92,133300.0,15.4163,15.4499,15.4095,15.4365,133300.0
2009-05-29 13:25:00,22.92,22.94,22.91,22.92,60400.0,15.4365,15.4499,15.4297,15.4365,60400.0
2009-05-29 13:30:00,22.92,23.03,22.91,22.98,180200.0,15.4365,15.5105,15.4297,15.4769,180200.0
2009-05-29 13:35:00,22.97,23.0,22.97,23.0,64800.0,15.4701,15.4903,15.4701,15.4903,64800.0
2009-05-29 13:40:00,23.0,23.0,22.96,22.97,93100.0,15.4903,15.4903,15.4634,15.4701,93100.0
2009-05-29 13:45:00,22.97,22.98,22.93,22.94,126000.0,15.4701,15.4769,15.4432,15.4499,126000.0
2009-05-29 13:50:00,22.94,22.96,22.9,22.93,166900.0,15.4499,15.4634,15.423,15.4432,166900.0
2009-05-29 13:55:00,22.93,22.96,22.92,22.93,82100.0,15.4432,15.4634,15.4365,15.4432,82100.0
2009-05-29 14:00:00,22.94,22.96,22.92,22.95,116200.0,15.4499,15.4634,15.4365,15.4567,116200.0
2009-05-29 14:05:00,22.95,22.97,22.95,22.96,46000.0,15.4567,15.4701,15.4567,15.4634,46000.0
2009-05-29 14:10:00,22.96,23.0,22.96,22.99,63900.0,15.4634,15.4903,15.4634,15.4836,63900.0
2009-05-29 14:15:00,22.99,23.02,22.99,23.0,88300.0,15.4836,15.5038,15.4836,15.4903,88300.0
2009-05-29 14:20:00,23.0,23.0,22.96,22.96,82800.0,15.4903,15.4903,15.4634,15.4634,82800.0
2009-05-29 14:25:00,22.96,22.99,22.96,22.98,93700.0,15.4634,15.4836,15.4634,15.4769,93700.0
2009-05-29 14:30:00,22.98,22.99,22.93,22.95,100700.0,15.4769,15.4836,15.4432,15.4567,100700.0
2009-05-29 14:35:00,22.96,22.97,22.93,22.96,65700.0,15.4634,15.4701,15.4432,15.4634,65700.0
2009-05-29 14:40:00,22.95,22.98,22.95,22.97,89700.0,15.4567,15.4769,15.4567,15.4701,89700.0
2009-05-29 14:45:00,22.96,22.97,22.94,22.96,140000.0,15.4634,15.4701,15.4499,15.4634,140000.0
2009-05-29 14:50:00,22.97,22.97,22.92,22.92,255100.0,15.4701,15.4701,15.4365,15.4365,255100.0
2009-05-29 14:55:00,22.92,22.99,22.92,22.95,372300.0,15.4365,15.4836,15.4365,15.4567,372300.0
2009-05-29 15:00:00,22.95,22.96,22.91,22.94,164700.0,15.4567,15.4634,15.4297,15.4499,164700.0
2009-05-29 15:05:00,22.94,22.97,22.92,22.93,308300.0,15.4499,15.4701,15.4365,15.4432,308300.0
2009-05-29 15:10:00,22.93,22.94,22.91,22.92,94700.0,15.4432,15.4499,15.4297,15.4365,94700.0
2009-05-29 15:15:00,22.92,22.92,22.91,22.92,79900.0,15.4365,15.4365,15.4297,15.4365,79900.0
2009-05-29 15:20:00,22.92,22.92,22.87,22.87,206100.0,15.4365,15.4365,15.4028,15.4028,206100.0
2009-05-29 15:25:00,22.87,22.95,22.87,22.91,182000.0,15.4028,15.4567,15.4028,15.4297,182000.0
2009-05-29 15:30:00,22.91,22.92,22.86,22.87,203300.0,15.4297,15.4365,15.3961,15.4028,203300.0
2009-05-29 15:35:00,22.86,22.95,22.86,22.95,259500.0,15.3961,15.4567,15.3961,15.4567,259500.0
2009-05-29 15:40:00,22.94,23.0,22.92,22.99,349700.0,15.4499,15.4903,15.4365,15.4836,349700.0
2009-05-29 15:45:00,22.98,22.99,22.95,22.97,261600.0,15.4769,15.4836,15.4567,15.4701,261600.0
2009-05-29 15:50:00,22.98,23.05,22.97,23.0,564400.0,15.4769,15.524,15.4701,15.4903,564400.0
2009-05-29 15:55:00,23.01,23.19,23.0,23.19,1091100.0,15.4971,15.6183,15.4903,15.6183,1091100.0
2009-06-01 09:30:00,23.53,23.64,23.47,23.52,371800.0,15.8473,15.9214,15.8069,15.8406,371800.0
2009-06-01 09:35:00,23.51,23.52,23.39,23.43,277500.0,15.8338,15.8406,15.753,15.7799,277500.0
2009-06-01 09:40:00,23.43,23.59,23.42,23.59,308500.0,15.7799,15.8877,15.7732,15.8877,308500.0
2009-06-01 09:45:00,23.59,23.64,23.55,23.64,219400.0,15.8877,15.9214,15.8608,15.9214,219400.0
2009-06-01 09:50:00,23.64,23.75,23.59,23.65,281700.0,15.9214,15.9955,15.8877,15.9281,281700.0
2009-06-01 09:55:00,23.64,23.71,23.62,23.67,237700.0,15.9214,15.9685,15.9079,15.9416,237700.0
2009-06-01 10:00:00,23.67,23.93,23.67,23.93,674200.0,15.9416,16.1167,15.9416,16.1167,674200.0
2009-06-01 10:05:00,23.94,23.98,23.88,23.98,501400.0,16.1234,16.1504,16.083,16.1504,501400.0
2009-06-01 10:10:00,23.99,24.08,23.98,24.04,528100.0,16.1571,16.2177,16.1504,16.1908,528100.0
2009-06-01 10:15:00,24.04,24.18,24.03,24.18,377900.0,16.1908,16.2851,16.184,16.2851,377900.0
2009-06-01 10:20:00,24.17,24.17,24.07,24.07,339300.0,16.2783,16.2783,16.211,16.211,339300.0
2009-06-01 10:25:00,24.07,24.1,23.98,23.99,207100.0,16.211,16.2312,16.1504,16.1571,207100.0
2009-06-01 10:30:00,23.99,24.0,23.91,23.92,141300.0,16.1571,16.1638,16.1032,16.11,141300.0
2009-06-01 10:35:00,23.92,23.97,23.91,23.95,111000.0,16.11,16.1436,16.1032,16.1302,111000.0
2009-06-01 10:40:00,23.95,23.97,23.92,23.92,83300.0,16.1302,16.1436,16.11,16.11,83300.0
2009-06-01 10:45:00,23.93,23.93,23.87,23.9,83600.0,16.1167,16.1167,16.0763,16.0965,83600.0
2009-06-01 10:50:00,23.9,24.02,23.9,24.01,254500.0,16.0965,16.1773,16.0965,16.1706,254500.0
2009-06-01 10:55:00,24.01,24.08,24.01,24.07,107900.0,16.1706,16.2177,16.1706,16.211,107900.0
2009-06-01 11:00:00,24.07,24.15,24.06,24.1,180300.0,16.211,16.2649,16.2042,16.2312,180300.0
2009-06-01 11:05:00,24.1,24.14,24.08,24.1,195100.0,16.2312,16.2581,16.2177,16.2312,195100.0
2009-06-01 11:10:00,24.1,24.16,24.09,24.12,247700.0,16.2312,16.2716,16.2245,16.2447,247700.0
2009-06-01 11:15:00,24.12,24.16,24.09,24.14,145100.0,16.2447,16.2716,16.2245,16.2581,145100.0
2009-06-01 11:20:00,24.15,24.17,24.13,24.17,132300.0,16.2649,16.2783,16.2514,16.2783,132300.0
2009-06-01 11:25:00,24.16,24.2,24.16,24.2,167000.0,16.2716,16.2985,16.2716,16.2985,167000.0
2009-06-01 11:30:00,24.2,24.21,24.18,24.21,132700.0,16.2985,16.3053,16.2851,16.3053,132700.0
2009-06-01 11:35:00,24.2,24.21,24.19,24.19,146600.0,16.2985,16.3053,16.2918,16.2918,146600.0
2009-06-01 11:40:00,24.2,24.21,24.19,24.19,138100.0,16.2985,16.3053,16.2918,16.2918,138100.0
2009-06-01 11:45:00,24.2,24.23,24.2,24.21,128600.0,16.2985,16.3187,16.2985,16.3053,128600.0
2009-06-01 11:50:00,24.21,24.23,24.2,24.22,148200.0,16.3053,16.3187,16.2985,16.312,148200.0
2009-06-01 11:55:00,24.21,24.3,24.18,24.28,361800.0,16.3053,16.3659,16.2851,16.3524,361800.0
2009-06-01 12:00:00,24.27,24.31,24.27,24.28,239300.0,16.3457,16.3726,16.3457,16.3524,239300.0
2009-06-01 12:05:00,24.28,24.35,24.27,24.32,156500.0,16.3524,16.3996,16.3457,16.3794,156500.0
2009-06-01 12:10:00,24.31,24.32,24.28,24.3,135800.0,16.3726,16.3794,16.3524,16.3659,135800.0
2009-06-01 12:15:00,24.3,24.3,24.26,24.26,67200.0,16.3659,16.3659,16.3389,16.3389,67200.0
2009-06-01 12:20:00,24.27,24.3,24.24,24.29,148800.0,16.3457,16.3659,16.3255,16.3592,148800.0
2009-06-01 12:25:00,24.3,24.37,24.29,24.36,218500.0,16.3659,16.413,16.3592,16.4063,218500.0
2009-06-01 12:30:00,24.36,24.4,24.35,24.4,194000.0,16.4063,16.4332,16.3996,16.4332,194000.0
2009-06-01 12:35:00,24.39,24.42,24.39,24.41,177500.0,16.4265,16.4467,16.4265,16.44,177500.0
2009-06-01 12:40:00,24.41,24.43,24.37,24.4,112000.0,16.44,16.4534,16.413,16.4332,112000.0
2009-06-01 12:45:00,24.4,24.42,24.4,24.4,59100.0,16.4332,16.4467,16.4332,16.4332,59100.0
2009-06-01 12:50:00,24.4,24.4,24.33,24.33,154700.0,16.4332,16.4332,16.3861,16.3861,154700.0
2009-06-01 12:55:00,24.33,24.34,24.2,24.22,154100.0,16.3861,16.3928,16.2985,16.312,154100.0
2009-06-01 13:00:00,24.22,24.29,24.21,24.23,149600.0,16.312,16.3592,16.3053,16.3187,149600.0
2009-06-01 13:05:00,24.23,24.27,24.23,24.27,58100.0,16.3187,16.3457,16.3187,16.3457,58100.0
2009-06-01 13:10:00,24.27,24.27,24.21,24.23,83200.0,16.3457,16.3457,16.3053,16.3187,83200.0
2009-06-01 13:15:00,24.22,24.25,24.21,24.23,76700.0,16.312,16.3322,16.3053,16.3187,76700.0
2009-06-01 13:20:00,24.23,24.29,24.23,24.28,87000.0,16.3187,16.3592,16.3187,16.3524,87000.0
2009-06-01 13:25:00,24.29,24.29,24.26,24.28,163300.0,16.3592,16.3592,16.3389,16.3524,163300.0
2009-06-01 13:30:00,24.29,24.3,24.27,24.27,171700.0,16.3592,16.3659,16.3457,16.3457,171700.0
2009-06-01 13:35:00,24.27,24.29,24.25,24.28,81600.0,16.3457,16.3592,16.3322,16.3524,81600.0
2009-06-01 13:40:00,24.29,24.3,24.27,24.28,64100.0,16.3592,16.3659,16.3457,16.3524,64100.0
2009-06-01 13:45:00,24.28,24.32,24.27,24.3,182300.0,16.3524,16.3794,16.3457,16.3659,182300.0
2009-06-01 13:50:00,24.29,24.3,24.29,24.3,38500.0,16.3592,16.3659,16.3592,16.3659,38500.0
2009-06-01 13:55:00,24.29,24.35,24.29,24.35,209300.0,16.3592,16.3996,16.3592,16.3996,209300.0
2009-06-01 14:00:00,24.34,24.35,24.32,24.34,217900.0,16.3928,16.3996,16.3794,16.3928,217900.0
2009-06-01 14:05:00,24.34,24.36,24.25,24.26,220200.0,16.3928,16.4063,16.3322,16.3389,220200.0
2009-06-01 14:10:00,24.25,24.28,24.2,24.2,180000.0,16.3322,16.3524,16.2985,16.2985,180000.0
2009-06-01 14:15:00,24.2,24.26,24.19,24.19,113600.0,16.2985,16.3389,16.2918,16.2918,113600.0
2009-06-01 14:20:00,24.2,24.26,24.19,24.26,47000.0,16.2985,16.3389,16.2918,16.3389,47000.0
2009-06-01 14:25:00,24.26,24.29,24.22,24.22,105200.0,16.3389,16.3592,16.312,16.312,105200.0
2009-06-01 14:30:00,24.22,24.28,24.2,24.21,139700.0,16.312,16.3524,16.2985,16.3053,139700.0
2009-06-01 14:35:00,24.21,24.24,24.17,24.23,167900.0,16.3053,16.3255,16.2783,16.3187,167900.0
2009-06-01 14:40:00,24.22,24.25,24.2,24.23,156400.0,16.312,16.3322,16.2985,16.3187,156400.0
2009-06-01 14:45:00,24.23,24.28,24.17,24.19,136200.0,16.3187,16.3524,16.2783,16.2918,136200.0
2009-06-01 14:50:00,24.21,24.22,24.18,24.21,111000.0,16.3053,16.312,16.2851,16.3053,111000.0
2009-06-01 14:55:00,24.22,24.26,24.19,24.25,109300.0,16.312,16.3389,16.2918,16.3322,109300.0
2009-06-01 15:00:00,24.26,24.27,24.19,24.19,122100.0,16.3389,16.3457,16.2918,16.2918,122100.0
2009-06-01 15:05:00,24.2,24.2,24.15,24.16,139300.0,16.2985,16.2985,16.2649,16.2716,139300.0
2009-06-01 15:10:00,24.16,24.2,24.09,24.1,335100.0,16.2716,16.2985,16.2245,16.2312,335100.0
2009-06-01 15:15:00,24.1,24.11,24.07,24.07,252300.0,16.2312,16.2379,16.211,16.211,252300.0
2009-06-01 15:20:00,24.07,24.1,24.04,24.08,342200.0,16.211,16.2312,16.1908,16.2177,342200.0
2009-06-01 15:25:00,24.07,24.14,24.07,24.13,315400.0,16.211,16.2581,16.211,16.2514,315400.0
2009-06-01 15:30:00,24.13,24.18,24.1,24.16,460100.0,16.2514,16.2851,16.2312,16.2716,460100.0
2009-06-01 15:35:00,24.16,24.24,24.16,24.21,258400.0,16.2716,16.3255,16.2716,16.3053,258400.0
2009-06-01 15:40:00,24.22,24.22,24.13,24.17,431400.0,16.312,16.312,16.2514,16.2783,431400.0
2009-06-01 15:45:00,24.17,24.17,24.1,24.17,333000.0,16.2783,16.2783,16.2312,16.2783,333000.0
2009-06-01 15:50:00,24.16,24.25,24.15,24.21,632100.0,16.2716,16.3322,16.2649,16.3053,632100.0
2009-06-01 15:55:00,24.21,24.22,24.02,24.19,1328700.0,16.3053,16.312,16.1773,16.2918,1328700.0
2009-06-02 09:30:00,23.96,24.1,23.83,24.06,285600.0,16.1369,16.2312,16.0493,16.2042,285600.0
2009-06-02 09:35:00,24.06,24.26,24.03,24.26,198700.0,16.2042,16.3389,16.184,16.3389,198700.0
2009-06-02 09:40:00,24.26,24.29,24.13,24.15,209900.0,16.3389,16.3592,16.2514,16.2649,209900.0
2009-06-02 09:45:00,24.15,24.3,24.15,24.2,334300.0,16.2649,16.3659,16.2649,16.2985,334300.0
2009-06-02 09:50:00,24.21,24.28,24.1,24.22,256200.0,16.3053,16.3524,16.2312,16.312,256200.0
2009-06-02 09:55:00,24.22,24.3,24.18,24.3,349200.0,16.312,16.3659,16.2851,16.3659,349200.0
2009-06-02 10:00:00,24.26,24.45,24.26,24.41,994800.0,16.3389,16.4669,16.3389,16.44,994800.0
2009-06-02 10:05:00,24.41,24.55,24.39,24.55,339100.0,16.44,16.5343,16.4265,16.5343,339100.0
2009-06-02 10:10:00,24.55,24.57,24.48,24.48,345200.0,16.5343,16.5477,16.4871,16.4871,345200.0
2009-06-02 10:15:00,24.49,24.49,24.33,24.35,389600.0,16.4938,16.4938,16.3861,16.3996,389600.0
2009-06-02 10:20:00,24.36,24.36,24.28,24.31,216700.0,16.4063,16.4063,16.3524,16.3726,216700.0
2009-06-02 10:25:00,24.31,24.4,24.31,24.37,163000.0,16.3726,16.4332,16.3726,16.413,163000.0
2009-06-02 10:30:00,24.38,24.44,24.32,24.38,169300.0,16.4198,16.4602,16.3794,16.4198,169300.0
2009-06-02 10:35:00,24.37,24.43,24.34,24.4,229200.0,16.413,16.4534,16.3928,16.4332,229200.0
2009-06-02 10:40:00,24.4,24.44,24.37,24.41,170300.0,16.4332,16.4602,16.413,16.44,170300.0
2009-06-02 10:45:00,24.41,24.41,24.32,24.38,145200.0,16.44,16.44,16.3794,16.4198,145200.0
2009-06-02 10:50:00,24.37,24.4,24.29,24.32,177600.0,16.413,16.4332,16.3592,16.3794,177600.0
2009-06-02 10:55:00,24.32,24.4,24.31,24.32,245300.0,16.3794,16.4332,16.3726,16.3794,245300.0
2009-06-02 11:00:00,24.33,24.38,24.31,24.33,135300.0,16.3861,16.4198,16.3726,16.3861,135300.0
2009-06-02 11:05:00,24.32,24.36,24.28,24.28,109900.0,16.3794,16.4063,16.3524,16.3524,109900.0
2009-06-02 11:10:00,24.28,24.48,24.28,24.47,350000.0,16.3524,16.4871,16.3524,16.4804,350000.0
2009-06-02 11:15:00,24.47,24.48,24.41,24.46,152100.0,16.4804,16.4871,16.44,16.4736,152100.0
2009-06-02 11:20:00,24.46,24.53,24.44,24.51,119500.0,16.4736,16.5208,16.4602,16.5073,119500.0
2009-06-02 11:25:00,24.51,24.53,24.46,24.46,93200.0,16.5073,16.5208,16.4736,16.4736,93200.0
2009-06-02 11:30:00,24.46,24.49,24.42,24.43,126100.0,16.4736,16.4938,16.4467,16.4534,126100.0
2009-06-02 11:35:00,24.44,24.44,24.4,24.42,70700.0,16.4602,16.4602,16.4332,16.4467,70700.0
2009-06-02 11:40:00,24.42,24.44,24.41,24.44,79900.0,16.4467,16.4602,16.44,16.4602,79900.0
2009-06-02 11:45:00,24.44,24.45,24.43,24.44,64600.0,16.4602,16.4669,16.4534,16.4602,64600.0
2009-06-02 11:50:00,24.44,24.5,24.44,24.49,121800.0,16.4602,16.5006,16.4602,16.4938,121800.0
2009-06-02 11:55:00,24.5,24.51,24.45,24.46,129700.0,16.5006,16.5073,16.4669,16.4736,129700.0
2009-06-02 12:00:00,24.46,24.48,24.44,24.45,84800.0,16.4736,16.4871,16.4602,16.4669,84800.0
2009-06-02 12:05:00,24.44,24.45,24.39,24.43,92000.0,16.4602,16.4669,16.4265,16.4534,92000.0
2009-06-02 12:10:00,24.42,24.48,24.42,24.48,146700.0,16.4467,16.4871,16.4467,16.4871,146700.0
2009-06-02 12:15:00,24.47,24.5,24.45,24.49,111400.0,16.4804,16.5006,16.4669,16.4938,111400.0
2009-06-02 12:20:00,24.49,24.51,24.48,24.49,213800.0,16.4938,16.5073,16.4871,16.4938,213800.0
2009-06-02 12:25:00,24.5,24.5,24.41,24.42,120900.0,16.5006,16.5006,16.44,16.4467,120900.0
2009-06-02 12:30:00,24.43,24.43,24.41,24.41,57500.0,16.4534,16.4534,16.44,16.44,57500.0
2009-06-02 12:35:00,24.41,24.49,24.41,24.48,81100.0,16.44,16.4938,16.44,16.4871,81100.0
2009-06-02 12:40:00,24.49,24.5,24.43,24.43,92100.0,16.4938,16.5006,16.4534,16.4534,92100.0
2009-06-02 12:45:00,24.43,24.44,24.43,24.44,27600.0,16.4534,16.4602,16.4534,16.4602,27600.0
2009-06-02 12:50:00,24.43,24.5,24.43,24.48,130400.0,16.4534,16.5006,16.4534,16.4871,130400.0
2009-06-02 12:55:00,24.47,24.5,24.46,24.47,57900.0,16.4804,16.5006,16.4736,16.4804,57900.0
2009-06-02 13:00:00,24.47,24.48,24.43,24.44,72200.0,16.4804,16.4871,16.4534,16.4602,72200.0
2009-06-02 13:05:00,24.43,24.48,24.43,24.48,96000.0,16.4534,16.4871,16.4534,16.4871,96000.0
2009-06-02 13:10:00,24.48,24.48,24.45,24.47,77700.0,16.4871,16.4871,16.4669,16.4804,77700.0
2009-06-02 13:15:00,24.46,24.48,24.45,24.46,103100.0,16.4736,16.4871,16.4669,16.4736,103100.0
2009-06-02 13:20:00,24.46,24.48,24.45,24.48,87400.0,16.4736,16.4871,16.4669,16.4871,87400.0
2009-06-02 13:25:00,24.48,24.51,24.46,24.5,145600.0,16.4871,16.5073,16.4736,16.5006,145600.0
2009-06-02 13:30:00,24.5,24.5,24.48,24.49,59300.0,16.5006,16.5006,16.4871,16.4938,59300.0
2009-06-02 13:35:00,24.49,24.5,24.46,24.46,102700.0,16.4938,16.5006,16.4736,16.4736,102700.0
2009-06-02 13:40:00,24.46,24.5,24.46,24.5,79200.0,16.4736,16.5006,16.4736,16.5006,79200.0
2009-06-02 13:45:00,24.5,24.53,24.49,24.51,134900.0,16.5006,16.5208,16.4938,16.5073,134900.0
2009-06-02 13:50:00,24.51,24.54,24.49,24.5,101800.0,16.5073,16.5275,16.4938,16.5006,101800.0
2009-06-02 13:55:00,24.49,24.51,24.49,24.51,61000.0,16.4938,16.5073,16.4938,16.5073,61000.0
2009-06-02 14:00:00,24.5,24.51,24.48,24.48,94500.0,16.5006,16.5073,16.4871,16.4871,94500.0
2009-06-02 14:05:00,24.48,24.51,24.47,24.5,110100.0,16.4871,16.5073,16.4804,16.5006,110100.0
2009-06-02 14:10:00,24.5,24.51,24.49,24.5,74800.0,16.5006,16.5073,16.4938,16.5006,74800.0
2009-06-02 14:15:00,24.51,24.6,24.51,24.59,182400.0,16.5073,16.5679,16.5073,16.5612,182400.0
2009-06-02 14:20:00,24.59,24.63,24.59,24.6,149300.0,16.5612,16.5881,16.5612,16.5679,149300.0
2009-06-02 14:25:00,24.61,24.63,24.59,24.61,155800.0,16.5747,16.5881,16.5612,16.5747,155800.0
2009-06-02 14:30:00,24.62,24.62,24.59,24.61,111100.0,16.5814,16.5814,16.5612,16.5747,111100.0
2009-06-02 14:35:00,24.61,24.65,24.6,24.64,289600.0,16.5747,16.6016,16.5679,16.5949,289600.0
2009-06-02 14:40:00,24.65,24.75,24.64,24.75,474300.0,16.6016,16.669,16.5949,16.669,474300.0
2009-06-02 14:45:00,24.75,24.77,24.71,24.72,410800.0,16.669,16.6824,16.642,16.6488,410800.0
2009-06-02 14:50:00,24.73,24.77,24.7,24.76,382100.0,16.6555,16.6824,16.6353,16.6757,382100.0
2009-06-02 14:55:00,24.76,24.79,24.74,24.74,274600.0,16.6757,16.6959,16.6622,16.6622,274600.0
2009-06-02 15:00:00,24.75,24.8,24.74,24.77,250400.0,16.669,16.7026,16.6622,16.6824,250400.0
2009-06-02 15:05:00,24.77,24.8,24.77,24.77,167600.0,16.6824,16.7026,16.6824,16.6824,167600.0
2009-06-02 15:10:00,24.78,24.79,24.71,24.73,195800.0,16.6892,16.6959,16.642,16.6555,195800.0
2009-06-02 15:15:00,24.72,24.73,24.7,24.71,223400.0,16.6488,16.6555,16.6353,16.642,223400.0
2009-06-02 15:20:00,24.7,24.7,24.61,24.64,297500.0,16.6353,16.6353,16.5747,16.5949,297500.0
2009-06-02 15:25:00,24.63,24.69,24.63,24.64,215700.0,16.5881,16.6285,16.5881,16.5949,215700.0
2009-06-02 15:30:00,24.63,24.64,24.59,24.59,270600.0,16.5881,16.5949,16.5612,16.5612,270600.0
2009-06-02 15:35:00,24.6,24.63,24.59,24.63,377400.0,16.5679,16.5881,16.5612,16.5881,377400.0
2009-06-02 15:40:00,24.63,24.63,24.57,24.58,449700.0,16.5881,16.5881,16.5477,16.5545,449700.0
2009-06-02 15:45:00,24.57,24.59,24.55,24.55,439100.0,16.5477,16.5612,16.5343,16.5343,439100.0
2009-06-02 15:50:00,24.55,24.56,24.42,24.5,835800.0,16.5343,16.541,16.4467,16.5006,835800.0
2009-06-02 15:55:00,24.5,24.53,24.45,24.53,1023100.0,16.5006,16.5208,16.4669,16.5208,1023100.0
2009-06-03 09:30:00,24.42,24.5,24.27,24.46,254000.0,16.4467,16.5006,16.3457,16.4736,254000.0
2009-06-03 09:35:00,24.46,24.58,24.34,24.58,242900.0,16.4736,16.5545,16.3928,16.5545,242900.0
2009-06-03 09:40:00,24.58,24.69,24.51,24.66,354600.0,16.5545,16.6285,16.5073,16.6083,354600.0
2009-06-03 09:45:00,24.67,24.79,24.62,24.74,504900.0,16.6151,16.6959,16.5814,16.6622,504900.0
2009-06-03 09:50:00,24.74,24.81,24.59,24.6,438700.0,16.6622,16.7094,16.5612,16.5679,438700.0
2009-06-03 09:55:00,24.6,24.67,24.57,24.66,199300.0,16.5679,16.6151,16.5477,16.6083,199300.0
2009-06-03 10:00:00,24.66,24.66,24.51,24.59,396100.0,16.6083,16.6083,16.5073,16.5612,396100.0
2009-06-03 10:05:00,24.59,24.63,24.51,24.53,148400.0,16.5612,16.5881,16.5073,16.5208,148400.0
2009-06-03 10:10:00,24.53,24.58,24.48,24.51,204800.0,16.5208,16.5545,16.4871,16.5073,204800.0
2009-06-03 10:15:00,24.5,24.51,24.37,24.39,202500.0,16.5006,16.5073,16.413,16.4265,202500.0
2009-06-03 10:20:00,24.38,24.41,24.33,24.37,225500.0,16.4198,16.44,16.3861,16.413,225500.0
2009-06-03 10:25:00,24.37,24.51,24.36,24.5,123300.0,16.413,16.5073,16.4063,16.5006,123300.0
2009-06-03 10:30:00,24.51,24.51,24.4,24.44,151900.0,16.5073,16.5073,16.4332,16.4602,151900.0
2009-06-03 10:35:00,24.44,24.45,24.43,24.44,108200.0,16.4602,16.4669,16.4534,16.4602,108200.0
2009-06-03 10:40:00,24.44,24.52,24.42,24.46,205700.0,16.4602,16.5141,16.4467,16.4736,205700.0
2009-06-03 10:45:00,24.45,24.46,24.43,24.45,94000.0,16.4669,16.4736,16.4534,16.4669,94000.0
2009-06-03 10:50:00,24.46,24.56,24.45,24.55,223200.0,16.4736,16.541,16.4669,16.5343,223200.0
2009-06-03 10:55:00,24.54,24.57,24.54,24.57,84000.0,16.5275,16.5477,16.5275,16.5477,84000.0
2009-06-03 11:00:00,24.57,24.58,24.53,24.58,83500.0,16.5477,16.5545,16.5208,16.5545,83500.0
2009-06-03 11:05:00,24.58,24.61,24.55,24.57,121300.0,16.5545,16.5747,16.5343,16.5477,121300.0
2009-06-03 11:10:00,24.56,24.61,24.56,24.61,51000.0,16.541,16.5747,16.541,16.5747,51000.0
2009-06-03 11:15:00,24.6,24.62,24.5,24.55,107200.0,16.5679,16.5814,16.5006,16.5343,107200.0
2009-06-03 11:20:00,24.56,24.67,24.55,24.62,112600.0,16.541,16.6151,16.5343,16.5814,112600.0
2009-06-03 11:25:00,24.63,24.65,24.62,24.62,88600.0,16.5881,16.6016,16.5814,16.5814,88600.0
2009-06-03 11:30:00,24.61,24.63,24.59,24.61,77700.0,16.5747,16.5881,16.5612,16.5747,77700.0
2009-06-03 11:35:00,24.6,24.6,24.55,24.59,145400.0,16.5679,16.5679,16.5343,16.5612,145400.0
2009-06-03 11:40:00,24.59,24.63,24.5,24.53,122200.0,16.5612,16.5881,16.5006,16.5208,122200.0
2009-06-03 11:45:00,24.54,24.56,24.5,24.52,67700.0,16.5275,16.541,16.5006,16.5141,67700.0
2009-06-03 11:50:00,24.52,24.52,24.5,24.51,44700.0,16.5141,16.5141,16.5006,16.5073,44700.0
2009-06-03 11:55:00,24.52,24.52,24.47,24.47,75500.0,16.5141,16.5141,16.4804,16.4804,75500.0
2009-06-03 12:00:00,24.47,24.48,24.44,24.46,52000.0,16.4804,16.4871,16.4602,16.4736,52000.0
2009-06-03 12:05:00,24.46,24.48,24.41,24.42,100600.0,16.4736,16.4871,16.44,16.4467,100600.0
2009-06-03 12:10:00,24.42,24.43,24.39,24.39,78000.0,16.4467,16.4534,16.4265,16.4265,78000.0
2009-06-03 12:15:00,24.39,24.45,24.38,24.44,118500.0,16.4265,16.4669,16.4198,16.4602,118500.0
2009-06-03 12:20:00,24.44,24.45,24.42,24.43,58700.0,16.4602,16.4669,16.4467,16.4534,58700.0
2009-06-03 12:25:00,24.42,24.43,24.38,24.39,76900.0,16.4467,16.4534,16.4198,16.4265,76900.0
2009-06-03 12:30:00,24.39,24.47,24.39,24.46,79300.0,16.4265,16.4804,16.4265,16.4736,79300.0
2009-06-03 12:35:00,24.46,24.49,24.46,24.48,41300.0,16.4736,16.4938,16.4736,16.4871,41300.0
2009-06-03 12:40:00,24.49,24.5,24.48,24.5,52500.0,16.4938,16.5006,16.4871,16.5006,52500.0
2009-06-03 12:45:00,24.49,24.52,24.49,24.52,45000.0,16.4938,16.5141,16.4938,16.5141,45000.0
2009-06-03 12:50:00,24.52,24.53,24.51,24.52,92700.0,16.5141,16.5208,16.5073,16.5141,92700.0
2009-06-03 12:55:00,24.52,24.52,24.46,24.48,78800.0,16.5141,16.5141,16.4736,16.4871,78800.0
2009-06-03 13:00:00,24.48,24.49,24.45,24.46,55600.0,16.4871,16.4938,16.4669,16.4736,55600.0
2009-06-03 13:05:00,24.45,24.46,24.42,24.42,64600.0,16.4669,16.4736,16.4467,16.4467,64600.0
2009-06-03 13:10:00,24.42,24.44,24.4,24.41,54200.0,16.4467,16.4602,16.4332,16.44,54200.0
2009-06-03 13:15:00,24.4,24.41,24.39,24.39,124700.0,16.4332,16.44,16.4265,16.4265,124700.0
2009-06-03 13:20:00,24.39,24.4,24.35,24.37,102500.0,16.4265,16.4332,16.3996,16.413,102500.0
2009-06-03 13:25:00,24.37,24.37,24.33,24.35,75000.0,16.413,16.413,16.3861,16.3996,75000.0
2009-06-03 13:30:00,24.34,24.36,24.34,24.35,39900.0,16.3928,16.4063,16.3928,16.3996,39900.0
2009-06-03 13:35:00,24.35,24.38,24.35,24.37,38700.0,16.3996,16.4198,16.3996,16.413,38700.0
2009-06-03 13:40:00,24.37,24.38,24.27,24.29,152700.0,16.413,16.4198,16.3457,16.3592,152700.0
2009-06-03 13:45:00,24.28,24.29,24.24,24.28,145500.0,16.3524,16.3592,16.3255,16.3524,145500.0
2009-06-03 13:50:00,24.28,24.28,24.23,24.26,95200.0,16.3524,16.3524,16.3187,16.3389,95200.0
2009-06-03 13:55:00,24.26,24.26,24.21,24.25,132200.0,16.3389,16.3389,16.3053,16.3322,132200.0
2009-06-03 14:00:00,24.24,24.28,24.24,24.26,76500.0,16.3255,16.3524,16.3255,16.3389,76500.0
2009-06-03 14:05:00,24.26,24.26,24.22,24.22,101600.0,16.3389,16.3389,16.312,16.312,101600.0
2009-06-03 14:10:00,24.22,24.24,24.19,24.2,151900.0,16.312,16.3255,16.2918,16.2985,151900.0
2009-06-03 14:15:00,24.2,24.27,24.19,24.24,95200.0,16.2985,16.3457,16.2918,16.3255,95200.0
2009-06-03 14:20:00,24.25,24.27,24.24,24.27,80300.0,16.3322,16.3457,16.3255,16.3457,80300.0
2009-06-03 14:25:00,24.26,24.27,24.23,24.23,86100.0,16.3389,16.3457,16.3187,16.3187,86100.0
2009-06-03 14:30:00,24.22,24.23,24.16,24.17,150100.0,16.312,16.3187,16.2716,16.2783,150100.0
2009-06-03 14:35:00,24.16,24.19,24.16,24.19,124300.0,16.2716,16.2918,16.2716,16.2918,124300.0
2009-06-03 14:40:00,24.18,24.19,24.15,24.15,116200.0,16.2851,16.2918,16.2649,16.2649,116200.0
2009-06-03 14:45:00,24.15,24.16,24.09,24.12,228100.0,16.2649,16.2716,16.2245,16.2447,228100.0
2009-06-03 14:50:00,24.12,24.14,24.11,24.11,108300.0,16.2447,16.2581,16.2379,16.2379,108300.0
2009-06-03 14:55:00,24.12,24.23,24.11,24.2,259400.0,16.2447,16.3187,16.2379,16.2985,259400.0
2009-06-03 15:00:00,24.2,24.24,24.18,24.22,84300.0,16.2985,16.3255,16.2851,16.312,84300.0
2009-06-03 15:05:00,24.21,24.26,24.21,24.26,93000.0,16.3053,16.3389,16.3053,16.3389,93000.0
2009-06-03 15:10:00,24.25,24.27,24.2,24.23,129200.0,16.3322,16.3457,16.2985,16.3187,129200.0
2009-06-03 15:15:00,24.23,24.32,24.23,24.27,156000.0,16.3187,16.3794,16.3187,16.3457,156000.0
2009-06-03 15:20:00,24.27,24.28,24.24,24.26,123800.0,16.3457,16.3524,16.3255,16.3389,123800.0
2009-06-03 15:25:00,24.26,24.28,24.21,24.25,145100.0,16.3389,16.3524,16.3053,16.3322,145100.0
2009-06-03 15:30:00,24.25,24.28,24.2,24.22,280100.0,16.3322,16.3524,16.2985,16.312,280100.0
2009-06-03 15:35:00,24.22,24.26,24.19,24.26,225300.0,16.312,16.3389,16.2918,16.3389,225300.0
2009-06-03 15:40:00,24.26,24.36,24.26,24.34,395800.0,16.3389,16.4063,16.3389,16.3928,395800.0
2009-06-03 15:45:00,24.33,24.39,24.33,24.37,363500.0,16.3861,16.4265,16.3861,16.413,363500.0
2009-06-03 15:50:00,24.37,24.39,24.33,24.33,390700.0,16.413,16.4265,16.3861,16.3861,390700.0
2009-06-03 15:55:00,24.33,24.4,24.3,24.39,1002800.0,16.3861,16.4332,16.3659,16.4265,1002800.0
2009-06-04 09:30:00,24.39,24.4,23.97,23.98,322100.0,16.4265,16.4332,16.1436,16.1504,322100.0
2009-06-04 09:35:00,23.98,24.15,23.96,24.15,252700.0,16.1504,16.2649,16.1369,16.2649,252700.0
2009-06-04 09:40:00,24.14,24.23,24.09,24.09,339200.0,16.2581,16.3187,16.2245,16.2245,339200.0
2009-06-04 09:45:00,24.09,24.11,24.0,24.0,209600.0,16.2245,16.2379,16.1638,16.1638,209600.0
2009-06-04 09:50:00,24.0,24.02,23.92,23.99,200300.0,16.1638,16.1773,16.11,16.1571,200300.0
2009-06-04 09:55:00,24.0,24.06,23.96,24.04,172800.0,16.1638,16.2042,16.1369,16.1908,172800.0
2009-06-04 10:00:00,24.04,24.11,24.0,24.0,177600.0,16.1908,16.2379,16.1638,16.1638,177600.0
2009-06-04 10:05:00,24.01,24.01,23.86,23.9,257300.0,16.1706,16.1706,16.0695,16.0965,257300.0
2009-06-04 10:10:00,23.9,23.95,23.82,23.83,417900.0,16.0965,16.1302,16.0426,16.0493,417900.0
2009-06-04 10:15:00,23.83,23.83,23.75,23.8,280000.0,16.0493,16.0493,15.9955,16.0291,280000.0
2009-06-04 10:20:00,23.8,23.89,23.76,23.87,334000.0,16.0291,16.0898,16.0022,16.0763,334000.0
2009-06-04 10:25:00,23.88,23.97,23.85,23.94,204200.0,16.083,16.1436,16.0628,16.1234,204200.0
2009-06-04 10:30:00,23.93,24.01,23.87,24.0,298800.0,16.1167,16.1706,16.0763,16.1638,298800.0
2009-06-04 10:35:00,24.0,24.08,23.99,23.99,276500.0,16.1638,16.2177,16.1571,16.1571,276500.0
2009-06-04 10:40:00,24.0,24.06,23.95,24.05,163200.0,16.1638,16.2042,16.1302,16.1975,163200.0
2009-06-04 10:45:00,24.04,24.08,24.04,24.07,138600.0,16.1908,16.2177,16.1908,16.211,138600.0
2009-06-04 10:50:00,24.08,24.18,24.07,24.16,358700.0,16.2177,16.2851,16.211,16.2716,358700.0
2009-06-04 10:55:00,24.15,24.27,24.14,24.25,310200.0,16.2649,16.3457,16.2581,16.3322,310200.0
2009-06-04 11:00:00,24.26,24.27,24.19,24.2,184900.0,16.3389,16.3457,16.2918,16.2985,184900.0
2009-06-04 11:05:00,24.19,24.2,24.11,24.11,132400.0,16.2918,16.2985,16.2379,16.2379,132400.0
2009-06-04 11:10:00,24.11,24.12,24.08,24.08,92600.0,16.2379,16.2447,16.2177,16.2177,92600.0
2009-06-04 11:15:00,24.08,24.14,24.08,24.09,121200.0,16.2177,16.2581,16.2177,16.2245,121200.0
2009-06-04 11:20:00,24.09,24.09,24.04,24.09,119500.0,16.2245,16.2245,16.1908,16.2245,119500.0
2009-06-04 11:25:00,24.08,24.09,24.05,24.06,90100.0,16.2177,16.2245,16.1975,16.2042,90100.0
2009-06-04 11:30:00,24.06,24.11,24.06,24.08,101000.0,16.2042,16.2379,16.2042,16.2177,101000.0
2009-06-04 11:35:00,24.09,24.11,24.08,24.11,72600.0,16.2245,16.2379,16.2177,16.2379,72600.0
2009-06-04 11:40:00,24.11,24.11,24.05,24.08,151600.0,16.2379,16.2379,16.1975,16.2177,151600.0
2009-06-04 11:45:00,24.08,24.08,24.04,24.04,124200.0,16.2177,16.2177,16.1908,16.1908,124200.0
2009-06-04 11:50:00,24.03,24.04,24.0,24.03,125700.0,16.184,16.1908,16.1638,16.184,125700.0
2009-06-04 11:55:00,24.03,24.03,24.0,24.01,52400.0,16.184,16.184,16.1638,16.1706,52400.0
2009-06-04 12:00:00,24.01,24.01,23.98,23.99,134900.0,16.1706,16.1706,16.1504,16.1571,134900.0
2009-06-04 12:05:00,24.0,24.02,23.99,23.99,82600.0,16.1638,16.1773,16.1571,16.1571,82600.0
2009-06-04 12:10:00,23.99,24.0,23.96,23.97,83400.0,16.1571,16.1638,16.1369,16.1436,83400.0
2009-06-04 12:15:00,23.97,24.02,23.97,24.02,97000.0,16.1436,16.1773,16.1436,16.1773,97000.0
2009-06-04 12:20:00,24.02,24.09,24.01,24.07,101300.0,16.1773,16.2245,16.1706,16.211,101300.0
2009-06-04 12:25:00,24.07,24.09,24.06,24.09,78300.0,16.211,16.2245,16.2042,16.2245,78300.0
2009-06-04 12:30:00,24.09,24.09,24.08,24.08,20000.0,16.2245,16.2245,16.2177,16.2177,20000.0
2009-06-04 12:35:00,24.08,24.17,24.08,24.17,133900.0,16.2177,16.2783,16.2177,16.2783,133900.0
2009-06-04 12:40:00,24.17,24.19,24.16,24.19,49100.0,16.2783,16.2918,16.2716,16.2918,49100.0
2009-06-04 12:45:00,24.18,24.21,24.18,24.2,74200.0,16.2851,16.3053,16.2851,16.2985,74200.0
2009-06-04 12:50:00,24.2,24.21,24.18,24.18,27600.0,16.2985,16.3053,16.2851,16.2851,27600.0
2009-06-04 12:55:00,24.18,24.18,24.14,24.17,76200.0,16.2851,16.2851,16.2581,16.2783,76200.0
2009-06-04 13:00:00,24.17,24.18,24.16,24.17,40100.0,16.2783,16.2851,16.2716,16.2783,40100.0
2009-06-04 13:05:00,24.17,24.18,24.14,24.15,48200.0,16.2783,16.2851,16.2581,16.2649,48200.0
2009-06-04 13:10:00,24.16,24.23,24.16,24.23,85100.0,16.2716,16.3187,16.2716,16.3187,85100.0
2009-06-04 13:15:00,24.22,24.28,24.22,24.28,112600.0,16.312,16.3524,16.312,16.3524,112600.0
2009-06-04 13:20:00,24.28,24.3,24.27,24.27,103500.0,16.3524,16.3659,16.3457,16.3457,103500.0
2009-06-04 13:25:00,24.27,24.28,24.27,24.27,52700.0,16.3457,16.3524,16.3457,16.3457,52700.0
2009-06-04 13:30:00,24.28,24.35,24.27,24.35,99600.0,16.3524,16.3996,16.3457,16.3996,99600.0
2009-06-04 13:35:00,24.35,24.38,24.33,24.37,123400.0,16.3996,16.4198,16.3861,16.413,123400.0
2009-06-04 13:40:00,24.37,24.4,24.34,24.34,152400.0,16.413,16.4332,16.3928,16.3928,152400.0
2009-06-04 13:45:00,24.33,24.35,24.28,24.29,133900.0,16.3861,16.3996,16.3524,16.3592,133900.0
2009-06-04 13:50:00,24.28,24.29,24.25,24.25,77700.0,16.3524,16.3592,16.3322,16.3322,77700.0
2009-06-04 13:55:00,24.26,24.27,24.25,24.27,66900.0,16.3389,16.3457,16.3322,16.3457,66900.0
2009-06-04 14:00:00,24.26,24.27,24.26,24.26,39200.0,16.3389,16.3457,16.3389,16.3389,39200.0
2009-06-04 14:05:00,24.26,24.37,24.26,24.33,269800.0,16.3389,16.413,16.3389,16.3861,269800.0
2009-06-04 14:10:00,24.33,24.34,24.29,24.3,130100.0,16.3861,16.3928,16.3592,16.3659,130100.0
2009-06-04 14:15:00,24.3,24.31,24.28,24.31,46600.0,16.3659,16.3726,16.3524,16.3726,46600.0
2009-06-04 14:20:00,24.31,24.33,24.3,24.31,68500.0,16.3726,16.3861,16.3659,16.3726,68500.0
2009-06-04 14:25:00,24.31,24.35,24.31,24.34,113100.0,16.3726,16.3996,16.3726,16.3928,113100.0
2009-06-04 14:30:00,24.34,24.36,24.33,24.33,102600.0,16.3928,16.4063,16.3861,16.3861,102600.0
2009-06-04 14:35:00,24.33,24.34,24.25,24.31,101800.0,16.3861,16.3928,16.3322,16.3726,101800.0
2009-06-04 14:40:00,24.31,24.37,24.29,24.33,107800.0,16.3726,16.413,16.3592,16.3861,107800.0
2009-06-04 14:45:00,24.33,24.38,24.33,24.34,70600.0,16.3861,16.4198,16.3861,16.3928,70600.0
2009-06-04 14:50:00,24.34,24.35,24.27,24.3,119400.0,16.3928,16.3996,16.3457,16.3659,119400.0
2009-06-04 14:55:00,24.29,24.34,24.26,24.28,217100.0,16.3592,16.3928,16.3389,16.3524,217100.0
2009-06-04 15:00:00,24.28,24.3,24.2,24.21,188900.0,16.3524,16.3659,16.2985,16.3053,188900.0
2009-06-04 15:05:00,24.21,24.24,24.17,24.18,147800.0,16.3053,16.3255,16.2783,16.2851,147800.0
2009-06-04 15:10:00,24.17,24.26,24.17,24.26,169600.0,16.2783,16.3389,16.2783,16.3389,169600.0
2009-06-04 15:15:00,24.26,24.29,24.25,24.28,133500.0,16.3389,16.3592,16.3322,16.3524,133500.0
2009-06-04 15:20:00,24.28,24.33,24.28,24.29,199600.0,16.3524,16.3861,16.3524,16.3592,199600.0
2009-06-04 15:25:00,24.29,24.37,24.29,24.37,208600.0,16.3592,16.413,16.3592,16.413,208600.0
2009-06-04 15:30:00,24.36,24.47,24.35,24.46,852500.0,16.4063,16.4804,16.3996,16.4736,852500.0
2009-06-04 15:35:00,24.46,24.53,24.44,24.53,385200.0,16.4736,16.5208,16.4602,16.5208,385200.0
2009-06-04 15:40:00,24.52,24.58,24.47,24.5,537500.0,16.5141,16.5545,16.4804,16.5006,537500.0
2009-06-04 15:45:00,24.5,24.61,24.49,24.56,568800.0,16.5006,16.5747,16.4938,16.541,568800.0
2009-06-04 15:50:00,24.57,24.59,24.54,24.57,774900.0,16.5477,16.5612,16.5275,16.5477,774900.0
2009-06-04 15:55:00,24.56,24.61,24.56,24.6,869900.0,16.541,16.5747,16.541,16.5679,869900.0
2009-06-05 09:30:00,24.78,24.89,24.71,24.71,337400.0,16.6892,16.7632,16.642,16.642,337400.0
2009-06-05 09:35:00,24.71,24.83,24.69,24.75,272700.0,16.642,16.7228,16.6285,16.669,272700.0
2009-06-05 09:40:00,24.75,24.75,24.6,24.64,204200.0,16.669,16.669,16.5679,16.5949,204200.0
2009-06-05 09:45:00,24.64,24.67,24.39,24.48,320000.0,16.5949,16.6151,16.4265,16.4871,320000.0
2009-06-05 09:50:00,24.48,24.57,24.45,24.51,230200.0,16.4871,16.5477,16.4669,16.5073,230200.0
2009-06-05 09:55:00,24.51,24.51,24.32,24.37,339700.0,16.5073,16.5073,16.3794,16.413,339700.0
2009-06-05 10:00:00,24.37,24.41,24.26,24.34,277000.0,16.413,16.44,16.3389,16.3928,277000.0
2009-06-05 10:05:00,24.34,24.34,24.06,24.06,359400.0,16.3928,16.3928,16.2042,16.2042,359400.0
2009-06-05 10:10:00,24.06,24.08,23.97,24.05,269300.0,16.2042,16.2177,16.1436,16.1975,269300.0
2009-06-05 10:15:00,24.05,24.19,24.05,24.18,302100.0,16.1975,16.2918,16.1975,16.2851,302100.0
2009-06-05 10:20:00,24.17,24.32,24.17,24.3,211200.0,16.2783,16.3794,16.2783,16.3659,211200.0
2009-06-05 10:25:00,24.31,24.34,24.22,24.23,218900.0,16.3726,16.3928,16.312,16.3187,218900.0
2009-06-05 10:30:00,24.23,24.32,24.18,24.21,317500.0,16.3187,16.3794,16.2851,16.3053,317500.0
2009-06-05 10:35:00,24.21,24.34,24.2,24.33,204100.0,16.3053,16.3928,16.2985,16.3861,204100.0
2009-06-05 10:40:00,24.33,24.46,24.3,24.35,479200.0,16.3861,16.4736,16.3659,16.3996,479200.0
2009-06-05 10:45:00,24.35,24.39,24.22,24.27,151500.0,16.3996,16.4265,16.312,16.3457,151500.0
2009-06-05 10:50:00,24.26,24.3,24.21,24.25,165300.0,16.3389,16.3659,16.3053,16.3322,165300.0
2009-06-05 10:55:00,24.26,24.34,24.23,24.33,107900.0,16.3389,16.3928,16.3187,16.3861,107900.0
2009-06-05 11:00:00,24.33,24.46,24.31,24.43,246800.0,16.3861,16.4736,16.3726,16.4534,246800.0
2009-06-05 11:05:00,24.43,24.43,24.33,24.37,191200.0,16.4534,16.4534,16.3861,16.413,191200.0
2009-06-05 11:10:00,24.37,24.37,24.28,24.28,76400.0,16.413,16.413,16.3524,16.3524,76400.0
2009-06-05 11:15:00,24.29,24.34,24.28,24.31,74700.0,16.3592,16.3928,16.3524,16.3726,74700.0
2009-06-05 11:20:00,24.32,24.35,24.29,24.3,60800.0,16.3794,16.3996,16.3592,16.3659,60800.0
2009-06-05 11:25:00,24.3,24.34,24.27,24.27,68500.0,16.3659,16.3928,16.3457,16.3457,68500.0
2009-06-05 11:30:00,24.27,24.27,24.23,24.24,99100.0,16.3457,16.3457,16.3187,16.3255,99100.0
2009-06-05 11:35:00,24.24,24.24,24.18,24.21,137600.0,16.3255,16.3255,16.2851,16.3053,137600.0
2009-06-05 11:40:00,24.21,24.29,24.16,24.29,82800.0,16.3053,16.3592,16.2716,16.3592,82800.0
2009-06-05 11:45:00,24.3,24.32,24.28,24.28,67700.0,16.3659,16.3794,16.3524,16.3524,67700.0
2009-06-05 11:50:00,24.28,24.31,24.21,24.31,99700.0,16.3524,16.3726,16.3053,16.3726,99700.0
2009-06-05 11:55:00,24.3,24.32,24.29,24.31,50000.0,16.3659,16.3794,16.3592,16.3726,50000.0
2009-06-05 12:00:00,24.3,24.31,24.24,24.27,106500.0,16.3659,16.3726,16.3255,16.3457,106500.0
2009-06-05 12:05:00,24.27,24.33,24.27,24.3,75300.0,16.3457,16.3861,16.3457,16.3659,75300.0
2009-06-05 12:10:00,24.3,24.3,24.25,24.27,55900.0,16.3659,16.3659,16.3322,16.3457,55900.0
2009-06-05 12:15:00,24.27,24.34,24.27,24.33,62200.0,16.3457,16.3928,16.3457,16.3861,62200.0
2009-06-05 12:20:00,24.33,24.38,24.31,24.36,87800.0,16.3861,16.4198,16.3726,16.4063,87800.0
2009-06-05 12:25:00,24.35,24.41,24.35,24.41,73600.0,16.3996,16.44,16.3996,16.44,73600.0
2009-06-05 12:30:00,24.41,24.42,24.39,24.39,155100.0,16.44,16.4467,16.4265,16.4265,155100.0
2009-06-05 12:35:00,24.39,24.46,24.38,24.46,139300.0,16.4265,16.4736,16.4198,16.4736,139300.0
2009-06-05 12:40:00,24.45,24.46,24.4,24.43,91700.0,16.4669,16.4736,16.4332,16.4534,91700.0
2009-06-05 12:45:00,24.43,24.44,24.39,24.41,101700.0,16.4534,16.4602,16.4265,16.44,101700.0
2009-06-05 12:50:00,24.42,24.45,24.4,24.44,44000.0,16.4467,16.4669,16.4332,16.4602,44000.0
2009-06-05 12:55:00,24.45,24.46,24.41,24.45,31500.0,16.4669,16.4736,16.44,16.4669,31500.0
2009-06-05 13:00:00,24.45,24.46,24.44,24.46,34400.0,16.4669,16.4736,16.4602,16.4736,34400.0
2009-06-05 13:05:00,24.46,24.46,24.42,24.42,45500.0,16.4736,16.4736,16.4467,16.4467,45500.0
2009-06-05 13:10:00,24.42,24.45,24.34,24.39,174400.0,16.4467,16.4669,16.3928,16.4265,174400.0
2009-06-05 13:15:00,24.38,24.39,24.35,24.38,58700.0,16.4198,16.4265,16.3996,16.4198,58700.0
2009-06-05 13:20:00,24.37,24.38,24.31,24.33,80600.0,16.413,16.4198,16.3726,16.3861,80600.0
2009-06-05 13:25:00,24.33,24.34,24.32,24.33,56100.0,16.3861,16.3928,16.3794,16.3861,56100.0
2009-06-05 13:30:00,24.33,24.37,24.33,24.36,112200.0,16.3861,16.413,16.3861,16.4063,112200.0
2009-06-05 13:35:00,24.36,24.36,24.31,24.32,47100.0,16.4063,16.4063,16.3726,16.3794,47100.0
2009-06-05 13:40:00,24.32,24.43,24.32,24.36,115000.0,16.3794,16.4534,16.3794,16.4063,115000.0
2009-06-05 13:45:00,24.35,24.36,24.35,24.35,25000.0,16.3996,16.4063,16.3996,16.3996,25000.0
2009-06-05 13:50:00,24.36,24.37,24.33,24.36,52100.0,16.4063,16.413,16.3861,16.4063,52100.0
2009-06-05 13:55:00,24.37,24.37,24.28,24.32,104000.0,16.413,16.413,16.3524,16.3794,104000.0
2009-06-05 14:00:00,24.32,24.34,24.23,24.24,116300.0,16.3794,16.3928,16.3187,16.3255,116300.0
2009-06-05 14:05:00,24.23,24.25,24.18,24.2,96000.0,16.3187,16.3322,16.2851,16.2985,96000.0
2009-06-05 14:10:00,24.21,24.23,24.16,24.16,139200.0,16.3053,16.3187,16.2716,16.2716,139200.0
2009-06-05 14:15:00,24.16,24.17,24.05,24.06,229900.0,16.2716,16.2783,16.1975,16.2042,229900.0
2009-06-05 14:20:00,24.05,24.12,24.02,24.12,181500.0,16.1975,16.2447,16.1773,16.2447,181500.0
2009-06-05 14:25:00,24.12,24.14,24.08,24.13,99400.0,16.2447,16.2581,16.2177,16.2514,99400.0
2009-06-05 14:30:00,24.13,24.13,23.99,23.99,345000.0,16.2514,16.2514,16.1571,16.1571,345000.0
2009-06-05 14:35:00,24.0,24.1,23.99,24.08,194600.0,16.1638,16.2312,16.1571,16.2177,194600.0
2009-06-05 14:40:00,24.07,24.13,24.06,24.12,253100.0,16.211,16.2514,16.2042,16.2447,253100.0
2009-06-05 14:45:00,24.12,24.13,24.07,24.09,138900.0,16.2447,16.2514,16.211,16.2245,138900.0
2009-06-05 14:50:00,24.1,24.13,24.07,24.07,219100.0,16.2312,16.2514,16.211,16.211,219100.0
2009-06-05 14:55:00,24.08,24.08,24.02,24.04,335500.0,16.2177,16.2177,16.1773,16.1908,335500.0
2009-06-05 15:00:00,24.05,24.05,23.98,24.03,325000.0,16.1975,16.1975,16.1504,16.184,325000.0
2009-06-05 15:05:00,24.04,24.11,24.03,24.08,244200.0,16.1908,16.2379,16.184,16.2177,244200.0
2009-06-05 15:10:00,24.08,24.12,24.08,24.1,195800.0,16.2177,16.2447,16.2177,16.2312,195800.0
2009-06-05 15:15:00,24.1,24.11,24.06,24.1,181700.0,16.2312,16.2379,16.2042,16.2312,181700.0
2009-06-05 15:20:00,24.1,24.14,24.09,24.11,185700.0,16.2312,16.2581,16.2245,16.2379,185700.0
2009-06-05 15:25:00,24.11,24.11,24.06,24.06,90400.0,16.2379,16.2379,16.2042,16.2042,90400.0
2009-06-05 15:30:00,24.06,24.14,24.05,24.14,140600.0,16.2042,16.2581,16.1975,16.2581,140600.0
2009-06-05 15:35:00,24.14,24.22,24.13,24.2,256100.0,16.2581,16.312,16.2514,16.2985,256100.0
2009-06-05 15:40:00,24.21,24.26,24.14,24.18,321300.0,16.3053,16.3389,16.2581,16.2851,321300.0
2009-06-05 15:45:00,24.19,24.24,24.1,24.12,418800.0,16.2918,16.3255,16.2312,16.2447,418800.0
2009-06-05 15:50:00,24.12,24.2,24.11,24.19,636900.0,16.2447,16.2985,16.2379,16.2918,636900.0
2009-06-05 15:55:00,24.19,24.23,24.17,24.19,547500.0,16.2918,16.3187,16.2783,16.2918,547500.0
2009-06-08 09:30:00,24.3,24.39,24.1,24.17,298300.0,16.3659,16.4265,16.2312,16.2783,298300.0
2009-06-08 09:35:00,24.17,24.17,24.08,24.09,252600.0,16.2783,16.2783,16.2177,16.2245,252600.0
2009-06-08 09:40:00,24.09,24.14,24.02,24.03,193000.0,16.2245,16.2581,16.1773,16.184,193000.0
2009-06-08 09:45:00,24.03,24.06,24.01,24.01,155800.0,16.184,16.2042,16.1706,16.1706,155800.0
2009-06-08 09:50:00,24.02,24.07,24.0,24.02,145300.0,16.1773,16.211,16.1638,16.1773,145300.0
2009-06-08 09:55:00,24.02,24.06,24.01,24.05,122900.0,16.1773,16.2042,16.1706,16.1975,122900.0
2009-06-08 10:00:00,24.05,24.15,24.01,24.14,239700.0,16.1975,16.2649,16.1706,16.2581,239700.0
2009-06-08 10:05:00,24.15,24.25,24.15,24.2,184800.0,16.2649,16.3322,16.2649,16.2985,184800.0
2009-06-08 10:10:00,24.2,24.27,24.16,24.17,295700.0,16.2985,16.3457,16.2716,16.2783,295700.0
2009-06-08 10:15:00,24.16,24.2,24.12,24.2,239200.0,16.2716,16.2985,16.2447,16.2985,239200.0
2009-06-08 10:20:00,24.19,24.22,24.18,24.22,151600.0,16.2918,16.312,16.2851,16.312,151600.0
2009-06-08 10:25:00,24.22,24.28,24.2,24.24,270200.0,16.312,16.3524,16.2985,16.3255,270200.0
2009-06-08 10:30:00,24.24,24.33,24.24,24.32,200000.0,16.3255,16.3861,16.3255,16.3794,200000.0
2009-06-08 10:35:00,24.31,24.41,24.3,24.38,132300.0,16.3726,16.44,16.3659,16.4198,132300.0
2009-06-08 10:40:00,24.38,24.43,24.34,24.43,178000.0,16.4198,16.4534,16.3928,16.4534,178000.0
2009-06-08 10:45:00,24.43,24.45,24.41,24.44,144300.0,16.4534,16.4669,16.44,16.4602,144300.0
2009-06-08 10:50:00,24.44,24.46,24.44,24.46,189700.0,16.4602,16.4736,16.4602,16.4736,189700.0
2009-06-08 10:55:00,24.45,24.48,24.44,24.44,153700.0,16.4669,16.4871,16.4602,16.4602,153700.0
2009-06-08 11:00:00,24.44,24.45,24.4,24.41,156300.0,16.4602,16.4669,16.4332,16.44,156300.0
2009-06-08 11:05:00,24.4,24.42,24.36,24.38,158100.0,16.4332,16.4467,16.4063,16.4198,158100.0
2009-06-08 11:10:00,24.37,24.38,24.36,24.37,60900.0,16.413,16.4198,16.4063,16.413,60900.0
2009-06-08 11:15:00,24.37,24.45,24.37,24.44,148400.0,16.413,16.4669,16.413,16.4602,148400.0
2009-06-08 11:20:00,24.44,24.48,24.43,24.44,137500.0,16.4602,16.4871,16.4534,16.4602,137500.0
2009-06-08 11:25:00,24.43,24.45,24.38,24.41,109800.0,16.4534,16.4669,16.4198,16.44,109800.0
2009-06-08 11:30:00,24.4,24.41,24.36,24.38,98000.0,16.4332,16.44,16.4063,16.4198,98000.0
2009-06-08 11:35:00,24.37,24.41,24.33,24.41,134900.0,16.413,16.44,16.3861,16.44,134900.0
2009-06-08 11:40:00,24.4,24.41,24.37,24.39,95800.0,16.4332,16.44,16.413,16.4265,95800.0
2009-06-08 11:45:00,24.4,24.4,24.35,24.35,76800.0,16.4332,16.4332,16.3996,16.3996,76800.0
2009-06-08 11:50:00,24.35,24.35,24.3,24.3,209400.0,16.3996,16.3996,16.3659,16.3659,209400.0
2009-06-08 11:55:00,24.3,24.36,24.26,24.36,207400.0,16.3659,16.4063,16.3389,16.4063,207400.0
2009-06-08 12:00:00,24.36,24.37,24.26,24.26,185900.0,16.4063,16.413,16.3389,16.3389,185900.0
2009-06-08 12:05:00,24.26,24.3,24.26,24.27,114500.0,16.3389,16.3659,16.3389,16.3457,114500.0
2009-06-08 12:10:00,24.27,24.27,24.25,24.25,67500.0,16.3457,16.3457,16.3322,16.3322,67500.0
2009-06-08 12:15:00,24.25,24.27,24.25,24.26,129100.0,16.3322,16.3457,16.3322,16.3389,129100.0
2009-06-08 12:20:00,24.26,24.3,24.25,24.28,52600.0,16.3389,16.3659,16.3322,16.3524,52600.0
2009-06-08 12:25:00,24.29,24.33,24.28,24.32,81500.0,16.3592,16.3861,16.3524,16.3794,81500.0
2009-06-08 12:30:00,24.32,24.34,24.26,24.27,109700.0,16.3794,16.3928,16.3389,16.3457,109700.0
2009-06-08 12:35:00,24.26,24.38,24.26,24.36,98800.0,16.3389,16.4198,16.3389,16.4063,98800.0
2009-06-08 12:40:00,24.36,24.37,24.35,24.36,137200.0,16.4063,16.413,16.3996,16.4063,137200.0
2009-06-08 12:45:00,24.36,24.37,24.33,24.33,77200.0,16.4063,16.413,16.3861,16.3861,77200.0
2009-06-08 12:50:00,24.33,24.34,24.3,24.3,42100.0,16.3861,16.3928,16.3659,16.3659,42100.0
2009-06-08 12:55:00,24.3,24.35,24.3,24.34,58600.0,16.3659,16.3996,16.3659,16.3928,58600.0
2009-06-08 13:00:00,24.34,24.41,24.33,24.34,145700.0,16.3928,16.44,16.3861,16.3928,145700.0
2009-06-08 13:05:00,24.34,24.46,24.34,24.45,129800.0,16.3928,16.4736,16.3928,16.4669,129800.0
2009-06-08 13:10:00,24.46,24.46,24.4,24.41,86400.0,16.4736,16.4736,16.4332,16.44,86400.0
2009-06-08 13:15:00,24.41,24.41,24.39,24.41,73000.0,16.44,16.44,16.4265,16.44,73000.0
2009-06-08 13:20:00,24.41,24.41,24.39,24.4,34900.0,16.44,16.44,16.4265,16.4332,34900.0
2009-06-08 13:25:00,24.4,24.4,24.36,24.36,29100.0,16.4332,16.4332,16.4063,16.4063,29100.0
2009-06-08 13:30:00,24.36,24.36,24.35,24.35,25300.0,16.4063,16.4063,16.3996,16.3996,25300.0
2009-06-08 13:35:00,24.36,24.37,24.35,24.35,49800.0,16.4063,16.413,16.3996,16.3996,49800.0
2009-06-08 13:40:00,24.36,24.36,24.31,24.34,62700.0,16.4063,16.4063,16.3726,16.3928,62700.0
2009-06-08 13:45:00,24.33,24.43,24.33,24.39,125800.0,16.3861,16.4534,16.3861,16.4265,125800.0
2009-06-08 13:50:00,24.39,24.4,24.35,24.36,58800.0,16.4265,16.4332,16.3996,16.4063,58800.0
2009-06-08 13:55:00,24.36,24.4,24.35,24.4,59400.0,16.4063,16.4332,16.3996,16.4332,59400.0
2009-06-08 14:00:00,24.4,24.43,24.4,24.41,79700.0,16.4332,16.4534,16.4332,16.44,79700.0
2009-06-08 14:05:00,24.41,24.42,24.35,24.37,62500.0,16.44,16.4467,16.3996,16.413,62500.0
2009-06-08 14:10:00,24.37,24.4,24.37,24.38,79300.0,16.413,16.4332,16.413,16.4198,79300.0
2009-06-08 14:15:00,24.39,24.41,24.38,24.41,30500.0,16.4265,16.44,16.4198,16.44,30500.0
2009-06-08 14:20:00,24.4,24.41,24.36,24.4,106400.0,16.4332,16.44,16.4063,16.4332,106400.0
2009-06-08 14:25:00,24.39,24.41,24.36,24.4,86700.0,16.4265,16.44,16.4063,16.4332,86700.0
2009-06-08 14:30:00,24.41,24.47,24.38,24.39,212300.0,16.44,16.4804,16.4198,16.4265,212300.0
2009-06-08 14:35:00,24.39,24.43,24.39,24.43,102200.0,16.4265,16.4534,16.4265,16.4534,102200.0
2009-06-08 14:40:00,24.43,24.43,24.36,24.36,69500.0,16.4534,16.4534,16.4063,16.4063,69500.0
2009-06-08 14:45:00,24.36,24.42,24.35,24.41,163300.0,16.4063,16.4467,16.3996,16.44,163300.0
2009-06-08 14:50:00,24.41,24.42,24.36,24.36,69300.0,16.44,16.4467,16.4063,16.4063,69300.0
2009-06-08 14:55:00,24.36,24.4,24.36,24.4,77500.0,16.4063,16.4332,16.4063,16.4332,77500.0
2009-06-08 15:00:00,24.4,24.45,24.38,24.38,106700.0,16.4332,16.4669,16.4198,16.4198,106700.0
2009-06-08 15:05:00,24.39,24.41,24.36,24.41,149000.0,16.4265,16.44,16.4063,16.44,149000.0
2009-06-08 15:10:00,24.41,24.45,24.38,24.41,191300.0,16.44,16.4669,16.4198,16.44,191300.0
2009-06-08 15:15:00,24.41,24.52,24.4,24.5,224600.0,16.44,16.5141,16.4332,16.5006,224600.0
2009-06-08 15:20:00,24.5,24.67,24.5,24.64,541900.0,16.5006,16.6151,16.5006,16.5949,541900.0
2009-06-08 15:25:00,24.63,24.66,24.59,24.61,290800.0,16.5881,16.6083,16.5612,16.5747,290800.0
2009-06-08 15:30:00,24.61,24.75,24.61,24.71,477800.0,16.5747,16.669,16.5747,16.642,477800.0
2009-06-08 15:35:00,24.72,24.78,24.62,24.63,430700.0,16.6488,16.6892,16.5814,16.5881,430700.0
2009-06-08 15:40:00,24.64,24.68,24.59,24.61,435600.0,16.5949,16.6218,16.5612,16.5747,435600.0
2009-06-08 15:45:00,24.61,24.66,24.6,24.61,308900.0,16.5747,16.6083,16.5679,16.5747,308900.0
2009-06-08 15:50:00,24.6,24.62,24.56,24.56,304100.0,16.5679,16.5814,16.541,16.541,304100.0
2009-06-08 15:55:00,24.56,24.6,24.5,24.55,557500.0,16.541,16.5679,16.5006,16.5343,557500.0
2009-06-09 09:30:00,24.34,24.43,24.26,24.33,400600.0,16.5443,16.6055,16.4899,16.5375,400600.0
2009-06-09 09:35:00,24.33,24.44,24.27,24.31,211400.0,16.5375,16.6123,16.4967,16.5239,211400.0
2009-06-09 09:40:00,24.31,24.48,24.25,24.38,303100.0,16.5239,16.6395,16.4831,16.5715,303100.0
2009-06-09 09:45:00,24.38,24.49,24.35,24.43,317700.0,16.5715,16.6463,16.5511,16.6055,317700.0
2009-06-09 09:50:00,24.42,24.42,24.29,24.39,299500.0,16.5987,16.5987,16.5103,16.5783,299500.0
2009-06-09 09:55:00,24.4,24.4,24.27,24.29,194700.0,16.5851,16.5851,16.4967,16.5103,194700.0
2009-06-09 10:00:00,24.3,24.32,24.2,24.26,337200.0,16.5171,16.5307,16.4491,16.4899,337200.0
2009-06-09 10:05:00,24.26,24.33,24.22,24.29,224200.0,16.4899,16.5375,16.4627,16.5103,224200.0
2009-06-09 10:10:00,24.29,24.33,24.24,24.26,140100.0,16.5103,16.5375,16.4763,16.4899,140100.0
2009-06-09 10:15:00,24.25,24.31,24.22,24.27,217400.0,16.4831,16.5239,16.4627,16.4967,217400.0
2009-06-09 10:20:00,24.26,24.27,24.15,24.15,251900.0,16.4899,16.4967,16.4152,16.4152,251900.0
2009-06-09 10:25:00,24.15,24.17,24.08,24.11,395300.0,16.4152,16.4287,16.3676,16.388,395300.0
2009-06-09 10:30:00,24.11,24.17,24.09,24.17,144900.0,16.388,16.4287,16.3744,16.4287,144900.0
2009-06-09 10:35:00,24.16,24.19,24.14,24.17,123200.0,16.4219,16.4423,16.4084,16.4287,123200.0
2009-06-09 10:40:00,24.17,24.26,24.16,24.2,104200.0,16.4287,16.4899,16.4219,16.4491,104200.0
2009-06-09 10:45:00,24.2,24.24,24.17,24.19,164600.0,16.4491,16.4763,16.4287,16.4423,164600.0
2009-06-09 10:50:00,24.2,24.22,24.17,24.19,127000.0,16.4491,16.4627,16.4287,16.4423,127000.0
2009-06-09 10:55:00,24.19,24.24,24.19,24.23,68800.0,16.4423,16.4763,16.4423,16.4695,68800.0
2009-06-09 11:00:00,24.23,24.25,24.2,24.24,78800.0,16.4695,16.4831,16.4491,16.4763,78800.0
2009-06-09 11:05:00,24.25,24.29,24.23,24.27,81800.0,16.4831,16.5103,16.4695,16.4967,81800.0
2009-06-09 11:10:00,24.27,24.28,24.24,24.24,43200.0,16.4967,16.5035,16.4763,16.4763,43200.0
2009-06-09 11:15:00,24.24,24.24,24.21,24.22,42300.0,16.4763,16.4763,16.4559,16.4627,42300.0
2009-06-09 11:20:00,24.21,24.25,24.2,24.25,58400.0,16.4559,16.4831,16.4491,16.4831,58400.0
2009-06-09 11:25:00,24.25,24.29,24.24,24.24,100400.0,16.4831,16.5103,16.4763,16.4763,100400.0
2009-06-09 11:30:00,24.24,24.25,24.2,24.2,160800.0,16.4763,16.4831,16.4491,16.4491,160800.0
2009-06-09 11:35:00,24.21,24.21,24.18,24.2,54400.0,16.4559,16.4559,16.4355,16.4491,54400.0
2009-06-09 11:40:00,24.19,24.21,24.19,24.19,60500.0,16.4423,16.4559,16.4423,16.4423,60500.0
2009-06-09 11:45:00,24.19,24.2,24.16,24.16,67100.0,16.4423,16.4491,16.4219,16.4219,67100.0
2009-06-09 11:50:00,24.16,24.17,24.14,24.15,102300.0,16.4219,16.4287,16.4084,16.4152,102300.0
2009-06-09 11:55:00,24.15,24.17,24.14,24.16,67200.0,16.4152,16.4287,16.4084,16.4219,67200.0
2009-06-09 12:00:00,24.17,24.17,24.15,24.16,75500.0,16.4287,16.4287,16.4152,16.4219,75500.0
2009-06-09 12:05:00,24.15,24.21,24.15,24.19,113000.0,16.4152,16.4559,16.4152,16.4423,113000.0
2009-06-09 12:10:00,24.19,24.2,24.16,24.16,50100.0,16.4423,16.4491,16.4219,16.4219,50100.0
2009-06-09 12:15:00,24.16,24.18,24.15,24.18,117700.0,16.4219,16.4355,16.4152,16.4355,117700.0
2009-06-09 12:20:00,24.18,24.23,24.17,24.23,107700.0,16.4355,16.4695,16.4287,16.4695,107700.0
2009-06-09 12:25:00,24.22,24.29,24.22,24.27,77400.0,16.4627,16.5103,16.4627,16.4967,77400.0
2009-06-09 12:30:00,24.27,24.29,24.25,24.28,51500.0,16.4967,16.5103,16.4831,16.5035,51500.0
2009-06-09 12:35:00,24.29,24.29,24.28,24.29,91700.0,16.5103,16.5103,16.5035,16.5103,91700.0
2009-06-09 12:40:00,24.29,24.3,24.23,24.25,96400.0,16.5103,16.5171,16.4695,16.4831,96400.0
2009-06-09 12:45:00,24.25,24.34,24.24,24.32,105900.0,16.4831,16.5443,16.4763,16.5307,105900.0
2009-06-09 12:50:00,24.33,24.34,24.32,24.33,78200.0,16.5375,16.5443,16.5307,16.5375,78200.0
2009-06-09 12:55:00,24.33,24.33,24.32,24.33,26700.0,16.5375,16.5375,16.5307,16.5375,26700.0
2009-06-09 13:00:00,24.33,24.39,24.31,24.37,145700.0,16.5375,16.5783,16.5239,16.5647,145700.0
2009-06-09 13:05:00,24.37,24.38,24.3,24.32,90200.0,16.5647,16.5715,16.5171,16.5307,90200.0
2009-06-09 13:10:00,24.32,24.33,24.2,24.22,247200.0,16.5307,16.5375,16.4491,16.4627,247200.0
2009-06-09 13:15:00,24.23,24.28,24.23,24.26,93700.0,16.4695,16.5035,16.4695,16.4899,93700.0
2009-06-09 13:20:00,24.27,24.3,24.24,24.3,77400.0,16.4967,16.5171,16.4763,16.5171,77400.0
2009-06-09 13:25:00,24.3,24.35,24.29,24.35,88300.0,16.5171,16.5511,16.5103,16.5511,88300.0
2009-06-09 13:30:00,24.34,24.35,24.32,24.33,93000.0,16.5443,16.5511,16.5307,16.5375,93000.0
2009-06-09 13:35:00,24.33,24.35,24.31,24.35,113600.0,16.5375,16.5511,16.5239,16.5511,113600.0
2009-06-09 13:40:00,24.34,24.4,24.34,24.4,171700.0,16.5443,16.5851,16.5443,16.5851,171700.0
2009-06-09 13:45:00,24.39,24.4,24.35,24.35,82800.0,16.5783,16.5851,16.5511,16.5511,82800.0
2009-06-09 13:50:00,24.35,24.37,24.34,24.36,84200.0,16.5511,16.5647,16.5443,16.5579,84200.0
2009-06-09 13:55:00,24.37,24.47,24.37,24.47,163500.0,16.5647,16.6327,16.5647,16.6327,163500.0
2009-06-09 14:00:00,24.46,24.5,24.41,24.43,188600.0,16.6259,16.6531,16.5919,16.6055,188600.0
2009-06-09 14:05:00,24.43,24.5,24.43,24.46,150900.0,16.6055,16.6531,16.6055,16.6259,150900.0
2009-06-09 14:10:00,24.46,24.48,24.43,24.48,92400.0,16.6259,16.6395,16.6055,16.6395,92400.0
2009-06-09 14:15:00,24.48,24.56,24.48,24.56,236300.0,16.6395,16.6938,16.6395,16.6938,236300.0
2009-06-09 14:20:00,24.56,24.57,24.48,24.5,173400.0,16.6938,16.7006,16.6395,16.6531,173400.0
2009-06-09 14:25:00,24.5,24.56,24.46,24.55,304100.0,16.6531,16.6938,16.6259,16.687,304100.0
2009-06-09 14:30:00,24.56,24.59,24.52,24.53,244200.0,16.6938,16.7142,16.6666,16.6734,244200.0
2009-06-09 14:35:00,24.52,24.53,24.45,24.45,130300.0,16.6666,16.6734,16.6191,16.6191,130300.0
2009-06-09 14:40:00,24.45,24.55,24.43,24.44,172300.0,16.6191,16.687,16.6055,16.6123,172300.0
2009-06-09 14:45:00,24.44,24.45,24.41,24.44,130500.0,16.6123,16.6191,16.5919,16.6123,130500.0
2009-06-09 14:50:00,24.43,24.44,24.39,24.39,76300.0,16.6055,16.6123,16.5783,16.5783,76300.0
2009-06-09 14:55:00,24.39,24.44,24.37,24.44,102900.0,16.5783,16.6123,16.5647,16.6123,102900.0
2009-06-09 15:00:00,24.43,24.48,24.35,24.35,119200.0,16.6055,16.6395,16.5511,16.5511,119200.0
2009-06-09 15:05:00,24.35,24.38,24.34,24.35,194000.0,16.5511,16.5715,16.5443,16.5511,194000.0
2009-06-09 15:10:00,24.34,24.36,24.3,24.33,119000.0,16.5443,16.5579,16.5171,16.5375,119000.0
2009-06-09 15:15:00,24.33,24.35,24.28,24.34,158600.0,16.5375,16.5511,16.5035,16.5443,158600.0
2009-06-09 15:20:00,24.35,24.36,24.28,24.32,338200.0,16.5511,16.5579,16.5035,16.5307,338200.0
2009-06-09 15:25:00,24.33,24.35,24.3,24.33,117500.0,16.5375,16.5511,16.5171,16.5375,117500.0
2009-06-09 15:30:00,24.33,24.39,24.29,24.36,262000.0,16.5375,16.5783,16.5103,16.5579,262000.0
2009-06-09 15:35:00,24.36,24.44,24.36,24.38,164300.0,16.5579,16.6123,16.5579,16.5715,164300.0
2009-06-09 15:40:00,24.38,24.39,24.33,24.39,268300.0,16.5715,16.5783,16.5375,16.5783,268300.0
2009-06-09 15:45:00,24.39,24.4,24.29,24.35,250000.0,16.5783,16.5851,16.5103,16.5511,250000.0
2009-06-09 15:50:00,24.35,24.42,24.34,24.35,297900.0,16.5511,16.5987,16.5443,16.5511,297900.0
2009-06-09 15:55:00,24.35,24.4,24.32,24.35,556400.0,16.5511,16.5851,16.5307,16.5511,556400.0
2009-06-10 09:30:00,25.05,25.12,24.9,24.96,995900.0,17.0269,17.0745,16.9249,16.9657,995900.0
2009-06-10 09:35:00,24.96,25.06,24.75,24.84,894000.0,16.9657,17.0337,16.823,16.8842,894000.0
2009-06-10 09:40:00,24.85,24.89,24.69,24.7,712200.0,16.891,16.9181,16.7822,16.789,712200.0
2009-06-10 09:45:00,24.7,24.72,24.59,24.61,552100.0,16.789,16.8026,16.7142,16.7278,552100.0
2009-06-10 09:50:00,24.62,24.7,24.58,24.61,563300.0,16.7346,16.789,16.7074,16.7278,563300.0
2009-06-10 09:55:00,24.61,24.78,24.6,24.74,488900.0,16.7278,16.8434,16.721,16.8162,488900.0
2009-06-10 10:00:00,24.72,24.82,24.62,24.64,852500.0,16.8026,16.8706,16.7346,16.7482,852500.0
2009-06-10 10:05:00,24.65,24.76,24.63,24.75,437500.0,16.755,16.8298,16.7414,16.823,437500.0
2009-06-10 10:10:00,24.75,24.77,24.54,24.54,403400.0,16.823,16.8366,16.6802,16.6802,403400.0
2009-06-10 10:15:00,24.55,24.66,24.53,24.54,451800.0,16.687,16.7618,16.6734,16.6802,451800.0
2009-06-10 10:20:00,24.54,24.67,24.54,24.67,419300.0,16.6802,16.7686,16.6802,16.7686,419300.0
2009-06-10 10:25:00,24.66,24.71,24.63,24.67,220200.0,16.7618,16.7958,16.7414,16.7686,220200.0
2009-06-10 10:30:00,24.68,24.72,24.63,24.66,350400.0,16.7754,16.8026,16.7414,16.7618,350400.0
2009-06-10 10:35:00,24.66,24.73,24.62,24.67,261900.0,16.7618,16.8094,16.7346,16.7686,261900.0
2009-06-10 10:40:00,24.67,24.7,24.63,24.69,248400.0,16.7686,16.789,16.7414,16.7822,248400.0
2009-06-10 10:45:00,24.7,24.7,24.54,24.55,271400.0,16.789,16.789,16.6802,16.687,271400.0
2009-06-10 10:50:00,24.55,24.56,24.5,24.54,295300.0,16.687,16.6938,16.6531,16.6802,295300.0
2009-06-10 10:55:00,24.54,24.62,24.54,24.57,311100.0,16.6802,16.7346,16.6802,16.7006,311100.0
2009-06-10 11:00:00,24.57,24.63,24.51,24.63,306700.0,16.7006,16.7414,16.6599,16.7414,306700.0
2009-06-10 11:05:00,24.63,24.63,24.56,24.59,174000.0,16.7414,16.7414,16.6938,16.7142,174000.0
2009-06-10 11:10:00,24.58,24.64,24.56,24.64,206400.0,16.7074,16.7482,16.6938,16.7482,206400.0
2009-06-10 11:15:00,24.63,24.63,24.52,24.56,223300.0,16.7414,16.7414,16.6666,16.6938,223300.0
2009-06-10 11:20:00,24.57,24.64,24.55,24.64,202700.0,16.7006,16.7482,16.687,16.7482,202700.0
2009-06-10 11:25:00,24.64,24.69,24.61,24.67,146200.0,16.7482,16.7822,16.7278,16.7686,146200.0
2009-06-10 11:30:00,24.67,24.71,24.66,24.69,145000.0,16.7686,16.7958,16.7618,16.7822,145000.0
2009-06-10 11:35:00,24.7,24.74,24.68,24.7,190000.0,16.789,16.8162,16.7754,16.789,190000.0
2009-06-10 11:40:00,24.71,24.72,24.68,24.71,139200.0,16.7958,16.8026,16.7754,16.7958,139200.0
2009-06-10 11:45:00,24.71,24.74,24.7,24.73,151500.0,16.7958,16.8162,16.789,16.8094,151500.0
2009-06-10 11:50:00,24.74,24.78,24.72,24.76,180600.0,16.8162,16.8434,16.8026,16.8298,180600.0
2009-06-10 11:55:00,24.76,24.76,24.68,24.71,148900.0,16.8298,16.8298,16.7754,16.7958,148900.0
2009-06-10 12:00:00,24.71,24.73,24.69,24.71,64100.0,16.7958,16.8094,16.7822,16.7958,64100.0
2009-06-10 12:05:00,24.71,24.71,24.68,24.69,74400.0,16.7958,16.7958,16.7754,16.7822,74400.0
2009-06-10 12:10:00,24.68,24.69,24.67,24.69,105400.0,16.7754,16.7822,16.7686,16.7822,105400.0
2009-06-10 12:15:00,24.69,24.73,24.69,24.72,175500.0,16.7822,16.8094,16.7822,16.8026,175500.0
2009-06-10 12:20:00,24.72,24.73,24.61,24.61,159600.0,16.8026,16.8094,16.7278,16.7278,159600.0
2009-06-10 12:25:00,24.61,24.66,24.61,24.66,90500.0,16.7278,16.7618,16.7278,16.7618,90500.0
2009-06-10 12:30:00,24.66,24.66,24.59,24.64,194800.0,16.7618,16.7618,16.7142,16.7482,194800.0
2009-06-10 12:35:00,24.65,24.66,24.64,24.65,22800.0,16.755,16.7618,16.7482,16.755,22800.0
2009-06-10 12:40:00,24.65,24.66,24.6,24.6,129300.0,16.755,16.7618,16.721,16.721,129300.0
2009-06-10 12:45:00,24.6,24.65,24.56,24.58,160800.0,16.721,16.755,16.6938,16.7074,160800.0
2009-06-10 12:50:00,24.59,24.61,24.57,24.59,118000.0,16.7142,16.7278,16.7006,16.7142,118000.0
2009-06-10 12:55:00,24.59,24.62,24.58,24.59,57900.0,16.7142,16.7346,16.7074,16.7142,57900.0
2009-06-10 13:00:00,24.59,24.6,24.48,24.5,322200.0,16.7142,16.721,16.6395,16.6531,322200.0
2009-06-10 13:05:00,24.5,24.52,24.42,24.45,249700.0,16.6531,16.6666,16.5987,16.6191,249700.0
2009-06-10 13:10:00,24.45,24.51,24.43,24.43,176100.0,16.6191,16.6599,16.6055,16.6055,176100.0
2009-06-10 13:15:00,24.43,24.44,24.37,24.37,236500.0,16.6055,16.6123,16.5647,16.5647,236500.0
2009-06-10 13:20:00,24.37,24.37,24.32,24.34,245800.0,16.5647,16.5647,16.5307,16.5443,245800.0
2009-06-10 13:25:00,24.34,24.35,24.3,24.3,209800.0,16.5443,16.5511,16.5171,16.5171,209800.0
2009-06-10 13:30:00,24.3,24.31,24.26,24.26,107900.0,16.5171,16.5239,16.4899,16.4899,107900.0
2009-06-10 13:35:00,24.26,24.28,24.22,24.25,229100.0,16.4899,16.5035,16.4627,16.4831,229100.0
2009-06-10 13:40:00,24.25,24.28,24.23,24.24,172800.0,16.4831,16.5035,16.4695,16.4763,172800.0
2009-06-10 13:45:00,24.24,24.28,24.2,24.23,150800.0,16.4763,16.5035,16.4491,16.4695,150800.0
2009-06-10 13:50:00,24.24,24.29,24.24,24.27,227900.0,16.4763,16.5103,16.4763,16.4967,227900.0
2009-06-10 13:55:00,24.27,24.33,24.26,24.32,151700.0,16.4967,16.5375,16.4899,16.5307,151700.0
2009-06-10 14:00:00,24.31,24.33,24.25,24.32,227300.0,16.5239,16.5375,16.4831,16.5307,227300.0
2009-06-10 14:05:00,24.32,24.32,24.23,24.32,240900.0,16.5307,16.5307,16.4695,16.5307,240900.0
2009-06-10 14:10:00,24.31,24.39,24.31,24.34,214300.0,16.5239,16.5783,16.5239,16.5443,214300.0
2009-06-10 14:15:00,24.35,24.37,24.32,24.33,192200.0,16.5511,16.5647,16.5307,16.5375,192200.0
2009-06-10 14:20:00,24.33,24.37,24.3,24.31,378900.0,16.5375,16.5647,16.5171,16.5239,378900.0
2009-06-10 14:25:00,24.31,24.32,24.24,24.26,328600.0,16.5239,16.5307,16.4763,16.4899,328600.0
2009-06-10 14:30:00,24.27,24.27,24.19,24.25,200100.0,16.4967,16.4967,16.4423,16.4831,200100.0
2009-06-10 14:35:00,24.25,24.34,24.24,24.3,157900.0,16.4831,16.5443,16.4763,16.5171,157900.0
2009-06-10 14:40:00,24.3,24.33,24.27,24.33,125000.0,16.5171,16.5375,16.4967,16.5375,125000.0
2009-06-10 14:45:00,24.33,24.38,24.31,24.38,168200.0,16.5375,16.5715,16.5239,16.5715,168200.0
2009-06-10 14:50:00,24.38,24.44,24.33,24.42,209000.0,16.5715,16.6123,16.5375,16.5987,209000.0
2009-06-10 14:55:00,24.42,24.46,24.37,24.38,183600.0,16.5987,16.6259,16.5647,16.5715,183600.0
2009-06-10 15:00:00,24.37,24.39,24.31,24.34,189000.0,16.5647,16.5783,16.5239,16.5443,189000.0
2009-06-10 15:05:00,24.34,24.35,24.26,24.29,235300.0,16.5443,16.5511,16.4899,16.5103,235300.0
2009-06-10 15:10:00,24.29,24.33,24.24,24.29,551900.0,16.5103,16.5375,16.4763,16.5103,551900.0
2009-06-10 15:15:00,24.29,24.32,24.25,24.25,472200.0,16.5103,16.5307,16.4831,16.4831,472200.0
2009-06-10 15:20:00,24.26,24.37,24.25,24.29,362400.0,16.4899,16.5647,16.4831,16.5103,362400.0
2009-06-10 15:25:00,24.29,24.33,24.25,24.25,322000.0,16.5103,16.5375,16.4831,16.4831,322000.0
2009-06-10 15:30:00,24.25,24.4,24.25,24.37,492800.0,16.4831,16.5851,16.4831,16.5647,492800.0
2009-06-10 15:35:00,24.37,24.44,24.34,24.38,508300.0,16.5647,16.6123,16.5443,16.5715,508300.0
2009-06-10 15:40:00,24.38,24.45,24.33,24.44,411600.0,16.5715,16.6191,16.5375,16.6123,411600.0
2009-06-10 15:45:00,24.44,24.46,24.36,24.4,365700.0,16.6123,16.6259,16.5579,16.5851,365700.0
2009-06-10 15:50:00,24.4,24.42,24.32,24.4,597500.0,16.5851,16.5987,16.5307,16.5851,597500.0
2009-06-10 15:55:00,24.4,24.4,24.32,24.37,773500.0,16.5851,16.5851,16.5307,16.5647,773500.0
2009-06-11 09:30:00,24.39,24.61,24.37,24.39,257900.0,16.5783,16.7278,16.5647,16.5783,257900.0
2009-06-11 09:35:00,24.37,24.53,24.22,24.25,419300.0,16.5647,16.6734,16.4627,16.4831,419300.0
2009-06-11 09:40:00,24.24,24.34,24.16,24.27,527700.0,16.4763,16.5443,16.4219,16.4967,527700.0
2009-06-11 09:45:00,24.27,24.48,24.27,24.44,487400.0,16.4967,16.6395,16.4967,16.6123,487400.0
2009-06-11 09:50:00,24.42,24.46,24.35,24.35,308400.0,16.5987,16.6259,16.5511,16.5511,308400.0
2009-06-11 09:55:00,24.35,24.44,24.33,24.41,315000.0,16.5511,16.6123,16.5375,16.5919,315000.0
2009-06-11 10:00:00,24.41,24.48,24.39,24.45,353500.0,16.5919,16.6395,16.5783,16.6191,353500.0
2009-06-11 10:05:00,24.44,24.55,24.44,24.51,182900.0,16.6123,16.687,16.6123,16.6599,182900.0
2009-06-11 10:10:00,24.53,24.61,24.5,24.59,188400.0,16.6734,16.7278,16.6531,16.7142,188400.0
2009-06-11 10:15:00,24.58,24.64,24.54,24.55,434100.0,16.7074,16.7482,16.6802,16.687,434100.0
2009-06-11 10:20:00,24.55,24.6,24.53,24.57,347700.0,16.687,16.721,16.6734,16.7006,347700.0
2009-06-11 10:25:00,24.58,24.6,24.55,24.59,175900.0,16.7074,16.721,16.687,16.7142,175900.0
2009-06-11 10:30:00,24.59,24.59,24.5,24.52,401600.0,16.7142,16.7142,16.6531,16.6666,401600.0
2009-06-11 10:35:00,24.53,24.55,24.45,24.47,200400.0,16.6734,16.687,16.6191,16.6327,200400.0
2009-06-11 10:40:00,24.48,24.54,24.45,24.51,113500.0,16.6395,16.6802,16.6191,16.6599,113500.0
2009-06-11 10:45:00,24.51,24.53,24.5,24.53,86300.0,16.6599,16.6734,16.6531,16.6734,86300.0
2009-06-11 10:50:00,24.53,24.53,24.5,24.52,118200.0,16.6734,16.6734,16.6531,16.6666,118200.0
2009-06-11 10:55:00,24.52,24.57,24.48,24.5,238000.0,16.6666,16.7006,16.6395,16.6531,238000.0
2009-06-11 11:00:00,24.5,24.53,24.4,24.51,639600.0,16.6531,16.6734,16.5851,16.6599,639600.0
2009-06-11 11:05:00,24.5,24.55,24.5,24.54,584700.0,16.6531,16.687,16.6531,16.6802,584700.0
2009-06-11 11:10:00,24.55,24.55,24.39,24.39,275100.0,16.687,16.687,16.5783,16.5783,275100.0
2009-06-11 11:15:00,24.39,24.49,24.35,24.49,383600.0,16.5783,16.6463,16.5511,16.6463,383600.0
2009-06-11 11:20:00,24.48,24.49,24.44,24.46,168700.0,16.6395,16.6463,16.6123,16.6259,168700.0
2009-06-11 11:25:00,24.46,24.5,24.45,24.49,123600.0,16.6259,16.6531,16.6191,16.6463,123600.0
2009-06-11 11:30:00,24.49,24.49,24.44,24.46,132800.0,16.6463,16.6463,16.6123,16.6259,132800.0
2009-06-11 11:35:00,24.46,24.46,24.37,24.38,107000.0,16.6259,16.6259,16.5647,16.5715,107000.0
2009-06-11 11:40:00,24.38,24.4,24.37,24.38,125100.0,16.5715,16.5851,16.5647,16.5715,125100.0
2009-06-11 11:45:00,24.37,24.4,24.36,24.37,72500.0,16.5647,16.5851,16.5579,16.5647,72500.0
2009-06-11 11:50:00,24.37,24.39,24.33,24.39,101600.0,16.5647,16.5783,16.5375,16.5783,101600.0
2009-06-11 11:55:00,24.39,24.42,24.38,24.39,114800.0,16.5783,16.5987,16.5715,16.5783,114800.0
2009-06-11 12:00:00,24.38,24.42,24.35,24.4,203500.0,16.5715,16.5987,16.5511,16.5851,203500.0
2009-06-11 12:05:00,24.41,24.43,24.3,24.3,121600.0,16.5919,16.6055,16.5171,16.5171,121600.0
2009-06-11 12:10:00,24.3,24.37,24.3,24.3,172400.0,16.5171,16.5647,16.5171,16.5171,172400.0
2009-06-11 12:15:00,24.31,24.34,24.3,24.31,83300.0,16.5239,16.5443,16.5171,16.5239,83300.0
2009-06-11 12:20:00,24.31,24.36,24.31,24.36,120900.0,16.5239,16.5579,16.5239,16.5579,120900.0
2009-06-11 12:25:00,24.36,24.37,24.31,24.31,116200.0,16.5579,16.5647,16.5239,16.5239,116200.0
2009-06-11 12:30:00,24.31,24.31,24.28,24.29,295200.0,16.5239,16.5239,16.5035,16.5103,295200.0
2009-06-11 12:35:00,24.29,24.29,24.27,24.27,68400.0,16.5103,16.5103,16.4967,16.4967,68400.0
2009-06-11 12:40:00,24.28,24.3,24.27,24.3,115200.0,16.5035,16.5171,16.4967,16.5171,115200.0
2009-06-11 12:45:00,24.31,24.33,24.3,24.3,110600.0,16.5239,16.5375,16.5171,16.5171,110600.0
2009-06-11 12:50:00,24.29,24.32,24.27,24.27,149700.0,16.5103,16.5307,16.4967,16.4967,149700.0
2009-06-11 12:55:00,24.28,24.39,24.28,24.35,215300.0,16.5035,16.5783,16.5035,16.5511,215300.0
2009-06-11 13:00:00,24.34,24.45,24.34,24.39,195300.0,16.5443,16.6191,16.5443,16.5783,195300.0
2009-06-11 13:05:00,24.38,24.38,24.26,24.27,217500.0,16.5715,16.5715,16.4899,16.4967,217500.0
2009-06-11 13:10:00,24.28,24.38,24.25,24.31,192600.0,16.5035,16.5715,16.4831,16.5239,192600.0
2009-06-11 13:15:00,24.32,24.41,24.32,24.38,81400.0,16.5307,16.5919,16.5307,16.5715,81400.0
2009-06-11 13:20:00,24.38,24.5,24.38,24.48,236500.0,16.5715,16.6531,16.5715,16.6395,236500.0
2009-06-11 13:25:00,24.48,24.5,24.46,24.5,218200.0,16.6395,16.6531,16.6259,16.6531,218200.0
2009-06-11 13:30:00,24.5,24.55,24.5,24.51,270600.0,16.6531,16.687,16.6531,16.6599,270600.0
2009-06-11 13:35:00,24.51,24.51,24.43,24.44,157000.0,16.6599,16.6599,16.6055,16.6123,157000.0
2009-06-11 13:40:00,24.44,24.45,24.41,24.45,94100.0,16.6123,16.6191,16.5919,16.6191,94100.0
2009-06-11 13:45:00,24.44,24.5,24.44,24.47,105500.0,16.6123,16.6531,16.6123,16.6327,105500.0
2009-06-11 13:50:00,24.48,24.48,24.4,24.43,74800.0,16.6395,16.6395,16.5851,16.6055,74800.0
2009-06-11 13:55:00,24.43,24.46,24.42,24.44,92400.0,16.6055,16.6259,16.5987,16.6123,92400.0
2009-06-11 14:00:00,24.43,24.45,24.38,24.4,81300.0,16.6055,16.6191,16.5715,16.5851,81300.0
2009-06-11 14:05:00,24.41,24.44,24.36,24.37,126600.0,16.5919,16.6123,16.5579,16.5647,126600.0
2009-06-11 14:10:00,24.37,24.41,24.34,24.37,127800.0,16.5647,16.5919,16.5443,16.5647,127800.0
2009-06-11 14:15:00,24.37,24.46,24.37,24.46,175000.0,16.5647,16.6259,16.5647,16.6259,175000.0
2009-06-11 14:20:00,24.46,24.47,24.4,24.43,135800.0,16.6259,16.6327,16.5851,16.6055,135800.0
2009-06-11 14:25:00,24.43,24.45,24.43,24.44,66300.0,16.6055,16.6191,16.6055,16.6123,66300.0
2009-06-11 14:30:00,24.45,24.49,24.44,24.46,117800.0,16.6191,16.6463,16.6123,16.6259,117800.0
2009-06-11 14:35:00,24.46,24.48,24.35,24.36,236400.0,16.6259,16.6395,16.5511,16.5579,236400.0
2009-06-11 14:40:00,24.36,24.37,24.32,24.37,95900.0,16.5579,16.5647,16.5307,16.5647,95900.0
2009-06-11 14:45:00,24.36,24.4,24.34,24.35,133000.0,16.5579,16.5851,16.5443,16.5511,133000.0
2009-06-11 14:50:00,24.35,24.38,24.31,24.36,113500.0,16.5511,16.5715,16.5239,16.5579,113500.0
2009-06-11 14:55:00,24.36,24.41,24.32,24.36,199500.0,16.5579,16.5919,16.5307,16.5579,199500.0
2009-06-11 15:00:00,24.35,24.37,24.31,24.37,129000.0,16.5511,16.5647,16.5239,16.5647,129000.0
2009-06-11 15:05:00,24.36,24.4,24.35,24.39,142100.0,16.5579,16.5851,16.5511,16.5783,142100.0
2009-06-11 15:10:00,24.38,24.39,24.33,24.35,122200.0,16.5715,16.5783,16.5375,16.5511,122200.0
2009-06-11 15:15:00,24.35,24.42,24.35,24.41,214100.0,16.5511,16.5987,16.5511,16.5919,214100.0
2009-06-11 15:20:00,24.4,24.44,24.38,24.43,194300.0,16.5851,16.6123,16.5715,16.6055,194300.0
2009-06-11 15:25:00,24.43,24.45,24.37,24.37,176900.0,16.6055,16.6191,16.5647,16.5647,176900.0
2009-06-11 15:30:00,24.37,24.37,24.26,24.27,550200.0,16.5647,16.5647,16.4899,16.4967,550200.0
2009-06-11 15:35:00,24.27,24.33,24.22,24.28,352300.0,16.4967,16.5375,16.4627,16.5035,352300.0
2009-06-11 15:40:00,24.28,24.32,24.25,24.26,293800.0,16.5035,16.5307,16.4831,16.4899,293800.0
2009-06-11 15:45:00,24.27,24.36,24.26,24.33,496400.0,16.4967,16.5579,16.4899,16.5375,496400.0
2009-06-11 15:50:00,24.33,24.38,24.3,24.32,481400.0,16.5375,16.5715,16.5171,16.5307,481400.0
2009-06-11 15:55:00,24.32,24.33,24.19,24.22,675600.0,16.5307,16.5375,16.4423,16.4627,675600.0
2009-06-12 09:30:00,24.19,24.24,24.05,24.18,269100.0,16.4423,16.4763,16.3472,16.4355,269100.0
2009-06-12 09:35:00,24.18,24.18,24.06,24.13,170300.0,16.4355,16.4355,16.354,16.4016,170300.0
2009-06-12 09:40:00,24.14,24.17,24.0,24.06,266800.0,16.4084,16.4287,16.3132,16.354,266800.0
2009-06-12 09:45:00,24.06,24.08,24.0,24.02,270300.0,16.354,16.3676,16.3132,16.3268,270300.0
2009-06-12 09:50:00,24.02,24.06,24.0,24.03,272200.0,16.3268,16.354,16.3132,16.3336,272200.0
2009-06-12 09:55:00,24.05,24.07,23.94,23.98,437400.0,16.3472,16.3608,16.2724,16.2996,437400.0
2009-06-12 10:00:00,23.98,23.98,23.87,23.92,367300.0,16.2996,16.2996,16.2248,16.2588,367300.0
2009-06-12 10:05:00,23.93,23.95,23.85,23.89,251900.0,16.2656,16.2792,16.2112,16.2384,251900.0
2009-06-12 10:10:00,23.89,24.01,23.85,24.0,278100.0,16.2384,16.32,16.2112,16.3132,278100.0
2009-06-12 10:15:00,24.0,24.1,24.0,24.05,222100.0,16.3132,16.3812,16.3132,16.3472,222100.0
2009-06-12 10:20:00,24.05,24.06,23.93,23.95,418200.0,16.3472,16.354,16.2656,16.2792,418200.0
2009-06-12 10:25:00,23.95,23.96,23.85,23.88,457800.0,16.2792,16.286,16.2112,16.2316,457800.0
2009-06-12 10:30:00,23.88,23.91,23.83,23.9,392400.0,16.2316,16.252,16.1976,16.2452,392400.0
2009-06-12 10:35:00,23.91,24.04,23.91,23.96,203200.0,16.252,16.3404,16.252,16.286,203200.0
2009-06-12 10:40:00,23.95,24.05,23.95,24.04,173900.0,16.2792,16.3472,16.2792,16.3404,173900.0
2009-06-12 10:45:00,24.04,24.06,23.98,24.0,136300.0,16.3404,16.354,16.2996,16.3132,136300.0
2009-06-12 10:50:00,24.0,24.08,24.0,24.04,95000.0,16.3132,16.3676,16.3132,16.3404,95000.0
2009-06-12 10:55:00,24.04,24.05,23.96,23.97,166300.0,16.3404,16.3472,16.286,16.2928,166300.0
2009-06-12 11:00:00,23.98,24.0,23.96,23.96,81100.0,16.2996,16.3132,16.286,16.286,81100.0
2009-06-12 11:05:00,23.96,23.99,23.95,23.97,104400.0,16.286,16.3064,16.2792,16.2928,104400.0
2009-06-12 11:10:00,23.96,23.97,23.94,23.95,77100.0,16.286,16.2928,16.2724,16.2792,77100.0
2009-06-12 11:15:00,23.94,23.95,23.9,23.91,136000.0,16.2724,16.2792,16.2452,16.252,136000.0
2009-06-12 11:20:00,23.91,23.94,23.9,23.94,56600.0,16.252,16.2724,16.2452,16.2724,56600.0
2009-06-12 11:25:00,23.93,23.94,23.9,23.93,141300.0,16.2656,16.2724,16.2452,16.2656,141300.0
2009-06-12 11:30:00,23.92,23.94,23.9,23.93,103400.0,16.2588,16.2724,16.2452,16.2656,103400.0
2009-06-12 11:35:00,23.94,23.94,23.91,23.91,162900.0,16.2724,16.2724,16.252,16.252,162900.0
2009-06-12 11:40:00,23.91,23.96,23.88,23.95,348900.0,16.252,16.286,16.2316,16.2792,348900.0
2009-06-12 11:45:00,23.95,23.96,23.88,23.92,206300.0,16.2792,16.286,16.2316,16.2588,206300.0
2009-06-12 11:50:00,23.92,23.94,23.9,23.9,69700.0,16.2588,16.2724,16.2452,16.2452,69700.0
2009-06-12 11:55:00,23.9,23.95,23.9,23.95,108200.0,16.2452,16.2792,16.2452,16.2792,108200.0
2009-06-12 12:00:00,23.95,23.98,23.94,23.98,144600.0,16.2792,16.2996,16.2724,16.2996,144600.0
2009-06-12 12:05:00,23.98,23.98,23.93,23.95,63600.0,16.2996,16.2996,16.2656,16.2792,63600.0
2009-06-12 12:10:00,23.95,23.95,23.91,23.92,103900.0,16.2792,16.2792,16.252,16.2588,103900.0
2009-06-12 12:15:00,23.92,23.93,23.9,23.93,114000.0,16.2588,16.2656,16.2452,16.2656,114000.0
2009-06-12 12:20:00,23.94,23.95,23.91,23.92,122600.0,16.2724,16.2792,16.252,16.2588,122600.0
2009-06-12 12:25:00,23.93,23.95,23.92,23.93,66000.0,16.2656,16.2792,16.2588,16.2656,66000.0
2009-06-12 12:30:00,23.93,23.94,23.89,23.93,221200.0,16.2656,16.2724,16.2384,16.2656,221200.0
2009-06-12 12:35:00,23.92,23.95,23.92,23.95,119900.0,16.2588,16.2792,16.2588,16.2792,119900.0
2009-06-12 12:40:00,23.95,24.01,23.95,23.97,190000.0,16.2792,16.32,16.2792,16.2928,190000.0
2009-06-12 12:45:00,23.97,23.98,23.92,23.93,167500.0,16.2928,16.2996,16.2588,16.2656,167500.0
2009-06-12 12:50:00,23.93,23.95,23.89,23.95,321500.0,16.2656,16.2792,16.2384,16.2792,321500.0
2009-06-12 12:55:00,23.94,23.97,23.92,23.97,128000.0,16.2724,16.2928,16.2588,16.2928,128000.0
2009-06-12 13:00:00,23.97,24.02,23.96,24.02,235200.0,16.2928,16.3268,16.286,16.3268,235200.0
2009-06-12 13:05:00,24.02,24.03,23.93,23.96,361100.0,16.3268,16.3336,16.2656,16.286,361100.0
2009-06-12 13:10:00,23.96,23.98,23.94,23.95,70500.0,16.286,16.2996,16.2724,16.2792,70500.0
2009-06-12 13:15:00,23.94,24.0,23.93,23.99,98500.0,16.2724,16.3132,16.2656,16.3064,98500.0
2009-06-12 13:20:00,23.99,24.01,23.97,23.99,109800.0,16.3064,16.32,16.2928,16.3064,109800.0
2009-06-12 13:25:00,23.99,23.99,23.94,23.96,125400.0,16.3064,16.3064,16.2724,16.286,125400.0
2009-06-12 13:30:00,23.96,23.96,23.94,23.95,47400.0,16.286,16.286,16.2724,16.2792,47400.0
2009-06-12 13:35:00,23.96,23.96,23.93,23.93,141200.0,16.286,16.286,16.2656,16.2656,141200.0
2009-06-12 13:40:00,23.94,23.94,23.92,23.92,101100.0,16.2724,16.2724,16.2588,16.2588,101100.0
2009-06-12 13:45:00,23.92,23.97,23.92,23.95,170600.0,16.2588,16.2928,16.2588,16.2792,170600.0
2009-06-12 13:50:00,23.95,23.97,23.95,23.96,133500.0,16.2792,16.2928,16.2792,16.286,133500.0
2009-06-12 13:55:00,23.96,24.0,23.95,23.99,213700.0,16.286,16.3132,16.2792,16.3064,213700.0
2009-06-12 14:00:00,24.0,24.01,23.95,23.95,113100.0,16.3132,16.32,16.2792,16.2792,113100.0
2009-06-12 14:05:00,23.96,23.97,23.93,23.95,253300.0,16.286,16.2928,16.2656,16.2792,253300.0
2009-06-12 14:10:00,23.96,23.98,23.95,23.97,73400.0,16.286,16.2996,16.2792,16.2928,73400.0
2009-06-12 14:15:00,23.98,24.0,23.95,23.96,215000.0,16.2996,16.3132,16.2792,16.286,215000.0
2009-06-12 14:20:00,23.96,23.99,23.95,23.98,64700.0,16.286,16.3064,16.2792,16.2996,64700.0
2009-06-12 14:25:00,23.99,24.0,23.96,24.0,161300.0,16.3064,16.3132,16.286,16.3132,161300.0
2009-06-12 14:30:00,23.99,24.05,23.99,24.04,239900.0,16.3064,16.3472,16.3064,16.3404,239900.0
2009-06-12 14:35:00,24.04,24.07,24.0,24.0,250900.0,16.3404,16.3608,16.3132,16.3132,250900.0
2009-06-12 14:40:00,24.01,24.15,24.01,24.1,493400.0,16.32,16.4152,16.32,16.3812,493400.0
2009-06-12 14:45:00,24.11,24.14,24.06,24.06,291000.0,16.388,16.4084,16.354,16.354,291000.0
2009-06-12 14:50:00,24.06,24.08,24.01,24.02,268300.0,16.354,16.3676,16.32,16.3268,268300.0
2009-06-12 14:55:00,24.01,24.03,23.96,23.99,275400.0,16.32,16.3336,16.286,16.3064,275400.0
2009-06-12 15:00:00,23.99,24.08,23.99,24.08,219900.0,16.3064,16.3676,16.3064,16.3676,219900.0
2009-06-12 15:05:00,24.07,24.09,24.01,24.02,247400.0,16.3608,16.3744,16.32,16.3268,247400.0
2009-06-12 15:10:00,24.01,24.09,24.01,24.08,256600.0,16.32,16.3744,16.32,16.3676,256600.0
2009-06-12 15:15:00,24.08,24.1,24.05,24.09,208600.0,16.3676,16.3812,16.3472,16.3744,208600.0
2009-06-12 15:20:00,24.09,24.09,24.04,24.07,255300.0,16.3744,16.3744,16.3404,16.3608,255300.0
2009-06-12 15:25:00,24.08,24.11,24.07,24.11,178400.0,16.3676,16.388,16.3608,16.388,178400.0
2009-06-12 15:30:00,24.1,24.2,24.1,24.15,747700.0,16.3812,16.4491,16.3812,16.4152,747700.0
2009-06-12 15:35:00,24.15,24.15,24.07,24.07,484500.0,16.4152,16.4152,16.3608,16.3608,484500.0
2009-06-12 15:40:00,24.08,24.17,24.07,24.13,491600.0,16.3676,16.4287,16.3608,16.4016,491600.0
2009-06-12 15:45:00,24.13,24.13,24.07,24.08,248100.0,16.4016,16.4016,16.3608,16.3676,248100.0
2009-06-12 15:50:00,24.08,24.14,24.03,24.05,782900.0,16.3676,16.4084,16.3336,16.3472,782900.0
2009-06-12 15:55:00,24.05,24.17,24.05,24.16,726000.0,16.3472,16.4287,16.3472,16.4219,726000.0
2009-06-15 09:30:00,23.94,24.0,23.72,23.8,412800.0,16.2724,16.3132,16.1229,16.1773,412800.0
2009-06-15 09:35:00,23.81,23.91,23.8,23.88,204600.0,16.184,16.252,16.1773,16.2316,204600.0
2009-06-15 09:40:00,23.88,23.9,23.83,23.85,204500.0,16.2316,16.2452,16.1976,16.2112,204500.0
2009-06-15 09:45:00,23.84,23.84,23.74,23.75,285500.0,16.2044,16.2044,16.1365,16.1433,285500.0
2009-06-15 09:50:00,23.75,23.78,23.7,23.75,227500.0,16.1433,16.1637,16.1093,16.1433,227500.0
2009-06-15 09:55:00,23.75,23.76,23.64,23.68,370600.0,16.1433,16.1501,16.0685,16.0957,370600.0
2009-06-15 10:00:00,23.68,23.69,23.63,23.67,209400.0,16.0957,16.1025,16.0617,16.0889,209400.0
2009-06-15 10:05:00,23.66,23.73,23.64,23.7,137000.0,16.0821,16.1297,16.0685,16.1093,137000.0
2009-06-15 10:10:00,23.71,23.78,23.7,23.73,121700.0,16.1161,16.1637,16.1093,16.1297,121700.0
2009-06-15 10:15:00,23.72,23.75,23.67,23.74,158800.0,16.1229,16.1433,16.0889,16.1365,158800.0
2009-06-15 10:20:00,23.73,23.76,23.68,23.76,111100.0,16.1297,16.1501,16.0957,16.1501,111100.0
2009-06-15 10:25:00,23.75,23.77,23.7,23.72,137700.0,16.1433,16.1569,16.1093,16.1229,137700.0
2009-06-15 10:30:00,23.72,23.73,23.59,23.62,260100.0,16.1229,16.1297,16.0345,16.0549,260100.0
2009-06-15 10:35:00,23.63,23.67,23.57,23.61,324100.0,16.0617,16.0889,16.0209,16.0481,324100.0
2009-06-15 10:40:00,23.6,23.62,23.53,23.55,186100.0,16.0413,16.0549,15.9937,16.0073,186100.0
2009-06-15 10:45:00,23.56,23.61,23.54,23.59,285700.0,16.0141,16.0481,16.0005,16.0345,285700.0
2009-06-15 10:50:00,23.59,23.7,23.57,23.7,211800.0,16.0345,16.1093,16.0209,16.1093,211800.0
2009-06-15 10:55:00,23.7,23.72,23.61,23.61,257300.0,16.1093,16.1229,16.0481,16.0481,257300.0
2009-06-15 11:00:00,23.61,23.65,23.58,23.6,229200.0,16.0481,16.0753,16.0277,16.0413,229200.0
2009-06-15 11:05:00,23.59,23.59,23.52,23.59,189900.0,16.0345,16.0345,15.9869,16.0345,189900.0
2009-06-15 11:10:00,23.59,23.6,23.53,23.54,173400.0,16.0345,16.0413,15.9937,16.0005,173400.0
2009-06-15 11:15:00,23.54,23.63,23.53,23.58,152300.0,16.0005,16.0617,15.9937,16.0277,152300.0
2009-06-15 11:20:00,23.58,23.6,23.53,23.58,123500.0,16.0277,16.0413,15.9937,16.0277,123500.0
2009-06-15 11:25:00,23.59,23.65,23.58,23.65,162900.0,16.0345,16.0753,16.0277,16.0753,162900.0
2009-06-15 11:30:00,23.64,23.72,23.64,23.7,158000.0,16.0685,16.1229,16.0685,16.1093,158000.0
2009-06-15 11:35:00,23.7,23.72,23.66,23.72,119200.0,16.1093,16.1229,16.0821,16.1229,119200.0
2009-06-15 11:40:00,23.72,23.74,23.71,23.72,65900.0,16.1229,16.1365,16.1161,16.1229,65900.0
2009-06-15 11:45:00,23.73,23.75,23.71,23.71,157000.0,16.1297,16.1433,16.1161,16.1161,157000.0
2009-06-15 11:50:00,23.71,23.72,23.64,23.69,121300.0,16.1161,16.1229,16.0685,16.1025,121300.0
2009-06-15 11:55:00,23.69,23.72,23.67,23.68,60000.0,16.1025,16.1229,16.0889,16.0957,60000.0
2009-06-15 12:00:00,23.67,23.71,23.64,23.66,100100.0,16.0889,16.1161,16.0685,16.0821,100100.0
2009-06-15 12:05:00,23.66,23.68,23.62,23.65,95600.0,16.0821,16.0957,16.0549,16.0753,95600.0
2009-06-15 12:10:00,23.65,23.66,23.62,23.65,48600.0,16.0753,16.0821,16.0549,16.0753,48600.0
2009-06-15 12:15:00,23.65,23.65,23.61,23.61,30400.0,16.0753,16.0753,16.0481,16.0481,30400.0
2009-06-15 12:20:00,23.62,23.68,23.61,23.67,67000.0,16.0549,16.0957,16.0481,16.0889,67000.0
2009-06-15 12:25:00,23.67,23.69,23.65,23.67,59100.0,16.0889,16.1025,16.0753,16.0889,59100.0
2009-06-15 12:30:00,23.66,23.68,23.66,23.67,33100.0,16.0821,16.0957,16.0821,16.0889,33100.0
2009-06-15 12:35:00,23.67,23.75,23.67,23.75,107900.0,16.0889,16.1433,16.0889,16.1433,107900.0
2009-06-15 12:40:00,23.75,23.78,23.74,23.77,39700.0,16.1433,16.1637,16.1365,16.1569,39700.0
2009-06-15 12:45:00,23.78,23.78,23.68,23.7,52400.0,16.1637,16.1637,16.0957,16.1093,52400.0
2009-06-15 12:50:00,23.7,23.77,23.7,23.75,179900.0,16.1093,16.1569,16.1093,16.1433,179900.0
2009-06-15 12:55:00,23.76,23.79,23.75,23.79,41800.0,16.1501,16.1705,16.1433,16.1705,41800.0
2009-06-15 13:00:00,23.78,23.8,23.74,23.74,227100.0,16.1637,16.1773,16.1365,16.1365,227100.0
2009-06-15 13:05:00,23.74,23.78,23.72,23.78,74200.0,16.1365,16.1637,16.1229,16.1637,74200.0
2009-06-15 13:10:00,23.77,23.84,23.77,23.83,66500.0,16.1569,16.2044,16.1569,16.1976,66500.0
2009-06-15 13:15:00,23.83,23.85,23.79,23.79,65600.0,16.1976,16.2112,16.1705,16.1705,65600.0
2009-06-15 13:20:00,23.79,23.81,23.78,23.81,80600.0,16.1705,16.184,16.1637,16.184,80600.0
2009-06-15 13:25:00,23.81,23.83,23.75,23.75,99900.0,16.184,16.1976,16.1433,16.1433,99900.0
2009-06-15 13:30:00,23.75,23.76,23.7,23.75,202000.0,16.1433,16.1501,16.1093,16.1433,202000.0
2009-06-15 13:35:00,23.75,23.77,23.73,23.76,74100.0,16.1433,16.1569,16.1297,16.1501,74100.0
2009-06-15 13:40:00,23.77,23.77,23.73,23.74,150300.0,16.1569,16.1569,16.1297,16.1365,150300.0
2009-06-15 13:45:00,23.74,23.8,23.74,23.79,67600.0,16.1365,16.1773,16.1365,16.1705,67600.0
2009-06-15 13:50:00,23.8,23.8,23.79,23.8,23600.0,16.1773,16.1773,16.1705,16.1773,23600.0
2009-06-15 13:55:00,23.8,23.8,23.74,23.74,108900.0,16.1773,16.1773,16.1365,16.1365,108900.0
2009-06-15 14:00:00,23.75,23.82,23.74,23.81,101200.0,16.1433,16.1908,16.1365,16.184,101200.0
2009-06-15 14:05:00,23.82,23.83,23.8,23.82,140800.0,16.1908,16.1976,16.1773,16.1908,140800.0
2009-06-15 14:10:00,23.81,23.82,23.8,23.8,26900.0,16.184,16.1908,16.1773,16.1773,26900.0
2009-06-15 14:15:00,23.8,23.81,23.77,23.78,92300.0,16.1773,16.184,16.1569,16.1637,92300.0
2009-06-15 14:20:00,23.79,23.79,23.77,23.77,29500.0,16.1705,16.1705,16.1569,16.1569,29500.0
2009-06-15 14:25:00,23.77,23.86,23.77,23.84,229700.0,16.1569,16.218,16.1569,16.2044,229700.0
2009-06-15 14:30:00,23.84,23.84,23.78,23.78,40600.0,16.2044,16.2044,16.1637,16.1637,40600.0
2009-06-15 14:35:00,23.79,23.8,23.74,23.8,95800.0,16.1705,16.1773,16.1365,16.1773,95800.0
2009-06-15 14:40:00,23.8,23.8,23.72,23.75,97900.0,16.1773,16.1773,16.1229,16.1433,97900.0
2009-06-15 14:45:00,23.74,23.76,23.73,23.75,88700.0,16.1365,16.1501,16.1297,16.1433,88700.0
2009-06-15 14:50:00,23.75,23.77,23.7,23.72,87500.0,16.1433,16.1569,16.1093,16.1229,87500.0
2009-06-15 14:55:00,23.72,23.78,23.71,23.78,101200.0,16.1229,16.1637,16.1161,16.1637,101200.0
2009-06-15 15:00:00,23.77,23.77,23.7,23.72,168500.0,16.1569,16.1569,16.1093,16.1229,168500.0
2009-06-15 15:05:00,23.72,23.77,23.72,23.77,91100.0,16.1229,16.1569,16.1229,16.1569,91100.0
2009-06-15 15:10:00,23.77,23.83,23.76,23.82,183200.0,16.1569,16.1976,16.1501,16.1908,183200.0
2009-06-15 15:15:00,23.83,23.9,23.82,23.85,149900.0,16.1976,16.2452,16.1908,16.2112,149900.0
2009-06-15 15:20:00,23.86,23.91,23.85,23.85,161800.0,16.218,16.252,16.2112,16.2112,161800.0
2009-06-15 15:25:00,23.85,23.9,23.85,23.86,176300.0,16.2112,16.2452,16.2112,16.218,176300.0
2009-06-15 15:30:00,23.87,23.91,23.87,23.89,234100.0,16.2248,16.252,16.2248,16.2384,234100.0
2009-06-15 15:35:00,23.88,23.93,23.84,23.88,577400.0,16.2316,16.2656,16.2044,16.2316,577400.0
2009-06-15 15:40:00,23.88,23.89,23.83,23.87,232900.0,16.2316,16.2384,16.1976,16.2248,232900.0
2009-06-15 15:45:00,23.86,23.91,23.82,23.84,357900.0,16.218,16.252,16.1908,16.2044,357900.0
2009-06-15 15:50:00,23.85,23.86,23.8,23.83,403400.0,16.2112,16.218,16.1773,16.1976,403400.0
2009-06-15 15:55:00,23.85,23.85,23.78,23.81,709900.0,16.2112,16.2112,16.1637,16.184,709900.0
2009-06-16 09:30:00,23.86,23.98,23.78,23.81,256100.0,16.218,16.2996,16.1637,16.184,256100.0
2009-06-16 09:35:00,23.81,23.88,23.74,23.84,199800.0,16.184,16.2316,16.1365,16.2044,199800.0
2009-06-16 09:40:00,23.83,23.89,23.79,23.88,218100.0,16.1976,16.2384,16.1705,16.2316,218100.0
2009-06-16 09:45:00,23.88,23.93,23.83,23.89,152600.0,16.2316,16.2656,16.1976,16.2384,152600.0
2009-06-16 09:50:00,23.89,23.91,23.73,23.74,416300.0,16.2384,16.252,16.1297,16.1365,416300.0
2009-06-16 09:55:00,23.73,23.76,23.66,23.69,278400.0,16.1297,16.1501,16.0821,16.1025,278400.0
2009-06-16 10:00:00,23.68,23.73,23.62,23.69,382300.0,16.0957,16.1297,16.0549,16.1025,382300.0
2009-06-16 10:05:00,23.71,23.74,23.57,23.61,144300.0,16.1161,16.1365,16.0209,16.0481,144300.0
2009-06-16 10:10:00,23.61,23.67,23.53,23.57,307400.0,16.0481,16.0889,15.9937,16.0209,307400.0
2009-06-16 10:15:00,23.56,23.63,23.52,23.55,188700.0,16.0141,16.0617,15.9869,16.0073,188700.0
2009-06-16 10:20:00,23.55,23.59,23.51,23.56,236400.0,16.0073,16.0345,15.9801,16.0141,236400.0
2009-06-16 10:25:00,23.55,23.62,23.52,23.62,139000.0,16.0073,16.0549,15.9869,16.0549,139000.0
2009-06-16 10:30:00,23.62,23.62,23.52,23.53,102600.0,16.0549,16.0549,15.9869,15.9937,102600.0
2009-06-16 10:35:00,23.54,23.56,23.52,23.55,176200.0,16.0005,16.0141,15.9869,16.0073,176200.0
2009-06-16 10:40:00,23.55,23.63,23.54,23.6,113100.0,16.0073,16.0617,16.0005,16.0413,113100.0
2009-06-16 10:45:00,23.61,23.61,23.56,23.56,47600.0,16.0481,16.0481,16.0141,16.0141,47600.0
2009-06-16 10:50:00,23.55,23.6,23.53,23.59,59800.0,16.0073,16.0413,15.9937,16.0345,59800.0
2009-06-16 10:55:00,23.6,23.61,23.59,23.6,70600.0,16.0413,16.0481,16.0345,16.0413,70600.0
2009-06-16 11:00:00,23.61,23.71,23.6,23.68,131200.0,16.0481,16.1161,16.0413,16.0957,131200.0
2009-06-16 11:05:00,23.68,23.7,23.65,23.65,85000.0,16.0957,16.1093,16.0753,16.0753,85000.0
2009-06-16 11:10:00,23.66,23.66,23.65,23.66,26200.0,16.0821,16.0821,16.0753,16.0821,26200.0
2009-06-16 11:15:00,23.66,23.74,23.65,23.74,162600.0,16.0821,16.1365,16.0753,16.1365,162600.0
2009-06-16 11:20:00,23.73,23.75,23.7,23.74,88500.0,16.1297,16.1433,16.1093,16.1365,88500.0
2009-06-16 11:25:00,23.73,23.74,23.68,23.73,98800.0,16.1297,16.1365,16.0957,16.1297,98800.0
2009-06-16 11:30:00,23.72,23.72,23.54,23.56,340600.0,16.1229,16.1229,16.0005,16.0141,340600.0
2009-06-16 11:35:00,23.56,23.58,23.54,23.54,109000.0,16.0141,16.0277,16.0005,16.0005,109000.0
2009-06-16 11:40:00,23.54,23.55,23.52,23.53,63300.0,16.0005,16.0073,15.9869,15.9937,63300.0
2009-06-16 11:45:00,23.53,23.55,23.5,23.51,99600.0,15.9937,16.0073,15.9733,15.9801,99600.0
2009-06-16 11:50:00,23.5,23.55,23.5,23.55,207900.0,15.9733,16.0073,15.9733,16.0073,207900.0
2009-06-16 11:55:00,23.54,23.57,23.51,23.53,105600.0,16.0005,16.0209,15.9801,15.9937,105600.0
2009-06-16 12:00:00,23.52,23.55,23.51,23.54,55400.0,15.9869,16.0073,15.9801,16.0005,55400.0
2009-06-16 12:05:00,23.53,23.55,23.5,23.5,93100.0,15.9937,16.0073,15.9733,15.9733,93100.0
2009-06-16 12:10:00,23.5,23.52,23.45,23.46,236100.0,15.9733,15.9869,15.9394,15.9461,236100.0
2009-06-16 12:15:00,23.45,23.46,23.39,23.42,261500.0,15.9394,15.9461,15.8986,15.919,261500.0
2009-06-16 12:20:00,23.42,23.43,23.35,23.4,349300.0,15.919,15.9258,15.8714,15.9054,349300.0
2009-06-16 12:25:00,23.41,23.45,23.4,23.44,88100.0,15.9122,15.9394,15.9054,15.9326,88100.0
2009-06-16 12:30:00,23.44,23.44,23.4,23.43,79800.0,15.9326,15.9326,15.9054,15.9258,79800.0
2009-06-16 12:35:00,23.42,23.47,23.37,23.37,126300.0,15.919,15.9529,15.885,15.885,126300.0
2009-06-16 12:40:00,23.38,23.38,23.32,23.33,110400.0,15.8918,15.8918,15.851,15.8578,110400.0
2009-06-16 12:45:00,23.32,23.33,23.3,23.33,207900.0,15.851,15.8578,15.8374,15.8578,207900.0
2009-06-16 12:50:00,23.32,23.4,23.32,23.39,188200.0,15.851,15.9054,15.851,15.8986,188200.0
2009-06-16 12:55:00,23.39,23.4,23.35,23.39,89600.0,15.8986,15.9054,15.8714,15.8986,89600.0
2009-06-16 13:00:00,23.38,23.4,23.35,23.36,96200.0,15.8918,15.9054,15.8714,15.8782,96200.0
2009-06-16 13:05:00,23.36,23.37,23.35,23.36,62600.0,15.8782,15.885,15.8714,15.8782,62600.0
2009-06-16 13:10:00,23.36,23.36,23.33,23.35,133100.0,15.8782,15.8782,15.8578,15.8714,133100.0
2009-06-16 13:15:00,23.35,23.37,23.35,23.35,156100.0,15.8714,15.885,15.8714,15.8714,156100.0
2009-06-16 13:20:00,23.35,23.36,23.29,23.31,256600.0,15.8714,15.8782,15.8306,15.8442,256600.0
2009-06-16 13:25:00,23.32,23.37,23.3,23.35,181800.0,15.851,15.885,15.8374,15.8714,181800.0
2009-06-16 13:30:00,23.36,23.39,23.35,23.36,79000.0,15.8782,15.8986,15.8714,15.8782,79000.0
2009-06-16 13:35:00,23.35,23.36,23.3,23.31,120900.0,15.8714,15.8782,15.8374,15.8442,120900.0
2009-06-16 13:40:00,23.31,23.34,23.3,23.34,98200.0,15.8442,15.8646,15.8374,15.8646,98200.0
2009-06-16 13:45:00,23.34,23.34,23.32,23.33,96900.0,15.8646,15.8646,15.851,15.8578,96900.0
2009-06-16 13:50:00,23.33,23.34,23.33,23.34,103500.0,15.8578,15.8646,15.8578,15.8646,103500.0
2009-06-16 13:55:00,23.33,23.34,23.28,23.3,274600.0,15.8578,15.8646,15.8238,15.8374,274600.0
2009-06-16 14:00:00,23.29,23.29,23.2,23.25,421900.0,15.8306,15.8306,15.7694,15.8034,421900.0
2009-06-16 14:05:00,23.25,23.25,23.17,23.23,256400.0,15.8034,15.8034,15.749,15.7898,256400.0
2009-06-16 14:10:00,23.22,23.28,23.19,23.28,206700.0,15.783,15.8238,15.7626,15.8238,206700.0
2009-06-16 14:15:00,23.27,23.31,23.25,23.3,264200.0,15.817,15.8442,15.8034,15.8374,264200.0
2009-06-16 14:20:00,23.3,23.3,23.26,23.27,132400.0,15.8374,15.8374,15.8102,15.817,132400.0
2009-06-16 14:25:00,23.27,23.27,23.22,23.25,238100.0,15.817,15.817,15.783,15.8034,238100.0
2009-06-16 14:30:00,23.24,23.28,23.2,23.25,213700.0,15.7966,15.8238,15.7694,15.8034,213700.0
2009-06-16 14:35:00,23.25,23.32,23.23,23.3,396400.0,15.8034,15.851,15.7898,15.8374,396400.0
2009-06-16 14:40:00,23.3,23.31,23.25,23.27,115700.0,15.8374,15.8442,15.8034,15.817,115700.0
2009-06-16 14:45:00,23.26,23.32,23.26,23.27,124600.0,15.8102,15.851,15.8102,15.817,124600.0
2009-06-16 14:50:00,23.27,23.31,23.25,23.3,115100.0,15.817,15.8442,15.8034,15.8374,115100.0
2009-06-16 14:55:00,23.3,23.31,23.26,23.27,108300.0,15.8374,15.8442,15.8102,15.817,108300.0
2009-06-16 15:00:00,23.27,23.31,23.26,23.26,156800.0,15.817,15.8442,15.8102,15.8102,156800.0
2009-06-16 15:05:00,23.26,23.29,23.22,23.22,219900.0,15.8102,15.8306,15.783,15.783,219900.0
2009-06-16 15:10:00,23.23,23.29,23.22,23.28,211600.0,15.7898,15.8306,15.783,15.8238,211600.0
2009-06-16 15:15:00,23.28,23.32,23.28,23.32,214000.0,15.8238,15.851,15.8238,15.851,214000.0
2009-06-16 15:20:00,23.31,23.32,23.26,23.26,124500.0,15.8442,15.851,15.8102,15.8102,124500.0
2009-06-16 15:25:00,23.26,23.27,23.23,23.27,204800.0,15.8102,15.817,15.7898,15.817,204800.0
2009-06-16 15:30:00,23.27,23.31,23.26,23.29,462600.0,15.817,15.8442,15.8102,15.8306,462600.0
2009-06-16 15:35:00,23.3,23.32,23.26,23.29,392700.0,15.8374,15.851,15.8102,15.8306,392700.0
2009-06-16 15:40:00,23.3,23.31,23.28,23.29,444700.0,15.8374,15.8442,15.8238,15.8306,444700.0
2009-06-16 15:45:00,23.3,23.35,23.25,23.26,517700.0,15.8374,15.8714,15.8034,15.8102,517700.0
2009-06-16 15:50:00,23.26,23.29,23.23,23.24,450900.0,15.8102,15.8306,15.7898,15.7966,450900.0
2009-06-16 15:55:00,23.24,23.25,23.18,23.2,978900.0,15.7966,15.8034,15.7558,15.7694,978900.0
2009-06-17 09:30:00,23.15,23.32,23.12,23.18,289100.0,15.7354,15.851,15.715,15.7558,289100.0
2009-06-17 09:35:00,23.17,23.24,23.13,23.19,245800.0,15.749,15.7966,15.7218,15.7626,245800.0
2009-06-17 09:40:00,23.2,23.21,23.09,23.13,266900.0,15.7694,15.7762,15.6947,15.7218,266900.0
2009-06-17 09:45:00,23.13,23.13,23.02,23.03,348200.0,15.7218,15.7218,15.6471,15.6539,348200.0
2009-06-17 09:50:00,23.03,23.13,23.02,23.1,303400.0,15.6539,15.7218,15.6471,15.7015,303400.0
2009-06-17 09:55:00,23.09,23.11,23.01,23.07,237800.0,15.6947,15.7082,15.6403,15.6811,237800.0
2009-06-17 10:00:00,23.07,23.19,23.04,23.18,286700.0,15.6811,15.7626,15.6607,15.7558,286700.0
2009-06-17 10:05:00,23.18,23.45,23.17,23.32,720400.0,15.7558,15.9394,15.749,15.851,720400.0
2009-06-17 10:10:00,23.31,23.43,23.27,23.38,658800.0,15.8442,15.9258,15.817,15.8918,658800.0
2009-06-17 10:15:00,23.38,23.41,23.34,23.34,349400.0,15.8918,15.9122,15.8646,15.8646,349400.0
2009-06-17 10:20:00,23.35,23.35,23.15,23.16,240900.0,15.8714,15.8714,15.7354,15.7422,240900.0
2009-06-17 10:25:00,23.17,23.33,23.15,23.2,393400.0,15.749,15.8578,15.7354,15.7694,393400.0
2009-06-17 10:30:00,23.2,23.2,23.14,23.16,234400.0,15.7694,15.7694,15.7286,15.7422,234400.0
2009-06-17 10:35:00,23.15,23.17,23.07,23.11,187300.0,15.7354,15.749,15.6811,15.7082,187300.0
2009-06-17 10:40:00,23.11,23.21,23.11,23.17,248800.0,15.7082,15.7762,15.7082,15.749,248800.0
2009-06-17 10:45:00,23.17,23.28,23.14,23.27,187500.0,15.749,15.8238,15.7286,15.817,187500.0
2009-06-17 10:50:00,23.27,23.41,23.24,23.41,185100.0,15.817,15.9122,15.7966,15.9122,185100.0
2009-06-17 10:55:00,23.41,23.46,23.36,23.42,352400.0,15.9122,15.9461,15.8782,15.919,352400.0
2009-06-17 11:00:00,23.42,23.57,23.41,23.54,460200.0,15.919,16.0209,15.9122,16.0005,460200.0
2009-06-17 11:05:00,23.54,23.55,23.48,23.48,281100.0,16.0005,16.0073,15.9597,15.9597,281100.0
2009-06-17 11:10:00,23.48,23.55,23.47,23.52,205500.0,15.9597,16.0073,15.9529,15.9869,205500.0
2009-06-17 11:15:00,23.52,23.73,23.51,23.7,524900.0,15.9869,16.1297,15.9801,16.1093,524900.0
2009-06-17 11:20:00,23.7,23.77,23.7,23.76,441100.0,16.1093,16.1569,16.1093,16.1501,441100.0
2009-06-17 11:25:00,23.75,23.86,23.73,23.85,468900.0,16.1433,16.218,16.1297,16.2112,468900.0
2009-06-17 11:30:00,23.85,23.88,23.84,23.85,341300.0,16.2112,16.2316,16.2044,16.2112,341300.0
2009-06-17 11:35:00,23.85,23.9,23.83,23.85,264200.0,16.2112,16.2452,16.1976,16.2112,264200.0
2009-06-17 11:40:00,23.86,23.9,23.81,23.88,174000.0,16.218,16.2452,16.184,16.2316,174000.0
2009-06-17 11:45:00,23.88,23.95,23.88,23.92,416500.0,16.2316,16.2792,16.2316,16.2588,416500.0
2009-06-17 11:50:00,23.92,23.92,23.82,23.85,312100.0,16.2588,16.2588,16.1908,16.2112,312100.0
2009-06-17 11:55:00,23.85,23.94,23.84,23.92,350900.0,16.2112,16.2724,16.2044,16.2588,350900.0
2009-06-17 12:00:00,23.93,24.0,23.91,23.95,240100.0,16.2656,16.3132,16.252,16.2792,240100.0
2009-06-17 12:05:00,23.95,23.98,23.93,23.98,168700.0,16.2792,16.2996,16.2656,16.2996,168700.0
2009-06-17 12:10:00,23.97,23.98,23.84,23.85,134600.0,16.2928,16.2996,16.2044,16.2112,134600.0
2009-06-17 12:15:00,23.85,23.86,23.78,23.82,253400.0,16.2112,16.218,16.1637,16.1908,253400.0
2009-06-17 12:20:00,23.82,23.92,23.82,23.92,83500.0,16.1908,16.2588,16.1908,16.2588,83500.0
2009-06-17 12:25:00,23.92,23.95,23.84,23.86,146400.0,16.2588,16.2792,16.2044,16.218,146400.0
2009-06-17 12:30:00,23.85,23.86,23.81,23.82,78200.0,16.2112,16.218,16.184,16.1908,78200.0
2009-06-17 12:35:00,23.82,23.83,23.8,23.81,119700.0,16.1908,16.1976,16.1773,16.184,119700.0
2009-06-17 12:40:00,23.81,23.86,23.78,23.83,147300.0,16.184,16.218,16.1637,16.1976,147300.0
2009-06-17 12:45:00,23.84,23.85,23.77,23.8,103400.0,16.2044,16.2112,16.1569,16.1773,103400.0
2009-06-17 12:50:00,23.8,23.8,23.74,23.75,51800.0,16.1773,16.1773,16.1365,16.1433,51800.0
2009-06-17 12:55:00,23.74,23.81,23.74,23.8,57200.0,16.1365,16.184,16.1365,16.1773,57200.0
2009-06-17 13:00:00,23.81,23.83,23.8,23.83,54400.0,16.184,16.1976,16.1773,16.1976,54400.0
2009-06-17 13:05:00,23.82,23.83,23.79,23.81,127300.0,16.1908,16.1976,16.1705,16.184,127300.0
2009-06-17 13:10:00,23.81,23.86,23.81,23.85,47600.0,16.184,16.218,16.184,16.2112,47600.0
2009-06-17 13:15:00,23.86,23.86,23.83,23.85,96400.0,16.218,16.218,16.1976,16.2112,96400.0
2009-06-17 13:20:00,23.85,23.86,23.84,23.84,67800.0,16.2112,16.218,16.2044,16.2044,67800.0
2009-06-17 13:25:00,23.85,23.86,23.83,23.85,74500.0,16.2112,16.218,16.1976,16.2112,74500.0
2009-06-17 13:30:00,23.86,23.86,23.85,23.86,74500.0,16.218,16.218,16.2112,16.218,74500.0
2009-06-17 13:35:00,23.86,23.91,23.83,23.9,191000.0,16.218,16.252,16.1976,16.2452,191000.0
2009-06-17 13:40:00,23.91,24.02,23.91,24.0,271200.0,16.252,16.3268,16.252,16.3132,271200.0
2009-06-17 13:45:00,24.0,24.04,23.99,23.99,120800.0,16.3132,16.3404,16.3064,16.3064,120800.0
2009-06-17 13:50:00,23.99,24.0,23.97,23.98,124600.0,16.3064,16.3132,16.2928,16.2996,124600.0
2009-06-17 13:55:00,23.98,24.0,23.94,23.97,123400.0,16.2996,16.3132,16.2724,16.2928,123400.0
2009-06-17 14:00:00,23.97,24.03,23.95,23.96,169100.0,16.2928,16.3336,16.2792,16.286,169100.0
2009-06-17 14:05:00,23.96,23.98,23.9,23.9,138400.0,16.286,16.2996,16.2452,16.2452,138400.0
2009-06-17 14:10:00,23.9,23.99,23.9,23.97,138200.0,16.2452,16.3064,16.2452,16.2928,138200.0
2009-06-17 14:15:00,23.97,23.98,23.94,23.94,81000.0,16.2928,16.2996,16.2724,16.2724,81000.0
2009-06-17 14:20:00,23.94,23.97,23.93,23.96,73500.0,16.2724,16.2928,16.2656,16.286,73500.0
2009-06-17 14:25:00,23.96,23.99,23.94,23.98,105900.0,16.286,16.3064,16.2724,16.2996,105900.0
2009-06-17 14:30:00,23.98,23.99,23.9,23.93,175800.0,16.2996,16.3064,16.2452,16.2656,175800.0
2009-06-17 14:35:00,23.92,23.92,23.89,23.9,80700.0,16.2588,16.2588,16.2384,16.2452,80700.0
2009-06-17 14:40:00,23.9,23.9,23.81,23.81,138800.0,16.2452,16.2452,16.184,16.184,138800.0
2009-06-17 14:45:00,23.81,23.85,23.8,23.82,92600.0,16.184,16.2112,16.1773,16.1908,92600.0
2009-06-17 14:50:00,23.82,23.83,23.79,23.8,107500.0,16.1908,16.1976,16.1705,16.1773,107500.0
2009-06-17 14:55:00,23.79,23.85,23.77,23.83,153100.0,16.1705,16.2112,16.1569,16.1976,153100.0
2009-06-17 15:00:00,23.82,23.9,23.79,23.88,143600.0,16.1908,16.2452,16.1705,16.2316,143600.0
2009-06-17 15:05:00,23.88,23.88,23.75,23.79,156100.0,16.2316,16.2316,16.1433,16.1705,156100.0
2009-06-17 15:10:00,23.8,23.82,23.75,23.82,140700.0,16.1773,16.1908,16.1433,16.1908,140700.0
2009-06-17 15:15:00,23.82,23.83,23.75,23.79,120300.0,16.1908,16.1976,16.1433,16.1705,120300.0
2009-06-17 15:20:00,23.8,23.83,23.75,23.8,152200.0,16.1773,16.1976,16.1433,16.1773,152200.0
2009-06-17 15:25:00,23.8,23.81,23.69,23.69,253400.0,16.1773,16.184,16.1025,16.1025,253400.0
2009-06-17 15:30:00,23.69,23.72,23.66,23.66,220300.0,16.1025,16.1229,16.0821,16.0821,220300.0
2009-06-17 15:35:00,23.66,23.67,23.62,23.66,294800.0,16.0821,16.0889,16.0549,16.0821,294800.0
2009-06-17 15:40:00,23.65,23.67,23.6,23.63,414700.0,16.0753,16.0889,16.0413,16.0617,414700.0
2009-06-17 15:45:00,23.63,23.73,23.62,23.73,338600.0,16.0617,16.1297,16.0549,16.1297,338600.0
2009-06-17 15:50:00,23.72,23.73,23.61,23.63,423500.0,16.1229,16.1297,16.0481,16.0617,423500.0
2009-06-17 15:55:00,23.63,23.65,23.59,23.65,855500.0,16.0617,16.0753,16.0345,16.0753,855500.0
2009-06-18 09:30:00,23.73,23.76,23.4,23.42,197000.0,16.1297,16.1501,15.9054,15.919,197000.0
2009-06-18 09:35:00,23.42,23.52,23.26,23.29,179400.0,15.919,15.9869,15.8102,15.8306,179400.0
2009-06-18 09:40:00,23.28,23.45,23.26,23.45,219800.0,15.8238,15.9394,15.8102,15.9394,219800.0
2009-06-18 09:45:00,23.44,23.47,23.38,23.4,166500.0,15.9326,15.9529,15.8918,15.9054,166500.0
2009-06-18 09:50:00,23.4,23.48,23.31,23.47,244400.0,15.9054,15.9597,15.8442,15.9529,244400.0
2009-06-18 09:55:00,23.48,23.71,23.48,23.67,432800.0,15.9597,16.1161,15.9597,16.0889,432800.0
2009-06-18 10:00:00,23.67,23.72,23.58,23.61,232000.0,16.0889,16.1229,16.0277,16.0481,232000.0
2009-06-18 10:05:00,23.6,23.63,23.45,23.45,263600.0,16.0413,16.0617,15.9394,15.9394,263600.0
2009-06-18 10:10:00,23.45,23.59,23.45,23.54,238700.0,15.9394,16.0345,15.9394,16.0005,238700.0
2009-06-18 10:15:00,23.53,23.59,23.48,23.48,156900.0,15.9937,16.0345,15.9597,15.9597,156900.0
2009-06-18 10:20:00,23.49,23.49,23.37,23.37,252600.0,15.9665,15.9665,15.885,15.885,252600.0
2009-06-18 10:25:00,23.37,23.39,23.34,23.35,224600.0,15.885,15.8986,15.8646,15.8714,224600.0
2009-06-18 10:30:00,23.36,23.44,23.34,23.42,174200.0,15.8782,15.9326,15.8646,15.919,174200.0
2009-06-18 10:35:00,23.42,23.45,23.39,23.42,211300.0,15.919,15.9394,15.8986,15.919,211300.0
2009-06-18 10:40:00,23.41,23.41,23.33,23.37,115100.0,15.9122,15.9122,15.8578,15.885,115100.0
2009-06-18 10:45:00,23.37,23.38,23.32,23.33,77600.0,15.885,15.8918,15.851,15.8578,77600.0
2009-06-18 10:50:00,23.33,23.38,23.31,23.32,122300.0,15.8578,15.8918,15.8442,15.851,122300.0
2009-06-18 10:55:00,23.33,23.36,23.31,23.32,67400.0,15.8578,15.8782,15.8442,15.851,67400.0
2009-06-18 11:00:00,23.32,23.36,23.32,23.36,87700.0,15.851,15.8782,15.851,15.8782,87700.0
2009-06-18 11:05:00,23.36,23.4,23.36,23.37,90000.0,15.8782,15.9054,15.8782,15.885,90000.0
2009-06-18 11:10:00,23.36,23.39,23.34,23.35,66400.0,15.8782,15.8986,15.8646,15.8714,66400.0
2009-06-18 11:15:00,23.35,23.39,23.34,23.38,61300.0,15.8714,15.8986,15.8646,15.8918,61300.0
2009-06-18 11:20:00,23.39,23.41,23.37,23.4,85700.0,15.8986,15.9122,15.885,15.9054,85700.0
2009-06-18 11:25:00,23.4,23.5,23.4,23.47,206000.0,15.9054,15.9733,15.9054,15.9529,206000.0
2009-06-18 11:30:00,23.47,23.48,23.41,23.42,177800.0,15.9529,15.9597,15.9122,15.919,177800.0
2009-06-18 11:35:00,23.42,23.42,23.37,23.4,176300.0,15.919,15.919,15.885,15.9054,176300.0
2009-06-18 11:40:00,23.41,23.42,23.39,23.42,74800.0,15.9122,15.919,15.8986,15.919,74800.0
2009-06-18 11:45:00,23.42,23.42,23.36,23.4,166000.0,15.919,15.919,15.8782,15.9054,166000.0
2009-06-18 11:50:00,23.4,23.41,23.39,23.41,46900.0,15.9054,15.9122,15.8986,15.9122,46900.0
2009-06-18 11:55:00,23.41,23.45,23.4,23.45,80600.0,15.9122,15.9394,15.9054,15.9394,80600.0
2009-06-18 12:00:00,23.44,23.45,23.41,23.43,100500.0,15.9326,15.9394,15.9122,15.9258,100500.0
2009-06-18 12:05:00,23.44,23.47,23.43,23.46,36000.0,15.9326,15.9529,15.9258,15.9461,36000.0
2009-06-18 12:10:00,23.46,23.49,23.45,23.49,55700.0,15.9461,15.9665,15.9394,15.9665,55700.0
2009-06-18 12:15:00,23.48,23.51,23.48,23.48,54000.0,15.9597,15.9801,15.9597,15.9597,54000.0
2009-06-18 12:20:00,23.48,23.49,23.42,23.42,37500.0,15.9597,15.9665,15.919,15.919,37500.0
2009-06-18 12:25:00,23.42,23.5,23.4,23.48,137700.0,15.919,15.9733,15.9054,15.9597,137700.0
2009-06-18 12:30:00,23.49,23.5,23.47,23.49,56600.0,15.9665,15.9733,15.9529,15.9665,56600.0
2009-06-18 12:35:00,23.49,23.49,23.45,23.46,26400.0,15.9665,15.9665,15.9394,15.9461,26400.0
2009-06-18 12:40:00,23.46,23.46,23.43,23.44,41200.0,15.9461,15.9461,15.9258,15.9326,41200.0
2009-06-18 12:45:00,23.44,23.48,23.43,23.48,71700.0,15.9326,15.9597,15.9258,15.9597,71700.0
2009-06-18 12:50:00,23.48,23.51,23.47,23.48,113400.0,15.9597,15.9801,15.9529,15.9597,113400.0
2009-06-18 12:55:00,23.48,23.5,23.47,23.5,48500.0,15.9597,15.9733,15.9529,15.9733,48500.0
2009-06-18 13:00:00,23.5,23.56,23.49,23.54,151200.0,15.9733,16.0141,15.9665,16.0005,151200.0
2009-06-18 13:05:00,23.54,23.61,23.53,23.59,134600.0,16.0005,16.0481,15.9937,16.0345,134600.0
2009-06-18 13:10:00,23.58,23.62,23.56,23.61,116000.0,16.0277,16.0549,16.0141,16.0481,116000.0
2009-06-18 13:15:00,23.61,23.63,23.53,23.57,96700.0,16.0481,16.0617,15.9937,16.0209,96700.0
2009-06-18 13:20:00,23.57,23.57,23.53,23.54,61100.0,16.0209,16.0209,15.9937,16.0005,61100.0
2009-06-18 13:25:00,23.54,23.56,23.52,23.56,41800.0,16.0005,16.0141,15.9869,16.0141,41800.0
2009-06-18 13:30:00,23.56,23.56,23.55,23.56,12100.0,16.0141,16.0141,16.0073,16.0141,12100.0
2009-06-18 13:35:00,23.56,23.56,23.47,23.48,57000.0,16.0141,16.0141,15.9529,15.9597,57000.0
2009-06-18 13:40:00,23.48,23.52,23.46,23.49,49700.0,15.9597,15.9869,15.9461,15.9665,49700.0
2009-06-18 13:45:00,23.49,23.5,23.46,23.48,44500.0,15.9665,15.9733,15.9461,15.9597,44500.0
2009-06-18 13:50:00,23.48,23.48,23.47,23.47,14900.0,15.9597,15.9597,15.9529,15.9529,14900.0
2009-06-18 13:55:00,23.48,23.49,23.46,23.47,136100.0,15.9597,15.9665,15.9461,15.9529,136100.0
2009-06-18 14:00:00,23.47,23.47,23.42,23.46,110800.0,15.9529,15.9529,15.919,15.9461,110800.0
2009-06-18 14:05:00,23.46,23.48,23.43,23.47,103400.0,15.9461,15.9597,15.9258,15.9529,103400.0
2009-06-18 14:10:00,23.48,23.48,23.42,23.47,79300.0,15.9597,15.9597,15.919,15.9529,79300.0
2009-06-18 14:15:00,23.48,23.51,23.47,23.5,81700.0,15.9597,15.9801,15.9529,15.9733,81700.0
2009-06-18 14:20:00,23.51,23.52,23.49,23.49,83200.0,15.9801,15.9869,15.9665,15.9665,83200.0
2009-06-18 14:25:00,23.49,23.54,23.48,23.54,79800.0,15.9665,16.0005,15.9597,16.0005,79800.0
2009-06-18 14:30:00,23.53,23.54,23.46,23.47,135400.0,15.9937,16.0005,15.9461,15.9529,135400.0
2009-06-18 14:35:00,23.46,23.5,23.44,23.47,314800.0,15.9461,15.9733,15.9326,15.9529,314800.0
2009-06-18 14:40:00,23.46,23.5,23.44,23.48,82800.0,15.9461,15.9733,15.9326,15.9597,82800.0
2009-06-18 14:45:00,23.48,23.48,23.45,23.45,51900.0,15.9597,15.9597,15.9394,15.9394,51900.0
2009-06-18 14:50:00,23.45,23.46,23.42,23.42,76200.0,15.9394,15.9461,15.919,15.919,76200.0
2009-06-18 14:55:00,23.43,23.45,23.42,23.42,140100.0,15.9258,15.9394,15.919,15.919,140100.0
2009-06-18 15:00:00,23.44,23.46,23.4,23.41,172100.0,15.9326,15.9461,15.9054,15.9122,172100.0
2009-06-18 15:05:00,23.41,23.43,23.41,23.43,121200.0,15.9122,15.9258,15.9122,15.9258,121200.0
2009-06-18 15:10:00,23.43,23.44,23.4,23.42,109500.0,15.9258,15.9326,15.9054,15.919,109500.0
2009-06-18 15:15:00,23.42,23.43,23.38,23.38,145300.0,15.919,15.9258,15.8918,15.8918,145300.0
2009-06-18 15:20:00,23.38,23.39,23.33,23.36,202200.0,15.8918,15.8986,15.8578,15.8782,202200.0
2009-06-18 15:25:00,23.36,23.36,23.31,23.34,171400.0,15.8782,15.8782,15.8442,15.8646,171400.0
2009-06-18 15:30:00,23.35,23.41,23.34,23.36,142900.0,15.8714,15.9122,15.8646,15.8782,142900.0
2009-06-18 15:35:00,23.37,23.38,23.33,23.36,180500.0,15.885,15.8918,15.8578,15.8782,180500.0
2009-06-18 15:40:00,23.36,23.4,23.35,23.39,177600.0,15.8782,15.9054,15.8714,15.8986,177600.0
2009-06-18 15:45:00,23.39,23.41,23.32,23.35,236100.0,15.8986,15.9122,15.851,15.8714,236100.0
2009-06-18 15:50:00,23.36,23.36,23.29,23.36,375800.0,15.8782,15.8782,15.8306,15.8782,375800.0
2009-06-18 15:55:00,23.36,23.39,23.35,23.35,540300.0,15.8782,15.8986,15.8714,15.8714,540300.0
2009-06-19 09:30:00,23.47,23.54,23.4,23.41,4284000.0,15.9529,16.0005,15.9054,15.9122,4284000.0
2009-06-19 09:35:00,23.4,23.62,23.4,23.58,311400.0,15.9054,16.0549,15.9054,16.0277,311400.0
2009-06-19 09:40:00,23.58,23.61,23.51,23.57,296600.0,16.0277,16.0481,15.9801,16.0209,296600.0
2009-06-19 09:45:00,23.58,23.63,23.55,23.57,204400.0,16.0277,16.0617,16.0073,16.0209,204400.0
2009-06-19 09:50:00,23.56,23.63,23.54,23.55,127700.0,16.0141,16.0617,16.0005,16.0073,127700.0
2009-06-19 09:55:00,23.54,23.59,23.51,23.52,116200.0,16.0005,16.0345,15.9801,15.9869,116200.0
2009-06-19 10:00:00,23.52,23.54,23.47,23.5,172400.0,15.9869,16.0005,15.9529,15.9733,172400.0
2009-06-19 10:05:00,23.49,23.58,23.49,23.52,209000.0,15.9665,16.0277,15.9665,15.9869,209000.0
2009-06-19 10:10:00,23.52,23.53,23.44,23.51,154600.0,15.9869,15.9937,15.9326,15.9801,154600.0
2009-06-19 10:15:00,23.52,23.56,23.47,23.55,156700.0,15.9869,16.0141,15.9529,16.0073,156700.0
2009-06-19 10:20:00,23.56,23.58,23.52,23.55,281200.0,16.0141,16.0277,15.9869,16.0073,281200.0
2009-06-19 10:25:00,23.55,23.63,23.53,23.59,339000.0,16.0073,16.0617,15.9937,16.0345,339000.0
2009-06-19 10:30:00,23.59,23.64,23.54,23.54,217100.0,16.0345,16.0685,16.0005,16.0005,217100.0
2009-06-19 10:35:00,23.54,23.55,23.5,23.52,102500.0,16.0005,16.0073,15.9733,15.9869,102500.0
2009-06-19 10:40:00,23.52,23.57,23.51,23.53,115500.0,15.9869,16.0209,15.9801,15.9937,115500.0
2009-06-19 10:45:00,23.53,23.58,23.53,23.55,119900.0,15.9937,16.0277,15.9937,16.0073,119900.0
2009-06-19 10:50:00,23.55,23.63,23.55,23.62,227800.0,16.0073,16.0617,16.0073,16.0549,227800.0
2009-06-19 10:55:00,23.63,23.66,23.59,23.66,88000.0,16.0617,16.0821,16.0345,16.0821,88000.0
2009-06-19 11:00:00,23.66,23.69,23.64,23.66,124600.0,16.0821,16.1025,16.0685,16.0821,124600.0
2009-06-19 11:05:00,23.66,23.71,23.65,23.71,96700.0,16.0821,16.1161,16.0753,16.1161,96700.0
2009-06-19 11:10:00,23.71,23.71,23.67,23.69,56400.0,16.1161,16.1161,16.0889,16.1025,56400.0
2009-06-19 11:15:00,23.69,23.69,23.65,23.65,64900.0,16.1025,16.1025,16.0753,16.0753,64900.0
2009-06-19 11:20:00,23.65,23.66,23.61,23.62,68000.0,16.0753,16.0821,16.0481,16.0549,68000.0
2009-06-19 11:25:00,23.62,23.62,23.58,23.59,175900.0,16.0549,16.0549,16.0277,16.0345,175900.0
2009-06-19 11:30:00,23.59,23.59,23.57,23.59,33800.0,16.0345,16.0345,16.0209,16.0345,33800.0
2009-06-19 11:35:00,23.58,23.59,23.58,23.58,27100.0,16.0277,16.0345,16.0277,16.0277,27100.0
2009-06-19 11:40:00,23.59,23.63,23.58,23.6,64700.0,16.0345,16.0617,16.0277,16.0413,64700.0
2009-06-19 11:45:00,23.6,23.62,23.53,23.54,130900.0,16.0413,16.0549,15.9937,16.0005,130900.0
2009-06-19 11:50:00,23.55,23.57,23.54,23.57,31000.0,16.0073,16.0209,16.0005,16.0209,31000.0
2009-06-19 11:55:00,23.57,23.57,23.55,23.57,35300.0,16.0209,16.0209,16.0073,16.0209,35300.0
2009-06-19 12:00:00,23.56,23.57,23.55,23.55,18000.0,16.0141,16.0209,16.0073,16.0073,18000.0
2009-06-19 12:05:00,23.56,23.57,23.54,23.54,47000.0,16.0141,16.0209,16.0005,16.0005,47000.0
2009-06-19 12:10:00,23.54,23.55,23.48,23.48,119500.0,16.0005,16.0073,15.9597,15.9597,119500.0
2009-06-19 12:15:00,23.49,23.5,23.45,23.45,137900.0,15.9665,15.9733,15.9394,15.9394,137900.0
2009-06-19 12:20:00,23.45,23.45,23.41,23.43,65000.0,15.9394,15.9394,15.9122,15.9258,65000.0
2009-06-19 12:25:00,23.43,23.44,23.39,23.4,65800.0,15.9258,15.9326,15.8986,15.9054,65800.0
2009-06-19 12:30:00,23.4,23.42,23.39,23.41,60000.0,15.9054,15.919,15.8986,15.9122,60000.0
2009-06-19 12:35:00,23.41,23.42,23.36,23.36,49400.0,15.9122,15.919,15.8782,15.8782,49400.0
2009-06-19 12:40:00,23.37,23.38,23.36,23.37,48500.0,15.885,15.8918,15.8782,15.885,48500.0
2009-06-19 12:45:00,23.38,23.38,23.37,23.38,25000.0,15.8918,15.8918,15.885,15.8918,25000.0
2009-06-19 12:50:00,23.37,23.38,23.36,23.36,140000.0,15.885,15.8918,15.8782,15.8782,140000.0
2009-06-19 12:55:00,23.36,23.38,23.36,23.37,65000.0,15.8782,15.8918,15.8782,15.885,65000.0
2009-06-19 13:00:00,23.37,23.41,23.36,23.39,94400.0,15.885,15.9122,15.8782,15.8986,94400.0
2009-06-19 13:05:00,23.38,23.4,23.37,23.4,51000.0,15.8918,15.9054,15.885,15.9054,51000.0
2009-06-19 13:10:00,23.4,23.45,23.39,23.45,55700.0,15.9054,15.9394,15.8986,15.9394,55700.0
2009-06-19 13:15:00,23.44,23.45,23.42,23.43,40900.0,15.9326,15.9394,15.919,15.9258,40900.0
2009-06-19 13:20:00,23.43,23.55,23.4,23.53,331600.0,15.9258,16.0073,15.9054,15.9937,331600.0
2009-06-19 13:25:00,23.53,23.54,23.49,23.52,77200.0,15.9937,16.0005,15.9665,15.9869,77200.0
2009-06-19 13:30:00,23.52,23.57,23.52,23.56,49100.0,15.9869,16.0209,15.9869,16.0141,49100.0
2009-06-19 13:35:00,23.57,23.58,23.53,23.54,98400.0,16.0209,16.0277,15.9937,16.0005,98400.0
2009-06-19 13:40:00,23.54,23.54,23.53,23.54,12200.0,16.0005,16.0005,15.9937,16.0005,12200.0
2009-06-19 13:45:00,23.54,23.56,23.52,23.56,79900.0,16.0005,16.0141,15.9869,16.0141,79900.0
2009-06-19 13:50:00,23.56,23.58,23.55,23.57,37000.0,16.0141,16.0277,16.0073,16.0209,37000.0
2009-06-19 13:55:00,23.57,23.59,23.56,23.56,73400.0,16.0209,16.0345,16.0141,16.0141,73400.0
2009-06-19 14:00:00,23.56,23.57,23.55,23.56,42600.0,16.0141,16.0209,16.0073,16.0141,42600.0
2009-06-19 14:05:00,23.56,23.56,23.52,23.53,55800.0,16.0141,16.0141,15.9869,15.9937,55800.0
2009-06-19 14:10:00,23.53,23.54,23.49,23.49,101400.0,15.9937,16.0005,15.9665,15.9665,101400.0
2009-06-19 14:15:00,23.49,23.5,23.45,23.45,100100.0,15.9665,15.9733,15.9394,15.9394,100100.0
2009-06-19 14:20:00,23.46,23.47,23.42,23.42,47300.0,15.9461,15.9529,15.919,15.919,47300.0
2009-06-19 14:25:00,23.42,23.47,23.42,23.46,54700.0,15.919,15.9529,15.919,15.9461,54700.0
2009-06-19 14:30:00,23.47,23.52,23.45,23.51,78400.0,15.9529,15.9869,15.9394,15.9801,78400.0
2009-06-19 14:35:00,23.52,23.54,23.5,23.5,81900.0,15.9869,16.0005,15.9733,15.9733,81900.0
2009-06-19 14:40:00,23.5,23.53,23.5,23.53,43100.0,15.9733,15.9937,15.9733,15.9937,43100.0
2009-06-19 14:45:00,23.52,23.53,23.51,23.51,29200.0,15.9869,15.9937,15.9801,15.9801,29200.0
2009-06-19 14:50:00,23.52,23.52,23.51,23.51,22900.0,15.9869,15.9869,15.9801,15.9801,22900.0
2009-06-19 14:55:00,23.52,23.56,23.51,23.53,83200.0,15.9869,16.0141,15.9801,15.9937,83200.0
2009-06-19 15:00:00,23.53,23.56,23.52,23.54,63300.0,15.9937,16.0141,15.9869,16.0005,63300.0
2009-06-19 15:05:00,23.53,23.54,23.5,23.52,83900.0,15.9937,16.0005,15.9733,15.9869,83900.0
2009-06-19 15:10:00,23.52,23.56,23.5,23.53,134400.0,15.9869,16.0141,15.9733,15.9937,134400.0
2009-06-19 15:15:00,23.52,23.6,23.52,23.58,103200.0,15.9869,16.0413,15.9869,16.0277,103200.0
2009-06-19 15:20:00,23.58,23.58,23.55,23.55,112000.0,16.0277,16.0277,16.0073,16.0073,112000.0
2009-06-19 15:25:00,23.55,23.64,23.54,23.63,183700.0,16.0073,16.0685,16.0005,16.0617,183700.0
2009-06-19 15:30:00,23.64,23.66,23.61,23.65,206000.0,16.0685,16.0821,16.0481,16.0753,206000.0
2009-06-19 15:35:00,23.66,23.66,23.6,23.61,120600.0,16.0821,16.0821,16.0413,16.0481,120600.0
2009-06-19 15:40:00,23.61,23.61,23.56,23.58,229100.0,16.0481,16.0481,16.0141,16.0277,229100.0
2009-06-19 15:45:00,23.57,23.58,23.51,23.55,363900.0,16.0209,16.0277,15.9801,16.0073,363900.0
2009-06-19 15:50:00,23.55,23.55,23.47,23.51,421900.0,16.0073,16.0073,15.9529,15.9801,421900.0
2009-06-19 15:55:00,23.51,23.55,23.45,23.53,926700.0,15.9801,16.0073,15.9394,15.9937,926700.0
2009-06-22 09:30:00,23.37,23.48,23.25,23.26,299500.0,15.885,15.9597,15.8034,15.8102,299500.0
2009-06-22 09:35:00,23.26,23.39,23.2,23.29,406300.0,15.8102,15.8986,15.7694,15.8306,406300.0
2009-06-22 09:40:00,23.3,23.3,23.18,23.22,192500.0,15.8374,15.8374,15.7558,15.783,192500.0
2009-06-22 09:45:00,23.23,23.31,23.2,23.31,155500.0,15.7898,15.8442,15.7694,15.8442,155500.0
2009-06-22 09:50:00,23.31,23.42,23.3,23.41,234400.0,15.8442,15.919,15.8374,15.9122,234400.0
2009-06-22 09:55:00,23.41,23.41,23.33,23.39,201100.0,15.9122,15.9122,15.8578,15.8986,201100.0
2009-06-22 10:00:00,23.4,23.44,23.35,23.44,240400.0,15.9054,15.9326,15.8714,15.9326,240400.0
2009-06-22 10:05:00,23.44,23.61,23.43,23.57,321200.0,15.9326,16.0481,15.9258,16.0209,321200.0
2009-06-22 10:10:00,23.57,23.6,23.52,23.6,241300.0,16.0209,16.0413,15.9869,16.0413,241300.0
2009-06-22 10:15:00,23.6,23.64,23.44,23.44,340400.0,16.0413,16.0685,15.9326,15.9326,340400.0
2009-06-22 10:20:00,23.45,23.53,23.44,23.52,213600.0,15.9394,15.9937,15.9326,15.9869,213600.0
2009-06-22 10:25:00,23.52,23.53,23.43,23.49,182900.0,15.9869,15.9937,15.9258,15.9665,182900.0
2009-06-22 10:30:00,23.48,23.49,23.41,23.44,178400.0,15.9597,15.9665,15.9122,15.9326,178400.0
2009-06-22 10:35:00,23.44,23.44,23.39,23.39,157400.0,15.9326,15.9326,15.8986,15.8986,157400.0
2009-06-22 10:40:00,23.4,23.4,23.31,23.31,180900.0,15.9054,15.9054,15.8442,15.8442,180900.0
2009-06-22 10:45:00,23.31,23.37,23.31,23.37,146400.0,15.8442,15.885,15.8442,15.885,146400.0
2009-06-22 10:50:00,23.37,23.41,23.34,23.4,141900.0,15.885,15.9122,15.8646,15.9054,141900.0
2009-06-22 10:55:00,23.4,23.4,23.32,23.36,117500.0,15.9054,15.9054,15.851,15.8782,117500.0
2009-06-22 11:00:00,23.36,23.36,23.28,23.31,131300.0,15.8782,15.8782,15.8238,15.8442,131300.0
2009-06-22 11:05:00,23.32,23.37,23.32,23.37,54600.0,15.851,15.885,15.851,15.885,54600.0
2009-06-22 11:10:00,23.37,23.42,23.36,23.39,101200.0,15.885,15.919,15.8782,15.8986,101200.0
2009-06-22 11:15:00,23.39,23.48,23.37,23.48,189100.0,15.8986,15.9597,15.885,15.9597,189100.0
2009-06-22 11:20:00,23.47,23.51,23.47,23.48,146600.0,15.9529,15.9801,15.9529,15.9597,146600.0
2009-06-22 11:25:00,23.47,23.58,23.47,23.49,189700.0,15.9529,16.0277,15.9529,15.9665,189700.0
2009-06-22 11:30:00,23.48,23.48,23.44,23.45,121500.0,15.9597,15.9597,15.9326,15.9394,121500.0
2009-06-22 11:35:00,23.45,23.45,23.31,23.32,134200.0,15.9394,15.9394,15.8442,15.851,134200.0
2009-06-22 11:40:00,23.32,23.37,23.31,23.35,125800.0,15.851,15.885,15.8442,15.8714,125800.0
2009-06-22 11:45:00,23.35,23.37,23.27,23.28,126600.0,15.8714,15.885,15.817,15.8238,126600.0
2009-06-22 11:50:00,23.27,23.32,23.24,23.31,121700.0,15.817,15.851,15.7966,15.8442,121700.0
2009-06-22 11:55:00,23.31,23.31,23.26,23.29,98800.0,15.8442,15.8442,15.8102,15.8306,98800.0
2009-06-22 12:00:00,23.3,23.33,23.28,23.3,124900.0,15.8374,15.8578,15.8238,15.8374,124900.0
2009-06-22 12:05:00,23.3,23.33,23.29,23.32,52000.0,15.8374,15.8578,15.8306,15.851,52000.0
2009-06-22 12:10:00,23.31,23.34,23.31,23.34,43600.0,15.8442,15.8646,15.8442,15.8646,43600.0
2009-06-22 12:15:00,23.33,23.36,23.33,23.34,42900.0,15.8578,15.8782,15.8578,15.8646,42900.0
2009-06-22 12:20:00,23.34,23.36,23.32,23.34,81400.0,15.8646,15.8782,15.851,15.8646,81400.0
2009-06-22 12:25:00,23.34,23.42,23.34,23.38,82800.0,15.8646,15.919,15.8646,15.8918,82800.0
2009-06-22 12:30:00,23.39,23.46,23.38,23.42,111000.0,15.8986,15.9461,15.8918,15.919,111000.0
2009-06-22 12:35:00,23.42,23.47,23.37,23.39,92100.0,15.919,15.9529,15.885,15.8986,92100.0
2009-06-22 12:40:00,23.4,23.42,23.38,23.39,51300.0,15.9054,15.919,15.8918,15.8986,51300.0
2009-06-22 12:45:00,23.4,23.4,23.34,23.34,60100.0,15.9054,15.9054,15.8646,15.8646,60100.0
2009-06-22 12:50:00,23.35,23.36,23.34,23.34,33500.0,15.8714,15.8782,15.8646,15.8646,33500.0
2009-06-22 12:55:00,23.34,23.35,23.32,23.32,121000.0,15.8646,15.8714,15.851,15.851,121000.0
2009-06-22 13:00:00,23.33,23.33,23.26,23.27,130400.0,15.8578,15.8578,15.8102,15.817,130400.0
2009-06-22 13:05:00,23.27,23.34,23.26,23.32,89400.0,15.817,15.8646,15.8102,15.851,89400.0
2009-06-22 13:10:00,23.31,23.32,23.27,23.28,100200.0,15.8442,15.851,15.817,15.8238,100200.0
2009-06-22 13:15:00,23.28,23.28,23.22,23.22,177600.0,15.8238,15.8238,15.783,15.783,177600.0
2009-06-22 13:20:00,23.22,23.23,23.19,23.2,108300.0,15.783,15.7898,15.7626,15.7694,108300.0
2009-06-22 13:25:00,23.2,23.2,23.16,23.18,143700.0,15.7694,15.7694,15.7422,15.7558,143700.0
2009-06-22 13:30:00,23.18,23.25,23.18,23.22,76900.0,15.7558,15.8034,15.7558,15.783,76900.0
2009-06-22 13:35:00,23.23,23.25,23.22,23.24,47300.0,15.7898,15.8034,15.783,15.7966,47300.0
2009-06-22 13:40:00,23.24,23.26,23.23,23.23,82400.0,15.7966,15.8102,15.7898,15.7898,82400.0
2009-06-22 13:45:00,23.23,23.24,23.21,23.22,47700.0,15.7898,15.7966,15.7762,15.783,47700.0
2009-06-22 13:50:00,23.21,23.23,23.19,23.21,93200.0,15.7762,15.7898,15.7626,15.7762,93200.0
2009-06-22 13:55:00,23.22,23.23,23.2,23.21,58600.0,15.783,15.7898,15.7694,15.7762,58600.0
2009-06-22 14:00:00,23.21,23.22,23.19,23.21,101700.0,15.7762,15.783,15.7626,15.7762,101700.0
2009-06-22 14:05:00,23.2,23.22,23.18,23.2,83100.0,15.7694,15.783,15.7558,15.7694,83100.0
2009-06-22 14:10:00,23.2,23.23,23.19,23.22,71400.0,15.7694,15.7898,15.7626,15.783,71400.0
2009-06-22 14:15:00,23.22,23.26,23.22,23.26,76600.0,15.783,15.8102,15.783,15.8102,76600.0
2009-06-22 14:20:00,23.26,23.26,23.22,23.26,137700.0,15.8102,15.8102,15.783,15.8102,137700.0
2009-06-22 14:25:00,23.26,23.28,23.23,23.23,156800.0,15.8102,15.8238,15.7898,15.7898,156800.0
2009-06-22 14:30:00,23.23,23.26,23.2,23.26,154000.0,15.7898,15.8102,15.7694,15.8102,154000.0
2009-06-22 14:35:00,23.25,23.33,23.24,23.33,135100.0,15.8034,15.8578,15.7966,15.8578,135100.0
2009-06-22 14:40:00,23.32,23.35,23.31,23.33,104600.0,15.851,15.8714,15.8442,15.8578,104600.0
2009-06-22 14:45:00,23.34,23.35,23.3,23.32,83000.0,15.8646,15.8714,15.8374,15.851,83000.0
2009-06-22 14:50:00,23.32,23.36,23.3,23.35,112500.0,15.851,15.8782,15.8374,15.8714,112500.0
2009-06-22 14:55:00,23.34,23.37,23.31,23.34,92900.0,15.8646,15.885,15.8442,15.8646,92900.0
2009-06-22 15:00:00,23.35,23.41,23.34,23.38,132100.0,15.8714,15.9122,15.8646,15.8918,132100.0
2009-06-22 15:05:00,23.38,23.39,23.34,23.34,135700.0,15.8918,15.8986,15.8646,15.8646,135700.0
2009-06-22 15:10:00,23.34,23.35,23.28,23.33,192800.0,15.8646,15.8714,15.8238,15.8578,192800.0
2009-06-22 15:15:00,23.32,23.36,23.29,23.33,232600.0,15.851,15.8782,15.8306,15.8578,232600.0
2009-06-22 15:20:00,23.32,23.36,23.27,23.31,244400.0,15.851,15.8782,15.817,15.8442,244400.0
2009-06-22 15:25:00,23.3,23.32,23.28,23.32,87100.0,15.8374,15.851,15.8238,15.851,87100.0
2009-06-22 15:30:00,23.32,23.36,23.3,23.32,178800.0,15.851,15.8782,15.8374,15.851,178800.0
2009-06-22 15:35:00,23.32,23.42,23.32,23.42,120800.0,15.851,15.919,15.851,15.919,120800.0
2009-06-22 15:40:00,23.41,23.42,23.28,23.3,236800.0,15.9122,15.919,15.8238,15.8374,236800.0
2009-06-22 15:45:00,23.29,23.36,23.29,23.3,194400.0,15.8306,15.8782,15.8306,15.8374,194400.0
2009-06-22 15:50:00,23.3,23.31,23.22,23.27,475800.0,15.8374,15.8442,15.783,15.817,475800.0
2009-06-22 15:55:00,23.26,23.27,23.2,23.23,466900.0,15.8102,15.817,15.7694,15.7898,466900.0
2009-06-23 09:30:00,23.24,23.25,23.02,23.09,271800.0,15.7966,15.8034,15.6471,15.6947,271800.0
2009-06-23 09:35:00,23.09,23.21,23.02,23.06,296200.0,15.6947,15.7762,15.6471,15.6743,296200.0
2009-06-23 09:40:00,23.06,23.11,22.89,22.91,440700.0,15.6743,15.7082,15.5587,15.5723,440700.0
2009-06-23 09:45:00,22.91,22.98,22.87,22.98,233000.0,15.5723,15.6199,15.5451,15.6199,233000.0
2009-06-23 09:50:00,22.99,23.16,22.99,23.09,500500.0,15.6267,15.7422,15.6267,15.6947,500500.0
2009-06-23 09:55:00,23.08,23.15,23.06,23.13,422500.0,15.6879,15.7354,15.6743,15.7218,422500.0
2009-06-23 10:00:00,23.13,23.16,22.97,23.15,510300.0,15.7218,15.7422,15.6131,15.7354,510300.0
2009-06-23 10:05:00,23.15,23.16,22.97,23.03,265800.0,15.7354,15.7422,15.6131,15.6539,265800.0
2009-06-23 10:10:00,23.04,23.04,22.9,22.9,298400.0,15.6607,15.6607,15.5655,15.5655,298400.0
2009-06-23 10:15:00,22.91,22.96,22.87,22.95,246800.0,15.5723,15.6063,15.5451,15.5995,246800.0
2009-06-23 10:20:00,22.95,22.99,22.9,22.91,154100.0,15.5995,15.6267,15.5655,15.5723,154100.0
2009-06-23 10:25:00,22.91,22.92,22.77,22.78,504300.0,15.5723,15.5791,15.4771,15.4839,504300.0
2009-06-23 10:30:00,22.77,22.8,22.72,22.8,371000.0,15.4771,15.4975,15.4432,15.4975,371000.0
2009-06-23 10:35:00,22.8,22.86,22.79,22.85,213400.0,15.4975,15.5383,15.4907,15.5315,213400.0
2009-06-23 10:40:00,22.86,22.87,22.76,22.82,131500.0,15.5383,15.5451,15.4703,15.5111,131500.0
2009-06-23 10:45:00,22.83,22.84,22.78,22.8,89900.0,15.5179,15.5247,15.4839,15.4975,89900.0
2009-06-23 10:50:00,22.8,22.81,22.76,22.76,141300.0,15.4975,15.5043,15.4703,15.4703,141300.0
2009-06-23 10:55:00,22.76,22.87,22.74,22.85,272400.0,15.4703,15.5451,15.4568,15.5315,272400.0
2009-06-23 11:00:00,22.86,22.86,22.82,22.83,127200.0,15.5383,15.5383,15.5111,15.5179,127200.0
2009-06-23 11:05:00,22.83,22.83,22.76,22.77,181700.0,15.5179,15.5179,15.4703,15.4771,181700.0
2009-06-23 11:10:00,22.77,22.81,22.77,22.8,95800.0,15.4771,15.5043,15.4771,15.4975,95800.0
2009-06-23 11:15:00,22.8,22.85,22.79,22.84,88400.0,15.4975,15.5315,15.4907,15.5247,88400.0
2009-06-23 11:20:00,22.85,22.85,22.82,22.84,69800.0,15.5315,15.5315,15.5111,15.5247,69800.0
2009-06-23 11:25:00,22.83,22.86,22.83,22.85,159800.0,15.5179,15.5383,15.5179,15.5315,159800.0
2009-06-23 11:30:00,22.85,22.87,22.84,22.87,89600.0,15.5315,15.5451,15.5247,15.5451,89600.0
2009-06-23 11:35:00,22.86,22.91,22.83,22.88,124800.0,15.5383,15.5723,15.5179,15.5519,124800.0
2009-06-23 11:40:00,22.87,22.88,22.83,22.88,126300.0,15.5451,15.5519,15.5179,15.5519,126300.0
2009-06-23 11:45:00,22.88,22.91,22.87,22.89,98100.0,15.5519,15.5723,15.5451,15.5587,98100.0
2009-06-23 11:50:00,22.89,22.9,22.87,22.9,86000.0,15.5587,15.5655,15.5451,15.5655,86000.0
2009-06-23 11:55:00,22.89,22.91,22.88,22.9,202700.0,15.5587,15.5723,15.5519,15.5655,202700.0
2009-06-23 12:00:00,22.9,22.9,22.87,22.88,74400.0,15.5655,15.5655,15.5451,15.5519,74400.0
2009-06-23 12:05:00,22.88,22.89,22.85,22.88,129500.0,15.5519,15.5587,15.5315,15.5519,129500.0
2009-06-23 12:10:00,22.87,22.88,22.81,22.81,86500.0,15.5451,15.5519,15.5043,15.5043,86500.0
2009-06-23 12:15:00,22.82,22.83,22.81,22.82,69500.0,15.5111,15.5179,15.5043,15.5111,69500.0
2009-06-23 12:20:00,22.82,22.85,22.81,22.85,43700.0,15.5111,15.5315,15.5043,15.5315,43700.0
2009-06-23 12:25:00,22.85,22.88,22.82,22.87,162300.0,15.5315,15.5519,15.5111,15.5451,162300.0
2009-06-23 12:30:00,22.86,22.87,22.86,22.86,28600.0,15.5383,15.5451,15.5383,15.5383,28600.0
2009-06-23 12:35:00,22.87,22.98,22.86,22.91,249000.0,15.5451,15.6199,15.5383,15.5723,249000.0
2009-06-23 12:40:00,22.92,22.95,22.9,22.93,192200.0,15.5791,15.5995,15.5655,15.5859,192200.0
2009-06-23 12:45:00,22.94,22.95,22.91,22.94,86300.0,15.5927,15.5995,15.5723,15.5927,86300.0
2009-06-23 12:50:00,22.93,22.94,22.87,22.88,75900.0,15.5859,15.5927,15.5451,15.5519,75900.0
2009-06-23 12:55:00,22.88,22.91,22.87,22.89,78000.0,15.5519,15.5723,15.5451,15.5587,78000.0
2009-06-23 13:00:00,22.89,22.98,22.87,22.98,231100.0,15.5587,15.6199,15.5451,15.6199,231100.0
2009-06-23 13:05:00,22.98,22.99,22.93,22.97,169400.0,15.6199,15.6267,15.5859,15.6131,169400.0
2009-06-23 13:10:00,22.96,23.0,22.92,22.94,178300.0,15.6063,15.6335,15.5791,15.5927,178300.0
2009-06-23 13:15:00,22.94,22.94,22.91,22.93,30300.0,15.5927,15.5927,15.5723,15.5859,30300.0
2009-06-23 13:20:00,22.93,22.97,22.92,22.96,44000.0,15.5859,15.6131,15.5791,15.6063,44000.0
2009-06-23 13:25:00,22.95,22.96,22.94,22.94,34500.0,15.5995,15.6063,15.5927,15.5927,34500.0
2009-06-23 13:30:00,22.95,22.96,22.93,22.94,71300.0,15.5995,15.6063,15.5859,15.5927,71300.0
2009-06-23 13:35:00,22.94,22.95,22.93,22.93,23200.0,15.5927,15.5995,15.5859,15.5859,23200.0
2009-06-23 13:40:00,22.94,22.94,22.89,22.91,113500.0,15.5927,15.5927,15.5587,15.5723,113500.0
2009-06-23 13:45:00,22.92,22.92,22.89,22.9,35500.0,15.5791,15.5791,15.5587,15.5655,35500.0
2009-06-23 13:50:00,22.9,22.93,22.89,22.92,101900.0,15.5655,15.5859,15.5587,15.5791,101900.0
2009-06-23 13:55:00,22.92,22.93,22.87,22.87,89400.0,15.5791,15.5859,15.5451,15.5451,89400.0
2009-06-23 14:00:00,22.88,22.93,22.87,22.91,214500.0,15.5519,15.5859,15.5451,15.5723,214500.0
2009-06-23 14:05:00,22.9,22.93,22.9,22.91,48600.0,15.5655,15.5859,15.5655,15.5723,48600.0
2009-06-23 14:10:00,22.92,22.97,22.91,22.97,99000.0,15.5791,15.6131,15.5723,15.6131,99000.0
2009-06-23 14:15:00,22.97,22.99,22.94,22.95,139000.0,15.6131,15.6267,15.5927,15.5995,139000.0
2009-06-23 14:20:00,22.95,22.96,22.94,22.95,38000.0,15.5995,15.6063,15.5927,15.5995,38000.0
2009-06-23 14:25:00,22.95,22.96,22.93,22.94,74400.0,15.5995,15.6063,15.5859,15.5927,74400.0
2009-06-23 14:30:00,22.93,22.94,22.9,22.92,66700.0,15.5859,15.5927,15.5655,15.5791,66700.0
2009-06-23 14:35:00,22.93,22.93,22.87,22.89,120800.0,15.5859,15.5859,15.5451,15.5587,120800.0
2009-06-23 14:40:00,22.88,22.89,22.8,22.81,318400.0,15.5519,15.5587,15.4975,15.5043,318400.0
2009-06-23 14:45:00,22.82,22.83,22.8,22.81,89100.0,15.5111,15.5179,15.4975,15.5043,89100.0
2009-06-23 14:50:00,22.81,22.91,22.8,22.91,117200.0,15.5043,15.5723,15.4975,15.5723,117200.0
2009-06-23 14:55:00,22.9,22.91,22.88,22.9,231400.0,15.5655,15.5723,15.5519,15.5655,231400.0
2009-06-23 15:00:00,22.9,22.91,22.83,22.85,170400.0,15.5655,15.5723,15.5179,15.5315,170400.0
2009-06-23 15:05:00,22.84,22.86,22.83,22.84,133800.0,15.5247,15.5383,15.5179,15.5247,133800.0
2009-06-23 15:10:00,22.83,22.9,22.83,22.89,234100.0,15.5179,15.5655,15.5179,15.5587,234100.0
2009-06-23 15:15:00,22.89,22.9,22.87,22.88,95600.0,15.5587,15.5655,15.5451,15.5519,95600.0
2009-06-23 15:20:00,22.88,22.89,22.87,22.87,115900.0,15.5519,15.5587,15.5451,15.5451,115900.0
2009-06-23 15:25:00,22.87,22.92,22.87,22.9,439400.0,15.5451,15.5791,15.5451,15.5655,439400.0
2009-06-23 15:30:00,22.91,22.93,22.87,22.92,287400.0,15.5723,15.5859,15.5451,15.5791,287400.0
2009-06-23 15:35:00,22.92,22.92,22.88,22.89,412800.0,15.5791,15.5791,15.5519,15.5587,412800.0
2009-06-23 15:40:00,22.89,22.92,22.88,22.9,250800.0,15.5587,15.5791,15.5519,15.5655,250800.0
2009-06-23 15:45:00,22.9,22.99,22.88,22.99,473200.0,15.5655,15.6267,15.5519,15.6267,473200.0
2009-06-23 15:50:00,23.0,23.0,22.94,22.96,298800.0,15.6335,15.6335,15.5927,15.6063,298800.0
2009-06-23 15:55:00,22.95,22.96,22.85,22.87,719500.0,15.5995,15.6063,15.5315,15.5451,719500.0
2009-06-24 09:30:00,23.15,23.16,22.85,22.85,504600.0,15.7354,15.7422,15.5315,15.5315,504600.0
2009-06-24 09:35:00,22.86,23.07,22.82,22.93,297400.0,15.5383,15.6811,15.5111,15.5859,297400.0
2009-06-24 09:40:00,22.93,23.07,22.92,23.01,216900.0,15.5859,15.6811,15.5791,15.6403,216900.0
2009-06-24 09:45:00,23.02,23.12,23.02,23.03,242400.0,15.6471,15.715,15.6471,15.6539,242400.0
2009-06-24 09:50:00,23.04,23.05,22.88,22.95,238400.0,15.6607,15.6675,15.5519,15.5995,238400.0
2009-06-24 09:55:00,22.96,23.0,22.93,23.0,136800.0,15.6063,15.6335,15.5859,15.6335,136800.0
2009-06-24 10:00:00,22.99,23.01,22.82,22.93,462800.0,15.6267,15.6403,15.5111,15.5859,462800.0
2009-06-24 10:05:00,22.94,22.99,22.86,22.97,112500.0,15.5927,15.6267,15.5383,15.6131,112500.0
2009-06-24 10:10:00,22.97,23.05,22.97,23.04,236700.0,15.6131,15.6675,15.6131,15.6607,236700.0
2009-06-24 10:15:00,23.05,23.13,23.05,23.09,188900.0,15.6675,15.7218,15.6675,15.6947,188900.0
2009-06-24 10:20:00,23.09,23.13,23.08,23.09,284800.0,15.6947,15.7218,15.6879,15.6947,284800.0
2009-06-24 10:25:00,23.09,23.15,23.09,23.15,217700.0,15.6947,15.7354,15.6947,15.7354,217700.0
2009-06-24 10:30:00,23.15,23.15,22.99,23.01,284100.0,15.7354,15.7354,15.6267,15.6403,284100.0
2009-06-24 10:35:00,23.02,23.02,22.92,22.93,207900.0,15.6471,15.6471,15.5791,15.5859,207900.0
2009-06-24 10:40:00,22.92,23.01,22.9,23.01,171900.0,15.5791,15.6403,15.5655,15.6403,171900.0
2009-06-24 10:45:00,23.01,23.03,22.95,23.02,175600.0,15.6403,15.6539,15.5995,15.6471,175600.0
2009-06-24 10:50:00,23.02,23.03,22.99,23.0,168700.0,15.6471,15.6539,15.6267,15.6335,168700.0
2009-06-24 10:55:00,23.0,23.01,22.96,22.98,111000.0,15.6335,15.6403,15.6063,15.6199,111000.0
2009-06-24 11:00:00,22.98,22.99,22.96,22.98,133200.0,15.6199,15.6267,15.6063,15.6199,133200.0
2009-06-24 11:05:00,22.99,23.01,22.93,22.93,113300.0,15.6267,15.6403,15.5859,15.5859,113300.0
2009-06-24 11:10:00,22.94,22.94,22.92,22.93,37000.0,15.5927,15.5927,15.5791,15.5859,37000.0
2009-06-24 11:15:00,22.92,22.93,22.9,22.9,68800.0,15.5791,15.5859,15.5655,15.5655,68800.0
2009-06-24 11:20:00,22.91,22.99,22.9,22.99,91600.0,15.5723,15.6267,15.5655,15.6267,91600.0
2009-06-24 11:25:00,22.99,23.01,22.98,22.99,86700.0,15.6267,15.6403,15.6199,15.6267,86700.0
2009-06-24 11:30:00,22.99,23.0,22.95,22.98,94900.0,15.6267,15.6335,15.5995,15.6199,94900.0
2009-06-24 11:35:00,22.98,22.98,22.94,22.95,47500.0,15.6199,15.6199,15.5927,15.5995,47500.0
2009-06-24 11:40:00,22.94,22.95,22.93,22.93,76900.0,15.5927,15.5995,15.5859,15.5859,76900.0
2009-06-24 11:45:00,22.94,22.95,22.92,22.95,97500.0,15.5927,15.5995,15.5791,15.5995,97500.0
2009-06-24 11:50:00,22.94,22.95,22.91,22.92,84700.0,15.5927,15.5995,15.5723,15.5791,84700.0
2009-06-24 11:55:00,22.92,22.93,22.9,22.9,65300.0,15.5791,15.5859,15.5655,15.5655,65300.0
2009-06-24 12:00:00,22.91,22.93,22.88,22.89,149200.0,15.5723,15.5859,15.5519,15.5587,149200.0
2009-06-24 12:05:00,22.88,22.89,22.87,22.88,53600.0,15.5519,15.5587,15.5451,15.5519,53600.0
2009-06-24 12:10:00,22.87,22.88,22.84,22.88,91000.0,15.5451,15.5519,15.5247,15.5519,91000.0
2009-06-24 12:15:00,22.87,22.88,22.84,22.85,64500.0,15.5451,15.5519,15.5247,15.5315,64500.0
2009-06-24 12:20:00,22.86,22.91,22.84,22.85,101500.0,15.5383,15.5723,15.5247,15.5315,101500.0
2009-06-24 12:25:00,22.85,22.85,22.82,22.83,124200.0,15.5315,15.5315,15.5111,15.5179,124200.0
2009-06-24 12:30:00,22.83,22.84,22.83,22.84,24300.0,15.5179,15.5247,15.5179,15.5247,24300.0
2009-06-24 12:35:00,22.84,22.86,22.83,22.86,45600.0,15.5247,15.5383,15.5179,15.5383,45600.0
2009-06-24 12:40:00,22.85,22.86,22.83,22.85,42600.0,15.5315,15.5383,15.5179,15.5315,42600.0
2009-06-24 12:45:00,22.84,22.9,22.84,22.9,61000.0,15.5247,15.5655,15.5247,15.5655,61000.0
2009-06-24 12:50:00,22.9,22.9,22.85,22.85,62200.0,15.5655,15.5655,15.5315,15.5315,62200.0
2009-06-24 12:55:00,22.86,22.89,22.85,22.87,69300.0,15.5383,15.5587,15.5315,15.5451,69300.0
2009-06-24 13:00:00,22.88,22.93,22.86,22.92,62600.0,15.5519,15.5859,15.5383,15.5791,62600.0
2009-06-24 13:05:00,22.92,22.95,22.9,22.95,85400.0,15.5791,15.5995,15.5655,15.5995,85400.0
2009-06-24 13:10:00,22.95,22.97,22.93,22.93,108400.0,15.5995,15.6131,15.5859,15.5859,108400.0
2009-06-24 13:15:00,22.94,22.94,22.92,22.93,38200.0,15.5927,15.5927,15.5791,15.5859,38200.0
2009-06-24 13:20:00,22.93,22.93,22.9,22.91,48000.0,15.5859,15.5859,15.5655,15.5723,48000.0
2009-06-24 13:25:00,22.91,22.91,22.9,22.91,23100.0,15.5723,15.5723,15.5655,15.5723,23100.0
2009-06-24 13:30:00,22.91,22.91,22.86,22.86,63800.0,15.5723,15.5723,15.5383,15.5383,63800.0
2009-06-24 13:35:00,22.86,22.9,22.86,22.9,102700.0,15.5383,15.5655,15.5383,15.5655,102700.0
2009-06-24 13:40:00,22.9,22.91,22.89,22.9,28800.0,15.5655,15.5723,15.5587,15.5655,28800.0
2009-06-24 13:45:00,22.91,22.91,22.86,22.86,59500.0,15.5723,15.5723,15.5383,15.5383,59500.0
2009-06-24 13:50:00,22.87,22.88,22.86,22.87,57200.0,15.5451,15.5519,15.5383,15.5451,57200.0
2009-06-24 13:55:00,22.88,22.88,22.86,22.87,44400.0,15.5519,15.5519,15.5383,15.5451,44400.0
2009-06-24 14:00:00,22.87,22.87,22.84,22.84,76900.0,15.5451,15.5451,15.5247,15.5247,76900.0
2009-06-24 14:05:00,22.85,22.87,22.84,22.87,83200.0,15.5315,15.5451,15.5247,15.5451,83200.0
2009-06-24 14:10:00,22.87,22.93,22.84,22.91,107800.0,15.5451,15.5859,15.5247,15.5723,107800.0
2009-06-24 14:15:00,22.9,22.95,22.84,22.91,206700.0,15.5655,15.5995,15.5247,15.5723,206700.0
2009-06-24 14:20:00,22.9,22.95,22.84,22.88,301900.0,15.5655,15.5995,15.5247,15.5519,301900.0
2009-06-24 14:25:00,22.88,22.95,22.77,22.82,243200.0,15.5519,15.5995,15.4771,15.5111,243200.0
2009-06-24 14:30:00,22.82,22.83,22.69,22.74,474700.0,15.5111,15.5179,15.4228,15.4568,474700.0
2009-06-24 14:35:00,22.74,22.75,22.67,22.67,243200.0,15.4568,15.4635,15.4092,15.4092,243200.0
2009-06-24 14:40:00,22.67,22.78,22.66,22.76,377500.0,15.4092,15.4839,15.4024,15.4703,377500.0
2009-06-24 14:45:00,22.76,22.8,22.7,22.72,218100.0,15.4703,15.4975,15.4296,15.4432,218100.0
2009-06-24 14:50:00,22.72,22.78,22.71,22.74,160600.0,15.4432,15.4839,15.4364,15.4568,160600.0
2009-06-24 14:55:00,22.74,22.8,22.7,22.71,183700.0,15.4568,15.4975,15.4296,15.4364,183700.0
2009-06-24 15:00:00,22.71,22.74,22.69,22.7,252600.0,15.4364,15.4568,15.4228,15.4296,252600.0
2009-06-24 15:05:00,22.7,22.71,22.56,22.58,386100.0,15.4296,15.4364,15.3344,15.348,386100.0
2009-06-24 15:10:00,22.58,22.63,22.53,22.63,559000.0,15.348,15.382,15.314,15.382,559000.0
2009-06-24 15:15:00,22.62,22.65,22.53,22.6,268200.0,15.3752,15.3956,15.314,15.3616,268200.0
2009-06-24 15:20:00,22.61,22.68,22.58,22.63,224000.0,15.3684,15.416,15.348,15.382,224000.0
2009-06-24 15:25:00,22.63,22.67,22.59,22.63,175000.0,15.382,15.4092,15.3548,15.382,175000.0
2009-06-24 15:30:00,22.63,22.71,22.63,22.67,341500.0,15.382,15.4364,15.382,15.4092,341500.0
2009-06-24 15:35:00,22.67,22.68,22.6,22.64,218200.0,15.4092,15.416,15.3616,15.3888,218200.0
2009-06-24 15:40:00,22.64,22.68,22.58,22.65,229900.0,15.3888,15.416,15.348,15.3956,229900.0
2009-06-24 15:45:00,22.65,22.71,22.64,22.71,276100.0,15.3956,15.4364,15.3888,15.4364,276100.0
2009-06-24 15:50:00,22.7,22.72,22.67,22.67,304000.0,15.4296,15.4432,15.4092,15.4092,304000.0
2009-06-24 15:55:00,22.68,22.7,22.66,22.69,755100.0,15.416,15.4296,15.4024,15.4228,755100.0
2009-06-25 09:30:00,22.67,22.91,22.65,22.81,439200.0,15.4092,15.5723,15.3956,15.5043,439200.0
2009-06-25 09:35:00,22.82,22.91,22.74,22.88,278300.0,15.5111,15.5723,15.4568,15.5519,278300.0
2009-06-25 09:40:00,22.88,23.07,22.88,22.98,636500.0,15.5519,15.6811,15.5519,15.6199,636500.0
2009-06-25 09:45:00,22.98,23.06,22.95,23.04,604800.0,15.6199,15.6743,15.5995,15.6607,604800.0
2009-06-25 09:50:00,23.03,23.24,23.03,23.23,566600.0,15.6539,15.7966,15.6539,15.7898,566600.0
2009-06-25 09:55:00,23.23,23.24,23.09,23.18,463200.0,15.7898,15.7966,15.6947,15.7558,463200.0
2009-06-25 10:00:00,23.18,23.25,23.16,23.21,312500.0,15.7558,15.8034,15.7422,15.7762,312500.0
2009-06-25 10:05:00,23.2,23.22,23.09,23.12,432100.0,15.7694,15.783,15.6947,15.715,432100.0
2009-06-25 10:10:00,23.13,23.27,23.11,23.22,390900.0,15.7218,15.817,15.7082,15.783,390900.0
2009-06-25 10:15:00,23.21,23.36,23.2,23.35,416900.0,15.7762,15.8782,15.7694,15.8714,416900.0
2009-06-25 10:20:00,23.35,23.35,23.22,23.23,249600.0,15.8714,15.8714,15.783,15.7898,249600.0
2009-06-25 10:25:00,23.23,23.33,23.21,23.24,259200.0,15.7898,15.8578,15.7762,15.7966,259200.0
2009-06-25 10:30:00,23.23,23.26,23.2,23.25,248400.0,15.7898,15.8102,15.7694,15.8034,248400.0
2009-06-25 10:35:00,23.25,23.3,23.18,23.21,169000.0,15.8034,15.8374,15.7558,15.7762,169000.0
2009-06-25 10:40:00,23.22,23.23,23.1,23.1,275500.0,15.783,15.7898,15.7015,15.7015,275500.0
2009-06-25 10:45:00,23.11,23.18,23.1,23.16,148200.0,15.7082,15.7558,15.7015,15.7422,148200.0
2009-06-25 10:50:00,23.16,23.33,23.15,23.33,196600.0,15.7422,15.8578,15.7354,15.8578,196600.0
2009-06-25 10:55:00,23.33,23.34,23.27,23.29,361100.0,15.8578,15.8646,15.817,15.8306,361100.0
2009-06-25 11:00:00,23.29,23.37,23.26,23.34,348500.0,15.8306,15.885,15.8102,15.8646,348500.0
2009-06-25 11:05:00,23.33,23.38,23.31,23.35,203100.0,15.8578,15.8918,15.8442,15.8714,203100.0
2009-06-25 11:10:00,23.35,23.36,23.31,23.34,122700.0,15.8714,15.8782,15.8442,15.8646,122700.0
2009-06-25 11:15:00,23.34,23.35,23.32,23.33,100800.0,15.8646,15.8714,15.851,15.8578,100800.0
2009-06-25 11:20:00,23.34,23.38,23.32,23.35,148500.0,15.8646,15.8918,15.851,15.8714,148500.0
2009-06-25 11:25:00,23.35,23.43,23.34,23.42,121600.0,15.8714,15.9258,15.8646,15.919,121600.0
2009-06-25 11:30:00,23.42,23.5,23.42,23.47,153700.0,15.919,15.9733,15.919,15.9529,153700.0
2009-06-25 11:35:00,23.48,23.52,23.46,23.5,140200.0,15.9597,15.9869,15.9461,15.9733,140200.0
2009-06-25 11:40:00,23.5,23.55,23.49,23.5,101700.0,15.9733,16.0073,15.9665,15.9733,101700.0
2009-06-25 11:45:00,23.49,23.51,23.46,23.49,164400.0,15.9665,15.9801,15.9461,15.9665,164400.0
2009-06-25 11:50:00,23.49,23.51,23.45,23.5,115600.0,15.9665,15.9801,15.9394,15.9733,115600.0
2009-06-25 11:55:00,23.5,23.57,23.5,23.57,207000.0,15.9733,16.0209,15.9733,16.0209,207000.0
2009-06-25 12:00:00,23.57,23.58,23.54,23.55,147600.0,16.0209,16.0277,16.0005,16.0073,147600.0
2009-06-25 12:05:00,23.55,23.55,23.49,23.5,114900.0,16.0073,16.0073,15.9665,15.9733,114900.0
2009-06-25 12:10:00,23.5,23.5,23.45,23.45,85900.0,15.9733,15.9733,15.9394,15.9394,85900.0
2009-06-25 12:15:00,23.45,23.49,23.44,23.45,146900.0,15.9394,15.9665,15.9326,15.9394,146900.0
2009-06-25 12:20:00,23.46,23.52,23.45,23.52,49400.0,15.9461,15.9869,15.9394,15.9869,49400.0
2009-06-25 12:25:00,23.52,23.54,23.5,23.54,96500.0,15.9869,16.0005,15.9733,16.0005,96500.0
2009-06-25 12:30:00,23.54,23.59,23.53,23.56,213200.0,16.0005,16.0345,15.9937,16.0141,213200.0
2009-06-25 12:35:00,23.57,23.57,23.52,23.54,161600.0,16.0209,16.0209,15.9869,16.0005,161600.0
2009-06-25 12:40:00,23.54,23.56,23.52,23.54,53600.0,16.0005,16.0141,15.9869,16.0005,53600.0
2009-06-25 12:45:00,23.54,23.58,23.53,23.53,69900.0,16.0005,16.0277,15.9937,15.9937,69900.0
2009-06-25 12:50:00,23.54,23.56,23.52,23.54,52600.0,16.0005,16.0141,15.9869,16.0005,52600.0
2009-06-25 12:55:00,23.54,23.57,23.51,23.54,109300.0,16.0005,16.0209,15.9801,16.0005,109300.0
2009-06-25 13:00:00,23.53,23.58,23.51,23.57,91600.0,15.9937,16.0277,15.9801,16.0209,91600.0
2009-06-25 13:05:00,23.57,23.67,23.56,23.65,138200.0,16.0209,16.0889,16.0141,16.0753,138200.0
2009-06-25 13:10:00,23.65,23.67,23.6,23.63,90900.0,16.0753,16.0889,16.0413,16.0617,90900.0
2009-06-25 13:15:00,23.63,23.75,23.62,23.71,354300.0,16.0617,16.1433,16.0549,16.1161,354300.0
2009-06-25 13:20:00,23.71,23.74,23.68,23.71,148100.0,16.1161,16.1365,16.0957,16.1161,148100.0
2009-06-25 13:25:00,23.72,23.72,23.68,23.69,99500.0,16.1229,16.1229,16.0957,16.1025,99500.0
2009-06-25 13:30:00,23.68,23.7,23.64,23.64,59600.0,16.0957,16.1093,16.0685,16.0685,59600.0
2009-06-25 13:35:00,23.64,23.65,23.62,23.63,68400.0,16.0685,16.0753,16.0549,16.0617,68400.0
2009-06-25 13:40:00,23.63,23.63,23.59,23.62,98600.0,16.0617,16.0617,16.0345,16.0549,98600.0
2009-06-25 13:45:00,23.62,23.63,23.57,23.58,150300.0,16.0549,16.0617,16.0209,16.0277,150300.0
2009-06-25 13:50:00,23.57,23.6,23.54,23.59,245500.0,16.0209,16.0413,16.0005,16.0345,245500.0
2009-06-25 13:55:00,23.6,23.65,23.59,23.62,210200.0,16.0413,16.0753,16.0345,16.0549,210200.0
2009-06-25 14:00:00,23.63,23.63,23.53,23.54,92100.0,16.0617,16.0617,15.9937,16.0005,92100.0
2009-06-25 14:05:00,23.54,23.59,23.53,23.57,126000.0,16.0005,16.0345,15.9937,16.0209,126000.0
2009-06-25 14:10:00,23.58,23.63,23.55,23.55,100500.0,16.0277,16.0617,16.0073,16.0073,100500.0
2009-06-25 14:15:00,23.55,23.55,23.51,23.52,70900.0,16.0073,16.0073,15.9801,15.9869,70900.0
2009-06-25 14:20:00,23.53,23.55,23.5,23.52,163800.0,15.9937,16.0073,15.9733,15.9869,163800.0
2009-06-25 14:25:00,23.53,23.55,23.49,23.53,147200.0,15.9937,16.0073,15.9665,15.9937,147200.0
2009-06-25 14:30:00,23.54,23.57,23.5,23.53,109800.0,16.0005,16.0209,15.9733,15.9937,109800.0
2009-06-25 14:35:00,23.53,23.57,23.5,23.5,88800.0,15.9937,16.0209,15.9733,15.9733,88800.0
2009-06-25 14:40:00,23.51,23.57,23.5,23.55,112000.0,15.9801,16.0209,15.9733,16.0073,112000.0
2009-06-25 14:45:00,23.56,23.6,23.52,23.58,139700.0,16.0141,16.0413,15.9869,16.0277,139700.0
2009-06-25 14:50:00,23.57,23.58,23.51,23.54,101600.0,16.0209,16.0277,15.9801,16.0005,101600.0
2009-06-25 14:55:00,23.55,23.63,23.54,23.6,174100.0,16.0073,16.0617,16.0005,16.0413,174100.0
2009-06-25 15:00:00,23.6,23.65,23.59,23.61,233100.0,16.0413,16.0753,16.0345,16.0481,233100.0
2009-06-25 15:05:00,23.62,23.7,23.6,23.67,188300.0,16.0549,16.1093,16.0413,16.0889,188300.0
2009-06-25 15:10:00,23.68,23.7,23.65,23.65,252000.0,16.0957,16.1093,16.0753,16.0753,252000.0
2009-06-25 15:15:00,23.64,23.66,23.58,23.6,173300.0,16.0685,16.0821,16.0277,16.0413,173300.0
2009-06-25 15:20:00,23.6,23.61,23.57,23.59,188600.0,16.0413,16.0481,16.0209,16.0345,188600.0
2009-06-25 15:25:00,23.59,23.63,23.58,23.6,294900.0,16.0345,16.0617,16.0277,16.0413,294900.0
2009-06-25 15:30:00,23.61,23.61,23.5,23.5,277100.0,16.0481,16.0481,15.9733,15.9733,277100.0
2009-06-25 15:35:00,23.5,23.51,23.43,23.46,271800.0,15.9733,15.9801,15.9258,15.9461,271800.0
2009-06-25 15:40:00,23.47,23.51,23.46,23.47,211300.0,15.9529,15.9801,15.9461,15.9529,211300.0
2009-06-25 15:45:00,23.47,23.54,23.44,23.51,526300.0,15.9529,16.0005,15.9326,15.9801,526300.0
2009-06-25 15:50:00,23.51,23.52,23.48,23.51,277900.0,15.9801,15.9869,15.9597,15.9801,277900.0
2009-06-25 15:55:00,23.52,23.57,23.49,23.57,797500.0,15.9869,16.0209,15.9665,16.0209,797500.0
2009-06-26 09:30:00,23.47,24.03,23.42,23.95,585200.0,15.9529,16.3336,15.919,16.2792,585200.0
2009-06-26 09:35:00,23.94,23.95,23.84,23.86,257800.0,16.2724,16.2792,16.2044,16.218,257800.0
2009-06-26 09:40:00,23.86,23.98,23.81,23.98,488700.0,16.218,16.2996,16.184,16.2996,488700.0
2009-06-26 09:45:00,23.97,23.98,23.89,23.95,258300.0,16.2928,16.2996,16.2384,16.2792,258300.0
2009-06-26 09:50:00,23.96,23.96,23.83,23.9,338900.0,16.286,16.286,16.1976,16.2452,338900.0
2009-06-26 09:55:00,23.93,23.93,23.82,23.85,398300.0,16.2656,16.2656,16.1908,16.2112,398300.0
2009-06-26 10:00:00,23.85,23.89,23.79,23.85,345700.0,16.2112,16.2384,16.1705,16.2112,345700.0
2009-06-26 10:05:00,23.85,23.91,23.72,23.76,325800.0,16.2112,16.252,16.1229,16.1501,325800.0
2009-06-26 10:10:00,23.76,23.85,23.71,23.79,202000.0,16.1501,16.2112,16.1161,16.1705,202000.0
2009-06-26 10:15:00,23.8,23.85,23.77,23.77,225300.0,16.1773,16.2112,16.1569,16.1569,225300.0
2009-06-26 10:20:00,23.77,23.9,23.76,23.88,224600.0,16.1569,16.2452,16.1501,16.2316,224600.0
2009-06-26 10:25:00,23.89,23.9,23.78,23.84,176900.0,16.2384,16.2452,16.1637,16.2044,176900.0
2009-06-26 10:30:00,23.84,23.89,23.81,23.83,217500.0,16.2044,16.2384,16.184,16.1976,217500.0
2009-06-26 10:35:00,23.83,23.88,23.77,23.78,165100.0,16.1976,16.2316,16.1569,16.1637,165100.0
2009-06-26 10:40:00,23.78,23.85,23.75,23.76,275700.0,16.1637,16.2112,16.1433,16.1501,275700.0
2009-06-26 10:45:00,23.76,23.8,23.75,23.79,84800.0,16.1501,16.1773,16.1433,16.1705,84800.0
2009-06-26 10:50:00,23.79,23.82,23.75,23.77,121300.0,16.1705,16.1908,16.1433,16.1569,121300.0
2009-06-26 10:55:00,23.77,23.8,23.75,23.75,155000.0,16.1569,16.1773,16.1433,16.1433,155000.0
2009-06-26 11:00:00,23.75,23.79,23.73,23.74,176700.0,16.1433,16.1705,16.1297,16.1365,176700.0
2009-06-26 11:05:00,23.74,23.8,23.71,23.75,243600.0,16.1365,16.1773,16.1161,16.1433,243600.0
2009-06-26 11:10:00,23.75,23.78,23.72,23.76,86800.0,16.1433,16.1637,16.1229,16.1501,86800.0
2009-06-26 11:15:00,23.77,23.79,23.74,23.75,82500.0,16.1569,16.1705,16.1365,16.1433,82500.0
2009-06-26 11:20:00,23.75,23.78,23.71,23.74,110800.0,16.1433,16.1637,16.1161,16.1365,110800.0
2009-06-26 11:25:00,23.74,23.8,23.72,23.78,79000.0,16.1365,16.1773,16.1229,16.1637,79000.0
2009-06-26 11:30:00,23.78,23.84,23.77,23.83,85500.0,16.1637,16.2044,16.1569,16.1976,85500.0
2009-06-26 11:35:00,23.83,23.84,23.79,23.79,42200.0,16.1976,16.2044,16.1705,16.1705,42200.0
2009-06-26 11:40:00,23.8,23.83,23.74,23.75,62900.0,16.1773,16.1976,16.1365,16.1433,62900.0
2009-06-26 11:45:00,23.75,23.8,23.74,23.79,60400.0,16.1433,16.1773,16.1365,16.1705,60400.0
2009-06-26 11:50:00,23.79,23.86,23.78,23.86,49000.0,16.1705,16.218,16.1637,16.218,49000.0
2009-06-26 11:55:00,23.85,23.85,23.83,23.84,30300.0,16.2112,16.2112,16.1976,16.2044,30300.0
2009-06-26 12:00:00,23.83,23.9,23.83,23.89,85500.0,16.1976,16.2452,16.1976,16.2384,85500.0
2009-06-26 12:05:00,23.89,23.9,23.85,23.85,46300.0,16.2384,16.2452,16.2112,16.2112,46300.0
2009-06-26 12:10:00,23.86,23.91,23.85,23.91,151600.0,16.218,16.252,16.2112,16.252,151600.0
2009-06-26 12:15:00,23.91,23.92,23.87,23.88,55200.0,16.252,16.2588,16.2248,16.2316,55200.0
2009-06-26 12:20:00,23.87,23.92,23.87,23.92,63600.0,16.2248,16.2588,16.2248,16.2588,63600.0
2009-06-26 12:25:00,23.92,23.92,23.86,23.87,72600.0,16.2588,16.2588,16.218,16.2248,72600.0
2009-06-26 12:30:00,23.87,23.89,23.84,23.88,38500.0,16.2248,16.2384,16.2044,16.2316,38500.0
2009-06-26 12:35:00,23.89,23.93,23.88,23.92,47000.0,16.2384,16.2656,16.2316,16.2588,47000.0
2009-06-26 12:40:00,23.92,23.95,23.9,23.95,65000.0,16.2588,16.2792,16.2452,16.2792,65000.0
2009-06-26 12:45:00,23.94,23.97,23.94,23.97,76200.0,16.2724,16.2928,16.2724,16.2928,76200.0
2009-06-26 12:50:00,23.96,23.97,23.92,23.92,66000.0,16.286,16.2928,16.2588,16.2588,66000.0
2009-06-26 12:55:00,23.93,23.93,23.9,23.9,52200.0,16.2656,16.2656,16.2452,16.2452,52200.0
2009-06-26 13:00:00,23.9,23.92,23.88,23.9,44700.0,16.2452,16.2588,16.2316,16.2452,44700.0
2009-06-26 13:05:00,23.91,23.95,23.9,23.94,90900.0,16.252,16.2792,16.2452,16.2724,90900.0
2009-06-26 13:10:00,23.94,23.95,23.89,23.91,78000.0,16.2724,16.2792,16.2384,16.252,78000.0
2009-06-26 13:15:00,23.91,23.92,23.9,23.91,73000.0,16.252,16.2588,16.2452,16.252,73000.0
2009-06-26 13:20:00,23.92,23.96,23.9,23.95,109400.0,16.2588,16.286,16.2452,16.2792,109400.0
2009-06-26 13:25:00,23.96,24.06,23.95,24.0,403800.0,16.286,16.354,16.2792,16.3132,403800.0
2009-06-26 13:30:00,24.0,24.0,23.94,23.97,126000.0,16.3132,16.3132,16.2724,16.2928,126000.0
2009-06-26 13:35:00,23.97,23.99,23.94,23.99,70300.0,16.2928,16.3064,16.2724,16.3064,70300.0
2009-06-26 13:40:00,23.99,23.99,23.94,23.99,96000.0,16.3064,16.3064,16.2724,16.3064,96000.0
2009-06-26 13:45:00,23.99,23.99,23.91,23.92,72700.0,16.3064,16.3064,16.252,16.2588,72700.0
2009-06-26 13:50:00,23.92,23.92,23.9,23.91,37000.0,16.2588,16.2588,16.2452,16.252,37000.0
2009-06-26 13:55:00,23.92,23.96,23.9,23.91,75100.0,16.2588,16.286,16.2452,16.252,75100.0
2009-06-26 14:00:00,23.91,23.92,23.86,23.88,67200.0,16.252,16.2588,16.218,16.2316,67200.0
2009-06-26 14:05:00,23.87,23.9,23.85,23.86,107200.0,16.2248,16.2452,16.2112,16.218,107200.0
2009-06-26 14:10:00,23.86,23.88,23.83,23.88,132200.0,16.218,16.2316,16.1976,16.2316,132200.0
2009-06-26 14:15:00,23.87,23.87,23.8,23.86,252900.0,16.2248,16.2248,16.1773,16.218,252900.0
2009-06-26 14:20:00,23.86,23.89,23.85,23.86,98500.0,16.218,16.2384,16.2112,16.218,98500.0
2009-06-26 14:25:00,23.85,23.88,23.85,23.85,122500.0,16.2112,16.2316,16.2112,16.2112,122500.0
2009-06-26 14:30:00,23.85,23.87,23.84,23.84,67700.0,16.2112,16.2248,16.2044,16.2044,67700.0
2009-06-26 14:35:00,23.85,23.86,23.81,23.83,140200.0,16.2112,16.218,16.184,16.1976,140200.0
2009-06-26 14:40:00,23.83,23.85,23.8,23.82,225300.0,16.1976,16.2112,16.1773,16.1908,225300.0
2009-06-26 14:45:00,23.82,23.82,23.77,23.8,238300.0,16.1908,16.1908,16.1569,16.1773,238300.0
2009-06-26 14:50:00,23.8,23.8,23.77,23.79,94800.0,16.1773,16.1773,16.1569,16.1705,94800.0
2009-06-26 14:55:00,23.79,23.8,23.76,23.77,188400.0,16.1705,16.1773,16.1501,16.1569,188400.0
2009-06-26 15:00:00,23.76,23.8,23.76,23.79,130000.0,16.1501,16.1773,16.1501,16.1705,130000.0
2009-06-26 15:05:00,23.79,23.79,23.77,23.78,153900.0,16.1705,16.1705,16.1569,16.1637,153900.0
2009-06-26 15:10:00,23.78,23.78,23.74,23.75,100500.0,16.1637,16.1637,16.1365,16.1433,100500.0
2009-06-26 15:15:00,23.75,23.75,23.7,23.71,140300.0,16.1433,16.1433,16.1093,16.1161,140300.0
2009-06-26 15:20:00,23.71,23.71,23.68,23.69,114800.0,16.1161,16.1161,16.0957,16.1025,114800.0
2009-06-26 15:25:00,23.68,23.69,23.67,23.68,219400.0,16.0957,16.1025,16.0889,16.0957,219400.0
2009-06-26 15:30:00,23.67,23.68,23.64,23.64,225100.0,16.0889,16.0957,16.0685,16.0685,225100.0
2009-06-26 15:35:00,23.65,23.68,23.62,23.67,423200.0,16.0753,16.0957,16.0549,16.0889,423200.0
2009-06-26 15:40:00,23.67,23.68,23.61,23.62,694700.0,16.0889,16.0957,16.0481,16.0549,694700.0
2009-06-26 15:45:00,23.63,23.71,23.6,23.71,858900.0,16.0617,16.1161,16.0413,16.1161,858900.0
2009-06-26 15:50:00,23.7,23.71,23.56,23.59,822500.0,16.1093,16.1161,16.0141,16.0345,822500.0
2009-06-26 15:55:00,23.6,23.62,23.55,23.6,1171900.0,16.0413,16.0549,16.0073,16.0413,1171900.0
2009-06-29 09:30:00,23.63,23.84,23.62,23.75,191200.0,16.0617,16.2044,16.0549,16.1433,191200.0
2009-06-29 09:35:00,23.75,23.77,23.63,23.64,265400.0,16.1433,16.1569,16.0617,16.0685,265400.0
2009-06-29 09:40:00,23.63,23.75,23.61,23.71,187400.0,16.0617,16.1433,16.0481,16.1161,187400.0
2009-06-29 09:45:00,23.71,23.72,23.62,23.66,175400.0,16.1161,16.1229,16.0549,16.0821,175400.0
2009-06-29 09:50:00,23.67,23.67,23.56,23.6,201500.0,16.0889,16.0889,16.0141,16.0413,201500.0
2009-06-29 09:55:00,23.6,23.67,23.59,23.66,135700.0,16.0413,16.0889,16.0345,16.0821,135700.0
2009-06-29 10:00:00,23.66,23.71,23.62,23.64,108900.0,16.0821,16.1161,16.0549,16.0685,108900.0
2009-06-29 10:05:00,23.65,23.72,23.56,23.71,138800.0,16.0753,16.1229,16.0141,16.1161,138800.0
2009-06-29 10:10:00,23.72,23.76,23.65,23.75,156100.0,16.1229,16.1501,16.0753,16.1433,156100.0
2009-06-29 10:15:00,23.76,23.8,23.73,23.76,88200.0,16.1501,16.1773,16.1297,16.1501,88200.0
2009-06-29 10:20:00,23.77,23.8,23.77,23.8,91900.0,16.1569,16.1773,16.1569,16.1773,91900.0
2009-06-29 10:25:00,23.8,23.9,23.78,23.9,228200.0,16.1773,16.2452,16.1637,16.2452,228200.0
2009-06-29 10:30:00,23.9,24.04,23.89,24.04,391300.0,16.2452,16.3404,16.2384,16.3404,391300.0
2009-06-29 10:35:00,24.04,24.11,24.03,24.07,369400.0,16.3404,16.388,16.3336,16.3608,369400.0
2009-06-29 10:40:00,24.07,24.08,24.03,24.08,225400.0,16.3608,16.3676,16.3336,16.3676,225400.0
2009-06-29 10:45:00,24.08,24.16,24.07,24.1,309700.0,16.3676,16.4219,16.3608,16.3812,309700.0
2009-06-29 10:50:00,24.09,24.1,24.0,24.01,216300.0,16.3744,16.3812,16.3132,16.32,216300.0
2009-06-29 10:55:00,24.0,24.07,23.99,24.04,211500.0,16.3132,16.3608,16.3064,16.3404,211500.0
2009-06-29 11:00:00,24.03,24.08,24.03,24.04,100100.0,16.3336,16.3676,16.3336,16.3404,100100.0
2009-06-29 11:05:00,24.04,24.07,24.02,24.05,124800.0,16.3404,16.3608,16.3268,16.3472,124800.0
2009-06-29 11:10:00,24.04,24.1,24.03,24.07,151200.0,16.3404,16.3812,16.3336,16.3608,151200.0
2009-06-29 11:15:00,24.07,24.07,24.0,24.01,86600.0,16.3608,16.3608,16.3132,16.32,86600.0
2009-06-29 11:20:00,24.02,24.06,24.0,24.03,300100.0,16.3268,16.354,16.3132,16.3336,300100.0
2009-06-29 11:25:00,24.02,24.06,24.0,24.06,116600.0,16.3268,16.354,16.3132,16.354,116600.0
2009-06-29 11:30:00,24.06,24.06,24.02,24.02,100500.0,16.354,16.354,16.3268,16.3268,100500.0
2009-06-29 11:35:00,24.02,24.03,23.95,23.95,158300.0,16.3268,16.3336,16.2792,16.2792,158300.0
2009-06-29 11:40:00,23.95,23.99,23.93,23.98,152300.0,16.2792,16.3064,16.2656,16.2996,152300.0
2009-06-29 11:45:00,23.97,24.03,23.95,24.02,149900.0,16.2928,16.3336,16.2792,16.3268,149900.0
2009-06-29 11:50:00,24.01,24.04,24.01,24.03,62600.0,16.32,16.3404,16.32,16.3336,62600.0
2009-06-29 11:55:00,24.03,24.04,24.0,24.03,115500.0,16.3336,16.3404,16.3132,16.3336,115500.0
2009-06-29 12:00:00,24.04,24.04,23.99,24.0,114800.0,16.3404,16.3404,16.3064,16.3132,114800.0
2009-06-29 12:05:00,24.0,24.03,24.0,24.02,49300.0,16.3132,16.3336,16.3132,16.3268,49300.0
2009-06-29 12:10:00,24.02,24.03,24.02,24.03,17800.0,16.3268,16.3336,16.3268,16.3336,17800.0
2009-06-29 12:15:00,24.03,24.04,24.0,24.03,145500.0,16.3336,16.3404,16.3132,16.3336,145500.0
2009-06-29 12:20:00,24.04,24.04,23.99,24.02,94500.0,16.3404,16.3404,16.3064,16.3268,94500.0
2009-06-29 12:25:00,24.02,24.05,24.01,24.03,135800.0,16.3268,16.3472,16.32,16.3336,135800.0
2009-06-29 12:30:00,24.04,24.08,24.03,24.07,199100.0,16.3404,16.3676,16.3336,16.3608,199100.0
2009-06-29 12:35:00,24.06,24.06,24.01,24.02,58300.0,16.354,16.354,16.32,16.3268,58300.0
2009-06-29 12:40:00,24.01,24.02,24.01,24.02,30500.0,16.32,16.3268,16.32,16.3268,30500.0
2009-06-29 12:45:00,24.02,24.03,24.0,24.01,51100.0,16.3268,16.3336,16.3132,16.32,51100.0
2009-06-29 12:50:00,24.01,24.01,24.0,24.0,29200.0,16.32,16.32,16.3132,16.3132,29200.0
2009-06-29 12:55:00,24.01,24.03,23.99,24.02,158300.0,16.32,16.3336,16.3064,16.3268,158300.0
2009-06-29 13:00:00,24.01,24.03,24.0,24.03,92400.0,16.32,16.3336,16.3132,16.3336,92400.0
2009-06-29 13:05:00,24.03,24.03,24.02,24.03,24700.0,16.3336,16.3336,16.3268,16.3336,24700.0
2009-06-29 13:10:00,24.03,24.04,24.02,24.04,62900.0,16.3336,16.3404,16.3268,16.3404,62900.0
2009-06-29 13:15:00,24.04,24.04,24.03,24.03,33600.0,16.3404,16.3404,16.3336,16.3336,33600.0
2009-06-29 13:20:00,24.04,24.05,24.03,24.03,105600.0,16.3404,16.3472,16.3336,16.3336,105600.0
2009-06-29 13:25:00,24.04,24.04,24.03,24.03,52900.0,16.3404,16.3404,16.3336,16.3336,52900.0
2009-06-29 13:30:00,24.03,24.04,24.02,24.03,53000.0,16.3336,16.3404,16.3268,16.3336,53000.0
2009-06-29 13:35:00,24.02,24.04,24.02,24.03,77800.0,16.3268,16.3404,16.3268,16.3336,77800.0
2009-06-29 13:40:00,24.03,24.04,24.01,24.02,78700.0,16.3336,16.3404,16.32,16.3268,78700.0
2009-06-29 13:45:00,24.01,24.02,24.0,24.0,86700.0,16.32,16.3268,16.3132,16.3132,86700.0
2009-06-29 13:50:00,24.0,24.01,23.96,23.96,121300.0,16.3132,16.32,16.286,16.286,121300.0
2009-06-29 13:55:00,23.97,23.97,23.96,23.96,75100.0,16.2928,16.2928,16.286,16.286,75100.0
2009-06-29 14:00:00,23.96,23.98,23.93,23.93,203400.0,16.286,16.2996,16.2656,16.2656,203400.0
2009-06-29 14:05:00,23.94,23.97,23.93,23.94,103700.0,16.2724,16.2928,16.2656,16.2724,103700.0
2009-06-29 14:10:00,23.94,23.95,23.9,23.9,138600.0,16.2724,16.2792,16.2452,16.2452,138600.0
2009-06-29 14:15:00,23.91,23.91,23.88,23.9,106000.0,16.252,16.252,16.2316,16.2452,106000.0
2009-06-29 14:20:00,23.89,23.9,23.86,23.86,81900.0,16.2384,16.2452,16.218,16.218,81900.0
2009-06-29 14:25:00,23.87,23.87,23.84,23.84,72000.0,16.2248,16.2248,16.2044,16.2044,72000.0
2009-06-29 14:30:00,23.85,23.88,23.83,23.87,259500.0,16.2112,16.2316,16.1976,16.2248,259500.0
2009-06-29 14:35:00,23.88,23.89,23.84,23.85,98700.0,16.2316,16.2384,16.2044,16.2112,98700.0
2009-06-29 14:40:00,23.84,23.88,23.83,23.85,167200.0,16.2044,16.2316,16.1976,16.2112,167200.0
2009-06-29 14:45:00,23.85,23.86,23.85,23.86,39600.0,16.2112,16.218,16.2112,16.218,39600.0
2009-06-29 14:50:00,23.86,23.89,23.85,23.89,135200.0,16.218,16.2384,16.2112,16.2384,135200.0
2009-06-29 14:55:00,23.88,23.89,23.87,23.88,110200.0,16.2316,16.2384,16.2248,16.2316,110200.0
2009-06-29 15:00:00,23.88,23.88,23.85,23.87,96000.0,16.2316,16.2316,16.2112,16.2248,96000.0
2009-06-29 15:05:00,23.87,23.88,23.86,23.88,108700.0,16.2248,16.2316,16.218,16.2316,108700.0
2009-06-29 15:10:00,23.88,23.89,23.86,23.86,126200.0,16.2316,16.2384,16.218,16.218,126200.0
2009-06-29 15:15:00,23.87,23.91,23.86,23.89,125700.0,16.2248,16.252,16.218,16.2384,125700.0
2009-06-29 15:20:00,23.9,23.94,23.88,23.92,233800.0,16.2452,16.2724,16.2316,16.2588,233800.0
2009-06-29 15:25:00,23.92,23.93,23.9,23.92,109800.0,16.2588,16.2656,16.2452,16.2588,109800.0
2009-06-29 15:30:00,23.91,23.92,23.87,23.89,258800.0,16.252,16.2588,16.2248,16.2384,258800.0
2009-06-29 15:35:00,23.89,23.9,23.81,23.81,200600.0,16.2384,16.2452,16.184,16.184,200600.0
2009-06-29 15:40:00,23.81,23.89,23.81,23.84,416400.0,16.184,16.2384,16.184,16.2044,416400.0
2009-06-29 15:45:00,23.83,23.86,23.81,23.81,306600.0,16.1976,16.218,16.184,16.184,306600.0
2009-06-29 15:50:00,23.81,23.84,23.78,23.83,325100.0,16.184,16.2044,16.1637,16.1976,325100.0
2009-06-29 15:55:00,23.83,23.88,23.83,23.85,508700.0,16.1976,16.2316,16.1976,16.2112,508700.0
2009-06-30 09:30:00,23.92,23.92,23.76,23.85,187600.0,16.2588,16.2588,16.1501,16.2112,187600.0
2009-06-30 09:35:00,23.86,24.0,23.85,23.92,127500.0,16.218,16.3132,16.2112,16.2588,127500.0
2009-06-30 09:40:00,23.92,23.98,23.89,23.97,185500.0,16.2588,16.2996,16.2384,16.2928,185500.0
2009-06-30 09:45:00,23.98,24.01,23.88,23.93,178800.0,16.2996,16.32,16.2316,16.2656,178800.0
2009-06-30 09:50:00,23.92,23.93,23.82,23.91,179600.0,16.2588,16.2656,16.1908,16.252,179600.0
2009-06-30 09:55:00,23.93,24.01,23.91,23.97,121100.0,16.2656,16.32,16.252,16.2928,121100.0
2009-06-30 10:00:00,24.0,24.0,23.68,23.8,469400.0,16.3132,16.3132,16.0957,16.1773,469400.0
2009-06-30 10:05:00,23.8,23.8,23.66,23.72,244800.0,16.1773,16.1773,16.0821,16.1229,244800.0
2009-06-30 10:10:00,23.72,23.74,23.66,23.71,107600.0,16.1229,16.1365,16.0821,16.1161,107600.0
2009-06-30 10:15:00,23.72,23.72,23.57,23.57,221300.0,16.1229,16.1229,16.0209,16.0209,221300.0
2009-06-30 10:20:00,23.57,23.6,23.5,23.57,247600.0,16.0209,16.0413,15.9733,16.0209,247600.0
2009-06-30 10:25:00,23.58,23.59,23.52,23.57,193100.0,16.0277,16.0345,15.9869,16.0209,193100.0
2009-06-30 10:30:00,23.56,23.56,23.5,23.54,355300.0,16.0141,16.0141,15.9733,16.0005,355300.0
2009-06-30 10:35:00,23.54,23.54,23.45,23.5,337700.0,16.0005,16.0005,15.9394,15.9733,337700.0
2009-06-30 10:40:00,23.51,23.52,23.47,23.5,184700.0,15.9801,15.9869,15.9529,15.9733,184700.0
2009-06-30 10:45:00,23.49,23.59,23.45,23.58,194400.0,15.9665,16.0345,15.9394,16.0277,194400.0
2009-06-30 10:50:00,23.59,23.59,23.52,23.55,140300.0,16.0345,16.0345,15.9869,16.0073,140300.0
2009-06-30 10:55:00,23.55,23.56,23.51,23.53,114500.0,16.0073,16.0141,15.9801,15.9937,114500.0
2009-06-30 11:00:00,23.52,23.55,23.52,23.54,82800.0,15.9869,16.0073,15.9869,16.0005,82800.0
2009-06-30 11:05:00,23.54,23.54,23.44,23.45,175300.0,16.0005,16.0005,15.9326,15.9394,175300.0
2009-06-30 11:10:00,23.44,23.45,23.39,23.4,404900.0,15.9326,15.9394,15.8986,15.9054,404900.0
2009-06-30 11:15:00,23.39,23.43,23.37,23.42,126700.0,15.8986,15.9258,15.885,15.919,126700.0
2009-06-30 11:20:00,23.42,23.46,23.41,23.46,79300.0,15.919,15.9461,15.9122,15.9461,79300.0
2009-06-30 11:25:00,23.46,23.48,23.44,23.45,178400.0,15.9461,15.9597,15.9326,15.9394,178400.0
2009-06-30 11:30:00,23.45,23.45,23.35,23.39,175500.0,15.9394,15.9394,15.8714,15.8986,175500.0
2009-06-30 11:35:00,23.4,23.4,23.36,23.4,171200.0,15.9054,15.9054,15.8782,15.9054,171200.0
2009-06-30 11:40:00,23.39,23.44,23.39,23.42,107800.0,15.8986,15.9326,15.8986,15.919,107800.0
2009-06-30 11:45:00,23.43,23.49,23.41,23.49,135500.0,15.9258,15.9665,15.9122,15.9665,135500.0
2009-06-30 11:50:00,23.48,23.51,23.46,23.51,97100.0,15.9597,15.9801,15.9461,15.9801,97100.0
2009-06-30 11:55:00,23.52,23.54,23.5,23.54,90100.0,15.9869,16.0005,15.9733,16.0005,90100.0
2009-06-30 12:00:00,23.54,23.56,23.54,23.56,31800.0,16.0005,16.0141,16.0005,16.0141,31800.0
2009-06-30 12:05:00,23.56,23.57,23.55,23.57,41800.0,16.0141,16.0209,16.0073,16.0209,41800.0
2009-06-30 12:10:00,23.56,23.58,23.56,23.57,41800.0,16.0141,16.0277,16.0141,16.0209,41800.0
2009-06-30 12:15:00,23.57,23.58,23.53,23.53,72200.0,16.0209,16.0277,15.9937,15.9937,72200.0
2009-06-30 12:20:00,23.53,23.54,23.46,23.46,93300.0,15.9937,16.0005,15.9461,15.9461,93300.0
2009-06-30 12:25:00,23.46,23.53,23.46,23.53,98400.0,15.9461,15.9937,15.9461,15.9937,98400.0
2009-06-30 12:30:00,23.53,23.57,23.52,23.56,76300.0,15.9937,16.0209,15.9869,16.0141,76300.0
2009-06-30 12:35:00,23.55,23.57,23.52,23.53,108900.0,16.0073,16.0209,15.9869,15.9937,108900.0
2009-06-30 12:40:00,23.53,23.59,23.53,23.58,45800.0,15.9937,16.0345,15.9937,16.0277,45800.0
2009-06-30 12:45:00,23.59,23.61,23.58,23.58,57400.0,16.0345,16.0481,16.0277,16.0277,57400.0
2009-06-30 12:50:00,23.58,23.61,23.58,23.6,76600.0,16.0277,16.0481,16.0277,16.0413,76600.0
2009-06-30 12:55:00,23.59,23.63,23.59,23.62,47900.0,16.0345,16.0617,16.0345,16.0549,47900.0
2009-06-30 13:00:00,23.62,23.63,23.59,23.61,80200.0,16.0549,16.0617,16.0345,16.0481,80200.0
2009-06-30 13:05:00,23.6,23.64,23.6,23.63,104500.0,16.0413,16.0685,16.0413,16.0617,104500.0
2009-06-30 13:10:00,23.63,23.63,23.61,23.61,25700.0,16.0617,16.0617,16.0481,16.0481,25700.0
2009-06-30 13:15:00,23.62,23.63,23.61,23.63,44100.0,16.0549,16.0617,16.0481,16.0617,44100.0
2009-06-30 13:20:00,23.63,23.64,23.61,23.62,99700.0,16.0617,16.0685,16.0481,16.0549,99700.0
2009-06-30 13:25:00,23.63,23.65,23.61,23.61,95800.0,16.0617,16.0753,16.0481,16.0481,95800.0
2009-06-30 13:30:00,23.61,23.63,23.6,23.61,62400.0,16.0481,16.0617,16.0413,16.0481,62400.0
2009-06-30 13:35:00,23.62,23.62,23.6,23.6,40200.0,16.0549,16.0549,16.0413,16.0413,40200.0
2009-06-30 13:40:00,23.6,23.63,23.6,23.62,90000.0,16.0413,16.0617,16.0413,16.0549,90000.0
2009-06-30 13:45:00,23.63,23.63,23.6,23.6,58000.0,16.0617,16.0617,16.0413,16.0413,58000.0
2009-06-30 13:50:00,23.61,23.61,23.53,23.55,145600.0,16.0481,16.0481,15.9937,16.0073,145600.0
2009-06-30 13:55:00,23.55,23.55,23.52,23.53,75300.0,16.0073,16.0073,15.9869,15.9937,75300.0
2009-06-30 14:00:00,23.53,23.54,23.51,23.51,105000.0,15.9937,16.0005,15.9801,15.9801,105000.0
2009-06-30 14:05:00,23.52,23.52,23.5,23.51,133600.0,15.9869,15.9869,15.9733,15.9801,133600.0
2009-06-30 14:10:00,23.52,23.55,23.51,23.55,72800.0,15.9869,16.0073,15.9801,16.0073,72800.0
2009-06-30 14:15:00,23.55,23.55,23.53,23.53,53000.0,16.0073,16.0073,15.9937,15.9937,53000.0
2009-06-30 14:20:00,23.54,23.56,23.52,23.56,132900.0,16.0005,16.0141,15.9869,16.0141,132900.0
2009-06-30 14:25:00,23.56,23.57,23.55,23.56,66400.0,16.0141,16.0209,16.0073,16.0141,66400.0
2009-06-30 14:30:00,23.56,23.57,23.53,23.57,95300.0,16.0141,16.0209,15.9937,16.0209,95300.0
2009-06-30 14:35:00,23.57,23.6,23.57,23.6,99000.0,16.0209,16.0413,16.0209,16.0413,99000.0
2009-06-30 14:40:00,23.59,23.61,23.59,23.61,57900.0,16.0345,16.0481,16.0345,16.0481,57900.0
2009-06-30 14:45:00,23.61,23.62,23.59,23.59,107300.0,16.0481,16.0549,16.0345,16.0345,107300.0
2009-06-30 14:50:00,23.59,23.62,23.59,23.62,29800.0,16.0345,16.0549,16.0345,16.0549,29800.0
2009-06-30 14:55:00,23.62,23.63,23.6,23.61,96500.0,16.0549,16.0617,16.0413,16.0481,96500.0
2009-06-30 15:00:00,23.6,23.62,23.57,23.59,98900.0,16.0413,16.0549,16.0209,16.0345,98900.0
2009-06-30 15:05:00,23.58,23.59,23.56,23.57,112700.0,16.0277,16.0345,16.0141,16.0209,112700.0
2009-06-30 15:10:00,23.56,23.61,23.54,23.54,200900.0,16.0141,16.0481,16.0005,16.0005,200900.0
2009-06-30 15:15:00,23.55,23.58,23.52,23.53,114200.0,16.0073,16.0277,15.9869,15.9937,114200.0
2009-06-30 15:20:00,23.52,23.59,23.51,23.57,158300.0,15.9869,16.0345,15.9801,16.0209,158300.0
2009-06-30 15:25:00,23.57,23.59,23.55,23.58,148500.0,16.0209,16.0345,16.0073,16.0277,148500.0
2009-06-30 15:30:00,23.57,23.63,23.57,23.62,149000.0,16.0209,16.0617,16.0209,16.0549,149000.0
2009-06-30 15:35:00,23.62,23.63,23.59,23.62,186900.0,16.0549,16.0617,16.0345,16.0549,186900.0
2009-06-30 15:40:00,23.62,23.66,23.58,23.66,259100.0,16.0549,16.0821,16.0277,16.0821,259100.0
2009-06-30 15:45:00,23.66,23.69,23.65,23.67,244400.0,16.0821,16.1025,16.0753,16.0889,244400.0
2009-06-30 15:50:00,23.66,23.67,23.59,23.6,271100.0,16.0821,16.0889,16.0345,16.0413,271100.0
2009-06-30 15:55:00,23.59,23.67,23.59,23.66,820800.0,16.0345,16.0889,16.0345,16.0821,820800.0
2009-07-01 09:30:00,23.8,23.9,23.57,23.67,242000.0,16.1773,16.2452,16.0209,16.0889,242000.0
2009-07-01 09:35:00,23.66,23.84,23.65,23.83,247500.0,16.0821,16.2044,16.0753,16.1976,247500.0
2009-07-01 09:40:00,23.83,23.91,23.75,23.89,214700.0,16.1976,16.252,16.1433,16.2384,214700.0
2009-07-01 09:45:00,23.88,23.92,23.85,23.91,194000.0,16.2316,16.2588,16.2112,16.252,194000.0
2009-07-01 09:50:00,23.91,23.94,23.81,23.82,208500.0,16.252,16.2724,16.184,16.1908,208500.0
2009-07-01 09:55:00,23.82,23.87,23.78,23.81,208600.0,16.1908,16.2248,16.1637,16.184,208600.0
2009-07-01 10:00:00,23.82,23.84,23.63,23.65,432800.0,16.1908,16.2044,16.0617,16.0753,432800.0
2009-07-01 10:05:00,23.65,23.71,23.63,23.69,236500.0,16.0753,16.1161,16.0617,16.1025,236500.0
2009-07-01 10:10:00,23.69,23.69,23.64,23.66,133300.0,16.1025,16.1025,16.0685,16.0821,133300.0
2009-07-01 10:15:00,23.66,23.8,23.66,23.74,236300.0,16.0821,16.1773,16.0821,16.1365,236300.0
2009-07-01 10:20:00,23.74,23.78,23.72,23.74,224900.0,16.1365,16.1637,16.1229,16.1365,224900.0
2009-07-01 10:25:00,23.74,23.84,23.68,23.81,336400.0,16.1365,16.2044,16.0957,16.184,336400.0
2009-07-01 10:30:00,23.82,23.84,23.76,23.77,234900.0,16.1908,16.2044,16.1501,16.1569,234900.0
2009-07-01 10:35:00,23.77,23.85,23.75,23.77,195700.0,16.1569,16.2112,16.1433,16.1569,195700.0
2009-07-01 10:40:00,23.78,23.79,23.73,23.74,135200.0,16.1637,16.1705,16.1297,16.1365,135200.0
2009-07-01 10:45:00,23.75,23.79,23.73,23.79,287300.0,16.1433,16.1705,16.1297,16.1705,287300.0
2009-07-01 10:50:00,23.79,23.82,23.77,23.8,311300.0,16.1705,16.1908,16.1569,16.1773,311300.0
2009-07-01 10:55:00,23.8,23.81,23.73,23.76,192000.0,16.1773,16.184,16.1297,16.1501,192000.0
2009-07-01 11:00:00,23.76,23.78,23.71,23.71,162200.0,16.1501,16.1637,16.1161,16.1161,162200.0
2009-07-01 11:05:00,23.71,23.77,23.71,23.75,250500.0,16.1161,16.1569,16.1161,16.1433,250500.0
2009-07-01 11:10:00,23.75,23.76,23.67,23.69,208600.0,16.1433,16.1501,16.0889,16.1025,208600.0
2009-07-01 11:15:00,23.69,23.7,23.67,23.7,97700.0,16.1025,16.1093,16.0889,16.1093,97700.0
2009-07-01 11:20:00,23.69,23.7,23.63,23.69,104100.0,16.1025,16.1093,16.0617,16.1025,104100.0
2009-07-01 11:25:00,23.68,23.7,23.64,23.64,83300.0,16.0957,16.1093,16.0685,16.0685,83300.0
2009-07-01 11:30:00,23.64,23.69,23.63,23.63,97400.0,16.0685,16.1025,16.0617,16.0617,97400.0
2009-07-01 11:35:00,23.63,23.66,23.62,23.62,75200.0,16.0617,16.0821,16.0549,16.0549,75200.0
2009-07-01 11:40:00,23.63,23.64,23.56,23.57,107800.0,16.0617,16.0685,16.0141,16.0209,107800.0
2009-07-01 11:45:00,23.58,23.59,23.52,23.53,146200.0,16.0277,16.0345,15.9869,15.9937,146200.0
2009-07-01 11:50:00,23.53,23.54,23.48,23.5,198400.0,15.9937,16.0005,15.9597,15.9733,198400.0
2009-07-01 11:55:00,23.5,23.56,23.5,23.56,117200.0,15.9733,16.0141,15.9733,16.0141,117200.0
2009-07-01 12:00:00,23.56,23.58,23.51,23.58,116300.0,16.0141,16.0277,15.9801,16.0277,116300.0
2009-07-01 12:05:00,23.58,23.58,23.56,23.58,51200.0,16.0277,16.0277,16.0141,16.0277,51200.0
2009-07-01 12:10:00,23.58,23.6,23.55,23.56,121700.0,16.0277,16.0413,16.0073,16.0141,121700.0
2009-07-01 12:15:00,23.55,23.59,23.54,23.58,105400.0,16.0073,16.0345,16.0005,16.0277,105400.0
2009-07-01 12:20:00,23.58,23.6,23.58,23.6,30300.0,16.0277,16.0413,16.0277,16.0413,30300.0
2009-07-01 12:25:00,23.6,23.66,23.59,23.62,129200.0,16.0413,16.0821,16.0345,16.0549,129200.0
2009-07-01 12:30:00,23.62,23.65,23.62,23.64,128800.0,16.0549,16.0753,16.0549,16.0685,128800.0
2009-07-01 12:35:00,23.63,23.64,23.62,23.63,56500.0,16.0617,16.0685,16.0549,16.0617,56500.0
2009-07-01 12:40:00,23.64,23.64,23.61,23.63,81600.0,16.0685,16.0685,16.0481,16.0617,81600.0
2009-07-01 12:45:00,23.63,23.63,23.61,23.62,36000.0,16.0617,16.0617,16.0481,16.0549,36000.0
2009-07-01 12:50:00,23.61,23.62,23.6,23.61,59500.0,16.0481,16.0549,16.0413,16.0481,59500.0
2009-07-01 12:55:00,23.61,23.62,23.58,23.59,56900.0,16.0481,16.0549,16.0277,16.0345,56900.0
2009-07-01 13:00:00,23.58,23.6,23.57,23.6,58000.0,16.0277,16.0413,16.0209,16.0413,58000.0
2009-07-01 13:05:00,23.6,23.64,23.59,23.63,75400.0,16.0413,16.0685,16.0345,16.0617,75400.0
2009-07-01 13:10:00,23.64,23.64,23.62,23.63,40300.0,16.0685,16.0685,16.0549,16.0617,40300.0
2009-07-01 13:15:00,23.63,23.63,23.62,23.62,10200.0,16.0617,16.0617,16.0549,16.0549,10200.0
2009-07-01 13:20:00,23.63,23.63,23.61,23.62,27000.0,16.0617,16.0617,16.0481,16.0549,27000.0
2009-07-01 13:25:00,23.61,23.63,23.57,23.62,126700.0,16.0481,16.0617,16.0209,16.0549,126700.0
2009-07-01 13:30:00,23.63,23.63,23.59,23.61,54600.0,16.0617,16.0617,16.0345,16.0481,54600.0
2009-07-01 13:35:00,23.61,23.66,23.61,23.65,86400.0,16.0481,16.0821,16.0481,16.0753,86400.0
2009-07-01 13:40:00,23.65,23.66,23.58,23.61,82400.0,16.0753,16.0821,16.0277,16.0481,82400.0
2009-07-01 13:45:00,23.61,23.63,23.6,23.62,75400.0,16.0481,16.0617,16.0413,16.0549,75400.0
2009-07-01 13:50:00,23.62,23.63,23.61,23.61,42700.0,16.0549,16.0617,16.0481,16.0481,42700.0
2009-07-01 13:55:00,23.61,23.66,23.61,23.65,56100.0,16.0481,16.0821,16.0481,16.0753,56100.0
2009-07-01 14:00:00,23.65,23.66,23.56,23.58,138400.0,16.0753,16.0821,16.0141,16.0277,138400.0
2009-07-01 14:05:00,23.58,23.62,23.56,23.58,73400.0,16.0277,16.0549,16.0141,16.0277,73400.0
2009-07-01 14:10:00,23.58,23.6,23.57,23.6,44800.0,16.0277,16.0413,16.0209,16.0413,44800.0
2009-07-01 14:15:00,23.6,23.6,23.56,23.58,174800.0,16.0413,16.0413,16.0141,16.0277,174800.0
2009-07-01 14:20:00,23.59,23.6,23.57,23.58,90000.0,16.0345,16.0413,16.0209,16.0277,90000.0
2009-07-01 14:25:00,23.58,23.62,23.58,23.61,96100.0,16.0277,16.0549,16.0277,16.0481,96100.0
2009-07-01 14:30:00,23.61,23.62,23.57,23.61,102900.0,16.0481,16.0549,16.0209,16.0481,102900.0
2009-07-01 14:35:00,23.6,23.63,23.6,23.62,68000.0,16.0413,16.0617,16.0413,16.0549,68000.0
2009-07-01 14:40:00,23.61,23.64,23.61,23.64,61200.0,16.0481,16.0685,16.0481,16.0685,61200.0
2009-07-01 14:45:00,23.64,23.65,23.63,23.63,72500.0,16.0685,16.0753,16.0617,16.0617,72500.0
2009-07-01 14:50:00,23.63,23.64,23.59,23.6,151100.0,16.0617,16.0685,16.0345,16.0413,151100.0
2009-07-01 14:55:00,23.6,23.61,23.58,23.59,88100.0,16.0413,16.0481,16.0277,16.0345,88100.0
2009-07-01 15:00:00,23.59,23.67,23.59,23.67,325400.0,16.0345,16.0889,16.0345,16.0889,325400.0
2009-07-01 15:05:00,23.66,23.71,23.66,23.7,318600.0,16.0821,16.1161,16.0821,16.1093,318600.0
2009-07-01 15:10:00,23.7,23.73,23.7,23.71,254500.0,16.1093,16.1297,16.1093,16.1161,254500.0
2009-07-01 15:15:00,23.72,23.73,23.7,23.7,236000.0,16.1229,16.1297,16.1093,16.1093,236000.0
2009-07-01 15:20:00,23.7,23.76,23.7,23.72,256500.0,16.1093,16.1501,16.1093,16.1229,256500.0
2009-07-01 15:25:00,23.71,23.72,23.69,23.7,167700.0,16.1161,16.1229,16.1025,16.1093,167700.0
2009-07-01 15:30:00,23.7,23.76,23.68,23.75,359900.0,16.1093,16.1501,16.0957,16.1433,359900.0
2009-07-01 15:35:00,23.74,23.77,23.72,23.74,183500.0,16.1365,16.1569,16.1229,16.1365,183500.0
2009-07-01 15:40:00,23.74,23.79,23.69,23.73,348300.0,16.1365,16.1705,16.1025,16.1297,348300.0
2009-07-01 15:45:00,23.73,23.73,23.7,23.71,170600.0,16.1297,16.1297,16.1093,16.1161,170600.0
2009-07-01 15:50:00,23.71,23.75,23.69,23.75,311100.0,16.1161,16.1433,16.1025,16.1433,311100.0
2009-07-01 15:55:00,23.75,23.75,23.69,23.72,434800.0,16.1433,16.1433,16.1025,16.1229,434800.0
2009-07-02 09:30:00,23.37,23.48,23.19,23.3,316700.0,15.885,15.9597,15.7626,15.8374,316700.0
2009-07-02 09:35:00,23.3,23.45,23.27,23.33,332800.0,15.8374,15.9394,15.817,15.8578,332800.0
2009-07-02 09:40:00,23.33,23.38,23.26,23.28,227800.0,15.8578,15.8918,15.8102,15.8238,227800.0
2009-07-02 09:45:00,23.28,23.3,23.21,23.24,221300.0,15.8238,15.8374,15.7762,15.7966,221300.0
2009-07-02 09:50:00,23.22,23.22,23.04,23.06,339500.0,15.783,15.783,15.6607,15.6743,339500.0
2009-07-02 09:55:00,23.07,23.09,23.04,23.06,230800.0,15.6811,15.6947,15.6607,15.6743,230800.0
2009-07-02 10:00:00,23.07,23.11,23.05,23.07,307400.0,15.6811,15.7082,15.6675,15.6811,307400.0
2009-07-02 10:05:00,23.08,23.09,22.99,23.0,358500.0,15.6879,15.6947,15.6267,15.6335,358500.0
2009-07-02 10:10:00,23.0,23.02,22.96,22.97,328400.0,15.6335,15.6471,15.6063,15.6131,328400.0
2009-07-02 10:15:00,22.98,22.99,22.91,22.92,240900.0,15.6199,15.6267,15.5723,15.5791,240900.0
2009-07-02 10:20:00,22.93,22.94,22.87,22.88,253500.0,15.5859,15.5927,15.5451,15.5519,253500.0
2009-07-02 10:25:00,22.88,22.93,22.88,22.89,129600.0,15.5519,15.5859,15.5519,15.5587,129600.0
2009-07-02 10:30:00,22.89,22.89,22.83,22.85,229600.0,15.5587,15.5587,15.5179,15.5315,229600.0
2009-07-02 10:35:00,22.85,22.92,22.85,22.9,250500.0,15.5315,15.5791,15.5315,15.5655,250500.0
2009-07-02 10:40:00,22.9,22.95,22.89,22.94,269800.0,15.5655,15.5995,15.5587,15.5927,269800.0
2009-07-02 10:45:00,22.94,22.95,22.9,22.91,174100.0,15.5927,15.5995,15.5655,15.5723,174100.0
2009-07-02 10:50:00,22.92,22.93,22.89,22.91,120200.0,15.5791,15.5859,15.5587,15.5723,120200.0
2009-07-02 10:55:00,22.91,22.92,22.88,22.91,423300.0,15.5723,15.5791,15.5519,15.5723,423300.0
2009-07-02 11:00:00,22.91,22.92,22.89,22.89,188300.0,15.5723,15.5791,15.5587,15.5587,188300.0
2009-07-02 11:05:00,22.89,22.9,22.86,22.89,122000.0,15.5587,15.5655,15.5383,15.5587,122000.0
2009-07-02 11:10:00,22.88,22.91,22.84,22.84,160100.0,15.5519,15.5723,15.5247,15.5247,160100.0
2009-07-02 11:15:00,22.84,22.85,22.82,22.83,146300.0,15.5247,15.5315,15.5111,15.5179,146300.0
2009-07-02 11:20:00,22.82,22.85,22.81,22.82,153100.0,15.5111,15.5315,15.5043,15.5111,153100.0
2009-07-02 11:25:00,22.83,22.83,22.8,22.82,165400.0,15.5179,15.5179,15.4975,15.5111,165400.0
2009-07-02 11:30:00,22.83,22.84,22.82,22.84,149800.0,15.5179,15.5247,15.5111,15.5247,149800.0
2009-07-02 11:35:00,22.84,22.87,22.81,22.86,141200.0,15.5247,15.5451,15.5043,15.5383,141200.0
2009-07-02 11:40:00,22.87,22.87,22.8,22.8,118600.0,15.5451,15.5451,15.4975,15.4975,118600.0
2009-07-02 11:45:00,22.81,22.83,22.77,22.83,168400.0,15.5043,15.5179,15.4771,15.5179,168400.0
2009-07-02 11:50:00,22.83,22.84,22.81,22.82,84000.0,15.5179,15.5247,15.5043,15.5111,84000.0
2009-07-02 11:55:00,22.82,22.82,22.81,22.82,49500.0,15.5111,15.5111,15.5043,15.5111,49500.0
2009-07-02 12:00:00,22.81,22.82,22.81,22.81,71800.0,15.5043,15.5111,15.5043,15.5043,71800.0
2009-07-02 12:05:00,22.82,22.82,22.78,22.79,64800.0,15.5111,15.5111,15.4839,15.4907,64800.0
2009-07-02 12:10:00,22.79,22.8,22.78,22.8,57000.0,15.4907,15.4975,15.4839,15.4975,57000.0
2009-07-02 12:15:00,22.8,22.8,22.78,22.78,75000.0,15.4975,15.4975,15.4839,15.4839,75000.0
2009-07-02 12:20:00,22.78,22.82,22.77,22.81,191600.0,15.4839,15.5111,15.4771,15.5043,191600.0
2009-07-02 12:25:00,22.8,22.81,22.79,22.8,60900.0,15.4975,15.5043,15.4907,15.4975,60900.0
2009-07-02 12:30:00,22.79,22.82,22.78,22.8,110500.0,15.4907,15.5111,15.4839,15.4975,110500.0
2009-07-02 12:35:00,22.8,22.81,22.79,22.81,51200.0,15.4975,15.5043,15.4907,15.5043,51200.0
2009-07-02 12:40:00,22.81,22.81,22.8,22.8,41700.0,15.5043,15.5043,15.4975,15.4975,41700.0
2009-07-02 12:45:00,22.8,22.81,22.8,22.8,48500.0,15.4975,15.5043,15.4975,15.4975,48500.0
2009-07-02 12:50:00,22.8,22.81,22.78,22.78,90600.0,15.4975,15.5043,15.4839,15.4839,90600.0
2009-07-02 12:55:00,22.78,22.79,22.78,22.79,63100.0,15.4839,15.4907,15.4839,15.4907,63100.0
2009-07-02 13:00:00,22.79,22.79,22.78,22.78,44600.0,15.4907,15.4907,15.4839,15.4839,44600.0
2009-07-02 13:05:00,22.78,22.79,22.78,22.78,51200.0,15.4839,15.4907,15.4839,15.4839,51200.0
2009-07-02 13:10:00,22.79,22.8,22.77,22.79,96900.0,15.4907,15.4975,15.4771,15.4907,96900.0
2009-07-02 13:15:00,22.79,22.8,22.78,22.8,43800.0,15.4907,15.4975,15.4839,15.4975,43800.0
2009-07-02 13:20:00,22.8,22.8,22.77,22.77,107300.0,15.4975,15.4975,15.4771,15.4771,107300.0
2009-07-02 13:25:00,22.77,22.79,22.77,22.78,82700.0,15.4771,15.4907,15.4771,15.4839,82700.0
2009-07-02 13:30:00,22.77,22.78,22.75,22.76,95300.0,15.4771,15.4839,15.4635,15.4703,95300.0
2009-07-02 13:35:00,22.75,22.77,22.75,22.76,74900.0,15.4635,15.4771,15.4635,15.4703,74900.0
2009-07-02 13:40:00,22.76,22.82,22.76,22.8,114900.0,15.4703,15.5111,15.4703,15.4975,114900.0
2009-07-02 13:45:00,22.81,22.81,22.8,22.81,59500.0,15.5043,15.5043,15.4975,15.5043,59500.0
2009-07-02 13:50:00,22.81,22.82,22.78,22.81,119800.0,15.5043,15.5111,15.4839,15.5043,119800.0
2009-07-02 13:55:00,22.82,22.82,22.8,22.82,73500.0,15.5111,15.5111,15.4975,15.5111,73500.0
2009-07-02 14:00:00,22.81,22.86,22.8,22.85,99000.0,15.5043,15.5383,15.4975,15.5315,99000.0
2009-07-02 14:05:00,22.86,22.86,22.85,22.85,41100.0,15.5383,15.5383,15.5315,15.5315,41100.0
2009-07-02 14:10:00,22.85,22.86,22.81,22.81,91800.0,15.5315,15.5383,15.5043,15.5043,91800.0
2009-07-02 14:15:00,22.82,22.84,22.8,22.84,113000.0,15.5111,15.5247,15.4975,15.5247,113000.0
2009-07-02 14:20:00,22.83,22.87,22.83,22.87,102700.0,15.5179,15.5451,15.5179,15.5451,102700.0
2009-07-02 14:25:00,22.87,22.88,22.86,22.87,125400.0,15.5451,15.5519,15.5383,15.5451,125400.0
2009-07-02 14:30:00,22.87,22.89,22.84,22.88,179100.0,15.5451,15.5587,15.5247,15.5519,179100.0
2009-07-02 14:35:00,22.89,22.91,22.89,22.9,53200.0,15.5587,15.5723,15.5587,15.5655,53200.0
2009-07-02 14:40:00,22.9,22.91,22.88,22.88,120400.0,15.5655,15.5723,15.5519,15.5519,120400.0
2009-07-02 14:45:00,22.88,22.91,22.88,22.9,141900.0,15.5519,15.5723,15.5519,15.5655,141900.0
2009-07-02 14:50:00,22.9,22.91,22.88,22.88,69500.0,15.5655,15.5723,15.5519,15.5519,69500.0
2009-07-02 14:55:00,22.89,22.92,22.89,22.92,90300.0,15.5587,15.5791,15.5587,15.5791,90300.0
2009-07-02 15:00:00,22.91,22.95,22.91,22.95,174200.0,15.5723,15.5995,15.5723,15.5995,174200.0
2009-07-02 15:05:00,22.94,22.96,22.94,22.96,70500.0,15.5927,15.6063,15.5927,15.6063,70500.0
2009-07-02 15:10:00,22.96,22.99,22.95,22.96,183900.0,15.6063,15.6267,15.5995,15.6063,183900.0
2009-07-02 15:15:00,22.96,22.96,22.93,22.93,104000.0,15.6063,15.6063,15.5859,15.5859,104000.0
2009-07-02 15:20:00,22.93,22.94,22.82,22.84,266200.0,15.5859,15.5927,15.5111,15.5247,266200.0
2009-07-02 15:25:00,22.85,22.85,22.81,22.83,242700.0,15.5315,15.5315,15.5043,15.5179,242700.0
2009-07-02 15:30:00,22.84,22.84,22.79,22.81,236000.0,15.5247,15.5247,15.4907,15.5043,236000.0
2009-07-02 15:35:00,22.8,22.86,22.79,22.86,303800.0,15.4975,15.5383,15.4907,15.5383,303800.0
2009-07-02 15:40:00,22.86,22.87,22.83,22.86,208900.0,15.5383,15.5451,15.5179,15.5383,208900.0
2009-07-02 15:45:00,22.86,22.92,22.86,22.89,254500.0,15.5383,15.5791,15.5383,15.5587,254500.0
2009-07-02 15:50:00,22.89,22.89,22.86,22.89,273400.0,15.5587,15.5587,15.5383,15.5587,273400.0
2009-07-02 15:55:00,22.88,22.92,22.83,22.87,686100.0,15.5519,15.5791,15.5179,15.5451,686100.0
2009-07-06 09:30:00,22.76,22.91,22.65,22.9,326800.0,15.4703,15.5723,15.3956,15.5655,326800.0
2009-07-06 09:35:00,22.91,23.14,22.9,23.09,530900.0,15.5723,15.7286,15.5655,15.6947,530900.0
2009-07-06 09:40:00,23.09,23.14,22.96,22.96,551500.0,15.6947,15.7286,15.6063,15.6063,551500.0
2009-07-06 09:45:00,22.96,23.01,22.87,22.98,503400.0,15.6063,15.6403,15.5451,15.6199,503400.0
2009-07-06 09:50:00,22.98,23.0,22.88,22.89,209500.0,15.6199,15.6335,15.5519,15.5587,209500.0
2009-07-06 09:55:00,22.88,22.89,22.84,22.86,157700.0,15.5519,15.5587,15.5247,15.5383,157700.0
2009-07-06 10:00:00,22.86,22.94,22.74,22.8,428100.0,15.5383,15.5927,15.4568,15.4975,428100.0
2009-07-06 10:05:00,22.8,22.84,22.71,22.73,316900.0,15.4975,15.5247,15.4364,15.45,316900.0
2009-07-06 10:10:00,22.73,22.74,22.67,22.73,288000.0,15.45,15.4568,15.4092,15.45,288000.0
2009-07-06 10:15:00,22.72,22.73,22.58,22.58,277000.0,15.4432,15.45,15.348,15.348,277000.0
2009-07-06 10:20:00,22.58,22.62,22.54,22.55,358800.0,15.348,15.3752,15.3208,15.3276,358800.0
2009-07-06 10:25:00,22.55,22.58,22.53,22.53,184300.0,15.3276,15.348,15.314,15.314,184300.0
2009-07-06 10:30:00,22.53,22.6,22.52,22.58,242900.0,15.314,15.3616,15.3072,15.348,242900.0
2009-07-06 10:35:00,22.57,22.58,22.55,22.57,161200.0,15.3412,15.348,15.3276,15.3412,161200.0
2009-07-06 10:40:00,22.57,22.58,22.55,22.55,175400.0,15.3412,15.348,15.3276,15.3276,175400.0
2009-07-06 10:45:00,22.55,22.63,22.55,22.62,189900.0,15.3276,15.382,15.3276,15.3752,189900.0
2009-07-06 10:50:00,22.61,22.63,22.59,22.62,140000.0,15.3684,15.382,15.3548,15.3752,140000.0
2009-07-06 10:55:00,22.61,22.67,22.59,22.64,162000.0,15.3684,15.4092,15.3548,15.3888,162000.0
2009-07-06 11:00:00,22.63,22.65,22.61,22.61,77800.0,15.382,15.3956,15.3684,15.3684,77800.0
2009-07-06 11:05:00,22.62,22.65,22.61,22.65,131000.0,15.3752,15.3956,15.3684,15.3956,131000.0
2009-07-06 11:10:00,22.64,22.67,22.64,22.66,54400.0,15.3888,15.4092,15.3888,15.4024,54400.0
2009-07-06 11:15:00,22.67,22.69,22.67,22.69,76900.0,15.4092,15.4228,15.4092,15.4228,76900.0
2009-07-06 11:20:00,22.69,22.74,22.68,22.73,167100.0,15.4228,15.4568,15.416,15.45,167100.0
2009-07-06 11:25:00,22.73,22.73,22.7,22.72,68700.0,15.45,15.45,15.4296,15.4432,68700.0
2009-07-06 11:30:00,22.73,22.73,22.68,22.71,138200.0,15.45,15.45,15.416,15.4364,138200.0
2009-07-06 11:35:00,22.7,22.72,22.7,22.72,117300.0,15.4296,15.4432,15.4296,15.4432,117300.0
2009-07-06 11:40:00,22.71,22.72,22.69,22.7,118900.0,15.4364,15.4432,15.4228,15.4296,118900.0
2009-07-06 11:45:00,22.7,22.74,22.69,22.74,101100.0,15.4296,15.4568,15.4228,15.4568,101100.0
2009-07-06 11:50:00,22.73,22.75,22.73,22.73,70400.0,15.45,15.4635,15.45,15.45,70400.0
2009-07-06 11:55:00,22.73,22.74,22.67,22.67,198600.0,15.45,15.4568,15.4092,15.4092,198600.0
2009-07-06 12:00:00,22.67,22.7,22.67,22.7,53000.0,15.4092,15.4296,15.4092,15.4296,53000.0
2009-07-06 12:05:00,22.69,22.71,22.69,22.7,43200.0,15.4228,15.4364,15.4228,15.4296,43200.0
2009-07-06 12:10:00,22.71,22.72,22.69,22.71,89100.0,15.4364,15.4432,15.4228,15.4364,89100.0
2009-07-06 12:15:00,22.72,22.74,22.71,22.74,35900.0,15.4432,15.4568,15.4364,15.4568,35900.0
2009-07-06 12:20:00,22.74,22.77,22.73,22.77,84200.0,15.4568,15.4771,15.45,15.4771,84200.0
2009-07-06 12:25:00,22.76,22.77,22.75,22.76,60700.0,15.4703,15.4771,15.4635,15.4703,60700.0
2009-07-06 12:30:00,22.76,22.77,22.76,22.76,43300.0,15.4703,15.4771,15.4703,15.4703,43300.0
2009-07-06 12:35:00,22.76,22.77,22.76,22.76,63500.0,15.4703,15.4771,15.4703,15.4703,63500.0
2009-07-06 12:40:00,22.76,22.81,22.76,22.79,191000.0,15.4703,15.5043,15.4703,15.4907,191000.0
2009-07-06 12:45:00,22.8,22.82,22.79,22.81,29200.0,15.4975,15.5111,15.4907,15.5043,29200.0
2009-07-06 12:50:00,22.82,22.82,22.81,22.81,50100.0,15.5111,15.5111,15.5043,15.5043,50100.0
2009-07-06 12:55:00,22.82,22.84,22.81,22.83,36000.0,15.5111,15.5247,15.5043,15.5179,36000.0
2009-07-06 13:00:00,22.83,22.88,22.83,22.86,97100.0,15.5179,15.5519,15.5179,15.5383,97100.0
2009-07-06 13:05:00,22.86,22.9,22.86,22.9,73100.0,15.5383,15.5655,15.5383,15.5655,73100.0
2009-07-06 13:10:00,22.9,22.9,22.88,22.9,66800.0,15.5655,15.5655,15.5519,15.5655,66800.0
2009-07-06 13:15:00,22.9,22.97,22.89,22.96,147400.0,15.5655,15.6131,15.5587,15.6063,147400.0
2009-07-06 13:20:00,22.96,22.98,22.96,22.98,41500.0,15.6063,15.6199,15.6063,15.6199,41500.0
2009-07-06 13:25:00,22.98,22.98,22.93,22.93,77700.0,15.6199,15.6199,15.5859,15.5859,77700.0
2009-07-06 13:30:00,22.94,22.94,22.89,22.89,59500.0,15.5927,15.5927,15.5587,15.5587,59500.0
2009-07-06 13:35:00,22.89,22.89,22.85,22.86,95500.0,15.5587,15.5587,15.5315,15.5383,95500.0
2009-07-06 13:40:00,22.86,22.86,22.84,22.85,64300.0,15.5383,15.5383,15.5247,15.5315,64300.0
2009-07-06 13:45:00,22.84,22.85,22.78,22.79,118700.0,15.5247,15.5315,15.4839,15.4907,118700.0
2009-07-06 13:50:00,22.79,22.82,22.79,22.82,62600.0,15.4907,15.5111,15.4907,15.5111,62600.0
2009-07-06 13:55:00,22.81,22.82,22.8,22.81,100500.0,15.5043,15.5111,15.4975,15.5043,100500.0
2009-07-06 14:00:00,22.81,22.83,22.79,22.81,234100.0,15.5043,15.5179,15.4907,15.5043,234100.0
2009-07-06 14:05:00,22.81,22.85,22.81,22.82,94400.0,15.5043,15.5315,15.5043,15.5111,94400.0
2009-07-06 14:10:00,22.82,22.83,22.81,22.83,49400.0,15.5111,15.5179,15.5043,15.5179,49400.0
2009-07-06 14:15:00,22.83,22.84,22.81,22.82,79800.0,15.5179,15.5247,15.5043,15.5111,79800.0
2009-07-06 14:20:00,22.81,22.82,22.76,22.77,107600.0,15.5043,15.5111,15.4703,15.4771,107600.0
2009-07-06 14:25:00,22.77,22.82,22.76,22.82,86400.0,15.4771,15.5111,15.4703,15.5111,86400.0
2009-07-06 14:30:00,22.82,22.83,22.79,22.83,175800.0,15.5111,15.5179,15.4907,15.5179,175800.0
2009-07-06 14:35:00,22.83,22.84,22.81,22.82,93700.0,15.5179,15.5247,15.5043,15.5111,93700.0
2009-07-06 14:40:00,22.82,22.82,22.76,22.8,115200.0,15.5111,15.5111,15.4703,15.4975,115200.0
2009-07-06 14:45:00,22.79,22.8,22.78,22.78,71100.0,15.4907,15.4975,15.4839,15.4839,71100.0
2009-07-06 14:50:00,22.78,22.79,22.73,22.76,123300.0,15.4839,15.4907,15.45,15.4703,123300.0
2009-07-06 14:55:00,22.75,22.79,22.75,22.79,132400.0,15.4635,15.4907,15.4635,15.4907,132400.0
2009-07-06 15:00:00,22.79,22.87,22.79,22.83,130500.0,15.4907,15.5451,15.4907,15.5179,130500.0
2009-07-06 15:05:00,22.83,22.87,22.81,22.85,134300.0,15.5179,15.5451,15.5043,15.5315,134300.0
2009-07-06 15:10:00,22.86,22.87,22.79,22.8,108800.0,15.5383,15.5451,15.4907,15.4975,108800.0
2009-07-06 15:15:00,22.8,22.83,22.79,22.8,96900.0,15.4975,15.5179,15.4907,15.4975,96900.0
2009-07-06 15:20:00,22.8,22.83,22.78,22.82,148600.0,15.4975,15.5179,15.4839,15.5111,148600.0
2009-07-06 15:25:00,22.82,22.84,22.8,22.8,103200.0,15.5111,15.5247,15.4975,15.4975,103200.0
2009-07-06 15:30:00,22.81,22.81,22.72,22.73,228700.0,15.5043,15.5043,15.4432,15.45,228700.0
2009-07-06 15:35:00,22.73,22.77,22.72,22.76,211900.0,15.45,15.4771,15.4432,15.4703,211900.0
2009-07-06 15:40:00,22.75,22.8,22.75,22.78,253500.0,15.4635,15.4975,15.4635,15.4839,253500.0
2009-07-06 15:45:00,22.78,22.87,22.78,22.83,231400.0,15.4839,15.5451,15.4839,15.5179,231400.0
2009-07-06 15:50:00,22.83,22.9,22.82,22.88,247000.0,15.5179,15.5655,15.5111,15.5519,247000.0
2009-07-06 15:55:00,22.88,22.9,22.85,22.86,504200.0,15.5519,15.5655,15.5315,15.5383,504200.0
2009-07-07 09:30:00,22.91,22.91,22.76,22.77,204100.0,15.5723,15.5723,15.4703,15.4771,204100.0
2009-07-07 09:35:00,22.77,22.81,22.67,22.74,305400.0,15.4771,15.5043,15.4092,15.4568,305400.0
2009-07-07 09:40:00,22.74,22.75,22.65,22.67,204400.0,15.4568,15.4635,15.3956,15.4092,204400.0
2009-07-07 09:45:00,22.66,22.74,22.61,22.68,273900.0,15.4024,15.4568,15.3684,15.416,273900.0
2009-07-07 09:50:00,22.69,22.77,22.69,22.77,325800.0,15.4228,15.4771,15.4228,15.4771,325800.0
2009-07-07 09:55:00,22.77,22.77,22.66,22.71,202300.0,15.4771,15.4771,15.4024,15.4364,202300.0
2009-07-07 10:00:00,22.71,22.71,22.62,22.64,185300.0,15.4364,15.4364,15.3752,15.3888,185300.0
2009-07-07 10:05:00,22.64,22.73,22.6,22.62,239700.0,15.3888,15.45,15.3616,15.3752,239700.0
2009-07-07 10:10:00,22.62,22.64,22.56,22.57,173800.0,15.3752,15.3888,15.3344,15.3412,173800.0
2009-07-07 10:15:00,22.57,22.58,22.54,22.57,140700.0,15.3412,15.348,15.3208,15.3412,140700.0
2009-07-07 10:20:00,22.56,22.64,22.55,22.55,102800.0,15.3344,15.3888,15.3276,15.3276,102800.0
2009-07-07 10:25:00,22.55,22.59,22.54,22.57,112200.0,15.3276,15.3548,15.3208,15.3412,112200.0
2009-07-07 10:30:00,22.56,22.57,22.52,22.53,125900.0,15.3344,15.3412,15.3072,15.314,125900.0
2009-07-07 10:35:00,22.53,22.54,22.5,22.52,144900.0,15.314,15.3208,15.2936,15.3072,144900.0
2009-07-07 10:40:00,22.52,22.56,22.51,22.55,135000.0,15.3072,15.3344,15.3004,15.3276,135000.0
2009-07-07 10:45:00,22.55,22.55,22.5,22.51,105400.0,15.3276,15.3276,15.2936,15.3004,105400.0
2009-07-07 10:50:00,22.5,22.52,22.5,22.52,105600.0,15.2936,15.3072,15.2936,15.3072,105600.0
2009-07-07 10:55:00,22.52,22.53,22.49,22.5,233100.0,15.3072,15.314,15.2868,15.2936,233100.0
2009-07-07 11:00:00,22.5,22.55,22.48,22.55,118400.0,15.2936,15.3276,15.28,15.3276,118400.0
2009-07-07 11:05:00,22.55,22.61,22.54,22.59,111800.0,15.3276,15.3684,15.3208,15.3548,111800.0
2009-07-07 11:10:00,22.59,22.59,22.57,22.58,79700.0,15.3548,15.3548,15.3412,15.348,79700.0
2009-07-07 11:15:00,22.58,22.59,22.57,22.57,117800.0,15.348,15.3548,15.3412,15.3412,117800.0
2009-07-07 11:20:00,22.57,22.59,22.56,22.56,72000.0,15.3412,15.3548,15.3344,15.3344,72000.0
2009-07-07 11:25:00,22.56,22.57,22.48,22.48,148100.0,15.3344,15.3412,15.28,15.28,148100.0
2009-07-07 11:30:00,22.48,22.54,22.48,22.53,128200.0,15.28,15.3208,15.28,15.314,128200.0
2009-07-07 11:35:00,22.53,22.54,22.48,22.5,105100.0,15.314,15.3208,15.28,15.2936,105100.0
2009-07-07 11:40:00,22.49,22.51,22.45,22.46,109900.0,15.2868,15.3004,15.2596,15.2664,109900.0
2009-07-07 11:45:00,22.46,22.48,22.45,22.45,100500.0,15.2664,15.28,15.2596,15.2596,100500.0
2009-07-07 11:50:00,22.46,22.49,22.45,22.49,84700.0,15.2664,15.2868,15.2596,15.2868,84700.0
2009-07-07 11:55:00,22.49,22.54,22.48,22.51,99300.0,15.2868,15.3208,15.28,15.3004,99300.0
2009-07-07 12:00:00,22.52,22.52,22.47,22.49,131900.0,15.3072,15.3072,15.2732,15.2868,131900.0
2009-07-07 12:05:00,22.48,22.49,22.43,22.43,92800.0,15.28,15.2868,15.246,15.246,92800.0
2009-07-07 12:10:00,22.43,22.5,22.43,22.44,211000.0,15.246,15.2936,15.246,15.2528,211000.0
2009-07-07 12:15:00,22.44,22.5,22.43,22.44,264200.0,15.2528,15.2936,15.246,15.2528,264200.0
2009-07-07 12:20:00,22.44,22.45,22.42,22.42,100500.0,15.2528,15.2596,15.2392,15.2392,100500.0
2009-07-07 12:25:00,22.42,22.43,22.39,22.39,148000.0,15.2392,15.246,15.2189,15.2189,148000.0
2009-07-07 12:30:00,22.39,22.41,22.38,22.39,79500.0,15.2189,15.2324,15.2121,15.2189,79500.0
2009-07-07 12:35:00,22.38,22.4,22.38,22.38,65100.0,15.2121,15.2256,15.2121,15.2121,65100.0
2009-07-07 12:40:00,22.38,22.42,22.38,22.41,91100.0,15.2121,15.2392,15.2121,15.2324,91100.0
2009-07-07 12:45:00,22.4,22.43,22.4,22.4,94800.0,15.2256,15.246,15.2256,15.2256,94800.0
2009-07-07 12:50:00,22.4,22.43,22.4,22.4,97100.0,15.2256,15.246,15.2256,15.2256,97100.0
2009-07-07 12:55:00,22.41,22.41,22.37,22.39,86200.0,15.2324,15.2324,15.2053,15.2189,86200.0
2009-07-07 13:00:00,22.39,22.4,22.39,22.39,35600.0,15.2189,15.2256,15.2189,15.2189,35600.0
2009-07-07 13:05:00,22.39,22.43,22.39,22.43,118000.0,15.2189,15.246,15.2189,15.246,118000.0
2009-07-07 13:10:00,22.43,22.51,22.43,22.51,323100.0,15.246,15.3004,15.246,15.3004,323100.0
2009-07-07 13:15:00,22.51,22.53,22.49,22.51,65000.0,15.3004,15.314,15.2868,15.3004,65000.0
2009-07-07 13:20:00,22.5,22.52,22.47,22.47,51800.0,15.2936,15.3072,15.2732,15.2732,51800.0
2009-07-07 13:25:00,22.46,22.48,22.46,22.47,43400.0,15.2664,15.28,15.2664,15.2732,43400.0
2009-07-07 13:30:00,22.47,22.53,22.46,22.5,100900.0,15.2732,15.314,15.2664,15.2936,100900.0
2009-07-07 13:35:00,22.49,22.5,22.46,22.47,62200.0,15.2868,15.2936,15.2664,15.2732,62200.0
2009-07-07 13:40:00,22.47,22.49,22.46,22.47,98300.0,15.2732,15.2868,15.2664,15.2732,98300.0
2009-07-07 13:45:00,22.47,22.48,22.44,22.45,62800.0,15.2732,15.28,15.2528,15.2596,62800.0
2009-07-07 13:50:00,22.44,22.46,22.42,22.42,78300.0,15.2528,15.2664,15.2392,15.2392,78300.0
2009-07-07 13:55:00,22.42,22.44,22.41,22.43,73000.0,15.2392,15.2528,15.2324,15.246,73000.0
2009-07-07 14:00:00,22.44,22.45,22.42,22.45,74300.0,15.2528,15.2596,15.2392,15.2596,74300.0
2009-07-07 14:05:00,22.44,22.46,22.4,22.4,138900.0,15.2528,15.2664,15.2256,15.2256,138900.0
2009-07-07 14:10:00,22.41,22.44,22.41,22.43,83800.0,15.2324,15.2528,15.2324,15.246,83800.0
2009-07-07 14:15:00,22.44,22.44,22.38,22.41,84200.0,15.2528,15.2528,15.2121,15.2324,84200.0
2009-07-07 14:20:00,22.41,22.44,22.4,22.44,48300.0,15.2324,15.2528,15.2256,15.2528,48300.0
2009-07-07 14:25:00,22.43,22.52,22.43,22.5,231400.0,15.246,15.3072,15.246,15.2936,231400.0
2009-07-07 14:30:00,22.5,22.51,22.49,22.5,106300.0,15.2936,15.3004,15.2868,15.2936,106300.0
2009-07-07 14:35:00,22.5,22.6,22.5,22.59,266300.0,15.2936,15.3616,15.2936,15.3548,266300.0
2009-07-07 14:40:00,22.59,22.6,22.52,22.54,281300.0,15.3548,15.3616,15.3072,15.3208,281300.0
2009-07-07 14:45:00,22.54,22.55,22.5,22.51,411100.0,15.3208,15.3276,15.2936,15.3004,411100.0
2009-07-07 14:50:00,22.5,22.52,22.47,22.48,502000.0,15.2936,15.3072,15.2732,15.28,502000.0
2009-07-07 14:55:00,22.47,22.48,22.45,22.46,101200.0,15.2732,15.28,15.2596,15.2664,101200.0
2009-07-07 15:00:00,22.46,22.46,22.4,22.42,447500.0,15.2664,15.2664,15.2256,15.2392,447500.0
2009-07-07 15:05:00,22.42,22.43,22.41,22.42,198400.0,15.2392,15.246,15.2324,15.2392,198400.0
2009-07-07 15:10:00,22.42,22.43,22.41,22.41,238600.0,15.2392,15.246,15.2324,15.2324,238600.0
2009-07-07 15:15:00,22.41,22.44,22.41,22.42,163300.0,15.2324,15.2528,15.2324,15.2392,163300.0
2009-07-07 15:20:00,22.42,22.42,22.39,22.4,260500.0,15.2392,15.2392,15.2189,15.2256,260500.0
2009-07-07 15:25:00,22.39,22.46,22.39,22.46,178800.0,15.2189,15.2664,15.2189,15.2664,178800.0
2009-07-07 15:30:00,22.46,22.47,22.42,22.45,345500.0,15.2664,15.2732,15.2392,15.2596,345500.0
2009-07-07 15:35:00,22.44,22.47,22.44,22.46,277400.0,15.2528,15.2732,15.2528,15.2664,277400.0
2009-07-07 15:40:00,22.45,22.46,22.39,22.39,668400.0,15.2596,15.2664,15.2189,15.2189,668400.0
2009-07-07 15:45:00,22.4,22.43,22.36,22.37,284400.0,15.2256,15.246,15.1985,15.2053,284400.0
2009-07-07 15:50:00,22.38,22.39,22.32,22.35,428000.0,15.2121,15.2189,15.1713,15.1917,428000.0
2009-07-07 15:55:00,22.34,22.4,22.34,22.37,652700.0,15.1849,15.2256,15.1849,15.2053,652700.0
2009-07-08 09:30:00,22.38,22.6,22.38,22.52,228500.0,15.2121,15.3616,15.2121,15.3072,228500.0
2009-07-08 09:35:00,22.53,22.68,22.52,22.54,188400.0,15.314,15.416,15.3072,15.3208,188400.0
2009-07-08 09:40:00,22.53,22.72,22.53,22.66,365100.0,15.314,15.4432,15.314,15.4024,365100.0
2009-07-08 09:45:00,22.67,22.74,22.67,22.69,186500.0,15.4092,15.4568,15.4092,15.4228,186500.0
2009-07-08 09:50:00,22.69,22.72,22.61,22.62,238400.0,15.4228,15.4432,15.3684,15.3752,238400.0
2009-07-08 09:55:00,22.61,22.62,22.54,22.55,180600.0,15.3684,15.3752,15.3208,15.3276,180600.0
2009-07-08 10:00:00,22.56,22.66,22.54,22.66,320400.0,15.3344,15.4024,15.3208,15.4024,320400.0
2009-07-08 10:05:00,22.66,22.71,22.59,22.68,219200.0,15.4024,15.4364,15.3548,15.416,219200.0
2009-07-08 10:10:00,22.68,22.71,22.62,22.7,260300.0,15.416,15.4364,15.3752,15.4296,260300.0
2009-07-08 10:15:00,22.71,22.74,22.69,22.74,211600.0,15.4364,15.4568,15.4228,15.4568,211600.0
2009-07-08 10:20:00,22.74,22.75,22.69,22.73,317100.0,15.4568,15.4635,15.4228,15.45,317100.0
2009-07-08 10:25:00,22.73,22.73,22.65,22.66,103600.0,15.45,15.45,15.3956,15.4024,103600.0
2009-07-08 10:30:00,22.65,22.65,22.57,22.58,88500.0,15.3956,15.3956,15.3412,15.348,88500.0
2009-07-08 10:35:00,22.58,22.59,22.52,22.59,249800.0,15.348,15.3548,15.3072,15.3548,249800.0
2009-07-08 10:40:00,22.58,22.61,22.56,22.58,88100.0,15.348,15.3684,15.3344,15.348,88100.0
2009-07-08 10:45:00,22.59,22.61,22.55,22.56,78500.0,15.3548,15.3684,15.3276,15.3344,78500.0
2009-07-08 10:50:00,22.55,22.57,22.5,22.51,108500.0,15.3276,15.3412,15.2936,15.3004,108500.0
2009-07-08 10:55:00,22.51,22.52,22.44,22.46,131300.0,15.3004,15.3072,15.2528,15.2664,131300.0
2009-07-08 11:00:00,22.46,22.47,22.42,22.42,110300.0,15.2664,15.2732,15.2392,15.2392,110300.0
2009-07-08 11:05:00,22.42,22.44,22.37,22.38,161500.0,15.2392,15.2528,15.2053,15.2121,161500.0
2009-07-08 11:10:00,22.38,22.45,22.38,22.45,123100.0,15.2121,15.2596,15.2121,15.2596,123100.0
2009-07-08 11:15:00,22.46,22.46,22.42,22.46,182000.0,15.2664,15.2664,15.2392,15.2664,182000.0
2009-07-08 11:20:00,22.46,22.47,22.37,22.39,281300.0,15.2664,15.2732,15.2053,15.2189,281300.0
2009-07-08 11:25:00,22.38,22.4,22.35,22.36,81200.0,15.2121,15.2256,15.1917,15.1985,81200.0
2009-07-08 11:30:00,22.36,22.42,22.35,22.41,176000.0,15.1985,15.2392,15.1917,15.2324,176000.0
2009-07-08 11:35:00,22.41,22.44,22.38,22.39,187100.0,15.2324,15.2528,15.2121,15.2189,187100.0
2009-07-08 11:40:00,22.38,22.42,22.38,22.4,183500.0,15.2121,15.2392,15.2121,15.2256,183500.0
2009-07-08 11:45:00,22.39,22.44,22.39,22.43,77800.0,15.2189,15.2528,15.2189,15.246,77800.0
2009-07-08 11:50:00,22.44,22.46,22.39,22.4,167000.0,15.2528,15.2664,15.2189,15.2256,167000.0
2009-07-08 11:55:00,22.43,22.43,22.4,22.4,103400.0,15.246,15.246,15.2256,15.2256,103400.0
2009-07-08 12:00:00,22.41,22.43,22.4,22.41,109700.0,15.2324,15.246,15.2256,15.2324,109700.0
2009-07-08 12:05:00,22.41,22.44,22.41,22.42,63900.0,15.2324,15.2528,15.2324,15.2392,63900.0
2009-07-08 12:10:00,22.42,22.43,22.37,22.38,86200.0,15.2392,15.246,15.2053,15.2121,86200.0
2009-07-08 12:15:00,22.38,22.4,22.3,22.31,145000.0,15.2121,15.2256,15.1577,15.1645,145000.0
2009-07-08 12:20:00,22.3,22.37,22.29,22.36,148800.0,15.1577,15.2053,15.1509,15.1985,148800.0
2009-07-08 12:25:00,22.37,22.4,22.34,22.36,110600.0,15.2053,15.2256,15.1849,15.1985,110600.0
2009-07-08 12:30:00,22.37,22.4,22.35,22.38,108100.0,15.2053,15.2256,15.1917,15.2121,108100.0
2009-07-08 12:35:00,22.38,22.38,22.33,22.34,54600.0,15.2121,15.2121,15.1781,15.1849,54600.0
2009-07-08 12:40:00,22.34,22.34,22.32,22.32,35900.0,15.1849,15.1849,15.1713,15.1713,35900.0
2009-07-08 12:45:00,22.33,22.37,22.32,22.35,79000.0,15.1781,15.2053,15.1713,15.1917,79000.0
2009-07-08 12:50:00,22.36,22.4,22.35,22.35,109400.0,15.1985,15.2256,15.1917,15.1917,109400.0
2009-07-08 12:55:00,22.35,22.35,22.31,22.32,68900.0,15.1917,15.1917,15.1645,15.1713,68900.0
2009-07-08 13:00:00,22.31,22.38,22.31,22.37,195700.0,15.1645,15.2121,15.1645,15.2053,195700.0
2009-07-08 13:05:00,22.38,22.45,22.37,22.41,263600.0,15.2121,15.2596,15.2053,15.2324,263600.0
2009-07-08 13:10:00,22.41,22.41,22.36,22.39,130300.0,15.2324,15.2324,15.1985,15.2189,130300.0
2009-07-08 13:15:00,22.4,22.41,22.39,22.39,72900.0,15.2256,15.2324,15.2189,15.2189,72900.0
2009-07-08 13:20:00,22.4,22.4,22.39,22.39,60700.0,15.2256,15.2256,15.2189,15.2189,60700.0
2009-07-08 13:25:00,22.4,22.48,22.39,22.48,168600.0,15.2256,15.28,15.2189,15.28,168600.0
2009-07-08 13:30:00,22.47,22.49,22.45,22.46,111200.0,15.2732,15.2868,15.2596,15.2664,111200.0
2009-07-08 13:35:00,22.45,22.46,22.41,22.42,148800.0,15.2596,15.2664,15.2324,15.2392,148800.0
2009-07-08 13:40:00,22.42,22.47,22.41,22.46,82500.0,15.2392,15.2732,15.2324,15.2664,82500.0
2009-07-08 13:45:00,22.45,22.47,22.44,22.46,98900.0,15.2596,15.2732,15.2528,15.2664,98900.0
2009-07-08 13:50:00,22.45,22.46,22.42,22.45,148200.0,15.2596,15.2664,15.2392,15.2596,148200.0
2009-07-08 13:55:00,22.45,22.46,22.42,22.46,63000.0,15.2596,15.2664,15.2392,15.2664,63000.0
2009-07-08 14:00:00,22.45,22.49,22.45,22.48,103600.0,15.2596,15.2868,15.2596,15.28,103600.0
2009-07-08 14:05:00,22.47,22.49,22.46,22.46,259200.0,15.2732,15.2868,15.2664,15.2664,259200.0
2009-07-08 14:10:00,22.47,22.49,22.45,22.46,162700.0,15.2732,15.2868,15.2596,15.2664,162700.0
2009-07-08 14:15:00,22.46,22.47,22.41,22.41,181200.0,15.2664,15.2732,15.2324,15.2324,181200.0
2009-07-08 14:20:00,22.41,22.47,22.41,22.43,171800.0,15.2324,15.2732,15.2324,15.246,171800.0
2009-07-08 14:25:00,22.42,22.43,22.36,22.41,154500.0,15.2392,15.246,15.1985,15.2324,154500.0
2009-07-08 14:30:00,22.42,22.42,22.34,22.36,138000.0,15.2392,15.2392,15.1849,15.1985,138000.0
2009-07-08 14:35:00,22.36,22.4,22.35,22.39,137100.0,15.1985,15.2256,15.1917,15.2189,137100.0
2009-07-08 14:40:00,22.39,22.4,22.34,22.34,162700.0,15.2189,15.2256,15.1849,15.1849,162700.0
2009-07-08 14:45:00,22.35,22.36,22.33,22.33,98800.0,15.1917,15.1985,15.1781,15.1781,98800.0
2009-07-08 14:50:00,22.32,22.43,22.32,22.41,172200.0,15.1713,15.246,15.1713,15.2324,172200.0
2009-07-08 14:55:00,22.42,22.43,22.37,22.4,184200.0,15.2392,15.246,15.2053,15.2256,184200.0
2009-07-08 15:00:00,22.41,22.45,22.38,22.45,208000.0,15.2324,15.2596,15.2121,15.2596,208000.0
2009-07-08 15:05:00,22.45,22.55,22.43,22.5,322200.0,15.2596,15.3276,15.246,15.2936,322200.0
2009-07-08 15:10:00,22.5,22.53,22.46,22.51,206200.0,15.2936,15.314,15.2664,15.3004,206200.0
2009-07-08 15:15:00,22.5,22.56,22.49,22.54,273200.0,15.2936,15.3344,15.2868,15.3208,273200.0
2009-07-08 15:20:00,22.54,22.57,22.5,22.52,254800.0,15.3208,15.3412,15.2936,15.3072,254800.0
2009-07-08 15:25:00,22.52,22.53,22.47,22.49,251900.0,15.3072,15.314,15.2732,15.2868,251900.0
2009-07-08 15:30:00,22.49,22.56,22.49,22.54,146600.0,15.2868,15.3344,15.2868,15.3208,146600.0
2009-07-08 15:35:00,22.55,22.63,22.54,22.6,263800.0,15.3276,15.382,15.3208,15.3616,263800.0
2009-07-08 15:40:00,22.6,22.65,22.57,22.65,317400.0,15.3616,15.3956,15.3412,15.3956,317400.0
2009-07-08 15:45:00,22.64,22.73,22.64,22.66,518200.0,15.3888,15.45,15.3888,15.4024,518200.0
2009-07-08 15:50:00,22.66,22.66,22.6,22.63,430100.0,15.4024,15.4024,15.3616,15.382,430100.0
2009-07-08 15:55:00,22.64,22.7,22.63,22.66,582700.0,15.3888,15.4296,15.382,15.4024,582700.0
2009-07-09 09:30:00,22.85,22.97,22.75,22.79,295800.0,15.5315,15.6131,15.4635,15.4907,295800.0
2009-07-09 09:35:00,22.79,22.81,22.56,22.6,356200.0,15.4907,15.5043,15.3344,15.3616,356200.0
2009-07-09 09:40:00,22.56,22.6,22.44,22.52,289300.0,15.3344,15.3616,15.2528,15.3072,289300.0
2009-07-09 09:45:00,22.51,22.6,22.46,22.49,271400.0,15.3004,15.3616,15.2664,15.2868,271400.0
2009-07-09 09:50:00,22.49,22.58,22.46,22.56,425700.0,15.2868,15.348,15.2664,15.3344,425700.0
2009-07-09 09:55:00,22.57,22.57,22.5,22.54,216400.0,15.3412,15.3412,15.2936,15.3208,216400.0
2009-07-09 10:00:00,22.54,22.61,22.48,22.58,271600.0,15.3208,15.3684,15.28,15.348,271600.0
2009-07-09 10:05:00,22.57,22.74,22.54,22.74,410200.0,15.3412,15.4568,15.3208,15.4568,410200.0
2009-07-09 10:10:00,22.73,22.75,22.69,22.74,197800.0,15.45,15.4635,15.4228,15.4568,197800.0
2009-07-09 10:15:00,22.75,22.77,22.72,22.73,244900.0,15.4635,15.4771,15.4432,15.45,244900.0
2009-07-09 10:20:00,22.73,22.74,22.67,22.68,275100.0,15.45,15.4568,15.4092,15.416,275100.0
2009-07-09 10:25:00,22.68,22.68,22.53,22.6,560600.0,15.416,15.416,15.314,15.3616,560600.0
2009-07-09 10:30:00,22.61,22.63,22.53,22.59,413100.0,15.3684,15.382,15.314,15.3548,413100.0
2009-07-09 10:35:00,22.59,22.68,22.59,22.61,139200.0,15.3548,15.416,15.3548,15.3684,139200.0
2009-07-09 10:40:00,22.61,22.66,22.61,22.64,280700.0,15.3684,15.4024,15.3684,15.3888,280700.0
2009-07-09 10:45:00,22.64,22.65,22.53,22.54,194800.0,15.3888,15.3956,15.314,15.3208,194800.0
2009-07-09 10:50:00,22.54,22.63,22.54,22.58,128300.0,15.3208,15.382,15.3208,15.348,128300.0
2009-07-09 10:55:00,22.59,22.62,22.54,22.6,126400.0,15.3548,15.3752,15.3208,15.3616,126400.0
2009-07-09 11:00:00,22.6,22.61,22.54,22.54,135200.0,15.3616,15.3684,15.3208,15.3208,135200.0
2009-07-09 11:05:00,22.54,22.56,22.42,22.44,275100.0,15.3208,15.3344,15.2392,15.2528,275100.0
2009-07-09 11:10:00,22.45,22.45,22.38,22.38,301000.0,15.2596,15.2596,15.2121,15.2121,301000.0
2009-07-09 11:15:00,22.38,22.44,22.33,22.43,369800.0,15.2121,15.2528,15.1781,15.246,369800.0
2009-07-09 11:20:00,22.44,22.56,22.43,22.55,267900.0,15.2528,15.3344,15.246,15.3276,267900.0
2009-07-09 11:25:00,22.54,22.55,22.46,22.48,86200.0,15.3208,15.3276,15.2664,15.28,86200.0
2009-07-09 11:30:00,22.48,22.54,22.45,22.54,93000.0,15.28,15.3208,15.2596,15.3208,93000.0
2009-07-09 11:35:00,22.54,22.57,22.5,22.52,87200.0,15.3208,15.3412,15.2936,15.3072,87200.0
2009-07-09 11:40:00,22.52,22.59,22.52,22.58,169600.0,15.3072,15.3548,15.3072,15.348,169600.0
2009-07-09 11:45:00,22.57,22.62,22.57,22.58,159300.0,15.3412,15.3752,15.3412,15.348,159300.0
2009-07-09 11:50:00,22.57,22.58,22.57,22.57,46600.0,15.3412,15.348,15.3412,15.3412,46600.0
2009-07-09 11:55:00,22.57,22.59,22.56,22.57,206000.0,15.3412,15.3548,15.3344,15.3412,206000.0
2009-07-09 12:00:00,22.57,22.58,22.56,22.58,48500.0,15.3412,15.348,15.3344,15.348,48500.0
2009-07-09 12:05:00,22.58,22.58,22.57,22.58,52500.0,15.348,15.348,15.3412,15.348,52500.0
2009-07-09 12:10:00,22.57,22.58,22.56,22.57,73400.0,15.3412,15.348,15.3344,15.3412,73400.0
2009-07-09 12:15:00,22.57,22.62,22.56,22.62,95700.0,15.3412,15.3752,15.3344,15.3752,95700.0
2009-07-09 12:20:00,22.62,22.64,22.58,22.6,120800.0,15.3752,15.3888,15.348,15.3616,120800.0
2009-07-09 12:25:00,22.59,22.6,22.56,22.58,80800.0,15.3548,15.3616,15.3344,15.348,80800.0
2009-07-09 12:30:00,22.58,22.59,22.56,22.57,173300.0,15.348,15.3548,15.3344,15.3412,173300.0
2009-07-09 12:35:00,22.56,22.59,22.56,22.57,65600.0,15.3344,15.3548,15.3344,15.3412,65600.0
2009-07-09 12:40:00,22.57,22.59,22.56,22.57,119100.0,15.3412,15.3548,15.3344,15.3412,119100.0
2009-07-09 12:45:00,22.58,22.59,22.56,22.57,81300.0,15.348,15.3548,15.3344,15.3412,81300.0
2009-07-09 12:50:00,22.57,22.61,22.56,22.59,98200.0,15.3412,15.3684,15.3344,15.3548,98200.0
2009-07-09 12:55:00,22.58,22.62,22.58,22.6,105800.0,15.348,15.3752,15.348,15.3616,105800.0
2009-07-09 13:00:00,22.6,22.61,22.55,22.56,165800.0,15.3616,15.3684,15.3276,15.3344,165800.0
2009-07-09 13:05:00,22.57,22.61,22.56,22.61,155400.0,15.3412,15.3684,15.3344,15.3684,155400.0
2009-07-09 13:10:00,22.6,22.71,22.6,22.7,241200.0,15.3616,15.4364,15.3616,15.4296,241200.0
2009-07-09 13:15:00,22.7,22.7,22.68,22.69,178200.0,15.4296,15.4296,15.416,15.4228,178200.0
2009-07-09 13:20:00,22.69,22.72,22.68,22.68,208200.0,15.4228,15.4432,15.416,15.416,208200.0
2009-07-09 13:25:00,22.68,22.74,22.68,22.72,145300.0,15.416,15.4568,15.416,15.4432,145300.0
2009-07-09 13:30:00,22.72,22.75,22.71,22.72,173500.0,15.4432,15.4635,15.4364,15.4432,173500.0
2009-07-09 13:35:00,22.72,22.72,22.68,22.69,219200.0,15.4432,15.4432,15.416,15.4228,219200.0
2009-07-09 13:40:00,22.68,22.75,22.68,22.73,269000.0,15.416,15.4635,15.416,15.45,269000.0
2009-07-09 13:45:00,22.73,22.75,22.72,22.73,83400.0,15.45,15.4635,15.4432,15.45,83400.0
2009-07-09 13:50:00,22.73,22.75,22.72,22.73,82700.0,15.45,15.4635,15.4432,15.45,82700.0
2009-07-09 13:55:00,22.73,22.74,22.73,22.73,32600.0,15.45,15.4568,15.45,15.45,32600.0
2009-07-09 14:00:00,22.73,22.75,22.73,22.73,85900.0,15.45,15.4635,15.45,15.45,85900.0
2009-07-09 14:05:00,22.74,22.74,22.72,22.72,52400.0,15.4568,15.4568,15.4432,15.4432,52400.0
2009-07-09 14:10:00,22.72,22.78,22.72,22.76,86100.0,15.4432,15.4839,15.4432,15.4703,86100.0
2009-07-09 14:15:00,22.76,22.79,22.75,22.76,109200.0,15.4703,15.4907,15.4635,15.4703,109200.0
2009-07-09 14:20:00,22.77,22.82,22.73,22.8,286600.0,15.4771,15.5111,15.45,15.4975,286600.0
2009-07-09 14:25:00,22.79,22.87,22.79,22.84,230400.0,15.4907,15.5451,15.4907,15.5247,230400.0
2009-07-09 14:30:00,22.84,22.87,22.8,22.8,150200.0,15.5247,15.5451,15.4975,15.4975,150200.0
2009-07-09 14:35:00,22.79,22.82,22.79,22.81,67800.0,15.4907,15.5111,15.4907,15.5043,67800.0
2009-07-09 14:40:00,22.82,22.83,22.79,22.79,75000.0,15.5111,15.5179,15.4907,15.4907,75000.0
2009-07-09 14:45:00,22.8,22.8,22.76,22.76,86300.0,15.4975,15.4975,15.4703,15.4703,86300.0
2009-07-09 14:50:00,22.75,22.76,22.73,22.75,103600.0,15.4635,15.4703,15.45,15.4635,103600.0
2009-07-09 14:55:00,22.74,22.75,22.68,22.69,126300.0,15.4568,15.4635,15.416,15.4228,126300.0
2009-07-09 15:00:00,22.69,22.7,22.64,22.68,177000.0,15.4228,15.4296,15.3888,15.416,177000.0
2009-07-09 15:05:00,22.68,22.69,22.62,22.65,112000.0,15.416,15.4228,15.3752,15.3956,112000.0
2009-07-09 15:10:00,22.64,22.67,22.64,22.64,86500.0,15.3888,15.4092,15.3888,15.3888,86500.0
2009-07-09 15:15:00,22.65,22.67,22.63,22.67,116600.0,15.3956,15.4092,15.382,15.4092,116600.0
2009-07-09 15:20:00,22.67,22.7,22.65,22.65,211600.0,15.4092,15.4296,15.3956,15.3956,211600.0
2009-07-09 15:25:00,22.65,22.66,22.62,22.66,98100.0,15.3956,15.4024,15.3752,15.4024,98100.0
2009-07-09 15:30:00,22.66,22.67,22.61,22.62,146300.0,15.4024,15.4092,15.3684,15.3752,146300.0
2009-07-09 15:35:00,22.63,22.65,22.6,22.63,139400.0,15.382,15.3956,15.3616,15.382,139400.0
2009-07-09 15:40:00,22.64,22.7,22.64,22.67,141500.0,15.3888,15.4296,15.3888,15.4092,141500.0
2009-07-09 15:45:00,22.67,22.75,22.66,22.74,189600.0,15.4092,15.4635,15.4024,15.4568,189600.0
2009-07-09 15:50:00,22.74,22.75,22.65,22.68,204600.0,15.4568,15.4635,15.3956,15.416,204600.0
2009-07-09 15:55:00,22.68,22.69,22.63,22.66,376100.0,15.416,15.4228,15.382,15.4024,376100.0
2009-07-10 09:30:00,22.58,22.66,22.52,22.55,178400.0,15.348,15.4024,15.3072,15.3276,178400.0
2009-07-10 09:35:00,22.55,22.77,22.55,22.7,135100.0,15.3276,15.4771,15.3276,15.4296,135100.0
2009-07-10 09:40:00,22.7,22.73,22.6,22.61,294400.0,15.4296,15.45,15.3616,15.3684,294400.0
2009-07-10 09:45:00,22.61,22.78,22.61,22.77,135300.0,15.3684,15.4839,15.3684,15.4771,135300.0
2009-07-10 09:50:00,22.77,22.82,22.73,22.75,249200.0,15.4771,15.5111,15.45,15.4635,249200.0
2009-07-10 09:55:00,22.75,22.76,22.52,22.58,306300.0,15.4635,15.4703,15.3072,15.348,306300.0
2009-07-10 10:00:00,22.59,22.64,22.48,22.55,275600.0,15.3548,15.3888,15.28,15.3276,275600.0
2009-07-10 10:05:00,22.55,22.57,22.42,22.46,367400.0,15.3276,15.3412,15.2392,15.2664,367400.0
2009-07-10 10:10:00,22.46,22.62,22.42,22.61,280400.0,15.2664,15.3752,15.2392,15.3684,280400.0
2009-07-10 10:15:00,22.62,22.68,22.56,22.59,175400.0,15.3752,15.416,15.3344,15.3548,175400.0
2009-07-10 10:20:00,22.59,22.66,22.55,22.58,112300.0,15.3548,15.4024,15.3276,15.348,112300.0
2009-07-10 10:25:00,22.58,22.59,22.52,22.57,107500.0,15.348,15.3548,15.3072,15.3412,107500.0
2009-07-10 10:30:00,22.56,22.59,22.52,22.53,86400.0,15.3344,15.3548,15.3072,15.314,86400.0
2009-07-10 10:35:00,22.54,22.54,22.47,22.47,79700.0,15.3208,15.3208,15.2732,15.2732,79700.0
2009-07-10 10:40:00,22.47,22.51,22.45,22.48,166400.0,15.2732,15.3004,15.2596,15.28,166400.0
2009-07-10 10:45:00,22.48,22.57,22.47,22.54,97400.0,15.28,15.3412,15.2732,15.3208,97400.0
2009-07-10 10:50:00,22.55,22.56,22.49,22.53,83900.0,15.3276,15.3344,15.2868,15.314,83900.0
2009-07-10 10:55:00,22.52,22.57,22.51,22.52,54200.0,15.3072,15.3412,15.3004,15.3072,54200.0
2009-07-10 11:00:00,22.52,22.52,22.45,22.47,143500.0,15.3072,15.3072,15.2596,15.2732,143500.0
2009-07-10 11:05:00,22.46,22.52,22.44,22.49,85100.0,15.2664,15.3072,15.2528,15.2868,85100.0
2009-07-10 11:10:00,22.5,22.5,22.43,22.45,94200.0,15.2936,15.2936,15.246,15.2596,94200.0
2009-07-10 11:15:00,22.44,22.44,22.37,22.39,133600.0,15.2528,15.2528,15.2053,15.2189,133600.0
2009-07-10 11:20:00,22.38,22.41,22.34,22.39,125200.0,15.2121,15.2324,15.1849,15.2189,125200.0
2009-07-10 11:25:00,22.39,22.4,22.33,22.39,141900.0,15.2189,15.2256,15.1781,15.2189,141900.0
2009-07-10 11:30:00,22.4,22.43,22.35,22.4,122400.0,15.2256,15.246,15.1917,15.2256,122400.0
2009-07-10 11:35:00,22.4,22.43,22.37,22.41,102100.0,15.2256,15.246,15.2053,15.2324,102100.0
2009-07-10 11:40:00,22.41,22.46,22.39,22.39,100200.0,15.2324,15.2664,15.2189,15.2189,100200.0
2009-07-10 11:45:00,22.39,22.47,22.39,22.47,67000.0,15.2189,15.2732,15.2189,15.2732,67000.0
2009-07-10 11:50:00,22.46,22.49,22.45,22.48,87900.0,15.2664,15.2868,15.2596,15.28,87900.0
2009-07-10 11:55:00,22.47,22.48,22.41,22.44,51600.0,15.2732,15.28,15.2324,15.2528,51600.0
2009-07-10 12:00:00,22.43,22.44,22.42,22.44,48500.0,15.246,15.2528,15.2392,15.2528,48500.0
2009-07-10 12:05:00,22.45,22.5,22.44,22.46,117900.0,15.2596,15.2936,15.2528,15.2664,117900.0
2009-07-10 12:10:00,22.47,22.51,22.46,22.48,70300.0,15.2732,15.3004,15.2664,15.28,70300.0
2009-07-10 12:15:00,22.48,22.48,22.46,22.46,39300.0,15.28,15.28,15.2664,15.2664,39300.0
2009-07-10 12:20:00,22.46,22.48,22.42,22.43,75300.0,15.2664,15.28,15.2392,15.246,75300.0
2009-07-10 12:25:00,22.42,22.45,22.41,22.45,39200.0,15.2392,15.2596,15.2324,15.2596,39200.0
2009-07-10 12:30:00,22.45,22.45,22.42,22.43,20000.0,15.2596,15.2596,15.2392,15.246,20000.0
2009-07-10 12:35:00,22.43,22.48,22.42,22.48,87400.0,15.246,15.28,15.2392,15.28,87400.0
2009-07-10 12:40:00,22.48,22.5,22.46,22.48,65700.0,15.28,15.2936,15.2664,15.28,65700.0
2009-07-10 12:45:00,22.48,22.5,22.47,22.47,91800.0,15.28,15.2936,15.2732,15.2732,91800.0
2009-07-10 12:50:00,22.48,22.5,22.47,22.48,107500.0,15.28,15.2936,15.2732,15.28,107500.0
2009-07-10 12:55:00,22.49,22.49,22.43,22.46,33700.0,15.2868,15.2868,15.246,15.2664,33700.0
2009-07-10 13:00:00,22.46,22.5,22.45,22.49,49300.0,15.2664,15.2936,15.2596,15.2868,49300.0
2009-07-10 13:05:00,22.49,22.5,22.46,22.47,42400.0,15.2868,15.2936,15.2664,15.2732,42400.0
2009-07-10 13:10:00,22.47,22.48,22.43,22.43,47800.0,15.2732,15.28,15.246,15.246,47800.0
2009-07-10 13:15:00,22.44,22.49,22.43,22.49,70300.0,15.2528,15.2868,15.246,15.2868,70300.0
2009-07-10 13:20:00,22.48,22.49,22.44,22.45,55300.0,15.28,15.2868,15.2528,15.2596,55300.0
2009-07-10 13:25:00,22.46,22.47,22.43,22.44,69300.0,15.2664,15.2732,15.246,15.2528,69300.0
2009-07-10 13:30:00,22.45,22.45,22.44,22.45,26000.0,15.2596,15.2596,15.2528,15.2596,26000.0
2009-07-10 13:35:00,22.45,22.45,22.43,22.45,24700.0,15.2596,15.2596,15.246,15.2596,24700.0
2009-07-10 13:40:00,22.45,22.52,22.44,22.51,58000.0,15.2596,15.3072,15.2528,15.3004,58000.0
2009-07-10 13:45:00,22.51,22.51,22.45,22.45,52600.0,15.3004,15.3004,15.2596,15.2596,52600.0
2009-07-10 13:50:00,22.45,22.48,22.45,22.48,42000.0,15.2596,15.28,15.2596,15.28,42000.0
2009-07-10 13:55:00,22.47,22.47,22.44,22.45,80200.0,15.2732,15.2732,15.2528,15.2596,80200.0
2009-07-10 14:00:00,22.45,22.48,22.44,22.47,109300.0,15.2596,15.28,15.2528,15.2732,109300.0
2009-07-10 14:05:00,22.46,22.48,22.45,22.46,35300.0,15.2664,15.28,15.2596,15.2664,35300.0
2009-07-10 14:10:00,22.45,22.46,22.44,22.45,81800.0,15.2596,15.2664,15.2528,15.2596,81800.0
2009-07-10 14:15:00,22.45,22.49,22.45,22.49,52600.0,15.2596,15.2868,15.2596,15.2868,52600.0
2009-07-10 14:20:00,22.49,22.5,22.42,22.42,73600.0,15.2868,15.2936,15.2392,15.2392,73600.0
2009-07-10 14:25:00,22.43,22.45,22.4,22.45,67400.0,15.246,15.2596,15.2256,15.2596,67400.0
2009-07-10 14:30:00,22.45,22.47,22.42,22.42,53700.0,15.2596,15.2732,15.2392,15.2392,53700.0
2009-07-10 14:35:00,22.42,22.43,22.42,22.42,16600.0,15.2392,15.246,15.2392,15.2392,16600.0
2009-07-10 14:40:00,22.43,22.45,22.41,22.42,64800.0,15.246,15.2596,15.2324,15.2392,64800.0
2009-07-10 14:45:00,22.41,22.44,22.4,22.44,52900.0,15.2324,15.2528,15.2256,15.2528,52900.0
2009-07-10 14:50:00,22.44,22.48,22.4,22.4,78400.0,15.2528,15.28,15.2256,15.2256,78400.0
2009-07-10 14:55:00,22.41,22.44,22.4,22.42,84400.0,15.2324,15.2528,15.2256,15.2392,84400.0
2009-07-10 15:00:00,22.43,22.44,22.4,22.43,102300.0,15.246,15.2528,15.2256,15.246,102300.0
2009-07-10 15:05:00,22.43,22.47,22.41,22.42,77600.0,15.246,15.2732,15.2324,15.2392,77600.0
2009-07-10 15:10:00,22.42,22.45,22.42,22.45,70700.0,15.2392,15.2596,15.2392,15.2596,70700.0
2009-07-10 15:15:00,22.45,22.52,22.44,22.49,168200.0,15.2596,15.3072,15.2528,15.2868,168200.0
2009-07-10 15:20:00,22.5,22.5,22.45,22.46,139200.0,15.2936,15.2936,15.2596,15.2664,139200.0
2009-07-10 15:25:00,22.47,22.48,22.44,22.46,138400.0,15.2732,15.28,15.2528,15.2664,138400.0
2009-07-10 15:30:00,22.46,22.48,22.45,22.46,123600.0,15.2664,15.28,15.2596,15.2664,123600.0
2009-07-10 15:35:00,22.46,22.49,22.44,22.45,229100.0,15.2664,15.2868,15.2528,15.2596,229100.0
2009-07-10 15:40:00,22.45,22.48,22.44,22.47,389300.0,15.2596,15.28,15.2528,15.2732,389300.0
2009-07-10 15:45:00,22.47,22.56,22.46,22.54,293400.0,15.2732,15.3344,15.2664,15.3208,293400.0
2009-07-10 15:50:00,22.54,22.55,22.49,22.52,280000.0,15.3208,15.3276,15.2868,15.3072,280000.0
2009-07-10 15:55:00,22.51,22.55,22.49,22.52,459300.0,15.3004,15.3276,15.2868,15.3072,459300.0
2009-07-13 09:30:00,22.51,22.65,22.5,22.57,175600.0,15.3004,15.3956,15.2936,15.3412,175600.0
2009-07-13 09:35:00,22.57,22.65,22.45,22.53,225300.0,15.3412,15.3956,15.2596,15.314,225300.0
2009-07-13 09:40:00,22.53,22.53,22.41,22.46,189300.0,15.314,15.314,15.2324,15.2664,189300.0
2009-07-13 09:45:00,22.47,22.52,22.4,22.47,266200.0,15.2732,15.3072,15.2256,15.2732,266200.0
2009-07-13 09:50:00,22.47,22.47,22.3,22.37,288800.0,15.2732,15.2732,15.1577,15.2053,288800.0
2009-07-13 09:55:00,22.36,22.44,22.33,22.36,244900.0,15.1985,15.2528,15.1781,15.1985,244900.0
2009-07-13 10:00:00,22.36,22.4,22.27,22.29,265300.0,15.1985,15.2256,15.1373,15.1509,265300.0
2009-07-13 10:05:00,22.29,22.42,22.29,22.35,289300.0,15.1509,15.2392,15.1509,15.1917,289300.0
2009-07-13 10:10:00,22.34,22.39,22.31,22.39,107500.0,15.1849,15.2189,15.1645,15.2189,107500.0
2009-07-13 10:15:00,22.38,22.44,22.36,22.42,254500.0,15.2121,15.2528,15.1985,15.2392,254500.0
2009-07-13 10:20:00,22.42,22.42,22.37,22.42,123200.0,15.2392,15.2392,15.2053,15.2392,123200.0
2009-07-13 10:25:00,22.43,22.53,22.43,22.51,185800.0,15.246,15.314,15.246,15.3004,185800.0
2009-07-13 10:30:00,22.5,22.62,22.5,22.56,219800.0,15.2936,15.3752,15.2936,15.3344,219800.0
2009-07-13 10:35:00,22.56,22.66,22.53,22.57,242600.0,15.3344,15.4024,15.314,15.3412,242600.0
2009-07-13 10:40:00,22.58,22.64,22.57,22.62,167200.0,15.348,15.3888,15.3412,15.3752,167200.0
2009-07-13 10:45:00,22.63,22.69,22.6,22.68,210300.0,15.382,15.4228,15.3616,15.416,210300.0
2009-07-13 10:50:00,22.69,22.73,22.67,22.69,154800.0,15.4228,15.45,15.4092,15.4228,154800.0
2009-07-13 10:55:00,22.69,22.82,22.69,22.79,375300.0,15.4228,15.5111,15.4228,15.4907,375300.0
2009-07-13 11:00:00,22.79,22.82,22.73,22.73,199000.0,15.4907,15.5111,15.45,15.45,199000.0
2009-07-13 11:05:00,22.74,22.82,22.74,22.75,224000.0,15.4568,15.5111,15.4568,15.4635,224000.0
2009-07-13 11:10:00,22.75,22.8,22.73,22.75,196900.0,15.4635,15.4975,15.45,15.4635,196900.0
2009-07-13 11:15:00,22.75,22.75,22.69,22.7,112900.0,15.4635,15.4635,15.4228,15.4296,112900.0
2009-07-13 11:20:00,22.7,22.78,22.7,22.78,94800.0,15.4296,15.4839,15.4296,15.4839,94800.0
2009-07-13 11:25:00,22.78,22.79,22.75,22.78,133600.0,15.4839,15.4907,15.4635,15.4839,133600.0
2009-07-13 11:30:00,22.78,22.94,22.77,22.89,601800.0,15.4839,15.5927,15.4771,15.5587,601800.0
2009-07-13 11:35:00,22.9,22.93,22.87,22.87,135100.0,15.5655,15.5859,15.5451,15.5451,135100.0
2009-07-13 11:40:00,22.88,22.9,22.85,22.88,79700.0,15.5519,15.5655,15.5315,15.5519,79700.0
2009-07-13 11:45:00,22.9,22.94,22.87,22.89,105800.0,15.5655,15.5927,15.5451,15.5587,105800.0
2009-07-13 11:50:00,22.9,22.92,22.85,22.87,50000.0,15.5655,15.5791,15.5315,15.5451,50000.0
2009-07-13 11:55:00,22.88,22.89,22.85,22.85,68200.0,15.5519,15.5587,15.5315,15.5315,68200.0
2009-07-13 12:00:00,22.86,22.88,22.83,22.84,58500.0,15.5383,15.5519,15.5179,15.5247,58500.0
2009-07-13 12:05:00,22.84,22.86,22.82,22.85,92500.0,15.5247,15.5383,15.5111,15.5315,92500.0
2009-07-13 12:10:00,22.86,22.88,22.82,22.86,101100.0,15.5383,15.5519,15.5111,15.5383,101100.0
2009-07-13 12:15:00,22.87,22.9,22.86,22.89,74400.0,15.5451,15.5655,15.5383,15.5587,74400.0
2009-07-13 12:20:00,22.88,22.89,22.84,22.85,67000.0,15.5519,15.5587,15.5247,15.5315,67000.0
2009-07-13 12:25:00,22.86,22.89,22.86,22.87,30400.0,15.5383,15.5587,15.5383,15.5451,30400.0
2009-07-13 12:30:00,22.88,22.9,22.85,22.85,62500.0,15.5519,15.5655,15.5315,15.5315,62500.0
2009-07-13 12:35:00,22.86,22.92,22.85,22.92,72600.0,15.5383,15.5791,15.5315,15.5791,72600.0
2009-07-13 12:40:00,22.92,22.94,22.92,22.92,65100.0,15.5791,15.5927,15.5791,15.5791,65100.0
2009-07-13 12:45:00,22.93,22.94,22.89,22.91,69600.0,15.5859,15.5927,15.5587,15.5723,69600.0
2009-07-13 12:50:00,22.9,22.92,22.84,22.85,92400.0,15.5655,15.5791,15.5247,15.5315,92400.0
2009-07-13 12:55:00,22.85,22.87,22.83,22.83,44000.0,15.5315,15.5451,15.5179,15.5179,44000.0
2009-07-13 13:00:00,22.83,22.86,22.82,22.85,46700.0,15.5179,15.5383,15.5111,15.5315,46700.0
2009-07-13 13:05:00,22.86,22.9,22.85,22.9,29200.0,15.5383,15.5655,15.5315,15.5655,29200.0
2009-07-13 13:10:00,22.89,22.9,22.87,22.88,78200.0,15.5587,15.5655,15.5451,15.5519,78200.0
2009-07-13 13:15:00,22.88,22.9,22.87,22.89,54000.0,15.5519,15.5655,15.5451,15.5587,54000.0
2009-07-13 13:20:00,22.9,22.93,22.89,22.93,66200.0,15.5655,15.5859,15.5587,15.5859,66200.0
2009-07-13 13:25:00,22.93,22.94,22.9,22.9,52600.0,15.5859,15.5927,15.5655,15.5655,52600.0
2009-07-13 13:30:00,22.91,22.91,22.87,22.87,32500.0,15.5723,15.5723,15.5451,15.5451,32500.0
2009-07-13 13:35:00,22.87,22.89,22.86,22.87,63200.0,15.5451,15.5587,15.5383,15.5451,63200.0
2009-07-13 13:40:00,22.87,22.88,22.86,22.86,21900.0,15.5451,15.5519,15.5383,15.5383,21900.0
2009-07-13 13:45:00,22.87,22.89,22.86,22.86,56500.0,15.5451,15.5587,15.5383,15.5383,56500.0
2009-07-13 13:50:00,22.87,22.88,22.86,22.86,37500.0,15.5451,15.5519,15.5383,15.5383,37500.0
2009-07-13 13:55:00,22.86,22.93,22.86,22.91,217300.0,15.5383,15.5859,15.5383,15.5723,217300.0
2009-07-13 14:00:00,22.91,22.94,22.9,22.9,35300.0,15.5723,15.5927,15.5655,15.5655,35300.0
2009-07-13 14:05:00,22.91,22.92,22.88,22.88,121000.0,15.5723,15.5791,15.5519,15.5519,121000.0
2009-07-13 14:10:00,22.88,22.94,22.88,22.93,100700.0,15.5519,15.5927,15.5519,15.5859,100700.0
2009-07-13 14:15:00,22.93,22.94,22.92,22.92,64100.0,15.5859,15.5927,15.5791,15.5791,64100.0
2009-07-13 14:20:00,22.92,22.97,22.92,22.95,132200.0,15.5791,15.6131,15.5791,15.5995,132200.0
2009-07-13 14:25:00,22.95,22.96,22.93,22.95,132000.0,15.5995,15.6063,15.5859,15.5995,132000.0
2009-07-13 14:30:00,22.95,22.99,22.95,22.97,140600.0,15.5995,15.6267,15.5995,15.6131,140600.0
2009-07-13 14:35:00,22.98,23.0,22.96,22.96,94200.0,15.6199,15.6335,15.6063,15.6063,94200.0
2009-07-13 14:40:00,22.96,22.97,22.93,22.96,111900.0,15.6063,15.6131,15.5859,15.6063,111900.0
2009-07-13 14:45:00,22.97,22.98,22.95,22.97,78800.0,15.6131,15.6199,15.5995,15.6131,78800.0
2009-07-13 14:50:00,22.98,23.0,22.95,22.96,87400.0,15.6199,15.6335,15.5995,15.6063,87400.0
2009-07-13 14:55:00,22.95,23.02,22.95,23.0,295100.0,15.5995,15.6471,15.5995,15.6335,295100.0
2009-07-13 15:00:00,23.01,23.06,23.0,23.05,197700.0,15.6403,15.6743,15.6335,15.6675,197700.0
2009-07-13 15:05:00,23.05,23.08,23.02,23.04,152400.0,15.6675,15.6879,15.6471,15.6607,152400.0
2009-07-13 15:10:00,23.03,23.08,23.03,23.03,133000.0,15.6539,15.6879,15.6539,15.6539,133000.0
2009-07-13 15:15:00,23.03,23.05,22.98,23.03,120800.0,15.6539,15.6675,15.6199,15.6539,120800.0
2009-07-13 15:20:00,23.04,23.04,22.99,23.02,171300.0,15.6607,15.6607,15.6267,15.6471,171300.0
2009-07-13 15:25:00,23.02,23.05,23.0,23.01,178800.0,15.6471,15.6675,15.6335,15.6403,178800.0
2009-07-13 15:30:00,23.01,23.08,23.0,23.05,396600.0,15.6403,15.6879,15.6335,15.6675,396600.0
2009-07-13 15:35:00,23.05,23.08,23.02,23.06,259100.0,15.6675,15.6879,15.6471,15.6743,259100.0
2009-07-13 15:40:00,23.07,23.11,23.07,23.1,288400.0,15.6811,15.7082,15.6811,15.7015,288400.0
2009-07-13 15:45:00,23.09,23.13,23.07,23.1,376000.0,15.6947,15.7218,15.6811,15.7015,376000.0
2009-07-13 15:50:00,23.1,23.14,23.07,23.13,328200.0,15.7015,15.7286,15.6811,15.7218,328200.0
2009-07-13 15:55:00,23.12,23.13,23.07,23.12,734200.0,15.715,15.7218,15.6811,15.715,734200.0
2009-07-14 09:30:00,23.09,23.21,23.09,23.11,259100.0,15.6947,15.7762,15.6947,15.7082,259100.0
2009-07-14 09:35:00,23.11,23.19,23.01,23.06,360600.0,15.7082,15.7626,15.6403,15.6743,360600.0
2009-07-14 09:40:00,23.05,23.11,22.95,23.03,307500.0,15.6675,15.7082,15.5995,15.6539,307500.0
2009-07-14 09:45:00,23.03,23.09,22.99,23.08,352900.0,15.6539,15.6947,15.6267,15.6879,352900.0
2009-07-14 09:50:00,23.08,23.2,23.04,23.15,495500.0,15.6879,15.7694,15.6607,15.7354,495500.0
2009-07-14 09:55:00,23.16,23.2,23.07,23.09,530600.0,15.7422,15.7694,15.6811,15.6947,530600.0
2009-07-14 10:00:00,23.08,23.19,23.05,23.1,224600.0,15.6879,15.7626,15.6675,15.7015,224600.0
2009-07-14 10:05:00,23.11,23.21,23.1,23.18,198600.0,15.7082,15.7762,15.7015,15.7558,198600.0
2009-07-14 10:10:00,23.18,23.19,23.11,23.14,155800.0,15.7558,15.7626,15.7082,15.7286,155800.0
2009-07-14 10:15:00,23.15,23.19,23.1,23.15,123500.0,15.7354,15.7626,15.7015,15.7354,123500.0
2009-07-14 10:20:00,23.15,23.2,23.07,23.2,123800.0,15.7354,15.7694,15.6811,15.7694,123800.0
2009-07-14 10:25:00,23.2,23.22,23.15,23.22,199200.0,15.7694,15.783,15.7354,15.783,199200.0
2009-07-14 10:30:00,23.23,23.23,23.14,23.15,139000.0,15.7898,15.7898,15.7286,15.7354,139000.0
2009-07-14 10:35:00,23.14,23.17,23.1,23.16,219000.0,15.7286,15.749,15.7015,15.7422,219000.0
2009-07-14 10:40:00,23.16,23.19,23.14,23.17,241300.0,15.7422,15.7626,15.7286,15.749,241300.0
2009-07-14 10:45:00,23.17,23.24,23.16,23.23,199000.0,15.749,15.7966,15.7422,15.7898,199000.0
2009-07-14 10:50:00,23.23,23.25,23.23,23.24,99300.0,15.7898,15.8034,15.7898,15.7966,99300.0
2009-07-14 10:55:00,23.25,23.28,23.23,23.25,180300.0,15.8034,15.8238,15.7898,15.8034,180300.0
2009-07-14 11:00:00,23.25,23.27,23.23,23.25,129700.0,15.8034,15.817,15.7898,15.8034,129700.0
2009-07-14 11:05:00,23.25,23.35,23.25,23.33,206300.0,15.8034,15.8714,15.8034,15.8578,206300.0
2009-07-14 11:10:00,23.33,23.35,23.33,23.35,83800.0,15.8578,15.8714,15.8578,15.8714,83800.0
2009-07-14 11:15:00,23.35,23.41,23.34,23.36,255500.0,15.8714,15.9122,15.8646,15.8782,255500.0
2009-07-14 11:20:00,23.36,23.42,23.35,23.41,203600.0,15.8782,15.919,15.8714,15.9122,203600.0
2009-07-14 11:25:00,23.41,23.49,23.41,23.46,203000.0,15.9122,15.9665,15.9122,15.9461,203000.0
2009-07-14 11:30:00,23.45,23.53,23.44,23.52,233400.0,15.9394,15.9937,15.9326,15.9869,233400.0
2009-07-14 11:35:00,23.51,23.58,23.51,23.55,266700.0,15.9801,16.0277,15.9801,16.0073,266700.0
2009-07-14 11:40:00,23.55,23.55,23.48,23.5,94500.0,16.0073,16.0073,15.9597,15.9733,94500.0
2009-07-14 11:45:00,23.5,23.52,23.48,23.5,238200.0,15.9733,15.9869,15.9597,15.9733,238200.0
2009-07-14 11:50:00,23.49,23.57,23.49,23.57,134500.0,15.9665,16.0209,15.9665,16.0209,134500.0
2009-07-14 11:55:00,23.57,23.57,23.51,23.51,141900.0,16.0209,16.0209,15.9801,15.9801,141900.0
2009-07-14 12:00:00,23.52,23.56,23.51,23.53,137900.0,15.9869,16.0141,15.9801,15.9937,137900.0
2009-07-14 12:05:00,23.53,23.61,23.52,23.57,153700.0,15.9937,16.0481,15.9869,16.0209,153700.0
2009-07-14 12:10:00,23.56,23.59,23.56,23.59,111100.0,16.0141,16.0345,16.0141,16.0345,111100.0
2009-07-14 12:15:00,23.59,23.61,23.55,23.55,125500.0,16.0345,16.0481,16.0073,16.0073,125500.0
2009-07-14 12:20:00,23.56,23.56,23.47,23.5,244200.0,16.0141,16.0141,15.9529,15.9733,244200.0
2009-07-14 12:25:00,23.51,23.54,23.49,23.5,128400.0,15.9801,16.0005,15.9665,15.9733,128400.0
2009-07-14 12:30:00,23.51,23.56,23.5,23.56,104400.0,15.9801,16.0141,15.9733,16.0141,104400.0
2009-07-14 12:35:00,23.55,23.57,23.53,23.57,109000.0,16.0073,16.0209,15.9937,16.0209,109000.0
2009-07-14 12:40:00,23.57,23.59,23.54,23.56,75300.0,16.0209,16.0345,16.0005,16.0141,75300.0
2009-07-14 12:45:00,23.56,23.62,23.55,23.61,127900.0,16.0141,16.0549,16.0073,16.0481,127900.0
2009-07-14 12:50:00,23.61,23.64,23.6,23.62,116200.0,16.0481,16.0685,16.0413,16.0549,116200.0
2009-07-14 12:55:00,23.61,23.64,23.61,23.62,68700.0,16.0481,16.0685,16.0481,16.0549,68700.0
2009-07-14 13:00:00,23.62,23.64,23.62,23.62,49900.0,16.0549,16.0685,16.0549,16.0549,49900.0
2009-07-14 13:05:00,23.62,23.63,23.58,23.59,98600.0,16.0549,16.0617,16.0277,16.0345,98600.0
2009-07-14 13:10:00,23.6,23.64,23.57,23.58,216900.0,16.0413,16.0685,16.0209,16.0277,216900.0
2009-07-14 13:15:00,23.58,23.58,23.52,23.52,121000.0,16.0277,16.0277,15.9869,15.9869,121000.0
2009-07-14 13:20:00,23.52,23.53,23.51,23.52,45000.0,15.9869,15.9937,15.9801,15.9869,45000.0
2009-07-14 13:25:00,23.52,23.53,23.52,23.52,27300.0,15.9869,15.9937,15.9869,15.9869,27300.0
2009-07-14 13:30:00,23.52,23.53,23.49,23.5,57800.0,15.9869,15.9937,15.9665,15.9733,57800.0
2009-07-14 13:35:00,23.49,23.53,23.49,23.51,126000.0,15.9665,15.9937,15.9665,15.9801,126000.0
2009-07-14 13:40:00,23.51,23.56,23.49,23.56,65500.0,15.9801,16.0141,15.9665,16.0141,65500.0
2009-07-14 13:45:00,23.55,23.59,23.55,23.56,130800.0,16.0073,16.0345,16.0073,16.0141,130800.0
2009-07-14 13:50:00,23.56,23.58,23.53,23.53,95200.0,16.0141,16.0277,15.9937,15.9937,95200.0
2009-07-14 13:55:00,23.53,23.54,23.52,23.53,57300.0,15.9937,16.0005,15.9869,15.9937,57300.0
2009-07-14 14:00:00,23.53,23.54,23.46,23.46,180600.0,15.9937,16.0005,15.9461,15.9461,180600.0
2009-07-14 14:05:00,23.46,23.52,23.46,23.5,116200.0,15.9461,15.9869,15.9461,15.9733,116200.0
2009-07-14 14:10:00,23.5,23.54,23.49,23.54,76100.0,15.9733,16.0005,15.9665,16.0005,76100.0
2009-07-14 14:15:00,23.53,23.54,23.51,23.52,105200.0,15.9937,16.0005,15.9801,15.9869,105200.0
2009-07-14 14:20:00,23.52,23.56,23.52,23.53,79400.0,15.9869,16.0141,15.9869,15.9937,79400.0
2009-07-14 14:25:00,23.53,23.54,23.5,23.53,94700.0,15.9937,16.0005,15.9733,15.9937,94700.0
2009-07-14 14:30:00,23.53,23.57,23.49,23.56,82100.0,15.9937,16.0209,15.9665,16.0141,82100.0
2009-07-14 14:35:00,23.57,23.61,23.56,23.59,74500.0,16.0209,16.0481,16.0141,16.0345,74500.0
2009-07-14 14:40:00,23.59,23.63,23.59,23.61,84900.0,16.0345,16.0617,16.0345,16.0481,84900.0
2009-07-14 14:45:00,23.6,23.63,23.56,23.58,218900.0,16.0413,16.0617,16.0141,16.0277,218900.0
2009-07-14 14:50:00,23.58,23.59,23.55,23.58,136500.0,16.0277,16.0345,16.0073,16.0277,136500.0
2009-07-14 14:55:00,23.59,23.63,23.56,23.63,138700.0,16.0345,16.0617,16.0141,16.0617,138700.0
2009-07-14 15:00:00,23.62,23.66,23.6,23.64,197700.0,16.0549,16.0821,16.0413,16.0685,197700.0
2009-07-14 15:05:00,23.64,23.65,23.59,23.6,162400.0,16.0685,16.0753,16.0345,16.0413,162400.0
2009-07-14 15:10:00,23.61,23.65,23.61,23.63,142000.0,16.0481,16.0753,16.0481,16.0617,142000.0
2009-07-14 15:15:00,23.63,23.63,23.61,23.62,86500.0,16.0617,16.0617,16.0481,16.0549,86500.0
2009-07-14 15:20:00,23.61,23.64,23.59,23.61,134500.0,16.0481,16.0685,16.0345,16.0481,134500.0
2009-07-14 15:25:00,23.62,23.65,23.6,23.63,172800.0,16.0549,16.0753,16.0413,16.0617,172800.0
2009-07-14 15:30:00,23.62,23.65,23.61,23.63,213000.0,16.0549,16.0753,16.0481,16.0617,213000.0
2009-07-14 15:35:00,23.62,23.67,23.61,23.66,230700.0,16.0549,16.0889,16.0481,16.0821,230700.0
2009-07-14 15:40:00,23.65,23.67,23.62,23.66,309500.0,16.0753,16.0889,16.0549,16.0821,309500.0
2009-07-14 15:45:00,23.66,23.69,23.65,23.67,365200.0,16.0821,16.1025,16.0753,16.0889,365200.0
2009-07-14 15:50:00,23.67,23.68,23.65,23.66,243800.0,16.0889,16.0957,16.0753,16.0821,243800.0
2009-07-14 15:55:00,23.67,23.68,23.62,23.67,751400.0,16.0889,16.0957,16.0549,16.0889,751400.0
2009-07-15 09:30:00,23.89,23.93,23.82,23.87,239400.0,16.2384,16.2656,16.1908,16.2248,239400.0
2009-07-15 09:35:00,23.87,23.9,23.64,23.78,190200.0,16.2248,16.2452,16.0685,16.1637,190200.0
2009-07-15 09:40:00,23.79,23.94,23.78,23.93,322600.0,16.1705,16.2724,16.1637,16.2656,322600.0
2009-07-15 09:45:00,23.93,23.95,23.86,23.88,237800.0,16.2656,16.2792,16.218,16.2316,237800.0
2009-07-15 09:50:00,23.87,23.91,23.85,23.88,161900.0,16.2248,16.252,16.2112,16.2316,161900.0
2009-07-15 09:55:00,23.88,23.94,23.85,23.93,211000.0,16.2316,16.2724,16.2112,16.2656,211000.0
2009-07-15 10:00:00,23.94,23.96,23.85,23.88,168300.0,16.2724,16.286,16.2112,16.2316,168300.0
2009-07-15 10:05:00,23.88,23.91,23.87,23.89,73300.0,16.2316,16.252,16.2248,16.2384,73300.0
2009-07-15 10:10:00,23.89,23.89,23.82,23.85,103300.0,16.2384,16.2384,16.1908,16.2112,103300.0
2009-07-15 10:15:00,23.86,23.91,23.84,23.9,78200.0,16.218,16.252,16.2044,16.2452,78200.0
2009-07-15 10:20:00,23.9,23.95,23.89,23.95,84500.0,16.2452,16.2792,16.2384,16.2792,84500.0
2009-07-15 10:25:00,23.94,23.98,23.93,23.97,152000.0,16.2724,16.2996,16.2656,16.2928,152000.0
2009-07-15 10:30:00,23.97,23.99,23.9,23.9,134200.0,16.2928,16.3064,16.2452,16.2452,134200.0
2009-07-15 10:35:00,23.9,23.91,23.83,23.86,214100.0,16.2452,16.252,16.1976,16.218,214100.0
2009-07-15 10:40:00,23.87,23.87,23.82,23.85,129900.0,16.2248,16.2248,16.1908,16.2112,129900.0
2009-07-15 10:45:00,23.85,23.87,23.83,23.83,90500.0,16.2112,16.2248,16.1976,16.1976,90500.0
2009-07-15 10:50:00,23.84,23.84,23.77,23.79,100000.0,16.2044,16.2044,16.1569,16.1705,100000.0
2009-07-15 10:55:00,23.79,23.82,23.78,23.81,46600.0,16.1705,16.1908,16.1637,16.184,46600.0
2009-07-15 11:00:00,23.82,23.85,23.81,23.85,56300.0,16.1908,16.2112,16.184,16.2112,56300.0
2009-07-15 11:05:00,23.85,23.86,23.8,23.85,92500.0,16.2112,16.218,16.1773,16.2112,92500.0
2009-07-15 11:10:00,23.85,23.89,23.84,23.89,105200.0,16.2112,16.2384,16.2044,16.2384,105200.0
2009-07-15 11:15:00,23.89,23.93,23.89,23.9,166000.0,16.2384,16.2656,16.2384,16.2452,166000.0
2009-07-15 11:20:00,23.91,23.95,23.9,23.95,140100.0,16.252,16.2792,16.2452,16.2792,140100.0
2009-07-15 11:25:00,23.94,23.98,23.94,23.94,82000.0,16.2724,16.2996,16.2724,16.2724,82000.0
2009-07-15 11:30:00,23.95,23.99,23.94,23.99,179700.0,16.2792,16.3064,16.2724,16.3064,179700.0
2009-07-15 11:35:00,23.99,23.99,23.94,23.98,158300.0,16.3064,16.3064,16.2724,16.2996,158300.0
2009-07-15 11:40:00,23.99,23.99,23.93,23.97,82900.0,16.3064,16.3064,16.2656,16.2928,82900.0
2009-07-15 11:45:00,23.97,23.97,23.9,23.93,136800.0,16.2928,16.2928,16.2452,16.2656,136800.0
2009-07-15 11:50:00,23.94,23.96,23.9,23.91,63500.0,16.2724,16.286,16.2452,16.252,63500.0
2009-07-15 11:55:00,23.91,23.95,23.91,23.94,52000.0,16.252,16.2792,16.252,16.2724,52000.0
2009-07-15 12:00:00,23.94,23.95,23.87,23.89,94400.0,16.2724,16.2792,16.2248,16.2384,94400.0
2009-07-15 12:05:00,23.9,23.9,23.87,23.9,60700.0,16.2452,16.2452,16.2248,16.2452,60700.0
2009-07-15 12:10:00,23.9,23.91,23.87,23.87,56100.0,16.2452,16.252,16.2248,16.2248,56100.0
2009-07-15 12:15:00,23.88,23.9,23.87,23.88,129000.0,16.2316,16.2452,16.2248,16.2316,129000.0
2009-07-15 12:20:00,23.88,23.91,23.88,23.91,55000.0,16.2316,16.252,16.2316,16.252,55000.0
2009-07-15 12:25:00,23.91,23.91,23.9,23.91,31600.0,16.252,16.252,16.2452,16.252,31600.0
2009-07-15 12:30:00,23.9,23.91,23.88,23.9,131100.0,16.2452,16.252,16.2316,16.2452,131100.0
2009-07-15 12:35:00,23.9,23.91,23.86,23.87,133400.0,16.2452,16.252,16.218,16.2248,133400.0
2009-07-15 12:40:00,23.86,23.87,23.85,23.87,35200.0,16.218,16.2248,16.2112,16.2248,35200.0
2009-07-15 12:45:00,23.87,23.87,23.86,23.86,21100.0,16.2248,16.2248,16.218,16.218,21100.0
2009-07-15 12:50:00,23.87,23.87,23.84,23.84,75200.0,16.2248,16.2248,16.2044,16.2044,75200.0
2009-07-15 12:55:00,23.85,23.85,23.79,23.79,114200.0,16.2112,16.2112,16.1705,16.1705,114200.0
2009-07-15 13:00:00,23.79,23.8,23.78,23.79,34300.0,16.1705,16.1773,16.1637,16.1705,34300.0
2009-07-15 13:05:00,23.8,23.8,23.79,23.8,60200.0,16.1773,16.1773,16.1705,16.1773,60200.0
2009-07-15 13:10:00,23.79,23.8,23.76,23.77,107900.0,16.1705,16.1773,16.1501,16.1569,107900.0
2009-07-15 13:15:00,23.76,23.8,23.75,23.78,149200.0,16.1501,16.1773,16.1433,16.1637,149200.0
2009-07-15 13:20:00,23.79,23.82,23.78,23.81,58800.0,16.1705,16.1908,16.1637,16.184,58800.0
2009-07-15 13:25:00,23.81,23.93,23.81,23.92,184100.0,16.184,16.2656,16.184,16.2588,184100.0
2009-07-15 13:30:00,23.93,23.93,23.88,23.89,64000.0,16.2656,16.2656,16.2316,16.2384,64000.0
2009-07-15 13:35:00,23.88,23.88,23.86,23.87,43300.0,16.2316,16.2316,16.218,16.2248,43300.0
2009-07-15 13:40:00,23.87,23.88,23.85,23.88,66700.0,16.2248,16.2316,16.2112,16.2316,66700.0
2009-07-15 13:45:00,23.88,23.9,23.88,23.89,49000.0,16.2316,16.2452,16.2316,16.2384,49000.0
2009-07-15 13:50:00,23.9,23.91,23.89,23.9,66600.0,16.2452,16.252,16.2384,16.2452,66600.0
2009-07-15 13:55:00,23.9,23.92,23.89,23.92,47800.0,16.2452,16.2588,16.2384,16.2588,47800.0
2009-07-15 14:00:00,23.92,23.92,23.87,23.9,104800.0,16.2588,16.2588,16.2248,16.2452,104800.0
2009-07-15 14:05:00,23.9,23.95,23.9,23.94,179800.0,16.2452,16.2792,16.2452,16.2724,179800.0
2009-07-15 14:10:00,23.95,23.95,23.9,23.93,135400.0,16.2792,16.2792,16.2452,16.2656,135400.0
2009-07-15 14:15:00,23.93,23.94,23.91,23.92,87400.0,16.2656,16.2724,16.252,16.2588,87400.0
2009-07-15 14:20:00,23.93,23.99,23.91,23.99,538200.0,16.2656,16.3064,16.252,16.3064,538200.0
2009-07-15 14:25:00,23.99,24.01,23.98,24.0,408500.0,16.3064,16.32,16.2996,16.3132,408500.0
2009-07-15 14:30:00,24.01,24.02,23.99,24.0,332300.0,16.32,16.3268,16.3064,16.3132,332300.0
2009-07-15 14:35:00,24.0,24.02,24.0,24.01,156400.0,16.3132,16.3268,16.3132,16.32,156400.0
2009-07-15 14:40:00,24.0,24.04,24.0,24.02,193700.0,16.3132,16.3404,16.3132,16.3268,193700.0
2009-07-15 14:45:00,24.01,24.06,24.01,24.05,272400.0,16.32,16.354,16.32,16.3472,272400.0
2009-07-15 14:50:00,24.04,24.05,24.01,24.01,122200.0,16.3404,16.3472,16.32,16.32,122200.0
2009-07-15 14:55:00,24.01,24.02,23.99,24.0,255800.0,16.32,16.3268,16.3064,16.3132,255800.0
2009-07-15 15:00:00,24.01,24.02,23.99,24.0,107600.0,16.32,16.3268,16.3064,16.3132,107600.0
2009-07-15 15:05:00,24.0,24.04,24.0,24.04,119400.0,16.3132,16.3404,16.3132,16.3404,119400.0
2009-07-15 15:10:00,24.04,24.08,24.02,24.04,334300.0,16.3404,16.3676,16.3268,16.3404,334300.0
2009-07-15 15:15:00,24.03,24.05,24.02,24.04,114300.0,16.3336,16.3472,16.3268,16.3404,114300.0
2009-07-15 15:20:00,24.04,24.05,24.03,24.04,207000.0,16.3404,16.3472,16.3336,16.3404,207000.0
2009-07-15 15:25:00,24.03,24.04,24.0,24.01,245600.0,16.3336,16.3404,16.3132,16.32,245600.0
2009-07-15 15:30:00,24.0,24.05,24.0,24.05,234500.0,16.3132,16.3472,16.3132,16.3472,234500.0
2009-07-15 15:35:00,24.04,24.06,24.04,24.05,210700.0,16.3404,16.354,16.3404,16.3472,210700.0
2009-07-15 15:40:00,24.06,24.09,24.04,24.06,440000.0,16.354,16.3744,16.3404,16.354,440000.0
2009-07-15 15:45:00,24.07,24.07,24.03,24.07,381300.0,16.3608,16.3608,16.3336,16.3608,381300.0
2009-07-15 15:50:00,24.07,24.14,24.06,24.12,641900.0,16.3608,16.4084,16.354,16.3948,641900.0
2009-07-15 15:55:00,24.12,24.13,24.08,24.11,796700.0,16.3948,16.4016,16.3676,16.388,796700.0
2009-07-16 09:30:00,24.07,24.1,23.92,24.02,243300.0,16.3608,16.3812,16.2588,16.3268,243300.0
2009-07-16 09:35:00,24.02,24.04,23.95,24.02,135900.0,16.3268,16.3404,16.2792,16.3268,135900.0
2009-07-16 09:40:00,24.02,24.1,24.01,24.08,192600.0,16.3268,16.3812,16.32,16.3676,192600.0
2009-07-16 09:45:00,24.09,24.16,24.08,24.08,140600.0,16.3744,16.4219,16.3676,16.3676,140600.0
2009-07-16 09:50:00,24.08,24.19,24.08,24.14,194800.0,16.3676,16.4423,16.3676,16.4084,194800.0
2009-07-16 09:55:00,24.14,24.14,24.04,24.08,109400.0,16.4084,16.4084,16.3404,16.3676,109400.0
2009-07-16 10:00:00,24.07,24.07,23.92,23.96,229700.0,16.3608,16.3608,16.2588,16.286,229700.0
2009-07-16 10:05:00,23.97,24.05,23.92,24.04,187600.0,16.2928,16.3472,16.2588,16.3404,187600.0
2009-07-16 10:10:00,24.04,24.05,23.94,24.0,114100.0,16.3404,16.3472,16.2724,16.3132,114100.0
2009-07-16 10:15:00,24.01,24.04,23.96,23.96,82700.0,16.32,16.3404,16.286,16.286,82700.0
2009-07-16 10:20:00,23.95,24.0,23.93,23.98,97700.0,16.2792,16.3132,16.2656,16.2996,97700.0
2009-07-16 10:25:00,23.98,24.04,23.97,23.99,116900.0,16.2996,16.3404,16.2928,16.3064,116900.0
2009-07-16 10:30:00,23.99,24.03,23.96,23.96,122500.0,16.3064,16.3336,16.286,16.286,122500.0
2009-07-16 10:35:00,23.96,24.01,23.95,23.97,149600.0,16.286,16.32,16.2792,16.2928,149600.0
2009-07-16 10:40:00,23.96,24.0,23.95,23.98,70300.0,16.286,16.3132,16.2792,16.2996,70300.0
2009-07-16 10:45:00,23.97,24.01,23.97,23.98,85600.0,16.2928,16.32,16.2928,16.2996,85600.0
2009-07-16 10:50:00,23.98,24.02,23.95,24.02,74100.0,16.2996,16.3268,16.2792,16.3268,74100.0
2009-07-16 10:55:00,24.01,24.05,23.98,24.01,169200.0,16.32,16.3472,16.2996,16.32,169200.0
2009-07-16 11:00:00,24.0,24.05,23.99,24.02,76500.0,16.3132,16.3472,16.3064,16.3268,76500.0
2009-07-16 11:05:00,24.01,24.06,24.01,24.03,64800.0,16.32,16.354,16.32,16.3336,64800.0
2009-07-16 11:10:00,24.03,24.04,23.97,24.0,89300.0,16.3336,16.3404,16.2928,16.3132,89300.0
2009-07-16 11:15:00,24.0,24.0,23.95,23.97,67000.0,16.3132,16.3132,16.2792,16.2928,67000.0
2009-07-16 11:20:00,23.98,24.01,23.96,23.98,49800.0,16.2996,16.32,16.286,16.2996,49800.0
2009-07-16 11:25:00,23.98,23.98,23.92,23.92,85900.0,16.2996,16.2996,16.2588,16.2588,85900.0
2009-07-16 11:30:00,23.92,23.92,23.87,23.89,131500.0,16.2588,16.2588,16.2248,16.2384,131500.0
2009-07-16 11:35:00,23.9,23.94,23.89,23.93,27600.0,16.2452,16.2724,16.2384,16.2656,27600.0
2009-07-16 11:40:00,23.94,23.94,23.92,23.92,23400.0,16.2724,16.2724,16.2588,16.2588,23400.0
2009-07-16 11:45:00,23.92,23.94,23.9,23.91,68000.0,16.2588,16.2724,16.2452,16.252,68000.0
2009-07-16 11:50:00,23.92,23.92,23.88,23.88,61300.0,16.2588,16.2588,16.2316,16.2316,61300.0
2009-07-16 11:55:00,23.88,23.96,23.88,23.94,97400.0,16.2316,16.286,16.2316,16.2724,97400.0
2009-07-16 12:00:00,23.95,23.98,23.92,23.97,94600.0,16.2792,16.2996,16.2588,16.2928,94600.0
2009-07-16 12:05:00,23.99,23.99,23.95,23.96,50400.0,16.3064,16.3064,16.2792,16.286,50400.0
2009-07-16 12:10:00,23.95,23.98,23.95,23.97,18400.0,16.2792,16.2996,16.2792,16.2928,18400.0
2009-07-16 12:15:00,23.98,23.98,23.92,23.93,63000.0,16.2996,16.2996,16.2588,16.2656,63000.0
2009-07-16 12:20:00,23.92,23.93,23.92,23.92,12900.0,16.2588,16.2656,16.2588,16.2588,12900.0
2009-07-16 12:25:00,23.92,23.94,23.91,23.93,37800.0,16.2588,16.2724,16.252,16.2656,37800.0
2009-07-16 12:30:00,23.93,23.94,23.9,23.92,88000.0,16.2656,16.2724,16.2452,16.2588,88000.0
2009-07-16 12:35:00,23.92,23.93,23.88,23.88,46500.0,16.2588,16.2656,16.2316,16.2316,46500.0
2009-07-16 12:40:00,23.88,23.92,23.88,23.9,72300.0,16.2316,16.2588,16.2316,16.2452,72300.0
2009-07-16 12:45:00,23.91,23.93,23.9,23.92,41800.0,16.252,16.2656,16.2452,16.2588,41800.0
2009-07-16 12:50:00,23.92,23.93,23.89,23.89,34500.0,16.2588,16.2656,16.2384,16.2384,34500.0
2009-07-16 12:55:00,23.89,23.9,23.88,23.88,46100.0,16.2384,16.2452,16.2316,16.2316,46100.0
2009-07-16 13:00:00,23.88,23.9,23.88,23.89,39400.0,16.2316,16.2452,16.2316,16.2384,39400.0
2009-07-16 13:05:00,23.89,23.9,23.85,23.85,136000.0,16.2384,16.2452,16.2112,16.2112,136000.0
2009-07-16 13:10:00,23.85,23.86,23.82,23.84,89100.0,16.2112,16.218,16.1908,16.2044,89100.0
2009-07-16 13:15:00,23.85,23.85,23.84,23.84,58400.0,16.2112,16.2112,16.2044,16.2044,58400.0
2009-07-16 13:20:00,23.84,23.88,23.83,23.86,78800.0,16.2044,16.2316,16.1976,16.218,78800.0
2009-07-16 13:25:00,23.85,23.88,23.85,23.88,127200.0,16.2112,16.2316,16.2112,16.2316,127200.0
2009-07-16 13:30:00,23.88,23.91,23.87,23.91,90400.0,16.2316,16.252,16.2248,16.252,90400.0
2009-07-16 13:35:00,23.9,23.94,23.9,23.94,55300.0,16.2452,16.2724,16.2452,16.2724,55300.0
2009-07-16 13:40:00,23.94,23.99,23.93,23.98,126100.0,16.2724,16.3064,16.2656,16.2996,126100.0
2009-07-16 13:45:00,23.97,24.01,23.97,24.0,131800.0,16.2928,16.32,16.2928,16.3132,131800.0
2009-07-16 13:50:00,24.01,24.05,24.0,24.05,119900.0,16.32,16.3472,16.3132,16.3472,119900.0
2009-07-16 13:55:00,24.04,24.07,24.03,24.05,134200.0,16.3404,16.3608,16.3336,16.3472,134200.0
2009-07-16 14:00:00,24.06,24.09,24.05,24.06,130800.0,16.354,16.3744,16.3472,16.354,130800.0
2009-07-16 14:05:00,24.05,24.08,24.05,24.08,54200.0,16.3472,16.3676,16.3472,16.3676,54200.0
2009-07-16 14:10:00,24.08,24.13,24.06,24.12,137100.0,16.3676,16.4016,16.354,16.3948,137100.0
2009-07-16 14:15:00,24.12,24.16,24.12,24.12,175800.0,16.3948,16.4219,16.3948,16.3948,175800.0
2009-07-16 14:20:00,24.12,24.17,24.11,24.17,151400.0,16.3948,16.4287,16.388,16.4287,151400.0
2009-07-16 14:25:00,24.17,24.23,24.16,24.21,360800.0,16.4287,16.4695,16.4219,16.4559,360800.0
2009-07-16 14:30:00,24.2,24.21,24.18,24.2,118900.0,16.4491,16.4559,16.4355,16.4491,118900.0
2009-07-16 14:35:00,24.2,24.25,24.2,24.24,209300.0,16.4491,16.4831,16.4491,16.4763,209300.0
2009-07-16 14:40:00,24.25,24.25,24.19,24.24,153800.0,16.4831,16.4831,16.4423,16.4763,153800.0
2009-07-16 14:45:00,24.25,24.28,24.22,24.26,194800.0,16.4831,16.5035,16.4627,16.4899,194800.0
2009-07-16 14:50:00,24.26,24.3,24.26,24.27,227400.0,16.4899,16.5171,16.4899,16.4967,227400.0
2009-07-16 14:55:00,24.3,24.3,24.26,24.29,132300.0,16.5171,16.5171,16.4899,16.5103,132300.0
2009-07-16 15:00:00,24.3,24.31,24.27,24.31,180800.0,16.5171,16.5239,16.4967,16.5239,180800.0
2009-07-16 15:05:00,24.31,24.37,24.3,24.36,313400.0,16.5239,16.5647,16.5171,16.5579,313400.0
2009-07-16 15:10:00,24.36,24.4,24.34,24.34,242300.0,16.5579,16.5851,16.5443,16.5443,242300.0
2009-07-16 15:15:00,24.34,24.42,24.32,24.37,438600.0,16.5443,16.5987,16.5307,16.5647,438600.0
2009-07-16 15:20:00,24.37,24.42,24.34,24.41,269700.0,16.5647,16.5987,16.5443,16.5919,269700.0
2009-07-16 15:25:00,24.42,24.44,24.36,24.39,586600.0,16.5987,16.6123,16.5579,16.5783,586600.0
2009-07-16 15:30:00,24.39,24.41,24.36,24.38,350400.0,16.5783,16.5919,16.5579,16.5715,350400.0
2009-07-16 15:35:00,24.37,24.4,24.36,24.38,261300.0,16.5647,16.5851,16.5579,16.5715,261300.0
2009-07-16 15:40:00,24.39,24.51,24.39,24.51,559500.0,16.5783,16.6599,16.5783,16.6599,559500.0
2009-07-16 15:45:00,24.51,24.52,24.47,24.5,769100.0,16.6599,16.6666,16.6327,16.6531,769100.0
2009-07-16 15:50:00,24.5,24.5,24.41,24.44,508600.0,16.6531,16.6531,16.5919,16.6123,508600.0
2009-07-16 15:55:00,24.43,24.44,24.35,24.37,1025600.0,16.6055,16.6123,16.5511,16.5647,1025600.0
2009-07-17 09:30:00,24.58,24.6,24.4,24.51,1583800.0,16.7074,16.721,16.5851,16.6599,1583800.0
2009-07-17 09:35:00,24.51,24.51,24.41,24.43,351700.0,16.6599,16.6599,16.5919,16.6055,351700.0
2009-07-17 09:40:00,24.43,24.46,24.4,24.44,319600.0,16.6055,16.6259,16.5851,16.6123,319600.0
2009-07-17 09:45:00,24.44,24.47,24.38,24.39,423900.0,16.6123,16.6327,16.5715,16.5783,423900.0
2009-07-17 09:50:00,24.39,24.4,24.32,24.37,345100.0,16.5783,16.5851,16.5307,16.5647,345100.0
2009-07-17 09:55:00,24.37,24.45,24.36,24.44,279900.0,16.5647,16.6191,16.5579,16.6123,279900.0
2009-07-17 10:00:00,24.45,24.46,24.36,24.43,441200.0,16.6191,16.6259,16.5579,16.6055,441200.0
2009-07-17 10:05:00,24.43,24.46,24.37,24.43,607100.0,16.6055,16.6259,16.5647,16.6055,607100.0
2009-07-17 10:10:00,24.43,24.46,24.41,24.42,375300.0,16.6055,16.6259,16.5919,16.5987,375300.0
2009-07-17 10:15:00,24.42,24.46,24.4,24.42,238400.0,16.5987,16.6259,16.5851,16.5987,238400.0
2009-07-17 10:20:00,24.41,24.49,24.41,24.49,388200.0,16.5919,16.6463,16.5919,16.6463,388200.0
2009-07-17 10:25:00,24.49,24.5,24.4,24.44,292000.0,16.6463,16.6531,16.5851,16.6123,292000.0
2009-07-17 10:30:00,24.43,24.5,24.42,24.48,141100.0,16.6055,16.6531,16.5987,16.6395,141100.0
2009-07-17 10:35:00,24.48,24.53,24.46,24.51,262200.0,16.6395,16.6734,16.6259,16.6599,262200.0
2009-07-17 10:40:00,24.52,24.52,24.47,24.5,232800.0,16.6666,16.6666,16.6327,16.6531,232800.0
2009-07-17 10:45:00,24.5,24.53,24.46,24.47,137800.0,16.6531,16.6734,16.6259,16.6327,137800.0
2009-07-17 10:50:00,24.47,24.53,24.47,24.49,334300.0,16.6327,16.6734,16.6327,16.6463,334300.0
2009-07-17 10:55:00,24.49,24.5,24.44,24.47,207100.0,16.6463,16.6531,16.6123,16.6327,207100.0
2009-07-17 11:00:00,24.46,24.47,24.42,24.42,197000.0,16.6259,16.6327,16.5987,16.5987,197000.0
2009-07-17 11:05:00,24.42,24.45,24.39,24.44,107700.0,16.5987,16.6191,16.5783,16.6123,107700.0
2009-07-17 11:10:00,24.44,24.49,24.42,24.47,190800.0,16.6123,16.6463,16.5987,16.6327,190800.0
2009-07-17 11:15:00,24.47,24.5,24.47,24.48,135900.0,16.6327,16.6531,16.6327,16.6395,135900.0
2009-07-17 11:20:00,24.48,24.52,24.47,24.51,150600.0,16.6395,16.6666,16.6327,16.6599,150600.0
2009-07-17 11:25:00,24.51,24.53,24.47,24.52,115400.0,16.6599,16.6734,16.6327,16.6666,115400.0
2009-07-17 11:30:00,24.53,24.53,24.48,24.51,125300.0,16.6734,16.6734,16.6395,16.6599,125300.0
2009-07-17 11:35:00,24.5,24.54,24.5,24.51,82200.0,16.6531,16.6802,16.6531,16.6599,82200.0
2009-07-17 11:40:00,24.52,24.52,24.49,24.49,83600.0,16.6666,16.6666,16.6463,16.6463,83600.0
2009-07-17 11:45:00,24.5,24.51,24.47,24.5,329800.0,16.6531,16.6599,16.6327,16.6531,329800.0
2009-07-17 11:50:00,24.5,24.51,24.48,24.49,148800.0,16.6531,16.6599,16.6395,16.6463,148800.0
2009-07-17 11:55:00,24.5,24.52,24.49,24.5,125000.0,16.6531,16.6666,16.6463,16.6531,125000.0
2009-07-17 12:00:00,24.5,24.53,24.49,24.51,97500.0,16.6531,16.6734,16.6463,16.6599,97500.0
2009-07-17 12:05:00,24.51,24.55,24.5,24.52,195000.0,16.6599,16.687,16.6531,16.6666,195000.0
2009-07-17 12:10:00,24.53,24.54,24.51,24.54,136200.0,16.6734,16.6802,16.6599,16.6802,136200.0
2009-07-17 12:15:00,24.54,24.55,24.53,24.54,95700.0,16.6802,16.687,16.6734,16.6802,95700.0
2009-07-17 12:20:00,24.54,24.55,24.51,24.52,103300.0,16.6802,16.687,16.6599,16.6666,103300.0
2009-07-17 12:25:00,24.52,24.54,24.47,24.49,106000.0,16.6666,16.6802,16.6327,16.6463,106000.0
2009-07-17 12:30:00,24.48,24.5,24.47,24.5,63700.0,16.6395,16.6531,16.6327,16.6531,63700.0
2009-07-17 12:35:00,24.5,24.53,24.49,24.53,31900.0,16.6531,16.6734,16.6463,16.6734,31900.0
2009-07-17 12:40:00,24.53,24.53,24.52,24.52,39200.0,16.6734,16.6734,16.6666,16.6666,39200.0
2009-07-17 12:45:00,24.52,24.54,24.51,24.54,94400.0,16.6666,16.6802,16.6599,16.6802,94400.0
2009-07-17 12:50:00,24.53,24.54,24.52,24.52,91500.0,16.6734,16.6802,16.6666,16.6666,91500.0
2009-07-17 12:55:00,24.52,24.54,24.5,24.54,100700.0,16.6666,16.6802,16.6531,16.6802,100700.0
2009-07-17 13:00:00,24.53,24.54,24.52,24.54,49600.0,16.6734,16.6802,16.6666,16.6802,49600.0
2009-07-17 13:05:00,24.53,24.54,24.53,24.53,90300.0,16.6734,16.6802,16.6734,16.6734,90300.0
2009-07-17 13:10:00,24.53,24.54,24.52,24.52,50500.0,16.6734,16.6802,16.6666,16.6666,50500.0
2009-07-17 13:15:00,24.53,24.55,24.52,24.54,49700.0,16.6734,16.687,16.6666,16.6802,49700.0
2009-07-17 13:20:00,24.55,24.59,24.55,24.57,110800.0,16.687,16.7142,16.687,16.7006,110800.0
2009-07-17 13:25:00,24.57,24.63,24.57,24.63,295100.0,16.7006,16.7414,16.7006,16.7414,295100.0
2009-07-17 13:30:00,24.63,24.65,24.62,24.65,103900.0,16.7414,16.755,16.7346,16.755,103900.0
2009-07-17 13:35:00,24.65,24.69,24.64,24.68,130300.0,16.755,16.7822,16.7482,16.7754,130300.0
2009-07-17 13:40:00,24.67,24.7,24.67,24.7,104500.0,16.7686,16.789,16.7686,16.789,104500.0
2009-07-17 13:45:00,24.7,24.71,24.68,24.71,103200.0,16.789,16.7958,16.7754,16.7958,103200.0
2009-07-17 13:50:00,24.7,24.71,24.67,24.69,113000.0,16.789,16.7958,16.7686,16.7822,113000.0
2009-07-17 13:55:00,24.69,24.7,24.64,24.64,72100.0,16.7822,16.789,16.7482,16.7482,72100.0
2009-07-17 14:00:00,24.64,24.66,24.63,24.64,53200.0,16.7482,16.7618,16.7414,16.7482,53200.0
2009-07-17 14:05:00,24.65,24.65,24.63,24.64,35900.0,16.755,16.755,16.7414,16.7482,35900.0
2009-07-17 14:10:00,24.63,24.64,24.6,24.6,69400.0,16.7414,16.7482,16.721,16.721,69400.0
2009-07-17 14:15:00,24.61,24.66,24.6,24.64,191500.0,16.7278,16.7618,16.721,16.7482,191500.0
2009-07-17 14:20:00,24.64,24.66,24.64,24.66,49700.0,16.7482,16.7618,16.7482,16.7618,49700.0
2009-07-17 14:25:00,24.65,24.69,24.65,24.67,94400.0,16.755,16.7822,16.755,16.7686,94400.0
2009-07-17 14:30:00,24.67,24.7,24.66,24.7,87500.0,16.7686,16.789,16.7618,16.789,87500.0
2009-07-17 14:35:00,24.69,24.7,24.68,24.7,126100.0,16.7822,16.789,16.7754,16.789,126100.0
2009-07-17 14:40:00,24.7,24.75,24.7,24.74,192400.0,16.789,16.823,16.789,16.8162,192400.0
2009-07-17 14:45:00,24.73,24.74,24.68,24.68,111400.0,16.8094,16.8162,16.7754,16.7754,111400.0
2009-07-17 14:50:00,24.69,24.71,24.67,24.7,64200.0,16.7822,16.7958,16.7686,16.789,64200.0
2009-07-17 14:55:00,24.71,24.71,24.67,24.7,63200.0,16.7958,16.7958,16.7686,16.789,63200.0
2009-07-17 15:00:00,24.7,24.72,24.68,24.69,79800.0,16.789,16.8026,16.7754,16.7822,79800.0
2009-07-17 15:05:00,24.68,24.7,24.68,24.68,58300.0,16.7754,16.789,16.7754,16.7754,58300.0
2009-07-17 15:10:00,24.68,24.69,24.68,24.69,107200.0,16.7754,16.7822,16.7754,16.7822,107200.0
2009-07-17 15:15:00,24.69,24.69,24.67,24.67,117200.0,16.7822,16.7822,16.7686,16.7686,117200.0
2009-07-17 15:20:00,24.67,24.68,24.62,24.62,127700.0,16.7686,16.7754,16.7346,16.7346,127700.0
2009-07-17 15:25:00,24.62,24.63,24.62,24.62,78500.0,16.7346,16.7414,16.7346,16.7346,78500.0
2009-07-17 15:30:00,24.63,24.63,24.55,24.57,218900.0,16.7414,16.7414,16.687,16.7006,218900.0
2009-07-17 15:35:00,24.58,24.59,24.56,24.58,122700.0,16.7074,16.7142,16.6938,16.7074,122700.0
2009-07-17 15:40:00,24.57,24.63,24.57,24.61,251000.0,16.7006,16.7414,16.7006,16.7278,251000.0
2009-07-17 15:45:00,24.61,24.64,24.6,24.64,150700.0,16.7278,16.7482,16.721,16.7482,150700.0
2009-07-17 15:50:00,24.64,24.7,24.63,24.66,394600.0,16.7482,16.789,16.7414,16.7618,394600.0
2009-07-17 15:55:00,24.67,24.69,24.65,24.67,521500.0,16.7686,16.7822,16.755,16.7686,521500.0
2009-07-20 09:30:00,24.72,24.75,24.64,24.74,225400.0,16.8026,16.823,16.7482,16.8162,225400.0
2009-07-20 09:35:00,24.75,24.79,24.62,24.65,433600.0,16.823,16.8502,16.7346,16.755,433600.0
2009-07-20 09:40:00,24.65,24.7,24.49,24.57,419400.0,16.755,16.789,16.6463,16.7006,419400.0
2009-07-20 09:45:00,24.57,24.64,24.54,24.63,178000.0,16.7006,16.7482,16.6802,16.7414,178000.0
2009-07-20 09:50:00,24.63,24.65,24.59,24.61,191600.0,16.7414,16.755,16.7142,16.7278,191600.0
2009-07-20 09:55:00,24.62,24.68,24.57,24.68,146500.0,16.7346,16.7754,16.7006,16.7754,146500.0
2009-07-20 10:00:00,24.68,24.77,24.65,24.74,258500.0,16.7754,16.8366,16.755,16.8162,258500.0
2009-07-20 10:05:00,24.74,24.78,24.6,24.62,209000.0,16.8162,16.8434,16.721,16.7346,209000.0
2009-07-20 10:10:00,24.61,24.65,24.57,24.63,184000.0,16.7278,16.755,16.7006,16.7414,184000.0
2009-07-20 10:15:00,24.64,24.69,24.63,24.66,198100.0,16.7482,16.7822,16.7414,16.7618,198100.0
2009-07-20 10:20:00,24.67,24.71,24.6,24.68,135100.0,16.7686,16.7958,16.721,16.7754,135100.0
2009-07-20 10:25:00,24.68,24.71,24.63,24.67,161200.0,16.7754,16.7958,16.7414,16.7686,161200.0
2009-07-20 10:30:00,24.67,24.7,24.56,24.58,157100.0,16.7686,16.789,16.6938,16.7074,157100.0
2009-07-20 10:35:00,24.58,24.65,24.58,24.61,130600.0,16.7074,16.755,16.7074,16.7278,130600.0
2009-07-20 10:40:00,24.6,24.6,24.56,24.6,78900.0,16.721,16.721,16.6938,16.721,78900.0
2009-07-20 10:45:00,24.6,24.61,24.54,24.54,108800.0,16.721,16.7278,16.6802,16.6802,108800.0
2009-07-20 10:50:00,24.55,24.62,24.54,24.6,76700.0,16.687,16.7346,16.6802,16.721,76700.0
2009-07-20 10:55:00,24.59,24.64,24.59,24.64,77600.0,16.7142,16.7482,16.7142,16.7482,77600.0
2009-07-20 11:00:00,24.64,24.69,24.62,24.65,135900.0,16.7482,16.7822,16.7346,16.755,135900.0
2009-07-20 11:05:00,24.65,24.69,24.65,24.68,62600.0,16.755,16.7822,16.755,16.7754,62600.0
2009-07-20 11:10:00,24.68,24.72,24.67,24.71,110200.0,16.7754,16.8026,16.7686,16.7958,110200.0
2009-07-20 11:15:00,24.72,24.72,24.7,24.72,94100.0,16.8026,16.8026,16.789,16.8026,94100.0
2009-07-20 11:20:00,24.72,24.78,24.71,24.76,178900.0,16.8026,16.8434,16.7958,16.8298,178900.0
2009-07-20 11:25:00,24.76,24.78,24.75,24.76,136200.0,16.8298,16.8434,16.823,16.8298,136200.0
2009-07-20 11:30:00,24.76,24.79,24.75,24.78,89500.0,16.8298,16.8502,16.823,16.8434,89500.0
2009-07-20 11:35:00,24.78,24.8,24.76,24.77,113600.0,16.8434,16.857,16.8298,16.8366,113600.0
2009-07-20 11:40:00,24.77,24.78,24.76,24.78,42400.0,16.8366,16.8434,16.8298,16.8434,42400.0
2009-07-20 11:45:00,24.79,24.8,24.77,24.78,78300.0,16.8502,16.857,16.8366,16.8434,78300.0
2009-07-20 11:50:00,24.79,24.83,24.77,24.83,147900.0,16.8502,16.8774,16.8366,16.8774,147900.0
2009-07-20 11:55:00,24.82,24.83,24.79,24.81,97300.0,16.8706,16.8774,16.8502,16.8638,97300.0
2009-07-20 12:00:00,24.82,24.85,24.81,24.83,55100.0,16.8706,16.891,16.8638,16.8774,55100.0
2009-07-20 12:05:00,24.83,24.85,24.8,24.8,64700.0,16.8774,16.891,16.857,16.857,64700.0
2009-07-20 12:10:00,24.81,24.83,24.8,24.83,47200.0,16.8638,16.8774,16.857,16.8774,47200.0
2009-07-20 12:15:00,24.83,24.84,24.82,24.83,57600.0,16.8774,16.8842,16.8706,16.8774,57600.0
2009-07-20 12:20:00,24.82,24.83,24.77,24.78,69800.0,16.8706,16.8774,16.8366,16.8434,69800.0
2009-07-20 12:25:00,24.77,24.81,24.75,24.81,73600.0,16.8366,16.8638,16.823,16.8638,73600.0
2009-07-20 12:30:00,24.81,24.85,24.8,24.81,120400.0,16.8638,16.891,16.857,16.8638,120400.0
2009-07-20 12:35:00,24.81,24.83,24.8,24.83,41000.0,16.8638,16.8774,16.857,16.8774,41000.0
2009-07-20 12:40:00,24.83,24.83,24.8,24.81,129400.0,16.8774,16.8774,16.857,16.8638,129400.0
2009-07-20 12:45:00,24.81,24.81,24.79,24.8,135900.0,16.8638,16.8638,16.8502,16.857,135900.0
2009-07-20 12:50:00,24.79,24.81,24.79,24.79,96100.0,16.8502,16.8638,16.8502,16.8502,96100.0
2009-07-20 12:55:00,24.8,24.8,24.79,24.8,12200.0,16.857,16.857,16.8502,16.857,12200.0
2009-07-20 13:00:00,24.8,24.8,24.77,24.77,54300.0,16.857,16.857,16.8366,16.8366,54300.0
2009-07-20 13:05:00,24.77,24.77,24.75,24.75,38700.0,16.8366,16.8366,16.823,16.823,38700.0
2009-07-20 13:10:00,24.75,24.76,24.73,24.73,49900.0,16.823,16.8298,16.8094,16.8094,49900.0
2009-07-20 13:15:00,24.73,24.74,24.71,24.74,55300.0,16.8094,16.8162,16.7958,16.8162,55300.0
2009-07-20 13:20:00,24.75,24.75,24.72,24.73,42500.0,16.823,16.823,16.8026,16.8094,42500.0
2009-07-20 13:25:00,24.72,24.73,24.7,24.71,46400.0,16.8026,16.8094,16.789,16.7958,46400.0
2009-07-20 13:30:00,24.71,24.72,24.68,24.7,107100.0,16.7958,16.8026,16.7754,16.789,107100.0
2009-07-20 13:35:00,24.71,24.74,24.67,24.67,86100.0,16.7958,16.8162,16.7686,16.7686,86100.0
2009-07-20 13:40:00,24.67,24.71,24.66,24.68,58600.0,16.7686,16.7958,16.7618,16.7754,58600.0
2009-07-20 13:45:00,24.67,24.74,24.67,24.72,61300.0,16.7686,16.8162,16.7686,16.8026,61300.0
2009-07-20 13:50:00,24.72,24.73,24.7,24.72,41200.0,16.8026,16.8094,16.789,16.8026,41200.0
2009-07-20 13:55:00,24.72,24.73,24.7,24.72,42700.0,16.8026,16.8094,16.789,16.8026,42700.0
2009-07-20 14:00:00,24.72,24.74,24.69,24.73,70300.0,16.8026,16.8162,16.7822,16.8094,70300.0
2009-07-20 14:05:00,24.74,24.77,24.73,24.76,76900.0,16.8162,16.8366,16.8094,16.8298,76900.0
2009-07-20 14:10:00,24.76,24.8,24.74,24.76,89100.0,16.8298,16.857,16.8162,16.8298,89100.0
2009-07-20 14:15:00,24.75,24.8,24.75,24.79,77900.0,16.823,16.857,16.823,16.8502,77900.0
2009-07-20 14:20:00,24.79,24.79,24.72,24.74,53900.0,16.8502,16.8502,16.8026,16.8162,53900.0
2009-07-20 14:25:00,24.73,24.73,24.68,24.72,80700.0,16.8094,16.8094,16.7754,16.8026,80700.0
2009-07-20 14:30:00,24.72,24.76,24.71,24.74,60700.0,16.8026,16.8298,16.7958,16.8162,60700.0
2009-07-20 14:35:00,24.73,24.75,24.72,24.72,58500.0,16.8094,16.823,16.8026,16.8026,58500.0
2009-07-20 14:40:00,24.71,24.74,24.69,24.71,74900.0,16.7958,16.8162,16.7822,16.7958,74900.0
2009-07-20 14:45:00,24.72,24.75,24.68,24.72,103200.0,16.8026,16.823,16.7754,16.8026,103200.0
2009-07-20 14:50:00,24.71,24.73,24.69,24.73,85300.0,16.7958,16.8094,16.7822,16.8094,85300.0
2009-07-20 14:55:00,24.72,24.75,24.72,24.72,68100.0,16.8026,16.823,16.8026,16.8026,68100.0
2009-07-20 15:00:00,24.73,24.79,24.72,24.77,112400.0,16.8094,16.8502,16.8026,16.8366,112400.0
2009-07-20 15:05:00,24.78,24.84,24.76,24.83,177900.0,16.8434,16.8842,16.8298,16.8774,177900.0
2009-07-20 15:10:00,24.84,24.86,24.79,24.8,180200.0,16.8842,16.8978,16.8502,16.857,180200.0
2009-07-20 15:15:00,24.8,24.81,24.79,24.8,107000.0,16.857,16.8638,16.8502,16.857,107000.0
2009-07-20 15:20:00,24.79,24.8,24.79,24.8,81100.0,16.8502,16.857,16.8502,16.857,81100.0
2009-07-20 15:25:00,24.8,24.8,24.79,24.8,154300.0,16.857,16.857,16.8502,16.857,154300.0
2009-07-20 15:30:00,24.79,24.8,24.78,24.8,135900.0,16.8502,16.857,16.8434,16.857,135900.0
2009-07-20 15:35:00,24.8,24.8,24.77,24.8,203000.0,16.857,16.857,16.8366,16.857,203000.0
2009-07-20 15:40:00,24.8,24.85,24.79,24.79,245400.0,16.857,16.891,16.8502,16.8502,245400.0
2009-07-20 15:45:00,24.8,24.8,24.77,24.8,141100.0,16.857,16.857,16.8366,16.857,141100.0
2009-07-20 15:50:00,24.79,24.85,24.79,24.82,336900.0,16.8502,16.891,16.8502,16.8706,336900.0
2009-07-20 15:55:00,24.83,24.84,24.79,24.8,362100.0,16.8774,16.8842,16.8502,16.857,362100.0
2009-07-21 09:30:00,24.82,24.9,24.73,24.73,283300.0,16.8706,16.9249,16.8094,16.8094,283300.0
2009-07-21 09:35:00,24.73,24.74,24.63,24.7,280500.0,16.8094,16.8162,16.7414,16.789,280500.0
2009-07-21 09:40:00,24.69,24.69,24.47,24.5,244700.0,16.7822,16.7822,16.6327,16.6531,244700.0
2009-07-21 09:45:00,24.48,24.52,24.41,24.47,421900.0,16.6395,16.6666,16.5919,16.6327,421900.0
2009-07-21 09:50:00,24.47,24.56,24.45,24.56,387600.0,16.6327,16.6938,16.6191,16.6938,387600.0
2009-07-21 09:55:00,24.57,24.74,24.57,24.7,235200.0,16.7006,16.8162,16.7006,16.789,235200.0
2009-07-21 10:00:00,24.69,24.69,24.46,24.52,334100.0,16.7822,16.7822,16.6259,16.6666,334100.0
2009-07-21 10:05:00,24.52,24.53,24.44,24.49,382300.0,16.6666,16.6734,16.6123,16.6463,382300.0
2009-07-21 10:10:00,24.49,24.57,24.43,24.56,296800.0,16.6463,16.7006,16.6055,16.6938,296800.0
2009-07-21 10:15:00,24.55,24.59,24.48,24.54,206300.0,16.687,16.7142,16.6395,16.6802,206300.0
2009-07-21 10:20:00,24.54,24.58,24.48,24.5,163900.0,16.6802,16.7074,16.6395,16.6531,163900.0
2009-07-21 10:25:00,24.5,24.51,24.45,24.5,128000.0,16.6531,16.6599,16.6191,16.6531,128000.0
2009-07-21 10:30:00,24.51,24.56,24.5,24.56,217200.0,16.6599,16.6938,16.6531,16.6938,217200.0
2009-07-21 10:35:00,24.56,24.6,24.5,24.53,184600.0,16.6938,16.721,16.6531,16.6734,184600.0
2009-07-21 10:40:00,24.53,24.56,24.5,24.55,140900.0,16.6734,16.6938,16.6531,16.687,140900.0
2009-07-21 10:45:00,24.55,24.56,24.5,24.51,88100.0,16.687,16.6938,16.6531,16.6599,88100.0
2009-07-21 10:50:00,24.51,24.54,24.5,24.54,119300.0,16.6599,16.6802,16.6531,16.6802,119300.0
2009-07-21 10:55:00,24.53,24.55,24.48,24.54,104500.0,16.6734,16.687,16.6395,16.6802,104500.0
2009-07-21 11:00:00,24.54,24.55,24.51,24.52,104500.0,16.6802,16.687,16.6599,16.6666,104500.0
2009-07-21 11:05:00,24.51,24.55,24.49,24.54,86800.0,16.6599,16.687,16.6463,16.6802,86800.0
2009-07-21 11:10:00,24.54,24.57,24.44,24.46,181400.0,16.6802,16.7006,16.6123,16.6259,181400.0
2009-07-21 11:15:00,24.47,24.48,24.44,24.44,116200.0,16.6327,16.6395,16.6123,16.6123,116200.0
2009-07-21 11:20:00,24.45,24.48,24.44,24.45,76200.0,16.6191,16.6395,16.6123,16.6191,76200.0
2009-07-21 11:25:00,24.45,24.47,24.44,24.44,282900.0,16.6191,16.6327,16.6123,16.6123,282900.0
2009-07-21 11:30:00,24.45,24.46,24.39,24.45,170300.0,16.6191,16.6259,16.5783,16.6191,170300.0
2009-07-21 11:35:00,24.45,24.47,24.43,24.44,145000.0,16.6191,16.6327,16.6055,16.6123,145000.0
2009-07-21 11:40:00,24.44,24.44,24.34,24.35,204300.0,16.6123,16.6123,16.5443,16.5511,204300.0
2009-07-21 11:45:00,24.34,24.36,24.31,24.32,145900.0,16.5443,16.5579,16.5239,16.5307,145900.0
2009-07-21 11:50:00,24.31,24.33,24.29,24.29,98100.0,16.5239,16.5375,16.5103,16.5103,98100.0
2009-07-21 11:55:00,24.29,24.3,24.22,24.23,258000.0,16.5103,16.5171,16.4627,16.4695,258000.0
2009-07-21 12:00:00,24.23,24.26,24.22,24.23,141800.0,16.4695,16.4899,16.4627,16.4695,141800.0
2009-07-21 12:05:00,24.24,24.27,24.21,24.26,106500.0,16.4763,16.4967,16.4559,16.4899,106500.0
2009-07-21 12:10:00,24.27,24.27,24.25,24.26,50200.0,16.4967,16.4967,16.4831,16.4899,50200.0
2009-07-21 12:15:00,24.26,24.27,24.25,24.25,59500.0,16.4899,16.4967,16.4831,16.4831,59500.0
2009-07-21 12:20:00,24.25,24.25,24.2,24.2,103400.0,16.4831,16.4831,16.4491,16.4491,103400.0
2009-07-21 12:25:00,24.21,24.29,24.2,24.26,127700.0,16.4559,16.5103,16.4491,16.4899,127700.0
2009-07-21 12:30:00,24.26,24.28,24.22,24.22,62900.0,16.4899,16.5035,16.4627,16.4627,62900.0
2009-07-21 12:35:00,24.22,24.32,24.22,24.31,89500.0,16.4627,16.5307,16.4627,16.5239,89500.0
2009-07-21 12:40:00,24.31,24.31,24.26,24.27,54300.0,16.5239,16.5239,16.4899,16.4967,54300.0
2009-07-21 12:45:00,24.26,24.27,24.23,24.23,54600.0,16.4899,16.4967,16.4695,16.4695,54600.0
2009-07-21 12:50:00,24.23,24.24,24.18,24.19,142000.0,16.4695,16.4763,16.4355,16.4423,142000.0
2009-07-21 12:55:00,24.19,24.22,24.16,24.2,115100.0,16.4423,16.4627,16.4219,16.4491,115100.0
2009-07-21 13:00:00,24.2,24.22,24.19,24.21,67600.0,16.4491,16.4627,16.4423,16.4559,67600.0
2009-07-21 13:05:00,24.2,24.21,24.13,24.17,163600.0,16.4491,16.4559,16.4016,16.4287,163600.0
2009-07-21 13:10:00,24.17,24.18,24.14,24.15,178600.0,16.4287,16.4355,16.4084,16.4152,178600.0
2009-07-21 13:15:00,24.15,24.19,24.13,24.17,261500.0,16.4152,16.4423,16.4016,16.4287,261500.0
2009-07-21 13:20:00,24.17,24.19,24.15,24.16,89400.0,16.4287,16.4423,16.4152,16.4219,89400.0
2009-07-21 13:25:00,24.16,24.2,24.16,24.2,100400.0,16.4219,16.4491,16.4219,16.4491,100400.0
2009-07-21 13:30:00,24.2,24.22,24.19,24.22,114400.0,16.4491,16.4627,16.4423,16.4627,114400.0
2009-07-21 13:35:00,24.22,24.23,24.2,24.23,59200.0,16.4627,16.4695,16.4491,16.4695,59200.0
2009-07-21 13:40:00,24.23,24.23,24.21,24.22,54000.0,16.4695,16.4695,16.4559,16.4627,54000.0
2009-07-21 13:45:00,24.22,24.29,24.22,24.28,110200.0,16.4627,16.5103,16.4627,16.5035,110200.0
2009-07-21 13:50:00,24.27,24.28,24.23,24.23,58700.0,16.4967,16.5035,16.4695,16.4695,58700.0
2009-07-21 13:55:00,24.23,24.25,24.22,24.25,54700.0,16.4695,16.4831,16.4627,16.4831,54700.0
2009-07-21 14:00:00,24.25,24.29,24.24,24.29,62900.0,16.4831,16.5103,16.4763,16.5103,62900.0
2009-07-21 14:05:00,24.29,24.31,24.28,24.31,82400.0,16.5103,16.5239,16.5035,16.5239,82400.0
2009-07-21 14:10:00,24.3,24.34,24.3,24.3,124600.0,16.5171,16.5443,16.5171,16.5171,124600.0
2009-07-21 14:15:00,24.3,24.35,24.3,24.31,232000.0,16.5171,16.5511,16.5171,16.5239,232000.0
2009-07-21 14:20:00,24.31,24.33,24.29,24.32,50000.0,16.5239,16.5375,16.5103,16.5307,50000.0
2009-07-21 14:25:00,24.32,24.32,24.27,24.28,82200.0,16.5307,16.5307,16.4967,16.5035,82200.0
2009-07-21 14:30:00,24.29,24.3,24.25,24.27,71400.0,16.5103,16.5171,16.4831,16.4967,71400.0
2009-07-21 14:35:00,24.27,24.31,24.26,24.29,128800.0,16.4967,16.5239,16.4899,16.5103,128800.0
2009-07-21 14:40:00,24.3,24.3,24.26,24.27,72100.0,16.5171,16.5171,16.4899,16.4967,72100.0
2009-07-21 14:45:00,24.27,24.31,24.26,24.3,89500.0,16.4967,16.5239,16.4899,16.5171,89500.0
2009-07-21 14:50:00,24.3,24.35,24.3,24.32,112100.0,16.5171,16.5511,16.5171,16.5307,112100.0
2009-07-21 14:55:00,24.32,24.34,24.3,24.34,88800.0,16.5307,16.5443,16.5171,16.5443,88800.0
2009-07-21 15:00:00,24.34,24.35,24.32,24.35,137200.0,16.5443,16.5511,16.5307,16.5511,137200.0
2009-07-21 15:05:00,24.35,24.35,24.33,24.34,141300.0,16.5511,16.5511,16.5375,16.5443,141300.0
2009-07-21 15:10:00,24.33,24.38,24.33,24.36,157500.0,16.5375,16.5715,16.5375,16.5579,157500.0
2009-07-21 15:15:00,24.35,24.36,24.33,24.34,119500.0,16.5511,16.5579,16.5375,16.5443,119500.0
2009-07-21 15:20:00,24.36,24.36,24.33,24.34,141500.0,16.5579,16.5579,16.5375,16.5443,141500.0
2009-07-21 15:25:00,24.34,24.36,24.33,24.35,192000.0,16.5443,16.5579,16.5375,16.5511,192000.0
2009-07-21 15:30:00,24.35,24.36,24.33,24.35,199600.0,16.5511,16.5579,16.5375,16.5511,199600.0
2009-07-21 15:35:00,24.36,24.36,24.33,24.34,132500.0,16.5579,16.5579,16.5375,16.5443,132500.0
2009-07-21 15:40:00,24.35,24.41,24.34,24.41,390200.0,16.5511,16.5919,16.5443,16.5919,390200.0
2009-07-21 15:45:00,24.41,24.42,24.38,24.38,222700.0,16.5919,16.5987,16.5715,16.5715,222700.0
2009-07-21 15:50:00,24.39,24.44,24.38,24.44,415900.0,16.5783,16.6123,16.5715,16.6123,415900.0
2009-07-21 15:55:00,24.44,24.5,24.43,24.49,853100.0,16.6123,16.6531,16.6055,16.6463,853100.0
2009-07-22 09:30:00,24.5,24.55,24.27,24.54,307800.0,16.6531,16.687,16.4967,16.6802,307800.0
2009-07-22 09:35:00,24.54,24.67,24.52,24.61,305300.0,16.6802,16.7686,16.6666,16.7278,305300.0
2009-07-22 09:40:00,24.61,24.7,24.6,24.65,159600.0,16.7278,16.789,16.721,16.755,159600.0
2009-07-22 09:45:00,24.64,24.75,24.64,24.73,172200.0,16.7482,16.823,16.7482,16.8094,172200.0
2009-07-22 09:50:00,24.73,24.77,24.67,24.75,236000.0,16.8094,16.8366,16.7686,16.823,236000.0
2009-07-22 09:55:00,24.75,24.8,24.71,24.77,202500.0,16.823,16.857,16.7958,16.8366,202500.0
2009-07-22 10:00:00,24.77,24.86,24.77,24.79,231600.0,16.8366,16.8978,16.8366,16.8502,231600.0
2009-07-22 10:05:00,24.8,24.82,24.76,24.78,342600.0,16.857,16.8706,16.8298,16.8434,342600.0
2009-07-22 10:10:00,24.79,24.82,24.68,24.72,246600.0,16.8502,16.8706,16.7754,16.8026,246600.0
2009-07-22 10:15:00,24.72,24.75,24.68,24.72,171600.0,16.8026,16.823,16.7754,16.8026,171600.0
2009-07-22 10:20:00,24.71,24.75,24.7,24.73,125700.0,16.7958,16.823,16.789,16.8094,125700.0
2009-07-22 10:25:00,24.73,24.78,24.66,24.71,224700.0,16.8094,16.8434,16.7618,16.7958,224700.0
2009-07-22 10:30:00,24.71,24.74,24.66,24.66,161800.0,16.7958,16.8162,16.7618,16.7618,161800.0
2009-07-22 10:35:00,24.66,24.67,24.64,24.66,57700.0,16.7618,16.7686,16.7482,16.7618,57700.0
2009-07-22 10:40:00,24.66,24.67,24.55,24.55,246900.0,16.7618,16.7686,16.687,16.687,246900.0
2009-07-22 10:45:00,24.56,24.62,24.55,24.61,156800.0,16.6938,16.7346,16.687,16.7278,156800.0
2009-07-22 10:50:00,24.61,24.73,24.61,24.72,176900.0,16.7278,16.8094,16.7278,16.8026,176900.0
2009-07-22 10:55:00,24.73,24.75,24.73,24.74,65300.0,16.8094,16.823,16.8094,16.8162,65300.0
2009-07-22 11:00:00,24.74,24.78,24.68,24.76,119500.0,16.8162,16.8434,16.7754,16.8298,119500.0
2009-07-22 11:05:00,24.77,24.8,24.76,24.79,116100.0,16.8366,16.857,16.8298,16.8502,116100.0
2009-07-22 11:10:00,24.79,24.8,24.74,24.78,184400.0,16.8502,16.857,16.8162,16.8434,184400.0
2009-07-22 11:15:00,24.78,24.84,24.76,24.78,209500.0,16.8434,16.8842,16.8298,16.8434,209500.0
2009-07-22 11:20:00,24.79,24.81,24.74,24.74,145300.0,16.8502,16.8638,16.8162,16.8162,145300.0
2009-07-22 11:25:00,24.75,24.77,24.73,24.76,77900.0,16.823,16.8366,16.8094,16.8298,77900.0
2009-07-22 11:30:00,24.76,24.81,24.76,24.77,137400.0,16.8298,16.8638,16.8298,16.8366,137400.0
2009-07-22 11:35:00,24.78,24.78,24.72,24.73,47800.0,16.8434,16.8434,16.8026,16.8094,47800.0
2009-07-22 11:40:00,24.73,24.75,24.71,24.73,88300.0,16.8094,16.823,16.7958,16.8094,88300.0
2009-07-22 11:45:00,24.74,24.74,24.65,24.66,94700.0,16.8162,16.8162,16.755,16.7618,94700.0
2009-07-22 11:50:00,24.67,24.73,24.67,24.68,76500.0,16.7686,16.8094,16.7686,16.7754,76500.0
2009-07-22 11:55:00,24.68,24.74,24.68,24.73,44100.0,16.7754,16.8162,16.7754,16.8094,44100.0
2009-07-22 12:00:00,24.73,24.77,24.73,24.75,45100.0,16.8094,16.8366,16.8094,16.823,45100.0
2009-07-22 12:05:00,24.75,24.77,24.73,24.74,24400.0,16.823,16.8366,16.8094,16.8162,24400.0
2009-07-22 12:10:00,24.74,24.75,24.65,24.65,56700.0,16.8162,16.823,16.755,16.755,56700.0
2009-07-22 12:15:00,24.66,24.7,24.65,24.69,61500.0,16.7618,16.789,16.755,16.7822,61500.0
2009-07-22 12:20:00,24.69,24.75,24.68,24.75,75300.0,16.7822,16.823,16.7754,16.823,75300.0
2009-07-22 12:25:00,24.75,24.78,24.74,24.77,84700.0,16.823,16.8434,16.8162,16.8366,84700.0
2009-07-22 12:30:00,24.77,24.79,24.75,24.78,69400.0,16.8366,16.8502,16.823,16.8434,69400.0
2009-07-22 12:35:00,24.79,24.8,24.76,24.77,135700.0,16.8502,16.857,16.8298,16.8366,135700.0
2009-07-22 12:40:00,24.77,24.8,24.76,24.79,56600.0,16.8366,16.857,16.8298,16.8502,56600.0
2009-07-22 12:45:00,24.79,24.82,24.74,24.81,98100.0,16.8502,16.8706,16.8162,16.8638,98100.0
2009-07-22 12:50:00,24.81,24.85,24.79,24.8,159400.0,16.8638,16.891,16.8502,16.857,159400.0
2009-07-22 12:55:00,24.8,24.85,24.8,24.82,122700.0,16.857,16.891,16.857,16.8706,122700.0
2009-07-22 13:00:00,24.82,24.86,24.82,24.85,138900.0,16.8706,16.8978,16.8706,16.891,138900.0
2009-07-22 13:05:00,24.86,24.87,24.83,24.87,66700.0,16.8978,16.9045,16.8774,16.9045,66700.0
2009-07-22 13:10:00,24.87,24.87,24.84,24.85,103000.0,16.9045,16.9045,16.8842,16.891,103000.0
2009-07-22 13:15:00,24.86,24.9,24.85,24.88,125200.0,16.8978,16.9249,16.891,16.9113,125200.0
2009-07-22 13:20:00,24.88,24.9,24.82,24.82,128600.0,16.9113,16.9249,16.8706,16.8706,128600.0
2009-07-22 13:25:00,24.83,24.84,24.79,24.8,114700.0,16.8774,16.8842,16.8502,16.857,114700.0
2009-07-22 13:30:00,24.8,24.81,24.74,24.75,127000.0,16.857,16.8638,16.8162,16.823,127000.0
2009-07-22 13:35:00,24.75,24.81,24.74,24.79,63100.0,16.823,16.8638,16.8162,16.8502,63100.0
2009-07-22 13:40:00,24.8,24.83,24.73,24.75,68600.0,16.857,16.8774,16.8094,16.823,68600.0
2009-07-22 13:45:00,24.75,24.83,24.74,24.8,59800.0,16.823,16.8774,16.8162,16.857,59800.0
2009-07-22 13:50:00,24.79,24.83,24.77,24.81,70500.0,16.8502,16.8774,16.8366,16.8638,70500.0
2009-07-22 13:55:00,24.82,24.84,24.8,24.83,56400.0,16.8706,16.8842,16.857,16.8774,56400.0
2009-07-22 14:00:00,24.84,24.85,24.76,24.78,81700.0,16.8842,16.891,16.8298,16.8434,81700.0
2009-07-22 14:05:00,24.77,24.81,24.75,24.78,101500.0,16.8366,16.8638,16.823,16.8434,101500.0
2009-07-22 14:10:00,24.78,24.81,24.76,24.8,71800.0,16.8434,16.8638,16.8298,16.857,71800.0
2009-07-22 14:15:00,24.81,24.84,24.79,24.81,99700.0,16.8638,16.8842,16.8502,16.8638,99700.0
2009-07-22 14:20:00,24.8,24.82,24.75,24.77,56000.0,16.857,16.8706,16.823,16.8366,56000.0
2009-07-22 14:25:00,24.78,24.82,24.76,24.8,123400.0,16.8434,16.8706,16.8298,16.857,123400.0
2009-07-22 14:30:00,24.8,24.83,24.78,24.83,274400.0,16.857,16.8774,16.8434,16.8774,274400.0
2009-07-22 14:35:00,24.83,24.83,24.8,24.81,29500.0,16.8774,16.8774,16.857,16.8638,29500.0
2009-07-22 14:40:00,24.81,24.86,24.81,24.86,162400.0,16.8638,16.8978,16.8638,16.8978,162400.0
2009-07-22 14:45:00,24.86,24.86,24.8,24.82,46500.0,16.8978,16.8978,16.857,16.8706,46500.0
2009-07-22 14:50:00,24.82,24.85,24.81,24.83,108800.0,16.8706,16.891,16.8638,16.8774,108800.0
2009-07-22 14:55:00,24.83,24.86,24.83,24.85,129200.0,16.8774,16.8978,16.8774,16.891,129200.0
2009-07-22 15:00:00,24.84,24.87,24.83,24.84,134600.0,16.8842,16.9045,16.8774,16.8842,134600.0
2009-07-22 15:05:00,24.84,24.84,24.76,24.81,143700.0,16.8842,16.8842,16.8298,16.8638,143700.0
2009-07-22 15:10:00,24.81,24.81,24.75,24.8,100300.0,16.8638,16.8638,16.823,16.857,100300.0
2009-07-22 15:15:00,24.79,24.81,24.76,24.78,146700.0,16.8502,16.8638,16.8298,16.8434,146700.0
2009-07-22 15:20:00,24.78,24.8,24.75,24.77,149500.0,16.8434,16.857,16.823,16.8366,149500.0
2009-07-22 15:25:00,24.77,24.79,24.72,24.75,150300.0,16.8366,16.8502,16.8026,16.823,150300.0
2009-07-22 15:30:00,24.75,24.79,24.75,24.77,107600.0,16.823,16.8502,16.823,16.8366,107600.0
2009-07-22 15:35:00,24.78,24.78,24.74,24.75,113000.0,16.8434,16.8434,16.8162,16.823,113000.0
2009-07-22 15:40:00,24.75,24.76,24.7,24.73,177300.0,16.823,16.8298,16.789,16.8094,177300.0
2009-07-22 15:45:00,24.74,24.79,24.71,24.74,265400.0,16.8162,16.8502,16.7958,16.8162,265400.0
2009-07-22 15:50:00,24.74,24.77,24.73,24.75,310500.0,16.8162,16.8366,16.8094,16.823,310500.0
2009-07-22 15:55:00,24.75,24.79,24.74,24.76,368000.0,16.823,16.8502,16.8162,16.8298,368000.0
2009-07-23 09:30:00,24.76,24.83,24.62,24.71,148300.0,16.8298,16.8774,16.7346,16.7958,148300.0
2009-07-23 09:35:00,24.7,24.71,24.51,24.64,173000.0,16.789,16.7958,16.6599,16.7482,173000.0
2009-07-23 09:40:00,24.66,24.7,24.59,24.65,143600.0,16.7618,16.789,16.7142,16.755,143600.0
2009-07-23 09:45:00,24.66,24.72,24.64,24.68,205500.0,16.7618,16.8026,16.7482,16.7754,205500.0
2009-07-23 09:50:00,24.69,24.71,24.64,24.71,157300.0,16.7822,16.7958,16.7482,16.7958,157300.0
2009-07-23 09:55:00,24.71,24.9,24.7,24.9,300500.0,16.7958,16.9249,16.789,16.9249,300500.0
2009-07-23 10:00:00,24.89,24.94,24.79,24.89,515700.0,16.9181,16.9521,16.8502,16.9181,515700.0
2009-07-23 10:05:00,24.88,24.98,24.83,24.97,220000.0,16.9113,16.9793,16.8774,16.9725,220000.0
2009-07-23 10:10:00,24.98,24.99,24.94,24.96,518100.0,16.9793,16.9861,16.9521,16.9657,518100.0
2009-07-23 10:15:00,24.96,25.07,24.94,25.03,818300.0,16.9657,17.0405,16.9521,17.0133,818300.0
2009-07-23 10:20:00,25.03,25.07,25.02,25.05,288900.0,17.0133,17.0405,17.0065,17.0269,288900.0
2009-07-23 10:25:00,25.05,25.07,25.0,25.0,354700.0,17.0269,17.0405,16.9929,16.9929,354700.0
2009-07-23 10:30:00,25.01,25.13,25.01,25.12,469900.0,16.9997,17.0813,16.9997,17.0745,469900.0
2009-07-23 10:35:00,25.12,25.23,25.11,25.2,412600.0,17.0745,17.1492,17.0677,17.1289,412600.0
2009-07-23 10:40:00,25.2,25.21,25.17,25.19,349900.0,17.1289,17.1357,17.1085,17.1221,349900.0
2009-07-23 10:45:00,25.19,25.22,25.16,25.19,383600.0,17.1221,17.1424,17.1017,17.1221,383600.0
2009-07-23 10:50:00,25.2,25.21,25.14,25.18,438900.0,17.1289,17.1357,17.0881,17.1153,438900.0
2009-07-23 10:55:00,25.18,25.21,25.16,25.2,533200.0,17.1153,17.1357,17.1017,17.1289,533200.0
2009-07-23 11:00:00,25.19,25.33,25.18,25.33,627800.0,17.1221,17.2172,17.1153,17.2172,627800.0
2009-07-23 11:05:00,25.33,25.36,25.22,25.24,314900.0,17.2172,17.2376,17.1424,17.156,314900.0
2009-07-23 11:10:00,25.24,25.34,25.21,25.32,342900.0,17.156,17.224,17.1357,17.2104,342900.0
2009-07-23 11:15:00,25.32,25.34,25.28,25.32,264400.0,17.2104,17.224,17.1832,17.2104,264400.0
2009-07-23 11:20:00,25.31,25.34,25.28,25.3,261300.0,17.2036,17.224,17.1832,17.1968,261300.0
2009-07-23 11:25:00,25.3,25.31,25.27,25.3,227000.0,17.1968,17.2036,17.1764,17.1968,227000.0
2009-07-23 11:30:00,25.3,25.31,25.23,25.27,285500.0,17.1968,17.2036,17.1492,17.1764,285500.0
2009-07-23 11:35:00,25.27,25.29,25.23,25.23,444600.0,17.1764,17.19,17.1492,17.1492,444600.0
2009-07-23 11:40:00,25.23,25.35,25.22,25.35,356200.0,17.1492,17.2308,17.1424,17.2308,356200.0
2009-07-23 11:45:00,25.34,25.37,25.32,25.32,199000.0,17.224,17.2444,17.2104,17.2104,199000.0
2009-07-23 11:50:00,25.32,25.36,25.29,25.32,167100.0,17.2104,17.2376,17.19,17.2104,167100.0
2009-07-23 11:55:00,25.33,25.35,25.3,25.31,80200.0,17.2172,17.2308,17.1968,17.2036,80200.0
2009-07-23 12:00:00,25.31,25.31,25.25,25.26,236600.0,17.2036,17.2036,17.1628,17.1696,236600.0
2009-07-23 12:05:00,25.26,25.3,25.24,25.27,240400.0,17.1696,17.1968,17.156,17.1764,240400.0
2009-07-23 12:10:00,25.28,25.33,25.27,25.3,119800.0,17.1832,17.2172,17.1764,17.1968,119800.0
2009-07-23 12:15:00,25.3,25.3,25.29,25.3,87800.0,17.1968,17.1968,17.19,17.1968,87800.0
2009-07-23 12:20:00,25.3,25.33,25.28,25.33,119400.0,17.1968,17.2172,17.1832,17.2172,119400.0
2009-07-23 12:25:00,25.33,25.33,25.29,25.3,180000.0,17.2172,17.2172,17.19,17.1968,180000.0
2009-07-23 12:30:00,25.3,25.31,25.29,25.29,76100.0,17.1968,17.2036,17.19,17.19,76100.0
2009-07-23 12:35:00,25.3,25.3,25.25,25.28,126900.0,17.1968,17.1968,17.1628,17.1832,126900.0
2009-07-23 12:40:00,25.28,25.31,25.26,25.3,127100.0,17.1832,17.2036,17.1696,17.1968,127100.0
2009-07-23 12:45:00,25.3,25.35,25.25,25.34,241600.0,17.1968,17.2308,17.1628,17.224,241600.0
2009-07-23 12:50:00,25.34,25.35,25.31,25.34,108500.0,17.224,17.2308,17.2036,17.224,108500.0
2009-07-23 12:55:00,25.35,25.37,25.34,25.36,111700.0,17.2308,17.2444,17.224,17.2376,111700.0
2009-07-23 13:00:00,25.36,25.37,25.35,25.36,164000.0,17.2376,17.2444,17.2308,17.2376,164000.0
2009-07-23 13:05:00,25.36,25.38,25.36,25.38,99000.0,17.2376,17.2512,17.2376,17.2512,99000.0
2009-07-23 13:10:00,25.38,25.42,25.37,25.41,318200.0,17.2512,17.2784,17.2444,17.2716,318200.0
2009-07-23 13:15:00,25.41,25.44,25.39,25.43,241100.0,17.2716,17.292,17.258,17.2852,241100.0
2009-07-23 13:20:00,25.44,25.48,25.44,25.48,245500.0,17.292,17.3192,17.292,17.3192,245500.0
2009-07-23 13:25:00,25.48,25.5,25.41,25.41,290800.0,17.3192,17.3328,17.2716,17.2716,290800.0
2009-07-23 13:30:00,25.42,25.44,25.38,25.41,209400.0,17.2784,17.292,17.2512,17.2716,209400.0
2009-07-23 13:35:00,25.41,25.5,25.41,25.49,334700.0,17.2716,17.3328,17.2716,17.326,334700.0
2009-07-23 13:40:00,25.48,25.51,25.47,25.47,175900.0,17.3192,17.3396,17.3124,17.3124,175900.0
2009-07-23 13:45:00,25.47,25.48,25.43,25.43,155000.0,17.3124,17.3192,17.2852,17.2852,155000.0
2009-07-23 13:50:00,25.43,25.46,25.42,25.42,102700.0,17.2852,17.3056,17.2784,17.2784,102700.0
2009-07-23 13:55:00,25.42,25.44,25.38,25.38,135800.0,17.2784,17.292,17.2512,17.2512,135800.0
2009-07-23 14:00:00,25.38,25.38,25.34,25.36,180200.0,17.2512,17.2512,17.224,17.2376,180200.0
2009-07-23 14:05:00,25.35,25.43,25.35,25.38,258700.0,17.2308,17.2852,17.2308,17.2512,258700.0
2009-07-23 14:10:00,25.38,25.41,25.37,25.4,135500.0,17.2512,17.2716,17.2444,17.2648,135500.0
2009-07-23 14:15:00,25.4,25.4,25.39,25.4,81100.0,17.2648,17.2648,17.258,17.2648,81100.0
2009-07-23 14:20:00,25.4,25.43,25.36,25.39,247400.0,17.2648,17.2852,17.2376,17.258,247400.0
2009-07-23 14:25:00,25.39,25.41,25.35,25.37,169100.0,17.258,17.2716,17.2308,17.2444,169100.0
2009-07-23 14:30:00,25.36,25.41,25.36,25.39,159300.0,17.2376,17.2716,17.2376,17.258,159300.0
2009-07-23 14:35:00,25.38,25.42,25.37,25.4,203900.0,17.2512,17.2784,17.2444,17.2648,203900.0
2009-07-23 14:40:00,25.41,25.44,25.39,25.39,148600.0,17.2716,17.292,17.258,17.258,148600.0
2009-07-23 14:45:00,25.4,25.41,25.38,25.41,136000.0,17.2648,17.2716,17.2512,17.2716,136000.0
2009-07-23 14:50:00,25.4,25.42,25.39,25.42,103800.0,17.2648,17.2784,17.258,17.2784,103800.0
2009-07-23 14:55:00,25.42,25.42,25.37,25.39,231300.0,17.2784,17.2784,17.2444,17.258,231300.0
2009-07-23 15:00:00,25.39,25.41,25.37,25.39,157600.0,17.258,17.2716,17.2444,17.258,157600.0
2009-07-23 15:05:00,25.39,25.4,25.36,25.37,81800.0,17.258,17.2648,17.2376,17.2444,81800.0
2009-07-23 15:10:00,25.36,25.4,25.36,25.4,146000.0,17.2376,17.2648,17.2376,17.2648,146000.0
2009-07-23 15:15:00,25.39,25.4,25.35,25.35,143500.0,17.258,17.2648,17.2308,17.2308,143500.0
2009-07-23 15:20:00,25.36,25.38,25.34,25.38,156300.0,17.2376,17.2512,17.224,17.2512,156300.0
2009-07-23 15:25:00,25.38,25.39,25.33,25.34,169800.0,17.2512,17.258,17.2172,17.224,169800.0
2009-07-23 15:30:00,25.33,25.34,25.29,25.3,198100.0,17.2172,17.224,17.19,17.1968,198100.0
2009-07-23 15:35:00,25.3,25.33,25.3,25.31,147200.0,17.1968,17.2172,17.1968,17.2036,147200.0
2009-07-23 15:40:00,25.31,25.33,25.29,25.33,237700.0,17.2036,17.2172,17.19,17.2172,237700.0
2009-07-23 15:45:00,25.32,25.33,25.25,25.25,463900.0,17.2104,17.2172,17.1628,17.1628,463900.0
2009-07-23 15:50:00,25.25,25.27,25.2,25.23,462000.0,17.1628,17.1764,17.1289,17.1492,462000.0
2009-07-23 15:55:00,25.22,25.28,25.2,25.28,844000.0,17.1424,17.1832,17.1289,17.1832,844000.0
2009-07-24 09:30:00,25.23,25.25,24.95,25.06,294700.0,17.1492,17.1628,16.9589,17.0337,294700.0
2009-07-24 09:35:00,25.06,25.08,24.97,25.03,177300.0,17.0337,17.0473,16.9725,17.0133,177300.0
2009-07-24 09:40:00,25.02,25.27,25.02,25.23,358000.0,17.0065,17.1764,17.0065,17.1492,358000.0
2009-07-24 09:45:00,25.23,25.27,25.21,25.22,88900.0,17.1492,17.1764,17.1357,17.1424,88900.0
2009-07-24 09:50:00,25.22,25.25,25.18,25.22,213000.0,17.1424,17.1628,17.1153,17.1424,213000.0
2009-07-24 09:55:00,25.23,25.25,25.1,25.14,285900.0,17.1492,17.1628,17.0609,17.0881,285900.0
2009-07-24 10:00:00,25.15,25.15,25.02,25.09,201800.0,17.0949,17.0949,17.0065,17.0541,201800.0
2009-07-24 10:05:00,25.1,25.16,25.01,25.04,173800.0,17.0609,17.1017,16.9997,17.0201,173800.0
2009-07-24 10:10:00,25.04,25.12,25.01,25.02,161600.0,17.0201,17.0745,16.9997,17.0065,161600.0
2009-07-24 10:15:00,25.02,25.1,24.99,25.05,139000.0,17.0065,17.0609,16.9861,17.0269,139000.0
2009-07-24 10:20:00,25.05,25.08,25.0,25.06,122900.0,17.0269,17.0473,16.9929,17.0337,122900.0
2009-07-24 10:25:00,25.06,25.14,25.04,25.13,99000.0,17.0337,17.0881,17.0201,17.0813,99000.0
2009-07-24 10:30:00,25.14,25.16,25.09,25.12,77600.0,17.0881,17.1017,17.0541,17.0745,77600.0
2009-07-24 10:35:00,25.12,25.13,25.08,25.08,113200.0,17.0745,17.0813,17.0473,17.0473,113200.0
2009-07-24 10:40:00,25.09,25.11,25.02,25.04,145400.0,17.0541,17.0677,17.0065,17.0201,145400.0
2009-07-24 10:45:00,25.04,25.08,25.01,25.06,93000.0,17.0201,17.0473,16.9997,17.0337,93000.0
2009-07-24 10:50:00,25.06,25.06,24.96,24.98,108800.0,17.0337,17.0337,16.9657,16.9793,108800.0
2009-07-24 10:55:00,24.98,25.02,24.95,25.01,108000.0,16.9793,17.0065,16.9589,16.9997,108000.0
2009-07-24 11:00:00,25.01,25.03,24.97,25.0,109200.0,16.9997,17.0133,16.9725,16.9929,109200.0
2009-07-24 11:05:00,25.0,25.01,24.96,24.98,102900.0,16.9929,16.9997,16.9657,16.9793,102900.0
2009-07-24 11:10:00,24.98,25.05,24.96,25.01,100900.0,16.9793,17.0269,16.9657,16.9997,100900.0
2009-07-24 11:15:00,25.02,25.06,25.0,25.05,91400.0,17.0065,17.0337,16.9929,17.0269,91400.0
2009-07-24 11:20:00,25.05,25.1,25.05,25.06,111600.0,17.0269,17.0609,17.0269,17.0337,111600.0
2009-07-24 11:25:00,25.06,25.07,25.04,25.06,50700.0,17.0337,17.0405,17.0201,17.0337,50700.0
2009-07-24 11:30:00,25.07,25.08,25.05,25.08,102700.0,17.0405,17.0473,17.0269,17.0473,102700.0
2009-07-24 11:35:00,25.07,25.09,25.05,25.07,54700.0,17.0405,17.0541,17.0269,17.0405,54700.0
2009-07-24 11:40:00,25.06,25.07,25.03,25.03,74800.0,17.0337,17.0405,17.0133,17.0133,74800.0
2009-07-24 11:45:00,25.04,25.1,25.03,25.1,76900.0,17.0201,17.0609,17.0133,17.0609,76900.0
2009-07-24 11:50:00,25.1,25.12,25.1,25.1,46500.0,17.0609,17.0745,17.0609,17.0609,46500.0
2009-07-24 11:55:00,25.09,25.18,25.09,25.15,146400.0,17.0541,17.1153,17.0541,17.0949,146400.0
2009-07-24 12:00:00,25.17,25.18,25.14,25.15,117500.0,17.1085,17.1153,17.0881,17.0949,117500.0
2009-07-24 12:05:00,25.15,25.2,25.13,25.19,71400.0,17.0949,17.1289,17.0813,17.1221,71400.0
2009-07-24 12:10:00,25.2,25.22,25.18,25.21,73200.0,17.1289,17.1424,17.1153,17.1357,73200.0
2009-07-24 12:15:00,25.2,25.21,25.17,25.17,43100.0,17.1289,17.1357,17.1085,17.1085,43100.0
2009-07-24 12:20:00,25.17,25.19,25.13,25.16,82800.0,17.1085,17.1221,17.0813,17.1017,82800.0
2009-07-24 12:25:00,25.17,25.19,25.16,25.18,38300.0,17.1085,17.1221,17.1017,17.1153,38300.0
2009-07-24 12:30:00,25.17,25.18,25.14,25.15,73100.0,17.1085,17.1153,17.0881,17.0949,73100.0
2009-07-24 12:35:00,25.15,25.17,25.1,25.16,99900.0,17.0949,17.1085,17.0609,17.1017,99900.0
2009-07-24 12:40:00,25.17,25.2,25.16,25.2,57700.0,17.1085,17.1289,17.1017,17.1289,57700.0
2009-07-24 12:45:00,25.2,25.22,25.19,25.21,20300.0,17.1289,17.1424,17.1221,17.1357,20300.0
2009-07-24 12:50:00,25.21,25.25,25.2,25.21,296100.0,17.1357,17.1628,17.1289,17.1357,296100.0
2009-07-24 12:55:00,25.21,25.29,25.2,25.29,273000.0,17.1357,17.19,17.1289,17.19,273000.0
2009-07-24 13:00:00,25.29,25.31,25.28,25.3,126400.0,17.19,17.2036,17.1832,17.1968,126400.0
2009-07-24 13:05:00,25.29,25.33,25.29,25.31,77600.0,17.19,17.2172,17.19,17.2036,77600.0
2009-07-24 13:10:00,25.31,25.39,25.31,25.33,228200.0,17.2036,17.258,17.2036,17.2172,228200.0
2009-07-24 13:15:00,25.33,25.4,25.33,25.36,300300.0,17.2172,17.2648,17.2172,17.2376,300300.0
2009-07-24 13:20:00,25.37,25.37,25.29,25.32,73400.0,17.2444,17.2444,17.19,17.2104,73400.0
2009-07-24 13:25:00,25.32,25.34,25.31,25.31,92400.0,17.2104,17.224,17.2036,17.2036,92400.0
2009-07-24 13:30:00,25.31,25.43,25.31,25.42,449400.0,17.2036,17.2852,17.2036,17.2784,449400.0
2009-07-24 13:35:00,25.41,25.41,25.35,25.37,219900.0,17.2716,17.2716,17.2308,17.2444,219900.0
2009-07-24 13:40:00,25.38,25.4,25.34,25.36,72700.0,17.2512,17.2648,17.224,17.2376,72700.0
2009-07-24 13:45:00,25.34,25.37,25.33,25.33,92400.0,17.224,17.2444,17.2172,17.2172,92400.0
2009-07-24 13:50:00,25.34,25.36,25.31,25.32,85100.0,17.224,17.2376,17.2036,17.2104,85100.0
2009-07-24 13:55:00,25.33,25.34,25.27,25.29,118800.0,17.2172,17.224,17.1764,17.19,118800.0
2009-07-24 14:00:00,25.28,25.37,25.28,25.33,116900.0,17.1832,17.2444,17.1832,17.2172,116900.0
2009-07-24 14:05:00,25.31,25.33,25.29,25.33,83100.0,17.2036,17.2172,17.19,17.2172,83100.0
2009-07-24 14:10:00,25.33,25.37,25.33,25.36,66800.0,17.2172,17.2444,17.2172,17.2376,66800.0
2009-07-24 14:15:00,25.35,25.37,25.27,25.27,96000.0,17.2308,17.2444,17.1764,17.1764,96000.0
2009-07-24 14:20:00,25.27,25.31,25.26,25.29,151300.0,17.1764,17.2036,17.1696,17.19,151300.0
2009-07-24 14:25:00,25.29,25.3,25.22,25.24,196600.0,17.19,17.1968,17.1424,17.156,196600.0
2009-07-24 14:30:00,25.24,25.25,25.23,25.25,61500.0,17.156,17.1628,17.1492,17.1628,61500.0
2009-07-24 14:35:00,25.24,25.25,25.22,25.24,52600.0,17.156,17.1628,17.1424,17.156,52600.0
2009-07-24 14:40:00,25.25,25.25,25.24,25.25,36500.0,17.1628,17.1628,17.156,17.1628,36500.0
2009-07-24 14:45:00,25.25,25.31,25.24,25.29,65400.0,17.1628,17.2036,17.156,17.19,65400.0
2009-07-24 14:50:00,25.29,25.29,25.23,25.25,77400.0,17.19,17.19,17.1492,17.1628,77400.0
2009-07-24 14:55:00,25.24,25.28,25.24,25.28,40600.0,17.156,17.1832,17.156,17.1832,40600.0
2009-07-24 15:00:00,25.28,25.31,25.27,25.3,80900.0,17.1832,17.2036,17.1764,17.1968,80900.0
2009-07-24 15:05:00,25.3,25.31,25.29,25.3,47200.0,17.1968,17.2036,17.19,17.1968,47200.0
2009-07-24 15:10:00,25.29,25.32,25.29,25.31,78000.0,17.19,17.2104,17.19,17.2036,78000.0
2009-07-24 15:15:00,25.3,25.32,25.29,25.29,78300.0,17.1968,17.2104,17.19,17.19,78300.0
2009-07-24 15:20:00,25.3,25.36,25.3,25.35,146000.0,17.1968,17.2376,17.1968,17.2308,146000.0
2009-07-24 15:25:00,25.36,25.38,25.33,25.37,196100.0,17.2376,17.2512,17.2172,17.2444,196100.0
2009-07-24 15:30:00,25.36,25.37,25.27,25.28,250900.0,17.2376,17.2444,17.1764,17.1832,250900.0
2009-07-24 15:35:00,25.28,25.31,25.27,25.27,131400.0,17.1832,17.2036,17.1764,17.1764,131400.0
2009-07-24 15:40:00,25.28,25.32,25.28,25.32,189700.0,17.1832,17.2104,17.1832,17.2104,189700.0
2009-07-24 15:45:00,25.32,25.36,25.29,25.34,209900.0,17.2104,17.2376,17.19,17.224,209900.0
2009-07-24 15:50:00,25.34,25.37,25.31,25.34,237900.0,17.224,17.2444,17.2036,17.224,237900.0
2009-07-24 15:55:00,25.34,25.36,25.32,25.34,536600.0,17.224,17.2376,17.2104,17.224,536600.0
2009-07-27 09:30:00,25.25,25.25,25.05,25.07,241400.0,17.1628,17.1628,17.0269,17.0405,241400.0
2009-07-27 09:35:00,25.07,25.07,24.84,24.93,215900.0,17.0405,17.0405,16.8842,16.9453,215900.0
2009-07-27 09:40:00,24.92,25.05,24.89,25.0,257300.0,16.9385,17.0269,16.9181,16.9929,257300.0
2009-07-27 09:45:00,25.01,25.06,24.86,24.93,285900.0,16.9997,17.0337,16.8978,16.9453,285900.0
2009-07-27 09:50:00,24.92,24.94,24.81,24.85,338800.0,16.9385,16.9521,16.8638,16.891,338800.0
2009-07-27 09:55:00,24.84,24.89,24.78,24.87,329100.0,16.8842,16.9181,16.8434,16.9045,329100.0
2009-07-27 10:00:00,24.87,25.25,24.87,25.2,1043600.0,16.9045,17.1628,16.9045,17.1289,1043600.0
2009-07-27 10:05:00,25.23,25.24,25.13,25.15,319800.0,17.1492,17.156,17.0813,17.0949,319800.0
2009-07-27 10:10:00,25.15,25.19,25.04,25.05,233300.0,17.0949,17.1221,17.0201,17.0269,233300.0
2009-07-27 10:15:00,25.05,25.14,25.05,25.09,197000.0,17.0269,17.0881,17.0269,17.0541,197000.0
2009-07-27 10:20:00,25.09,25.1,25.03,25.05,224500.0,17.0541,17.0609,17.0133,17.0269,224500.0
2009-07-27 10:25:00,25.05,25.07,25.03,25.05,118600.0,17.0269,17.0405,17.0133,17.0269,118600.0
2009-07-27 10:30:00,25.05,25.07,24.97,24.99,217900.0,17.0269,17.0405,16.9725,16.9861,217900.0
2009-07-27 10:35:00,24.99,25.01,24.96,25.01,149000.0,16.9861,16.9997,16.9657,16.9997,149000.0
2009-07-27 10:40:00,25.01,25.05,24.98,25.0,84700.0,16.9997,17.0269,16.9793,16.9929,84700.0
2009-07-27 10:45:00,25.0,25.04,24.97,25.01,90100.0,16.9929,17.0201,16.9725,16.9997,90100.0
2009-07-27 10:50:00,25.01,25.01,24.96,24.99,152600.0,16.9997,16.9997,16.9657,16.9861,152600.0
2009-07-27 10:55:00,24.98,25.01,24.9,24.98,270400.0,16.9793,16.9997,16.9249,16.9793,270400.0
2009-07-27 11:00:00,24.99,25.05,24.98,25.03,100500.0,16.9861,17.0269,16.9793,17.0133,100500.0
2009-07-27 11:05:00,25.03,25.05,25.01,25.03,133100.0,17.0133,17.0269,16.9997,17.0133,133100.0
2009-07-27 11:10:00,25.02,25.04,25.0,25.03,107400.0,17.0065,17.0201,16.9929,17.0133,107400.0
2009-07-27 11:15:00,25.03,25.04,25.02,25.03,36900.0,17.0133,17.0201,17.0065,17.0133,36900.0
2009-07-27 11:20:00,25.03,25.13,25.02,25.1,162200.0,17.0133,17.0813,17.0065,17.0609,162200.0
2009-07-27 11:25:00,25.1,25.13,25.06,25.09,80600.0,17.0609,17.0813,17.0337,17.0541,80600.0
2009-07-27 11:30:00,25.09,25.17,25.07,25.15,193400.0,17.0541,17.1085,17.0405,17.0949,193400.0
2009-07-27 11:35:00,25.15,25.18,25.14,25.16,111100.0,17.0949,17.1153,17.0881,17.1017,111100.0
2009-07-27 11:40:00,25.15,25.18,25.14,25.15,123600.0,17.0949,17.1153,17.0881,17.0949,123600.0
2009-07-27 11:45:00,25.15,25.17,25.14,25.17,40600.0,17.0949,17.1085,17.0881,17.1085,40600.0
2009-07-27 11:50:00,25.17,25.2,25.16,25.19,56900.0,17.1085,17.1289,17.1017,17.1221,56900.0
2009-07-27 11:55:00,25.2,25.2,25.14,25.16,116000.0,17.1289,17.1289,17.0881,17.1017,116000.0
2009-07-27 12:00:00,25.16,25.17,25.13,25.14,46700.0,17.1017,17.1085,17.0813,17.0881,46700.0
2009-07-27 12:05:00,25.15,25.15,25.09,25.11,71700.0,17.0949,17.0949,17.0541,17.0677,71700.0
2009-07-27 12:10:00,25.12,25.12,25.09,25.09,22100.0,17.0745,17.0745,17.0541,17.0541,22100.0
2009-07-27 12:15:00,25.1,25.14,25.08,25.13,82500.0,17.0609,17.0881,17.0473,17.0813,82500.0
2009-07-27 12:20:00,25.14,25.14,25.09,25.14,71700.0,17.0881,17.0881,17.0541,17.0881,71700.0
2009-07-27 12:25:00,25.13,25.14,25.11,25.11,31500.0,17.0813,17.0881,17.0677,17.0677,31500.0
2009-07-27 12:30:00,25.11,25.12,25.07,25.07,33500.0,17.0677,17.0745,17.0405,17.0405,33500.0
2009-07-27 12:35:00,25.07,25.09,25.07,25.09,39400.0,17.0405,17.0541,17.0405,17.0541,39400.0
2009-07-27 12:40:00,25.09,25.1,25.03,25.03,63600.0,17.0541,17.0609,17.0133,17.0133,63600.0
2009-07-27 12:45:00,25.03,25.04,24.99,25.01,155000.0,17.0133,17.0201,16.9861,16.9997,155000.0
2009-07-27 12:50:00,25.01,25.05,24.99,25.0,185000.0,16.9997,17.0269,16.9861,16.9929,185000.0
2009-07-27 12:55:00,24.99,25.01,24.99,25.0,42900.0,16.9861,16.9997,16.9861,16.9929,42900.0
2009-07-27 13:00:00,25.0,25.01,24.98,25.01,98700.0,16.9929,16.9997,16.9793,16.9997,98700.0
2009-07-27 13:05:00,25.01,25.02,24.98,25.0,65700.0,16.9997,17.0065,16.9793,16.9929,65700.0
2009-07-27 13:10:00,24.99,25.0,24.94,24.97,116600.0,16.9861,16.9929,16.9521,16.9725,116600.0
2009-07-27 13:15:00,24.96,24.99,24.94,24.96,97400.0,16.9657,16.9861,16.9521,16.9657,97400.0
2009-07-27 13:20:00,24.96,24.97,24.92,24.93,46400.0,16.9657,16.9725,16.9385,16.9453,46400.0
2009-07-27 13:25:00,24.93,24.93,24.9,24.91,78200.0,16.9453,16.9453,16.9249,16.9317,78200.0
2009-07-27 13:30:00,24.91,24.93,24.9,24.92,87000.0,16.9317,16.9453,16.9249,16.9385,87000.0
2009-07-27 13:35:00,24.91,24.92,24.9,24.92,70000.0,16.9317,16.9385,16.9249,16.9385,70000.0
2009-07-27 13:40:00,24.92,24.96,24.91,24.93,64600.0,16.9385,16.9657,16.9317,16.9453,64600.0
2009-07-27 13:45:00,24.93,24.99,24.93,24.98,86600.0,16.9453,16.9861,16.9453,16.9793,86600.0
2009-07-27 13:50:00,24.99,25.05,24.98,25.01,93700.0,16.9861,17.0269,16.9793,16.9997,93700.0
2009-07-27 13:55:00,25.01,25.07,24.99,25.06,229500.0,16.9997,17.0405,16.9861,17.0337,229500.0
2009-07-27 14:00:00,25.06,25.07,24.99,25.0,140500.0,17.0337,17.0405,16.9861,16.9929,140500.0
2009-07-27 14:05:00,25.01,25.04,25.0,25.02,55800.0,16.9997,17.0201,16.9929,17.0065,55800.0
2009-07-27 14:10:00,25.01,25.05,25.01,25.02,125800.0,16.9997,17.0269,16.9997,17.0065,125800.0
2009-07-27 14:15:00,25.02,25.06,24.99,25.05,257900.0,17.0065,17.0337,16.9861,17.0269,257900.0
2009-07-27 14:20:00,25.05,25.05,25.02,25.02,126000.0,17.0269,17.0269,17.0065,17.0065,126000.0
2009-07-27 14:25:00,25.01,25.04,24.99,25.0,167400.0,16.9997,17.0201,16.9861,16.9929,167400.0
2009-07-27 14:30:00,25.0,25.01,24.99,25.0,110500.0,16.9929,16.9997,16.9861,16.9929,110500.0
2009-07-27 14:35:00,25.0,25.06,24.99,25.05,335200.0,16.9929,17.0337,16.9861,17.0269,335200.0
2009-07-27 14:40:00,25.05,25.1,25.04,25.08,337100.0,17.0269,17.0609,17.0201,17.0473,337100.0
2009-07-27 14:45:00,25.1,25.1,25.07,25.07,201300.0,17.0609,17.0609,17.0405,17.0405,201300.0
2009-07-27 14:50:00,25.08,25.08,25.04,25.07,122800.0,17.0473,17.0473,17.0201,17.0405,122800.0
2009-07-27 14:55:00,25.07,25.09,25.05,25.09,70500.0,17.0405,17.0541,17.0269,17.0541,70500.0
2009-07-27 15:00:00,25.08,25.13,25.08,25.08,172400.0,17.0473,17.0813,17.0473,17.0473,172400.0
2009-07-27 15:05:00,25.09,25.1,25.07,25.09,114500.0,17.0541,17.0609,17.0405,17.0541,114500.0
2009-07-27 15:10:00,25.09,25.1,25.07,25.07,155500.0,17.0541,17.0609,17.0405,17.0405,155500.0
2009-07-27 15:15:00,25.08,25.09,25.0,25.0,197500.0,17.0473,17.0541,16.9929,16.9929,197500.0
2009-07-27 15:20:00,25.0,25.03,24.99,25.01,143500.0,16.9929,17.0133,16.9861,16.9997,143500.0
2009-07-27 15:25:00,25.01,25.05,25.01,25.03,130200.0,16.9997,17.0269,16.9997,17.0133,130200.0
2009-07-27 15:30:00,25.04,25.05,25.02,25.02,183000.0,17.0201,17.0269,17.0065,17.0065,183000.0
2009-07-27 15:35:00,25.03,25.05,24.99,25.04,209300.0,17.0133,17.0269,16.9861,17.0201,209300.0
2009-07-27 15:40:00,25.05,25.05,25.03,25.05,227600.0,17.0269,17.0269,17.0133,17.0269,227600.0
2009-07-27 15:45:00,25.05,25.05,25.0,25.04,268400.0,17.0269,17.0269,16.9929,17.0201,268400.0
2009-07-27 15:50:00,25.04,25.16,25.03,25.11,465300.0,17.0201,17.1017,17.0133,17.0677,465300.0
2009-07-27 15:55:00,25.11,25.16,25.11,25.16,556400.0,17.0677,17.1017,17.0677,17.1017,556400.0
2009-07-28 09:30:00,25.12,25.12,24.96,25.02,172500.0,17.0745,17.0745,16.9657,17.0065,172500.0
2009-07-28 09:35:00,25.04,25.15,25.02,25.15,131000.0,17.0201,17.0949,17.0065,17.0949,131000.0
2009-07-28 09:40:00,25.15,25.2,25.1,25.13,145000.0,17.0949,17.1289,17.0609,17.0813,145000.0
2009-07-28 09:45:00,25.14,25.21,25.14,25.2,103900.0,17.0881,17.1357,17.0881,17.1289,103900.0
2009-07-28 09:50:00,25.2,25.24,25.15,25.21,203800.0,17.1289,17.156,17.0949,17.1357,203800.0
2009-07-28 09:55:00,25.21,25.27,25.16,25.24,136100.0,17.1357,17.1764,17.1017,17.156,136100.0
2009-07-28 10:00:00,25.25,25.25,25.04,25.08,333900.0,17.1628,17.1628,17.0201,17.0473,333900.0
2009-07-28 10:05:00,25.08,25.16,25.03,25.15,112600.0,17.0473,17.1017,17.0133,17.0949,112600.0
2009-07-28 10:10:00,25.14,25.17,25.03,25.09,208500.0,17.0881,17.1085,17.0133,17.0541,208500.0
2009-07-28 10:15:00,25.09,25.17,25.04,25.15,151200.0,17.0541,17.1085,17.0201,17.0949,151200.0
2009-07-28 10:20:00,25.15,25.19,25.11,25.16,127800.0,17.0949,17.1221,17.0677,17.1017,127800.0
2009-07-28 10:25:00,25.17,25.24,25.17,25.23,116900.0,17.1085,17.156,17.1085,17.1492,116900.0
2009-07-28 10:30:00,25.23,25.28,25.23,25.27,126100.0,17.1492,17.1832,17.1492,17.1764,126100.0
2009-07-28 10:35:00,25.27,25.31,25.23,25.31,136200.0,17.1764,17.2036,17.1492,17.2036,136200.0
2009-07-28 10:40:00,25.31,25.33,25.26,25.33,180300.0,17.2036,17.2172,17.1696,17.2172,180300.0
2009-07-28 10:45:00,25.33,25.4,25.31,25.33,298900.0,17.2172,17.2648,17.2036,17.2172,298900.0
2009-07-28 10:50:00,25.34,25.34,25.29,25.3,261200.0,17.224,17.224,17.19,17.1968,261200.0
2009-07-28 10:55:00,25.3,25.3,25.29,25.3,115800.0,17.1968,17.1968,17.19,17.1968,115800.0
2009-07-28 11:00:00,25.3,25.3,25.28,25.28,112100.0,17.1968,17.1968,17.1832,17.1832,112100.0
2009-07-28 11:05:00,25.28,25.3,25.24,25.25,148000.0,17.1832,17.1968,17.156,17.1628,148000.0
2009-07-28 11:10:00,25.26,25.28,25.22,25.24,153000.0,17.1696,17.1832,17.1424,17.156,153000.0
2009-07-28 11:15:00,25.23,25.25,25.22,25.25,66300.0,17.1492,17.1628,17.1424,17.1628,66300.0
2009-07-28 11:20:00,25.25,25.25,25.23,25.25,66800.0,17.1628,17.1628,17.1492,17.1628,66800.0
2009-07-28 11:25:00,25.25,25.26,25.2,25.24,206400.0,17.1628,17.1696,17.1289,17.156,206400.0
2009-07-28 11:30:00,25.24,25.25,25.2,25.2,148700.0,17.156,17.1628,17.1289,17.1289,148700.0
2009-07-28 11:35:00,25.19,25.21,25.12,25.17,158700.0,17.1221,17.1357,17.0745,17.1085,158700.0
2009-07-28 11:40:00,25.17,25.22,25.16,25.21,149300.0,17.1085,17.1424,17.1017,17.1357,149300.0
2009-07-28 11:45:00,25.22,25.25,25.21,25.25,45200.0,17.1424,17.1628,17.1357,17.1628,45200.0
2009-07-28 11:50:00,25.25,25.29,25.24,25.29,139000.0,17.1628,17.19,17.156,17.19,139000.0
2009-07-28 11:55:00,25.29,25.29,25.23,25.24,167200.0,17.19,17.19,17.1492,17.156,167200.0
2009-07-28 12:00:00,25.25,25.25,25.24,25.25,55700.0,17.1628,17.1628,17.156,17.1628,55700.0
2009-07-28 12:05:00,25.25,25.25,25.23,25.25,108900.0,17.1628,17.1628,17.1492,17.1628,108900.0
2009-07-28 12:10:00,25.25,25.3,25.24,25.3,99100.0,17.1628,17.1968,17.156,17.1968,99100.0
2009-07-28 12:15:00,25.3,25.31,25.26,25.29,156900.0,17.1968,17.2036,17.1696,17.19,156900.0
2009-07-28 12:20:00,25.3,25.3,25.25,25.25,53100.0,17.1968,17.1968,17.1628,17.1628,53100.0
2009-07-28 12:25:00,25.26,25.27,25.23,25.24,62500.0,17.1696,17.1764,17.1492,17.156,62500.0
2009-07-28 12:30:00,25.24,25.25,25.24,25.25,16400.0,17.156,17.1628,17.156,17.1628,16400.0
2009-07-28 12:35:00,25.25,25.25,25.24,25.25,45100.0,17.1628,17.1628,17.156,17.1628,45100.0
2009-07-28 12:40:00,25.25,25.25,25.2,25.2,61500.0,17.1628,17.1628,17.1289,17.1289,61500.0
2009-07-28 12:45:00,25.2,25.22,25.17,25.18,77600.0,17.1289,17.1424,17.1085,17.1153,77600.0
2009-07-28 12:50:00,25.18,25.21,25.17,25.2,90900.0,17.1153,17.1357,17.1085,17.1289,90900.0
2009-07-28 12:55:00,25.2,25.2,25.14,25.18,95600.0,17.1289,17.1289,17.0881,17.1153,95600.0
2009-07-28 13:00:00,25.18,25.18,25.13,25.13,82900.0,17.1153,17.1153,17.0813,17.0813,82900.0
2009-07-28 13:05:00,25.14,25.17,25.13,25.15,115400.0,17.0881,17.1085,17.0813,17.0949,115400.0
2009-07-28 13:10:00,25.15,25.19,25.14,25.17,192100.0,17.0949,17.1221,17.0881,17.1085,192100.0
2009-07-28 13:15:00,25.17,25.18,25.15,25.15,41900.0,17.1085,17.1153,17.0949,17.0949,41900.0
2009-07-28 13:20:00,25.15,25.2,25.15,25.2,41900.0,17.0949,17.1289,17.0949,17.1289,41900.0
2009-07-28 13:25:00,25.19,25.2,25.19,25.19,28900.0,17.1221,17.1289,17.1221,17.1221,28900.0
2009-07-28 13:30:00,25.2,25.2,25.18,25.19,59100.0,17.1289,17.1289,17.1153,17.1221,59100.0
2009-07-28 13:35:00,25.19,25.23,25.19,25.2,138100.0,17.1221,17.1492,17.1221,17.1289,138100.0
2009-07-28 13:40:00,25.2,25.21,25.18,25.19,74800.0,17.1289,17.1357,17.1153,17.1221,74800.0
2009-07-28 13:45:00,25.19,25.21,25.17,25.2,61800.0,17.1221,17.1357,17.1085,17.1289,61800.0
2009-07-28 13:50:00,25.2,25.24,25.18,25.23,112500.0,17.1289,17.156,17.1153,17.1492,112500.0
2009-07-28 13:55:00,25.23,25.26,25.21,25.25,145600.0,17.1492,17.1696,17.1357,17.1628,145600.0
2009-07-28 14:00:00,25.24,25.25,25.22,25.25,78000.0,17.156,17.1628,17.1424,17.1628,78000.0
2009-07-28 14:05:00,25.24,25.27,25.22,25.27,128400.0,17.156,17.1764,17.1424,17.1764,128400.0
2009-07-28 14:10:00,25.27,25.28,25.24,25.25,121800.0,17.1764,17.1832,17.156,17.1628,121800.0
2009-07-28 14:15:00,25.25,25.28,25.24,25.26,142500.0,17.1628,17.1832,17.156,17.1696,142500.0
2009-07-28 14:20:00,25.26,25.3,25.24,25.28,142400.0,17.1696,17.1968,17.156,17.1832,142400.0
2009-07-28 14:25:00,25.28,25.3,25.26,25.26,63300.0,17.1832,17.1968,17.1696,17.1696,63300.0
2009-07-28 14:30:00,25.27,25.36,25.27,25.35,239800.0,17.1764,17.2376,17.1764,17.2308,239800.0
2009-07-28 14:35:00,25.35,25.38,25.32,25.34,98300.0,17.2308,17.2512,17.2104,17.224,98300.0
2009-07-28 14:40:00,25.34,25.37,25.27,25.29,126200.0,17.224,17.2444,17.1764,17.19,126200.0
2009-07-28 14:45:00,25.28,25.33,25.27,25.32,60000.0,17.1832,17.2172,17.1764,17.2104,60000.0
2009-07-28 14:50:00,25.32,25.33,25.27,25.28,79500.0,17.2104,17.2172,17.1764,17.1832,79500.0
2009-07-28 14:55:00,25.27,25.28,25.25,25.26,131700.0,17.1764,17.1832,17.1628,17.1696,131700.0
2009-07-28 15:00:00,25.26,25.26,25.22,25.26,77700.0,17.1696,17.1696,17.1424,17.1696,77700.0
2009-07-28 15:05:00,25.26,25.28,25.24,25.26,111900.0,17.1696,17.1832,17.156,17.1696,111900.0
2009-07-28 15:10:00,25.26,25.31,25.26,25.3,234900.0,17.1696,17.2036,17.1696,17.1968,234900.0
2009-07-28 15:15:00,25.3,25.3,25.23,25.24,197100.0,17.1968,17.1968,17.1492,17.156,197100.0
2009-07-28 15:20:00,25.24,25.27,25.21,25.26,146400.0,17.156,17.1764,17.1357,17.1696,146400.0
2009-07-28 15:25:00,25.26,25.29,25.24,25.27,106900.0,17.1696,17.19,17.156,17.1764,106900.0
2009-07-28 15:30:00,25.28,25.31,25.26,25.28,174000.0,17.1832,17.2036,17.1696,17.1832,174000.0
2009-07-28 15:35:00,25.28,25.29,25.25,25.26,193400.0,17.1832,17.19,17.1628,17.1696,193400.0
2009-07-28 15:40:00,25.25,25.35,25.25,25.35,278000.0,17.1628,17.2308,17.1628,17.2308,278000.0
2009-07-28 15:45:00,25.35,25.39,25.34,25.38,195900.0,17.2308,17.258,17.224,17.2512,195900.0
2009-07-28 15:50:00,25.38,25.38,25.35,25.37,352200.0,17.2512,17.2512,17.2308,17.2444,352200.0
2009-07-28 15:55:00,25.37,25.39,25.34,25.39,975000.0,17.2444,17.258,17.224,17.258,975000.0
2009-07-29 09:30:00,25.33,25.37,25.25,25.31,245800.0,17.2172,17.2444,17.1628,17.2036,245800.0
2009-07-29 09:35:00,25.3,25.46,25.27,25.45,220000.0,17.1968,17.3056,17.1764,17.2988,220000.0
2009-07-29 09:40:00,25.45,25.48,25.36,25.45,238500.0,17.2988,17.3192,17.2376,17.2988,238500.0
2009-07-29 09:45:00,25.45,25.48,25.41,25.45,528600.0,17.2988,17.3192,17.2716,17.2988,528600.0
2009-07-29 09:50:00,25.45,25.45,25.39,25.43,113600.0,17.2988,17.2988,17.258,17.2852,113600.0
2009-07-29 09:55:00,25.43,25.46,25.4,25.45,334200.0,17.2852,17.3056,17.2648,17.2988,334200.0
2009-07-29 10:00:00,25.45,25.54,25.45,25.53,386400.0,17.2988,17.36,17.2988,17.3532,386400.0
2009-07-29 10:05:00,25.54,25.63,25.53,25.62,383900.0,17.36,17.4211,17.3532,17.4143,383900.0
2009-07-29 10:10:00,25.63,25.64,25.62,25.63,259100.0,17.4211,17.4279,17.4143,17.4211,259100.0
2009-07-29 10:15:00,25.64,25.65,25.5,25.5,193000.0,17.4279,17.4347,17.3328,17.3328,193000.0
2009-07-29 10:20:00,25.5,25.54,25.46,25.47,148400.0,17.3328,17.36,17.3056,17.3124,148400.0
2009-07-29 10:25:00,25.46,25.51,25.45,25.49,261900.0,17.3056,17.3396,17.2988,17.326,261900.0
2009-07-29 10:30:00,25.49,25.49,25.39,25.47,199700.0,17.326,17.326,17.258,17.3124,199700.0
2009-07-29 10:35:00,25.46,25.51,25.42,25.44,158100.0,17.3056,17.3396,17.2784,17.292,158100.0
2009-07-29 10:40:00,25.44,25.49,25.41,25.42,150400.0,17.292,17.326,17.2716,17.2784,150400.0
2009-07-29 10:45:00,25.42,25.48,25.42,25.43,149100.0,17.2784,17.3192,17.2784,17.2852,149100.0
2009-07-29 10:50:00,25.42,25.48,25.42,25.48,123500.0,17.2784,17.3192,17.2784,17.3192,123500.0
2009-07-29 10:55:00,25.48,25.49,25.41,25.45,102500.0,17.3192,17.326,17.2716,17.2988,102500.0
2009-07-29 11:00:00,25.44,25.47,25.41,25.41,121400.0,17.292,17.3124,17.2716,17.2716,121400.0
2009-07-29 11:05:00,25.41,25.49,25.41,25.49,115100.0,17.2716,17.326,17.2716,17.326,115100.0
2009-07-29 11:10:00,25.49,25.51,25.44,25.46,194500.0,17.326,17.3396,17.292,17.3056,194500.0
2009-07-29 11:15:00,25.46,25.46,25.38,25.41,188800.0,17.3056,17.3056,17.2512,17.2716,188800.0
2009-07-29 11:20:00,25.42,25.44,25.37,25.37,208400.0,17.2784,17.292,17.2444,17.2444,208400.0
2009-07-29 11:25:00,25.36,25.38,25.33,25.37,191300.0,17.2376,17.2512,17.2172,17.2444,191300.0
2009-07-29 11:30:00,25.36,25.37,25.32,25.33,121500.0,17.2376,17.2444,17.2104,17.2172,121500.0
2009-07-29 11:35:00,25.32,25.36,25.28,25.35,161300.0,17.2104,17.2376,17.1832,17.2308,161300.0
2009-07-29 11:40:00,25.35,25.36,25.31,25.34,82300.0,17.2308,17.2376,17.2036,17.224,82300.0
2009-07-29 11:45:00,25.35,25.37,25.34,25.37,52800.0,17.2308,17.2444,17.224,17.2444,52800.0
2009-07-29 11:50:00,25.37,25.38,25.36,25.38,33400.0,17.2444,17.2512,17.2376,17.2512,33400.0
2009-07-29 11:55:00,25.38,25.4,25.37,25.4,42300.0,17.2512,17.2648,17.2444,17.2648,42300.0
2009-07-29 12:00:00,25.4,25.42,25.38,25.39,92500.0,17.2648,17.2784,17.2512,17.258,92500.0
2009-07-29 12:05:00,25.39,25.39,25.36,25.38,50400.0,17.258,17.258,17.2376,17.2512,50400.0
2009-07-29 12:10:00,25.38,25.38,25.36,25.38,32500.0,17.2512,17.2512,17.2376,17.2512,32500.0
2009-07-29 12:15:00,25.37,25.41,25.37,25.41,56600.0,17.2444,17.2716,17.2444,17.2716,56600.0
2009-07-29 12:20:00,25.41,25.42,25.39,25.39,31800.0,17.2716,17.2784,17.258,17.258,31800.0
2009-07-29 12:25:00,25.4,25.41,25.39,25.39,58500.0,17.2648,17.2716,17.258,17.258,58500.0
2009-07-29 12:30:00,25.4,25.4,25.39,25.4,19000.0,17.2648,17.2648,17.258,17.2648,19000.0
2009-07-29 12:35:00,25.4,25.42,25.39,25.41,105000.0,17.2648,17.2784,17.258,17.2716,105000.0
2009-07-29 12:40:00,25.41,25.41,25.36,25.36,105100.0,17.2716,17.2716,17.2376,17.2376,105100.0
2009-07-29 12:45:00,25.37,25.37,25.36,25.37,13700.0,17.2444,17.2444,17.2376,17.2444,13700.0
2009-07-29 12:50:00,25.37,25.38,25.32,25.33,80800.0,17.2444,17.2512,17.2104,17.2172,80800.0
2009-07-29 12:55:00,25.33,25.34,25.31,25.32,75000.0,17.2172,17.224,17.2036,17.2104,75000.0
2009-07-29 13:00:00,25.31,25.31,25.22,25.25,184200.0,17.2036,17.2036,17.1424,17.1628,184200.0
2009-07-29 13:05:00,25.25,25.27,25.21,25.22,127700.0,17.1628,17.1764,17.1357,17.1424,127700.0
2009-07-29 13:10:00,25.21,25.26,25.2,25.25,97400.0,17.1357,17.1696,17.1289,17.1628,97400.0
2009-07-29 13:15:00,25.25,25.26,25.23,25.25,53800.0,17.1628,17.1696,17.1492,17.1628,53800.0
2009-07-29 13:20:00,25.25,25.25,25.21,25.21,57800.0,17.1628,17.1628,17.1357,17.1357,57800.0
2009-07-29 13:25:00,25.21,25.22,25.14,25.15,179000.0,17.1357,17.1424,17.0881,17.0949,179000.0
2009-07-29 13:30:00,25.14,25.17,25.12,25.14,86000.0,17.0881,17.1085,17.0745,17.0881,86000.0
2009-07-29 13:35:00,25.15,25.19,25.15,25.18,78700.0,17.0949,17.1221,17.0949,17.1153,78700.0
2009-07-29 13:40:00,25.18,25.26,25.18,25.25,78200.0,17.1153,17.1696,17.1153,17.1628,78200.0
2009-07-29 13:45:00,25.25,25.25,25.21,25.24,56200.0,17.1628,17.1628,17.1357,17.156,56200.0
2009-07-29 13:50:00,25.24,25.24,25.2,25.2,52600.0,17.156,17.156,17.1289,17.1289,52600.0
2009-07-29 13:55:00,25.21,25.25,25.2,25.25,34900.0,17.1357,17.1628,17.1289,17.1628,34900.0
2009-07-29 14:00:00,25.25,25.28,25.21,25.28,154900.0,17.1628,17.1832,17.1357,17.1832,154900.0
2009-07-29 14:05:00,25.27,25.27,25.2,25.21,56800.0,17.1764,17.1764,17.1289,17.1357,56800.0
2009-07-29 14:10:00,25.21,25.25,25.19,25.25,73100.0,17.1357,17.1628,17.1221,17.1628,73100.0
2009-07-29 14:15:00,25.24,25.29,25.23,25.27,66600.0,17.156,17.19,17.1492,17.1764,66600.0
2009-07-29 14:20:00,25.27,25.28,25.24,25.27,60600.0,17.1764,17.1832,17.156,17.1764,60600.0
2009-07-29 14:25:00,25.27,25.36,25.27,25.35,118400.0,17.1764,17.2376,17.1764,17.2308,118400.0
2009-07-29 14:30:00,25.35,25.37,25.34,25.34,104200.0,17.2308,17.2444,17.224,17.224,104200.0
2009-07-29 14:35:00,25.35,25.35,25.3,25.32,90400.0,17.2308,17.2308,17.1968,17.2104,90400.0
2009-07-29 14:40:00,25.32,25.33,25.27,25.27,118600.0,17.2104,17.2172,17.1764,17.1764,118600.0
2009-07-29 14:45:00,25.28,25.3,25.27,25.3,52500.0,17.1832,17.1968,17.1764,17.1968,52500.0
2009-07-29 14:50:00,25.3,25.32,25.28,25.31,71400.0,17.1968,17.2104,17.1832,17.2036,71400.0
2009-07-29 14:55:00,25.3,25.31,25.24,25.25,105200.0,17.1968,17.2036,17.156,17.1628,105200.0
2009-07-29 15:00:00,25.26,25.31,25.25,25.31,86600.0,17.1696,17.2036,17.1628,17.2036,86600.0
2009-07-29 15:05:00,25.32,25.34,25.26,25.28,137700.0,17.2104,17.224,17.1696,17.1832,137700.0
2009-07-29 15:10:00,25.29,25.4,25.28,25.38,202700.0,17.19,17.2648,17.1832,17.2512,202700.0
2009-07-29 15:15:00,25.38,25.39,25.36,25.38,67400.0,17.2512,17.258,17.2376,17.2512,67400.0
2009-07-29 15:20:00,25.39,25.43,25.36,25.36,168000.0,17.258,17.2852,17.2376,17.2376,168000.0
2009-07-29 15:25:00,25.37,25.41,25.36,25.39,126200.0,17.2444,17.2716,17.2376,17.258,126200.0
2009-07-29 15:30:00,25.4,25.41,25.36,25.4,154800.0,17.2648,17.2716,17.2376,17.2648,154800.0
2009-07-29 15:35:00,25.41,25.47,25.39,25.46,268800.0,17.2716,17.3124,17.258,17.3056,268800.0
2009-07-29 15:40:00,25.45,25.46,25.37,25.38,263400.0,17.2988,17.3056,17.2444,17.2512,263400.0
2009-07-29 15:45:00,25.39,25.42,25.38,25.41,307300.0,17.258,17.2784,17.2512,17.2716,307300.0
2009-07-29 15:50:00,25.42,25.42,25.38,25.39,247900.0,17.2784,17.2784,17.2512,17.258,247900.0
2009-07-29 15:55:00,25.4,25.41,25.39,25.41,516800.0,17.2648,17.2716,17.258,17.2716,516800.0
2009-07-30 09:30:00,25.7,25.75,25.61,25.64,216000.0,17.4687,17.5027,17.4075,17.4279,216000.0
2009-07-30 09:35:00,25.64,25.67,25.53,25.62,182400.0,17.4279,17.4483,17.3532,17.4143,182400.0
2009-07-30 09:40:00,25.63,25.76,25.61,25.76,298400.0,17.4211,17.5095,17.4075,17.5095,298400.0
2009-07-30 09:45:00,25.76,25.77,25.66,25.76,240900.0,17.5095,17.5163,17.4415,17.5095,240900.0
2009-07-30 09:50:00,25.75,25.92,25.75,25.9,294700.0,17.5027,17.6183,17.5027,17.6047,294700.0
2009-07-30 09:55:00,25.9,25.99,25.9,25.99,351600.0,17.6047,17.6658,17.6047,17.6658,351600.0
2009-07-30 10:00:00,25.99,26.0,25.95,25.98,211100.0,17.6658,17.6726,17.6386,17.659,211100.0
2009-07-30 10:05:00,25.99,26.04,25.98,26.0,369800.0,17.6658,17.6998,17.659,17.6726,369800.0
2009-07-30 10:10:00,26.0,26.01,25.92,25.92,274100.0,17.6726,17.6794,17.6183,17.6183,274100.0
2009-07-30 10:15:00,25.92,25.95,25.9,25.91,233400.0,17.6183,17.6386,17.6047,17.6115,233400.0
2009-07-30 10:20:00,25.91,26.0,25.91,25.97,272900.0,17.6115,17.6726,17.6115,17.6522,272900.0
2009-07-30 10:25:00,25.98,26.0,25.96,26.0,276900.0,17.659,17.6726,17.6454,17.6726,276900.0
2009-07-30 10:30:00,25.99,26.02,25.98,26.01,315700.0,17.6658,17.6862,17.659,17.6794,315700.0
2009-07-30 10:35:00,26.01,26.09,25.99,26.07,221700.0,17.6794,17.7338,17.6658,17.7202,221700.0
2009-07-30 10:40:00,26.06,26.08,26.03,26.04,148500.0,17.7134,17.727,17.693,17.6998,148500.0
2009-07-30 10:45:00,26.03,26.09,26.03,26.06,166700.0,17.693,17.7338,17.693,17.7134,166700.0
2009-07-30 10:50:00,26.07,26.12,26.04,26.09,185900.0,17.7202,17.7542,17.6998,17.7338,185900.0
2009-07-30 10:55:00,26.09,26.15,26.08,26.15,147100.0,17.7338,17.7746,17.727,17.7746,147100.0
2009-07-30 11:00:00,26.15,26.16,26.13,26.14,128500.0,17.7746,17.7814,17.761,17.7678,128500.0
2009-07-30 11:05:00,26.14,26.14,26.04,26.04,137000.0,17.7678,17.7678,17.6998,17.6998,137000.0
2009-07-30 11:10:00,26.03,26.13,26.03,26.13,127800.0,17.693,17.761,17.693,17.761,127800.0
2009-07-30 11:15:00,26.13,26.14,26.11,26.14,107000.0,17.761,17.7678,17.7474,17.7678,107000.0
2009-07-30 11:20:00,26.13,26.14,26.09,26.11,152400.0,17.761,17.7678,17.7338,17.7474,152400.0
2009-07-30 11:25:00,26.11,26.12,26.05,26.05,131200.0,17.7474,17.7542,17.7066,17.7066,131200.0
2009-07-30 11:30:00,26.06,26.11,26.04,26.07,127300.0,17.7134,17.7474,17.6998,17.7202,127300.0
2009-07-30 11:35:00,26.07,26.11,26.06,26.07,327500.0,17.7202,17.7474,17.7134,17.7202,327500.0
2009-07-30 11:40:00,26.07,26.11,26.05,26.06,217700.0,17.7202,17.7474,17.7066,17.7134,217700.0
2009-07-30 11:45:00,26.05,26.08,26.03,26.05,165600.0,17.7066,17.727,17.693,17.7066,165600.0
2009-07-30 11:50:00,26.05,26.06,25.96,26.01,138900.0,17.7066,17.7134,17.6454,17.6794,138900.0
2009-07-30 11:55:00,26.01,26.03,25.95,25.95,188300.0,17.6794,17.693,17.6386,17.6386,188300.0
2009-07-30 12:00:00,25.96,25.97,25.92,25.96,136000.0,17.6454,17.6522,17.6183,17.6454,136000.0
2009-07-30 12:05:00,25.96,26.03,25.95,25.97,98800.0,17.6454,17.693,17.6386,17.6522,98800.0
2009-07-30 12:10:00,25.98,25.99,25.94,25.97,93200.0,17.659,17.6658,17.6318,17.6522,93200.0
2009-07-30 12:15:00,25.98,26.02,25.98,25.99,72400.0,17.659,17.6862,17.659,17.6658,72400.0
2009-07-30 12:20:00,25.99,26.01,25.98,25.99,55700.0,17.6658,17.6794,17.659,17.6658,55700.0
2009-07-30 12:25:00,25.99,26.0,25.97,25.97,35300.0,17.6658,17.6726,17.6522,17.6522,35300.0
2009-07-30 12:30:00,25.98,26.03,25.98,26.03,156200.0,17.659,17.693,17.659,17.693,156200.0
2009-07-30 12:35:00,26.02,26.03,25.98,25.99,53500.0,17.6862,17.693,17.659,17.6658,53500.0
2009-07-30 12:40:00,25.98,26.0,25.96,25.97,49800.0,17.659,17.6726,17.6454,17.6522,49800.0
2009-07-30 12:45:00,25.98,26.01,25.98,26.0,45500.0,17.659,17.6794,17.659,17.6726,45500.0
2009-07-30 12:50:00,26.0,26.03,25.98,25.99,75900.0,17.6726,17.693,17.659,17.6658,75900.0
2009-07-30 12:55:00,25.99,26.01,25.98,25.99,47400.0,17.6658,17.6794,17.659,17.6658,47400.0
2009-07-30 13:00:00,25.99,26.06,25.98,26.02,159000.0,17.6658,17.7134,17.659,17.6862,159000.0
2009-07-30 13:05:00,26.01,26.05,26.0,26.04,63600.0,17.6794,17.7066,17.6726,17.6998,63600.0
2009-07-30 13:10:00,26.04,26.04,26.01,26.01,27100.0,17.6998,17.6998,17.6794,17.6794,27100.0
2009-07-30 13:15:00,26.01,26.05,26.0,26.02,74900.0,17.6794,17.7066,17.6726,17.6862,74900.0
2009-07-30 13:20:00,26.03,26.07,26.02,26.02,71000.0,17.693,17.7202,17.6862,17.6862,71000.0
2009-07-30 13:25:00,26.02,26.03,26.0,26.0,35100.0,17.6862,17.693,17.6726,17.6726,35100.0
2009-07-30 13:30:00,26.01,26.05,26.0,26.04,72300.0,17.6794,17.7066,17.6726,17.6998,72300.0
2009-07-30 13:35:00,26.04,26.05,26.03,26.04,30200.0,17.6998,17.7066,17.693,17.6998,30200.0
2009-07-30 13:40:00,26.04,26.08,26.03,26.04,98400.0,17.6998,17.727,17.693,17.6998,98400.0
2009-07-30 13:45:00,26.04,26.07,26.01,26.01,69500.0,17.6998,17.7202,17.6794,17.6794,69500.0
2009-07-30 13:50:00,26.01,26.05,26.0,26.04,95100.0,17.6794,17.7066,17.6726,17.6998,95100.0
2009-07-30 13:55:00,26.05,26.05,25.97,25.99,96300.0,17.7066,17.7066,17.6522,17.6658,96300.0
2009-07-30 14:00:00,25.98,26.02,25.98,26.0,109000.0,17.659,17.6862,17.659,17.6726,109000.0
2009-07-30 14:05:00,26.0,26.01,25.96,25.96,169300.0,17.6726,17.6794,17.6454,17.6454,169300.0
2009-07-30 14:10:00,25.96,25.99,25.95,25.96,118200.0,17.6454,17.6658,17.6386,17.6454,118200.0
2009-07-30 14:15:00,25.97,25.97,25.94,25.97,105300.0,17.6522,17.6522,17.6318,17.6522,105300.0
2009-07-30 14:20:00,25.96,26.0,25.92,25.99,126300.0,17.6454,17.6726,17.6183,17.6658,126300.0
2009-07-30 14:25:00,26.0,26.06,25.99,26.03,121000.0,17.6726,17.7134,17.6658,17.693,121000.0
2009-07-30 14:30:00,26.02,26.07,26.02,26.05,118700.0,17.6862,17.7202,17.6862,17.7066,118700.0
2009-07-30 14:35:00,26.05,26.1,26.05,26.09,99000.0,17.7066,17.7406,17.7066,17.7338,99000.0
2009-07-30 14:40:00,26.08,26.14,26.08,26.1,171000.0,17.727,17.7678,17.727,17.7406,171000.0
2009-07-30 14:45:00,26.09,26.11,26.08,26.08,38100.0,17.7338,17.7474,17.727,17.727,38100.0
2009-07-30 14:50:00,26.08,26.13,26.05,26.08,120400.0,17.727,17.761,17.7066,17.727,120400.0
2009-07-30 14:55:00,26.09,26.12,26.08,26.09,77200.0,17.7338,17.7542,17.727,17.7338,77200.0
2009-07-30 15:00:00,26.08,26.15,26.08,26.14,98900.0,17.727,17.7746,17.727,17.7678,98900.0
2009-07-30 15:05:00,26.13,26.15,26.12,26.15,99100.0,17.761,17.7746,17.7542,17.7746,99100.0
2009-07-30 15:10:00,26.15,26.15,26.1,26.1,119200.0,17.7746,17.7746,17.7406,17.7406,119200.0
2009-07-30 15:15:00,26.11,26.13,26.1,26.12,132600.0,17.7474,17.761,17.7406,17.7542,132600.0
2009-07-30 15:20:00,26.11,26.13,26.1,26.11,105700.0,17.7474,17.761,17.7406,17.7474,105700.0
2009-07-30 15:25:00,26.11,26.11,26.05,26.1,218500.0,17.7474,17.7474,17.7066,17.7406,218500.0
2009-07-30 15:30:00,26.1,26.1,26.03,26.03,145200.0,17.7406,17.7406,17.693,17.693,145200.0
2009-07-30 15:35:00,26.03,26.04,25.95,25.99,249400.0,17.693,17.6998,17.6386,17.6658,249400.0
2009-07-30 15:40:00,25.99,26.0,25.86,25.92,490600.0,17.6658,17.6726,17.5775,17.6183,490600.0
2009-07-30 15:45:00,25.91,25.95,25.89,25.92,306300.0,17.6115,17.6386,17.5979,17.6183,306300.0
2009-07-30 15:50:00,25.92,25.97,25.85,25.87,540100.0,17.6183,17.6522,17.5707,17.5843,540100.0
2009-07-30 15:55:00,25.86,25.89,25.82,25.86,745500.0,17.5775,17.5979,17.5503,17.5775,745500.0
2009-07-31 09:30:00,25.84,25.96,25.8,25.95,266000.0,17.5639,17.6454,17.5367,17.6386,266000.0
2009-07-31 09:35:00,25.95,25.99,25.91,25.95,232600.0,17.6386,17.6658,17.6115,17.6386,232600.0
2009-07-31 09:40:00,25.95,26.15,25.95,26.03,299600.0,17.6386,17.7746,17.6386,17.693,299600.0
2009-07-31 09:45:00,26.03,26.19,26.03,26.16,189900.0,17.693,17.8018,17.693,17.7814,189900.0
2009-07-31 09:50:00,26.15,26.18,26.08,26.11,376100.0,17.7746,17.795,17.727,17.7474,376100.0
2009-07-31 09:55:00,26.12,26.16,26.04,26.04,283000.0,17.7542,17.7814,17.6998,17.6998,283000.0
2009-07-31 10:00:00,26.04,26.05,25.92,25.94,361400.0,17.6998,17.7066,17.6183,17.6318,361400.0
2009-07-31 10:05:00,25.95,25.95,25.84,25.92,443400.0,17.6386,17.6386,17.5639,17.6183,443400.0
2009-07-31 10:10:00,25.92,26.01,25.92,25.93,208000.0,17.6183,17.6794,17.6183,17.625,208000.0
2009-07-31 10:15:00,25.93,25.96,25.88,25.89,244500.0,17.625,17.6454,17.5911,17.5979,244500.0
2009-07-31 10:20:00,25.89,25.98,25.89,25.98,105500.0,17.5979,17.659,17.5979,17.659,105500.0
2009-07-31 10:25:00,25.98,25.99,25.9,25.91,105800.0,17.659,17.6658,17.6047,17.6115,105800.0
2009-07-31 10:30:00,25.91,25.94,25.88,25.9,167600.0,17.6115,17.6318,17.5911,17.6047,167600.0
2009-07-31 10:35:00,25.89,25.9,25.83,25.89,70200.0,17.5979,17.6047,17.5571,17.5979,70200.0
2009-07-31 10:40:00,25.89,25.96,25.87,25.95,110200.0,17.5979,17.6454,17.5843,17.6386,110200.0
2009-07-31 10:45:00,25.95,25.96,25.92,25.95,146800.0,17.6386,17.6454,17.6183,17.6386,146800.0
2009-07-31 10:50:00,25.95,25.98,25.94,25.98,85200.0,17.6386,17.659,17.6318,17.659,85200.0
2009-07-31 10:55:00,25.97,25.99,25.95,25.96,120600.0,17.6522,17.6658,17.6386,17.6454,120600.0
2009-07-31 11:00:00,25.95,25.97,25.88,25.92,153600.0,17.6386,17.6522,17.5911,17.6183,153600.0
2009-07-31 11:05:00,25.92,25.92,25.88,25.88,59000.0,17.6183,17.6183,17.5911,17.5911,59000.0
2009-07-31 11:10:00,25.89,25.9,25.85,25.9,167000.0,17.5979,17.6047,17.5707,17.6047,167000.0
2009-07-31 11:15:00,25.9,25.9,25.81,25.84,155900.0,17.6047,17.6047,17.5435,17.5639,155900.0
2009-07-31 11:20:00,25.83,25.89,25.83,25.85,69900.0,17.5571,17.5979,17.5571,17.5707,69900.0
2009-07-31 11:25:00,25.84,25.94,25.84,25.91,140100.0,17.5639,17.6318,17.5639,17.6115,140100.0
2009-07-31 11:30:00,25.91,25.93,25.88,25.92,203400.0,17.6115,17.625,17.5911,17.6183,203400.0
2009-07-31 11:35:00,25.91,25.93,25.88,25.89,176900.0,17.6115,17.625,17.5911,17.5979,176900.0
2009-07-31 11:40:00,25.88,25.91,25.88,25.88,47300.0,17.5911,17.6115,17.5911,17.5911,47300.0
2009-07-31 11:45:00,25.88,25.89,25.87,25.89,69700.0,17.5911,17.5979,17.5843,17.5979,69700.0
2009-07-31 11:50:00,25.89,25.95,25.88,25.94,142400.0,17.5979,17.6386,17.5911,17.6318,142400.0
2009-07-31 11:55:00,25.93,25.94,25.9,25.91,47000.0,17.625,17.6318,17.6047,17.6115,47000.0
2009-07-31 12:00:00,25.91,25.92,25.88,25.88,51600.0,17.6115,17.6183,17.5911,17.5911,51600.0
2009-07-31 12:05:00,25.88,25.9,25.87,25.89,36500.0,17.5911,17.6047,17.5843,17.5979,36500.0
2009-07-31 12:10:00,25.89,25.9,25.88,25.9,30700.0,17.5979,17.6047,17.5911,17.6047,30700.0
2009-07-31 12:15:00,25.9,25.92,25.86,25.92,71800.0,17.6047,17.6183,17.5775,17.6183,71800.0
2009-07-31 12:20:00,25.91,25.98,25.91,25.97,114800.0,17.6115,17.659,17.6115,17.6522,114800.0
2009-07-31 12:25:00,25.97,25.98,25.95,25.96,21200.0,17.6522,17.659,17.6386,17.6454,21200.0
2009-07-31 12:30:00,25.97,25.97,25.93,25.95,84800.0,17.6522,17.6522,17.625,17.6386,84800.0
2009-07-31 12:35:00,25.95,25.95,25.92,25.92,43500.0,17.6386,17.6386,17.6183,17.6183,43500.0
2009-07-31 12:40:00,25.93,25.93,25.91,25.91,37200.0,17.625,17.625,17.6115,17.6115,37200.0
2009-07-31 12:45:00,25.92,25.94,25.9,25.92,61000.0,17.6183,17.6318,17.6047,17.6183,61000.0
2009-07-31 12:50:00,25.92,25.92,25.9,25.9,27100.0,17.6183,17.6183,17.6047,17.6047,27100.0
2009-07-31 12:55:00,25.91,25.91,25.89,25.89,72100.0,17.6115,17.6115,17.5979,17.5979,72100.0
2009-07-31 13:00:00,25.89,25.9,25.87,25.87,27300.0,17.5979,17.6047,17.5843,17.5843,27300.0
2009-07-31 13:05:00,25.88,25.9,25.87,25.89,26600.0,17.5911,17.6047,17.5843,17.5979,26600.0
2009-07-31 13:10:00,25.9,25.9,25.89,25.9,15900.0,17.6047,17.6047,17.5979,17.6047,15900.0
2009-07-31 13:15:00,25.9,25.9,25.86,25.86,36100.0,17.6047,17.6047,17.5775,17.5775,36100.0
2009-07-31 13:20:00,25.86,25.87,25.86,25.87,12000.0,17.5775,17.5843,17.5775,17.5843,12000.0
2009-07-31 13:25:00,25.86,25.88,25.86,25.87,21100.0,17.5775,17.5911,17.5775,17.5843,21100.0
2009-07-31 13:30:00,25.88,25.91,25.88,25.9,68700.0,17.5911,17.6115,17.5911,17.6047,68700.0
2009-07-31 13:35:00,25.89,25.9,25.89,25.9,22700.0,17.5979,17.6047,17.5979,17.6047,22700.0
2009-07-31 13:40:00,25.9,25.91,25.89,25.91,135300.0,17.6047,17.6115,17.5979,17.6115,135300.0
2009-07-31 13:45:00,25.91,25.92,25.87,25.87,113600.0,17.6115,17.6183,17.5843,17.5843,113600.0
2009-07-31 13:50:00,25.88,25.89,25.87,25.88,57000.0,17.5911,17.5979,17.5843,17.5911,57000.0
2009-07-31 13:55:00,25.89,25.94,25.89,25.93,49100.0,17.5979,17.6318,17.5979,17.625,49100.0
2009-07-31 14:00:00,25.94,25.97,25.93,25.94,201800.0,17.6318,17.6522,17.625,17.6318,201800.0
2009-07-31 14:05:00,25.95,26.0,25.94,25.99,193800.0,17.6386,17.6726,17.6318,17.6658,193800.0
2009-07-31 14:10:00,25.99,26.06,25.99,26.04,226300.0,17.6658,17.7134,17.6658,17.6998,226300.0
2009-07-31 14:15:00,26.04,26.06,26.01,26.02,84100.0,17.6998,17.7134,17.6794,17.6862,84100.0
2009-07-31 14:20:00,26.02,26.04,26.0,26.0,65300.0,17.6862,17.6998,17.6726,17.6726,65300.0
2009-07-31 14:25:00,26.01,26.07,26.0,26.04,81600.0,17.6794,17.7202,17.6726,17.6998,81600.0
2009-07-31 14:30:00,26.03,26.04,26.02,26.02,45500.0,17.693,17.6998,17.6862,17.6862,45500.0
2009-07-31 14:35:00,26.02,26.02,25.98,25.98,89700.0,17.6862,17.6862,17.659,17.659,89700.0
2009-07-31 14:40:00,25.98,26.0,25.95,25.98,115300.0,17.659,17.6726,17.6386,17.659,115300.0
2009-07-31 14:45:00,25.98,25.99,25.98,25.98,29700.0,17.659,17.6658,17.659,17.659,29700.0
2009-07-31 14:50:00,25.98,25.99,25.96,25.96,73900.0,17.659,17.6658,17.6454,17.6454,73900.0
2009-07-31 14:55:00,25.96,25.98,25.94,25.97,91800.0,17.6454,17.659,17.6318,17.6522,91800.0
2009-07-31 15:00:00,25.96,25.97,25.92,25.92,67600.0,17.6454,17.6522,17.6183,17.6183,67600.0
2009-07-31 15:05:00,25.93,25.97,25.92,25.96,78000.0,17.625,17.6522,17.6183,17.6454,78000.0
2009-07-31 15:10:00,25.96,25.98,25.96,25.97,71500.0,17.6454,17.659,17.6454,17.6522,71500.0
2009-07-31 15:15:00,25.96,26.04,25.95,26.03,158800.0,17.6454,17.6998,17.6386,17.693,158800.0
2009-07-31 15:20:00,26.02,26.1,26.01,26.08,170500.0,17.6862,17.7406,17.6794,17.727,170500.0
2009-07-31 15:25:00,26.08,26.12,26.07,26.1,192300.0,17.727,17.7542,17.7202,17.7406,192300.0
2009-07-31 15:30:00,26.1,26.12,26.07,26.09,279900.0,17.7406,17.7542,17.7202,17.7338,279900.0
2009-07-31 15:35:00,26.09,26.1,26.02,26.03,268100.0,17.7338,17.7406,17.6862,17.693,268100.0
2009-07-31 15:40:00,26.02,26.03,25.94,25.95,413000.0,17.6862,17.693,17.6318,17.6386,413000.0
2009-07-31 15:45:00,25.94,26.02,25.94,25.99,288300.0,17.6318,17.6862,17.6318,17.6658,288300.0
2009-07-31 15:50:00,25.98,25.98,25.91,25.95,263500.0,17.659,17.659,17.6115,17.6386,263500.0
2009-07-31 15:55:00,25.96,25.99,25.92,25.94,567300.0,17.6454,17.6658,17.6183,17.6318,567300.0
2009-08-03 09:30:00,26.18,26.2,25.94,25.96,250800.0,17.795,17.8086,17.6318,17.6454,250800.0
2009-08-03 09:35:00,25.95,26.1,25.95,26.01,271000.0,17.6386,17.7406,17.6386,17.6794,271000.0
2009-08-03 09:40:00,26.0,26.0,25.81,25.86,313800.0,17.6726,17.6726,17.5435,17.5775,313800.0
2009-08-03 09:45:00,25.86,25.88,25.74,25.79,465800.0,17.5775,17.5911,17.4959,17.5299,465800.0
2009-08-03 09:50:00,25.79,25.83,25.67,25.8,467300.0,17.5299,17.5571,17.4483,17.5367,467300.0
2009-08-03 09:55:00,25.81,25.88,25.8,25.83,216000.0,17.5435,17.5911,17.5367,17.5571,216000.0
2009-08-03 10:00:00,25.83,26.0,25.81,25.9,366800.0,17.5571,17.6726,17.5435,17.6047,366800.0
2009-08-03 10:05:00,25.9,25.95,25.77,25.78,266800.0,17.6047,17.6386,17.5163,17.5231,266800.0
2009-08-03 10:10:00,25.77,26.01,25.76,26.01,115400.0,17.5163,17.6794,17.5095,17.6794,115400.0
2009-08-03 10:15:00,26.01,26.04,25.93,25.96,158500.0,17.6794,17.6998,17.625,17.6454,158500.0
2009-08-03 10:20:00,25.95,26.03,25.95,26.03,162600.0,17.6386,17.693,17.6386,17.693,162600.0
2009-08-03 10:25:00,26.03,26.1,26.01,26.06,139200.0,17.693,17.7406,17.6794,17.7134,139200.0
2009-08-03 10:30:00,26.07,26.15,26.03,26.09,185700.0,17.7202,17.7746,17.693,17.7338,185700.0
2009-08-03 10:35:00,26.09,26.09,26.04,26.06,75800.0,17.7338,17.7338,17.6998,17.7134,75800.0
2009-08-03 10:40:00,26.06,26.12,26.03,26.1,179100.0,17.7134,17.7542,17.693,17.7406,179100.0
2009-08-03 10:45:00,26.11,26.16,26.11,26.15,136700.0,17.7474,17.7814,17.7474,17.7746,136700.0
2009-08-03 10:50:00,26.15,26.16,26.12,26.12,46200.0,17.7746,17.7814,17.7542,17.7542,46200.0
2009-08-03 10:55:00,26.12,26.13,25.99,26.02,100300.0,17.7542,17.761,17.6658,17.6862,100300.0
2009-08-03 11:00:00,26.01,26.07,26.01,26.03,73600.0,17.6794,17.7202,17.6794,17.693,73600.0
2009-08-03 11:05:00,26.03,26.1,26.03,26.09,77800.0,17.693,17.7406,17.693,17.7338,77800.0
2009-08-03 11:10:00,26.1,26.13,26.09,26.09,67100.0,17.7406,17.761,17.7338,17.7338,67100.0
2009-08-03 11:15:00,26.08,26.08,26.01,26.05,116900.0,17.727,17.727,17.6794,17.7066,116900.0
2009-08-03 11:20:00,26.04,26.12,26.01,26.1,134100.0,17.6998,17.7542,17.6794,17.7406,134100.0
2009-08-03 11:25:00,26.1,26.11,26.03,26.05,61700.0,17.7406,17.7474,17.693,17.7066,61700.0
2009-08-03 11:30:00,26.05,26.08,26.03,26.03,51000.0,17.7066,17.727,17.693,17.693,51000.0
2009-08-03 11:35:00,26.04,26.07,26.03,26.07,39400.0,17.6998,17.7202,17.693,17.7202,39400.0
2009-08-03 11:40:00,26.06,26.1,26.06,26.1,94700.0,17.7134,17.7406,17.7134,17.7406,94700.0
2009-08-03 11:45:00,26.09,26.11,26.05,26.08,276000.0,17.7338,17.7474,17.7066,17.727,276000.0
2009-08-03 11:50:00,26.07,26.08,26.03,26.03,70600.0,17.7202,17.727,17.693,17.693,70600.0
2009-08-03 11:55:00,26.03,26.05,26.01,26.03,79100.0,17.693,17.7066,17.6794,17.693,79100.0
2009-08-03 12:00:00,26.02,26.03,26.01,26.02,41800.0,17.6862,17.693,17.6794,17.6862,41800.0
2009-08-03 12:05:00,26.03,26.05,26.02,26.02,33800.0,17.693,17.7066,17.6862,17.6862,33800.0
2009-08-03 12:10:00,26.03,26.03,26.02,26.02,23000.0,17.693,17.693,17.6862,17.6862,23000.0
2009-08-03 12:15:00,26.02,26.03,26.01,26.01,46800.0,17.6862,17.693,17.6794,17.6794,46800.0
2009-08-03 12:20:00,26.01,26.01,25.98,26.0,86400.0,17.6794,17.6794,17.659,17.6726,86400.0
2009-08-03 12:25:00,25.99,26.0,25.97,25.98,57600.0,17.6658,17.6726,17.6522,17.659,57600.0
2009-08-03 12:30:00,25.97,26.0,25.97,25.97,87000.0,17.6522,17.6726,17.6522,17.6522,87000.0
2009-08-03 12:35:00,25.97,25.97,25.9,25.92,86400.0,17.6522,17.6522,17.6047,17.6183,86400.0
2009-08-03 12:40:00,25.92,25.98,25.91,25.95,90500.0,17.6183,17.659,17.6115,17.6386,90500.0
2009-08-03 12:45:00,25.96,25.98,25.94,25.97,114600.0,17.6454,17.659,17.6318,17.6522,114600.0
2009-08-03 12:50:00,25.96,26.01,25.95,26.0,42700.0,17.6454,17.6794,17.6386,17.6726,42700.0
2009-08-03 12:55:00,26.01,26.02,25.99,26.02,59300.0,17.6794,17.6862,17.6658,17.6862,59300.0
2009-08-03 13:00:00,26.02,26.06,26.01,26.03,46300.0,17.6862,17.7134,17.6794,17.693,46300.0
2009-08-03 13:05:00,26.04,26.06,26.03,26.03,41100.0,17.6998,17.7134,17.693,17.693,41100.0
2009-08-03 13:10:00,26.03,26.04,26.01,26.02,30400.0,17.693,17.6998,17.6794,17.6862,30400.0
2009-08-03 13:15:00,26.03,26.04,26.01,26.04,50000.0,17.693,17.6998,17.6794,17.6998,50000.0
2009-08-03 13:20:00,26.04,26.06,26.03,26.06,35300.0,17.6998,17.7134,17.693,17.7134,35300.0
2009-08-03 13:25:00,26.05,26.06,26.04,26.05,25400.0,17.7066,17.7134,17.6998,17.7066,25400.0
2009-08-03 13:30:00,26.05,26.09,26.05,26.08,44100.0,17.7066,17.7338,17.7066,17.727,44100.0
2009-08-03 13:35:00,26.09,26.09,26.04,26.05,46600.0,17.7338,17.7338,17.6998,17.7066,46600.0
2009-08-03 13:40:00,26.05,26.1,26.05,26.05,59700.0,17.7066,17.7406,17.7066,17.7066,59700.0
2009-08-03 13:45:00,26.05,26.07,26.05,26.06,25200.0,17.7066,17.7202,17.7066,17.7134,25200.0
2009-08-03 13:50:00,26.06,26.07,26.04,26.05,33000.0,17.7134,17.7202,17.6998,17.7066,33000.0
2009-08-03 13:55:00,26.06,26.11,26.06,26.1,103500.0,17.7134,17.7474,17.7134,17.7406,103500.0
2009-08-03 14:00:00,26.11,26.18,26.1,26.18,162000.0,17.7474,17.795,17.7406,17.795,162000.0
2009-08-03 14:05:00,26.18,26.18,26.13,26.14,51700.0,17.795,17.795,17.761,17.7678,51700.0
2009-08-03 14:10:00,26.14,26.2,26.13,26.17,132400.0,17.7678,17.8086,17.761,17.7882,132400.0
2009-08-03 14:15:00,26.17,26.19,26.16,26.18,68400.0,17.7882,17.8018,17.7814,17.795,68400.0
2009-08-03 14:20:00,26.19,26.23,26.18,26.23,70900.0,17.8018,17.829,17.795,17.829,70900.0
2009-08-03 14:25:00,26.23,26.23,26.18,26.18,81400.0,17.829,17.829,17.795,17.795,81400.0
2009-08-03 14:30:00,26.19,26.2,26.15,26.16,93500.0,17.8018,17.8086,17.7746,17.7814,93500.0
2009-08-03 14:35:00,26.16,26.21,26.15,26.2,35100.0,17.7814,17.8154,17.7746,17.8086,35100.0
2009-08-03 14:40:00,26.21,26.24,26.2,26.21,52000.0,17.8154,17.8358,17.8086,17.8154,52000.0
2009-08-03 14:45:00,26.21,26.23,26.18,26.21,96200.0,17.8154,17.829,17.795,17.8154,96200.0
2009-08-03 14:50:00,26.18,26.22,26.17,26.21,538800.0,17.795,17.8222,17.7882,17.8154,538800.0
2009-08-03 14:55:00,26.22,26.23,26.19,26.2,244000.0,17.8222,17.829,17.8018,17.8086,244000.0
2009-08-03 15:00:00,26.21,26.27,26.21,26.27,232100.0,17.8154,17.8562,17.8154,17.8562,232100.0
2009-08-03 15:05:00,26.27,26.28,26.22,26.24,164300.0,17.8562,17.8629,17.8222,17.8358,164300.0
2009-08-03 15:10:00,26.23,26.29,26.23,26.28,139400.0,17.829,17.8697,17.829,17.8629,139400.0
2009-08-03 15:15:00,26.28,26.34,26.27,26.34,252900.0,17.8629,17.9037,17.8562,17.9037,252900.0
2009-08-03 15:20:00,26.33,26.38,26.31,26.34,472200.0,17.8969,17.9309,17.8833,17.9037,472200.0
2009-08-03 15:25:00,26.33,26.35,26.3,26.31,177100.0,17.8969,17.9105,17.8765,17.8833,177100.0
2009-08-03 15:30:00,26.31,26.32,26.23,26.27,342100.0,17.8833,17.8901,17.829,17.8562,342100.0
2009-08-03 15:35:00,26.26,26.32,26.25,26.28,214300.0,17.8494,17.8901,17.8426,17.8629,214300.0
2009-08-03 15:40:00,26.28,26.32,26.22,26.22,246600.0,17.8629,17.8901,17.8222,17.8222,246600.0
2009-08-03 15:45:00,26.22,26.27,26.22,26.25,292100.0,17.8222,17.8562,17.8222,17.8426,292100.0
2009-08-03 15:50:00,26.25,26.32,26.25,26.3,260300.0,17.8426,17.8901,17.8426,17.8765,260300.0
2009-08-03 15:55:00,26.3,26.32,26.26,26.3,443700.0,17.8765,17.8901,17.8494,17.8765,443700.0
2009-08-04 09:30:00,26.18,26.28,26.1,26.18,225000.0,17.795,17.8629,17.7406,17.795,225000.0
2009-08-04 09:35:00,26.18,26.3,26.18,26.23,155500.0,17.795,17.8765,17.795,17.829,155500.0
2009-08-04 09:40:00,26.24,26.25,26.13,26.2,183700.0,17.8358,17.8426,17.761,17.8086,183700.0
2009-08-04 09:45:00,26.21,26.22,26.11,26.15,122400.0,17.8154,17.8222,17.7474,17.7746,122400.0
2009-08-04 09:50:00,26.15,26.16,26.08,26.09,140600.0,17.7746,17.7814,17.727,17.7338,140600.0
2009-08-04 09:55:00,26.1,26.18,26.1,26.15,127600.0,17.7406,17.795,17.7406,17.7746,127600.0
2009-08-04 10:00:00,26.16,26.28,26.16,26.26,409700.0,17.7814,17.8629,17.7814,17.8494,409700.0
2009-08-04 10:05:00,26.27,26.28,26.19,26.24,210100.0,17.8562,17.8629,17.8018,17.8358,210100.0
2009-08-04 10:10:00,26.24,26.35,26.22,26.3,228000.0,17.8358,17.9105,17.8222,17.8765,228000.0
2009-08-04 10:15:00,26.31,26.33,26.22,26.25,181000.0,17.8833,17.8969,17.8222,17.8426,181000.0
2009-08-04 10:20:00,26.24,26.25,26.15,26.18,164500.0,17.8358,17.8426,17.7746,17.795,164500.0
2009-08-04 10:25:00,26.18,26.18,26.13,26.17,133900.0,17.795,17.795,17.761,17.7882,133900.0
2009-08-04 10:30:00,26.17,26.21,26.11,26.15,208700.0,17.7882,17.8154,17.7474,17.7746,208700.0
2009-08-04 10:35:00,26.16,26.17,26.09,26.09,105700.0,17.7814,17.7882,17.7338,17.7338,105700.0
2009-08-04 10:40:00,26.1,26.2,26.1,26.19,72600.0,17.7406,17.8086,17.7406,17.8018,72600.0
2009-08-04 10:45:00,26.19,26.21,26.16,26.18,91500.0,17.8018,17.8154,17.7814,17.795,91500.0
2009-08-04 10:50:00,26.17,26.23,26.17,26.23,87800.0,17.7882,17.829,17.7882,17.829,87800.0
2009-08-04 10:55:00,26.23,26.25,26.22,26.25,169700.0,17.829,17.8426,17.8222,17.8426,169700.0
2009-08-04 11:00:00,26.25,26.32,26.24,26.32,78400.0,17.8426,17.8901,17.8358,17.8901,78400.0
2009-08-04 11:05:00,26.31,26.32,26.28,26.31,75600.0,17.8833,17.8901,17.8629,17.8833,75600.0
2009-08-04 11:10:00,26.31,26.38,26.31,26.33,98600.0,17.8833,17.9309,17.8833,17.8969,98600.0
2009-08-04 11:15:00,26.32,26.35,26.32,26.33,48300.0,17.8901,17.9105,17.8901,17.8969,48300.0
2009-08-04 11:20:00,26.34,26.34,26.25,26.28,75600.0,17.9037,17.9037,17.8426,17.8629,75600.0
2009-08-04 11:25:00,26.28,26.29,26.26,26.28,43500.0,17.8629,17.8697,17.8494,17.8629,43500.0
2009-08-04 11:30:00,26.28,26.29,26.27,26.28,52000.0,17.8629,17.8697,17.8562,17.8629,52000.0
2009-08-04 11:35:00,26.27,26.33,26.27,26.33,84500.0,17.8562,17.8969,17.8562,17.8969,84500.0
2009-08-04 11:40:00,26.33,26.4,26.33,26.4,90400.0,17.8969,17.9445,17.8969,17.9445,90400.0
2009-08-04 11:45:00,26.4,26.4,26.37,26.37,62300.0,17.9445,17.9445,17.9241,17.9241,62300.0
2009-08-04 11:50:00,26.37,26.38,26.34,26.36,78300.0,17.9241,17.9309,17.9037,17.9173,78300.0
2009-08-04 11:55:00,26.36,26.4,26.36,26.38,95800.0,17.9173,17.9445,17.9173,17.9309,95800.0
2009-08-04 12:00:00,26.37,26.38,26.33,26.35,55300.0,17.9241,17.9309,17.8969,17.9105,55300.0
2009-08-04 12:05:00,26.36,26.41,26.35,26.41,88800.0,17.9173,17.9513,17.9105,17.9513,88800.0
2009-08-04 12:10:00,26.4,26.42,26.39,26.42,86900.0,17.9445,17.9581,17.9377,17.9581,86900.0
2009-08-04 12:15:00,26.42,26.43,26.38,26.41,131800.0,17.9581,17.9649,17.9309,17.9513,131800.0
2009-08-04 12:20:00,26.4,26.43,26.4,26.43,100800.0,17.9445,17.9649,17.9445,17.9649,100800.0
2009-08-04 12:25:00,26.43,26.44,26.39,26.41,86100.0,17.9649,17.9717,17.9377,17.9513,86100.0
2009-08-04 12:30:00,26.4,26.41,26.39,26.41,58000.0,17.9445,17.9513,17.9377,17.9513,58000.0
2009-08-04 12:35:00,26.4,26.41,26.37,26.38,90000.0,17.9445,17.9513,17.9241,17.9309,90000.0
2009-08-04 12:40:00,26.38,26.38,26.35,26.36,35500.0,17.9309,17.9309,17.9105,17.9173,35500.0
2009-08-04 12:45:00,26.35,26.37,26.34,26.37,47700.0,17.9105,17.9241,17.9037,17.9241,47700.0
2009-08-04 12:50:00,26.37,26.39,26.35,26.38,134000.0,17.9241,17.9377,17.9105,17.9309,134000.0
2009-08-04 12:55:00,26.38,26.39,26.36,26.39,93200.0,17.9309,17.9377,17.9173,17.9377,93200.0
2009-08-04 13:00:00,26.39,26.41,26.37,26.37,62000.0,17.9377,17.9513,17.9241,17.9241,62000.0
2009-08-04 13:05:00,26.37,26.38,26.35,26.35,52200.0,17.9241,17.9309,17.9105,17.9105,52200.0
2009-08-04 13:10:00,26.35,26.36,26.34,26.35,27900.0,17.9105,17.9173,17.9037,17.9105,27900.0
2009-08-04 13:15:00,26.34,26.35,26.3,26.3,67700.0,17.9037,17.9105,17.8765,17.8765,67700.0
2009-08-04 13:20:00,26.31,26.31,26.28,26.31,47100.0,17.8833,17.8833,17.8629,17.8833,47100.0
2009-08-04 13:25:00,26.3,26.32,26.29,26.29,80400.0,17.8765,17.8901,17.8697,17.8697,80400.0
2009-08-04 13:30:00,26.3,26.3,26.28,26.28,24900.0,17.8765,17.8765,17.8629,17.8629,24900.0
2009-08-04 13:35:00,26.29,26.3,26.27,26.28,56500.0,17.8697,17.8765,17.8562,17.8629,56500.0
2009-08-04 13:40:00,26.27,26.28,26.27,26.28,27300.0,17.8562,17.8629,17.8562,17.8629,27300.0
2009-08-04 13:45:00,26.27,26.29,26.27,26.28,113900.0,17.8562,17.8697,17.8562,17.8629,113900.0
2009-08-04 13:50:00,26.28,26.29,26.27,26.28,168700.0,17.8629,17.8697,17.8562,17.8629,168700.0
2009-08-04 13:55:00,26.29,26.29,26.2,26.21,163100.0,17.8697,17.8697,17.8086,17.8154,163100.0
2009-08-04 14:00:00,26.21,26.29,26.21,26.28,207400.0,17.8154,17.8697,17.8154,17.8629,207400.0
2009-08-04 14:05:00,26.28,26.29,26.23,26.25,154900.0,17.8629,17.8697,17.829,17.8426,154900.0
2009-08-04 14:10:00,26.26,26.28,26.22,26.24,84300.0,17.8494,17.8629,17.8222,17.8358,84300.0
2009-08-04 14:15:00,26.23,26.28,26.23,26.25,220700.0,17.829,17.8629,17.829,17.8426,220700.0
2009-08-04 14:20:00,26.25,26.26,26.24,26.25,87500.0,17.8426,17.8494,17.8358,17.8426,87500.0
2009-08-04 14:25:00,26.25,26.27,26.23,26.26,98000.0,17.8426,17.8562,17.829,17.8494,98000.0
2009-08-04 14:30:00,26.25,26.28,26.25,26.26,63700.0,17.8426,17.8629,17.8426,17.8494,63700.0
2009-08-04 14:35:00,26.26,26.31,26.26,26.31,67900.0,17.8494,17.8833,17.8494,17.8833,67900.0
2009-08-04 14:40:00,26.3,26.33,26.29,26.32,137200.0,17.8765,17.8969,17.8697,17.8901,137200.0
2009-08-04 14:45:00,26.32,26.33,26.28,26.29,121800.0,17.8901,17.8969,17.8629,17.8697,121800.0
2009-08-04 14:50:00,26.28,26.29,26.22,26.24,82100.0,17.8629,17.8697,17.8222,17.8358,82100.0
2009-08-04 14:55:00,26.24,26.25,26.21,26.21,54300.0,17.8358,17.8426,17.8154,17.8154,54300.0
2009-08-04 15:00:00,26.22,26.22,26.16,26.16,215300.0,17.8222,17.8222,17.7814,17.7814,215300.0
2009-08-04 15:05:00,26.17,26.27,26.17,26.25,200300.0,17.7882,17.8562,17.7882,17.8426,200300.0
2009-08-04 15:10:00,26.25,26.29,26.24,26.27,317600.0,17.8426,17.8697,17.8358,17.8562,317600.0
2009-08-04 15:15:00,26.27,26.28,26.23,26.25,69300.0,17.8562,17.8629,17.829,17.8426,69300.0
2009-08-04 15:20:00,26.25,26.28,26.23,26.24,127900.0,17.8426,17.8629,17.829,17.8358,127900.0
2009-08-04 15:25:00,26.24,26.25,26.22,26.23,75300.0,17.8358,17.8426,17.8222,17.829,75300.0
2009-08-04 15:30:00,26.22,26.23,26.18,26.2,123100.0,17.8222,17.829,17.795,17.8086,123100.0
2009-08-04 15:35:00,26.21,26.23,26.19,26.19,170700.0,17.8154,17.829,17.8018,17.8018,170700.0
2009-08-04 15:40:00,26.19,26.21,26.19,26.2,224000.0,17.8018,17.8154,17.8018,17.8086,224000.0
2009-08-04 15:45:00,26.2,26.22,26.17,26.18,247300.0,17.8086,17.8222,17.7882,17.795,247300.0
2009-08-04 15:50:00,26.18,26.25,26.18,26.25,324200.0,17.795,17.8426,17.795,17.8426,324200.0
2009-08-04 15:55:00,26.25,26.3,26.24,26.3,436000.0,17.8426,17.8765,17.8358,17.8765,436000.0
2009-08-05 09:30:00,26.3,26.4,26.15,26.16,113800.0,17.8765,17.9445,17.7746,17.7814,113800.0
2009-08-05 09:35:00,26.17,26.32,26.15,26.32,128800.0,17.7882,17.8901,17.7746,17.8901,128800.0
2009-08-05 09:40:00,26.31,26.39,26.26,26.36,141400.0,17.8833,17.9377,17.8494,17.9173,141400.0
2009-08-05 09:45:00,26.36,26.41,26.22,26.25,289700.0,17.9173,17.9513,17.8222,17.8426,289700.0
2009-08-05 09:50:00,26.24,26.26,26.12,26.15,161900.0,17.8358,17.8494,17.7542,17.7746,161900.0
2009-08-05 09:55:00,26.15,26.15,26.03,26.11,149400.0,17.7746,17.7746,17.693,17.7474,149400.0
2009-08-05 10:00:00,26.11,26.12,25.96,26.04,436100.0,17.7474,17.7542,17.6454,17.6998,436100.0
2009-08-05 10:05:00,26.03,26.11,26.01,26.06,185800.0,17.693,17.7474,17.6794,17.7134,185800.0
2009-08-05 10:10:00,26.06,26.07,26.0,26.03,194900.0,17.7134,17.7202,17.6726,17.693,194900.0
2009-08-05 10:15:00,26.02,26.06,25.98,26.0,167400.0,17.6862,17.7134,17.659,17.6726,167400.0
2009-08-05 10:20:00,26.01,26.13,25.97,26.12,173900.0,17.6794,17.761,17.6522,17.7542,173900.0
2009-08-05 10:25:00,26.12,26.17,26.11,26.13,76900.0,17.7542,17.7882,17.7474,17.761,76900.0
2009-08-05 10:30:00,26.13,26.14,26.09,26.1,114000.0,17.761,17.7678,17.7338,17.7406,114000.0
2009-08-05 10:35:00,26.1,26.13,26.08,26.11,94800.0,17.7406,17.761,17.727,17.7474,94800.0
2009-08-05 10:40:00,26.11,26.17,26.11,26.15,129200.0,17.7474,17.7882,17.7474,17.7746,129200.0
2009-08-05 10:45:00,26.15,26.16,26.08,26.11,160800.0,17.7746,17.7814,17.727,17.7474,160800.0
2009-08-05 10:50:00,26.11,26.11,26.07,26.09,116000.0,17.7474,17.7474,17.7202,17.7338,116000.0
2009-08-05 10:55:00,26.09,26.11,26.07,26.09,95100.0,17.7338,17.7474,17.7202,17.7338,95100.0
2009-08-05 11:00:00,26.09,26.1,26.06,26.09,52900.0,17.7338,17.7406,17.7134,17.7338,52900.0
2009-08-05 11:05:00,26.08,26.12,26.05,26.12,77800.0,17.727,17.7542,17.7066,17.7542,77800.0
2009-08-05 11:10:00,26.12,26.14,26.1,26.14,50000.0,17.7542,17.7678,17.7406,17.7678,50000.0
2009-08-05 11:15:00,26.14,26.19,26.14,26.17,63400.0,17.7678,17.8018,17.7678,17.7882,63400.0
2009-08-05 11:20:00,26.17,26.2,26.13,26.13,83300.0,17.7882,17.8086,17.761,17.761,83300.0
2009-08-05 11:25:00,26.14,26.16,26.1,26.1,59700.0,17.7678,17.7814,17.7406,17.7406,59700.0
2009-08-05 11:30:00,26.11,26.11,26.08,26.09,39000.0,17.7474,17.7474,17.727,17.7338,39000.0
2009-08-05 11:35:00,26.1,26.13,26.06,26.06,137000.0,17.7406,17.761,17.7134,17.7134,137000.0
2009-08-05 11:40:00,26.07,26.08,26.04,26.06,63500.0,17.7202,17.727,17.6998,17.7134,63500.0
2009-08-05 11:45:00,26.06,26.07,26.05,26.07,45800.0,17.7134,17.7202,17.7066,17.7202,45800.0
2009-08-05 11:50:00,26.07,26.1,26.06,26.09,32100.0,17.7202,17.7406,17.7134,17.7338,32100.0
2009-08-05 11:55:00,26.09,26.11,26.09,26.11,57900.0,17.7338,17.7474,17.7338,17.7474,57900.0
2009-08-05 12:00:00,26.1,26.13,26.09,26.12,67600.0,17.7406,17.761,17.7338,17.7542,67600.0
2009-08-05 12:05:00,26.12,26.14,26.12,26.14,38800.0,17.7542,17.7678,17.7542,17.7678,38800.0
2009-08-05 12:10:00,26.13,26.21,26.12,26.2,110800.0,17.761,17.8154,17.7542,17.8086,110800.0
2009-08-05 12:15:00,26.2,26.22,26.17,26.21,73800.0,17.8086,17.8222,17.7882,17.8154,73800.0
2009-08-05 12:20:00,26.22,26.26,26.21,26.25,108800.0,17.8222,17.8494,17.8154,17.8426,108800.0
2009-08-05 12:25:00,26.25,26.26,26.21,26.21,85000.0,17.8426,17.8494,17.8154,17.8154,85000.0
2009-08-05 12:30:00,26.21,26.23,26.2,26.2,37400.0,17.8154,17.829,17.8086,17.8086,37400.0
2009-08-05 12:35:00,26.2,26.21,26.16,26.17,51900.0,17.8086,17.8154,17.7814,17.7882,51900.0
2009-08-05 12:40:00,26.16,26.21,26.16,26.2,33400.0,17.7814,17.8154,17.7814,17.8086,33400.0
2009-08-05 12:45:00,26.19,26.22,26.17,26.19,113300.0,17.8018,17.8222,17.7882,17.8018,113300.0
2009-08-05 12:50:00,26.19,26.22,26.18,26.21,60200.0,17.8018,17.8222,17.795,17.8154,60200.0
2009-08-05 12:55:00,26.21,26.21,26.17,26.18,64800.0,17.8154,17.8154,17.7882,17.795,64800.0
2009-08-05 13:00:00,26.18,26.2,26.14,26.16,56500.0,17.795,17.8086,17.7678,17.7814,56500.0
2009-08-05 13:05:00,26.15,26.16,26.09,26.09,128600.0,17.7746,17.7814,17.7338,17.7338,128600.0
2009-08-05 13:10:00,26.1,26.15,26.1,26.15,53300.0,17.7406,17.7746,17.7406,17.7746,53300.0
2009-08-05 13:15:00,26.14,26.23,26.14,26.22,119300.0,17.7678,17.829,17.7678,17.8222,119300.0
2009-08-05 13:20:00,26.22,26.25,26.2,26.24,64600.0,17.8222,17.8426,17.8086,17.8358,64600.0
2009-08-05 13:25:00,26.24,26.32,26.23,26.3,111700.0,17.8358,17.8901,17.829,17.8765,111700.0
2009-08-05 13:30:00,26.31,26.34,26.3,26.34,48000.0,17.8833,17.9037,17.8765,17.9037,48000.0
2009-08-05 13:35:00,26.34,26.36,26.32,26.36,60200.0,17.9037,17.9173,17.8901,17.9173,60200.0
2009-08-05 13:40:00,26.35,26.38,26.34,26.35,145000.0,17.9105,17.9309,17.9037,17.9105,145000.0
2009-08-05 13:45:00,26.35,26.38,26.31,26.31,139000.0,17.9105,17.9309,17.8833,17.8833,139000.0
2009-08-05 13:50:00,26.32,26.33,26.29,26.29,85000.0,17.8901,17.8969,17.8697,17.8697,85000.0
2009-08-05 13:55:00,26.3,26.33,26.28,26.3,117100.0,17.8765,17.8969,17.8629,17.8765,117100.0
2009-08-05 14:00:00,26.29,26.31,26.27,26.29,183600.0,17.8697,17.8833,17.8562,17.8697,183600.0
2009-08-05 14:05:00,26.29,26.32,26.28,26.28,48900.0,17.8697,17.8901,17.8629,17.8629,48900.0
2009-08-05 14:10:00,26.28,26.3,26.28,26.3,25900.0,17.8629,17.8765,17.8629,17.8765,25900.0
2009-08-05 14:15:00,26.29,26.32,26.28,26.31,100200.0,17.8697,17.8901,17.8629,17.8833,100200.0
2009-08-05 14:20:00,26.31,26.34,26.3,26.33,368700.0,17.8833,17.9037,17.8765,17.8969,368700.0
2009-08-05 14:25:00,26.34,26.34,26.31,26.32,56300.0,17.9037,17.9037,17.8833,17.8901,56300.0
2009-08-05 14:30:00,26.32,26.33,26.29,26.31,59200.0,17.8901,17.8969,17.8697,17.8833,59200.0
2009-08-05 14:35:00,26.3,26.36,26.3,26.36,121400.0,17.8765,17.9173,17.8765,17.9173,121400.0
2009-08-05 14:40:00,26.36,26.4,26.35,26.39,110200.0,17.9173,17.9445,17.9105,17.9377,110200.0
2009-08-05 14:45:00,26.4,26.45,26.38,26.45,146900.0,17.9445,17.9785,17.9309,17.9785,146900.0
2009-08-05 14:50:00,26.45,26.46,26.42,26.44,108600.0,17.9785,17.9853,17.9581,17.9717,108600.0
2009-08-05 14:55:00,26.45,26.45,26.43,26.44,54300.0,17.9785,17.9785,17.9649,17.9717,54300.0
2009-08-05 15:00:00,26.44,26.44,26.42,26.42,60700.0,17.9717,17.9717,17.9581,17.9581,60700.0
2009-08-05 15:05:00,26.42,26.43,26.41,26.42,53100.0,17.9581,17.9649,17.9513,17.9581,53100.0
2009-08-05 15:10:00,26.41,26.42,26.38,26.4,90000.0,17.9513,17.9581,17.9309,17.9445,90000.0
2009-08-05 15:15:00,26.4,26.41,26.38,26.39,47300.0,17.9445,17.9513,17.9309,17.9377,47300.0
2009-08-05 15:20:00,26.38,26.42,26.38,26.39,79800.0,17.9309,17.9581,17.9309,17.9377,79800.0
2009-08-05 15:25:00,26.39,26.43,26.39,26.42,105400.0,17.9377,17.9649,17.9377,17.9581,105400.0
2009-08-05 15:30:00,26.42,26.42,26.32,26.34,225800.0,17.9581,17.9581,17.8901,17.9037,225800.0
2009-08-05 15:35:00,26.34,26.35,26.3,26.34,236500.0,17.9037,17.9105,17.8765,17.9037,236500.0
2009-08-05 15:40:00,26.33,26.36,26.32,26.35,118600.0,17.8969,17.9173,17.8901,17.9105,118600.0
2009-08-05 15:45:00,26.34,26.36,26.3,26.31,127200.0,17.9037,17.9173,17.8765,17.8833,127200.0
2009-08-05 15:50:00,26.32,26.37,26.31,26.37,174700.0,17.8901,17.9241,17.8833,17.9241,174700.0
2009-08-05 15:55:00,26.37,26.39,26.32,26.32,477900.0,17.9241,17.9377,17.8901,17.8901,477900.0
2009-08-06 09:30:00,26.4,26.51,26.35,26.49,306200.0,17.9445,18.0193,17.9105,18.0057,306200.0
2009-08-06 09:35:00,26.49,26.55,26.46,26.55,261600.0,18.0057,18.0465,17.9853,18.0465,261600.0
2009-08-06 09:40:00,26.55,26.74,26.54,26.69,413400.0,18.0465,18.1756,18.0397,18.1416,413400.0
2009-08-06 09:45:00,26.69,26.71,26.59,26.59,266000.0,18.1416,18.1552,18.0737,18.0737,266000.0
2009-08-06 09:50:00,26.59,26.69,26.51,26.51,293800.0,18.0737,18.1416,18.0193,18.0193,293800.0
2009-08-06 09:55:00,26.51,26.53,26.38,26.39,271000.0,18.0193,18.0329,17.9309,17.9377,271000.0
2009-08-06 10:00:00,26.39,26.4,26.27,26.31,352500.0,17.9377,17.9445,17.8562,17.8833,352500.0
2009-08-06 10:05:00,26.31,26.39,26.28,26.29,226300.0,17.8833,17.9377,17.8629,17.8697,226300.0
2009-08-06 10:10:00,26.3,26.36,26.27,26.28,276100.0,17.8765,17.9173,17.8562,17.8629,276100.0
2009-08-06 10:15:00,26.27,26.28,26.17,26.27,220400.0,17.8562,17.8629,17.7882,17.8562,220400.0
2009-08-06 10:20:00,26.27,26.41,26.26,26.4,235900.0,17.8562,17.9513,17.8494,17.9445,235900.0
2009-08-06 10:25:00,26.4,26.41,26.31,26.37,100100.0,17.9445,17.9513,17.8833,17.9241,100100.0
2009-08-06 10:30:00,26.38,26.46,26.34,26.44,154100.0,17.9309,17.9853,17.9037,17.9717,154100.0
2009-08-06 10:35:00,26.44,26.53,26.43,26.51,158000.0,17.9717,18.0329,17.9649,18.0193,158000.0
2009-08-06 10:40:00,26.52,26.6,26.51,26.55,248800.0,18.0261,18.0805,18.0193,18.0465,248800.0
2009-08-06 10:45:00,26.55,26.64,26.54,26.59,206900.0,18.0465,18.1076,18.0397,18.0737,206900.0
2009-08-06 10:50:00,26.59,26.59,26.5,26.51,131600.0,18.0737,18.0737,18.0125,18.0193,131600.0
2009-08-06 10:55:00,26.5,26.52,26.42,26.48,97400.0,18.0125,18.0261,17.9581,17.9989,97400.0
2009-08-06 11:00:00,26.49,26.54,26.46,26.5,140800.0,18.0057,18.0397,17.9853,18.0125,140800.0
2009-08-06 11:05:00,26.51,26.54,26.5,26.51,87400.0,18.0193,18.0397,18.0125,18.0193,87400.0
2009-08-06 11:10:00,26.5,26.56,26.5,26.55,86200.0,18.0125,18.0533,18.0125,18.0465,86200.0
2009-08-06 11:15:00,26.55,26.58,26.55,26.56,80400.0,18.0465,18.0669,18.0465,18.0533,80400.0
2009-08-06 11:20:00,26.57,26.6,26.56,26.57,112400.0,18.0601,18.0805,18.0533,18.0601,112400.0
2009-08-06 11:25:00,26.58,26.59,26.54,26.55,128900.0,18.0669,18.0737,18.0397,18.0465,128900.0
2009-08-06 11:30:00,26.55,26.57,26.49,26.5,167900.0,18.0465,18.0601,18.0057,18.0125,167900.0
2009-08-06 11:35:00,26.5,26.55,26.5,26.53,79500.0,18.0125,18.0465,18.0125,18.0329,79500.0
2009-08-06 11:40:00,26.52,26.56,26.52,26.53,58300.0,18.0261,18.0533,18.0261,18.0329,58300.0
2009-08-06 11:45:00,26.53,26.56,26.52,26.53,63700.0,18.0329,18.0533,18.0261,18.0329,63700.0
2009-08-06 11:50:00,26.53,26.55,26.5,26.5,67600.0,18.0329,18.0465,18.0125,18.0125,67600.0
2009-08-06 11:55:00,26.5,26.51,26.47,26.5,62500.0,18.0125,18.0193,17.9921,18.0125,62500.0
2009-08-06 12:00:00,26.5,26.5,26.47,26.47,62500.0,18.0125,18.0125,17.9921,17.9921,62500.0
2009-08-06 12:05:00,26.47,26.48,26.43,26.45,133400.0,17.9921,17.9989,17.9649,17.9785,133400.0
2009-08-06 12:10:00,26.44,26.49,26.43,26.46,142000.0,17.9717,18.0057,17.9649,17.9853,142000.0
2009-08-06 12:15:00,26.46,26.47,26.41,26.45,112400.0,17.9853,17.9921,17.9513,17.9785,112400.0
2009-08-06 12:20:00,26.45,26.51,26.45,26.51,136100.0,17.9785,18.0193,17.9785,18.0193,136100.0
2009-08-06 12:25:00,26.5,26.51,26.46,26.49,125500.0,18.0125,18.0193,17.9853,18.0057,125500.0
2009-08-06 12:30:00,26.49,26.57,26.48,26.52,205600.0,18.0057,18.0601,17.9989,18.0261,205600.0
2009-08-06 12:35:00,26.52,26.56,26.49,26.56,80500.0,18.0261,18.0533,18.0057,18.0533,80500.0
2009-08-06 12:40:00,26.55,26.61,26.55,26.6,96500.0,18.0465,18.0873,18.0465,18.0805,96500.0
2009-08-06 12:45:00,26.6,26.61,26.58,26.61,65000.0,18.0805,18.0873,18.0669,18.0873,65000.0
2009-08-06 12:50:00,26.61,26.61,26.55,26.58,137700.0,18.0873,18.0873,18.0465,18.0669,137700.0
2009-08-06 12:55:00,26.58,26.59,26.48,26.49,316700.0,18.0669,18.0737,17.9989,18.0057,316700.0
2009-08-06 13:00:00,26.5,26.52,26.48,26.51,82200.0,18.0125,18.0261,17.9989,18.0193,82200.0
2009-08-06 13:05:00,26.5,26.54,26.48,26.53,77500.0,18.0125,18.0397,17.9989,18.0329,77500.0
2009-08-06 13:10:00,26.52,26.53,26.5,26.53,56000.0,18.0261,18.0329,18.0125,18.0329,56000.0
2009-08-06 13:15:00,26.53,26.55,26.52,26.55,16900.0,18.0329,18.0465,18.0261,18.0465,16900.0
2009-08-06 13:20:00,26.55,26.58,26.54,26.57,58400.0,18.0465,18.0669,18.0397,18.0601,58400.0
2009-08-06 13:25:00,26.57,26.58,26.54,26.56,45100.0,18.0601,18.0669,18.0397,18.0533,45100.0
2009-08-06 13:30:00,26.56,26.61,26.55,26.58,70100.0,18.0533,18.0873,18.0465,18.0669,70100.0
2009-08-06 13:35:00,26.58,26.59,26.54,26.54,66400.0,18.0669,18.0737,18.0397,18.0397,66400.0
2009-08-06 13:40:00,26.54,26.55,26.46,26.46,52000.0,18.0397,18.0465,17.9853,17.9853,52000.0
2009-08-06 13:45:00,26.46,26.48,26.43,26.44,62000.0,17.9853,17.9989,17.9649,17.9717,62000.0
2009-08-06 13:50:00,26.43,26.45,26.4,26.4,81900.0,17.9649,17.9785,17.9445,17.9445,81900.0
2009-08-06 13:55:00,26.41,26.42,26.4,26.4,252500.0,17.9513,17.9581,17.9445,17.9445,252500.0
2009-08-06 14:00:00,26.4,26.41,26.33,26.34,221300.0,17.9445,17.9513,17.8969,17.9037,221300.0
2009-08-06 14:05:00,26.34,26.35,26.3,26.31,109300.0,17.9037,17.9105,17.8765,17.8833,109300.0
2009-08-06 14:10:00,26.31,26.33,26.3,26.31,147200.0,17.8833,17.8969,17.8765,17.8833,147200.0
2009-08-06 14:15:00,26.3,26.36,26.3,26.34,212900.0,17.8765,17.9173,17.8765,17.9037,212900.0
2009-08-06 14:20:00,26.34,26.34,26.28,26.32,141500.0,17.9037,17.9037,17.8629,17.8901,141500.0
2009-08-06 14:25:00,26.32,26.36,26.32,26.36,74800.0,17.8901,17.9173,17.8901,17.9173,74800.0
2009-08-06 14:30:00,26.36,26.36,26.31,26.33,111900.0,17.9173,17.9173,17.8833,17.8969,111900.0
2009-08-06 14:35:00,26.33,26.36,26.33,26.35,122000.0,17.8969,17.9173,17.8969,17.9105,122000.0
2009-08-06 14:40:00,26.35,26.35,26.34,26.34,61900.0,17.9105,17.9105,17.9037,17.9037,61900.0
2009-08-06 14:45:00,26.35,26.41,26.34,26.4,145200.0,17.9105,17.9513,17.9037,17.9445,145200.0
2009-08-06 14:50:00,26.4,26.43,26.4,26.42,84600.0,17.9445,17.9649,17.9445,17.9581,84600.0
2009-08-06 14:55:00,26.42,26.45,26.39,26.39,165100.0,17.9581,17.9785,17.9377,17.9377,165100.0
2009-08-06 15:00:00,26.39,26.42,26.37,26.41,89600.0,17.9377,17.9581,17.9241,17.9513,89600.0
2009-08-06 15:05:00,26.42,26.45,26.42,26.44,56000.0,17.9581,17.9785,17.9581,17.9717,56000.0
2009-08-06 15:10:00,26.43,26.44,26.43,26.43,50200.0,17.9649,17.9717,17.9649,17.9649,50200.0
2009-08-06 15:15:00,26.43,26.49,26.43,26.49,91000.0,17.9649,18.0057,17.9649,18.0057,91000.0
2009-08-06 15:20:00,26.49,26.54,26.47,26.53,113100.0,18.0057,18.0397,17.9921,18.0329,113100.0
2009-08-06 15:25:00,26.54,26.54,26.53,26.53,59600.0,18.0397,18.0397,18.0329,18.0329,59600.0
2009-08-06 15:30:00,26.54,26.54,26.45,26.47,250400.0,18.0397,18.0397,17.9785,17.9921,250400.0
2009-08-06 15:35:00,26.47,26.52,26.45,26.51,209100.0,17.9921,18.0261,17.9785,18.0193,209100.0
2009-08-06 15:40:00,26.51,26.52,26.47,26.5,286100.0,18.0193,18.0261,17.9921,18.0125,286100.0
2009-08-06 15:45:00,26.5,26.51,26.47,26.5,225600.0,18.0125,18.0193,17.9921,18.0125,225600.0
2009-08-06 15:50:00,26.49,26.53,26.45,26.52,743700.0,18.0057,18.0329,17.9785,18.0261,743700.0
2009-08-06 15:55:00,26.53,26.59,26.52,26.52,1024500.0,18.0329,18.0737,18.0261,18.0261,1024500.0
2009-08-07 09:30:00,26.73,26.94,26.73,26.84,202200.0,18.1688,18.3116,18.1688,18.2436,202200.0
2009-08-07 09:35:00,26.84,26.86,26.61,26.69,247000.0,18.2436,18.2572,18.0873,18.1416,247000.0
2009-08-07 09:40:00,26.69,26.74,26.62,26.73,421500.0,18.1416,18.1756,18.0941,18.1688,421500.0
2009-08-07 09:45:00,26.73,26.88,26.72,26.87,177400.0,18.1688,18.2708,18.162,18.264,177400.0
2009-08-07 09:50:00,26.87,26.94,26.86,26.89,352100.0,18.264,18.3116,18.2572,18.2776,352100.0
2009-08-07 09:55:00,26.9,26.94,26.83,26.83,205300.0,18.2844,18.3116,18.2368,18.2368,205300.0
2009-08-07 10:00:00,26.83,26.85,26.62,26.71,502600.0,18.2368,18.2504,18.0941,18.1552,502600.0
2009-08-07 10:05:00,26.7,26.74,26.67,26.71,152100.0,18.1484,18.1756,18.128,18.1552,152100.0
2009-08-07 10:10:00,26.7,26.84,26.69,26.77,234300.0,18.1484,18.2436,18.1416,18.196,234300.0
2009-08-07 10:15:00,26.77,26.84,26.73,26.81,206400.0,18.196,18.2436,18.1688,18.2232,206400.0
2009-08-07 10:20:00,26.81,26.82,26.72,26.76,165600.0,18.2232,18.23,18.162,18.1892,165600.0
2009-08-07 10:25:00,26.76,26.83,26.76,26.8,125300.0,18.1892,18.2368,18.1892,18.2164,125300.0
2009-08-07 10:30:00,26.81,26.89,26.8,26.88,198900.0,18.2232,18.2776,18.2164,18.2708,198900.0
2009-08-07 10:35:00,26.88,26.99,26.85,26.98,350100.0,18.2708,18.3455,18.2504,18.3388,350100.0
2009-08-07 10:40:00,26.98,27.0,26.95,26.96,280900.0,18.3388,18.3523,18.3184,18.3252,280900.0
2009-08-07 10:45:00,26.96,27.14,26.96,27.12,625900.0,18.3252,18.4475,18.3252,18.4339,625900.0
2009-08-07 10:50:00,27.11,27.16,27.08,27.15,216700.0,18.4271,18.4611,18.4067,18.4543,216700.0
2009-08-07 10:55:00,27.16,27.25,27.14,27.17,297400.0,18.4611,18.5223,18.4475,18.4679,297400.0
2009-08-07 11:00:00,27.17,27.34,27.17,27.3,349000.0,18.4679,18.5834,18.4679,18.5563,349000.0
2009-08-07 11:05:00,27.3,27.3,27.23,27.27,192400.0,18.5563,18.5563,18.5087,18.5359,192400.0
2009-08-07 11:10:00,27.27,27.3,27.22,27.26,192100.0,18.5359,18.5563,18.5019,18.5291,192100.0
2009-08-07 11:15:00,27.25,27.26,27.21,27.24,93900.0,18.5223,18.5291,18.4951,18.5155,93900.0
2009-08-07 11:20:00,27.23,27.29,27.23,27.29,81600.0,18.5087,18.5495,18.5087,18.5495,81600.0
2009-08-07 11:25:00,27.28,27.35,27.28,27.29,174900.0,18.5427,18.5902,18.5427,18.5495,174900.0
2009-08-07 11:30:00,27.3,27.31,27.25,27.27,93200.0,18.5563,18.5631,18.5223,18.5359,93200.0
2009-08-07 11:35:00,27.27,27.34,27.27,27.33,171500.0,18.5359,18.5834,18.5359,18.5767,171500.0
2009-08-07 11:40:00,27.32,27.36,27.3,27.3,223300.0,18.5699,18.597,18.5563,18.5563,223300.0
2009-08-07 11:45:00,27.3,27.32,27.29,27.29,227700.0,18.5563,18.5699,18.5495,18.5495,227700.0
2009-08-07 11:50:00,27.29,27.3,27.26,27.29,111000.0,18.5495,18.5563,18.5291,18.5495,111000.0
2009-08-07 11:55:00,27.29,27.36,27.27,27.3,275500.0,18.5495,18.597,18.5359,18.5563,275500.0
2009-08-07 12:00:00,27.3,27.32,27.27,27.31,125100.0,18.5563,18.5699,18.5359,18.5631,125100.0
2009-08-07 12:05:00,27.32,27.34,27.3,27.3,124300.0,18.5699,18.5834,18.5563,18.5563,124300.0
2009-08-07 12:10:00,27.3,27.31,27.27,27.27,109000.0,18.5563,18.5631,18.5359,18.5359,109000.0
2009-08-07 12:15:00,27.27,27.28,27.19,27.22,220200.0,18.5359,18.5427,18.4815,18.5019,220200.0
2009-08-07 12:20:00,27.22,27.23,27.2,27.21,97200.0,18.5019,18.5087,18.4883,18.4951,97200.0
2009-08-07 12:25:00,27.22,27.27,27.21,27.26,77200.0,18.5019,18.5359,18.4951,18.5291,77200.0
2009-08-07 12:30:00,27.27,27.32,27.26,27.31,73400.0,18.5359,18.5699,18.5291,18.5631,73400.0
2009-08-07 12:35:00,27.32,27.33,27.28,27.29,222900.0,18.5699,18.5767,18.5427,18.5495,222900.0
2009-08-07 12:40:00,27.29,27.3,27.28,27.29,118200.0,18.5495,18.5563,18.5427,18.5495,118200.0
2009-08-07 12:45:00,27.29,27.35,27.29,27.33,118300.0,18.5495,18.5902,18.5495,18.5767,118300.0
2009-08-07 12:50:00,27.33,27.35,27.33,27.35,76000.0,18.5767,18.5902,18.5767,18.5902,76000.0
2009-08-07 12:55:00,27.35,27.35,27.3,27.31,125100.0,18.5902,18.5902,18.5563,18.5631,125100.0
2009-08-07 13:00:00,27.31,27.36,27.31,27.35,140300.0,18.5631,18.597,18.5631,18.5902,140300.0
2009-08-07 13:05:00,27.34,27.35,27.34,27.35,42900.0,18.5834,18.5902,18.5834,18.5902,42900.0
2009-08-07 13:10:00,27.35,27.4,27.34,27.37,163100.0,18.5902,18.6242,18.5834,18.6038,163100.0
2009-08-07 13:15:00,27.36,27.39,27.33,27.38,148300.0,18.597,18.6174,18.5767,18.6106,148300.0
2009-08-07 13:20:00,27.37,27.42,27.37,27.4,110200.0,18.6038,18.6378,18.6038,18.6242,110200.0
2009-08-07 13:25:00,27.4,27.47,27.39,27.46,164800.0,18.6242,18.6718,18.6174,18.665,164800.0
2009-08-07 13:30:00,27.45,27.48,27.41,27.41,141300.0,18.6582,18.6786,18.631,18.631,141300.0
2009-08-07 13:35:00,27.41,27.45,27.4,27.41,296200.0,18.631,18.6582,18.6242,18.631,296200.0
2009-08-07 13:40:00,27.4,27.41,27.39,27.39,106700.0,18.6242,18.631,18.6174,18.6174,106700.0
2009-08-07 13:45:00,27.4,27.41,27.37,27.4,256200.0,18.6242,18.631,18.6038,18.6242,256200.0
2009-08-07 13:50:00,27.39,27.41,27.39,27.41,113800.0,18.6174,18.631,18.6174,18.631,113800.0
2009-08-07 13:55:00,27.41,27.43,27.4,27.42,75900.0,18.631,18.6446,18.6242,18.6378,75900.0
2009-08-07 14:00:00,27.43,27.43,27.39,27.42,124400.0,18.6446,18.6446,18.6174,18.6378,124400.0
2009-08-07 14:05:00,27.42,27.42,27.39,27.41,120900.0,18.6378,18.6378,18.6174,18.631,120900.0
2009-08-07 14:10:00,27.41,27.42,27.4,27.42,108800.0,18.631,18.6378,18.6242,18.6378,108800.0
2009-08-07 14:15:00,27.42,27.42,27.35,27.39,176200.0,18.6378,18.6378,18.5902,18.6174,176200.0
2009-08-07 14:20:00,27.37,27.42,27.37,27.38,144300.0,18.6038,18.6378,18.6038,18.6106,144300.0
2009-08-07 14:25:00,27.38,27.39,27.33,27.37,196200.0,18.6106,18.6174,18.5767,18.6038,196200.0
2009-08-07 14:30:00,27.36,27.38,27.32,27.33,97100.0,18.597,18.6106,18.5699,18.5767,97100.0
2009-08-07 14:35:00,27.33,27.35,27.32,27.33,105800.0,18.5767,18.5902,18.5699,18.5767,105800.0
2009-08-07 14:40:00,27.34,27.34,27.28,27.3,187200.0,18.5834,18.5834,18.5427,18.5563,187200.0
2009-08-07 14:45:00,27.29,27.31,27.28,27.31,81800.0,18.5495,18.5631,18.5427,18.5631,81800.0
2009-08-07 14:50:00,27.31,27.31,27.25,27.28,139400.0,18.5631,18.5631,18.5223,18.5427,139400.0
2009-08-07 14:55:00,27.28,27.28,27.26,27.26,93300.0,18.5427,18.5427,18.5291,18.5291,93300.0
2009-08-07 15:00:00,27.27,27.28,27.2,27.2,304900.0,18.5359,18.5427,18.4883,18.4883,304900.0
2009-08-07 15:05:00,27.21,27.26,27.2,27.25,155200.0,18.4951,18.5291,18.4883,18.5223,155200.0
2009-08-07 15:10:00,27.25,27.26,27.24,27.25,75600.0,18.5223,18.5291,18.5155,18.5223,75600.0
2009-08-07 15:15:00,27.24,27.25,27.21,27.23,245000.0,18.5155,18.5223,18.4951,18.5087,245000.0
2009-08-07 15:20:00,27.23,27.24,27.16,27.2,209600.0,18.5087,18.5155,18.4611,18.4883,209600.0
2009-08-07 15:25:00,27.21,27.27,27.18,27.26,240500.0,18.4951,18.5359,18.4747,18.5291,240500.0
2009-08-07 15:30:00,27.26,27.31,27.23,27.3,247400.0,18.5291,18.5631,18.5087,18.5563,247400.0
2009-08-07 15:35:00,27.3,27.33,27.28,27.3,215600.0,18.5563,18.5767,18.5427,18.5563,215600.0
2009-08-07 15:40:00,27.31,27.33,27.28,27.32,234200.0,18.5631,18.5767,18.5427,18.5699,234200.0
2009-08-07 15:45:00,27.33,27.33,27.28,27.32,332800.0,18.5767,18.5767,18.5427,18.5699,332800.0
2009-08-07 15:50:00,27.32,27.37,27.31,27.33,533200.0,18.5699,18.6038,18.5631,18.5767,533200.0
2009-08-07 15:55:00,27.32,27.33,27.26,27.26,793000.0,18.5699,18.5767,18.5291,18.5291,793000.0
2009-08-10 09:30:00,27.18,27.18,26.99,27.01,232100.0,18.4747,18.4747,18.3455,18.3591,232100.0
2009-08-10 09:35:00,27.01,27.1,27.0,27.0,286400.0,18.3591,18.4203,18.3523,18.3523,286400.0
2009-08-10 09:40:00,27.0,27.03,26.94,27.02,229000.0,18.3523,18.3727,18.3116,18.3659,229000.0
2009-08-10 09:45:00,27.01,27.03,26.86,26.9,194500.0,18.3591,18.3727,18.2572,18.2844,194500.0
2009-08-10 09:50:00,26.91,26.95,26.85,26.89,271600.0,18.2912,18.3184,18.2504,18.2776,271600.0
2009-08-10 09:55:00,26.88,27.0,26.84,26.93,284200.0,18.2708,18.3523,18.2436,18.3048,284200.0
2009-08-10 10:00:00,26.92,26.97,26.8,26.81,218600.0,18.298,18.332,18.2164,18.2232,218600.0
2009-08-10 10:05:00,26.8,26.86,26.8,26.85,255700.0,18.2164,18.2572,18.2164,18.2504,255700.0
2009-08-10 10:10:00,26.85,26.94,26.85,26.9,172600.0,18.2504,18.3116,18.2504,18.2844,172600.0
2009-08-10 10:15:00,26.89,26.93,26.86,26.91,154800.0,18.2776,18.3048,18.2572,18.2912,154800.0
2009-08-10 10:20:00,26.91,26.96,26.89,26.94,174600.0,18.2912,18.3252,18.2776,18.3116,174600.0
2009-08-10 10:25:00,26.95,27.07,26.94,27.06,167400.0,18.3184,18.3999,18.3116,18.3931,167400.0
2009-08-10 10:30:00,27.06,27.13,27.04,27.09,199600.0,18.3931,18.4407,18.3795,18.4135,199600.0
2009-08-10 10:35:00,27.08,27.14,27.06,27.14,111100.0,18.4067,18.4475,18.3931,18.4475,111100.0
2009-08-10 10:40:00,27.14,27.19,27.13,27.19,198900.0,18.4475,18.4815,18.4407,18.4815,198900.0
2009-08-10 10:45:00,27.19,27.21,27.18,27.18,94000.0,18.4815,18.4951,18.4747,18.4747,94000.0
2009-08-10 10:50:00,27.18,27.24,27.16,27.19,120600.0,18.4747,18.5155,18.4611,18.4815,120600.0
2009-08-10 10:55:00,27.19,27.2,27.15,27.18,136800.0,18.4815,18.4883,18.4543,18.4747,136800.0
2009-08-10 11:00:00,27.18,27.22,27.18,27.21,78700.0,18.4747,18.5019,18.4747,18.4951,78700.0
2009-08-10 11:05:00,27.2,27.21,27.12,27.12,116400.0,18.4883,18.4951,18.4339,18.4339,116400.0
2009-08-10 11:10:00,27.12,27.15,27.05,27.06,196500.0,18.4339,18.4543,18.3863,18.3931,196500.0
2009-08-10 11:15:00,27.06,27.06,26.97,27.0,127600.0,18.3931,18.3931,18.332,18.3523,127600.0
2009-08-10 11:20:00,27.0,27.01,26.92,26.96,108400.0,18.3523,18.3591,18.298,18.3252,108400.0
2009-08-10 11:25:00,26.95,26.98,26.93,26.94,64400.0,18.3184,18.3388,18.3048,18.3116,64400.0
2009-08-10 11:30:00,26.95,26.99,26.94,26.99,43900.0,18.3184,18.3455,18.3116,18.3455,43900.0
2009-08-10 11:35:00,26.98,27.04,26.98,27.04,62600.0,18.3388,18.3795,18.3388,18.3795,62600.0
2009-08-10 11:40:00,27.04,27.05,27.03,27.05,26500.0,18.3795,18.3863,18.3727,18.3863,26500.0
2009-08-10 11:45:00,27.04,27.05,27.01,27.01,50000.0,18.3795,18.3863,18.3591,18.3591,50000.0
2009-08-10 11:50:00,27.02,27.03,26.91,26.92,154400.0,18.3659,18.3727,18.2912,18.298,154400.0
2009-08-10 11:55:00,26.92,26.95,26.92,26.95,56600.0,18.298,18.3184,18.298,18.3184,56600.0
2009-08-10 12:00:00,26.95,27.01,26.94,27.0,73200.0,18.3184,18.3591,18.3116,18.3523,73200.0
2009-08-10 12:05:00,27.0,27.04,26.99,27.02,58600.0,18.3523,18.3795,18.3455,18.3659,58600.0
2009-08-10 12:10:00,27.02,27.03,26.99,27.01,74300.0,18.3659,18.3727,18.3455,18.3591,74300.0
2009-08-10 12:15:00,27.01,27.01,26.98,26.98,41300.0,18.3591,18.3591,18.3388,18.3388,41300.0
2009-08-10 12:20:00,26.97,26.98,26.95,26.96,21100.0,18.332,18.3388,18.3184,18.3252,21100.0
2009-08-10 12:25:00,26.95,26.96,26.92,26.93,63100.0,18.3184,18.3252,18.298,18.3048,63100.0
2009-08-10 12:30:00,26.93,26.94,26.92,26.93,73500.0,18.3048,18.3116,18.298,18.3048,73500.0
2009-08-10 12:35:00,26.92,26.95,26.92,26.94,91200.0,18.298,18.3184,18.298,18.3116,91200.0
2009-08-10 12:40:00,26.94,26.97,26.89,26.89,211100.0,18.3116,18.332,18.2776,18.2776,211100.0
2009-08-10 12:45:00,26.9,26.93,26.87,26.92,95400.0,18.2844,18.3048,18.264,18.298,95400.0
2009-08-10 12:50:00,26.93,26.97,26.92,26.96,85100.0,18.3048,18.332,18.298,18.3252,85100.0
2009-08-10 12:55:00,26.95,26.98,26.95,26.98,62400.0,18.3184,18.3388,18.3184,18.3388,62400.0
2009-08-10 13:00:00,26.97,26.98,26.9,26.92,100200.0,18.332,18.3388,18.2844,18.298,100200.0
2009-08-10 13:05:00,26.91,26.95,26.88,26.88,108100.0,18.2912,18.3184,18.2708,18.2708,108100.0
2009-08-10 13:10:00,26.89,26.91,26.87,26.88,61000.0,18.2776,18.2912,18.264,18.2708,61000.0
2009-08-10 13:15:00,26.89,26.89,26.87,26.88,35400.0,18.2776,18.2776,18.264,18.2708,35400.0
2009-08-10 13:20:00,26.87,26.92,26.87,26.88,100200.0,18.264,18.298,18.264,18.2708,100200.0
2009-08-10 13:25:00,26.88,26.88,26.85,26.87,88600.0,18.2708,18.2708,18.2504,18.264,88600.0
2009-08-10 13:30:00,26.87,26.95,26.86,26.95,63300.0,18.264,18.3184,18.2572,18.3184,63300.0
2009-08-10 13:35:00,26.95,26.95,26.93,26.94,34800.0,18.3184,18.3184,18.3048,18.3116,34800.0
2009-08-10 13:40:00,26.93,26.96,26.93,26.96,32500.0,18.3048,18.3252,18.3048,18.3252,32500.0
2009-08-10 13:45:00,26.96,26.96,26.95,26.96,20200.0,18.3252,18.3252,18.3184,18.3252,20200.0
2009-08-10 13:50:00,26.96,26.98,26.93,26.94,82800.0,18.3252,18.3388,18.3048,18.3116,82800.0
2009-08-10 13:55:00,26.93,26.95,26.92,26.93,57200.0,18.3048,18.3184,18.298,18.3048,57200.0
2009-08-10 14:00:00,26.93,26.95,26.89,26.89,129100.0,18.3048,18.3184,18.2776,18.2776,129100.0
2009-08-10 14:05:00,26.89,26.92,26.88,26.91,118300.0,18.2776,18.298,18.2708,18.2912,118300.0
2009-08-10 14:10:00,26.91,26.92,26.82,26.82,165700.0,18.2912,18.298,18.23,18.23,165700.0
2009-08-10 14:15:00,26.82,26.83,26.79,26.82,99100.0,18.23,18.2368,18.2096,18.23,99100.0
2009-08-10 14:20:00,26.81,26.86,26.79,26.84,119800.0,18.2232,18.2572,18.2096,18.2436,119800.0
2009-08-10 14:25:00,26.83,26.83,26.8,26.82,71000.0,18.2368,18.2368,18.2164,18.23,71000.0
2009-08-10 14:30:00,26.81,26.84,26.81,26.84,92600.0,18.2232,18.2436,18.2232,18.2436,92600.0
2009-08-10 14:35:00,26.83,26.86,26.83,26.83,114900.0,18.2368,18.2572,18.2368,18.2368,114900.0
2009-08-10 14:40:00,26.84,26.85,26.83,26.84,31600.0,18.2436,18.2504,18.2368,18.2436,31600.0
2009-08-10 14:45:00,26.84,26.85,26.82,26.82,139000.0,18.2436,18.2504,18.23,18.23,139000.0
2009-08-10 14:50:00,26.83,26.83,26.77,26.8,71100.0,18.2368,18.2368,18.196,18.2164,71100.0
2009-08-10 14:55:00,26.79,26.84,26.79,26.83,48800.0,18.2096,18.2436,18.2096,18.2368,48800.0
2009-08-10 15:00:00,26.83,26.88,26.83,26.86,127500.0,18.2368,18.2708,18.2368,18.2572,127500.0
2009-08-10 15:05:00,26.86,26.93,26.86,26.89,201800.0,18.2572,18.3048,18.2572,18.2776,201800.0
2009-08-10 15:10:00,26.9,26.9,26.85,26.86,49500.0,18.2844,18.2844,18.2504,18.2572,49500.0
2009-08-10 15:15:00,26.86,26.94,26.85,26.94,130700.0,18.2572,18.3116,18.2504,18.3116,130700.0
2009-08-10 15:20:00,26.93,26.95,26.91,26.95,89200.0,18.3048,18.3184,18.2912,18.3184,89200.0
2009-08-10 15:25:00,26.95,26.97,26.94,26.95,71300.0,18.3184,18.332,18.3116,18.3184,71300.0
2009-08-10 15:30:00,26.95,26.95,26.92,26.92,62600.0,18.3184,18.3184,18.298,18.298,62600.0
2009-08-10 15:35:00,26.92,26.95,26.91,26.95,166300.0,18.298,18.3184,18.2912,18.3184,166300.0
2009-08-10 15:40:00,26.94,26.95,26.91,26.95,177700.0,18.3116,18.3184,18.2912,18.3184,177700.0
2009-08-10 15:45:00,26.94,27.01,26.94,27.01,167500.0,18.3116,18.3591,18.3116,18.3591,167500.0
2009-08-10 15:50:00,27.01,27.02,26.99,27.02,228500.0,18.3591,18.3659,18.3455,18.3659,228500.0
2009-08-10 15:55:00,27.02,27.11,27.01,27.11,715400.0,18.3659,18.4271,18.3591,18.4271,715400.0
2009-08-11 09:30:00,26.98,27.09,26.93,26.97,182700.0,18.3388,18.4135,18.3048,18.332,182700.0
2009-08-11 09:35:00,26.98,27.03,26.97,27.02,105800.0,18.3388,18.3727,18.332,18.3659,105800.0
2009-08-11 09:40:00,27.01,27.02,26.88,27.01,192700.0,18.3591,18.3659,18.2708,18.3591,192700.0
2009-08-11 09:45:00,27.01,27.01,26.87,26.94,162100.0,18.3591,18.3591,18.264,18.3116,162100.0
2009-08-11 09:50:00,26.94,27.06,26.94,27.02,210400.0,18.3116,18.3931,18.3116,18.3659,210400.0
2009-08-11 09:55:00,27.03,27.11,27.02,27.08,187900.0,18.3727,18.4271,18.3659,18.4067,187900.0
2009-08-11 10:00:00,27.08,27.08,26.91,26.92,231400.0,18.4067,18.4067,18.2912,18.298,231400.0
2009-08-11 10:05:00,26.92,26.99,26.9,26.95,163800.0,18.298,18.3455,18.2844,18.3184,163800.0
2009-08-11 10:10:00,26.94,26.96,26.88,26.9,341000.0,18.3116,18.3252,18.2708,18.2844,341000.0
2009-08-11 10:15:00,26.89,26.9,26.83,26.86,121900.0,18.2776,18.2844,18.2368,18.2572,121900.0
2009-08-11 10:20:00,26.86,26.87,26.81,26.84,189000.0,18.2572,18.264,18.2232,18.2436,189000.0
2009-08-11 10:25:00,26.84,26.84,26.79,26.82,137100.0,18.2436,18.2436,18.2096,18.23,137100.0
2009-08-11 10:30:00,26.82,26.87,26.78,26.85,120800.0,18.23,18.264,18.2028,18.2504,120800.0
2009-08-11 10:35:00,26.85,26.87,26.84,26.84,201200.0,18.2504,18.264,18.2436,18.2436,201200.0
2009-08-11 10:40:00,26.84,26.9,26.81,26.81,138000.0,18.2436,18.2844,18.2232,18.2232,138000.0
2009-08-11 10:45:00,26.81,26.82,26.75,26.76,76500.0,18.2232,18.23,18.1824,18.1892,76500.0
2009-08-11 10:50:00,26.76,26.84,26.76,26.79,171400.0,18.1892,18.2436,18.1892,18.2096,171400.0
2009-08-11 10:55:00,26.79,26.79,26.75,26.76,118200.0,18.2096,18.2096,18.1824,18.1892,118200.0
2009-08-11 11:00:00,26.75,26.79,26.75,26.77,64500.0,18.1824,18.2096,18.1824,18.196,64500.0
2009-08-11 11:05:00,26.76,26.81,26.75,26.8,91500.0,18.1892,18.2232,18.1824,18.2164,91500.0
2009-08-11 11:10:00,26.8,26.82,26.78,26.78,141200.0,18.2164,18.23,18.2028,18.2028,141200.0
2009-08-11 11:15:00,26.79,26.8,26.73,26.8,204800.0,18.2096,18.2164,18.1688,18.2164,204800.0
2009-08-11 11:20:00,26.81,26.81,26.76,26.78,91000.0,18.2232,18.2232,18.1892,18.2028,91000.0
2009-08-11 11:25:00,26.79,26.81,26.76,26.8,61400.0,18.2096,18.2232,18.1892,18.2164,61400.0
2009-08-11 11:30:00,26.81,26.81,26.74,26.76,65500.0,18.2232,18.2232,18.1756,18.1892,65500.0
2009-08-11 11:35:00,26.76,26.76,26.74,26.75,45200.0,18.1892,18.1892,18.1756,18.1824,45200.0
2009-08-11 11:40:00,26.75,26.78,26.73,26.78,108100.0,18.1824,18.2028,18.1688,18.2028,108100.0
2009-08-11 11:45:00,26.78,26.78,26.73,26.74,52200.0,18.2028,18.2028,18.1688,18.1756,52200.0
2009-08-11 11:50:00,26.74,26.76,26.73,26.75,55700.0,18.1756,18.1892,18.1688,18.1824,55700.0
2009-08-11 11:55:00,26.75,26.84,26.75,26.79,109400.0,18.1824,18.2436,18.1824,18.2096,109400.0
2009-08-11 12:00:00,26.79,26.81,26.78,26.8,44300.0,18.2096,18.2232,18.2028,18.2164,44300.0
2009-08-11 12:05:00,26.8,26.82,26.79,26.8,55100.0,18.2164,18.23,18.2096,18.2164,55100.0
2009-08-11 12:10:00,26.81,26.82,26.79,26.82,38200.0,18.2232,18.23,18.2096,18.23,38200.0
2009-08-11 12:15:00,26.82,26.88,26.8,26.87,99700.0,18.23,18.2708,18.2164,18.264,99700.0
2009-08-11 12:20:00,26.87,26.89,26.84,26.84,51900.0,18.264,18.2776,18.2436,18.2436,51900.0
2009-08-11 12:25:00,26.84,26.87,26.83,26.86,53000.0,18.2436,18.264,18.2368,18.2572,53000.0
2009-08-11 12:30:00,26.87,26.89,26.86,26.88,35800.0,18.264,18.2776,18.2572,18.2708,35800.0
2009-08-11 12:35:00,26.88,26.9,26.88,26.89,40400.0,18.2708,18.2844,18.2708,18.2776,40400.0
2009-08-11 12:40:00,26.89,26.9,26.84,26.85,58300.0,18.2776,18.2844,18.2436,18.2504,58300.0
2009-08-11 12:45:00,26.84,26.85,26.79,26.79,29900.0,18.2436,18.2504,18.2096,18.2096,29900.0
2009-08-11 12:50:00,26.8,26.84,26.79,26.82,113400.0,18.2164,18.2436,18.2096,18.23,113400.0
2009-08-11 12:55:00,26.82,26.83,26.77,26.77,82000.0,18.23,18.2368,18.196,18.196,82000.0
2009-08-11 13:00:00,26.77,26.82,26.77,26.79,41300.0,18.196,18.23,18.196,18.2096,41300.0
2009-08-11 13:05:00,26.79,26.83,26.78,26.82,59100.0,18.2096,18.2368,18.2028,18.23,59100.0
2009-08-11 13:10:00,26.81,26.82,26.79,26.8,36000.0,18.2232,18.23,18.2096,18.2164,36000.0
2009-08-11 13:15:00,26.79,26.85,26.79,26.85,54500.0,18.2096,18.2504,18.2096,18.2504,54500.0
2009-08-11 13:20:00,26.85,26.86,26.84,26.85,31100.0,18.2504,18.2572,18.2436,18.2504,31100.0
2009-08-11 13:25:00,26.85,26.86,26.81,26.82,67700.0,18.2504,18.2572,18.2232,18.23,67700.0
2009-08-11 13:30:00,26.82,26.86,26.82,26.85,73100.0,18.23,18.2572,18.23,18.2504,73100.0
2009-08-11 13:35:00,26.85,26.86,26.82,26.82,67500.0,18.2504,18.2572,18.23,18.23,67500.0
2009-08-11 13:40:00,26.83,26.83,26.82,26.83,27100.0,18.2368,18.2368,18.23,18.2368,27100.0
2009-08-11 13:45:00,26.82,26.85,26.82,26.85,63300.0,18.23,18.2504,18.23,18.2504,63300.0
2009-08-11 13:50:00,26.85,26.89,26.85,26.89,50600.0,18.2504,18.2776,18.2504,18.2776,50600.0
2009-08-11 13:55:00,26.89,26.89,26.85,26.86,31200.0,18.2776,18.2776,18.2504,18.2572,31200.0
2009-08-11 14:00:00,26.85,26.88,26.85,26.86,32200.0,18.2504,18.2708,18.2504,18.2572,32200.0
2009-08-11 14:05:00,26.86,26.95,26.86,26.93,104100.0,18.2572,18.3184,18.2572,18.3048,104100.0
2009-08-11 14:10:00,26.94,26.97,26.93,26.93,96500.0,18.3116,18.332,18.3048,18.3048,96500.0
2009-08-11 14:15:00,26.94,26.95,26.88,26.91,107200.0,18.3116,18.3184,18.2708,18.2912,107200.0
2009-08-11 14:20:00,26.91,26.97,26.9,26.92,74500.0,18.2912,18.332,18.2844,18.298,74500.0
2009-08-11 14:25:00,26.92,26.94,26.88,26.9,79100.0,18.298,18.3116,18.2708,18.2844,79100.0
2009-08-11 14:30:00,26.89,26.9,26.87,26.89,73200.0,18.2776,18.2844,18.264,18.2776,73200.0
2009-08-11 14:35:00,26.89,26.9,26.88,26.88,39500.0,18.2776,18.2844,18.2708,18.2708,39500.0
2009-08-11 14:40:00,26.88,26.91,26.88,26.91,40300.0,18.2708,18.2912,18.2708,18.2912,40300.0
2009-08-11 14:45:00,26.9,26.91,26.85,26.88,93800.0,18.2844,18.2912,18.2504,18.2708,93800.0
2009-08-11 14:50:00,26.87,26.97,26.87,26.96,143100.0,18.264,18.332,18.264,18.3252,143100.0
2009-08-11 14:55:00,26.96,26.98,26.93,26.98,63100.0,18.3252,18.3388,18.3048,18.3388,63100.0
2009-08-11 15:00:00,26.98,26.99,26.96,26.98,76100.0,18.3388,18.3455,18.3252,18.3388,76100.0
2009-08-11 15:05:00,26.98,27.0,26.94,26.95,99100.0,18.3388,18.3523,18.3116,18.3184,99100.0
2009-08-11 15:10:00,26.96,26.96,26.92,26.94,105400.0,18.3252,18.3252,18.298,18.3116,105400.0
2009-08-11 15:15:00,26.95,26.97,26.94,26.97,59800.0,18.3184,18.332,18.3116,18.332,59800.0
2009-08-11 15:20:00,26.97,26.98,26.95,26.97,70600.0,18.332,18.3388,18.3184,18.332,70600.0
2009-08-11 15:25:00,26.96,26.99,26.96,26.98,100400.0,18.3252,18.3455,18.3252,18.3388,100400.0
2009-08-11 15:30:00,26.97,26.98,26.93,26.93,109700.0,18.332,18.3388,18.3048,18.3048,109700.0
2009-08-11 15:35:00,26.94,26.95,26.91,26.92,115200.0,18.3116,18.3184,18.2912,18.298,115200.0
2009-08-11 15:40:00,26.92,26.96,26.91,26.95,147200.0,18.298,18.3252,18.2912,18.3184,147200.0
2009-08-11 15:45:00,26.96,26.96,26.91,26.93,167100.0,18.3252,18.3252,18.2912,18.3048,167100.0
2009-08-11 15:50:00,26.94,26.94,26.9,26.9,279900.0,18.3116,18.3116,18.2844,18.2844,279900.0
2009-08-11 15:55:00,26.9,26.93,26.89,26.89,417200.0,18.2844,18.3048,18.2776,18.2776,417200.0
2009-08-12 09:30:00,26.82,27.05,26.75,27.04,238300.0,18.23,18.3863,18.1824,18.3795,238300.0
2009-08-12 09:35:00,27.05,27.1,27.01,27.03,296900.0,18.3863,18.4203,18.3591,18.3727,296900.0
2009-08-12 09:40:00,27.03,27.07,26.95,26.99,183500.0,18.3727,18.3999,18.3184,18.3455,183500.0
2009-08-12 09:45:00,27.0,27.06,26.97,27.0,238500.0,18.3523,18.3931,18.332,18.3523,238500.0
2009-08-12 09:50:00,27.0,27.08,27.0,27.08,288800.0,18.3523,18.4067,18.3523,18.4067,288800.0
2009-08-12 09:55:00,27.08,27.12,27.06,27.11,203100.0,18.4067,18.4339,18.3931,18.4271,203100.0
2009-08-12 10:00:00,27.11,27.25,27.1,27.19,224800.0,18.4271,18.5223,18.4203,18.4815,224800.0
2009-08-12 10:05:00,27.19,27.25,27.14,27.25,200700.0,18.4815,18.5223,18.4475,18.5223,200700.0
2009-08-12 10:10:00,27.25,27.28,27.24,27.28,217600.0,18.5223,18.5427,18.5155,18.5427,217600.0
2009-08-12 10:15:00,27.28,27.42,27.27,27.39,398300.0,18.5427,18.6378,18.5359,18.6174,398300.0
2009-08-12 10:20:00,27.39,27.44,27.38,27.43,283700.0,18.6174,18.6514,18.6106,18.6446,283700.0
2009-08-12 10:25:00,27.43,27.45,27.39,27.41,309400.0,18.6446,18.6582,18.6174,18.631,309400.0
2009-08-12 10:30:00,27.41,27.49,27.39,27.46,267000.0,18.631,18.6854,18.6174,18.665,267000.0
2009-08-12 10:35:00,27.47,27.47,27.39,27.43,208700.0,18.6718,18.6718,18.6174,18.6446,208700.0
2009-08-12 10:40:00,27.43,27.5,27.42,27.49,205100.0,18.6446,18.6922,18.6378,18.6854,205100.0
2009-08-12 10:45:00,27.5,27.51,27.48,27.5,328900.0,18.6922,18.699,18.6786,18.6922,328900.0
2009-08-12 10:50:00,27.49,27.53,27.46,27.46,165100.0,18.6854,18.7126,18.665,18.665,165100.0
2009-08-12 10:55:00,27.46,27.47,27.41,27.42,146800.0,18.665,18.6718,18.631,18.6378,146800.0
2009-08-12 11:00:00,27.42,27.44,27.4,27.4,108000.0,18.6378,18.6514,18.6242,18.6242,108000.0
2009-08-12 11:05:00,27.4,27.42,27.3,27.3,324600.0,18.6242,18.6378,18.5563,18.5563,324600.0
2009-08-12 11:10:00,27.31,27.36,27.3,27.36,93700.0,18.5631,18.597,18.5563,18.597,93700.0
2009-08-12 11:15:00,27.37,27.38,27.36,27.38,24700.0,18.6038,18.6106,18.597,18.6106,24700.0
2009-08-12 11:20:00,27.37,27.38,27.28,27.31,119000.0,18.6038,18.6106,18.5427,18.5631,119000.0
2009-08-12 11:25:00,27.3,27.32,27.3,27.32,36600.0,18.5563,18.5699,18.5563,18.5699,36600.0
2009-08-12 11:30:00,27.33,27.33,27.31,27.31,64200.0,18.5767,18.5767,18.5631,18.5631,64200.0
2009-08-12 11:35:00,27.32,27.34,27.31,27.33,68700.0,18.5699,18.5834,18.5631,18.5767,68700.0
2009-08-12 11:40:00,27.34,27.37,27.33,27.36,49700.0,18.5834,18.6038,18.5767,18.597,49700.0
2009-08-12 11:45:00,27.36,27.44,27.36,27.42,142700.0,18.597,18.6514,18.597,18.6378,142700.0
2009-08-12 11:50:00,27.43,27.43,27.35,27.37,126500.0,18.6446,18.6446,18.5902,18.6038,126500.0
2009-08-12 11:55:00,27.36,27.4,27.36,27.39,155500.0,18.597,18.6242,18.597,18.6174,155500.0
2009-08-12 12:00:00,27.39,27.41,27.37,27.39,56400.0,18.6174,18.631,18.6038,18.6174,56400.0
2009-08-12 12:05:00,27.39,27.4,27.39,27.39,11400.0,18.6174,18.6242,18.6174,18.6174,11400.0
2009-08-12 12:10:00,27.39,27.4,27.36,27.37,85000.0,18.6174,18.6242,18.597,18.6038,85000.0
2009-08-12 12:15:00,27.37,27.38,27.34,27.35,75600.0,18.6038,18.6106,18.5834,18.5902,75600.0
2009-08-12 12:20:00,27.35,27.35,27.29,27.3,140800.0,18.5902,18.5902,18.5495,18.5563,140800.0
2009-08-12 12:25:00,27.3,27.31,27.28,27.31,50300.0,18.5563,18.5631,18.5427,18.5631,50300.0
2009-08-12 12:30:00,27.3,27.33,27.27,27.33,112200.0,18.5563,18.5767,18.5359,18.5767,112200.0
2009-08-12 12:35:00,27.33,27.35,27.32,27.33,66600.0,18.5767,18.5902,18.5699,18.5767,66600.0
2009-08-12 12:40:00,27.34,27.36,27.31,27.36,86900.0,18.5834,18.597,18.5631,18.597,86900.0
2009-08-12 12:45:00,27.35,27.35,27.31,27.31,148100.0,18.5902,18.5902,18.5631,18.5631,148100.0
2009-08-12 12:50:00,27.33,27.37,27.3,27.31,143400.0,18.5767,18.6038,18.5563,18.5631,143400.0
2009-08-12 12:55:00,27.31,27.36,27.3,27.36,166300.0,18.5631,18.597,18.5563,18.597,166300.0
2009-08-12 13:00:00,27.35,27.35,27.29,27.29,151500.0,18.5902,18.5902,18.5495,18.5495,151500.0
2009-08-12 13:05:00,27.3,27.31,27.27,27.27,144200.0,18.5563,18.5631,18.5359,18.5359,144200.0
2009-08-12 13:10:00,27.28,27.33,27.27,27.3,140200.0,18.5427,18.5767,18.5359,18.5563,140200.0
2009-08-12 13:15:00,27.29,27.33,27.28,27.28,82100.0,18.5495,18.5767,18.5427,18.5427,82100.0
2009-08-12 13:20:00,27.28,27.31,27.27,27.3,57400.0,18.5427,18.5631,18.5359,18.5563,57400.0
2009-08-12 13:25:00,27.31,27.32,27.28,27.29,58800.0,18.5631,18.5699,18.5427,18.5495,58800.0
2009-08-12 13:30:00,27.28,27.29,27.27,27.28,55100.0,18.5427,18.5495,18.5359,18.5427,55100.0
2009-08-12 13:35:00,27.28,27.3,27.28,27.3,65700.0,18.5427,18.5563,18.5427,18.5563,65700.0
2009-08-12 13:40:00,27.29,27.32,27.28,27.28,109200.0,18.5495,18.5699,18.5427,18.5427,109200.0
2009-08-12 13:45:00,27.28,27.32,27.28,27.31,63300.0,18.5427,18.5699,18.5427,18.5631,63300.0
2009-08-12 13:50:00,27.31,27.36,27.31,27.32,147700.0,18.5631,18.597,18.5631,18.5699,147700.0
2009-08-12 13:55:00,27.33,27.33,27.25,27.29,239000.0,18.5767,18.5767,18.5223,18.5495,239000.0
2009-08-12 14:00:00,27.29,27.3,27.25,27.25,61100.0,18.5495,18.5563,18.5223,18.5223,61100.0
2009-08-12 14:05:00,27.26,27.34,27.25,27.29,59800.0,18.5291,18.5834,18.5223,18.5495,59800.0
2009-08-12 14:10:00,27.29,27.35,27.29,27.35,54300.0,18.5495,18.5902,18.5495,18.5902,54300.0
2009-08-12 14:15:00,27.36,27.39,27.18,27.24,250100.0,18.597,18.6174,18.4747,18.5155,250100.0
2009-08-12 14:20:00,27.25,27.39,27.25,27.3,158300.0,18.5223,18.6174,18.5223,18.5563,158300.0
2009-08-12 14:25:00,27.3,27.34,27.19,27.2,153200.0,18.5563,18.5834,18.4815,18.4883,153200.0
2009-08-12 14:30:00,27.2,27.24,27.16,27.22,192800.0,18.4883,18.5155,18.4611,18.5019,192800.0
2009-08-12 14:35:00,27.21,27.21,27.14,27.16,126600.0,18.4951,18.4951,18.4475,18.4611,126600.0
2009-08-12 14:40:00,27.15,27.16,27.11,27.13,121000.0,18.4543,18.4611,18.4271,18.4407,121000.0
2009-08-12 14:45:00,27.14,27.18,27.13,27.16,90000.0,18.4475,18.4747,18.4407,18.4611,90000.0
2009-08-12 14:50:00,27.16,27.29,27.13,27.27,223600.0,18.4611,18.5495,18.4407,18.5359,223600.0
2009-08-12 14:55:00,27.28,27.35,27.26,27.35,342500.0,18.5427,18.5902,18.5291,18.5902,342500.0
2009-08-12 15:00:00,27.34,27.39,27.28,27.3,184400.0,18.5834,18.6174,18.5427,18.5563,184400.0
2009-08-12 15:05:00,27.31,27.35,27.31,27.35,171000.0,18.5631,18.5902,18.5631,18.5902,171000.0
2009-08-12 15:10:00,27.34,27.36,27.32,27.34,150200.0,18.5834,18.597,18.5699,18.5834,150200.0
2009-08-12 15:15:00,27.34,27.39,27.34,27.37,98700.0,18.5834,18.6174,18.5834,18.6038,98700.0
2009-08-12 15:20:00,27.36,27.4,27.31,27.36,186400.0,18.597,18.6242,18.5631,18.597,186400.0
2009-08-12 15:25:00,27.37,27.41,27.35,27.36,134900.0,18.6038,18.631,18.5902,18.597,134900.0
2009-08-12 15:30:00,27.36,27.4,27.33,27.39,125300.0,18.597,18.6242,18.5767,18.6174,125300.0
2009-08-12 15:35:00,27.39,27.42,27.35,27.38,229900.0,18.6174,18.6378,18.5902,18.6106,229900.0
2009-08-12 15:40:00,27.37,27.37,27.24,27.26,337000.0,18.6038,18.6038,18.5155,18.5291,337000.0
2009-08-12 15:45:00,27.25,27.26,27.21,27.25,216400.0,18.5223,18.5291,18.4951,18.5223,216400.0
2009-08-12 15:50:00,27.25,27.33,27.14,27.16,374800.0,18.5223,18.5767,18.4475,18.4611,374800.0
2009-08-12 15:55:00,27.16,27.22,27.16,27.2,560700.0,18.4611,18.5019,18.4611,18.4883,560700.0
2009-08-13 09:30:00,27.42,27.49,27.35,27.46,550100.0,18.6378,18.6854,18.5902,18.665,550100.0
2009-08-13 09:35:00,27.46,27.5,27.28,27.42,540100.0,18.665,18.6922,18.5427,18.6378,540100.0
2009-08-13 09:40:00,27.41,27.42,27.25,27.26,261400.0,18.631,18.6378,18.5223,18.5291,261400.0
2009-08-13 09:45:00,27.29,27.37,27.22,27.3,319800.0,18.5495,18.6038,18.5019,18.5563,319800.0
2009-08-13 09:50:00,27.3,27.33,27.0,27.08,441100.0,18.5563,18.5767,18.3523,18.4067,441100.0
2009-08-13 09:55:00,27.07,27.17,27.04,27.13,271400.0,18.3999,18.4679,18.3795,18.4407,271400.0
2009-08-13 10:00:00,27.12,27.24,27.05,27.22,332600.0,18.4339,18.5155,18.3863,18.5019,332600.0
2009-08-13 10:05:00,27.21,27.26,27.15,27.21,387100.0,18.4951,18.5291,18.4543,18.4951,387100.0
2009-08-13 10:10:00,27.21,27.32,27.18,27.24,431000.0,18.4951,18.5699,18.4747,18.5155,431000.0
2009-08-13 10:15:00,27.24,27.34,27.19,27.26,238800.0,18.5155,18.5834,18.4815,18.5291,238800.0
2009-08-13 10:20:00,27.26,27.38,27.25,27.36,231500.0,18.5291,18.6106,18.5223,18.597,231500.0
2009-08-13 10:25:00,27.34,27.42,27.33,27.39,250500.0,18.5834,18.6378,18.5767,18.6174,250500.0
2009-08-13 10:30:00,27.39,27.44,27.38,27.43,268500.0,18.6174,18.6514,18.6106,18.6446,268500.0
2009-08-13 10:35:00,27.42,27.54,27.4,27.54,338600.0,18.6378,18.7194,18.6242,18.7194,338600.0
2009-08-13 10:40:00,27.51,27.75,27.51,27.65,823600.0,18.699,18.8621,18.699,18.7942,823600.0
2009-08-13 10:45:00,27.65,27.66,27.6,27.63,212100.0,18.7942,18.801,18.7602,18.7806,212100.0
2009-08-13 10:50:00,27.63,27.73,27.61,27.71,202400.0,18.7806,18.8485,18.767,18.8349,202400.0
2009-08-13 10:55:00,27.72,27.81,27.71,27.75,477300.0,18.8417,18.9029,18.8349,18.8621,477300.0
2009-08-13 11:00:00,27.75,27.76,27.61,27.69,409800.0,18.8621,18.8689,18.767,18.8213,409800.0
2009-08-13 11:05:00,27.69,27.7,27.56,27.63,262000.0,18.8213,18.8281,18.733,18.7806,262000.0
2009-08-13 11:10:00,27.64,27.7,27.63,27.68,281600.0,18.7874,18.8281,18.7806,18.8146,281600.0
2009-08-13 11:15:00,27.69,27.7,27.63,27.69,334600.0,18.8213,18.8281,18.7806,18.8213,334600.0
2009-08-13 11:20:00,27.69,27.71,27.55,27.62,334300.0,18.8213,18.8349,18.7262,18.7738,334300.0
2009-08-13 11:25:00,27.62,27.63,27.55,27.56,144200.0,18.7738,18.7806,18.7262,18.733,144200.0
2009-08-13 11:30:00,27.57,27.6,27.52,27.52,192500.0,18.7398,18.7602,18.7058,18.7058,192500.0
2009-08-13 11:35:00,27.52,27.6,27.52,27.59,189100.0,18.7058,18.7602,18.7058,18.7534,189100.0
2009-08-13 11:40:00,27.59,27.64,27.56,27.62,205000.0,18.7534,18.7874,18.733,18.7738,205000.0
2009-08-13 11:45:00,27.62,27.63,27.56,27.56,128900.0,18.7738,18.7806,18.733,18.733,128900.0
2009-08-13 11:50:00,27.56,27.62,27.56,27.59,161500.0,18.733,18.7738,18.733,18.7534,161500.0
2009-08-13 11:55:00,27.59,27.66,27.56,27.66,183600.0,18.7534,18.801,18.733,18.801,183600.0
2009-08-13 12:00:00,27.66,27.71,27.66,27.7,128500.0,18.801,18.8349,18.801,18.8281,128500.0
2009-08-13 12:05:00,27.71,27.73,27.68,27.71,122700.0,18.8349,18.8485,18.8146,18.8349,122700.0
2009-08-13 12:10:00,27.71,27.73,27.7,27.72,154400.0,18.8349,18.8485,18.8281,18.8417,154400.0
2009-08-13 12:15:00,27.72,27.76,27.7,27.74,178100.0,18.8417,18.8689,18.8281,18.8553,178100.0
2009-08-13 12:20:00,27.73,27.74,27.7,27.71,111600.0,18.8485,18.8553,18.8281,18.8349,111600.0
2009-08-13 12:25:00,27.71,27.73,27.7,27.72,100900.0,18.8349,18.8485,18.8281,18.8417,100900.0
2009-08-13 12:30:00,27.73,27.73,27.69,27.72,49800.0,18.8485,18.8485,18.8213,18.8417,49800.0
2009-08-13 12:35:00,27.72,27.75,27.72,27.74,102200.0,18.8417,18.8621,18.8417,18.8553,102200.0
2009-08-13 12:40:00,27.74,27.75,27.69,27.7,108700.0,18.8553,18.8621,18.8213,18.8281,108700.0
2009-08-13 12:45:00,27.7,27.75,27.7,27.74,87400.0,18.8281,18.8621,18.8281,18.8553,87400.0
2009-08-13 12:50:00,27.74,27.74,27.67,27.7,117900.0,18.8553,18.8553,18.8078,18.8281,117900.0
2009-08-13 12:55:00,27.71,27.73,27.69,27.69,55900.0,18.8349,18.8485,18.8213,18.8213,55900.0
2009-08-13 13:00:00,27.7,27.81,27.7,27.77,252900.0,18.8281,18.9029,18.8281,18.8757,252900.0
2009-08-13 13:05:00,27.77,27.78,27.68,27.69,229600.0,18.8757,18.8825,18.8146,18.8213,229600.0
2009-08-13 13:10:00,27.7,27.74,27.65,27.69,148800.0,18.8281,18.8553,18.7942,18.8213,148800.0
2009-08-13 13:15:00,27.69,27.71,27.59,27.59,288200.0,18.8213,18.8349,18.7534,18.7534,288200.0
2009-08-13 13:20:00,27.6,27.62,27.55,27.56,178700.0,18.7602,18.7738,18.7262,18.733,178700.0
2009-08-13 13:25:00,27.56,27.59,27.54,27.55,102900.0,18.733,18.7534,18.7194,18.7262,102900.0
2009-08-13 13:30:00,27.56,27.61,27.56,27.59,64400.0,18.733,18.767,18.733,18.7534,64400.0
2009-08-13 13:35:00,27.6,27.63,27.6,27.62,56600.0,18.7602,18.7806,18.7602,18.7738,56600.0
2009-08-13 13:40:00,27.63,27.64,27.61,27.63,43100.0,18.7806,18.7874,18.767,18.7806,43100.0
2009-08-13 13:45:00,27.62,27.65,27.62,27.64,40100.0,18.7738,18.7942,18.7738,18.7874,40100.0
2009-08-13 13:50:00,27.65,27.65,27.55,27.55,92900.0,18.7942,18.7942,18.7262,18.7262,92900.0
2009-08-13 13:55:00,27.56,27.59,27.54,27.59,115600.0,18.733,18.7534,18.7194,18.7534,115600.0
2009-08-13 14:00:00,27.59,27.62,27.51,27.51,116600.0,18.7534,18.7738,18.699,18.699,116600.0
2009-08-13 14:05:00,27.52,27.53,27.49,27.53,99100.0,18.7058,18.7126,18.6854,18.7126,99100.0
2009-08-13 14:10:00,27.53,27.53,27.44,27.49,172300.0,18.7126,18.7126,18.6514,18.6854,172300.0
2009-08-13 14:15:00,27.49,27.54,27.45,27.52,189300.0,18.6854,18.7194,18.6582,18.7058,189300.0
2009-08-13 14:20:00,27.53,27.58,27.52,27.55,130800.0,18.7126,18.7466,18.7058,18.7262,130800.0
2009-08-13 14:25:00,27.54,27.57,27.54,27.57,69500.0,18.7194,18.7398,18.7194,18.7398,69500.0
2009-08-13 14:30:00,27.57,27.61,27.54,27.56,214100.0,18.7398,18.767,18.7194,18.733,214100.0
2009-08-13 14:35:00,27.55,27.62,27.55,27.6,172800.0,18.7262,18.7738,18.7262,18.7602,172800.0
2009-08-13 14:40:00,27.59,27.66,27.58,27.61,201000.0,18.7534,18.801,18.7466,18.767,201000.0
2009-08-13 14:45:00,27.64,27.65,27.59,27.62,103300.0,18.7874,18.7942,18.7534,18.7738,103300.0
2009-08-13 14:50:00,27.62,27.64,27.57,27.57,152700.0,18.7738,18.7874,18.7398,18.7398,152700.0
2009-08-13 14:55:00,27.57,27.62,27.55,27.55,138300.0,18.7398,18.7738,18.7262,18.7262,138300.0
2009-08-13 15:00:00,27.54,27.61,27.54,27.6,126300.0,18.7194,18.767,18.7194,18.7602,126300.0
2009-08-13 15:05:00,27.6,27.61,27.54,27.57,98400.0,18.7602,18.767,18.7194,18.7398,98400.0
2009-08-13 15:10:00,27.57,27.67,27.57,27.61,181400.0,18.7398,18.8078,18.7398,18.767,181400.0
2009-08-13 15:15:00,27.61,27.67,27.61,27.64,151400.0,18.767,18.8078,18.767,18.7874,151400.0
2009-08-13 15:20:00,27.65,27.68,27.61,27.62,114800.0,18.7942,18.8146,18.767,18.7738,114800.0
2009-08-13 15:25:00,27.63,27.65,27.6,27.65,176700.0,18.7806,18.7942,18.7602,18.7942,176700.0
2009-08-13 15:30:00,27.64,27.69,27.64,27.66,172700.0,18.7874,18.8213,18.7874,18.801,172700.0
2009-08-13 15:35:00,27.67,27.68,27.6,27.61,331300.0,18.8078,18.8146,18.7602,18.767,331300.0
2009-08-13 15:40:00,27.6,27.68,27.59,27.68,342700.0,18.7602,18.8146,18.7534,18.8146,342700.0
2009-08-13 15:45:00,27.67,27.68,27.62,27.64,429700.0,18.8078,18.8146,18.7738,18.7874,429700.0
2009-08-13 15:50:00,27.65,27.65,27.59,27.64,476800.0,18.7942,18.7942,18.7534,18.7874,476800.0
2009-08-13 15:55:00,27.64,27.65,27.6,27.65,899300.0,18.7874,18.7942,18.7602,18.7942,899300.0
2009-08-14 09:30:00,27.67,27.75,27.61,27.73,272100.0,18.8078,18.8621,18.767,18.8485,272100.0
2009-08-14 09:35:00,27.73,27.73,27.5,27.5,287900.0,18.8485,18.8485,18.6922,18.6922,287900.0
2009-08-14 09:40:00,27.5,27.52,27.4,27.44,338200.0,18.6922,18.7058,18.6242,18.6514,338200.0
2009-08-14 09:45:00,27.44,27.44,27.27,27.36,482500.0,18.6514,18.6514,18.5359,18.597,482500.0
2009-08-14 09:50:00,27.36,27.38,27.23,27.23,428600.0,18.597,18.6106,18.5087,18.5087,428600.0
2009-08-14 09:55:00,27.24,27.26,27.06,27.25,957800.0,18.5155,18.5291,18.3931,18.5223,957800.0
2009-08-14 10:00:00,27.26,27.26,27.08,27.11,780300.0,18.5291,18.5291,18.4067,18.4271,780300.0
2009-08-14 10:05:00,27.11,27.13,27.02,27.07,447100.0,18.4271,18.4407,18.3659,18.3999,447100.0
2009-08-14 10:10:00,27.08,27.1,27.0,27.0,293200.0,18.4067,18.4203,18.3523,18.3523,293200.0
2009-08-14 10:15:00,27.01,27.06,26.9,27.04,332700.0,18.3591,18.3931,18.2844,18.3795,332700.0
2009-08-14 10:20:00,27.04,27.07,26.96,27.07,177200.0,18.3795,18.3999,18.3252,18.3999,177200.0
2009-08-14 10:25:00,27.06,27.11,27.05,27.05,201900.0,18.3931,18.4271,18.3863,18.3863,201900.0
2009-08-14 10:30:00,27.05,27.1,26.99,27.03,175500.0,18.3863,18.4203,18.3455,18.3727,175500.0
2009-08-14 10:35:00,27.02,27.16,27.01,27.15,110500.0,18.3659,18.4611,18.3591,18.4543,110500.0
2009-08-14 10:40:00,27.15,27.18,27.09,27.18,146900.0,18.4543,18.4747,18.4135,18.4747,146900.0
2009-08-14 10:45:00,27.17,27.19,27.09,27.16,97700.0,18.4679,18.4815,18.4135,18.4611,97700.0
2009-08-14 10:50:00,27.17,27.19,27.07,27.07,114300.0,18.4679,18.4815,18.3999,18.3999,114300.0
2009-08-14 10:55:00,27.08,27.16,27.07,27.16,118900.0,18.4067,18.4611,18.3999,18.4611,118900.0
2009-08-14 11:00:00,27.15,27.24,27.14,27.23,154700.0,18.4543,18.5155,18.4475,18.5087,154700.0
2009-08-14 11:05:00,27.23,27.25,27.2,27.21,175400.0,18.5087,18.5223,18.4883,18.4951,175400.0
2009-08-14 11:10:00,27.21,27.25,27.2,27.24,176300.0,18.4951,18.5223,18.4883,18.5155,176300.0
2009-08-14 11:15:00,27.25,27.26,27.17,27.23,121500.0,18.5223,18.5291,18.4679,18.5087,121500.0
2009-08-14 11:20:00,27.22,27.24,27.19,27.2,75000.0,18.5019,18.5155,18.4815,18.4883,75000.0
2009-08-14 11:25:00,27.21,27.21,27.14,27.14,87000.0,18.4951,18.4951,18.4475,18.4475,87000.0
2009-08-14 11:30:00,27.14,27.17,27.09,27.16,143500.0,18.4475,18.4679,18.4135,18.4611,143500.0
2009-08-14 11:35:00,27.17,27.22,27.17,27.21,78500.0,18.4679,18.5019,18.4679,18.4951,78500.0
2009-08-14 11:40:00,27.21,27.26,27.21,27.25,128900.0,18.4951,18.5291,18.4951,18.5223,128900.0
2009-08-14 11:45:00,27.25,27.25,27.18,27.19,92800.0,18.5223,18.5223,18.4747,18.4815,92800.0
2009-08-14 11:50:00,27.19,27.19,27.16,27.17,41900.0,18.4815,18.4815,18.4611,18.4679,41900.0
2009-08-14 11:55:00,27.16,27.24,27.16,27.19,64300.0,18.4611,18.5155,18.4611,18.4815,64300.0
2009-08-14 12:00:00,27.19,27.2,27.18,27.18,47600.0,18.4815,18.4883,18.4747,18.4747,47600.0
2009-08-14 12:05:00,27.18,27.19,27.18,27.18,34200.0,18.4747,18.4815,18.4747,18.4747,34200.0
2009-08-14 12:10:00,27.19,27.22,27.17,27.18,64900.0,18.4815,18.5019,18.4679,18.4747,64900.0
2009-08-14 12:15:00,27.19,27.25,27.18,27.23,71400.0,18.4815,18.5223,18.4747,18.5087,71400.0
2009-08-14 12:20:00,27.23,27.24,27.17,27.18,63900.0,18.5087,18.5155,18.4679,18.4747,63900.0
2009-08-14 12:25:00,27.19,27.21,27.15,27.16,70500.0,18.4815,18.4951,18.4543,18.4611,70500.0
2009-08-14 12:30:00,27.16,27.16,27.14,27.14,38200.0,18.4611,18.4611,18.4475,18.4475,38200.0
2009-08-14 12:35:00,27.15,27.18,27.14,27.18,61100.0,18.4543,18.4747,18.4475,18.4747,61100.0
2009-08-14 12:40:00,27.19,27.2,27.14,27.15,56000.0,18.4815,18.4883,18.4475,18.4543,56000.0
2009-08-14 12:45:00,27.14,27.19,27.14,27.18,41800.0,18.4475,18.4815,18.4475,18.4747,41800.0
2009-08-14 12:50:00,27.18,27.2,27.16,27.17,45300.0,18.4747,18.4883,18.4611,18.4679,45300.0
2009-08-14 12:55:00,27.17,27.21,27.15,27.19,149100.0,18.4679,18.4951,18.4543,18.4815,149100.0
2009-08-14 13:00:00,27.19,27.22,27.17,27.21,65100.0,18.4815,18.5019,18.4679,18.4951,65100.0
2009-08-14 13:05:00,27.2,27.22,27.2,27.21,61500.0,18.4883,18.5019,18.4883,18.4951,61500.0
2009-08-14 13:10:00,27.21,27.25,27.21,27.25,98600.0,18.4951,18.5223,18.4951,18.5223,98600.0
2009-08-14 13:15:00,27.25,27.26,27.21,27.24,150200.0,18.5223,18.5291,18.4951,18.5155,150200.0
2009-08-14 13:20:00,27.24,27.25,27.2,27.2,34200.0,18.5155,18.5223,18.4883,18.4883,34200.0
2009-08-14 13:25:00,27.21,27.21,27.17,27.18,69200.0,18.4951,18.4951,18.4679,18.4747,69200.0
2009-08-14 13:30:00,27.18,27.19,27.13,27.14,66900.0,18.4747,18.4815,18.4407,18.4475,66900.0
2009-08-14 13:35:00,27.14,27.15,27.12,27.13,28500.0,18.4475,18.4543,18.4339,18.4407,28500.0
2009-08-14 13:40:00,27.12,27.13,27.12,27.13,31200.0,18.4339,18.4407,18.4339,18.4407,31200.0
2009-08-14 13:45:00,27.13,27.13,27.12,27.13,29300.0,18.4407,18.4407,18.4339,18.4407,29300.0
2009-08-14 13:50:00,27.13,27.15,27.11,27.12,63100.0,18.4407,18.4543,18.4271,18.4339,63100.0
2009-08-14 13:55:00,27.11,27.13,27.1,27.13,35600.0,18.4271,18.4407,18.4203,18.4407,35600.0
2009-08-14 14:00:00,27.13,27.14,27.06,27.06,227400.0,18.4407,18.4475,18.3931,18.3931,227400.0
2009-08-14 14:05:00,27.06,27.09,27.02,27.02,117000.0,18.3931,18.4135,18.3659,18.3659,117000.0
2009-08-14 14:10:00,27.03,27.12,27.0,27.11,137900.0,18.3727,18.4339,18.3523,18.4271,137900.0
2009-08-14 14:15:00,27.12,27.15,27.11,27.12,127200.0,18.4339,18.4543,18.4271,18.4339,127200.0
2009-08-14 14:20:00,27.13,27.13,27.07,27.08,86400.0,18.4407,18.4407,18.3999,18.4067,86400.0
2009-08-14 14:25:00,27.07,27.1,27.06,27.08,47100.0,18.3999,18.4203,18.3931,18.4067,47100.0
2009-08-14 14:30:00,27.07,27.1,27.05,27.09,60000.0,18.3999,18.4203,18.3863,18.4135,60000.0
2009-08-14 14:35:00,27.08,27.13,27.06,27.12,116400.0,18.4067,18.4407,18.3931,18.4339,116400.0
2009-08-14 14:40:00,27.13,27.17,27.11,27.13,135700.0,18.4407,18.4679,18.4271,18.4407,135700.0
2009-08-14 14:45:00,27.13,27.14,27.1,27.12,40100.0,18.4407,18.4475,18.4203,18.4339,40100.0
2009-08-14 14:50:00,27.13,27.14,27.11,27.11,89000.0,18.4407,18.4475,18.4271,18.4271,89000.0
2009-08-14 14:55:00,27.11,27.13,27.09,27.12,100500.0,18.4271,18.4407,18.4135,18.4339,100500.0
2009-08-14 15:00:00,27.11,27.15,27.11,27.13,141800.0,18.4271,18.4543,18.4271,18.4407,141800.0
2009-08-14 15:05:00,27.12,27.16,27.1,27.14,184400.0,18.4339,18.4611,18.4203,18.4475,184400.0
2009-08-14 15:10:00,27.14,27.17,27.1,27.14,301200.0,18.4475,18.4679,18.4203,18.4475,301200.0
2009-08-14 15:15:00,27.13,27.16,27.13,27.15,114700.0,18.4407,18.4611,18.4407,18.4543,114700.0
2009-08-14 15:20:00,27.15,27.16,27.11,27.12,79300.0,18.4543,18.4611,18.4271,18.4339,79300.0
2009-08-14 15:25:00,27.12,27.12,27.07,27.07,131000.0,18.4339,18.4339,18.3999,18.3999,131000.0
2009-08-14 15:30:00,27.07,27.13,27.07,27.1,204700.0,18.3999,18.4407,18.3999,18.4203,204700.0
2009-08-14 15:35:00,27.1,27.16,27.09,27.14,224100.0,18.4203,18.4611,18.4135,18.4475,224100.0
2009-08-14 15:40:00,27.14,27.16,27.07,27.07,380200.0,18.4475,18.4611,18.3999,18.3999,380200.0
2009-08-14 15:45:00,27.08,27.13,27.02,27.02,907300.0,18.4067,18.4407,18.3659,18.3659,907300.0
2009-08-14 15:50:00,27.03,27.08,27.02,27.08,998300.0,18.3727,18.4067,18.3659,18.4067,998300.0
2009-08-14 15:55:00,27.07,27.15,27.06,27.14,971200.0,18.3999,18.4543,18.3931,18.4475,971200.0
2009-08-17 09:30:00,25.84,26.08,25.43,25.56,1184300.0,17.5639,17.727,17.2852,17.3736,1184300.0
2009-08-17 09:35:00,25.57,25.78,25.51,25.75,948800.0,17.3804,17.5231,17.3396,17.5027,948800.0
2009-08-17 09:40:00,25.75,25.84,25.63,25.68,645800.0,17.5027,17.5639,17.4211,17.4551,645800.0
2009-08-17 09:45:00,25.67,25.77,25.64,25.75,366100.0,17.4483,17.5163,17.4279,17.5027,366100.0
2009-08-17 09:50:00,25.75,25.81,25.72,25.74,494900.0,17.5027,17.5435,17.4823,17.4959,494900.0
2009-08-17 09:55:00,25.74,25.88,25.67,25.73,769500.0,17.4959,17.5911,17.4483,17.4891,769500.0
2009-08-17 10:00:00,25.72,25.76,25.64,25.75,561000.0,17.4823,17.5095,17.4279,17.5027,561000.0
2009-08-17 10:05:00,25.75,25.85,25.65,25.75,438700.0,17.5027,17.5707,17.4347,17.5027,438700.0
2009-08-17 10:10:00,25.75,25.86,25.73,25.8,390900.0,17.5027,17.5775,17.4891,17.5367,390900.0
2009-08-17 10:15:00,25.81,25.91,25.71,25.85,484800.0,17.5435,17.6115,17.4755,17.5707,484800.0
2009-08-17 10:20:00,25.86,25.9,25.8,25.85,266900.0,17.5775,17.6047,17.5367,17.5707,266900.0
2009-08-17 10:25:00,25.85,25.95,25.84,25.88,358100.0,17.5707,17.6386,17.5639,17.5911,358100.0
2009-08-17 10:30:00,25.89,25.93,25.85,25.86,222300.0,17.5979,17.625,17.5707,17.5775,222300.0
2009-08-17 10:35:00,25.85,25.89,25.78,25.86,520100.0,17.5707,17.5979,17.5231,17.5775,520100.0
2009-08-17 10:40:00,25.88,25.96,25.84,25.89,242800.0,17.5911,17.6454,17.5639,17.5979,242800.0
2009-08-17 10:45:00,25.89,25.91,25.84,25.88,232800.0,17.5979,17.6115,17.5639,17.5911,232800.0
2009-08-17 10:50:00,25.88,25.95,25.86,25.88,227600.0,17.5911,17.6386,17.5775,17.5911,227600.0
2009-08-17 10:55:00,25.89,25.93,25.85,25.92,158100.0,17.5979,17.625,17.5707,17.6183,158100.0
2009-08-17 11:00:00,25.92,25.98,25.91,25.97,337500.0,17.6183,17.659,17.6115,17.6522,337500.0
2009-08-17 11:05:00,25.97,25.99,25.89,25.97,207500.0,17.6522,17.6658,17.5979,17.6522,207500.0
2009-08-17 11:10:00,25.97,26.0,25.95,25.95,155700.0,17.6522,17.6726,17.6386,17.6386,155700.0
2009-08-17 11:15:00,25.96,25.96,25.87,25.92,411000.0,17.6454,17.6454,17.5843,17.6183,411000.0
2009-08-17 11:20:00,25.91,25.97,25.9,25.96,167900.0,17.6115,17.6522,17.6047,17.6454,167900.0
2009-08-17 11:25:00,25.96,26.05,25.95,25.98,353700.0,17.6454,17.7066,17.6386,17.659,353700.0
2009-08-17 11:30:00,25.98,26.01,25.92,25.96,277100.0,17.659,17.6794,17.6183,17.6454,277100.0
2009-08-17 11:35:00,25.95,26.07,25.94,26.07,470800.0,17.6386,17.7202,17.6318,17.7202,470800.0
2009-08-17 11:40:00,26.07,26.13,26.03,26.07,239700.0,17.7202,17.761,17.693,17.7202,239700.0
2009-08-17 11:45:00,26.07,26.11,26.05,26.1,59100.0,17.7202,17.7474,17.7066,17.7406,59100.0
2009-08-17 11:50:00,26.1,26.23,26.1,26.19,298500.0,17.7406,17.829,17.7406,17.8018,298500.0
2009-08-17 11:55:00,26.18,26.32,26.18,26.31,447800.0,17.795,17.8901,17.795,17.8833,447800.0
2009-08-17 12:00:00,26.31,26.39,26.29,26.37,465600.0,17.8833,17.9377,17.8697,17.9241,465600.0
2009-08-17 12:05:00,26.37,26.37,26.27,26.31,177000.0,17.9241,17.9241,17.8562,17.8833,177000.0
2009-08-17 12:10:00,26.3,26.34,26.3,26.32,167500.0,17.8765,17.9037,17.8765,17.8901,167500.0
2009-08-17 12:15:00,26.32,26.4,26.3,26.36,294300.0,17.8901,17.9445,17.8765,17.9173,294300.0
2009-08-17 12:20:00,26.35,26.44,26.34,26.42,188900.0,17.9105,17.9717,17.9037,17.9581,188900.0
2009-08-17 12:25:00,26.42,26.42,26.34,26.35,178700.0,17.9581,17.9581,17.9037,17.9105,178700.0
2009-08-17 12:30:00,26.35,26.39,26.34,26.37,183400.0,17.9105,17.9377,17.9037,17.9241,183400.0
2009-08-17 12:35:00,26.37,26.38,26.28,26.37,159500.0,17.9241,17.9309,17.8629,17.9241,159500.0
2009-08-17 12:40:00,26.38,26.39,26.32,26.38,193200.0,17.9309,17.9377,17.8901,17.9309,193200.0
2009-08-17 12:45:00,26.38,26.42,26.38,26.41,213900.0,17.9309,17.9581,17.9309,17.9513,213900.0
2009-08-17 12:50:00,26.41,26.41,26.36,26.37,129600.0,17.9513,17.9513,17.9173,17.9241,129600.0
2009-08-17 12:55:00,26.36,26.37,26.28,26.28,557900.0,17.9173,17.9241,17.8629,17.8629,557900.0
2009-08-17 13:00:00,26.28,26.3,26.2,26.24,457600.0,17.8629,17.8765,17.8086,17.8358,457600.0
2009-08-17 13:05:00,26.25,26.25,26.19,26.2,123100.0,17.8426,17.8426,17.8018,17.8086,123100.0
2009-08-17 13:10:00,26.2,26.21,26.18,26.19,210000.0,17.8086,17.8154,17.795,17.8018,210000.0
2009-08-17 13:15:00,26.19,26.2,26.14,26.15,205800.0,17.8018,17.8086,17.7678,17.7746,205800.0
2009-08-17 13:20:00,26.16,26.2,26.15,26.18,240800.0,17.7814,17.8086,17.7746,17.795,240800.0
2009-08-17 13:25:00,26.19,26.2,26.15,26.16,217100.0,17.8018,17.8086,17.7746,17.7814,217100.0
2009-08-17 13:30:00,26.16,26.16,26.09,26.1,234800.0,17.7814,17.7814,17.7338,17.7406,234800.0
2009-08-17 13:35:00,26.1,26.16,26.08,26.09,299200.0,17.7406,17.7814,17.727,17.7338,299200.0
2009-08-17 13:40:00,26.09,26.14,26.06,26.13,188900.0,17.7338,17.7678,17.7134,17.761,188900.0
2009-08-17 13:45:00,26.13,26.2,26.09,26.18,241800.0,17.761,17.8086,17.7338,17.795,241800.0
2009-08-17 13:50:00,26.19,26.2,26.15,26.18,91100.0,17.8018,17.8086,17.7746,17.795,91100.0
2009-08-17 13:55:00,26.18,26.24,26.17,26.23,128400.0,17.795,17.8358,17.7882,17.829,128400.0
2009-08-17 14:00:00,26.24,26.24,26.14,26.2,209000.0,17.8358,17.8358,17.7678,17.8086,209000.0
2009-08-17 14:05:00,26.2,26.24,26.17,26.18,273700.0,17.8086,17.8358,17.7882,17.795,273700.0
2009-08-17 14:10:00,26.18,26.2,26.15,26.18,184400.0,17.795,17.8086,17.7746,17.795,184400.0
2009-08-17 14:15:00,26.18,26.19,26.13,26.17,151400.0,17.795,17.8018,17.761,17.7882,151400.0
2009-08-17 14:20:00,26.17,26.18,26.13,26.15,348600.0,17.7882,17.795,17.761,17.7746,348600.0
2009-08-17 14:25:00,26.15,26.23,26.15,26.23,197700.0,17.7746,17.829,17.7746,17.829,197700.0
2009-08-17 14:30:00,26.22,26.28,26.22,26.25,211800.0,17.8222,17.8629,17.8222,17.8426,211800.0
2009-08-17 14:35:00,26.26,26.29,26.21,26.26,324000.0,17.8494,17.8697,17.8154,17.8494,324000.0
2009-08-17 14:40:00,26.26,26.27,26.22,26.23,126600.0,17.8494,17.8562,17.8222,17.829,126600.0
2009-08-17 14:45:00,26.23,26.25,26.18,26.2,337200.0,17.829,17.8426,17.795,17.8086,337200.0
2009-08-17 14:50:00,26.2,26.22,26.1,26.13,379400.0,17.8086,17.8222,17.7406,17.761,379400.0
2009-08-17 14:55:00,26.13,26.2,26.12,26.13,213500.0,17.761,17.8086,17.7542,17.761,213500.0
2009-08-17 15:00:00,26.13,26.17,26.09,26.16,360200.0,17.761,17.7882,17.7338,17.7814,360200.0
2009-08-17 15:05:00,26.16,26.17,26.1,26.11,223600.0,17.7814,17.7882,17.7406,17.7474,223600.0
2009-08-17 15:10:00,26.12,26.12,26.02,26.09,570500.0,17.7542,17.7542,17.6862,17.7338,570500.0
2009-08-17 15:15:00,26.09,26.15,26.03,26.07,510400.0,17.7338,17.7746,17.693,17.7202,510400.0
2009-08-17 15:20:00,26.07,26.11,26.01,26.03,765500.0,17.7202,17.7474,17.6794,17.693,765500.0
2009-08-17 15:25:00,26.02,26.07,25.95,25.98,504100.0,17.6862,17.7202,17.6386,17.659,504100.0
2009-08-17 15:30:00,25.96,26.06,25.95,26.04,350500.0,17.6454,17.7134,17.6386,17.6998,350500.0
2009-08-17 15:35:00,26.04,26.14,26.03,26.04,894700.0,17.6998,17.7678,17.693,17.6998,894700.0
2009-08-17 15:40:00,26.03,26.09,25.97,26.08,1133600.0,17.693,17.7338,17.6522,17.727,1133600.0
2009-08-17 15:45:00,26.08,26.15,26.06,26.11,1193300.0,17.727,17.7746,17.7134,17.7474,1193300.0
2009-08-17 15:50:00,26.11,26.15,26.07,26.15,823600.0,17.7474,17.7746,17.7202,17.7746,823600.0
2009-08-17 15:55:00,26.14,26.17,26.11,26.11,1024300.0,17.7678,17.7882,17.7474,17.7474,1024300.0
2009-08-18 09:30:00,26.95,27.3,26.93,27.11,1461000.0,18.3184,18.5563,18.3048,18.4271,1461000.0
2009-08-18 09:35:00,27.11,27.14,26.75,26.82,1510700.0,18.4271,18.4475,18.1824,18.23,1510700.0
2009-08-18 09:40:00,26.82,26.97,26.82,26.9,1131900.0,18.23,18.332,18.23,18.2844,1131900.0
2009-08-18 09:45:00,26.89,26.93,26.75,26.81,1060900.0,18.2776,18.3048,18.1824,18.2232,1060900.0
2009-08-18 09:50:00,26.81,26.84,26.67,26.72,1202300.0,18.2232,18.2436,18.128,18.162,1202300.0
2009-08-18 09:55:00,26.73,26.74,26.57,26.66,1180900.0,18.1688,18.1756,18.0601,18.1212,1180900.0
2009-08-18 10:00:00,26.66,26.97,26.62,26.91,1093800.0,18.1212,18.332,18.0941,18.2912,1093800.0
2009-08-18 10:05:00,26.91,27.08,26.89,27.0,1154300.0,18.2912,18.4067,18.2776,18.3523,1154300.0
2009-08-18 10:10:00,26.99,27.02,26.91,26.98,648400.0,18.3455,18.3659,18.2912,18.3388,648400.0
2009-08-18 10:15:00,26.98,27.0,26.83,26.87,613500.0,18.3388,18.3523,18.2368,18.264,613500.0
2009-08-18 10:20:00,26.87,26.92,26.81,26.87,414800.0,18.264,18.298,18.2232,18.264,414800.0
2009-08-18 10:25:00,26.87,26.96,26.83,26.91,352400.0,18.264,18.3252,18.2368,18.2912,352400.0
2009-08-18 10:30:00,26.91,26.92,26.88,26.9,432900.0,18.2912,18.298,18.2708,18.2844,432900.0
2009-08-18 10:35:00,26.9,26.92,26.85,26.92,237300.0,18.2844,18.298,18.2504,18.298,237300.0
2009-08-18 10:40:00,26.92,26.99,26.92,26.98,392000.0,18.298,18.3455,18.298,18.3388,392000.0
2009-08-18 10:45:00,26.98,27.01,26.96,26.97,396700.0,18.3388,18.3591,18.3252,18.332,396700.0
2009-08-18 10:50:00,26.97,26.98,26.92,26.95,218100.0,18.332,18.3388,18.298,18.3184,218100.0
2009-08-18 10:55:00,26.95,27.14,26.94,27.07,908600.0,18.3184,18.4475,18.3116,18.3999,908600.0
2009-08-18 11:00:00,27.07,27.23,27.06,27.14,832700.0,18.3999,18.5087,18.3931,18.4475,832700.0
2009-08-18 11:05:00,27.14,27.24,27.13,27.2,392900.0,18.4475,18.5155,18.4407,18.4883,392900.0
2009-08-18 11:10:00,27.2,27.22,27.12,27.17,268800.0,18.4883,18.5019,18.4339,18.4679,268800.0
2009-08-18 11:15:00,27.18,27.25,27.17,27.19,492100.0,18.4747,18.5223,18.4679,18.4815,492100.0
2009-08-18 11:20:00,27.2,27.25,27.17,27.2,277300.0,18.4883,18.5223,18.4679,18.4883,277300.0
2009-08-18 11:25:00,27.2,27.21,27.13,27.17,225300.0,18.4883,18.4951,18.4407,18.4679,225300.0
2009-08-18 11:30:00,27.17,27.2,27.15,27.17,364000.0,18.4679,18.4883,18.4543,18.4679,364000.0
2009-08-18 11:35:00,27.17,27.2,27.15,27.18,267200.0,18.4679,18.4883,18.4543,18.4747,267200.0
2009-08-18 11:40:00,27.18,27.25,27.16,27.22,396800.0,18.4747,18.5223,18.4611,18.5019,396800.0
2009-08-18 11:45:00,27.23,27.24,27.18,27.23,259300.0,18.5087,18.5155,18.4747,18.5087,259300.0
2009-08-18 11:50:00,27.24,27.26,27.19,27.21,389500.0,18.5155,18.5291,18.4815,18.4951,389500.0
2009-08-18 11:55:00,27.21,27.22,27.17,27.19,257300.0,18.4951,18.5019,18.4679,18.4815,257300.0
2009-08-18 12:00:00,27.2,27.2,27.13,27.14,273200.0,18.4883,18.4883,18.4407,18.4475,273200.0
2009-08-18 12:05:00,27.15,27.17,27.14,27.17,185900.0,18.4543,18.4679,18.4475,18.4679,185900.0
2009-08-18 12:10:00,27.16,27.17,27.07,27.07,259500.0,18.4611,18.4679,18.3999,18.3999,259500.0
2009-08-18 12:15:00,27.07,27.13,27.05,27.06,237800.0,18.3999,18.4407,18.3863,18.3931,237800.0
2009-08-18 12:20:00,27.06,27.09,26.96,27.0,694400.0,18.3931,18.4135,18.3252,18.3523,694400.0
2009-08-18 12:25:00,27.0,27.06,26.99,27.05,149600.0,18.3523,18.3931,18.3455,18.3863,149600.0
2009-08-18 12:30:00,27.04,27.05,27.03,27.04,85000.0,18.3795,18.3863,18.3727,18.3795,85000.0
2009-08-18 12:35:00,27.03,27.04,27.03,27.04,71400.0,18.3727,18.3795,18.3727,18.3795,71400.0
2009-08-18 12:40:00,27.04,27.07,27.01,27.07,260900.0,18.3795,18.3999,18.3591,18.3999,260900.0
2009-08-18 12:45:00,27.06,27.11,27.06,27.07,318600.0,18.3931,18.4271,18.3931,18.3999,318600.0
2009-08-18 12:50:00,27.07,27.1,27.02,27.04,347700.0,18.3999,18.4203,18.3659,18.3795,347700.0
2009-08-18 12:55:00,27.03,27.04,27.0,27.0,96300.0,18.3727,18.3795,18.3523,18.3523,96300.0
2009-08-18 13:00:00,27.0,27.01,26.95,26.99,368200.0,18.3523,18.3591,18.3184,18.3455,368200.0
2009-08-18 13:05:00,26.99,27.0,26.94,26.95,171800.0,18.3455,18.3523,18.3116,18.3184,171800.0
2009-08-18 13:10:00,26.95,26.96,26.91,26.92,245500.0,18.3184,18.3252,18.2912,18.298,245500.0
2009-08-18 13:15:00,26.92,26.96,26.9,26.95,212300.0,18.298,18.3252,18.2844,18.3184,212300.0
2009-08-18 13:20:00,26.95,26.96,26.95,26.95,112200.0,18.3184,18.3252,18.3184,18.3184,112200.0
2009-08-18 13:25:00,26.95,26.96,26.93,26.95,199200.0,18.3184,18.3252,18.3048,18.3184,199200.0
2009-08-18 13:30:00,26.95,27.01,26.91,26.91,400300.0,18.3184,18.3591,18.2912,18.2912,400300.0
2009-08-18 13:35:00,26.9,26.92,26.86,26.87,252000.0,18.2844,18.298,18.2572,18.264,252000.0
2009-08-18 13:40:00,26.87,26.87,26.85,26.86,143100.0,18.264,18.264,18.2504,18.2572,143100.0
2009-08-18 13:45:00,26.87,26.95,26.86,26.94,120900.0,18.264,18.3184,18.2572,18.3116,120900.0
2009-08-18 13:50:00,26.94,26.96,26.88,26.89,197500.0,18.3116,18.3252,18.2708,18.2776,197500.0
2009-08-18 13:55:00,26.88,26.89,26.83,26.84,260200.0,18.2708,18.2776,18.2368,18.2436,260200.0
2009-08-18 14:00:00,26.84,26.87,26.82,26.86,166300.0,18.2436,18.264,18.23,18.2572,166300.0
2009-08-18 14:05:00,26.86,26.87,26.84,26.86,177300.0,18.2572,18.264,18.2436,18.2572,177300.0
2009-08-18 14:10:00,26.86,26.92,26.86,26.92,129400.0,18.2572,18.298,18.2572,18.298,129400.0
2009-08-18 14:15:00,26.92,26.93,26.91,26.92,52800.0,18.298,18.3048,18.2912,18.298,52800.0
2009-08-18 14:20:00,26.93,26.99,26.92,26.98,129200.0,18.3048,18.3455,18.298,18.3388,129200.0
2009-08-18 14:25:00,26.97,27.0,26.96,26.96,206200.0,18.332,18.3523,18.3252,18.3252,206200.0
2009-08-18 14:30:00,26.96,27.03,26.9,26.9,332800.0,18.3252,18.3727,18.2844,18.2844,332800.0
2009-08-18 14:35:00,26.93,26.93,26.85,26.9,198400.0,18.3048,18.3048,18.2504,18.2844,198400.0
2009-08-18 14:40:00,26.9,26.9,26.85,26.86,184700.0,18.2844,18.2844,18.2504,18.2572,184700.0
2009-08-18 14:45:00,26.86,26.89,26.86,26.88,137900.0,18.2572,18.2776,18.2572,18.2708,137900.0
2009-08-18 14:50:00,26.88,26.88,26.86,26.86,92800.0,18.2708,18.2708,18.2572,18.2572,92800.0
2009-08-18 14:55:00,26.86,26.87,26.78,26.78,477000.0,18.2572,18.264,18.2028,18.2028,477000.0
2009-08-18 15:00:00,26.79,26.82,26.78,26.82,180000.0,18.2096,18.23,18.2028,18.23,180000.0
2009-08-18 15:05:00,26.82,26.84,26.79,26.84,180800.0,18.23,18.2436,18.2096,18.2436,180800.0
2009-08-18 15:10:00,26.84,26.88,26.83,26.86,222600.0,18.2436,18.2708,18.2368,18.2572,222600.0
2009-08-18 15:15:00,26.86,26.88,26.85,26.86,179800.0,18.2572,18.2708,18.2504,18.2572,179800.0
2009-08-18 15:20:00,26.86,26.86,26.8,26.81,225200.0,18.2572,18.2572,18.2164,18.2232,225200.0
2009-08-18 15:25:00,26.81,26.81,26.73,26.8,397700.0,18.2232,18.2232,18.1688,18.2164,397700.0
2009-08-18 15:30:00,26.8,26.9,26.79,26.89,644600.0,18.2164,18.2844,18.2096,18.2776,644600.0
2009-08-18 15:35:00,26.89,26.9,26.85,26.86,341600.0,18.2776,18.2844,18.2504,18.2572,341600.0
2009-08-18 15:40:00,26.87,26.94,26.86,26.92,654200.0,18.264,18.3116,18.2572,18.298,654200.0
2009-08-18 15:45:00,26.92,26.95,26.92,26.94,485200.0,18.298,18.3184,18.298,18.3116,485200.0
2009-08-18 15:50:00,26.95,26.96,26.91,26.91,646300.0,18.3184,18.3252,18.2912,18.2912,646300.0
2009-08-18 15:55:00,26.91,26.94,26.85,26.92,2284300.0,18.2912,18.3116,18.2504,18.298,2284300.0
2009-08-19 09:30:00,26.75,26.85,26.61,26.7,573000.0,18.1824,18.2504,18.0873,18.1484,573000.0
2009-08-19 09:35:00,26.7,26.71,26.65,26.66,622000.0,18.1484,18.1552,18.1144,18.1212,622000.0
2009-08-19 09:40:00,26.67,26.68,26.56,26.65,582500.0,18.128,18.1348,18.0533,18.1144,582500.0
2009-08-19 09:45:00,26.59,26.67,26.58,26.62,851800.0,18.0737,18.128,18.0669,18.0941,851800.0
2009-08-19 09:50:00,26.61,26.67,26.54,26.55,332000.0,18.0873,18.128,18.0397,18.0465,332000.0
2009-08-19 09:55:00,26.56,26.62,26.47,26.47,470100.0,18.0533,18.0941,17.9921,17.9921,470100.0
2009-08-19 10:00:00,26.48,26.69,26.48,26.69,439200.0,17.9989,18.1416,17.9989,18.1416,439200.0
2009-08-19 10:05:00,26.69,26.74,26.64,26.7,485900.0,18.1416,18.1756,18.1076,18.1484,485900.0
2009-08-19 10:10:00,26.69,26.76,26.66,26.67,435500.0,18.1416,18.1892,18.1212,18.128,435500.0
2009-08-19 10:15:00,26.67,26.8,26.66,26.77,368400.0,18.128,18.2164,18.1212,18.196,368400.0
2009-08-19 10:20:00,26.77,26.81,26.72,26.72,252800.0,18.196,18.2232,18.162,18.162,252800.0
2009-08-19 10:25:00,26.72,26.76,26.66,26.75,151600.0,18.162,18.1892,18.1212,18.1824,151600.0
2009-08-19 10:30:00,26.75,26.93,26.74,26.85,663200.0,18.1824,18.3048,18.1756,18.2504,663200.0
2009-08-19 10:35:00,26.85,26.91,26.81,26.82,333300.0,18.2504,18.2912,18.2232,18.23,333300.0
2009-08-19 10:40:00,26.82,26.85,26.8,26.81,139300.0,18.23,18.2504,18.2164,18.2232,139300.0
2009-08-19 10:45:00,26.81,26.82,26.69,26.69,178200.0,18.2232,18.23,18.1416,18.1416,178200.0
2009-08-19 10:50:00,26.69,26.71,26.64,26.69,166800.0,18.1416,18.1552,18.1076,18.1416,166800.0
2009-08-19 10:55:00,26.68,26.71,26.64,26.7,178400.0,18.1348,18.1552,18.1076,18.1484,178400.0
2009-08-19 11:00:00,26.7,26.77,26.63,26.77,262300.0,18.1484,18.196,18.1008,18.196,262300.0
2009-08-19 11:05:00,26.76,26.77,26.74,26.74,103700.0,18.1892,18.196,18.1756,18.1756,103700.0
2009-08-19 11:10:00,26.75,26.75,26.69,26.71,67200.0,18.1824,18.1824,18.1416,18.1552,67200.0
2009-08-19 11:15:00,26.71,26.78,26.7,26.73,93100.0,18.1552,18.2028,18.1484,18.1688,93100.0
2009-08-19 11:20:00,26.73,26.73,26.66,26.66,69200.0,18.1688,18.1688,18.1212,18.1212,69200.0
2009-08-19 11:25:00,26.66,26.69,26.65,26.68,88300.0,18.1212,18.1416,18.1144,18.1348,88300.0
2009-08-19 11:30:00,26.68,26.72,26.68,26.69,104600.0,18.1348,18.162,18.1348,18.1416,104600.0
2009-08-19 11:35:00,26.7,26.7,26.62,26.64,125500.0,18.1484,18.1484,18.0941,18.1076,125500.0
2009-08-19 11:40:00,26.64,26.69,26.63,26.63,220500.0,18.1076,18.1416,18.1008,18.1008,220500.0
2009-08-19 11:45:00,26.64,26.65,26.59,26.63,179300.0,18.1076,18.1144,18.0737,18.1008,179300.0
2009-08-19 11:50:00,26.63,26.79,26.63,26.78,312400.0,18.1008,18.2096,18.1008,18.2028,312400.0
2009-08-19 11:55:00,26.78,26.81,26.76,26.77,208800.0,18.2028,18.2232,18.1892,18.196,208800.0
2009-08-19 12:00:00,26.77,26.83,26.76,26.77,238300.0,18.196,18.2368,18.1892,18.196,238300.0
2009-08-19 12:05:00,26.77,26.85,26.76,26.85,158600.0,18.196,18.2504,18.1892,18.2504,158600.0
2009-08-19 12:10:00,26.84,26.89,26.8,26.83,201800.0,18.2436,18.2776,18.2164,18.2368,201800.0
2009-08-19 12:15:00,26.84,26.85,26.8,26.82,177500.0,18.2436,18.2504,18.2164,18.23,177500.0
2009-08-19 12:20:00,26.82,26.86,26.8,26.81,166100.0,18.23,18.2572,18.2164,18.2232,166100.0
2009-08-19 12:25:00,26.81,26.81,26.75,26.75,218400.0,18.2232,18.2232,18.1824,18.1824,218400.0
2009-08-19 12:30:00,26.75,26.79,26.73,26.75,304400.0,18.1824,18.2096,18.1688,18.1824,304400.0
2009-08-19 12:35:00,26.76,26.77,26.71,26.72,163800.0,18.1892,18.196,18.1552,18.162,163800.0
2009-08-19 12:40:00,26.72,26.74,26.7,26.7,189300.0,18.162,18.1756,18.1484,18.1484,189300.0
2009-08-19 12:45:00,26.7,26.75,26.68,26.69,121300.0,18.1484,18.1824,18.1348,18.1416,121300.0
2009-08-19 12:50:00,26.69,26.75,26.68,26.72,123600.0,18.1416,18.1824,18.1348,18.162,123600.0
2009-08-19 12:55:00,26.73,26.73,26.68,26.7,86600.0,18.1688,18.1688,18.1348,18.1484,86600.0
2009-08-19 13:00:00,26.69,26.74,26.69,26.73,39300.0,18.1416,18.1756,18.1416,18.1688,39300.0
2009-08-19 13:05:00,26.73,26.83,26.72,26.83,103300.0,18.1688,18.2368,18.162,18.2368,103300.0
2009-08-19 13:10:00,26.83,26.85,26.81,26.82,241000.0,18.2368,18.2504,18.2232,18.23,241000.0
2009-08-19 13:15:00,26.83,26.85,26.82,26.83,95800.0,18.2368,18.2504,18.23,18.2368,95800.0
2009-08-19 13:20:00,26.83,26.84,26.81,26.82,65900.0,18.2368,18.2436,18.2232,18.23,65900.0
2009-08-19 13:25:00,26.82,26.84,26.79,26.79,46200.0,18.23,18.2436,18.2096,18.2096,46200.0
2009-08-19 13:30:00,26.8,26.81,26.72,26.74,423900.0,18.2164,18.2232,18.162,18.1756,423900.0
2009-08-19 13:35:00,26.74,26.79,26.74,26.78,103800.0,18.1756,18.2096,18.1756,18.2028,103800.0
2009-08-19 13:40:00,26.77,26.8,26.74,26.79,136300.0,18.196,18.2164,18.1756,18.2096,136300.0
2009-08-19 13:45:00,26.78,26.82,26.77,26.82,92500.0,18.2028,18.23,18.196,18.23,92500.0
2009-08-19 13:50:00,26.81,26.83,26.76,26.79,99800.0,18.2232,18.2368,18.1892,18.2096,99800.0
2009-08-19 13:55:00,26.78,26.82,26.76,26.81,78000.0,18.2028,18.23,18.1892,18.2232,78000.0
2009-08-19 14:00:00,26.81,26.83,26.74,26.74,93800.0,18.2232,18.2368,18.1756,18.1756,93800.0
2009-08-19 14:05:00,26.75,26.79,26.74,26.76,114600.0,18.1824,18.2096,18.1756,18.1892,114600.0
2009-08-19 14:10:00,26.76,26.79,26.75,26.77,94000.0,18.1892,18.2096,18.1824,18.196,94000.0
2009-08-19 14:15:00,26.78,26.8,26.75,26.75,90400.0,18.2028,18.2164,18.1824,18.1824,90400.0
2009-08-19 14:20:00,26.75,26.8,26.75,26.79,200100.0,18.1824,18.2164,18.1824,18.2096,200100.0
2009-08-19 14:25:00,26.79,26.81,26.76,26.76,86900.0,18.2096,18.2232,18.1892,18.1892,86900.0
2009-08-19 14:30:00,26.77,26.78,26.73,26.75,84700.0,18.196,18.2028,18.1688,18.1824,84700.0
2009-08-19 14:35:00,26.75,26.76,26.72,26.73,89300.0,18.1824,18.1892,18.162,18.1688,89300.0
2009-08-19 14:40:00,26.72,26.77,26.72,26.76,94800.0,18.162,18.196,18.162,18.1892,94800.0
2009-08-19 14:45:00,26.75,26.76,26.71,26.73,119500.0,18.1824,18.1892,18.1552,18.1688,119500.0
2009-08-19 14:50:00,26.74,26.75,26.7,26.72,125600.0,18.1756,18.1824,18.1484,18.162,125600.0
2009-08-19 14:55:00,26.72,26.74,26.65,26.65,562000.0,18.162,18.1756,18.1144,18.1144,562000.0
2009-08-19 15:00:00,26.65,26.69,26.61,26.66,276800.0,18.1144,18.1416,18.0873,18.1212,276800.0
2009-08-19 15:05:00,26.67,26.67,26.62,26.63,129800.0,18.128,18.128,18.0941,18.1008,129800.0
2009-08-19 15:10:00,26.63,26.65,26.6,26.62,188000.0,18.1008,18.1144,18.0805,18.0941,188000.0
2009-08-19 15:15:00,26.62,26.64,26.62,26.63,119700.0,18.0941,18.1076,18.0941,18.1008,119700.0
2009-08-19 15:20:00,26.64,26.73,26.63,26.72,390800.0,18.1076,18.1688,18.1008,18.162,390800.0
2009-08-19 15:25:00,26.71,26.73,26.7,26.72,120700.0,18.1552,18.1688,18.1484,18.162,120700.0
2009-08-19 15:30:00,26.72,26.73,26.68,26.69,264700.0,18.162,18.1688,18.1348,18.1416,264700.0
2009-08-19 15:35:00,26.68,26.72,26.67,26.72,337500.0,18.1348,18.162,18.128,18.162,337500.0
2009-08-19 15:40:00,26.71,26.76,26.7,26.72,274200.0,18.1552,18.1892,18.1484,18.162,274200.0
2009-08-19 15:45:00,26.71,26.74,26.69,26.7,599100.0,18.1552,18.1756,18.1416,18.1484,599100.0
2009-08-19 15:50:00,26.7,26.73,26.68,26.72,483200.0,18.1484,18.1688,18.1348,18.162,483200.0
2009-08-19 15:55:00,26.72,26.76,26.71,26.75,807700.0,18.162,18.1892,18.1552,18.1824,807700.0
2009-08-20 09:30:00,26.79,26.79,26.55,26.64,357600.0,18.2096,18.2096,18.0465,18.1076,357600.0
2009-08-20 09:35:00,26.64,26.71,26.58,26.69,324400.0,18.1076,18.1552,18.0669,18.1416,324400.0
2009-08-20 09:40:00,26.69,26.73,26.63,26.65,267200.0,18.1416,18.1688,18.1008,18.1144,267200.0
2009-08-20 09:45:00,26.66,26.69,26.62,26.66,212800.0,18.1212,18.1416,18.0941,18.1212,212800.0
2009-08-20 09:50:00,26.66,26.68,26.6,26.62,414500.0,18.1212,18.1348,18.0805,18.0941,414500.0
2009-08-20 09:55:00,26.63,26.71,26.6,26.69,203800.0,18.1008,18.1552,18.0805,18.1416,203800.0
2009-08-20 10:00:00,26.69,26.71,26.65,26.67,350500.0,18.1416,18.1552,18.1144,18.128,350500.0
2009-08-20 10:05:00,26.67,26.69,26.61,26.66,196400.0,18.128,18.1416,18.0873,18.1212,196400.0
2009-08-20 10:10:00,26.66,26.69,26.63,26.68,185600.0,18.1212,18.1416,18.1008,18.1348,185600.0
2009-08-20 10:15:00,26.67,26.7,26.63,26.66,344300.0,18.128,18.1484,18.1008,18.1212,344300.0
2009-08-20 10:20:00,26.67,26.68,26.62,26.65,188900.0,18.128,18.1348,18.0941,18.1144,188900.0
2009-08-20 10:25:00,26.65,26.72,26.65,26.72,158400.0,18.1144,18.162,18.1144,18.162,158400.0
2009-08-20 10:30:00,26.72,26.75,26.68,26.68,185100.0,18.162,18.1824,18.1348,18.1348,185100.0
2009-08-20 10:35:00,26.69,26.73,26.67,26.72,132200.0,18.1416,18.1688,18.128,18.162,132200.0
2009-08-20 10:40:00,26.71,26.8,26.7,26.8,145300.0,18.1552,18.2164,18.1484,18.2164,145300.0
2009-08-20 10:45:00,26.79,26.81,26.74,26.79,231500.0,18.2096,18.2232,18.1756,18.2096,231500.0
2009-08-20 10:50:00,26.79,26.8,26.77,26.79,117600.0,18.2096,18.2164,18.196,18.2096,117600.0
2009-08-20 10:55:00,26.79,26.79,26.76,26.76,112000.0,18.2096,18.2096,18.1892,18.1892,112000.0
2009-08-20 11:00:00,26.76,26.76,26.67,26.69,154100.0,18.1892,18.1892,18.128,18.1416,154100.0
2009-08-20 11:05:00,26.7,26.71,26.69,26.7,77900.0,18.1484,18.1552,18.1416,18.1484,77900.0
2009-08-20 11:10:00,26.7,26.73,26.69,26.72,66300.0,18.1484,18.1688,18.1416,18.162,66300.0
2009-08-20 11:15:00,26.72,26.72,26.65,26.67,105900.0,18.162,18.162,18.1144,18.128,105900.0
2009-08-20 11:20:00,26.67,26.69,26.66,26.67,109800.0,18.128,18.1416,18.1212,18.128,109800.0
2009-08-20 11:25:00,26.68,26.69,26.67,26.68,32100.0,18.1348,18.1416,18.128,18.1348,32100.0
2009-08-20 11:30:00,26.68,26.69,26.65,26.66,156200.0,18.1348,18.1416,18.1144,18.1212,156200.0
2009-08-20 11:35:00,26.67,26.67,26.63,26.64,145200.0,18.128,18.128,18.1008,18.1076,145200.0
2009-08-20 11:40:00,26.64,26.69,26.64,26.69,111600.0,18.1076,18.1416,18.1076,18.1416,111600.0
2009-08-20 11:45:00,26.69,26.69,26.67,26.68,100100.0,18.1416,18.1416,18.128,18.1348,100100.0
2009-08-20 11:50:00,26.68,26.69,26.65,26.68,179600.0,18.1348,18.1416,18.1144,18.1348,179600.0
2009-08-20 11:55:00,26.68,26.7,26.66,26.66,61800.0,18.1348,18.1484,18.1212,18.1212,61800.0
2009-08-20 12:00:00,26.67,26.67,26.65,26.66,75000.0,18.128,18.128,18.1144,18.1212,75000.0
2009-08-20 12:05:00,26.66,26.68,26.65,26.66,40700.0,18.1212,18.1348,18.1144,18.1212,40700.0
2009-08-20 12:10:00,26.66,26.67,26.64,26.66,91000.0,18.1212,18.128,18.1076,18.1212,91000.0
2009-08-20 12:15:00,26.66,26.68,26.65,26.67,54800.0,18.1212,18.1348,18.1144,18.128,54800.0
2009-08-20 12:20:00,26.67,26.67,26.65,26.65,60300.0,18.128,18.128,18.1144,18.1144,60300.0
2009-08-20 12:25:00,26.66,26.68,26.65,26.67,87200.0,18.1212,18.1348,18.1144,18.128,87200.0
2009-08-20 12:30:00,26.67,26.68,26.66,26.68,85200.0,18.128,18.1348,18.1212,18.1348,85200.0
2009-08-20 12:35:00,26.67,26.69,26.66,26.69,44800.0,18.128,18.1416,18.1212,18.1416,44800.0
2009-08-20 12:40:00,26.68,26.7,26.66,26.68,117600.0,18.1348,18.1484,18.1212,18.1348,117600.0
2009-08-20 12:45:00,26.69,26.71,26.68,26.69,85800.0,18.1416,18.1552,18.1348,18.1416,85800.0
2009-08-20 12:50:00,26.69,26.72,26.68,26.7,139900.0,18.1416,18.162,18.1348,18.1484,139900.0
2009-08-20 12:55:00,26.7,26.7,26.67,26.67,77300.0,18.1484,18.1484,18.128,18.128,77300.0
2009-08-20 13:00:00,26.68,26.71,26.68,26.71,106800.0,18.1348,18.1552,18.1348,18.1552,106800.0
2009-08-20 13:05:00,26.7,26.75,26.7,26.73,125000.0,18.1484,18.1824,18.1484,18.1688,125000.0
2009-08-20 13:10:00,26.74,26.74,26.68,26.71,195200.0,18.1756,18.1756,18.1348,18.1552,195200.0
2009-08-20 13:15:00,26.71,26.73,26.7,26.71,94000.0,18.1552,18.1688,18.1484,18.1552,94000.0
2009-08-20 13:20:00,26.7,26.71,26.7,26.7,37600.0,18.1484,18.1552,18.1484,18.1484,37600.0
2009-08-20 13:25:00,26.7,26.74,26.7,26.73,46600.0,18.1484,18.1756,18.1484,18.1688,46600.0
2009-08-20 13:30:00,26.74,26.74,26.73,26.74,28500.0,18.1756,18.1756,18.1688,18.1756,28500.0
2009-08-20 13:35:00,26.73,26.74,26.68,26.68,139000.0,18.1688,18.1756,18.1348,18.1348,139000.0
2009-08-20 13:40:00,26.68,26.69,26.62,26.65,423900.0,18.1348,18.1416,18.0941,18.1144,423900.0
2009-08-20 13:45:00,26.65,26.66,26.59,26.6,157200.0,18.1144,18.1212,18.0737,18.0805,157200.0
2009-08-20 13:50:00,26.59,26.59,26.54,26.54,260800.0,18.0737,18.0737,18.0397,18.0397,260800.0
2009-08-20 13:55:00,26.55,26.58,26.53,26.55,230900.0,18.0465,18.0669,18.0329,18.0465,230900.0
2009-08-20 14:00:00,26.55,26.61,26.55,26.58,235400.0,18.0465,18.0873,18.0465,18.0669,235400.0
2009-08-20 14:05:00,26.58,26.6,26.56,26.57,162500.0,18.0669,18.0805,18.0533,18.0601,162500.0
2009-08-20 14:10:00,26.56,26.59,26.55,26.55,221900.0,18.0533,18.0737,18.0465,18.0465,221900.0
2009-08-20 14:15:00,26.55,26.58,26.54,26.58,138600.0,18.0465,18.0669,18.0397,18.0669,138600.0
2009-08-20 14:20:00,26.58,26.58,26.5,26.57,422600.0,18.0669,18.0669,18.0125,18.0601,422600.0
2009-08-20 14:25:00,26.56,26.56,26.51,26.54,225900.0,18.0533,18.0533,18.0193,18.0397,225900.0
2009-08-20 14:30:00,26.54,26.56,26.53,26.53,166700.0,18.0397,18.0533,18.0329,18.0329,166700.0
2009-08-20 14:35:00,26.54,26.55,26.5,26.52,166000.0,18.0397,18.0465,18.0125,18.0261,166000.0
2009-08-20 14:40:00,26.51,26.56,26.51,26.53,274500.0,18.0193,18.0533,18.0193,18.0329,274500.0
2009-08-20 14:45:00,26.53,26.56,26.53,26.55,76500.0,18.0329,18.0533,18.0329,18.0465,76500.0
2009-08-20 14:50:00,26.55,26.58,26.54,26.57,101500.0,18.0465,18.0669,18.0397,18.0601,101500.0
2009-08-20 14:55:00,26.57,26.58,26.56,26.58,45100.0,18.0601,18.0669,18.0533,18.0669,45100.0
2009-08-20 15:00:00,26.58,26.61,26.57,26.6,137900.0,18.0669,18.0873,18.0601,18.0805,137900.0
2009-08-20 15:05:00,26.6,26.66,26.57,26.64,201500.0,18.0805,18.1212,18.0601,18.1076,201500.0
2009-08-20 15:10:00,26.64,26.65,26.64,26.64,64100.0,18.1076,18.1144,18.1076,18.1076,64100.0
2009-08-20 15:15:00,26.65,26.66,26.64,26.64,72000.0,18.1144,18.1212,18.1076,18.1076,72000.0
2009-08-20 15:20:00,26.65,26.67,26.64,26.67,130300.0,18.1144,18.128,18.1076,18.128,130300.0
2009-08-20 15:25:00,26.67,26.71,26.67,26.69,200200.0,18.128,18.1552,18.128,18.1416,200200.0
2009-08-20 15:30:00,26.69,26.74,26.68,26.7,362600.0,18.1416,18.1756,18.1348,18.1484,362600.0
2009-08-20 15:35:00,26.7,26.72,26.69,26.71,153900.0,18.1484,18.162,18.1416,18.1552,153900.0
2009-08-20 15:40:00,26.72,26.74,26.71,26.73,271800.0,18.162,18.1756,18.1552,18.1688,271800.0
2009-08-20 15:45:00,26.73,26.73,26.69,26.71,336500.0,18.1688,18.1688,18.1416,18.1552,336500.0
2009-08-20 15:50:00,26.72,26.72,26.69,26.71,358400.0,18.162,18.162,18.1416,18.1552,358400.0
2009-08-20 15:55:00,26.71,26.71,26.67,26.7,579300.0,18.1552,18.1552,18.128,18.1484,579300.0
2009-08-21 09:30:00,26.92,27.06,26.66,26.88,1862100.0,18.298,18.3931,18.1212,18.2708,1862100.0
2009-08-21 09:35:00,26.89,26.99,26.86,26.93,328800.0,18.2776,18.3455,18.2572,18.3048,328800.0
2009-08-21 09:40:00,26.94,27.01,26.92,26.95,300700.0,18.3116,18.3591,18.298,18.3184,300700.0
2009-08-21 09:45:00,26.96,26.99,26.92,26.95,217700.0,18.3252,18.3455,18.298,18.3184,217700.0
2009-08-21 09:50:00,26.95,26.95,26.85,26.9,207000.0,18.3184,18.3184,18.2504,18.2844,207000.0
2009-08-21 09:55:00,26.9,26.94,26.86,26.93,260500.0,18.2844,18.3116,18.2572,18.3048,260500.0
2009-08-21 10:00:00,26.93,27.15,26.93,27.15,941000.0,18.3048,18.4543,18.3048,18.4543,941000.0
2009-08-21 10:05:00,27.15,27.17,27.1,27.15,372100.0,18.4543,18.4679,18.4203,18.4543,372100.0
2009-08-21 10:10:00,27.16,27.17,27.07,27.13,438800.0,18.4611,18.4679,18.3999,18.4407,438800.0
2009-08-21 10:15:00,27.14,27.21,27.11,27.17,331400.0,18.4475,18.4951,18.4271,18.4679,331400.0
2009-08-21 10:20:00,27.17,27.21,27.1,27.12,331900.0,18.4679,18.4951,18.4203,18.4339,331900.0
2009-08-21 10:25:00,27.12,27.12,27.11,27.11,137500.0,18.4339,18.4339,18.4271,18.4271,137500.0
2009-08-21 10:30:00,27.12,27.15,27.11,27.12,150700.0,18.4339,18.4543,18.4271,18.4339,150700.0
2009-08-21 10:35:00,27.13,27.14,27.06,27.11,320700.0,18.4407,18.4475,18.3931,18.4271,320700.0
2009-08-21 10:40:00,27.12,27.12,27.08,27.12,101800.0,18.4339,18.4339,18.4067,18.4339,101800.0
2009-08-21 10:45:00,27.12,27.13,27.07,27.09,145000.0,18.4339,18.4407,18.3999,18.4135,145000.0
2009-08-21 10:50:00,27.08,27.13,27.08,27.11,99600.0,18.4067,18.4407,18.4067,18.4271,99600.0
2009-08-21 10:55:00,27.11,27.16,27.11,27.15,55800.0,18.4271,18.4611,18.4271,18.4543,55800.0
2009-08-21 11:00:00,27.16,27.18,27.15,27.18,87800.0,18.4611,18.4747,18.4543,18.4747,87800.0
2009-08-21 11:05:00,27.17,27.18,27.15,27.16,45000.0,18.4679,18.4747,18.4543,18.4611,45000.0
2009-08-21 11:10:00,27.16,27.17,27.15,27.16,63900.0,18.4611,18.4679,18.4543,18.4611,63900.0
2009-08-21 11:15:00,27.16,27.19,27.16,27.18,77600.0,18.4611,18.4815,18.4611,18.4747,77600.0
2009-08-21 11:20:00,27.18,27.21,27.17,27.19,181800.0,18.4747,18.4951,18.4679,18.4815,181800.0
2009-08-21 11:25:00,27.18,27.22,27.17,27.22,105000.0,18.4747,18.5019,18.4679,18.5019,105000.0
2009-08-21 11:30:00,27.21,27.25,27.21,27.25,172600.0,18.4951,18.5223,18.4951,18.5223,172600.0
2009-08-21 11:35:00,27.25,27.27,27.23,27.26,155600.0,18.5223,18.5359,18.5087,18.5291,155600.0
2009-08-21 11:40:00,27.26,27.3,27.25,27.3,101800.0,18.5291,18.5563,18.5223,18.5563,101800.0
2009-08-21 11:45:00,27.3,27.3,27.28,27.29,122100.0,18.5563,18.5563,18.5427,18.5495,122100.0
2009-08-21 11:50:00,27.28,27.29,27.19,27.2,128400.0,18.5427,18.5495,18.4815,18.4883,128400.0
2009-08-21 11:55:00,27.19,27.22,27.18,27.19,90800.0,18.4815,18.5019,18.4747,18.4815,90800.0
2009-08-21 12:00:00,27.2,27.24,27.2,27.22,276300.0,18.4883,18.5155,18.4883,18.5019,276300.0
2009-08-21 12:05:00,27.22,27.27,27.2,27.26,234700.0,18.5019,18.5359,18.4883,18.5291,234700.0
2009-08-21 12:10:00,27.27,27.27,27.25,27.26,30400.0,18.5359,18.5359,18.5223,18.5291,30400.0
2009-08-21 12:15:00,27.26,27.29,27.25,27.29,51800.0,18.5291,18.5495,18.5223,18.5495,51800.0
2009-08-21 12:20:00,27.29,27.32,27.28,27.29,82300.0,18.5495,18.5699,18.5427,18.5495,82300.0
2009-08-21 12:25:00,27.3,27.35,27.3,27.33,128800.0,18.5563,18.5902,18.5563,18.5767,128800.0
2009-08-21 12:30:00,27.34,27.36,27.33,27.35,90900.0,18.5834,18.597,18.5767,18.5902,90900.0
2009-08-21 12:35:00,27.36,27.36,27.34,27.35,74500.0,18.597,18.597,18.5834,18.5902,74500.0
2009-08-21 12:40:00,27.35,27.37,27.34,27.36,69900.0,18.5902,18.6038,18.5834,18.597,69900.0
2009-08-21 12:45:00,27.37,27.42,27.36,27.41,153300.0,18.6038,18.6378,18.597,18.631,153300.0
2009-08-21 12:50:00,27.41,27.48,27.4,27.47,330100.0,18.631,18.6786,18.6242,18.6718,330100.0
2009-08-21 12:55:00,27.46,27.5,27.43,27.49,471700.0,18.665,18.6922,18.6446,18.6854,471700.0
2009-08-21 13:00:00,27.49,27.53,27.48,27.5,298300.0,18.6854,18.7126,18.6786,18.6922,298300.0
2009-08-21 13:05:00,27.5,27.51,27.43,27.45,161000.0,18.6922,18.699,18.6446,18.6582,161000.0
2009-08-21 13:10:00,27.46,27.46,27.45,27.45,45000.0,18.665,18.665,18.6582,18.6582,45000.0
2009-08-21 13:15:00,27.46,27.46,27.45,27.46,39200.0,18.665,18.665,18.6582,18.665,39200.0
2009-08-21 13:20:00,27.45,27.46,27.45,27.45,55300.0,18.6582,18.665,18.6582,18.6582,55300.0
2009-08-21 13:25:00,27.46,27.48,27.45,27.46,211600.0,18.665,18.6786,18.6582,18.665,211600.0
2009-08-21 13:30:00,27.46,27.46,27.45,27.45,80800.0,18.665,18.665,18.6582,18.6582,80800.0
2009-08-21 13:35:00,27.45,27.46,27.44,27.45,110200.0,18.6582,18.665,18.6514,18.6582,110200.0
2009-08-21 13:40:00,27.45,27.47,27.45,27.45,120000.0,18.6582,18.6718,18.6582,18.6582,120000.0
2009-08-21 13:45:00,27.46,27.46,27.44,27.45,231000.0,18.665,18.665,18.6514,18.6582,231000.0
2009-08-21 13:50:00,27.46,27.46,27.44,27.45,138600.0,18.665,18.665,18.6514,18.6582,138600.0
2009-08-21 13:55:00,27.46,27.46,27.45,27.45,59200.0,18.665,18.665,18.6582,18.6582,59200.0
2009-08-21 14:00:00,27.45,27.45,27.41,27.42,328600.0,18.6582,18.6582,18.631,18.6378,328600.0
2009-08-21 14:05:00,27.41,27.45,27.41,27.44,135200.0,18.631,18.6582,18.631,18.6514,135200.0
2009-08-21 14:10:00,27.44,27.48,27.44,27.45,175900.0,18.6514,18.6786,18.6514,18.6582,175900.0
2009-08-21 14:15:00,27.45,27.49,27.45,27.46,131800.0,18.6582,18.6854,18.6582,18.665,131800.0
2009-08-21 14:20:00,27.47,27.47,27.45,27.45,78600.0,18.6718,18.6718,18.6582,18.6582,78600.0
2009-08-21 14:25:00,27.45,27.46,27.45,27.45,26900.0,18.6582,18.665,18.6582,18.6582,26900.0
2009-08-21 14:30:00,27.45,27.49,27.45,27.47,119500.0,18.6582,18.6854,18.6582,18.6718,119500.0
2009-08-21 14:35:00,27.46,27.48,27.46,27.47,66800.0,18.665,18.6786,18.665,18.6718,66800.0
2009-08-21 14:40:00,27.47,27.48,27.41,27.41,236200.0,18.6718,18.6786,18.631,18.631,236200.0
2009-08-21 14:45:00,27.42,27.45,27.41,27.44,124000.0,18.6378,18.6582,18.631,18.6514,124000.0
2009-08-21 14:50:00,27.44,27.45,27.44,27.44,40000.0,18.6514,18.6582,18.6514,18.6514,40000.0
2009-08-21 14:55:00,27.45,27.45,27.44,27.44,85100.0,18.6582,18.6582,18.6514,18.6514,85100.0
2009-08-21 15:00:00,27.44,27.46,27.44,27.46,115200.0,18.6514,18.665,18.6514,18.665,115200.0
2009-08-21 15:05:00,27.46,27.47,27.45,27.46,146400.0,18.665,18.6718,18.6582,18.665,146400.0
2009-08-21 15:10:00,27.46,27.47,27.44,27.46,203900.0,18.665,18.6718,18.6514,18.665,203900.0
2009-08-21 15:15:00,27.47,27.52,27.46,27.52,223000.0,18.6718,18.7058,18.665,18.7058,223000.0
2009-08-21 15:20:00,27.52,27.52,27.46,27.48,254300.0,18.7058,18.7058,18.665,18.6786,254300.0
2009-08-21 15:25:00,27.48,27.5,27.47,27.49,196900.0,18.6786,18.6922,18.6718,18.6854,196900.0
2009-08-21 15:30:00,27.48,27.51,27.47,27.5,210300.0,18.6786,18.699,18.6718,18.6922,210300.0
2009-08-21 15:35:00,27.5,27.51,27.46,27.5,265300.0,18.6922,18.699,18.665,18.6922,265300.0
2009-08-21 15:40:00,27.5,27.5,27.44,27.44,385200.0,18.6922,18.6922,18.6514,18.6514,385200.0
2009-08-21 15:45:00,27.45,27.46,27.42,27.44,389700.0,18.6582,18.665,18.6378,18.6514,389700.0
2009-08-21 15:50:00,27.44,27.49,27.43,27.48,480100.0,18.6514,18.6854,18.6446,18.6786,480100.0
2009-08-21 15:55:00,27.49,27.49,27.45,27.48,759800.0,18.6854,18.6854,18.6582,18.6786,759800.0
2009-08-24 09:30:00,27.61,27.73,27.52,27.62,281900.0,18.767,18.8485,18.7058,18.7738,281900.0
2009-08-24 09:35:00,27.62,27.66,27.51,27.59,310200.0,18.7738,18.801,18.699,18.7534,310200.0
2009-08-24 09:40:00,27.59,27.65,27.47,27.49,312800.0,18.7534,18.7942,18.6718,18.6854,312800.0
2009-08-24 09:45:00,27.49,27.52,27.33,27.36,269300.0,18.6854,18.7058,18.5767,18.597,269300.0
2009-08-24 09:50:00,27.36,27.37,27.27,27.3,164100.0,18.597,18.6038,18.5359,18.5563,164100.0
2009-08-24 09:55:00,27.31,27.38,27.3,27.32,204600.0,18.5631,18.6106,18.5563,18.5699,204600.0
2009-08-24 10:00:00,27.33,27.37,27.31,27.32,239200.0,18.5767,18.6038,18.5631,18.5699,239200.0
2009-08-24 10:05:00,27.32,27.47,27.3,27.44,485500.0,18.5699,18.6718,18.5563,18.6514,485500.0
2009-08-24 10:10:00,27.44,27.5,27.41,27.46,321400.0,18.6514,18.6922,18.631,18.665,321400.0
2009-08-24 10:15:00,27.45,27.53,27.44,27.5,205400.0,18.6582,18.7126,18.6514,18.6922,205400.0
2009-08-24 10:20:00,27.5,27.53,27.45,27.49,82300.0,18.6922,18.7126,18.6582,18.6854,82300.0
2009-08-24 10:25:00,27.48,27.51,27.46,27.49,142800.0,18.6786,18.699,18.665,18.6854,142800.0
2009-08-24 10:30:00,27.5,27.5,27.44,27.46,92800.0,18.6922,18.6922,18.6514,18.665,92800.0
2009-08-24 10:35:00,27.46,27.47,27.38,27.41,111400.0,18.665,18.6718,18.6106,18.631,111400.0
2009-08-24 10:40:00,27.41,27.44,27.39,27.39,108400.0,18.631,18.6514,18.6174,18.6174,108400.0
2009-08-24 10:45:00,27.4,27.4,27.37,27.38,70800.0,18.6242,18.6242,18.6038,18.6106,70800.0
2009-08-24 10:50:00,27.37,27.4,27.35,27.36,137000.0,18.6038,18.6242,18.5902,18.597,137000.0
2009-08-24 10:55:00,27.37,27.38,27.36,27.38,69900.0,18.6038,18.6106,18.597,18.6106,69900.0
2009-08-24 11:00:00,27.38,27.38,27.33,27.38,209900.0,18.6106,18.6106,18.5767,18.6106,209900.0
2009-08-24 11:05:00,27.37,27.39,27.37,27.38,115200.0,18.6038,18.6174,18.6038,18.6106,115200.0
2009-08-24 11:10:00,27.39,27.39,27.33,27.33,149900.0,18.6174,18.6174,18.5767,18.5767,149900.0
2009-08-24 11:15:00,27.33,27.33,27.3,27.32,143900.0,18.5767,18.5767,18.5563,18.5699,143900.0
2009-08-24 11:20:00,27.33,27.37,27.32,27.35,112500.0,18.5767,18.6038,18.5699,18.5902,112500.0
2009-08-24 11:25:00,27.36,27.39,27.34,27.38,149900.0,18.597,18.6174,18.5834,18.6106,149900.0
2009-08-24 11:30:00,27.39,27.41,27.38,27.38,68900.0,18.6174,18.631,18.6106,18.6106,68900.0
2009-08-24 11:35:00,27.38,27.39,27.32,27.32,177100.0,18.6106,18.6174,18.5699,18.5699,177100.0
2009-08-24 11:40:00,27.32,27.34,27.31,27.33,62300.0,18.5699,18.5834,18.5631,18.5767,62300.0
2009-08-24 11:45:00,27.33,27.34,27.31,27.33,96200.0,18.5767,18.5834,18.5631,18.5767,96200.0
2009-08-24 11:50:00,27.32,27.33,27.31,27.33,65600.0,18.5699,18.5767,18.5631,18.5767,65600.0
2009-08-24 11:55:00,27.32,27.34,27.29,27.29,393700.0,18.5699,18.5834,18.5495,18.5495,393700.0
2009-08-24 12:00:00,27.3,27.3,27.26,27.3,140100.0,18.5563,18.5563,18.5291,18.5563,140100.0
2009-08-24 12:05:00,27.29,27.31,27.26,27.26,122800.0,18.5495,18.5631,18.5291,18.5291,122800.0
2009-08-24 12:10:00,27.26,27.27,27.23,27.23,70700.0,18.5291,18.5359,18.5087,18.5087,70700.0
2009-08-24 12:15:00,27.24,27.24,27.23,27.24,21000.0,18.5155,18.5155,18.5087,18.5155,21000.0
2009-08-24 12:20:00,27.24,27.3,27.23,27.27,161100.0,18.5155,18.5563,18.5087,18.5359,161100.0
2009-08-24 12:25:00,27.27,27.27,27.26,27.27,25000.0,18.5359,18.5359,18.5291,18.5359,25000.0
2009-08-24 12:30:00,27.26,27.27,27.26,27.27,47100.0,18.5291,18.5359,18.5291,18.5359,47100.0
2009-08-24 12:35:00,27.26,27.3,27.26,27.29,73800.0,18.5291,18.5563,18.5291,18.5495,73800.0
2009-08-24 12:40:00,27.29,27.36,27.29,27.35,162800.0,18.5495,18.597,18.5495,18.5902,162800.0
2009-08-24 12:45:00,27.35,27.37,27.35,27.37,38600.0,18.5902,18.6038,18.5902,18.6038,38600.0
2009-08-24 12:50:00,27.36,27.38,27.35,27.36,437600.0,18.597,18.6106,18.5902,18.597,437600.0
2009-08-24 12:55:00,27.37,27.37,27.33,27.35,136400.0,18.6038,18.6038,18.5767,18.5902,136400.0
2009-08-24 13:00:00,27.36,27.36,27.28,27.29,313000.0,18.597,18.597,18.5427,18.5495,313000.0
2009-08-24 13:05:00,27.29,27.31,27.18,27.19,332400.0,18.5495,18.5631,18.4747,18.4815,332400.0
2009-08-24 13:10:00,27.18,27.2,27.15,27.15,220700.0,18.4747,18.4883,18.4543,18.4543,220700.0
2009-08-24 13:15:00,27.15,27.16,27.11,27.13,224500.0,18.4543,18.4611,18.4271,18.4407,224500.0
2009-08-24 13:20:00,27.12,27.13,27.02,27.07,313300.0,18.4339,18.4407,18.3659,18.3999,313300.0
2009-08-24 13:25:00,27.04,27.12,27.03,27.08,214200.0,18.3795,18.4339,18.3727,18.4067,214200.0
2009-08-24 13:30:00,27.07,27.12,27.06,27.12,94200.0,18.3999,18.4339,18.3931,18.4339,94200.0
2009-08-24 13:35:00,27.12,27.15,27.11,27.15,85200.0,18.4339,18.4543,18.4271,18.4543,85200.0
2009-08-24 13:40:00,27.14,27.18,27.14,27.15,132400.0,18.4475,18.4747,18.4475,18.4543,132400.0
2009-08-24 13:45:00,27.15,27.16,27.1,27.1,150100.0,18.4543,18.4611,18.4203,18.4203,150100.0
2009-08-24 13:50:00,27.1,27.13,27.1,27.12,37300.0,18.4203,18.4407,18.4203,18.4339,37300.0
2009-08-24 13:55:00,27.12,27.15,27.11,27.15,62400.0,18.4339,18.4543,18.4271,18.4543,62400.0
2009-08-24 14:00:00,27.14,27.14,27.1,27.11,65900.0,18.4475,18.4475,18.4203,18.4271,65900.0
2009-08-24 14:05:00,27.11,27.13,27.1,27.12,48400.0,18.4271,18.4407,18.4203,18.4339,48400.0
2009-08-24 14:10:00,27.11,27.14,27.11,27.14,52500.0,18.4271,18.4475,18.4271,18.4475,52500.0
2009-08-24 14:15:00,27.13,27.14,27.13,27.14,42200.0,18.4407,18.4475,18.4407,18.4475,42200.0
2009-08-24 14:20:00,27.13,27.14,27.1,27.1,68600.0,18.4407,18.4475,18.4203,18.4203,68600.0
2009-08-24 14:25:00,27.1,27.11,27.06,27.1,118500.0,18.4203,18.4271,18.3931,18.4203,118500.0
2009-08-24 14:30:00,27.09,27.1,27.06,27.07,70700.0,18.4135,18.4203,18.3931,18.3999,70700.0
2009-08-24 14:35:00,27.06,27.1,27.06,27.09,60000.0,18.3931,18.4203,18.3931,18.4135,60000.0
2009-08-24 14:40:00,27.09,27.1,27.07,27.1,84200.0,18.4135,18.4203,18.3999,18.4203,84200.0
2009-08-24 14:45:00,27.09,27.11,27.06,27.09,194900.0,18.4135,18.4271,18.3931,18.4135,194900.0
2009-08-24 14:50:00,27.09,27.13,27.08,27.13,116400.0,18.4135,18.4407,18.4067,18.4407,116400.0
2009-08-24 14:55:00,27.12,27.14,27.12,27.14,86900.0,18.4339,18.4475,18.4339,18.4475,86900.0
2009-08-24 15:00:00,27.14,27.14,27.07,27.1,216700.0,18.4475,18.4475,18.3999,18.4203,216700.0
2009-08-24 15:05:00,27.09,27.1,27.04,27.05,277700.0,18.4135,18.4203,18.3795,18.3863,277700.0
2009-08-24 15:10:00,27.04,27.05,27.0,27.01,245900.0,18.3795,18.3863,18.3523,18.3591,245900.0
2009-08-24 15:15:00,27.01,27.02,26.96,26.97,250700.0,18.3591,18.3659,18.3252,18.332,250700.0
2009-08-24 15:20:00,26.96,27.01,26.95,26.99,187900.0,18.3252,18.3591,18.3184,18.3455,187900.0
2009-08-24 15:25:00,26.98,27.05,26.98,27.03,208800.0,18.3388,18.3863,18.3388,18.3727,208800.0
2009-08-24 15:30:00,27.02,27.09,27.01,27.07,330100.0,18.3659,18.4135,18.3591,18.3999,330100.0
2009-08-24 15:35:00,27.07,27.08,27.02,27.02,194800.0,18.3999,18.4067,18.3659,18.3659,194800.0
2009-08-24 15:40:00,27.03,27.07,26.97,26.97,242300.0,18.3727,18.3999,18.332,18.332,242300.0
2009-08-24 15:45:00,26.97,27.02,26.94,26.99,472700.0,18.332,18.3659,18.3116,18.3455,472700.0
2009-08-24 15:50:00,27.0,27.06,26.99,27.04,396700.0,18.3523,18.3931,18.3455,18.3795,396700.0
2009-08-24 15:55:00,27.04,27.05,27.0,27.04,703400.0,18.3795,18.3863,18.3523,18.3795,703400.0
2009-08-25 09:30:00,27.22,27.31,27.09,27.1,513200.0,18.5019,18.5631,18.4135,18.4203,513200.0
2009-08-25 09:35:00,27.1,27.17,27.0,27.13,319300.0,18.4203,18.4679,18.3523,18.4407,319300.0
2009-08-25 09:40:00,27.13,27.27,27.1,27.25,241400.0,18.4407,18.5359,18.4203,18.5223,241400.0
2009-08-25 09:45:00,27.25,27.25,27.16,27.22,373600.0,18.5223,18.5223,18.4611,18.5019,373600.0
2009-08-25 09:50:00,27.21,27.25,27.18,27.24,289000.0,18.4951,18.5223,18.4747,18.5155,289000.0
2009-08-25 09:55:00,27.24,27.42,27.23,27.39,499700.0,18.5155,18.6378,18.5087,18.6174,499700.0
2009-08-25 10:00:00,27.39,27.55,27.38,27.49,966600.0,18.6174,18.7262,18.6106,18.6854,966600.0
2009-08-25 10:05:00,27.49,27.54,27.44,27.45,463300.0,18.6854,18.7194,18.6514,18.6582,463300.0
2009-08-25 10:10:00,27.45,27.49,27.36,27.41,525400.0,18.6582,18.6854,18.597,18.631,525400.0
2009-08-25 10:15:00,27.4,27.47,27.3,27.33,455800.0,18.6242,18.6718,18.5563,18.5767,455800.0
2009-08-25 10:20:00,27.33,27.39,27.31,27.32,255000.0,18.5767,18.6174,18.5631,18.5699,255000.0
2009-08-25 10:25:00,27.31,27.33,27.25,27.27,233000.0,18.5631,18.5767,18.5223,18.5359,233000.0
2009-08-25 10:30:00,27.27,27.34,27.25,27.33,212900.0,18.5359,18.5834,18.5223,18.5767,212900.0
2009-08-25 10:35:00,27.33,27.39,27.33,27.33,166500.0,18.5767,18.6174,18.5767,18.5767,166500.0
2009-08-25 10:40:00,27.34,27.4,27.33,27.4,159600.0,18.5834,18.6242,18.5767,18.6242,159600.0
2009-08-25 10:45:00,27.4,27.41,27.34,27.36,186700.0,18.6242,18.631,18.5834,18.597,186700.0
2009-08-25 10:50:00,27.36,27.4,27.35,27.38,292100.0,18.597,18.6242,18.5902,18.6106,292100.0
2009-08-25 10:55:00,27.38,27.44,27.37,27.43,122500.0,18.6106,18.6514,18.6038,18.6446,122500.0
2009-08-25 11:00:00,27.43,27.47,27.42,27.45,162900.0,18.6446,18.6718,18.6378,18.6582,162900.0
2009-08-25 11:05:00,27.46,27.46,27.42,27.43,246300.0,18.665,18.665,18.6378,18.6446,246300.0
2009-08-25 11:10:00,27.42,27.47,27.41,27.47,265800.0,18.6378,18.6718,18.631,18.6718,265800.0
2009-08-25 11:15:00,27.47,27.48,27.45,27.45,124500.0,18.6718,18.6786,18.6582,18.6582,124500.0
2009-08-25 11:20:00,27.45,27.48,27.45,27.46,78100.0,18.6582,18.6786,18.6582,18.665,78100.0
2009-08-25 11:25:00,27.45,27.53,27.45,27.53,213000.0,18.6582,18.7126,18.6582,18.7126,213000.0
2009-08-25 11:30:00,27.53,27.55,27.52,27.55,146700.0,18.7126,18.7262,18.7058,18.7262,146700.0
2009-08-25 11:35:00,27.55,27.56,27.51,27.55,218900.0,18.7262,18.733,18.699,18.7262,218900.0
2009-08-25 11:40:00,27.55,27.58,27.54,27.57,213300.0,18.7262,18.7466,18.7194,18.7398,213300.0
2009-08-25 11:45:00,27.57,27.58,27.54,27.54,308100.0,18.7398,18.7466,18.7194,18.7194,308100.0
2009-08-25 11:50:00,27.53,27.56,27.53,27.54,128000.0,18.7126,18.733,18.7126,18.7194,128000.0
2009-08-25 11:55:00,27.54,27.55,27.53,27.55,215600.0,18.7194,18.7262,18.7126,18.7262,215600.0
2009-08-25 12:00:00,27.55,27.58,27.54,27.56,85000.0,18.7262,18.7466,18.7194,18.733,85000.0
2009-08-25 12:05:00,27.56,27.62,27.56,27.62,183900.0,18.733,18.7738,18.733,18.7738,183900.0
2009-08-25 12:10:00,27.63,27.63,27.61,27.61,135400.0,18.7806,18.7806,18.767,18.767,135400.0
2009-08-25 12:15:00,27.61,27.67,27.61,27.65,194600.0,18.767,18.8078,18.767,18.7942,194600.0
2009-08-25 12:20:00,27.66,27.68,27.64,27.67,228500.0,18.801,18.8146,18.7874,18.8078,228500.0
2009-08-25 12:25:00,27.68,27.7,27.68,27.69,112300.0,18.8146,18.8281,18.8146,18.8213,112300.0
2009-08-25 12:30:00,27.69,27.71,27.67,27.7,329900.0,18.8213,18.8349,18.8078,18.8281,329900.0
2009-08-25 12:35:00,27.7,27.71,27.69,27.7,40000.0,18.8281,18.8349,18.8213,18.8281,40000.0
2009-08-25 12:40:00,27.71,27.73,27.7,27.7,257600.0,18.8349,18.8485,18.8281,18.8281,257600.0
2009-08-25 12:45:00,27.7,27.72,27.68,27.7,158800.0,18.8281,18.8417,18.8146,18.8281,158800.0
2009-08-25 12:50:00,27.7,27.7,27.68,27.69,85000.0,18.8281,18.8281,18.8146,18.8213,85000.0
2009-08-25 12:55:00,27.68,27.68,27.62,27.64,189900.0,18.8146,18.8146,18.7738,18.7874,189900.0
2009-08-25 13:00:00,27.64,27.7,27.64,27.69,113700.0,18.7874,18.8281,18.7874,18.8213,113700.0
2009-08-25 13:05:00,27.69,27.71,27.67,27.68,109600.0,18.8213,18.8349,18.8078,18.8146,109600.0
2009-08-25 13:10:00,27.67,27.69,27.67,27.69,41000.0,18.8078,18.8213,18.8078,18.8213,41000.0
2009-08-25 13:15:00,27.68,27.69,27.63,27.64,103600.0,18.8146,18.8213,18.7806,18.7874,103600.0
2009-08-25 13:20:00,27.64,27.65,27.55,27.6,202900.0,18.7874,18.7942,18.7262,18.7602,202900.0
2009-08-25 13:25:00,27.6,27.63,27.55,27.56,168400.0,18.7602,18.7806,18.7262,18.733,168400.0
2009-08-25 13:30:00,27.57,27.61,27.56,27.6,263400.0,18.7398,18.767,18.733,18.7602,263400.0
2009-08-25 13:35:00,27.61,27.64,27.58,27.62,158300.0,18.767,18.7874,18.7466,18.7738,158300.0
2009-08-25 13:40:00,27.63,27.63,27.6,27.6,104200.0,18.7806,18.7806,18.7602,18.7602,104200.0
2009-08-25 13:45:00,27.6,27.61,27.57,27.58,69500.0,18.7602,18.767,18.7398,18.7466,69500.0
2009-08-25 13:50:00,27.59,27.59,27.57,27.57,58500.0,18.7534,18.7534,18.7398,18.7398,58500.0
2009-08-25 13:55:00,27.57,27.59,27.57,27.58,144200.0,18.7398,18.7534,18.7398,18.7466,144200.0
2009-08-25 14:00:00,27.58,27.6,27.56,27.6,184400.0,18.7466,18.7602,18.733,18.7602,184400.0
2009-08-25 14:05:00,27.59,27.62,27.59,27.61,139400.0,18.7534,18.7738,18.7534,18.767,139400.0
2009-08-25 14:10:00,27.6,27.62,27.6,27.62,41300.0,18.7602,18.7738,18.7602,18.7738,41300.0
2009-08-25 14:15:00,27.62,27.67,27.61,27.64,265600.0,18.7738,18.8078,18.767,18.7874,265600.0
2009-08-25 14:20:00,27.64,27.65,27.6,27.6,160800.0,18.7874,18.7942,18.7602,18.7602,160800.0
2009-08-25 14:25:00,27.6,27.61,27.58,27.6,199400.0,18.7602,18.767,18.7466,18.7602,199400.0
2009-08-25 14:30:00,27.59,27.6,27.58,27.59,37800.0,18.7534,18.7602,18.7466,18.7534,37800.0
2009-08-25 14:35:00,27.59,27.59,27.48,27.5,387400.0,18.7534,18.7534,18.6786,18.6922,387400.0
2009-08-25 14:40:00,27.5,27.51,27.44,27.46,435000.0,18.6922,18.699,18.6514,18.665,435000.0
2009-08-25 14:45:00,27.46,27.49,27.44,27.47,225100.0,18.665,18.6854,18.6514,18.6718,225100.0
2009-08-25 14:50:00,27.48,27.48,27.44,27.45,437300.0,18.6786,18.6786,18.6514,18.6582,437300.0
2009-08-25 14:55:00,27.45,27.46,27.4,27.43,312900.0,18.6582,18.665,18.6242,18.6446,312900.0
2009-08-25 15:00:00,27.43,27.48,27.41,27.48,374100.0,18.6446,18.6786,18.631,18.6786,374100.0
2009-08-25 15:05:00,27.48,27.48,27.41,27.44,271900.0,18.6786,18.6786,18.631,18.6514,271900.0
2009-08-25 15:10:00,27.44,27.45,27.42,27.42,612800.0,18.6514,18.6582,18.6378,18.6378,612800.0
2009-08-25 15:15:00,27.42,27.44,27.42,27.43,108900.0,18.6378,18.6514,18.6378,18.6446,108900.0
2009-08-25 15:20:00,27.44,27.49,27.42,27.48,272400.0,18.6514,18.6854,18.6378,18.6786,272400.0
2009-08-25 15:25:00,27.48,27.49,27.44,27.45,153700.0,18.6786,18.6854,18.6514,18.6582,153700.0
2009-08-25 15:30:00,27.44,27.45,27.37,27.38,335500.0,18.6514,18.6582,18.6038,18.6106,335500.0
2009-08-25 15:35:00,27.37,27.43,27.37,27.43,240400.0,18.6038,18.6446,18.6038,18.6446,240400.0
2009-08-25 15:40:00,27.43,27.44,27.35,27.36,301900.0,18.6446,18.6514,18.5902,18.597,301900.0
2009-08-25 15:45:00,27.35,27.38,27.34,27.36,299800.0,18.5902,18.6106,18.5834,18.597,299800.0
2009-08-25 15:50:00,27.35,27.42,27.33,27.33,775600.0,18.5902,18.6378,18.5767,18.5767,775600.0
2009-08-25 15:55:00,27.34,27.34,27.29,27.33,1133000.0,18.5834,18.5834,18.5495,18.5767,1133000.0
2009-08-26 09:30:00,27.28,27.59,27.22,27.39,418100.0,18.5427,18.7534,18.5019,18.6174,418100.0
2009-08-26 09:35:00,27.4,27.49,27.35,27.48,169000.0,18.6242,18.6854,18.5902,18.6786,169000.0
2009-08-26 09:40:00,27.48,27.65,27.41,27.46,385500.0,18.6786,18.7942,18.631,18.665,385500.0
2009-08-26 09:45:00,27.47,27.47,27.38,27.4,159100.0,18.6718,18.6718,18.6106,18.6242,159100.0
2009-08-26 09:50:00,27.4,27.5,27.4,27.5,151400.0,18.6242,18.6922,18.6242,18.6922,151400.0
2009-08-26 09:55:00,27.5,27.62,27.48,27.6,519300.0,18.6922,18.7738,18.6786,18.7602,519300.0
2009-08-26 10:00:00,27.61,27.75,27.59,27.7,624400.0,18.767,18.8621,18.7534,18.8281,624400.0
2009-08-26 10:05:00,27.69,27.79,27.69,27.79,460500.0,18.8213,18.8893,18.8213,18.8893,460500.0
2009-08-26 10:10:00,27.79,27.88,27.74,27.85,701700.0,18.8893,18.9505,18.8553,18.9301,701700.0
2009-08-26 10:15:00,27.85,27.94,27.84,27.94,355700.0,18.9301,18.9913,18.9233,18.9913,355700.0
2009-08-26 10:20:00,27.94,27.94,27.84,27.84,687400.0,18.9913,18.9913,18.9233,18.9233,687400.0
2009-08-26 10:25:00,27.84,27.85,27.77,27.8,245100.0,18.9233,18.9301,18.8757,18.8961,245100.0
2009-08-26 10:30:00,27.8,27.83,27.77,27.81,342900.0,18.8961,18.9165,18.8757,18.9029,342900.0
2009-08-26 10:35:00,27.81,27.85,27.8,27.84,284200.0,18.9029,18.9301,18.8961,18.9233,284200.0
2009-08-26 10:40:00,27.84,27.85,27.76,27.76,159000.0,18.9233,18.9301,18.8689,18.8689,159000.0
2009-08-26 10:45:00,27.76,27.78,27.75,27.77,139100.0,18.8689,18.8825,18.8621,18.8757,139100.0
2009-08-26 10:50:00,27.77,27.78,27.75,27.76,103700.0,18.8757,18.8825,18.8621,18.8689,103700.0
2009-08-26 10:55:00,27.75,27.79,27.74,27.78,156600.0,18.8621,18.8893,18.8553,18.8825,156600.0
2009-08-26 11:00:00,27.78,27.81,27.75,27.78,172100.0,18.8825,18.9029,18.8621,18.8825,172100.0
2009-08-26 11:05:00,27.78,27.78,27.72,27.75,272500.0,18.8825,18.8825,18.8417,18.8621,272500.0
2009-08-26 11:10:00,27.75,27.75,27.7,27.7,119200.0,18.8621,18.8621,18.8281,18.8281,119200.0
2009-08-26 11:15:00,27.7,27.71,27.67,27.69,134200.0,18.8281,18.8349,18.8078,18.8213,134200.0
2009-08-26 11:20:00,27.7,27.7,27.65,27.69,166400.0,18.8281,18.8281,18.7942,18.8213,166400.0
2009-08-26 11:25:00,27.69,27.75,27.67,27.74,155700.0,18.8213,18.8621,18.8078,18.8553,155700.0
2009-08-26 11:30:00,27.74,27.77,27.73,27.76,77500.0,18.8553,18.8757,18.8485,18.8689,77500.0
2009-08-26 11:35:00,27.76,27.77,27.72,27.73,126000.0,18.8689,18.8757,18.8417,18.8485,126000.0
2009-08-26 11:40:00,27.73,27.76,27.72,27.74,58000.0,18.8485,18.8689,18.8417,18.8553,58000.0
2009-08-26 11:45:00,27.73,27.79,27.73,27.78,71600.0,18.8485,18.8893,18.8485,18.8825,71600.0
2009-08-26 11:50:00,27.79,27.84,27.79,27.82,115800.0,18.8893,18.9233,18.8893,18.9097,115800.0
2009-08-26 11:55:00,27.83,27.83,27.81,27.83,90300.0,18.9165,18.9165,18.9029,18.9165,90300.0
2009-08-26 12:00:00,27.82,27.83,27.8,27.8,53600.0,18.9097,18.9165,18.8961,18.8961,53600.0
2009-08-26 12:05:00,27.81,27.81,27.79,27.79,81400.0,18.9029,18.9029,18.8893,18.8893,81400.0
2009-08-26 12:10:00,27.8,27.88,27.79,27.88,159300.0,18.8961,18.9505,18.8893,18.9505,159300.0
2009-08-26 12:15:00,27.88,27.88,27.85,27.88,104200.0,18.9505,18.9505,18.9301,18.9505,104200.0
2009-08-26 12:20:00,27.88,27.93,27.88,27.92,124100.0,18.9505,18.9845,18.9505,18.9777,124100.0
2009-08-26 12:25:00,27.93,27.93,27.87,27.88,92200.0,18.9845,18.9845,18.9437,18.9505,92200.0
2009-08-26 12:30:00,27.88,27.88,27.84,27.85,105500.0,18.9505,18.9505,18.9233,18.9301,105500.0
2009-08-26 12:35:00,27.86,27.86,27.81,27.82,149500.0,18.9369,18.9369,18.9029,18.9097,149500.0
2009-08-26 12:40:00,27.82,27.82,27.73,27.75,160400.0,18.9097,18.9097,18.8485,18.8621,160400.0
2009-08-26 12:45:00,27.75,27.75,27.73,27.74,56900.0,18.8621,18.8621,18.8485,18.8553,56900.0
2009-08-26 12:50:00,27.74,27.74,27.71,27.71,114700.0,18.8553,18.8553,18.8349,18.8349,114700.0
2009-08-26 12:55:00,27.72,27.72,27.66,27.67,162800.0,18.8417,18.8417,18.801,18.8078,162800.0
2009-08-26 13:00:00,27.67,27.68,27.64,27.64,72600.0,18.8078,18.8146,18.7874,18.7874,72600.0
2009-08-26 13:05:00,27.65,27.65,27.59,27.63,128200.0,18.7942,18.7942,18.7534,18.7806,128200.0
2009-08-26 13:10:00,27.63,27.67,27.62,27.65,147500.0,18.7806,18.8078,18.7738,18.7942,147500.0
2009-08-26 13:15:00,27.65,27.66,27.59,27.62,130100.0,18.7942,18.801,18.7534,18.7738,130100.0
2009-08-26 13:20:00,27.63,27.67,27.62,27.67,63200.0,18.7806,18.8078,18.7738,18.8078,63200.0
2009-08-26 13:25:00,27.66,27.71,27.66,27.71,42400.0,18.801,18.8349,18.801,18.8349,42400.0
2009-08-26 13:30:00,27.7,27.71,27.7,27.7,23700.0,18.8281,18.8349,18.8281,18.8281,23700.0
2009-08-26 13:35:00,27.71,27.75,27.7,27.75,90000.0,18.8349,18.8621,18.8281,18.8621,90000.0
2009-08-26 13:40:00,27.75,27.75,27.73,27.74,70800.0,18.8621,18.8621,18.8485,18.8553,70800.0
2009-08-26 13:45:00,27.74,27.74,27.71,27.71,63500.0,18.8553,18.8553,18.8349,18.8349,63500.0
2009-08-26 13:50:00,27.72,27.72,27.67,27.67,97500.0,18.8417,18.8417,18.8078,18.8078,97500.0
2009-08-26 13:55:00,27.67,27.78,27.67,27.77,145900.0,18.8078,18.8825,18.8078,18.8757,145900.0
2009-08-26 14:00:00,27.78,27.79,27.7,27.77,187000.0,18.8825,18.8893,18.8281,18.8757,187000.0
2009-08-26 14:05:00,27.77,27.79,27.76,27.76,144100.0,18.8757,18.8893,18.8689,18.8689,144100.0
2009-08-26 14:10:00,27.77,27.77,27.72,27.74,75800.0,18.8757,18.8757,18.8417,18.8553,75800.0
2009-08-26 14:15:00,27.74,27.74,27.72,27.73,46600.0,18.8553,18.8553,18.8417,18.8485,46600.0
2009-08-26 14:20:00,27.73,27.76,27.72,27.74,112700.0,18.8485,18.8689,18.8417,18.8553,112700.0
2009-08-26 14:25:00,27.73,27.77,27.72,27.75,87600.0,18.8485,18.8757,18.8417,18.8621,87600.0
2009-08-26 14:30:00,27.75,27.79,27.75,27.75,127700.0,18.8621,18.8893,18.8621,18.8621,127700.0
2009-08-26 14:35:00,27.75,27.76,27.72,27.75,116000.0,18.8621,18.8689,18.8417,18.8621,116000.0
2009-08-26 14:40:00,27.74,27.76,27.72,27.74,91300.0,18.8553,18.8689,18.8417,18.8553,91300.0
2009-08-26 14:45:00,27.75,27.79,27.74,27.79,98200.0,18.8621,18.8893,18.8553,18.8893,98200.0
2009-08-26 14:50:00,27.78,27.79,27.73,27.74,130700.0,18.8825,18.8893,18.8485,18.8553,130700.0
2009-08-26 14:55:00,27.75,27.75,27.7,27.7,106900.0,18.8621,18.8621,18.8281,18.8281,106900.0
2009-08-26 15:00:00,27.7,27.75,27.69,27.73,151400.0,18.8281,18.8621,18.8213,18.8485,151400.0
2009-08-26 15:05:00,27.72,27.73,27.69,27.7,89400.0,18.8417,18.8485,18.8213,18.8281,89400.0
2009-08-26 15:10:00,27.7,27.72,27.65,27.67,188700.0,18.8281,18.8417,18.7942,18.8078,188700.0
2009-08-26 15:15:00,27.65,27.68,27.64,27.65,199600.0,18.7942,18.8146,18.7874,18.7942,199600.0
2009-08-26 15:20:00,27.66,27.66,27.63,27.63,68700.0,18.801,18.801,18.7806,18.7806,68700.0
2009-08-26 15:25:00,27.63,27.66,27.6,27.6,351500.0,18.7806,18.801,18.7602,18.7602,351500.0
2009-08-26 15:30:00,27.61,27.62,27.55,27.59,347900.0,18.767,18.7738,18.7262,18.7534,347900.0
2009-08-26 15:35:00,27.58,27.63,27.58,27.63,207600.0,18.7466,18.7806,18.7466,18.7806,207600.0
2009-08-26 15:40:00,27.62,27.63,27.58,27.6,196100.0,18.7738,18.7806,18.7466,18.7602,196100.0
2009-08-26 15:45:00,27.61,27.63,27.57,27.59,607000.0,18.767,18.7806,18.7398,18.7534,607000.0
2009-08-26 15:50:00,27.6,27.64,27.59,27.61,419100.0,18.7602,18.7874,18.7534,18.767,419100.0
2009-08-26 15:55:00,27.61,27.61,27.57,27.58,645100.0,18.767,18.767,18.7398,18.7466,645100.0
2009-08-27 09:30:00,27.6,27.6,27.45,27.46,259800.0,18.7602,18.7602,18.6582,18.665,259800.0
2009-08-27 09:35:00,27.45,27.62,27.42,27.54,428200.0,18.6582,18.7738,18.6378,18.7194,428200.0
2009-08-27 09:40:00,27.54,27.59,27.48,27.5,297300.0,18.7194,18.7534,18.6786,18.6922,297300.0
2009-08-27 09:45:00,27.5,27.5,27.41,27.45,244600.0,18.6922,18.6922,18.631,18.6582,244600.0
2009-08-27 09:50:00,27.44,27.44,27.3,27.34,242400.0,18.6514,18.6514,18.5563,18.5834,242400.0
2009-08-27 09:55:00,27.35,27.4,27.32,27.32,386200.0,18.5902,18.6242,18.5699,18.5699,386200.0
2009-08-27 10:00:00,27.32,27.32,27.23,27.27,499500.0,18.5699,18.5699,18.5087,18.5359,499500.0
2009-08-27 10:05:00,27.28,27.29,27.22,27.23,243800.0,18.5427,18.5495,18.5019,18.5087,243800.0
2009-08-27 10:10:00,27.23,27.34,27.2,27.26,327000.0,18.5087,18.5834,18.4883,18.5291,327000.0
2009-08-27 10:15:00,27.26,27.29,27.21,27.24,271400.0,18.5291,18.5495,18.4951,18.5155,271400.0
2009-08-27 10:20:00,27.25,27.26,27.22,27.23,379200.0,18.5223,18.5291,18.5019,18.5087,379200.0
2009-08-27 10:25:00,27.23,27.29,27.2,27.28,161100.0,18.5087,18.5495,18.4883,18.5427,161100.0
2009-08-27 10:30:00,27.28,27.35,27.27,27.33,151000.0,18.5427,18.5902,18.5359,18.5767,151000.0
2009-08-27 10:35:00,27.33,27.33,27.26,27.26,179400.0,18.5767,18.5767,18.5291,18.5291,179400.0
2009-08-27 10:40:00,27.29,27.3,27.24,27.27,235900.0,18.5495,18.5563,18.5155,18.5359,235900.0
2009-08-27 10:45:00,27.26,27.27,27.21,27.23,193900.0,18.5291,18.5359,18.4951,18.5087,193900.0
2009-08-27 10:50:00,27.23,27.27,27.22,27.26,159400.0,18.5087,18.5359,18.5019,18.5291,159400.0
2009-08-27 10:55:00,27.27,27.27,27.23,27.24,165600.0,18.5359,18.5359,18.5087,18.5155,165600.0
2009-08-27 11:00:00,27.24,27.3,27.22,27.3,184600.0,18.5155,18.5563,18.5019,18.5563,184600.0
2009-08-27 11:05:00,27.3,27.33,27.3,27.33,110200.0,18.5563,18.5767,18.5563,18.5767,110200.0
2009-08-27 11:10:00,27.33,27.34,27.32,27.33,84500.0,18.5767,18.5834,18.5699,18.5767,84500.0
2009-08-27 11:15:00,27.34,27.34,27.29,27.3,108100.0,18.5834,18.5834,18.5495,18.5563,108100.0
2009-08-27 11:20:00,27.3,27.32,27.28,27.32,104400.0,18.5563,18.5699,18.5427,18.5699,104400.0
2009-08-27 11:25:00,27.32,27.36,27.31,27.35,93400.0,18.5699,18.597,18.5631,18.5902,93400.0
2009-08-27 11:30:00,27.35,27.36,27.34,27.34,102600.0,18.5902,18.597,18.5834,18.5834,102600.0
2009-08-27 11:35:00,27.34,27.34,27.27,27.28,171100.0,18.5834,18.5834,18.5359,18.5427,171100.0
2009-08-27 11:40:00,27.28,27.31,27.26,27.31,77200.0,18.5427,18.5631,18.5291,18.5631,77200.0
2009-08-27 11:45:00,27.31,27.36,27.31,27.36,83400.0,18.5631,18.597,18.5631,18.597,83400.0
2009-08-27 11:50:00,27.36,27.37,27.35,27.37,49700.0,18.597,18.6038,18.5902,18.6038,49700.0
2009-08-27 11:55:00,27.37,27.42,27.36,27.41,96000.0,18.6038,18.6378,18.597,18.631,96000.0
2009-08-27 12:00:00,27.41,27.41,27.38,27.39,72800.0,18.631,18.631,18.6106,18.6174,72800.0
2009-08-27 12:05:00,27.39,27.4,27.37,27.37,71800.0,18.6174,18.6242,18.6038,18.6038,71800.0
2009-08-27 12:10:00,27.38,27.39,27.37,27.38,61000.0,18.6106,18.6174,18.6038,18.6106,61000.0
2009-08-27 12:15:00,27.39,27.39,27.38,27.39,38800.0,18.6174,18.6174,18.6106,18.6174,38800.0
2009-08-27 12:20:00,27.39,27.39,27.38,27.39,26900.0,18.6174,18.6174,18.6106,18.6174,26900.0
2009-08-27 12:25:00,27.39,27.44,27.38,27.44,149600.0,18.6174,18.6514,18.6106,18.6514,149600.0
2009-08-27 12:30:00,27.44,27.45,27.41,27.42,107200.0,18.6514,18.6582,18.631,18.6378,107200.0
2009-08-27 12:35:00,27.42,27.42,27.4,27.4,57800.0,18.6378,18.6378,18.6242,18.6242,57800.0
2009-08-27 12:40:00,27.41,27.41,27.36,27.37,142300.0,18.631,18.631,18.597,18.6038,142300.0
2009-08-27 12:45:00,27.37,27.38,27.36,27.37,40200.0,18.6038,18.6106,18.597,18.6038,40200.0
2009-08-27 12:50:00,27.38,27.4,27.37,27.4,75600.0,18.6106,18.6242,18.6038,18.6242,75600.0
2009-08-27 12:55:00,27.4,27.44,27.39,27.43,87900.0,18.6242,18.6514,18.6174,18.6446,87900.0
2009-08-27 13:00:00,27.43,27.45,27.42,27.44,61600.0,18.6446,18.6582,18.6378,18.6514,61600.0
2009-08-27 13:05:00,27.45,27.46,27.41,27.42,109700.0,18.6582,18.665,18.631,18.6378,109700.0
2009-08-27 13:10:00,27.42,27.42,27.38,27.39,35400.0,18.6378,18.6378,18.6106,18.6174,35400.0
2009-08-27 13:15:00,27.39,27.39,27.38,27.39,45700.0,18.6174,18.6174,18.6106,18.6174,45700.0
2009-08-27 13:20:00,27.39,27.39,27.36,27.36,80500.0,18.6174,18.6174,18.597,18.597,80500.0
2009-08-27 13:25:00,27.36,27.37,27.35,27.35,67300.0,18.597,18.6038,18.5902,18.5902,67300.0
2009-08-27 13:30:00,27.36,27.41,27.35,27.41,135700.0,18.597,18.631,18.5902,18.631,135700.0
2009-08-27 13:35:00,27.41,27.44,27.4,27.41,148300.0,18.631,18.6514,18.6242,18.631,148300.0
2009-08-27 13:40:00,27.42,27.42,27.37,27.39,129300.0,18.6378,18.6378,18.6038,18.6174,129300.0
2009-08-27 13:45:00,27.38,27.42,27.36,27.39,194500.0,18.6106,18.6378,18.597,18.6174,194500.0
2009-08-27 13:50:00,27.39,27.46,27.37,27.46,106400.0,18.6174,18.665,18.6038,18.665,106400.0
2009-08-27 13:55:00,27.46,27.47,27.41,27.44,103900.0,18.665,18.6718,18.631,18.6514,103900.0
2009-08-27 14:00:00,27.44,27.5,27.43,27.5,87600.0,18.6514,18.6922,18.6446,18.6922,87600.0
2009-08-27 14:05:00,27.49,27.53,27.49,27.51,126700.0,18.6854,18.7126,18.6854,18.699,126700.0
2009-08-27 14:10:00,27.51,27.52,27.5,27.5,54100.0,18.699,18.7058,18.6922,18.6922,54100.0
2009-08-27 14:15:00,27.51,27.54,27.48,27.51,138300.0,18.699,18.7194,18.6786,18.699,138300.0
2009-08-27 14:20:00,27.51,27.54,27.5,27.51,82000.0,18.699,18.7194,18.6922,18.699,82000.0
2009-08-27 14:25:00,27.51,27.54,27.49,27.53,101800.0,18.699,18.7194,18.6854,18.7126,101800.0
2009-08-27 14:30:00,27.53,27.61,27.52,27.61,177300.0,18.7126,18.767,18.7058,18.767,177300.0
2009-08-27 14:35:00,27.61,27.62,27.57,27.6,127400.0,18.767,18.7738,18.7398,18.7602,127400.0
2009-08-27 14:40:00,27.61,27.66,27.6,27.65,128000.0,18.767,18.801,18.7602,18.7942,128000.0
2009-08-27 14:45:00,27.65,27.66,27.63,27.63,110800.0,18.7942,18.801,18.7806,18.7806,110800.0
2009-08-27 14:50:00,27.63,27.64,27.59,27.59,97300.0,18.7806,18.7874,18.7534,18.7534,97300.0
2009-08-27 14:55:00,27.59,27.61,27.58,27.61,93500.0,18.7534,18.767,18.7466,18.767,93500.0
2009-08-27 15:00:00,27.61,27.64,27.6,27.61,122700.0,18.767,18.7874,18.7602,18.767,122700.0
2009-08-27 15:05:00,27.61,27.64,27.58,27.62,208800.0,18.767,18.7874,18.7466,18.7738,208800.0
2009-08-27 15:10:00,27.61,27.63,27.59,27.62,95600.0,18.767,18.7806,18.7534,18.7738,95600.0
2009-08-27 15:15:00,27.62,27.68,27.6,27.66,198200.0,18.7738,18.8146,18.7602,18.801,198200.0
2009-08-27 15:20:00,27.66,27.69,27.63,27.64,192000.0,18.801,18.8213,18.7806,18.7874,192000.0
2009-08-27 15:25:00,27.64,27.64,27.57,27.61,180300.0,18.7874,18.7874,18.7398,18.767,180300.0
2009-08-27 15:30:00,27.6,27.63,27.54,27.55,268300.0,18.7602,18.7806,18.7194,18.7262,268300.0
2009-08-27 15:35:00,27.54,27.56,27.52,27.56,229400.0,18.7194,18.733,18.7058,18.733,229400.0
2009-08-27 15:40:00,27.55,27.56,27.5,27.54,233500.0,18.7262,18.733,18.6922,18.7194,233500.0
2009-08-27 15:45:00,27.53,27.55,27.5,27.51,235000.0,18.7126,18.7262,18.6922,18.699,235000.0
2009-08-27 15:50:00,27.51,27.55,27.5,27.52,287300.0,18.699,18.7262,18.6922,18.7058,287300.0
2009-08-27 15:55:00,27.52,27.53,27.48,27.52,464800.0,18.7058,18.7126,18.6786,18.7058,464800.0
2009-08-28 09:30:00,27.68,27.74,27.56,27.56,211300.0,18.8146,18.8553,18.733,18.733,211300.0
2009-08-28 09:35:00,27.56,27.75,27.53,27.62,228700.0,18.733,18.8621,18.7126,18.7738,228700.0
2009-08-28 09:40:00,27.62,27.62,27.41,27.43,358600.0,18.7738,18.7738,18.631,18.6446,358600.0
2009-08-28 09:45:00,27.42,27.49,27.36,27.42,297900.0,18.6378,18.6854,18.597,18.6378,297900.0
2009-08-28 09:50:00,27.42,27.48,27.37,27.45,158100.0,18.6378,18.6786,18.6038,18.6582,158100.0
2009-08-28 09:55:00,27.45,27.47,27.27,27.28,321000.0,18.6582,18.6718,18.5359,18.5427,321000.0
2009-08-28 10:00:00,27.28,27.35,27.24,27.28,298100.0,18.5427,18.5902,18.5155,18.5427,298100.0
2009-08-28 10:05:00,27.29,27.42,27.26,27.41,400700.0,18.5495,18.6378,18.5291,18.631,400700.0
2009-08-28 10:10:00,27.37,27.44,27.32,27.36,236300.0,18.6038,18.6514,18.5699,18.597,236300.0
2009-08-28 10:15:00,27.36,27.43,27.34,27.36,150300.0,18.597,18.6446,18.5834,18.597,150300.0
2009-08-28 10:20:00,27.37,27.41,27.32,27.38,162300.0,18.6038,18.631,18.5699,18.6106,162300.0
2009-08-28 10:25:00,27.38,27.43,27.32,27.37,141000.0,18.6106,18.6446,18.5699,18.6038,141000.0
2009-08-28 10:30:00,27.38,27.41,27.32,27.4,157800.0,18.6106,18.631,18.5699,18.6242,157800.0
2009-08-28 10:35:00,27.4,27.45,27.36,27.45,59800.0,18.6242,18.6582,18.597,18.6582,59800.0
2009-08-28 10:40:00,27.45,27.47,27.38,27.41,134000.0,18.6582,18.6718,18.6106,18.631,134000.0
2009-08-28 10:45:00,27.4,27.49,27.37,27.49,76200.0,18.6242,18.6854,18.6038,18.6854,76200.0
2009-08-28 10:50:00,27.48,27.51,27.48,27.49,84000.0,18.6786,18.699,18.6786,18.6854,84000.0
2009-08-28 10:55:00,27.49,27.49,27.39,27.41,182900.0,18.6854,18.6854,18.6174,18.631,182900.0
2009-08-28 11:00:00,27.41,27.43,27.33,27.37,120300.0,18.631,18.6446,18.5767,18.6038,120300.0
2009-08-28 11:05:00,27.38,27.41,27.35,27.36,87200.0,18.6106,18.631,18.5902,18.597,87200.0
2009-08-28 11:10:00,27.37,27.39,27.32,27.37,75800.0,18.6038,18.6174,18.5699,18.6038,75800.0
2009-08-28 11:15:00,27.37,27.41,27.37,27.4,60900.0,18.6038,18.631,18.6038,18.6242,60900.0
2009-08-28 11:20:00,27.4,27.42,27.39,27.42,59800.0,18.6242,18.6378,18.6174,18.6378,59800.0
2009-08-28 11:25:00,27.42,27.47,27.42,27.46,84600.0,18.6378,18.6718,18.6378,18.665,84600.0
2009-08-28 11:30:00,27.46,27.49,27.44,27.44,114500.0,18.665,18.6854,18.6514,18.6514,114500.0
2009-08-28 11:35:00,27.45,27.51,27.44,27.5,179100.0,18.6582,18.699,18.6514,18.6922,179100.0
2009-08-28 11:40:00,27.5,27.52,27.49,27.5,71700.0,18.6922,18.7058,18.6854,18.6922,71700.0
2009-08-28 11:45:00,27.5,27.51,27.45,27.46,152300.0,18.6922,18.699,18.6582,18.665,152300.0
2009-08-28 11:50:00,27.47,27.48,27.43,27.45,44500.0,18.6718,18.6786,18.6446,18.6582,44500.0
2009-08-28 11:55:00,27.44,27.46,27.41,27.44,154700.0,18.6514,18.665,18.631,18.6514,154700.0
2009-08-28 12:00:00,27.44,27.46,27.43,27.44,83000.0,18.6514,18.665,18.6446,18.6514,83000.0
2009-08-28 12:05:00,27.44,27.46,27.41,27.41,38300.0,18.6514,18.665,18.631,18.631,38300.0
2009-08-28 12:10:00,27.42,27.45,27.41,27.43,109500.0,18.6378,18.6582,18.631,18.6446,109500.0
2009-08-28 12:15:00,27.44,27.44,27.41,27.42,179300.0,18.6514,18.6514,18.631,18.6378,179300.0
2009-08-28 12:20:00,27.42,27.44,27.4,27.41,140900.0,18.6378,18.6514,18.6242,18.631,140900.0
2009-08-28 12:25:00,27.4,27.41,27.36,27.38,96100.0,18.6242,18.631,18.597,18.6106,96100.0
2009-08-28 12:30:00,27.37,27.42,27.37,27.41,175300.0,18.6038,18.6378,18.6038,18.631,175300.0
2009-08-28 12:35:00,27.42,27.45,27.41,27.44,113400.0,18.6378,18.6582,18.631,18.6514,113400.0
2009-08-28 12:40:00,27.45,27.46,27.41,27.46,89600.0,18.6582,18.665,18.631,18.665,89600.0
2009-08-28 12:45:00,27.46,27.47,27.45,27.46,42500.0,18.665,18.6718,18.6582,18.665,42500.0
2009-08-28 12:50:00,27.47,27.47,27.45,27.45,28400.0,18.6718,18.6718,18.6582,18.6582,28400.0
2009-08-28 12:55:00,27.45,27.46,27.45,27.45,48400.0,18.6582,18.665,18.6582,18.6582,48400.0
2009-08-28 13:00:00,27.45,27.5,27.45,27.5,81100.0,18.6582,18.6922,18.6582,18.6922,81100.0
2009-08-28 13:05:00,27.5,27.55,27.49,27.54,221100.0,18.6922,18.7262,18.6854,18.7194,221100.0
2009-08-28 13:10:00,27.54,27.64,27.54,27.64,234100.0,18.7194,18.7874,18.7194,18.7874,234100.0
2009-08-28 13:15:00,27.64,27.64,27.57,27.59,211600.0,18.7874,18.7874,18.7398,18.7534,211600.0
2009-08-28 13:20:00,27.59,27.63,27.58,27.61,190900.0,18.7534,18.7806,18.7466,18.767,190900.0
2009-08-28 13:25:00,27.61,27.66,27.61,27.62,108800.0,18.767,18.801,18.767,18.7738,108800.0
2009-08-28 13:30:00,27.63,27.68,27.62,27.68,96100.0,18.7806,18.8146,18.7738,18.8146,96100.0
2009-08-28 13:35:00,27.68,27.7,27.63,27.69,175000.0,18.8146,18.8281,18.7806,18.8213,175000.0
2009-08-28 13:40:00,27.69,27.7,27.67,27.68,103300.0,18.8213,18.8281,18.8078,18.8146,103300.0
2009-08-28 13:45:00,27.68,27.7,27.67,27.69,157500.0,18.8146,18.8281,18.8078,18.8213,157500.0
2009-08-28 13:50:00,27.68,27.69,27.65,27.68,114200.0,18.8146,18.8213,18.7942,18.8146,114200.0
2009-08-28 13:55:00,27.68,27.69,27.66,27.67,69600.0,18.8146,18.8213,18.801,18.8078,69600.0
2009-08-28 14:00:00,27.66,27.67,27.63,27.67,211500.0,18.801,18.8078,18.7806,18.8078,211500.0
2009-08-28 14:05:00,27.66,27.7,27.66,27.7,74500.0,18.801,18.8281,18.801,18.8281,74500.0
2009-08-28 14:10:00,27.69,27.71,27.68,27.68,250200.0,18.8213,18.8349,18.8146,18.8146,250200.0
2009-08-28 14:15:00,27.69,27.73,27.68,27.72,101600.0,18.8213,18.8485,18.8146,18.8417,101600.0
2009-08-28 14:20:00,27.7,27.72,27.68,27.7,105400.0,18.8281,18.8417,18.8146,18.8281,105400.0
2009-08-28 14:25:00,27.7,27.72,27.7,27.72,133600.0,18.8281,18.8417,18.8281,18.8417,133600.0
2009-08-28 14:30:00,27.72,27.72,27.65,27.66,196700.0,18.8417,18.8417,18.7942,18.801,196700.0
2009-08-28 14:35:00,27.66,27.69,27.64,27.68,84400.0,18.801,18.8213,18.7874,18.8146,84400.0
2009-08-28 14:40:00,27.67,27.7,27.67,27.67,118300.0,18.8078,18.8281,18.8078,18.8078,118300.0
2009-08-28 14:45:00,27.68,27.7,27.67,27.69,166600.0,18.8146,18.8281,18.8078,18.8213,166600.0
2009-08-28 14:50:00,27.68,27.72,27.68,27.69,132900.0,18.8146,18.8417,18.8146,18.8213,132900.0
2009-08-28 14:55:00,27.69,27.72,27.69,27.71,54400.0,18.8213,18.8417,18.8213,18.8349,54400.0
2009-08-28 15:00:00,27.72,27.72,27.71,27.72,47200.0,18.8417,18.8417,18.8349,18.8417,47200.0
2009-08-28 15:05:00,27.72,27.73,27.68,27.68,146200.0,18.8417,18.8485,18.8146,18.8146,146200.0
2009-08-28 15:10:00,27.69,27.69,27.68,27.68,52500.0,18.8213,18.8213,18.8146,18.8146,52500.0
2009-08-28 15:15:00,27.69,27.71,27.68,27.71,72900.0,18.8213,18.8349,18.8146,18.8349,72900.0
2009-08-28 15:20:00,27.71,27.75,27.7,27.74,136200.0,18.8349,18.8621,18.8281,18.8553,136200.0
2009-08-28 15:25:00,27.75,27.75,27.7,27.71,192100.0,18.8621,18.8621,18.8281,18.8349,192100.0
2009-08-28 15:30:00,27.71,27.75,27.67,27.68,206100.0,18.8349,18.8621,18.8078,18.8146,206100.0
2009-08-28 15:35:00,27.68,27.71,27.67,27.68,157300.0,18.8146,18.8349,18.8078,18.8146,157300.0
2009-08-28 15:40:00,27.67,27.72,27.66,27.66,139300.0,18.8078,18.8417,18.801,18.801,139300.0
2009-08-28 15:45:00,27.67,27.69,27.66,27.68,183000.0,18.8078,18.8213,18.801,18.8146,183000.0
2009-08-28 15:50:00,27.69,27.69,27.64,27.66,299900.0,18.8213,18.8213,18.7874,18.801,299900.0
2009-08-28 15:55:00,27.66,27.7,27.65,27.68,414500.0,18.801,18.8281,18.7942,18.8146,414500.0
2009-08-31 09:30:00,27.5,27.6,27.36,27.36,280300.0,18.6922,18.7602,18.597,18.597,280300.0
2009-08-31 09:35:00,27.37,27.51,27.35,27.45,327200.0,18.6038,18.699,18.5902,18.6582,327200.0
2009-08-31 09:40:00,27.46,27.47,27.34,27.42,298000.0,18.665,18.6718,18.5834,18.6378,298000.0
2009-08-31 09:45:00,27.41,27.44,27.27,27.31,311300.0,18.631,18.6514,18.5359,18.5631,311300.0
2009-08-31 09:50:00,27.31,27.31,27.19,27.26,281500.0,18.5631,18.5631,18.4815,18.5291,281500.0
2009-08-31 09:55:00,27.27,27.38,27.22,27.33,144900.0,18.5359,18.6106,18.5019,18.5767,144900.0
2009-08-31 10:00:00,27.33,27.34,27.26,27.34,139500.0,18.5767,18.5834,18.5291,18.5834,139500.0
2009-08-31 10:05:00,27.33,27.33,27.26,27.29,215500.0,18.5767,18.5767,18.5291,18.5495,215500.0
2009-08-31 10:10:00,27.29,27.32,27.22,27.32,170600.0,18.5495,18.5699,18.5019,18.5699,170600.0
2009-08-31 10:15:00,27.31,27.35,27.26,27.32,149600.0,18.5631,18.5902,18.5291,18.5699,149600.0
2009-08-31 10:20:00,27.32,27.36,27.25,27.25,98900.0,18.5699,18.597,18.5223,18.5223,98900.0
2009-08-31 10:25:00,27.25,27.28,27.19,27.26,193600.0,18.5223,18.5427,18.4815,18.5291,193600.0
2009-08-31 10:30:00,27.26,27.26,27.17,27.2,329500.0,18.5291,18.5291,18.4679,18.4883,329500.0
2009-08-31 10:35:00,27.2,27.23,27.18,27.2,271000.0,18.4883,18.5087,18.4747,18.4883,271000.0
2009-08-31 10:40:00,27.19,27.32,27.19,27.29,280800.0,18.4815,18.5699,18.4815,18.5495,280800.0
2009-08-31 10:45:00,27.29,27.32,27.29,27.3,124900.0,18.5495,18.5699,18.5495,18.5563,124900.0
2009-08-31 10:50:00,27.31,27.35,27.28,27.28,140200.0,18.5631,18.5902,18.5427,18.5427,140200.0
2009-08-31 10:55:00,27.28,27.32,27.26,27.31,50500.0,18.5427,18.5699,18.5291,18.5631,50500.0
2009-08-31 11:00:00,27.32,27.32,27.25,27.26,90300.0,18.5699,18.5699,18.5223,18.5291,90300.0
2009-08-31 11:05:00,27.26,27.3,27.26,27.3,85100.0,18.5291,18.5563,18.5291,18.5563,85100.0
2009-08-31 11:10:00,27.3,27.31,27.28,27.28,47500.0,18.5563,18.5631,18.5427,18.5427,47500.0
2009-08-31 11:15:00,27.28,27.3,27.27,27.27,66900.0,18.5427,18.5563,18.5359,18.5359,66900.0
2009-08-31 11:20:00,27.27,27.3,27.23,27.26,131300.0,18.5359,18.5563,18.5087,18.5291,131300.0
2009-08-31 11:25:00,27.26,27.28,27.25,27.25,45600.0,18.5291,18.5427,18.5223,18.5223,45600.0
2009-08-31 11:30:00,27.25,27.3,27.24,27.25,110000.0,18.5223,18.5563,18.5155,18.5223,110000.0
2009-08-31 11:35:00,27.24,27.26,27.18,27.26,187600.0,18.5155,18.5291,18.4747,18.5291,187600.0
2009-08-31 11:40:00,27.26,27.28,27.24,27.24,140400.0,18.5291,18.5427,18.5155,18.5155,140400.0
2009-08-31 11:45:00,27.24,27.25,27.23,27.24,63100.0,18.5155,18.5223,18.5087,18.5155,63100.0
2009-08-31 11:50:00,27.24,27.27,27.22,27.23,86500.0,18.5155,18.5359,18.5019,18.5087,86500.0
2009-08-31 11:55:00,27.23,27.26,27.23,27.25,27300.0,18.5087,18.5291,18.5087,18.5223,27300.0
2009-08-31 12:00:00,27.25,27.3,27.25,27.26,85300.0,18.5223,18.5563,18.5223,18.5291,85300.0
2009-08-31 12:05:00,27.26,27.28,27.24,27.27,83700.0,18.5291,18.5427,18.5155,18.5359,83700.0
2009-08-31 12:10:00,27.26,27.3,27.26,27.28,76400.0,18.5291,18.5563,18.5291,18.5427,76400.0
2009-08-31 12:15:00,27.28,27.29,27.25,27.27,43800.0,18.5427,18.5495,18.5223,18.5359,43800.0
2009-08-31 12:20:00,27.27,27.3,27.27,27.3,42800.0,18.5359,18.5563,18.5359,18.5563,42800.0
2009-08-31 12:25:00,27.29,27.29,27.25,27.26,105900.0,18.5495,18.5495,18.5223,18.5291,105900.0
2009-08-31 12:30:00,27.26,27.27,27.25,27.26,43900.0,18.5291,18.5359,18.5223,18.5291,43900.0
2009-08-31 12:35:00,27.26,27.27,27.2,27.23,131200.0,18.5291,18.5359,18.4883,18.5087,131200.0
2009-08-31 12:40:00,27.23,27.25,27.22,27.24,41700.0,18.5087,18.5223,18.5019,18.5155,41700.0
2009-08-31 12:45:00,27.24,27.24,27.22,27.23,22100.0,18.5155,18.5155,18.5019,18.5087,22100.0
2009-08-31 12:50:00,27.22,27.23,27.21,27.22,54100.0,18.5019,18.5087,18.4951,18.5019,54100.0
2009-08-31 12:55:00,27.22,27.23,27.21,27.21,32900.0,18.5019,18.5087,18.4951,18.4951,32900.0
2009-08-31 13:00:00,27.22,27.22,27.2,27.21,82800.0,18.5019,18.5019,18.4883,18.4951,82800.0
2009-08-31 13:05:00,27.21,27.23,27.2,27.22,52000.0,18.4951,18.5087,18.4883,18.5019,52000.0
2009-08-31 13:10:00,27.23,27.26,27.21,27.25,49600.0,18.5087,18.5291,18.4951,18.5223,49600.0
2009-08-31 13:15:00,27.26,27.28,27.25,27.27,41700.0,18.5291,18.5427,18.5223,18.5359,41700.0
2009-08-31 13:20:00,27.27,27.29,27.26,27.27,51600.0,18.5359,18.5495,18.5291,18.5359,51600.0
2009-08-31 13:25:00,27.26,27.28,27.26,27.26,39700.0,18.5291,18.5427,18.5291,18.5291,39700.0
2009-08-31 13:30:00,27.26,27.27,27.23,27.25,80600.0,18.5291,18.5359,18.5087,18.5223,80600.0
2009-08-31 13:35:00,27.25,27.28,27.23,27.28,111800.0,18.5223,18.5427,18.5087,18.5427,111800.0
2009-08-31 13:40:00,27.27,27.28,27.25,27.27,45900.0,18.5359,18.5427,18.5223,18.5359,45900.0
2009-08-31 13:45:00,27.27,27.27,27.23,27.24,39900.0,18.5359,18.5359,18.5087,18.5155,39900.0
2009-08-31 13:50:00,27.24,27.24,27.22,27.23,47000.0,18.5155,18.5155,18.5019,18.5087,47000.0
2009-08-31 13:55:00,27.23,27.23,27.22,27.22,60600.0,18.5087,18.5087,18.5019,18.5019,60600.0
2009-08-31 14:00:00,27.23,27.23,27.2,27.2,70800.0,18.5087,18.5087,18.4883,18.4883,70800.0
2009-08-31 14:05:00,27.2,27.2,27.17,27.19,166100.0,18.4883,18.4883,18.4679,18.4815,166100.0
2009-08-31 14:10:00,27.19,27.19,27.17,27.18,56500.0,18.4815,18.4815,18.4679,18.4747,56500.0
2009-08-31 14:15:00,27.17,27.18,27.17,27.18,22900.0,18.4679,18.4747,18.4679,18.4747,22900.0
2009-08-31 14:20:00,27.17,27.2,27.16,27.19,143300.0,18.4679,18.4883,18.4611,18.4815,143300.0
2009-08-31 14:25:00,27.19,27.2,27.17,27.18,84500.0,18.4815,18.4883,18.4679,18.4747,84500.0
2009-08-31 14:30:00,27.18,27.24,27.18,27.24,72200.0,18.4747,18.5155,18.4747,18.5155,72200.0
2009-08-31 14:35:00,27.23,27.27,27.23,27.25,202300.0,18.5087,18.5359,18.5087,18.5223,202300.0
2009-08-31 14:40:00,27.25,27.26,27.23,27.24,105100.0,18.5223,18.5291,18.5087,18.5155,105100.0
2009-08-31 14:45:00,27.25,27.25,27.23,27.23,97700.0,18.5223,18.5223,18.5087,18.5087,97700.0
2009-08-31 14:50:00,27.24,27.25,27.23,27.25,134700.0,18.5155,18.5223,18.5087,18.5223,134700.0
2009-08-31 14:55:00,27.25,27.26,27.22,27.23,146500.0,18.5223,18.5291,18.5019,18.5087,146500.0
2009-08-31 15:00:00,27.22,27.23,27.16,27.16,171600.0,18.5019,18.5087,18.4611,18.4611,171600.0
2009-08-31 15:05:00,27.16,27.17,27.14,27.14,114000.0,18.4611,18.4679,18.4475,18.4475,114000.0
2009-08-31 15:10:00,27.14,27.16,27.12,27.14,271400.0,18.4475,18.4611,18.4339,18.4475,271400.0
2009-08-31 15:15:00,27.14,27.17,27.14,27.15,258300.0,18.4475,18.4679,18.4475,18.4543,258300.0
2009-08-31 15:20:00,27.15,27.17,27.13,27.14,205400.0,18.4543,18.4679,18.4407,18.4475,205400.0
2009-08-31 15:25:00,27.13,27.18,27.1,27.16,319000.0,18.4407,18.4747,18.4203,18.4611,319000.0
2009-08-31 15:30:00,27.15,27.21,27.15,27.21,194400.0,18.4543,18.4951,18.4543,18.4951,194400.0
2009-08-31 15:35:00,27.21,27.24,27.2,27.23,198300.0,18.4951,18.5155,18.4883,18.5087,198300.0
2009-08-31 15:40:00,27.24,27.24,27.2,27.21,136600.0,18.5155,18.5155,18.4883,18.4951,136600.0
2009-08-31 15:45:00,27.21,27.26,27.2,27.26,342700.0,18.4951,18.5291,18.4883,18.5291,342700.0
2009-08-31 15:50:00,27.25,27.27,27.23,27.27,472800.0,18.5223,18.5359,18.5087,18.5359,472800.0
2009-08-31 15:55:00,27.27,27.31,27.26,27.29,809200.0,18.5359,18.5631,18.5291,18.5495,809200.0
2009-09-01 09:30:00,27.01,27.09,26.9,27.02,387900.0,18.5136,18.5685,18.4382,18.5205,387900.0
2009-09-01 09:35:00,27.02,27.1,27.0,27.09,223400.0,18.5205,18.5753,18.5068,18.5685,223400.0
2009-09-01 09:40:00,27.1,27.2,27.06,27.2,175700.0,18.5753,18.6439,18.5479,18.6439,175700.0
2009-09-01 09:45:00,27.21,27.3,27.21,27.3,155100.0,18.6507,18.7124,18.6507,18.7124,155100.0
2009-09-01 09:50:00,27.3,27.39,27.26,27.27,281800.0,18.7124,18.7741,18.685,18.6918,281800.0
2009-09-01 09:55:00,27.27,27.37,27.26,27.33,191800.0,18.6918,18.7604,18.685,18.733,191800.0
2009-09-01 10:00:00,27.34,27.48,27.26,27.42,454500.0,18.7398,18.8358,18.685,18.7947,454500.0
2009-09-01 10:05:00,27.43,27.48,27.32,27.33,277800.0,18.8015,18.8358,18.7261,18.733,277800.0
2009-09-01 10:10:00,27.33,27.35,27.2,27.2,233900.0,18.733,18.7467,18.6439,18.6439,233900.0
2009-09-01 10:15:00,27.2,27.25,27.14,27.22,180400.0,18.6439,18.6781,18.6027,18.6576,180400.0
2009-09-01 10:20:00,27.22,27.34,27.18,27.32,150800.0,18.6576,18.7398,18.6301,18.7261,150800.0
2009-09-01 10:25:00,27.32,27.42,27.32,27.38,335800.0,18.7261,18.7947,18.7261,18.7672,335800.0
2009-09-01 10:30:00,27.39,27.44,27.33,27.36,218900.0,18.7741,18.8084,18.733,18.7535,218900.0
2009-09-01 10:35:00,27.36,27.4,27.33,27.37,167400.0,18.7535,18.7809,18.733,18.7604,167400.0
2009-09-01 10:40:00,27.36,27.38,27.34,27.34,155500.0,18.7535,18.7672,18.7398,18.7398,155500.0
2009-09-01 10:45:00,27.34,27.36,27.3,27.34,148000.0,18.7398,18.7535,18.7124,18.7398,148000.0
2009-09-01 10:50:00,27.34,27.37,27.3,27.32,101200.0,18.7398,18.7604,18.7124,18.7261,101200.0
2009-09-01 10:55:00,27.32,27.35,27.26,27.26,121000.0,18.7261,18.7467,18.685,18.685,121000.0
2009-09-01 11:00:00,27.26,27.28,27.2,27.22,261600.0,18.685,18.6987,18.6439,18.6576,261600.0
2009-09-01 11:05:00,27.22,27.23,27.08,27.13,241000.0,18.6576,18.6644,18.5616,18.5959,241000.0
2009-09-01 11:10:00,27.12,27.12,26.97,27.05,321100.0,18.589,18.589,18.4862,18.541,321100.0
2009-09-01 11:15:00,27.04,27.09,26.92,27.09,565500.0,18.5342,18.5685,18.4519,18.5685,565500.0
2009-09-01 11:20:00,27.08,27.09,26.95,26.99,277900.0,18.5616,18.5685,18.4725,18.4999,277900.0
2009-09-01 11:25:00,26.99,27.0,26.82,26.85,229800.0,18.4999,18.5068,18.3834,18.404,229800.0
2009-09-01 11:30:00,26.84,26.84,26.77,26.82,241700.0,18.3971,18.3971,18.3491,18.3834,241700.0
2009-09-01 11:35:00,26.82,26.85,26.69,26.84,247600.0,18.3834,18.404,18.2943,18.3971,247600.0
2009-09-01 11:40:00,26.84,26.94,26.83,26.87,407000.0,18.3971,18.4656,18.3902,18.4177,407000.0
2009-09-01 11:45:00,26.87,26.92,26.83,26.85,127000.0,18.4177,18.4519,18.3902,18.404,127000.0
2009-09-01 11:50:00,26.86,26.88,26.82,26.84,67600.0,18.4108,18.4245,18.3834,18.3971,67600.0
2009-09-01 11:55:00,26.83,26.85,26.72,26.74,115200.0,18.3902,18.404,18.3148,18.3286,115200.0
2009-09-01 12:00:00,26.73,26.81,26.7,26.72,163200.0,18.3217,18.3765,18.3011,18.3148,163200.0
2009-09-01 12:05:00,26.72,26.77,26.71,26.76,85900.0,18.3148,18.3491,18.308,18.3423,85900.0
2009-09-01 12:10:00,26.76,26.77,26.74,26.77,61000.0,18.3423,18.3491,18.3286,18.3491,61000.0
2009-09-01 12:15:00,26.77,26.82,26.75,26.75,186300.0,18.3491,18.3834,18.3354,18.3354,186300.0
2009-09-01 12:20:00,26.76,26.79,26.7,26.75,168600.0,18.3423,18.3628,18.3011,18.3354,168600.0
2009-09-01 12:25:00,26.75,26.8,26.74,26.79,191800.0,18.3354,18.3697,18.3286,18.3628,191800.0
2009-09-01 12:30:00,26.78,26.83,26.75,26.83,135900.0,18.356,18.3902,18.3354,18.3902,135900.0
2009-09-01 12:35:00,26.82,26.88,26.8,26.84,187100.0,18.3834,18.4245,18.3697,18.3971,187100.0
2009-09-01 12:40:00,26.84,26.88,26.82,26.88,93200.0,18.3971,18.4245,18.3834,18.4245,93200.0
2009-09-01 12:45:00,26.88,26.89,26.85,26.87,76100.0,18.4245,18.4314,18.404,18.4177,76100.0
2009-09-01 12:50:00,26.86,26.88,26.84,26.86,59100.0,18.4108,18.4245,18.3971,18.4108,59100.0
2009-09-01 12:55:00,26.85,26.88,26.83,26.83,51300.0,18.404,18.4245,18.3902,18.3902,51300.0
2009-09-01 13:00:00,26.84,26.86,26.81,26.82,77300.0,18.3971,18.4108,18.3765,18.3834,77300.0
2009-09-01 13:05:00,26.82,26.83,26.69,26.71,214500.0,18.3834,18.3902,18.2943,18.308,214500.0
2009-09-01 13:10:00,26.7,26.73,26.68,26.72,124100.0,18.3011,18.3217,18.2874,18.3148,124100.0
2009-09-01 13:15:00,26.73,26.74,26.68,26.7,131100.0,18.3217,18.3286,18.2874,18.3011,131100.0
2009-09-01 13:20:00,26.69,26.7,26.67,26.67,58400.0,18.2943,18.3011,18.2806,18.2806,58400.0
2009-09-01 13:25:00,26.67,26.73,26.67,26.71,170800.0,18.2806,18.3217,18.2806,18.308,170800.0
2009-09-01 13:30:00,26.71,26.71,26.63,26.65,172400.0,18.308,18.308,18.2532,18.2669,172400.0
2009-09-01 13:35:00,26.65,26.68,26.63,26.64,88900.0,18.2669,18.2874,18.2532,18.26,88900.0
2009-09-01 13:40:00,26.64,26.78,26.63,26.71,255000.0,18.26,18.356,18.2532,18.308,255000.0
2009-09-01 13:45:00,26.72,26.79,26.71,26.75,144300.0,18.3148,18.3628,18.308,18.3354,144300.0
2009-09-01 13:50:00,26.75,26.77,26.73,26.74,81900.0,18.3354,18.3491,18.3217,18.3286,81900.0
2009-09-01 13:55:00,26.73,26.79,26.73,26.77,49400.0,18.3217,18.3628,18.3217,18.3491,49400.0
2009-09-01 14:00:00,26.77,26.78,26.76,26.76,53500.0,18.3491,18.356,18.3423,18.3423,53500.0
2009-09-01 14:05:00,26.76,26.77,26.74,26.74,75600.0,18.3423,18.3491,18.3286,18.3286,75600.0
2009-09-01 14:10:00,26.74,26.79,26.73,26.75,132600.0,18.3286,18.3628,18.3217,18.3354,132600.0
2009-09-01 14:15:00,26.75,26.79,26.7,26.79,185500.0,18.3354,18.3628,18.3011,18.3628,185500.0
2009-09-01 14:20:00,26.79,26.8,26.72,26.77,189100.0,18.3628,18.3697,18.3148,18.3491,189100.0
2009-09-01 14:25:00,26.76,26.76,26.71,26.76,133100.0,18.3423,18.3423,18.308,18.3423,133100.0
2009-09-01 14:30:00,26.75,26.79,26.73,26.76,87300.0,18.3354,18.3628,18.3217,18.3423,87300.0
2009-09-01 14:35:00,26.77,26.8,26.76,26.79,83700.0,18.3491,18.3697,18.3423,18.3628,83700.0
2009-09-01 14:40:00,26.79,26.8,26.69,26.69,155300.0,18.3628,18.3697,18.2943,18.2943,155300.0
2009-09-01 14:45:00,26.7,26.72,26.69,26.71,146100.0,18.3011,18.3148,18.2943,18.308,146100.0
2009-09-01 14:50:00,26.71,26.76,26.71,26.74,159600.0,18.308,18.3423,18.308,18.3286,159600.0
2009-09-01 14:55:00,26.74,26.79,26.74,26.76,103700.0,18.3286,18.3628,18.3286,18.3423,103700.0
2009-09-01 15:00:00,26.77,26.78,26.75,26.78,65200.0,18.3491,18.356,18.3354,18.356,65200.0
2009-09-01 15:05:00,26.78,26.81,26.75,26.76,208800.0,18.356,18.3765,18.3354,18.3423,208800.0
2009-09-01 15:10:00,26.77,26.8,26.74,26.78,150500.0,18.3491,18.3697,18.3286,18.356,150500.0
2009-09-01 15:15:00,26.79,26.81,26.77,26.81,91700.0,18.3628,18.3765,18.3491,18.3765,91700.0
2009-09-01 15:20:00,26.81,26.81,26.78,26.79,135400.0,18.3765,18.3765,18.356,18.3628,135400.0
2009-09-01 15:25:00,26.79,26.8,26.73,26.73,159500.0,18.3628,18.3697,18.3217,18.3217,159500.0
2009-09-01 15:30:00,26.74,26.77,26.73,26.76,147500.0,18.3286,18.3491,18.3217,18.3423,147500.0
2009-09-01 15:35:00,26.76,26.76,26.71,26.73,159900.0,18.3423,18.3423,18.308,18.3217,159900.0
2009-09-01 15:40:00,26.72,26.75,26.7,26.7,315400.0,18.3148,18.3354,18.3011,18.3011,315400.0
2009-09-01 15:45:00,26.7,26.71,26.65,26.69,359700.0,18.3011,18.308,18.2669,18.2943,359700.0
2009-09-01 15:50:00,26.69,26.79,26.68,26.79,362200.0,18.2943,18.3628,18.2874,18.3628,362200.0
2009-09-01 15:55:00,26.78,26.81,26.72,26.72,747000.0,18.356,18.3765,18.3148,18.3148,747000.0
2009-09-02 09:30:00,26.62,26.72,26.6,26.71,216000.0,18.2463,18.3148,18.2326,18.308,216000.0
2009-09-02 09:35:00,26.72,26.73,26.63,26.63,222300.0,18.3148,18.3217,18.2532,18.2532,222300.0
2009-09-02 09:40:00,26.63,26.76,26.63,26.72,268900.0,18.2532,18.3423,18.2532,18.3148,268900.0
2009-09-02 09:45:00,26.73,26.76,26.69,26.72,169500.0,18.3217,18.3423,18.2943,18.3148,169500.0
2009-09-02 09:50:00,26.72,26.82,26.71,26.74,239700.0,18.3148,18.3834,18.308,18.3286,239700.0
2009-09-02 09:55:00,26.73,26.74,26.6,26.62,256000.0,18.3217,18.3286,18.2326,18.2463,256000.0
2009-09-02 10:00:00,26.62,26.67,26.57,26.59,277300.0,18.2463,18.2806,18.212,18.2257,277300.0
2009-09-02 10:05:00,26.59,26.7,26.58,26.67,365300.0,18.2257,18.3011,18.2189,18.2806,365300.0
2009-09-02 10:10:00,26.67,26.74,26.63,26.67,288200.0,18.2806,18.3286,18.2532,18.2806,288200.0
2009-09-02 10:15:00,26.66,26.67,26.6,26.66,188000.0,18.2737,18.2806,18.2326,18.2737,188000.0
2009-09-02 10:20:00,26.66,26.66,26.59,26.61,172500.0,18.2737,18.2737,18.2257,18.2394,172500.0
2009-09-02 10:25:00,26.61,26.62,26.52,26.53,163700.0,18.2394,18.2463,18.1778,18.1846,163700.0
2009-09-02 10:30:00,26.52,26.58,26.4,26.48,349200.0,18.1778,18.2189,18.0955,18.1503,349200.0
2009-09-02 10:35:00,26.48,26.6,26.48,26.59,177800.0,18.1503,18.2326,18.1503,18.2257,177800.0
2009-09-02 10:40:00,26.6,26.66,26.58,26.64,144700.0,18.2326,18.2737,18.2189,18.26,144700.0
2009-09-02 10:45:00,26.65,26.68,26.61,26.61,104800.0,18.2669,18.2874,18.2394,18.2394,104800.0
2009-09-02 10:50:00,26.61,26.63,26.53,26.56,146700.0,18.2394,18.2532,18.1846,18.2052,146700.0
2009-09-02 10:55:00,26.57,26.65,26.56,26.64,92900.0,18.212,18.2669,18.2052,18.26,92900.0
2009-09-02 11:00:00,26.64,26.64,26.56,26.57,60900.0,18.26,18.26,18.2052,18.212,60900.0
2009-09-02 11:05:00,26.58,26.59,26.5,26.5,120200.0,18.2189,18.2257,18.1641,18.1641,120200.0
2009-09-02 11:10:00,26.5,26.56,26.5,26.51,87200.0,18.1641,18.2052,18.1641,18.1709,87200.0
2009-09-02 11:15:00,26.5,26.55,26.49,26.52,117900.0,18.1641,18.1983,18.1572,18.1778,117900.0
2009-09-02 11:20:00,26.51,26.56,26.51,26.53,49700.0,18.1709,18.2052,18.1709,18.1846,49700.0
2009-09-02 11:25:00,26.53,26.54,26.49,26.52,74300.0,18.1846,18.1915,18.1572,18.1778,74300.0
2009-09-02 11:30:00,26.52,26.56,26.47,26.49,124300.0,18.1778,18.2052,18.1435,18.1572,124300.0
2009-09-02 11:35:00,26.49,26.51,26.46,26.48,118400.0,18.1572,18.1709,18.1366,18.1503,118400.0
2009-09-02 11:40:00,26.49,26.51,26.45,26.46,65800.0,18.1572,18.1709,18.1298,18.1366,65800.0
2009-09-02 11:45:00,26.46,26.47,26.45,26.47,116900.0,18.1366,18.1435,18.1298,18.1435,116900.0
2009-09-02 11:50:00,26.46,26.51,26.46,26.47,47100.0,18.1366,18.1709,18.1366,18.1435,47100.0
2009-09-02 11:55:00,26.47,26.48,26.42,26.42,69600.0,18.1435,18.1503,18.1092,18.1092,69600.0
2009-09-02 12:00:00,26.43,26.45,26.36,26.36,182700.0,18.1161,18.1298,18.0681,18.0681,182700.0
2009-09-02 12:05:00,26.36,26.41,26.35,26.41,159300.0,18.0681,18.1024,18.0612,18.1024,159300.0
2009-09-02 12:10:00,26.41,26.44,26.38,26.38,89900.0,18.1024,18.1229,18.0818,18.0818,89900.0
2009-09-02 12:15:00,26.39,26.4,26.38,26.39,34300.0,18.0887,18.0955,18.0818,18.0887,34300.0
2009-09-02 12:20:00,26.39,26.46,26.39,26.46,76600.0,18.0887,18.1366,18.0887,18.1366,76600.0
2009-09-02 12:25:00,26.46,26.49,26.45,26.47,69600.0,18.1366,18.1572,18.1298,18.1435,69600.0
2009-09-02 12:30:00,26.47,26.49,26.47,26.49,333500.0,18.1435,18.1572,18.1435,18.1572,333500.0
2009-09-02 12:35:00,26.48,26.53,26.48,26.5,100000.0,18.1503,18.1846,18.1503,18.1641,100000.0
2009-09-02 12:40:00,26.5,26.51,26.5,26.5,27700.0,18.1641,18.1709,18.1641,18.1641,27700.0
2009-09-02 12:45:00,26.51,26.53,26.5,26.53,58800.0,18.1709,18.1846,18.1641,18.1846,58800.0
2009-09-02 12:50:00,26.53,26.54,26.49,26.5,30600.0,18.1846,18.1915,18.1572,18.1641,30600.0
2009-09-02 12:55:00,26.5,26.51,26.48,26.5,85200.0,18.1641,18.1709,18.1503,18.1641,85200.0
2009-09-02 13:00:00,26.5,26.5,26.46,26.46,63500.0,18.1641,18.1641,18.1366,18.1366,63500.0
2009-09-02 13:05:00,26.46,26.47,26.43,26.45,60500.0,18.1366,18.1435,18.1161,18.1298,60500.0
2009-09-02 13:10:00,26.45,26.48,26.45,26.45,34000.0,18.1298,18.1503,18.1298,18.1298,34000.0
2009-09-02 13:15:00,26.46,26.49,26.45,26.48,26200.0,18.1366,18.1572,18.1298,18.1503,26200.0
2009-09-02 13:20:00,26.48,26.48,26.46,26.48,36400.0,18.1503,18.1503,18.1366,18.1503,36400.0
2009-09-02 13:25:00,26.48,26.48,26.46,26.48,25000.0,18.1503,18.1503,18.1366,18.1503,25000.0
2009-09-02 13:30:00,26.48,26.48,26.45,26.45,40700.0,18.1503,18.1503,18.1298,18.1298,40700.0
2009-09-02 13:35:00,26.46,26.47,26.45,26.45,31900.0,18.1366,18.1435,18.1298,18.1298,31900.0
2009-09-02 13:40:00,26.45,26.5,26.45,26.5,34900.0,18.1298,18.1641,18.1298,18.1641,34900.0
2009-09-02 13:45:00,26.5,26.52,26.49,26.52,25200.0,18.1641,18.1778,18.1572,18.1778,25200.0
2009-09-02 13:50:00,26.52,26.52,26.5,26.5,62100.0,18.1778,18.1778,18.1641,18.1641,62100.0
2009-09-02 13:55:00,26.5,26.5,26.47,26.47,78400.0,18.1641,18.1641,18.1435,18.1435,78400.0
2009-09-02 14:00:00,26.48,26.51,26.46,26.48,102400.0,18.1503,18.1709,18.1366,18.1503,102400.0
2009-09-02 14:05:00,26.48,26.5,26.48,26.5,60200.0,18.1503,18.1641,18.1503,18.1641,60200.0
2009-09-02 14:10:00,26.5,26.5,26.48,26.49,32000.0,18.1641,18.1641,18.1503,18.1572,32000.0
2009-09-02 14:15:00,26.49,26.52,26.47,26.52,95000.0,18.1572,18.1778,18.1435,18.1778,95000.0
2009-09-02 14:20:00,26.52,26.55,26.51,26.52,103000.0,18.1778,18.1983,18.1709,18.1778,103000.0
2009-09-02 14:25:00,26.51,26.55,26.51,26.54,52900.0,18.1709,18.1983,18.1709,18.1915,52900.0
2009-09-02 14:30:00,26.55,26.56,26.52,26.56,81400.0,18.1983,18.2052,18.1778,18.2052,81400.0
2009-09-02 14:35:00,26.56,26.57,26.55,26.55,91200.0,18.2052,18.212,18.1983,18.1983,91200.0
2009-09-02 14:40:00,26.55,26.59,26.53,26.54,153400.0,18.1983,18.2257,18.1846,18.1915,153400.0
2009-09-02 14:45:00,26.55,26.55,26.52,26.55,42700.0,18.1983,18.1983,18.1778,18.1983,42700.0
2009-09-02 14:50:00,26.55,26.56,26.54,26.54,54500.0,18.1983,18.2052,18.1915,18.1915,54500.0
2009-09-02 14:55:00,26.54,26.56,26.51,26.51,101400.0,18.1915,18.2052,18.1709,18.1709,101400.0
2009-09-02 15:00:00,26.51,26.52,26.5,26.5,70300.0,18.1709,18.1778,18.1641,18.1641,70300.0
2009-09-02 15:05:00,26.5,26.55,26.5,26.54,61700.0,18.1641,18.1983,18.1641,18.1915,61700.0
2009-09-02 15:10:00,26.53,26.54,26.52,26.52,66000.0,18.1846,18.1915,18.1778,18.1778,66000.0
2009-09-02 15:15:00,26.52,26.62,26.52,26.61,127200.0,18.1778,18.2463,18.1778,18.2394,127200.0
2009-09-02 15:20:00,26.62,26.62,26.6,26.6,57900.0,18.2463,18.2463,18.2326,18.2326,57900.0
2009-09-02 15:25:00,26.6,26.61,26.55,26.55,151500.0,18.2326,18.2394,18.1983,18.1983,151500.0
2009-09-02 15:30:00,26.56,26.59,26.55,26.57,90500.0,18.2052,18.2257,18.1983,18.212,90500.0
2009-09-02 15:35:00,26.57,26.59,26.55,26.59,106100.0,18.212,18.2257,18.1983,18.2257,106100.0
2009-09-02 15:40:00,26.58,26.6,26.55,26.56,145700.0,18.2189,18.2326,18.1983,18.2052,145700.0
2009-09-02 15:45:00,26.56,26.57,26.53,26.53,152400.0,18.2052,18.212,18.1846,18.1846,152400.0
2009-09-02 15:50:00,26.54,26.58,26.53,26.56,342600.0,18.1915,18.2189,18.1846,18.2052,342600.0
2009-09-02 15:55:00,26.56,26.56,26.51,26.51,484400.0,18.2052,18.2052,18.1709,18.1709,484400.0
2009-09-03 09:30:00,26.6,26.65,26.51,26.62,346200.0,18.2326,18.2669,18.1709,18.2463,346200.0
2009-09-03 09:35:00,26.63,26.68,26.55,26.6,204000.0,18.2532,18.2874,18.1983,18.2326,204000.0
2009-09-03 09:40:00,26.61,26.61,26.52,26.55,192800.0,18.2394,18.2394,18.1778,18.1983,192800.0
2009-09-03 09:45:00,26.55,26.59,26.52,26.56,93900.0,18.1983,18.2257,18.1778,18.2052,93900.0
2009-09-03 09:50:00,26.57,26.64,26.56,26.62,123700.0,18.212,18.26,18.2052,18.2463,123700.0
2009-09-03 09:55:00,26.62,26.64,26.5,26.59,239300.0,18.2463,18.26,18.1641,18.2257,239300.0
2009-09-03 10:00:00,26.58,26.64,26.47,26.52,321100.0,18.2189,18.26,18.1435,18.1778,321100.0
2009-09-03 10:05:00,26.52,26.58,26.45,26.58,199500.0,18.1778,18.2189,18.1298,18.2189,199500.0
2009-09-03 10:10:00,26.59,26.6,26.49,26.55,155000.0,18.2257,18.2326,18.1572,18.1983,155000.0
2009-09-03 10:15:00,26.55,26.56,26.46,26.49,147700.0,18.1983,18.2052,18.1366,18.1572,147700.0
2009-09-03 10:20:00,26.48,26.54,26.43,26.5,137400.0,18.1503,18.1915,18.1161,18.1641,137400.0
2009-09-03 10:25:00,26.5,26.54,26.47,26.53,79800.0,18.1641,18.1915,18.1435,18.1846,79800.0
2009-09-03 10:30:00,26.53,26.58,26.53,26.58,154200.0,18.1846,18.2189,18.1846,18.2189,154200.0
2009-09-03 10:35:00,26.58,26.62,26.56,26.62,135800.0,18.2189,18.2463,18.2052,18.2463,135800.0
2009-09-03 10:40:00,26.61,26.65,26.59,26.63,170700.0,18.2394,18.2669,18.2257,18.2532,170700.0
2009-09-03 10:45:00,26.63,26.68,26.6,26.64,112300.0,18.2532,18.2874,18.2326,18.26,112300.0
2009-09-03 10:50:00,26.64,26.67,26.61,26.63,148400.0,18.26,18.2806,18.2394,18.2532,148400.0
2009-09-03 10:55:00,26.63,26.65,26.62,26.63,44700.0,18.2532,18.2669,18.2463,18.2532,44700.0
2009-09-03 11:00:00,26.64,26.72,26.64,26.69,136200.0,18.26,18.3148,18.26,18.2943,136200.0
2009-09-03 11:05:00,26.68,26.77,26.67,26.76,350500.0,18.2874,18.3491,18.2806,18.3423,350500.0
2009-09-03 11:10:00,26.77,26.8,26.74,26.77,117500.0,18.3491,18.3697,18.3286,18.3491,117500.0
2009-09-03 11:15:00,26.77,26.78,26.74,26.78,88200.0,18.3491,18.356,18.3286,18.356,88200.0
2009-09-03 11:20:00,26.78,26.84,26.78,26.82,119800.0,18.356,18.3971,18.356,18.3834,119800.0
2009-09-03 11:25:00,26.82,26.86,26.82,26.86,187300.0,18.3834,18.4108,18.3834,18.4108,187300.0
2009-09-03 11:30:00,26.85,26.88,26.83,26.84,75600.0,18.404,18.4245,18.3902,18.3971,75600.0
2009-09-03 11:35:00,26.83,26.87,26.83,26.85,88400.0,18.3902,18.4177,18.3902,18.404,88400.0
2009-09-03 11:40:00,26.85,26.86,26.84,26.84,67700.0,18.404,18.4108,18.3971,18.3971,67700.0
2009-09-03 11:45:00,26.84,26.85,26.82,26.83,42300.0,18.3971,18.404,18.3834,18.3902,42300.0
2009-09-03 11:50:00,26.83,26.83,26.75,26.76,200800.0,18.3902,18.3902,18.3354,18.3423,200800.0
2009-09-03 11:55:00,26.76,26.81,26.75,26.79,83300.0,18.3423,18.3765,18.3354,18.3628,83300.0
2009-09-03 12:00:00,26.79,26.82,26.78,26.8,59500.0,18.3628,18.3834,18.356,18.3697,59500.0
2009-09-03 12:05:00,26.81,26.89,26.78,26.86,229100.0,18.3765,18.4314,18.356,18.4108,229100.0
2009-09-03 12:10:00,26.86,26.87,26.82,26.82,56500.0,18.4108,18.4177,18.3834,18.3834,56500.0
2009-09-03 12:15:00,26.82,26.84,26.8,26.8,59700.0,18.3834,18.3971,18.3697,18.3697,59700.0
2009-09-03 12:20:00,26.8,26.81,26.78,26.78,33100.0,18.3697,18.3765,18.356,18.356,33100.0
2009-09-03 12:25:00,26.78,26.79,26.76,26.76,38100.0,18.356,18.3628,18.3423,18.3423,38100.0
2009-09-03 12:30:00,26.76,26.77,26.73,26.73,51300.0,18.3423,18.3491,18.3217,18.3217,51300.0
2009-09-03 12:35:00,26.73,26.73,26.7,26.7,68600.0,18.3217,18.3217,18.3011,18.3011,68600.0
2009-09-03 12:40:00,26.7,26.72,26.7,26.72,35400.0,18.3011,18.3148,18.3011,18.3148,35400.0
2009-09-03 12:45:00,26.71,26.73,26.71,26.73,24500.0,18.308,18.3217,18.308,18.3217,24500.0
2009-09-03 12:50:00,26.73,26.76,26.72,26.76,66500.0,18.3217,18.3423,18.3148,18.3423,66500.0
2009-09-03 12:55:00,26.76,26.77,26.75,26.77,82700.0,18.3423,18.3491,18.3354,18.3491,82700.0
2009-09-03 13:00:00,26.76,26.79,26.76,26.79,67800.0,18.3423,18.3628,18.3423,18.3628,67800.0
2009-09-03 13:05:00,26.79,26.79,26.76,26.77,35000.0,18.3628,18.3628,18.3423,18.3491,35000.0
2009-09-03 13:10:00,26.77,26.79,26.76,26.76,31600.0,18.3491,18.3628,18.3423,18.3423,31600.0
2009-09-03 13:15:00,26.76,26.77,26.76,26.76,17300.0,18.3423,18.3491,18.3423,18.3423,17300.0
2009-09-03 13:20:00,26.76,26.79,26.76,26.78,68600.0,18.3423,18.3628,18.3423,18.356,68600.0
2009-09-03 13:25:00,26.78,26.78,26.77,26.77,23200.0,18.356,18.356,18.3491,18.3491,23200.0
2009-09-03 13:30:00,26.77,26.8,26.76,26.76,112600.0,18.3491,18.3697,18.3423,18.3423,112600.0
2009-09-03 13:35:00,26.77,26.79,26.75,26.76,65000.0,18.3491,18.3628,18.3354,18.3423,65000.0
2009-09-03 13:40:00,26.75,26.77,26.74,26.74,125400.0,18.3354,18.3491,18.3286,18.3286,125400.0
2009-09-03 13:45:00,26.75,26.75,26.74,26.75,28300.0,18.3354,18.3354,18.3286,18.3354,28300.0
2009-09-03 13:50:00,26.74,26.75,26.73,26.74,22200.0,18.3286,18.3354,18.3217,18.3286,22200.0
2009-09-03 13:55:00,26.73,26.75,26.73,26.74,61100.0,18.3217,18.3354,18.3217,18.3286,61100.0
2009-09-03 14:00:00,26.74,26.76,26.73,26.75,28200.0,18.3286,18.3423,18.3217,18.3354,28200.0
2009-09-03 14:05:00,26.76,26.78,26.76,26.76,46900.0,18.3423,18.356,18.3423,18.3423,46900.0
2009-09-03 14:10:00,26.76,26.77,26.73,26.74,63400.0,18.3423,18.3491,18.3217,18.3286,63400.0
2009-09-03 14:15:00,26.74,26.75,26.73,26.74,25300.0,18.3286,18.3354,18.3217,18.3286,25300.0
2009-09-03 14:20:00,26.74,26.75,26.73,26.74,42600.0,18.3286,18.3354,18.3217,18.3286,42600.0
2009-09-03 14:25:00,26.74,26.75,26.74,26.75,23400.0,18.3286,18.3354,18.3286,18.3354,23400.0
2009-09-03 14:30:00,26.75,26.76,26.74,26.76,26100.0,18.3354,18.3423,18.3286,18.3423,26100.0
2009-09-03 14:35:00,26.75,26.77,26.73,26.73,51800.0,18.3354,18.3491,18.3217,18.3217,51800.0
2009-09-03 14:40:00,26.73,26.74,26.71,26.72,45400.0,18.3217,18.3286,18.308,18.3148,45400.0
2009-09-03 14:45:00,26.72,26.78,26.72,26.77,104800.0,18.3148,18.356,18.3148,18.3491,104800.0
2009-09-03 14:50:00,26.77,26.8,26.77,26.79,46700.0,18.3491,18.3697,18.3491,18.3628,46700.0
2009-09-03 14:55:00,26.79,26.81,26.78,26.81,38600.0,18.3628,18.3765,18.356,18.3765,38600.0
2009-09-03 15:00:00,26.81,26.83,26.77,26.8,93900.0,18.3765,18.3902,18.3491,18.3697,93900.0
2009-09-03 15:05:00,26.8,26.86,26.8,26.85,94300.0,18.3697,18.4108,18.3697,18.404,94300.0
2009-09-03 15:10:00,26.86,26.88,26.85,26.88,50600.0,18.4108,18.4245,18.404,18.4245,50600.0
2009-09-03 15:15:00,26.88,26.88,26.84,26.84,37300.0,18.4245,18.4245,18.3971,18.3971,37300.0
2009-09-03 15:20:00,26.85,26.85,26.83,26.84,51600.0,18.404,18.404,18.3902,18.3971,51600.0
2009-09-03 15:25:00,26.85,26.85,26.82,26.84,124500.0,18.404,18.404,18.3834,18.3971,124500.0
2009-09-03 15:30:00,26.84,26.88,26.83,26.83,128000.0,18.3971,18.4245,18.3902,18.3902,128000.0
2009-09-03 15:35:00,26.83,26.9,26.83,26.9,79800.0,18.3902,18.4382,18.3902,18.4382,79800.0
2009-09-03 15:40:00,26.9,26.91,26.87,26.91,167600.0,18.4382,18.4451,18.4177,18.4451,167600.0
2009-09-03 15:45:00,26.9,26.91,26.87,26.89,317500.0,18.4382,18.4451,18.4177,18.4314,317500.0
2009-09-03 15:50:00,26.9,26.9,26.87,26.89,381900.0,18.4382,18.4382,18.4177,18.4314,381900.0
2009-09-03 15:55:00,26.88,26.9,26.88,26.88,507200.0,18.4245,18.4382,18.4245,18.4245,507200.0
2009-09-04 09:30:00,26.93,26.97,26.87,26.96,234400.0,18.4588,18.4862,18.4177,18.4794,234400.0
2009-09-04 09:35:00,26.97,27.0,26.9,26.96,185700.0,18.4862,18.5068,18.4382,18.4794,185700.0
2009-09-04 09:40:00,26.96,27.04,26.9,27.0,264000.0,18.4794,18.5342,18.4382,18.5068,264000.0
2009-09-04 09:45:00,27.0,27.01,26.87,26.89,338000.0,18.5068,18.5136,18.4177,18.4314,338000.0
2009-09-04 09:50:00,26.88,26.92,26.81,26.9,126700.0,18.4245,18.4519,18.3765,18.4382,126700.0
2009-09-04 09:55:00,26.9,26.92,26.82,26.82,155800.0,18.4382,18.4519,18.3834,18.3834,155800.0
2009-09-04 10:00:00,26.81,26.88,26.81,26.83,161100.0,18.3765,18.4245,18.3765,18.3902,161100.0
2009-09-04 10:05:00,26.83,26.88,26.8,26.8,101800.0,18.3902,18.4245,18.3697,18.3697,101800.0
2009-09-04 10:10:00,26.81,26.88,26.76,26.87,160900.0,18.3765,18.4245,18.3423,18.4177,160900.0
2009-09-04 10:15:00,26.88,26.96,26.88,26.95,70800.0,18.4245,18.4794,18.4245,18.4725,70800.0
2009-09-04 10:20:00,26.94,27.0,26.94,27.0,86800.0,18.4656,18.5068,18.4656,18.5068,86800.0
2009-09-04 10:25:00,27.0,27.05,26.99,27.0,97800.0,18.5068,18.541,18.4999,18.5068,97800.0
2009-09-04 10:30:00,26.99,27.02,26.96,27.01,108900.0,18.4999,18.5205,18.4794,18.5136,108900.0
2009-09-04 10:35:00,27.01,27.07,27.0,27.03,93800.0,18.5136,18.5547,18.5068,18.5273,93800.0
2009-09-04 10:40:00,27.04,27.06,27.03,27.03,71700.0,18.5342,18.5479,18.5273,18.5273,71700.0
2009-09-04 10:45:00,27.03,27.06,27.02,27.05,89500.0,18.5273,18.5479,18.5205,18.541,89500.0
2009-09-04 10:50:00,27.05,27.06,27.02,27.03,78200.0,18.541,18.5479,18.5205,18.5273,78200.0
2009-09-04 10:55:00,27.03,27.05,27.01,27.05,74000.0,18.5273,18.541,18.5136,18.541,74000.0
2009-09-04 11:00:00,27.04,27.05,26.96,26.96,81800.0,18.5342,18.541,18.4794,18.4794,81800.0
2009-09-04 11:05:00,26.96,26.98,26.96,26.97,46800.0,18.4794,18.4931,18.4794,18.4862,46800.0
2009-09-04 11:10:00,26.96,26.99,26.96,26.99,40800.0,18.4794,18.4999,18.4794,18.4999,40800.0
2009-09-04 11:15:00,26.98,26.99,26.96,26.96,21800.0,18.4931,18.4999,18.4794,18.4794,21800.0
2009-09-04 11:20:00,26.97,26.98,26.94,26.96,82100.0,18.4862,18.4931,18.4656,18.4794,82100.0
2009-09-04 11:25:00,26.96,26.96,26.94,26.95,28200.0,18.4794,18.4794,18.4656,18.4725,28200.0
2009-09-04 11:30:00,26.94,26.97,26.93,26.94,67900.0,18.4656,18.4862,18.4588,18.4656,67900.0
2009-09-04 11:35:00,26.93,26.98,26.93,26.96,48700.0,18.4588,18.4931,18.4588,18.4794,48700.0
2009-09-04 11:40:00,26.96,26.97,26.93,26.93,81600.0,18.4794,18.4862,18.4588,18.4588,81600.0
2009-09-04 11:45:00,26.93,26.95,26.93,26.94,23900.0,18.4588,18.4725,18.4588,18.4656,23900.0
2009-09-04 11:50:00,26.94,26.97,26.94,26.96,28600.0,18.4656,18.4862,18.4656,18.4794,28600.0
2009-09-04 11:55:00,26.97,27.02,26.95,27.02,115300.0,18.4862,18.5205,18.4725,18.5205,115300.0
2009-09-04 12:00:00,27.02,27.05,27.0,27.04,221300.0,18.5205,18.541,18.5068,18.5342,221300.0
2009-09-04 12:05:00,27.04,27.16,27.03,27.15,154600.0,18.5342,18.6164,18.5273,18.6096,154600.0
2009-09-04 12:10:00,27.15,27.15,27.08,27.13,78300.0,18.6096,18.6096,18.5616,18.5959,78300.0
2009-09-04 12:15:00,27.13,27.15,27.11,27.12,62600.0,18.5959,18.6096,18.5822,18.589,62600.0
2009-09-04 12:20:00,27.12,27.14,27.11,27.14,42300.0,18.589,18.6027,18.5822,18.6027,42300.0
2009-09-04 12:25:00,27.14,27.14,27.08,27.09,73700.0,18.6027,18.6027,18.5616,18.5685,73700.0
2009-09-04 12:30:00,27.09,27.11,27.04,27.07,156300.0,18.5685,18.5822,18.5342,18.5547,156300.0
2009-09-04 12:35:00,27.06,27.08,27.06,27.06,53300.0,18.5479,18.5616,18.5479,18.5479,53300.0
2009-09-04 12:40:00,27.06,27.08,27.06,27.07,34900.0,18.5479,18.5616,18.5479,18.5547,34900.0
2009-09-04 12:45:00,27.07,27.08,27.07,27.07,10100.0,18.5547,18.5616,18.5547,18.5547,10100.0
2009-09-04 12:50:00,27.08,27.09,27.07,27.07,32800.0,18.5616,18.5685,18.5547,18.5547,32800.0
2009-09-04 12:55:00,27.07,27.1,27.07,27.09,41400.0,18.5547,18.5753,18.5547,18.5685,41400.0
2009-09-04 13:00:00,27.09,27.09,27.06,27.07,18600.0,18.5685,18.5685,18.5479,18.5547,18600.0
2009-09-04 13:05:00,27.06,27.08,27.05,27.05,34100.0,18.5479,18.5616,18.541,18.541,34100.0
2009-09-04 13:10:00,27.06,27.06,27.05,27.06,23600.0,18.5479,18.5479,18.541,18.5479,23600.0
2009-09-04 13:15:00,27.05,27.09,27.05,27.09,31600.0,18.541,18.5685,18.541,18.5685,31600.0
2009-09-04 13:20:00,27.08,27.11,27.07,27.08,69000.0,18.5616,18.5822,18.5547,18.5616,69000.0
2009-09-04 13:25:00,27.08,27.09,27.06,27.06,57600.0,18.5616,18.5685,18.5479,18.5479,57600.0
2009-09-04 13:30:00,27.06,27.07,27.06,27.06,49600.0,18.5479,18.5547,18.5479,18.5479,49600.0
2009-09-04 13:35:00,27.06,27.06,27.03,27.04,37100.0,18.5479,18.5479,18.5273,18.5342,37100.0
2009-09-04 13:40:00,27.03,27.03,27.0,27.0,28700.0,18.5273,18.5273,18.5068,18.5068,28700.0
2009-09-04 13:45:00,27.0,27.02,27.0,27.01,25000.0,18.5068,18.5205,18.5068,18.5136,25000.0
2009-09-04 13:50:00,27.01,27.02,27.01,27.02,38300.0,18.5136,18.5205,18.5136,18.5205,38300.0
2009-09-04 13:55:00,27.02,27.02,26.99,26.99,70600.0,18.5205,18.5205,18.4999,18.4999,70600.0
2009-09-04 14:00:00,27.0,27.01,26.98,27.0,105600.0,18.5068,18.5136,18.4931,18.5068,105600.0
2009-09-04 14:05:00,27.0,27.0,26.98,27.0,38000.0,18.5068,18.5068,18.4931,18.5068,38000.0
2009-09-04 14:10:00,27.0,27.0,26.98,26.99,47500.0,18.5068,18.5068,18.4931,18.4999,47500.0
2009-09-04 14:15:00,26.98,26.99,26.98,26.99,49800.0,18.4931,18.4999,18.4931,18.4999,49800.0
2009-09-04 14:20:00,26.98,27.0,26.98,26.98,59600.0,18.4931,18.5068,18.4931,18.4931,59600.0
2009-09-04 14:25:00,26.99,26.99,26.92,26.92,72200.0,18.4999,18.4999,18.4519,18.4519,72200.0
2009-09-04 14:30:00,26.93,26.93,26.91,26.91,51100.0,18.4588,18.4588,18.4451,18.4451,51100.0
2009-09-04 14:35:00,26.92,26.93,26.9,26.91,74400.0,18.4519,18.4588,18.4382,18.4451,74400.0
2009-09-04 14:40:00,26.91,26.93,26.9,26.93,53600.0,18.4451,18.4588,18.4382,18.4588,53600.0
2009-09-04 14:45:00,26.93,26.95,26.92,26.94,59400.0,18.4588,18.4725,18.4519,18.4656,59400.0
2009-09-04 14:50:00,26.95,26.99,26.94,26.98,147500.0,18.4725,18.4999,18.4656,18.4931,147500.0
2009-09-04 14:55:00,26.99,27.0,26.97,26.99,93600.0,18.4999,18.5068,18.4862,18.4999,93600.0
2009-09-04 15:00:00,27.0,27.0,26.97,26.98,98500.0,18.5068,18.5068,18.4862,18.4931,98500.0
2009-09-04 15:05:00,26.99,27.0,26.92,26.92,132700.0,18.4999,18.5068,18.4519,18.4519,132700.0
2009-09-04 15:10:00,26.92,26.94,26.91,26.94,63300.0,18.4519,18.4656,18.4451,18.4656,63300.0
2009-09-04 15:15:00,26.93,26.94,26.92,26.93,62700.0,18.4588,18.4656,18.4519,18.4588,62700.0
2009-09-04 15:20:00,26.93,26.95,26.92,26.94,78200.0,18.4588,18.4725,18.4519,18.4656,78200.0
2009-09-04 15:25:00,26.94,26.95,26.93,26.94,56900.0,18.4656,18.4725,18.4588,18.4656,56900.0
2009-09-04 15:30:00,26.94,26.96,26.93,26.93,99700.0,18.4656,18.4794,18.4588,18.4588,99700.0
2009-09-04 15:35:00,26.94,26.99,26.93,26.99,123500.0,18.4656,18.4999,18.4588,18.4999,123500.0
2009-09-04 15:40:00,26.99,27.02,26.98,26.99,206500.0,18.4999,18.5205,18.4931,18.4999,206500.0
2009-09-04 15:45:00,27.0,27.04,26.99,27.03,114600.0,18.5068,18.5342,18.4999,18.5273,114600.0
2009-09-04 15:50:00,27.04,27.06,27.0,27.0,279400.0,18.5342,18.5479,18.5068,18.5068,279400.0
2009-09-04 15:55:00,27.01,27.04,27.0,27.03,435300.0,18.5136,18.5342,18.5068,18.5273,435300.0
2009-09-08 09:30:00,27.23,27.26,27.11,27.21,289100.0,18.6644,18.685,18.5822,18.6507,289100.0
2009-09-08 09:35:00,27.2,27.22,27.11,27.17,170200.0,18.6439,18.6576,18.5822,18.6233,170200.0
2009-09-08 09:40:00,27.16,27.17,27.04,27.12,278700.0,18.6164,18.6233,18.5342,18.589,278700.0
2009-09-08 09:45:00,27.13,27.22,27.11,27.19,151900.0,18.5959,18.6576,18.5822,18.637,151900.0
2009-09-08 09:50:00,27.2,27.24,27.18,27.24,106900.0,18.6439,18.6713,18.6301,18.6713,106900.0
2009-09-08 09:55:00,27.25,27.26,27.11,27.14,317100.0,18.6781,18.685,18.5822,18.6027,317100.0
2009-09-08 10:00:00,27.13,27.16,27.07,27.1,156000.0,18.5959,18.6164,18.5547,18.5753,156000.0
2009-09-08 10:05:00,27.1,27.15,27.08,27.13,162500.0,18.5753,18.6096,18.5616,18.5959,162500.0
2009-09-08 10:10:00,27.12,27.21,27.12,27.15,156100.0,18.589,18.6507,18.589,18.6096,156100.0
2009-09-08 10:15:00,27.14,27.16,27.11,27.12,146200.0,18.6027,18.6164,18.5822,18.589,146200.0
2009-09-08 10:20:00,27.13,27.18,27.1,27.17,130500.0,18.5959,18.6301,18.5753,18.6233,130500.0
2009-09-08 10:25:00,27.17,27.21,27.15,27.19,94700.0,18.6233,18.6507,18.6096,18.637,94700.0
2009-09-08 10:30:00,27.2,27.25,27.2,27.23,84200.0,18.6439,18.6781,18.6439,18.6644,84200.0
2009-09-08 10:35:00,27.24,27.27,27.23,27.25,54900.0,18.6713,18.6918,18.6644,18.6781,54900.0
2009-09-08 10:40:00,27.26,27.27,27.23,27.23,56900.0,18.685,18.6918,18.6644,18.6644,56900.0
2009-09-08 10:45:00,27.23,27.25,27.22,27.25,127700.0,18.6644,18.6781,18.6576,18.6781,127700.0
2009-09-08 10:50:00,27.25,27.26,27.24,27.24,49600.0,18.6781,18.685,18.6713,18.6713,49600.0
2009-09-08 10:55:00,27.24,27.31,27.24,27.3,88500.0,18.6713,18.7193,18.6713,18.7124,88500.0
2009-09-08 11:00:00,27.3,27.31,27.29,27.3,85700.0,18.7124,18.7193,18.7055,18.7124,85700.0
2009-09-08 11:05:00,27.3,27.3,27.23,27.23,81200.0,18.7124,18.7124,18.6644,18.6644,81200.0
2009-09-08 11:10:00,27.24,27.29,27.23,27.28,93000.0,18.6713,18.7055,18.6644,18.6987,93000.0
2009-09-08 11:15:00,27.29,27.3,27.28,27.3,43700.0,18.7055,18.7124,18.6987,18.7124,43700.0
2009-09-08 11:20:00,27.3,27.38,27.29,27.38,201400.0,18.7124,18.7672,18.7055,18.7672,201400.0
2009-09-08 11:25:00,27.39,27.4,27.31,27.31,128200.0,18.7741,18.7809,18.7193,18.7193,128200.0
2009-09-08 11:30:00,27.32,27.33,27.25,27.25,83800.0,18.7261,18.733,18.6781,18.6781,83800.0
2009-09-08 11:35:00,27.25,27.26,27.18,27.19,122600.0,18.6781,18.685,18.6301,18.637,122600.0
2009-09-08 11:40:00,27.19,27.23,27.15,27.16,161300.0,18.637,18.6644,18.6096,18.6164,161300.0
2009-09-08 11:45:00,27.16,27.16,27.13,27.15,59300.0,18.6164,18.6164,18.5959,18.6096,59300.0
2009-09-08 11:50:00,27.16,27.16,27.12,27.15,57300.0,18.6164,18.6164,18.589,18.6096,57300.0
2009-09-08 11:55:00,27.16,27.18,27.15,27.17,70600.0,18.6164,18.6301,18.6096,18.6233,70600.0
2009-09-08 12:00:00,27.17,27.18,27.16,27.16,55700.0,18.6233,18.6301,18.6164,18.6164,55700.0
2009-09-08 12:05:00,27.17,27.19,27.16,27.18,61400.0,18.6233,18.637,18.6164,18.6301,61400.0
2009-09-08 12:10:00,27.19,27.19,27.16,27.18,42800.0,18.637,18.637,18.6164,18.6301,42800.0
2009-09-08 12:15:00,27.18,27.19,27.17,27.18,65600.0,18.6301,18.637,18.6233,18.6301,65600.0
2009-09-08 12:20:00,27.19,27.19,27.17,27.18,48900.0,18.637,18.637,18.6233,18.6301,48900.0
2009-09-08 12:25:00,27.18,27.18,27.16,27.17,38500.0,18.6301,18.6301,18.6164,18.6233,38500.0
2009-09-08 12:30:00,27.17,27.17,27.16,27.17,19000.0,18.6233,18.6233,18.6164,18.6233,19000.0
2009-09-08 12:35:00,27.17,27.18,27.16,27.18,25500.0,18.6233,18.6301,18.6164,18.6301,25500.0
2009-09-08 12:40:00,27.18,27.19,27.17,27.17,59100.0,18.6301,18.637,18.6233,18.6233,59100.0
2009-09-08 12:45:00,27.17,27.18,27.16,27.16,44400.0,18.6233,18.6301,18.6164,18.6164,44400.0
2009-09-08 12:50:00,27.17,27.17,27.15,27.17,38300.0,18.6233,18.6233,18.6096,18.6233,38300.0
2009-09-08 12:55:00,27.16,27.18,27.16,27.17,24200.0,18.6164,18.6301,18.6164,18.6233,24200.0
2009-09-08 13:00:00,27.17,27.23,27.15,27.21,825700.0,18.6233,18.6644,18.6096,18.6507,825700.0
2009-09-08 13:05:00,27.2,27.21,27.18,27.19,193200.0,18.6439,18.6507,18.6301,18.637,193200.0
2009-09-08 13:10:00,27.19,27.26,27.18,27.25,331900.0,18.637,18.685,18.6301,18.6781,331900.0
2009-09-08 13:15:00,27.25,27.29,27.24,27.29,55500.0,18.6781,18.7055,18.6713,18.7055,55500.0
2009-09-08 13:20:00,27.29,27.32,27.28,27.32,73700.0,18.7055,18.7261,18.6987,18.7261,73700.0
2009-09-08 13:25:00,27.31,27.32,27.28,27.31,90200.0,18.7193,18.7261,18.6987,18.7193,90200.0
2009-09-08 13:30:00,27.32,27.33,27.31,27.31,44700.0,18.7261,18.733,18.7193,18.7193,44700.0
2009-09-08 13:35:00,27.32,27.32,27.31,27.32,21800.0,18.7261,18.7261,18.7193,18.7261,21800.0
2009-09-08 13:40:00,27.32,27.38,27.31,27.36,137800.0,18.7261,18.7672,18.7193,18.7535,137800.0
2009-09-08 13:45:00,27.37,27.38,27.34,27.34,185000.0,18.7604,18.7672,18.7398,18.7398,185000.0
2009-09-08 13:50:00,27.35,27.4,27.32,27.39,169900.0,18.7467,18.7809,18.7261,18.7741,169900.0
2009-09-08 13:55:00,27.39,27.41,27.37,27.37,193900.0,18.7741,18.7878,18.7604,18.7604,193900.0
2009-09-08 14:00:00,27.38,27.4,27.36,27.39,145200.0,18.7672,18.7809,18.7535,18.7741,145200.0
2009-09-08 14:05:00,27.36,27.4,27.35,27.35,243700.0,18.7535,18.7809,18.7467,18.7467,243700.0
2009-09-08 14:10:00,27.36,27.4,27.35,27.39,43700.0,18.7535,18.7809,18.7467,18.7741,43700.0
2009-09-08 14:15:00,27.4,27.4,27.37,27.4,64800.0,18.7809,18.7809,18.7604,18.7809,64800.0
2009-09-08 14:20:00,27.4,27.44,27.39,27.4,341100.0,18.7809,18.8084,18.7741,18.7809,341100.0
2009-09-08 14:25:00,27.4,27.43,27.38,27.42,267800.0,18.7809,18.8015,18.7672,18.7947,267800.0
2009-09-08 14:30:00,27.42,27.48,27.42,27.45,245400.0,18.7947,18.8358,18.7947,18.8152,245400.0
2009-09-08 14:35:00,27.44,27.5,27.44,27.5,142100.0,18.8084,18.8495,18.8084,18.8495,142100.0
2009-09-08 14:40:00,27.5,27.56,27.48,27.56,297100.0,18.8495,18.8906,18.8358,18.8906,297100.0
2009-09-08 14:45:00,27.56,27.57,27.53,27.54,147800.0,18.8906,18.8975,18.87,18.8769,147800.0
2009-09-08 14:50:00,27.55,27.55,27.52,27.54,89900.0,18.8838,18.8838,18.8632,18.8769,89900.0
2009-09-08 14:55:00,27.53,27.55,27.51,27.52,121700.0,18.87,18.8838,18.8563,18.8632,121700.0
2009-09-08 15:00:00,27.52,27.52,27.45,27.46,145800.0,18.8632,18.8632,18.8152,18.8221,145800.0
2009-09-08 15:05:00,27.47,27.47,27.42,27.43,119200.0,18.8289,18.8289,18.7947,18.8015,119200.0
2009-09-08 15:10:00,27.43,27.43,27.4,27.41,138900.0,18.8015,18.8015,18.7809,18.7878,138900.0
2009-09-08 15:15:00,27.41,27.42,27.38,27.39,186500.0,18.7878,18.7947,18.7672,18.7741,186500.0
2009-09-08 15:20:00,27.39,27.45,27.37,27.44,135100.0,18.7741,18.8152,18.7604,18.8084,135100.0
2009-09-08 15:25:00,27.43,27.44,27.42,27.44,86000.0,18.8015,18.8084,18.7947,18.8084,86000.0
2009-09-08 15:30:00,27.44,27.44,27.42,27.44,186000.0,18.8084,18.8084,18.7947,18.8084,186000.0
2009-09-08 15:35:00,27.45,27.46,27.43,27.46,136000.0,18.8152,18.8221,18.8015,18.8221,136000.0
2009-09-08 15:40:00,27.46,27.52,27.44,27.51,383700.0,18.8221,18.8632,18.8084,18.8563,383700.0
2009-09-08 15:45:00,27.51,27.51,27.48,27.5,221900.0,18.8563,18.8563,18.8358,18.8495,221900.0
2009-09-08 15:50:00,27.5,27.51,27.48,27.49,305700.0,18.8495,18.8563,18.8358,18.8426,305700.0
2009-09-08 15:55:00,27.5,27.5,27.45,27.45,510400.0,18.8495,18.8495,18.8152,18.8152,510400.0
2009-09-09 09:30:00,27.45,27.45,27.25,27.3,318300.0,18.8152,18.8152,18.6781,18.7124,318300.0
2009-09-09 09:35:00,27.28,27.34,27.26,27.28,253400.0,18.6987,18.7398,18.685,18.6987,253400.0
2009-09-09 09:40:00,27.28,27.36,27.26,27.35,166400.0,18.6987,18.7535,18.685,18.7467,166400.0
2009-09-09 09:45:00,27.36,27.44,27.32,27.42,298800.0,18.7535,18.8084,18.7261,18.7947,298800.0
2009-09-09 09:50:00,27.42,27.5,27.4,27.47,221500.0,18.7947,18.8495,18.7809,18.8289,221500.0
2009-09-09 09:55:00,27.48,27.49,27.39,27.39,283100.0,18.8358,18.8426,18.7741,18.7741,283100.0
2009-09-09 10:00:00,27.4,27.46,27.4,27.45,161200.0,18.7809,18.8221,18.7809,18.8152,161200.0
2009-09-09 10:05:00,27.45,27.47,27.43,27.47,96800.0,18.8152,18.8289,18.8015,18.8289,96800.0
2009-09-09 10:10:00,27.46,27.47,27.42,27.43,255500.0,18.8221,18.8289,18.7947,18.8015,255500.0
2009-09-09 10:15:00,27.43,27.5,27.43,27.48,223600.0,18.8015,18.8495,18.8015,18.8358,223600.0
2009-09-09 10:20:00,27.47,27.48,27.38,27.39,268300.0,18.8289,18.8358,18.7672,18.7741,268300.0
2009-09-09 10:25:00,27.4,27.42,27.37,27.4,138300.0,18.7809,18.7947,18.7604,18.7809,138300.0
2009-09-09 10:30:00,27.39,27.4,27.34,27.35,147400.0,18.7741,18.7809,18.7398,18.7467,147400.0
2009-09-09 10:35:00,27.36,27.4,27.35,27.4,105200.0,18.7535,18.7809,18.7467,18.7809,105200.0
2009-09-09 10:40:00,27.4,27.41,27.38,27.4,102900.0,18.7809,18.7878,18.7672,18.7809,102900.0
2009-09-09 10:45:00,27.41,27.41,27.35,27.36,98400.0,18.7878,18.7878,18.7467,18.7535,98400.0
2009-09-09 10:50:00,27.36,27.36,27.34,27.36,51800.0,18.7535,18.7535,18.7398,18.7535,51800.0
2009-09-09 10:55:00,27.35,27.36,27.31,27.31,115100.0,18.7467,18.7535,18.7193,18.7193,115100.0
2009-09-09 11:00:00,27.31,27.34,27.31,27.34,59100.0,18.7193,18.7398,18.7193,18.7398,59100.0
2009-09-09 11:05:00,27.33,27.34,27.27,27.28,170100.0,18.733,18.7398,18.6918,18.6987,170100.0
2009-09-09 11:10:00,27.28,27.29,27.28,27.29,52300.0,18.6987,18.7055,18.6987,18.7055,52300.0
2009-09-09 11:15:00,27.29,27.3,27.28,27.3,90500.0,18.7055,18.7124,18.6987,18.7124,90500.0
2009-09-09 11:20:00,27.3,27.36,27.29,27.36,121300.0,18.7124,18.7535,18.7055,18.7535,121300.0
2009-09-09 11:25:00,27.36,27.37,27.35,27.37,101500.0,18.7535,18.7604,18.7467,18.7604,101500.0
2009-09-09 11:30:00,27.37,27.41,27.36,27.41,162900.0,18.7604,18.7878,18.7535,18.7878,162900.0
2009-09-09 11:35:00,27.41,27.43,27.4,27.42,72300.0,18.7878,18.8015,18.7809,18.7947,72300.0
2009-09-09 11:40:00,27.43,27.44,27.41,27.44,89900.0,18.8015,18.8084,18.7878,18.8084,89900.0
2009-09-09 11:45:00,27.44,27.44,27.39,27.39,96700.0,18.8084,18.8084,18.7741,18.7741,96700.0
2009-09-09 11:50:00,27.4,27.41,27.39,27.39,55200.0,18.7809,18.7878,18.7741,18.7741,55200.0
2009-09-09 11:55:00,27.39,27.39,27.37,27.38,77300.0,18.7741,18.7741,18.7604,18.7672,77300.0
2009-09-09 12:00:00,27.38,27.39,27.36,27.38,72500.0,18.7672,18.7741,18.7535,18.7672,72500.0
2009-09-09 12:05:00,27.39,27.39,27.37,27.38,32600.0,18.7741,18.7741,18.7604,18.7672,32600.0
2009-09-09 12:10:00,27.38,27.38,27.37,27.38,33400.0,18.7672,18.7672,18.7604,18.7672,33400.0
2009-09-09 12:15:00,27.38,27.38,27.37,27.38,38300.0,18.7672,18.7672,18.7604,18.7672,38300.0
2009-09-09 12:20:00,27.38,27.38,27.37,27.38,29700.0,18.7672,18.7672,18.7604,18.7672,29700.0
2009-09-09 12:25:00,27.38,27.4,27.38,27.4,53400.0,18.7672,18.7809,18.7672,18.7809,53400.0
2009-09-09 12:30:00,27.4,27.4,27.38,27.39,78100.0,18.7809,18.7809,18.7672,18.7741,78100.0
2009-09-09 12:35:00,27.38,27.4,27.37,27.4,64800.0,18.7672,18.7809,18.7604,18.7809,64800.0
2009-09-09 12:40:00,27.4,27.41,27.39,27.41,33000.0,18.7809,18.7878,18.7741,18.7878,33000.0
2009-09-09 12:45:00,27.41,27.43,27.4,27.42,39900.0,18.7878,18.8015,18.7809,18.7947,39900.0
2009-09-09 12:50:00,27.42,27.43,27.41,27.42,29200.0,18.7947,18.8015,18.7878,18.7947,29200.0
2009-09-09 12:55:00,27.42,27.42,27.4,27.41,48300.0,18.7947,18.7947,18.7809,18.7878,48300.0
2009-09-09 13:00:00,27.4,27.41,27.38,27.4,136900.0,18.7809,18.7878,18.7672,18.7809,136900.0
2009-09-09 13:05:00,27.39,27.45,27.39,27.42,84900.0,18.7741,18.8152,18.7741,18.7947,84900.0
2009-09-09 13:10:00,27.42,27.44,27.42,27.44,46200.0,18.7947,18.8084,18.7947,18.8084,46200.0
2009-09-09 13:15:00,27.44,27.47,27.43,27.44,78600.0,18.8084,18.8289,18.8015,18.8084,78600.0
2009-09-09 13:20:00,27.44,27.46,27.43,27.43,58600.0,18.8084,18.8221,18.8015,18.8015,58600.0
2009-09-09 13:25:00,27.43,27.44,27.37,27.39,58700.0,18.8015,18.8084,18.7604,18.7741,58700.0
2009-09-09 13:30:00,27.38,27.4,27.38,27.4,41700.0,18.7672,18.7809,18.7672,18.7809,41700.0
2009-09-09 13:35:00,27.4,27.4,27.39,27.4,25800.0,18.7809,18.7809,18.7741,18.7809,25800.0
2009-09-09 13:40:00,27.4,27.4,27.37,27.39,111300.0,18.7809,18.7809,18.7604,18.7741,111300.0
2009-09-09 13:45:00,27.39,27.41,27.38,27.39,47500.0,18.7741,18.7878,18.7672,18.7741,47500.0
2009-09-09 13:50:00,27.39,27.39,27.37,27.38,39600.0,18.7741,18.7741,18.7604,18.7672,39600.0
2009-09-09 13:55:00,27.37,27.38,27.35,27.35,68400.0,18.7604,18.7672,18.7467,18.7467,68400.0
2009-09-09 14:00:00,27.35,27.39,27.35,27.37,113500.0,18.7467,18.7741,18.7467,18.7604,113500.0
2009-09-09 14:05:00,27.36,27.37,27.33,27.33,61200.0,18.7535,18.7604,18.733,18.733,61200.0
2009-09-09 14:10:00,27.33,27.34,27.28,27.28,105200.0,18.733,18.7398,18.6987,18.6987,105200.0
2009-09-09 14:15:00,27.28,27.3,27.26,27.3,90000.0,18.6987,18.7124,18.685,18.7124,90000.0
2009-09-09 14:20:00,27.29,27.3,27.25,27.26,140400.0,18.7055,18.7124,18.6781,18.685,140400.0
2009-09-09 14:25:00,27.27,27.33,27.25,27.33,205100.0,18.6918,18.733,18.6781,18.733,205100.0
2009-09-09 14:30:00,27.33,27.33,27.3,27.31,85600.0,18.733,18.733,18.7124,18.7193,85600.0
2009-09-09 14:35:00,27.3,27.31,27.28,27.28,115100.0,18.7124,18.7193,18.6987,18.6987,115100.0
2009-09-09 14:40:00,27.28,27.28,27.25,27.25,92200.0,18.6987,18.6987,18.6781,18.6781,92200.0
2009-09-09 14:45:00,27.25,27.28,27.24,27.27,162100.0,18.6781,18.6987,18.6713,18.6918,162100.0
2009-09-09 14:50:00,27.27,27.28,27.22,27.25,138000.0,18.6918,18.6987,18.6576,18.6781,138000.0
2009-09-09 14:55:00,27.26,27.27,27.23,27.25,103500.0,18.685,18.6918,18.6644,18.6781,103500.0
2009-09-09 15:00:00,27.26,27.26,27.23,27.25,84800.0,18.685,18.685,18.6644,18.6781,84800.0
2009-09-09 15:05:00,27.25,27.29,27.24,27.29,83900.0,18.6781,18.7055,18.6713,18.7055,83900.0
2009-09-09 15:10:00,27.29,27.38,27.28,27.36,318200.0,18.7055,18.7672,18.6987,18.7535,318200.0
2009-09-09 15:15:00,27.36,27.38,27.35,27.37,72200.0,18.7535,18.7672,18.7467,18.7604,72200.0
2009-09-09 15:20:00,27.38,27.38,27.37,27.37,37100.0,18.7672,18.7672,18.7604,18.7604,37100.0
2009-09-09 15:25:00,27.38,27.4,27.37,27.4,99600.0,18.7672,18.7809,18.7604,18.7809,99600.0
2009-09-09 15:30:00,27.4,27.41,27.33,27.35,126000.0,18.7809,18.7878,18.733,18.7467,126000.0
2009-09-09 15:35:00,27.34,27.37,27.34,27.37,98600.0,18.7398,18.7604,18.7398,18.7604,98600.0
2009-09-09 15:40:00,27.37,27.4,27.36,27.38,263800.0,18.7604,18.7809,18.7535,18.7672,263800.0
2009-09-09 15:45:00,27.37,27.41,27.37,27.41,239600.0,18.7604,18.7878,18.7604,18.7878,239600.0
2009-09-09 15:50:00,27.41,27.43,27.4,27.43,373200.0,18.7878,18.8015,18.7809,18.8015,373200.0
2009-09-09 15:55:00,27.42,27.43,27.39,27.39,400500.0,18.7947,18.8015,18.7741,18.7741,400500.0
2009-09-10 09:30:00,27.41,27.44,27.25,27.34,198000.0,18.7878,18.8084,18.6781,18.7398,198000.0
2009-09-10 09:35:00,27.33,27.38,27.22,27.24,164100.0,18.733,18.7672,18.6576,18.6713,164100.0
2009-09-10 09:40:00,27.23,27.32,27.22,27.25,324200.0,18.6644,18.7261,18.6576,18.6781,324200.0
2009-09-10 09:45:00,27.24,27.39,27.23,27.38,312000.0,18.6713,18.7741,18.6644,18.7672,312000.0
2009-09-10 09:50:00,27.38,27.39,27.33,27.36,185200.0,18.7672,18.7741,18.733,18.7535,185200.0
2009-09-10 09:55:00,27.37,27.45,27.36,27.4,180700.0,18.7604,18.8152,18.7535,18.7809,180700.0
2009-09-10 10:00:00,27.39,27.54,27.39,27.49,248300.0,18.7741,18.8769,18.7741,18.8426,248300.0
2009-09-10 10:05:00,27.49,27.52,27.4,27.4,270400.0,18.8426,18.8632,18.7809,18.7809,270400.0
2009-09-10 10:10:00,27.4,27.43,27.35,27.36,147900.0,18.7809,18.8015,18.7467,18.7535,147900.0
2009-09-10 10:15:00,27.36,27.39,27.33,27.37,132300.0,18.7535,18.7741,18.733,18.7604,132300.0
2009-09-10 10:20:00,27.37,27.37,27.31,27.31,203200.0,18.7604,18.7604,18.7193,18.7193,203200.0
2009-09-10 10:25:00,27.32,27.38,27.31,27.35,116600.0,18.7261,18.7672,18.7193,18.7467,116600.0
2009-09-10 10:30:00,27.36,27.4,27.35,27.39,104800.0,18.7535,18.7809,18.7467,18.7741,104800.0
2009-09-10 10:35:00,27.39,27.43,27.37,27.43,93300.0,18.7741,18.8015,18.7604,18.8015,93300.0
2009-09-10 10:40:00,27.42,27.43,27.4,27.42,37200.0,18.7947,18.8015,18.7809,18.7947,37200.0
2009-09-10 10:45:00,27.42,27.44,27.41,27.43,67600.0,18.7947,18.8084,18.7878,18.8015,67600.0
2009-09-10 10:50:00,27.43,27.47,27.39,27.4,125800.0,18.8015,18.8289,18.7741,18.7809,125800.0
2009-09-10 10:55:00,27.39,27.41,27.34,27.35,83100.0,18.7741,18.7878,18.7398,18.7467,83100.0
2009-09-10 11:00:00,27.35,27.35,27.31,27.35,122000.0,18.7467,18.7467,18.7193,18.7467,122000.0
2009-09-10 11:05:00,27.35,27.37,27.3,27.31,188700.0,18.7467,18.7604,18.7124,18.7193,188700.0
2009-09-10 11:10:00,27.3,27.31,27.27,27.28,80000.0,18.7124,18.7193,18.6918,18.6987,80000.0
2009-09-10 11:15:00,27.28,27.3,27.27,27.28,50500.0,18.6987,18.7124,18.6918,18.6987,50500.0
2009-09-10 11:20:00,27.28,27.29,27.25,27.26,63300.0,18.6987,18.7055,18.6781,18.685,63300.0
2009-09-10 11:25:00,27.26,27.27,27.25,27.27,35400.0,18.685,18.6918,18.6781,18.6918,35400.0
2009-09-10 11:30:00,27.26,27.28,27.26,27.27,23900.0,18.685,18.6987,18.685,18.6918,23900.0
2009-09-10 11:35:00,27.28,27.32,27.27,27.32,104700.0,18.6987,18.7261,18.6918,18.7261,104700.0
2009-09-10 11:40:00,27.32,27.32,27.27,27.3,82200.0,18.7261,18.7261,18.6918,18.7124,82200.0
2009-09-10 11:45:00,27.29,27.31,27.29,27.31,39800.0,18.7055,18.7193,18.7055,18.7193,39800.0
2009-09-10 11:50:00,27.31,27.31,27.27,27.28,142500.0,18.7193,18.7193,18.6918,18.6987,142500.0
2009-09-10 11:55:00,27.28,27.29,27.27,27.29,91800.0,18.6987,18.7055,18.6918,18.7055,91800.0
2009-09-10 12:00:00,27.28,27.29,27.27,27.27,66900.0,18.6987,18.7055,18.6918,18.6918,66900.0
2009-09-10 12:05:00,27.27,27.28,27.27,27.27,82800.0,18.6918,18.6987,18.6918,18.6918,82800.0
2009-09-10 12:10:00,27.28,27.28,27.27,27.28,42500.0,18.6987,18.6987,18.6918,18.6987,42500.0
2009-09-10 12:15:00,27.27,27.28,27.27,27.27,24000.0,18.6918,18.6987,18.6918,18.6918,24000.0
2009-09-10 12:20:00,27.27,27.28,27.27,27.28,49600.0,18.6918,18.6987,18.6918,18.6987,49600.0
2009-09-10 12:25:00,27.28,27.29,27.27,27.29,26300.0,18.6987,18.7055,18.6918,18.7055,26300.0
2009-09-10 12:30:00,27.29,27.32,27.28,27.32,48100.0,18.7055,18.7261,18.6987,18.7261,48100.0
2009-09-10 12:35:00,27.32,27.33,27.31,27.33,31600.0,18.7261,18.733,18.7193,18.733,31600.0
2009-09-10 12:40:00,27.33,27.37,27.33,27.36,141400.0,18.733,18.7604,18.733,18.7535,141400.0
2009-09-10 12:45:00,27.36,27.38,27.35,27.36,62100.0,18.7535,18.7672,18.7467,18.7535,62100.0
2009-09-10 12:50:00,27.36,27.4,27.36,27.4,105200.0,18.7535,18.7809,18.7535,18.7809,105200.0
2009-09-10 12:55:00,27.39,27.4,27.39,27.4,26200.0,18.7741,18.7809,18.7741,18.7809,26200.0
2009-09-10 13:00:00,27.4,27.42,27.38,27.41,133400.0,18.7809,18.7947,18.7672,18.7878,133400.0
2009-09-10 13:05:00,27.41,27.46,27.36,27.39,175000.0,18.7878,18.8221,18.7535,18.7741,175000.0
2009-09-10 13:10:00,27.39,27.4,27.37,27.38,65800.0,18.7741,18.7809,18.7604,18.7672,65800.0
2009-09-10 13:15:00,27.38,27.43,27.38,27.38,72900.0,18.7672,18.8015,18.7672,18.7672,72900.0
2009-09-10 13:20:00,27.38,27.39,27.35,27.35,47400.0,18.7672,18.7741,18.7467,18.7467,47400.0
2009-09-10 13:25:00,27.36,27.39,27.35,27.38,25900.0,18.7535,18.7741,18.7467,18.7672,25900.0
2009-09-10 13:30:00,27.39,27.39,27.36,27.37,54700.0,18.7741,18.7741,18.7535,18.7604,54700.0
2009-09-10 13:35:00,27.37,27.38,27.35,27.36,33600.0,18.7604,18.7672,18.7467,18.7535,33600.0
2009-09-10 13:40:00,27.36,27.4,27.36,27.38,73500.0,18.7535,18.7809,18.7535,18.7672,73500.0
2009-09-10 13:45:00,27.38,27.45,27.38,27.44,66700.0,18.7672,18.8152,18.7672,18.8084,66700.0
2009-09-10 13:50:00,27.45,27.5,27.44,27.5,161100.0,18.8152,18.8495,18.8084,18.8495,161100.0
2009-09-10 13:55:00,27.49,27.55,27.49,27.54,110800.0,18.8426,18.8838,18.8426,18.8769,110800.0
2009-09-10 14:00:00,27.55,27.59,27.54,27.56,123400.0,18.8838,18.9112,18.8769,18.8906,123400.0
2009-09-10 14:05:00,27.55,27.57,27.54,27.56,186100.0,18.8838,18.8975,18.8769,18.8906,186100.0
2009-09-10 14:10:00,27.56,27.57,27.51,27.51,107600.0,18.8906,18.8975,18.8563,18.8563,107600.0
2009-09-10 14:15:00,27.51,27.54,27.51,27.51,65900.0,18.8563,18.8769,18.8563,18.8563,65900.0
2009-09-10 14:20:00,27.51,27.52,27.5,27.52,74700.0,18.8563,18.8632,18.8495,18.8632,74700.0
2009-09-10 14:25:00,27.51,27.54,27.5,27.53,105600.0,18.8563,18.8769,18.8495,18.87,105600.0
2009-09-10 14:30:00,27.53,27.54,27.52,27.52,41000.0,18.87,18.8769,18.8632,18.8632,41000.0
2009-09-10 14:35:00,27.52,27.53,27.52,27.52,60300.0,18.8632,18.87,18.8632,18.8632,60300.0
2009-09-10 14:40:00,27.53,27.54,27.52,27.54,40800.0,18.87,18.8769,18.8632,18.8769,40800.0
2009-09-10 14:45:00,27.53,27.54,27.53,27.53,45700.0,18.87,18.8769,18.87,18.87,45700.0
2009-09-10 14:50:00,27.53,27.54,27.5,27.5,94200.0,18.87,18.8769,18.8495,18.8495,94200.0
2009-09-10 14:55:00,27.5,27.54,27.5,27.51,284000.0,18.8495,18.8769,18.8495,18.8563,284000.0
2009-09-10 15:00:00,27.51,27.52,27.48,27.48,53400.0,18.8563,18.8632,18.8358,18.8358,53400.0
2009-09-10 15:05:00,27.48,27.48,27.44,27.45,98600.0,18.8358,18.8358,18.8084,18.8152,98600.0
2009-09-10 15:10:00,27.45,27.46,27.43,27.45,48700.0,18.8152,18.8221,18.8015,18.8152,48700.0
2009-09-10 15:15:00,27.45,27.46,27.43,27.45,84600.0,18.8152,18.8221,18.8015,18.8152,84600.0
2009-09-10 15:20:00,27.44,27.45,27.44,27.45,50300.0,18.8084,18.8152,18.8084,18.8152,50300.0
2009-09-10 15:25:00,27.44,27.47,27.44,27.47,122800.0,18.8084,18.8289,18.8084,18.8289,122800.0
2009-09-10 15:30:00,27.47,27.53,27.46,27.51,197700.0,18.8289,18.87,18.8221,18.8563,197700.0
2009-09-10 15:35:00,27.52,27.52,27.49,27.52,184700.0,18.8632,18.8632,18.8426,18.8632,184700.0
2009-09-10 15:40:00,27.52,27.52,27.5,27.5,120800.0,18.8632,18.8632,18.8495,18.8495,120800.0
2009-09-10 15:45:00,27.5,27.51,27.5,27.5,121900.0,18.8495,18.8563,18.8495,18.8495,121900.0
2009-09-10 15:50:00,27.51,27.53,27.5,27.51,212200.0,18.8563,18.87,18.8495,18.8563,212200.0
2009-09-10 15:55:00,27.51,27.51,27.49,27.5,373200.0,18.8563,18.8563,18.8426,18.8495,373200.0
2009-09-11 09:30:00,27.5,27.52,27.34,27.39,396400.0,18.8495,18.8632,18.7398,18.7741,396400.0
2009-09-11 09:35:00,27.39,27.42,27.32,27.34,416600.0,18.7741,18.7947,18.7261,18.7398,416600.0
2009-09-11 09:40:00,27.34,27.35,27.19,27.19,409700.0,18.7398,18.7467,18.637,18.637,409700.0
2009-09-11 09:45:00,27.2,27.25,27.18,27.2,234500.0,18.6439,18.6781,18.6301,18.6439,234500.0
2009-09-11 09:50:00,27.19,27.21,27.16,27.19,204400.0,18.637,18.6507,18.6164,18.637,204400.0
2009-09-11 09:55:00,27.21,27.26,27.15,27.19,349100.0,18.6507,18.685,18.6096,18.637,349100.0
2009-09-11 10:00:00,27.19,27.22,27.17,27.2,373400.0,18.637,18.6576,18.6233,18.6439,373400.0
2009-09-11 10:05:00,27.21,27.21,27.12,27.14,257600.0,18.6507,18.6507,18.589,18.6027,257600.0
2009-09-11 10:10:00,27.14,27.14,27.04,27.05,274200.0,18.6027,18.6027,18.5342,18.541,274200.0
2009-09-11 10:15:00,27.05,27.09,27.02,27.05,408100.0,18.541,18.5685,18.5205,18.541,408100.0
2009-09-11 10:20:00,27.05,27.2,27.05,27.18,248100.0,18.541,18.6439,18.541,18.6301,248100.0
2009-09-11 10:25:00,27.18,27.19,27.08,27.12,260000.0,18.6301,18.637,18.5616,18.589,260000.0
2009-09-11 10:30:00,27.13,27.2,27.13,27.18,97200.0,18.5959,18.6439,18.5959,18.6301,97200.0
2009-09-11 10:35:00,27.18,27.2,27.17,27.2,111700.0,18.6301,18.6439,18.6233,18.6439,111700.0
2009-09-11 10:40:00,27.2,27.2,27.16,27.16,81200.0,18.6439,18.6439,18.6164,18.6164,81200.0
2009-09-11 10:45:00,27.16,27.21,27.16,27.2,191200.0,18.6164,18.6507,18.6164,18.6439,191200.0
2009-09-11 10:50:00,27.2,27.2,27.1,27.15,191700.0,18.6439,18.6439,18.5753,18.6096,191700.0
2009-09-11 10:55:00,27.15,27.15,27.12,27.13,72700.0,18.6096,18.6096,18.589,18.5959,72700.0
2009-09-11 11:00:00,27.13,27.14,27.11,27.12,45100.0,18.5959,18.6027,18.5822,18.589,45100.0
2009-09-11 11:05:00,27.13,27.14,27.11,27.12,81100.0,18.5959,18.6027,18.5822,18.589,81100.0
2009-09-11 11:10:00,27.11,27.12,27.1,27.11,38400.0,18.5822,18.589,18.5753,18.5822,38400.0
2009-09-11 11:15:00,27.11,27.16,27.11,27.16,90900.0,18.5822,18.6164,18.5822,18.6164,90900.0
2009-09-11 11:20:00,27.16,27.16,27.11,27.12,188900.0,18.6164,18.6164,18.5822,18.589,188900.0
2009-09-11 11:25:00,27.13,27.13,27.07,27.08,145100.0,18.5959,18.5959,18.5547,18.5616,145100.0
2009-09-11 11:30:00,27.08,27.09,27.05,27.06,137200.0,18.5616,18.5685,18.541,18.5479,137200.0
2009-09-11 11:35:00,27.05,27.06,27.02,27.06,86700.0,18.541,18.5479,18.5205,18.5479,86700.0
2009-09-11 11:40:00,27.06,27.07,27.03,27.03,174900.0,18.5479,18.5547,18.5273,18.5273,174900.0
2009-09-11 11:45:00,27.04,27.05,27.02,27.02,102000.0,18.5342,18.541,18.5205,18.5205,102000.0
2009-09-11 11:50:00,27.02,27.03,27.0,27.0,140800.0,18.5205,18.5273,18.5068,18.5068,140800.0
2009-09-11 11:55:00,27.0,27.05,26.99,27.05,107400.0,18.5068,18.541,18.4999,18.541,107400.0
2009-09-11 12:00:00,27.04,27.06,27.04,27.05,83500.0,18.5342,18.5479,18.5342,18.541,83500.0
2009-09-11 12:05:00,27.05,27.05,27.04,27.05,18800.0,18.541,18.541,18.5342,18.541,18800.0
2009-09-11 12:10:00,27.05,27.05,27.04,27.04,26000.0,18.541,18.541,18.5342,18.5342,26000.0
2009-09-11 12:15:00,27.05,27.06,27.04,27.06,41500.0,18.541,18.5479,18.5342,18.5479,41500.0
2009-09-11 12:20:00,27.06,27.06,26.99,27.0,84600.0,18.5479,18.5479,18.4999,18.5068,84600.0
2009-09-11 12:25:00,26.99,27.03,26.99,27.03,360800.0,18.4999,18.5273,18.4999,18.5273,360800.0
2009-09-11 12:30:00,27.03,27.04,27.0,27.03,80100.0,18.5273,18.5342,18.5068,18.5273,80100.0
2009-09-11 12:35:00,27.03,27.05,27.02,27.04,149100.0,18.5273,18.541,18.5205,18.5342,149100.0
2009-09-11 12:40:00,27.04,27.1,27.02,27.09,159600.0,18.5342,18.5753,18.5205,18.5685,159600.0
2009-09-11 12:45:00,27.08,27.14,27.08,27.13,200700.0,18.5616,18.6027,18.5616,18.5959,200700.0
2009-09-11 12:50:00,27.12,27.16,27.12,27.15,94000.0,18.589,18.6164,18.589,18.6096,94000.0
2009-09-11 12:55:00,27.16,27.2,27.15,27.2,150400.0,18.6164,18.6439,18.6096,18.6439,150400.0
2009-09-11 13:00:00,27.19,27.22,27.18,27.19,379700.0,18.637,18.6576,18.6301,18.637,379700.0
2009-09-11 13:05:00,27.19,27.2,27.13,27.15,131400.0,18.637,18.6439,18.5959,18.6096,131400.0
2009-09-11 13:10:00,27.15,27.18,27.14,27.17,131000.0,18.6096,18.6301,18.6027,18.6233,131000.0
2009-09-11 13:15:00,27.17,27.21,27.17,27.18,74400.0,18.6233,18.6507,18.6233,18.6301,74400.0
2009-09-11 13:20:00,27.18,27.19,27.17,27.18,90200.0,18.6301,18.637,18.6233,18.6301,90200.0
2009-09-11 13:25:00,27.18,27.24,27.17,27.24,214800.0,18.6301,18.6713,18.6233,18.6713,214800.0
2009-09-11 13:30:00,27.24,27.28,27.23,27.27,295200.0,18.6713,18.6987,18.6644,18.6918,295200.0
2009-09-11 13:35:00,27.27,27.31,27.25,27.28,360300.0,18.6918,18.7193,18.6781,18.6987,360300.0
2009-09-11 13:40:00,27.28,27.35,27.28,27.33,472000.0,18.6987,18.7467,18.6987,18.733,472000.0
2009-09-11 13:45:00,27.34,27.34,27.26,27.27,117500.0,18.7398,18.7398,18.685,18.6918,117500.0
2009-09-11 13:50:00,27.27,27.33,27.26,27.26,206600.0,18.6918,18.733,18.685,18.685,206600.0
2009-09-11 13:55:00,27.27,27.29,27.25,27.26,86400.0,18.6918,18.7055,18.6781,18.685,86400.0
2009-09-11 14:00:00,27.26,27.29,27.23,27.28,105700.0,18.685,18.7055,18.6644,18.6987,105700.0
2009-09-11 14:05:00,27.28,27.29,27.25,27.27,57800.0,18.6987,18.7055,18.6781,18.6918,57800.0
2009-09-11 14:10:00,27.26,27.28,27.25,27.27,38600.0,18.685,18.6987,18.6781,18.6918,38600.0
2009-09-11 14:15:00,27.27,27.27,27.26,27.27,30500.0,18.6918,18.6918,18.685,18.6918,30500.0
2009-09-11 14:20:00,27.26,27.33,27.26,27.32,90400.0,18.685,18.733,18.685,18.7261,90400.0
2009-09-11 14:25:00,27.32,27.35,27.31,27.33,167500.0,18.7261,18.7467,18.7193,18.733,167500.0
2009-09-11 14:30:00,27.33,27.35,27.33,27.35,157300.0,18.733,18.7467,18.733,18.7467,157300.0
2009-09-11 14:35:00,27.34,27.38,27.34,27.35,194500.0,18.7398,18.7672,18.7398,18.7467,194500.0
2009-09-11 14:40:00,27.36,27.39,27.34,27.36,175400.0,18.7535,18.7741,18.7398,18.7535,175400.0
2009-09-11 14:45:00,27.36,27.42,27.36,27.42,163000.0,18.7535,18.7947,18.7535,18.7947,163000.0
2009-09-11 14:50:00,27.42,27.43,27.4,27.41,152700.0,18.7947,18.8015,18.7809,18.7878,152700.0
2009-09-11 14:55:00,27.41,27.42,27.37,27.37,210400.0,18.7878,18.7947,18.7604,18.7604,210400.0
2009-09-11 15:00:00,27.37,27.42,27.36,27.38,115200.0,18.7604,18.7947,18.7535,18.7672,115200.0
2009-09-11 15:05:00,27.38,27.43,27.38,27.39,111000.0,18.7672,18.8015,18.7672,18.7741,111000.0
2009-09-11 15:10:00,27.39,27.41,27.38,27.39,85800.0,18.7741,18.7878,18.7672,18.7741,85800.0
2009-09-11 15:15:00,27.39,27.42,27.39,27.41,99400.0,18.7741,18.7947,18.7741,18.7878,99400.0
2009-09-11 15:20:00,27.41,27.44,27.39,27.44,171500.0,18.7878,18.8084,18.7741,18.8084,171500.0
2009-09-11 15:25:00,27.43,27.44,27.42,27.44,99000.0,18.8015,18.8084,18.7947,18.8084,99000.0
2009-09-11 15:30:00,27.43,27.47,27.41,27.41,145600.0,18.8015,18.8289,18.7878,18.7878,145600.0
2009-09-11 15:35:00,27.41,27.44,27.37,27.39,212300.0,18.7878,18.8084,18.7604,18.7741,212300.0
2009-09-11 15:40:00,27.39,27.42,27.38,27.41,233300.0,18.7741,18.7947,18.7672,18.7878,233300.0
2009-09-11 15:45:00,27.42,27.45,27.37,27.37,299700.0,18.7947,18.8152,18.7604,18.7604,299700.0
2009-09-11 15:50:00,27.37,27.42,27.37,27.39,270500.0,18.7604,18.7947,18.7604,18.7741,270500.0
2009-09-11 15:55:00,27.39,27.39,27.34,27.35,494200.0,18.7741,18.7741,18.7398,18.7467,494200.0
2009-09-14 09:30:00,27.17,27.28,27.13,27.24,249600.0,18.6233,18.6987,18.5959,18.6713,249600.0
2009-09-14 09:35:00,27.25,27.27,27.13,27.15,178300.0,18.6781,18.6918,18.5959,18.6096,178300.0
2009-09-14 09:40:00,27.15,27.28,27.15,27.27,131900.0,18.6096,18.6987,18.6096,18.6918,131900.0
2009-09-14 09:45:00,27.27,27.3,27.19,27.19,124300.0,18.6918,18.7124,18.637,18.637,124300.0
2009-09-14 09:50:00,27.19,27.25,27.16,27.18,186000.0,18.637,18.6781,18.6164,18.6301,186000.0
2009-09-14 09:55:00,27.18,27.24,27.16,27.24,96000.0,18.6301,18.6713,18.6164,18.6713,96000.0
2009-09-14 10:00:00,27.23,27.26,27.2,27.2,88000.0,18.6644,18.685,18.6439,18.6439,88000.0
2009-09-14 10:05:00,27.21,27.23,27.16,27.17,179500.0,18.6507,18.6644,18.6164,18.6233,179500.0
2009-09-14 10:10:00,27.16,27.16,27.09,27.13,152900.0,18.6164,18.6164,18.5685,18.5959,152900.0
2009-09-14 10:15:00,27.13,27.18,27.12,27.16,94000.0,18.5959,18.6301,18.589,18.6164,94000.0
2009-09-14 10:20:00,27.15,27.2,27.15,27.19,97800.0,18.6096,18.6439,18.6096,18.637,97800.0
2009-09-14 10:25:00,27.19,27.26,27.19,27.24,133800.0,18.637,18.685,18.637,18.6713,133800.0
2009-09-14 10:30:00,27.25,27.29,27.23,27.27,93700.0,18.6781,18.7055,18.6644,18.6918,93700.0
2009-09-14 10:35:00,27.28,27.29,27.23,27.26,54800.0,18.6987,18.7055,18.6644,18.685,54800.0
2009-09-14 10:40:00,27.26,27.4,27.25,27.39,142200.0,18.685,18.7809,18.6781,18.7741,142200.0
2009-09-14 10:45:00,27.39,27.43,27.37,27.42,96800.0,18.7741,18.8015,18.7604,18.7947,96800.0
2009-09-14 10:50:00,27.42,27.44,27.2,27.43,263600.0,18.7947,18.8084,18.6439,18.8015,263600.0
2009-09-14 10:55:00,27.43,27.48,27.41,27.45,222700.0,18.8015,18.8358,18.7878,18.8152,222700.0
2009-09-14 11:00:00,27.46,27.5,27.45,27.48,225900.0,18.8221,18.8495,18.8152,18.8358,225900.0
2009-09-14 11:05:00,27.49,27.49,27.47,27.48,114500.0,18.8426,18.8426,18.8289,18.8358,114500.0
2009-09-14 11:10:00,27.48,27.49,27.47,27.47,68700.0,18.8358,18.8426,18.8289,18.8289,68700.0
2009-09-14 11:15:00,27.48,27.5,27.47,27.48,83100.0,18.8358,18.8495,18.8289,18.8358,83100.0
2009-09-14 11:20:00,27.48,27.49,27.47,27.47,152200.0,18.8358,18.8426,18.8289,18.8289,152200.0
2009-09-14 11:25:00,27.47,27.47,27.45,27.47,81100.0,18.8289,18.8289,18.8152,18.8289,81100.0
2009-09-14 11:30:00,27.47,27.49,27.46,27.49,40000.0,18.8289,18.8426,18.8221,18.8426,40000.0
2009-09-14 11:35:00,27.48,27.5,27.47,27.49,68700.0,18.8358,18.8495,18.8289,18.8426,68700.0
2009-09-14 11:40:00,27.49,27.49,27.48,27.49,24800.0,18.8426,18.8426,18.8358,18.8426,24800.0
2009-09-14 11:45:00,27.48,27.49,27.45,27.46,67800.0,18.8358,18.8426,18.8152,18.8221,67800.0
2009-09-14 11:50:00,27.47,27.47,27.44,27.45,61100.0,18.8289,18.8289,18.8084,18.8152,61100.0
2009-09-14 11:55:00,27.45,27.46,27.44,27.45,26600.0,18.8152,18.8221,18.8084,18.8152,26600.0
2009-09-14 12:00:00,27.45,27.5,27.44,27.49,45900.0,18.8152,18.8495,18.8084,18.8426,45900.0
2009-09-14 12:05:00,27.5,27.5,27.48,27.49,39100.0,18.8495,18.8495,18.8358,18.8426,39100.0
2009-09-14 12:10:00,27.49,27.5,27.48,27.5,66500.0,18.8426,18.8495,18.8358,18.8495,66500.0
2009-09-14 12:15:00,27.49,27.5,27.49,27.49,30400.0,18.8426,18.8495,18.8426,18.8426,30400.0
2009-09-14 12:20:00,27.49,27.52,27.49,27.51,104200.0,18.8426,18.8632,18.8426,18.8563,104200.0
2009-09-14 12:25:00,27.51,27.53,27.51,27.53,70300.0,18.8563,18.87,18.8563,18.87,70300.0
2009-09-14 12:30:00,27.52,27.53,27.49,27.51,126200.0,18.8632,18.87,18.8426,18.8563,126200.0
2009-09-14 12:35:00,27.51,27.52,27.5,27.5,31200.0,18.8563,18.8632,18.8495,18.8495,31200.0
2009-09-14 12:40:00,27.5,27.51,27.49,27.51,29800.0,18.8495,18.8563,18.8426,18.8563,29800.0
2009-09-14 12:45:00,27.51,27.51,27.48,27.48,35200.0,18.8563,18.8563,18.8358,18.8358,35200.0
2009-09-14 12:50:00,27.49,27.5,27.47,27.5,51300.0,18.8426,18.8495,18.8289,18.8495,51300.0
2009-09-14 12:55:00,27.5,27.52,27.49,27.52,34200.0,18.8495,18.8632,18.8426,18.8632,34200.0
2009-09-14 13:00:00,27.52,27.52,27.47,27.49,58300.0,18.8632,18.8632,18.8289,18.8426,58300.0
2009-09-14 13:05:00,27.49,27.5,27.45,27.46,60800.0,18.8426,18.8495,18.8152,18.8221,60800.0
2009-09-14 13:10:00,27.46,27.47,27.45,27.45,17500.0,18.8221,18.8289,18.8152,18.8152,17500.0
2009-09-14 13:15:00,27.45,27.46,27.44,27.45,63400.0,18.8152,18.8221,18.8084,18.8152,63400.0
2009-09-14 13:20:00,27.45,27.46,27.43,27.44,29700.0,18.8152,18.8221,18.8015,18.8084,29700.0
2009-09-14 13:25:00,27.43,27.44,27.42,27.43,36300.0,18.8015,18.8084,18.7947,18.8015,36300.0
2009-09-14 13:30:00,27.44,27.47,27.43,27.47,26700.0,18.8084,18.8289,18.8015,18.8289,26700.0
2009-09-14 13:35:00,27.46,27.48,27.45,27.45,91100.0,18.8221,18.8358,18.8152,18.8152,91100.0
2009-09-14 13:40:00,27.46,27.46,27.45,27.46,12200.0,18.8221,18.8221,18.8152,18.8221,12200.0
2009-09-14 13:45:00,27.46,27.47,27.45,27.46,21000.0,18.8221,18.8289,18.8152,18.8221,21000.0
2009-09-14 13:50:00,27.46,27.49,27.46,27.49,85800.0,18.8221,18.8426,18.8221,18.8426,85800.0
2009-09-14 13:55:00,27.49,27.51,27.47,27.5,172900.0,18.8426,18.8563,18.8289,18.8495,172900.0
2009-09-14 14:00:00,27.5,27.51,27.49,27.5,42700.0,18.8495,18.8563,18.8426,18.8495,42700.0
2009-09-14 14:05:00,27.5,27.51,27.5,27.5,46000.0,18.8495,18.8563,18.8495,18.8495,46000.0
2009-09-14 14:10:00,27.51,27.51,27.49,27.51,142300.0,18.8563,18.8563,18.8426,18.8563,142300.0
2009-09-14 14:15:00,27.51,27.52,27.5,27.51,50600.0,18.8563,18.8632,18.8495,18.8563,50600.0
2009-09-14 14:20:00,27.51,27.53,27.51,27.51,97300.0,18.8563,18.87,18.8563,18.8563,97300.0
2009-09-14 14:25:00,27.51,27.6,27.51,27.59,162400.0,18.8563,18.918,18.8563,18.9112,162400.0
2009-09-14 14:30:00,27.6,27.64,27.59,27.63,103200.0,18.918,18.9454,18.9112,18.9386,103200.0
2009-09-14 14:35:00,27.64,27.65,27.63,27.64,61000.0,18.9454,18.9523,18.9386,18.9454,61000.0
2009-09-14 14:40:00,27.64,27.66,27.62,27.62,78400.0,18.9454,18.9592,18.9317,18.9317,78400.0
2009-09-14 14:45:00,27.63,27.64,27.61,27.61,78900.0,18.9386,18.9454,18.9249,18.9249,78900.0
2009-09-14 14:50:00,27.61,27.63,27.59,27.59,154300.0,18.9249,18.9386,18.9112,18.9112,154300.0
2009-09-14 14:55:00,27.59,27.61,27.59,27.59,129300.0,18.9112,18.9249,18.9112,18.9112,129300.0
2009-09-14 15:00:00,27.59,27.6,27.56,27.57,80300.0,18.9112,18.918,18.8906,18.8975,80300.0
2009-09-14 15:05:00,27.56,27.59,27.54,27.59,89800.0,18.8906,18.9112,18.8769,18.9112,89800.0
2009-09-14 15:10:00,27.59,27.59,27.55,27.55,49200.0,18.9112,18.9112,18.8838,18.8838,49200.0
2009-09-14 15:15:00,27.56,27.56,27.54,27.55,91900.0,18.8906,18.8906,18.8769,18.8838,91900.0
2009-09-14 15:20:00,27.56,27.56,27.51,27.51,120000.0,18.8906,18.8906,18.8563,18.8563,120000.0
2009-09-14 15:25:00,27.52,27.52,27.5,27.5,57800.0,18.8632,18.8632,18.8495,18.8495,57800.0
2009-09-14 15:30:00,27.51,27.51,27.5,27.5,42600.0,18.8563,18.8563,18.8495,18.8495,42600.0
2009-09-14 15:35:00,27.5,27.54,27.5,27.52,95600.0,18.8495,18.8769,18.8495,18.8632,95600.0
2009-09-14 15:40:00,27.52,27.55,27.52,27.52,206600.0,18.8632,18.8838,18.8632,18.8632,206600.0
2009-09-14 15:45:00,27.52,27.52,27.49,27.5,129000.0,18.8632,18.8632,18.8426,18.8495,129000.0
2009-09-14 15:50:00,27.49,27.53,27.49,27.52,225300.0,18.8426,18.87,18.8426,18.8632,225300.0
2009-09-14 15:55:00,27.52,27.53,27.51,27.51,348200.0,18.8632,18.87,18.8563,18.8563,348200.0
2009-09-15 09:30:00,27.59,27.61,27.46,27.55,244200.0,18.9112,18.9249,18.8221,18.8838,244200.0
2009-09-15 09:35:00,27.54,27.7,27.53,27.65,279800.0,18.8769,18.9866,18.87,18.9523,279800.0
2009-09-15 09:40:00,27.65,27.65,27.56,27.61,195600.0,18.9523,18.9523,18.8906,18.9249,195600.0
2009-09-15 09:45:00,27.62,27.68,27.6,27.62,172000.0,18.9317,18.9729,18.918,18.9317,172000.0
2009-09-15 09:50:00,27.62,27.62,27.5,27.51,117900.0,18.9317,18.9317,18.8495,18.8563,117900.0
2009-09-15 09:55:00,27.5,27.55,27.48,27.54,130000.0,18.8495,18.8838,18.8358,18.8769,130000.0
2009-09-15 10:00:00,27.54,27.58,27.39,27.42,342600.0,18.8769,18.9043,18.7741,18.7947,342600.0
2009-09-15 10:05:00,27.42,27.46,27.38,27.42,131500.0,18.7947,18.8221,18.7672,18.7947,131500.0
2009-09-15 10:10:00,27.42,27.43,27.32,27.33,236800.0,18.7947,18.8015,18.7261,18.733,236800.0
2009-09-15 10:15:00,27.33,27.34,27.25,27.26,170600.0,18.733,18.7398,18.6781,18.685,170600.0
2009-09-15 10:20:00,27.26,27.34,27.25,27.33,213500.0,18.685,18.7398,18.6781,18.733,213500.0
2009-09-15 10:25:00,27.32,27.44,27.29,27.44,285200.0,18.7261,18.8084,18.7055,18.8084,285200.0
2009-09-15 10:30:00,27.44,27.48,27.34,27.34,156000.0,18.8084,18.8358,18.7398,18.7398,156000.0
2009-09-15 10:35:00,27.34,27.38,27.32,27.38,122700.0,18.7398,18.7672,18.7261,18.7672,122700.0
2009-09-15 10:40:00,27.39,27.41,27.34,27.39,120900.0,18.7741,18.7878,18.7398,18.7741,120900.0
2009-09-15 10:45:00,27.4,27.46,27.39,27.44,77500.0,18.7809,18.8221,18.7741,18.8084,77500.0
2009-09-15 10:50:00,27.45,27.47,27.44,27.44,80200.0,18.8152,18.8289,18.8084,18.8084,80200.0
2009-09-15 10:55:00,27.44,27.46,27.38,27.44,122700.0,18.8084,18.8221,18.7672,18.8084,122700.0
2009-09-15 11:00:00,27.44,27.47,27.39,27.4,128000.0,18.8084,18.8289,18.7741,18.7809,128000.0
2009-09-15 11:05:00,27.4,27.41,27.36,27.39,80900.0,18.7809,18.7878,18.7535,18.7741,80900.0
2009-09-15 11:10:00,27.39,27.4,27.37,27.38,42900.0,18.7741,18.7809,18.7604,18.7672,42900.0
2009-09-15 11:15:00,27.37,27.37,27.3,27.34,118100.0,18.7604,18.7604,18.7124,18.7398,118100.0
2009-09-15 11:20:00,27.34,27.35,27.32,27.32,40300.0,18.7398,18.7467,18.7261,18.7261,40300.0
2009-09-15 11:25:00,27.32,27.33,27.28,27.29,53600.0,18.7261,18.733,18.6987,18.7055,53600.0
2009-09-15 11:30:00,27.28,27.3,27.26,27.28,60800.0,18.6987,18.7124,18.685,18.6987,60800.0
2009-09-15 11:35:00,27.28,27.3,27.27,27.29,57100.0,18.6987,18.7124,18.6918,18.7055,57100.0
2009-09-15 11:40:00,27.28,27.31,27.28,27.3,36300.0,18.6987,18.7193,18.6987,18.7124,36300.0
2009-09-15 11:45:00,27.3,27.35,27.29,27.35,64100.0,18.7124,18.7467,18.7055,18.7467,64100.0
2009-09-15 11:50:00,27.35,27.4,27.33,27.39,138800.0,18.7467,18.7809,18.733,18.7741,138800.0
2009-09-15 11:55:00,27.38,27.45,27.38,27.41,128100.0,18.7672,18.8152,18.7672,18.7878,128100.0
2009-09-15 12:00:00,27.41,27.43,27.39,27.43,61400.0,18.7878,18.8015,18.7741,18.8015,61400.0
2009-09-15 12:05:00,27.42,27.44,27.41,27.44,52300.0,18.7947,18.8084,18.7878,18.8084,52300.0
2009-09-15 12:10:00,27.43,27.48,27.42,27.47,50100.0,18.8015,18.8358,18.7947,18.8289,50100.0
2009-09-15 12:15:00,27.47,27.52,27.47,27.48,105400.0,18.8289,18.8632,18.8289,18.8358,105400.0
2009-09-15 12:20:00,27.48,27.48,27.46,27.47,21100.0,18.8358,18.8358,18.8221,18.8289,21100.0
2009-09-15 12:25:00,27.46,27.47,27.45,27.45,42400.0,18.8221,18.8289,18.8152,18.8152,42400.0
2009-09-15 12:30:00,27.45,27.46,27.41,27.42,49800.0,18.8152,18.8221,18.7878,18.7947,49800.0
2009-09-15 12:35:00,27.42,27.42,27.37,27.37,52200.0,18.7947,18.7947,18.7604,18.7604,52200.0
2009-09-15 12:40:00,27.37,27.39,27.36,27.36,54100.0,18.7604,18.7741,18.7535,18.7535,54100.0
2009-09-15 12:45:00,27.37,27.41,27.37,27.4,190000.0,18.7604,18.7878,18.7604,18.7809,190000.0
2009-09-15 12:50:00,27.4,27.43,27.39,27.41,64400.0,18.7809,18.8015,18.7741,18.7878,64400.0
2009-09-15 12:55:00,27.4,27.44,27.4,27.43,43100.0,18.7809,18.8084,18.7809,18.8015,43100.0
2009-09-15 13:00:00,27.43,27.45,27.41,27.43,62500.0,18.8015,18.8152,18.7878,18.8015,62500.0
2009-09-15 13:05:00,27.43,27.44,27.42,27.42,20200.0,18.8015,18.8084,18.7947,18.7947,20200.0
2009-09-15 13:10:00,27.42,27.46,27.42,27.46,49000.0,18.7947,18.8221,18.7947,18.8221,49000.0
2009-09-15 13:15:00,27.45,27.46,27.44,27.45,25600.0,18.8152,18.8221,18.8084,18.8152,25600.0
2009-09-15 13:20:00,27.45,27.46,27.42,27.45,55200.0,18.8152,18.8221,18.7947,18.8152,55200.0
2009-09-15 13:25:00,27.45,27.45,27.41,27.42,54100.0,18.8152,18.8152,18.7878,18.7947,54100.0
2009-09-15 13:30:00,27.43,27.43,27.37,27.38,102200.0,18.8015,18.8015,18.7604,18.7672,102200.0
2009-09-15 13:35:00,27.38,27.41,27.38,27.41,26800.0,18.7672,18.7878,18.7672,18.7878,26800.0
2009-09-15 13:40:00,27.41,27.42,27.39,27.42,32700.0,18.7878,18.7947,18.7741,18.7947,32700.0
2009-09-15 13:45:00,27.42,27.42,27.39,27.4,42200.0,18.7947,18.7947,18.7741,18.7809,42200.0
2009-09-15 13:50:00,27.4,27.42,27.39,27.41,33800.0,18.7809,18.7947,18.7741,18.7878,33800.0
2009-09-15 13:55:00,27.41,27.44,27.4,27.43,38900.0,18.7878,18.8084,18.7809,18.8015,38900.0
2009-09-15 14:00:00,27.44,27.44,27.42,27.42,67400.0,18.8084,18.8084,18.7947,18.7947,67400.0
2009-09-15 14:05:00,27.42,27.46,27.41,27.44,150100.0,18.7947,18.8221,18.7878,18.8084,150100.0
2009-09-15 14:10:00,27.44,27.44,27.43,27.44,26300.0,18.8084,18.8084,18.8015,18.8084,26300.0
2009-09-15 14:15:00,27.44,27.44,27.41,27.41,68300.0,18.8084,18.8084,18.7878,18.7878,68300.0
2009-09-15 14:20:00,27.41,27.42,27.4,27.4,45300.0,18.7878,18.7947,18.7809,18.7809,45300.0
2009-09-15 14:25:00,27.4,27.44,27.4,27.43,42100.0,18.7809,18.8084,18.7809,18.8015,42100.0
2009-09-15 14:30:00,27.43,27.43,27.4,27.4,53100.0,18.8015,18.8015,18.7809,18.7809,53100.0
2009-09-15 14:35:00,27.4,27.41,27.36,27.37,90600.0,18.7809,18.7878,18.7535,18.7604,90600.0
2009-09-15 14:40:00,27.37,27.4,27.37,27.37,43900.0,18.7604,18.7809,18.7604,18.7604,43900.0
2009-09-15 14:45:00,27.37,27.39,27.36,27.38,78000.0,18.7604,18.7741,18.7535,18.7672,78000.0
2009-09-15 14:50:00,27.37,27.41,27.37,27.4,75900.0,18.7604,18.7878,18.7604,18.7809,75900.0
2009-09-15 14:55:00,27.4,27.42,27.4,27.4,95400.0,18.7809,18.7947,18.7809,18.7809,95400.0
2009-09-15 15:00:00,27.4,27.42,27.4,27.42,64000.0,18.7809,18.7947,18.7809,18.7947,64000.0
2009-09-15 15:05:00,27.42,27.45,27.41,27.45,73300.0,18.7947,18.8152,18.7878,18.8152,73300.0
2009-09-15 15:10:00,27.45,27.45,27.44,27.45,30600.0,18.8152,18.8152,18.8084,18.8152,30600.0
2009-09-15 15:15:00,27.45,27.47,27.43,27.47,94100.0,18.8152,18.8289,18.8015,18.8289,94100.0
2009-09-15 15:20:00,27.47,27.55,27.47,27.54,231900.0,18.8289,18.8838,18.8289,18.8769,231900.0
2009-09-15 15:25:00,27.55,27.58,27.52,27.52,203000.0,18.8838,18.9043,18.8632,18.8632,203000.0
2009-09-15 15:30:00,27.52,27.54,27.48,27.5,236300.0,18.8632,18.8769,18.8358,18.8495,236300.0
2009-09-15 15:35:00,27.51,27.53,27.5,27.5,124000.0,18.8563,18.87,18.8495,18.8495,124000.0
2009-09-15 15:40:00,27.5,27.51,27.42,27.45,531600.0,18.8495,18.8563,18.7947,18.8152,531600.0
2009-09-15 15:45:00,27.45,27.48,27.45,27.46,133600.0,18.8152,18.8358,18.8152,18.8221,133600.0
2009-09-15 15:50:00,27.46,27.48,27.45,27.47,169600.0,18.8221,18.8358,18.8152,18.8289,169600.0
2009-09-15 15:55:00,27.47,27.48,27.41,27.42,657400.0,18.8289,18.8358,18.7878,18.7947,657400.0
2009-09-16 09:30:00,27.61,27.79,27.56,27.78,598200.0,18.9249,19.0483,18.8906,19.0414,598200.0
2009-09-16 09:35:00,27.78,27.78,27.63,27.7,367100.0,19.0414,19.0414,18.9386,18.9866,367100.0
2009-09-16 09:40:00,27.7,27.71,27.65,27.71,187500.0,18.9866,18.9934,18.9523,18.9934,187500.0
2009-09-16 09:45:00,27.7,27.71,27.65,27.69,181200.0,18.9866,18.9934,18.9523,18.9797,181200.0
2009-09-16 09:50:00,27.69,27.69,27.62,27.64,284600.0,18.9797,18.9797,18.9317,18.9454,284600.0
2009-09-16 09:55:00,27.64,27.71,27.63,27.7,122000.0,18.9454,18.9934,18.9386,18.9866,122000.0
2009-09-16 10:00:00,27.71,27.8,27.7,27.79,300400.0,18.9934,19.0551,18.9866,19.0483,300400.0
2009-09-16 10:05:00,27.79,27.85,27.75,27.82,434200.0,19.0483,19.0894,19.0208,19.0688,434200.0
2009-09-16 10:10:00,27.83,27.83,27.79,27.81,93300.0,19.0757,19.0757,19.0483,19.062,93300.0
2009-09-16 10:15:00,27.81,27.81,27.79,27.8,223800.0,19.062,19.062,19.0483,19.0551,223800.0
2009-09-16 10:20:00,27.8,27.82,27.7,27.77,388800.0,19.0551,19.0688,18.9866,19.0346,388800.0
2009-09-16 10:25:00,27.77,27.79,27.71,27.72,124200.0,19.0346,19.0483,18.9934,19.0003,124200.0
2009-09-16 10:30:00,27.72,27.79,27.72,27.74,205900.0,19.0003,19.0483,19.0003,19.014,205900.0
2009-09-16 10:35:00,27.74,27.77,27.7,27.71,131400.0,19.014,19.0346,18.9866,18.9934,131400.0
2009-09-16 10:40:00,27.7,27.83,27.7,27.83,216700.0,18.9866,19.0757,18.9866,19.0757,216700.0
2009-09-16 10:45:00,27.83,27.84,27.79,27.8,65000.0,19.0757,19.0825,19.0483,19.0551,65000.0
2009-09-16 10:50:00,27.81,27.85,27.8,27.85,140800.0,19.062,19.0894,19.0551,19.0894,140800.0
2009-09-16 10:55:00,27.85,27.88,27.84,27.86,84300.0,19.0894,19.11,19.0825,19.0962,84300.0
2009-09-16 11:00:00,27.86,27.87,27.84,27.85,119800.0,19.0962,19.1031,19.0825,19.0894,119800.0
2009-09-16 11:05:00,27.85,27.87,27.84,27.85,137200.0,19.0894,19.1031,19.0825,19.0894,137200.0
2009-09-16 11:10:00,27.85,27.9,27.85,27.89,125800.0,19.0894,19.1237,19.0894,19.1168,125800.0
2009-09-16 11:15:00,27.9,27.92,27.89,27.9,127900.0,19.1237,19.1374,19.1168,19.1237,127900.0
2009-09-16 11:20:00,27.9,27.92,27.88,27.88,126000.0,19.1237,19.1374,19.11,19.11,126000.0
2009-09-16 11:25:00,27.88,27.9,27.85,27.86,63400.0,19.11,19.1237,19.0894,19.0962,63400.0
2009-09-16 11:30:00,27.86,27.94,27.85,27.94,226100.0,19.0962,19.1511,19.0894,19.1511,226100.0
2009-09-16 11:35:00,27.94,27.98,27.93,27.96,332200.0,19.1511,19.1785,19.1442,19.1648,332200.0
2009-09-16 11:40:00,27.96,27.98,27.95,27.98,114200.0,19.1648,19.1785,19.1579,19.1785,114200.0
2009-09-16 11:45:00,27.98,27.98,27.92,27.93,108500.0,19.1785,19.1785,19.1374,19.1442,108500.0
2009-09-16 11:50:00,27.93,27.93,27.86,27.87,175100.0,19.1442,19.1442,19.0962,19.1031,175100.0
2009-09-16 11:55:00,27.86,27.88,27.85,27.88,173100.0,19.0962,19.11,19.0894,19.11,173100.0
2009-09-16 12:00:00,27.87,27.9,27.87,27.89,102300.0,19.1031,19.1237,19.1031,19.1168,102300.0
2009-09-16 12:05:00,27.88,27.92,27.87,27.92,139300.0,19.11,19.1374,19.1031,19.1374,139300.0
2009-09-16 12:10:00,27.91,27.92,27.84,27.89,105800.0,19.1305,19.1374,19.0825,19.1168,105800.0
2009-09-16 12:15:00,27.9,27.92,27.85,27.91,217000.0,19.1237,19.1374,19.0894,19.1305,217000.0
2009-09-16 12:20:00,27.91,27.92,27.9,27.9,61700.0,19.1305,19.1374,19.1237,19.1237,61700.0
2009-09-16 12:25:00,27.9,27.93,27.9,27.91,97900.0,19.1237,19.1442,19.1237,19.1305,97900.0
2009-09-16 12:30:00,27.91,27.93,27.84,27.87,119400.0,19.1305,19.1442,19.0825,19.1031,119400.0
2009-09-16 12:35:00,27.87,27.88,27.82,27.85,230700.0,19.1031,19.11,19.0688,19.0894,230700.0
2009-09-16 12:40:00,27.85,27.89,27.84,27.86,64000.0,19.0894,19.1168,19.0825,19.0962,64000.0
2009-09-16 12:45:00,27.87,27.97,27.86,27.93,266500.0,19.1031,19.1716,19.0962,19.1442,266500.0
2009-09-16 12:50:00,27.93,27.95,27.91,27.91,71500.0,19.1442,19.1579,19.1305,19.1305,71500.0
2009-09-16 12:55:00,27.91,27.92,27.89,27.9,100400.0,19.1305,19.1374,19.1168,19.1237,100400.0
2009-09-16 13:00:00,27.89,27.9,27.88,27.89,157800.0,19.1168,19.1237,19.11,19.1168,157800.0
2009-09-16 13:05:00,27.88,27.89,27.87,27.88,55700.0,19.11,19.1168,19.1031,19.11,55700.0
2009-09-16 13:10:00,27.88,27.91,27.87,27.91,70300.0,19.11,19.1305,19.1031,19.1305,70300.0
2009-09-16 13:15:00,27.91,27.97,27.91,27.97,63200.0,19.1305,19.1716,19.1305,19.1716,63200.0
2009-09-16 13:20:00,27.97,27.98,27.95,27.96,147300.0,19.1716,19.1785,19.1579,19.1648,147300.0
2009-09-16 13:25:00,27.96,27.98,27.96,27.98,49700.0,19.1648,19.1785,19.1648,19.1785,49700.0
2009-09-16 13:30:00,27.98,27.98,27.94,27.94,163200.0,19.1785,19.1785,19.1511,19.1511,163200.0
2009-09-16 13:35:00,27.95,27.95,27.93,27.95,46400.0,19.1579,19.1579,19.1442,19.1579,46400.0
2009-09-16 13:40:00,27.94,27.96,27.93,27.96,39900.0,19.1511,19.1648,19.1442,19.1648,39900.0
2009-09-16 13:45:00,27.95,27.97,27.93,27.93,67800.0,19.1579,19.1716,19.1442,19.1442,67800.0
2009-09-16 13:50:00,27.93,27.94,27.92,27.94,55800.0,19.1442,19.1511,19.1374,19.1511,55800.0
2009-09-16 13:55:00,27.94,28.0,27.93,27.98,316300.0,19.1511,19.1922,19.1442,19.1785,316300.0
2009-09-16 14:00:00,27.98,28.03,27.98,28.03,200700.0,19.1785,19.2128,19.1785,19.2128,200700.0
2009-09-16 14:05:00,28.03,28.06,28.02,28.06,109500.0,19.2128,19.2333,19.2059,19.2333,109500.0
2009-09-16 14:10:00,28.06,28.09,28.04,28.07,167800.0,19.2333,19.2539,19.2196,19.2402,167800.0
2009-09-16 14:15:00,28.07,28.1,28.07,28.09,227400.0,19.2402,19.2607,19.2402,19.2539,227400.0
2009-09-16 14:20:00,28.09,28.13,28.09,28.13,133300.0,19.2539,19.2813,19.2539,19.2813,133300.0
2009-09-16 14:25:00,28.13,28.15,28.09,28.15,367100.0,19.2813,19.295,19.2539,19.295,367100.0
2009-09-16 14:30:00,28.15,28.21,28.13,28.15,472100.0,19.295,19.3361,19.2813,19.295,472100.0
2009-09-16 14:35:00,28.15,28.17,28.12,28.15,317700.0,19.295,19.3087,19.2745,19.295,317700.0
2009-09-16 14:40:00,28.15,28.16,28.11,28.12,349300.0,19.295,19.3019,19.2676,19.2745,349300.0
2009-09-16 14:45:00,28.12,28.13,28.11,28.12,185600.0,19.2745,19.2813,19.2676,19.2745,185600.0
2009-09-16 14:50:00,28.12,28.15,28.1,28.12,270800.0,19.2745,19.295,19.2607,19.2745,270800.0
2009-09-16 14:55:00,28.12,28.13,28.07,28.08,117900.0,19.2745,19.2813,19.2402,19.247,117900.0
2009-09-16 15:00:00,28.07,28.11,28.05,28.08,201600.0,19.2402,19.2676,19.2265,19.247,201600.0
2009-09-16 15:05:00,28.09,28.12,28.08,28.09,328800.0,19.2539,19.2745,19.247,19.2539,328800.0
2009-09-16 15:10:00,28.1,28.12,28.09,28.11,83100.0,19.2607,19.2745,19.2539,19.2676,83100.0
2009-09-16 15:15:00,28.11,28.15,28.1,28.13,133600.0,19.2676,19.295,19.2607,19.2813,133600.0
2009-09-16 15:20:00,28.13,28.15,28.1,28.11,159700.0,19.2813,19.295,19.2607,19.2676,159700.0
2009-09-16 15:25:00,28.11,28.12,28.1,28.1,145100.0,19.2676,19.2745,19.2607,19.2607,145100.0
2009-09-16 15:30:00,28.1,28.11,28.06,28.08,210700.0,19.2607,19.2676,19.2333,19.247,210700.0
2009-09-16 15:35:00,28.09,28.1,28.08,28.08,157100.0,19.2539,19.2607,19.247,19.247,157100.0
2009-09-16 15:40:00,28.09,28.1,28.04,28.07,553100.0,19.2539,19.2607,19.2196,19.2402,553100.0
2009-09-16 15:45:00,28.07,28.1,28.03,28.07,682300.0,19.2402,19.2607,19.2128,19.2402,682300.0
2009-09-16 15:50:00,28.07,28.08,28.04,28.04,348200.0,19.2402,19.247,19.2196,19.2196,348200.0
2009-09-16 15:55:00,28.04,28.08,28.03,28.08,954900.0,19.2196,19.247,19.2128,19.247,954900.0
2009-09-17 09:30:00,28.41,28.43,28.2,28.22,487600.0,19.4732,19.4869,19.3293,19.343,487600.0
2009-09-17 09:35:00,28.22,28.3,28.21,28.27,189900.0,19.343,19.3978,19.3361,19.3773,189900.0
2009-09-17 09:40:00,28.28,28.31,28.24,28.25,166400.0,19.3841,19.4047,19.3567,19.3636,166400.0
2009-09-17 09:45:00,28.26,28.33,28.24,28.25,236300.0,19.3704,19.4184,19.3567,19.3636,236300.0
2009-09-17 09:50:00,28.25,28.34,28.25,28.34,151400.0,19.3636,19.4253,19.3636,19.4253,151400.0
2009-09-17 09:55:00,28.34,28.35,28.26,28.31,198700.0,19.4253,19.4321,19.3704,19.4047,198700.0
2009-09-17 10:00:00,28.31,28.38,28.11,28.17,563100.0,19.4047,19.4527,19.2676,19.3087,563100.0
2009-09-17 10:05:00,28.17,28.19,28.11,28.19,270100.0,19.3087,19.3224,19.2676,19.3224,270100.0
2009-09-17 10:10:00,28.19,28.21,28.15,28.17,176900.0,19.3224,19.3361,19.295,19.3087,176900.0
2009-09-17 10:15:00,28.16,28.18,28.05,28.08,307400.0,19.3019,19.3156,19.2265,19.247,307400.0
2009-09-17 10:20:00,28.09,28.09,27.94,27.94,338300.0,19.2539,19.2539,19.1511,19.1511,338300.0
2009-09-17 10:25:00,27.95,28.0,27.9,27.97,232000.0,19.1579,19.1922,19.1237,19.1716,232000.0
2009-09-17 10:30:00,27.97,28.07,27.97,28.04,211200.0,19.1716,19.2402,19.1716,19.2196,211200.0
2009-09-17 10:35:00,28.04,28.07,28.0,28.06,152800.0,19.2196,19.2402,19.1922,19.2333,152800.0
2009-09-17 10:40:00,28.05,28.06,28.03,28.03,198300.0,19.2265,19.2333,19.2128,19.2128,198300.0
2009-09-17 10:45:00,28.03,28.09,28.02,28.05,199900.0,19.2128,19.2539,19.2059,19.2265,199900.0
2009-09-17 10:50:00,28.06,28.06,28.03,28.04,161400.0,19.2333,19.2333,19.2128,19.2196,161400.0
2009-09-17 10:55:00,28.03,28.04,28.0,28.01,78400.0,19.2128,19.2196,19.1922,19.1991,78400.0
2009-09-17 11:00:00,28.01,28.04,27.94,27.95,265300.0,19.1991,19.2196,19.1511,19.1579,265300.0
2009-09-17 11:05:00,27.96,27.97,27.94,27.96,83300.0,19.1648,19.1716,19.1511,19.1648,83300.0
2009-09-17 11:10:00,27.95,27.98,27.95,27.98,47700.0,19.1579,19.1785,19.1579,19.1785,47700.0
2009-09-17 11:15:00,27.97,28.01,27.96,27.99,88100.0,19.1716,19.1991,19.1648,19.1853,88100.0
2009-09-17 11:20:00,27.99,28.05,27.98,28.04,111400.0,19.1853,19.2265,19.1785,19.2196,111400.0
2009-09-17 11:25:00,28.03,28.14,28.03,28.12,184200.0,19.2128,19.2882,19.2128,19.2745,184200.0
2009-09-17 11:30:00,28.12,28.16,28.11,28.15,156500.0,19.2745,19.3019,19.2676,19.295,156500.0
2009-09-17 11:35:00,28.16,28.16,28.08,28.08,97900.0,19.3019,19.3019,19.247,19.247,97900.0
2009-09-17 11:40:00,28.09,28.09,28.04,28.04,153500.0,19.2539,19.2539,19.2196,19.2196,153500.0
2009-09-17 11:45:00,28.04,28.05,27.99,27.99,95800.0,19.2196,19.2265,19.1853,19.1853,95800.0
2009-09-17 11:50:00,27.99,27.99,27.93,27.94,117500.0,19.1853,19.1853,19.1442,19.1511,117500.0
2009-09-17 11:55:00,27.94,27.95,27.91,27.91,133400.0,19.1511,19.1579,19.1305,19.1305,133400.0
2009-09-17 12:00:00,27.91,27.92,27.86,27.86,84900.0,19.1305,19.1374,19.0962,19.0962,84900.0
2009-09-17 12:05:00,27.86,27.89,27.82,27.87,207700.0,19.0962,19.1168,19.0688,19.1031,207700.0
2009-09-17 12:10:00,27.87,27.87,27.83,27.84,108500.0,19.1031,19.1031,19.0757,19.0825,108500.0
2009-09-17 12:15:00,27.84,27.88,27.84,27.84,81600.0,19.0825,19.11,19.0825,19.0825,81600.0
2009-09-17 12:20:00,27.84,27.87,27.83,27.86,53900.0,19.0825,19.1031,19.0757,19.0962,53900.0
2009-09-17 12:25:00,27.85,27.88,27.85,27.88,31800.0,19.0894,19.11,19.0894,19.11,31800.0
2009-09-17 12:30:00,27.87,27.89,27.84,27.89,101700.0,19.1031,19.1168,19.0825,19.1168,101700.0
2009-09-17 12:35:00,27.88,27.88,27.81,27.82,91900.0,19.11,19.11,19.062,19.0688,91900.0
2009-09-17 12:40:00,27.82,27.82,27.79,27.79,129800.0,19.0688,19.0688,19.0483,19.0483,129800.0
2009-09-17 12:45:00,27.79,27.79,27.75,27.76,113400.0,19.0483,19.0483,19.0208,19.0277,113400.0
2009-09-17 12:50:00,27.77,27.8,27.76,27.78,87300.0,19.0346,19.0551,19.0277,19.0414,87300.0
2009-09-17 12:55:00,27.79,27.82,27.78,27.79,111700.0,19.0483,19.0688,19.0414,19.0483,111700.0
2009-09-17 13:00:00,27.78,27.81,27.76,27.8,134200.0,19.0414,19.062,19.0277,19.0551,134200.0
2009-09-17 13:05:00,27.8,27.81,27.77,27.81,153000.0,19.0551,19.062,19.0346,19.062,153000.0
2009-09-17 13:10:00,27.81,27.86,27.8,27.85,159600.0,19.062,19.0962,19.0551,19.0894,159600.0
2009-09-17 13:15:00,27.85,27.86,27.83,27.84,58300.0,19.0894,19.0962,19.0757,19.0825,58300.0
2009-09-17 13:20:00,27.84,27.85,27.8,27.81,197700.0,19.0825,19.0894,19.0551,19.062,197700.0
2009-09-17 13:25:00,27.81,27.83,27.77,27.81,149000.0,19.062,19.0757,19.0346,19.062,149000.0
2009-09-17 13:30:00,27.81,27.84,27.8,27.84,93000.0,19.062,19.0825,19.0551,19.0825,93000.0
2009-09-17 13:35:00,27.83,27.86,27.81,27.85,92100.0,19.0757,19.0962,19.062,19.0894,92100.0
2009-09-17 13:40:00,27.85,27.87,27.82,27.86,178900.0,19.0894,19.1031,19.0688,19.0962,178900.0
2009-09-17 13:45:00,27.86,27.87,27.83,27.86,94000.0,19.0962,19.1031,19.0757,19.0962,94000.0
2009-09-17 13:50:00,27.86,27.87,27.84,27.85,98100.0,19.0962,19.1031,19.0825,19.0894,98100.0
2009-09-17 13:55:00,27.86,27.88,27.85,27.86,47000.0,19.0962,19.11,19.0894,19.0962,47000.0
2009-09-17 14:00:00,27.86,27.92,27.85,27.92,172400.0,19.0962,19.1374,19.0894,19.1374,172400.0
2009-09-17 14:05:00,27.92,27.92,27.87,27.87,101700.0,19.1374,19.1374,19.1031,19.1031,101700.0
2009-09-17 14:10:00,27.87,27.89,27.87,27.89,80200.0,19.1031,19.1168,19.1031,19.1168,80200.0
2009-09-17 14:15:00,27.89,27.89,27.86,27.86,61500.0,19.1168,19.1168,19.0962,19.0962,61500.0
2009-09-17 14:20:00,27.87,27.89,27.86,27.87,46600.0,19.1031,19.1168,19.0962,19.1031,46600.0
2009-09-17 14:25:00,27.88,27.9,27.86,27.88,99100.0,19.11,19.1237,19.0962,19.11,99100.0
2009-09-17 14:30:00,27.88,27.91,27.87,27.89,150900.0,19.11,19.1305,19.1031,19.1168,150900.0
2009-09-17 14:35:00,27.9,27.9,27.85,27.85,75800.0,19.1237,19.1237,19.0894,19.0894,75800.0
2009-09-17 14:40:00,27.85,27.91,27.85,27.9,94300.0,19.0894,19.1305,19.0894,19.1237,94300.0
2009-09-17 14:45:00,27.9,27.92,27.89,27.92,93100.0,19.1237,19.1374,19.1168,19.1374,93100.0
2009-09-17 14:50:00,27.92,27.95,27.91,27.94,79900.0,19.1374,19.1579,19.1305,19.1511,79900.0
2009-09-17 14:55:00,27.94,27.95,27.93,27.95,44500.0,19.1511,19.1579,19.1442,19.1579,44500.0
2009-09-17 15:00:00,27.94,27.95,27.93,27.95,139800.0,19.1511,19.1579,19.1442,19.1579,139800.0
2009-09-17 15:05:00,27.94,27.95,27.91,27.92,153000.0,19.1511,19.1579,19.1305,19.1374,153000.0
2009-09-17 15:10:00,27.92,27.92,27.87,27.87,167000.0,19.1374,19.1374,19.1031,19.1031,167000.0
2009-09-17 15:15:00,27.87,27.94,27.87,27.92,169600.0,19.1031,19.1511,19.1031,19.1374,169600.0
2009-09-17 15:20:00,27.92,28.0,27.92,27.99,223700.0,19.1374,19.1922,19.1374,19.1853,223700.0
2009-09-17 15:25:00,28.0,28.01,27.96,27.98,87500.0,19.1922,19.1991,19.1648,19.1785,87500.0
2009-09-17 15:30:00,27.98,27.99,27.94,27.95,90400.0,19.1785,19.1853,19.1511,19.1579,90400.0
2009-09-17 15:35:00,27.96,27.98,27.94,27.97,169700.0,19.1648,19.1785,19.1511,19.1716,169700.0
2009-09-17 15:40:00,27.97,27.98,27.92,27.93,231300.0,19.1716,19.1785,19.1374,19.1442,231300.0
2009-09-17 15:45:00,27.93,27.94,27.91,27.92,196600.0,19.1442,19.1511,19.1305,19.1374,196600.0
2009-09-17 15:50:00,27.92,27.93,27.86,27.86,373100.0,19.1374,19.1442,19.0962,19.0962,373100.0
2009-09-17 15:55:00,27.87,27.94,27.86,27.94,603800.0,19.1031,19.1511,19.0962,19.1511,603800.0
2009-09-18 09:30:00,28.01,28.24,28.0,28.24,3401100.0,19.1991,19.3567,19.1922,19.3567,3401100.0
2009-09-18 09:35:00,28.25,28.27,28.2,28.21,178100.0,19.3636,19.3773,19.3293,19.3361,178100.0
2009-09-18 09:40:00,28.2,28.24,28.15,28.23,209100.0,19.3293,19.3567,19.295,19.3499,209100.0
2009-09-18 09:45:00,28.24,28.27,28.21,28.21,259800.0,19.3567,19.3773,19.3361,19.3361,259800.0
2009-09-18 09:50:00,28.21,28.24,28.1,28.11,172500.0,19.3361,19.3567,19.2607,19.2676,172500.0
2009-09-18 09:55:00,28.11,28.17,28.08,28.16,106200.0,19.2676,19.3087,19.247,19.3019,106200.0
2009-09-18 10:00:00,28.17,28.2,28.12,28.18,207200.0,19.3087,19.3293,19.2745,19.3156,207200.0
2009-09-18 10:05:00,28.18,28.18,28.0,28.1,296900.0,19.3156,19.3156,19.1922,19.2607,296900.0
2009-09-18 10:10:00,28.1,28.19,28.07,28.14,154900.0,19.2607,19.3224,19.2402,19.2882,154900.0
2009-09-18 10:15:00,28.15,28.2,28.14,28.19,98100.0,19.295,19.3293,19.2882,19.3224,98100.0
2009-09-18 10:20:00,28.2,28.21,28.13,28.18,165700.0,19.3293,19.3361,19.2813,19.3156,165700.0
2009-09-18 10:25:00,28.18,28.22,28.15,28.17,116700.0,19.3156,19.343,19.295,19.3087,116700.0
2009-09-18 10:30:00,28.17,28.22,28.17,28.21,136000.0,19.3087,19.343,19.3087,19.3361,136000.0
2009-09-18 10:35:00,28.21,28.24,28.16,28.17,204600.0,19.3361,19.3567,19.3019,19.3087,204600.0
2009-09-18 10:40:00,28.17,28.2,28.17,28.19,85900.0,19.3087,19.3293,19.3087,19.3224,85900.0
2009-09-18 10:45:00,28.19,28.2,28.14,28.17,194500.0,19.3224,19.3293,19.2882,19.3087,194500.0
2009-09-18 10:50:00,28.17,28.21,28.17,28.19,272800.0,19.3087,19.3361,19.3087,19.3224,272800.0
2009-09-18 10:55:00,28.19,28.21,28.14,28.19,203800.0,19.3224,19.3361,19.2882,19.3224,203800.0
2009-09-18 11:00:00,28.19,28.23,28.19,28.21,108500.0,19.3224,19.3499,19.3224,19.3361,108500.0
2009-09-18 11:05:00,28.2,28.23,28.2,28.22,52600.0,19.3293,19.3499,19.3293,19.343,52600.0
2009-09-18 11:10:00,28.21,28.24,28.21,28.22,54400.0,19.3361,19.3567,19.3361,19.343,54400.0
2009-09-18 11:15:00,28.22,28.23,28.19,28.21,120400.0,19.343,19.3499,19.3224,19.3361,120400.0
2009-09-18 11:20:00,28.22,28.22,28.16,28.2,124300.0,19.343,19.343,19.3019,19.3293,124300.0
2009-09-18 11:25:00,28.2,28.23,28.2,28.22,82400.0,19.3293,19.3499,19.3293,19.343,82400.0
2009-09-18 11:30:00,28.23,28.23,28.12,28.12,144400.0,19.3499,19.3499,19.2745,19.2745,144400.0
2009-09-18 11:35:00,28.12,28.16,28.12,28.16,103300.0,19.2745,19.3019,19.2745,19.3019,103300.0
2009-09-18 11:40:00,28.15,28.22,28.15,28.2,114800.0,19.295,19.343,19.295,19.3293,114800.0
2009-09-18 11:45:00,28.2,28.25,28.2,28.24,75700.0,19.3293,19.3636,19.3293,19.3567,75700.0
2009-09-18 11:50:00,28.24,28.24,28.22,28.22,43300.0,19.3567,19.3567,19.343,19.343,43300.0
2009-09-18 11:55:00,28.22,28.25,28.18,28.19,69700.0,19.343,19.3636,19.3156,19.3224,69700.0
2009-09-18 12:00:00,28.19,28.25,28.16,28.25,161100.0,19.3224,19.3636,19.3019,19.3636,161100.0
2009-09-18 12:05:00,28.24,28.28,28.23,28.27,144400.0,19.3567,19.3841,19.3499,19.3773,144400.0
2009-09-18 12:10:00,28.27,28.31,28.27,28.27,174900.0,19.3773,19.4047,19.3773,19.3773,174900.0
2009-09-18 12:15:00,28.27,28.31,28.27,28.3,112100.0,19.3773,19.4047,19.3773,19.3978,112100.0
2009-09-18 12:20:00,28.3,28.31,28.28,28.29,43100.0,19.3978,19.4047,19.3841,19.391,43100.0
2009-09-18 12:25:00,28.29,28.3,28.27,28.28,53700.0,19.391,19.3978,19.3773,19.3841,53700.0
2009-09-18 12:30:00,28.28,28.35,28.28,28.33,126700.0,19.3841,19.4321,19.3841,19.4184,126700.0
2009-09-18 12:35:00,28.33,28.34,28.3,28.3,38100.0,19.4184,19.4253,19.3978,19.3978,38100.0
2009-09-18 12:40:00,28.3,28.35,28.3,28.3,100200.0,19.3978,19.4321,19.3978,19.3978,100200.0
2009-09-18 12:45:00,28.31,28.31,28.3,28.3,15800.0,19.4047,19.4047,19.3978,19.3978,15800.0
2009-09-18 12:50:00,28.3,28.31,28.3,28.3,17700.0,19.3978,19.4047,19.3978,19.3978,17700.0
2009-09-18 12:55:00,28.31,28.38,28.3,28.38,109200.0,19.4047,19.4527,19.3978,19.4527,109200.0
2009-09-18 13:00:00,28.37,28.39,28.35,28.37,145400.0,19.4458,19.4595,19.4321,19.4458,145400.0
2009-09-18 13:05:00,28.37,28.39,28.36,28.39,60800.0,19.4458,19.4595,19.439,19.4595,60800.0
2009-09-18 13:10:00,28.39,28.41,28.38,28.4,85200.0,19.4595,19.4732,19.4527,19.4664,85200.0
2009-09-18 13:15:00,28.41,28.41,28.4,28.41,62400.0,19.4732,19.4732,19.4664,19.4732,62400.0
2009-09-18 13:20:00,28.4,28.41,28.4,28.4,51000.0,19.4664,19.4732,19.4664,19.4664,51000.0
2009-09-18 13:25:00,28.4,28.41,28.4,28.41,19800.0,19.4664,19.4732,19.4664,19.4732,19800.0
2009-09-18 13:30:00,28.41,28.41,28.4,28.4,32300.0,19.4732,19.4732,19.4664,19.4664,32300.0
2009-09-18 13:35:00,28.41,28.41,28.38,28.39,54100.0,19.4732,19.4732,19.4527,19.4595,54100.0
2009-09-18 13:40:00,28.38,28.41,28.38,28.4,70700.0,19.4527,19.4732,19.4527,19.4664,70700.0
2009-09-18 13:45:00,28.41,28.44,28.4,28.42,165100.0,19.4732,19.4938,19.4664,19.4801,165100.0
2009-09-18 13:50:00,28.41,28.42,28.37,28.39,65600.0,19.4732,19.4801,19.4458,19.4595,65600.0
2009-09-18 13:55:00,28.39,28.43,28.38,28.43,89100.0,19.4595,19.4869,19.4527,19.4869,89100.0
2009-09-18 14:00:00,28.42,28.43,28.41,28.42,63600.0,19.4801,19.4869,19.4732,19.4801,63600.0
2009-09-18 14:05:00,28.41,28.42,28.41,28.42,22200.0,19.4732,19.4801,19.4732,19.4801,22200.0
2009-09-18 14:10:00,28.42,28.42,28.41,28.42,23700.0,19.4801,19.4801,19.4732,19.4801,23700.0
2009-09-18 14:15:00,28.42,28.42,28.4,28.41,42300.0,19.4801,19.4801,19.4664,19.4732,42300.0
2009-09-18 14:20:00,28.41,28.41,28.4,28.4,34700.0,19.4732,19.4732,19.4664,19.4664,34700.0
2009-09-18 14:25:00,28.41,28.41,28.4,28.41,31500.0,19.4732,19.4732,19.4664,19.4732,31500.0
2009-09-18 14:30:00,28.41,28.41,28.37,28.37,241100.0,19.4732,19.4732,19.4458,19.4458,241100.0
2009-09-18 14:35:00,28.37,28.38,28.37,28.37,74900.0,19.4458,19.4527,19.4458,19.4458,74900.0
2009-09-18 14:40:00,28.37,28.38,28.36,28.37,50600.0,19.4458,19.4527,19.439,19.4458,50600.0
2009-09-18 14:45:00,28.37,28.39,28.36,28.38,61700.0,19.4458,19.4595,19.439,19.4527,61700.0
2009-09-18 14:50:00,28.37,28.39,28.33,28.33,84400.0,19.4458,19.4595,19.4184,19.4184,84400.0
2009-09-18 14:55:00,28.34,28.34,28.3,28.3,76800.0,19.4253,19.4253,19.3978,19.3978,76800.0
2009-09-18 15:00:00,28.3,28.38,28.3,28.38,245800.0,19.3978,19.4527,19.3978,19.4527,245800.0
2009-09-18 15:05:00,28.38,28.39,28.36,28.38,99600.0,19.4527,19.4595,19.439,19.4527,99600.0
2009-09-18 15:10:00,28.37,28.39,28.36,28.38,89500.0,19.4458,19.4595,19.439,19.4527,89500.0
2009-09-18 15:15:00,28.38,28.39,28.36,28.37,51200.0,19.4527,19.4595,19.439,19.4458,51200.0
2009-09-18 15:20:00,28.37,28.37,28.36,28.37,51600.0,19.4458,19.4458,19.439,19.4458,51600.0
2009-09-18 15:25:00,28.36,28.38,28.34,28.35,198800.0,19.439,19.4527,19.4253,19.4321,198800.0
2009-09-18 15:30:00,28.34,28.35,28.3,28.3,201800.0,19.4253,19.4321,19.3978,19.3978,201800.0
2009-09-18 15:35:00,28.31,28.31,28.28,28.28,112500.0,19.4047,19.4047,19.3841,19.3841,112500.0
2009-09-18 15:40:00,28.28,28.28,28.24,28.25,254100.0,19.3841,19.3841,19.3567,19.3636,254100.0
2009-09-18 15:45:00,28.24,28.25,28.23,28.23,254700.0,19.3567,19.3636,19.3499,19.3499,254700.0
2009-09-18 15:50:00,28.23,28.24,28.19,28.21,469900.0,19.3499,19.3567,19.3224,19.3361,469900.0
2009-09-18 15:55:00,28.2,28.21,28.17,28.17,566400.0,19.3293,19.3361,19.3087,19.3087,566400.0
2009-09-21 09:30:00,27.96,28.03,27.85,27.86,196900.0,19.1648,19.2128,19.0894,19.0962,196900.0
2009-09-21 09:35:00,27.87,27.98,27.86,27.95,160900.0,19.1031,19.1785,19.0962,19.1579,160900.0
2009-09-21 09:40:00,27.96,28.1,27.95,28.1,119100.0,19.1648,19.2607,19.1579,19.2607,119100.0
2009-09-21 09:45:00,28.1,28.1,28.03,28.06,139700.0,19.2607,19.2607,19.2128,19.2333,139700.0
2009-09-21 09:50:00,28.06,28.07,27.97,27.97,162300.0,19.2333,19.2402,19.1716,19.1716,162300.0
2009-09-21 09:55:00,27.97,27.99,27.9,27.92,133600.0,19.1716,19.1853,19.1237,19.1374,133600.0
2009-09-21 10:00:00,27.91,27.91,27.85,27.9,207000.0,19.1305,19.1305,19.0894,19.1237,207000.0
2009-09-21 10:05:00,27.9,27.94,27.85,27.9,206200.0,19.1237,19.1511,19.0894,19.1237,206200.0
2009-09-21 10:10:00,27.89,27.9,27.84,27.89,182900.0,19.1168,19.1237,19.0825,19.1168,182900.0
2009-09-21 10:15:00,27.89,27.94,27.86,27.87,319600.0,19.1168,19.1511,19.0962,19.1031,319600.0
2009-09-21 10:20:00,27.87,27.94,27.85,27.91,218100.0,19.1031,19.1511,19.0894,19.1305,218100.0
2009-09-21 10:25:00,27.9,27.97,27.88,27.95,89600.0,19.1237,19.1716,19.11,19.1579,89600.0
2009-09-21 10:30:00,27.94,27.99,27.92,27.94,119400.0,19.1511,19.1853,19.1374,19.1511,119400.0
2009-09-21 10:35:00,27.94,27.95,27.91,27.93,149800.0,19.1511,19.1579,19.1305,19.1442,149800.0
2009-09-21 10:40:00,27.94,27.98,27.91,27.95,84000.0,19.1511,19.1785,19.1305,19.1579,84000.0
2009-09-21 10:45:00,27.95,28.02,27.94,28.01,72800.0,19.1579,19.2059,19.1511,19.1991,72800.0
2009-09-21 10:50:00,28.01,28.06,27.99,28.01,75400.0,19.1991,19.2333,19.1853,19.1991,75400.0
2009-09-21 10:55:00,28.0,28.06,27.98,28.06,89100.0,19.1922,19.2333,19.1785,19.2333,89100.0
2009-09-21 11:00:00,28.06,28.11,28.05,28.11,101600.0,19.2333,19.2676,19.2265,19.2676,101600.0
2009-09-21 11:05:00,28.11,28.18,28.1,28.15,150800.0,19.2676,19.3156,19.2607,19.295,150800.0
2009-09-21 11:10:00,28.14,28.29,28.14,28.27,245900.0,19.2882,19.391,19.2882,19.3773,245900.0
2009-09-21 11:15:00,28.28,28.34,28.27,28.33,215900.0,19.3841,19.4253,19.3773,19.4184,215900.0
2009-09-21 11:20:00,28.34,28.34,28.29,28.29,186300.0,19.4253,19.4253,19.391,19.391,186300.0
2009-09-21 11:25:00,28.29,28.33,28.29,28.3,147000.0,19.391,19.4184,19.391,19.3978,147000.0
2009-09-21 11:30:00,28.3,28.39,28.3,28.36,138800.0,19.3978,19.4595,19.3978,19.439,138800.0
2009-09-21 11:35:00,28.36,28.4,28.36,28.4,108800.0,19.439,19.4664,19.439,19.4664,108800.0
2009-09-21 11:40:00,28.39,28.4,28.37,28.37,50300.0,19.4595,19.4664,19.4458,19.4458,50300.0
2009-09-21 11:45:00,28.37,28.38,28.34,28.35,91800.0,19.4458,19.4527,19.4253,19.4321,91800.0
2009-09-21 11:50:00,28.35,28.35,28.29,28.29,110400.0,19.4321,19.4321,19.391,19.391,110400.0
2009-09-21 11:55:00,28.29,28.31,28.28,28.31,53400.0,19.391,19.4047,19.3841,19.4047,53400.0
2009-09-21 12:00:00,28.31,28.35,28.3,28.34,46400.0,19.4047,19.4321,19.3978,19.4253,46400.0
2009-09-21 12:05:00,28.35,28.36,28.31,28.31,119900.0,19.4321,19.439,19.4047,19.4047,119900.0
2009-09-21 12:10:00,28.31,28.32,28.29,28.29,62600.0,19.4047,19.4115,19.391,19.391,62600.0
2009-09-21 12:15:00,28.29,28.3,28.26,28.27,63800.0,19.391,19.3978,19.3704,19.3773,63800.0
2009-09-21 12:20:00,28.28,28.3,28.27,28.29,83000.0,19.3841,19.3978,19.3773,19.391,83000.0
2009-09-21 12:25:00,28.28,28.32,28.28,28.29,93300.0,19.3841,19.4115,19.3841,19.391,93300.0
2009-09-21 12:30:00,28.28,28.3,28.26,28.28,93200.0,19.3841,19.3978,19.3704,19.3841,93200.0
2009-09-21 12:35:00,28.28,28.28,28.26,28.26,28500.0,19.3841,19.3841,19.3704,19.3704,28500.0
2009-09-21 12:40:00,28.26,28.27,28.24,28.24,22400.0,19.3704,19.3773,19.3567,19.3567,22400.0
2009-09-21 12:45:00,28.24,28.25,28.2,28.2,34300.0,19.3567,19.3636,19.3293,19.3293,34300.0
2009-09-21 12:50:00,28.2,28.21,28.16,28.18,54400.0,19.3293,19.3361,19.3019,19.3156,54400.0
2009-09-21 12:55:00,28.19,28.2,28.16,28.18,75400.0,19.3224,19.3293,19.3019,19.3156,75400.0
2009-09-21 13:00:00,28.19,28.19,28.18,28.18,8300.0,19.3224,19.3224,19.3156,19.3156,8300.0
2009-09-21 13:05:00,28.18,28.2,28.16,28.16,177900.0,19.3156,19.3293,19.3019,19.3019,177900.0
2009-09-21 13:10:00,28.16,28.17,28.16,28.16,40400.0,19.3019,19.3087,19.3019,19.3019,40400.0
2009-09-21 13:15:00,28.16,28.17,28.16,28.16,23900.0,19.3019,19.3087,19.3019,19.3019,23900.0
2009-09-21 13:20:00,28.17,28.17,28.16,28.17,39000.0,19.3087,19.3087,19.3019,19.3087,39000.0
2009-09-21 13:25:00,28.16,28.19,28.16,28.19,34900.0,19.3019,19.3224,19.3019,19.3224,34900.0
2009-09-21 13:30:00,28.19,28.2,28.18,28.19,36300.0,19.3224,19.3293,19.3156,19.3224,36300.0
2009-09-21 13:35:00,28.19,28.21,28.19,28.2,83200.0,19.3224,19.3361,19.3224,19.3293,83200.0
2009-09-21 13:40:00,28.2,28.23,28.2,28.21,78600.0,19.3293,19.3499,19.3293,19.3361,78600.0
2009-09-21 13:45:00,28.21,28.22,28.17,28.17,92100.0,19.3361,19.343,19.3087,19.3087,92100.0
2009-09-21 13:50:00,28.16,28.18,28.16,28.17,56100.0,19.3019,19.3156,19.3019,19.3087,56100.0
2009-09-21 13:55:00,28.17,28.19,28.17,28.18,28700.0,19.3087,19.3224,19.3087,19.3156,28700.0
2009-09-21 14:00:00,28.19,28.2,28.15,28.16,121300.0,19.3224,19.3293,19.295,19.3019,121300.0
2009-09-21 14:05:00,28.16,28.17,28.1,28.1,44400.0,19.3019,19.3087,19.2607,19.2607,44400.0
2009-09-21 14:10:00,28.1,28.1,28.05,28.05,96800.0,19.2607,19.2607,19.2265,19.2265,96800.0
2009-09-21 14:15:00,28.06,28.06,28.03,28.03,96200.0,19.2333,19.2333,19.2128,19.2128,96200.0
2009-09-21 14:20:00,28.04,28.04,28.01,28.02,131400.0,19.2196,19.2196,19.1991,19.2059,131400.0
2009-09-21 14:25:00,28.01,28.02,28.0,28.01,29600.0,19.1991,19.2059,19.1922,19.1991,29600.0
2009-09-21 14:30:00,28.01,28.04,28.0,28.04,43100.0,19.1991,19.2196,19.1922,19.2196,43100.0
2009-09-21 14:35:00,28.03,28.04,28.01,28.02,63200.0,19.2128,19.2196,19.1991,19.2059,63200.0
2009-09-21 14:40:00,28.03,28.06,28.02,28.04,71200.0,19.2128,19.2333,19.2059,19.2196,71200.0
2009-09-21 14:45:00,28.05,28.12,28.04,28.11,90000.0,19.2265,19.2745,19.2196,19.2676,90000.0
2009-09-21 14:50:00,28.12,28.13,28.1,28.11,65200.0,19.2745,19.2813,19.2607,19.2676,65200.0
2009-09-21 14:55:00,28.11,28.12,28.08,28.08,49800.0,19.2676,19.2745,19.247,19.247,49800.0
2009-09-21 15:00:00,28.09,28.13,28.08,28.12,103000.0,19.2539,19.2813,19.247,19.2745,103000.0
2009-09-21 15:05:00,28.13,28.14,28.11,28.11,60300.0,19.2813,19.2882,19.2676,19.2676,60300.0
2009-09-21 15:10:00,28.11,28.12,28.11,28.11,25700.0,19.2676,19.2745,19.2676,19.2676,25700.0
2009-09-21 15:15:00,28.12,28.2,28.1,28.17,145300.0,19.2745,19.3293,19.2607,19.3087,145300.0
2009-09-21 15:20:00,28.18,28.2,28.14,28.15,99500.0,19.3156,19.3293,19.2882,19.295,99500.0
2009-09-21 15:25:00,28.14,28.16,28.13,28.15,52700.0,19.2882,19.3019,19.2813,19.295,52700.0
2009-09-21 15:30:00,28.15,28.16,28.12,28.12,228800.0,19.295,19.3019,19.2745,19.2745,228800.0
2009-09-21 15:35:00,28.12,28.15,28.1,28.12,146900.0,19.2745,19.295,19.2607,19.2745,146900.0
2009-09-21 15:40:00,28.12,28.13,28.11,28.11,99700.0,19.2745,19.2813,19.2676,19.2676,99700.0
2009-09-21 15:45:00,28.11,28.12,28.08,28.09,152400.0,19.2676,19.2745,19.247,19.2539,152400.0
2009-09-21 15:50:00,28.08,28.13,28.07,28.1,219700.0,19.247,19.2813,19.2402,19.2607,219700.0
2009-09-21 15:55:00,28.1,28.16,28.1,28.16,292500.0,19.2607,19.3019,19.2607,19.3019,292500.0
2009-09-22 09:30:00,28.21,28.24,28.08,28.14,302300.0,19.3361,19.3567,19.247,19.2882,302300.0
2009-09-22 09:35:00,28.15,28.2,28.08,28.14,215500.0,19.295,19.3293,19.247,19.2882,215500.0
2009-09-22 09:40:00,28.14,28.31,28.11,28.2,320200.0,19.2882,19.4047,19.2676,19.3293,320200.0
2009-09-22 09:45:00,28.2,28.28,28.19,28.24,197300.0,19.3293,19.3841,19.3224,19.3567,197300.0
2009-09-22 09:50:00,28.23,28.25,28.19,28.25,225100.0,19.3499,19.3636,19.3224,19.3636,225100.0
2009-09-22 09:55:00,28.25,28.3,28.17,28.18,201100.0,19.3636,19.3978,19.3087,19.3156,201100.0
2009-09-22 10:00:00,28.18,28.18,28.09,28.12,166700.0,19.3156,19.3156,19.2539,19.2745,166700.0
2009-09-22 10:05:00,28.13,28.14,28.04,28.09,137200.0,19.2813,19.2882,19.2196,19.2539,137200.0
2009-09-22 10:10:00,28.1,28.12,28.05,28.06,84200.0,19.2607,19.2745,19.2265,19.2333,84200.0
2009-09-22 10:15:00,28.07,28.1,28.07,28.08,91000.0,19.2402,19.2607,19.2402,19.247,91000.0
2009-09-22 10:20:00,28.07,28.08,27.99,27.99,219600.0,19.2402,19.247,19.1853,19.1853,219600.0
2009-09-22 10:25:00,28.0,28.0,27.94,27.97,245300.0,19.1922,19.1922,19.1511,19.1716,245300.0
2009-09-22 10:30:00,27.97,27.97,27.81,27.84,375000.0,19.1716,19.1716,19.062,19.0825,375000.0
2009-09-22 10:35:00,27.84,27.84,27.78,27.81,319900.0,19.0825,19.0825,19.0414,19.062,319900.0
2009-09-22 10:40:00,27.8,27.89,27.8,27.89,168500.0,19.0551,19.1168,19.0551,19.1168,168500.0
2009-09-22 10:45:00,27.88,27.92,27.87,27.89,238000.0,19.11,19.1374,19.1031,19.1168,238000.0
2009-09-22 10:50:00,27.88,27.89,27.88,27.88,47000.0,19.11,19.1168,19.11,19.11,47000.0
2009-09-22 10:55:00,27.89,27.93,27.88,27.91,92200.0,19.1168,19.1442,19.11,19.1305,92200.0
2009-09-22 11:00:00,27.91,27.93,27.9,27.91,38100.0,19.1305,19.1442,19.1237,19.1305,38100.0
2009-09-22 11:05:00,27.92,27.96,27.92,27.96,53800.0,19.1374,19.1648,19.1374,19.1648,53800.0
2009-09-22 11:10:00,27.96,27.96,27.88,27.89,102400.0,19.1648,19.1648,19.11,19.1168,102400.0
2009-09-22 11:15:00,27.89,27.89,27.85,27.89,104600.0,19.1168,19.1168,19.0894,19.1168,104600.0
2009-09-22 11:20:00,27.88,27.89,27.83,27.83,107400.0,19.11,19.1168,19.0757,19.0757,107400.0
2009-09-22 11:25:00,27.83,27.84,27.83,27.83,34900.0,19.0757,19.0825,19.0757,19.0757,34900.0
2009-09-22 11:30:00,27.83,27.85,27.81,27.81,98300.0,19.0757,19.0894,19.062,19.062,98300.0
2009-09-22 11:35:00,27.81,27.82,27.8,27.81,43300.0,19.062,19.0688,19.0551,19.062,43300.0
2009-09-22 11:40:00,27.81,27.84,27.8,27.8,110500.0,19.062,19.0825,19.0551,19.0551,110500.0
2009-09-22 11:45:00,27.8,27.83,27.8,27.83,106300.0,19.0551,19.0757,19.0551,19.0757,106300.0
2009-09-22 11:50:00,27.83,27.83,27.8,27.81,46400.0,19.0757,19.0757,19.0551,19.062,46400.0
2009-09-22 11:55:00,27.81,27.85,27.8,27.84,68600.0,19.062,19.0894,19.0551,19.0825,68600.0
2009-09-22 12:00:00,27.85,27.92,27.84,27.89,102200.0,19.0894,19.1374,19.0825,19.1168,102200.0
2009-09-22 12:05:00,27.89,27.89,27.87,27.87,34400.0,19.1168,19.1168,19.1031,19.1031,34400.0
2009-09-22 12:10:00,27.87,27.93,27.87,27.91,132800.0,19.1031,19.1442,19.1031,19.1305,132800.0
2009-09-22 12:15:00,27.9,27.93,27.89,27.92,79700.0,19.1237,19.1442,19.1168,19.1374,79700.0
2009-09-22 12:20:00,27.92,27.94,27.87,27.87,71700.0,19.1374,19.1511,19.1031,19.1031,71700.0
2009-09-22 12:25:00,27.88,27.88,27.86,27.87,64100.0,19.11,19.11,19.0962,19.1031,64100.0
2009-09-22 12:30:00,27.87,27.88,27.84,27.84,99400.0,19.1031,19.11,19.0825,19.0825,99400.0
2009-09-22 12:35:00,27.84,27.85,27.81,27.82,93800.0,19.0825,19.0894,19.062,19.0688,93800.0
2009-09-22 12:40:00,27.81,27.82,27.81,27.82,35000.0,19.062,19.0688,19.062,19.0688,35000.0
2009-09-22 12:45:00,27.81,27.82,27.8,27.81,110500.0,19.062,19.0688,19.0551,19.062,110500.0
2009-09-22 12:50:00,27.8,27.82,27.8,27.81,58300.0,19.0551,19.0688,19.0551,19.062,58300.0
2009-09-22 12:55:00,27.81,27.83,27.8,27.8,102800.0,19.062,19.0757,19.0551,19.0551,102800.0
2009-09-22 13:00:00,27.81,27.83,27.8,27.81,179100.0,19.062,19.0757,19.0551,19.062,179100.0
2009-09-22 13:05:00,27.8,27.83,27.8,27.82,122000.0,19.0551,19.0757,19.0551,19.0688,122000.0
2009-09-22 13:10:00,27.82,27.85,27.79,27.83,128100.0,19.0688,19.0894,19.0483,19.0757,128100.0
2009-09-22 13:15:00,27.82,27.84,27.82,27.84,55800.0,19.0688,19.0825,19.0688,19.0825,55800.0
2009-09-22 13:20:00,27.84,27.84,27.79,27.8,66600.0,19.0825,19.0825,19.0483,19.0551,66600.0
2009-09-22 13:25:00,27.79,27.82,27.79,27.81,150200.0,19.0483,19.0688,19.0483,19.062,150200.0
2009-09-22 13:30:00,27.81,27.83,27.81,27.82,92100.0,19.062,19.0757,19.062,19.0688,92100.0
2009-09-22 13:35:00,27.81,27.82,27.79,27.81,218700.0,19.062,19.0688,19.0483,19.062,218700.0
2009-09-22 13:40:00,27.8,27.81,27.72,27.73,307800.0,19.0551,19.062,19.0003,19.0071,307800.0
2009-09-22 13:45:00,27.73,27.76,27.73,27.75,105700.0,19.0071,19.0277,19.0071,19.0208,105700.0
2009-09-22 13:50:00,27.76,27.76,27.73,27.73,88700.0,19.0277,19.0277,19.0071,19.0071,88700.0
2009-09-22 13:55:00,27.74,27.74,27.71,27.71,52400.0,19.014,19.014,18.9934,18.9934,52400.0
2009-09-22 14:00:00,27.71,27.72,27.67,27.69,133800.0,18.9934,19.0003,18.966,18.9797,133800.0
2009-09-22 14:05:00,27.69,27.69,27.63,27.64,146400.0,18.9797,18.9797,18.9386,18.9454,146400.0
2009-09-22 14:10:00,27.65,27.66,27.63,27.63,108600.0,18.9523,18.9592,18.9386,18.9386,108600.0
2009-09-22 14:15:00,27.63,27.64,27.59,27.59,101700.0,18.9386,18.9454,18.9112,18.9112,101700.0
2009-09-22 14:20:00,27.59,27.6,27.53,27.54,359000.0,18.9112,18.918,18.87,18.8769,359000.0
2009-09-22 14:25:00,27.53,27.57,27.53,27.55,401000.0,18.87,18.8975,18.87,18.8838,401000.0
2009-09-22 14:30:00,27.55,27.55,27.51,27.52,195200.0,18.8838,18.8838,18.8563,18.8632,195200.0
2009-09-22 14:35:00,27.51,27.53,27.48,27.5,404200.0,18.8563,18.87,18.8358,18.8495,404200.0
2009-09-22 14:40:00,27.51,27.55,27.5,27.51,184400.0,18.8563,18.8838,18.8495,18.8563,184400.0
2009-09-22 14:45:00,27.52,27.59,27.52,27.59,143000.0,18.8632,18.9112,18.8632,18.9112,143000.0
2009-09-22 14:50:00,27.58,27.64,27.58,27.61,226900.0,18.9043,18.9454,18.9043,18.9249,226900.0
2009-09-22 14:55:00,27.62,27.63,27.59,27.6,269800.0,18.9317,18.9386,18.9112,18.918,269800.0
2009-09-22 15:00:00,27.61,27.62,27.57,27.58,103200.0,18.9249,18.9317,18.8975,18.9043,103200.0
2009-09-22 15:05:00,27.57,27.6,27.57,27.6,97600.0,18.8975,18.918,18.8975,18.918,97600.0
2009-09-22 15:10:00,27.59,27.6,27.57,27.58,111700.0,18.9112,18.918,18.8975,18.9043,111700.0
2009-09-22 15:15:00,27.57,27.59,27.57,27.58,105800.0,18.8975,18.9112,18.8975,18.9043,105800.0
2009-09-22 15:20:00,27.58,27.59,27.57,27.59,150500.0,18.9043,18.9112,18.8975,18.9112,150500.0
2009-09-22 15:25:00,27.59,27.59,27.56,27.57,266500.0,18.9112,18.9112,18.8906,18.8975,266500.0
2009-09-22 15:30:00,27.56,27.57,27.54,27.54,239200.0,18.8906,18.8975,18.8769,18.8769,239200.0
2009-09-22 15:35:00,27.54,27.57,27.54,27.57,474500.0,18.8769,18.8975,18.8769,18.8975,474500.0
2009-09-22 15:40:00,27.57,27.6,27.57,27.59,330100.0,18.8975,18.918,18.8975,18.9112,330100.0
2009-09-22 15:45:00,27.59,27.61,27.58,27.61,273200.0,18.9112,18.9249,18.9043,18.9249,273200.0
2009-09-22 15:50:00,27.61,27.62,27.6,27.6,475300.0,18.9249,18.9317,18.918,18.918,475300.0
2009-09-22 15:55:00,27.61,27.61,27.57,27.59,886200.0,18.9249,18.9249,18.8975,18.9112,886200.0
2009-09-23 09:30:00,27.72,27.79,27.63,27.78,434300.0,19.0003,19.0483,18.9386,19.0414,434300.0
2009-09-23 09:35:00,27.78,27.86,27.76,27.78,549300.0,19.0414,19.0962,19.0277,19.0414,549300.0
2009-09-23 09:40:00,27.78,27.86,27.71,27.83,261500.0,19.0414,19.0962,18.9934,19.0757,261500.0
2009-09-23 09:45:00,27.84,27.89,27.8,27.88,192000.0,19.0825,19.1168,19.0551,19.11,192000.0
2009-09-23 09:50:00,27.87,27.88,27.79,27.8,124400.0,19.1031,19.11,19.0483,19.0551,124400.0
2009-09-23 09:55:00,27.8,27.82,27.78,27.8,165800.0,19.0551,19.0688,19.0414,19.0551,165800.0
2009-09-23 10:00:00,27.8,27.82,27.78,27.8,99700.0,19.0551,19.0688,19.0414,19.0551,99700.0
2009-09-23 10:05:00,27.79,27.84,27.79,27.83,110900.0,19.0483,19.0825,19.0483,19.0757,110900.0
2009-09-23 10:10:00,27.84,27.88,27.83,27.85,83300.0,19.0825,19.11,19.0757,19.0894,83300.0
2009-09-23 10:15:00,27.86,27.92,27.85,27.91,91100.0,19.0962,19.1374,19.0894,19.1305,91100.0
2009-09-23 10:20:00,27.92,27.94,27.9,27.93,72900.0,19.1374,19.1511,19.1237,19.1442,72900.0
2009-09-23 10:25:00,27.94,27.95,27.93,27.95,65700.0,19.1511,19.1579,19.1442,19.1579,65700.0
2009-09-23 10:30:00,27.94,27.95,27.89,27.93,132600.0,19.1511,19.1579,19.1168,19.1442,132600.0
2009-09-23 10:35:00,27.94,27.94,27.85,27.86,106300.0,19.1511,19.1511,19.0894,19.0962,106300.0
2009-09-23 10:40:00,27.86,27.88,27.8,27.85,99500.0,19.0962,19.11,19.0551,19.0894,99500.0
2009-09-23 10:45:00,27.85,27.85,27.82,27.83,62600.0,19.0894,19.0894,19.0688,19.0757,62600.0
2009-09-23 10:50:00,27.83,27.84,27.81,27.84,95500.0,19.0757,19.0825,19.062,19.0825,95500.0
2009-09-23 10:55:00,27.83,27.84,27.8,27.8,58600.0,19.0757,19.0825,19.0551,19.0551,58600.0
2009-09-23 11:00:00,27.8,27.81,27.78,27.8,51500.0,19.0551,19.062,19.0414,19.0551,51500.0
2009-09-23 11:05:00,27.8,27.8,27.75,27.76,79100.0,19.0551,19.0551,19.0208,19.0277,79100.0
2009-09-23 11:10:00,27.76,27.76,27.74,27.75,69700.0,19.0277,19.0277,19.014,19.0208,69700.0
2009-09-23 11:15:00,27.74,27.76,27.73,27.75,155400.0,19.014,19.0277,19.0071,19.0208,155400.0
2009-09-23 11:20:00,27.76,27.79,27.75,27.77,128500.0,19.0277,19.0483,19.0208,19.0346,128500.0
2009-09-23 11:25:00,27.77,27.78,27.76,27.78,38700.0,19.0346,19.0414,19.0277,19.0414,38700.0
2009-09-23 11:30:00,27.78,27.79,27.76,27.76,40700.0,19.0414,19.0483,19.0277,19.0277,40700.0
2009-09-23 11:35:00,27.77,27.77,27.76,27.77,30800.0,19.0346,19.0346,19.0277,19.0346,30800.0
2009-09-23 11:40:00,27.77,27.78,27.74,27.74,118400.0,19.0346,19.0414,19.014,19.014,118400.0
2009-09-23 11:45:00,27.73,27.74,27.69,27.7,98700.0,19.0071,19.014,18.9797,18.9866,98700.0
2009-09-23 11:50:00,27.69,27.73,27.69,27.73,51300.0,18.9797,19.0071,18.9797,19.0071,51300.0
2009-09-23 11:55:00,27.73,27.74,27.72,27.73,48200.0,19.0071,19.014,19.0003,19.0071,48200.0
2009-09-23 12:00:00,27.74,27.75,27.73,27.73,125900.0,19.014,19.0208,19.0071,19.0071,125900.0
2009-09-23 12:05:00,27.73,27.75,27.73,27.75,66900.0,19.0071,19.0208,19.0071,19.0208,66900.0
2009-09-23 12:10:00,27.75,27.76,27.73,27.73,122400.0,19.0208,19.0277,19.0071,19.0071,122400.0
2009-09-23 12:15:00,27.73,27.75,27.73,27.74,42800.0,19.0071,19.0208,19.0071,19.014,42800.0
2009-09-23 12:20:00,27.75,27.77,27.74,27.76,60500.0,19.0208,19.0346,19.014,19.0277,60500.0
2009-09-23 12:25:00,27.75,27.76,27.75,27.76,31100.0,19.0208,19.0277,19.0208,19.0277,31100.0
2009-09-23 12:30:00,27.76,27.77,27.75,27.76,79600.0,19.0277,19.0346,19.0208,19.0277,79600.0
2009-09-23 12:35:00,27.76,27.78,27.75,27.78,91500.0,19.0277,19.0414,19.0208,19.0414,91500.0
2009-09-23 12:40:00,27.78,27.78,27.77,27.78,33100.0,19.0414,19.0414,19.0346,19.0414,33100.0
2009-09-23 12:45:00,27.78,27.79,27.77,27.79,38100.0,19.0414,19.0483,19.0346,19.0483,38100.0
2009-09-23 12:50:00,27.79,27.79,27.78,27.79,24400.0,19.0483,19.0483,19.0414,19.0483,24400.0
2009-09-23 12:55:00,27.79,27.8,27.76,27.76,71100.0,19.0483,19.0551,19.0277,19.0277,71100.0
2009-09-23 13:00:00,27.76,27.77,27.74,27.74,43300.0,19.0277,19.0346,19.014,19.014,43300.0
2009-09-23 13:05:00,27.74,27.75,27.73,27.74,38400.0,19.014,19.0208,19.0071,19.014,38400.0
2009-09-23 13:10:00,27.73,27.74,27.71,27.72,94700.0,19.0071,19.014,18.9934,19.0003,94700.0
2009-09-23 13:15:00,27.71,27.75,27.71,27.75,103800.0,18.9934,19.0208,18.9934,19.0208,103800.0
2009-09-23 13:20:00,27.74,27.75,27.71,27.72,77500.0,19.014,19.0208,18.9934,19.0003,77500.0
2009-09-23 13:25:00,27.71,27.72,27.67,27.67,71100.0,18.9934,19.0003,18.966,18.966,71100.0
2009-09-23 13:30:00,27.68,27.69,27.66,27.66,73100.0,18.9729,18.9797,18.9592,18.9592,73100.0
2009-09-23 13:35:00,27.67,27.7,27.66,27.7,49500.0,18.966,18.9866,18.9592,18.9866,49500.0
2009-09-23 13:40:00,27.7,27.71,27.69,27.71,37500.0,18.9866,18.9934,18.9797,18.9934,37500.0
2009-09-23 13:45:00,27.71,27.72,27.7,27.72,36200.0,18.9934,19.0003,18.9866,19.0003,36200.0
2009-09-23 13:50:00,27.71,27.72,27.71,27.71,44000.0,18.9934,19.0003,18.9934,18.9934,44000.0
2009-09-23 13:55:00,27.72,27.72,27.7,27.7,48200.0,19.0003,19.0003,18.9866,18.9866,48200.0
2009-09-23 14:00:00,27.7,27.7,27.68,27.69,41000.0,18.9866,18.9866,18.9729,18.9797,41000.0
2009-09-23 14:05:00,27.68,27.7,27.68,27.69,114000.0,18.9729,18.9866,18.9729,18.9797,114000.0
2009-09-23 14:10:00,27.68,27.7,27.66,27.68,159000.0,18.9729,18.9866,18.9592,18.9729,159000.0
2009-09-23 14:15:00,27.68,27.73,27.67,27.72,311000.0,18.9729,19.0071,18.966,19.0003,311000.0
2009-09-23 14:20:00,27.72,27.73,27.68,27.7,183800.0,19.0003,19.0071,18.9729,18.9866,183800.0
2009-09-23 14:25:00,27.7,27.74,27.68,27.74,197700.0,18.9866,19.014,18.9729,19.014,197700.0
2009-09-23 14:30:00,27.74,27.76,27.73,27.75,245900.0,19.014,19.0277,19.0071,19.0208,245900.0
2009-09-23 14:35:00,27.76,27.79,27.75,27.75,234700.0,19.0277,19.0483,19.0208,19.0208,234700.0
2009-09-23 14:40:00,27.75,27.76,27.69,27.7,110400.0,19.0208,19.0277,18.9797,18.9866,110400.0
2009-09-23 14:45:00,27.7,27.72,27.69,27.7,114800.0,18.9866,19.0003,18.9797,18.9866,114800.0
2009-09-23 14:50:00,27.7,27.71,27.69,27.71,84800.0,18.9866,18.9934,18.9797,18.9934,84800.0
2009-09-23 14:55:00,27.71,27.71,27.59,27.61,316000.0,18.9934,18.9934,18.9112,18.9249,316000.0
2009-09-23 15:00:00,27.61,27.63,27.59,27.61,215400.0,18.9249,18.9386,18.9112,18.9249,215400.0
2009-09-23 15:05:00,27.61,27.65,27.6,27.63,209200.0,18.9249,18.9523,18.918,18.9386,209200.0
2009-09-23 15:10:00,27.63,27.63,27.54,27.56,298800.0,18.9386,18.9386,18.8769,18.8906,298800.0
2009-09-23 15:15:00,27.56,27.56,27.5,27.51,410300.0,18.8906,18.8906,18.8495,18.8563,410300.0
2009-09-23 15:20:00,27.51,27.51,27.42,27.45,215300.0,18.8563,18.8563,18.7947,18.8152,215300.0
2009-09-23 15:25:00,27.44,27.47,27.4,27.44,294700.0,18.8084,18.8289,18.7809,18.8084,294700.0
2009-09-23 15:30:00,27.44,27.45,27.35,27.39,395800.0,18.8084,18.8152,18.7467,18.7741,395800.0
2009-09-23 15:35:00,27.4,27.47,27.39,27.44,351600.0,18.7809,18.8289,18.7741,18.8084,351600.0
2009-09-23 15:40:00,27.44,27.51,27.43,27.44,411300.0,18.8084,18.8563,18.8015,18.8084,411300.0
2009-09-23 15:45:00,27.44,27.46,27.37,27.42,537100.0,18.8084,18.8221,18.7604,18.7947,537100.0
2009-09-23 15:50:00,27.42,27.43,27.31,27.38,721000.0,18.7947,18.8015,18.7193,18.7672,721000.0
2009-09-23 15:55:00,27.38,27.39,27.31,27.35,1384700.0,18.7672,18.7741,18.7193,18.7467,1384700.0
2009-09-24 09:30:00,27.52,27.54,27.42,27.49,193500.0,18.8632,18.8769,18.7947,18.8426,193500.0
2009-09-24 09:35:00,27.49,27.49,27.4,27.41,177600.0,18.8426,18.8426,18.7809,18.7878,177600.0
2009-09-24 09:40:00,27.42,27.44,27.34,27.35,142600.0,18.7947,18.8084,18.7398,18.7467,142600.0
2009-09-24 09:45:00,27.36,27.36,27.25,27.27,201900.0,18.7535,18.7535,18.6781,18.6918,201900.0
2009-09-24 09:50:00,27.27,27.33,27.25,27.28,162000.0,18.6918,18.733,18.6781,18.6987,162000.0
2009-09-24 09:55:00,27.28,27.34,27.25,27.32,256000.0,18.6987,18.7398,18.6781,18.7261,256000.0
2009-09-24 10:00:00,27.33,27.33,27.11,27.17,383000.0,18.733,18.733,18.5822,18.6233,383000.0
2009-09-24 10:05:00,27.17,27.19,27.1,27.13,287800.0,18.6233,18.637,18.5753,18.5959,287800.0
2009-09-24 10:10:00,27.13,27.17,27.1,27.1,149800.0,18.5959,18.6233,18.5753,18.5753,149800.0
2009-09-24 10:15:00,27.1,27.1,27.04,27.06,115000.0,18.5753,18.5753,18.5342,18.5479,115000.0
2009-09-24 10:20:00,27.05,27.11,27.02,27.08,334300.0,18.541,18.5822,18.5205,18.5616,334300.0
2009-09-24 10:25:00,27.09,27.09,26.9,26.92,587500.0,18.5685,18.5685,18.4382,18.4519,587500.0
2009-09-24 10:30:00,26.93,26.95,26.89,26.95,180700.0,18.4588,18.4725,18.4314,18.4725,180700.0
2009-09-24 10:35:00,26.95,26.98,26.92,26.96,160600.0,18.4725,18.4931,18.4519,18.4794,160600.0
2009-09-24 10:40:00,26.95,26.96,26.92,26.96,181000.0,18.4725,18.4794,18.4519,18.4794,181000.0
2009-09-24 10:45:00,26.96,27.02,26.95,26.99,127200.0,18.4794,18.5205,18.4725,18.4999,127200.0
2009-09-24 10:50:00,26.99,27.06,26.99,27.06,53100.0,18.4999,18.5479,18.4999,18.5479,53100.0
2009-09-24 10:55:00,27.05,27.07,27.0,27.07,127900.0,18.541,18.5547,18.5068,18.5547,127900.0
2009-09-24 11:00:00,27.07,27.1,27.06,27.08,72400.0,18.5547,18.5753,18.5479,18.5616,72400.0
2009-09-24 11:05:00,27.08,27.13,27.07,27.13,69200.0,18.5616,18.5959,18.5547,18.5959,69200.0
2009-09-24 11:10:00,27.13,27.17,27.12,27.17,63300.0,18.5959,18.6233,18.589,18.6233,63300.0
2009-09-24 11:15:00,27.17,27.17,27.14,27.16,53900.0,18.6233,18.6233,18.6027,18.6164,53900.0
2009-09-24 11:20:00,27.16,27.17,27.14,27.15,69000.0,18.6164,18.6233,18.6027,18.6096,69000.0
2009-09-24 11:25:00,27.15,27.16,27.12,27.16,62700.0,18.6096,18.6164,18.589,18.6164,62700.0
2009-09-24 11:30:00,27.16,27.17,27.13,27.13,74600.0,18.6164,18.6233,18.5959,18.5959,74600.0
2009-09-24 11:35:00,27.13,27.14,27.08,27.1,70300.0,18.5959,18.6027,18.5616,18.5753,70300.0
2009-09-24 11:40:00,27.11,27.13,27.09,27.13,47300.0,18.5822,18.5959,18.5685,18.5959,47300.0
2009-09-24 11:45:00,27.13,27.17,27.11,27.12,103600.0,18.5959,18.6233,18.5822,18.589,103600.0
2009-09-24 11:50:00,27.13,27.13,27.05,27.07,95500.0,18.5959,18.5959,18.541,18.5547,95500.0
2009-09-24 11:55:00,27.08,27.13,27.07,27.13,52300.0,18.5616,18.5959,18.5547,18.5959,52300.0
2009-09-24 12:00:00,27.12,27.15,27.1,27.15,60200.0,18.589,18.6096,18.5753,18.6096,60200.0
2009-09-24 12:05:00,27.15,27.16,27.12,27.16,50400.0,18.6096,18.6164,18.589,18.6164,50400.0
2009-09-24 12:10:00,27.15,27.18,27.15,27.17,68000.0,18.6096,18.6301,18.6096,18.6233,68000.0
2009-09-24 12:15:00,27.17,27.18,27.16,27.16,32600.0,18.6233,18.6301,18.6164,18.6164,32600.0
2009-09-24 12:20:00,27.16,27.18,27.12,27.14,63300.0,18.6164,18.6301,18.589,18.6027,63300.0
2009-09-24 12:25:00,27.14,27.14,27.07,27.08,163800.0,18.6027,18.6027,18.5547,18.5616,163800.0
2009-09-24 12:30:00,27.09,27.1,27.05,27.07,90000.0,18.5685,18.5753,18.541,18.5547,90000.0
2009-09-24 12:35:00,27.05,27.07,27.04,27.07,51400.0,18.541,18.5547,18.5342,18.5547,51400.0
2009-09-24 12:40:00,27.07,27.11,27.06,27.1,31300.0,18.5547,18.5822,18.5479,18.5753,31300.0
2009-09-24 12:45:00,27.11,27.11,27.08,27.09,28600.0,18.5822,18.5822,18.5616,18.5685,28600.0
2009-09-24 12:50:00,27.09,27.14,27.08,27.13,31500.0,18.5685,18.6027,18.5616,18.5959,31500.0
2009-09-24 12:55:00,27.13,27.14,27.07,27.07,88800.0,18.5959,18.6027,18.5547,18.5547,88800.0
2009-09-24 13:00:00,27.07,27.08,27.04,27.05,111400.0,18.5547,18.5616,18.5342,18.541,111400.0
2009-09-24 13:05:00,27.04,27.05,27.04,27.04,80700.0,18.5342,18.541,18.5342,18.5342,80700.0
2009-09-24 13:10:00,27.04,27.08,27.04,27.06,97300.0,18.5342,18.5616,18.5342,18.5479,97300.0
2009-09-24 13:15:00,27.05,27.06,27.0,27.0,63300.0,18.541,18.5479,18.5068,18.5068,63300.0
2009-09-24 13:20:00,27.0,27.0,26.98,26.98,81000.0,18.5068,18.5068,18.4931,18.4931,81000.0
2009-09-24 13:25:00,26.98,27.0,26.96,26.96,63500.0,18.4931,18.5068,18.4794,18.4794,63500.0
2009-09-24 13:30:00,26.96,27.0,26.94,26.99,101700.0,18.4794,18.5068,18.4656,18.4999,101700.0
2009-09-24 13:35:00,27.0,27.0,26.94,26.97,76800.0,18.5068,18.5068,18.4656,18.4862,76800.0
2009-09-24 13:40:00,26.96,26.99,26.92,26.95,100500.0,18.4794,18.4999,18.4519,18.4725,100500.0
2009-09-24 13:45:00,26.96,27.0,26.94,26.94,147100.0,18.4794,18.5068,18.4656,18.4656,147100.0
2009-09-24 13:50:00,26.95,26.95,26.91,26.93,143100.0,18.4725,18.4725,18.4451,18.4588,143100.0
2009-09-24 13:55:00,26.94,26.97,26.93,26.93,49700.0,18.4656,18.4862,18.4588,18.4588,49700.0
2009-09-24 14:00:00,26.93,26.98,26.93,26.98,111700.0,18.4588,18.4931,18.4588,18.4931,111700.0
2009-09-24 14:05:00,26.97,26.98,26.95,26.96,100400.0,18.4862,18.4931,18.4725,18.4794,100400.0
2009-09-24 14:10:00,26.96,26.96,26.92,26.95,82400.0,18.4794,18.4794,18.4519,18.4725,82400.0
2009-09-24 14:15:00,26.95,26.97,26.92,26.97,66800.0,18.4725,18.4862,18.4519,18.4862,66800.0
2009-09-24 14:20:00,26.97,27.0,26.92,26.93,111900.0,18.4862,18.5068,18.4519,18.4588,111900.0
2009-09-24 14:25:00,26.94,26.99,26.94,26.97,44200.0,18.4656,18.4999,18.4656,18.4862,44200.0
2009-09-24 14:30:00,26.97,27.02,26.97,27.01,138000.0,18.4862,18.5205,18.4862,18.5136,138000.0
2009-09-24 14:35:00,27.0,27.05,27.0,27.05,50900.0,18.5068,18.541,18.5068,18.541,50900.0
2009-09-24 14:40:00,27.04,27.05,27.0,27.01,72200.0,18.5342,18.541,18.5068,18.5136,72200.0
2009-09-24 14:45:00,27.02,27.04,26.98,27.03,125100.0,18.5205,18.5342,18.4931,18.5273,125100.0
2009-09-24 14:50:00,27.04,27.05,27.02,27.04,124900.0,18.5342,18.541,18.5205,18.5342,124900.0
2009-09-24 14:55:00,27.05,27.09,27.04,27.08,80700.0,18.541,18.5685,18.5342,18.5616,80700.0
2009-09-24 15:00:00,27.08,27.09,27.04,27.05,114300.0,18.5616,18.5685,18.5342,18.541,114300.0
2009-09-24 15:05:00,27.06,27.1,27.04,27.04,109400.0,18.5479,18.5753,18.5342,18.5342,109400.0
2009-09-24 15:10:00,27.04,27.11,27.0,27.1,178000.0,18.5342,18.5822,18.5068,18.5753,178000.0
2009-09-24 15:15:00,27.09,27.09,27.05,27.05,100400.0,18.5685,18.5685,18.541,18.541,100400.0
2009-09-24 15:20:00,27.05,27.11,27.04,27.07,136900.0,18.541,18.5822,18.5342,18.5547,136900.0
2009-09-24 15:25:00,27.07,27.1,27.06,27.07,144300.0,18.5547,18.5753,18.5479,18.5547,144300.0
2009-09-24 15:30:00,27.06,27.11,27.03,27.05,215700.0,18.5479,18.5822,18.5273,18.541,215700.0
2009-09-24 15:35:00,27.04,27.05,26.98,26.99,239900.0,18.5342,18.541,18.4931,18.4999,239900.0
2009-09-24 15:40:00,27.0,27.03,26.97,27.03,206000.0,18.5068,18.5273,18.4862,18.5273,206000.0
2009-09-24 15:45:00,27.02,27.08,27.02,27.05,226800.0,18.5205,18.5616,18.5205,18.541,226800.0
2009-09-24 15:50:00,27.05,27.12,27.05,27.06,475600.0,18.541,18.589,18.541,18.5479,475600.0
2009-09-24 15:55:00,27.07,27.1,27.04,27.04,477500.0,18.5547,18.5753,18.5342,18.5342,477500.0
2009-09-25 09:30:00,26.88,27.07,26.86,27.07,255900.0,18.4245,18.5547,18.4108,18.5547,255900.0
2009-09-25 09:35:00,27.07,27.12,27.03,27.04,204700.0,18.5547,18.589,18.5273,18.5342,204700.0
2009-09-25 09:40:00,27.05,27.23,27.04,27.16,212400.0,18.541,18.6644,18.5342,18.6164,212400.0
2009-09-25 09:45:00,27.16,27.2,27.13,27.14,137500.0,18.6164,18.6439,18.5959,18.6027,137500.0
2009-09-25 09:50:00,27.13,27.14,27.05,27.1,205100.0,18.5959,18.6027,18.541,18.5753,205100.0
2009-09-25 09:55:00,27.1,27.21,27.08,27.11,142200.0,18.5753,18.6507,18.5616,18.5822,142200.0
2009-09-25 10:00:00,27.11,27.12,26.97,27.01,385900.0,18.5822,18.589,18.4862,18.5136,385900.0
2009-09-25 10:05:00,27.01,27.01,26.92,26.98,350800.0,18.5136,18.5136,18.4519,18.4931,350800.0
2009-09-25 10:10:00,26.98,26.98,26.89,26.91,150600.0,18.4931,18.4931,18.4314,18.4451,150600.0
2009-09-25 10:15:00,26.91,26.92,26.87,26.91,121200.0,18.4451,18.4519,18.4177,18.4451,121200.0
2009-09-25 10:20:00,26.91,26.91,26.83,26.83,124300.0,18.4451,18.4451,18.3902,18.3902,124300.0
2009-09-25 10:25:00,26.84,26.85,26.78,26.82,164700.0,18.3971,18.404,18.356,18.3834,164700.0
2009-09-25 10:30:00,26.82,26.87,26.81,26.84,117500.0,18.3834,18.4177,18.3765,18.3971,117500.0
2009-09-25 10:35:00,26.84,26.85,26.8,26.8,112900.0,18.3971,18.404,18.3697,18.3697,112900.0
2009-09-25 10:40:00,26.8,26.84,26.8,26.83,78000.0,18.3697,18.3971,18.3697,18.3902,78000.0
2009-09-25 10:45:00,26.82,26.84,26.82,26.83,84800.0,18.3834,18.3971,18.3834,18.3902,84800.0
2009-09-25 10:50:00,26.84,26.85,26.8,26.82,166900.0,18.3971,18.404,18.3697,18.3834,166900.0
2009-09-25 10:55:00,26.83,26.84,26.77,26.79,191900.0,18.3902,18.3971,18.3491,18.3628,191900.0
2009-09-25 11:00:00,26.79,26.82,26.77,26.82,94400.0,18.3628,18.3834,18.3491,18.3834,94400.0
2009-09-25 11:05:00,26.82,26.87,26.82,26.87,74200.0,18.3834,18.4177,18.3834,18.4177,74200.0
2009-09-25 11:10:00,26.86,26.86,26.79,26.83,125000.0,18.4108,18.4108,18.3628,18.3902,125000.0
2009-09-25 11:15:00,26.82,26.84,26.82,26.83,52600.0,18.3834,18.3971,18.3834,18.3902,52600.0
2009-09-25 11:20:00,26.83,26.89,26.83,26.86,124600.0,18.3902,18.4314,18.3902,18.4108,124600.0
2009-09-25 11:25:00,26.86,26.87,26.83,26.86,78400.0,18.4108,18.4177,18.3902,18.4108,78400.0
2009-09-25 11:30:00,26.87,26.87,26.8,26.8,33700.0,18.4177,18.4177,18.3697,18.3697,33700.0
2009-09-25 11:35:00,26.81,26.83,26.8,26.83,70600.0,18.3765,18.3902,18.3697,18.3902,70600.0
2009-09-25 11:40:00,26.82,26.85,26.78,26.78,145100.0,18.3834,18.404,18.356,18.356,145100.0
2009-09-25 11:45:00,26.77,26.78,26.75,26.78,71600.0,18.3491,18.356,18.3354,18.356,71600.0
2009-09-25 11:50:00,26.77,26.8,26.77,26.78,127700.0,18.3491,18.3697,18.3491,18.356,127700.0
2009-09-25 11:55:00,26.78,26.79,26.75,26.76,101400.0,18.356,18.3628,18.3354,18.3423,101400.0
2009-09-25 12:00:00,26.76,26.79,26.75,26.77,194400.0,18.3423,18.3628,18.3354,18.3491,194400.0
2009-09-25 12:05:00,26.77,26.77,26.75,26.76,126500.0,18.3491,18.3491,18.3354,18.3423,126500.0
2009-09-25 12:10:00,26.75,26.76,26.7,26.7,152200.0,18.3354,18.3423,18.3011,18.3011,152200.0
2009-09-25 12:15:00,26.7,26.71,26.6,26.61,376100.0,18.3011,18.308,18.2326,18.2394,376100.0
2009-09-25 12:20:00,26.61,26.65,26.59,26.63,196500.0,18.2394,18.2669,18.2257,18.2532,196500.0
2009-09-25 12:25:00,26.63,26.66,26.57,26.6,258400.0,18.2532,18.2737,18.212,18.2326,258400.0
2009-09-25 12:30:00,26.6,26.6,26.58,26.58,45200.0,18.2326,18.2326,18.2189,18.2189,45200.0
2009-09-25 12:35:00,26.59,26.6,26.57,26.57,191500.0,18.2257,18.2326,18.212,18.212,191500.0
2009-09-25 12:40:00,26.57,26.57,26.55,26.56,158200.0,18.212,18.212,18.1983,18.2052,158200.0
2009-09-25 12:45:00,26.56,26.6,26.55,26.6,80400.0,18.2052,18.2326,18.1983,18.2326,80400.0
2009-09-25 12:50:00,26.6,26.62,26.59,26.62,89000.0,18.2326,18.2463,18.2257,18.2463,89000.0
2009-09-25 12:55:00,26.61,26.65,26.61,26.64,120300.0,18.2394,18.2669,18.2394,18.26,120300.0
2009-09-25 13:00:00,26.64,26.67,26.63,26.66,102500.0,18.26,18.2806,18.2532,18.2737,102500.0
2009-09-25 13:05:00,26.67,26.68,26.66,26.68,26300.0,18.2806,18.2874,18.2737,18.2874,26300.0
2009-09-25 13:10:00,26.68,26.69,26.63,26.65,81200.0,18.2874,18.2943,18.2532,18.2669,81200.0
2009-09-25 13:15:00,26.65,26.66,26.64,26.65,54300.0,18.2669,18.2737,18.26,18.2669,54300.0
2009-09-25 13:20:00,26.65,26.66,26.65,26.65,36000.0,18.2669,18.2737,18.2669,18.2669,36000.0
2009-09-25 13:25:00,26.66,26.73,26.65,26.71,94500.0,18.2737,18.3217,18.2669,18.308,94500.0
2009-09-25 13:30:00,26.72,26.73,26.7,26.72,44800.0,18.3148,18.3217,18.3011,18.3148,44800.0
2009-09-25 13:35:00,26.72,26.74,26.71,26.74,41000.0,18.3148,18.3286,18.308,18.3286,41000.0
2009-09-25 13:40:00,26.74,26.79,26.73,26.79,57900.0,18.3286,18.3628,18.3217,18.3628,57900.0
2009-09-25 13:45:00,26.79,26.8,26.78,26.8,42900.0,18.3628,18.3697,18.356,18.3697,42900.0
2009-09-25 13:50:00,26.8,26.82,26.79,26.81,87900.0,18.3697,18.3834,18.3628,18.3765,87900.0
2009-09-25 13:55:00,26.82,26.87,26.81,26.87,90700.0,18.3834,18.4177,18.3765,18.4177,90700.0
2009-09-25 14:00:00,26.86,26.9,26.86,26.86,153000.0,18.4108,18.4382,18.4108,18.4108,153000.0
2009-09-25 14:05:00,26.86,26.9,26.85,26.9,44800.0,18.4108,18.4382,18.404,18.4382,44800.0
2009-09-25 14:10:00,26.89,26.92,26.89,26.89,65800.0,18.4314,18.4519,18.4314,18.4314,65800.0
2009-09-25 14:15:00,26.89,26.9,26.87,26.87,50500.0,18.4314,18.4382,18.4177,18.4177,50500.0
2009-09-25 14:20:00,26.87,26.88,26.87,26.87,16200.0,18.4177,18.4245,18.4177,18.4177,16200.0
2009-09-25 14:25:00,26.87,26.88,26.86,26.88,67500.0,18.4177,18.4245,18.4108,18.4245,67500.0
2009-09-25 14:30:00,26.87,26.88,26.83,26.85,91500.0,18.4177,18.4245,18.3902,18.404,91500.0
2009-09-25 14:35:00,26.85,26.91,26.85,26.91,115000.0,18.404,18.4451,18.404,18.4451,115000.0
2009-09-25 14:40:00,26.9,26.91,26.88,26.88,39100.0,18.4382,18.4451,18.4245,18.4245,39100.0
2009-09-25 14:45:00,26.88,26.89,26.88,26.88,32500.0,18.4245,18.4314,18.4245,18.4245,32500.0
2009-09-25 14:50:00,26.88,26.93,26.87,26.93,79900.0,18.4245,18.4588,18.4177,18.4588,79900.0
2009-09-25 14:55:00,26.92,26.99,26.92,26.98,165700.0,18.4519,18.4999,18.4519,18.4931,165700.0
2009-09-25 15:00:00,26.98,26.98,26.94,26.94,59900.0,18.4931,18.4931,18.4656,18.4656,59900.0
2009-09-25 15:05:00,26.95,26.97,26.92,26.93,104200.0,18.4725,18.4862,18.4519,18.4588,104200.0
2009-09-25 15:10:00,26.94,26.95,26.91,26.91,96900.0,18.4656,18.4725,18.4451,18.4451,96900.0
2009-09-25 15:15:00,26.92,26.92,26.87,26.88,150500.0,18.4519,18.4519,18.4177,18.4245,150500.0
2009-09-25 15:20:00,26.88,26.91,26.88,26.91,185600.0,18.4245,18.4451,18.4245,18.4451,185600.0
2009-09-25 15:25:00,26.9,26.93,26.89,26.93,95800.0,18.4382,18.4588,18.4314,18.4588,95800.0
2009-09-25 15:30:00,26.93,26.95,26.9,26.94,166800.0,18.4588,18.4725,18.4382,18.4656,166800.0
2009-09-25 15:35:00,26.95,26.95,26.88,26.88,148000.0,18.4725,18.4725,18.4245,18.4245,148000.0
2009-09-25 15:40:00,26.88,26.89,26.84,26.87,169800.0,18.4245,18.4314,18.3971,18.4177,169800.0
2009-09-25 15:45:00,26.87,26.88,26.83,26.88,299600.0,18.4177,18.4245,18.3902,18.4245,299600.0
2009-09-25 15:50:00,26.87,26.91,26.87,26.9,228800.0,18.4177,18.4451,18.4177,18.4382,228800.0
2009-09-25 15:55:00,26.9,26.9,26.87,26.87,468500.0,18.4382,18.4382,18.4177,18.4177,468500.0
2009-09-28 09:30:00,26.93,27.04,26.9,26.97,131300.0,18.4588,18.5342,18.4382,18.4862,131300.0
2009-09-28 09:35:00,26.97,27.02,26.95,26.95,152800.0,18.4862,18.5205,18.4725,18.4725,152800.0
2009-09-28 09:40:00,26.95,27.09,26.95,27.08,128500.0,18.4725,18.5685,18.4725,18.5616,128500.0
2009-09-28 09:45:00,27.08,27.21,27.05,27.15,260800.0,18.5616,18.6507,18.541,18.6096,260800.0
2009-09-28 09:50:00,27.15,27.19,27.13,27.18,113100.0,18.6096,18.637,18.5959,18.6301,113100.0
2009-09-28 09:55:00,27.17,27.18,27.08,27.13,122000.0,18.6233,18.6301,18.5616,18.5959,122000.0
2009-09-28 10:00:00,27.13,27.2,27.13,27.17,167400.0,18.5959,18.6439,18.5959,18.6233,167400.0
2009-09-28 10:05:00,27.17,27.26,27.16,27.23,186600.0,18.6233,18.685,18.6164,18.6644,186600.0
2009-09-28 10:10:00,27.22,27.24,27.21,27.21,47900.0,18.6576,18.6713,18.6507,18.6507,47900.0
2009-09-28 10:15:00,27.21,27.26,27.2,27.21,106400.0,18.6507,18.685,18.6439,18.6507,106400.0
2009-09-28 10:20:00,27.21,27.23,27.2,27.21,53500.0,18.6507,18.6644,18.6439,18.6507,53500.0
2009-09-28 10:25:00,27.21,27.22,27.18,27.2,40300.0,18.6507,18.6576,18.6301,18.6439,40300.0
2009-09-28 10:30:00,27.2,27.3,27.2,27.27,148600.0,18.6439,18.7124,18.6439,18.6918,148600.0
2009-09-28 10:35:00,27.27,27.29,27.22,27.23,60800.0,18.6918,18.7055,18.6576,18.6644,60800.0
2009-09-28 10:40:00,27.23,27.25,27.22,27.22,47600.0,18.6644,18.6781,18.6576,18.6576,47600.0
2009-09-28 10:45:00,27.23,27.25,27.22,27.22,49300.0,18.6644,18.6781,18.6576,18.6576,49300.0
2009-09-28 10:50:00,27.22,27.26,27.22,27.22,43800.0,18.6576,18.685,18.6576,18.6576,43800.0
2009-09-28 10:55:00,27.22,27.25,27.22,27.25,55100.0,18.6576,18.6781,18.6576,18.6781,55100.0
2009-09-28 11:00:00,27.25,27.29,27.24,27.26,80100.0,18.6781,18.7055,18.6713,18.685,80100.0
2009-09-28 11:05:00,27.26,27.29,27.25,27.29,60200.0,18.685,18.7055,18.6781,18.7055,60200.0
2009-09-28 11:10:00,27.29,27.3,27.28,27.29,61800.0,18.7055,18.7124,18.6987,18.7055,61800.0
2009-09-28 11:15:00,27.28,27.29,27.25,27.25,33200.0,18.6987,18.7055,18.6781,18.6781,33200.0
2009-09-28 11:20:00,27.26,27.28,27.25,27.26,53000.0,18.685,18.6987,18.6781,18.685,53000.0
2009-09-28 11:25:00,27.26,27.27,27.25,27.26,57100.0,18.685,18.6918,18.6781,18.685,57100.0
2009-09-28 11:30:00,27.26,27.29,27.25,27.27,70400.0,18.685,18.7055,18.6781,18.6918,70400.0
2009-09-28 11:35:00,27.27,27.27,27.25,27.27,30000.0,18.6918,18.6918,18.6781,18.6918,30000.0
2009-09-28 11:40:00,27.27,27.33,27.26,27.26,78000.0,18.6918,18.733,18.685,18.685,78000.0
2009-09-28 11:45:00,27.26,27.27,27.25,27.26,40100.0,18.685,18.6918,18.6781,18.685,40100.0
2009-09-28 11:50:00,27.27,27.3,27.26,27.3,52900.0,18.6918,18.7124,18.685,18.7124,52900.0
2009-09-28 11:55:00,27.3,27.3,27.26,27.26,70900.0,18.7124,18.7124,18.685,18.685,70900.0
2009-09-28 12:00:00,27.28,27.31,27.26,27.3,131700.0,18.6987,18.7193,18.685,18.7124,131700.0
2009-09-28 12:05:00,27.3,27.34,27.28,27.33,67900.0,18.7124,18.7398,18.6987,18.733,67900.0
2009-09-28 12:10:00,27.33,27.34,27.3,27.31,39300.0,18.733,18.7398,18.7124,18.7193,39300.0
2009-09-28 12:15:00,27.31,27.32,27.3,27.31,25400.0,18.7193,18.7261,18.7124,18.7193,25400.0
2009-09-28 12:20:00,27.31,27.31,27.3,27.31,20600.0,18.7193,18.7193,18.7124,18.7193,20600.0
2009-09-28 12:25:00,27.31,27.33,27.31,27.32,24100.0,18.7193,18.733,18.7193,18.7261,24100.0
2009-09-28 12:30:00,27.33,27.34,27.32,27.33,46500.0,18.733,18.7398,18.7261,18.733,46500.0
2009-09-28 12:35:00,27.32,27.32,27.31,27.32,11700.0,18.7261,18.7261,18.7193,18.7261,11700.0
2009-09-28 12:40:00,27.32,27.33,27.31,27.32,49200.0,18.7261,18.733,18.7193,18.7261,49200.0
2009-09-28 12:45:00,27.33,27.33,27.31,27.33,36800.0,18.733,18.733,18.7193,18.733,36800.0
2009-09-28 12:50:00,27.32,27.35,27.32,27.34,68900.0,18.7261,18.7467,18.7261,18.7398,68900.0
2009-09-28 12:55:00,27.34,27.35,27.32,27.34,70300.0,18.7398,18.7467,18.7261,18.7398,70300.0
2009-09-28 13:00:00,27.34,27.34,27.32,27.34,24000.0,18.7398,18.7398,18.7261,18.7398,24000.0
2009-09-28 13:05:00,27.35,27.37,27.33,27.36,131500.0,18.7467,18.7604,18.733,18.7535,131500.0
2009-09-28 13:10:00,27.37,27.4,27.36,27.4,53400.0,18.7604,18.7809,18.7535,18.7809,53400.0
2009-09-28 13:15:00,27.39,27.42,27.38,27.39,85600.0,18.7741,18.7947,18.7672,18.7741,85600.0
2009-09-28 13:20:00,27.39,27.39,27.37,27.37,21400.0,18.7741,18.7741,18.7604,18.7604,21400.0
2009-09-28 13:25:00,27.37,27.39,27.37,27.39,22800.0,18.7604,18.7741,18.7604,18.7741,22800.0
2009-09-28 13:30:00,27.38,27.41,27.38,27.41,30600.0,18.7672,18.7878,18.7672,18.7878,30600.0
2009-09-28 13:35:00,27.4,27.41,27.4,27.4,22100.0,18.7809,18.7878,18.7809,18.7809,22100.0
2009-09-28 13:40:00,27.4,27.43,27.4,27.42,71800.0,18.7809,18.8015,18.7809,18.7947,71800.0
2009-09-28 13:45:00,27.42,27.42,27.4,27.4,73700.0,18.7947,18.7947,18.7809,18.7809,73700.0
2009-09-28 13:50:00,27.41,27.41,27.37,27.37,42000.0,18.7878,18.7878,18.7604,18.7604,42000.0
2009-09-28 13:55:00,27.38,27.38,27.35,27.36,28100.0,18.7672,18.7672,18.7467,18.7535,28100.0
2009-09-28 14:00:00,27.36,27.36,27.35,27.36,19000.0,18.7535,18.7535,18.7467,18.7535,19000.0
2009-09-28 14:05:00,27.36,27.36,27.33,27.34,86500.0,18.7535,18.7535,18.733,18.7398,86500.0
2009-09-28 14:10:00,27.34,27.36,27.34,27.35,99100.0,18.7398,18.7535,18.7398,18.7467,99100.0
2009-09-28 14:15:00,27.35,27.36,27.31,27.32,105900.0,18.7467,18.7535,18.7193,18.7261,105900.0
2009-09-28 14:20:00,27.31,27.32,27.28,27.29,114600.0,18.7193,18.7261,18.6987,18.7055,114600.0
2009-09-28 14:25:00,27.29,27.34,27.29,27.32,124100.0,18.7055,18.7398,18.7055,18.7261,124100.0
2009-09-28 14:30:00,27.32,27.34,27.29,27.29,83100.0,18.7261,18.7398,18.7055,18.7055,83100.0
2009-09-28 14:35:00,27.29,27.3,27.25,27.29,90000.0,18.7055,18.7124,18.6781,18.7055,90000.0
2009-09-28 14:40:00,27.29,27.3,27.28,27.29,67400.0,18.7055,18.7124,18.6987,18.7055,67400.0
2009-09-28 14:45:00,27.29,27.3,27.26,27.26,57000.0,18.7055,18.7124,18.685,18.685,57000.0
2009-09-28 14:50:00,27.26,27.28,27.25,27.25,65700.0,18.685,18.6987,18.6781,18.6781,65700.0
2009-09-28 14:55:00,27.25,27.26,27.23,27.23,60600.0,18.6781,18.685,18.6644,18.6644,60600.0
2009-09-28 15:00:00,27.23,27.23,27.19,27.22,120600.0,18.6644,18.6644,18.637,18.6576,120600.0
2009-09-28 15:05:00,27.22,27.23,27.21,27.23,31200.0,18.6576,18.6644,18.6507,18.6644,31200.0
2009-09-28 15:10:00,27.23,27.23,27.22,27.22,39800.0,18.6644,18.6644,18.6576,18.6576,39800.0
2009-09-28 15:15:00,27.23,27.28,27.22,27.27,70800.0,18.6644,18.6987,18.6576,18.6918,70800.0
2009-09-28 15:20:00,27.27,27.31,27.27,27.29,82800.0,18.6918,18.7193,18.6918,18.7055,82800.0
2009-09-28 15:25:00,27.29,27.31,27.28,27.31,95500.0,18.7055,18.7193,18.6987,18.7193,95500.0
2009-09-28 15:30:00,27.3,27.31,27.29,27.31,108500.0,18.7124,18.7193,18.7055,18.7193,108500.0
2009-09-28 15:35:00,27.31,27.32,27.26,27.27,107300.0,18.7193,18.7261,18.685,18.6918,107300.0
2009-09-28 15:40:00,27.26,27.27,27.24,27.27,160100.0,18.685,18.6918,18.6713,18.6918,160100.0
2009-09-28 15:45:00,27.27,27.27,27.23,27.23,205500.0,18.6918,18.6918,18.6644,18.6644,205500.0
2009-09-28 15:50:00,27.24,27.25,27.22,27.24,211900.0,18.6713,18.6781,18.6576,18.6713,211900.0
2009-09-28 15:55:00,27.25,27.27,27.2,27.26,389200.0,18.6781,18.6918,18.6439,18.685,389200.0
2009-09-29 09:30:00,27.32,27.36,27.25,27.35,149000.0,18.7261,18.7535,18.6781,18.7467,149000.0
2009-09-29 09:35:00,27.35,27.44,27.31,27.32,159200.0,18.7467,18.8084,18.7193,18.7261,159200.0
2009-09-29 09:40:00,27.33,27.34,27.2,27.21,269200.0,18.733,18.7398,18.6439,18.6507,269200.0
2009-09-29 09:45:00,27.21,27.23,27.17,27.2,160100.0,18.6507,18.6644,18.6233,18.6439,160100.0
2009-09-29 09:50:00,27.2,27.28,27.2,27.24,187600.0,18.6439,18.6987,18.6439,18.6713,187600.0
2009-09-29 09:55:00,27.23,27.33,27.23,27.28,242100.0,18.6644,18.733,18.6644,18.6987,242100.0
2009-09-29 10:00:00,27.25,27.27,26.99,27.07,634500.0,18.6781,18.6918,18.4999,18.5547,634500.0
2009-09-29 10:05:00,27.07,27.18,27.06,27.17,228600.0,18.5547,18.6301,18.5479,18.6233,228600.0
2009-09-29 10:10:00,27.17,27.24,27.11,27.23,183700.0,18.6233,18.6713,18.5822,18.6644,183700.0
2009-09-29 10:15:00,27.24,27.24,27.15,27.18,170800.0,18.6713,18.6713,18.6096,18.6301,170800.0
2009-09-29 10:20:00,27.17,27.17,27.07,27.07,173100.0,18.6233,18.6233,18.5547,18.5547,173100.0
2009-09-29 10:25:00,27.07,27.11,27.06,27.06,126300.0,18.5547,18.5822,18.5479,18.5479,126300.0
2009-09-29 10:30:00,27.06,27.09,27.05,27.07,125500.0,18.5479,18.5685,18.541,18.5547,125500.0
2009-09-29 10:35:00,27.08,27.1,27.05,27.09,102200.0,18.5616,18.5753,18.541,18.5685,102200.0
2009-09-29 10:40:00,27.09,27.13,27.07,27.08,110300.0,18.5685,18.5959,18.5547,18.5616,110300.0
2009-09-29 10:45:00,27.08,27.13,27.07,27.11,72500.0,18.5616,18.5959,18.5547,18.5822,72500.0
2009-09-29 10:50:00,27.11,27.11,26.99,27.01,189300.0,18.5822,18.5822,18.4999,18.5136,189300.0
2009-09-29 10:55:00,27.01,27.01,26.96,26.98,100900.0,18.5136,18.5136,18.4794,18.4931,100900.0
2009-09-29 11:00:00,26.97,26.98,26.89,26.9,370800.0,18.4862,18.4931,18.4314,18.4382,370800.0
2009-09-29 11:05:00,26.9,26.9,26.89,26.9,42600.0,18.4382,18.4382,18.4314,18.4382,42600.0
2009-09-29 11:10:00,26.9,26.9,26.83,26.86,202800.0,18.4382,18.4382,18.3902,18.4108,202800.0
2009-09-29 11:15:00,26.86,26.91,26.86,26.88,307900.0,18.4108,18.4451,18.4108,18.4245,307900.0
2009-09-29 11:20:00,26.87,26.88,26.79,26.8,213400.0,18.4177,18.4245,18.3628,18.3697,213400.0
2009-09-29 11:25:00,26.8,26.81,26.77,26.78,363700.0,18.3697,18.3765,18.3491,18.356,363700.0
2009-09-29 11:30:00,26.78,26.82,26.75,26.79,225600.0,18.356,18.3834,18.3354,18.3628,225600.0
2009-09-29 11:35:00,26.79,26.79,26.76,26.77,138900.0,18.3628,18.3628,18.3423,18.3491,138900.0
2009-09-29 11:40:00,26.77,26.77,26.71,26.71,148400.0,18.3491,18.3491,18.308,18.308,148400.0
2009-09-29 11:45:00,26.71,26.73,26.68,26.72,305400.0,18.308,18.3217,18.2874,18.3148,305400.0
2009-09-29 11:50:00,26.71,26.76,26.71,26.76,184100.0,18.308,18.3423,18.308,18.3423,184100.0
2009-09-29 11:55:00,26.75,26.77,26.75,26.76,130400.0,18.3354,18.3491,18.3354,18.3423,130400.0
2009-09-29 12:00:00,26.76,26.78,26.74,26.75,122400.0,18.3423,18.356,18.3286,18.3354,122400.0
2009-09-29 12:05:00,26.75,26.75,26.73,26.73,91700.0,18.3354,18.3354,18.3217,18.3217,91700.0
2009-09-29 12:10:00,26.74,26.77,26.7,26.76,144100.0,18.3286,18.3491,18.3011,18.3423,144100.0
2009-09-29 12:15:00,26.76,26.8,26.76,26.78,112800.0,18.3423,18.3697,18.3423,18.356,112800.0
2009-09-29 12:20:00,26.78,26.79,26.73,26.73,148900.0,18.356,18.3628,18.3217,18.3217,148900.0
2009-09-29 12:25:00,26.73,26.78,26.73,26.76,99200.0,18.3217,18.356,18.3217,18.3423,99200.0
2009-09-29 12:30:00,26.76,26.8,26.75,26.8,79500.0,18.3423,18.3697,18.3354,18.3697,79500.0
2009-09-29 12:35:00,26.8,26.8,26.77,26.78,102500.0,18.3697,18.3697,18.3491,18.356,102500.0
2009-09-29 12:40:00,26.78,26.78,26.76,26.76,45300.0,18.356,18.356,18.3423,18.3423,45300.0
2009-09-29 12:45:00,26.76,26.82,26.75,26.81,125600.0,18.3423,18.3834,18.3354,18.3765,125600.0
2009-09-29 12:50:00,26.8,26.88,26.8,26.87,95500.0,18.3697,18.4245,18.3697,18.4177,95500.0
2009-09-29 12:55:00,26.87,26.88,26.83,26.84,119700.0,18.4177,18.4245,18.3902,18.3971,119700.0
2009-09-29 13:00:00,26.84,26.91,26.84,26.88,90100.0,18.3971,18.4451,18.3971,18.4245,90100.0
2009-09-29 13:05:00,26.88,26.9,26.88,26.89,93200.0,18.4245,18.4382,18.4245,18.4314,93200.0
2009-09-29 13:10:00,26.88,26.91,26.88,26.89,86500.0,18.4245,18.4451,18.4245,18.4314,86500.0
2009-09-29 13:15:00,26.9,26.9,26.84,26.85,99800.0,18.4382,18.4382,18.3971,18.404,99800.0
2009-09-29 13:20:00,26.86,26.9,26.84,26.9,81500.0,18.4108,18.4382,18.3971,18.4382,81500.0
2009-09-29 13:25:00,26.9,26.9,26.86,26.89,118000.0,18.4382,18.4382,18.4108,18.4314,118000.0
2009-09-29 13:30:00,26.89,26.93,26.89,26.92,146200.0,18.4314,18.4588,18.4314,18.4519,146200.0
2009-09-29 13:35:00,26.93,26.98,26.92,26.96,233400.0,18.4588,18.4931,18.4519,18.4794,233400.0
2009-09-29 13:40:00,26.95,26.96,26.93,26.95,101200.0,18.4725,18.4794,18.4588,18.4725,101200.0
2009-09-29 13:45:00,26.95,26.97,26.88,26.88,132100.0,18.4725,18.4862,18.4245,18.4245,132100.0
2009-09-29 13:50:00,26.89,26.91,26.88,26.88,109200.0,18.4314,18.4451,18.4245,18.4245,109200.0
2009-09-29 13:55:00,26.89,26.89,26.86,26.87,53500.0,18.4314,18.4314,18.4108,18.4177,53500.0
2009-09-29 14:00:00,26.86,26.87,26.8,26.81,105200.0,18.4108,18.4177,18.3697,18.3765,105200.0
2009-09-29 14:05:00,26.8,26.81,26.79,26.81,71300.0,18.3697,18.3765,18.3628,18.3765,71300.0
2009-09-29 14:10:00,26.8,26.82,26.79,26.81,129200.0,18.3697,18.3834,18.3628,18.3765,129200.0
2009-09-29 14:15:00,26.82,26.82,26.79,26.82,170700.0,18.3834,18.3834,18.3628,18.3834,170700.0
2009-09-29 14:20:00,26.81,26.82,26.77,26.78,71400.0,18.3765,18.3834,18.3491,18.356,71400.0
2009-09-29 14:25:00,26.77,26.78,26.76,26.77,133100.0,18.3491,18.356,18.3423,18.3491,133100.0
2009-09-29 14:30:00,26.77,26.8,26.76,26.8,158000.0,18.3491,18.3697,18.3423,18.3697,158000.0
2009-09-29 14:35:00,26.79,26.87,26.79,26.86,119100.0,18.3628,18.4177,18.3628,18.4108,119100.0
2009-09-29 14:40:00,26.85,26.86,26.83,26.83,63000.0,18.404,18.4108,18.3902,18.3902,63000.0
2009-09-29 14:45:00,26.83,26.83,26.81,26.82,88300.0,18.3902,18.3902,18.3765,18.3834,88300.0
2009-09-29 14:50:00,26.81,26.87,26.81,26.85,105100.0,18.3765,18.4177,18.3765,18.404,105100.0
2009-09-29 14:55:00,26.84,26.87,26.83,26.85,118700.0,18.3971,18.4177,18.3902,18.404,118700.0
2009-09-29 15:00:00,26.86,26.86,26.81,26.81,93000.0,18.4108,18.4108,18.3765,18.3765,93000.0
2009-09-29 15:05:00,26.81,26.84,26.81,26.83,140700.0,18.3765,18.3971,18.3765,18.3902,140700.0
2009-09-29 15:10:00,26.84,26.84,26.82,26.83,105400.0,18.3971,18.3971,18.3834,18.3902,105400.0
2009-09-29 15:15:00,26.83,26.87,26.82,26.85,184900.0,18.3902,18.4177,18.3834,18.404,184900.0
2009-09-29 15:20:00,26.85,26.86,26.84,26.85,135100.0,18.404,18.4108,18.3971,18.404,135100.0
2009-09-29 15:25:00,26.84,26.86,26.8,26.82,188100.0,18.3971,18.4108,18.3697,18.3834,188100.0
2009-09-29 15:30:00,26.82,26.84,26.8,26.83,193000.0,18.3834,18.3971,18.3697,18.3902,193000.0
2009-09-29 15:35:00,26.83,26.88,26.82,26.88,311600.0,18.3902,18.4245,18.3834,18.4245,311600.0
2009-09-29 15:40:00,26.87,26.89,26.85,26.87,251500.0,18.4177,18.4314,18.404,18.4177,251500.0
2009-09-29 15:45:00,26.87,26.89,26.85,26.86,289800.0,18.4177,18.4314,18.404,18.4108,289800.0
2009-09-29 15:50:00,26.87,26.87,26.82,26.82,338900.0,18.4177,18.4177,18.3834,18.3834,338900.0
2009-09-29 15:55:00,26.82,26.83,26.8,26.81,494900.0,18.3834,18.3902,18.3697,18.3765,494900.0
2009-09-30 09:30:00,26.94,26.94,26.75,26.75,167900.0,18.4656,18.4656,18.3354,18.3354,167900.0
2009-09-30 09:35:00,26.75,26.8,26.7,26.74,266900.0,18.3354,18.3697,18.3011,18.3286,266900.0
2009-09-30 09:40:00,26.74,26.75,26.51,26.52,369000.0,18.3286,18.3354,18.1709,18.1778,369000.0
2009-09-30 09:45:00,26.52,26.53,26.4,26.47,517200.0,18.1778,18.1846,18.0955,18.1435,517200.0
2009-09-30 09:50:00,26.46,26.63,26.44,26.62,363100.0,18.1366,18.2532,18.1229,18.2463,363100.0
2009-09-30 09:55:00,26.61,26.61,26.38,26.38,400800.0,18.2394,18.2394,18.0818,18.0818,400800.0
2009-09-30 10:00:00,26.38,26.44,26.35,26.41,363300.0,18.0818,18.1229,18.0612,18.1024,363300.0
2009-09-30 10:05:00,26.41,26.42,26.32,26.35,425500.0,18.1024,18.1092,18.0407,18.0612,425500.0
2009-09-30 10:10:00,26.35,26.48,26.34,26.45,294900.0,18.0612,18.1503,18.0544,18.1298,294900.0
2009-09-30 10:15:00,26.45,26.47,26.41,26.45,122300.0,18.1298,18.1435,18.1024,18.1298,122300.0
2009-09-30 10:20:00,26.45,26.48,26.41,26.44,191700.0,18.1298,18.1503,18.1024,18.1229,191700.0
2009-09-30 10:25:00,26.44,26.44,26.41,26.42,199000.0,18.1229,18.1229,18.1024,18.1092,199000.0
2009-09-30 10:30:00,26.42,26.44,26.38,26.39,261200.0,18.1092,18.1229,18.0818,18.0887,261200.0
2009-09-30 10:35:00,26.4,26.4,26.36,26.36,240500.0,18.0955,18.0955,18.0681,18.0681,240500.0
2009-09-30 10:40:00,26.37,26.38,26.33,26.33,260200.0,18.0749,18.0818,18.0475,18.0475,260200.0
2009-09-30 10:45:00,26.34,26.37,26.32,26.35,163700.0,18.0544,18.0749,18.0407,18.0612,163700.0
2009-09-30 10:50:00,26.34,26.35,26.33,26.33,88800.0,18.0544,18.0612,18.0475,18.0475,88800.0
2009-09-30 10:55:00,26.34,26.34,26.32,26.34,128000.0,18.0544,18.0544,18.0407,18.0544,128000.0
2009-09-30 11:00:00,26.34,26.38,26.33,26.38,136500.0,18.0544,18.0818,18.0475,18.0818,136500.0
2009-09-30 11:05:00,26.38,26.43,26.37,26.41,179200.0,18.0818,18.1161,18.0749,18.1024,179200.0
2009-09-30 11:10:00,26.41,26.42,26.4,26.42,82600.0,18.1024,18.1092,18.0955,18.1092,82600.0
2009-09-30 11:15:00,26.41,26.43,26.41,26.43,115200.0,18.1024,18.1161,18.1024,18.1161,115200.0
2009-09-30 11:20:00,26.42,26.46,26.42,26.46,185300.0,18.1092,18.1366,18.1092,18.1366,185300.0
2009-09-30 11:25:00,26.46,26.5,26.45,26.49,80500.0,18.1366,18.1641,18.1298,18.1572,80500.0
2009-09-30 11:30:00,26.49,26.54,26.48,26.53,100000.0,18.1572,18.1915,18.1503,18.1846,100000.0
2009-09-30 11:35:00,26.53,26.53,26.48,26.48,84500.0,18.1846,18.1846,18.1503,18.1503,84500.0
2009-09-30 11:40:00,26.47,26.48,26.45,26.47,92200.0,18.1435,18.1503,18.1298,18.1435,92200.0
2009-09-30 11:45:00,26.47,26.5,26.46,26.5,168200.0,18.1435,18.1641,18.1366,18.1641,168200.0
2009-09-30 11:50:00,26.5,26.56,26.49,26.56,336900.0,18.1641,18.2052,18.1572,18.2052,336900.0
2009-09-30 11:55:00,26.56,26.64,26.55,26.6,184300.0,18.2052,18.26,18.1983,18.2326,184300.0
2009-09-30 12:00:00,26.6,26.61,26.54,26.58,170000.0,18.2326,18.2394,18.1915,18.2189,170000.0
2009-09-30 12:05:00,26.58,26.58,26.55,26.55,107400.0,18.2189,18.2189,18.1983,18.1983,107400.0
2009-09-30 12:10:00,26.56,26.57,26.52,26.52,94800.0,18.2052,18.212,18.1778,18.1778,94800.0
2009-09-30 12:15:00,26.53,26.6,26.52,26.52,99100.0,18.1846,18.2326,18.1778,18.1778,99100.0
2009-09-30 12:20:00,26.52,26.53,26.5,26.53,30100.0,18.1778,18.1846,18.1641,18.1846,30100.0
2009-09-30 12:25:00,26.53,26.58,26.53,26.57,65100.0,18.1846,18.2189,18.1846,18.212,65100.0
2009-09-30 12:30:00,26.57,26.64,26.57,26.64,108700.0,18.212,18.26,18.212,18.26,108700.0
2009-09-30 12:35:00,26.64,26.64,26.63,26.63,40700.0,18.26,18.26,18.2532,18.2532,40700.0
2009-09-30 12:40:00,26.64,26.68,26.63,26.67,93700.0,18.26,18.2874,18.2532,18.2806,93700.0
2009-09-30 12:45:00,26.67,26.75,26.67,26.72,173400.0,18.2806,18.3354,18.2806,18.3148,173400.0
2009-09-30 12:50:00,26.72,26.76,26.69,26.69,213200.0,18.3148,18.3423,18.2943,18.2943,213200.0
2009-09-30 12:55:00,26.7,26.78,26.69,26.75,179300.0,18.3011,18.356,18.2943,18.3354,179300.0
2009-09-30 13:00:00,26.75,26.87,26.75,26.84,367400.0,18.3354,18.4177,18.3354,18.3971,367400.0
2009-09-30 13:05:00,26.84,26.9,26.81,26.82,218100.0,18.3971,18.4382,18.3765,18.3834,218100.0
2009-09-30 13:10:00,26.81,26.83,26.79,26.81,73400.0,18.3765,18.3902,18.3628,18.3765,73400.0
2009-09-30 13:15:00,26.81,26.81,26.77,26.8,65700.0,18.3765,18.3765,18.3491,18.3697,65700.0
2009-09-30 13:20:00,26.8,26.84,26.79,26.83,103600.0,18.3697,18.3971,18.3628,18.3902,103600.0
2009-09-30 13:25:00,26.82,26.84,26.82,26.83,59500.0,18.3834,18.3971,18.3834,18.3902,59500.0
2009-09-30 13:30:00,26.82,26.84,26.78,26.78,127300.0,18.3834,18.3971,18.356,18.356,127300.0
2009-09-30 13:35:00,26.78,26.82,26.73,26.73,115500.0,18.356,18.3834,18.3217,18.3217,115500.0
2009-09-30 13:40:00,26.73,26.74,26.67,26.69,123200.0,18.3217,18.3286,18.2806,18.2943,123200.0
2009-09-30 13:45:00,26.68,26.69,26.66,26.69,61000.0,18.2874,18.2943,18.2737,18.2943,61000.0
2009-09-30 13:50:00,26.69,26.71,26.67,26.71,175900.0,18.2943,18.308,18.2806,18.308,175900.0
2009-09-30 13:55:00,26.7,26.71,26.63,26.65,127400.0,18.3011,18.308,18.2532,18.2669,127400.0
2009-09-30 14:00:00,26.65,26.67,26.61,26.67,95500.0,18.2669,18.2806,18.2394,18.2806,95500.0
2009-09-30 14:05:00,26.66,26.68,26.65,26.65,69000.0,18.2737,18.2874,18.2669,18.2669,69000.0
2009-09-30 14:10:00,26.65,26.67,26.63,26.65,70100.0,18.2669,18.2806,18.2532,18.2669,70100.0
2009-09-30 14:15:00,26.64,26.69,26.64,26.69,59700.0,18.26,18.2943,18.26,18.2943,59700.0
2009-09-30 14:20:00,26.68,26.71,26.67,26.68,67900.0,18.2874,18.308,18.2806,18.2874,67900.0
2009-09-30 14:25:00,26.68,26.71,26.67,26.67,69700.0,18.2874,18.308,18.2806,18.2806,69700.0
2009-09-30 14:30:00,26.67,26.68,26.64,26.68,90900.0,18.2806,18.2874,18.26,18.2874,90900.0
2009-09-30 14:35:00,26.67,26.73,26.67,26.72,94800.0,18.2806,18.3217,18.2806,18.3148,94800.0
2009-09-30 14:40:00,26.72,26.75,26.69,26.72,138000.0,18.3148,18.3354,18.2943,18.3148,138000.0
2009-09-30 14:45:00,26.71,26.72,26.66,26.67,67000.0,18.308,18.3148,18.2737,18.2806,67000.0
2009-09-30 14:50:00,26.67,26.68,26.64,26.65,119200.0,18.2806,18.2874,18.26,18.2669,119200.0
2009-09-30 14:55:00,26.65,26.67,26.59,26.59,174600.0,18.2669,18.2806,18.2257,18.2257,174600.0
2009-09-30 15:00:00,26.59,26.59,26.54,26.58,278300.0,18.2257,18.2257,18.1915,18.2189,278300.0
2009-09-30 15:05:00,26.57,26.59,26.51,26.57,169500.0,18.212,18.2257,18.1709,18.212,169500.0
2009-09-30 15:10:00,26.56,26.58,26.5,26.52,161500.0,18.2052,18.2189,18.1641,18.1778,161500.0
2009-09-30 15:15:00,26.52,26.57,26.48,26.57,135200.0,18.1778,18.212,18.1503,18.212,135200.0
2009-09-30 15:20:00,26.57,26.61,26.56,26.57,158600.0,18.212,18.2394,18.2052,18.212,158600.0
2009-09-30 15:25:00,26.56,26.6,26.52,26.54,216900.0,18.2052,18.2326,18.1778,18.1915,216900.0
2009-09-30 15:30:00,26.54,26.59,26.52,26.59,189700.0,18.1915,18.2257,18.1778,18.2257,189700.0
2009-09-30 15:35:00,26.59,26.59,26.55,26.59,221500.0,18.2257,18.2257,18.1983,18.2257,221500.0
2009-09-30 15:40:00,26.59,26.63,26.56,26.61,343100.0,18.2257,18.2532,18.2052,18.2394,343100.0
2009-09-30 15:45:00,26.61,26.66,26.57,26.65,320100.0,18.2394,18.2737,18.212,18.2669,320100.0
2009-09-30 15:50:00,26.65,26.7,26.63,26.68,338400.0,18.2669,18.3011,18.2532,18.2874,338400.0
2009-09-30 15:55:00,26.69,26.71,26.61,26.64,830200.0,18.2943,18.308,18.2394,18.26,830200.0
2009-10-01 09:30:00,26.57,26.65,26.51,26.55,322100.0,18.212,18.2669,18.1709,18.1983,322100.0
2009-10-01 09:35:00,26.55,26.56,26.42,26.5,259300.0,18.1983,18.2052,18.1092,18.1641,259300.0
2009-10-01 09:40:00,26.5,26.52,26.42,26.45,140200.0,18.1641,18.1778,18.1092,18.1298,140200.0
2009-10-01 09:45:00,26.45,26.52,26.42,26.51,125300.0,18.1298,18.1778,18.1092,18.1709,125300.0
2009-10-01 09:50:00,26.51,26.52,26.41,26.43,187400.0,18.1709,18.1778,18.1024,18.1161,187400.0
2009-10-01 09:55:00,26.44,26.49,26.44,26.48,86300.0,18.1229,18.1572,18.1229,18.1503,86300.0
2009-10-01 10:00:00,26.49,26.52,26.34,26.37,631700.0,18.1572,18.1778,18.0544,18.0749,631700.0
2009-10-01 10:05:00,26.38,26.4,26.29,26.31,355400.0,18.0818,18.0955,18.0201,18.0338,355400.0
2009-10-01 10:10:00,26.31,26.4,26.3,26.39,199800.0,18.0338,18.0955,18.027,18.0887,199800.0
2009-10-01 10:15:00,26.39,26.4,26.32,26.39,255400.0,18.0887,18.0955,18.0407,18.0887,255400.0
2009-10-01 10:20:00,26.39,26.45,26.39,26.45,250400.0,18.0887,18.1298,18.0887,18.1298,250400.0
2009-10-01 10:25:00,26.45,26.47,26.35,26.35,200500.0,18.1298,18.1435,18.0612,18.0612,200500.0
2009-10-01 10:30:00,26.35,26.38,26.32,26.35,175200.0,18.0612,18.0818,18.0407,18.0612,175200.0
2009-10-01 10:35:00,26.34,26.36,26.31,26.32,125700.0,18.0544,18.0681,18.0338,18.0407,125700.0
2009-10-01 10:40:00,26.32,26.36,26.3,26.32,117600.0,18.0407,18.0681,18.027,18.0407,117600.0
2009-10-01 10:45:00,26.33,26.34,26.26,26.31,187700.0,18.0475,18.0544,17.9995,18.0338,187700.0
2009-10-01 10:50:00,26.31,26.37,26.25,26.37,218300.0,18.0338,18.0749,17.9927,18.0749,218300.0
2009-10-01 10:55:00,26.37,26.4,26.31,26.34,159400.0,18.0749,18.0955,18.0338,18.0544,159400.0
2009-10-01 11:00:00,26.34,26.34,26.18,26.23,397600.0,18.0544,18.0544,17.9447,17.979,397600.0
2009-10-01 11:05:00,26.23,26.24,26.17,26.18,178700.0,17.979,17.9858,17.9379,17.9447,178700.0
2009-10-01 11:10:00,26.19,26.22,26.16,26.19,151100.0,17.9516,17.9721,17.931,17.9516,151100.0
2009-10-01 11:15:00,26.2,26.23,26.15,26.21,144800.0,17.9584,17.979,17.9241,17.9653,144800.0
2009-10-01 11:20:00,26.21,26.26,26.2,26.25,139600.0,17.9653,17.9995,17.9584,17.9927,139600.0
2009-10-01 11:25:00,26.25,26.27,26.18,26.21,193100.0,17.9927,18.0064,17.9447,17.9653,193100.0
2009-10-01 11:30:00,26.22,26.23,26.2,26.23,114700.0,17.9721,17.979,17.9584,17.979,114700.0
2009-10-01 11:35:00,26.23,26.25,26.2,26.22,251800.0,17.979,17.9927,17.9584,17.9721,251800.0
2009-10-01 11:40:00,26.23,26.25,26.21,26.21,166500.0,17.979,17.9927,17.9653,17.9653,166500.0
2009-10-01 11:45:00,26.21,26.23,26.2,26.22,82000.0,17.9653,17.979,17.9584,17.9721,82000.0
2009-10-01 11:50:00,26.22,26.26,26.21,26.25,60800.0,17.9721,17.9995,17.9653,17.9927,60800.0
2009-10-01 11:55:00,26.25,26.29,26.25,26.29,121700.0,17.9927,18.0201,17.9927,18.0201,121700.0
2009-10-01 12:00:00,26.28,26.3,26.23,26.23,116800.0,18.0133,18.027,17.979,17.979,116800.0
2009-10-01 12:05:00,26.23,26.25,26.2,26.25,135100.0,17.979,17.9927,17.9584,17.9927,135100.0
2009-10-01 12:10:00,26.25,26.27,26.22,26.22,125400.0,17.9927,18.0064,17.9721,17.9721,125400.0
2009-10-01 12:15:00,26.22,26.25,26.21,26.23,102400.0,17.9721,17.9927,17.9653,17.979,102400.0
2009-10-01 12:20:00,26.23,26.25,26.21,26.22,117500.0,17.979,17.9927,17.9653,17.9721,117500.0
2009-10-01 12:25:00,26.22,26.25,26.2,26.24,129900.0,17.9721,17.9927,17.9584,17.9858,129900.0
2009-10-01 12:30:00,26.24,26.26,26.19,26.23,190200.0,17.9858,17.9995,17.9516,17.979,190200.0
2009-10-01 12:35:00,26.23,26.24,26.2,26.21,96300.0,17.979,17.9858,17.9584,17.9653,96300.0
2009-10-01 12:40:00,26.2,26.21,26.17,26.19,127300.0,17.9584,17.9653,17.9379,17.9516,127300.0
2009-10-01 12:45:00,26.19,26.19,26.16,26.17,130100.0,17.9516,17.9516,17.931,17.9379,130100.0
2009-10-01 12:50:00,26.17,26.21,26.17,26.2,80500.0,17.9379,17.9653,17.9379,17.9584,80500.0
2009-10-01 12:55:00,26.2,26.21,26.17,26.2,104200.0,17.9584,17.9653,17.9379,17.9584,104200.0
2009-10-01 13:00:00,26.2,26.21,26.15,26.16,81000.0,17.9584,17.9653,17.9241,17.931,81000.0
2009-10-01 13:05:00,26.17,26.19,26.15,26.15,114300.0,17.9379,17.9516,17.9241,17.9241,114300.0
2009-10-01 13:10:00,26.16,26.19,26.15,26.18,180900.0,17.931,17.9516,17.9241,17.9447,180900.0
2009-10-01 13:15:00,26.17,26.19,26.15,26.15,82300.0,17.9379,17.9516,17.9241,17.9241,82300.0
2009-10-01 13:20:00,26.15,26.18,26.11,26.14,208800.0,17.9241,17.9447,17.8967,17.9173,208800.0
2009-10-01 13:25:00,26.14,26.18,26.13,26.18,79100.0,17.9173,17.9447,17.9104,17.9447,79100.0
2009-10-01 13:30:00,26.18,26.19,26.16,26.17,141500.0,17.9447,17.9516,17.931,17.9379,141500.0
2009-10-01 13:35:00,26.17,26.22,26.16,26.22,175700.0,17.9379,17.9721,17.931,17.9721,175700.0
2009-10-01 13:40:00,26.21,26.29,26.21,26.27,110300.0,17.9653,18.0201,17.9653,18.0064,110300.0
2009-10-01 13:45:00,26.27,26.32,26.26,26.32,110300.0,18.0064,18.0407,17.9995,18.0407,110300.0
2009-10-01 13:50:00,26.32,26.33,26.29,26.29,79300.0,18.0407,18.0475,18.0201,18.0201,79300.0
2009-10-01 13:55:00,26.29,26.3,26.25,26.3,85100.0,18.0201,18.027,17.9927,18.027,85100.0
2009-10-01 14:00:00,26.3,26.35,26.29,26.34,143400.0,18.027,18.0612,18.0201,18.0544,143400.0
2009-10-01 14:05:00,26.33,26.39,26.31,26.39,170900.0,18.0475,18.0887,18.0338,18.0887,170900.0
2009-10-01 14:10:00,26.38,26.4,26.36,26.4,63400.0,18.0818,18.0955,18.0681,18.0955,63400.0
2009-10-01 14:15:00,26.4,26.41,26.37,26.38,126800.0,18.0955,18.1024,18.0749,18.0818,126800.0
2009-10-01 14:20:00,26.39,26.41,26.37,26.4,119300.0,18.0887,18.1024,18.0749,18.0955,119300.0
2009-10-01 14:25:00,26.4,26.42,26.39,26.4,192600.0,18.0955,18.1092,18.0887,18.0955,192600.0
2009-10-01 14:30:00,26.4,26.4,26.29,26.3,201500.0,18.0955,18.0955,18.0201,18.027,201500.0
2009-10-01 14:35:00,26.29,26.39,26.29,26.36,114500.0,18.0201,18.0887,18.0201,18.0681,114500.0
2009-10-01 14:40:00,26.36,26.38,26.3,26.35,136000.0,18.0681,18.0818,18.027,18.0612,136000.0
2009-10-01 14:45:00,26.35,26.38,26.35,26.36,55600.0,18.0612,18.0818,18.0612,18.0681,55600.0
2009-10-01 14:50:00,26.36,26.38,26.35,26.35,115300.0,18.0681,18.0818,18.0612,18.0612,115300.0
2009-10-01 14:55:00,26.35,26.36,26.33,26.33,123300.0,18.0612,18.0681,18.0475,18.0475,123300.0
2009-10-01 15:00:00,26.33,26.36,26.31,26.34,164900.0,18.0475,18.0681,18.0338,18.0544,164900.0
2009-10-01 15:05:00,26.34,26.36,26.34,26.36,122500.0,18.0544,18.0681,18.0544,18.0681,122500.0
2009-10-01 15:10:00,26.36,26.39,26.35,26.39,163100.0,18.0681,18.0887,18.0612,18.0887,163100.0
2009-10-01 15:15:00,26.38,26.4,26.37,26.39,93500.0,18.0818,18.0955,18.0749,18.0887,93500.0
2009-10-01 15:20:00,26.4,26.41,26.36,26.41,174400.0,18.0955,18.1024,18.0681,18.1024,174400.0
2009-10-01 15:25:00,26.4,26.4,26.34,26.36,235000.0,18.0955,18.0955,18.0544,18.0681,235000.0
2009-10-01 15:30:00,26.35,26.42,26.35,26.41,272000.0,18.0612,18.1092,18.0612,18.1024,272000.0
2009-10-01 15:35:00,26.41,26.42,26.4,26.4,174600.0,18.1024,18.1092,18.0955,18.0955,174600.0
2009-10-01 15:40:00,26.4,26.45,26.37,26.37,606200.0,18.0955,18.1298,18.0749,18.0749,606200.0
2009-10-01 15:45:00,26.37,26.43,26.37,26.43,367500.0,18.0749,18.1161,18.0749,18.1161,367500.0
2009-10-01 15:50:00,26.43,26.43,26.32,26.33,561800.0,18.1161,18.1161,18.0407,18.0475,561800.0
2009-10-01 15:55:00,26.33,26.35,26.29,26.29,908900.0,18.0475,18.0612,18.0201,18.0201,908900.0
2009-10-02 09:30:00,26.1,26.19,26.07,26.1,422500.0,17.8899,17.9516,17.8693,17.8899,422500.0
2009-10-02 09:35:00,26.12,26.23,26.1,26.18,331800.0,17.9036,17.979,17.8899,17.9447,331800.0
2009-10-02 09:40:00,26.19,26.2,26.09,26.14,216100.0,17.9516,17.9584,17.883,17.9173,216100.0
2009-10-02 09:45:00,26.14,26.27,26.14,26.21,320900.0,17.9173,18.0064,17.9173,17.9653,320900.0
2009-10-02 09:50:00,26.21,26.24,26.11,26.11,301200.0,17.9653,17.9858,17.8967,17.8967,301200.0
2009-10-02 09:55:00,26.11,26.16,26.06,26.07,250600.0,17.8967,17.931,17.8625,17.8693,250600.0
2009-10-02 10:00:00,26.06,26.1,26.02,26.08,292100.0,17.8625,17.8899,17.835,17.8762,292100.0
2009-10-02 10:05:00,26.08,26.1,25.98,26.0,297500.0,17.8762,17.8899,17.8076,17.8213,297500.0
2009-10-02 10:10:00,26.0,26.02,25.93,25.96,390100.0,17.8213,17.835,17.7734,17.7939,390100.0
2009-10-02 10:15:00,25.96,26.01,25.91,25.92,334100.0,17.7939,17.8282,17.7596,17.7665,334100.0
2009-10-02 10:20:00,25.93,26.0,25.92,25.96,241200.0,17.7734,17.8213,17.7665,17.7939,241200.0
2009-10-02 10:25:00,25.95,26.04,25.95,26.01,267800.0,17.7871,17.8487,17.7871,17.8282,267800.0
2009-10-02 10:30:00,26.01,26.1,26.0,26.08,210900.0,17.8282,17.8899,17.8213,17.8762,210900.0
2009-10-02 10:35:00,26.09,26.12,26.07,26.07,216900.0,17.883,17.9036,17.8693,17.8693,216900.0
2009-10-02 10:40:00,26.07,26.09,26.03,26.07,171200.0,17.8693,17.883,17.8419,17.8693,171200.0
2009-10-02 10:45:00,26.06,26.08,25.96,25.96,140200.0,17.8625,17.8762,17.7939,17.7939,140200.0
2009-10-02 10:50:00,25.98,25.98,25.91,25.95,333500.0,17.8076,17.8076,17.7596,17.7871,333500.0
2009-10-02 10:55:00,25.94,25.97,25.93,25.96,210300.0,17.7802,17.8008,17.7734,17.7939,210300.0
2009-10-02 11:00:00,25.97,26.01,25.96,26.01,228200.0,17.8008,17.8282,17.7939,17.8282,228200.0
2009-10-02 11:05:00,26.01,26.04,26.0,26.01,148500.0,17.8282,17.8487,17.8213,17.8282,148500.0
2009-10-02 11:10:00,26.01,26.04,25.99,26.02,133500.0,17.8282,17.8487,17.8145,17.835,133500.0
2009-10-02 11:15:00,26.02,26.07,26.01,26.04,191800.0,17.835,17.8693,17.8282,17.8487,191800.0
2009-10-02 11:20:00,26.05,26.08,26.0,26.08,91700.0,17.8556,17.8762,17.8213,17.8762,91700.0
2009-10-02 11:25:00,26.08,26.09,26.03,26.04,61300.0,17.8762,17.883,17.8419,17.8487,61300.0
2009-10-02 11:30:00,26.04,26.12,26.04,26.04,117800.0,17.8487,17.9036,17.8487,17.8487,117800.0
2009-10-02 11:35:00,26.05,26.05,25.96,25.97,198600.0,17.8556,17.8556,17.7939,17.8008,198600.0
2009-10-02 11:40:00,25.97,25.97,25.92,25.95,173700.0,17.8008,17.8008,17.7665,17.7871,173700.0
2009-10-02 11:45:00,25.95,25.96,25.92,25.94,99200.0,17.7871,17.7939,17.7665,17.7802,99200.0
2009-10-02 11:50:00,25.94,25.96,25.92,25.92,100600.0,17.7802,17.7939,17.7665,17.7665,100600.0
2009-10-02 11:55:00,25.94,25.94,25.9,25.9,93600.0,17.7802,17.7802,17.7528,17.7528,93600.0
2009-10-02 12:00:00,25.91,25.95,25.91,25.94,47500.0,17.7596,17.7871,17.7596,17.7802,47500.0
2009-10-02 12:05:00,25.94,25.96,25.9,25.94,72300.0,17.7802,17.7939,17.7528,17.7802,72300.0
2009-10-02 12:10:00,25.93,25.95,25.91,25.93,227000.0,17.7734,17.7871,17.7596,17.7734,227000.0
2009-10-02 12:15:00,25.93,25.94,25.9,25.93,120300.0,17.7734,17.7802,17.7528,17.7734,120300.0
2009-10-02 12:20:00,25.93,25.94,25.9,25.93,115700.0,17.7734,17.7802,17.7528,17.7734,115700.0
2009-10-02 12:25:00,25.93,25.97,25.91,25.97,60900.0,17.7734,17.8008,17.7596,17.8008,60900.0
2009-10-02 12:30:00,25.97,25.97,25.95,25.96,129300.0,17.8008,17.8008,17.7871,17.7939,129300.0
2009-10-02 12:35:00,25.96,25.96,25.94,25.95,45100.0,17.7939,17.7939,17.7802,17.7871,45100.0
2009-10-02 12:40:00,25.94,25.97,25.87,25.87,170700.0,17.7802,17.8008,17.7322,17.7322,170700.0
2009-10-02 12:45:00,25.88,25.93,25.87,25.92,65800.0,17.7391,17.7734,17.7322,17.7665,65800.0
2009-10-02 12:50:00,25.91,25.93,25.9,25.92,61000.0,17.7596,17.7734,17.7528,17.7665,61000.0
2009-10-02 12:55:00,25.91,25.96,25.91,25.96,43800.0,17.7596,17.7939,17.7596,17.7939,43800.0
2009-10-02 13:00:00,25.96,26.05,25.95,26.02,203000.0,17.7939,17.8556,17.7871,17.835,203000.0
2009-10-02 13:05:00,26.03,26.03,26.0,26.01,73200.0,17.8419,17.8419,17.8213,17.8282,73200.0
2009-10-02 13:10:00,26.01,26.1,26.01,26.1,138500.0,17.8282,17.8899,17.8282,17.8899,138500.0
2009-10-02 13:15:00,26.1,26.1,26.07,26.09,125700.0,17.8899,17.8899,17.8693,17.883,125700.0
2009-10-02 13:20:00,26.08,26.1,26.08,26.09,20700.0,17.8762,17.8899,17.8762,17.883,20700.0
2009-10-02 13:25:00,26.1,26.12,26.08,26.09,59900.0,17.8899,17.9036,17.8762,17.883,59900.0
2009-10-02 13:30:00,26.08,26.1,26.08,26.09,55500.0,17.8762,17.8899,17.8762,17.883,55500.0
2009-10-02 13:35:00,26.1,26.1,26.07,26.08,40600.0,17.8899,17.8899,17.8693,17.8762,40600.0
2009-10-02 13:40:00,26.09,26.09,26.06,26.09,70600.0,17.883,17.883,17.8625,17.883,70600.0
2009-10-02 13:45:00,26.09,26.1,26.08,26.08,46800.0,17.883,17.8899,17.8762,17.8762,46800.0
2009-10-02 13:50:00,26.09,26.1,26.04,26.05,53700.0,17.883,17.8899,17.8487,17.8556,53700.0
2009-10-02 13:55:00,26.05,26.09,26.05,26.06,53600.0,17.8556,17.883,17.8556,17.8625,53600.0
2009-10-02 14:00:00,26.06,26.06,26.0,26.04,107500.0,17.8625,17.8625,17.8213,17.8487,107500.0
2009-10-02 14:05:00,26.05,26.08,26.05,26.06,82800.0,17.8556,17.8762,17.8556,17.8625,82800.0
2009-10-02 14:10:00,26.06,26.07,26.05,26.06,53500.0,17.8625,17.8693,17.8556,17.8625,53500.0
2009-10-02 14:15:00,26.07,26.12,26.06,26.11,52700.0,17.8693,17.9036,17.8625,17.8967,52700.0
2009-10-02 14:20:00,26.11,26.12,26.08,26.08,75900.0,17.8967,17.9036,17.8762,17.8762,75900.0
2009-10-02 14:25:00,26.09,26.1,26.08,26.1,27900.0,17.883,17.8899,17.8762,17.8899,27900.0
2009-10-02 14:30:00,26.09,26.12,26.09,26.11,57600.0,17.883,17.9036,17.883,17.8967,57600.0
2009-10-02 14:35:00,26.1,26.11,26.08,26.1,69700.0,17.8899,17.8967,17.8762,17.8899,69700.0
2009-10-02 14:40:00,26.09,26.1,26.05,26.05,123800.0,17.883,17.8899,17.8556,17.8556,123800.0
2009-10-02 14:45:00,26.06,26.07,26.05,26.06,49600.0,17.8625,17.8693,17.8556,17.8625,49600.0
2009-10-02 14:50:00,26.06,26.08,26.05,26.06,49000.0,17.8625,17.8762,17.8556,17.8625,49000.0
2009-10-02 14:55:00,26.06,26.08,26.04,26.07,104800.0,17.8625,17.8762,17.8487,17.8693,104800.0
2009-10-02 15:00:00,26.07,26.07,26.04,26.07,93900.0,17.8693,17.8693,17.8487,17.8693,93900.0
2009-10-02 15:05:00,26.07,26.11,26.05,26.08,94200.0,17.8693,17.8967,17.8556,17.8762,94200.0
2009-10-02 15:10:00,26.09,26.09,26.06,26.06,43000.0,17.883,17.883,17.8625,17.8625,43000.0
2009-10-02 15:15:00,26.07,26.07,26.03,26.05,133500.0,17.8693,17.8693,17.8419,17.8556,133500.0
2009-10-02 15:20:00,26.06,26.07,26.05,26.05,68500.0,17.8625,17.8693,17.8556,17.8556,68500.0
2009-10-02 15:25:00,26.05,26.06,26.03,26.03,52000.0,17.8556,17.8625,17.8419,17.8419,52000.0
2009-10-02 15:30:00,26.03,26.12,26.03,26.09,361200.0,17.8419,17.9036,17.8419,17.883,361200.0
2009-10-02 15:35:00,26.09,26.1,26.06,26.07,207700.0,17.883,17.8899,17.8625,17.8693,207700.0
2009-10-02 15:40:00,26.07,26.08,26.04,26.05,150800.0,17.8693,17.8762,17.8487,17.8556,150800.0
2009-10-02 15:45:00,26.04,26.09,26.04,26.05,217900.0,17.8487,17.883,17.8487,17.8556,217900.0
2009-10-02 15:50:00,26.05,26.05,25.98,26.04,632200.0,17.8556,17.8556,17.8076,17.8487,632200.0
2009-10-02 15:55:00,26.04,26.05,26.01,26.03,559200.0,17.8487,17.8556,17.8282,17.8419,559200.0
2009-10-05 09:30:00,26.16,26.16,26.02,26.15,207700.0,17.931,17.931,17.835,17.9241,207700.0
2009-10-05 09:35:00,26.15,26.18,26.05,26.17,190400.0,17.9241,17.9447,17.8556,17.9379,190400.0
2009-10-05 09:40:00,26.18,26.33,26.16,26.33,229300.0,17.9447,18.0475,17.931,18.0475,229300.0
2009-10-05 09:45:00,26.33,26.33,26.26,26.3,129100.0,18.0475,18.0475,17.9995,18.027,129100.0
2009-10-05 09:50:00,26.29,26.3,26.25,26.26,64000.0,18.0201,18.027,17.9927,17.9995,64000.0
2009-10-05 09:55:00,26.26,26.28,26.18,26.19,313800.0,17.9995,18.0133,17.9447,17.9516,313800.0
2009-10-05 10:00:00,26.2,26.23,26.14,26.14,376800.0,17.9584,17.979,17.9173,17.9173,376800.0
2009-10-05 10:05:00,26.14,26.16,26.04,26.07,395100.0,17.9173,17.931,17.8487,17.8693,395100.0
2009-10-05 10:10:00,26.07,26.15,26.07,26.11,290700.0,17.8693,17.9241,17.8693,17.8967,290700.0
2009-10-05 10:15:00,26.12,26.17,26.09,26.17,175100.0,17.9036,17.9379,17.883,17.9379,175100.0
2009-10-05 10:20:00,26.16,26.2,26.1,26.1,193100.0,17.931,17.9584,17.8899,17.8899,193100.0
2009-10-05 10:25:00,26.1,26.15,26.06,26.15,148100.0,17.8899,17.9241,17.8625,17.9241,148100.0
2009-10-05 10:30:00,26.15,26.17,26.13,26.13,154500.0,17.9241,17.9379,17.9104,17.9104,154500.0
2009-10-05 10:35:00,26.14,26.18,26.11,26.17,116000.0,17.9173,17.9447,17.8967,17.9379,116000.0
2009-10-05 10:40:00,26.17,26.18,26.16,26.17,18200.0,17.9379,17.9447,17.931,17.9379,18200.0
2009-10-05 10:45:00,26.17,26.17,26.13,26.14,105400.0,17.9379,17.9379,17.9104,17.9173,105400.0
2009-10-05 10:50:00,26.14,26.15,26.09,26.1,90200.0,17.9173,17.9241,17.883,17.8899,90200.0
2009-10-05 10:55:00,26.1,26.17,26.09,26.16,82100.0,17.8899,17.9379,17.883,17.931,82100.0
2009-10-05 11:00:00,26.16,26.19,26.13,26.18,176100.0,17.931,17.9516,17.9104,17.9447,176100.0
2009-10-05 11:05:00,26.18,26.2,26.16,26.17,64200.0,17.9447,17.9584,17.931,17.9379,64200.0
2009-10-05 11:10:00,26.17,26.21,26.17,26.2,61200.0,17.9379,17.9653,17.9379,17.9584,61200.0
2009-10-05 11:15:00,26.2,26.23,26.19,26.2,76200.0,17.9584,17.979,17.9516,17.9584,76200.0
2009-10-05 11:20:00,26.2,26.2,26.18,26.18,21900.0,17.9584,17.9584,17.9447,17.9447,21900.0
2009-10-05 11:25:00,26.18,26.19,26.1,26.12,116700.0,17.9447,17.9516,17.8899,17.9036,116700.0
2009-10-05 11:30:00,26.12,26.14,26.09,26.09,73200.0,17.9036,17.9173,17.883,17.883,73200.0
2009-10-05 11:35:00,26.09,26.1,26.06,26.07,123400.0,17.883,17.8899,17.8625,17.8693,123400.0
2009-10-05 11:40:00,26.08,26.08,26.07,26.07,54300.0,17.8762,17.8762,17.8693,17.8693,54300.0
2009-10-05 11:45:00,26.07,26.08,26.05,26.06,199300.0,17.8693,17.8762,17.8556,17.8625,199300.0
2009-10-05 11:50:00,26.05,26.1,26.0,26.09,134500.0,17.8556,17.8899,17.8213,17.883,134500.0
2009-10-05 11:55:00,26.09,26.1,26.08,26.09,141700.0,17.883,17.8899,17.8762,17.883,141700.0
2009-10-05 12:00:00,26.09,26.09,26.06,26.07,103000.0,17.883,17.883,17.8625,17.8693,103000.0
2009-10-05 12:05:00,26.07,26.08,26.06,26.06,276000.0,17.8693,17.8762,17.8625,17.8625,276000.0
2009-10-05 12:10:00,26.07,26.07,26.05,26.05,198400.0,17.8693,17.8693,17.8556,17.8556,198400.0
2009-10-05 12:15:00,26.06,26.06,26.05,26.05,74100.0,17.8625,17.8625,17.8556,17.8556,74100.0
2009-10-05 12:20:00,26.05,26.06,26.05,26.06,66700.0,17.8556,17.8625,17.8556,17.8625,66700.0
2009-10-05 12:25:00,26.06,26.06,26.01,26.01,82500.0,17.8625,17.8625,17.8282,17.8282,82500.0
2009-10-05 12:30:00,26.01,26.02,26.01,26.02,37800.0,17.8282,17.835,17.8282,17.835,37800.0
2009-10-05 12:35:00,26.01,26.05,26.01,26.05,62200.0,17.8282,17.8556,17.8282,17.8556,62200.0
2009-10-05 12:40:00,26.05,26.1,26.05,26.1,91600.0,17.8556,17.8899,17.8556,17.8899,91600.0
2009-10-05 12:45:00,26.1,26.11,26.09,26.09,187100.0,17.8899,17.8967,17.883,17.883,187100.0
2009-10-05 12:50:00,26.1,26.1,26.09,26.09,26100.0,17.8899,17.8899,17.883,17.883,26100.0
2009-10-05 12:55:00,26.09,26.12,26.09,26.11,84000.0,17.883,17.9036,17.883,17.8967,84000.0
2009-10-05 13:00:00,26.11,26.12,26.1,26.1,44300.0,17.8967,17.9036,17.8899,17.8899,44300.0
2009-10-05 13:05:00,26.11,26.11,26.1,26.1,34300.0,17.8967,17.8967,17.8899,17.8899,34300.0
2009-10-05 13:10:00,26.1,26.12,26.1,26.11,98000.0,17.8899,17.9036,17.8899,17.8967,98000.0
2009-10-05 13:15:00,26.11,26.12,26.11,26.12,34100.0,17.8967,17.9036,17.8967,17.9036,34100.0
2009-10-05 13:20:00,26.11,26.12,26.1,26.1,51400.0,17.8967,17.9036,17.8899,17.8899,51400.0
2009-10-05 13:25:00,26.11,26.11,26.1,26.11,15600.0,17.8967,17.8967,17.8899,17.8967,15600.0
2009-10-05 13:30:00,26.1,26.11,26.09,26.1,65700.0,17.8899,17.8967,17.883,17.8899,65700.0
2009-10-05 13:35:00,26.1,26.11,26.08,26.08,48200.0,17.8899,17.8967,17.8762,17.8762,48200.0
2009-10-05 13:40:00,26.08,26.09,26.08,26.08,53800.0,17.8762,17.883,17.8762,17.8762,53800.0
2009-10-05 13:45:00,26.08,26.11,26.08,26.1,39200.0,17.8762,17.8967,17.8762,17.8899,39200.0
2009-10-05 13:50:00,26.11,26.12,26.1,26.1,76500.0,17.8967,17.9036,17.8899,17.8899,76500.0
2009-10-05 13:55:00,26.1,26.11,26.09,26.09,127500.0,17.8899,17.8967,17.883,17.883,127500.0
2009-10-05 14:00:00,26.1,26.13,26.09,26.13,192400.0,17.8899,17.9104,17.883,17.9104,192400.0
2009-10-05 14:05:00,26.13,26.16,26.13,26.15,83800.0,17.9104,17.931,17.9104,17.9241,83800.0
2009-10-05 14:10:00,26.15,26.16,26.14,26.16,46100.0,17.9241,17.931,17.9173,17.931,46100.0
2009-10-05 14:15:00,26.16,26.19,26.15,26.17,113400.0,17.931,17.9516,17.9241,17.9379,113400.0
2009-10-05 14:20:00,26.18,26.18,26.15,26.16,107400.0,17.9447,17.9447,17.9241,17.931,107400.0
2009-10-05 14:25:00,26.16,26.16,26.13,26.15,53100.0,17.931,17.931,17.9104,17.9241,53100.0
2009-10-05 14:30:00,26.16,26.21,26.16,26.21,157700.0,17.931,17.9653,17.931,17.9653,157700.0
2009-10-05 14:35:00,26.21,26.22,26.2,26.22,45000.0,17.9653,17.9721,17.9584,17.9721,45000.0
2009-10-05 14:40:00,26.22,26.23,26.2,26.23,81000.0,17.9721,17.979,17.9584,17.979,81000.0
2009-10-05 14:45:00,26.23,26.28,26.23,26.25,97200.0,17.979,18.0133,17.979,17.9927,97200.0
2009-10-05 14:50:00,26.26,26.3,26.26,26.3,143900.0,17.9995,18.027,17.9995,18.027,143900.0
2009-10-05 14:55:00,26.3,26.32,26.27,26.27,159700.0,18.027,18.0407,18.0064,18.0064,159700.0
2009-10-05 15:00:00,26.28,26.29,26.24,26.28,191200.0,18.0133,18.0201,17.9858,18.0133,191200.0
2009-10-05 15:05:00,26.27,26.28,26.23,26.27,250700.0,18.0064,18.0133,17.979,18.0064,250700.0
2009-10-05 15:10:00,26.27,26.27,26.25,26.25,66900.0,18.0064,18.0064,17.9927,17.9927,66900.0
2009-10-05 15:15:00,26.24,26.24,26.22,26.24,96200.0,17.9858,17.9858,17.9721,17.9858,96200.0
2009-10-05 15:20:00,26.24,26.25,26.22,26.22,118900.0,17.9858,17.9927,17.9721,17.9721,118900.0
2009-10-05 15:25:00,26.23,26.23,26.19,26.19,92400.0,17.979,17.979,17.9516,17.9516,92400.0
2009-10-05 15:30:00,26.2,26.21,26.19,26.2,75500.0,17.9584,17.9653,17.9516,17.9584,75500.0
2009-10-05 15:35:00,26.2,26.2,26.19,26.19,98100.0,17.9584,17.9584,17.9516,17.9516,98100.0
2009-10-05 15:40:00,26.19,26.2,26.17,26.18,161000.0,17.9516,17.9584,17.9379,17.9447,161000.0
2009-10-05 15:45:00,26.17,26.18,26.14,26.16,181200.0,17.9379,17.9447,17.9173,17.931,181200.0
2009-10-05 15:50:00,26.16,26.16,26.14,26.16,249200.0,17.931,17.931,17.9173,17.931,249200.0
2009-10-05 15:55:00,26.16,26.16,26.14,26.15,338400.0,17.931,17.931,17.9173,17.9241,338400.0
2009-10-06 09:30:00,26.31,26.4,26.3,26.37,299200.0,18.0338,18.0955,18.027,18.0749,299200.0
2009-10-06 09:35:00,26.36,26.4,26.33,26.38,263500.0,18.0681,18.0955,18.0475,18.0818,263500.0
2009-10-06 09:40:00,26.38,26.4,26.25,26.28,240700.0,18.0818,18.0955,17.9927,18.0133,240700.0
2009-10-06 09:45:00,26.27,26.34,26.27,26.28,135700.0,18.0064,18.0544,18.0064,18.0133,135700.0
2009-10-06 09:50:00,26.28,26.32,26.28,26.31,305900.0,18.0133,18.0407,18.0133,18.0338,305900.0
2009-10-06 09:55:00,26.32,26.34,26.3,26.34,184600.0,18.0407,18.0544,18.027,18.0544,184600.0
2009-10-06 10:00:00,26.34,26.42,26.33,26.38,285400.0,18.0544,18.1092,18.0475,18.0818,285400.0
2009-10-06 10:05:00,26.39,26.4,26.37,26.38,96800.0,18.0887,18.0955,18.0749,18.0818,96800.0
2009-10-06 10:10:00,26.38,26.39,26.34,26.39,159400.0,18.0818,18.0887,18.0544,18.0887,159400.0
2009-10-06 10:15:00,26.38,26.4,26.38,26.39,55200.0,18.0818,18.0955,18.0818,18.0887,55200.0
2009-10-06 10:20:00,26.38,26.41,26.38,26.4,166800.0,18.0818,18.1024,18.0818,18.0955,166800.0
2009-10-06 10:25:00,26.4,26.4,26.32,26.34,153500.0,18.0955,18.0955,18.0407,18.0544,153500.0
2009-10-06 10:30:00,26.34,26.38,26.34,26.36,133600.0,18.0544,18.0818,18.0544,18.0681,133600.0
2009-10-06 10:35:00,26.36,26.4,26.35,26.39,98700.0,18.0681,18.0955,18.0612,18.0887,98700.0
2009-10-06 10:40:00,26.39,26.42,26.39,26.42,163200.0,18.0887,18.1092,18.0887,18.1092,163200.0
2009-10-06 10:45:00,26.42,26.42,26.39,26.41,102900.0,18.1092,18.1092,18.0887,18.1024,102900.0
2009-10-06 10:50:00,26.4,26.42,26.39,26.41,92100.0,18.0955,18.1092,18.0887,18.1024,92100.0
2009-10-06 10:55:00,26.4,26.42,26.38,26.38,48800.0,18.0955,18.1092,18.0818,18.0818,48800.0
2009-10-06 11:00:00,26.39,26.4,26.38,26.4,69400.0,18.0887,18.0955,18.0818,18.0955,69400.0
2009-10-06 11:05:00,26.4,26.46,26.4,26.46,241100.0,18.0955,18.1366,18.0955,18.1366,241100.0
2009-10-06 11:10:00,26.47,26.48,26.43,26.43,163100.0,18.1435,18.1503,18.1161,18.1161,163100.0
2009-10-06 11:15:00,26.44,26.45,26.39,26.4,98200.0,18.1229,18.1298,18.0887,18.0955,98200.0
2009-10-06 11:20:00,26.39,26.44,26.38,26.42,187500.0,18.0887,18.1229,18.0818,18.1092,187500.0
2009-10-06 11:25:00,26.41,26.42,26.38,26.38,281400.0,18.1024,18.1092,18.0818,18.0818,281400.0
2009-10-06 11:30:00,26.38,26.41,26.38,26.41,137900.0,18.0818,18.1024,18.0818,18.1024,137900.0
2009-10-06 11:35:00,26.4,26.43,26.4,26.42,93200.0,18.0955,18.1161,18.0955,18.1092,93200.0
2009-10-06 11:40:00,26.42,26.43,26.36,26.37,142600.0,18.1092,18.1161,18.0681,18.0749,142600.0
2009-10-06 11:45:00,26.36,26.39,26.34,26.34,126300.0,18.0681,18.0887,18.0544,18.0544,126300.0
2009-10-06 11:50:00,26.35,26.35,26.29,26.32,143900.0,18.0612,18.0612,18.0201,18.0407,143900.0
2009-10-06 11:55:00,26.32,26.33,26.31,26.33,64700.0,18.0407,18.0475,18.0338,18.0475,64700.0
2009-10-06 12:00:00,26.33,26.37,26.32,26.36,184800.0,18.0475,18.0749,18.0407,18.0681,184800.0
2009-10-06 12:05:00,26.36,26.41,26.36,26.41,228400.0,18.0681,18.1024,18.0681,18.1024,228400.0
2009-10-06 12:10:00,26.41,26.42,26.4,26.42,36300.0,18.1024,18.1092,18.0955,18.1092,36300.0
2009-10-06 12:15:00,26.41,26.42,26.39,26.4,136600.0,18.1024,18.1092,18.0887,18.0955,136600.0
2009-10-06 12:20:00,26.4,26.4,26.35,26.36,125500.0,18.0955,18.0955,18.0612,18.0681,125500.0
2009-10-06 12:25:00,26.36,26.38,26.36,26.36,54100.0,18.0681,18.0818,18.0681,18.0681,54100.0
2009-10-06 12:30:00,26.37,26.39,26.36,26.39,62600.0,18.0749,18.0887,18.0681,18.0887,62600.0
2009-10-06 12:35:00,26.39,26.42,26.39,26.41,74100.0,18.0887,18.1092,18.0887,18.1024,74100.0
2009-10-06 12:40:00,26.41,26.42,26.39,26.39,82800.0,18.1024,18.1092,18.0887,18.0887,82800.0
2009-10-06 12:45:00,26.39,26.39,26.29,26.29,124500.0,18.0887,18.0887,18.0201,18.0201,124500.0
2009-10-06 12:50:00,26.29,26.3,26.26,26.28,130700.0,18.0201,18.027,17.9995,18.0133,130700.0
2009-10-06 12:55:00,26.29,26.29,26.23,26.24,215400.0,18.0201,18.0201,17.979,17.9858,215400.0
2009-10-06 13:00:00,26.23,26.26,26.22,26.24,178500.0,17.979,17.9995,17.9721,17.9858,178500.0
2009-10-06 13:05:00,26.24,26.26,26.22,26.24,129100.0,17.9858,17.9995,17.9721,17.9858,129100.0
2009-10-06 13:10:00,26.24,26.26,26.23,26.25,122500.0,17.9858,17.9995,17.979,17.9927,122500.0
2009-10-06 13:15:00,26.25,26.32,26.25,26.32,101000.0,17.9927,18.0407,17.9927,18.0407,101000.0
2009-10-06 13:20:00,26.32,26.35,26.3,26.31,241700.0,18.0407,18.0612,18.027,18.0338,241700.0
2009-10-06 13:25:00,26.31,26.32,26.3,26.3,124500.0,18.0338,18.0407,18.027,18.027,124500.0
2009-10-06 13:30:00,26.3,26.3,26.26,26.29,128600.0,18.027,18.027,17.9995,18.0201,128600.0
2009-10-06 13:35:00,26.3,26.32,26.29,26.32,64300.0,18.027,18.0407,18.0201,18.0407,64300.0
2009-10-06 13:40:00,26.32,26.33,26.25,26.27,197900.0,18.0407,18.0475,17.9927,18.0064,197900.0
2009-10-06 13:45:00,26.27,26.28,26.25,26.27,95000.0,18.0064,18.0133,17.9927,18.0064,95000.0
2009-10-06 13:50:00,26.28,26.28,26.22,26.23,221700.0,18.0133,18.0133,17.9721,17.979,221700.0
2009-10-06 13:55:00,26.24,26.28,26.23,26.24,109800.0,17.9858,18.0133,17.979,17.9858,109800.0
2009-10-06 14:00:00,26.24,26.25,26.22,26.23,363200.0,17.9858,17.9927,17.9721,17.979,363200.0
2009-10-06 14:05:00,26.23,26.26,26.22,26.24,312100.0,17.979,17.9995,17.9721,17.9858,312100.0
2009-10-06 14:10:00,26.25,26.3,26.23,26.29,341500.0,17.9927,18.027,17.979,18.0201,341500.0
2009-10-06 14:15:00,26.29,26.29,26.23,26.24,126300.0,18.0201,18.0201,17.979,17.9858,126300.0
2009-10-06 14:20:00,26.23,26.26,26.2,26.22,400600.0,17.979,17.9995,17.9584,17.9721,400600.0
2009-10-06 14:25:00,26.22,26.23,26.18,26.18,109700.0,17.9721,17.979,17.9447,17.9447,109700.0
2009-10-06 14:30:00,26.18,26.21,26.18,26.19,166700.0,17.9447,17.9653,17.9447,17.9516,166700.0
2009-10-06 14:35:00,26.2,26.24,26.19,26.22,284300.0,17.9584,17.9858,17.9516,17.9721,284300.0
2009-10-06 14:40:00,26.22,26.24,26.21,26.23,182400.0,17.9721,17.9858,17.9653,17.979,182400.0
2009-10-06 14:45:00,26.23,26.29,26.23,26.27,163200.0,17.979,18.0201,17.979,18.0064,163200.0
2009-10-06 14:50:00,26.27,26.29,26.26,26.29,145400.0,18.0064,18.0201,17.9995,18.0201,145400.0
2009-10-06 14:55:00,26.29,26.3,26.28,26.29,87300.0,18.0201,18.027,18.0133,18.0201,87300.0
2009-10-06 15:00:00,26.29,26.3,26.27,26.28,64200.0,18.0201,18.027,18.0064,18.0133,64200.0
2009-10-06 15:05:00,26.29,26.35,26.28,26.33,364500.0,18.0201,18.0612,18.0133,18.0475,364500.0
2009-10-06 15:10:00,26.33,26.39,26.33,26.36,144800.0,18.0475,18.0887,18.0475,18.0681,144800.0
2009-10-06 15:15:00,26.38,26.38,26.34,26.36,120600.0,18.0818,18.0818,18.0544,18.0681,120600.0
2009-10-06 15:20:00,26.37,26.39,26.34,26.37,99700.0,18.0749,18.0887,18.0544,18.0749,99700.0
2009-10-06 15:25:00,26.36,26.42,26.36,26.4,158400.0,18.0681,18.1092,18.0681,18.0955,158400.0
2009-10-06 15:30:00,26.41,26.41,26.36,26.38,252600.0,18.1024,18.1024,18.0681,18.0818,252600.0
2009-10-06 15:35:00,26.38,26.39,26.36,26.36,216700.0,18.0818,18.0887,18.0681,18.0681,216700.0
2009-10-06 15:40:00,26.36,26.36,26.3,26.31,213800.0,18.0681,18.0681,18.027,18.0338,213800.0
2009-10-06 15:45:00,26.31,26.32,26.25,26.28,214800.0,18.0338,18.0407,17.9927,18.0133,214800.0
2009-10-06 15:50:00,26.27,26.31,26.27,26.3,308100.0,18.0064,18.0338,18.0064,18.027,308100.0
2009-10-06 15:55:00,26.3,26.31,26.28,26.3,768000.0,18.027,18.0338,18.0133,18.027,768000.0
2009-10-07 09:30:00,26.27,26.31,26.17,26.3,275400.0,18.0064,18.0338,17.9379,18.027,275400.0
2009-10-07 09:35:00,26.32,26.42,26.31,26.38,194700.0,18.0407,18.1092,18.0338,18.0818,194700.0
2009-10-07 09:40:00,26.37,26.4,26.21,26.27,137900.0,18.0749,18.0955,17.9653,18.0064,137900.0
2009-10-07 09:45:00,26.27,26.3,26.19,26.21,148300.0,18.0064,18.027,17.9516,17.9653,148300.0
2009-10-07 09:50:00,26.21,26.25,26.16,26.17,104900.0,17.9653,17.9927,17.931,17.9379,104900.0
2009-10-07 09:55:00,26.16,26.25,26.16,26.22,136200.0,17.931,17.9927,17.931,17.9721,136200.0
2009-10-07 10:00:00,26.22,26.23,26.16,26.19,186800.0,17.9721,17.979,17.931,17.9516,186800.0
2009-10-07 10:05:00,26.19,26.21,26.17,26.21,118600.0,17.9516,17.9653,17.9379,17.9653,118600.0
2009-10-07 10:10:00,26.19,26.22,26.18,26.19,81000.0,17.9516,17.9721,17.9447,17.9516,81000.0
2009-10-07 10:15:00,26.19,26.25,26.18,26.24,128400.0,17.9516,17.9927,17.9447,17.9858,128400.0
2009-10-07 10:20:00,26.24,26.26,26.21,26.22,109200.0,17.9858,17.9995,17.9653,17.9721,109200.0
2009-10-07 10:25:00,26.22,26.24,26.19,26.19,65900.0,17.9721,17.9858,17.9516,17.9516,65900.0
2009-10-07 10:30:00,26.19,26.19,26.08,26.12,385100.0,17.9516,17.9516,17.8762,17.9036,385100.0
2009-10-07 10:35:00,26.11,26.17,26.07,26.14,246000.0,17.8967,17.9379,17.8693,17.9173,246000.0
2009-10-07 10:40:00,26.14,26.16,26.08,26.08,242300.0,17.9173,17.931,17.8762,17.8762,242300.0
2009-10-07 10:45:00,26.09,26.11,26.07,26.1,754300.0,17.883,17.8967,17.8693,17.8899,754300.0
2009-10-07 10:50:00,26.1,26.19,26.1,26.19,256800.0,17.8899,17.9516,17.8899,17.9516,256800.0
2009-10-07 10:55:00,26.18,26.22,26.18,26.19,125000.0,17.9447,17.9721,17.9447,17.9516,125000.0
2009-10-07 11:00:00,26.19,26.22,26.18,26.21,120500.0,17.9516,17.9721,17.9447,17.9653,120500.0
2009-10-07 11:05:00,26.2,26.22,26.15,26.16,112600.0,17.9584,17.9721,17.9241,17.931,112600.0
2009-10-07 11:10:00,26.16,26.17,26.11,26.11,104800.0,17.931,17.9379,17.8967,17.8967,104800.0
2009-10-07 11:15:00,26.12,26.13,26.09,26.12,168200.0,17.9036,17.9104,17.883,17.9036,168200.0
2009-10-07 11:20:00,26.12,26.15,26.11,26.12,88900.0,17.9036,17.9241,17.8967,17.9036,88900.0
2009-10-07 11:25:00,26.12,26.12,26.1,26.11,77100.0,17.9036,17.9036,17.8899,17.8967,77100.0
2009-10-07 11:30:00,26.11,26.11,26.1,26.1,72500.0,17.8967,17.8967,17.8899,17.8899,72500.0
2009-10-07 11:35:00,26.1,26.13,26.08,26.13,399400.0,17.8899,17.9104,17.8762,17.9104,399400.0
2009-10-07 11:40:00,26.12,26.17,26.11,26.13,197200.0,17.9036,17.9379,17.8967,17.9104,197200.0
2009-10-07 11:45:00,26.13,26.14,26.1,26.13,112600.0,17.9104,17.9173,17.8899,17.9104,112600.0
2009-10-07 11:50:00,26.13,26.18,26.12,26.17,81500.0,17.9104,17.9447,17.9036,17.9379,81500.0
2009-10-07 11:55:00,26.16,26.17,26.09,26.1,181900.0,17.931,17.9379,17.883,17.8899,181900.0
2009-10-07 12:00:00,26.09,26.14,26.09,26.12,71900.0,17.883,17.9173,17.883,17.9036,71900.0
2009-10-07 12:05:00,26.12,26.15,26.12,26.15,41100.0,17.9036,17.9241,17.9036,17.9241,41100.0
2009-10-07 12:10:00,26.15,26.15,26.11,26.11,67400.0,17.9241,17.9241,17.8967,17.8967,67400.0
2009-10-07 12:15:00,26.11,26.12,26.11,26.11,31800.0,17.8967,17.9036,17.8967,17.8967,31800.0
2009-10-07 12:20:00,26.12,26.15,26.11,26.15,72200.0,17.9036,17.9241,17.8967,17.9241,72200.0
2009-10-07 12:25:00,26.15,26.15,26.14,26.15,25900.0,17.9241,17.9241,17.9173,17.9241,25900.0
2009-10-07 12:30:00,26.15,26.15,26.1,26.12,59200.0,17.9241,17.9241,17.8899,17.9036,59200.0
2009-10-07 12:35:00,26.12,26.12,26.1,26.11,41800.0,17.9036,17.9036,17.8899,17.8967,41800.0
2009-10-07 12:40:00,26.11,26.11,26.1,26.1,23200.0,17.8967,17.8967,17.8899,17.8899,23200.0
2009-10-07 12:45:00,26.1,26.11,26.1,26.11,62600.0,17.8899,17.8967,17.8899,17.8967,62600.0
2009-10-07 12:50:00,26.11,26.15,26.1,26.15,78100.0,17.8967,17.9241,17.8899,17.9241,78100.0
2009-10-07 12:55:00,26.14,26.15,26.13,26.14,29800.0,17.9173,17.9241,17.9104,17.9173,29800.0
2009-10-07 13:00:00,26.14,26.16,26.13,26.15,123100.0,17.9173,17.931,17.9104,17.9241,123100.0
2009-10-07 13:05:00,26.15,26.17,26.12,26.13,217200.0,17.9241,17.9379,17.9036,17.9104,217200.0
2009-10-07 13:10:00,26.12,26.13,26.1,26.1,73800.0,17.9036,17.9104,17.8899,17.8899,73800.0
2009-10-07 13:15:00,26.1,26.11,26.1,26.1,84800.0,17.8899,17.8967,17.8899,17.8899,84800.0
2009-10-07 13:20:00,26.1,26.11,26.09,26.1,483400.0,17.8899,17.8967,17.883,17.8899,483400.0
2009-10-07 13:25:00,26.1,26.1,26.09,26.09,88000.0,17.8899,17.8899,17.883,17.883,88000.0
2009-10-07 13:30:00,26.09,26.1,26.09,26.09,16300.0,17.883,17.8899,17.883,17.883,16300.0
2009-10-07 13:35:00,26.09,26.13,26.09,26.12,76700.0,17.883,17.9104,17.883,17.9036,76700.0
2009-10-07 13:40:00,26.12,26.13,26.09,26.1,110000.0,17.9036,17.9104,17.883,17.8899,110000.0
2009-10-07 13:45:00,26.11,26.12,26.08,26.11,150900.0,17.8967,17.9036,17.8762,17.8967,150900.0
2009-10-07 13:50:00,26.11,26.12,26.09,26.11,183000.0,17.8967,17.9036,17.883,17.8967,183000.0
2009-10-07 13:55:00,26.12,26.12,26.1,26.1,150100.0,17.9036,17.9036,17.8899,17.8899,150100.0
2009-10-07 14:00:00,26.11,26.11,26.1,26.11,163400.0,17.8967,17.8967,17.8899,17.8967,163400.0
2009-10-07 14:05:00,26.1,26.11,26.1,26.1,160900.0,17.8899,17.8967,17.8899,17.8899,160900.0
2009-10-07 14:10:00,26.1,26.14,26.1,26.12,153900.0,17.8899,17.9173,17.8899,17.9036,153900.0
2009-10-07 14:15:00,26.12,26.13,26.11,26.13,102800.0,17.9036,17.9104,17.8967,17.9104,102800.0
2009-10-07 14:20:00,26.12,26.14,26.12,26.13,170700.0,17.9036,17.9173,17.9036,17.9104,170700.0
2009-10-07 14:25:00,26.13,26.14,26.13,26.14,56600.0,17.9104,17.9173,17.9104,17.9173,56600.0
2009-10-07 14:30:00,26.13,26.14,26.13,26.13,109000.0,17.9104,17.9173,17.9104,17.9104,109000.0
2009-10-07 14:35:00,26.13,26.14,26.13,26.13,141600.0,17.9104,17.9173,17.9104,17.9104,141600.0
2009-10-07 14:40:00,26.14,26.14,26.12,26.13,130800.0,17.9173,17.9173,17.9036,17.9104,130800.0
2009-10-07 14:45:00,26.13,26.14,26.12,26.13,146900.0,17.9104,17.9173,17.9036,17.9104,146900.0
2009-10-07 14:50:00,26.13,26.13,26.1,26.1,135900.0,17.9104,17.9104,17.8899,17.8899,135900.0
2009-10-07 14:55:00,26.1,26.11,26.1,26.1,146200.0,17.8899,17.8967,17.8899,17.8899,146200.0
2009-10-07 15:00:00,26.1,26.11,26.1,26.1,198300.0,17.8899,17.8967,17.8899,17.8899,198300.0
2009-10-07 15:05:00,26.1,26.11,26.1,26.1,136600.0,17.8899,17.8967,17.8899,17.8899,136600.0
2009-10-07 15:10:00,26.1,26.13,26.1,26.11,307300.0,17.8899,17.9104,17.8899,17.8967,307300.0
2009-10-07 15:15:00,26.11,26.12,26.09,26.1,314900.0,17.8967,17.9036,17.883,17.8899,314900.0
2009-10-07 15:20:00,26.1,26.11,26.09,26.1,272200.0,17.8899,17.8967,17.883,17.8899,272200.0
2009-10-07 15:25:00,26.1,26.12,26.09,26.11,198700.0,17.8899,17.9036,17.883,17.8967,198700.0
2009-10-07 15:30:00,26.11,26.12,26.11,26.11,119100.0,17.8967,17.9036,17.8967,17.8967,119100.0
2009-10-07 15:35:00,26.12,26.12,26.11,26.11,189300.0,17.9036,17.9036,17.8967,17.8967,189300.0
2009-10-07 15:40:00,26.12,26.12,26.09,26.1,317500.0,17.9036,17.9036,17.883,17.8899,317500.0
2009-10-07 15:45:00,26.1,26.12,26.09,26.11,352700.0,17.8899,17.9036,17.883,17.8967,352700.0
2009-10-07 15:50:00,26.11,26.13,26.1,26.11,397700.0,17.8967,17.9104,17.8899,17.8967,397700.0
2009-10-07 15:55:00,26.11,26.13,26.1,26.12,542200.0,17.8967,17.9104,17.8899,17.9036,542200.0
2009-10-08 09:30:00,26.41,26.48,26.38,26.46,492300.0,18.1024,18.1503,18.0818,18.1366,492300.0
2009-10-08 09:35:00,26.47,26.66,26.47,26.64,369100.0,18.1435,18.2737,18.1435,18.26,369100.0
2009-10-08 09:40:00,26.63,26.71,26.58,26.59,330800.0,18.2532,18.308,18.2189,18.2257,330800.0
2009-10-08 09:45:00,26.59,26.65,26.57,26.62,339500.0,18.2257,18.2669,18.212,18.2463,339500.0
2009-10-08 09:50:00,26.61,26.64,26.52,26.55,352100.0,18.2394,18.26,18.1778,18.1983,352100.0
2009-10-08 09:55:00,26.56,26.57,26.48,26.5,225700.0,18.2052,18.212,18.1503,18.1641,225700.0
2009-10-08 10:00:00,26.49,26.51,26.43,26.5,200800.0,18.1572,18.1709,18.1161,18.1641,200800.0
2009-10-08 10:05:00,26.49,26.5,26.42,26.49,223800.0,18.1572,18.1641,18.1092,18.1572,223800.0
2009-10-08 10:10:00,26.49,26.55,26.48,26.52,127200.0,18.1572,18.1983,18.1503,18.1778,127200.0
2009-10-08 10:15:00,26.52,26.58,26.52,26.56,163500.0,18.1778,18.2189,18.1778,18.2052,163500.0
2009-10-08 10:20:00,26.57,26.66,26.55,26.65,175000.0,18.212,18.2737,18.1983,18.2669,175000.0
2009-10-08 10:25:00,26.66,26.66,26.63,26.65,126900.0,18.2737,18.2737,18.2532,18.2669,126900.0
2009-10-08 10:30:00,26.65,26.7,26.63,26.69,175900.0,18.2669,18.3011,18.2532,18.2943,175900.0
2009-10-08 10:35:00,26.68,26.68,26.6,26.64,256400.0,18.2874,18.2874,18.2326,18.26,256400.0
2009-10-08 10:40:00,26.64,26.66,26.58,26.58,113200.0,18.26,18.2737,18.2189,18.2189,113200.0
2009-10-08 10:45:00,26.59,26.61,26.58,26.59,73400.0,18.2257,18.2394,18.2189,18.2257,73400.0
2009-10-08 10:50:00,26.59,26.6,26.57,26.59,76800.0,18.2257,18.2326,18.212,18.2257,76800.0
2009-10-08 10:55:00,26.59,26.64,26.58,26.61,89200.0,18.2257,18.26,18.2189,18.2394,89200.0
2009-10-08 11:00:00,26.62,26.65,26.61,26.62,158200.0,18.2463,18.2669,18.2394,18.2463,158200.0
2009-10-08 11:05:00,26.61,26.65,26.61,26.64,64600.0,18.2394,18.2669,18.2394,18.26,64600.0
2009-10-08 11:10:00,26.64,26.7,26.64,26.69,111200.0,18.26,18.3011,18.26,18.2943,111200.0
2009-10-08 11:15:00,26.68,26.75,26.68,26.75,175800.0,18.2874,18.3354,18.2874,18.3354,175800.0
2009-10-08 11:20:00,26.75,26.84,26.74,26.83,290000.0,18.3354,18.3971,18.3286,18.3902,290000.0
2009-10-08 11:25:00,26.84,26.88,26.83,26.84,192500.0,18.3971,18.4245,18.3902,18.3971,192500.0
2009-10-08 11:30:00,26.84,26.9,26.83,26.9,162700.0,18.3971,18.4382,18.3902,18.4382,162700.0
2009-10-08 11:35:00,26.9,26.93,26.88,26.9,164600.0,18.4382,18.4588,18.4245,18.4382,164600.0
2009-10-08 11:40:00,26.89,26.96,26.88,26.95,263000.0,18.4314,18.4794,18.4245,18.4725,263000.0
2009-10-08 11:45:00,26.96,26.97,26.92,26.94,187100.0,18.4794,18.4862,18.4519,18.4656,187100.0
2009-10-08 11:50:00,26.93,26.96,26.92,26.95,111500.0,18.4588,18.4794,18.4519,18.4725,111500.0
2009-10-08 11:55:00,26.95,26.99,26.93,26.99,199500.0,18.4725,18.4999,18.4588,18.4999,199500.0
2009-10-08 12:00:00,26.99,26.99,26.97,26.97,179800.0,18.4999,18.4999,18.4862,18.4862,179800.0
2009-10-08 12:05:00,26.98,27.01,26.97,26.99,246800.0,18.4931,18.5136,18.4862,18.4999,246800.0
2009-10-08 12:10:00,26.98,26.99,26.96,26.96,101500.0,18.4931,18.4999,18.4794,18.4794,101500.0
2009-10-08 12:15:00,26.96,26.96,26.95,26.96,115500.0,18.4794,18.4794,18.4725,18.4794,115500.0
2009-10-08 12:20:00,26.95,26.98,26.95,26.98,52100.0,18.4725,18.4931,18.4725,18.4931,52100.0
2009-10-08 12:25:00,26.98,27.02,26.97,27.02,177500.0,18.4931,18.5205,18.4862,18.5205,177500.0
2009-10-08 12:30:00,27.02,27.05,27.01,27.02,152600.0,18.5205,18.541,18.5136,18.5205,152600.0
2009-10-08 12:35:00,27.03,27.05,27.02,27.05,88600.0,18.5273,18.541,18.5205,18.541,88600.0
2009-10-08 12:40:00,27.04,27.06,27.03,27.04,141500.0,18.5342,18.5479,18.5273,18.5342,141500.0
2009-10-08 12:45:00,27.05,27.05,27.03,27.03,74600.0,18.541,18.541,18.5273,18.5273,74600.0
2009-10-08 12:50:00,27.04,27.04,27.01,27.01,82500.0,18.5342,18.5342,18.5136,18.5136,82500.0
2009-10-08 12:55:00,27.01,27.03,27.01,27.03,66200.0,18.5136,18.5273,18.5136,18.5273,66200.0
2009-10-08 13:00:00,27.02,27.04,27.02,27.03,67400.0,18.5205,18.5342,18.5205,18.5273,67400.0
2009-10-08 13:05:00,27.03,27.04,26.96,26.98,193500.0,18.5273,18.5342,18.4794,18.4931,193500.0
2009-10-08 13:10:00,26.98,26.98,26.93,26.94,151800.0,18.4931,18.4931,18.4588,18.4656,151800.0
2009-10-08 13:15:00,26.95,26.97,26.93,26.96,112700.0,18.4725,18.4862,18.4588,18.4794,112700.0
2009-10-08 13:20:00,26.96,26.98,26.96,26.97,124100.0,18.4794,18.4931,18.4794,18.4862,124100.0
2009-10-08 13:25:00,26.97,26.99,26.96,26.99,129100.0,18.4862,18.4999,18.4794,18.4999,129100.0
2009-10-08 13:30:00,26.98,27.01,26.96,26.96,315100.0,18.4931,18.5136,18.4794,18.4794,315100.0
2009-10-08 13:35:00,26.96,26.99,26.93,26.93,330300.0,18.4794,18.4999,18.4588,18.4588,330300.0
2009-10-08 13:40:00,26.94,26.98,26.93,26.98,252700.0,18.4656,18.4931,18.4588,18.4931,252700.0
2009-10-08 13:45:00,26.98,26.99,26.97,26.99,69000.0,18.4931,18.4999,18.4862,18.4999,69000.0
2009-10-08 13:50:00,26.99,26.99,26.95,26.97,263700.0,18.4999,18.4999,18.4725,18.4862,263700.0
2009-10-08 13:55:00,26.97,26.99,26.97,26.98,89400.0,18.4862,18.4999,18.4862,18.4931,89400.0
2009-10-08 14:00:00,26.98,26.99,26.96,26.97,169800.0,18.4931,18.4999,18.4794,18.4862,169800.0
2009-10-08 14:05:00,26.97,27.01,26.97,27.0,151800.0,18.4862,18.5136,18.4862,18.5068,151800.0
2009-10-08 14:10:00,27.0,27.03,26.98,27.0,265600.0,18.5068,18.5273,18.4931,18.5068,265600.0
2009-10-08 14:15:00,27.0,27.03,26.99,27.03,271400.0,18.5068,18.5273,18.4999,18.5273,271400.0
2009-10-08 14:20:00,27.02,27.03,27.0,27.01,114600.0,18.5205,18.5273,18.5068,18.5136,114600.0
2009-10-08 14:25:00,27.01,27.01,26.94,26.97,229900.0,18.5136,18.5136,18.4656,18.4862,229900.0
2009-10-08 14:30:00,26.97,26.99,26.95,26.97,147000.0,18.4862,18.4999,18.4725,18.4862,147000.0
2009-10-08 14:35:00,26.97,26.98,26.95,26.95,124700.0,18.4862,18.4931,18.4725,18.4725,124700.0
2009-10-08 14:40:00,26.95,26.96,26.92,26.93,108100.0,18.4725,18.4794,18.4519,18.4588,108100.0
2009-10-08 14:45:00,26.93,26.97,26.92,26.96,127600.0,18.4588,18.4862,18.4519,18.4794,127600.0
2009-10-08 14:50:00,26.95,26.96,26.94,26.94,54700.0,18.4725,18.4794,18.4656,18.4656,54700.0
2009-10-08 14:55:00,26.94,26.95,26.94,26.94,29700.0,18.4656,18.4725,18.4656,18.4656,29700.0
2009-10-08 15:00:00,26.95,27.0,26.94,27.0,110500.0,18.4725,18.5068,18.4656,18.5068,110500.0
2009-10-08 15:05:00,27.0,27.01,26.99,27.0,92800.0,18.5068,18.5136,18.4999,18.5068,92800.0
2009-10-08 15:10:00,27.01,27.01,26.95,26.95,143600.0,18.5136,18.5136,18.4725,18.4725,143600.0
2009-10-08 15:15:00,26.95,26.96,26.94,26.95,73500.0,18.4725,18.4794,18.4656,18.4725,73500.0
2009-10-08 15:20:00,26.94,26.98,26.94,26.97,122300.0,18.4656,18.4931,18.4656,18.4862,122300.0
2009-10-08 15:25:00,26.98,26.98,26.94,26.95,136000.0,18.4931,18.4931,18.4656,18.4725,136000.0
2009-10-08 15:30:00,26.94,26.94,26.92,26.92,150900.0,18.4656,18.4656,18.4519,18.4519,150900.0
2009-10-08 15:35:00,26.92,26.95,26.91,26.92,298800.0,18.4519,18.4725,18.4451,18.4519,298800.0
2009-10-08 15:40:00,26.93,26.96,26.93,26.95,141700.0,18.4588,18.4794,18.4588,18.4725,141700.0
2009-10-08 15:45:00,26.95,26.96,26.93,26.95,250300.0,18.4725,18.4794,18.4588,18.4725,250300.0
2009-10-08 15:50:00,26.96,26.96,26.92,26.93,313800.0,18.4794,18.4794,18.4519,18.4588,313800.0
2009-10-08 15:55:00,26.92,26.93,26.86,26.89,944900.0,18.4519,18.4588,18.4108,18.4314,944900.0
2009-10-09 09:30:00,26.85,26.96,26.8,26.8,137300.0,18.404,18.4794,18.3697,18.3697,137300.0
2009-10-09 09:35:00,26.81,26.88,26.77,26.88,229300.0,18.3765,18.4245,18.3491,18.4245,229300.0
2009-10-09 09:40:00,26.88,26.91,26.83,26.9,199600.0,18.4245,18.4451,18.3902,18.4382,199600.0
2009-10-09 09:45:00,26.91,26.96,26.86,26.92,245000.0,18.4451,18.4794,18.4108,18.4519,245000.0
2009-10-09 09:50:00,26.92,26.95,26.91,26.93,73000.0,18.4519,18.4725,18.4451,18.4588,73000.0
2009-10-09 09:55:00,26.94,27.01,26.93,27.0,60700.0,18.4656,18.5136,18.4588,18.5068,60700.0
2009-10-09 10:00:00,27.01,27.01,26.94,26.94,70300.0,18.5136,18.5136,18.4656,18.4656,70300.0
2009-10-09 10:05:00,26.94,26.96,26.93,26.96,116500.0,18.4656,18.4794,18.4588,18.4794,116500.0
2009-10-09 10:10:00,26.96,26.98,26.94,26.96,154100.0,18.4794,18.4931,18.4656,18.4794,154100.0
2009-10-09 10:15:00,26.95,26.96,26.93,26.94,113400.0,18.4725,18.4794,18.4588,18.4656,113400.0
2009-10-09 10:20:00,26.94,26.97,26.93,26.96,116900.0,18.4656,18.4862,18.4588,18.4794,116900.0
2009-10-09 10:25:00,26.97,26.98,26.94,26.94,71800.0,18.4862,18.4931,18.4656,18.4656,71800.0
2009-10-09 10:30:00,26.94,26.97,26.93,26.95,74800.0,18.4656,18.4862,18.4588,18.4725,74800.0
2009-10-09 10:35:00,26.94,26.95,26.92,26.94,129700.0,18.4656,18.4725,18.4519,18.4656,129700.0
2009-10-09 10:40:00,26.93,26.94,26.93,26.93,75800.0,18.4588,18.4656,18.4588,18.4588,75800.0
2009-10-09 10:45:00,26.93,26.94,26.92,26.93,132100.0,18.4588,18.4656,18.4519,18.4588,132100.0
2009-10-09 10:50:00,26.93,26.99,26.92,26.99,186300.0,18.4588,18.4999,18.4519,18.4999,186300.0
2009-10-09 10:55:00,26.99,26.99,26.94,26.96,126400.0,18.4999,18.4999,18.4656,18.4794,126400.0
2009-10-09 11:00:00,26.95,26.96,26.94,26.94,162100.0,18.4725,18.4794,18.4656,18.4656,162100.0
2009-10-09 11:05:00,26.94,26.95,26.94,26.94,49200.0,18.4656,18.4725,18.4656,18.4656,49200.0
2009-10-09 11:10:00,26.94,26.97,26.93,26.94,158700.0,18.4656,18.4862,18.4588,18.4656,158700.0
2009-10-09 11:15:00,26.94,26.99,26.94,26.96,144500.0,18.4656,18.4999,18.4656,18.4794,144500.0
2009-10-09 11:20:00,26.96,26.97,26.94,26.95,81600.0,18.4794,18.4862,18.4656,18.4725,81600.0
2009-10-09 11:25:00,26.94,26.96,26.87,26.87,307900.0,18.4656,18.4794,18.4177,18.4177,307900.0
2009-10-09 11:30:00,26.87,26.9,26.85,26.89,194000.0,18.4177,18.4382,18.404,18.4314,194000.0
2009-10-09 11:35:00,26.9,26.9,26.83,26.84,172200.0,18.4382,18.4382,18.3902,18.3971,172200.0
2009-10-09 11:40:00,26.84,26.85,26.78,26.8,163800.0,18.3971,18.404,18.356,18.3697,163800.0
2009-10-09 11:45:00,26.81,26.81,26.76,26.77,175600.0,18.3765,18.3765,18.3423,18.3491,175600.0
2009-10-09 11:50:00,26.76,26.78,26.74,26.77,132300.0,18.3423,18.356,18.3286,18.3491,132300.0
2009-10-09 11:55:00,26.76,26.79,26.74,26.75,139300.0,18.3423,18.3628,18.3286,18.3354,139300.0
2009-10-09 12:00:00,26.75,26.76,26.74,26.76,42900.0,18.3354,18.3423,18.3286,18.3423,42900.0
2009-10-09 12:05:00,26.75,26.76,26.72,26.73,111500.0,18.3354,18.3423,18.3148,18.3217,111500.0
2009-10-09 12:10:00,26.73,26.74,26.69,26.74,234800.0,18.3217,18.3286,18.2943,18.3286,234800.0
2009-10-09 12:15:00,26.73,26.75,26.69,26.72,162700.0,18.3217,18.3354,18.2943,18.3148,162700.0
2009-10-09 12:20:00,26.71,26.72,26.67,26.67,235300.0,18.308,18.3148,18.2806,18.2806,235300.0
2009-10-09 12:25:00,26.67,26.68,26.65,26.67,88000.0,18.2806,18.2874,18.2669,18.2806,88000.0
2009-10-09 12:30:00,26.68,26.72,26.67,26.69,105500.0,18.2874,18.3148,18.2806,18.2943,105500.0
2009-10-09 12:35:00,26.69,26.7,26.67,26.68,89500.0,18.2943,18.3011,18.2806,18.2874,89500.0
2009-10-09 12:40:00,26.68,26.68,26.65,26.65,67200.0,18.2874,18.2874,18.2669,18.2669,67200.0
2009-10-09 12:45:00,26.66,26.69,26.66,26.68,73000.0,18.2737,18.2943,18.2737,18.2874,73000.0
2009-10-09 12:50:00,26.68,26.7,26.68,26.69,93400.0,18.2874,18.3011,18.2874,18.2943,93400.0
2009-10-09 12:55:00,26.68,26.71,26.68,26.71,36900.0,18.2874,18.308,18.2874,18.308,36900.0
2009-10-09 13:00:00,26.71,26.75,26.7,26.74,62900.0,18.308,18.3354,18.3011,18.3286,62900.0
2009-10-09 13:05:00,26.74,26.76,26.74,26.76,59400.0,18.3286,18.3423,18.3286,18.3423,59400.0
2009-10-09 13:10:00,26.76,26.76,26.75,26.75,42800.0,18.3423,18.3423,18.3354,18.3354,42800.0
2009-10-09 13:15:00,26.76,26.76,26.75,26.76,61500.0,18.3423,18.3423,18.3354,18.3423,61500.0
2009-10-09 13:20:00,26.76,26.77,26.75,26.77,125800.0,18.3423,18.3491,18.3354,18.3491,125800.0
2009-10-09 13:25:00,26.76,26.77,26.72,26.74,169000.0,18.3423,18.3491,18.3148,18.3286,169000.0
2009-10-09 13:30:00,26.74,26.78,26.73,26.78,162900.0,18.3286,18.356,18.3217,18.356,162900.0
2009-10-09 13:35:00,26.78,26.78,26.76,26.76,59300.0,18.356,18.356,18.3423,18.3423,59300.0
2009-10-09 13:40:00,26.77,26.77,26.73,26.75,113700.0,18.3491,18.3491,18.3217,18.3354,113700.0
2009-10-09 13:45:00,26.75,26.76,26.72,26.76,53000.0,18.3354,18.3423,18.3148,18.3423,53000.0
2009-10-09 13:50:00,26.75,26.77,26.74,26.76,84700.0,18.3354,18.3491,18.3286,18.3423,84700.0
2009-10-09 13:55:00,26.75,26.83,26.75,26.81,237400.0,18.3354,18.3902,18.3354,18.3765,237400.0
2009-10-09 14:00:00,26.81,26.83,26.8,26.83,73500.0,18.3765,18.3902,18.3697,18.3902,73500.0
2009-10-09 14:05:00,26.83,26.84,26.67,26.83,189300.0,18.3902,18.3971,18.2806,18.3902,189300.0
2009-10-09 14:10:00,26.83,26.86,26.83,26.85,95700.0,18.3902,18.4108,18.3902,18.404,95700.0
2009-10-09 14:15:00,26.86,26.88,26.85,26.86,64800.0,18.4108,18.4245,18.404,18.4108,64800.0
2009-10-09 14:20:00,26.86,26.9,26.86,26.88,131900.0,18.4108,18.4382,18.4108,18.4245,131900.0
2009-10-09 14:25:00,26.87,26.9,26.87,26.89,138100.0,18.4177,18.4382,18.4177,18.4314,138100.0
2009-10-09 14:30:00,26.89,26.94,26.89,26.93,180500.0,18.4314,18.4656,18.4314,18.4588,180500.0
2009-10-09 14:35:00,26.94,26.94,26.92,26.93,64300.0,18.4656,18.4656,18.4519,18.4588,64300.0
2009-10-09 14:40:00,26.93,26.94,26.92,26.94,147000.0,18.4588,18.4656,18.4519,18.4656,147000.0
2009-10-09 14:45:00,26.94,26.96,26.93,26.95,92200.0,18.4656,18.4794,18.4588,18.4725,92200.0
2009-10-09 14:50:00,26.95,26.95,26.92,26.92,54300.0,18.4725,18.4725,18.4519,18.4519,54300.0
2009-10-09 14:55:00,26.92,26.96,26.91,26.96,90500.0,18.4519,18.4794,18.4451,18.4794,90500.0
2009-10-09 15:00:00,26.94,26.97,26.94,26.97,104400.0,18.4656,18.4862,18.4656,18.4862,104400.0
2009-10-09 15:05:00,26.96,26.99,26.95,26.98,136300.0,18.4794,18.4999,18.4725,18.4931,136300.0
2009-10-09 15:10:00,26.97,27.0,26.97,26.98,119200.0,18.4862,18.5068,18.4862,18.4931,119200.0
2009-10-09 15:15:00,26.97,26.98,26.92,26.95,143200.0,18.4862,18.4931,18.4519,18.4725,143200.0
2009-10-09 15:20:00,26.95,26.95,26.94,26.95,46800.0,18.4725,18.4725,18.4656,18.4725,46800.0
2009-10-09 15:25:00,26.95,26.95,26.93,26.93,67600.0,18.4725,18.4725,18.4588,18.4588,67600.0
2009-10-09 15:30:00,26.93,26.94,26.91,26.92,172000.0,18.4588,18.4656,18.4451,18.4519,172000.0
2009-10-09 15:35:00,26.92,26.93,26.91,26.92,90700.0,18.4519,18.4588,18.4451,18.4519,90700.0
2009-10-09 15:40:00,26.91,26.94,26.91,26.91,348600.0,18.4451,18.4656,18.4451,18.4451,348600.0
2009-10-09 15:45:00,26.91,26.92,26.88,26.89,145200.0,18.4451,18.4519,18.4245,18.4314,145200.0
2009-10-09 15:50:00,26.88,26.93,26.88,26.93,331500.0,18.4245,18.4588,18.4245,18.4588,331500.0
2009-10-09 15:55:00,26.93,26.95,26.92,26.95,331900.0,18.4588,18.4725,18.4519,18.4725,331900.0
2009-10-12 09:30:00,27.11,27.32,27.08,27.26,223000.0,18.5822,18.7261,18.5616,18.685,223000.0
2009-10-12 09:35:00,27.27,27.34,27.25,27.28,112700.0,18.6918,18.7398,18.6781,18.6987,112700.0
2009-10-12 09:40:00,27.27,27.32,27.26,27.28,135100.0,18.6918,18.7261,18.685,18.6987,135100.0
2009-10-12 09:45:00,27.29,27.33,27.23,27.23,155000.0,18.7055,18.733,18.6644,18.6644,155000.0
2009-10-12 09:50:00,27.23,27.24,27.16,27.16,50500.0,18.6644,18.6713,18.6164,18.6164,50500.0
2009-10-12 09:55:00,27.16,27.23,27.16,27.22,124600.0,18.6164,18.6644,18.6164,18.6576,124600.0
2009-10-12 10:00:00,27.23,27.27,27.22,27.26,137400.0,18.6644,18.6918,18.6576,18.685,137400.0
2009-10-12 10:05:00,27.27,27.29,27.26,27.27,87100.0,18.6918,18.7055,18.685,18.6918,87100.0
2009-10-12 10:10:00,27.27,27.29,27.25,27.28,77400.0,18.6918,18.7055,18.6781,18.6987,77400.0
2009-10-12 10:15:00,27.29,27.33,27.29,27.3,188600.0,18.7055,18.733,18.7055,18.7124,188600.0
2009-10-12 10:20:00,27.3,27.31,27.26,27.29,222100.0,18.7124,18.7193,18.685,18.7055,222100.0
2009-10-12 10:25:00,27.29,27.32,27.27,27.28,114800.0,18.7055,18.7261,18.6918,18.6987,114800.0
2009-10-12 10:30:00,27.28,27.32,27.28,27.3,99500.0,18.6987,18.7261,18.6987,18.7124,99500.0
2009-10-12 10:35:00,27.3,27.31,27.26,27.27,160100.0,18.7124,18.7193,18.685,18.6918,160100.0
2009-10-12 10:40:00,27.27,27.34,27.26,27.33,170500.0,18.6918,18.7398,18.685,18.733,170500.0
2009-10-12 10:45:00,27.33,27.33,27.27,27.27,55600.0,18.733,18.733,18.6918,18.6918,55600.0
2009-10-12 10:50:00,27.27,27.37,27.27,27.37,211800.0,18.6918,18.7604,18.6918,18.7604,211800.0
2009-10-12 10:55:00,27.36,27.38,27.34,27.35,68000.0,18.7535,18.7672,18.7398,18.7467,68000.0
2009-10-12 11:00:00,27.34,27.35,27.28,27.3,213200.0,18.7398,18.7467,18.6987,18.7124,213200.0
2009-10-12 11:05:00,27.31,27.32,27.3,27.31,54800.0,18.7193,18.7261,18.7124,18.7193,54800.0
2009-10-12 11:10:00,27.31,27.34,27.3,27.33,74400.0,18.7193,18.7398,18.7124,18.733,74400.0
2009-10-12 11:15:00,27.34,27.34,27.32,27.32,36500.0,18.7398,18.7398,18.7261,18.7261,36500.0
2009-10-12 11:20:00,27.32,27.32,27.31,27.31,33100.0,18.7261,18.7261,18.7193,18.7193,33100.0
2009-10-12 11:25:00,27.32,27.32,27.3,27.31,139300.0,18.7261,18.7261,18.7124,18.7193,139300.0
2009-10-12 11:30:00,27.31,27.32,27.29,27.3,49800.0,18.7193,18.7261,18.7055,18.7124,49800.0
2009-10-12 11:35:00,27.3,27.33,27.3,27.32,39300.0,18.7124,18.733,18.7124,18.7261,39300.0
2009-10-12 11:40:00,27.33,27.33,27.31,27.33,66500.0,18.733,18.733,18.7193,18.733,66500.0
2009-10-12 11:45:00,27.32,27.32,27.28,27.28,120500.0,18.7261,18.7261,18.6987,18.6987,120500.0
2009-10-12 11:50:00,27.28,27.29,27.26,27.26,60800.0,18.6987,18.7055,18.685,18.685,60800.0
2009-10-12 11:55:00,27.27,27.27,27.25,27.25,44800.0,18.6918,18.6918,18.6781,18.6781,44800.0
2009-10-12 12:00:00,27.25,27.26,27.23,27.23,28800.0,18.6781,18.685,18.6644,18.6644,28800.0
2009-10-12 12:05:00,27.23,27.24,27.23,27.24,46500.0,18.6644,18.6713,18.6644,18.6713,46500.0
2009-10-12 12:10:00,27.24,27.28,27.24,27.27,78100.0,18.6713,18.6987,18.6713,18.6918,78100.0
2009-10-12 12:15:00,27.27,27.28,27.23,27.23,103800.0,18.6918,18.6987,18.6644,18.6644,103800.0
2009-10-12 12:20:00,27.23,27.24,27.19,27.19,60600.0,18.6644,18.6713,18.637,18.637,60600.0
2009-10-12 12:25:00,27.19,27.22,27.18,27.22,187800.0,18.637,18.6576,18.6301,18.6576,187800.0
2009-10-12 12:30:00,27.22,27.22,27.21,27.21,17500.0,18.6576,18.6576,18.6507,18.6507,17500.0
2009-10-12 12:35:00,27.22,27.23,27.21,27.23,43800.0,18.6576,18.6644,18.6507,18.6644,43800.0
2009-10-12 12:40:00,27.23,27.27,27.22,27.27,170000.0,18.6644,18.6918,18.6576,18.6918,170000.0
2009-10-12 12:45:00,27.27,27.37,27.26,27.37,241600.0,18.6918,18.7604,18.685,18.7604,241600.0
2009-10-12 12:50:00,27.36,27.36,27.35,27.36,81000.0,18.7535,18.7535,18.7467,18.7535,81000.0
2009-10-12 12:55:00,27.35,27.39,27.34,27.39,106800.0,18.7467,18.7741,18.7398,18.7741,106800.0
2009-10-12 13:00:00,27.38,27.44,27.38,27.44,111900.0,18.7672,18.8084,18.7672,18.8084,111900.0
2009-10-12 13:05:00,27.44,27.44,27.38,27.38,45100.0,18.8084,18.8084,18.7672,18.7672,45100.0
2009-10-12 13:10:00,27.38,27.39,27.35,27.35,33000.0,18.7672,18.7741,18.7467,18.7467,33000.0
2009-10-12 13:15:00,27.35,27.36,27.35,27.35,40400.0,18.7467,18.7535,18.7467,18.7467,40400.0
2009-10-12 13:20:00,27.35,27.4,27.35,27.39,76700.0,18.7467,18.7809,18.7467,18.7741,76700.0
2009-10-12 13:25:00,27.38,27.38,27.35,27.35,30200.0,18.7672,18.7672,18.7467,18.7467,30200.0
2009-10-12 13:30:00,27.35,27.35,27.32,27.32,62800.0,18.7467,18.7467,18.7261,18.7261,62800.0
2009-10-12 13:35:00,27.32,27.33,27.3,27.3,98500.0,18.7261,18.733,18.7124,18.7124,98500.0
2009-10-12 13:40:00,27.3,27.31,27.29,27.3,89100.0,18.7124,18.7193,18.7055,18.7124,89100.0
2009-10-12 13:45:00,27.31,27.32,27.28,27.29,34100.0,18.7193,18.7261,18.6987,18.7055,34100.0
2009-10-12 13:50:00,27.29,27.32,27.28,27.31,99500.0,18.7055,18.7261,18.6987,18.7193,99500.0
2009-10-12 13:55:00,27.32,27.32,27.3,27.31,104200.0,18.7261,18.7261,18.7124,18.7193,104200.0
2009-10-12 14:00:00,27.31,27.32,27.28,27.32,156500.0,18.7193,18.7261,18.6987,18.7261,156500.0
2009-10-12 14:05:00,27.32,27.32,27.28,27.28,106600.0,18.7261,18.7261,18.6987,18.6987,106600.0
2009-10-12 14:10:00,27.28,27.29,27.22,27.22,40900.0,18.6987,18.7055,18.6576,18.6576,40900.0
2009-10-12 14:15:00,27.23,27.25,27.2,27.21,136700.0,18.6644,18.6781,18.6439,18.6507,136700.0
2009-10-12 14:20:00,27.21,27.23,27.16,27.22,211800.0,18.6507,18.6644,18.6164,18.6576,211800.0
2009-10-12 14:25:00,27.21,27.22,27.19,27.2,116300.0,18.6507,18.6576,18.637,18.6439,116300.0
2009-10-12 14:30:00,27.2,27.24,27.14,27.15,463700.0,18.6439,18.6713,18.6027,18.6096,463700.0
2009-10-12 14:35:00,27.14,27.2,27.14,27.15,316100.0,18.6027,18.6439,18.6027,18.6096,316100.0
2009-10-12 14:40:00,27.17,27.17,27.1,27.11,328100.0,18.6233,18.6233,18.5753,18.5822,328100.0
2009-10-12 14:45:00,27.12,27.17,27.1,27.17,182600.0,18.589,18.6233,18.5753,18.6233,182600.0
2009-10-12 14:50:00,27.17,27.17,27.14,27.16,131600.0,18.6233,18.6233,18.6027,18.6164,131600.0
2009-10-12 14:55:00,27.15,27.16,27.1,27.1,322600.0,18.6096,18.6164,18.5753,18.5753,322600.0
2009-10-12 15:00:00,27.11,27.15,27.1,27.11,434900.0,18.5822,18.6096,18.5753,18.5822,434900.0
2009-10-12 15:05:00,27.11,27.11,27.09,27.1,72100.0,18.5822,18.5822,18.5685,18.5753,72100.0
2009-10-12 15:10:00,27.09,27.13,27.07,27.08,314500.0,18.5685,18.5959,18.5547,18.5616,314500.0
2009-10-12 15:15:00,27.08,27.1,27.08,27.08,68000.0,18.5616,18.5753,18.5616,18.5616,68000.0
2009-10-12 15:20:00,27.08,27.09,27.05,27.05,304100.0,18.5616,18.5685,18.541,18.541,304100.0
2009-10-12 15:25:00,27.05,27.06,27.01,27.02,253100.0,18.541,18.5479,18.5136,18.5205,253100.0
2009-10-12 15:30:00,27.02,27.08,27.01,27.08,77800.0,18.5205,18.5616,18.5136,18.5616,77800.0
2009-10-12 15:35:00,27.07,27.09,27.04,27.04,181500.0,18.5547,18.5685,18.5342,18.5342,181500.0
2009-10-12 15:40:00,27.05,27.07,27.04,27.07,132800.0,18.541,18.5547,18.5342,18.5547,132800.0
2009-10-12 15:45:00,27.07,27.07,27.05,27.06,148200.0,18.5547,18.5547,18.541,18.5479,148200.0
2009-10-12 15:50:00,27.05,27.06,27.05,27.06,160200.0,18.541,18.5479,18.541,18.5479,160200.0
2009-10-12 15:55:00,27.06,27.06,27.03,27.05,414300.0,18.5479,18.5479,18.5273,18.541,414300.0
2009-10-13 09:30:00,26.99,27.06,26.86,26.9,280600.0,18.4999,18.5479,18.4108,18.4382,280600.0
2009-10-13 09:35:00,26.89,27.08,26.88,27.06,194000.0,18.4314,18.5616,18.4245,18.5479,194000.0
2009-10-13 09:40:00,27.06,27.08,26.99,27.07,230900.0,18.5479,18.5616,18.4999,18.5547,230900.0
2009-10-13 09:45:00,27.07,27.13,27.03,27.11,134700.0,18.5547,18.5959,18.5273,18.5822,134700.0
2009-10-13 09:50:00,27.11,27.19,27.1,27.12,77600.0,18.5822,18.637,18.5753,18.589,77600.0
2009-10-13 09:55:00,27.12,27.16,27.11,27.14,161700.0,18.589,18.6164,18.5822,18.6027,161700.0
2009-10-13 10:00:00,27.15,27.15,27.09,27.1,267200.0,18.6096,18.6096,18.5685,18.5753,267200.0
2009-10-13 10:05:00,27.1,27.11,27.07,27.08,212900.0,18.5753,18.5822,18.5547,18.5616,212900.0
2009-10-13 10:10:00,27.09,27.13,27.08,27.13,69300.0,18.5685,18.5959,18.5616,18.5959,69300.0
2009-10-13 10:15:00,27.12,27.18,27.11,27.17,115000.0,18.589,18.6301,18.5822,18.6233,115000.0
2009-10-13 10:20:00,27.17,27.18,27.06,27.07,118400.0,18.6233,18.6301,18.5479,18.5547,118400.0
2009-10-13 10:25:00,27.07,27.15,27.06,27.15,54000.0,18.5547,18.6096,18.5479,18.6096,54000.0
2009-10-13 10:30:00,27.16,27.2,27.15,27.18,97600.0,18.6164,18.6439,18.6096,18.6301,97600.0
2009-10-13 10:35:00,27.17,27.19,27.12,27.13,113300.0,18.6233,18.637,18.589,18.5959,113300.0
2009-10-13 10:40:00,27.12,27.17,27.11,27.17,61600.0,18.589,18.6233,18.5822,18.6233,61600.0
2009-10-13 10:45:00,27.17,27.21,27.16,27.2,90300.0,18.6233,18.6507,18.6164,18.6439,90300.0
2009-10-13 10:50:00,27.2,27.24,27.17,27.22,148800.0,18.6439,18.6713,18.6233,18.6576,148800.0
2009-10-13 10:55:00,27.21,27.31,27.21,27.3,199200.0,18.6507,18.7193,18.6507,18.7124,199200.0
2009-10-13 11:00:00,27.3,27.33,27.3,27.32,76000.0,18.7124,18.733,18.7124,18.7261,76000.0
2009-10-13 11:05:00,27.31,27.33,27.26,27.26,91500.0,18.7193,18.733,18.685,18.685,91500.0
2009-10-13 11:10:00,27.26,27.32,27.26,27.31,99000.0,18.685,18.7261,18.685,18.7193,99000.0
2009-10-13 11:15:00,27.3,27.32,27.29,27.3,47100.0,18.7124,18.7261,18.7055,18.7124,47100.0
2009-10-13 11:20:00,27.31,27.34,27.3,27.32,84200.0,18.7193,18.7398,18.7124,18.7261,84200.0
2009-10-13 11:25:00,27.33,27.39,27.33,27.38,105200.0,18.733,18.7741,18.733,18.7672,105200.0
2009-10-13 11:30:00,27.38,27.48,27.37,27.47,335500.0,18.7672,18.8358,18.7604,18.8289,335500.0
2009-10-13 11:35:00,27.48,27.5,27.46,27.5,224300.0,18.8358,18.8495,18.8221,18.8495,224300.0
2009-10-13 11:40:00,27.5,27.54,27.49,27.52,233200.0,18.8495,18.8769,18.8426,18.8632,233200.0
2009-10-13 11:45:00,27.52,27.56,27.51,27.55,369500.0,18.8632,18.8906,18.8563,18.8838,369500.0
2009-10-13 11:50:00,27.55,27.61,27.54,27.55,517800.0,18.8838,18.9249,18.8769,18.8838,517800.0
2009-10-13 11:55:00,27.56,27.6,27.53,27.54,221700.0,18.8906,18.918,18.87,18.8769,221700.0
2009-10-13 12:00:00,27.54,27.56,27.53,27.55,92800.0,18.8769,18.8906,18.87,18.8838,92800.0
2009-10-13 12:05:00,27.55,27.59,27.54,27.55,105900.0,18.8838,18.9112,18.8769,18.8838,105900.0
2009-10-13 12:10:00,27.54,27.55,27.53,27.54,57700.0,18.8769,18.8838,18.87,18.8769,57700.0
2009-10-13 12:15:00,27.53,27.54,27.52,27.52,69300.0,18.87,18.8769,18.8632,18.8632,69300.0
2009-10-13 12:20:00,27.52,27.55,27.47,27.5,160600.0,18.8632,18.8838,18.8289,18.8495,160600.0
2009-10-13 12:25:00,27.49,27.5,27.44,27.44,69000.0,18.8426,18.8495,18.8084,18.8084,69000.0
2009-10-13 12:30:00,27.43,27.52,27.43,27.52,180300.0,18.8015,18.8632,18.8015,18.8632,180300.0
2009-10-13 12:35:00,27.51,27.53,27.49,27.52,91800.0,18.8563,18.87,18.8426,18.8632,91800.0
2009-10-13 12:40:00,27.52,27.55,27.5,27.51,216500.0,18.8632,18.8838,18.8495,18.8563,216500.0
2009-10-13 12:45:00,27.51,27.54,27.49,27.49,121700.0,18.8563,18.8769,18.8426,18.8426,121700.0
2009-10-13 12:50:00,27.5,27.5,27.48,27.49,56400.0,18.8495,18.8495,18.8358,18.8426,56400.0
2009-10-13 12:55:00,27.49,27.49,27.47,27.49,51800.0,18.8426,18.8426,18.8289,18.8426,51800.0
2009-10-13 13:00:00,27.48,27.51,27.48,27.51,44000.0,18.8358,18.8563,18.8358,18.8563,44000.0
2009-10-13 13:05:00,27.5,27.51,27.5,27.5,41100.0,18.8495,18.8563,18.8495,18.8495,41100.0
2009-10-13 13:10:00,27.51,27.51,27.48,27.48,40700.0,18.8563,18.8563,18.8358,18.8358,40700.0
2009-10-13 13:15:00,27.48,27.51,27.48,27.5,57100.0,18.8358,18.8563,18.8358,18.8495,57100.0
2009-10-13 13:20:00,27.5,27.51,27.48,27.49,65900.0,18.8495,18.8563,18.8358,18.8426,65900.0
2009-10-13 13:25:00,27.49,27.5,27.46,27.48,120200.0,18.8426,18.8495,18.8221,18.8358,120200.0
2009-10-13 13:30:00,27.48,27.5,27.47,27.49,66100.0,18.8358,18.8495,18.8289,18.8426,66100.0
2009-10-13 13:35:00,27.49,27.5,27.49,27.49,23400.0,18.8426,18.8495,18.8426,18.8426,23400.0
2009-10-13 13:40:00,27.49,27.5,27.47,27.49,55900.0,18.8426,18.8495,18.8289,18.8426,55900.0
2009-10-13 13:45:00,27.49,27.5,27.44,27.49,141600.0,18.8426,18.8495,18.8084,18.8426,141600.0
2009-10-13 13:50:00,27.49,27.49,27.42,27.43,177600.0,18.8426,18.8426,18.7947,18.8015,177600.0
2009-10-13 13:55:00,27.43,27.49,27.42,27.47,97800.0,18.8015,18.8426,18.7947,18.8289,97800.0
2009-10-13 14:00:00,27.47,27.49,27.44,27.45,69000.0,18.8289,18.8426,18.8084,18.8152,69000.0
2009-10-13 14:05:00,27.44,27.45,27.38,27.38,103100.0,18.8084,18.8152,18.7672,18.7672,103100.0
2009-10-13 14:10:00,27.38,27.46,27.36,27.45,99500.0,18.7672,18.8221,18.7535,18.8152,99500.0
2009-10-13 14:15:00,27.44,27.47,27.44,27.44,66600.0,18.8084,18.8289,18.8084,18.8084,66600.0
2009-10-13 14:20:00,27.44,27.48,27.41,27.47,77900.0,18.8084,18.8358,18.7878,18.8289,77900.0
2009-10-13 14:25:00,27.48,27.48,27.46,27.46,54600.0,18.8358,18.8358,18.8221,18.8221,54600.0
2009-10-13 14:30:00,27.47,27.47,27.44,27.45,79500.0,18.8289,18.8289,18.8084,18.8152,79500.0
2009-10-13 14:35:00,27.44,27.45,27.42,27.42,48800.0,18.8084,18.8152,18.7947,18.7947,48800.0
2009-10-13 14:40:00,27.43,27.47,27.42,27.45,84200.0,18.8015,18.8289,18.7947,18.8152,84200.0
2009-10-13 14:45:00,27.44,27.49,27.44,27.49,94000.0,18.8084,18.8426,18.8084,18.8426,94000.0
2009-10-13 14:50:00,27.49,27.49,27.45,27.48,56400.0,18.8426,18.8426,18.8152,18.8358,56400.0
2009-10-13 14:55:00,27.47,27.5,27.45,27.5,97600.0,18.8289,18.8495,18.8152,18.8495,97600.0
2009-10-13 15:00:00,27.5,27.54,27.49,27.54,221800.0,18.8495,18.8769,18.8426,18.8769,221800.0
2009-10-13 15:05:00,27.54,27.56,27.52,27.52,225500.0,18.8769,18.8906,18.8632,18.8632,225500.0
2009-10-13 15:10:00,27.53,27.53,27.51,27.53,95000.0,18.87,18.87,18.8563,18.87,95000.0
2009-10-13 15:15:00,27.52,27.57,27.52,27.56,166000.0,18.8632,18.8975,18.8632,18.8906,166000.0
2009-10-13 15:20:00,27.56,27.59,27.56,27.58,186100.0,18.8906,18.9112,18.8906,18.9043,186100.0
2009-10-13 15:25:00,27.58,27.6,27.57,27.59,189500.0,18.9043,18.918,18.8975,18.9112,189500.0
2009-10-13 15:30:00,27.59,27.6,27.54,27.54,307100.0,18.9112,18.918,18.8769,18.8769,307100.0
2009-10-13 15:35:00,27.54,27.55,27.5,27.5,287800.0,18.8769,18.8838,18.8495,18.8495,287800.0
2009-10-13 15:40:00,27.5,27.55,27.5,27.55,324200.0,18.8495,18.8838,18.8495,18.8838,324200.0
2009-10-13 15:45:00,27.55,27.55,27.52,27.54,224200.0,18.8838,18.8838,18.8632,18.8769,224200.0
2009-10-13 15:50:00,27.54,27.59,27.54,27.56,734500.0,18.8769,18.9112,18.8769,18.8906,734500.0
2009-10-13 15:55:00,27.57,27.57,27.53,27.55,789900.0,18.8975,18.8975,18.87,18.8838,789900.0
2009-10-14 09:30:00,27.76,27.97,27.76,27.96,574900.0,19.0277,19.1716,19.0277,19.1648,574900.0
2009-10-14 09:35:00,27.96,28.02,27.93,27.97,589100.0,19.1648,19.2059,19.1442,19.1716,589100.0
2009-10-14 09:40:00,27.96,28.0,27.94,27.98,272600.0,19.1648,19.1922,19.1511,19.1785,272600.0
2009-10-14 09:45:00,27.98,27.98,27.9,27.97,298000.0,19.1785,19.1785,19.1237,19.1716,298000.0
2009-10-14 09:50:00,27.97,27.99,27.91,27.94,352400.0,19.1716,19.1853,19.1305,19.1511,352400.0
2009-10-14 09:55:00,27.95,27.95,27.87,27.89,257600.0,19.1579,19.1579,19.1031,19.1168,257600.0
2009-10-14 10:00:00,27.88,27.92,27.85,27.9,480200.0,19.11,19.1374,19.0894,19.1237,480200.0
2009-10-14 10:05:00,27.9,27.9,27.84,27.84,127900.0,19.1237,19.1237,19.0825,19.0825,127900.0
2009-10-14 10:10:00,27.85,27.87,27.82,27.84,76500.0,19.0894,19.1031,19.0688,19.0825,76500.0
2009-10-14 10:15:00,27.84,27.85,27.81,27.81,137000.0,19.0825,19.0894,19.062,19.062,137000.0
2009-10-14 10:20:00,27.82,27.86,27.79,27.79,373200.0,19.0688,19.0962,19.0483,19.0483,373200.0
2009-10-14 10:25:00,27.8,27.81,27.76,27.78,173500.0,19.0551,19.062,19.0277,19.0414,173500.0
2009-10-14 10:30:00,27.78,27.79,27.72,27.72,160900.0,19.0414,19.0483,19.0003,19.0003,160900.0
2009-10-14 10:35:00,27.73,27.76,27.73,27.73,168800.0,19.0071,19.0277,19.0071,19.0071,168800.0
2009-10-14 10:40:00,27.74,27.74,27.7,27.72,104500.0,19.014,19.014,18.9866,19.0003,104500.0
2009-10-14 10:45:00,27.72,27.73,27.69,27.72,196800.0,19.0003,19.0071,18.9797,19.0003,196800.0
2009-10-14 10:50:00,27.72,27.75,27.72,27.73,83500.0,19.0003,19.0208,19.0003,19.0071,83500.0
2009-10-14 10:55:00,27.73,27.77,27.72,27.76,128600.0,19.0071,19.0346,19.0003,19.0277,128600.0
2009-10-14 11:00:00,27.76,27.82,27.73,27.8,243400.0,19.0277,19.0688,19.0071,19.0551,243400.0
2009-10-14 11:05:00,27.79,27.82,27.77,27.8,176900.0,19.0483,19.0688,19.0346,19.0551,176900.0
2009-10-14 11:10:00,27.81,27.83,27.79,27.79,103400.0,19.062,19.0757,19.0483,19.0483,103400.0
2009-10-14 11:15:00,27.8,27.8,27.77,27.78,63000.0,19.0551,19.0551,19.0346,19.0414,63000.0
2009-10-14 11:20:00,27.78,27.81,27.75,27.8,194500.0,19.0414,19.062,19.0208,19.0551,194500.0
2009-10-14 11:25:00,27.8,27.84,27.8,27.81,98700.0,19.0551,19.0825,19.0551,19.062,98700.0
2009-10-14 11:30:00,27.81,27.83,27.8,27.83,51600.0,19.062,19.0757,19.0551,19.0757,51600.0
2009-10-14 11:35:00,27.82,27.83,27.79,27.79,97500.0,19.0688,19.0757,19.0483,19.0483,97500.0
2009-10-14 11:40:00,27.79,27.8,27.7,27.71,324000.0,19.0483,19.0551,18.9866,18.9934,324000.0
2009-10-14 11:45:00,27.71,27.73,27.7,27.72,117900.0,18.9934,19.0071,18.9866,19.0003,117900.0
2009-10-14 11:50:00,27.72,27.75,27.69,27.69,199600.0,19.0003,19.0208,18.9797,18.9797,199600.0
2009-10-14 11:55:00,27.7,27.7,27.67,27.67,92300.0,18.9866,18.9866,18.966,18.966,92300.0
2009-10-14 12:00:00,27.67,27.68,27.63,27.65,164900.0,18.966,18.9729,18.9386,18.9523,164900.0
2009-10-14 12:05:00,27.65,27.66,27.64,27.66,81500.0,18.9523,18.9592,18.9454,18.9592,81500.0
2009-10-14 12:10:00,27.66,27.66,27.65,27.66,101900.0,18.9592,18.9592,18.9523,18.9592,101900.0
2009-10-14 12:15:00,27.66,27.68,27.64,27.65,286700.0,18.9592,18.9729,18.9454,18.9523,286700.0
2009-10-14 12:20:00,27.65,27.66,27.6,27.61,158600.0,18.9523,18.9592,18.918,18.9249,158600.0
2009-10-14 12:25:00,27.61,27.64,27.6,27.63,210200.0,18.9249,18.9454,18.918,18.9386,210200.0
2009-10-14 12:30:00,27.63,27.64,27.58,27.6,246500.0,18.9386,18.9454,18.9043,18.918,246500.0
2009-10-14 12:35:00,27.6,27.63,27.59,27.61,91800.0,18.918,18.9386,18.9112,18.9249,91800.0
2009-10-14 12:40:00,27.61,27.62,27.58,27.61,64800.0,18.9249,18.9317,18.9043,18.9249,64800.0
2009-10-14 12:45:00,27.6,27.61,27.54,27.54,171400.0,18.918,18.9249,18.8769,18.8769,171400.0
2009-10-14 12:50:00,27.54,27.56,27.51,27.51,199500.0,18.8769,18.8906,18.8563,18.8563,199500.0
2009-10-14 12:55:00,27.51,27.55,27.51,27.54,191700.0,18.8563,18.8838,18.8563,18.8769,191700.0
2009-10-14 13:00:00,27.54,27.56,27.52,27.54,127700.0,18.8769,18.8906,18.8632,18.8769,127700.0
2009-10-14 13:05:00,27.55,27.57,27.5,27.5,282000.0,18.8838,18.8975,18.8495,18.8495,282000.0
2009-10-14 13:10:00,27.5,27.53,27.47,27.52,413100.0,18.8495,18.87,18.8289,18.8632,413100.0
2009-10-14 13:15:00,27.52,27.53,27.47,27.51,141700.0,18.8632,18.87,18.8289,18.8563,141700.0
2009-10-14 13:20:00,27.51,27.52,27.43,27.46,225800.0,18.8563,18.8632,18.8015,18.8221,225800.0
2009-10-14 13:25:00,27.47,27.48,27.42,27.43,78100.0,18.8289,18.8358,18.7947,18.8015,78100.0
2009-10-14 13:30:00,27.42,27.45,27.42,27.45,144000.0,18.7947,18.8152,18.7947,18.8152,144000.0
2009-10-14 13:35:00,27.46,27.46,27.43,27.46,105300.0,18.8221,18.8221,18.8015,18.8221,105300.0
2009-10-14 13:40:00,27.45,27.46,27.42,27.43,147200.0,18.8152,18.8221,18.7947,18.8015,147200.0
2009-10-14 13:45:00,27.42,27.43,27.38,27.39,136500.0,18.7947,18.8015,18.7672,18.7741,136500.0
2009-10-14 13:50:00,27.38,27.39,27.34,27.37,180900.0,18.7672,18.7741,18.7398,18.7604,180900.0
2009-10-14 13:55:00,27.36,27.41,27.36,27.41,96000.0,18.7535,18.7878,18.7535,18.7878,96000.0
2009-10-14 14:00:00,27.41,27.47,27.39,27.45,252900.0,18.7878,18.8289,18.7741,18.8152,252900.0
2009-10-14 14:05:00,27.44,27.48,27.43,27.48,153000.0,18.8084,18.8358,18.8015,18.8358,153000.0
2009-10-14 14:10:00,27.48,27.49,27.41,27.42,235200.0,18.8358,18.8426,18.7878,18.7947,235200.0
2009-10-14 14:15:00,27.42,27.47,27.41,27.47,126400.0,18.7947,18.8289,18.7878,18.8289,126400.0
2009-10-14 14:20:00,27.46,27.48,27.44,27.47,134800.0,18.8221,18.8358,18.8084,18.8289,134800.0
2009-10-14 14:25:00,27.48,27.49,27.41,27.41,196400.0,18.8358,18.8426,18.7878,18.7878,196400.0
2009-10-14 14:30:00,27.41,27.45,27.4,27.45,93800.0,18.7878,18.8152,18.7809,18.8152,93800.0
2009-10-14 14:35:00,27.45,27.46,27.41,27.42,129800.0,18.8152,18.8221,18.7878,18.7947,129800.0
2009-10-14 14:40:00,27.42,27.44,27.41,27.42,82800.0,18.7947,18.8084,18.7878,18.7947,82800.0
2009-10-14 14:45:00,27.41,27.42,27.4,27.41,165100.0,18.7878,18.7947,18.7809,18.7878,165100.0
2009-10-14 14:50:00,27.42,27.42,27.37,27.38,132800.0,18.7947,18.7947,18.7604,18.7672,132800.0
2009-10-14 14:55:00,27.37,27.38,27.36,27.36,201700.0,18.7604,18.7672,18.7535,18.7535,201700.0
2009-10-14 15:00:00,27.36,27.4,27.36,27.4,167200.0,18.7535,18.7809,18.7535,18.7809,167200.0
2009-10-14 15:05:00,27.4,27.45,27.39,27.44,262200.0,18.7809,18.8152,18.7741,18.8084,262200.0
2009-10-14 15:10:00,27.43,27.47,27.41,27.41,342000.0,18.8015,18.8289,18.7878,18.7878,342000.0
2009-10-14 15:15:00,27.41,27.43,27.41,27.41,188600.0,18.7878,18.8015,18.7878,18.7878,188600.0
2009-10-14 15:20:00,27.42,27.43,27.39,27.4,192900.0,18.7947,18.8015,18.7741,18.7809,192900.0
2009-10-14 15:25:00,27.4,27.42,27.39,27.42,224200.0,18.7809,18.7947,18.7741,18.7947,224200.0
2009-10-14 15:30:00,27.42,27.42,27.39,27.41,430500.0,18.7947,18.7947,18.7741,18.7878,430500.0
2009-10-14 15:35:00,27.41,27.43,27.4,27.4,422300.0,18.7878,18.8015,18.7809,18.7809,422300.0
2009-10-14 15:40:00,27.41,27.41,27.35,27.35,444200.0,18.7878,18.7878,18.7467,18.7467,444200.0
2009-10-14 15:45:00,27.36,27.36,27.32,27.33,350300.0,18.7535,18.7535,18.7261,18.733,350300.0
2009-10-14 15:50:00,27.34,27.38,27.33,27.38,478200.0,18.7398,18.7672,18.733,18.7672,478200.0
2009-10-14 15:55:00,27.38,27.38,27.36,27.36,735900.0,18.7672,18.7672,18.7535,18.7535,735900.0
2009-10-15 09:30:00,27.26,27.34,27.16,27.2,276700.0,18.685,18.7398,18.6164,18.6439,276700.0
2009-10-15 09:35:00,27.2,27.21,27.12,27.19,418300.0,18.6439,18.6507,18.589,18.637,418300.0
2009-10-15 09:40:00,27.18,27.29,27.14,27.26,246500.0,18.6301,18.7055,18.6027,18.685,246500.0
2009-10-15 09:45:00,27.28,27.34,27.26,27.26,200700.0,18.6987,18.7398,18.685,18.685,200700.0
2009-10-15 09:50:00,27.26,27.33,27.25,27.3,118000.0,18.685,18.733,18.6781,18.7124,118000.0
2009-10-15 09:55:00,27.3,27.37,27.3,27.34,123700.0,18.7124,18.7604,18.7124,18.7398,123700.0
2009-10-15 10:00:00,27.34,27.37,27.25,27.36,229100.0,18.7398,18.7604,18.6781,18.7535,229100.0
2009-10-15 10:05:00,27.36,27.36,27.32,27.33,142700.0,18.7535,18.7535,18.7261,18.733,142700.0
2009-10-15 10:10:00,27.34,27.36,27.27,27.28,190100.0,18.7398,18.7535,18.6918,18.6987,190100.0
2009-10-15 10:15:00,27.28,27.29,27.23,27.24,119300.0,18.6987,18.7055,18.6644,18.6713,119300.0
2009-10-15 10:20:00,27.24,27.3,27.23,27.28,149400.0,18.6713,18.7124,18.6644,18.6987,149400.0
2009-10-15 10:25:00,27.27,27.3,27.24,27.25,106300.0,18.6918,18.7124,18.6713,18.6781,106300.0
2009-10-15 10:30:00,27.24,27.28,27.24,27.26,140800.0,18.6713,18.6987,18.6713,18.685,140800.0
2009-10-15 10:35:00,27.26,27.26,27.18,27.2,174200.0,18.685,18.685,18.6301,18.6439,174200.0
2009-10-15 10:40:00,27.21,27.21,27.14,27.16,296800.0,18.6507,18.6507,18.6027,18.6164,296800.0
2009-10-15 10:45:00,27.17,27.17,27.14,27.14,117300.0,18.6233,18.6233,18.6027,18.6027,117300.0
2009-10-15 10:50:00,27.15,27.17,27.12,27.16,229500.0,18.6096,18.6233,18.589,18.6164,229500.0
2009-10-15 10:55:00,27.17,27.21,27.16,27.21,167000.0,18.6233,18.6507,18.6164,18.6507,167000.0
2009-10-15 11:00:00,27.21,27.24,27.21,27.22,142000.0,18.6507,18.6713,18.6507,18.6576,142000.0
2009-10-15 11:05:00,27.22,27.24,27.2,27.21,120800.0,18.6576,18.6713,18.6439,18.6507,120800.0
2009-10-15 11:10:00,27.21,27.22,27.18,27.18,88600.0,18.6507,18.6576,18.6301,18.6301,88600.0
2009-10-15 11:15:00,27.18,27.19,27.13,27.13,84300.0,18.6301,18.637,18.5959,18.5959,84300.0
2009-10-15 11:20:00,27.13,27.14,27.1,27.12,119800.0,18.5959,18.6027,18.5753,18.589,119800.0
2009-10-15 11:25:00,27.12,27.14,27.1,27.11,203000.0,18.589,18.6027,18.5753,18.5822,203000.0
2009-10-15 11:30:00,27.11,27.11,27.05,27.05,181800.0,18.5822,18.5822,18.541,18.541,181800.0
2009-10-15 11:35:00,27.05,27.12,27.05,27.11,123500.0,18.541,18.589,18.541,18.5822,123500.0
2009-10-15 11:40:00,27.11,27.13,27.1,27.12,86500.0,18.5822,18.5959,18.5753,18.589,86500.0
2009-10-15 11:45:00,27.12,27.14,27.09,27.14,164600.0,18.589,18.6027,18.5685,18.6027,164600.0
2009-10-15 11:50:00,27.15,27.17,27.13,27.13,72500.0,18.6096,18.6233,18.5959,18.5959,72500.0
2009-10-15 11:55:00,27.13,27.13,27.12,27.13,92400.0,18.5959,18.5959,18.589,18.5959,92400.0
2009-10-15 12:00:00,27.14,27.18,27.13,27.16,76300.0,18.6027,18.6301,18.5959,18.6164,76300.0
2009-10-15 12:05:00,27.15,27.17,27.12,27.17,248400.0,18.6096,18.6233,18.589,18.6233,248400.0
2009-10-15 12:10:00,27.16,27.18,27.15,27.17,84600.0,18.6164,18.6301,18.6096,18.6233,84600.0
2009-10-15 12:15:00,27.16,27.18,27.15,27.17,79500.0,18.6164,18.6301,18.6096,18.6233,79500.0
2009-10-15 12:20:00,27.17,27.2,27.17,27.19,70800.0,18.6233,18.6439,18.6233,18.637,70800.0
2009-10-15 12:25:00,27.2,27.2,27.12,27.12,101700.0,18.6439,18.6439,18.589,18.589,101700.0
2009-10-15 12:30:00,27.13,27.14,27.11,27.12,104500.0,18.5959,18.6027,18.5822,18.589,104500.0
2009-10-15 12:35:00,27.13,27.14,27.12,27.14,60100.0,18.5959,18.6027,18.589,18.6027,60100.0
2009-10-15 12:40:00,27.13,27.14,27.11,27.11,77800.0,18.5959,18.6027,18.5822,18.5822,77800.0
2009-10-15 12:45:00,27.11,27.13,27.1,27.13,72700.0,18.5822,18.5959,18.5753,18.5959,72700.0
2009-10-15 12:50:00,27.13,27.14,27.12,27.14,35600.0,18.5959,18.6027,18.589,18.6027,35600.0
2009-10-15 12:55:00,27.14,27.14,27.13,27.14,65100.0,18.6027,18.6027,18.5959,18.6027,65100.0
2009-10-15 13:00:00,27.14,27.14,27.13,27.14,74700.0,18.6027,18.6027,18.5959,18.6027,74700.0
2009-10-15 13:05:00,27.14,27.17,27.13,27.16,103800.0,18.6027,18.6233,18.5959,18.6164,103800.0
2009-10-15 13:10:00,27.16,27.17,27.13,27.14,123500.0,18.6164,18.6233,18.5959,18.6027,123500.0
2009-10-15 13:15:00,27.14,27.15,27.13,27.15,60600.0,18.6027,18.6096,18.5959,18.6096,60600.0
2009-10-15 13:20:00,27.15,27.15,27.14,27.14,35400.0,18.6096,18.6096,18.6027,18.6027,35400.0
2009-10-15 13:25:00,27.15,27.15,27.14,27.14,42000.0,18.6096,18.6096,18.6027,18.6027,42000.0
2009-10-15 13:30:00,27.15,27.15,27.14,27.15,66700.0,18.6096,18.6096,18.6027,18.6096,66700.0
2009-10-15 13:35:00,27.14,27.16,27.14,27.16,106700.0,18.6027,18.6164,18.6027,18.6164,106700.0
2009-10-15 13:40:00,27.16,27.16,27.15,27.15,47800.0,18.6164,18.6164,18.6096,18.6096,47800.0
2009-10-15 13:45:00,27.15,27.16,27.15,27.16,40300.0,18.6096,18.6164,18.6096,18.6164,40300.0
2009-10-15 13:50:00,27.16,27.16,27.15,27.16,55000.0,18.6164,18.6164,18.6096,18.6164,55000.0
2009-10-15 13:55:00,27.15,27.16,27.13,27.14,96000.0,18.6096,18.6164,18.5959,18.6027,96000.0
2009-10-15 14:00:00,27.13,27.18,27.13,27.18,123400.0,18.5959,18.6301,18.5959,18.6301,123400.0
2009-10-15 14:05:00,27.18,27.2,27.17,27.2,71600.0,18.6301,18.6439,18.6233,18.6439,71600.0
2009-10-15 14:10:00,27.19,27.2,27.17,27.17,103900.0,18.637,18.6439,18.6233,18.6233,103900.0
2009-10-15 14:15:00,27.18,27.2,27.16,27.2,159500.0,18.6301,18.6439,18.6164,18.6439,159500.0
2009-10-15 14:20:00,27.19,27.21,27.19,27.2,112300.0,18.637,18.6507,18.637,18.6439,112300.0
2009-10-15 14:25:00,27.2,27.22,27.2,27.21,116600.0,18.6439,18.6576,18.6439,18.6507,116600.0
2009-10-15 14:30:00,27.22,27.24,27.21,27.24,87200.0,18.6576,18.6713,18.6507,18.6713,87200.0
2009-10-15 14:35:00,27.24,27.24,27.23,27.24,86600.0,18.6713,18.6713,18.6644,18.6713,86600.0
2009-10-15 14:40:00,27.24,27.24,27.21,27.21,123200.0,18.6713,18.6713,18.6507,18.6507,123200.0
2009-10-15 14:45:00,27.21,27.22,27.21,27.21,81300.0,18.6507,18.6576,18.6507,18.6507,81300.0
2009-10-15 14:50:00,27.22,27.24,27.21,27.24,175000.0,18.6576,18.6713,18.6507,18.6713,175000.0
2009-10-15 14:55:00,27.23,27.24,27.21,27.22,109400.0,18.6644,18.6713,18.6507,18.6576,109400.0
2009-10-15 15:00:00,27.21,27.22,27.21,27.22,74500.0,18.6507,18.6576,18.6507,18.6576,74500.0
2009-10-15 15:05:00,27.21,27.22,27.2,27.21,157400.0,18.6507,18.6576,18.6439,18.6507,157400.0
2009-10-15 15:10:00,27.2,27.22,27.2,27.21,127000.0,18.6439,18.6576,18.6439,18.6507,127000.0
2009-10-15 15:15:00,27.22,27.22,27.18,27.18,135800.0,18.6576,18.6576,18.6301,18.6301,135800.0
2009-10-15 15:20:00,27.18,27.19,27.16,27.17,192300.0,18.6301,18.637,18.6164,18.6233,192300.0
2009-10-15 15:25:00,27.17,27.17,27.15,27.15,129700.0,18.6233,18.6233,18.6096,18.6096,129700.0
2009-10-15 15:30:00,27.16,27.19,27.15,27.18,218500.0,18.6164,18.637,18.6096,18.6301,218500.0
2009-10-15 15:35:00,27.18,27.2,27.17,27.18,147600.0,18.6301,18.6439,18.6233,18.6301,147600.0
2009-10-15 15:40:00,27.18,27.22,27.18,27.22,201900.0,18.6301,18.6576,18.6301,18.6576,201900.0
2009-10-15 15:45:00,27.21,27.24,27.18,27.22,267000.0,18.6507,18.6713,18.6301,18.6576,267000.0
2009-10-15 15:50:00,27.23,27.27,27.22,27.26,440900.0,18.6644,18.6918,18.6576,18.685,440900.0
2009-10-15 15:55:00,27.26,27.32,27.26,27.31,950100.0,18.685,18.7261,18.685,18.7193,950100.0
2009-10-16 09:30:00,27.15,27.2,26.94,27.07,1382500.0,18.6096,18.6439,18.4656,18.5547,1382500.0
2009-10-16 09:35:00,27.07,27.16,27.01,27.12,179100.0,18.5547,18.6164,18.5136,18.589,179100.0
2009-10-16 09:40:00,27.12,27.14,27.07,27.09,112900.0,18.589,18.6027,18.5547,18.5685,112900.0
2009-10-16 09:45:00,27.09,27.22,27.09,27.2,147200.0,18.5685,18.6576,18.5685,18.6439,147200.0
2009-10-16 09:50:00,27.2,27.24,27.16,27.21,102900.0,18.6439,18.6713,18.6164,18.6507,102900.0
2009-10-16 09:55:00,27.15,27.21,26.92,27.02,540700.0,18.6096,18.6507,18.4519,18.5205,540700.0
2009-10-16 10:00:00,27.02,27.03,26.92,26.94,162700.0,18.5205,18.5273,18.4519,18.4656,162700.0
2009-10-16 10:05:00,26.94,26.96,26.85,26.85,212400.0,18.4656,18.4794,18.404,18.404,212400.0
2009-10-16 10:10:00,26.85,26.89,26.84,26.87,157500.0,18.404,18.4314,18.3971,18.4177,157500.0
2009-10-16 10:15:00,26.88,26.97,26.87,26.96,112800.0,18.4245,18.4862,18.4177,18.4794,112800.0
2009-10-16 10:20:00,26.96,27.04,26.96,26.98,101900.0,18.4794,18.5342,18.4794,18.4931,101900.0
2009-10-16 10:25:00,26.98,27.01,26.97,26.99,134700.0,18.4931,18.5136,18.4862,18.4999,134700.0
2009-10-16 10:30:00,26.99,27.02,26.94,27.01,104600.0,18.4999,18.5205,18.4656,18.5136,104600.0
2009-10-16 10:35:00,27.01,27.03,27.0,27.01,89200.0,18.5136,18.5273,18.5068,18.5136,89200.0
2009-10-16 10:40:00,27.01,27.04,26.98,27.03,189300.0,18.5136,18.5342,18.4931,18.5273,189300.0
2009-10-16 10:45:00,27.04,27.05,27.03,27.04,92100.0,18.5342,18.541,18.5273,18.5342,92100.0
2009-10-16 10:50:00,27.04,27.05,27.0,27.0,114500.0,18.5342,18.541,18.5068,18.5068,114500.0
2009-10-16 10:55:00,27.0,27.01,26.98,27.0,86100.0,18.5068,18.5136,18.4931,18.5068,86100.0
2009-10-16 11:00:00,27.01,27.02,26.96,27.0,195800.0,18.5136,18.5205,18.4794,18.5068,195800.0
2009-10-16 11:05:00,27.0,27.02,27.0,27.0,87000.0,18.5068,18.5205,18.5068,18.5068,87000.0
2009-10-16 11:10:00,27.0,27.05,27.0,27.02,247700.0,18.5068,18.541,18.5068,18.5205,247700.0
2009-10-16 11:15:00,27.03,27.09,27.02,27.07,167900.0,18.5273,18.5685,18.5205,18.5547,167900.0
2009-10-16 11:20:00,27.07,27.09,27.06,27.07,82300.0,18.5547,18.5685,18.5479,18.5547,82300.0
2009-10-16 11:25:00,27.08,27.09,27.06,27.08,53100.0,18.5616,18.5685,18.5479,18.5616,53100.0
2009-10-16 11:30:00,27.08,27.1,27.02,27.02,67700.0,18.5616,18.5753,18.5205,18.5205,67700.0
2009-10-16 11:35:00,27.02,27.05,27.01,27.05,54600.0,18.5205,18.541,18.5136,18.541,54600.0
2009-10-16 11:40:00,27.04,27.04,27.0,27.03,74500.0,18.5342,18.5342,18.5068,18.5273,74500.0
2009-10-16 11:45:00,27.03,27.04,27.02,27.02,55800.0,18.5273,18.5342,18.5205,18.5205,55800.0
2009-10-16 11:50:00,27.02,27.02,27.0,27.01,34600.0,18.5205,18.5205,18.5068,18.5136,34600.0
2009-10-16 11:55:00,27.0,27.03,27.0,27.02,48700.0,18.5068,18.5273,18.5068,18.5205,48700.0
2009-10-16 12:00:00,27.02,27.03,27.02,27.03,27000.0,18.5205,18.5273,18.5205,18.5273,27000.0
2009-10-16 12:05:00,27.02,27.06,27.02,27.04,67000.0,18.5205,18.5479,18.5205,18.5342,67000.0
2009-10-16 12:10:00,27.05,27.07,27.04,27.06,70200.0,18.541,18.5547,18.5342,18.5479,70200.0
2009-10-16 12:15:00,27.06,27.07,27.05,27.06,56700.0,18.5479,18.5547,18.541,18.5479,56700.0
2009-10-16 12:20:00,27.06,27.06,27.04,27.05,52100.0,18.5479,18.5479,18.5342,18.541,52100.0
2009-10-16 12:25:00,27.05,27.05,27.03,27.03,96300.0,18.541,18.541,18.5273,18.5273,96300.0
2009-10-16 12:30:00,27.03,27.05,27.03,27.04,83900.0,18.5273,18.541,18.5273,18.5342,83900.0
2009-10-16 12:35:00,27.04,27.05,27.04,27.05,24200.0,18.5342,18.541,18.5342,18.541,24200.0
2009-10-16 12:40:00,27.05,27.1,27.04,27.1,148100.0,18.541,18.5753,18.5342,18.5753,148100.0
2009-10-16 12:45:00,27.09,27.14,27.08,27.13,142300.0,18.5685,18.6027,18.5616,18.5959,142300.0
2009-10-16 12:50:00,27.14,27.18,27.12,27.17,89400.0,18.6027,18.6301,18.589,18.6233,89400.0
2009-10-16 12:55:00,27.18,27.2,27.17,27.2,103200.0,18.6301,18.6439,18.6233,18.6439,103200.0
2009-10-16 13:00:00,27.19,27.2,27.19,27.2,33200.0,18.637,18.6439,18.637,18.6439,33200.0
2009-10-16 13:05:00,27.2,27.2,27.16,27.17,201700.0,18.6439,18.6439,18.6164,18.6233,201700.0
2009-10-16 13:10:00,27.18,27.23,27.17,27.22,78100.0,18.6301,18.6644,18.6233,18.6576,78100.0
2009-10-16 13:15:00,27.22,27.3,27.21,27.29,182500.0,18.6576,18.7124,18.6507,18.7055,182500.0
2009-10-16 13:20:00,27.29,27.3,27.28,27.3,72500.0,18.7055,18.7124,18.6987,18.7124,72500.0
2009-10-16 13:25:00,27.3,27.36,27.29,27.36,81700.0,18.7124,18.7535,18.7055,18.7535,81700.0
2009-10-16 13:30:00,27.35,27.36,27.33,27.33,90900.0,18.7467,18.7535,18.733,18.733,90900.0
2009-10-16 13:35:00,27.33,27.34,27.31,27.31,80700.0,18.733,18.7398,18.7193,18.7193,80700.0
2009-10-16 13:40:00,27.31,27.33,27.31,27.33,85200.0,18.7193,18.733,18.7193,18.733,85200.0
2009-10-16 13:45:00,27.32,27.36,27.32,27.35,72900.0,18.7261,18.7535,18.7261,18.7467,72900.0
2009-10-16 13:50:00,27.36,27.37,27.33,27.33,88900.0,18.7535,18.7604,18.733,18.733,88900.0
2009-10-16 13:55:00,27.33,27.34,27.29,27.3,65200.0,18.733,18.7398,18.7055,18.7124,65200.0
2009-10-16 14:00:00,27.29,27.29,27.25,27.25,63900.0,18.7055,18.7055,18.6781,18.6781,63900.0
2009-10-16 14:05:00,27.26,27.28,27.21,27.21,126800.0,18.685,18.6987,18.6507,18.6507,126800.0
2009-10-16 14:10:00,27.21,27.24,27.21,27.23,101100.0,18.6507,18.6713,18.6507,18.6644,101100.0
2009-10-16 14:15:00,27.24,27.24,27.21,27.23,101600.0,18.6713,18.6713,18.6507,18.6644,101600.0
2009-10-16 14:20:00,27.24,27.28,27.23,27.28,114300.0,18.6713,18.6987,18.6644,18.6987,114300.0
2009-10-16 14:25:00,27.29,27.29,27.25,27.27,170400.0,18.7055,18.7055,18.6781,18.6918,170400.0
2009-10-16 14:30:00,27.28,27.31,27.25,27.29,255200.0,18.6987,18.7193,18.6781,18.7055,255200.0
2009-10-16 14:35:00,27.3,27.3,27.29,27.3,87100.0,18.7124,18.7124,18.7055,18.7124,87100.0
2009-10-16 14:40:00,27.3,27.3,27.26,27.26,106700.0,18.7124,18.7124,18.685,18.685,106700.0
2009-10-16 14:45:00,27.26,27.29,27.26,27.29,124600.0,18.685,18.7055,18.685,18.7055,124600.0
2009-10-16 14:50:00,27.29,27.29,27.27,27.27,79400.0,18.7055,18.7055,18.6918,18.6918,79400.0
2009-10-16 14:55:00,27.27,27.29,27.27,27.28,97600.0,18.6918,18.7055,18.6918,18.6987,97600.0
2009-10-16 15:00:00,27.28,27.29,27.28,27.28,65900.0,18.6987,18.7055,18.6987,18.6987,65900.0
2009-10-16 15:05:00,27.29,27.3,27.28,27.3,105300.0,18.7055,18.7124,18.6987,18.7124,105300.0
2009-10-16 15:10:00,27.3,27.33,27.29,27.32,178500.0,18.7124,18.733,18.7055,18.7261,178500.0
2009-10-16 15:15:00,27.31,27.34,27.28,27.28,161400.0,18.7193,18.7398,18.6987,18.6987,161400.0
2009-10-16 15:20:00,27.28,27.29,27.26,27.27,79700.0,18.6987,18.7055,18.685,18.6918,79700.0
2009-10-16 15:25:00,27.28,27.29,27.26,27.29,130800.0,18.6987,18.7055,18.685,18.7055,130800.0
2009-10-16 15:30:00,27.29,27.3,27.27,27.3,132800.0,18.7055,18.7124,18.6918,18.7124,132800.0
2009-10-16 15:35:00,27.3,27.35,27.29,27.33,230300.0,18.7124,18.7467,18.7055,18.733,230300.0
2009-10-16 15:40:00,27.33,27.36,27.31,27.32,350200.0,18.733,18.7535,18.7193,18.7261,350200.0
2009-10-16 15:45:00,27.33,27.33,27.3,27.31,179000.0,18.733,18.733,18.7124,18.7193,179000.0
2009-10-16 15:50:00,27.3,27.31,27.24,27.25,409300.0,18.7124,18.7193,18.6713,18.6781,409300.0
2009-10-16 15:55:00,27.25,27.27,27.24,27.27,578300.0,18.6781,18.6918,18.6713,18.6918,578300.0
2009-10-19 09:30:00,27.28,27.35,27.22,27.25,104000.0,18.6987,18.7467,18.6576,18.6781,104000.0
2009-10-19 09:35:00,27.25,27.34,27.25,27.33,83100.0,18.6781,18.7398,18.6781,18.733,83100.0
2009-10-19 09:40:00,27.34,27.36,27.29,27.31,94300.0,18.7398,18.7535,18.7055,18.7193,94300.0
2009-10-19 09:45:00,27.31,27.34,27.28,27.34,112000.0,18.7193,18.7398,18.6987,18.7398,112000.0
2009-10-19 09:50:00,27.34,27.34,27.27,27.27,77200.0,18.7398,18.7398,18.6918,18.6918,77200.0
2009-10-19 09:55:00,27.28,27.31,27.27,27.3,129600.0,18.6987,18.7193,18.6918,18.7124,129600.0
2009-10-19 10:00:00,27.3,27.35,27.3,27.34,74100.0,18.7124,18.7467,18.7124,18.7398,74100.0
2009-10-19 10:05:00,27.34,27.37,27.3,27.31,145600.0,18.7398,18.7604,18.7124,18.7193,145600.0
2009-10-19 10:10:00,27.3,27.36,27.3,27.34,105600.0,18.7124,18.7535,18.7124,18.7398,105600.0
2009-10-19 10:15:00,27.34,27.36,27.31,27.35,76700.0,18.7398,18.7535,18.7193,18.7467,76700.0
2009-10-19 10:20:00,27.34,27.47,27.33,27.46,186800.0,18.7398,18.8289,18.733,18.8221,186800.0
2009-10-19 10:25:00,27.46,27.48,27.44,27.44,65800.0,18.8221,18.8358,18.8084,18.8084,65800.0
2009-10-19 10:30:00,27.45,27.46,27.4,27.4,76700.0,18.8152,18.8221,18.7809,18.7809,76700.0
2009-10-19 10:35:00,27.4,27.47,27.37,27.42,198600.0,18.7809,18.8289,18.7604,18.7947,198600.0
2009-10-19 10:40:00,27.41,27.5,27.41,27.49,246000.0,18.7878,18.8495,18.7878,18.8426,246000.0
2009-10-19 10:45:00,27.49,27.5,27.47,27.48,64600.0,18.8426,18.8495,18.8289,18.8358,64600.0
2009-10-19 10:50:00,27.47,27.5,27.47,27.48,55600.0,18.8289,18.8495,18.8289,18.8358,55600.0
2009-10-19 10:55:00,27.48,27.54,27.48,27.51,124800.0,18.8358,18.8769,18.8358,18.8563,124800.0
2009-10-19 11:00:00,27.51,27.55,27.51,27.55,139000.0,18.8563,18.8838,18.8563,18.8838,139000.0
2009-10-19 11:05:00,27.54,27.55,27.53,27.55,51800.0,18.8769,18.8838,18.87,18.8838,51800.0
2009-10-19 11:10:00,27.54,27.55,27.51,27.51,86300.0,18.8769,18.8838,18.8563,18.8563,86300.0
2009-10-19 11:15:00,27.52,27.55,27.51,27.55,86800.0,18.8632,18.8838,18.8563,18.8838,86800.0
2009-10-19 11:20:00,27.55,27.55,27.5,27.52,115500.0,18.8838,18.8838,18.8495,18.8632,115500.0
2009-10-19 11:25:00,27.52,27.57,27.52,27.55,150900.0,18.8632,18.8975,18.8632,18.8838,150900.0
2009-10-19 11:30:00,27.56,27.62,27.55,27.62,118700.0,18.8906,18.9317,18.8838,18.9317,118700.0
2009-10-19 11:35:00,27.62,27.63,27.59,27.59,57400.0,18.9317,18.9386,18.9112,18.9112,57400.0
2009-10-19 11:40:00,27.59,27.6,27.58,27.58,45900.0,18.9112,18.918,18.9043,18.9043,45900.0
2009-10-19 11:45:00,27.58,27.65,27.58,27.65,126800.0,18.9043,18.9523,18.9043,18.9523,126800.0
2009-10-19 11:50:00,27.65,27.69,27.63,27.65,240200.0,18.9523,18.9797,18.9386,18.9523,240200.0
2009-10-19 11:55:00,27.65,27.66,27.65,27.66,36200.0,18.9523,18.9592,18.9523,18.9592,36200.0
2009-10-19 12:00:00,27.65,27.66,27.6,27.63,98100.0,18.9523,18.9592,18.918,18.9386,98100.0
2009-10-19 12:05:00,27.62,27.66,27.62,27.65,87300.0,18.9317,18.9592,18.9317,18.9523,87300.0
2009-10-19 12:10:00,27.64,27.65,27.61,27.63,66800.0,18.9454,18.9523,18.9249,18.9386,66800.0
2009-10-19 12:15:00,27.63,27.64,27.59,27.6,55900.0,18.9386,18.9454,18.9112,18.918,55900.0
2009-10-19 12:20:00,27.59,27.6,27.59,27.59,32400.0,18.9112,18.918,18.9112,18.9112,32400.0
2009-10-19 12:25:00,27.6,27.62,27.59,27.62,73200.0,18.918,18.9317,18.9112,18.9317,73200.0
2009-10-19 12:30:00,27.61,27.62,27.61,27.61,22500.0,18.9249,18.9317,18.9249,18.9249,22500.0
2009-10-19 12:35:00,27.62,27.62,27.58,27.59,60400.0,18.9317,18.9317,18.9043,18.9112,60400.0
2009-10-19 12:40:00,27.59,27.61,27.58,27.59,94800.0,18.9112,18.9249,18.9043,18.9112,94800.0
2009-10-19 12:45:00,27.58,27.61,27.58,27.6,64300.0,18.9043,18.9249,18.9043,18.918,64300.0
2009-10-19 12:50:00,27.61,27.61,27.58,27.59,97500.0,18.9249,18.9249,18.9043,18.9112,97500.0
2009-10-19 12:55:00,27.58,27.6,27.58,27.58,62400.0,18.9043,18.918,18.9043,18.9043,62400.0
2009-10-19 13:00:00,27.58,27.59,27.54,27.57,71400.0,18.9043,18.9112,18.8769,18.8975,71400.0
2009-10-19 13:05:00,27.57,27.58,27.57,27.58,17700.0,18.8975,18.9043,18.8975,18.9043,17700.0
2009-10-19 13:10:00,27.57,27.59,27.57,27.58,47700.0,18.8975,18.9112,18.8975,18.9043,47700.0
2009-10-19 13:15:00,27.57,27.58,27.55,27.56,59900.0,18.8975,18.9043,18.8838,18.8906,59900.0
2009-10-19 13:20:00,27.55,27.56,27.55,27.56,19500.0,18.8838,18.8906,18.8838,18.8906,19500.0
2009-10-19 13:25:00,27.55,27.59,27.55,27.59,53600.0,18.8838,18.9112,18.8838,18.9112,53600.0
2009-10-19 13:30:00,27.59,27.59,27.58,27.59,20900.0,18.9112,18.9112,18.9043,18.9112,20900.0
2009-10-19 13:35:00,27.59,27.66,27.58,27.64,100200.0,18.9112,18.9592,18.9043,18.9454,100200.0
2009-10-19 13:40:00,27.65,27.65,27.61,27.64,68000.0,18.9523,18.9523,18.9249,18.9454,68000.0
2009-10-19 13:45:00,27.64,27.64,27.55,27.58,155100.0,18.9454,18.9454,18.8838,18.9043,155100.0
2009-10-19 13:50:00,27.58,27.61,27.57,27.6,40700.0,18.9043,18.9249,18.8975,18.918,40700.0
2009-10-19 13:55:00,27.61,27.63,27.6,27.61,96700.0,18.9249,18.9386,18.918,18.9249,96700.0
2009-10-19 14:00:00,27.62,27.62,27.59,27.59,51100.0,18.9317,18.9317,18.9112,18.9112,51100.0
2009-10-19 14:05:00,27.59,27.63,27.59,27.61,87000.0,18.9112,18.9386,18.9112,18.9249,87000.0
2009-10-19 14:10:00,27.61,27.65,27.6,27.65,75100.0,18.9249,18.9523,18.918,18.9523,75100.0
2009-10-19 14:15:00,27.65,27.68,27.63,27.64,120600.0,18.9523,18.9729,18.9386,18.9454,120600.0
2009-10-19 14:20:00,27.65,27.66,27.62,27.63,61000.0,18.9523,18.9592,18.9317,18.9386,61000.0
2009-10-19 14:25:00,27.62,27.65,27.62,27.63,92100.0,18.9317,18.9523,18.9317,18.9386,92100.0
2009-10-19 14:30:00,27.63,27.65,27.63,27.65,51800.0,18.9386,18.9523,18.9386,18.9523,51800.0
2009-10-19 14:35:00,27.65,27.65,27.6,27.61,172900.0,18.9523,18.9523,18.918,18.9249,172900.0
2009-10-19 14:40:00,27.6,27.61,27.57,27.58,60700.0,18.918,18.9249,18.8975,18.9043,60700.0
2009-10-19 14:45:00,27.58,27.58,27.56,27.57,31900.0,18.9043,18.9043,18.8906,18.8975,31900.0
2009-10-19 14:50:00,27.57,27.61,27.57,27.61,101400.0,18.8975,18.9249,18.8975,18.9249,101400.0
2009-10-19 14:55:00,27.6,27.64,27.6,27.64,94900.0,18.918,18.9454,18.918,18.9454,94900.0
2009-10-19 15:00:00,27.63,27.65,27.61,27.65,211400.0,18.9386,18.9523,18.9249,18.9523,211400.0
2009-10-19 15:05:00,27.64,27.66,27.62,27.65,124500.0,18.9454,18.9592,18.9317,18.9523,124500.0
2009-10-19 15:10:00,27.64,27.67,27.62,27.63,72600.0,18.9454,18.966,18.9317,18.9386,72600.0
2009-10-19 15:15:00,27.63,27.65,27.61,27.64,82600.0,18.9386,18.9523,18.9249,18.9454,82600.0
2009-10-19 15:20:00,27.65,27.65,27.62,27.62,86400.0,18.9523,18.9523,18.9317,18.9317,86400.0
2009-10-19 15:25:00,27.63,27.63,27.61,27.62,116400.0,18.9386,18.9386,18.9249,18.9317,116400.0
2009-10-19 15:30:00,27.62,27.65,27.62,27.64,160800.0,18.9317,18.9523,18.9317,18.9454,160800.0
2009-10-19 15:35:00,27.64,27.65,27.62,27.62,57800.0,18.9454,18.9523,18.9317,18.9317,57800.0
2009-10-19 15:40:00,27.62,27.65,27.6,27.64,149700.0,18.9317,18.9523,18.918,18.9454,149700.0
2009-10-19 15:45:00,27.64,27.64,27.61,27.62,150700.0,18.9454,18.9454,18.9249,18.9317,150700.0
2009-10-19 15:50:00,27.62,27.65,27.61,27.64,195800.0,18.9317,18.9523,18.9249,18.9454,195800.0
2009-10-19 15:55:00,27.64,27.64,27.59,27.6,481300.0,18.9454,18.9454,18.9112,18.918,481300.0
2009-10-20 09:30:00,27.33,27.67,27.14,27.2,668600.0,18.733,18.966,18.6027,18.6439,668600.0
2009-10-20 09:35:00,27.2,27.24,27.17,27.2,321500.0,18.6439,18.6713,18.6233,18.6439,321500.0
2009-10-20 09:40:00,27.19,27.24,27.19,27.24,274800.0,18.637,18.6713,18.637,18.6713,274800.0
2009-10-20 09:45:00,27.23,27.26,27.2,27.23,197400.0,18.6644,18.685,18.6439,18.6644,197400.0
2009-10-20 09:50:00,27.23,27.24,27.19,27.23,132200.0,18.6644,18.6713,18.637,18.6644,132200.0
2009-10-20 09:55:00,27.23,27.28,27.23,27.27,218500.0,18.6644,18.6987,18.6644,18.6918,218500.0
2009-10-20 10:00:00,27.27,27.33,27.25,27.25,212400.0,18.6918,18.733,18.6781,18.6781,212400.0
2009-10-20 10:05:00,27.25,27.26,27.19,27.2,196900.0,18.6781,18.685,18.637,18.6439,196900.0
2009-10-20 10:10:00,27.19,27.23,27.19,27.2,276600.0,18.637,18.6644,18.637,18.6439,276600.0
2009-10-20 10:15:00,27.19,27.21,27.09,27.11,349700.0,18.637,18.6507,18.5685,18.5822,349700.0
2009-10-20 10:20:00,27.11,27.11,27.05,27.08,343400.0,18.5822,18.5822,18.541,18.5616,343400.0
2009-10-20 10:25:00,27.07,27.12,27.07,27.09,165000.0,18.5547,18.589,18.5547,18.5685,165000.0
2009-10-20 10:30:00,27.09,27.11,27.09,27.1,150200.0,18.5685,18.5822,18.5685,18.5753,150200.0
2009-10-20 10:35:00,27.1,27.13,27.07,27.07,292900.0,18.5753,18.5959,18.5547,18.5547,292900.0
2009-10-20 10:40:00,27.07,27.11,27.02,27.1,571900.0,18.5547,18.5822,18.5205,18.5753,571900.0
2009-10-20 10:45:00,27.1,27.13,27.09,27.1,183500.0,18.5753,18.5959,18.5685,18.5753,183500.0
2009-10-20 10:50:00,27.1,27.18,27.1,27.17,145400.0,18.5753,18.6301,18.5753,18.6233,145400.0
2009-10-20 10:55:00,27.18,27.18,27.1,27.15,101300.0,18.6301,18.6301,18.5753,18.6096,101300.0
2009-10-20 11:00:00,27.15,27.15,27.1,27.11,66600.0,18.6096,18.6096,18.5753,18.5822,66600.0
2009-10-20 11:05:00,27.11,27.15,27.11,27.13,63300.0,18.5822,18.6096,18.5822,18.5959,63300.0
2009-10-20 11:10:00,27.14,27.14,27.1,27.14,190500.0,18.6027,18.6027,18.5753,18.6027,190500.0
2009-10-20 11:15:00,27.14,27.17,27.13,27.16,51800.0,18.6027,18.6233,18.5959,18.6164,51800.0
2009-10-20 11:20:00,27.16,27.19,27.14,27.14,72500.0,18.6164,18.637,18.6027,18.6027,72500.0
2009-10-20 11:25:00,27.14,27.16,27.1,27.11,145500.0,18.6027,18.6164,18.5753,18.5822,145500.0
2009-10-20 11:30:00,27.1,27.13,27.1,27.1,161200.0,18.5753,18.5959,18.5753,18.5753,161200.0
2009-10-20 11:35:00,27.1,27.11,27.03,27.03,299400.0,18.5753,18.5822,18.5273,18.5273,299400.0
2009-10-20 11:40:00,27.03,27.03,27.01,27.01,138500.0,18.5273,18.5273,18.5136,18.5136,138500.0
2009-10-20 11:45:00,27.01,27.05,26.97,27.04,148200.0,18.5136,18.541,18.4862,18.5342,148200.0
2009-10-20 11:50:00,27.05,27.05,27.02,27.03,86900.0,18.541,18.541,18.5205,18.5273,86900.0
2009-10-20 11:55:00,27.04,27.04,27.0,27.0,52500.0,18.5342,18.5342,18.5068,18.5068,52500.0
2009-10-20 12:00:00,27.01,27.04,27.0,27.03,164500.0,18.5136,18.5342,18.5068,18.5273,164500.0
2009-10-20 12:05:00,27.04,27.04,26.96,27.02,150800.0,18.5342,18.5342,18.4794,18.5205,150800.0
2009-10-20 12:10:00,27.01,27.02,26.99,27.01,134000.0,18.5136,18.5205,18.4999,18.5136,134000.0
2009-10-20 12:15:00,27.01,27.02,26.97,26.97,109300.0,18.5136,18.5205,18.4862,18.4862,109300.0
2009-10-20 12:20:00,26.97,26.98,26.95,26.95,62500.0,18.4862,18.4931,18.4725,18.4725,62500.0
2009-10-20 12:25:00,26.96,26.96,26.92,26.93,94000.0,18.4794,18.4794,18.4519,18.4588,94000.0
2009-10-20 12:30:00,26.92,26.93,26.9,26.91,88300.0,18.4519,18.4588,18.4382,18.4451,88300.0
2009-10-20 12:35:00,26.91,26.91,26.86,26.88,86900.0,18.4451,18.4451,18.4108,18.4245,86900.0
2009-10-20 12:40:00,26.87,26.93,26.87,26.93,54400.0,18.4177,18.4588,18.4177,18.4588,54400.0
2009-10-20 12:45:00,26.93,26.93,26.92,26.92,39500.0,18.4588,18.4588,18.4519,18.4519,39500.0
2009-10-20 12:50:00,26.93,26.94,26.91,26.92,71300.0,18.4588,18.4656,18.4451,18.4519,71300.0
2009-10-20 12:55:00,26.92,26.94,26.92,26.93,23200.0,18.4519,18.4656,18.4519,18.4588,23200.0
2009-10-20 13:00:00,26.93,26.99,26.93,26.98,56400.0,18.4588,18.4999,18.4588,18.4931,56400.0
2009-10-20 13:05:00,26.99,27.01,26.98,27.01,79000.0,18.4999,18.5136,18.4931,18.5136,79000.0
2009-10-20 13:10:00,27.0,27.03,27.0,27.03,27200.0,18.5068,18.5273,18.5068,18.5273,27200.0
2009-10-20 13:15:00,27.03,27.04,27.0,27.0,91400.0,18.5273,18.5342,18.5068,18.5068,91400.0
2009-10-20 13:20:00,27.01,27.01,27.0,27.0,31800.0,18.5136,18.5136,18.5068,18.5068,31800.0
2009-10-20 13:25:00,27.0,27.04,26.99,27.04,77700.0,18.5068,18.5342,18.4999,18.5342,77700.0
2009-10-20 13:30:00,27.04,27.04,26.99,27.02,112900.0,18.5342,18.5342,18.4999,18.5205,112900.0
2009-10-20 13:35:00,27.02,27.02,26.99,26.99,45600.0,18.5205,18.5205,18.4999,18.4999,45600.0
2009-10-20 13:40:00,26.99,27.0,26.99,26.99,20500.0,18.4999,18.5068,18.4999,18.4999,20500.0
2009-10-20 13:45:00,26.99,27.04,26.99,27.04,48200.0,18.4999,18.5342,18.4999,18.5342,48200.0
2009-10-20 13:50:00,27.04,27.04,27.01,27.03,51100.0,18.5342,18.5342,18.5136,18.5273,51100.0
2009-10-20 13:55:00,27.02,27.04,26.99,27.01,114400.0,18.5205,18.5342,18.4999,18.5136,114400.0
2009-10-20 14:00:00,27.0,27.02,26.98,26.99,118500.0,18.5068,18.5205,18.4931,18.4999,118500.0
2009-10-20 14:05:00,27.0,27.02,26.98,27.01,125700.0,18.5068,18.5205,18.4931,18.5136,125700.0
2009-10-20 14:10:00,27.01,27.03,26.98,27.02,95200.0,18.5136,18.5273,18.4931,18.5205,95200.0
2009-10-20 14:15:00,27.02,27.11,27.02,27.1,90300.0,18.5205,18.5822,18.5205,18.5753,90300.0
2009-10-20 14:20:00,27.11,27.12,27.09,27.09,68300.0,18.5822,18.589,18.5685,18.5685,68300.0
2009-10-20 14:25:00,27.09,27.1,27.07,27.07,97100.0,18.5685,18.5753,18.5547,18.5547,97100.0
2009-10-20 14:30:00,27.07,27.1,27.05,27.1,152100.0,18.5547,18.5753,18.541,18.5753,152100.0
2009-10-20 14:35:00,27.1,27.11,27.05,27.07,123200.0,18.5753,18.5822,18.541,18.5547,123200.0
2009-10-20 14:40:00,27.07,27.08,27.04,27.07,150000.0,18.5547,18.5616,18.5342,18.5547,150000.0
2009-10-20 14:45:00,27.07,27.07,27.03,27.03,131200.0,18.5547,18.5547,18.5273,18.5273,131200.0
2009-10-20 14:50:00,27.02,27.03,27.01,27.02,182200.0,18.5205,18.5273,18.5136,18.5205,182200.0
2009-10-20 14:55:00,27.01,27.02,26.99,27.01,120900.0,18.5136,18.5205,18.4999,18.5136,120900.0
2009-10-20 15:00:00,27.0,27.04,27.0,27.02,135500.0,18.5068,18.5342,18.5068,18.5205,135500.0
2009-10-20 15:05:00,27.03,27.03,26.98,26.99,111000.0,18.5273,18.5273,18.4931,18.4999,111000.0
2009-10-20 15:10:00,26.99,26.99,26.95,26.96,102600.0,18.4999,18.4999,18.4725,18.4794,102600.0
2009-10-20 15:15:00,26.95,26.97,26.93,26.96,115200.0,18.4725,18.4862,18.4588,18.4794,115200.0
2009-10-20 15:20:00,26.96,26.98,26.95,26.95,117600.0,18.4794,18.4931,18.4725,18.4725,117600.0
2009-10-20 15:25:00,26.94,26.95,26.94,26.95,103200.0,18.4656,18.4725,18.4656,18.4725,103200.0
2009-10-20 15:30:00,26.96,26.99,26.94,26.96,151300.0,18.4794,18.4999,18.4656,18.4794,151300.0
2009-10-20 15:35:00,26.96,26.98,26.94,26.95,145800.0,18.4794,18.4931,18.4656,18.4725,145800.0
2009-10-20 15:40:00,26.95,26.98,26.91,26.93,374500.0,18.4725,18.4931,18.4451,18.4588,374500.0
2009-10-20 15:45:00,26.93,26.95,26.93,26.93,207500.0,18.4588,18.4725,18.4588,18.4588,207500.0
2009-10-20 15:50:00,26.94,26.94,26.9,26.93,374400.0,18.4656,18.4656,18.4382,18.4588,374400.0
2009-10-20 15:55:00,26.93,26.97,26.93,26.97,666600.0,18.4588,18.4862,18.4588,18.4862,666600.0
2009-10-21 09:30:00,26.89,27.07,26.8,27.04,261300.0,18.4314,18.5547,18.3697,18.5342,261300.0
2009-10-21 09:35:00,27.04,27.21,27.03,27.2,198900.0,18.5342,18.6507,18.5273,18.6439,198900.0
2009-10-21 09:40:00,27.2,27.22,27.16,27.18,143200.0,18.6439,18.6576,18.6164,18.6301,143200.0
2009-10-21 09:45:00,27.18,27.2,27.16,27.17,105200.0,18.6301,18.6439,18.6164,18.6233,105200.0
2009-10-21 09:50:00,27.17,27.23,27.12,27.15,246300.0,18.6233,18.6644,18.589,18.6096,246300.0
2009-10-21 09:55:00,27.15,27.16,27.07,27.09,145800.0,18.6096,18.6164,18.5547,18.5685,145800.0
2009-10-21 10:00:00,27.1,27.16,27.08,27.15,415800.0,18.5753,18.6164,18.5616,18.6096,415800.0
2009-10-21 10:05:00,27.15,27.15,27.1,27.14,116000.0,18.6096,18.6096,18.5753,18.6027,116000.0
2009-10-21 10:10:00,27.14,27.15,27.1,27.13,104800.0,18.6027,18.6096,18.5753,18.5959,104800.0
2009-10-21 10:15:00,27.13,27.2,27.11,27.13,197600.0,18.5959,18.6439,18.5822,18.5959,197600.0
2009-10-21 10:20:00,27.12,27.15,27.1,27.1,109000.0,18.589,18.6096,18.5753,18.5753,109000.0
2009-10-21 10:25:00,27.11,27.12,27.09,27.1,106100.0,18.5822,18.589,18.5685,18.5753,106100.0
2009-10-21 10:30:00,27.1,27.11,27.02,27.03,225500.0,18.5753,18.5822,18.5205,18.5273,225500.0
2009-10-21 10:35:00,27.03,27.08,27.02,27.02,139200.0,18.5273,18.5616,18.5205,18.5205,139200.0
2009-10-21 10:40:00,27.02,27.12,27.02,27.08,135100.0,18.5205,18.589,18.5205,18.5616,135100.0
2009-10-21 10:45:00,27.09,27.1,27.0,27.01,232600.0,18.5685,18.5753,18.5068,18.5136,232600.0
2009-10-21 10:50:00,27.02,27.05,26.99,27.04,211400.0,18.5205,18.541,18.4999,18.5342,211400.0
2009-10-21 10:55:00,27.05,27.05,26.97,26.98,137700.0,18.541,18.541,18.4862,18.4931,137700.0
2009-10-21 11:00:00,26.99,27.0,26.96,26.98,105600.0,18.4999,18.5068,18.4794,18.4931,105600.0
2009-10-21 11:05:00,26.98,27.0,26.97,26.98,90400.0,18.4931,18.5068,18.4862,18.4931,90400.0
2009-10-21 11:10:00,26.98,26.98,26.88,26.89,172200.0,18.4931,18.4931,18.4245,18.4314,172200.0
2009-10-21 11:15:00,26.88,26.91,26.88,26.91,116300.0,18.4245,18.4451,18.4245,18.4451,116300.0
2009-10-21 11:20:00,26.91,26.91,26.88,26.9,87000.0,18.4451,18.4451,18.4245,18.4382,87000.0
2009-10-21 11:25:00,26.89,26.9,26.85,26.86,194800.0,18.4314,18.4382,18.404,18.4108,194800.0
2009-10-21 11:30:00,26.86,26.89,26.82,26.82,204800.0,18.4108,18.4314,18.3834,18.3834,204800.0
2009-10-21 11:35:00,26.82,26.82,26.77,26.82,239200.0,18.3834,18.3834,18.3491,18.3834,239200.0
2009-10-21 11:40:00,26.82,26.85,26.82,26.85,64200.0,18.3834,18.404,18.3834,18.404,64200.0
2009-10-21 11:45:00,26.84,26.87,26.81,26.81,152900.0,18.3971,18.4177,18.3765,18.3765,152900.0
2009-10-21 11:50:00,26.81,26.82,26.77,26.79,196800.0,18.3765,18.3834,18.3491,18.3628,196800.0
2009-10-21 11:55:00,26.79,26.79,26.77,26.79,73300.0,18.3628,18.3628,18.3491,18.3628,73300.0
2009-10-21 12:00:00,26.78,26.79,26.76,26.76,148100.0,18.356,18.3628,18.3423,18.3423,148100.0
2009-10-21 12:05:00,26.77,26.77,26.76,26.76,57500.0,18.3491,18.3491,18.3423,18.3423,57500.0
2009-10-21 12:10:00,26.77,26.77,26.71,26.71,162100.0,18.3491,18.3491,18.308,18.308,162100.0
2009-10-21 12:15:00,26.7,26.72,26.67,26.71,159800.0,18.3011,18.3148,18.2806,18.308,159800.0
2009-10-21 12:20:00,26.72,26.77,26.71,26.77,63500.0,18.3148,18.3491,18.308,18.3491,63500.0
2009-10-21 12:25:00,26.77,26.78,26.76,26.78,54400.0,18.3491,18.356,18.3423,18.356,54400.0
2009-10-21 12:30:00,26.78,26.81,26.76,26.76,144900.0,18.356,18.3765,18.3423,18.3423,144900.0
2009-10-21 12:35:00,26.76,26.77,26.74,26.76,172500.0,18.3423,18.3491,18.3286,18.3423,172500.0
2009-10-21 12:40:00,26.76,26.77,26.76,26.76,23900.0,18.3423,18.3491,18.3423,18.3423,23900.0
2009-10-21 12:45:00,26.75,26.79,26.75,26.79,86300.0,18.3354,18.3628,18.3354,18.3628,86300.0
2009-10-21 12:50:00,26.78,26.81,26.78,26.81,97800.0,18.356,18.3765,18.356,18.3765,97800.0
2009-10-21 12:55:00,26.81,26.81,26.79,26.8,130800.0,18.3765,18.3765,18.3628,18.3697,130800.0
2009-10-21 13:00:00,26.8,26.8,26.76,26.77,51200.0,18.3697,18.3697,18.3423,18.3491,51200.0
2009-10-21 13:05:00,26.76,26.77,26.73,26.73,152900.0,18.3423,18.3491,18.3217,18.3217,152900.0
2009-10-21 13:10:00,26.73,26.74,26.71,26.72,123500.0,18.3217,18.3286,18.308,18.3148,123500.0
2009-10-21 13:15:00,26.72,26.73,26.71,26.71,99700.0,18.3148,18.3217,18.308,18.308,99700.0
2009-10-21 13:20:00,26.71,26.72,26.68,26.69,101000.0,18.308,18.3148,18.2874,18.2943,101000.0
2009-10-21 13:25:00,26.69,26.71,26.69,26.69,219800.0,18.2943,18.308,18.2943,18.2943,219800.0
2009-10-21 13:30:00,26.7,26.71,26.68,26.69,275300.0,18.3011,18.308,18.2874,18.2943,275300.0
2009-10-21 13:35:00,26.69,26.72,26.67,26.69,199700.0,18.2943,18.3148,18.2806,18.2943,199700.0
2009-10-21 13:40:00,26.69,26.7,26.65,26.67,416500.0,18.2943,18.3011,18.2669,18.2806,416500.0
2009-10-21 13:45:00,26.67,26.67,26.63,26.64,173600.0,18.2806,18.2806,18.2532,18.26,173600.0
2009-10-21 13:50:00,26.64,26.65,26.63,26.64,67400.0,18.26,18.2669,18.2532,18.26,67400.0
2009-10-21 13:55:00,26.64,26.72,26.63,26.68,249700.0,18.26,18.3148,18.2532,18.2874,249700.0
2009-10-21 14:00:00,26.68,26.7,26.67,26.67,105400.0,18.2874,18.3011,18.2806,18.2806,105400.0
2009-10-21 14:05:00,26.67,26.68,26.63,26.63,143000.0,18.2806,18.2874,18.2532,18.2532,143000.0
2009-10-21 14:10:00,26.63,26.64,26.57,26.62,3560200.0,18.2532,18.26,18.212,18.2463,3560200.0
2009-10-21 14:15:00,26.62,26.68,26.58,26.68,210200.0,18.2463,18.2874,18.2189,18.2874,210200.0
2009-10-21 14:20:00,26.67,26.68,26.64,26.67,164800.0,18.2806,18.2874,18.26,18.2806,164800.0
2009-10-21 14:25:00,26.67,26.7,26.66,26.67,125400.0,18.2806,18.3011,18.2737,18.2806,125400.0
2009-10-21 14:30:00,26.66,26.68,26.58,26.6,289900.0,18.2737,18.2874,18.2189,18.2326,289900.0
2009-10-21 14:35:00,26.59,26.61,26.57,26.57,619800.0,18.2257,18.2394,18.212,18.212,619800.0
2009-10-21 14:40:00,26.57,26.61,26.55,26.58,262700.0,18.212,18.2394,18.1983,18.2189,262700.0
2009-10-21 14:45:00,26.58,26.63,26.56,26.62,437100.0,18.2189,18.2532,18.2052,18.2463,437100.0
2009-10-21 14:50:00,26.62,26.65,26.62,26.64,91300.0,18.2463,18.2669,18.2463,18.26,91300.0
2009-10-21 14:55:00,26.64,26.64,26.59,26.59,131100.0,18.26,18.26,18.2257,18.2257,131100.0
2009-10-21 15:00:00,26.6,26.61,26.55,26.56,190100.0,18.2326,18.2394,18.1983,18.2052,190100.0
2009-10-21 15:05:00,26.57,26.6,26.56,26.57,116800.0,18.212,18.2326,18.2052,18.212,116800.0
2009-10-21 15:10:00,26.56,26.58,26.54,26.54,84100.0,18.2052,18.2189,18.1915,18.1915,84100.0
2009-10-21 15:15:00,26.54,26.55,26.44,26.46,361500.0,18.1915,18.1983,18.1229,18.1366,361500.0
2009-10-21 15:20:00,26.46,26.48,26.33,26.39,512900.0,18.1366,18.1503,18.0475,18.0887,512900.0
2009-10-21 15:25:00,26.38,26.4,26.3,26.32,333100.0,18.0818,18.0955,18.027,18.0407,333100.0
2009-10-21 15:30:00,26.31,26.33,26.22,26.24,623900.0,18.0338,18.0475,17.9721,17.9858,623900.0
2009-10-21 15:35:00,26.25,26.29,26.22,26.28,608500.0,17.9927,18.0201,17.9721,18.0133,608500.0
2009-10-21 15:40:00,26.29,26.31,26.23,26.24,707300.0,18.0201,18.0338,17.979,17.9858,707300.0
2009-10-21 15:45:00,26.24,26.3,26.22,26.29,700700.0,17.9858,18.027,17.9721,18.0201,700700.0
2009-10-21 15:50:00,26.29,26.31,26.26,26.3,886600.0,18.0201,18.0338,17.9995,18.027,886600.0
2009-10-21 15:55:00,26.3,26.33,26.28,26.31,2515400.0,18.027,18.0475,18.0133,18.0338,2515400.0
2009-10-22 09:30:00,26.21,26.24,26.11,26.23,404100.0,17.9653,17.9858,17.8967,17.979,404100.0
2009-10-22 09:35:00,26.24,26.37,26.24,26.28,308100.0,17.9858,18.0749,17.9858,18.0133,308100.0
2009-10-22 09:40:00,26.28,26.33,26.17,26.17,289100.0,18.0133,18.0475,17.9379,17.9379,289100.0
2009-10-22 09:45:00,26.18,26.24,26.13,26.15,288600.0,17.9447,17.9858,17.9104,17.9241,288600.0
2009-10-22 09:50:00,26.15,26.16,26.05,26.11,545200.0,17.9241,17.931,17.8556,17.8967,545200.0
2009-10-22 09:55:00,26.11,26.19,26.11,26.18,366400.0,17.8967,17.9516,17.8967,17.9447,366400.0
2009-10-22 10:00:00,26.19,26.21,26.06,26.13,431600.0,17.9516,17.9653,17.8625,17.9104,431600.0
2009-10-22 10:05:00,26.14,26.21,26.13,26.17,278900.0,17.9173,17.9653,17.9104,17.9379,278900.0
2009-10-22 10:10:00,26.18,26.19,26.13,26.16,146100.0,17.9447,17.9516,17.9104,17.931,146100.0
2009-10-22 10:15:00,26.17,26.25,26.16,26.25,132900.0,17.9379,17.9927,17.931,17.9927,132900.0
2009-10-22 10:20:00,26.24,26.3,26.24,26.27,128800.0,17.9858,18.027,17.9858,18.0064,128800.0
2009-10-22 10:25:00,26.27,26.28,26.22,26.25,233100.0,18.0064,18.0133,17.9721,17.9927,233100.0
2009-10-22 10:30:00,26.25,26.29,26.24,26.28,238300.0,17.9927,18.0201,17.9858,18.0133,238300.0
2009-10-22 10:35:00,26.28,26.33,26.28,26.31,89400.0,18.0133,18.0475,18.0133,18.0338,89400.0
2009-10-22 10:40:00,26.32,26.34,26.28,26.28,66900.0,18.0407,18.0544,18.0133,18.0133,66900.0
2009-10-22 10:45:00,26.28,26.29,26.26,26.28,141200.0,18.0133,18.0201,17.9995,18.0133,141200.0
2009-10-22 10:50:00,26.28,26.36,26.28,26.35,155300.0,18.0133,18.0681,18.0133,18.0612,155300.0
2009-10-22 10:55:00,26.34,26.39,26.33,26.36,120700.0,18.0544,18.0887,18.0475,18.0681,120700.0
2009-10-22 11:00:00,26.36,26.38,26.34,26.34,89100.0,18.0681,18.0818,18.0544,18.0544,89100.0
2009-10-22 11:05:00,26.34,26.41,26.33,26.41,103100.0,18.0544,18.1024,18.0475,18.1024,103100.0
2009-10-22 11:10:00,26.41,26.45,26.4,26.43,86400.0,18.1024,18.1298,18.0955,18.1161,86400.0
2009-10-22 11:15:00,26.44,26.48,26.43,26.48,145900.0,18.1229,18.1503,18.1161,18.1503,145900.0
2009-10-22 11:20:00,26.48,26.48,26.47,26.48,103500.0,18.1503,18.1503,18.1435,18.1503,103500.0
2009-10-22 11:25:00,26.48,26.55,26.48,26.52,225400.0,18.1503,18.1983,18.1503,18.1778,225400.0
2009-10-22 11:30:00,26.51,26.55,26.5,26.52,100200.0,18.1709,18.1983,18.1641,18.1778,100200.0
2009-10-22 11:35:00,26.52,26.53,26.48,26.48,107600.0,18.1778,18.1846,18.1503,18.1503,107600.0
2009-10-22 11:40:00,26.49,26.54,26.48,26.54,85000.0,18.1572,18.1915,18.1503,18.1915,85000.0
2009-10-22 11:45:00,26.54,26.55,26.51,26.54,83800.0,18.1915,18.1983,18.1709,18.1915,83800.0
2009-10-22 11:50:00,26.54,26.54,26.46,26.46,122400.0,18.1915,18.1915,18.1366,18.1366,122400.0
2009-10-22 11:55:00,26.46,26.5,26.44,26.49,115200.0,18.1366,18.1641,18.1229,18.1572,115200.0
2009-10-22 12:00:00,26.48,26.51,26.46,26.5,147800.0,18.1503,18.1709,18.1366,18.1641,147800.0
2009-10-22 12:05:00,26.5,26.53,26.5,26.53,84000.0,18.1641,18.1846,18.1641,18.1846,84000.0
2009-10-22 12:10:00,26.53,26.54,26.5,26.5,68600.0,18.1846,18.1915,18.1641,18.1641,68600.0
2009-10-22 12:15:00,26.51,26.51,26.48,26.48,43600.0,18.1709,18.1709,18.1503,18.1503,43600.0
2009-10-22 12:20:00,26.48,26.49,26.42,26.42,51900.0,18.1503,18.1572,18.1092,18.1092,51900.0
2009-10-22 12:25:00,26.42,26.43,26.27,26.4,49200.0,18.1092,18.1161,18.0064,18.0955,49200.0
2009-10-22 12:30:00,26.41,26.44,26.4,26.41,64400.0,18.1024,18.1229,18.0955,18.1024,64400.0
2009-10-22 12:35:00,26.41,26.42,26.4,26.4,32100.0,18.1024,18.1092,18.0955,18.0955,32100.0
2009-10-22 12:40:00,26.4,26.44,26.39,26.43,110500.0,18.0955,18.1229,18.0887,18.1161,110500.0
2009-10-22 12:45:00,26.44,26.5,26.43,26.46,123800.0,18.1229,18.1641,18.1161,18.1366,123800.0
2009-10-22 12:50:00,26.45,26.48,26.45,26.46,108600.0,18.1298,18.1503,18.1298,18.1366,108600.0
2009-10-22 12:55:00,26.46,26.47,26.46,26.47,39900.0,18.1366,18.1435,18.1366,18.1435,39900.0
2009-10-22 13:00:00,26.46,26.5,26.46,26.48,46600.0,18.1366,18.1641,18.1366,18.1503,46600.0
2009-10-22 13:05:00,26.48,26.49,26.47,26.48,36500.0,18.1503,18.1572,18.1435,18.1503,36500.0
2009-10-22 13:10:00,26.48,26.49,26.46,26.46,51200.0,18.1503,18.1572,18.1366,18.1366,51200.0
2009-10-22 13:15:00,26.47,26.49,26.46,26.48,31900.0,18.1435,18.1572,18.1366,18.1503,31900.0
2009-10-22 13:20:00,26.48,26.5,26.48,26.49,51400.0,18.1503,18.1641,18.1503,18.1572,51400.0
2009-10-22 13:25:00,26.5,26.5,26.49,26.5,63600.0,18.1641,18.1641,18.1572,18.1641,63600.0
2009-10-22 13:30:00,26.5,26.5,26.46,26.49,117800.0,18.1641,18.1641,18.1366,18.1572,117800.0
2009-10-22 13:35:00,26.48,26.49,26.41,26.41,195200.0,18.1503,18.1572,18.1024,18.1024,195200.0
2009-10-22 13:40:00,26.42,26.42,26.35,26.35,200500.0,18.1092,18.1092,18.0612,18.0612,200500.0
2009-10-22 13:45:00,26.36,26.4,26.35,26.37,1146200.0,18.0681,18.0955,18.0612,18.0749,1146200.0
2009-10-22 13:50:00,26.38,26.4,26.36,26.38,129900.0,18.0818,18.0955,18.0681,18.0818,129900.0
2009-10-22 13:55:00,26.37,26.37,26.33,26.36,104000.0,18.0749,18.0749,18.0475,18.0681,104000.0
2009-10-22 14:00:00,26.36,26.47,26.35,26.43,195100.0,18.0681,18.1435,18.0612,18.1161,195100.0
2009-10-22 14:05:00,26.45,26.47,26.44,26.46,195500.0,18.1298,18.1435,18.1229,18.1366,195500.0
2009-10-22 14:10:00,26.46,26.5,26.43,26.48,232900.0,18.1366,18.1641,18.1161,18.1503,232900.0
2009-10-22 14:15:00,26.48,26.55,26.47,26.52,182000.0,18.1503,18.1983,18.1435,18.1778,182000.0
2009-10-22 14:20:00,26.52,26.57,26.52,26.57,88000.0,18.1778,18.212,18.1778,18.212,88000.0
2009-10-22 14:25:00,26.56,26.62,26.56,26.59,190300.0,18.2052,18.2463,18.2052,18.2257,190300.0
2009-10-22 14:30:00,26.6,26.65,26.59,26.59,94100.0,18.2326,18.2669,18.2257,18.2257,94100.0
2009-10-22 14:35:00,26.59,26.66,26.59,26.63,174700.0,18.2257,18.2737,18.2257,18.2532,174700.0
2009-10-22 14:40:00,26.63,26.68,26.61,26.64,264100.0,18.2532,18.2874,18.2394,18.26,264100.0
2009-10-22 14:45:00,26.64,26.65,26.61,26.61,78200.0,18.26,18.2669,18.2394,18.2394,78200.0
2009-10-22 14:50:00,26.62,26.66,26.61,26.66,149300.0,18.2463,18.2737,18.2394,18.2737,149300.0
2009-10-22 14:55:00,26.66,26.67,26.63,26.65,219300.0,18.2737,18.2806,18.2532,18.2669,219300.0
2009-10-22 15:00:00,26.65,26.71,26.65,26.7,146200.0,18.2669,18.308,18.2669,18.3011,146200.0
2009-10-22 15:05:00,26.7,26.71,26.69,26.7,99200.0,18.3011,18.308,18.2943,18.3011,99200.0
2009-10-22 15:10:00,26.71,26.75,26.7,26.75,239900.0,18.308,18.3354,18.3011,18.3354,239900.0
2009-10-22 15:15:00,26.75,26.82,26.75,26.81,241600.0,18.3354,18.3834,18.3354,18.3765,241600.0
2009-10-22 15:20:00,26.8,26.85,26.8,26.84,195700.0,18.3697,18.404,18.3697,18.3971,195700.0
2009-10-22 15:25:00,26.84,26.85,26.79,26.82,246400.0,18.3971,18.404,18.3628,18.3834,246400.0
2009-10-22 15:30:00,26.82,26.82,26.76,26.79,260800.0,18.3834,18.3834,18.3423,18.3628,260800.0
2009-10-22 15:35:00,26.79,26.79,26.74,26.76,241000.0,18.3628,18.3628,18.3286,18.3423,241000.0
2009-10-22 15:40:00,26.76,26.78,26.75,26.77,209800.0,18.3423,18.356,18.3354,18.3491,209800.0
2009-10-22 15:45:00,26.78,26.78,26.77,26.77,166600.0,18.356,18.356,18.3491,18.3491,166600.0
2009-10-22 15:50:00,26.77,26.78,26.72,26.72,334900.0,18.3491,18.356,18.3148,18.3148,334900.0
2009-10-22 15:55:00,26.72,26.74,26.7,26.72,563100.0,18.3148,18.3286,18.3011,18.3148,563100.0
2009-10-23 09:30:00,26.63,26.7,26.52,26.52,492900.0,18.2532,18.3011,18.1778,18.1778,492900.0
2009-10-23 09:35:00,26.53,26.57,26.45,26.49,292800.0,18.1846,18.212,18.1298,18.1572,292800.0
2009-10-23 09:40:00,26.48,26.5,26.45,26.48,296300.0,18.1503,18.1641,18.1298,18.1503,296300.0
2009-10-23 09:45:00,26.48,26.52,26.42,26.5,304600.0,18.1503,18.1778,18.1092,18.1641,304600.0
2009-10-23 09:50:00,26.5,26.58,26.5,26.58,150500.0,18.1641,18.2189,18.1641,18.2189,150500.0
2009-10-23 09:55:00,26.57,26.6,26.53,26.58,219900.0,18.212,18.2326,18.1846,18.2189,219900.0
2009-10-23 10:00:00,26.59,26.74,26.46,26.51,754200.0,18.2257,18.3286,18.1366,18.1709,754200.0
2009-10-23 10:05:00,26.51,26.61,26.45,26.56,499500.0,18.1709,18.2394,18.1298,18.2052,499500.0
2009-10-23 10:10:00,26.55,26.58,26.53,26.58,265000.0,18.1983,18.2189,18.1846,18.2189,265000.0
2009-10-23 10:15:00,26.58,26.63,26.56,26.6,137100.0,18.2189,18.2532,18.2052,18.2326,137100.0
2009-10-23 10:20:00,26.6,26.65,26.56,26.64,129200.0,18.2326,18.2669,18.2052,18.26,129200.0
2009-10-23 10:25:00,26.64,26.66,26.58,26.62,115000.0,18.26,18.2737,18.2189,18.2463,115000.0
2009-10-23 10:30:00,26.62,26.62,26.48,26.48,185700.0,18.2463,18.2463,18.1503,18.1503,185700.0
2009-10-23 10:35:00,26.48,26.53,26.45,26.52,91000.0,18.1503,18.1846,18.1298,18.1778,91000.0
2009-10-23 10:40:00,26.53,26.54,26.49,26.49,77600.0,18.1846,18.1915,18.1572,18.1572,77600.0
2009-10-23 10:45:00,26.5,26.5,26.42,26.43,116300.0,18.1641,18.1641,18.1092,18.1161,116300.0
2009-10-23 10:50:00,26.42,26.42,26.37,26.4,129000.0,18.1092,18.1092,18.0749,18.0955,129000.0
2009-10-23 10:55:00,26.4,26.4,26.32,26.33,96700.0,18.0955,18.0955,18.0407,18.0475,96700.0
2009-10-23 11:00:00,26.32,26.39,26.32,26.37,70300.0,18.0407,18.0887,18.0407,18.0749,70300.0
2009-10-23 11:05:00,26.37,26.41,26.37,26.41,43700.0,18.0749,18.1024,18.0749,18.1024,43700.0
2009-10-23 11:10:00,26.4,26.42,26.33,26.34,83800.0,18.0955,18.1092,18.0475,18.0544,83800.0
2009-10-23 11:15:00,26.33,26.34,26.22,26.22,197700.0,18.0475,18.0544,17.9721,17.9721,197700.0
2009-10-23 11:20:00,26.22,26.24,26.17,26.24,148700.0,17.9721,17.9858,17.9379,17.9858,148700.0
2009-10-23 11:25:00,26.24,26.29,26.24,26.26,127400.0,17.9858,18.0201,17.9858,17.9995,127400.0
2009-10-23 11:30:00,26.25,26.29,26.25,26.27,83600.0,17.9927,18.0201,17.9927,18.0064,83600.0
2009-10-23 11:35:00,26.27,26.29,26.25,26.29,102000.0,18.0064,18.0201,17.9927,18.0201,102000.0
2009-10-23 11:40:00,26.29,26.34,26.28,26.31,76100.0,18.0201,18.0544,18.0133,18.0338,76100.0
2009-10-23 11:45:00,26.3,26.33,26.27,26.31,95700.0,18.027,18.0475,18.0064,18.0338,95700.0
2009-10-23 11:50:00,26.31,26.38,26.3,26.34,133800.0,18.0338,18.0818,18.027,18.0544,133800.0
2009-10-23 11:55:00,26.34,26.35,26.27,26.35,116500.0,18.0544,18.0612,18.0064,18.0612,116500.0
2009-10-23 12:00:00,26.35,26.4,26.34,26.39,92500.0,18.0612,18.0955,18.0544,18.0887,92500.0
2009-10-23 12:05:00,26.38,26.43,26.33,26.39,155800.0,18.0818,18.1161,18.0475,18.0887,155800.0
2009-10-23 12:10:00,26.39,26.41,26.36,26.37,112900.0,18.0887,18.1024,18.0681,18.0749,112900.0
2009-10-23 12:15:00,26.38,26.38,26.36,26.37,34200.0,18.0818,18.0818,18.0681,18.0749,34200.0
2009-10-23 12:20:00,26.37,26.38,26.35,26.36,81300.0,18.0749,18.0818,18.0612,18.0681,81300.0
2009-10-23 12:25:00,26.36,26.38,26.35,26.38,37800.0,18.0681,18.0818,18.0612,18.0818,37800.0
2009-10-23 12:30:00,26.39,26.45,26.36,26.44,275000.0,18.0887,18.1298,18.0681,18.1229,275000.0
2009-10-23 12:35:00,26.43,26.51,26.42,26.48,400000.0,18.1161,18.1709,18.1092,18.1503,400000.0
2009-10-23 12:40:00,26.48,26.57,26.47,26.56,495100.0,18.1503,18.212,18.1435,18.2052,495100.0
2009-10-23 12:45:00,26.56,26.62,26.54,26.61,221200.0,18.2052,18.2463,18.1915,18.2394,221200.0
2009-10-23 12:50:00,26.61,26.61,26.54,26.55,92000.0,18.2394,18.2394,18.1915,18.1983,92000.0
2009-10-23 12:55:00,26.55,26.56,26.51,26.53,51500.0,18.1983,18.2052,18.1709,18.1846,51500.0
2009-10-23 13:00:00,26.53,26.54,26.5,26.52,170700.0,18.1846,18.1915,18.1641,18.1778,170700.0
2009-10-23 13:05:00,26.52,26.52,26.5,26.52,295800.0,18.1778,18.1778,18.1641,18.1778,295800.0
2009-10-23 13:10:00,26.51,26.58,26.51,26.55,142300.0,18.1709,18.2189,18.1709,18.1983,142300.0
2009-10-23 13:15:00,26.55,26.57,26.5,26.51,123700.0,18.1983,18.212,18.1641,18.1709,123700.0
2009-10-23 13:20:00,26.51,26.52,26.46,26.49,258800.0,18.1709,18.1778,18.1366,18.1572,258800.0
2009-10-23 13:25:00,26.49,26.5,26.41,26.41,159300.0,18.1572,18.1641,18.1024,18.1024,159300.0
2009-10-23 13:30:00,26.41,26.42,26.31,26.34,270200.0,18.1024,18.1092,18.0338,18.0544,270200.0
2009-10-23 13:35:00,26.33,26.34,26.29,26.3,150200.0,18.0475,18.0544,18.0201,18.027,150200.0
2009-10-23 13:40:00,26.3,26.37,26.29,26.35,121400.0,18.027,18.0749,18.0201,18.0612,121400.0
2009-10-23 13:45:00,26.35,26.37,26.29,26.29,91200.0,18.0612,18.0749,18.0201,18.0201,91200.0
2009-10-23 13:50:00,26.3,26.34,26.28,26.34,85900.0,18.027,18.0544,18.0133,18.0544,85900.0
2009-10-23 13:55:00,26.34,26.34,26.29,26.3,328100.0,18.0544,18.0544,18.0201,18.027,328100.0
2009-10-23 14:00:00,26.29,26.3,26.25,26.25,227800.0,18.0201,18.027,17.9927,17.9927,227800.0
2009-10-23 14:05:00,26.25,26.27,26.2,26.25,274800.0,17.9927,18.0064,17.9584,17.9927,274800.0
2009-10-23 14:10:00,26.25,26.28,26.25,26.28,75900.0,17.9927,18.0133,17.9927,18.0133,75900.0
2009-10-23 14:15:00,26.27,26.29,26.25,26.25,169600.0,18.0064,18.0201,17.9927,17.9927,169600.0
2009-10-23 14:20:00,26.24,26.3,26.24,26.29,305300.0,17.9858,18.027,17.9858,18.0201,305300.0
2009-10-23 14:25:00,26.28,26.3,26.27,26.28,108200.0,18.0133,18.027,18.0064,18.0133,108200.0
2009-10-23 14:30:00,26.28,26.28,26.24,26.25,183500.0,18.0133,18.0133,17.9858,17.9927,183500.0
2009-10-23 14:35:00,26.26,26.26,26.24,26.25,103000.0,17.9995,17.9995,17.9858,17.9927,103000.0
2009-10-23 14:40:00,26.26,26.3,26.24,26.28,138900.0,17.9995,18.027,17.9858,18.0133,138900.0
2009-10-23 14:45:00,26.29,26.3,26.24,26.26,210400.0,18.0201,18.027,17.9858,17.9995,210400.0
2009-10-23 14:50:00,26.26,26.26,26.22,26.22,136700.0,17.9995,17.9995,17.9721,17.9721,136700.0
2009-10-23 14:55:00,26.23,26.24,26.2,26.22,218600.0,17.979,17.9858,17.9584,17.9721,218600.0
2009-10-23 15:00:00,26.22,26.26,26.2,26.22,197300.0,17.9721,17.9995,17.9584,17.9721,197300.0
2009-10-23 15:05:00,26.22,26.28,26.2,26.27,325500.0,17.9721,18.0133,17.9584,18.0064,325500.0
2009-10-23 15:10:00,26.26,26.29,26.23,26.28,224100.0,17.9995,18.0201,17.979,18.0133,224100.0
2009-10-23 15:15:00,26.28,26.3,26.27,26.28,155300.0,18.0133,18.027,18.0064,18.0133,155300.0
2009-10-23 15:20:00,26.28,26.29,26.24,26.27,191100.0,18.0133,18.0201,17.9858,18.0064,191100.0
2009-10-23 15:25:00,26.27,26.27,26.19,26.24,278700.0,18.0064,18.0064,17.9516,17.9858,278700.0
2009-10-23 15:30:00,26.24,26.25,26.2,26.22,183300.0,17.9858,17.9927,17.9584,17.9721,183300.0
2009-10-23 15:35:00,26.22,26.24,26.18,26.21,279300.0,17.9721,17.9858,17.9447,17.9653,279300.0
2009-10-23 15:40:00,26.21,26.25,26.2,26.22,235600.0,17.9653,17.9927,17.9584,17.9721,235600.0
2009-10-23 15:45:00,26.23,26.24,26.21,26.23,270800.0,17.979,17.9858,17.9653,17.979,270800.0
2009-10-23 15:50:00,26.24,26.26,26.23,26.26,258000.0,17.9858,17.9995,17.979,17.9995,258000.0
2009-10-23 15:55:00,26.25,26.26,26.23,26.24,675300.0,17.9927,17.9995,17.979,17.9858,675300.0
2009-10-26 09:30:00,26.3,26.32,26.16,26.24,437300.0,18.027,18.0407,17.931,17.9858,437300.0
2009-10-26 09:35:00,26.25,26.37,26.24,26.3,308700.0,17.9927,18.0749,17.9858,18.027,308700.0
2009-10-26 09:40:00,26.29,26.32,26.2,26.23,199100.0,18.0201,18.0407,17.9584,17.979,199100.0
2009-10-26 09:45:00,26.23,26.42,26.23,26.36,297400.0,17.979,18.1092,17.979,18.0681,297400.0
2009-10-26 09:50:00,26.36,26.38,26.31,26.33,195200.0,18.0681,18.0818,18.0338,18.0475,195200.0
2009-10-26 09:55:00,26.33,26.42,26.33,26.4,209100.0,18.0475,18.1092,18.0475,18.0955,209100.0
2009-10-26 10:00:00,26.4,26.49,26.4,26.43,315700.0,18.0955,18.1572,18.0955,18.1161,315700.0
2009-10-26 10:05:00,26.44,26.46,26.37,26.38,351600.0,18.1229,18.1366,18.0749,18.0818,351600.0
2009-10-26 10:10:00,26.38,26.41,26.35,26.4,189000.0,18.0818,18.1024,18.0612,18.0955,189000.0
2009-10-26 10:15:00,26.4,26.45,26.35,26.39,250700.0,18.0955,18.1298,18.0612,18.0887,250700.0
2009-10-26 10:20:00,26.39,26.41,26.37,26.4,292200.0,18.0887,18.1024,18.0749,18.0955,292200.0
2009-10-26 10:25:00,26.4,26.45,26.39,26.44,271600.0,18.0955,18.1298,18.0887,18.1229,271600.0
2009-10-26 10:30:00,26.44,26.54,26.43,26.51,322100.0,18.1229,18.1915,18.1161,18.1709,322100.0
2009-10-26 10:35:00,26.51,26.52,26.43,26.46,167600.0,18.1709,18.1778,18.1161,18.1366,167600.0
2009-10-26 10:40:00,26.47,26.49,26.45,26.48,120100.0,18.1435,18.1572,18.1298,18.1503,120100.0
2009-10-26 10:45:00,26.48,26.53,26.46,26.52,201100.0,18.1503,18.1846,18.1366,18.1778,201100.0
2009-10-26 10:50:00,26.51,26.53,26.49,26.52,134400.0,18.1709,18.1846,18.1572,18.1778,134400.0
2009-10-26 10:55:00,26.52,26.52,26.42,26.48,166500.0,18.1778,18.1778,18.1092,18.1503,166500.0
2009-10-26 11:00:00,26.47,26.47,26.41,26.43,87000.0,18.1435,18.1435,18.1024,18.1161,87000.0
2009-10-26 11:05:00,26.42,26.48,26.41,26.45,105000.0,18.1092,18.1503,18.1024,18.1298,105000.0
2009-10-26 11:10:00,26.45,26.47,26.32,26.32,311400.0,18.1298,18.1435,18.0407,18.0407,311400.0
2009-10-26 11:15:00,26.32,26.37,26.29,26.3,146800.0,18.0407,18.0749,18.0201,18.027,146800.0
2009-10-26 11:20:00,26.3,26.42,26.3,26.39,194500.0,18.027,18.1092,18.027,18.0887,194500.0
2009-10-26 11:25:00,26.39,26.42,26.33,26.34,243200.0,18.0887,18.1092,18.0475,18.0544,243200.0
2009-10-26 11:30:00,26.34,26.34,26.15,26.22,459200.0,18.0544,18.0544,17.9241,17.9721,459200.0
2009-10-26 11:35:00,26.22,26.25,26.1,26.2,481200.0,17.9721,17.9927,17.8899,17.9584,481200.0
2009-10-26 11:40:00,26.21,26.24,26.16,26.17,170400.0,17.9653,17.9858,17.931,17.9379,170400.0
2009-10-26 11:45:00,26.16,26.24,26.14,26.18,168100.0,17.931,17.9858,17.9173,17.9447,168100.0
2009-10-26 11:50:00,26.19,26.21,26.15,26.18,158800.0,17.9516,17.9653,17.9241,17.9447,158800.0
2009-10-26 11:55:00,26.19,26.22,26.05,26.08,379900.0,17.9516,17.9721,17.8556,17.8762,379900.0
2009-10-26 12:00:00,26.08,26.1,26.02,26.02,179900.0,17.8762,17.8899,17.835,17.835,179900.0
2009-10-26 12:05:00,26.02,26.09,26.0,26.09,499700.0,17.835,17.883,17.8213,17.883,499700.0
2009-10-26 12:10:00,26.08,26.13,26.05,26.12,158100.0,17.8762,17.9104,17.8556,17.9036,158100.0
2009-10-26 12:15:00,26.11,26.13,26.07,26.12,167100.0,17.8967,17.9104,17.8693,17.9036,167100.0
2009-10-26 12:20:00,26.12,26.15,26.1,26.15,114700.0,17.9036,17.9241,17.8899,17.9241,114700.0
2009-10-26 12:25:00,26.15,26.16,26.11,26.13,155000.0,17.9241,17.931,17.8967,17.9104,155000.0
2009-10-26 12:30:00,26.13,26.14,26.11,26.14,65700.0,17.9104,17.9173,17.8967,17.9173,65700.0
2009-10-26 12:35:00,26.14,26.16,26.1,26.15,110500.0,17.9173,17.931,17.8899,17.9241,110500.0
2009-10-26 12:40:00,26.15,26.15,26.05,26.08,220500.0,17.9241,17.9241,17.8556,17.8762,220500.0
2009-10-26 12:45:00,26.08,26.09,26.05,26.06,155200.0,17.8762,17.883,17.8556,17.8625,155200.0
2009-10-26 12:50:00,26.06,26.12,26.05,26.11,200100.0,17.8625,17.9036,17.8556,17.8967,200100.0
2009-10-26 12:55:00,26.12,26.14,26.05,26.05,271200.0,17.9036,17.9173,17.8556,17.8556,271200.0
2009-10-26 13:00:00,26.05,26.11,26.05,26.09,211700.0,17.8556,17.8967,17.8556,17.883,211700.0
2009-10-26 13:05:00,26.09,26.11,26.08,26.1,57700.0,17.883,17.8967,17.8762,17.8899,57700.0
2009-10-26 13:10:00,26.09,26.1,26.04,26.1,129600.0,17.883,17.8899,17.8487,17.8899,129600.0
2009-10-26 13:15:00,26.1,26.11,26.02,26.03,172500.0,17.8899,17.8967,17.835,17.8419,172500.0
2009-10-26 13:20:00,26.04,26.08,26.02,26.06,169100.0,17.8487,17.8762,17.835,17.8625,169100.0
2009-10-26 13:25:00,26.06,26.1,26.04,26.09,95300.0,17.8625,17.8899,17.8487,17.883,95300.0
2009-10-26 13:30:00,26.08,26.08,26.06,26.06,67800.0,17.8762,17.8762,17.8625,17.8625,67800.0
2009-10-26 13:35:00,26.06,26.13,26.06,26.12,98000.0,17.8625,17.9104,17.8625,17.9036,98000.0
2009-10-26 13:40:00,26.12,26.18,26.11,26.17,74900.0,17.9036,17.9447,17.8967,17.9379,74900.0
2009-10-26 13:45:00,26.16,26.2,26.12,26.16,162800.0,17.931,17.9584,17.9036,17.931,162800.0
2009-10-26 13:50:00,26.15,26.22,26.14,26.22,169400.0,17.9241,17.9721,17.9173,17.9721,169400.0
2009-10-26 13:55:00,26.22,26.24,26.17,26.2,146900.0,17.9721,17.9858,17.9379,17.9584,146900.0
2009-10-26 14:00:00,26.2,26.24,26.17,26.24,75400.0,17.9584,17.9858,17.9379,17.9858,75400.0
2009-10-26 14:05:00,26.24,26.26,26.2,26.21,91500.0,17.9858,17.9995,17.9584,17.9653,91500.0
2009-10-26 14:10:00,26.21,26.26,26.18,26.26,124100.0,17.9653,17.9995,17.9447,17.9995,124100.0
2009-10-26 14:15:00,26.25,26.26,26.18,26.21,252900.0,17.9927,17.9995,17.9447,17.9653,252900.0
2009-10-26 14:20:00,26.21,26.24,26.19,26.2,137200.0,17.9653,17.9858,17.9516,17.9584,137200.0
2009-10-26 14:25:00,26.19,26.24,26.17,26.22,78700.0,17.9516,17.9858,17.9379,17.9721,78700.0
2009-10-26 14:30:00,26.22,26.23,26.17,26.17,340700.0,17.9721,17.979,17.9379,17.9379,340700.0
2009-10-26 14:35:00,26.17,26.17,26.11,26.17,219900.0,17.9379,17.9379,17.8967,17.9379,219900.0
2009-10-26 14:40:00,26.17,26.17,26.09,26.1,180600.0,17.9379,17.9379,17.883,17.8899,180600.0
2009-10-26 14:45:00,26.09,26.14,26.04,26.07,244400.0,17.883,17.9173,17.8487,17.8693,244400.0
2009-10-26 14:50:00,26.07,26.11,26.05,26.11,117900.0,17.8693,17.8967,17.8556,17.8967,117900.0
2009-10-26 14:55:00,26.11,26.14,26.1,26.1,163200.0,17.8967,17.9173,17.8899,17.8899,163200.0
2009-10-26 15:00:00,26.1,26.12,26.09,26.12,56600.0,17.8899,17.9036,17.883,17.9036,56600.0
2009-10-26 15:05:00,26.12,26.13,26.06,26.08,113500.0,17.9036,17.9104,17.8625,17.8762,113500.0
2009-10-26 15:10:00,26.09,26.1,26.07,26.07,57600.0,17.883,17.8899,17.8693,17.8693,57600.0
2009-10-26 15:15:00,26.07,26.11,26.05,26.06,126900.0,17.8693,17.8967,17.8556,17.8625,126900.0
2009-10-26 15:20:00,26.06,26.11,26.05,26.09,152200.0,17.8625,17.8967,17.8556,17.883,152200.0
2009-10-26 15:25:00,26.08,26.09,26.03,26.05,144800.0,17.8762,17.883,17.8419,17.8556,144800.0
2009-10-26 15:30:00,26.04,26.13,26.04,26.12,159300.0,17.8487,17.9104,17.8487,17.9036,159300.0
2009-10-26 15:35:00,26.12,26.13,26.06,26.07,248500.0,17.9036,17.9104,17.8625,17.8693,248500.0
2009-10-26 15:40:00,26.07,26.15,26.07,26.15,270800.0,17.8693,17.9241,17.8693,17.9241,270800.0
2009-10-26 15:45:00,26.15,26.23,26.14,26.21,269600.0,17.9241,17.979,17.9173,17.9653,269600.0
2009-10-26 15:50:00,26.21,26.22,26.13,26.13,326200.0,17.9653,17.9721,17.9104,17.9104,326200.0
2009-10-26 15:55:00,26.13,26.15,26.06,26.1,990300.0,17.9104,17.9241,17.8625,17.8899,990300.0
2009-10-27 09:30:00,26.1,26.2,26.04,26.06,190900.0,17.8899,17.9584,17.8487,17.8625,190900.0
2009-10-27 09:35:00,26.07,26.1,26.0,26.02,210700.0,17.8693,17.8899,17.8213,17.835,210700.0
2009-10-27 09:40:00,26.02,26.08,26.01,26.02,233100.0,17.835,17.8762,17.8282,17.835,233100.0
2009-10-27 09:45:00,26.02,26.08,26.0,26.07,287900.0,17.835,17.8762,17.8213,17.8693,287900.0
2009-10-27 09:50:00,26.08,26.17,26.08,26.14,262200.0,17.8762,17.9379,17.8762,17.9173,262200.0
2009-10-27 09:55:00,26.14,26.18,26.1,26.17,315000.0,17.9173,17.9447,17.8899,17.9379,315000.0
2009-10-27 10:00:00,26.15,26.18,26.0,26.09,930800.0,17.9241,17.9447,17.8213,17.883,930800.0
2009-10-27 10:05:00,26.09,26.11,26.0,26.07,262900.0,17.883,17.8967,17.8213,17.8693,262900.0
2009-10-27 10:10:00,26.07,26.16,26.07,26.11,230800.0,17.8693,17.931,17.8693,17.8967,230800.0
2009-10-27 10:15:00,26.11,26.17,26.1,26.17,299100.0,17.8967,17.9379,17.8899,17.9379,299100.0
2009-10-27 10:20:00,26.17,26.21,26.15,26.15,224100.0,17.9379,17.9653,17.9241,17.9241,224100.0
2009-10-27 10:25:00,26.16,26.25,26.15,26.25,146100.0,17.931,17.9927,17.9241,17.9927,146100.0
2009-10-27 10:30:00,26.24,26.28,26.22,26.26,239600.0,17.9858,18.0133,17.9721,17.9995,239600.0
2009-10-27 10:35:00,26.27,26.3,26.23,26.29,101700.0,18.0064,18.027,17.979,18.0201,101700.0
2009-10-27 10:40:00,26.3,26.39,26.29,26.31,343300.0,18.027,18.0887,18.0201,18.0338,343300.0
2009-10-27 10:45:00,26.3,26.3,26.25,26.25,111800.0,18.027,18.027,17.9927,17.9927,111800.0
2009-10-27 10:50:00,26.26,26.27,26.17,26.2,124600.0,17.9995,18.0064,17.9379,17.9584,124600.0
2009-10-27 10:55:00,26.2,26.24,26.17,26.21,101700.0,17.9584,17.9858,17.9379,17.9653,101700.0
2009-10-27 11:00:00,26.22,26.23,26.12,26.12,135000.0,17.9721,17.979,17.9036,17.9036,135000.0
2009-10-27 11:05:00,26.12,26.14,26.08,26.12,130300.0,17.9036,17.9173,17.8762,17.9036,130300.0
2009-10-27 11:10:00,26.12,26.13,26.05,26.06,131600.0,17.9036,17.9104,17.8556,17.8625,131600.0
2009-10-27 11:15:00,26.07,26.07,26.03,26.06,121000.0,17.8693,17.8693,17.8419,17.8625,121000.0
2009-10-27 11:20:00,26.05,26.08,26.0,26.01,200400.0,17.8556,17.8762,17.8213,17.8282,200400.0
2009-10-27 11:25:00,26.01,26.07,26.0,26.06,174700.0,17.8282,17.8693,17.8213,17.8625,174700.0
2009-10-27 11:30:00,26.07,26.09,26.05,26.07,145900.0,17.8693,17.883,17.8556,17.8693,145900.0
2009-10-27 11:35:00,26.08,26.11,26.06,26.1,156300.0,17.8762,17.8967,17.8625,17.8899,156300.0
2009-10-27 11:40:00,26.09,26.1,26.01,26.01,94800.0,17.883,17.8899,17.8282,17.8282,94800.0
2009-10-27 11:45:00,26.01,26.05,26.0,26.05,112000.0,17.8282,17.8556,17.8213,17.8556,112000.0
2009-10-27 11:50:00,26.05,26.08,26.03,26.05,97800.0,17.8556,17.8762,17.8419,17.8556,97800.0
2009-10-27 11:55:00,26.03,26.08,26.0,26.07,178700.0,17.8419,17.8762,17.8213,17.8693,178700.0
2009-10-27 12:00:00,26.08,26.09,26.02,26.04,163500.0,17.8762,17.883,17.835,17.8487,163500.0
2009-10-27 12:05:00,26.04,26.08,26.02,26.08,165000.0,17.8487,17.8762,17.835,17.8762,165000.0
2009-10-27 12:10:00,26.07,26.08,26.05,26.06,89300.0,17.8693,17.8762,17.8556,17.8625,89300.0
2009-10-27 12:15:00,26.06,26.09,26.04,26.09,115500.0,17.8625,17.883,17.8487,17.883,115500.0
2009-10-27 12:20:00,26.09,26.1,26.07,26.07,110000.0,17.883,17.8899,17.8693,17.8693,110000.0
2009-10-27 12:25:00,26.07,26.08,26.01,26.02,60800.0,17.8693,17.8762,17.8282,17.835,60800.0
2009-10-27 12:30:00,26.02,26.04,26.01,26.04,67200.0,17.835,17.8487,17.8282,17.8487,67200.0
2009-10-27 12:35:00,26.03,26.05,26.01,26.05,60300.0,17.8419,17.8556,17.8282,17.8556,60300.0
2009-10-27 12:40:00,26.04,26.05,26.0,26.03,121900.0,17.8487,17.8556,17.8213,17.8419,121900.0
2009-10-27 12:45:00,26.03,26.05,26.01,26.02,76900.0,17.8419,17.8556,17.8282,17.835,76900.0
2009-10-27 12:50:00,26.02,26.02,25.97,26.0,382800.0,17.835,17.835,17.8008,17.8213,382800.0
2009-10-27 12:55:00,25.99,26.06,25.99,26.01,277500.0,17.8145,17.8625,17.8145,17.8282,277500.0
2009-10-27 13:00:00,26.01,26.06,26.0,26.04,179400.0,17.8282,17.8625,17.8213,17.8487,179400.0
2009-10-27 13:05:00,26.03,26.09,26.0,26.05,532700.0,17.8419,17.883,17.8213,17.8556,532700.0
2009-10-27 13:10:00,26.05,26.09,26.04,26.07,177400.0,17.8556,17.883,17.8487,17.8693,177400.0
2009-10-27 13:15:00,26.07,26.09,26.05,26.06,163800.0,17.8693,17.883,17.8556,17.8625,163800.0
2009-10-27 13:20:00,26.07,26.08,26.02,26.07,198600.0,17.8693,17.8762,17.835,17.8693,198600.0
2009-10-27 13:25:00,26.07,26.09,26.04,26.09,93500.0,17.8693,17.883,17.8487,17.883,93500.0
2009-10-27 13:30:00,26.09,26.12,26.02,26.05,197400.0,17.883,17.9036,17.835,17.8556,197400.0
2009-10-27 13:35:00,26.05,26.1,26.02,26.09,376300.0,17.8556,17.8899,17.835,17.883,376300.0
2009-10-27 13:40:00,26.09,26.13,26.05,26.07,176800.0,17.883,17.9104,17.8556,17.8693,176800.0
2009-10-27 13:45:00,26.06,26.08,26.04,26.08,48400.0,17.8625,17.8762,17.8487,17.8762,48400.0
2009-10-27 13:50:00,26.08,26.09,26.03,26.05,135300.0,17.8762,17.883,17.8419,17.8556,135300.0
2009-10-27 13:55:00,26.04,26.05,25.99,26.01,181100.0,17.8487,17.8556,17.8145,17.8282,181100.0
2009-10-27 14:00:00,26.01,26.03,25.99,25.99,157100.0,17.8282,17.8419,17.8145,17.8145,157100.0
2009-10-27 14:05:00,26.0,26.02,25.99,26.02,102600.0,17.8213,17.835,17.8145,17.835,102600.0
2009-10-27 14:10:00,26.02,26.07,26.02,26.06,91300.0,17.835,17.8693,17.835,17.8625,91300.0
2009-10-27 14:15:00,26.06,26.14,26.05,26.14,139700.0,17.8625,17.9173,17.8556,17.9173,139700.0
2009-10-27 14:20:00,26.14,26.14,26.11,26.11,102700.0,17.9173,17.9173,17.8967,17.8967,102700.0
2009-10-27 14:25:00,26.12,26.18,26.11,26.13,137800.0,17.9036,17.9447,17.8967,17.9104,137800.0
2009-10-27 14:30:00,26.14,26.14,26.11,26.13,119200.0,17.9173,17.9173,17.8967,17.9104,119200.0
2009-10-27 14:35:00,26.12,26.16,26.08,26.09,123600.0,17.9036,17.931,17.8762,17.883,123600.0
2009-10-27 14:40:00,26.1,26.11,26.08,26.1,93400.0,17.8899,17.8967,17.8762,17.8899,93400.0
2009-10-27 14:45:00,26.11,26.12,26.08,26.12,89500.0,17.8967,17.9036,17.8762,17.9036,89500.0
2009-10-27 14:50:00,26.11,26.19,26.11,26.17,288200.0,17.8967,17.9516,17.8967,17.9379,288200.0
2009-10-27 14:55:00,26.16,26.19,26.13,26.15,140000.0,17.931,17.9516,17.9104,17.9241,140000.0
2009-10-27 15:00:00,26.15,26.18,26.12,26.17,241700.0,17.9241,17.9447,17.9036,17.9379,241700.0
2009-10-27 15:05:00,26.16,26.19,26.12,26.16,240000.0,17.931,17.9516,17.9036,17.931,240000.0
2009-10-27 15:10:00,26.16,26.19,26.15,26.16,269400.0,17.931,17.9516,17.9241,17.931,269400.0
2009-10-27 15:15:00,26.15,26.16,26.13,26.14,109300.0,17.9241,17.931,17.9104,17.9173,109300.0
2009-10-27 15:20:00,26.14,26.14,26.06,26.07,179400.0,17.9173,17.9173,17.8625,17.8693,179400.0
2009-10-27 15:25:00,26.08,26.08,26.05,26.06,71100.0,17.8762,17.8762,17.8556,17.8625,71100.0
2009-10-27 15:30:00,26.07,26.08,25.97,25.97,221800.0,17.8693,17.8762,17.8008,17.8008,221800.0
2009-10-27 15:35:00,25.98,26.01,25.97,25.99,383500.0,17.8076,17.8282,17.8008,17.8145,383500.0
2009-10-27 15:40:00,25.99,26.06,25.98,26.05,326800.0,17.8145,17.8625,17.8076,17.8556,326800.0
2009-10-27 15:45:00,26.04,26.05,26.0,26.0,290300.0,17.8487,17.8556,17.8213,17.8213,290300.0
2009-10-27 15:50:00,26.0,26.04,26.0,26.01,376600.0,17.8213,17.8487,17.8213,17.8282,376600.0
2009-10-27 15:55:00,26.0,26.01,25.98,25.99,588400.0,17.8213,17.8282,17.8076,17.8145,588400.0
2009-10-28 09:30:00,25.99,26.0,25.92,25.92,246100.0,17.8145,17.8213,17.7665,17.7665,246100.0
2009-10-28 09:35:00,25.92,25.97,25.9,25.92,242900.0,17.7665,17.8008,17.7528,17.7665,242900.0
2009-10-28 09:40:00,25.92,25.94,25.85,25.89,601400.0,17.7665,17.7802,17.7185,17.7459,601400.0
2009-10-28 09:45:00,25.89,25.96,25.78,25.79,385100.0,17.7459,17.7939,17.6705,17.6774,385100.0
2009-10-28 09:50:00,25.78,25.82,25.76,25.8,538900.0,17.6705,17.698,17.6568,17.6842,538900.0
2009-10-28 09:55:00,25.79,25.83,25.79,25.8,245700.0,17.6774,17.7048,17.6774,17.6842,245700.0
2009-10-28 10:00:00,25.8,25.81,25.72,25.78,1111400.0,17.6842,17.6911,17.6294,17.6705,1111400.0
2009-10-28 10:05:00,25.78,25.83,25.75,25.82,517700.0,17.6705,17.7048,17.65,17.698,517700.0
2009-10-28 10:10:00,25.83,25.86,25.81,25.83,842900.0,17.7048,17.7254,17.6911,17.7048,842900.0
2009-10-28 10:15:00,25.83,25.86,25.83,25.84,618200.0,17.7048,17.7254,17.7048,17.7117,618200.0
2009-10-28 10:20:00,25.85,25.87,25.83,25.85,214200.0,17.7185,17.7322,17.7048,17.7185,214200.0
2009-10-28 10:25:00,25.84,25.85,25.8,25.81,340000.0,17.7117,17.7185,17.6842,17.6911,340000.0
2009-10-28 10:30:00,25.81,25.94,25.81,25.93,354200.0,17.6911,17.7802,17.6911,17.7734,354200.0
2009-10-28 10:35:00,25.93,25.93,25.87,25.89,368500.0,17.7734,17.7734,17.7322,17.7459,368500.0
2009-10-28 10:40:00,25.89,25.92,25.88,25.91,656700.0,17.7459,17.7665,17.7391,17.7596,656700.0
2009-10-28 10:45:00,25.91,25.92,25.79,25.81,368900.0,17.7596,17.7665,17.6774,17.6911,368900.0
2009-10-28 10:50:00,25.8,25.81,25.69,25.73,574700.0,17.6842,17.6911,17.6088,17.6363,574700.0
2009-10-28 10:55:00,25.73,25.83,25.72,25.81,327900.0,17.6363,17.7048,17.6294,17.6911,327900.0
2009-10-28 11:00:00,25.8,25.81,25.75,25.76,259000.0,17.6842,17.6911,17.65,17.6568,259000.0
2009-10-28 11:05:00,25.76,25.76,25.7,25.73,257400.0,17.6568,17.6568,17.6157,17.6363,257400.0
2009-10-28 11:10:00,25.73,25.75,25.65,25.65,208600.0,17.6363,17.65,17.5814,17.5814,208600.0
2009-10-28 11:15:00,25.65,25.71,25.64,25.71,217700.0,17.5814,17.6226,17.5746,17.6226,217700.0
2009-10-28 11:20:00,25.71,25.74,25.7,25.74,115600.0,17.6226,17.6431,17.6157,17.6431,115600.0
2009-10-28 11:25:00,25.72,25.78,25.72,25.74,194500.0,17.6294,17.6705,17.6294,17.6431,194500.0
2009-10-28 11:30:00,25.74,25.75,25.63,25.64,186800.0,17.6431,17.65,17.5677,17.5746,186800.0
2009-10-28 11:35:00,25.65,25.68,25.59,25.68,310700.0,17.5814,17.602,17.5403,17.602,310700.0
2009-10-28 11:40:00,25.68,25.68,25.6,25.64,222500.0,17.602,17.602,17.5472,17.5746,222500.0
2009-10-28 11:45:00,25.64,25.66,25.61,25.62,216000.0,17.5746,17.5883,17.554,17.5609,216000.0
2009-10-28 11:50:00,25.63,25.66,25.61,25.65,289500.0,17.5677,17.5883,17.554,17.5814,289500.0
2009-10-28 11:55:00,25.65,25.66,25.62,25.63,159800.0,17.5814,17.5883,17.5609,17.5677,159800.0
2009-10-28 12:00:00,25.62,25.63,25.61,25.62,194000.0,17.5609,17.5677,17.554,17.5609,194000.0
2009-10-28 12:05:00,25.63,25.68,25.63,25.66,114800.0,17.5677,17.602,17.5677,17.5883,114800.0
2009-10-28 12:10:00,25.67,25.68,25.64,25.65,62700.0,17.5951,17.602,17.5746,17.5814,62700.0
2009-10-28 12:15:00,25.66,25.69,25.65,25.69,67300.0,17.5883,17.6088,17.5814,17.6088,67300.0
2009-10-28 12:20:00,25.69,25.7,25.64,25.65,174300.0,17.6088,17.6157,17.5746,17.5814,174300.0
2009-10-28 12:25:00,25.65,25.74,25.64,25.7,225400.0,17.5814,17.6431,17.5746,17.6157,225400.0
2009-10-28 12:30:00,25.71,25.72,25.66,25.67,96300.0,17.6226,17.6294,17.5883,17.5951,96300.0
2009-10-28 12:35:00,25.67,25.67,25.6,25.6,96000.0,17.5951,17.5951,17.5472,17.5472,96000.0
2009-10-28 12:40:00,25.6,25.64,25.59,25.64,124200.0,17.5472,17.5746,17.5403,17.5746,124200.0
2009-10-28 12:45:00,25.64,25.66,25.62,25.63,76600.0,17.5746,17.5883,17.5609,17.5677,76600.0
2009-10-28 12:50:00,25.63,25.64,25.53,25.53,154600.0,17.5677,17.5746,17.4992,17.4992,154600.0
2009-10-28 12:55:00,25.53,25.54,25.5,25.5,217900.0,17.4992,17.506,17.4786,17.4786,217900.0
2009-10-28 13:00:00,25.5,25.53,25.46,25.51,296500.0,17.4786,17.4992,17.4512,17.4855,296500.0
2009-10-28 13:05:00,25.51,25.6,25.51,25.59,151800.0,17.4855,17.5472,17.4855,17.5403,151800.0
2009-10-28 13:10:00,25.59,25.63,25.58,25.61,220000.0,17.5403,17.5677,17.5334,17.554,220000.0
2009-10-28 13:15:00,25.62,25.66,25.58,25.6,250000.0,17.5609,17.5883,17.5334,17.5472,250000.0
2009-10-28 13:20:00,25.6,25.6,25.58,25.59,89000.0,17.5472,17.5472,17.5334,17.5403,89000.0
2009-10-28 13:25:00,25.6,25.61,25.54,25.57,136500.0,17.5472,17.554,17.506,17.5266,136500.0
2009-10-28 13:30:00,25.57,25.6,25.56,25.56,63300.0,17.5266,17.5472,17.5197,17.5197,63300.0
2009-10-28 13:35:00,25.57,25.58,25.55,25.56,97300.0,17.5266,17.5334,17.5129,17.5197,97300.0
2009-10-28 13:40:00,25.57,25.6,25.54,25.54,175500.0,17.5266,17.5472,17.506,17.506,175500.0
2009-10-28 13:45:00,25.54,25.59,25.53,25.53,93200.0,17.506,17.5403,17.4992,17.4992,93200.0
2009-10-28 13:50:00,25.53,25.55,25.51,25.55,153000.0,17.4992,17.5129,17.4855,17.5129,153000.0
2009-10-28 13:55:00,25.56,25.57,25.51,25.53,96900.0,17.5197,17.5266,17.4855,17.4992,96900.0
2009-10-28 14:00:00,25.52,25.52,25.43,25.44,256700.0,17.4923,17.4923,17.4306,17.4375,256700.0
2009-10-28 14:05:00,25.45,25.45,25.4,25.42,186600.0,17.4443,17.4443,17.4101,17.4238,186600.0
2009-10-28 14:10:00,25.42,25.44,25.4,25.42,170700.0,17.4238,17.4375,17.4101,17.4238,170700.0
2009-10-28 14:15:00,25.42,25.48,25.42,25.46,289000.0,17.4238,17.4649,17.4238,17.4512,289000.0
2009-10-28 14:20:00,25.47,25.48,25.4,25.46,188000.0,17.4581,17.4649,17.4101,17.4512,188000.0
2009-10-28 14:25:00,25.45,25.48,25.39,25.4,171700.0,17.4443,17.4649,17.4032,17.4101,171700.0
2009-10-28 14:30:00,25.4,25.41,25.35,25.35,282600.0,17.4101,17.4169,17.3758,17.3758,282600.0
2009-10-28 14:35:00,25.35,25.35,25.31,25.31,217400.0,17.3758,17.3758,17.3484,17.3484,217400.0
2009-10-28 14:40:00,25.31,25.38,25.31,25.33,249600.0,17.3484,17.3964,17.3484,17.3621,249600.0
2009-10-28 14:45:00,25.33,25.34,25.28,25.33,263200.0,17.3621,17.3689,17.3278,17.3621,263200.0
2009-10-28 14:50:00,25.34,25.37,25.33,25.35,162600.0,17.3689,17.3895,17.3621,17.3758,162600.0
2009-10-28 14:55:00,25.36,25.38,25.32,25.32,147700.0,17.3827,17.3964,17.3552,17.3552,147700.0
2009-10-28 15:00:00,25.32,25.36,25.31,25.33,204800.0,17.3552,17.3827,17.3484,17.3621,204800.0
2009-10-28 15:05:00,25.34,25.37,25.33,25.33,140600.0,17.3689,17.3895,17.3621,17.3621,140600.0
2009-10-28 15:10:00,25.34,25.34,25.28,25.28,162100.0,17.3689,17.3689,17.3278,17.3278,162100.0
2009-10-28 15:15:00,25.28,25.31,25.26,25.29,283100.0,17.3278,17.3484,17.3141,17.3347,283100.0
2009-10-28 15:20:00,25.29,25.31,25.25,25.25,298700.0,17.3347,17.3484,17.3073,17.3073,298700.0
2009-10-28 15:25:00,25.25,25.27,25.23,25.24,257700.0,17.3073,17.321,17.2935,17.3004,257700.0
2009-10-28 15:30:00,25.23,25.24,25.18,25.18,240900.0,17.2935,17.3004,17.2593,17.2593,240900.0
2009-10-28 15:35:00,25.19,25.22,25.16,25.21,796800.0,17.2661,17.2867,17.2456,17.2798,796800.0
2009-10-28 15:40:00,25.21,25.27,25.2,25.24,311000.0,17.2798,17.321,17.273,17.3004,311000.0
2009-10-28 15:45:00,25.24,25.31,25.22,25.31,422100.0,17.3004,17.3484,17.2867,17.3484,422100.0
2009-10-28 15:50:00,25.31,25.31,25.21,25.23,439700.0,17.3484,17.3484,17.2798,17.2935,439700.0
2009-10-28 15:55:00,25.22,25.25,25.19,25.19,878900.0,17.2867,17.3073,17.2661,17.2661,878900.0
2009-10-29 09:30:00,25.54,25.55,25.43,25.48,263600.0,17.506,17.5129,17.4306,17.4649,263600.0
2009-10-29 09:35:00,25.47,25.54,25.44,25.5,213600.0,17.4581,17.506,17.4375,17.4786,213600.0
2009-10-29 09:40:00,25.49,25.51,25.33,25.33,178400.0,17.4718,17.4855,17.3621,17.3621,178400.0
2009-10-29 09:45:00,25.33,25.36,25.27,25.31,217700.0,17.3621,17.3827,17.321,17.3484,217700.0
2009-10-29 09:50:00,25.31,25.36,25.25,25.27,153100.0,17.3484,17.3827,17.3073,17.321,153100.0
2009-10-29 09:55:00,25.28,25.35,25.26,25.34,165500.0,17.3278,17.3758,17.3141,17.3689,165500.0
2009-10-29 10:00:00,25.34,25.45,25.3,25.43,239400.0,17.3689,17.4443,17.3415,17.4306,239400.0
2009-10-29 10:05:00,25.43,25.56,25.42,25.55,327100.0,17.4306,17.5197,17.4238,17.5129,327100.0
2009-10-29 10:10:00,25.55,25.6,25.53,25.6,228900.0,17.5129,17.5472,17.4992,17.5472,228900.0
2009-10-29 10:15:00,25.6,25.63,25.58,25.61,111700.0,17.5472,17.5677,17.5334,17.554,111700.0
2009-10-29 10:20:00,25.61,25.71,25.6,25.65,224500.0,17.554,17.6226,17.5472,17.5814,224500.0
2009-10-29 10:25:00,25.64,25.72,25.64,25.66,184700.0,17.5746,17.6294,17.5746,17.5883,184700.0
2009-10-29 10:30:00,25.66,25.66,25.57,25.58,243700.0,17.5883,17.5883,17.5266,17.5334,243700.0
2009-10-29 10:35:00,25.58,25.68,25.56,25.67,133900.0,17.5334,17.602,17.5197,17.5951,133900.0
2009-10-29 10:40:00,25.67,25.7,25.6,25.6,244300.0,17.5951,17.6157,17.5472,17.5472,244300.0
2009-10-29 10:45:00,25.61,25.68,25.6,25.65,717900.0,17.554,17.602,17.5472,17.5814,717900.0
2009-10-29 10:50:00,25.65,25.72,25.63,25.67,311400.0,17.5814,17.6294,17.5677,17.5951,311400.0
2009-10-29 10:55:00,25.67,25.77,25.67,25.77,150200.0,17.5951,17.6637,17.5951,17.6637,150200.0
2009-10-29 11:00:00,25.76,25.8,25.75,25.76,166100.0,17.6568,17.6842,17.65,17.6568,166100.0
2009-10-29 11:05:00,25.76,25.84,25.75,25.83,132500.0,17.6568,17.7117,17.65,17.7048,132500.0
2009-10-29 11:10:00,25.84,25.86,25.8,25.81,112400.0,17.7117,17.7254,17.6842,17.6911,112400.0
2009-10-29 11:15:00,25.81,25.84,25.79,25.82,132200.0,17.6911,17.7117,17.6774,17.698,132200.0
2009-10-29 11:20:00,25.82,25.83,25.8,25.82,97800.0,17.698,17.7048,17.6842,17.698,97800.0
2009-10-29 11:25:00,25.82,25.87,25.81,25.86,158700.0,17.698,17.7322,17.6911,17.7254,158700.0
2009-10-29 11:30:00,25.86,25.9,25.85,25.86,166500.0,17.7254,17.7528,17.7185,17.7254,166500.0
2009-10-29 11:35:00,25.86,25.87,25.84,25.87,84700.0,17.7254,17.7322,17.7117,17.7322,84700.0
2009-10-29 11:40:00,25.87,25.87,25.79,25.84,114900.0,17.7322,17.7322,17.6774,17.7117,114900.0
2009-10-29 11:45:00,25.83,25.85,25.8,25.83,94700.0,17.7048,17.7185,17.6842,17.7048,94700.0
2009-10-29 11:50:00,25.83,25.83,25.76,25.78,87300.0,17.7048,17.7048,17.6568,17.6705,87300.0
2009-10-29 11:55:00,25.78,25.79,25.74,25.79,56300.0,17.6705,17.6774,17.6431,17.6774,56300.0
2009-10-29 12:00:00,25.78,25.83,25.78,25.81,66200.0,17.6705,17.7048,17.6705,17.6911,66200.0
2009-10-29 12:05:00,25.8,25.87,25.8,25.84,129100.0,17.6842,17.7322,17.6842,17.7117,129100.0
2009-10-29 12:10:00,25.83,25.84,25.79,25.84,48000.0,17.7048,17.7117,17.6774,17.7117,48000.0
2009-10-29 12:15:00,25.83,25.85,25.82,25.83,64900.0,17.7048,17.7185,17.698,17.7048,64900.0
2009-10-29 12:20:00,25.83,25.85,25.82,25.84,57700.0,17.7048,17.7185,17.698,17.7117,57700.0
2009-10-29 12:25:00,25.84,25.93,25.83,25.93,149300.0,17.7117,17.7734,17.7048,17.7734,149300.0
2009-10-29 12:30:00,25.93,25.94,25.92,25.93,48900.0,17.7734,17.7802,17.7665,17.7734,48900.0
2009-10-29 12:35:00,25.93,26.03,25.92,25.98,353800.0,17.7734,17.8419,17.7665,17.8076,353800.0
2009-10-29 12:40:00,25.99,26.05,25.98,26.04,198000.0,17.8145,17.8556,17.8076,17.8487,198000.0
2009-10-29 12:45:00,26.05,26.09,26.04,26.05,105000.0,17.8556,17.883,17.8487,17.8556,105000.0
2009-10-29 12:50:00,26.05,26.06,26.02,26.04,89300.0,17.8556,17.8625,17.835,17.8487,89300.0
2009-10-29 12:55:00,26.04,26.04,26.02,26.02,53700.0,17.8487,17.8487,17.835,17.835,53700.0
2009-10-29 13:00:00,26.02,26.03,25.98,26.0,108200.0,17.835,17.8419,17.8076,17.8213,108200.0
2009-10-29 13:05:00,26.0,26.04,25.98,26.02,99100.0,17.8213,17.8487,17.8076,17.835,99100.0
2009-10-29 13:10:00,26.01,26.03,25.96,25.96,95900.0,17.8282,17.8419,17.7939,17.7939,95900.0
2009-10-29 13:15:00,25.97,25.99,25.95,25.97,102200.0,17.8008,17.8145,17.7871,17.8008,102200.0
2009-10-29 13:20:00,25.98,26.0,25.97,25.99,57400.0,17.8076,17.8213,17.8008,17.8145,57400.0
2009-10-29 13:25:00,25.99,26.0,25.96,25.98,79000.0,17.8145,17.8213,17.7939,17.8076,79000.0
2009-10-29 13:30:00,25.99,26.0,25.96,25.98,79300.0,17.8145,17.8213,17.7939,17.8076,79300.0
2009-10-29 13:35:00,25.98,26.0,25.98,25.98,91000.0,17.8076,17.8213,17.8076,17.8076,91000.0
2009-10-29 13:40:00,25.99,26.0,25.98,25.98,92500.0,17.8145,17.8213,17.8076,17.8076,92500.0
2009-10-29 13:45:00,25.99,26.0,25.98,25.99,71200.0,17.8145,17.8213,17.8076,17.8145,71200.0
2009-10-29 13:50:00,26.0,26.0,25.98,25.98,66300.0,17.8213,17.8213,17.8076,17.8076,66300.0
2009-10-29 13:55:00,25.99,26.02,25.83,26.0,222000.0,17.8145,17.835,17.7048,17.8213,222000.0
2009-10-29 14:00:00,26.0,26.02,26.0,26.0,93400.0,17.8213,17.835,17.8213,17.8213,93400.0
2009-10-29 14:05:00,26.01,26.02,25.95,25.95,91200.0,17.8282,17.835,17.7871,17.7871,91200.0
2009-10-29 14:10:00,25.94,25.96,25.93,25.93,55400.0,17.7802,17.7939,17.7734,17.7734,55400.0
2009-10-29 14:15:00,25.94,25.96,25.9,25.91,85000.0,17.7802,17.7939,17.7528,17.7596,85000.0
2009-10-29 14:20:00,25.91,25.92,25.88,25.9,58000.0,17.7596,17.7665,17.7391,17.7528,58000.0
2009-10-29 14:25:00,25.89,25.95,25.88,25.92,107400.0,17.7459,17.7871,17.7391,17.7665,107400.0
2009-10-29 14:30:00,25.93,25.96,25.91,25.95,125600.0,17.7734,17.7939,17.7596,17.7871,125600.0
2009-10-29 14:35:00,25.94,25.94,25.92,25.93,37400.0,17.7802,17.7802,17.7665,17.7734,37400.0
2009-10-29 14:40:00,25.92,25.98,25.91,25.97,119600.0,17.7665,17.8076,17.7596,17.8008,119600.0
2009-10-29 14:45:00,25.97,25.97,25.94,25.94,76400.0,17.8008,17.8008,17.7802,17.7802,76400.0
2009-10-29 14:50:00,25.94,25.97,25.94,25.94,97000.0,17.7802,17.8008,17.7802,17.7802,97000.0
2009-10-29 14:55:00,25.95,25.97,25.94,25.95,48900.0,17.7871,17.8008,17.7802,17.7871,48900.0
2009-10-29 15:00:00,25.95,25.96,25.93,25.93,69500.0,17.7871,17.7939,17.7734,17.7734,69500.0
2009-10-29 15:05:00,25.94,25.99,25.93,25.97,149600.0,17.7802,17.8145,17.7734,17.8008,149600.0
2009-10-29 15:10:00,25.97,25.99,25.96,25.97,111300.0,17.8008,17.8145,17.7939,17.8008,111300.0
2009-10-29 15:15:00,25.97,25.98,25.92,25.94,155500.0,17.8008,17.8076,17.7665,17.7802,155500.0
2009-10-29 15:20:00,25.94,25.98,25.92,25.92,166000.0,17.7802,17.8076,17.7665,17.7665,166000.0
2009-10-29 15:25:00,25.92,25.95,25.9,25.92,140700.0,17.7665,17.7871,17.7528,17.7665,140700.0
2009-10-29 15:30:00,25.92,25.95,25.91,25.93,208400.0,17.7665,17.7871,17.7596,17.7734,208400.0
2009-10-29 15:35:00,25.94,26.0,25.93,26.0,201800.0,17.7802,17.8213,17.7734,17.8213,201800.0
2009-10-29 15:40:00,25.99,26.0,25.89,25.9,226600.0,17.8145,17.8213,17.7459,17.7528,226600.0
2009-10-29 15:45:00,25.89,25.9,25.87,25.88,208900.0,17.7459,17.7528,17.7322,17.7391,208900.0
2009-10-29 15:50:00,25.89,25.89,25.85,25.87,298600.0,17.7459,17.7459,17.7185,17.7322,298600.0
2009-10-29 15:55:00,25.87,25.87,25.86,25.86,715000.0,17.7322,17.7322,17.7254,17.7254,715000.0
2009-10-30 09:30:00,25.83,25.86,25.72,25.73,226000.0,17.7048,17.7254,17.6294,17.6363,226000.0
2009-10-30 09:35:00,25.73,25.84,25.72,25.79,181700.0,17.6363,17.7117,17.6294,17.6774,181700.0
2009-10-30 09:40:00,25.78,25.87,25.66,25.85,313700.0,17.6705,17.7322,17.5883,17.7185,313700.0
2009-10-30 09:45:00,25.86,25.9,25.74,25.76,278400.0,17.7254,17.7528,17.6431,17.6568,278400.0
2009-10-30 09:50:00,25.76,25.81,25.66,25.68,189300.0,17.6568,17.6911,17.5883,17.602,189300.0
2009-10-30 09:55:00,25.68,25.77,25.63,25.7,235000.0,17.602,17.6637,17.5677,17.6157,235000.0
2009-10-30 10:00:00,25.69,25.84,25.67,25.73,317800.0,17.6088,17.7117,17.5951,17.6363,317800.0
2009-10-30 10:05:00,25.74,25.88,25.72,25.84,203000.0,17.6431,17.7391,17.6294,17.7117,203000.0
2009-10-30 10:10:00,25.84,25.85,25.76,25.82,114300.0,17.7117,17.7185,17.6568,17.698,114300.0
2009-10-30 10:15:00,25.81,25.83,25.77,25.79,86800.0,17.6911,17.7048,17.6637,17.6774,86800.0
2009-10-30 10:20:00,25.79,25.88,25.77,25.84,186500.0,17.6774,17.7391,17.6637,17.7117,186500.0
2009-10-30 10:25:00,25.83,25.84,25.76,25.8,129600.0,17.7048,17.7117,17.6568,17.6842,129600.0
2009-10-30 10:30:00,25.81,25.82,25.75,25.75,166300.0,17.6911,17.698,17.65,17.65,166300.0
2009-10-30 10:35:00,25.75,25.75,25.66,25.71,263500.0,17.65,17.65,17.5883,17.6226,263500.0
2009-10-30 10:40:00,25.7,25.74,25.68,25.71,83400.0,17.6157,17.6431,17.602,17.6226,83400.0
2009-10-30 10:45:00,25.71,25.75,25.69,25.73,157200.0,17.6226,17.65,17.6088,17.6363,157200.0
2009-10-30 10:50:00,25.73,25.77,25.72,25.73,76500.0,17.6363,17.6637,17.6294,17.6363,76500.0
2009-10-30 10:55:00,25.74,25.83,25.72,25.76,157300.0,17.6431,17.7048,17.6294,17.6568,157300.0
2009-10-30 11:00:00,25.76,25.79,25.73,25.78,48200.0,17.6568,17.6774,17.6363,17.6705,48200.0
2009-10-30 11:05:00,25.78,25.79,25.71,25.71,125300.0,17.6705,17.6774,17.6226,17.6226,125300.0
2009-10-30 11:10:00,25.72,25.74,25.7,25.71,101100.0,17.6294,17.6431,17.6157,17.6226,101100.0
2009-10-30 11:15:00,25.71,25.73,25.63,25.64,137000.0,17.6226,17.6363,17.5677,17.5746,137000.0
2009-10-30 11:20:00,25.63,25.68,25.61,25.61,129400.0,17.5677,17.602,17.554,17.554,129400.0
2009-10-30 11:25:00,25.61,25.64,25.6,25.6,94200.0,17.554,17.5746,17.5472,17.5472,94200.0
2009-10-30 11:30:00,25.6,25.65,25.58,25.63,149000.0,17.5472,17.5814,17.5334,17.5677,149000.0
2009-10-30 11:35:00,25.63,25.64,25.51,25.59,281400.0,17.5677,17.5746,17.4855,17.5403,281400.0
2009-10-30 11:40:00,25.58,25.58,25.49,25.51,180700.0,17.5334,17.5334,17.4718,17.4855,180700.0
2009-10-30 11:45:00,25.5,25.52,25.36,25.38,425500.0,17.4786,17.4923,17.3827,17.3964,425500.0
2009-10-30 11:50:00,25.38,25.4,25.27,25.33,390800.0,17.3964,17.4101,17.321,17.3621,390800.0
2009-10-30 11:55:00,25.32,25.35,25.22,25.33,369800.0,17.3552,17.3758,17.2867,17.3621,369800.0
2009-10-30 12:00:00,25.33,25.34,25.28,25.34,149100.0,17.3621,17.3689,17.3278,17.3689,149100.0
2009-10-30 12:05:00,25.33,25.38,25.31,25.37,200800.0,17.3621,17.3964,17.3484,17.3895,200800.0
2009-10-30 12:10:00,25.36,25.39,25.32,25.33,112300.0,17.3827,17.4032,17.3552,17.3621,112300.0
2009-10-30 12:15:00,25.34,25.38,25.33,25.38,81400.0,17.3689,17.3964,17.3621,17.3964,81400.0
2009-10-30 12:20:00,25.37,25.4,25.36,25.38,155100.0,17.3895,17.4101,17.3827,17.3964,155100.0
2009-10-30 12:25:00,25.37,25.39,25.23,25.28,281800.0,17.3895,17.4032,17.2935,17.3278,281800.0
2009-10-30 12:30:00,25.28,25.33,25.24,25.3,156700.0,17.3278,17.3621,17.3004,17.3415,156700.0
2009-10-30 12:35:00,25.29,25.36,25.29,25.34,194100.0,17.3347,17.3827,17.3347,17.3689,194100.0
2009-10-30 12:40:00,25.34,25.35,25.24,25.25,173900.0,17.3689,17.3758,17.3004,17.3073,173900.0
2009-10-30 12:45:00,25.24,25.25,25.11,25.13,322900.0,17.3004,17.3073,17.2113,17.225,322900.0
2009-10-30 12:50:00,25.13,25.15,25.07,25.12,724200.0,17.225,17.2387,17.1839,17.2181,724200.0
2009-10-30 12:55:00,25.11,25.16,25.07,25.07,137100.0,17.2113,17.2456,17.1839,17.1839,137100.0
2009-10-30 13:00:00,25.08,25.12,25.07,25.11,111400.0,17.1907,17.2181,17.1839,17.2113,111400.0
2009-10-30 13:05:00,25.12,25.17,25.11,25.15,123000.0,17.2181,17.2524,17.2113,17.2387,123000.0
2009-10-30 13:10:00,25.14,25.2,25.11,25.13,135200.0,17.2319,17.273,17.2113,17.225,135200.0
2009-10-30 13:15:00,25.12,25.15,25.1,25.13,152700.0,17.2181,17.2387,17.2044,17.225,152700.0
2009-10-30 13:20:00,25.12,25.16,25.06,25.07,275400.0,17.2181,17.2456,17.177,17.1839,275400.0
2009-10-30 13:25:00,25.07,25.09,25.01,25.02,311500.0,17.1839,17.1976,17.1428,17.1496,311500.0
2009-10-30 13:30:00,25.01,25.02,24.96,24.97,688100.0,17.1428,17.1496,17.1085,17.1153,688100.0
2009-10-30 13:35:00,24.97,25.06,24.97,25.05,193200.0,17.1153,17.177,17.1153,17.1702,193200.0
2009-10-30 13:40:00,25.05,25.11,25.04,25.08,124100.0,17.1702,17.2113,17.1633,17.1907,124100.0
2009-10-30 13:45:00,25.09,25.15,25.08,25.12,160800.0,17.1976,17.2387,17.1907,17.2181,160800.0
2009-10-30 13:50:00,25.12,25.12,25.08,25.09,117400.0,17.2181,17.2181,17.1907,17.1976,117400.0
2009-10-30 13:55:00,25.07,25.12,25.06,25.07,135300.0,17.1839,17.2181,17.177,17.1839,135300.0
2009-10-30 14:00:00,25.06,25.11,25.06,25.11,98800.0,17.177,17.2113,17.177,17.2113,98800.0
2009-10-30 14:05:00,25.12,25.21,25.09,25.14,177400.0,17.2181,17.2798,17.1976,17.2319,177400.0
2009-10-30 14:10:00,25.14,25.22,25.14,25.2,189100.0,17.2319,17.2867,17.2319,17.273,189100.0
2009-10-30 14:15:00,25.2,25.21,25.13,25.2,174000.0,17.273,17.2798,17.225,17.273,174000.0
2009-10-30 14:20:00,25.2,25.22,25.15,25.17,153600.0,17.273,17.2867,17.2387,17.2524,153600.0
2009-10-30 14:25:00,25.16,25.22,25.16,25.22,143800.0,17.2456,17.2867,17.2456,17.2867,143800.0
2009-10-30 14:30:00,25.22,25.22,25.16,25.18,140500.0,17.2867,17.2867,17.2456,17.2593,140500.0
2009-10-30 14:35:00,25.18,25.21,25.12,25.19,211300.0,17.2593,17.2798,17.2181,17.2661,211300.0
2009-10-30 14:40:00,25.2,25.21,25.14,25.17,156500.0,17.273,17.2798,17.2319,17.2524,156500.0
2009-10-30 14:45:00,25.17,25.19,25.13,25.14,168400.0,17.2524,17.2661,17.225,17.2319,168400.0
2009-10-30 14:50:00,25.13,25.2,25.12,25.16,154700.0,17.225,17.273,17.2181,17.2456,154700.0
2009-10-30 14:55:00,25.17,25.21,25.15,25.19,134300.0,17.2524,17.2798,17.2387,17.2661,134300.0
2009-10-30 15:00:00,25.19,25.19,25.1,25.13,195600.0,17.2661,17.2661,17.2044,17.225,195600.0
2009-10-30 15:05:00,25.12,25.13,25.02,25.04,348100.0,17.2181,17.225,17.1496,17.1633,348100.0
2009-10-30 15:10:00,25.04,25.14,25.04,25.1,289600.0,17.1633,17.2319,17.1633,17.2044,289600.0
2009-10-30 15:15:00,25.1,25.13,25.07,25.08,165800.0,17.2044,17.225,17.1839,17.1907,165800.0
2009-10-30 15:20:00,25.08,25.16,25.06,25.1,194900.0,17.1907,17.2456,17.177,17.2044,194900.0
2009-10-30 15:25:00,25.11,25.15,25.06,25.13,251200.0,17.2113,17.2387,17.177,17.225,251200.0
2009-10-30 15:30:00,25.13,25.24,25.12,25.21,534400.0,17.225,17.3004,17.2181,17.2798,534400.0
2009-10-30 15:35:00,25.21,25.23,25.15,25.19,455300.0,17.2798,17.2935,17.2387,17.2661,455300.0
2009-10-30 15:40:00,25.18,25.27,25.18,25.23,423700.0,17.2593,17.321,17.2593,17.2935,423700.0
2009-10-30 15:45:00,25.23,25.24,25.19,25.23,434500.0,17.2935,17.3004,17.2661,17.2935,434500.0
2009-10-30 15:50:00,25.22,25.23,25.13,25.17,487000.0,17.2867,17.2935,17.225,17.2524,487000.0
2009-10-30 15:55:00,25.17,25.18,25.09,25.09,948500.0,17.2524,17.2593,17.1976,17.1976,948500.0
2009-11-02 09:30:00,25.13,25.39,25.12,25.34,298200.0,17.225,17.4032,17.2181,17.3689,298200.0
2009-11-02 09:35:00,25.35,25.37,25.13,25.14,146100.0,17.3758,17.3895,17.225,17.2319,146100.0
2009-11-02 09:40:00,25.14,25.2,25.04,25.05,147800.0,17.2319,17.273,17.1633,17.1702,147800.0
2009-11-02 09:45:00,25.07,25.07,24.96,25.0,179800.0,17.1839,17.1839,17.1085,17.1359,179800.0
2009-11-02 09:50:00,25.0,25.18,24.99,25.18,195900.0,17.1359,17.2593,17.129,17.2593,195900.0
2009-11-02 09:55:00,25.18,25.22,25.12,25.16,143100.0,17.2593,17.2867,17.2181,17.2456,143100.0
2009-11-02 10:00:00,25.18,25.49,25.17,25.48,505200.0,17.2593,17.4718,17.2524,17.4649,505200.0
2009-11-02 10:05:00,25.46,25.5,25.31,25.33,271400.0,17.4512,17.4786,17.3484,17.3621,271400.0
2009-11-02 10:10:00,25.33,25.39,25.32,25.35,234900.0,17.3621,17.4032,17.3552,17.3758,234900.0
2009-11-02 10:15:00,25.34,25.43,25.31,25.42,133500.0,17.3689,17.4306,17.3484,17.4238,133500.0
2009-11-02 10:20:00,25.42,25.46,25.35,25.42,182700.0,17.4238,17.4512,17.3758,17.4238,182700.0
2009-11-02 10:25:00,25.43,25.53,25.42,25.48,221200.0,17.4306,17.4992,17.4238,17.4649,221200.0
2009-11-02 10:30:00,25.48,25.67,25.4,25.46,157400.0,17.4649,17.5951,17.4101,17.4512,157400.0
2009-11-02 10:35:00,25.46,25.67,25.4,25.5,96800.0,17.4512,17.5951,17.4101,17.4786,96800.0
2009-11-02 10:40:00,25.5,25.53,25.4,25.41,158000.0,17.4786,17.4992,17.4101,17.4169,158000.0
2009-11-02 10:45:00,25.4,25.49,25.33,25.48,136000.0,17.4101,17.4718,17.3621,17.4649,136000.0
2009-11-02 10:50:00,25.48,25.51,25.4,25.43,94100.0,17.4649,17.4855,17.4101,17.4306,94100.0
2009-11-02 10:55:00,25.43,25.67,25.3,25.31,91000.0,17.4306,17.5951,17.3415,17.3484,91000.0
2009-11-02 11:00:00,25.31,25.33,25.25,25.29,122300.0,17.3484,17.3621,17.3073,17.3347,122300.0
2009-11-02 11:05:00,25.29,25.34,25.26,25.32,112000.0,17.3347,17.3689,17.3141,17.3552,112000.0
2009-11-02 11:10:00,25.32,25.42,25.26,25.39,116000.0,17.3552,17.4238,17.3141,17.4032,116000.0
2009-11-02 11:15:00,25.39,25.43,25.38,25.41,66800.0,17.4032,17.4306,17.3964,17.4169,66800.0
2009-11-02 11:20:00,25.42,25.49,25.41,25.45,61100.0,17.4238,17.4718,17.4169,17.4443,61100.0
2009-11-02 11:25:00,25.45,25.46,25.31,25.35,154100.0,17.4443,17.4512,17.3484,17.3758,154100.0
2009-11-02 11:30:00,25.36,25.36,25.31,25.35,119100.0,17.3827,17.3827,17.3484,17.3758,119100.0
2009-11-02 11:35:00,25.35,25.35,25.25,25.27,98700.0,17.3758,17.3758,17.3073,17.321,98700.0
2009-11-02 11:40:00,25.27,25.35,25.27,25.35,55600.0,17.321,17.3758,17.321,17.3758,55600.0
2009-11-02 11:45:00,25.35,25.35,25.31,25.33,134200.0,17.3758,17.3758,17.3484,17.3621,134200.0
2009-11-02 11:50:00,25.33,25.35,25.26,25.27,85800.0,17.3621,17.3758,17.3141,17.321,85800.0
2009-11-02 11:55:00,25.27,25.35,25.27,25.29,74600.0,17.321,17.3758,17.321,17.3347,74600.0
2009-11-02 12:00:00,25.28,25.3,25.23,25.23,123800.0,17.3278,17.3415,17.2935,17.2935,123800.0
2009-11-02 12:05:00,25.24,25.25,25.21,25.22,81600.0,17.3004,17.3073,17.2798,17.2867,81600.0
2009-11-02 12:10:00,25.23,25.23,25.18,25.19,144500.0,17.2935,17.2935,17.2593,17.2661,144500.0
2009-11-02 12:15:00,25.18,25.19,25.1,25.14,263200.0,17.2593,17.2661,17.2044,17.2319,263200.0
2009-11-02 12:20:00,25.14,25.15,25.09,25.15,177800.0,17.2319,17.2387,17.1976,17.2387,177800.0
2009-11-02 12:25:00,25.15,25.15,25.07,25.08,115300.0,17.2387,17.2387,17.1839,17.1907,115300.0
2009-11-02 12:30:00,25.08,25.11,25.02,25.06,216200.0,17.1907,17.2113,17.1496,17.177,216200.0
2009-11-02 12:35:00,25.06,25.08,25.05,25.05,66200.0,17.177,17.1907,17.1702,17.1702,66200.0
2009-11-02 12:40:00,25.05,25.06,25.0,25.01,127500.0,17.1702,17.177,17.1359,17.1428,127500.0
2009-11-02 12:45:00,25.0,25.03,25.0,25.02,117900.0,17.1359,17.1565,17.1359,17.1496,117900.0
2009-11-02 12:50:00,25.03,25.03,24.82,24.89,390800.0,17.1565,17.1565,17.0125,17.0605,390800.0
2009-11-02 12:55:00,24.89,24.92,24.8,24.8,300800.0,17.0605,17.0811,16.9988,16.9988,300800.0
2009-11-02 13:00:00,24.8,24.9,24.77,24.89,298200.0,16.9988,17.0674,16.9782,17.0605,298200.0
2009-11-02 13:05:00,24.9,24.96,24.89,24.96,248600.0,17.0674,17.1085,17.0605,17.1085,248600.0
2009-11-02 13:10:00,24.96,24.98,24.9,24.91,239400.0,17.1085,17.1222,17.0674,17.0742,239400.0
2009-11-02 13:15:00,24.91,24.99,24.88,24.97,197100.0,17.0742,17.129,17.0536,17.1153,197100.0
2009-11-02 13:20:00,24.97,25.0,24.92,24.97,194300.0,17.1153,17.1359,17.0811,17.1153,194300.0
2009-11-02 13:25:00,24.98,25.0,24.96,24.99,98200.0,17.1222,17.1359,17.1085,17.129,98200.0
2009-11-02 13:30:00,24.99,25.0,24.86,24.9,218600.0,17.129,17.1359,17.0399,17.0674,218600.0
2009-11-02 13:35:00,24.89,24.91,24.83,24.88,168100.0,17.0605,17.0742,17.0194,17.0536,168100.0
2009-11-02 13:40:00,24.87,24.92,24.84,24.9,90700.0,17.0468,17.0811,17.0262,17.0674,90700.0
2009-11-02 13:45:00,24.89,24.9,24.83,24.85,114500.0,17.0605,17.0674,17.0194,17.0331,114500.0
2009-11-02 13:50:00,24.85,24.85,24.76,24.78,250200.0,17.0331,17.0331,16.9714,16.9851,250200.0
2009-11-02 13:55:00,24.78,24.82,24.75,24.75,104800.0,16.9851,17.0125,16.9645,16.9645,104800.0
2009-11-02 14:00:00,24.75,24.78,24.73,24.76,201000.0,16.9645,16.9851,16.9508,16.9714,201000.0
2009-11-02 14:05:00,24.77,24.78,24.71,24.74,353000.0,16.9782,16.9851,16.9371,16.9577,353000.0
2009-11-02 14:10:00,24.73,24.89,24.73,24.85,220400.0,16.9508,17.0605,16.9508,17.0331,220400.0
2009-11-02 14:15:00,24.84,24.9,24.81,24.83,146400.0,17.0262,17.0674,17.0057,17.0194,146400.0
2009-11-02 14:20:00,24.83,24.97,24.83,24.96,184900.0,17.0194,17.1153,17.0194,17.1085,184900.0
2009-11-02 14:25:00,24.96,24.99,24.92,24.99,95100.0,17.1085,17.129,17.0811,17.129,95100.0
2009-11-02 14:30:00,24.99,25.03,24.96,25.0,199000.0,17.129,17.1565,17.1085,17.1359,199000.0
2009-11-02 14:35:00,25.01,25.02,24.97,24.98,152800.0,17.1428,17.1496,17.1153,17.1222,152800.0
2009-11-02 14:40:00,24.99,25.02,24.97,24.98,246500.0,17.129,17.1496,17.1153,17.1222,246500.0
2009-11-02 14:45:00,24.99,25.03,24.95,24.95,142300.0,17.129,17.1565,17.1016,17.1016,142300.0
2009-11-02 14:50:00,24.96,25.01,24.94,25.0,165800.0,17.1085,17.1428,17.0948,17.1359,165800.0
2009-11-02 14:55:00,25.01,25.01,24.86,24.95,208700.0,17.1428,17.1428,17.0399,17.1016,208700.0
2009-11-02 15:00:00,24.94,25.0,24.94,24.95,241700.0,17.0948,17.1359,17.0948,17.1016,241700.0
2009-11-02 15:05:00,24.95,24.99,24.91,24.92,175300.0,17.1016,17.129,17.0742,17.0811,175300.0
2009-11-02 15:10:00,24.93,24.98,24.89,24.94,207300.0,17.0879,17.1222,17.0605,17.0948,207300.0
2009-11-02 15:15:00,24.93,24.96,24.87,24.89,268700.0,17.0879,17.1085,17.0468,17.0605,268700.0
2009-11-02 15:20:00,24.88,24.95,24.87,24.92,346900.0,17.0536,17.1016,17.0468,17.0811,346900.0
2009-11-02 15:25:00,24.91,24.93,24.87,24.91,288500.0,17.0742,17.0879,17.0468,17.0742,288500.0
2009-11-02 15:30:00,24.92,25.03,24.91,24.99,359300.0,17.0811,17.1565,17.0742,17.129,359300.0
2009-11-02 15:35:00,24.99,25.05,24.98,25.02,295300.0,17.129,17.1702,17.1222,17.1496,295300.0
2009-11-02 15:40:00,25.02,25.05,25.01,25.05,161200.0,17.1496,17.1702,17.1428,17.1702,161200.0
2009-11-02 15:45:00,25.05,25.06,24.99,25.03,250300.0,17.1702,17.177,17.129,17.1565,250300.0
2009-11-02 15:50:00,25.03,25.07,25.03,25.05,297900.0,17.1565,17.1839,17.1565,17.1702,297900.0
2009-11-02 15:55:00,25.05,25.09,25.05,25.07,536700.0,17.1702,17.1976,17.1702,17.1839,536700.0
2009-11-03 09:30:00,24.98,24.98,24.82,24.87,213000.0,17.1222,17.1222,17.0125,17.0468,213000.0
2009-11-03 09:35:00,24.88,25.09,24.87,25.07,202700.0,17.0536,17.1976,17.0468,17.1839,202700.0
2009-11-03 09:40:00,25.08,25.24,25.06,25.18,402600.0,17.1907,17.3004,17.177,17.2593,402600.0
2009-11-03 09:45:00,25.18,25.28,25.1,25.11,334900.0,17.2593,17.3278,17.2044,17.2113,334900.0
2009-11-03 09:50:00,25.1,25.19,25.04,25.07,229600.0,17.2044,17.2661,17.1633,17.1839,229600.0
2009-11-03 09:55:00,25.07,25.15,25.04,25.05,232500.0,17.1839,17.2387,17.1633,17.1702,232500.0
2009-11-03 10:00:00,25.05,25.08,24.91,25.0,625800.0,17.1702,17.1907,17.0742,17.1359,625800.0
2009-11-03 10:05:00,25.01,25.01,24.87,24.89,398600.0,17.1428,17.1428,17.0468,17.0605,398600.0
2009-11-03 10:10:00,24.89,24.94,24.84,24.89,283900.0,17.0605,17.0948,17.0262,17.0605,283900.0
2009-11-03 10:15:00,24.89,24.93,24.82,24.87,180800.0,17.0605,17.0879,17.0125,17.0468,180800.0
2009-11-03 10:20:00,24.86,24.86,24.66,24.7,475700.0,17.0399,17.0399,16.9028,16.9303,475700.0
2009-11-03 10:25:00,24.7,24.71,24.48,24.5,1051600.0,16.9303,16.9371,16.7795,16.7932,1051600.0
2009-11-03 10:30:00,24.49,24.73,24.47,24.69,535100.0,16.7863,16.9508,16.7726,16.9234,535100.0
2009-11-03 10:35:00,24.69,24.72,24.64,24.67,371100.0,16.9234,16.944,16.8891,16.9097,371100.0
2009-11-03 10:40:00,24.68,24.82,24.67,24.82,284200.0,16.9166,17.0125,16.9097,17.0125,284200.0
2009-11-03 10:45:00,24.81,24.9,24.8,24.86,304100.0,17.0057,17.0674,16.9988,17.0399,304100.0
2009-11-03 10:50:00,24.85,24.94,24.82,24.82,275400.0,17.0331,17.0948,17.0125,17.0125,275400.0
2009-11-03 10:55:00,24.82,24.88,24.81,24.83,290600.0,17.0125,17.0536,17.0057,17.0194,290600.0
2009-11-03 11:00:00,24.83,24.9,24.82,24.87,352300.0,17.0194,17.0674,17.0125,17.0468,352300.0
2009-11-03 11:05:00,24.87,24.89,24.76,24.83,177100.0,17.0468,17.0605,16.9714,17.0194,177100.0
2009-11-03 11:10:00,24.82,24.84,24.79,24.83,211000.0,17.0125,17.0262,16.992,17.0194,211000.0
2009-11-03 11:15:00,24.83,24.83,24.75,24.8,214700.0,17.0194,17.0194,16.9645,16.9988,214700.0
2009-11-03 11:20:00,24.8,24.85,24.77,24.82,185100.0,16.9988,17.0331,16.9782,17.0125,185100.0
2009-11-03 11:25:00,24.82,24.82,24.73,24.78,173100.0,17.0125,17.0125,16.9508,16.9851,173100.0
2009-11-03 11:30:00,24.78,24.82,24.73,24.79,113900.0,16.9851,17.0125,16.9508,16.992,113900.0
2009-11-03 11:35:00,24.8,24.8,24.71,24.75,151200.0,16.9988,16.9988,16.9371,16.9645,151200.0
2009-11-03 11:40:00,24.75,24.76,24.71,24.71,121200.0,16.9645,16.9714,16.9371,16.9371,121200.0
2009-11-03 11:45:00,24.71,24.79,24.68,24.78,79600.0,16.9371,16.992,16.9166,16.9851,79600.0
2009-11-03 11:50:00,24.79,24.85,24.76,24.85,48100.0,16.992,17.0331,16.9714,17.0331,48100.0
2009-11-03 11:55:00,24.84,24.88,24.82,24.82,49600.0,17.0262,17.0536,17.0125,17.0125,49600.0
2009-11-03 12:00:00,24.82,24.89,24.82,24.84,73200.0,17.0125,17.0605,17.0125,17.0262,73200.0
2009-11-03 12:05:00,24.84,24.88,24.66,24.87,138900.0,17.0262,17.0536,16.9028,17.0468,138900.0
2009-11-03 12:10:00,24.87,24.89,24.84,24.89,81400.0,17.0468,17.0605,17.0262,17.0605,81400.0
2009-11-03 12:15:00,24.89,24.89,24.82,24.84,107400.0,17.0605,17.0605,17.0125,17.0262,107400.0
2009-11-03 12:20:00,24.84,24.89,24.82,24.89,134300.0,17.0262,17.0605,17.0125,17.0605,134300.0
2009-11-03 12:25:00,24.88,24.91,24.84,24.85,114600.0,17.0536,17.0742,17.0262,17.0331,114600.0
2009-11-03 12:30:00,24.85,24.9,24.85,24.9,99800.0,17.0331,17.0674,17.0331,17.0674,99800.0
2009-11-03 12:35:00,24.9,25.0,24.89,24.98,174800.0,17.0674,17.1359,17.0605,17.1222,174800.0
2009-11-03 12:40:00,24.98,24.99,24.95,24.98,113600.0,17.1222,17.129,17.1016,17.1222,113600.0
2009-11-03 12:45:00,24.99,24.99,24.93,24.96,142800.0,17.129,17.129,17.0879,17.1085,142800.0
2009-11-03 12:50:00,24.97,24.99,24.92,24.92,98800.0,17.1153,17.129,17.0811,17.0811,98800.0
2009-11-03 12:55:00,24.93,24.97,24.93,24.94,72300.0,17.0879,17.1153,17.0879,17.0948,72300.0
2009-11-03 13:00:00,24.93,24.97,24.92,24.96,213100.0,17.0879,17.1153,17.0811,17.1085,213100.0
2009-11-03 13:05:00,24.97,24.99,24.94,24.96,150500.0,17.1153,17.129,17.0948,17.1085,150500.0
2009-11-03 13:10:00,24.97,25.01,24.93,25.0,124100.0,17.1153,17.1428,17.0879,17.1359,124100.0
2009-11-03 13:15:00,25.01,25.01,24.97,24.97,72700.0,17.1428,17.1428,17.1153,17.1153,72700.0
2009-11-03 13:20:00,24.98,25.0,24.94,24.97,134200.0,17.1222,17.1359,17.0948,17.1153,134200.0
2009-11-03 13:25:00,24.98,25.02,24.95,25.0,164400.0,17.1222,17.1496,17.1016,17.1359,164400.0
2009-11-03 13:30:00,24.99,25.04,24.98,25.03,139200.0,17.129,17.1633,17.1222,17.1565,139200.0
2009-11-03 13:35:00,25.03,25.06,25.02,25.05,183300.0,17.1565,17.177,17.1496,17.1702,183300.0
2009-11-03 13:40:00,25.05,25.07,25.02,25.02,135700.0,17.1702,17.1839,17.1496,17.1496,135700.0
2009-11-03 13:45:00,25.02,25.02,24.97,24.99,65400.0,17.1496,17.1496,17.1153,17.129,65400.0
2009-11-03 13:50:00,25.0,25.02,24.98,24.98,129500.0,17.1359,17.1496,17.1222,17.1222,129500.0
2009-11-03 13:55:00,24.99,25.08,24.98,25.07,115700.0,17.129,17.1907,17.1222,17.1839,115700.0
2009-11-03 14:00:00,25.07,25.1,25.05,25.07,105500.0,17.1839,17.2044,17.1702,17.1839,105500.0
2009-11-03 14:05:00,25.08,25.1,25.07,25.1,62500.0,17.1907,17.2044,17.1839,17.2044,62500.0
2009-11-03 14:10:00,25.09,25.11,25.07,25.08,144600.0,17.1976,17.2113,17.1839,17.1907,144600.0
2009-11-03 14:15:00,25.08,25.08,25.04,25.04,113200.0,17.1907,17.1907,17.1633,17.1633,113200.0
2009-11-03 14:20:00,25.04,25.07,25.0,25.01,185700.0,17.1633,17.1839,17.1359,17.1428,185700.0
2009-11-03 14:25:00,25.0,25.04,25.0,25.0,80000.0,17.1359,17.1633,17.1359,17.1359,80000.0
2009-11-03 14:30:00,25.0,25.04,24.96,24.97,183500.0,17.1359,17.1633,17.1085,17.1153,183500.0
2009-11-03 14:35:00,24.97,24.99,24.96,24.97,119500.0,17.1153,17.129,17.1085,17.1153,119500.0
2009-11-03 14:40:00,24.98,25.01,24.96,25.01,87000.0,17.1222,17.1428,17.1085,17.1428,87000.0
2009-11-03 14:45:00,25.01,25.01,24.95,25.0,104300.0,17.1428,17.1428,17.1016,17.1359,104300.0
2009-11-03 14:50:00,25.01,25.01,24.96,24.96,90400.0,17.1428,17.1428,17.1085,17.1085,90400.0
2009-11-03 14:55:00,24.98,24.99,24.91,24.97,233700.0,17.1222,17.129,17.0742,17.1153,233700.0
2009-11-03 15:00:00,24.97,24.98,24.93,24.96,162700.0,17.1153,17.1222,17.0879,17.1085,162700.0
2009-11-03 15:05:00,24.96,24.99,24.92,24.94,226200.0,17.1085,17.129,17.0811,17.0948,226200.0
2009-11-03 15:10:00,24.94,24.97,24.9,24.92,138900.0,17.0948,17.1153,17.0674,17.0811,138900.0
2009-11-03 15:15:00,24.92,24.96,24.91,24.93,193200.0,17.0811,17.1085,17.0742,17.0879,193200.0
2009-11-03 15:20:00,24.93,24.95,24.9,24.92,145900.0,17.0879,17.1016,17.0674,17.0811,145900.0
2009-11-03 15:25:00,24.92,24.97,24.91,24.96,73000.0,17.0811,17.1153,17.0742,17.1085,73000.0
2009-11-03 15:30:00,24.97,25.03,24.97,25.02,162900.0,17.1153,17.1565,17.1153,17.1496,162900.0
2009-11-03 15:35:00,25.02,25.05,25.01,25.05,136300.0,17.1496,17.1702,17.1428,17.1702,136300.0
2009-11-03 15:40:00,25.05,25.06,24.97,25.01,305000.0,17.1702,17.177,17.1153,17.1428,305000.0
2009-11-03 15:45:00,25.0,25.03,24.98,24.99,505000.0,17.1359,17.1565,17.1222,17.129,505000.0
2009-11-03 15:50:00,24.99,25.0,24.97,25.0,382400.0,17.129,17.1359,17.1153,17.1359,382400.0
2009-11-03 15:55:00,25.0,25.0,24.97,25.0,760400.0,17.1359,17.1359,17.1153,17.1359,760400.0
2009-11-04 09:30:00,25.27,25.27,25.05,25.11,398000.0,17.321,17.321,17.1702,17.2113,398000.0
2009-11-04 09:35:00,25.11,25.17,25.09,25.1,263800.0,17.2113,17.2524,17.1976,17.2044,263800.0
2009-11-04 09:40:00,25.1,25.13,25.01,25.01,258600.0,17.2044,17.225,17.1428,17.1428,258600.0
2009-11-04 09:45:00,25.01,25.1,25.0,25.01,283900.0,17.1428,17.2044,17.1359,17.1428,283900.0
2009-11-04 09:50:00,25.01,25.05,24.95,24.96,331300.0,17.1428,17.1702,17.1016,17.1085,331300.0
2009-11-04 09:55:00,24.96,25.09,24.96,25.06,167000.0,17.1085,17.1976,17.1085,17.177,167000.0
2009-11-04 10:00:00,25.06,25.2,24.99,25.14,455600.0,17.177,17.273,17.129,17.2319,455600.0
2009-11-04 10:05:00,25.14,25.17,25.09,25.12,390200.0,17.2319,17.2524,17.1976,17.2181,390200.0
2009-11-04 10:10:00,25.12,25.19,25.1,25.16,308700.0,17.2181,17.2661,17.2044,17.2456,308700.0
2009-11-04 10:15:00,25.17,25.21,25.16,25.17,207700.0,17.2524,17.2798,17.2456,17.2524,207700.0
2009-11-04 10:20:00,25.18,25.27,25.17,25.26,300400.0,17.2593,17.321,17.2524,17.3141,300400.0
2009-11-04 10:25:00,25.26,25.31,25.26,25.27,277700.0,17.3141,17.3484,17.3141,17.321,277700.0
2009-11-04 10:30:00,25.27,25.34,25.27,25.28,175100.0,17.321,17.3689,17.321,17.3278,175100.0
2009-11-04 10:35:00,25.29,25.32,25.28,25.29,255000.0,17.3347,17.3552,17.3278,17.3347,255000.0
2009-11-04 10:40:00,25.3,25.3,25.28,25.3,293200.0,17.3415,17.3415,17.3278,17.3415,293200.0
2009-11-04 10:45:00,25.3,25.39,25.29,25.38,136300.0,17.3415,17.4032,17.3347,17.3964,136300.0
2009-11-04 10:50:00,25.38,25.44,25.37,25.42,167100.0,17.3964,17.4375,17.3895,17.4238,167100.0
2009-11-04 10:55:00,25.43,25.45,25.41,25.44,70800.0,17.4306,17.4443,17.4169,17.4375,70800.0
2009-11-04 11:00:00,25.44,25.49,25.43,25.49,333100.0,17.4375,17.4718,17.4306,17.4718,333100.0
2009-11-04 11:05:00,25.49,25.5,25.45,25.45,75200.0,17.4718,17.4786,17.4443,17.4443,75200.0
2009-11-04 11:10:00,25.45,25.46,25.41,25.41,116300.0,17.4443,17.4512,17.4169,17.4169,116300.0
2009-11-04 11:15:00,25.41,25.43,25.38,25.39,139200.0,17.4169,17.4306,17.3964,17.4032,139200.0
2009-11-04 11:20:00,25.4,25.42,25.36,25.4,133100.0,17.4101,17.4238,17.3827,17.4101,133100.0
2009-11-04 11:25:00,25.41,25.42,25.38,25.38,64000.0,17.4169,17.4238,17.3964,17.3964,64000.0
2009-11-04 11:30:00,25.38,25.39,25.34,25.34,81900.0,17.3964,17.4032,17.3689,17.3689,81900.0
2009-11-04 11:35:00,25.34,25.36,25.34,25.34,46000.0,17.3689,17.3827,17.3689,17.3689,46000.0
2009-11-04 11:40:00,25.34,25.35,25.32,25.32,53900.0,17.3689,17.3758,17.3552,17.3552,53900.0
2009-11-04 11:45:00,25.31,25.34,25.31,25.32,183100.0,17.3484,17.3689,17.3484,17.3552,183100.0
2009-11-04 11:50:00,25.32,25.37,25.31,25.35,80700.0,17.3552,17.3895,17.3484,17.3758,80700.0
2009-11-04 11:55:00,25.36,25.36,25.3,25.32,84900.0,17.3827,17.3827,17.3415,17.3552,84900.0
2009-11-04 12:00:00,25.31,25.36,25.29,25.34,102500.0,17.3484,17.3827,17.3347,17.3689,102500.0
2009-11-04 12:05:00,25.34,25.34,25.31,25.34,64000.0,17.3689,17.3689,17.3484,17.3689,64000.0
2009-11-04 12:10:00,25.34,25.34,25.28,25.33,113100.0,17.3689,17.3689,17.3278,17.3621,113100.0
2009-11-04 12:15:00,25.33,25.37,25.33,25.35,158800.0,17.3621,17.3895,17.3621,17.3758,158800.0
2009-11-04 12:20:00,25.35,25.39,25.35,25.39,71000.0,17.3758,17.4032,17.3758,17.4032,71000.0
2009-11-04 12:25:00,25.38,25.39,25.38,25.39,31000.0,17.3964,17.4032,17.3964,17.4032,31000.0
2009-11-04 12:30:00,25.39,25.42,25.39,25.41,72400.0,17.4032,17.4238,17.4032,17.4169,72400.0
2009-11-04 12:35:00,25.41,25.44,25.4,25.44,38900.0,17.4169,17.4375,17.4101,17.4375,38900.0
2009-11-04 12:40:00,25.44,25.47,25.43,25.47,89100.0,17.4375,17.4581,17.4306,17.4581,89100.0
2009-11-04 12:45:00,25.47,25.47,25.39,25.4,101800.0,17.4581,17.4581,17.4032,17.4101,101800.0
2009-11-04 12:50:00,25.4,25.4,25.38,25.38,43600.0,17.4101,17.4101,17.3964,17.3964,43600.0
2009-11-04 12:55:00,25.38,25.39,25.38,25.38,17500.0,17.3964,17.4032,17.3964,17.3964,17500.0
2009-11-04 13:00:00,25.38,25.39,25.36,25.36,76500.0,17.3964,17.4032,17.3827,17.3827,76500.0
2009-11-04 13:05:00,25.36,25.37,25.33,25.33,47400.0,17.3827,17.3895,17.3621,17.3621,47400.0
2009-11-04 13:10:00,25.34,25.36,25.33,25.35,78100.0,17.3689,17.3827,17.3621,17.3758,78100.0
2009-11-04 13:15:00,25.36,25.36,25.35,25.35,22400.0,17.3827,17.3827,17.3758,17.3758,22400.0
2009-11-04 13:20:00,25.36,25.36,25.33,25.33,57800.0,17.3827,17.3827,17.3621,17.3621,57800.0
2009-11-04 13:25:00,25.34,25.34,25.3,25.31,51800.0,17.3689,17.3689,17.3415,17.3484,51800.0
2009-11-04 13:30:00,25.3,25.35,25.3,25.35,102900.0,17.3415,17.3758,17.3415,17.3758,102900.0
2009-11-04 13:35:00,25.35,25.36,25.33,25.33,34100.0,17.3758,17.3827,17.3621,17.3621,34100.0
2009-11-04 13:40:00,25.33,25.34,25.32,25.32,32200.0,17.3621,17.3689,17.3552,17.3552,32200.0
2009-11-04 13:45:00,25.33,25.33,25.31,25.32,71400.0,17.3621,17.3621,17.3484,17.3552,71400.0
2009-11-04 13:50:00,25.32,25.33,25.3,25.33,51700.0,17.3552,17.3621,17.3415,17.3621,51700.0
2009-11-04 13:55:00,25.32,25.37,25.32,25.34,69800.0,17.3552,17.3895,17.3552,17.3689,69800.0
2009-11-04 14:00:00,25.34,25.38,25.32,25.37,70700.0,17.3689,17.3964,17.3552,17.3895,70700.0
2009-11-04 14:05:00,25.38,25.4,25.35,25.4,106100.0,17.3964,17.4101,17.3758,17.4101,106100.0
2009-11-04 14:10:00,25.4,25.44,25.39,25.42,70000.0,17.4101,17.4375,17.4032,17.4238,70000.0
2009-11-04 14:15:00,25.42,25.48,25.28,25.3,164200.0,17.4238,17.4649,17.3278,17.3415,164200.0
2009-11-04 14:20:00,25.3,25.5,25.3,25.42,321700.0,17.3415,17.4786,17.3415,17.4238,321700.0
2009-11-04 14:25:00,25.42,25.44,25.26,25.3,437200.0,17.4238,17.4375,17.3141,17.3415,437200.0
2009-11-04 14:30:00,25.3,25.46,25.25,25.43,475700.0,17.3415,17.4512,17.3073,17.4306,475700.0
2009-11-04 14:35:00,25.44,25.46,25.4,25.44,288100.0,17.4375,17.4512,17.4101,17.4375,288100.0
2009-11-04 14:40:00,25.44,25.5,25.39,25.4,617600.0,17.4375,17.4786,17.4032,17.4101,617600.0
2009-11-04 14:45:00,25.4,25.43,25.36,25.4,383800.0,17.4101,17.4306,17.3827,17.4101,383800.0
2009-11-04 14:50:00,25.4,25.41,25.31,25.32,502800.0,17.4101,17.4169,17.3484,17.3552,502800.0
2009-11-04 14:55:00,25.31,25.32,25.24,25.28,412700.0,17.3484,17.3552,17.3004,17.3278,412700.0
2009-11-04 15:00:00,25.28,25.28,25.18,25.2,349200.0,17.3278,17.3278,17.2593,17.273,349200.0
2009-11-04 15:05:00,25.21,25.24,25.17,25.24,756300.0,17.2798,17.3004,17.2524,17.3004,756300.0
2009-11-04 15:10:00,25.24,25.26,25.16,25.23,497700.0,17.3004,17.3141,17.2456,17.2935,497700.0
2009-11-04 15:15:00,25.23,25.25,25.18,25.23,359400.0,17.2935,17.3073,17.2593,17.2935,359400.0
2009-11-04 15:20:00,25.23,25.23,25.16,25.21,319900.0,17.2935,17.2935,17.2456,17.2798,319900.0
2009-11-04 15:25:00,25.22,25.23,25.17,25.18,298700.0,17.2867,17.2935,17.2524,17.2593,298700.0
2009-11-04 15:30:00,25.21,25.22,25.05,25.12,421900.0,17.2798,17.2867,17.1702,17.2181,421900.0
2009-11-04 15:35:00,25.11,25.16,25.03,25.08,402000.0,17.2113,17.2456,17.1565,17.1907,402000.0
2009-11-04 15:40:00,25.08,25.09,24.99,25.02,676500.0,17.1907,17.1976,17.129,17.1496,676500.0
2009-11-04 15:45:00,25.02,25.02,24.96,24.97,560300.0,17.1496,17.1496,17.1085,17.1153,560300.0
2009-11-04 15:50:00,24.96,24.99,24.92,24.97,728500.0,17.1085,17.129,17.0811,17.1153,728500.0
2009-11-04 15:55:00,24.97,24.97,24.9,24.97,817900.0,17.1153,17.1153,17.0674,17.1153,817900.0
2009-11-05 09:30:00,25.28,25.28,25.16,25.22,413700.0,17.3278,17.3278,17.2456,17.2867,413700.0
2009-11-05 09:35:00,25.23,25.25,25.15,25.2,308500.0,17.2935,17.3073,17.2387,17.273,308500.0
2009-11-05 09:40:00,25.2,25.22,25.13,25.14,244100.0,17.273,17.2867,17.225,17.2319,244100.0
2009-11-05 09:45:00,25.14,25.22,25.13,25.2,223800.0,17.2319,17.2867,17.225,17.273,223800.0
2009-11-05 09:50:00,25.2,25.36,25.2,25.36,184700.0,17.273,17.3827,17.273,17.3827,184700.0
2009-11-05 09:55:00,25.35,25.46,25.35,25.45,213600.0,17.3758,17.4512,17.3758,17.4443,213600.0
2009-11-05 10:00:00,25.44,25.48,25.42,25.43,304100.0,17.4375,17.4649,17.4238,17.4306,304100.0
2009-11-05 10:05:00,25.43,25.45,25.37,25.39,210100.0,17.4306,17.4443,17.3895,17.4032,210100.0
2009-11-05 10:10:00,25.4,25.43,25.38,25.42,126300.0,17.4101,17.4306,17.3964,17.4238,126300.0
2009-11-05 10:15:00,25.43,25.47,25.42,25.43,183000.0,17.4306,17.4581,17.4238,17.4306,183000.0
2009-11-05 10:20:00,25.44,25.47,25.42,25.46,175200.0,17.4375,17.4581,17.4238,17.4512,175200.0
2009-11-05 10:25:00,25.46,25.53,25.44,25.51,201000.0,17.4512,17.4992,17.4375,17.4855,201000.0
2009-11-05 10:30:00,25.51,25.54,25.48,25.53,340900.0,17.4855,17.506,17.4649,17.4992,340900.0
2009-11-05 10:35:00,25.52,25.64,25.51,25.64,369300.0,17.4923,17.5746,17.4855,17.5746,369300.0
2009-11-05 10:40:00,25.64,25.68,25.62,25.67,246600.0,17.5746,17.602,17.5609,17.5951,246600.0
2009-11-05 10:45:00,25.67,25.78,25.66,25.77,215300.0,17.5951,17.6705,17.5883,17.6637,215300.0
2009-11-05 10:50:00,25.77,25.8,25.75,25.76,434600.0,17.6637,17.6842,17.65,17.6568,434600.0
2009-11-05 10:55:00,25.75,25.79,25.75,25.75,148300.0,17.65,17.6774,17.65,17.65,148300.0
2009-11-05 11:00:00,25.76,25.78,25.75,25.76,114800.0,17.6568,17.6705,17.65,17.6568,114800.0
2009-11-05 11:05:00,25.76,25.8,25.75,25.78,153800.0,17.6568,17.6842,17.65,17.6705,153800.0
2009-11-05 11:10:00,25.78,25.81,25.75,25.78,186700.0,17.6705,17.6911,17.65,17.6705,186700.0
2009-11-05 11:15:00,25.78,25.79,25.72,25.73,199000.0,17.6705,17.6774,17.6294,17.6363,199000.0
2009-11-05 11:20:00,25.74,25.75,25.73,25.75,103000.0,17.6431,17.65,17.6363,17.65,103000.0
2009-11-05 11:25:00,25.75,25.76,25.74,25.75,109500.0,17.65,17.6568,17.6431,17.65,109500.0
2009-11-05 11:30:00,25.74,25.75,25.68,25.69,321700.0,17.6431,17.65,17.602,17.6088,321700.0
2009-11-05 11:35:00,25.69,25.73,25.68,25.72,69900.0,17.6088,17.6363,17.602,17.6294,69900.0
2009-11-05 11:40:00,25.72,25.73,25.63,25.65,84000.0,17.6294,17.6363,17.5677,17.5814,84000.0
2009-11-05 11:45:00,25.64,25.65,25.57,25.58,100600.0,17.5746,17.5814,17.5266,17.5334,100600.0
2009-11-05 11:50:00,25.57,25.63,25.57,25.61,147300.0,17.5266,17.5677,17.5266,17.554,147300.0
2009-11-05 11:55:00,25.62,25.63,25.61,25.63,36600.0,17.5609,17.5677,17.554,17.5677,36600.0
2009-11-05 12:00:00,25.63,25.68,25.61,25.61,80000.0,17.5677,17.602,17.554,17.554,80000.0
2009-11-05 12:05:00,25.62,25.65,25.6,25.64,203700.0,17.5609,17.5814,17.5472,17.5746,203700.0
2009-11-05 12:10:00,25.64,25.65,25.57,25.57,135800.0,17.5746,17.5814,17.5266,17.5266,135800.0
2009-11-05 12:15:00,25.57,25.6,25.55,25.59,64000.0,17.5266,17.5472,17.5129,17.5403,64000.0
2009-11-05 12:20:00,25.6,25.61,25.57,25.58,72700.0,17.5472,17.554,17.5266,17.5334,72700.0
2009-11-05 12:25:00,25.58,25.61,25.52,25.54,216500.0,17.5334,17.554,17.4923,17.506,216500.0
2009-11-05 12:30:00,25.54,25.57,25.34,25.51,1762800.0,17.506,17.5266,17.3689,17.4855,1762800.0
2009-11-05 12:35:00,25.51,25.58,25.51,25.57,218800.0,17.4855,17.5334,17.4855,17.5266,218800.0
2009-11-05 12:40:00,25.57,25.67,25.56,25.67,164000.0,17.5266,17.5951,17.5197,17.5951,164000.0
2009-11-05 12:45:00,25.67,25.75,25.67,25.72,132500.0,17.5951,17.65,17.5951,17.6294,132500.0
2009-11-05 12:50:00,25.71,25.72,25.65,25.67,82100.0,17.6226,17.6294,17.5814,17.5951,82100.0
2009-11-05 12:55:00,25.67,25.76,25.67,25.75,158500.0,17.5951,17.6568,17.5951,17.65,158500.0
2009-11-05 13:00:00,25.76,25.77,25.71,25.71,139500.0,17.6568,17.6637,17.6226,17.6226,139500.0
2009-11-05 13:05:00,25.72,25.74,25.69,25.69,51200.0,17.6294,17.6431,17.6088,17.6088,51200.0
2009-11-05 13:10:00,25.69,25.73,25.68,25.72,66500.0,17.6088,17.6363,17.602,17.6294,66500.0
2009-11-05 13:15:00,25.73,25.75,25.69,25.74,141700.0,17.6363,17.65,17.6088,17.6431,141700.0
2009-11-05 13:20:00,25.74,25.76,25.72,25.73,38200.0,17.6431,17.6568,17.6294,17.6363,38200.0
2009-11-05 13:25:00,25.72,25.73,25.69,25.69,43700.0,17.6294,17.6363,17.6088,17.6088,43700.0
2009-11-05 13:30:00,25.7,25.72,25.69,25.71,45200.0,17.6157,17.6294,17.6088,17.6226,45200.0
2009-11-05 13:35:00,25.71,25.73,25.69,25.71,61500.0,17.6226,17.6363,17.6088,17.6226,61500.0
2009-11-05 13:40:00,25.71,25.72,25.69,25.72,117200.0,17.6226,17.6294,17.6088,17.6294,117200.0
2009-11-05 13:45:00,25.71,25.74,25.71,25.73,59000.0,17.6226,17.6431,17.6226,17.6363,59000.0
2009-11-05 13:50:00,25.72,25.73,25.66,25.7,66500.0,17.6294,17.6363,17.5883,17.6157,66500.0
2009-11-05 13:55:00,25.69,25.72,25.66,25.66,48300.0,17.6088,17.6294,17.5883,17.5883,48300.0
2009-11-05 14:00:00,25.66,25.69,25.64,25.69,68300.0,17.5883,17.6088,17.5746,17.6088,68300.0
2009-11-05 14:05:00,25.69,25.69,25.63,25.65,129400.0,17.6088,17.6088,17.5677,17.5814,129400.0
2009-11-05 14:10:00,25.66,25.66,25.63,25.63,42800.0,17.5883,17.5883,17.5677,17.5677,42800.0
2009-11-05 14:15:00,25.62,25.65,25.61,25.61,56300.0,17.5609,17.5814,17.554,17.554,56300.0
2009-11-05 14:20:00,25.61,25.67,25.61,25.63,125500.0,17.554,17.5951,17.554,17.5677,125500.0
2009-11-05 14:25:00,25.64,25.69,25.64,25.66,107900.0,17.5746,17.6088,17.5746,17.5883,107900.0
2009-11-05 14:30:00,25.67,25.68,25.65,25.66,60200.0,17.5951,17.602,17.5814,17.5883,60200.0
2009-11-05 14:35:00,25.65,25.66,25.63,25.64,79500.0,17.5814,17.5883,17.5677,17.5746,79500.0
2009-11-05 14:40:00,25.63,25.68,25.63,25.66,73300.0,17.5677,17.602,17.5677,17.5883,73300.0
2009-11-05 14:45:00,25.65,25.72,25.65,25.7,81900.0,17.5814,17.6294,17.5814,17.6157,81900.0
2009-11-05 14:50:00,25.7,25.75,25.69,25.7,114100.0,17.6157,17.65,17.6088,17.6157,114100.0
2009-11-05 14:55:00,25.7,25.75,25.7,25.72,151300.0,17.6157,17.65,17.6157,17.6294,151300.0
2009-11-05 15:00:00,25.72,25.72,25.66,25.66,250000.0,17.6294,17.6294,17.5883,17.5883,250000.0
2009-11-05 15:05:00,25.67,25.68,25.65,25.65,174500.0,17.5951,17.602,17.5814,17.5814,174500.0
2009-11-05 15:10:00,25.66,25.66,25.59,25.61,292900.0,17.5883,17.5883,17.5403,17.554,292900.0
2009-11-05 15:15:00,25.6,25.67,25.6,25.67,139400.0,17.5472,17.5951,17.5472,17.5951,139400.0
2009-11-05 15:20:00,25.67,25.67,25.61,25.63,79400.0,17.5951,17.5951,17.554,17.5677,79400.0
2009-11-05 15:25:00,25.63,25.63,25.6,25.61,109100.0,17.5677,17.5677,17.5472,17.554,109100.0
2009-11-05 15:30:00,25.61,25.64,25.6,25.62,237000.0,17.554,17.5746,17.5472,17.5609,237000.0
2009-11-05 15:35:00,25.62,25.67,25.61,25.65,136000.0,17.5609,17.5951,17.554,17.5814,136000.0
2009-11-05 15:40:00,25.66,25.69,25.65,25.67,125400.0,17.5883,17.6088,17.5814,17.5951,125400.0
2009-11-05 15:45:00,25.66,25.67,25.63,25.64,274600.0,17.5883,17.5951,17.5677,17.5746,274600.0
2009-11-05 15:50:00,25.64,25.68,25.63,25.64,445300.0,17.5746,17.602,17.5677,17.5746,445300.0
2009-11-05 15:55:00,25.63,25.64,25.63,25.64,639100.0,17.5677,17.5746,17.5677,17.5746,639100.0
2009-11-06 09:30:00,25.87,25.97,25.8,25.95,486500.0,17.7322,17.8008,17.6842,17.7871,486500.0
2009-11-06 09:35:00,25.96,26.19,25.95,26.13,455300.0,17.7939,17.9516,17.7871,17.9104,455300.0
2009-11-06 09:40:00,26.12,26.27,26.1,26.22,542500.0,17.9036,18.0064,17.8899,17.9721,542500.0
2009-11-06 09:45:00,26.22,26.27,26.2,26.23,385000.0,17.9721,18.0064,17.9584,17.979,385000.0
2009-11-06 09:50:00,26.23,26.23,26.16,26.2,464500.0,17.979,17.979,17.931,17.9584,464500.0
2009-11-06 09:55:00,26.21,26.27,26.2,26.23,227400.0,17.9653,18.0064,17.9584,17.979,227400.0
2009-11-06 10:00:00,26.23,26.29,26.17,26.18,276100.0,17.979,18.0201,17.9379,17.9447,276100.0
2009-11-06 10:05:00,26.18,26.27,26.17,26.23,309100.0,17.9447,18.0064,17.9379,17.979,309100.0
2009-11-06 10:10:00,26.23,26.26,26.19,26.22,263500.0,17.979,17.9995,17.9516,17.9721,263500.0
2009-11-06 10:15:00,26.22,26.23,26.17,26.21,194100.0,17.9721,17.979,17.9379,17.9653,194100.0
2009-11-06 10:20:00,26.2,26.2,26.1,26.1,121800.0,17.9584,17.9584,17.8899,17.8899,121800.0
2009-11-06 10:25:00,26.12,26.12,25.96,25.96,360700.0,17.9036,17.9036,17.7939,17.7939,360700.0
2009-11-06 10:30:00,25.96,26.02,25.89,26.0,431700.0,17.7939,17.835,17.7459,17.8213,431700.0
2009-11-06 10:35:00,25.99,26.0,25.91,25.92,195800.0,17.8145,17.8213,17.7596,17.7665,195800.0
2009-11-06 10:40:00,25.92,25.93,25.82,25.9,227400.0,17.7665,17.7734,17.698,17.7528,227400.0
2009-11-06 10:45:00,25.91,26.04,25.87,25.99,321100.0,17.7596,17.8487,17.7322,17.8145,321100.0
2009-11-06 10:50:00,25.98,26.08,25.96,26.08,238800.0,17.8076,17.8762,17.7939,17.8762,238800.0
2009-11-06 10:55:00,26.07,26.12,26.03,26.09,131700.0,17.8693,17.9036,17.8419,17.883,131700.0
2009-11-06 11:00:00,26.1,26.17,26.07,26.17,124300.0,17.8899,17.9379,17.8693,17.9379,124300.0
2009-11-06 11:05:00,26.17,26.22,26.13,26.2,253200.0,17.9379,17.9721,17.9104,17.9584,253200.0
2009-11-06 11:10:00,26.2,26.21,26.15,26.17,235800.0,17.9584,17.9653,17.9241,17.9379,235800.0
2009-11-06 11:15:00,26.17,26.2,26.14,26.18,136200.0,17.9379,17.9584,17.9173,17.9447,136200.0
2009-11-06 11:20:00,26.18,26.21,26.13,26.14,158500.0,17.9447,17.9653,17.9104,17.9173,158500.0
2009-11-06 11:25:00,26.13,26.2,26.13,26.17,109800.0,17.9104,17.9584,17.9104,17.9379,109800.0
2009-11-06 11:30:00,26.17,26.22,26.16,26.17,275000.0,17.9379,17.9721,17.931,17.9379,275000.0
2009-11-06 11:35:00,26.18,26.24,26.17,26.22,129600.0,17.9447,17.9858,17.9379,17.9721,129600.0
2009-11-06 11:40:00,26.22,26.27,26.21,26.25,85700.0,17.9721,18.0064,17.9653,17.9927,85700.0
2009-11-06 11:45:00,26.24,26.24,26.22,26.23,67700.0,17.9858,17.9858,17.9721,17.979,67700.0
2009-11-06 11:50:00,26.22,26.24,26.19,26.21,122200.0,17.9721,17.9858,17.9516,17.9653,122200.0
2009-11-06 11:55:00,26.21,26.21,26.14,26.15,96000.0,17.9653,17.9653,17.9173,17.9241,96000.0
2009-11-06 12:00:00,26.15,26.2,26.15,26.17,59400.0,17.9241,17.9584,17.9241,17.9379,59400.0
2009-11-06 12:05:00,26.16,26.19,26.14,26.18,58900.0,17.931,17.9516,17.9173,17.9447,58900.0
2009-11-06 12:10:00,26.18,26.24,26.18,26.23,99000.0,17.9447,17.9858,17.9447,17.979,99000.0
2009-11-06 12:15:00,26.23,26.24,26.22,26.22,64600.0,17.979,17.9858,17.9721,17.9721,64600.0
2009-11-06 12:20:00,26.22,26.26,26.22,26.25,79700.0,17.9721,17.9995,17.9721,17.9927,79700.0
2009-11-06 12:25:00,26.25,26.27,26.22,26.22,57500.0,17.9927,18.0064,17.9721,17.9721,57500.0
2009-11-06 12:30:00,26.23,26.25,26.23,26.24,39700.0,17.979,17.9927,17.979,17.9858,39700.0
2009-11-06 12:35:00,26.25,26.27,26.21,26.23,133900.0,17.9927,18.0064,17.9653,17.979,133900.0
2009-11-06 12:40:00,26.24,26.25,26.15,26.18,109100.0,17.9858,17.9927,17.9241,17.9447,109100.0
2009-11-06 12:45:00,26.18,26.19,26.1,26.1,96800.0,17.9447,17.9516,17.8899,17.8899,96800.0
2009-11-06 12:50:00,26.1,26.18,26.09,26.14,133200.0,17.8899,17.9447,17.883,17.9173,133200.0
2009-11-06 12:55:00,26.13,26.17,26.13,26.15,33400.0,17.9104,17.9379,17.9104,17.9241,33400.0
2009-11-06 13:00:00,26.14,26.18,26.12,26.13,51100.0,17.9173,17.9447,17.9036,17.9104,51100.0
2009-11-06 13:05:00,26.12,26.17,26.12,26.17,26800.0,17.9036,17.9379,17.9036,17.9379,26800.0
2009-11-06 13:10:00,26.17,26.25,26.17,26.25,116400.0,17.9379,17.9927,17.9379,17.9927,116400.0
2009-11-06 13:15:00,26.25,26.28,26.24,26.28,167600.0,17.9927,18.0133,17.9858,18.0133,167600.0
2009-11-06 13:20:00,26.28,26.29,26.26,26.27,117600.0,18.0133,18.0201,17.9995,18.0064,117600.0
2009-11-06 13:25:00,26.28,26.29,26.24,26.24,74900.0,18.0133,18.0201,17.9858,17.9858,74900.0
2009-11-06 13:30:00,26.25,26.27,26.22,26.24,136600.0,17.9927,18.0064,17.9721,17.9858,136600.0
2009-11-06 13:35:00,26.25,26.27,26.21,26.22,96300.0,17.9927,18.0064,17.9653,17.9721,96300.0
2009-11-06 13:40:00,26.21,26.25,26.2,26.22,83000.0,17.9653,17.9927,17.9584,17.9721,83000.0
2009-11-06 13:45:00,26.22,26.25,26.19,26.21,74600.0,17.9721,17.9927,17.9516,17.9653,74600.0
2009-11-06 13:50:00,26.21,26.23,26.19,26.21,50800.0,17.9653,17.979,17.9516,17.9653,50800.0
2009-11-06 13:55:00,26.21,26.23,26.19,26.23,90700.0,17.9653,17.979,17.9516,17.979,90700.0
2009-11-06 14:00:00,26.23,26.23,26.16,26.18,194600.0,17.979,17.979,17.931,17.9447,194600.0
2009-11-06 14:05:00,26.18,26.19,26.11,26.16,164400.0,17.9447,17.9516,17.8967,17.931,164400.0
2009-11-06 14:10:00,26.16,26.19,26.15,26.16,74300.0,17.931,17.9516,17.9241,17.931,74300.0
2009-11-06 14:15:00,26.16,26.17,26.14,26.15,67400.0,17.931,17.9379,17.9173,17.9241,67400.0
2009-11-06 14:20:00,26.14,26.16,26.13,26.15,68400.0,17.9173,17.931,17.9104,17.9241,68400.0
2009-11-06 14:25:00,26.15,26.19,26.14,26.19,553200.0,17.9241,17.9516,17.9173,17.9516,553200.0
2009-11-06 14:30:00,26.18,26.19,26.18,26.19,48700.0,17.9447,17.9516,17.9447,17.9516,48700.0
2009-11-06 14:35:00,26.19,26.21,26.18,26.21,62300.0,17.9516,17.9653,17.9447,17.9653,62300.0
2009-11-06 14:40:00,26.2,26.21,26.17,26.17,92200.0,17.9584,17.9653,17.9379,17.9379,92200.0
2009-11-06 14:45:00,26.18,26.18,26.15,26.16,50900.0,17.9447,17.9447,17.9241,17.931,50900.0
2009-11-06 14:50:00,26.16,26.19,26.11,26.12,138800.0,17.931,17.9516,17.8967,17.9036,138800.0
2009-11-06 14:55:00,26.11,26.12,26.08,26.11,53400.0,17.8967,17.9036,17.8762,17.8967,53400.0
2009-11-06 15:00:00,26.11,26.11,26.05,26.07,146500.0,17.8967,17.8967,17.8556,17.8693,146500.0
2009-11-06 15:05:00,26.06,26.11,26.06,26.09,106600.0,17.8625,17.8967,17.8625,17.883,106600.0
2009-11-06 15:10:00,26.09,26.12,26.08,26.08,126800.0,17.883,17.9036,17.8762,17.8762,126800.0
2009-11-06 15:15:00,26.08,26.14,26.08,26.14,139400.0,17.8762,17.9173,17.8762,17.9173,139400.0
2009-11-06 15:20:00,26.15,26.18,26.13,26.14,234200.0,17.9241,17.9447,17.9104,17.9173,234200.0
2009-11-06 15:25:00,26.15,26.18,26.15,26.17,101900.0,17.9241,17.9447,17.9241,17.9379,101900.0
2009-11-06 15:30:00,26.18,26.2,26.15,26.16,152300.0,17.9447,17.9584,17.9241,17.931,152300.0
2009-11-06 15:35:00,26.16,26.2,26.16,26.17,100000.0,17.931,17.9584,17.931,17.9379,100000.0
2009-11-06 15:40:00,26.17,26.21,26.16,26.21,153500.0,17.9379,17.9653,17.931,17.9653,153500.0
2009-11-06 15:45:00,26.21,26.21,26.15,26.17,261500.0,17.9653,17.9653,17.9241,17.9379,261500.0
2009-11-06 15:50:00,26.18,26.19,26.1,26.1,669200.0,17.9447,17.9516,17.8899,17.8899,669200.0
2009-11-06 15:55:00,26.1,26.11,26.06,26.09,1043100.0,17.8899,17.8967,17.8625,17.883,1043100.0
2009-11-09 09:30:00,26.31,26.39,26.2,26.37,449200.0,18.0338,18.0887,17.9584,18.0749,449200.0
2009-11-09 09:35:00,26.37,26.39,26.28,26.36,220400.0,18.0749,18.0887,18.0133,18.0681,220400.0
2009-11-09 09:40:00,26.36,26.47,26.36,26.42,233200.0,18.0681,18.1435,18.0681,18.1092,233200.0
2009-11-09 09:45:00,26.42,26.47,26.22,26.41,161000.0,18.1092,18.1435,17.9721,18.1024,161000.0
2009-11-09 09:50:00,26.4,26.41,26.38,26.38,140500.0,18.0955,18.1024,18.0818,18.0818,140500.0
2009-11-09 09:55:00,26.39,26.4,26.34,26.38,168900.0,18.0887,18.0955,18.0544,18.0818,168900.0
2009-11-09 10:00:00,26.39,26.41,26.39,26.4,212500.0,18.0887,18.1024,18.0887,18.0955,212500.0
2009-11-09 10:05:00,26.39,26.55,26.39,26.53,331200.0,18.0887,18.1983,18.0887,18.1846,331200.0
2009-11-09 10:10:00,26.53,26.59,26.53,26.56,292100.0,18.1846,18.2257,18.1846,18.2052,292100.0
2009-11-09 10:15:00,26.57,26.58,26.54,26.55,96600.0,18.212,18.2189,18.1915,18.1983,96600.0
2009-11-09 10:20:00,26.54,26.56,26.52,26.53,160100.0,18.1915,18.2052,18.1778,18.1846,160100.0
2009-11-09 10:25:00,26.53,26.54,26.48,26.48,118900.0,18.1846,18.1915,18.1503,18.1503,118900.0
2009-11-09 10:30:00,26.47,26.49,26.44,26.46,94900.0,18.1435,18.1572,18.1229,18.1366,94900.0
2009-11-09 10:35:00,26.46,26.48,26.45,26.46,54400.0,18.1366,18.1503,18.1298,18.1366,54400.0
2009-11-09 10:40:00,26.47,26.55,26.46,26.53,132600.0,18.1435,18.1983,18.1366,18.1846,132600.0
2009-11-09 10:45:00,26.53,26.54,26.49,26.51,88600.0,18.1846,18.1915,18.1572,18.1709,88600.0
2009-11-09 10:50:00,26.51,26.52,26.48,26.51,123900.0,18.1709,18.1778,18.1503,18.1709,123900.0
2009-11-09 10:55:00,26.51,26.54,26.49,26.5,136900.0,18.1709,18.1915,18.1572,18.1641,136900.0
2009-11-09 11:00:00,26.51,26.56,26.5,26.55,139900.0,18.1709,18.2052,18.1641,18.1983,139900.0
2009-11-09 11:05:00,26.54,26.56,26.52,26.55,126000.0,18.1915,18.2052,18.1778,18.1983,126000.0
2009-11-09 11:10:00,26.55,26.59,26.55,26.57,127700.0,18.1983,18.2257,18.1983,18.212,127700.0
2009-11-09 11:15:00,26.58,26.64,26.57,26.61,149300.0,18.2189,18.26,18.212,18.2394,149300.0
2009-11-09 11:20:00,26.61,26.63,26.58,26.58,87900.0,18.2394,18.2532,18.2189,18.2189,87900.0
2009-11-09 11:25:00,26.58,26.61,26.57,26.61,126400.0,18.2189,18.2394,18.212,18.2394,126400.0
2009-11-09 11:30:00,26.6,26.61,26.59,26.59,56100.0,18.2326,18.2394,18.2257,18.2257,56100.0
2009-11-09 11:35:00,26.59,26.6,26.58,26.59,55900.0,18.2257,18.2326,18.2189,18.2257,55900.0
2009-11-09 11:40:00,26.59,26.64,26.59,26.64,99200.0,18.2257,18.26,18.2257,18.26,99200.0
2009-11-09 11:45:00,26.63,26.65,26.62,26.65,52600.0,18.2532,18.2669,18.2463,18.2669,52600.0
2009-11-09 11:50:00,26.64,26.65,26.6,26.63,152100.0,18.26,18.2669,18.2326,18.2532,152100.0
2009-11-09 11:55:00,26.62,26.63,26.58,26.58,88300.0,18.2463,18.2532,18.2189,18.2189,88300.0
2009-11-09 12:00:00,26.58,26.6,26.58,26.6,51900.0,18.2189,18.2326,18.2189,18.2326,51900.0
2009-11-09 12:05:00,26.6,26.68,26.59,26.67,240300.0,18.2326,18.2874,18.2257,18.2806,240300.0
2009-11-09 12:10:00,26.67,26.7,26.67,26.68,73400.0,18.2806,18.3011,18.2806,18.2874,73400.0
2009-11-09 12:15:00,26.69,26.7,26.68,26.7,79000.0,18.2943,18.3011,18.2874,18.3011,79000.0
2009-11-09 12:20:00,26.69,26.71,26.69,26.69,79300.0,18.2943,18.308,18.2943,18.2943,79300.0
2009-11-09 12:25:00,26.68,26.69,26.65,26.65,107200.0,18.2874,18.2943,18.2669,18.2669,107200.0
2009-11-09 12:30:00,26.65,26.66,26.65,26.65,48900.0,18.2669,18.2737,18.2669,18.2669,48900.0
2009-11-09 12:35:00,26.65,26.66,26.65,26.65,75400.0,18.2669,18.2737,18.2669,18.2669,75400.0
2009-11-09 12:40:00,26.65,26.69,26.65,26.69,118000.0,18.2669,18.2943,18.2669,18.2943,118000.0
2009-11-09 12:45:00,26.68,26.7,26.66,26.68,175700.0,18.2874,18.3011,18.2737,18.2874,175700.0
2009-11-09 12:50:00,26.68,26.68,26.65,26.66,88800.0,18.2874,18.2874,18.2669,18.2737,88800.0
2009-11-09 12:55:00,26.66,26.67,26.65,26.65,74600.0,18.2737,18.2806,18.2669,18.2669,74600.0
2009-11-09 13:00:00,26.66,26.68,26.65,26.67,110900.0,18.2737,18.2874,18.2669,18.2806,110900.0
2009-11-09 13:05:00,26.67,26.69,26.67,26.67,112300.0,18.2806,18.2943,18.2806,18.2806,112300.0
2009-11-09 13:10:00,26.67,26.7,26.67,26.7,66800.0,18.2806,18.3011,18.2806,18.3011,66800.0
2009-11-09 13:15:00,26.69,26.71,26.69,26.71,113500.0,18.2943,18.308,18.2943,18.308,113500.0
2009-11-09 13:20:00,26.7,26.72,26.7,26.72,57600.0,18.3011,18.3148,18.3011,18.3148,57600.0
2009-11-09 13:25:00,26.71,26.72,26.7,26.7,107300.0,18.308,18.3148,18.3011,18.3011,107300.0
2009-11-09 13:30:00,26.7,26.71,26.68,26.68,58800.0,18.3011,18.308,18.2874,18.2874,58800.0
2009-11-09 13:35:00,26.68,26.74,26.66,26.73,191300.0,18.2874,18.3286,18.2737,18.3217,191300.0
2009-11-09 13:40:00,26.73,26.76,26.73,26.76,136600.0,18.3217,18.3423,18.3217,18.3423,136600.0
2009-11-09 13:45:00,26.76,26.77,26.72,26.72,302800.0,18.3423,18.3491,18.3148,18.3148,302800.0
2009-11-09 13:50:00,26.72,26.73,26.69,26.69,45100.0,18.3148,18.3217,18.2943,18.2943,45100.0
2009-11-09 13:55:00,26.69,26.7,26.67,26.67,79100.0,18.2943,18.3011,18.2806,18.2806,79100.0
2009-11-09 14:00:00,26.68,26.71,26.67,26.7,167300.0,18.2874,18.308,18.2806,18.3011,167300.0
2009-11-09 14:05:00,26.69,26.71,26.68,26.7,291100.0,18.2943,18.308,18.2874,18.3011,291100.0
2009-11-09 14:10:00,26.71,26.72,26.69,26.7,169600.0,18.308,18.3148,18.2943,18.3011,169600.0
2009-11-09 14:15:00,26.71,26.73,26.69,26.7,180200.0,18.308,18.3217,18.2943,18.3011,180200.0
2009-11-09 14:20:00,26.69,26.73,26.69,26.73,141400.0,18.2943,18.3217,18.2943,18.3217,141400.0
2009-11-09 14:25:00,26.73,26.75,26.72,26.74,113700.0,18.3217,18.3354,18.3148,18.3286,113700.0
2009-11-09 14:30:00,26.74,26.77,26.74,26.77,126500.0,18.3286,18.3491,18.3286,18.3491,126500.0
2009-11-09 14:35:00,26.77,26.81,26.76,26.8,277300.0,18.3491,18.3765,18.3423,18.3697,277300.0
2009-11-09 14:40:00,26.8,26.82,26.79,26.81,163900.0,18.3697,18.3834,18.3628,18.3765,163900.0
2009-11-09 14:45:00,26.8,26.84,26.8,26.8,94500.0,18.3697,18.3971,18.3697,18.3697,94500.0
2009-11-09 14:50:00,26.81,26.82,26.79,26.8,173400.0,18.3765,18.3834,18.3628,18.3697,173400.0
2009-11-09 14:55:00,26.8,26.81,26.8,26.8,78100.0,18.3697,18.3765,18.3697,18.3697,78100.0
2009-11-09 15:00:00,26.81,26.81,26.79,26.8,85400.0,18.3765,18.3765,18.3628,18.3697,85400.0
2009-11-09 15:05:00,26.8,26.8,26.79,26.8,127200.0,18.3697,18.3697,18.3628,18.3697,127200.0
2009-11-09 15:10:00,26.79,26.82,26.79,26.82,129600.0,18.3628,18.3834,18.3628,18.3834,129600.0
2009-11-09 15:15:00,26.82,26.85,26.81,26.83,175700.0,18.3834,18.404,18.3765,18.3902,175700.0
2009-11-09 15:20:00,26.84,26.87,26.83,26.85,173800.0,18.3971,18.4177,18.3902,18.404,173800.0
2009-11-09 15:25:00,26.86,26.86,26.79,26.81,232800.0,18.4108,18.4108,18.3628,18.3765,232800.0
2009-11-09 15:30:00,26.8,26.83,26.75,26.75,253300.0,18.3697,18.3902,18.3354,18.3354,253300.0
2009-11-09 15:35:00,26.76,26.76,26.74,26.74,164000.0,18.3423,18.3423,18.3286,18.3286,164000.0
2009-11-09 15:40:00,26.75,26.78,26.74,26.77,301400.0,18.3354,18.356,18.3286,18.3491,301400.0
2009-11-09 15:45:00,26.78,26.8,26.76,26.78,303800.0,18.356,18.3697,18.3423,18.356,303800.0
2009-11-09 15:50:00,26.79,26.82,26.78,26.81,465200.0,18.3628,18.3834,18.356,18.3765,465200.0
2009-11-09 15:55:00,26.81,26.83,26.8,26.82,800400.0,18.3765,18.3902,18.3697,18.3834,800400.0
2009-11-10 09:30:00,26.87,26.91,26.77,26.83,357000.0,18.4177,18.4451,18.3491,18.3902,357000.0
2009-11-10 09:35:00,26.83,26.89,26.81,26.83,163200.0,18.3902,18.4314,18.3765,18.3902,163200.0
2009-11-10 09:40:00,26.83,26.88,26.81,26.82,148500.0,18.3902,18.4245,18.3765,18.3834,148500.0
2009-11-10 09:45:00,26.82,26.92,26.82,26.92,168600.0,18.3834,18.4519,18.3834,18.4519,168600.0
2009-11-10 09:50:00,26.91,26.99,26.91,26.91,311900.0,18.4451,18.4999,18.4451,18.4451,311900.0
2009-11-10 09:55:00,26.91,26.92,26.83,26.87,151300.0,18.4451,18.4519,18.3902,18.4177,151300.0
2009-11-10 10:00:00,26.86,26.91,26.84,26.86,232100.0,18.4108,18.4451,18.3971,18.4108,232100.0
2009-11-10 10:05:00,26.87,26.9,26.84,26.86,164900.0,18.4177,18.4382,18.3971,18.4108,164900.0
2009-11-10 10:10:00,26.86,26.9,26.82,26.86,177600.0,18.4108,18.4382,18.3834,18.4108,177600.0
2009-11-10 10:15:00,26.85,26.9,26.85,26.89,112800.0,18.404,18.4382,18.404,18.4314,112800.0
2009-11-10 10:20:00,26.88,26.9,26.83,26.84,138200.0,18.4245,18.4382,18.3902,18.3971,138200.0
2009-11-10 10:25:00,26.83,26.86,26.83,26.85,126600.0,18.3902,18.4108,18.3902,18.404,126600.0
2009-11-10 10:30:00,26.86,26.86,26.79,26.79,81600.0,18.4108,18.4108,18.3628,18.3628,81600.0
2009-11-10 10:35:00,26.8,26.8,26.75,26.75,113400.0,18.3697,18.3697,18.3354,18.3354,113400.0
2009-11-10 10:40:00,26.75,26.82,26.75,26.77,183900.0,18.3354,18.3834,18.3354,18.3491,183900.0
2009-11-10 10:45:00,26.77,26.82,26.75,26.81,301200.0,18.3491,18.3834,18.3354,18.3765,301200.0
2009-11-10 10:50:00,26.8,26.84,26.76,26.79,349200.0,18.3697,18.3971,18.3423,18.3628,349200.0
2009-11-10 10:55:00,26.79,26.82,26.7,26.76,266800.0,18.3628,18.3834,18.3011,18.3423,266800.0
2009-11-10 11:00:00,26.76,26.79,26.71,26.72,170800.0,18.3423,18.3628,18.308,18.3148,170800.0
2009-11-10 11:05:00,26.71,26.72,26.6,26.61,250300.0,18.308,18.3148,18.2326,18.2394,250300.0
2009-11-10 11:10:00,26.6,26.61,26.5,26.57,405100.0,18.2326,18.2394,18.1641,18.212,405100.0
2009-11-10 11:15:00,26.56,26.59,26.55,26.57,311300.0,18.2052,18.2257,18.1983,18.212,311300.0
2009-11-10 11:20:00,26.57,26.62,26.56,26.61,147300.0,18.212,18.2463,18.2052,18.2394,147300.0
2009-11-10 11:25:00,26.62,26.7,26.6,26.69,404700.0,18.2463,18.3011,18.2326,18.2943,404700.0
2009-11-10 11:30:00,26.69,26.7,26.64,26.68,255300.0,18.2943,18.3011,18.26,18.2874,255300.0
2009-11-10 11:35:00,26.69,26.74,26.68,26.71,173400.0,18.2943,18.3286,18.2874,18.308,173400.0
2009-11-10 11:40:00,26.71,26.76,26.69,26.73,156300.0,18.308,18.3423,18.2943,18.3217,156300.0
2009-11-10 11:45:00,26.72,26.73,26.68,26.71,297100.0,18.3148,18.3217,18.2874,18.308,297100.0
2009-11-10 11:50:00,26.7,26.71,26.67,26.71,200700.0,18.3011,18.308,18.2806,18.308,200700.0
2009-11-10 11:55:00,26.71,26.73,26.68,26.68,158000.0,18.308,18.3217,18.2874,18.2874,158000.0
2009-11-10 12:00:00,26.68,26.69,26.66,26.69,43100.0,18.2874,18.2943,18.2737,18.2943,43100.0
2009-11-10 12:05:00,26.68,26.75,26.68,26.75,166900.0,18.2874,18.3354,18.2874,18.3354,166900.0
2009-11-10 12:10:00,26.75,26.77,26.7,26.73,180100.0,18.3354,18.3491,18.3011,18.3217,180100.0
2009-11-10 12:15:00,26.73,26.74,26.66,26.66,43000.0,18.3217,18.3286,18.2737,18.2737,43000.0
2009-11-10 12:20:00,26.66,26.69,26.64,26.64,56200.0,18.2737,18.2943,18.26,18.26,56200.0
2009-11-10 12:25:00,26.64,26.71,26.62,26.65,127700.0,18.26,18.308,18.2463,18.2669,127700.0
2009-11-10 12:30:00,26.65,26.68,26.61,26.64,196500.0,18.2669,18.2874,18.2394,18.26,196500.0
2009-11-10 12:35:00,26.64,26.65,26.62,26.63,64400.0,18.26,18.2669,18.2463,18.2532,64400.0
2009-11-10 12:40:00,26.63,26.65,26.59,26.6,107200.0,18.2532,18.2669,18.2257,18.2326,107200.0
2009-11-10 12:45:00,26.6,26.66,26.6,26.64,58400.0,18.2326,18.2737,18.2326,18.26,58400.0
2009-11-10 12:50:00,26.63,26.66,26.62,26.64,45300.0,18.2532,18.2737,18.2463,18.26,45300.0
2009-11-10 12:55:00,26.65,26.69,26.65,26.68,48600.0,18.2669,18.2943,18.2669,18.2874,48600.0
2009-11-10 13:00:00,26.68,26.69,26.6,26.65,157900.0,18.2874,18.2943,18.2326,18.2669,157900.0
2009-11-10 13:05:00,26.65,26.66,26.62,26.63,63600.0,18.2669,18.2737,18.2463,18.2532,63600.0
2009-11-10 13:10:00,26.64,26.64,26.59,26.6,91200.0,18.26,18.26,18.2257,18.2326,91200.0
2009-11-10 13:15:00,26.59,26.7,26.58,26.7,221200.0,18.2257,18.3011,18.2189,18.3011,221200.0
2009-11-10 13:20:00,26.7,26.7,26.65,26.69,83400.0,18.3011,18.3011,18.2669,18.2943,83400.0
2009-11-10 13:25:00,26.69,26.69,26.63,26.64,83600.0,18.2943,18.2943,18.2532,18.26,83600.0
2009-11-10 13:30:00,26.65,26.69,26.64,26.68,49000.0,18.2669,18.2943,18.26,18.2874,49000.0
2009-11-10 13:35:00,26.68,26.72,26.64,26.64,63300.0,18.2874,18.3148,18.26,18.26,63300.0
2009-11-10 13:40:00,26.64,26.65,26.6,26.65,64300.0,18.26,18.2669,18.2326,18.2669,64300.0
2009-11-10 13:45:00,26.65,26.68,26.64,26.66,108300.0,18.2669,18.2874,18.26,18.2737,108300.0
2009-11-10 13:50:00,26.67,26.68,26.64,26.68,107700.0,18.2806,18.2874,18.26,18.2874,107700.0
2009-11-10 13:55:00,26.68,26.69,26.64,26.69,138800.0,18.2874,18.2943,18.26,18.2943,138800.0
2009-11-10 14:00:00,26.68,26.69,26.65,26.68,55000.0,18.2874,18.2943,18.2669,18.2874,55000.0
2009-11-10 14:05:00,26.67,26.72,26.66,26.72,160000.0,18.2806,18.3148,18.2737,18.3148,160000.0
2009-11-10 14:10:00,26.71,26.74,26.7,26.71,62400.0,18.308,18.3286,18.3011,18.308,62400.0
2009-11-10 14:15:00,26.72,26.75,26.69,26.69,40600.0,18.3148,18.3354,18.2943,18.2943,40600.0
2009-11-10 14:20:00,26.7,26.78,26.69,26.77,146800.0,18.3011,18.356,18.2943,18.3491,146800.0
2009-11-10 14:25:00,26.77,26.84,26.77,26.81,328300.0,18.3491,18.3971,18.3491,18.3765,328300.0
2009-11-10 14:30:00,26.81,26.88,26.79,26.86,152600.0,18.3765,18.4245,18.3628,18.4108,152600.0
2009-11-10 14:35:00,26.86,26.88,26.83,26.83,139800.0,18.4108,18.4245,18.3902,18.3902,139800.0
2009-11-10 14:40:00,26.83,26.87,26.82,26.85,90000.0,18.3902,18.4177,18.3834,18.404,90000.0
2009-11-10 14:45:00,26.87,26.88,26.83,26.84,80500.0,18.4177,18.4245,18.3902,18.3971,80500.0
2009-11-10 14:50:00,26.84,26.86,26.83,26.83,161900.0,18.3971,18.4108,18.3902,18.3902,161900.0
2009-11-10 14:55:00,26.84,26.88,26.82,26.84,179700.0,18.3971,18.4245,18.3834,18.3971,179700.0
2009-11-10 15:00:00,26.83,26.84,26.77,26.79,84200.0,18.3902,18.3971,18.3491,18.3628,84200.0
2009-11-10 15:05:00,26.8,26.82,26.78,26.78,77600.0,18.3697,18.3834,18.356,18.356,77600.0
2009-11-10 15:10:00,26.79,26.83,26.76,26.8,98400.0,18.3628,18.3902,18.3423,18.3697,98400.0
2009-11-10 15:15:00,26.8,26.88,26.78,26.85,154400.0,18.3697,18.4245,18.356,18.404,154400.0
2009-11-10 15:20:00,26.85,26.87,26.81,26.82,127200.0,18.404,18.4177,18.3765,18.3834,127200.0
2009-11-10 15:25:00,26.83,26.89,26.8,26.88,315000.0,18.3902,18.4314,18.3697,18.4245,315000.0
2009-11-10 15:30:00,26.88,26.93,26.85,26.86,490200.0,18.4245,18.4588,18.404,18.4108,490200.0
2009-11-10 15:35:00,26.86,26.87,26.81,26.83,213600.0,18.4108,18.4177,18.3765,18.3902,213600.0
2009-11-10 15:40:00,26.82,26.84,26.78,26.78,272400.0,18.3834,18.3971,18.356,18.356,272400.0
2009-11-10 15:45:00,26.79,26.85,26.78,26.84,232700.0,18.3628,18.404,18.356,18.3971,232700.0
2009-11-10 15:50:00,26.85,26.88,26.79,26.79,484400.0,18.404,18.4245,18.3628,18.3628,484400.0
2009-11-10 15:55:00,26.8,26.83,26.79,26.83,537300.0,18.3697,18.3902,18.3628,18.3902,537300.0
2009-11-11 09:30:00,27.14,27.38,27.12,27.36,702700.0,18.6027,18.7672,18.589,18.7535,702700.0
2009-11-11 09:35:00,27.37,27.4,27.2,27.39,766300.0,18.7604,18.7809,18.6439,18.7741,766300.0
2009-11-11 09:40:00,27.38,27.4,27.31,27.35,675600.0,18.7672,18.7809,18.7193,18.7467,675600.0
2009-11-11 09:45:00,27.35,27.35,27.26,27.3,348400.0,18.7467,18.7467,18.685,18.7124,348400.0
2009-11-11 09:50:00,27.3,27.31,27.25,27.28,305100.0,18.7124,18.7193,18.6781,18.6987,305100.0
2009-11-11 09:55:00,27.28,27.35,27.27,27.31,319700.0,18.6987,18.7467,18.6918,18.7193,319700.0
2009-11-11 10:00:00,27.31,27.38,27.28,27.29,216200.0,18.7193,18.7672,18.6987,18.7055,216200.0
2009-11-11 10:05:00,27.29,27.37,27.29,27.35,397400.0,18.7055,18.7604,18.7055,18.7467,397400.0
2009-11-11 10:10:00,27.36,27.39,27.34,27.38,363500.0,18.7535,18.7741,18.7398,18.7672,363500.0
2009-11-11 10:15:00,27.38,27.4,27.35,27.36,550700.0,18.7672,18.7809,18.7467,18.7535,550700.0
2009-11-11 10:20:00,27.36,27.39,27.35,27.37,290500.0,18.7535,18.7741,18.7467,18.7604,290500.0
2009-11-11 10:25:00,27.36,27.37,27.31,27.32,244700.0,18.7535,18.7604,18.7193,18.7261,244700.0
2009-11-11 10:30:00,27.33,27.33,27.26,27.27,157500.0,18.733,18.733,18.685,18.6918,157500.0
2009-11-11 10:35:00,27.28,27.29,27.22,27.26,354900.0,18.6987,18.7055,18.6576,18.685,354900.0
2009-11-11 10:40:00,27.25,27.3,27.2,27.21,365600.0,18.6781,18.7124,18.6439,18.6507,365600.0
2009-11-11 10:45:00,27.22,27.22,27.15,27.16,238500.0,18.6576,18.6576,18.6096,18.6164,238500.0
2009-11-11 10:50:00,27.16,27.2,27.06,27.19,426900.0,18.6164,18.6439,18.5479,18.637,426900.0
2009-11-11 10:55:00,27.19,27.22,27.12,27.18,241600.0,18.637,18.6576,18.589,18.6301,241600.0
2009-11-11 11:00:00,27.18,27.19,27.16,27.16,56900.0,18.6301,18.637,18.6164,18.6164,56900.0
2009-11-11 11:05:00,27.17,27.17,27.06,27.06,154100.0,18.6233,18.6233,18.5479,18.5479,154100.0
2009-11-11 11:10:00,27.05,27.13,27.05,27.13,150600.0,18.541,18.5959,18.541,18.5959,150600.0
2009-11-11 11:15:00,27.13,27.2,27.09,27.2,142500.0,18.5959,18.6439,18.5685,18.6439,142500.0
2009-11-11 11:20:00,27.19,27.2,27.15,27.17,145100.0,18.637,18.6439,18.6096,18.6233,145100.0
2009-11-11 11:25:00,27.17,27.32,27.13,27.17,102300.0,18.6233,18.7261,18.5959,18.6233,102300.0
2009-11-11 11:30:00,27.18,27.26,27.17,27.25,185600.0,18.6301,18.685,18.6233,18.6781,185600.0
2009-11-11 11:35:00,27.25,27.28,27.24,27.27,54800.0,18.6781,18.6987,18.6713,18.6918,54800.0
2009-11-11 11:40:00,27.27,27.28,27.24,27.25,64100.0,18.6918,18.6987,18.6713,18.6781,64100.0
2009-11-11 11:45:00,27.24,27.24,27.2,27.21,56900.0,18.6713,18.6713,18.6439,18.6507,56900.0
2009-11-11 11:50:00,27.2,27.2,27.13,27.17,343400.0,18.6439,18.6439,18.5959,18.6233,343400.0
2009-11-11 11:55:00,27.17,27.21,27.13,27.19,265100.0,18.6233,18.6507,18.5959,18.637,265100.0
2009-11-11 12:00:00,27.19,27.19,27.14,27.14,138100.0,18.637,18.637,18.6027,18.6027,138100.0
2009-11-11 12:05:00,27.15,27.18,27.12,27.17,173700.0,18.6096,18.6301,18.589,18.6233,173700.0
2009-11-11 12:10:00,27.17,27.21,27.17,27.19,81400.0,18.6233,18.6507,18.6233,18.637,81400.0
2009-11-11 12:15:00,27.19,27.2,27.13,27.15,90600.0,18.637,18.6439,18.5959,18.6096,90600.0
2009-11-11 12:20:00,27.16,27.2,27.16,27.19,125400.0,18.6164,18.6439,18.6164,18.637,125400.0
2009-11-11 12:25:00,27.19,27.24,27.18,27.23,64700.0,18.637,18.6713,18.6301,18.6644,64700.0
2009-11-11 12:30:00,27.24,27.28,27.23,27.28,120100.0,18.6713,18.6987,18.6644,18.6987,120100.0
2009-11-11 12:35:00,27.28,27.33,27.27,27.3,303100.0,18.6987,18.733,18.6918,18.7124,303100.0
2009-11-11 12:40:00,27.29,27.33,27.26,27.29,272300.0,18.7055,18.733,18.685,18.7055,272300.0
2009-11-11 12:45:00,27.29,27.31,27.26,27.27,181300.0,18.7055,18.7193,18.685,18.6918,181300.0
2009-11-11 12:50:00,27.26,27.29,27.25,27.26,59900.0,18.685,18.7055,18.6781,18.685,59900.0
2009-11-11 12:55:00,27.25,27.26,27.24,27.25,219300.0,18.6781,18.685,18.6713,18.6781,219300.0
2009-11-11 13:00:00,27.25,27.31,27.25,27.3,104100.0,18.6781,18.7193,18.6781,18.7124,104100.0
2009-11-11 13:05:00,27.3,27.31,27.29,27.29,59200.0,18.7124,18.7193,18.7055,18.7055,59200.0
2009-11-11 13:10:00,27.29,27.3,27.25,27.28,104700.0,18.7055,18.7124,18.6781,18.6987,104700.0
2009-11-11 13:15:00,27.28,27.28,27.26,27.26,20300.0,18.6987,18.6987,18.685,18.685,20300.0
2009-11-11 13:20:00,27.27,27.29,27.25,27.26,125400.0,18.6918,18.7055,18.6781,18.685,125400.0
2009-11-11 13:25:00,27.25,27.26,27.19,27.23,114500.0,18.6781,18.685,18.637,18.6644,114500.0
2009-11-11 13:30:00,27.23,27.24,27.2,27.2,128200.0,18.6644,18.6713,18.6439,18.6439,128200.0
2009-11-11 13:35:00,27.19,27.21,27.17,27.2,116100.0,18.637,18.6507,18.6233,18.6439,116100.0
2009-11-11 13:40:00,27.19,27.23,27.15,27.2,305300.0,18.637,18.6644,18.6096,18.6439,305300.0
2009-11-11 13:45:00,27.2,27.22,27.19,27.22,204100.0,18.6439,18.6576,18.637,18.6576,204100.0
2009-11-11 13:50:00,27.22,27.24,27.2,27.2,118100.0,18.6576,18.6713,18.6439,18.6439,118100.0
2009-11-11 13:55:00,27.2,27.21,27.18,27.2,104900.0,18.6439,18.6507,18.6301,18.6439,104900.0
2009-11-11 14:00:00,27.2,27.22,27.19,27.2,89300.0,18.6439,18.6576,18.637,18.6439,89300.0
2009-11-11 14:05:00,27.2,27.22,27.2,27.21,128500.0,18.6439,18.6576,18.6439,18.6507,128500.0
2009-11-11 14:10:00,27.21,27.26,27.21,27.26,128500.0,18.6507,18.685,18.6507,18.685,128500.0
2009-11-11 14:15:00,27.26,27.38,27.24,27.32,829800.0,18.685,18.7672,18.6713,18.7261,829800.0
2009-11-11 14:20:00,27.32,27.32,27.29,27.3,137100.0,18.7261,18.7261,18.7055,18.7124,137100.0
2009-11-11 14:25:00,27.3,27.31,27.27,27.27,132600.0,18.7124,18.7193,18.6918,18.6918,132600.0
2009-11-11 14:30:00,27.27,27.31,27.26,27.27,243200.0,18.6918,18.7193,18.685,18.6918,243200.0
2009-11-11 14:35:00,27.26,27.28,27.25,27.26,63200.0,18.685,18.6987,18.6781,18.685,63200.0
2009-11-11 14:40:00,27.25,27.26,27.21,27.21,34000.0,18.6781,18.685,18.6507,18.6507,34000.0
2009-11-11 14:45:00,27.22,27.24,27.2,27.23,64500.0,18.6576,18.6713,18.6439,18.6644,64500.0
2009-11-11 14:50:00,27.24,27.27,27.23,27.23,58900.0,18.6713,18.6918,18.6644,18.6644,58900.0
2009-11-11 14:55:00,27.24,27.26,27.23,27.25,106300.0,18.6713,18.685,18.6644,18.6781,106300.0
2009-11-11 15:00:00,27.26,27.36,27.23,27.25,542500.0,18.685,18.7535,18.6644,18.6781,542500.0
2009-11-11 15:05:00,27.25,27.45,27.24,27.26,517100.0,18.6781,18.8152,18.6713,18.685,517100.0
2009-11-11 15:10:00,27.27,27.27,27.21,27.26,177000.0,18.6918,18.6918,18.6507,18.685,177000.0
2009-11-11 15:15:00,27.26,27.3,27.23,27.3,105400.0,18.685,18.7124,18.6644,18.7124,105400.0
2009-11-11 15:20:00,27.29,27.3,27.26,27.28,111100.0,18.7055,18.7124,18.685,18.6987,111100.0
2009-11-11 15:25:00,27.29,27.34,27.28,27.33,232400.0,18.7055,18.7398,18.6987,18.733,232400.0
2009-11-11 15:30:00,27.34,27.36,27.31,27.32,217200.0,18.7398,18.7535,18.7193,18.7261,217200.0
2009-11-11 15:35:00,27.32,27.36,27.29,27.35,312000.0,18.7261,18.7535,18.7055,18.7467,312000.0
2009-11-11 15:40:00,27.34,27.35,27.26,27.26,249400.0,18.7398,18.7467,18.685,18.685,249400.0
2009-11-11 15:45:00,27.27,27.32,27.26,27.32,322600.0,18.6918,18.7261,18.685,18.7261,322600.0
2009-11-11 15:50:00,27.32,27.34,27.28,27.32,460700.0,18.7261,18.7398,18.6987,18.7261,460700.0
2009-11-11 15:55:00,27.32,27.35,27.31,27.32,741100.0,18.7261,18.7467,18.7193,18.7261,741100.0
2009-11-12 09:30:00,27.33,27.42,27.32,27.41,350300.0,18.733,18.7947,18.7261,18.7878,350300.0
2009-11-12 09:35:00,27.41,27.55,27.41,27.52,548200.0,18.7878,18.8838,18.7878,18.8632,548200.0
2009-11-12 09:40:00,27.52,27.54,27.45,27.47,600400.0,18.8632,18.8769,18.8152,18.8289,600400.0
2009-11-12 09:45:00,27.48,27.62,27.45,27.61,424200.0,18.8358,18.9317,18.8152,18.9249,424200.0
2009-11-12 09:50:00,27.61,27.74,27.6,27.71,444900.0,18.9249,19.014,18.918,18.9934,444900.0
2009-11-12 09:55:00,27.71,27.79,27.69,27.75,595900.0,18.9934,19.0483,18.9797,19.0208,595900.0
2009-11-12 10:00:00,27.76,27.78,27.75,27.78,275900.0,19.0277,19.0414,19.0208,19.0414,275900.0
2009-11-12 10:05:00,27.78,27.79,27.64,27.67,439200.0,19.0414,19.0483,18.9454,18.966,439200.0
2009-11-12 10:10:00,27.66,27.69,27.56,27.6,427100.0,18.9592,18.9797,18.8906,18.918,427100.0
2009-11-12 10:15:00,27.61,27.65,27.5,27.53,338300.0,18.9249,18.9523,18.8495,18.87,338300.0
2009-11-12 10:20:00,27.53,27.6,27.51,27.56,251100.0,18.87,18.918,18.8563,18.8906,251100.0
2009-11-12 10:25:00,27.55,27.65,27.53,27.64,300900.0,18.8838,18.9523,18.87,18.9454,300900.0
2009-11-12 10:30:00,27.64,27.67,27.61,27.64,453500.0,18.9454,18.966,18.9249,18.9454,453500.0
2009-11-12 10:35:00,27.63,27.64,27.56,27.56,209400.0,18.9386,18.9454,18.8906,18.8906,209400.0
2009-11-12 10:40:00,27.56,27.64,27.54,27.64,145600.0,18.8906,18.9454,18.8769,18.9454,145600.0
2009-11-12 10:45:00,27.64,27.65,27.59,27.61,185500.0,18.9454,18.9523,18.9112,18.9249,185500.0
2009-11-12 10:50:00,27.6,27.65,27.59,27.6,191900.0,18.918,18.9523,18.9112,18.918,191900.0
2009-11-12 10:55:00,27.6,27.61,27.53,27.57,240300.0,18.918,18.9249,18.87,18.8975,240300.0
2009-11-12 11:00:00,27.57,27.62,27.53,27.58,381300.0,18.8975,18.9317,18.87,18.9043,381300.0
2009-11-12 11:05:00,27.58,27.58,27.43,27.44,452500.0,18.9043,18.9043,18.8015,18.8084,452500.0
2009-11-12 11:10:00,27.44,27.45,27.37,27.37,357000.0,18.8084,18.8152,18.7604,18.7604,357000.0
2009-11-12 11:15:00,27.37,27.47,27.36,27.46,269400.0,18.7604,18.8289,18.7535,18.8221,269400.0
2009-11-12 11:20:00,27.46,27.5,27.42,27.49,228300.0,18.8221,18.8495,18.7947,18.8426,228300.0
2009-11-12 11:25:00,27.5,27.5,27.43,27.45,144700.0,18.8495,18.8495,18.8015,18.8152,144700.0
2009-11-12 11:30:00,27.45,27.46,27.4,27.44,151900.0,18.8152,18.8221,18.7809,18.8084,151900.0
2009-11-12 11:35:00,27.45,27.45,27.34,27.37,399200.0,18.8152,18.8152,18.7398,18.7604,399200.0
2009-11-12 11:40:00,27.37,27.44,27.33,27.43,208500.0,18.7604,18.8084,18.733,18.8015,208500.0
2009-11-12 11:45:00,27.44,27.45,27.39,27.39,247900.0,18.8084,18.8152,18.7741,18.7741,247900.0
2009-11-12 11:50:00,27.39,27.4,27.33,27.35,176500.0,18.7741,18.7809,18.733,18.7467,176500.0
2009-11-12 11:55:00,27.34,27.37,27.31,27.35,285900.0,18.7398,18.7604,18.7193,18.7467,285900.0
2009-11-12 12:00:00,27.35,27.39,27.32,27.34,152200.0,18.7467,18.7741,18.7261,18.7398,152200.0
2009-11-12 12:05:00,27.34,27.36,27.32,27.35,102600.0,18.7398,18.7535,18.7261,18.7467,102600.0
2009-11-12 12:10:00,27.35,27.38,27.33,27.35,172900.0,18.7467,18.7672,18.733,18.7467,172900.0
2009-11-12 12:15:00,27.35,27.38,27.34,27.36,68300.0,18.7467,18.7672,18.7398,18.7535,68300.0
2009-11-12 12:20:00,27.35,27.37,27.34,27.35,98300.0,18.7467,18.7604,18.7398,18.7467,98300.0
2009-11-12 12:25:00,27.36,27.36,27.35,27.36,30600.0,18.7535,18.7535,18.7467,18.7535,30600.0
2009-11-12 12:30:00,27.35,27.38,27.31,27.31,140700.0,18.7467,18.7672,18.7193,18.7193,140700.0
2009-11-12 12:35:00,27.32,27.37,27.31,27.35,90500.0,18.7261,18.7604,18.7193,18.7467,90500.0
2009-11-12 12:40:00,27.34,27.36,27.32,27.32,50000.0,18.7398,18.7535,18.7261,18.7261,50000.0
2009-11-12 12:45:00,27.33,27.37,27.32,27.36,188900.0,18.733,18.7604,18.7261,18.7535,188900.0
2009-11-12 12:50:00,27.37,27.45,27.36,27.44,133800.0,18.7604,18.8152,18.7535,18.8084,133800.0
2009-11-12 12:55:00,27.45,27.49,27.43,27.47,311200.0,18.8152,18.8426,18.8015,18.8289,311200.0
2009-11-12 13:00:00,27.46,27.47,27.42,27.46,169500.0,18.8221,18.8289,18.7947,18.8221,169500.0
2009-11-12 13:05:00,27.47,27.47,27.37,27.4,197200.0,18.8289,18.8289,18.7604,18.7809,197200.0
2009-11-12 13:10:00,27.4,27.41,27.39,27.41,107600.0,18.7809,18.7878,18.7741,18.7878,107600.0
2009-11-12 13:15:00,27.4,27.46,27.4,27.44,106600.0,18.7809,18.8221,18.7809,18.8084,106600.0
2009-11-12 13:20:00,27.45,27.45,27.38,27.41,111700.0,18.8152,18.8152,18.7672,18.7878,111700.0
2009-11-12 13:25:00,27.41,27.41,27.35,27.37,174500.0,18.7878,18.7878,18.7467,18.7604,174500.0
2009-11-12 13:30:00,27.37,27.39,27.34,27.38,204000.0,18.7604,18.7741,18.7398,18.7672,204000.0
2009-11-12 13:35:00,27.39,27.39,27.33,27.33,176400.0,18.7741,18.7741,18.733,18.733,176400.0
2009-11-12 13:40:00,27.33,27.34,27.31,27.32,68700.0,18.733,18.7398,18.7193,18.7261,68700.0
2009-11-12 13:45:00,27.32,27.39,27.32,27.36,101600.0,18.7261,18.7741,18.7261,18.7535,101600.0
2009-11-12 13:50:00,27.37,27.38,27.32,27.33,88600.0,18.7604,18.7672,18.7261,18.733,88600.0
2009-11-12 13:55:00,27.32,27.41,27.32,27.38,212000.0,18.7261,18.7878,18.7261,18.7672,212000.0
2009-11-12 14:00:00,27.38,27.41,27.36,27.37,223100.0,18.7672,18.7878,18.7535,18.7604,223100.0
2009-11-12 14:05:00,27.37,27.41,27.35,27.37,107200.0,18.7604,18.7878,18.7467,18.7604,107200.0
2009-11-12 14:10:00,27.36,27.43,27.34,27.4,91300.0,18.7535,18.8015,18.7398,18.7809,91300.0
2009-11-12 14:15:00,27.41,27.41,27.37,27.38,129800.0,18.7878,18.7878,18.7604,18.7672,129800.0
2009-11-12 14:20:00,27.38,27.41,27.37,27.39,211100.0,18.7672,18.7878,18.7604,18.7741,211100.0
2009-11-12 14:25:00,27.39,27.42,27.36,27.37,135500.0,18.7741,18.7947,18.7535,18.7604,135500.0
2009-11-12 14:30:00,27.38,27.38,27.35,27.37,118800.0,18.7672,18.7672,18.7467,18.7604,118800.0
2009-11-12 14:35:00,27.36,27.38,27.36,27.36,111200.0,18.7535,18.7672,18.7535,18.7535,111200.0
2009-11-12 14:40:00,27.36,27.38,27.35,27.38,104200.0,18.7535,18.7672,18.7467,18.7672,104200.0
2009-11-12 14:45:00,27.37,27.39,27.34,27.36,225100.0,18.7604,18.7741,18.7398,18.7535,225100.0
2009-11-12 14:50:00,27.37,27.38,27.33,27.35,115800.0,18.7604,18.7672,18.733,18.7467,115800.0
2009-11-12 14:55:00,27.35,27.36,27.31,27.32,102500.0,18.7467,18.7535,18.7193,18.7261,102500.0
2009-11-12 15:00:00,27.31,27.32,27.26,27.26,205400.0,18.7193,18.7261,18.685,18.685,205400.0
2009-11-12 15:05:00,27.26,27.32,27.25,27.26,200700.0,18.685,18.7261,18.6781,18.685,200700.0
2009-11-12 15:10:00,27.26,27.27,27.21,27.26,137800.0,18.685,18.6918,18.6507,18.685,137800.0
2009-11-12 15:15:00,27.26,27.29,27.25,27.27,170400.0,18.685,18.7055,18.6781,18.6918,170400.0
2009-11-12 15:20:00,27.28,27.28,27.21,27.21,155200.0,18.6987,18.6987,18.6507,18.6507,155200.0
2009-11-12 15:25:00,27.21,27.26,27.21,27.21,175500.0,18.6507,18.685,18.6507,18.6507,175500.0
2009-11-12 15:30:00,27.21,27.27,27.19,27.26,336700.0,18.6507,18.6918,18.637,18.685,336700.0
2009-11-12 15:35:00,27.26,27.28,27.18,27.19,305800.0,18.685,18.6987,18.6301,18.637,305800.0
2009-11-12 15:40:00,27.19,27.22,27.17,27.18,325600.0,18.637,18.6576,18.6233,18.6301,325600.0
2009-11-12 15:45:00,27.18,27.26,27.18,27.26,290900.0,18.6301,18.685,18.6301,18.685,290900.0
2009-11-12 15:50:00,27.25,27.28,27.21,27.24,394200.0,18.6781,18.6987,18.6507,18.6713,394200.0
2009-11-12 15:55:00,27.23,27.25,27.23,27.24,442100.0,18.6644,18.6781,18.6644,18.6713,442100.0
2009-11-13 09:30:00,27.26,27.35,27.2,27.25,438600.0,18.685,18.7467,18.6439,18.6781,438600.0
2009-11-13 09:35:00,27.25,27.27,27.11,27.15,229500.0,18.6781,18.6918,18.5822,18.6096,229500.0
2009-11-13 09:40:00,27.16,27.17,26.97,27.05,515900.0,18.6164,18.6233,18.4862,18.541,515900.0
2009-11-13 09:45:00,27.05,27.12,27.04,27.05,279200.0,18.541,18.589,18.5342,18.541,279200.0
2009-11-13 09:50:00,27.06,27.12,26.99,27.02,581100.0,18.5479,18.589,18.4999,18.5205,581100.0
2009-11-13 09:55:00,26.99,27.06,26.88,26.94,718800.0,18.4999,18.5479,18.4245,18.4656,718800.0
2009-11-13 10:00:00,26.93,27.13,26.91,27.1,242100.0,18.4588,18.5959,18.4451,18.5753,242100.0
2009-11-13 10:05:00,27.1,27.19,27.06,27.13,230700.0,18.5753,18.637,18.5479,18.5959,230700.0
2009-11-13 10:10:00,27.13,27.14,27.04,27.1,87800.0,18.5959,18.6027,18.5342,18.5753,87800.0
2009-11-13 10:15:00,27.12,27.19,27.1,27.17,130400.0,18.589,18.637,18.5753,18.6233,130400.0
2009-11-13 10:20:00,27.17,27.2,27.14,27.19,191400.0,18.6233,18.6439,18.6027,18.637,191400.0
2009-11-13 10:25:00,27.2,27.2,27.09,27.1,207500.0,18.6439,18.6439,18.5685,18.5753,207500.0
2009-11-13 10:30:00,27.1,27.16,27.08,27.16,131700.0,18.5753,18.6164,18.5616,18.6164,131700.0
2009-11-13 10:35:00,27.16,27.2,27.15,27.19,185700.0,18.6164,18.6439,18.6096,18.637,185700.0
2009-11-13 10:40:00,27.2,27.24,27.17,27.2,227500.0,18.6439,18.6713,18.6233,18.6439,227500.0
2009-11-13 10:45:00,27.2,27.25,27.18,27.23,194800.0,18.6439,18.6781,18.6301,18.6644,194800.0
2009-11-13 10:50:00,27.23,27.33,27.22,27.33,151100.0,18.6644,18.733,18.6576,18.733,151100.0
2009-11-13 10:55:00,27.32,27.37,27.32,27.36,186900.0,18.7261,18.7604,18.7261,18.7535,186900.0
2009-11-13 11:00:00,27.35,27.36,27.3,27.33,151800.0,18.7467,18.7535,18.7124,18.733,151800.0
2009-11-13 11:05:00,27.33,27.37,27.32,27.35,80400.0,18.733,18.7604,18.7261,18.7467,80400.0
2009-11-13 11:10:00,27.34,27.34,27.3,27.33,122400.0,18.7398,18.7398,18.7124,18.733,122400.0
2009-11-13 11:15:00,27.32,27.37,27.32,27.37,154500.0,18.7261,18.7604,18.7261,18.7604,154500.0
2009-11-13 11:20:00,27.37,27.37,27.31,27.32,124100.0,18.7604,18.7604,18.7193,18.7261,124100.0
2009-11-13 11:25:00,27.32,27.39,27.32,27.36,92200.0,18.7261,18.7741,18.7261,18.7535,92200.0
2009-11-13 11:30:00,27.36,27.36,27.32,27.33,65300.0,18.7535,18.7535,18.7261,18.733,65300.0
2009-11-13 11:35:00,27.32,27.38,27.31,27.34,135200.0,18.7261,18.7672,18.7193,18.7398,135200.0
2009-11-13 11:40:00,27.34,27.37,27.3,27.32,129200.0,18.7398,18.7604,18.7124,18.7261,129200.0
2009-11-13 11:45:00,27.32,27.36,27.32,27.35,87500.0,18.7261,18.7535,18.7261,18.7467,87500.0
2009-11-13 11:50:00,27.35,27.35,27.25,27.28,97800.0,18.7467,18.7467,18.6781,18.6987,97800.0
2009-11-13 11:55:00,27.28,27.31,27.23,27.23,105400.0,18.6987,18.7193,18.6644,18.6644,105400.0
2009-11-13 12:00:00,27.23,27.27,27.22,27.23,183200.0,18.6644,18.6918,18.6576,18.6644,183200.0
2009-11-13 12:05:00,27.23,27.25,27.19,27.24,181700.0,18.6644,18.6781,18.637,18.6713,181700.0
2009-11-13 12:10:00,27.25,27.32,27.22,27.28,108700.0,18.6781,18.7261,18.6576,18.6987,108700.0
2009-11-13 12:15:00,27.29,27.33,27.27,27.31,103600.0,18.7055,18.733,18.6918,18.7193,103600.0
2009-11-13 12:20:00,27.31,27.31,27.24,27.24,99800.0,18.7193,18.7193,18.6713,18.6713,99800.0
2009-11-13 12:25:00,27.24,27.3,27.24,27.28,125000.0,18.6713,18.7124,18.6713,18.6987,125000.0
2009-11-13 12:30:00,27.28,27.3,27.24,27.25,106800.0,18.6987,18.7124,18.6713,18.6781,106800.0
2009-11-13 12:35:00,27.24,27.3,27.23,27.23,89000.0,18.6713,18.7124,18.6644,18.6644,89000.0
2009-11-13 12:40:00,27.24,27.24,27.18,27.19,95600.0,18.6713,18.6713,18.6301,18.637,95600.0
2009-11-13 12:45:00,27.19,27.26,27.19,27.24,107300.0,18.637,18.685,18.637,18.6713,107300.0
2009-11-13 12:50:00,27.25,27.28,27.24,27.26,94900.0,18.6781,18.6987,18.6713,18.685,94900.0
2009-11-13 12:55:00,27.27,27.33,27.27,27.33,72000.0,18.6918,18.733,18.6918,18.733,72000.0
2009-11-13 13:00:00,27.33,27.34,27.31,27.34,56600.0,18.733,18.7398,18.7193,18.7398,56600.0
2009-11-13 13:05:00,27.34,27.4,27.33,27.39,157500.0,18.7398,18.7809,18.733,18.7741,157500.0
2009-11-13 13:10:00,27.39,27.43,27.39,27.43,122800.0,18.7741,18.8015,18.7741,18.8015,122800.0
2009-11-13 13:15:00,27.43,27.47,27.42,27.47,236200.0,18.8015,18.8289,18.7947,18.8289,236200.0
2009-11-13 13:20:00,27.46,27.52,27.46,27.5,238000.0,18.8221,18.8632,18.8221,18.8495,238000.0
2009-11-13 13:25:00,27.5,27.53,27.47,27.53,131900.0,18.8495,18.87,18.8289,18.87,131900.0
2009-11-13 13:30:00,27.54,27.55,27.5,27.53,132700.0,18.8769,18.8838,18.8495,18.87,132700.0
2009-11-13 13:35:00,27.52,27.53,27.5,27.5,58200.0,18.8632,18.87,18.8495,18.8495,58200.0
2009-11-13 13:40:00,27.5,27.52,27.48,27.52,126400.0,18.8495,18.8632,18.8358,18.8632,126400.0
2009-11-13 13:45:00,27.52,27.52,27.48,27.48,119400.0,18.8632,18.8632,18.8358,18.8358,119400.0
2009-11-13 13:50:00,27.48,27.5,27.46,27.5,89100.0,18.8358,18.8495,18.8221,18.8495,89100.0
2009-11-13 13:55:00,27.5,27.51,27.47,27.5,95700.0,18.8495,18.8563,18.8289,18.8495,95700.0
2009-11-13 14:00:00,27.5,27.51,27.48,27.5,50000.0,18.8495,18.8563,18.8358,18.8495,50000.0
2009-11-13 14:05:00,27.49,27.5,27.44,27.44,124800.0,18.8426,18.8495,18.8084,18.8084,124800.0
2009-11-13 14:10:00,27.44,27.45,27.39,27.42,97200.0,18.8084,18.8152,18.7741,18.7947,97200.0
2009-11-13 14:15:00,27.42,27.45,27.4,27.41,74600.0,18.7947,18.8152,18.7809,18.7878,74600.0
2009-11-13 14:20:00,27.41,27.41,27.36,27.37,78800.0,18.7878,18.7878,18.7535,18.7604,78800.0
2009-11-13 14:25:00,27.36,27.39,27.35,27.36,140200.0,18.7535,18.7741,18.7467,18.7535,140200.0
2009-11-13 14:30:00,27.36,27.37,27.33,27.34,165400.0,18.7535,18.7604,18.733,18.7398,165400.0
2009-11-13 14:35:00,27.34,27.34,27.31,27.33,118200.0,18.7398,18.7398,18.7193,18.733,118200.0
2009-11-13 14:40:00,27.33,27.37,27.3,27.3,167700.0,18.733,18.7604,18.7124,18.7124,167700.0
2009-11-13 14:45:00,27.31,27.32,27.28,27.3,95100.0,18.7193,18.7261,18.6987,18.7124,95100.0
2009-11-13 14:50:00,27.3,27.36,27.29,27.33,164100.0,18.7124,18.7535,18.7055,18.733,164100.0
2009-11-13 14:55:00,27.34,27.34,27.25,27.25,130800.0,18.7398,18.7398,18.6781,18.6781,130800.0
2009-11-13 15:00:00,27.25,27.26,27.22,27.26,203600.0,18.6781,18.685,18.6576,18.685,203600.0
2009-11-13 15:05:00,27.25,27.29,27.25,27.27,79900.0,18.6781,18.7055,18.6781,18.6918,79900.0
2009-11-13 15:10:00,27.27,27.3,27.25,27.26,157100.0,18.6918,18.7124,18.6781,18.685,157100.0
2009-11-13 15:15:00,27.26,27.28,27.25,27.26,117100.0,18.685,18.6987,18.6781,18.685,117100.0
2009-11-13 15:20:00,27.26,27.29,27.23,27.26,166200.0,18.685,18.7055,18.6644,18.685,166200.0
2009-11-13 15:25:00,27.27,27.27,27.25,27.27,134200.0,18.6918,18.6918,18.6781,18.6918,134200.0
2009-11-13 15:30:00,27.26,27.28,27.25,27.27,153700.0,18.685,18.6987,18.6781,18.6918,153700.0
2009-11-13 15:35:00,27.27,27.28,27.24,27.26,204700.0,18.6918,18.6987,18.6713,18.685,204700.0
2009-11-13 15:40:00,27.26,27.33,27.26,27.32,264200.0,18.685,18.733,18.685,18.7261,264200.0
2009-11-13 15:45:00,27.33,27.41,27.32,27.4,430700.0,18.733,18.7878,18.7261,18.7809,430700.0
2009-11-13 15:50:00,27.41,27.41,27.34,27.35,438400.0,18.7878,18.7878,18.7398,18.7467,438400.0
2009-11-13 15:55:00,27.34,27.38,27.34,27.35,536100.0,18.7398,18.7672,18.7398,18.7467,536100.0
2009-11-16 09:30:00,27.63,27.66,27.47,27.61,510600.0,18.9386,18.9592,18.8289,18.9249,510600.0
2009-11-16 09:35:00,27.61,27.78,27.58,27.74,353300.0,18.9249,19.0414,18.9043,19.014,353300.0
2009-11-16 09:40:00,27.75,27.88,27.73,27.84,424900.0,19.0208,19.11,19.0071,19.0825,424900.0
2009-11-16 09:45:00,27.83,27.84,27.76,27.76,198700.0,19.0757,19.0825,19.0277,19.0277,198700.0
2009-11-16 09:50:00,27.77,27.82,27.75,27.82,199400.0,19.0346,19.0688,19.0208,19.0688,199400.0
2009-11-16 09:55:00,27.82,27.89,27.82,27.87,383700.0,19.0688,19.1168,19.0688,19.1031,383700.0
2009-11-16 10:00:00,27.87,27.95,27.84,27.92,482900.0,19.1031,19.1579,19.0825,19.1374,482900.0
2009-11-16 10:05:00,27.92,27.94,27.89,27.9,277800.0,19.1374,19.1511,19.1168,19.1237,277800.0
2009-11-16 10:10:00,27.89,27.94,27.88,27.91,388200.0,19.1168,19.1511,19.11,19.1305,388200.0
2009-11-16 10:15:00,27.91,27.94,27.88,27.9,264700.0,19.1305,19.1511,19.11,19.1237,264700.0
2009-11-16 10:20:00,27.9,27.9,27.78,27.8,321200.0,19.1237,19.1237,19.0414,19.0551,321200.0
2009-11-16 10:25:00,27.81,27.87,27.79,27.79,254400.0,19.062,19.1031,19.0483,19.0483,254400.0
2009-11-16 10:30:00,27.8,27.85,27.79,27.85,337000.0,19.0551,19.0894,19.0483,19.0894,337000.0
2009-11-16 10:35:00,27.84,27.85,27.8,27.8,266300.0,19.0825,19.0894,19.0551,19.0551,266300.0
2009-11-16 10:40:00,27.8,27.84,27.79,27.82,279200.0,19.0551,19.0825,19.0483,19.0688,279200.0
2009-11-16 10:45:00,27.82,27.82,27.78,27.81,171300.0,19.0688,19.0688,19.0414,19.062,171300.0
2009-11-16 10:50:00,27.8,27.85,27.8,27.84,103400.0,19.0551,19.0894,19.0551,19.0825,103400.0
2009-11-16 10:55:00,27.84,27.85,27.83,27.85,166600.0,19.0825,19.0894,19.0757,19.0894,166600.0
2009-11-16 11:00:00,27.84,27.85,27.83,27.84,78900.0,19.0825,19.0894,19.0757,19.0825,78900.0
2009-11-16 11:05:00,27.84,27.84,27.77,27.78,104700.0,19.0825,19.0825,19.0346,19.0414,104700.0
2009-11-16 11:10:00,27.79,27.79,27.75,27.75,82800.0,19.0483,19.0483,19.0208,19.0208,82800.0
2009-11-16 11:15:00,27.75,27.76,27.75,27.75,70700.0,19.0208,19.0277,19.0208,19.0208,70700.0
2009-11-16 11:20:00,27.75,27.76,27.74,27.74,103200.0,19.0208,19.0277,19.014,19.014,103200.0
2009-11-16 11:25:00,27.75,27.76,27.74,27.75,185000.0,19.0208,19.0277,19.014,19.0208,185000.0
2009-11-16 11:30:00,27.75,27.76,27.73,27.76,484400.0,19.0208,19.0277,19.0071,19.0277,484400.0
2009-11-16 11:35:00,27.76,27.76,27.73,27.73,138900.0,19.0277,19.0277,19.0071,19.0071,138900.0
2009-11-16 11:40:00,27.74,27.75,27.73,27.73,129200.0,19.014,19.0208,19.0071,19.0071,129200.0
2009-11-16 11:45:00,27.74,27.75,27.73,27.75,105800.0,19.014,19.0208,19.0071,19.0208,105800.0
2009-11-16 11:50:00,27.74,27.75,27.72,27.74,177200.0,19.014,19.0208,19.0003,19.014,177200.0
2009-11-16 11:55:00,27.73,27.74,27.72,27.72,66800.0,19.0071,19.014,19.0003,19.0003,66800.0
2009-11-16 12:00:00,27.72,27.75,27.7,27.72,125700.0,19.0003,19.0208,18.9866,19.0003,125700.0
2009-11-16 12:05:00,27.71,27.72,27.66,27.66,80200.0,18.9934,19.0003,18.9592,18.9592,80200.0
2009-11-16 12:10:00,27.67,27.67,27.63,27.64,153700.0,18.966,18.966,18.9386,18.9454,153700.0
2009-11-16 12:15:00,27.64,27.64,27.51,27.53,438600.0,18.9454,18.9454,18.8563,18.87,438600.0
2009-11-16 12:20:00,27.54,27.59,27.51,27.52,273600.0,18.8769,18.9112,18.8563,18.8632,273600.0
2009-11-16 12:25:00,27.53,27.58,27.51,27.58,183100.0,18.87,18.9043,18.8563,18.9043,183100.0
2009-11-16 12:30:00,27.57,27.58,27.47,27.48,262800.0,18.8975,18.9043,18.8289,18.8358,262800.0
2009-11-16 12:35:00,27.47,27.52,27.47,27.5,138700.0,18.8289,18.8632,18.8289,18.8495,138700.0
2009-11-16 12:40:00,27.5,27.55,27.49,27.54,168700.0,18.8495,18.8838,18.8426,18.8769,168700.0
2009-11-16 12:45:00,27.53,27.58,27.53,27.58,77900.0,18.87,18.9043,18.87,18.9043,77900.0
2009-11-16 12:50:00,27.58,27.59,27.55,27.58,131900.0,18.9043,18.9112,18.8838,18.9043,131900.0
2009-11-16 12:55:00,27.59,27.65,27.58,27.65,120500.0,18.9112,18.9523,18.9043,18.9523,120500.0
2009-11-16 13:00:00,27.65,27.72,27.65,27.72,121400.0,18.9523,19.0003,18.9523,19.0003,121400.0
2009-11-16 13:05:00,27.72,27.72,27.69,27.7,71000.0,19.0003,19.0003,18.9797,18.9866,71000.0
2009-11-16 13:10:00,27.7,27.73,27.69,27.69,78700.0,18.9866,19.0071,18.9797,18.9797,78700.0
2009-11-16 13:15:00,27.69,27.7,27.63,27.63,96200.0,18.9797,18.9866,18.9386,18.9386,96200.0
2009-11-16 13:20:00,27.63,27.69,27.61,27.68,139900.0,18.9386,18.9797,18.9249,18.9729,139900.0
2009-11-16 13:25:00,27.67,27.71,27.67,27.69,105500.0,18.966,18.9934,18.966,18.9797,105500.0
2009-11-16 13:30:00,27.7,27.7,27.69,27.7,159800.0,18.9866,18.9866,18.9797,18.9866,159800.0
2009-11-16 13:35:00,27.7,27.7,27.66,27.66,117500.0,18.9866,18.9866,18.9592,18.9592,117500.0
2009-11-16 13:40:00,27.67,27.69,27.64,27.68,87400.0,18.966,18.9797,18.9454,18.9729,87400.0
2009-11-16 13:45:00,27.68,27.7,27.67,27.69,76700.0,18.9729,18.9866,18.966,18.9797,76700.0
2009-11-16 13:50:00,27.69,27.7,27.69,27.7,56100.0,18.9797,18.9866,18.9797,18.9866,56100.0
2009-11-16 13:55:00,27.69,27.7,27.69,27.69,80700.0,18.9797,18.9866,18.9797,18.9797,80700.0
2009-11-16 14:00:00,27.7,27.74,27.69,27.74,148800.0,18.9866,19.014,18.9797,19.014,148800.0
2009-11-16 14:05:00,27.73,27.75,27.69,27.7,323500.0,19.0071,19.0208,18.9797,18.9866,323500.0
2009-11-16 14:10:00,27.69,27.7,27.69,27.7,95800.0,18.9797,18.9866,18.9797,18.9866,95800.0
2009-11-16 14:15:00,27.7,27.71,27.69,27.7,153500.0,18.9866,18.9934,18.9797,18.9866,153500.0
2009-11-16 14:20:00,27.7,27.7,27.64,27.65,181600.0,18.9866,18.9866,18.9454,18.9523,181600.0
2009-11-16 14:25:00,27.64,27.65,27.54,27.55,239100.0,18.9454,18.9523,18.8769,18.8838,239100.0
2009-11-16 14:30:00,27.55,27.66,27.54,27.64,224000.0,18.8838,18.9592,18.8769,18.9454,224000.0
2009-11-16 14:35:00,27.64,27.64,27.56,27.58,166000.0,18.9454,18.9454,18.8906,18.9043,166000.0
2009-11-16 14:40:00,27.58,27.6,27.55,27.6,124800.0,18.9043,18.918,18.8838,18.918,124800.0
2009-11-16 14:45:00,27.6,27.6,27.59,27.6,77600.0,18.918,18.918,18.9112,18.918,77600.0
2009-11-16 14:50:00,27.6,27.6,27.57,27.58,58200.0,18.918,18.918,18.8975,18.9043,58200.0
2009-11-16 14:55:00,27.57,27.58,27.49,27.54,377700.0,18.8975,18.9043,18.8426,18.8769,377700.0
2009-11-16 15:00:00,27.53,27.59,27.53,27.59,193400.0,18.87,18.9112,18.87,18.9112,193400.0
2009-11-16 15:05:00,27.59,27.61,27.53,27.53,196600.0,18.9112,18.9249,18.87,18.87,196600.0
2009-11-16 15:10:00,27.54,27.54,27.45,27.46,192800.0,18.8769,18.8769,18.8152,18.8221,192800.0
2009-11-16 15:15:00,27.45,27.47,27.43,27.43,270300.0,18.8152,18.8289,18.8015,18.8015,270300.0
2009-11-16 15:20:00,27.43,27.48,27.4,27.43,206000.0,18.8015,18.8358,18.7809,18.8015,206000.0
2009-11-16 15:25:00,27.43,27.49,27.43,27.44,237500.0,18.8015,18.8426,18.8015,18.8084,237500.0
2009-11-16 15:30:00,27.44,27.52,27.43,27.51,599300.0,18.8084,18.8632,18.8015,18.8563,599300.0
2009-11-16 15:35:00,27.52,27.58,27.51,27.58,206600.0,18.8632,18.9043,18.8563,18.9043,206600.0
2009-11-16 15:40:00,27.58,27.61,27.56,27.57,311800.0,18.9043,18.9249,18.8906,18.8975,311800.0
2009-11-16 15:45:00,27.57,27.61,27.56,27.6,263000.0,18.8975,18.9249,18.8906,18.918,263000.0
2009-11-16 15:50:00,27.61,27.63,27.6,27.62,322200.0,18.9249,18.9386,18.918,18.9317,322200.0
2009-11-16 15:55:00,27.63,27.69,27.61,27.65,1010400.0,18.9386,18.9797,18.9249,18.9523,1010400.0
2009-11-17 09:30:00,27.1,27.18,26.88,26.94,1317900.0,18.5753,18.6301,18.4245,18.4656,1317900.0
2009-11-17 09:35:00,26.94,27.3,26.9,27.1,891800.0,18.4656,18.7124,18.4382,18.5753,891800.0
2009-11-17 09:40:00,27.1,27.18,26.85,26.9,1295000.0,18.5753,18.6301,18.404,18.4382,1295000.0
2009-11-17 09:45:00,26.9,27.02,26.86,26.94,816800.0,18.4382,18.5205,18.4108,18.4656,816800.0
2009-11-17 09:50:00,26.95,26.95,26.85,26.9,762100.0,18.4725,18.4725,18.404,18.4382,762100.0
2009-11-17 09:55:00,26.9,26.9,26.75,26.77,1030700.0,18.4382,18.4382,18.3354,18.3491,1030700.0
2009-11-17 10:00:00,26.77,26.87,26.67,26.72,779300.0,18.3491,18.4177,18.2806,18.3148,779300.0
2009-11-17 10:05:00,26.72,26.74,26.52,26.53,1127000.0,18.3148,18.3286,18.1778,18.1846,1127000.0
2009-11-17 10:10:00,26.52,26.68,26.52,26.59,858600.0,18.1778,18.2874,18.1778,18.2257,858600.0
2009-11-17 10:15:00,26.59,26.71,26.56,26.68,624100.0,18.2257,18.308,18.2052,18.2874,624100.0
2009-11-17 10:20:00,26.67,26.71,26.65,26.69,386000.0,18.2806,18.308,18.2669,18.2943,386000.0
2009-11-17 10:25:00,26.68,26.71,26.61,26.68,277000.0,18.2874,18.308,18.2394,18.2874,277000.0
2009-11-17 10:30:00,26.67,26.69,26.61,26.61,280000.0,18.2806,18.2943,18.2394,18.2394,280000.0
2009-11-17 10:35:00,26.61,26.62,26.5,26.5,475500.0,18.2394,18.2463,18.1641,18.1641,475500.0
2009-11-17 10:40:00,26.5,26.51,26.35,26.37,829400.0,18.1641,18.1709,18.0612,18.0749,829400.0
2009-11-17 10:45:00,26.38,26.49,26.37,26.47,603100.0,18.0818,18.1572,18.0749,18.1435,603100.0
2009-11-17 10:50:00,26.47,26.53,26.41,26.43,610000.0,18.1435,18.1846,18.1024,18.1161,610000.0
2009-11-17 10:55:00,26.42,26.46,26.36,26.4,391500.0,18.1092,18.1366,18.0681,18.0955,391500.0
2009-11-17 11:00:00,26.4,26.57,26.37,26.54,511400.0,18.0955,18.212,18.0749,18.1915,511400.0
2009-11-17 11:05:00,26.54,26.6,26.51,26.54,572100.0,18.1915,18.2326,18.1709,18.1915,572100.0
2009-11-17 11:10:00,26.54,26.63,26.54,26.56,284100.0,18.1915,18.2532,18.1915,18.2052,284100.0
2009-11-17 11:15:00,26.56,26.56,26.46,26.47,409400.0,18.2052,18.2052,18.1366,18.1435,409400.0
2009-11-17 11:20:00,26.47,26.5,26.41,26.42,414200.0,18.1435,18.1641,18.1024,18.1092,414200.0
2009-11-17 11:25:00,26.42,26.57,26.41,26.55,369100.0,18.1092,18.212,18.1024,18.1983,369100.0
2009-11-17 11:30:00,26.55,26.55,26.51,26.54,123800.0,18.1983,18.1983,18.1709,18.1915,123800.0
2009-11-17 11:35:00,26.55,26.55,26.51,26.52,300800.0,18.1983,18.1983,18.1709,18.1778,300800.0
2009-11-17 11:40:00,26.52,26.58,26.5,26.52,303900.0,18.1778,18.2189,18.1641,18.1778,303900.0
2009-11-17 11:45:00,26.51,26.54,26.49,26.53,194100.0,18.1709,18.1915,18.1572,18.1846,194100.0
2009-11-17 11:50:00,26.53,26.6,26.53,26.59,181000.0,18.1846,18.2326,18.1846,18.2257,181000.0
2009-11-17 11:55:00,26.59,26.6,26.58,26.6,87700.0,18.2257,18.2326,18.2189,18.2326,87700.0
2009-11-17 12:00:00,26.59,26.67,26.56,26.67,265300.0,18.2257,18.2806,18.2052,18.2806,265300.0
2009-11-17 12:05:00,26.66,26.68,26.6,26.65,207500.0,18.2737,18.2874,18.2326,18.2669,207500.0
2009-11-17 12:10:00,26.65,26.69,26.64,26.68,89800.0,18.2669,18.2943,18.26,18.2874,89800.0
2009-11-17 12:15:00,26.68,26.68,26.65,26.65,134300.0,18.2874,18.2874,18.2669,18.2669,134300.0
2009-11-17 12:20:00,26.66,26.76,26.65,26.71,307600.0,18.2737,18.3423,18.2669,18.308,307600.0
2009-11-17 12:25:00,26.71,26.75,26.66,26.7,229400.0,18.308,18.3354,18.2737,18.3011,229400.0
2009-11-17 12:30:00,26.7,26.75,26.67,26.75,129400.0,18.3011,18.3354,18.2806,18.3354,129400.0
2009-11-17 12:35:00,26.75,26.75,26.69,26.71,84800.0,18.3354,18.3354,18.2943,18.308,84800.0
2009-11-17 12:40:00,26.71,26.73,26.68,26.7,134200.0,18.308,18.3217,18.2874,18.3011,134200.0
2009-11-17 12:45:00,26.7,26.73,26.67,26.69,140700.0,18.3011,18.3217,18.2806,18.2943,140700.0
2009-11-17 12:50:00,26.69,26.7,26.67,26.67,95700.0,18.2943,18.3011,18.2806,18.2806,95700.0
2009-11-17 12:55:00,26.67,26.68,26.62,26.64,173400.0,18.2806,18.2874,18.2463,18.26,173400.0
2009-11-17 13:00:00,26.64,26.66,26.58,26.6,223200.0,18.26,18.2737,18.2189,18.2326,223200.0
2009-11-17 13:05:00,26.6,26.65,26.51,26.65,192300.0,18.2326,18.2669,18.1709,18.2669,192300.0
2009-11-17 13:10:00,26.65,26.69,26.65,26.69,135500.0,18.2669,18.2943,18.2669,18.2943,135500.0
2009-11-17 13:15:00,26.68,26.71,26.68,26.71,103200.0,18.2874,18.308,18.2874,18.308,103200.0
2009-11-17 13:20:00,26.71,26.73,26.7,26.71,78600.0,18.308,18.3217,18.3011,18.308,78600.0
2009-11-17 13:25:00,26.72,26.73,26.7,26.73,239100.0,18.3148,18.3217,18.3011,18.3217,239100.0
2009-11-17 13:30:00,26.73,26.73,26.71,26.72,126500.0,18.3217,18.3217,18.308,18.3148,126500.0
2009-11-17 13:35:00,26.71,26.73,26.71,26.73,227000.0,18.308,18.3217,18.308,18.3217,227000.0
2009-11-17 13:40:00,26.73,26.76,26.72,26.76,124800.0,18.3217,18.3423,18.3148,18.3423,124800.0
2009-11-17 13:45:00,26.76,26.76,26.71,26.75,241300.0,18.3423,18.3423,18.308,18.3354,241300.0
2009-11-17 13:50:00,26.76,26.78,26.75,26.78,138500.0,18.3423,18.356,18.3354,18.356,138500.0
2009-11-17 13:55:00,26.78,26.81,26.77,26.8,130700.0,18.356,18.3765,18.3491,18.3697,130700.0
2009-11-17 14:00:00,26.81,26.81,26.76,26.77,151500.0,18.3765,18.3765,18.3423,18.3491,151500.0
2009-11-17 14:05:00,26.78,26.79,26.74,26.74,124100.0,18.356,18.3628,18.3286,18.3286,124100.0
2009-11-17 14:10:00,26.74,26.77,26.72,26.76,177900.0,18.3286,18.3491,18.3148,18.3423,177900.0
2009-11-17 14:15:00,26.76,26.76,26.73,26.76,87300.0,18.3423,18.3423,18.3217,18.3423,87300.0
2009-11-17 14:20:00,26.76,26.77,26.75,26.75,79800.0,18.3423,18.3491,18.3354,18.3354,79800.0
2009-11-17 14:25:00,26.75,26.8,26.75,26.79,103000.0,18.3354,18.3697,18.3354,18.3628,103000.0
2009-11-17 14:30:00,26.8,26.8,26.77,26.8,81400.0,18.3697,18.3697,18.3491,18.3697,81400.0
2009-11-17 14:35:00,26.8,26.81,26.79,26.8,116900.0,18.3697,18.3765,18.3628,18.3697,116900.0
2009-11-17 14:40:00,26.79,26.85,26.79,26.84,107100.0,18.3628,18.404,18.3628,18.3971,107100.0
2009-11-17 14:45:00,26.85,26.85,26.8,26.83,179000.0,18.404,18.404,18.3697,18.3902,179000.0
2009-11-17 14:50:00,26.84,26.84,26.8,26.82,98100.0,18.3971,18.3971,18.3697,18.3834,98100.0
2009-11-17 14:55:00,26.82,26.82,26.79,26.8,86300.0,18.3834,18.3834,18.3628,18.3697,86300.0
2009-11-17 15:00:00,26.79,26.83,26.79,26.83,132900.0,18.3628,18.3902,18.3628,18.3902,132900.0
2009-11-17 15:05:00,26.83,26.85,26.82,26.84,171100.0,18.3902,18.404,18.3834,18.3971,171100.0
2009-11-17 15:10:00,26.85,26.87,26.84,26.86,106900.0,18.404,18.4177,18.3971,18.4108,106900.0
2009-11-17 15:15:00,26.85,26.86,26.83,26.84,148300.0,18.404,18.4108,18.3902,18.3971,148300.0
2009-11-17 15:20:00,26.83,26.86,26.81,26.86,256600.0,18.3902,18.4108,18.3765,18.4108,256600.0
2009-11-17 15:25:00,26.85,26.89,26.82,26.88,475900.0,18.404,18.4314,18.3834,18.4245,475900.0
2009-11-17 15:30:00,26.87,26.88,26.84,26.85,226500.0,18.4177,18.4245,18.3971,18.404,226500.0
2009-11-17 15:35:00,26.85,26.85,26.78,26.85,823900.0,18.404,18.404,18.356,18.404,823900.0
2009-11-17 15:40:00,26.85,26.87,26.83,26.87,687400.0,18.404,18.4177,18.3902,18.4177,687400.0
2009-11-17 15:45:00,26.87,26.9,26.86,26.9,359900.0,18.4177,18.4382,18.4108,18.4382,359900.0
2009-11-17 15:50:00,26.9,26.91,26.88,26.89,462100.0,18.4382,18.4451,18.4245,18.4314,462100.0
2009-11-17 15:55:00,26.89,27.03,26.88,27.02,2334900.0,18.4314,18.5273,18.4245,18.5205,2334900.0
2009-11-18 09:30:00,26.86,26.97,26.85,26.94,371900.0,18.4108,18.4862,18.404,18.4656,371900.0
2009-11-18 09:35:00,26.94,27.0,26.92,26.96,338700.0,18.4656,18.5068,18.4519,18.4794,338700.0
2009-11-18 09:40:00,26.95,27.04,26.92,27.04,423400.0,18.4725,18.5342,18.4519,18.5342,423400.0
2009-11-18 09:45:00,27.03,27.05,26.99,27.0,433100.0,18.5273,18.541,18.4999,18.5068,433100.0
2009-11-18 09:50:00,27.0,27.05,26.95,27.04,407200.0,18.5068,18.541,18.4725,18.5342,407200.0
2009-11-18 09:55:00,27.04,27.09,26.97,26.99,459600.0,18.5342,18.5685,18.4862,18.4999,459600.0
2009-11-18 10:00:00,26.99,27.13,26.98,27.07,541100.0,18.4999,18.5959,18.4931,18.5547,541100.0
2009-11-18 10:05:00,27.06,27.12,27.05,27.1,243000.0,18.5479,18.589,18.541,18.5753,243000.0
2009-11-18 10:10:00,27.1,27.15,27.05,27.12,443200.0,18.5753,18.6096,18.541,18.589,443200.0
2009-11-18 10:15:00,27.12,27.22,27.11,27.19,227600.0,18.589,18.6576,18.5822,18.637,227600.0
2009-11-18 10:20:00,27.19,27.21,27.12,27.16,208000.0,18.637,18.6507,18.589,18.6164,208000.0
2009-11-18 10:25:00,27.16,27.16,27.09,27.1,159800.0,18.6164,18.6164,18.5685,18.5753,159800.0
2009-11-18 10:30:00,27.1,27.17,27.07,27.13,286400.0,18.5753,18.6233,18.5547,18.5959,286400.0
2009-11-18 10:35:00,27.14,27.15,27.09,27.1,131800.0,18.6027,18.6096,18.5685,18.5753,131800.0
2009-11-18 10:40:00,27.11,27.15,27.1,27.1,150900.0,18.5822,18.6096,18.5753,18.5753,150900.0
2009-11-18 10:45:00,27.11,27.12,27.05,27.07,146600.0,18.5822,18.589,18.541,18.5547,146600.0
2009-11-18 10:50:00,27.07,27.08,27.04,27.07,692400.0,18.5547,18.5616,18.5342,18.5547,692400.0
2009-11-18 10:55:00,27.07,27.08,27.02,27.04,331100.0,18.5547,18.5616,18.5205,18.5342,331100.0
2009-11-18 11:00:00,27.04,27.12,27.03,27.04,436300.0,18.5342,18.589,18.5273,18.5342,436300.0
2009-11-18 11:05:00,27.04,27.06,27.01,27.05,235700.0,18.5342,18.5479,18.5136,18.541,235700.0
2009-11-18 11:10:00,27.04,27.05,27.02,27.04,185300.0,18.5342,18.541,18.5205,18.5342,185300.0
2009-11-18 11:15:00,27.05,27.05,27.04,27.04,28000.0,18.541,18.541,18.5342,18.5342,28000.0
2009-11-18 11:20:00,27.04,27.06,27.02,27.04,536100.0,18.5342,18.5479,18.5205,18.5342,536100.0
2009-11-18 11:25:00,27.03,27.06,27.01,27.03,293100.0,18.5273,18.5479,18.5136,18.5273,293100.0
2009-11-18 11:30:00,27.03,27.05,27.02,27.03,155800.0,18.5273,18.541,18.5205,18.5273,155800.0
2009-11-18 11:35:00,27.02,27.06,27.01,27.05,237000.0,18.5205,18.5479,18.5136,18.541,237000.0
2009-11-18 11:40:00,27.05,27.09,27.04,27.05,270100.0,18.541,18.5685,18.5342,18.541,270100.0
2009-11-18 11:45:00,27.05,27.05,27.02,27.04,147900.0,18.541,18.541,18.5205,18.5342,147900.0
2009-11-18 11:50:00,27.03,27.05,27.03,27.04,145200.0,18.5273,18.541,18.5273,18.5342,145200.0
2009-11-18 11:55:00,27.05,27.06,27.04,27.04,73300.0,18.541,18.5479,18.5342,18.5342,73300.0
2009-11-18 12:00:00,27.04,27.05,27.03,27.04,83400.0,18.5342,18.541,18.5273,18.5342,83400.0
2009-11-18 12:05:00,27.04,27.06,27.04,27.04,131000.0,18.5342,18.5479,18.5342,18.5342,131000.0
2009-11-18 12:10:00,27.05,27.05,27.03,27.05,124000.0,18.541,18.541,18.5273,18.541,124000.0
2009-11-18 12:15:00,27.04,27.05,27.03,27.05,81700.0,18.5342,18.541,18.5273,18.541,81700.0
2009-11-18 12:20:00,27.04,27.07,27.04,27.06,98500.0,18.5342,18.5547,18.5342,18.5479,98500.0
2009-11-18 12:25:00,27.06,27.06,27.05,27.05,49000.0,18.5479,18.5479,18.541,18.541,49000.0
2009-11-18 12:30:00,27.06,27.07,27.04,27.06,171800.0,18.5479,18.5547,18.5342,18.5479,171800.0
2009-11-18 12:35:00,27.06,27.08,27.02,27.06,418400.0,18.5479,18.5616,18.5205,18.5479,418400.0
2009-11-18 12:40:00,27.06,27.07,27.04,27.05,132200.0,18.5479,18.5547,18.5342,18.541,132200.0
2009-11-18 12:45:00,27.06,27.06,27.04,27.05,319500.0,18.5479,18.5479,18.5342,18.541,319500.0
2009-11-18 12:50:00,27.05,27.06,27.03,27.05,100100.0,18.541,18.5479,18.5273,18.541,100100.0
2009-11-18 12:55:00,27.05,27.05,27.0,27.03,227200.0,18.541,18.541,18.5068,18.5273,227200.0
2009-11-18 13:00:00,27.03,27.04,27.01,27.03,142900.0,18.5273,18.5342,18.5136,18.5273,142900.0
2009-11-18 13:05:00,27.03,27.04,27.02,27.04,71100.0,18.5273,18.5342,18.5205,18.5342,71100.0
2009-11-18 13:10:00,27.03,27.04,27.01,27.04,130700.0,18.5273,18.5342,18.5136,18.5342,130700.0
2009-11-18 13:15:00,27.04,27.05,27.03,27.05,230400.0,18.5342,18.541,18.5273,18.541,230400.0
2009-11-18 13:20:00,27.05,27.1,27.05,27.06,152400.0,18.541,18.5753,18.541,18.5479,152400.0
2009-11-18 13:25:00,27.05,27.07,27.03,27.06,141900.0,18.541,18.5547,18.5273,18.5479,141900.0
2009-11-18 13:30:00,27.06,27.07,27.04,27.05,84500.0,18.5479,18.5547,18.5342,18.541,84500.0
2009-11-18 13:35:00,27.05,27.07,27.05,27.07,44700.0,18.541,18.5547,18.541,18.5547,44700.0
2009-11-18 13:40:00,27.07,27.1,27.07,27.1,103100.0,18.5547,18.5753,18.5547,18.5753,103100.0
2009-11-18 13:45:00,27.09,27.1,27.08,27.09,74200.0,18.5685,18.5753,18.5616,18.5685,74200.0
2009-11-18 13:50:00,27.08,27.1,27.08,27.09,92400.0,18.5616,18.5753,18.5616,18.5685,92400.0
2009-11-18 13:55:00,27.08,27.09,27.08,27.08,34400.0,18.5616,18.5685,18.5616,18.5616,34400.0
2009-11-18 14:00:00,27.08,27.09,27.08,27.08,56500.0,18.5616,18.5685,18.5616,18.5616,56500.0
2009-11-18 14:05:00,27.08,27.13,27.08,27.12,160300.0,18.5616,18.5959,18.5616,18.589,160300.0
2009-11-18 14:10:00,27.12,27.13,27.09,27.09,72100.0,18.589,18.5959,18.5685,18.5685,72100.0
2009-11-18 14:15:00,27.09,27.1,27.06,27.08,117000.0,18.5685,18.5753,18.5479,18.5616,117000.0
2009-11-18 14:20:00,27.07,27.11,27.07,27.1,151600.0,18.5547,18.5822,18.5547,18.5753,151600.0
2009-11-18 14:25:00,27.1,27.11,27.08,27.09,117200.0,18.5753,18.5822,18.5616,18.5685,117200.0
2009-11-18 14:30:00,27.1,27.11,27.08,27.1,122300.0,18.5753,18.5822,18.5616,18.5753,122300.0
2009-11-18 14:35:00,27.1,27.12,27.08,27.11,70900.0,18.5753,18.589,18.5616,18.5822,70900.0
2009-11-18 14:40:00,27.12,27.13,27.11,27.12,111700.0,18.589,18.5959,18.5822,18.589,111700.0
2009-11-18 14:45:00,27.12,27.16,27.12,27.14,260500.0,18.589,18.6164,18.589,18.6027,260500.0
2009-11-18 14:50:00,27.15,27.19,27.14,27.15,204800.0,18.6096,18.637,18.6027,18.6096,204800.0
2009-11-18 14:55:00,27.14,27.16,27.12,27.16,108100.0,18.6027,18.6164,18.589,18.6164,108100.0
2009-11-18 15:00:00,27.15,27.19,27.14,27.16,184200.0,18.6096,18.637,18.6027,18.6164,184200.0
2009-11-18 15:05:00,27.16,27.19,27.15,27.19,122500.0,18.6164,18.637,18.6096,18.637,122500.0
2009-11-18 15:10:00,27.18,27.19,27.15,27.16,109800.0,18.6301,18.637,18.6096,18.6164,109800.0
2009-11-18 15:15:00,27.16,27.19,27.15,27.19,112300.0,18.6164,18.637,18.6096,18.637,112300.0
2009-11-18 15:20:00,27.18,27.19,27.16,27.16,155000.0,18.6301,18.637,18.6164,18.6164,155000.0
2009-11-18 15:25:00,27.17,27.18,27.15,27.16,139800.0,18.6233,18.6301,18.6096,18.6164,139800.0
2009-11-18 15:30:00,27.16,27.19,27.15,27.19,204900.0,18.6164,18.637,18.6096,18.637,204900.0
2009-11-18 15:35:00,27.19,27.2,27.16,27.17,195500.0,18.637,18.6439,18.6164,18.6233,195500.0
2009-11-18 15:40:00,27.17,27.2,27.16,27.18,172500.0,18.6233,18.6439,18.6164,18.6301,172500.0
2009-11-18 15:45:00,27.19,27.24,27.18,27.24,390000.0,18.637,18.6713,18.6301,18.6713,390000.0
2009-11-18 15:50:00,27.24,27.29,27.23,27.25,1017900.0,18.6713,18.7055,18.6644,18.6781,1017900.0
2009-11-18 15:55:00,27.26,27.31,27.24,27.29,991500.0,18.685,18.7193,18.6713,18.7055,991500.0
2009-11-19 09:30:00,27.21,27.24,27.06,27.13,308300.0,18.6507,18.6713,18.5479,18.5959,308300.0
2009-11-19 09:35:00,27.13,27.17,27.01,27.07,236900.0,18.5959,18.6233,18.5136,18.5547,236900.0
2009-11-19 09:40:00,27.08,27.16,27.02,27.13,223000.0,18.5616,18.6164,18.5205,18.5959,223000.0
2009-11-19 09:45:00,27.13,27.13,27.0,27.04,322000.0,18.5959,18.5959,18.5068,18.5342,322000.0
2009-11-19 09:50:00,27.03,27.06,26.93,26.97,389800.0,18.5273,18.5479,18.4588,18.4862,389800.0
2009-11-19 09:55:00,26.97,27.0,26.85,26.85,289100.0,18.4862,18.5068,18.404,18.404,289100.0
2009-11-19 10:00:00,26.86,26.94,26.8,26.93,601400.0,18.4108,18.4656,18.3697,18.4588,601400.0
2009-11-19 10:05:00,26.93,26.97,26.9,26.94,144000.0,18.4588,18.4862,18.4382,18.4656,144000.0
2009-11-19 10:10:00,26.93,26.95,26.87,26.93,199100.0,18.4588,18.4725,18.4177,18.4588,199100.0
2009-11-19 10:15:00,26.93,26.97,26.91,26.96,221800.0,18.4588,18.4862,18.4451,18.4794,221800.0
2009-11-19 10:20:00,26.95,27.06,26.95,27.0,187400.0,18.4725,18.5479,18.4725,18.5068,187400.0
2009-11-19 10:25:00,27.01,27.03,26.97,27.02,145900.0,18.5136,18.5273,18.4862,18.5205,145900.0
2009-11-19 10:30:00,27.03,27.04,26.97,27.01,202700.0,18.5273,18.5342,18.4862,18.5136,202700.0
2009-11-19 10:35:00,27.02,27.1,27.01,27.1,202300.0,18.5205,18.5753,18.5136,18.5753,202300.0
2009-11-19 10:40:00,27.1,27.12,27.05,27.09,202600.0,18.5753,18.589,18.541,18.5685,202600.0
2009-11-19 10:45:00,27.1,27.1,26.96,26.98,207200.0,18.5753,18.5753,18.4794,18.4931,207200.0
2009-11-19 10:50:00,26.99,27.03,26.95,27.03,193700.0,18.4999,18.5273,18.4725,18.5273,193700.0
2009-11-19 10:55:00,27.03,27.05,26.96,26.98,120600.0,18.5273,18.541,18.4794,18.4931,120600.0
2009-11-19 11:00:00,26.97,27.04,26.96,26.97,145000.0,18.4862,18.5342,18.4794,18.4862,145000.0
2009-11-19 11:05:00,26.97,26.97,26.91,26.93,176100.0,18.4862,18.4862,18.4451,18.4588,176100.0
2009-11-19 11:10:00,26.93,26.93,26.91,26.92,97200.0,18.4588,18.4588,18.4451,18.4519,97200.0
2009-11-19 11:15:00,26.92,26.94,26.92,26.92,70100.0,18.4519,18.4656,18.4519,18.4519,70100.0
2009-11-19 11:20:00,26.93,26.94,26.91,26.92,64700.0,18.4588,18.4656,18.4451,18.4519,64700.0
2009-11-19 11:25:00,26.92,26.96,26.9,26.95,196600.0,18.4519,18.4794,18.4382,18.4725,196600.0
2009-11-19 11:30:00,26.94,26.96,26.92,26.92,69600.0,18.4656,18.4794,18.4519,18.4519,69600.0
2009-11-19 11:35:00,26.93,26.94,26.91,26.92,55100.0,18.4588,18.4656,18.4451,18.4519,55100.0
2009-11-19 11:40:00,26.92,26.95,26.92,26.94,36000.0,18.4519,18.4725,18.4519,18.4656,36000.0
2009-11-19 11:45:00,26.95,26.97,26.93,26.95,47700.0,18.4725,18.4862,18.4588,18.4725,47700.0
2009-11-19 11:50:00,26.95,26.96,26.93,26.94,30300.0,18.4725,18.4794,18.4588,18.4656,30300.0
2009-11-19 11:55:00,26.93,26.97,26.93,26.96,91300.0,18.4588,18.4862,18.4588,18.4794,91300.0
2009-11-19 12:00:00,26.96,27.01,26.96,27.0,88500.0,18.4794,18.5136,18.4794,18.5068,88500.0
2009-11-19 12:05:00,26.99,27.01,26.98,27.0,84000.0,18.4999,18.5136,18.4931,18.5068,84000.0
2009-11-19 12:10:00,27.0,27.01,26.96,26.97,130200.0,18.5068,18.5136,18.4794,18.4862,130200.0
2009-11-19 12:15:00,26.96,26.98,26.95,26.98,70000.0,18.4794,18.4931,18.4725,18.4931,70000.0
2009-11-19 12:20:00,26.98,26.99,26.95,26.95,65900.0,18.4931,18.4999,18.4725,18.4725,65900.0
2009-11-19 12:25:00,26.95,26.98,26.94,26.96,65500.0,18.4725,18.4931,18.4656,18.4794,65500.0
2009-11-19 12:30:00,26.95,26.98,26.94,26.96,111500.0,18.4725,18.4931,18.4656,18.4794,111500.0
2009-11-19 12:35:00,26.95,26.98,26.95,26.98,62700.0,18.4725,18.4931,18.4725,18.4931,62700.0
2009-11-19 12:40:00,26.98,26.99,26.95,26.95,58300.0,18.4931,18.4999,18.4725,18.4725,58300.0
2009-11-19 12:45:00,26.95,26.97,26.94,26.96,63700.0,18.4725,18.4862,18.4656,18.4794,63700.0
2009-11-19 12:50:00,26.96,26.97,26.91,26.91,43800.0,18.4794,18.4862,18.4451,18.4451,43800.0
2009-11-19 12:55:00,26.92,26.93,26.9,26.93,63100.0,18.4519,18.4588,18.4382,18.4588,63100.0
2009-11-19 13:00:00,26.92,26.93,26.91,26.92,38600.0,18.4519,18.4588,18.4451,18.4519,38600.0
2009-11-19 13:05:00,26.91,26.92,26.9,26.9,58100.0,18.4451,18.4519,18.4382,18.4382,58100.0
2009-11-19 13:10:00,26.91,26.91,26.89,26.89,67900.0,18.4451,18.4451,18.4314,18.4314,67900.0
2009-11-19 13:15:00,26.89,26.9,26.88,26.88,33800.0,18.4314,18.4382,18.4245,18.4245,33800.0
2009-11-19 13:20:00,26.88,26.89,26.87,26.89,41300.0,18.4245,18.4314,18.4177,18.4314,41300.0
2009-11-19 13:25:00,26.89,26.89,26.88,26.88,28900.0,18.4314,18.4314,18.4245,18.4245,28900.0
2009-11-19 13:30:00,26.89,26.9,26.88,26.89,42000.0,18.4314,18.4382,18.4245,18.4314,42000.0
2009-11-19 13:35:00,26.9,26.93,26.89,26.92,130700.0,18.4382,18.4588,18.4314,18.4519,130700.0
2009-11-19 13:40:00,26.92,26.95,26.92,26.95,54800.0,18.4519,18.4725,18.4519,18.4725,54800.0
2009-11-19 13:45:00,26.94,26.96,26.94,26.96,55700.0,18.4656,18.4794,18.4656,18.4794,55700.0
2009-11-19 13:50:00,26.96,26.97,26.95,26.96,48800.0,18.4794,18.4862,18.4725,18.4794,48800.0
2009-11-19 13:55:00,26.96,26.96,26.91,26.91,54400.0,18.4794,18.4794,18.4451,18.4451,54400.0
2009-11-19 14:00:00,26.92,26.92,26.91,26.91,41100.0,18.4519,18.4519,18.4451,18.4451,41100.0
2009-11-19 14:05:00,26.91,26.92,26.89,26.92,98800.0,18.4451,18.4519,18.4314,18.4519,98800.0
2009-11-19 14:10:00,26.92,26.93,26.89,26.91,62500.0,18.4519,18.4588,18.4314,18.4451,62500.0
2009-11-19 14:15:00,26.91,26.94,26.91,26.93,39300.0,18.4451,18.4656,18.4451,18.4588,39300.0
2009-11-19 14:20:00,26.93,26.99,26.92,26.99,97400.0,18.4588,18.4999,18.4519,18.4999,97400.0
2009-11-19 14:25:00,27.0,27.0,26.97,27.0,84200.0,18.5068,18.5068,18.4862,18.5068,84200.0
2009-11-19 14:30:00,27.0,27.0,26.98,27.0,47300.0,18.5068,18.5068,18.4931,18.5068,47300.0
2009-11-19 14:35:00,27.0,27.01,26.99,26.99,76000.0,18.5068,18.5136,18.4999,18.4999,76000.0
2009-11-19 14:40:00,26.99,27.04,26.99,27.02,129400.0,18.4999,18.5342,18.4999,18.5205,129400.0
2009-11-19 14:45:00,27.02,27.03,26.97,26.98,108700.0,18.5205,18.5273,18.4862,18.4931,108700.0
2009-11-19 14:50:00,26.98,27.06,26.98,27.02,177900.0,18.4931,18.5479,18.4931,18.5205,177900.0
2009-11-19 14:55:00,27.03,27.04,27.01,27.04,64700.0,18.5273,18.5342,18.5136,18.5342,64700.0
2009-11-19 15:00:00,27.03,27.06,27.0,27.03,200500.0,18.5273,18.5479,18.5068,18.5273,200500.0
2009-11-19 15:05:00,27.03,27.05,27.02,27.05,102700.0,18.5273,18.541,18.5205,18.541,102700.0
2009-11-19 15:10:00,27.04,27.08,27.04,27.06,159500.0,18.5342,18.5616,18.5342,18.5479,159500.0
2009-11-19 15:15:00,27.07,27.1,27.06,27.1,79600.0,18.5547,18.5753,18.5479,18.5753,79600.0
2009-11-19 15:20:00,27.09,27.1,27.06,27.09,81400.0,18.5685,18.5753,18.5479,18.5685,81400.0
2009-11-19 15:25:00,27.09,27.09,27.05,27.07,169800.0,18.5685,18.5685,18.541,18.5547,169800.0
2009-11-19 15:30:00,27.07,27.08,27.05,27.07,193000.0,18.5547,18.5616,18.541,18.5547,193000.0
2009-11-19 15:35:00,27.07,27.08,27.04,27.04,176100.0,18.5547,18.5616,18.5342,18.5342,176100.0
2009-11-19 15:40:00,27.05,27.1,27.02,27.09,349000.0,18.541,18.5753,18.5205,18.5685,349000.0
2009-11-19 15:45:00,27.09,27.12,27.08,27.12,255200.0,18.5685,18.589,18.5616,18.589,255200.0
2009-11-19 15:50:00,27.11,27.14,27.11,27.13,245100.0,18.5822,18.6027,18.5822,18.5959,245100.0
2009-11-19 15:55:00,27.13,27.13,27.11,27.12,558900.0,18.5959,18.5959,18.5822,18.589,558900.0
2009-11-20 09:30:00,26.89,27.04,26.88,27.03,1535900.0,18.4314,18.5342,18.4245,18.5273,1535900.0
2009-11-20 09:35:00,27.03,27.25,27.02,27.24,198800.0,18.5273,18.6781,18.5205,18.6713,198800.0
2009-11-20 09:40:00,27.24,27.26,27.16,27.16,290100.0,18.6713,18.685,18.6164,18.6164,290100.0
2009-11-20 09:45:00,27.17,27.18,27.09,27.11,264000.0,18.6233,18.6301,18.5685,18.5822,264000.0
2009-11-20 09:50:00,27.11,27.17,27.1,27.16,227800.0,18.5822,18.6233,18.5753,18.6164,227800.0
2009-11-20 09:55:00,27.17,27.18,27.12,27.13,147900.0,18.6233,18.6301,18.589,18.5959,147900.0
2009-11-20 10:00:00,27.14,27.15,27.07,27.11,173300.0,18.6027,18.6096,18.5547,18.5822,173300.0
2009-11-20 10:05:00,27.12,27.12,27.04,27.09,229300.0,18.589,18.589,18.5342,18.5685,229300.0
2009-11-20 10:10:00,27.1,27.12,27.05,27.09,172700.0,18.5753,18.589,18.541,18.5685,172700.0
2009-11-20 10:15:00,27.09,27.11,27.01,27.01,196100.0,18.5685,18.5822,18.5136,18.5136,196100.0
2009-11-20 10:20:00,27.03,27.05,26.98,26.99,240800.0,18.5273,18.541,18.4931,18.4999,240800.0
2009-11-20 10:25:00,26.98,27.0,26.96,27.0,127500.0,18.4931,18.5068,18.4794,18.5068,127500.0
2009-11-20 10:30:00,26.99,27.0,26.94,26.94,107600.0,18.4999,18.5068,18.4656,18.4656,107600.0
2009-11-20 10:35:00,26.94,26.95,26.91,26.93,145000.0,18.4656,18.4725,18.4451,18.4588,145000.0
2009-11-20 10:40:00,26.93,26.94,26.83,26.83,147400.0,18.4588,18.4656,18.3902,18.3902,147400.0
2009-11-20 10:45:00,26.83,26.86,26.82,26.84,212500.0,18.3902,18.4108,18.3834,18.3971,212500.0
2009-11-20 10:50:00,26.84,26.84,26.8,26.81,162200.0,18.3971,18.3971,18.3697,18.3765,162200.0
2009-11-20 10:55:00,26.81,26.82,26.8,26.81,133800.0,18.3765,18.3834,18.3697,18.3765,133800.0
2009-11-20 11:00:00,26.81,26.88,26.8,26.88,102400.0,18.3765,18.4245,18.3697,18.4245,102400.0
2009-11-20 11:05:00,26.87,26.88,26.82,26.83,199200.0,18.4177,18.4245,18.3834,18.3902,199200.0
2009-11-20 11:10:00,26.83,26.85,26.82,26.84,107900.0,18.3902,18.404,18.3834,18.3971,107900.0
2009-11-20 11:15:00,26.84,26.84,26.77,26.79,200000.0,18.3971,18.3971,18.3491,18.3628,200000.0
2009-11-20 11:20:00,26.79,26.8,26.78,26.79,41100.0,18.3628,18.3697,18.356,18.3628,41100.0
2009-11-20 11:25:00,26.79,26.79,26.76,26.77,85300.0,18.3628,18.3628,18.3423,18.3491,85300.0
2009-11-20 11:30:00,26.77,26.8,26.75,26.79,92700.0,18.3491,18.3697,18.3354,18.3628,92700.0
2009-11-20 11:35:00,26.79,26.81,26.77,26.77,136100.0,18.3628,18.3765,18.3491,18.3491,136100.0
2009-11-20 11:40:00,26.78,26.8,26.76,26.8,68200.0,18.356,18.3697,18.3423,18.3697,68200.0
2009-11-20 11:45:00,26.79,26.83,26.79,26.82,99800.0,18.3628,18.3902,18.3628,18.3834,99800.0
2009-11-20 11:50:00,26.81,26.84,26.81,26.82,45100.0,18.3765,18.3971,18.3765,18.3834,45100.0
2009-11-20 11:55:00,26.83,26.83,26.8,26.81,50700.0,18.3902,18.3902,18.3697,18.3765,50700.0
2009-11-20 12:00:00,26.8,26.81,26.76,26.77,88100.0,18.3697,18.3765,18.3423,18.3491,88100.0
2009-11-20 12:05:00,26.77,26.79,26.76,26.79,87500.0,18.3491,18.3628,18.3423,18.3628,87500.0
2009-11-20 12:10:00,26.78,26.79,26.75,26.77,90500.0,18.356,18.3628,18.3354,18.3491,90500.0
2009-11-20 12:15:00,26.78,26.78,26.76,26.77,112300.0,18.356,18.356,18.3423,18.3491,112300.0
2009-11-20 12:20:00,26.77,26.77,26.75,26.76,142500.0,18.3491,18.3491,18.3354,18.3423,142500.0
2009-11-20 12:25:00,26.75,26.77,26.74,26.76,209800.0,18.3354,18.3491,18.3286,18.3423,209800.0
2009-11-20 12:30:00,26.76,26.76,26.75,26.76,62200.0,18.3423,18.3423,18.3354,18.3423,62200.0
2009-11-20 12:35:00,26.75,26.77,26.75,26.77,108300.0,18.3354,18.3491,18.3354,18.3491,108300.0
2009-11-20 12:40:00,26.76,26.77,26.75,26.76,73500.0,18.3423,18.3491,18.3354,18.3423,73500.0
2009-11-20 12:45:00,26.76,26.77,26.75,26.75,44800.0,18.3423,18.3491,18.3354,18.3354,44800.0
2009-11-20 12:50:00,26.76,26.77,26.75,26.76,117000.0,18.3423,18.3491,18.3354,18.3423,117000.0
2009-11-20 12:55:00,26.75,26.76,26.75,26.75,53600.0,18.3354,18.3423,18.3354,18.3354,53600.0
2009-11-20 13:00:00,26.75,26.76,26.75,26.76,52500.0,18.3354,18.3423,18.3354,18.3423,52500.0
2009-11-20 13:05:00,26.76,26.78,26.75,26.76,156700.0,18.3423,18.356,18.3354,18.3423,156700.0
2009-11-20 13:10:00,26.76,26.77,26.75,26.76,44300.0,18.3423,18.3491,18.3354,18.3423,44300.0
2009-11-20 13:15:00,26.76,26.77,26.75,26.75,103900.0,18.3423,18.3491,18.3354,18.3354,103900.0
2009-11-20 13:20:00,26.75,26.76,26.75,26.75,85300.0,18.3354,18.3423,18.3354,18.3354,85300.0
2009-11-20 13:25:00,26.75,26.76,26.75,26.76,112600.0,18.3354,18.3423,18.3354,18.3423,112600.0
2009-11-20 13:30:00,26.76,26.77,26.75,26.76,71300.0,18.3423,18.3491,18.3354,18.3423,71300.0
2009-11-20 13:35:00,26.77,26.79,26.76,26.78,56400.0,18.3491,18.3628,18.3423,18.356,56400.0
2009-11-20 13:40:00,26.78,26.81,26.78,26.81,69200.0,18.356,18.3765,18.356,18.3765,69200.0
2009-11-20 13:45:00,26.81,26.88,26.8,26.86,149700.0,18.3765,18.4245,18.3697,18.4108,149700.0
2009-11-20 13:50:00,26.87,26.87,26.84,26.85,88500.0,18.4177,18.4177,18.3971,18.404,88500.0
2009-11-20 13:55:00,26.84,26.85,26.83,26.84,73800.0,18.3971,18.404,18.3902,18.3971,73800.0
2009-11-20 14:00:00,26.83,26.86,26.83,26.86,107100.0,18.3902,18.4108,18.3902,18.4108,107100.0
2009-11-20 14:05:00,26.86,26.9,26.85,26.9,191300.0,18.4108,18.4382,18.404,18.4382,191300.0
2009-11-20 14:10:00,26.9,26.92,26.89,26.91,370500.0,18.4382,18.4519,18.4314,18.4451,370500.0
2009-11-20 14:15:00,26.91,26.93,26.91,26.93,211600.0,18.4451,18.4588,18.4451,18.4588,211600.0
2009-11-20 14:20:00,26.93,26.94,26.92,26.94,190900.0,18.4588,18.4656,18.4519,18.4656,190900.0
2009-11-20 14:25:00,26.93,27.01,26.93,27.01,466900.0,18.4588,18.5136,18.4588,18.5136,466900.0
2009-11-20 14:30:00,27.02,27.04,27.0,27.01,283200.0,18.5205,18.5342,18.5068,18.5136,283200.0
2009-11-20 14:35:00,27.0,27.04,27.0,27.01,187100.0,18.5068,18.5342,18.5068,18.5136,187100.0
2009-11-20 14:40:00,27.0,27.02,26.99,27.0,359500.0,18.5068,18.5205,18.4999,18.5068,359500.0
2009-11-20 14:45:00,26.99,27.0,26.95,26.98,245800.0,18.4999,18.5068,18.4725,18.4931,245800.0
2009-11-20 14:50:00,26.98,27.01,26.97,27.0,377000.0,18.4931,18.5136,18.4862,18.5068,377000.0
2009-11-20 14:55:00,27.0,27.01,26.99,27.0,134400.0,18.5068,18.5136,18.4999,18.5068,134400.0
2009-11-20 15:00:00,27.0,27.04,27.0,27.03,233400.0,18.5068,18.5342,18.5068,18.5273,233400.0
2009-11-20 15:05:00,27.03,27.06,27.02,27.06,248100.0,18.5273,18.5479,18.5205,18.5479,248100.0
2009-11-20 15:10:00,27.06,27.06,27.05,27.06,120300.0,18.5479,18.5479,18.541,18.5479,120300.0
2009-11-20 15:15:00,27.06,27.09,27.05,27.09,161600.0,18.5479,18.5685,18.541,18.5685,161600.0
2009-11-20 15:20:00,27.09,27.12,27.08,27.11,137600.0,18.5685,18.589,18.5616,18.5822,137600.0
2009-11-20 15:25:00,27.12,27.14,27.11,27.13,291600.0,18.589,18.6027,18.5822,18.5959,291600.0
2009-11-20 15:30:00,27.14,27.18,27.13,27.17,256600.0,18.6027,18.6301,18.5959,18.6233,256600.0
2009-11-20 15:35:00,27.18,27.2,27.16,27.18,611400.0,18.6301,18.6439,18.6164,18.6301,611400.0
2009-11-20 15:40:00,27.18,27.27,27.17,27.25,463700.0,18.6301,18.6918,18.6233,18.6781,463700.0
2009-11-20 15:45:00,27.25,27.27,27.23,27.25,690200.0,18.6781,18.6918,18.6644,18.6781,690200.0
2009-11-20 15:50:00,27.25,27.26,27.17,27.18,710100.0,18.6781,18.685,18.6233,18.6301,710100.0
2009-11-20 15:55:00,27.18,27.21,27.15,27.19,1281400.0,18.6301,18.6507,18.6096,18.637,1281400.0
2009-11-23 09:30:00,27.37,27.5,27.3,27.49,408200.0,18.7604,18.8495,18.7124,18.8426,408200.0
2009-11-23 09:35:00,27.49,27.5,27.4,27.43,409100.0,18.8426,18.8495,18.7809,18.8015,409100.0
2009-11-23 09:40:00,27.42,27.5,27.4,27.5,300000.0,18.7947,18.8495,18.7809,18.8495,300000.0
2009-11-23 09:45:00,27.5,27.59,27.49,27.55,285700.0,18.8495,18.9112,18.8426,18.8838,285700.0
2009-11-23 09:50:00,27.56,27.57,27.42,27.43,556600.0,18.8906,18.8975,18.7947,18.8015,556600.0
2009-11-23 09:55:00,27.43,27.57,27.4,27.54,306900.0,18.8015,18.8975,18.7809,18.8769,306900.0
2009-11-23 10:00:00,27.54,27.6,27.44,27.47,988400.0,18.8769,18.918,18.8084,18.8289,988400.0
2009-11-23 10:05:00,27.47,27.56,27.45,27.54,416500.0,18.8289,18.8906,18.8152,18.8769,416500.0
2009-11-23 10:10:00,27.54,27.55,27.51,27.53,134400.0,18.8769,18.8838,18.8563,18.87,134400.0
2009-11-23 10:15:00,27.52,27.54,27.51,27.53,297600.0,18.8632,18.8769,18.8563,18.87,297600.0
2009-11-23 10:20:00,27.53,27.54,27.5,27.5,431100.0,18.87,18.8769,18.8495,18.8495,431100.0
2009-11-23 10:25:00,27.5,27.53,27.5,27.51,108500.0,18.8495,18.87,18.8495,18.8563,108500.0
2009-11-23 10:30:00,27.51,27.52,27.5,27.51,115200.0,18.8563,18.8632,18.8495,18.8563,115200.0
2009-11-23 10:35:00,27.51,27.55,27.5,27.52,235700.0,18.8563,18.8838,18.8495,18.8632,235700.0
2009-11-23 10:40:00,27.52,27.54,27.5,27.52,211900.0,18.8632,18.8769,18.8495,18.8632,211900.0
2009-11-23 10:45:00,27.51,27.55,27.51,27.55,141200.0,18.8563,18.8838,18.8563,18.8838,141200.0
2009-11-23 10:50:00,27.55,27.57,27.52,27.52,159200.0,18.8838,18.8975,18.8632,18.8632,159200.0
2009-11-23 10:55:00,27.52,27.53,27.49,27.5,325100.0,18.8632,18.87,18.8426,18.8495,325100.0
2009-11-23 11:00:00,27.49,27.51,27.48,27.48,114200.0,18.8426,18.8563,18.8358,18.8358,114200.0
2009-11-23 11:05:00,27.49,27.5,27.48,27.48,101000.0,18.8426,18.8495,18.8358,18.8358,101000.0
2009-11-23 11:10:00,27.49,27.5,27.47,27.47,122400.0,18.8426,18.8495,18.8289,18.8289,122400.0
2009-11-23 11:15:00,27.47,27.48,27.45,27.46,156900.0,18.8289,18.8358,18.8152,18.8221,156900.0
2009-11-23 11:20:00,27.46,27.46,27.43,27.44,221000.0,18.8221,18.8221,18.8015,18.8084,221000.0
2009-11-23 11:25:00,27.44,27.44,27.39,27.39,223700.0,18.8084,18.8084,18.7741,18.7741,223700.0
2009-11-23 11:30:00,27.4,27.44,27.39,27.42,140900.0,18.7809,18.8084,18.7741,18.7947,140900.0
2009-11-23 11:35:00,27.42,27.42,27.34,27.4,270200.0,18.7947,18.7947,18.7398,18.7809,270200.0
2009-11-23 11:40:00,27.39,27.4,27.37,27.4,93600.0,18.7741,18.7809,18.7604,18.7809,93600.0
2009-11-23 11:45:00,27.4,27.43,27.39,27.4,95000.0,18.7809,18.8015,18.7741,18.7809,95000.0
2009-11-23 11:50:00,27.4,27.41,27.38,27.4,86500.0,18.7809,18.7878,18.7672,18.7809,86500.0
2009-11-23 11:55:00,27.4,27.4,27.32,27.32,154100.0,18.7809,18.7809,18.7261,18.7261,154100.0
2009-11-23 12:00:00,27.32,27.35,27.32,27.34,97500.0,18.7261,18.7467,18.7261,18.7398,97500.0
2009-11-23 12:05:00,27.35,27.42,27.34,27.35,188000.0,18.7467,18.7947,18.7398,18.7467,188000.0
2009-11-23 12:10:00,27.35,27.36,27.32,27.33,71400.0,18.7467,18.7535,18.7261,18.733,71400.0
2009-11-23 12:15:00,27.33,27.34,27.3,27.3,126600.0,18.733,18.7398,18.7124,18.7124,126600.0
2009-11-23 12:20:00,27.31,27.31,27.28,27.3,158900.0,18.7193,18.7193,18.6987,18.7124,158900.0
2009-11-23 12:25:00,27.29,27.33,27.28,27.29,202800.0,18.7055,18.733,18.6987,18.7055,202800.0
2009-11-23 12:30:00,27.29,27.31,27.23,27.25,428200.0,18.7055,18.7193,18.6644,18.6781,428200.0
2009-11-23 12:35:00,27.25,27.27,27.23,27.27,347100.0,18.6781,18.6918,18.6644,18.6918,347100.0
2009-11-23 12:40:00,27.27,27.33,27.26,27.32,201900.0,18.6918,18.733,18.685,18.7261,201900.0
2009-11-23 12:45:00,27.33,27.36,27.29,27.29,498500.0,18.733,18.7535,18.7055,18.7055,498500.0
2009-11-23 12:50:00,27.29,27.42,27.28,27.33,180400.0,18.7055,18.7947,18.6987,18.733,180400.0
2009-11-23 12:55:00,27.34,27.34,27.3,27.33,187800.0,18.7398,18.7398,18.7124,18.733,187800.0
2009-11-23 13:00:00,27.33,27.37,27.32,27.35,211000.0,18.733,18.7604,18.7261,18.7467,211000.0
2009-11-23 13:05:00,27.35,27.36,27.33,27.34,124200.0,18.7467,18.7535,18.733,18.7398,124200.0
2009-11-23 13:10:00,27.34,27.38,27.32,27.38,193300.0,18.7398,18.7672,18.7261,18.7672,193300.0
2009-11-23 13:15:00,27.38,27.4,27.34,27.39,125200.0,18.7672,18.7809,18.7398,18.7741,125200.0
2009-11-23 13:20:00,27.39,27.41,27.38,27.39,60300.0,18.7741,18.7878,18.7672,18.7741,60300.0
2009-11-23 13:25:00,27.4,27.41,27.35,27.36,49500.0,18.7809,18.7878,18.7467,18.7535,49500.0
2009-11-23 13:30:00,27.35,27.37,27.35,27.36,59900.0,18.7467,18.7604,18.7467,18.7535,59900.0
2009-11-23 13:35:00,27.36,27.4,27.36,27.4,102900.0,18.7535,18.7809,18.7535,18.7809,102900.0
2009-11-23 13:40:00,27.39,27.4,27.36,27.37,71700.0,18.7741,18.7809,18.7535,18.7604,71700.0
2009-11-23 13:45:00,27.36,27.4,27.36,27.39,141000.0,18.7535,18.7809,18.7535,18.7741,141000.0
2009-11-23 13:50:00,27.39,27.39,27.36,27.38,225100.0,18.7741,18.7741,18.7535,18.7672,225100.0
2009-11-23 13:55:00,27.37,27.4,27.33,27.4,195900.0,18.7604,18.7809,18.733,18.7809,195900.0
2009-11-23 14:00:00,27.4,27.4,27.35,27.36,233300.0,18.7809,18.7809,18.7467,18.7535,233300.0
2009-11-23 14:05:00,27.35,27.4,27.35,27.4,108400.0,18.7467,18.7809,18.7467,18.7809,108400.0
2009-11-23 14:10:00,27.4,27.4,27.36,27.39,124400.0,18.7809,18.7809,18.7535,18.7741,124400.0
2009-11-23 14:15:00,27.39,27.41,27.39,27.39,112000.0,18.7741,18.7878,18.7741,18.7741,112000.0
2009-11-23 14:20:00,27.39,27.4,27.38,27.39,95400.0,18.7741,18.7809,18.7672,18.7741,95400.0
2009-11-23 14:25:00,27.39,27.44,27.39,27.44,70000.0,18.7741,18.8084,18.7741,18.8084,70000.0
2009-11-23 14:30:00,27.44,27.45,27.43,27.44,69300.0,18.8084,18.8152,18.8015,18.8084,69300.0
2009-11-23 14:35:00,27.43,27.47,27.43,27.44,119500.0,18.8015,18.8289,18.8015,18.8084,119500.0
2009-11-23 14:40:00,27.44,27.47,27.44,27.47,52600.0,18.8084,18.8289,18.8084,18.8289,52600.0
2009-11-23 14:45:00,27.47,27.47,27.46,27.47,39700.0,18.8289,18.8289,18.8221,18.8289,39700.0
2009-11-23 14:50:00,27.47,27.47,27.46,27.47,45400.0,18.8289,18.8289,18.8221,18.8289,45400.0
2009-11-23 14:55:00,27.46,27.47,27.41,27.44,245200.0,18.8221,18.8289,18.7878,18.8084,245200.0
2009-11-23 15:00:00,27.44,27.48,27.43,27.48,184600.0,18.8084,18.8358,18.8015,18.8358,184600.0
2009-11-23 15:05:00,27.48,27.48,27.47,27.48,57500.0,18.8358,18.8358,18.8289,18.8358,57500.0
2009-11-23 15:10:00,27.48,27.5,27.47,27.49,112000.0,18.8358,18.8495,18.8289,18.8426,112000.0
2009-11-23 15:15:00,27.49,27.5,27.47,27.48,144900.0,18.8426,18.8495,18.8289,18.8358,144900.0
2009-11-23 15:20:00,27.47,27.48,27.47,27.48,63300.0,18.8289,18.8358,18.8289,18.8358,63300.0
2009-11-23 15:25:00,27.47,27.49,27.47,27.49,264800.0,18.8289,18.8426,18.8289,18.8426,264800.0
2009-11-23 15:30:00,27.48,27.49,27.46,27.47,318100.0,18.8358,18.8426,18.8221,18.8289,318100.0
2009-11-23 15:35:00,27.46,27.47,27.44,27.45,521000.0,18.8221,18.8289,18.8084,18.8152,521000.0
2009-11-23 15:40:00,27.45,27.46,27.44,27.45,370700.0,18.8152,18.8221,18.8084,18.8152,370700.0
2009-11-23 15:45:00,27.44,27.45,27.4,27.41,448500.0,18.8084,18.8152,18.7809,18.7878,448500.0
2009-11-23 15:50:00,27.41,27.5,27.4,27.5,535800.0,18.7878,18.8495,18.7809,18.8495,535800.0
2009-11-23 15:55:00,27.5,27.53,27.48,27.52,852900.0,18.8495,18.87,18.8358,18.8632,852900.0
2009-11-24 09:30:00,27.5,27.5,27.44,27.5,219300.0,18.8495,18.8495,18.8084,18.8495,219300.0
2009-11-24 09:35:00,27.5,27.59,27.43,27.44,261800.0,18.8495,18.9112,18.8015,18.8084,261800.0
2009-11-24 09:40:00,27.44,27.65,27.43,27.64,474400.0,18.8084,18.9523,18.8015,18.9454,474400.0
2009-11-24 09:45:00,27.64,27.65,27.56,27.58,320700.0,18.9454,18.9523,18.8906,18.9043,320700.0
2009-11-24 09:50:00,27.56,27.56,27.39,27.4,289200.0,18.8906,18.8906,18.7741,18.7809,289200.0
2009-11-24 09:55:00,27.4,27.48,27.38,27.44,267700.0,18.7809,18.8358,18.7672,18.8084,267700.0
2009-11-24 10:00:00,27.47,27.58,27.42,27.53,525900.0,18.8289,18.9043,18.7947,18.87,525900.0
2009-11-24 10:05:00,27.53,27.6,27.44,27.46,261900.0,18.87,18.918,18.8084,18.8221,261900.0
2009-11-24 10:10:00,27.46,27.48,27.41,27.46,135700.0,18.8221,18.8358,18.7878,18.8221,135700.0
2009-11-24 10:15:00,27.47,27.47,27.42,27.42,169500.0,18.8289,18.8289,18.7947,18.7947,169500.0
2009-11-24 10:20:00,27.42,27.48,27.42,27.48,37200.0,18.7947,18.8358,18.7947,18.8358,37200.0
2009-11-24 10:25:00,27.48,27.52,27.44,27.51,83400.0,18.8358,18.8632,18.8084,18.8563,83400.0
2009-11-24 10:30:00,27.51,27.56,27.5,27.51,113400.0,18.8563,18.8906,18.8495,18.8563,113400.0
2009-11-24 10:35:00,27.51,27.59,27.51,27.59,152300.0,18.8563,18.9112,18.8563,18.9112,152300.0
2009-11-24 10:40:00,27.59,27.62,27.58,27.6,154100.0,18.9112,18.9317,18.9043,18.918,154100.0
2009-11-24 10:45:00,27.59,27.65,27.59,27.63,140600.0,18.9112,18.9523,18.9112,18.9386,140600.0
2009-11-24 10:50:00,27.63,27.64,27.59,27.63,71500.0,18.9386,18.9454,18.9112,18.9386,71500.0
2009-11-24 10:55:00,27.63,27.67,27.62,27.66,133500.0,18.9386,18.966,18.9317,18.9592,133500.0
2009-11-24 11:00:00,27.65,27.66,27.62,27.64,98200.0,18.9523,18.9592,18.9317,18.9454,98200.0
2009-11-24 11:05:00,27.64,27.64,27.6,27.62,76500.0,18.9454,18.9454,18.918,18.9317,76500.0
2009-11-24 11:10:00,27.62,27.64,27.59,27.6,106000.0,18.9317,18.9454,18.9112,18.918,106000.0
2009-11-24 11:15:00,27.6,27.61,27.56,27.57,86500.0,18.918,18.9249,18.8906,18.8975,86500.0
2009-11-24 11:20:00,27.56,27.58,27.55,27.57,78700.0,18.8906,18.9043,18.8838,18.8975,78700.0
2009-11-24 11:25:00,27.57,27.57,27.52,27.55,94700.0,18.8975,18.8975,18.8632,18.8838,94700.0
2009-11-24 11:30:00,27.55,27.6,27.52,27.56,127700.0,18.8838,18.918,18.8632,18.8906,127700.0
2009-11-24 11:35:00,27.56,27.62,27.54,27.58,224700.0,18.8906,18.9317,18.8769,18.9043,224700.0
2009-11-24 11:40:00,27.59,27.59,27.53,27.53,81800.0,18.9112,18.9112,18.87,18.87,81800.0
2009-11-24 11:45:00,27.53,27.55,27.52,27.55,53700.0,18.87,18.8838,18.8632,18.8838,53700.0
2009-11-24 11:50:00,27.54,27.56,27.52,27.55,111100.0,18.8769,18.8906,18.8632,18.8838,111100.0
2009-11-24 11:55:00,27.56,27.59,27.55,27.58,70000.0,18.8906,18.9112,18.8838,18.9043,70000.0
2009-11-24 12:00:00,27.59,27.6,27.52,27.53,157400.0,18.9112,18.918,18.8632,18.87,157400.0
2009-11-24 12:05:00,27.53,27.54,27.52,27.53,77400.0,18.87,18.8769,18.8632,18.87,77400.0
2009-11-24 12:10:00,27.53,27.57,27.52,27.56,55200.0,18.87,18.8975,18.8632,18.8906,55200.0
2009-11-24 12:15:00,27.55,27.58,27.55,27.55,50400.0,18.8838,18.9043,18.8838,18.8838,50400.0
2009-11-24 12:20:00,27.55,27.56,27.53,27.53,43900.0,18.8838,18.8906,18.87,18.87,43900.0
2009-11-24 12:25:00,27.53,27.54,27.53,27.53,26400.0,18.87,18.8769,18.87,18.87,26400.0
2009-11-24 12:30:00,27.53,27.54,27.52,27.52,46100.0,18.87,18.8769,18.8632,18.8632,46100.0
2009-11-24 12:35:00,27.52,27.53,27.5,27.51,43300.0,18.8632,18.87,18.8495,18.8563,43300.0
2009-11-24 12:40:00,27.5,27.52,27.5,27.5,67200.0,18.8495,18.8632,18.8495,18.8495,67200.0
2009-11-24 12:45:00,27.5,27.51,27.5,27.51,64200.0,18.8495,18.8563,18.8495,18.8563,64200.0
2009-11-24 12:50:00,27.5,27.51,27.5,27.5,53200.0,18.8495,18.8563,18.8495,18.8495,53200.0
2009-11-24 12:55:00,27.5,27.51,27.47,27.47,110000.0,18.8495,18.8563,18.8289,18.8289,110000.0
2009-11-24 13:00:00,27.48,27.48,27.45,27.45,130400.0,18.8358,18.8358,18.8152,18.8152,130400.0
2009-11-24 13:05:00,27.45,27.47,27.45,27.46,81700.0,18.8152,18.8289,18.8152,18.8221,81700.0
2009-11-24 13:10:00,27.46,27.47,27.45,27.45,51600.0,18.8221,18.8289,18.8152,18.8152,51600.0
2009-11-24 13:15:00,27.45,27.46,27.45,27.46,50800.0,18.8152,18.8221,18.8152,18.8221,50800.0
2009-11-24 13:20:00,27.46,27.46,27.45,27.46,26000.0,18.8221,18.8221,18.8152,18.8221,26000.0
2009-11-24 13:25:00,27.45,27.46,27.45,27.45,20900.0,18.8152,18.8221,18.8152,18.8152,20900.0
2009-11-24 13:30:00,27.45,27.49,27.45,27.48,77500.0,18.8152,18.8426,18.8152,18.8358,77500.0
2009-11-24 13:35:00,27.49,27.51,27.48,27.51,1056800.0,18.8426,18.8563,18.8358,18.8563,1056800.0
2009-11-24 13:40:00,27.51,27.51,27.5,27.5,34800.0,18.8563,18.8563,18.8495,18.8495,34800.0
2009-11-24 13:45:00,27.5,27.51,27.5,27.5,31200.0,18.8495,18.8563,18.8495,18.8495,31200.0
2009-11-24 13:50:00,27.51,27.51,27.48,27.49,97400.0,18.8563,18.8563,18.8358,18.8426,97400.0
2009-11-24 13:55:00,27.48,27.49,27.48,27.49,75800.0,18.8358,18.8426,18.8358,18.8426,75800.0
2009-11-24 14:00:00,27.49,27.51,27.47,27.5,167200.0,18.8426,18.8563,18.8289,18.8495,167200.0
2009-11-24 14:05:00,27.5,27.53,27.5,27.5,121400.0,18.8495,18.87,18.8495,18.8495,121400.0
2009-11-24 14:10:00,27.5,27.51,27.49,27.5,135800.0,18.8495,18.8563,18.8426,18.8495,135800.0
2009-11-24 14:15:00,27.5,27.54,27.5,27.54,56300.0,18.8495,18.8769,18.8495,18.8769,56300.0
2009-11-24 14:20:00,27.54,27.56,27.52,27.53,121700.0,18.8769,18.8906,18.8632,18.87,121700.0
2009-11-24 14:25:00,27.53,27.55,27.52,27.52,68800.0,18.87,18.8838,18.8632,18.8632,68800.0
2009-11-24 14:30:00,27.52,27.53,27.52,27.52,38800.0,18.8632,18.87,18.8632,18.8632,38800.0
2009-11-24 14:35:00,27.53,27.55,27.52,27.54,54000.0,18.87,18.8838,18.8632,18.8769,54000.0
2009-11-24 14:40:00,27.55,27.56,27.54,27.54,71700.0,18.8838,18.8906,18.8769,18.8769,71700.0
2009-11-24 14:45:00,27.55,27.62,27.54,27.59,151400.0,18.8838,18.9317,18.8769,18.9112,151400.0
2009-11-24 14:50:00,27.59,27.6,27.57,27.58,64700.0,18.9112,18.918,18.8975,18.9043,64700.0
2009-11-24 14:55:00,27.59,27.59,27.57,27.57,33800.0,18.9112,18.9112,18.8975,18.8975,33800.0
2009-11-24 15:00:00,27.57,27.58,27.55,27.56,89400.0,18.8975,18.9043,18.8838,18.8906,89400.0
2009-11-24 15:05:00,27.56,27.56,27.52,27.52,85700.0,18.8906,18.8906,18.8632,18.8632,85700.0
2009-11-24 15:10:00,27.53,27.53,27.49,27.5,77800.0,18.87,18.87,18.8426,18.8495,77800.0
2009-11-24 15:15:00,27.5,27.53,27.5,27.52,95900.0,18.8495,18.87,18.8495,18.8632,95900.0
2009-11-24 15:20:00,27.52,27.53,27.5,27.52,83000.0,18.8632,18.87,18.8495,18.8632,83000.0
2009-11-24 15:25:00,27.51,27.53,27.51,27.51,118500.0,18.8563,18.87,18.8563,18.8563,118500.0
2009-11-24 15:30:00,27.51,27.52,27.5,27.51,133700.0,18.8563,18.8632,18.8495,18.8563,133700.0
2009-11-24 15:35:00,27.51,27.51,27.5,27.5,68300.0,18.8563,18.8563,18.8495,18.8495,68300.0
2009-11-24 15:40:00,27.5,27.53,27.5,27.53,238500.0,18.8495,18.87,18.8495,18.87,238500.0
2009-11-24 15:45:00,27.53,27.53,27.49,27.49,274500.0,18.87,18.87,18.8426,18.8426,274500.0
2009-11-24 15:50:00,27.49,27.5,27.47,27.5,420800.0,18.8426,18.8495,18.8289,18.8495,420800.0
2009-11-24 15:55:00,27.49,27.55,27.49,27.55,767000.0,18.8426,18.8838,18.8426,18.8838,767000.0
2009-11-25 09:30:00,27.57,27.65,27.51,27.62,362500.0,18.8975,18.9523,18.8563,18.9317,362500.0
2009-11-25 09:35:00,27.62,27.65,27.59,27.62,313200.0,18.9317,18.9523,18.9112,18.9317,313200.0
2009-11-25 09:40:00,27.62,27.66,27.58,27.64,410700.0,18.9317,18.9592,18.9043,18.9454,410700.0
2009-11-25 09:45:00,27.64,27.69,27.58,27.58,359800.0,18.9454,18.9797,18.9043,18.9043,359800.0
2009-11-25 09:50:00,27.59,27.6,27.55,27.57,185400.0,18.9112,18.918,18.8838,18.8975,185400.0
2009-11-25 09:55:00,27.57,27.62,27.57,27.58,137100.0,18.8975,18.9317,18.8975,18.9043,137100.0
2009-11-25 10:00:00,27.59,27.8,27.58,27.8,419800.0,18.9112,19.0551,18.9043,19.0551,419800.0
2009-11-25 10:05:00,27.79,27.88,27.78,27.88,278400.0,19.0483,19.11,19.0414,19.11,278400.0
2009-11-25 10:10:00,27.88,27.88,27.84,27.86,254200.0,19.11,19.11,19.0825,19.0962,254200.0
2009-11-25 10:15:00,27.86,27.89,27.85,27.86,187000.0,19.0962,19.1168,19.0894,19.0962,187000.0
2009-11-25 10:20:00,27.86,27.89,27.85,27.85,165400.0,19.0962,19.1168,19.0894,19.0894,165400.0
2009-11-25 10:25:00,27.85,27.86,27.83,27.85,228000.0,19.0894,19.0962,19.0757,19.0894,228000.0
2009-11-25 10:30:00,27.86,27.86,27.81,27.81,158800.0,19.0962,19.0962,19.062,19.062,158800.0
2009-11-25 10:35:00,27.81,27.85,27.81,27.81,91700.0,19.062,19.0894,19.062,19.062,91700.0
2009-11-25 10:40:00,27.81,27.84,27.81,27.83,97900.0,19.062,19.0825,19.062,19.0757,97900.0
2009-11-25 10:45:00,27.84,27.87,27.83,27.83,155100.0,19.0825,19.1031,19.0757,19.0757,155100.0
2009-11-25 10:50:00,27.83,27.86,27.83,27.86,69200.0,19.0757,19.0962,19.0757,19.0962,69200.0
2009-11-25 10:55:00,27.86,27.87,27.85,27.86,196800.0,19.0962,19.1031,19.0894,19.0962,196800.0
2009-11-25 11:00:00,27.87,27.88,27.84,27.86,88000.0,19.1031,19.11,19.0825,19.0962,88000.0
2009-11-25 11:05:00,27.86,27.88,27.83,27.86,136700.0,19.0962,19.11,19.0757,19.0962,136700.0
2009-11-25 11:10:00,27.86,27.87,27.82,27.83,120800.0,19.0962,19.1031,19.0688,19.0757,120800.0
2009-11-25 11:15:00,27.83,27.85,27.82,27.84,156500.0,19.0757,19.0894,19.0688,19.0825,156500.0
2009-11-25 11:20:00,27.83,27.84,27.78,27.79,157800.0,19.0757,19.0825,19.0414,19.0483,157800.0
2009-11-25 11:25:00,27.79,27.8,27.78,27.8,31700.0,19.0483,19.0551,19.0414,19.0551,31700.0
2009-11-25 11:30:00,27.8,27.83,27.79,27.83,68000.0,19.0551,19.0757,19.0483,19.0757,68000.0
2009-11-25 11:35:00,27.83,27.84,27.82,27.83,146800.0,19.0757,19.0825,19.0688,19.0757,146800.0
2009-11-25 11:40:00,27.83,27.84,27.82,27.83,200600.0,19.0757,19.0825,19.0688,19.0757,200600.0
2009-11-25 11:45:00,27.83,27.84,27.83,27.84,57300.0,19.0757,19.0825,19.0757,19.0825,57300.0
2009-11-25 11:50:00,27.84,27.85,27.82,27.85,85000.0,19.0825,19.0894,19.0688,19.0894,85000.0
2009-11-25 11:55:00,27.85,27.85,27.84,27.85,71100.0,19.0894,19.0894,19.0825,19.0894,71100.0
2009-11-25 12:00:00,27.85,27.88,27.85,27.87,120300.0,19.0894,19.11,19.0894,19.1031,120300.0
2009-11-25 12:05:00,27.86,27.87,27.84,27.85,161800.0,19.0962,19.1031,19.0825,19.0894,161800.0
2009-11-25 12:10:00,27.85,27.85,27.83,27.84,49700.0,19.0894,19.0894,19.0757,19.0825,49700.0
2009-11-25 12:15:00,27.84,27.84,27.83,27.84,32200.0,19.0825,19.0825,19.0757,19.0825,32200.0
2009-11-25 12:20:00,27.84,27.85,27.83,27.85,89200.0,19.0825,19.0894,19.0757,19.0894,89200.0
2009-11-25 12:25:00,27.85,27.86,27.84,27.85,67600.0,19.0894,19.0962,19.0825,19.0894,67600.0
2009-11-25 12:30:00,27.85,27.86,27.84,27.85,113600.0,19.0894,19.0962,19.0825,19.0894,113600.0
2009-11-25 12:35:00,27.84,27.88,27.84,27.84,96000.0,19.0825,19.11,19.0825,19.0825,96000.0
2009-11-25 12:40:00,27.84,27.88,27.84,27.88,60000.0,19.0825,19.11,19.0825,19.11,60000.0
2009-11-25 12:45:00,27.87,27.87,27.85,27.86,57500.0,19.1031,19.1031,19.0894,19.0962,57500.0
2009-11-25 12:50:00,27.87,27.87,27.85,27.86,60000.0,19.1031,19.1031,19.0894,19.0962,60000.0
2009-11-25 12:55:00,27.86,27.88,27.84,27.87,91400.0,19.0962,19.11,19.0825,19.1031,91400.0
2009-11-25 13:00:00,27.87,27.88,27.84,27.85,61400.0,19.1031,19.11,19.0825,19.0894,61400.0
2009-11-25 13:05:00,27.86,27.88,27.85,27.87,70400.0,19.0962,19.11,19.0894,19.1031,70400.0
2009-11-25 13:10:00,27.87,27.88,27.85,27.86,83600.0,19.1031,19.11,19.0894,19.0962,83600.0
2009-11-25 13:15:00,27.86,27.87,27.86,27.87,82700.0,19.0962,19.1031,19.0962,19.1031,82700.0
2009-11-25 13:20:00,27.87,27.88,27.86,27.88,61300.0,19.1031,19.11,19.0962,19.11,61300.0
2009-11-25 13:25:00,27.88,27.88,27.86,27.87,50900.0,19.11,19.11,19.0962,19.1031,50900.0
2009-11-25 13:30:00,27.86,27.87,27.85,27.85,57300.0,19.0962,19.1031,19.0894,19.0894,57300.0
2009-11-25 13:35:00,27.85,27.86,27.83,27.84,140200.0,19.0894,19.0962,19.0757,19.0825,140200.0
2009-11-25 13:40:00,27.84,27.84,27.83,27.84,30300.0,19.0825,19.0825,19.0757,19.0825,30300.0
2009-11-25 13:45:00,27.84,27.84,27.83,27.83,32100.0,19.0825,19.0825,19.0757,19.0757,32100.0
2009-11-25 13:50:00,27.84,27.86,27.82,27.85,215600.0,19.0825,19.0962,19.0688,19.0894,215600.0
2009-11-25 13:55:00,27.84,27.87,27.82,27.84,475000.0,19.0825,19.1031,19.0688,19.0825,475000.0
2009-11-25 14:00:00,27.84,27.87,27.83,27.85,115200.0,19.0825,19.1031,19.0757,19.0894,115200.0
2009-11-25 14:05:00,27.84,27.85,27.83,27.84,85600.0,19.0825,19.0894,19.0757,19.0825,85600.0
2009-11-25 14:10:00,27.84,27.86,27.83,27.85,126100.0,19.0825,19.0962,19.0757,19.0894,126100.0
2009-11-25 14:15:00,27.85,27.86,27.84,27.85,45600.0,19.0894,19.0962,19.0825,19.0894,45600.0
2009-11-25 14:20:00,27.84,27.85,27.83,27.84,94200.0,19.0825,19.0894,19.0757,19.0825,94200.0
2009-11-25 14:25:00,27.84,27.84,27.83,27.84,47500.0,19.0825,19.0825,19.0757,19.0825,47500.0
2009-11-25 14:30:00,27.84,27.84,27.82,27.82,103200.0,19.0825,19.0825,19.0688,19.0688,103200.0
2009-11-25 14:35:00,27.82,27.83,27.8,27.81,94800.0,19.0688,19.0757,19.0551,19.062,94800.0
2009-11-25 14:40:00,27.8,27.83,27.8,27.83,128700.0,19.0551,19.0757,19.0551,19.0757,128700.0
2009-11-25 14:45:00,27.83,27.86,27.82,27.83,94300.0,19.0757,19.0962,19.0688,19.0757,94300.0
2009-11-25 14:50:00,27.83,27.84,27.82,27.83,42800.0,19.0757,19.0825,19.0688,19.0757,42800.0
2009-11-25 14:55:00,27.83,27.83,27.82,27.83,67300.0,19.0757,19.0757,19.0688,19.0757,67300.0
2009-11-25 15:00:00,27.82,27.86,27.82,27.84,175300.0,19.0688,19.0962,19.0688,19.0825,175300.0
2009-11-25 15:05:00,27.84,27.85,27.83,27.83,84700.0,19.0825,19.0894,19.0757,19.0757,84700.0
2009-11-25 15:10:00,27.84,27.84,27.83,27.83,47600.0,19.0825,19.0825,19.0757,19.0757,47600.0
2009-11-25 15:15:00,27.83,27.84,27.83,27.84,49000.0,19.0757,19.0825,19.0757,19.0825,49000.0
2009-11-25 15:20:00,27.83,27.85,27.83,27.85,101200.0,19.0757,19.0894,19.0757,19.0894,101200.0
2009-11-25 15:25:00,27.85,27.86,27.84,27.85,171400.0,19.0894,19.0962,19.0825,19.0894,171400.0
2009-11-25 15:30:00,27.85,27.86,27.84,27.86,119500.0,19.0894,19.0962,19.0825,19.0962,119500.0
2009-11-25 15:35:00,27.85,27.86,27.85,27.86,141800.0,19.0894,19.0962,19.0894,19.0962,141800.0
2009-11-25 15:40:00,27.85,27.88,27.85,27.87,217100.0,19.0894,19.11,19.0894,19.1031,217100.0
2009-11-25 15:45:00,27.88,27.88,27.87,27.88,173900.0,19.11,19.11,19.1031,19.11,173900.0
2009-11-25 15:50:00,27.88,27.88,27.87,27.87,267800.0,19.11,19.11,19.1031,19.1031,267800.0
2009-11-25 15:55:00,27.87,27.88,27.85,27.86,600000.0,19.1031,19.11,19.0894,19.0962,600000.0
2009-11-27 09:30:00,27.16,27.4,27.11,27.36,550500.0,18.6164,18.7809,18.5822,18.7535,550500.0
2009-11-27 09:35:00,27.36,27.54,27.33,27.48,341400.0,18.7535,18.8769,18.733,18.8358,341400.0
2009-11-27 09:40:00,27.49,27.58,27.48,27.52,203900.0,18.8426,18.9043,18.8358,18.8632,203900.0
2009-11-27 09:45:00,27.52,27.56,27.46,27.56,327700.0,18.8632,18.8906,18.8221,18.8906,327700.0
2009-11-27 09:50:00,27.55,27.61,27.5,27.54,179600.0,18.8838,18.9249,18.8495,18.8769,179600.0
2009-11-27 09:55:00,27.53,27.57,27.5,27.51,169700.0,18.87,18.8975,18.8495,18.8563,169700.0
2009-11-27 10:00:00,27.51,27.65,27.5,27.56,296300.0,18.8563,18.9523,18.8495,18.8906,296300.0
2009-11-27 10:05:00,27.56,27.6,27.51,27.51,241700.0,18.8906,18.918,18.8563,18.8563,241700.0
2009-11-27 10:10:00,27.52,27.56,27.51,27.56,178700.0,18.8632,18.8906,18.8563,18.8906,178700.0
2009-11-27 10:15:00,27.56,27.56,27.52,27.55,165800.0,18.8906,18.8906,18.8632,18.8838,165800.0
2009-11-27 10:20:00,27.55,27.61,27.52,27.59,204100.0,18.8838,18.9249,18.8632,18.9112,204100.0
2009-11-27 10:25:00,27.59,27.6,27.56,27.56,80000.0,18.9112,18.918,18.8906,18.8906,80000.0
2009-11-27 10:30:00,27.56,27.6,27.54,27.59,138600.0,18.8906,18.918,18.8769,18.9112,138600.0
2009-11-27 10:35:00,27.59,27.64,27.58,27.6,115400.0,18.9112,18.9454,18.9043,18.918,115400.0
2009-11-27 10:40:00,27.6,27.71,27.58,27.67,185100.0,18.918,18.9934,18.9043,18.966,185100.0
2009-11-27 10:45:00,27.67,27.68,27.62,27.68,67600.0,18.966,18.9729,18.9317,18.9729,67600.0
2009-11-27 10:50:00,27.68,27.77,27.67,27.72,168200.0,18.9729,19.0346,18.966,19.0003,168200.0
2009-11-27 10:55:00,27.72,27.73,27.65,27.73,183100.0,19.0003,19.0071,18.9523,19.0071,183100.0
2009-11-27 11:00:00,27.73,27.75,27.68,27.72,183100.0,19.0071,19.0208,18.9729,19.0003,183100.0
2009-11-27 11:05:00,27.73,27.8,27.72,27.77,136000.0,19.0071,19.0551,19.0003,19.0346,136000.0
2009-11-27 11:10:00,27.76,27.77,27.7,27.73,214200.0,19.0277,19.0346,18.9866,19.0071,214200.0
2009-11-27 11:15:00,27.73,27.74,27.69,27.69,132600.0,19.0071,19.014,18.9797,18.9797,132600.0
2009-11-27 11:20:00,27.69,27.7,27.56,27.57,179700.0,18.9797,18.9866,18.8906,18.8975,179700.0
2009-11-27 11:25:00,27.56,27.6,27.56,27.57,110700.0,18.8906,18.918,18.8906,18.8975,110700.0
2009-11-27 11:30:00,27.56,27.58,27.55,27.58,86800.0,18.8906,18.9043,18.8838,18.9043,86800.0
2009-11-27 11:35:00,27.58,27.61,27.56,27.6,92600.0,18.9043,18.9249,18.8906,18.918,92600.0
2009-11-27 11:40:00,27.6,27.67,27.59,27.65,96200.0,18.918,18.966,18.9112,18.9523,96200.0
2009-11-27 11:45:00,27.66,27.68,27.64,27.65,61100.0,18.9592,18.9729,18.9454,18.9523,61100.0
2009-11-27 11:50:00,27.65,27.67,27.63,27.64,90800.0,18.9523,18.966,18.9386,18.9454,90800.0
2009-11-27 11:55:00,27.65,27.65,27.56,27.59,88800.0,18.9523,18.9523,18.8906,18.9112,88800.0
2009-11-27 12:00:00,27.6,27.6,27.56,27.57,98700.0,18.918,18.918,18.8906,18.8975,98700.0
2009-11-27 12:05:00,27.57,27.59,27.54,27.57,130000.0,18.8975,18.9112,18.8769,18.8975,130000.0
2009-11-27 12:10:00,27.57,27.62,27.57,27.62,50000.0,18.8975,18.9317,18.8975,18.9317,50000.0
2009-11-27 12:15:00,27.61,27.62,27.57,27.58,85800.0,18.9249,18.9317,18.8975,18.9043,85800.0
2009-11-27 12:20:00,27.58,27.61,27.58,27.6,146700.0,18.9043,18.9249,18.9043,18.918,146700.0
2009-11-27 12:25:00,27.6,27.62,27.58,27.62,95300.0,18.918,18.9317,18.9043,18.9317,95300.0
2009-11-27 12:30:00,27.62,27.63,27.59,27.62,100500.0,18.9317,18.9386,18.9112,18.9317,100500.0
2009-11-27 12:35:00,27.62,27.63,27.62,27.63,36200.0,18.9317,18.9386,18.9317,18.9386,36200.0
2009-11-27 12:40:00,27.62,27.67,27.62,27.67,116200.0,18.9317,18.966,18.9317,18.966,116200.0
2009-11-27 12:45:00,27.66,27.68,27.66,27.68,79000.0,18.9592,18.9729,18.9592,18.9729,79000.0
2009-11-27 12:50:00,27.68,27.68,27.6,27.63,345300.0,18.9729,18.9729,18.918,18.9386,345300.0
2009-11-27 12:55:00,27.64,27.64,27.59,27.61,416700.0,18.9454,18.9454,18.9112,18.9249,416700.0
2009-11-30 09:30:00,27.59,27.65,27.51,27.52,328800.0,18.9112,18.9523,18.8563,18.8632,328800.0
2009-11-30 09:35:00,27.53,27.66,27.53,27.62,209600.0,18.87,18.9592,18.87,18.9317,209600.0
2009-11-30 09:40:00,27.62,27.73,27.55,27.71,357600.0,18.9317,19.0071,18.8838,18.9934,357600.0
2009-11-30 09:45:00,27.7,27.7,27.56,27.6,313900.0,18.9866,18.9866,18.8906,18.918,313900.0
2009-11-30 09:50:00,27.6,27.61,27.51,27.57,240300.0,18.918,18.9249,18.8563,18.8975,240300.0
2009-11-30 09:55:00,27.57,27.62,27.57,27.61,132500.0,18.8975,18.9317,18.8975,18.9249,132500.0
2009-11-30 10:00:00,27.6,27.67,27.6,27.67,184400.0,18.918,18.966,18.918,18.966,184400.0
2009-11-30 10:05:00,27.67,27.75,27.66,27.7,169800.0,18.966,19.0208,18.9592,18.9866,169800.0
2009-11-30 10:10:00,27.71,27.71,27.65,27.66,81900.0,18.9934,18.9934,18.9523,18.9592,81900.0
2009-11-30 10:15:00,27.67,27.72,27.65,27.66,105400.0,18.966,19.0003,18.9523,18.9592,105400.0
2009-11-30 10:20:00,27.65,27.68,27.61,27.62,158500.0,18.9523,18.9729,18.9249,18.9317,158500.0
2009-11-30 10:25:00,27.62,27.65,27.61,27.62,102900.0,18.9317,18.9523,18.9249,18.9317,102900.0
2009-11-30 10:30:00,27.63,27.68,27.59,27.6,152200.0,18.9386,18.9729,18.9112,18.918,152200.0
2009-11-30 10:35:00,27.6,27.61,27.57,27.58,86100.0,18.918,18.9249,18.8975,18.9043,86100.0
2009-11-30 10:40:00,27.58,27.59,27.57,27.57,92700.0,18.9043,18.9112,18.8975,18.8975,92700.0
2009-11-30 10:45:00,27.58,27.58,27.54,27.56,93400.0,18.9043,18.9043,18.8769,18.8906,93400.0
2009-11-30 10:50:00,27.56,27.56,27.51,27.51,77300.0,18.8906,18.8906,18.8563,18.8563,77300.0
2009-11-30 10:55:00,27.51,27.51,27.46,27.47,127200.0,18.8563,18.8563,18.8221,18.8289,127200.0
2009-11-30 11:00:00,27.46,27.47,27.32,27.34,346400.0,18.8221,18.8289,18.7261,18.7398,346400.0
2009-11-30 11:05:00,27.35,27.35,27.31,27.31,169200.0,18.7467,18.7467,18.7193,18.7193,169200.0
2009-11-30 11:10:00,27.31,27.32,27.21,27.22,360600.0,18.7193,18.7261,18.6507,18.6576,360600.0
2009-11-30 11:15:00,27.22,27.23,27.12,27.14,526400.0,18.6576,18.6644,18.589,18.6027,526400.0
2009-11-30 11:20:00,27.13,27.19,27.09,27.18,407300.0,18.5959,18.637,18.5685,18.6301,407300.0
2009-11-30 11:25:00,27.17,27.18,27.13,27.18,244300.0,18.6233,18.6301,18.5959,18.6301,244300.0
2009-11-30 11:30:00,27.18,27.19,27.13,27.13,178200.0,18.6301,18.637,18.5959,18.5959,178200.0
2009-11-30 11:35:00,27.14,27.14,27.01,27.02,549500.0,18.6027,18.6027,18.5136,18.5205,549500.0
2009-11-30 11:40:00,27.03,27.07,27.02,27.02,265900.0,18.5273,18.5547,18.5205,18.5205,265900.0
2009-11-30 11:45:00,27.02,27.06,27.02,27.02,163300.0,18.5205,18.5479,18.5205,18.5205,163300.0
2009-11-30 11:50:00,27.02,27.05,26.99,27.03,278800.0,18.5205,18.541,18.4999,18.5273,278800.0
2009-11-30 11:55:00,27.02,27.04,27.01,27.03,102700.0,18.5205,18.5342,18.5136,18.5273,102700.0
2009-11-30 12:00:00,27.02,27.05,26.99,27.0,290200.0,18.5205,18.541,18.4999,18.5068,290200.0
2009-11-30 12:05:00,27.01,27.03,26.97,27.0,200500.0,18.5136,18.5273,18.4862,18.5068,200500.0
2009-11-30 12:10:00,27.0,27.04,26.99,27.04,71200.0,18.5068,18.5342,18.4999,18.5342,71200.0
2009-11-30 12:15:00,27.04,27.04,27.02,27.03,209200.0,18.5342,18.5342,18.5205,18.5273,209200.0
2009-11-30 12:20:00,27.03,27.04,27.0,27.01,172400.0,18.5273,18.5342,18.5068,18.5136,172400.0
2009-11-30 12:25:00,27.02,27.05,27.01,27.05,113500.0,18.5205,18.541,18.5136,18.541,113500.0
2009-11-30 12:30:00,27.04,27.05,26.96,27.0,221100.0,18.5342,18.541,18.4794,18.5068,221100.0
2009-11-30 12:35:00,27.0,27.05,26.98,26.98,331900.0,18.5068,18.541,18.4931,18.4931,331900.0
2009-11-30 12:40:00,26.98,27.01,26.98,26.99,120100.0,18.4931,18.5136,18.4931,18.4999,120100.0
2009-11-30 12:45:00,26.99,27.0,26.97,26.99,125100.0,18.4999,18.5068,18.4862,18.4999,125100.0
2009-11-30 12:50:00,26.99,27.01,26.98,27.0,194100.0,18.4999,18.5136,18.4931,18.5068,194100.0
2009-11-30 12:55:00,27.0,27.0,26.98,26.98,118200.0,18.5068,18.5068,18.4931,18.4931,118200.0
2009-11-30 13:00:00,26.98,26.99,26.96,26.98,126100.0,18.4931,18.4999,18.4794,18.4931,126100.0
2009-11-30 13:05:00,26.97,27.0,26.97,26.99,372000.0,18.4862,18.5068,18.4862,18.4999,372000.0
2009-11-30 13:10:00,26.99,26.99,26.96,26.97,173200.0,18.4999,18.4999,18.4794,18.4862,173200.0
2009-11-30 13:15:00,26.97,27.02,26.96,27.02,62700.0,18.4862,18.5205,18.4794,18.5205,62700.0
2009-11-30 13:20:00,27.02,27.04,27.01,27.02,82200.0,18.5205,18.5342,18.5136,18.5205,82200.0
2009-11-30 13:25:00,27.02,27.05,27.02,27.05,70000.0,18.5205,18.541,18.5205,18.541,70000.0
2009-11-30 13:30:00,27.04,27.05,27.0,27.0,152100.0,18.5342,18.541,18.5068,18.5068,152100.0
2009-11-30 13:35:00,27.02,27.05,27.01,27.03,136700.0,18.5205,18.541,18.5136,18.5273,136700.0
2009-11-30 13:40:00,27.03,27.03,27.01,27.01,77600.0,18.5273,18.5273,18.5136,18.5136,77600.0
2009-11-30 13:45:00,27.02,27.11,27.01,27.11,196500.0,18.5205,18.5822,18.5136,18.5822,196500.0
2009-11-30 13:50:00,27.11,27.14,27.1,27.13,208600.0,18.5822,18.6027,18.5753,18.5959,208600.0
2009-11-30 13:55:00,27.14,27.17,27.13,27.15,159100.0,18.6027,18.6233,18.5959,18.6096,159100.0
2009-11-30 14:00:00,27.15,27.16,27.14,27.15,94700.0,18.6096,18.6164,18.6027,18.6096,94700.0
2009-11-30 14:05:00,27.15,27.15,27.11,27.14,146100.0,18.6096,18.6096,18.5822,18.6027,146100.0
2009-11-30 14:10:00,27.14,27.16,27.13,27.15,75200.0,18.6027,18.6164,18.5959,18.6096,75200.0
2009-11-30 14:15:00,27.15,27.17,27.14,27.16,83200.0,18.6096,18.6233,18.6027,18.6164,83200.0
2009-11-30 14:20:00,27.17,27.17,27.14,27.16,79400.0,18.6233,18.6233,18.6027,18.6164,79400.0
2009-11-30 14:25:00,27.15,27.17,27.13,27.16,106200.0,18.6096,18.6233,18.5959,18.6164,106200.0
2009-11-30 14:30:00,27.17,27.19,27.16,27.18,89000.0,18.6233,18.637,18.6164,18.6301,89000.0
2009-11-30 14:35:00,27.19,27.19,27.18,27.19,43800.0,18.637,18.637,18.6301,18.637,43800.0
2009-11-30 14:40:00,27.19,27.19,27.15,27.17,110500.0,18.637,18.637,18.6096,18.6233,110500.0
2009-11-30 14:45:00,27.17,27.18,27.14,27.18,58800.0,18.6233,18.6301,18.6027,18.6301,58800.0
2009-11-30 14:50:00,27.18,27.18,27.14,27.17,85400.0,18.6301,18.6301,18.6027,18.6233,85400.0
2009-11-30 14:55:00,27.17,27.17,27.15,27.16,81300.0,18.6233,18.6233,18.6096,18.6164,81300.0
2009-11-30 15:00:00,27.16,27.19,27.15,27.19,138700.0,18.6164,18.637,18.6096,18.637,138700.0
2009-11-30 15:05:00,27.18,27.23,27.14,27.23,316300.0,18.6301,18.6644,18.6027,18.6644,316300.0
2009-11-30 15:10:00,27.23,27.24,27.18,27.22,273700.0,18.6644,18.6713,18.6301,18.6576,273700.0
2009-11-30 15:15:00,27.22,27.29,27.22,27.28,133000.0,18.6576,18.7055,18.6576,18.6987,133000.0
2009-11-30 15:20:00,27.27,27.31,27.27,27.3,200300.0,18.6918,18.7193,18.6918,18.7124,200300.0
2009-11-30 15:25:00,27.31,27.31,27.27,27.28,133000.0,18.7193,18.7193,18.6918,18.6987,133000.0
2009-11-30 15:30:00,27.29,27.33,27.28,27.28,204600.0,18.7055,18.733,18.6987,18.6987,204600.0
2009-11-30 15:35:00,27.29,27.33,27.27,27.33,172600.0,18.7055,18.733,18.6918,18.733,172600.0
2009-11-30 15:40:00,27.33,27.33,27.3,27.31,160800.0,18.733,18.733,18.7124,18.7193,160800.0
2009-11-30 15:45:00,27.31,27.31,27.3,27.3,162600.0,18.7193,18.7193,18.7124,18.7124,162600.0
2009-11-30 15:50:00,27.3,27.35,27.3,27.35,368500.0,18.7124,18.7467,18.7124,18.7467,368500.0
2009-11-30 15:55:00,27.35,27.38,27.34,27.35,664600.0,18.7467,18.7672,18.7398,18.7467,664600.0
2009-12-01 09:30:00,27.49,27.59,27.35,27.5,624600.0,18.994,19.0631,18.8973,19.001,624600.0
2009-12-01 09:35:00,27.51,27.57,27.49,27.57,338300.0,19.0079,19.0493,18.994,19.0493,338300.0
2009-12-01 09:40:00,27.56,27.64,27.56,27.59,230900.0,19.0424,19.0977,19.0424,19.0631,230900.0
2009-12-01 09:45:00,27.59,27.71,27.58,27.67,575100.0,19.0631,19.1461,19.0562,19.1184,575100.0
2009-12-01 09:50:00,27.66,27.67,27.55,27.59,346300.0,19.1115,19.1184,19.0355,19.0631,346300.0
2009-12-01 09:55:00,27.6,27.61,27.56,27.58,391200.0,19.07,19.077,19.0424,19.0562,391200.0
2009-12-01 10:00:00,27.58,27.72,27.51,27.71,401100.0,19.0562,19.153,19.0079,19.1461,401100.0
2009-12-01 10:05:00,27.71,27.72,27.58,27.58,317600.0,19.1461,19.153,19.0562,19.0562,317600.0
2009-12-01 10:10:00,27.58,27.67,27.52,27.65,359400.0,19.0562,19.1184,19.0148,19.1046,359400.0
2009-12-01 10:15:00,27.65,27.69,27.61,27.68,436000.0,19.1046,19.1322,19.077,19.1253,436000.0
2009-12-01 10:20:00,27.69,27.72,27.68,27.68,319000.0,19.1322,19.153,19.1253,19.1253,319000.0
2009-12-01 10:25:00,27.68,27.78,27.68,27.78,471100.0,19.1253,19.1944,19.1253,19.1944,471100.0
2009-12-01 10:30:00,27.78,27.86,27.77,27.84,386200.0,19.1944,19.2497,19.1875,19.2359,386200.0
2009-12-01 10:35:00,27.85,27.85,27.77,27.78,298300.0,19.2428,19.2428,19.1875,19.1944,298300.0
2009-12-01 10:40:00,27.78,27.81,27.75,27.8,235600.0,19.1944,19.2151,19.1737,19.2082,235600.0
2009-12-01 10:45:00,27.8,27.84,27.79,27.8,330100.0,19.2082,19.2359,19.2013,19.2082,330100.0
2009-12-01 10:50:00,27.8,27.82,27.77,27.81,142100.0,19.2082,19.2221,19.1875,19.2151,142100.0
2009-12-01 10:55:00,27.8,27.8,27.76,27.78,129500.0,19.2082,19.2082,19.1806,19.1944,129500.0
2009-12-01 11:00:00,27.78,27.86,27.78,27.8,163600.0,19.1944,19.2497,19.1944,19.2082,163600.0
2009-12-01 11:05:00,27.8,27.82,27.73,27.8,212800.0,19.2082,19.2221,19.1599,19.2082,212800.0
2009-12-01 11:10:00,27.8,27.81,27.77,27.78,172000.0,19.2082,19.2151,19.1875,19.1944,172000.0
2009-12-01 11:15:00,27.78,27.81,27.78,27.81,104700.0,19.1944,19.2151,19.1944,19.2151,104700.0
2009-12-01 11:20:00,27.81,27.82,27.79,27.8,182600.0,19.2151,19.2221,19.2013,19.2082,182600.0
2009-12-01 11:25:00,27.8,27.83,27.79,27.82,152700.0,19.2082,19.229,19.2013,19.2221,152700.0
2009-12-01 11:30:00,27.82,27.85,27.78,27.84,182200.0,19.2221,19.2428,19.1944,19.2359,182200.0
2009-12-01 11:35:00,27.84,27.85,27.78,27.78,175700.0,19.2359,19.2428,19.1944,19.1944,175700.0
2009-12-01 11:40:00,27.79,27.8,27.77,27.8,61200.0,19.2013,19.2082,19.1875,19.2082,61200.0
2009-12-01 11:45:00,27.8,27.8,27.79,27.8,82200.0,19.2082,19.2082,19.2013,19.2082,82200.0
2009-12-01 11:50:00,27.8,27.82,27.79,27.81,138900.0,19.2082,19.2221,19.2013,19.2151,138900.0
2009-12-01 11:55:00,27.81,27.84,27.76,27.84,636300.0,19.2151,19.2359,19.1806,19.2359,636300.0
2009-12-01 12:00:00,27.83,27.87,27.83,27.87,227400.0,19.229,19.2566,19.229,19.2566,227400.0
2009-12-01 12:05:00,27.87,27.94,27.86,27.89,312200.0,19.2566,19.305,19.2497,19.2704,312200.0
2009-12-01 12:10:00,27.88,27.95,27.88,27.95,188900.0,19.2635,19.3119,19.2635,19.3119,188900.0
2009-12-01 12:15:00,27.92,28.01,27.92,27.99,581100.0,19.2912,19.3533,19.2912,19.3395,581100.0
2009-12-01 12:20:00,27.98,28.02,27.98,28.01,264800.0,19.3326,19.3602,19.3326,19.3533,264800.0
2009-12-01 12:25:00,28.01,28.02,27.96,27.96,257600.0,19.3533,19.3602,19.3188,19.3188,257600.0
2009-12-01 12:30:00,27.97,27.97,27.95,27.97,121800.0,19.3257,19.3257,19.3119,19.3257,121800.0
2009-12-01 12:35:00,27.96,27.97,27.94,27.95,141700.0,19.3188,19.3257,19.305,19.3119,141700.0
2009-12-01 12:40:00,27.96,27.97,27.94,27.96,213800.0,19.3188,19.3257,19.305,19.3188,213800.0
2009-12-01 12:45:00,27.95,27.98,27.95,27.97,133600.0,19.3119,19.3326,19.3119,19.3257,133600.0
2009-12-01 12:50:00,27.97,28.01,27.96,28.0,165600.0,19.3257,19.3533,19.3188,19.3464,165600.0
2009-12-01 12:55:00,28.0,28.02,28.0,28.02,204600.0,19.3464,19.3602,19.3464,19.3602,204600.0
2009-12-01 13:00:00,28.02,28.02,28.01,28.01,57800.0,19.3602,19.3602,19.3533,19.3533,57800.0
2009-12-01 13:05:00,28.01,28.07,28.01,28.06,247200.0,19.3533,19.3948,19.3533,19.3879,247200.0
2009-12-01 13:10:00,28.07,28.1,28.06,28.09,156900.0,19.3948,19.4155,19.3879,19.4086,156900.0
2009-12-01 13:15:00,28.09,28.14,28.09,28.13,216200.0,19.4086,19.4432,19.4086,19.4362,216200.0
2009-12-01 13:20:00,28.14,28.15,28.12,28.14,243200.0,19.4432,19.4501,19.4293,19.4432,243200.0
2009-12-01 13:25:00,28.14,28.15,28.11,28.13,129700.0,19.4432,19.4501,19.4224,19.4362,129700.0
2009-12-01 13:30:00,28.14,28.15,28.12,28.13,167500.0,19.4432,19.4501,19.4293,19.4362,167500.0
2009-12-01 13:35:00,28.13,28.19,28.13,28.19,178800.0,19.4362,19.4777,19.4362,19.4777,178800.0
2009-12-01 13:40:00,28.18,28.24,28.18,28.23,338900.0,19.4708,19.5123,19.4708,19.5053,338900.0
2009-12-01 13:45:00,28.23,28.29,28.23,28.29,205400.0,19.5053,19.5468,19.5053,19.5468,205400.0
2009-12-01 13:50:00,28.29,28.29,28.25,28.25,183000.0,19.5468,19.5468,19.5192,19.5192,183000.0
2009-12-01 13:55:00,28.25,28.26,28.22,28.24,142000.0,19.5192,19.5261,19.4984,19.5123,142000.0
2009-12-01 14:00:00,28.25,28.25,28.22,28.23,135000.0,19.5192,19.5192,19.4984,19.5053,135000.0
2009-12-01 14:05:00,28.23,28.23,28.19,28.19,160200.0,19.5053,19.5053,19.4777,19.4777,160200.0
2009-12-01 14:10:00,28.19,28.2,28.16,28.16,145400.0,19.4777,19.4846,19.457,19.457,145400.0
2009-12-01 14:15:00,28.16,28.17,28.15,28.16,91100.0,19.457,19.4639,19.4501,19.457,91100.0
2009-12-01 14:20:00,28.16,28.17,28.15,28.15,102400.0,19.457,19.4639,19.4501,19.4501,102400.0
2009-12-01 14:25:00,28.15,28.19,28.15,28.16,161100.0,19.4501,19.4777,19.4501,19.457,161100.0
2009-12-01 14:30:00,28.17,28.21,28.16,28.21,278100.0,19.4639,19.4915,19.457,19.4915,278100.0
2009-12-01 14:35:00,28.21,28.22,28.18,28.2,248700.0,19.4915,19.4984,19.4708,19.4846,248700.0
2009-12-01 14:40:00,28.19,28.2,28.13,28.13,188300.0,19.4777,19.4846,19.4362,19.4362,188300.0
2009-12-01 14:45:00,28.13,28.14,28.13,28.14,84300.0,19.4362,19.4432,19.4362,19.4432,84300.0
2009-12-01 14:50:00,28.13,28.16,28.08,28.08,291500.0,19.4362,19.457,19.4017,19.4017,291500.0
2009-12-01 14:55:00,28.09,28.09,28.08,28.09,105100.0,19.4086,19.4086,19.4017,19.4086,105100.0
2009-12-01 15:00:00,28.09,28.09,28.01,28.01,239200.0,19.4086,19.4086,19.3533,19.3533,239200.0
2009-12-01 15:05:00,28.01,28.04,28.01,28.03,189100.0,19.3533,19.3741,19.3533,19.3672,189100.0
2009-12-01 15:10:00,28.03,28.04,28.01,28.01,168000.0,19.3672,19.3741,19.3533,19.3533,168000.0
2009-12-01 15:15:00,28.01,28.04,28.01,28.01,270600.0,19.3533,19.3741,19.3533,19.3533,270600.0
2009-12-01 15:20:00,28.02,28.02,27.99,28.02,285800.0,19.3602,19.3602,19.3395,19.3602,285800.0
2009-12-01 15:25:00,28.01,28.02,28.01,28.01,97700.0,19.3533,19.3602,19.3533,19.3533,97700.0
2009-12-01 15:30:00,28.01,28.02,27.99,27.99,282600.0,19.3533,19.3602,19.3395,19.3395,282600.0
2009-12-01 15:35:00,27.99,28.0,27.97,27.97,348500.0,19.3395,19.3464,19.3257,19.3257,348500.0
2009-12-01 15:40:00,27.97,28.03,27.96,28.02,309100.0,19.3257,19.3672,19.3188,19.3602,309100.0
2009-12-01 15:45:00,28.03,28.05,28.02,28.04,392300.0,19.3672,19.381,19.3602,19.3741,392300.0
2009-12-01 15:50:00,28.04,28.05,28.01,28.01,417200.0,19.3741,19.381,19.3533,19.3533,417200.0
2009-12-01 15:55:00,28.01,28.02,28.0,28.01,647200.0,19.3533,19.3602,19.3464,19.3533,647200.0
2009-12-02 09:30:00,28.03,28.19,28.0,28.14,557200.0,19.3672,19.4777,19.3464,19.4432,557200.0
2009-12-02 09:35:00,28.13,28.18,28.04,28.06,254000.0,19.4362,19.4708,19.3741,19.3879,254000.0
2009-12-02 09:40:00,28.06,28.11,28.02,28.02,258000.0,19.3879,19.4224,19.3602,19.3602,258000.0
2009-12-02 09:45:00,28.02,28.15,28.0,28.15,279300.0,19.3602,19.4501,19.3464,19.4501,279300.0
2009-12-02 09:50:00,28.14,28.18,28.13,28.16,193400.0,19.4432,19.4708,19.4362,19.457,193400.0
2009-12-02 09:55:00,28.16,28.21,28.15,28.19,231900.0,19.457,19.4915,19.4501,19.4777,231900.0
2009-12-02 10:00:00,28.19,28.25,28.19,28.23,171800.0,19.4777,19.5192,19.4777,19.5053,171800.0
2009-12-02 10:05:00,28.23,28.3,28.23,28.29,194100.0,19.5053,19.5537,19.5053,19.5468,194100.0
2009-12-02 10:10:00,28.29,28.37,28.29,28.34,249000.0,19.5468,19.6021,19.5468,19.5813,249000.0
2009-12-02 10:15:00,28.34,28.4,28.32,28.34,345000.0,19.5813,19.6228,19.5675,19.5813,345000.0
2009-12-02 10:20:00,28.35,28.35,28.28,28.31,187900.0,19.5883,19.5883,19.5399,19.5606,187900.0
2009-12-02 10:25:00,28.31,28.34,28.3,28.31,166600.0,19.5606,19.5813,19.5537,19.5606,166600.0
2009-12-02 10:30:00,28.31,28.35,28.28,28.32,231000.0,19.5606,19.5883,19.5399,19.5675,231000.0
2009-12-02 10:35:00,28.32,28.35,28.31,28.34,202100.0,19.5675,19.5883,19.5606,19.5813,202100.0
2009-12-02 10:40:00,28.33,28.36,28.32,28.34,208300.0,19.5744,19.5952,19.5675,19.5813,208300.0
2009-12-02 10:45:00,28.34,28.37,28.32,28.37,181900.0,19.5813,19.6021,19.5675,19.6021,181900.0
2009-12-02 10:50:00,28.36,28.4,28.36,28.4,106500.0,19.5952,19.6228,19.5952,19.6228,106500.0
2009-12-02 10:55:00,28.4,28.45,28.39,28.44,245800.0,19.6228,19.6574,19.6159,19.6504,245800.0
2009-12-02 11:00:00,28.43,28.48,28.39,28.4,290000.0,19.6435,19.6781,19.6159,19.6228,290000.0
2009-12-02 11:05:00,28.4,28.41,28.35,28.35,379400.0,19.6228,19.6297,19.5883,19.5883,379400.0
2009-12-02 11:10:00,28.35,28.39,28.32,28.35,406800.0,19.5883,19.6159,19.5675,19.5883,406800.0
2009-12-02 11:15:00,28.35,28.39,28.33,28.38,306500.0,19.5883,19.6159,19.5744,19.609,306500.0
2009-12-02 11:20:00,28.39,28.4,28.27,28.28,596800.0,19.6159,19.6228,19.533,19.5399,596800.0
2009-12-02 11:25:00,28.28,28.31,28.26,28.3,192900.0,19.5399,19.5606,19.5261,19.5537,192900.0
2009-12-02 11:30:00,28.31,28.32,28.28,28.29,157300.0,19.5606,19.5675,19.5399,19.5468,157300.0
2009-12-02 11:35:00,28.3,28.31,28.24,28.28,186900.0,19.5537,19.5606,19.5123,19.5399,186900.0
2009-12-02 11:40:00,28.27,28.32,28.27,28.32,103100.0,19.533,19.5675,19.533,19.5675,103100.0
2009-12-02 11:45:00,28.32,28.33,28.29,28.31,130600.0,19.5675,19.5744,19.5468,19.5606,130600.0
2009-12-02 11:50:00,28.31,28.31,28.27,28.29,133700.0,19.5606,19.5606,19.533,19.5468,133700.0
2009-12-02 11:55:00,28.29,28.33,28.29,28.32,107700.0,19.5468,19.5744,19.5468,19.5675,107700.0
2009-12-02 12:00:00,28.32,28.33,28.31,28.33,66600.0,19.5675,19.5744,19.5606,19.5744,66600.0
2009-12-02 12:05:00,28.33,28.35,28.3,28.3,99900.0,19.5744,19.5883,19.5537,19.5537,99900.0
2009-12-02 12:10:00,28.31,28.35,28.26,28.27,135400.0,19.5606,19.5883,19.5261,19.533,135400.0
2009-12-02 12:15:00,28.26,28.3,28.23,28.24,104600.0,19.5261,19.5537,19.5053,19.5123,104600.0
2009-12-02 12:20:00,28.23,28.23,28.12,28.12,354900.0,19.5053,19.5053,19.4293,19.4293,354900.0
2009-12-02 12:25:00,28.13,28.15,28.11,28.15,122100.0,19.4362,19.4501,19.4224,19.4501,122100.0
2009-12-02 12:30:00,28.15,28.2,28.15,28.19,141200.0,19.4501,19.4846,19.4501,19.4777,141200.0
2009-12-02 12:35:00,28.19,28.21,28.18,28.2,103700.0,19.4777,19.4915,19.4708,19.4846,103700.0
2009-12-02 12:40:00,28.2,28.22,28.16,28.18,202700.0,19.4846,19.4984,19.457,19.4708,202700.0
2009-12-02 12:45:00,28.19,28.2,28.17,28.2,99700.0,19.4777,19.4846,19.4639,19.4846,99700.0
2009-12-02 12:50:00,28.2,28.2,28.16,28.2,147000.0,19.4846,19.4846,19.457,19.4846,147000.0
2009-12-02 12:55:00,28.19,28.21,28.18,28.2,110500.0,19.4777,19.4915,19.4708,19.4846,110500.0
2009-12-02 13:00:00,28.21,28.22,28.2,28.22,144600.0,19.4915,19.4984,19.4846,19.4984,144600.0
2009-12-02 13:05:00,28.21,28.24,28.19,28.24,180200.0,19.4915,19.5123,19.4777,19.5123,180200.0
2009-12-02 13:10:00,28.24,28.28,28.23,28.23,367900.0,19.5123,19.5399,19.5053,19.5053,367900.0
2009-12-02 13:15:00,28.23,28.25,28.19,28.19,97900.0,19.5053,19.5192,19.4777,19.4777,97900.0
2009-12-02 13:20:00,28.19,28.22,28.17,28.17,265700.0,19.4777,19.4984,19.4639,19.4639,265700.0
2009-12-02 13:25:00,28.17,28.18,28.14,28.16,136300.0,19.4639,19.4708,19.4432,19.457,136300.0
2009-12-02 13:30:00,28.16,28.19,28.15,28.18,184800.0,19.457,19.4777,19.4501,19.4708,184800.0
2009-12-02 13:35:00,28.18,28.23,28.17,28.17,269800.0,19.4708,19.5053,19.4639,19.4639,269800.0
2009-12-02 13:40:00,28.17,28.18,28.16,28.17,105900.0,19.4639,19.4708,19.457,19.4639,105900.0
2009-12-02 13:45:00,28.17,28.22,28.16,28.22,80700.0,19.4639,19.4984,19.457,19.4984,80700.0
2009-12-02 13:50:00,28.22,28.28,28.21,28.25,188700.0,19.4984,19.5399,19.4915,19.5192,188700.0
2009-12-02 13:55:00,28.25,28.31,28.25,28.3,239700.0,19.5192,19.5606,19.5192,19.5537,239700.0
2009-12-02 14:00:00,28.31,28.32,28.3,28.3,230600.0,19.5606,19.5675,19.5537,19.5537,230600.0
2009-12-02 14:05:00,28.3,28.32,28.3,28.3,143700.0,19.5537,19.5675,19.5537,19.5537,143700.0
2009-12-02 14:10:00,28.3,28.31,28.23,28.26,257400.0,19.5537,19.5606,19.5053,19.5261,257400.0
2009-12-02 14:15:00,28.26,28.28,28.18,28.19,160900.0,19.5261,19.5399,19.4708,19.4777,160900.0
2009-12-02 14:20:00,28.18,28.28,28.18,28.23,326900.0,19.4708,19.5399,19.4708,19.5053,326900.0
2009-12-02 14:25:00,28.23,28.26,28.22,28.25,107900.0,19.5053,19.5261,19.4984,19.5192,107900.0
2009-12-02 14:30:00,28.24,28.26,28.23,28.23,73600.0,19.5123,19.5261,19.5053,19.5053,73600.0
2009-12-02 14:35:00,28.23,28.29,28.21,28.28,191700.0,19.5053,19.5468,19.4915,19.5399,191700.0
2009-12-02 14:40:00,28.28,28.28,28.25,28.25,47200.0,19.5399,19.5399,19.5192,19.5192,47200.0
2009-12-02 14:45:00,28.25,28.28,28.25,28.27,56200.0,19.5192,19.5399,19.5192,19.533,56200.0
2009-12-02 14:50:00,28.27,28.3,28.27,28.29,153900.0,19.533,19.5537,19.533,19.5468,153900.0
2009-12-02 14:55:00,28.28,28.32,28.25,28.25,159300.0,19.5399,19.5675,19.5192,19.5192,159300.0
2009-12-02 15:00:00,28.25,28.27,28.25,28.25,84400.0,19.5192,19.533,19.5192,19.5192,84400.0
2009-12-02 15:05:00,28.26,28.26,28.25,28.25,99600.0,19.5261,19.5261,19.5192,19.5192,99600.0
2009-12-02 15:10:00,28.25,28.26,28.24,28.25,192400.0,19.5192,19.5261,19.5123,19.5192,192400.0
2009-12-02 15:15:00,28.25,28.27,28.25,28.27,177200.0,19.5192,19.533,19.5192,19.533,177200.0
2009-12-02 15:20:00,28.26,28.28,28.25,28.25,132400.0,19.5261,19.5399,19.5192,19.5192,132400.0
2009-12-02 15:25:00,28.25,28.3,28.25,28.27,213400.0,19.5192,19.5537,19.5192,19.533,213400.0
2009-12-02 15:30:00,28.27,28.27,28.26,28.27,145600.0,19.533,19.533,19.5261,19.533,145600.0
2009-12-02 15:35:00,28.27,28.27,28.26,28.26,198600.0,19.533,19.533,19.5261,19.5261,198600.0
2009-12-02 15:40:00,28.26,28.33,28.26,28.33,314400.0,19.5261,19.5744,19.5261,19.5744,314400.0
2009-12-02 15:45:00,28.33,28.37,28.32,28.36,282600.0,19.5744,19.6021,19.5675,19.5952,282600.0
2009-12-02 15:50:00,28.37,28.38,28.33,28.33,571400.0,19.6021,19.609,19.5744,19.5744,571400.0
2009-12-02 15:55:00,28.33,28.34,28.31,28.32,649700.0,19.5744,19.5813,19.5606,19.5675,649700.0
2009-12-03 09:30:00,28.34,28.34,28.12,28.13,342600.0,19.5813,19.5813,19.4293,19.4362,342600.0
2009-12-03 09:35:00,28.14,28.17,28.1,28.12,272300.0,19.4432,19.4639,19.4155,19.4293,272300.0
2009-12-03 09:40:00,28.13,28.19,28.12,28.16,230700.0,19.4362,19.4777,19.4293,19.457,230700.0
2009-12-03 09:45:00,28.15,28.22,28.14,28.14,296300.0,19.4501,19.4984,19.4432,19.4432,296300.0
2009-12-03 09:50:00,28.14,28.15,28.08,28.08,373100.0,19.4432,19.4501,19.4017,19.4017,373100.0
2009-12-03 09:55:00,28.08,28.08,28.03,28.06,251000.0,19.4017,19.4017,19.3672,19.3879,251000.0
2009-12-03 10:00:00,28.06,28.07,27.97,28.01,649300.0,19.3879,19.3948,19.3257,19.3533,649300.0
2009-12-03 10:05:00,28.01,28.09,27.98,28.08,505100.0,19.3533,19.4086,19.3326,19.4017,505100.0
2009-12-03 10:10:00,28.09,28.13,27.98,28.01,677200.0,19.4086,19.4362,19.3326,19.3533,677200.0
2009-12-03 10:15:00,28.01,28.02,27.87,27.89,881300.0,19.3533,19.3602,19.2566,19.2704,881300.0
2009-12-03 10:20:00,27.89,27.92,27.85,27.91,413800.0,19.2704,19.2912,19.2428,19.2842,413800.0
2009-12-03 10:25:00,27.91,28.01,27.9,27.99,302400.0,19.2842,19.3533,19.2773,19.3395,302400.0
2009-12-03 10:30:00,27.98,28.01,27.9,27.9,252100.0,19.3326,19.3533,19.2773,19.2773,252100.0
2009-12-03 10:35:00,27.9,27.93,27.9,27.9,223100.0,19.2773,19.2981,19.2773,19.2773,223100.0
2009-12-03 10:40:00,27.9,27.96,27.9,27.94,149200.0,19.2773,19.3188,19.2773,19.305,149200.0
2009-12-03 10:45:00,27.95,28.03,27.95,28.03,314500.0,19.3119,19.3672,19.3119,19.3672,314500.0
2009-12-03 10:50:00,28.03,28.04,27.98,27.99,166900.0,19.3672,19.3741,19.3326,19.3395,166900.0
2009-12-03 10:55:00,27.99,28.03,27.98,28.02,104800.0,19.3395,19.3672,19.3326,19.3602,104800.0
2009-12-03 11:00:00,28.01,28.05,28.01,28.04,100000.0,19.3533,19.381,19.3533,19.3741,100000.0
2009-12-03 11:05:00,28.04,28.04,28.03,28.03,58400.0,19.3741,19.3741,19.3672,19.3672,58400.0
2009-12-03 11:10:00,28.04,28.11,28.03,28.1,233700.0,19.3741,19.4224,19.3672,19.4155,233700.0
2009-12-03 11:15:00,28.1,28.1,28.04,28.06,109800.0,19.4155,19.4155,19.3741,19.3879,109800.0
2009-12-03 11:20:00,28.06,28.1,28.05,28.1,143500.0,19.3879,19.4155,19.381,19.4155,143500.0
2009-12-03 11:25:00,28.09,28.1,28.05,28.05,94700.0,19.4086,19.4155,19.381,19.381,94700.0
2009-12-03 11:30:00,28.05,28.07,28.04,28.07,65800.0,19.381,19.3948,19.3741,19.3948,65800.0
2009-12-03 11:35:00,28.07,28.08,28.0,28.0,111000.0,19.3948,19.4017,19.3464,19.3464,111000.0
2009-12-03 11:40:00,28.0,28.01,27.94,27.95,77500.0,19.3464,19.3533,19.305,19.3119,77500.0
2009-12-03 11:45:00,27.94,27.98,27.92,27.98,81300.0,19.305,19.3326,19.2912,19.3326,81300.0
2009-12-03 11:50:00,27.98,27.99,27.94,27.97,146000.0,19.3326,19.3395,19.305,19.3257,146000.0
2009-12-03 11:55:00,27.97,28.01,27.96,27.99,116400.0,19.3257,19.3533,19.3188,19.3395,116400.0
2009-12-03 12:00:00,27.98,28.01,27.96,27.96,187600.0,19.3326,19.3533,19.3188,19.3188,187600.0
2009-12-03 12:05:00,27.96,27.99,27.95,27.97,49500.0,19.3188,19.3395,19.3119,19.3257,49500.0
2009-12-03 12:10:00,27.97,28.0,27.95,28.0,146900.0,19.3257,19.3464,19.3119,19.3464,146900.0
2009-12-03 12:15:00,27.99,28.03,27.99,28.02,146500.0,19.3395,19.3672,19.3395,19.3602,146500.0
2009-12-03 12:20:00,28.02,28.04,27.97,28.01,121000.0,19.3602,19.3741,19.3257,19.3533,121000.0
2009-12-03 12:25:00,28.01,28.02,27.99,28.0,72900.0,19.3533,19.3602,19.3395,19.3464,72900.0
2009-12-03 12:30:00,27.99,28.01,27.99,28.0,97300.0,19.3395,19.3533,19.3395,19.3464,97300.0
2009-12-03 12:35:00,28.0,28.02,27.98,28.01,65900.0,19.3464,19.3602,19.3326,19.3533,65900.0
2009-12-03 12:40:00,28.01,28.04,28.0,28.04,38900.0,19.3533,19.3741,19.3464,19.3741,38900.0
2009-12-03 12:45:00,28.03,28.06,28.03,28.05,34800.0,19.3672,19.3879,19.3672,19.381,34800.0
2009-12-03 12:50:00,28.05,28.06,28.03,28.05,83700.0,19.381,19.3879,19.3672,19.381,83700.0
2009-12-03 12:55:00,28.04,28.08,28.04,28.05,96300.0,19.3741,19.4017,19.3741,19.381,96300.0
2009-12-03 13:00:00,28.06,28.06,28.04,28.05,44600.0,19.3879,19.3879,19.3741,19.381,44600.0
2009-12-03 13:05:00,28.05,28.06,28.03,28.05,70500.0,19.381,19.3879,19.3672,19.381,70500.0
2009-12-03 13:10:00,28.06,28.08,28.04,28.08,164300.0,19.3879,19.4017,19.3741,19.4017,164300.0
2009-12-03 13:15:00,28.07,28.11,28.06,28.09,112000.0,19.3948,19.4224,19.3879,19.4086,112000.0
2009-12-03 13:20:00,28.1,28.11,28.08,28.1,65000.0,19.4155,19.4224,19.4017,19.4155,65000.0
2009-12-03 13:25:00,28.11,28.13,28.09,28.11,83700.0,19.4224,19.4362,19.4086,19.4224,83700.0
2009-12-03 13:30:00,28.11,28.14,28.11,28.14,48000.0,19.4224,19.4432,19.4224,19.4432,48000.0
2009-12-03 13:35:00,28.14,28.14,28.13,28.14,71100.0,19.4432,19.4432,19.4362,19.4432,71100.0
2009-12-03 13:40:00,28.13,28.14,28.13,28.14,39900.0,19.4362,19.4432,19.4362,19.4432,39900.0
2009-12-03 13:45:00,28.14,28.14,28.13,28.14,27700.0,19.4432,19.4432,19.4362,19.4432,27700.0
2009-12-03 13:50:00,28.13,28.14,28.13,28.13,35000.0,19.4362,19.4432,19.4362,19.4362,35000.0
2009-12-03 13:55:00,28.14,28.14,28.1,28.11,92700.0,19.4432,19.4432,19.4155,19.4224,92700.0
2009-12-03 14:00:00,28.11,28.11,28.08,28.08,87000.0,19.4224,19.4224,19.4017,19.4017,87000.0
2009-12-03 14:05:00,28.09,28.09,28.08,28.09,64000.0,19.4086,19.4086,19.4017,19.4086,64000.0
2009-12-03 14:10:00,28.09,28.11,28.08,28.11,91100.0,19.4086,19.4224,19.4017,19.4224,91100.0
2009-12-03 14:15:00,28.11,28.13,28.03,28.03,266800.0,19.4224,19.4362,19.3672,19.3672,266800.0
2009-12-03 14:20:00,28.04,28.06,28.03,28.04,140600.0,19.3741,19.3879,19.3672,19.3741,140600.0
2009-12-03 14:25:00,28.04,28.04,27.99,27.99,175000.0,19.3741,19.3741,19.3395,19.3395,175000.0
2009-12-03 14:30:00,28.0,28.03,27.99,28.0,77500.0,19.3464,19.3672,19.3395,19.3464,77500.0
2009-12-03 14:35:00,28.0,28.05,28.0,28.05,77500.0,19.3464,19.381,19.3464,19.381,77500.0
2009-12-03 14:40:00,28.05,28.09,28.04,28.09,103900.0,19.381,19.4086,19.3741,19.4086,103900.0
2009-12-03 14:45:00,28.09,28.1,28.07,28.1,84500.0,19.4086,19.4155,19.3948,19.4155,84500.0
2009-12-03 14:50:00,28.1,28.12,28.08,28.1,128500.0,19.4155,19.4293,19.4017,19.4155,128500.0
2009-12-03 14:55:00,28.1,28.11,28.09,28.11,82900.0,19.4155,19.4224,19.4086,19.4224,82900.0
2009-12-03 15:00:00,28.11,28.13,28.1,28.11,153200.0,19.4224,19.4362,19.4155,19.4224,153200.0
2009-12-03 15:05:00,28.11,28.16,28.04,28.16,115000.0,19.4224,19.457,19.3741,19.457,115000.0
2009-12-03 15:10:00,28.16,28.17,28.12,28.15,168300.0,19.457,19.4639,19.4293,19.4501,168300.0
2009-12-03 15:15:00,28.15,28.16,28.12,28.12,140600.0,19.4501,19.457,19.4293,19.4293,140600.0
2009-12-03 15:20:00,28.12,28.13,28.09,28.09,292200.0,19.4293,19.4362,19.4086,19.4086,292200.0
2009-12-03 15:25:00,28.09,28.11,28.06,28.08,254400.0,19.4086,19.4224,19.3879,19.4017,254400.0
2009-12-03 15:30:00,28.08,28.1,28.06,28.07,137400.0,19.4017,19.4155,19.3879,19.3948,137400.0
2009-12-03 15:35:00,28.06,28.07,27.99,28.0,164500.0,19.3879,19.3948,19.3395,19.3464,164500.0
2009-12-03 15:40:00,28.0,28.0,27.92,27.94,335000.0,19.3464,19.3464,19.2912,19.305,335000.0
2009-12-03 15:45:00,27.94,27.94,27.9,27.9,292800.0,19.305,19.305,19.2773,19.2773,292800.0
2009-12-03 15:50:00,27.9,27.93,27.86,27.93,490400.0,19.2773,19.2981,19.2497,19.2981,490400.0
2009-12-03 15:55:00,27.92,27.93,27.86,27.9,813800.0,19.2912,19.2981,19.2497,19.2773,813800.0
2009-12-04 09:30:00,28.44,28.5,28.3,28.33,544400.0,19.6504,19.6919,19.5537,19.5744,544400.0
2009-12-04 09:35:00,28.32,28.37,28.28,28.37,363400.0,19.5675,19.6021,19.5399,19.6021,363400.0
2009-12-04 09:40:00,28.37,28.49,28.37,28.45,291100.0,19.6021,19.685,19.6021,19.6574,291100.0
2009-12-04 09:45:00,28.45,28.5,28.45,28.5,233400.0,19.6574,19.6919,19.6574,19.6919,233400.0
2009-12-04 09:50:00,28.5,28.5,28.41,28.44,226700.0,19.6919,19.6919,19.6297,19.6504,226700.0
2009-12-04 09:55:00,28.45,28.48,28.42,28.44,177600.0,19.6574,19.6781,19.6366,19.6504,177600.0
2009-12-04 10:00:00,28.45,28.46,28.38,28.41,283500.0,19.6574,19.6643,19.609,19.6297,283500.0
2009-12-04 10:05:00,28.41,28.46,28.38,28.45,292500.0,19.6297,19.6643,19.609,19.6574,292500.0
2009-12-04 10:10:00,28.45,28.46,28.4,28.45,237200.0,19.6574,19.6643,19.6228,19.6574,237200.0
2009-12-04 10:15:00,28.45,28.46,28.43,28.44,160100.0,19.6574,19.6643,19.6435,19.6504,160100.0
2009-12-04 10:20:00,28.44,28.46,28.4,28.4,156500.0,19.6504,19.6643,19.6228,19.6228,156500.0
2009-12-04 10:25:00,28.4,28.43,28.38,28.38,180300.0,19.6228,19.6435,19.609,19.609,180300.0
2009-12-04 10:30:00,28.38,28.42,28.38,28.38,104000.0,19.609,19.6366,19.609,19.609,104000.0
2009-12-04 10:35:00,28.38,28.46,28.38,28.45,166700.0,19.609,19.6643,19.609,19.6574,166700.0
2009-12-04 10:40:00,28.45,28.46,28.43,28.46,170500.0,19.6574,19.6643,19.6435,19.6643,170500.0
2009-12-04 10:45:00,28.45,28.46,28.44,28.45,102700.0,19.6574,19.6643,19.6504,19.6574,102700.0
2009-12-04 10:50:00,28.45,28.46,28.41,28.42,247200.0,19.6574,19.6643,19.6297,19.6366,247200.0
2009-12-04 10:55:00,28.43,28.43,28.38,28.39,214700.0,19.6435,19.6435,19.609,19.6159,214700.0
2009-12-04 11:00:00,28.39,28.42,28.35,28.42,276100.0,19.6159,19.6366,19.5883,19.6366,276100.0
2009-12-04 11:05:00,28.41,28.43,28.39,28.41,128700.0,19.6297,19.6435,19.6159,19.6297,128700.0
2009-12-04 11:10:00,28.42,28.42,28.38,28.38,95000.0,19.6366,19.6366,19.609,19.609,95000.0
2009-12-04 11:15:00,28.38,28.39,28.32,28.33,165700.0,19.609,19.6159,19.5675,19.5744,165700.0
2009-12-04 11:20:00,28.34,28.34,28.28,28.3,189500.0,19.5813,19.5813,19.5399,19.5537,189500.0
2009-12-04 11:25:00,28.3,28.31,28.22,28.22,160000.0,19.5537,19.5606,19.4984,19.4984,160000.0
2009-12-04 11:30:00,28.22,28.26,28.16,28.24,325200.0,19.4984,19.5261,19.457,19.5123,325200.0
2009-12-04 11:35:00,28.24,28.27,28.16,28.19,234400.0,19.5123,19.533,19.457,19.4777,234400.0
2009-12-04 11:40:00,28.19,28.19,28.05,28.06,211300.0,19.4777,19.4777,19.381,19.3879,211300.0
2009-12-04 11:45:00,28.06,28.08,27.95,28.06,441100.0,19.3879,19.4017,19.3119,19.3879,441100.0
2009-12-04 11:50:00,28.06,28.08,27.99,28.08,230100.0,19.3879,19.4017,19.3395,19.4017,230100.0
2009-12-04 11:55:00,28.08,28.11,28.03,28.1,162100.0,19.4017,19.4224,19.3672,19.4155,162100.0
2009-12-04 12:00:00,28.11,28.11,28.03,28.04,195100.0,19.4224,19.4224,19.3672,19.3741,195100.0
2009-12-04 12:05:00,28.05,28.08,28.01,28.08,162000.0,19.381,19.4017,19.3533,19.4017,162000.0
2009-12-04 12:10:00,28.09,28.12,28.08,28.11,70700.0,19.4086,19.4293,19.4017,19.4224,70700.0
2009-12-04 12:15:00,28.12,28.13,28.11,28.12,64700.0,19.4293,19.4362,19.4224,19.4293,64700.0
2009-12-04 12:20:00,28.11,28.13,28.09,28.11,89300.0,19.4224,19.4362,19.4086,19.4224,89300.0
2009-12-04 12:25:00,28.12,28.16,28.11,28.14,75500.0,19.4293,19.457,19.4224,19.4432,75500.0
2009-12-04 12:30:00,28.15,28.22,28.14,28.2,129800.0,19.4501,19.4984,19.4432,19.4846,129800.0
2009-12-04 12:35:00,28.2,28.24,28.18,28.22,108700.0,19.4846,19.5123,19.4708,19.4984,108700.0
2009-12-04 12:40:00,28.23,28.25,28.22,28.24,37900.0,19.5053,19.5192,19.4984,19.5123,37900.0
2009-12-04 12:45:00,28.24,28.27,28.22,28.23,158400.0,19.5123,19.533,19.4984,19.5053,158400.0
2009-12-04 12:50:00,28.23,28.3,28.22,28.29,162300.0,19.5053,19.5537,19.4984,19.5468,162300.0
2009-12-04 12:55:00,28.29,28.3,28.28,28.3,30600.0,19.5468,19.5537,19.5399,19.5537,30600.0
2009-12-04 13:00:00,28.3,28.37,28.3,28.37,140000.0,19.5537,19.6021,19.5537,19.6021,140000.0
2009-12-04 13:05:00,28.36,28.39,28.36,28.38,85600.0,19.5952,19.6159,19.5952,19.609,85600.0
2009-12-04 13:10:00,28.39,28.4,28.35,28.37,176700.0,19.6159,19.6228,19.5883,19.6021,176700.0
2009-12-04 13:15:00,28.36,28.37,28.29,28.3,193800.0,19.5952,19.6021,19.5468,19.5537,193800.0
2009-12-04 13:20:00,28.29,28.3,28.27,28.29,64900.0,19.5468,19.5537,19.533,19.5468,64900.0
2009-12-04 13:25:00,28.29,28.3,28.27,28.28,77600.0,19.5468,19.5537,19.533,19.5399,77600.0
2009-12-04 13:30:00,28.29,28.3,28.25,28.27,124200.0,19.5468,19.5537,19.5192,19.533,124200.0
2009-12-04 13:35:00,28.27,28.27,28.2,28.23,103200.0,19.533,19.533,19.4846,19.5053,103200.0
2009-12-04 13:40:00,28.22,28.3,28.22,28.28,73900.0,19.4984,19.5537,19.4984,19.5399,73900.0
2009-12-04 13:45:00,28.29,28.29,28.25,28.25,38600.0,19.5468,19.5468,19.5192,19.5192,38600.0
2009-12-04 13:50:00,28.26,28.26,28.18,28.21,155800.0,19.5261,19.5261,19.4708,19.4915,155800.0
2009-12-04 13:55:00,28.2,28.23,28.16,28.17,75700.0,19.4846,19.5053,19.457,19.4639,75700.0
2009-12-04 14:00:00,28.19,28.21,28.17,28.2,68600.0,19.4777,19.4915,19.4639,19.4846,68600.0
2009-12-04 14:05:00,28.19,28.2,28.12,28.14,101600.0,19.4777,19.4846,19.4293,19.4432,101600.0
2009-12-04 14:10:00,28.13,28.18,28.12,28.16,86600.0,19.4362,19.4708,19.4293,19.457,86600.0
2009-12-04 14:15:00,28.17,28.18,28.13,28.14,72000.0,19.4639,19.4708,19.4362,19.4432,72000.0
2009-12-04 14:20:00,28.14,28.14,28.08,28.09,98500.0,19.4432,19.4432,19.4017,19.4086,98500.0
2009-12-04 14:25:00,28.08,28.11,28.06,28.1,90800.0,19.4017,19.4224,19.3879,19.4155,90800.0
2009-12-04 14:30:00,28.1,28.12,28.09,28.11,377600.0,19.4155,19.4293,19.4086,19.4224,377600.0
2009-12-04 14:35:00,28.11,28.12,28.09,28.1,167700.0,19.4224,19.4293,19.4086,19.4155,167700.0
2009-12-04 14:40:00,28.1,28.1,28.07,28.08,89100.0,19.4155,19.4155,19.3948,19.4017,89100.0
2009-12-04 14:45:00,28.08,28.1,28.02,28.02,230900.0,19.4017,19.4155,19.3602,19.3602,230900.0
2009-12-04 14:50:00,28.03,28.04,28.01,28.03,183200.0,19.3672,19.3741,19.3533,19.3672,183200.0
2009-12-04 14:55:00,28.04,28.08,28.03,28.06,185100.0,19.3741,19.4017,19.3672,19.3879,185100.0
2009-12-04 15:00:00,28.06,28.11,28.05,28.1,192200.0,19.3879,19.4224,19.381,19.4155,192200.0
2009-12-04 15:05:00,28.09,28.11,28.07,28.09,314700.0,19.4086,19.4224,19.3948,19.4086,314700.0
2009-12-04 15:10:00,28.09,28.1,28.06,28.09,175400.0,19.4086,19.4155,19.3879,19.4086,175400.0
2009-12-04 15:15:00,28.09,28.09,28.07,28.08,78600.0,19.4086,19.4086,19.3948,19.4017,78600.0
2009-12-04 15:20:00,28.08,28.1,28.07,28.1,235400.0,19.4017,19.4155,19.3948,19.4155,235400.0
2009-12-04 15:25:00,28.1,28.11,28.07,28.09,254900.0,19.4155,19.4224,19.3948,19.4086,254900.0
2009-12-04 15:30:00,28.1,28.11,28.08,28.11,440300.0,19.4155,19.4224,19.4017,19.4224,440300.0
2009-12-04 15:35:00,28.11,28.13,28.08,28.08,357500.0,19.4224,19.4362,19.4017,19.4017,357500.0
2009-12-04 15:40:00,28.09,28.11,28.08,28.1,415400.0,19.4086,19.4224,19.4017,19.4155,415400.0
2009-12-04 15:45:00,28.1,28.12,28.09,28.09,434800.0,19.4155,19.4293,19.4086,19.4086,434800.0
2009-12-04 15:50:00,28.1,28.1,28.07,28.09,504900.0,19.4155,19.4155,19.3948,19.4086,504900.0
2009-12-04 15:55:00,28.09,28.1,28.07,28.09,615800.0,19.4086,19.4155,19.3948,19.4086,615800.0
2009-12-07 09:30:00,28.04,28.15,28.04,28.13,223200.0,19.3741,19.4501,19.3741,19.4362,223200.0
2009-12-07 09:35:00,28.13,28.15,28.06,28.11,232800.0,19.4362,19.4501,19.3879,19.4224,232800.0
2009-12-07 09:40:00,28.12,28.18,28.08,28.13,225900.0,19.4293,19.4708,19.4017,19.4362,225900.0
2009-12-07 09:45:00,28.13,28.17,28.1,28.15,313600.0,19.4362,19.4639,19.4155,19.4501,313600.0
2009-12-07 09:50:00,28.15,28.22,28.13,28.18,261600.0,19.4501,19.4984,19.4362,19.4708,261600.0
2009-12-07 09:55:00,28.18,28.21,28.16,28.19,269900.0,19.4708,19.4915,19.457,19.4777,269900.0
2009-12-07 10:00:00,28.19,28.25,28.16,28.17,461100.0,19.4777,19.5192,19.457,19.4639,461100.0
2009-12-07 10:05:00,28.17,28.18,28.12,28.13,302800.0,19.4639,19.4708,19.4293,19.4362,302800.0
2009-12-07 10:10:00,28.13,28.18,28.1,28.17,217700.0,19.4362,19.4708,19.4155,19.4639,217700.0
2009-12-07 10:15:00,28.17,28.24,28.17,28.22,234800.0,19.4639,19.5123,19.4639,19.4984,234800.0
2009-12-07 10:20:00,28.22,28.24,28.17,28.18,202100.0,19.4984,19.5123,19.4639,19.4708,202100.0
2009-12-07 10:25:00,28.19,28.26,28.17,28.26,146000.0,19.4777,19.5261,19.4639,19.5261,146000.0
2009-12-07 10:30:00,28.26,28.3,28.25,28.27,126800.0,19.5261,19.5537,19.5192,19.533,126800.0
2009-12-07 10:35:00,28.27,28.29,28.22,28.22,100300.0,19.533,19.5468,19.4984,19.4984,100300.0
2009-12-07 10:40:00,28.23,28.28,28.22,28.28,174500.0,19.5053,19.5399,19.4984,19.5399,174500.0
2009-12-07 10:45:00,28.28,28.29,28.25,28.28,139100.0,19.5399,19.5468,19.5192,19.5399,139100.0
2009-12-07 10:50:00,28.28,28.3,28.25,28.28,95300.0,19.5399,19.5537,19.5192,19.5399,95300.0
2009-12-07 10:55:00,28.28,28.3,28.2,28.28,113400.0,19.5399,19.5537,19.4846,19.5399,113400.0
2009-12-07 11:00:00,28.28,28.3,28.26,28.26,111900.0,19.5399,19.5537,19.5261,19.5261,111900.0
2009-12-07 11:05:00,28.26,28.27,28.25,28.26,55300.0,19.5261,19.533,19.5192,19.5261,55300.0
2009-12-07 11:10:00,28.26,28.27,28.21,28.22,133800.0,19.5261,19.533,19.4915,19.4984,133800.0
2009-12-07 11:15:00,28.23,28.23,28.17,28.19,124500.0,19.5053,19.5053,19.4639,19.4777,124500.0
2009-12-07 11:20:00,28.19,28.2,28.15,28.15,84200.0,19.4777,19.4846,19.4501,19.4501,84200.0
2009-12-07 11:25:00,28.15,28.18,28.14,28.17,93800.0,19.4501,19.4708,19.4432,19.4639,93800.0
2009-12-07 11:30:00,28.17,28.21,28.16,28.21,78500.0,19.4639,19.4915,19.457,19.4915,78500.0
2009-12-07 11:35:00,28.21,28.21,28.16,28.16,114700.0,19.4915,19.4915,19.457,19.457,114700.0
2009-12-07 11:40:00,28.16,28.18,28.16,28.17,50000.0,19.457,19.4708,19.457,19.4639,50000.0
2009-12-07 11:45:00,28.17,28.19,28.17,28.18,308000.0,19.4639,19.4777,19.4639,19.4708,308000.0
2009-12-07 11:50:00,28.18,28.2,28.17,28.2,206600.0,19.4708,19.4846,19.4639,19.4846,206600.0
2009-12-07 11:55:00,28.2,28.22,28.18,28.2,74900.0,19.4846,19.4984,19.4708,19.4846,74900.0
2009-12-07 12:00:00,28.2,28.2,28.17,28.17,41000.0,19.4846,19.4846,19.4639,19.4639,41000.0
2009-12-07 12:05:00,28.18,28.21,28.17,28.21,45900.0,19.4708,19.4915,19.4639,19.4915,45900.0
2009-12-07 12:10:00,28.21,28.25,28.2,28.24,170900.0,19.4915,19.5192,19.4846,19.5123,170900.0
2009-12-07 12:15:00,28.23,28.25,28.21,28.24,153300.0,19.5053,19.5192,19.4915,19.5123,153300.0
2009-12-07 12:20:00,28.24,28.25,28.19,28.21,107000.0,19.5123,19.5192,19.4777,19.4915,107000.0
2009-12-07 12:25:00,28.21,28.23,28.2,28.22,31400.0,19.4915,19.5053,19.4846,19.4984,31400.0
2009-12-07 12:30:00,28.23,28.23,28.2,28.23,101400.0,19.5053,19.5053,19.4846,19.5053,101400.0
2009-12-07 12:35:00,28.23,28.24,28.2,28.2,171100.0,19.5053,19.5123,19.4846,19.4846,171100.0
2009-12-07 12:40:00,28.2,28.23,28.18,28.19,212300.0,19.4846,19.5053,19.4708,19.4777,212300.0
2009-12-07 12:45:00,28.19,28.22,28.18,28.2,122700.0,19.4777,19.4984,19.4708,19.4846,122700.0
2009-12-07 12:50:00,28.2,28.2,28.19,28.2,37800.0,19.4846,19.4846,19.4777,19.4846,37800.0
2009-12-07 12:55:00,28.2,28.23,28.19,28.2,108100.0,19.4846,19.5053,19.4777,19.4846,108100.0
2009-12-07 13:00:00,28.2,28.22,28.19,28.2,42800.0,19.4846,19.4984,19.4777,19.4846,42800.0
2009-12-07 13:05:00,28.2,28.21,28.19,28.21,49300.0,19.4846,19.4915,19.4777,19.4915,49300.0
2009-12-07 13:10:00,28.2,28.23,28.2,28.23,80400.0,19.4846,19.5053,19.4846,19.5053,80400.0
2009-12-07 13:15:00,28.23,28.23,28.21,28.21,71400.0,19.5053,19.5053,19.4915,19.4915,71400.0
2009-12-07 13:20:00,28.22,28.22,28.17,28.18,86700.0,19.4984,19.4984,19.4639,19.4708,86700.0
2009-12-07 13:25:00,28.17,28.19,28.16,28.17,68500.0,19.4639,19.4777,19.457,19.4639,68500.0
2009-12-07 13:30:00,28.17,28.23,28.17,28.21,197300.0,19.4639,19.5053,19.4639,19.4915,197300.0
2009-12-07 13:35:00,28.2,28.24,28.19,28.21,94900.0,19.4846,19.5123,19.4777,19.4915,94900.0
2009-12-07 13:40:00,28.22,28.23,28.21,28.21,80500.0,19.4984,19.5053,19.4915,19.4915,80500.0
2009-12-07 13:45:00,28.22,28.24,28.2,28.2,214400.0,19.4984,19.5123,19.4846,19.4846,214400.0
2009-12-07 13:50:00,28.2,28.21,28.16,28.18,171000.0,19.4846,19.4915,19.457,19.4708,171000.0
2009-12-07 13:55:00,28.17,28.19,28.14,28.14,123000.0,19.4639,19.4777,19.4432,19.4432,123000.0
2009-12-07 14:00:00,28.14,28.18,28.12,28.18,140200.0,19.4432,19.4708,19.4293,19.4708,140200.0
2009-12-07 14:05:00,28.17,28.19,28.16,28.17,69200.0,19.4639,19.4777,19.457,19.4639,69200.0
2009-12-07 14:10:00,28.16,28.17,28.13,28.14,120200.0,19.457,19.4639,19.4362,19.4432,120200.0
2009-12-07 14:15:00,28.13,28.15,28.13,28.15,48300.0,19.4362,19.4501,19.4362,19.4501,48300.0
2009-12-07 14:20:00,28.15,28.19,28.14,28.18,169300.0,19.4501,19.4777,19.4432,19.4708,169300.0
2009-12-07 14:25:00,28.18,28.2,28.17,28.19,77200.0,19.4708,19.4846,19.4639,19.4777,77200.0
2009-12-07 14:30:00,28.19,28.19,28.15,28.16,133700.0,19.4777,19.4777,19.4501,19.457,133700.0
2009-12-07 14:35:00,28.15,28.16,28.1,28.11,171000.0,19.4501,19.457,19.4155,19.4224,171000.0
2009-12-07 14:40:00,28.11,28.13,28.11,28.12,106100.0,19.4224,19.4362,19.4224,19.4293,106100.0
2009-12-07 14:45:00,28.12,28.13,28.06,28.07,169600.0,19.4293,19.4362,19.3879,19.3948,169600.0
2009-12-07 14:50:00,28.07,28.1,28.07,28.08,62700.0,19.3948,19.4155,19.3948,19.4017,62700.0
2009-12-07 14:55:00,28.08,28.12,28.08,28.12,73600.0,19.4017,19.4293,19.4017,19.4293,73600.0
2009-12-07 15:00:00,28.12,28.14,28.08,28.12,157600.0,19.4293,19.4432,19.4017,19.4293,157600.0
2009-12-07 15:05:00,28.13,28.16,28.12,28.16,104300.0,19.4362,19.457,19.4293,19.457,104300.0
2009-12-07 15:10:00,28.16,28.19,28.15,28.19,106600.0,19.457,19.4777,19.4501,19.4777,106600.0
2009-12-07 15:15:00,28.19,28.21,28.18,28.19,139600.0,19.4777,19.4915,19.4708,19.4777,139600.0
2009-12-07 15:20:00,28.2,28.2,28.15,28.15,96800.0,19.4846,19.4846,19.4501,19.4501,96800.0
2009-12-07 15:25:00,28.16,28.17,28.13,28.16,138000.0,19.457,19.4639,19.4362,19.457,138000.0
2009-12-07 15:30:00,28.16,28.21,28.16,28.21,169300.0,19.457,19.4915,19.457,19.4915,169300.0
2009-12-07 15:35:00,28.21,28.21,28.2,28.21,81300.0,19.4915,19.4915,19.4846,19.4915,81300.0
2009-12-07 15:40:00,28.21,28.25,28.2,28.25,204800.0,19.4915,19.5192,19.4846,19.5192,204800.0
2009-12-07 15:45:00,28.24,28.25,28.2,28.2,261300.0,19.5123,19.5192,19.4846,19.4846,261300.0
2009-12-07 15:50:00,28.21,28.21,28.19,28.21,259400.0,19.4915,19.4915,19.4777,19.4915,259400.0
2009-12-07 15:55:00,28.2,28.21,28.19,28.21,501200.0,19.4846,19.4915,19.4777,19.4915,501200.0
2009-12-08 09:30:00,28.08,28.11,27.85,27.85,355100.0,19.4017,19.4224,19.2428,19.2428,355100.0
2009-12-08 09:35:00,27.85,27.88,27.78,27.78,478400.0,19.2428,19.2635,19.1944,19.1944,478400.0
2009-12-08 09:40:00,27.78,27.79,27.66,27.66,868100.0,19.1944,19.2013,19.1115,19.1115,868100.0
2009-12-08 09:45:00,27.66,27.67,27.57,27.63,612700.0,19.1115,19.1184,19.0493,19.0908,612700.0
2009-12-08 09:50:00,27.63,27.73,27.61,27.69,363700.0,19.0908,19.1599,19.077,19.1322,363700.0
2009-12-08 09:55:00,27.7,27.78,27.69,27.75,198200.0,19.1391,19.1944,19.1322,19.1737,198200.0
2009-12-08 10:00:00,27.75,27.76,27.7,27.75,187200.0,19.1737,19.1806,19.1391,19.1737,187200.0
2009-12-08 10:05:00,27.75,27.79,27.73,27.77,230400.0,19.1737,19.2013,19.1599,19.1875,230400.0
2009-12-08 10:10:00,27.77,27.78,27.75,27.76,205400.0,19.1875,19.1944,19.1737,19.1806,205400.0
2009-12-08 10:15:00,27.77,27.84,27.77,27.81,230300.0,19.1875,19.2359,19.1875,19.2151,230300.0
2009-12-08 10:20:00,27.81,27.86,27.79,27.8,292100.0,19.2151,19.2497,19.2013,19.2082,292100.0
2009-12-08 10:25:00,27.81,27.83,27.78,27.82,170700.0,19.2151,19.229,19.1944,19.2221,170700.0
2009-12-08 10:30:00,27.82,27.86,27.8,27.8,149700.0,19.2221,19.2497,19.2082,19.2082,149700.0
2009-12-08 10:35:00,27.81,27.81,27.76,27.8,168600.0,19.2151,19.2151,19.1806,19.2082,168600.0
2009-12-08 10:40:00,27.79,27.81,27.75,27.77,115500.0,19.2013,19.2151,19.1737,19.1875,115500.0
2009-12-08 10:45:00,27.77,27.79,27.75,27.76,219100.0,19.1875,19.2013,19.1737,19.1806,219100.0
2009-12-08 10:50:00,27.76,27.77,27.72,27.73,109800.0,19.1806,19.1875,19.153,19.1599,109800.0
2009-12-08 10:55:00,27.73,27.73,27.66,27.71,223900.0,19.1599,19.1599,19.1115,19.1461,223900.0
2009-12-08 11:00:00,27.71,27.76,27.69,27.73,196700.0,19.1461,19.1806,19.1322,19.1599,196700.0
2009-12-08 11:05:00,27.73,27.78,27.72,27.74,172300.0,19.1599,19.1944,19.153,19.1668,172300.0
2009-12-08 11:10:00,27.75,27.8,27.74,27.78,228200.0,19.1737,19.2082,19.1668,19.1944,228200.0
2009-12-08 11:15:00,27.78,27.82,27.78,27.78,115600.0,19.1944,19.2221,19.1944,19.1944,115600.0
2009-12-08 11:20:00,27.78,27.8,27.75,27.75,119400.0,19.1944,19.2082,19.1737,19.1737,119400.0
2009-12-08 11:25:00,27.76,27.81,27.75,27.77,154300.0,19.1806,19.2151,19.1737,19.1875,154300.0
2009-12-08 11:30:00,27.78,27.78,27.73,27.74,117500.0,19.1944,19.1944,19.1599,19.1668,117500.0
2009-12-08 11:35:00,27.75,27.81,27.74,27.79,381000.0,19.1737,19.2151,19.1668,19.2013,381000.0
2009-12-08 11:40:00,27.79,27.84,27.78,27.81,154400.0,19.2013,19.2359,19.1944,19.2151,154400.0
2009-12-08 11:45:00,27.81,27.86,27.81,27.83,122300.0,19.2151,19.2497,19.2151,19.229,122300.0
2009-12-08 11:50:00,27.83,27.83,27.77,27.77,130300.0,19.229,19.229,19.1875,19.1875,130300.0
2009-12-08 11:55:00,27.77,27.78,27.73,27.73,153000.0,19.1875,19.1944,19.1599,19.1599,153000.0
2009-12-08 12:00:00,27.73,27.74,27.73,27.73,68400.0,19.1599,19.1668,19.1599,19.1599,68400.0
2009-12-08 12:05:00,27.73,27.75,27.73,27.75,100200.0,19.1599,19.1737,19.1599,19.1737,100200.0
2009-12-08 12:10:00,27.74,27.76,27.73,27.74,83400.0,19.1668,19.1806,19.1599,19.1668,83400.0
2009-12-08 12:15:00,27.74,27.74,27.73,27.73,68100.0,19.1668,19.1668,19.1599,19.1599,68100.0
2009-12-08 12:20:00,27.73,27.74,27.7,27.72,173500.0,19.1599,19.1668,19.1391,19.153,173500.0
2009-12-08 12:25:00,27.72,27.72,27.65,27.67,167700.0,19.153,19.153,19.1046,19.1184,167700.0
2009-12-08 12:30:00,27.67,27.67,27.63,27.65,98000.0,19.1184,19.1184,19.0908,19.1046,98000.0
2009-12-08 12:35:00,27.65,27.66,27.65,27.66,32200.0,19.1046,19.1115,19.1046,19.1115,32200.0
2009-12-08 12:40:00,27.66,27.66,27.65,27.65,58700.0,19.1115,19.1115,19.1046,19.1046,58700.0
2009-12-08 12:45:00,27.65,27.69,27.65,27.69,93600.0,19.1046,19.1322,19.1046,19.1322,93600.0
2009-12-08 12:50:00,27.69,27.69,27.66,27.66,67700.0,19.1322,19.1322,19.1115,19.1115,67700.0
2009-12-08 12:55:00,27.67,27.69,27.64,27.69,180700.0,19.1184,19.1322,19.0977,19.1322,180700.0
2009-12-08 13:00:00,27.68,27.71,27.67,27.67,140900.0,19.1253,19.1461,19.1184,19.1184,140900.0
2009-12-08 13:05:00,27.67,27.68,27.66,27.67,65400.0,19.1184,19.1253,19.1115,19.1184,65400.0
2009-12-08 13:10:00,27.66,27.7,27.64,27.67,278300.0,19.1115,19.1391,19.0977,19.1184,278300.0
2009-12-08 13:15:00,27.68,27.68,27.67,27.67,59000.0,19.1253,19.1253,19.1184,19.1184,59000.0
2009-12-08 13:20:00,27.67,27.68,27.64,27.66,96100.0,19.1184,19.1253,19.0977,19.1115,96100.0
2009-12-08 13:25:00,27.66,27.67,27.65,27.66,77200.0,19.1115,19.1184,19.1046,19.1115,77200.0
2009-12-08 13:30:00,27.66,27.69,27.65,27.65,147800.0,19.1115,19.1322,19.1046,19.1046,147800.0
2009-12-08 13:35:00,27.66,27.71,27.66,27.67,133300.0,19.1115,19.1461,19.1115,19.1184,133300.0
2009-12-08 13:40:00,27.68,27.72,27.67,27.67,247900.0,19.1253,19.153,19.1184,19.1184,247900.0
2009-12-08 13:45:00,27.66,27.67,27.65,27.67,104300.0,19.1115,19.1184,19.1046,19.1184,104300.0
2009-12-08 13:50:00,27.67,27.68,27.65,27.66,114300.0,19.1184,19.1253,19.1046,19.1115,114300.0
2009-12-08 13:55:00,27.66,27.66,27.63,27.64,71100.0,19.1115,19.1115,19.0908,19.0977,71100.0
2009-12-08 14:00:00,27.63,27.65,27.63,27.64,75100.0,19.0908,19.1046,19.0908,19.0977,75100.0
2009-12-08 14:05:00,27.64,27.67,27.63,27.67,82600.0,19.0977,19.1184,19.0908,19.1184,82600.0
2009-12-08 14:10:00,27.67,27.67,27.62,27.65,149300.0,19.1184,19.1184,19.0839,19.1046,149300.0
2009-12-08 14:15:00,27.65,27.65,27.62,27.63,108000.0,19.1046,19.1046,19.0839,19.0908,108000.0
2009-12-08 14:20:00,27.63,27.63,27.57,27.6,176400.0,19.0908,19.0908,19.0493,19.07,176400.0
2009-12-08 14:25:00,27.61,27.61,27.57,27.6,187700.0,19.077,19.077,19.0493,19.07,187700.0
2009-12-08 14:30:00,27.58,27.62,27.58,27.61,123500.0,19.0562,19.0839,19.0562,19.077,123500.0
2009-12-08 14:35:00,27.6,27.61,27.56,27.6,174000.0,19.07,19.077,19.0424,19.07,174000.0
2009-12-08 14:40:00,27.6,27.62,27.6,27.6,89300.0,19.07,19.0839,19.07,19.07,89300.0
2009-12-08 14:45:00,27.6,27.63,27.59,27.61,114800.0,19.07,19.0908,19.0631,19.077,114800.0
2009-12-08 14:50:00,27.62,27.62,27.55,27.58,230900.0,19.0839,19.0839,19.0355,19.0562,230900.0
2009-12-08 14:55:00,27.58,27.58,27.54,27.54,172500.0,19.0562,19.0562,19.0286,19.0286,172500.0
2009-12-08 15:00:00,27.55,27.56,27.54,27.56,78000.0,19.0355,19.0424,19.0286,19.0424,78000.0
2009-12-08 15:05:00,27.56,27.62,27.55,27.61,144500.0,19.0424,19.0839,19.0355,19.077,144500.0
2009-12-08 15:10:00,27.61,27.64,27.58,27.61,188400.0,19.077,19.0977,19.0562,19.077,188400.0
2009-12-08 15:15:00,27.62,27.64,27.6,27.62,139900.0,19.0839,19.0977,19.07,19.0839,139900.0
2009-12-08 15:20:00,27.63,27.63,27.61,27.62,138200.0,19.0908,19.0908,19.077,19.0839,138200.0
2009-12-08 15:25:00,27.63,27.66,27.62,27.65,109000.0,19.0908,19.1115,19.0839,19.1046,109000.0
2009-12-08 15:30:00,27.66,27.66,27.63,27.63,200200.0,19.1115,19.1115,19.0908,19.0908,200200.0
2009-12-08 15:35:00,27.63,27.67,27.62,27.62,229100.0,19.0908,19.1184,19.0839,19.0839,229100.0
2009-12-08 15:40:00,27.63,27.68,27.62,27.67,153800.0,19.0908,19.1253,19.0839,19.1184,153800.0
2009-12-08 15:45:00,27.67,27.69,27.66,27.67,195200.0,19.1184,19.1322,19.1115,19.1184,195200.0
2009-12-08 15:50:00,27.67,27.67,27.61,27.66,512600.0,19.1184,19.1184,19.077,19.1115,512600.0
2009-12-08 15:55:00,27.65,27.66,27.64,27.64,642200.0,19.1046,19.1115,19.0977,19.0977,642200.0
2009-12-09 09:30:00,27.7,27.73,27.66,27.67,204500.0,19.1391,19.1599,19.1115,19.1184,204500.0
2009-12-09 09:35:00,27.67,27.67,27.51,27.51,250200.0,19.1184,19.1184,19.0079,19.0079,250200.0
2009-12-09 09:40:00,27.51,27.55,27.43,27.51,352100.0,19.0079,19.0355,18.9526,19.0079,352100.0
2009-12-09 09:45:00,27.52,27.57,27.48,27.5,279600.0,19.0148,19.0493,18.9871,19.001,279600.0
2009-12-09 09:50:00,27.5,27.62,27.48,27.56,209800.0,19.001,19.0839,18.9871,19.0424,209800.0
2009-12-09 09:55:00,27.58,27.6,27.54,27.57,173300.0,19.0562,19.07,19.0286,19.0493,173300.0
2009-12-09 10:00:00,27.57,27.66,27.56,27.62,194700.0,19.0493,19.1115,19.0424,19.0839,194700.0
2009-12-09 10:05:00,27.62,27.64,27.59,27.61,104600.0,19.0839,19.0977,19.0631,19.077,104600.0
2009-12-09 10:10:00,27.62,27.63,27.57,27.59,138200.0,19.0839,19.0908,19.0493,19.0631,138200.0
2009-12-09 10:15:00,27.6,27.62,27.57,27.59,167700.0,19.07,19.0839,19.0493,19.0631,167700.0
2009-12-09 10:20:00,27.6,27.6,27.57,27.57,57700.0,19.07,19.07,19.0493,19.0493,57700.0
2009-12-09 10:25:00,27.57,27.63,27.57,27.63,264800.0,19.0493,19.0908,19.0493,19.0908,264800.0
2009-12-09 10:30:00,27.63,27.65,27.54,27.56,340900.0,19.0908,19.1046,19.0286,19.0424,340900.0
2009-12-09 10:35:00,27.57,27.57,27.51,27.53,157200.0,19.0493,19.0493,19.0079,19.0217,157200.0
2009-12-09 10:40:00,27.53,27.59,27.52,27.58,258400.0,19.0217,19.0631,19.0148,19.0562,258400.0
2009-12-09 10:45:00,27.57,27.67,27.56,27.62,240600.0,19.0493,19.1184,19.0424,19.0839,240600.0
2009-12-09 10:50:00,27.62,27.69,27.62,27.69,128800.0,19.0839,19.1322,19.0839,19.1322,128800.0
2009-12-09 10:55:00,27.69,27.71,27.64,27.64,97700.0,19.1322,19.1461,19.0977,19.0977,97700.0
2009-12-09 11:00:00,27.65,27.67,27.61,27.62,105800.0,19.1046,19.1184,19.077,19.0839,105800.0
2009-12-09 11:05:00,27.62,27.65,27.61,27.61,95700.0,19.0839,19.1046,19.077,19.077,95700.0
2009-12-09 11:10:00,27.62,27.64,27.61,27.62,62400.0,19.0839,19.0977,19.077,19.0839,62400.0
2009-12-09 11:15:00,27.63,27.66,27.6,27.6,100200.0,19.0908,19.1115,19.07,19.07,100200.0
2009-12-09 11:20:00,27.6,27.61,27.57,27.58,89200.0,19.07,19.077,19.0493,19.0562,89200.0
2009-12-09 11:25:00,27.58,27.61,27.57,27.6,65200.0,19.0562,19.077,19.0493,19.07,65200.0
2009-12-09 11:30:00,27.61,27.61,27.58,27.6,51500.0,19.077,19.077,19.0562,19.07,51500.0
2009-12-09 11:35:00,27.58,27.6,27.56,27.58,84600.0,19.0562,19.07,19.0424,19.0562,84600.0
2009-12-09 11:40:00,27.58,27.6,27.56,27.56,71100.0,19.0562,19.07,19.0424,19.0424,71100.0
2009-12-09 11:45:00,27.57,27.57,27.55,27.56,62300.0,19.0493,19.0493,19.0355,19.0424,62300.0
2009-12-09 11:50:00,27.57,27.57,27.54,27.55,71200.0,19.0493,19.0493,19.0286,19.0355,71200.0
2009-12-09 11:55:00,27.55,27.55,27.54,27.55,42300.0,19.0355,19.0355,19.0286,19.0355,42300.0
2009-12-09 12:00:00,27.54,27.55,27.54,27.55,37600.0,19.0286,19.0355,19.0286,19.0355,37600.0
2009-12-09 12:05:00,27.54,27.55,27.54,27.55,89300.0,19.0286,19.0355,19.0286,19.0355,89300.0
2009-12-09 12:10:00,27.55,27.55,27.54,27.55,53900.0,19.0355,19.0355,19.0286,19.0355,53900.0
2009-12-09 12:15:00,27.55,27.55,27.51,27.53,162300.0,19.0355,19.0355,19.0079,19.0217,162300.0
2009-12-09 12:20:00,27.53,27.55,27.51,27.55,117000.0,19.0217,19.0355,19.0079,19.0355,117000.0
2009-12-09 12:25:00,27.55,27.55,27.54,27.54,75700.0,19.0355,19.0355,19.0286,19.0286,75700.0
2009-12-09 12:30:00,27.54,27.55,27.54,27.54,13800.0,19.0286,19.0355,19.0286,19.0286,13800.0
2009-12-09 12:35:00,27.54,27.55,27.52,27.52,137500.0,19.0286,19.0355,19.0148,19.0148,137500.0
2009-12-09 12:40:00,27.52,27.55,27.52,27.52,76100.0,19.0148,19.0355,19.0148,19.0148,76100.0
2009-12-09 12:45:00,27.52,27.55,27.52,27.53,75600.0,19.0148,19.0355,19.0148,19.0217,75600.0
2009-12-09 12:50:00,27.53,27.55,27.53,27.54,50400.0,19.0217,19.0355,19.0217,19.0286,50400.0
2009-12-09 12:55:00,27.55,27.55,27.54,27.54,19300.0,19.0355,19.0355,19.0286,19.0286,19300.0
2009-12-09 13:00:00,27.54,27.55,27.5,27.54,149700.0,19.0286,19.0355,19.001,19.0286,149700.0
2009-12-09 13:05:00,27.54,27.55,27.52,27.55,74600.0,19.0286,19.0355,19.0148,19.0355,74600.0
2009-12-09 13:10:00,27.55,27.55,27.54,27.55,25400.0,19.0355,19.0355,19.0286,19.0355,25400.0
2009-12-09 13:15:00,27.55,27.55,27.53,27.53,62500.0,19.0355,19.0355,19.0217,19.0217,62500.0
2009-12-09 13:20:00,27.54,27.54,27.51,27.51,66700.0,19.0286,19.0286,19.0079,19.0079,66700.0
2009-12-09 13:25:00,27.52,27.54,27.51,27.53,123000.0,19.0148,19.0286,19.0079,19.0217,123000.0
2009-12-09 13:30:00,27.54,27.54,27.5,27.5,78400.0,19.0286,19.0286,19.001,19.001,78400.0
2009-12-09 13:35:00,27.5,27.54,27.5,27.52,63000.0,19.001,19.0286,19.001,19.0148,63000.0
2009-12-09 13:40:00,27.52,27.53,27.5,27.51,89700.0,19.0148,19.0217,19.001,19.0079,89700.0
2009-12-09 13:45:00,27.52,27.54,27.51,27.54,68800.0,19.0148,19.0286,19.0079,19.0286,68800.0
2009-12-09 13:50:00,27.53,27.55,27.53,27.55,124100.0,19.0217,19.0355,19.0217,19.0355,124100.0
2009-12-09 13:55:00,27.54,27.55,27.53,27.54,88500.0,19.0286,19.0355,19.0217,19.0286,88500.0
2009-12-09 14:00:00,27.53,27.55,27.53,27.54,224400.0,19.0217,19.0355,19.0217,19.0286,224400.0
2009-12-09 14:05:00,27.55,27.55,27.54,27.54,120400.0,19.0355,19.0355,19.0286,19.0286,120400.0
2009-12-09 14:10:00,27.54,27.55,27.54,27.54,41100.0,19.0286,19.0355,19.0286,19.0286,41100.0
2009-12-09 14:15:00,27.55,27.55,27.54,27.54,36700.0,19.0355,19.0355,19.0286,19.0286,36700.0
2009-12-09 14:20:00,27.54,27.55,27.53,27.53,106800.0,19.0286,19.0355,19.0217,19.0217,106800.0
2009-12-09 14:25:00,27.53,27.54,27.5,27.53,80200.0,19.0217,19.0286,19.001,19.0217,80200.0
2009-12-09 14:30:00,27.53,27.55,27.52,27.54,94500.0,19.0217,19.0355,19.0148,19.0286,94500.0
2009-12-09 14:35:00,27.53,27.55,27.53,27.54,93200.0,19.0217,19.0355,19.0217,19.0286,93200.0
2009-12-09 14:40:00,27.55,27.55,27.54,27.55,58700.0,19.0355,19.0355,19.0286,19.0355,58700.0
2009-12-09 14:45:00,27.55,27.55,27.54,27.54,65700.0,19.0355,19.0355,19.0286,19.0286,65700.0
2009-12-09 14:50:00,27.55,27.55,27.54,27.55,57400.0,19.0355,19.0355,19.0286,19.0355,57400.0
2009-12-09 14:55:00,27.55,27.55,27.54,27.55,42100.0,19.0355,19.0355,19.0286,19.0355,42100.0
2009-12-09 15:00:00,27.55,27.57,27.54,27.57,327000.0,19.0355,19.0493,19.0286,19.0493,327000.0
2009-12-09 15:05:00,27.57,27.63,27.54,27.55,481500.0,19.0493,19.0908,19.0286,19.0355,481500.0
2009-12-09 15:10:00,27.55,27.55,27.53,27.54,200500.0,19.0355,19.0355,19.0217,19.0286,200500.0
2009-12-09 15:15:00,27.55,27.55,27.54,27.55,95800.0,19.0355,19.0355,19.0286,19.0355,95800.0
2009-12-09 15:20:00,27.55,27.57,27.54,27.56,386000.0,19.0355,19.0493,19.0286,19.0424,386000.0
2009-12-09 15:25:00,27.55,27.56,27.53,27.54,578800.0,19.0355,19.0424,19.0217,19.0286,578800.0
2009-12-09 15:30:00,27.53,27.59,27.53,27.54,402000.0,19.0217,19.0631,19.0217,19.0286,402000.0
2009-12-09 15:35:00,27.54,27.59,27.54,27.58,245100.0,19.0286,19.0631,19.0286,19.0562,245100.0
2009-12-09 15:40:00,27.58,27.59,27.55,27.56,280800.0,19.0562,19.0631,19.0355,19.0424,280800.0
2009-12-09 15:45:00,27.56,27.58,27.56,27.57,148900.0,19.0424,19.0562,19.0424,19.0493,148900.0
2009-12-09 15:50:00,27.57,27.58,27.55,27.57,276900.0,19.0493,19.0562,19.0355,19.0493,276900.0
2009-12-09 15:55:00,27.57,27.58,27.54,27.57,800700.0,19.0493,19.0562,19.0286,19.0493,800700.0
2009-12-10 09:30:00,27.78,27.93,27.76,27.93,348800.0,19.1944,19.2981,19.1806,19.2981,348800.0
2009-12-10 09:35:00,27.93,28.07,27.9,27.96,366500.0,19.2981,19.3948,19.2773,19.3188,366500.0
2009-12-10 09:40:00,27.96,28.03,27.94,27.95,208500.0,19.3188,19.3672,19.305,19.3119,208500.0
2009-12-10 09:45:00,27.95,27.97,27.89,27.95,180600.0,19.3119,19.3257,19.2704,19.3119,180600.0
2009-12-10 09:50:00,27.93,27.96,27.9,27.9,191000.0,19.2981,19.3188,19.2773,19.2773,191000.0
2009-12-10 09:55:00,27.91,27.98,27.9,27.91,213700.0,19.2842,19.3326,19.2773,19.2842,213700.0
2009-12-10 10:00:00,27.92,27.94,27.89,27.91,156700.0,19.2912,19.305,19.2704,19.2842,156700.0
2009-12-10 10:05:00,27.91,27.96,27.86,27.96,145700.0,19.2842,19.3188,19.2497,19.3188,145700.0
2009-12-10 10:10:00,27.95,27.98,27.91,27.94,145000.0,19.3119,19.3326,19.2842,19.305,145000.0
2009-12-10 10:15:00,27.95,27.98,27.94,27.97,137600.0,19.3119,19.3326,19.305,19.3257,137600.0
2009-12-10 10:20:00,27.97,27.97,27.92,27.96,189800.0,19.3257,19.3257,19.2912,19.3188,189800.0
2009-12-10 10:25:00,27.96,28.0,27.93,27.96,215800.0,19.3188,19.3464,19.2981,19.3188,215800.0
2009-12-10 10:30:00,27.97,27.98,27.93,27.95,164300.0,19.3257,19.3326,19.2981,19.3119,164300.0
2009-12-10 10:35:00,27.95,27.99,27.92,27.96,150700.0,19.3119,19.3395,19.2912,19.3188,150700.0
2009-12-10 10:40:00,27.99,27.99,27.9,27.91,182800.0,19.3395,19.3395,19.2773,19.2842,182800.0
2009-12-10 10:45:00,27.91,27.95,27.9,27.94,144800.0,19.2842,19.3119,19.2773,19.305,144800.0
2009-12-10 10:50:00,27.94,27.97,27.91,27.91,149200.0,19.305,19.3257,19.2842,19.2842,149200.0
2009-12-10 10:55:00,27.91,27.92,27.89,27.9,174300.0,19.2842,19.2912,19.2704,19.2773,174300.0
2009-12-10 11:00:00,27.9,27.96,27.88,27.95,87100.0,19.2773,19.3188,19.2635,19.3119,87100.0
2009-12-10 11:05:00,27.96,27.99,27.92,27.99,97800.0,19.3188,19.3395,19.2912,19.3395,97800.0
2009-12-10 11:10:00,27.99,28.0,27.98,28.0,89600.0,19.3395,19.3464,19.3326,19.3464,89600.0
2009-12-10 11:15:00,28.0,28.07,27.99,28.05,227700.0,19.3464,19.3948,19.3395,19.381,227700.0
2009-12-10 11:20:00,28.06,28.06,28.01,28.01,87500.0,19.3879,19.3879,19.3533,19.3533,87500.0
2009-12-10 11:25:00,28.01,28.05,28.01,28.04,121700.0,19.3533,19.381,19.3533,19.3741,121700.0
2009-12-10 11:30:00,28.03,28.09,28.02,28.06,104600.0,19.3672,19.4086,19.3602,19.3879,104600.0
2009-12-10 11:35:00,28.05,28.09,28.04,28.04,128600.0,19.381,19.4086,19.3741,19.3741,128600.0
2009-12-10 11:40:00,28.04,28.05,28.0,28.0,94600.0,19.3741,19.381,19.3464,19.3464,94600.0
2009-12-10 11:45:00,28.01,28.01,27.99,28.01,71800.0,19.3533,19.3533,19.3395,19.3533,71800.0
2009-12-10 11:50:00,28.01,28.04,28.0,28.04,108900.0,19.3533,19.3741,19.3464,19.3741,108900.0
2009-12-10 11:55:00,28.04,28.06,28.03,28.03,59800.0,19.3741,19.3879,19.3672,19.3672,59800.0
2009-12-10 12:00:00,28.03,28.05,28.01,28.05,67300.0,19.3672,19.381,19.3533,19.381,67300.0
2009-12-10 12:05:00,28.05,28.09,28.03,28.07,126400.0,19.381,19.4086,19.3672,19.3948,126400.0
2009-12-10 12:10:00,28.08,28.09,28.05,28.07,68600.0,19.4017,19.4086,19.381,19.3948,68600.0
2009-12-10 12:15:00,28.06,28.08,28.05,28.07,116000.0,19.3879,19.4017,19.381,19.3948,116000.0
2009-12-10 12:20:00,28.08,28.08,28.05,28.05,52800.0,19.4017,19.4017,19.381,19.381,52800.0
2009-12-10 12:25:00,28.06,28.06,28.03,28.03,68200.0,19.3879,19.3879,19.3672,19.3672,68200.0
2009-12-10 12:30:00,28.03,28.05,28.0,28.05,87000.0,19.3672,19.381,19.3464,19.381,87000.0
2009-12-10 12:35:00,28.05,28.07,28.03,28.06,57400.0,19.381,19.3948,19.3672,19.3879,57400.0
2009-12-10 12:40:00,28.07,28.08,28.06,28.07,26400.0,19.3948,19.4017,19.3879,19.3948,26400.0
2009-12-10 12:45:00,28.08,28.1,28.07,28.08,79600.0,19.4017,19.4155,19.3948,19.4017,79600.0
2009-12-10 12:50:00,28.08,28.09,28.06,28.07,33600.0,19.4017,19.4086,19.3879,19.3948,33600.0
2009-12-10 12:55:00,28.07,28.09,28.06,28.08,31800.0,19.3948,19.4086,19.3879,19.4017,31800.0
2009-12-10 13:00:00,28.09,28.1,28.04,28.06,131600.0,19.4086,19.4155,19.3741,19.3879,131600.0
2009-12-10 13:05:00,28.05,28.09,28.05,28.07,89800.0,19.381,19.4086,19.381,19.3948,89800.0
2009-12-10 13:10:00,28.06,28.08,28.03,28.03,121400.0,19.3879,19.4017,19.3672,19.3672,121400.0
2009-12-10 13:15:00,28.03,28.05,27.99,28.0,169900.0,19.3672,19.381,19.3395,19.3464,169900.0
2009-12-10 13:20:00,27.99,28.02,27.99,28.01,78200.0,19.3395,19.3602,19.3395,19.3533,78200.0
2009-12-10 13:25:00,27.99,28.0,27.98,27.99,34300.0,19.3395,19.3464,19.3326,19.3395,34300.0
2009-12-10 13:30:00,28.0,28.0,27.99,28.0,28800.0,19.3464,19.3464,19.3395,19.3464,28800.0
2009-12-10 13:35:00,27.99,28.05,27.97,28.0,120200.0,19.3395,19.381,19.3257,19.3464,120200.0
2009-12-10 13:40:00,27.99,28.0,27.95,27.98,58600.0,19.3395,19.3464,19.3119,19.3326,58600.0
2009-12-10 13:45:00,27.98,27.98,27.96,27.98,55900.0,19.3326,19.3326,19.3188,19.3326,55900.0
2009-12-10 13:50:00,27.98,27.99,27.97,27.98,34200.0,19.3326,19.3395,19.3257,19.3326,34200.0
2009-12-10 13:55:00,27.97,28.0,27.97,28.0,139100.0,19.3257,19.3464,19.3257,19.3464,139100.0
2009-12-10 14:00:00,28.0,28.0,27.96,27.96,73100.0,19.3464,19.3464,19.3188,19.3188,73100.0
2009-12-10 14:05:00,27.97,27.99,27.96,27.96,71400.0,19.3257,19.3395,19.3188,19.3188,71400.0
2009-12-10 14:10:00,27.97,28.0,27.96,28.0,46700.0,19.3257,19.3464,19.3188,19.3464,46700.0
2009-12-10 14:15:00,27.99,28.01,27.99,27.99,112300.0,19.3395,19.3533,19.3395,19.3395,112300.0
2009-12-10 14:20:00,28.0,28.0,27.99,28.0,58900.0,19.3464,19.3464,19.3395,19.3464,58900.0
2009-12-10 14:25:00,27.99,28.05,27.99,28.04,118600.0,19.3395,19.381,19.3395,19.3741,118600.0
2009-12-10 14:30:00,28.03,28.05,28.01,28.02,143400.0,19.3672,19.381,19.3533,19.3602,143400.0
2009-12-10 14:35:00,28.01,28.02,28.0,28.02,126500.0,19.3533,19.3602,19.3464,19.3602,126500.0
2009-12-10 14:40:00,28.02,28.03,28.01,28.03,81100.0,19.3602,19.3672,19.3533,19.3672,81100.0
2009-12-10 14:45:00,28.03,28.04,28.0,28.0,64400.0,19.3672,19.3741,19.3464,19.3464,64400.0
2009-12-10 14:50:00,28.0,28.01,27.99,28.0,42700.0,19.3464,19.3533,19.3395,19.3464,42700.0
2009-12-10 14:55:00,28.0,28.02,28.0,28.02,46100.0,19.3464,19.3602,19.3464,19.3602,46100.0
2009-12-10 15:00:00,28.01,28.02,27.97,27.97,104100.0,19.3533,19.3602,19.3257,19.3257,104100.0
2009-12-10 15:05:00,27.98,27.99,27.94,27.94,151800.0,19.3326,19.3395,19.305,19.305,151800.0
2009-12-10 15:10:00,27.94,27.99,27.93,27.99,86900.0,19.305,19.3395,19.2981,19.3395,86900.0
2009-12-10 15:15:00,27.98,27.99,27.95,27.99,168600.0,19.3326,19.3395,19.3119,19.3395,168600.0
2009-12-10 15:20:00,27.99,27.99,27.92,27.92,138900.0,19.3395,19.3395,19.2912,19.2912,138900.0
2009-12-10 15:25:00,27.92,27.94,27.92,27.92,91600.0,19.2912,19.305,19.2912,19.2912,91600.0
2009-12-10 15:30:00,27.92,27.96,27.92,27.96,205000.0,19.2912,19.3188,19.2912,19.3188,205000.0
2009-12-10 15:35:00,27.96,27.99,27.95,27.99,182900.0,19.3188,19.3395,19.3119,19.3395,182900.0
2009-12-10 15:40:00,27.98,27.99,27.94,27.97,187800.0,19.3326,19.3395,19.305,19.3257,187800.0
2009-12-10 15:45:00,27.97,28.0,27.96,28.0,287000.0,19.3257,19.3464,19.3188,19.3464,287000.0
2009-12-10 15:50:00,28.0,28.0,27.95,27.96,212800.0,19.3464,19.3464,19.3119,19.3188,212800.0
2009-12-10 15:55:00,27.96,27.99,27.93,27.97,997500.0,19.3188,19.3395,19.2981,19.3257,997500.0
2009-12-11 09:30:00,28.15,28.22,28.15,28.17,364800.0,19.4501,19.4984,19.4501,19.4639,364800.0
2009-12-11 09:35:00,28.16,28.28,28.15,28.27,191400.0,19.457,19.5399,19.4501,19.533,191400.0
2009-12-11 09:40:00,28.26,28.29,28.18,28.18,206100.0,19.5261,19.5468,19.4708,19.4708,206100.0
2009-12-11 09:45:00,28.18,28.25,28.16,28.22,339500.0,19.4708,19.5192,19.457,19.4984,339500.0
2009-12-11 09:50:00,28.22,28.35,28.19,28.35,518800.0,19.4984,19.5883,19.4777,19.5883,518800.0
2009-12-11 09:55:00,28.32,28.4,28.27,28.39,441500.0,19.5675,19.6228,19.533,19.6159,441500.0
2009-12-11 10:00:00,28.39,28.4,28.29,28.3,280600.0,19.6159,19.6228,19.5468,19.5537,280600.0
2009-12-11 10:05:00,28.3,28.31,28.28,28.29,153800.0,19.5537,19.5606,19.5399,19.5468,153800.0
2009-12-11 10:10:00,28.29,28.31,28.27,28.31,230800.0,19.5468,19.5606,19.533,19.5606,230800.0
2009-12-11 10:15:00,28.31,28.31,28.26,28.31,201800.0,19.5606,19.5606,19.5261,19.5606,201800.0
2009-12-11 10:20:00,28.31,28.31,28.27,28.27,162100.0,19.5606,19.5606,19.533,19.533,162100.0
2009-12-11 10:25:00,28.27,28.29,28.26,28.28,198300.0,19.533,19.5468,19.5261,19.5399,198300.0
2009-12-11 10:30:00,28.29,28.32,28.27,28.3,306100.0,19.5468,19.5675,19.533,19.5537,306100.0
2009-12-11 10:35:00,28.3,28.32,28.28,28.29,172400.0,19.5537,19.5675,19.5399,19.5468,172400.0
2009-12-11 10:40:00,28.29,28.3,28.26,28.28,127000.0,19.5468,19.5537,19.5261,19.5399,127000.0
2009-12-11 10:45:00,28.28,28.28,28.21,28.22,331600.0,19.5399,19.5399,19.4915,19.4984,331600.0
2009-12-11 10:50:00,28.21,28.27,28.21,28.26,1291000.0,19.4915,19.533,19.4915,19.5261,1291000.0
2009-12-11 10:55:00,28.25,28.33,28.25,28.31,207400.0,19.5192,19.5744,19.5192,19.5606,207400.0
2009-12-11 11:00:00,28.3,28.33,28.3,28.31,148300.0,19.5537,19.5744,19.5537,19.5606,148300.0
2009-12-11 11:05:00,28.3,28.31,28.28,28.3,67300.0,19.5537,19.5606,19.5399,19.5537,67300.0
2009-12-11 11:10:00,28.3,28.32,28.29,28.32,74800.0,19.5537,19.5675,19.5468,19.5675,74800.0
2009-12-11 11:15:00,28.32,28.33,28.31,28.32,120000.0,19.5675,19.5744,19.5606,19.5675,120000.0
2009-12-11 11:20:00,28.31,28.31,28.26,28.28,130000.0,19.5606,19.5606,19.5261,19.5399,130000.0
2009-12-11 11:25:00,28.27,28.27,28.22,28.25,135200.0,19.533,19.533,19.4984,19.5192,135200.0
2009-12-11 11:30:00,28.25,28.26,28.23,28.25,122200.0,19.5192,19.5261,19.5053,19.5192,122200.0
2009-12-11 11:35:00,28.26,28.26,28.22,28.25,98100.0,19.5261,19.5261,19.4984,19.5192,98100.0
2009-12-11 11:40:00,28.24,28.25,28.21,28.21,115600.0,19.5123,19.5192,19.4915,19.4915,115600.0
2009-12-11 11:45:00,28.21,28.22,28.17,28.22,152600.0,19.4915,19.4984,19.4639,19.4984,152600.0
2009-12-11 11:50:00,28.22,28.26,28.2,28.26,119600.0,19.4984,19.5261,19.4846,19.5261,119600.0
2009-12-11 11:55:00,28.25,28.32,28.25,28.32,77700.0,19.5192,19.5675,19.5192,19.5675,77700.0
2009-12-11 12:00:00,28.32,28.36,28.31,28.35,113600.0,19.5675,19.5952,19.5606,19.5883,113600.0
2009-12-11 12:05:00,28.35,28.37,28.35,28.35,123200.0,19.5883,19.6021,19.5883,19.5883,123200.0
2009-12-11 12:10:00,28.35,28.37,28.35,28.36,96600.0,19.5883,19.6021,19.5883,19.5952,96600.0
2009-12-11 12:15:00,28.36,28.37,28.33,28.33,79800.0,19.5952,19.6021,19.5744,19.5744,79800.0
2009-12-11 12:20:00,28.34,28.34,28.32,28.33,100000.0,19.5813,19.5813,19.5675,19.5744,100000.0
2009-12-11 12:25:00,28.33,28.39,28.32,28.37,150100.0,19.5744,19.6159,19.5675,19.6021,150100.0
2009-12-11 12:30:00,28.38,28.39,28.38,28.38,73400.0,19.609,19.6159,19.609,19.609,73400.0
2009-12-11 12:35:00,28.39,28.39,28.36,28.36,110600.0,19.6159,19.6159,19.5952,19.5952,110600.0
2009-12-11 12:40:00,28.36,28.37,28.35,28.35,34500.0,19.5952,19.6021,19.5883,19.5883,34500.0
2009-12-11 12:45:00,28.35,28.36,28.31,28.35,88900.0,19.5883,19.5952,19.5606,19.5883,88900.0
2009-12-11 12:50:00,28.34,28.36,28.34,28.35,30000.0,19.5813,19.5952,19.5813,19.5883,30000.0
2009-12-11 12:55:00,28.35,28.36,28.34,28.35,71600.0,19.5883,19.5952,19.5813,19.5883,71600.0
2009-12-11 13:00:00,28.35,28.36,28.34,28.34,61200.0,19.5883,19.5952,19.5813,19.5813,61200.0
2009-12-11 13:05:00,28.34,28.36,28.34,28.35,50100.0,19.5813,19.5952,19.5813,19.5883,50100.0
2009-12-11 13:10:00,28.35,28.39,28.35,28.39,96900.0,19.5883,19.6159,19.5883,19.6159,96900.0
2009-12-11 13:15:00,28.38,28.4,28.38,28.4,74700.0,19.609,19.6228,19.609,19.6228,74700.0
2009-12-11 13:20:00,28.39,28.4,28.39,28.39,62400.0,19.6159,19.6228,19.6159,19.6159,62400.0
2009-12-11 13:25:00,28.39,28.4,28.39,28.39,60900.0,19.6159,19.6228,19.6159,19.6159,60900.0
2009-12-11 13:30:00,28.4,28.4,28.38,28.38,62500.0,19.6228,19.6228,19.609,19.609,62500.0
2009-12-11 13:35:00,28.38,28.4,28.38,28.39,91900.0,19.609,19.6228,19.609,19.6159,91900.0
2009-12-11 13:40:00,28.4,28.4,28.37,28.37,58100.0,19.6228,19.6228,19.6021,19.6021,58100.0
2009-12-11 13:45:00,28.37,28.39,28.37,28.39,56500.0,19.6021,19.6159,19.6021,19.6159,56500.0
2009-12-11 13:50:00,28.38,28.39,28.37,28.37,82000.0,19.609,19.6159,19.6021,19.6021,82000.0
2009-12-11 13:55:00,28.37,28.4,28.36,28.38,108300.0,19.6021,19.6228,19.5952,19.609,108300.0
2009-12-11 14:00:00,28.38,28.4,28.38,28.39,81500.0,19.609,19.6228,19.609,19.6159,81500.0
2009-12-11 14:05:00,28.39,28.43,28.39,28.42,163900.0,19.6159,19.6435,19.6159,19.6366,163900.0
2009-12-11 14:10:00,28.42,28.43,28.42,28.42,96100.0,19.6366,19.6435,19.6366,19.6366,96100.0
2009-12-11 14:15:00,28.43,28.43,28.39,28.39,84100.0,19.6435,19.6435,19.6159,19.6159,84100.0
2009-12-11 14:20:00,28.4,28.42,28.39,28.41,94900.0,19.6228,19.6366,19.6159,19.6297,94900.0
2009-12-11 14:25:00,28.41,28.42,28.38,28.38,75400.0,19.6297,19.6366,19.609,19.609,75400.0
2009-12-11 14:30:00,28.39,28.4,28.38,28.39,73000.0,19.6159,19.6228,19.609,19.6159,73000.0
2009-12-11 14:35:00,28.39,28.39,28.36,28.38,84900.0,19.6159,19.6159,19.5952,19.609,84900.0
2009-12-11 14:40:00,28.38,28.39,28.35,28.39,104100.0,19.609,19.6159,19.5883,19.6159,104100.0
2009-12-11 14:45:00,28.38,28.4,28.38,28.39,77600.0,19.609,19.6228,19.609,19.6159,77600.0
2009-12-11 14:50:00,28.38,28.41,28.38,28.39,128400.0,19.609,19.6297,19.609,19.6159,128400.0
2009-12-11 14:55:00,28.39,28.4,28.39,28.39,59600.0,19.6159,19.6228,19.6159,19.6159,59600.0
2009-12-11 15:00:00,28.39,28.4,28.38,28.39,93200.0,19.6159,19.6228,19.609,19.6159,93200.0
2009-12-11 15:05:00,28.4,28.4,28.39,28.4,52100.0,19.6228,19.6228,19.6159,19.6228,52100.0
2009-12-11 15:10:00,28.39,28.4,28.38,28.4,80200.0,19.6159,19.6228,19.609,19.6228,80200.0
2009-12-11 15:15:00,28.4,28.41,28.4,28.41,72900.0,19.6228,19.6297,19.6228,19.6297,72900.0
2009-12-11 15:20:00,28.4,28.41,28.4,28.41,55300.0,19.6228,19.6297,19.6228,19.6297,55300.0
2009-12-11 15:25:00,28.4,28.45,28.4,28.44,160100.0,19.6228,19.6574,19.6228,19.6504,160100.0
2009-12-11 15:30:00,28.45,28.5,28.44,28.49,321900.0,19.6574,19.6919,19.6504,19.685,321900.0
2009-12-11 15:35:00,28.5,28.53,28.49,28.5,394900.0,19.6919,19.7126,19.685,19.6919,394900.0
2009-12-11 15:40:00,28.51,28.52,28.48,28.5,404600.0,19.6988,19.7057,19.6781,19.6919,404600.0
2009-12-11 15:45:00,28.5,28.5,28.48,28.5,343900.0,19.6919,19.6919,19.6781,19.6919,343900.0
2009-12-11 15:50:00,28.5,28.5,28.45,28.49,505900.0,19.6919,19.6919,19.6574,19.685,505900.0
2009-12-11 15:55:00,28.49,28.51,28.48,28.51,623500.0,19.685,19.6988,19.6781,19.6988,623500.0
2009-12-14 09:30:00,28.83,28.9,28.76,28.8,418700.0,19.9199,19.9683,19.8715,19.8992,418700.0
2009-12-14 09:35:00,28.8,28.8,28.71,28.78,178700.0,19.8992,19.8992,19.837,19.8854,178700.0
2009-12-14 09:40:00,28.77,28.82,28.76,28.78,200000.0,19.8785,19.913,19.8715,19.8854,200000.0
2009-12-14 09:45:00,28.79,28.87,28.77,28.83,320400.0,19.8923,19.9475,19.8785,19.9199,320400.0
2009-12-14 09:50:00,28.82,28.85,28.81,28.82,170900.0,19.913,19.9337,19.9061,19.913,170900.0
2009-12-14 09:55:00,28.81,28.82,28.67,28.69,188400.0,19.9061,19.913,19.8094,19.8232,188400.0
2009-12-14 10:00:00,28.69,28.7,28.64,28.66,159200.0,19.8232,19.8301,19.7886,19.8024,159200.0
2009-12-14 10:05:00,28.66,28.71,28.66,28.7,206600.0,19.8024,19.837,19.8024,19.8301,206600.0
2009-12-14 10:10:00,28.7,28.75,28.68,28.73,162600.0,19.8301,19.8646,19.8163,19.8508,162600.0
2009-12-14 10:15:00,28.72,28.73,28.64,28.65,164300.0,19.8439,19.8508,19.7886,19.7955,164300.0
2009-12-14 10:20:00,28.65,28.68,28.64,28.66,139000.0,19.7955,19.8163,19.7886,19.8024,139000.0
2009-12-14 10:25:00,28.67,28.72,28.66,28.71,151800.0,19.8094,19.8439,19.8024,19.837,151800.0
2009-12-14 10:30:00,28.72,28.74,28.67,28.69,262400.0,19.8439,19.8577,19.8094,19.8232,262400.0
2009-12-14 10:35:00,28.69,28.71,28.66,28.67,139800.0,19.8232,19.837,19.8024,19.8094,139800.0
2009-12-14 10:40:00,28.67,28.68,28.65,28.66,46000.0,19.8094,19.8163,19.7955,19.8024,46000.0
2009-12-14 10:45:00,28.67,28.69,28.62,28.62,111300.0,19.8094,19.8232,19.7748,19.7748,111300.0
2009-12-14 10:50:00,28.62,28.65,28.6,28.65,114900.0,19.7748,19.7955,19.761,19.7955,114900.0
2009-12-14 10:55:00,28.64,28.69,28.61,28.68,193500.0,19.7886,19.8232,19.7679,19.8163,193500.0
2009-12-14 11:00:00,28.68,28.71,28.68,28.71,64000.0,19.8163,19.837,19.8163,19.837,64000.0
2009-12-14 11:05:00,28.7,28.71,28.66,28.69,73000.0,19.8301,19.837,19.8024,19.8232,73000.0
2009-12-14 11:10:00,28.68,28.69,28.66,28.68,67100.0,19.8163,19.8232,19.8024,19.8163,67100.0
2009-12-14 11:15:00,28.67,28.68,28.62,28.65,103000.0,19.8094,19.8163,19.7748,19.7955,103000.0
2009-12-14 11:20:00,28.64,28.7,28.64,28.7,113600.0,19.7886,19.8301,19.7886,19.8301,113600.0
2009-12-14 11:25:00,28.69,28.75,28.68,28.72,210600.0,19.8232,19.8646,19.8163,19.8439,210600.0
2009-12-14 11:30:00,28.72,28.73,28.69,28.7,69900.0,19.8439,19.8508,19.8232,19.8301,69900.0
2009-12-14 11:35:00,28.7,28.75,28.7,28.75,59600.0,19.8301,19.8646,19.8301,19.8646,59600.0
2009-12-14 11:40:00,28.75,28.77,28.74,28.76,59400.0,19.8646,19.8785,19.8577,19.8715,59400.0
2009-12-14 11:45:00,28.76,28.76,28.71,28.71,43400.0,19.8715,19.8715,19.837,19.837,43400.0
2009-12-14 11:50:00,28.72,28.72,28.68,28.69,37600.0,19.8439,19.8439,19.8163,19.8232,37600.0
2009-12-14 11:55:00,28.68,28.72,28.66,28.72,101000.0,19.8163,19.8439,19.8024,19.8439,101000.0
2009-12-14 12:00:00,28.72,28.73,28.71,28.73,77000.0,19.8439,19.8508,19.837,19.8508,77000.0
2009-12-14 12:05:00,28.72,28.74,28.72,28.74,48400.0,19.8439,19.8577,19.8439,19.8577,48400.0
2009-12-14 12:10:00,28.74,28.79,28.71,28.78,297300.0,19.8577,19.8923,19.837,19.8854,297300.0
2009-12-14 12:15:00,28.79,28.8,28.78,28.8,53600.0,19.8923,19.8992,19.8854,19.8992,53600.0
2009-12-14 12:20:00,28.8,28.8,28.79,28.8,211100.0,19.8992,19.8992,19.8923,19.8992,211100.0
2009-12-14 12:25:00,28.8,28.85,28.79,28.85,97300.0,19.8992,19.9337,19.8923,19.9337,97300.0
2009-12-14 12:30:00,28.84,28.88,28.84,28.88,113700.0,19.9268,19.9545,19.9268,19.9545,113700.0
2009-12-14 12:35:00,28.88,28.88,28.86,28.87,58900.0,19.9545,19.9545,19.9406,19.9475,58900.0
2009-12-14 12:40:00,28.86,28.89,28.86,28.89,166000.0,19.9406,19.9614,19.9406,19.9614,166000.0
2009-12-14 12:45:00,28.89,28.93,28.89,28.91,213000.0,19.9614,19.989,19.9614,19.9752,213000.0
2009-12-14 12:50:00,28.91,28.94,28.91,28.92,128900.0,19.9752,19.9959,19.9752,19.9821,128900.0
2009-12-14 12:55:00,28.92,28.93,28.87,28.87,76500.0,19.9821,19.989,19.9475,19.9475,76500.0
2009-12-14 13:00:00,28.88,28.88,28.85,28.85,59800.0,19.9545,19.9545,19.9337,19.9337,59800.0
2009-12-14 13:05:00,28.85,28.86,28.83,28.83,42900.0,19.9337,19.9406,19.9199,19.9199,42900.0
2009-12-14 13:10:00,28.83,28.83,28.81,28.81,70800.0,19.9199,19.9199,19.9061,19.9061,70800.0
2009-12-14 13:15:00,28.82,28.82,28.79,28.82,67300.0,19.913,19.913,19.8923,19.913,67300.0
2009-12-14 13:20:00,28.82,28.85,28.81,28.84,101000.0,19.913,19.9337,19.9061,19.9268,101000.0
2009-12-14 13:25:00,28.83,28.87,28.83,28.86,45600.0,19.9199,19.9475,19.9199,19.9406,45600.0
2009-12-14 13:30:00,28.86,28.86,28.84,28.85,75000.0,19.9406,19.9406,19.9268,19.9337,75000.0
2009-12-14 13:35:00,28.84,28.85,28.82,28.82,67900.0,19.9268,19.9337,19.913,19.913,67900.0
2009-12-14 13:40:00,28.83,28.84,28.82,28.83,71300.0,19.9199,19.9268,19.913,19.9199,71300.0
2009-12-14 13:45:00,28.83,28.91,28.83,28.89,173500.0,19.9199,19.9752,19.9199,19.9614,173500.0
2009-12-14 13:50:00,28.89,28.92,28.88,28.92,70600.0,19.9614,19.9821,19.9545,19.9821,70600.0
2009-12-14 13:55:00,28.92,28.94,28.89,28.93,187600.0,19.9821,19.9959,19.9614,19.989,187600.0
2009-12-14 14:00:00,28.93,28.94,28.9,28.92,157800.0,19.989,19.9959,19.9683,19.9821,157800.0
2009-12-14 14:05:00,28.92,28.92,28.89,28.91,183700.0,19.9821,19.9821,19.9614,19.9752,183700.0
2009-12-14 14:10:00,28.91,28.93,28.9,28.92,160900.0,19.9752,19.989,19.9683,19.9821,160900.0
2009-12-14 14:15:00,28.91,28.93,28.9,28.9,71800.0,19.9752,19.989,19.9683,19.9683,71800.0
2009-12-14 14:20:00,28.9,28.91,28.89,28.9,60800.0,19.9683,19.9752,19.9614,19.9683,60800.0
2009-12-14 14:25:00,28.89,28.9,28.86,28.87,36000.0,19.9614,19.9683,19.9406,19.9475,36000.0
2009-12-14 14:30:00,28.87,28.87,28.86,28.87,30700.0,19.9475,19.9475,19.9406,19.9475,30700.0
2009-12-14 14:35:00,28.87,28.91,28.86,28.9,154800.0,19.9475,19.9752,19.9406,19.9683,154800.0
2009-12-14 14:40:00,28.9,28.91,28.89,28.9,66500.0,19.9683,19.9752,19.9614,19.9683,66500.0
2009-12-14 14:45:00,28.89,28.91,28.89,28.91,72500.0,19.9614,19.9752,19.9614,19.9752,72500.0
2009-12-14 14:50:00,28.91,28.93,28.9,28.93,64600.0,19.9752,19.989,19.9683,19.989,64600.0
2009-12-14 14:55:00,28.93,28.93,28.9,28.92,154900.0,19.989,19.989,19.9683,19.9821,154900.0
2009-12-14 15:00:00,28.92,28.98,28.92,28.98,271700.0,19.9821,20.0236,19.9821,20.0236,271700.0
2009-12-14 15:05:00,28.97,29.0,28.97,28.99,225400.0,20.0166,20.0374,20.0166,20.0305,225400.0
2009-12-14 15:10:00,28.98,29.0,28.98,28.99,140300.0,20.0236,20.0374,20.0236,20.0305,140300.0
2009-12-14 15:15:00,29.0,29.0,28.97,28.98,137400.0,20.0374,20.0374,20.0166,20.0236,137400.0
2009-12-14 15:20:00,28.97,28.99,28.94,28.96,201400.0,20.0166,20.0305,19.9959,20.0097,201400.0
2009-12-14 15:25:00,28.96,28.97,28.92,28.94,172500.0,20.0097,20.0166,19.9821,19.9959,172500.0
2009-12-14 15:30:00,28.94,28.96,28.92,28.93,128000.0,19.9959,20.0097,19.9821,19.989,128000.0
2009-12-14 15:35:00,28.92,28.94,28.91,28.91,152000.0,19.9821,19.9959,19.9752,19.9752,152000.0
2009-12-14 15:40:00,28.91,28.92,28.9,28.91,142200.0,19.9752,19.9821,19.9683,19.9752,142200.0
2009-12-14 15:45:00,28.91,28.93,28.88,28.9,277800.0,19.9752,19.989,19.9545,19.9683,277800.0
2009-12-14 15:50:00,28.9,28.9,28.88,28.89,199000.0,19.9683,19.9683,19.9545,19.9614,199000.0
2009-12-14 15:55:00,28.89,28.89,28.87,28.87,568700.0,19.9614,19.9614,19.9475,19.9475,568700.0
2009-12-15 09:30:00,28.71,28.87,28.6,28.85,311300.0,19.837,19.9475,19.761,19.9337,311300.0
2009-12-15 09:35:00,28.86,28.91,28.86,28.89,259000.0,19.9406,19.9752,19.9406,19.9614,259000.0
2009-12-15 09:40:00,28.89,28.96,28.89,28.95,257500.0,19.9614,20.0097,19.9614,20.0028,257500.0
2009-12-15 09:45:00,28.96,28.99,28.95,28.97,244800.0,20.0097,20.0305,20.0028,20.0166,244800.0
2009-12-15 09:50:00,28.97,29.0,28.96,28.99,251200.0,20.0166,20.0374,20.0097,20.0305,251200.0
2009-12-15 09:55:00,28.99,29.04,28.97,28.98,406400.0,20.0305,20.065,20.0166,20.0236,406400.0
2009-12-15 10:00:00,28.99,29.01,28.95,28.99,267100.0,20.0305,20.0443,20.0028,20.0305,267100.0
2009-12-15 10:05:00,28.98,28.99,28.97,28.98,188500.0,20.0236,20.0305,20.0166,20.0236,188500.0
2009-12-15 10:10:00,28.99,29.09,28.98,29.08,471500.0,20.0305,20.0996,20.0236,20.0926,471500.0
2009-12-15 10:15:00,29.08,29.13,29.07,29.13,279500.0,20.0926,20.1272,20.0857,20.1272,279500.0
2009-12-15 10:20:00,29.13,29.15,29.11,29.13,385500.0,20.1272,20.141,20.1134,20.1272,385500.0
2009-12-15 10:25:00,29.12,29.13,29.08,29.08,99500.0,20.1203,20.1272,20.0926,20.0926,99500.0
2009-12-15 10:30:00,29.09,29.09,29.04,29.04,140000.0,20.0996,20.0996,20.065,20.065,140000.0
2009-12-15 10:35:00,29.04,29.05,29.03,29.03,138900.0,20.065,20.0719,20.0581,20.0581,138900.0
2009-12-15 10:40:00,29.03,29.04,29.0,29.01,123200.0,20.0581,20.065,20.0374,20.0443,123200.0
2009-12-15 10:45:00,29.0,29.06,28.99,29.06,249000.0,20.0374,20.0788,20.0305,20.0788,249000.0
2009-12-15 10:50:00,29.05,29.11,29.05,29.1,197900.0,20.0719,20.1134,20.0719,20.1065,197900.0
2009-12-15 10:55:00,29.1,29.16,29.1,29.15,239600.0,20.1065,20.1479,20.1065,20.141,239600.0
2009-12-15 11:00:00,29.16,29.2,29.15,29.2,351500.0,20.1479,20.1756,20.141,20.1756,351500.0
2009-12-15 11:05:00,29.2,29.21,29.12,29.12,234000.0,20.1756,20.1825,20.1203,20.1203,234000.0
2009-12-15 11:10:00,29.13,29.17,29.12,29.15,157900.0,20.1272,20.1548,20.1203,20.141,157900.0
2009-12-15 11:15:00,29.15,29.17,29.14,29.15,143100.0,20.141,20.1548,20.1341,20.141,143100.0
2009-12-15 11:20:00,29.15,29.15,29.1,29.11,102800.0,20.141,20.141,20.1065,20.1134,102800.0
2009-12-15 11:25:00,29.11,29.13,29.1,29.13,159600.0,20.1134,20.1272,20.1065,20.1272,159600.0
2009-12-15 11:30:00,29.12,29.13,29.1,29.12,144300.0,20.1203,20.1272,20.1065,20.1203,144300.0
2009-12-15 11:35:00,29.12,29.12,29.09,29.1,223800.0,20.1203,20.1203,20.0996,20.1065,223800.0
2009-12-15 11:40:00,29.1,29.12,29.1,29.1,93900.0,20.1065,20.1203,20.1065,20.1065,93900.0
2009-12-15 11:45:00,29.1,29.12,29.1,29.12,88500.0,20.1065,20.1203,20.1065,20.1203,88500.0
2009-12-15 11:50:00,29.11,29.12,29.1,29.12,85700.0,20.1134,20.1203,20.1065,20.1203,85700.0
2009-12-15 11:55:00,29.12,29.12,29.11,29.12,37800.0,20.1203,20.1203,20.1134,20.1203,37800.0
2009-12-15 12:00:00,29.11,29.12,29.11,29.11,28300.0,20.1134,20.1203,20.1134,20.1134,28300.0
2009-12-15 12:05:00,29.12,29.15,29.11,29.14,135000.0,20.1203,20.141,20.1134,20.1341,135000.0
2009-12-15 12:10:00,29.14,29.14,29.11,29.14,129100.0,20.1341,20.1341,20.1134,20.1341,129100.0
2009-12-15 12:15:00,29.14,29.14,29.03,29.05,348400.0,20.1341,20.1341,20.0581,20.0719,348400.0
2009-12-15 12:20:00,29.05,29.11,29.05,29.1,197500.0,20.0719,20.1134,20.0719,20.1065,197500.0
2009-12-15 12:25:00,29.1,29.11,29.07,29.07,77100.0,20.1065,20.1134,20.0857,20.0857,77100.0
2009-12-15 12:30:00,29.07,29.11,29.05,29.09,103600.0,20.0857,20.1134,20.0719,20.0996,103600.0
2009-12-15 12:35:00,29.09,29.1,29.08,29.08,50700.0,20.0996,20.1065,20.0926,20.0926,50700.0
2009-12-15 12:40:00,29.09,29.12,29.08,29.12,130500.0,20.0996,20.1203,20.0926,20.1203,130500.0
2009-12-15 12:45:00,29.12,29.12,29.08,29.08,103400.0,20.1203,20.1203,20.0926,20.0926,103400.0
2009-12-15 12:50:00,29.09,29.09,29.05,29.06,108300.0,20.0996,20.0996,20.0719,20.0788,108300.0
2009-12-15 12:55:00,29.06,29.08,29.05,29.07,117600.0,20.0788,20.0926,20.0719,20.0857,117600.0
2009-12-15 13:00:00,29.07,29.08,29.04,29.06,293700.0,20.0857,20.0926,20.065,20.0788,293700.0
2009-12-15 13:05:00,29.06,29.06,29.02,29.02,161400.0,20.0788,20.0788,20.0512,20.0512,161400.0
2009-12-15 13:10:00,29.02,29.03,29.0,29.02,148200.0,20.0512,20.0581,20.0374,20.0512,148200.0
2009-12-15 13:15:00,29.02,29.03,29.0,29.02,147700.0,20.0512,20.0581,20.0374,20.0512,147700.0
2009-12-15 13:20:00,29.01,29.02,29.0,29.01,199400.0,20.0443,20.0512,20.0374,20.0443,199400.0
2009-12-15 13:25:00,29.01,29.04,29.0,29.04,121700.0,20.0443,20.065,20.0374,20.065,121700.0
2009-12-15 13:30:00,29.04,29.05,29.03,29.04,56100.0,20.065,20.0719,20.0581,20.065,56100.0
2009-12-15 13:35:00,29.05,29.07,29.05,29.06,101300.0,20.0719,20.0857,20.0719,20.0788,101300.0
2009-12-15 13:40:00,29.05,29.1,29.05,29.09,235600.0,20.0719,20.1065,20.0719,20.0996,235600.0
2009-12-15 13:45:00,29.09,29.09,29.07,29.08,65500.0,20.0996,20.0996,20.0857,20.0926,65500.0
2009-12-15 13:50:00,29.08,29.09,29.07,29.09,53400.0,20.0926,20.0996,20.0857,20.0996,53400.0
2009-12-15 13:55:00,29.09,29.09,29.07,29.07,54200.0,20.0996,20.0996,20.0857,20.0857,54200.0
2009-12-15 14:00:00,29.07,29.08,29.04,29.06,147500.0,20.0857,20.0926,20.065,20.0788,147500.0
2009-12-15 14:05:00,29.07,29.08,29.05,29.06,91800.0,20.0857,20.0926,20.0719,20.0788,91800.0
2009-12-15 14:10:00,29.05,29.06,29.04,29.05,182200.0,20.0719,20.0788,20.065,20.0719,182200.0
2009-12-15 14:15:00,29.05,29.06,29.04,29.05,120900.0,20.0719,20.0788,20.065,20.0719,120900.0
2009-12-15 14:20:00,29.06,29.06,29.04,29.05,90100.0,20.0788,20.0788,20.065,20.0719,90100.0
2009-12-15 14:25:00,29.05,29.06,29.04,29.05,143400.0,20.0719,20.0788,20.065,20.0719,143400.0
2009-12-15 14:30:00,29.05,29.06,29.03,29.06,122300.0,20.0719,20.0788,20.0581,20.0788,122300.0
2009-12-15 14:35:00,29.05,29.06,29.01,29.02,340300.0,20.0719,20.0788,20.0443,20.0512,340300.0
2009-12-15 14:40:00,29.02,29.05,29.02,29.05,95700.0,20.0512,20.0719,20.0512,20.0719,95700.0
2009-12-15 14:45:00,29.05,29.05,29.04,29.05,67700.0,20.0719,20.0719,20.065,20.0719,67700.0
2009-12-15 14:50:00,29.04,29.06,29.04,29.06,77200.0,20.065,20.0788,20.065,20.0788,77200.0
2009-12-15 14:55:00,29.06,29.08,29.05,29.08,90100.0,20.0788,20.0926,20.0719,20.0926,90100.0
2009-12-15 15:00:00,29.08,29.1,29.07,29.08,117200.0,20.0926,20.1065,20.0857,20.0926,117200.0
2009-12-15 15:05:00,29.07,29.11,29.07,29.1,174300.0,20.0857,20.1134,20.0857,20.1065,174300.0
2009-12-15 15:10:00,29.1,29.12,29.1,29.1,188500.0,20.1065,20.1203,20.1065,20.1065,188500.0
2009-12-15 15:15:00,29.1,29.11,29.08,29.1,251700.0,20.1065,20.1134,20.0926,20.1065,251700.0
2009-12-15 15:20:00,29.11,29.11,29.03,29.05,308000.0,20.1134,20.1134,20.0581,20.0719,308000.0
2009-12-15 15:25:00,29.05,29.07,29.05,29.06,96900.0,20.0719,20.0857,20.0719,20.0788,96900.0
2009-12-15 15:30:00,29.06,29.06,29.0,29.01,209200.0,20.0788,20.0788,20.0374,20.0443,209200.0
2009-12-15 15:35:00,29.0,29.01,28.99,28.99,236800.0,20.0374,20.0443,20.0305,20.0305,236800.0
2009-12-15 15:40:00,28.99,29.01,28.99,29.01,253200.0,20.0305,20.0443,20.0305,20.0443,253200.0
2009-12-15 15:45:00,29.0,29.01,28.99,29.01,293900.0,20.0374,20.0443,20.0305,20.0443,293900.0
2009-12-15 15:50:00,29.0,29.01,28.99,29.01,437700.0,20.0374,20.0443,20.0305,20.0443,437700.0
2009-12-15 15:55:00,29.01,29.03,28.99,29.03,827000.0,20.0443,20.0581,20.0305,20.0581,827000.0
2009-12-16 09:30:00,29.13,29.37,29.12,29.37,347800.0,20.1272,20.293,20.1203,20.293,347800.0
2009-12-16 09:35:00,29.37,29.37,29.26,29.29,278800.0,20.293,20.293,20.217,20.2377,278800.0
2009-12-16 09:40:00,29.29,29.31,29.26,29.3,230100.0,20.2377,20.2516,20.217,20.2447,230100.0
2009-12-16 09:45:00,29.3,29.3,29.24,29.24,331000.0,20.2447,20.2447,20.2032,20.2032,331000.0
2009-12-16 09:50:00,29.25,29.26,29.16,29.16,300500.0,20.2101,20.217,20.1479,20.1479,300500.0
2009-12-16 09:55:00,29.16,29.19,29.14,29.15,197700.0,20.1479,20.1687,20.1341,20.141,197700.0
2009-12-16 10:00:00,29.14,29.15,29.13,29.13,291000.0,20.1341,20.141,20.1272,20.1272,291000.0
2009-12-16 10:05:00,29.14,29.15,29.09,29.15,469200.0,20.1341,20.141,20.0996,20.141,469200.0
2009-12-16 10:10:00,29.15,29.18,29.1,29.13,477400.0,20.141,20.1617,20.1065,20.1272,477400.0
2009-12-16 10:15:00,29.13,29.15,29.12,29.15,149900.0,20.1272,20.141,20.1203,20.141,149900.0
2009-12-16 10:20:00,29.14,29.15,29.1,29.11,241000.0,20.1341,20.141,20.1065,20.1134,241000.0
2009-12-16 10:25:00,29.11,29.12,29.11,29.11,77000.0,20.1134,20.1203,20.1134,20.1134,77000.0
2009-12-16 10:30:00,29.12,29.14,29.08,29.09,236400.0,20.1203,20.1341,20.0926,20.0996,236400.0
2009-12-16 10:35:00,29.09,29.09,29.01,29.02,202900.0,20.0996,20.0996,20.0443,20.0512,202900.0
2009-12-16 10:40:00,29.02,29.02,28.99,28.99,81100.0,20.0512,20.0512,20.0305,20.0305,81100.0
2009-12-16 10:45:00,28.99,28.99,28.95,28.95,97100.0,20.0305,20.0305,20.0028,20.0028,97100.0
2009-12-16 10:50:00,28.95,29.01,28.95,28.99,195700.0,20.0028,20.0443,20.0028,20.0305,195700.0
2009-12-16 10:55:00,29.0,29.0,28.99,29.0,75800.0,20.0374,20.0374,20.0305,20.0374,75800.0
2009-12-16 11:00:00,29.0,29.0,28.97,28.98,80600.0,20.0374,20.0374,20.0166,20.0236,80600.0
2009-12-16 11:05:00,28.99,28.99,28.98,28.98,43200.0,20.0305,20.0305,20.0236,20.0236,43200.0
2009-12-16 11:10:00,28.98,28.99,28.94,28.94,188100.0,20.0236,20.0305,19.9959,19.9959,188100.0
2009-12-16 11:15:00,28.94,28.95,28.93,28.95,55200.0,19.9959,20.0028,19.989,20.0028,55200.0
2009-12-16 11:20:00,28.95,28.98,28.94,28.97,101700.0,20.0028,20.0236,19.9959,20.0166,101700.0
2009-12-16 11:25:00,28.98,29.0,28.97,29.0,135800.0,20.0236,20.0374,20.0166,20.0374,135800.0
2009-12-16 11:30:00,29.0,29.0,28.96,28.98,101500.0,20.0374,20.0374,20.0097,20.0236,101500.0
2009-12-16 11:35:00,28.97,28.99,28.95,28.98,118000.0,20.0166,20.0305,20.0028,20.0236,118000.0
2009-12-16 11:40:00,28.99,28.99,28.98,28.98,28600.0,20.0305,20.0305,20.0236,20.0236,28600.0
2009-12-16 11:45:00,28.98,28.99,28.96,28.96,49700.0,20.0236,20.0305,20.0097,20.0097,49700.0
2009-12-16 11:50:00,28.97,28.98,28.96,28.98,72100.0,20.0166,20.0236,20.0097,20.0236,72100.0
2009-12-16 11:55:00,28.98,28.98,28.97,28.98,53700.0,20.0236,20.0236,20.0166,20.0236,53700.0
2009-12-16 12:00:00,28.98,29.0,28.97,29.0,54100.0,20.0236,20.0374,20.0166,20.0374,54100.0
2009-12-16 12:05:00,29.0,29.03,28.99,29.03,152700.0,20.0374,20.0581,20.0305,20.0581,152700.0
2009-12-16 12:10:00,29.02,29.1,29.02,29.09,235300.0,20.0512,20.1065,20.0512,20.0996,235300.0
2009-12-16 12:15:00,29.09,29.14,29.08,29.1,267100.0,20.0996,20.1341,20.0926,20.1065,267100.0
2009-12-16 12:20:00,29.1,29.15,29.1,29.13,178500.0,20.1065,20.141,20.1065,20.1272,178500.0
2009-12-16 12:25:00,29.13,29.14,29.12,29.14,88600.0,20.1272,20.1341,20.1203,20.1341,88600.0
2009-12-16 12:30:00,29.14,29.14,29.12,29.14,115100.0,20.1341,20.1341,20.1203,20.1341,115100.0
2009-12-16 12:35:00,29.14,29.14,29.11,29.12,115700.0,20.1341,20.1341,20.1134,20.1203,115700.0
2009-12-16 12:40:00,29.13,29.13,29.12,29.13,40300.0,20.1272,20.1272,20.1203,20.1272,40300.0
2009-12-16 12:45:00,29.12,29.14,29.12,29.13,60200.0,20.1203,20.1341,20.1203,20.1272,60200.0
2009-12-16 12:50:00,29.13,29.14,29.11,29.11,92900.0,20.1272,20.1341,20.1134,20.1134,92900.0
2009-12-16 12:55:00,29.12,29.12,29.09,29.09,41000.0,20.1203,20.1203,20.0996,20.0996,41000.0
2009-12-16 13:00:00,29.09,29.1,29.07,29.07,90400.0,20.0996,20.1065,20.0857,20.0857,90400.0
2009-12-16 13:05:00,29.08,29.09,29.07,29.08,63200.0,20.0926,20.0996,20.0857,20.0926,63200.0
2009-12-16 13:10:00,29.08,29.09,29.06,29.08,106700.0,20.0926,20.0996,20.0788,20.0926,106700.0
2009-12-16 13:15:00,29.08,29.11,29.08,29.08,76700.0,20.0926,20.1134,20.0926,20.0926,76700.0
2009-12-16 13:20:00,29.09,29.14,29.08,29.13,87700.0,20.0996,20.1341,20.0926,20.1272,87700.0
2009-12-16 13:25:00,29.13,29.15,29.11,29.12,156500.0,20.1272,20.141,20.1134,20.1203,156500.0
2009-12-16 13:30:00,29.11,29.14,29.11,29.14,62700.0,20.1134,20.1341,20.1134,20.1341,62700.0
2009-12-16 13:35:00,29.14,29.16,29.13,29.15,108500.0,20.1341,20.1479,20.1272,20.141,108500.0
2009-12-16 13:40:00,29.14,29.15,29.12,29.14,73300.0,20.1341,20.141,20.1203,20.1341,73300.0
2009-12-16 13:45:00,29.15,29.15,29.14,29.15,56900.0,20.141,20.141,20.1341,20.141,56900.0
2009-12-16 13:50:00,29.15,29.15,29.14,29.15,67000.0,20.141,20.141,20.1341,20.141,67000.0
2009-12-16 13:55:00,29.15,29.15,29.1,29.13,198100.0,20.141,20.141,20.1065,20.1272,198100.0
2009-12-16 14:00:00,29.13,29.14,29.12,29.13,86300.0,20.1272,20.1341,20.1203,20.1272,86300.0
2009-12-16 14:05:00,29.14,29.14,29.1,29.11,159100.0,20.1341,20.1341,20.1065,20.1134,159100.0
2009-12-16 14:10:00,29.11,29.14,29.09,29.1,117400.0,20.1134,20.1341,20.0996,20.1065,117400.0
2009-12-16 14:15:00,29.09,29.15,29.07,29.11,211000.0,20.0996,20.141,20.0857,20.1134,211000.0
2009-12-16 14:20:00,29.12,29.12,29.02,29.03,108900.0,20.1203,20.1203,20.0512,20.0581,108900.0
2009-12-16 14:25:00,29.03,29.08,29.03,29.05,157400.0,20.0581,20.0926,20.0581,20.0719,157400.0
2009-12-16 14:30:00,29.05,29.08,29.05,29.06,97000.0,20.0719,20.0926,20.0719,20.0788,97000.0
2009-12-16 14:35:00,29.07,29.08,29.03,29.06,149000.0,20.0857,20.0926,20.0581,20.0788,149000.0
2009-12-16 14:40:00,29.06,29.07,29.03,29.03,107000.0,20.0788,20.0857,20.0581,20.0581,107000.0
2009-12-16 14:45:00,29.03,29.04,29.0,29.0,67900.0,20.0581,20.065,20.0374,20.0374,67900.0
2009-12-16 14:50:00,29.0,29.0,28.95,28.95,148100.0,20.0374,20.0374,20.0028,20.0028,148100.0
2009-12-16 14:55:00,28.95,28.98,28.95,28.96,115100.0,20.0028,20.0236,20.0028,20.0097,115100.0
2009-12-16 15:00:00,28.95,28.99,28.93,28.97,188800.0,20.0028,20.0305,19.989,20.0166,188800.0
2009-12-16 15:05:00,28.97,29.01,28.96,29.01,142000.0,20.0166,20.0443,20.0097,20.0443,142000.0
2009-12-16 15:10:00,29.01,29.04,29.0,29.04,117800.0,20.0443,20.065,20.0374,20.065,117800.0
2009-12-16 15:15:00,29.04,29.04,29.01,29.04,199100.0,20.065,20.065,20.0443,20.065,199100.0
2009-12-16 15:20:00,29.05,29.07,28.97,28.98,196000.0,20.0719,20.0857,20.0166,20.0236,196000.0
2009-12-16 15:25:00,28.98,28.99,28.9,28.91,144900.0,20.0236,20.0305,19.9683,19.9752,144900.0
2009-12-16 15:30:00,28.91,28.97,28.9,28.96,164200.0,19.9752,20.0166,19.9683,20.0097,164200.0
2009-12-16 15:35:00,28.95,28.99,28.95,28.98,161300.0,20.0028,20.0305,20.0028,20.0236,161300.0
2009-12-16 15:40:00,28.98,28.99,28.94,28.97,230500.0,20.0236,20.0305,19.9959,20.0166,230500.0
2009-12-16 15:45:00,28.97,28.97,28.94,28.95,215800.0,20.0166,20.0166,19.9959,20.0028,215800.0
2009-12-16 15:50:00,28.95,28.96,28.94,28.95,248500.0,20.0028,20.0097,19.9959,20.0028,248500.0
2009-12-16 15:55:00,28.95,28.98,28.94,28.97,567300.0,20.0028,20.0236,19.9959,20.0166,567300.0
2009-12-17 09:30:00,28.85,28.94,28.77,28.86,266100.0,19.9337,19.9959,19.8785,19.9406,266100.0
2009-12-17 09:35:00,28.86,28.97,28.82,28.94,222300.0,19.9406,20.0166,19.913,19.9959,222300.0
2009-12-17 09:40:00,28.95,29.03,28.94,29.03,240600.0,20.0028,20.0581,19.9959,20.0581,240600.0
2009-12-17 09:45:00,29.02,29.05,28.98,29.05,285600.0,20.0512,20.0719,20.0236,20.0719,285600.0
2009-12-17 09:50:00,29.04,29.1,29.02,29.1,346800.0,20.065,20.1065,20.0512,20.1065,346800.0
2009-12-17 09:55:00,29.1,29.12,29.0,29.03,320600.0,20.1065,20.1203,20.0374,20.0581,320600.0
2009-12-17 10:00:00,29.04,29.11,28.94,28.96,281000.0,20.065,20.1134,19.9959,20.0097,281000.0
2009-12-17 10:05:00,28.95,28.98,28.93,28.95,91000.0,20.0028,20.0236,19.989,20.0028,91000.0
2009-12-17 10:10:00,28.95,28.98,28.94,28.96,109400.0,20.0028,20.0236,19.9959,20.0097,109400.0
2009-12-17 10:15:00,28.97,28.97,28.94,28.94,39500.0,20.0166,20.0166,19.9959,19.9959,39500.0
2009-12-17 10:20:00,28.94,28.97,28.94,28.97,74800.0,19.9959,20.0166,19.9959,20.0166,74800.0
2009-12-17 10:25:00,28.96,28.97,28.93,28.96,119400.0,20.0097,20.0166,19.989,20.0097,119400.0
2009-12-17 10:30:00,28.96,28.97,28.95,28.96,89000.0,20.0097,20.0166,20.0028,20.0097,89000.0
2009-12-17 10:35:00,28.96,28.97,28.9,28.92,95500.0,20.0097,20.0166,19.9683,19.9821,95500.0
2009-12-17 10:40:00,28.92,28.97,28.92,28.97,79300.0,19.9821,20.0166,19.9821,20.0166,79300.0
2009-12-17 10:45:00,28.96,29.02,28.96,29.0,410500.0,20.0097,20.0512,20.0097,20.0374,410500.0
2009-12-17 10:50:00,29.0,29.0,28.96,28.96,134800.0,20.0374,20.0374,20.0097,20.0097,134800.0
2009-12-17 10:55:00,28.97,29.01,28.96,28.98,89000.0,20.0166,20.0443,20.0097,20.0236,89000.0
2009-12-17 11:00:00,28.98,29.0,28.97,28.98,109600.0,20.0236,20.0374,20.0166,20.0236,109600.0
2009-12-17 11:05:00,28.98,29.02,28.98,28.99,58300.0,20.0236,20.0512,20.0236,20.0305,58300.0
2009-12-17 11:10:00,28.99,29.01,28.96,28.96,68800.0,20.0305,20.0443,20.0097,20.0097,68800.0
2009-12-17 11:15:00,28.97,29.0,28.95,28.99,114100.0,20.0166,20.0374,20.0028,20.0305,114100.0
2009-12-17 11:20:00,29.0,29.02,28.99,29.0,73200.0,20.0374,20.0512,20.0305,20.0374,73200.0
2009-12-17 11:25:00,29.01,29.05,28.99,29.0,498200.0,20.0443,20.0719,20.0305,20.0374,498200.0
2009-12-17 11:30:00,29.01,29.03,28.98,29.03,128500.0,20.0443,20.0581,20.0236,20.0581,128500.0
2009-12-17 11:35:00,29.02,29.03,28.96,28.96,88600.0,20.0512,20.0581,20.0097,20.0097,88600.0
2009-12-17 11:40:00,28.96,28.97,28.92,28.92,51900.0,20.0097,20.0166,19.9821,19.9821,51900.0
2009-12-17 11:45:00,28.92,28.92,28.88,28.89,68100.0,19.9821,19.9821,19.9545,19.9614,68100.0
2009-12-17 11:50:00,28.89,28.89,28.85,28.85,44000.0,19.9614,19.9614,19.9337,19.9337,44000.0
2009-12-17 11:55:00,28.85,28.9,28.85,28.9,44600.0,19.9337,19.9683,19.9337,19.9683,44600.0
2009-12-17 12:00:00,28.9,28.9,28.89,28.9,17400.0,19.9683,19.9683,19.9614,19.9683,17400.0
2009-12-17 12:05:00,28.9,28.92,28.88,28.89,94900.0,19.9683,19.9821,19.9545,19.9614,94900.0
2009-12-17 12:10:00,28.89,28.9,28.89,28.89,29500.0,19.9614,19.9683,19.9614,19.9614,29500.0
2009-12-17 12:15:00,28.9,28.9,28.85,28.86,60500.0,19.9683,19.9683,19.9337,19.9406,60500.0
2009-12-17 12:20:00,28.86,28.86,28.82,28.82,73100.0,19.9406,19.9406,19.913,19.913,73100.0
2009-12-17 12:25:00,28.82,28.83,28.8,28.81,50300.0,19.913,19.9199,19.8992,19.9061,50300.0
2009-12-17 12:30:00,28.8,28.85,28.8,28.84,71100.0,19.8992,19.9337,19.8992,19.9268,71100.0
2009-12-17 12:35:00,28.85,28.88,28.85,28.88,79000.0,19.9337,19.9545,19.9337,19.9545,79000.0
2009-12-17 12:40:00,28.87,28.89,28.85,28.85,100800.0,19.9475,19.9614,19.9337,19.9337,100800.0
2009-12-17 12:45:00,28.85,28.86,28.81,28.82,43300.0,19.9337,19.9406,19.9061,19.913,43300.0
2009-12-17 12:50:00,28.82,28.85,28.81,28.85,57200.0,19.913,19.9337,19.9061,19.9337,57200.0
2009-12-17 12:55:00,28.85,28.86,28.81,28.82,71000.0,19.9337,19.9406,19.9061,19.913,71000.0
2009-12-17 13:00:00,28.83,28.88,28.83,28.87,36800.0,19.9199,19.9545,19.9199,19.9475,36800.0
2009-12-17 13:05:00,28.88,28.89,28.84,28.84,138300.0,19.9545,19.9614,19.9268,19.9268,138300.0
2009-12-17 13:10:00,28.84,28.87,28.83,28.86,56100.0,19.9268,19.9475,19.9199,19.9406,56100.0
2009-12-17 13:15:00,28.86,28.87,28.86,28.87,31000.0,19.9406,19.9475,19.9406,19.9475,31000.0
2009-12-17 13:20:00,28.86,28.89,28.86,28.89,20600.0,19.9406,19.9614,19.9406,19.9614,20600.0
2009-12-17 13:25:00,28.89,28.89,28.86,28.89,109900.0,19.9614,19.9614,19.9406,19.9614,109900.0
2009-12-17 13:30:00,28.89,28.9,28.89,28.9,74900.0,19.9614,19.9683,19.9614,19.9683,74900.0
2009-12-17 13:35:00,28.89,28.9,28.87,28.88,30300.0,19.9614,19.9683,19.9475,19.9545,30300.0
2009-12-17 13:40:00,28.87,28.9,28.87,28.89,40600.0,19.9475,19.9683,19.9475,19.9614,40600.0
2009-12-17 13:45:00,28.9,28.9,28.86,28.86,44200.0,19.9683,19.9683,19.9406,19.9406,44200.0
2009-12-17 13:50:00,28.87,28.92,28.86,28.92,109100.0,19.9475,19.9821,19.9406,19.9821,109100.0
2009-12-17 13:55:00,28.91,28.93,28.91,28.92,56900.0,19.9752,19.989,19.9752,19.9821,56900.0
2009-12-17 14:00:00,28.93,28.95,28.92,28.94,63400.0,19.989,20.0028,19.9821,19.9959,63400.0
2009-12-17 14:05:00,28.93,28.94,28.93,28.94,33500.0,19.989,19.9959,19.989,19.9959,33500.0
2009-12-17 14:10:00,28.94,28.96,28.92,28.92,112700.0,19.9959,20.0097,19.9821,19.9821,112700.0
2009-12-17 14:15:00,28.92,28.95,28.92,28.93,35700.0,19.9821,20.0028,19.9821,19.989,35700.0
2009-12-17 14:20:00,28.93,28.98,28.93,28.98,86100.0,19.989,20.0236,19.989,20.0236,86100.0
2009-12-17 14:25:00,28.97,29.0,28.96,28.97,104600.0,20.0166,20.0374,20.0097,20.0166,104600.0
2009-12-17 14:30:00,28.97,28.98,28.96,28.97,43400.0,20.0166,20.0236,20.0097,20.0166,43400.0
2009-12-17 14:35:00,28.98,29.01,28.95,29.0,120900.0,20.0236,20.0443,20.0028,20.0374,120900.0
2009-12-17 14:40:00,29.0,29.0,28.98,28.99,38600.0,20.0374,20.0374,20.0236,20.0305,38600.0
2009-12-17 14:45:00,28.98,29.01,28.96,29.0,226000.0,20.0236,20.0443,20.0097,20.0374,226000.0
2009-12-17 14:50:00,29.0,29.01,28.99,29.0,35600.0,20.0374,20.0443,20.0305,20.0374,35600.0
2009-12-17 14:55:00,29.0,29.0,28.98,28.99,33600.0,20.0374,20.0374,20.0236,20.0305,33600.0
2009-12-17 15:00:00,28.98,28.99,28.97,28.98,25700.0,20.0236,20.0305,20.0166,20.0236,25700.0
2009-12-17 15:05:00,28.98,29.01,28.97,29.0,79100.0,20.0236,20.0443,20.0166,20.0374,79100.0
2009-12-17 15:10:00,29.01,29.01,28.92,28.92,115600.0,20.0443,20.0443,19.9821,19.9821,115600.0
2009-12-17 15:15:00,28.92,28.96,28.92,28.96,79100.0,19.9821,20.0097,19.9821,20.0097,79100.0
2009-12-17 15:20:00,28.95,29.0,28.95,28.96,107900.0,20.0028,20.0374,20.0028,20.0097,107900.0
2009-12-17 15:25:00,28.97,29.0,28.89,28.89,306300.0,20.0166,20.0374,19.9614,19.9614,306300.0
2009-12-17 15:30:00,28.89,28.9,28.86,28.87,394800.0,19.9614,19.9683,19.9406,19.9475,394800.0
2009-12-17 15:35:00,28.86,28.87,28.84,28.87,407500.0,19.9406,19.9475,19.9268,19.9475,407500.0
2009-12-17 15:40:00,28.87,28.89,28.86,28.86,220800.0,19.9475,19.9614,19.9406,19.9406,220800.0
2009-12-17 15:45:00,28.86,28.86,28.82,28.83,298400.0,19.9406,19.9406,19.913,19.9199,298400.0
2009-12-17 15:50:00,28.83,28.86,28.82,28.84,247400.0,19.9199,19.9406,19.913,19.9268,247400.0
2009-12-17 15:55:00,28.84,28.85,28.8,28.81,862200.0,19.9268,19.9337,19.8992,19.9061,862200.0
2009-12-18 09:30:00,28.98,29.02,28.85,28.88,3136100.0,20.0236,20.0512,19.9337,19.9545,3136100.0
2009-12-18 09:35:00,28.88,28.89,28.77,28.82,118700.0,19.9545,19.9614,19.8785,19.913,118700.0
2009-12-18 09:40:00,28.82,28.92,28.77,28.9,147000.0,19.913,19.9821,19.8785,19.9683,147000.0
2009-12-18 09:45:00,28.9,28.94,28.88,28.91,111600.0,19.9683,19.9959,19.9545,19.9752,111600.0
2009-12-18 09:50:00,28.92,28.93,28.82,28.84,129200.0,19.9821,19.989,19.913,19.9268,129200.0
2009-12-18 09:55:00,28.83,28.84,28.78,28.82,155700.0,19.9199,19.9268,19.8854,19.913,155700.0
2009-12-18 10:00:00,28.82,28.88,28.81,28.82,225300.0,19.913,19.9545,19.9061,19.913,225300.0
2009-12-18 10:05:00,28.83,28.88,28.79,28.8,198300.0,19.9199,19.9545,19.8923,19.8992,198300.0
2009-12-18 10:10:00,28.8,28.8,28.73,28.75,191800.0,19.8992,19.8992,19.8508,19.8646,191800.0
2009-12-18 10:15:00,28.76,28.79,28.73,28.73,71700.0,19.8715,19.8923,19.8508,19.8508,71700.0
2009-12-18 10:20:00,28.74,28.74,28.64,28.64,216700.0,19.8577,19.8577,19.7886,19.7886,216700.0
2009-12-18 10:25:00,28.64,28.65,28.59,28.63,240600.0,19.7886,19.7955,19.7541,19.7817,240600.0
2009-12-18 10:30:00,28.64,28.69,28.61,28.62,125100.0,19.7886,19.8232,19.7679,19.7748,125100.0
2009-12-18 10:35:00,28.62,28.63,28.59,28.61,120000.0,19.7748,19.7817,19.7541,19.7679,120000.0
2009-12-18 10:40:00,28.61,28.62,28.59,28.59,102000.0,19.7679,19.7748,19.7541,19.7541,102000.0
2009-12-18 10:45:00,28.59,28.6,28.55,28.55,99100.0,19.7541,19.761,19.7264,19.7264,99100.0
2009-12-18 10:50:00,28.55,28.56,28.53,28.55,75200.0,19.7264,19.7334,19.7126,19.7264,75200.0
2009-12-18 10:55:00,28.54,28.6,28.54,28.56,106300.0,19.7195,19.761,19.7195,19.7334,106300.0
2009-12-18 11:00:00,28.56,28.6,28.56,28.57,45800.0,19.7334,19.761,19.7334,19.7403,45800.0
2009-12-18 11:05:00,28.57,28.58,28.5,28.5,228500.0,19.7403,19.7472,19.6919,19.6919,228500.0
2009-12-18 11:10:00,28.5,28.51,28.46,28.48,167000.0,19.6919,19.6988,19.6643,19.6781,167000.0
2009-12-18 11:15:00,28.48,28.49,28.42,28.46,175100.0,19.6781,19.685,19.6366,19.6643,175100.0
2009-12-18 11:20:00,28.46,28.5,28.44,28.5,65200.0,19.6643,19.6919,19.6504,19.6919,65200.0
2009-12-18 11:25:00,28.49,28.51,28.47,28.48,98600.0,19.685,19.6988,19.6712,19.6781,98600.0
2009-12-18 11:30:00,28.48,28.5,28.45,28.5,82900.0,19.6781,19.6919,19.6574,19.6919,82900.0
2009-12-18 11:35:00,28.5,28.5,28.46,28.49,81800.0,19.6919,19.6919,19.6643,19.685,81800.0
2009-12-18 11:40:00,28.49,28.5,28.49,28.5,115800.0,19.685,19.6919,19.685,19.6919,115800.0
2009-12-18 11:45:00,28.5,28.5,28.45,28.48,56900.0,19.6919,19.6919,19.6574,19.6781,56900.0
2009-12-18 11:50:00,28.49,28.51,28.49,28.5,52800.0,19.685,19.6988,19.685,19.6919,52800.0
2009-12-18 11:55:00,28.5,28.52,28.49,28.49,90000.0,19.6919,19.7057,19.685,19.685,90000.0
2009-12-18 12:00:00,28.49,28.5,28.46,28.48,40200.0,19.685,19.6919,19.6643,19.6781,40200.0
2009-12-18 12:05:00,28.49,28.5,28.48,28.49,87900.0,19.685,19.6919,19.6781,19.685,87900.0
2009-12-18 12:10:00,28.5,28.52,28.5,28.51,54200.0,19.6919,19.7057,19.6919,19.6988,54200.0
2009-12-18 12:15:00,28.51,28.53,28.49,28.5,116800.0,19.6988,19.7126,19.685,19.6919,116800.0
2009-12-18 12:20:00,28.5,28.53,28.49,28.52,113400.0,19.6919,19.7126,19.685,19.7057,113400.0
2009-12-18 12:25:00,28.53,28.53,28.5,28.51,45200.0,19.7126,19.7126,19.6919,19.6988,45200.0
2009-12-18 12:30:00,28.52,28.58,28.51,28.57,144800.0,19.7057,19.7472,19.6988,19.7403,144800.0
2009-12-18 12:35:00,28.56,28.56,28.52,28.54,97900.0,19.7334,19.7334,19.7057,19.7195,97900.0
2009-12-18 12:40:00,28.55,28.55,28.49,28.51,143200.0,19.7264,19.7264,19.685,19.6988,143200.0
2009-12-18 12:45:00,28.52,28.54,28.48,28.53,69700.0,19.7057,19.7195,19.6781,19.7126,69700.0
2009-12-18 12:50:00,28.54,28.6,28.53,28.6,73300.0,19.7195,19.761,19.7126,19.761,73300.0
2009-12-18 12:55:00,28.6,28.63,28.59,28.63,50200.0,19.761,19.7817,19.7541,19.7817,50200.0
2009-12-18 13:00:00,28.63,28.65,28.63,28.63,31800.0,19.7817,19.7955,19.7817,19.7817,31800.0
2009-12-18 13:05:00,28.63,28.66,28.63,28.65,61300.0,19.7817,19.8024,19.7817,19.7955,61300.0
2009-12-18 13:10:00,28.65,28.69,28.64,28.67,73000.0,19.7955,19.8232,19.7886,19.8094,73000.0
2009-12-18 13:15:00,28.67,28.69,28.65,28.68,127900.0,19.8094,19.8232,19.7955,19.8163,127900.0
2009-12-18 13:20:00,28.69,28.7,28.67,28.68,267300.0,19.8232,19.8301,19.8094,19.8163,267300.0
2009-12-18 13:25:00,28.68,28.77,28.68,28.74,293400.0,19.8163,19.8785,19.8163,19.8577,293400.0
2009-12-18 13:30:00,28.74,28.76,28.7,28.7,277500.0,19.8577,19.8715,19.8301,19.8301,277500.0
2009-12-18 13:35:00,28.69,28.71,28.66,28.66,164700.0,19.8232,19.837,19.8024,19.8024,164700.0
2009-12-18 13:40:00,28.66,28.69,28.64,28.69,44700.0,19.8024,19.8232,19.7886,19.8232,44700.0
2009-12-18 13:45:00,28.69,28.76,28.69,28.74,217600.0,19.8232,19.8715,19.8232,19.8577,217600.0
2009-12-18 13:50:00,28.75,28.76,28.74,28.76,42300.0,19.8646,19.8715,19.8577,19.8715,42300.0
2009-12-18 13:55:00,28.76,28.76,28.72,28.72,76500.0,19.8715,19.8715,19.8439,19.8439,76500.0
2009-12-18 14:00:00,28.72,28.78,28.7,28.78,107100.0,19.8439,19.8854,19.8301,19.8854,107100.0
2009-12-18 14:05:00,28.78,28.79,28.77,28.79,46100.0,19.8854,19.8923,19.8785,19.8923,46100.0
2009-12-18 14:10:00,28.79,28.8,28.72,28.75,192900.0,19.8923,19.8992,19.8439,19.8646,192900.0
2009-12-18 14:15:00,28.74,28.76,28.72,28.73,85000.0,19.8577,19.8715,19.8439,19.8508,85000.0
2009-12-18 14:20:00,28.73,28.74,28.68,28.7,171500.0,19.8508,19.8577,19.8163,19.8301,171500.0
2009-12-18 14:25:00,28.7,28.7,28.69,28.7,42500.0,19.8301,19.8301,19.8232,19.8301,42500.0
2009-12-18 14:30:00,28.69,28.71,28.69,28.69,49500.0,19.8232,19.837,19.8232,19.8232,49500.0
2009-12-18 14:35:00,28.69,28.7,28.65,28.67,67300.0,19.8232,19.8301,19.7955,19.8094,67300.0
2009-12-18 14:40:00,28.67,28.7,28.66,28.67,120200.0,19.8094,19.8301,19.8024,19.8094,120200.0
2009-12-18 14:45:00,28.67,28.68,28.64,28.65,69500.0,19.8094,19.8163,19.7886,19.7955,69500.0
2009-12-18 14:50:00,28.65,28.66,28.65,28.66,37000.0,19.7955,19.8024,19.7955,19.8024,37000.0
2009-12-18 14:55:00,28.66,28.67,28.65,28.67,50900.0,19.8024,19.8094,19.7955,19.8094,50900.0
2009-12-18 15:00:00,28.66,28.67,28.61,28.66,47000.0,19.8024,19.8094,19.7679,19.8024,47000.0
2009-12-18 15:05:00,28.66,28.69,28.66,28.67,103100.0,19.8024,19.8232,19.8024,19.8094,103100.0
2009-12-18 15:10:00,28.67,28.68,28.63,28.66,210900.0,19.8094,19.8163,19.7817,19.8024,210900.0
2009-12-18 15:15:00,28.66,28.66,28.63,28.65,109000.0,19.8024,19.8024,19.7817,19.7955,109000.0
2009-12-18 15:20:00,28.65,28.65,28.6,28.6,229700.0,19.7955,19.7955,19.761,19.761,229700.0
2009-12-18 15:25:00,28.6,28.6,28.58,28.59,109100.0,19.761,19.761,19.7472,19.7541,109100.0
2009-12-18 15:30:00,28.6,28.63,28.59,28.63,213800.0,19.761,19.7817,19.7541,19.7817,213800.0
2009-12-18 15:35:00,28.63,28.63,28.58,28.59,295100.0,19.7817,19.7817,19.7472,19.7541,295100.0
2009-12-18 15:40:00,28.59,28.6,28.55,28.59,286600.0,19.7541,19.761,19.7264,19.7541,286600.0
2009-12-18 15:45:00,28.59,28.63,28.58,28.62,175800.0,19.7541,19.7817,19.7472,19.7748,175800.0
2009-12-18 15:50:00,28.62,28.63,28.6,28.63,313300.0,19.7748,19.7817,19.761,19.7817,313300.0
2009-12-18 15:55:00,28.62,28.67,28.61,28.66,639000.0,19.7748,19.8094,19.7679,19.8024,639000.0
2009-12-21 09:30:00,28.71,28.94,28.71,28.91,216100.0,19.837,19.9959,19.837,19.9752,216100.0
2009-12-21 09:35:00,28.92,28.98,28.9,28.93,205600.0,19.9821,20.0236,19.9683,19.989,205600.0
2009-12-21 09:40:00,28.93,28.99,28.91,28.91,139100.0,19.989,20.0305,19.9752,19.9752,139100.0
2009-12-21 09:45:00,28.92,29.0,28.92,28.95,131600.0,19.9821,20.0374,19.9821,20.0028,131600.0
2009-12-21 09:50:00,28.95,28.97,28.89,28.9,160500.0,20.0028,20.0166,19.9614,19.9683,160500.0
2009-12-21 09:55:00,28.9,28.95,28.89,28.95,68500.0,19.9683,20.0028,19.9614,20.0028,68500.0
2009-12-21 10:00:00,28.95,29.06,28.95,29.05,163100.0,20.0028,20.0788,20.0028,20.0719,163100.0
2009-12-21 10:05:00,29.06,29.06,29.04,29.04,89900.0,20.0788,20.0788,20.065,20.065,89900.0
2009-12-21 10:10:00,29.05,29.13,29.04,29.13,136800.0,20.0719,20.1272,20.065,20.1272,136800.0
2009-12-21 10:15:00,29.13,29.23,29.13,29.22,333100.0,20.1272,20.1963,20.1272,20.1894,333100.0
2009-12-21 10:20:00,29.23,29.25,29.18,29.2,173900.0,20.1963,20.2101,20.1617,20.1756,173900.0
2009-12-21 10:25:00,29.19,29.21,29.11,29.14,236100.0,20.1687,20.1825,20.1134,20.1341,236100.0
2009-12-21 10:30:00,29.15,29.18,29.14,29.16,87200.0,20.141,20.1617,20.1341,20.1479,87200.0
2009-12-21 10:35:00,29.17,29.17,29.12,29.13,129900.0,20.1548,20.1548,20.1203,20.1272,129900.0
2009-12-21 10:40:00,29.13,29.16,29.11,29.11,85600.0,20.1272,20.1479,20.1134,20.1134,85600.0
2009-12-21 10:45:00,29.11,29.12,29.0,29.02,160400.0,20.1134,20.1203,20.0374,20.0512,160400.0
2009-12-21 10:50:00,29.02,29.04,29.01,29.04,126100.0,20.0512,20.065,20.0443,20.065,126100.0
2009-12-21 10:55:00,29.04,29.08,28.99,29.0,165400.0,20.065,20.0926,20.0305,20.0374,165400.0
2009-12-21 11:00:00,28.99,29.0,28.95,28.97,83300.0,20.0305,20.0374,20.0028,20.0166,83300.0
2009-12-21 11:05:00,28.96,29.05,28.96,29.05,44300.0,20.0097,20.0719,20.0097,20.0719,44300.0
2009-12-21 11:10:00,29.05,29.06,29.03,29.05,103400.0,20.0719,20.0788,20.0581,20.0719,103400.0
2009-12-21 11:15:00,29.05,29.06,29.04,29.06,129300.0,20.0719,20.0788,20.065,20.0788,129300.0
2009-12-21 11:20:00,29.06,29.11,29.05,29.1,92300.0,20.0788,20.1134,20.0719,20.1065,92300.0
2009-12-21 11:25:00,29.1,29.11,29.09,29.11,34400.0,20.1065,20.1134,20.0996,20.1134,34400.0
2009-12-21 11:30:00,29.1,29.1,29.06,29.09,92100.0,20.1065,20.1065,20.0788,20.0996,92100.0
2009-12-21 11:35:00,29.1,29.13,29.09,29.13,157000.0,20.1065,20.1272,20.0996,20.1272,157000.0
2009-12-21 11:40:00,29.13,29.14,29.12,29.13,28800.0,20.1272,20.1341,20.1203,20.1272,28800.0
2009-12-21 11:45:00,29.13,29.14,29.11,29.14,91800.0,20.1272,20.1341,20.1134,20.1341,91800.0
2009-12-21 11:50:00,29.14,29.14,29.09,29.11,88300.0,20.1341,20.1341,20.0996,20.1134,88300.0
2009-12-21 11:55:00,29.1,29.11,29.09,29.1,54400.0,20.1065,20.1134,20.0996,20.1065,54400.0
2009-12-21 12:00:00,29.1,29.14,29.1,29.14,54400.0,20.1065,20.1341,20.1065,20.1341,54400.0
2009-12-21 12:05:00,29.14,29.15,29.12,29.13,113600.0,20.1341,20.141,20.1203,20.1272,113600.0
2009-12-21 12:10:00,29.14,29.15,29.12,29.14,79300.0,20.1341,20.141,20.1203,20.1341,79300.0
2009-12-21 12:15:00,29.15,29.15,29.11,29.14,79400.0,20.141,20.141,20.1134,20.1341,79400.0
2009-12-21 12:20:00,29.15,29.15,29.09,29.09,64900.0,20.141,20.141,20.0996,20.0996,64900.0
2009-12-21 12:25:00,29.09,29.13,29.05,29.06,94900.0,20.0996,20.1272,20.0719,20.0788,94900.0
2009-12-21 12:30:00,29.06,29.07,29.03,29.04,91800.0,20.0788,20.0857,20.0581,20.065,91800.0
2009-12-21 12:35:00,29.04,29.08,29.03,29.06,29500.0,20.065,20.0926,20.0581,20.0788,29500.0
2009-12-21 12:40:00,29.07,29.1,29.06,29.1,41400.0,20.0857,20.1065,20.0788,20.1065,41400.0
2009-12-21 12:45:00,29.1,29.1,29.06,29.06,65100.0,20.1065,20.1065,20.0788,20.0788,65100.0
2009-12-21 12:50:00,29.05,29.07,29.03,29.07,78200.0,20.0719,20.0857,20.0581,20.0857,78200.0
2009-12-21 12:55:00,29.07,29.14,29.06,29.08,74400.0,20.0857,20.1341,20.0788,20.0926,74400.0
2009-12-21 13:00:00,29.08,29.08,29.05,29.05,45100.0,20.0926,20.0926,20.0719,20.0719,45100.0
2009-12-21 13:05:00,29.06,29.09,29.04,29.09,61900.0,20.0788,20.0996,20.065,20.0996,61900.0
2009-12-21 13:10:00,29.09,29.09,29.05,29.05,122200.0,20.0996,20.0996,20.0719,20.0719,122200.0
2009-12-21 13:15:00,29.06,29.09,29.06,29.09,76000.0,20.0788,20.0996,20.0788,20.0996,76000.0
2009-12-21 13:20:00,29.08,29.11,29.08,29.11,75300.0,20.0926,20.1134,20.0926,20.1134,75300.0
2009-12-21 13:25:00,29.1,29.11,29.06,29.09,49500.0,20.1065,20.1134,20.0788,20.0996,49500.0
2009-12-21 13:30:00,29.08,29.09,29.07,29.07,46900.0,20.0926,20.0996,20.0857,20.0857,46900.0
2009-12-21 13:35:00,29.08,29.08,29.03,29.07,92700.0,20.0926,20.0926,20.0581,20.0857,92700.0
2009-12-21 13:40:00,29.07,29.07,29.03,29.05,60200.0,20.0857,20.0857,20.0581,20.0719,60200.0
2009-12-21 13:45:00,29.05,29.05,29.04,29.05,12500.0,20.0719,20.0719,20.065,20.0719,12500.0
2009-12-21 13:50:00,29.05,29.06,29.02,29.06,84700.0,20.0719,20.0788,20.0512,20.0788,84700.0
2009-12-21 13:55:00,29.06,29.09,29.05,29.09,69700.0,20.0788,20.0996,20.0719,20.0996,69700.0
2009-12-21 14:00:00,29.09,29.1,29.05,29.05,85900.0,20.0996,20.1065,20.0719,20.0719,85900.0
2009-12-21 14:05:00,29.05,29.07,29.04,29.05,62100.0,20.0719,20.0857,20.065,20.0719,62100.0
2009-12-21 14:10:00,29.06,29.07,29.04,29.05,92900.0,20.0788,20.0857,20.065,20.0719,92900.0
2009-12-21 14:15:00,29.06,29.06,29.04,29.05,38300.0,20.0788,20.0788,20.065,20.0719,38300.0
2009-12-21 14:20:00,29.05,29.05,29.02,29.03,107900.0,20.0719,20.0719,20.0512,20.0581,107900.0
2009-12-21 14:25:00,29.04,29.04,29.02,29.03,74900.0,20.065,20.065,20.0512,20.0581,74900.0
2009-12-21 14:30:00,29.02,29.03,29.02,29.02,29400.0,20.0512,20.0581,20.0512,20.0512,29400.0
2009-12-21 14:35:00,29.02,29.03,29.02,29.02,44800.0,20.0512,20.0581,20.0512,20.0512,44800.0
2009-12-21 14:40:00,29.03,29.03,29.02,29.02,27200.0,20.0581,20.0581,20.0512,20.0512,27200.0
2009-12-21 14:45:00,29.03,29.03,28.99,28.99,72300.0,20.0581,20.0581,20.0305,20.0305,72300.0
2009-12-21 14:50:00,29.0,29.01,28.98,28.99,77400.0,20.0374,20.0443,20.0236,20.0305,77400.0
2009-12-21 14:55:00,28.99,29.01,28.98,29.0,67900.0,20.0305,20.0443,20.0236,20.0374,67900.0
2009-12-21 15:00:00,29.0,29.01,28.97,28.98,142300.0,20.0374,20.0443,20.0166,20.0236,142300.0
2009-12-21 15:05:00,28.99,29.0,28.98,28.98,56100.0,20.0305,20.0374,20.0236,20.0236,56100.0
2009-12-21 15:10:00,28.98,28.98,28.94,28.94,138600.0,20.0236,20.0236,19.9959,19.9959,138600.0
2009-12-21 15:15:00,28.95,28.95,28.89,28.9,77800.0,20.0028,20.0028,19.9614,19.9683,77800.0
2009-12-21 15:20:00,28.9,28.92,28.89,28.92,143600.0,19.9683,19.9821,19.9614,19.9821,143600.0
2009-12-21 15:25:00,28.92,28.92,28.91,28.92,78000.0,19.9821,19.9821,19.9752,19.9821,78000.0
2009-12-21 15:30:00,28.92,28.95,28.89,28.95,207300.0,19.9821,20.0028,19.9614,20.0028,207300.0
2009-12-21 15:35:00,28.95,28.96,28.94,28.95,117500.0,20.0028,20.0097,19.9959,20.0028,117500.0
2009-12-21 15:40:00,28.95,28.96,28.92,28.92,281600.0,20.0028,20.0097,19.9821,19.9821,281600.0
2009-12-21 15:45:00,28.92,28.94,28.91,28.93,229700.0,19.9821,19.9959,19.9752,19.989,229700.0
2009-12-21 15:50:00,28.93,28.95,28.91,28.95,173700.0,19.989,20.0028,19.9752,20.0028,173700.0
2009-12-21 15:55:00,28.94,28.95,28.93,28.94,533600.0,19.9959,20.0028,19.989,19.9959,533600.0
2009-12-22 09:30:00,29.03,29.19,28.98,29.0,275600.0,20.0581,20.1687,20.0236,20.0374,275600.0
2009-12-22 09:35:00,28.99,29.14,28.96,29.11,134900.0,20.0305,20.1341,20.0097,20.1134,134900.0
2009-12-22 09:40:00,29.11,29.12,29.05,29.09,263000.0,20.1134,20.1203,20.0719,20.0996,263000.0
2009-12-22 09:45:00,29.09,29.1,29.06,29.1,105000.0,20.0996,20.1065,20.0788,20.1065,105000.0
2009-12-22 09:50:00,29.1,29.13,29.09,29.12,97300.0,20.1065,20.1272,20.0996,20.1203,97300.0
2009-12-22 09:55:00,29.13,29.13,29.01,29.02,150500.0,20.1272,20.1272,20.0443,20.0512,150500.0
2009-12-22 10:00:00,29.02,29.18,29.02,29.15,297400.0,20.0512,20.1617,20.0512,20.141,297400.0
2009-12-22 10:05:00,29.15,29.2,29.14,29.19,175300.0,20.141,20.1756,20.1341,20.1687,175300.0
2009-12-22 10:10:00,29.19,29.25,29.19,29.25,141400.0,20.1687,20.2101,20.1687,20.2101,141400.0
2009-12-22 10:15:00,29.24,29.28,29.22,29.28,220600.0,20.2032,20.2308,20.1894,20.2308,220600.0
2009-12-22 10:20:00,29.28,29.32,29.25,29.28,114700.0,20.2308,20.2585,20.2101,20.2308,114700.0
2009-12-22 10:25:00,29.27,29.38,29.27,29.34,172700.0,20.2239,20.2999,20.2239,20.2723,172700.0
2009-12-22 10:30:00,29.35,29.35,29.23,29.29,190000.0,20.2792,20.2792,20.1963,20.2377,190000.0
2009-12-22 10:35:00,29.28,29.35,29.28,29.32,110300.0,20.2308,20.2792,20.2308,20.2585,110300.0
2009-12-22 10:40:00,29.32,29.32,29.29,29.3,115600.0,20.2585,20.2585,20.2377,20.2447,115600.0
2009-12-22 10:45:00,29.3,29.31,29.28,29.28,76100.0,20.2447,20.2516,20.2308,20.2308,76100.0
2009-12-22 10:50:00,29.28,29.31,29.26,29.26,157100.0,20.2308,20.2516,20.217,20.217,157100.0
2009-12-22 10:55:00,29.26,29.27,29.2,29.2,100000.0,20.217,20.2239,20.1756,20.1756,100000.0
2009-12-22 11:00:00,29.2,29.21,29.12,29.18,364600.0,20.1756,20.1825,20.1203,20.1617,364600.0
2009-12-22 11:05:00,29.18,29.23,29.18,29.2,73900.0,20.1617,20.1963,20.1617,20.1756,73900.0
2009-12-22 11:10:00,29.2,29.21,29.19,29.2,82200.0,20.1756,20.1825,20.1687,20.1756,82200.0
2009-12-22 11:15:00,29.21,29.25,29.2,29.22,69600.0,20.1825,20.2101,20.1756,20.1894,69600.0
2009-12-22 11:20:00,29.23,29.25,29.2,29.21,135300.0,20.1963,20.2101,20.1756,20.1825,135300.0
2009-12-22 11:25:00,29.22,29.26,29.21,29.25,114100.0,20.1894,20.217,20.1825,20.2101,114100.0
2009-12-22 11:30:00,29.25,29.28,29.21,29.24,166200.0,20.2101,20.2308,20.1825,20.2032,166200.0
2009-12-22 11:35:00,29.24,29.26,29.21,29.26,79100.0,20.2032,20.217,20.1825,20.217,79100.0
2009-12-22 11:40:00,29.25,29.26,29.23,29.25,58700.0,20.2101,20.217,20.1963,20.2101,58700.0
2009-12-22 11:45:00,29.25,29.26,29.25,29.26,40000.0,20.2101,20.217,20.2101,20.217,40000.0
2009-12-22 11:50:00,29.26,29.26,29.22,29.23,99400.0,20.217,20.217,20.1894,20.1963,99400.0
2009-12-22 11:55:00,29.24,29.29,29.23,29.28,102700.0,20.2032,20.2377,20.1963,20.2308,102700.0
2009-12-22 12:00:00,29.27,29.27,29.26,29.26,21100.0,20.2239,20.2239,20.217,20.217,21100.0
2009-12-22 12:05:00,29.27,29.28,29.25,29.28,44100.0,20.2239,20.2308,20.2101,20.2308,44100.0
2009-12-22 12:10:00,29.28,29.29,29.27,29.28,21100.0,20.2308,20.2377,20.2239,20.2308,21100.0
2009-12-22 12:15:00,29.29,29.29,29.27,29.27,34800.0,20.2377,20.2377,20.2239,20.2239,34800.0
2009-12-22 12:20:00,29.28,29.29,29.27,29.27,31700.0,20.2308,20.2377,20.2239,20.2239,31700.0
2009-12-22 12:25:00,29.28,29.3,29.26,29.27,68900.0,20.2308,20.2447,20.217,20.2239,68900.0
2009-12-22 12:30:00,29.27,29.28,29.25,29.26,68000.0,20.2239,20.2308,20.2101,20.217,68000.0
2009-12-22 12:35:00,29.27,29.27,29.26,29.27,38800.0,20.2239,20.2239,20.217,20.2239,38800.0
2009-12-22 12:40:00,29.27,29.27,29.25,29.25,51100.0,20.2239,20.2239,20.2101,20.2101,51100.0
2009-12-22 12:45:00,29.25,29.27,29.21,29.21,237000.0,20.2101,20.2239,20.1825,20.1825,237000.0
2009-12-22 12:50:00,29.21,29.22,29.18,29.2,112800.0,20.1825,20.1894,20.1617,20.1756,112800.0
2009-12-22 12:55:00,29.21,29.28,29.2,29.27,162000.0,20.1825,20.2308,20.1756,20.2239,162000.0
2009-12-22 13:00:00,29.28,29.3,29.26,29.29,243600.0,20.2308,20.2447,20.217,20.2377,243600.0
2009-12-22 13:05:00,29.3,29.3,29.26,29.3,149000.0,20.2447,20.2447,20.217,20.2447,149000.0
2009-12-22 13:10:00,29.29,29.3,29.27,29.28,157600.0,20.2377,20.2447,20.2239,20.2308,157600.0
2009-12-22 13:15:00,29.28,29.29,29.25,29.26,86400.0,20.2308,20.2377,20.2101,20.217,86400.0
2009-12-22 13:20:00,29.26,29.32,29.25,29.29,262500.0,20.217,20.2585,20.2101,20.2377,262500.0
2009-12-22 13:25:00,29.3,29.33,29.29,29.29,63600.0,20.2447,20.2654,20.2377,20.2377,63600.0
2009-12-22 13:30:00,29.29,29.31,29.29,29.3,56300.0,20.2377,20.2516,20.2377,20.2447,56300.0
2009-12-22 13:35:00,29.31,29.35,29.3,29.35,107700.0,20.2516,20.2792,20.2447,20.2792,107700.0
2009-12-22 13:40:00,29.35,29.36,29.34,29.35,77300.0,20.2792,20.2861,20.2723,20.2792,77300.0
2009-12-22 13:45:00,29.35,29.37,29.35,29.36,69400.0,20.2792,20.293,20.2792,20.2861,69400.0
2009-12-22 13:50:00,29.36,29.41,29.35,29.4,190100.0,20.2861,20.3207,20.2792,20.3137,190100.0
2009-12-22 13:55:00,29.4,29.41,29.35,29.36,116000.0,20.3137,20.3207,20.2792,20.2861,116000.0
2009-12-22 14:00:00,29.35,29.39,29.35,29.39,141900.0,20.2792,20.3068,20.2792,20.3068,141900.0
2009-12-22 14:05:00,29.39,29.42,29.38,29.41,107000.0,20.3068,20.3276,20.2999,20.3207,107000.0
2009-12-22 14:10:00,29.41,29.42,29.35,29.36,187100.0,20.3207,20.3276,20.2792,20.2861,187100.0
2009-12-22 14:15:00,29.36,29.38,29.33,29.33,82000.0,20.2861,20.2999,20.2654,20.2654,82000.0
2009-12-22 14:20:00,29.33,29.34,29.32,29.34,69400.0,20.2654,20.2723,20.2585,20.2723,69400.0
2009-12-22 14:25:00,29.34,29.37,29.33,29.36,96300.0,20.2723,20.293,20.2654,20.2861,96300.0
2009-12-22 14:30:00,29.36,29.39,29.36,29.38,51900.0,20.2861,20.3068,20.2861,20.2999,51900.0
2009-12-22 14:35:00,29.39,29.39,29.36,29.37,76400.0,20.3068,20.3068,20.2861,20.293,76400.0
2009-12-22 14:40:00,29.37,29.39,29.36,29.38,78900.0,20.293,20.3068,20.2861,20.2999,78900.0
2009-12-22 14:45:00,29.39,29.4,29.32,29.32,153900.0,20.3068,20.3137,20.2585,20.2585,153900.0
2009-12-22 14:50:00,29.32,29.33,29.31,29.31,68500.0,20.2585,20.2654,20.2516,20.2516,68500.0
2009-12-22 14:55:00,29.32,29.32,29.3,29.32,97300.0,20.2585,20.2585,20.2447,20.2585,97300.0
2009-12-22 15:00:00,29.31,29.32,29.29,29.29,117300.0,20.2516,20.2585,20.2377,20.2377,117300.0
2009-12-22 15:05:00,29.3,29.3,29.25,29.27,124700.0,20.2447,20.2447,20.2101,20.2239,124700.0
2009-12-22 15:10:00,29.27,29.28,29.25,29.25,95500.0,20.2239,20.2308,20.2101,20.2101,95500.0
2009-12-22 15:15:00,29.25,29.27,29.24,29.24,95800.0,20.2101,20.2239,20.2032,20.2032,95800.0
2009-12-22 15:20:00,29.24,29.27,29.23,29.27,112100.0,20.2032,20.2239,20.1963,20.2239,112100.0
2009-12-22 15:25:00,29.27,29.29,29.23,29.24,236700.0,20.2239,20.2377,20.1963,20.2032,236700.0
2009-12-22 15:30:00,29.24,29.25,29.17,29.19,365000.0,20.2032,20.2101,20.1548,20.1687,365000.0
2009-12-22 15:35:00,29.19,29.23,29.18,29.21,209500.0,20.1687,20.1963,20.1617,20.1825,209500.0
2009-12-22 15:40:00,29.2,29.21,29.17,29.21,298000.0,20.1756,20.1825,20.1548,20.1825,298000.0
2009-12-22 15:45:00,29.21,29.24,29.2,29.24,258200.0,20.1825,20.2032,20.1756,20.2032,258200.0
2009-12-22 15:50:00,29.24,29.25,29.23,29.24,243800.0,20.2032,20.2101,20.1963,20.2032,243800.0
2009-12-22 15:55:00,29.24,29.28,29.23,29.27,733500.0,20.2032,20.2308,20.1963,20.2239,733500.0
2009-12-23 09:30:00,29.34,29.36,29.25,29.31,162900.0,20.2723,20.2861,20.2101,20.2516,162900.0
2009-12-23 09:35:00,29.32,29.38,29.3,29.34,136000.0,20.2585,20.2999,20.2447,20.2723,136000.0
2009-12-23 09:40:00,29.33,29.34,29.18,29.21,196600.0,20.2654,20.2723,20.1617,20.1825,196600.0
2009-12-23 09:45:00,29.22,29.25,29.18,29.22,100800.0,20.1894,20.2101,20.1617,20.1894,100800.0
2009-12-23 09:50:00,29.24,29.29,29.2,29.23,100600.0,20.2032,20.2377,20.1756,20.1963,100600.0
2009-12-23 09:55:00,29.22,29.27,29.2,29.23,91200.0,20.1894,20.2239,20.1756,20.1963,91200.0
2009-12-23 10:00:00,29.22,29.22,29.03,29.04,410500.0,20.1894,20.1894,20.0581,20.065,410500.0
2009-12-23 10:05:00,29.05,29.05,28.93,28.96,458900.0,20.0719,20.0719,19.989,20.0097,458900.0
2009-12-23 10:10:00,28.95,29.01,28.95,29.01,135800.0,20.0028,20.0443,20.0028,20.0443,135800.0
2009-12-23 10:15:00,29.01,29.01,28.98,28.98,116800.0,20.0443,20.0443,20.0236,20.0236,116800.0
2009-12-23 10:20:00,28.98,29.0,28.9,28.9,245100.0,20.0236,20.0374,19.9683,19.9683,245100.0
2009-12-23 10:25:00,28.9,28.91,28.79,28.79,344200.0,19.9683,19.9752,19.8923,19.8923,344200.0
2009-12-23 10:30:00,28.8,28.83,28.79,28.81,184800.0,19.8992,19.9199,19.8923,19.9061,184800.0
2009-12-23 10:35:00,28.81,28.89,28.81,28.86,137800.0,19.9061,19.9614,19.9061,19.9406,137800.0
2009-12-23 10:40:00,28.85,28.88,28.85,28.87,39300.0,19.9337,19.9545,19.9337,19.9475,39300.0
2009-12-23 10:45:00,28.86,28.9,28.86,28.88,117100.0,19.9406,19.9683,19.9406,19.9545,117100.0
2009-12-23 10:50:00,28.87,28.91,28.86,28.89,76300.0,19.9475,19.9752,19.9406,19.9614,76300.0
2009-12-23 10:55:00,28.9,28.91,28.85,28.86,178600.0,19.9683,19.9752,19.9337,19.9406,178600.0
2009-12-23 11:00:00,28.86,28.87,28.84,28.84,100300.0,19.9406,19.9475,19.9268,19.9268,100300.0
2009-12-23 11:05:00,28.84,28.85,28.81,28.84,125500.0,19.9268,19.9337,19.9061,19.9268,125500.0
2009-12-23 11:10:00,28.84,28.86,28.83,28.84,55200.0,19.9268,19.9406,19.9199,19.9268,55200.0
2009-12-23 11:15:00,28.84,28.87,28.84,28.87,108800.0,19.9268,19.9475,19.9268,19.9475,108800.0
2009-12-23 11:20:00,28.86,28.89,28.86,28.89,57300.0,19.9406,19.9614,19.9406,19.9614,57300.0
2009-12-23 11:25:00,28.89,28.9,28.88,28.9,61500.0,19.9614,19.9683,19.9545,19.9683,61500.0
2009-12-23 11:30:00,28.89,28.9,28.85,28.87,177900.0,19.9614,19.9683,19.9337,19.9475,177900.0
2009-12-23 11:35:00,28.87,28.88,28.83,28.83,180400.0,19.9475,19.9545,19.9199,19.9199,180400.0
2009-12-23 11:40:00,28.84,28.86,28.81,28.86,206200.0,19.9268,19.9406,19.9061,19.9406,206200.0
2009-12-23 11:45:00,28.86,28.87,28.85,28.87,46200.0,19.9406,19.9475,19.9337,19.9475,46200.0
2009-12-23 11:50:00,28.86,28.91,28.86,28.91,67200.0,19.9406,19.9752,19.9406,19.9752,67200.0
2009-12-23 11:55:00,28.91,28.95,28.9,28.95,78000.0,19.9752,20.0028,19.9683,20.0028,78000.0
2009-12-23 12:00:00,28.95,28.95,28.92,28.92,61300.0,20.0028,20.0028,19.9821,19.9821,61300.0
2009-12-23 12:05:00,28.92,28.92,28.9,28.9,33900.0,19.9821,19.9821,19.9683,19.9683,33900.0
2009-12-23 12:10:00,28.9,28.91,28.87,28.87,41200.0,19.9683,19.9752,19.9475,19.9475,41200.0
2009-12-23 12:15:00,28.88,28.88,28.85,28.85,94300.0,19.9545,19.9545,19.9337,19.9337,94300.0
2009-12-23 12:20:00,28.85,28.86,28.84,28.84,72800.0,19.9337,19.9406,19.9268,19.9268,72800.0
2009-12-23 12:25:00,28.84,28.85,28.83,28.85,142600.0,19.9268,19.9337,19.9199,19.9337,142600.0
2009-12-23 12:30:00,28.85,28.85,28.84,28.85,42900.0,19.9337,19.9337,19.9268,19.9337,42900.0
2009-12-23 12:35:00,28.85,28.85,28.84,28.85,35200.0,19.9337,19.9337,19.9268,19.9337,35200.0
2009-12-23 12:40:00,28.85,28.85,28.84,28.84,28700.0,19.9337,19.9337,19.9268,19.9268,28700.0
2009-12-23 12:45:00,28.85,28.86,28.84,28.86,64300.0,19.9337,19.9406,19.9268,19.9406,64300.0
2009-12-23 12:50:00,28.86,28.88,28.85,28.87,146500.0,19.9406,19.9545,19.9337,19.9475,146500.0
2009-12-23 12:55:00,28.87,28.87,28.86,28.87,43400.0,19.9475,19.9475,19.9406,19.9475,43400.0
2009-12-23 13:00:00,28.87,28.87,28.84,28.86,142800.0,19.9475,19.9475,19.9268,19.9406,142800.0
2009-12-23 13:05:00,28.86,28.88,28.85,28.86,85000.0,19.9406,19.9545,19.9337,19.9406,85000.0
2009-12-23 13:10:00,28.87,28.89,28.86,28.88,43800.0,19.9475,19.9614,19.9406,19.9545,43800.0
2009-12-23 13:15:00,28.89,28.9,28.89,28.89,37200.0,19.9614,19.9683,19.9614,19.9614,37200.0
2009-12-23 13:20:00,28.89,28.92,28.89,28.91,57400.0,19.9614,19.9821,19.9614,19.9752,57400.0
2009-12-23 13:25:00,28.91,28.91,28.89,28.9,46300.0,19.9752,19.9752,19.9614,19.9683,46300.0
2009-12-23 13:30:00,28.9,28.91,28.88,28.88,73900.0,19.9683,19.9752,19.9545,19.9545,73900.0
2009-12-23 13:35:00,28.89,28.89,28.87,28.89,55100.0,19.9614,19.9614,19.9475,19.9614,55100.0
2009-12-23 13:40:00,28.89,28.9,28.89,28.89,16900.0,19.9614,19.9683,19.9614,19.9614,16900.0
2009-12-23 13:45:00,28.9,28.94,28.9,28.91,101300.0,19.9683,19.9959,19.9683,19.9752,101300.0
2009-12-23 13:50:00,28.9,28.91,28.9,28.91,44300.0,19.9683,19.9752,19.9683,19.9752,44300.0
2009-12-23 13:55:00,28.9,28.92,28.9,28.92,32000.0,19.9683,19.9821,19.9683,19.9821,32000.0
2009-12-23 14:00:00,28.91,28.93,28.91,28.93,30500.0,19.9752,19.989,19.9752,19.989,30500.0
2009-12-23 14:05:00,28.93,28.93,28.91,28.92,77700.0,19.989,19.989,19.9752,19.9821,77700.0
2009-12-23 14:10:00,28.92,28.93,28.91,28.93,80200.0,19.9821,19.989,19.9752,19.989,80200.0
2009-12-23 14:15:00,28.93,28.93,28.92,28.92,42900.0,19.989,19.989,19.9821,19.9821,42900.0
2009-12-23 14:20:00,28.93,28.94,28.92,28.93,99300.0,19.989,19.9959,19.9821,19.989,99300.0
2009-12-23 14:25:00,28.92,28.93,28.92,28.93,31800.0,19.9821,19.989,19.9821,19.989,31800.0
2009-12-23 14:30:00,28.93,28.93,28.92,28.93,36400.0,19.989,19.989,19.9821,19.989,36400.0
2009-12-23 14:35:00,28.92,28.97,28.92,28.97,86000.0,19.9821,20.0166,19.9821,20.0166,86000.0
2009-12-23 14:40:00,28.96,28.97,28.95,28.95,70600.0,20.0097,20.0166,20.0028,20.0028,70600.0
2009-12-23 14:45:00,28.95,28.96,28.94,28.94,101600.0,20.0028,20.0097,19.9959,19.9959,101600.0
2009-12-23 14:50:00,28.95,28.95,28.92,28.93,91600.0,20.0028,20.0028,19.9821,19.989,91600.0
2009-12-23 14:55:00,28.93,28.94,28.92,28.93,55800.0,19.989,19.9959,19.9821,19.989,55800.0
2009-12-23 15:00:00,28.92,28.93,28.91,28.93,134600.0,19.9821,19.989,19.9752,19.989,134600.0
2009-12-23 15:05:00,28.92,28.93,28.92,28.93,68500.0,19.9821,19.989,19.9821,19.989,68500.0
2009-12-23 15:10:00,28.92,28.93,28.92,28.92,44300.0,19.9821,19.989,19.9821,19.9821,44300.0
2009-12-23 15:15:00,28.92,28.93,28.92,28.93,48300.0,19.9821,19.989,19.9821,19.989,48300.0
2009-12-23 15:20:00,28.92,28.97,28.92,28.95,233400.0,19.9821,20.0166,19.9821,20.0028,233400.0
2009-12-23 15:25:00,28.95,28.97,28.95,28.95,131400.0,20.0028,20.0166,20.0028,20.0028,131400.0
2009-12-23 15:30:00,28.95,28.96,28.91,28.92,200600.0,20.0028,20.0097,19.9752,19.9821,200600.0
2009-12-23 15:35:00,28.92,28.96,28.91,28.96,214600.0,19.9821,20.0097,19.9752,20.0097,214600.0
2009-12-23 15:40:00,28.94,28.98,28.94,28.97,258700.0,19.9959,20.0236,19.9959,20.0166,258700.0
2009-12-23 15:45:00,28.98,29.0,28.97,28.98,201800.0,20.0236,20.0374,20.0166,20.0236,201800.0
2009-12-23 15:50:00,28.98,28.99,28.97,28.98,285500.0,20.0236,20.0305,20.0166,20.0236,285500.0
2009-12-23 15:55:00,28.98,29.0,28.98,28.99,519600.0,20.0236,20.0374,20.0236,20.0305,519600.0
2009-12-24 09:30:00,29.18,29.18,29.06,29.11,122000.0,20.1617,20.1617,20.0788,20.1134,122000.0
2009-12-24 09:35:00,29.12,29.16,29.12,29.12,98800.0,20.1203,20.1479,20.1203,20.1203,98800.0
2009-12-24 09:40:00,29.13,29.14,29.05,29.06,148000.0,20.1272,20.1341,20.0719,20.0788,148000.0
2009-12-24 09:45:00,29.07,29.07,28.99,29.03,115000.0,20.0857,20.0857,20.0305,20.0581,115000.0
2009-12-24 09:50:00,29.02,29.1,29.02,29.1,49300.0,20.0512,20.1065,20.0512,20.1065,49300.0
2009-12-24 09:55:00,29.1,29.14,29.1,29.14,54200.0,20.1065,20.1341,20.1065,20.1341,54200.0
2009-12-24 10:00:00,29.14,29.22,29.13,29.18,151800.0,20.1341,20.1894,20.1272,20.1617,151800.0
2009-12-24 10:05:00,29.18,29.2,29.17,29.19,71600.0,20.1617,20.1756,20.1548,20.1687,71600.0
2009-12-24 10:10:00,29.19,29.22,29.16,29.22,138200.0,20.1687,20.1894,20.1479,20.1894,138200.0
2009-12-24 10:15:00,29.21,29.23,29.2,29.2,74800.0,20.1825,20.1963,20.1756,20.1756,74800.0
2009-12-24 10:20:00,29.2,29.2,29.17,29.2,49900.0,20.1756,20.1756,20.1548,20.1756,49900.0
2009-12-24 10:25:00,29.2,29.24,29.19,29.24,45500.0,20.1756,20.2032,20.1687,20.2032,45500.0
2009-12-24 10:30:00,29.24,29.24,29.2,29.21,58300.0,20.2032,20.2032,20.1756,20.1825,58300.0
2009-12-24 10:35:00,29.21,29.23,29.19,29.23,90200.0,20.1825,20.1963,20.1687,20.1963,90200.0
2009-12-24 10:40:00,29.23,29.24,29.18,29.18,70200.0,20.1963,20.2032,20.1617,20.1617,70200.0
2009-12-24 10:45:00,29.18,29.19,29.13,29.13,58000.0,20.1617,20.1687,20.1272,20.1272,58000.0
2009-12-24 10:50:00,29.13,29.15,29.11,29.14,51900.0,20.1272,20.141,20.1134,20.1341,51900.0
2009-12-24 10:55:00,29.14,29.15,29.13,29.13,78800.0,20.1341,20.141,20.1272,20.1272,78800.0
2009-12-24 11:00:00,29.13,29.13,29.1,29.1,27100.0,20.1272,20.1272,20.1065,20.1065,27100.0
2009-12-24 11:05:00,29.1,29.11,29.09,29.09,87700.0,20.1065,20.1134,20.0996,20.0996,87700.0
2009-12-24 11:10:00,29.09,29.11,29.09,29.1,84000.0,20.0996,20.1134,20.0996,20.1065,84000.0
2009-12-24 11:15:00,29.1,29.11,29.09,29.09,45800.0,20.1065,20.1134,20.0996,20.0996,45800.0
2009-12-24 11:20:00,29.1,29.11,29.07,29.08,118500.0,20.1065,20.1134,20.0857,20.0926,118500.0
2009-12-24 11:25:00,29.08,29.08,29.06,29.07,63100.0,20.0926,20.0926,20.0788,20.0857,63100.0
2009-12-24 11:30:00,29.07,29.08,29.07,29.08,30600.0,20.0857,20.0926,20.0857,20.0926,30600.0
2009-12-24 11:35:00,29.08,29.1,29.07,29.1,52300.0,20.0926,20.1065,20.0857,20.1065,52300.0
2009-12-24 11:40:00,29.1,29.1,29.09,29.1,36300.0,20.1065,20.1065,20.0996,20.1065,36300.0
2009-12-24 11:45:00,29.1,29.11,29.07,29.08,88600.0,20.1065,20.1134,20.0857,20.0926,88600.0
2009-12-24 11:50:00,29.07,29.1,29.05,29.07,69500.0,20.0857,20.1065,20.0719,20.0857,69500.0
2009-12-24 11:55:00,29.06,29.07,29.05,29.05,36800.0,20.0788,20.0857,20.0719,20.0719,36800.0
2009-12-24 12:00:00,29.06,29.07,29.05,29.07,35500.0,20.0788,20.0857,20.0719,20.0857,35500.0
2009-12-24 12:05:00,29.07,29.07,29.06,29.07,35900.0,20.0857,20.0857,20.0788,20.0857,35900.0
2009-12-24 12:10:00,29.07,29.12,29.07,29.12,87900.0,20.0857,20.1203,20.0857,20.1203,87900.0
2009-12-24 12:15:00,29.12,29.15,29.12,29.15,51900.0,20.1203,20.141,20.1203,20.141,51900.0
2009-12-24 12:20:00,29.15,29.15,29.14,29.14,25100.0,20.141,20.141,20.1341,20.1341,25100.0
2009-12-24 12:25:00,29.15,29.15,29.14,29.14,22700.0,20.141,20.141,20.1341,20.1341,22700.0
2009-12-24 12:30:00,29.15,29.15,29.11,29.11,93200.0,20.141,20.141,20.1134,20.1134,93200.0
2009-12-24 12:35:00,29.11,29.12,29.1,29.11,67500.0,20.1134,20.1203,20.1065,20.1134,67500.0
2009-12-24 12:40:00,29.11,29.14,29.1,29.14,130800.0,20.1134,20.1341,20.1065,20.1341,130800.0
2009-12-24 12:45:00,29.14,29.17,29.13,29.16,160500.0,20.1341,20.1548,20.1272,20.1479,160500.0
2009-12-24 12:50:00,29.16,29.2,29.15,29.2,195100.0,20.1479,20.1756,20.141,20.1756,195100.0
2009-12-24 12:55:00,29.2,29.21,29.17,29.19,368600.0,20.1756,20.1825,20.1548,20.1687,368600.0
2009-12-28 09:30:00,29.32,29.4,29.22,29.37,228800.0,20.2585,20.3137,20.1894,20.293,228800.0
2009-12-28 09:35:00,29.37,29.44,29.36,29.37,91600.0,20.293,20.3414,20.2861,20.293,91600.0
2009-12-28 09:40:00,29.37,29.39,29.26,29.26,109800.0,20.293,20.3068,20.217,20.217,109800.0
2009-12-28 09:45:00,29.27,29.32,29.26,29.28,79100.0,20.2239,20.2585,20.217,20.2308,79100.0
2009-12-28 09:50:00,29.29,29.29,29.26,29.26,79100.0,20.2377,20.2377,20.217,20.217,79100.0
2009-12-28 09:55:00,29.26,29.26,29.22,29.23,69000.0,20.217,20.217,20.1894,20.1963,69000.0
2009-12-28 10:00:00,29.23,29.24,29.17,29.2,115900.0,20.1963,20.2032,20.1548,20.1756,115900.0
2009-12-28 10:05:00,29.21,29.22,29.19,29.22,53900.0,20.1825,20.1894,20.1687,20.1894,53900.0
2009-12-28 10:10:00,29.22,29.24,29.21,29.22,50600.0,20.1894,20.2032,20.1825,20.1894,50600.0
2009-12-28 10:15:00,29.23,29.23,29.2,29.23,70600.0,20.1963,20.1963,20.1756,20.1963,70600.0
2009-12-28 10:20:00,29.23,29.25,29.22,29.24,35500.0,20.1963,20.2101,20.1894,20.2032,35500.0
2009-12-28 10:25:00,29.24,29.29,29.24,29.29,119800.0,20.2032,20.2377,20.2032,20.2377,119800.0
2009-12-28 10:30:00,29.29,29.29,29.24,29.24,70900.0,20.2377,20.2377,20.2032,20.2032,70900.0
2009-12-28 10:35:00,29.24,29.25,29.22,29.22,43600.0,20.2032,20.2101,20.1894,20.1894,43600.0
2009-12-28 10:40:00,29.22,29.22,29.2,29.21,91500.0,20.1894,20.1894,20.1756,20.1825,91500.0
2009-12-28 10:45:00,29.21,29.21,29.19,29.21,55400.0,20.1825,20.1825,20.1687,20.1825,55400.0
2009-12-28 10:50:00,29.21,29.21,29.19,29.2,60300.0,20.1825,20.1825,20.1687,20.1756,60300.0
2009-12-28 10:55:00,29.19,29.2,29.18,29.19,54000.0,20.1687,20.1756,20.1617,20.1687,54000.0
2009-12-28 11:00:00,29.19,29.19,29.18,29.19,50100.0,20.1687,20.1687,20.1617,20.1687,50100.0
2009-12-28 11:05:00,29.18,29.19,29.17,29.18,57000.0,20.1617,20.1687,20.1548,20.1617,57000.0
2009-12-28 11:10:00,29.17,29.17,29.12,29.13,121000.0,20.1548,20.1548,20.1203,20.1272,121000.0
2009-12-28 11:15:00,29.13,29.13,29.11,29.11,48900.0,20.1272,20.1272,20.1134,20.1134,48900.0
2009-12-28 11:20:00,29.11,29.12,29.09,29.1,73600.0,20.1134,20.1203,20.0996,20.1065,73600.0
2009-12-28 11:25:00,29.1,29.11,29.09,29.11,86500.0,20.1065,20.1134,20.0996,20.1134,86500.0
2009-12-28 11:30:00,29.1,29.11,29.09,29.11,44300.0,20.1065,20.1134,20.0996,20.1134,44300.0
2009-12-28 11:35:00,29.11,29.11,29.1,29.1,25800.0,20.1134,20.1134,20.1065,20.1065,25800.0
2009-12-28 11:40:00,29.11,29.12,29.09,29.09,95900.0,20.1134,20.1203,20.0996,20.0996,95900.0
2009-12-28 11:45:00,29.09,29.1,29.08,29.1,117900.0,20.0996,20.1065,20.0926,20.1065,117900.0
2009-12-28 11:50:00,29.1,29.13,29.09,29.12,32600.0,20.1065,20.1272,20.0996,20.1203,32600.0
2009-12-28 11:55:00,29.13,29.13,29.1,29.1,100100.0,20.1272,20.1272,20.1065,20.1065,100100.0
2009-12-28 12:00:00,29.1,29.11,29.1,29.1,36500.0,20.1065,20.1134,20.1065,20.1065,36500.0
2009-12-28 12:05:00,29.11,29.12,29.1,29.12,40300.0,20.1134,20.1203,20.1065,20.1203,40300.0
2009-12-28 12:10:00,29.12,29.12,29.11,29.12,21200.0,20.1203,20.1203,20.1134,20.1203,21200.0
2009-12-28 12:15:00,29.11,29.13,29.11,29.12,61200.0,20.1134,20.1272,20.1134,20.1203,61200.0
2009-12-28 12:20:00,29.12,29.13,29.11,29.13,25600.0,20.1203,20.1272,20.1134,20.1272,25600.0
2009-12-28 12:25:00,29.13,29.14,29.12,29.14,23100.0,20.1272,20.1341,20.1203,20.1341,23100.0
2009-12-28 12:30:00,29.14,29.14,29.13,29.14,14700.0,20.1341,20.1341,20.1272,20.1341,14700.0
2009-12-28 12:35:00,29.14,29.14,29.13,29.14,19700.0,20.1341,20.1341,20.1272,20.1341,19700.0
2009-12-28 12:40:00,29.13,29.15,29.13,29.15,25400.0,20.1272,20.141,20.1272,20.141,25400.0
2009-12-28 12:45:00,29.14,29.16,29.14,29.16,41300.0,20.1341,20.1479,20.1341,20.1479,41300.0
2009-12-28 12:50:00,29.16,29.16,29.15,29.16,28100.0,20.1479,20.1479,20.141,20.1479,28100.0
2009-12-28 12:55:00,29.16,29.16,29.14,29.14,44400.0,20.1479,20.1479,20.1341,20.1341,44400.0
2009-12-28 13:00:00,29.14,29.15,29.13,29.14,50400.0,20.1341,20.141,20.1272,20.1341,50400.0
2009-12-28 13:05:00,29.15,29.18,29.14,29.17,57800.0,20.141,20.1617,20.1341,20.1548,57800.0
2009-12-28 13:10:00,29.18,29.18,29.17,29.18,15000.0,20.1617,20.1617,20.1548,20.1617,15000.0
2009-12-28 13:15:00,29.18,29.19,29.17,29.18,21000.0,20.1617,20.1687,20.1548,20.1617,21000.0
2009-12-28 13:20:00,29.19,29.19,29.18,29.18,17700.0,20.1687,20.1687,20.1617,20.1617,17700.0
2009-12-28 13:25:00,29.19,29.2,29.18,29.19,31200.0,20.1687,20.1756,20.1617,20.1687,31200.0
2009-12-28 13:30:00,29.2,29.2,29.19,29.2,30400.0,20.1756,20.1756,20.1687,20.1756,30400.0
2009-12-28 13:35:00,29.19,29.2,29.16,29.16,97600.0,20.1687,20.1756,20.1479,20.1479,97600.0
2009-12-28 13:40:00,29.16,29.16,29.13,29.14,48000.0,20.1479,20.1479,20.1272,20.1341,48000.0
2009-12-28 13:45:00,29.13,29.15,29.13,29.15,62500.0,20.1272,20.141,20.1272,20.141,62500.0
2009-12-28 13:50:00,29.15,29.16,29.13,29.13,58100.0,20.141,20.1479,20.1272,20.1272,58100.0
2009-12-28 13:55:00,29.13,29.14,29.13,29.13,32500.0,20.1272,20.1341,20.1272,20.1272,32500.0
2009-12-28 14:00:00,29.13,29.14,29.11,29.11,61700.0,20.1272,20.1341,20.1134,20.1134,61700.0
2009-12-28 14:05:00,29.11,29.12,29.11,29.12,27100.0,20.1134,20.1203,20.1134,20.1203,27100.0
2009-12-28 14:10:00,29.12,29.12,29.1,29.1,117700.0,20.1203,20.1203,20.1065,20.1065,117700.0
2009-12-28 14:15:00,29.1,29.11,29.02,29.02,146200.0,20.1065,20.1134,20.0512,20.0512,146200.0
2009-12-28 14:20:00,29.03,29.03,28.99,29.0,101900.0,20.0581,20.0581,20.0305,20.0374,101900.0
2009-12-28 14:25:00,28.99,29.03,28.97,29.01,125300.0,20.0305,20.0581,20.0166,20.0443,125300.0
2009-12-28 14:30:00,29.01,29.04,29.01,29.04,56100.0,20.0443,20.065,20.0443,20.065,56100.0
2009-12-28 14:35:00,29.04,29.06,29.03,29.05,66200.0,20.065,20.0788,20.0581,20.0719,66200.0
2009-12-28 14:40:00,29.05,29.05,29.03,29.04,33800.0,20.0719,20.0719,20.0581,20.065,33800.0
2009-12-28 14:45:00,29.04,29.07,29.04,29.07,48000.0,20.065,20.0857,20.065,20.0857,48000.0
2009-12-28 14:50:00,29.07,29.08,29.07,29.08,38800.0,20.0857,20.0926,20.0857,20.0926,38800.0
2009-12-28 14:55:00,29.08,29.08,29.06,29.07,63800.0,20.0926,20.0926,20.0788,20.0857,63800.0
2009-12-28 15:00:00,29.07,29.08,29.05,29.08,40800.0,20.0857,20.0926,20.0719,20.0926,40800.0
2009-12-28 15:05:00,29.08,29.09,29.07,29.09,38100.0,20.0926,20.0996,20.0857,20.0996,38100.0
2009-12-28 15:10:00,29.08,29.1,29.08,29.09,37900.0,20.0926,20.1065,20.0926,20.0996,37900.0
2009-12-28 15:15:00,29.1,29.1,29.09,29.1,45400.0,20.1065,20.1065,20.0996,20.1065,45400.0
2009-12-28 15:20:00,29.09,29.1,29.09,29.09,18300.0,20.0996,20.1065,20.0996,20.0996,18300.0
2009-12-28 15:25:00,29.1,29.1,29.02,29.05,216900.0,20.1065,20.1065,20.0512,20.0719,216900.0
2009-12-28 15:30:00,29.06,29.08,29.05,29.08,55900.0,20.0788,20.0926,20.0719,20.0926,55900.0
2009-12-28 15:35:00,29.08,29.09,29.06,29.08,146400.0,20.0926,20.0996,20.0788,20.0926,146400.0
2009-12-28 15:40:00,29.08,29.1,29.07,29.1,147700.0,20.0926,20.1065,20.0857,20.1065,147700.0
2009-12-28 15:45:00,29.1,29.11,29.07,29.08,264600.0,20.1065,20.1134,20.0857,20.0926,264600.0
2009-12-28 15:50:00,29.08,29.11,29.07,29.11,201900.0,20.0926,20.1134,20.0857,20.1134,201900.0
2009-12-28 15:55:00,29.11,29.15,29.1,29.15,559400.0,20.1134,20.141,20.1065,20.141,559400.0
2009-12-29 09:30:00,29.16,29.29,28.79,29.22,124600.0,20.1479,20.2377,19.8923,20.1894,124600.0
2009-12-29 09:35:00,29.22,29.25,29.14,29.14,98400.0,20.1894,20.2101,20.1341,20.1341,98400.0
2009-12-29 09:40:00,29.15,29.19,29.13,29.16,73900.0,20.141,20.1687,20.1272,20.1479,73900.0
2009-12-29 09:45:00,29.16,29.17,29.15,29.15,48500.0,20.1479,20.1548,20.141,20.141,48500.0
2009-12-29 09:50:00,29.16,29.21,29.16,29.2,72200.0,20.1479,20.1825,20.1479,20.1756,72200.0
2009-12-29 09:55:00,29.2,29.2,29.12,29.13,74900.0,20.1756,20.1756,20.1203,20.1272,74900.0
2009-12-29 10:00:00,29.13,29.14,29.09,29.09,34500.0,20.1272,20.1341,20.0996,20.0996,34500.0
2009-12-29 10:05:00,29.09,29.09,29.05,29.07,80800.0,20.0996,20.0996,20.0719,20.0857,80800.0
2009-12-29 10:10:00,29.07,29.14,29.07,29.13,21400.0,20.0857,20.1341,20.0857,20.1272,21400.0
2009-12-29 10:15:00,29.13,29.19,29.13,29.19,36700.0,20.1272,20.1687,20.1272,20.1687,36700.0
2009-12-29 10:20:00,29.18,29.2,29.15,29.17,59600.0,20.1617,20.1756,20.141,20.1548,59600.0
2009-12-29 10:25:00,29.16,29.22,29.16,29.2,187600.0,20.1479,20.1894,20.1479,20.1756,187600.0
2009-12-29 10:30:00,29.21,29.21,29.19,29.21,37100.0,20.1825,20.1825,20.1687,20.1825,37100.0
2009-12-29 10:35:00,29.2,29.21,29.19,29.19,84100.0,20.1756,20.1825,20.1687,20.1687,84100.0
2009-12-29 10:40:00,29.19,29.2,29.18,29.18,52300.0,20.1687,20.1756,20.1617,20.1617,52300.0
2009-12-29 10:45:00,29.18,29.2,29.17,29.2,53900.0,20.1617,20.1756,20.1548,20.1756,53900.0
2009-12-29 10:50:00,29.19,29.2,29.18,29.18,38100.0,20.1687,20.1756,20.1617,20.1617,38100.0
2009-12-29 10:55:00,29.18,29.21,29.18,29.2,69800.0,20.1617,20.1825,20.1617,20.1756,69800.0
2009-12-29 11:00:00,29.21,29.21,29.15,29.15,42000.0,20.1825,20.1825,20.141,20.141,42000.0
2009-12-29 11:05:00,29.16,29.16,29.15,29.16,37900.0,20.1479,20.1479,20.141,20.1479,37900.0
2009-12-29 11:10:00,29.16,29.16,29.11,29.13,108600.0,20.1479,20.1479,20.1134,20.1272,108600.0
2009-12-29 11:15:00,29.14,29.17,29.13,29.16,23600.0,20.1341,20.1548,20.1272,20.1479,23600.0
2009-12-29 11:20:00,29.17,29.18,29.16,29.17,63600.0,20.1548,20.1617,20.1479,20.1548,63600.0
2009-12-29 11:25:00,29.17,29.18,29.16,29.17,97800.0,20.1548,20.1617,20.1479,20.1548,97800.0
2009-12-29 11:30:00,29.17,29.22,29.17,29.21,32600.0,20.1548,20.1894,20.1548,20.1825,32600.0
2009-12-29 11:35:00,29.22,29.22,29.19,29.21,24900.0,20.1894,20.1894,20.1687,20.1825,24900.0
2009-12-29 11:40:00,29.2,29.21,29.19,29.19,37100.0,20.1756,20.1825,20.1687,20.1687,37100.0
2009-12-29 11:45:00,29.2,29.2,29.19,29.19,5000.0,20.1756,20.1756,20.1687,20.1687,5000.0
2009-12-29 11:50:00,29.19,29.23,29.19,29.23,37600.0,20.1687,20.1963,20.1687,20.1963,37600.0
2009-12-29 11:55:00,29.23,29.24,29.22,29.23,46000.0,20.1963,20.2032,20.1894,20.1963,46000.0
2009-12-29 12:00:00,29.23,29.24,29.21,29.22,53500.0,20.1963,20.2032,20.1825,20.1894,53500.0
2009-12-29 12:05:00,29.22,29.23,29.21,29.21,34800.0,20.1894,20.1963,20.1825,20.1825,34800.0
2009-12-29 12:10:00,29.22,29.24,29.22,29.22,45600.0,20.1894,20.2032,20.1894,20.1894,45600.0
2009-12-29 12:15:00,29.22,29.23,29.2,29.2,68400.0,20.1894,20.1963,20.1756,20.1756,68400.0
2009-12-29 12:20:00,29.2,29.21,29.18,29.19,123500.0,20.1756,20.1825,20.1617,20.1687,123500.0
2009-12-29 12:25:00,29.2,29.22,29.18,29.19,97800.0,20.1756,20.1894,20.1617,20.1687,97800.0
2009-12-29 12:30:00,29.18,29.19,29.18,29.18,41800.0,20.1617,20.1687,20.1617,20.1617,41800.0
2009-12-29 12:35:00,29.18,29.19,29.17,29.17,20600.0,20.1617,20.1687,20.1548,20.1548,20600.0
2009-12-29 12:40:00,29.18,29.22,29.17,29.22,52100.0,20.1617,20.1894,20.1548,20.1894,52100.0
2009-12-29 12:45:00,29.22,29.22,29.2,29.2,71800.0,20.1894,20.1894,20.1756,20.1756,71800.0
2009-12-29 12:50:00,29.2,29.22,29.19,29.2,189600.0,20.1756,20.1894,20.1687,20.1756,189600.0
2009-12-29 12:55:00,29.21,29.21,29.18,29.19,61700.0,20.1825,20.1825,20.1617,20.1687,61700.0
2009-12-29 13:00:00,29.2,29.21,29.18,29.2,89700.0,20.1756,20.1825,20.1617,20.1756,89700.0
2009-12-29 13:05:00,29.2,29.21,29.18,29.19,53300.0,20.1756,20.1825,20.1617,20.1687,53300.0
2009-12-29 13:10:00,29.19,29.2,29.19,29.2,40500.0,20.1687,20.1756,20.1687,20.1756,40500.0
2009-12-29 13:15:00,29.19,29.21,29.19,29.2,57500.0,20.1687,20.1825,20.1687,20.1756,57500.0
2009-12-29 13:20:00,29.2,29.21,29.2,29.21,15500.0,20.1756,20.1825,20.1756,20.1825,15500.0
2009-12-29 13:25:00,29.21,29.21,29.2,29.21,63300.0,20.1825,20.1825,20.1756,20.1825,63300.0
2009-12-29 13:30:00,29.2,29.22,29.19,29.21,80200.0,20.1756,20.1894,20.1687,20.1825,80200.0
2009-12-29 13:35:00,29.22,29.22,29.21,29.22,22500.0,20.1894,20.1894,20.1825,20.1894,22500.0
2009-12-29 13:40:00,29.21,29.23,29.21,29.23,31900.0,20.1825,20.1963,20.1825,20.1963,31900.0
2009-12-29 13:45:00,29.23,29.23,29.21,29.22,51700.0,20.1963,20.1963,20.1825,20.1894,51700.0
2009-12-29 13:50:00,29.23,29.23,29.22,29.23,22600.0,20.1963,20.1963,20.1894,20.1963,22600.0
2009-12-29 13:55:00,29.23,29.23,29.22,29.22,13500.0,20.1963,20.1963,20.1894,20.1894,13500.0
2009-12-29 14:00:00,29.22,29.23,29.22,29.23,75700.0,20.1894,20.1963,20.1894,20.1963,75700.0
2009-12-29 14:05:00,29.22,29.24,29.22,29.23,54500.0,20.1894,20.2032,20.1894,20.1963,54500.0
2009-12-29 14:10:00,29.23,29.24,29.22,29.23,55900.0,20.1963,20.2032,20.1894,20.1963,55900.0
2009-12-29 14:15:00,29.23,29.24,29.22,29.24,70700.0,20.1963,20.2032,20.1894,20.2032,70700.0
2009-12-29 14:20:00,29.23,29.27,29.23,29.26,143000.0,20.1963,20.2239,20.1963,20.217,143000.0
2009-12-29 14:25:00,29.27,29.27,29.26,29.27,36400.0,20.2239,20.2239,20.217,20.2239,36400.0
2009-12-29 14:30:00,29.26,29.27,29.26,29.26,46600.0,20.217,20.2239,20.217,20.217,46600.0
2009-12-29 14:35:00,29.26,29.27,29.25,29.26,47700.0,20.217,20.2239,20.2101,20.217,47700.0
2009-12-29 14:40:00,29.25,29.28,29.25,29.27,187400.0,20.2101,20.2308,20.2101,20.2239,187400.0
2009-12-29 14:45:00,29.28,29.28,29.27,29.27,53900.0,20.2308,20.2308,20.2239,20.2239,53900.0
2009-12-29 14:50:00,29.27,29.29,29.24,29.25,163800.0,20.2239,20.2377,20.2032,20.2101,163800.0
2009-12-29 14:55:00,29.25,29.26,29.25,29.25,70800.0,20.2101,20.217,20.2101,20.2101,70800.0
2009-12-29 15:00:00,29.25,29.27,29.24,29.25,104700.0,20.2101,20.2239,20.2032,20.2101,104700.0
2009-12-29 15:05:00,29.24,29.25,29.23,29.25,73100.0,20.2032,20.2101,20.1963,20.2101,73100.0
2009-12-29 15:10:00,29.25,29.27,29.24,29.26,62200.0,20.2101,20.2239,20.2032,20.217,62200.0
2009-12-29 15:15:00,29.26,29.3,29.26,29.3,109500.0,20.217,20.2447,20.217,20.2447,109500.0
2009-12-29 15:20:00,29.3,29.3,29.26,29.3,128500.0,20.2447,20.2447,20.217,20.2447,128500.0
2009-12-29 15:25:00,29.3,29.31,29.29,29.29,106900.0,20.2447,20.2516,20.2377,20.2377,106900.0
2009-12-29 15:30:00,29.3,29.3,29.29,29.29,133300.0,20.2447,20.2447,20.2377,20.2377,133300.0
2009-12-29 15:35:00,29.3,29.3,29.29,29.3,148300.0,20.2447,20.2447,20.2377,20.2447,148300.0
2009-12-29 15:40:00,29.29,29.3,29.29,29.29,219300.0,20.2377,20.2447,20.2377,20.2377,219300.0
2009-12-29 15:45:00,29.29,29.3,29.27,29.27,204400.0,20.2377,20.2447,20.2239,20.2239,204400.0
2009-12-29 15:50:00,29.28,29.28,29.25,29.25,194500.0,20.2308,20.2308,20.2101,20.2101,194500.0
2009-12-29 15:55:00,29.26,29.27,29.24,29.24,561500.0,20.217,20.2239,20.2032,20.2032,561500.0
2009-12-30 09:30:00,29.1,29.2,29.08,29.17,142300.0,20.1065,20.1756,20.0926,20.1548,142300.0
2009-12-30 09:35:00,29.18,29.22,29.15,29.22,43300.0,20.1617,20.1894,20.141,20.1894,43300.0
2009-12-30 09:40:00,29.22,29.28,29.2,29.2,125000.0,20.1894,20.2308,20.1756,20.1756,125000.0
2009-12-30 09:45:00,29.2,29.27,29.2,29.2,50900.0,20.1756,20.2239,20.1756,20.1756,50900.0
2009-12-30 09:50:00,29.2,29.21,29.17,29.2,40100.0,20.1756,20.1825,20.1548,20.1756,40100.0
2009-12-30 09:55:00,29.2,29.23,29.16,29.17,52600.0,20.1756,20.1963,20.1479,20.1548,52600.0
2009-12-30 10:00:00,29.18,29.18,29.16,29.18,42800.0,20.1617,20.1617,20.1479,20.1617,42800.0
2009-12-30 10:05:00,29.18,29.19,29.15,29.17,56300.0,20.1617,20.1687,20.141,20.1548,56300.0
2009-12-30 10:10:00,29.16,29.17,29.13,29.13,37300.0,20.1479,20.1548,20.1272,20.1272,37300.0
2009-12-30 10:15:00,29.14,29.2,29.13,29.17,67800.0,20.1341,20.1756,20.1272,20.1548,67800.0
2009-12-30 10:20:00,29.17,29.19,29.16,29.16,48900.0,20.1548,20.1687,20.1479,20.1479,48900.0
2009-12-30 10:25:00,29.16,29.18,29.15,29.15,33900.0,20.1479,20.1617,20.141,20.141,33900.0
2009-12-30 10:30:00,29.16,29.17,29.13,29.13,36400.0,20.1479,20.1548,20.1272,20.1272,36400.0
2009-12-30 10:35:00,29.13,29.13,29.09,29.09,31500.0,20.1272,20.1272,20.0996,20.0996,31500.0
2009-12-30 10:40:00,29.08,29.11,29.07,29.11,43900.0,20.0926,20.1134,20.0857,20.1134,43900.0
2009-12-30 10:45:00,29.11,29.11,29.08,29.08,25600.0,20.1134,20.1134,20.0926,20.0926,25600.0
2009-12-30 10:50:00,29.08,29.1,29.07,29.08,46000.0,20.0926,20.1065,20.0857,20.0926,46000.0
2009-12-30 10:55:00,29.09,29.09,29.06,29.07,131800.0,20.0996,20.0996,20.0788,20.0857,131800.0
2009-12-30 11:00:00,29.07,29.09,29.05,29.07,55800.0,20.0857,20.0996,20.0719,20.0857,55800.0
2009-12-30 11:05:00,29.07,29.08,29.04,29.06,92200.0,20.0857,20.0926,20.065,20.0788,92200.0
2009-12-30 11:10:00,29.05,29.07,29.05,29.05,35600.0,20.0719,20.0857,20.0719,20.0719,35600.0
2009-12-30 11:15:00,29.06,29.06,29.03,29.03,37200.0,20.0788,20.0788,20.0581,20.0581,37200.0
2009-12-30 11:20:00,29.02,29.04,29.01,29.01,56900.0,20.0512,20.065,20.0443,20.0443,56900.0
2009-12-30 11:25:00,29.01,29.02,28.99,29.02,41900.0,20.0443,20.0512,20.0305,20.0512,41900.0
2009-12-30 11:30:00,29.02,29.07,29.01,29.07,84500.0,20.0512,20.0857,20.0443,20.0857,84500.0
2009-12-30 11:35:00,29.07,29.08,29.05,29.07,113300.0,20.0857,20.0926,20.0719,20.0857,113300.0
2009-12-30 11:40:00,29.07,29.08,29.02,29.02,49400.0,20.0857,20.0926,20.0512,20.0512,49400.0
2009-12-30 11:45:00,29.02,29.04,29.02,29.04,25800.0,20.0512,20.065,20.0512,20.065,25800.0
2009-12-30 11:50:00,29.04,29.12,29.04,29.12,71600.0,20.065,20.1203,20.065,20.1203,71600.0
2009-12-30 11:55:00,29.12,29.12,29.08,29.09,98000.0,20.1203,20.1203,20.0926,20.0996,98000.0
2009-12-30 12:00:00,29.09,29.11,29.09,29.1,28200.0,20.0996,20.1134,20.0996,20.1065,28200.0
2009-12-30 12:05:00,29.1,29.11,29.07,29.07,43500.0,20.1065,20.1134,20.0857,20.0857,43500.0
2009-12-30 12:10:00,29.08,29.08,29.05,29.05,36100.0,20.0926,20.0926,20.0719,20.0719,36100.0
2009-12-30 12:15:00,29.05,29.06,29.05,29.06,24100.0,20.0719,20.0788,20.0719,20.0788,24100.0
2009-12-30 12:20:00,29.05,29.1,29.05,29.1,64500.0,20.0719,20.1065,20.0719,20.1065,64500.0
2009-12-30 12:25:00,29.1,29.12,29.09,29.11,17800.0,20.1065,20.1203,20.0996,20.1134,17800.0
2009-12-30 12:30:00,29.12,29.13,29.11,29.13,46300.0,20.1203,20.1272,20.1134,20.1272,46300.0
2009-12-30 12:35:00,29.13,29.13,29.06,29.07,69800.0,20.1272,20.1272,20.0788,20.0857,69800.0
2009-12-30 12:40:00,29.06,29.08,29.06,29.06,51200.0,20.0788,20.0926,20.0788,20.0788,51200.0
2009-12-30 12:45:00,29.07,29.07,29.04,29.04,24500.0,20.0857,20.0857,20.065,20.065,24500.0
2009-12-30 12:50:00,29.04,29.04,29.02,29.04,41500.0,20.065,20.065,20.0512,20.065,41500.0
2009-12-30 12:55:00,29.04,29.08,29.03,29.07,63900.0,20.065,20.0926,20.0581,20.0857,63900.0
2009-12-30 13:00:00,29.07,29.12,29.07,29.08,79800.0,20.0857,20.1203,20.0857,20.0926,79800.0
2009-12-30 13:05:00,29.08,29.09,29.05,29.05,16300.0,20.0926,20.0996,20.0719,20.0719,16300.0
2009-12-30 13:10:00,29.05,29.07,29.03,29.06,33100.0,20.0719,20.0857,20.0581,20.0788,33100.0
2009-12-30 13:15:00,29.06,29.09,29.06,29.07,33800.0,20.0788,20.0996,20.0788,20.0857,33800.0
2009-12-30 13:20:00,29.07,29.09,29.06,29.09,27600.0,20.0857,20.0996,20.0788,20.0996,27600.0
2009-12-30 13:25:00,29.08,29.09,29.06,29.06,21200.0,20.0926,20.0996,20.0788,20.0788,21200.0
2009-12-30 13:30:00,29.06,29.07,29.04,29.04,27400.0,20.0788,20.0857,20.065,20.065,27400.0
2009-12-30 13:35:00,29.04,29.05,29.03,29.03,17500.0,20.065,20.0719,20.0581,20.0581,17500.0
2009-12-30 13:40:00,29.03,29.04,29.02,29.04,46800.0,20.0581,20.065,20.0512,20.065,46800.0
2009-12-30 13:45:00,29.04,29.04,29.02,29.02,68100.0,20.065,20.065,20.0512,20.0512,68100.0
2009-12-30 13:50:00,29.03,29.03,29.01,29.01,23600.0,20.0581,20.0581,20.0443,20.0443,23600.0
2009-12-30 13:55:00,29.02,29.02,29.01,29.01,30500.0,20.0512,20.0512,20.0443,20.0443,30500.0
2009-12-30 14:00:00,29.02,29.03,29.01,29.03,36300.0,20.0512,20.0581,20.0443,20.0581,36300.0
2009-12-30 14:05:00,29.03,29.04,29.02,29.03,38100.0,20.0581,20.065,20.0512,20.0581,38100.0
2009-12-30 14:10:00,29.04,29.04,29.03,29.03,27700.0,20.065,20.065,20.0581,20.0581,27700.0
2009-12-30 14:15:00,29.03,29.04,29.02,29.03,57500.0,20.0581,20.065,20.0512,20.0581,57500.0
2009-12-30 14:20:00,29.02,29.04,29.01,29.03,60900.0,20.0512,20.065,20.0443,20.0581,60900.0
2009-12-30 14:25:00,29.02,29.03,29.02,29.03,23900.0,20.0512,20.0581,20.0512,20.0581,23900.0
2009-12-30 14:30:00,29.02,29.03,29.02,29.02,21600.0,20.0512,20.0581,20.0512,20.0512,21600.0
2009-12-30 14:35:00,29.02,29.05,29.02,29.05,107700.0,20.0512,20.0719,20.0512,20.0719,107700.0
2009-12-30 14:40:00,29.04,29.05,29.03,29.03,70200.0,20.065,20.0719,20.0581,20.0581,70200.0
2009-12-30 14:45:00,29.03,29.05,29.03,29.05,68900.0,20.0581,20.0719,20.0581,20.0719,68900.0
2009-12-30 14:50:00,29.05,29.06,29.04,29.06,70800.0,20.0719,20.0788,20.065,20.0788,70800.0
2009-12-30 14:55:00,29.06,29.06,29.05,29.06,16900.0,20.0788,20.0788,20.0719,20.0788,16900.0
2009-12-30 15:00:00,29.06,29.06,29.05,29.06,34100.0,20.0788,20.0788,20.0719,20.0788,34100.0
2009-12-30 15:05:00,29.05,29.09,29.05,29.09,48900.0,20.0719,20.0996,20.0719,20.0996,48900.0
2009-12-30 15:10:00,29.09,29.09,29.04,29.05,144600.0,20.0996,20.0996,20.065,20.0719,144600.0
2009-12-30 15:15:00,29.04,29.05,29.03,29.04,52700.0,20.065,20.0719,20.0581,20.065,52700.0
2009-12-30 15:20:00,29.04,29.06,29.03,29.03,100400.0,20.065,20.0788,20.0581,20.0581,100400.0
2009-12-30 15:25:00,29.03,29.04,29.02,29.03,39000.0,20.0581,20.065,20.0512,20.0581,39000.0
2009-12-30 15:30:00,29.03,29.06,29.02,29.05,133100.0,20.0581,20.0788,20.0512,20.0719,133100.0
2009-12-30 15:35:00,29.06,29.08,29.05,29.05,155000.0,20.0788,20.0926,20.0719,20.0719,155000.0
2009-12-30 15:40:00,29.05,29.08,29.05,29.06,163000.0,20.0719,20.0926,20.0719,20.0788,163000.0
2009-12-30 15:45:00,29.06,29.09,29.05,29.09,200300.0,20.0788,20.0996,20.0719,20.0996,200300.0
2009-12-30 15:50:00,29.09,29.13,29.08,29.12,244400.0,20.0996,20.1272,20.0926,20.1203,244400.0
2009-12-30 15:55:00,29.12,29.14,29.11,29.13,481800.0,20.1203,20.1341,20.1134,20.1272,481800.0
2009-12-31 09:30:00,29.09,29.22,29.09,29.17,160900.0,20.0996,20.1894,20.0996,20.1548,160900.0
2009-12-31 09:35:00,29.16,29.2,29.11,29.2,90700.0,20.1479,20.1756,20.1134,20.1756,90700.0
2009-12-31 09:40:00,29.19,29.2,29.15,29.16,52800.0,20.1687,20.1756,20.141,20.1479,52800.0
2009-12-31 09:45:00,29.16,29.19,29.15,29.16,52300.0,20.1479,20.1687,20.141,20.1479,52300.0
2009-12-31 09:50:00,29.17,29.17,29.15,29.15,53800.0,20.1548,20.1548,20.141,20.141,53800.0
2009-12-31 09:55:00,29.17,29.17,29.15,29.17,92900.0,20.1548,20.1548,20.141,20.1548,92900.0
2009-12-31 10:00:00,29.17,29.22,29.17,29.21,47400.0,20.1548,20.1894,20.1548,20.1825,47400.0
2009-12-31 10:05:00,29.22,29.26,29.21,29.25,167000.0,20.1894,20.217,20.1825,20.2101,167000.0
2009-12-31 10:10:00,29.24,29.26,29.17,29.2,91100.0,20.2032,20.217,20.1548,20.1756,91100.0
2009-12-31 10:15:00,29.2,29.23,29.19,29.23,89300.0,20.1756,20.1963,20.1687,20.1963,89300.0
2009-12-31 10:20:00,29.23,29.31,29.23,29.31,139100.0,20.1963,20.2516,20.1963,20.2516,139100.0
2009-12-31 10:25:00,29.3,29.31,29.29,29.29,115500.0,20.2447,20.2516,20.2377,20.2377,115500.0
2009-12-31 10:30:00,29.29,29.36,29.29,29.36,276100.0,20.2377,20.2861,20.2377,20.2861,276100.0
2009-12-31 10:35:00,29.35,29.36,29.34,29.34,106800.0,20.2792,20.2861,20.2723,20.2723,106800.0
2009-12-31 10:40:00,29.34,29.36,29.34,29.36,83500.0,20.2723,20.2861,20.2723,20.2861,83500.0
2009-12-31 10:45:00,29.36,29.36,29.35,29.35,16000.0,20.2861,20.2861,20.2792,20.2792,16000.0
2009-12-31 10:50:00,29.35,29.36,29.34,29.35,75200.0,20.2792,20.2861,20.2723,20.2792,75200.0
2009-12-31 10:55:00,29.35,29.37,29.35,29.36,67000.0,20.2792,20.293,20.2792,20.2861,67000.0
2009-12-31 11:00:00,29.37,29.37,29.3,29.35,113100.0,20.293,20.293,20.2447,20.2792,113100.0
2009-12-31 11:05:00,29.35,29.36,29.34,29.35,126000.0,20.2792,20.2861,20.2723,20.2792,126000.0
2009-12-31 11:10:00,29.35,29.36,29.34,29.34,102900.0,20.2792,20.2861,20.2723,20.2723,102900.0
2009-12-31 11:15:00,29.34,29.34,29.28,29.29,113500.0,20.2723,20.2723,20.2308,20.2377,113500.0
2009-12-31 11:20:00,29.29,29.3,29.29,29.29,19200.0,20.2377,20.2447,20.2377,20.2377,19200.0
2009-12-31 11:25:00,29.29,29.3,29.25,29.25,74900.0,20.2377,20.2447,20.2101,20.2101,74900.0
2009-12-31 11:30:00,29.25,29.26,29.22,29.22,22200.0,20.2101,20.217,20.1894,20.1894,22200.0
2009-12-31 11:35:00,29.22,29.23,29.11,29.14,480400.0,20.1894,20.1963,20.1134,20.1341,480400.0
2009-12-31 11:40:00,29.14,29.18,29.14,29.18,81200.0,20.1341,20.1617,20.1341,20.1617,81200.0
2009-12-31 11:45:00,29.18,29.2,29.17,29.2,73700.0,20.1617,20.1756,20.1548,20.1756,73700.0
2009-12-31 11:50:00,29.2,29.2,29.17,29.18,55200.0,20.1756,20.1756,20.1548,20.1617,55200.0
2009-12-31 11:55:00,29.17,29.18,29.15,29.15,36100.0,20.1548,20.1617,20.141,20.141,36100.0
2009-12-31 12:00:00,29.15,29.15,29.11,29.11,49100.0,20.141,20.141,20.1134,20.1134,49100.0
2009-12-31 12:05:00,29.11,29.11,29.08,29.08,45900.0,20.1134,20.1134,20.0926,20.0926,45900.0
2009-12-31 12:10:00,29.08,29.1,29.06,29.09,88200.0,20.0926,20.1065,20.0788,20.0996,88200.0
2009-12-31 12:15:00,29.09,29.09,29.05,29.05,44800.0,20.0996,20.0996,20.0719,20.0719,44800.0
2009-12-31 12:20:00,29.06,29.07,29.04,29.05,58400.0,20.0788,20.0857,20.065,20.0719,58400.0
2009-12-31 12:25:00,29.05,29.05,29.04,29.04,28900.0,20.0719,20.0719,20.065,20.065,28900.0
2009-12-31 12:30:00,29.05,29.05,29.04,29.05,20000.0,20.0719,20.0719,20.065,20.0719,20000.0
2009-12-31 12:35:00,29.05,29.05,29.04,29.05,28800.0,20.0719,20.0719,20.065,20.0719,28800.0
2009-12-31 12:40:00,29.05,29.08,29.02,29.08,100900.0,20.0719,20.0926,20.0512,20.0926,100900.0
2009-12-31 12:45:00,29.08,29.1,29.08,29.09,21300.0,20.0926,20.1065,20.0926,20.0996,21300.0
2009-12-31 12:50:00,29.1,29.12,29.09,29.12,19500.0,20.1065,20.1203,20.0996,20.1203,19500.0
2009-12-31 12:55:00,29.12,29.12,29.11,29.12,13900.0,20.1203,20.1203,20.1134,20.1203,13900.0
2009-12-31 13:00:00,29.11,29.12,29.07,29.07,58800.0,20.1134,20.1203,20.0857,20.0857,58800.0
2009-12-31 13:05:00,29.07,29.1,29.07,29.08,39900.0,20.0857,20.1065,20.0857,20.0926,39900.0
2009-12-31 13:10:00,29.07,29.08,29.07,29.08,11800.0,20.0857,20.0926,20.0857,20.0926,11800.0
2009-12-31 13:15:00,29.07,29.08,29.04,29.04,69300.0,20.0857,20.0926,20.065,20.065,69300.0
2009-12-31 13:20:00,29.05,29.07,29.05,29.07,23400.0,20.0719,20.0857,20.0719,20.0857,23400.0
2009-12-31 13:25:00,29.07,29.08,29.06,29.08,16800.0,20.0857,20.0926,20.0788,20.0926,16800.0
2009-12-31 13:30:00,29.08,29.09,29.07,29.08,19600.0,20.0926,20.0996,20.0857,20.0926,19600.0
2009-12-31 13:35:00,29.08,29.11,29.08,29.11,22000.0,20.0926,20.1134,20.0926,20.1134,22000.0
2009-12-31 13:40:00,29.11,29.11,29.1,29.1,9300.0,20.1134,20.1134,20.1065,20.1065,9300.0
2009-12-31 13:45:00,29.1,29.11,29.09,29.1,49800.0,20.1065,20.1134,20.0996,20.1065,49800.0
2009-12-31 13:50:00,29.1,29.11,29.09,29.09,76200.0,20.1065,20.1134,20.0996,20.0996,76200.0
2009-12-31 13:55:00,29.09,29.1,29.09,29.09,35000.0,20.0996,20.1065,20.0996,20.0996,35000.0
2009-12-31 14:00:00,29.1,29.1,29.09,29.09,17200.0,20.1065,20.1065,20.0996,20.0996,17200.0
2009-12-31 14:05:00,29.09,29.1,29.08,29.09,26200.0,20.0996,20.1065,20.0926,20.0996,26200.0
2009-12-31 14:10:00,29.08,29.1,29.08,29.1,26100.0,20.0926,20.1065,20.0926,20.1065,26100.0
2009-12-31 14:15:00,29.1,29.11,29.09,29.1,43600.0,20.1065,20.1134,20.0996,20.1065,43600.0
2009-12-31 14:20:00,29.1,29.1,29.09,29.1,26100.0,20.1065,20.1065,20.0996,20.1065,26100.0
2009-12-31 14:25:00,29.1,29.1,29.09,29.1,14700.0,20.1065,20.1065,20.0996,20.1065,14700.0
2009-12-31 14:30:00,29.1,29.11,29.09,29.09,86200.0,20.1065,20.1134,20.0996,20.0996,86200.0
2009-12-31 14:35:00,29.09,29.1,29.09,29.1,29100.0,20.0996,20.1065,20.0996,20.1065,29100.0
2009-12-31 14:40:00,29.1,29.1,29.09,29.1,51600.0,20.1065,20.1065,20.0996,20.1065,51600.0
2009-12-31 14:45:00,29.1,29.1,29.09,29.1,50600.0,20.1065,20.1065,20.0996,20.1065,50600.0
2009-12-31 14:50:00,29.1,29.11,29.09,29.11,33800.0,20.1065,20.1134,20.0996,20.1134,33800.0
2009-12-31 14:55:00,29.11,29.12,29.1,29.11,176400.0,20.1134,20.1203,20.1065,20.1134,176400.0
2009-12-31 15:00:00,29.12,29.13,29.12,29.13,38700.0,20.1203,20.1272,20.1203,20.1272,38700.0
2009-12-31 15:05:00,29.13,29.14,29.12,29.13,56100.0,20.1272,20.1341,20.1203,20.1272,56100.0
2009-12-31 15:10:00,29.13,29.13,29.1,29.11,41700.0,20.1272,20.1272,20.1065,20.1134,41700.0
2009-12-31 15:15:00,29.1,29.12,29.1,29.1,74400.0,20.1065,20.1203,20.1065,20.1065,74400.0
2009-12-31 15:20:00,29.1,29.11,29.1,29.1,25500.0,20.1065,20.1134,20.1065,20.1065,25500.0
2009-12-31 15:25:00,29.1,29.12,29.09,29.1,102000.0,20.1065,20.1203,20.0996,20.1065,102000.0
2009-12-31 15:30:00,29.1,29.1,29.06,29.07,86100.0,20.1065,20.1065,20.0788,20.0857,86100.0
2009-12-31 15:35:00,29.06,29.06,29.0,29.03,156400.0,20.0788,20.0788,20.0374,20.0581,156400.0
2009-12-31 15:40:00,29.02,29.03,28.99,29.0,161300.0,20.0512,20.0581,20.0305,20.0374,161300.0
2009-12-31 15:45:00,29.0,29.0,28.92,28.95,226700.0,20.0374,20.0374,19.9821,20.0028,226700.0
2009-12-31 15:50:00,28.94,28.97,28.94,28.96,319200.0,19.9959,20.0166,19.9959,20.0097,319200.0
2009-12-31 15:55:00,28.96,28.97,28.9,28.91,571700.0,20.0097,20.0166,19.9683,19.9752,571700.0
2010-01-04 09:30:00,29.15,29.15,28.95,28.99,532700.0,20.141,20.141,20.0028,20.0305,532700.0
2010-01-04 09:35:00,29.0,29.09,28.98,29.09,240000.0,20.0374,20.0996,20.0236,20.0996,240000.0
2010-01-04 09:40:00,29.09,29.13,28.99,29.04,279200.0,20.0996,20.1272,20.0305,20.065,279200.0
2010-01-04 09:45:00,29.05,29.09,28.92,28.93,295200.0,20.0719,20.0996,19.9821,19.989,295200.0
2010-01-04 09:50:00,28.93,28.96,28.93,28.95,145100.0,19.989,20.0097,19.989,20.0028,145100.0
2010-01-04 09:55:00,28.95,29.01,28.95,29.01,108200.0,20.0028,20.0443,20.0028,20.0443,108200.0
2010-01-04 10:00:00,29.0,29.02,28.93,28.94,203100.0,20.0374,20.0512,19.989,19.9959,203100.0
2010-01-04 10:05:00,28.94,28.95,28.88,28.91,205800.0,19.9959,20.0028,19.9545,19.9752,205800.0
2010-01-04 10:10:00,28.9,28.91,28.83,28.84,275400.0,19.9683,19.9752,19.9199,19.9268,275400.0
2010-01-04 10:15:00,28.84,28.87,28.83,28.83,101200.0,19.9268,19.9475,19.9199,19.9199,101200.0
2010-01-04 10:20:00,28.83,28.84,28.79,28.8,219700.0,19.9199,19.9268,19.8923,19.8992,219700.0
2010-01-04 10:25:00,28.8,28.9,28.79,28.89,160200.0,19.8992,19.9683,19.8923,19.9614,160200.0
2010-01-04 10:30:00,28.88,28.92,28.87,28.88,220500.0,19.9545,19.9821,19.9475,19.9545,220500.0
2010-01-04 10:35:00,28.88,28.91,28.87,28.88,126500.0,19.9545,19.9752,19.9475,19.9545,126500.0
2010-01-04 10:40:00,28.89,28.92,28.88,28.92,62200.0,19.9614,19.9821,19.9545,19.9821,62200.0
2010-01-04 10:45:00,28.92,28.92,28.89,28.91,68700.0,19.9821,19.9821,19.9614,19.9752,68700.0
2010-01-04 10:50:00,28.92,28.95,28.9,28.9,80300.0,19.9821,20.0028,19.9683,19.9683,80300.0
2010-01-04 10:55:00,28.91,28.92,28.87,28.88,95700.0,19.9752,19.9821,19.9475,19.9545,95700.0
2010-01-04 11:00:00,28.88,28.92,28.88,28.91,170700.0,19.9545,19.9821,19.9545,19.9752,170700.0
2010-01-04 11:05:00,28.91,28.92,28.89,28.9,80100.0,19.9752,19.9821,19.9614,19.9683,80100.0
2010-01-04 11:10:00,28.9,28.9,28.86,28.86,60800.0,19.9683,19.9683,19.9406,19.9406,60800.0
2010-01-04 11:15:00,28.87,28.88,28.84,28.85,116400.0,19.9475,19.9545,19.9268,19.9337,116400.0
2010-01-04 11:20:00,28.85,28.9,28.84,28.9,79100.0,19.9337,19.9683,19.9268,19.9683,79100.0
2010-01-04 11:25:00,28.9,28.9,28.82,28.82,77400.0,19.9683,19.9683,19.913,19.913,77400.0
2010-01-04 11:30:00,28.83,28.86,28.83,28.85,96200.0,19.9199,19.9406,19.9199,19.9337,96200.0
2010-01-04 11:35:00,28.85,28.86,28.81,28.82,63600.0,19.9337,19.9406,19.9061,19.913,63600.0
2010-01-04 11:40:00,28.81,28.82,28.78,28.79,158600.0,19.9061,19.913,19.8854,19.8923,158600.0
2010-01-04 11:45:00,28.78,28.84,28.77,28.83,123000.0,19.8854,19.9268,19.8785,19.9199,123000.0
2010-01-04 11:50:00,28.82,28.86,28.82,28.83,121600.0,19.913,19.9406,19.913,19.9199,121600.0
2010-01-04 11:55:00,28.83,28.85,28.82,28.83,98500.0,19.9199,19.9337,19.913,19.9199,98500.0
2010-01-04 12:00:00,28.83,28.83,28.8,28.81,58800.0,19.9199,19.9199,19.8992,19.9061,58800.0
2010-01-04 12:05:00,28.81,28.82,28.78,28.78,115300.0,19.9061,19.913,19.8854,19.8854,115300.0
2010-01-04 12:10:00,28.79,28.81,28.78,28.79,85900.0,19.8923,19.9061,19.8854,19.8923,85900.0
2010-01-04 12:15:00,28.8,28.8,28.79,28.8,48600.0,19.8992,19.8992,19.8923,19.8992,48600.0
2010-01-04 12:20:00,28.8,28.81,28.79,28.79,55600.0,19.8992,19.9061,19.8923,19.8923,55600.0
2010-01-04 12:25:00,28.79,28.81,28.78,28.81,124300.0,19.8923,19.9061,19.8854,19.9061,124300.0
2010-01-04 12:30:00,28.81,28.82,28.81,28.81,24600.0,19.9061,19.913,19.9061,19.9061,24600.0
2010-01-04 12:35:00,28.82,28.82,28.79,28.79,109400.0,19.913,19.913,19.8923,19.8923,109400.0
2010-01-04 12:40:00,28.8,28.86,28.78,28.8,61100.0,19.8992,19.9406,19.8854,19.8992,61100.0
2010-01-04 12:45:00,28.79,28.8,28.78,28.79,54000.0,19.8923,19.8992,19.8854,19.8923,54000.0
2010-01-04 12:50:00,28.79,28.79,28.75,28.76,72800.0,19.8923,19.8923,19.8646,19.8715,72800.0
2010-01-04 12:55:00,28.76,28.8,28.75,28.76,64800.0,19.8715,19.8992,19.8646,19.8715,64800.0
2010-01-04 13:00:00,28.77,28.78,28.75,28.78,74400.0,19.8785,19.8854,19.8646,19.8854,74400.0
2010-01-04 13:05:00,28.77,28.83,28.77,28.83,55900.0,19.8785,19.9199,19.8785,19.9199,55900.0
2010-01-04 13:10:00,28.83,28.83,28.8,28.8,113100.0,19.9199,19.9199,19.8992,19.8992,113100.0
2010-01-04 13:15:00,28.8,28.81,28.8,28.81,55900.0,19.8992,19.9061,19.8992,19.9061,55900.0
2010-01-04 13:20:00,28.81,28.81,28.8,28.81,39600.0,19.9061,19.9061,19.8992,19.9061,39600.0
2010-01-04 13:25:00,28.81,28.81,28.8,28.81,49400.0,19.9061,19.9061,19.8992,19.9061,49400.0
2010-01-04 13:30:00,28.8,28.81,28.8,28.81,29700.0,19.8992,19.9061,19.8992,19.9061,29700.0
2010-01-04 13:35:00,28.81,28.81,28.78,28.78,38500.0,19.9061,19.9061,19.8854,19.8854,38500.0
2010-01-04 13:40:00,28.79,28.79,28.78,28.79,17900.0,19.8923,19.8923,19.8854,19.8923,17900.0
2010-01-04 13:45:00,28.79,28.79,28.78,28.79,12500.0,19.8923,19.8923,19.8854,19.8923,12500.0
2010-01-04 13:50:00,28.78,28.79,28.72,28.73,97600.0,19.8854,19.8923,19.8439,19.8508,97600.0
2010-01-04 13:55:00,28.73,28.74,28.71,28.72,95600.0,19.8508,19.8577,19.837,19.8439,95600.0
2010-01-04 14:00:00,28.72,28.72,28.69,28.7,113800.0,19.8439,19.8439,19.8232,19.8301,113800.0
2010-01-04 14:05:00,28.7,28.71,28.67,28.7,123000.0,19.8301,19.837,19.8094,19.8301,123000.0
2010-01-04 14:10:00,28.71,28.71,28.69,28.69,60600.0,19.837,19.837,19.8232,19.8232,60600.0
2010-01-04 14:15:00,28.7,28.7,28.69,28.7,40600.0,19.8301,19.8301,19.8232,19.8301,40600.0
2010-01-04 14:20:00,28.69,28.7,28.68,28.68,73000.0,19.8232,19.8301,19.8163,19.8163,73000.0
2010-01-04 14:25:00,28.69,28.69,28.68,28.69,53200.0,19.8232,19.8232,19.8163,19.8232,53200.0
2010-01-04 14:30:00,28.68,28.74,28.68,28.72,87700.0,19.8163,19.8577,19.8163,19.8439,87700.0
2010-01-04 14:35:00,28.73,28.73,28.7,28.71,78700.0,19.8508,19.8508,19.8301,19.837,78700.0
2010-01-04 14:40:00,28.71,28.74,28.71,28.74,53500.0,19.837,19.8577,19.837,19.8577,53500.0
2010-01-04 14:45:00,28.74,28.77,28.73,28.76,50000.0,19.8577,19.8785,19.8508,19.8715,50000.0
2010-01-04 14:50:00,28.77,28.78,28.76,28.77,60800.0,19.8785,19.8854,19.8715,19.8785,60800.0
2010-01-04 14:55:00,28.78,28.78,28.77,28.77,34600.0,19.8854,19.8854,19.8785,19.8785,34600.0
2010-01-04 15:00:00,28.78,28.78,28.71,28.71,324400.0,19.8854,19.8854,19.837,19.837,324400.0
2010-01-04 15:05:00,28.72,28.72,28.69,28.69,116300.0,19.8439,19.8439,19.8232,19.8232,116300.0
2010-01-04 15:10:00,28.69,28.7,28.69,28.69,80500.0,19.8232,19.8301,19.8232,19.8232,80500.0
2010-01-04 15:15:00,28.69,28.7,28.66,28.66,173800.0,19.8232,19.8301,19.8024,19.8024,173800.0
2010-01-04 15:20:00,28.67,28.69,28.65,28.66,265400.0,19.8094,19.8232,19.7955,19.8024,265400.0
2010-01-04 15:25:00,28.67,28.67,28.65,28.66,84200.0,19.8094,19.8094,19.7955,19.8024,84200.0
2010-01-04 15:30:00,28.66,28.66,28.58,28.58,639700.0,19.8024,19.8024,19.7472,19.7472,639700.0
2010-01-04 15:35:00,28.58,28.63,28.55,28.61,529500.0,19.7472,19.7817,19.7264,19.7679,529500.0
2010-01-04 15:40:00,28.61,28.67,28.6,28.64,408600.0,19.7679,19.8094,19.761,19.7886,408600.0
2010-01-04 15:45:00,28.64,28.7,28.64,28.7,685900.0,19.7886,19.8301,19.7886,19.8301,685900.0
2010-01-04 15:50:00,28.7,28.7,28.66,28.68,742800.0,19.8301,19.8301,19.8024,19.8163,742800.0
2010-01-04 15:55:00,28.69,28.69,28.66,28.67,925000.0,19.8232,19.8232,19.8024,19.8094,925000.0
2010-01-05 09:30:00,28.73,28.79,28.64,28.67,276200.0,19.8508,19.8923,19.7886,19.8094,276200.0
2010-01-05 09:35:00,28.67,28.74,28.58,28.59,376900.0,19.8094,19.8577,19.7472,19.7541,376900.0
2010-01-05 09:40:00,28.59,28.62,28.56,28.59,199000.0,19.7541,19.7748,19.7334,19.7541,199000.0
2010-01-05 09:45:00,28.58,28.58,28.48,28.5,456400.0,19.7472,19.7472,19.6781,19.6919,456400.0
2010-01-05 09:50:00,28.5,28.52,28.47,28.5,307600.0,19.6919,19.7057,19.6712,19.6919,307600.0
2010-01-05 09:55:00,28.5,28.51,28.46,28.5,225700.0,19.6919,19.6988,19.6643,19.6919,225700.0
2010-01-05 10:00:00,28.5,28.51,28.29,28.48,461100.0,19.6919,19.6988,19.5468,19.6781,461100.0
2010-01-05 10:05:00,28.48,28.52,28.47,28.5,266700.0,19.6781,19.7057,19.6712,19.6919,266700.0
2010-01-05 10:10:00,28.51,28.56,28.5,28.55,187100.0,19.6988,19.7334,19.6919,19.7264,187100.0
2010-01-05 10:15:00,28.54,28.56,28.54,28.56,156600.0,19.7195,19.7334,19.7195,19.7334,156600.0
2010-01-05 10:20:00,28.56,28.65,28.55,28.6,266800.0,19.7334,19.7955,19.7264,19.761,266800.0
2010-01-05 10:25:00,28.6,28.68,28.59,28.68,291100.0,19.761,19.8163,19.7541,19.8163,291100.0
2010-01-05 10:30:00,28.67,28.75,28.67,28.75,248500.0,19.8094,19.8646,19.8094,19.8646,248500.0
2010-01-05 10:35:00,28.73,28.82,28.73,28.81,229000.0,19.8508,19.913,19.8508,19.9061,229000.0
2010-01-05 10:40:00,28.81,28.84,28.8,28.83,161900.0,19.9061,19.9268,19.8992,19.9199,161900.0
2010-01-05 10:45:00,28.82,28.83,28.76,28.76,269600.0,19.913,19.9199,19.8715,19.8715,269600.0
2010-01-05 10:50:00,28.76,28.83,28.73,28.82,267700.0,19.8715,19.9199,19.8508,19.913,267700.0
2010-01-05 10:55:00,28.82,28.84,28.78,28.83,268500.0,19.913,19.9268,19.8854,19.9199,268500.0
2010-01-05 11:00:00,28.83,28.94,28.81,28.92,552600.0,19.9199,19.9959,19.9061,19.9821,552600.0
2010-01-05 11:05:00,28.92,28.96,28.92,28.96,181000.0,19.9821,20.0097,19.9821,20.0097,181000.0
2010-01-05 11:10:00,28.95,28.97,28.95,28.96,210100.0,20.0028,20.0166,20.0028,20.0097,210100.0
2010-01-05 11:15:00,28.95,28.96,28.9,28.91,593200.0,20.0028,20.0097,19.9683,19.9752,593200.0
2010-01-05 11:20:00,28.91,28.93,28.89,28.91,157800.0,19.9752,19.989,19.9614,19.9752,157800.0
2010-01-05 11:25:00,28.91,28.93,28.86,28.9,303500.0,19.9752,19.989,19.9406,19.9683,303500.0
2010-01-05 11:30:00,28.91,28.91,28.87,28.87,292200.0,19.9752,19.9752,19.9475,19.9475,292200.0
2010-01-05 11:35:00,28.87,28.87,28.81,28.83,388400.0,19.9475,19.9475,19.9061,19.9199,388400.0
2010-01-05 11:40:00,28.82,28.87,28.81,28.87,141200.0,19.913,19.9475,19.9061,19.9475,141200.0
2010-01-05 11:45:00,28.87,28.89,28.85,28.87,141600.0,19.9475,19.9614,19.9337,19.9475,141600.0
2010-01-05 11:50:00,28.87,28.88,28.84,28.85,196900.0,19.9475,19.9545,19.9268,19.9337,196900.0
2010-01-05 11:55:00,28.85,28.86,28.84,28.85,135900.0,19.9337,19.9406,19.9268,19.9337,135900.0
2010-01-05 12:00:00,28.84,28.86,28.83,28.86,155500.0,19.9268,19.9406,19.9199,19.9406,155500.0
2010-01-05 12:05:00,28.86,28.91,28.85,28.89,153400.0,19.9406,19.9752,19.9337,19.9614,153400.0
2010-01-05 12:10:00,28.89,28.92,28.87,28.91,83100.0,19.9614,19.9821,19.9475,19.9752,83100.0
2010-01-05 12:15:00,28.91,28.92,28.87,28.87,40300.0,19.9752,19.9821,19.9475,19.9475,40300.0
2010-01-05 12:20:00,28.87,28.88,28.85,28.85,30900.0,19.9475,19.9545,19.9337,19.9337,30900.0
2010-01-05 12:25:00,28.85,28.91,28.85,28.9,131600.0,19.9337,19.9752,19.9337,19.9683,131600.0
2010-01-05 12:30:00,28.91,28.92,28.86,28.87,136500.0,19.9752,19.9821,19.9406,19.9475,136500.0
2010-01-05 12:35:00,28.88,28.9,28.88,28.89,110800.0,19.9545,19.9683,19.9545,19.9614,110800.0
2010-01-05 12:40:00,28.9,28.9,28.87,28.9,99300.0,19.9683,19.9683,19.9475,19.9683,99300.0
2010-01-05 12:45:00,28.9,28.91,28.87,28.89,146000.0,19.9683,19.9752,19.9475,19.9614,146000.0
2010-01-05 12:50:00,28.9,28.94,28.89,28.93,129000.0,19.9683,19.9959,19.9614,19.989,129000.0
2010-01-05 12:55:00,28.94,28.97,28.93,28.94,141700.0,19.9959,20.0166,19.989,19.9959,141700.0
2010-01-05 13:00:00,28.95,28.97,28.94,28.95,158600.0,20.0028,20.0166,19.9959,20.0028,158600.0
2010-01-05 13:05:00,28.95,28.95,28.93,28.94,132600.0,20.0028,20.0028,19.989,19.9959,132600.0
2010-01-05 13:10:00,28.93,28.94,28.87,28.9,202200.0,19.989,19.9959,19.9475,19.9683,202200.0
2010-01-05 13:15:00,28.9,28.92,28.88,28.9,162300.0,19.9683,19.9821,19.9545,19.9683,162300.0
2010-01-05 13:20:00,28.91,28.91,28.85,28.86,214500.0,19.9752,19.9752,19.9337,19.9406,214500.0
2010-01-05 13:25:00,28.87,28.88,28.85,28.86,171800.0,19.9475,19.9545,19.9337,19.9406,171800.0
2010-01-05 13:30:00,28.87,28.9,28.85,28.9,175100.0,19.9475,19.9683,19.9337,19.9683,175100.0
2010-01-05 13:35:00,28.9,28.91,28.88,28.91,145300.0,19.9683,19.9752,19.9545,19.9752,145300.0
2010-01-05 13:40:00,28.9,28.98,28.9,28.93,141700.0,19.9683,20.0236,19.9683,19.989,141700.0
2010-01-05 13:45:00,28.93,28.99,28.93,28.96,224100.0,19.989,20.0305,19.989,20.0097,224100.0
2010-01-05 13:50:00,28.96,28.96,28.91,28.92,311800.0,20.0097,20.0097,19.9752,19.9821,311800.0
2010-01-05 13:55:00,28.92,28.93,28.9,28.9,26500.0,19.9821,19.989,19.9683,19.9683,26500.0
2010-01-05 14:00:00,28.91,28.92,28.9,28.9,59600.0,19.9752,19.9821,19.9683,19.9683,59600.0
2010-01-05 14:05:00,28.9,28.92,28.89,28.89,102600.0,19.9683,19.9821,19.9614,19.9614,102600.0
2010-01-05 14:10:00,28.9,28.9,28.87,28.87,63700.0,19.9683,19.9683,19.9475,19.9475,63700.0
2010-01-05 14:15:00,28.87,28.89,28.85,28.85,93700.0,19.9475,19.9614,19.9337,19.9337,93700.0
2010-01-05 14:20:00,28.85,28.86,28.84,28.85,48400.0,19.9337,19.9406,19.9268,19.9337,48400.0
2010-01-05 14:25:00,28.85,28.88,28.84,28.88,111300.0,19.9337,19.9545,19.9268,19.9545,111300.0
2010-01-05 14:30:00,28.88,28.89,28.88,28.89,32800.0,19.9545,19.9614,19.9545,19.9614,32800.0
2010-01-05 14:35:00,28.89,28.9,28.87,28.87,113300.0,19.9614,19.9683,19.9475,19.9475,113300.0
2010-01-05 14:40:00,28.87,28.88,28.86,28.87,44900.0,19.9475,19.9545,19.9406,19.9475,44900.0
2010-01-05 14:45:00,28.87,28.87,28.85,28.87,57100.0,19.9475,19.9475,19.9337,19.9475,57100.0
2010-01-05 14:50:00,28.87,28.87,28.84,28.84,66700.0,19.9475,19.9475,19.9268,19.9268,66700.0
2010-01-05 14:55:00,28.85,28.85,28.84,28.84,16500.0,19.9337,19.9337,19.9268,19.9268,16500.0
2010-01-05 15:00:00,28.84,28.88,28.84,28.87,109600.0,19.9268,19.9545,19.9268,19.9475,109600.0
2010-01-05 15:05:00,28.87,28.89,28.85,28.86,97800.0,19.9475,19.9614,19.9337,19.9406,97800.0
2010-01-05 15:10:00,28.86,28.88,28.85,28.88,43700.0,19.9406,19.9545,19.9337,19.9545,43700.0
2010-01-05 15:15:00,28.88,28.88,28.87,28.87,25900.0,19.9545,19.9545,19.9475,19.9475,25900.0
2010-01-05 15:20:00,28.88,28.9,28.87,28.9,84400.0,19.9545,19.9683,19.9475,19.9683,84400.0
2010-01-05 15:25:00,28.9,28.9,28.89,28.89,86400.0,19.9683,19.9683,19.9614,19.9614,86400.0
2010-01-05 15:30:00,28.9,28.9,28.89,28.9,89900.0,19.9683,19.9683,19.9614,19.9683,89900.0
2010-01-05 15:35:00,28.89,28.9,28.88,28.88,132400.0,19.9614,19.9683,19.9545,19.9545,132400.0
2010-01-05 15:40:00,28.89,28.9,28.86,28.86,268000.0,19.9614,19.9683,19.9406,19.9406,268000.0
2010-01-05 15:45:00,28.86,28.88,28.85,28.88,132300.0,19.9406,19.9545,19.9337,19.9545,132300.0
2010-01-05 15:50:00,28.88,28.9,28.87,28.88,299100.0,19.9545,19.9683,19.9475,19.9545,299100.0
2010-01-05 15:55:00,28.88,28.88,28.84,28.87,822800.0,19.9545,19.9545,19.9268,19.9475,822800.0
2010-01-06 09:30:00,28.88,28.88,28.7,28.85,226300.0,19.9545,19.9545,19.8301,19.9337,226300.0
2010-01-06 09:35:00,28.86,28.96,28.86,28.86,130500.0,19.9406,20.0097,19.9406,19.9406,130500.0
2010-01-06 09:40:00,28.86,28.98,28.84,28.96,180600.0,19.9406,20.0236,19.9268,20.0097,180600.0
2010-01-06 09:45:00,28.97,28.98,28.92,28.94,134200.0,20.0166,20.0236,19.9821,19.9959,134200.0
2010-01-06 09:50:00,28.94,29.0,28.92,28.98,104800.0,19.9959,20.0374,19.9821,20.0236,104800.0
2010-01-06 09:55:00,28.98,28.99,28.92,28.93,61600.0,20.0236,20.0305,19.9821,19.989,61600.0
2010-01-06 10:00:00,28.93,29.0,28.92,28.99,129100.0,19.989,20.0374,19.9821,20.0305,129100.0
2010-01-06 10:05:00,28.99,29.0,28.93,28.99,163800.0,20.0305,20.0374,19.989,20.0305,163800.0
2010-01-06 10:10:00,28.99,28.99,28.93,28.98,175600.0,20.0305,20.0305,19.989,20.0236,175600.0
2010-01-06 10:15:00,28.97,28.99,28.94,28.97,93500.0,20.0166,20.0305,19.9959,20.0166,93500.0
2010-01-06 10:20:00,28.96,28.98,28.95,28.96,78400.0,20.0097,20.0236,20.0028,20.0097,78400.0
2010-01-06 10:25:00,28.96,29.0,28.96,28.98,115100.0,20.0097,20.0374,20.0097,20.0236,115100.0
2010-01-06 10:30:00,28.98,28.99,28.95,28.96,145000.0,20.0236,20.0305,20.0028,20.0097,145000.0
2010-01-06 10:35:00,28.95,28.98,28.95,28.95,69000.0,20.0028,20.0236,20.0028,20.0028,69000.0
2010-01-06 10:40:00,28.95,28.95,28.92,28.93,27500.0,20.0028,20.0028,19.9821,19.989,27500.0
2010-01-06 10:45:00,28.93,28.93,28.92,28.92,28100.0,19.989,19.989,19.9821,19.9821,28100.0
2010-01-06 10:50:00,28.92,28.92,28.87,28.88,79100.0,19.9821,19.9821,19.9475,19.9545,79100.0
2010-01-06 10:55:00,28.88,28.91,28.87,28.9,62600.0,19.9545,19.9752,19.9475,19.9683,62600.0
2010-01-06 11:00:00,28.91,28.93,28.88,28.91,75300.0,19.9752,19.989,19.9545,19.9752,75300.0
2010-01-06 11:05:00,28.91,28.97,28.9,28.96,47800.0,19.9752,20.0166,19.9683,20.0097,47800.0
2010-01-06 11:10:00,28.97,28.99,28.96,28.96,48700.0,20.0166,20.0305,20.0097,20.0097,48700.0
2010-01-06 11:15:00,28.97,28.98,28.95,28.95,40900.0,20.0166,20.0236,20.0028,20.0028,40900.0
2010-01-06 11:20:00,28.96,28.97,28.91,28.91,85500.0,20.0097,20.0166,19.9752,19.9752,85500.0
2010-01-06 11:25:00,28.91,28.93,28.91,28.93,32400.0,19.9752,19.989,19.9752,19.989,32400.0
2010-01-06 11:30:00,28.93,28.95,28.91,28.92,70700.0,19.989,20.0028,19.9752,19.9821,70700.0
2010-01-06 11:35:00,28.91,28.95,28.91,28.93,94000.0,19.9752,20.0028,19.9752,19.989,94000.0
2010-01-06 11:40:00,28.92,28.93,28.92,28.92,20200.0,19.9821,19.989,19.9821,19.9821,20200.0
2010-01-06 11:45:00,28.93,28.95,28.92,28.94,84100.0,19.989,20.0028,19.9821,19.9959,84100.0
2010-01-06 11:50:00,28.95,28.96,28.92,28.92,54400.0,20.0028,20.0097,19.9821,19.9821,54400.0
2010-01-06 11:55:00,28.93,28.94,28.9,28.91,55300.0,19.989,19.9959,19.9683,19.9752,55300.0
2010-01-06 12:00:00,28.91,28.92,28.9,28.9,43700.0,19.9752,19.9821,19.9683,19.9683,43700.0
2010-01-06 12:05:00,28.9,28.91,28.87,28.88,81800.0,19.9683,19.9752,19.9475,19.9545,81800.0
2010-01-06 12:10:00,28.88,28.89,28.82,28.83,56000.0,19.9545,19.9614,19.913,19.9199,56000.0
2010-01-06 12:15:00,28.82,28.86,28.81,28.83,72600.0,19.913,19.9406,19.9061,19.9199,72600.0
2010-01-06 12:20:00,28.83,28.85,28.82,28.84,51400.0,19.9199,19.9337,19.913,19.9268,51400.0
2010-01-06 12:25:00,28.84,28.84,28.8,28.81,69500.0,19.9268,19.9268,19.8992,19.9061,69500.0
2010-01-06 12:30:00,28.8,28.82,28.79,28.82,50700.0,19.8992,19.913,19.8923,19.913,50700.0
2010-01-06 12:35:00,28.82,28.82,28.81,28.82,20800.0,19.913,19.913,19.9061,19.913,20800.0
2010-01-06 12:40:00,28.82,28.82,28.81,28.81,26700.0,19.913,19.913,19.9061,19.9061,26700.0
2010-01-06 12:45:00,28.82,28.82,28.8,28.81,43700.0,19.913,19.913,19.8992,19.9061,43700.0
2010-01-06 12:50:00,28.81,28.83,28.8,28.83,93900.0,19.9061,19.9199,19.8992,19.9199,93900.0
2010-01-06 12:55:00,28.83,28.86,28.82,28.86,135300.0,19.9199,19.9406,19.913,19.9406,135300.0
2010-01-06 13:00:00,28.86,28.93,28.86,28.92,127700.0,19.9406,19.989,19.9406,19.9821,127700.0
2010-01-06 13:05:00,28.91,28.92,28.86,28.88,127600.0,19.9752,19.9821,19.9406,19.9545,127600.0
2010-01-06 13:10:00,28.88,28.88,28.87,28.88,33500.0,19.9545,19.9545,19.9475,19.9545,33500.0
2010-01-06 13:15:00,28.88,28.9,28.88,28.89,71700.0,19.9545,19.9683,19.9545,19.9614,71700.0
2010-01-06 13:20:00,28.89,28.91,28.88,28.9,53500.0,19.9614,19.9752,19.9545,19.9683,53500.0
2010-01-06 13:25:00,28.9,28.9,28.89,28.89,28800.0,19.9683,19.9683,19.9614,19.9614,28800.0
2010-01-06 13:30:00,28.9,28.9,28.86,28.86,48600.0,19.9683,19.9683,19.9406,19.9406,48600.0
2010-01-06 13:35:00,28.86,28.88,28.85,28.87,69700.0,19.9406,19.9545,19.9337,19.9475,69700.0
2010-01-06 13:40:00,28.86,28.88,28.86,28.86,73800.0,19.9406,19.9545,19.9406,19.9406,73800.0
2010-01-06 13:45:00,28.86,28.88,28.83,28.84,88400.0,19.9406,19.9545,19.9199,19.9268,88400.0
2010-01-06 13:50:00,28.83,28.87,28.81,28.83,143400.0,19.9199,19.9475,19.9061,19.9199,143400.0
2010-01-06 13:55:00,28.83,28.83,28.8,28.81,75500.0,19.9199,19.9199,19.8992,19.9061,75500.0
2010-01-06 14:00:00,28.81,28.85,28.81,28.81,91100.0,19.9061,19.9337,19.9061,19.9061,91100.0
2010-01-06 14:05:00,28.82,28.87,28.81,28.87,68100.0,19.913,19.9475,19.9061,19.9475,68100.0
2010-01-06 14:10:00,28.86,28.88,28.82,28.82,139800.0,19.9406,19.9545,19.913,19.913,139800.0
2010-01-06 14:15:00,28.82,28.85,28.82,28.85,67300.0,19.913,19.9337,19.913,19.9337,67300.0
2010-01-06 14:20:00,28.85,28.86,28.83,28.85,158500.0,19.9337,19.9406,19.9199,19.9337,158500.0
2010-01-06 14:25:00,28.85,28.86,28.82,28.84,191100.0,19.9337,19.9406,19.913,19.9268,191100.0
2010-01-06 14:30:00,28.84,28.86,28.84,28.84,71200.0,19.9268,19.9406,19.9268,19.9268,71200.0
2010-01-06 14:35:00,28.85,28.88,28.84,28.84,131800.0,19.9337,19.9545,19.9268,19.9268,131800.0
2010-01-06 14:40:00,28.84,28.87,28.84,28.85,70200.0,19.9268,19.9475,19.9268,19.9337,70200.0
2010-01-06 14:45:00,28.85,28.85,28.83,28.83,31700.0,19.9337,19.9337,19.9199,19.9199,31700.0
2010-01-06 14:50:00,28.83,28.84,28.82,28.83,25000.0,19.9199,19.9268,19.913,19.9199,25000.0
2010-01-06 14:55:00,28.83,28.83,28.8,28.81,72900.0,19.9199,19.9199,19.8992,19.9061,72900.0
2010-01-06 15:00:00,28.8,28.82,28.78,28.79,116100.0,19.8992,19.913,19.8854,19.8923,116100.0
2010-01-06 15:05:00,28.79,28.8,28.77,28.78,91300.0,19.8923,19.8992,19.8785,19.8854,91300.0
2010-01-06 15:10:00,28.78,28.81,28.77,28.81,82400.0,19.8854,19.9061,19.8785,19.9061,82400.0
2010-01-06 15:15:00,28.8,28.81,28.76,28.76,162400.0,19.8992,19.9061,19.8715,19.8715,162400.0
2010-01-06 15:20:00,28.76,28.8,28.75,28.79,70900.0,19.8715,19.8992,19.8646,19.8923,70900.0
2010-01-06 15:25:00,28.78,28.79,28.76,28.77,107700.0,19.8854,19.8923,19.8715,19.8785,107700.0
2010-01-06 15:30:00,28.77,28.78,28.77,28.78,52200.0,19.8785,19.8854,19.8785,19.8854,52200.0
2010-01-06 15:35:00,28.78,28.81,28.77,28.8,158000.0,19.8854,19.9061,19.8785,19.8992,158000.0
2010-01-06 15:40:00,28.8,28.82,28.75,28.75,326500.0,19.8992,19.913,19.8646,19.8646,326500.0
2010-01-06 15:45:00,28.75,28.76,28.73,28.75,474200.0,19.8646,19.8715,19.8508,19.8646,474200.0
2010-01-06 15:50:00,28.75,28.77,28.74,28.75,346100.0,19.8646,19.8785,19.8577,19.8646,346100.0
2010-01-06 15:55:00,28.75,28.78,28.75,28.78,621700.0,19.8646,19.8854,19.8646,19.8854,621700.0
2010-01-07 09:30:00,28.86,28.9,28.73,28.77,440900.0,19.9406,19.9683,19.8508,19.8785,440900.0
2010-01-07 09:35:00,28.78,29.02,28.78,29.01,459200.0,19.8854,20.0512,19.8854,20.0443,459200.0
2010-01-07 09:40:00,29.0,29.06,28.96,29.04,192100.0,20.0374,20.0788,20.0097,20.065,192100.0
2010-01-07 09:45:00,29.04,29.06,29.0,29.01,173500.0,20.065,20.0788,20.0374,20.0443,173500.0
2010-01-07 09:50:00,29.02,29.04,28.91,28.93,207700.0,20.0512,20.065,19.9752,19.989,207700.0
2010-01-07 09:55:00,28.92,28.94,28.84,28.87,249800.0,19.9821,19.9959,19.9268,19.9475,249800.0
2010-01-07 10:00:00,28.87,28.9,28.85,28.89,170000.0,19.9475,19.9683,19.9337,19.9614,170000.0
2010-01-07 10:05:00,28.89,28.93,28.87,28.92,128200.0,19.9614,19.989,19.9475,19.9821,128200.0
2010-01-07 10:10:00,28.93,28.95,28.91,28.91,85000.0,19.989,20.0028,19.9752,19.9752,85000.0
2010-01-07 10:15:00,28.91,28.93,28.91,28.91,123900.0,19.9752,19.989,19.9752,19.9752,123900.0
2010-01-07 10:20:00,28.9,28.91,28.82,28.82,188900.0,19.9683,19.9752,19.913,19.913,188900.0
2010-01-07 10:25:00,28.82,28.86,28.82,28.84,144200.0,19.913,19.9406,19.913,19.9268,144200.0
2010-01-07 10:30:00,28.83,28.91,28.83,28.91,130900.0,19.9199,19.9752,19.9199,19.9752,130900.0
2010-01-07 10:35:00,28.91,29.0,28.9,28.99,312400.0,19.9752,20.0374,19.9683,20.0305,312400.0
2010-01-07 10:40:00,29.0,29.0,28.95,28.99,87800.0,20.0374,20.0374,20.0028,20.0305,87800.0
2010-01-07 10:45:00,28.99,29.08,28.99,29.08,202100.0,20.0305,20.0926,20.0305,20.0926,202100.0
2010-01-07 10:50:00,29.08,29.09,29.05,29.07,242700.0,20.0926,20.0996,20.0719,20.0857,242700.0
2010-01-07 10:55:00,29.06,29.13,29.06,29.06,261600.0,20.0788,20.1272,20.0788,20.0788,261600.0
2010-01-07 11:00:00,29.06,29.11,29.06,29.06,134600.0,20.0788,20.1134,20.0788,20.0788,134600.0
2010-01-07 11:05:00,29.07,29.07,29.03,29.06,130100.0,20.0857,20.0857,20.0581,20.0788,130100.0
2010-01-07 11:10:00,29.06,29.07,28.99,28.99,121100.0,20.0788,20.0857,20.0305,20.0305,121100.0
2010-01-07 11:15:00,28.99,29.0,28.94,28.94,73000.0,20.0305,20.0374,19.9959,19.9959,73000.0
2010-01-07 11:20:00,28.94,28.95,28.92,28.95,70200.0,19.9959,20.0028,19.9821,20.0028,70200.0
2010-01-07 11:25:00,28.94,28.95,28.91,28.91,136500.0,19.9959,20.0028,19.9752,19.9752,136500.0
2010-01-07 11:30:00,28.92,29.0,28.92,28.99,167800.0,19.9821,20.0374,19.9821,20.0305,167800.0
2010-01-07 11:35:00,28.99,28.99,28.94,28.95,117400.0,20.0305,20.0305,19.9959,20.0028,117400.0
2010-01-07 11:40:00,28.95,28.99,28.93,28.99,84900.0,20.0028,20.0305,19.989,20.0305,84900.0
2010-01-07 11:45:00,28.99,29.0,28.96,28.98,101500.0,20.0305,20.0374,20.0097,20.0236,101500.0
2010-01-07 11:50:00,28.98,28.99,28.94,28.94,122200.0,20.0236,20.0305,19.9959,19.9959,122200.0
2010-01-07 11:55:00,28.94,28.95,28.9,28.91,57500.0,19.9959,20.0028,19.9683,19.9752,57500.0
2010-01-07 12:00:00,28.9,28.91,28.88,28.88,68300.0,19.9683,19.9752,19.9545,19.9545,68300.0
2010-01-07 12:05:00,28.89,28.91,28.88,28.88,33200.0,19.9614,19.9752,19.9545,19.9545,33200.0
2010-01-07 12:10:00,28.88,28.92,28.88,28.91,120300.0,19.9545,19.9821,19.9545,19.9752,120300.0
2010-01-07 12:15:00,28.91,28.95,28.91,28.94,145800.0,19.9752,20.0028,19.9752,19.9959,145800.0
2010-01-07 12:20:00,28.94,28.97,28.94,28.96,174100.0,19.9959,20.0166,19.9959,20.0097,174100.0
2010-01-07 12:25:00,28.96,28.98,28.94,28.97,120700.0,20.0097,20.0236,19.9959,20.0166,120700.0
2010-01-07 12:30:00,28.97,29.0,28.95,29.0,174500.0,20.0166,20.0374,20.0028,20.0374,174500.0
2010-01-07 12:35:00,29.0,29.0,28.94,28.95,106200.0,20.0374,20.0374,19.9959,20.0028,106200.0
2010-01-07 12:40:00,28.95,28.96,28.92,28.96,100300.0,20.0028,20.0097,19.9821,20.0097,100300.0
2010-01-07 12:45:00,28.95,28.99,28.94,28.94,100800.0,20.0028,20.0305,19.9959,19.9959,100800.0
2010-01-07 12:50:00,28.94,28.98,28.94,28.98,70200.0,19.9959,20.0236,19.9959,20.0236,70200.0
2010-01-07 12:55:00,28.97,28.99,28.96,28.96,95600.0,20.0166,20.0305,20.0097,20.0097,95600.0
2010-01-07 13:00:00,28.96,29.01,28.96,29.0,115500.0,20.0097,20.0443,20.0097,20.0374,115500.0
2010-01-07 13:05:00,29.0,29.01,28.99,29.0,94400.0,20.0374,20.0443,20.0305,20.0374,94400.0
2010-01-07 13:10:00,29.0,29.01,29.0,29.01,24500.0,20.0374,20.0443,20.0374,20.0443,24500.0
2010-01-07 13:15:00,29.0,29.01,29.0,29.0,25900.0,20.0374,20.0443,20.0374,20.0374,25900.0
2010-01-07 13:20:00,29.01,29.01,29.0,29.0,20500.0,20.0443,20.0443,20.0374,20.0374,20500.0
2010-01-07 13:25:00,29.0,29.01,29.0,29.0,24200.0,20.0374,20.0443,20.0374,20.0374,24200.0
2010-01-07 13:30:00,29.01,29.01,29.0,29.0,25400.0,20.0443,20.0443,20.0374,20.0374,25400.0
2010-01-07 13:35:00,29.0,29.01,29.0,29.01,33500.0,20.0374,20.0443,20.0374,20.0443,33500.0
2010-01-07 13:40:00,29.0,29.01,29.0,29.01,68300.0,20.0374,20.0443,20.0374,20.0443,68300.0
2010-01-07 13:45:00,29.0,29.01,29.0,29.0,24700.0,20.0374,20.0443,20.0374,20.0374,24700.0
2010-01-07 13:50:00,29.0,29.01,29.0,29.0,40100.0,20.0374,20.0443,20.0374,20.0374,40100.0
2010-01-07 13:55:00,29.01,29.01,29.0,29.0,60200.0,20.0443,20.0443,20.0374,20.0374,60200.0
2010-01-07 14:00:00,29.0,29.04,29.0,29.0,178500.0,20.0374,20.065,20.0374,20.0374,178500.0
2010-01-07 14:05:00,29.0,29.01,29.0,29.0,28100.0,20.0374,20.0443,20.0374,20.0374,28100.0
2010-01-07 14:10:00,29.0,29.01,29.0,29.0,89700.0,20.0374,20.0443,20.0374,20.0374,89700.0
2010-01-07 14:15:00,29.01,29.01,29.0,29.0,33700.0,20.0443,20.0443,20.0374,20.0374,33700.0
2010-01-07 14:20:00,29.0,29.03,29.0,29.01,101200.0,20.0374,20.0581,20.0374,20.0443,101200.0
2010-01-07 14:25:00,29.01,29.02,29.0,29.0,47400.0,20.0443,20.0512,20.0374,20.0374,47400.0
2010-01-07 14:30:00,29.01,29.06,29.0,29.05,100500.0,20.0443,20.0788,20.0374,20.0719,100500.0
2010-01-07 14:35:00,29.06,29.12,29.05,29.11,256200.0,20.0788,20.1203,20.0719,20.1134,256200.0
2010-01-07 14:40:00,29.11,29.15,29.1,29.13,127500.0,20.1134,20.141,20.1065,20.1272,127500.0
2010-01-07 14:45:00,29.14,29.17,29.13,29.17,122200.0,20.1341,20.1548,20.1272,20.1548,122200.0
2010-01-07 14:50:00,29.17,29.22,29.16,29.22,214000.0,20.1548,20.1894,20.1479,20.1894,214000.0
2010-01-07 14:55:00,29.21,29.22,29.14,29.14,105800.0,20.1825,20.1894,20.1341,20.1341,105800.0
2010-01-07 15:00:00,29.15,29.15,29.06,29.1,242500.0,20.141,20.141,20.0788,20.1065,242500.0
2010-01-07 15:05:00,29.1,29.14,29.09,29.11,187200.0,20.1065,20.1341,20.0996,20.1134,187200.0
2010-01-07 15:10:00,29.11,29.12,29.09,29.11,95500.0,20.1134,20.1203,20.0996,20.1134,95500.0
2010-01-07 15:15:00,29.11,29.11,29.09,29.1,193900.0,20.1134,20.1134,20.0996,20.1065,193900.0
2010-01-07 15:20:00,29.1,29.13,29.09,29.13,128200.0,20.1065,20.1272,20.0996,20.1272,128200.0
2010-01-07 15:25:00,29.13,29.13,29.11,29.12,89000.0,20.1272,20.1272,20.1134,20.1203,89000.0
2010-01-07 15:30:00,29.12,29.13,29.1,29.11,144500.0,20.1203,20.1272,20.1065,20.1134,144500.0
2010-01-07 15:35:00,29.11,29.21,29.1,29.19,414400.0,20.1134,20.1825,20.1065,20.1687,414400.0
2010-01-07 15:40:00,29.19,29.2,29.17,29.17,182900.0,20.1687,20.1756,20.1548,20.1548,182900.0
2010-01-07 15:45:00,29.17,29.18,29.16,29.16,253400.0,20.1548,20.1617,20.1479,20.1479,253400.0
2010-01-07 15:50:00,29.16,29.16,29.1,29.1,306100.0,20.1479,20.1479,20.1065,20.1065,306100.0
2010-01-07 15:55:00,29.1,29.15,29.1,29.13,690100.0,20.1065,20.141,20.1065,20.1272,690100.0
2010-01-08 09:30:00,29.0,29.24,29.0,29.16,301000.0,20.0374,20.2032,20.0374,20.1479,301000.0
2010-01-08 09:35:00,29.17,29.18,28.94,28.98,370500.0,20.1548,20.1617,19.9959,20.0236,370500.0
2010-01-08 09:40:00,28.98,29.01,28.82,28.82,275500.0,20.0236,20.0443,19.913,19.913,275500.0
2010-01-08 09:45:00,28.82,28.88,28.79,28.84,185300.0,19.913,19.9545,19.8923,19.9268,185300.0
2010-01-08 09:50:00,28.84,28.84,28.79,28.8,186300.0,19.9268,19.9268,19.8923,19.8992,186300.0
2010-01-08 09:55:00,28.79,28.99,28.74,28.98,532100.0,19.8923,20.0305,19.8577,20.0236,532100.0
2010-01-08 10:00:00,28.97,29.01,28.94,28.96,185100.0,20.0166,20.0443,19.9959,20.0097,185100.0
2010-01-08 10:05:00,29.0,29.0,28.88,28.89,99200.0,20.0374,20.0374,19.9545,19.9614,99200.0
2010-01-08 10:10:00,28.89,28.94,28.82,28.83,167000.0,19.9614,19.9959,19.913,19.9199,167000.0
2010-01-08 10:15:00,28.84,28.88,28.83,28.85,164900.0,19.9268,19.9545,19.9199,19.9337,164900.0
2010-01-08 10:20:00,28.85,28.87,28.83,28.85,246200.0,19.9337,19.9475,19.9199,19.9337,246200.0
2010-01-08 10:25:00,28.84,28.88,28.82,28.85,222200.0,19.9268,19.9545,19.913,19.9337,222200.0
2010-01-08 10:30:00,28.84,28.85,28.78,28.78,155300.0,19.9268,19.9337,19.8854,19.8854,155300.0
2010-01-08 10:35:00,28.78,28.8,28.73,28.73,169900.0,19.8854,19.8992,19.8508,19.8508,169900.0
2010-01-08 10:40:00,28.73,28.74,28.69,28.71,596100.0,19.8508,19.8577,19.8232,19.837,596100.0
2010-01-08 10:45:00,28.72,28.75,28.71,28.73,318900.0,19.8439,19.8646,19.837,19.8508,318900.0
2010-01-08 10:50:00,28.74,28.75,28.73,28.75,91100.0,19.8577,19.8646,19.8508,19.8646,91100.0
2010-01-08 10:55:00,28.74,28.75,28.72,28.73,102500.0,19.8577,19.8646,19.8439,19.8508,102500.0
2010-01-08 11:00:00,28.73,28.74,28.69,28.7,315800.0,19.8508,19.8577,19.8232,19.8301,315800.0
2010-01-08 11:05:00,28.71,28.74,28.69,28.72,101100.0,19.837,19.8577,19.8232,19.8439,101100.0
2010-01-08 11:10:00,28.72,28.77,28.72,28.77,486900.0,19.8439,19.8785,19.8439,19.8785,486900.0
2010-01-08 11:15:00,28.76,28.8,28.75,28.8,129500.0,19.8715,19.8992,19.8646,19.8992,129500.0
2010-01-08 11:20:00,28.8,28.8,28.75,28.77,190900.0,19.8992,19.8992,19.8646,19.8785,190900.0
2010-01-08 11:25:00,28.78,28.8,28.76,28.78,188300.0,19.8854,19.8992,19.8715,19.8854,188300.0
2010-01-08 11:30:00,28.79,28.79,28.74,28.75,92600.0,19.8923,19.8923,19.8577,19.8646,92600.0
2010-01-08 11:35:00,28.75,28.77,28.74,28.75,82700.0,19.8646,19.8785,19.8577,19.8646,82700.0
2010-01-08 11:40:00,28.76,28.77,28.75,28.75,104200.0,19.8715,19.8785,19.8646,19.8646,104200.0
2010-01-08 11:45:00,28.75,28.78,28.75,28.78,79100.0,19.8646,19.8854,19.8646,19.8854,79100.0
2010-01-08 11:50:00,28.77,28.85,28.75,28.84,274900.0,19.8785,19.9337,19.8646,19.9268,274900.0
2010-01-08 11:55:00,28.83,28.86,28.83,28.85,132700.0,19.9199,19.9406,19.9199,19.9337,132700.0
2010-01-08 12:00:00,28.85,28.92,28.85,28.92,172500.0,19.9337,19.9821,19.9337,19.9821,172500.0
2010-01-08 12:05:00,28.91,28.93,28.89,28.9,143200.0,19.9752,19.989,19.9614,19.9683,143200.0
2010-01-08 12:10:00,28.89,28.9,28.86,28.88,79000.0,19.9614,19.9683,19.9406,19.9545,79000.0
2010-01-08 12:15:00,28.88,28.88,28.86,28.86,62500.0,19.9545,19.9545,19.9406,19.9406,62500.0
2010-01-08 12:20:00,28.86,28.89,28.86,28.88,77200.0,19.9406,19.9614,19.9406,19.9545,77200.0
2010-01-08 12:25:00,28.89,28.89,28.87,28.87,41300.0,19.9614,19.9614,19.9475,19.9475,41300.0
2010-01-08 12:30:00,28.87,28.95,28.87,28.95,147500.0,19.9475,20.0028,19.9475,20.0028,147500.0
2010-01-08 12:35:00,28.94,29.02,28.94,29.02,255100.0,19.9959,20.0512,19.9959,20.0512,255100.0
2010-01-08 12:40:00,29.01,29.06,29.01,29.06,148300.0,20.0443,20.0788,20.0443,20.0788,148300.0
2010-01-08 12:45:00,29.06,29.06,29.01,29.02,220600.0,20.0788,20.0788,20.0443,20.0512,220600.0
2010-01-08 12:50:00,29.02,29.03,29.0,29.0,72500.0,20.0512,20.0581,20.0374,20.0374,72500.0
2010-01-08 12:55:00,29.01,29.14,29.0,29.13,408800.0,20.0443,20.1341,20.0374,20.1272,408800.0
2010-01-08 13:00:00,29.13,29.13,29.06,29.09,71700.0,20.1272,20.1272,20.0788,20.0996,71700.0
2010-01-08 13:05:00,29.09,29.1,29.06,29.09,84800.0,20.0996,20.1065,20.0788,20.0996,84800.0
2010-01-08 13:10:00,29.08,29.1,29.08,29.09,52300.0,20.0926,20.1065,20.0926,20.0996,52300.0
2010-01-08 13:15:00,29.1,29.15,29.09,29.1,126400.0,20.1065,20.141,20.0996,20.1065,126400.0
2010-01-08 13:20:00,29.1,29.11,29.07,29.08,46300.0,20.1065,20.1134,20.0857,20.0926,46300.0
2010-01-08 13:25:00,29.08,29.09,29.01,29.01,83600.0,20.0926,20.0996,20.0443,20.0443,83600.0
2010-01-08 13:30:00,29.02,29.07,29.02,29.05,91200.0,20.0512,20.0857,20.0512,20.0719,91200.0
2010-01-08 13:35:00,29.05,29.05,29.01,29.02,53500.0,20.0719,20.0719,20.0443,20.0512,53500.0
2010-01-08 13:40:00,29.01,29.02,28.97,28.97,92600.0,20.0443,20.0512,20.0166,20.0166,92600.0
2010-01-08 13:45:00,28.97,28.98,28.97,28.97,31100.0,20.0166,20.0236,20.0166,20.0166,31100.0
2010-01-08 13:50:00,28.98,28.98,28.92,28.96,81500.0,20.0236,20.0236,19.9821,20.0097,81500.0
2010-01-08 13:55:00,28.96,28.97,28.92,28.92,67500.0,20.0097,20.0166,19.9821,19.9821,67500.0
2010-01-08 14:00:00,28.92,28.92,28.88,28.9,69300.0,19.9821,19.9821,19.9545,19.9683,69300.0
2010-01-08 14:05:00,28.89,28.93,28.89,28.92,50600.0,19.9614,19.989,19.9614,19.9821,50600.0
2010-01-08 14:10:00,28.92,28.95,28.91,28.95,68200.0,19.9821,20.0028,19.9752,20.0028,68200.0
2010-01-08 14:15:00,28.95,28.95,28.9,28.9,137300.0,20.0028,20.0028,19.9683,19.9683,137300.0
2010-01-08 14:20:00,28.9,28.9,28.85,28.9,343100.0,19.9683,19.9683,19.9337,19.9683,343100.0
2010-01-08 14:25:00,28.9,28.91,28.89,28.91,36900.0,19.9683,19.9752,19.9614,19.9752,36900.0
2010-01-08 14:30:00,28.9,28.92,28.9,28.91,62400.0,19.9683,19.9821,19.9683,19.9752,62400.0
2010-01-08 14:35:00,28.91,28.92,28.89,28.9,73300.0,19.9752,19.9821,19.9614,19.9683,73300.0
2010-01-08 14:40:00,28.9,28.91,28.89,28.89,74800.0,19.9683,19.9752,19.9614,19.9614,74800.0
2010-01-08 14:45:00,28.9,28.92,28.89,28.89,57300.0,19.9683,19.9821,19.9614,19.9614,57300.0
2010-01-08 14:50:00,28.9,28.91,28.88,28.9,75300.0,19.9683,19.9752,19.9545,19.9683,75300.0
2010-01-08 14:55:00,28.91,28.91,28.88,28.9,71200.0,19.9752,19.9752,19.9545,19.9683,71200.0
2010-01-08 15:00:00,28.89,28.9,28.88,28.9,111100.0,19.9614,19.9683,19.9545,19.9683,111100.0
2010-01-08 15:05:00,28.91,28.92,28.9,28.91,44300.0,19.9752,19.9821,19.9683,19.9752,44300.0
2010-01-08 15:10:00,28.91,28.95,28.91,28.95,121400.0,19.9752,20.0028,19.9752,20.0028,121400.0
2010-01-08 15:15:00,28.95,28.96,28.93,28.94,121400.0,20.0028,20.0097,19.989,19.9959,121400.0
2010-01-08 15:20:00,28.93,28.95,28.93,28.94,100100.0,19.989,20.0028,19.989,19.9959,100100.0
2010-01-08 15:25:00,28.94,28.94,28.88,28.89,185100.0,19.9959,19.9959,19.9545,19.9614,185100.0
2010-01-08 15:30:00,28.89,28.96,28.88,28.93,348700.0,19.9614,20.0097,19.9545,19.989,348700.0
2010-01-08 15:35:00,28.93,29.02,28.93,29.02,342800.0,19.989,20.0512,19.989,20.0512,342800.0
2010-01-08 15:40:00,29.01,29.06,29.0,29.02,535900.0,20.0443,20.0788,20.0374,20.0512,535900.0
2010-01-08 15:45:00,29.03,29.03,28.99,29.0,353000.0,20.0581,20.0581,20.0305,20.0374,353000.0
2010-01-08 15:50:00,29.0,29.01,28.97,29.0,595000.0,20.0374,20.0443,20.0166,20.0374,595000.0
2010-01-08 15:55:00,28.99,29.0,28.97,28.97,858500.0,20.0305,20.0374,20.0166,20.0166,858500.0
2010-01-11 09:30:00,29.02,29.02,28.75,28.77,239300.0,20.0512,20.0512,19.8646,19.8785,239300.0
2010-01-11 09:35:00,28.78,28.78,28.71,28.72,226900.0,19.8854,19.8854,19.837,19.8439,226900.0
2010-01-11 09:40:00,28.72,28.77,28.7,28.75,340400.0,19.8439,19.8785,19.8301,19.8646,340400.0
2010-01-11 09:45:00,28.74,28.75,28.7,28.73,310700.0,19.8577,19.8646,19.8301,19.8508,310700.0
2010-01-11 09:50:00,28.72,28.73,28.68,28.69,165400.0,19.8439,19.8508,19.8163,19.8232,165400.0
2010-01-11 09:55:00,28.68,28.69,28.65,28.67,267400.0,19.8163,19.8232,19.7955,19.8094,267400.0
2010-01-11 10:00:00,28.67,28.74,28.66,28.74,232600.0,19.8094,19.8577,19.8024,19.8577,232600.0
2010-01-11 10:05:00,28.72,28.74,28.69,28.7,322000.0,19.8439,19.8577,19.8232,19.8301,322000.0
2010-01-11 10:10:00,28.7,28.72,28.65,28.67,209300.0,19.8301,19.8439,19.7955,19.8094,209300.0
2010-01-11 10:15:00,28.67,28.7,28.63,28.67,358800.0,19.8094,19.8301,19.7817,19.8094,358800.0
2010-01-11 10:20:00,28.68,28.69,28.59,28.61,293600.0,19.8163,19.8232,19.7541,19.7679,293600.0
2010-01-11 10:25:00,28.61,28.62,28.59,28.59,166800.0,19.7679,19.7748,19.7541,19.7541,166800.0
2010-01-11 10:30:00,28.6,28.63,28.59,28.6,168700.0,19.761,19.7817,19.7541,19.761,168700.0
2010-01-11 10:35:00,28.6,28.61,28.55,28.55,145200.0,19.761,19.7679,19.7264,19.7264,145200.0
2010-01-11 10:40:00,28.55,28.57,28.52,28.52,152500.0,19.7264,19.7403,19.7057,19.7057,152500.0
2010-01-11 10:45:00,28.52,28.58,28.52,28.58,171100.0,19.7057,19.7472,19.7057,19.7472,171100.0
2010-01-11 10:50:00,28.57,28.59,28.55,28.58,160600.0,19.7403,19.7541,19.7264,19.7472,160600.0
2010-01-11 10:55:00,28.58,28.59,28.56,28.58,79300.0,19.7472,19.7541,19.7334,19.7472,79300.0
2010-01-11 11:00:00,28.58,28.6,28.58,28.58,119400.0,19.7472,19.761,19.7472,19.7472,119400.0
2010-01-11 11:05:00,28.59,28.6,28.55,28.57,194300.0,19.7541,19.761,19.7264,19.7403,194300.0
2010-01-11 11:10:00,28.57,28.58,28.53,28.54,70200.0,19.7403,19.7472,19.7126,19.7195,70200.0
2010-01-11 11:15:00,28.53,28.54,28.52,28.54,85500.0,19.7126,19.7195,19.7057,19.7195,85500.0
2010-01-11 11:20:00,28.54,28.55,28.52,28.52,79600.0,19.7195,19.7264,19.7057,19.7057,79600.0
2010-01-11 11:25:00,28.52,28.53,28.51,28.52,124100.0,19.7057,19.7126,19.6988,19.7057,124100.0
2010-01-11 11:30:00,28.52,28.53,28.48,28.49,211200.0,19.7057,19.7126,19.6781,19.685,211200.0
2010-01-11 11:35:00,28.48,28.53,28.48,28.5,219300.0,19.6781,19.7126,19.6781,19.6919,219300.0
2010-01-11 11:40:00,28.51,28.52,28.5,28.51,101000.0,19.6988,19.7057,19.6919,19.6988,101000.0
2010-01-11 11:45:00,28.51,28.53,28.5,28.52,66900.0,19.6988,19.7126,19.6919,19.7057,66900.0
2010-01-11 11:50:00,28.52,28.56,28.51,28.54,104300.0,19.7057,19.7334,19.6988,19.7195,104300.0
2010-01-11 11:55:00,28.54,28.57,28.54,28.54,43400.0,19.7195,19.7403,19.7195,19.7195,43400.0
2010-01-11 12:00:00,28.55,28.55,28.5,28.51,97700.0,19.7264,19.7264,19.6919,19.6988,97700.0
2010-01-11 12:05:00,28.5,28.51,28.5,28.51,78100.0,19.6919,19.6988,19.6919,19.6988,78100.0
2010-01-11 12:10:00,28.5,28.51,28.48,28.48,84800.0,19.6919,19.6988,19.6781,19.6781,84800.0
2010-01-11 12:15:00,28.48,28.49,28.44,28.44,309300.0,19.6781,19.685,19.6504,19.6504,309300.0
2010-01-11 12:20:00,28.45,28.45,28.41,28.41,101500.0,19.6574,19.6574,19.6297,19.6297,101500.0
2010-01-11 12:25:00,28.41,28.42,28.35,28.41,228600.0,19.6297,19.6366,19.5883,19.6297,228600.0
2010-01-11 12:30:00,28.41,28.42,28.35,28.36,174800.0,19.6297,19.6366,19.5883,19.5952,174800.0
2010-01-11 12:35:00,28.36,28.4,28.35,28.39,178100.0,19.5952,19.6228,19.5883,19.6159,178100.0
2010-01-11 12:40:00,28.39,28.41,28.35,28.36,122000.0,19.6159,19.6297,19.5883,19.5952,122000.0
2010-01-11 12:45:00,28.35,28.36,28.28,28.32,343100.0,19.5883,19.5952,19.5399,19.5675,343100.0
2010-01-11 12:50:00,28.33,28.35,28.3,28.35,168400.0,19.5744,19.5883,19.5537,19.5883,168400.0
2010-01-11 12:55:00,28.35,28.35,28.29,28.3,212400.0,19.5883,19.5883,19.5468,19.5537,212400.0
2010-01-11 13:00:00,28.31,28.31,28.25,28.25,289200.0,19.5606,19.5606,19.5192,19.5192,289200.0
2010-01-11 13:05:00,28.25,28.3,28.24,28.29,237200.0,19.5192,19.5537,19.5123,19.5468,237200.0
2010-01-11 13:10:00,28.3,28.32,28.27,28.31,335700.0,19.5537,19.5675,19.533,19.5606,335700.0
2010-01-11 13:15:00,28.3,28.36,28.3,28.33,197600.0,19.5537,19.5952,19.5537,19.5744,197600.0
2010-01-11 13:20:00,28.32,28.33,28.27,28.29,228600.0,19.5675,19.5744,19.533,19.5468,228600.0
2010-01-11 13:25:00,28.28,28.31,28.28,28.3,157700.0,19.5399,19.5606,19.5399,19.5537,157700.0
2010-01-11 13:30:00,28.3,28.3,28.28,28.3,151800.0,19.5537,19.5537,19.5399,19.5537,151800.0
2010-01-11 13:35:00,28.3,28.3,28.29,28.29,74300.0,19.5537,19.5537,19.5468,19.5468,74300.0
2010-01-11 13:40:00,28.29,28.3,28.26,28.26,143200.0,19.5468,19.5537,19.5261,19.5261,143200.0
2010-01-11 13:45:00,28.26,28.28,28.26,28.27,163500.0,19.5261,19.5399,19.5261,19.533,163500.0
2010-01-11 13:50:00,28.26,28.27,28.23,28.25,264900.0,19.5261,19.533,19.5053,19.5192,264900.0
2010-01-11 13:55:00,28.25,28.25,28.22,28.24,217500.0,19.5192,19.5192,19.4984,19.5123,217500.0
2010-01-11 14:00:00,28.24,28.24,28.2,28.2,205600.0,19.5123,19.5123,19.4846,19.4846,205600.0
2010-01-11 14:05:00,28.2,28.21,28.18,28.19,231800.0,19.4846,19.4915,19.4708,19.4777,231800.0
2010-01-11 14:10:00,28.19,28.21,28.18,28.2,222400.0,19.4777,19.4915,19.4708,19.4846,222400.0
2010-01-11 14:15:00,28.2,28.21,28.17,28.19,365500.0,19.4846,19.4915,19.4639,19.4777,365500.0
2010-01-11 14:20:00,28.2,28.21,28.17,28.2,287900.0,19.4846,19.4915,19.4639,19.4846,287900.0
2010-01-11 14:25:00,28.21,28.21,28.17,28.2,170800.0,19.4915,19.4915,19.4639,19.4846,170800.0
2010-01-11 14:30:00,28.2,28.2,28.17,28.19,184100.0,19.4846,19.4846,19.4639,19.4777,184100.0
2010-01-11 14:35:00,28.19,28.2,28.18,28.18,131000.0,19.4777,19.4846,19.4708,19.4708,131000.0
2010-01-11 14:40:00,28.18,28.19,28.18,28.18,83600.0,19.4708,19.4777,19.4708,19.4708,83600.0
2010-01-11 14:45:00,28.18,28.19,28.16,28.16,200400.0,19.4708,19.4777,19.457,19.457,200400.0
2010-01-11 14:50:00,28.17,28.18,28.1,28.11,480400.0,19.4639,19.4708,19.4155,19.4224,480400.0
2010-01-11 14:55:00,28.1,28.14,28.08,28.14,523700.0,19.4155,19.4432,19.4017,19.4432,523700.0
2010-01-11 15:00:00,28.13,28.16,28.13,28.15,275600.0,19.4362,19.457,19.4362,19.4501,275600.0
2010-01-11 15:05:00,28.15,28.18,28.12,28.18,593200.0,19.4501,19.4708,19.4293,19.4708,593200.0
2010-01-11 15:10:00,28.18,28.23,28.17,28.19,416800.0,19.4708,19.5053,19.4639,19.4777,416800.0
2010-01-11 15:15:00,28.18,28.2,28.15,28.18,610200.0,19.4708,19.4846,19.4501,19.4708,610200.0
2010-01-11 15:20:00,28.19,28.19,28.13,28.13,315000.0,19.4777,19.4777,19.4362,19.4362,315000.0
2010-01-11 15:25:00,28.13,28.17,28.13,28.15,284600.0,19.4362,19.4639,19.4362,19.4501,284600.0
2010-01-11 15:30:00,28.15,28.22,28.14,28.22,436600.0,19.4501,19.4984,19.4432,19.4984,436600.0
2010-01-11 15:35:00,28.22,28.25,28.21,28.22,408900.0,19.4984,19.5192,19.4915,19.4984,408900.0
2010-01-11 15:40:00,28.21,28.26,28.16,28.19,815700.0,19.4915,19.5261,19.457,19.4777,815700.0
2010-01-11 15:45:00,28.19,28.21,28.17,28.21,583600.0,19.4777,19.4915,19.4639,19.4915,583600.0
2010-01-11 15:50:00,28.2,28.22,28.18,28.2,1037500.0,19.4846,19.4984,19.4708,19.4846,1037500.0
2010-01-11 15:55:00,28.2,28.21,28.14,28.15,1338300.0,19.4846,19.4915,19.4432,19.4501,1338300.0
2010-01-12 09:30:00,28.15,28.24,28.11,28.21,525300.0,19.4501,19.5123,19.4224,19.4915,525300.0
2010-01-12 09:35:00,28.21,28.35,28.21,28.3,1081600.0,19.4915,19.5883,19.4915,19.5537,1081600.0
2010-01-12 09:40:00,28.3,28.31,28.14,28.18,478200.0,19.5537,19.5606,19.4432,19.4708,478200.0
2010-01-12 09:45:00,28.18,28.26,28.15,28.25,482800.0,19.4708,19.5261,19.4501,19.5192,482800.0
2010-01-12 09:50:00,28.24,28.35,28.21,28.35,938500.0,19.5123,19.5883,19.4915,19.5883,938500.0
2010-01-12 09:55:00,28.35,28.35,28.28,28.29,775300.0,19.5883,19.5883,19.5399,19.5468,775300.0
2010-01-12 10:00:00,28.29,28.34,28.26,28.27,522000.0,19.5468,19.5813,19.5261,19.533,522000.0
2010-01-12 10:05:00,28.27,28.34,28.27,28.33,547000.0,19.533,19.5813,19.533,19.5744,547000.0
2010-01-12 10:10:00,28.32,28.33,28.28,28.3,342900.0,19.5675,19.5744,19.5399,19.5537,342900.0
2010-01-12 10:15:00,28.31,28.32,28.28,28.28,609400.0,19.5606,19.5675,19.5399,19.5399,609400.0
2010-01-12 10:20:00,28.29,28.33,28.25,28.32,364500.0,19.5468,19.5744,19.5192,19.5675,364500.0
2010-01-12 10:25:00,28.31,28.33,28.28,28.31,217700.0,19.5606,19.5744,19.5399,19.5606,217700.0
2010-01-12 10:30:00,28.31,28.35,28.29,28.31,356300.0,19.5606,19.5883,19.5468,19.5606,356300.0
2010-01-12 10:35:00,28.31,28.33,28.29,28.31,275100.0,19.5606,19.5744,19.5468,19.5606,275100.0
2010-01-12 10:40:00,28.31,28.32,28.29,28.29,265700.0,19.5606,19.5675,19.5468,19.5468,265700.0
2010-01-12 10:45:00,28.3,28.3,28.26,28.28,263600.0,19.5537,19.5537,19.5261,19.5399,263600.0
2010-01-12 10:50:00,28.28,28.29,28.22,28.22,245800.0,19.5399,19.5468,19.4984,19.4984,245800.0
2010-01-12 10:55:00,28.22,28.27,28.21,28.23,165400.0,19.4984,19.533,19.4915,19.5053,165400.0
2010-01-12 11:00:00,28.23,28.26,28.23,28.25,138500.0,19.5053,19.5261,19.5053,19.5192,138500.0
2010-01-12 11:05:00,28.24,28.26,28.21,28.24,148200.0,19.5123,19.5261,19.4915,19.5123,148200.0
2010-01-12 11:10:00,28.23,28.26,28.18,28.18,239800.0,19.5053,19.5261,19.4708,19.4708,239800.0
2010-01-12 11:15:00,28.18,28.19,28.15,28.15,200300.0,19.4708,19.4777,19.4501,19.4501,200300.0
2010-01-12 11:20:00,28.15,28.18,28.15,28.15,150000.0,19.4501,19.4708,19.4501,19.4501,150000.0
2010-01-12 11:25:00,28.15,28.16,28.15,28.15,56800.0,19.4501,19.457,19.4501,19.4501,56800.0
2010-01-12 11:30:00,28.16,28.19,28.15,28.17,152600.0,19.457,19.4777,19.4501,19.4639,152600.0
2010-01-12 11:35:00,28.17,28.17,28.15,28.15,122100.0,19.4639,19.4639,19.4501,19.4501,122100.0
2010-01-12 11:40:00,28.15,28.16,28.11,28.12,125500.0,19.4501,19.457,19.4224,19.4293,125500.0
2010-01-12 11:45:00,28.11,28.11,28.06,28.08,262500.0,19.4224,19.4224,19.3879,19.4017,262500.0
2010-01-12 11:50:00,28.08,28.09,28.06,28.07,151500.0,19.4017,19.4086,19.3879,19.3948,151500.0
2010-01-12 11:55:00,28.07,28.12,28.06,28.1,149400.0,19.3948,19.4293,19.3879,19.4155,149400.0
2010-01-12 12:00:00,28.1,28.11,28.02,28.02,141900.0,19.4155,19.4224,19.3602,19.3602,141900.0
2010-01-12 12:05:00,28.02,28.06,28.02,28.02,178900.0,19.3602,19.3879,19.3602,19.3602,178900.0
2010-01-12 12:10:00,28.02,28.05,28.02,28.04,111700.0,19.3602,19.381,19.3602,19.3741,111700.0
2010-01-12 12:15:00,28.03,28.04,28.02,28.02,98800.0,19.3672,19.3741,19.3602,19.3602,98800.0
2010-01-12 12:20:00,28.02,28.03,27.95,27.95,346200.0,19.3602,19.3672,19.3119,19.3119,346200.0
2010-01-12 12:25:00,27.95,28.0,27.95,27.99,271700.0,19.3119,19.3464,19.3119,19.3395,271700.0
2010-01-12 12:30:00,27.99,28.0,27.95,27.97,99500.0,19.3395,19.3464,19.3119,19.3257,99500.0
2010-01-12 12:35:00,27.97,27.98,27.97,27.97,35700.0,19.3257,19.3326,19.3257,19.3257,35700.0
2010-01-12 12:40:00,27.98,27.98,27.95,27.96,171900.0,19.3326,19.3326,19.3119,19.3188,171900.0
2010-01-12 12:45:00,27.97,28.0,27.95,27.98,175400.0,19.3257,19.3464,19.3119,19.3326,175400.0
2010-01-12 12:50:00,27.95,27.96,27.89,27.96,216300.0,19.3119,19.3188,19.2704,19.3188,216300.0
2010-01-12 12:55:00,27.96,27.98,27.93,27.97,137600.0,19.3188,19.3326,19.2981,19.3257,137600.0
2010-01-12 13:00:00,27.97,27.98,27.94,27.97,184000.0,19.3257,19.3326,19.305,19.3257,184000.0
2010-01-12 13:05:00,27.97,27.98,27.93,27.93,134200.0,19.3257,19.3326,19.2981,19.2981,134200.0
2010-01-12 13:10:00,27.94,27.97,27.93,27.95,90500.0,19.305,19.3257,19.2981,19.3119,90500.0
2010-01-12 13:15:00,27.95,27.95,27.91,27.92,162700.0,19.3119,19.3119,19.2842,19.2912,162700.0
2010-01-12 13:20:00,27.92,27.96,27.92,27.95,182200.0,19.2912,19.3188,19.2912,19.3119,182200.0
2010-01-12 13:25:00,27.95,27.96,27.95,27.95,87800.0,19.3119,19.3188,19.3119,19.3119,87800.0
2010-01-12 13:30:00,27.95,27.96,27.95,27.95,50000.0,19.3119,19.3188,19.3119,19.3119,50000.0
2010-01-12 13:35:00,27.96,27.98,27.95,27.97,201500.0,19.3188,19.3326,19.3119,19.3257,201500.0
2010-01-12 13:40:00,27.97,27.99,27.94,27.99,392700.0,19.3257,19.3395,19.305,19.3395,392700.0
2010-01-12 13:45:00,27.98,28.01,27.97,27.99,187400.0,19.3326,19.3533,19.3257,19.3395,187400.0
2010-01-12 13:50:00,27.99,28.01,27.98,28.0,306600.0,19.3395,19.3533,19.3326,19.3464,306600.0
2010-01-12 13:55:00,28.0,28.03,27.98,28.02,105900.0,19.3464,19.3672,19.3326,19.3602,105900.0
2010-01-12 14:00:00,28.02,28.03,28.0,28.0,132900.0,19.3602,19.3672,19.3464,19.3464,132900.0
2010-01-12 14:05:00,28.0,28.04,28.0,28.04,123300.0,19.3464,19.3741,19.3464,19.3741,123300.0
2010-01-12 14:10:00,28.04,28.04,27.99,27.99,192700.0,19.3741,19.3741,19.3395,19.3395,192700.0
2010-01-12 14:15:00,28.0,28.03,27.99,28.03,188600.0,19.3464,19.3672,19.3395,19.3672,188600.0
2010-01-12 14:20:00,28.03,28.03,28.02,28.02,85900.0,19.3672,19.3672,19.3602,19.3602,85900.0
2010-01-12 14:25:00,28.03,28.06,28.02,28.05,197400.0,19.3672,19.3879,19.3602,19.381,197400.0
2010-01-12 14:30:00,28.06,28.06,28.01,28.01,203800.0,19.3879,19.3879,19.3533,19.3533,203800.0
2010-01-12 14:35:00,28.01,28.02,28.0,28.0,70600.0,19.3533,19.3602,19.3464,19.3464,70600.0
2010-01-12 14:40:00,28.0,28.02,27.98,27.99,212900.0,19.3464,19.3602,19.3326,19.3395,212900.0
2010-01-12 14:45:00,27.99,28.02,27.98,28.02,146600.0,19.3395,19.3602,19.3326,19.3602,146600.0
2010-01-12 14:50:00,28.02,28.06,28.0,28.05,213300.0,19.3602,19.3879,19.3464,19.381,213300.0
2010-01-12 14:55:00,28.04,28.07,28.03,28.06,197500.0,19.3741,19.3948,19.3672,19.3879,197500.0
2010-01-12 15:00:00,28.06,28.07,28.02,28.02,139800.0,19.3879,19.3948,19.3602,19.3602,139800.0
2010-01-12 15:05:00,28.02,28.03,28.02,28.02,194300.0,19.3602,19.3672,19.3602,19.3602,194300.0
2010-01-12 15:10:00,28.02,28.03,27.99,28.01,285400.0,19.3602,19.3672,19.3395,19.3533,285400.0
2010-01-12 15:15:00,28.0,28.0,27.97,27.98,184600.0,19.3464,19.3464,19.3257,19.3326,184600.0
2010-01-12 15:20:00,27.97,28.01,27.97,28.0,211100.0,19.3257,19.3533,19.3257,19.3464,211100.0
2010-01-12 15:25:00,27.99,28.03,27.99,28.01,431500.0,19.3395,19.3672,19.3395,19.3533,431500.0
2010-01-12 15:30:00,28.01,28.02,27.97,27.97,280500.0,19.3533,19.3602,19.3257,19.3257,280500.0
2010-01-12 15:35:00,27.97,27.98,27.96,27.96,270000.0,19.3257,19.3326,19.3188,19.3188,270000.0
2010-01-12 15:40:00,27.97,27.97,27.93,27.94,551400.0,19.3257,19.3257,19.2981,19.305,551400.0
2010-01-12 15:45:00,27.94,27.96,27.93,27.93,479600.0,19.305,19.3188,19.2981,19.2981,479600.0
2010-01-12 15:50:00,27.94,27.97,27.93,27.96,909500.0,19.305,19.3257,19.2981,19.3188,909500.0
2010-01-12 15:55:00,27.97,28.03,27.96,27.98,1293000.0,19.3257,19.3672,19.3188,19.3326,1293000.0
2010-01-13 09:30:00,28.08,28.15,27.92,28.13,302100.0,19.4017,19.4501,19.2912,19.4362,302100.0
2010-01-13 09:35:00,28.13,28.14,28.05,28.13,427300.0,19.4362,19.4432,19.381,19.4362,427300.0
2010-01-13 09:40:00,28.13,28.14,28.06,28.14,148500.0,19.4362,19.4432,19.3879,19.4432,148500.0
2010-01-13 09:45:00,28.14,28.15,28.07,28.09,134700.0,19.4432,19.4501,19.3948,19.4086,134700.0
2010-01-13 09:50:00,28.09,28.13,28.06,28.11,178300.0,19.4086,19.4362,19.3879,19.4224,178300.0
2010-01-13 09:55:00,28.1,28.16,28.1,28.11,265100.0,19.4155,19.457,19.4155,19.4224,265100.0
2010-01-13 10:00:00,28.11,28.21,28.11,28.2,303800.0,19.4224,19.4915,19.4224,19.4846,303800.0
2010-01-13 10:05:00,28.21,28.23,28.17,28.18,330100.0,19.4915,19.5053,19.4639,19.4708,330100.0
2010-01-13 10:10:00,28.18,28.19,28.12,28.15,189000.0,19.4708,19.4777,19.4293,19.4501,189000.0
2010-01-13 10:15:00,28.15,28.16,28.08,28.13,152100.0,19.4501,19.457,19.4017,19.4362,152100.0
2010-01-13 10:20:00,28.14,28.14,28.1,28.12,124800.0,19.4432,19.4432,19.4155,19.4293,124800.0
2010-01-13 10:25:00,28.12,28.15,28.09,28.14,188400.0,19.4293,19.4501,19.4086,19.4432,188400.0
2010-01-13 10:30:00,28.14,28.16,28.1,28.12,262700.0,19.4432,19.457,19.4155,19.4293,262700.0
2010-01-13 10:35:00,28.12,28.14,28.11,28.14,108200.0,19.4293,19.4432,19.4224,19.4432,108200.0
2010-01-13 10:40:00,28.14,28.14,28.08,28.1,155200.0,19.4432,19.4432,19.4017,19.4155,155200.0
2010-01-13 10:45:00,28.1,28.11,28.03,28.04,72500.0,19.4155,19.4224,19.3672,19.3741,72500.0
2010-01-13 10:50:00,28.05,28.12,28.03,28.11,236000.0,19.381,19.4293,19.3672,19.4224,236000.0
2010-01-13 10:55:00,28.11,28.13,28.08,28.11,442800.0,19.4224,19.4362,19.4017,19.4224,442800.0
2010-01-13 11:00:00,28.1,28.16,28.1,28.13,122700.0,19.4155,19.457,19.4155,19.4362,122700.0
2010-01-13 11:05:00,28.13,28.15,28.1,28.15,185200.0,19.4362,19.4501,19.4155,19.4501,185200.0
2010-01-13 11:10:00,28.15,28.17,28.12,28.14,166300.0,19.4501,19.4639,19.4293,19.4432,166300.0
2010-01-13 11:15:00,28.15,28.18,28.14,28.15,199000.0,19.4501,19.4708,19.4432,19.4501,199000.0
2010-01-13 11:20:00,28.14,28.2,28.14,28.19,200000.0,19.4432,19.4846,19.4432,19.4777,200000.0
2010-01-13 11:25:00,28.2,28.24,28.12,28.12,304900.0,19.4846,19.5123,19.4293,19.4293,304900.0
2010-01-13 11:30:00,28.13,28.13,28.1,28.1,133700.0,19.4362,19.4362,19.4155,19.4155,133700.0
2010-01-13 11:35:00,28.1,28.15,28.1,28.11,123000.0,19.4155,19.4501,19.4155,19.4224,123000.0
2010-01-13 11:40:00,28.11,28.15,28.11,28.14,72500.0,19.4224,19.4501,19.4224,19.4432,72500.0
2010-01-13 11:45:00,28.14,28.16,28.11,28.11,158400.0,19.4432,19.457,19.4224,19.4224,158400.0
2010-01-13 11:50:00,28.11,28.17,28.11,28.16,114100.0,19.4224,19.4639,19.4224,19.457,114100.0
2010-01-13 11:55:00,28.17,28.18,28.15,28.16,85800.0,19.4639,19.4708,19.4501,19.457,85800.0
2010-01-13 12:00:00,28.16,28.18,28.13,28.13,260500.0,19.457,19.4708,19.4362,19.4362,260500.0
2010-01-13 12:05:00,28.13,28.14,28.13,28.14,45200.0,19.4362,19.4432,19.4362,19.4432,45200.0
2010-01-13 12:10:00,28.14,28.14,28.1,28.1,157800.0,19.4432,19.4432,19.4155,19.4155,157800.0
2010-01-13 12:15:00,28.1,28.16,28.1,28.16,221900.0,19.4155,19.457,19.4155,19.457,221900.0
2010-01-13 12:20:00,28.16,28.22,28.15,28.16,320600.0,19.457,19.4984,19.4501,19.457,320600.0
2010-01-13 12:25:00,28.15,28.19,28.14,28.15,337400.0,19.4501,19.4777,19.4432,19.4501,337400.0
2010-01-13 12:30:00,28.15,28.16,28.14,28.15,130400.0,19.4501,19.457,19.4432,19.4501,130400.0
2010-01-13 12:35:00,28.15,28.18,28.14,28.16,172800.0,19.4501,19.4708,19.4432,19.457,172800.0
2010-01-13 12:40:00,28.17,28.18,28.14,28.15,303300.0,19.4639,19.4708,19.4432,19.4501,303300.0
2010-01-13 12:45:00,28.15,28.18,28.14,28.15,175500.0,19.4501,19.4708,19.4432,19.4501,175500.0
2010-01-13 12:50:00,28.14,28.16,28.13,28.14,170200.0,19.4432,19.457,19.4362,19.4432,170200.0
2010-01-13 12:55:00,28.14,28.16,28.07,28.08,90700.0,19.4432,19.457,19.3948,19.4017,90700.0
2010-01-13 13:00:00,28.08,28.08,28.05,28.06,117800.0,19.4017,19.4017,19.381,19.3879,117800.0
2010-01-13 13:05:00,28.05,28.06,28.03,28.05,141200.0,19.381,19.3879,19.3672,19.381,141200.0
2010-01-13 13:10:00,28.05,28.05,28.01,28.04,175500.0,19.381,19.381,19.3533,19.3741,175500.0
2010-01-13 13:15:00,28.05,28.08,28.04,28.08,116900.0,19.381,19.4017,19.3741,19.4017,116900.0
2010-01-13 13:20:00,28.08,28.09,28.03,28.06,141500.0,19.4017,19.4086,19.3672,19.3879,141500.0
2010-01-13 13:25:00,28.06,28.09,28.05,28.09,31300.0,19.3879,19.4086,19.381,19.4086,31300.0
2010-01-13 13:30:00,28.08,28.09,28.01,28.04,314200.0,19.4017,19.4086,19.3533,19.3741,314200.0
2010-01-13 13:35:00,28.04,28.08,28.04,28.07,45400.0,19.3741,19.4017,19.3741,19.3948,45400.0
2010-01-13 13:40:00,28.07,28.08,28.07,28.07,75800.0,19.3948,19.4017,19.3948,19.3948,75800.0
2010-01-13 13:45:00,28.08,28.08,28.02,28.03,191100.0,19.4017,19.4017,19.3602,19.3672,191100.0
2010-01-13 13:50:00,28.02,28.06,28.0,28.04,130500.0,19.3602,19.3879,19.3464,19.3741,130500.0
2010-01-13 13:55:00,28.04,28.06,28.04,28.06,31200.0,19.3741,19.3879,19.3741,19.3879,31200.0
2010-01-13 14:00:00,28.06,28.11,28.05,28.06,132900.0,19.3879,19.4224,19.381,19.3879,132900.0
2010-01-13 14:05:00,28.07,28.1,28.07,28.09,74100.0,19.3948,19.4155,19.3948,19.4086,74100.0
2010-01-13 14:10:00,28.1,28.11,28.08,28.08,91500.0,19.4155,19.4224,19.4017,19.4017,91500.0
2010-01-13 14:15:00,28.08,28.11,28.07,28.09,94400.0,19.4017,19.4224,19.3948,19.4086,94400.0
2010-01-13 14:20:00,28.09,28.11,28.09,28.11,70700.0,19.4086,19.4224,19.4086,19.4224,70700.0
2010-01-13 14:25:00,28.11,28.15,28.1,28.15,119400.0,19.4224,19.4501,19.4155,19.4501,119400.0
2010-01-13 14:30:00,28.15,28.16,28.14,28.15,161500.0,19.4501,19.457,19.4432,19.4501,161500.0
2010-01-13 14:35:00,28.15,28.15,28.13,28.13,50500.0,19.4501,19.4501,19.4362,19.4362,50500.0
2010-01-13 14:40:00,28.13,28.13,28.1,28.11,99500.0,19.4362,19.4362,19.4155,19.4224,99500.0
2010-01-13 14:45:00,28.1,28.14,28.1,28.14,213200.0,19.4155,19.4432,19.4155,19.4432,213200.0
2010-01-13 14:50:00,28.14,28.16,28.13,28.13,124900.0,19.4432,19.457,19.4362,19.4362,124900.0
2010-01-13 14:55:00,28.14,28.16,28.13,28.15,43100.0,19.4432,19.457,19.4362,19.4501,43100.0
2010-01-13 15:00:00,28.16,28.16,28.15,28.16,70400.0,19.457,19.457,19.4501,19.457,70400.0
2010-01-13 15:05:00,28.16,28.19,28.15,28.19,162300.0,19.457,19.4777,19.4501,19.4777,162300.0
2010-01-13 15:10:00,28.18,28.19,28.12,28.12,278400.0,19.4708,19.4777,19.4293,19.4293,278400.0
2010-01-13 15:15:00,28.12,28.18,28.12,28.17,210100.0,19.4293,19.4708,19.4293,19.4639,210100.0
2010-01-13 15:20:00,28.17,28.18,28.15,28.17,164900.0,19.4639,19.4708,19.4501,19.4639,164900.0
2010-01-13 15:25:00,28.17,28.17,28.13,28.14,310300.0,19.4639,19.4639,19.4362,19.4432,310300.0
2010-01-13 15:30:00,28.14,28.24,28.13,28.23,326900.0,19.4432,19.5123,19.4362,19.5053,326900.0
2010-01-13 15:35:00,28.24,28.25,28.19,28.2,225400.0,19.5123,19.5192,19.4777,19.4846,225400.0
2010-01-13 15:40:00,28.19,28.2,28.13,28.14,422100.0,19.4777,19.4846,19.4362,19.4432,422100.0
2010-01-13 15:45:00,28.14,28.18,28.13,28.15,384400.0,19.4432,19.4708,19.4362,19.4501,384400.0
2010-01-13 15:50:00,28.14,28.18,28.14,28.17,413500.0,19.4432,19.4708,19.4432,19.4639,413500.0
2010-01-13 15:55:00,28.18,28.19,28.12,28.13,801200.0,19.4708,19.4777,19.4293,19.4362,801200.0
2010-01-14 09:30:00,28.12,28.3,28.12,28.27,470900.0,19.4293,19.5537,19.4293,19.533,470900.0
2010-01-14 09:35:00,28.28,28.31,28.22,28.22,444900.0,19.5399,19.5606,19.4984,19.4984,444900.0
2010-01-14 09:40:00,28.22,28.28,28.19,28.2,212900.0,19.4984,19.5399,19.4777,19.4846,212900.0
2010-01-14 09:45:00,28.2,28.24,28.18,28.24,250600.0,19.4846,19.5123,19.4708,19.5123,250600.0
2010-01-14 09:50:00,28.25,28.27,28.23,28.25,147200.0,19.5192,19.533,19.5053,19.5192,147200.0
2010-01-14 09:55:00,28.25,28.3,28.25,28.25,130100.0,19.5192,19.5537,19.5192,19.5192,130100.0
2010-01-14 10:00:00,28.25,28.26,28.2,28.24,376500.0,19.5192,19.5261,19.4846,19.5123,376500.0
2010-01-14 10:05:00,28.24,28.33,28.23,28.3,341200.0,19.5123,19.5744,19.5053,19.5537,341200.0
2010-01-14 10:10:00,28.29,28.38,28.29,28.35,626200.0,19.5468,19.609,19.5468,19.5883,626200.0
2010-01-14 10:15:00,28.35,28.41,28.34,28.35,407100.0,19.5883,19.6297,19.5813,19.5883,407100.0
2010-01-14 10:20:00,28.36,28.38,28.3,28.33,234600.0,19.5952,19.609,19.5537,19.5744,234600.0
2010-01-14 10:25:00,28.33,28.39,28.32,28.38,292500.0,19.5744,19.6159,19.5675,19.609,292500.0
2010-01-14 10:30:00,28.38,28.39,28.37,28.37,233300.0,19.609,19.6159,19.6021,19.6021,233300.0
2010-01-14 10:35:00,28.38,28.43,28.36,28.43,238200.0,19.609,19.6435,19.5952,19.6435,238200.0
2010-01-14 10:40:00,28.43,28.44,28.38,28.38,293100.0,19.6435,19.6504,19.609,19.609,293100.0
2010-01-14 10:45:00,28.39,28.4,28.36,28.4,157400.0,19.6159,19.6228,19.5952,19.6228,157400.0
2010-01-14 10:50:00,28.4,28.43,28.39,28.4,122300.0,19.6228,19.6435,19.6159,19.6228,122300.0
2010-01-14 10:55:00,28.39,28.4,28.33,28.37,172200.0,19.6159,19.6228,19.5744,19.6021,172200.0
2010-01-14 11:00:00,28.37,28.37,28.3,28.31,155800.0,19.6021,19.6021,19.5537,19.5606,155800.0
2010-01-14 11:05:00,28.31,28.36,28.29,28.36,141600.0,19.5606,19.5952,19.5468,19.5952,141600.0
2010-01-14 11:10:00,28.36,28.36,28.32,28.35,91600.0,19.5952,19.5952,19.5675,19.5883,91600.0
2010-01-14 11:15:00,28.34,28.35,28.29,28.29,63000.0,19.5813,19.5883,19.5468,19.5468,63000.0
2010-01-14 11:20:00,28.3,28.3,28.28,28.3,53800.0,19.5537,19.5537,19.5399,19.5537,53800.0
2010-01-14 11:25:00,28.29,28.31,28.28,28.3,100500.0,19.5468,19.5606,19.5399,19.5537,100500.0
2010-01-14 11:30:00,28.31,28.32,28.29,28.32,67300.0,19.5606,19.5675,19.5468,19.5675,67300.0
2010-01-14 11:35:00,28.32,28.32,28.31,28.31,56600.0,19.5675,19.5675,19.5606,19.5606,56600.0
2010-01-14 11:40:00,28.32,28.32,28.29,28.3,55400.0,19.5675,19.5675,19.5468,19.5537,55400.0
2010-01-14 11:45:00,28.3,28.31,28.29,28.31,39800.0,19.5537,19.5606,19.5468,19.5606,39800.0
2010-01-14 11:50:00,28.31,28.32,28.3,28.31,48600.0,19.5606,19.5675,19.5537,19.5606,48600.0
2010-01-14 11:55:00,28.3,28.31,28.28,28.3,52400.0,19.5537,19.5606,19.5399,19.5537,52400.0
2010-01-14 12:00:00,28.3,28.3,28.28,28.28,44600.0,19.5537,19.5537,19.5399,19.5399,44600.0
2010-01-14 12:05:00,28.29,28.31,28.28,28.3,135500.0,19.5468,19.5606,19.5399,19.5537,135500.0
2010-01-14 12:10:00,28.29,28.3,28.26,28.29,92600.0,19.5468,19.5537,19.5261,19.5468,92600.0
2010-01-14 12:15:00,28.29,28.31,28.27,28.27,82200.0,19.5468,19.5606,19.533,19.533,82200.0
2010-01-14 12:20:00,28.28,28.29,28.26,28.28,175400.0,19.5399,19.5468,19.5261,19.5399,175400.0
2010-01-14 12:25:00,28.27,28.3,28.27,28.28,57900.0,19.533,19.5537,19.533,19.5399,57900.0
2010-01-14 12:30:00,28.29,28.29,28.27,28.28,116700.0,19.5468,19.5468,19.533,19.5399,116700.0
2010-01-14 12:35:00,28.28,28.32,28.26,28.31,197300.0,19.5399,19.5675,19.5261,19.5606,197300.0
2010-01-14 12:40:00,28.31,28.34,28.3,28.31,92400.0,19.5606,19.5813,19.5537,19.5606,92400.0
2010-01-14 12:45:00,28.32,28.32,28.25,28.25,150100.0,19.5675,19.5675,19.5192,19.5192,150100.0
2010-01-14 12:50:00,28.26,28.28,28.25,28.27,69300.0,19.5261,19.5399,19.5192,19.533,69300.0
2010-01-14 12:55:00,28.27,28.28,28.25,28.27,61100.0,19.533,19.5399,19.5192,19.533,61100.0
2010-01-14 13:00:00,28.27,28.3,28.26,28.27,256000.0,19.533,19.5537,19.5261,19.533,256000.0
2010-01-14 13:05:00,28.28,28.28,28.23,28.23,64000.0,19.5399,19.5399,19.5053,19.5053,64000.0
2010-01-14 13:10:00,28.23,28.24,28.21,28.21,72800.0,19.5053,19.5123,19.4915,19.4915,72800.0
2010-01-14 13:15:00,28.21,28.26,28.21,28.23,111400.0,19.4915,19.5261,19.4915,19.5053,111400.0
2010-01-14 13:20:00,28.24,28.24,28.23,28.23,16300.0,19.5123,19.5123,19.5053,19.5053,16300.0
2010-01-14 13:25:00,28.23,28.27,28.22,28.26,81900.0,19.5053,19.533,19.4984,19.5261,81900.0
2010-01-14 13:30:00,28.26,28.33,28.26,28.32,522500.0,19.5261,19.5744,19.5261,19.5675,522500.0
2010-01-14 13:35:00,28.32,28.32,28.29,28.3,103700.0,19.5675,19.5675,19.5468,19.5537,103700.0
2010-01-14 13:40:00,28.3,28.3,28.27,28.29,53000.0,19.5537,19.5537,19.533,19.5468,53000.0
2010-01-14 13:45:00,28.3,28.3,28.29,28.29,27800.0,19.5537,19.5537,19.5468,19.5468,27800.0
2010-01-14 13:50:00,28.3,28.31,28.29,28.3,53000.0,19.5537,19.5606,19.5468,19.5537,53000.0
2010-01-14 13:55:00,28.3,28.3,28.27,28.28,90800.0,19.5537,19.5537,19.533,19.5399,90800.0
2010-01-14 14:00:00,28.28,28.31,28.28,28.29,130700.0,19.5399,19.5606,19.5399,19.5468,130700.0
2010-01-14 14:05:00,28.3,28.3,28.29,28.29,13300.0,19.5537,19.5537,19.5468,19.5468,13300.0
2010-01-14 14:10:00,28.3,28.32,28.28,28.29,140000.0,19.5537,19.5675,19.5399,19.5468,140000.0
2010-01-14 14:15:00,28.29,28.32,28.28,28.31,112300.0,19.5468,19.5675,19.5399,19.5606,112300.0
2010-01-14 14:20:00,28.32,28.34,28.3,28.3,108100.0,19.5675,19.5813,19.5537,19.5537,108100.0
2010-01-14 14:25:00,28.3,28.31,28.3,28.3,69000.0,19.5537,19.5606,19.5537,19.5537,69000.0
2010-01-14 14:30:00,28.3,28.31,28.28,28.28,86900.0,19.5537,19.5606,19.5399,19.5399,86900.0
2010-01-14 14:35:00,28.29,28.29,28.28,28.28,23700.0,19.5468,19.5468,19.5399,19.5399,23700.0
2010-01-14 14:40:00,28.28,28.3,28.27,28.27,122100.0,19.5399,19.5537,19.533,19.533,122100.0
2010-01-14 14:45:00,28.28,28.31,28.27,28.28,79400.0,19.5399,19.5606,19.533,19.5399,79400.0
2010-01-14 14:50:00,28.29,28.31,28.28,28.31,103900.0,19.5468,19.5606,19.5399,19.5606,103900.0
2010-01-14 14:55:00,28.31,28.33,28.3,28.31,69000.0,19.5606,19.5744,19.5537,19.5606,69000.0
2010-01-14 15:00:00,28.3,28.32,28.3,28.32,92000.0,19.5537,19.5675,19.5537,19.5675,92000.0
2010-01-14 15:05:00,28.32,28.32,28.3,28.31,69300.0,19.5675,19.5675,19.5537,19.5606,69300.0
2010-01-14 15:10:00,28.31,28.33,28.3,28.32,608700.0,19.5606,19.5744,19.5537,19.5675,608700.0
2010-01-14 15:15:00,28.33,28.35,28.32,28.35,69800.0,19.5744,19.5883,19.5675,19.5883,69800.0
2010-01-14 15:20:00,28.35,28.36,28.34,28.35,81400.0,19.5883,19.5952,19.5813,19.5883,81400.0
2010-01-14 15:25:00,28.35,28.36,28.33,28.33,110500.0,19.5883,19.5952,19.5744,19.5744,110500.0
2010-01-14 15:30:00,28.33,28.35,28.33,28.33,234900.0,19.5744,19.5883,19.5744,19.5744,234900.0
2010-01-14 15:35:00,28.34,28.34,28.31,28.33,235300.0,19.5813,19.5813,19.5606,19.5744,235300.0
2010-01-14 15:40:00,28.33,28.34,28.31,28.32,201100.0,19.5744,19.5813,19.5606,19.5675,201100.0
2010-01-14 15:45:00,28.31,28.32,28.3,28.32,232300.0,19.5606,19.5675,19.5537,19.5675,232300.0
2010-01-14 15:50:00,28.32,28.32,28.29,28.29,232600.0,19.5675,19.5675,19.5468,19.5468,232600.0
2010-01-14 15:55:00,28.29,28.3,28.27,28.29,597400.0,19.5468,19.5537,19.533,19.5468,597400.0
2010-01-15 09:30:00,28.3,28.5,28.0,28.5,2659600.0,19.5537,19.6919,19.3464,19.6919,2659600.0
2010-01-15 09:35:00,28.49,28.58,28.46,28.54,643700.0,19.685,19.7472,19.6643,19.7195,643700.0
2010-01-15 09:40:00,28.54,28.54,28.46,28.47,429000.0,19.7195,19.7195,19.6643,19.6712,429000.0
2010-01-15 09:45:00,28.46,28.5,28.42,28.46,275300.0,19.6643,19.6919,19.6366,19.6643,275300.0
2010-01-15 09:50:00,28.46,28.5,28.44,28.46,444100.0,19.6643,19.6919,19.6504,19.6643,444100.0
2010-01-15 09:55:00,28.46,28.5,28.36,28.38,654200.0,19.6643,19.6919,19.5952,19.609,654200.0
2010-01-15 10:00:00,28.36,28.36,28.29,28.35,479300.0,19.5952,19.5952,19.5468,19.5883,479300.0
2010-01-15 10:05:00,28.35,28.4,28.32,28.37,436200.0,19.5883,19.6228,19.5675,19.6021,436200.0
2010-01-15 10:10:00,28.37,28.41,28.34,28.4,355500.0,19.6021,19.6297,19.5813,19.6228,355500.0
2010-01-15 10:15:00,28.4,28.41,28.35,28.38,302700.0,19.6228,19.6297,19.5883,19.609,302700.0
2010-01-15 10:20:00,28.38,28.41,28.34,28.38,319700.0,19.609,19.6297,19.5813,19.609,319700.0
2010-01-15 10:25:00,28.38,28.43,28.36,28.41,241800.0,19.609,19.6435,19.5952,19.6297,241800.0
2010-01-15 10:30:00,28.41,28.44,28.37,28.4,458400.0,19.6297,19.6504,19.6021,19.6228,458400.0
2010-01-15 10:35:00,28.4,28.49,28.38,28.49,335900.0,19.6228,19.685,19.609,19.685,335900.0
2010-01-15 10:40:00,28.48,28.48,28.4,28.43,586700.0,19.6781,19.6781,19.6228,19.6435,586700.0
2010-01-15 10:45:00,28.43,28.5,28.41,28.47,454900.0,19.6435,19.6919,19.6297,19.6712,454900.0
2010-01-15 10:50:00,28.47,28.51,28.46,28.5,168400.0,19.6712,19.6988,19.6643,19.6919,168400.0
2010-01-15 10:55:00,28.51,28.54,28.49,28.54,268700.0,19.6988,19.7195,19.685,19.7195,268700.0
2010-01-15 11:00:00,28.54,28.55,28.5,28.55,209700.0,19.7195,19.7264,19.6919,19.7264,209700.0
2010-01-15 11:05:00,28.55,28.56,28.52,28.53,271700.0,19.7264,19.7334,19.7057,19.7126,271700.0
2010-01-15 11:10:00,28.52,28.55,28.51,28.55,169900.0,19.7057,19.7264,19.6988,19.7264,169900.0
2010-01-15 11:15:00,28.55,28.55,28.51,28.54,94500.0,19.7264,19.7264,19.6988,19.7195,94500.0
2010-01-15 11:20:00,28.54,28.55,28.5,28.55,274400.0,19.7195,19.7264,19.6919,19.7264,274400.0
2010-01-15 11:25:00,28.55,28.56,28.52,28.55,354500.0,19.7264,19.7334,19.7057,19.7264,354500.0
2010-01-15 11:30:00,28.56,28.56,28.51,28.55,340300.0,19.7334,19.7334,19.6988,19.7264,340300.0
2010-01-15 11:35:00,28.54,28.59,28.53,28.58,350300.0,19.7195,19.7541,19.7126,19.7472,350300.0
2010-01-15 11:40:00,28.58,28.64,28.57,28.6,760400.0,19.7472,19.7886,19.7403,19.761,760400.0
2010-01-15 11:45:00,28.59,28.64,28.57,28.63,325200.0,19.7541,19.7886,19.7403,19.7817,325200.0
2010-01-15 11:50:00,28.63,28.65,28.6,28.61,286600.0,19.7817,19.7955,19.761,19.7679,286600.0
2010-01-15 11:55:00,28.61,28.66,28.61,28.66,287300.0,19.7679,19.8024,19.7679,19.8024,287300.0
2010-01-15 12:00:00,28.65,28.66,28.64,28.65,137600.0,19.7955,19.8024,19.7886,19.7955,137600.0
2010-01-15 12:05:00,28.66,28.67,28.65,28.67,204100.0,19.8024,19.8094,19.7955,19.8094,204100.0
2010-01-15 12:10:00,28.67,28.69,28.64,28.65,289300.0,19.8094,19.8232,19.7886,19.7955,289300.0
2010-01-15 12:15:00,28.65,28.66,28.6,28.6,122500.0,19.7955,19.8024,19.761,19.761,122500.0
2010-01-15 12:20:00,28.6,28.61,28.59,28.6,328800.0,19.761,19.7679,19.7541,19.761,328800.0
2010-01-15 12:25:00,28.6,28.61,28.59,28.6,123400.0,19.761,19.7679,19.7541,19.761,123400.0
2010-01-15 12:30:00,28.59,28.61,28.53,28.53,152700.0,19.7541,19.7679,19.7126,19.7126,152700.0
2010-01-15 12:35:00,28.54,28.55,28.47,28.48,243900.0,19.7195,19.7264,19.6712,19.6781,243900.0
2010-01-15 12:40:00,28.48,28.48,28.43,28.45,142800.0,19.6781,19.6781,19.6435,19.6574,142800.0
2010-01-15 12:45:00,28.45,28.5,28.45,28.5,146300.0,19.6574,19.6919,19.6574,19.6919,146300.0
2010-01-15 12:50:00,28.49,28.5,28.49,28.5,98200.0,19.685,19.6919,19.685,19.6919,98200.0
2010-01-15 12:55:00,28.5,28.52,28.48,28.48,111100.0,19.6919,19.7057,19.6781,19.6781,111100.0
2010-01-15 13:00:00,28.48,28.49,28.44,28.44,63400.0,19.6781,19.685,19.6504,19.6504,63400.0
2010-01-15 13:05:00,28.45,28.45,28.4,28.4,70400.0,19.6574,19.6574,19.6228,19.6228,70400.0
2010-01-15 13:10:00,28.41,28.41,28.39,28.4,76300.0,19.6297,19.6297,19.6159,19.6228,76300.0
2010-01-15 13:15:00,28.4,28.42,28.39,28.41,110300.0,19.6228,19.6366,19.6159,19.6297,110300.0
2010-01-15 13:20:00,28.41,28.43,28.38,28.4,121100.0,19.6297,19.6435,19.609,19.6228,121100.0
2010-01-15 13:25:00,28.4,28.43,28.38,28.4,138200.0,19.6228,19.6435,19.609,19.6228,138200.0
2010-01-15 13:30:00,28.39,28.4,28.36,28.38,65700.0,19.6159,19.6228,19.5952,19.609,65700.0
2010-01-15 13:35:00,28.38,28.39,28.35,28.36,37000.0,19.609,19.6159,19.5883,19.5952,37000.0
2010-01-15 13:40:00,28.36,28.38,28.35,28.37,143100.0,19.5952,19.609,19.5883,19.6021,143100.0
2010-01-15 13:45:00,28.37,28.46,28.36,28.45,150200.0,19.6021,19.6643,19.5952,19.6574,150200.0
2010-01-15 13:50:00,28.46,28.46,28.4,28.41,141300.0,19.6643,19.6643,19.6228,19.6297,141300.0
2010-01-15 13:55:00,28.4,28.42,28.39,28.39,189300.0,19.6228,19.6366,19.6159,19.6159,189300.0
2010-01-15 14:00:00,28.4,28.4,28.39,28.39,49100.0,19.6228,19.6228,19.6159,19.6159,49100.0
2010-01-15 14:05:00,28.4,28.41,28.39,28.41,38000.0,19.6228,19.6297,19.6159,19.6297,38000.0
2010-01-15 14:10:00,28.4,28.43,28.4,28.43,140900.0,19.6228,19.6435,19.6228,19.6435,140900.0
2010-01-15 14:15:00,28.42,28.43,28.39,28.4,68300.0,19.6366,19.6435,19.6159,19.6228,68300.0
2010-01-15 14:20:00,28.4,28.4,28.39,28.39,47200.0,19.6228,19.6228,19.6159,19.6159,47200.0
2010-01-15 14:25:00,28.4,28.4,28.39,28.39,41900.0,19.6228,19.6228,19.6159,19.6159,41900.0
2010-01-15 14:30:00,28.4,28.42,28.39,28.4,161900.0,19.6228,19.6366,19.6159,19.6228,161900.0
2010-01-15 14:35:00,28.4,28.44,28.39,28.4,210900.0,19.6228,19.6504,19.6159,19.6228,210900.0
2010-01-15 14:40:00,28.4,28.41,28.39,28.39,114900.0,19.6228,19.6297,19.6159,19.6159,114900.0
2010-01-15 14:45:00,28.4,28.4,28.39,28.39,87300.0,19.6228,19.6228,19.6159,19.6159,87300.0
2010-01-15 14:50:00,28.4,28.42,28.39,28.41,175800.0,19.6228,19.6366,19.6159,19.6297,175800.0
2010-01-15 14:55:00,28.41,28.47,28.41,28.47,338200.0,19.6297,19.6712,19.6297,19.6712,338200.0
2010-01-15 15:00:00,28.46,28.55,28.46,28.55,239300.0,19.6643,19.7264,19.6643,19.7264,239300.0
2010-01-15 15:05:00,28.55,28.57,28.52,28.52,275400.0,19.7264,19.7403,19.7057,19.7057,275400.0
2010-01-15 15:10:00,28.52,28.56,28.52,28.55,104600.0,19.7057,19.7334,19.7057,19.7264,104600.0
2010-01-15 15:15:00,28.55,28.58,28.52,28.54,265500.0,19.7264,19.7472,19.7057,19.7195,265500.0
2010-01-15 15:20:00,28.53,28.54,28.53,28.54,106300.0,19.7126,19.7195,19.7126,19.7195,106300.0
2010-01-15 15:25:00,28.53,28.54,28.49,28.49,177800.0,19.7126,19.7195,19.685,19.685,177800.0
2010-01-15 15:30:00,28.5,28.52,28.48,28.5,243800.0,19.6919,19.7057,19.6781,19.6919,243800.0
2010-01-15 15:35:00,28.49,28.5,28.45,28.47,211500.0,19.685,19.6919,19.6574,19.6712,211500.0
2010-01-15 15:40:00,28.47,28.49,28.44,28.48,284800.0,19.6712,19.685,19.6504,19.6781,284800.0
2010-01-15 15:45:00,28.49,28.51,28.48,28.49,231000.0,19.685,19.6988,19.6781,19.685,231000.0
2010-01-15 15:50:00,28.5,28.54,28.49,28.52,411700.0,19.6919,19.7195,19.685,19.7057,411700.0
2010-01-15 15:55:00,28.52,28.58,28.52,28.56,1196000.0,19.7057,19.7472,19.7057,19.7334,1196000.0
2010-01-19 09:30:00,28.46,28.6,28.35,28.41,288500.0,19.6643,19.761,19.5883,19.6297,288500.0
2010-01-19 09:35:00,28.41,28.44,28.39,28.42,231200.0,19.6297,19.6504,19.6159,19.6366,231200.0
2010-01-19 09:40:00,28.42,28.47,28.39,28.42,185700.0,19.6366,19.6712,19.6159,19.6366,185700.0
2010-01-19 09:45:00,28.42,28.5,28.4,28.41,214500.0,19.6366,19.6919,19.6228,19.6297,214500.0
2010-01-19 09:50:00,28.4,28.48,28.4,28.42,206600.0,19.6228,19.6781,19.6228,19.6366,206600.0
2010-01-19 09:55:00,28.43,28.44,28.39,28.42,183800.0,19.6435,19.6504,19.6159,19.6366,183800.0
2010-01-19 10:00:00,28.42,28.46,28.4,28.44,191500.0,19.6366,19.6643,19.6228,19.6504,191500.0
2010-01-19 10:05:00,28.45,28.48,28.42,28.44,222600.0,19.6574,19.6781,19.6366,19.6504,222600.0
2010-01-19 10:10:00,28.43,28.45,28.4,28.44,265500.0,19.6435,19.6574,19.6228,19.6504,265500.0
2010-01-19 10:15:00,28.44,28.5,28.44,28.49,204700.0,19.6504,19.6919,19.6504,19.685,204700.0
2010-01-19 10:20:00,28.49,28.57,28.48,28.56,223400.0,19.685,19.7403,19.6781,19.7334,223400.0
2010-01-19 10:25:00,28.57,28.61,28.56,28.57,238100.0,19.7403,19.7679,19.7334,19.7403,238100.0
2010-01-19 10:30:00,28.57,28.63,28.56,28.58,186400.0,19.7403,19.7817,19.7334,19.7472,186400.0
2010-01-19 10:35:00,28.58,28.62,28.57,28.62,89600.0,19.7472,19.7748,19.7403,19.7748,89600.0
2010-01-19 10:40:00,28.63,28.69,28.62,28.68,127700.0,19.7817,19.8232,19.7748,19.8163,127700.0
2010-01-19 10:45:00,28.68,28.72,28.67,28.72,156100.0,19.8163,19.8439,19.8094,19.8439,156100.0
2010-01-19 10:50:00,28.72,28.76,28.71,28.75,72800.0,19.8439,19.8715,19.837,19.8646,72800.0
2010-01-19 10:55:00,28.76,28.76,28.68,28.7,162500.0,19.8715,19.8715,19.8163,19.8301,162500.0
2010-01-19 11:00:00,28.7,28.7,28.67,28.67,63500.0,19.8301,19.8301,19.8094,19.8094,63500.0
2010-01-19 11:05:00,28.67,28.7,28.67,28.69,113900.0,19.8094,19.8301,19.8094,19.8232,113900.0
2010-01-19 11:10:00,28.69,28.7,28.67,28.68,59800.0,19.8232,19.8301,19.8094,19.8163,59800.0
2010-01-19 11:15:00,28.67,28.72,28.67,28.71,186900.0,19.8094,19.8439,19.8094,19.837,186900.0
2010-01-19 11:20:00,28.7,28.73,28.69,28.72,144500.0,19.8301,19.8508,19.8232,19.8439,144500.0
2010-01-19 11:25:00,28.73,28.73,28.69,28.71,123200.0,19.8508,19.8508,19.8232,19.837,123200.0
2010-01-19 11:30:00,28.71,28.73,28.68,28.72,113300.0,19.837,19.8508,19.8163,19.8439,113300.0
2010-01-19 11:35:00,28.73,28.73,28.68,28.68,117700.0,19.8508,19.8508,19.8163,19.8163,117700.0
2010-01-19 11:40:00,28.68,28.72,28.68,28.7,90200.0,19.8163,19.8439,19.8163,19.8301,90200.0
2010-01-19 11:45:00,28.71,28.72,28.7,28.72,206700.0,19.837,19.8439,19.8301,19.8439,206700.0
2010-01-19 11:50:00,28.71,28.72,28.7,28.72,87000.0,19.837,19.8439,19.8301,19.8439,87000.0
2010-01-19 11:55:00,28.71,28.72,28.67,28.67,101600.0,19.837,19.8439,19.8094,19.8094,101600.0
2010-01-19 12:00:00,28.67,28.76,28.67,28.75,208500.0,19.8094,19.8715,19.8094,19.8646,208500.0
2010-01-19 12:05:00,28.76,28.76,28.7,28.7,59700.0,19.8715,19.8715,19.8301,19.8301,59700.0
2010-01-19 12:10:00,28.71,28.76,28.7,28.76,67600.0,19.837,19.8715,19.8301,19.8715,67600.0
2010-01-19 12:15:00,28.76,28.76,28.72,28.73,118600.0,19.8715,19.8715,19.8439,19.8508,118600.0
2010-01-19 12:20:00,28.73,28.79,28.73,28.78,125600.0,19.8508,19.8923,19.8508,19.8854,125600.0
2010-01-19 12:25:00,28.78,28.83,28.78,28.82,215100.0,19.8854,19.9199,19.8854,19.913,215100.0
2010-01-19 12:30:00,28.82,28.85,28.81,28.83,187300.0,19.913,19.9337,19.9061,19.9199,187300.0
2010-01-19 12:35:00,28.83,28.85,28.81,28.84,106200.0,19.9199,19.9337,19.9061,19.9268,106200.0
2010-01-19 12:40:00,28.84,28.85,28.82,28.82,46700.0,19.9268,19.9337,19.913,19.913,46700.0
2010-01-19 12:45:00,28.82,28.92,28.82,28.91,223100.0,19.913,19.9821,19.913,19.9752,223100.0
2010-01-19 12:50:00,28.91,28.92,28.85,28.85,135100.0,19.9752,19.9821,19.9337,19.9337,135100.0
2010-01-19 12:55:00,28.85,28.95,28.85,28.94,319800.0,19.9337,20.0028,19.9337,19.9959,319800.0
2010-01-19 13:00:00,28.94,28.95,28.91,28.92,235700.0,19.9959,20.0028,19.9752,19.9821,235700.0
2010-01-19 13:05:00,28.92,28.94,28.9,28.9,210900.0,19.9821,19.9959,19.9683,19.9683,210900.0
2010-01-19 13:10:00,28.9,28.91,28.86,28.88,191800.0,19.9683,19.9752,19.9406,19.9545,191800.0
2010-01-19 13:15:00,28.88,28.89,28.83,28.85,119200.0,19.9545,19.9614,19.9199,19.9337,119200.0
2010-01-19 13:20:00,28.85,28.86,28.84,28.85,107100.0,19.9337,19.9406,19.9268,19.9337,107100.0
2010-01-19 13:25:00,28.86,28.87,28.84,28.85,117800.0,19.9406,19.9475,19.9268,19.9337,117800.0
2010-01-19 13:30:00,28.85,28.85,28.82,28.82,58400.0,19.9337,19.9337,19.913,19.913,58400.0
2010-01-19 13:35:00,28.82,28.83,28.81,28.81,79900.0,19.913,19.9199,19.9061,19.9061,79900.0
2010-01-19 13:40:00,28.8,28.81,28.78,28.78,69100.0,19.8992,19.9061,19.8854,19.8854,69100.0
2010-01-19 13:45:00,28.78,28.82,28.78,28.81,162300.0,19.8854,19.913,19.8854,19.9061,162300.0
2010-01-19 13:50:00,28.82,28.86,28.82,28.83,126700.0,19.913,19.9406,19.913,19.9199,126700.0
2010-01-19 13:55:00,28.83,28.89,28.83,28.89,113100.0,19.9199,19.9614,19.9199,19.9614,113100.0
2010-01-19 14:00:00,28.89,28.89,28.86,28.88,61400.0,19.9614,19.9614,19.9406,19.9545,61400.0
2010-01-19 14:05:00,28.88,28.9,28.88,28.9,97100.0,19.9545,19.9683,19.9545,19.9683,97100.0
2010-01-19 14:10:00,28.89,28.9,28.89,28.9,18900.0,19.9614,19.9683,19.9614,19.9683,18900.0
2010-01-19 14:15:00,28.89,28.93,28.89,28.9,236100.0,19.9614,19.989,19.9614,19.9683,236100.0
2010-01-19 14:20:00,28.9,28.93,28.88,28.89,117100.0,19.9683,19.989,19.9545,19.9614,117100.0
2010-01-19 14:25:00,28.89,28.9,28.85,28.87,97100.0,19.9614,19.9683,19.9337,19.9475,97100.0
2010-01-19 14:30:00,28.86,28.87,28.83,28.83,39600.0,19.9406,19.9475,19.9199,19.9199,39600.0
2010-01-19 14:35:00,28.83,28.84,28.82,28.83,66000.0,19.9199,19.9268,19.913,19.9199,66000.0
2010-01-19 14:40:00,28.83,28.84,28.76,28.78,181200.0,19.9199,19.9268,19.8715,19.8854,181200.0
2010-01-19 14:45:00,28.78,28.83,28.78,28.82,107300.0,19.8854,19.9199,19.8854,19.913,107300.0
2010-01-19 14:50:00,28.82,28.85,28.81,28.85,97100.0,19.913,19.9337,19.9061,19.9337,97100.0
2010-01-19 14:55:00,28.84,28.87,28.82,28.86,121300.0,19.9268,19.9475,19.913,19.9406,121300.0
2010-01-19 15:00:00,28.86,28.87,28.83,28.84,70200.0,19.9406,19.9475,19.9199,19.9268,70200.0
2010-01-19 15:05:00,28.85,28.88,28.84,28.88,93300.0,19.9337,19.9545,19.9268,19.9545,93300.0
2010-01-19 15:10:00,28.88,28.91,28.87,28.9,77300.0,19.9545,19.9752,19.9475,19.9683,77300.0
2010-01-19 15:15:00,28.9,28.91,28.88,28.88,112200.0,19.9683,19.9752,19.9545,19.9545,112200.0
2010-01-19 15:20:00,28.88,28.9,28.85,28.9,185000.0,19.9545,19.9683,19.9337,19.9683,185000.0
2010-01-19 15:25:00,28.9,28.93,28.89,28.93,131600.0,19.9683,19.989,19.9614,19.989,131600.0
2010-01-19 15:30:00,28.93,28.94,28.88,28.89,322700.0,19.989,19.9959,19.9545,19.9614,322700.0
2010-01-19 15:35:00,28.88,28.89,28.87,28.88,161400.0,19.9545,19.9614,19.9475,19.9545,161400.0
2010-01-19 15:40:00,28.88,28.89,28.86,28.87,343500.0,19.9545,19.9614,19.9406,19.9475,343500.0
2010-01-19 15:45:00,28.88,28.9,28.87,28.89,320200.0,19.9545,19.9683,19.9475,19.9614,320200.0
2010-01-19 15:50:00,28.9,28.9,28.86,28.88,364800.0,19.9683,19.9683,19.9406,19.9545,364800.0
2010-01-19 15:55:00,28.88,28.91,28.84,28.88,1116500.0,19.9545,19.9752,19.9268,19.9545,1116500.0
2010-01-20 09:30:00,28.7,28.84,28.61,28.8,316600.0,19.8301,19.9268,19.7679,19.8992,316600.0
2010-01-20 09:35:00,28.82,28.83,28.72,28.74,331300.0,19.913,19.9199,19.8439,19.8577,331300.0
2010-01-20 09:40:00,28.81,28.81,28.6,28.62,370100.0,19.9061,19.9061,19.761,19.7748,370100.0
2010-01-20 09:45:00,28.62,28.66,28.56,28.66,199400.0,19.7748,19.8024,19.7334,19.8024,199400.0
2010-01-20 09:50:00,28.65,28.74,28.63,28.69,175600.0,19.7955,19.8577,19.7817,19.8232,175600.0
2010-01-20 09:55:00,28.69,28.8,28.69,28.71,236100.0,19.8232,19.8992,19.8232,19.837,236100.0
2010-01-20 10:00:00,28.71,28.72,28.54,28.55,225500.0,19.837,19.8439,19.7195,19.7264,225500.0
2010-01-20 10:05:00,28.56,28.58,28.51,28.56,226500.0,19.7334,19.7472,19.6988,19.7334,226500.0
2010-01-20 10:10:00,28.55,28.59,28.54,28.54,77400.0,19.7264,19.7541,19.7195,19.7195,77400.0
2010-01-20 10:15:00,28.53,28.57,28.51,28.56,94000.0,19.7126,19.7403,19.6988,19.7334,94000.0
2010-01-20 10:20:00,28.57,28.57,28.5,28.53,157500.0,19.7403,19.7403,19.6919,19.7126,157500.0
2010-01-20 10:25:00,28.52,28.55,28.46,28.47,113600.0,19.7057,19.7264,19.6643,19.6712,113600.0
2010-01-20 10:30:00,28.47,28.55,28.44,28.52,92400.0,19.6712,19.7264,19.6504,19.7057,92400.0
2010-01-20 10:35:00,28.52,28.53,28.46,28.48,103100.0,19.7057,19.7126,19.6643,19.6781,103100.0
2010-01-20 10:40:00,28.48,28.52,28.48,28.52,83500.0,19.6781,19.7057,19.6781,19.7057,83500.0
2010-01-20 10:45:00,28.52,28.56,28.51,28.55,79500.0,19.7057,19.7334,19.6988,19.7264,79500.0
2010-01-20 10:50:00,28.55,28.55,28.46,28.46,94200.0,19.7264,19.7264,19.6643,19.6643,94200.0
2010-01-20 10:55:00,28.46,28.5,28.44,28.46,124000.0,19.6643,19.6919,19.6504,19.6643,124000.0
2010-01-20 11:00:00,28.46,28.47,28.35,28.36,237700.0,19.6643,19.6712,19.5883,19.5952,237700.0
2010-01-20 11:05:00,28.36,28.44,28.35,28.42,207700.0,19.5952,19.6504,19.5883,19.6366,207700.0
2010-01-20 11:10:00,28.41,28.47,28.41,28.45,99000.0,19.6297,19.6712,19.6297,19.6574,99000.0
2010-01-20 11:15:00,28.46,28.49,28.44,28.47,181000.0,19.6643,19.685,19.6504,19.6712,181000.0
2010-01-20 11:20:00,28.47,28.52,28.47,28.51,215800.0,19.6712,19.7057,19.6712,19.6988,215800.0
2010-01-20 11:25:00,28.51,28.56,28.5,28.51,194700.0,19.6988,19.7334,19.6919,19.6988,194700.0
2010-01-20 11:30:00,28.51,28.53,28.5,28.52,129900.0,19.6988,19.7126,19.6919,19.7057,129900.0
2010-01-20 11:35:00,28.51,28.52,28.5,28.52,88000.0,19.6988,19.7057,19.6919,19.7057,88000.0
2010-01-20 11:40:00,28.51,28.52,28.5,28.51,82100.0,19.6988,19.7057,19.6919,19.6988,82100.0
2010-01-20 11:45:00,28.52,28.55,28.51,28.55,138300.0,19.7057,19.7264,19.6988,19.7264,138300.0
2010-01-20 11:50:00,28.55,28.56,28.5,28.51,206600.0,19.7264,19.7334,19.6919,19.6988,206600.0
2010-01-20 11:55:00,28.51,28.53,28.49,28.5,78600.0,19.6988,19.7126,19.685,19.6919,78600.0
2010-01-20 12:00:00,28.5,28.53,28.49,28.52,194100.0,19.6919,19.7126,19.685,19.7057,194100.0
2010-01-20 12:05:00,28.53,28.54,28.5,28.51,112200.0,19.7126,19.7195,19.6919,19.6988,112200.0
2010-01-20 12:10:00,28.51,28.54,28.49,28.53,110400.0,19.6988,19.7195,19.685,19.7126,110400.0
2010-01-20 12:15:00,28.52,28.53,28.47,28.5,205200.0,19.7057,19.7126,19.6712,19.6919,205200.0
2010-01-20 12:20:00,28.51,28.51,28.45,28.45,104700.0,19.6988,19.6988,19.6574,19.6574,104700.0
2010-01-20 12:25:00,28.45,28.48,28.45,28.46,137300.0,19.6574,19.6781,19.6574,19.6643,137300.0
2010-01-20 12:30:00,28.46,28.48,28.45,28.48,101200.0,19.6643,19.6781,19.6574,19.6781,101200.0
2010-01-20 12:35:00,28.47,28.52,28.46,28.52,264100.0,19.6712,19.7057,19.6643,19.7057,264100.0
2010-01-20 12:40:00,28.53,28.53,28.44,28.45,225100.0,19.7126,19.7126,19.6504,19.6574,225100.0
2010-01-20 12:45:00,28.45,28.48,28.45,28.46,76000.0,19.6574,19.6781,19.6574,19.6643,76000.0
2010-01-20 12:50:00,28.47,28.48,28.45,28.47,141500.0,19.6712,19.6781,19.6574,19.6712,141500.0
2010-01-20 12:55:00,28.47,28.48,28.45,28.47,112700.0,19.6712,19.6781,19.6574,19.6712,112700.0
2010-01-20 13:00:00,28.47,28.47,28.45,28.46,86000.0,19.6712,19.6712,19.6574,19.6643,86000.0
2010-01-20 13:05:00,28.47,28.52,28.46,28.52,118600.0,19.6712,19.7057,19.6643,19.7057,118600.0
2010-01-20 13:10:00,28.52,28.52,28.47,28.49,99900.0,19.7057,19.7057,19.6712,19.685,99900.0
2010-01-20 13:15:00,28.49,28.5,28.46,28.47,85400.0,19.685,19.6919,19.6643,19.6712,85400.0
2010-01-20 13:20:00,28.47,28.5,28.47,28.49,196000.0,19.6712,19.6919,19.6712,19.685,196000.0
2010-01-20 13:25:00,28.49,28.5,28.48,28.49,82800.0,19.685,19.6919,19.6781,19.685,82800.0
2010-01-20 13:30:00,28.49,28.54,28.48,28.53,96700.0,19.685,19.7195,19.6781,19.7126,96700.0
2010-01-20 13:35:00,28.53,28.53,28.51,28.52,43800.0,19.7126,19.7126,19.6988,19.7057,43800.0
2010-01-20 13:40:00,28.52,28.52,28.5,28.5,60600.0,19.7057,19.7057,19.6919,19.6919,60600.0
2010-01-20 13:45:00,28.5,28.55,28.5,28.55,115900.0,19.6919,19.7264,19.6919,19.7264,115900.0
2010-01-20 13:50:00,28.55,28.59,28.55,28.57,212600.0,19.7264,19.7541,19.7264,19.7403,212600.0
2010-01-20 13:55:00,28.58,28.62,28.57,28.6,223300.0,19.7472,19.7748,19.7403,19.761,223300.0
2010-01-20 14:00:00,28.61,28.61,28.59,28.6,94200.0,19.7679,19.7679,19.7541,19.761,94200.0
2010-01-20 14:05:00,28.6,28.61,28.59,28.61,215400.0,19.761,19.7679,19.7541,19.7679,215400.0
2010-01-20 14:10:00,28.6,28.68,28.59,28.63,249500.0,19.761,19.8163,19.7541,19.7817,249500.0
2010-01-20 14:15:00,28.63,28.64,28.61,28.64,110400.0,19.7817,19.7886,19.7679,19.7886,110400.0
2010-01-20 14:20:00,28.63,28.66,28.63,28.65,63900.0,19.7817,19.8024,19.7817,19.7955,63900.0
2010-01-20 14:25:00,28.66,28.69,28.66,28.69,135900.0,19.8024,19.8232,19.8024,19.8232,135900.0
2010-01-20 14:30:00,28.68,28.7,28.67,28.7,181700.0,19.8163,19.8301,19.8094,19.8301,181700.0
2010-01-20 14:35:00,28.7,28.75,28.69,28.74,227900.0,19.8301,19.8646,19.8232,19.8577,227900.0
2010-01-20 14:40:00,28.74,28.76,28.73,28.73,227100.0,19.8577,19.8715,19.8508,19.8508,227100.0
2010-01-20 14:45:00,28.73,28.76,28.72,28.74,115700.0,19.8508,19.8715,19.8439,19.8577,115700.0
2010-01-20 14:50:00,28.75,28.75,28.68,28.71,131300.0,19.8646,19.8646,19.8163,19.837,131300.0
2010-01-20 14:55:00,28.71,28.72,28.67,28.69,115100.0,19.837,19.8439,19.8094,19.8232,115100.0
2010-01-20 15:00:00,28.69,28.7,28.67,28.7,75600.0,19.8232,19.8301,19.8094,19.8301,75600.0
2010-01-20 15:05:00,28.69,28.7,28.67,28.69,258800.0,19.8232,19.8301,19.8094,19.8232,258800.0
2010-01-20 15:10:00,28.69,28.7,28.64,28.68,179400.0,19.8232,19.8301,19.7886,19.8163,179400.0
2010-01-20 15:15:00,28.67,28.7,28.66,28.67,110200.0,19.8094,19.8301,19.8024,19.8094,110200.0
2010-01-20 15:20:00,28.66,28.7,28.65,28.67,159600.0,19.8024,19.8301,19.7955,19.8094,159600.0
2010-01-20 15:25:00,28.67,28.68,28.64,28.66,166900.0,19.8094,19.8163,19.7886,19.8024,166900.0
2010-01-20 15:30:00,28.66,28.67,28.61,28.63,219600.0,19.8024,19.8094,19.7679,19.7817,219600.0
2010-01-20 15:35:00,28.62,28.64,28.6,28.64,175400.0,19.7748,19.7886,19.761,19.7886,175400.0
2010-01-20 15:40:00,28.64,28.68,28.62,28.67,285400.0,19.7886,19.8163,19.7748,19.8094,285400.0
2010-01-20 15:45:00,28.66,28.68,28.65,28.66,180000.0,19.8024,19.8163,19.7955,19.8024,180000.0
2010-01-20 15:50:00,28.66,28.67,28.63,28.64,301100.0,19.8024,19.8094,19.7817,19.7886,301100.0
2010-01-20 15:55:00,28.63,28.66,28.63,28.65,414800.0,19.7817,19.8024,19.7817,19.7955,414800.0
2010-01-21 09:30:00,28.63,28.69,28.56,28.64,173700.0,19.7817,19.8232,19.7334,19.7886,173700.0
2010-01-21 09:35:00,28.65,28.73,28.63,28.71,158000.0,19.7955,19.8508,19.7817,19.837,158000.0
2010-01-21 09:40:00,28.72,28.77,28.72,28.74,191900.0,19.8439,19.8785,19.8439,19.8577,191900.0
2010-01-21 09:45:00,28.73,28.74,28.64,28.73,280200.0,19.8508,19.8577,19.7886,19.8508,280200.0
2010-01-21 09:50:00,28.73,28.77,28.7,28.77,310700.0,19.8508,19.8785,19.8301,19.8785,310700.0
2010-01-21 09:55:00,28.77,28.9,28.75,28.89,314100.0,19.8785,19.9683,19.8646,19.9614,314100.0
2010-01-21 10:00:00,28.89,28.96,28.82,28.96,325700.0,19.9614,20.0097,19.913,20.0097,325700.0
2010-01-21 10:05:00,28.96,29.04,28.95,28.99,368300.0,20.0097,20.065,20.0028,20.0305,368300.0
2010-01-21 10:10:00,28.99,29.04,28.95,29.01,296500.0,20.0305,20.065,20.0028,20.0443,296500.0
2010-01-21 10:15:00,29.01,29.02,28.95,29.02,222700.0,20.0443,20.0512,20.0028,20.0512,222700.0
2010-01-21 10:20:00,29.02,29.06,28.82,28.82,655900.0,20.0512,20.0788,19.913,19.913,655900.0
2010-01-21 10:25:00,28.84,28.84,28.67,28.69,641900.0,19.9268,19.9268,19.8094,19.8232,641900.0
2010-01-21 10:30:00,28.69,28.72,28.54,28.63,727600.0,19.8232,19.8439,19.7195,19.7817,727600.0
2010-01-21 10:35:00,28.62,28.68,28.6,28.65,170900.0,19.7748,19.8163,19.761,19.7955,170900.0
2010-01-21 10:40:00,28.65,28.74,28.65,28.65,262000.0,19.7955,19.8577,19.7955,19.7955,262000.0
2010-01-21 10:45:00,28.65,28.66,28.57,28.6,239400.0,19.7955,19.8024,19.7403,19.761,239400.0
2010-01-21 10:50:00,28.59,28.61,28.57,28.58,110400.0,19.7541,19.7679,19.7403,19.7472,110400.0
2010-01-21 10:55:00,28.58,28.65,28.57,28.64,116800.0,19.7472,19.7955,19.7403,19.7886,116800.0
2010-01-21 11:00:00,28.64,28.68,28.63,28.66,180500.0,19.7886,19.8163,19.7817,19.8024,180500.0
2010-01-21 11:05:00,28.66,28.66,28.47,28.51,286200.0,19.8024,19.8024,19.6712,19.6988,286200.0
2010-01-21 11:10:00,28.51,28.57,28.51,28.54,145300.0,19.6988,19.7403,19.6988,19.7195,145300.0
2010-01-21 11:15:00,28.53,28.53,28.47,28.51,118100.0,19.7126,19.7126,19.6712,19.6988,118100.0
2010-01-21 11:20:00,28.51,28.51,28.48,28.48,88400.0,19.6988,19.6988,19.6781,19.6781,88400.0
2010-01-21 11:25:00,28.48,28.49,28.43,28.46,146100.0,19.6781,19.685,19.6435,19.6643,146100.0
2010-01-21 11:30:00,28.45,28.46,28.38,28.41,218700.0,19.6574,19.6643,19.609,19.6297,218700.0
2010-01-21 11:35:00,28.42,28.48,28.4,28.41,147300.0,19.6366,19.6781,19.6228,19.6297,147300.0
2010-01-21 11:40:00,28.41,28.47,28.32,28.33,273400.0,19.6297,19.6712,19.5675,19.5744,273400.0
2010-01-21 11:45:00,28.33,28.47,28.32,28.45,345000.0,19.5744,19.6712,19.5675,19.6574,345000.0
2010-01-21 11:50:00,28.45,28.52,28.44,28.5,303300.0,19.6574,19.7057,19.6504,19.6919,303300.0
2010-01-21 11:55:00,28.49,28.5,28.43,28.45,113700.0,19.685,19.6919,19.6435,19.6574,113700.0
2010-01-21 12:00:00,28.45,28.51,28.41,28.5,108900.0,19.6574,19.6988,19.6297,19.6919,108900.0
2010-01-21 12:05:00,28.51,28.51,28.48,28.5,70500.0,19.6988,19.6988,19.6781,19.6919,70500.0
2010-01-21 12:10:00,28.5,28.55,28.46,28.48,150100.0,19.6919,19.7264,19.6643,19.6781,150100.0
2010-01-21 12:15:00,28.49,28.51,28.48,28.49,154200.0,19.685,19.6988,19.6781,19.685,154200.0
2010-01-21 12:20:00,28.49,28.5,28.4,28.41,231900.0,19.685,19.6919,19.6228,19.6297,231900.0
2010-01-21 12:25:00,28.41,28.42,28.34,28.37,131000.0,19.6297,19.6366,19.5813,19.6021,131000.0
2010-01-21 12:30:00,28.37,28.44,28.37,28.43,57200.0,19.6021,19.6504,19.6021,19.6435,57200.0
2010-01-21 12:35:00,28.44,28.44,28.38,28.4,189300.0,19.6504,19.6504,19.609,19.6228,189300.0
2010-01-21 12:40:00,28.4,28.43,28.4,28.42,126500.0,19.6228,19.6435,19.6228,19.6366,126500.0
2010-01-21 12:45:00,28.43,28.44,28.38,28.4,145100.0,19.6435,19.6504,19.609,19.6228,145100.0
2010-01-21 12:50:00,28.41,28.43,28.4,28.43,101700.0,19.6297,19.6435,19.6228,19.6435,101700.0
2010-01-21 12:55:00,28.43,28.48,28.42,28.45,97500.0,19.6435,19.6781,19.6366,19.6574,97500.0
2010-01-21 13:00:00,28.44,28.47,28.39,28.46,233700.0,19.6504,19.6712,19.6159,19.6643,233700.0
2010-01-21 13:05:00,28.45,28.48,28.44,28.44,139600.0,19.6574,19.6781,19.6504,19.6504,139600.0
2010-01-21 13:10:00,28.44,28.46,28.43,28.44,75300.0,19.6504,19.6643,19.6435,19.6504,75300.0
2010-01-21 13:15:00,28.44,28.45,28.42,28.43,59100.0,19.6504,19.6574,19.6366,19.6435,59100.0
2010-01-21 13:20:00,28.43,28.47,28.43,28.47,131600.0,19.6435,19.6712,19.6435,19.6712,131600.0
2010-01-21 13:25:00,28.47,28.48,28.42,28.44,176800.0,19.6712,19.6781,19.6366,19.6504,176800.0
2010-01-21 13:30:00,28.44,28.45,28.4,28.45,348200.0,19.6504,19.6574,19.6228,19.6574,348200.0
2010-01-21 13:35:00,28.44,28.49,28.43,28.43,180000.0,19.6504,19.685,19.6435,19.6435,180000.0
2010-01-21 13:40:00,28.44,28.44,28.37,28.42,296300.0,19.6504,19.6504,19.6021,19.6366,296300.0
2010-01-21 13:45:00,28.42,28.44,28.38,28.41,254400.0,19.6366,19.6504,19.609,19.6297,254400.0
2010-01-21 13:50:00,28.41,28.41,28.38,28.39,119600.0,19.6297,19.6297,19.609,19.6159,119600.0
2010-01-21 13:55:00,28.39,28.41,28.37,28.41,123900.0,19.6159,19.6297,19.6021,19.6297,123900.0
2010-01-21 14:00:00,28.41,28.42,28.37,28.38,163200.0,19.6297,19.6366,19.6021,19.609,163200.0
2010-01-21 14:05:00,28.38,28.4,28.37,28.4,108800.0,19.609,19.6228,19.6021,19.6228,108800.0
2010-01-21 14:10:00,28.4,28.41,28.37,28.38,116200.0,19.6228,19.6297,19.6021,19.609,116200.0
2010-01-21 14:15:00,28.37,28.38,28.37,28.38,38700.0,19.6021,19.609,19.6021,19.609,38700.0
2010-01-21 14:20:00,28.38,28.4,28.34,28.4,132800.0,19.609,19.6228,19.5813,19.6228,132800.0
2010-01-21 14:25:00,28.4,28.43,28.38,28.42,218400.0,19.6228,19.6435,19.609,19.6366,218400.0
2010-01-21 14:30:00,28.42,28.48,28.4,28.43,339700.0,19.6366,19.6781,19.6228,19.6435,339700.0
2010-01-21 14:35:00,28.43,28.45,28.41,28.45,213100.0,19.6435,19.6574,19.6297,19.6574,213100.0
2010-01-21 14:40:00,28.45,28.46,28.43,28.44,439600.0,19.6574,19.6643,19.6435,19.6504,439600.0
2010-01-21 14:45:00,28.44,28.49,28.44,28.47,238800.0,19.6504,19.685,19.6504,19.6712,238800.0
2010-01-21 14:50:00,28.48,28.52,28.46,28.49,310100.0,19.6781,19.7057,19.6643,19.685,310100.0
2010-01-21 14:55:00,28.5,28.55,28.49,28.53,246800.0,19.6919,19.7264,19.685,19.7126,246800.0
2010-01-21 15:00:00,28.54,28.56,28.44,28.44,288700.0,19.7195,19.7334,19.6504,19.6504,288700.0
2010-01-21 15:05:00,28.44,28.5,28.43,28.47,268000.0,19.6504,19.6919,19.6435,19.6712,268000.0
2010-01-21 15:10:00,28.46,28.49,28.44,28.48,232500.0,19.6643,19.685,19.6504,19.6781,232500.0
2010-01-21 15:15:00,28.48,28.51,28.44,28.46,249500.0,19.6781,19.6988,19.6504,19.6643,249500.0
2010-01-21 15:20:00,28.46,28.51,28.45,28.5,210700.0,19.6643,19.6988,19.6574,19.6919,210700.0
2010-01-21 15:25:00,28.5,28.51,28.47,28.5,203500.0,19.6919,19.6988,19.6712,19.6919,203500.0
2010-01-21 15:30:00,28.51,28.55,28.48,28.52,263000.0,19.6988,19.7264,19.6781,19.7057,263000.0
2010-01-21 15:35:00,28.52,28.55,28.49,28.51,499000.0,19.7057,19.7264,19.685,19.6988,499000.0
2010-01-21 15:40:00,28.51,28.54,28.5,28.53,203400.0,19.6988,19.7195,19.6919,19.7126,203400.0
2010-01-21 15:45:00,28.52,28.6,28.51,28.55,378800.0,19.7057,19.761,19.6988,19.7264,378800.0
2010-01-21 15:50:00,28.55,28.57,28.48,28.51,385900.0,19.7264,19.7403,19.6781,19.6988,385900.0
2010-01-21 15:55:00,28.51,28.52,28.45,28.46,591300.0,19.6988,19.7057,19.6574,19.6643,591300.0
2010-01-22 09:30:00,28.21,28.43,28.15,28.31,434600.0,19.4915,19.6435,19.4501,19.5606,434600.0
2010-01-22 09:35:00,28.31,28.46,28.31,28.41,287900.0,19.5606,19.6643,19.5606,19.6297,287900.0
2010-01-22 09:40:00,28.42,28.52,28.37,28.49,398800.0,19.6366,19.7057,19.6021,19.685,398800.0
2010-01-22 09:45:00,28.49,28.55,28.4,28.45,203000.0,19.685,19.7264,19.6228,19.6574,203000.0
2010-01-22 09:50:00,28.45,28.46,28.34,28.38,167400.0,19.6574,19.6643,19.5813,19.609,167400.0
2010-01-22 09:55:00,28.38,28.46,28.36,28.41,157700.0,19.609,19.6643,19.5952,19.6297,157700.0
2010-01-22 10:00:00,28.41,28.42,28.27,28.29,142900.0,19.6297,19.6366,19.533,19.5468,142900.0
2010-01-22 10:05:00,28.28,28.29,28.12,28.13,320400.0,19.5399,19.5468,19.4293,19.4362,320400.0
2010-01-22 10:10:00,28.13,28.22,28.11,28.17,236000.0,19.4362,19.4984,19.4224,19.4639,236000.0
2010-01-22 10:15:00,28.17,28.17,28.1,28.12,186100.0,19.4639,19.4639,19.4155,19.4293,186100.0
2010-01-22 10:20:00,28.12,28.14,28.1,28.14,124600.0,19.4293,19.4432,19.4155,19.4432,124600.0
2010-01-22 10:25:00,28.14,28.26,28.13,28.25,133400.0,19.4432,19.5261,19.4362,19.5192,133400.0
2010-01-22 10:30:00,28.24,28.26,28.18,28.21,125000.0,19.5123,19.5261,19.4708,19.4915,125000.0
2010-01-22 10:35:00,28.21,28.32,28.21,28.25,114500.0,19.4915,19.5675,19.4915,19.5192,114500.0
2010-01-22 10:40:00,28.25,28.4,28.25,28.35,295700.0,19.5192,19.6228,19.5192,19.5883,295700.0
2010-01-22 10:45:00,28.35,28.38,28.29,28.29,132800.0,19.5883,19.609,19.5468,19.5468,132800.0
2010-01-22 10:50:00,28.29,28.31,28.28,28.29,87600.0,19.5468,19.5606,19.5399,19.5468,87600.0
2010-01-22 10:55:00,28.29,28.36,28.26,28.36,68300.0,19.5468,19.5952,19.5261,19.5952,68300.0
2010-01-22 11:00:00,28.36,28.49,28.35,28.45,154200.0,19.5952,19.685,19.5883,19.6574,154200.0
2010-01-22 11:05:00,28.45,28.45,28.37,28.38,69200.0,19.6574,19.6574,19.6021,19.609,69200.0
2010-01-22 11:10:00,28.38,28.38,28.31,28.33,153300.0,19.609,19.609,19.5606,19.5744,153300.0
2010-01-22 11:15:00,28.34,28.42,28.33,28.41,100500.0,19.5813,19.6366,19.5744,19.6297,100500.0
2010-01-22 11:20:00,28.41,28.45,28.4,28.41,97000.0,19.6297,19.6574,19.6228,19.6297,97000.0
2010-01-22 11:25:00,28.42,28.45,28.4,28.44,85600.0,19.6366,19.6574,19.6228,19.6504,85600.0
2010-01-22 11:30:00,28.45,28.48,28.42,28.45,135600.0,19.6574,19.6781,19.6366,19.6574,135600.0
2010-01-22 11:35:00,28.46,28.47,28.4,28.41,96300.0,19.6643,19.6712,19.6228,19.6297,96300.0
2010-01-22 11:40:00,28.4,28.4,28.37,28.38,62300.0,19.6228,19.6228,19.6021,19.609,62300.0
2010-01-22 11:45:00,28.37,28.37,28.3,28.33,91800.0,19.6021,19.6021,19.5537,19.5744,91800.0
2010-01-22 11:50:00,28.32,28.33,28.28,28.28,176600.0,19.5675,19.5744,19.5399,19.5399,176600.0
2010-01-22 11:55:00,28.28,28.28,28.25,28.25,156100.0,19.5399,19.5399,19.5192,19.5192,156100.0
2010-01-22 12:00:00,28.25,28.25,28.18,28.18,239900.0,19.5192,19.5192,19.4708,19.4708,239900.0
2010-01-22 12:05:00,28.19,28.21,28.16,28.19,312600.0,19.4777,19.4915,19.457,19.4777,312600.0
2010-01-22 12:10:00,28.19,28.19,28.15,28.16,142200.0,19.4777,19.4777,19.4501,19.457,142200.0
2010-01-22 12:15:00,28.16,28.23,28.15,28.23,189000.0,19.457,19.5053,19.4501,19.5053,189000.0
2010-01-22 12:20:00,28.23,28.27,28.19,28.23,196100.0,19.5053,19.533,19.4777,19.5053,196100.0
2010-01-22 12:25:00,28.22,28.23,28.18,28.19,76100.0,19.4984,19.5053,19.4708,19.4777,76100.0
2010-01-22 12:30:00,28.19,28.22,28.17,28.21,106800.0,19.4777,19.4984,19.4639,19.4915,106800.0
2010-01-22 12:35:00,28.21,28.22,28.15,28.16,66300.0,19.4915,19.4984,19.4501,19.457,66300.0
2010-01-22 12:40:00,28.16,28.21,28.14,28.2,189300.0,19.457,19.4915,19.4432,19.4846,189300.0
2010-01-22 12:45:00,28.21,28.21,28.17,28.17,85900.0,19.4915,19.4915,19.4639,19.4639,85900.0
2010-01-22 12:50:00,28.17,28.19,28.14,28.19,152800.0,19.4639,19.4777,19.4432,19.4777,152800.0
2010-01-22 12:55:00,28.18,28.2,28.15,28.16,259900.0,19.4708,19.4846,19.4501,19.457,259900.0
2010-01-22 13:00:00,28.16,28.19,28.08,28.1,233800.0,19.457,19.4777,19.4017,19.4155,233800.0
2010-01-22 13:05:00,28.11,28.14,28.09,28.14,163900.0,19.4224,19.4432,19.4086,19.4432,163900.0
2010-01-22 13:10:00,28.15,28.18,28.11,28.16,288100.0,19.4501,19.4708,19.4224,19.457,288100.0
2010-01-22 13:15:00,28.16,28.16,28.13,28.15,100000.0,19.457,19.457,19.4362,19.4501,100000.0
2010-01-22 13:20:00,28.15,28.19,28.14,28.18,67100.0,19.4501,19.4777,19.4432,19.4708,67100.0
2010-01-22 13:25:00,28.18,28.2,28.13,28.2,87400.0,19.4708,19.4846,19.4362,19.4846,87400.0
2010-01-22 13:30:00,28.19,28.21,28.14,28.18,150800.0,19.4777,19.4915,19.4432,19.4708,150800.0
2010-01-22 13:35:00,28.17,28.19,28.1,28.11,177400.0,19.4639,19.4777,19.4155,19.4224,177400.0
2010-01-22 13:40:00,28.1,28.14,28.05,28.08,280000.0,19.4155,19.4432,19.381,19.4017,280000.0
2010-01-22 13:45:00,28.08,28.12,28.07,28.1,163200.0,19.4017,19.4293,19.3948,19.4155,163200.0
2010-01-22 13:50:00,28.11,28.12,28.07,28.07,49200.0,19.4224,19.4293,19.3948,19.3948,49200.0
2010-01-22 13:55:00,28.08,28.1,28.06,28.06,137600.0,19.4017,19.4155,19.3879,19.3879,137600.0
2010-01-22 14:00:00,28.07,28.09,28.05,28.06,123400.0,19.3948,19.4086,19.381,19.3879,123400.0
2010-01-22 14:05:00,28.06,28.06,28.02,28.03,85400.0,19.3879,19.3879,19.3602,19.3672,85400.0
2010-01-22 14:10:00,28.03,28.09,28.01,28.07,95900.0,19.3672,19.4086,19.3533,19.3948,95900.0
2010-01-22 14:15:00,28.08,28.09,28.05,28.08,98800.0,19.4017,19.4086,19.381,19.4017,98800.0
2010-01-22 14:20:00,28.07,28.07,28.03,28.05,72100.0,19.3948,19.3948,19.3672,19.381,72100.0
2010-01-22 14:25:00,28.05,28.06,28.03,28.04,64000.0,19.381,19.3879,19.3672,19.3741,64000.0
2010-01-22 14:30:00,28.03,28.05,28.0,28.03,146600.0,19.3672,19.381,19.3464,19.3672,146600.0
2010-01-22 14:35:00,28.03,28.05,28.01,28.03,130300.0,19.3672,19.381,19.3533,19.3672,130300.0
2010-01-22 14:40:00,28.03,28.03,27.96,28.02,381800.0,19.3672,19.3672,19.3188,19.3602,381800.0
2010-01-22 14:45:00,28.03,28.03,27.98,27.99,109500.0,19.3672,19.3672,19.3326,19.3395,109500.0
2010-01-22 14:50:00,27.99,28.0,27.96,27.97,90800.0,19.3395,19.3464,19.3188,19.3257,90800.0
2010-01-22 14:55:00,27.98,27.98,27.9,27.9,174000.0,19.3326,19.3326,19.2773,19.2773,174000.0
2010-01-22 15:00:00,27.91,27.99,27.9,27.99,234200.0,19.2842,19.3395,19.2773,19.3395,234200.0
2010-01-22 15:05:00,27.99,28.01,27.89,27.93,234900.0,19.3395,19.3533,19.2704,19.2981,234900.0
2010-01-22 15:10:00,27.92,27.93,27.83,27.83,329900.0,19.2912,19.2981,19.229,19.229,329900.0
2010-01-22 15:15:00,27.83,27.89,27.75,27.76,483000.0,19.229,19.2704,19.1737,19.1806,483000.0
2010-01-22 15:20:00,27.76,27.79,27.73,27.77,265400.0,19.1806,19.2013,19.1599,19.1875,265400.0
2010-01-22 15:25:00,27.76,27.81,27.74,27.79,186600.0,19.1806,19.2151,19.1668,19.2013,186600.0
2010-01-22 15:30:00,27.79,27.83,27.78,27.82,261300.0,19.2013,19.229,19.1944,19.2221,261300.0
2010-01-22 15:35:00,27.82,27.82,27.74,27.74,297100.0,19.2221,19.2221,19.1668,19.1668,297100.0
2010-01-22 15:40:00,27.75,27.79,27.71,27.74,447100.0,19.1737,19.2013,19.1461,19.1668,447100.0
2010-01-22 15:45:00,27.74,27.75,27.68,27.7,554200.0,19.1668,19.1737,19.1253,19.1391,554200.0
2010-01-22 15:50:00,27.7,27.77,27.7,27.77,653200.0,19.1391,19.1875,19.1391,19.1875,653200.0
2010-01-22 15:55:00,27.76,27.78,27.7,27.71,1028000.0,19.1806,19.1944,19.1391,19.1461,1028000.0
2010-01-25 09:30:00,27.91,27.95,27.72,27.75,259000.0,19.2842,19.3119,19.153,19.1737,259000.0
2010-01-25 09:35:00,27.75,27.79,27.71,27.72,257200.0,19.1737,19.2013,19.1461,19.153,257200.0
2010-01-25 09:40:00,27.72,27.77,27.68,27.7,309500.0,19.153,19.1875,19.1253,19.1391,309500.0
2010-01-25 09:45:00,27.7,27.71,27.58,27.59,271700.0,19.1391,19.1461,19.0562,19.0631,271700.0
2010-01-25 09:50:00,27.59,27.65,27.55,27.64,244200.0,19.0631,19.1046,19.0355,19.0977,244200.0
2010-01-25 09:55:00,27.64,27.71,27.59,27.59,366200.0,19.0977,19.1461,19.0631,19.0631,366200.0
2010-01-25 10:00:00,27.58,27.66,27.52,27.62,466800.0,19.0562,19.1115,19.0148,19.0839,466800.0
2010-01-25 10:05:00,27.62,27.68,27.54,27.55,328800.0,19.0839,19.1253,19.0286,19.0355,328800.0
2010-01-25 10:10:00,27.55,27.57,27.52,27.53,225500.0,19.0355,19.0493,19.0148,19.0217,225500.0
2010-01-25 10:15:00,27.53,27.64,27.52,27.6,243500.0,19.0217,19.0977,19.0148,19.07,243500.0
2010-01-25 10:20:00,27.6,27.71,27.6,27.71,271200.0,19.07,19.1461,19.07,19.1461,271200.0
2010-01-25 10:25:00,27.7,27.76,27.69,27.69,142100.0,19.1391,19.1806,19.1322,19.1322,142100.0
2010-01-25 10:30:00,27.69,27.7,27.61,27.65,148200.0,19.1322,19.1391,19.077,19.1046,148200.0
2010-01-25 10:35:00,27.66,27.67,27.61,27.67,69000.0,19.1115,19.1184,19.077,19.1184,69000.0
2010-01-25 10:40:00,27.68,27.69,27.58,27.59,97400.0,19.1253,19.1322,19.0562,19.0631,97400.0
2010-01-25 10:45:00,27.59,27.61,27.55,27.58,95800.0,19.0631,19.077,19.0355,19.0562,95800.0
2010-01-25 10:50:00,27.58,27.68,27.56,27.68,149500.0,19.0562,19.1253,19.0424,19.1253,149500.0
2010-01-25 10:55:00,27.68,27.68,27.59,27.59,118400.0,19.1253,19.1253,19.0631,19.0631,118400.0
2010-01-25 11:00:00,27.59,27.63,27.53,27.55,107100.0,19.0631,19.0908,19.0217,19.0355,107100.0
2010-01-25 11:05:00,27.54,27.56,27.51,27.55,145200.0,19.0286,19.0424,19.0079,19.0355,145200.0
2010-01-25 11:10:00,27.56,27.59,27.53,27.54,132500.0,19.0424,19.0631,19.0217,19.0286,132500.0
2010-01-25 11:15:00,27.54,27.58,27.53,27.56,81500.0,19.0286,19.0562,19.0217,19.0424,81500.0
2010-01-25 11:20:00,27.57,27.64,27.56,27.59,82600.0,19.0493,19.0977,19.0424,19.0631,82600.0
2010-01-25 11:25:00,27.59,27.63,27.57,27.57,105500.0,19.0631,19.0908,19.0493,19.0493,105500.0
2010-01-25 11:30:00,27.57,27.6,27.56,27.6,46400.0,19.0493,19.07,19.0424,19.07,46400.0
2010-01-25 11:35:00,27.6,27.6,27.55,27.57,106400.0,19.07,19.07,19.0355,19.0493,106400.0
2010-01-25 11:40:00,27.58,27.62,27.55,27.59,97700.0,19.0562,19.0839,19.0355,19.0631,97700.0
2010-01-25 11:45:00,27.59,27.64,27.58,27.64,67800.0,19.0631,19.0977,19.0562,19.0977,67800.0
2010-01-25 11:50:00,27.64,27.7,27.64,27.68,165800.0,19.0977,19.1391,19.0977,19.1253,165800.0
2010-01-25 11:55:00,27.69,27.71,27.66,27.66,101800.0,19.1322,19.1461,19.1115,19.1115,101800.0
2010-01-25 12:00:00,27.67,27.7,27.66,27.7,50500.0,19.1184,19.1391,19.1115,19.1391,50500.0
2010-01-25 12:05:00,27.7,27.72,27.66,27.66,138300.0,19.1391,19.153,19.1115,19.1115,138300.0
2010-01-25 12:10:00,27.66,27.69,27.64,27.66,93600.0,19.1115,19.1322,19.0977,19.1115,93600.0
2010-01-25 12:15:00,27.66,27.67,27.61,27.63,110400.0,19.1115,19.1184,19.077,19.0908,110400.0
2010-01-25 12:20:00,27.62,27.66,27.62,27.65,69400.0,19.0839,19.1115,19.0839,19.1046,69400.0
2010-01-25 12:25:00,27.66,27.67,27.62,27.63,96800.0,19.1115,19.1184,19.0839,19.0908,96800.0
2010-01-25 12:30:00,27.62,27.65,27.62,27.62,45400.0,19.0839,19.1046,19.0839,19.0839,45400.0
2010-01-25 12:35:00,27.63,27.64,27.61,27.61,78600.0,19.0908,19.0977,19.077,19.077,78600.0
2010-01-25 12:40:00,27.62,27.63,27.61,27.63,67000.0,19.0839,19.0908,19.077,19.0908,67000.0
2010-01-25 12:45:00,27.62,27.63,27.6,27.63,51200.0,19.0839,19.0908,19.07,19.0908,51200.0
2010-01-25 12:50:00,27.62,27.63,27.6,27.62,50800.0,19.0839,19.0908,19.07,19.0839,50800.0
2010-01-25 12:55:00,27.61,27.63,27.59,27.6,64200.0,19.077,19.0908,19.0631,19.07,64200.0
2010-01-25 13:00:00,27.6,27.61,27.58,27.6,80600.0,19.07,19.077,19.0562,19.07,80600.0
2010-01-25 13:05:00,27.6,27.6,27.57,27.57,56200.0,19.07,19.07,19.0493,19.0493,56200.0
2010-01-25 13:10:00,27.57,27.57,27.54,27.56,67200.0,19.0493,19.0493,19.0286,19.0424,67200.0
2010-01-25 13:15:00,27.57,27.61,27.56,27.61,137600.0,19.0493,19.077,19.0424,19.077,137600.0
2010-01-25 13:20:00,27.61,27.64,27.59,27.64,128900.0,19.077,19.0977,19.0631,19.0977,128900.0
2010-01-25 13:25:00,27.64,27.64,27.6,27.6,60600.0,19.0977,19.0977,19.07,19.07,60600.0
2010-01-25 13:30:00,27.6,27.62,27.59,27.59,218800.0,19.07,19.0839,19.0631,19.0631,218800.0
2010-01-25 13:35:00,27.6,27.61,27.58,27.6,76800.0,19.07,19.077,19.0562,19.07,76800.0
2010-01-25 13:40:00,27.61,27.61,27.59,27.6,126200.0,19.077,19.077,19.0631,19.07,126200.0
2010-01-25 13:45:00,27.6,27.61,27.59,27.61,72600.0,19.07,19.077,19.0631,19.077,72600.0
2010-01-25 13:50:00,27.61,27.63,27.61,27.61,58500.0,19.077,19.0908,19.077,19.077,58500.0
2010-01-25 13:55:00,27.62,27.64,27.61,27.61,57500.0,19.0839,19.0977,19.077,19.077,57500.0
2010-01-25 14:00:00,27.62,27.63,27.61,27.63,31300.0,19.0839,19.0908,19.077,19.0908,31300.0
2010-01-25 14:05:00,27.63,27.68,27.63,27.68,139500.0,19.0908,19.1253,19.0908,19.1253,139500.0
2010-01-25 14:10:00,27.67,27.68,27.66,27.68,66300.0,19.1184,19.1253,19.1115,19.1253,66300.0
2010-01-25 14:15:00,27.68,27.68,27.66,27.68,32100.0,19.1253,19.1253,19.1115,19.1253,32100.0
2010-01-25 14:20:00,27.68,27.71,27.67,27.69,148800.0,19.1253,19.1461,19.1184,19.1322,148800.0
2010-01-25 14:25:00,27.7,27.7,27.67,27.68,114200.0,19.1391,19.1391,19.1184,19.1253,114200.0
2010-01-25 14:30:00,27.67,27.67,27.64,27.65,44400.0,19.1184,19.1184,19.0977,19.1046,44400.0
2010-01-25 14:35:00,27.64,27.66,27.61,27.61,74100.0,19.0977,19.1115,19.077,19.077,74100.0
2010-01-25 14:40:00,27.61,27.64,27.61,27.63,61800.0,19.077,19.0977,19.077,19.0908,61800.0
2010-01-25 14:45:00,27.64,27.67,27.63,27.65,72700.0,19.0977,19.1184,19.0908,19.1046,72700.0
2010-01-25 14:50:00,27.66,27.67,27.65,27.65,81700.0,19.1115,19.1184,19.1046,19.1046,81700.0
2010-01-25 14:55:00,27.66,27.68,27.64,27.67,73500.0,19.1115,19.1253,19.0977,19.1184,73500.0
2010-01-25 15:00:00,27.68,27.69,27.66,27.69,75800.0,19.1253,19.1322,19.1115,19.1322,75800.0
2010-01-25 15:05:00,27.69,27.7,27.67,27.67,89600.0,19.1322,19.1391,19.1184,19.1184,89600.0
2010-01-25 15:10:00,27.67,27.7,27.66,27.67,103300.0,19.1184,19.1391,19.1115,19.1184,103300.0
2010-01-25 15:15:00,27.66,27.67,27.61,27.62,127900.0,19.1115,19.1184,19.077,19.0839,127900.0
2010-01-25 15:20:00,27.62,27.66,27.61,27.65,136000.0,19.0839,19.1115,19.077,19.1046,136000.0
2010-01-25 15:25:00,27.64,27.66,27.62,27.65,132600.0,19.0977,19.1115,19.0839,19.1046,132600.0
2010-01-25 15:30:00,27.66,27.66,27.6,27.62,222100.0,19.1115,19.1115,19.07,19.0839,222100.0
2010-01-25 15:35:00,27.61,27.67,27.61,27.66,193300.0,19.077,19.1184,19.077,19.1115,193300.0
2010-01-25 15:40:00,27.67,27.67,27.6,27.62,210100.0,19.1184,19.1184,19.07,19.0839,210100.0
2010-01-25 15:45:00,27.62,27.63,27.61,27.62,144700.0,19.0839,19.0908,19.077,19.0839,144700.0
2010-01-25 15:50:00,27.61,27.62,27.58,27.59,244700.0,19.077,19.0839,19.0562,19.0631,244700.0
2010-01-25 15:55:00,27.6,27.63,27.59,27.6,429400.0,19.07,19.0908,19.0631,19.07,429400.0
2010-01-26 09:30:00,27.5,27.57,27.5,27.57,191400.0,19.001,19.0493,19.001,19.0493,191400.0
2010-01-26 09:35:00,27.55,27.74,27.52,27.67,231700.0,19.0355,19.1668,19.0148,19.1184,231700.0
2010-01-26 09:40:00,27.67,27.7,27.59,27.65,170900.0,19.1184,19.1391,19.0631,19.1046,170900.0
2010-01-26 09:45:00,27.66,27.7,27.56,27.57,242600.0,19.1115,19.1391,19.0424,19.0493,242600.0
2010-01-26 09:50:00,27.57,27.59,27.51,27.52,166000.0,19.0493,19.0631,19.0079,19.0148,166000.0
2010-01-26 09:55:00,27.53,27.66,27.51,27.65,131400.0,19.0217,19.1115,19.0079,19.1046,131400.0
2010-01-26 10:00:00,27.65,27.74,27.61,27.74,385500.0,19.1046,19.1668,19.077,19.1668,385500.0
2010-01-26 10:05:00,27.74,27.9,27.73,27.85,366400.0,19.1668,19.2773,19.1599,19.2428,366400.0
2010-01-26 10:10:00,27.84,27.92,27.81,27.88,326600.0,19.2359,19.2912,19.2151,19.2635,326600.0
2010-01-26 10:15:00,27.89,27.92,27.86,27.88,161500.0,19.2704,19.2912,19.2497,19.2635,161500.0
2010-01-26 10:20:00,27.88,27.92,27.86,27.89,500800.0,19.2635,19.2912,19.2497,19.2704,500800.0
2010-01-26 10:25:00,27.89,27.91,27.85,27.87,233700.0,19.2704,19.2842,19.2428,19.2566,233700.0
2010-01-26 10:30:00,27.86,27.88,27.85,27.86,121000.0,19.2497,19.2635,19.2428,19.2497,121000.0
2010-01-26 10:35:00,27.86,27.87,27.85,27.86,158700.0,19.2497,19.2566,19.2428,19.2497,158700.0
2010-01-26 10:40:00,27.85,27.88,27.84,27.87,166900.0,19.2428,19.2635,19.2359,19.2566,166900.0
2010-01-26 10:45:00,27.87,27.89,27.85,27.85,44900.0,19.2566,19.2704,19.2428,19.2428,44900.0
2010-01-26 10:50:00,27.86,27.88,27.83,27.85,239700.0,19.2497,19.2635,19.229,19.2428,239700.0
2010-01-26 10:55:00,27.85,27.89,27.85,27.89,169300.0,19.2428,19.2704,19.2428,19.2704,169300.0
2010-01-26 11:00:00,27.88,27.91,27.88,27.9,100900.0,19.2635,19.2842,19.2635,19.2773,100900.0
2010-01-26 11:05:00,27.9,27.95,27.9,27.94,186100.0,19.2773,19.3119,19.2773,19.305,186100.0
2010-01-26 11:10:00,27.94,27.94,27.85,27.87,100400.0,19.305,19.305,19.2428,19.2566,100400.0
2010-01-26 11:15:00,27.88,27.88,27.83,27.84,131700.0,19.2635,19.2635,19.229,19.2359,131700.0
2010-01-26 11:20:00,27.85,27.88,27.85,27.85,62000.0,19.2428,19.2635,19.2428,19.2428,62000.0
2010-01-26 11:25:00,27.85,27.88,27.82,27.84,116800.0,19.2428,19.2635,19.2221,19.2359,116800.0
2010-01-26 11:30:00,27.85,27.86,27.81,27.81,88500.0,19.2428,19.2497,19.2151,19.2151,88500.0
2010-01-26 11:35:00,27.82,27.88,27.8,27.88,112500.0,19.2221,19.2635,19.2082,19.2635,112500.0
2010-01-26 11:40:00,27.88,27.88,27.82,27.83,82900.0,19.2635,19.2635,19.2221,19.229,82900.0
2010-01-26 11:45:00,27.82,27.84,27.82,27.82,52100.0,19.2221,19.2359,19.2221,19.2221,52100.0
2010-01-26 11:50:00,27.82,27.84,27.81,27.83,69500.0,19.2221,19.2359,19.2151,19.229,69500.0
2010-01-26 11:55:00,27.82,27.83,27.8,27.8,108500.0,19.2221,19.229,19.2082,19.2082,108500.0
2010-01-26 12:00:00,27.8,27.81,27.8,27.8,34600.0,19.2082,19.2151,19.2082,19.2082,34600.0
2010-01-26 12:05:00,27.8,27.81,27.8,27.81,34000.0,19.2082,19.2151,19.2082,19.2151,34000.0
2010-01-26 12:10:00,27.81,27.83,27.8,27.81,80600.0,19.2151,19.229,19.2082,19.2151,80600.0
2010-01-26 12:15:00,27.81,27.81,27.8,27.8,44700.0,19.2151,19.2151,19.2082,19.2082,44700.0
2010-01-26 12:20:00,27.8,27.82,27.8,27.81,88400.0,19.2082,19.2221,19.2082,19.2151,88400.0
2010-01-26 12:25:00,27.81,27.83,27.8,27.81,121700.0,19.2151,19.229,19.2082,19.2151,121700.0
2010-01-26 12:30:00,27.82,27.82,27.8,27.8,146100.0,19.2221,19.2221,19.2082,19.2082,146100.0
2010-01-26 12:35:00,27.8,27.84,27.8,27.82,118500.0,19.2082,19.2359,19.2082,19.2221,118500.0
2010-01-26 12:40:00,27.82,27.83,27.79,27.79,208700.0,19.2221,19.229,19.2013,19.2013,208700.0
2010-01-26 12:45:00,27.79,27.87,27.79,27.85,135800.0,19.2013,19.2566,19.2013,19.2428,135800.0
2010-01-26 12:50:00,27.85,27.86,27.82,27.85,68100.0,19.2428,19.2497,19.2221,19.2428,68100.0
2010-01-26 12:55:00,27.84,27.87,27.84,27.86,25700.0,19.2359,19.2566,19.2359,19.2497,25700.0
2010-01-26 13:00:00,27.87,27.87,27.82,27.83,46200.0,19.2566,19.2566,19.2221,19.229,46200.0
2010-01-26 13:05:00,27.83,27.83,27.8,27.8,16100.0,19.229,19.229,19.2082,19.2082,16100.0
2010-01-26 13:10:00,27.81,27.81,27.77,27.77,49700.0,19.2151,19.2151,19.1875,19.1875,49700.0
2010-01-26 13:15:00,27.78,27.78,27.72,27.73,74800.0,19.1944,19.1944,19.153,19.1599,74800.0
2010-01-26 13:20:00,27.73,27.75,27.72,27.74,69900.0,19.1599,19.1737,19.153,19.1668,69900.0
2010-01-26 13:25:00,27.74,27.74,27.72,27.72,64100.0,19.1668,19.1668,19.153,19.153,64100.0
2010-01-26 13:30:00,27.72,27.73,27.72,27.73,17100.0,19.153,19.1599,19.153,19.1599,17100.0
2010-01-26 13:35:00,27.73,27.75,27.72,27.75,166100.0,19.1599,19.1737,19.153,19.1737,166100.0
2010-01-26 13:40:00,27.75,27.76,27.73,27.75,100300.0,19.1737,19.1806,19.1599,19.1737,100300.0
2010-01-26 13:45:00,27.75,27.8,27.74,27.75,112500.0,19.1737,19.2082,19.1668,19.1737,112500.0
2010-01-26 13:50:00,27.75,27.79,27.74,27.79,95000.0,19.1737,19.2013,19.1668,19.2013,95000.0
2010-01-26 13:55:00,27.79,27.79,27.78,27.79,19800.0,19.2013,19.2013,19.1944,19.2013,19800.0
2010-01-26 14:00:00,27.78,27.79,27.73,27.75,107400.0,19.1944,19.2013,19.1599,19.1737,107400.0
2010-01-26 14:05:00,27.74,27.76,27.73,27.75,65700.0,19.1668,19.1806,19.1599,19.1737,65700.0
2010-01-26 14:10:00,27.74,27.76,27.73,27.75,47400.0,19.1668,19.1806,19.1599,19.1737,47400.0
2010-01-26 14:15:00,27.75,27.75,27.72,27.72,61200.0,19.1737,19.1737,19.153,19.153,61200.0
2010-01-26 14:20:00,27.73,27.76,27.72,27.72,105100.0,19.1599,19.1806,19.153,19.153,105100.0
2010-01-26 14:25:00,27.72,27.77,27.72,27.76,166000.0,19.153,19.1875,19.153,19.1806,166000.0
2010-01-26 14:30:00,27.76,27.79,27.73,27.79,148100.0,19.1806,19.2013,19.1599,19.2013,148100.0
2010-01-26 14:35:00,27.79,27.79,27.73,27.73,191900.0,19.2013,19.2013,19.1599,19.1599,191900.0
2010-01-26 14:40:00,27.74,27.78,27.74,27.77,154300.0,19.1668,19.1944,19.1668,19.1875,154300.0
2010-01-26 14:45:00,27.77,27.79,27.76,27.78,97000.0,19.1875,19.2013,19.1806,19.1944,97000.0
2010-01-26 14:50:00,27.78,27.79,27.76,27.76,100000.0,19.1944,19.2013,19.1806,19.1806,100000.0
2010-01-26 14:55:00,27.76,27.79,27.76,27.76,83800.0,19.1806,19.2013,19.1806,19.1806,83800.0
2010-01-26 15:00:00,27.77,27.8,27.76,27.78,86100.0,19.1875,19.2082,19.1806,19.1944,86100.0
2010-01-26 15:05:00,27.77,27.78,27.75,27.76,136100.0,19.1875,19.1944,19.1737,19.1806,136100.0
2010-01-26 15:10:00,27.76,27.83,27.76,27.82,414700.0,19.1806,19.229,19.1806,19.2221,414700.0
2010-01-26 15:15:00,27.81,27.86,27.81,27.84,513600.0,19.2151,19.2497,19.2151,19.2359,513600.0
2010-01-26 15:20:00,27.84,27.85,27.78,27.78,148400.0,19.2359,19.2428,19.1944,19.1944,148400.0
2010-01-26 15:25:00,27.78,27.8,27.76,27.78,172800.0,19.1944,19.2082,19.1806,19.1944,172800.0
2010-01-26 15:30:00,27.78,27.82,27.74,27.74,309900.0,19.1944,19.2221,19.1668,19.1668,309900.0
2010-01-26 15:35:00,27.74,27.77,27.73,27.77,161600.0,19.1668,19.1875,19.1599,19.1875,161600.0
2010-01-26 15:40:00,27.77,27.77,27.66,27.68,369200.0,19.1875,19.1875,19.1115,19.1253,369200.0
2010-01-26 15:45:00,27.69,27.72,27.66,27.72,215600.0,19.1322,19.153,19.1115,19.153,215600.0
2010-01-26 15:50:00,27.72,27.78,27.7,27.76,379100.0,19.153,19.1944,19.1391,19.1806,379100.0
2010-01-26 15:55:00,27.77,27.77,27.73,27.73,936700.0,19.1875,19.1875,19.1599,19.1599,936700.0
2010-01-27 09:30:00,27.62,27.85,27.58,27.85,278800.0,19.0839,19.2428,19.0562,19.2428,278800.0
2010-01-27 09:35:00,27.84,27.85,27.69,27.74,277100.0,19.2359,19.2428,19.1322,19.1668,277100.0
2010-01-27 09:40:00,27.73,27.83,27.67,27.7,232900.0,19.1599,19.229,19.1184,19.1391,232900.0
2010-01-27 09:45:00,27.69,27.71,27.63,27.64,149000.0,19.1322,19.1461,19.0908,19.0977,149000.0
2010-01-27 09:50:00,27.65,27.67,27.6,27.65,232400.0,19.1046,19.1184,19.07,19.1046,232400.0
2010-01-27 09:55:00,27.64,27.68,27.6,27.66,74400.0,19.0977,19.1253,19.07,19.1115,74400.0
2010-01-27 10:00:00,27.66,27.66,27.49,27.61,367300.0,19.1115,19.1115,18.994,19.077,367300.0
2010-01-27 10:05:00,27.6,27.68,27.59,27.66,267300.0,19.07,19.1253,19.0631,19.1115,267300.0
2010-01-27 10:10:00,27.66,27.66,27.58,27.62,198000.0,19.1115,19.1115,19.0562,19.0839,198000.0
2010-01-27 10:15:00,27.61,27.62,27.54,27.58,218700.0,19.077,19.0839,19.0286,19.0562,218700.0
2010-01-27 10:20:00,27.59,27.65,27.58,27.63,158100.0,19.0631,19.1046,19.0562,19.0908,158100.0
2010-01-27 10:25:00,27.63,27.74,27.61,27.74,200000.0,19.0908,19.1668,19.077,19.1668,200000.0
2010-01-27 10:30:00,27.75,27.78,27.71,27.77,176500.0,19.1737,19.1944,19.1461,19.1875,176500.0
2010-01-27 10:35:00,27.77,27.79,27.72,27.74,225300.0,19.1875,19.2013,19.153,19.1668,225300.0
2010-01-27 10:40:00,27.75,27.83,27.73,27.82,149100.0,19.1737,19.229,19.1599,19.2221,149100.0
2010-01-27 10:45:00,27.82,27.82,27.73,27.73,159100.0,19.2221,19.2221,19.1599,19.1599,159100.0
2010-01-27 10:50:00,27.74,27.83,27.74,27.82,144700.0,19.1668,19.229,19.1668,19.2221,144700.0
2010-01-27 10:55:00,27.81,27.92,27.79,27.88,144000.0,19.2151,19.2912,19.2013,19.2635,144000.0
2010-01-27 11:00:00,27.87,27.87,27.81,27.85,129900.0,19.2566,19.2566,19.2151,19.2428,129900.0
2010-01-27 11:05:00,27.85,27.88,27.79,27.79,108800.0,19.2428,19.2635,19.2013,19.2013,108800.0
2010-01-27 11:10:00,27.79,27.83,27.78,27.79,81400.0,19.2013,19.229,19.1944,19.2013,81400.0
2010-01-27 11:15:00,27.79,27.8,27.71,27.79,128200.0,19.2013,19.2082,19.1461,19.2013,128200.0
2010-01-27 11:20:00,27.79,27.83,27.76,27.8,82800.0,19.2013,19.229,19.1806,19.2082,82800.0
2010-01-27 11:25:00,27.8,27.81,27.74,27.75,166700.0,19.2082,19.2151,19.1668,19.1737,166700.0
2010-01-27 11:30:00,27.74,27.75,27.72,27.75,62800.0,19.1668,19.1737,19.153,19.1737,62800.0
2010-01-27 11:35:00,27.75,27.75,27.67,27.73,115500.0,19.1737,19.1737,19.1184,19.1599,115500.0
2010-01-27 11:40:00,27.73,27.78,27.72,27.76,51100.0,19.1599,19.1944,19.153,19.1806,51100.0
2010-01-27 11:45:00,27.76,27.8,27.75,27.79,268200.0,19.1806,19.2082,19.1737,19.2013,268200.0
2010-01-27 11:50:00,27.79,27.8,27.78,27.8,51700.0,19.2013,19.2082,19.1944,19.2082,51700.0
2010-01-27 11:55:00,27.8,27.81,27.78,27.81,119400.0,19.2082,19.2151,19.1944,19.2151,119400.0
2010-01-27 12:00:00,27.8,27.81,27.78,27.79,54000.0,19.2082,19.2151,19.1944,19.2013,54000.0
2010-01-27 12:05:00,27.8,27.8,27.79,27.79,53700.0,19.2082,19.2082,19.2013,19.2013,53700.0
2010-01-27 12:10:00,27.79,27.81,27.78,27.79,161400.0,19.2013,19.2151,19.1944,19.2013,161400.0
2010-01-27 12:15:00,27.79,27.8,27.76,27.77,65200.0,19.2013,19.2082,19.1806,19.1875,65200.0
2010-01-27 12:20:00,27.77,27.79,27.76,27.78,63500.0,19.1875,19.2013,19.1806,19.1944,63500.0
2010-01-27 12:25:00,27.78,27.8,27.75,27.76,69600.0,19.1944,19.2082,19.1737,19.1806,69600.0
2010-01-27 12:30:00,27.76,27.76,27.72,27.72,57000.0,19.1806,19.1806,19.153,19.153,57000.0
2010-01-27 12:35:00,27.73,27.74,27.68,27.7,172000.0,19.1599,19.1668,19.1253,19.1391,172000.0
2010-01-27 12:40:00,27.71,27.75,27.7,27.75,60000.0,19.1461,19.1737,19.1391,19.1737,60000.0
2010-01-27 12:45:00,27.74,27.75,27.73,27.74,61600.0,19.1668,19.1737,19.1599,19.1668,61600.0
2010-01-27 12:50:00,27.75,27.77,27.73,27.75,230300.0,19.1737,19.1875,19.1599,19.1737,230300.0
2010-01-27 12:55:00,27.75,27.79,27.72,27.73,268100.0,19.1737,19.2013,19.153,19.1599,268100.0
2010-01-27 13:00:00,27.73,27.73,27.67,27.69,121500.0,19.1599,19.1599,19.1184,19.1322,121500.0
2010-01-27 13:05:00,27.68,27.73,27.68,27.72,131200.0,19.1253,19.1599,19.1253,19.153,131200.0
2010-01-27 13:10:00,27.71,27.72,27.68,27.69,99300.0,19.1461,19.153,19.1253,19.1322,99300.0
2010-01-27 13:15:00,27.7,27.7,27.65,27.7,116000.0,19.1391,19.1391,19.1046,19.1391,116000.0
2010-01-27 13:20:00,27.71,27.72,27.7,27.72,56200.0,19.1461,19.153,19.1391,19.153,56200.0
2010-01-27 13:25:00,27.72,27.74,27.71,27.73,58800.0,19.153,19.1668,19.1461,19.1599,58800.0
2010-01-27 13:30:00,27.73,27.75,27.71,27.73,72600.0,19.1599,19.1737,19.1461,19.1599,72600.0
2010-01-27 13:35:00,27.72,27.73,27.7,27.72,51000.0,19.153,19.1599,19.1391,19.153,51000.0
2010-01-27 13:40:00,27.72,27.73,27.69,27.71,78800.0,19.153,19.1599,19.1322,19.1461,78800.0
2010-01-27 13:45:00,27.72,27.75,27.71,27.73,95800.0,19.153,19.1737,19.1461,19.1599,95800.0
2010-01-27 13:50:00,27.73,27.74,27.72,27.72,30300.0,19.1599,19.1668,19.153,19.153,30300.0
2010-01-27 13:55:00,27.72,27.73,27.69,27.7,75300.0,19.153,19.1599,19.1322,19.1391,75300.0
2010-01-27 14:00:00,27.7,27.74,27.7,27.72,69400.0,19.1391,19.1668,19.1391,19.153,69400.0
2010-01-27 14:05:00,27.72,27.74,27.69,27.69,49800.0,19.153,19.1668,19.1322,19.1322,49800.0
2010-01-27 14:10:00,27.69,27.74,27.69,27.74,52200.0,19.1322,19.1668,19.1322,19.1668,52200.0
2010-01-27 14:15:00,27.75,27.77,27.57,27.69,262700.0,19.1737,19.1875,19.0493,19.1322,262700.0
2010-01-27 14:20:00,27.68,27.74,27.59,27.71,260900.0,19.1253,19.1668,19.0631,19.1461,260900.0
2010-01-27 14:25:00,27.7,27.73,27.65,27.7,232000.0,19.1391,19.1599,19.1046,19.1391,232000.0
2010-01-27 14:30:00,27.7,27.73,27.67,27.7,104900.0,19.1391,19.1599,19.1184,19.1391,104900.0
2010-01-27 14:35:00,27.69,27.82,27.69,27.82,207000.0,19.1322,19.2221,19.1322,19.2221,207000.0
2010-01-27 14:40:00,27.83,27.91,27.82,27.82,244500.0,19.229,19.2842,19.2221,19.2221,244500.0
2010-01-27 14:45:00,27.82,27.84,27.77,27.78,150900.0,19.2221,19.2359,19.1875,19.1944,150900.0
2010-01-27 14:50:00,27.78,27.81,27.74,27.79,136800.0,19.1944,19.2151,19.1668,19.2013,136800.0
2010-01-27 14:55:00,27.79,27.82,27.74,27.76,246200.0,19.2013,19.2221,19.1668,19.1806,246200.0
2010-01-27 15:00:00,27.76,27.79,27.74,27.76,168500.0,19.1806,19.2013,19.1668,19.1806,168500.0
2010-01-27 15:05:00,27.76,27.77,27.7,27.74,295300.0,19.1806,19.1875,19.1391,19.1668,295300.0
2010-01-27 15:10:00,27.74,27.75,27.68,27.73,183600.0,19.1668,19.1737,19.1253,19.1599,183600.0
2010-01-27 15:15:00,27.73,27.75,27.66,27.71,167600.0,19.1599,19.1737,19.1115,19.1461,167600.0
2010-01-27 15:20:00,27.71,27.8,27.71,27.76,234200.0,19.1461,19.2082,19.1461,19.1806,234200.0
2010-01-27 15:25:00,27.76,27.84,27.76,27.83,219800.0,19.1806,19.2359,19.1806,19.229,219800.0
2010-01-27 15:30:00,27.83,27.91,27.82,27.85,266900.0,19.229,19.2842,19.2221,19.2428,266900.0
2010-01-27 15:35:00,27.85,27.88,27.82,27.86,257700.0,19.2428,19.2635,19.2221,19.2497,257700.0
2010-01-27 15:40:00,27.86,27.87,27.82,27.83,203000.0,19.2497,19.2566,19.2221,19.229,203000.0
2010-01-27 15:45:00,27.83,27.84,27.77,27.78,306300.0,19.229,19.2359,19.1875,19.1944,306300.0
2010-01-27 15:50:00,27.79,27.82,27.79,27.8,368500.0,19.2013,19.2221,19.2013,19.2082,368500.0
2010-01-27 15:55:00,27.8,27.84,27.79,27.83,404600.0,19.2082,19.2359,19.2013,19.229,404600.0
2010-01-28 09:30:00,27.93,27.93,27.81,27.83,147000.0,19.2981,19.2981,19.2151,19.229,147000.0
2010-01-28 09:35:00,27.83,27.91,27.81,27.85,245700.0,19.229,19.2842,19.2151,19.2428,245700.0
2010-01-28 09:40:00,27.85,27.91,27.78,27.87,253200.0,19.2428,19.2842,19.1944,19.2566,253200.0
2010-01-28 09:45:00,27.87,27.95,27.83,27.87,313100.0,19.2566,19.3119,19.229,19.2566,313100.0
2010-01-28 09:50:00,27.87,27.9,27.82,27.84,245100.0,19.2566,19.2773,19.2221,19.2359,245100.0
2010-01-28 09:55:00,27.85,27.87,27.8,27.84,296800.0,19.2428,19.2566,19.2082,19.2359,296800.0
2010-01-28 10:00:00,27.83,27.84,27.68,27.69,360300.0,19.229,19.2359,19.1253,19.1322,360300.0
2010-01-28 10:05:00,27.69,27.71,27.61,27.62,305700.0,19.1322,19.1461,19.077,19.0839,305700.0
2010-01-28 10:10:00,27.62,27.69,27.57,27.68,501600.0,19.0839,19.1322,19.0493,19.1253,501600.0
2010-01-28 10:15:00,27.68,27.68,27.62,27.64,215200.0,19.1253,19.1253,19.0839,19.0977,215200.0
2010-01-28 10:20:00,27.65,27.67,27.61,27.64,121300.0,19.1046,19.1184,19.077,19.0977,121300.0
2010-01-28 10:25:00,27.64,27.66,27.6,27.65,140700.0,19.0977,19.1115,19.07,19.1046,140700.0
2010-01-28 10:30:00,27.65,27.66,27.6,27.62,100700.0,19.1046,19.1115,19.07,19.0839,100700.0
2010-01-28 10:35:00,27.61,27.65,27.6,27.65,95700.0,19.077,19.1046,19.07,19.1046,95700.0
2010-01-28 10:40:00,27.64,27.71,27.61,27.71,151000.0,19.0977,19.1461,19.077,19.1461,151000.0
2010-01-28 10:45:00,27.71,27.72,27.55,27.58,146000.0,19.1461,19.153,19.0355,19.0562,146000.0
2010-01-28 10:50:00,27.57,27.63,27.55,27.58,185100.0,19.0493,19.0908,19.0355,19.0562,185100.0
2010-01-28 10:55:00,27.57,27.58,27.46,27.49,346700.0,19.0493,19.0562,18.9733,18.994,346700.0
2010-01-28 11:00:00,27.5,27.5,27.34,27.34,560700.0,19.001,19.001,18.8904,18.8904,560700.0
2010-01-28 11:05:00,27.34,27.4,27.33,27.35,386500.0,18.8904,18.9319,18.8835,18.8973,386500.0
2010-01-28 11:10:00,27.35,27.49,27.35,27.48,156000.0,18.8973,18.994,18.8973,18.9871,156000.0
2010-01-28 11:15:00,27.48,27.48,27.33,27.38,111300.0,18.9871,18.9871,18.8835,18.918,111300.0
2010-01-28 11:20:00,27.37,27.46,27.35,27.44,123300.0,18.9111,18.9733,18.8973,18.9595,123300.0
2010-01-28 11:25:00,27.44,27.46,27.41,27.43,143000.0,18.9595,18.9733,18.9388,18.9526,143000.0
2010-01-28 11:30:00,27.43,27.45,27.3,27.32,382300.0,18.9526,18.9664,18.8628,18.8766,382300.0
2010-01-28 11:35:00,27.31,27.38,27.3,27.37,184100.0,18.8697,18.918,18.8628,18.9111,184100.0
2010-01-28 11:40:00,27.37,27.4,27.35,27.37,163600.0,18.9111,18.9319,18.8973,18.9111,163600.0
2010-01-28 11:45:00,27.36,27.42,27.35,27.41,154200.0,18.9042,18.9457,18.8973,18.9388,154200.0
2010-01-28 11:50:00,27.41,27.41,27.35,27.36,126600.0,18.9388,18.9388,18.8973,18.9042,126600.0
2010-01-28 11:55:00,27.36,27.41,27.36,27.38,112700.0,18.9042,18.9388,18.9042,18.918,112700.0
2010-01-28 12:00:00,27.38,27.39,27.35,27.36,135800.0,18.918,18.925,18.8973,18.9042,135800.0
2010-01-28 12:05:00,27.36,27.39,27.33,27.34,175100.0,18.9042,18.925,18.8835,18.8904,175100.0
2010-01-28 12:10:00,27.34,27.38,27.33,27.34,597600.0,18.8904,18.918,18.8835,18.8904,597600.0
2010-01-28 12:15:00,27.34,27.35,27.3,27.3,147300.0,18.8904,18.8973,18.8628,18.8628,147300.0
2010-01-28 12:20:00,27.3,27.32,27.27,27.29,280000.0,18.8628,18.8766,18.842,18.8559,280000.0
2010-01-28 12:25:00,27.3,27.3,27.24,27.25,260000.0,18.8628,18.8628,18.8213,18.8282,260000.0
2010-01-28 12:30:00,27.25,27.26,27.24,27.25,161000.0,18.8282,18.8351,18.8213,18.8282,161000.0
2010-01-28 12:35:00,27.25,27.26,27.22,27.24,237100.0,18.8282,18.8351,18.8075,18.8213,237100.0
2010-01-28 12:40:00,27.24,27.26,27.23,27.23,162300.0,18.8213,18.8351,18.8144,18.8144,162300.0
2010-01-28 12:45:00,27.23,27.25,27.19,27.25,301900.0,18.8144,18.8282,18.7868,18.8282,301900.0
2010-01-28 12:50:00,27.25,27.31,27.25,27.31,91200.0,18.8282,18.8697,18.8282,18.8697,91200.0
2010-01-28 12:55:00,27.3,27.36,27.3,27.36,351000.0,18.8628,18.9042,18.8628,18.9042,351000.0
2010-01-28 13:00:00,27.37,27.45,27.35,27.42,382800.0,18.9111,18.9664,18.8973,18.9457,382800.0
2010-01-28 13:05:00,27.42,27.5,27.39,27.49,280700.0,18.9457,19.001,18.925,18.994,280700.0
2010-01-28 13:10:00,27.49,27.51,27.43,27.44,152400.0,18.994,19.0079,18.9526,18.9595,152400.0
2010-01-28 13:15:00,27.43,27.45,27.39,27.44,185200.0,18.9526,18.9664,18.925,18.9595,185200.0
2010-01-28 13:20:00,27.45,27.48,27.44,27.46,121800.0,18.9664,18.9871,18.9595,18.9733,121800.0
2010-01-28 13:25:00,27.46,27.48,27.44,27.47,137200.0,18.9733,18.9871,18.9595,18.9802,137200.0
2010-01-28 13:30:00,27.47,27.52,27.46,27.47,139000.0,18.9802,19.0148,18.9733,18.9802,139000.0
2010-01-28 13:35:00,27.47,27.48,27.42,27.45,186500.0,18.9802,18.9871,18.9457,18.9664,186500.0
2010-01-28 13:40:00,27.45,27.56,27.44,27.55,171300.0,18.9664,19.0424,18.9595,19.0355,171300.0
2010-01-28 13:45:00,27.55,27.56,27.48,27.5,128400.0,19.0355,19.0424,18.9871,19.001,128400.0
2010-01-28 13:50:00,27.49,27.57,27.49,27.53,163700.0,18.994,19.0493,18.994,19.0217,163700.0
2010-01-28 13:55:00,27.53,27.53,27.44,27.45,183500.0,19.0217,19.0217,18.9595,18.9664,183500.0
2010-01-28 14:00:00,27.45,27.47,27.4,27.42,124100.0,18.9664,18.9802,18.9319,18.9457,124100.0
2010-01-28 14:05:00,27.42,27.43,27.39,27.42,175400.0,18.9457,18.9526,18.925,18.9457,175400.0
2010-01-28 14:10:00,27.42,27.42,27.33,27.35,172600.0,18.9457,18.9457,18.8835,18.8973,172600.0
2010-01-28 14:15:00,27.35,27.36,27.29,27.33,137600.0,18.8973,18.9042,18.8559,18.8835,137600.0
2010-01-28 14:20:00,27.32,27.36,27.32,27.36,116400.0,18.8766,18.9042,18.8766,18.9042,116400.0
2010-01-28 14:25:00,27.36,27.37,27.34,27.37,98500.0,18.9042,18.9111,18.8904,18.9111,98500.0
2010-01-28 14:30:00,27.36,27.36,27.32,27.34,112500.0,18.9042,18.9042,18.8766,18.8904,112500.0
2010-01-28 14:35:00,27.33,27.34,27.28,27.31,173000.0,18.8835,18.8904,18.8489,18.8697,173000.0
2010-01-28 14:40:00,27.31,27.4,27.3,27.36,134500.0,18.8697,18.9319,18.8628,18.9042,134500.0
2010-01-28 14:45:00,27.37,27.41,27.33,27.4,182200.0,18.9111,18.9388,18.8835,18.9319,182200.0
2010-01-28 14:50:00,27.4,27.43,27.39,27.39,100000.0,18.9319,18.9526,18.925,18.925,100000.0
2010-01-28 14:55:00,27.4,27.42,27.35,27.35,163400.0,18.9319,18.9457,18.8973,18.8973,163400.0
2010-01-28 15:00:00,27.35,27.36,27.32,27.36,117500.0,18.8973,18.9042,18.8766,18.9042,117500.0
2010-01-28 15:05:00,27.36,27.42,27.35,27.41,260700.0,18.9042,18.9457,18.8973,18.9388,260700.0
2010-01-28 15:10:00,27.42,27.47,27.4,27.4,234500.0,18.9457,18.9802,18.9319,18.9319,234500.0
2010-01-28 15:15:00,27.4,27.41,27.38,27.41,150500.0,18.9319,18.9388,18.918,18.9388,150500.0
2010-01-28 15:20:00,27.41,27.46,27.4,27.46,191500.0,18.9388,18.9733,18.9319,18.9733,191500.0
2010-01-28 15:25:00,27.46,27.47,27.39,27.41,185000.0,18.9733,18.9802,18.925,18.9388,185000.0
2010-01-28 15:30:00,27.41,27.47,27.39,27.46,337300.0,18.9388,18.9802,18.925,18.9733,337300.0
2010-01-28 15:35:00,27.46,27.53,27.46,27.52,595700.0,18.9733,19.0217,18.9733,19.0148,595700.0
2010-01-28 15:40:00,27.52,27.55,27.45,27.48,804200.0,19.0148,19.0355,18.9664,18.9871,804200.0
2010-01-28 15:45:00,27.48,27.48,27.42,27.43,450500.0,18.9871,18.9871,18.9457,18.9526,450500.0
2010-01-28 15:50:00,27.42,27.44,27.37,27.38,519700.0,18.9457,18.9595,18.9111,18.918,519700.0
2010-01-28 15:55:00,27.37,27.39,27.33,27.33,984800.0,18.9111,18.925,18.8835,18.8835,984800.0
2010-01-29 09:30:00,27.57,27.63,27.38,27.54,496200.0,19.0493,19.0908,18.918,19.0286,496200.0
2010-01-29 09:35:00,27.53,27.66,27.48,27.6,536300.0,19.0217,19.1115,18.9871,19.07,536300.0
2010-01-29 09:40:00,27.6,27.76,27.53,27.71,381800.0,19.07,19.1806,19.0217,19.1461,381800.0
2010-01-29 09:45:00,27.71,27.83,27.69,27.7,467200.0,19.1461,19.229,19.1322,19.1391,467200.0
2010-01-29 09:50:00,27.7,27.79,27.66,27.79,228300.0,19.1391,19.2013,19.1115,19.2013,228300.0
2010-01-29 09:55:00,27.79,27.82,27.68,27.79,364500.0,19.2013,19.2221,19.1253,19.2013,364500.0
2010-01-29 10:00:00,27.79,27.81,27.69,27.79,239100.0,19.2013,19.2151,19.1322,19.2013,239100.0
2010-01-29 10:05:00,27.8,27.81,27.73,27.73,167200.0,19.2082,19.2151,19.1599,19.1599,167200.0
2010-01-29 10:10:00,27.73,27.79,27.73,27.79,99800.0,19.1599,19.2013,19.1599,19.2013,99800.0
2010-01-29 10:15:00,27.78,27.84,27.77,27.81,146100.0,19.1944,19.2359,19.1875,19.2151,146100.0
2010-01-29 10:20:00,27.82,27.89,27.81,27.84,170700.0,19.2221,19.2704,19.2151,19.2359,170700.0
2010-01-29 10:25:00,27.84,27.91,27.83,27.9,119100.0,19.2359,19.2842,19.229,19.2773,119100.0
2010-01-29 10:30:00,27.9,27.91,27.88,27.91,154800.0,19.2773,19.2842,19.2635,19.2842,154800.0
2010-01-29 10:35:00,27.91,27.94,27.86,27.9,161900.0,19.2842,19.305,19.2497,19.2773,161900.0
2010-01-29 10:40:00,27.89,27.92,27.89,27.9,430100.0,19.2704,19.2912,19.2704,19.2773,430100.0
2010-01-29 10:45:00,27.9,27.97,27.89,27.97,184700.0,19.2773,19.3257,19.2704,19.3257,184700.0
2010-01-29 10:50:00,27.97,28.01,27.92,27.92,248200.0,19.3257,19.3533,19.2912,19.2912,248200.0
2010-01-29 10:55:00,27.92,27.92,27.83,27.86,338000.0,19.2912,19.2912,19.229,19.2497,338000.0
2010-01-29 11:00:00,27.86,27.9,27.82,27.9,200000.0,19.2497,19.2773,19.2221,19.2773,200000.0
2010-01-29 11:05:00,27.89,27.91,27.86,27.88,287300.0,19.2704,19.2842,19.2497,19.2635,287300.0
2010-01-29 11:10:00,27.88,27.9,27.8,27.8,204500.0,19.2635,19.2773,19.2082,19.2082,204500.0
2010-01-29 11:15:00,27.8,27.86,27.79,27.83,148500.0,19.2082,19.2497,19.2013,19.229,148500.0
2010-01-29 11:20:00,27.83,27.88,27.77,27.88,262700.0,19.229,19.2635,19.1875,19.2635,262700.0
2010-01-29 11:25:00,27.88,27.9,27.81,27.82,150300.0,19.2635,19.2773,19.2151,19.2221,150300.0
2010-01-29 11:30:00,27.83,27.84,27.71,27.75,292500.0,19.229,19.2359,19.1461,19.1737,292500.0
2010-01-29 11:35:00,27.75,27.84,27.74,27.83,180300.0,19.1737,19.2359,19.1668,19.229,180300.0
2010-01-29 11:40:00,27.83,27.83,27.81,27.81,71400.0,19.229,19.229,19.2151,19.2151,71400.0
2010-01-29 11:45:00,27.81,27.83,27.78,27.78,100800.0,19.2151,19.229,19.1944,19.1944,100800.0
2010-01-29 11:50:00,27.78,27.82,27.75,27.82,79400.0,19.1944,19.2221,19.1737,19.2221,79400.0
2010-01-29 11:55:00,27.82,27.85,27.69,27.7,230400.0,19.2221,19.2428,19.1322,19.1391,230400.0
2010-01-29 12:00:00,27.7,27.72,27.67,27.7,177500.0,19.1391,19.153,19.1184,19.1391,177500.0
2010-01-29 12:05:00,27.7,27.7,27.64,27.65,132200.0,19.1391,19.1391,19.0977,19.1046,132200.0
2010-01-29 12:10:00,27.65,27.68,27.63,27.67,73900.0,19.1046,19.1253,19.0908,19.1184,73900.0
2010-01-29 12:15:00,27.68,27.71,27.65,27.7,60300.0,19.1253,19.1461,19.1046,19.1391,60300.0
2010-01-29 12:20:00,27.71,27.78,27.69,27.77,112500.0,19.1461,19.1944,19.1322,19.1875,112500.0
2010-01-29 12:25:00,27.76,27.79,27.72,27.73,105000.0,19.1806,19.2013,19.153,19.1599,105000.0
2010-01-29 12:30:00,27.73,27.75,27.71,27.75,65800.0,19.1599,19.1737,19.1461,19.1737,65800.0
2010-01-29 12:35:00,27.74,27.8,27.73,27.8,83700.0,19.1668,19.2082,19.1599,19.2082,83700.0
2010-01-29 12:40:00,27.8,27.81,27.75,27.79,71200.0,19.2082,19.2151,19.1737,19.2013,71200.0
2010-01-29 12:45:00,27.79,27.8,27.78,27.8,65700.0,19.2013,19.2082,19.1944,19.2082,65700.0
2010-01-29 12:50:00,27.8,27.85,27.79,27.84,143300.0,19.2082,19.2428,19.2013,19.2359,143300.0
2010-01-29 12:55:00,27.84,27.86,27.82,27.86,69900.0,19.2359,19.2497,19.2221,19.2497,69900.0
2010-01-29 13:00:00,27.85,27.88,27.83,27.84,128500.0,19.2428,19.2635,19.229,19.2359,128500.0
2010-01-29 13:05:00,27.84,27.92,27.84,27.88,219600.0,19.2359,19.2912,19.2359,19.2635,219600.0
2010-01-29 13:10:00,27.89,27.89,27.84,27.86,75500.0,19.2704,19.2704,19.2359,19.2497,75500.0
2010-01-29 13:15:00,27.87,27.92,27.86,27.91,125400.0,19.2566,19.2912,19.2497,19.2842,125400.0
2010-01-29 13:20:00,27.91,27.95,27.9,27.94,90300.0,19.2842,19.3119,19.2773,19.305,90300.0
2010-01-29 13:25:00,27.94,27.99,27.94,27.97,149900.0,19.305,19.3395,19.305,19.3257,149900.0
2010-01-29 13:30:00,27.98,27.99,27.93,27.97,226000.0,19.3326,19.3395,19.2981,19.3257,226000.0
2010-01-29 13:35:00,27.96,28.0,27.95,27.98,145700.0,19.3188,19.3464,19.3119,19.3326,145700.0
2010-01-29 13:40:00,27.97,27.98,27.89,27.9,201800.0,19.3257,19.3326,19.2704,19.2773,201800.0
2010-01-29 13:45:00,27.89,27.97,27.89,27.92,201200.0,19.2704,19.3257,19.2704,19.2912,201200.0
2010-01-29 13:50:00,27.91,27.93,27.88,27.89,251500.0,19.2842,19.2981,19.2635,19.2704,251500.0
2010-01-29 13:55:00,27.88,27.9,27.85,27.89,135100.0,19.2635,19.2773,19.2428,19.2704,135100.0
2010-01-29 14:00:00,27.89,27.94,27.88,27.94,122500.0,19.2704,19.305,19.2635,19.305,122500.0
2010-01-29 14:05:00,27.94,27.95,27.91,27.94,225900.0,19.305,19.3119,19.2842,19.305,225900.0
2010-01-29 14:10:00,27.94,28.03,27.93,28.03,344900.0,19.305,19.3672,19.2981,19.3672,344900.0
2010-01-29 14:15:00,28.03,28.06,28.01,28.02,158000.0,19.3672,19.3879,19.3533,19.3602,158000.0
2010-01-29 14:20:00,28.02,28.06,28.0,28.0,257400.0,19.3602,19.3879,19.3464,19.3464,257400.0
2010-01-29 14:25:00,28.0,28.03,28.0,28.03,148800.0,19.3464,19.3672,19.3464,19.3672,148800.0
2010-01-29 14:30:00,28.03,28.05,27.94,27.96,187200.0,19.3672,19.381,19.305,19.3188,187200.0
2010-01-29 14:35:00,27.96,28.0,27.93,27.98,240300.0,19.3188,19.3464,19.2981,19.3326,240300.0
2010-01-29 14:40:00,27.97,27.99,27.95,27.99,221300.0,19.3257,19.3395,19.3119,19.3395,221300.0
2010-01-29 14:45:00,27.98,28.02,27.97,27.98,331300.0,19.3326,19.3602,19.3257,19.3326,331300.0
2010-01-29 14:50:00,27.98,28.0,27.97,28.0,234300.0,19.3326,19.3464,19.3257,19.3464,234300.0
2010-01-29 14:55:00,27.99,27.99,27.94,27.99,306500.0,19.3395,19.3395,19.305,19.3395,306500.0
2010-01-29 15:00:00,27.98,27.99,27.92,27.97,210000.0,19.3326,19.3395,19.2912,19.3257,210000.0
2010-01-29 15:05:00,27.97,27.98,27.95,27.95,189500.0,19.3257,19.3326,19.3119,19.3119,189500.0
2010-01-29 15:10:00,27.95,27.95,27.9,27.91,257300.0,19.3119,19.3119,19.2773,19.2842,257300.0
2010-01-29 15:15:00,27.91,27.99,27.9,27.98,261400.0,19.2842,19.3395,19.2773,19.3326,261400.0
2010-01-29 15:20:00,27.99,27.99,27.93,27.95,867900.0,19.3395,19.3395,19.2981,19.3119,867900.0
2010-01-29 15:25:00,27.95,28.0,27.94,28.0,414400.0,19.3119,19.3464,19.305,19.3464,414400.0
2010-01-29 15:30:00,28.0,28.0,27.92,27.95,874100.0,19.3464,19.3464,19.2912,19.3119,874100.0
2010-01-29 15:35:00,27.95,28.03,27.95,28.02,479200.0,19.3119,19.3672,19.3119,19.3602,479200.0
2010-01-29 15:40:00,28.02,28.05,28.0,28.02,560300.0,19.3602,19.381,19.3464,19.3602,560300.0
2010-01-29 15:45:00,28.02,28.05,28.0,28.02,679400.0,19.3602,19.381,19.3464,19.3602,679400.0
2010-01-29 15:50:00,28.03,28.09,28.0,28.07,1083600.0,19.3672,19.4086,19.3464,19.3948,1083600.0
2010-01-29 15:55:00,28.08,28.08,28.01,28.01,2062800.0,19.4017,19.4017,19.3533,19.3533,2062800.0
2010-02-01 09:30:00,27.97,28.15,27.97,28.11,320000.0,19.3257,19.4501,19.3257,19.4224,320000.0
2010-02-01 09:35:00,28.11,28.12,27.91,27.96,240700.0,19.4224,19.4293,19.2842,19.3188,240700.0
2010-02-01 09:40:00,27.97,28.03,27.95,28.0,230900.0,19.3257,19.3672,19.3119,19.3464,230900.0
2010-02-01 09:45:00,28.01,28.12,28.0,28.09,286600.0,19.3533,19.4293,19.3464,19.4086,286600.0
2010-02-01 09:50:00,28.09,28.1,28.01,28.03,182500.0,19.4086,19.4155,19.3533,19.3672,182500.0
2010-02-01 09:55:00,28.03,28.11,28.03,28.11,328300.0,19.3672,19.4224,19.3672,19.4224,328300.0
2010-02-01 10:00:00,28.11,28.14,27.98,28.0,545700.0,19.4224,19.4432,19.3326,19.3464,545700.0
2010-02-01 10:05:00,28.01,28.04,27.98,28.03,299700.0,19.3533,19.3741,19.3326,19.3672,299700.0
2010-02-01 10:10:00,28.03,28.1,28.01,28.05,236800.0,19.3672,19.4155,19.3533,19.381,236800.0
2010-02-01 10:15:00,28.06,28.1,28.04,28.04,171000.0,19.3879,19.4155,19.3741,19.3741,171000.0
2010-02-01 10:20:00,28.04,28.07,28.04,28.06,231300.0,19.3741,19.3948,19.3741,19.3879,231300.0
2010-02-01 10:25:00,28.06,28.06,27.98,27.98,183500.0,19.3879,19.3879,19.3326,19.3326,183500.0
2010-02-01 10:30:00,27.98,27.99,27.97,27.99,200300.0,19.3326,19.3395,19.3257,19.3395,200300.0
2010-02-01 10:35:00,28.0,28.02,27.99,28.0,194500.0,19.3464,19.3602,19.3395,19.3464,194500.0
2010-02-01 10:40:00,28.01,28.05,28.0,28.04,171500.0,19.3533,19.381,19.3464,19.3741,171500.0
2010-02-01 10:45:00,28.05,28.06,28.05,28.05,115800.0,19.381,19.3879,19.381,19.381,115800.0
2010-02-01 10:50:00,28.05,28.09,28.04,28.06,230400.0,19.381,19.4086,19.3741,19.3879,230400.0
2010-02-01 10:55:00,28.06,28.08,28.02,28.04,130500.0,19.3879,19.4017,19.3602,19.3741,130500.0
2010-02-01 11:00:00,28.04,28.07,28.03,28.06,154600.0,19.3741,19.3948,19.3672,19.3879,154600.0
2010-02-01 11:05:00,28.06,28.2,28.06,28.2,156600.0,19.3879,19.4846,19.3879,19.4846,156600.0
2010-02-01 11:10:00,28.2,28.23,28.15,28.17,310200.0,19.4846,19.5053,19.4501,19.4639,310200.0
2010-02-01 11:15:00,28.17,28.21,28.16,28.21,101500.0,19.4639,19.4915,19.457,19.4915,101500.0
2010-02-01 11:20:00,28.21,28.24,28.21,28.24,131500.0,19.4915,19.5123,19.4915,19.5123,131500.0
2010-02-01 11:25:00,28.24,28.26,28.22,28.22,230400.0,19.5123,19.5261,19.4984,19.4984,230400.0
2010-02-01 11:30:00,28.22,28.22,28.17,28.19,106000.0,19.4984,19.4984,19.4639,19.4777,106000.0
2010-02-01 11:35:00,28.19,28.22,28.19,28.22,85200.0,19.4777,19.4984,19.4777,19.4984,85200.0
2010-02-01 11:40:00,28.22,28.24,28.21,28.22,70600.0,19.4984,19.5123,19.4915,19.4984,70600.0
2010-02-01 11:45:00,28.22,28.23,28.16,28.17,99500.0,19.4984,19.5053,19.457,19.4639,99500.0
2010-02-01 11:50:00,28.17,28.17,28.13,28.14,132600.0,19.4639,19.4639,19.4362,19.4432,132600.0
2010-02-01 11:55:00,28.15,28.16,28.13,28.13,95500.0,19.4501,19.457,19.4362,19.4362,95500.0
2010-02-01 12:00:00,28.13,28.13,28.12,28.12,46600.0,19.4362,19.4362,19.4293,19.4293,46600.0
2010-02-01 12:05:00,28.12,28.15,28.1,28.15,141900.0,19.4293,19.4501,19.4155,19.4501,141900.0
2010-02-01 12:10:00,28.14,28.18,28.14,28.17,112300.0,19.4432,19.4708,19.4432,19.4639,112300.0
2010-02-01 12:15:00,28.18,28.23,28.17,28.22,107900.0,19.4708,19.5053,19.4639,19.4984,107900.0
2010-02-01 12:20:00,28.22,28.23,28.21,28.22,83600.0,19.4984,19.5053,19.4915,19.4984,83600.0
2010-02-01 12:25:00,28.22,28.24,28.21,28.22,105400.0,19.4984,19.5123,19.4915,19.4984,105400.0
2010-02-01 12:30:00,28.22,28.23,28.17,28.17,165400.0,19.4984,19.5053,19.4639,19.4639,165400.0
2010-02-01 12:35:00,28.17,28.21,28.17,28.17,96300.0,19.4639,19.4915,19.4639,19.4639,96300.0
2010-02-01 12:40:00,28.17,28.22,28.16,28.21,116300.0,19.4639,19.4984,19.457,19.4915,116300.0
2010-02-01 12:45:00,28.22,28.24,28.2,28.24,70400.0,19.4984,19.5123,19.4846,19.5123,70400.0
2010-02-01 12:50:00,28.24,28.26,28.21,28.22,75700.0,19.5123,19.5261,19.4915,19.4984,75700.0
2010-02-01 12:55:00,28.21,28.24,28.2,28.22,83200.0,19.4915,19.5123,19.4846,19.4984,83200.0
2010-02-01 13:00:00,28.22,28.23,28.21,28.23,65200.0,19.4984,19.5053,19.4915,19.5053,65200.0
2010-02-01 13:05:00,28.23,28.25,28.21,28.24,130400.0,19.5053,19.5192,19.4915,19.5123,130400.0
2010-02-01 13:10:00,28.24,28.25,28.23,28.24,43300.0,19.5123,19.5192,19.5053,19.5123,43300.0
2010-02-01 13:15:00,28.24,28.27,28.22,28.27,91000.0,19.5123,19.533,19.4984,19.533,91000.0
2010-02-01 13:20:00,28.27,28.27,28.24,28.27,100200.0,19.533,19.533,19.5123,19.533,100200.0
2010-02-01 13:25:00,28.27,28.27,28.26,28.26,58700.0,19.533,19.533,19.5261,19.5261,58700.0
2010-02-01 13:30:00,28.27,28.27,28.23,28.23,121600.0,19.533,19.533,19.5053,19.5053,121600.0
2010-02-01 13:35:00,28.23,28.25,28.22,28.23,143200.0,19.5053,19.5192,19.4984,19.5053,143200.0
2010-02-01 13:40:00,28.24,28.25,28.22,28.23,113200.0,19.5123,19.5192,19.4984,19.5053,113200.0
2010-02-01 13:45:00,28.22,28.27,28.22,28.27,135200.0,19.4984,19.533,19.4984,19.533,135200.0
2010-02-01 13:50:00,28.27,28.27,28.26,28.27,79100.0,19.533,19.533,19.5261,19.533,79100.0
2010-02-01 13:55:00,28.27,28.29,28.25,28.27,133200.0,19.533,19.5468,19.5192,19.533,133200.0
2010-02-01 14:00:00,28.27,28.29,28.22,28.24,212600.0,19.533,19.5468,19.4984,19.5123,212600.0
2010-02-01 14:05:00,28.24,28.28,28.24,28.24,161400.0,19.5123,19.5399,19.5123,19.5123,161400.0
2010-02-01 14:10:00,28.24,28.27,28.24,28.25,198200.0,19.5123,19.533,19.5123,19.5192,198200.0
2010-02-01 14:15:00,28.24,28.3,28.24,28.27,164200.0,19.5123,19.5537,19.5123,19.533,164200.0
2010-02-01 14:20:00,28.27,28.3,28.27,28.29,101300.0,19.533,19.5537,19.533,19.5468,101300.0
2010-02-01 14:25:00,28.29,28.31,28.27,28.3,202700.0,19.5468,19.5606,19.533,19.5537,202700.0
2010-02-01 14:30:00,28.3,28.33,28.3,28.3,283000.0,19.5537,19.5744,19.5537,19.5537,283000.0
2010-02-01 14:35:00,28.3,28.35,28.3,28.34,152300.0,19.5537,19.5883,19.5537,19.5813,152300.0
2010-02-01 14:40:00,28.34,28.38,28.33,28.33,240700.0,19.5813,19.609,19.5744,19.5744,240700.0
2010-02-01 14:45:00,28.33,28.38,28.33,28.34,182400.0,19.5744,19.609,19.5744,19.5813,182400.0
2010-02-01 14:50:00,28.34,28.4,28.33,28.4,261900.0,19.5813,19.6228,19.5744,19.6228,261900.0
2010-02-01 14:55:00,28.4,28.4,28.32,28.33,396300.0,19.6228,19.6228,19.5675,19.5744,396300.0
2010-02-01 15:00:00,28.32,28.4,28.32,28.33,363900.0,19.5675,19.6228,19.5675,19.5744,363900.0
2010-02-01 15:05:00,28.34,28.37,28.33,28.34,159400.0,19.5813,19.6021,19.5744,19.5813,159400.0
2010-02-01 15:10:00,28.34,28.38,28.33,28.36,190200.0,19.5813,19.609,19.5744,19.5952,190200.0
2010-02-01 15:15:00,28.37,28.38,28.34,28.35,243100.0,19.6021,19.609,19.5813,19.5883,243100.0
2010-02-01 15:20:00,28.36,28.39,28.35,28.38,298900.0,19.5952,19.6159,19.5883,19.609,298900.0
2010-02-01 15:25:00,28.38,28.43,28.37,28.4,438900.0,19.609,19.6435,19.6021,19.6228,438900.0
2010-02-01 15:30:00,28.4,28.45,28.39,28.4,509000.0,19.6228,19.6574,19.6159,19.6228,509000.0
2010-02-01 15:35:00,28.4,28.43,28.35,28.38,359000.0,19.6228,19.6435,19.5883,19.609,359000.0
2010-02-01 15:40:00,28.39,28.4,28.33,28.36,387800.0,19.6159,19.6228,19.5744,19.5952,387800.0
2010-02-01 15:45:00,28.37,28.38,28.32,28.34,401700.0,19.6021,19.609,19.5675,19.5813,401700.0
2010-02-01 15:50:00,28.34,28.36,28.33,28.34,310600.0,19.5813,19.5952,19.5744,19.5813,310600.0
2010-02-01 15:55:00,28.35,28.4,28.34,28.38,1246500.0,19.5883,19.6228,19.5813,19.609,1246500.0
2010-02-02 09:30:00,28.39,28.56,28.3,28.53,407400.0,19.6159,19.7334,19.5537,19.7126,407400.0
2010-02-02 09:35:00,28.54,28.64,28.5,28.59,216700.0,19.7195,19.7886,19.6919,19.7541,216700.0
2010-02-02 09:40:00,28.6,28.62,28.44,28.48,262500.0,19.761,19.7748,19.6504,19.6781,262500.0
2010-02-02 09:45:00,28.48,28.53,28.46,28.48,241500.0,19.6781,19.7126,19.6643,19.6781,241500.0
2010-02-02 09:50:00,28.47,28.5,28.43,28.48,219900.0,19.6712,19.6919,19.6435,19.6781,219900.0
2010-02-02 09:55:00,28.49,28.49,28.36,28.44,340300.0,19.685,19.685,19.5952,19.6504,340300.0
2010-02-02 10:00:00,28.43,28.5,28.39,28.41,298300.0,19.6435,19.6919,19.6159,19.6297,298300.0
2010-02-02 10:05:00,28.41,28.52,28.4,28.49,218800.0,19.6297,19.7057,19.6228,19.685,218800.0
2010-02-02 10:10:00,28.49,28.53,28.46,28.52,218000.0,19.685,19.7126,19.6643,19.7057,218000.0
2010-02-02 10:15:00,28.53,28.6,28.51,28.56,225400.0,19.7126,19.761,19.6988,19.7334,225400.0
2010-02-02 10:20:00,28.56,28.67,28.56,28.65,420100.0,19.7334,19.8094,19.7334,19.7955,420100.0
2010-02-02 10:25:00,28.65,28.73,28.65,28.69,261000.0,19.7955,19.8508,19.7955,19.8232,261000.0
2010-02-02 10:30:00,28.69,28.8,28.69,28.76,273300.0,19.8232,19.8992,19.8232,19.8715,273300.0
2010-02-02 10:35:00,28.76,28.79,28.74,28.75,171900.0,19.8715,19.8923,19.8577,19.8646,171900.0
2010-02-02 10:40:00,28.75,28.78,28.75,28.77,134200.0,19.8646,19.8854,19.8646,19.8785,134200.0
2010-02-02 10:45:00,28.77,28.78,28.75,28.75,230000.0,19.8785,19.8854,19.8646,19.8646,230000.0
2010-02-02 10:50:00,28.75,28.79,28.74,28.77,233600.0,19.8646,19.8923,19.8577,19.8785,233600.0
2010-02-02 10:55:00,28.76,28.8,28.75,28.78,245900.0,19.8715,19.8992,19.8646,19.8854,245900.0
2010-02-02 11:00:00,28.78,28.8,28.76,28.77,225400.0,19.8854,19.8992,19.8715,19.8785,225400.0
2010-02-02 11:05:00,28.77,28.83,28.75,28.83,207300.0,19.8785,19.9199,19.8646,19.9199,207300.0
2010-02-02 11:10:00,28.83,28.84,28.79,28.81,167700.0,19.9199,19.9268,19.8923,19.9061,167700.0
2010-02-02 11:15:00,28.81,28.84,28.78,28.82,170000.0,19.9061,19.9268,19.8854,19.913,170000.0
2010-02-02 11:20:00,28.83,28.88,28.79,28.86,403900.0,19.9199,19.9545,19.8923,19.9406,403900.0
2010-02-02 11:25:00,28.86,28.88,28.81,28.82,105400.0,19.9406,19.9545,19.9061,19.913,105400.0
2010-02-02 11:30:00,28.82,28.83,28.76,28.76,282000.0,19.913,19.9199,19.8715,19.8715,282000.0
2010-02-02 11:35:00,28.77,28.86,28.77,28.82,298400.0,19.8785,19.9406,19.8785,19.913,298400.0
2010-02-02 11:40:00,28.81,28.85,28.8,28.82,133500.0,19.9061,19.9337,19.8992,19.913,133500.0
2010-02-02 11:45:00,28.82,28.85,28.79,28.83,195000.0,19.913,19.9337,19.8923,19.9199,195000.0
2010-02-02 11:50:00,28.83,28.85,28.8,28.81,103800.0,19.9199,19.9337,19.8992,19.9061,103800.0
2010-02-02 11:55:00,28.81,28.83,28.8,28.83,216500.0,19.9061,19.9199,19.8992,19.9199,216500.0
2010-02-02 12:00:00,28.83,28.83,28.8,28.81,284900.0,19.9199,19.9199,19.8992,19.9061,284900.0
2010-02-02 12:05:00,28.82,28.85,28.8,28.83,210800.0,19.913,19.9337,19.8992,19.9199,210800.0
2010-02-02 12:10:00,28.83,28.84,28.81,28.82,83200.0,19.9199,19.9268,19.9061,19.913,83200.0
2010-02-02 12:15:00,28.81,28.83,28.79,28.8,293100.0,19.9061,19.9199,19.8923,19.8992,293100.0
2010-02-02 12:20:00,28.8,28.84,28.8,28.82,214500.0,19.8992,19.9268,19.8992,19.913,214500.0
2010-02-02 12:25:00,28.82,28.85,28.8,28.83,227000.0,19.913,19.9337,19.8992,19.9199,227000.0
2010-02-02 12:30:00,28.83,28.86,28.78,28.79,330400.0,19.9199,19.9406,19.8854,19.8923,330400.0
2010-02-02 12:35:00,28.79,28.8,28.77,28.8,176100.0,19.8923,19.8992,19.8785,19.8992,176100.0
2010-02-02 12:40:00,28.79,28.8,28.78,28.78,73500.0,19.8923,19.8992,19.8854,19.8854,73500.0
2010-02-02 12:45:00,28.78,28.83,28.75,28.83,201300.0,19.8854,19.9199,19.8646,19.9199,201300.0
2010-02-02 12:50:00,28.84,28.85,28.81,28.85,138000.0,19.9268,19.9337,19.9061,19.9337,138000.0
2010-02-02 12:55:00,28.85,28.86,28.82,28.82,97700.0,19.9337,19.9406,19.913,19.913,97700.0
2010-02-02 13:00:00,28.83,28.84,28.78,28.8,133500.0,19.9199,19.9268,19.8854,19.8992,133500.0
2010-02-02 13:05:00,28.79,28.8,28.78,28.78,49400.0,19.8923,19.8992,19.8854,19.8854,49400.0
2010-02-02 13:10:00,28.78,28.82,28.77,28.82,89100.0,19.8854,19.913,19.8785,19.913,89100.0
2010-02-02 13:15:00,28.83,28.86,28.82,28.85,151700.0,19.9199,19.9406,19.913,19.9337,151700.0
2010-02-02 13:20:00,28.85,28.89,28.85,28.89,202900.0,19.9337,19.9614,19.9337,19.9614,202900.0
2010-02-02 13:25:00,28.9,28.9,28.87,28.89,125700.0,19.9683,19.9683,19.9475,19.9614,125700.0
2010-02-02 13:30:00,28.89,28.9,28.86,28.86,89300.0,19.9614,19.9683,19.9406,19.9406,89300.0
2010-02-02 13:35:00,28.86,28.9,28.86,28.88,94600.0,19.9406,19.9683,19.9406,19.9545,94600.0
2010-02-02 13:40:00,28.88,28.91,28.88,28.9,114000.0,19.9545,19.9752,19.9545,19.9683,114000.0
2010-02-02 13:45:00,28.9,28.91,28.9,28.9,379900.0,19.9683,19.9752,19.9683,19.9683,379900.0
2010-02-02 13:50:00,28.9,28.93,28.89,28.91,262000.0,19.9683,19.989,19.9614,19.9752,262000.0
2010-02-02 13:55:00,28.91,28.91,28.89,28.91,128400.0,19.9752,19.9752,19.9614,19.9752,128400.0
2010-02-02 14:00:00,28.91,28.92,28.9,28.91,77500.0,19.9752,19.9821,19.9683,19.9752,77500.0
2010-02-02 14:05:00,28.92,28.92,28.89,28.91,199000.0,19.9821,19.9821,19.9614,19.9752,199000.0
2010-02-02 14:10:00,28.9,28.91,28.89,28.9,135500.0,19.9683,19.9752,19.9614,19.9683,135500.0
2010-02-02 14:15:00,28.9,28.91,28.89,28.91,183300.0,19.9683,19.9752,19.9614,19.9752,183300.0
2010-02-02 14:20:00,28.91,28.93,28.9,28.91,201500.0,19.9752,19.989,19.9683,19.9752,201500.0
2010-02-02 14:25:00,28.92,28.94,28.91,28.91,94200.0,19.9821,19.9959,19.9752,19.9752,94200.0
2010-02-02 14:30:00,28.91,28.94,28.91,28.93,105400.0,19.9752,19.9959,19.9752,19.989,105400.0
2010-02-02 14:35:00,28.92,28.92,28.89,28.92,369500.0,19.9821,19.9821,19.9614,19.9821,369500.0
2010-02-02 14:40:00,28.92,28.93,28.89,28.92,266700.0,19.9821,19.989,19.9614,19.9821,266700.0
2010-02-02 14:45:00,28.91,28.93,28.88,28.9,419300.0,19.9752,19.989,19.9545,19.9683,419300.0
2010-02-02 14:50:00,28.9,28.93,28.89,28.92,133800.0,19.9683,19.989,19.9614,19.9821,133800.0
2010-02-02 14:55:00,28.93,28.93,28.91,28.92,202900.0,19.989,19.989,19.9752,19.9821,202900.0
2010-02-02 15:00:00,28.92,28.94,28.92,28.92,229000.0,19.9821,19.9959,19.9821,19.9821,229000.0
2010-02-02 15:05:00,28.92,28.94,28.92,28.94,73200.0,19.9821,19.9959,19.9821,19.9959,73200.0
2010-02-02 15:10:00,28.93,28.99,28.93,28.98,329900.0,19.989,20.0305,19.989,20.0236,329900.0
2010-02-02 15:15:00,28.98,29.02,28.94,29.01,640600.0,20.0236,20.0512,19.9959,20.0443,640600.0
2010-02-02 15:20:00,29.01,29.02,28.98,29.0,353500.0,20.0443,20.0512,20.0236,20.0374,353500.0
2010-02-02 15:25:00,29.0,29.03,28.98,29.01,407600.0,20.0374,20.0581,20.0236,20.0443,407600.0
2010-02-02 15:30:00,29.01,29.03,29.0,29.01,243000.0,20.0443,20.0581,20.0374,20.0443,243000.0
2010-02-02 15:35:00,29.0,29.05,28.99,29.03,508100.0,20.0374,20.0719,20.0305,20.0581,508100.0
2010-02-02 15:40:00,29.02,29.03,29.0,29.01,332600.0,20.0512,20.0581,20.0374,20.0443,332600.0
2010-02-02 15:45:00,29.01,29.03,29.0,29.03,298400.0,20.0443,20.0581,20.0374,20.0581,298400.0
2010-02-02 15:50:00,29.03,29.04,29.01,29.02,488900.0,20.0581,20.065,20.0443,20.0512,488900.0
2010-02-02 15:55:00,29.02,29.04,29.0,29.0,1102800.0,20.0512,20.065,20.0374,20.0374,1102800.0
2010-02-03 09:30:00,28.94,28.94,28.75,28.81,332800.0,19.9959,19.9959,19.8646,19.9061,332800.0
2010-02-03 09:35:00,28.82,28.87,28.74,28.78,236600.0,19.913,19.9475,19.8577,19.8854,236600.0
2010-02-03 09:40:00,28.78,28.84,28.75,28.82,311400.0,19.8854,19.9268,19.8646,19.913,311400.0
2010-02-03 09:45:00,28.82,28.84,28.78,28.81,212000.0,19.913,19.9268,19.8854,19.9061,212000.0
2010-02-03 09:50:00,28.81,28.81,28.72,28.73,176900.0,19.9061,19.9061,19.8439,19.8508,176900.0
2010-02-03 09:55:00,28.74,28.74,28.66,28.68,272000.0,19.8577,19.8577,19.8024,19.8163,272000.0
2010-02-03 10:00:00,28.68,28.68,28.54,28.56,407000.0,19.8163,19.8163,19.7195,19.7334,407000.0
2010-02-03 10:05:00,28.56,28.58,28.54,28.55,253800.0,19.7334,19.7472,19.7195,19.7264,253800.0
2010-02-03 10:10:00,28.54,28.61,28.5,28.59,391800.0,19.7195,19.7679,19.6919,19.7541,391800.0
2010-02-03 10:15:00,28.59,28.65,28.5,28.54,303900.0,19.7541,19.7955,19.6919,19.7195,303900.0
2010-02-03 10:20:00,28.55,28.55,28.48,28.5,323400.0,19.7264,19.7264,19.6781,19.6919,323400.0
2010-02-03 10:25:00,28.5,28.5,28.44,28.46,248000.0,19.6919,19.6919,19.6504,19.6643,248000.0
2010-02-03 10:30:00,28.46,28.52,28.45,28.5,264800.0,19.6643,19.7057,19.6574,19.6919,264800.0
2010-02-03 10:35:00,28.5,28.52,28.44,28.5,343000.0,19.6919,19.7057,19.6504,19.6919,343000.0
2010-02-03 10:40:00,28.51,28.56,28.48,28.54,220800.0,19.6988,19.7334,19.6781,19.7195,220800.0
2010-02-03 10:45:00,28.53,28.55,28.5,28.55,188600.0,19.7126,19.7264,19.6919,19.7264,188600.0
2010-02-03 10:50:00,28.55,28.56,28.5,28.53,208300.0,19.7264,19.7334,19.6919,19.7126,208300.0
2010-02-03 10:55:00,28.52,28.52,28.45,28.47,223400.0,19.7057,19.7057,19.6574,19.6712,223400.0
2010-02-03 11:00:00,28.47,28.5,28.46,28.46,223400.0,19.6712,19.6919,19.6643,19.6643,223400.0
2010-02-03 11:05:00,28.46,28.51,28.46,28.49,179800.0,19.6643,19.6988,19.6643,19.685,179800.0
2010-02-03 11:10:00,28.49,28.5,28.46,28.46,123100.0,19.685,19.6919,19.6643,19.6643,123100.0
2010-02-03 11:15:00,28.47,28.5,28.45,28.47,179000.0,19.6712,19.6919,19.6574,19.6712,179000.0
2010-02-03 11:20:00,28.47,28.47,28.43,28.43,138400.0,19.6712,19.6712,19.6435,19.6435,138400.0
2010-02-03 11:25:00,28.44,28.44,28.39,28.43,139700.0,19.6504,19.6504,19.6159,19.6435,139700.0
2010-02-03 11:30:00,28.42,28.48,28.41,28.43,140800.0,19.6366,19.6781,19.6297,19.6435,140800.0
2010-02-03 11:35:00,28.43,28.43,28.35,28.36,247100.0,19.6435,19.6435,19.5883,19.5952,247100.0
2010-02-03 11:40:00,28.36,28.37,28.3,28.36,193800.0,19.5952,19.6021,19.5537,19.5952,193800.0
2010-02-03 11:45:00,28.35,28.42,28.34,28.34,332100.0,19.5883,19.6366,19.5813,19.5813,332100.0
2010-02-03 11:50:00,28.35,28.36,28.31,28.33,257700.0,19.5883,19.5952,19.5606,19.5744,257700.0
2010-02-03 11:55:00,28.34,28.35,28.3,28.34,263500.0,19.5813,19.5883,19.5537,19.5813,263500.0
2010-02-03 12:00:00,28.33,28.4,28.33,28.39,159300.0,19.5744,19.6228,19.5744,19.6159,159300.0
2010-02-03 12:05:00,28.39,28.41,28.36,28.39,189400.0,19.6159,19.6297,19.5952,19.6159,189400.0
2010-02-03 12:10:00,28.4,28.44,28.39,28.44,209900.0,19.6228,19.6504,19.6159,19.6504,209900.0
2010-02-03 12:15:00,28.44,28.46,28.38,28.41,212300.0,19.6504,19.6643,19.609,19.6297,212300.0
2010-02-03 12:20:00,28.42,28.42,28.35,28.37,132900.0,19.6366,19.6366,19.5883,19.6021,132900.0
2010-02-03 12:25:00,28.37,28.38,28.32,28.35,111800.0,19.6021,19.609,19.5675,19.5883,111800.0
2010-02-03 12:30:00,28.35,28.37,28.34,28.36,78800.0,19.5883,19.6021,19.5813,19.5952,78800.0
2010-02-03 12:35:00,28.36,28.43,28.35,28.39,167900.0,19.5952,19.6435,19.5883,19.6159,167900.0
2010-02-03 12:40:00,28.38,28.38,28.34,28.37,192600.0,19.609,19.609,19.5813,19.6021,192600.0
2010-02-03 12:45:00,28.36,28.37,28.33,28.35,151700.0,19.5952,19.6021,19.5744,19.5883,151700.0
2010-02-03 12:50:00,28.35,28.41,28.34,28.4,133500.0,19.5883,19.6297,19.5813,19.6228,133500.0
2010-02-03 12:55:00,28.4,28.42,28.38,28.38,126200.0,19.6228,19.6366,19.609,19.609,126200.0
2010-02-03 13:00:00,28.39,28.4,28.36,28.38,160500.0,19.6159,19.6228,19.5952,19.609,160500.0
2010-02-03 13:05:00,28.38,28.48,28.38,28.48,150500.0,19.609,19.6781,19.609,19.6781,150500.0
2010-02-03 13:10:00,28.47,28.47,28.43,28.43,128500.0,19.6712,19.6712,19.6435,19.6435,128500.0
2010-02-03 13:15:00,28.43,28.44,28.42,28.44,89500.0,19.6435,19.6504,19.6366,19.6504,89500.0
2010-02-03 13:20:00,28.44,28.44,28.41,28.42,96200.0,19.6504,19.6504,19.6297,19.6366,96200.0
2010-02-03 13:25:00,28.43,28.45,28.42,28.44,61300.0,19.6435,19.6574,19.6366,19.6504,61300.0
2010-02-03 13:30:00,28.43,28.45,28.43,28.44,88100.0,19.6435,19.6574,19.6435,19.6504,88100.0
2010-02-03 13:35:00,28.45,28.47,28.4,28.41,293800.0,19.6574,19.6712,19.6228,19.6297,293800.0
2010-02-03 13:40:00,28.41,28.43,28.38,28.4,352200.0,19.6297,19.6435,19.609,19.6228,352200.0
2010-02-03 13:45:00,28.41,28.41,28.31,28.32,330000.0,19.6297,19.6297,19.5606,19.5675,330000.0
2010-02-03 13:50:00,28.32,28.35,28.28,28.28,295600.0,19.5675,19.5883,19.5399,19.5399,295600.0
2010-02-03 13:55:00,28.28,28.33,28.28,28.32,306100.0,19.5399,19.5744,19.5399,19.5675,306100.0
2010-02-03 14:00:00,28.32,28.32,28.26,28.29,250600.0,19.5675,19.5675,19.5261,19.5468,250600.0
2010-02-03 14:05:00,28.29,28.31,28.28,28.28,318100.0,19.5468,19.5606,19.5399,19.5399,318100.0
2010-02-03 14:10:00,28.28,28.32,28.28,28.31,221500.0,19.5399,19.5675,19.5399,19.5606,221500.0
2010-02-03 14:15:00,28.32,28.39,28.31,28.39,348100.0,19.5675,19.6159,19.5606,19.6159,348100.0
2010-02-03 14:20:00,28.39,28.43,28.38,28.42,416200.0,19.6159,19.6435,19.609,19.6366,416200.0
2010-02-03 14:25:00,28.43,28.44,28.39,28.41,394900.0,19.6435,19.6504,19.6159,19.6297,394900.0
2010-02-03 14:30:00,28.41,28.42,28.37,28.39,221400.0,19.6297,19.6366,19.6021,19.6159,221400.0
2010-02-03 14:35:00,28.39,28.4,28.35,28.35,97900.0,19.6159,19.6228,19.5883,19.5883,97900.0
2010-02-03 14:40:00,28.36,28.36,28.32,28.34,128100.0,19.5952,19.5952,19.5675,19.5813,128100.0
2010-02-03 14:45:00,28.34,28.37,28.33,28.36,236900.0,19.5813,19.6021,19.5744,19.5952,236900.0
2010-02-03 14:50:00,28.36,28.39,28.35,28.39,144400.0,19.5952,19.6159,19.5883,19.6159,144400.0
2010-02-03 14:55:00,28.38,28.39,28.34,28.35,111400.0,19.609,19.6159,19.5813,19.5883,111400.0
2010-02-03 15:00:00,28.34,28.41,28.34,28.39,335100.0,19.5813,19.6297,19.5813,19.6159,335100.0
2010-02-03 15:05:00,28.39,28.4,28.36,28.37,247800.0,19.6159,19.6228,19.5952,19.6021,247800.0
2010-02-03 15:10:00,28.36,28.42,28.35,28.39,259400.0,19.5952,19.6366,19.5883,19.6159,259400.0
2010-02-03 15:15:00,28.39,28.4,28.35,28.35,232200.0,19.6159,19.6228,19.5883,19.5883,232200.0
2010-02-03 15:20:00,28.36,28.4,28.35,28.39,348200.0,19.5952,19.6228,19.5883,19.6159,348200.0
2010-02-03 15:25:00,28.39,28.44,28.38,28.43,177300.0,19.6159,19.6504,19.609,19.6435,177300.0
2010-02-03 15:30:00,28.44,28.48,28.43,28.48,235700.0,19.6504,19.6781,19.6435,19.6781,235700.0
2010-02-03 15:35:00,28.48,28.48,28.44,28.46,322800.0,19.6781,19.6781,19.6504,19.6643,322800.0
2010-02-03 15:40:00,28.47,28.5,28.46,28.46,371000.0,19.6712,19.6919,19.6643,19.6643,371000.0
2010-02-03 15:45:00,28.46,28.51,28.45,28.48,388900.0,19.6643,19.6988,19.6574,19.6781,388900.0
2010-02-03 15:50:00,28.49,28.5,28.46,28.49,431600.0,19.685,19.6919,19.6643,19.685,431600.0
2010-02-03 15:55:00,28.5,28.52,28.46,28.46,786500.0,19.6919,19.7057,19.6643,19.6643,786500.0
2010-02-04 09:30:00,28.24,28.45,28.24,28.36,345200.0,19.5123,19.6574,19.5123,19.5952,345200.0
2010-02-04 09:35:00,28.36,28.53,28.35,28.52,148700.0,19.5952,19.7126,19.5883,19.7057,148700.0
2010-02-04 09:40:00,28.51,28.51,28.38,28.38,230200.0,19.6988,19.6988,19.609,19.609,230200.0
2010-02-04 09:45:00,28.38,28.38,28.26,28.37,177000.0,19.609,19.609,19.5261,19.6021,177000.0
2010-02-04 09:50:00,28.36,28.37,28.27,28.27,95500.0,19.5952,19.6021,19.533,19.533,95500.0
2010-02-04 09:55:00,28.28,28.29,28.15,28.2,170400.0,19.5399,19.5468,19.4501,19.4846,170400.0
2010-02-04 10:00:00,28.21,28.25,28.18,28.2,163000.0,19.4915,19.5192,19.4708,19.4846,163000.0
2010-02-04 10:05:00,28.2,28.26,28.14,28.2,324300.0,19.4846,19.5261,19.4432,19.4846,324300.0
2010-02-04 10:10:00,28.2,28.2,28.1,28.11,441900.0,19.4846,19.4846,19.4155,19.4224,441900.0
2010-02-04 10:15:00,28.11,28.15,28.06,28.08,312400.0,19.4224,19.4501,19.3879,19.4017,312400.0
2010-02-04 10:20:00,28.08,28.09,28.02,28.06,294000.0,19.4017,19.4086,19.3602,19.3879,294000.0
2010-02-04 10:25:00,28.07,28.08,28.01,28.06,215000.0,19.3948,19.4017,19.3533,19.3879,215000.0
2010-02-04 10:30:00,28.05,28.11,28.03,28.07,312700.0,19.381,19.4224,19.3672,19.3948,312700.0
2010-02-04 10:35:00,28.07,28.11,28.05,28.06,277500.0,19.3948,19.4224,19.381,19.3879,277500.0
2010-02-04 10:40:00,28.05,28.09,28.04,28.06,255600.0,19.381,19.4086,19.3741,19.3879,255600.0
2010-02-04 10:45:00,28.06,28.06,28.0,28.05,203400.0,19.3879,19.3879,19.3464,19.381,203400.0
2010-02-04 10:50:00,28.06,28.07,28.0,28.02,224300.0,19.3879,19.3948,19.3464,19.3602,224300.0
2010-02-04 10:55:00,28.03,28.05,27.94,27.97,187800.0,19.3672,19.381,19.305,19.3257,187800.0
2010-02-04 11:00:00,27.97,28.05,27.95,28.0,210900.0,19.3257,19.381,19.3119,19.3464,210900.0
2010-02-04 11:05:00,28.0,28.1,28.0,28.07,148100.0,19.3464,19.4155,19.3464,19.3948,148100.0
2010-02-04 11:10:00,28.08,28.1,28.03,28.03,138000.0,19.4017,19.4155,19.3672,19.3672,138000.0
2010-02-04 11:15:00,28.04,28.05,27.97,28.03,189000.0,19.3741,19.381,19.3257,19.3672,189000.0
2010-02-04 11:20:00,28.04,28.05,28.0,28.0,87900.0,19.3741,19.381,19.3464,19.3464,87900.0
2010-02-04 11:25:00,28.0,28.07,28.0,28.05,92500.0,19.3464,19.3948,19.3464,19.381,92500.0
2010-02-04 11:30:00,28.05,28.05,28.0,28.0,92900.0,19.381,19.381,19.3464,19.3464,92900.0
2010-02-04 11:35:00,28.0,28.01,27.94,27.95,143400.0,19.3464,19.3533,19.305,19.3119,143400.0
2010-02-04 11:40:00,27.95,27.97,27.88,27.94,203500.0,19.3119,19.3257,19.2635,19.305,203500.0
2010-02-04 11:45:00,27.93,27.98,27.93,27.98,145100.0,19.2981,19.3326,19.2981,19.3326,145100.0
2010-02-04 11:50:00,27.97,28.0,27.94,27.99,106600.0,19.3257,19.3464,19.305,19.3395,106600.0
2010-02-04 11:55:00,27.99,28.02,27.98,27.99,97000.0,19.3395,19.3602,19.3326,19.3395,97000.0
2010-02-04 12:00:00,27.99,28.07,27.98,28.05,215800.0,19.3395,19.3948,19.3326,19.381,215800.0
2010-02-04 12:05:00,28.04,28.06,28.0,28.05,107800.0,19.3741,19.3879,19.3464,19.381,107800.0
2010-02-04 12:10:00,28.04,28.08,28.02,28.04,157500.0,19.3741,19.4017,19.3602,19.3741,157500.0
2010-02-04 12:15:00,28.03,28.05,28.0,28.0,127500.0,19.3672,19.381,19.3464,19.3464,127500.0
2010-02-04 12:20:00,28.0,28.08,28.0,28.05,131500.0,19.3464,19.4017,19.3464,19.381,131500.0
2010-02-04 12:25:00,28.05,28.06,28.03,28.03,80900.0,19.381,19.3879,19.3672,19.3672,80900.0
2010-02-04 12:30:00,28.03,28.04,28.03,28.03,89600.0,19.3672,19.3741,19.3672,19.3672,89600.0
2010-02-04 12:35:00,28.03,28.04,28.01,28.03,103600.0,19.3672,19.3741,19.3533,19.3672,103600.0
2010-02-04 12:40:00,28.03,28.03,27.95,27.96,165900.0,19.3672,19.3672,19.3119,19.3188,165900.0
2010-02-04 12:45:00,27.96,27.96,27.86,27.86,138400.0,19.3188,19.3188,19.2497,19.2497,138400.0
2010-02-04 12:50:00,27.87,27.9,27.86,27.89,221200.0,19.2566,19.2773,19.2497,19.2704,221200.0
2010-02-04 12:55:00,27.88,27.94,27.88,27.93,137100.0,19.2635,19.305,19.2635,19.2981,137100.0
2010-02-04 13:00:00,27.93,27.94,27.9,27.9,223600.0,19.2981,19.305,19.2773,19.2773,223600.0
2010-02-04 13:05:00,27.9,27.97,27.9,27.93,164500.0,19.2773,19.3257,19.2773,19.2981,164500.0
2010-02-04 13:10:00,27.92,27.93,27.9,27.93,92100.0,19.2912,19.2981,19.2773,19.2981,92100.0
2010-02-04 13:15:00,27.92,27.93,27.91,27.92,95100.0,19.2912,19.2981,19.2842,19.2912,95100.0
2010-02-04 13:20:00,27.92,27.93,27.89,27.91,162000.0,19.2912,19.2981,19.2704,19.2842,162000.0
2010-02-04 13:25:00,27.91,27.93,27.91,27.93,136600.0,19.2842,19.2981,19.2842,19.2981,136600.0
2010-02-04 13:30:00,27.93,27.94,27.91,27.94,199300.0,19.2981,19.305,19.2842,19.305,199300.0
2010-02-04 13:35:00,27.94,27.95,27.9,27.9,125900.0,19.305,19.3119,19.2773,19.2773,125900.0
2010-02-04 13:40:00,27.9,27.91,27.85,27.85,206300.0,19.2773,19.2842,19.2428,19.2428,206300.0
2010-02-04 13:45:00,27.85,27.88,27.84,27.88,356400.0,19.2428,19.2635,19.2359,19.2635,356400.0
2010-02-04 13:50:00,27.87,27.88,27.84,27.86,144200.0,19.2566,19.2635,19.2359,19.2497,144200.0
2010-02-04 13:55:00,27.87,27.92,27.84,27.84,225800.0,19.2566,19.2912,19.2359,19.2359,225800.0
2010-02-04 14:00:00,27.85,27.89,27.84,27.88,183900.0,19.2428,19.2704,19.2359,19.2635,183900.0
2010-02-04 14:05:00,27.89,27.92,27.87,27.88,111100.0,19.2704,19.2912,19.2566,19.2635,111100.0
2010-02-04 14:10:00,27.89,27.92,27.87,27.9,148000.0,19.2704,19.2912,19.2566,19.2773,148000.0
2010-02-04 14:15:00,27.9,27.95,27.86,27.94,300800.0,19.2773,19.3119,19.2497,19.305,300800.0
2010-02-04 14:20:00,27.93,27.98,27.92,27.98,105200.0,19.2981,19.3326,19.2912,19.3326,105200.0
2010-02-04 14:25:00,27.98,28.04,27.96,27.96,171000.0,19.3326,19.3741,19.3188,19.3188,171000.0
2010-02-04 14:30:00,27.97,28.01,27.95,28.0,145700.0,19.3257,19.3533,19.3119,19.3464,145700.0
2010-02-04 14:35:00,28.0,28.01,27.98,27.98,93200.0,19.3464,19.3533,19.3326,19.3326,93200.0
2010-02-04 14:40:00,27.98,27.99,27.93,27.94,125600.0,19.3326,19.3395,19.2981,19.305,125600.0
2010-02-04 14:45:00,27.94,28.01,27.94,28.0,169700.0,19.305,19.3533,19.305,19.3464,169700.0
2010-02-04 14:50:00,28.01,28.01,27.99,27.99,153600.0,19.3533,19.3533,19.3395,19.3395,153600.0
2010-02-04 14:55:00,27.99,28.02,27.99,28.0,128100.0,19.3395,19.3602,19.3395,19.3464,128100.0
2010-02-04 15:00:00,28.01,28.01,27.99,28.0,242500.0,19.3533,19.3533,19.3395,19.3464,242500.0
2010-02-04 15:05:00,28.0,28.01,27.97,27.97,147900.0,19.3464,19.3533,19.3257,19.3257,147900.0
2010-02-04 15:10:00,27.97,28.0,27.95,27.97,375100.0,19.3257,19.3464,19.3119,19.3257,375100.0
2010-02-04 15:15:00,27.98,27.98,27.88,27.89,307100.0,19.3326,19.3326,19.2635,19.2704,307100.0
2010-02-04 15:20:00,27.89,27.91,27.86,27.9,408200.0,19.2704,19.2842,19.2497,19.2773,408200.0
2010-02-04 15:25:00,27.9,27.93,27.88,27.91,311200.0,19.2773,19.2981,19.2635,19.2842,311200.0
2010-02-04 15:30:00,27.91,27.95,27.91,27.95,249900.0,19.2842,19.3119,19.2842,19.3119,249900.0
2010-02-04 15:35:00,27.94,27.95,27.9,27.93,588800.0,19.305,19.3119,19.2773,19.2981,588800.0
2010-02-04 15:40:00,27.93,27.98,27.93,27.97,471400.0,19.2981,19.3326,19.2981,19.3257,471400.0
2010-02-04 15:45:00,27.98,27.98,27.95,27.95,436200.0,19.3326,19.3326,19.3119,19.3119,436200.0
2010-02-04 15:50:00,27.95,28.01,27.94,28.0,1043900.0,19.3119,19.3533,19.305,19.3464,1043900.0
2010-02-04 15:55:00,27.99,28.02,27.94,27.94,1839900.0,19.3395,19.3602,19.305,19.305,1839900.0
2010-02-05 09:30:00,27.85,27.99,27.84,27.89,324700.0,19.2428,19.3395,19.2359,19.2704,324700.0
2010-02-05 09:35:00,27.9,27.93,27.77,27.88,216800.0,19.2773,19.2981,19.1875,19.2635,216800.0
2010-02-05 09:40:00,27.87,28.0,27.81,27.95,241400.0,19.2566,19.3464,19.2151,19.3119,241400.0
2010-02-05 09:45:00,27.94,28.05,27.87,27.87,303400.0,19.305,19.381,19.2566,19.2566,303400.0
2010-02-05 09:50:00,27.88,27.93,27.84,27.84,228000.0,19.2635,19.2981,19.2359,19.2359,228000.0
2010-02-05 09:55:00,27.84,27.88,27.81,27.86,267300.0,19.2359,19.2635,19.2151,19.2497,267300.0
2010-02-05 10:00:00,27.87,27.91,27.86,27.89,88500.0,19.2566,19.2842,19.2497,19.2704,88500.0
2010-02-05 10:05:00,27.89,27.9,27.8,27.84,280000.0,19.2704,19.2773,19.2082,19.2359,280000.0
2010-02-05 10:10:00,27.83,27.9,27.82,27.83,234800.0,19.229,19.2773,19.2221,19.229,234800.0
2010-02-05 10:15:00,27.83,27.94,27.83,27.87,239600.0,19.229,19.305,19.229,19.2566,239600.0
2010-02-05 10:20:00,27.88,28.03,27.87,27.98,240500.0,19.2635,19.3672,19.2566,19.3326,240500.0
2010-02-05 10:25:00,27.97,28.06,27.94,27.99,225400.0,19.3257,19.3879,19.305,19.3395,225400.0
2010-02-05 10:30:00,27.99,28.07,27.99,28.04,184100.0,19.3395,19.3948,19.3395,19.3741,184100.0
2010-02-05 10:35:00,28.04,28.07,27.91,27.91,209300.0,19.3741,19.3948,19.2842,19.2842,209300.0
2010-02-05 10:40:00,27.9,28.0,27.9,27.99,242700.0,19.2773,19.3464,19.2773,19.3395,242700.0
2010-02-05 10:45:00,27.97,27.98,27.94,27.96,173800.0,19.3257,19.3326,19.305,19.3188,173800.0
2010-02-05 10:50:00,27.95,28.0,27.94,27.95,185000.0,19.3119,19.3464,19.305,19.3119,185000.0
2010-02-05 10:55:00,27.97,27.99,27.94,27.95,160800.0,19.3257,19.3395,19.305,19.3119,160800.0
2010-02-05 11:00:00,27.95,27.98,27.89,27.93,158400.0,19.3119,19.3326,19.2704,19.2981,158400.0
2010-02-05 11:05:00,27.92,27.95,27.92,27.94,84200.0,19.2912,19.3119,19.2912,19.305,84200.0
2010-02-05 11:10:00,27.93,27.95,27.91,27.94,180600.0,19.2981,19.3119,19.2842,19.305,180600.0
2010-02-05 11:15:00,27.95,28.02,27.93,28.0,122900.0,19.3119,19.3602,19.2981,19.3464,122900.0
2010-02-05 11:20:00,28.01,28.01,27.93,27.96,146400.0,19.3533,19.3533,19.2981,19.3188,146400.0
2010-02-05 11:25:00,27.97,27.97,27.86,27.86,129700.0,19.3257,19.3257,19.2497,19.2497,129700.0
2010-02-05 11:30:00,27.86,27.92,27.85,27.86,177200.0,19.2497,19.2912,19.2428,19.2497,177200.0
2010-02-05 11:35:00,27.84,27.88,27.83,27.85,119500.0,19.2359,19.2635,19.229,19.2428,119500.0
2010-02-05 11:40:00,27.84,27.86,27.79,27.85,145900.0,19.2359,19.2497,19.2013,19.2428,145900.0
2010-02-05 11:45:00,27.85,27.88,27.81,27.87,244300.0,19.2428,19.2635,19.2151,19.2566,244300.0
2010-02-05 11:50:00,27.86,27.88,27.82,27.84,108900.0,19.2497,19.2635,19.2221,19.2359,108900.0
2010-02-05 11:55:00,27.84,27.85,27.8,27.81,127300.0,19.2359,19.2428,19.2082,19.2151,127300.0
2010-02-05 12:00:00,27.82,27.87,27.82,27.82,115000.0,19.2221,19.2566,19.2221,19.2221,115000.0
2010-02-05 12:05:00,27.83,27.86,27.83,27.86,140000.0,19.229,19.2497,19.229,19.2497,140000.0
2010-02-05 12:10:00,27.86,27.87,27.81,27.83,129300.0,19.2497,19.2566,19.2151,19.229,129300.0
2010-02-05 12:15:00,27.82,27.89,27.8,27.87,133000.0,19.2221,19.2704,19.2082,19.2566,133000.0
2010-02-05 12:20:00,27.87,27.92,27.84,27.84,155400.0,19.2566,19.2912,19.2359,19.2359,155400.0
2010-02-05 12:25:00,27.83,27.88,27.83,27.88,160600.0,19.229,19.2635,19.229,19.2635,160600.0
2010-02-05 12:30:00,27.88,27.89,27.83,27.86,211000.0,19.2635,19.2704,19.229,19.2497,211000.0
2010-02-05 12:35:00,27.85,27.9,27.83,27.85,183700.0,19.2428,19.2773,19.229,19.2428,183700.0
2010-02-05 12:40:00,27.85,27.88,27.81,27.84,215500.0,19.2428,19.2635,19.2151,19.2359,215500.0
2010-02-05 12:45:00,27.84,27.87,27.83,27.86,127800.0,19.2359,19.2566,19.229,19.2497,127800.0
2010-02-05 12:50:00,27.87,27.87,27.79,27.83,142100.0,19.2566,19.2566,19.2013,19.229,142100.0
2010-02-05 12:55:00,27.84,27.87,27.83,27.87,131600.0,19.2359,19.2566,19.229,19.2566,131600.0
2010-02-05 13:00:00,27.87,27.87,27.82,27.87,202400.0,19.2566,19.2566,19.2221,19.2566,202400.0
2010-02-05 13:05:00,27.87,27.87,27.79,27.8,102300.0,19.2566,19.2566,19.2013,19.2082,102300.0
2010-02-05 13:10:00,27.79,27.81,27.75,27.8,213200.0,19.2013,19.2151,19.1737,19.2082,213200.0
2010-02-05 13:15:00,27.8,27.81,27.76,27.76,109300.0,19.2082,19.2151,19.1806,19.1806,109300.0
2010-02-05 13:20:00,27.76,27.77,27.68,27.7,225100.0,19.1806,19.1875,19.1253,19.1391,225100.0
2010-02-05 13:25:00,27.7,27.71,27.66,27.7,162400.0,19.1391,19.1461,19.1115,19.1391,162400.0
2010-02-05 13:30:00,27.7,27.71,27.62,27.62,182400.0,19.1391,19.1461,19.0839,19.0839,182400.0
2010-02-05 13:35:00,27.63,27.64,27.54,27.56,306000.0,19.0908,19.0977,19.0286,19.0424,306000.0
2010-02-05 13:40:00,27.56,27.6,27.53,27.57,176100.0,19.0424,19.07,19.0217,19.0493,176100.0
2010-02-05 13:45:00,27.55,27.58,27.53,27.58,114000.0,19.0355,19.0562,19.0217,19.0562,114000.0
2010-02-05 13:50:00,27.58,27.6,27.56,27.58,231200.0,19.0562,19.07,19.0424,19.0562,231200.0
2010-02-05 13:55:00,27.58,27.59,27.58,27.58,390800.0,19.0562,19.0631,19.0562,19.0562,390800.0
2010-02-05 14:00:00,27.59,27.61,27.55,27.59,300800.0,19.0631,19.077,19.0355,19.0631,300800.0
2010-02-05 14:05:00,27.6,27.62,27.57,27.6,200200.0,19.07,19.0839,19.0493,19.07,200200.0
2010-02-05 14:10:00,27.6,27.62,27.59,27.61,275200.0,19.07,19.0839,19.0631,19.077,275200.0
2010-02-05 14:15:00,27.61,27.66,27.61,27.65,242100.0,19.077,19.1115,19.077,19.1046,242100.0
2010-02-05 14:20:00,27.64,27.66,27.62,27.63,303400.0,19.0977,19.1115,19.0839,19.0908,303400.0
2010-02-05 14:25:00,27.62,27.67,27.62,27.67,251900.0,19.0839,19.1184,19.0839,19.1184,251900.0
2010-02-05 14:30:00,27.67,27.69,27.64,27.68,387800.0,19.1184,19.1322,19.0977,19.1253,387800.0
2010-02-05 14:35:00,27.68,27.69,27.65,27.68,206200.0,19.1253,19.1322,19.1046,19.1253,206200.0
2010-02-05 14:40:00,27.68,27.68,27.57,27.6,158600.0,19.1253,19.1253,19.0493,19.07,158600.0
2010-02-05 14:45:00,27.6,27.64,27.57,27.63,209800.0,19.07,19.0977,19.0493,19.0908,209800.0
2010-02-05 14:50:00,27.63,27.65,27.6,27.64,216000.0,19.0908,19.1046,19.07,19.0977,216000.0
2010-02-05 14:55:00,27.64,27.64,27.59,27.62,307900.0,19.0977,19.0977,19.0631,19.0839,307900.0
2010-02-05 15:00:00,27.62,27.66,27.59,27.64,238000.0,19.0839,19.1115,19.0631,19.0977,238000.0
2010-02-05 15:05:00,27.64,27.81,27.63,27.77,496600.0,19.0977,19.2151,19.0908,19.1875,496600.0
2010-02-05 15:10:00,27.77,27.92,27.74,27.91,434000.0,19.1875,19.2912,19.1668,19.2842,434000.0
2010-02-05 15:15:00,27.9,27.91,27.78,27.85,415600.0,19.2773,19.2842,19.1944,19.2428,415600.0
2010-02-05 15:20:00,27.84,27.89,27.75,27.78,373600.0,19.2359,19.2704,19.1737,19.1944,373600.0
2010-02-05 15:25:00,27.78,27.83,27.76,27.82,261500.0,19.1944,19.229,19.1806,19.2221,261500.0
2010-02-05 15:30:00,27.82,27.91,27.78,27.89,365600.0,19.2221,19.2842,19.1944,19.2704,365600.0
2010-02-05 15:35:00,27.89,27.93,27.83,27.85,470500.0,19.2704,19.2981,19.229,19.2428,470500.0
2010-02-05 15:40:00,27.86,27.94,27.86,27.92,397000.0,19.2497,19.305,19.2497,19.2912,397000.0
2010-02-05 15:45:00,27.92,27.96,27.83,27.86,651900.0,19.2912,19.3188,19.229,19.2497,651900.0
2010-02-05 15:50:00,27.86,27.97,27.85,27.95,804500.0,19.2497,19.3257,19.2428,19.3119,804500.0
2010-02-05 15:55:00,27.95,28.02,27.94,28.01,1142600.0,19.3119,19.3602,19.305,19.3533,1142600.0
2010-02-08 09:30:00,28.53,28.71,28.46,28.69,844600.0,19.7126,19.837,19.6643,19.8232,844600.0
2010-02-08 09:35:00,28.69,28.79,28.62,28.75,997700.0,19.8232,19.8923,19.7748,19.8646,997700.0
2010-02-08 09:40:00,28.75,28.85,28.72,28.82,828700.0,19.8646,19.9337,19.8439,19.913,828700.0
2010-02-08 09:45:00,28.82,28.83,28.62,28.64,642800.0,19.913,19.9199,19.7748,19.7886,642800.0
2010-02-08 09:50:00,28.63,28.7,28.6,28.69,434100.0,19.7817,19.8301,19.761,19.8232,434100.0
2010-02-08 09:55:00,28.7,28.74,28.65,28.73,454100.0,19.8301,19.8577,19.7955,19.8508,454100.0
2010-02-08 10:00:00,28.74,28.85,28.74,28.84,605500.0,19.8577,19.9337,19.8577,19.9268,605500.0
2010-02-08 10:05:00,28.84,28.89,28.79,28.79,437600.0,19.9268,19.9614,19.8923,19.8923,437600.0
2010-02-08 10:10:00,28.79,28.94,28.79,28.94,469800.0,19.8923,19.9959,19.8923,19.9959,469800.0
2010-02-08 10:15:00,28.93,28.94,28.83,28.83,316000.0,19.989,19.9959,19.9199,19.9199,316000.0
2010-02-08 10:20:00,28.83,28.86,28.76,28.77,399900.0,19.9199,19.9406,19.8715,19.8785,399900.0
2010-02-08 10:25:00,28.77,28.8,28.69,28.72,502900.0,19.8785,19.8992,19.8232,19.8439,502900.0
2010-02-08 10:30:00,28.72,28.81,28.69,28.77,284000.0,19.8439,19.9061,19.8232,19.8785,284000.0
2010-02-08 10:35:00,28.78,28.86,28.77,28.79,392200.0,19.8854,19.9406,19.8785,19.8923,392200.0
2010-02-08 10:40:00,28.79,28.8,28.77,28.79,285600.0,19.8923,19.8992,19.8785,19.8923,285600.0
2010-02-08 10:45:00,28.78,28.79,28.75,28.78,349400.0,19.8854,19.8923,19.8646,19.8854,349400.0
2010-02-08 10:50:00,28.78,28.86,28.77,28.84,272500.0,19.8854,19.9406,19.8785,19.9268,272500.0
2010-02-08 10:55:00,28.84,28.92,28.83,28.91,191700.0,19.9268,19.9821,19.9199,19.9752,191700.0
2010-02-08 11:00:00,28.9,28.93,28.87,28.89,258900.0,19.9683,19.989,19.9475,19.9614,258900.0
2010-02-08 11:05:00,28.89,28.9,28.85,28.88,313800.0,19.9614,19.9683,19.9337,19.9545,313800.0
2010-02-08 11:10:00,28.87,28.88,28.86,28.86,166800.0,19.9475,19.9545,19.9406,19.9406,166800.0
2010-02-08 11:15:00,28.86,28.88,28.82,28.87,177800.0,19.9406,19.9545,19.913,19.9475,177800.0
2010-02-08 11:20:00,28.86,28.92,28.86,28.9,97100.0,19.9406,19.9821,19.9406,19.9683,97100.0
2010-02-08 11:25:00,28.9,28.9,28.85,28.85,112900.0,19.9683,19.9683,19.9337,19.9337,112900.0
2010-02-08 11:30:00,28.86,28.88,28.83,28.84,349900.0,19.9406,19.9545,19.9199,19.9268,349900.0
2010-02-08 11:35:00,28.84,28.85,28.82,28.85,127100.0,19.9268,19.9337,19.913,19.9337,127100.0
2010-02-08 11:40:00,28.84,28.86,28.83,28.84,224800.0,19.9268,19.9406,19.9199,19.9268,224800.0
2010-02-08 11:45:00,28.86,28.89,28.82,28.86,206500.0,19.9406,19.9614,19.913,19.9406,206500.0
2010-02-08 11:50:00,28.85,28.89,28.82,28.86,202500.0,19.9337,19.9614,19.913,19.9406,202500.0
2010-02-08 11:55:00,28.86,28.87,28.85,28.86,93100.0,19.9406,19.9475,19.9337,19.9406,93100.0
2010-02-08 12:00:00,28.86,28.87,28.79,28.8,224500.0,19.9406,19.9475,19.8923,19.8992,224500.0
2010-02-08 12:05:00,28.8,28.88,28.79,28.87,199400.0,19.8992,19.9545,19.8923,19.9475,199400.0
2010-02-08 12:10:00,28.86,28.87,28.8,28.82,180300.0,19.9406,19.9475,19.8992,19.913,180300.0
2010-02-08 12:15:00,28.83,28.88,28.82,28.86,112000.0,19.9199,19.9545,19.913,19.9406,112000.0
2010-02-08 12:20:00,28.86,28.87,28.82,28.85,178700.0,19.9406,19.9475,19.913,19.9337,178700.0
2010-02-08 12:25:00,28.86,28.9,28.85,28.9,112700.0,19.9406,19.9683,19.9337,19.9683,112700.0
2010-02-08 12:30:00,28.9,28.91,28.85,28.86,218700.0,19.9683,19.9752,19.9337,19.9406,218700.0
2010-02-08 12:35:00,28.87,28.87,28.85,28.87,77900.0,19.9475,19.9475,19.9337,19.9475,77900.0
2010-02-08 12:40:00,28.87,28.87,28.82,28.87,149600.0,19.9475,19.9475,19.913,19.9475,149600.0
2010-02-08 12:45:00,28.87,28.87,28.83,28.84,88400.0,19.9475,19.9475,19.9199,19.9268,88400.0
2010-02-08 12:50:00,28.84,28.87,28.83,28.85,75000.0,19.9268,19.9475,19.9199,19.9337,75000.0
2010-02-08 12:55:00,28.86,28.86,28.85,28.85,80000.0,19.9406,19.9406,19.9337,19.9337,80000.0
2010-02-08 13:00:00,28.85,28.86,28.82,28.82,123600.0,19.9337,19.9406,19.913,19.913,123600.0
2010-02-08 13:05:00,28.82,28.87,28.81,28.85,183200.0,19.913,19.9475,19.9061,19.9337,183200.0
2010-02-08 13:10:00,28.84,28.85,28.81,28.81,157600.0,19.9268,19.9337,19.9061,19.9061,157600.0
2010-02-08 13:15:00,28.81,28.82,28.79,28.81,264800.0,19.9061,19.913,19.8923,19.9061,264800.0
2010-02-08 13:20:00,28.8,28.82,28.79,28.82,80600.0,19.8992,19.913,19.8923,19.913,80600.0
2010-02-08 13:25:00,28.82,28.86,28.8,28.84,112500.0,19.913,19.9406,19.8992,19.9268,112500.0
2010-02-08 13:30:00,28.84,28.88,28.83,28.84,118500.0,19.9268,19.9545,19.9199,19.9268,118500.0
2010-02-08 13:35:00,28.84,28.85,28.82,28.83,36000.0,19.9268,19.9337,19.913,19.9199,36000.0
2010-02-08 13:40:00,28.84,28.86,28.83,28.85,70600.0,19.9268,19.9406,19.9199,19.9337,70600.0
2010-02-08 13:45:00,28.85,28.86,28.8,28.81,107000.0,19.9337,19.9406,19.8992,19.9061,107000.0
2010-02-08 13:50:00,28.82,28.85,28.8,28.82,147100.0,19.913,19.9337,19.8992,19.913,147100.0
2010-02-08 13:55:00,28.82,28.85,28.81,28.84,178500.0,19.913,19.9337,19.9061,19.9268,178500.0
2010-02-08 14:00:00,28.83,28.86,28.82,28.83,185100.0,19.9199,19.9406,19.913,19.9199,185100.0
2010-02-08 14:05:00,28.84,28.88,28.83,28.85,147800.0,19.9268,19.9545,19.9199,19.9337,147800.0
2010-02-08 14:10:00,28.85,28.88,28.85,28.87,136700.0,19.9337,19.9545,19.9337,19.9475,136700.0
2010-02-08 14:15:00,28.87,28.88,28.85,28.85,146900.0,19.9475,19.9545,19.9337,19.9337,146900.0
2010-02-08 14:20:00,28.85,28.86,28.82,28.83,393500.0,19.9337,19.9406,19.913,19.9199,393500.0
2010-02-08 14:25:00,28.83,28.87,28.82,28.85,69000.0,19.9199,19.9475,19.913,19.9337,69000.0
2010-02-08 14:30:00,28.85,28.86,28.85,28.86,79600.0,19.9337,19.9406,19.9337,19.9406,79600.0
2010-02-08 14:35:00,28.85,28.86,28.82,28.82,214100.0,19.9337,19.9406,19.913,19.913,214100.0
2010-02-08 14:40:00,28.82,28.85,28.82,28.84,303200.0,19.913,19.9337,19.913,19.9268,303200.0
2010-02-08 14:45:00,28.84,28.86,28.83,28.86,366400.0,19.9268,19.9406,19.9199,19.9406,366400.0
2010-02-08 14:50:00,28.86,28.89,28.84,28.88,209700.0,19.9406,19.9614,19.9268,19.9545,209700.0
2010-02-08 14:55:00,28.88,28.88,28.83,28.85,377500.0,19.9545,19.9545,19.9199,19.9337,377500.0
2010-02-08 15:00:00,28.84,28.86,28.81,28.84,471300.0,19.9268,19.9406,19.9061,19.9268,471300.0
2010-02-08 15:05:00,28.84,28.85,28.77,28.77,274200.0,19.9268,19.9337,19.8785,19.8785,274200.0
2010-02-08 15:10:00,28.77,28.79,28.76,28.77,350600.0,19.8785,19.8923,19.8715,19.8785,350600.0
2010-02-08 15:15:00,28.77,28.78,28.74,28.75,364500.0,19.8785,19.8854,19.8577,19.8646,364500.0
2010-02-08 15:20:00,28.75,28.78,28.74,28.75,354500.0,19.8646,19.8854,19.8577,19.8646,354500.0
2010-02-08 15:25:00,28.75,28.76,28.7,28.71,266500.0,19.8646,19.8715,19.8301,19.837,266500.0
2010-02-08 15:30:00,28.71,28.74,28.7,28.71,320700.0,19.837,19.8577,19.8301,19.837,320700.0
2010-02-08 15:35:00,28.7,28.71,28.65,28.67,901300.0,19.8301,19.837,19.7955,19.8094,901300.0
2010-02-08 15:40:00,28.66,28.67,28.63,28.67,468500.0,19.8024,19.8094,19.7817,19.8094,468500.0
2010-02-08 15:45:00,28.66,28.67,28.57,28.59,597300.0,19.8024,19.8094,19.7403,19.7541,597300.0
2010-02-08 15:50:00,28.59,28.59,28.55,28.56,702600.0,19.7541,19.7541,19.7264,19.7334,702600.0
2010-02-08 15:55:00,28.56,28.61,28.53,28.57,1175200.0,19.7334,19.7679,19.7126,19.7403,1175200.0
2010-02-09 09:30:00,28.87,28.94,28.74,28.85,369500.0,19.9475,19.9959,19.8577,19.9337,369500.0
2010-02-09 09:35:00,28.85,28.88,28.71,28.73,358400.0,19.9337,19.9545,19.837,19.8508,358400.0
2010-02-09 09:40:00,28.73,28.77,28.7,28.76,388500.0,19.8508,19.8785,19.8301,19.8715,388500.0
2010-02-09 09:45:00,28.76,28.85,28.74,28.79,284400.0,19.8715,19.9337,19.8577,19.8923,284400.0
2010-02-09 09:50:00,28.78,28.89,28.78,28.88,214200.0,19.8854,19.9614,19.8854,19.9545,214200.0
2010-02-09 09:55:00,28.89,28.91,28.8,28.8,183300.0,19.9614,19.9752,19.8992,19.8992,183300.0
2010-02-09 10:00:00,28.81,28.85,28.79,28.83,264500.0,19.9061,19.9337,19.8923,19.9199,264500.0
2010-02-09 10:05:00,28.83,28.88,28.81,28.81,192200.0,19.9199,19.9545,19.9061,19.9061,192200.0
2010-02-09 10:10:00,28.82,28.89,28.81,28.87,186200.0,19.913,19.9614,19.9061,19.9475,186200.0
2010-02-09 10:15:00,28.87,28.93,28.86,28.86,213600.0,19.9475,19.989,19.9406,19.9406,213600.0
2010-02-09 10:20:00,28.87,28.88,28.79,28.82,184700.0,19.9475,19.9545,19.8923,19.913,184700.0
2010-02-09 10:25:00,28.81,28.84,28.79,28.81,217900.0,19.9061,19.9268,19.8923,19.9061,217900.0
2010-02-09 10:30:00,28.8,28.84,28.79,28.83,225200.0,19.8992,19.9268,19.8923,19.9199,225200.0
2010-02-09 10:35:00,28.82,28.84,28.77,28.77,364100.0,19.913,19.9268,19.8785,19.8785,364100.0
2010-02-09 10:40:00,28.76,28.78,28.7,28.72,363900.0,19.8715,19.8854,19.8301,19.8439,363900.0
2010-02-09 10:45:00,28.72,28.77,28.71,28.76,153900.0,19.8439,19.8785,19.837,19.8715,153900.0
2010-02-09 10:50:00,28.75,28.79,28.75,28.75,91500.0,19.8646,19.8923,19.8646,19.8646,91500.0
2010-02-09 10:55:00,28.76,28.8,28.67,28.7,266600.0,19.8715,19.8992,19.8094,19.8301,266600.0
2010-02-09 11:00:00,28.69,28.7,28.65,28.69,199800.0,19.8232,19.8301,19.7955,19.8232,199800.0
2010-02-09 11:05:00,28.69,28.69,28.61,28.61,264600.0,19.8232,19.8232,19.7679,19.7679,264600.0
2010-02-09 11:10:00,28.61,28.65,28.6,28.62,170500.0,19.7679,19.7955,19.761,19.7748,170500.0
2010-02-09 11:15:00,28.62,28.66,28.6,28.65,139800.0,19.7748,19.8024,19.761,19.7955,139800.0
2010-02-09 11:20:00,28.66,28.7,28.65,28.66,180800.0,19.8024,19.8301,19.7955,19.8024,180800.0
2010-02-09 11:25:00,28.66,28.68,28.62,28.62,255200.0,19.8024,19.8163,19.7748,19.7748,255200.0
2010-02-09 11:30:00,28.63,28.75,28.57,28.75,375700.0,19.7817,19.8646,19.7403,19.8646,375700.0
2010-02-09 11:35:00,28.75,28.86,28.73,28.78,481700.0,19.8646,19.9406,19.8508,19.8854,481700.0
2010-02-09 11:40:00,28.79,28.81,28.72,28.74,284200.0,19.8923,19.9061,19.8439,19.8577,284200.0
2010-02-09 11:45:00,28.74,28.79,28.72,28.77,271200.0,19.8577,19.8923,19.8439,19.8785,271200.0
2010-02-09 11:50:00,28.76,28.9,28.76,28.89,162100.0,19.8715,19.9683,19.8715,19.9614,162100.0
2010-02-09 11:55:00,28.89,28.9,28.79,28.81,67700.0,19.9614,19.9683,19.8923,19.9061,67700.0
2010-02-09 12:00:00,28.81,28.88,28.8,28.87,197500.0,19.9061,19.9545,19.8992,19.9475,197500.0
2010-02-09 12:05:00,28.87,28.94,28.87,28.9,115900.0,19.9475,19.9959,19.9475,19.9683,115900.0
2010-02-09 12:10:00,28.9,28.98,28.9,28.97,143100.0,19.9683,20.0236,19.9683,20.0166,143100.0
2010-02-09 12:15:00,28.98,29.08,28.97,29.04,248800.0,20.0236,20.0926,20.0166,20.065,248800.0
2010-02-09 12:20:00,29.04,29.06,28.97,28.97,124700.0,20.065,20.0788,20.0166,20.0166,124700.0
2010-02-09 12:25:00,28.97,29.0,28.95,28.99,110100.0,20.0166,20.0374,20.0028,20.0305,110100.0
2010-02-09 12:30:00,28.98,29.0,28.95,28.95,102000.0,20.0236,20.0374,20.0028,20.0028,102000.0
2010-02-09 12:35:00,28.96,29.0,28.94,28.97,220400.0,20.0097,20.0374,19.9959,20.0166,220400.0
2010-02-09 12:40:00,28.96,28.99,28.8,28.9,682600.0,20.0097,20.0305,19.8992,19.9683,682600.0
2010-02-09 12:45:00,28.9,28.93,28.83,28.87,391800.0,19.9683,19.989,19.9199,19.9475,391800.0
2010-02-09 12:50:00,28.87,28.88,28.81,28.85,213700.0,19.9475,19.9545,19.9061,19.9337,213700.0
2010-02-09 12:55:00,28.84,28.89,28.83,28.89,204300.0,19.9268,19.9614,19.9199,19.9614,204300.0
2010-02-09 13:00:00,28.89,28.95,28.89,28.91,136700.0,19.9614,20.0028,19.9614,19.9752,136700.0
2010-02-09 13:05:00,28.91,28.94,28.87,28.9,247000.0,19.9752,19.9959,19.9475,19.9683,247000.0
2010-02-09 13:10:00,28.9,28.91,28.85,28.87,119200.0,19.9683,19.9752,19.9337,19.9475,119200.0
2010-02-09 13:15:00,28.88,28.89,28.8,28.82,89300.0,19.9545,19.9614,19.8992,19.913,89300.0
2010-02-09 13:20:00,28.81,28.88,28.79,28.88,76500.0,19.9061,19.9545,19.8923,19.9545,76500.0
2010-02-09 13:25:00,28.88,28.9,28.81,28.82,110700.0,19.9545,19.9683,19.9061,19.913,110700.0
2010-02-09 13:30:00,28.82,28.83,28.78,28.78,148000.0,19.913,19.9199,19.8854,19.8854,148000.0
2010-02-09 13:35:00,28.77,28.84,28.77,28.8,45200.0,19.8785,19.9268,19.8785,19.8992,45200.0
2010-02-09 13:40:00,28.8,28.85,28.78,28.83,65100.0,19.8992,19.9337,19.8854,19.9199,65100.0
2010-02-09 13:45:00,28.84,28.87,28.84,28.86,61500.0,19.9268,19.9475,19.9268,19.9406,61500.0
2010-02-09 13:50:00,28.86,28.9,28.83,28.88,174200.0,19.9406,19.9683,19.9199,19.9545,174200.0
2010-02-09 13:55:00,28.88,28.92,28.88,28.91,92200.0,19.9545,19.9821,19.9545,19.9752,92200.0
2010-02-09 14:00:00,28.92,28.93,28.86,28.86,92200.0,19.9821,19.989,19.9406,19.9406,92200.0
2010-02-09 14:05:00,28.87,28.9,28.85,28.85,136100.0,19.9475,19.9683,19.9337,19.9337,136100.0
2010-02-09 14:10:00,28.85,28.89,28.84,28.87,79600.0,19.9337,19.9614,19.9268,19.9475,79600.0
2010-02-09 14:15:00,28.86,28.86,28.83,28.84,92500.0,19.9406,19.9406,19.9199,19.9268,92500.0
2010-02-09 14:20:00,28.84,28.87,28.84,28.84,61000.0,19.9268,19.9475,19.9268,19.9268,61000.0
2010-02-09 14:25:00,28.85,28.87,28.85,28.86,81400.0,19.9337,19.9475,19.9337,19.9406,81400.0
2010-02-09 14:30:00,28.86,28.91,28.86,28.89,212200.0,19.9406,19.9752,19.9406,19.9614,212200.0
2010-02-09 14:35:00,28.9,28.91,28.86,28.86,151000.0,19.9683,19.9752,19.9406,19.9406,151000.0
2010-02-09 14:40:00,28.86,28.92,28.85,28.89,128800.0,19.9406,19.9821,19.9337,19.9614,128800.0
2010-02-09 14:45:00,28.9,28.9,28.85,28.86,116400.0,19.9683,19.9683,19.9337,19.9406,116400.0
2010-02-09 14:50:00,28.87,28.88,28.83,28.85,150400.0,19.9475,19.9545,19.9199,19.9337,150400.0
2010-02-09 14:55:00,28.86,28.91,28.86,28.87,98900.0,19.9406,19.9752,19.9406,19.9475,98900.0
2010-02-09 15:00:00,28.86,28.91,28.85,28.9,157000.0,19.9406,19.9752,19.9337,19.9683,157000.0
2010-02-09 15:05:00,28.9,28.91,28.86,28.86,115800.0,19.9683,19.9752,19.9406,19.9406,115800.0
2010-02-09 15:10:00,28.86,28.89,28.84,28.89,211400.0,19.9406,19.9614,19.9268,19.9614,211400.0
2010-02-09 15:15:00,28.88,28.9,28.84,28.89,136600.0,19.9545,19.9683,19.9268,19.9614,136600.0
2010-02-09 15:20:00,28.88,28.94,28.87,28.93,293800.0,19.9545,19.9959,19.9475,19.989,293800.0
2010-02-09 15:25:00,28.94,28.94,28.88,28.93,484200.0,19.9959,19.9959,19.9545,19.989,484200.0
2010-02-09 15:30:00,28.93,28.95,28.89,28.93,668800.0,19.989,20.0028,19.9614,19.989,668800.0
2010-02-09 15:35:00,28.93,28.94,28.92,28.93,159400.0,19.989,19.9959,19.9821,19.989,159400.0
2010-02-09 15:40:00,28.93,28.94,28.89,28.89,346500.0,19.989,19.9959,19.9614,19.9614,346500.0
2010-02-09 15:45:00,28.89,28.92,28.87,28.92,310300.0,19.9614,19.9821,19.9475,19.9821,310300.0
2010-02-09 15:50:00,28.92,28.93,28.81,28.82,489300.0,19.9821,19.989,19.9061,19.913,489300.0
2010-02-09 15:55:00,28.83,28.87,28.8,28.86,611700.0,19.9199,19.9475,19.8992,19.9406,611700.0
2010-02-10 09:30:00,28.84,28.95,28.7,28.9,258200.0,19.9268,20.0028,19.8301,19.9683,258200.0
2010-02-10 09:35:00,28.9,28.96,28.78,28.78,300600.0,19.9683,20.0097,19.8854,19.8854,300600.0
2010-02-10 09:40:00,28.78,28.81,28.75,28.76,217300.0,19.8854,19.9061,19.8646,19.8715,217300.0
2010-02-10 09:45:00,28.77,28.84,28.76,28.84,209900.0,19.8785,19.9268,19.8715,19.9268,209900.0
2010-02-10 09:50:00,28.84,28.86,28.75,28.76,153100.0,19.9268,19.9406,19.8646,19.8715,153100.0
2010-02-10 09:55:00,28.76,28.83,28.75,28.77,158200.0,19.8715,19.9199,19.8646,19.8785,158200.0
2010-02-10 10:00:00,28.76,28.77,28.6,28.63,417600.0,19.8715,19.8785,19.761,19.7817,417600.0
2010-02-10 10:05:00,28.64,28.64,28.52,28.55,243500.0,19.7886,19.7886,19.7057,19.7264,243500.0
2010-02-10 10:10:00,28.55,28.55,28.43,28.45,334400.0,19.7264,19.7264,19.6435,19.6574,334400.0
2010-02-10 10:15:00,28.46,28.51,28.43,28.5,345400.0,19.6643,19.6988,19.6435,19.6919,345400.0
2010-02-10 10:20:00,28.5,28.58,28.48,28.56,229400.0,19.6919,19.7472,19.6781,19.7334,229400.0
2010-02-10 10:25:00,28.56,28.63,28.54,28.63,364800.0,19.7334,19.7817,19.7195,19.7817,364800.0
2010-02-10 10:30:00,28.62,28.63,28.54,28.61,203200.0,19.7748,19.7817,19.7195,19.7679,203200.0
2010-02-10 10:35:00,28.61,28.63,28.59,28.61,194900.0,19.7679,19.7817,19.7541,19.7679,194900.0
2010-02-10 10:40:00,28.61,28.64,28.59,28.59,190600.0,19.7679,19.7886,19.7541,19.7541,190600.0
2010-02-10 10:45:00,28.59,28.63,28.57,28.59,145000.0,19.7541,19.7817,19.7403,19.7541,145000.0
2010-02-10 10:50:00,28.59,28.68,28.58,28.63,155400.0,19.7541,19.8163,19.7472,19.7817,155400.0
2010-02-10 10:55:00,28.63,28.68,28.61,28.65,115800.0,19.7817,19.8163,19.7679,19.7955,115800.0
2010-02-10 11:00:00,28.65,28.65,28.57,28.59,104000.0,19.7955,19.7955,19.7403,19.7541,104000.0
2010-02-10 11:05:00,28.59,28.61,28.57,28.61,159100.0,19.7541,19.7679,19.7403,19.7679,159100.0
2010-02-10 11:10:00,28.61,28.61,28.56,28.58,126400.0,19.7679,19.7679,19.7334,19.7472,126400.0
2010-02-10 11:15:00,28.58,28.6,28.5,28.5,167100.0,19.7472,19.761,19.6919,19.6919,167100.0
2010-02-10 11:20:00,28.5,28.51,28.41,28.43,538200.0,19.6919,19.6988,19.6297,19.6435,538200.0
2010-02-10 11:25:00,28.43,28.53,28.4,28.53,576500.0,19.6435,19.7126,19.6228,19.7126,576500.0
2010-02-10 11:30:00,28.53,28.62,28.53,28.6,121900.0,19.7126,19.7748,19.7126,19.761,121900.0
2010-02-10 11:35:00,28.61,28.61,28.55,28.58,159200.0,19.7679,19.7679,19.7264,19.7472,159200.0
2010-02-10 11:40:00,28.58,28.6,28.49,28.49,202700.0,19.7472,19.761,19.685,19.685,202700.0
2010-02-10 11:45:00,28.5,28.53,28.49,28.53,80400.0,19.6919,19.7126,19.685,19.7126,80400.0
2010-02-10 11:50:00,28.54,28.58,28.52,28.58,82900.0,19.7195,19.7472,19.7057,19.7472,82900.0
2010-02-10 11:55:00,28.57,28.6,28.51,28.55,75500.0,19.7403,19.761,19.6988,19.7264,75500.0
2010-02-10 12:00:00,28.55,28.6,28.52,28.58,146000.0,19.7264,19.761,19.7057,19.7472,146000.0
2010-02-10 12:05:00,28.58,28.61,28.53,28.61,163300.0,19.7472,19.7679,19.7126,19.7679,163300.0
2010-02-10 12:10:00,28.61,28.62,28.58,28.58,106200.0,19.7679,19.7748,19.7472,19.7472,106200.0
2010-02-10 12:15:00,28.58,28.6,28.55,28.58,118900.0,19.7472,19.761,19.7264,19.7472,118900.0
2010-02-10 12:20:00,28.58,28.66,28.58,28.64,182700.0,19.7472,19.8024,19.7472,19.7886,182700.0
2010-02-10 12:25:00,28.65,28.68,28.61,28.61,192200.0,19.7955,19.8163,19.7679,19.7679,192200.0
2010-02-10 12:30:00,28.61,28.69,28.61,28.62,139700.0,19.7679,19.8232,19.7679,19.7748,139700.0
2010-02-10 12:35:00,28.63,28.64,28.58,28.62,213600.0,19.7817,19.7886,19.7472,19.7748,213600.0
2010-02-10 12:40:00,28.62,28.67,28.61,28.67,208000.0,19.7748,19.8094,19.7679,19.8094,208000.0
2010-02-10 12:45:00,28.66,28.67,28.63,28.65,97100.0,19.8024,19.8094,19.7817,19.7955,97100.0
2010-02-10 12:50:00,28.64,28.65,28.63,28.64,118200.0,19.7886,19.7955,19.7817,19.7886,118200.0
2010-02-10 12:55:00,28.64,28.65,28.62,28.63,56500.0,19.7886,19.7955,19.7748,19.7817,56500.0
2010-02-10 13:00:00,28.63,28.65,28.61,28.61,123700.0,19.7817,19.7955,19.7679,19.7679,123700.0
2010-02-10 13:05:00,28.62,28.68,28.61,28.68,152600.0,19.7748,19.8163,19.7679,19.8163,152600.0
2010-02-10 13:10:00,28.67,28.71,28.66,28.67,163700.0,19.8094,19.837,19.8024,19.8094,163700.0
2010-02-10 13:15:00,28.66,28.68,28.64,28.67,79600.0,19.8024,19.8163,19.7886,19.8094,79600.0
2010-02-10 13:20:00,28.67,28.68,28.66,28.66,71400.0,19.8094,19.8163,19.8024,19.8024,71400.0
2010-02-10 13:25:00,28.66,28.75,28.66,28.74,189600.0,19.8024,19.8646,19.8024,19.8577,189600.0
2010-02-10 13:30:00,28.74,28.75,28.72,28.73,99300.0,19.8577,19.8646,19.8439,19.8508,99300.0
2010-02-10 13:35:00,28.73,28.75,28.71,28.71,138800.0,19.8508,19.8646,19.837,19.837,138800.0
2010-02-10 13:40:00,28.71,28.72,28.66,28.66,172700.0,19.837,19.8439,19.8024,19.8024,172700.0
2010-02-10 13:45:00,28.66,28.71,28.65,28.68,142200.0,19.8024,19.837,19.7955,19.8163,142200.0
2010-02-10 13:50:00,28.68,28.71,28.66,28.67,171000.0,19.8163,19.837,19.8024,19.8094,171000.0
2010-02-10 13:55:00,28.67,28.7,28.65,28.68,127100.0,19.8094,19.8301,19.7955,19.8163,127100.0
2010-02-10 14:00:00,28.68,28.7,28.67,28.7,66500.0,19.8163,19.8301,19.8094,19.8301,66500.0
2010-02-10 14:05:00,28.7,28.73,28.69,28.71,61300.0,19.8301,19.8508,19.8232,19.837,61300.0
2010-02-10 14:10:00,28.7,28.71,28.65,28.66,206100.0,19.8301,19.837,19.7955,19.8024,206100.0
2010-02-10 14:15:00,28.66,28.71,28.65,28.68,161200.0,19.8024,19.837,19.7955,19.8163,161200.0
2010-02-10 14:20:00,28.68,28.68,28.63,28.67,154700.0,19.8163,19.8163,19.7817,19.8094,154700.0
2010-02-10 14:25:00,28.68,28.69,28.65,28.66,63300.0,19.8163,19.8232,19.7955,19.8024,63300.0
2010-02-10 14:30:00,28.65,28.67,28.62,28.66,121600.0,19.7955,19.8094,19.7748,19.8024,121600.0
2010-02-10 14:35:00,28.66,28.68,28.62,28.68,132700.0,19.8024,19.8163,19.7748,19.8163,132700.0
2010-02-10 14:40:00,28.68,28.69,28.64,28.65,65600.0,19.8163,19.8232,19.7886,19.7955,65600.0
2010-02-10 14:45:00,28.64,28.66,28.63,28.64,60000.0,19.7886,19.8024,19.7817,19.7886,60000.0
2010-02-10 14:50:00,28.64,28.66,28.61,28.63,126100.0,19.7886,19.8024,19.7679,19.7817,126100.0
2010-02-10 14:55:00,28.64,28.66,28.61,28.64,104100.0,19.7886,19.8024,19.7679,19.7886,104100.0
2010-02-10 15:00:00,28.64,28.66,28.64,28.66,36100.0,19.7886,19.8024,19.7886,19.8024,36100.0
2010-02-10 15:05:00,28.66,28.67,28.63,28.67,94800.0,19.8024,19.8094,19.7817,19.8094,94800.0
2010-02-10 15:10:00,28.66,28.68,28.65,28.65,65500.0,19.8024,19.8163,19.7955,19.7955,65500.0
2010-02-10 15:15:00,28.65,28.66,28.62,28.63,107400.0,19.7955,19.8024,19.7748,19.7817,107400.0
2010-02-10 15:20:00,28.63,28.66,28.62,28.66,84800.0,19.7817,19.8024,19.7748,19.8024,84800.0
2010-02-10 15:25:00,28.66,28.68,28.63,28.66,130000.0,19.8024,19.8163,19.7817,19.8024,130000.0
2010-02-10 15:30:00,28.66,28.66,28.59,28.6,163400.0,19.8024,19.8024,19.7541,19.761,163400.0
2010-02-10 15:35:00,28.6,28.64,28.58,28.61,283900.0,19.761,19.7886,19.7472,19.7679,283900.0
2010-02-10 15:40:00,28.61,28.66,28.6,28.6,237000.0,19.7679,19.8024,19.761,19.761,237000.0
2010-02-10 15:45:00,28.61,28.64,28.6,28.61,151300.0,19.7679,19.7886,19.761,19.7679,151300.0
2010-02-10 15:50:00,28.62,28.65,28.61,28.62,358600.0,19.7748,19.7955,19.7679,19.7748,358600.0
2010-02-10 15:55:00,28.63,28.66,28.6,28.63,587600.0,19.7817,19.8024,19.761,19.7817,587600.0
2010-02-11 09:30:00,28.66,28.84,28.55,28.63,322900.0,19.8024,19.9268,19.7264,19.7817,322900.0
2010-02-11 09:35:00,28.63,28.74,28.58,28.68,228400.0,19.7817,19.8577,19.7472,19.8163,228400.0
2010-02-11 09:40:00,28.68,28.68,28.56,28.59,274900.0,19.8163,19.8163,19.7334,19.7541,274900.0
2010-02-11 09:45:00,28.58,28.62,28.54,28.62,245100.0,19.7472,19.7748,19.7195,19.7748,245100.0
2010-02-11 09:50:00,28.63,28.68,28.61,28.62,124800.0,19.7817,19.8163,19.7679,19.7748,124800.0
2010-02-11 09:55:00,28.63,28.76,28.62,28.74,178000.0,19.7817,19.8715,19.7748,19.8577,178000.0
2010-02-11 10:00:00,28.73,28.76,28.69,28.7,264000.0,19.8508,19.8715,19.8232,19.8301,264000.0
2010-02-11 10:05:00,28.71,28.8,28.69,28.77,243900.0,19.837,19.8992,19.8232,19.8785,243900.0
2010-02-11 10:10:00,28.76,28.85,28.76,28.77,215800.0,19.8715,19.9337,19.8715,19.8785,215800.0
2010-02-11 10:15:00,28.78,28.8,28.77,28.8,132400.0,19.8854,19.8992,19.8785,19.8992,132400.0
2010-02-11 10:20:00,28.8,28.82,28.76,28.78,168400.0,19.8992,19.913,19.8715,19.8854,168400.0
2010-02-11 10:25:00,28.78,28.79,28.7,28.71,188400.0,19.8854,19.8923,19.8301,19.837,188400.0
2010-02-11 10:30:00,28.72,28.72,28.6,28.62,223600.0,19.8439,19.8439,19.761,19.7748,223600.0
2010-02-11 10:35:00,28.63,28.69,28.62,28.67,102300.0,19.7817,19.8232,19.7748,19.8094,102300.0
2010-02-11 10:40:00,28.68,28.68,28.59,28.64,143400.0,19.8163,19.8163,19.7541,19.7886,143400.0
2010-02-11 10:45:00,28.64,28.74,28.63,28.7,170000.0,19.7886,19.8577,19.7817,19.8301,170000.0
2010-02-11 10:50:00,28.71,28.71,28.64,28.69,174800.0,19.837,19.837,19.7886,19.8232,174800.0
2010-02-11 10:55:00,28.68,28.75,28.67,28.72,140000.0,19.8163,19.8646,19.8094,19.8439,140000.0
2010-02-11 11:00:00,28.71,28.75,28.7,28.7,163000.0,19.837,19.8646,19.8301,19.8301,163000.0
2010-02-11 11:05:00,28.71,28.74,28.7,28.74,107900.0,19.837,19.8577,19.8301,19.8577,107900.0
2010-02-11 11:10:00,28.74,28.77,28.74,28.75,195200.0,19.8577,19.8785,19.8577,19.8646,195200.0
2010-02-11 11:15:00,28.76,28.77,28.74,28.76,127200.0,19.8715,19.8785,19.8577,19.8715,127200.0
2010-02-11 11:20:00,28.76,28.85,28.75,28.85,230500.0,19.8715,19.9337,19.8646,19.9337,230500.0
2010-02-11 11:25:00,28.85,28.89,28.82,28.85,145400.0,19.9337,19.9614,19.913,19.9337,145400.0
2010-02-11 11:30:00,28.85,28.88,28.82,28.82,79600.0,19.9337,19.9545,19.913,19.913,79600.0
2010-02-11 11:35:00,28.81,28.9,28.81,28.86,148500.0,19.9061,19.9683,19.9061,19.9406,148500.0
2010-02-11 11:40:00,28.86,28.95,28.85,28.95,220600.0,19.9406,20.0028,19.9337,20.0028,220600.0
2010-02-11 11:45:00,28.94,29.0,28.93,28.94,207100.0,19.9959,20.0374,19.989,19.9959,207100.0
2010-02-11 11:50:00,28.94,28.96,28.91,28.93,122200.0,19.9959,20.0097,19.9752,19.989,122200.0
2010-02-11 11:55:00,28.94,28.95,28.87,28.88,74900.0,19.9959,20.0028,19.9475,19.9545,74900.0
2010-02-11 12:00:00,28.89,28.91,28.87,28.9,133500.0,19.9614,19.9752,19.9475,19.9683,133500.0
2010-02-11 12:05:00,28.89,28.91,28.88,28.9,128200.0,19.9614,19.9752,19.9545,19.9683,128200.0
2010-02-11 12:10:00,28.89,28.92,28.88,28.89,103800.0,19.9614,19.9821,19.9545,19.9614,103800.0
2010-02-11 12:15:00,28.89,28.93,28.88,28.89,150700.0,19.9614,19.989,19.9545,19.9614,150700.0
2010-02-11 12:20:00,28.89,28.92,28.88,28.92,76600.0,19.9614,19.9821,19.9545,19.9821,76600.0
2010-02-11 12:25:00,28.92,28.94,28.91,28.94,38900.0,19.9821,19.9959,19.9752,19.9959,38900.0
2010-02-11 12:30:00,28.94,28.95,28.9,28.92,65000.0,19.9959,20.0028,19.9683,19.9821,65000.0
2010-02-11 12:35:00,28.91,28.93,28.9,28.92,69000.0,19.9752,19.989,19.9683,19.9821,69000.0
2010-02-11 12:40:00,28.92,28.93,28.91,28.93,41400.0,19.9821,19.989,19.9752,19.989,41400.0
2010-02-11 12:45:00,28.93,28.93,28.88,28.88,107000.0,19.989,19.989,19.9545,19.9545,107000.0
2010-02-11 12:50:00,28.88,28.91,28.88,28.9,64200.0,19.9545,19.9752,19.9545,19.9683,64200.0
2010-02-11 12:55:00,28.9,28.92,28.89,28.9,57900.0,19.9683,19.9821,19.9614,19.9683,57900.0
2010-02-11 13:00:00,28.9,28.9,28.86,28.86,64600.0,19.9683,19.9683,19.9406,19.9406,64600.0
2010-02-11 13:05:00,28.86,28.9,28.86,28.89,116300.0,19.9406,19.9683,19.9406,19.9614,116300.0
2010-02-11 13:10:00,28.89,28.9,28.86,28.88,224400.0,19.9614,19.9683,19.9406,19.9545,224400.0
2010-02-11 13:15:00,28.88,28.88,28.86,28.87,70000.0,19.9545,19.9545,19.9406,19.9475,70000.0
2010-02-11 13:20:00,28.87,28.92,28.86,28.91,130700.0,19.9475,19.9821,19.9406,19.9752,130700.0
2010-02-11 13:25:00,28.91,28.94,28.9,28.92,144700.0,19.9752,19.9959,19.9683,19.9821,144700.0
2010-02-11 13:30:00,28.92,28.95,28.91,28.95,201100.0,19.9821,20.0028,19.9752,20.0028,201100.0
2010-02-11 13:35:00,28.95,28.96,28.93,28.93,91400.0,20.0028,20.0097,19.989,19.989,91400.0
2010-02-11 13:40:00,28.93,28.96,28.92,28.95,67300.0,19.989,20.0097,19.9821,20.0028,67300.0
2010-02-11 13:45:00,28.95,28.95,28.87,28.89,187400.0,20.0028,20.0028,19.9475,19.9614,187400.0
2010-02-11 13:50:00,28.89,28.91,28.87,28.91,111800.0,19.9614,19.9752,19.9475,19.9752,111800.0
2010-02-11 13:55:00,28.9,28.94,28.9,28.92,124500.0,19.9683,19.9959,19.9683,19.9821,124500.0
2010-02-11 14:00:00,28.92,28.97,28.9,28.96,199300.0,19.9821,20.0166,19.9683,20.0097,199300.0
2010-02-11 14:05:00,28.95,28.96,28.92,28.94,95200.0,20.0028,20.0097,19.9821,19.9959,95200.0
2010-02-11 14:10:00,28.95,28.95,28.89,28.92,162000.0,20.0028,20.0028,19.9614,19.9821,162000.0
2010-02-11 14:15:00,28.92,28.96,28.91,28.95,124900.0,19.9821,20.0097,19.9752,20.0028,124900.0
2010-02-11 14:20:00,28.95,28.97,28.94,28.97,123300.0,20.0028,20.0166,19.9959,20.0166,123300.0
2010-02-11 14:25:00,28.97,29.03,28.97,29.03,257500.0,20.0166,20.0581,20.0166,20.0581,257500.0
2010-02-11 14:30:00,29.02,29.05,28.98,28.99,126100.0,20.0512,20.0719,20.0236,20.0305,126100.0
2010-02-11 14:35:00,28.99,29.02,28.98,29.01,114900.0,20.0305,20.0512,20.0236,20.0443,114900.0
2010-02-11 14:40:00,29.02,29.02,28.97,29.0,189600.0,20.0512,20.0512,20.0166,20.0374,189600.0
2010-02-11 14:45:00,29.0,29.04,29.0,29.0,136700.0,20.0374,20.065,20.0374,20.0374,136700.0
2010-02-11 14:50:00,29.0,29.02,28.99,28.99,167200.0,20.0374,20.0512,20.0305,20.0305,167200.0
2010-02-11 14:55:00,29.0,29.02,28.98,28.98,136400.0,20.0374,20.0512,20.0236,20.0236,136400.0
2010-02-11 15:00:00,28.98,28.99,28.96,28.97,99900.0,20.0236,20.0305,20.0097,20.0166,99900.0
2010-02-11 15:05:00,28.97,29.01,28.97,28.99,181400.0,20.0166,20.0443,20.0166,20.0305,181400.0
2010-02-11 15:10:00,28.99,29.04,28.99,29.02,228700.0,20.0305,20.065,20.0305,20.0512,228700.0
2010-02-11 15:15:00,29.01,29.03,29.01,29.01,119900.0,20.0443,20.0581,20.0443,20.0443,119900.0
2010-02-11 15:20:00,29.01,29.04,29.01,29.02,190200.0,20.0443,20.065,20.0443,20.0512,190200.0
2010-02-11 15:25:00,29.02,29.04,29.01,29.02,118400.0,20.0512,20.065,20.0443,20.0512,118400.0
2010-02-11 15:30:00,29.01,29.06,29.01,29.06,250100.0,20.0443,20.0788,20.0443,20.0788,250100.0
2010-02-11 15:35:00,29.06,29.07,28.99,29.0,253700.0,20.0788,20.0857,20.0305,20.0374,253700.0
2010-02-11 15:40:00,29.0,29.05,28.98,29.05,351800.0,20.0374,20.0719,20.0236,20.0719,351800.0
2010-02-11 15:45:00,29.04,29.05,28.94,28.94,313000.0,20.065,20.0719,19.9959,19.9959,313000.0
2010-02-11 15:50:00,28.94,29.02,28.94,29.01,366800.0,19.9959,20.0512,19.9959,20.0443,366800.0
2010-02-11 15:55:00,29.02,29.02,28.99,28.99,689100.0,20.0512,20.0512,20.0305,20.0305,689100.0
2010-02-12 09:30:00,28.75,28.82,28.55,28.69,274100.0,19.8646,19.913,19.7264,19.8232,274100.0
2010-02-12 09:35:00,28.69,28.7,28.63,28.63,215400.0,19.8232,19.8301,19.7817,19.7817,215400.0
2010-02-12 09:40:00,28.63,28.72,28.62,28.7,208500.0,19.7817,19.8439,19.7748,19.8301,208500.0
2010-02-12 09:45:00,28.69,28.81,28.63,28.79,263300.0,19.8232,19.9061,19.7817,19.8923,263300.0
2010-02-12 09:50:00,28.79,28.79,28.66,28.68,213300.0,19.8923,19.8923,19.8024,19.8163,213300.0
2010-02-12 09:55:00,28.68,28.82,28.66,28.82,296700.0,19.8163,19.913,19.8024,19.913,296700.0
2010-02-12 10:00:00,28.81,28.81,28.7,28.75,492800.0,19.9061,19.9061,19.8301,19.8646,492800.0
2010-02-12 10:05:00,28.74,28.79,28.7,28.79,172900.0,19.8577,19.8923,19.8301,19.8923,172900.0
2010-02-12 10:10:00,28.79,28.8,28.67,28.68,245900.0,19.8923,19.8992,19.8094,19.8163,245900.0
2010-02-12 10:15:00,28.67,28.73,28.64,28.69,263700.0,19.8094,19.8508,19.7886,19.8232,263700.0
2010-02-12 10:20:00,28.69,28.72,28.67,28.67,117000.0,19.8232,19.8439,19.8094,19.8094,117000.0
2010-02-12 10:25:00,28.67,28.72,28.65,28.7,131200.0,19.8094,19.8439,19.7955,19.8301,131200.0
2010-02-12 10:30:00,28.7,28.76,28.68,28.72,131300.0,19.8301,19.8715,19.8163,19.8439,131300.0
2010-02-12 10:35:00,28.73,28.73,28.61,28.62,156000.0,19.8508,19.8508,19.7679,19.7748,156000.0
2010-02-12 10:40:00,28.63,28.66,28.61,28.63,179100.0,19.7817,19.8024,19.7679,19.7817,179100.0
2010-02-12 10:45:00,28.62,28.68,28.61,28.66,120200.0,19.7748,19.8163,19.7679,19.8024,120200.0
2010-02-12 10:50:00,28.65,28.69,28.63,28.64,82700.0,19.7955,19.8232,19.7817,19.7886,82700.0
2010-02-12 10:55:00,28.64,28.71,28.6,28.7,194700.0,19.7886,19.837,19.761,19.8301,194700.0
2010-02-12 11:00:00,28.69,28.7,28.63,28.66,130400.0,19.8232,19.8301,19.7817,19.8024,130400.0
2010-02-12 11:05:00,28.66,28.68,28.65,28.68,59500.0,19.8024,19.8163,19.7955,19.8163,59500.0
2010-02-12 11:10:00,28.68,28.69,28.64,28.69,61500.0,19.8163,19.8232,19.7886,19.8232,61500.0
2010-02-12 11:15:00,28.69,28.72,28.69,28.71,59600.0,19.8232,19.8439,19.8232,19.837,59600.0
2010-02-12 11:20:00,28.71,28.75,28.71,28.74,72900.0,19.837,19.8646,19.837,19.8577,72900.0
2010-02-12 11:25:00,28.74,28.74,28.69,28.71,53700.0,19.8577,19.8577,19.8232,19.837,53700.0
2010-02-12 11:30:00,28.71,28.73,28.67,28.69,75400.0,19.837,19.8508,19.8094,19.8232,75400.0
2010-02-12 11:35:00,28.69,28.73,28.69,28.7,46900.0,19.8232,19.8508,19.8232,19.8301,46900.0
2010-02-12 11:40:00,28.7,28.74,28.69,28.7,71100.0,19.8301,19.8577,19.8232,19.8301,71100.0
2010-02-12 11:45:00,28.7,28.71,28.69,28.69,37900.0,19.8301,19.837,19.8232,19.8232,37900.0
2010-02-12 11:50:00,28.7,28.72,28.68,28.72,127800.0,19.8301,19.8439,19.8163,19.8439,127800.0
2010-02-12 11:55:00,28.72,28.72,28.66,28.66,78300.0,19.8439,19.8439,19.8024,19.8024,78300.0
2010-02-12 12:00:00,28.67,28.72,28.66,28.71,92300.0,19.8094,19.8439,19.8024,19.837,92300.0
2010-02-12 12:05:00,28.72,28.72,28.68,28.69,50900.0,19.8439,19.8439,19.8163,19.8232,50900.0
2010-02-12 12:10:00,28.69,28.77,28.68,28.77,125700.0,19.8232,19.8785,19.8163,19.8785,125700.0
2010-02-12 12:15:00,28.77,28.88,28.76,28.84,248400.0,19.8785,19.9545,19.8715,19.9268,248400.0
2010-02-12 12:20:00,28.84,28.91,28.83,28.87,157800.0,19.9268,19.9752,19.9199,19.9475,157800.0
2010-02-12 12:25:00,28.86,28.88,28.85,28.88,64800.0,19.9406,19.9545,19.9337,19.9545,64800.0
2010-02-12 12:30:00,28.87,28.9,28.84,28.87,102600.0,19.9475,19.9683,19.9268,19.9475,102600.0
2010-02-12 12:35:00,28.88,28.89,28.83,28.86,71300.0,19.9545,19.9614,19.9199,19.9406,71300.0
2010-02-12 12:40:00,28.86,28.88,28.83,28.85,67900.0,19.9406,19.9545,19.9199,19.9337,67900.0
2010-02-12 12:45:00,28.86,28.87,28.83,28.85,99500.0,19.9406,19.9475,19.9199,19.9337,99500.0
2010-02-12 12:50:00,28.85,28.86,28.82,28.85,96800.0,19.9337,19.9406,19.913,19.9337,96800.0
2010-02-12 12:55:00,28.85,28.88,28.79,28.79,153100.0,19.9337,19.9545,19.8923,19.8923,153100.0
2010-02-12 13:00:00,28.79,28.8,28.76,28.76,34900.0,19.8923,19.8992,19.8715,19.8715,34900.0
2010-02-12 13:05:00,28.76,28.78,28.76,28.77,78900.0,19.8715,19.8854,19.8715,19.8785,78900.0
2010-02-12 13:10:00,28.77,28.77,28.72,28.72,112900.0,19.8785,19.8785,19.8439,19.8439,112900.0
2010-02-12 13:15:00,28.72,28.72,28.64,28.72,244300.0,19.8439,19.8439,19.7886,19.8439,244300.0
2010-02-12 13:20:00,28.71,28.73,28.66,28.72,141500.0,19.837,19.8508,19.8024,19.8439,141500.0
2010-02-12 13:25:00,28.72,28.77,28.7,28.72,175600.0,19.8439,19.8785,19.8301,19.8439,175600.0
2010-02-12 13:30:00,28.71,28.73,28.67,28.73,155200.0,19.837,19.8508,19.8094,19.8508,155200.0
2010-02-12 13:35:00,28.73,28.73,28.7,28.71,60100.0,19.8508,19.8508,19.8301,19.837,60100.0
2010-02-12 13:40:00,28.71,28.81,28.71,28.79,123800.0,19.837,19.9061,19.837,19.8923,123800.0
2010-02-12 13:45:00,28.8,28.8,28.77,28.79,52700.0,19.8992,19.8992,19.8785,19.8923,52700.0
2010-02-12 13:50:00,28.78,28.8,28.76,28.77,88900.0,19.8854,19.8992,19.8715,19.8785,88900.0
2010-02-12 13:55:00,28.77,28.77,28.75,28.77,60000.0,19.8785,19.8785,19.8646,19.8785,60000.0
2010-02-12 14:00:00,28.76,28.78,28.74,28.77,46500.0,19.8715,19.8854,19.8577,19.8785,46500.0
2010-02-12 14:05:00,28.76,28.8,28.75,28.78,133100.0,19.8715,19.8992,19.8646,19.8854,133100.0
2010-02-12 14:10:00,28.79,28.87,28.79,28.84,271700.0,19.8923,19.9475,19.8923,19.9268,271700.0
2010-02-12 14:15:00,28.85,28.87,28.83,28.86,113500.0,19.9337,19.9475,19.9199,19.9406,113500.0
2010-02-12 14:20:00,28.86,28.95,28.86,28.89,165800.0,19.9406,20.0028,19.9406,19.9614,165800.0
2010-02-12 14:25:00,28.89,28.93,28.89,28.91,110000.0,19.9614,19.989,19.9614,19.9752,110000.0
2010-02-12 14:30:00,28.91,28.93,28.9,28.93,89200.0,19.9752,19.989,19.9683,19.989,89200.0
2010-02-12 14:35:00,28.93,28.98,28.92,28.94,288000.0,19.989,20.0236,19.9821,19.9959,288000.0
2010-02-12 14:40:00,28.95,28.95,28.88,28.89,94700.0,20.0028,20.0028,19.9545,19.9614,94700.0
2010-02-12 14:45:00,28.9,28.91,28.88,28.89,73800.0,19.9683,19.9752,19.9545,19.9614,73800.0
2010-02-12 14:50:00,28.89,28.91,28.88,28.89,129900.0,19.9614,19.9752,19.9545,19.9614,129900.0
2010-02-12 14:55:00,28.89,28.9,28.84,28.86,128200.0,19.9614,19.9683,19.9268,19.9406,128200.0
2010-02-12 15:00:00,28.86,28.86,28.77,28.8,250100.0,19.9406,19.9406,19.8785,19.8992,250100.0
2010-02-12 15:05:00,28.8,28.87,28.79,28.86,210800.0,19.8992,19.9475,19.8923,19.9406,210800.0
2010-02-12 15:10:00,28.87,28.88,28.81,28.84,201700.0,19.9475,19.9545,19.9061,19.9268,201700.0
2010-02-12 15:15:00,28.83,28.86,28.82,28.86,207100.0,19.9199,19.9406,19.913,19.9406,207100.0
2010-02-12 15:20:00,28.85,28.86,28.83,28.85,175700.0,19.9337,19.9406,19.9199,19.9337,175700.0
2010-02-12 15:25:00,28.86,28.89,28.82,28.83,180400.0,19.9406,19.9614,19.913,19.9199,180400.0
2010-02-12 15:30:00,28.83,28.85,28.79,28.83,317200.0,19.9199,19.9337,19.8923,19.9199,317200.0
2010-02-12 15:35:00,28.84,28.9,28.84,28.9,289000.0,19.9268,19.9683,19.9268,19.9683,289000.0
2010-02-12 15:40:00,28.9,28.97,28.87,28.94,411600.0,19.9683,20.0166,19.9475,19.9959,411600.0
2010-02-12 15:45:00,28.94,28.97,28.94,28.96,272500.0,19.9959,20.0166,19.9959,20.0097,272500.0
2010-02-12 15:50:00,28.97,28.99,28.94,28.99,400100.0,20.0166,20.0305,19.9959,20.0305,400100.0
2010-02-12 15:55:00,28.98,29.0,28.95,29.0,891300.0,20.0236,20.0374,20.0028,20.0374,891300.0
2010-02-16 09:30:00,29.12,29.17,28.99,29.05,431000.0,20.1203,20.1548,20.0305,20.0719,431000.0
2010-02-16 09:35:00,29.05,29.07,28.97,29.02,290900.0,20.0719,20.0857,20.0166,20.0512,290900.0
2010-02-16 09:40:00,29.01,29.01,28.93,28.96,193800.0,20.0443,20.0443,19.989,20.0097,193800.0
2010-02-16 09:45:00,28.96,29.03,28.93,28.97,273900.0,20.0097,20.0581,19.989,20.0166,273900.0
2010-02-16 09:50:00,28.98,29.03,28.94,29.03,171800.0,20.0236,20.0581,19.9959,20.0581,171800.0
2010-02-16 09:55:00,29.02,29.03,28.95,28.99,143500.0,20.0512,20.0581,20.0028,20.0305,143500.0
2010-02-16 10:00:00,28.99,29.03,28.97,29.0,189500.0,20.0305,20.0581,20.0166,20.0374,189500.0
2010-02-16 10:05:00,28.99,29.0,28.97,28.97,97300.0,20.0305,20.0374,20.0166,20.0166,97300.0
2010-02-16 10:10:00,28.98,29.06,28.97,29.03,94900.0,20.0236,20.0788,20.0166,20.0581,94900.0
2010-02-16 10:15:00,29.03,29.14,29.03,29.12,126500.0,20.0581,20.1341,20.0581,20.1203,126500.0
2010-02-16 10:20:00,29.13,29.13,29.06,29.07,72900.0,20.1272,20.1272,20.0788,20.0857,72900.0
2010-02-16 10:25:00,29.07,29.15,29.06,29.13,195700.0,20.0857,20.141,20.0788,20.1272,195700.0
2010-02-16 10:30:00,29.13,29.21,29.13,29.2,334500.0,20.1272,20.1825,20.1272,20.1756,334500.0
2010-02-16 10:35:00,29.2,29.24,29.18,29.23,143900.0,20.1756,20.2032,20.1617,20.1963,143900.0
2010-02-16 10:40:00,29.23,29.31,29.23,29.25,271100.0,20.1963,20.2516,20.1963,20.2101,271100.0
2010-02-16 10:45:00,29.25,29.28,29.23,29.27,137300.0,20.2101,20.2308,20.1963,20.2239,137300.0
2010-02-16 10:50:00,29.26,29.26,29.17,29.2,110500.0,20.217,20.217,20.1548,20.1756,110500.0
2010-02-16 10:55:00,29.2,29.22,29.17,29.21,58100.0,20.1756,20.1894,20.1548,20.1825,58100.0
2010-02-16 11:00:00,29.22,29.24,29.21,29.24,80300.0,20.1894,20.2032,20.1825,20.2032,80300.0
2010-02-16 11:05:00,29.24,29.26,29.2,29.21,102800.0,20.2032,20.217,20.1756,20.1825,102800.0
2010-02-16 11:10:00,29.2,29.24,29.2,29.2,86900.0,20.1756,20.2032,20.1756,20.1756,86900.0
2010-02-16 11:15:00,29.2,29.22,29.18,29.22,123400.0,20.1756,20.1894,20.1617,20.1894,123400.0
2010-02-16 11:20:00,29.22,29.24,29.21,29.21,70900.0,20.1894,20.2032,20.1825,20.1825,70900.0
2010-02-16 11:25:00,29.21,29.26,29.2,29.26,63200.0,20.1825,20.217,20.1756,20.217,63200.0
2010-02-16 11:30:00,29.26,29.3,29.25,29.29,85200.0,20.217,20.2447,20.2101,20.2377,85200.0
2010-02-16 11:35:00,29.29,29.31,29.27,29.29,99600.0,20.2377,20.2516,20.2239,20.2377,99600.0
2010-02-16 11:40:00,29.29,29.36,29.29,29.34,198300.0,20.2377,20.2861,20.2377,20.2723,198300.0
2010-02-16 11:45:00,29.34,29.35,29.32,29.32,82800.0,20.2723,20.2792,20.2585,20.2585,82800.0
2010-02-16 11:50:00,29.32,29.36,29.32,29.35,36100.0,20.2585,20.2861,20.2585,20.2792,36100.0
2010-02-16 11:55:00,29.35,29.36,29.34,29.34,34400.0,20.2792,20.2861,20.2723,20.2723,34400.0
2010-02-16 12:00:00,29.34,29.36,29.33,29.35,82800.0,20.2723,20.2861,20.2654,20.2792,82800.0
2010-02-16 12:05:00,29.35,29.38,29.34,29.38,90400.0,20.2792,20.2999,20.2723,20.2999,90400.0
2010-02-16 12:10:00,29.37,29.38,29.35,29.38,232300.0,20.293,20.2999,20.2792,20.2999,232300.0
2010-02-16 12:15:00,29.38,29.39,29.37,29.38,37600.0,20.2999,20.3068,20.293,20.2999,37600.0
2010-02-16 12:20:00,29.38,29.38,29.35,29.37,144200.0,20.2999,20.2999,20.2792,20.293,144200.0
2010-02-16 12:25:00,29.37,29.39,29.37,29.37,112900.0,20.293,20.3068,20.293,20.293,112900.0
2010-02-16 12:30:00,29.37,29.38,29.34,29.35,38600.0,20.293,20.2999,20.2723,20.2792,38600.0
2010-02-16 12:35:00,29.34,29.38,29.34,29.38,80700.0,20.2723,20.2999,20.2723,20.2999,80700.0
2010-02-16 12:40:00,29.38,29.4,29.37,29.39,92800.0,20.2999,20.3137,20.293,20.3068,92800.0
2010-02-16 12:45:00,29.39,29.39,29.37,29.37,35500.0,20.3068,20.3068,20.293,20.293,35500.0
2010-02-16 12:50:00,29.38,29.38,29.32,29.32,79500.0,20.2999,20.2999,20.2585,20.2585,79500.0
2010-02-16 12:55:00,29.32,29.33,29.29,29.32,79800.0,20.2585,20.2654,20.2377,20.2585,79800.0
2010-02-16 13:00:00,29.32,29.33,29.3,29.31,59700.0,20.2585,20.2654,20.2447,20.2516,59700.0
2010-02-16 13:05:00,29.31,29.32,29.3,29.3,54100.0,20.2516,20.2585,20.2447,20.2447,54100.0
2010-02-16 13:10:00,29.31,29.34,29.29,29.33,200000.0,20.2516,20.2723,20.2377,20.2654,200000.0
2010-02-16 13:15:00,29.34,29.35,29.32,29.34,45300.0,20.2723,20.2792,20.2585,20.2723,45300.0
2010-02-16 13:20:00,29.34,29.35,29.32,29.33,48000.0,20.2723,20.2792,20.2585,20.2654,48000.0
2010-02-16 13:25:00,29.33,29.38,29.33,29.38,226400.0,20.2654,20.2999,20.2654,20.2999,226400.0
2010-02-16 13:30:00,29.38,29.39,29.32,29.35,125900.0,20.2999,20.3068,20.2585,20.2792,125900.0
2010-02-16 13:35:00,29.34,29.37,29.33,29.37,124500.0,20.2723,20.293,20.2654,20.293,124500.0
2010-02-16 13:40:00,29.37,29.38,29.33,29.33,145100.0,20.293,20.2999,20.2654,20.2654,145100.0
2010-02-16 13:45:00,29.33,29.34,29.32,29.33,83800.0,20.2654,20.2723,20.2585,20.2654,83800.0
2010-02-16 13:50:00,29.33,29.34,29.33,29.33,15100.0,20.2654,20.2723,20.2654,20.2654,15100.0
2010-02-16 13:55:00,29.33,29.34,29.33,29.33,47200.0,20.2654,20.2723,20.2654,20.2654,47200.0
2010-02-16 14:00:00,29.33,29.34,29.31,29.32,136700.0,20.2654,20.2723,20.2516,20.2585,136700.0
2010-02-16 14:05:00,29.32,29.33,29.31,29.32,73900.0,20.2585,20.2654,20.2516,20.2585,73900.0
2010-02-16 14:10:00,29.31,29.33,29.31,29.33,64000.0,20.2516,20.2654,20.2516,20.2654,64000.0
2010-02-16 14:15:00,29.32,29.32,29.28,29.28,41000.0,20.2585,20.2585,20.2308,20.2308,41000.0
2010-02-16 14:20:00,29.28,29.3,29.28,29.3,44800.0,20.2308,20.2447,20.2308,20.2447,44800.0
2010-02-16 14:25:00,29.29,29.36,29.29,29.35,149600.0,20.2377,20.2861,20.2377,20.2792,149600.0
2010-02-16 14:30:00,29.36,29.36,29.31,29.31,170300.0,20.2861,20.2861,20.2516,20.2516,170300.0
2010-02-16 14:35:00,29.32,29.33,29.32,29.32,39400.0,20.2585,20.2654,20.2585,20.2585,39400.0
2010-02-16 14:40:00,29.32,29.33,29.3,29.32,238700.0,20.2585,20.2654,20.2447,20.2585,238700.0
2010-02-16 14:45:00,29.32,29.32,29.29,29.29,95700.0,20.2585,20.2585,20.2377,20.2377,95700.0
2010-02-16 14:50:00,29.29,29.32,29.26,29.32,283400.0,20.2377,20.2585,20.217,20.2585,283400.0
2010-02-16 14:55:00,29.32,29.32,29.27,29.29,201300.0,20.2585,20.2585,20.2239,20.2377,201300.0
2010-02-16 15:00:00,29.29,29.3,29.29,29.3,126800.0,20.2377,20.2447,20.2377,20.2447,126800.0
2010-02-16 15:05:00,29.3,29.3,29.26,29.27,157100.0,20.2447,20.2447,20.217,20.2239,157100.0
2010-02-16 15:10:00,29.26,29.28,29.25,29.25,172000.0,20.217,20.2308,20.2101,20.2101,172000.0
2010-02-16 15:15:00,29.25,29.37,29.25,29.3,233000.0,20.2101,20.293,20.2101,20.2447,233000.0
2010-02-16 15:20:00,29.3,29.31,29.29,29.29,75000.0,20.2447,20.2516,20.2377,20.2377,75000.0
2010-02-16 15:25:00,29.3,29.35,29.3,29.34,158700.0,20.2447,20.2792,20.2447,20.2723,158700.0
2010-02-16 15:30:00,29.35,29.45,29.34,29.44,412000.0,20.2792,20.3483,20.2723,20.3414,412000.0
2010-02-16 15:35:00,29.44,29.45,29.42,29.45,216400.0,20.3414,20.3483,20.3276,20.3483,216400.0
2010-02-16 15:40:00,29.45,29.5,29.44,29.5,469500.0,20.3483,20.3828,20.3414,20.3828,469500.0
2010-02-16 15:45:00,29.49,29.5,29.46,29.48,556900.0,20.3759,20.3828,20.3552,20.369,556900.0
2010-02-16 15:50:00,29.47,29.48,29.42,29.43,762200.0,20.3621,20.369,20.3276,20.3345,762200.0
2010-02-16 15:55:00,29.43,29.46,29.41,29.46,721900.0,20.3345,20.3552,20.3207,20.3552,721900.0
2010-02-17 09:30:00,29.81,29.93,29.75,29.9,701700.0,20.597,20.6799,20.5556,20.6592,701700.0
2010-02-17 09:35:00,29.9,29.98,29.9,29.93,825900.0,20.6592,20.7145,20.6592,20.6799,825900.0
2010-02-17 09:40:00,29.94,29.97,29.91,29.95,660700.0,20.6869,20.7076,20.6661,20.6938,660700.0
2010-02-17 09:45:00,29.96,30.01,29.94,29.98,1098500.0,20.7007,20.7352,20.6869,20.7145,1098500.0
2010-02-17 09:50:00,29.98,30.03,29.95,29.97,665300.0,20.7145,20.749,20.6938,20.7076,665300.0
2010-02-17 09:55:00,29.98,30.0,29.91,29.96,402000.0,20.7145,20.7283,20.6661,20.7007,402000.0
2010-02-17 10:00:00,29.96,30.0,29.95,29.96,381100.0,20.7007,20.7283,20.6938,20.7007,381100.0
2010-02-17 10:05:00,29.97,29.99,29.94,29.97,511700.0,20.7076,20.7214,20.6869,20.7076,511700.0
2010-02-17 10:10:00,29.97,30.04,29.96,30.02,461400.0,20.7076,20.756,20.7007,20.7421,461400.0
2010-02-17 10:15:00,30.02,30.06,29.99,30.05,531300.0,20.7421,20.7698,20.7214,20.7629,531300.0
2010-02-17 10:20:00,30.05,30.05,29.94,29.95,466300.0,20.7629,20.7629,20.6869,20.6938,466300.0
2010-02-17 10:25:00,29.95,29.97,29.9,29.93,272100.0,20.6938,20.7076,20.6592,20.6799,272100.0
2010-02-17 10:30:00,29.94,30.0,29.93,30.0,224400.0,20.6869,20.7283,20.6799,20.7283,224400.0
2010-02-17 10:35:00,29.99,30.02,29.96,29.97,269700.0,20.7214,20.7421,20.7007,20.7076,269700.0
2010-02-17 10:40:00,29.96,29.99,29.95,29.98,192200.0,20.7007,20.7214,20.6938,20.7145,192200.0
2010-02-17 10:45:00,29.98,29.99,29.95,29.97,224600.0,20.7145,20.7214,20.6938,20.7076,224600.0
2010-02-17 10:50:00,29.97,29.98,29.94,29.97,262800.0,20.7076,20.7145,20.6869,20.7076,262800.0
2010-02-17 10:55:00,29.97,29.97,29.96,29.97,82400.0,20.7076,20.7076,20.7007,20.7076,82400.0
2010-02-17 11:00:00,29.96,29.97,29.92,29.93,293700.0,20.7007,20.7076,20.673,20.6799,293700.0
2010-02-17 11:05:00,29.93,29.96,29.88,29.88,201100.0,20.6799,20.7007,20.6454,20.6454,201100.0
2010-02-17 11:10:00,29.88,29.94,29.86,29.93,207800.0,20.6454,20.6869,20.6316,20.6799,207800.0
2010-02-17 11:15:00,29.92,29.94,29.9,29.9,109900.0,20.673,20.6869,20.6592,20.6592,109900.0
2010-02-17 11:20:00,29.91,29.93,29.9,29.92,117100.0,20.6661,20.6799,20.6592,20.673,117100.0
2010-02-17 11:25:00,29.92,29.95,29.88,29.9,371900.0,20.673,20.6938,20.6454,20.6592,371900.0
2010-02-17 11:30:00,29.9,29.9,29.86,29.88,247500.0,20.6592,20.6592,20.6316,20.6454,247500.0
2010-02-17 11:35:00,29.88,29.9,29.81,29.81,293600.0,20.6454,20.6592,20.597,20.597,293600.0
2010-02-17 11:40:00,29.82,29.82,29.77,29.8,188900.0,20.6039,20.6039,20.5694,20.5901,188900.0
2010-02-17 11:45:00,29.8,29.88,29.8,29.88,156700.0,20.5901,20.6454,20.5901,20.6454,156700.0
2010-02-17 11:50:00,29.88,29.9,29.87,29.87,130900.0,20.6454,20.6592,20.6385,20.6385,130900.0
2010-02-17 11:55:00,29.88,29.9,29.85,29.86,94000.0,20.6454,20.6592,20.6247,20.6316,94000.0
2010-02-17 12:00:00,29.87,29.9,29.86,29.89,162200.0,20.6385,20.6592,20.6316,20.6523,162200.0
2010-02-17 12:05:00,29.89,29.9,29.88,29.89,57000.0,20.6523,20.6592,20.6454,20.6523,57000.0
2010-02-17 12:10:00,29.89,29.9,29.89,29.89,73000.0,20.6523,20.6592,20.6523,20.6523,73000.0
2010-02-17 12:15:00,29.89,29.96,29.89,29.96,108900.0,20.6523,20.7007,20.6523,20.7007,108900.0
2010-02-17 12:20:00,29.96,29.99,29.95,29.98,142500.0,20.7007,20.7214,20.6938,20.7145,142500.0
2010-02-17 12:25:00,29.98,29.99,29.98,29.99,40100.0,20.7145,20.7214,20.7145,20.7214,40100.0
2010-02-17 12:30:00,29.99,29.99,29.95,29.96,122100.0,20.7214,20.7214,20.6938,20.7007,122100.0
2010-02-17 12:35:00,29.97,29.97,29.94,29.95,92600.0,20.7076,20.7076,20.6869,20.6938,92600.0
2010-02-17 12:40:00,29.96,29.98,29.95,29.95,100200.0,20.7007,20.7145,20.6938,20.6938,100200.0
2010-02-17 12:45:00,29.95,29.98,29.95,29.97,131200.0,20.6938,20.7145,20.6938,20.7076,131200.0
2010-02-17 12:50:00,29.97,29.98,29.96,29.96,48100.0,20.7076,20.7145,20.7007,20.7007,48100.0
2010-02-17 12:55:00,29.96,29.98,29.95,29.97,80400.0,20.7007,20.7145,20.6938,20.7076,80400.0
2010-02-17 13:00:00,29.98,29.99,29.97,29.98,93000.0,20.7145,20.7214,20.7076,20.7145,93000.0
2010-02-17 13:05:00,29.98,29.99,29.95,29.98,72100.0,20.7145,20.7214,20.6938,20.7145,72100.0
2010-02-17 13:10:00,29.97,30.0,29.97,29.99,169400.0,20.7076,20.7283,20.7076,20.7214,169400.0
2010-02-17 13:15:00,29.99,30.01,29.99,30.0,191500.0,20.7214,20.7352,20.7214,20.7283,191500.0
2010-02-17 13:20:00,30.0,30.04,29.99,30.01,149100.0,20.7283,20.756,20.7214,20.7352,149100.0
2010-02-17 13:25:00,30.0,30.02,29.99,29.99,268200.0,20.7283,20.7421,20.7214,20.7214,268200.0
2010-02-17 13:30:00,29.99,30.0,29.99,29.99,195800.0,20.7214,20.7283,20.7214,20.7214,195800.0
2010-02-17 13:35:00,29.99,30.0,29.99,29.99,80100.0,20.7214,20.7283,20.7214,20.7214,80100.0
2010-02-17 13:40:00,29.99,30.0,29.98,29.99,125100.0,20.7214,20.7283,20.7145,20.7214,125100.0
2010-02-17 13:45:00,30.0,30.0,29.99,29.99,98600.0,20.7283,20.7283,20.7214,20.7214,98600.0
2010-02-17 13:50:00,29.99,30.0,29.98,29.99,167600.0,20.7214,20.7283,20.7145,20.7214,167600.0
2010-02-17 13:55:00,29.99,30.0,29.97,29.98,172600.0,20.7214,20.7283,20.7076,20.7145,172600.0
2010-02-17 14:00:00,29.97,29.99,29.92,29.97,397200.0,20.7076,20.7214,20.673,20.7076,397200.0
2010-02-17 14:05:00,29.97,30.0,29.96,30.0,298400.0,20.7076,20.7283,20.7007,20.7283,298400.0
2010-02-17 14:10:00,30.0,30.0,29.98,29.98,99100.0,20.7283,20.7283,20.7145,20.7145,99100.0
2010-02-17 14:15:00,29.98,29.99,29.95,29.96,153200.0,20.7145,20.7214,20.6938,20.7007,153200.0
2010-02-17 14:20:00,29.95,30.01,29.94,30.01,214900.0,20.6938,20.7352,20.6869,20.7352,214900.0
2010-02-17 14:25:00,30.01,30.01,29.94,29.94,253100.0,20.7352,20.7352,20.6869,20.6869,253100.0
2010-02-17 14:30:00,29.94,29.99,29.94,29.98,123700.0,20.6869,20.7214,20.6869,20.7145,123700.0
2010-02-17 14:35:00,29.98,29.99,29.95,29.97,104500.0,20.7145,20.7214,20.6938,20.7076,104500.0
2010-02-17 14:40:00,29.97,29.97,29.96,29.96,47400.0,20.7076,20.7076,20.7007,20.7007,47400.0
2010-02-17 14:45:00,29.96,29.97,29.95,29.95,47600.0,20.7007,20.7076,20.6938,20.6938,47600.0
2010-02-17 14:50:00,29.95,29.97,29.95,29.96,78400.0,20.6938,20.7076,20.6938,20.7007,78400.0
2010-02-17 14:55:00,29.97,29.99,29.96,29.99,75900.0,20.7076,20.7214,20.7007,20.7214,75900.0
2010-02-17 15:00:00,29.99,30.0,29.98,30.0,79900.0,20.7214,20.7283,20.7145,20.7283,79900.0
2010-02-17 15:05:00,30.0,30.01,29.99,29.99,156100.0,20.7283,20.7352,20.7214,20.7214,156100.0
2010-02-17 15:10:00,30.0,30.0,29.99,30.0,200900.0,20.7283,20.7283,20.7214,20.7283,200900.0
2010-02-17 15:15:00,29.99,30.01,29.99,30.0,409500.0,20.7214,20.7352,20.7214,20.7283,409500.0
2010-02-17 15:20:00,30.0,30.0,29.96,29.97,238200.0,20.7283,20.7283,20.7007,20.7076,238200.0
2010-02-17 15:25:00,29.97,29.99,29.96,29.97,273900.0,20.7076,20.7214,20.7007,20.7076,273900.0
2010-02-17 15:30:00,29.98,29.98,29.97,29.97,198600.0,20.7145,20.7145,20.7076,20.7076,198600.0
2010-02-17 15:35:00,29.97,30.0,29.97,30.0,350400.0,20.7076,20.7283,20.7076,20.7283,350400.0
2010-02-17 15:40:00,29.99,30.0,29.96,29.98,421300.0,20.7214,20.7283,20.7007,20.7145,421300.0
2010-02-17 15:45:00,29.97,29.98,29.97,29.97,281500.0,20.7076,20.7145,20.7076,20.7076,281500.0
2010-02-17 15:50:00,29.98,29.98,29.97,29.98,468200.0,20.7145,20.7145,20.7076,20.7145,468200.0
2010-02-17 15:55:00,29.98,30.03,29.97,30.01,1721300.0,20.7145,20.749,20.7076,20.7352,1721300.0
2010-02-18 09:30:00,30.02,30.02,29.92,29.95,475600.0,20.7421,20.7421,20.673,20.6938,475600.0
2010-02-18 09:35:00,29.96,30.05,29.87,29.9,461600.0,20.7007,20.7629,20.6385,20.6592,461600.0
2010-02-18 09:40:00,29.9,30.01,29.9,30.0,558800.0,20.6592,20.7352,20.6592,20.7283,558800.0
2010-02-18 09:45:00,30.0,30.03,29.99,30.0,354700.0,20.7283,20.749,20.7214,20.7283,354700.0
2010-02-18 09:50:00,29.99,30.13,29.98,30.12,697000.0,20.7214,20.8181,20.7145,20.8112,697000.0
2010-02-18 09:55:00,30.12,30.15,30.08,30.09,273500.0,20.8112,20.832,20.7836,20.7905,273500.0
2010-02-18 10:00:00,30.1,30.22,30.06,30.19,545000.0,20.7974,20.8803,20.7698,20.8596,545000.0
2010-02-18 10:05:00,30.18,30.21,30.15,30.18,363300.0,20.8527,20.8734,20.832,20.8527,363300.0
2010-02-18 10:10:00,30.18,30.19,30.11,30.12,321500.0,20.8527,20.8596,20.8043,20.8112,321500.0
2010-02-18 10:15:00,30.12,30.14,30.05,30.08,259200.0,20.8112,20.825,20.7629,20.7836,259200.0
2010-02-18 10:20:00,30.07,30.07,29.99,30.01,259200.0,20.7767,20.7767,20.7214,20.7352,259200.0
2010-02-18 10:25:00,30.02,30.08,30.01,30.08,257300.0,20.7421,20.7836,20.7352,20.7836,257300.0
2010-02-18 10:30:00,30.07,30.11,30.04,30.09,248600.0,20.7767,20.8043,20.756,20.7905,248600.0
2010-02-18 10:35:00,30.1,30.15,30.09,30.13,220300.0,20.7974,20.832,20.7905,20.8181,220300.0
2010-02-18 10:40:00,30.14,30.14,30.11,30.12,153200.0,20.825,20.825,20.8043,20.8112,153200.0
2010-02-18 10:45:00,30.11,30.12,30.08,30.1,102500.0,20.8043,20.8112,20.7836,20.7974,102500.0
2010-02-18 10:50:00,30.1,30.11,30.06,30.08,142600.0,20.7974,20.8043,20.7698,20.7836,142600.0
2010-02-18 10:55:00,30.08,30.1,30.04,30.04,210400.0,20.7836,20.7974,20.756,20.756,210400.0
2010-02-18 11:00:00,30.04,30.06,30.03,30.04,182100.0,20.756,20.7698,20.749,20.756,182100.0
2010-02-18 11:05:00,30.04,30.06,30.02,30.02,301900.0,20.756,20.7698,20.7421,20.7421,301900.0
2010-02-18 11:10:00,30.02,30.07,30.01,30.07,226300.0,20.7421,20.7767,20.7352,20.7767,226300.0
2010-02-18 11:15:00,30.06,30.1,30.04,30.06,169400.0,20.7698,20.7974,20.756,20.7698,169400.0
2010-02-18 11:20:00,30.06,30.12,30.05,30.11,102000.0,20.7698,20.8112,20.7629,20.8043,102000.0
2010-02-18 11:25:00,30.1,30.11,30.07,30.07,134400.0,20.7974,20.8043,20.7767,20.7767,134400.0
2010-02-18 11:30:00,30.07,30.09,30.04,30.04,90600.0,20.7767,20.7905,20.756,20.756,90600.0
2010-02-18 11:35:00,30.05,30.05,30.01,30.04,117100.0,20.7629,20.7629,20.7352,20.756,117100.0
2010-02-18 11:40:00,30.05,30.08,30.03,30.07,181700.0,20.7629,20.7836,20.749,20.7767,181700.0
2010-02-18 11:45:00,30.07,30.1,30.03,30.08,121900.0,20.7767,20.7974,20.749,20.7836,121900.0
2010-02-18 11:50:00,30.09,30.09,30.04,30.07,117200.0,20.7905,20.7905,20.756,20.7767,117200.0
2010-02-18 11:55:00,30.07,30.11,30.06,30.1,87900.0,20.7767,20.8043,20.7698,20.7974,87900.0
2010-02-18 12:00:00,30.11,30.13,30.1,30.12,93900.0,20.8043,20.8181,20.7974,20.8112,93900.0
2010-02-18 12:05:00,30.12,30.14,30.1,30.11,92500.0,20.8112,20.825,20.7974,20.8043,92500.0
2010-02-18 12:10:00,30.12,30.14,30.09,30.11,46900.0,20.8112,20.825,20.7905,20.8043,46900.0
2010-02-18 12:15:00,30.11,30.14,30.09,30.11,83200.0,20.8043,20.825,20.7905,20.8043,83200.0
2010-02-18 12:20:00,30.11,30.13,30.09,30.12,53500.0,20.8043,20.8181,20.7905,20.8112,53500.0
2010-02-18 12:25:00,30.11,30.13,30.1,30.11,68700.0,20.8043,20.8181,20.7974,20.8043,68700.0
2010-02-18 12:30:00,30.12,30.12,30.1,30.11,79700.0,20.8112,20.8112,20.7974,20.8043,79700.0
2010-02-18 12:35:00,30.11,30.12,30.1,30.11,88800.0,20.8043,20.8112,20.7974,20.8043,88800.0
2010-02-18 12:40:00,30.11,30.11,30.08,30.09,63500.0,20.8043,20.8043,20.7836,20.7905,63500.0
2010-02-18 12:45:00,30.09,30.1,30.07,30.08,87800.0,20.7905,20.7974,20.7767,20.7836,87800.0
2010-02-18 12:50:00,30.08,30.09,30.06,30.06,31300.0,20.7836,20.7905,20.7698,20.7698,31300.0
2010-02-18 12:55:00,30.06,30.07,30.05,30.07,37700.0,20.7698,20.7767,20.7629,20.7767,37700.0
2010-02-18 13:00:00,30.07,30.09,30.06,30.08,69400.0,20.7767,20.7905,20.7698,20.7836,69400.0
2010-02-18 13:05:00,30.08,30.09,30.07,30.07,51100.0,20.7836,20.7905,20.7767,20.7767,51100.0
2010-02-18 13:10:00,30.08,30.08,30.06,30.06,39800.0,20.7836,20.7836,20.7698,20.7698,39800.0
2010-02-18 13:15:00,30.06,30.07,30.04,30.04,86100.0,20.7698,20.7767,20.756,20.756,86100.0
2010-02-18 13:20:00,30.05,30.08,30.04,30.08,132300.0,20.7629,20.7836,20.756,20.7836,132300.0
2010-02-18 13:25:00,30.08,30.08,30.05,30.05,41200.0,20.7836,20.7836,20.7629,20.7629,41200.0
2010-02-18 13:30:00,30.06,30.09,30.05,30.07,81200.0,20.7698,20.7905,20.7629,20.7767,81200.0
2010-02-18 13:35:00,30.08,30.11,30.07,30.08,108200.0,20.7836,20.8043,20.7767,20.7836,108200.0
2010-02-18 13:40:00,30.08,30.13,30.08,30.12,227900.0,20.7836,20.8181,20.7836,20.8112,227900.0
2010-02-18 13:45:00,30.12,30.15,30.12,30.15,75300.0,20.8112,20.832,20.8112,20.832,75300.0
2010-02-18 13:50:00,30.15,30.15,30.13,30.14,84300.0,20.832,20.832,20.8181,20.825,84300.0
2010-02-18 13:55:00,30.14,30.18,30.13,30.15,160100.0,20.825,20.8527,20.8181,20.832,160100.0
2010-02-18 14:00:00,30.16,30.18,30.15,30.18,126000.0,20.8389,20.8527,20.832,20.8527,126000.0
2010-02-18 14:05:00,30.17,30.19,30.17,30.18,116000.0,20.8458,20.8596,20.8458,20.8527,116000.0
2010-02-18 14:10:00,30.18,30.19,30.18,30.18,43700.0,20.8527,20.8596,20.8527,20.8527,43700.0
2010-02-18 14:15:00,30.19,30.27,30.18,30.27,297700.0,20.8596,20.9149,20.8527,20.9149,297700.0
2010-02-18 14:20:00,30.26,30.27,30.22,30.22,98800.0,20.908,20.9149,20.8803,20.8803,98800.0
2010-02-18 14:25:00,30.22,30.28,30.22,30.23,192400.0,20.8803,20.9218,20.8803,20.8872,192400.0
2010-02-18 14:30:00,30.23,30.24,30.21,30.23,113400.0,20.8872,20.8941,20.8734,20.8872,113400.0
2010-02-18 14:35:00,30.23,30.29,30.22,30.26,138900.0,20.8872,20.9287,20.8803,20.908,138900.0
2010-02-18 14:40:00,30.27,30.29,30.25,30.25,120900.0,20.9149,20.9287,20.9011,20.9011,120900.0
2010-02-18 14:45:00,30.26,30.3,30.25,30.26,157300.0,20.908,20.9356,20.9011,20.908,157300.0
2010-02-18 14:50:00,30.26,30.29,30.25,30.28,124400.0,20.908,20.9287,20.9011,20.9218,124400.0
2010-02-18 14:55:00,30.28,30.3,30.27,30.3,230500.0,20.9218,20.9356,20.9149,20.9356,230500.0
2010-02-18 15:00:00,30.3,30.32,30.28,30.28,262300.0,20.9356,20.9494,20.9218,20.9218,262300.0
2010-02-18 15:05:00,30.28,30.29,30.27,30.29,157900.0,20.9218,20.9287,20.9149,20.9287,157900.0
2010-02-18 15:10:00,30.29,30.29,30.27,30.29,93300.0,20.9287,20.9287,20.9149,20.9287,93300.0
2010-02-18 15:15:00,30.28,30.29,30.26,30.27,166600.0,20.9218,20.9287,20.908,20.9149,166600.0
2010-02-18 15:20:00,30.28,30.3,30.27,30.29,160400.0,20.9218,20.9356,20.9149,20.9287,160400.0
2010-02-18 15:25:00,30.3,30.3,30.28,30.3,155800.0,20.9356,20.9356,20.9218,20.9356,155800.0
2010-02-18 15:30:00,30.3,30.3,30.28,30.29,104500.0,20.9356,20.9356,20.9218,20.9287,104500.0
2010-02-18 15:35:00,30.28,30.31,30.27,30.31,339500.0,20.9218,20.9425,20.9149,20.9425,339500.0
2010-02-18 15:40:00,30.3,30.38,30.29,30.38,512100.0,20.9356,20.9909,20.9287,20.9909,512100.0
2010-02-18 15:45:00,30.37,30.38,30.33,30.34,435700.0,20.984,20.9909,20.9563,20.9632,435700.0
2010-02-18 15:50:00,30.33,30.34,30.3,30.31,404300.0,20.9563,20.9632,20.9356,20.9425,404300.0
2010-02-18 15:55:00,30.31,30.31,30.29,30.31,590400.0,20.9425,20.9425,20.9287,20.9425,590400.0
2010-02-19 09:30:00,30.21,30.44,30.2,30.37,1426500.0,20.8734,21.0323,20.8665,20.984,1426500.0
2010-02-19 09:35:00,30.37,30.42,30.26,30.37,396600.0,20.984,21.0185,20.908,20.984,396600.0
2010-02-19 09:40:00,30.37,30.45,30.36,30.39,309200.0,20.984,21.0392,20.9771,20.9978,309200.0
2010-02-19 09:45:00,30.39,30.4,30.32,30.4,367600.0,20.9978,21.0047,20.9494,21.0047,367600.0
2010-02-19 09:50:00,30.4,30.41,30.31,30.31,296800.0,21.0047,21.0116,20.9425,20.9425,296800.0
2010-02-19 09:55:00,30.31,30.32,30.19,30.19,350700.0,20.9425,20.9494,20.8596,20.8596,350700.0
2010-02-19 10:00:00,30.2,30.26,30.17,30.25,329500.0,20.8665,20.908,20.8458,20.9011,329500.0
2010-02-19 10:05:00,30.26,30.3,30.18,30.25,276300.0,20.908,20.9356,20.8527,20.9011,276300.0
2010-02-19 10:10:00,30.25,30.29,30.24,30.25,135600.0,20.9011,20.9287,20.8941,20.9011,135600.0
2010-02-19 10:15:00,30.26,30.31,30.24,30.24,134100.0,20.908,20.9425,20.8941,20.8941,134100.0
2010-02-19 10:20:00,30.24,30.3,30.2,30.21,305900.0,20.8941,20.9356,20.8665,20.8734,305900.0
2010-02-19 10:25:00,30.2,30.22,30.18,30.18,210300.0,20.8665,20.8803,20.8527,20.8527,210300.0
2010-02-19 10:30:00,30.18,30.24,30.16,30.23,148200.0,20.8527,20.8941,20.8389,20.8872,148200.0
2010-02-19 10:35:00,30.23,30.28,30.22,30.26,75300.0,20.8872,20.9218,20.8803,20.908,75300.0
2010-02-19 10:40:00,30.27,30.27,30.22,30.25,171100.0,20.9149,20.9149,20.8803,20.9011,171100.0
2010-02-19 10:45:00,30.24,30.26,30.21,30.22,136300.0,20.8941,20.908,20.8734,20.8803,136300.0
2010-02-19 10:50:00,30.21,30.25,30.2,30.23,113500.0,20.8734,20.9011,20.8665,20.8872,113500.0
2010-02-19 10:55:00,30.22,30.23,30.2,30.22,55400.0,20.8803,20.8872,20.8665,20.8803,55400.0
2010-02-19 11:00:00,30.22,30.22,30.16,30.18,142500.0,20.8803,20.8803,20.8389,20.8527,142500.0
2010-02-19 11:05:00,30.17,30.2,30.16,30.18,105600.0,20.8458,20.8665,20.8389,20.8527,105600.0
2010-02-19 11:10:00,30.17,30.21,30.15,30.2,222000.0,20.8458,20.8734,20.832,20.8665,222000.0
2010-02-19 11:15:00,30.2,30.22,30.16,30.16,266300.0,20.8665,20.8803,20.8389,20.8389,266300.0
2010-02-19 11:20:00,30.17,30.19,30.16,30.17,290800.0,20.8458,20.8596,20.8389,20.8458,290800.0
2010-02-19 11:25:00,30.18,30.18,30.13,30.15,226200.0,20.8527,20.8527,20.8181,20.832,226200.0
2010-02-19 11:30:00,30.14,30.16,30.12,30.13,251800.0,20.825,20.8389,20.8112,20.8181,251800.0
2010-02-19 11:35:00,30.12,30.13,30.02,30.05,590200.0,20.8112,20.8181,20.7421,20.7629,590200.0
2010-02-19 11:40:00,30.06,30.14,30.0,30.12,958900.0,20.7698,20.825,20.7283,20.8112,958900.0
2010-02-19 11:45:00,30.12,30.15,30.09,30.09,462300.0,20.8112,20.832,20.7905,20.7905,462300.0
2010-02-19 11:50:00,30.1,30.12,30.08,30.12,198000.0,20.7974,20.8112,20.7836,20.8112,198000.0
2010-02-19 11:55:00,30.12,30.23,30.12,30.21,308800.0,20.8112,20.8872,20.8112,20.8734,308800.0
2010-02-19 12:00:00,30.21,30.23,30.14,30.16,198700.0,20.8734,20.8872,20.825,20.8389,198700.0
2010-02-19 12:05:00,30.16,30.16,30.12,30.12,157500.0,20.8389,20.8389,20.8112,20.8112,157500.0
2010-02-19 12:10:00,30.13,30.16,30.12,30.15,158400.0,20.8181,20.8389,20.8112,20.832,158400.0
2010-02-19 12:15:00,30.15,30.16,30.11,30.13,179300.0,20.832,20.8389,20.8043,20.8181,179300.0
2010-02-19 12:20:00,30.13,30.17,30.12,30.15,230300.0,20.8181,20.8458,20.8112,20.832,230300.0
2010-02-19 12:25:00,30.15,30.15,30.11,30.12,112700.0,20.832,20.832,20.8043,20.8112,112700.0
2010-02-19 12:30:00,30.12,30.14,30.1,30.12,79500.0,20.8112,20.825,20.7974,20.8112,79500.0
2010-02-19 12:35:00,30.13,30.13,30.11,30.11,39500.0,20.8181,20.8181,20.8043,20.8043,39500.0
2010-02-19 12:40:00,30.11,30.12,30.09,30.1,90100.0,20.8043,20.8112,20.7905,20.7974,90100.0
2010-02-19 12:45:00,30.11,30.12,30.09,30.09,149800.0,20.8043,20.8112,20.7905,20.7905,149800.0
2010-02-19 12:50:00,30.1,30.14,30.08,30.12,121200.0,20.7974,20.825,20.7836,20.8112,121200.0
2010-02-19 12:55:00,30.13,30.14,30.11,30.13,85900.0,20.8181,20.825,20.8043,20.8181,85900.0
2010-02-19 13:00:00,30.13,30.15,30.11,30.11,76700.0,20.8181,20.832,20.8043,20.8043,76700.0
2010-02-19 13:05:00,30.11,30.12,30.09,30.09,108400.0,20.8043,20.8112,20.7905,20.7905,108400.0
2010-02-19 13:10:00,30.09,30.1,30.08,30.09,52800.0,20.7905,20.7974,20.7836,20.7905,52800.0
2010-02-19 13:15:00,30.09,30.09,30.06,30.07,109900.0,20.7905,20.7905,20.7698,20.7767,109900.0
2010-02-19 13:20:00,30.08,30.08,30.05,30.05,68100.0,20.7836,20.7836,20.7629,20.7629,68100.0
2010-02-19 13:25:00,30.06,30.1,30.05,30.07,95200.0,20.7698,20.7974,20.7629,20.7767,95200.0
2010-02-19 13:30:00,30.08,30.1,30.07,30.1,94900.0,20.7836,20.7974,20.7767,20.7974,94900.0
2010-02-19 13:35:00,30.1,30.13,30.09,30.13,90100.0,20.7974,20.8181,20.7905,20.8181,90100.0
2010-02-19 13:40:00,30.13,30.15,30.12,30.13,69100.0,20.8181,20.832,20.8112,20.8181,69100.0
2010-02-19 13:45:00,30.13,30.15,30.13,30.15,80800.0,20.8181,20.832,20.8181,20.832,80800.0
2010-02-19 13:50:00,30.15,30.15,30.07,30.1,212300.0,20.832,20.832,20.7767,20.7974,212300.0
2010-02-19 13:55:00,30.1,30.12,30.09,30.12,63800.0,20.7974,20.8112,20.7905,20.8112,63800.0
2010-02-19 14:00:00,30.11,30.12,30.09,30.1,73100.0,20.8043,20.8112,20.7905,20.7974,73100.0
2010-02-19 14:05:00,30.1,30.1,30.07,30.07,69500.0,20.7974,20.7974,20.7767,20.7767,69500.0
2010-02-19 14:10:00,30.08,30.1,30.05,30.09,207300.0,20.7836,20.7974,20.7629,20.7905,207300.0
2010-02-19 14:15:00,30.09,30.1,30.07,30.1,217900.0,20.7905,20.7974,20.7767,20.7974,217900.0
2010-02-19 14:20:00,30.1,30.13,30.09,30.13,81300.0,20.7974,20.8181,20.7905,20.8181,81300.0
2010-02-19 14:25:00,30.13,30.13,30.12,30.13,33300.0,20.8181,20.8181,20.8112,20.8181,33300.0
2010-02-19 14:30:00,30.12,30.17,30.12,30.16,165000.0,20.8112,20.8458,20.8112,20.8389,165000.0
2010-02-19 14:35:00,30.17,30.18,30.16,30.17,143600.0,20.8458,20.8527,20.8389,20.8458,143600.0
2010-02-19 14:40:00,30.17,30.18,30.14,30.15,217900.0,20.8458,20.8527,20.825,20.832,217900.0
2010-02-19 14:45:00,30.15,30.16,30.14,30.15,124900.0,20.832,20.8389,20.825,20.832,124900.0
2010-02-19 14:50:00,30.15,30.22,30.14,30.22,150600.0,20.832,20.8803,20.825,20.8803,150600.0
2010-02-19 14:55:00,30.21,30.23,30.18,30.19,277100.0,20.8734,20.8872,20.8527,20.8596,277100.0
2010-02-19 15:00:00,30.19,30.19,30.15,30.15,241200.0,20.8596,20.8596,20.832,20.832,241200.0
2010-02-19 15:05:00,30.15,30.15,30.12,30.14,125400.0,20.832,20.832,20.8112,20.825,125400.0
2010-02-19 15:10:00,30.14,30.15,30.11,30.12,144100.0,20.825,20.832,20.8043,20.8112,144100.0
2010-02-19 15:15:00,30.12,30.14,30.1,30.13,218100.0,20.8112,20.825,20.7974,20.8181,218100.0
2010-02-19 15:20:00,30.14,30.15,30.13,30.15,205100.0,20.825,20.832,20.8181,20.832,205100.0
2010-02-19 15:25:00,30.14,30.15,30.05,30.08,331800.0,20.825,20.832,20.7629,20.7836,331800.0
2010-02-19 15:30:00,30.07,30.12,30.07,30.12,283700.0,20.7767,20.8112,20.7767,20.8112,283700.0
2010-02-19 15:35:00,30.11,30.14,30.1,30.12,401400.0,20.8043,20.825,20.7974,20.8112,401400.0
2010-02-19 15:40:00,30.12,30.2,30.11,30.17,431100.0,20.8112,20.8665,20.8043,20.8458,431100.0
2010-02-19 15:45:00,30.17,30.18,30.14,30.15,352700.0,20.8458,20.8527,20.825,20.832,352700.0
2010-02-19 15:50:00,30.15,30.16,30.12,30.14,411200.0,20.832,20.8389,20.8112,20.825,411200.0
2010-02-19 15:55:00,30.15,30.15,30.1,30.14,633400.0,20.832,20.832,20.7974,20.825,633400.0
2010-02-22 09:30:00,30.4,30.5,30.28,30.3,529100.0,21.0047,21.0738,20.9218,20.9356,529100.0
2010-02-22 09:35:00,30.29,30.39,30.27,30.34,535200.0,20.9287,20.9978,20.9149,20.9632,535200.0
2010-02-22 09:40:00,30.33,30.36,30.28,30.35,329500.0,20.9563,20.9771,20.9218,20.9701,329500.0
2010-02-22 09:45:00,30.35,30.47,30.32,30.43,365900.0,20.9701,21.0531,20.9494,21.0254,365900.0
2010-02-22 09:50:00,30.42,30.45,30.36,30.44,168600.0,21.0185,21.0392,20.9771,21.0323,168600.0
2010-02-22 09:55:00,30.43,30.55,30.43,30.5,300700.0,21.0254,21.1083,21.0254,21.0738,300700.0
2010-02-22 10:00:00,30.5,30.51,30.29,30.29,735700.0,21.0738,21.0807,20.9287,20.9287,735700.0
2010-02-22 10:05:00,30.3,30.42,30.3,30.34,289600.0,20.9356,21.0185,20.9356,20.9632,289600.0
2010-02-22 10:10:00,30.35,30.45,30.35,30.41,286900.0,20.9701,21.0392,20.9701,21.0116,286900.0
2010-02-22 10:15:00,30.41,30.42,30.38,30.4,246600.0,21.0116,21.0185,20.9909,21.0047,246600.0
2010-02-22 10:20:00,30.41,30.46,30.4,30.41,172800.0,21.0116,21.0461,21.0047,21.0116,172800.0
2010-02-22 10:25:00,30.4,30.43,30.38,30.4,298700.0,21.0047,21.0254,20.9909,21.0047,298700.0
2010-02-22 10:30:00,30.4,30.43,30.33,30.36,217100.0,21.0047,21.0254,20.9563,20.9771,217100.0
2010-02-22 10:35:00,30.35,30.35,30.3,30.33,118200.0,20.9701,20.9701,20.9356,20.9563,118200.0
2010-02-22 10:40:00,30.33,30.38,30.32,30.35,112300.0,20.9563,20.9909,20.9494,20.9701,112300.0
2010-02-22 10:45:00,30.36,30.4,30.35,30.38,93700.0,20.9771,21.0047,20.9701,20.9909,93700.0
2010-02-22 10:50:00,30.38,30.39,30.35,30.38,82900.0,20.9909,20.9978,20.9701,20.9909,82900.0
2010-02-22 10:55:00,30.39,30.4,30.32,30.32,168000.0,20.9978,21.0047,20.9494,20.9494,168000.0
2010-02-22 11:00:00,30.33,30.35,30.31,30.35,263200.0,20.9563,20.9701,20.9425,20.9701,263200.0
2010-02-22 11:05:00,30.35,30.35,30.28,30.28,252700.0,20.9701,20.9701,20.9218,20.9218,252700.0
2010-02-22 11:10:00,30.28,30.28,30.21,30.23,363400.0,20.9218,20.9218,20.8734,20.8872,363400.0
2010-02-22 11:15:00,30.23,30.35,30.2,30.35,278600.0,20.8872,20.9701,20.8665,20.9701,278600.0
2010-02-22 11:20:00,30.35,30.37,30.34,30.37,160500.0,20.9701,20.984,20.9632,20.984,160500.0
2010-02-22 11:25:00,30.37,30.38,30.31,30.33,161100.0,20.984,20.9909,20.9425,20.9563,161100.0
2010-02-22 11:30:00,30.33,30.38,30.3,30.31,144900.0,20.9563,20.9909,20.9356,20.9425,144900.0
2010-02-22 11:35:00,30.3,30.32,30.3,30.31,118700.0,20.9356,20.9494,20.9356,20.9425,118700.0
2010-02-22 11:40:00,30.31,30.32,30.26,30.3,136300.0,20.9425,20.9494,20.908,20.9356,136300.0
2010-02-22 11:45:00,30.31,30.33,30.28,30.31,89100.0,20.9425,20.9563,20.9218,20.9425,89100.0
2010-02-22 11:50:00,30.31,30.34,30.3,30.31,100700.0,20.9425,20.9632,20.9356,20.9425,100700.0
2010-02-22 11:55:00,30.32,30.32,30.31,30.31,42600.0,20.9494,20.9494,20.9425,20.9425,42600.0
2010-02-22 12:00:00,30.31,30.34,30.31,30.34,117100.0,20.9425,20.9632,20.9425,20.9632,117100.0
2010-02-22 12:05:00,30.34,30.35,30.32,30.34,72100.0,20.9632,20.9701,20.9494,20.9632,72100.0
2010-02-22 12:10:00,30.34,30.38,30.34,30.38,86100.0,20.9632,20.9909,20.9632,20.9909,86100.0
2010-02-22 12:15:00,30.38,30.38,30.32,30.34,133500.0,20.9909,20.9909,20.9494,20.9632,133500.0
2010-02-22 12:20:00,30.34,30.35,30.32,30.33,70400.0,20.9632,20.9701,20.9494,20.9563,70400.0
2010-02-22 12:25:00,30.32,30.33,30.31,30.31,48900.0,20.9494,20.9563,20.9425,20.9425,48900.0
2010-02-22 12:30:00,30.32,30.33,30.31,30.32,40800.0,20.9494,20.9563,20.9425,20.9494,40800.0
2010-02-22 12:35:00,30.32,30.38,30.31,30.38,104300.0,20.9494,20.9909,20.9425,20.9909,104300.0
2010-02-22 12:40:00,30.38,30.4,30.37,30.38,141100.0,20.9909,21.0047,20.984,20.9909,141100.0
2010-02-22 12:45:00,30.39,30.4,30.37,30.37,119900.0,20.9978,21.0047,20.984,20.984,119900.0
2010-02-22 12:50:00,30.36,30.39,30.34,30.38,86400.0,20.9771,20.9978,20.9632,20.9909,86400.0
2010-02-22 12:55:00,30.37,30.38,30.35,30.38,43900.0,20.984,20.9909,20.9701,20.9909,43900.0
2010-02-22 13:00:00,30.37,30.38,30.35,30.36,45100.0,20.984,20.9909,20.9701,20.9771,45100.0
2010-02-22 13:05:00,30.35,30.36,30.33,30.35,95800.0,20.9701,20.9771,20.9563,20.9701,95800.0
2010-02-22 13:10:00,30.35,30.35,30.27,30.28,294400.0,20.9701,20.9701,20.9149,20.9218,294400.0
2010-02-22 13:15:00,30.27,30.29,30.26,30.27,158200.0,20.9149,20.9287,20.908,20.9149,158200.0
2010-02-22 13:20:00,30.27,30.3,30.25,30.29,153800.0,20.9149,20.9356,20.9011,20.9287,153800.0
2010-02-22 13:25:00,30.3,30.35,30.29,30.33,209100.0,20.9356,20.9701,20.9287,20.9563,209100.0
2010-02-22 13:30:00,30.32,30.37,30.3,30.37,110300.0,20.9494,20.984,20.9356,20.984,110300.0
2010-02-22 13:35:00,30.37,30.39,30.36,30.38,65700.0,20.984,20.9978,20.9771,20.9909,65700.0
2010-02-22 13:40:00,30.38,30.39,30.34,30.39,116000.0,20.9909,20.9978,20.9632,20.9978,116000.0
2010-02-22 13:45:00,30.39,30.4,30.35,30.36,122600.0,20.9978,21.0047,20.9701,20.9771,122600.0
2010-02-22 13:50:00,30.37,30.39,30.36,30.37,62300.0,20.984,20.9978,20.9771,20.984,62300.0
2010-02-22 13:55:00,30.37,30.38,30.35,30.35,59100.0,20.984,20.9909,20.9701,20.9701,59100.0
2010-02-22 14:00:00,30.35,30.36,30.35,30.36,33900.0,20.9701,20.9771,20.9701,20.9771,33900.0
2010-02-22 14:05:00,30.36,30.36,30.34,30.34,55000.0,20.9771,20.9771,20.9632,20.9632,55000.0
2010-02-22 14:10:00,30.35,30.35,30.33,30.34,67500.0,20.9701,20.9701,20.9563,20.9632,67500.0
2010-02-22 14:15:00,30.34,30.37,30.33,30.33,226400.0,20.9632,20.984,20.9563,20.9563,226400.0
2010-02-22 14:20:00,30.34,30.39,30.33,30.39,94800.0,20.9632,20.9978,20.9563,20.9978,94800.0
2010-02-22 14:25:00,30.39,30.41,30.37,30.37,185300.0,20.9978,21.0116,20.984,20.984,185300.0
2010-02-22 14:30:00,30.38,30.41,30.37,30.39,130500.0,20.9909,21.0116,20.984,20.9978,130500.0
2010-02-22 14:35:00,30.39,30.4,30.39,30.39,43400.0,20.9978,21.0047,20.9978,20.9978,43400.0
2010-02-22 14:40:00,30.4,30.4,30.36,30.39,97100.0,21.0047,21.0047,20.9771,20.9978,97100.0
2010-02-22 14:45:00,30.39,30.42,30.38,30.4,107800.0,20.9978,21.0185,20.9909,21.0047,107800.0
2010-02-22 14:50:00,30.39,30.42,30.38,30.39,107000.0,20.9978,21.0185,20.9909,20.9978,107000.0
2010-02-22 14:55:00,30.39,30.4,30.38,30.39,94700.0,20.9978,21.0047,20.9909,20.9978,94700.0
2010-02-22 15:00:00,30.38,30.39,30.36,30.38,106900.0,20.9909,20.9978,20.9771,20.9909,106900.0
2010-02-22 15:05:00,30.38,30.39,30.35,30.37,160600.0,20.9909,20.9978,20.9701,20.984,160600.0
2010-02-22 15:10:00,30.37,30.41,30.35,30.41,211500.0,20.984,21.0116,20.9701,21.0116,211500.0
2010-02-22 15:15:00,30.41,30.42,30.37,30.38,181500.0,21.0116,21.0185,20.984,20.9909,181500.0
2010-02-22 15:20:00,30.37,30.42,30.35,30.38,268700.0,20.984,21.0185,20.9701,20.9909,268700.0
2010-02-22 15:25:00,30.38,30.42,30.37,30.39,260300.0,20.9909,21.0185,20.984,20.9978,260300.0
2010-02-22 15:30:00,30.4,30.4,30.36,30.36,192200.0,21.0047,21.0047,20.9771,20.9771,192200.0
2010-02-22 15:35:00,30.36,30.37,30.33,30.35,255900.0,20.9771,20.984,20.9563,20.9701,255900.0
2010-02-22 15:40:00,30.36,30.36,30.29,30.3,365100.0,20.9771,20.9771,20.9287,20.9356,365100.0
2010-02-22 15:45:00,30.31,30.35,30.28,30.3,409900.0,20.9425,20.9701,20.9218,20.9356,409900.0
2010-02-22 15:50:00,30.3,30.31,30.25,30.27,485600.0,20.9356,20.9425,20.9011,20.9149,485600.0
2010-02-22 15:55:00,30.28,30.35,30.25,30.32,659100.0,20.9218,20.9701,20.9011,20.9494,659100.0
2010-02-23 09:30:00,30.56,30.77,30.47,30.56,1132900.0,21.1152,21.2603,21.0531,21.1152,1132900.0
2010-02-23 09:35:00,30.56,30.7,30.45,30.54,890000.0,21.1152,21.212,21.0392,21.1014,890000.0
2010-02-23 09:40:00,30.54,30.8,30.53,30.74,1114600.0,21.1014,21.2811,21.0945,21.2396,1114600.0
2010-02-23 09:45:00,30.74,30.84,30.73,30.79,707900.0,21.2396,21.3087,21.2327,21.2742,707900.0
2010-02-23 09:50:00,30.79,30.82,30.65,30.66,563700.0,21.2742,21.2949,21.1774,21.1843,563700.0
2010-02-23 09:55:00,30.67,30.7,30.61,30.61,492700.0,21.1912,21.212,21.1498,21.1498,492700.0
2010-02-23 10:00:00,30.6,30.61,30.35,30.54,1517800.0,21.1429,21.1498,20.9701,21.1014,1517800.0
2010-02-23 10:05:00,30.53,30.63,30.45,30.55,692600.0,21.0945,21.1636,21.0392,21.1083,692600.0
2010-02-23 10:10:00,30.55,30.59,30.47,30.55,569600.0,21.1083,21.136,21.0531,21.1083,569600.0
2010-02-23 10:15:00,30.55,30.63,30.51,30.58,465200.0,21.1083,21.1636,21.0807,21.1291,465200.0
2010-02-23 10:20:00,30.59,30.69,30.55,30.68,527500.0,21.136,21.2051,21.1083,21.1982,527500.0
2010-02-23 10:25:00,30.68,30.73,30.6,30.61,735600.0,21.1982,21.2327,21.1429,21.1498,735600.0
2010-02-23 10:30:00,30.61,30.63,30.5,30.57,473000.0,21.1498,21.1636,21.0738,21.1222,473000.0
2010-02-23 10:35:00,30.57,30.7,30.56,30.69,511000.0,21.1222,21.212,21.1152,21.2051,511000.0
2010-02-23 10:40:00,30.68,30.76,30.68,30.71,448100.0,21.1982,21.2534,21.1982,21.2189,448100.0
2010-02-23 10:45:00,30.71,30.73,30.63,30.64,262800.0,21.2189,21.2327,21.1636,21.1705,262800.0
2010-02-23 10:50:00,30.63,30.67,30.62,30.62,329100.0,21.1636,21.1912,21.1567,21.1567,329100.0
2010-02-23 10:55:00,30.63,30.66,30.59,30.65,191500.0,21.1636,21.1843,21.136,21.1774,191500.0
2010-02-23 11:00:00,30.65,30.75,30.64,30.69,354200.0,21.1774,21.2465,21.1705,21.2051,354200.0
2010-02-23 11:05:00,30.69,30.75,30.67,30.74,298900.0,21.2051,21.2465,21.1912,21.2396,298900.0
2010-02-23 11:10:00,30.73,30.79,30.69,30.74,382400.0,21.2327,21.2742,21.2051,21.2396,382400.0
2010-02-23 11:15:00,30.74,30.74,30.68,30.71,591500.0,21.2396,21.2396,21.1982,21.2189,591500.0
2010-02-23 11:20:00,30.71,30.8,30.7,30.79,345300.0,21.2189,21.2811,21.212,21.2742,345300.0
2010-02-23 11:25:00,30.8,30.84,30.74,30.83,417100.0,21.2811,21.3087,21.2396,21.3018,417100.0
2010-02-23 11:30:00,30.83,30.9,30.82,30.9,389800.0,21.3018,21.3502,21.2949,21.3502,389800.0
2010-02-23 11:35:00,30.9,30.97,30.89,30.94,566900.0,21.3502,21.3985,21.3433,21.3778,566900.0
2010-02-23 11:40:00,30.94,30.98,30.92,30.97,269200.0,21.3778,21.4054,21.364,21.3985,269200.0
2010-02-23 11:45:00,30.97,31.0,30.96,30.97,393800.0,21.3985,21.4193,21.3916,21.3985,393800.0
2010-02-23 11:50:00,30.97,30.99,30.93,30.95,410500.0,21.3985,21.4123,21.3709,21.3847,410500.0
2010-02-23 11:55:00,30.96,30.96,30.91,30.91,190300.0,21.3916,21.3916,21.3571,21.3571,190300.0
2010-02-23 12:00:00,30.91,30.92,30.85,30.88,440700.0,21.3571,21.364,21.3156,21.3363,440700.0
2010-02-23 12:05:00,30.88,30.91,30.87,30.88,267700.0,21.3363,21.3571,21.3294,21.3363,267700.0
2010-02-23 12:10:00,30.89,30.95,30.88,30.94,302800.0,21.3433,21.3847,21.3363,21.3778,302800.0
2010-02-23 12:15:00,30.93,30.94,30.9,30.93,188600.0,21.3709,21.3778,21.3502,21.3709,188600.0
2010-02-23 12:20:00,30.92,30.96,30.91,30.93,301000.0,21.364,21.3916,21.3571,21.3709,301000.0
2010-02-23 12:25:00,30.93,30.96,30.89,30.95,273200.0,21.3709,21.3916,21.3433,21.3847,273200.0
2010-02-23 12:30:00,30.95,31.03,30.94,31.02,344800.0,21.3847,21.44,21.3778,21.4331,344800.0
2010-02-23 12:35:00,31.02,31.03,30.97,31.01,248800.0,21.4331,21.44,21.3985,21.4262,248800.0
2010-02-23 12:40:00,31.02,31.03,30.93,30.93,219700.0,21.4331,21.44,21.3709,21.3709,219700.0
2010-02-23 12:45:00,30.94,30.99,30.92,30.98,177700.0,21.3778,21.4123,21.364,21.4054,177700.0
2010-02-23 12:50:00,30.98,31.0,30.96,30.96,152700.0,21.4054,21.4193,21.3916,21.3916,152700.0
2010-02-23 12:55:00,30.96,31.01,30.95,31.01,227600.0,21.3916,21.4262,21.3847,21.4262,227600.0
2010-02-23 13:00:00,31.01,31.02,30.98,30.99,148900.0,21.4262,21.4331,21.4054,21.4123,148900.0
2010-02-23 13:05:00,30.98,31.0,30.91,30.92,503500.0,21.4054,21.4193,21.3571,21.364,503500.0
2010-02-23 13:10:00,30.91,30.92,30.89,30.91,407700.0,21.3571,21.364,21.3433,21.3571,407700.0
2010-02-23 13:15:00,30.92,30.92,30.87,30.88,477200.0,21.364,21.364,21.3294,21.3363,477200.0
2010-02-23 13:20:00,30.88,30.91,30.88,30.9,244800.0,21.3363,21.3571,21.3363,21.3502,244800.0
2010-02-23 13:25:00,30.89,30.9,30.8,30.8,352600.0,21.3433,21.3502,21.2811,21.2811,352600.0
2010-02-23 13:30:00,30.8,30.82,30.79,30.79,668600.0,21.2811,21.2949,21.2742,21.2742,668600.0
2010-02-23 13:35:00,30.8,30.81,30.78,30.8,180500.0,21.2811,21.288,21.2673,21.2811,180500.0
2010-02-23 13:40:00,30.8,30.81,30.77,30.79,864500.0,21.2811,21.288,21.2603,21.2742,864500.0
2010-02-23 13:45:00,30.79,30.82,30.78,30.82,243500.0,21.2742,21.2949,21.2673,21.2949,243500.0
2010-02-23 13:50:00,30.82,30.89,30.81,30.89,338000.0,21.2949,21.3433,21.288,21.3433,338000.0
2010-02-23 13:55:00,30.88,30.89,30.83,30.85,182300.0,21.3363,21.3433,21.3018,21.3156,182300.0
2010-02-23 14:00:00,30.84,30.85,30.8,30.83,260800.0,21.3087,21.3156,21.2811,21.3018,260800.0
2010-02-23 14:05:00,30.84,30.85,30.83,30.84,149400.0,21.3087,21.3156,21.3018,21.3087,149400.0
2010-02-23 14:10:00,30.84,30.87,30.84,30.84,164300.0,21.3087,21.3294,21.3087,21.3087,164300.0
2010-02-23 14:15:00,30.84,30.85,30.8,30.81,130900.0,21.3087,21.3156,21.2811,21.288,130900.0
2010-02-23 14:20:00,30.81,30.84,30.8,30.83,126600.0,21.288,21.3087,21.2811,21.3018,126600.0
2010-02-23 14:25:00,30.83,30.84,30.81,30.83,108200.0,21.3018,21.3087,21.288,21.3018,108200.0
2010-02-23 14:30:00,30.83,30.83,30.79,30.81,291600.0,21.3018,21.3018,21.2742,21.288,291600.0
2010-02-23 14:35:00,30.81,30.87,30.8,30.85,203200.0,21.288,21.3294,21.2811,21.3156,203200.0
2010-02-23 14:40:00,30.85,30.88,30.83,30.87,259600.0,21.3156,21.3363,21.3018,21.3294,259600.0
2010-02-23 14:45:00,30.88,30.88,30.85,30.86,158100.0,21.3363,21.3363,21.3156,21.3225,158100.0
2010-02-23 14:50:00,30.87,30.9,30.86,30.89,238300.0,21.3294,21.3502,21.3225,21.3433,238300.0
2010-02-23 14:55:00,30.9,30.9,30.87,30.87,206100.0,21.3502,21.3502,21.3294,21.3294,206100.0
2010-02-23 15:00:00,30.87,30.9,30.38,30.82,814000.0,21.3294,21.3502,20.9909,21.2949,814000.0
2010-02-23 15:05:00,30.83,30.9,30.82,30.89,303500.0,21.3018,21.3502,21.2949,21.3433,303500.0
2010-02-23 15:10:00,30.89,30.92,30.87,30.9,468700.0,21.3433,21.364,21.3294,21.3502,468700.0
2010-02-23 15:15:00,30.9,30.93,30.89,30.9,381200.0,21.3502,21.3709,21.3433,21.3502,381200.0
2010-02-23 15:20:00,30.9,30.93,30.9,30.91,217600.0,21.3502,21.3709,21.3502,21.3571,217600.0
2010-02-23 15:25:00,30.9,30.92,30.89,30.9,171400.0,21.3502,21.364,21.3433,21.3502,171400.0
2010-02-23 15:30:00,30.89,30.9,30.86,30.87,294700.0,21.3433,21.3502,21.3225,21.3294,294700.0
2010-02-23 15:35:00,30.86,30.9,30.86,30.9,351900.0,21.3225,21.3502,21.3225,21.3502,351900.0
2010-02-23 15:40:00,30.9,30.9,30.81,30.82,622000.0,21.3502,21.3502,21.288,21.2949,622000.0
2010-02-23 15:45:00,30.81,30.84,30.77,30.79,685000.0,21.288,21.3087,21.2603,21.2742,685000.0
2010-02-23 15:50:00,30.78,30.81,30.74,30.78,633800.0,21.2673,21.288,21.2396,21.2673,633800.0
2010-02-23 15:55:00,30.77,30.79,30.74,30.77,728800.0,21.2603,21.2742,21.2396,21.2603,728800.0
2010-02-24 09:30:00,30.78,30.98,30.74,30.97,399600.0,21.2673,21.4054,21.2396,21.3985,399600.0
2010-02-24 09:35:00,30.97,30.98,30.9,30.94,510400.0,21.3985,21.4054,21.3502,21.3778,510400.0
2010-02-24 09:40:00,30.95,31.02,30.93,30.99,240100.0,21.3847,21.4331,21.3709,21.4123,240100.0
2010-02-24 09:45:00,31.0,31.1,31.0,31.09,357300.0,21.4193,21.4884,21.4193,21.4814,357300.0
2010-02-24 09:50:00,31.09,31.15,31.07,31.09,380700.0,21.4814,21.5229,21.4676,21.4814,380700.0
2010-02-24 09:55:00,31.09,31.11,31.03,31.03,150600.0,21.4814,21.4953,21.44,21.44,150600.0
2010-02-24 10:00:00,31.03,31.04,30.83,30.85,908200.0,21.44,21.4469,21.3018,21.3156,908200.0
2010-02-24 10:05:00,30.85,30.9,30.78,30.82,491000.0,21.3156,21.3502,21.2673,21.2949,491000.0
2010-02-24 10:10:00,30.81,30.82,30.76,30.79,321300.0,21.288,21.2949,21.2534,21.2742,321300.0
2010-02-24 10:15:00,30.79,30.92,30.76,30.9,440500.0,21.2742,21.364,21.2534,21.3502,440500.0
2010-02-24 10:20:00,30.89,30.91,30.84,30.89,188600.0,21.3433,21.3571,21.3087,21.3433,188600.0
2010-02-24 10:25:00,30.88,30.93,30.83,30.85,207900.0,21.3363,21.3709,21.3018,21.3156,207900.0
2010-02-24 10:30:00,30.84,30.85,30.79,30.81,198100.0,21.3087,21.3156,21.2742,21.288,198100.0
2010-02-24 10:35:00,30.81,30.91,30.81,30.89,255200.0,21.288,21.3571,21.288,21.3433,255200.0
2010-02-24 10:40:00,30.88,30.96,30.88,30.92,191000.0,21.3363,21.3916,21.3363,21.364,191000.0
2010-02-24 10:45:00,30.92,31.07,30.92,31.07,436600.0,21.364,21.4676,21.364,21.4676,436600.0
2010-02-24 10:50:00,31.06,31.08,31.01,31.04,221800.0,21.4607,21.4745,21.4262,21.4469,221800.0
2010-02-24 10:55:00,31.04,31.07,31.02,31.05,302400.0,21.4469,21.4676,21.4331,21.4538,302400.0
2010-02-24 11:00:00,31.05,31.1,31.04,31.06,230000.0,21.4538,21.4884,21.4469,21.4607,230000.0
2010-02-24 11:05:00,31.06,31.11,31.06,31.09,192700.0,21.4607,21.4953,21.4607,21.4814,192700.0
2010-02-24 11:10:00,31.09,31.12,31.08,31.09,154400.0,21.4814,21.5022,21.4745,21.4814,154400.0
2010-02-24 11:15:00,31.09,31.1,31.03,31.04,168200.0,21.4814,21.4884,21.44,21.4469,168200.0
2010-02-24 11:20:00,31.04,31.08,31.04,31.06,154400.0,21.4469,21.4745,21.4469,21.4607,154400.0
2010-02-24 11:25:00,31.07,31.1,31.04,31.1,159600.0,21.4676,21.4884,21.4469,21.4884,159600.0
2010-02-24 11:30:00,31.09,31.12,31.08,31.09,232400.0,21.4814,21.5022,21.4745,21.4814,232400.0
2010-02-24 11:35:00,31.09,31.1,31.04,31.05,177900.0,21.4814,21.4884,21.4469,21.4538,177900.0
2010-02-24 11:40:00,31.05,31.07,30.99,31.0,218700.0,21.4538,21.4676,21.4123,21.4193,218700.0
2010-02-24 11:45:00,31.0,31.02,30.99,30.99,278600.0,21.4193,21.4331,21.4123,21.4123,278600.0
2010-02-24 11:50:00,31.0,31.04,30.98,31.02,102400.0,21.4193,21.4469,21.4054,21.4331,102400.0
2010-02-24 11:55:00,31.02,31.03,31.0,31.0,79700.0,21.4331,21.44,21.4193,21.4193,79700.0
2010-02-24 12:00:00,31.0,31.03,30.99,31.0,67700.0,21.4193,21.44,21.4123,21.4193,67700.0
2010-02-24 12:05:00,30.99,31.01,30.99,31.0,158000.0,21.4123,21.4262,21.4123,21.4193,158000.0
2010-02-24 12:10:00,31.0,31.03,30.99,31.03,68400.0,21.4193,21.44,21.4123,21.44,68400.0
2010-02-24 12:15:00,31.03,31.07,31.02,31.06,99400.0,21.44,21.4676,21.4331,21.4607,99400.0
2010-02-24 12:20:00,31.05,31.1,31.05,31.09,127000.0,21.4538,21.4884,21.4538,21.4814,127000.0
2010-02-24 12:25:00,31.08,31.13,31.08,31.13,165300.0,21.4745,21.5091,21.4745,21.5091,165300.0
2010-02-24 12:30:00,31.13,31.14,31.1,31.12,137500.0,21.5091,21.516,21.4884,21.5022,137500.0
2010-02-24 12:35:00,31.11,31.13,31.09,31.13,80800.0,21.4953,21.5091,21.4814,21.5091,80800.0
2010-02-24 12:40:00,31.13,31.2,31.12,31.2,229200.0,21.5091,21.5574,21.5022,21.5574,229200.0
2010-02-24 12:45:00,31.2,31.26,31.2,31.24,235400.0,21.5574,21.5989,21.5574,21.5851,235400.0
2010-02-24 12:50:00,31.23,31.25,31.22,31.22,147800.0,21.5782,21.592,21.5713,21.5713,147800.0
2010-02-24 12:55:00,31.23,31.23,31.2,31.21,182600.0,21.5782,21.5782,21.5574,21.5644,182600.0
2010-02-24 13:00:00,31.2,31.21,31.16,31.18,245300.0,21.5574,21.5644,21.5298,21.5436,245300.0
2010-02-24 13:05:00,31.18,31.2,31.17,31.2,59100.0,21.5436,21.5574,21.5367,21.5574,59100.0
2010-02-24 13:10:00,31.2,31.29,31.19,31.28,229700.0,21.5574,21.6196,21.5505,21.6127,229700.0
2010-02-24 13:15:00,31.28,31.35,31.27,31.32,278800.0,21.6127,21.6611,21.6058,21.6404,278800.0
2010-02-24 13:20:00,31.32,31.35,31.29,31.32,278000.0,21.6404,21.6611,21.6196,21.6404,278000.0
2010-02-24 13:25:00,31.32,31.34,31.31,31.33,134300.0,21.6404,21.6542,21.6335,21.6473,134300.0
2010-02-24 13:30:00,31.33,31.33,31.3,31.31,80600.0,21.6473,21.6473,21.6265,21.6335,80600.0
2010-02-24 13:35:00,31.31,31.31,31.29,31.31,94700.0,21.6335,21.6335,21.6196,21.6335,94700.0
2010-02-24 13:40:00,31.31,31.31,31.27,31.27,156500.0,21.6335,21.6335,21.6058,21.6058,156500.0
2010-02-24 13:45:00,31.28,31.32,31.27,31.31,128100.0,21.6127,21.6404,21.6058,21.6335,128100.0
2010-02-24 13:50:00,31.32,31.35,31.31,31.32,164900.0,21.6404,21.6611,21.6335,21.6404,164900.0
2010-02-24 13:55:00,31.32,31.33,31.28,31.28,146500.0,21.6404,21.6473,21.6127,21.6127,146500.0
2010-02-24 14:00:00,31.28,31.29,31.24,31.27,247200.0,21.6127,21.6196,21.5851,21.6058,247200.0
2010-02-24 14:05:00,31.27,31.31,31.27,31.29,170100.0,21.6058,21.6335,21.6058,21.6196,170100.0
2010-02-24 14:10:00,31.29,31.3,31.28,31.3,91500.0,21.6196,21.6265,21.6127,21.6265,91500.0
2010-02-24 14:15:00,31.29,31.3,31.27,31.29,127500.0,21.6196,21.6265,21.6058,21.6196,127500.0
2010-02-24 14:20:00,31.29,31.34,31.28,31.34,185400.0,21.6196,21.6542,21.6127,21.6542,185400.0
2010-02-24 14:25:00,31.33,31.34,31.28,31.31,290100.0,21.6473,21.6542,21.6127,21.6335,290100.0
2010-02-24 14:30:00,31.31,31.32,31.27,31.28,234500.0,21.6335,21.6404,21.6058,21.6127,234500.0
2010-02-24 14:35:00,31.28,31.33,31.26,31.32,203800.0,21.6127,21.6473,21.5989,21.6404,203800.0
2010-02-24 14:40:00,31.32,31.36,31.3,31.34,391300.0,21.6404,21.668,21.6265,21.6542,391300.0
2010-02-24 14:45:00,31.33,31.4,31.31,31.38,437900.0,21.6473,21.6956,21.6335,21.6818,437900.0
2010-02-24 14:50:00,31.39,31.41,31.37,31.39,192200.0,21.6887,21.7025,21.6749,21.6887,192200.0
2010-02-24 14:55:00,31.39,31.4,31.37,31.37,107800.0,21.6887,21.6956,21.6749,21.6749,107800.0
2010-02-24 15:00:00,31.37,31.38,31.32,31.33,379300.0,21.6749,21.6818,21.6404,21.6473,379300.0
2010-02-24 15:05:00,31.33,31.38,31.33,31.37,139300.0,21.6473,21.6818,21.6473,21.6749,139300.0
2010-02-24 15:10:00,31.38,31.42,31.37,31.4,237900.0,21.6818,21.7095,21.6749,21.6956,237900.0
2010-02-24 15:15:00,31.41,31.41,31.36,31.36,276800.0,21.7025,21.7025,21.668,21.668,276800.0
2010-02-24 15:20:00,31.36,31.36,31.31,31.32,587700.0,21.668,21.668,21.6335,21.6404,587700.0
2010-02-24 15:25:00,31.32,31.35,31.31,31.34,306000.0,21.6404,21.6611,21.6335,21.6542,306000.0
2010-02-24 15:30:00,31.33,31.34,31.28,31.3,378500.0,21.6473,21.6542,21.6127,21.6265,378500.0
2010-02-24 15:35:00,31.3,31.35,31.3,31.34,244400.0,21.6265,21.6611,21.6265,21.6542,244400.0
2010-02-24 15:40:00,31.35,31.37,31.34,31.35,314300.0,21.6611,21.6749,21.6542,21.6611,314300.0
2010-02-24 15:45:00,31.34,31.37,31.34,31.36,354900.0,21.6542,21.6749,21.6542,21.668,354900.0
2010-02-24 15:50:00,31.37,31.41,31.36,31.4,334300.0,21.6749,21.7025,21.668,21.6956,334300.0
2010-02-24 15:55:00,31.41,31.41,31.35,31.36,1298600.0,21.7025,21.7025,21.6611,21.668,1298600.0
2010-02-25 09:30:00,31.07,31.12,30.99,31.01,568300.0,21.4676,21.5022,21.4123,21.4262,568300.0
2010-02-25 09:35:00,31.01,31.15,30.99,31.13,461400.0,21.4262,21.5229,21.4123,21.5091,461400.0
2010-02-25 09:40:00,31.13,31.17,31.04,31.05,333500.0,21.5091,21.5367,21.4469,21.4538,333500.0
2010-02-25 09:45:00,31.05,31.1,30.99,31.05,405100.0,21.4538,21.4884,21.4123,21.4538,405100.0
2010-02-25 09:50:00,31.06,31.13,31.05,31.11,263100.0,21.4607,21.5091,21.4538,21.4953,263100.0
2010-02-25 09:55:00,31.12,31.21,31.1,31.12,336000.0,21.5022,21.5644,21.4884,21.5022,336000.0
2010-02-25 10:00:00,31.12,31.14,31.05,31.08,413700.0,21.5022,21.516,21.4538,21.4745,413700.0
2010-02-25 10:05:00,31.08,31.15,31.08,31.13,520300.0,21.4745,21.5229,21.4745,21.5091,520300.0
2010-02-25 10:10:00,31.13,31.19,31.11,31.18,177200.0,21.5091,21.5505,21.4953,21.5436,177200.0
2010-02-25 10:15:00,31.17,31.19,31.12,31.13,163500.0,21.5367,21.5505,21.5022,21.5091,163500.0
2010-02-25 10:20:00,31.13,31.16,31.05,31.05,206400.0,21.5091,21.5298,21.4538,21.4538,206400.0
2010-02-25 10:25:00,31.05,31.09,31.04,31.07,578700.0,21.4538,21.4814,21.4469,21.4676,578700.0
2010-02-25 10:30:00,31.08,31.14,31.05,31.13,132600.0,21.4745,21.516,21.4538,21.5091,132600.0
2010-02-25 10:35:00,31.12,31.15,31.1,31.11,189500.0,21.5022,21.5229,21.4884,21.4953,189500.0
2010-02-25 10:40:00,31.11,31.12,31.07,31.09,126900.0,21.4953,21.5022,21.4676,21.4814,126900.0
2010-02-25 10:45:00,31.09,31.12,31.07,31.08,107300.0,21.4814,21.5022,21.4676,21.4745,107300.0
2010-02-25 10:50:00,31.09,31.16,31.07,31.16,178300.0,21.4814,21.5298,21.4676,21.5298,178300.0
2010-02-25 10:55:00,31.15,31.16,31.07,31.07,131000.0,21.5229,21.5298,21.4676,21.4676,131000.0
2010-02-25 11:00:00,31.07,31.14,31.04,31.05,224700.0,21.4676,21.516,21.4469,21.4538,224700.0
2010-02-25 11:05:00,31.05,31.12,31.05,31.11,104100.0,21.4538,21.5022,21.4538,21.4953,104100.0
2010-02-25 11:10:00,31.11,31.13,31.08,31.08,79500.0,21.4953,21.5091,21.4745,21.4745,79500.0
2010-02-25 11:15:00,31.09,31.1,31.05,31.08,91800.0,21.4814,21.4884,21.4538,21.4745,91800.0
2010-02-25 11:20:00,31.07,31.09,31.05,31.08,126900.0,21.4676,21.4814,21.4538,21.4745,126900.0
2010-02-25 11:25:00,31.09,31.12,31.08,31.11,73600.0,21.4814,21.5022,21.4745,21.4953,73600.0
2010-02-25 11:30:00,31.11,31.12,31.05,31.06,144500.0,21.4953,21.5022,21.4538,21.4607,144500.0
2010-02-25 11:35:00,31.06,31.07,31.03,31.05,91000.0,21.4607,21.4676,21.44,21.4538,91000.0
2010-02-25 11:40:00,31.05,31.11,31.04,31.08,85800.0,21.4538,21.4953,21.4469,21.4745,85800.0
2010-02-25 11:45:00,31.08,31.09,31.05,31.06,100000.0,21.4745,21.4814,21.4538,21.4607,100000.0
2010-02-25 11:50:00,31.07,31.08,31.06,31.06,72900.0,21.4676,21.4745,21.4607,21.4607,72900.0
2010-02-25 11:55:00,31.05,31.08,31.05,31.07,90100.0,21.4538,21.4745,21.4538,21.4676,90100.0
2010-02-25 12:00:00,31.07,31.08,31.05,31.06,75300.0,21.4676,21.4745,21.4538,21.4607,75300.0
2010-02-25 12:05:00,31.05,31.13,31.05,31.11,123800.0,21.4538,21.5091,21.4538,21.4953,123800.0
2010-02-25 12:10:00,31.1,31.14,31.08,31.11,110000.0,21.4884,21.516,21.4745,21.4953,110000.0
2010-02-25 12:15:00,31.11,31.12,31.07,31.08,71200.0,21.4953,21.5022,21.4676,21.4745,71200.0
2010-02-25 12:20:00,31.08,31.09,31.06,31.08,102600.0,21.4745,21.4814,21.4607,21.4745,102600.0
2010-02-25 12:25:00,31.07,31.12,31.06,31.12,116500.0,21.4676,21.5022,21.4607,21.5022,116500.0
2010-02-25 12:30:00,31.12,31.15,31.11,31.15,73200.0,21.5022,21.5229,21.4953,21.5229,73200.0
2010-02-25 12:35:00,31.14,31.17,31.13,31.16,185000.0,21.516,21.5367,21.5091,21.5298,185000.0
2010-02-25 12:40:00,31.15,31.22,31.15,31.19,307100.0,21.5229,21.5713,21.5229,21.5505,307100.0
2010-02-25 12:45:00,31.2,31.2,31.17,31.19,89900.0,21.5574,21.5574,21.5367,21.5505,89900.0
2010-02-25 12:50:00,31.18,31.24,31.18,31.22,139400.0,21.5436,21.5851,21.5436,21.5713,139400.0
2010-02-25 12:55:00,31.21,31.23,31.17,31.19,120900.0,21.5644,21.5782,21.5367,21.5505,120900.0
2010-02-25 13:00:00,31.19,31.24,31.19,31.2,121500.0,21.5505,21.5851,21.5505,21.5574,121500.0
2010-02-25 13:05:00,31.21,31.22,31.19,31.21,83000.0,21.5644,21.5713,21.5505,21.5644,83000.0
2010-02-25 13:10:00,31.2,31.22,31.18,31.21,70900.0,21.5574,21.5713,21.5436,21.5644,70900.0
2010-02-25 13:15:00,31.22,31.23,31.19,31.22,77500.0,21.5713,21.5782,21.5505,21.5713,77500.0
2010-02-25 13:20:00,31.22,31.24,31.21,31.23,70100.0,21.5713,21.5851,21.5644,21.5782,70100.0
2010-02-25 13:25:00,31.23,31.23,31.18,31.19,72600.0,21.5782,21.5782,21.5436,21.5505,72600.0
2010-02-25 13:30:00,31.18,31.2,31.17,31.2,50100.0,21.5436,21.5574,21.5367,21.5574,50100.0
2010-02-25 13:35:00,31.19,31.21,31.17,31.2,90300.0,21.5505,21.5644,21.5367,21.5574,90300.0
2010-02-25 13:40:00,31.21,31.21,31.14,31.18,118600.0,21.5644,21.5644,21.516,21.5436,118600.0
2010-02-25 13:45:00,31.18,31.22,31.18,31.22,98500.0,21.5436,21.5713,21.5436,21.5713,98500.0
2010-02-25 13:50:00,31.22,31.26,31.21,31.26,192100.0,21.5713,21.5989,21.5644,21.5989,192100.0
2010-02-25 13:55:00,31.26,31.3,31.26,31.29,140900.0,21.5989,21.6265,21.5989,21.6196,140900.0
2010-02-25 14:00:00,31.3,31.37,31.3,31.33,287200.0,21.6265,21.6749,21.6265,21.6473,287200.0
2010-02-25 14:05:00,31.33,31.38,31.3,31.31,168600.0,21.6473,21.6818,21.6265,21.6335,168600.0
2010-02-25 14:10:00,31.3,31.36,31.3,31.33,99600.0,21.6265,21.668,21.6265,21.6473,99600.0
2010-02-25 14:15:00,31.33,31.34,31.29,31.31,164500.0,21.6473,21.6542,21.6196,21.6335,164500.0
2010-02-25 14:20:00,31.31,31.37,31.31,31.34,125000.0,21.6335,21.6749,21.6335,21.6542,125000.0
2010-02-25 14:25:00,31.33,31.39,31.33,31.34,166000.0,21.6473,21.6887,21.6473,21.6542,166000.0
2010-02-25 14:30:00,31.34,31.39,31.34,31.38,117800.0,21.6542,21.6887,21.6542,21.6818,117800.0
2010-02-25 14:35:00,31.38,31.42,31.34,31.34,125500.0,21.6818,21.7095,21.6542,21.6542,125500.0
2010-02-25 14:40:00,31.35,31.38,31.34,31.37,126700.0,21.6611,21.6818,21.6542,21.6749,126700.0
2010-02-25 14:45:00,31.37,31.39,31.33,31.34,86900.0,21.6749,21.6887,21.6473,21.6542,86900.0
2010-02-25 14:50:00,31.34,31.36,31.33,31.34,99400.0,21.6542,21.668,21.6473,21.6542,99400.0
2010-02-25 14:55:00,31.35,31.38,31.34,31.37,155000.0,21.6611,21.6818,21.6542,21.6749,155000.0
2010-02-25 15:00:00,31.36,31.37,31.33,31.35,140400.0,21.668,21.6749,21.6473,21.6611,140400.0
2010-02-25 15:05:00,31.35,31.45,31.34,31.43,410900.0,21.6611,21.7302,21.6542,21.7164,410900.0
2010-02-25 15:10:00,31.44,31.44,31.39,31.4,179500.0,21.7233,21.7233,21.6887,21.6956,179500.0
2010-02-25 15:15:00,31.4,31.41,31.36,31.36,123100.0,21.6956,21.7025,21.668,21.668,123100.0
2010-02-25 15:20:00,31.37,31.38,31.33,31.33,160000.0,21.6749,21.6818,21.6473,21.6473,160000.0
2010-02-25 15:25:00,31.35,31.38,31.34,31.38,192500.0,21.6611,21.6818,21.6542,21.6818,192500.0
2010-02-25 15:30:00,31.38,31.4,31.36,31.38,263400.0,21.6818,21.6956,21.668,21.6818,263400.0
2010-02-25 15:35:00,31.38,31.4,31.32,31.34,250500.0,21.6818,21.6956,21.6404,21.6542,250500.0
2010-02-25 15:40:00,31.33,31.39,31.33,31.35,449700.0,21.6473,21.6887,21.6473,21.6611,449700.0
2010-02-25 15:45:00,31.34,31.37,31.31,31.31,339500.0,21.6542,21.6749,21.6335,21.6335,339500.0
2010-02-25 15:50:00,31.31,31.35,31.3,31.33,375100.0,21.6335,21.6611,21.6265,21.6473,375100.0
2010-02-25 15:55:00,31.34,31.37,31.32,31.36,610600.0,21.6542,21.6749,21.6404,21.668,610600.0
2010-02-26 09:30:00,31.36,31.36,31.19,31.23,282800.0,21.668,21.668,21.5505,21.5782,282800.0
2010-02-26 09:35:00,31.23,31.3,31.08,31.09,368000.0,21.5782,21.6265,21.4745,21.4814,368000.0
2010-02-26 09:40:00,31.09,31.19,31.02,31.15,529800.0,21.4814,21.5505,21.4331,21.5229,529800.0
2010-02-26 09:45:00,31.15,31.17,31.12,31.16,130600.0,21.5229,21.5367,21.5022,21.5298,130600.0
2010-02-26 09:50:00,31.15,31.16,31.07,31.08,215800.0,21.5229,21.5298,21.4676,21.4745,215800.0
2010-02-26 09:55:00,31.08,31.18,31.08,31.13,221700.0,21.4745,21.5436,21.4745,21.5091,221700.0
2010-02-26 10:00:00,31.14,31.17,31.0,31.0,493400.0,21.516,21.5367,21.4193,21.4193,493400.0
2010-02-26 10:05:00,31.0,31.04,30.95,31.02,450600.0,21.4193,21.4469,21.3847,21.4331,450600.0
2010-02-26 10:10:00,31.03,31.12,31.0,31.08,162500.0,21.44,21.5022,21.4193,21.4745,162500.0
2010-02-26 10:15:00,31.08,31.16,31.08,31.14,132700.0,21.4745,21.5298,21.4745,21.516,132700.0
2010-02-26 10:20:00,31.14,31.16,31.1,31.11,133900.0,21.516,21.5298,21.4884,21.4953,133900.0
2010-02-26 10:25:00,31.11,31.12,31.06,31.1,168400.0,21.4953,21.5022,21.4607,21.4884,168400.0
2010-02-26 10:30:00,31.1,31.21,31.1,31.13,237600.0,21.4884,21.5644,21.4884,21.5091,237600.0
2010-02-26 10:35:00,31.13,31.29,31.13,31.23,359500.0,21.5091,21.6196,21.5091,21.5782,359500.0
2010-02-26 10:40:00,31.23,31.24,31.19,31.22,103400.0,21.5782,21.5851,21.5505,21.5713,103400.0
2010-02-26 10:45:00,31.22,31.26,31.16,31.18,117000.0,21.5713,21.5989,21.5298,21.5436,117000.0
2010-02-26 10:50:00,31.18,31.23,31.17,31.22,124100.0,21.5436,21.5782,21.5367,21.5713,124100.0
2010-02-26 10:55:00,31.22,31.22,31.17,31.19,155400.0,21.5713,21.5713,21.5367,21.5505,155400.0
2010-02-26 11:00:00,31.19,31.24,31.18,31.24,193300.0,21.5505,21.5851,21.5436,21.5851,193300.0
2010-02-26 11:05:00,31.23,31.25,31.23,31.24,101600.0,21.5782,21.592,21.5782,21.5851,101600.0
2010-02-26 11:10:00,31.24,31.29,31.23,31.26,204800.0,21.5851,21.6196,21.5782,21.5989,204800.0
2010-02-26 11:15:00,31.26,31.28,31.22,31.22,232300.0,21.5989,21.6127,21.5713,21.5713,232300.0
2010-02-26 11:20:00,31.22,31.25,31.19,31.24,160800.0,21.5713,21.592,21.5505,21.5851,160800.0
2010-02-26 11:25:00,31.24,31.27,31.2,31.2,111700.0,21.5851,21.6058,21.5574,21.5574,111700.0
2010-02-26 11:30:00,31.2,31.25,31.19,31.25,171000.0,21.5574,21.592,21.5505,21.592,171000.0
2010-02-26 11:35:00,31.26,31.29,31.25,31.27,144500.0,21.5989,21.6196,21.592,21.6058,144500.0
2010-02-26 11:40:00,31.27,31.31,31.27,31.28,109500.0,21.6058,21.6335,21.6058,21.6127,109500.0
2010-02-26 11:45:00,31.28,31.31,31.26,31.27,146500.0,21.6127,21.6335,21.5989,21.6058,146500.0
2010-02-26 11:50:00,31.27,31.3,31.26,31.28,121600.0,21.6058,21.6265,21.5989,21.6127,121600.0
2010-02-26 11:55:00,31.28,31.32,31.28,31.3,155400.0,21.6127,21.6404,21.6127,21.6265,155400.0
2010-02-26 12:00:00,31.3,31.31,31.23,31.26,142000.0,21.6265,21.6335,21.5782,21.5989,142000.0
2010-02-26 12:05:00,31.27,31.29,31.25,31.25,114100.0,21.6058,21.6196,21.592,21.592,114100.0
2010-02-26 12:10:00,31.24,31.26,31.2,31.26,171500.0,21.5851,21.5989,21.5574,21.5989,171500.0
2010-02-26 12:15:00,31.26,31.28,31.23,31.28,115400.0,21.5989,21.6127,21.5782,21.6127,115400.0
2010-02-26 12:20:00,31.28,31.3,31.26,31.28,125000.0,21.6127,21.6265,21.5989,21.6127,125000.0
2010-02-26 12:25:00,31.28,31.33,31.27,31.33,174400.0,21.6127,21.6473,21.6058,21.6473,174400.0
2010-02-26 12:30:00,31.33,31.33,31.29,31.31,86600.0,21.6473,21.6473,21.6196,21.6335,86600.0
2010-02-26 12:35:00,31.3,31.33,31.26,31.29,166000.0,21.6265,21.6473,21.5989,21.6196,166000.0
2010-02-26 12:40:00,31.29,31.32,31.27,31.3,107700.0,21.6196,21.6404,21.6058,21.6265,107700.0
2010-02-26 12:45:00,31.3,31.32,31.26,31.27,88000.0,21.6265,21.6404,21.5989,21.6058,88000.0
2010-02-26 12:50:00,31.27,31.27,31.17,31.21,109600.0,21.6058,21.6058,21.5367,21.5644,109600.0
2010-02-26 12:55:00,31.22,31.24,31.2,31.21,76200.0,21.5713,21.5851,21.5574,21.5644,76200.0
2010-02-26 13:00:00,31.22,31.25,31.19,31.2,86500.0,21.5713,21.592,21.5505,21.5574,86500.0
2010-02-26 13:05:00,31.21,31.21,31.16,31.16,45300.0,21.5644,21.5644,21.5298,21.5298,45300.0
2010-02-26 13:10:00,31.17,31.17,31.14,31.16,89100.0,21.5367,21.5367,21.516,21.5298,89100.0
2010-02-26 13:15:00,31.17,31.18,31.16,31.16,44900.0,21.5367,21.5436,21.5298,21.5298,44900.0
2010-02-26 13:20:00,31.16,31.19,31.15,31.19,66400.0,21.5298,21.5505,21.5229,21.5505,66400.0
2010-02-26 13:25:00,31.19,31.22,31.17,31.21,117100.0,21.5505,21.5713,21.5367,21.5644,117100.0
2010-02-26 13:30:00,31.2,31.21,31.16,31.2,84400.0,21.5574,21.5644,21.5298,21.5574,84400.0
2010-02-26 13:35:00,31.2,31.22,31.16,31.2,94100.0,21.5574,21.5713,21.5298,21.5574,94100.0
2010-02-26 13:40:00,31.21,31.24,31.2,31.23,55000.0,21.5644,21.5851,21.5574,21.5782,55000.0
2010-02-26 13:45:00,31.22,31.24,31.19,31.21,97000.0,21.5713,21.5851,21.5505,21.5644,97000.0
2010-02-26 13:50:00,31.21,31.26,31.21,31.23,109800.0,21.5644,21.5989,21.5644,21.5782,109800.0
2010-02-26 13:55:00,31.23,31.25,31.22,31.24,99400.0,21.5782,21.592,21.5713,21.5851,99400.0
2010-02-26 14:00:00,31.24,31.24,31.18,31.18,116300.0,21.5851,21.5851,21.5436,21.5436,116300.0
2010-02-26 14:05:00,31.18,31.21,31.17,31.2,135500.0,21.5436,21.5644,21.5367,21.5574,135500.0
2010-02-26 14:10:00,31.19,31.22,31.19,31.2,78800.0,21.5505,21.5713,21.5505,21.5574,78800.0
2010-02-26 14:15:00,31.19,31.24,31.19,31.19,77800.0,21.5505,21.5851,21.5505,21.5505,77800.0
2010-02-26 14:20:00,31.2,31.2,31.18,31.2,59500.0,21.5574,21.5574,21.5436,21.5574,59500.0
2010-02-26 14:25:00,31.2,31.22,31.19,31.19,84000.0,21.5574,21.5713,21.5505,21.5505,84000.0
2010-02-26 14:30:00,31.2,31.24,31.19,31.23,123900.0,21.5574,21.5851,21.5505,21.5782,123900.0
2010-02-26 14:35:00,31.24,31.24,31.19,31.21,79900.0,21.5851,21.5851,21.5505,21.5644,79900.0
2010-02-26 14:40:00,31.22,31.22,31.2,31.2,32000.0,21.5713,21.5713,21.5574,21.5574,32000.0
2010-02-26 14:45:00,31.2,31.21,31.19,31.2,112700.0,21.5574,21.5644,21.5505,21.5574,112700.0
2010-02-26 14:50:00,31.19,31.2,31.17,31.19,69800.0,21.5505,21.5574,21.5367,21.5505,69800.0
2010-02-26 14:55:00,31.19,31.21,31.17,31.19,234900.0,21.5505,21.5644,21.5367,21.5505,234900.0
2010-02-26 15:00:00,31.19,31.19,31.16,31.16,104200.0,21.5505,21.5505,21.5298,21.5298,104200.0
2010-02-26 15:05:00,31.17,31.18,31.15,31.16,110800.0,21.5367,21.5436,21.5229,21.5298,110800.0
2010-02-26 15:10:00,31.15,31.2,31.15,31.18,129700.0,21.5229,21.5574,21.5229,21.5436,129700.0
2010-02-26 15:15:00,31.18,31.21,31.18,31.19,94600.0,21.5436,21.5644,21.5436,21.5505,94600.0
2010-02-26 15:20:00,31.19,31.21,31.18,31.2,92100.0,21.5505,21.5644,21.5436,21.5574,92100.0
2010-02-26 15:25:00,31.2,31.22,31.17,31.17,119000.0,21.5574,21.5713,21.5367,21.5367,119000.0
2010-02-26 15:30:00,31.18,31.19,31.15,31.19,153200.0,21.5436,21.5505,21.5229,21.5505,153200.0
2010-02-26 15:35:00,31.19,31.23,31.19,31.22,214100.0,21.5505,21.5782,21.5505,21.5713,214100.0
2010-02-26 15:40:00,31.23,31.23,31.2,31.21,232300.0,21.5782,21.5782,21.5574,21.5644,232300.0
2010-02-26 15:45:00,31.21,31.22,31.18,31.19,215200.0,21.5644,21.5713,21.5436,21.5505,215200.0
2010-02-26 15:50:00,31.19,31.24,31.19,31.24,214900.0,21.5505,21.5851,21.5505,21.5851,214900.0
2010-02-26 15:55:00,31.23,31.24,31.18,31.18,828200.0,21.5782,21.5851,21.5436,21.5436,828200.0
2010-03-01 09:30:00,31.24,31.33,31.12,31.12,291500.0,21.5851,21.6473,21.5022,21.5022,291500.0
2010-03-01 09:35:00,31.13,31.2,31.1,31.17,305200.0,21.5091,21.5574,21.4884,21.5367,305200.0
2010-03-01 09:40:00,31.17,31.26,31.15,31.25,263400.0,21.5367,21.5989,21.5229,21.592,263400.0
2010-03-01 09:45:00,31.25,31.26,31.15,31.17,162200.0,21.592,21.5989,21.5229,21.5367,162200.0
2010-03-01 09:50:00,31.18,31.19,31.12,31.13,402200.0,21.5436,21.5505,21.5022,21.5091,402200.0
2010-03-01 09:55:00,31.13,31.16,31.11,31.12,203700.0,21.5091,21.5298,21.4953,21.5022,203700.0
2010-03-01 10:00:00,31.13,31.24,31.09,31.2,277700.0,21.5091,21.5851,21.4814,21.5574,277700.0
2010-03-01 10:05:00,31.2,31.28,31.19,31.24,170600.0,21.5574,21.6127,21.5505,21.5851,170600.0
2010-03-01 10:10:00,31.24,31.33,31.23,31.28,157400.0,21.5851,21.6473,21.5782,21.6127,157400.0
2010-03-01 10:15:00,31.28,31.31,31.25,31.26,67100.0,21.6127,21.6335,21.592,21.5989,67100.0
2010-03-01 10:20:00,31.26,31.27,31.21,31.23,82900.0,21.5989,21.6058,21.5644,21.5782,82900.0
2010-03-01 10:25:00,31.23,31.24,31.2,31.22,346000.0,21.5782,21.5851,21.5574,21.5713,346000.0
2010-03-01 10:30:00,31.23,31.25,31.2,31.22,164300.0,21.5782,21.592,21.5574,21.5713,164300.0
2010-03-01 10:35:00,31.22,31.24,31.18,31.19,195000.0,21.5713,21.5851,21.5436,21.5505,195000.0
2010-03-01 10:40:00,31.2,31.22,31.19,31.22,158000.0,21.5574,21.5713,21.5505,21.5713,158000.0
2010-03-01 10:45:00,31.21,31.22,31.18,31.2,128300.0,21.5644,21.5713,21.5436,21.5574,128300.0
2010-03-01 10:50:00,31.21,31.24,31.2,31.21,108100.0,21.5644,21.5851,21.5574,21.5644,108100.0
2010-03-01 10:55:00,31.22,31.24,31.2,31.22,98600.0,21.5713,21.5851,21.5574,21.5713,98600.0
2010-03-01 11:00:00,31.22,31.24,31.21,31.23,88700.0,21.5713,21.5851,21.5644,21.5782,88700.0
2010-03-01 11:05:00,31.23,31.27,31.21,31.26,150700.0,21.5782,21.6058,21.5644,21.5989,150700.0
2010-03-01 11:10:00,31.27,31.28,31.24,31.24,77400.0,21.6058,21.6127,21.5851,21.5851,77400.0
2010-03-01 11:15:00,31.25,31.27,31.24,31.25,199800.0,21.592,21.6058,21.5851,21.592,199800.0
2010-03-01 11:20:00,31.25,31.28,31.25,31.27,77400.0,21.592,21.6127,21.592,21.6058,77400.0
2010-03-01 11:25:00,31.28,31.31,31.27,31.31,96400.0,21.6127,21.6335,21.6058,21.6335,96400.0
2010-03-01 11:30:00,31.32,31.32,31.27,31.29,114100.0,21.6404,21.6404,21.6058,21.6196,114100.0
2010-03-01 11:35:00,31.29,31.29,31.25,31.26,73900.0,21.6196,21.6196,21.592,21.5989,73900.0
2010-03-01 11:40:00,31.26,31.27,31.22,31.23,86400.0,21.5989,21.6058,21.5713,21.5782,86400.0
2010-03-01 11:45:00,31.23,31.24,31.21,31.22,89800.0,21.5782,21.5851,21.5644,21.5713,89800.0
2010-03-01 11:50:00,31.22,31.25,31.22,31.25,48100.0,21.5713,21.592,21.5713,21.592,48100.0
2010-03-01 11:55:00,31.25,31.25,31.22,31.24,62200.0,21.592,21.592,21.5713,21.5851,62200.0
2010-03-01 12:00:00,31.25,31.28,31.24,31.27,103900.0,21.592,21.6127,21.5851,21.6058,103900.0
2010-03-01 12:05:00,31.26,31.31,31.26,31.3,84700.0,21.5989,21.6335,21.5989,21.6265,84700.0
2010-03-01 12:10:00,31.31,31.31,31.29,31.3,74800.0,21.6335,21.6335,21.6196,21.6265,74800.0
2010-03-01 12:15:00,31.3,31.31,31.29,31.31,55300.0,21.6265,21.6335,21.6196,21.6335,55300.0
2010-03-01 12:20:00,31.31,31.31,31.28,31.31,53100.0,21.6335,21.6335,21.6127,21.6335,53100.0
2010-03-01 12:25:00,31.31,31.34,31.3,31.32,77500.0,21.6335,21.6542,21.6265,21.6404,77500.0
2010-03-01 12:30:00,31.31,31.34,31.31,31.33,296900.0,21.6335,21.6542,21.6335,21.6473,296900.0
2010-03-01 12:35:00,31.33,31.35,31.33,31.35,63100.0,21.6473,21.6611,21.6473,21.6611,63100.0
2010-03-01 12:40:00,31.34,31.37,31.34,31.36,85700.0,21.6542,21.6749,21.6542,21.668,85700.0
2010-03-01 12:45:00,31.37,31.38,31.35,31.37,157300.0,21.6749,21.6818,21.6611,21.6749,157300.0
2010-03-01 12:50:00,31.37,31.38,31.37,31.38,75900.0,21.6749,21.6818,21.6749,21.6818,75900.0
2010-03-01 12:55:00,31.38,31.38,31.32,31.33,307500.0,21.6818,21.6818,21.6404,21.6473,307500.0
2010-03-01 13:00:00,31.33,31.37,31.33,31.35,105300.0,21.6473,21.6749,21.6473,21.6611,105300.0
2010-03-01 13:05:00,31.35,31.39,31.35,31.38,228800.0,21.6611,21.6887,21.6611,21.6818,228800.0
2010-03-01 13:10:00,31.39,31.44,31.39,31.44,176700.0,21.6887,21.7233,21.6887,21.7233,176700.0
2010-03-01 13:15:00,31.43,31.45,31.42,31.45,335400.0,21.7164,21.7302,21.7095,21.7302,335400.0
2010-03-01 13:20:00,31.44,31.45,31.43,31.44,203900.0,21.7233,21.7302,21.7164,21.7233,203900.0
2010-03-01 13:25:00,31.44,31.45,31.39,31.44,255800.0,21.7233,21.7302,21.6887,21.7233,255800.0
2010-03-01 13:30:00,31.45,31.5,31.44,31.49,392300.0,21.7302,21.7647,21.7233,21.7578,392300.0
2010-03-01 13:35:00,31.49,31.5,31.48,31.48,397100.0,21.7578,21.7647,21.7509,21.7509,397100.0
2010-03-01 13:40:00,31.49,31.54,31.48,31.5,306500.0,21.7578,21.7924,21.7509,21.7647,306500.0
2010-03-01 13:45:00,31.5,31.52,31.47,31.51,188200.0,21.7647,21.7785,21.744,21.7716,188200.0
2010-03-01 13:50:00,31.51,31.55,31.5,31.52,162400.0,21.7716,21.7993,21.7647,21.7785,162400.0
2010-03-01 13:55:00,31.52,31.53,31.49,31.49,193200.0,21.7785,21.7855,21.7578,21.7578,193200.0
2010-03-01 14:00:00,31.49,31.52,31.47,31.52,168400.0,21.7578,21.7785,21.744,21.7785,168400.0
2010-03-01 14:05:00,31.52,31.52,31.48,31.49,88300.0,21.7785,21.7785,21.7509,21.7578,88300.0
2010-03-01 14:10:00,31.48,31.5,31.45,31.5,151000.0,21.7509,21.7647,21.7302,21.7647,151000.0
2010-03-01 14:15:00,31.5,31.5,31.47,31.48,110900.0,21.7647,21.7647,21.744,21.7509,110900.0
2010-03-01 14:20:00,31.49,31.49,31.45,31.45,61400.0,21.7578,21.7578,21.7302,21.7302,61400.0
2010-03-01 14:25:00,31.45,31.49,31.45,31.47,162000.0,21.7302,21.7578,21.7302,21.744,162000.0
2010-03-01 14:30:00,31.46,31.47,31.45,31.47,208500.0,21.7371,21.744,21.7302,21.744,208500.0
2010-03-01 14:35:00,31.47,31.48,31.45,31.45,87400.0,21.744,21.7509,21.7302,21.7302,87400.0
2010-03-01 14:40:00,31.46,31.47,31.45,31.46,100400.0,21.7371,21.744,21.7302,21.7371,100400.0
2010-03-01 14:45:00,31.45,31.46,31.43,31.43,284800.0,21.7302,21.7371,21.7164,21.7164,284800.0
2010-03-01 14:50:00,31.44,31.44,31.41,31.43,129600.0,21.7233,21.7233,21.7025,21.7164,129600.0
2010-03-01 14:55:00,31.43,31.44,31.39,31.42,164700.0,21.7164,21.7233,21.6887,21.7095,164700.0
2010-03-01 15:00:00,31.42,31.45,31.41,31.43,174600.0,21.7095,21.7302,21.7025,21.7164,174600.0
2010-03-01 15:05:00,31.43,31.43,31.41,31.41,269500.0,21.7164,21.7164,21.7025,21.7025,269500.0
2010-03-01 15:10:00,31.41,31.43,31.38,31.4,262000.0,21.7025,21.7164,21.6818,21.6956,262000.0
2010-03-01 15:15:00,31.4,31.42,31.39,31.4,123100.0,21.6956,21.7095,21.6887,21.6956,123100.0
2010-03-01 15:20:00,31.4,31.41,31.38,31.4,176600.0,21.6956,21.7025,21.6818,21.6956,176600.0
2010-03-01 15:25:00,31.4,31.45,31.39,31.44,213800.0,21.6956,21.7302,21.6887,21.7233,213800.0
2010-03-01 15:30:00,31.45,31.45,31.42,31.45,171700.0,21.7302,21.7302,21.7095,21.7302,171700.0
2010-03-01 15:35:00,31.45,31.45,31.43,31.44,115500.0,21.7302,21.7302,21.7164,21.7233,115500.0
2010-03-01 15:40:00,31.45,31.45,31.41,31.45,196600.0,21.7302,21.7302,21.7025,21.7302,196600.0
2010-03-01 15:45:00,31.44,31.45,31.41,31.41,104200.0,21.7233,21.7302,21.7025,21.7025,104200.0
2010-03-01 15:50:00,31.41,31.43,31.4,31.42,210600.0,21.7025,21.7164,21.6956,21.7095,210600.0
2010-03-01 15:55:00,31.43,31.44,31.41,31.44,448300.0,21.7164,21.7233,21.7025,21.7233,448300.0
2010-03-02 09:30:00,31.52,31.54,31.39,31.49,315000.0,21.7785,21.7924,21.6887,21.7578,315000.0
2010-03-02 09:35:00,31.49,31.51,31.31,31.36,199800.0,21.7578,21.7716,21.6335,21.668,199800.0
2010-03-02 09:40:00,31.36,31.44,31.35,31.42,241100.0,21.668,21.7233,21.6611,21.7095,241100.0
2010-03-02 09:45:00,31.41,31.43,31.34,31.35,159700.0,21.7025,21.7164,21.6542,21.6611,159700.0
2010-03-02 09:50:00,31.35,31.39,31.34,31.38,176100.0,21.6611,21.6887,21.6542,21.6818,176100.0
2010-03-02 09:55:00,31.39,31.4,31.34,31.36,128900.0,21.6887,21.6956,21.6542,21.668,128900.0
2010-03-02 10:00:00,31.35,31.43,31.35,31.38,184700.0,21.6611,21.7164,21.6611,21.6818,184700.0
2010-03-02 10:05:00,31.39,31.39,31.34,31.38,496100.0,21.6887,21.6887,21.6542,21.6818,496100.0
2010-03-02 10:10:00,31.38,31.39,31.35,31.36,293100.0,21.6818,21.6887,21.6611,21.668,293100.0
2010-03-02 10:15:00,31.36,31.41,31.35,31.37,375800.0,21.668,21.7025,21.6611,21.6749,375800.0
2010-03-02 10:20:00,31.37,31.43,31.37,31.42,202500.0,21.6749,21.7164,21.6749,21.7095,202500.0
2010-03-02 10:25:00,31.42,31.44,31.41,31.42,145200.0,21.7095,21.7233,21.7025,21.7095,145200.0
2010-03-02 10:30:00,31.42,31.46,31.4,31.45,201100.0,21.7095,21.7371,21.6956,21.7302,201100.0
2010-03-02 10:35:00,31.44,31.49,31.44,31.48,134800.0,21.7233,21.7578,21.7233,21.7509,134800.0
2010-03-02 10:40:00,31.49,31.56,31.48,31.55,307600.0,21.7578,21.8062,21.7509,21.7993,307600.0
2010-03-02 10:45:00,31.55,31.58,31.49,31.51,265700.0,21.7993,21.82,21.7578,21.7716,265700.0
2010-03-02 10:50:00,31.51,31.53,31.48,31.49,233600.0,21.7716,21.7855,21.7509,21.7578,233600.0
2010-03-02 10:55:00,31.49,31.56,31.49,31.55,202200.0,21.7578,21.8062,21.7578,21.7993,202200.0
2010-03-02 11:00:00,31.55,31.56,31.51,31.52,108800.0,21.7993,21.8062,21.7716,21.7785,108800.0
2010-03-02 11:05:00,31.52,31.55,31.51,31.52,104100.0,21.7785,21.7993,21.7716,21.7785,104100.0
2010-03-02 11:10:00,31.51,31.54,31.5,31.51,90700.0,21.7716,21.7924,21.7647,21.7716,90700.0
2010-03-02 11:15:00,31.51,31.53,31.51,31.53,69800.0,21.7716,21.7855,21.7716,21.7855,69800.0
2010-03-02 11:20:00,31.53,31.53,31.45,31.45,184600.0,21.7855,21.7855,21.7302,21.7302,184600.0
2010-03-02 11:25:00,31.45,31.49,31.45,31.47,89200.0,21.7302,21.7578,21.7302,21.744,89200.0
2010-03-02 11:30:00,31.46,31.47,31.43,31.43,59200.0,21.7371,21.744,21.7164,21.7164,59200.0
2010-03-02 11:35:00,31.44,31.45,31.39,31.39,90600.0,21.7233,21.7302,21.6887,21.6887,90600.0
2010-03-02 11:40:00,31.4,31.41,31.39,31.41,65200.0,21.6956,21.7025,21.6887,21.7025,65200.0
2010-03-02 11:45:00,31.41,31.41,31.35,31.35,105600.0,21.7025,21.7025,21.6611,21.6611,105600.0
2010-03-02 11:50:00,31.35,31.37,31.35,31.36,64000.0,21.6611,21.6749,21.6611,21.668,64000.0
2010-03-02 11:55:00,31.37,31.38,31.35,31.35,205200.0,21.6749,21.6818,21.6611,21.6611,205200.0
2010-03-02 12:00:00,31.35,31.38,31.35,31.35,182100.0,21.6611,21.6818,21.6611,21.6611,182100.0
2010-03-02 12:05:00,31.36,31.39,31.35,31.36,90800.0,21.668,21.6887,21.6611,21.668,90800.0
2010-03-02 12:10:00,31.35,31.37,31.35,31.36,118500.0,21.6611,21.6749,21.6611,21.668,118500.0
2010-03-02 12:15:00,31.35,31.38,31.35,31.38,81200.0,21.6611,21.6818,21.6611,21.6818,81200.0
2010-03-02 12:20:00,31.37,31.39,31.37,31.39,46500.0,21.6749,21.6887,21.6749,21.6887,46500.0
2010-03-02 12:25:00,31.39,31.39,31.38,31.38,29500.0,21.6887,21.6887,21.6818,21.6818,29500.0
2010-03-02 12:30:00,31.39,31.39,31.35,31.35,84900.0,21.6887,21.6887,21.6611,21.6611,84900.0
2010-03-02 12:35:00,31.35,31.37,31.35,31.36,174900.0,21.6611,21.6749,21.6611,21.668,174900.0
2010-03-02 12:40:00,31.36,31.36,31.34,31.36,127800.0,21.668,21.668,21.6542,21.668,127800.0
2010-03-02 12:45:00,31.36,31.38,31.35,31.38,91500.0,21.668,21.6818,21.6611,21.6818,91500.0
2010-03-02 12:50:00,31.37,31.38,31.35,31.35,75300.0,21.6749,21.6818,21.6611,21.6611,75300.0
2010-03-02 12:55:00,31.36,31.38,31.35,31.37,73400.0,21.668,21.6818,21.6611,21.6749,73400.0
2010-03-02 13:00:00,31.37,31.38,31.35,31.35,68400.0,21.6749,21.6818,21.6611,21.6611,68400.0
2010-03-02 13:05:00,31.35,31.36,31.33,31.35,155800.0,21.6611,21.668,21.6473,21.6611,155800.0
2010-03-02 13:10:00,31.35,31.36,31.34,31.36,160500.0,21.6611,21.668,21.6542,21.668,160500.0
2010-03-02 13:15:00,31.36,31.38,31.35,31.35,109400.0,21.668,21.6818,21.6611,21.6611,109400.0
2010-03-02 13:20:00,31.35,31.36,31.34,31.35,150400.0,21.6611,21.668,21.6542,21.6611,150400.0
2010-03-02 13:25:00,31.35,31.36,31.35,31.35,46700.0,21.6611,21.668,21.6611,21.6611,46700.0
2010-03-02 13:30:00,31.35,31.36,31.35,31.35,127400.0,21.6611,21.668,21.6611,21.6611,127400.0
2010-03-02 13:35:00,31.36,31.36,31.35,31.35,61600.0,21.668,21.668,21.6611,21.6611,61600.0
2010-03-02 13:40:00,31.35,31.36,31.35,31.35,35400.0,21.6611,21.668,21.6611,21.6611,35400.0
2010-03-02 13:45:00,31.35,31.38,31.34,31.36,275900.0,21.6611,21.6818,21.6542,21.668,275900.0
2010-03-02 13:50:00,31.36,31.41,31.35,31.4,266400.0,21.668,21.7025,21.6611,21.6956,266400.0
2010-03-02 13:55:00,31.41,31.43,31.39,31.43,174300.0,21.7025,21.7164,21.6887,21.7164,174300.0
2010-03-02 14:00:00,31.42,31.45,31.4,31.4,158500.0,21.7095,21.7302,21.6956,21.6956,158500.0
2010-03-02 14:05:00,31.41,31.42,31.38,31.41,117400.0,21.7025,21.7095,21.6818,21.7025,117400.0
2010-03-02 14:10:00,31.4,31.41,31.38,31.39,73700.0,21.6956,21.7025,21.6818,21.6887,73700.0
2010-03-02 14:15:00,31.38,31.4,31.37,31.4,120600.0,21.6818,21.6956,21.6749,21.6956,120600.0
2010-03-02 14:20:00,31.4,31.41,31.39,31.4,45200.0,21.6956,21.7025,21.6887,21.6956,45200.0
2010-03-02 14:25:00,31.41,31.41,31.35,31.35,107400.0,21.7025,21.7025,21.6611,21.6611,107400.0
2010-03-02 14:30:00,31.35,31.37,31.35,31.36,70500.0,21.6611,21.6749,21.6611,21.668,70500.0
2010-03-02 14:35:00,31.36,31.38,31.35,31.37,144500.0,21.668,21.6818,21.6611,21.6749,144500.0
2010-03-02 14:40:00,31.37,31.38,31.35,31.36,76200.0,21.6749,21.6818,21.6611,21.668,76200.0
2010-03-02 14:45:00,31.36,31.37,31.36,31.37,16300.0,21.668,21.6749,21.668,21.6749,16300.0
2010-03-02 14:50:00,31.37,31.37,31.35,31.36,72900.0,21.6749,21.6749,21.6611,21.668,72900.0
2010-03-02 14:55:00,31.35,31.37,31.35,31.36,98400.0,21.6611,21.6749,21.6611,21.668,98400.0
2010-03-02 15:00:00,31.36,31.37,31.35,31.36,116300.0,21.668,21.6749,21.6611,21.668,116300.0
2010-03-02 15:05:00,31.36,31.37,31.35,31.36,143100.0,21.668,21.6749,21.6611,21.668,143100.0
2010-03-02 15:10:00,31.35,31.36,31.35,31.36,90300.0,21.6611,21.668,21.6611,21.668,90300.0
2010-03-02 15:15:00,31.35,31.36,31.35,31.35,134900.0,21.6611,21.668,21.6611,21.6611,134900.0
2010-03-02 15:20:00,31.35,31.36,31.35,31.35,386200.0,21.6611,21.668,21.6611,21.6611,386200.0
2010-03-02 15:25:00,31.35,31.36,31.35,31.35,238200.0,21.6611,21.668,21.6611,21.6611,238200.0
2010-03-02 15:30:00,31.35,31.36,31.32,31.35,380300.0,21.6611,21.668,21.6404,21.6611,380300.0
2010-03-02 15:35:00,31.35,31.35,31.31,31.33,200900.0,21.6611,21.6611,21.6335,21.6473,200900.0
2010-03-02 15:40:00,31.33,31.34,31.27,31.28,394600.0,21.6473,21.6542,21.6058,21.6127,394600.0
2010-03-02 15:45:00,31.27,31.32,31.27,31.32,448600.0,21.6058,21.6404,21.6058,21.6404,448600.0
2010-03-02 15:50:00,31.31,31.34,31.31,31.33,397400.0,21.6335,21.6542,21.6335,21.6473,397400.0
2010-03-02 15:55:00,31.33,31.35,31.33,31.34,652700.0,21.6473,21.6611,21.6473,21.6542,652700.0
2010-03-03 09:30:00,31.43,31.5,31.35,31.47,183700.0,21.7164,21.7647,21.6611,21.744,183700.0
2010-03-03 09:35:00,31.46,31.5,31.41,31.45,263300.0,21.7371,21.7647,21.7025,21.7302,263300.0
2010-03-03 09:40:00,31.45,31.5,31.38,31.49,180500.0,21.7302,21.7647,21.6818,21.7578,180500.0
2010-03-03 09:45:00,31.48,31.55,31.46,31.52,198900.0,21.7509,21.7993,21.7371,21.7785,198900.0
2010-03-03 09:50:00,31.52,31.59,31.52,31.59,195500.0,21.7785,21.8269,21.7785,21.8269,195500.0
2010-03-03 09:55:00,31.59,31.6,31.55,31.58,187100.0,21.8269,21.8338,21.7993,21.82,187100.0
2010-03-03 10:00:00,31.59,31.66,31.58,31.59,355000.0,21.8269,21.8753,21.82,21.8269,355000.0
2010-03-03 10:05:00,31.58,31.6,31.55,31.58,131300.0,21.82,21.8338,21.7993,21.82,131300.0
2010-03-03 10:10:00,31.59,31.66,31.57,31.64,169800.0,21.8269,21.8753,21.8131,21.8615,169800.0
2010-03-03 10:15:00,31.65,31.7,31.64,31.68,159300.0,21.8684,21.9029,21.8615,21.8891,159300.0
2010-03-03 10:20:00,31.68,31.69,31.64,31.64,149800.0,21.8891,21.896,21.8615,21.8615,149800.0
2010-03-03 10:25:00,31.63,31.69,31.62,31.68,181600.0,21.8546,21.896,21.8476,21.8891,181600.0
2010-03-03 10:30:00,31.68,31.7,31.65,31.69,178700.0,21.8891,21.9029,21.8684,21.896,178700.0
2010-03-03 10:35:00,31.7,31.73,31.67,31.69,356400.0,21.9029,21.9236,21.8822,21.896,356400.0
2010-03-03 10:40:00,31.68,31.7,31.66,31.69,176200.0,21.8891,21.9029,21.8753,21.896,176200.0
2010-03-03 10:45:00,31.69,31.7,31.66,31.7,105000.0,21.896,21.9029,21.8753,21.9029,105000.0
2010-03-03 10:50:00,31.69,31.75,31.69,31.74,188900.0,21.896,21.9375,21.896,21.9306,188900.0
2010-03-03 10:55:00,31.74,31.79,31.73,31.73,204400.0,21.9306,21.9651,21.9236,21.9236,204400.0
2010-03-03 11:00:00,31.73,31.78,31.72,31.78,174500.0,21.9236,21.9582,21.9167,21.9582,174500.0
2010-03-03 11:05:00,31.77,31.79,31.76,31.76,157800.0,21.9513,21.9651,21.9444,21.9444,157800.0
2010-03-03 11:10:00,31.75,31.76,31.71,31.75,202100.0,21.9375,21.9444,21.9098,21.9375,202100.0
2010-03-03 11:15:00,31.74,31.76,31.71,31.73,265400.0,21.9306,21.9444,21.9098,21.9236,265400.0
2010-03-03 11:20:00,31.73,31.74,31.67,31.7,148500.0,21.9236,21.9306,21.8822,21.9029,148500.0
2010-03-03 11:25:00,31.71,31.74,31.71,31.74,138100.0,21.9098,21.9306,21.9098,21.9306,138100.0
2010-03-03 11:30:00,31.74,31.81,31.74,31.79,195800.0,21.9306,21.9789,21.9306,21.9651,195800.0
2010-03-03 11:35:00,31.8,31.81,31.75,31.76,101900.0,21.972,21.9789,21.9375,21.9444,101900.0
2010-03-03 11:40:00,31.76,31.78,31.74,31.76,147300.0,21.9444,21.9582,21.9306,21.9444,147300.0
2010-03-03 11:45:00,31.76,31.78,31.74,31.75,265500.0,21.9444,21.9582,21.9306,21.9375,265500.0
2010-03-03 11:50:00,31.75,31.75,31.7,31.72,275300.0,21.9375,21.9375,21.9029,21.9167,275300.0
2010-03-03 11:55:00,31.72,31.73,31.69,31.7,65900.0,21.9167,21.9236,21.896,21.9029,65900.0
2010-03-03 12:00:00,31.7,31.7,31.65,31.66,200500.0,21.9029,21.9029,21.8684,21.8753,200500.0
2010-03-03 12:05:00,31.66,31.67,31.62,31.64,79400.0,21.8753,21.8822,21.8476,21.8615,79400.0
2010-03-03 12:10:00,31.63,31.67,31.62,31.64,116400.0,21.8546,21.8822,21.8476,21.8615,116400.0
2010-03-03 12:15:00,31.64,31.65,31.61,31.62,70000.0,21.8615,21.8684,21.8407,21.8476,70000.0
2010-03-03 12:20:00,31.61,31.65,31.61,31.62,104200.0,21.8407,21.8684,21.8407,21.8476,104200.0
2010-03-03 12:25:00,31.62,31.63,31.59,31.59,106300.0,21.8476,21.8546,21.8269,21.8269,106300.0
2010-03-03 12:30:00,31.59,31.62,31.57,31.6,209200.0,21.8269,21.8476,21.8131,21.8338,209200.0
2010-03-03 12:35:00,31.6,31.61,31.57,31.58,140000.0,21.8338,21.8407,21.8131,21.82,140000.0
2010-03-03 12:40:00,31.59,31.6,31.54,31.54,108700.0,21.8269,21.8338,21.7924,21.7924,108700.0
2010-03-03 12:45:00,31.55,31.55,31.52,31.53,76800.0,21.7993,21.7993,21.7785,21.7855,76800.0
2010-03-03 12:50:00,31.53,31.56,31.52,31.53,119000.0,21.7855,21.8062,21.7785,21.7855,119000.0
2010-03-03 12:55:00,31.52,31.57,31.52,31.56,125300.0,21.7785,21.8131,21.7785,21.8062,125300.0
2010-03-03 13:00:00,31.56,31.59,31.55,31.57,88700.0,21.8062,21.8269,21.7993,21.8131,88700.0
2010-03-03 13:05:00,31.57,31.6,31.57,31.58,99000.0,21.8131,21.8338,21.8131,21.82,99000.0
2010-03-03 13:10:00,31.57,31.58,31.55,31.58,54500.0,21.8131,21.82,21.7993,21.82,54500.0
2010-03-03 13:15:00,31.58,31.62,31.57,31.62,70600.0,21.82,21.8476,21.8131,21.8476,70600.0
2010-03-03 13:20:00,31.62,31.62,31.56,31.56,111000.0,21.8476,21.8476,21.8062,21.8062,111000.0
2010-03-03 13:25:00,31.56,31.57,31.54,31.54,56600.0,21.8062,21.8131,21.7924,21.7924,56600.0
2010-03-03 13:30:00,31.53,31.57,31.53,31.57,63000.0,21.7855,21.8131,21.7855,21.8131,63000.0
2010-03-03 13:35:00,31.57,31.6,31.57,31.6,71700.0,21.8131,21.8338,21.8131,21.8338,71700.0
2010-03-03 13:40:00,31.61,31.64,31.6,31.6,63000.0,21.8407,21.8615,21.8338,21.8338,63000.0
2010-03-03 13:45:00,31.6,31.62,31.58,31.6,99200.0,21.8338,21.8476,21.82,21.8338,99200.0
2010-03-03 13:50:00,31.61,31.62,31.59,31.59,67000.0,21.8407,21.8476,21.8269,21.8269,67000.0
2010-03-03 13:55:00,31.59,31.61,31.58,31.59,304000.0,21.8269,21.8407,21.82,21.8269,304000.0
2010-03-03 14:00:00,31.59,31.6,31.54,31.54,164700.0,21.8269,21.8338,21.7924,21.7924,164700.0
2010-03-03 14:05:00,31.54,31.55,31.49,31.51,156100.0,21.7924,21.7993,21.7578,21.7716,156100.0
2010-03-03 14:10:00,31.51,31.51,31.47,31.48,103100.0,21.7716,21.7716,21.744,21.7509,103100.0
2010-03-03 14:15:00,31.47,31.48,31.42,31.46,165200.0,21.744,21.7509,21.7095,21.7371,165200.0
2010-03-03 14:20:00,31.45,31.46,31.38,31.4,245000.0,21.7302,21.7371,21.6818,21.6956,245000.0
2010-03-03 14:25:00,31.4,31.41,31.34,31.37,184800.0,21.6956,21.7025,21.6542,21.6749,184800.0
2010-03-03 14:30:00,31.36,31.42,31.35,31.41,208600.0,21.668,21.7095,21.6611,21.7025,208600.0
2010-03-03 14:35:00,31.41,31.43,31.4,31.41,109200.0,21.7025,21.7164,21.6956,21.7025,109200.0
2010-03-03 14:40:00,31.41,31.42,31.35,31.35,193000.0,21.7025,21.7095,21.6611,21.6611,193000.0
2010-03-03 14:45:00,31.35,31.38,31.32,31.37,265800.0,21.6611,21.6818,21.6404,21.6749,265800.0
2010-03-03 14:50:00,31.38,31.42,31.37,31.42,150400.0,21.6818,21.7095,21.6749,21.7095,150400.0
2010-03-03 14:55:00,31.42,31.44,31.41,31.43,87600.0,21.7095,21.7233,21.7025,21.7164,87600.0
2010-03-03 15:00:00,31.44,31.46,31.42,31.46,82800.0,21.7233,21.7371,21.7095,21.7371,82800.0
2010-03-03 15:05:00,31.45,31.48,31.44,31.47,184700.0,21.7302,21.7509,21.7233,21.744,184700.0
2010-03-03 15:10:00,31.47,31.51,31.47,31.5,246300.0,21.744,21.7716,21.744,21.7647,246300.0
2010-03-03 15:15:00,31.5,31.5,31.48,31.5,93200.0,21.7647,21.7647,21.7509,21.7647,93200.0
2010-03-03 15:20:00,31.5,31.52,31.48,31.52,138400.0,21.7647,21.7785,21.7509,21.7785,138400.0
2010-03-03 15:25:00,31.52,31.53,31.46,31.49,313100.0,21.7785,21.7855,21.7371,21.7578,313100.0
2010-03-03 15:30:00,31.48,31.49,31.44,31.48,216800.0,21.7509,21.7578,21.7233,21.7509,216800.0
2010-03-03 15:35:00,31.48,31.51,31.47,31.51,325300.0,21.7509,21.7716,21.744,21.7716,325300.0
2010-03-03 15:40:00,31.52,31.55,31.51,31.54,350800.0,21.7785,21.7993,21.7716,21.7924,350800.0
2010-03-03 15:45:00,31.54,31.54,31.5,31.51,266900.0,21.7924,21.7924,21.7647,21.7716,266900.0
2010-03-03 15:50:00,31.51,31.54,31.5,31.51,293700.0,21.7716,21.7924,21.7647,21.7716,293700.0
2010-03-03 15:55:00,31.5,31.52,31.48,31.5,522200.0,21.7647,21.7785,21.7509,21.7647,522200.0
2010-03-04 09:30:00,31.48,31.58,31.47,31.47,287500.0,21.7509,21.82,21.744,21.744,287500.0
2010-03-04 09:35:00,31.47,31.56,31.47,31.52,204700.0,21.744,21.8062,21.744,21.7785,204700.0
2010-03-04 09:40:00,31.53,31.55,31.42,31.44,267800.0,21.7855,21.7993,21.7095,21.7233,267800.0
2010-03-04 09:45:00,31.43,31.48,31.41,31.42,147500.0,21.7164,21.7509,21.7025,21.7095,147500.0
2010-03-04 09:50:00,31.41,31.54,31.41,31.52,174300.0,21.7025,21.7924,21.7025,21.7785,174300.0
2010-03-04 09:55:00,31.53,31.53,31.45,31.46,105800.0,21.7855,21.7855,21.7302,21.7371,105800.0
2010-03-04 10:00:00,31.45,31.46,31.38,31.46,296300.0,21.7302,21.7371,21.6818,21.7371,296300.0
2010-03-04 10:05:00,31.46,31.48,31.36,31.37,214200.0,21.7371,21.7509,21.668,21.6749,214200.0
2010-03-04 10:10:00,31.37,31.38,31.35,31.37,178800.0,21.6749,21.6818,21.6611,21.6749,178800.0
2010-03-04 10:15:00,31.37,31.37,31.32,31.35,257200.0,21.6749,21.6749,21.6404,21.6611,257200.0
2010-03-04 10:20:00,31.35,31.43,31.35,31.41,143000.0,21.6611,21.7164,21.6611,21.7025,143000.0
2010-03-04 10:25:00,31.41,31.42,31.35,31.35,156700.0,21.7025,21.7095,21.6611,21.6611,156700.0
2010-03-04 10:30:00,31.35,31.37,31.3,31.36,269500.0,21.6611,21.6749,21.6265,21.668,269500.0
2010-03-04 10:35:00,31.35,31.41,31.34,31.37,175500.0,21.6611,21.7025,21.6542,21.6749,175500.0
2010-03-04 10:40:00,31.37,31.38,31.33,31.37,83700.0,21.6749,21.6818,21.6473,21.6749,83700.0
2010-03-04 10:45:00,31.37,31.38,31.33,31.34,156800.0,21.6749,21.6818,21.6473,21.6542,156800.0
2010-03-04 10:50:00,31.34,31.35,31.33,31.35,108300.0,21.6542,21.6611,21.6473,21.6611,108300.0
2010-03-04 10:55:00,31.35,31.38,31.34,31.35,100600.0,21.6611,21.6818,21.6542,21.6611,100600.0
2010-03-04 11:00:00,31.35,31.38,31.35,31.36,80500.0,21.6611,21.6818,21.6611,21.668,80500.0
2010-03-04 11:05:00,31.36,31.38,31.35,31.36,246200.0,21.668,21.6818,21.6611,21.668,246200.0
2010-03-04 11:10:00,31.35,31.38,31.35,31.36,222600.0,21.6611,21.6818,21.6611,21.668,222600.0
2010-03-04 11:15:00,31.35,31.38,31.34,31.37,209900.0,21.6611,21.6818,21.6542,21.6749,209900.0
2010-03-04 11:20:00,31.37,31.39,31.35,31.37,113200.0,21.6749,21.6887,21.6611,21.6749,113200.0
2010-03-04 11:25:00,31.38,31.39,31.36,31.37,94600.0,21.6818,21.6887,21.668,21.6749,94600.0
2010-03-04 11:30:00,31.37,31.38,31.34,31.35,74600.0,21.6749,21.6818,21.6542,21.6611,74600.0
2010-03-04 11:35:00,31.35,31.39,31.35,31.39,90600.0,21.6611,21.6887,21.6611,21.6887,90600.0
2010-03-04 11:40:00,31.39,31.4,31.36,31.36,70200.0,21.6887,21.6956,21.668,21.668,70200.0
2010-03-04 11:45:00,31.36,31.39,31.35,31.37,81400.0,21.668,21.6887,21.6611,21.6749,81400.0
2010-03-04 11:50:00,31.37,31.39,31.36,31.37,92900.0,21.6749,21.6887,21.668,21.6749,92900.0
2010-03-04 11:55:00,31.37,31.38,31.35,31.36,65200.0,21.6749,21.6818,21.6611,21.668,65200.0
2010-03-04 12:00:00,31.37,31.37,31.35,31.35,45000.0,21.6749,21.6749,21.6611,21.6611,45000.0
2010-03-04 12:05:00,31.36,31.37,31.33,31.36,277500.0,21.668,21.6749,21.6473,21.668,277500.0
2010-03-04 12:10:00,31.36,31.39,31.35,31.37,63900.0,21.668,21.6887,21.6611,21.6749,63900.0
2010-03-04 12:15:00,31.36,31.38,31.35,31.37,74900.0,21.668,21.6818,21.6611,21.6749,74900.0
2010-03-04 12:20:00,31.38,31.39,31.37,31.37,86700.0,21.6818,21.6887,21.6749,21.6749,86700.0
2010-03-04 12:25:00,31.37,31.4,31.37,31.37,118000.0,21.6749,21.6956,21.6749,21.6749,118000.0
2010-03-04 12:30:00,31.37,31.39,31.36,31.38,98700.0,21.6749,21.6887,21.668,21.6818,98700.0
2010-03-04 12:35:00,31.39,31.39,31.35,31.35,49700.0,21.6887,21.6887,21.6611,21.6611,49700.0
2010-03-04 12:40:00,31.35,31.37,31.35,31.37,73800.0,21.6611,21.6749,21.6611,21.6749,73800.0
2010-03-04 12:45:00,31.37,31.37,31.35,31.35,48900.0,21.6749,21.6749,21.6611,21.6611,48900.0
2010-03-04 12:50:00,31.36,31.38,31.33,31.33,321300.0,21.668,21.6818,21.6473,21.6473,321300.0
2010-03-04 12:55:00,31.33,31.35,31.32,31.33,64100.0,21.6473,21.6611,21.6404,21.6473,64100.0
2010-03-04 13:00:00,31.32,31.33,31.32,31.33,27300.0,21.6404,21.6473,21.6404,21.6473,27300.0
2010-03-04 13:05:00,31.33,31.35,31.32,31.34,76900.0,21.6473,21.6611,21.6404,21.6542,76900.0
2010-03-04 13:10:00,31.34,31.36,31.33,31.36,40900.0,21.6542,21.668,21.6473,21.668,40900.0
2010-03-04 13:15:00,31.36,31.38,31.35,31.36,81700.0,21.668,21.6818,21.6611,21.668,81700.0
2010-03-04 13:20:00,31.36,31.36,31.33,31.34,48300.0,21.668,21.668,21.6473,21.6542,48300.0
2010-03-04 13:25:00,31.33,31.35,31.33,31.34,81000.0,21.6473,21.6611,21.6473,21.6542,81000.0
2010-03-04 13:30:00,31.34,31.35,31.3,31.31,100000.0,21.6542,21.6611,21.6265,21.6335,100000.0
2010-03-04 13:35:00,31.3,31.32,31.3,31.3,83000.0,21.6265,21.6404,21.6265,21.6265,83000.0
2010-03-04 13:40:00,31.3,31.34,31.3,31.33,215500.0,21.6265,21.6542,21.6265,21.6473,215500.0
2010-03-04 13:45:00,31.34,31.35,31.3,31.31,97100.0,21.6542,21.6611,21.6265,21.6335,97100.0
2010-03-04 13:50:00,31.32,31.36,31.31,31.36,182000.0,21.6404,21.668,21.6335,21.668,182000.0
2010-03-04 13:55:00,31.36,31.4,31.35,31.38,137900.0,21.668,21.6956,21.6611,21.6818,137900.0
2010-03-04 14:00:00,31.38,31.38,31.36,31.36,35900.0,21.6818,21.6818,21.668,21.668,35900.0
2010-03-04 14:05:00,31.37,31.38,31.33,31.36,178500.0,21.6749,21.6818,21.6473,21.668,178500.0
2010-03-04 14:10:00,31.37,31.37,31.32,31.32,131700.0,21.6749,21.6749,21.6404,21.6404,131700.0
2010-03-04 14:15:00,31.32,31.38,31.31,31.34,177800.0,21.6404,21.6818,21.6335,21.6542,177800.0
2010-03-04 14:20:00,31.35,31.38,31.34,31.36,230800.0,21.6611,21.6818,21.6542,21.668,230800.0
2010-03-04 14:25:00,31.36,31.38,31.35,31.38,48800.0,21.668,21.6818,21.6611,21.6818,48800.0
2010-03-04 14:30:00,31.38,31.39,31.35,31.39,122800.0,21.6818,21.6887,21.6611,21.6887,122800.0
2010-03-04 14:35:00,31.39,31.42,31.36,31.4,174500.0,21.6887,21.7095,21.668,21.6956,174500.0
2010-03-04 14:40:00,31.4,31.45,31.4,31.44,70600.0,21.6956,21.7302,21.6956,21.7233,70600.0
2010-03-04 14:45:00,31.44,31.46,31.41,31.43,154700.0,21.7233,21.7371,21.7025,21.7164,154700.0
2010-03-04 14:50:00,31.43,31.44,31.42,31.43,33200.0,21.7164,21.7233,21.7095,21.7164,33200.0
2010-03-04 14:55:00,31.44,31.44,31.42,31.43,34300.0,21.7233,21.7233,21.7095,21.7164,34300.0
2010-03-04 15:00:00,31.43,31.44,31.38,31.41,188100.0,21.7164,21.7233,21.6818,21.7025,188100.0
2010-03-04 15:05:00,31.42,31.42,31.39,31.4,130000.0,21.7095,21.7095,21.6887,21.6956,130000.0
2010-03-04 15:10:00,31.4,31.4,31.37,31.37,61400.0,21.6956,21.6956,21.6749,21.6749,61400.0
2010-03-04 15:15:00,31.37,31.41,31.36,31.4,156300.0,21.6749,21.7025,21.668,21.6956,156300.0
2010-03-04 15:20:00,31.4,31.41,31.36,31.38,207500.0,21.6956,21.7025,21.668,21.6818,207500.0
2010-03-04 15:25:00,31.38,31.41,31.37,31.41,148400.0,21.6818,21.7025,21.6749,21.7025,148400.0
2010-03-04 15:30:00,31.4,31.42,31.39,31.4,105500.0,21.6956,21.7095,21.6887,21.6956,105500.0
2010-03-04 15:35:00,31.4,31.42,31.4,31.41,69100.0,21.6956,21.7095,21.6956,21.7025,69100.0
2010-03-04 15:40:00,31.42,31.44,31.41,31.44,137900.0,21.7095,21.7233,21.7025,21.7233,137900.0
2010-03-04 15:45:00,31.44,31.47,31.41,31.42,371400.0,21.7233,21.744,21.7025,21.7095,371400.0
2010-03-04 15:50:00,31.41,31.44,31.41,31.44,180200.0,21.7025,21.7233,21.7025,21.7233,180200.0
2010-03-04 15:55:00,31.44,31.45,31.42,31.42,397000.0,21.7233,21.7302,21.7095,21.7095,397000.0
2010-03-05 09:30:00,31.55,31.69,31.5,31.64,244400.0,21.7993,21.896,21.7647,21.8615,244400.0
2010-03-05 09:35:00,31.64,31.64,31.49,31.58,164100.0,21.8615,21.8615,21.7578,21.82,164100.0
2010-03-05 09:40:00,31.59,31.7,31.58,31.69,187100.0,21.8269,21.9029,21.82,21.896,187100.0
2010-03-05 09:45:00,31.69,31.84,31.66,31.83,275800.0,21.896,21.9997,21.8753,21.9927,275800.0
2010-03-05 09:50:00,31.83,31.84,31.75,31.76,223800.0,21.9927,21.9997,21.9375,21.9444,223800.0
2010-03-05 09:55:00,31.76,31.77,31.72,31.74,164900.0,21.9444,21.9513,21.9167,21.9306,164900.0
2010-03-05 10:00:00,31.73,31.75,31.68,31.73,207000.0,21.9236,21.9375,21.8891,21.9236,207000.0
2010-03-05 10:05:00,31.73,31.79,31.72,31.79,158500.0,21.9236,21.9651,21.9167,21.9651,158500.0
2010-03-05 10:10:00,31.79,31.87,31.74,31.78,333300.0,21.9651,22.0204,21.9306,21.9582,333300.0
2010-03-05 10:15:00,31.78,31.81,31.77,31.8,178900.0,21.9582,21.9789,21.9513,21.972,178900.0
2010-03-05 10:20:00,31.8,31.83,31.79,31.79,136800.0,21.972,21.9927,21.9651,21.9651,136800.0
2010-03-05 10:25:00,31.8,31.85,31.79,31.83,131900.0,21.972,22.0066,21.9651,21.9927,131900.0
2010-03-05 10:30:00,31.82,31.84,31.81,31.82,72100.0,21.9858,21.9997,21.9789,21.9858,72100.0
2010-03-05 10:35:00,31.81,31.84,31.79,31.79,186300.0,21.9789,21.9997,21.9651,21.9651,186300.0
2010-03-05 10:40:00,31.8,31.8,31.78,31.79,87600.0,21.972,21.972,21.9582,21.9651,87600.0
2010-03-05 10:45:00,31.79,31.82,31.79,31.81,165000.0,21.9651,21.9858,21.9651,21.9789,165000.0
2010-03-05 10:50:00,31.82,31.82,31.8,31.81,103300.0,21.9858,21.9858,21.972,21.9789,103300.0
2010-03-05 10:55:00,31.8,31.81,31.78,31.79,190900.0,21.972,21.9789,21.9582,21.9651,190900.0
2010-03-05 11:00:00,31.79,31.8,31.79,31.79,69900.0,21.9651,21.972,21.9651,21.9651,69900.0
2010-03-05 11:05:00,31.79,31.8,31.79,31.8,85400.0,21.9651,21.972,21.9651,21.972,85400.0
2010-03-05 11:10:00,31.8,31.82,31.79,31.82,190500.0,21.972,21.9858,21.9651,21.9858,190500.0
2010-03-05 11:15:00,31.82,31.84,31.8,31.84,92400.0,21.9858,21.9997,21.972,21.9997,92400.0
2010-03-05 11:20:00,31.84,31.84,31.83,31.84,79300.0,21.9997,21.9997,21.9927,21.9997,79300.0
2010-03-05 11:25:00,31.83,31.85,31.82,31.82,102800.0,21.9927,22.0066,21.9858,21.9858,102800.0
2010-03-05 11:30:00,31.83,31.83,31.82,31.82,65200.0,21.9927,21.9927,21.9858,21.9858,65200.0
2010-03-05 11:35:00,31.83,31.83,31.81,31.82,366600.0,21.9927,21.9927,21.9789,21.9858,366600.0
2010-03-05 11:40:00,31.81,31.83,31.81,31.83,158000.0,21.9789,21.9927,21.9789,21.9927,158000.0
2010-03-05 11:45:00,31.83,31.83,31.82,31.83,126100.0,21.9927,21.9927,21.9858,21.9927,126100.0
2010-03-05 11:50:00,31.82,31.83,31.81,31.83,87200.0,21.9858,21.9927,21.9789,21.9927,87200.0
2010-03-05 11:55:00,31.83,31.83,31.8,31.8,97200.0,21.9927,21.9927,21.972,21.972,97200.0
2010-03-05 12:00:00,31.8,31.82,31.78,31.81,200900.0,21.972,21.9858,21.9582,21.9789,200900.0
2010-03-05 12:05:00,31.82,31.83,31.8,31.81,240300.0,21.9858,21.9927,21.972,21.9789,240300.0
2010-03-05 12:10:00,31.81,31.81,31.8,31.8,31700.0,21.9789,21.9789,21.972,21.972,31700.0
2010-03-05 12:15:00,31.81,31.81,31.8,31.8,56000.0,21.9789,21.9789,21.972,21.972,56000.0
2010-03-05 12:20:00,31.8,31.83,31.8,31.83,91400.0,21.972,21.9927,21.972,21.9927,91400.0
2010-03-05 12:25:00,31.83,31.83,31.81,31.82,71400.0,21.9927,21.9927,21.9789,21.9858,71400.0
2010-03-05 12:30:00,31.81,31.83,31.81,31.81,89700.0,21.9789,21.9927,21.9789,21.9789,89700.0
2010-03-05 12:35:00,31.81,31.82,31.81,31.81,23800.0,21.9789,21.9858,21.9789,21.9789,23800.0
2010-03-05 12:40:00,31.81,31.84,31.81,31.83,85400.0,21.9789,21.9997,21.9789,21.9927,85400.0
2010-03-05 12:45:00,31.83,31.84,31.8,31.81,249900.0,21.9927,21.9997,21.972,21.9789,249900.0
2010-03-05 12:50:00,31.82,31.83,31.81,31.81,85200.0,21.9858,21.9927,21.9789,21.9789,85200.0
2010-03-05 12:55:00,31.82,31.86,31.8,31.86,303600.0,21.9858,22.0135,21.972,22.0135,303600.0
2010-03-05 13:00:00,31.86,31.86,31.84,31.85,91400.0,22.0135,22.0135,21.9997,22.0066,91400.0
2010-03-05 13:05:00,31.85,31.87,31.82,31.82,221100.0,22.0066,22.0204,21.9858,21.9858,221100.0
2010-03-05 13:10:00,31.82,31.83,31.81,31.82,263200.0,21.9858,21.9927,21.9789,21.9858,263200.0
2010-03-05 13:15:00,31.81,31.82,31.79,31.79,137300.0,21.9789,21.9858,21.9651,21.9651,137300.0
2010-03-05 13:20:00,31.79,31.8,31.78,31.79,330600.0,21.9651,21.972,21.9582,21.9651,330600.0
2010-03-05 13:25:00,31.78,31.8,31.75,31.79,233200.0,21.9582,21.972,21.9375,21.9651,233200.0
2010-03-05 13:30:00,31.78,31.8,31.76,31.8,88300.0,21.9582,21.972,21.9444,21.972,88300.0
2010-03-05 13:35:00,31.8,31.81,31.79,31.79,119000.0,21.972,21.9789,21.9651,21.9651,119000.0
2010-03-05 13:40:00,31.79,31.8,31.79,31.8,340800.0,21.9651,21.972,21.9651,21.972,340800.0
2010-03-05 13:45:00,31.8,31.81,31.79,31.8,198400.0,21.972,21.9789,21.9651,21.972,198400.0
2010-03-05 13:50:00,31.8,31.82,31.8,31.8,70200.0,21.972,21.9858,21.972,21.972,70200.0
2010-03-05 13:55:00,31.8,31.83,31.8,31.83,69700.0,21.972,21.9927,21.972,21.9927,69700.0
2010-03-05 14:00:00,31.83,31.83,31.8,31.81,65400.0,21.9927,21.9927,21.972,21.9789,65400.0
2010-03-05 14:05:00,31.81,31.81,31.79,31.8,245500.0,21.9789,21.9789,21.9651,21.972,245500.0
2010-03-05 14:10:00,31.8,31.83,31.79,31.82,74100.0,21.972,21.9927,21.9651,21.9858,74100.0
2010-03-05 14:15:00,31.82,31.82,31.79,31.8,94700.0,21.9858,21.9858,21.9651,21.972,94700.0
2010-03-05 14:20:00,31.81,31.82,31.8,31.8,80900.0,21.9789,21.9858,21.972,21.972,80900.0
2010-03-05 14:25:00,31.8,31.81,31.78,31.8,133400.0,21.972,21.9789,21.9582,21.972,133400.0
2010-03-05 14:30:00,31.8,31.81,31.79,31.81,71900.0,21.972,21.9789,21.9651,21.9789,71900.0
2010-03-05 14:35:00,31.81,31.82,31.8,31.81,71400.0,21.9789,21.9858,21.972,21.9789,71400.0
2010-03-05 14:40:00,31.8,31.84,31.8,31.81,279500.0,21.972,21.9997,21.972,21.9789,279500.0
2010-03-05 14:45:00,31.81,31.88,31.8,31.86,489600.0,21.9789,22.0273,21.972,22.0135,489600.0
2010-03-05 14:50:00,31.85,31.85,31.83,31.84,177200.0,22.0066,22.0066,21.9927,21.9997,177200.0
2010-03-05 14:55:00,31.85,31.85,31.84,31.84,44700.0,22.0066,22.0066,21.9997,21.9997,44700.0
2010-03-05 15:00:00,31.84,31.9,31.83,31.89,320500.0,21.9997,22.0411,21.9927,22.0342,320500.0
2010-03-05 15:05:00,31.89,31.9,31.87,31.9,674100.0,22.0342,22.0411,22.0204,22.0411,674100.0
2010-03-05 15:10:00,31.9,31.91,31.85,31.85,641800.0,22.0411,22.048,22.0066,22.0066,641800.0
2010-03-05 15:15:00,31.86,31.9,31.85,31.9,133900.0,22.0135,22.0411,22.0066,22.0411,133900.0
2010-03-05 15:20:00,31.89,31.9,31.85,31.86,101900.0,22.0342,22.0411,22.0066,22.0135,101900.0
2010-03-05 15:25:00,31.86,31.86,31.8,31.83,188800.0,22.0135,22.0135,21.972,21.9927,188800.0
2010-03-05 15:30:00,31.83,31.87,31.83,31.87,171800.0,21.9927,22.0204,21.9927,22.0204,171800.0
2010-03-05 15:35:00,31.87,31.87,31.84,31.84,148700.0,22.0204,22.0204,21.9997,21.9997,148700.0
2010-03-05 15:40:00,31.84,31.85,31.82,31.82,547100.0,21.9997,22.0066,21.9858,21.9858,547100.0
2010-03-05 15:45:00,31.82,31.83,31.75,31.76,467900.0,21.9858,21.9927,21.9375,21.9444,467900.0
2010-03-05 15:50:00,31.76,31.79,31.74,31.75,799600.0,21.9444,21.9651,21.9306,21.9375,799600.0
2010-03-05 15:55:00,31.75,31.8,31.74,31.8,2215900.0,21.9375,21.972,21.9306,21.972,2215900.0
2010-03-08 09:30:00,31.7,31.8,31.68,31.79,220000.0,21.9029,21.972,21.8891,21.9651,220000.0
2010-03-08 09:35:00,31.79,31.9,31.78,31.84,259200.0,21.9651,22.0411,21.9582,21.9997,259200.0
2010-03-08 09:40:00,31.84,31.97,31.84,31.96,284600.0,21.9997,22.0895,21.9997,22.0826,284600.0
2010-03-08 09:45:00,31.96,31.99,31.93,31.95,234800.0,22.0826,22.1033,22.0618,22.0757,234800.0
2010-03-08 09:50:00,31.94,32.04,31.92,32.01,459000.0,22.0687,22.1378,22.0549,22.1171,459000.0
2010-03-08 09:55:00,32.01,32.01,31.89,31.91,251100.0,22.1171,22.1171,22.0342,22.048,251100.0
2010-03-08 10:00:00,31.9,31.96,31.9,31.95,89900.0,22.0411,22.0826,22.0411,22.0757,89900.0
2010-03-08 10:05:00,31.95,31.98,31.94,31.98,80900.0,22.0757,22.0964,22.0687,22.0964,80900.0
2010-03-08 10:10:00,31.99,32.0,31.91,31.91,96900.0,22.1033,22.1102,22.048,22.048,96900.0
2010-03-08 10:15:00,31.92,31.93,31.89,31.92,74300.0,22.0549,22.0618,22.0342,22.0549,74300.0
2010-03-08 10:20:00,31.93,31.96,31.92,31.95,89200.0,22.0618,22.0826,22.0549,22.0757,89200.0
2010-03-08 10:25:00,31.95,31.96,31.91,31.95,112500.0,22.0757,22.0826,22.048,22.0757,112500.0
2010-03-08 10:30:00,31.95,31.95,31.9,31.91,280900.0,22.0757,22.0757,22.0411,22.048,280900.0
2010-03-08 10:35:00,31.92,31.94,31.9,31.91,100800.0,22.0549,22.0687,22.0411,22.048,100800.0
2010-03-08 10:40:00,31.91,31.93,31.9,31.93,118800.0,22.048,22.0618,22.0411,22.0618,118800.0
2010-03-08 10:45:00,31.93,31.95,31.92,31.94,47400.0,22.0618,22.0757,22.0549,22.0687,47400.0
2010-03-08 10:50:00,31.95,31.97,31.94,31.97,56600.0,22.0757,22.0895,22.0687,22.0895,56600.0
2010-03-08 10:55:00,31.97,32.0,31.96,31.98,146700.0,22.0895,22.1102,22.0826,22.0964,146700.0
2010-03-08 11:00:00,31.98,31.98,31.96,31.96,54400.0,22.0964,22.0964,22.0826,22.0826,54400.0
2010-03-08 11:05:00,31.96,31.96,31.93,31.95,122200.0,22.0826,22.0826,22.0618,22.0757,122200.0
2010-03-08 11:10:00,31.94,31.95,31.91,31.91,76900.0,22.0687,22.0757,22.048,22.048,76900.0
2010-03-08 11:15:00,31.91,31.93,31.89,31.91,145300.0,22.048,22.0618,22.0342,22.048,145300.0
2010-03-08 11:20:00,31.91,31.92,31.89,31.92,156800.0,22.048,22.0549,22.0342,22.0549,156800.0
2010-03-08 11:25:00,31.92,31.95,31.91,31.92,136700.0,22.0549,22.0757,22.048,22.0549,136700.0
2010-03-08 11:30:00,31.93,31.95,31.9,31.94,197000.0,22.0618,22.0757,22.0411,22.0687,197000.0
2010-03-08 11:35:00,31.94,31.95,31.91,31.95,199500.0,22.0687,22.0757,22.048,22.0757,199500.0
2010-03-08 11:40:00,31.95,31.96,31.94,31.95,64400.0,22.0757,22.0826,22.0687,22.0757,64400.0
2010-03-08 11:45:00,31.95,31.97,31.95,31.96,62500.0,22.0757,22.0895,22.0757,22.0826,62500.0
2010-03-08 11:50:00,31.97,31.98,31.96,31.97,76800.0,22.0895,22.0964,22.0826,22.0895,76800.0
2010-03-08 11:55:00,31.97,31.98,31.94,31.95,102000.0,22.0895,22.0964,22.0687,22.0757,102000.0
2010-03-08 12:00:00,31.96,31.98,31.93,31.97,106200.0,22.0826,22.0964,22.0618,22.0895,106200.0
2010-03-08 12:05:00,31.97,32.0,31.96,31.98,160300.0,22.0895,22.1102,22.0826,22.0964,160300.0
2010-03-08 12:10:00,31.98,31.98,31.96,31.96,38800.0,22.0964,22.0964,22.0826,22.0826,38800.0
2010-03-08 12:15:00,31.96,31.99,31.96,31.97,44800.0,22.0826,22.1033,22.0826,22.0895,44800.0
2010-03-08 12:20:00,31.98,32.0,31.97,31.99,68500.0,22.0964,22.1102,22.0895,22.1033,68500.0
2010-03-08 12:25:00,31.98,32.01,31.97,31.99,106100.0,22.0964,22.1171,22.0895,22.1033,106100.0
2010-03-08 12:30:00,31.99,31.99,31.96,31.96,55800.0,22.1033,22.1033,22.0826,22.0826,55800.0
2010-03-08 12:35:00,31.96,31.97,31.96,31.96,24100.0,22.0826,22.0895,22.0826,22.0826,24100.0
2010-03-08 12:40:00,31.96,31.96,31.93,31.94,78000.0,22.0826,22.0826,22.0618,22.0687,78000.0
2010-03-08 12:45:00,31.95,31.95,31.91,31.95,94400.0,22.0757,22.0757,22.048,22.0757,94400.0
2010-03-08 12:50:00,31.95,31.98,31.95,31.96,117900.0,22.0757,22.0964,22.0757,22.0826,117900.0
2010-03-08 12:55:00,31.96,31.99,31.96,31.99,32600.0,22.0826,22.1033,22.0826,22.1033,32600.0
2010-03-08 13:00:00,31.99,32.03,31.99,32.03,75400.0,22.1033,22.1309,22.1033,22.1309,75400.0
2010-03-08 13:05:00,32.02,32.03,31.98,31.98,47800.0,22.124,22.1309,22.0964,22.0964,47800.0
2010-03-08 13:10:00,31.98,31.99,31.97,31.97,29500.0,22.0964,22.1033,22.0895,22.0895,29500.0
2010-03-08 13:15:00,31.98,31.98,31.95,31.97,45900.0,22.0964,22.0964,22.0757,22.0895,45900.0
2010-03-08 13:20:00,31.97,31.99,31.96,31.98,77200.0,22.0895,22.1033,22.0826,22.0964,77200.0
2010-03-08 13:25:00,31.99,32.01,31.98,32.01,47600.0,22.1033,22.1171,22.0964,22.1171,47600.0
2010-03-08 13:30:00,32.01,32.02,32.01,32.02,22600.0,22.1171,22.124,22.1171,22.124,22600.0
2010-03-08 13:35:00,32.01,32.04,32.0,32.03,99700.0,22.1171,22.1378,22.1102,22.1309,99700.0
2010-03-08 13:40:00,32.04,32.04,32.0,32.01,78500.0,22.1378,22.1378,22.1102,22.1171,78500.0
2010-03-08 13:45:00,32.01,32.02,31.99,32.02,47700.0,22.1171,22.124,22.1033,22.124,47700.0
2010-03-08 13:50:00,32.02,32.02,32.0,32.01,65100.0,22.124,22.124,22.1102,22.1171,65100.0
2010-03-08 13:55:00,32.0,32.02,32.0,32.0,88000.0,22.1102,22.124,22.1102,22.1102,88000.0
2010-03-08 14:00:00,32.0,32.02,32.0,32.01,33300.0,22.1102,22.124,22.1102,22.1171,33300.0
2010-03-08 14:05:00,32.01,32.03,32.0,32.03,43800.0,22.1171,22.1309,22.1102,22.1309,43800.0
2010-03-08 14:10:00,32.03,32.03,32.01,32.02,80400.0,22.1309,22.1309,22.1171,22.124,80400.0
2010-03-08 14:15:00,32.01,32.03,32.0,32.02,226800.0,22.1171,22.1309,22.1102,22.124,226800.0
2010-03-08 14:20:00,32.02,32.03,32.0,32.01,56800.0,22.124,22.1309,22.1102,22.1171,56800.0
2010-03-08 14:25:00,32.01,32.03,32.0,32.01,95600.0,22.1171,22.1309,22.1102,22.1171,95600.0
2010-03-08 14:30:00,32.01,32.03,32.0,32.03,82800.0,22.1171,22.1309,22.1102,22.1309,82800.0
2010-03-08 14:35:00,32.02,32.03,32.0,32.02,68300.0,22.124,22.1309,22.1102,22.124,68300.0
2010-03-08 14:40:00,32.01,32.02,31.98,31.99,180000.0,22.1171,22.124,22.0964,22.1033,180000.0
2010-03-08 14:45:00,31.99,32.01,31.99,32.0,99100.0,22.1033,22.1171,22.1033,22.1102,99100.0
2010-03-08 14:50:00,32.0,32.03,32.0,32.03,72700.0,22.1102,22.1309,22.1102,22.1309,72700.0
2010-03-08 14:55:00,32.02,32.03,32.0,32.0,85400.0,22.124,22.1309,22.1102,22.1102,85400.0
2010-03-08 15:00:00,32.0,32.02,32.0,32.02,81500.0,22.1102,22.124,22.1102,22.124,81500.0
2010-03-08 15:05:00,32.02,32.02,31.99,31.99,190100.0,22.124,22.124,22.1033,22.1033,190100.0
2010-03-08 15:10:00,32.0,32.01,31.99,31.99,130600.0,22.1102,22.1171,22.1033,22.1033,130600.0
2010-03-08 15:15:00,32.0,32.02,32.0,32.02,201400.0,22.1102,22.124,22.1102,22.124,201400.0
2010-03-08 15:20:00,32.01,32.03,32.01,32.01,122300.0,22.1171,22.1309,22.1171,22.1171,122300.0
2010-03-08 15:25:00,32.01,32.03,32.0,32.03,109000.0,22.1171,22.1309,22.1102,22.1309,109000.0
2010-03-08 15:30:00,32.03,32.03,32.0,32.0,258800.0,22.1309,22.1309,22.1102,22.1102,258800.0
2010-03-08 15:35:00,32.0,32.03,32.0,32.0,137900.0,22.1102,22.1309,22.1102,22.1102,137900.0
2010-03-08 15:40:00,32.01,32.03,32.0,32.02,162500.0,22.1171,22.1309,22.1102,22.124,162500.0
2010-03-08 15:45:00,32.01,32.02,31.99,32.0,301200.0,22.1171,22.124,22.1033,22.1102,301200.0
2010-03-08 15:50:00,32.0,32.01,31.99,32.01,372700.0,22.1102,22.1171,22.1033,22.1171,372700.0
2010-03-08 15:55:00,32.0,32.01,31.97,31.97,791400.0,22.1102,22.1171,22.0895,22.0895,791400.0
2010-03-09 09:30:00,31.7,31.8,31.68,31.79,369100.0,22.0663,22.1359,22.0523,22.1289,369100.0
2010-03-09 09:35:00,31.79,31.93,31.79,31.91,361600.0,22.1289,22.2264,22.1289,22.2124,361600.0
2010-03-09 09:40:00,31.91,31.95,31.85,31.86,199900.0,22.2124,22.2403,22.1707,22.1776,199900.0
2010-03-09 09:45:00,31.86,31.95,31.85,31.86,384200.0,22.1776,22.2403,22.1707,22.1776,384200.0
2010-03-09 09:50:00,31.87,31.88,31.77,31.78,227500.0,22.1846,22.1916,22.115,22.1219,227500.0
2010-03-09 09:55:00,31.77,31.83,31.75,31.83,157100.0,22.115,22.1568,22.1011,22.1568,157100.0
2010-03-09 10:00:00,31.82,31.84,31.77,31.84,95400.0,22.1498,22.1637,22.115,22.1637,95400.0
2010-03-09 10:05:00,31.84,31.86,31.8,31.8,123000.0,22.1637,22.1776,22.1359,22.1359,123000.0
2010-03-09 10:10:00,31.8,31.85,31.8,31.84,107700.0,22.1359,22.1707,22.1359,22.1637,107700.0
2010-03-09 10:15:00,31.84,31.86,31.82,31.85,119400.0,22.1637,22.1776,22.1498,22.1707,119400.0
2010-03-09 10:20:00,31.84,31.86,31.77,31.78,158600.0,22.1637,22.1776,22.115,22.1219,158600.0
2010-03-09 10:25:00,31.78,31.78,31.75,31.75,127500.0,22.1219,22.1219,22.1011,22.1011,127500.0
2010-03-09 10:30:00,31.75,31.78,31.75,31.78,94400.0,22.1011,22.1219,22.1011,22.1219,94400.0
2010-03-09 10:35:00,31.78,31.81,31.74,31.75,148800.0,22.1219,22.1428,22.0941,22.1011,148800.0
2010-03-09 10:40:00,31.75,31.8,31.74,31.79,146600.0,22.1011,22.1359,22.0941,22.1289,146600.0
2010-03-09 10:45:00,31.79,31.8,31.75,31.78,110700.0,22.1289,22.1359,22.1011,22.1219,110700.0
2010-03-09 10:50:00,31.78,31.8,31.77,31.8,90700.0,22.1219,22.1359,22.115,22.1359,90700.0
2010-03-09 10:55:00,31.8,31.8,31.75,31.77,111700.0,22.1359,22.1359,22.1011,22.115,111700.0
2010-03-09 11:00:00,31.78,31.78,31.73,31.75,147000.0,22.1219,22.1219,22.0871,22.1011,147000.0
2010-03-09 11:05:00,31.75,31.76,31.74,31.75,152400.0,22.1011,22.108,22.0941,22.1011,152400.0
2010-03-09 11:10:00,31.75,31.79,31.74,31.77,123200.0,22.1011,22.1289,22.0941,22.115,123200.0
2010-03-09 11:15:00,31.77,31.77,31.74,31.77,124000.0,22.115,22.115,22.0941,22.115,124000.0
2010-03-09 11:20:00,31.77,31.78,31.76,31.78,39400.0,22.115,22.1219,22.108,22.1219,39400.0
2010-03-09 11:25:00,31.77,31.78,31.74,31.75,93400.0,22.115,22.1219,22.0941,22.1011,93400.0
2010-03-09 11:30:00,31.75,31.79,31.75,31.77,83300.0,22.1011,22.1289,22.1011,22.115,83300.0
2010-03-09 11:35:00,31.77,31.8,31.74,31.76,138600.0,22.115,22.1359,22.0941,22.108,138600.0
2010-03-09 11:40:00,31.75,31.77,31.74,31.76,320000.0,22.1011,22.115,22.0941,22.108,320000.0
2010-03-09 11:45:00,31.77,31.78,31.76,31.78,43500.0,22.115,22.1219,22.108,22.1219,43500.0
2010-03-09 11:50:00,31.78,31.83,31.77,31.82,118500.0,22.1219,22.1568,22.115,22.1498,118500.0
2010-03-09 11:55:00,31.82,31.83,31.75,31.79,101100.0,22.1498,22.1568,22.1011,22.1289,101100.0
2010-03-09 12:00:00,31.78,31.8,31.75,31.77,105200.0,22.1219,22.1359,22.1011,22.115,105200.0
2010-03-09 12:05:00,31.77,31.77,31.73,31.73,405500.0,22.115,22.115,22.0871,22.0871,405500.0
2010-03-09 12:10:00,31.74,31.79,31.73,31.79,200700.0,22.0941,22.1289,22.0871,22.1289,200700.0
2010-03-09 12:15:00,31.79,31.82,31.78,31.82,109700.0,22.1289,22.1498,22.1219,22.1498,109700.0
2010-03-09 12:20:00,31.81,31.86,31.81,31.84,84000.0,22.1428,22.1776,22.1428,22.1637,84000.0
2010-03-09 12:25:00,31.85,31.87,31.83,31.85,94600.0,22.1707,22.1846,22.1568,22.1707,94600.0
2010-03-09 12:30:00,31.86,31.86,31.83,31.86,89100.0,22.1776,22.1776,22.1568,22.1776,89100.0
2010-03-09 12:35:00,31.85,31.88,31.85,31.87,128900.0,22.1707,22.1916,22.1707,22.1846,128900.0
2010-03-09 12:40:00,31.87,31.88,31.86,31.88,38400.0,22.1846,22.1916,22.1776,22.1916,38400.0
2010-03-09 12:45:00,31.87,31.91,31.87,31.9,184200.0,22.1846,22.2124,22.1846,22.2055,184200.0
2010-03-09 12:50:00,31.89,31.89,31.84,31.88,128000.0,22.1985,22.1985,22.1637,22.1916,128000.0
2010-03-09 12:55:00,31.88,31.9,31.87,31.88,90800.0,22.1916,22.2055,22.1846,22.1916,90800.0
2010-03-09 13:00:00,31.88,31.88,31.82,31.83,315600.0,22.1916,22.1916,22.1498,22.1568,315600.0
2010-03-09 13:05:00,31.84,31.9,31.83,31.88,317400.0,22.1637,22.2055,22.1568,22.1916,317400.0
2010-03-09 13:10:00,31.88,31.9,31.87,31.88,142200.0,22.1916,22.2055,22.1846,22.1916,142200.0
2010-03-09 13:15:00,31.88,31.9,31.87,31.9,70700.0,22.1916,22.2055,22.1846,22.2055,70700.0
2010-03-09 13:20:00,31.9,31.93,31.89,31.9,111800.0,22.2055,22.2264,22.1985,22.2055,111800.0
2010-03-09 13:25:00,31.91,31.92,31.9,31.92,32200.0,22.2124,22.2194,22.2055,22.2194,32200.0
2010-03-09 13:30:00,31.92,31.95,31.91,31.93,70000.0,22.2194,22.2403,22.2124,22.2264,70000.0
2010-03-09 13:35:00,31.93,31.93,31.87,31.88,152500.0,22.2264,22.2264,22.1846,22.1916,152500.0
2010-03-09 13:40:00,31.87,31.88,31.83,31.86,179500.0,22.1846,22.1916,22.1568,22.1776,179500.0
2010-03-09 13:45:00,31.86,31.86,31.81,31.85,85000.0,22.1776,22.1776,22.1428,22.1707,85000.0
2010-03-09 13:50:00,31.85,31.86,31.82,31.83,56800.0,22.1707,22.1776,22.1498,22.1568,56800.0
2010-03-09 13:55:00,31.83,31.84,31.8,31.8,51600.0,22.1568,22.1637,22.1359,22.1359,51600.0
2010-03-09 14:00:00,31.8,31.85,31.8,31.85,67500.0,22.1359,22.1707,22.1359,22.1707,67500.0
2010-03-09 14:05:00,31.85,31.86,31.82,31.85,154200.0,22.1707,22.1776,22.1498,22.1707,154200.0
2010-03-09 14:10:00,31.84,31.85,31.83,31.83,37400.0,22.1637,22.1707,22.1568,22.1568,37400.0
2010-03-09 14:15:00,31.84,31.85,31.83,31.84,38500.0,22.1637,22.1707,22.1568,22.1637,38500.0
2010-03-09 14:20:00,31.85,31.86,31.82,31.82,156900.0,22.1707,22.1776,22.1498,22.1498,156900.0
2010-03-09 14:25:00,31.82,31.86,31.81,31.81,170900.0,22.1498,22.1776,22.1428,22.1428,170900.0
2010-03-09 14:30:00,31.81,31.82,31.79,31.8,176100.0,22.1428,22.1498,22.1289,22.1359,176100.0
2010-03-09 14:35:00,31.8,31.8,31.73,31.76,283000.0,22.1359,22.1359,22.0871,22.108,283000.0
2010-03-09 14:40:00,31.75,31.78,31.73,31.75,289300.0,22.1011,22.1219,22.0871,22.1011,289300.0
2010-03-09 14:45:00,31.75,31.78,31.75,31.78,141200.0,22.1011,22.1219,22.1011,22.1219,141200.0
2010-03-09 14:50:00,31.77,31.78,31.72,31.73,168600.0,22.115,22.1219,22.0802,22.0871,168600.0
2010-03-09 14:55:00,31.74,31.74,31.68,31.7,194900.0,22.0941,22.0941,22.0523,22.0663,194900.0
2010-03-09 15:00:00,31.7,31.72,31.69,31.7,274400.0,22.0663,22.0802,22.0593,22.0663,274400.0
2010-03-09 15:05:00,31.7,31.73,31.7,31.72,224500.0,22.0663,22.0871,22.0663,22.0802,224500.0
2010-03-09 15:10:00,31.72,31.72,31.67,31.67,539000.0,22.0802,22.0802,22.0454,22.0454,539000.0
2010-03-09 15:15:00,31.67,31.71,31.67,31.68,626900.0,22.0454,22.0732,22.0454,22.0523,626900.0
2010-03-09 15:20:00,31.69,31.71,31.68,31.68,375000.0,22.0593,22.0732,22.0523,22.0523,375000.0
2010-03-09 15:25:00,31.68,31.72,31.68,31.72,214400.0,22.0523,22.0802,22.0523,22.0802,214400.0
2010-03-09 15:30:00,31.72,31.72,31.69,31.72,232900.0,22.0802,22.0802,22.0593,22.0802,232900.0
2010-03-09 15:35:00,31.72,31.74,31.7,31.71,192000.0,22.0802,22.0941,22.0663,22.0732,192000.0
2010-03-09 15:40:00,31.72,31.77,31.71,31.73,321000.0,22.0802,22.115,22.0732,22.0871,321000.0
2010-03-09 15:45:00,31.72,31.74,31.69,31.69,191000.0,22.0802,22.0941,22.0593,22.0593,191000.0
2010-03-09 15:50:00,31.69,31.75,31.69,31.7,318800.0,22.0593,22.1011,22.0593,22.0663,318800.0
2010-03-09 15:55:00,31.71,31.71,31.69,31.7,314600.0,22.0732,22.0732,22.0593,22.0663,314600.0
2010-03-10 09:30:00,31.59,31.61,31.46,31.48,463800.0,21.9897,22.0036,21.8992,21.9131,463800.0
2010-03-10 09:35:00,31.47,31.53,31.45,31.53,335600.0,21.9062,21.9479,21.8922,21.9479,335600.0
2010-03-10 09:40:00,31.53,31.64,31.52,31.61,196900.0,21.9479,22.0245,21.941,22.0036,196900.0
2010-03-10 09:45:00,31.62,31.63,31.61,31.63,99900.0,22.0106,22.0175,22.0036,22.0175,99900.0
2010-03-10 09:50:00,31.62,31.64,31.59,31.61,119300.0,22.0106,22.0245,21.9897,22.0036,119300.0
2010-03-10 09:55:00,31.6,31.62,31.55,31.59,294500.0,21.9966,22.0106,21.9618,21.9897,294500.0
2010-03-10 10:00:00,31.59,31.62,31.56,31.57,264900.0,21.9897,22.0106,21.9688,21.9758,264900.0
2010-03-10 10:05:00,31.58,31.63,31.56,31.63,195900.0,21.9827,22.0175,21.9688,22.0175,195900.0
2010-03-10 10:10:00,31.63,31.73,31.62,31.72,191400.0,22.0175,22.0871,22.0106,22.0802,191400.0
2010-03-10 10:15:00,31.71,31.72,31.63,31.65,152500.0,22.0732,22.0802,22.0175,22.0315,152500.0
2010-03-10 10:20:00,31.65,31.69,31.65,31.68,87600.0,22.0315,22.0593,22.0315,22.0523,87600.0
2010-03-10 10:25:00,31.68,31.71,31.67,31.71,83700.0,22.0523,22.0732,22.0454,22.0732,83700.0
2010-03-10 10:30:00,31.72,31.79,31.71,31.77,186200.0,22.0802,22.1289,22.0732,22.115,186200.0
2010-03-10 10:35:00,31.77,31.78,31.73,31.75,145300.0,22.115,22.1219,22.0871,22.1011,145300.0
2010-03-10 10:40:00,31.75,31.82,31.75,31.79,208400.0,22.1011,22.1498,22.1011,22.1289,208400.0
2010-03-10 10:45:00,31.79,31.85,31.78,31.82,183700.0,22.1289,22.1707,22.1219,22.1498,183700.0
2010-03-10 10:50:00,31.83,31.84,31.79,31.8,131600.0,22.1568,22.1637,22.1289,22.1359,131600.0
2010-03-10 10:55:00,31.8,31.82,31.77,31.81,60400.0,22.1359,22.1498,22.115,22.1428,60400.0
2010-03-10 11:00:00,31.82,31.87,31.81,31.87,102500.0,22.1498,22.1846,22.1428,22.1846,102500.0
2010-03-10 11:05:00,31.87,31.88,31.82,31.83,111900.0,22.1846,22.1916,22.1498,22.1568,111900.0
2010-03-10 11:10:00,31.83,31.83,31.77,31.79,119700.0,22.1568,22.1568,22.115,22.1289,119700.0
2010-03-10 11:15:00,31.79,31.8,31.76,31.79,73400.0,22.1289,22.1359,22.108,22.1289,73400.0
2010-03-10 11:20:00,31.8,31.84,31.78,31.78,61000.0,22.1359,22.1637,22.1219,22.1219,61000.0
2010-03-10 11:25:00,31.79,31.82,31.77,31.78,157300.0,22.1289,22.1498,22.115,22.1219,157300.0
2010-03-10 11:30:00,31.78,31.8,31.77,31.8,61700.0,22.1219,22.1359,22.115,22.1359,61700.0
2010-03-10 11:35:00,31.79,31.8,31.75,31.75,42500.0,22.1289,22.1359,22.1011,22.1011,42500.0
2010-03-10 11:40:00,31.75,31.76,31.7,31.74,125400.0,22.1011,22.108,22.0663,22.0941,125400.0
2010-03-10 11:45:00,31.74,31.74,31.69,31.71,88000.0,22.0941,22.0941,22.0593,22.0732,88000.0
2010-03-10 11:50:00,31.71,31.72,31.69,31.69,54800.0,22.0732,22.0802,22.0593,22.0593,54800.0
2010-03-10 11:55:00,31.7,31.74,31.68,31.74,82700.0,22.0663,22.0941,22.0523,22.0941,82700.0
2010-03-10 12:00:00,31.74,31.74,31.71,31.72,63800.0,22.0941,22.0941,22.0732,22.0802,63800.0
2010-03-10 12:05:00,31.72,31.73,31.65,31.66,101800.0,22.0802,22.0871,22.0315,22.0384,101800.0
2010-03-10 12:10:00,31.65,31.67,31.62,31.67,147500.0,22.0315,22.0454,22.0106,22.0454,147500.0
2010-03-10 12:15:00,31.67,31.68,31.59,31.65,164700.0,22.0454,22.0523,21.9897,22.0315,164700.0
2010-03-10 12:20:00,31.65,31.69,31.64,31.65,51300.0,22.0315,22.0593,22.0245,22.0315,51300.0
2010-03-10 12:25:00,31.64,31.66,31.58,31.59,93100.0,22.0245,22.0384,21.9827,21.9897,93100.0
2010-03-10 12:30:00,31.58,31.61,31.55,31.58,124600.0,21.9827,22.0036,21.9618,21.9827,124600.0
2010-03-10 12:35:00,31.59,31.62,31.58,31.61,158100.0,21.9897,22.0106,21.9827,22.0036,158100.0
2010-03-10 12:40:00,31.6,31.64,31.6,31.61,41900.0,21.9966,22.0245,21.9966,22.0036,41900.0
2010-03-10 12:45:00,31.61,31.64,31.59,31.63,197100.0,22.0036,22.0245,21.9897,22.0175,197100.0
2010-03-10 12:50:00,31.63,31.66,31.61,31.66,76600.0,22.0175,22.0384,22.0036,22.0384,76600.0
2010-03-10 12:55:00,31.66,31.68,31.64,31.67,41500.0,22.0384,22.0523,22.0245,22.0454,41500.0
2010-03-10 13:00:00,31.67,31.67,31.64,31.66,85000.0,22.0454,22.0454,22.0245,22.0384,85000.0
2010-03-10 13:05:00,31.65,31.66,31.63,31.65,87700.0,22.0315,22.0384,22.0175,22.0315,87700.0
2010-03-10 13:10:00,31.65,31.69,31.64,31.69,47600.0,22.0315,22.0593,22.0245,22.0593,47600.0
2010-03-10 13:15:00,31.69,31.73,31.68,31.72,58200.0,22.0593,22.0871,22.0523,22.0802,58200.0
2010-03-10 13:20:00,31.72,31.73,31.71,31.73,40900.0,22.0802,22.0871,22.0732,22.0871,40900.0
2010-03-10 13:25:00,31.72,31.73,31.68,31.68,75000.0,22.0802,22.0871,22.0523,22.0523,75000.0
2010-03-10 13:30:00,31.68,31.71,31.68,31.7,55100.0,22.0523,22.0732,22.0523,22.0663,55100.0
2010-03-10 13:35:00,31.7,31.7,31.67,31.68,35400.0,22.0663,22.0663,22.0454,22.0523,35400.0
2010-03-10 13:40:00,31.69,31.72,31.68,31.7,94900.0,22.0593,22.0802,22.0523,22.0663,94900.0
2010-03-10 13:45:00,31.71,31.71,31.67,31.68,48100.0,22.0732,22.0732,22.0454,22.0523,48100.0
2010-03-10 13:50:00,31.68,31.68,31.62,31.65,89100.0,22.0523,22.0523,22.0106,22.0315,89100.0
2010-03-10 13:55:00,31.64,31.66,31.63,31.64,68300.0,22.0245,22.0384,22.0175,22.0245,68300.0
2010-03-10 14:00:00,31.64,31.67,31.64,31.66,94500.0,22.0245,22.0454,22.0245,22.0384,94500.0
2010-03-10 14:05:00,31.67,31.71,31.67,31.7,105800.0,22.0454,22.0732,22.0454,22.0663,105800.0
2010-03-10 14:10:00,31.7,31.7,31.67,31.68,75000.0,22.0663,22.0663,22.0454,22.0523,75000.0
2010-03-10 14:15:00,31.68,31.72,31.67,31.72,62900.0,22.0523,22.0802,22.0454,22.0802,62900.0
2010-03-10 14:20:00,31.72,31.72,31.7,31.71,67100.0,22.0802,22.0802,22.0663,22.0732,67100.0
2010-03-10 14:25:00,31.7,31.74,31.7,31.74,124000.0,22.0663,22.0941,22.0663,22.0941,124000.0
2010-03-10 14:30:00,31.74,31.77,31.73,31.76,70500.0,22.0941,22.115,22.0871,22.108,70500.0
2010-03-10 14:35:00,31.76,31.78,31.74,31.77,87900.0,22.108,22.1219,22.0941,22.115,87900.0
2010-03-10 14:40:00,31.77,31.79,31.76,31.78,91500.0,22.115,22.1289,22.108,22.1219,91500.0
2010-03-10 14:45:00,31.77,31.77,31.74,31.74,48100.0,22.115,22.115,22.0941,22.0941,48100.0
2010-03-10 14:50:00,31.75,31.75,31.69,31.75,137600.0,22.1011,22.1011,22.0593,22.1011,137600.0
2010-03-10 14:55:00,31.75,31.75,31.69,31.71,120600.0,22.1011,22.1011,22.0593,22.0732,120600.0
2010-03-10 15:00:00,31.7,31.75,31.7,31.73,65500.0,22.0663,22.1011,22.0663,22.0871,65500.0
2010-03-10 15:05:00,31.73,31.74,31.7,31.74,77500.0,22.0871,22.0941,22.0663,22.0941,77500.0
2010-03-10 15:10:00,31.74,31.77,31.73,31.75,49000.0,22.0941,22.115,22.0871,22.1011,49000.0
2010-03-10 15:15:00,31.75,31.77,31.73,31.74,51600.0,22.1011,22.115,22.0871,22.0941,51600.0
2010-03-10 15:20:00,31.73,31.77,31.7,31.71,97500.0,22.0871,22.115,22.0663,22.0732,97500.0
2010-03-10 15:25:00,31.72,31.72,31.68,31.69,273800.0,22.0802,22.0802,22.0523,22.0593,273800.0
2010-03-10 15:30:00,31.68,31.75,31.64,31.64,646500.0,22.0523,22.1011,22.0245,22.0245,646500.0
2010-03-10 15:35:00,31.64,31.69,31.64,31.68,155600.0,22.0245,22.0593,22.0245,22.0523,155600.0
2010-03-10 15:40:00,31.68,31.69,31.67,31.67,153000.0,22.0523,22.0593,22.0454,22.0454,153000.0
2010-03-10 15:45:00,31.67,31.7,31.67,31.68,265800.0,22.0454,22.0663,22.0454,22.0523,265800.0
2010-03-10 15:50:00,31.69,31.71,31.68,31.71,114500.0,22.0593,22.0732,22.0523,22.0732,114500.0
2010-03-10 15:55:00,31.71,31.73,31.7,31.72,353500.0,22.0732,22.0871,22.0663,22.0802,353500.0
2010-03-11 09:30:00,31.62,31.62,31.52,31.57,188700.0,22.0106,22.0106,21.941,21.9758,188700.0
2010-03-11 09:35:00,31.58,31.65,31.57,31.59,264400.0,21.9827,22.0315,21.9758,21.9897,264400.0
2010-03-11 09:40:00,31.59,31.64,31.58,31.61,570300.0,21.9897,22.0245,21.9827,22.0036,570300.0
2010-03-11 09:45:00,31.61,31.65,31.6,31.6,88300.0,22.0036,22.0315,21.9966,21.9966,88300.0
2010-03-11 09:50:00,31.6,31.62,31.59,31.6,343100.0,21.9966,22.0106,21.9897,21.9966,343100.0
2010-03-11 09:55:00,31.6,31.62,31.59,31.59,67200.0,21.9966,22.0106,21.9897,21.9897,67200.0
2010-03-11 10:00:00,31.6,31.65,31.59,31.62,111400.0,21.9966,22.0315,21.9897,22.0106,111400.0
2010-03-11 10:05:00,31.63,31.67,31.6,31.61,118800.0,22.0175,22.0454,21.9966,22.0036,118800.0
2010-03-11 10:10:00,31.61,31.64,31.6,31.61,78800.0,22.0036,22.0245,21.9966,22.0036,78800.0
2010-03-11 10:15:00,31.61,31.68,31.6,31.68,118400.0,22.0036,22.0523,21.9966,22.0523,118400.0
2010-03-11 10:20:00,31.68,31.7,31.67,31.68,111100.0,22.0523,22.0663,22.0454,22.0523,111100.0
2010-03-11 10:25:00,31.68,31.8,31.68,31.8,228200.0,22.0523,22.1359,22.0523,22.1359,228200.0
2010-03-11 10:30:00,31.8,31.84,31.78,31.83,144800.0,22.1359,22.1637,22.1219,22.1568,144800.0
2010-03-11 10:35:00,31.83,31.83,31.8,31.81,83600.0,22.1568,22.1568,22.1359,22.1428,83600.0
2010-03-11 10:40:00,31.82,31.83,31.81,31.81,77600.0,22.1498,22.1568,22.1428,22.1428,77600.0
2010-03-11 10:45:00,31.82,31.89,31.81,31.89,152400.0,22.1498,22.1985,22.1428,22.1985,152400.0
2010-03-11 10:50:00,31.89,31.91,31.88,31.91,160100.0,22.1985,22.2124,22.1916,22.2124,160100.0
2010-03-11 10:55:00,31.91,31.93,31.9,31.92,61000.0,22.2124,22.2264,22.2055,22.2194,61000.0
2010-03-11 11:00:00,31.92,31.93,31.92,31.92,143900.0,22.2194,22.2264,22.2194,22.2194,143900.0
2010-03-11 11:05:00,31.93,31.95,31.92,31.92,184900.0,22.2264,22.2403,22.2194,22.2194,184900.0
2010-03-11 11:10:00,31.93,31.93,31.89,31.89,100900.0,22.2264,22.2264,22.1985,22.1985,100900.0
2010-03-11 11:15:00,31.89,31.92,31.89,31.9,86000.0,22.1985,22.2194,22.1985,22.2055,86000.0
2010-03-11 11:20:00,31.91,31.94,31.91,31.94,114800.0,22.2124,22.2333,22.2124,22.2333,114800.0
2010-03-11 11:25:00,31.94,31.94,31.91,31.91,74800.0,22.2333,22.2333,22.2124,22.2124,74800.0
2010-03-11 11:30:00,31.92,31.92,31.9,31.92,99000.0,22.2194,22.2194,22.2055,22.2194,99000.0
2010-03-11 11:35:00,31.92,31.93,31.91,31.93,112500.0,22.2194,22.2264,22.2124,22.2264,112500.0
2010-03-11 11:40:00,31.92,31.93,31.92,31.93,54700.0,22.2194,22.2264,22.2194,22.2264,54700.0
2010-03-11 11:45:00,31.93,31.98,31.92,31.97,284500.0,22.2264,22.2612,22.2194,22.2542,284500.0
2010-03-11 11:50:00,31.97,31.98,31.96,31.98,161300.0,22.2542,22.2612,22.2472,22.2612,161300.0
2010-03-11 11:55:00,31.98,31.98,31.97,31.98,68400.0,22.2612,22.2612,22.2542,22.2612,68400.0
2010-03-11 12:00:00,31.98,31.98,31.97,31.98,48800.0,22.2612,22.2612,22.2542,22.2612,48800.0
2010-03-11 12:05:00,31.98,31.98,31.93,31.95,283300.0,22.2612,22.2612,22.2264,22.2403,283300.0
2010-03-11 12:10:00,31.95,31.95,31.89,31.89,167700.0,22.2403,22.2403,22.1985,22.1985,167700.0
2010-03-11 12:15:00,31.88,31.9,31.84,31.87,185200.0,22.1916,22.2055,22.1637,22.1846,185200.0
2010-03-11 12:20:00,31.87,31.88,31.84,31.85,147700.0,22.1846,22.1916,22.1637,22.1707,147700.0
2010-03-11 12:25:00,31.85,31.86,31.82,31.83,78700.0,22.1707,22.1776,22.1498,22.1568,78700.0
2010-03-11 12:30:00,31.83,31.85,31.82,31.83,246400.0,22.1568,22.1707,22.1498,22.1568,246400.0
2010-03-11 12:35:00,31.83,31.91,31.83,31.87,185000.0,22.1568,22.2124,22.1568,22.1846,185000.0
2010-03-11 12:40:00,31.88,31.91,31.86,31.91,96300.0,22.1916,22.2124,22.1776,22.2124,96300.0
2010-03-11 12:45:00,31.9,31.92,31.9,31.92,48200.0,22.2055,22.2194,22.2055,22.2194,48200.0
2010-03-11 12:50:00,31.91,31.92,31.89,31.9,84200.0,22.2124,22.2194,22.1985,22.2055,84200.0
2010-03-11 12:55:00,31.89,31.96,31.89,31.94,152900.0,22.1985,22.2472,22.1985,22.2333,152900.0
2010-03-11 13:00:00,31.95,31.95,31.92,31.93,160300.0,22.2403,22.2403,22.2194,22.2264,160300.0
2010-03-11 13:05:00,31.93,31.96,31.92,31.96,43400.0,22.2264,22.2472,22.2194,22.2472,43400.0
2010-03-11 13:10:00,31.95,31.96,31.93,31.95,54900.0,22.2403,22.2472,22.2264,22.2403,54900.0
2010-03-11 13:15:00,31.95,31.97,31.95,31.96,58000.0,22.2403,22.2542,22.2403,22.2472,58000.0
2010-03-11 13:20:00,31.96,31.98,31.96,31.97,77300.0,22.2472,22.2612,22.2472,22.2542,77300.0
2010-03-11 13:25:00,31.97,31.99,31.97,31.98,79500.0,22.2542,22.2681,22.2542,22.2612,79500.0
2010-03-11 13:30:00,31.98,31.99,31.98,31.98,20100.0,22.2612,22.2681,22.2612,22.2612,20100.0
2010-03-11 13:35:00,31.98,31.99,31.96,31.98,74600.0,22.2612,22.2681,22.2472,22.2612,74600.0
2010-03-11 13:40:00,31.98,32.0,31.97,31.98,104300.0,22.2612,22.2751,22.2542,22.2612,104300.0
2010-03-11 13:45:00,31.98,32.04,31.98,32.01,328000.0,22.2612,22.3029,22.2612,22.282,328000.0
2010-03-11 13:50:00,32.01,32.01,31.99,31.99,126400.0,22.282,22.282,22.2681,22.2681,126400.0
2010-03-11 13:55:00,32.0,32.0,31.97,31.98,48600.0,22.2751,22.2751,22.2542,22.2612,48600.0
2010-03-11 14:00:00,31.98,31.98,31.96,31.97,103100.0,22.2612,22.2612,22.2472,22.2542,103100.0
2010-03-11 14:05:00,31.97,31.97,31.94,31.95,428200.0,22.2542,22.2542,22.2333,22.2403,428200.0
2010-03-11 14:10:00,31.95,31.98,31.94,31.97,82500.0,22.2403,22.2612,22.2333,22.2542,82500.0
2010-03-11 14:15:00,31.98,31.98,31.94,31.95,245100.0,22.2612,22.2612,22.2333,22.2403,245100.0
2010-03-11 14:20:00,31.95,31.96,31.94,31.95,122400.0,22.2403,22.2472,22.2333,22.2403,122400.0
2010-03-11 14:25:00,31.95,31.97,31.94,31.97,130500.0,22.2403,22.2542,22.2333,22.2542,130500.0
2010-03-11 14:30:00,31.97,31.97,31.95,31.95,77100.0,22.2542,22.2542,22.2403,22.2403,77100.0
2010-03-11 14:35:00,31.95,32.01,31.95,32.01,391000.0,22.2403,22.282,22.2403,22.282,391000.0
2010-03-11 14:40:00,32.01,32.01,31.97,31.99,315100.0,22.282,22.282,22.2542,22.2681,315100.0
2010-03-11 14:45:00,32.0,32.01,31.97,31.98,169300.0,22.2751,22.282,22.2542,22.2612,169300.0
2010-03-11 14:50:00,31.97,31.98,31.94,31.95,171200.0,22.2542,22.2612,22.2333,22.2403,171200.0
2010-03-11 14:55:00,31.94,31.96,31.94,31.96,40800.0,22.2333,22.2472,22.2333,22.2472,40800.0
2010-03-11 15:00:00,31.96,32.0,31.95,32.0,96900.0,22.2472,22.2751,22.2403,22.2751,96900.0
2010-03-11 15:05:00,32.0,32.06,31.98,32.05,359800.0,22.2751,22.3169,22.2612,22.3099,359800.0
2010-03-11 15:10:00,32.05,32.12,32.05,32.08,347900.0,22.3099,22.3586,22.3099,22.3308,347900.0
2010-03-11 15:15:00,32.08,32.16,32.08,32.12,268500.0,22.3308,22.3865,22.3308,22.3586,268500.0
2010-03-11 15:20:00,32.13,32.13,32.03,32.12,194700.0,22.3656,22.3656,22.296,22.3586,194700.0
2010-03-11 15:25:00,32.12,32.19,32.11,32.18,400400.0,22.3586,22.4073,22.3517,22.4004,400400.0
2010-03-11 15:30:00,32.19,32.22,32.18,32.19,496200.0,22.4073,22.4282,22.4004,22.4073,496200.0
2010-03-11 15:35:00,32.19,32.2,32.1,32.12,383200.0,22.4073,22.4143,22.3447,22.3586,383200.0
2010-03-11 15:40:00,32.13,32.15,32.1,32.14,481200.0,22.3656,22.3795,22.3447,22.3725,481200.0
2010-03-11 15:45:00,32.13,32.15,32.12,32.12,360000.0,22.3656,22.3795,22.3586,22.3586,360000.0
2010-03-11 15:50:00,32.13,32.17,32.12,32.13,406700.0,22.3656,22.3934,22.3586,22.3656,406700.0
2010-03-11 15:55:00,32.13,32.14,32.11,32.14,574800.0,22.3656,22.3725,22.3517,22.3725,574800.0
2010-03-12 09:30:00,32.2,32.25,32.12,32.2,312200.0,22.4143,22.4491,22.3586,22.4143,312200.0
2010-03-12 09:35:00,32.2,32.34,32.2,32.3,318000.0,22.4143,22.5118,22.4143,22.4839,318000.0
2010-03-12 09:40:00,32.3,32.33,32.25,32.33,178100.0,22.4839,22.5048,22.4491,22.5048,178100.0
2010-03-12 09:45:00,32.34,32.37,32.31,32.35,182100.0,22.5118,22.5326,22.4909,22.5187,182100.0
2010-03-12 09:50:00,32.36,32.46,32.35,32.42,368200.0,22.5257,22.5953,22.5187,22.5674,368200.0
2010-03-12 09:55:00,32.43,32.46,32.37,32.42,637500.0,22.5744,22.5953,22.5326,22.5674,637500.0
2010-03-12 10:00:00,32.42,32.43,32.2,32.29,279100.0,22.5674,22.5744,22.4143,22.477,279100.0
2010-03-12 10:05:00,32.29,32.36,32.24,32.32,369600.0,22.477,22.5257,22.4421,22.4978,369600.0
2010-03-12 10:10:00,32.33,32.36,32.29,32.31,203100.0,22.5048,22.5257,22.477,22.4909,203100.0
2010-03-12 10:15:00,32.31,32.37,32.3,32.34,224800.0,22.4909,22.5326,22.4839,22.5118,224800.0
2010-03-12 10:20:00,32.33,32.44,32.32,32.43,335900.0,22.5048,22.5814,22.4978,22.5744,335900.0
2010-03-12 10:25:00,32.43,32.49,32.39,32.42,501300.0,22.5744,22.6162,22.5466,22.5674,501300.0
2010-03-12 10:30:00,32.42,32.43,32.38,32.42,236600.0,22.5674,22.5744,22.5396,22.5674,236600.0
2010-03-12 10:35:00,32.43,32.5,32.42,32.48,260700.0,22.5744,22.6231,22.5674,22.6092,260700.0
2010-03-12 10:40:00,32.48,32.49,32.43,32.44,262400.0,22.6092,22.6162,22.5744,22.5814,262400.0
2010-03-12 10:45:00,32.44,32.45,32.37,32.39,231500.0,22.5814,22.5883,22.5326,22.5466,231500.0
2010-03-12 10:50:00,32.4,32.44,32.39,32.44,139500.0,22.5535,22.5814,22.5466,22.5814,139500.0
2010-03-12 10:55:00,32.44,32.48,32.43,32.47,204500.0,22.5814,22.6092,22.5744,22.6023,204500.0
2010-03-12 11:00:00,32.46,32.48,32.43,32.46,178500.0,22.5953,22.6092,22.5744,22.5953,178500.0
2010-03-12 11:05:00,32.46,32.49,32.46,32.48,121500.0,22.5953,22.6162,22.5953,22.6092,121500.0
2010-03-12 11:10:00,32.49,32.5,32.45,32.46,105400.0,22.6162,22.6231,22.5883,22.5953,105400.0
2010-03-12 11:15:00,32.46,32.5,32.45,32.48,125100.0,22.5953,22.6231,22.5883,22.6092,125100.0
2010-03-12 11:20:00,32.49,32.51,32.48,32.49,153800.0,22.6162,22.6301,22.6092,22.6162,153800.0
2010-03-12 11:25:00,32.5,32.51,32.44,32.45,149100.0,22.6231,22.6301,22.5814,22.5883,149100.0
2010-03-12 11:30:00,32.45,32.47,32.42,32.46,142300.0,22.5883,22.6023,22.5674,22.5953,142300.0
2010-03-12 11:35:00,32.46,32.46,32.41,32.44,161600.0,22.5953,22.5953,22.5605,22.5814,161600.0
2010-03-12 11:40:00,32.44,32.47,32.42,32.44,120200.0,22.5814,22.6023,22.5674,22.5814,120200.0
2010-03-12 11:45:00,32.43,32.45,32.4,32.45,94300.0,22.5744,22.5883,22.5535,22.5883,94300.0
2010-03-12 11:50:00,32.45,32.45,32.39,32.39,77200.0,22.5883,22.5883,22.5466,22.5466,77200.0
2010-03-12 11:55:00,32.39,32.44,32.39,32.4,98100.0,22.5466,22.5814,22.5466,22.5535,98100.0
2010-03-12 12:00:00,32.4,32.42,32.37,32.4,122300.0,22.5535,22.5674,22.5326,22.5535,122300.0
2010-03-12 12:05:00,32.41,32.41,32.38,32.41,152600.0,22.5605,22.5605,22.5396,22.5605,152600.0
2010-03-12 12:10:00,32.41,32.44,32.4,32.43,90700.0,22.5605,22.5814,22.5535,22.5744,90700.0
2010-03-12 12:15:00,32.43,32.43,32.41,32.43,85400.0,22.5744,22.5744,22.5605,22.5744,85400.0
2010-03-12 12:20:00,32.43,32.47,32.42,32.46,88700.0,22.5744,22.6023,22.5674,22.5953,88700.0
2010-03-12 12:25:00,32.46,32.48,32.44,32.46,72300.0,22.5953,22.6092,22.5814,22.5953,72300.0
2010-03-12 12:30:00,32.45,32.46,32.4,32.41,119300.0,22.5883,22.5953,22.5535,22.5605,119300.0
2010-03-12 12:35:00,32.41,32.45,32.4,32.44,114800.0,22.5605,22.5883,22.5535,22.5814,114800.0
2010-03-12 12:40:00,32.44,32.46,32.43,32.44,83000.0,22.5814,22.5953,22.5744,22.5814,83000.0
2010-03-12 12:45:00,32.44,32.47,32.43,32.47,98200.0,22.5814,22.6023,22.5744,22.6023,98200.0
2010-03-12 12:50:00,32.47,32.48,32.44,32.45,62600.0,22.6023,22.6092,22.5814,22.5883,62600.0
2010-03-12 12:55:00,32.45,32.48,32.43,32.48,75000.0,22.5883,22.6092,22.5744,22.6092,75000.0
2010-03-12 13:00:00,32.48,32.48,32.47,32.48,33700.0,22.6092,22.6092,22.6023,22.6092,33700.0
2010-03-12 13:05:00,32.48,32.5,32.47,32.49,91100.0,22.6092,22.6231,22.6023,22.6162,91100.0
2010-03-12 13:10:00,32.49,32.55,32.49,32.53,210400.0,22.6162,22.6579,22.6162,22.644,210400.0
2010-03-12 13:15:00,32.53,32.54,32.47,32.48,93700.0,22.644,22.651,22.6023,22.6092,93700.0
2010-03-12 13:20:00,32.48,32.49,32.47,32.48,54000.0,22.6092,22.6162,22.6023,22.6092,54000.0
2010-03-12 13:25:00,32.49,32.51,32.48,32.5,47800.0,22.6162,22.6301,22.6092,22.6231,47800.0
2010-03-12 13:30:00,32.5,32.53,32.49,32.52,72900.0,22.6231,22.644,22.6162,22.6371,72900.0
2010-03-12 13:35:00,32.52,32.54,32.47,32.47,78500.0,22.6371,22.651,22.6023,22.6023,78500.0
2010-03-12 13:40:00,32.47,32.5,32.45,32.49,174300.0,22.6023,22.6231,22.5883,22.6162,174300.0
2010-03-12 13:45:00,32.48,32.51,32.47,32.51,57000.0,22.6092,22.6301,22.6023,22.6301,57000.0
2010-03-12 13:50:00,32.51,32.53,32.49,32.5,65400.0,22.6301,22.644,22.6162,22.6231,65400.0
2010-03-12 13:55:00,32.5,32.55,32.47,32.55,127100.0,22.6231,22.6579,22.6023,22.6579,127100.0
2010-03-12 14:00:00,32.55,32.57,32.53,32.55,156000.0,22.6579,22.6719,22.644,22.6579,156000.0
2010-03-12 14:05:00,32.56,32.57,32.54,32.56,81400.0,22.6649,22.6719,22.651,22.6649,81400.0
2010-03-12 14:10:00,32.56,32.57,32.54,32.57,130700.0,22.6649,22.6719,22.651,22.6719,130700.0
2010-03-12 14:15:00,32.56,32.6,32.56,32.6,119500.0,22.6649,22.6927,22.6649,22.6927,119500.0
2010-03-12 14:20:00,32.6,32.6,32.52,32.53,98300.0,22.6927,22.6927,22.6371,22.644,98300.0
2010-03-12 14:25:00,32.52,32.58,32.52,32.54,134600.0,22.6371,22.6788,22.6371,22.651,134600.0
2010-03-12 14:30:00,32.54,32.57,32.53,32.55,96400.0,22.651,22.6719,22.644,22.6579,96400.0
2010-03-12 14:35:00,32.55,32.56,32.52,32.53,124800.0,22.6579,22.6649,22.6371,22.644,124800.0
2010-03-12 14:40:00,32.53,32.55,32.51,32.53,185500.0,22.644,22.6579,22.6301,22.644,185500.0
2010-03-12 14:45:00,32.52,32.55,32.51,32.54,74500.0,22.6371,22.6579,22.6301,22.651,74500.0
2010-03-12 14:50:00,32.55,32.55,32.5,32.53,130600.0,22.6579,22.6579,22.6231,22.644,130600.0
2010-03-12 14:55:00,32.54,32.54,32.5,32.51,86500.0,22.651,22.651,22.6231,22.6301,86500.0
2010-03-12 15:00:00,32.51,32.52,32.47,32.47,159200.0,22.6301,22.6371,22.6023,22.6023,159200.0
2010-03-12 15:05:00,32.47,32.49,32.45,32.48,152800.0,22.6023,22.6162,22.5883,22.6092,152800.0
2010-03-12 15:10:00,32.48,32.49,32.47,32.48,80300.0,22.6092,22.6162,22.6023,22.6092,80300.0
2010-03-12 15:15:00,32.47,32.48,32.42,32.46,286800.0,22.6023,22.6092,22.5674,22.5953,286800.0
2010-03-12 15:20:00,32.46,32.47,32.44,32.46,167800.0,22.5953,22.6023,22.5814,22.5953,167800.0
2010-03-12 15:25:00,32.46,32.47,32.45,32.46,348300.0,22.5953,22.6023,22.5883,22.5953,348300.0
2010-03-12 15:30:00,32.46,32.48,32.45,32.48,120300.0,22.5953,22.6092,22.5883,22.6092,120300.0
2010-03-12 15:35:00,32.47,32.48,32.46,32.47,126400.0,22.6023,22.6092,22.5953,22.6023,126400.0
2010-03-12 15:40:00,32.47,32.47,32.46,32.46,99500.0,22.6023,22.6023,22.5953,22.5953,99500.0
2010-03-12 15:45:00,32.46,32.48,32.45,32.46,297200.0,22.5953,22.6092,22.5883,22.5953,297200.0
2010-03-12 15:50:00,32.47,32.47,32.44,32.46,503600.0,22.6023,22.6023,22.5814,22.5953,503600.0
2010-03-12 15:55:00,32.47,32.47,32.45,32.45,724300.0,22.6023,22.6023,22.5883,22.5883,724300.0
2010-03-15 09:30:00,32.49,32.52,32.37,32.45,304000.0,22.6162,22.6371,22.5326,22.5883,304000.0
2010-03-15 09:35:00,32.45,32.49,32.44,32.46,109700.0,22.5883,22.6162,22.5814,22.5953,109700.0
2010-03-15 09:40:00,32.46,32.48,32.42,32.47,153600.0,22.5953,22.6092,22.5674,22.6023,153600.0
2010-03-15 09:45:00,32.48,32.55,32.47,32.55,132800.0,22.6092,22.6579,22.6023,22.6579,132800.0
2010-03-15 09:50:00,32.55,32.56,32.48,32.49,104300.0,22.6579,22.6649,22.6092,22.6162,104300.0
2010-03-15 09:55:00,32.49,32.49,32.4,32.41,186800.0,22.6162,22.6162,22.5535,22.5605,186800.0
2010-03-15 10:00:00,32.4,32.45,32.36,32.42,351100.0,22.5535,22.5883,22.5257,22.5674,351100.0
2010-03-15 10:05:00,32.42,32.51,32.42,32.5,188400.0,22.5674,22.6301,22.5674,22.6231,188400.0
2010-03-15 10:10:00,32.5,32.5,32.45,32.47,181100.0,22.6231,22.6231,22.5883,22.6023,181100.0
2010-03-15 10:15:00,32.47,32.51,32.46,32.51,206000.0,22.6023,22.6301,22.5953,22.6301,206000.0
2010-03-15 10:20:00,32.51,32.53,32.46,32.46,107700.0,22.6301,22.644,22.5953,22.5953,107700.0
2010-03-15 10:25:00,32.46,32.51,32.44,32.51,230400.0,22.5953,22.6301,22.5814,22.6301,230400.0
2010-03-15 10:30:00,32.51,32.52,32.46,32.48,217100.0,22.6301,22.6371,22.5953,22.6092,217100.0
2010-03-15 10:35:00,32.47,32.49,32.46,32.47,42200.0,22.6023,22.6162,22.5953,22.6023,42200.0
2010-03-15 10:40:00,32.47,32.48,32.42,32.42,83800.0,22.6023,22.6092,22.5674,22.5674,83800.0
2010-03-15 10:45:00,32.42,32.42,32.35,32.35,89600.0,22.5674,22.5674,22.5187,22.5187,89600.0
2010-03-15 10:50:00,32.36,32.41,32.35,32.4,129100.0,22.5257,22.5605,22.5187,22.5535,129100.0
2010-03-15 10:55:00,32.4,32.43,32.37,32.39,165700.0,22.5535,22.5744,22.5326,22.5466,165700.0
2010-03-15 11:00:00,32.4,32.44,32.39,32.39,60200.0,22.5535,22.5814,22.5466,22.5466,60200.0
2010-03-15 11:05:00,32.39,32.41,32.33,32.36,114900.0,22.5466,22.5605,22.5048,22.5257,114900.0
2010-03-15 11:10:00,32.36,32.37,32.32,32.33,87400.0,22.5257,22.5326,22.4978,22.5048,87400.0
2010-03-15 11:15:00,32.33,32.35,32.28,32.34,332800.0,22.5048,22.5187,22.47,22.5118,332800.0
2010-03-15 11:20:00,32.35,32.37,32.32,32.33,78900.0,22.5187,22.5326,22.4978,22.5048,78900.0
2010-03-15 11:25:00,32.33,32.38,32.33,32.38,72400.0,22.5048,22.5396,22.5048,22.5396,72400.0
2010-03-15 11:30:00,32.37,32.38,32.33,32.33,124000.0,22.5326,22.5396,22.5048,22.5048,124000.0
2010-03-15 11:35:00,32.33,32.34,32.29,32.34,64500.0,22.5048,22.5118,22.477,22.5118,64500.0
2010-03-15 11:40:00,32.34,32.35,32.31,32.34,76200.0,22.5118,22.5187,22.4909,22.5118,76200.0
2010-03-15 11:45:00,32.34,32.36,32.33,32.34,53000.0,22.5118,22.5257,22.5048,22.5118,53000.0
2010-03-15 11:50:00,32.34,32.35,32.31,32.32,86900.0,22.5118,22.5187,22.4909,22.4978,86900.0
2010-03-15 11:55:00,32.32,32.36,32.32,32.33,57100.0,22.4978,22.5257,22.4978,22.5048,57100.0
2010-03-15 12:00:00,32.32,32.33,32.31,32.31,82200.0,22.4978,22.5048,22.4909,22.4909,82200.0
2010-03-15 12:05:00,32.32,32.38,32.32,32.38,59500.0,22.4978,22.5396,22.4978,22.5396,59500.0
2010-03-15 12:10:00,32.38,32.41,32.38,32.41,75200.0,22.5396,22.5605,22.5396,22.5605,75200.0
2010-03-15 12:15:00,32.41,32.45,32.4,32.44,563600.0,22.5605,22.5883,22.5535,22.5814,563600.0
2010-03-15 12:20:00,32.44,32.51,32.44,32.51,784600.0,22.5814,22.6301,22.5814,22.6301,784600.0
2010-03-15 12:25:00,32.51,32.57,32.5,32.54,198000.0,22.6301,22.6719,22.6231,22.651,198000.0
2010-03-15 12:30:00,32.54,32.54,32.49,32.54,224200.0,22.651,22.651,22.6162,22.651,224200.0
2010-03-15 12:35:00,32.54,32.55,32.52,32.52,85700.0,22.651,22.6579,22.6371,22.6371,85700.0
2010-03-15 12:40:00,32.52,32.55,32.51,32.51,70300.0,22.6371,22.6579,22.6301,22.6301,70300.0
2010-03-15 12:45:00,32.51,32.52,32.47,32.48,45000.0,22.6301,22.6371,22.6023,22.6092,45000.0
2010-03-15 12:50:00,32.48,32.51,32.47,32.51,98300.0,22.6092,22.6301,22.6023,22.6301,98300.0
2010-03-15 12:55:00,32.5,32.52,32.5,32.51,61100.0,22.6231,22.6371,22.6231,22.6301,61100.0
2010-03-15 13:00:00,32.5,32.55,32.48,32.54,154600.0,22.6231,22.6579,22.6092,22.651,154600.0
2010-03-15 13:05:00,32.55,32.56,32.53,32.53,92500.0,22.6579,22.6649,22.644,22.644,92500.0
2010-03-15 13:10:00,32.53,32.56,32.52,32.54,79900.0,22.644,22.6649,22.6371,22.651,79900.0
2010-03-15 13:15:00,32.54,32.56,32.53,32.56,67200.0,22.651,22.6649,22.644,22.6649,67200.0
2010-03-15 13:20:00,32.56,32.56,32.55,32.56,35300.0,22.6649,22.6649,22.6579,22.6649,35300.0
2010-03-15 13:25:00,32.56,32.57,32.53,32.54,88600.0,22.6649,22.6719,22.644,22.651,88600.0
2010-03-15 13:30:00,32.54,32.54,32.51,32.51,62500.0,22.651,22.651,22.6301,22.6301,62500.0
2010-03-15 13:35:00,32.51,32.56,32.51,32.56,77300.0,22.6301,22.6649,22.6301,22.6649,77300.0
2010-03-15 13:40:00,32.56,32.56,32.53,32.54,52100.0,22.6649,22.6649,22.644,22.651,52100.0
2010-03-15 13:45:00,32.54,32.56,32.54,32.55,53100.0,22.651,22.6649,22.651,22.6579,53100.0
2010-03-15 13:50:00,32.56,32.57,32.5,32.51,81700.0,22.6649,22.6719,22.6231,22.6301,81700.0
2010-03-15 13:55:00,32.5,32.54,32.5,32.52,486800.0,22.6231,22.651,22.6231,22.6371,486800.0
2010-03-15 14:00:00,32.52,32.53,32.5,32.51,188700.0,22.6371,22.644,22.6231,22.6301,188700.0
2010-03-15 14:05:00,32.51,32.51,32.47,32.5,173500.0,22.6301,22.6301,22.6023,22.6231,173500.0
2010-03-15 14:10:00,32.51,32.51,32.48,32.51,82600.0,22.6301,22.6301,22.6092,22.6301,82600.0
2010-03-15 14:15:00,32.51,32.51,32.48,32.51,70300.0,22.6301,22.6301,22.6092,22.6301,70300.0
2010-03-15 14:20:00,32.5,32.51,32.47,32.49,79300.0,22.6231,22.6301,22.6023,22.6162,79300.0
2010-03-15 14:25:00,32.49,32.54,32.49,32.53,35900.0,22.6162,22.651,22.6162,22.644,35900.0
2010-03-15 14:30:00,32.54,32.54,32.49,32.5,172900.0,22.651,22.651,22.6162,22.6231,172900.0
2010-03-15 14:35:00,32.51,32.55,32.51,32.54,71800.0,22.6301,22.6579,22.6301,22.651,71800.0
2010-03-15 14:40:00,32.54,32.58,32.54,32.58,66200.0,22.651,22.6788,22.651,22.6788,66200.0
2010-03-15 14:45:00,32.59,32.62,32.56,32.57,92900.0,22.6858,22.7067,22.6649,22.6719,92900.0
2010-03-15 14:50:00,32.56,32.62,32.55,32.6,98200.0,22.6649,22.7067,22.6579,22.6927,98200.0
2010-03-15 14:55:00,32.6,32.65,32.59,32.62,286400.0,22.6927,22.7275,22.6858,22.7067,286400.0
2010-03-15 15:00:00,32.62,32.63,32.6,32.6,48500.0,22.7067,22.7136,22.6927,22.6927,48500.0
2010-03-15 15:05:00,32.6,32.61,32.57,32.57,78300.0,22.6927,22.6997,22.6719,22.6719,78300.0
2010-03-15 15:10:00,32.57,32.61,32.57,32.59,131600.0,22.6719,22.6997,22.6719,22.6858,131600.0
2010-03-15 15:15:00,32.59,32.64,32.57,32.62,411200.0,22.6858,22.7206,22.6719,22.7067,411200.0
2010-03-15 15:20:00,32.63,32.66,32.61,32.63,145200.0,22.7136,22.7345,22.6997,22.7136,145200.0
2010-03-15 15:25:00,32.63,32.67,32.62,32.65,118600.0,22.7136,22.7415,22.7067,22.7275,118600.0
2010-03-15 15:30:00,32.65,32.67,32.61,32.61,120500.0,22.7275,22.7415,22.6997,22.6997,120500.0
2010-03-15 15:35:00,32.61,32.68,32.61,32.67,110600.0,22.6997,22.7484,22.6997,22.7415,110600.0
2010-03-15 15:40:00,32.68,32.68,32.65,32.67,200300.0,22.7484,22.7484,22.7275,22.7415,200300.0
2010-03-15 15:45:00,32.67,32.71,32.67,32.7,176900.0,22.7415,22.7693,22.7415,22.7624,176900.0
2010-03-15 15:50:00,32.7,32.71,32.65,32.66,265600.0,22.7624,22.7693,22.7275,22.7345,265600.0
2010-03-15 15:55:00,32.66,32.68,32.65,32.68,425000.0,22.7345,22.7484,22.7275,22.7484,425000.0
2010-03-16 09:30:00,32.61,32.72,32.61,32.68,255400.0,22.6997,22.7763,22.6997,22.7484,255400.0
2010-03-16 09:35:00,32.67,32.76,32.63,32.74,220900.0,22.7415,22.8041,22.7136,22.7902,220900.0
2010-03-16 09:40:00,32.75,32.75,32.63,32.71,99300.0,22.7972,22.7972,22.7136,22.7693,99300.0
2010-03-16 09:45:00,32.71,32.74,32.63,32.63,133900.0,22.7693,22.7902,22.7136,22.7136,133900.0
2010-03-16 09:50:00,32.63,32.63,32.54,32.61,149400.0,22.7136,22.7136,22.651,22.6997,149400.0
2010-03-16 09:55:00,32.62,32.72,32.62,32.72,144200.0,22.7067,22.7763,22.7067,22.7763,144200.0
2010-03-16 10:00:00,32.71,32.73,32.66,32.68,91200.0,22.7693,22.7832,22.7345,22.7484,91200.0
2010-03-16 10:05:00,32.68,32.68,32.64,32.64,84500.0,22.7484,22.7484,22.7206,22.7206,84500.0
2010-03-16 10:10:00,32.64,32.65,32.61,32.64,82700.0,22.7206,22.7275,22.6997,22.7206,82700.0
2010-03-16 10:15:00,32.64,32.64,32.59,32.59,78200.0,22.7206,22.7206,22.6858,22.6858,78200.0
2010-03-16 10:20:00,32.59,32.64,32.55,32.64,326100.0,22.6858,22.7206,22.6579,22.7206,326100.0
2010-03-16 10:25:00,32.64,32.68,32.63,32.65,87100.0,22.7206,22.7484,22.7136,22.7275,87100.0
2010-03-16 10:30:00,32.65,32.66,32.65,32.65,42200.0,22.7275,22.7345,22.7275,22.7275,42200.0
2010-03-16 10:35:00,32.65,32.73,32.65,32.73,264600.0,22.7275,22.7832,22.7275,22.7832,264600.0
2010-03-16 10:40:00,32.74,32.79,32.72,32.73,171100.0,22.7902,22.825,22.7763,22.7832,171100.0
2010-03-16 10:45:00,32.74,32.75,32.7,32.71,89300.0,22.7902,22.7972,22.7624,22.7693,89300.0
2010-03-16 10:50:00,32.71,32.73,32.7,32.73,59100.0,22.7693,22.7832,22.7624,22.7832,59100.0
2010-03-16 10:55:00,32.73,32.81,32.72,32.76,323000.0,22.7832,22.8389,22.7763,22.8041,323000.0
2010-03-16 11:00:00,32.77,32.81,32.74,32.75,192400.0,22.8111,22.8389,22.7902,22.7972,192400.0
2010-03-16 11:05:00,32.74,32.75,32.65,32.65,189500.0,22.7902,22.7972,22.7275,22.7275,189500.0
2010-03-16 11:10:00,32.65,32.68,32.61,32.62,173900.0,22.7275,22.7484,22.6997,22.7067,173900.0
2010-03-16 11:15:00,32.62,32.72,32.62,32.7,98600.0,22.7067,22.7763,22.7067,22.7624,98600.0
2010-03-16 11:20:00,32.7,32.71,32.62,32.63,132400.0,22.7624,22.7693,22.7067,22.7136,132400.0
2010-03-16 11:25:00,32.63,32.65,32.6,32.6,123000.0,22.7136,22.7275,22.6927,22.6927,123000.0
2010-03-16 11:30:00,32.6,32.62,32.58,32.62,88100.0,22.6927,22.7067,22.6788,22.7067,88100.0
2010-03-16 11:35:00,32.62,32.65,32.6,32.63,143800.0,22.7067,22.7275,22.6927,22.7136,143800.0
2010-03-16 11:40:00,32.63,32.64,32.6,32.6,191700.0,22.7136,22.7206,22.6927,22.6927,191700.0
2010-03-16 11:45:00,32.6,32.64,32.6,32.63,116700.0,22.6927,22.7206,22.6927,22.7136,116700.0
2010-03-16 11:50:00,32.63,32.64,32.57,32.58,140300.0,22.7136,22.7206,22.6719,22.6788,140300.0
2010-03-16 11:55:00,32.57,32.58,32.52,32.54,395500.0,22.6719,22.6788,22.6371,22.651,395500.0
2010-03-16 12:00:00,32.55,32.56,32.54,32.55,200300.0,22.6579,22.6649,22.651,22.6579,200300.0
2010-03-16 12:05:00,32.55,32.55,32.49,32.49,151000.0,22.6579,22.6579,22.6162,22.6162,151000.0
2010-03-16 12:10:00,32.49,32.5,32.45,32.49,372000.0,22.6162,22.6231,22.5883,22.6162,372000.0
2010-03-16 12:15:00,32.49,32.51,32.48,32.49,344400.0,22.6162,22.6301,22.6092,22.6162,344400.0
2010-03-16 12:20:00,32.49,32.49,32.46,32.46,67400.0,22.6162,22.6162,22.5953,22.5953,67400.0
2010-03-16 12:25:00,32.47,32.49,32.45,32.45,144400.0,22.6023,22.6162,22.5883,22.5883,144400.0
2010-03-16 12:30:00,32.45,32.51,32.44,32.49,196000.0,22.5883,22.6301,22.5814,22.6162,196000.0
2010-03-16 12:35:00,32.48,32.5,32.47,32.5,102400.0,22.6092,22.6231,22.6023,22.6231,102400.0
2010-03-16 12:40:00,32.5,32.51,32.47,32.48,126100.0,22.6231,22.6301,22.6023,22.6092,126100.0
2010-03-16 12:45:00,32.48,32.49,32.45,32.46,218000.0,22.6092,22.6162,22.5883,22.5953,218000.0
2010-03-16 12:50:00,32.46,32.48,32.42,32.42,83900.0,22.5953,22.6092,22.5674,22.5674,83900.0
2010-03-16 12:55:00,32.42,32.44,32.4,32.43,211300.0,22.5674,22.5814,22.5535,22.5744,211300.0
2010-03-16 13:00:00,32.43,32.47,32.42,32.46,93400.0,22.5744,22.6023,22.5674,22.5953,93400.0
2010-03-16 13:05:00,32.47,32.52,32.46,32.52,165200.0,22.6023,22.6371,22.5953,22.6371,165200.0
2010-03-16 13:10:00,32.52,32.52,32.49,32.49,62500.0,22.6371,22.6371,22.6162,22.6162,62500.0
2010-03-16 13:15:00,32.5,32.51,32.49,32.51,51200.0,22.6231,22.6301,22.6162,22.6301,51200.0
2010-03-16 13:20:00,32.5,32.55,32.5,32.55,78900.0,22.6231,22.6579,22.6231,22.6579,78900.0
2010-03-16 13:25:00,32.55,32.55,32.51,32.51,63700.0,22.6579,22.6579,22.6301,22.6301,63700.0
2010-03-16 13:30:00,32.52,32.55,32.5,32.55,211100.0,22.6371,22.6579,22.6231,22.6579,211100.0
2010-03-16 13:35:00,32.55,32.56,32.52,32.52,54500.0,22.6579,22.6649,22.6371,22.6371,54500.0
2010-03-16 13:40:00,32.52,32.52,32.48,32.49,133000.0,22.6371,22.6371,22.6092,22.6162,133000.0
2010-03-16 13:45:00,32.5,32.51,32.49,32.5,126000.0,22.6231,22.6301,22.6162,22.6231,126000.0
2010-03-16 13:50:00,32.5,32.51,32.47,32.47,142500.0,22.6231,22.6301,22.6023,22.6023,142500.0
2010-03-16 13:55:00,32.48,32.49,32.45,32.45,98200.0,22.6092,22.6162,22.5883,22.5883,98200.0
2010-03-16 14:00:00,32.45,32.46,32.4,32.43,136500.0,22.5883,22.5953,22.5535,22.5744,136500.0
2010-03-16 14:05:00,32.43,32.44,32.38,32.38,124900.0,22.5744,22.5814,22.5396,22.5396,124900.0
2010-03-16 14:10:00,32.39,32.54,32.35,32.53,412300.0,22.5466,22.651,22.5187,22.644,412300.0
2010-03-16 14:15:00,32.54,32.56,32.48,32.52,152100.0,22.651,22.6649,22.6092,22.6371,152100.0
2010-03-16 14:20:00,32.52,32.57,32.49,32.52,211900.0,22.6371,22.6719,22.6162,22.6371,211900.0
2010-03-16 14:25:00,32.52,32.54,32.5,32.54,105900.0,22.6371,22.651,22.6231,22.651,105900.0
2010-03-16 14:30:00,32.54,32.54,32.47,32.48,218600.0,22.651,22.651,22.6023,22.6092,218600.0
2010-03-16 14:35:00,32.48,32.48,32.4,32.41,154400.0,22.6092,22.6092,22.5535,22.5605,154400.0
2010-03-16 14:40:00,32.41,32.45,32.38,32.39,221800.0,22.5605,22.5883,22.5396,22.5466,221800.0
2010-03-16 14:45:00,32.39,32.43,32.38,32.39,144500.0,22.5466,22.5744,22.5396,22.5466,144500.0
2010-03-16 14:50:00,32.39,32.43,32.38,32.43,216100.0,22.5466,22.5744,22.5396,22.5744,216100.0
2010-03-16 14:55:00,32.42,32.43,32.41,32.43,181600.0,22.5674,22.5744,22.5605,22.5744,181600.0
2010-03-16 15:00:00,32.43,32.45,32.42,32.42,188000.0,22.5744,22.5883,22.5674,22.5674,188000.0
2010-03-16 15:05:00,32.42,32.44,32.41,32.43,144700.0,22.5674,22.5814,22.5605,22.5744,144700.0
2010-03-16 15:10:00,32.42,32.44,32.42,32.42,215000.0,22.5674,22.5814,22.5674,22.5674,215000.0
2010-03-16 15:15:00,32.42,32.44,32.41,32.44,139300.0,22.5674,22.5814,22.5605,22.5814,139300.0
2010-03-16 15:20:00,32.43,32.46,32.42,32.46,188300.0,22.5744,22.5953,22.5674,22.5953,188300.0
2010-03-16 15:25:00,32.46,32.49,32.45,32.47,179800.0,22.5953,22.6162,22.5883,22.6023,179800.0
2010-03-16 15:30:00,32.48,32.51,32.45,32.49,236600.0,22.6092,22.6301,22.5883,22.6162,236600.0
2010-03-16 15:35:00,32.48,32.52,32.48,32.5,133000.0,22.6092,22.6371,22.6092,22.6231,133000.0
2010-03-16 15:40:00,32.5,32.52,32.49,32.5,152200.0,22.6231,22.6371,22.6162,22.6231,152200.0
2010-03-16 15:45:00,32.49,32.53,32.49,32.51,161100.0,22.6162,22.644,22.6162,22.6301,161100.0
2010-03-16 15:50:00,32.51,32.53,32.5,32.53,188000.0,22.6301,22.644,22.6231,22.644,188000.0
2010-03-16 15:55:00,32.52,32.55,32.52,32.54,530700.0,22.6371,22.6579,22.6371,22.651,530700.0
2010-03-17 09:30:00,32.49,32.64,32.47,32.55,312500.0,22.6162,22.7206,22.6023,22.6579,312500.0
2010-03-17 09:35:00,32.54,32.55,32.34,32.4,336200.0,22.651,22.6579,22.5118,22.5535,336200.0
2010-03-17 09:40:00,32.39,32.47,32.38,32.45,250300.0,22.5466,22.6023,22.5396,22.5883,250300.0
2010-03-17 09:45:00,32.44,32.45,32.4,32.42,169800.0,22.5814,22.5883,22.5535,22.5674,169800.0
2010-03-17 09:50:00,32.42,32.44,32.35,32.39,153600.0,22.5674,22.5814,22.5187,22.5466,153600.0
2010-03-17 09:55:00,32.39,32.45,32.34,32.44,120900.0,22.5466,22.5883,22.5118,22.5814,120900.0
2010-03-17 10:00:00,32.44,32.49,32.44,32.46,106000.0,22.5814,22.6162,22.5814,22.5953,106000.0
2010-03-17 10:05:00,32.46,32.49,32.46,32.49,154800.0,22.5953,22.6162,22.5953,22.6162,154800.0
2010-03-17 10:10:00,32.49,32.49,32.36,32.44,145500.0,22.6162,22.6162,22.5257,22.5814,145500.0
2010-03-17 10:15:00,32.43,32.49,32.43,32.49,151000.0,22.5744,22.6162,22.5744,22.6162,151000.0
2010-03-17 10:20:00,32.49,32.51,32.46,32.48,179900.0,22.6162,22.6301,22.5953,22.6092,179900.0
2010-03-17 10:25:00,32.48,32.52,32.44,32.5,540300.0,22.6092,22.6371,22.5814,22.6231,540300.0
2010-03-17 10:30:00,32.5,32.51,32.44,32.47,168200.0,22.6231,22.6301,22.5814,22.6023,168200.0
2010-03-17 10:35:00,32.48,32.5,32.42,32.49,154600.0,22.6092,22.6231,22.5674,22.6162,154600.0
2010-03-17 10:40:00,32.48,32.53,32.48,32.52,146400.0,22.6092,22.644,22.6092,22.6371,146400.0
2010-03-17 10:45:00,32.52,32.53,32.48,32.51,146800.0,22.6371,22.644,22.6092,22.6301,146800.0
2010-03-17 10:50:00,32.51,32.51,32.47,32.49,79100.0,22.6301,22.6301,22.6023,22.6162,79100.0
2010-03-17 10:55:00,32.5,32.59,32.5,32.58,103600.0,22.6231,22.6858,22.6231,22.6788,103600.0
2010-03-17 11:00:00,32.59,32.63,32.58,32.62,169100.0,22.6858,22.7136,22.6788,22.7067,169100.0
2010-03-17 11:05:00,32.61,32.62,32.55,32.55,149200.0,22.6997,22.7067,22.6579,22.6579,149200.0
2010-03-17 11:10:00,32.56,32.58,32.55,32.58,68700.0,22.6649,22.6788,22.6579,22.6788,68700.0
2010-03-17 11:15:00,32.58,32.59,32.56,32.57,105300.0,22.6788,22.6858,22.6649,22.6719,105300.0
2010-03-17 11:20:00,32.57,32.59,32.55,32.55,189200.0,22.6719,22.6858,22.6579,22.6579,189200.0
2010-03-17 11:25:00,32.54,32.55,32.53,32.53,78600.0,22.651,22.6579,22.644,22.644,78600.0
2010-03-17 11:30:00,32.54,32.55,32.5,32.51,127400.0,22.651,22.6579,22.6231,22.6301,127400.0
2010-03-17 11:35:00,32.51,32.51,32.46,32.49,172900.0,22.6301,22.6301,22.5953,22.6162,172900.0
2010-03-17 11:40:00,32.49,32.52,32.48,32.5,89400.0,22.6162,22.6371,22.6092,22.6231,89400.0
2010-03-17 11:45:00,32.5,32.52,32.49,32.49,86300.0,22.6231,22.6371,22.6162,22.6162,86300.0
2010-03-17 11:50:00,32.49,32.51,32.46,32.48,115200.0,22.6162,22.6301,22.5953,22.6092,115200.0
2010-03-17 11:55:00,32.47,32.52,32.45,32.45,90700.0,22.6023,22.6371,22.5883,22.5883,90700.0
2010-03-17 12:00:00,32.45,32.49,32.45,32.49,76400.0,22.5883,22.6162,22.5883,22.6162,76400.0
2010-03-17 12:05:00,32.48,32.51,32.48,32.49,66100.0,22.6092,22.6301,22.6092,22.6162,66100.0
2010-03-17 12:10:00,32.49,32.51,32.49,32.51,46800.0,22.6162,22.6301,22.6162,22.6301,46800.0
2010-03-17 12:15:00,32.51,32.52,32.47,32.47,130200.0,22.6301,22.6371,22.6023,22.6023,130200.0
2010-03-17 12:20:00,32.47,32.49,32.47,32.49,82500.0,22.6023,22.6162,22.6023,22.6162,82500.0
2010-03-17 12:25:00,32.5,32.51,32.47,32.47,66400.0,22.6231,22.6301,22.6023,22.6023,66400.0
2010-03-17 12:30:00,32.47,32.5,32.46,32.49,71200.0,22.6023,22.6231,22.5953,22.6162,71200.0
2010-03-17 12:35:00,32.49,32.51,32.47,32.49,68200.0,22.6162,22.6301,22.6023,22.6162,68200.0
2010-03-17 12:40:00,32.49,32.51,32.48,32.5,95900.0,22.6162,22.6301,22.6092,22.6231,95900.0
2010-03-17 12:45:00,32.5,32.51,32.47,32.5,71600.0,22.6231,22.6301,22.6023,22.6231,71600.0
2010-03-17 12:50:00,32.5,32.5,32.47,32.5,67900.0,22.6231,22.6231,22.6023,22.6231,67900.0
2010-03-17 12:55:00,32.5,32.5,32.49,32.49,79000.0,22.6231,22.6231,22.6162,22.6162,79000.0
2010-03-17 13:00:00,32.5,32.5,32.49,32.5,42500.0,22.6231,22.6231,22.6162,22.6231,42500.0
2010-03-17 13:05:00,32.49,32.5,32.49,32.5,64800.0,22.6162,22.6231,22.6162,22.6231,64800.0
2010-03-17 13:10:00,32.5,32.5,32.47,32.49,89500.0,22.6231,22.6231,22.6023,22.6162,89500.0
2010-03-17 13:15:00,32.49,32.52,32.47,32.52,111100.0,22.6162,22.6371,22.6023,22.6371,111100.0
2010-03-17 13:20:00,32.52,32.54,32.52,32.53,75100.0,22.6371,22.651,22.6371,22.644,75100.0
2010-03-17 13:25:00,32.53,32.61,32.53,32.58,194100.0,22.644,22.6997,22.644,22.6788,194100.0
2010-03-17 13:30:00,32.58,32.61,32.57,32.58,336500.0,22.6788,22.6997,22.6719,22.6788,336500.0
2010-03-17 13:35:00,32.58,32.59,32.51,32.51,484000.0,22.6788,22.6858,22.6301,22.6301,484000.0
2010-03-17 13:40:00,32.51,32.53,32.47,32.5,274100.0,22.6301,22.644,22.6023,22.6231,274100.0
2010-03-17 13:45:00,32.49,32.51,32.49,32.5,149200.0,22.6162,22.6301,22.6162,22.6231,149200.0
2010-03-17 13:50:00,32.5,32.51,32.48,32.5,160600.0,22.6231,22.6301,22.6092,22.6231,160600.0
2010-03-17 13:55:00,32.5,32.51,32.48,32.51,119000.0,22.6231,22.6301,22.6092,22.6301,119000.0
2010-03-17 14:00:00,32.51,32.52,32.5,32.52,107600.0,22.6301,22.6371,22.6231,22.6371,107600.0
2010-03-17 14:05:00,32.52,32.53,32.5,32.51,170400.0,22.6371,22.644,22.6231,22.6301,170400.0
2010-03-17 14:10:00,32.52,32.53,32.51,32.52,77100.0,22.6371,22.644,22.6301,22.6371,77100.0
2010-03-17 14:15:00,32.52,32.54,32.51,32.53,90200.0,22.6371,22.651,22.6301,22.644,90200.0
2010-03-17 14:20:00,32.53,32.55,32.53,32.54,59300.0,22.644,22.6579,22.644,22.651,59300.0
2010-03-17 14:25:00,32.54,32.57,32.54,32.54,72900.0,22.651,22.6719,22.651,22.651,72900.0
2010-03-17 14:30:00,32.54,32.56,32.52,32.53,91200.0,22.651,22.6649,22.6371,22.644,91200.0
2010-03-17 14:35:00,32.53,32.55,32.51,32.51,107600.0,22.644,22.6579,22.6301,22.6301,107600.0
2010-03-17 14:40:00,32.51,32.56,32.49,32.56,174000.0,22.6301,22.6649,22.6162,22.6649,174000.0
2010-03-17 14:45:00,32.55,32.56,32.52,32.53,233300.0,22.6579,22.6649,22.6371,22.644,233300.0
2010-03-17 14:50:00,32.53,32.54,32.49,32.5,148600.0,22.644,22.651,22.6162,22.6231,148600.0
2010-03-17 14:55:00,32.49,32.5,32.47,32.47,129500.0,22.6162,22.6231,22.6023,22.6023,129500.0
2010-03-17 15:00:00,32.47,32.5,32.47,32.47,156200.0,22.6023,22.6231,22.6023,22.6023,156200.0
2010-03-17 15:05:00,32.47,32.51,32.47,32.49,172600.0,22.6023,22.6301,22.6023,22.6162,172600.0
2010-03-17 15:10:00,32.5,32.51,32.48,32.5,260200.0,22.6231,22.6301,22.6092,22.6231,260200.0
2010-03-17 15:15:00,32.49,32.5,32.41,32.41,193800.0,22.6162,22.6231,22.5605,22.5605,193800.0
2010-03-17 15:20:00,32.42,32.46,32.38,32.45,417000.0,22.5674,22.5953,22.5396,22.5883,417000.0
2010-03-17 15:25:00,32.44,32.46,32.43,32.44,243500.0,22.5814,22.5953,22.5744,22.5814,243500.0
2010-03-17 15:30:00,32.45,32.46,32.43,32.43,231700.0,22.5883,22.5953,22.5744,22.5744,231700.0
2010-03-17 15:35:00,32.43,32.48,32.43,32.47,365500.0,22.5744,22.6092,22.5744,22.6023,365500.0
2010-03-17 15:40:00,32.47,32.48,32.44,32.47,230400.0,22.6023,22.6092,22.5814,22.6023,230400.0
2010-03-17 15:45:00,32.47,32.5,32.46,32.49,374500.0,22.6023,22.6231,22.5953,22.6162,374500.0
2010-03-17 15:50:00,32.5,32.53,32.48,32.53,315900.0,22.6231,22.644,22.6092,22.644,315900.0
2010-03-17 15:55:00,32.53,32.53,32.48,32.51,604100.0,22.644,22.644,22.6092,22.6301,604100.0
2010-03-18 09:30:00,32.44,32.56,32.4,32.54,316200.0,22.5814,22.6649,22.5535,22.651,316200.0
2010-03-18 09:35:00,32.54,32.55,32.44,32.5,226700.0,22.651,22.6579,22.5814,22.6231,226700.0
2010-03-18 09:40:00,32.5,32.51,32.38,32.43,238300.0,22.6231,22.6301,22.5396,22.5744,238300.0
2010-03-18 09:45:00,32.42,32.43,32.39,32.41,199400.0,22.5674,22.5744,22.5466,22.5605,199400.0
2010-03-18 09:50:00,32.41,32.43,32.39,32.43,275300.0,22.5605,22.5744,22.5466,22.5744,275300.0
2010-03-18 09:55:00,32.43,32.46,32.41,32.44,206200.0,22.5744,22.5953,22.5605,22.5814,206200.0
2010-03-18 10:00:00,32.45,32.45,32.36,32.36,225000.0,22.5883,22.5883,22.5257,22.5257,225000.0
2010-03-18 10:05:00,32.36,32.37,32.27,32.35,231200.0,22.5257,22.5326,22.463,22.5187,231200.0
2010-03-18 10:10:00,32.35,32.37,32.33,32.37,213000.0,22.5187,22.5326,22.5048,22.5326,213000.0
2010-03-18 10:15:00,32.37,32.37,32.33,32.35,184500.0,22.5326,22.5326,22.5048,22.5187,184500.0
2010-03-18 10:20:00,32.35,32.38,32.35,32.38,211900.0,22.5187,22.5396,22.5187,22.5396,211900.0
2010-03-18 10:25:00,32.38,32.38,32.33,32.35,468000.0,22.5396,22.5396,22.5048,22.5187,468000.0
2010-03-18 10:30:00,32.35,32.36,32.27,32.28,331900.0,22.5187,22.5257,22.463,22.47,331900.0
2010-03-18 10:35:00,32.27,32.32,32.27,32.3,297100.0,22.463,22.4978,22.463,22.4839,297100.0
2010-03-18 10:40:00,32.3,32.36,32.24,32.27,1608100.0,22.4839,22.5257,22.4421,22.463,1608100.0
2010-03-18 10:45:00,32.27,32.33,32.26,32.33,233700.0,22.463,22.5048,22.4561,22.5048,233700.0
2010-03-18 10:50:00,32.33,32.37,32.32,32.37,223900.0,22.5048,22.5326,22.4978,22.5326,223900.0
2010-03-18 10:55:00,32.37,32.44,32.35,32.44,212400.0,22.5326,22.5814,22.5187,22.5814,212400.0
2010-03-18 11:00:00,32.44,32.53,32.43,32.5,386700.0,22.5814,22.644,22.5744,22.6231,386700.0
2010-03-18 11:05:00,32.5,32.52,32.46,32.47,331800.0,22.6231,22.6371,22.5953,22.6023,331800.0
2010-03-18 11:10:00,32.47,32.48,32.43,32.43,259000.0,22.6023,22.6092,22.5744,22.5744,259000.0
2010-03-18 11:15:00,32.43,32.46,32.38,32.41,181800.0,22.5744,22.5953,22.5396,22.5605,181800.0
2010-03-18 11:20:00,32.42,32.43,32.39,32.4,164900.0,22.5674,22.5744,22.5466,22.5535,164900.0
2010-03-18 11:25:00,32.4,32.43,32.39,32.4,196300.0,22.5535,22.5744,22.5466,22.5535,196300.0
2010-03-18 11:30:00,32.41,32.42,32.35,32.35,272300.0,22.5605,22.5674,22.5187,22.5187,272300.0
2010-03-18 11:35:00,32.35,32.37,32.34,32.36,330800.0,22.5187,22.5326,22.5118,22.5257,330800.0
2010-03-18 11:40:00,32.36,32.37,32.32,32.32,192900.0,22.5257,22.5326,22.4978,22.4978,192900.0
2010-03-18 11:45:00,32.32,32.35,32.32,32.35,137300.0,22.4978,22.5187,22.4978,22.5187,137300.0
2010-03-18 11:50:00,32.35,32.35,32.31,32.35,195600.0,22.5187,22.5187,22.4909,22.5187,195600.0
2010-03-18 11:55:00,32.36,32.4,32.35,32.36,182500.0,22.5257,22.5535,22.5187,22.5257,182500.0
2010-03-18 12:00:00,32.36,32.37,32.32,32.32,157300.0,22.5257,22.5326,22.4978,22.4978,157300.0
2010-03-18 12:05:00,32.33,32.36,32.31,32.35,186800.0,22.5048,22.5257,22.4909,22.5187,186800.0
2010-03-18 12:10:00,32.35,32.36,32.32,32.33,188100.0,22.5187,22.5257,22.4978,22.5048,188100.0
2010-03-18 12:15:00,32.33,32.36,32.33,32.36,88000.0,22.5048,22.5257,22.5048,22.5257,88000.0
2010-03-18 12:20:00,32.36,32.37,32.33,32.36,92900.0,22.5257,22.5326,22.5048,22.5257,92900.0
2010-03-18 12:25:00,32.35,32.41,32.35,32.4,135600.0,22.5187,22.5605,22.5187,22.5535,135600.0
2010-03-18 12:30:00,32.4,32.4,32.36,32.38,94800.0,22.5535,22.5535,22.5257,22.5396,94800.0
2010-03-18 12:35:00,32.39,32.41,32.36,32.37,173300.0,22.5466,22.5605,22.5257,22.5326,173300.0
2010-03-18 12:40:00,32.38,32.39,32.36,32.38,66700.0,22.5396,22.5466,22.5257,22.5396,66700.0
2010-03-18 12:45:00,32.38,32.4,32.37,32.39,254400.0,22.5396,22.5535,22.5326,22.5466,254400.0
2010-03-18 12:50:00,32.39,32.4,32.37,32.38,88000.0,22.5466,22.5535,22.5326,22.5396,88000.0
2010-03-18 12:55:00,32.38,32.39,32.37,32.38,116700.0,22.5396,22.5466,22.5326,22.5396,116700.0
2010-03-18 13:00:00,32.37,32.38,32.37,32.37,47000.0,22.5326,22.5396,22.5326,22.5326,47000.0
2010-03-18 13:05:00,32.38,32.39,32.37,32.38,158000.0,22.5396,22.5466,22.5326,22.5396,158000.0
2010-03-18 13:10:00,32.38,32.39,32.37,32.37,73400.0,22.5396,22.5466,22.5326,22.5326,73400.0
2010-03-18 13:15:00,32.38,32.39,32.37,32.38,240900.0,22.5396,22.5466,22.5326,22.5396,240900.0
2010-03-18 13:20:00,32.38,32.38,32.36,32.37,111800.0,22.5396,22.5396,22.5257,22.5326,111800.0
2010-03-18 13:25:00,32.37,32.38,32.36,32.38,180200.0,22.5326,22.5396,22.5257,22.5396,180200.0
2010-03-18 13:30:00,32.38,32.39,32.36,32.36,202200.0,22.5396,22.5466,22.5257,22.5257,202200.0
2010-03-18 13:35:00,32.37,32.38,32.36,32.38,52700.0,22.5326,22.5396,22.5257,22.5396,52700.0
2010-03-18 13:40:00,32.38,32.38,32.37,32.38,64700.0,22.5396,22.5396,22.5326,22.5396,64700.0
2010-03-18 13:45:00,32.38,32.39,32.37,32.38,64100.0,22.5396,22.5466,22.5326,22.5396,64100.0
2010-03-18 13:50:00,32.38,32.38,32.37,32.38,39500.0,22.5396,22.5396,22.5326,22.5396,39500.0
2010-03-18 13:55:00,32.38,32.39,32.37,32.38,108200.0,22.5396,22.5466,22.5326,22.5396,108200.0
2010-03-18 14:00:00,32.38,32.39,32.37,32.38,225500.0,22.5396,22.5466,22.5326,22.5396,225500.0
2010-03-18 14:05:00,32.38,32.38,32.37,32.37,92400.0,22.5396,22.5396,22.5326,22.5326,92400.0
2010-03-18 14:10:00,32.38,32.38,32.32,32.32,302100.0,22.5396,22.5396,22.4978,22.4978,302100.0
2010-03-18 14:15:00,32.32,32.33,32.23,32.27,385100.0,22.4978,22.5048,22.4352,22.463,385100.0
2010-03-18 14:20:00,32.27,32.28,32.24,32.24,164000.0,22.463,22.47,22.4421,22.4421,164000.0
2010-03-18 14:25:00,32.24,32.3,32.24,32.3,157200.0,22.4421,22.4839,22.4421,22.4839,157200.0
2010-03-18 14:30:00,32.3,32.36,32.29,32.36,230900.0,22.4839,22.5257,22.477,22.5257,230900.0
2010-03-18 14:35:00,32.36,32.36,32.32,32.32,79400.0,22.5257,22.5257,22.4978,22.4978,79400.0
2010-03-18 14:40:00,32.33,32.35,32.32,32.33,133500.0,22.5048,22.5187,22.4978,22.5048,133500.0
2010-03-18 14:45:00,32.33,32.33,32.27,32.3,166600.0,22.5048,22.5048,22.463,22.4839,166600.0
2010-03-18 14:50:00,32.29,32.31,32.26,32.3,199700.0,22.477,22.4909,22.4561,22.4839,199700.0
2010-03-18 14:55:00,32.3,32.31,32.29,32.3,187900.0,22.4839,22.4909,22.477,22.4839,187900.0
2010-03-18 15:00:00,32.3,32.32,32.29,32.32,81400.0,22.4839,22.4978,22.477,22.4978,81400.0
2010-03-18 15:05:00,32.31,32.36,32.31,32.35,104000.0,22.4909,22.5257,22.4909,22.5187,104000.0
2010-03-18 15:10:00,32.36,32.36,32.34,32.34,126900.0,22.5257,22.5257,22.5118,22.5118,126900.0
2010-03-18 15:15:00,32.34,32.37,32.32,32.37,144200.0,22.5118,22.5326,22.4978,22.5326,144200.0
2010-03-18 15:20:00,32.37,32.37,32.33,32.33,252200.0,22.5326,22.5326,22.5048,22.5048,252200.0
2010-03-18 15:25:00,32.33,32.36,32.33,32.35,136800.0,22.5048,22.5257,22.5048,22.5187,136800.0
2010-03-18 15:30:00,32.35,32.4,32.35,32.39,215100.0,22.5187,22.5535,22.5187,22.5466,215100.0
2010-03-18 15:35:00,32.38,32.4,32.35,32.35,493800.0,22.5396,22.5535,22.5187,22.5187,493800.0
2010-03-18 15:40:00,32.36,32.37,32.35,32.37,324000.0,22.5257,22.5326,22.5187,22.5326,324000.0
2010-03-18 15:45:00,32.37,32.38,32.36,32.37,258300.0,22.5326,22.5396,22.5257,22.5326,258300.0
2010-03-18 15:50:00,32.37,32.41,32.36,32.4,345800.0,22.5326,22.5605,22.5257,22.5535,345800.0
2010-03-18 15:55:00,32.4,32.4,32.36,32.38,714900.0,22.5535,22.5535,22.5257,22.5396,714900.0
2010-03-19 09:30:00,32.41,32.57,32.1,32.54,3512300.0,22.5605,22.6719,22.3447,22.651,3512300.0
2010-03-19 09:35:00,32.55,32.55,32.48,32.52,386700.0,22.6579,22.6579,22.6092,22.6371,386700.0
2010-03-19 09:40:00,32.52,32.54,32.49,32.5,325300.0,22.6371,22.651,22.6162,22.6231,325300.0
2010-03-19 09:45:00,32.49,32.54,32.48,32.49,502200.0,22.6162,22.651,22.6092,22.6162,502200.0
2010-03-19 09:50:00,32.49,32.51,32.49,32.5,312300.0,22.6162,22.6301,22.6162,22.6231,312300.0
2010-03-19 09:55:00,32.5,32.55,32.49,32.54,287000.0,22.6231,22.6579,22.6162,22.651,287000.0
2010-03-19 10:00:00,32.54,32.55,32.46,32.49,232600.0,22.651,22.6579,22.5953,22.6162,232600.0
2010-03-19 10:05:00,32.49,32.5,32.47,32.48,122400.0,22.6162,22.6231,22.6023,22.6092,122400.0
2010-03-19 10:10:00,32.49,32.5,32.45,32.46,252900.0,22.6162,22.6231,22.5883,22.5953,252900.0
2010-03-19 10:15:00,32.46,32.5,32.42,32.49,230800.0,22.5953,22.6231,22.5674,22.6162,230800.0
2010-03-19 10:20:00,32.49,32.5,32.44,32.44,294600.0,22.6162,22.6231,22.5814,22.5814,294600.0
2010-03-19 10:25:00,32.44,32.49,32.44,32.47,221900.0,22.5814,22.6162,22.5814,22.6023,221900.0
2010-03-19 10:30:00,32.47,32.48,32.4,32.43,208200.0,22.6023,22.6092,22.5535,22.5744,208200.0
2010-03-19 10:35:00,32.44,32.5,32.43,32.49,1210400.0,22.5814,22.6231,22.5744,22.6162,1210400.0
2010-03-19 10:40:00,32.48,32.49,32.45,32.46,158300.0,22.6092,22.6162,22.5883,22.5953,158300.0
2010-03-19 10:45:00,32.47,32.48,32.46,32.47,188700.0,22.6023,22.6092,22.5953,22.6023,188700.0
2010-03-19 10:50:00,32.47,32.48,32.46,32.47,510000.0,22.6023,22.6092,22.5953,22.6023,510000.0
2010-03-19 10:55:00,32.47,32.48,32.47,32.47,131600.0,22.6023,22.6092,22.6023,22.6023,131600.0
2010-03-19 11:00:00,32.48,32.48,32.44,32.47,183200.0,22.6092,22.6092,22.5814,22.6023,183200.0
2010-03-19 11:05:00,32.47,32.48,32.45,32.47,138600.0,22.6023,22.6092,22.5883,22.6023,138600.0
2010-03-19 11:10:00,32.47,32.48,32.45,32.48,150100.0,22.6023,22.6092,22.5883,22.6092,150100.0
2010-03-19 11:15:00,32.48,32.48,32.43,32.45,301900.0,22.6092,22.6092,22.5744,22.5883,301900.0
2010-03-19 11:20:00,32.45,32.46,32.44,32.44,286300.0,22.5883,22.5953,22.5814,22.5814,286300.0
2010-03-19 11:25:00,32.44,32.48,32.43,32.48,137100.0,22.5814,22.6092,22.5744,22.6092,137100.0
2010-03-19 11:30:00,32.47,32.5,32.45,32.5,142700.0,22.6023,22.6231,22.5883,22.6231,142700.0
2010-03-19 11:35:00,32.5,32.51,32.47,32.48,124800.0,22.6231,22.6301,22.6023,22.6092,124800.0
2010-03-19 11:40:00,32.49,32.49,32.48,32.49,114800.0,22.6162,22.6162,22.6092,22.6162,114800.0
2010-03-19 11:45:00,32.49,32.49,32.48,32.49,103700.0,22.6162,22.6162,22.6092,22.6162,103700.0
2010-03-19 11:50:00,32.48,32.49,32.46,32.48,166700.0,22.6092,22.6162,22.5953,22.6092,166700.0
2010-03-19 11:55:00,32.47,32.48,32.47,32.48,59900.0,22.6023,22.6092,22.6023,22.6092,59900.0
2010-03-19 12:00:00,32.48,32.48,32.44,32.46,581400.0,22.6092,22.6092,22.5814,22.5953,581400.0
2010-03-19 12:05:00,32.46,32.47,32.44,32.44,164400.0,22.5953,22.6023,22.5814,22.5814,164400.0
2010-03-19 12:10:00,32.44,32.45,32.41,32.42,127700.0,22.5814,22.5883,22.5605,22.5674,127700.0
2010-03-19 12:15:00,32.41,32.42,32.37,32.37,92700.0,22.5605,22.5674,22.5326,22.5326,92700.0
2010-03-19 12:20:00,32.37,32.41,32.37,32.4,104300.0,22.5326,22.5605,22.5326,22.5535,104300.0
2010-03-19 12:25:00,32.4,32.42,32.38,32.39,158400.0,22.5535,22.5674,22.5396,22.5466,158400.0
2010-03-19 12:30:00,32.39,32.41,32.38,32.38,133400.0,22.5466,22.5605,22.5396,22.5396,133400.0
2010-03-19 12:35:00,32.38,32.41,32.38,32.4,71000.0,22.5396,22.5605,22.5396,22.5535,71000.0
2010-03-19 12:40:00,32.4,32.41,32.39,32.4,137600.0,22.5535,22.5605,22.5466,22.5535,137600.0
2010-03-19 12:45:00,32.4,32.41,32.38,32.38,86800.0,22.5535,22.5605,22.5396,22.5396,86800.0
2010-03-19 12:50:00,32.38,32.4,32.38,32.39,107200.0,22.5396,22.5535,22.5396,22.5466,107200.0
2010-03-19 12:55:00,32.4,32.42,32.39,32.42,90700.0,22.5535,22.5674,22.5466,22.5674,90700.0
2010-03-19 13:00:00,32.42,32.42,32.39,32.4,92800.0,22.5674,22.5674,22.5466,22.5535,92800.0
2010-03-19 13:05:00,32.39,32.41,32.35,32.39,77800.0,22.5466,22.5605,22.5187,22.5466,77800.0
2010-03-19 13:10:00,32.39,32.42,32.39,32.41,73400.0,22.5466,22.5674,22.5466,22.5605,73400.0
2010-03-19 13:15:00,32.41,32.43,32.4,32.4,121900.0,22.5605,22.5744,22.5535,22.5535,121900.0
2010-03-19 13:20:00,32.4,32.41,32.37,32.38,81700.0,22.5535,22.5605,22.5326,22.5396,81700.0
2010-03-19 13:25:00,32.39,32.45,32.38,32.45,102000.0,22.5466,22.5883,22.5396,22.5883,102000.0
2010-03-19 13:30:00,32.45,32.45,32.41,32.41,38200.0,22.5883,22.5883,22.5605,22.5605,38200.0
2010-03-19 13:35:00,32.41,32.44,32.41,32.41,83900.0,22.5605,22.5814,22.5605,22.5605,83900.0
2010-03-19 13:40:00,32.42,32.43,32.39,32.4,107000.0,22.5674,22.5744,22.5466,22.5535,107000.0
2010-03-19 13:45:00,32.39,32.41,32.39,32.39,91800.0,22.5466,22.5605,22.5466,22.5466,91800.0
2010-03-19 13:50:00,32.39,32.41,32.39,32.4,95200.0,22.5466,22.5605,22.5466,22.5535,95200.0
2010-03-19 13:55:00,32.4,32.41,32.39,32.4,85600.0,22.5535,22.5605,22.5466,22.5535,85600.0
2010-03-19 14:00:00,32.4,32.41,32.4,32.4,48700.0,22.5535,22.5605,22.5535,22.5535,48700.0
2010-03-19 14:05:00,32.41,32.41,32.4,32.4,92900.0,22.5605,22.5605,22.5535,22.5535,92900.0
2010-03-19 14:10:00,32.41,32.41,32.38,32.38,106300.0,22.5605,22.5605,22.5396,22.5396,106300.0
2010-03-19 14:15:00,32.38,32.41,32.38,32.4,100500.0,22.5396,22.5605,22.5396,22.5535,100500.0
2010-03-19 14:20:00,32.4,32.41,32.39,32.4,134400.0,22.5535,22.5605,22.5466,22.5535,134400.0
2010-03-19 14:25:00,32.4,32.4,32.39,32.39,76000.0,22.5535,22.5535,22.5466,22.5466,76000.0
2010-03-19 14:30:00,32.4,32.4,32.38,32.39,109800.0,22.5535,22.5535,22.5396,22.5466,109800.0
2010-03-19 14:35:00,32.38,32.41,32.37,32.38,187700.0,22.5396,22.5605,22.5326,22.5396,187700.0
2010-03-19 14:40:00,32.38,32.4,32.37,32.4,147200.0,22.5396,22.5535,22.5326,22.5535,147200.0
2010-03-19 14:45:00,32.4,32.41,32.38,32.4,551600.0,22.5535,22.5605,22.5396,22.5535,551600.0
2010-03-19 14:50:00,32.4,32.4,32.37,32.38,163100.0,22.5535,22.5535,22.5326,22.5396,163100.0
2010-03-19 14:55:00,32.38,32.39,32.33,32.33,291400.0,22.5396,22.5466,22.5048,22.5048,291400.0
2010-03-19 15:00:00,32.33,32.39,32.33,32.36,193200.0,22.5048,22.5466,22.5048,22.5257,193200.0
2010-03-19 15:05:00,32.37,32.39,32.37,32.38,224200.0,22.5326,22.5466,22.5326,22.5396,224200.0
2010-03-19 15:10:00,32.38,32.41,32.38,32.39,147800.0,22.5396,22.5605,22.5396,22.5466,147800.0
2010-03-19 15:15:00,32.39,32.41,32.39,32.39,215700.0,22.5466,22.5605,22.5466,22.5466,215700.0
2010-03-19 15:20:00,32.39,32.41,32.37,32.38,232400.0,22.5466,22.5605,22.5326,22.5396,232400.0
2010-03-19 15:25:00,32.38,32.41,32.37,32.39,304000.0,22.5396,22.5605,22.5326,22.5466,304000.0
2010-03-19 15:30:00,32.39,32.39,32.29,32.29,352000.0,22.5466,22.5466,22.477,22.477,352000.0
2010-03-19 15:35:00,32.3,32.33,32.28,32.3,486600.0,22.4839,22.5048,22.47,22.4839,486600.0
2010-03-19 15:40:00,32.3,32.31,32.25,32.28,518800.0,22.4839,22.4909,22.4491,22.47,518800.0
2010-03-19 15:45:00,32.27,32.39,32.27,32.39,274300.0,22.463,22.5466,22.463,22.5466,274300.0
2010-03-19 15:50:00,32.38,32.4,32.34,32.34,1316000.0,22.5396,22.5535,22.5118,22.5118,1316000.0
2010-03-19 15:55:00,32.35,32.39,32.31,32.36,1170400.0,22.5187,22.5466,22.4909,22.5257,1170400.0
2010-03-22 09:30:00,32.14,32.35,32.14,32.34,415800.0,22.3725,22.5187,22.3725,22.5118,415800.0
2010-03-22 09:35:00,32.34,32.46,32.28,32.32,332900.0,22.5118,22.5953,22.47,22.4978,332900.0
2010-03-22 09:40:00,32.33,32.46,32.33,32.44,171400.0,22.5048,22.5953,22.5048,22.5814,171400.0
2010-03-22 09:45:00,32.44,32.48,32.39,32.4,270700.0,22.5814,22.6092,22.5466,22.5535,270700.0
2010-03-22 09:50:00,32.4,32.46,32.4,32.46,231300.0,22.5535,22.5953,22.5535,22.5953,231300.0
2010-03-22 09:55:00,32.46,32.48,32.42,32.42,178900.0,22.5953,22.6092,22.5674,22.5674,178900.0
2010-03-22 10:00:00,32.43,32.53,32.43,32.51,254600.0,22.5744,22.644,22.5744,22.6301,254600.0
2010-03-22 10:05:00,32.5,32.51,32.41,32.44,162500.0,22.6231,22.6301,22.5605,22.5814,162500.0
2010-03-22 10:10:00,32.44,32.47,32.38,32.42,186800.0,22.5814,22.6023,22.5396,22.5674,186800.0
2010-03-22 10:15:00,32.42,32.47,32.41,32.43,170100.0,22.5674,22.6023,22.5605,22.5744,170100.0
2010-03-22 10:20:00,32.43,32.51,32.42,32.44,257200.0,22.5744,22.6301,22.5674,22.5814,257200.0
2010-03-22 10:25:00,32.43,32.49,32.41,32.45,304000.0,22.5744,22.6162,22.5605,22.5883,304000.0
2010-03-22 10:30:00,32.46,32.48,32.43,32.46,216200.0,22.5953,22.6092,22.5744,22.5953,216200.0
2010-03-22 10:35:00,32.46,32.49,32.45,32.49,158200.0,22.5953,22.6162,22.5883,22.6162,158200.0
2010-03-22 10:40:00,32.49,32.5,32.46,32.47,108400.0,22.6162,22.6231,22.5953,22.6023,108400.0
2010-03-22 10:45:00,32.47,32.49,32.47,32.48,129300.0,22.6023,22.6162,22.6023,22.6092,129300.0
2010-03-22 10:50:00,32.49,32.49,32.45,32.45,113600.0,22.6162,22.6162,22.5883,22.5883,113600.0
2010-03-22 10:55:00,32.45,32.47,32.43,32.43,103800.0,22.5883,22.6023,22.5744,22.5744,103800.0
2010-03-22 11:00:00,32.43,32.49,32.43,32.46,91500.0,22.5744,22.6162,22.5744,22.5953,91500.0
2010-03-22 11:05:00,32.47,32.5,32.47,32.47,123700.0,22.6023,22.6231,22.6023,22.6023,123700.0
2010-03-22 11:10:00,32.48,32.49,32.45,32.45,90300.0,22.6092,22.6162,22.5883,22.5883,90300.0
2010-03-22 11:15:00,32.45,32.49,32.45,32.47,94700.0,22.5883,22.6162,22.5883,22.6023,94700.0
2010-03-22 11:20:00,32.47,32.53,32.47,32.52,202900.0,22.6023,22.644,22.6023,22.6371,202900.0
2010-03-22 11:25:00,32.52,32.53,32.49,32.51,121900.0,22.6371,22.644,22.6162,22.6301,121900.0
2010-03-22 11:30:00,32.51,32.55,32.51,32.52,127800.0,22.6301,22.6579,22.6301,22.6371,127800.0
2010-03-22 11:35:00,32.52,32.6,32.52,32.56,191900.0,22.6371,22.6927,22.6371,22.6649,191900.0
2010-03-22 11:40:00,32.56,32.57,32.54,32.56,88400.0,22.6649,22.6719,22.651,22.6649,88400.0
2010-03-22 11:45:00,32.56,32.6,32.55,32.58,60700.0,22.6649,22.6927,22.6579,22.6788,60700.0
2010-03-22 11:50:00,32.58,32.62,32.58,32.62,87100.0,22.6788,22.7067,22.6788,22.7067,87100.0
2010-03-22 11:55:00,32.62,32.62,32.56,32.57,64000.0,22.7067,22.7067,22.6649,22.6719,64000.0
2010-03-22 12:00:00,32.58,32.58,32.5,32.5,144200.0,22.6788,22.6788,22.6231,22.6231,144200.0
2010-03-22 12:05:00,32.5,32.55,32.5,32.54,105700.0,22.6231,22.6579,22.6231,22.651,105700.0
2010-03-22 12:10:00,32.54,32.56,32.53,32.53,52500.0,22.651,22.6649,22.644,22.644,52500.0
2010-03-22 12:15:00,32.53,32.54,32.5,32.54,126400.0,22.644,22.651,22.6231,22.651,126400.0
2010-03-22 12:20:00,32.54,32.54,32.51,32.54,114300.0,22.651,22.651,22.6301,22.651,114300.0
2010-03-22 12:25:00,32.54,32.58,32.54,32.56,80500.0,22.651,22.6788,22.651,22.6649,80500.0
2010-03-22 12:30:00,32.56,32.59,32.54,32.54,73000.0,22.6649,22.6858,22.651,22.651,73000.0
2010-03-22 12:35:00,32.54,32.55,32.51,32.51,73100.0,22.651,22.6579,22.6301,22.6301,73100.0
2010-03-22 12:40:00,32.52,32.59,32.52,32.59,169300.0,22.6371,22.6858,22.6371,22.6858,169300.0
2010-03-22 12:45:00,32.58,32.61,32.58,32.6,73100.0,22.6788,22.6997,22.6788,22.6927,73100.0
2010-03-22 12:50:00,32.61,32.64,32.58,32.63,89400.0,22.6997,22.7206,22.6788,22.7136,89400.0
2010-03-22 12:55:00,32.63,32.64,32.59,32.61,78100.0,22.7136,22.7206,22.6858,22.6997,78100.0
2010-03-22 13:00:00,32.62,32.67,32.61,32.67,116500.0,22.7067,22.7415,22.6997,22.7415,116500.0
2010-03-22 13:05:00,32.67,32.68,32.65,32.66,68200.0,22.7415,22.7484,22.7275,22.7345,68200.0
2010-03-22 13:10:00,32.66,32.68,32.66,32.68,37400.0,22.7345,22.7484,22.7345,22.7484,37400.0
2010-03-22 13:15:00,32.68,32.68,32.63,32.67,94100.0,22.7484,22.7484,22.7136,22.7415,94100.0
2010-03-22 13:20:00,32.67,32.67,32.63,32.63,72000.0,22.7415,22.7415,22.7136,22.7136,72000.0
2010-03-22 13:25:00,32.63,32.65,32.59,32.6,164000.0,22.7136,22.7275,22.6858,22.6927,164000.0
2010-03-22 13:30:00,32.6,32.6,32.58,32.59,87300.0,22.6927,22.6927,22.6788,22.6858,87300.0
2010-03-22 13:35:00,32.59,32.61,32.58,32.6,39100.0,22.6858,22.6997,22.6788,22.6927,39100.0
2010-03-22 13:40:00,32.6,32.61,32.58,32.6,108100.0,22.6927,22.6997,22.6788,22.6927,108100.0
2010-03-22 13:45:00,32.61,32.64,32.6,32.62,52300.0,22.6997,22.7206,22.6927,22.7067,52300.0
2010-03-22 13:50:00,32.63,32.65,32.62,32.65,52600.0,22.7136,22.7275,22.7067,22.7275,52600.0
2010-03-22 13:55:00,32.65,32.66,32.62,32.62,82700.0,22.7275,22.7345,22.7067,22.7067,82700.0
2010-03-22 14:00:00,32.62,32.62,32.6,32.6,81100.0,22.7067,22.7067,22.6927,22.6927,81100.0
2010-03-22 14:05:00,32.61,32.61,32.57,32.58,102400.0,22.6997,22.6997,22.6719,22.6788,102400.0
2010-03-22 14:10:00,32.58,32.64,32.57,32.64,136300.0,22.6788,22.7206,22.6719,22.7206,136300.0
2010-03-22 14:15:00,32.64,32.68,32.63,32.68,56200.0,22.7206,22.7484,22.7136,22.7484,56200.0
2010-03-22 14:20:00,32.68,32.69,32.64,32.64,82800.0,22.7484,22.7554,22.7206,22.7206,82800.0
2010-03-22 14:25:00,32.64,32.67,32.63,32.66,76200.0,22.7206,22.7415,22.7136,22.7345,76200.0
2010-03-22 14:30:00,32.66,32.72,32.66,32.72,128800.0,22.7345,22.7763,22.7345,22.7763,128800.0
2010-03-22 14:35:00,32.72,32.75,32.7,32.74,147200.0,22.7763,22.7972,22.7624,22.7902,147200.0
2010-03-22 14:40:00,32.74,32.77,32.73,32.75,112800.0,22.7902,22.8111,22.7832,22.7972,112800.0
2010-03-22 14:45:00,32.74,32.78,32.74,32.76,82500.0,22.7902,22.818,22.7902,22.8041,82500.0
2010-03-22 14:50:00,32.77,32.79,32.73,32.74,155200.0,22.8111,22.825,22.7832,22.7902,155200.0
2010-03-22 14:55:00,32.75,32.77,32.72,32.73,101000.0,22.7972,22.8111,22.7763,22.7832,101000.0
2010-03-22 15:00:00,32.74,32.77,32.72,32.76,111600.0,22.7902,22.8111,22.7763,22.8041,111600.0
2010-03-22 15:05:00,32.75,32.76,32.71,32.71,138000.0,22.7972,22.8041,22.7693,22.7693,138000.0
2010-03-22 15:10:00,32.71,32.76,32.7,32.75,102200.0,22.7693,22.8041,22.7624,22.7972,102200.0
2010-03-22 15:15:00,32.74,32.77,32.73,32.73,133800.0,22.7902,22.8111,22.7832,22.7832,133800.0
2010-03-22 15:20:00,32.73,32.77,32.72,32.74,200700.0,22.7832,22.8111,22.7763,22.7902,200700.0
2010-03-22 15:25:00,32.75,32.79,32.74,32.76,186600.0,22.7972,22.825,22.7902,22.8041,186600.0
2010-03-22 15:30:00,32.77,32.77,32.72,32.75,163600.0,22.8111,22.8111,22.7763,22.7972,163600.0
2010-03-22 15:35:00,32.75,32.75,32.69,32.7,197000.0,22.7972,22.7972,22.7554,22.7624,197000.0
2010-03-22 15:40:00,32.71,32.72,32.69,32.72,154800.0,22.7693,22.7763,22.7554,22.7763,154800.0
2010-03-22 15:45:00,32.71,32.72,32.68,32.72,234900.0,22.7693,22.7763,22.7484,22.7763,234900.0
2010-03-22 15:50:00,32.72,32.72,32.66,32.69,506100.0,22.7763,22.7763,22.7345,22.7554,506100.0
2010-03-22 15:55:00,32.69,32.69,32.64,32.68,560600.0,22.7554,22.7554,22.7206,22.7484,560600.0
2010-03-23 09:30:00,32.59,32.59,32.38,32.48,335500.0,22.6858,22.6858,22.5396,22.6092,335500.0
2010-03-23 09:35:00,32.48,32.6,32.47,32.57,199800.0,22.6092,22.6927,22.6023,22.6719,199800.0
2010-03-23 09:40:00,32.57,32.59,32.54,32.55,114500.0,22.6719,22.6858,22.651,22.6579,114500.0
2010-03-23 09:45:00,32.55,32.56,32.47,32.55,153300.0,22.6579,22.6649,22.6023,22.6579,153300.0
2010-03-23 09:50:00,32.55,32.55,32.5,32.55,90100.0,22.6579,22.6579,22.6231,22.6579,90100.0
2010-03-23 09:55:00,32.55,32.56,32.47,32.5,109900.0,22.6579,22.6649,22.6023,22.6231,109900.0
2010-03-23 10:00:00,32.5,32.56,32.42,32.43,238500.0,22.6231,22.6649,22.5674,22.5744,238500.0
2010-03-23 10:05:00,32.44,32.54,32.43,32.54,111500.0,22.5814,22.651,22.5744,22.651,111500.0
2010-03-23 10:10:00,32.54,32.54,32.46,32.47,113000.0,22.651,22.651,22.5953,22.6023,113000.0
2010-03-23 10:15:00,32.47,32.54,32.47,32.53,105600.0,22.6023,22.651,22.6023,22.644,105600.0
2010-03-23 10:20:00,32.53,32.53,32.44,32.49,179900.0,22.644,22.644,22.5814,22.6162,179900.0
2010-03-23 10:25:00,32.49,32.52,32.47,32.49,118000.0,22.6162,22.6371,22.6023,22.6162,118000.0
2010-03-23 10:30:00,32.5,32.5,32.45,32.45,103700.0,22.6231,22.6231,22.5883,22.5883,103700.0
2010-03-23 10:35:00,32.45,32.46,32.43,32.46,147500.0,22.5883,22.5953,22.5744,22.5953,147500.0
2010-03-23 10:40:00,32.46,32.47,32.44,32.47,62500.0,22.5953,22.6023,22.5814,22.6023,62500.0
2010-03-23 10:45:00,32.47,32.47,32.4,32.41,80000.0,22.6023,22.6023,22.5535,22.5605,80000.0
2010-03-23 10:50:00,32.41,32.43,32.39,32.4,100800.0,22.5605,22.5744,22.5466,22.5535,100800.0
2010-03-23 10:55:00,32.39,32.39,32.31,32.34,181300.0,22.5466,22.5466,22.4909,22.5118,181300.0
2010-03-23 11:00:00,32.34,32.35,32.32,32.32,217600.0,22.5118,22.5187,22.4978,22.4978,217600.0
2010-03-23 11:05:00,32.33,32.4,32.33,32.4,102100.0,22.5048,22.5535,22.5048,22.5535,102100.0
2010-03-23 11:10:00,32.4,32.42,32.39,32.41,74000.0,22.5535,22.5674,22.5466,22.5605,74000.0
2010-03-23 11:15:00,32.41,32.41,32.35,32.35,48600.0,22.5605,22.5605,22.5187,22.5187,48600.0
2010-03-23 11:20:00,32.35,32.37,32.33,32.33,123500.0,22.5187,22.5326,22.5048,22.5048,123500.0
2010-03-23 11:25:00,32.33,32.35,32.27,32.3,288800.0,22.5048,22.5187,22.463,22.4839,288800.0
2010-03-23 11:30:00,32.3,32.32,32.29,32.31,119900.0,22.4839,22.4978,22.477,22.4909,119900.0
2010-03-23 11:35:00,32.31,32.39,32.28,32.32,411200.0,22.4909,22.5466,22.47,22.4978,411200.0
2010-03-23 11:40:00,32.32,32.36,32.3,32.34,261600.0,22.4978,22.5257,22.4839,22.5118,261600.0
2010-03-23 11:45:00,32.35,32.4,32.34,32.38,94600.0,22.5187,22.5535,22.5118,22.5396,94600.0
2010-03-23 11:50:00,32.38,32.45,32.38,32.42,83700.0,22.5396,22.5883,22.5396,22.5674,83700.0
2010-03-23 11:55:00,32.42,32.45,32.41,32.43,106100.0,22.5674,22.5883,22.5605,22.5744,106100.0
2010-03-23 12:00:00,32.43,32.46,32.42,32.45,56700.0,22.5744,22.5953,22.5674,22.5883,56700.0
2010-03-23 12:05:00,32.44,32.47,32.41,32.45,87300.0,22.5814,22.6023,22.5605,22.5883,87300.0
2010-03-23 12:10:00,32.44,32.5,32.42,32.47,98000.0,22.5814,22.6231,22.5674,22.6023,98000.0
2010-03-23 12:15:00,32.48,32.49,32.43,32.44,75900.0,22.6092,22.6162,22.5744,22.5814,75900.0
2010-03-23 12:20:00,32.44,32.46,32.43,32.44,80400.0,22.5814,22.5953,22.5744,22.5814,80400.0
2010-03-23 12:25:00,32.43,32.48,32.42,32.47,129000.0,22.5744,22.6092,22.5674,22.6023,129000.0
2010-03-23 12:30:00,32.48,32.49,32.47,32.47,56100.0,22.6092,22.6162,22.6023,22.6023,56100.0
2010-03-23 12:35:00,32.48,32.48,32.44,32.45,61000.0,22.6092,22.6092,22.5814,22.5883,61000.0
2010-03-23 12:40:00,32.45,32.46,32.43,32.44,44000.0,22.5883,22.5953,22.5744,22.5814,44000.0
2010-03-23 12:45:00,32.44,32.45,32.42,32.45,79700.0,22.5814,22.5883,22.5674,22.5883,79700.0
2010-03-23 12:50:00,32.44,32.46,32.42,32.42,75900.0,22.5814,22.5953,22.5674,22.5674,75900.0
2010-03-23 12:55:00,32.42,32.45,32.42,32.42,60200.0,22.5674,22.5883,22.5674,22.5674,60200.0
2010-03-23 13:00:00,32.42,32.47,32.42,32.46,70500.0,22.5674,22.6023,22.5674,22.5953,70500.0
2010-03-23 13:05:00,32.45,32.48,32.45,32.46,55000.0,22.5883,22.6092,22.5883,22.5953,55000.0
2010-03-23 13:10:00,32.47,32.47,32.42,32.42,80200.0,22.6023,22.6023,22.5674,22.5674,80200.0
2010-03-23 13:15:00,32.42,32.45,32.42,32.43,50500.0,22.5674,22.5883,22.5674,22.5744,50500.0
2010-03-23 13:20:00,32.43,32.46,32.42,32.42,66800.0,22.5744,22.5953,22.5674,22.5674,66800.0
2010-03-23 13:25:00,32.42,32.44,32.41,32.42,68200.0,22.5674,22.5814,22.5605,22.5674,68200.0
2010-03-23 13:30:00,32.41,32.42,32.4,32.42,36600.0,22.5605,22.5674,22.5535,22.5674,36600.0
2010-03-23 13:35:00,32.42,32.42,32.41,32.41,31200.0,22.5674,22.5674,22.5605,22.5605,31200.0
2010-03-23 13:40:00,32.42,32.43,32.38,32.38,107800.0,22.5674,22.5744,22.5396,22.5396,107800.0
2010-03-23 13:45:00,32.38,32.39,32.34,32.34,66900.0,22.5396,22.5466,22.5118,22.5118,66900.0
2010-03-23 13:50:00,32.35,32.39,32.34,32.39,87600.0,22.5187,22.5466,22.5118,22.5466,87600.0
2010-03-23 13:55:00,32.39,32.4,32.35,32.35,89400.0,22.5466,22.5535,22.5187,22.5187,89400.0
2010-03-23 14:00:00,32.36,32.4,32.35,32.39,143500.0,22.5257,22.5535,22.5187,22.5466,143500.0
2010-03-23 14:05:00,32.4,32.44,32.38,32.44,129900.0,22.5535,22.5814,22.5396,22.5814,129900.0
2010-03-23 14:10:00,32.44,32.44,32.42,32.42,80900.0,22.5814,22.5814,22.5674,22.5674,80900.0
2010-03-23 14:15:00,32.42,32.46,32.42,32.43,119500.0,22.5674,22.5953,22.5674,22.5744,119500.0
2010-03-23 14:20:00,32.43,32.46,32.43,32.46,50000.0,22.5744,22.5953,22.5744,22.5953,50000.0
2010-03-23 14:25:00,32.46,32.46,32.44,32.46,73200.0,22.5953,22.5953,22.5814,22.5953,73200.0
2010-03-23 14:30:00,32.46,32.46,32.4,32.4,137500.0,22.5953,22.5953,22.5535,22.5535,137500.0
2010-03-23 14:35:00,32.41,32.43,32.39,32.41,118600.0,22.5605,22.5744,22.5466,22.5605,118600.0
2010-03-23 14:40:00,32.42,32.44,32.41,32.44,67000.0,22.5674,22.5814,22.5605,22.5814,67000.0
2010-03-23 14:45:00,32.44,32.44,32.4,32.42,124500.0,22.5814,22.5814,22.5535,22.5674,124500.0
2010-03-23 14:50:00,32.43,32.43,32.4,32.43,78100.0,22.5744,22.5744,22.5535,22.5744,78100.0
2010-03-23 14:55:00,32.43,32.45,32.41,32.45,92800.0,22.5744,22.5883,22.5605,22.5883,92800.0
2010-03-23 15:00:00,32.45,32.46,32.42,32.44,84000.0,22.5883,22.5953,22.5674,22.5814,84000.0
2010-03-23 15:05:00,32.45,32.49,32.44,32.48,167500.0,22.5883,22.6162,22.5814,22.6092,167500.0
2010-03-23 15:10:00,32.48,32.51,32.46,32.5,138600.0,22.6092,22.6301,22.5953,22.6231,138600.0
2010-03-23 15:15:00,32.51,32.54,32.5,32.5,126200.0,22.6301,22.651,22.6231,22.6231,126200.0
2010-03-23 15:20:00,32.5,32.55,32.5,32.53,105800.0,22.6231,22.6579,22.6231,22.644,105800.0
2010-03-23 15:25:00,32.52,32.56,32.51,32.55,91700.0,22.6371,22.6649,22.6301,22.6579,91700.0
2010-03-23 15:30:00,32.55,32.56,32.53,32.55,140700.0,22.6579,22.6649,22.644,22.6579,140700.0
2010-03-23 15:35:00,32.56,32.58,32.53,32.56,200400.0,22.6649,22.6788,22.644,22.6649,200400.0
2010-03-23 15:40:00,32.55,32.57,32.54,32.56,121900.0,22.6579,22.6719,22.651,22.6649,121900.0
2010-03-23 15:45:00,32.57,32.59,32.54,32.57,318700.0,22.6719,22.6858,22.651,22.6719,318700.0
2010-03-23 15:50:00,32.57,32.58,32.55,32.57,214100.0,22.6719,22.6788,22.6579,22.6719,214100.0
2010-03-23 15:55:00,32.57,32.63,32.53,32.62,1029700.0,22.6719,22.7136,22.644,22.7067,1029700.0
2010-03-24 09:30:00,32.44,32.52,32.42,32.52,264000.0,22.5814,22.6371,22.5674,22.6371,264000.0
2010-03-24 09:35:00,32.51,32.6,32.5,32.59,256400.0,22.6301,22.6927,22.6231,22.6858,256400.0
2010-03-24 09:40:00,32.58,32.59,32.54,32.55,165900.0,22.6788,22.6858,22.651,22.6579,165900.0
2010-03-24 09:45:00,32.55,32.57,32.5,32.51,220400.0,22.6579,22.6719,22.6231,22.6301,220400.0
2010-03-24 09:50:00,32.51,32.53,32.44,32.46,285200.0,22.6301,22.644,22.5814,22.5953,285200.0
2010-03-24 09:55:00,32.46,32.49,32.43,32.49,149300.0,22.5953,22.6162,22.5744,22.6162,149300.0
2010-03-24 10:00:00,32.48,32.49,32.4,32.43,284000.0,22.6092,22.6162,22.5535,22.5744,284000.0
2010-03-24 10:05:00,32.43,32.47,32.38,32.46,259800.0,22.5744,22.6023,22.5396,22.5953,259800.0
2010-03-24 10:10:00,32.47,32.53,32.46,32.49,195500.0,22.6023,22.644,22.5953,22.6162,195500.0
2010-03-24 10:15:00,32.49,32.5,32.43,32.45,140700.0,22.6162,22.6231,22.5744,22.5883,140700.0
2010-03-24 10:20:00,32.44,32.44,32.31,32.33,152400.0,22.5814,22.5814,22.4909,22.5048,152400.0
2010-03-24 10:25:00,32.35,32.39,32.32,32.38,113500.0,22.5187,22.5466,22.4978,22.5396,113500.0
2010-03-24 10:30:00,32.38,32.44,32.35,32.44,170000.0,22.5396,22.5814,22.5187,22.5814,170000.0
2010-03-24 10:35:00,32.45,32.48,32.41,32.42,96300.0,22.5883,22.6092,22.5605,22.5674,96300.0
2010-03-24 10:40:00,32.42,32.42,32.37,32.39,117800.0,22.5674,22.5674,22.5326,22.5466,117800.0
2010-03-24 10:45:00,32.4,32.45,32.38,32.45,108800.0,22.5535,22.5883,22.5396,22.5883,108800.0
2010-03-24 10:50:00,32.45,32.45,32.4,32.42,110000.0,22.5883,22.5883,22.5535,22.5674,110000.0
2010-03-24 10:55:00,32.41,32.42,32.38,32.39,113800.0,22.5605,22.5674,22.5396,22.5466,113800.0
2010-03-24 11:00:00,32.39,32.44,32.39,32.39,150500.0,22.5466,22.5814,22.5466,22.5466,150500.0
2010-03-24 11:05:00,32.39,32.4,32.36,32.37,244700.0,22.5466,22.5535,22.5257,22.5326,244700.0
2010-03-24 11:10:00,32.36,32.37,32.32,32.33,218800.0,22.5257,22.5326,22.4978,22.5048,218800.0
2010-03-24 11:15:00,32.32,32.32,32.26,32.31,406500.0,22.4978,22.4978,22.4561,22.4909,406500.0
2010-03-24 11:20:00,32.31,32.38,32.3,32.36,180200.0,22.4909,22.5396,22.4839,22.5257,180200.0
2010-03-24 11:25:00,32.35,32.37,32.32,32.35,78200.0,22.5187,22.5326,22.4978,22.5187,78200.0
2010-03-24 11:30:00,32.36,32.36,32.32,32.32,90800.0,22.5257,22.5257,22.4978,22.4978,90800.0
2010-03-24 11:35:00,32.32,32.33,32.27,32.29,225200.0,22.4978,22.5048,22.463,22.477,225200.0
2010-03-24 11:40:00,32.29,32.36,32.29,32.34,69700.0,22.477,22.5257,22.477,22.5118,69700.0
2010-03-24 11:45:00,32.35,32.36,32.3,32.34,121200.0,22.5187,22.5257,22.4839,22.5118,121200.0
2010-03-24 11:50:00,32.34,32.36,32.33,32.35,150900.0,22.5118,22.5257,22.5048,22.5187,150900.0
2010-03-24 11:55:00,32.35,32.39,32.34,32.37,92400.0,22.5187,22.5466,22.5118,22.5326,92400.0
2010-03-24 12:00:00,32.38,32.42,32.36,32.36,135900.0,22.5396,22.5674,22.5257,22.5257,135900.0
2010-03-24 12:05:00,32.36,32.39,32.35,32.39,83800.0,22.5257,22.5466,22.5187,22.5466,83800.0
2010-03-24 12:10:00,32.38,32.42,32.37,32.39,77400.0,22.5396,22.5674,22.5326,22.5466,77400.0
2010-03-24 12:15:00,32.39,32.4,32.37,32.38,46000.0,22.5466,22.5535,22.5326,22.5396,46000.0
2010-03-24 12:20:00,32.38,32.44,32.37,32.44,222900.0,22.5396,22.5814,22.5326,22.5814,222900.0
2010-03-24 12:25:00,32.44,32.44,32.38,32.43,84400.0,22.5814,22.5814,22.5396,22.5744,84400.0
2010-03-24 12:30:00,32.44,32.46,32.41,32.42,81000.0,22.5814,22.5953,22.5605,22.5674,81000.0
2010-03-24 12:35:00,32.42,32.45,32.41,32.41,74000.0,22.5674,22.5883,22.5605,22.5605,74000.0
2010-03-24 12:40:00,32.41,32.44,32.39,32.43,93700.0,22.5605,22.5814,22.5466,22.5744,93700.0
2010-03-24 12:45:00,32.42,32.46,32.42,32.45,46800.0,22.5674,22.5953,22.5674,22.5883,46800.0
2010-03-24 12:50:00,32.46,32.47,32.43,32.45,109400.0,22.5953,22.6023,22.5744,22.5883,109400.0
2010-03-24 12:55:00,32.45,32.46,32.43,32.43,32400.0,22.5883,22.5953,22.5744,22.5744,32400.0
2010-03-24 13:00:00,32.43,32.45,32.34,32.34,156000.0,22.5744,22.5883,22.5118,22.5118,156000.0
2010-03-24 13:05:00,32.35,32.4,32.34,32.39,41900.0,22.5187,22.5535,22.5118,22.5466,41900.0
2010-03-24 13:10:00,32.4,32.43,32.37,32.37,65200.0,22.5535,22.5744,22.5326,22.5326,65200.0
2010-03-24 13:15:00,32.37,32.38,32.33,32.34,51700.0,22.5326,22.5396,22.5048,22.5118,51700.0
2010-03-24 13:20:00,32.33,32.36,32.3,32.31,160300.0,22.5048,22.5257,22.4839,22.4909,160300.0
2010-03-24 13:25:00,32.31,32.32,32.27,32.3,255300.0,22.4909,22.4978,22.463,22.4839,255300.0
2010-03-24 13:30:00,32.3,32.33,32.3,32.33,57700.0,22.4839,22.5048,22.4839,22.5048,57700.0
2010-03-24 13:35:00,32.33,32.35,32.31,32.32,66200.0,22.5048,22.5187,22.4909,22.4978,66200.0
2010-03-24 13:40:00,32.32,32.34,32.31,32.32,56300.0,22.4978,22.5118,22.4909,22.4978,56300.0
2010-03-24 13:45:00,32.31,32.32,32.24,32.26,144500.0,22.4909,22.4978,22.4421,22.4561,144500.0
2010-03-24 13:50:00,32.27,32.35,32.25,32.34,128000.0,22.463,22.5187,22.4491,22.5118,128000.0
2010-03-24 13:55:00,32.34,32.35,32.32,32.35,54000.0,22.5118,22.5187,22.4978,22.5187,54000.0
2010-03-24 14:00:00,32.35,32.35,32.31,32.31,53700.0,22.5187,22.5187,22.4909,22.4909,53700.0
2010-03-24 14:05:00,32.3,32.31,32.28,32.29,78100.0,22.4839,22.4909,22.47,22.477,78100.0
2010-03-24 14:10:00,32.29,32.32,32.29,32.32,105500.0,22.477,22.4978,22.477,22.4978,105500.0
2010-03-24 14:15:00,32.31,32.36,32.31,32.33,79900.0,22.4909,22.5257,22.4909,22.5048,79900.0
2010-03-24 14:20:00,32.34,32.37,32.32,32.37,87200.0,22.5118,22.5326,22.4978,22.5326,87200.0
2010-03-24 14:25:00,32.37,32.37,32.32,32.34,72500.0,22.5326,22.5326,22.4978,22.5118,72500.0
2010-03-24 14:30:00,32.34,32.35,32.31,32.32,76500.0,22.5118,22.5187,22.4909,22.4978,76500.0
2010-03-24 14:35:00,32.31,32.35,32.3,32.32,105300.0,22.4909,22.5187,22.4839,22.4978,105300.0
2010-03-24 14:40:00,32.32,32.35,32.31,32.33,119000.0,22.4978,22.5187,22.4909,22.5048,119000.0
2010-03-24 14:45:00,32.34,32.36,32.3,32.31,108600.0,22.5118,22.5257,22.4839,22.4909,108600.0
2010-03-24 14:50:00,32.32,32.33,32.3,32.31,106400.0,22.4978,22.5048,22.4839,22.4909,106400.0
2010-03-24 14:55:00,32.32,32.35,32.28,32.3,186100.0,22.4978,22.5187,22.47,22.4839,186100.0
2010-03-24 15:00:00,32.3,32.33,32.28,32.3,228100.0,22.4839,22.5048,22.47,22.4839,228100.0
2010-03-24 15:05:00,32.31,32.32,32.28,32.3,97200.0,22.4909,22.4978,22.47,22.4839,97200.0
2010-03-24 15:10:00,32.3,32.31,32.25,32.28,126700.0,22.4839,22.4909,22.4491,22.47,126700.0
2010-03-24 15:15:00,32.28,32.33,32.28,32.3,141600.0,22.47,22.5048,22.47,22.4839,141600.0
2010-03-24 15:20:00,32.3,32.36,32.3,32.32,282400.0,22.4839,22.5257,22.4839,22.4978,282400.0
2010-03-24 15:25:00,32.32,32.35,32.3,32.32,173400.0,22.4978,22.5187,22.4839,22.4978,173400.0
2010-03-24 15:30:00,32.33,32.35,32.32,32.35,133600.0,22.5048,22.5187,22.4978,22.5187,133600.0
2010-03-24 15:35:00,32.35,32.37,32.34,32.36,134100.0,22.5187,22.5326,22.5118,22.5257,134100.0
2010-03-24 15:40:00,32.36,32.38,32.34,32.37,163200.0,22.5257,22.5396,22.5118,22.5326,163200.0
2010-03-24 15:45:00,32.37,32.38,32.31,32.31,277200.0,22.5326,22.5396,22.4909,22.4909,277200.0
2010-03-24 15:50:00,32.31,32.32,32.29,32.3,190500.0,22.4909,22.4978,22.477,22.4839,190500.0
2010-03-24 15:55:00,32.31,32.32,32.29,32.31,527300.0,22.4909,22.4978,22.477,22.4909,527300.0
2010-03-25 09:30:00,32.5,32.69,32.46,32.66,311500.0,22.6231,22.7554,22.5953,22.7345,311500.0
2010-03-25 09:35:00,32.65,32.65,32.57,32.6,156900.0,22.7275,22.7275,22.6719,22.6927,156900.0
2010-03-25 09:40:00,32.61,32.63,32.57,32.6,182300.0,22.6997,22.7136,22.6719,22.6927,182300.0
2010-03-25 09:45:00,32.58,32.6,32.48,32.5,197200.0,22.6788,22.6927,22.6092,22.6231,197200.0
2010-03-25 09:50:00,32.51,32.55,32.47,32.49,229600.0,22.6301,22.6579,22.6023,22.6162,229600.0
2010-03-25 09:55:00,32.49,32.59,32.49,32.58,93900.0,22.6162,22.6858,22.6162,22.6788,93900.0
2010-03-25 10:00:00,32.58,32.66,32.58,32.63,240900.0,22.6788,22.7345,22.6788,22.7136,240900.0
2010-03-25 10:05:00,32.63,32.63,32.55,32.56,150300.0,22.7136,22.7136,22.6579,22.6649,150300.0
2010-03-25 10:10:00,32.56,32.6,32.55,32.57,81300.0,22.6649,22.6927,22.6579,22.6719,81300.0
2010-03-25 10:15:00,32.57,32.6,32.56,32.6,101000.0,22.6719,22.6927,22.6649,22.6927,101000.0
2010-03-25 10:20:00,32.6,32.65,32.57,32.6,178800.0,22.6927,22.7275,22.6719,22.6927,178800.0
2010-03-25 10:25:00,32.6,32.62,32.57,32.58,144400.0,22.6927,22.7067,22.6719,22.6788,144400.0
2010-03-25 10:30:00,32.59,32.62,32.56,32.56,72800.0,22.6858,22.7067,22.6649,22.6649,72800.0
2010-03-25 10:35:00,32.56,32.58,32.55,32.57,68700.0,22.6649,22.6788,22.6579,22.6719,68700.0
2010-03-25 10:40:00,32.56,32.58,32.51,32.53,197700.0,22.6649,22.6788,22.6301,22.644,197700.0
2010-03-25 10:45:00,32.53,32.6,32.52,32.58,164600.0,22.644,22.6927,22.6371,22.6788,164600.0
2010-03-25 10:50:00,32.58,32.59,32.53,32.54,77700.0,22.6788,22.6858,22.644,22.651,77700.0
2010-03-25 10:55:00,32.54,32.58,32.54,32.58,54100.0,22.651,22.6788,22.651,22.6788,54100.0
2010-03-25 11:00:00,32.58,32.6,32.56,32.57,101500.0,22.6788,22.6927,22.6649,22.6719,101500.0
2010-03-25 11:05:00,32.58,32.61,32.55,32.58,98700.0,22.6788,22.6997,22.6579,22.6788,98700.0
2010-03-25 11:10:00,32.58,32.68,32.58,32.67,110600.0,22.6788,22.7484,22.6788,22.7415,110600.0
2010-03-25 11:15:00,32.66,32.68,32.62,32.67,101200.0,22.7345,22.7484,22.7067,22.7415,101200.0
2010-03-25 11:20:00,32.67,32.69,32.65,32.65,102100.0,22.7415,22.7554,22.7275,22.7275,102100.0
2010-03-25 11:25:00,32.65,32.67,32.62,32.66,108400.0,22.7275,22.7415,22.7067,22.7345,108400.0
2010-03-25 11:30:00,32.66,32.7,32.66,32.68,117100.0,22.7345,22.7624,22.7345,22.7484,117100.0
2010-03-25 11:35:00,32.68,32.7,32.66,32.66,102100.0,22.7484,22.7624,22.7345,22.7345,102100.0
2010-03-25 11:40:00,32.66,32.68,32.65,32.67,81300.0,22.7345,22.7484,22.7275,22.7415,81300.0
2010-03-25 11:45:00,32.67,32.69,32.62,32.66,85500.0,22.7415,22.7554,22.7067,22.7345,85500.0
2010-03-25 11:50:00,32.65,32.69,32.64,32.69,87700.0,22.7275,22.7554,22.7206,22.7554,87700.0
2010-03-25 11:55:00,32.68,32.7,32.65,32.69,60500.0,22.7484,22.7624,22.7275,22.7554,60500.0
2010-03-25 12:00:00,32.7,32.7,32.66,32.66,42800.0,22.7624,22.7624,22.7345,22.7345,42800.0
2010-03-25 12:05:00,32.67,32.73,32.66,32.7,135200.0,22.7415,22.7832,22.7345,22.7624,135200.0
2010-03-25 12:10:00,32.7,32.7,32.67,32.68,34200.0,22.7624,22.7624,22.7415,22.7484,34200.0
2010-03-25 12:15:00,32.67,32.69,32.65,32.68,99800.0,22.7415,22.7554,22.7275,22.7484,99800.0
2010-03-25 12:20:00,32.68,32.69,32.67,32.68,41000.0,22.7484,22.7554,22.7415,22.7484,41000.0
2010-03-25 12:25:00,32.67,32.68,32.66,32.66,30200.0,22.7415,22.7484,22.7345,22.7345,30200.0
2010-03-25 12:30:00,32.67,32.67,32.66,32.67,30900.0,22.7415,22.7415,22.7345,22.7415,30900.0
2010-03-25 12:35:00,32.67,32.74,32.65,32.71,116300.0,22.7415,22.7902,22.7275,22.7693,116300.0
2010-03-25 12:40:00,32.71,32.72,32.68,32.72,99000.0,22.7693,22.7763,22.7484,22.7763,99000.0
2010-03-25 12:45:00,32.72,32.75,32.71,32.72,68000.0,22.7763,22.7972,22.7693,22.7763,68000.0
2010-03-25 12:50:00,32.72,32.74,32.69,32.69,73800.0,22.7763,22.7902,22.7554,22.7554,73800.0
2010-03-25 12:55:00,32.69,32.72,32.68,32.68,52300.0,22.7554,22.7763,22.7484,22.7484,52300.0
2010-03-25 13:00:00,32.68,32.69,32.65,32.68,45800.0,22.7484,22.7554,22.7275,22.7484,45800.0
2010-03-25 13:05:00,32.69,32.72,32.68,32.72,32400.0,22.7554,22.7763,22.7484,22.7763,32400.0
2010-03-25 13:10:00,32.72,32.74,32.71,32.73,51400.0,22.7763,22.7902,22.7693,22.7832,51400.0
2010-03-25 13:15:00,32.73,32.75,32.72,32.74,34400.0,22.7832,22.7972,22.7763,22.7902,34400.0
2010-03-25 13:20:00,32.74,32.78,32.73,32.77,67700.0,22.7902,22.818,22.7832,22.8111,67700.0
2010-03-25 13:25:00,32.77,32.8,32.74,32.74,73400.0,22.8111,22.832,22.7902,22.7902,73400.0
2010-03-25 13:30:00,32.74,32.74,32.7,32.71,42000.0,22.7902,22.7902,22.7624,22.7693,42000.0
2010-03-25 13:35:00,32.71,32.75,32.7,32.74,111900.0,22.7693,22.7972,22.7624,22.7902,111900.0
2010-03-25 13:40:00,32.74,32.8,32.74,32.79,192600.0,22.7902,22.832,22.7902,22.825,192600.0
2010-03-25 13:45:00,32.79,32.8,32.74,32.75,129000.0,22.825,22.832,22.7902,22.7972,129000.0
2010-03-25 13:50:00,32.75,32.81,32.74,32.77,290800.0,22.7972,22.8389,22.7902,22.8111,290800.0
2010-03-25 13:55:00,32.76,32.83,32.75,32.81,319400.0,22.8041,22.8528,22.7972,22.8389,319400.0
2010-03-25 14:00:00,32.82,32.83,32.78,32.78,90300.0,22.8459,22.8528,22.818,22.818,90300.0
2010-03-25 14:05:00,32.79,32.8,32.77,32.77,51600.0,22.825,22.832,22.8111,22.8111,51600.0
2010-03-25 14:10:00,32.77,32.81,32.77,32.81,124900.0,22.8111,22.8389,22.8111,22.8389,124900.0
2010-03-25 14:15:00,32.81,32.83,32.79,32.82,133500.0,22.8389,22.8528,22.825,22.8459,133500.0
2010-03-25 14:20:00,32.81,32.82,32.77,32.78,231100.0,22.8389,22.8459,22.8111,22.818,231100.0
2010-03-25 14:25:00,32.78,32.79,32.76,32.76,84200.0,22.818,22.825,22.8041,22.8041,84200.0
2010-03-25 14:30:00,32.76,32.81,32.75,32.78,120400.0,22.8041,22.8389,22.7972,22.818,120400.0
2010-03-25 14:35:00,32.78,32.8,32.78,32.79,92300.0,22.818,22.832,22.818,22.825,92300.0
2010-03-25 14:40:00,32.8,32.81,32.78,32.81,126600.0,22.832,22.8389,22.818,22.8389,126600.0
2010-03-25 14:45:00,32.81,32.81,32.78,32.79,131700.0,22.8389,22.8389,22.818,22.825,131700.0
2010-03-25 14:50:00,32.79,32.83,32.78,32.83,305700.0,22.825,22.8528,22.818,22.8528,305700.0
2010-03-25 14:55:00,32.83,32.83,32.8,32.81,149700.0,22.8528,22.8528,22.832,22.8389,149700.0
2010-03-25 15:00:00,32.82,32.85,32.81,32.84,140100.0,22.8459,22.8668,22.8389,22.8598,140100.0
2010-03-25 15:05:00,32.85,32.89,32.82,32.88,397400.0,22.8668,22.8946,22.8459,22.8877,397400.0
2010-03-25 15:10:00,32.88,32.92,32.88,32.9,278300.0,22.8877,22.9155,22.8877,22.9016,278300.0
2010-03-25 15:15:00,32.9,32.9,32.85,32.85,200600.0,22.9016,22.9016,22.8668,22.8668,200600.0
2010-03-25 15:20:00,32.85,32.86,32.82,32.85,180300.0,22.8668,22.8737,22.8459,22.8668,180300.0
2010-03-25 15:25:00,32.85,32.88,32.83,32.83,228100.0,22.8668,22.8877,22.8528,22.8528,228100.0
2010-03-25 15:30:00,32.83,32.85,32.8,32.8,295600.0,22.8528,22.8668,22.832,22.832,295600.0
2010-03-25 15:35:00,32.8,32.81,32.73,32.74,269300.0,22.832,22.8389,22.7832,22.7902,269300.0
2010-03-25 15:40:00,32.74,32.78,32.71,32.77,334200.0,22.7902,22.818,22.7693,22.8111,334200.0
2010-03-25 15:45:00,32.76,32.77,32.65,32.66,584600.0,22.8041,22.8111,22.7275,22.7345,584600.0
2010-03-25 15:50:00,32.66,32.71,32.65,32.68,429700.0,22.7345,22.7693,22.7275,22.7484,429700.0
2010-03-25 15:55:00,32.67,32.68,32.6,32.63,867200.0,22.7415,22.7484,22.6927,22.7136,867200.0
2010-03-26 09:30:00,32.67,32.8,32.66,32.78,279200.0,22.7415,22.832,22.7345,22.818,279200.0
2010-03-26 09:35:00,32.78,32.87,32.69,32.71,233300.0,22.818,22.8807,22.7554,22.7693,233300.0
2010-03-26 09:40:00,32.71,32.75,32.67,32.68,178900.0,22.7693,22.7972,22.7415,22.7484,178900.0
2010-03-26 09:45:00,32.68,32.76,32.68,32.73,164800.0,22.7484,22.8041,22.7484,22.7832,164800.0
2010-03-26 09:50:00,32.73,32.76,32.69,32.71,136000.0,22.7832,22.8041,22.7554,22.7693,136000.0
2010-03-26 09:55:00,32.71,32.76,32.63,32.68,245300.0,22.7693,22.8041,22.7136,22.7484,245300.0
2010-03-26 10:00:00,32.68,32.8,32.67,32.76,312300.0,22.7484,22.832,22.7415,22.8041,312300.0
2010-03-26 10:05:00,32.76,32.76,32.71,32.76,245400.0,22.8041,22.8041,22.7693,22.8041,245400.0
2010-03-26 10:10:00,32.75,32.76,32.69,32.7,120400.0,22.7972,22.8041,22.7554,22.7624,120400.0
2010-03-26 10:15:00,32.7,32.73,32.67,32.71,136700.0,22.7624,22.7832,22.7415,22.7693,136700.0
2010-03-26 10:20:00,32.71,32.73,32.69,32.71,132600.0,22.7693,22.7832,22.7554,22.7693,132600.0
2010-03-26 10:25:00,32.71,32.75,32.7,32.73,80700.0,22.7693,22.7972,22.7624,22.7832,80700.0
2010-03-26 10:30:00,32.74,32.77,32.7,32.7,96300.0,22.7902,22.8111,22.7624,22.7624,96300.0
2010-03-26 10:35:00,32.7,32.73,32.69,32.73,74200.0,22.7624,22.7832,22.7554,22.7832,74200.0
2010-03-26 10:40:00,32.73,32.74,32.68,32.73,130100.0,22.7832,22.7902,22.7484,22.7832,130100.0
2010-03-26 10:45:00,32.74,32.77,32.73,32.77,126300.0,22.7902,22.8111,22.7832,22.8111,126300.0
2010-03-26 10:50:00,32.77,32.82,32.77,32.81,148700.0,22.8111,22.8459,22.8111,22.8389,148700.0
2010-03-26 10:55:00,32.8,32.84,32.77,32.83,242500.0,22.832,22.8598,22.8111,22.8528,242500.0
2010-03-26 11:00:00,32.84,32.91,32.82,32.91,151600.0,22.8598,22.9085,22.8459,22.9085,151600.0
2010-03-26 11:05:00,32.91,32.92,32.86,32.89,177700.0,22.9085,22.9155,22.8737,22.8946,177700.0
2010-03-26 11:10:00,32.89,32.93,32.88,32.88,107100.0,22.8946,22.9225,22.8877,22.8877,107100.0
2010-03-26 11:15:00,32.88,32.89,32.84,32.87,326300.0,22.8877,22.8946,22.8598,22.8807,326300.0
2010-03-26 11:20:00,32.87,32.91,32.86,32.87,541200.0,22.8807,22.9085,22.8737,22.8807,541200.0
2010-03-26 11:25:00,32.87,32.92,32.86,32.89,89600.0,22.8807,22.9155,22.8737,22.8946,89600.0
2010-03-26 11:30:00,32.89,32.93,32.88,32.93,82200.0,22.8946,22.9225,22.8877,22.9225,82200.0
2010-03-26 11:35:00,32.93,32.96,32.92,32.94,119400.0,22.9225,22.9433,22.9155,22.9294,119400.0
2010-03-26 11:40:00,32.93,32.95,32.92,32.95,47000.0,22.9225,22.9364,22.9155,22.9364,47000.0
2010-03-26 11:45:00,32.94,32.98,32.94,32.95,111700.0,22.9294,22.9573,22.9294,22.9364,111700.0
2010-03-26 11:50:00,32.95,32.97,32.92,32.93,126300.0,22.9364,22.9503,22.9155,22.9225,126300.0
2010-03-26 11:55:00,32.94,32.96,32.89,32.92,364800.0,22.9294,22.9433,22.8946,22.9155,364800.0
2010-03-26 12:00:00,32.91,32.95,32.91,32.93,144300.0,22.9085,22.9364,22.9085,22.9225,144300.0
2010-03-26 12:05:00,32.93,32.96,32.92,32.92,138100.0,22.9225,22.9433,22.9155,22.9155,138100.0
2010-03-26 12:10:00,32.92,32.93,32.9,32.91,53900.0,22.9155,22.9225,22.9016,22.9085,53900.0
2010-03-26 12:15:00,32.92,32.93,32.89,32.9,122200.0,22.9155,22.9225,22.8946,22.9016,122200.0
2010-03-26 12:20:00,32.91,32.91,32.84,32.85,245600.0,22.9085,22.9085,22.8598,22.8668,245600.0
2010-03-26 12:25:00,32.85,32.87,32.83,32.85,152400.0,22.8668,22.8807,22.8528,22.8668,152400.0
2010-03-26 12:30:00,32.85,32.86,32.8,32.82,115100.0,22.8668,22.8737,22.832,22.8459,115100.0
2010-03-26 12:35:00,32.81,32.82,32.79,32.79,173600.0,22.8389,22.8459,22.825,22.825,173600.0
2010-03-26 12:40:00,32.8,32.82,32.78,32.79,125300.0,22.832,22.8459,22.818,22.825,125300.0
2010-03-26 12:45:00,32.79,32.79,32.73,32.73,119600.0,22.825,22.825,22.7832,22.7832,119600.0
2010-03-26 12:50:00,32.74,32.8,32.73,32.76,57000.0,22.7902,22.832,22.7832,22.8041,57000.0
2010-03-26 12:55:00,32.76,32.76,32.71,32.74,154600.0,22.8041,22.8041,22.7693,22.7902,154600.0
2010-03-26 13:00:00,32.75,32.77,32.72,32.76,206900.0,22.7972,22.8111,22.7763,22.8041,206900.0
2010-03-26 13:05:00,32.77,32.77,32.68,32.7,225000.0,22.8111,22.8111,22.7484,22.7624,225000.0
2010-03-26 13:10:00,32.71,32.74,32.7,32.72,168400.0,22.7693,22.7902,22.7624,22.7763,168400.0
2010-03-26 13:15:00,32.71,32.76,32.71,32.73,150900.0,22.7693,22.8041,22.7693,22.7832,150900.0
2010-03-26 13:20:00,32.73,32.81,32.72,32.76,84800.0,22.7832,22.8389,22.7763,22.8041,84800.0
2010-03-26 13:25:00,32.77,32.79,32.75,32.76,94300.0,22.8111,22.825,22.7972,22.8041,94300.0
2010-03-26 13:30:00,32.75,32.77,32.73,32.74,69300.0,22.7972,22.8111,22.7832,22.7902,69300.0
2010-03-26 13:35:00,32.75,32.8,32.75,32.78,79400.0,22.7972,22.832,22.7972,22.818,79400.0
2010-03-26 13:40:00,32.78,32.81,32.76,32.78,62100.0,22.818,22.8389,22.8041,22.818,62100.0
2010-03-26 13:45:00,32.78,32.78,32.74,32.75,89700.0,22.818,22.818,22.7902,22.7972,89700.0
2010-03-26 13:50:00,32.75,32.77,32.73,32.75,74900.0,22.7972,22.8111,22.7832,22.7972,74900.0
2010-03-26 13:55:00,32.75,32.77,32.73,32.75,58600.0,22.7972,22.8111,22.7832,22.7972,58600.0
2010-03-26 14:00:00,32.74,32.75,32.7,32.72,76100.0,22.7902,22.7972,22.7624,22.7763,76100.0
2010-03-26 14:05:00,32.72,32.76,32.7,32.76,143900.0,22.7763,22.8041,22.7624,22.8041,143900.0
2010-03-26 14:10:00,32.76,32.77,32.72,32.75,85700.0,22.8041,22.8111,22.7763,22.7972,85700.0
2010-03-26 14:15:00,32.75,32.81,32.74,32.78,90200.0,22.7972,22.8389,22.7902,22.818,90200.0
2010-03-26 14:20:00,32.78,32.81,32.76,32.78,177400.0,22.818,22.8389,22.8041,22.818,177400.0
2010-03-26 14:25:00,32.78,32.84,32.74,32.84,161500.0,22.818,22.8598,22.7902,22.8598,161500.0
2010-03-26 14:30:00,32.84,32.85,32.79,32.8,109900.0,22.8598,22.8668,22.825,22.832,109900.0
2010-03-26 14:35:00,32.81,32.85,32.79,32.85,45800.0,22.8389,22.8668,22.825,22.8668,45800.0
2010-03-26 14:40:00,32.85,32.85,32.8,32.8,69700.0,22.8668,22.8668,22.832,22.832,69700.0
2010-03-26 14:45:00,32.81,32.82,32.79,32.8,58800.0,22.8389,22.8459,22.825,22.832,58800.0
2010-03-26 14:50:00,32.8,32.82,32.77,32.82,71800.0,22.832,22.8459,22.8111,22.8459,71800.0
2010-03-26 14:55:00,32.82,32.83,32.77,32.78,86600.0,22.8459,22.8528,22.8111,22.818,86600.0
2010-03-26 15:00:00,32.78,32.81,32.77,32.77,64200.0,22.818,22.8389,22.8111,22.8111,64200.0
2010-03-26 15:05:00,32.77,32.8,32.75,32.77,106400.0,22.8111,22.832,22.7972,22.8111,106400.0
2010-03-26 15:10:00,32.76,32.8,32.75,32.78,97300.0,22.8041,22.832,22.7972,22.818,97300.0
2010-03-26 15:15:00,32.78,32.79,32.77,32.78,81400.0,22.818,22.825,22.8111,22.818,81400.0
2010-03-26 15:20:00,32.78,32.79,32.73,32.75,169700.0,22.818,22.825,22.7832,22.7972,169700.0
2010-03-26 15:25:00,32.76,32.79,32.74,32.76,250100.0,22.8041,22.825,22.7902,22.8041,250100.0
2010-03-26 15:30:00,32.76,32.8,32.74,32.74,180400.0,22.8041,22.832,22.7902,22.7902,180400.0
2010-03-26 15:35:00,32.74,32.78,32.74,32.76,239400.0,22.7902,22.818,22.7902,22.8041,239400.0
2010-03-26 15:40:00,32.76,32.78,32.75,32.76,182900.0,22.8041,22.818,22.7972,22.8041,182900.0
2010-03-26 15:45:00,32.76,32.76,32.72,32.75,259700.0,22.8041,22.8041,22.7763,22.7972,259700.0
2010-03-26 15:50:00,32.75,32.78,32.74,32.74,178400.0,22.7972,22.818,22.7902,22.7902,178400.0
2010-03-26 15:55:00,32.74,32.76,32.74,32.75,326900.0,22.7902,22.8041,22.7902,22.7972,326900.0
2010-03-29 09:30:00,32.78,32.89,32.76,32.87,166800.0,22.818,22.8946,22.8041,22.8807,166800.0
2010-03-29 09:35:00,32.86,32.87,32.71,32.74,140800.0,22.8737,22.8807,22.7693,22.7902,140800.0
2010-03-29 09:40:00,32.74,32.79,32.61,32.72,210500.0,22.7902,22.825,22.6997,22.7763,210500.0
2010-03-29 09:45:00,32.73,32.8,32.7,32.8,179900.0,22.7832,22.832,22.7624,22.832,179900.0
2010-03-29 09:50:00,32.79,32.83,32.74,32.75,69000.0,22.825,22.8528,22.7902,22.7972,69000.0
2010-03-29 09:55:00,32.76,32.78,32.65,32.65,175100.0,22.8041,22.818,22.7275,22.7275,175100.0
2010-03-29 10:00:00,32.65,32.66,32.54,32.63,273500.0,22.7275,22.7345,22.651,22.7136,273500.0
2010-03-29 10:05:00,32.63,32.69,32.62,32.69,110700.0,22.7136,22.7554,22.7067,22.7554,110700.0
2010-03-29 10:10:00,32.69,32.73,32.67,32.68,70900.0,22.7554,22.7832,22.7415,22.7484,70900.0
2010-03-29 10:15:00,32.68,32.68,32.59,32.59,147200.0,22.7484,22.7484,22.6858,22.6858,147200.0
2010-03-29 10:20:00,32.59,32.6,32.5,32.51,398000.0,22.6858,22.6927,22.6231,22.6301,398000.0
2010-03-29 10:25:00,32.51,32.59,32.5,32.58,247700.0,22.6301,22.6858,22.6231,22.6788,247700.0
2010-03-29 10:30:00,32.57,32.63,32.57,32.62,169100.0,22.6719,22.7136,22.6719,22.7067,169100.0
2010-03-29 10:35:00,32.62,32.68,32.62,32.66,153500.0,22.7067,22.7484,22.7067,22.7345,153500.0
2010-03-29 10:40:00,32.67,32.69,32.65,32.65,124900.0,22.7415,22.7554,22.7275,22.7275,124900.0
2010-03-29 10:45:00,32.66,32.68,32.63,32.67,100500.0,22.7345,22.7484,22.7136,22.7415,100500.0
2010-03-29 10:50:00,32.67,32.69,32.61,32.62,89500.0,22.7415,22.7554,22.6997,22.7067,89500.0
2010-03-29 10:55:00,32.62,32.69,32.62,32.68,93700.0,22.7067,22.7554,22.7067,22.7484,93700.0
2010-03-29 11:00:00,32.68,32.69,32.67,32.69,54000.0,22.7484,22.7554,22.7415,22.7554,54000.0
2010-03-29 11:05:00,32.69,32.69,32.65,32.66,130700.0,22.7554,22.7554,22.7275,22.7345,130700.0
2010-03-29 11:10:00,32.66,32.69,32.62,32.64,84400.0,22.7345,22.7554,22.7067,22.7206,84400.0
2010-03-29 11:15:00,32.64,32.66,32.63,32.64,41600.0,22.7206,22.7345,22.7136,22.7206,41600.0
2010-03-29 11:20:00,32.65,32.71,32.64,32.71,69600.0,22.7275,22.7693,22.7206,22.7693,69600.0
2010-03-29 11:25:00,32.71,32.73,32.7,32.7,66300.0,22.7693,22.7832,22.7624,22.7624,66300.0
2010-03-29 11:30:00,32.7,32.72,32.7,32.72,33800.0,22.7624,22.7763,22.7624,22.7763,33800.0
2010-03-29 11:35:00,32.72,32.72,32.65,32.68,104000.0,22.7763,22.7763,22.7275,22.7484,104000.0
2010-03-29 11:40:00,32.68,32.69,32.66,32.68,75900.0,22.7484,22.7554,22.7345,22.7484,75900.0
2010-03-29 11:45:00,32.68,32.7,32.68,32.69,36100.0,22.7484,22.7624,22.7484,22.7554,36100.0
2010-03-29 11:50:00,32.69,32.71,32.69,32.71,46600.0,22.7554,22.7693,22.7554,22.7693,46600.0
2010-03-29 11:55:00,32.71,32.74,32.7,32.73,48200.0,22.7693,22.7902,22.7624,22.7832,48200.0
2010-03-29 12:00:00,32.74,32.74,32.69,32.71,93400.0,22.7902,22.7902,22.7554,22.7693,93400.0
2010-03-29 12:05:00,32.71,32.71,32.67,32.69,59300.0,22.7693,22.7693,22.7415,22.7554,59300.0
2010-03-29 12:10:00,32.68,32.72,32.68,32.71,28300.0,22.7484,22.7763,22.7484,22.7693,28300.0
2010-03-29 12:15:00,32.72,32.72,32.67,32.67,79900.0,22.7763,22.7763,22.7415,22.7415,79900.0
2010-03-29 12:20:00,32.67,32.69,32.67,32.68,36500.0,22.7415,22.7554,22.7415,22.7484,36500.0
2010-03-29 12:25:00,32.69,32.69,32.63,32.64,125500.0,22.7554,22.7554,22.7136,22.7206,125500.0
2010-03-29 12:30:00,32.64,32.64,32.6,32.6,98400.0,22.7206,22.7206,22.6927,22.6927,98400.0
2010-03-29 12:35:00,32.6,32.61,32.59,32.6,25000.0,22.6927,22.6997,22.6858,22.6927,25000.0
2010-03-29 12:40:00,32.6,32.62,32.58,32.62,71500.0,22.6927,22.7067,22.6788,22.7067,71500.0
2010-03-29 12:45:00,32.62,32.63,32.57,32.62,73700.0,22.7067,22.7136,22.6719,22.7067,73700.0
2010-03-29 12:50:00,32.61,32.62,32.59,32.61,43600.0,22.6997,22.7067,22.6858,22.6997,43600.0
2010-03-29 12:55:00,32.61,32.62,32.53,32.54,122800.0,22.6997,22.7067,22.644,22.651,122800.0
2010-03-29 13:00:00,32.54,32.56,32.52,32.55,89000.0,22.651,22.6649,22.6371,22.6579,89000.0
2010-03-29 13:05:00,32.56,32.58,32.55,32.56,42800.0,22.6649,22.6788,22.6579,22.6649,42800.0
2010-03-29 13:10:00,32.56,32.6,32.56,32.57,55500.0,22.6649,22.6927,22.6649,22.6719,55500.0
2010-03-29 13:15:00,32.57,32.57,32.55,32.57,25200.0,22.6719,22.6719,22.6579,22.6719,25200.0
2010-03-29 13:20:00,32.57,32.6,32.56,32.59,49300.0,22.6719,22.6927,22.6649,22.6858,49300.0
2010-03-29 13:25:00,32.59,32.59,32.56,32.56,53500.0,22.6858,22.6858,22.6649,22.6649,53500.0
2010-03-29 13:30:00,32.56,32.59,32.56,32.58,54400.0,22.6649,22.6858,22.6649,22.6788,54400.0
2010-03-29 13:35:00,32.57,32.58,32.55,32.57,165400.0,22.6719,22.6788,22.6579,22.6719,165400.0
2010-03-29 13:40:00,32.57,32.58,32.56,32.57,48400.0,22.6719,22.6788,22.6649,22.6719,48400.0
2010-03-29 13:45:00,32.56,32.59,32.55,32.59,86100.0,22.6649,22.6858,22.6579,22.6858,86100.0
2010-03-29 13:50:00,32.59,32.6,32.58,32.59,44400.0,22.6858,22.6927,22.6788,22.6858,44400.0
2010-03-29 13:55:00,32.6,32.61,32.58,32.58,71800.0,22.6927,22.6997,22.6788,22.6788,71800.0
2010-03-29 14:00:00,32.58,32.61,32.57,32.61,49600.0,22.6788,22.6997,22.6719,22.6997,49600.0
2010-03-29 14:05:00,32.61,32.61,32.58,32.59,69100.0,22.6997,22.6997,22.6788,22.6858,69100.0
2010-03-29 14:10:00,32.6,32.61,32.57,32.61,76600.0,22.6927,22.6997,22.6719,22.6997,76600.0
2010-03-29 14:15:00,32.61,32.61,32.58,32.59,39800.0,22.6997,22.6997,22.6788,22.6858,39800.0
2010-03-29 14:20:00,32.58,32.59,32.55,32.58,68200.0,22.6788,22.6858,22.6579,22.6788,68200.0
2010-03-29 14:25:00,32.58,32.58,32.52,32.57,124600.0,22.6788,22.6788,22.6371,22.6719,124600.0
2010-03-29 14:30:00,32.57,32.62,32.56,32.61,80100.0,22.6719,22.7067,22.6649,22.6997,80100.0
2010-03-29 14:35:00,32.6,32.64,32.6,32.63,83300.0,22.6927,22.7206,22.6927,22.7136,83300.0
2010-03-29 14:40:00,32.63,32.63,32.6,32.6,50300.0,22.7136,22.7136,22.6927,22.6927,50300.0
2010-03-29 14:45:00,32.6,32.64,32.6,32.63,52400.0,22.6927,22.7206,22.6927,22.7136,52400.0
2010-03-29 14:50:00,32.64,32.64,32.61,32.61,84800.0,22.7206,22.7206,22.6997,22.6997,84800.0
2010-03-29 14:55:00,32.61,32.62,32.58,32.58,101400.0,22.6997,22.7067,22.6788,22.6788,101400.0
2010-03-29 15:00:00,32.59,32.62,32.59,32.6,51400.0,22.6858,22.7067,22.6858,22.6927,51400.0
2010-03-29 15:05:00,32.6,32.61,32.6,32.61,73900.0,22.6927,22.6997,22.6927,22.6997,73900.0
2010-03-29 15:10:00,32.61,32.61,32.58,32.59,74500.0,22.6997,22.6997,22.6788,22.6858,74500.0
2010-03-29 15:15:00,32.59,32.6,32.56,32.59,105800.0,22.6858,22.6927,22.6649,22.6858,105800.0
2010-03-29 15:20:00,32.6,32.6,32.58,32.59,84200.0,22.6927,22.6927,22.6788,22.6858,84200.0
2010-03-29 15:25:00,32.59,32.62,32.58,32.58,112500.0,22.6858,22.7067,22.6788,22.6788,112500.0
2010-03-29 15:30:00,32.58,32.59,32.57,32.57,122900.0,22.6788,22.6858,22.6719,22.6719,122900.0
2010-03-29 15:35:00,32.58,32.6,32.56,32.6,114100.0,22.6788,22.6927,22.6649,22.6927,114100.0
2010-03-29 15:40:00,32.6,32.63,32.59,32.63,125200.0,22.6927,22.7136,22.6858,22.7136,125200.0
2010-03-29 15:45:00,32.63,32.63,32.6,32.61,231900.0,22.7136,22.7136,22.6927,22.6997,231900.0
2010-03-29 15:50:00,32.61,32.62,32.6,32.62,150500.0,22.6997,22.7067,22.6927,22.7067,150500.0
2010-03-29 15:55:00,32.62,32.63,32.59,32.62,661700.0,22.7067,22.7136,22.6858,22.7067,661700.0
2010-03-30 09:30:00,32.56,32.74,32.55,32.71,150500.0,22.6649,22.7902,22.6579,22.7693,150500.0
2010-03-30 09:35:00,32.71,32.75,32.66,32.73,118600.0,22.7693,22.7972,22.7345,22.7832,118600.0
2010-03-30 09:40:00,32.73,32.79,32.7,32.74,305800.0,22.7832,22.825,22.7624,22.7902,305800.0
2010-03-30 09:45:00,32.74,32.75,32.69,32.74,133300.0,22.7902,22.7972,22.7554,22.7902,133300.0
2010-03-30 09:50:00,32.74,32.82,32.73,32.79,151800.0,22.7902,22.8459,22.7832,22.825,151800.0
2010-03-30 09:55:00,32.78,32.85,32.78,32.82,91500.0,22.818,22.8668,22.818,22.8459,91500.0
2010-03-30 10:00:00,32.83,32.88,32.76,32.87,159800.0,22.8528,22.8877,22.8041,22.8807,159800.0
2010-03-30 10:05:00,32.86,32.88,32.78,32.8,113400.0,22.8737,22.8877,22.818,22.832,113400.0
2010-03-30 10:10:00,32.79,32.81,32.76,32.79,60300.0,22.825,22.8389,22.8041,22.825,60300.0
2010-03-30 10:15:00,32.79,32.82,32.76,32.76,86500.0,22.825,22.8459,22.8041,22.8041,86500.0
2010-03-30 10:20:00,32.76,32.8,32.76,32.8,81900.0,22.8041,22.832,22.8041,22.832,81900.0
2010-03-30 10:25:00,32.8,32.82,32.74,32.8,126700.0,22.832,22.8459,22.7902,22.832,126700.0
2010-03-30 10:30:00,32.81,32.84,32.76,32.77,238500.0,22.8389,22.8598,22.8041,22.8111,238500.0
2010-03-30 10:35:00,32.78,32.79,32.74,32.77,104800.0,22.818,22.825,22.7902,22.8111,104800.0
2010-03-30 10:40:00,32.77,32.79,32.73,32.79,74200.0,22.8111,22.825,22.7832,22.825,74200.0
2010-03-30 10:45:00,32.79,32.79,32.73,32.74,85200.0,22.825,22.825,22.7832,22.7902,85200.0
2010-03-30 10:50:00,32.74,32.74,32.7,32.73,94500.0,22.7902,22.7902,22.7624,22.7832,94500.0
2010-03-30 10:55:00,32.73,32.75,32.68,32.69,131100.0,22.7832,22.7972,22.7484,22.7554,131100.0
2010-03-30 11:00:00,32.69,32.69,32.58,32.62,130200.0,22.7554,22.7554,22.6788,22.7067,130200.0
2010-03-30 11:05:00,32.62,32.66,32.6,32.66,139700.0,22.7067,22.7345,22.6927,22.7345,139700.0
2010-03-30 11:10:00,32.65,32.65,32.55,32.6,257100.0,22.7275,22.7275,22.6579,22.6927,257100.0
2010-03-30 11:15:00,32.59,32.62,32.54,32.55,187700.0,22.6858,22.7067,22.651,22.6579,187700.0
2010-03-30 11:20:00,32.54,32.58,32.5,32.58,139600.0,22.651,22.6788,22.6231,22.6788,139600.0
2010-03-30 11:25:00,32.57,32.63,32.55,32.63,119500.0,22.6719,22.7136,22.6579,22.7136,119500.0
2010-03-30 11:30:00,32.63,32.63,32.6,32.62,63200.0,22.7136,22.7136,22.6927,22.7067,63200.0
2010-03-30 11:35:00,32.62,32.63,32.58,32.62,144200.0,22.7067,22.7136,22.6788,22.7067,144200.0
2010-03-30 11:40:00,32.62,32.71,32.62,32.71,78100.0,22.7067,22.7693,22.7067,22.7693,78100.0
2010-03-30 11:45:00,32.7,32.71,32.68,32.68,83100.0,22.7624,22.7693,22.7484,22.7484,83100.0
2010-03-30 11:50:00,32.69,32.7,32.67,32.7,89400.0,22.7554,22.7624,22.7415,22.7624,89400.0
2010-03-30 11:55:00,32.7,32.75,32.69,32.75,160000.0,22.7624,22.7972,22.7554,22.7972,160000.0
2010-03-30 12:00:00,32.74,32.77,32.73,32.74,62900.0,22.7902,22.8111,22.7832,22.7902,62900.0
2010-03-30 12:05:00,32.74,32.79,32.74,32.79,50000.0,22.7902,22.825,22.7902,22.825,50000.0
2010-03-30 12:10:00,32.79,32.79,32.74,32.75,207700.0,22.825,22.825,22.7902,22.7972,207700.0
2010-03-30 12:15:00,32.75,32.76,32.71,32.74,101700.0,22.7972,22.8041,22.7693,22.7902,101700.0
2010-03-30 12:20:00,32.75,32.77,32.72,32.72,100800.0,22.7972,22.8111,22.7763,22.7763,100800.0
2010-03-30 12:25:00,32.73,32.77,32.72,32.76,74600.0,22.7832,22.8111,22.7763,22.8041,74600.0
2010-03-30 12:30:00,32.76,32.76,32.74,32.76,34300.0,22.8041,22.8041,22.7902,22.8041,34300.0
2010-03-30 12:35:00,32.75,32.77,32.72,32.72,70700.0,22.7972,22.8111,22.7763,22.7763,70700.0
2010-03-30 12:40:00,32.72,32.77,32.71,32.73,204000.0,22.7763,22.8111,22.7693,22.7832,204000.0
2010-03-30 12:45:00,32.74,32.74,32.71,32.71,22300.0,22.7902,22.7902,22.7693,22.7693,22300.0
2010-03-30 12:50:00,32.71,32.74,32.71,32.74,41900.0,22.7693,22.7902,22.7693,22.7902,41900.0
2010-03-30 12:55:00,32.74,32.74,32.71,32.71,48000.0,22.7902,22.7902,22.7693,22.7693,48000.0
2010-03-30 13:00:00,32.71,32.72,32.69,32.7,37300.0,22.7693,22.7763,22.7554,22.7624,37300.0
2010-03-30 13:05:00,32.7,32.71,32.67,32.67,67200.0,22.7624,22.7693,22.7415,22.7415,67200.0
2010-03-30 13:10:00,32.67,32.67,32.65,32.65,78900.0,22.7415,22.7415,22.7275,22.7275,78900.0
2010-03-30 13:15:00,32.65,32.66,32.62,32.63,71100.0,22.7275,22.7345,22.7067,22.7136,71100.0
2010-03-30 13:20:00,32.63,32.64,32.61,32.61,30900.0,22.7136,22.7206,22.6997,22.6997,30900.0
2010-03-30 13:25:00,32.61,32.63,32.6,32.63,52900.0,22.6997,22.7136,22.6927,22.7136,52900.0
2010-03-30 13:30:00,32.63,32.64,32.61,32.64,40700.0,22.7136,22.7206,22.6997,22.7206,40700.0
2010-03-30 13:35:00,32.64,32.67,32.63,32.65,56800.0,22.7206,22.7415,22.7136,22.7275,56800.0
2010-03-30 13:40:00,32.64,32.65,32.62,32.63,43200.0,22.7206,22.7275,22.7067,22.7136,43200.0
2010-03-30 13:45:00,32.63,32.69,32.61,32.67,102900.0,22.7136,22.7554,22.6997,22.7415,102900.0
2010-03-30 13:50:00,32.68,32.71,32.68,32.7,63400.0,22.7484,22.7693,22.7484,22.7624,63400.0
2010-03-30 13:55:00,32.7,32.7,32.68,32.68,50500.0,22.7624,22.7624,22.7484,22.7484,50500.0
2010-03-30 14:00:00,32.68,32.71,32.68,32.7,39200.0,22.7484,22.7693,22.7484,22.7624,39200.0
2010-03-30 14:05:00,32.7,32.71,32.68,32.7,60700.0,22.7624,22.7693,22.7484,22.7624,60700.0
2010-03-30 14:10:00,32.7,32.72,32.67,32.67,137800.0,22.7624,22.7763,22.7415,22.7415,137800.0
2010-03-30 14:15:00,32.67,32.69,32.66,32.66,131000.0,22.7415,22.7554,22.7345,22.7345,131000.0
2010-03-30 14:20:00,32.66,32.69,32.65,32.68,39600.0,22.7345,22.7554,22.7275,22.7484,39600.0
2010-03-30 14:25:00,32.68,32.7,32.67,32.7,20700.0,22.7484,22.7624,22.7415,22.7624,20700.0
2010-03-30 14:30:00,32.7,32.72,32.69,32.71,73600.0,22.7624,22.7763,22.7554,22.7693,73600.0
2010-03-30 14:35:00,32.71,32.76,32.71,32.74,120800.0,22.7693,22.8041,22.7693,22.7902,120800.0
2010-03-30 14:40:00,32.74,32.76,32.73,32.73,38300.0,22.7902,22.8041,22.7832,22.7832,38300.0
2010-03-30 14:45:00,32.73,32.79,32.73,32.79,60300.0,22.7832,22.825,22.7832,22.825,60300.0
2010-03-30 14:50:00,32.79,32.79,32.74,32.76,139400.0,22.825,22.825,22.7902,22.8041,139400.0
2010-03-30 14:55:00,32.75,32.77,32.72,32.73,115000.0,22.7972,22.8111,22.7763,22.7832,115000.0
2010-03-30 15:00:00,32.74,32.77,32.73,32.74,84900.0,22.7902,22.8111,22.7832,22.7902,84900.0
2010-03-30 15:05:00,32.73,32.77,32.73,32.75,80200.0,22.7832,22.8111,22.7832,22.7972,80200.0
2010-03-30 15:10:00,32.76,32.76,32.74,32.75,41700.0,22.8041,22.8041,22.7902,22.7972,41700.0
2010-03-30 15:15:00,32.74,32.77,32.72,32.72,103700.0,22.7902,22.8111,22.7763,22.7763,103700.0
2010-03-30 15:20:00,32.73,32.73,32.68,32.69,151200.0,22.7832,22.7832,22.7484,22.7554,151200.0
2010-03-30 15:25:00,32.69,32.73,32.69,32.72,77200.0,22.7554,22.7832,22.7554,22.7763,77200.0
2010-03-30 15:30:00,32.71,32.72,32.7,32.7,84700.0,22.7693,22.7763,22.7624,22.7624,84700.0
2010-03-30 15:35:00,32.7,32.73,32.7,32.71,90000.0,22.7624,22.7832,22.7624,22.7693,90000.0
2010-03-30 15:40:00,32.71,32.74,32.71,32.72,127800.0,22.7693,22.7902,22.7693,22.7763,127800.0
2010-03-30 15:45:00,32.73,32.73,32.69,32.69,237800.0,22.7832,22.7832,22.7554,22.7554,237800.0
2010-03-30 15:50:00,32.69,32.7,32.68,32.68,98700.0,22.7554,22.7624,22.7484,22.7484,98700.0
2010-03-30 15:55:00,32.69,32.69,32.67,32.67,334000.0,22.7554,22.7554,22.7415,22.7415,334000.0
2010-03-31 09:30:00,32.55,32.62,32.52,32.54,183500.0,22.6579,22.7067,22.6371,22.651,183500.0
2010-03-31 09:35:00,32.55,32.64,32.54,32.55,222700.0,22.6579,22.7206,22.651,22.6579,222700.0
2010-03-31 09:40:00,32.55,32.6,32.4,32.44,221900.0,22.6579,22.6927,22.5535,22.5814,221900.0
2010-03-31 09:45:00,32.44,32.47,32.36,32.37,147200.0,22.5814,22.6023,22.5257,22.5326,147200.0
2010-03-31 09:50:00,32.36,32.45,32.36,32.45,105800.0,22.5257,22.5883,22.5257,22.5883,105800.0
2010-03-31 09:55:00,32.45,32.46,32.34,32.34,196100.0,22.5883,22.5953,22.5118,22.5118,196100.0
2010-03-31 10:00:00,32.35,32.45,32.34,32.39,247800.0,22.5187,22.5883,22.5118,22.5466,247800.0
2010-03-31 10:05:00,32.4,32.43,32.35,32.42,149200.0,22.5535,22.5744,22.5187,22.5674,149200.0
2010-03-31 10:10:00,32.42,32.43,32.36,32.39,120700.0,22.5674,22.5744,22.5257,22.5466,120700.0
2010-03-31 10:15:00,32.4,32.41,32.35,32.39,133900.0,22.5535,22.5605,22.5187,22.5466,133900.0
2010-03-31 10:20:00,32.39,32.48,32.39,32.47,139000.0,22.5466,22.6092,22.5466,22.6023,139000.0
2010-03-31 10:25:00,32.47,32.47,32.38,32.39,101700.0,22.6023,22.6023,22.5396,22.5466,101700.0
2010-03-31 10:30:00,32.38,32.46,32.37,32.45,98600.0,22.5396,22.5953,22.5326,22.5883,98600.0
2010-03-31 10:35:00,32.46,32.49,32.44,32.44,79600.0,22.5953,22.6162,22.5814,22.5814,79600.0
2010-03-31 10:40:00,32.44,32.45,32.4,32.41,73300.0,22.5814,22.5883,22.5535,22.5605,73300.0
2010-03-31 10:45:00,32.41,32.43,32.39,32.43,75400.0,22.5605,22.5744,22.5466,22.5744,75400.0
2010-03-31 10:50:00,32.43,32.44,32.39,32.42,112800.0,22.5744,22.5814,22.5466,22.5674,112800.0
2010-03-31 10:55:00,32.42,32.45,32.4,32.42,56700.0,22.5674,22.5883,22.5535,22.5674,56700.0
2010-03-31 11:00:00,32.43,32.44,32.35,32.37,131800.0,22.5744,22.5814,22.5187,22.5326,131800.0
2010-03-31 11:05:00,32.38,32.4,32.35,32.39,109900.0,22.5396,22.5535,22.5187,22.5466,109900.0
2010-03-31 11:10:00,32.38,32.39,32.35,32.35,67300.0,22.5396,22.5466,22.5187,22.5187,67300.0
2010-03-31 11:15:00,32.36,32.4,32.35,32.36,108400.0,22.5257,22.5535,22.5187,22.5257,108400.0
2010-03-31 11:20:00,32.37,32.43,32.36,32.4,79700.0,22.5326,22.5744,22.5257,22.5535,79700.0
2010-03-31 11:25:00,32.41,32.41,32.38,32.38,72900.0,22.5605,22.5605,22.5396,22.5396,72900.0
2010-03-31 11:30:00,32.38,32.46,32.38,32.44,85200.0,22.5396,22.5953,22.5396,22.5814,85200.0
2010-03-31 11:35:00,32.44,32.44,32.41,32.43,47800.0,22.5814,22.5814,22.5605,22.5744,47800.0
2010-03-31 11:40:00,32.42,32.47,32.39,32.39,61500.0,22.5674,22.6023,22.5466,22.5466,61500.0
2010-03-31 11:45:00,32.4,32.45,32.4,32.41,143200.0,22.5535,22.5883,22.5535,22.5605,143200.0
2010-03-31 11:50:00,32.41,32.42,32.39,32.39,35000.0,22.5605,22.5674,22.5466,22.5466,35000.0
2010-03-31 11:55:00,32.39,32.43,32.39,32.43,48800.0,22.5466,22.5744,22.5466,22.5744,48800.0
2010-03-31 12:00:00,32.43,32.43,32.39,32.4,42100.0,22.5744,22.5744,22.5466,22.5535,42100.0
2010-03-31 12:05:00,32.41,32.42,32.39,32.41,60200.0,22.5605,22.5674,22.5466,22.5605,60200.0
2010-03-31 12:10:00,32.41,32.41,32.39,32.4,16200.0,22.5605,22.5605,22.5466,22.5535,16200.0
2010-03-31 12:15:00,32.4,32.42,32.39,32.42,52900.0,22.5535,22.5674,22.5466,22.5674,52900.0
2010-03-31 12:20:00,32.42,32.44,32.37,32.39,70200.0,22.5674,22.5814,22.5326,22.5466,70200.0
2010-03-31 12:25:00,32.38,32.39,32.33,32.34,77100.0,22.5396,22.5466,22.5048,22.5118,77100.0
2010-03-31 12:30:00,32.35,32.35,32.29,32.35,109300.0,22.5187,22.5187,22.477,22.5187,109300.0
2010-03-31 12:35:00,32.35,32.4,32.35,32.4,50200.0,22.5187,22.5535,22.5187,22.5535,50200.0
2010-03-31 12:40:00,32.39,32.4,32.36,32.37,113600.0,22.5466,22.5535,22.5257,22.5326,113600.0
2010-03-31 12:45:00,32.38,32.41,32.34,32.38,84600.0,22.5396,22.5605,22.5118,22.5396,84600.0
2010-03-31 12:50:00,32.38,32.38,32.34,32.38,90000.0,22.5396,22.5396,22.5118,22.5396,90000.0
2010-03-31 12:55:00,32.38,32.38,32.35,32.35,45700.0,22.5396,22.5396,22.5187,22.5187,45700.0
2010-03-31 13:00:00,32.36,32.37,32.35,32.36,19900.0,22.5257,22.5326,22.5187,22.5257,19900.0
2010-03-31 13:05:00,32.37,32.39,32.36,32.37,43000.0,22.5326,22.5466,22.5257,22.5326,43000.0
2010-03-31 13:10:00,32.37,32.39,32.35,32.35,90600.0,22.5326,22.5466,22.5187,22.5187,90600.0
2010-03-31 13:15:00,32.35,32.36,32.34,32.36,77400.0,22.5187,22.5257,22.5118,22.5257,77400.0
2010-03-31 13:20:00,32.36,32.37,32.32,32.36,80800.0,22.5257,22.5326,22.4978,22.5257,80800.0
2010-03-31 13:25:00,32.35,32.37,32.35,32.36,29500.0,22.5187,22.5326,22.5187,22.5257,29500.0
2010-03-31 13:30:00,32.36,32.36,32.34,32.35,49500.0,22.5257,22.5257,22.5118,22.5187,49500.0
2010-03-31 13:35:00,32.35,32.36,32.34,32.34,68100.0,22.5187,22.5257,22.5118,22.5118,68100.0
2010-03-31 13:40:00,32.35,32.38,32.34,32.36,65800.0,22.5187,22.5396,22.5118,22.5257,65800.0
2010-03-31 13:45:00,32.36,32.4,32.36,32.39,45300.0,22.5257,22.5535,22.5257,22.5466,45300.0
2010-03-31 13:50:00,32.4,32.4,32.39,32.4,32200.0,22.5535,22.5535,22.5466,22.5535,32200.0
2010-03-31 13:55:00,32.4,32.4,32.37,32.39,58800.0,22.5535,22.5535,22.5326,22.5466,58800.0
2010-03-31 14:00:00,32.39,32.41,32.38,32.4,68500.0,22.5466,22.5605,22.5396,22.5535,68500.0
2010-03-31 14:05:00,32.39,32.43,32.39,32.42,64200.0,22.5466,22.5744,22.5466,22.5674,64200.0
2010-03-31 14:10:00,32.42,32.42,32.39,32.39,50700.0,22.5674,22.5674,22.5466,22.5466,50700.0
2010-03-31 14:15:00,32.4,32.41,32.4,32.4,35300.0,22.5535,22.5605,22.5535,22.5535,35300.0
2010-03-31 14:20:00,32.4,32.44,32.4,32.44,72200.0,22.5535,22.5814,22.5535,22.5814,72200.0
2010-03-31 14:25:00,32.44,32.44,32.38,32.4,166300.0,22.5814,22.5814,22.5396,22.5535,166300.0
2010-03-31 14:30:00,32.4,32.41,32.37,32.38,138100.0,22.5535,22.5605,22.5326,22.5396,138100.0
2010-03-31 14:35:00,32.39,32.4,32.37,32.37,82700.0,22.5466,22.5535,22.5326,22.5326,82700.0
2010-03-31 14:40:00,32.38,32.39,32.36,32.36,80800.0,22.5396,22.5466,22.5257,22.5257,80800.0
2010-03-31 14:45:00,32.36,32.36,32.31,32.31,122300.0,22.5257,22.5257,22.4909,22.4909,122300.0
2010-03-31 14:50:00,32.32,32.32,32.25,32.27,173100.0,22.4978,22.4978,22.4491,22.463,173100.0
2010-03-31 14:55:00,32.27,32.29,32.25,32.28,155900.0,22.463,22.477,22.4491,22.47,155900.0
2010-03-31 15:00:00,32.28,32.29,32.26,32.26,128600.0,22.47,22.477,22.4561,22.4561,128600.0
2010-03-31 15:05:00,32.26,32.27,32.21,32.22,316000.0,22.4561,22.463,22.4213,22.4282,316000.0
2010-03-31 15:10:00,32.22,32.25,32.21,32.24,111800.0,22.4282,22.4491,22.4213,22.4421,111800.0
2010-03-31 15:15:00,32.24,32.24,32.2,32.23,146600.0,22.4421,22.4421,22.4143,22.4352,146600.0
2010-03-31 15:20:00,32.24,32.25,32.22,32.25,110600.0,22.4421,22.4491,22.4282,22.4491,110600.0
2010-03-31 15:25:00,32.24,32.3,32.24,32.3,152200.0,22.4421,22.4839,22.4421,22.4839,152200.0
2010-03-31 15:30:00,32.3,32.31,32.29,32.3,128000.0,22.4839,22.4909,22.477,22.4839,128000.0
2010-03-31 15:35:00,32.31,32.33,32.28,32.33,187700.0,22.4909,22.5048,22.47,22.5048,187700.0
2010-03-31 15:40:00,32.33,32.35,32.32,32.35,156200.0,22.5048,22.5187,22.4978,22.5187,156200.0
2010-03-31 15:45:00,32.34,32.35,32.31,32.33,416700.0,22.5118,22.5187,22.4909,22.5048,416700.0
2010-03-31 15:50:00,32.32,32.35,32.3,32.34,321200.0,22.4978,22.5187,22.4839,22.5118,321200.0
2010-03-31 15:55:00,32.34,32.37,32.34,32.36,653100.0,22.5118,22.5326,22.5118,22.5257,653100.0
2010-04-01 09:30:00,32.48,32.56,32.41,32.56,203100.0,22.6092,22.6649,22.5605,22.6649,203100.0
2010-04-01 09:35:00,32.57,32.63,32.52,32.52,138100.0,22.6719,22.7136,22.6371,22.6371,138100.0
2010-04-01 09:40:00,32.52,32.54,32.43,32.51,138700.0,22.6371,22.651,22.5744,22.6301,138700.0
2010-04-01 09:45:00,32.51,32.61,32.49,32.49,103100.0,22.6301,22.6997,22.6162,22.6162,103100.0
2010-04-01 09:50:00,32.49,32.52,32.46,32.49,51800.0,22.6162,22.6371,22.5953,22.6162,51800.0
2010-04-01 09:55:00,32.49,32.56,32.49,32.54,91000.0,22.6162,22.6649,22.6162,22.651,91000.0
2010-04-01 10:00:00,32.54,32.61,32.54,32.58,180600.0,22.651,22.6997,22.651,22.6788,180600.0
2010-04-01 10:05:00,32.59,32.6,32.54,32.56,86900.0,22.6858,22.6927,22.651,22.6649,86900.0
2010-04-01 10:10:00,32.55,32.56,32.52,32.55,73800.0,22.6579,22.6649,22.6371,22.6579,73800.0
2010-04-01 10:15:00,32.54,32.58,32.49,32.5,116900.0,22.651,22.6788,22.6162,22.6231,116900.0
2010-04-01 10:20:00,32.5,32.55,32.49,32.55,116400.0,22.6231,22.6579,22.6162,22.6579,116400.0
2010-04-01 10:25:00,32.55,32.55,32.49,32.51,133300.0,22.6579,22.6579,22.6162,22.6301,133300.0
2010-04-01 10:30:00,32.51,32.53,32.5,32.52,111600.0,22.6301,22.644,22.6231,22.6371,111600.0
2010-04-01 10:35:00,32.52,32.56,32.51,32.56,43900.0,22.6371,22.6649,22.6301,22.6649,43900.0
2010-04-01 10:40:00,32.56,32.59,32.55,32.58,56300.0,22.6649,22.6858,22.6579,22.6788,56300.0
2010-04-01 10:45:00,32.58,32.59,32.46,32.47,176100.0,22.6788,22.6858,22.5953,22.6023,176100.0
2010-04-01 10:50:00,32.47,32.47,32.39,32.39,180800.0,22.6023,22.6023,22.5466,22.5466,180800.0
2010-04-01 10:55:00,32.4,32.41,32.34,32.4,149200.0,22.5535,22.5605,22.5118,22.5535,149200.0
2010-04-01 11:00:00,32.4,32.43,32.4,32.41,46000.0,22.5535,22.5744,22.5535,22.5605,46000.0
2010-04-01 11:05:00,32.42,32.45,32.41,32.45,51000.0,22.5674,22.5883,22.5605,22.5883,51000.0
2010-04-01 11:10:00,32.45,32.47,32.4,32.46,110000.0,22.5883,22.6023,22.5535,22.5953,110000.0
2010-04-01 11:15:00,32.46,32.47,32.4,32.4,82100.0,22.5953,22.6023,22.5535,22.5535,82100.0
2010-04-01 11:20:00,32.41,32.41,32.38,32.4,77700.0,22.5605,22.5605,22.5396,22.5535,77700.0
2010-04-01 11:25:00,32.39,32.44,32.39,32.43,31500.0,22.5466,22.5814,22.5466,22.5744,31500.0
2010-04-01 11:30:00,32.44,32.48,32.44,32.45,83100.0,22.5814,22.6092,22.5814,22.5883,83100.0
2010-04-01 11:35:00,32.45,32.48,32.45,32.46,44900.0,22.5883,22.6092,22.5883,22.5953,44900.0
2010-04-01 11:40:00,32.47,32.49,32.46,32.47,94300.0,22.6023,22.6162,22.5953,22.6023,94300.0
2010-04-01 11:45:00,32.48,32.49,32.47,32.47,47700.0,22.6092,22.6162,22.6023,22.6023,47700.0
2010-04-01 11:50:00,32.47,32.5,32.47,32.48,53300.0,22.6023,22.6231,22.6023,22.6092,53300.0
2010-04-01 11:55:00,32.49,32.49,32.44,32.45,60200.0,22.6162,22.6162,22.5814,22.5883,60200.0
2010-04-01 12:00:00,32.45,32.47,32.43,32.44,68000.0,22.5883,22.6023,22.5744,22.5814,68000.0
2010-04-01 12:05:00,32.43,32.44,32.43,32.43,67600.0,22.5744,22.5814,22.5744,22.5744,67600.0
2010-04-01 12:10:00,32.44,32.44,32.41,32.43,80500.0,22.5814,22.5814,22.5605,22.5744,80500.0
2010-04-01 12:15:00,32.43,32.43,32.41,32.42,57100.0,22.5744,22.5744,22.5605,22.5674,57100.0
2010-04-01 12:20:00,32.42,32.42,32.38,32.38,148400.0,22.5674,22.5674,22.5396,22.5396,148400.0
2010-04-01 12:25:00,32.38,32.39,32.29,32.29,218400.0,22.5396,22.5466,22.477,22.477,218400.0
2010-04-01 12:30:00,32.29,32.3,32.24,32.26,238900.0,22.477,22.4839,22.4421,22.4561,238900.0
2010-04-01 12:35:00,32.26,32.33,32.25,32.32,125000.0,22.4561,22.5048,22.4491,22.4978,125000.0
2010-04-01 12:40:00,32.32,32.38,32.31,32.36,239000.0,22.4978,22.5396,22.4909,22.5257,239000.0
2010-04-01 12:45:00,32.36,32.38,32.35,32.38,88400.0,22.5257,22.5396,22.5187,22.5396,88400.0
2010-04-01 12:50:00,32.39,32.39,32.36,32.38,87800.0,22.5466,22.5466,22.5257,22.5396,87800.0
2010-04-01 12:55:00,32.38,32.41,32.38,32.39,83600.0,22.5396,22.5605,22.5396,22.5466,83600.0
2010-04-01 13:00:00,32.4,32.4,32.34,32.34,188000.0,22.5535,22.5535,22.5118,22.5118,188000.0
2010-04-01 13:05:00,32.34,32.36,32.34,32.36,69000.0,22.5118,22.5257,22.5118,22.5257,69000.0
2010-04-01 13:10:00,32.36,32.38,32.36,32.37,89600.0,22.5257,22.5396,22.5257,22.5326,89600.0
2010-04-01 13:15:00,32.37,32.4,32.36,32.38,66600.0,22.5326,22.5535,22.5257,22.5396,66600.0
2010-04-01 13:20:00,32.38,32.41,32.37,32.39,161700.0,22.5396,22.5605,22.5326,22.5466,161700.0
2010-04-01 13:25:00,32.39,32.41,32.39,32.39,112700.0,22.5466,22.5605,22.5466,22.5466,112700.0
2010-04-01 13:30:00,32.39,32.41,32.39,32.4,67900.0,22.5466,22.5605,22.5466,22.5535,67900.0
2010-04-01 13:35:00,32.41,32.42,32.4,32.4,87700.0,22.5605,22.5674,22.5535,22.5535,87700.0
2010-04-01 13:40:00,32.4,32.41,32.36,32.37,65900.0,22.5535,22.5605,22.5257,22.5326,65900.0
2010-04-01 13:45:00,32.37,32.38,32.29,32.31,144600.0,22.5326,22.5396,22.477,22.4909,144600.0
2010-04-01 13:50:00,32.31,32.32,32.29,32.29,65100.0,22.4909,22.4978,22.477,22.477,65100.0
2010-04-01 13:55:00,32.29,32.3,32.27,32.28,105900.0,22.477,22.4839,22.463,22.47,105900.0
2010-04-01 14:00:00,32.28,32.3,32.26,32.27,74600.0,22.47,22.4839,22.4561,22.463,74600.0
2010-04-01 14:05:00,32.28,32.3,32.25,32.27,98000.0,22.47,22.4839,22.4491,22.463,98000.0
2010-04-01 14:10:00,32.28,32.32,32.28,32.3,62300.0,22.47,22.4978,22.47,22.4839,62300.0
2010-04-01 14:15:00,32.3,32.35,32.3,32.34,66500.0,22.4839,22.5187,22.4839,22.5118,66500.0
2010-04-01 14:20:00,32.35,32.35,32.31,32.32,41500.0,22.5187,22.5187,22.4909,22.4978,41500.0
2010-04-01 14:25:00,32.31,32.32,32.3,32.3,31800.0,22.4909,22.4978,22.4839,22.4839,31800.0
2010-04-01 14:30:00,32.31,32.32,32.24,32.24,219900.0,22.4909,22.4978,22.4421,22.4421,219900.0
2010-04-01 14:35:00,32.24,32.25,32.22,32.23,73700.0,22.4421,22.4491,22.4282,22.4352,73700.0
2010-04-01 14:40:00,32.23,32.24,32.16,32.18,213800.0,22.4352,22.4421,22.3865,22.4004,213800.0
2010-04-01 14:45:00,32.19,32.2,32.17,32.18,134100.0,22.4073,22.4143,22.3934,22.4004,134100.0
2010-04-01 14:50:00,32.17,32.24,32.17,32.21,180700.0,22.3934,22.4421,22.3934,22.4213,180700.0
2010-04-01 14:55:00,32.21,32.25,32.2,32.24,97200.0,22.4213,22.4491,22.4143,22.4421,97200.0
2010-04-01 15:00:00,32.25,32.25,32.21,32.21,162700.0,22.4491,22.4491,22.4213,22.4213,162700.0
2010-04-01 15:05:00,32.2,32.24,32.19,32.23,90600.0,22.4143,22.4421,22.4073,22.4352,90600.0
2010-04-01 15:10:00,32.22,32.24,32.22,32.24,74200.0,22.4282,22.4421,22.4282,22.4421,74200.0
2010-04-01 15:15:00,32.24,32.26,32.23,32.24,128000.0,22.4421,22.4561,22.4352,22.4421,128000.0
2010-04-01 15:20:00,32.24,32.3,32.24,32.3,164100.0,22.4421,22.4839,22.4421,22.4839,164100.0
2010-04-01 15:25:00,32.29,32.3,32.26,32.26,67300.0,22.477,22.4839,22.4561,22.4561,67300.0
2010-04-01 15:30:00,32.26,32.35,32.26,32.34,138900.0,22.4561,22.5187,22.4561,22.5118,138900.0
2010-04-01 15:35:00,32.35,32.35,32.28,32.29,118900.0,22.5187,22.5187,22.47,22.477,118900.0
2010-04-01 15:40:00,32.3,32.33,32.29,32.33,150900.0,22.4839,22.5048,22.477,22.5048,150900.0
2010-04-01 15:45:00,32.33,32.34,32.3,32.31,166800.0,22.5048,22.5118,22.4839,22.4909,166800.0
2010-04-01 15:50:00,32.3,32.35,32.3,32.35,209100.0,22.4839,22.5187,22.4839,22.5187,209100.0
2010-04-01 15:55:00,32.35,32.38,32.34,32.37,314900.0,22.5187,22.5396,22.5118,22.5326,314900.0
2010-04-05 09:30:00,32.35,32.44,32.35,32.37,172600.0,22.5187,22.5814,22.5187,22.5326,172600.0
2010-04-05 09:35:00,32.37,32.38,32.16,32.23,258400.0,22.5326,22.5396,22.3865,22.4352,258400.0
2010-04-05 09:40:00,32.23,32.26,32.2,32.21,151000.0,22.4352,22.4561,22.4143,22.4213,151000.0
2010-04-05 09:45:00,32.21,32.23,32.21,32.22,113900.0,22.4213,22.4352,22.4213,22.4282,113900.0
2010-04-05 09:50:00,32.22,32.31,32.22,32.28,76100.0,22.4282,22.4909,22.4282,22.47,76100.0
2010-04-05 09:55:00,32.28,32.3,32.27,32.28,35600.0,22.47,22.4839,22.463,22.47,35600.0
2010-04-05 10:00:00,32.28,32.37,32.26,32.36,223300.0,22.47,22.5326,22.4561,22.5257,223300.0
2010-04-05 10:05:00,32.37,32.41,32.36,32.4,97800.0,22.5326,22.5605,22.5257,22.5535,97800.0
2010-04-05 10:10:00,32.4,32.48,32.4,32.44,108200.0,22.5535,22.6092,22.5535,22.5814,108200.0
2010-04-05 10:15:00,32.44,32.49,32.43,32.49,75100.0,22.5814,22.6162,22.5744,22.6162,75100.0
2010-04-05 10:20:00,32.49,32.58,32.48,32.57,98400.0,22.6162,22.6788,22.6092,22.6719,98400.0
2010-04-05 10:25:00,32.57,32.58,32.51,32.51,243800.0,22.6719,22.6788,22.6301,22.6301,243800.0
2010-04-05 10:30:00,32.51,32.54,32.51,32.53,90300.0,22.6301,22.651,22.6301,22.644,90300.0
2010-04-05 10:35:00,32.52,32.58,32.5,32.55,138200.0,22.6371,22.6788,22.6231,22.6579,138200.0
2010-04-05 10:40:00,32.56,32.59,32.55,32.59,49800.0,22.6649,22.6858,22.6579,22.6858,49800.0
2010-04-05 10:45:00,32.59,32.59,32.54,32.55,105400.0,22.6858,22.6858,22.651,22.6579,105400.0
2010-04-05 10:50:00,32.55,32.59,32.54,32.56,80100.0,22.6579,22.6858,22.651,22.6649,80100.0
2010-04-05 10:55:00,32.57,32.58,32.55,32.58,192900.0,22.6719,22.6788,22.6579,22.6788,192900.0
2010-04-05 11:00:00,32.58,32.58,32.54,32.56,171000.0,22.6788,22.6788,22.651,22.6649,171000.0
2010-04-05 11:05:00,32.56,32.59,32.56,32.59,78700.0,22.6649,22.6858,22.6649,22.6858,78700.0
2010-04-05 11:10:00,32.59,32.6,32.58,32.6,43300.0,22.6858,22.6927,22.6788,22.6927,43300.0
2010-04-05 11:15:00,32.6,32.62,32.59,32.6,52500.0,22.6927,22.7067,22.6858,22.6927,52500.0
2010-04-05 11:20:00,32.61,32.65,32.6,32.65,91000.0,22.6997,22.7275,22.6927,22.7275,91000.0
2010-04-05 11:25:00,32.65,32.65,32.63,32.63,43900.0,22.7275,22.7275,22.7136,22.7136,43900.0
2010-04-05 11:30:00,32.63,32.64,32.6,32.6,31000.0,22.7136,22.7206,22.6927,22.6927,31000.0
2010-04-05 11:35:00,32.6,32.62,32.59,32.59,50400.0,22.6927,22.7067,22.6858,22.6858,50400.0
2010-04-05 11:40:00,32.59,32.6,32.59,32.59,15400.0,22.6858,22.6927,22.6858,22.6858,15400.0
2010-04-05 11:45:00,32.6,32.63,32.59,32.62,77100.0,22.6927,22.7136,22.6858,22.7067,77100.0
2010-04-05 11:50:00,32.62,32.7,32.62,32.69,210400.0,22.7067,22.7624,22.7067,22.7554,210400.0
2010-04-05 11:55:00,32.7,32.7,32.65,32.65,64900.0,22.7624,22.7624,22.7275,22.7275,64900.0
2010-04-05 12:00:00,32.65,32.66,32.62,32.65,105700.0,22.7275,22.7345,22.7067,22.7275,105700.0
2010-04-05 12:05:00,32.66,32.68,32.65,32.68,36400.0,22.7345,22.7484,22.7275,22.7484,36400.0
2010-04-05 12:10:00,32.68,32.69,32.66,32.66,57100.0,22.7484,22.7554,22.7345,22.7345,57100.0
2010-04-05 12:15:00,32.66,32.67,32.65,32.66,17500.0,22.7345,22.7415,22.7275,22.7345,17500.0
2010-04-05 12:20:00,32.66,32.69,32.65,32.69,64500.0,22.7345,22.7554,22.7275,22.7554,64500.0
2010-04-05 12:25:00,32.69,32.69,32.68,32.68,17900.0,22.7554,22.7554,22.7484,22.7484,17900.0
2010-04-05 12:30:00,32.68,32.72,32.68,32.71,71400.0,22.7484,22.7763,22.7484,22.7693,71400.0
2010-04-05 12:35:00,32.71,32.72,32.67,32.67,49500.0,22.7693,22.7763,22.7415,22.7415,49500.0
2010-04-05 12:40:00,32.67,32.69,32.66,32.66,45400.0,22.7415,22.7554,22.7345,22.7345,45400.0
2010-04-05 12:45:00,32.66,32.69,32.66,32.69,52200.0,22.7345,22.7554,22.7345,22.7554,52200.0
2010-04-05 12:50:00,32.68,32.69,32.67,32.68,52700.0,22.7484,22.7554,22.7415,22.7484,52700.0
2010-04-05 12:55:00,32.69,32.69,32.65,32.65,64300.0,22.7554,22.7554,22.7275,22.7275,64300.0
2010-04-05 13:00:00,32.66,32.69,32.65,32.69,50600.0,22.7345,22.7554,22.7275,22.7554,50600.0
2010-04-05 13:05:00,32.69,32.69,32.62,32.62,97900.0,22.7554,22.7554,22.7067,22.7067,97900.0
2010-04-05 13:10:00,32.63,32.65,32.61,32.64,85700.0,22.7136,22.7275,22.6997,22.7206,85700.0
2010-04-05 13:15:00,32.65,32.66,32.64,32.65,29800.0,22.7275,22.7345,22.7206,22.7275,29800.0
2010-04-05 13:20:00,32.65,32.66,32.65,32.66,65800.0,22.7275,22.7345,22.7275,22.7345,65800.0
2010-04-05 13:25:00,32.66,32.68,32.65,32.67,56700.0,22.7345,22.7484,22.7275,22.7415,56700.0
2010-04-05 13:30:00,32.67,32.69,32.66,32.68,67700.0,22.7415,22.7554,22.7345,22.7484,67700.0
2010-04-05 13:35:00,32.68,32.69,32.62,32.63,63100.0,22.7484,22.7554,22.7067,22.7136,63100.0
2010-04-05 13:40:00,32.63,32.66,32.62,32.63,95600.0,22.7136,22.7345,22.7067,22.7136,95600.0
2010-04-05 13:45:00,32.63,32.64,32.59,32.59,57300.0,22.7136,22.7206,22.6858,22.6858,57300.0
2010-04-05 13:50:00,32.6,32.63,32.59,32.62,85200.0,22.6927,22.7136,22.6858,22.7067,85200.0
2010-04-05 13:55:00,32.62,32.62,32.6,32.62,59600.0,22.7067,22.7067,22.6927,22.7067,59600.0
2010-04-05 14:00:00,32.62,32.64,32.61,32.62,71500.0,22.7067,22.7206,22.6997,22.7067,71500.0
2010-04-05 14:05:00,32.63,32.65,32.62,32.65,89300.0,22.7136,22.7275,22.7067,22.7275,89300.0
2010-04-05 14:10:00,32.64,32.65,32.62,32.62,63700.0,22.7206,22.7275,22.7067,22.7067,63700.0
2010-04-05 14:15:00,32.63,32.65,32.61,32.65,65400.0,22.7136,22.7275,22.6997,22.7275,65400.0
2010-04-05 14:20:00,32.65,32.65,32.63,32.64,79800.0,22.7275,22.7275,22.7136,22.7206,79800.0
2010-04-05 14:25:00,32.65,32.68,32.64,32.68,118900.0,22.7275,22.7484,22.7206,22.7484,118900.0
2010-04-05 14:30:00,32.67,32.7,32.66,32.68,67900.0,22.7415,22.7624,22.7345,22.7484,67900.0
2010-04-05 14:35:00,32.69,32.7,32.67,32.69,77400.0,22.7554,22.7624,22.7415,22.7554,77400.0
2010-04-05 14:40:00,32.69,32.74,32.68,32.72,195400.0,22.7554,22.7902,22.7484,22.7763,195400.0
2010-04-05 14:45:00,32.73,32.74,32.71,32.72,83300.0,22.7832,22.7902,22.7693,22.7763,83300.0
2010-04-05 14:50:00,32.71,32.72,32.69,32.7,89300.0,22.7693,22.7763,22.7554,22.7624,89300.0
2010-04-05 14:55:00,32.69,32.7,32.63,32.63,186600.0,22.7554,22.7624,22.7136,22.7136,186600.0
2010-04-05 15:00:00,32.64,32.69,32.63,32.69,89400.0,22.7206,22.7554,22.7136,22.7554,89400.0
2010-04-05 15:05:00,32.68,32.69,32.65,32.67,109000.0,22.7484,22.7554,22.7275,22.7415,109000.0
2010-04-05 15:10:00,32.66,32.69,32.65,32.68,93800.0,22.7345,22.7554,22.7275,22.7484,93800.0
2010-04-05 15:15:00,32.68,32.69,32.66,32.67,50300.0,22.7484,22.7554,22.7345,22.7415,50300.0
2010-04-05 15:20:00,32.67,32.71,32.67,32.71,106900.0,22.7415,22.7693,22.7415,22.7693,106900.0
2010-04-05 15:25:00,32.7,32.7,32.69,32.69,69600.0,22.7624,22.7624,22.7554,22.7554,69600.0
2010-04-05 15:30:00,32.7,32.7,32.67,32.67,81300.0,22.7624,22.7624,22.7415,22.7415,81300.0
2010-04-05 15:35:00,32.68,32.7,32.67,32.68,154800.0,22.7484,22.7624,22.7415,22.7484,154800.0
2010-04-05 15:40:00,32.67,32.69,32.67,32.67,104400.0,22.7415,22.7554,22.7415,22.7415,104400.0
2010-04-05 15:45:00,32.68,32.73,32.67,32.73,296300.0,22.7484,22.7832,22.7415,22.7832,296300.0
2010-04-05 15:50:00,32.73,32.73,32.71,32.72,206600.0,22.7832,22.7832,22.7693,22.7763,206600.0
2010-04-05 15:55:00,32.73,32.73,32.64,32.7,1276200.0,22.7832,22.7832,22.7206,22.7624,1276200.0
2010-04-06 09:30:00,32.55,32.63,32.52,32.54,171600.0,22.6579,22.7136,22.6371,22.651,171600.0
2010-04-06 09:35:00,32.55,32.68,32.54,32.66,102000.0,22.6579,22.7484,22.651,22.7345,102000.0
2010-04-06 09:40:00,32.67,32.73,32.64,32.72,80900.0,22.7415,22.7832,22.7206,22.7763,80900.0
2010-04-06 09:45:00,32.72,32.73,32.68,32.68,107800.0,22.7763,22.7832,22.7484,22.7484,107800.0
2010-04-06 09:50:00,32.68,32.69,32.62,32.64,114700.0,22.7484,22.7554,22.7067,22.7206,114700.0
2010-04-06 09:55:00,32.65,32.67,32.6,32.6,72200.0,22.7275,22.7415,22.6927,22.6927,72200.0
2010-04-06 10:00:00,32.6,32.69,32.59,32.68,134500.0,22.6927,22.7554,22.6858,22.7484,134500.0
2010-04-06 10:05:00,32.68,32.68,32.65,32.66,69900.0,22.7484,22.7484,22.7275,22.7345,69900.0
2010-04-06 10:10:00,32.66,32.69,32.65,32.67,98700.0,22.7345,22.7554,22.7275,22.7415,98700.0
2010-04-06 10:15:00,32.66,32.68,32.58,32.59,145200.0,22.7345,22.7484,22.6788,22.6858,145200.0
2010-04-06 10:20:00,32.59,32.63,32.55,32.62,179200.0,22.6858,22.7136,22.6579,22.7067,179200.0
2010-04-06 10:25:00,32.61,32.65,32.6,32.65,65900.0,22.6997,22.7275,22.6927,22.7275,65900.0
2010-04-06 10:30:00,32.64,32.65,32.58,32.59,172500.0,22.7206,22.7275,22.6788,22.6858,172500.0
2010-04-06 10:35:00,32.59,32.6,32.54,32.54,77400.0,22.6858,22.6927,22.651,22.651,77400.0
2010-04-06 10:40:00,32.54,32.57,32.52,32.55,113400.0,22.651,22.6719,22.6371,22.6579,113400.0
2010-04-06 10:45:00,32.55,32.58,32.54,32.56,87700.0,22.6579,22.6788,22.651,22.6649,87700.0
2010-04-06 10:50:00,32.57,32.61,32.56,32.6,96500.0,22.6719,22.6997,22.6649,22.6927,96500.0
2010-04-06 10:55:00,32.6,32.63,32.59,32.63,61100.0,22.6927,22.7136,22.6858,22.7136,61100.0
2010-04-06 11:00:00,32.63,32.64,32.57,32.58,115800.0,22.7136,22.7206,22.6719,22.6788,115800.0
2010-04-06 11:05:00,32.58,32.6,32.57,32.57,83600.0,22.6788,22.6927,22.6719,22.6719,83600.0
2010-04-06 11:10:00,32.57,32.59,32.55,32.55,90800.0,22.6719,22.6858,22.6579,22.6579,90800.0
2010-04-06 11:15:00,32.55,32.57,32.54,32.57,55300.0,22.6579,22.6719,22.651,22.6719,55300.0
2010-04-06 11:20:00,32.58,32.61,32.58,32.59,78600.0,22.6788,22.6997,22.6788,22.6858,78600.0
2010-04-06 11:25:00,32.59,32.6,32.57,32.59,96700.0,22.6858,22.6927,22.6719,22.6858,96700.0
2010-04-06 11:30:00,32.58,32.62,32.58,32.6,67900.0,22.6788,22.7067,22.6788,22.6927,67900.0
2010-04-06 11:35:00,32.6,32.63,32.6,32.62,88600.0,22.6927,22.7136,22.6927,22.7067,88600.0
2010-04-06 11:40:00,32.62,32.65,32.61,32.64,65500.0,22.7067,22.7275,22.6997,22.7206,65500.0
2010-04-06 11:45:00,32.64,32.65,32.6,32.61,90400.0,22.7206,22.7275,22.6927,22.6997,90400.0
2010-04-06 11:50:00,32.6,32.61,32.57,32.57,70700.0,22.6927,22.6997,22.6719,22.6719,70700.0
2010-04-06 11:55:00,32.57,32.59,32.55,32.57,90900.0,22.6719,22.6858,22.6579,22.6719,90900.0
2010-04-06 12:00:00,32.57,32.57,32.55,32.55,27000.0,22.6719,22.6719,22.6579,22.6579,27000.0
2010-04-06 12:05:00,32.55,32.57,32.54,32.56,102300.0,22.6579,22.6719,22.651,22.6649,102300.0
2010-04-06 12:10:00,32.56,32.58,32.56,32.56,33800.0,22.6649,22.6788,22.6649,22.6649,33800.0
2010-04-06 12:15:00,32.56,32.59,32.56,32.57,80800.0,22.6649,22.6858,22.6649,22.6719,80800.0
2010-04-06 12:20:00,32.56,32.59,32.56,32.58,30400.0,22.6649,22.6858,22.6649,22.6788,30400.0
2010-04-06 12:25:00,32.58,32.59,32.55,32.55,70200.0,22.6788,22.6858,22.6579,22.6579,70200.0
2010-04-06 12:30:00,32.56,32.57,32.54,32.54,55300.0,22.6649,22.6719,22.651,22.651,55300.0
2010-04-06 12:35:00,32.55,32.56,32.54,32.54,110600.0,22.6579,22.6649,22.651,22.651,110600.0
2010-04-06 12:40:00,32.55,32.56,32.53,32.54,87000.0,22.6579,22.6649,22.644,22.651,87000.0
2010-04-06 12:45:00,32.54,32.55,32.53,32.53,79600.0,22.651,22.6579,22.644,22.644,79600.0
2010-04-06 12:50:00,32.53,32.54,32.52,32.53,33900.0,22.644,22.651,22.6371,22.644,33900.0
2010-04-06 12:55:00,32.53,32.55,32.52,32.52,98300.0,22.644,22.6579,22.6371,22.6371,98300.0
2010-04-06 13:00:00,32.53,32.53,32.5,32.51,134100.0,22.644,22.644,22.6231,22.6301,134100.0
2010-04-06 13:05:00,32.52,32.53,32.51,32.51,68500.0,22.6371,22.644,22.6301,22.6301,68500.0
2010-04-06 13:10:00,32.51,32.53,32.51,32.51,55300.0,22.6301,22.644,22.6301,22.6301,55300.0
2010-04-06 13:15:00,32.51,32.53,32.51,32.52,47800.0,22.6301,22.644,22.6301,22.6371,47800.0
2010-04-06 13:20:00,32.52,32.52,32.5,32.5,90700.0,22.6371,22.6371,22.6231,22.6231,90700.0
2010-04-06 13:25:00,32.51,32.51,32.5,32.5,35100.0,22.6301,22.6301,22.6231,22.6231,35100.0
2010-04-06 13:30:00,32.51,32.51,32.46,32.46,102500.0,22.6301,22.6301,22.5953,22.5953,102500.0
2010-04-06 13:35:00,32.47,32.47,32.44,32.46,107900.0,22.6023,22.6023,22.5814,22.5953,107900.0
2010-04-06 13:40:00,32.46,32.48,32.45,32.46,112900.0,22.5953,22.6092,22.5883,22.5953,112900.0
2010-04-06 13:45:00,32.47,32.47,32.44,32.44,130400.0,22.6023,22.6023,22.5814,22.5814,130400.0
2010-04-06 13:50:00,32.44,32.46,32.43,32.45,103100.0,22.5814,22.5953,22.5744,22.5883,103100.0
2010-04-06 13:55:00,32.45,32.46,32.44,32.44,101900.0,22.5883,22.5953,22.5814,22.5814,101900.0
2010-04-06 14:00:00,32.44,32.48,32.42,32.47,201800.0,22.5814,22.6092,22.5674,22.6023,201800.0
2010-04-06 14:05:00,32.47,32.5,32.46,32.5,87900.0,22.6023,22.6231,22.5953,22.6231,87900.0
2010-04-06 14:10:00,32.5,32.5,32.46,32.48,217600.0,22.6231,22.6231,22.5953,22.6092,217600.0
2010-04-06 14:15:00,32.47,32.51,32.47,32.5,174300.0,22.6023,22.6301,22.6023,22.6231,174300.0
2010-04-06 14:20:00,32.5,32.51,32.45,32.46,273600.0,22.6231,22.6301,22.5883,22.5953,273600.0
2010-04-06 14:25:00,32.46,32.51,32.45,32.5,107700.0,22.5953,22.6301,22.5883,22.6231,107700.0
2010-04-06 14:30:00,32.51,32.54,32.5,32.54,173700.0,22.6301,22.651,22.6231,22.651,173700.0
2010-04-06 14:35:00,32.53,32.57,32.53,32.57,58900.0,22.644,22.6719,22.644,22.6719,58900.0
2010-04-06 14:40:00,32.57,32.59,32.56,32.57,74500.0,22.6719,22.6858,22.6649,22.6719,74500.0
2010-04-06 14:45:00,32.58,32.58,32.51,32.51,253900.0,22.6788,22.6788,22.6301,22.6301,253900.0
2010-04-06 14:50:00,32.51,32.52,32.49,32.49,164500.0,22.6301,22.6371,22.6162,22.6162,164500.0
2010-04-06 14:55:00,32.5,32.51,32.48,32.5,152600.0,22.6231,22.6301,22.6092,22.6231,152600.0
2010-04-06 15:00:00,32.5,32.54,32.49,32.53,77200.0,22.6231,22.651,22.6162,22.644,77200.0
2010-04-06 15:05:00,32.52,32.55,32.52,32.54,116300.0,22.6371,22.6579,22.6371,22.651,116300.0
2010-04-06 15:10:00,32.54,32.56,32.54,32.56,63200.0,22.651,22.6649,22.651,22.6649,63200.0
2010-04-06 15:15:00,32.56,32.57,32.55,32.56,93800.0,22.6649,22.6719,22.6579,22.6649,93800.0
2010-04-06 15:20:00,32.57,32.57,32.55,32.55,129600.0,22.6719,22.6719,22.6579,22.6579,129600.0
2010-04-06 15:25:00,32.56,32.56,32.54,32.56,161900.0,22.6649,22.6649,22.651,22.6649,161900.0
2010-04-06 15:30:00,32.55,32.57,32.55,32.55,105700.0,22.6579,22.6719,22.6579,22.6579,105700.0
2010-04-06 15:35:00,32.56,32.56,32.55,32.56,93000.0,22.6649,22.6649,22.6579,22.6649,93000.0
2010-04-06 15:40:00,32.56,32.56,32.55,32.56,86200.0,22.6649,22.6649,22.6579,22.6649,86200.0
2010-04-06 15:45:00,32.56,32.56,32.55,32.56,179900.0,22.6649,22.6649,22.6579,22.6649,179900.0
2010-04-06 15:50:00,32.56,32.56,32.55,32.56,132800.0,22.6649,22.6649,22.6579,22.6649,132800.0
2010-04-06 15:55:00,32.55,32.56,32.54,32.55,362400.0,22.6579,22.6649,22.651,22.6579,362400.0
2010-04-07 09:30:00,32.5,32.56,32.42,32.43,170500.0,22.6231,22.6649,22.5674,22.5744,170500.0
2010-04-07 09:35:00,32.43,32.51,32.39,32.51,112300.0,22.5744,22.6301,22.5466,22.6301,112300.0
2010-04-07 09:40:00,32.51,32.62,32.5,32.62,111000.0,22.6301,22.7067,22.6231,22.7067,111000.0
2010-04-07 09:45:00,32.63,32.69,32.61,32.63,118600.0,22.7136,22.7554,22.6997,22.7136,118600.0
2010-04-07 09:50:00,32.63,32.71,32.63,32.66,86300.0,22.7136,22.7693,22.7136,22.7345,86300.0
2010-04-07 09:55:00,32.65,32.72,32.65,32.7,122600.0,22.7275,22.7763,22.7275,22.7624,122600.0
2010-04-07 10:00:00,32.7,32.71,32.57,32.61,120200.0,22.7624,22.7693,22.6719,22.6997,120200.0
2010-04-07 10:05:00,32.6,32.62,32.56,32.56,124100.0,22.6927,22.7067,22.6649,22.6649,124100.0
2010-04-07 10:10:00,32.56,32.58,32.55,32.57,41100.0,22.6649,22.6788,22.6579,22.6719,41100.0
2010-04-07 10:15:00,32.58,32.63,32.57,32.62,86300.0,22.6788,22.7136,22.6719,22.7067,86300.0
2010-04-07 10:20:00,32.63,32.63,32.5,32.51,116700.0,22.7136,22.7136,22.6231,22.6301,116700.0
2010-04-07 10:25:00,32.52,32.59,32.52,32.53,72600.0,22.6371,22.6858,22.6371,22.644,72600.0
2010-04-07 10:30:00,32.53,32.55,32.5,32.53,81200.0,22.644,22.6579,22.6231,22.644,81200.0
2010-04-07 10:35:00,32.53,32.56,32.5,32.51,61600.0,22.644,22.6649,22.6231,22.6301,61600.0
2010-04-07 10:40:00,32.51,32.52,32.43,32.45,153400.0,22.6301,22.6371,22.5744,22.5883,153400.0
2010-04-07 10:45:00,32.46,32.46,32.4,32.42,106600.0,22.5953,22.5953,22.5535,22.5674,106600.0
2010-04-07 10:50:00,32.42,32.47,32.42,32.45,87200.0,22.5674,22.6023,22.5674,22.5883,87200.0
2010-04-07 10:55:00,32.45,32.46,32.38,32.4,156100.0,22.5883,22.5953,22.5396,22.5535,156100.0
2010-04-07 11:00:00,32.4,32.42,32.38,32.42,136800.0,22.5535,22.5674,22.5396,22.5674,136800.0
2010-04-07 11:05:00,32.42,32.44,32.39,32.4,173700.0,22.5674,22.5814,22.5466,22.5535,173700.0
2010-04-07 11:10:00,32.41,32.43,32.4,32.43,107800.0,22.5605,22.5744,22.5535,22.5744,107800.0
2010-04-07 11:15:00,32.43,32.44,32.42,32.42,75800.0,22.5744,22.5814,22.5674,22.5674,75800.0
2010-04-07 11:20:00,32.43,32.46,32.42,32.46,60600.0,22.5744,22.5953,22.5674,22.5953,60600.0
2010-04-07 11:25:00,32.46,32.49,32.45,32.47,102900.0,22.5953,22.6162,22.5883,22.6023,102900.0
2010-04-07 11:30:00,32.48,32.48,32.45,32.46,135900.0,22.6092,22.6092,22.5883,22.5953,135900.0
2010-04-07 11:35:00,32.46,32.47,32.45,32.46,167300.0,22.5953,22.6023,22.5883,22.5953,167300.0
2010-04-07 11:40:00,32.47,32.47,32.46,32.47,75500.0,22.6023,22.6023,22.5953,22.6023,75500.0
2010-04-07 11:45:00,32.47,32.48,32.46,32.47,73000.0,22.6023,22.6092,22.5953,22.6023,73000.0
2010-04-07 11:50:00,32.47,32.47,32.46,32.47,53900.0,22.6023,22.6023,22.5953,22.6023,53900.0
2010-04-07 11:55:00,32.47,32.48,32.46,32.46,113500.0,22.6023,22.6092,22.5953,22.5953,113500.0
2010-04-07 12:00:00,32.46,32.47,32.44,32.46,118200.0,22.5953,22.6023,22.5814,22.5953,118200.0
2010-04-07 12:05:00,32.46,32.46,32.42,32.44,83100.0,22.5953,22.5953,22.5674,22.5814,83100.0
2010-04-07 12:10:00,32.44,32.45,32.41,32.43,97700.0,22.5814,22.5883,22.5605,22.5744,97700.0
2010-04-07 12:15:00,32.44,32.44,32.4,32.4,116000.0,22.5814,22.5814,22.5535,22.5535,116000.0
2010-04-07 12:20:00,32.4,32.42,32.4,32.42,47600.0,22.5535,22.5674,22.5535,22.5674,47600.0
2010-04-07 12:25:00,32.42,32.43,32.41,32.41,45000.0,22.5674,22.5744,22.5605,22.5605,45000.0
2010-04-07 12:30:00,32.42,32.44,32.41,32.43,77900.0,22.5674,22.5814,22.5605,22.5744,77900.0
2010-04-07 12:35:00,32.44,32.45,32.41,32.42,42700.0,22.5814,22.5883,22.5605,22.5674,42700.0
2010-04-07 12:40:00,32.43,32.46,32.43,32.45,50200.0,22.5744,22.5953,22.5744,22.5883,50200.0
2010-04-07 12:45:00,32.44,32.47,32.44,32.47,84500.0,22.5814,22.6023,22.5814,22.6023,84500.0
2010-04-07 12:50:00,32.47,32.49,32.46,32.49,56100.0,22.6023,22.6162,22.5953,22.6162,56100.0
2010-04-07 12:55:00,32.49,32.51,32.48,32.51,83700.0,22.6162,22.6301,22.6092,22.6301,83700.0
2010-04-07 13:00:00,32.51,32.58,32.51,32.55,132600.0,22.6301,22.6788,22.6301,22.6579,132600.0
2010-04-07 13:05:00,32.55,32.59,32.55,32.56,53800.0,22.6579,22.6858,22.6579,22.6649,53800.0
2010-04-07 13:10:00,32.56,32.61,32.56,32.59,152400.0,22.6649,22.6997,22.6649,22.6858,152400.0
2010-04-07 13:15:00,32.59,32.61,32.56,32.6,255700.0,22.6858,22.6997,22.6649,22.6927,255700.0
2010-04-07 13:20:00,32.6,32.63,32.59,32.63,230500.0,22.6927,22.7136,22.6858,22.7136,230500.0
2010-04-07 13:25:00,32.63,32.65,32.59,32.59,88400.0,22.7136,22.7275,22.6858,22.6858,88400.0
2010-04-07 13:30:00,32.59,32.61,32.58,32.58,86700.0,22.6858,22.6997,22.6788,22.6788,86700.0
2010-04-07 13:35:00,32.58,32.58,32.55,32.55,31900.0,22.6788,22.6788,22.6579,22.6579,31900.0
2010-04-07 13:40:00,32.55,32.57,32.53,32.55,158400.0,22.6579,22.6719,22.644,22.6579,158400.0
2010-04-07 13:45:00,32.55,32.56,32.53,32.55,61500.0,22.6579,22.6649,22.644,22.6579,61500.0
2010-04-07 13:50:00,32.55,32.59,32.55,32.59,98000.0,22.6579,22.6858,22.6579,22.6858,98000.0
2010-04-07 13:55:00,32.59,32.65,32.57,32.64,252700.0,22.6858,22.7275,22.6719,22.7206,252700.0
2010-04-07 14:00:00,32.65,32.66,32.6,32.65,181500.0,22.7275,22.7345,22.6927,22.7275,181500.0
2010-04-07 14:05:00,32.65,32.68,32.64,32.66,68200.0,22.7275,22.7484,22.7206,22.7345,68200.0
2010-04-07 14:10:00,32.66,32.66,32.64,32.65,94600.0,22.7345,22.7345,22.7206,22.7275,94600.0
2010-04-07 14:15:00,32.64,32.66,32.62,32.66,161400.0,22.7206,22.7345,22.7067,22.7345,161400.0
2010-04-07 14:20:00,32.66,32.67,32.59,32.61,55900.0,22.7345,22.7415,22.6858,22.6997,55900.0
2010-04-07 14:25:00,32.61,32.62,32.56,32.58,109300.0,22.6997,22.7067,22.6649,22.6788,109300.0
2010-04-07 14:30:00,32.58,32.58,32.49,32.52,148500.0,22.6788,22.6788,22.6162,22.6371,148500.0
2010-04-07 14:35:00,32.52,32.54,32.5,32.51,71000.0,22.6371,22.651,22.6231,22.6301,71000.0
2010-04-07 14:40:00,32.52,32.52,32.45,32.49,159700.0,22.6371,22.6371,22.5883,22.6162,159700.0
2010-04-07 14:45:00,32.49,32.53,32.48,32.49,92800.0,22.6162,22.644,22.6092,22.6162,92800.0
2010-04-07 14:50:00,32.49,32.56,32.47,32.56,137700.0,22.6162,22.6649,22.6023,22.6649,137700.0
2010-04-07 14:55:00,32.55,32.55,32.49,32.52,159300.0,22.6579,22.6579,22.6162,22.6371,159300.0
2010-04-07 15:00:00,32.53,32.53,32.42,32.47,253800.0,22.644,22.644,22.5674,22.6023,253800.0
2010-04-07 15:05:00,32.47,32.47,32.4,32.45,318000.0,22.6023,22.6023,22.5535,22.5883,318000.0
2010-04-07 15:10:00,32.44,32.48,32.41,32.47,381300.0,22.5814,22.6092,22.5605,22.6023,381300.0
2010-04-07 15:15:00,32.48,32.54,32.46,32.51,306200.0,22.6092,22.651,22.5953,22.6301,306200.0
2010-04-07 15:20:00,32.51,32.56,32.49,32.5,165600.0,22.6301,22.6649,22.6162,22.6231,165600.0
2010-04-07 15:25:00,32.51,32.54,32.5,32.5,89700.0,22.6301,22.651,22.6231,22.6231,89700.0
2010-04-07 15:30:00,32.51,32.53,32.5,32.52,121800.0,22.6301,22.644,22.6231,22.6371,121800.0
2010-04-07 15:35:00,32.53,32.55,32.5,32.54,140400.0,22.644,22.6579,22.6231,22.651,140400.0
2010-04-07 15:40:00,32.54,32.56,32.53,32.55,131700.0,22.651,22.6649,22.644,22.6579,131700.0
2010-04-07 15:45:00,32.55,32.56,32.54,32.55,192700.0,22.6579,22.6649,22.651,22.6579,192700.0
2010-04-07 15:50:00,32.55,32.57,32.53,32.54,332600.0,22.6579,22.6719,22.644,22.651,332600.0
2010-04-07 15:55:00,32.53,32.61,32.53,32.6,828100.0,22.644,22.6997,22.644,22.6927,828100.0
2010-04-08 09:30:00,32.46,32.58,32.44,32.49,189000.0,22.5953,22.6788,22.5814,22.6162,189000.0
2010-04-08 09:35:00,32.5,32.57,32.43,32.44,189200.0,22.6231,22.6719,22.5744,22.5814,189200.0
2010-04-08 09:40:00,32.43,32.55,32.4,32.54,105900.0,22.5744,22.6579,22.5535,22.651,105900.0
2010-04-08 09:45:00,32.54,32.61,32.53,32.55,129200.0,22.651,22.6997,22.644,22.6579,129200.0
2010-04-08 09:50:00,32.56,32.6,32.5,32.56,189200.0,22.6649,22.6927,22.6231,22.6649,189200.0
2010-04-08 09:55:00,32.55,32.62,32.52,32.54,185900.0,22.6579,22.7067,22.6371,22.651,185900.0
2010-04-08 10:00:00,32.54,32.63,32.53,32.62,204700.0,22.651,22.7136,22.644,22.7067,204700.0
2010-04-08 10:05:00,32.62,32.66,32.54,32.54,168000.0,22.7067,22.7345,22.651,22.651,168000.0
2010-04-08 10:10:00,32.54,32.62,32.53,32.59,102600.0,22.651,22.7067,22.644,22.6858,102600.0
2010-04-08 10:15:00,32.58,32.68,32.57,32.66,187600.0,22.6788,22.7484,22.6719,22.7345,187600.0
2010-04-08 10:20:00,32.66,32.72,32.64,32.72,119700.0,22.7345,22.7763,22.7206,22.7763,119700.0
2010-04-08 10:25:00,32.72,32.78,32.71,32.72,227800.0,22.7763,22.818,22.7693,22.7763,227800.0
2010-04-08 10:30:00,32.72,32.79,32.72,32.76,99800.0,22.7763,22.825,22.7763,22.8041,99800.0
2010-04-08 10:35:00,32.77,32.78,32.72,32.72,390100.0,22.8111,22.818,22.7763,22.7763,390100.0
2010-04-08 10:40:00,32.72,32.74,32.72,32.72,88200.0,22.7763,22.7902,22.7763,22.7763,88200.0
2010-04-08 10:45:00,32.72,32.73,32.7,32.72,83100.0,22.7763,22.7832,22.7624,22.7763,83100.0
2010-04-08 10:50:00,32.72,32.75,32.7,32.74,67500.0,22.7763,22.7972,22.7624,22.7902,67500.0
2010-04-08 10:55:00,32.74,32.74,32.69,32.69,55800.0,22.7902,22.7902,22.7554,22.7554,55800.0
2010-04-08 11:00:00,32.69,32.74,32.69,32.73,52900.0,22.7554,22.7902,22.7554,22.7832,52900.0
2010-04-08 11:05:00,32.73,32.75,32.71,32.72,143200.0,22.7832,22.7972,22.7693,22.7763,143200.0
2010-04-08 11:10:00,32.72,32.74,32.7,32.73,73500.0,22.7763,22.7902,22.7624,22.7832,73500.0
2010-04-08 11:15:00,32.74,32.76,32.72,32.72,127000.0,22.7902,22.8041,22.7763,22.7763,127000.0
2010-04-08 11:20:00,32.72,32.75,32.72,32.72,68900.0,22.7763,22.7972,22.7763,22.7763,68900.0
2010-04-08 11:25:00,32.72,32.73,32.68,32.68,151800.0,22.7763,22.7832,22.7484,22.7484,151800.0
2010-04-08 11:30:00,32.68,32.7,32.67,32.68,79500.0,22.7484,22.7624,22.7415,22.7484,79500.0
2010-04-08 11:35:00,32.68,32.72,32.68,32.71,80300.0,22.7484,22.7763,22.7484,22.7693,80300.0
2010-04-08 11:40:00,32.7,32.72,32.69,32.71,66200.0,22.7624,22.7763,22.7554,22.7693,66200.0
2010-04-08 11:45:00,32.71,32.73,32.67,32.72,181500.0,22.7693,22.7832,22.7415,22.7763,181500.0
2010-04-08 11:50:00,32.72,32.73,32.69,32.72,109500.0,22.7763,22.7832,22.7554,22.7763,109500.0
2010-04-08 11:55:00,32.72,32.73,32.68,32.7,87200.0,22.7763,22.7832,22.7484,22.7624,87200.0
2010-04-08 12:00:00,32.7,32.71,32.68,32.69,85200.0,22.7624,22.7693,22.7484,22.7554,85200.0
2010-04-08 12:05:00,32.68,32.69,32.61,32.61,110200.0,22.7484,22.7554,22.6997,22.6997,110200.0
2010-04-08 12:10:00,32.61,32.65,32.61,32.64,67400.0,22.6997,22.7275,22.6997,22.7206,67400.0
2010-04-08 12:15:00,32.63,32.65,32.62,32.63,69100.0,22.7136,22.7275,22.7067,22.7136,69100.0
2010-04-08 12:20:00,32.63,32.69,32.63,32.67,96500.0,22.7136,22.7554,22.7136,22.7415,96500.0
2010-04-08 12:25:00,32.66,32.71,32.65,32.7,125400.0,22.7345,22.7693,22.7275,22.7624,125400.0
2010-04-08 12:30:00,32.69,32.74,32.67,32.72,193900.0,22.7554,22.7902,22.7415,22.7763,193900.0
2010-04-08 12:35:00,32.72,32.75,32.72,32.75,48500.0,22.7763,22.7972,22.7763,22.7972,48500.0
2010-04-08 12:40:00,32.74,32.77,32.73,32.77,125100.0,22.7902,22.8111,22.7832,22.8111,125100.0
2010-04-08 12:45:00,32.77,32.8,32.76,32.78,123300.0,22.8111,22.832,22.8041,22.818,123300.0
2010-04-08 12:50:00,32.78,32.8,32.76,32.76,104400.0,22.818,22.832,22.8041,22.8041,104400.0
2010-04-08 12:55:00,32.76,32.82,32.76,32.82,99000.0,22.8041,22.8459,22.8041,22.8459,99000.0
2010-04-08 13:00:00,32.82,32.84,32.79,32.82,145700.0,22.8459,22.8598,22.825,22.8459,145700.0
2010-04-08 13:05:00,32.82,32.85,32.81,32.85,167500.0,22.8459,22.8668,22.8389,22.8668,167500.0
2010-04-08 13:10:00,32.84,32.85,32.8,32.83,100400.0,22.8598,22.8668,22.832,22.8528,100400.0
2010-04-08 13:15:00,32.83,32.83,32.81,32.81,39600.0,22.8528,22.8528,22.8389,22.8389,39600.0
2010-04-08 13:20:00,32.81,32.85,32.79,32.83,151500.0,22.8389,22.8668,22.825,22.8528,151500.0
2010-04-08 13:25:00,32.84,32.84,32.83,32.84,70600.0,22.8598,22.8598,22.8528,22.8598,70600.0
2010-04-08 13:30:00,32.84,32.92,32.84,32.91,246000.0,22.8598,22.9155,22.8598,22.9085,246000.0
2010-04-08 13:35:00,32.92,32.94,32.89,32.9,156000.0,22.9155,22.9294,22.8946,22.9016,156000.0
2010-04-08 13:40:00,32.9,32.91,32.87,32.89,106600.0,22.9016,22.9085,22.8807,22.8946,106600.0
2010-04-08 13:45:00,32.89,32.91,32.85,32.89,117600.0,22.8946,22.9085,22.8668,22.8946,117600.0
2010-04-08 13:50:00,32.88,32.88,32.81,32.82,110200.0,22.8877,22.8877,22.8389,22.8459,110200.0
2010-04-08 13:55:00,32.82,32.85,32.8,32.83,99300.0,22.8459,22.8668,22.832,22.8528,99300.0
2010-04-08 14:00:00,32.83,32.88,32.82,32.87,99800.0,22.8528,22.8877,22.8459,22.8807,99800.0
2010-04-08 14:05:00,32.87,32.88,32.83,32.85,143900.0,22.8807,22.8877,22.8528,22.8668,143900.0
2010-04-08 14:10:00,32.85,32.88,32.83,32.87,188600.0,22.8668,22.8877,22.8528,22.8807,188600.0
2010-04-08 14:15:00,32.88,32.95,32.88,32.94,318700.0,22.8877,22.9364,22.8877,22.9294,318700.0
2010-04-08 14:20:00,32.94,32.95,32.86,32.86,70700.0,22.9294,22.9364,22.8737,22.8737,70700.0
2010-04-08 14:25:00,32.86,32.9,32.86,32.9,86600.0,22.8737,22.9016,22.8737,22.9016,86600.0
2010-04-08 14:30:00,32.9,32.94,32.89,32.93,196600.0,22.9016,22.9294,22.8946,22.9225,196600.0
2010-04-08 14:35:00,32.93,32.96,32.92,32.94,196400.0,22.9225,22.9433,22.9155,22.9294,196400.0
2010-04-08 14:40:00,32.94,32.99,32.94,32.95,141800.0,22.9294,22.9642,22.9294,22.9364,141800.0
2010-04-08 14:45:00,32.95,33.03,32.95,33.02,339800.0,22.9364,22.9921,22.9364,22.9851,339800.0
2010-04-08 14:50:00,33.03,33.06,33.01,33.03,194100.0,22.9921,23.0129,22.9781,22.9921,194100.0
2010-04-08 14:55:00,33.03,33.07,33.01,33.06,246500.0,22.9921,23.0199,22.9781,23.0129,246500.0
2010-04-08 15:00:00,33.06,33.08,33.02,33.05,294000.0,23.0129,23.0269,22.9851,23.006,294000.0
2010-04-08 15:05:00,33.05,33.06,32.99,33.01,368300.0,23.006,23.0129,22.9642,22.9781,368300.0
2010-04-08 15:10:00,33.01,33.04,32.99,33.0,273600.0,22.9781,22.999,22.9642,22.9712,273600.0
2010-04-08 15:15:00,32.99,33.02,32.95,32.99,375500.0,22.9642,22.9851,22.9364,22.9642,375500.0
2010-04-08 15:20:00,33.0,33.05,32.99,33.03,260900.0,22.9712,23.006,22.9642,22.9921,260900.0
2010-04-08 15:25:00,33.03,33.07,33.0,33.0,353100.0,22.9921,23.0199,22.9712,22.9712,353100.0
2010-04-08 15:30:00,33.0,33.01,32.98,33.01,309300.0,22.9712,22.9781,22.9573,22.9781,309300.0
2010-04-08 15:35:00,33.0,33.02,32.98,33.0,269200.0,22.9712,22.9851,22.9573,22.9712,269200.0
2010-04-08 15:40:00,33.0,33.03,32.98,33.02,285600.0,22.9712,22.9921,22.9573,22.9851,285600.0
2010-04-08 15:45:00,33.02,33.03,33.0,33.01,274400.0,22.9851,22.9921,22.9712,22.9781,274400.0
2010-04-08 15:50:00,33.01,33.02,32.98,32.99,388600.0,22.9781,22.9851,22.9573,22.9642,388600.0
2010-04-08 15:55:00,32.99,32.99,32.96,32.97,568000.0,22.9642,22.9642,22.9433,22.9503,568000.0
2010-04-09 09:30:00,33.03,33.09,32.9,32.9,276300.0,22.9921,23.0338,22.9016,22.9016,276300.0
2010-04-09 09:35:00,32.9,33.05,32.84,33.02,299600.0,22.9016,23.006,22.8598,22.9851,299600.0
2010-04-09 09:40:00,33.02,33.08,32.98,33.03,305300.0,22.9851,23.0269,22.9573,22.9921,305300.0
2010-04-09 09:45:00,33.03,33.03,32.95,32.98,200500.0,22.9921,22.9921,22.9364,22.9573,200500.0
2010-04-09 09:50:00,32.98,33.08,32.97,33.08,248500.0,22.9573,23.0269,22.9503,23.0269,248500.0
2010-04-09 09:55:00,33.07,33.17,33.06,33.15,323600.0,23.0199,23.0895,23.0129,23.0756,323600.0
2010-04-09 10:00:00,33.14,33.22,33.13,33.2,368200.0,23.0686,23.1243,23.0617,23.1104,368200.0
2010-04-09 10:05:00,33.19,33.29,33.17,33.25,354300.0,23.1034,23.1731,23.0895,23.1452,354300.0
2010-04-09 10:10:00,33.26,33.28,33.22,33.27,332200.0,23.1522,23.1661,23.1243,23.1591,332200.0
2010-04-09 10:15:00,33.28,33.36,33.25,33.31,316500.0,23.1661,23.2218,23.1452,23.187,316500.0
2010-04-09 10:20:00,33.32,33.36,33.3,33.33,225200.0,23.1939,23.2218,23.18,23.2009,225200.0
2010-04-09 10:25:00,33.33,33.33,33.17,33.2,308700.0,23.2009,23.2009,23.0895,23.1104,308700.0
2010-04-09 10:30:00,33.19,33.27,33.17,33.21,185400.0,23.1034,23.1591,23.0895,23.1174,185400.0
2010-04-09 10:35:00,33.21,33.28,33.19,33.27,235400.0,23.1174,23.1661,23.1034,23.1591,235400.0
2010-04-09 10:40:00,33.27,33.29,33.22,33.26,198800.0,23.1591,23.1731,23.1243,23.1522,198800.0
2010-04-09 10:45:00,33.27,33.28,33.2,33.2,89800.0,23.1591,23.1661,23.1104,23.1104,89800.0
2010-04-09 10:50:00,33.2,33.26,33.2,33.21,107200.0,23.1104,23.1522,23.1104,23.1174,107200.0
2010-04-09 10:55:00,33.21,33.25,33.18,33.21,137200.0,23.1174,23.1452,23.0965,23.1174,137200.0
2010-04-09 11:00:00,33.21,33.25,33.2,33.24,148500.0,23.1174,23.1452,23.1104,23.1382,148500.0
2010-04-09 11:05:00,33.25,33.28,33.24,33.28,64300.0,23.1452,23.1661,23.1382,23.1661,64300.0
2010-04-09 11:10:00,33.28,33.31,33.26,33.31,122200.0,23.1661,23.187,23.1522,23.187,122200.0
2010-04-09 11:15:00,33.31,33.33,33.28,33.29,196800.0,23.187,23.2009,23.1661,23.1731,196800.0
2010-04-09 11:20:00,33.28,33.31,33.26,33.31,99600.0,23.1661,23.187,23.1522,23.187,99600.0
2010-04-09 11:25:00,33.32,33.39,33.31,33.36,191500.0,23.1939,23.2427,23.187,23.2218,191500.0
2010-04-09 11:30:00,33.36,33.39,33.33,33.34,153300.0,23.2218,23.2427,23.2009,23.2079,153300.0
2010-04-09 11:35:00,33.34,33.38,33.34,33.38,101300.0,23.2079,23.2357,23.2079,23.2357,101300.0
2010-04-09 11:40:00,33.38,33.4,33.35,33.35,134500.0,23.2357,23.2496,23.2148,23.2148,134500.0
2010-04-09 11:45:00,33.36,33.37,33.31,33.31,63300.0,23.2218,23.2287,23.187,23.187,63300.0
2010-04-09 11:50:00,33.31,33.39,33.31,33.39,110700.0,23.187,23.2427,23.187,23.2427,110700.0
2010-04-09 11:55:00,33.39,33.4,33.34,33.37,147000.0,23.2427,23.2496,23.2079,23.2287,147000.0
2010-04-09 12:00:00,33.37,33.37,33.34,33.34,28900.0,23.2287,23.2287,23.2079,23.2079,28900.0
2010-04-09 12:05:00,33.34,33.36,33.33,33.34,66100.0,23.2079,23.2218,23.2009,23.2079,66100.0
2010-04-09 12:10:00,33.34,33.39,33.31,33.39,152600.0,23.2079,23.2427,23.187,23.2427,152600.0
2010-04-09 12:15:00,33.39,33.4,33.34,33.35,72000.0,23.2427,23.2496,23.2079,23.2148,72000.0
2010-04-09 12:20:00,33.36,33.36,33.29,33.31,410100.0,23.2218,23.2218,23.1731,23.187,410100.0
2010-04-09 12:25:00,33.31,33.33,33.28,33.29,101000.0,23.187,23.2009,23.1661,23.1731,101000.0
2010-04-09 12:30:00,33.29,33.29,33.24,33.25,54400.0,23.1731,23.1731,23.1382,23.1452,54400.0
2010-04-09 12:35:00,33.25,33.27,33.25,33.25,54600.0,23.1452,23.1591,23.1452,23.1452,54600.0
2010-04-09 12:40:00,33.24,33.27,33.24,33.25,56200.0,23.1382,23.1591,23.1382,23.1452,56200.0
2010-04-09 12:45:00,33.26,33.27,33.22,33.22,93700.0,23.1522,23.1591,23.1243,23.1243,93700.0
2010-04-09 12:50:00,33.23,33.23,33.19,33.21,75500.0,23.1313,23.1313,23.1034,23.1174,75500.0
2010-04-09 12:55:00,33.2,33.23,33.2,33.23,82500.0,23.1104,23.1313,23.1104,23.1313,82500.0
2010-04-09 13:00:00,33.23,33.23,33.19,33.21,35600.0,23.1313,23.1313,23.1034,23.1174,35600.0
2010-04-09 13:05:00,33.19,33.21,33.16,33.17,84200.0,23.1034,23.1174,23.0826,23.0895,84200.0
2010-04-09 13:10:00,33.17,33.24,33.16,33.22,67500.0,23.0895,23.1382,23.0826,23.1243,67500.0
2010-04-09 13:15:00,33.22,33.23,33.17,33.2,57100.0,23.1243,23.1313,23.0895,23.1104,57100.0
2010-04-09 13:20:00,33.2,33.21,33.14,33.15,157600.0,23.1104,23.1174,23.0686,23.0756,157600.0
2010-04-09 13:25:00,33.15,33.17,33.14,33.17,80000.0,23.0756,23.0895,23.0686,23.0895,80000.0
2010-04-09 13:30:00,33.17,33.18,33.14,33.15,180700.0,23.0895,23.0965,23.0686,23.0756,180700.0
2010-04-09 13:35:00,33.15,33.18,33.13,33.17,166000.0,23.0756,23.0965,23.0617,23.0895,166000.0
2010-04-09 13:40:00,33.18,33.18,33.14,33.16,151300.0,23.0965,23.0965,23.0686,23.0826,151300.0
2010-04-09 13:45:00,33.16,33.18,33.15,33.16,53100.0,23.0826,23.0965,23.0756,23.0826,53100.0
2010-04-09 13:50:00,33.16,33.17,33.14,33.15,84800.0,23.0826,23.0895,23.0686,23.0756,84800.0
2010-04-09 13:55:00,33.14,33.17,33.12,33.13,127900.0,23.0686,23.0895,23.0547,23.0617,127900.0
2010-04-09 14:00:00,33.13,33.15,33.09,33.15,125200.0,23.0617,23.0756,23.0338,23.0756,125200.0
2010-04-09 14:05:00,33.15,33.2,33.14,33.19,107400.0,23.0756,23.1104,23.0686,23.1034,107400.0
2010-04-09 14:10:00,33.19,33.19,33.13,33.13,70700.0,23.1034,23.1034,23.0617,23.0617,70700.0
2010-04-09 14:15:00,33.13,33.13,33.09,33.13,152100.0,23.0617,23.0617,23.0338,23.0617,152100.0
2010-04-09 14:20:00,33.12,33.14,33.1,33.14,107400.0,23.0547,23.0686,23.0408,23.0686,107400.0
2010-04-09 14:25:00,33.14,33.17,33.11,33.12,143800.0,23.0686,23.0895,23.0478,23.0547,143800.0
2010-04-09 14:30:00,33.12,33.14,33.08,33.1,120200.0,23.0547,23.0686,23.0269,23.0408,120200.0
2010-04-09 14:35:00,33.1,33.14,33.08,33.14,72700.0,23.0408,23.0686,23.0269,23.0686,72700.0
2010-04-09 14:40:00,33.14,33.15,33.12,33.12,55900.0,23.0686,23.0756,23.0547,23.0547,55900.0
2010-04-09 14:45:00,33.13,33.15,33.11,33.13,96900.0,23.0617,23.0756,23.0478,23.0617,96900.0
2010-04-09 14:50:00,33.12,33.15,33.12,33.15,111900.0,23.0547,23.0756,23.0547,23.0756,111900.0
2010-04-09 14:55:00,33.15,33.2,33.14,33.2,204700.0,23.0756,23.1104,23.0686,23.1104,204700.0
2010-04-09 15:00:00,33.2,33.21,33.17,33.19,138200.0,23.1104,23.1174,23.0895,23.1034,138200.0
2010-04-09 15:05:00,33.2,33.21,33.15,33.17,76000.0,23.1104,23.1174,23.0756,23.0895,76000.0
2010-04-09 15:10:00,33.16,33.18,33.13,33.16,83800.0,23.0826,23.0965,23.0617,23.0826,83800.0
2010-04-09 15:15:00,33.16,33.18,33.13,33.13,142000.0,23.0826,23.0965,23.0617,23.0617,142000.0
2010-04-09 15:20:00,33.13,33.15,33.07,33.12,230100.0,23.0617,23.0756,23.0199,23.0547,230100.0
2010-04-09 15:25:00,33.12,33.18,33.11,33.18,77500.0,23.0547,23.0965,23.0478,23.0965,77500.0
2010-04-09 15:30:00,33.17,33.21,33.16,33.21,135900.0,23.0895,23.1174,23.0826,23.1174,135900.0
2010-04-09 15:35:00,33.21,33.22,33.19,33.21,136400.0,23.1174,23.1243,23.1034,23.1174,136400.0
2010-04-09 15:40:00,33.21,33.22,33.2,33.22,164300.0,23.1174,23.1243,23.1104,23.1243,164300.0
2010-04-09 15:45:00,33.21,33.24,33.19,33.22,469000.0,23.1174,23.1382,23.1034,23.1243,469000.0
2010-04-09 15:50:00,33.22,33.26,33.21,33.25,309400.0,23.1243,23.1522,23.1174,23.1452,309400.0
2010-04-09 15:55:00,33.24,33.25,33.23,33.24,306600.0,23.1382,23.1452,23.1313,23.1382,306600.0
2010-04-12 09:30:00,33.22,33.25,33.17,33.24,255300.0,23.1243,23.1452,23.0895,23.1382,255300.0
2010-04-12 09:35:00,33.24,33.24,33.14,33.22,113700.0,23.1382,23.1382,23.0686,23.1243,113700.0
2010-04-12 09:40:00,33.22,33.27,33.2,33.26,265800.0,23.1243,23.1591,23.1104,23.1522,265800.0
2010-04-12 09:45:00,33.27,33.29,33.24,33.28,203700.0,23.1591,23.1731,23.1382,23.1661,203700.0
2010-04-12 09:50:00,33.28,33.33,33.26,33.32,175100.0,23.1661,23.2009,23.1522,23.1939,175100.0
2010-04-12 09:55:00,33.33,33.37,33.29,33.29,193400.0,23.2009,23.2287,23.1731,23.1731,193400.0
2010-04-12 10:00:00,33.29,33.32,33.28,33.29,93200.0,23.1731,23.1939,23.1661,23.1731,93200.0
2010-04-12 10:05:00,33.3,33.33,33.29,33.31,107200.0,23.18,23.2009,23.1731,23.187,107200.0
2010-04-12 10:10:00,33.31,33.33,33.3,33.33,159300.0,23.187,23.2009,23.18,23.2009,159300.0
2010-04-12 10:15:00,33.32,33.32,33.27,33.27,144700.0,23.1939,23.1939,23.1591,23.1591,144700.0
2010-04-12 10:20:00,33.28,33.33,33.28,33.31,85900.0,23.1661,23.2009,23.1661,23.187,85900.0
2010-04-12 10:25:00,33.31,33.32,33.28,33.29,136000.0,23.187,23.1939,23.1661,23.1731,136000.0
2010-04-12 10:30:00,33.28,33.32,33.27,33.3,120400.0,23.1661,23.1939,23.1591,23.18,120400.0
2010-04-12 10:35:00,33.31,33.32,33.28,33.3,174900.0,23.187,23.1939,23.1661,23.18,174900.0
2010-04-12 10:40:00,33.3,33.37,33.3,33.34,267700.0,23.18,23.2287,23.18,23.2079,267700.0
2010-04-12 10:45:00,33.34,33.37,33.34,33.35,126700.0,23.2079,23.2287,23.2079,23.2148,126700.0
2010-04-12 10:50:00,33.34,33.37,33.34,33.35,82500.0,23.2079,23.2287,23.2079,23.2148,82500.0
2010-04-12 10:55:00,33.34,33.35,33.32,33.32,68800.0,23.2079,23.2148,23.1939,23.1939,68800.0
2010-04-12 11:00:00,33.33,33.35,33.32,33.34,96000.0,23.2009,23.2148,23.1939,23.2079,96000.0
2010-04-12 11:05:00,33.34,33.37,33.31,33.36,125000.0,23.2079,23.2287,23.187,23.2218,125000.0
2010-04-12 11:10:00,33.36,33.37,33.35,33.37,84900.0,23.2218,23.2287,23.2148,23.2287,84900.0
2010-04-12 11:15:00,33.37,33.37,33.32,33.32,77700.0,23.2287,23.2287,23.1939,23.1939,77700.0
2010-04-12 11:20:00,33.32,33.35,33.3,33.33,94100.0,23.1939,23.2148,23.18,23.2009,94100.0
2010-04-12 11:25:00,33.34,33.35,33.3,33.3,79300.0,23.2079,23.2148,23.18,23.18,79300.0
2010-04-12 11:30:00,33.31,33.32,33.28,33.32,111300.0,23.187,23.1939,23.1661,23.1939,111300.0
2010-04-12 11:35:00,33.32,33.36,33.31,33.36,76000.0,23.1939,23.2218,23.187,23.2218,76000.0
2010-04-12 11:40:00,33.36,33.4,33.35,33.4,67000.0,23.2218,23.2496,23.2148,23.2496,67000.0
2010-04-12 11:45:00,33.4,33.41,33.37,33.38,113500.0,23.2496,23.2566,23.2287,23.2357,113500.0
2010-04-12 11:50:00,33.38,33.39,33.35,33.35,96900.0,23.2357,23.2427,23.2148,23.2148,96900.0
2010-04-12 11:55:00,33.35,33.37,33.34,33.37,64700.0,23.2148,23.2287,23.2079,23.2287,64700.0
2010-04-12 12:00:00,33.37,33.39,33.36,33.38,47400.0,23.2287,23.2427,23.2218,23.2357,47400.0
2010-04-12 12:05:00,33.37,33.38,33.35,33.35,98200.0,23.2287,23.2357,23.2148,23.2148,98200.0
2010-04-12 12:10:00,33.36,33.4,33.36,33.39,62000.0,23.2218,23.2496,23.2218,23.2427,62000.0
2010-04-12 12:15:00,33.4,33.4,33.38,33.39,67800.0,23.2496,23.2496,23.2357,23.2427,67800.0
2010-04-12 12:20:00,33.39,33.4,33.36,33.37,75300.0,23.2427,23.2496,23.2218,23.2287,75300.0
2010-04-12 12:25:00,33.37,33.39,33.37,33.38,56500.0,23.2287,23.2427,23.2287,23.2357,56500.0
2010-04-12 12:30:00,33.39,33.4,33.38,33.39,53000.0,23.2427,23.2496,23.2357,23.2427,53000.0
2010-04-12 12:35:00,33.39,33.4,33.37,33.4,57700.0,23.2427,23.2496,23.2287,23.2496,57700.0
2010-04-12 12:40:00,33.39,33.4,33.39,33.4,41600.0,23.2427,23.2496,23.2427,23.2496,41600.0
2010-04-12 12:45:00,33.4,33.42,33.4,33.41,107200.0,23.2496,23.2635,23.2496,23.2566,107200.0
2010-04-12 12:50:00,33.41,33.42,33.37,33.41,144000.0,23.2566,23.2635,23.2287,23.2566,144000.0
2010-04-12 12:55:00,33.42,33.44,33.39,33.42,114700.0,23.2635,23.2775,23.2427,23.2635,114700.0
2010-04-12 13:00:00,33.43,33.47,33.43,33.47,101200.0,23.2705,23.2983,23.2705,23.2983,101200.0
2010-04-12 13:05:00,33.47,33.49,33.45,33.47,125300.0,23.2983,23.3123,23.2844,23.2983,125300.0
2010-04-12 13:10:00,33.47,33.51,33.46,33.5,119800.0,23.2983,23.3262,23.2914,23.3192,119800.0
2010-04-12 13:15:00,33.49,33.54,33.49,33.54,77200.0,23.3123,23.3471,23.3123,23.3471,77200.0
2010-04-12 13:20:00,33.54,33.55,33.52,33.54,202700.0,23.3471,23.354,23.3332,23.3471,202700.0
2010-04-12 13:25:00,33.54,33.56,33.51,33.51,99600.0,23.3471,23.361,23.3262,23.3262,99600.0
2010-04-12 13:30:00,33.52,33.54,33.49,33.5,74500.0,23.3332,23.3471,23.3123,23.3192,74500.0
2010-04-12 13:35:00,33.49,33.51,33.48,33.5,66500.0,23.3123,23.3262,23.3053,23.3192,66500.0
2010-04-12 13:40:00,33.5,33.51,33.47,33.48,61400.0,23.3192,23.3262,23.2983,23.3053,61400.0
2010-04-12 13:45:00,33.48,33.5,33.47,33.49,83200.0,23.3053,23.3192,23.2983,23.3123,83200.0
2010-04-12 13:50:00,33.48,33.49,33.44,33.44,71600.0,23.3053,23.3123,23.2775,23.2775,71600.0
2010-04-12 13:55:00,33.44,33.46,33.41,33.42,80900.0,23.2775,23.2914,23.2566,23.2635,80900.0
2010-04-12 14:00:00,33.42,33.47,33.41,33.46,311200.0,23.2635,23.2983,23.2566,23.2914,311200.0
2010-04-12 14:05:00,33.47,33.56,33.46,33.56,312300.0,23.2983,23.361,23.2914,23.361,312300.0
2010-04-12 14:10:00,33.56,33.57,33.53,33.53,82400.0,23.361,23.368,23.3401,23.3401,82400.0
2010-04-12 14:15:00,33.54,33.54,33.5,33.51,38500.0,23.3471,23.3471,23.3192,23.3262,38500.0
2010-04-12 14:20:00,33.5,33.51,33.49,33.51,159500.0,23.3192,23.3262,23.3123,23.3262,159500.0
2010-04-12 14:25:00,33.52,33.53,33.51,33.51,68700.0,23.3332,23.3401,23.3262,23.3262,68700.0
2010-04-12 14:30:00,33.52,33.53,33.5,33.5,92800.0,23.3332,23.3401,23.3192,23.3192,92800.0
2010-04-12 14:35:00,33.5,33.53,33.49,33.5,86300.0,23.3192,23.3401,23.3123,23.3192,86300.0
2010-04-12 14:40:00,33.5,33.51,33.45,33.49,112900.0,23.3192,23.3262,23.2844,23.3123,112900.0
2010-04-12 14:45:00,33.49,33.5,33.48,33.5,49400.0,23.3123,23.3192,23.3053,23.3192,49400.0
2010-04-12 14:50:00,33.5,33.51,33.49,33.5,57600.0,23.3192,23.3262,23.3123,23.3192,57600.0
2010-04-12 14:55:00,33.5,33.5,33.47,33.47,86500.0,23.3192,23.3192,23.2983,23.2983,86500.0
2010-04-12 15:00:00,33.47,33.5,33.47,33.47,121800.0,23.2983,23.3192,23.2983,23.2983,121800.0
2010-04-12 15:05:00,33.47,33.48,33.45,33.46,207300.0,23.2983,23.3053,23.2844,23.2914,207300.0
2010-04-12 15:10:00,33.47,33.47,33.43,33.45,144800.0,23.2983,23.2983,23.2705,23.2844,144800.0
2010-04-12 15:15:00,33.45,33.47,33.43,33.43,123700.0,23.2844,23.2983,23.2705,23.2705,123700.0
2010-04-12 15:20:00,33.43,33.44,33.39,33.42,166300.0,23.2705,23.2775,23.2427,23.2635,166300.0
2010-04-12 15:25:00,33.41,33.47,33.41,33.45,197200.0,23.2566,23.2983,23.2566,23.2844,197200.0
2010-04-12 15:30:00,33.45,33.46,33.44,33.45,145600.0,23.2844,23.2914,23.2775,23.2844,145600.0
2010-04-12 15:35:00,33.44,33.48,33.44,33.47,82100.0,23.2775,23.3053,23.2775,23.2983,82100.0
2010-04-12 15:40:00,33.48,33.48,33.43,33.44,181400.0,23.3053,23.3053,23.2705,23.2775,181400.0
2010-04-12 15:45:00,33.43,33.44,33.39,33.39,324500.0,23.2705,23.2775,23.2427,23.2427,324500.0
2010-04-12 15:50:00,33.4,33.46,33.39,33.46,450700.0,23.2496,23.2914,23.2427,23.2914,450700.0
2010-04-12 15:55:00,33.46,33.51,33.45,33.48,812000.0,23.2914,23.3262,23.2844,23.3053,812000.0
2010-04-13 09:30:00,33.41,33.68,33.41,33.59,435600.0,23.2566,23.4445,23.2566,23.3819,435600.0
2010-04-13 09:35:00,33.58,33.69,33.56,33.63,253600.0,23.3749,23.4515,23.361,23.4097,253600.0
2010-04-13 09:40:00,33.63,33.81,33.58,33.8,455100.0,23.4097,23.535,23.3749,23.5281,455100.0
2010-04-13 09:45:00,33.8,33.82,33.75,33.76,198900.0,23.5281,23.542,23.4933,23.5002,198900.0
2010-04-13 09:50:00,33.75,33.76,33.74,33.75,202800.0,23.4933,23.5002,23.4863,23.4933,202800.0
2010-04-13 09:55:00,33.75,33.76,33.69,33.69,128000.0,23.4933,23.5002,23.4515,23.4515,128000.0
2010-04-13 10:00:00,33.7,33.7,33.62,33.67,161100.0,23.4585,23.4585,23.4028,23.4376,161100.0
2010-04-13 10:05:00,33.68,33.69,33.64,33.65,104100.0,23.4445,23.4515,23.4167,23.4236,104100.0
2010-04-13 10:10:00,33.64,33.69,33.63,33.65,125300.0,23.4167,23.4515,23.4097,23.4236,125300.0
2010-04-13 10:15:00,33.65,33.66,33.61,33.65,149000.0,23.4236,23.4306,23.3958,23.4236,149000.0
2010-04-13 10:20:00,33.65,33.66,33.53,33.56,177000.0,23.4236,23.4306,23.3401,23.361,177000.0
2010-04-13 10:25:00,33.57,33.64,33.54,33.64,227300.0,23.368,23.4167,23.3471,23.4167,227300.0
2010-04-13 10:30:00,33.64,33.68,33.61,33.64,468900.0,23.4167,23.4445,23.3958,23.4167,468900.0
2010-04-13 10:35:00,33.65,33.66,33.62,33.66,345200.0,23.4236,23.4306,23.4028,23.4306,345200.0
2010-04-13 10:40:00,33.67,33.68,33.64,33.65,160300.0,23.4376,23.4445,23.4167,23.4236,160300.0
2010-04-13 10:45:00,33.65,33.86,33.64,33.86,608800.0,23.4236,23.5698,23.4167,23.5698,608800.0
2010-04-13 10:50:00,33.85,33.9,33.6,33.88,561500.0,23.5629,23.5977,23.3888,23.5837,561500.0
2010-04-13 10:55:00,33.88,34.06,33.88,34.05,821300.0,23.5837,23.709,23.5837,23.7021,821300.0
2010-04-13 11:00:00,34.05,34.05,33.99,34.0,378800.0,23.7021,23.7021,23.6603,23.6673,378800.0
2010-04-13 11:05:00,34.0,34.09,34.0,34.05,455500.0,23.6673,23.7299,23.6673,23.7021,455500.0
2010-04-13 11:10:00,34.05,34.09,34.0,34.01,447000.0,23.7021,23.7299,23.6673,23.6742,447000.0
2010-04-13 11:15:00,34.01,34.03,33.98,34.0,128100.0,23.6742,23.6882,23.6534,23.6673,128100.0
2010-04-13 11:20:00,34.01,34.02,33.99,34.0,79100.0,23.6742,23.6812,23.6603,23.6673,79100.0
2010-04-13 11:25:00,34.0,34.04,33.99,34.02,259600.0,23.6673,23.6951,23.6603,23.6812,259600.0
2010-04-13 11:30:00,34.03,34.1,34.03,34.07,175400.0,23.6882,23.7369,23.6882,23.716,175400.0
2010-04-13 11:35:00,34.07,34.09,34.06,34.07,121600.0,23.716,23.7299,23.709,23.716,121600.0
2010-04-13 11:40:00,34.07,34.08,34.05,34.06,91200.0,23.716,23.723,23.7021,23.709,91200.0
2010-04-13 11:45:00,34.07,34.1,34.05,34.08,217400.0,23.716,23.7369,23.7021,23.723,217400.0
2010-04-13 11:50:00,34.08,34.1,34.08,34.08,73900.0,23.723,23.7369,23.723,23.723,73900.0
2010-04-13 11:55:00,34.08,34.11,34.07,34.1,139700.0,23.723,23.7438,23.716,23.7369,139700.0
2010-04-13 12:00:00,34.1,34.11,34.07,34.09,112300.0,23.7369,23.7438,23.716,23.7299,112300.0
2010-04-13 12:05:00,34.09,34.19,34.08,34.15,291700.0,23.7299,23.7995,23.723,23.7717,291700.0
2010-04-13 12:10:00,34.15,34.22,34.15,34.2,370200.0,23.7717,23.8204,23.7717,23.8065,370200.0
2010-04-13 12:15:00,34.19,34.3,34.18,34.3,337600.0,23.7995,23.8761,23.7926,23.8761,337600.0
2010-04-13 12:20:00,34.3,34.31,34.2,34.22,255400.0,23.8761,23.8831,23.8065,23.8204,255400.0
2010-04-13 12:25:00,34.22,34.28,34.22,34.24,219800.0,23.8204,23.8622,23.8204,23.8343,219800.0
2010-04-13 12:30:00,34.24,34.29,34.08,34.28,297100.0,23.8343,23.8691,23.723,23.8622,297100.0
2010-04-13 12:35:00,34.28,34.28,34.24,34.25,136500.0,23.8622,23.8622,23.8343,23.8413,136500.0
2010-04-13 12:40:00,34.26,34.26,34.25,34.26,84600.0,23.8483,23.8483,23.8413,23.8483,84600.0
2010-04-13 12:45:00,34.26,34.26,34.25,34.25,75400.0,23.8483,23.8483,23.8413,23.8413,75400.0
2010-04-13 12:50:00,34.25,34.26,34.25,34.25,123200.0,23.8413,23.8483,23.8413,23.8413,123200.0
2010-04-13 12:55:00,34.25,34.3,34.24,34.25,345500.0,23.8413,23.8761,23.8343,23.8413,345500.0
2010-04-13 13:00:00,34.25,34.26,34.21,34.25,484100.0,23.8413,23.8483,23.8135,23.8413,484100.0
2010-04-13 13:05:00,34.26,34.26,34.24,34.25,208400.0,23.8483,23.8483,23.8343,23.8413,208400.0
2010-04-13 13:10:00,34.25,34.26,34.24,34.25,266300.0,23.8413,23.8483,23.8343,23.8413,266300.0
2010-04-13 13:15:00,34.25,34.26,34.18,34.18,229400.0,23.8413,23.8483,23.7926,23.7926,229400.0
2010-04-13 13:20:00,34.19,34.26,34.15,34.25,615300.0,23.7995,23.8483,23.7717,23.8413,615300.0
2010-04-13 13:25:00,34.25,34.26,34.16,34.16,190300.0,23.8413,23.8483,23.7787,23.7787,190300.0
2010-04-13 13:30:00,34.16,34.26,34.13,34.25,522100.0,23.7787,23.8483,23.7578,23.8413,522100.0
2010-04-13 13:35:00,34.25,34.26,34.19,34.2,207800.0,23.8413,23.8483,23.7995,23.8065,207800.0
2010-04-13 13:40:00,34.2,34.26,34.2,34.25,314800.0,23.8065,23.8483,23.8065,23.8413,314800.0
2010-04-13 13:45:00,34.25,34.28,34.24,34.26,94900.0,23.8413,23.8622,23.8343,23.8483,94900.0
2010-04-13 13:50:00,34.27,34.27,34.24,34.26,109000.0,23.8552,23.8552,23.8343,23.8483,109000.0
2010-04-13 13:55:00,34.26,34.42,34.24,34.37,705600.0,23.8483,23.9596,23.8343,23.9248,705600.0
2010-04-13 14:00:00,34.38,34.38,34.37,34.37,186200.0,23.9318,23.9318,23.9248,23.9248,186200.0
2010-04-13 14:05:00,34.37,34.38,34.33,34.33,605900.0,23.9248,23.9318,23.897,23.897,605900.0
2010-04-13 14:10:00,34.34,34.35,34.31,34.31,274800.0,23.904,23.9109,23.8831,23.8831,274800.0
2010-04-13 14:15:00,34.31,34.32,34.28,34.28,61500.0,23.8831,23.89,23.8622,23.8622,61500.0
2010-04-13 14:20:00,34.28,34.49,34.23,34.33,814800.0,23.8622,24.0084,23.8274,23.897,814800.0
2010-04-13 14:25:00,34.33,34.38,34.31,34.33,277600.0,23.897,23.9318,23.8831,23.897,277600.0
2010-04-13 14:30:00,34.33,34.39,34.32,34.36,266800.0,23.897,23.9388,23.89,23.9179,266800.0
2010-04-13 14:35:00,34.36,34.37,34.33,34.35,93500.0,23.9179,23.9248,23.897,23.9109,93500.0
2010-04-13 14:40:00,34.34,34.38,34.33,34.35,295300.0,23.904,23.9318,23.897,23.9109,295300.0
2010-04-13 14:45:00,34.35,34.36,34.34,34.35,67000.0,23.9109,23.9179,23.904,23.9109,67000.0
2010-04-13 14:50:00,34.36,34.51,34.35,34.51,947600.0,23.9179,24.0223,23.9109,24.0223,947600.0
2010-04-13 14:55:00,34.51,34.51,34.45,34.46,395400.0,24.0223,24.0223,23.9805,23.9875,395400.0
2010-04-13 15:00:00,34.45,34.48,34.45,34.47,358700.0,23.9805,24.0014,23.9805,23.9944,358700.0
2010-04-13 15:05:00,34.47,34.53,34.47,34.49,453800.0,23.9944,24.0362,23.9944,24.0084,453800.0
2010-04-13 15:10:00,34.49,34.52,34.46,34.49,415300.0,24.0084,24.0292,23.9875,24.0084,415300.0
2010-04-13 15:15:00,34.5,34.62,34.49,34.59,396500.0,24.0153,24.0989,24.0084,24.078,396500.0
2010-04-13 15:20:00,34.59,34.59,34.54,34.55,532600.0,24.078,24.078,24.0432,24.0501,532600.0
2010-04-13 15:25:00,34.56,34.56,34.52,34.53,257000.0,24.0571,24.0571,24.0292,24.0362,257000.0
2010-04-13 15:30:00,34.53,34.53,34.5,34.51,417500.0,24.0362,24.0362,24.0153,24.0223,417500.0
2010-04-13 15:35:00,34.51,34.51,34.45,34.46,1235500.0,24.0223,24.0223,23.9805,23.9875,1235500.0
2010-04-13 15:40:00,34.45,34.46,34.37,34.38,1431700.0,23.9805,23.9875,23.9248,23.9318,1431700.0
2010-04-13 15:45:00,34.37,34.41,34.35,34.4,1469700.0,23.9248,23.9527,23.9109,23.9457,1469700.0
2010-04-13 15:50:00,34.41,34.41,34.36,34.37,657600.0,23.9527,23.9527,23.9179,23.9248,657600.0
2010-04-13 15:55:00,34.38,34.38,34.33,34.34,1853900.0,23.9318,23.9318,23.897,23.904,1853900.0
2010-04-14 09:30:00,34.32,34.43,34.3,34.42,446300.0,23.89,23.9666,23.8761,23.9596,446300.0
2010-04-14 09:35:00,34.42,34.47,34.37,34.43,532900.0,23.9596,23.9944,23.9248,23.9666,532900.0
2010-04-14 09:40:00,34.42,34.55,34.4,34.52,421800.0,23.9596,24.0501,23.9457,24.0292,421800.0
2010-04-14 09:45:00,34.52,34.52,34.47,34.5,323300.0,24.0292,24.0292,23.9944,24.0153,323300.0
2010-04-14 09:50:00,34.51,34.56,34.47,34.5,663600.0,24.0223,24.0571,23.9944,24.0153,663600.0
2010-04-14 09:55:00,34.5,34.51,34.48,34.51,422900.0,24.0153,24.0223,24.0014,24.0223,422900.0
2010-04-14 10:00:00,34.51,34.54,34.39,34.47,472000.0,24.0223,24.0432,23.9388,23.9944,472000.0
2010-04-14 10:05:00,34.47,34.48,34.43,34.44,252000.0,23.9944,24.0014,23.9666,23.9736,252000.0
2010-04-14 10:10:00,34.44,34.44,34.42,34.44,169300.0,23.9736,23.9736,23.9596,23.9736,169300.0
2010-04-14 10:15:00,34.44,34.5,34.43,34.5,230200.0,23.9736,24.0153,23.9666,24.0153,230200.0
2010-04-14 10:20:00,34.5,34.5,34.45,34.46,156300.0,24.0153,24.0153,23.9805,23.9875,156300.0
2010-04-14 10:25:00,34.47,34.55,34.46,34.55,227700.0,23.9944,24.0501,23.9875,24.0501,227700.0
2010-04-14 10:30:00,34.54,34.59,34.5,34.52,398000.0,24.0432,24.078,24.0153,24.0292,398000.0
2010-04-14 10:35:00,34.53,34.65,34.52,34.65,453100.0,24.0362,24.1197,24.0292,24.1197,453100.0
2010-04-14 10:40:00,34.65,34.67,34.62,34.63,277600.0,24.1197,24.1337,24.0989,24.1058,277600.0
2010-04-14 10:45:00,34.63,34.67,34.61,34.65,479400.0,24.1058,24.1337,24.0919,24.1197,479400.0
2010-04-14 10:50:00,34.65,34.69,34.63,34.64,199000.0,24.1197,24.1476,24.1058,24.1128,199000.0
2010-04-14 10:55:00,34.65,34.66,34.6,34.6,371500.0,24.1197,24.1267,24.0849,24.0849,371500.0
2010-04-14 11:00:00,34.6,34.67,34.59,34.62,210200.0,24.0849,24.1337,24.078,24.0989,210200.0
2010-04-14 11:05:00,34.61,34.63,34.55,34.55,282400.0,24.0919,24.1058,24.0501,24.0501,282400.0
2010-04-14 11:10:00,34.55,34.6,34.53,34.6,312200.0,24.0501,24.0849,24.0362,24.0849,312200.0
2010-04-14 11:15:00,34.59,34.62,34.59,34.6,175900.0,24.078,24.0989,24.078,24.0849,175900.0
2010-04-14 11:20:00,34.6,34.62,34.6,34.61,89500.0,24.0849,24.0989,24.0849,24.0919,89500.0
2010-04-14 11:25:00,34.61,34.64,34.6,34.63,132800.0,24.0919,24.1128,24.0849,24.1058,132800.0
2010-04-14 11:30:00,34.63,34.63,34.59,34.6,148400.0,24.1058,24.1058,24.078,24.0849,148400.0
2010-04-14 11:35:00,34.6,34.64,34.6,34.62,85300.0,24.0849,24.1128,24.0849,24.0989,85300.0
2010-04-14 11:40:00,34.63,34.63,34.62,34.62,32000.0,24.1058,24.1058,24.0989,24.0989,32000.0
2010-04-14 11:45:00,34.62,34.64,34.62,34.63,91500.0,24.0989,24.1128,24.0989,24.1058,91500.0
2010-04-14 11:50:00,34.63,34.64,34.63,34.64,108100.0,24.1058,24.1128,24.1058,24.1128,108100.0
2010-04-14 11:55:00,34.63,34.64,34.63,34.64,63700.0,24.1058,24.1128,24.1058,24.1128,63700.0
2010-04-14 12:00:00,34.64,34.65,34.63,34.63,183600.0,24.1128,24.1197,24.1058,24.1058,183600.0
2010-04-14 12:05:00,34.63,34.66,34.63,34.66,155600.0,24.1058,24.1267,24.1058,24.1267,155600.0
2010-04-14 12:10:00,34.65,34.67,34.65,34.65,91600.0,24.1197,24.1337,24.1197,24.1197,91600.0
2010-04-14 12:15:00,34.66,34.67,34.65,34.65,183300.0,24.1267,24.1337,24.1197,24.1197,183300.0
2010-04-14 12:20:00,34.65,34.66,34.63,34.65,321100.0,24.1197,24.1267,24.1058,24.1197,321100.0
2010-04-14 12:25:00,34.65,34.71,34.65,34.7,237400.0,24.1197,24.1615,24.1197,24.1545,237400.0
2010-04-14 12:30:00,34.71,34.77,34.69,34.74,272900.0,24.1615,24.2033,24.1476,24.1824,272900.0
2010-04-14 12:35:00,34.74,34.74,34.67,34.69,991000.0,24.1824,24.1824,24.1337,24.1476,991000.0
2010-04-14 12:40:00,34.67,34.67,34.62,34.64,594400.0,24.1337,24.1337,24.0989,24.1128,594400.0
2010-04-14 12:45:00,34.64,34.65,34.58,34.58,417300.0,24.1128,24.1197,24.071,24.071,417300.0
2010-04-14 12:50:00,34.58,34.6,34.54,34.57,318200.0,24.071,24.0849,24.0432,24.0641,318200.0
2010-04-14 12:55:00,34.58,34.63,34.57,34.63,240200.0,24.071,24.1058,24.0641,24.1058,240200.0
2010-04-14 13:00:00,34.63,34.71,34.63,34.68,458900.0,24.1058,24.1615,24.1058,24.1406,458900.0
2010-04-14 13:05:00,34.68,34.69,34.65,34.67,347000.0,24.1406,24.1476,24.1197,24.1337,347000.0
2010-04-14 13:10:00,34.66,34.67,34.65,34.65,66100.0,24.1267,24.1337,24.1197,24.1197,66100.0
2010-04-14 13:15:00,34.66,34.67,34.65,34.67,91900.0,24.1267,24.1337,24.1197,24.1337,91900.0
2010-04-14 13:20:00,34.67,34.72,34.66,34.72,216100.0,24.1337,24.1685,24.1267,24.1685,216100.0
2010-04-14 13:25:00,34.71,34.75,34.71,34.74,96300.0,24.1615,24.1894,24.1615,24.1824,96300.0
2010-04-14 13:30:00,34.74,34.76,34.73,34.74,135100.0,24.1824,24.1963,24.1754,24.1824,135100.0
2010-04-14 13:35:00,34.74,34.75,34.74,34.74,80400.0,24.1824,24.1894,24.1824,24.1824,80400.0
2010-04-14 13:40:00,34.75,34.75,34.74,34.75,106100.0,24.1894,24.1894,24.1824,24.1894,106100.0
2010-04-14 13:45:00,34.74,34.76,34.74,34.76,130100.0,24.1824,24.1963,24.1824,24.1963,130100.0
2010-04-14 13:50:00,34.76,34.79,34.75,34.77,280100.0,24.1963,24.2172,24.1894,24.2033,280100.0
2010-04-14 13:55:00,34.78,34.78,34.77,34.78,57800.0,24.2102,24.2102,24.2033,24.2102,57800.0
2010-04-14 14:00:00,34.78,34.79,34.77,34.79,596700.0,24.2102,24.2172,24.2033,24.2172,596700.0
2010-04-14 14:05:00,34.78,34.79,34.77,34.78,188600.0,24.2102,24.2172,24.2033,24.2102,188600.0
2010-04-14 14:10:00,34.78,34.79,34.78,34.78,66300.0,24.2102,24.2172,24.2102,24.2102,66300.0
2010-04-14 14:15:00,34.78,34.84,34.78,34.83,247100.0,24.2102,24.252,24.2102,24.245,247100.0
2010-04-14 14:20:00,34.82,34.84,34.82,34.83,116600.0,24.2381,24.252,24.2381,24.245,116600.0
2010-04-14 14:25:00,34.83,34.93,34.83,34.93,347000.0,24.245,24.3146,24.245,24.3146,347000.0
2010-04-14 14:30:00,34.93,34.96,34.92,34.94,265800.0,24.3146,24.3355,24.3077,24.3216,265800.0
2010-04-14 14:35:00,34.93,34.96,34.92,34.94,286200.0,24.3146,24.3355,24.3077,24.3216,286200.0
2010-04-14 14:40:00,34.93,34.95,34.93,34.95,273600.0,24.3146,24.3286,24.3146,24.3286,273600.0
2010-04-14 14:45:00,34.95,34.95,34.91,34.92,196600.0,24.3286,24.3286,24.3007,24.3077,196600.0
2010-04-14 14:50:00,34.91,34.95,34.9,34.95,252600.0,24.3007,24.3286,24.2938,24.3286,252600.0
2010-04-14 14:55:00,34.95,34.97,34.91,34.91,240800.0,24.3286,24.3425,24.3007,24.3007,240800.0
2010-04-14 15:00:00,34.91,34.95,34.9,34.91,621400.0,24.3007,24.3286,24.2938,24.3007,621400.0
2010-04-14 15:05:00,34.91,34.95,34.9,34.93,309200.0,24.3007,24.3286,24.2938,24.3146,309200.0
2010-04-14 15:10:00,34.94,34.96,34.93,34.94,277000.0,24.3216,24.3355,24.3146,24.3216,277000.0
2010-04-14 15:15:00,34.94,34.97,34.94,34.95,252400.0,24.3216,24.3425,24.3216,24.3286,252400.0
2010-04-14 15:20:00,34.95,34.97,34.78,34.95,605200.0,24.3286,24.3425,24.2102,24.3286,605200.0
2010-04-14 15:25:00,34.95,34.99,34.95,34.98,392000.0,24.3286,24.3564,24.3286,24.3495,392000.0
2010-04-14 15:30:00,34.99,35.05,34.98,35.04,596500.0,24.3564,24.3982,24.3495,24.3912,596500.0
2010-04-14 15:35:00,35.04,35.07,35.01,35.04,399400.0,24.3912,24.4121,24.3703,24.3912,399400.0
2010-04-14 15:40:00,35.05,35.06,35.02,35.05,451400.0,24.3982,24.4051,24.3773,24.3982,451400.0
2010-04-14 15:45:00,35.04,35.05,35.0,35.0,360400.0,24.3912,24.3982,24.3634,24.3634,360400.0
2010-04-14 15:50:00,35.0,35.03,35.0,35.0,612100.0,24.3634,24.3843,24.3634,24.3634,612100.0
2010-04-14 15:55:00,35.01,35.03,34.98,34.98,1467700.0,24.3703,24.3843,24.3495,24.3495,1467700.0
2010-04-15 09:30:00,34.94,34.94,34.84,34.92,329800.0,24.3216,24.3216,24.252,24.3077,329800.0
2010-04-15 09:35:00,34.9,34.91,34.84,34.88,147700.0,24.2938,24.3007,24.252,24.2798,147700.0
2010-04-15 09:40:00,34.88,34.92,34.82,34.87,330100.0,24.2798,24.3077,24.2381,24.2729,330100.0
2010-04-15 09:45:00,34.88,34.88,34.83,34.84,229100.0,24.2798,24.2798,24.245,24.252,229100.0
2010-04-15 09:50:00,34.85,34.85,34.83,34.84,182600.0,24.259,24.259,24.245,24.252,182600.0
2010-04-15 09:55:00,34.83,34.85,34.76,34.83,406300.0,24.245,24.259,24.1963,24.245,406300.0
2010-04-15 10:00:00,34.83,34.87,34.77,34.81,278000.0,24.245,24.2729,24.2033,24.2311,278000.0
2010-04-15 10:05:00,34.81,34.84,34.79,34.82,275400.0,24.2311,24.252,24.2172,24.2381,275400.0
2010-04-15 10:10:00,34.83,34.85,34.81,34.85,226200.0,24.245,24.259,24.2311,24.259,226200.0
2010-04-15 10:15:00,34.84,34.88,34.82,34.83,151000.0,24.252,24.2798,24.2381,24.245,151000.0
2010-04-15 10:20:00,34.84,34.88,34.81,34.86,267200.0,24.252,24.2798,24.2311,24.2659,267200.0
2010-04-15 10:25:00,34.87,34.9,34.74,34.77,414800.0,24.2729,24.2938,24.1824,24.2033,414800.0
2010-04-15 10:30:00,34.77,34.91,34.77,34.9,331900.0,24.2033,24.3007,24.2033,24.2938,331900.0
2010-04-15 10:35:00,34.9,34.94,34.88,34.88,288800.0,24.2938,24.3216,24.2798,24.2798,288800.0
2010-04-15 10:40:00,34.89,34.94,34.88,34.92,95200.0,24.2868,24.3216,24.2798,24.3077,95200.0
2010-04-15 10:45:00,34.92,34.93,34.88,34.93,216000.0,24.3077,24.3146,24.2798,24.3146,216000.0
2010-04-15 10:50:00,34.92,34.95,34.9,34.93,98200.0,24.3077,24.3286,24.2938,24.3146,98200.0
2010-04-15 10:55:00,34.93,35.04,34.92,35.04,378300.0,24.3146,24.3912,24.3077,24.3912,378300.0
2010-04-15 11:00:00,35.03,35.05,34.98,34.98,232600.0,24.3843,24.3982,24.3495,24.3495,232600.0
2010-04-15 11:05:00,34.98,34.99,34.94,34.95,46200.0,24.3495,24.3564,24.3216,24.3286,46200.0
2010-04-15 11:10:00,34.95,34.95,34.85,34.85,140200.0,24.3286,24.3286,24.259,24.259,140200.0
2010-04-15 11:15:00,34.85,34.88,34.84,34.86,75100.0,24.259,24.2798,24.252,24.2659,75100.0
2010-04-15 11:20:00,34.87,34.91,34.84,34.9,260000.0,24.2729,24.3007,24.252,24.2938,260000.0
2010-04-15 11:25:00,34.9,34.92,34.89,34.91,230500.0,24.2938,24.3077,24.2868,24.3007,230500.0
2010-04-15 11:30:00,34.9,34.94,34.89,34.94,184700.0,24.2938,24.3216,24.2868,24.3216,184700.0
2010-04-15 11:35:00,34.94,34.95,34.91,34.91,81500.0,24.3216,24.3286,24.3007,24.3007,81500.0
2010-04-15 11:40:00,34.9,34.91,34.86,34.86,111300.0,24.2938,24.3007,24.2659,24.2659,111300.0
2010-04-15 11:45:00,34.87,34.89,34.85,34.86,150300.0,24.2729,24.2868,24.259,24.2659,150300.0
2010-04-15 11:50:00,34.86,34.87,34.85,34.85,82900.0,24.2659,24.2729,24.259,24.259,82900.0
2010-04-15 11:55:00,34.85,34.86,34.83,34.86,200000.0,24.259,24.2659,24.245,24.2659,200000.0
2010-04-15 12:00:00,34.86,34.86,34.81,34.85,215000.0,24.2659,24.2659,24.2311,24.259,215000.0
2010-04-15 12:05:00,34.85,34.86,34.81,34.82,80000.0,24.259,24.2659,24.2311,24.2381,80000.0
2010-04-15 12:10:00,34.82,34.85,34.78,34.85,206200.0,24.2381,24.259,24.2102,24.259,206200.0
2010-04-15 12:15:00,34.84,34.93,34.84,34.91,426900.0,24.252,24.3146,24.252,24.3007,426900.0
2010-04-15 12:20:00,34.92,34.93,34.87,34.89,91700.0,24.3077,24.3146,24.2729,24.2868,91700.0
2010-04-15 12:25:00,34.89,34.91,34.87,34.9,53400.0,24.2868,24.3007,24.2729,24.2938,53400.0
2010-04-15 12:30:00,34.9,34.92,34.88,34.9,102700.0,24.2938,24.3077,24.2798,24.2938,102700.0
2010-04-15 12:35:00,34.9,34.9,34.87,34.87,128900.0,24.2938,24.2938,24.2729,24.2729,128900.0
2010-04-15 12:40:00,34.87,34.88,34.85,34.88,60700.0,24.2729,24.2798,24.259,24.2798,60700.0
2010-04-15 12:45:00,34.88,34.92,34.87,34.92,46200.0,24.2798,24.3077,24.2729,24.3077,46200.0
2010-04-15 12:50:00,34.91,34.92,34.89,34.9,147500.0,24.3007,24.3077,24.2868,24.2938,147500.0
2010-04-15 12:55:00,34.9,34.93,34.89,34.92,131500.0,24.2938,24.3146,24.2868,24.3077,131500.0
2010-04-15 13:00:00,34.92,34.96,34.91,34.96,92300.0,24.3077,24.3355,24.3007,24.3355,92300.0
2010-04-15 13:05:00,34.96,34.99,34.95,34.98,40300.0,24.3355,24.3564,24.3286,24.3495,40300.0
2010-04-15 13:10:00,34.98,35.0,34.97,34.99,57100.0,24.3495,24.3634,24.3425,24.3564,57100.0
2010-04-15 13:15:00,34.99,35.0,34.9,34.98,1312100.0,24.3564,24.3634,24.2938,24.3495,1312100.0
2010-04-15 13:20:00,34.98,35.02,34.98,35.0,574000.0,24.3495,24.3773,24.3495,24.3634,574000.0
2010-04-15 13:25:00,35.01,35.05,35.0,35.04,352500.0,24.3703,24.3982,24.3634,24.3912,352500.0
2010-04-15 13:30:00,35.04,35.05,35.03,35.04,41700.0,24.3912,24.3982,24.3843,24.3912,41700.0
2010-04-15 13:35:00,35.04,35.07,35.03,35.05,253900.0,24.3912,24.4121,24.3843,24.3982,253900.0
2010-04-15 13:40:00,35.05,35.06,35.04,35.06,438200.0,24.3982,24.4051,24.3912,24.4051,438200.0
2010-04-15 13:45:00,35.06,35.09,35.06,35.07,115900.0,24.4051,24.426,24.4051,24.4121,115900.0
2010-04-15 13:50:00,35.07,35.12,35.06,35.11,121500.0,24.4121,24.4469,24.4051,24.4399,121500.0
2010-04-15 13:55:00,35.12,35.13,35.09,35.09,348300.0,24.4469,24.4539,24.426,24.426,348300.0
2010-04-15 14:00:00,35.1,35.13,35.09,35.13,89400.0,24.433,24.4539,24.426,24.4539,89400.0
2010-04-15 14:05:00,35.12,35.13,35.1,35.1,92700.0,24.4469,24.4539,24.433,24.433,92700.0
2010-04-15 14:10:00,35.1,35.11,35.09,35.09,247800.0,24.433,24.4399,24.426,24.426,247800.0
2010-04-15 14:15:00,35.09,35.1,35.09,35.1,83200.0,24.426,24.433,24.426,24.433,83200.0
2010-04-15 14:20:00,35.1,35.12,35.1,35.11,142000.0,24.433,24.4469,24.433,24.4399,142000.0
2010-04-15 14:25:00,35.1,35.11,35.05,35.06,100600.0,24.433,24.4399,24.3982,24.4051,100600.0
2010-04-15 14:30:00,35.07,35.12,35.06,35.1,204000.0,24.4121,24.4469,24.4051,24.433,204000.0
2010-04-15 14:35:00,35.1,35.1,35.07,35.1,87900.0,24.433,24.433,24.4121,24.433,87900.0
2010-04-15 14:40:00,35.1,35.12,35.08,35.09,111700.0,24.433,24.4469,24.4191,24.426,111700.0
2010-04-15 14:45:00,35.09,35.11,35.07,35.09,178800.0,24.426,24.4399,24.4121,24.426,178800.0
2010-04-15 14:50:00,35.09,35.1,35.08,35.09,166200.0,24.426,24.433,24.4191,24.426,166200.0
2010-04-15 14:55:00,35.09,35.1,35.07,35.1,427100.0,24.426,24.433,24.4121,24.433,427100.0
2010-04-15 15:00:00,35.1,35.13,35.09,35.1,333000.0,24.433,24.4539,24.426,24.433,333000.0
2010-04-15 15:05:00,35.11,35.12,35.09,35.1,398400.0,24.4399,24.4469,24.426,24.433,398400.0
2010-04-15 15:10:00,35.09,35.12,35.09,35.1,234400.0,24.426,24.4469,24.426,24.433,234400.0
2010-04-15 15:15:00,35.1,35.13,35.1,35.1,137000.0,24.433,24.4539,24.433,24.433,137000.0
2010-04-15 15:20:00,35.11,35.11,35.07,35.07,153700.0,24.4399,24.4399,24.4121,24.4121,153700.0
2010-04-15 15:25:00,35.08,35.08,35.05,35.06,170600.0,24.4191,24.4191,24.3982,24.4051,170600.0
2010-04-15 15:30:00,35.06,35.08,35.05,35.08,200400.0,24.4051,24.4191,24.3982,24.4191,200400.0
2010-04-15 15:35:00,35.07,35.1,35.07,35.09,159500.0,24.4121,24.433,24.4121,24.426,159500.0
2010-04-15 15:40:00,35.08,35.11,35.08,35.11,135700.0,24.4191,24.4399,24.4191,24.4399,135700.0
2010-04-15 15:45:00,35.1,35.13,35.1,35.13,404800.0,24.433,24.4539,24.433,24.4539,404800.0
2010-04-15 15:50:00,35.13,35.15,35.1,35.11,692400.0,24.4539,24.4678,24.433,24.4399,692400.0
2010-04-15 15:55:00,35.12,35.15,35.11,35.15,549700.0,24.4469,24.4678,24.4399,24.4678,549700.0
2010-04-16 09:30:00,34.92,35.0,34.89,34.99,1298100.0,24.3077,24.3634,24.2868,24.3564,1298100.0
2010-04-16 09:35:00,34.99,35.0,34.96,34.99,351500.0,24.3564,24.3634,24.3355,24.3564,351500.0
2010-04-16 09:40:00,34.99,35.03,34.97,34.99,261900.0,24.3564,24.3843,24.3425,24.3564,261900.0
2010-04-16 09:45:00,35.0,35.05,34.97,35.03,440500.0,24.3634,24.3982,24.3425,24.3843,440500.0
2010-04-16 09:50:00,35.02,35.04,34.92,34.95,307100.0,24.3773,24.3912,24.3077,24.3286,307100.0
2010-04-16 09:55:00,34.95,34.99,34.9,34.96,1115100.0,24.3286,24.3564,24.2938,24.3355,1115100.0
2010-04-16 10:00:00,34.97,35.04,34.94,35.04,385900.0,24.3425,24.3912,24.3216,24.3912,385900.0
2010-04-16 10:05:00,35.04,35.04,34.98,34.99,280000.0,24.3912,24.3912,24.3495,24.3564,280000.0
2010-04-16 10:10:00,35.0,35.07,34.99,35.05,244300.0,24.3634,24.4121,24.3564,24.3982,244300.0
2010-04-16 10:15:00,35.05,35.06,35.04,35.04,231900.0,24.3982,24.4051,24.3912,24.3912,231900.0
2010-04-16 10:20:00,35.04,35.05,35.02,35.02,422200.0,24.3912,24.3982,24.3773,24.3773,422200.0
2010-04-16 10:25:00,35.02,35.04,35.02,35.03,432700.0,24.3773,24.3912,24.3773,24.3843,432700.0
2010-04-16 10:30:00,35.03,35.05,35.03,35.03,123500.0,24.3843,24.3982,24.3843,24.3843,123500.0
2010-04-16 10:35:00,35.03,35.04,34.98,35.01,541500.0,24.3843,24.3912,24.3495,24.3703,541500.0
2010-04-16 10:40:00,35.01,35.05,34.97,35.0,400800.0,24.3703,24.3982,24.3425,24.3634,400800.0
2010-04-16 10:45:00,35.01,35.04,35.0,35.0,239000.0,24.3703,24.3912,24.3634,24.3634,239000.0
2010-04-16 10:50:00,35.0,35.04,34.92,34.93,991700.0,24.3634,24.3912,24.3077,24.3146,991700.0
2010-04-16 10:55:00,34.94,34.95,34.91,34.93,759300.0,24.3216,24.3286,24.3007,24.3146,759300.0
2010-04-16 11:00:00,34.93,34.99,34.92,34.97,237200.0,24.3146,24.3564,24.3077,24.3425,237200.0
2010-04-16 11:05:00,34.97,35.01,34.96,34.97,479700.0,24.3425,24.3703,24.3355,24.3425,479700.0
2010-04-16 11:10:00,34.98,35.0,34.94,34.96,221000.0,24.3495,24.3634,24.3216,24.3355,221000.0
2010-04-16 11:15:00,34.95,35.0,34.84,34.86,2529800.0,24.3286,24.3634,24.252,24.2659,2529800.0
2010-04-16 11:20:00,34.85,34.93,34.84,34.9,689400.0,24.259,24.3146,24.252,24.2938,689400.0
2010-04-16 11:25:00,34.9,34.94,34.88,34.89,250000.0,24.2938,24.3216,24.2798,24.2868,250000.0
2010-04-16 11:30:00,34.9,34.91,34.86,34.9,233700.0,24.2938,24.3007,24.2659,24.2938,233700.0
2010-04-16 11:35:00,34.9,34.94,34.87,34.91,542100.0,24.2938,24.3216,24.2729,24.3007,542100.0
2010-04-16 11:40:00,34.92,34.94,34.9,34.92,146700.0,24.3077,24.3216,24.2938,24.3077,146700.0
2010-04-16 11:45:00,34.92,34.94,34.91,34.92,475400.0,24.3077,24.3216,24.3007,24.3077,475400.0
2010-04-16 11:50:00,34.92,34.99,34.87,34.98,903800.0,24.3077,24.3564,24.2729,24.3495,903800.0
2010-04-16 11:55:00,34.98,34.99,34.91,34.92,263000.0,24.3495,24.3564,24.3007,24.3077,263000.0
2010-04-16 12:00:00,34.92,34.96,34.9,34.93,333700.0,24.3077,24.3355,24.2938,24.3146,333700.0
2010-04-16 12:05:00,34.93,34.97,34.91,34.96,396500.0,24.3146,24.3425,24.3007,24.3355,396500.0
2010-04-16 12:10:00,34.97,34.99,34.95,34.97,226800.0,24.3425,24.3564,24.3286,24.3425,226800.0
2010-04-16 12:15:00,34.97,34.99,34.96,34.99,103900.0,24.3425,24.3564,24.3355,24.3564,103900.0
2010-04-16 12:20:00,34.98,34.99,34.9,34.9,199100.0,24.3495,24.3564,24.2938,24.2938,199100.0
2010-04-16 12:25:00,34.9,34.93,34.85,34.85,136000.0,24.2938,24.3146,24.259,24.259,136000.0
2010-04-16 12:30:00,34.85,34.86,34.8,34.83,166000.0,24.259,24.2659,24.2242,24.245,166000.0
2010-04-16 12:35:00,34.84,34.84,34.71,34.74,286500.0,24.252,24.252,24.1615,24.1824,286500.0
2010-04-16 12:40:00,34.74,34.81,34.71,34.81,179200.0,24.1824,24.2311,24.1615,24.2311,179200.0
2010-04-16 12:45:00,34.81,34.89,34.8,34.85,203600.0,24.2311,24.2868,24.2242,24.259,203600.0
2010-04-16 12:50:00,34.85,34.89,34.85,34.88,90600.0,24.259,24.2868,24.259,24.2798,90600.0
2010-04-16 12:55:00,34.88,34.89,34.84,34.88,157900.0,24.2798,24.2868,24.252,24.2798,157900.0
2010-04-16 13:00:00,34.88,34.94,34.88,34.9,210600.0,24.2798,24.3216,24.2798,24.2938,210600.0
2010-04-16 13:05:00,34.91,34.95,34.9,34.94,419200.0,24.3007,24.3286,24.2938,24.3216,419200.0
2010-04-16 13:10:00,34.94,34.97,34.93,34.94,203600.0,24.3216,24.3425,24.3146,24.3216,203600.0
2010-04-16 13:15:00,34.94,34.95,34.93,34.93,255000.0,24.3216,24.3286,24.3146,24.3146,255000.0
2010-04-16 13:20:00,34.93,34.94,34.85,34.86,153700.0,24.3146,24.3216,24.259,24.2659,153700.0
2010-04-16 13:25:00,34.86,34.92,34.85,34.88,126800.0,24.2659,24.3077,24.259,24.2798,126800.0
2010-04-16 13:30:00,34.88,34.91,34.87,34.88,97600.0,24.2798,24.3007,24.2729,24.2798,97600.0
2010-04-16 13:35:00,34.88,34.9,34.85,34.9,278000.0,24.2798,24.2938,24.259,24.2938,278000.0
2010-04-16 13:40:00,34.9,34.92,34.88,34.91,122400.0,24.2938,24.3077,24.2798,24.3007,122400.0
2010-04-16 13:45:00,34.9,34.92,34.88,34.9,168500.0,24.2938,24.3077,24.2798,24.2938,168500.0
2010-04-16 13:50:00,34.89,34.93,34.89,34.9,262200.0,24.2868,24.3146,24.2868,24.2938,262200.0
2010-04-16 13:55:00,34.91,34.93,34.89,34.93,273100.0,24.3007,24.3146,24.2868,24.3146,273100.0
2010-04-16 14:00:00,34.92,34.98,34.92,34.96,255300.0,24.3077,24.3495,24.3077,24.3355,255300.0
2010-04-16 14:05:00,34.97,35.03,34.96,35.01,317600.0,24.3425,24.3843,24.3355,24.3703,317600.0
2010-04-16 14:10:00,35.01,35.02,35.0,35.01,167100.0,24.3703,24.3773,24.3634,24.3703,167100.0
2010-04-16 14:15:00,35.02,35.02,34.99,34.99,515900.0,24.3773,24.3773,24.3564,24.3564,515900.0
2010-04-16 14:20:00,34.99,35.01,34.99,35.0,341700.0,24.3564,24.3703,24.3564,24.3634,341700.0
2010-04-16 14:25:00,35.0,35.01,34.98,35.01,82900.0,24.3634,24.3703,24.3495,24.3703,82900.0
2010-04-16 14:30:00,35.01,35.02,34.99,35.01,143600.0,24.3703,24.3773,24.3564,24.3703,143600.0
2010-04-16 14:35:00,35.01,35.01,34.97,34.97,220100.0,24.3703,24.3703,24.3425,24.3425,220100.0
2010-04-16 14:40:00,34.97,35.02,34.97,35.01,280400.0,24.3425,24.3773,24.3425,24.3703,280400.0
2010-04-16 14:45:00,35.01,35.01,34.98,35.0,118100.0,24.3703,24.3703,24.3495,24.3634,118100.0
2010-04-16 14:50:00,35.0,35.01,34.98,35.01,95500.0,24.3634,24.3703,24.3495,24.3703,95500.0
2010-04-16 14:55:00,35.0,35.03,34.99,34.99,473000.0,24.3634,24.3843,24.3564,24.3564,473000.0
2010-04-16 15:00:00,34.98,35.0,34.95,34.98,257800.0,24.3495,24.3634,24.3286,24.3495,257800.0
2010-04-16 15:05:00,34.99,35.01,34.97,35.01,274900.0,24.3564,24.3703,24.3425,24.3703,274900.0
2010-04-16 15:10:00,35.0,35.03,34.99,35.01,216800.0,24.3634,24.3843,24.3564,24.3703,216800.0
2010-04-16 15:15:00,35.02,35.02,34.99,35.0,174300.0,24.3773,24.3773,24.3564,24.3634,174300.0
2010-04-16 15:20:00,35.0,35.03,35.0,35.01,173300.0,24.3634,24.3843,24.3634,24.3703,173300.0
2010-04-16 15:25:00,35.0,35.02,34.99,35.0,341600.0,24.3634,24.3773,24.3564,24.3634,341600.0
2010-04-16 15:30:00,35.0,35.05,34.99,35.02,340000.0,24.3634,24.3982,24.3564,24.3773,340000.0
2010-04-16 15:35:00,35.03,35.05,35.0,35.05,243400.0,24.3843,24.3982,24.3634,24.3982,243400.0
2010-04-16 15:40:00,35.05,35.05,35.01,35.05,156700.0,24.3982,24.3982,24.3703,24.3982,156700.0
2010-04-16 15:45:00,35.05,35.08,34.99,35.04,489800.0,24.3982,24.4191,24.3564,24.3912,489800.0
2010-04-16 15:50:00,35.05,35.05,35.0,35.0,300100.0,24.3982,24.3982,24.3634,24.3634,300100.0
2010-04-16 15:55:00,35.0,35.02,34.99,34.99,883500.0,24.3634,24.3773,24.3564,24.3564,883500.0
2010-04-19 09:30:00,34.92,35.09,34.92,35.08,361700.0,24.3077,24.426,24.3077,24.4191,361700.0
2010-04-19 09:35:00,35.07,35.14,34.99,34.99,293000.0,24.4121,24.4608,24.3564,24.3564,293000.0
2010-04-19 09:40:00,34.99,34.99,34.83,34.89,255700.0,24.3564,24.3564,24.245,24.2868,255700.0
2010-04-19 09:45:00,34.9,34.91,34.76,34.8,299300.0,24.2938,24.3007,24.1963,24.2242,299300.0
2010-04-19 09:50:00,34.8,34.91,34.76,34.85,200800.0,24.2242,24.3007,24.1963,24.259,200800.0
2010-04-19 09:55:00,34.85,34.94,34.82,34.89,166700.0,24.259,24.3216,24.2381,24.2868,166700.0
2010-04-19 10:00:00,34.89,35.05,34.89,34.98,433500.0,24.2868,24.3982,24.2868,24.3495,433500.0
2010-04-19 10:05:00,34.98,35.07,34.97,35.05,261300.0,24.3495,24.4121,24.3425,24.3982,261300.0
2010-04-19 10:10:00,35.04,35.05,34.98,35.0,80600.0,24.3912,24.3982,24.3495,24.3634,80600.0
2010-04-19 10:15:00,34.99,35.06,34.99,35.0,191300.0,24.3564,24.4051,24.3564,24.3634,191300.0
2010-04-19 10:20:00,35.0,35.01,34.98,34.98,288600.0,24.3634,24.3703,24.3495,24.3495,288600.0
2010-04-19 10:25:00,34.99,34.99,34.89,34.98,568000.0,24.3564,24.3564,24.2868,24.3495,568000.0
2010-04-19 10:30:00,34.98,35.01,34.95,34.96,166700.0,24.3495,24.3703,24.3286,24.3355,166700.0
2010-04-19 10:35:00,34.97,35.03,34.94,35.01,197200.0,24.3425,24.3843,24.3216,24.3703,197200.0
2010-04-19 10:40:00,35.01,35.01,34.96,34.99,169900.0,24.3703,24.3703,24.3355,24.3564,169900.0
2010-04-19 10:45:00,34.99,35.0,34.93,34.97,198200.0,24.3564,24.3634,24.3146,24.3425,198200.0
2010-04-19 10:50:00,34.97,35.01,34.97,34.99,317200.0,24.3425,24.3703,24.3425,24.3564,317200.0
2010-04-19 10:55:00,34.99,35.01,34.96,34.99,223700.0,24.3564,24.3703,24.3355,24.3564,223700.0
2010-04-19 11:00:00,34.99,35.01,34.98,34.98,96100.0,24.3564,24.3703,24.3495,24.3495,96100.0
2010-04-19 11:05:00,34.98,35.07,34.98,34.99,308600.0,24.3495,24.4121,24.3495,24.3564,308600.0
2010-04-19 11:10:00,34.99,35.01,34.91,34.91,235400.0,24.3564,24.3703,24.3007,24.3007,235400.0
2010-04-19 11:15:00,34.91,34.95,34.88,34.92,340600.0,24.3007,24.3286,24.2798,24.3077,340600.0
2010-04-19 11:20:00,34.93,34.99,34.9,34.99,148600.0,24.3146,24.3564,24.2938,24.3564,148600.0
2010-04-19 11:25:00,34.99,35.0,34.98,35.0,272900.0,24.3564,24.3634,24.3495,24.3634,272900.0
2010-04-19 11:30:00,35.0,35.05,34.99,35.01,215200.0,24.3634,24.3982,24.3564,24.3703,215200.0
2010-04-19 11:35:00,35.01,35.03,34.99,34.99,198100.0,24.3703,24.3843,24.3564,24.3564,198100.0
2010-04-19 11:40:00,35.0,35.02,34.94,34.94,183400.0,24.3634,24.3773,24.3216,24.3216,183400.0
2010-04-19 11:45:00,34.94,34.94,34.86,34.9,146800.0,24.3216,24.3216,24.2659,24.2938,146800.0
2010-04-19 11:50:00,34.9,34.9,34.8,34.83,268800.0,24.2938,24.2938,24.2242,24.245,268800.0
2010-04-19 11:55:00,34.83,34.83,34.76,34.79,201600.0,24.245,24.245,24.1963,24.2172,201600.0
2010-04-19 12:00:00,34.81,34.85,34.81,34.83,172500.0,24.2311,24.259,24.2311,24.245,172500.0
2010-04-19 12:05:00,34.83,34.86,34.79,34.8,134000.0,24.245,24.2659,24.2172,24.2242,134000.0
2010-04-19 12:10:00,34.8,34.85,34.74,34.77,139900.0,24.2242,24.259,24.1824,24.2033,139900.0
2010-04-19 12:15:00,34.78,34.83,34.77,34.82,169000.0,24.2102,24.245,24.2033,24.2381,169000.0
2010-04-19 12:20:00,34.83,34.9,34.82,34.89,129000.0,24.245,24.2938,24.2381,24.2868,129000.0
2010-04-19 12:25:00,34.89,34.93,34.85,34.86,147000.0,24.2868,24.3146,24.259,24.2659,147000.0
2010-04-19 12:30:00,34.86,34.88,34.84,34.87,99900.0,24.2659,24.2798,24.252,24.2729,99900.0
2010-04-19 12:35:00,34.87,34.94,34.86,34.91,154500.0,24.2729,24.3216,24.2659,24.3007,154500.0
2010-04-19 12:40:00,34.92,34.98,34.91,34.98,133100.0,24.3077,24.3495,24.3007,24.3495,133100.0
2010-04-19 12:45:00,34.99,34.99,34.96,34.96,98200.0,24.3564,24.3564,24.3355,24.3355,98200.0
2010-04-19 12:50:00,34.96,34.99,34.95,34.99,87100.0,24.3355,24.3564,24.3286,24.3564,87100.0
2010-04-19 12:55:00,34.99,35.03,34.98,35.03,158100.0,24.3564,24.3843,24.3495,24.3843,158100.0
2010-04-19 13:00:00,35.03,35.03,34.99,35.0,223700.0,24.3843,24.3843,24.3564,24.3634,223700.0
2010-04-19 13:05:00,35.01,35.03,35.0,35.03,107500.0,24.3703,24.3843,24.3634,24.3843,107500.0
2010-04-19 13:10:00,35.03,35.07,35.03,35.04,170200.0,24.3843,24.4121,24.3843,24.3912,170200.0
2010-04-19 13:15:00,35.05,35.05,35.03,35.04,68900.0,24.3982,24.3982,24.3843,24.3912,68900.0
2010-04-19 13:20:00,35.04,35.06,35.03,35.05,179700.0,24.3912,24.4051,24.3843,24.3982,179700.0
2010-04-19 13:25:00,35.05,35.06,35.01,35.02,107400.0,24.3982,24.4051,24.3703,24.3773,107400.0
2010-04-19 13:30:00,35.02,35.04,35.0,35.0,55000.0,24.3773,24.3912,24.3634,24.3634,55000.0
2010-04-19 13:35:00,35.0,35.01,34.98,34.99,86600.0,24.3634,24.3703,24.3495,24.3564,86600.0
2010-04-19 13:40:00,34.99,35.03,34.99,35.02,73600.0,24.3564,24.3843,24.3564,24.3773,73600.0
2010-04-19 13:45:00,35.02,35.04,34.99,34.99,53800.0,24.3773,24.3912,24.3564,24.3564,53800.0
2010-04-19 13:50:00,34.99,35.03,34.99,35.01,312500.0,24.3564,24.3843,24.3564,24.3703,312500.0
2010-04-19 13:55:00,35.01,35.01,34.99,34.99,88300.0,24.3703,24.3703,24.3564,24.3564,88300.0
2010-04-19 14:00:00,34.99,35.04,34.99,35.01,154200.0,24.3564,24.3912,24.3564,24.3703,154200.0
2010-04-19 14:05:00,35.01,35.06,35.0,35.02,139200.0,24.3703,24.4051,24.3634,24.3773,139200.0
2010-04-19 14:10:00,35.02,35.06,35.02,35.03,128300.0,24.3773,24.4051,24.3773,24.3843,128300.0
2010-04-19 14:15:00,35.03,35.09,35.03,35.09,91100.0,24.3843,24.426,24.3843,24.426,91100.0
2010-04-19 14:20:00,35.09,35.12,35.04,35.05,171500.0,24.426,24.4469,24.3912,24.3982,171500.0
2010-04-19 14:25:00,35.06,35.14,35.04,35.08,159400.0,24.4051,24.4608,24.3912,24.4191,159400.0
2010-04-19 14:30:00,35.08,35.15,35.05,35.14,227900.0,24.4191,24.4678,24.3982,24.4608,227900.0
2010-04-19 14:35:00,35.14,35.15,35.1,35.12,126900.0,24.4608,24.4678,24.433,24.4469,126900.0
2010-04-19 14:40:00,35.12,35.13,35.08,35.1,134500.0,24.4469,24.4539,24.4191,24.433,134500.0
2010-04-19 14:45:00,35.1,35.1,35.03,35.05,172800.0,24.433,24.433,24.3843,24.3982,172800.0
2010-04-19 14:50:00,35.06,35.06,35.02,35.02,79700.0,24.4051,24.4051,24.3773,24.3773,79700.0
2010-04-19 14:55:00,35.02,35.15,35.02,35.15,172500.0,24.3773,24.4678,24.3773,24.4678,172500.0
2010-04-19 15:00:00,35.14,35.23,35.14,35.21,547700.0,24.4608,24.5235,24.4608,24.5096,547700.0
2010-04-19 15:05:00,35.21,35.24,35.1,35.2,490200.0,24.5096,24.5304,24.433,24.5026,490200.0
2010-04-19 15:10:00,35.2,35.25,35.17,35.19,151600.0,24.5026,24.5374,24.4817,24.4956,151600.0
2010-04-19 15:15:00,35.19,35.24,35.19,35.19,312600.0,24.4956,24.5304,24.4956,24.4956,312600.0
2010-04-19 15:20:00,35.18,35.25,35.18,35.22,322400.0,24.4887,24.5374,24.4887,24.5165,322400.0
2010-04-19 15:25:00,35.22,35.26,35.21,35.26,300900.0,24.5165,24.5444,24.5096,24.5444,300900.0
2010-04-19 15:30:00,35.26,35.27,35.24,35.25,392300.0,24.5444,24.5513,24.5304,24.5374,392300.0
2010-04-19 15:35:00,35.25,35.25,35.15,35.19,285500.0,24.5374,24.5374,24.4678,24.4956,285500.0
2010-04-19 15:40:00,35.19,35.19,35.11,35.11,312600.0,24.4956,24.4956,24.4399,24.4399,312600.0
2010-04-19 15:45:00,35.11,35.17,35.11,35.17,452000.0,24.4399,24.4817,24.4399,24.4817,452000.0
2010-04-19 15:50:00,35.17,35.2,35.16,35.2,495600.0,24.4817,24.5026,24.4748,24.5026,495600.0
2010-04-19 15:55:00,35.2,35.21,35.17,35.18,638000.0,24.5026,24.5096,24.4817,24.4887,638000.0
2010-04-20 09:30:00,35.32,35.49,35.32,35.46,310800.0,24.5861,24.7045,24.5861,24.6836,310800.0
2010-04-20 09:35:00,35.45,35.45,35.18,35.25,437500.0,24.6766,24.6766,24.4887,24.5374,437500.0
2010-04-20 09:40:00,35.25,35.25,35.15,35.2,261000.0,24.5374,24.5374,24.4678,24.5026,261000.0
2010-04-20 09:45:00,35.21,35.34,35.19,35.31,255800.0,24.5096,24.6,24.4956,24.5792,255800.0
2010-04-20 09:50:00,35.31,35.36,35.28,35.3,208400.0,24.5792,24.614,24.5583,24.5722,208400.0
2010-04-20 09:55:00,35.3,35.32,35.25,35.26,174600.0,24.5722,24.5861,24.5374,24.5444,174600.0
2010-04-20 10:00:00,35.27,35.27,35.2,35.26,186200.0,24.5513,24.5513,24.5026,24.5444,186200.0
2010-04-20 10:05:00,35.25,35.29,35.22,35.28,247900.0,24.5374,24.5652,24.5165,24.5583,247900.0
2010-04-20 10:10:00,35.28,35.3,35.17,35.17,310100.0,24.5583,24.5722,24.4817,24.4817,310100.0
2010-04-20 10:15:00,35.17,35.25,35.07,35.08,211300.0,24.4817,24.5374,24.4121,24.4191,211300.0
2010-04-20 10:20:00,35.08,35.24,35.05,35.13,267600.0,24.4191,24.5304,24.3982,24.4539,267600.0
2010-04-20 10:25:00,35.13,35.16,35.1,35.12,182800.0,24.4539,24.4748,24.433,24.4469,182800.0
2010-04-20 10:30:00,35.11,35.18,35.08,35.15,187000.0,24.4399,24.4887,24.4191,24.4678,187000.0
2010-04-20 10:35:00,35.16,35.16,35.1,35.12,204800.0,24.4748,24.4748,24.433,24.4469,204800.0
2010-04-20 10:40:00,35.12,35.15,35.1,35.14,182200.0,24.4469,24.4678,24.433,24.4608,182200.0
2010-04-20 10:45:00,35.14,35.19,35.13,35.17,82400.0,24.4608,24.4956,24.4539,24.4817,82400.0
2010-04-20 10:50:00,35.17,35.17,35.14,35.16,55100.0,24.4817,24.4817,24.4608,24.4748,55100.0
2010-04-20 10:55:00,35.16,35.16,35.1,35.11,113900.0,24.4748,24.4748,24.433,24.4399,113900.0
2010-04-20 11:00:00,35.11,35.13,35.1,35.12,207100.0,24.4399,24.4539,24.433,24.4469,207100.0
2010-04-20 11:05:00,35.12,35.14,35.09,35.13,118100.0,24.4469,24.4608,24.426,24.4539,118100.0
2010-04-20 11:10:00,35.13,35.17,35.11,35.15,137700.0,24.4539,24.4817,24.4399,24.4678,137700.0
2010-04-20 11:15:00,35.15,35.16,35.1,35.15,104800.0,24.4678,24.4748,24.433,24.4678,104800.0
2010-04-20 11:20:00,35.15,35.17,35.12,35.17,73500.0,24.4678,24.4817,24.4469,24.4817,73500.0
2010-04-20 11:25:00,35.18,35.19,35.14,35.15,112700.0,24.4887,24.4956,24.4608,24.4678,112700.0
2010-04-20 11:30:00,35.14,35.16,35.1,35.1,101200.0,24.4608,24.4748,24.433,24.433,101200.0
2010-04-20 11:35:00,35.1,35.12,35.03,35.04,193300.0,24.433,24.4469,24.3843,24.3912,193300.0
2010-04-20 11:40:00,35.03,35.06,35.03,35.05,76600.0,24.3843,24.4051,24.3843,24.3982,76600.0
2010-04-20 11:45:00,35.05,35.05,35.01,35.05,113200.0,24.3982,24.3982,24.3703,24.3982,113200.0
2010-04-20 11:50:00,35.05,35.07,35.03,35.06,93400.0,24.3982,24.4121,24.3843,24.4051,93400.0
2010-04-20 11:55:00,35.06,35.1,35.02,35.05,284300.0,24.4051,24.433,24.3773,24.3982,284300.0
2010-04-20 12:00:00,35.05,35.1,35.04,35.1,79500.0,24.3982,24.433,24.3912,24.433,79500.0
2010-04-20 12:05:00,35.1,35.18,35.09,35.18,85000.0,24.433,24.4887,24.426,24.4887,85000.0
2010-04-20 12:10:00,35.17,35.2,35.12,35.13,98400.0,24.4817,24.5026,24.4469,24.4539,98400.0
2010-04-20 12:15:00,35.14,35.22,35.13,35.17,206900.0,24.4608,24.5165,24.4539,24.4817,206900.0
2010-04-20 12:20:00,35.18,35.18,35.13,35.15,47200.0,24.4887,24.4887,24.4539,24.4678,47200.0
2010-04-20 12:25:00,35.16,35.16,35.11,35.11,88100.0,24.4748,24.4748,24.4399,24.4399,88100.0
2010-04-20 12:30:00,35.11,35.15,35.11,35.14,108800.0,24.4399,24.4678,24.4399,24.4608,108800.0
2010-04-20 12:35:00,35.14,35.16,35.13,35.15,82000.0,24.4608,24.4748,24.4539,24.4678,82000.0
2010-04-20 12:40:00,35.15,35.16,35.13,35.16,112900.0,24.4678,24.4748,24.4539,24.4748,112900.0
2010-04-20 12:45:00,35.15,35.17,35.15,35.16,67100.0,24.4678,24.4817,24.4678,24.4748,67100.0
2010-04-20 12:50:00,35.15,35.18,35.15,35.16,57900.0,24.4678,24.4887,24.4678,24.4748,57900.0
2010-04-20 12:55:00,35.16,35.17,35.14,35.15,94300.0,24.4748,24.4817,24.4608,24.4678,94300.0
2010-04-20 13:00:00,35.15,35.17,35.14,35.15,74600.0,24.4678,24.4817,24.4608,24.4678,74600.0
2010-04-20 13:05:00,35.14,35.17,35.14,35.16,71300.0,24.4608,24.4817,24.4608,24.4748,71300.0
2010-04-20 13:10:00,35.17,35.18,35.14,35.16,58100.0,24.4817,24.4887,24.4608,24.4748,58100.0
2010-04-20 13:15:00,35.15,35.16,35.14,35.14,70100.0,24.4678,24.4748,24.4608,24.4608,70100.0
2010-04-20 13:20:00,35.15,35.16,35.11,35.16,201100.0,24.4678,24.4748,24.4399,24.4748,201100.0
2010-04-20 13:25:00,35.16,35.19,35.15,35.19,118600.0,24.4748,24.4956,24.4678,24.4956,118600.0
2010-04-20 13:30:00,35.19,35.21,35.15,35.15,125400.0,24.4956,24.5096,24.4678,24.4678,125400.0
2010-04-20 13:35:00,35.15,35.21,35.14,35.18,810500.0,24.4678,24.5096,24.4608,24.4887,810500.0
2010-04-20 13:40:00,35.17,35.19,35.17,35.18,27700.0,24.4817,24.4956,24.4817,24.4887,27700.0
2010-04-20 13:45:00,35.19,35.19,35.17,35.18,79000.0,24.4956,24.4956,24.4817,24.4887,79000.0
2010-04-20 13:50:00,35.18,35.2,35.18,35.19,121300.0,24.4887,24.5026,24.4887,24.4956,121300.0
2010-04-20 13:55:00,35.19,35.19,35.17,35.19,176800.0,24.4956,24.4956,24.4817,24.4956,176800.0
2010-04-20 14:00:00,35.18,35.2,35.17,35.2,120500.0,24.4887,24.5026,24.4817,24.5026,120500.0
2010-04-20 14:05:00,35.2,35.21,35.17,35.19,160500.0,24.5026,24.5096,24.4817,24.4956,160500.0
2010-04-20 14:10:00,35.18,35.19,35.16,35.18,145200.0,24.4887,24.4956,24.4748,24.4887,145200.0
2010-04-20 14:15:00,35.18,35.25,35.17,35.24,136400.0,24.4887,24.5374,24.4817,24.5304,136400.0
2010-04-20 14:20:00,35.25,35.25,35.22,35.23,197400.0,24.5374,24.5374,24.5165,24.5235,197400.0
2010-04-20 14:25:00,35.23,35.25,35.21,35.21,68800.0,24.5235,24.5374,24.5096,24.5096,68800.0
2010-04-20 14:30:00,35.21,35.22,35.16,35.17,110600.0,24.5096,24.5165,24.4748,24.4817,110600.0
2010-04-20 14:35:00,35.16,35.21,35.14,35.19,234400.0,24.4748,24.5096,24.4608,24.4956,234400.0
2010-04-20 14:40:00,35.18,35.22,35.18,35.2,129500.0,24.4887,24.5165,24.4887,24.5026,129500.0
2010-04-20 14:45:00,35.2,35.24,35.19,35.23,153300.0,24.5026,24.5304,24.4956,24.5235,153300.0
2010-04-20 14:50:00,35.24,35.24,35.2,35.21,127400.0,24.5304,24.5304,24.5026,24.5096,127400.0
2010-04-20 14:55:00,35.21,35.22,35.18,35.19,113100.0,24.5096,24.5165,24.4887,24.4956,113100.0
2010-04-20 15:00:00,35.2,35.21,35.18,35.19,156900.0,24.5026,24.5096,24.4887,24.4956,156900.0
2010-04-20 15:05:00,35.2,35.21,35.18,35.2,92900.0,24.5026,24.5096,24.4887,24.5026,92900.0
2010-04-20 15:10:00,35.2,35.21,35.15,35.15,133100.0,24.5026,24.5096,24.4678,24.4678,133100.0
2010-04-20 15:15:00,35.15,35.17,35.14,35.15,141300.0,24.4678,24.4817,24.4608,24.4678,141300.0
2010-04-20 15:20:00,35.15,35.18,35.13,35.15,300200.0,24.4678,24.4887,24.4539,24.4678,300200.0
2010-04-20 15:25:00,35.15,35.17,35.13,35.13,210300.0,24.4678,24.4817,24.4539,24.4539,210300.0
2010-04-20 15:30:00,35.13,35.16,35.11,35.15,343000.0,24.4539,24.4748,24.4399,24.4678,343000.0
2010-04-20 15:35:00,35.15,35.19,35.14,35.19,194700.0,24.4678,24.4956,24.4608,24.4956,194700.0
2010-04-20 15:40:00,35.19,35.2,35.16,35.19,214500.0,24.4956,24.5026,24.4748,24.4956,214500.0
2010-04-20 15:45:00,35.19,35.19,35.15,35.18,244800.0,24.4956,24.4956,24.4678,24.4887,244800.0
2010-04-20 15:50:00,35.18,35.18,35.15,35.16,442200.0,24.4887,24.4887,24.4678,24.4748,442200.0
2010-04-20 15:55:00,35.16,35.17,35.14,35.15,925200.0,24.4748,24.4817,24.4608,24.4678,925200.0
2010-04-21 09:30:00,35.15,35.24,35.1,35.17,264300.0,24.4678,24.5304,24.433,24.4817,264300.0
2010-04-21 09:35:00,35.17,35.34,35.15,35.26,311300.0,24.4817,24.6,24.4678,24.5444,311300.0
2010-04-21 09:40:00,35.26,35.3,35.26,35.29,228700.0,24.5444,24.5722,24.5444,24.5652,228700.0
2010-04-21 09:45:00,35.3,35.3,35.26,35.27,477900.0,24.5722,24.5722,24.5444,24.5513,477900.0
2010-04-21 09:50:00,35.27,35.28,35.21,35.24,683300.0,24.5513,24.5583,24.5096,24.5304,683300.0
2010-04-21 09:55:00,35.24,35.28,35.23,35.24,226200.0,24.5304,24.5583,24.5235,24.5304,226200.0
2010-04-21 10:00:00,35.25,35.28,35.22,35.24,237100.0,24.5374,24.5583,24.5165,24.5304,237100.0
2010-04-21 10:05:00,35.24,35.26,35.21,35.22,178100.0,24.5304,24.5444,24.5096,24.5165,178100.0
2010-04-21 10:10:00,35.22,35.27,35.21,35.26,278900.0,24.5165,24.5513,24.5096,24.5444,278900.0
2010-04-21 10:15:00,35.26,35.27,35.19,35.2,371300.0,24.5444,24.5513,24.4956,24.5026,371300.0
2010-04-21 10:20:00,35.21,35.23,35.2,35.21,328500.0,24.5096,24.5235,24.5026,24.5096,328500.0
2010-04-21 10:25:00,35.21,35.22,35.18,35.19,624900.0,24.5096,24.5165,24.4887,24.4956,624900.0
2010-04-21 10:30:00,35.19,35.21,35.16,35.2,447100.0,24.4956,24.5096,24.4748,24.5026,447100.0
2010-04-21 10:35:00,35.2,35.23,35.18,35.2,538900.0,24.5026,24.5235,24.4887,24.5026,538900.0
2010-04-21 10:40:00,35.19,35.24,35.19,35.19,307900.0,24.4956,24.5304,24.4956,24.4956,307900.0
2010-04-21 10:45:00,35.2,35.21,35.17,35.19,515200.0,24.5026,24.5096,24.4817,24.4956,515200.0
2010-04-21 10:50:00,35.19,35.2,35.16,35.17,291100.0,24.4956,24.5026,24.4748,24.4817,291100.0
2010-04-21 10:55:00,35.18,35.19,35.15,35.15,212100.0,24.4887,24.4956,24.4678,24.4678,212100.0
2010-04-21 11:00:00,35.15,35.21,35.15,35.2,235400.0,24.4678,24.5096,24.4678,24.5026,235400.0
2010-04-21 11:05:00,35.19,35.21,35.18,35.19,473300.0,24.4956,24.5096,24.4887,24.4956,473300.0
2010-04-21 11:10:00,35.19,35.2,35.16,35.19,126400.0,24.4956,24.5026,24.4748,24.4956,126400.0
2010-04-21 11:15:00,35.18,35.19,35.13,35.16,192500.0,24.4887,24.4956,24.4539,24.4748,192500.0
2010-04-21 11:20:00,35.16,35.2,35.14,35.15,165500.0,24.4748,24.5026,24.4608,24.4678,165500.0
2010-04-21 11:25:00,35.15,35.16,35.1,35.15,797100.0,24.4678,24.4748,24.433,24.4678,797100.0
2010-04-21 11:30:00,35.14,35.15,35.09,35.14,350700.0,24.4608,24.4678,24.426,24.4608,350700.0
2010-04-21 11:35:00,35.15,35.16,35.1,35.14,264400.0,24.4678,24.4748,24.433,24.4608,264400.0
2010-04-21 11:40:00,35.15,35.16,35.09,35.14,187400.0,24.4678,24.4748,24.426,24.4608,187400.0
2010-04-21 11:45:00,35.14,35.15,35.14,35.14,123100.0,24.4608,24.4678,24.4608,24.4608,123100.0
2010-04-21 11:50:00,35.15,35.16,35.14,35.15,125100.0,24.4678,24.4748,24.4608,24.4678,125100.0
2010-04-21 11:55:00,35.14,35.17,35.13,35.15,814500.0,24.4608,24.4817,24.4539,24.4678,814500.0
2010-04-21 12:00:00,35.14,35.21,35.14,35.21,298100.0,24.4608,24.5096,24.4608,24.5096,298100.0
2010-04-21 12:05:00,35.2,35.2,35.16,35.16,184400.0,24.5026,24.5026,24.4748,24.4748,184400.0
2010-04-21 12:10:00,35.17,35.17,35.13,35.14,224900.0,24.4817,24.4817,24.4539,24.4608,224900.0
2010-04-21 12:15:00,35.14,35.14,35.1,35.1,143200.0,24.4608,24.4608,24.433,24.433,143200.0
2010-04-21 12:20:00,35.1,35.14,35.1,35.13,122600.0,24.433,24.4608,24.433,24.4539,122600.0
2010-04-21 12:25:00,35.14,35.2,35.13,35.19,322200.0,24.4608,24.5026,24.4539,24.4956,322200.0
2010-04-21 12:30:00,35.19,35.21,35.15,35.17,106100.0,24.4956,24.5096,24.4678,24.4817,106100.0
2010-04-21 12:35:00,35.18,35.19,35.14,35.15,461400.0,24.4887,24.4956,24.4608,24.4678,461400.0
2010-04-21 12:40:00,35.15,35.24,35.14,35.22,291800.0,24.4678,24.5304,24.4608,24.5165,291800.0
2010-04-21 12:45:00,35.23,35.24,35.2,35.22,343600.0,24.5235,24.5304,24.5026,24.5165,343600.0
2010-04-21 12:50:00,35.23,35.24,35.21,35.22,192500.0,24.5235,24.5304,24.5096,24.5165,192500.0
2010-04-21 12:55:00,35.22,35.22,35.17,35.18,99400.0,24.5165,24.5165,24.4817,24.4887,99400.0
2010-04-21 13:00:00,35.18,35.18,35.13,35.18,137500.0,24.4887,24.4887,24.4539,24.4887,137500.0
2010-04-21 13:05:00,35.19,35.19,35.15,35.15,76200.0,24.4956,24.4956,24.4678,24.4678,76200.0
2010-04-21 13:10:00,35.15,35.16,35.12,35.16,98600.0,24.4678,24.4748,24.4469,24.4748,98600.0
2010-04-21 13:15:00,35.16,35.19,35.15,35.19,95700.0,24.4748,24.4956,24.4678,24.4956,95700.0
2010-04-21 13:20:00,35.19,35.2,35.16,35.16,71000.0,24.4956,24.5026,24.4748,24.4748,71000.0
2010-04-21 13:25:00,35.16,35.23,35.16,35.23,92100.0,24.4748,24.5235,24.4748,24.5235,92100.0
2010-04-21 13:30:00,35.22,35.29,35.22,35.28,143400.0,24.5165,24.5652,24.5165,24.5583,143400.0
2010-04-21 13:35:00,35.29,35.3,35.28,35.3,76100.0,24.5652,24.5722,24.5583,24.5722,76100.0
2010-04-21 13:40:00,35.3,35.33,35.28,35.33,133100.0,24.5722,24.5931,24.5583,24.5931,133100.0
2010-04-21 13:45:00,35.33,35.38,35.32,35.35,107600.0,24.5931,24.6279,24.5861,24.607,107600.0
2010-04-21 13:50:00,35.35,35.39,35.33,35.39,148400.0,24.607,24.6349,24.5931,24.6349,148400.0
2010-04-21 13:55:00,35.39,35.44,35.38,35.4,142100.0,24.6349,24.6697,24.6279,24.6418,142100.0
2010-04-21 14:00:00,35.4,35.41,35.36,35.37,74400.0,24.6418,24.6488,24.614,24.6209,74400.0
2010-04-21 14:05:00,35.36,35.36,35.31,35.32,71400.0,24.614,24.614,24.5792,24.5861,71400.0
2010-04-21 14:10:00,35.31,35.32,35.26,35.28,65100.0,24.5792,24.5861,24.5444,24.5583,65100.0
2010-04-21 14:15:00,35.28,35.28,35.22,35.22,122600.0,24.5583,24.5583,24.5165,24.5165,122600.0
2010-04-21 14:20:00,35.22,35.25,35.17,35.19,163500.0,24.5165,24.5374,24.4817,24.4956,163500.0
2010-04-21 14:25:00,35.19,35.2,35.1,35.18,152600.0,24.4956,24.5026,24.433,24.4887,152600.0
2010-04-21 14:30:00,35.18,35.19,35.14,35.17,65900.0,24.4887,24.4956,24.4608,24.4817,65900.0
2010-04-21 14:35:00,35.16,35.19,35.13,35.17,198400.0,24.4748,24.4956,24.4539,24.4817,198400.0
2010-04-21 14:40:00,35.17,35.17,35.15,35.15,55300.0,24.4817,24.4817,24.4678,24.4678,55300.0
2010-04-21 14:45:00,35.16,35.16,35.14,35.15,67400.0,24.4748,24.4748,24.4608,24.4678,67400.0
2010-04-21 14:50:00,35.15,35.19,35.15,35.16,149500.0,24.4678,24.4956,24.4678,24.4748,149500.0
2010-04-21 14:55:00,35.16,35.2,35.15,35.2,348100.0,24.4748,24.5026,24.4678,24.5026,348100.0
2010-04-21 15:00:00,35.2,35.23,35.18,35.21,196600.0,24.5026,24.5235,24.4887,24.5096,196600.0
2010-04-21 15:05:00,35.21,35.23,35.2,35.21,158100.0,24.5096,24.5235,24.5026,24.5096,158100.0
2010-04-21 15:10:00,35.21,35.22,35.16,35.22,92700.0,24.5096,24.5165,24.4748,24.5165,92700.0
2010-04-21 15:15:00,35.22,35.25,35.22,35.23,80900.0,24.5165,24.5374,24.5165,24.5235,80900.0
2010-04-21 15:20:00,35.23,35.24,35.18,35.21,165400.0,24.5235,24.5304,24.4887,24.5096,165400.0
2010-04-21 15:25:00,35.2,35.23,35.17,35.18,230500.0,24.5026,24.5235,24.4817,24.4887,230500.0
2010-04-21 15:30:00,35.19,35.31,35.18,35.27,299400.0,24.4956,24.5792,24.4887,24.5513,299400.0
2010-04-21 15:35:00,35.28,35.29,35.26,35.28,142500.0,24.5583,24.5652,24.5444,24.5583,142500.0
2010-04-21 15:40:00,35.28,35.36,35.26,35.35,174800.0,24.5583,24.614,24.5444,24.607,174800.0
2010-04-21 15:45:00,35.33,35.35,35.2,35.32,207900.0,24.5931,24.607,24.5026,24.5861,207900.0
2010-04-21 15:50:00,35.32,35.33,35.3,35.3,242100.0,24.5861,24.5931,24.5722,24.5722,242100.0
2010-04-21 15:55:00,35.31,35.31,35.27,35.27,483100.0,24.5792,24.5792,24.5513,24.5513,483100.0
2010-04-22 09:30:00,35.15,35.27,35.03,35.2,266500.0,24.4678,24.5513,24.3843,24.5026,266500.0
2010-04-22 09:35:00,35.19,35.29,35.1,35.19,318600.0,24.4956,24.5652,24.433,24.4956,318600.0
2010-04-22 09:40:00,35.19,35.19,35.09,35.15,264300.0,24.4956,24.4956,24.426,24.4678,264300.0
2010-04-22 09:45:00,35.15,35.19,35.13,35.17,361500.0,24.4678,24.4956,24.4539,24.4817,361500.0
2010-04-22 09:50:00,35.16,35.22,35.15,35.22,194300.0,24.4748,24.5165,24.4678,24.5165,194300.0
2010-04-22 09:55:00,35.22,35.36,35.16,35.31,236800.0,24.5165,24.614,24.4748,24.5792,236800.0
2010-04-22 10:00:00,35.3,35.34,35.23,35.29,226500.0,24.5722,24.6,24.5235,24.5652,226500.0
2010-04-22 10:05:00,35.29,35.35,35.21,35.22,171300.0,24.5652,24.607,24.5096,24.5165,171300.0
2010-04-22 10:10:00,35.21,35.25,35.17,35.18,107900.0,24.5096,24.5374,24.4817,24.4887,107900.0
2010-04-22 10:15:00,35.18,35.23,35.17,35.23,193900.0,24.4887,24.5235,24.4817,24.5235,193900.0
2010-04-22 10:20:00,35.23,35.23,35.18,35.2,96700.0,24.5235,24.5235,24.4887,24.5026,96700.0
2010-04-22 10:25:00,35.21,35.32,35.2,35.3,234400.0,24.5096,24.5861,24.5026,24.5722,234400.0
2010-04-22 10:30:00,35.3,35.39,35.22,35.39,321800.0,24.5722,24.6349,24.5165,24.6349,321800.0
2010-04-22 10:35:00,35.39,35.49,35.33,35.47,452800.0,24.6349,24.7045,24.5931,24.6905,452800.0
2010-04-22 10:40:00,35.47,35.47,35.41,35.44,167400.0,24.6905,24.6905,24.6488,24.6697,167400.0
2010-04-22 10:45:00,35.45,35.5,35.42,35.48,382000.0,24.6766,24.7114,24.6557,24.6975,382000.0
2010-04-22 10:50:00,35.47,35.48,35.4,35.42,364800.0,24.6905,24.6975,24.6418,24.6557,364800.0
2010-04-22 10:55:00,35.43,35.45,35.42,35.42,146000.0,24.6627,24.6766,24.6557,24.6557,146000.0
2010-04-22 11:00:00,35.42,35.45,35.39,35.4,292600.0,24.6557,24.6766,24.6349,24.6418,292600.0
2010-04-22 11:05:00,35.4,35.4,35.32,35.35,232200.0,24.6418,24.6418,24.5861,24.607,232200.0
2010-04-22 11:10:00,35.35,35.35,35.29,35.32,923100.0,24.607,24.607,24.5652,24.5861,923100.0
2010-04-22 11:15:00,35.32,35.33,35.26,35.27,168100.0,24.5861,24.5931,24.5444,24.5513,168100.0
2010-04-22 11:20:00,35.27,35.3,35.24,35.26,135600.0,24.5513,24.5722,24.5304,24.5444,135600.0
2010-04-22 11:25:00,35.27,35.32,35.24,35.32,198300.0,24.5513,24.5861,24.5304,24.5861,198300.0
2010-04-22 11:30:00,35.32,35.33,35.26,35.3,535800.0,24.5861,24.5931,24.5444,24.5722,535800.0
2010-04-22 11:35:00,35.31,35.34,35.3,35.34,144500.0,24.5792,24.6,24.5722,24.6,144500.0
2010-04-22 11:40:00,35.34,35.35,35.3,35.33,95300.0,24.6,24.607,24.5722,24.5931,95300.0
2010-04-22 11:45:00,35.33,35.36,35.31,35.34,123100.0,24.5931,24.614,24.5792,24.6,123100.0
2010-04-22 11:50:00,35.34,35.39,35.34,35.38,126700.0,24.6,24.6349,24.6,24.6279,126700.0
2010-04-22 11:55:00,35.39,35.41,35.37,35.4,105700.0,24.6349,24.6488,24.6209,24.6418,105700.0
2010-04-22 12:00:00,35.4,35.41,35.36,35.4,148900.0,24.6418,24.6488,24.614,24.6418,148900.0
2010-04-22 12:05:00,35.4,35.45,35.39,35.44,180900.0,24.6418,24.6766,24.6349,24.6697,180900.0
2010-04-22 12:10:00,35.44,35.46,35.43,35.45,93800.0,24.6697,24.6836,24.6627,24.6766,93800.0
2010-04-22 12:15:00,35.45,35.47,35.42,35.46,111900.0,24.6766,24.6905,24.6557,24.6836,111900.0
2010-04-22 12:20:00,35.46,35.47,35.41,35.47,292000.0,24.6836,24.6905,24.6488,24.6905,292000.0
2010-04-22 12:25:00,35.47,35.47,35.44,35.45,78400.0,24.6905,24.6905,24.6697,24.6766,78400.0
2010-04-22 12:30:00,35.45,35.45,35.38,35.39,177800.0,24.6766,24.6766,24.6279,24.6349,177800.0
2010-04-22 12:35:00,35.4,35.4,35.35,35.35,295800.0,24.6418,24.6418,24.607,24.607,295800.0
2010-04-22 12:40:00,35.36,35.39,35.34,35.38,132900.0,24.614,24.6349,24.6,24.6279,132900.0
2010-04-22 12:45:00,35.38,35.4,35.37,35.38,187700.0,24.6279,24.6418,24.6209,24.6279,187700.0
2010-04-22 12:50:00,35.38,35.39,35.31,35.34,153300.0,24.6279,24.6349,24.5792,24.6,153300.0
2010-04-22 12:55:00,35.35,35.39,35.33,35.36,115400.0,24.607,24.6349,24.5931,24.614,115400.0
2010-04-22 13:00:00,35.37,35.46,35.37,35.42,174800.0,24.6209,24.6836,24.6209,24.6557,174800.0
2010-04-22 13:05:00,35.42,35.49,35.42,35.48,203500.0,24.6557,24.7045,24.6557,24.6975,203500.0
2010-04-22 13:10:00,35.49,35.5,35.47,35.48,206900.0,24.7045,24.7114,24.6905,24.6975,206900.0
2010-04-22 13:15:00,35.48,35.5,35.45,35.46,249000.0,24.6975,24.7114,24.6766,24.6836,249000.0
2010-04-22 13:20:00,35.45,35.47,35.44,35.45,185200.0,24.6766,24.6905,24.6697,24.6766,185200.0
2010-04-22 13:25:00,35.45,35.49,35.45,35.47,231000.0,24.6766,24.7045,24.6766,24.6905,231000.0
2010-04-22 13:30:00,35.47,35.48,35.44,35.46,118200.0,24.6905,24.6975,24.6697,24.6836,118200.0
2010-04-22 13:35:00,35.47,35.47,35.42,35.45,100800.0,24.6905,24.6905,24.6557,24.6766,100800.0
2010-04-22 13:40:00,35.45,35.48,35.45,35.48,218400.0,24.6766,24.6975,24.6766,24.6975,218400.0
2010-04-22 13:45:00,35.48,35.5,35.47,35.49,257400.0,24.6975,24.7114,24.6905,24.7045,257400.0
2010-04-22 13:50:00,35.48,35.5,35.47,35.49,203100.0,24.6975,24.7114,24.6905,24.7045,203100.0
2010-04-22 13:55:00,35.49,35.5,35.47,35.48,391700.0,24.7045,24.7114,24.6905,24.6975,391700.0
2010-04-22 14:00:00,35.49,35.5,35.47,35.47,357700.0,24.7045,24.7114,24.6905,24.6905,357700.0
2010-04-22 14:05:00,35.47,35.5,35.46,35.5,200200.0,24.6905,24.7114,24.6836,24.7114,200200.0
2010-04-22 14:10:00,35.5,35.5,35.48,35.48,214200.0,24.7114,24.7114,24.6975,24.6975,214200.0
2010-04-22 14:15:00,35.48,35.58,35.48,35.55,741900.0,24.6975,24.7671,24.6975,24.7462,741900.0
2010-04-22 14:20:00,35.55,35.55,35.47,35.55,181700.0,24.7462,24.7462,24.6905,24.7462,181700.0
2010-04-22 14:25:00,35.55,35.66,35.54,35.66,261300.0,24.7462,24.8228,24.7393,24.8228,261300.0
2010-04-22 14:30:00,35.66,35.68,35.62,35.62,267000.0,24.8228,24.8367,24.795,24.795,267000.0
2010-04-22 14:35:00,35.62,35.62,35.45,35.59,177800.0,24.795,24.795,24.6766,24.7741,177800.0
2010-04-22 14:40:00,35.59,35.59,35.56,35.58,121000.0,24.7741,24.7741,24.7532,24.7671,121000.0
2010-04-22 14:45:00,35.58,35.62,35.57,35.57,133200.0,24.7671,24.795,24.7602,24.7602,133200.0
2010-04-22 14:50:00,35.57,35.59,35.54,35.57,182700.0,24.7602,24.7741,24.7393,24.7602,182700.0
2010-04-22 14:55:00,35.56,35.62,35.55,35.61,221400.0,24.7532,24.795,24.7462,24.788,221400.0
2010-04-22 15:00:00,35.61,35.64,35.6,35.63,197800.0,24.788,24.8089,24.781,24.8019,197800.0
2010-04-22 15:05:00,35.64,35.64,35.61,35.63,251900.0,24.8089,24.8089,24.788,24.8019,251900.0
2010-04-22 15:10:00,35.62,35.63,35.61,35.62,240000.0,24.795,24.8019,24.788,24.795,240000.0
2010-04-22 15:15:00,35.62,35.62,35.61,35.62,108600.0,24.795,24.795,24.788,24.795,108600.0
2010-04-22 15:20:00,35.62,35.67,35.61,35.67,227900.0,24.795,24.8298,24.788,24.8298,227900.0
2010-04-22 15:25:00,35.67,35.67,35.66,35.67,175400.0,24.8298,24.8298,24.8228,24.8298,175400.0
2010-04-22 15:30:00,35.67,35.71,35.65,35.66,520600.0,24.8298,24.8576,24.8158,24.8228,520600.0
2010-04-22 15:35:00,35.66,35.72,35.66,35.71,301800.0,24.8228,24.8646,24.8228,24.8576,301800.0
2010-04-22 15:40:00,35.71,35.81,35.71,35.81,364000.0,24.8576,24.9272,24.8576,24.9272,364000.0
2010-04-22 15:45:00,35.81,35.89,35.79,35.88,728000.0,24.9272,24.9829,24.9133,24.9759,728000.0
2010-04-22 15:50:00,35.88,35.89,35.79,35.79,839400.0,24.9759,24.9829,24.9133,24.9133,839400.0
2010-04-22 15:55:00,35.79,35.8,35.71,35.73,799900.0,24.9133,24.9203,24.8576,24.8715,799900.0
2010-04-23 09:30:00,35.76,35.87,35.7,35.76,346100.0,24.8924,24.969,24.8506,24.8924,346100.0
2010-04-23 09:35:00,35.78,35.85,35.74,35.78,491600.0,24.9063,24.9551,24.8785,24.9063,491600.0
2010-04-23 09:40:00,35.78,35.89,35.74,35.85,488300.0,24.9063,24.9829,24.8785,24.9551,488300.0
2010-04-23 09:45:00,35.86,36.0,35.84,36.0,518900.0,24.962,25.0595,24.9481,25.0595,518900.0
2010-04-23 09:50:00,36.0,36.13,35.97,36.09,662400.0,25.0595,25.15,25.0386,25.1221,662400.0
2010-04-23 09:55:00,36.08,36.09,35.93,35.96,272600.0,25.1152,25.1221,25.0107,25.0316,272600.0
2010-04-23 10:00:00,35.97,36.08,35.96,36.01,834500.0,25.0386,25.1152,25.0316,25.0664,834500.0
2010-04-23 10:05:00,36.0,36.15,35.99,36.11,350700.0,25.0595,25.1639,25.0525,25.136,350700.0
2010-04-23 10:10:00,36.11,36.15,36.09,36.12,253100.0,25.136,25.1639,25.1221,25.143,253100.0
2010-04-23 10:15:00,36.13,36.14,36.06,36.12,305400.0,25.15,25.1569,25.1012,25.143,305400.0
2010-04-23 10:20:00,36.13,36.15,36.09,36.09,149700.0,25.15,25.1639,25.1221,25.1221,149700.0
2010-04-23 10:25:00,36.1,36.15,36.09,36.11,284800.0,25.1291,25.1639,25.1221,25.136,284800.0
2010-04-23 10:30:00,36.11,36.14,36.04,36.12,425200.0,25.136,25.1569,25.0873,25.143,425200.0
2010-04-23 10:35:00,36.12,36.15,36.1,36.12,454500.0,25.143,25.1639,25.1291,25.143,454500.0
2010-04-23 10:40:00,36.12,36.19,36.11,36.16,255100.0,25.143,25.1917,25.136,25.1708,255100.0
2010-04-23 10:45:00,36.16,36.19,36.1,36.11,229400.0,25.1708,25.1917,25.1291,25.136,229400.0
2010-04-23 10:50:00,36.12,36.16,36.11,36.14,464900.0,25.143,25.1708,25.136,25.1569,464900.0
2010-04-23 10:55:00,36.15,36.16,36.08,36.16,294700.0,25.1639,25.1708,25.1152,25.1708,294700.0
2010-04-23 11:00:00,36.16,36.17,36.1,36.14,494600.0,25.1708,25.1778,25.1291,25.1569,494600.0
2010-04-23 11:05:00,36.13,36.15,36.1,36.14,148100.0,25.15,25.1639,25.1291,25.1569,148100.0
2010-04-23 11:10:00,36.15,36.18,36.13,36.15,430800.0,25.1639,25.1848,25.15,25.1639,430800.0
2010-04-23 11:15:00,36.18,36.23,36.14,36.23,207000.0,25.1848,25.2196,25.1569,25.2196,207000.0
2010-04-23 11:20:00,36.23,36.25,36.16,36.16,570100.0,25.2196,25.2335,25.1708,25.1708,570100.0
2010-04-23 11:25:00,36.16,36.17,36.1,36.13,186400.0,25.1708,25.1778,25.1291,25.15,186400.0
2010-04-23 11:30:00,36.13,36.13,36.02,36.04,262100.0,25.15,25.15,25.0734,25.0873,262100.0
2010-04-23 11:35:00,36.04,36.11,36.03,36.1,288300.0,25.0873,25.136,25.0804,25.1291,288300.0
2010-04-23 11:40:00,36.1,36.11,36.08,36.09,167400.0,25.1291,25.136,25.1152,25.1221,167400.0
2010-04-23 11:45:00,36.09,36.11,36.08,36.1,150500.0,25.1221,25.136,25.1152,25.1291,150500.0
2010-04-23 11:50:00,36.1,36.11,36.08,36.1,105200.0,25.1291,25.136,25.1152,25.1291,105200.0
2010-04-23 11:55:00,36.1,36.1,36.06,36.09,280600.0,25.1291,25.1291,25.1012,25.1221,280600.0
2010-04-23 12:00:00,36.09,36.12,36.06,36.08,451300.0,25.1221,25.143,25.1012,25.1152,451300.0
2010-04-23 12:05:00,36.08,36.08,36.04,36.05,175600.0,25.1152,25.1152,25.0873,25.0943,175600.0
2010-04-23 12:10:00,36.05,36.07,36.03,36.06,313400.0,25.0943,25.1082,25.0804,25.1012,313400.0
2010-04-23 12:15:00,36.07,36.07,36.04,36.06,161000.0,25.1082,25.1082,25.0873,25.1012,161000.0
2010-04-23 12:20:00,36.06,36.07,36.05,36.06,183900.0,25.1012,25.1082,25.0943,25.1012,183900.0
2010-04-23 12:25:00,36.07,36.11,36.06,36.1,318700.0,25.1082,25.136,25.1012,25.1291,318700.0
2010-04-23 12:30:00,36.1,36.12,36.09,36.12,128400.0,25.1291,25.143,25.1221,25.143,128400.0
2010-04-23 12:35:00,36.11,36.12,36.08,36.08,201000.0,25.136,25.143,25.1152,25.1152,201000.0
2010-04-23 12:40:00,36.08,36.12,36.08,36.11,273900.0,25.1152,25.143,25.1152,25.136,273900.0
2010-04-23 12:45:00,36.11,36.15,36.1,36.15,156500.0,25.136,25.1639,25.1291,25.1639,156500.0
2010-04-23 12:50:00,36.11,36.11,36.08,36.11,99000.0,25.136,25.136,25.1152,25.136,99000.0
2010-04-23 12:55:00,36.11,36.13,36.1,36.13,35600.0,25.136,25.15,25.1291,25.15,35600.0
2010-04-23 13:00:00,36.12,36.16,36.12,36.14,112400.0,25.143,25.1708,25.143,25.1569,112400.0
2010-04-23 13:05:00,36.14,36.2,36.14,36.17,159300.0,25.1569,25.1987,25.1569,25.1778,159300.0
2010-04-23 13:10:00,36.17,36.18,36.15,36.17,101500.0,25.1778,25.1848,25.1639,25.1778,101500.0
2010-04-23 13:15:00,36.16,36.17,36.13,36.13,133000.0,25.1708,25.1778,25.15,25.15,133000.0
2010-04-23 13:20:00,36.14,36.17,36.14,36.15,115000.0,25.1569,25.1778,25.1569,25.1639,115000.0
2010-04-23 13:25:00,36.15,36.17,36.14,36.15,94300.0,25.1639,25.1778,25.1569,25.1639,94300.0
2010-04-23 13:30:00,36.15,36.17,36.15,36.16,51700.0,25.1639,25.1778,25.1639,25.1708,51700.0
2010-04-23 13:35:00,36.16,36.17,36.14,36.15,74000.0,25.1708,25.1778,25.1569,25.1639,74000.0
2010-04-23 13:40:00,36.15,36.15,36.11,36.12,176500.0,25.1639,25.1639,25.136,25.143,176500.0
2010-04-23 13:45:00,36.12,36.18,36.12,36.17,89000.0,25.143,25.1848,25.143,25.1778,89000.0
2010-04-23 13:50:00,36.18,36.18,36.17,36.18,47100.0,25.1848,25.1848,25.1778,25.1848,47100.0
2010-04-23 13:55:00,36.18,36.24,36.17,36.23,170700.0,25.1848,25.2265,25.1778,25.2196,170700.0
2010-04-23 14:00:00,36.23,36.24,36.19,36.2,113100.0,25.2196,25.2265,25.1917,25.1987,113100.0
2010-04-23 14:05:00,36.21,36.21,36.14,36.14,135200.0,25.2057,25.2057,25.1569,25.1569,135200.0
2010-04-23 14:10:00,36.14,36.17,36.14,36.16,88800.0,25.1569,25.1778,25.1569,25.1708,88800.0
2010-04-23 14:15:00,36.15,36.17,36.13,36.14,113700.0,25.1639,25.1778,25.15,25.1569,113700.0
2010-04-23 14:20:00,36.15,36.19,36.14,36.17,228600.0,25.1639,25.1917,25.1569,25.1778,228600.0
2010-04-23 14:25:00,36.18,36.19,36.17,36.18,70500.0,25.1848,25.1917,25.1778,25.1848,70500.0
2010-04-23 14:30:00,36.18,36.19,36.13,36.17,250200.0,25.1848,25.1917,25.15,25.1778,250200.0
2010-04-23 14:35:00,36.16,36.2,36.15,36.17,286600.0,25.1708,25.1987,25.1639,25.1778,286600.0
2010-04-23 14:40:00,36.18,36.21,36.16,36.21,216300.0,25.1848,25.2057,25.1708,25.2057,216300.0
2010-04-23 14:45:00,36.21,36.23,36.2,36.22,69400.0,25.2057,25.2196,25.1987,25.2126,69400.0
2010-04-23 14:50:00,36.22,36.25,36.21,36.24,181900.0,25.2126,25.2335,25.2057,25.2265,181900.0
2010-04-23 14:55:00,36.25,36.28,36.24,36.25,189600.0,25.2335,25.2544,25.2265,25.2335,189600.0
2010-04-23 15:00:00,36.25,36.26,36.22,36.24,166400.0,25.2335,25.2405,25.2126,25.2265,166400.0
2010-04-23 15:05:00,36.24,36.25,36.19,36.24,317300.0,25.2265,25.2335,25.1917,25.2265,317300.0
2010-04-23 15:10:00,36.24,36.27,36.24,36.27,161400.0,25.2265,25.2474,25.2265,25.2474,161400.0
2010-04-23 15:15:00,36.27,36.3,36.26,36.3,87400.0,25.2474,25.2683,25.2405,25.2683,87400.0
2010-04-23 15:20:00,36.3,36.3,36.25,36.28,300300.0,25.2683,25.2683,25.2335,25.2544,300300.0
2010-04-23 15:25:00,36.27,36.3,36.27,36.27,165700.0,25.2474,25.2683,25.2474,25.2474,165700.0
2010-04-23 15:30:00,36.28,36.37,36.27,36.37,980100.0,25.2544,25.317,25.2474,25.317,980100.0
2010-04-23 15:35:00,36.37,36.38,36.33,36.38,259800.0,25.317,25.324,25.2892,25.324,259800.0
2010-04-23 15:40:00,36.38,36.4,36.36,36.38,336100.0,25.324,25.3379,25.3101,25.324,336100.0
2010-04-23 15:45:00,36.37,36.43,36.37,36.42,257100.0,25.317,25.3588,25.317,25.3518,257100.0
2010-04-23 15:50:00,36.43,36.44,36.39,36.4,494100.0,25.3588,25.3658,25.3309,25.3379,494100.0
2010-04-23 15:55:00,36.4,36.42,36.37,36.4,771800.0,25.3379,25.3518,25.317,25.3379,771800.0
2010-04-26 09:30:00,36.52,36.55,36.47,36.49,326000.0,25.4214,25.4423,25.3866,25.4006,326000.0
2010-04-26 09:35:00,36.5,36.73,36.49,36.68,595200.0,25.4075,25.5676,25.4006,25.5328,595200.0
2010-04-26 09:40:00,36.68,36.77,36.67,36.73,822100.0,25.5328,25.5955,25.5259,25.5676,822100.0
2010-04-26 09:45:00,36.73,36.82,36.73,36.8,363500.0,25.5676,25.6303,25.5676,25.6163,363500.0
2010-04-26 09:50:00,36.8,36.85,36.77,36.85,508100.0,25.6163,25.6512,25.5955,25.6512,508100.0
2010-04-26 09:55:00,36.85,36.88,36.75,36.77,265400.0,25.6512,25.672,25.5815,25.5955,265400.0
2010-04-26 10:00:00,36.77,36.84,36.76,36.83,342100.0,25.5955,25.6442,25.5885,25.6372,342100.0
2010-04-26 10:05:00,36.84,36.88,36.79,36.83,238300.0,25.6442,25.672,25.6094,25.6372,238300.0
2010-04-26 10:10:00,36.83,37.03,36.81,36.99,718900.0,25.6372,25.7765,25.6233,25.7486,718900.0
2010-04-26 10:15:00,36.99,37.01,36.87,36.89,248900.0,25.7486,25.7625,25.6651,25.679,248900.0
2010-04-26 10:20:00,36.89,36.92,36.83,36.84,221800.0,25.679,25.6999,25.6372,25.6442,221800.0
2010-04-26 10:25:00,36.84,36.91,36.84,36.89,267400.0,25.6442,25.6929,25.6442,25.679,267400.0
2010-04-26 10:30:00,36.89,36.99,36.88,36.95,191000.0,25.679,25.7486,25.672,25.7208,191000.0
2010-04-26 10:35:00,36.95,36.95,36.83,36.85,213200.0,25.7208,25.7208,25.6372,25.6512,213200.0
2010-04-26 10:40:00,36.85,36.86,36.79,36.84,257700.0,25.6512,25.6581,25.6094,25.6442,257700.0
2010-04-26 10:45:00,36.83,36.88,36.83,36.84,187400.0,25.6372,25.672,25.6372,25.6442,187400.0
2010-04-26 10:50:00,36.83,36.91,36.83,36.91,97700.0,25.6372,25.6929,25.6372,25.6929,97700.0
2010-04-26 10:55:00,36.91,36.94,36.81,36.85,251800.0,25.6929,25.7138,25.6233,25.6512,251800.0
2010-04-26 11:00:00,36.85,36.89,36.84,36.87,109900.0,25.6512,25.679,25.6442,25.6651,109900.0
2010-04-26 11:05:00,36.86,36.87,36.84,36.85,150900.0,25.6581,25.6651,25.6442,25.6512,150900.0
2010-04-26 11:10:00,36.85,36.91,36.84,36.88,121400.0,25.6512,25.6929,25.6442,25.672,121400.0
2010-04-26 11:15:00,36.87,36.89,36.84,36.87,100600.0,25.6651,25.679,25.6442,25.6651,100600.0
2010-04-26 11:20:00,36.86,36.87,36.83,36.85,262000.0,25.6581,25.6651,25.6372,25.6512,262000.0
2010-04-26 11:25:00,36.85,36.89,36.84,36.87,104400.0,25.6512,25.679,25.6442,25.6651,104400.0
2010-04-26 11:30:00,36.86,36.89,36.84,36.84,163000.0,25.6581,25.679,25.6442,25.6442,163000.0
2010-04-26 11:35:00,36.84,36.88,36.83,36.84,230700.0,25.6442,25.672,25.6372,25.6442,230700.0
2010-04-26 11:40:00,36.85,36.85,36.8,36.81,197300.0,25.6512,25.6512,25.6163,25.6233,197300.0
2010-04-26 11:45:00,36.8,36.85,36.8,36.81,170400.0,25.6163,25.6512,25.6163,25.6233,170400.0
2010-04-26 11:50:00,36.81,36.82,36.73,36.74,198300.0,25.6233,25.6303,25.5676,25.5746,198300.0
2010-04-26 11:55:00,36.73,36.78,36.71,36.78,184100.0,25.5676,25.6024,25.5537,25.6024,184100.0
2010-04-26 12:00:00,36.78,36.79,36.76,36.78,156300.0,25.6024,25.6094,25.5885,25.6024,156300.0
2010-04-26 12:05:00,36.78,36.79,36.74,36.75,134900.0,25.6024,25.6094,25.5746,25.5815,134900.0
2010-04-26 12:10:00,36.75,36.8,36.75,36.79,57000.0,25.5815,25.6163,25.5815,25.6094,57000.0
2010-04-26 12:15:00,36.8,36.8,36.78,36.79,80100.0,25.6163,25.6163,25.6024,25.6094,80100.0
2010-04-26 12:20:00,36.79,36.8,36.76,36.79,201900.0,25.6094,25.6163,25.5885,25.6094,201900.0
2010-04-26 12:25:00,36.79,36.79,36.75,36.77,102000.0,25.6094,25.6094,25.5815,25.5955,102000.0
2010-04-26 12:30:00,36.77,36.81,36.76,36.8,99300.0,25.5955,25.6233,25.5885,25.6163,99300.0
2010-04-26 12:35:00,36.81,36.85,36.8,36.83,189700.0,25.6233,25.6512,25.6163,25.6372,189700.0
2010-04-26 12:40:00,36.83,36.84,36.76,36.78,72500.0,25.6372,25.6442,25.5885,25.6024,72500.0
2010-04-26 12:45:00,36.78,36.79,36.75,36.79,63900.0,25.6024,25.6094,25.5815,25.6094,63900.0
2010-04-26 12:50:00,36.78,36.83,36.78,36.81,128400.0,25.6024,25.6372,25.6024,25.6233,128400.0
2010-04-26 12:55:00,36.81,36.82,36.75,36.8,445100.0,25.6233,25.6303,25.5815,25.6163,445100.0
2010-04-26 13:00:00,36.79,36.8,36.78,36.79,162500.0,25.6094,25.6163,25.6024,25.6094,162500.0
2010-04-26 13:05:00,36.79,36.79,36.74,36.75,123900.0,25.6094,25.6094,25.5746,25.5815,123900.0
2010-04-26 13:10:00,36.75,36.78,36.75,36.76,123900.0,25.5815,25.6024,25.5815,25.5885,123900.0
2010-04-26 13:15:00,36.77,36.78,36.75,36.77,93600.0,25.5955,25.6024,25.5815,25.5955,93600.0
2010-04-26 13:20:00,36.78,36.79,36.76,36.77,151400.0,25.6024,25.6094,25.5885,25.5955,151400.0
2010-04-26 13:25:00,36.77,36.79,36.76,36.78,355600.0,25.5955,25.6094,25.5885,25.6024,355600.0
2010-04-26 13:30:00,36.79,36.8,36.76,36.77,210000.0,25.6094,25.6163,25.5885,25.5955,210000.0
2010-04-26 13:35:00,36.77,36.78,36.74,36.75,189700.0,25.5955,25.6024,25.5746,25.5815,189700.0
2010-04-26 13:40:00,36.76,36.76,36.73,36.76,168400.0,25.5885,25.5885,25.5676,25.5885,168400.0
2010-04-26 13:45:00,36.76,36.78,36.75,36.78,135300.0,25.5885,25.6024,25.5815,25.6024,135300.0
2010-04-26 13:50:00,36.78,36.78,36.74,36.75,149500.0,25.6024,25.6024,25.5746,25.5815,149500.0
2010-04-26 13:55:00,36.75,36.77,36.75,36.76,55600.0,25.5815,25.5955,25.5815,25.5885,55600.0
2010-04-26 14:00:00,36.76,36.76,36.74,36.76,107200.0,25.5885,25.5885,25.5746,25.5885,107200.0
2010-04-26 14:05:00,36.75,36.77,36.74,36.76,400500.0,25.5815,25.5955,25.5746,25.5885,400500.0
2010-04-26 14:10:00,36.75,36.77,36.74,36.76,113400.0,25.5815,25.5955,25.5746,25.5885,113400.0
2010-04-26 14:15:00,36.76,36.83,36.76,36.78,301400.0,25.5885,25.6372,25.5885,25.6024,301400.0
2010-04-26 14:20:00,36.79,36.79,36.76,36.76,210800.0,25.6094,25.6094,25.5885,25.5885,210800.0
2010-04-26 14:25:00,36.76,36.78,36.73,36.78,128600.0,25.5885,25.6024,25.5676,25.6024,128600.0
2010-04-26 14:30:00,36.77,36.78,36.74,36.75,162200.0,25.5955,25.6024,25.5746,25.5815,162200.0
2010-04-26 14:35:00,36.75,36.76,36.74,36.75,170500.0,25.5815,25.5885,25.5746,25.5815,170500.0
2010-04-26 14:40:00,36.74,36.78,36.74,36.75,179400.0,25.5746,25.6024,25.5746,25.5815,179400.0
2010-04-26 14:45:00,36.75,36.76,36.74,36.76,102500.0,25.5815,25.5885,25.5746,25.5885,102500.0
2010-04-26 14:50:00,36.76,36.76,36.74,36.76,254300.0,25.5885,25.5885,25.5746,25.5885,254300.0
2010-04-26 14:55:00,36.76,36.77,36.72,36.72,243900.0,25.5885,25.5955,25.5607,25.5607,243900.0
2010-04-26 15:00:00,36.71,36.75,36.68,36.69,244100.0,25.5537,25.5815,25.5328,25.5398,244100.0
2010-04-26 15:05:00,36.68,36.69,36.62,36.63,317500.0,25.5328,25.5398,25.4911,25.498,317500.0
2010-04-26 15:10:00,36.63,36.69,36.62,36.68,607100.0,25.498,25.5398,25.4911,25.5328,607100.0
2010-04-26 15:15:00,36.67,36.72,36.65,36.67,371800.0,25.5259,25.5607,25.5119,25.5259,371800.0
2010-04-26 15:20:00,36.67,36.68,36.61,36.63,522600.0,25.5259,25.5328,25.4841,25.498,522600.0
2010-04-26 15:25:00,36.63,36.63,36.57,36.58,411600.0,25.498,25.498,25.4562,25.4632,411600.0
2010-04-26 15:30:00,36.58,36.6,36.57,36.58,231100.0,25.4632,25.4771,25.4562,25.4632,231100.0
2010-04-26 15:35:00,36.59,36.63,36.56,36.56,318200.0,25.4702,25.498,25.4493,25.4493,318200.0
2010-04-26 15:40:00,36.56,36.57,36.49,36.49,466500.0,25.4493,25.4562,25.4006,25.4006,466500.0
2010-04-26 15:45:00,36.49,36.51,36.46,36.48,791400.0,25.4006,25.4145,25.3797,25.3936,791400.0
2010-04-26 15:50:00,36.48,36.5,36.47,36.48,1334500.0,25.3936,25.4075,25.3866,25.3936,1334500.0
2010-04-26 15:55:00,36.49,36.49,36.46,36.47,775700.0,25.4006,25.4006,25.3797,25.3866,775700.0
2010-04-27 09:30:00,36.38,36.38,36.11,36.14,495400.0,25.324,25.324,25.136,25.1569,495400.0
2010-04-27 09:35:00,36.13,36.17,36.06,36.11,272500.0,25.15,25.1778,25.1012,25.136,272500.0
2010-04-27 09:40:00,36.12,36.18,36.11,36.15,256200.0,25.143,25.1848,25.136,25.1639,256200.0
2010-04-27 09:45:00,36.15,36.17,36.02,36.02,267300.0,25.1639,25.1778,25.0734,25.0734,267300.0
2010-04-27 09:50:00,36.02,36.1,36.02,36.05,328800.0,25.0734,25.1291,25.0734,25.0943,328800.0
2010-04-27 09:55:00,36.05,36.07,35.92,35.97,268300.0,25.0943,25.1082,25.0038,25.0386,268300.0
2010-04-27 10:00:00,35.97,35.99,35.87,35.94,364000.0,25.0386,25.0525,24.969,25.0177,364000.0
2010-04-27 10:05:00,35.94,36.04,35.92,36.01,324800.0,25.0177,25.0873,25.0038,25.0664,324800.0
2010-04-27 10:10:00,36.02,36.04,35.95,36.0,290200.0,25.0734,25.0873,25.0247,25.0595,290200.0
2010-04-27 10:15:00,36.01,36.01,35.95,35.99,122700.0,25.0664,25.0664,25.0247,25.0525,122700.0
2010-04-27 10:20:00,35.99,36.05,35.95,35.95,203200.0,25.0525,25.0943,25.0247,25.0247,203200.0
2010-04-27 10:25:00,35.95,35.98,35.91,35.97,106200.0,25.0247,25.0456,24.9968,25.0386,106200.0
2010-04-27 10:30:00,35.98,36.01,35.97,36.0,72500.0,25.0456,25.0664,25.0386,25.0595,72500.0
2010-04-27 10:35:00,36.0,36.0,35.96,35.99,161800.0,25.0595,25.0595,25.0316,25.0525,161800.0
2010-04-27 10:40:00,35.99,36.0,35.96,35.97,208800.0,25.0525,25.0595,25.0316,25.0386,208800.0
2010-04-27 10:45:00,35.97,35.99,35.96,35.96,150500.0,25.0386,25.0525,25.0316,25.0316,150500.0
2010-04-27 10:50:00,35.97,35.97,35.88,35.95,229100.0,25.0386,25.0386,24.9759,25.0247,229100.0
2010-04-27 10:55:00,35.95,35.95,35.88,35.9,195000.0,25.0247,25.0247,24.9759,24.9899,195000.0
2010-04-27 11:00:00,35.9,35.93,35.88,35.93,135100.0,24.9899,25.0107,24.9759,25.0107,135100.0
2010-04-27 11:05:00,35.9,35.91,35.87,35.89,151900.0,24.9899,24.9968,24.969,24.9829,151900.0
2010-04-27 11:10:00,35.88,35.9,35.85,35.85,647700.0,24.9759,24.9899,24.9551,24.9551,647700.0
2010-04-27 11:15:00,35.85,35.85,35.73,35.78,500800.0,24.9551,24.9551,24.8715,24.9063,500800.0
2010-04-27 11:20:00,35.78,35.8,35.74,35.75,291200.0,24.9063,24.9203,24.8785,24.8854,291200.0
2010-04-27 11:25:00,35.75,35.75,35.55,35.57,598400.0,24.8854,24.8854,24.7462,24.7602,598400.0
2010-04-27 11:30:00,35.56,35.57,35.43,35.52,558400.0,24.7532,24.7602,24.6627,24.7253,558400.0
2010-04-27 11:35:00,35.53,35.57,35.29,35.35,761000.0,24.7323,24.7602,24.5652,24.607,761000.0
2010-04-27 11:40:00,35.35,35.51,35.34,35.47,308500.0,24.607,24.7184,24.6,24.6905,308500.0
2010-04-27 11:45:00,35.47,35.47,35.42,35.44,168000.0,24.6905,24.6905,24.6557,24.6697,168000.0
2010-04-27 11:50:00,35.43,35.47,35.36,35.36,163900.0,24.6627,24.6905,24.614,24.614,163900.0
2010-04-27 11:55:00,35.36,35.44,35.35,35.36,508900.0,24.614,24.6697,24.607,24.614,508900.0
2010-04-27 12:00:00,35.36,35.41,35.35,35.4,198400.0,24.614,24.6488,24.607,24.6418,198400.0
2010-04-27 12:05:00,35.41,35.45,35.4,35.44,147600.0,24.6488,24.6766,24.6418,24.6697,147600.0
2010-04-27 12:10:00,35.43,35.45,35.32,35.35,269800.0,24.6627,24.6766,24.5861,24.607,269800.0
2010-04-27 12:15:00,35.36,35.39,35.34,35.37,155500.0,24.614,24.6349,24.6,24.6209,155500.0
2010-04-27 12:20:00,35.38,35.47,35.38,35.46,87500.0,24.6279,24.6905,24.6279,24.6836,87500.0
2010-04-27 12:25:00,35.46,35.46,35.34,35.38,251700.0,24.6836,24.6836,24.6,24.6279,251700.0
2010-04-27 12:30:00,35.37,35.39,35.33,35.36,118500.0,24.6209,24.6349,24.5931,24.614,118500.0
2010-04-27 12:35:00,35.37,35.43,35.36,35.41,90700.0,24.6209,24.6627,24.614,24.6488,90700.0
2010-04-27 12:40:00,35.41,35.45,35.39,35.45,145400.0,24.6488,24.6766,24.6349,24.6766,145400.0
2010-04-27 12:45:00,35.44,35.48,35.43,35.44,100400.0,24.6697,24.6975,24.6627,24.6697,100400.0
2010-04-27 12:50:00,35.44,35.52,35.44,35.46,144600.0,24.6697,24.7253,24.6697,24.6836,144600.0
2010-04-27 12:55:00,35.46,35.5,35.46,35.5,56000.0,24.6836,24.7114,24.6836,24.7114,56000.0
2010-04-27 13:00:00,35.5,35.55,35.49,35.54,139300.0,24.7114,24.7462,24.7045,24.7393,139300.0
2010-04-27 13:05:00,35.54,35.57,35.5,35.53,112100.0,24.7393,24.7602,24.7114,24.7323,112100.0
2010-04-27 13:10:00,35.52,35.57,35.52,35.55,92100.0,24.7253,24.7602,24.7253,24.7462,92100.0
2010-04-27 13:15:00,35.55,35.67,35.55,35.65,141300.0,24.7462,24.8298,24.7462,24.8158,141300.0
2010-04-27 13:20:00,35.65,35.67,35.61,35.62,109600.0,24.8158,24.8298,24.788,24.795,109600.0
2010-04-27 13:25:00,35.61,35.65,35.59,35.65,110900.0,24.788,24.8158,24.7741,24.8158,110900.0
2010-04-27 13:30:00,35.65,35.66,35.6,35.61,107900.0,24.8158,24.8228,24.781,24.788,107900.0
2010-04-27 13:35:00,35.6,35.66,35.5,35.61,186400.0,24.781,24.8228,24.7114,24.788,186400.0
2010-04-27 13:40:00,35.6,35.61,35.57,35.6,66200.0,24.781,24.788,24.7602,24.781,66200.0
2010-04-27 13:45:00,35.6,35.63,35.59,35.63,90100.0,24.781,24.8019,24.7741,24.8019,90100.0
2010-04-27 13:50:00,35.63,35.65,35.6,35.62,63300.0,24.8019,24.8158,24.781,24.795,63300.0
2010-04-27 13:55:00,35.62,35.65,35.59,35.59,87100.0,24.795,24.8158,24.7741,24.7741,87100.0
2010-04-27 14:00:00,35.6,35.63,35.5,35.52,141200.0,24.781,24.8019,24.7114,24.7253,141200.0
2010-04-27 14:05:00,35.53,35.56,35.49,35.52,132500.0,24.7323,24.7532,24.7045,24.7253,132500.0
2010-04-27 14:10:00,35.52,35.53,35.49,35.53,55700.0,24.7253,24.7323,24.7045,24.7323,55700.0
2010-04-27 14:15:00,35.53,35.53,35.49,35.49,55100.0,24.7323,24.7323,24.7045,24.7045,55100.0
2010-04-27 14:20:00,35.5,35.5,35.45,35.5,169200.0,24.7114,24.7114,24.6766,24.7114,169200.0
2010-04-27 14:25:00,35.49,35.56,35.49,35.53,105500.0,24.7045,24.7532,24.7045,24.7323,105500.0
2010-04-27 14:30:00,35.53,35.53,35.48,35.5,85100.0,24.7323,24.7323,24.6975,24.7114,85100.0
2010-04-27 14:35:00,35.49,35.51,35.41,35.45,110700.0,24.7045,24.7184,24.6488,24.6766,110700.0
2010-04-27 14:40:00,35.45,35.48,35.41,35.42,136500.0,24.6766,24.6975,24.6488,24.6557,136500.0
2010-04-27 14:45:00,35.42,35.45,35.4,35.44,113200.0,24.6557,24.6766,24.6418,24.6697,113200.0
2010-04-27 14:50:00,35.43,35.45,35.39,35.44,103100.0,24.6627,24.6766,24.6349,24.6697,103100.0
2010-04-27 14:55:00,35.44,35.47,35.38,35.42,128500.0,24.6697,24.6905,24.6279,24.6557,128500.0
2010-04-27 15:00:00,35.43,35.47,35.38,35.44,154400.0,24.6627,24.6905,24.6279,24.6697,154400.0
2010-04-27 15:05:00,35.43,35.55,35.42,35.52,285200.0,24.6627,24.7462,24.6557,24.7253,285200.0
2010-04-27 15:10:00,35.52,35.55,35.46,35.46,94900.0,24.7253,24.7462,24.6836,24.6836,94900.0
2010-04-27 15:15:00,35.46,35.48,35.42,35.46,295500.0,24.6836,24.6975,24.6557,24.6836,295500.0
2010-04-27 15:20:00,35.47,35.5,35.44,35.45,180500.0,24.6905,24.7114,24.6697,24.6766,180500.0
2010-04-27 15:25:00,35.44,35.46,35.37,35.39,280400.0,24.6697,24.6836,24.6209,24.6349,280400.0
2010-04-27 15:30:00,35.39,35.4,35.32,35.36,227800.0,24.6349,24.6418,24.5861,24.614,227800.0
2010-04-27 15:35:00,35.36,35.37,35.31,35.34,220100.0,24.614,24.6209,24.5792,24.6,220100.0
2010-04-27 15:40:00,35.34,35.34,35.27,35.33,253900.0,24.6,24.6,24.5513,24.5931,253900.0
2010-04-27 15:45:00,35.33,35.34,35.29,35.33,917900.0,24.5931,24.6,24.5652,24.5931,917900.0
2010-04-27 15:50:00,35.33,35.34,35.21,35.24,929800.0,24.5931,24.6,24.5096,24.5304,929800.0
2010-04-27 15:55:00,35.24,35.3,35.22,35.29,1227900.0,24.5304,24.5722,24.5165,24.5652,1227900.0
2010-04-28 09:30:00,35.43,35.52,35.08,35.09,665600.0,24.6627,24.7253,24.4191,24.426,665600.0
2010-04-28 09:35:00,35.1,35.61,35.07,35.56,692400.0,24.433,24.788,24.4121,24.7532,692400.0
2010-04-28 09:40:00,35.57,35.65,35.5,35.53,487700.0,24.7602,24.8158,24.7114,24.7323,487700.0
2010-04-28 09:45:00,35.52,35.59,35.49,35.55,180400.0,24.7253,24.7741,24.7045,24.7462,180400.0
2010-04-28 09:50:00,35.55,35.57,35.36,35.37,282200.0,24.7462,24.7602,24.614,24.6209,282200.0
2010-04-28 09:55:00,35.36,35.4,35.3,35.31,270700.0,24.614,24.6418,24.5722,24.5792,270700.0
2010-04-28 10:00:00,35.31,35.33,35.21,35.22,454300.0,24.5792,24.5931,24.5096,24.5165,454300.0
2010-04-28 10:05:00,35.23,35.35,35.2,35.28,394700.0,24.5235,24.607,24.5026,24.5583,394700.0
2010-04-28 10:10:00,35.27,35.31,35.23,35.29,154700.0,24.5513,24.5792,24.5235,24.5652,154700.0
2010-04-28 10:15:00,35.29,35.35,35.27,35.3,307100.0,24.5652,24.607,24.5513,24.5722,307100.0
2010-04-28 10:20:00,35.3,35.35,35.25,35.32,265600.0,24.5722,24.607,24.5374,24.5861,265600.0
2010-04-28 10:25:00,35.32,35.34,35.27,35.27,223700.0,24.5861,24.6,24.5513,24.5513,223700.0
2010-04-28 10:30:00,35.28,35.33,35.26,35.29,301300.0,24.5583,24.5931,24.5444,24.5652,301300.0
2010-04-28 10:35:00,35.29,35.3,35.15,35.2,316700.0,24.5652,24.5722,24.4678,24.5026,316700.0
2010-04-28 10:40:00,35.2,35.27,35.19,35.24,170800.0,24.5026,24.5513,24.4956,24.5304,170800.0
2010-04-28 10:45:00,35.24,35.3,35.17,35.19,180600.0,24.5304,24.5722,24.4817,24.4956,180600.0
2010-04-28 10:50:00,35.18,35.25,35.18,35.21,425600.0,24.4887,24.5374,24.4887,24.5096,425600.0
2010-04-28 10:55:00,35.21,35.25,35.19,35.25,241400.0,24.5096,24.5374,24.4956,24.5374,241400.0
2010-04-28 11:00:00,35.25,35.29,35.24,35.25,419300.0,24.5374,24.5652,24.5304,24.5374,419300.0
2010-04-28 11:05:00,35.24,35.32,35.24,35.31,282200.0,24.5304,24.5861,24.5304,24.5792,282200.0
2010-04-28 11:10:00,35.31,35.35,35.27,35.33,273900.0,24.5792,24.607,24.5513,24.5931,273900.0
2010-04-28 11:15:00,35.33,35.34,35.28,35.31,226800.0,24.5931,24.6,24.5583,24.5792,226800.0
2010-04-28 11:20:00,35.31,35.32,35.28,35.29,179700.0,24.5792,24.5861,24.5583,24.5652,179700.0
2010-04-28 11:25:00,35.29,35.31,35.16,35.26,649700.0,24.5652,24.5792,24.4748,24.5444,649700.0
2010-04-28 11:30:00,35.26,35.34,35.2,35.28,261700.0,24.5444,24.6,24.5026,24.5583,261700.0
2010-04-28 11:35:00,35.27,35.27,35.11,35.19,417900.0,24.5513,24.5513,24.4399,24.4956,417900.0
2010-04-28 11:40:00,35.19,35.31,35.17,35.22,220400.0,24.4956,24.5792,24.4817,24.5165,220400.0
2010-04-28 11:45:00,35.23,35.3,35.21,35.27,109600.0,24.5235,24.5722,24.5096,24.5513,109600.0
2010-04-28 11:50:00,35.28,35.28,35.2,35.25,108700.0,24.5583,24.5583,24.5026,24.5374,108700.0
2010-04-28 11:55:00,35.26,35.31,35.26,35.26,128000.0,24.5444,24.5792,24.5444,24.5444,128000.0
2010-04-28 12:00:00,35.27,35.27,35.13,35.14,291800.0,24.5513,24.5513,24.4539,24.4608,291800.0
2010-04-28 12:05:00,35.14,35.16,35.1,35.15,311300.0,24.4608,24.4748,24.433,24.4678,311300.0
2010-04-28 12:10:00,35.14,35.15,35.09,35.11,186000.0,24.4608,24.4678,24.426,24.4399,186000.0
2010-04-28 12:15:00,35.12,35.13,35.1,35.12,89900.0,24.4469,24.4539,24.433,24.4469,89900.0
2010-04-28 12:20:00,35.12,35.22,35.09,35.19,209700.0,24.4469,24.5165,24.426,24.4956,209700.0
2010-04-28 12:25:00,35.19,35.24,35.18,35.24,213300.0,24.4956,24.5304,24.4887,24.5304,213300.0
2010-04-28 12:30:00,35.24,35.25,35.16,35.17,171600.0,24.5304,24.5374,24.4748,24.4817,171600.0
2010-04-28 12:35:00,35.17,35.18,35.13,35.17,124200.0,24.4817,24.4887,24.4539,24.4817,124200.0
2010-04-28 12:40:00,35.17,35.17,35.13,35.14,117500.0,24.4817,24.4817,24.4539,24.4608,117500.0
2010-04-28 12:45:00,35.14,35.18,35.14,35.16,143600.0,24.4608,24.4887,24.4608,24.4748,143600.0
2010-04-28 12:50:00,35.17,35.22,35.17,35.22,135000.0,24.4817,24.5165,24.4817,24.5165,135000.0
2010-04-28 12:55:00,35.22,35.22,35.17,35.19,109800.0,24.5165,24.5165,24.4817,24.4956,109800.0
2010-04-28 13:00:00,35.2,35.2,35.17,35.2,84200.0,24.5026,24.5026,24.4817,24.5026,84200.0
2010-04-28 13:05:00,35.21,35.24,35.2,35.24,108200.0,24.5096,24.5304,24.5026,24.5304,108200.0
2010-04-28 13:10:00,35.23,35.26,35.21,35.22,111500.0,24.5235,24.5444,24.5096,24.5165,111500.0
2010-04-28 13:15:00,35.22,35.26,35.22,35.25,98800.0,24.5165,24.5444,24.5165,24.5374,98800.0
2010-04-28 13:20:00,35.25,35.25,35.22,35.22,101800.0,24.5374,24.5374,24.5165,24.5165,101800.0
2010-04-28 13:25:00,35.22,35.23,35.14,35.14,106300.0,24.5165,24.5235,24.4608,24.4608,106300.0
2010-04-28 13:30:00,35.14,35.16,35.13,35.13,75800.0,24.4608,24.4748,24.4539,24.4539,75800.0
2010-04-28 13:35:00,35.14,35.19,35.13,35.19,146900.0,24.4608,24.4956,24.4539,24.4956,146900.0
2010-04-28 13:40:00,35.19,35.2,35.17,35.19,110400.0,24.4956,24.5026,24.4817,24.4956,110400.0
2010-04-28 13:45:00,35.19,35.19,35.15,35.15,51100.0,24.4956,24.4956,24.4678,24.4678,51100.0
2010-04-28 13:50:00,35.15,35.23,35.15,35.23,200900.0,24.4678,24.5235,24.4678,24.5235,200900.0
2010-04-28 13:55:00,35.23,35.23,35.2,35.2,77100.0,24.5235,24.5235,24.5026,24.5026,77100.0
2010-04-28 14:00:00,35.21,35.21,35.15,35.17,100900.0,24.5096,24.5096,24.4678,24.4817,100900.0
2010-04-28 14:05:00,35.16,35.2,35.16,35.19,82800.0,24.4748,24.5026,24.4748,24.4956,82800.0
2010-04-28 14:10:00,35.2,35.25,35.17,35.22,134300.0,24.5026,24.5374,24.4817,24.5165,134300.0
2010-04-28 14:15:00,35.22,35.25,35.19,35.2,201600.0,24.5165,24.5374,24.4956,24.5026,201600.0
2010-04-28 14:20:00,35.2,35.33,35.19,35.29,193100.0,24.5026,24.5931,24.4956,24.5652,193100.0
2010-04-28 14:25:00,35.3,35.34,35.22,35.22,260900.0,24.5722,24.6,24.5165,24.5165,260900.0
2010-04-28 14:30:00,35.23,35.3,35.18,35.29,235200.0,24.5235,24.5722,24.4887,24.5652,235200.0
2010-04-28 14:35:00,35.29,35.32,35.26,35.29,211600.0,24.5652,24.5861,24.5444,24.5652,211600.0
2010-04-28 14:40:00,35.29,35.3,35.23,35.25,194900.0,24.5652,24.5722,24.5235,24.5374,194900.0
2010-04-28 14:45:00,35.25,35.27,35.21,35.22,351800.0,24.5374,24.5513,24.5096,24.5165,351800.0
2010-04-28 14:50:00,35.21,35.28,35.21,35.28,268200.0,24.5096,24.5583,24.5096,24.5583,268200.0
2010-04-28 14:55:00,35.29,35.35,35.28,35.32,417500.0,24.5652,24.607,24.5583,24.5861,417500.0
2010-04-28 15:00:00,35.31,35.33,35.28,35.3,390300.0,24.5792,24.5931,24.5583,24.5722,390300.0
2010-04-28 15:05:00,35.29,35.3,35.23,35.23,167700.0,24.5652,24.5722,24.5235,24.5235,167700.0
2010-04-28 15:10:00,35.23,35.28,35.22,35.26,199900.0,24.5235,24.5583,24.5165,24.5444,199900.0
2010-04-28 15:15:00,35.26,35.28,35.2,35.26,169900.0,24.5444,24.5583,24.5026,24.5444,169900.0
2010-04-28 15:20:00,35.25,35.26,35.22,35.24,130300.0,24.5374,24.5444,24.5165,24.5304,130300.0
2010-04-28 15:25:00,35.25,35.25,35.2,35.21,87300.0,24.5374,24.5374,24.5026,24.5096,87300.0
2010-04-28 15:30:00,35.21,35.24,35.19,35.2,163700.0,24.5096,24.5304,24.4956,24.5026,163700.0
2010-04-28 15:35:00,35.2,35.21,35.1,35.1,284300.0,24.5026,24.5096,24.433,24.433,284300.0
2010-04-28 15:40:00,35.1,35.16,35.1,35.16,310100.0,24.433,24.4748,24.433,24.4748,310100.0
2010-04-28 15:45:00,35.15,35.16,35.03,35.04,402700.0,24.4678,24.4748,24.3843,24.3912,402700.0
2010-04-28 15:50:00,35.04,35.12,35.03,35.1,517400.0,24.3912,24.4469,24.3843,24.433,517400.0
2010-04-28 15:55:00,35.1,35.19,35.1,35.19,584000.0,24.433,24.4956,24.433,24.4956,584000.0
2010-04-29 09:30:00,35.45,35.64,35.4,35.6,395300.0,24.6766,24.8089,24.6418,24.781,395300.0
2010-04-29 09:35:00,35.6,35.64,35.52,35.59,245700.0,24.781,24.8089,24.7253,24.7741,245700.0
2010-04-29 09:40:00,35.6,35.7,35.57,35.69,371400.0,24.781,24.8506,24.7602,24.8437,371400.0
2010-04-29 09:45:00,35.7,35.86,35.7,35.76,396000.0,24.8506,24.962,24.8506,24.8924,396000.0
2010-04-29 09:50:00,35.75,35.79,35.69,35.69,294300.0,24.8854,24.9133,24.8437,24.8437,294300.0
2010-04-29 09:55:00,35.7,35.71,35.61,35.65,270900.0,24.8506,24.8576,24.788,24.8158,270900.0
2010-04-29 10:00:00,35.66,35.67,35.57,35.6,211900.0,24.8228,24.8298,24.7602,24.781,211900.0
2010-04-29 10:05:00,35.61,35.66,35.57,35.59,211000.0,24.788,24.8228,24.7602,24.7741,211000.0
2010-04-29 10:10:00,35.59,35.61,35.56,35.6,150100.0,24.7741,24.788,24.7532,24.781,150100.0
2010-04-29 10:15:00,35.6,35.61,35.54,35.58,104500.0,24.781,24.788,24.7393,24.7671,104500.0
2010-04-29 10:20:00,35.59,35.7,35.58,35.65,241600.0,24.7741,24.8506,24.7671,24.8158,241600.0
2010-04-29 10:25:00,35.65,35.67,35.62,35.64,171600.0,24.8158,24.8298,24.795,24.8089,171600.0
2010-04-29 10:30:00,35.65,35.7,35.64,35.7,253600.0,24.8158,24.8506,24.8089,24.8506,253600.0
2010-04-29 10:35:00,35.7,35.77,35.7,35.75,203200.0,24.8506,24.8994,24.8506,24.8854,203200.0
2010-04-29 10:40:00,35.76,35.77,35.69,35.76,175000.0,24.8924,24.8994,24.8437,24.8924,175000.0
2010-04-29 10:45:00,35.77,35.82,35.76,35.8,135200.0,24.8994,24.9342,24.8924,24.9203,135200.0
2010-04-29 10:50:00,35.8,35.89,35.8,35.83,193700.0,24.9203,24.9829,24.9203,24.9411,193700.0
2010-04-29 10:55:00,35.83,35.86,35.81,35.82,171100.0,24.9411,24.962,24.9272,24.9342,171100.0
2010-04-29 11:00:00,35.82,35.83,35.78,35.81,130400.0,24.9342,24.9411,24.9063,24.9272,130400.0
2010-04-29 11:05:00,35.81,35.82,35.73,35.78,159900.0,24.9272,24.9342,24.8715,24.9063,159900.0
2010-04-29 11:10:00,35.78,35.81,35.75,35.75,120900.0,24.9063,24.9272,24.8854,24.8854,120900.0
2010-04-29 11:15:00,35.76,35.77,35.71,35.74,247400.0,24.8924,24.8994,24.8576,24.8785,247400.0
2010-04-29 11:20:00,35.75,35.82,35.74,35.8,145000.0,24.8854,24.9342,24.8785,24.9203,145000.0
2010-04-29 11:25:00,35.8,35.87,35.79,35.85,119500.0,24.9203,24.969,24.9133,24.9551,119500.0
2010-04-29 11:30:00,35.86,35.88,35.84,35.88,128900.0,24.962,24.9759,24.9481,24.9759,128900.0
2010-04-29 11:35:00,35.88,35.93,35.8,35.9,340500.0,24.9759,25.0107,24.9203,24.9899,340500.0
2010-04-29 11:40:00,35.9,35.94,35.88,35.93,171100.0,24.9899,25.0177,24.9759,25.0107,171100.0
2010-04-29 11:45:00,35.93,35.96,35.88,35.91,346200.0,25.0107,25.0316,24.9759,24.9968,346200.0
2010-04-29 11:50:00,35.92,35.96,35.86,35.86,508300.0,25.0038,25.0316,24.962,24.962,508300.0
2010-04-29 11:55:00,35.87,35.88,35.83,35.83,150900.0,24.969,24.9759,24.9411,24.9411,150900.0
2010-04-29 12:00:00,35.84,35.85,35.78,35.81,438800.0,24.9481,24.9551,24.9063,24.9272,438800.0
2010-04-29 12:05:00,35.81,35.82,35.71,35.73,188000.0,24.9272,24.9342,24.8576,24.8715,188000.0
2010-04-29 12:10:00,35.74,35.76,35.69,35.69,177400.0,24.8785,24.8924,24.8437,24.8437,177400.0
2010-04-29 12:15:00,35.7,35.76,35.69,35.73,119000.0,24.8506,24.8924,24.8437,24.8715,119000.0
2010-04-29 12:20:00,35.73,35.74,35.68,35.7,154900.0,24.8715,24.8785,24.8367,24.8506,154900.0
2010-04-29 12:25:00,35.7,35.72,35.66,35.69,123300.0,24.8506,24.8646,24.8228,24.8437,123300.0
2010-04-29 12:30:00,35.7,35.73,35.65,35.73,198000.0,24.8506,24.8715,24.8158,24.8715,198000.0
2010-04-29 12:35:00,35.73,35.77,35.72,35.75,157500.0,24.8715,24.8994,24.8646,24.8854,157500.0
2010-04-29 12:40:00,35.75,35.82,35.73,35.77,217900.0,24.8854,24.9342,24.8715,24.8994,217900.0
2010-04-29 12:45:00,35.77,35.78,35.72,35.76,78400.0,24.8994,24.9063,24.8646,24.8924,78400.0
2010-04-29 12:50:00,35.77,35.78,35.74,35.75,99700.0,24.8994,24.9063,24.8785,24.8854,99700.0
2010-04-29 12:55:00,35.76,35.78,35.74,35.76,96400.0,24.8924,24.9063,24.8785,24.8924,96400.0
2010-04-29 13:00:00,35.76,35.79,35.75,35.77,169700.0,24.8924,24.9133,24.8854,24.8994,169700.0
2010-04-29 13:05:00,35.77,35.81,35.72,35.77,248200.0,24.8994,24.9272,24.8646,24.8994,248200.0
2010-04-29 13:10:00,35.78,35.79,35.74,35.75,58000.0,24.9063,24.9133,24.8785,24.8854,58000.0
2010-04-29 13:15:00,35.76,35.77,35.72,35.75,81500.0,24.8924,24.8994,24.8646,24.8854,81500.0
2010-04-29 13:20:00,35.75,35.81,35.74,35.81,100500.0,24.8854,24.9272,24.8785,24.9272,100500.0
2010-04-29 13:25:00,35.81,35.81,35.77,35.77,35300.0,24.9272,24.9272,24.8994,24.8994,35300.0
2010-04-29 13:30:00,35.78,35.78,35.76,35.76,142000.0,24.9063,24.9063,24.8924,24.8924,142000.0
2010-04-29 13:35:00,35.76,35.78,35.75,35.78,101400.0,24.8924,24.9063,24.8854,24.9063,101400.0
2010-04-29 13:40:00,35.78,35.79,35.77,35.78,32300.0,24.9063,24.9133,24.8994,24.9063,32300.0
2010-04-29 13:45:00,35.79,35.82,35.78,35.82,65400.0,24.9133,24.9342,24.9063,24.9342,65400.0
2010-04-29 13:50:00,35.82,35.83,35.77,35.78,85900.0,24.9342,24.9411,24.8994,24.9063,85900.0
2010-04-29 13:55:00,35.79,35.81,35.78,35.8,314600.0,24.9133,24.9272,24.9063,24.9203,314600.0
2010-04-29 14:00:00,35.8,35.81,35.77,35.77,315600.0,24.9203,24.9272,24.8994,24.8994,315600.0
2010-04-29 14:05:00,35.77,35.77,35.72,35.73,141200.0,24.8994,24.8994,24.8646,24.8715,141200.0
2010-04-29 14:10:00,35.74,35.75,35.71,35.74,127600.0,24.8785,24.8854,24.8576,24.8785,127600.0
2010-04-29 14:15:00,35.75,35.75,35.7,35.7,89900.0,24.8854,24.8854,24.8506,24.8506,89900.0
2010-04-29 14:20:00,35.7,35.73,35.69,35.71,260700.0,24.8506,24.8715,24.8437,24.8576,260700.0
2010-04-29 14:25:00,35.71,35.71,35.68,35.71,69700.0,24.8576,24.8576,24.8367,24.8576,69700.0
2010-04-29 14:30:00,35.72,35.74,35.68,35.69,216100.0,24.8646,24.8785,24.8367,24.8437,216100.0
2010-04-29 14:35:00,35.69,35.72,35.67,35.69,115200.0,24.8437,24.8646,24.8298,24.8437,115200.0
2010-04-29 14:40:00,35.7,35.7,35.66,35.67,192300.0,24.8506,24.8506,24.8228,24.8298,192300.0
2010-04-29 14:45:00,35.67,35.68,35.64,35.67,176100.0,24.8298,24.8367,24.8089,24.8298,176100.0
2010-04-29 14:50:00,35.67,35.67,35.57,35.61,283900.0,24.8298,24.8298,24.7602,24.788,283900.0
2010-04-29 14:55:00,35.62,35.65,35.6,35.63,107100.0,24.795,24.8158,24.781,24.8019,107100.0
2010-04-29 15:00:00,35.63,35.63,35.57,35.6,373900.0,24.8019,24.8019,24.7602,24.781,373900.0
2010-04-29 15:05:00,35.6,35.62,35.59,35.62,147100.0,24.781,24.795,24.7741,24.795,147100.0
2010-04-29 15:10:00,35.62,35.64,35.57,35.58,118400.0,24.795,24.8089,24.7602,24.7671,118400.0
2010-04-29 15:15:00,35.59,35.6,35.57,35.58,94800.0,24.7741,24.781,24.7602,24.7671,94800.0
2010-04-29 15:20:00,35.58,35.59,35.53,35.55,308400.0,24.7671,24.7741,24.7323,24.7462,308400.0
2010-04-29 15:25:00,35.55,35.62,35.52,35.61,245300.0,24.7462,24.795,24.7253,24.788,245300.0
2010-04-29 15:30:00,35.61,35.65,35.59,35.61,204300.0,24.788,24.8158,24.7741,24.788,204300.0
2010-04-29 15:35:00,35.61,35.64,35.56,35.63,274800.0,24.788,24.8089,24.7532,24.8019,274800.0
2010-04-29 15:40:00,35.63,35.66,35.6,35.6,158500.0,24.8019,24.8228,24.781,24.781,158500.0
2010-04-29 15:45:00,35.6,35.62,35.57,35.59,297700.0,24.781,24.795,24.7602,24.7741,297700.0
2010-04-29 15:50:00,35.59,35.63,35.57,35.6,368100.0,24.7741,24.8019,24.7602,24.781,368100.0
2010-04-29 15:55:00,35.59,35.6,35.55,35.57,453500.0,24.7741,24.781,24.7462,24.7602,453500.0
2010-04-30 09:30:00,35.65,35.8,35.65,35.8,301500.0,24.8158,24.9203,24.8158,24.9203,301500.0
2010-04-30 09:35:00,35.8,35.93,35.77,35.82,249700.0,24.9203,25.0107,24.8994,24.9342,249700.0
2010-04-30 09:40:00,35.82,35.98,35.8,35.95,331100.0,24.9342,25.0456,24.9203,25.0247,331100.0
2010-04-30 09:45:00,35.95,35.99,35.92,35.98,638900.0,25.0247,25.0525,25.0038,25.0456,638900.0
2010-04-30 09:50:00,35.97,35.99,35.92,35.96,424600.0,25.0386,25.0525,25.0038,25.0316,424600.0
2010-04-30 09:55:00,35.93,35.97,35.9,35.9,167600.0,25.0107,25.0386,24.9899,24.9899,167600.0
2010-04-30 10:00:00,35.89,35.92,35.8,35.8,275800.0,24.9829,25.0038,24.9203,24.9203,275800.0
2010-04-30 10:05:00,35.8,35.86,35.72,35.77,293200.0,24.9203,24.962,24.8646,24.8994,293200.0
2010-04-30 10:10:00,35.78,35.81,35.75,35.76,165900.0,24.9063,24.9272,24.8854,24.8924,165900.0
2010-04-30 10:15:00,35.75,35.77,35.68,35.74,131300.0,24.8854,24.8994,24.8367,24.8785,131300.0
2010-04-30 10:20:00,35.73,35.78,35.72,35.74,86600.0,24.8715,24.9063,24.8646,24.8785,86600.0
2010-04-30 10:25:00,35.74,35.78,35.71,35.76,111500.0,24.8785,24.9063,24.8576,24.8924,111500.0
2010-04-30 10:30:00,35.77,35.83,35.74,35.81,165700.0,24.8994,24.9411,24.8785,24.9272,165700.0
2010-04-30 10:35:00,35.82,35.82,35.7,35.73,100900.0,24.9342,24.9342,24.8506,24.8715,100900.0
2010-04-30 10:40:00,35.73,35.77,35.7,35.72,94000.0,24.8715,24.8994,24.8506,24.8646,94000.0
2010-04-30 10:45:00,35.73,35.94,35.72,35.89,185800.0,24.8715,25.0177,24.8646,24.9829,185800.0
2010-04-30 10:50:00,35.88,35.89,35.78,35.8,74800.0,24.9759,24.9829,24.9063,24.9203,74800.0
2010-04-30 10:55:00,35.8,35.81,35.73,35.77,156800.0,24.9203,24.9272,24.8715,24.8994,156800.0
2010-04-30 11:00:00,35.78,35.8,35.74,35.76,105800.0,24.9063,24.9203,24.8785,24.8924,105800.0
2010-04-30 11:05:00,35.76,35.76,35.69,35.7,164500.0,24.8924,24.8924,24.8437,24.8506,164500.0
2010-04-30 11:10:00,35.7,35.74,35.68,35.73,68300.0,24.8506,24.8785,24.8367,24.8715,68300.0
2010-04-30 11:15:00,35.73,35.76,35.66,35.76,72100.0,24.8715,24.8924,24.8228,24.8924,72100.0
2010-04-30 11:20:00,35.76,35.79,35.74,35.77,54800.0,24.8924,24.9133,24.8785,24.8994,54800.0
2010-04-30 11:25:00,35.78,35.78,35.65,35.65,98100.0,24.9063,24.9063,24.8158,24.8158,98100.0
2010-04-30 11:30:00,35.65,35.77,35.65,35.77,152800.0,24.8158,24.8994,24.8158,24.8994,152800.0
2010-04-30 11:35:00,35.77,35.81,35.76,35.77,58000.0,24.8994,24.9272,24.8924,24.8994,58000.0
2010-04-30 11:40:00,35.77,35.79,35.74,35.76,52500.0,24.8994,24.9133,24.8785,24.8924,52500.0
2010-04-30 11:45:00,35.75,35.81,35.74,35.79,76900.0,24.8854,24.9272,24.8785,24.9133,76900.0
2010-04-30 11:50:00,35.78,35.82,35.76,35.78,90000.0,24.9063,24.9342,24.8924,24.9063,90000.0
2010-04-30 11:55:00,35.78,35.81,35.75,35.76,55300.0,24.9063,24.9272,24.8854,24.8924,55300.0
2010-04-30 12:00:00,35.76,35.78,35.71,35.72,110000.0,24.8924,24.9063,24.8576,24.8646,110000.0
2010-04-30 12:05:00,35.73,35.73,35.64,35.65,118800.0,24.8715,24.8715,24.8089,24.8158,118800.0
2010-04-30 12:10:00,35.65,35.7,35.64,35.64,134200.0,24.8158,24.8506,24.8089,24.8089,134200.0
2010-04-30 12:15:00,35.64,35.65,35.54,35.54,143100.0,24.8089,24.8158,24.7393,24.7393,143100.0
2010-04-30 12:20:00,35.54,35.54,35.39,35.45,238400.0,24.7393,24.7393,24.6349,24.6766,238400.0
2010-04-30 12:25:00,35.44,35.48,35.42,35.44,62500.0,24.6697,24.6975,24.6557,24.6697,62500.0
2010-04-30 12:30:00,35.44,35.49,35.44,35.45,97100.0,24.6697,24.7045,24.6697,24.6766,97100.0
2010-04-30 12:35:00,35.45,35.46,35.36,35.38,158800.0,24.6766,24.6836,24.614,24.6279,158800.0
2010-04-30 12:40:00,35.38,35.42,35.36,35.4,125800.0,24.6279,24.6557,24.614,24.6418,125800.0
2010-04-30 12:45:00,35.4,35.42,35.37,35.4,98300.0,24.6418,24.6557,24.6209,24.6418,98300.0
2010-04-30 12:50:00,35.4,35.45,35.32,35.33,78100.0,24.6418,24.6766,24.5861,24.5931,78100.0
2010-04-30 12:55:00,35.33,35.34,35.27,35.3,183300.0,24.5931,24.6,24.5513,24.5722,183300.0
2010-04-30 13:00:00,35.29,35.35,35.29,35.35,128600.0,24.5652,24.607,24.5652,24.607,128600.0
2010-04-30 13:05:00,35.34,35.35,35.25,35.29,166900.0,24.6,24.607,24.5374,24.5652,166900.0
2010-04-30 13:10:00,35.29,35.31,35.26,35.27,59100.0,24.5652,24.5792,24.5444,24.5513,59100.0
2010-04-30 13:15:00,35.28,35.35,35.26,35.35,96900.0,24.5583,24.607,24.5444,24.607,96900.0
2010-04-30 13:20:00,35.36,35.42,35.35,35.38,146000.0,24.614,24.6557,24.607,24.6279,146000.0
2010-04-30 13:25:00,35.38,35.43,35.37,35.43,85800.0,24.6279,24.6627,24.6209,24.6627,85800.0
2010-04-30 13:30:00,35.43,35.47,35.43,35.47,75700.0,24.6627,24.6905,24.6627,24.6905,75700.0
2010-04-30 13:35:00,35.47,35.5,35.45,35.48,147000.0,24.6905,24.7114,24.6766,24.6975,147000.0
2010-04-30 13:40:00,35.49,35.56,35.49,35.54,89300.0,24.7045,24.7532,24.7045,24.7393,89300.0
2010-04-30 13:45:00,35.54,35.59,35.54,35.57,155700.0,24.7393,24.7741,24.7393,24.7602,155700.0
2010-04-30 13:50:00,35.58,35.65,35.55,35.59,243500.0,24.7671,24.8158,24.7462,24.7741,243500.0
2010-04-30 13:55:00,35.58,35.6,35.49,35.5,238700.0,24.7671,24.781,24.7045,24.7114,238700.0
2010-04-30 14:00:00,35.5,35.51,35.44,35.48,204800.0,24.7114,24.7184,24.6697,24.6975,204800.0
2010-04-30 14:05:00,35.48,35.53,35.47,35.51,161200.0,24.6975,24.7323,24.6905,24.7184,161200.0
2010-04-30 14:10:00,35.51,35.51,35.45,35.5,124700.0,24.7184,24.7184,24.6766,24.7114,124700.0
2010-04-30 14:15:00,35.51,35.59,35.51,35.52,174300.0,24.7184,24.7741,24.7184,24.7253,174300.0
2010-04-30 14:20:00,35.52,35.58,35.51,35.54,214800.0,24.7253,24.7671,24.7184,24.7393,214800.0
2010-04-30 14:25:00,35.55,35.56,35.45,35.48,154100.0,24.7462,24.7532,24.6766,24.6975,154100.0
2010-04-30 14:30:00,35.48,35.49,35.42,35.49,189800.0,24.6975,24.7045,24.6557,24.7045,189800.0
2010-04-30 14:35:00,35.5,35.52,35.34,35.35,290500.0,24.7114,24.7253,24.6,24.607,290500.0
2010-04-30 14:40:00,35.34,35.36,35.24,35.32,245100.0,24.6,24.614,24.5304,24.5861,245100.0
2010-04-30 14:45:00,35.32,35.37,35.3,35.34,166200.0,24.5861,24.6209,24.5722,24.6,166200.0
2010-04-30 14:50:00,35.33,35.4,35.33,35.38,185300.0,24.5931,24.6418,24.5931,24.6279,185300.0
2010-04-30 14:55:00,35.38,35.41,35.35,35.35,250700.0,24.6279,24.6488,24.607,24.607,250700.0
2010-04-30 15:00:00,35.35,35.4,35.35,35.37,108000.0,24.607,24.6418,24.607,24.6209,108000.0
2010-04-30 15:05:00,35.36,35.41,35.33,35.38,124100.0,24.614,24.6488,24.5931,24.6279,124100.0
2010-04-30 15:10:00,35.38,35.44,35.36,35.4,133500.0,24.6279,24.6697,24.614,24.6418,133500.0
2010-04-30 15:15:00,35.4,35.41,35.37,35.38,117300.0,24.6418,24.6488,24.6209,24.6279,117300.0
2010-04-30 15:20:00,35.38,35.4,35.34,35.4,123800.0,24.6279,24.6418,24.6,24.6418,123800.0
2010-04-30 15:25:00,35.4,35.4,35.35,35.37,156300.0,24.6418,24.6418,24.607,24.6209,156300.0
2010-04-30 15:30:00,35.37,35.45,35.37,35.44,132400.0,24.6209,24.6766,24.6209,24.6697,132400.0
2010-04-30 15:35:00,35.44,35.45,35.32,35.34,301500.0,24.6697,24.6766,24.5861,24.6,301500.0
2010-04-30 15:40:00,35.34,35.35,35.23,35.31,182200.0,24.6,24.607,24.5235,24.5792,182200.0
2010-04-30 15:45:00,35.3,35.31,35.23,35.26,318300.0,24.5722,24.5792,24.5235,24.5444,318300.0
2010-04-30 15:50:00,35.27,35.3,35.24,35.29,492100.0,24.5513,24.5722,24.5304,24.5652,492100.0
2010-04-30 15:55:00,35.29,35.31,35.23,35.25,635400.0,24.5652,24.5792,24.5235,24.5374,635400.0
2010-05-03 09:30:00,35.39,35.47,35.25,35.29,265600.0,24.6349,24.6905,24.5374,24.5652,265600.0
2010-05-03 09:35:00,35.29,35.44,35.28,35.36,255800.0,24.5652,24.6697,24.5583,24.614,255800.0
2010-05-03 09:40:00,35.36,35.4,35.28,35.3,209000.0,24.614,24.6418,24.5583,24.5722,209000.0
2010-05-03 09:45:00,35.29,35.3,35.2,35.24,171500.0,24.5652,24.5722,24.5026,24.5304,171500.0
2010-05-03 09:50:00,35.24,35.32,35.22,35.28,301800.0,24.5304,24.5861,24.5165,24.5583,301800.0
2010-05-03 09:55:00,35.28,35.28,35.24,35.27,166100.0,24.5583,24.5583,24.5304,24.5513,166100.0
2010-05-03 10:00:00,35.26,35.26,35.17,35.19,228200.0,24.5444,24.5444,24.4817,24.4956,228200.0
2010-05-03 10:05:00,35.19,35.3,35.18,35.28,239900.0,24.4956,24.5722,24.4887,24.5583,239900.0
2010-05-03 10:10:00,35.28,35.44,35.28,35.43,115100.0,24.5583,24.6697,24.5583,24.6627,115100.0
2010-05-03 10:15:00,35.43,35.46,35.41,35.42,115000.0,24.6627,24.6836,24.6488,24.6557,115000.0
2010-05-03 10:20:00,35.42,35.47,35.39,35.39,112800.0,24.6557,24.6905,24.6349,24.6349,112800.0
2010-05-03 10:25:00,35.39,35.42,35.36,35.39,85900.0,24.6349,24.6557,24.614,24.6349,85900.0
2010-05-03 10:30:00,35.4,35.49,35.39,35.49,113300.0,24.6418,24.7045,24.6349,24.7045,113300.0
2010-05-03 10:35:00,35.49,35.55,35.48,35.54,162800.0,24.7045,24.7462,24.6975,24.7393,162800.0
2010-05-03 10:40:00,35.54,35.66,35.54,35.65,160700.0,24.7393,24.8228,24.7393,24.8158,160700.0
2010-05-03 10:45:00,35.65,35.65,35.54,35.6,99200.0,24.8158,24.8158,24.7393,24.781,99200.0
2010-05-03 10:50:00,35.6,35.64,35.55,35.63,122100.0,24.781,24.8089,24.7462,24.8019,122100.0
2010-05-03 10:55:00,35.63,35.63,35.56,35.62,99600.0,24.8019,24.8019,24.7532,24.795,99600.0
2010-05-03 11:00:00,35.62,35.7,35.62,35.68,104500.0,24.795,24.8506,24.795,24.8367,104500.0
2010-05-03 11:05:00,35.67,35.67,35.61,35.62,61500.0,24.8298,24.8298,24.788,24.795,61500.0
2010-05-03 11:10:00,35.61,35.65,35.6,35.61,84800.0,24.788,24.8158,24.781,24.788,84800.0
2010-05-03 11:15:00,35.62,35.68,35.61,35.67,68300.0,24.795,24.8367,24.788,24.8298,68300.0
2010-05-03 11:20:00,35.67,35.71,35.66,35.69,40000.0,24.8298,24.8576,24.8228,24.8437,40000.0
2010-05-03 11:25:00,35.69,35.72,35.67,35.7,46300.0,24.8437,24.8646,24.8298,24.8506,46300.0
2010-05-03 11:30:00,35.7,35.72,35.68,35.69,29100.0,24.8506,24.8646,24.8367,24.8437,29100.0
2010-05-03 11:35:00,35.68,35.71,35.68,35.68,67100.0,24.8367,24.8576,24.8367,24.8367,67100.0
2010-05-03 11:40:00,35.68,35.68,35.65,35.68,65600.0,24.8367,24.8367,24.8158,24.8367,65600.0
2010-05-03 11:45:00,35.67,35.75,35.67,35.73,82600.0,24.8298,24.8854,24.8298,24.8715,82600.0
2010-05-03 11:50:00,35.73,35.75,35.69,35.74,160300.0,24.8715,24.8854,24.8437,24.8785,160300.0
2010-05-03 11:55:00,35.74,35.75,35.7,35.7,61500.0,24.8785,24.8854,24.8506,24.8506,61500.0
2010-05-03 12:00:00,35.71,35.72,35.65,35.68,39300.0,24.8576,24.8646,24.8158,24.8367,39300.0
2010-05-03 12:05:00,35.67,35.71,35.67,35.7,53000.0,24.8298,24.8576,24.8298,24.8506,53000.0
2010-05-03 12:10:00,35.7,35.74,35.7,35.72,75100.0,24.8506,24.8785,24.8506,24.8646,75100.0
2010-05-03 12:15:00,35.71,35.74,35.71,35.74,117700.0,24.8576,24.8785,24.8576,24.8785,117700.0
2010-05-03 12:20:00,35.74,35.86,35.73,35.86,305400.0,24.8785,24.962,24.8715,24.962,305400.0
2010-05-03 12:25:00,35.86,35.93,35.85,35.87,833700.0,24.962,25.0107,24.9551,24.969,833700.0
2010-05-03 12:30:00,35.87,35.9,35.85,35.88,151500.0,24.969,24.9899,24.9551,24.9759,151500.0
2010-05-03 12:35:00,35.87,35.89,35.83,35.85,134600.0,24.969,24.9829,24.9411,24.9551,134600.0
2010-05-03 12:40:00,35.85,35.87,35.84,35.87,44000.0,24.9551,24.969,24.9481,24.969,44000.0
2010-05-03 12:45:00,35.87,35.9,35.83,35.88,119800.0,24.969,24.9899,24.9411,24.9759,119800.0
2010-05-03 12:50:00,35.88,35.92,35.87,35.91,45800.0,24.9759,25.0038,24.969,24.9968,45800.0
2010-05-03 12:55:00,35.92,35.98,35.92,35.98,75600.0,25.0038,25.0456,25.0038,25.0456,75600.0
2010-05-03 13:00:00,35.99,35.99,35.91,35.94,64700.0,25.0525,25.0525,24.9968,25.0177,64700.0
2010-05-03 13:05:00,35.94,35.95,35.91,35.92,52900.0,25.0177,25.0247,24.9968,25.0038,52900.0
2010-05-03 13:10:00,35.92,35.96,35.91,35.95,43200.0,25.0038,25.0316,24.9968,25.0247,43200.0
2010-05-03 13:15:00,35.94,35.97,35.92,35.93,45600.0,25.0177,25.0386,25.0038,25.0107,45600.0
2010-05-03 13:20:00,35.94,35.99,35.93,35.98,112700.0,25.0177,25.0525,25.0107,25.0456,112700.0
2010-05-03 13:25:00,35.98,35.99,35.95,35.96,57200.0,25.0456,25.0525,25.0247,25.0316,57200.0
2010-05-03 13:30:00,35.96,36.0,35.95,35.98,71200.0,25.0316,25.0595,25.0247,25.0456,71200.0
2010-05-03 13:35:00,35.97,36.04,35.97,36.02,112800.0,25.0386,25.0873,25.0386,25.0734,112800.0
2010-05-03 13:40:00,36.02,36.06,36.0,36.0,112500.0,25.0734,25.1012,25.0595,25.0595,112500.0
2010-05-03 13:45:00,35.99,36.01,35.97,35.99,61700.0,25.0525,25.0664,25.0386,25.0525,61700.0
2010-05-03 13:50:00,35.99,36.02,35.98,36.01,53900.0,25.0525,25.0734,25.0456,25.0664,53900.0
2010-05-03 13:55:00,36.01,36.03,36.0,36.0,69500.0,25.0664,25.0804,25.0595,25.0595,69500.0
2010-05-03 14:00:00,36.0,36.0,35.94,35.96,61400.0,25.0595,25.0595,25.0177,25.0316,61400.0
2010-05-03 14:05:00,35.96,35.97,35.9,35.9,64400.0,25.0316,25.0386,24.9899,24.9899,64400.0
2010-05-03 14:10:00,35.9,35.94,35.88,35.94,73600.0,24.9899,25.0177,24.9759,25.0177,73600.0
2010-05-03 14:15:00,35.94,35.96,35.93,35.95,33300.0,25.0177,25.0316,25.0107,25.0247,33300.0
2010-05-03 14:20:00,35.95,36.0,35.95,35.98,69200.0,25.0247,25.0595,25.0247,25.0456,69200.0
2010-05-03 14:25:00,35.98,36.02,35.97,36.02,74400.0,25.0456,25.0734,25.0386,25.0734,74400.0
2010-05-03 14:30:00,36.02,36.03,35.99,35.99,92000.0,25.0734,25.0804,25.0525,25.0525,92000.0
2010-05-03 14:35:00,35.99,36.0,35.95,35.95,44400.0,25.0525,25.0595,25.0247,25.0247,44400.0
2010-05-03 14:40:00,35.95,35.96,35.92,35.93,48500.0,25.0247,25.0316,25.0038,25.0107,48500.0
2010-05-03 14:45:00,35.93,35.97,35.93,35.96,53600.0,25.0107,25.0386,25.0107,25.0316,53600.0
2010-05-03 14:50:00,35.96,36.04,35.94,36.04,209500.0,25.0316,25.0873,25.0177,25.0873,209500.0
2010-05-03 14:55:00,36.04,36.04,35.99,35.99,87000.0,25.0873,25.0873,25.0525,25.0525,87000.0
2010-05-03 15:00:00,36.0,36.01,35.96,35.96,76900.0,25.0595,25.0664,25.0316,25.0316,76900.0
2010-05-03 15:05:00,35.96,36.01,35.95,35.96,137000.0,25.0316,25.0664,25.0247,25.0316,137000.0
2010-05-03 15:10:00,35.97,35.97,35.9,35.93,109300.0,25.0386,25.0386,24.9899,25.0107,109300.0
2010-05-03 15:15:00,35.93,35.98,35.93,35.93,86300.0,25.0107,25.0456,25.0107,25.0107,86300.0
2010-05-03 15:20:00,35.93,35.96,35.86,35.89,250200.0,25.0107,25.0316,24.962,24.9829,250200.0
2010-05-03 15:25:00,35.89,35.95,35.86,35.9,148000.0,24.9829,25.0247,24.962,24.9899,148000.0
2010-05-03 15:30:00,35.9,35.94,35.89,35.91,149700.0,24.9899,25.0177,24.9829,24.9968,149700.0
2010-05-03 15:35:00,35.92,35.96,35.91,35.95,224100.0,25.0038,25.0316,24.9968,25.0247,224100.0
2010-05-03 15:40:00,35.95,35.97,35.9,35.92,247100.0,25.0247,25.0386,24.9899,25.0038,247100.0
2010-05-03 15:45:00,35.91,35.94,35.9,35.92,318400.0,24.9968,25.0177,24.9899,25.0038,318400.0
2010-05-03 15:50:00,35.92,35.93,35.87,35.9,315500.0,25.0038,25.0107,24.969,24.9899,315500.0
2010-05-03 15:55:00,35.9,35.9,35.86,35.88,1018600.0,24.9899,24.9899,24.962,24.9759,1018600.0
2010-05-04 09:30:00,35.51,35.59,35.28,35.37,335400.0,24.7184,24.7741,24.5583,24.6209,335400.0
2010-05-04 09:35:00,35.37,35.45,35.29,35.39,301100.0,24.6209,24.6766,24.5652,24.6349,301100.0
2010-05-04 09:40:00,35.38,35.48,35.31,35.4,217100.0,24.6279,24.6975,24.5792,24.6418,217100.0
2010-05-04 09:45:00,35.4,35.54,35.37,35.54,200700.0,24.6418,24.7393,24.6209,24.7393,200700.0
2010-05-04 09:50:00,35.53,35.54,35.37,35.42,409100.0,24.7323,24.7393,24.6209,24.6557,409100.0
2010-05-04 09:55:00,35.42,35.52,35.4,35.47,235800.0,24.6557,24.7253,24.6418,24.6905,235800.0
2010-05-04 10:00:00,35.47,35.49,35.32,35.34,258300.0,24.6905,24.7045,24.5861,24.6,258300.0
2010-05-04 10:05:00,35.33,35.46,35.31,35.4,273400.0,24.5931,24.6836,24.5792,24.6418,273400.0
2010-05-04 10:10:00,35.38,35.49,35.38,35.46,120300.0,24.6279,24.7045,24.6279,24.6836,120300.0
2010-05-04 10:15:00,35.46,35.47,35.38,35.42,197900.0,24.6836,24.6905,24.6279,24.6557,197900.0
2010-05-04 10:20:00,35.41,35.52,35.41,35.43,189300.0,24.6488,24.7253,24.6488,24.6627,189300.0
2010-05-04 10:25:00,35.44,35.49,35.35,35.36,120600.0,24.6697,24.7045,24.607,24.614,120600.0
2010-05-04 10:30:00,35.36,35.38,35.22,35.24,303000.0,24.614,24.6279,24.5165,24.5304,303000.0
2010-05-04 10:35:00,35.24,35.25,35.13,35.17,360000.0,24.5304,24.5374,24.4539,24.4817,360000.0
2010-05-04 10:40:00,35.17,35.21,35.12,35.19,197800.0,24.4817,24.5096,24.4469,24.4956,197800.0
2010-05-04 10:45:00,35.18,35.22,35.17,35.18,149200.0,24.4887,24.5165,24.4817,24.4887,149200.0
2010-05-04 10:50:00,35.18,35.18,35.11,35.15,147500.0,24.4887,24.4887,24.4399,24.4678,147500.0
2010-05-04 10:55:00,35.15,35.15,34.91,34.94,464800.0,24.4678,24.4678,24.3007,24.3216,464800.0
2010-05-04 11:00:00,34.94,35.0,34.85,34.85,418400.0,24.3216,24.3634,24.259,24.259,418400.0
2010-05-04 11:05:00,34.84,34.91,34.79,34.9,626900.0,24.252,24.3007,24.2172,24.2938,626900.0
2010-05-04 11:10:00,34.91,34.91,34.85,34.91,172600.0,24.3007,24.3007,24.259,24.3007,172600.0
2010-05-04 11:15:00,34.91,35.02,34.9,35.02,314300.0,24.3007,24.3773,24.2938,24.3773,314300.0
2010-05-04 11:20:00,35.02,35.1,34.99,35.03,288600.0,24.3773,24.433,24.3564,24.3843,288600.0
2010-05-04 11:25:00,35.02,35.04,34.99,35.01,201400.0,24.3773,24.3912,24.3564,24.3703,201400.0
2010-05-04 11:30:00,35.01,35.07,35.0,35.05,141400.0,24.3703,24.4121,24.3634,24.3982,141400.0
2010-05-04 11:35:00,35.04,35.08,35.02,35.07,122100.0,24.3912,24.4191,24.3773,24.4121,122100.0
2010-05-04 11:40:00,35.07,35.14,35.07,35.09,125700.0,24.4121,24.4608,24.4121,24.426,125700.0
2010-05-04 11:45:00,35.1,35.12,35.07,35.11,93500.0,24.433,24.4469,24.4121,24.4399,93500.0
2010-05-04 11:50:00,35.1,35.14,35.1,35.12,207800.0,24.433,24.4608,24.433,24.4469,207800.0
2010-05-04 11:55:00,35.13,35.15,35.08,35.1,176300.0,24.4539,24.4678,24.4191,24.433,176300.0
2010-05-04 12:00:00,35.1,35.1,35.02,35.05,205900.0,24.433,24.433,24.3773,24.3982,205900.0
2010-05-04 12:05:00,35.05,35.05,34.99,35.0,136200.0,24.3982,24.3982,24.3564,24.3634,136200.0
2010-05-04 12:10:00,35.01,35.05,34.96,35.04,215300.0,24.3703,24.3982,24.3355,24.3912,215300.0
2010-05-04 12:15:00,35.04,35.06,34.99,34.99,92700.0,24.3912,24.4051,24.3564,24.3564,92700.0
2010-05-04 12:20:00,35.0,35.0,34.83,34.88,325900.0,24.3634,24.3634,24.245,24.2798,325900.0
2010-05-04 12:25:00,34.88,34.93,34.86,34.91,224100.0,24.2798,24.3146,24.2659,24.3007,224100.0
2010-05-04 12:30:00,34.91,34.96,34.9,34.95,161300.0,24.3007,24.3355,24.2938,24.3286,161300.0
2010-05-04 12:35:00,34.95,35.0,34.92,35.0,111500.0,24.3286,24.3634,24.3077,24.3634,111500.0
2010-05-04 12:40:00,35.0,35.03,34.97,35.0,114200.0,24.3634,24.3843,24.3425,24.3634,114200.0
2010-05-04 12:45:00,35.01,35.06,34.99,35.05,105700.0,24.3703,24.4051,24.3564,24.3982,105700.0
2010-05-04 12:50:00,35.04,35.09,35.04,35.07,141800.0,24.3912,24.426,24.3912,24.4121,141800.0
2010-05-04 12:55:00,35.07,35.14,35.04,35.11,108300.0,24.4121,24.4608,24.3912,24.4399,108300.0
2010-05-04 13:00:00,35.11,35.15,35.08,35.12,161300.0,24.4399,24.4678,24.4191,24.4469,161300.0
2010-05-04 13:05:00,35.12,35.17,35.11,35.11,85800.0,24.4469,24.4817,24.4399,24.4399,85800.0
2010-05-04 13:10:00,35.11,35.12,35.01,35.01,156600.0,24.4399,24.4469,24.3703,24.3703,156600.0
2010-05-04 13:15:00,35.01,35.05,34.99,35.01,152100.0,24.3703,24.3982,24.3564,24.3703,152100.0
2010-05-04 13:20:00,35.02,35.07,35.02,35.05,112200.0,24.3773,24.4121,24.3773,24.3982,112200.0
2010-05-04 13:25:00,35.04,35.09,35.03,35.04,212600.0,24.3912,24.426,24.3843,24.3912,212600.0
2010-05-04 13:30:00,35.04,35.11,35.04,35.07,117000.0,24.3912,24.4399,24.3912,24.4121,117000.0
2010-05-04 13:35:00,35.07,35.09,35.01,35.07,246400.0,24.4121,24.426,24.3703,24.4121,246400.0
2010-05-04 13:40:00,35.08,35.15,35.08,35.14,215600.0,24.4191,24.4678,24.4191,24.4608,215600.0
2010-05-04 13:45:00,35.14,35.21,35.13,35.2,149100.0,24.4608,24.5096,24.4539,24.5026,149100.0
2010-05-04 13:50:00,35.2,35.21,35.13,35.14,93800.0,24.5026,24.5096,24.4539,24.4608,93800.0
2010-05-04 13:55:00,35.13,35.16,35.13,35.15,98700.0,24.4539,24.4748,24.4539,24.4678,98700.0
2010-05-04 14:00:00,35.15,35.16,35.08,35.1,379900.0,24.4678,24.4748,24.4191,24.433,379900.0
2010-05-04 14:05:00,35.1,35.16,35.09,35.16,132500.0,24.433,24.4748,24.426,24.4748,132500.0
2010-05-04 14:10:00,35.16,35.21,35.15,35.21,99000.0,24.4748,24.5096,24.4678,24.5096,99000.0
2010-05-04 14:15:00,35.21,35.22,35.15,35.17,219900.0,24.5096,24.5165,24.4678,24.4817,219900.0
2010-05-04 14:20:00,35.16,35.24,35.15,35.24,318600.0,24.4748,24.5304,24.4678,24.5304,318600.0
2010-05-04 14:25:00,35.23,35.29,35.22,35.24,389600.0,24.5235,24.5652,24.5165,24.5304,389600.0
2010-05-04 14:30:00,35.25,35.29,35.19,35.21,505600.0,24.5374,24.5652,24.4956,24.5096,505600.0
2010-05-04 14:35:00,35.2,35.22,35.19,35.21,460600.0,24.5026,24.5165,24.4956,24.5096,460600.0
2010-05-04 14:40:00,35.21,35.28,35.2,35.24,270900.0,24.5096,24.5583,24.5026,24.5304,270900.0
2010-05-04 14:45:00,35.24,35.3,35.19,35.25,435800.0,24.5304,24.5722,24.4956,24.5374,435800.0
2010-05-04 14:50:00,35.26,35.31,35.26,35.26,323200.0,24.5444,24.5792,24.5444,24.5444,323200.0
2010-05-04 14:55:00,35.26,35.26,35.23,35.25,149200.0,24.5444,24.5444,24.5235,24.5374,149200.0
2010-05-04 15:00:00,35.24,35.28,35.19,35.28,228000.0,24.5304,24.5583,24.4956,24.5583,228000.0
2010-05-04 15:05:00,35.28,35.3,35.25,35.26,169400.0,24.5583,24.5722,24.5374,24.5444,169400.0
2010-05-04 15:10:00,35.26,35.26,35.23,35.25,163400.0,24.5444,24.5444,24.5235,24.5374,163400.0
2010-05-04 15:15:00,35.25,35.3,35.25,35.3,238100.0,24.5374,24.5722,24.5374,24.5722,238100.0
2010-05-04 15:20:00,35.29,35.3,35.23,35.26,447400.0,24.5652,24.5722,24.5235,24.5444,447400.0
2010-05-04 15:25:00,35.26,35.29,35.24,35.26,385000.0,24.5444,24.5652,24.5304,24.5444,385000.0
2010-05-04 15:30:00,35.25,35.32,35.25,35.3,693900.0,24.5374,24.5861,24.5374,24.5722,693900.0
2010-05-04 15:35:00,35.3,35.31,35.26,35.3,576800.0,24.5722,24.5792,24.5444,24.5722,576800.0
2010-05-04 15:40:00,35.3,35.31,35.24,35.29,1554500.0,24.5722,24.5792,24.5304,24.5652,1554500.0
2010-05-04 15:45:00,35.28,35.35,35.25,35.34,686300.0,24.5583,24.607,24.5374,24.6,686300.0
2010-05-04 15:50:00,35.34,35.41,35.29,35.4,1070900.0,24.6,24.6488,24.5652,24.6418,1070900.0
2010-05-04 15:55:00,35.41,35.45,35.37,35.41,1604900.0,24.6488,24.6766,24.6209,24.6488,1604900.0
2010-05-05 09:30:00,35.23,35.4,35.06,35.08,496200.0,24.5235,24.6418,24.4051,24.4191,496200.0
2010-05-05 09:35:00,35.07,35.25,35.03,35.24,598900.0,24.4121,24.5374,24.3843,24.5304,598900.0
2010-05-05 09:40:00,35.23,35.35,35.17,35.32,289100.0,24.5235,24.607,24.4817,24.5861,289100.0
2010-05-05 09:45:00,35.32,35.35,35.19,35.23,426000.0,24.5861,24.607,24.4956,24.5235,426000.0
2010-05-05 09:50:00,35.24,35.33,35.21,35.33,371800.0,24.5304,24.5931,24.5096,24.5931,371800.0
2010-05-05 09:55:00,35.32,35.42,35.31,35.39,344000.0,24.5861,24.6557,24.5792,24.6349,344000.0
2010-05-05 10:00:00,35.4,35.48,35.32,35.47,690700.0,24.6418,24.6975,24.5861,24.6905,690700.0
2010-05-05 10:05:00,35.47,35.62,35.43,35.61,499100.0,24.6905,24.795,24.6627,24.788,499100.0
2010-05-05 10:10:00,35.6,35.61,35.44,35.5,359800.0,24.781,24.788,24.6697,24.7114,359800.0
2010-05-05 10:15:00,35.5,35.62,35.48,35.57,458500.0,24.7114,24.795,24.6975,24.7602,458500.0
2010-05-05 10:20:00,35.58,35.58,35.46,35.49,319700.0,24.7671,24.7671,24.6836,24.7045,319700.0
2010-05-05 10:25:00,35.49,35.49,35.26,35.29,352100.0,24.7045,24.7045,24.5444,24.5652,352100.0
2010-05-05 10:30:00,35.29,35.36,35.28,35.31,370000.0,24.5652,24.614,24.5583,24.5792,370000.0
2010-05-05 10:35:00,35.31,35.47,35.31,35.35,113800.0,24.5792,24.6905,24.5792,24.607,113800.0
2010-05-05 10:40:00,35.35,35.44,35.33,35.4,399700.0,24.607,24.6697,24.5931,24.6418,399700.0
2010-05-05 10:45:00,35.4,35.5,35.39,35.5,544400.0,24.6418,24.7114,24.6349,24.7114,544400.0
2010-05-05 10:50:00,35.49,35.55,35.48,35.49,351800.0,24.7045,24.7462,24.6975,24.7045,351800.0
2010-05-05 10:55:00,35.48,35.57,35.47,35.56,278800.0,24.6975,24.7602,24.6905,24.7532,278800.0
2010-05-05 11:00:00,35.55,35.55,35.47,35.54,330400.0,24.7462,24.7462,24.6905,24.7393,330400.0
2010-05-05 11:05:00,35.54,35.56,35.48,35.56,280700.0,24.7393,24.7532,24.6975,24.7532,280700.0
2010-05-05 11:10:00,35.55,35.59,35.52,35.59,197300.0,24.7462,24.7741,24.7253,24.7741,197300.0
2010-05-05 11:15:00,35.59,35.61,35.55,35.59,266600.0,24.7741,24.788,24.7462,24.7741,266600.0
2010-05-05 11:20:00,35.59,35.64,35.58,35.62,211800.0,24.7741,24.8089,24.7671,24.795,211800.0
2010-05-05 11:25:00,35.62,35.67,35.57,35.59,173900.0,24.795,24.8298,24.7602,24.7741,173900.0
2010-05-05 11:30:00,35.6,35.62,35.55,35.58,162500.0,24.781,24.795,24.7462,24.7671,162500.0
2010-05-05 11:35:00,35.58,35.62,35.57,35.59,77300.0,24.7671,24.795,24.7602,24.7741,77300.0
2010-05-05 11:40:00,35.59,35.61,35.57,35.6,87000.0,24.7741,24.788,24.7602,24.781,87000.0
2010-05-05 11:45:00,35.59,35.62,35.57,35.61,190800.0,24.7741,24.795,24.7602,24.788,190800.0
2010-05-05 11:50:00,35.61,35.62,35.56,35.58,180600.0,24.788,24.795,24.7532,24.7671,180600.0
2010-05-05 11:55:00,35.58,35.61,35.56,35.57,112500.0,24.7671,24.788,24.7532,24.7602,112500.0
2010-05-05 12:00:00,35.58,35.59,35.51,35.53,115200.0,24.7671,24.7741,24.7184,24.7323,115200.0
2010-05-05 12:05:00,35.53,35.53,35.46,35.48,100200.0,24.7323,24.7323,24.6836,24.6975,100200.0
2010-05-05 12:10:00,35.47,35.49,35.41,35.48,125700.0,24.6905,24.7045,24.6488,24.6975,125700.0
2010-05-05 12:15:00,35.48,35.54,35.47,35.54,1100900.0,24.6975,24.7393,24.6905,24.7393,1100900.0
2010-05-05 12:20:00,35.55,35.57,35.48,35.5,432100.0,24.7462,24.7602,24.6975,24.7114,432100.0
2010-05-05 12:25:00,35.5,35.51,35.46,35.46,116500.0,24.7114,24.7184,24.6836,24.6836,116500.0
2010-05-05 12:30:00,35.46,35.48,35.43,35.47,76500.0,24.6836,24.6975,24.6627,24.6905,76500.0
2010-05-05 12:35:00,35.46,35.47,35.42,35.45,137900.0,24.6836,24.6905,24.6557,24.6766,137900.0
2010-05-05 12:40:00,35.44,35.47,35.33,35.34,172400.0,24.6697,24.6905,24.5931,24.6,172400.0
2010-05-05 12:45:00,35.33,35.38,35.33,35.36,162300.0,24.5931,24.6279,24.5931,24.614,162300.0
2010-05-05 12:50:00,35.36,35.41,35.35,35.4,121300.0,24.614,24.6488,24.607,24.6418,121300.0
2010-05-05 12:55:00,35.4,35.4,35.33,35.35,251700.0,24.6418,24.6418,24.5931,24.607,251700.0
2010-05-05 13:00:00,35.36,35.36,35.27,35.3,190300.0,24.614,24.614,24.5513,24.5722,190300.0
2010-05-05 13:05:00,35.3,35.36,35.3,35.35,281400.0,24.5722,24.614,24.5722,24.607,281400.0
2010-05-05 13:10:00,35.35,35.35,35.22,35.22,76000.0,24.607,24.607,24.5165,24.5165,76000.0
2010-05-05 13:15:00,35.22,35.27,35.21,35.25,208800.0,24.5165,24.5513,24.5096,24.5374,208800.0
2010-05-05 13:20:00,35.25,35.28,35.23,35.28,186800.0,24.5374,24.5583,24.5235,24.5583,186800.0
2010-05-05 13:25:00,35.28,35.28,35.19,35.19,65800.0,24.5583,24.5583,24.4956,24.4956,65800.0
2010-05-05 13:30:00,35.19,35.21,35.15,35.16,88800.0,24.4956,24.5096,24.4678,24.4748,88800.0
2010-05-05 13:35:00,35.15,35.2,35.12,35.19,219300.0,24.4678,24.5026,24.4469,24.4956,219300.0
2010-05-05 13:40:00,35.19,35.2,35.14,35.15,114300.0,24.4956,24.5026,24.4608,24.4678,114300.0
2010-05-05 13:45:00,35.15,35.22,35.14,35.22,125400.0,24.4678,24.5165,24.4608,24.5165,125400.0
2010-05-05 13:50:00,35.22,35.25,35.18,35.24,189800.0,24.5165,24.5374,24.4887,24.5304,189800.0
2010-05-05 13:55:00,35.24,35.28,35.22,35.26,149000.0,24.5304,24.5583,24.5165,24.5444,149000.0
2010-05-05 14:00:00,35.27,35.29,35.26,35.26,262300.0,24.5513,24.5652,24.5444,24.5444,262300.0
2010-05-05 14:05:00,35.26,35.32,35.22,35.31,315700.0,24.5444,24.5861,24.5165,24.5792,315700.0
2010-05-05 14:10:00,35.31,35.32,35.21,35.21,177600.0,24.5792,24.5861,24.5096,24.5096,177600.0
2010-05-05 14:15:00,35.21,35.26,35.19,35.23,218200.0,24.5096,24.5444,24.4956,24.5235,218200.0
2010-05-05 14:20:00,35.22,35.29,35.21,35.26,208600.0,24.5165,24.5652,24.5096,24.5444,208600.0
2010-05-05 14:25:00,35.26,35.27,35.24,35.26,169600.0,24.5444,24.5513,24.5304,24.5444,169600.0
2010-05-05 14:30:00,35.26,35.28,35.22,35.24,604100.0,24.5444,24.5583,24.5165,24.5304,604100.0
2010-05-05 14:35:00,35.24,35.28,35.21,35.24,368700.0,24.5304,24.5583,24.5096,24.5304,368700.0
2010-05-05 14:40:00,35.23,35.26,35.16,35.17,368800.0,24.5235,24.5444,24.4748,24.4817,368800.0
2010-05-05 14:45:00,35.17,35.18,35.05,35.05,439000.0,24.4817,24.4887,24.3982,24.3982,439000.0
2010-05-05 14:50:00,35.06,35.12,35.03,35.05,215700.0,24.4051,24.4469,24.3843,24.3982,215700.0
2010-05-05 14:55:00,35.06,35.16,35.05,35.11,456800.0,24.4051,24.4748,24.3982,24.4399,456800.0
2010-05-05 15:00:00,35.11,35.19,35.09,35.11,250400.0,24.4399,24.4956,24.426,24.4399,250400.0
2010-05-05 15:05:00,35.11,35.21,35.08,35.21,286300.0,24.4399,24.5096,24.4191,24.5096,286300.0
2010-05-05 15:10:00,35.21,35.28,35.2,35.28,533400.0,24.5096,24.5583,24.5026,24.5583,533400.0
2010-05-05 15:15:00,35.28,35.3,35.15,35.21,678000.0,24.5583,24.5722,24.4678,24.5096,678000.0
2010-05-05 15:20:00,35.21,35.34,35.21,35.33,334700.0,24.5096,24.6,24.5096,24.5931,334700.0
2010-05-05 15:25:00,35.33,35.34,35.24,35.25,168700.0,24.5931,24.6,24.5304,24.5374,168700.0
2010-05-05 15:30:00,35.25,35.26,35.13,35.13,341900.0,24.5374,24.5444,24.4539,24.4539,341900.0
2010-05-05 15:35:00,35.13,35.14,35.06,35.1,391600.0,24.4539,24.4608,24.4051,24.433,391600.0
2010-05-05 15:40:00,35.09,35.17,35.09,35.14,240400.0,24.426,24.4817,24.426,24.4608,240400.0
2010-05-05 15:45:00,35.15,35.16,35.09,35.14,223500.0,24.4678,24.4748,24.426,24.4608,223500.0
2010-05-05 15:50:00,35.14,35.17,35.12,35.17,461200.0,24.4608,24.4817,24.4469,24.4817,461200.0
2010-05-05 15:55:00,35.16,35.26,35.14,35.24,1337200.0,24.4748,24.5444,24.4608,24.5304,1337200.0
2010-05-06 09:30:00,34.92,35.05,34.88,35.04,347100.0,24.3077,24.3982,24.2798,24.3912,347100.0
2010-05-06 09:35:00,35.04,35.14,35.0,35.12,215500.0,24.3912,24.4608,24.3634,24.4469,215500.0
2010-05-06 09:40:00,35.12,35.29,35.1,35.28,217900.0,24.4469,24.5652,24.433,24.5583,217900.0
2010-05-06 09:45:00,35.29,35.38,35.2,35.26,502000.0,24.5652,24.6279,24.5026,24.5444,502000.0
2010-05-06 09:50:00,35.26,35.26,35.09,35.15,379700.0,24.5444,24.5444,24.426,24.4678,379700.0
2010-05-06 09:55:00,35.14,35.2,35.12,35.15,258100.0,24.4608,24.5026,24.4469,24.4678,258100.0
2010-05-06 10:00:00,35.15,35.22,35.1,35.18,328200.0,24.4678,24.5165,24.433,24.4887,328200.0
2010-05-06 10:05:00,35.17,35.18,35.11,35.12,391800.0,24.4817,24.4887,24.4399,24.4469,391800.0
2010-05-06 10:10:00,35.11,35.15,35.1,35.13,440200.0,24.4399,24.4678,24.433,24.4539,440200.0
2010-05-06 10:15:00,35.13,35.24,35.11,35.2,283700.0,24.4539,24.5304,24.4399,24.5026,283700.0
2010-05-06 10:20:00,35.2,35.2,35.07,35.07,247900.0,24.5026,24.5026,24.4121,24.4121,247900.0
2010-05-06 10:25:00,35.07,35.11,35.03,35.05,254800.0,24.4121,24.4399,24.3843,24.3982,254800.0
2010-05-06 10:30:00,35.05,35.1,35.01,35.06,211400.0,24.3982,24.433,24.3703,24.4051,211400.0
2010-05-06 10:35:00,35.06,35.18,35.03,35.17,221700.0,24.4051,24.4887,24.3843,24.4817,221700.0
2010-05-06 10:40:00,35.16,35.17,35.03,35.04,259700.0,24.4748,24.4817,24.3843,24.3912,259700.0
2010-05-06 10:45:00,35.04,35.07,34.91,34.97,546200.0,24.3912,24.4121,24.3007,24.3425,546200.0
2010-05-06 10:50:00,34.98,35.01,34.89,34.89,261500.0,24.3495,24.3703,24.2868,24.2868,261500.0
2010-05-06 10:55:00,34.89,35.01,34.81,34.99,511000.0,24.2868,24.3703,24.2311,24.3564,511000.0
2010-05-06 11:00:00,34.99,35.03,34.98,35.0,384600.0,24.3564,24.3843,24.3495,24.3634,384600.0
2010-05-06 11:05:00,34.99,35.08,34.95,35.04,200100.0,24.3564,24.4191,24.3286,24.3912,200100.0
2010-05-06 11:10:00,35.03,35.04,34.9,34.92,292300.0,24.3843,24.3912,24.2938,24.3077,292300.0
2010-05-06 11:15:00,34.92,34.94,34.84,34.93,280000.0,24.3077,24.3216,24.252,24.3146,280000.0
2010-05-06 11:20:00,34.93,35.0,34.92,34.97,151900.0,24.3146,24.3634,24.3077,24.3425,151900.0
2010-05-06 11:25:00,34.98,35.05,34.97,35.02,173900.0,24.3495,24.3982,24.3425,24.3773,173900.0
2010-05-06 11:30:00,35.02,35.02,34.91,34.91,101100.0,24.3773,24.3773,24.3007,24.3007,101100.0
2010-05-06 11:35:00,34.91,34.94,34.88,34.91,209400.0,24.3007,24.3216,24.2798,24.3007,209400.0
2010-05-06 11:40:00,34.91,34.93,34.84,34.88,182600.0,24.3007,24.3146,24.252,24.2798,182600.0
2010-05-06 11:45:00,34.88,34.89,34.8,34.86,432600.0,24.2798,24.2868,24.2242,24.2659,432600.0
2010-05-06 11:50:00,34.86,34.88,34.82,34.85,380400.0,24.2659,24.2798,24.2381,24.259,380400.0
2010-05-06 11:55:00,34.86,34.88,34.81,34.83,378000.0,24.2659,24.2798,24.2311,24.245,378000.0
2010-05-06 12:00:00,34.83,34.94,34.83,34.92,285700.0,24.245,24.3216,24.245,24.3077,285700.0
2010-05-06 12:05:00,34.91,34.95,34.89,34.93,116400.0,24.3007,24.3286,24.2868,24.3146,116400.0
2010-05-06 12:10:00,34.92,35.06,34.92,35.06,401200.0,24.3077,24.4051,24.3077,24.4051,401200.0
2010-05-06 12:15:00,35.05,35.07,34.99,35.02,112000.0,24.3982,24.4121,24.3564,24.3773,112000.0
2010-05-06 12:20:00,35.02,35.05,34.99,35.0,150300.0,24.3773,24.3982,24.3564,24.3634,150300.0
2010-05-06 12:25:00,35.0,35.02,34.97,35.02,292500.0,24.3634,24.3773,24.3425,24.3773,292500.0
2010-05-06 12:30:00,35.02,35.11,35.01,35.09,244700.0,24.3773,24.4399,24.3703,24.426,244700.0
2010-05-06 12:35:00,35.09,35.1,35.01,35.06,221900.0,24.426,24.433,24.3703,24.4051,221900.0
2010-05-06 12:40:00,35.06,35.06,34.96,34.99,131600.0,24.4051,24.4051,24.3355,24.3564,131600.0
2010-05-06 12:45:00,34.98,35.0,34.94,35.0,406600.0,24.3495,24.3634,24.3216,24.3634,406600.0
2010-05-06 12:50:00,34.99,35.01,34.98,34.99,291500.0,24.3564,24.3703,24.3495,24.3564,291500.0
2010-05-06 12:55:00,35.0,35.0,34.89,34.95,157100.0,24.3634,24.3634,24.2868,24.3286,157100.0
2010-05-06 13:00:00,34.95,35.0,34.93,34.98,177200.0,24.3286,24.3634,24.3146,24.3495,177200.0
2010-05-06 13:05:00,34.98,35.0,34.93,34.97,184500.0,24.3495,24.3634,24.3146,24.3425,184500.0
2010-05-06 13:10:00,34.97,34.99,34.93,34.95,255500.0,24.3425,24.3564,24.3146,24.3286,255500.0
2010-05-06 13:15:00,34.95,34.97,34.84,34.87,247100.0,24.3286,24.3425,24.252,24.2729,247100.0
2010-05-06 13:20:00,34.87,34.88,34.79,34.79,356700.0,24.2729,24.2798,24.2172,24.2172,356700.0
2010-05-06 13:25:00,34.79,34.85,34.78,34.85,156200.0,24.2172,24.259,24.2102,24.259,156200.0
2010-05-06 13:30:00,34.85,34.85,34.79,34.81,151300.0,24.259,24.259,24.2172,24.2311,151300.0
2010-05-06 13:35:00,34.81,34.82,34.74,34.75,323100.0,24.2311,24.2381,24.1824,24.1894,323100.0
2010-05-06 13:40:00,34.75,34.76,34.68,34.7,241200.0,24.1894,24.1963,24.1406,24.1545,241200.0
2010-05-06 13:45:00,34.7,34.71,34.63,34.65,276900.0,24.1545,24.1615,24.1058,24.1197,276900.0
2010-05-06 13:50:00,34.65,34.68,34.63,34.65,244400.0,24.1197,24.1406,24.1058,24.1197,244400.0
2010-05-06 13:55:00,34.65,34.66,34.57,34.6,328500.0,24.1197,24.1267,24.0641,24.0849,328500.0
2010-05-06 14:00:00,34.6,34.66,34.56,34.57,235300.0,24.0849,24.1267,24.0571,24.0641,235300.0
2010-05-06 14:05:00,34.57,34.58,34.43,34.43,465100.0,24.0641,24.071,23.9666,23.9666,465100.0
2010-05-06 14:10:00,34.43,34.52,34.33,34.48,484900.0,23.9666,24.0292,23.897,24.0014,484900.0
2010-05-06 14:15:00,34.48,34.52,34.27,34.29,520100.0,24.0014,24.0292,23.8552,23.8691,520100.0
2010-05-06 14:20:00,34.29,34.3,34.07,34.22,1080800.0,23.8691,23.8761,23.716,23.8204,1080800.0
2010-05-06 14:25:00,34.23,34.33,34.18,34.28,481700.0,23.8274,23.897,23.7926,23.8622,481700.0
2010-05-06 14:30:00,34.28,34.31,34.17,34.17,338600.0,23.8622,23.8831,23.7856,23.7856,338600.0
2010-05-06 14:35:00,34.17,34.17,33.72,33.78,887600.0,23.7856,23.7856,23.4724,23.5141,887600.0
2010-05-06 14:40:00,33.78,33.83,32.89,32.91,990800.0,23.5141,23.5489,22.8946,22.9085,990800.0
2010-05-06 14:45:00,32.99,33.65,32.07,33.38,832700.0,22.9642,23.4236,22.3238,23.2357,832700.0
2010-05-06 14:50:00,33.36,34.49,33.15,33.95,448000.0,23.2218,24.0084,23.0756,23.6325,448000.0
2010-05-06 14:55:00,33.97,34.07,33.72,33.77,442400.0,23.6464,23.716,23.4724,23.5072,442400.0
2010-05-06 15:00:00,33.76,34.17,33.41,33.86,537400.0,23.5002,23.7856,23.2566,23.5698,537400.0
2010-05-06 15:05:00,33.85,34.32,33.78,34.04,475400.0,23.5629,23.89,23.5141,23.6951,475400.0
2010-05-06 15:10:00,34.1,34.15,33.75,33.89,328000.0,23.7369,23.7717,23.4933,23.5907,328000.0
2010-05-06 15:15:00,33.89,34.03,33.57,33.63,376700.0,23.5907,23.6882,23.368,23.4097,376700.0
2010-05-06 15:20:00,33.63,33.69,33.31,33.58,539000.0,23.4097,23.4515,23.187,23.3749,539000.0
2010-05-06 15:25:00,33.59,33.7,33.36,33.68,427500.0,23.3819,23.4585,23.2218,23.4445,427500.0
2010-05-06 15:30:00,33.69,33.78,33.6,33.74,497100.0,23.4515,23.5141,23.3888,23.4863,497100.0
2010-05-06 15:35:00,33.74,33.88,33.74,33.82,642200.0,23.4863,23.5837,23.4863,23.542,642200.0
2010-05-06 15:40:00,33.83,34.01,33.82,34.01,663900.0,23.5489,23.6742,23.542,23.6742,663900.0
2010-05-06 15:45:00,34.01,34.26,33.95,34.22,1137400.0,23.6742,23.8483,23.6325,23.8204,1137400.0
2010-05-06 15:50:00,34.22,34.27,34.1,34.21,791600.0,23.8204,23.8552,23.7369,23.8135,791600.0
2010-05-06 15:55:00,34.23,34.23,33.91,34.0,1056000.0,23.8274,23.8274,23.6046,23.6673,1056000.0
2010-05-07 09:30:00,33.74,33.89,33.55,33.86,541300.0,23.4863,23.5907,23.354,23.5698,541300.0
2010-05-07 09:35:00,33.85,34.14,33.85,34.1,528500.0,23.5629,23.7647,23.5629,23.7369,528500.0
2010-05-07 09:40:00,34.09,34.32,34.07,34.27,366900.0,23.7299,23.89,23.716,23.8552,366900.0
2010-05-07 09:45:00,34.28,34.32,33.91,34.05,603300.0,23.8622,23.89,23.6046,23.7021,603300.0
2010-05-07 09:50:00,34.05,34.21,33.88,33.92,428100.0,23.7021,23.8135,23.5837,23.6116,428100.0
2010-05-07 09:55:00,33.92,33.93,33.74,33.75,440900.0,23.6116,23.6186,23.4863,23.4933,440900.0
2010-05-07 10:00:00,33.76,33.8,33.53,33.55,529800.0,23.5002,23.5281,23.3401,23.354,529800.0
2010-05-07 10:05:00,33.56,33.82,33.55,33.7,716700.0,23.361,23.542,23.354,23.4585,716700.0
2010-05-07 10:10:00,33.7,33.74,33.5,33.56,779400.0,23.4585,23.4863,23.3192,23.361,779400.0
2010-05-07 10:15:00,33.56,33.6,33.33,33.33,691800.0,23.361,23.3888,23.2009,23.2009,691800.0
2010-05-07 10:20:00,33.33,33.38,33.14,33.16,945000.0,23.2009,23.2357,23.0686,23.0826,945000.0
2010-05-07 10:25:00,33.16,33.17,32.63,32.93,1057500.0,23.0826,23.0895,22.7136,22.9225,1057500.0
2010-05-07 10:30:00,32.94,33.19,32.94,33.02,870100.0,22.9294,23.1034,22.9294,22.9851,870100.0
2010-05-07 10:35:00,33.02,33.4,33.0,33.33,590100.0,22.9851,23.2496,22.9712,23.2009,590100.0
2010-05-07 10:40:00,33.32,33.36,33.02,33.1,457600.0,23.1939,23.2218,22.9851,23.0408,457600.0
2010-05-07 10:45:00,33.09,33.39,33.05,33.3,412000.0,23.0338,23.2427,23.006,23.18,412000.0
2010-05-07 10:50:00,33.3,33.5,33.23,33.48,301300.0,23.18,23.3192,23.1313,23.3053,301300.0
2010-05-07 10:55:00,33.49,33.56,33.44,33.48,330700.0,23.3123,23.361,23.2775,23.3053,330700.0
2010-05-07 11:00:00,33.48,33.57,33.34,33.43,360600.0,23.3053,23.368,23.2079,23.2705,360600.0
2010-05-07 11:05:00,33.43,33.62,33.4,33.58,455400.0,23.2705,23.4028,23.2496,23.3749,455400.0
2010-05-07 11:10:00,33.59,33.68,33.55,33.63,426800.0,23.3819,23.4445,23.354,23.4097,426800.0
2010-05-07 11:15:00,33.64,33.99,33.61,33.74,511700.0,23.4167,23.6603,23.3958,23.4863,511700.0
2010-05-07 11:20:00,33.74,33.81,33.59,33.65,376200.0,23.4863,23.535,23.3819,23.4236,376200.0
2010-05-07 11:25:00,33.65,33.67,33.53,33.58,349000.0,23.4236,23.4376,23.3401,23.3749,349000.0
2010-05-07 11:30:00,33.57,33.6,33.36,33.46,338000.0,23.368,23.3888,23.2218,23.2914,338000.0
2010-05-07 11:35:00,33.46,33.61,33.45,33.56,222100.0,23.2914,23.3958,23.2844,23.361,222100.0
2010-05-07 11:40:00,33.56,33.72,33.54,33.7,258400.0,23.361,23.4724,23.3471,23.4585,258400.0
2010-05-07 11:45:00,33.7,33.91,33.69,33.84,175700.0,23.4585,23.6046,23.4515,23.5559,175700.0
2010-05-07 11:50:00,33.84,33.94,33.73,33.88,387900.0,23.5559,23.6255,23.4793,23.5837,387900.0
2010-05-07 11:55:00,33.88,33.9,33.76,33.87,115800.0,23.5837,23.5977,23.5002,23.5768,115800.0
2010-05-07 12:00:00,33.86,33.93,33.74,33.87,158000.0,23.5698,23.6186,23.4863,23.5768,158000.0
2010-05-07 12:05:00,33.88,34.0,33.84,34.0,140600.0,23.5837,23.6673,23.5559,23.6673,140600.0
2010-05-07 12:10:00,34.0,34.13,33.94,34.12,271300.0,23.6673,23.7578,23.6255,23.7508,271300.0
2010-05-07 12:15:00,34.12,34.26,34.12,34.17,411900.0,23.7508,23.8483,23.7508,23.7856,411900.0
2010-05-07 12:20:00,34.18,34.21,34.0,34.03,176900.0,23.7926,23.8135,23.6673,23.6882,176900.0
2010-05-07 12:25:00,34.03,34.05,33.82,33.88,153300.0,23.6882,23.7021,23.542,23.5837,153300.0
2010-05-07 12:30:00,33.88,33.89,33.65,33.66,303800.0,23.5837,23.5907,23.4236,23.4306,303800.0
2010-05-07 12:35:00,33.66,33.81,33.65,33.71,251600.0,23.4306,23.535,23.4236,23.4654,251600.0
2010-05-07 12:40:00,33.72,33.84,33.71,33.74,107400.0,23.4724,23.5559,23.4654,23.4863,107400.0
2010-05-07 12:45:00,33.73,33.84,33.71,33.8,109500.0,23.4793,23.5559,23.4654,23.5281,109500.0
2010-05-07 12:50:00,33.8,33.89,33.68,33.72,166400.0,23.5281,23.5907,23.4445,23.4724,166400.0
2010-05-07 12:55:00,33.72,33.78,33.65,33.66,156000.0,23.4724,23.5141,23.4236,23.4306,156000.0
2010-05-07 13:00:00,33.67,33.75,33.65,33.67,159000.0,23.4376,23.4933,23.4236,23.4376,159000.0
2010-05-07 13:05:00,33.67,33.69,33.56,33.56,377200.0,23.4376,23.4515,23.361,23.361,377200.0
2010-05-07 13:10:00,33.57,33.61,33.47,33.54,277200.0,23.368,23.3958,23.2983,23.3471,277200.0
2010-05-07 13:15:00,33.54,33.65,33.49,33.53,657000.0,23.3471,23.4236,23.3123,23.3401,657000.0
2010-05-07 13:20:00,33.54,33.56,33.43,33.48,344800.0,23.3471,23.361,23.2705,23.3053,344800.0
2010-05-07 13:25:00,33.49,33.56,33.46,33.47,291000.0,23.3123,23.361,23.2914,23.2983,291000.0
2010-05-07 13:30:00,33.47,33.6,33.42,33.6,92300.0,23.2983,23.3888,23.2635,23.3888,92300.0
2010-05-07 13:35:00,33.6,33.64,33.54,33.6,93900.0,23.3888,23.4167,23.3471,23.3888,93900.0
2010-05-07 13:40:00,33.6,33.76,33.59,33.73,372800.0,23.3888,23.5002,23.3819,23.4793,372800.0
2010-05-07 13:45:00,33.73,33.74,33.62,33.74,188600.0,23.4793,23.4863,23.4028,23.4863,188600.0
2010-05-07 13:50:00,33.74,33.74,33.61,33.61,112300.0,23.4863,23.4863,23.3958,23.3958,112300.0
2010-05-07 13:55:00,33.61,33.65,33.51,33.54,429300.0,23.3958,23.4236,23.3262,23.3471,429300.0
2010-05-07 14:00:00,33.53,33.65,33.5,33.54,394800.0,23.3401,23.4236,23.3192,23.3471,394800.0
2010-05-07 14:05:00,33.54,33.59,33.45,33.45,215700.0,23.3471,23.3819,23.2844,23.2844,215700.0
2010-05-07 14:10:00,33.46,33.51,33.39,33.42,187300.0,23.2914,23.3262,23.2427,23.2635,187300.0
2010-05-07 14:15:00,33.42,33.51,33.39,33.48,127700.0,23.2635,23.3262,23.2427,23.3053,127700.0
2010-05-07 14:20:00,33.49,33.5,33.4,33.4,76900.0,23.3123,23.3192,23.2496,23.2496,76900.0
2010-05-07 14:25:00,33.4,33.41,33.3,33.34,316300.0,23.2496,23.2566,23.18,23.2079,316300.0
2010-05-07 14:30:00,33.34,33.41,33.28,33.4,217500.0,23.2079,23.2566,23.1661,23.2496,217500.0
2010-05-07 14:35:00,33.41,33.51,33.37,33.47,147200.0,23.2566,23.3262,23.2287,23.2983,147200.0
2010-05-07 14:40:00,33.46,33.61,33.43,33.52,152500.0,23.2914,23.3958,23.2705,23.3332,152500.0
2010-05-07 14:45:00,33.52,33.53,33.45,33.45,106000.0,23.3332,23.3401,23.2844,23.2844,106000.0
2010-05-07 14:50:00,33.45,33.46,33.35,33.43,138100.0,23.2844,23.2914,23.2148,23.2705,138100.0
2010-05-07 14:55:00,33.44,33.53,33.42,33.51,91400.0,23.2775,23.3401,23.2635,23.3262,91400.0
2010-05-07 15:00:00,33.51,33.52,33.39,33.49,459200.0,23.3262,23.3332,23.2427,23.3123,459200.0
2010-05-07 15:05:00,33.5,33.53,33.34,33.35,261400.0,23.3192,23.3401,23.2079,23.2148,261400.0
2010-05-07 15:10:00,33.35,33.4,33.28,33.34,340000.0,23.2148,23.2496,23.1661,23.2079,340000.0
2010-05-07 15:15:00,33.34,33.48,33.26,33.48,274500.0,23.2079,23.3053,23.1522,23.3053,274500.0
2010-05-07 15:20:00,33.47,33.57,33.44,33.53,264800.0,23.2983,23.368,23.2775,23.3401,264800.0
2010-05-07 15:25:00,33.52,33.54,33.43,33.46,274500.0,23.3332,23.3471,23.2705,23.2914,274500.0
2010-05-07 15:30:00,33.47,33.5,33.22,33.32,545200.0,23.2983,23.3192,23.1243,23.1939,545200.0
2010-05-07 15:35:00,33.32,33.4,33.29,33.35,391500.0,23.1939,23.2496,23.1731,23.2148,391500.0
2010-05-07 15:40:00,33.35,33.55,33.35,33.43,458400.0,23.2148,23.354,23.2148,23.2705,458400.0
2010-05-07 15:45:00,33.45,33.48,33.37,33.42,576100.0,23.2844,23.3053,23.2287,23.2635,576100.0
2010-05-07 15:50:00,33.42,33.44,33.34,33.34,467700.0,23.2635,23.2775,23.2079,23.2079,467700.0
2010-05-07 15:55:00,33.35,33.49,33.34,33.43,782300.0,23.2148,23.3123,23.2079,23.2705,782300.0
2010-05-10 09:30:00,34.64,34.92,34.58,34.83,594300.0,24.1128,24.3077,24.071,24.245,594300.0
2010-05-10 09:35:00,34.82,34.89,34.69,34.83,423800.0,24.2381,24.2868,24.1476,24.245,423800.0
2010-05-10 09:40:00,34.83,35.08,34.83,35.0,491000.0,24.245,24.4191,24.245,24.3634,491000.0
2010-05-10 09:45:00,35.0,35.11,34.93,35.02,396700.0,24.3634,24.4399,24.3146,24.3773,396700.0
2010-05-10 09:50:00,35.02,35.05,34.81,34.9,426800.0,24.3773,24.3982,24.2311,24.2938,426800.0
2010-05-10 09:55:00,34.9,35.02,34.82,34.99,485000.0,24.2938,24.3773,24.2381,24.3564,485000.0
2010-05-10 10:00:00,34.99,34.99,34.87,34.92,358300.0,24.3564,24.3564,24.2729,24.3077,358300.0
2010-05-10 10:05:00,34.92,34.99,34.87,34.98,232500.0,24.3077,24.3564,24.2729,24.3495,232500.0
2010-05-10 10:10:00,34.98,35.08,34.97,35.05,329000.0,24.3495,24.4191,24.3425,24.3982,329000.0
2010-05-10 10:15:00,35.05,35.1,35.0,35.04,301100.0,24.3982,24.433,24.3634,24.3912,301100.0
2010-05-10 10:20:00,35.04,35.09,34.96,35.05,226100.0,24.3912,24.426,24.3355,24.3982,226100.0
2010-05-10 10:25:00,35.04,35.07,34.94,34.94,437100.0,24.3912,24.4121,24.3216,24.3216,437100.0
2010-05-10 10:30:00,34.95,35.07,34.94,34.99,271400.0,24.3286,24.4121,24.3216,24.3564,271400.0
2010-05-10 10:35:00,34.99,34.99,34.89,34.98,293600.0,24.3564,24.3564,24.2868,24.3495,293600.0
2010-05-10 10:40:00,34.98,35.02,34.81,34.83,194400.0,24.3495,24.3773,24.2311,24.245,194400.0
2010-05-10 10:45:00,34.83,34.97,34.81,34.97,262800.0,24.245,24.3425,24.2311,24.3425,262800.0
2010-05-10 10:50:00,34.97,35.04,34.92,35.04,320500.0,24.3425,24.3912,24.3077,24.3912,320500.0
2010-05-10 10:55:00,35.04,35.07,34.96,35.07,273300.0,24.3912,24.4121,24.3355,24.4121,273300.0
2010-05-10 11:00:00,35.06,35.19,35.04,35.16,308100.0,24.4051,24.4956,24.3912,24.4748,308100.0
2010-05-10 11:05:00,35.16,35.18,35.11,35.14,148100.0,24.4748,24.4887,24.4399,24.4608,148100.0
2010-05-10 11:10:00,35.13,35.21,35.13,35.13,294600.0,24.4539,24.5096,24.4539,24.4539,294600.0
2010-05-10 11:15:00,35.13,35.14,34.99,35.08,289100.0,24.4539,24.4608,24.3564,24.4191,289100.0
2010-05-10 11:20:00,35.08,35.1,35.01,35.07,118700.0,24.4191,24.433,24.3703,24.4121,118700.0
2010-05-10 11:25:00,35.07,35.18,35.07,35.18,164100.0,24.4121,24.4887,24.4121,24.4887,164100.0
2010-05-10 11:30:00,35.18,35.22,35.1,35.2,147900.0,24.4887,24.5165,24.433,24.5026,147900.0
2010-05-10 11:35:00,35.21,35.25,35.18,35.22,177500.0,24.5096,24.5374,24.4887,24.5165,177500.0
2010-05-10 11:40:00,35.23,35.25,35.15,35.19,208000.0,24.5235,24.5374,24.4678,24.4956,208000.0
2010-05-10 11:45:00,35.18,35.25,35.18,35.25,114200.0,24.4887,24.5374,24.4887,24.5374,114200.0
2010-05-10 11:50:00,35.25,35.35,35.25,35.35,133100.0,24.5374,24.607,24.5374,24.607,133100.0
2010-05-10 11:55:00,35.34,35.4,35.34,35.35,138800.0,24.6,24.6418,24.6,24.607,138800.0
2010-05-10 12:00:00,35.36,35.37,35.24,35.25,116700.0,24.614,24.6209,24.5304,24.5374,116700.0
2010-05-10 12:05:00,35.25,35.29,35.23,35.27,127400.0,24.5374,24.5652,24.5235,24.5513,127400.0
2010-05-10 12:10:00,35.26,35.28,35.23,35.25,127900.0,24.5444,24.5583,24.5235,24.5374,127900.0
2010-05-10 12:15:00,35.24,35.26,35.2,35.24,80300.0,24.5304,24.5444,24.5026,24.5304,80300.0
2010-05-10 12:20:00,35.24,35.26,35.22,35.23,59700.0,24.5304,24.5444,24.5165,24.5235,59700.0
2010-05-10 12:25:00,35.22,35.25,35.2,35.2,59700.0,24.5165,24.5374,24.5026,24.5026,59700.0
2010-05-10 12:30:00,35.21,35.24,35.18,35.2,109100.0,24.5096,24.5304,24.4887,24.5026,109100.0
2010-05-10 12:35:00,35.21,35.28,35.21,35.24,90500.0,24.5096,24.5583,24.5096,24.5304,90500.0
2010-05-10 12:40:00,35.23,35.25,35.17,35.18,99300.0,24.5235,24.5374,24.4817,24.4887,99300.0
2010-05-10 12:45:00,35.18,35.22,35.17,35.21,75500.0,24.4887,24.5165,24.4817,24.5096,75500.0
2010-05-10 12:50:00,35.21,35.26,35.18,35.22,196200.0,24.5096,24.5444,24.4887,24.5165,196200.0
2010-05-10 12:55:00,35.22,35.25,35.2,35.2,138200.0,24.5165,24.5374,24.5026,24.5026,138200.0
2010-05-10 13:00:00,35.2,35.23,35.16,35.17,117500.0,24.5026,24.5235,24.4748,24.4817,117500.0
2010-05-10 13:05:00,35.17,35.19,34.98,35.01,348500.0,24.4817,24.4956,24.3495,24.3703,348500.0
2010-05-10 13:10:00,35.0,35.09,34.95,34.96,197000.0,24.3634,24.426,24.3286,24.3355,197000.0
2010-05-10 13:15:00,34.96,35.02,34.93,35.02,182700.0,24.3355,24.3773,24.3146,24.3773,182700.0
2010-05-10 13:20:00,35.01,35.07,34.99,35.0,174200.0,24.3703,24.4121,24.3564,24.3634,174200.0
2010-05-10 13:25:00,35.0,35.06,34.94,35.0,318000.0,24.3634,24.4051,24.3216,24.3634,318000.0
2010-05-10 13:30:00,35.0,35.05,34.97,35.03,222500.0,24.3634,24.3982,24.3425,24.3843,222500.0
2010-05-10 13:35:00,35.03,35.04,34.98,34.99,104800.0,24.3843,24.3912,24.3495,24.3564,104800.0
2010-05-10 13:40:00,34.99,35.25,34.88,34.9,387200.0,24.3564,24.5374,24.2798,24.2938,387200.0
2010-05-10 13:45:00,34.9,34.99,34.87,34.98,365500.0,24.2938,24.3564,24.2729,24.3495,365500.0
2010-05-10 13:50:00,34.99,35.03,34.96,34.97,221900.0,24.3564,24.3843,24.3355,24.3425,221900.0
2010-05-10 13:55:00,34.97,35.04,34.93,34.94,157500.0,24.3425,24.3912,24.3146,24.3216,157500.0
2010-05-10 14:00:00,34.94,34.97,34.87,34.96,295000.0,24.3216,24.3425,24.2729,24.3355,295000.0
2010-05-10 14:05:00,34.96,35.07,34.95,35.07,195700.0,24.3355,24.4121,24.3286,24.4121,195700.0
2010-05-10 14:10:00,35.08,35.13,35.05,35.08,196200.0,24.4191,24.4539,24.3982,24.4191,196200.0
2010-05-10 14:15:00,35.07,35.09,35.01,35.05,76500.0,24.4121,24.426,24.3703,24.3982,76500.0
2010-05-10 14:20:00,35.04,35.11,35.03,35.09,254700.0,24.3912,24.4399,24.3843,24.426,254700.0
2010-05-10 14:25:00,35.09,35.1,35.04,35.06,88400.0,24.426,24.433,24.3912,24.4051,88400.0
2010-05-10 14:30:00,35.06,35.1,35.06,35.1,84900.0,24.4051,24.433,24.4051,24.433,84900.0
2010-05-10 14:35:00,35.1,35.14,35.0,35.0,134800.0,24.433,24.4608,24.3634,24.3634,134800.0
2010-05-10 14:40:00,34.99,35.08,34.97,35.07,142500.0,24.3564,24.4191,24.3425,24.4121,142500.0
2010-05-10 14:45:00,35.06,35.1,35.05,35.07,51500.0,24.4051,24.433,24.3982,24.4121,51500.0
2010-05-10 14:50:00,35.07,35.12,35.06,35.08,148600.0,24.4121,24.4469,24.4051,24.4191,148600.0
2010-05-10 14:55:00,35.07,35.12,35.07,35.09,120100.0,24.4121,24.4469,24.4121,24.426,120100.0
2010-05-10 15:00:00,35.1,35.11,35.0,35.0,117100.0,24.433,24.4399,24.3634,24.3634,117100.0
2010-05-10 15:05:00,35.0,35.03,34.95,35.0,312400.0,24.3634,24.3843,24.3286,24.3634,312400.0
2010-05-10 15:10:00,35.0,35.04,34.97,34.99,265700.0,24.3634,24.3912,24.3425,24.3564,265700.0
2010-05-10 15:15:00,34.99,35.04,34.96,35.01,281900.0,24.3564,24.3912,24.3355,24.3703,281900.0
2010-05-10 15:20:00,35.01,35.08,35.0,35.08,186100.0,24.3703,24.4191,24.3634,24.4191,186100.0
2010-05-10 15:25:00,35.08,35.13,35.05,35.12,298600.0,24.4191,24.4539,24.3982,24.4469,298600.0
2010-05-10 15:30:00,35.12,35.12,35.06,35.09,628000.0,24.4469,24.4469,24.4051,24.426,628000.0
2010-05-10 15:35:00,35.09,35.13,35.07,35.11,331900.0,24.426,24.4539,24.4121,24.4399,331900.0
2010-05-10 15:40:00,35.11,35.15,35.11,35.15,352300.0,24.4399,24.4678,24.4399,24.4678,352300.0
2010-05-10 15:45:00,35.14,35.21,35.12,35.12,752200.0,24.4608,24.5096,24.4469,24.4469,752200.0
2010-05-10 15:50:00,35.13,35.31,35.12,35.3,588200.0,24.4539,24.5792,24.4469,24.5722,588200.0
2010-05-10 15:55:00,35.3,35.39,35.28,35.3,1311800.0,24.5722,24.6349,24.5583,24.5722,1311800.0
2010-05-11 09:30:00,35.13,35.21,35.07,35.13,288800.0,24.4539,24.5096,24.4121,24.4539,288800.0
2010-05-11 09:35:00,35.13,35.21,35.11,35.18,340000.0,24.4539,24.5096,24.4399,24.4887,340000.0
2010-05-11 09:40:00,35.18,35.22,35.16,35.18,311300.0,24.4887,24.5165,24.4748,24.4887,311300.0
2010-05-11 09:45:00,35.17,35.24,35.16,35.21,362200.0,24.4817,24.5304,24.4748,24.5096,362200.0
2010-05-11 09:50:00,35.21,35.29,35.2,35.25,496300.0,24.5096,24.5652,24.5026,24.5374,496300.0
2010-05-11 09:55:00,35.24,35.28,35.17,35.21,706800.0,24.5304,24.5583,24.4817,24.5096,706800.0
2010-05-11 10:00:00,35.22,35.29,35.1,35.13,346500.0,24.5165,24.5652,24.433,24.4539,346500.0
2010-05-11 10:05:00,35.12,35.17,35.1,35.13,303100.0,24.4469,24.4817,24.433,24.4539,303100.0
2010-05-11 10:10:00,35.12,35.25,35.12,35.25,261600.0,24.4469,24.5374,24.4469,24.5374,261600.0
2010-05-11 10:15:00,35.25,35.32,35.24,35.29,253000.0,24.5374,24.5861,24.5304,24.5652,253000.0
2010-05-11 10:20:00,35.29,35.35,35.27,35.3,280800.0,24.5652,24.607,24.5513,24.5722,280800.0
2010-05-11 10:25:00,35.29,35.31,35.21,35.23,217800.0,24.5652,24.5792,24.5096,24.5235,217800.0
2010-05-11 10:30:00,35.24,35.24,35.13,35.15,222300.0,24.5304,24.5304,24.4539,24.4678,222300.0
2010-05-11 10:35:00,35.14,35.26,35.14,35.26,328500.0,24.4608,24.5444,24.4608,24.5444,328500.0
2010-05-11 10:40:00,35.27,35.38,35.27,35.34,562500.0,24.5513,24.6279,24.5513,24.6,562500.0
2010-05-11 10:45:00,35.34,35.36,35.33,35.34,166400.0,24.6,24.614,24.5931,24.6,166400.0
2010-05-11 10:50:00,35.33,35.35,35.29,35.32,170900.0,24.5931,24.607,24.5652,24.5861,170900.0
2010-05-11 10:55:00,35.32,35.41,35.31,35.4,291100.0,24.5861,24.6488,24.5792,24.6418,291100.0
2010-05-11 11:00:00,35.41,35.6,35.4,35.58,540000.0,24.6488,24.781,24.6418,24.7671,540000.0
2010-05-11 11:05:00,35.58,35.68,35.58,35.68,408300.0,24.7671,24.8367,24.7671,24.8367,408300.0
2010-05-11 11:10:00,35.68,35.68,35.58,35.65,293200.0,24.8367,24.8367,24.7671,24.8158,293200.0
2010-05-11 11:15:00,35.65,35.68,35.61,35.66,155600.0,24.8158,24.8367,24.788,24.8228,155600.0
2010-05-11 11:20:00,35.66,35.66,35.52,35.53,201700.0,24.8228,24.8228,24.7253,24.7323,201700.0
2010-05-11 11:25:00,35.53,35.68,35.51,35.67,231300.0,24.7323,24.8367,24.7184,24.8298,231300.0
2010-05-11 11:30:00,35.67,35.69,35.61,35.68,217300.0,24.8298,24.8437,24.788,24.8367,217300.0
2010-05-11 11:35:00,35.67,35.74,35.63,35.72,211400.0,24.8298,24.8785,24.8019,24.8646,211400.0
2010-05-11 11:40:00,35.71,35.8,35.71,35.75,167300.0,24.8576,24.9203,24.8576,24.8854,167300.0
2010-05-11 11:45:00,35.76,35.82,35.65,35.69,142500.0,24.8924,24.9342,24.8158,24.8437,142500.0
2010-05-11 11:50:00,35.7,35.75,35.65,35.72,156900.0,24.8506,24.8854,24.8158,24.8646,156900.0
2010-05-11 11:55:00,35.72,35.81,35.72,35.76,126700.0,24.8646,24.9272,24.8646,24.8924,126700.0
2010-05-11 12:00:00,35.77,35.81,35.74,35.75,132100.0,24.8994,24.9272,24.8785,24.8854,132100.0
2010-05-11 12:05:00,35.76,35.87,35.75,35.83,187600.0,24.8924,24.969,24.8854,24.9411,187600.0
2010-05-11 12:10:00,35.83,35.85,35.77,35.77,145100.0,24.9411,24.9551,24.8994,24.8994,145100.0
2010-05-11 12:15:00,35.77,35.82,35.77,35.78,144400.0,24.8994,24.9342,24.8994,24.9063,144400.0
2010-05-11 12:20:00,35.77,35.79,35.71,35.77,104800.0,24.8994,24.9133,24.8576,24.8994,104800.0
2010-05-11 12:25:00,35.76,35.81,35.75,35.81,105700.0,24.8924,24.9272,24.8854,24.9272,105700.0
2010-05-11 12:30:00,35.8,35.86,35.77,35.81,182800.0,24.9203,24.962,24.8994,24.9272,182800.0
2010-05-11 12:35:00,35.8,35.89,35.8,35.89,173600.0,24.9203,24.9829,24.9203,24.9829,173600.0
2010-05-11 12:40:00,35.89,35.94,35.87,35.93,201700.0,24.9829,25.0177,24.969,25.0107,201700.0
2010-05-11 12:45:00,35.92,35.96,35.9,35.94,117600.0,25.0038,25.0316,24.9899,25.0177,117600.0
2010-05-11 12:50:00,35.95,35.96,35.9,35.91,107400.0,25.0247,25.0316,24.9899,24.9968,107400.0
2010-05-11 12:55:00,35.91,35.95,35.9,35.95,68000.0,24.9968,25.0247,24.9899,25.0247,68000.0
2010-05-11 13:00:00,35.95,35.96,35.88,35.9,96100.0,25.0247,25.0316,24.9759,24.9899,96100.0
2010-05-11 13:05:00,35.9,35.92,35.88,35.92,85700.0,24.9899,25.0038,24.9759,25.0038,85700.0
2010-05-11 13:10:00,35.91,35.95,35.86,35.88,117800.0,24.9968,25.0247,24.962,24.9759,117800.0
2010-05-11 13:15:00,35.87,35.88,35.8,35.8,144300.0,24.969,24.9759,24.9203,24.9203,144300.0
2010-05-11 13:20:00,35.8,35.88,35.77,35.87,211900.0,24.9203,24.9759,24.8994,24.969,211900.0
2010-05-11 13:25:00,35.87,35.88,35.84,35.88,157400.0,24.969,24.9759,24.9481,24.9759,157400.0
2010-05-11 13:30:00,35.87,35.9,35.84,35.85,191700.0,24.969,24.9899,24.9481,24.9551,191700.0
2010-05-11 13:35:00,35.85,35.88,35.82,35.85,171700.0,24.9551,24.9759,24.9342,24.9551,171700.0
2010-05-11 13:40:00,35.85,35.9,35.82,35.88,257300.0,24.9551,24.9899,24.9342,24.9759,257300.0
2010-05-11 13:45:00,35.89,35.94,35.86,35.89,378400.0,24.9829,25.0177,24.962,24.9829,378400.0
2010-05-11 13:50:00,35.89,35.9,35.87,35.89,158400.0,24.9829,24.9899,24.969,24.9829,158400.0
2010-05-11 13:55:00,35.89,35.91,35.82,35.84,343100.0,24.9829,24.9968,24.9342,24.9481,343100.0
2010-05-11 14:00:00,35.84,35.85,35.79,35.85,203400.0,24.9481,24.9551,24.9133,24.9551,203400.0
2010-05-11 14:05:00,35.84,35.87,35.79,35.81,166900.0,24.9481,24.969,24.9133,24.9272,166900.0
2010-05-11 14:10:00,35.8,35.83,35.74,35.8,232800.0,24.9203,24.9411,24.8785,24.9203,232800.0
2010-05-11 14:15:00,35.8,35.82,35.73,35.78,384500.0,24.9203,24.9342,24.8715,24.9063,384500.0
2010-05-11 14:20:00,35.77,35.85,35.73,35.82,339600.0,24.8994,24.9551,24.8715,24.9342,339600.0
2010-05-11 14:25:00,35.82,35.84,35.75,35.77,205600.0,24.9342,24.9481,24.8854,24.8994,205600.0
2010-05-11 14:30:00,35.76,35.77,35.59,35.65,302700.0,24.8924,24.8994,24.7741,24.8158,302700.0
2010-05-11 14:35:00,35.66,35.66,35.58,35.61,207300.0,24.8228,24.8228,24.7671,24.788,207300.0
2010-05-11 14:40:00,35.61,35.63,35.54,35.58,210500.0,24.788,24.8019,24.7393,24.7671,210500.0
2010-05-11 14:45:00,35.58,35.71,35.57,35.67,225500.0,24.7671,24.8576,24.7602,24.8298,225500.0
2010-05-11 14:50:00,35.68,35.78,35.67,35.77,395600.0,24.8367,24.9063,24.8298,24.8994,395600.0
2010-05-11 14:55:00,35.77,35.78,35.68,35.71,276300.0,24.8994,24.9063,24.8367,24.8576,276300.0
2010-05-11 15:00:00,35.71,35.72,35.55,35.61,338300.0,24.8576,24.8646,24.7462,24.788,338300.0
2010-05-11 15:05:00,35.6,35.63,35.53,35.53,190900.0,24.781,24.8019,24.7323,24.7323,190900.0
2010-05-11 15:10:00,35.53,35.62,35.5,35.6,1138600.0,24.7323,24.795,24.7114,24.781,1138600.0
2010-05-11 15:15:00,35.6,35.62,35.49,35.52,329100.0,24.781,24.795,24.7045,24.7253,329100.0
2010-05-11 15:20:00,35.51,35.6,35.45,35.59,341600.0,24.7184,24.781,24.6766,24.7741,341600.0
2010-05-11 15:25:00,35.58,35.62,35.56,35.59,344500.0,24.7671,24.795,24.7532,24.7741,344500.0
2010-05-11 15:30:00,35.59,35.63,35.53,35.62,284500.0,24.7741,24.8019,24.7323,24.795,284500.0
2010-05-11 15:35:00,35.61,35.72,35.61,35.72,300200.0,24.788,24.8646,24.788,24.8646,300200.0
2010-05-11 15:40:00,35.71,35.75,35.65,35.69,469100.0,24.8576,24.8854,24.8158,24.8437,469100.0
2010-05-11 15:45:00,35.7,35.72,35.63,35.64,483100.0,24.8506,24.8646,24.8019,24.8089,483100.0
2010-05-11 15:50:00,35.64,35.69,35.61,35.67,592700.0,24.8089,24.8437,24.788,24.8298,592700.0
2010-05-11 15:55:00,35.67,35.7,35.63,35.63,923700.0,24.8298,24.8506,24.8019,24.8019,923700.0
2010-05-12 09:30:00,35.67,35.79,35.58,35.61,243000.0,24.8298,24.9133,24.7671,24.788,243000.0
2010-05-12 09:35:00,35.6,35.77,35.58,35.7,323500.0,24.781,24.8994,24.7671,24.8506,323500.0
2010-05-12 09:40:00,35.69,35.7,35.52,35.61,310500.0,24.8437,24.8506,24.7253,24.788,310500.0
2010-05-12 09:45:00,35.61,35.67,35.52,35.56,300400.0,24.788,24.8298,24.7253,24.7532,300400.0
2010-05-12 09:50:00,35.56,35.58,35.42,35.43,335800.0,24.7532,24.7671,24.6557,24.6627,335800.0
2010-05-12 09:55:00,35.43,35.63,35.38,35.62,283200.0,24.6627,24.8019,24.6279,24.795,283200.0
2010-05-12 10:00:00,35.62,35.62,35.51,35.6,243700.0,24.795,24.795,24.7184,24.781,243700.0
2010-05-12 10:05:00,35.6,35.69,35.59,35.68,283100.0,24.781,24.8437,24.7741,24.8367,283100.0
2010-05-12 10:10:00,35.68,35.69,35.63,35.66,413800.0,24.8367,24.8437,24.8019,24.8228,413800.0
2010-05-12 10:15:00,35.66,35.69,35.61,35.62,220300.0,24.8228,24.8437,24.788,24.795,220300.0
2010-05-12 10:20:00,35.63,35.7,35.63,35.65,129700.0,24.8019,24.8506,24.8019,24.8158,129700.0
2010-05-12 10:25:00,35.67,35.69,35.57,35.61,210300.0,24.8298,24.8437,24.7602,24.788,210300.0
2010-05-12 10:30:00,35.62,35.64,35.56,35.59,241100.0,24.795,24.8089,24.7532,24.7741,241100.0
2010-05-12 10:35:00,35.59,35.59,35.47,35.48,165200.0,24.7741,24.7741,24.6905,24.6975,165200.0
2010-05-12 10:40:00,35.47,35.49,35.44,35.48,157900.0,24.6905,24.7045,24.6697,24.6975,157900.0
2010-05-12 10:45:00,35.48,35.49,35.44,35.46,141000.0,24.6975,24.7045,24.6697,24.6836,141000.0
2010-05-12 10:50:00,35.47,35.49,35.44,35.48,122400.0,24.6905,24.7045,24.6697,24.6975,122400.0
2010-05-12 10:55:00,35.47,35.55,35.47,35.5,99300.0,24.6905,24.7462,24.6905,24.7114,99300.0
2010-05-12 11:00:00,35.5,35.62,35.49,35.55,157000.0,24.7114,24.795,24.7045,24.7462,157000.0
2010-05-12 11:05:00,35.55,35.63,35.55,35.55,166700.0,24.7462,24.8019,24.7462,24.7462,166700.0
2010-05-12 11:10:00,35.55,35.57,35.5,35.54,775900.0,24.7462,24.7602,24.7114,24.7393,775900.0
2010-05-12 11:15:00,35.55,35.57,35.51,35.54,362800.0,24.7462,24.7602,24.7184,24.7393,362800.0
2010-05-12 11:20:00,35.54,35.57,35.48,35.55,415200.0,24.7393,24.7602,24.6975,24.7462,415200.0
2010-05-12 11:25:00,35.55,35.6,35.52,35.54,389900.0,24.7462,24.781,24.7253,24.7393,389900.0
2010-05-12 11:30:00,35.54,35.59,35.53,35.55,340800.0,24.7393,24.7741,24.7323,24.7462,340800.0
2010-05-12 11:35:00,35.56,35.59,35.54,35.59,156700.0,24.7532,24.7741,24.7393,24.7741,156700.0
2010-05-12 11:40:00,35.6,35.62,35.57,35.6,175500.0,24.781,24.795,24.7602,24.781,175500.0
2010-05-12 11:45:00,35.6,35.64,35.59,35.6,270400.0,24.781,24.8089,24.7741,24.781,270400.0
2010-05-12 11:50:00,35.6,35.65,35.54,35.61,114900.0,24.781,24.8158,24.7393,24.788,114900.0
2010-05-12 11:55:00,35.61,35.68,35.58,35.68,127100.0,24.788,24.8367,24.7671,24.8367,127100.0
2010-05-12 12:00:00,35.68,35.69,35.65,35.67,130500.0,24.8367,24.8437,24.8158,24.8298,130500.0
2010-05-12 12:05:00,35.67,35.73,35.67,35.71,98700.0,24.8298,24.8715,24.8298,24.8576,98700.0
2010-05-12 12:10:00,35.72,35.75,35.71,35.73,102300.0,24.8646,24.8854,24.8576,24.8715,102300.0
2010-05-12 12:15:00,35.72,35.75,35.7,35.72,137200.0,24.8646,24.8854,24.8506,24.8646,137200.0
2010-05-12 12:20:00,35.72,35.73,35.68,35.72,383700.0,24.8646,24.8715,24.8367,24.8646,383700.0
2010-05-12 12:25:00,35.72,35.74,35.69,35.74,104500.0,24.8646,24.8785,24.8437,24.8785,104500.0
2010-05-12 12:30:00,35.74,35.77,35.73,35.73,83000.0,24.8785,24.8994,24.8715,24.8715,83000.0
2010-05-12 12:35:00,35.72,35.75,35.7,35.74,125800.0,24.8646,24.8854,24.8506,24.8785,125800.0
2010-05-12 12:40:00,35.74,35.75,35.7,35.72,93800.0,24.8785,24.8854,24.8506,24.8646,93800.0
2010-05-12 12:45:00,35.72,35.74,35.7,35.73,206800.0,24.8646,24.8785,24.8506,24.8715,206800.0
2010-05-12 12:50:00,35.73,35.73,35.64,35.67,158700.0,24.8715,24.8715,24.8089,24.8298,158700.0
2010-05-12 12:55:00,35.67,35.74,35.67,35.73,200000.0,24.8298,24.8785,24.8298,24.8715,200000.0
2010-05-12 13:00:00,35.72,35.74,35.69,35.72,116200.0,24.8646,24.8785,24.8437,24.8646,116200.0
2010-05-12 13:05:00,35.72,35.78,35.72,35.74,155700.0,24.8646,24.9063,24.8646,24.8785,155700.0
2010-05-12 13:10:00,35.73,35.76,35.72,35.76,222000.0,24.8715,24.8924,24.8646,24.8924,222000.0
2010-05-12 13:15:00,35.76,35.82,35.76,35.76,210500.0,24.8924,24.9342,24.8924,24.8924,210500.0
2010-05-12 13:20:00,35.75,35.76,35.69,35.69,142500.0,24.8854,24.8924,24.8437,24.8437,142500.0
2010-05-12 13:25:00,35.7,35.72,35.66,35.71,162000.0,24.8506,24.8646,24.8228,24.8576,162000.0
2010-05-12 13:30:00,35.71,35.73,35.68,35.69,100200.0,24.8576,24.8715,24.8367,24.8437,100200.0
2010-05-12 13:35:00,35.69,35.7,35.63,35.63,290900.0,24.8437,24.8506,24.8019,24.8019,290900.0
2010-05-12 13:40:00,35.64,35.64,35.56,35.61,199000.0,24.8089,24.8089,24.7532,24.788,199000.0
2010-05-12 13:45:00,35.61,35.67,35.6,35.66,145500.0,24.788,24.8298,24.781,24.8228,145500.0
2010-05-12 13:50:00,35.67,35.68,35.6,35.61,140100.0,24.8298,24.8367,24.781,24.788,140100.0
2010-05-12 13:55:00,35.61,35.62,35.56,35.57,182600.0,24.788,24.795,24.7532,24.7602,182600.0
2010-05-12 14:00:00,35.56,35.62,35.56,35.6,88200.0,24.7532,24.795,24.7532,24.781,88200.0
2010-05-12 14:05:00,35.61,35.63,35.57,35.6,118900.0,24.788,24.8019,24.7602,24.781,118900.0
2010-05-12 14:10:00,35.6,35.63,35.58,35.61,130600.0,24.781,24.8019,24.7671,24.788,130600.0
2010-05-12 14:15:00,35.61,35.7,35.61,35.69,202800.0,24.788,24.8506,24.788,24.8437,202800.0
2010-05-12 14:20:00,35.68,35.7,35.63,35.67,611900.0,24.8367,24.8506,24.8019,24.8298,611900.0
2010-05-12 14:25:00,35.67,35.69,35.65,35.68,78100.0,24.8298,24.8437,24.8158,24.8367,78100.0
2010-05-12 14:30:00,35.69,35.73,35.68,35.72,291200.0,24.8437,24.8715,24.8367,24.8646,291200.0
2010-05-12 14:35:00,35.72,35.75,35.71,35.74,208500.0,24.8646,24.8854,24.8576,24.8785,208500.0
2010-05-12 14:40:00,35.74,35.78,35.73,35.76,155600.0,24.8785,24.9063,24.8715,24.8924,155600.0
2010-05-12 14:45:00,35.75,35.79,35.74,35.74,101600.0,24.8854,24.9133,24.8785,24.8785,101600.0
2010-05-12 14:50:00,35.74,35.76,35.72,35.74,184200.0,24.8785,24.8924,24.8646,24.8785,184200.0
2010-05-12 14:55:00,35.75,35.78,35.74,35.78,80900.0,24.8854,24.9063,24.8785,24.9063,80900.0
2010-05-12 15:00:00,35.78,35.81,35.75,35.77,161800.0,24.9063,24.9272,24.8854,24.8994,161800.0
2010-05-12 15:05:00,35.78,35.81,35.77,35.8,339200.0,24.9063,24.9272,24.8994,24.9203,339200.0
2010-05-12 15:10:00,35.79,35.82,35.79,35.82,369400.0,24.9133,24.9342,24.9133,24.9342,369400.0
2010-05-12 15:15:00,35.81,35.83,35.8,35.82,244200.0,24.9272,24.9411,24.9203,24.9342,244200.0
2010-05-12 15:20:00,35.83,35.83,35.79,35.8,204500.0,24.9411,24.9411,24.9133,24.9203,204500.0
2010-05-12 15:25:00,35.79,35.85,35.79,35.83,466200.0,24.9133,24.9551,24.9133,24.9411,466200.0
2010-05-12 15:30:00,35.84,35.85,35.8,35.84,387500.0,24.9481,24.9551,24.9203,24.9481,387500.0
2010-05-12 15:35:00,35.84,35.85,35.78,35.81,184700.0,24.9481,24.9551,24.9063,24.9272,184700.0
2010-05-12 15:40:00,35.81,35.87,35.81,35.81,216500.0,24.9272,24.969,24.9272,24.9272,216500.0
2010-05-12 15:45:00,35.81,35.9,35.81,35.9,323300.0,24.9272,24.9899,24.9272,24.9899,323300.0
2010-05-12 15:50:00,35.89,35.93,35.86,35.93,455500.0,24.9829,25.0107,24.962,25.0107,455500.0
2010-05-12 15:55:00,35.92,35.94,35.89,35.91,874000.0,25.0038,25.0177,24.9829,24.9968,874000.0
2010-05-13 09:30:00,35.85,35.95,35.72,35.73,190500.0,24.9551,25.0247,24.8646,24.8715,190500.0
2010-05-13 09:35:00,35.73,35.92,35.71,35.8,290600.0,24.8715,25.0038,24.8576,24.9203,290600.0
2010-05-13 09:40:00,35.8,35.86,35.74,35.86,269800.0,24.9203,24.962,24.8785,24.962,269800.0
2010-05-13 09:45:00,35.85,35.91,35.78,35.86,166300.0,24.9551,24.9968,24.9063,24.962,166300.0
2010-05-13 09:50:00,35.87,35.88,35.78,35.84,249700.0,24.969,24.9759,24.9063,24.9481,249700.0
2010-05-13 09:55:00,35.83,35.92,35.83,35.9,762600.0,24.9411,25.0038,24.9411,24.9899,762600.0
2010-05-13 10:00:00,35.89,35.93,35.88,35.89,401000.0,24.9829,25.0107,24.9759,24.9829,401000.0
2010-05-13 10:05:00,35.88,35.89,35.78,35.88,466800.0,24.9759,24.9829,24.9063,24.9759,466800.0
2010-05-13 10:10:00,35.87,35.87,35.82,35.87,123200.0,24.969,24.969,24.9342,24.969,123200.0
2010-05-13 10:15:00,35.87,35.92,35.87,35.89,328300.0,24.969,25.0038,24.969,24.9829,328300.0
2010-05-13 10:20:00,35.9,35.92,35.88,35.92,79900.0,24.9899,25.0038,24.9759,25.0038,79900.0
2010-05-13 10:25:00,35.91,35.92,35.88,35.89,315300.0,24.9968,25.0038,24.9759,24.9829,315300.0
2010-05-13 10:30:00,35.9,35.9,35.88,35.89,136900.0,24.9899,24.9899,24.9759,24.9829,136900.0
2010-05-13 10:35:00,35.89,35.93,35.88,35.92,169500.0,24.9829,25.0107,24.9759,25.0038,169500.0
2010-05-13 10:40:00,35.91,35.93,35.91,35.93,71500.0,24.9968,25.0107,24.9968,25.0107,71500.0
2010-05-13 10:45:00,35.92,35.93,35.91,35.92,104700.0,25.0038,25.0107,24.9968,25.0038,104700.0
2010-05-13 10:50:00,35.92,35.92,35.9,35.92,222000.0,25.0038,25.0038,24.9899,25.0038,222000.0
2010-05-13 10:55:00,35.91,35.95,35.91,35.94,243800.0,24.9968,25.0247,24.9968,25.0177,243800.0
2010-05-13 11:00:00,35.94,35.96,35.92,35.95,429600.0,25.0177,25.0316,25.0038,25.0247,429600.0
2010-05-13 11:05:00,35.95,35.99,35.94,35.97,214200.0,25.0247,25.0525,25.0177,25.0386,214200.0
2010-05-13 11:10:00,35.97,35.99,35.96,35.97,84500.0,25.0386,25.0525,25.0316,25.0386,84500.0
2010-05-13 11:15:00,35.96,35.98,35.94,35.96,261200.0,25.0316,25.0456,25.0177,25.0316,261200.0
2010-05-13 11:20:00,35.97,36.0,35.96,35.99,114700.0,25.0386,25.0595,25.0316,25.0525,114700.0
2010-05-13 11:25:00,35.98,35.99,35.96,35.98,61500.0,25.0456,25.0525,25.0316,25.0456,61500.0
2010-05-13 11:30:00,35.97,35.99,35.95,35.98,195400.0,25.0386,25.0525,25.0247,25.0456,195400.0
2010-05-13 11:35:00,35.98,35.99,35.97,35.98,200400.0,25.0456,25.0525,25.0386,25.0456,200400.0
2010-05-13 11:40:00,35.99,35.99,35.94,35.94,202600.0,25.0525,25.0525,25.0177,25.0177,202600.0
2010-05-13 11:45:00,35.94,35.96,35.93,35.94,79000.0,25.0177,25.0316,25.0107,25.0177,79000.0
2010-05-13 11:50:00,35.94,35.95,35.88,35.9,291900.0,25.0177,25.0247,24.9759,24.9899,291900.0
2010-05-13 11:55:00,35.9,35.93,35.88,35.9,211200.0,24.9899,25.0107,24.9759,24.9899,211200.0
2010-05-13 12:00:00,35.9,35.94,35.89,35.93,105600.0,24.9899,25.0177,24.9829,25.0107,105600.0
2010-05-13 12:05:00,35.93,35.95,35.91,35.94,185700.0,25.0107,25.0247,24.9968,25.0177,185700.0
2010-05-13 12:10:00,35.95,35.97,35.93,35.94,84200.0,25.0247,25.0386,25.0107,25.0177,84200.0
2010-05-13 12:15:00,35.94,35.95,35.9,35.9,258600.0,25.0177,25.0247,24.9899,24.9899,258600.0
2010-05-13 12:20:00,35.9,35.92,35.9,35.91,179700.0,24.9899,25.0038,24.9899,24.9968,179700.0
2010-05-13 12:25:00,35.91,35.93,35.9,35.92,372600.0,24.9968,25.0107,24.9899,25.0038,372600.0
2010-05-13 12:30:00,35.92,35.94,35.9,35.91,127100.0,25.0038,25.0177,24.9899,24.9968,127100.0
2010-05-13 12:35:00,35.91,35.93,35.91,35.91,60800.0,24.9968,25.0107,24.9968,24.9968,60800.0
2010-05-13 12:40:00,35.91,35.94,35.91,35.92,231800.0,24.9968,25.0177,24.9968,25.0038,231800.0
2010-05-13 12:45:00,35.93,35.96,35.92,35.93,85000.0,25.0107,25.0316,25.0038,25.0107,85000.0
2010-05-13 12:50:00,35.93,35.95,35.93,35.94,68300.0,25.0107,25.0247,25.0107,25.0177,68300.0
2010-05-13 12:55:00,35.95,35.96,35.93,35.94,119400.0,25.0247,25.0316,25.0107,25.0177,119400.0
2010-05-13 13:00:00,35.94,35.94,35.92,35.93,113500.0,25.0177,25.0177,25.0038,25.0107,113500.0
2010-05-13 13:05:00,35.93,35.95,35.92,35.94,189000.0,25.0107,25.0247,25.0038,25.0177,189000.0
2010-05-13 13:10:00,35.94,35.99,35.94,35.97,171400.0,25.0177,25.0525,25.0177,25.0386,171400.0
2010-05-13 13:15:00,35.97,36.0,35.96,35.99,127600.0,25.0386,25.0595,25.0316,25.0525,127600.0
2010-05-13 13:20:00,35.99,36.0,35.96,35.97,359800.0,25.0525,25.0595,25.0316,25.0386,359800.0
2010-05-13 13:25:00,35.97,35.98,35.89,35.89,149800.0,25.0386,25.0456,24.9829,24.9829,149800.0
2010-05-13 13:30:00,35.9,35.95,35.9,35.94,96800.0,24.9899,25.0247,24.9899,25.0177,96800.0
2010-05-13 13:35:00,35.94,35.99,35.92,35.94,97900.0,25.0177,25.0525,25.0038,25.0177,97900.0
2010-05-13 13:40:00,35.95,35.95,35.88,35.9,93400.0,25.0247,25.0247,24.9759,24.9899,93400.0
2010-05-13 13:45:00,35.89,35.9,35.81,35.82,118500.0,24.9829,24.9899,24.9272,24.9342,118500.0
2010-05-13 13:50:00,35.82,35.83,35.74,35.78,193600.0,24.9342,24.9411,24.8785,24.9063,193600.0
2010-05-13 13:55:00,35.77,35.81,35.76,35.77,54000.0,24.8994,24.9272,24.8924,24.8994,54000.0
2010-05-13 14:00:00,35.77,35.78,35.73,35.76,260900.0,24.8994,24.9063,24.8715,24.8924,260900.0
2010-05-13 14:05:00,35.76,35.81,35.76,35.81,214900.0,24.8924,24.9272,24.8924,24.9272,214900.0
2010-05-13 14:10:00,35.8,35.83,35.79,35.83,127900.0,24.9203,24.9411,24.9133,24.9411,127900.0
2010-05-13 14:15:00,35.83,35.85,35.81,35.84,162400.0,24.9411,24.9551,24.9272,24.9481,162400.0
2010-05-13 14:20:00,35.85,35.85,35.78,35.8,234800.0,24.9551,24.9551,24.9063,24.9203,234800.0
2010-05-13 14:25:00,35.8,35.82,35.79,35.81,376500.0,24.9203,24.9342,24.9133,24.9272,376500.0
2010-05-13 14:30:00,35.81,35.83,35.78,35.79,339800.0,24.9272,24.9411,24.9063,24.9133,339800.0
2010-05-13 14:35:00,35.79,35.8,35.76,35.78,221100.0,24.9133,24.9203,24.8924,24.9063,221100.0
2010-05-13 14:40:00,35.79,35.79,35.76,35.78,201700.0,24.9133,24.9133,24.8924,24.9063,201700.0
2010-05-13 14:45:00,35.77,35.78,35.67,35.67,240700.0,24.8994,24.9063,24.8298,24.8298,240700.0
2010-05-13 14:50:00,35.67,35.67,35.62,35.63,147900.0,24.8298,24.8298,24.795,24.8019,147900.0
2010-05-13 14:55:00,35.63,35.64,35.55,35.63,214200.0,24.8019,24.8089,24.7462,24.8019,214200.0
2010-05-13 15:00:00,35.64,35.72,35.62,35.7,405400.0,24.8089,24.8646,24.795,24.8506,405400.0
2010-05-13 15:05:00,35.7,35.7,35.56,35.56,276200.0,24.8506,24.8506,24.7532,24.7532,276200.0
2010-05-13 15:10:00,35.56,35.57,35.42,35.43,317300.0,24.7532,24.7602,24.6557,24.6627,317300.0
2010-05-13 15:15:00,35.43,35.48,35.34,35.35,329900.0,24.6627,24.6975,24.6,24.607,329900.0
2010-05-13 15:20:00,35.35,35.37,35.3,35.33,474800.0,24.607,24.6209,24.5722,24.5931,474800.0
2010-05-13 15:25:00,35.33,35.34,35.26,35.27,365500.0,24.5931,24.6,24.5444,24.5513,365500.0
2010-05-13 15:30:00,35.26,35.31,35.22,35.24,407400.0,24.5444,24.5792,24.5165,24.5304,407400.0
2010-05-13 15:35:00,35.24,35.28,35.13,35.16,574000.0,24.5304,24.5583,24.4539,24.4748,574000.0
2010-05-13 15:40:00,35.17,35.73,35.12,35.22,610200.0,24.4817,24.8715,24.4469,24.5165,610200.0
2010-05-13 15:45:00,35.22,35.37,35.2,35.35,503600.0,24.5165,24.6209,24.5026,24.607,503600.0
2010-05-13 15:50:00,35.36,35.44,35.35,35.39,711200.0,24.614,24.6697,24.607,24.6349,711200.0
2010-05-13 15:55:00,35.4,35.4,35.27,35.28,1118100.0,24.6418,24.6418,24.5513,24.5583,1118100.0
2010-05-14 09:30:00,35.27,35.34,35.1,35.22,432400.0,24.5513,24.6,24.433,24.5165,432400.0
2010-05-14 09:35:00,35.23,35.23,35.05,35.1,664100.0,24.5235,24.5235,24.3982,24.433,664100.0
2010-05-14 09:40:00,35.11,35.17,34.95,35.1,784700.0,24.4399,24.4817,24.3286,24.433,784700.0
2010-05-14 09:45:00,35.11,35.17,35.06,35.06,555600.0,24.4399,24.4817,24.4051,24.4051,555600.0
2010-05-14 09:50:00,35.07,35.16,34.99,35.02,486900.0,24.4121,24.4748,24.3564,24.3773,486900.0
2010-05-14 09:55:00,35.02,35.15,34.99,35.14,455500.0,24.3773,24.4678,24.3564,24.4608,455500.0
2010-05-14 10:00:00,35.14,35.22,35.02,35.1,566800.0,24.4608,24.5165,24.3773,24.433,566800.0
2010-05-14 10:05:00,35.1,35.22,35.09,35.22,271400.0,24.433,24.5165,24.426,24.5165,271400.0
2010-05-14 10:10:00,35.21,35.31,35.19,35.29,166800.0,24.5096,24.5792,24.4956,24.5652,166800.0
2010-05-14 10:15:00,35.29,35.34,35.26,35.32,202800.0,24.5652,24.6,24.5444,24.5861,202800.0
2010-05-14 10:20:00,35.33,35.47,35.31,35.46,237300.0,24.5931,24.6905,24.5792,24.6836,237300.0
2010-05-14 10:25:00,35.45,35.47,35.32,35.39,166200.0,24.6766,24.6905,24.5861,24.6349,166200.0
2010-05-14 10:30:00,35.4,35.43,35.33,35.35,183800.0,24.6418,24.6627,24.5931,24.607,183800.0
2010-05-14 10:35:00,35.35,35.35,35.2,35.24,219700.0,24.607,24.607,24.5026,24.5304,219700.0
2010-05-14 10:40:00,35.23,35.27,35.17,35.22,261200.0,24.5235,24.5513,24.4817,24.5165,261200.0
2010-05-14 10:45:00,35.22,35.26,35.19,35.25,168000.0,24.5165,24.5444,24.4956,24.5374,168000.0
2010-05-14 10:50:00,35.25,35.35,35.22,35.34,170600.0,24.5374,24.607,24.5165,24.6,170600.0
2010-05-14 10:55:00,35.34,35.35,35.21,35.22,186400.0,24.6,24.607,24.5096,24.5165,186400.0
2010-05-14 11:00:00,35.22,35.23,35.15,35.18,282100.0,24.5165,24.5235,24.4678,24.4887,282100.0
2010-05-14 11:05:00,35.19,35.21,35.12,35.18,279700.0,24.4956,24.5096,24.4469,24.4887,279700.0
2010-05-14 11:10:00,35.18,35.23,35.1,35.21,229800.0,24.4887,24.5235,24.433,24.5096,229800.0
2010-05-14 11:15:00,35.21,35.25,35.12,35.15,322100.0,24.5096,24.5374,24.4469,24.4678,322100.0
2010-05-14 11:20:00,35.15,35.17,35.04,35.08,499400.0,24.4678,24.4817,24.3912,24.4191,499400.0
2010-05-14 11:25:00,35.09,35.2,35.07,35.08,284300.0,24.426,24.5026,24.4121,24.4191,284300.0
2010-05-14 11:30:00,35.08,35.17,35.05,35.15,156400.0,24.4191,24.4817,24.3982,24.4678,156400.0
2010-05-14 11:35:00,35.15,35.21,35.15,35.17,111400.0,24.4678,24.5096,24.4678,24.4817,111400.0
2010-05-14 11:40:00,35.17,35.19,35.1,35.18,188900.0,24.4817,24.4956,24.433,24.4887,188900.0
2010-05-14 11:45:00,35.18,35.18,35.14,35.16,358000.0,24.4887,24.4887,24.4608,24.4748,358000.0
2010-05-14 11:50:00,35.16,35.17,35.05,35.1,216100.0,24.4748,24.4817,24.3982,24.433,216100.0
2010-05-14 11:55:00,35.1,35.16,35.09,35.15,230900.0,24.433,24.4748,24.426,24.4678,230900.0
2010-05-14 12:00:00,35.15,35.17,35.1,35.12,212100.0,24.4678,24.4817,24.433,24.4469,212100.0
2010-05-14 12:05:00,35.13,35.15,35.01,35.09,262800.0,24.4539,24.4678,24.3703,24.426,262800.0
2010-05-14 12:10:00,35.09,35.18,35.08,35.13,135100.0,24.426,24.4887,24.4191,24.4539,135100.0
2010-05-14 12:15:00,35.13,35.2,35.12,35.18,101700.0,24.4539,24.5026,24.4469,24.4887,101700.0
2010-05-14 12:20:00,35.19,35.2,35.11,35.19,154300.0,24.4956,24.5026,24.4399,24.4956,154300.0
2010-05-14 12:25:00,35.19,35.23,35.09,35.11,258500.0,24.4956,24.5235,24.426,24.4399,258500.0
2010-05-14 12:30:00,35.12,35.22,35.12,35.18,313300.0,24.4469,24.5165,24.4469,24.4887,313300.0
2010-05-14 12:35:00,35.17,35.24,35.16,35.23,84600.0,24.4817,24.5304,24.4748,24.5235,84600.0
2010-05-14 12:40:00,35.23,35.27,35.2,35.2,126900.0,24.5235,24.5513,24.5026,24.5026,126900.0
2010-05-14 12:45:00,35.2,35.24,35.17,35.2,167800.0,24.5026,24.5304,24.4817,24.5026,167800.0
2010-05-14 12:50:00,35.2,35.27,35.2,35.26,115800.0,24.5026,24.5513,24.5026,24.5444,115800.0
2010-05-14 12:55:00,35.26,35.35,35.25,35.33,102600.0,24.5444,24.607,24.5374,24.5931,102600.0
2010-05-14 13:00:00,35.33,35.39,35.28,35.28,113100.0,24.5931,24.6349,24.5583,24.5583,113100.0
2010-05-14 13:05:00,35.28,35.29,35.2,35.26,199100.0,24.5583,24.5652,24.5026,24.5444,199100.0
2010-05-14 13:10:00,35.25,35.29,35.22,35.25,86400.0,24.5374,24.5652,24.5165,24.5374,86400.0
2010-05-14 13:15:00,35.25,35.26,35.08,35.09,89500.0,24.5374,24.5444,24.4191,24.426,89500.0
2010-05-14 13:20:00,35.09,35.14,35.09,35.13,115300.0,24.426,24.4608,24.426,24.4539,115300.0
2010-05-14 13:25:00,35.13,35.14,35.09,35.1,67300.0,24.4539,24.4608,24.426,24.433,67300.0
2010-05-14 13:30:00,35.09,35.09,35.0,35.01,104600.0,24.426,24.426,24.3634,24.3703,104600.0
2010-05-14 13:35:00,35.01,35.08,35.01,35.04,89700.0,24.3703,24.4191,24.3703,24.3912,89700.0
2010-05-14 13:40:00,35.05,35.05,35.0,35.05,69900.0,24.3982,24.3982,24.3634,24.3982,69900.0
2010-05-14 13:45:00,35.05,35.08,35.04,35.04,56100.0,24.3982,24.4191,24.3912,24.3912,56100.0
2010-05-14 13:50:00,35.05,35.08,35.01,35.07,80600.0,24.3982,24.4191,24.3703,24.4121,80600.0
2010-05-14 13:55:00,35.07,35.14,35.05,35.06,113300.0,24.4121,24.4608,24.3982,24.4051,113300.0
2010-05-14 14:00:00,35.06,35.09,35.03,35.04,89800.0,24.4051,24.426,24.3843,24.3912,89800.0
2010-05-14 14:05:00,35.04,35.06,34.97,34.98,113900.0,24.3912,24.4051,24.3425,24.3495,113900.0
2010-05-14 14:10:00,34.99,35.0,34.93,34.97,277700.0,24.3564,24.3634,24.3146,24.3425,277700.0
2010-05-14 14:15:00,34.97,34.97,34.92,34.94,199300.0,24.3425,24.3425,24.3077,24.3216,199300.0
2010-05-14 14:20:00,34.95,35.01,34.93,35.01,107600.0,24.3286,24.3703,24.3146,24.3703,107600.0
2010-05-14 14:25:00,35.0,35.06,34.94,35.03,199800.0,24.3634,24.4051,24.3216,24.3843,199800.0
2010-05-14 14:30:00,35.04,35.07,35.0,35.01,187700.0,24.3912,24.4121,24.3634,24.3703,187700.0
2010-05-14 14:35:00,35.01,35.06,34.97,35.01,153100.0,24.3703,24.4051,24.3425,24.3703,153100.0
2010-05-14 14:40:00,35.02,35.02,34.9,34.91,432600.0,24.3773,24.3773,24.2938,24.3007,432600.0
2010-05-14 14:45:00,34.9,34.97,34.9,34.97,192000.0,24.2938,24.3425,24.2938,24.3425,192000.0
2010-05-14 14:50:00,34.97,34.99,34.87,34.89,382700.0,24.3425,24.3564,24.2729,24.2868,382700.0
2010-05-14 14:55:00,34.87,34.9,34.8,34.81,373600.0,24.2729,24.2938,24.2242,24.2311,373600.0
2010-05-14 15:00:00,34.81,34.89,34.81,34.82,371100.0,24.2311,24.2868,24.2311,24.2381,371100.0
2010-05-14 15:05:00,34.82,34.87,34.8,34.87,322900.0,24.2381,24.2729,24.2242,24.2729,322900.0
2010-05-14 15:10:00,34.87,34.98,34.86,34.94,459700.0,24.2729,24.3495,24.2659,24.3216,459700.0
2010-05-14 15:15:00,34.93,34.95,34.84,34.86,325900.0,24.3146,24.3286,24.252,24.2659,325900.0
2010-05-14 15:20:00,34.87,34.91,34.79,34.81,536500.0,24.2729,24.3007,24.2172,24.2311,536500.0
2010-05-14 15:25:00,34.8,34.85,34.76,34.84,204800.0,24.2242,24.259,24.1963,24.252,204800.0
2010-05-14 15:30:00,34.85,34.92,34.84,34.9,350800.0,24.259,24.3077,24.252,24.2938,350800.0
2010-05-14 15:35:00,34.9,34.93,34.86,34.92,368400.0,24.2938,24.3146,24.2659,24.3077,368400.0
2010-05-14 15:40:00,34.93,35.07,34.92,35.04,406000.0,24.3146,24.4121,24.3077,24.3912,406000.0
2010-05-14 15:45:00,35.04,35.06,34.99,35.0,368100.0,24.3912,24.4051,24.3564,24.3634,368100.0
2010-05-14 15:50:00,35.0,35.12,34.96,35.1,802400.0,24.3634,24.4469,24.3355,24.433,802400.0
2010-05-14 15:55:00,35.1,35.2,35.1,35.2,1615200.0,24.433,24.5026,24.433,24.5026,1615200.0
2010-05-17 09:30:00,34.97,35.09,34.75,34.78,707400.0,24.3425,24.426,24.1894,24.2102,707400.0
2010-05-17 09:35:00,34.78,34.91,34.75,34.8,506700.0,24.2102,24.3007,24.1894,24.2242,506700.0
2010-05-17 09:40:00,34.8,34.85,34.7,34.71,505400.0,24.2242,24.259,24.1545,24.1615,505400.0
2010-05-17 09:45:00,34.71,34.71,34.36,34.45,795200.0,24.1615,24.1615,23.9179,23.9805,795200.0
2010-05-17 09:50:00,34.45,34.45,34.19,34.25,562600.0,23.9805,23.9805,23.7995,23.8413,562600.0
2010-05-17 09:55:00,34.24,34.29,34.08,34.2,887300.0,23.8343,23.8691,23.723,23.8065,887300.0
2010-05-17 10:00:00,34.2,34.33,34.15,34.26,704700.0,23.8065,23.897,23.7717,23.8483,704700.0
2010-05-17 10:05:00,34.25,34.25,34.13,34.14,440600.0,23.8413,23.8413,23.7578,23.7647,440600.0
2010-05-17 10:10:00,34.14,34.26,34.1,34.12,618100.0,23.7647,23.8483,23.7369,23.7508,618100.0
2010-05-17 10:15:00,34.12,34.4,34.12,34.39,665500.0,23.7508,23.9457,23.7508,23.9388,665500.0
2010-05-17 10:20:00,34.39,34.43,34.28,34.3,371200.0,23.9388,23.9666,23.8622,23.8761,371200.0
2010-05-17 10:25:00,34.31,34.35,34.3,34.35,451100.0,23.8831,23.9109,23.8761,23.9109,451100.0
2010-05-17 10:30:00,34.35,34.41,34.31,34.4,392200.0,23.9109,23.9527,23.8831,23.9457,392200.0
2010-05-17 10:35:00,34.4,34.51,34.4,34.47,381000.0,23.9457,24.0223,23.9457,23.9944,381000.0
2010-05-17 10:40:00,34.47,34.48,34.38,34.45,331700.0,23.9944,24.0014,23.9318,23.9805,331700.0
2010-05-17 10:45:00,34.45,34.49,34.42,34.45,285000.0,23.9805,24.0084,23.9596,23.9805,285000.0
2010-05-17 10:50:00,34.45,34.51,34.44,34.5,324300.0,23.9805,24.0223,23.9736,24.0153,324300.0
2010-05-17 10:55:00,34.5,34.5,34.41,34.46,240400.0,24.0153,24.0153,23.9527,23.9875,240400.0
2010-05-17 11:00:00,34.46,34.5,34.45,34.47,360000.0,23.9875,24.0153,23.9805,23.9944,360000.0
2010-05-17 11:05:00,34.47,34.53,34.46,34.52,200900.0,23.9944,24.0362,23.9875,24.0292,200900.0
2010-05-17 11:10:00,34.53,34.53,34.48,34.51,456500.0,24.0362,24.0362,24.0014,24.0223,456500.0
2010-05-17 11:15:00,34.51,34.52,34.48,34.49,386600.0,24.0223,24.0292,24.0014,24.0084,386600.0
2010-05-17 11:20:00,34.49,34.6,34.48,34.58,536300.0,24.0084,24.0849,24.0014,24.071,536300.0
2010-05-17 11:25:00,34.58,34.6,34.5,34.58,381700.0,24.071,24.0849,24.0153,24.071,381700.0
2010-05-17 11:30:00,34.58,34.76,34.57,34.76,629100.0,24.071,24.1963,24.0641,24.1963,629100.0
2010-05-17 11:35:00,34.74,34.78,34.68,34.7,515600.0,24.1824,24.2102,24.1406,24.1545,515600.0
2010-05-17 11:40:00,34.7,34.71,34.66,34.66,311900.0,24.1545,24.1615,24.1267,24.1267,311900.0
2010-05-17 11:45:00,34.66,34.72,34.65,34.71,597900.0,24.1267,24.1685,24.1197,24.1615,597900.0
2010-05-17 11:50:00,34.7,34.72,34.63,34.71,591300.0,24.1545,24.1685,24.1058,24.1615,591300.0
2010-05-17 11:55:00,34.71,34.78,34.69,34.71,443800.0,24.1615,24.2102,24.1476,24.1615,443800.0
2010-05-17 12:00:00,34.71,34.72,34.53,34.58,1093200.0,24.1615,24.1685,24.0362,24.071,1093200.0
2010-05-17 12:05:00,34.57,34.66,34.57,34.65,731700.0,24.0641,24.1267,24.0641,24.1197,731700.0
2010-05-17 12:10:00,34.65,34.75,34.64,34.73,198300.0,24.1197,24.1894,24.1128,24.1754,198300.0
2010-05-17 12:15:00,34.73,34.75,34.7,34.75,184500.0,24.1754,24.1894,24.1545,24.1894,184500.0
2010-05-17 12:20:00,34.75,34.78,34.72,34.77,214800.0,24.1894,24.2102,24.1685,24.2033,214800.0
2010-05-17 12:25:00,34.77,34.84,34.69,34.69,289400.0,24.2033,24.252,24.1476,24.1476,289400.0
2010-05-17 12:30:00,34.7,34.83,34.69,34.82,221600.0,24.1545,24.245,24.1476,24.2381,221600.0
2010-05-17 12:35:00,34.82,34.83,34.73,34.77,259100.0,24.2381,24.245,24.1754,24.2033,259100.0
2010-05-17 12:40:00,34.78,34.8,34.69,34.7,135700.0,24.2102,24.2242,24.1476,24.1545,135700.0
2010-05-17 12:45:00,34.71,34.72,34.69,34.7,148200.0,24.1615,24.1685,24.1476,24.1545,148200.0
2010-05-17 12:50:00,34.7,34.75,34.68,34.74,162700.0,24.1545,24.1894,24.1406,24.1824,162700.0
2010-05-17 12:55:00,34.74,34.76,34.68,34.72,219000.0,24.1824,24.1963,24.1406,24.1685,219000.0
2010-05-17 13:00:00,34.72,34.77,34.7,34.77,187000.0,24.1685,24.2033,24.1545,24.2033,187000.0
2010-05-17 13:05:00,34.77,34.78,34.72,34.74,120300.0,24.2033,24.2102,24.1685,24.1824,120300.0
2010-05-17 13:10:00,34.74,34.78,34.73,34.77,122900.0,24.1824,24.2102,24.1754,24.2033,122900.0
2010-05-17 13:15:00,34.77,34.97,34.76,34.95,355100.0,24.2033,24.3425,24.1963,24.3286,355100.0
2010-05-17 13:20:00,34.95,34.96,34.87,34.95,161200.0,24.3286,24.3355,24.2729,24.3286,161200.0
2010-05-17 13:25:00,34.95,35.0,34.94,34.99,172800.0,24.3286,24.3634,24.3216,24.3564,172800.0
2010-05-17 13:30:00,34.99,35.0,34.95,34.97,159600.0,24.3564,24.3634,24.3286,24.3425,159600.0
2010-05-17 13:35:00,34.97,34.97,34.88,34.9,282200.0,24.3425,24.3425,24.2798,24.2938,282200.0
2010-05-17 13:40:00,34.9,34.94,34.88,34.9,368200.0,24.2938,24.3216,24.2798,24.2938,368200.0
2010-05-17 13:45:00,34.91,34.93,34.89,34.92,220700.0,24.3007,24.3146,24.2868,24.3077,220700.0
2010-05-17 13:50:00,34.92,34.94,34.88,34.93,191200.0,24.3077,24.3216,24.2798,24.3146,191200.0
2010-05-17 13:55:00,34.93,34.95,34.9,34.91,222800.0,24.3146,24.3286,24.2938,24.3007,222800.0
2010-05-17 14:00:00,34.92,34.98,34.9,34.96,248900.0,24.3077,24.3495,24.2938,24.3355,248900.0
2010-05-17 14:05:00,34.96,34.98,34.94,34.96,300300.0,24.3355,24.3495,24.3216,24.3355,300300.0
2010-05-17 14:10:00,34.95,35.02,34.94,35.0,322300.0,24.3286,24.3773,24.3216,24.3634,322300.0
2010-05-17 14:15:00,35.0,35.04,34.96,34.99,335800.0,24.3634,24.3912,24.3355,24.3564,335800.0
2010-05-17 14:20:00,34.99,35.0,34.94,34.96,347700.0,24.3564,24.3634,24.3216,24.3355,347700.0
2010-05-17 14:25:00,34.96,34.97,34.91,34.96,204400.0,24.3355,24.3425,24.3007,24.3355,204400.0
2010-05-17 14:30:00,34.96,35.02,34.96,34.96,280800.0,24.3355,24.3773,24.3355,24.3355,280800.0
2010-05-17 14:35:00,34.98,35.0,34.94,34.98,477100.0,24.3495,24.3634,24.3216,24.3495,477100.0
2010-05-17 14:40:00,34.99,35.07,34.98,35.06,306300.0,24.3564,24.4121,24.3495,24.4051,306300.0
2010-05-17 14:45:00,35.06,35.19,35.05,35.19,451900.0,24.4051,24.4956,24.3982,24.4956,451900.0
2010-05-17 14:50:00,35.19,35.25,35.17,35.21,303100.0,24.4956,24.5374,24.4817,24.5096,303100.0
2010-05-17 14:55:00,35.21,35.28,35.19,35.26,312000.0,24.5096,24.5583,24.4956,24.5444,312000.0
2010-05-17 15:00:00,35.26,35.37,35.24,35.31,280500.0,24.5444,24.6209,24.5304,24.5792,280500.0
2010-05-17 15:05:00,35.31,35.31,35.11,35.12,360900.0,24.5792,24.5792,24.4399,24.4469,360900.0
2010-05-17 15:10:00,35.12,35.23,35.12,35.2,295100.0,24.4469,24.5235,24.4469,24.5026,295100.0
2010-05-17 15:15:00,35.21,35.22,35.13,35.16,340000.0,24.5096,24.5165,24.4539,24.4748,340000.0
2010-05-17 15:20:00,35.17,35.23,35.06,35.14,555100.0,24.4817,24.5235,24.4051,24.4608,555100.0
2010-05-17 15:25:00,35.13,35.24,35.1,35.22,444400.0,24.4539,24.5304,24.433,24.5165,444400.0
2010-05-17 15:30:00,35.21,35.27,35.2,35.24,430500.0,24.5096,24.5513,24.5026,24.5304,430500.0
2010-05-17 15:35:00,35.26,35.45,35.26,35.43,544300.0,24.5444,24.6766,24.5444,24.6627,544300.0
2010-05-17 15:40:00,35.43,35.45,35.32,35.43,650400.0,24.6627,24.6766,24.5861,24.6627,650400.0
2010-05-17 15:45:00,35.43,35.51,35.38,35.5,792800.0,24.6627,24.7184,24.6279,24.7114,792800.0
2010-05-17 15:50:00,35.51,35.65,35.5,35.61,1129000.0,24.7184,24.8158,24.7114,24.788,1129000.0
2010-05-17 15:55:00,35.61,35.69,35.56,35.62,1716300.0,24.788,24.8437,24.7532,24.795,1716300.0
2010-05-18 09:30:00,35.81,36.24,35.02,35.83,2175400.0,24.9272,25.2265,24.3773,24.9411,2175400.0
2010-05-18 09:35:00,35.84,36.3,35.83,36.08,1868800.0,24.9481,25.2683,24.9411,25.1152,1868800.0
2010-05-18 09:40:00,36.08,36.25,36.0,36.0,2066200.0,25.1152,25.2335,25.0595,25.0595,2066200.0
2010-05-18 09:45:00,36.01,36.1,35.79,35.8,1267500.0,25.0664,25.1291,24.9133,24.9203,1267500.0
2010-05-18 09:50:00,35.8,36.15,35.79,35.97,1222000.0,24.9203,25.1639,24.9133,25.0386,1222000.0
2010-05-18 09:55:00,35.97,36.12,35.78,35.8,655700.0,25.0386,25.143,24.9063,24.9203,655700.0
2010-05-18 10:00:00,35.81,35.81,35.45,35.53,1111500.0,24.9272,24.9272,24.6766,24.7323,1111500.0
2010-05-18 10:05:00,35.52,35.6,35.44,35.6,553500.0,24.7253,24.781,24.6697,24.781,553500.0
2010-05-18 10:10:00,35.6,35.84,35.49,35.84,697800.0,24.781,24.9481,24.7045,24.9481,697800.0
2010-05-18 10:15:00,35.83,35.93,35.73,35.76,644900.0,24.9411,25.0107,24.8715,24.8924,644900.0
2010-05-18 10:20:00,35.76,35.76,35.56,35.62,365200.0,24.8924,24.8924,24.7532,24.795,365200.0
2010-05-18 10:25:00,35.61,35.62,35.39,35.4,624700.0,24.788,24.795,24.6349,24.6418,624700.0
2010-05-18 10:30:00,35.4,35.5,35.19,35.26,1044000.0,24.6418,24.7114,24.4956,24.5444,1044000.0
2010-05-18 10:35:00,35.27,35.34,35.18,35.24,534000.0,24.5513,24.6,24.4887,24.5304,534000.0
2010-05-18 10:40:00,35.23,35.33,35.02,35.25,822100.0,24.5235,24.5931,24.3773,24.5374,822100.0
2010-05-18 10:45:00,35.24,35.37,35.14,35.16,454100.0,24.5304,24.6209,24.4608,24.4748,454100.0
2010-05-18 10:50:00,35.15,35.27,35.06,35.26,760500.0,24.4678,24.5513,24.4051,24.5444,760500.0
2010-05-18 10:55:00,35.26,35.31,35.08,35.13,722300.0,24.5444,24.5792,24.4191,24.4539,722300.0
2010-05-18 11:00:00,35.13,35.2,35.07,35.11,457100.0,24.4539,24.5026,24.4121,24.4399,457100.0
2010-05-18 11:05:00,35.12,35.29,35.1,35.22,424000.0,24.4469,24.5652,24.433,24.5165,424000.0
2010-05-18 11:10:00,35.22,35.37,35.2,35.3,390900.0,24.5165,24.6209,24.5026,24.5722,390900.0
2010-05-18 11:15:00,35.3,35.31,35.13,35.23,439400.0,24.5722,24.5792,24.4539,24.5235,439400.0
2010-05-18 11:20:00,35.23,35.33,35.22,35.29,465900.0,24.5235,24.5931,24.5165,24.5652,465900.0
2010-05-18 11:25:00,35.3,35.46,35.27,35.37,568200.0,24.5722,24.6836,24.5513,24.6209,568200.0
2010-05-18 11:30:00,35.37,35.4,35.34,35.38,176600.0,24.6209,24.6418,24.6,24.6279,176600.0
2010-05-18 11:35:00,35.39,35.4,35.23,35.28,510800.0,24.6349,24.6418,24.5235,24.5583,510800.0
2010-05-18 11:40:00,35.27,35.3,35.11,35.13,661000.0,24.5513,24.5722,24.4399,24.4539,661000.0
2010-05-18 11:45:00,35.13,35.14,35.03,35.04,430400.0,24.4539,24.4608,24.3843,24.3912,430400.0
2010-05-18 11:50:00,35.04,35.04,34.94,35.0,475400.0,24.3912,24.3912,24.3216,24.3634,475400.0
2010-05-18 11:55:00,35.0,35.0,34.83,34.83,450100.0,24.3634,24.3634,24.245,24.245,450100.0
2010-05-18 12:00:00,34.83,34.87,34.76,34.81,503600.0,24.245,24.2729,24.1963,24.2311,503600.0
2010-05-18 12:05:00,34.81,34.96,34.8,34.91,817100.0,24.2311,24.3355,24.2242,24.3007,817100.0
2010-05-18 12:10:00,34.91,35.01,34.88,34.99,417000.0,24.3007,24.3703,24.2798,24.3564,417000.0
2010-05-18 12:15:00,34.99,35.02,34.91,34.91,892800.0,24.3564,24.3773,24.3007,24.3007,892800.0
2010-05-18 12:20:00,34.92,34.92,34.76,34.79,758800.0,24.3077,24.3077,24.1963,24.2172,758800.0
2010-05-18 12:25:00,34.79,34.92,34.78,34.9,270800.0,24.2172,24.3077,24.2102,24.2938,270800.0
2010-05-18 12:30:00,34.91,34.93,34.85,34.93,128900.0,24.3007,24.3146,24.259,24.3146,128900.0
2010-05-18 12:35:00,34.93,34.95,34.84,34.85,214800.0,24.3146,24.3286,24.252,24.259,214800.0
2010-05-18 12:40:00,34.85,34.91,34.82,34.91,143600.0,24.259,24.3007,24.2381,24.3007,143600.0
2010-05-18 12:45:00,34.9,34.96,34.89,34.91,205700.0,24.2938,24.3355,24.2868,24.3007,205700.0
2010-05-18 12:50:00,34.91,34.95,34.89,34.92,451000.0,24.3007,24.3286,24.2868,24.3077,451000.0
2010-05-18 12:55:00,34.91,34.95,34.78,34.8,213300.0,24.3007,24.3286,24.2102,24.2242,213300.0
2010-05-18 13:00:00,34.8,34.84,34.72,34.74,237300.0,24.2242,24.252,24.1685,24.1824,237300.0
2010-05-18 13:05:00,34.74,34.74,34.63,34.7,270600.0,24.1824,24.1824,24.1058,24.1545,270600.0
2010-05-18 13:10:00,34.7,34.72,34.63,34.7,313600.0,24.1545,24.1685,24.1058,24.1545,313600.0
2010-05-18 13:15:00,34.7,34.8,34.67,34.73,258100.0,24.1545,24.2242,24.1337,24.1754,258100.0
2010-05-18 13:20:00,34.73,34.82,34.71,34.8,277500.0,24.1754,24.2381,24.1615,24.2242,277500.0
2010-05-18 13:25:00,34.8,34.89,34.78,34.88,251100.0,24.2242,24.2868,24.2102,24.2798,251100.0
2010-05-18 13:30:00,34.87,34.95,34.87,34.95,195200.0,24.2729,24.3286,24.2729,24.3286,195200.0
2010-05-18 13:35:00,34.94,34.95,34.78,34.84,262800.0,24.3216,24.3286,24.2102,24.252,262800.0
2010-05-18 13:40:00,34.84,34.89,34.79,34.85,268500.0,24.252,24.2868,24.2172,24.259,268500.0
2010-05-18 13:45:00,34.85,34.91,34.77,34.88,233700.0,24.259,24.3007,24.2033,24.2798,233700.0
2010-05-18 13:50:00,34.88,34.89,34.75,34.75,158300.0,24.2798,24.2868,24.1894,24.1894,158300.0
2010-05-18 13:55:00,34.76,34.92,34.72,34.82,625400.0,24.1963,24.3077,24.1685,24.2381,625400.0
2010-05-18 14:00:00,34.81,34.83,34.73,34.8,217300.0,24.2311,24.245,24.1754,24.2242,217300.0
2010-05-18 14:05:00,34.8,34.83,34.75,34.79,155300.0,24.2242,24.245,24.1894,24.2172,155300.0
2010-05-18 14:10:00,34.8,34.86,34.78,34.83,172100.0,24.2242,24.2659,24.2102,24.245,172100.0
2010-05-18 14:15:00,34.83,34.88,34.81,34.82,125500.0,24.245,24.2798,24.2311,24.2381,125500.0
2010-05-18 14:20:00,34.82,34.83,34.7,34.7,285300.0,24.2381,24.245,24.1545,24.1545,285300.0
2010-05-18 14:25:00,34.7,34.8,34.68,34.78,223300.0,24.1545,24.2242,24.1406,24.2102,223300.0
2010-05-18 14:30:00,34.78,34.81,34.71,34.79,376700.0,24.2102,24.2311,24.1615,24.2172,376700.0
2010-05-18 14:35:00,34.78,34.8,34.69,34.72,512100.0,24.2102,24.2242,24.1476,24.1685,512100.0
2010-05-18 14:40:00,34.72,34.73,34.63,34.71,190900.0,24.1685,24.1754,24.1058,24.1615,190900.0
2010-05-18 14:45:00,34.71,34.73,34.58,34.62,459100.0,24.1615,24.1754,24.071,24.0989,459100.0
2010-05-18 14:50:00,34.62,34.63,34.45,34.49,771400.0,24.0989,24.1058,23.9805,24.0084,771400.0
2010-05-18 14:55:00,34.49,34.54,34.42,34.46,953500.0,24.0084,24.0432,23.9596,23.9875,953500.0
2010-05-18 15:00:00,34.45,34.47,34.34,34.37,770000.0,23.9805,23.9944,23.904,23.9248,770000.0
2010-05-18 15:05:00,34.37,34.4,34.23,34.38,1191200.0,23.9248,23.9457,23.8274,23.9318,1191200.0
2010-05-18 15:10:00,34.37,34.59,34.37,34.58,683700.0,23.9248,24.078,23.9248,24.071,683700.0
2010-05-18 15:15:00,34.59,34.64,34.42,34.45,684600.0,24.078,24.1128,23.9596,23.9805,684600.0
2010-05-18 15:20:00,34.46,34.49,34.35,34.4,651100.0,23.9875,24.0084,23.9109,23.9457,651100.0
2010-05-18 15:25:00,34.39,34.4,34.26,34.29,867500.0,23.9388,23.9457,23.8483,23.8691,867500.0
2010-05-18 15:30:00,34.29,34.33,34.25,34.31,1305500.0,23.8691,23.897,23.8413,23.8831,1305500.0
2010-05-18 15:35:00,34.32,34.41,34.3,34.34,1039100.0,23.89,23.9527,23.8761,23.904,1039100.0
2010-05-18 15:40:00,34.34,34.52,34.3,34.5,866200.0,23.904,24.0292,23.8761,24.0153,866200.0
2010-05-18 15:45:00,34.5,34.53,34.4,34.46,1012400.0,24.0153,24.0362,23.9457,23.9875,1012400.0
2010-05-18 15:50:00,34.46,34.67,34.45,34.62,1173300.0,23.9875,24.1337,23.9805,24.0989,1173300.0
2010-05-18 15:55:00,34.61,34.78,34.53,34.73,1674600.0,24.0919,24.2102,24.0362,24.1754,1674600.0
2010-05-19 09:30:00,34.37,34.48,34.3,34.45,660600.0,23.9248,24.0014,23.8761,23.9805,660600.0
2010-05-19 09:35:00,34.45,34.49,34.3,34.42,431500.0,23.9805,24.0084,23.8761,23.9596,431500.0
2010-05-19 09:40:00,34.42,34.48,34.34,34.47,444200.0,23.9596,24.0014,23.904,23.9944,444200.0
2010-05-19 09:45:00,34.47,34.52,34.42,34.47,541700.0,23.9944,24.0292,23.9596,23.9944,541700.0
2010-05-19 09:50:00,34.47,34.54,34.45,34.47,818100.0,23.9944,24.0432,23.9805,23.9944,818100.0
2010-05-19 09:55:00,34.47,34.48,34.28,34.34,517400.0,23.9944,24.0014,23.8622,23.904,517400.0
2010-05-19 10:00:00,34.35,34.35,34.14,34.17,638900.0,23.9109,23.9109,23.7647,23.7856,638900.0
2010-05-19 10:05:00,34.18,34.29,34.13,34.16,563500.0,23.7926,23.8691,23.7578,23.7787,563500.0
2010-05-19 10:10:00,34.17,34.17,33.9,33.99,1069500.0,23.7856,23.7856,23.5977,23.6603,1069500.0
2010-05-19 10:15:00,33.99,34.05,33.87,33.95,487600.0,23.6603,23.7021,23.5768,23.6325,487600.0
2010-05-19 10:20:00,33.95,34.09,33.9,34.01,550100.0,23.6325,23.7299,23.5977,23.6742,550100.0
2010-05-19 10:25:00,34.01,34.23,34.01,34.2,336400.0,23.6742,23.8274,23.6742,23.8065,336400.0
2010-05-19 10:30:00,34.2,34.35,34.18,34.29,360300.0,23.8065,23.9109,23.7926,23.8691,360300.0
2010-05-19 10:35:00,34.3,34.32,34.2,34.24,348800.0,23.8761,23.89,23.8065,23.8343,348800.0
2010-05-19 10:40:00,34.25,34.31,34.13,34.24,332100.0,23.8413,23.8831,23.7578,23.8343,332100.0
2010-05-19 10:45:00,34.23,34.26,34.17,34.17,177500.0,23.8274,23.8483,23.7856,23.7856,177500.0
2010-05-19 10:50:00,34.17,34.22,34.12,34.17,216100.0,23.7856,23.8204,23.7508,23.7856,216100.0
2010-05-19 10:55:00,34.17,34.33,34.17,34.29,268800.0,23.7856,23.897,23.7856,23.8691,268800.0
2010-05-19 11:00:00,34.3,34.34,34.23,34.25,155000.0,23.8761,23.904,23.8274,23.8413,155000.0
2010-05-19 11:05:00,34.25,34.26,34.2,34.23,144400.0,23.8413,23.8483,23.8065,23.8274,144400.0
2010-05-19 11:10:00,34.23,34.23,34.14,34.18,134300.0,23.8274,23.8274,23.7647,23.7926,134300.0
2010-05-19 11:15:00,34.18,34.2,34.09,34.1,155200.0,23.7926,23.8065,23.7299,23.7369,155200.0
2010-05-19 11:20:00,34.09,34.1,33.95,33.98,440800.0,23.7299,23.7369,23.6325,23.6534,440800.0
2010-05-19 11:25:00,33.98,34.03,33.95,33.97,242400.0,23.6534,23.6882,23.6325,23.6464,242400.0
2010-05-19 11:30:00,33.97,33.97,33.83,33.9,527600.0,23.6464,23.6464,23.5489,23.5977,527600.0
2010-05-19 11:35:00,33.9,33.99,33.89,33.93,226500.0,23.5977,23.6603,23.5907,23.6186,226500.0
2010-05-19 11:40:00,33.92,33.97,33.81,33.82,305400.0,23.6116,23.6464,23.535,23.542,305400.0
2010-05-19 11:45:00,33.82,33.85,33.65,33.69,538400.0,23.542,23.5629,23.4236,23.4515,538400.0
2010-05-19 11:50:00,33.69,33.81,33.67,33.78,241200.0,23.4515,23.535,23.4376,23.5141,241200.0
2010-05-19 11:55:00,33.78,33.92,33.76,33.92,228500.0,23.5141,23.6116,23.5002,23.6116,228500.0
2010-05-19 12:00:00,33.91,34.06,33.88,34.05,397100.0,23.6046,23.709,23.5837,23.7021,397100.0
2010-05-19 12:05:00,34.04,34.09,34.01,34.09,388400.0,23.6951,23.7299,23.6742,23.7299,388400.0
2010-05-19 12:10:00,34.09,34.11,34.05,34.1,99500.0,23.7299,23.7438,23.7021,23.7369,99500.0
2010-05-19 12:15:00,34.09,34.1,34.05,34.1,188800.0,23.7299,23.7369,23.7021,23.7369,188800.0
2010-05-19 12:20:00,34.09,34.16,34.07,34.14,142800.0,23.7299,23.7787,23.716,23.7647,142800.0
2010-05-19 12:25:00,34.14,34.18,34.11,34.14,384700.0,23.7647,23.7926,23.7438,23.7647,384700.0
2010-05-19 12:30:00,34.14,34.15,34.11,34.14,221700.0,23.7647,23.7717,23.7438,23.7647,221700.0
2010-05-19 12:35:00,34.14,34.23,34.14,34.18,259500.0,23.7647,23.8274,23.7647,23.7926,259500.0
2010-05-19 12:40:00,34.17,34.22,34.16,34.18,236400.0,23.7856,23.8204,23.7787,23.7926,236400.0
2010-05-19 12:45:00,34.18,34.19,34.07,34.07,111900.0,23.7926,23.7995,23.716,23.716,111900.0
2010-05-19 12:50:00,34.07,34.21,34.06,34.19,241800.0,23.716,23.8135,23.709,23.7995,241800.0
2010-05-19 12:55:00,34.19,34.31,34.15,34.3,238300.0,23.7995,23.8831,23.7717,23.8761,238300.0
2010-05-19 13:00:00,34.3,34.3,34.2,34.23,233100.0,23.8761,23.8761,23.8065,23.8274,233100.0
2010-05-19 13:05:00,34.22,34.25,34.14,34.15,277100.0,23.8204,23.8413,23.7647,23.7717,277100.0
2010-05-19 13:10:00,34.15,34.15,34.09,34.13,381600.0,23.7717,23.7717,23.7299,23.7578,381600.0
2010-05-19 13:15:00,34.13,34.18,34.1,34.17,241600.0,23.7578,23.7926,23.7369,23.7856,241600.0
2010-05-19 13:20:00,34.16,34.31,34.16,34.26,208600.0,23.7787,23.8831,23.7787,23.8483,208600.0
2010-05-19 13:25:00,34.27,34.28,34.17,34.21,221800.0,23.8552,23.8622,23.7856,23.8135,221800.0
2010-05-19 13:30:00,34.21,34.27,34.2,34.25,123200.0,23.8135,23.8552,23.8065,23.8413,123200.0
2010-05-19 13:35:00,34.25,34.3,34.21,34.3,248000.0,23.8413,23.8761,23.8135,23.8761,248000.0
2010-05-19 13:40:00,34.3,34.42,34.29,34.42,330900.0,23.8761,23.9596,23.8691,23.9596,330900.0
2010-05-19 13:45:00,34.42,34.5,34.37,34.49,293400.0,23.9596,24.0153,23.9248,24.0084,293400.0
2010-05-19 13:50:00,34.49,34.51,34.43,34.45,172300.0,24.0084,24.0223,23.9666,23.9805,172300.0
2010-05-19 13:55:00,34.46,34.47,34.37,34.42,132100.0,23.9875,23.9944,23.9248,23.9596,132100.0
2010-05-19 14:00:00,34.41,34.5,34.34,34.49,335600.0,23.9527,24.0153,23.904,24.0084,335600.0
2010-05-19 14:05:00,34.48,34.56,34.44,34.45,243800.0,24.0014,24.0571,23.9736,23.9805,243800.0
2010-05-19 14:10:00,34.45,34.49,34.39,34.47,264700.0,23.9805,24.0084,23.9388,23.9944,264700.0
2010-05-19 14:15:00,34.47,34.5,34.4,34.42,263300.0,23.9944,24.0153,23.9457,23.9596,263300.0
2010-05-19 14:20:00,34.41,34.47,34.36,34.37,247300.0,23.9527,23.9944,23.9179,23.9248,247300.0
2010-05-19 14:25:00,34.36,34.47,34.35,34.45,240000.0,23.9179,23.9944,23.9109,23.9805,240000.0
2010-05-19 14:30:00,34.45,34.49,34.37,34.37,286800.0,23.9805,24.0084,23.9248,23.9248,286800.0
2010-05-19 14:35:00,34.37,34.42,34.36,34.38,158300.0,23.9248,23.9596,23.9179,23.9318,158300.0
2010-05-19 14:40:00,34.38,34.52,34.37,34.49,278400.0,23.9318,24.0292,23.9248,24.0084,278400.0
2010-05-19 14:45:00,34.5,34.57,34.49,34.56,192600.0,24.0153,24.0641,24.0084,24.0571,192600.0
2010-05-19 14:50:00,34.56,34.57,34.46,34.52,315500.0,24.0571,24.0641,23.9875,24.0292,315500.0
2010-05-19 14:55:00,34.51,34.52,34.41,34.45,333500.0,24.0223,24.0292,23.9527,23.9805,333500.0
2010-05-19 15:00:00,34.45,34.48,34.36,34.38,295700.0,23.9805,24.0014,23.9179,23.9318,295700.0
2010-05-19 15:05:00,34.39,34.4,34.21,34.23,300300.0,23.9388,23.9457,23.8135,23.8274,300300.0
2010-05-19 15:10:00,34.24,34.29,34.2,34.22,192800.0,23.8343,23.8691,23.8065,23.8204,192800.0
2010-05-19 15:15:00,34.23,34.37,34.23,34.33,169400.0,23.8274,23.9248,23.8274,23.897,169400.0
2010-05-19 15:20:00,34.34,34.38,34.26,34.28,347100.0,23.904,23.9318,23.8483,23.8622,347100.0
2010-05-19 15:25:00,34.29,34.37,34.28,34.34,443800.0,23.8691,23.9248,23.8622,23.904,443800.0
2010-05-19 15:30:00,34.35,34.38,34.29,34.35,485300.0,23.9109,23.9318,23.8691,23.9109,485300.0
2010-05-19 15:35:00,34.34,34.47,34.29,34.47,482200.0,23.904,23.9944,23.8691,23.9944,482200.0
2010-05-19 15:40:00,34.46,34.47,34.34,34.41,478600.0,23.9875,23.9944,23.904,23.9527,478600.0
2010-05-19 15:45:00,34.42,34.48,34.35,34.38,471400.0,23.9596,24.0014,23.9109,23.9318,471400.0
2010-05-19 15:50:00,34.38,34.44,34.38,34.42,544700.0,23.9318,23.9736,23.9318,23.9596,544700.0
2010-05-19 15:55:00,34.42,34.43,34.35,34.37,1150600.0,23.9596,23.9666,23.9109,23.9248,1150600.0
2010-05-20 09:30:00,33.66,33.89,33.47,33.81,316500.0,23.4306,23.5907,23.2983,23.535,316500.0
2010-05-20 09:35:00,33.81,33.81,33.69,33.78,694200.0,23.535,23.535,23.4515,23.5141,694200.0
2010-05-20 09:40:00,33.79,33.86,33.69,33.72,439400.0,23.5211,23.5698,23.4515,23.4724,439400.0
2010-05-20 09:45:00,33.72,33.75,33.62,33.71,487600.0,23.4724,23.4933,23.4028,23.4654,487600.0
2010-05-20 09:50:00,33.71,33.86,33.69,33.78,357600.0,23.4654,23.5698,23.4515,23.5141,357600.0
2010-05-20 09:55:00,33.78,33.83,33.74,33.74,242900.0,23.5141,23.5489,23.4863,23.4863,242900.0
2010-05-20 10:00:00,33.74,33.79,33.69,33.71,494900.0,23.4863,23.5211,23.4515,23.4654,494900.0
2010-05-20 10:05:00,33.71,33.83,33.67,33.7,439700.0,23.4654,23.5489,23.4376,23.4585,439700.0
2010-05-20 10:10:00,33.69,33.74,33.55,33.56,297100.0,23.4515,23.4863,23.354,23.361,297100.0
2010-05-20 10:15:00,33.56,33.6,33.5,33.6,332400.0,23.361,23.3888,23.3192,23.3888,332400.0
2010-05-20 10:20:00,33.6,33.6,33.39,33.41,450900.0,23.3888,23.3888,23.2427,23.2566,450900.0
2010-05-20 10:25:00,33.41,33.52,33.35,33.52,328800.0,23.2566,23.3332,23.2148,23.3332,328800.0
2010-05-20 10:30:00,33.52,33.67,33.51,33.62,410500.0,23.3332,23.4376,23.3262,23.4028,410500.0
2010-05-20 10:35:00,33.63,33.67,33.54,33.56,266600.0,23.4097,23.4376,23.3471,23.361,266600.0
2010-05-20 10:40:00,33.56,33.59,33.5,33.59,521000.0,23.361,23.3819,23.3192,23.3819,521000.0
2010-05-20 10:45:00,33.58,33.64,33.51,33.56,213800.0,23.3749,23.4167,23.3262,23.361,213800.0
2010-05-20 10:50:00,33.56,33.68,33.56,33.63,392100.0,23.361,23.4445,23.361,23.4097,392100.0
2010-05-20 10:55:00,33.62,33.65,33.54,33.55,194300.0,23.4028,23.4236,23.3471,23.354,194300.0
2010-05-20 11:00:00,33.55,33.59,33.48,33.49,515300.0,23.354,23.3819,23.3053,23.3123,515300.0
2010-05-20 11:05:00,33.49,33.53,33.47,33.53,373700.0,23.3123,23.3401,23.2983,23.3401,373700.0
2010-05-20 11:10:00,33.53,33.54,33.47,33.47,357400.0,23.3401,23.3471,23.2983,23.2983,357400.0
2010-05-20 11:15:00,33.47,33.49,33.4,33.42,297600.0,23.2983,23.3123,23.2496,23.2635,297600.0
2010-05-20 11:20:00,33.42,33.49,33.37,33.43,181600.0,23.2635,23.3123,23.2287,23.2705,181600.0
2010-05-20 11:25:00,33.43,33.51,33.39,33.49,243200.0,23.2705,23.3262,23.2427,23.3123,243200.0
2010-05-20 11:30:00,33.49,33.53,33.47,33.52,255200.0,23.3123,23.3401,23.2983,23.3332,255200.0
2010-05-20 11:35:00,33.52,33.54,33.43,33.48,337600.0,23.3332,23.3471,23.2705,23.3053,337600.0
2010-05-20 11:40:00,33.48,33.49,33.39,33.41,198400.0,23.3053,23.3123,23.2427,23.2566,198400.0
2010-05-20 11:45:00,33.42,33.47,33.4,33.42,268000.0,23.2635,23.2983,23.2496,23.2635,268000.0
2010-05-20 11:50:00,33.43,33.48,33.4,33.44,222100.0,23.2705,23.3053,23.2496,23.2775,222100.0
2010-05-20 11:55:00,33.44,33.45,33.35,33.36,191800.0,23.2775,23.2844,23.2148,23.2218,191800.0
2010-05-20 12:00:00,33.36,33.4,33.3,33.37,305500.0,23.2218,23.2496,23.18,23.2287,305500.0
2010-05-20 12:05:00,33.37,33.44,33.36,33.43,182300.0,23.2287,23.2775,23.2218,23.2705,182300.0
2010-05-20 12:10:00,33.44,33.44,33.37,33.38,179300.0,23.2775,23.2775,23.2287,23.2357,179300.0
2010-05-20 12:15:00,33.37,33.38,33.27,33.29,184100.0,23.2287,23.2357,23.1591,23.1731,184100.0
2010-05-20 12:20:00,33.3,33.33,33.26,33.26,189900.0,23.18,23.2009,23.1522,23.1522,189900.0
2010-05-20 12:25:00,33.26,33.28,33.21,33.22,222400.0,23.1522,23.1661,23.1174,23.1243,222400.0
2010-05-20 12:30:00,33.23,33.25,33.14,33.14,171900.0,23.1313,23.1452,23.0686,23.0686,171900.0
2010-05-20 12:35:00,33.14,33.22,33.12,33.21,166100.0,23.0686,23.1243,23.0547,23.1174,166100.0
2010-05-20 12:40:00,33.2,33.21,33.17,33.18,107900.0,23.1104,23.1174,23.0895,23.0965,107900.0
2010-05-20 12:45:00,33.18,33.22,33.15,33.17,232000.0,23.0965,23.1243,23.0756,23.0895,232000.0
2010-05-20 12:50:00,33.16,33.17,33.11,33.11,341600.0,23.0826,23.0895,23.0478,23.0478,341600.0
2010-05-20 12:55:00,33.11,33.14,32.93,32.95,578800.0,23.0478,23.0686,22.9225,22.9364,578800.0
2010-05-20 13:00:00,32.95,32.97,32.87,32.94,596600.0,22.9364,22.9503,22.8807,22.9294,596600.0
2010-05-20 13:05:00,32.95,33.02,32.91,33.02,369600.0,22.9364,22.9851,22.9085,22.9851,369600.0
2010-05-20 13:10:00,33.01,33.1,32.99,33.08,251200.0,22.9781,23.0408,22.9642,23.0269,251200.0
2010-05-20 13:15:00,33.07,33.12,33.04,33.12,161700.0,23.0199,23.0547,22.999,23.0547,161700.0
2010-05-20 13:20:00,33.12,33.18,33.08,33.1,495100.0,23.0547,23.0965,23.0269,23.0408,495100.0
2010-05-20 13:25:00,33.1,33.16,33.05,33.09,522100.0,23.0408,23.0826,23.006,23.0338,522100.0
2010-05-20 13:30:00,33.09,33.18,33.06,33.06,775400.0,23.0338,23.0965,23.0129,23.0129,775400.0
2010-05-20 13:35:00,33.06,33.09,33.0,33.04,409000.0,23.0129,23.0338,22.9712,22.999,409000.0
2010-05-20 13:40:00,33.04,33.15,33.04,33.14,413600.0,22.999,23.0756,22.999,23.0686,413600.0
2010-05-20 13:45:00,33.14,33.16,33.02,33.08,494400.0,23.0686,23.0826,22.9851,23.0269,494400.0
2010-05-20 13:50:00,33.08,33.09,33.0,33.02,342100.0,23.0269,23.0338,22.9712,22.9851,342100.0
2010-05-20 13:55:00,33.03,33.05,32.93,32.97,309400.0,22.9921,23.006,22.9225,22.9503,309400.0
2010-05-20 14:00:00,32.97,33.0,32.82,32.85,539200.0,22.9503,22.9712,22.8459,22.8668,539200.0
2010-05-20 14:05:00,32.85,32.92,32.79,32.9,356000.0,22.8668,22.9155,22.825,22.9016,356000.0
2010-05-20 14:10:00,32.91,33.13,32.9,33.13,566200.0,22.9085,23.0617,22.9016,23.0617,566200.0
2010-05-20 14:15:00,33.13,33.22,33.08,33.21,340500.0,23.0617,23.1243,23.0269,23.1174,340500.0
2010-05-20 14:20:00,33.21,33.29,33.18,33.24,219200.0,23.1174,23.1731,23.0965,23.1382,219200.0
2010-05-20 14:25:00,33.24,33.29,33.13,33.16,374000.0,23.1382,23.1731,23.0617,23.0826,374000.0
2010-05-20 14:30:00,33.16,33.3,33.13,33.29,396200.0,23.0826,23.18,23.0617,23.1731,396200.0
2010-05-20 14:35:00,33.29,33.43,33.26,33.43,485300.0,23.1731,23.2705,23.1522,23.2705,485300.0
2010-05-20 14:40:00,33.42,33.49,33.35,33.45,529600.0,23.2635,23.3123,23.2148,23.2844,529600.0
2010-05-20 14:45:00,33.45,33.5,33.38,33.46,346500.0,23.2844,23.3192,23.2357,23.2914,346500.0
2010-05-20 14:50:00,33.46,33.56,33.44,33.46,374300.0,23.2914,23.361,23.2775,23.2914,374300.0
2010-05-20 14:55:00,33.47,33.49,33.28,33.3,285600.0,23.2983,23.3123,23.1661,23.18,285600.0
2010-05-20 15:00:00,33.31,33.39,33.29,33.36,325800.0,23.187,23.2427,23.1731,23.2218,325800.0
2010-05-20 15:05:00,33.36,33.38,33.21,33.34,393400.0,23.2218,23.2357,23.1174,23.2079,393400.0
2010-05-20 15:10:00,33.34,33.37,33.26,33.3,307400.0,23.2079,23.2287,23.1522,23.18,307400.0
2010-05-20 15:15:00,33.29,33.38,33.25,33.32,373100.0,23.1731,23.2357,23.1452,23.1939,373100.0
2010-05-20 15:20:00,33.33,33.43,33.28,33.42,225200.0,23.2009,23.2705,23.1661,23.2635,225200.0
2010-05-20 15:25:00,33.42,33.42,33.34,33.34,363300.0,23.2635,23.2635,23.2079,23.2079,363300.0
2010-05-20 15:30:00,33.34,33.4,33.33,33.38,244100.0,23.2079,23.2496,23.2009,23.2357,244100.0
2010-05-20 15:35:00,33.39,33.39,33.23,33.28,277200.0,23.2427,23.2427,23.1313,23.1661,277200.0
2010-05-20 15:40:00,33.29,33.3,33.18,33.21,370200.0,23.1731,23.18,23.0965,23.1174,370200.0
2010-05-20 15:45:00,33.2,33.21,33.05,33.13,629500.0,23.1104,23.1174,23.006,23.0617,629500.0
2010-05-20 15:50:00,33.14,33.14,32.99,33.0,575200.0,23.0686,23.0686,22.9642,22.9712,575200.0
2010-05-20 15:55:00,33.0,33.02,32.84,32.87,1017800.0,22.9712,22.9851,22.8598,22.8807,1017800.0
2010-05-21 09:30:00,32.22,32.77,32.21,32.58,2517300.0,22.4282,22.8111,22.4213,22.6788,2517300.0
2010-05-21 09:35:00,32.58,32.8,32.53,32.74,1014000.0,22.6788,22.832,22.644,22.7902,1014000.0
2010-05-21 09:40:00,32.74,32.82,32.62,32.72,973600.0,22.7902,22.8459,22.7067,22.7763,973600.0
2010-05-21 09:45:00,32.73,32.79,32.65,32.77,640000.0,22.7832,22.825,22.7275,22.8111,640000.0
2010-05-21 09:50:00,32.77,32.89,32.69,32.74,1066700.0,22.8111,22.8946,22.7554,22.7902,1066700.0
2010-05-21 09:55:00,32.73,32.95,32.7,32.79,659200.0,22.7832,22.9364,22.7624,22.825,659200.0
2010-05-21 10:00:00,32.79,32.94,32.74,32.94,993700.0,22.825,22.9294,22.7902,22.9294,993700.0
2010-05-21 10:05:00,32.94,33.05,32.87,32.94,819300.0,22.9294,23.006,22.8807,22.9294,819300.0
2010-05-21 10:10:00,32.89,32.99,32.87,32.97,724300.0,22.8946,22.9642,22.8807,22.9503,724300.0
2010-05-21 10:15:00,32.98,33.07,32.92,32.96,547200.0,22.9573,23.0199,22.9155,22.9433,547200.0
2010-05-21 10:20:00,32.96,32.98,32.75,32.75,645800.0,22.9433,22.9573,22.7972,22.7972,645800.0
2010-05-21 10:25:00,32.75,32.83,32.63,32.65,497500.0,22.7972,22.8528,22.7136,22.7275,497500.0
2010-05-21 10:30:00,32.64,32.72,32.52,32.64,1005900.0,22.7206,22.7763,22.6371,22.7206,1005900.0
2010-05-21 10:35:00,32.63,32.71,32.6,32.69,476500.0,22.7136,22.7693,22.6927,22.7554,476500.0
2010-05-21 10:40:00,32.7,32.75,32.58,32.6,317800.0,22.7624,22.7972,22.6788,22.6927,317800.0
2010-05-21 10:45:00,32.59,32.71,32.58,32.59,328900.0,22.6858,22.7693,22.6788,22.6858,328900.0
2010-05-21 10:50:00,32.59,32.67,32.54,32.65,327700.0,22.6858,22.7415,22.651,22.7275,327700.0
2010-05-21 10:55:00,32.65,32.7,32.6,32.67,268000.0,22.7275,22.7624,22.6927,22.7415,268000.0
2010-05-21 11:00:00,32.66,32.81,32.65,32.81,227200.0,22.7345,22.8389,22.7275,22.8389,227200.0
2010-05-21 11:05:00,32.8,32.84,32.78,32.82,250400.0,22.832,22.8598,22.818,22.8459,250400.0
2010-05-21 11:10:00,32.82,32.84,32.77,32.83,234800.0,22.8459,22.8598,22.8111,22.8528,234800.0
2010-05-21 11:15:00,32.83,32.94,32.81,32.93,291500.0,22.8528,22.9294,22.8389,22.9225,291500.0
2010-05-21 11:20:00,32.93,33.05,32.91,33.0,560500.0,22.9225,23.006,22.9085,22.9712,560500.0
2010-05-21 11:25:00,33.0,33.04,32.93,32.99,432700.0,22.9712,22.999,22.9225,22.9642,432700.0
2010-05-21 11:30:00,32.98,33.04,32.97,33.03,547000.0,22.9573,22.999,22.9503,22.9921,547000.0
2010-05-21 11:35:00,33.03,33.16,33.03,33.16,446600.0,22.9921,23.0826,22.9921,23.0826,446600.0
2010-05-21 11:40:00,33.16,33.3,33.16,33.27,600300.0,23.0826,23.18,23.0826,23.1591,600300.0
2010-05-21 11:45:00,33.27,33.37,33.25,33.35,696000.0,23.1591,23.2287,23.1452,23.2148,696000.0
2010-05-21 11:50:00,33.35,33.48,33.35,33.43,422900.0,23.2148,23.3053,23.2148,23.2705,422900.0
2010-05-21 11:55:00,33.42,33.43,33.38,33.39,500400.0,23.2635,23.2705,23.2357,23.2427,500400.0
2010-05-21 12:00:00,33.39,33.4,33.19,33.25,500300.0,23.2427,23.2496,23.1034,23.1452,500300.0
2010-05-21 12:05:00,33.26,33.31,33.24,33.27,218000.0,23.1522,23.187,23.1382,23.1591,218000.0
2010-05-21 12:10:00,33.26,33.26,33.18,33.21,226100.0,23.1522,23.1522,23.0965,23.1174,226100.0
2010-05-21 12:15:00,33.2,33.31,33.19,33.29,211400.0,23.1104,23.187,23.1034,23.1731,211400.0
2010-05-21 12:20:00,33.29,33.32,33.21,33.29,273800.0,23.1731,23.1939,23.1174,23.1731,273800.0
2010-05-21 12:25:00,33.28,33.3,33.11,33.26,236900.0,23.1661,23.18,23.0478,23.1522,236900.0
2010-05-21 12:30:00,33.26,33.27,33.12,33.13,245300.0,23.1522,23.1591,23.0547,23.0617,245300.0
2010-05-21 12:35:00,33.13,33.19,33.12,33.16,318300.0,23.0617,23.1034,23.0547,23.0826,318300.0
2010-05-21 12:40:00,33.16,33.2,33.15,33.16,110400.0,23.0826,23.1104,23.0756,23.0826,110400.0
2010-05-21 12:45:00,33.16,33.16,33.03,33.04,155800.0,23.0826,23.0826,22.9921,22.999,155800.0
2010-05-21 12:50:00,33.05,33.17,33.04,33.16,129900.0,23.006,23.0895,22.999,23.0826,129900.0
2010-05-21 12:55:00,33.16,33.17,33.08,33.09,170800.0,23.0826,23.0895,23.0269,23.0338,170800.0
2010-05-21 13:00:00,33.09,33.1,33.02,33.05,247900.0,23.0338,23.0408,22.9851,23.006,247900.0
2010-05-21 13:05:00,33.04,33.08,33.03,33.07,192000.0,22.999,23.0269,22.9921,23.0199,192000.0
2010-05-21 13:10:00,33.08,33.16,33.07,33.14,237600.0,23.0269,23.0826,23.0199,23.0686,237600.0
2010-05-21 13:15:00,33.14,33.15,33.06,33.08,207800.0,23.0686,23.0756,23.0129,23.0269,207800.0
2010-05-21 13:20:00,33.09,33.1,32.97,32.99,290700.0,23.0338,23.0408,22.9503,22.9642,290700.0
2010-05-21 13:25:00,32.99,33.01,32.94,32.96,358300.0,22.9642,22.9781,22.9294,22.9433,358300.0
2010-05-21 13:30:00,32.97,33.08,32.97,33.07,359000.0,22.9503,23.0269,22.9503,23.0199,359000.0
2010-05-21 13:35:00,33.08,33.1,33.01,33.04,179100.0,23.0269,23.0408,22.9781,22.999,179100.0
2010-05-21 13:40:00,33.04,33.11,33.04,33.05,271900.0,22.999,23.0478,22.999,23.006,271900.0
2010-05-21 13:45:00,33.06,33.08,33.01,33.03,402100.0,23.0129,23.0269,22.9781,22.9921,402100.0
2010-05-21 13:50:00,33.03,33.07,32.98,33.01,263100.0,22.9921,23.0199,22.9573,22.9781,263100.0
2010-05-21 13:55:00,33.01,33.02,32.96,32.99,285600.0,22.9781,22.9851,22.9433,22.9642,285600.0
2010-05-21 14:00:00,33.0,33.06,32.95,32.99,193900.0,22.9712,23.0129,22.9364,22.9642,193900.0
2010-05-21 14:05:00,32.99,33.0,32.89,32.9,378100.0,22.9642,22.9712,22.8946,22.9016,378100.0
2010-05-21 14:10:00,32.9,32.92,32.82,32.82,366400.0,22.9016,22.9155,22.8459,22.8459,366400.0
2010-05-21 14:15:00,32.82,32.87,32.75,32.86,412300.0,22.8459,22.8807,22.7972,22.8737,412300.0
2010-05-21 14:20:00,32.86,32.89,32.82,32.88,203000.0,22.8737,22.8946,22.8459,22.8877,203000.0
2010-05-21 14:25:00,32.89,32.93,32.85,32.89,220800.0,22.8946,22.9225,22.8668,22.8946,220800.0
2010-05-21 14:30:00,32.89,32.94,32.87,32.9,292200.0,22.8946,22.9294,22.8807,22.9016,292200.0
2010-05-21 14:35:00,32.89,32.91,32.81,32.86,316200.0,22.8946,22.9085,22.8389,22.8737,316200.0
2010-05-21 14:40:00,32.86,32.88,32.79,32.82,169300.0,22.8737,22.8877,22.825,22.8459,169300.0
2010-05-21 14:45:00,32.82,32.83,32.66,32.76,224900.0,22.8459,22.8528,22.7345,22.8041,224900.0
2010-05-21 14:50:00,32.76,33.26,32.7,32.72,201700.0,22.8041,23.1522,22.7624,22.7763,201700.0
2010-05-21 14:55:00,32.71,32.81,32.67,32.81,324500.0,22.7693,22.8389,22.7415,22.8389,324500.0
2010-05-21 15:00:00,32.81,32.85,32.77,32.79,486300.0,22.8389,22.8668,22.8111,22.825,486300.0
2010-05-21 15:05:00,32.79,32.81,32.73,32.75,417400.0,22.825,22.8389,22.7832,22.7972,417400.0
2010-05-21 15:10:00,32.75,32.78,32.68,32.68,203200.0,22.7972,22.818,22.7484,22.7484,203200.0
2010-05-21 15:15:00,32.69,32.71,32.57,32.65,441900.0,22.7554,22.7693,22.6719,22.7275,441900.0
2010-05-21 15:20:00,32.66,32.85,32.66,32.83,379000.0,22.7345,22.8668,22.7345,22.8528,379000.0
2010-05-21 15:25:00,32.82,32.85,32.76,32.81,323100.0,22.8459,22.8668,22.8041,22.8389,323100.0
2010-05-21 15:30:00,32.81,32.82,32.69,32.72,427800.0,22.8389,22.8459,22.7554,22.7763,427800.0
2010-05-21 15:35:00,32.73,32.78,32.66,32.72,351700.0,22.7832,22.818,22.7345,22.7763,351700.0
2010-05-21 15:40:00,32.71,32.89,32.69,32.84,587600.0,22.7693,22.8946,22.7554,22.8598,587600.0
2010-05-21 15:45:00,32.84,33.0,32.83,32.87,912300.0,22.8598,22.9712,22.8528,22.8807,912300.0
2010-05-21 15:50:00,32.86,33.03,32.86,33.02,863300.0,22.8737,22.9921,22.8737,22.9851,863300.0
2010-05-21 15:55:00,33.02,33.07,32.99,33.02,1198800.0,22.9851,23.0199,22.9642,22.9851,1198800.0
2010-05-24 09:30:00,32.85,33.01,32.76,33.0,357700.0,22.8668,22.9781,22.8041,22.9712,357700.0
2010-05-24 09:35:00,33.0,33.12,32.94,33.05,506400.0,22.9712,23.0547,22.9294,23.006,506400.0
2010-05-24 09:40:00,33.05,33.09,32.84,32.85,373600.0,23.006,23.0338,22.8598,22.8668,373600.0
2010-05-24 09:45:00,32.85,33.0,32.84,32.99,511900.0,22.8668,22.9712,22.8598,22.9642,511900.0
2010-05-24 09:50:00,32.99,33.0,32.87,32.94,387100.0,22.9642,22.9712,22.8807,22.9294,387100.0
2010-05-24 09:55:00,32.94,32.99,32.89,32.96,291300.0,22.9294,22.9642,22.8946,22.9433,291300.0
2010-05-24 10:00:00,32.96,33.05,32.83,32.93,462100.0,22.9433,23.006,22.8528,22.9225,462100.0
2010-05-24 10:05:00,32.94,33.07,32.94,33.01,493900.0,22.9294,23.0199,22.9294,22.9781,493900.0
2010-05-24 10:10:00,33.01,33.05,32.95,32.99,428500.0,22.9781,23.006,22.9364,22.9642,428500.0
2010-05-24 10:15:00,32.99,33.03,32.98,33.0,316000.0,22.9642,22.9921,22.9573,22.9712,316000.0
2010-05-24 10:20:00,33.0,33.08,32.95,32.99,425300.0,22.9712,23.0269,22.9364,22.9642,425300.0
2010-05-24 10:25:00,32.99,33.1,32.98,33.02,480400.0,22.9642,23.0408,22.9573,22.9851,480400.0
2010-05-24 10:30:00,33.02,33.1,33.0,33.06,294500.0,22.9851,23.0408,22.9712,23.0129,294500.0
2010-05-24 10:35:00,33.05,33.09,33.03,33.08,495300.0,23.006,23.0338,22.9921,23.0269,495300.0
2010-05-24 10:40:00,33.09,33.11,33.0,33.03,406300.0,23.0338,23.0478,22.9712,22.9921,406300.0
2010-05-24 10:45:00,33.04,33.04,32.94,32.97,156900.0,22.999,22.999,22.9294,22.9503,156900.0
2010-05-24 10:50:00,32.97,32.99,32.93,32.95,160600.0,22.9503,22.9642,22.9225,22.9364,160600.0
2010-05-24 10:55:00,32.95,33.03,32.95,33.0,940000.0,22.9364,22.9921,22.9364,22.9712,940000.0
2010-05-24 11:00:00,33.0,33.0,32.87,32.9,291800.0,22.9712,22.9712,22.8807,22.9016,291800.0
2010-05-24 11:05:00,32.9,32.91,32.87,32.9,193500.0,22.9016,22.9085,22.8807,22.9016,193500.0
2010-05-24 11:10:00,32.9,32.96,32.87,32.92,226200.0,22.9016,22.9433,22.8807,22.9155,226200.0
2010-05-24 11:15:00,32.91,32.95,32.89,32.92,279100.0,22.9085,22.9364,22.8946,22.9155,279100.0
2010-05-24 11:20:00,32.92,32.92,32.88,32.9,354000.0,22.9155,22.9155,22.8877,22.9016,354000.0
2010-05-24 11:25:00,32.91,32.95,32.88,32.94,161800.0,22.9085,22.9364,22.8877,22.9294,161800.0
2010-05-24 11:30:00,32.87,32.99,32.87,32.97,1501300.0,22.8807,22.9642,22.8807,22.9503,1501300.0
2010-05-24 11:35:00,32.98,33.05,32.98,32.99,290500.0,22.9573,23.006,22.9573,22.9642,290500.0
2010-05-24 11:40:00,32.99,33.07,32.98,33.04,167500.0,22.9642,23.0199,22.9573,22.999,167500.0
2010-05-24 11:45:00,33.03,33.09,33.01,33.08,141600.0,22.9921,23.0338,22.9781,23.0269,141600.0
2010-05-24 11:50:00,33.07,33.09,33.04,33.08,122200.0,23.0199,23.0338,22.999,23.0269,122200.0
2010-05-24 11:55:00,33.07,33.16,33.06,33.12,113400.0,23.0199,23.0826,23.0129,23.0547,113400.0
2010-05-24 12:00:00,33.13,33.2,33.11,33.19,146000.0,23.0617,23.1104,23.0478,23.1034,146000.0
2010-05-24 12:05:00,33.19,33.28,33.19,33.27,97400.0,23.1034,23.1661,23.1034,23.1591,97400.0
2010-05-24 12:10:00,33.27,33.31,33.27,33.27,145900.0,23.1591,23.187,23.1591,23.1591,145900.0
2010-05-24 12:15:00,33.28,33.3,33.21,33.24,100300.0,23.1661,23.18,23.1174,23.1382,100300.0
2010-05-24 12:20:00,33.24,33.24,33.17,33.2,100300.0,23.1382,23.1382,23.0895,23.1104,100300.0
2010-05-24 12:25:00,33.19,33.25,33.18,33.25,78000.0,23.1034,23.1452,23.0965,23.1452,78000.0
2010-05-24 12:30:00,33.26,33.31,33.26,33.29,288400.0,23.1522,23.187,23.1522,23.1731,288400.0
2010-05-24 12:35:00,33.3,33.33,33.29,33.32,268800.0,23.18,23.2009,23.1731,23.1939,268800.0
2010-05-24 12:40:00,33.32,33.34,33.29,33.29,104000.0,23.1939,23.2079,23.1731,23.1731,104000.0
2010-05-24 12:45:00,33.29,33.33,33.28,33.32,143300.0,23.1731,23.2009,23.1661,23.1939,143300.0
2010-05-24 12:50:00,33.32,33.43,33.31,33.4,267400.0,23.1939,23.2705,23.187,23.2496,267400.0
2010-05-24 12:55:00,33.4,33.42,33.38,33.41,76200.0,23.2496,23.2635,23.2357,23.2566,76200.0
2010-05-24 13:00:00,33.41,33.47,33.41,33.44,203300.0,23.2566,23.2983,23.2566,23.2775,203300.0
2010-05-24 13:05:00,33.43,33.44,33.39,33.39,117700.0,23.2705,23.2775,23.2427,23.2427,117700.0
2010-05-24 13:10:00,33.39,33.46,33.38,33.45,157100.0,23.2427,23.2914,23.2357,23.2844,157100.0
2010-05-24 13:15:00,33.45,33.46,33.42,33.45,201800.0,23.2844,23.2914,23.2635,23.2844,201800.0
2010-05-24 13:20:00,33.45,33.49,33.44,33.47,178800.0,23.2844,23.3123,23.2775,23.2983,178800.0
2010-05-24 13:25:00,33.47,33.56,33.47,33.49,437100.0,23.2983,23.361,23.2983,23.3123,437100.0
2010-05-24 13:30:00,33.49,33.53,33.42,33.43,129400.0,23.3123,23.3401,23.2635,23.2705,129400.0
2010-05-24 13:35:00,33.42,33.44,33.4,33.41,137300.0,23.2635,23.2775,23.2496,23.2566,137300.0
2010-05-24 13:40:00,33.41,33.45,33.4,33.43,215700.0,23.2566,23.2844,23.2496,23.2705,215700.0
2010-05-24 13:45:00,33.42,33.46,33.41,33.44,219900.0,23.2635,23.2914,23.2566,23.2775,219900.0
2010-05-24 13:50:00,33.44,33.47,33.37,33.43,206600.0,23.2775,23.2983,23.2287,23.2705,206600.0
2010-05-24 13:55:00,33.43,33.46,33.41,33.45,92200.0,23.2705,23.2914,23.2566,23.2844,92200.0
2010-05-24 14:00:00,33.44,33.46,33.4,33.41,109600.0,23.2775,23.2914,23.2496,23.2566,109600.0
2010-05-24 14:05:00,33.41,33.45,33.4,33.45,107200.0,23.2566,23.2844,23.2496,23.2844,107200.0
2010-05-24 14:10:00,33.45,33.53,33.45,33.49,128800.0,23.2844,23.3401,23.2844,23.3123,128800.0
2010-05-24 14:15:00,33.49,33.5,33.47,33.48,69700.0,23.3123,23.3192,23.2983,23.3053,69700.0
2010-05-24 14:20:00,33.48,33.53,33.47,33.52,118600.0,23.3053,23.3401,23.2983,23.3332,118600.0
2010-05-24 14:25:00,33.52,33.55,33.5,33.52,98500.0,23.3332,23.354,23.3192,23.3332,98500.0
2010-05-24 14:30:00,33.52,33.56,33.47,33.56,194300.0,23.3332,23.361,23.2983,23.361,194300.0
2010-05-24 14:35:00,33.55,33.57,33.5,33.53,239100.0,23.354,23.368,23.3192,23.3401,239100.0
2010-05-24 14:40:00,33.53,33.56,33.51,33.52,174600.0,23.3401,23.361,23.3262,23.3332,174600.0
2010-05-24 14:45:00,33.52,33.52,33.42,33.44,241300.0,23.3332,23.3332,23.2635,23.2775,241300.0
2010-05-24 14:50:00,33.44,33.45,33.36,33.42,211500.0,23.2775,23.2844,23.2218,23.2635,211500.0
2010-05-24 14:55:00,33.43,33.48,33.42,33.46,275900.0,23.2705,23.3053,23.2635,23.2914,275900.0
2010-05-24 15:00:00,33.45,33.49,33.4,33.42,304000.0,23.2844,23.3123,23.2496,23.2635,304000.0
2010-05-24 15:05:00,33.41,33.44,33.4,33.41,322100.0,23.2566,23.2775,23.2496,23.2566,322100.0
2010-05-24 15:10:00,33.41,33.47,33.4,33.45,295600.0,23.2566,23.2983,23.2496,23.2844,295600.0
2010-05-24 15:15:00,33.45,33.46,33.37,33.39,239300.0,23.2844,23.2914,23.2287,23.2427,239300.0
2010-05-24 15:20:00,33.38,33.42,33.38,33.42,368700.0,23.2357,23.2635,23.2357,23.2635,368700.0
2010-05-24 15:25:00,33.42,33.42,33.38,33.38,225800.0,23.2635,23.2635,23.2357,23.2357,225800.0
2010-05-24 15:30:00,33.38,33.44,33.35,33.41,361100.0,23.2357,23.2775,23.2148,23.2566,361100.0
2010-05-24 15:35:00,33.42,33.43,33.38,33.4,314000.0,23.2635,23.2705,23.2357,23.2496,314000.0
2010-05-24 15:40:00,33.4,33.41,33.38,33.38,916400.0,23.2496,23.2566,23.2357,23.2357,916400.0
2010-05-24 15:45:00,33.38,33.41,33.32,33.36,1051400.0,23.2357,23.2566,23.1939,23.2218,1051400.0
2010-05-24 15:50:00,33.36,33.37,33.2,33.22,891300.0,23.2218,23.2287,23.1104,23.1243,891300.0
2010-05-24 15:55:00,33.22,33.25,33.2,33.21,842500.0,23.1243,23.1452,23.1104,23.1174,842500.0
2010-05-25 09:30:00,32.54,32.79,32.51,32.71,654300.0,22.651,22.825,22.6301,22.7693,654300.0
2010-05-25 09:35:00,32.71,32.8,32.53,32.54,474300.0,22.7693,22.832,22.644,22.651,474300.0
2010-05-25 09:40:00,32.54,32.65,32.42,32.59,670200.0,22.651,22.7275,22.5674,22.6858,670200.0
2010-05-25 09:45:00,32.59,32.83,32.59,32.77,600600.0,22.6858,22.8528,22.6858,22.8111,600600.0
2010-05-25 09:50:00,32.78,32.79,32.66,32.69,337900.0,22.818,22.825,22.7345,22.7554,337900.0
2010-05-25 09:55:00,32.68,32.79,32.67,32.72,242000.0,22.7484,22.825,22.7415,22.7763,242000.0
2010-05-25 10:00:00,32.71,33.11,32.7,33.1,493100.0,22.7693,23.0478,22.7624,23.0408,493100.0
2010-05-25 10:05:00,33.09,33.12,32.94,32.97,527800.0,23.0338,23.0547,22.9294,22.9503,527800.0
2010-05-25 10:10:00,32.98,33.01,32.9,32.95,392100.0,22.9573,22.9781,22.9016,22.9364,392100.0
2010-05-25 10:15:00,32.95,33.03,32.87,32.96,946000.0,22.9364,22.9921,22.8807,22.9433,946000.0
2010-05-25 10:20:00,32.96,33.01,32.86,32.94,462200.0,22.9433,22.9781,22.8737,22.9294,462200.0
2010-05-25 10:25:00,32.93,32.97,32.88,32.94,656700.0,22.9225,22.9503,22.8877,22.9294,656700.0
2010-05-25 10:30:00,32.94,32.99,32.92,32.93,629700.0,22.9294,22.9642,22.9155,22.9225,629700.0
2010-05-25 10:35:00,32.93,33.0,32.87,32.87,286700.0,22.9225,22.9712,22.8807,22.8807,286700.0
2010-05-25 10:40:00,32.87,32.94,32.84,32.87,253500.0,22.8807,22.9294,22.8598,22.8807,253500.0
2010-05-25 10:45:00,32.87,32.92,32.86,32.9,396500.0,22.8807,22.9155,22.8737,22.9016,396500.0
2010-05-25 10:50:00,32.89,32.95,32.84,32.88,272000.0,22.8946,22.9364,22.8598,22.8877,272000.0
2010-05-25 10:55:00,32.88,32.97,32.87,32.96,134400.0,22.8877,22.9503,22.8807,22.9433,134400.0
2010-05-25 11:00:00,32.97,32.97,32.91,32.95,189200.0,22.9503,22.9503,22.9085,22.9364,189200.0
2010-05-25 11:05:00,32.96,33.08,32.95,33.0,272700.0,22.9433,23.0269,22.9364,22.9712,272700.0
2010-05-25 11:10:00,33.0,33.01,32.93,33.0,151400.0,22.9712,22.9781,22.9225,22.9712,151400.0
2010-05-25 11:15:00,33.0,33.09,32.9,33.07,391900.0,22.9712,23.0338,22.9016,23.0199,391900.0
2010-05-25 11:20:00,33.07,33.12,33.05,33.09,457000.0,23.0199,23.0547,23.006,23.0338,457000.0
2010-05-25 11:25:00,33.09,33.15,33.08,33.13,112800.0,23.0338,23.0756,23.0269,23.0617,112800.0
2010-05-25 11:30:00,33.13,33.14,33.06,33.06,183300.0,23.0617,23.0686,23.0129,23.0129,183300.0
2010-05-25 11:35:00,33.06,33.06,33.0,33.05,169900.0,23.0129,23.0129,22.9712,23.006,169900.0
2010-05-25 11:40:00,33.04,33.1,33.03,33.05,255500.0,22.999,23.0408,22.9921,23.006,255500.0
2010-05-25 11:45:00,33.05,33.08,33.0,33.02,170500.0,23.006,23.0269,22.9712,22.9851,170500.0
2010-05-25 11:50:00,33.03,33.1,33.02,33.1,57700.0,22.9921,23.0408,22.9851,23.0408,57700.0
2010-05-25 11:55:00,33.1,33.19,33.08,33.16,134300.0,23.0408,23.1034,23.0269,23.0826,134300.0
2010-05-25 12:00:00,33.17,33.27,33.16,33.26,148700.0,23.0895,23.1591,23.0826,23.1522,148700.0
2010-05-25 12:05:00,33.25,33.26,33.18,33.22,382800.0,23.1452,23.1522,23.0965,23.1243,382800.0
2010-05-25 12:10:00,33.22,33.37,33.21,33.36,226500.0,23.1243,23.2287,23.1174,23.2218,226500.0
2010-05-25 12:15:00,33.35,33.36,33.28,33.28,183200.0,23.2148,23.2218,23.1661,23.1661,183200.0
2010-05-25 12:20:00,33.28,33.31,33.24,33.26,262100.0,23.1661,23.187,23.1382,23.1522,262100.0
2010-05-25 12:25:00,33.25,33.35,33.25,33.26,254300.0,23.1452,23.2148,23.1452,23.1522,254300.0
2010-05-25 12:30:00,33.26,33.28,33.21,33.24,318800.0,23.1522,23.1661,23.1174,23.1382,318800.0
2010-05-25 12:35:00,33.23,33.27,33.22,33.25,171000.0,23.1313,23.1591,23.1243,23.1452,171000.0
2010-05-25 12:40:00,33.24,33.25,33.2,33.23,343600.0,23.1382,23.1452,23.1104,23.1313,343600.0
2010-05-25 12:45:00,33.23,33.29,33.22,33.27,126200.0,23.1313,23.1731,23.1243,23.1591,126200.0
2010-05-25 12:50:00,33.28,33.29,33.24,33.26,109700.0,23.1661,23.1731,23.1382,23.1522,109700.0
2010-05-25 12:55:00,33.27,33.33,33.25,33.26,126100.0,23.1591,23.2009,23.1452,23.1522,126100.0
2010-05-25 13:00:00,33.26,33.28,33.2,33.26,402100.0,23.1522,23.1661,23.1104,23.1522,402100.0
2010-05-25 13:05:00,33.25,33.25,33.17,33.17,251600.0,23.1452,23.1452,23.0895,23.0895,251600.0
2010-05-25 13:10:00,33.17,33.18,33.12,33.16,211600.0,23.0895,23.0965,23.0547,23.0826,211600.0
2010-05-25 13:15:00,33.17,33.2,33.13,33.19,114000.0,23.0895,23.1104,23.0617,23.1034,114000.0
2010-05-25 13:20:00,33.19,33.27,33.17,33.23,177100.0,23.1034,23.1591,23.0895,23.1313,177100.0
2010-05-25 13:25:00,33.23,33.28,33.22,33.27,105700.0,23.1313,23.1661,23.1243,23.1591,105700.0
2010-05-25 13:30:00,33.27,33.3,33.25,33.27,436900.0,23.1591,23.18,23.1452,23.1591,436900.0
2010-05-25 13:35:00,33.28,33.32,33.26,33.28,311600.0,23.1661,23.1939,23.1522,23.1661,311600.0
2010-05-25 13:40:00,33.27,33.28,33.2,33.21,248600.0,23.1591,23.1661,23.1104,23.1174,248600.0
2010-05-25 13:45:00,33.22,33.27,33.2,33.23,201100.0,23.1243,23.1591,23.1104,23.1313,201100.0
2010-05-25 13:50:00,33.23,33.33,33.2,33.29,176600.0,23.1313,23.2009,23.1104,23.1731,176600.0
2010-05-25 13:55:00,33.3,33.33,33.26,33.29,331800.0,23.18,23.2009,23.1522,23.1731,331800.0
2010-05-25 14:00:00,33.28,33.31,33.24,33.3,181500.0,23.1661,23.187,23.1382,23.18,181500.0
2010-05-25 14:05:00,33.3,33.42,33.29,33.4,441600.0,23.18,23.2635,23.1731,23.2496,441600.0
2010-05-25 14:10:00,33.41,33.5,33.41,33.48,220800.0,23.2566,23.3192,23.2566,23.3053,220800.0
2010-05-25 14:15:00,33.48,33.56,33.45,33.55,441500.0,23.3053,23.361,23.2844,23.354,441500.0
2010-05-25 14:20:00,33.56,33.6,33.51,33.57,444400.0,23.361,23.3888,23.3262,23.368,444400.0
2010-05-25 14:25:00,33.57,33.67,33.56,33.65,315600.0,23.368,23.4376,23.361,23.4236,315600.0
2010-05-25 14:30:00,33.65,33.68,33.57,33.57,219300.0,23.4236,23.4445,23.368,23.368,219300.0
2010-05-25 14:35:00,33.57,33.62,33.55,33.6,181400.0,23.368,23.4028,23.354,23.3888,181400.0
2010-05-25 14:40:00,33.6,33.72,33.58,33.66,260000.0,23.3888,23.4724,23.3749,23.4306,260000.0
2010-05-25 14:45:00,33.67,33.77,33.64,33.76,405800.0,23.4376,23.5072,23.4167,23.5002,405800.0
2010-05-25 14:50:00,33.76,33.77,33.68,33.71,359400.0,23.5002,23.5072,23.4445,23.4654,359400.0
2010-05-25 14:55:00,33.71,33.71,33.61,33.66,607300.0,23.4654,23.4654,23.3958,23.4306,607300.0
2010-05-25 15:00:00,33.66,33.75,33.64,33.69,411800.0,23.4306,23.4933,23.4167,23.4515,411800.0
2010-05-25 15:05:00,33.69,33.81,33.69,33.81,474200.0,23.4515,23.535,23.4515,23.535,474200.0
2010-05-25 15:10:00,33.81,33.81,33.71,33.75,519400.0,23.535,23.535,23.4654,23.4933,519400.0
2010-05-25 15:15:00,33.75,33.78,33.71,33.78,688300.0,23.4933,23.5141,23.4654,23.5141,688300.0
2010-05-25 15:20:00,33.78,34.01,33.78,34.0,832700.0,23.5141,23.6742,23.5141,23.6673,832700.0
2010-05-25 15:25:00,33.99,34.01,33.91,33.99,584400.0,23.6603,23.6742,23.6046,23.6603,584400.0
2010-05-25 15:30:00,33.99,34.02,33.94,33.96,561000.0,23.6603,23.6812,23.6255,23.6394,561000.0
2010-05-25 15:35:00,33.96,34.04,33.89,33.9,698500.0,23.6394,23.6951,23.5907,23.5977,698500.0
2010-05-25 15:40:00,33.9,34.0,33.89,33.98,527900.0,23.5977,23.6673,23.5907,23.6534,527900.0
2010-05-25 15:45:00,33.98,34.02,33.93,34.01,825700.0,23.6534,23.6812,23.6186,23.6742,825700.0
2010-05-25 15:50:00,34.01,34.02,33.88,33.95,511400.0,23.6742,23.6812,23.5837,23.6325,511400.0
2010-05-25 15:55:00,33.95,34.02,33.94,33.99,1267600.0,23.6325,23.6812,23.6255,23.6603,1267600.0
2010-05-26 09:30:00,34.55,34.66,34.16,34.26,811500.0,24.0501,24.1267,23.7787,23.8483,811500.0
2010-05-26 09:35:00,34.26,34.47,34.2,34.45,540000.0,23.8483,23.9944,23.8065,23.9805,540000.0
2010-05-26 09:40:00,34.45,34.58,34.44,34.58,637400.0,23.9805,24.071,23.9736,24.071,637400.0
2010-05-26 09:45:00,34.58,34.7,34.58,34.68,778600.0,24.071,24.1545,24.071,24.1406,778600.0
2010-05-26 09:50:00,34.69,34.78,34.65,34.78,781600.0,24.1476,24.2102,24.1197,24.2102,781600.0
2010-05-26 09:55:00,34.78,34.88,34.76,34.86,653900.0,24.2102,24.2798,24.1963,24.2659,653900.0
2010-05-26 10:00:00,34.86,34.95,34.84,34.87,657500.0,24.2659,24.3286,24.252,24.2729,657500.0
2010-05-26 10:05:00,34.87,34.87,34.81,34.83,785600.0,24.2729,24.2729,24.2311,24.245,785600.0
2010-05-26 10:10:00,34.83,34.86,34.8,34.81,335900.0,24.245,24.2659,24.2242,24.2311,335900.0
2010-05-26 10:15:00,34.81,34.84,34.77,34.78,343900.0,24.2311,24.252,24.2033,24.2102,343900.0
2010-05-26 10:20:00,34.78,34.81,34.71,34.8,713800.0,24.2102,24.2311,24.1615,24.2242,713800.0
2010-05-26 10:25:00,34.81,34.81,34.64,34.7,485100.0,24.2311,24.2311,24.1128,24.1545,485100.0
2010-05-26 10:30:00,34.69,34.92,34.68,34.91,396000.0,24.1476,24.3077,24.1406,24.3007,396000.0
2010-05-26 10:35:00,34.92,34.92,34.87,34.89,286100.0,24.3077,24.3077,24.2729,24.2868,286100.0
2010-05-26 10:40:00,34.88,34.9,34.78,34.81,217300.0,24.2798,24.2938,24.2102,24.2311,217300.0
2010-05-26 10:45:00,34.81,34.82,34.72,34.73,224400.0,24.2311,24.2381,24.1685,24.1754,224400.0
2010-05-26 10:50:00,34.72,34.76,34.69,34.7,526000.0,24.1685,24.1963,24.1476,24.1545,526000.0
2010-05-26 10:55:00,34.7,34.74,34.65,34.73,629500.0,24.1545,24.1824,24.1197,24.1754,629500.0
2010-05-26 11:00:00,34.73,34.79,34.62,34.65,338900.0,24.1754,24.2172,24.0989,24.1197,338900.0
2010-05-26 11:05:00,34.65,34.71,34.63,34.71,215800.0,24.1197,24.1615,24.1058,24.1615,215800.0
2010-05-26 11:10:00,34.71,34.73,34.67,34.68,144500.0,24.1615,24.1754,24.1337,24.1406,144500.0
2010-05-26 11:15:00,34.68,34.71,34.61,34.71,155700.0,24.1406,24.1615,24.0919,24.1615,155700.0
2010-05-26 11:20:00,34.7,34.72,34.59,34.62,219000.0,24.1545,24.1685,24.078,24.0989,219000.0
2010-05-26 11:25:00,34.62,34.63,34.43,34.44,283600.0,24.0989,24.1058,23.9666,23.9736,283600.0
2010-05-26 11:30:00,34.43,34.52,34.43,34.51,230500.0,23.9666,24.0292,23.9666,24.0223,230500.0
2010-05-26 11:35:00,34.51,34.62,34.51,34.55,259500.0,24.0223,24.0989,24.0223,24.0501,259500.0
2010-05-26 11:40:00,34.55,34.6,34.49,34.51,188900.0,24.0501,24.0849,24.0084,24.0223,188900.0
2010-05-26 11:45:00,34.5,34.53,34.39,34.42,222100.0,24.0153,24.0362,23.9388,23.9596,222100.0
2010-05-26 11:50:00,34.42,34.48,34.36,34.48,233300.0,23.9596,24.0014,23.9179,24.0014,233300.0
2010-05-26 11:55:00,34.48,34.51,34.45,34.49,147700.0,24.0014,24.0223,23.9805,24.0084,147700.0
2010-05-26 12:00:00,34.5,34.52,34.45,34.52,108200.0,24.0153,24.0292,23.9805,24.0292,108200.0
2010-05-26 12:05:00,34.52,34.55,34.52,34.53,91200.0,24.0292,24.0501,24.0292,24.0362,91200.0
2010-05-26 12:10:00,34.53,34.54,34.5,34.5,42300.0,24.0362,24.0432,24.0153,24.0153,42300.0
2010-05-26 12:15:00,34.51,34.56,34.51,34.54,80900.0,24.0223,24.0571,24.0223,24.0432,80900.0
2010-05-26 12:20:00,34.54,34.56,34.5,34.52,134500.0,24.0432,24.0571,24.0153,24.0292,134500.0
2010-05-26 12:25:00,34.51,34.52,34.43,34.45,141700.0,24.0223,24.0292,23.9666,23.9805,141700.0
2010-05-26 12:30:00,34.44,34.45,34.4,34.44,99100.0,23.9736,23.9805,23.9457,23.9736,99100.0
2010-05-26 12:35:00,34.44,34.49,34.43,34.46,117200.0,23.9736,24.0084,23.9666,23.9875,117200.0
2010-05-26 12:40:00,34.47,34.47,34.35,34.4,215600.0,23.9944,23.9944,23.9109,23.9457,215600.0
2010-05-26 12:45:00,34.41,34.5,34.41,34.44,137500.0,23.9527,24.0153,23.9527,23.9736,137500.0
2010-05-26 12:50:00,34.43,34.56,34.43,34.54,117700.0,23.9666,24.0571,23.9666,24.0432,117700.0
2010-05-26 12:55:00,34.55,34.59,34.53,34.58,85300.0,24.0501,24.078,24.0362,24.071,85300.0
2010-05-26 13:00:00,34.59,34.6,34.57,34.58,45000.0,24.078,24.0849,24.0641,24.071,45000.0
2010-05-26 13:05:00,34.58,34.62,34.56,34.62,68700.0,24.071,24.0989,24.0571,24.0989,68700.0
2010-05-26 13:10:00,34.62,34.62,34.54,34.54,89900.0,24.0989,24.0989,24.0432,24.0432,89900.0
2010-05-26 13:15:00,34.54,34.58,34.5,34.52,85600.0,24.0432,24.071,24.0153,24.0292,85600.0
2010-05-26 13:20:00,34.51,34.57,34.5,34.54,82500.0,24.0223,24.0641,24.0153,24.0432,82500.0
2010-05-26 13:25:00,34.54,34.57,34.51,34.54,81200.0,24.0432,24.0641,24.0223,24.0432,81200.0
2010-05-26 13:30:00,34.53,34.56,34.49,34.55,59400.0,24.0362,24.0571,24.0084,24.0501,59400.0
2010-05-26 13:35:00,34.55,34.62,34.54,34.59,90600.0,24.0501,24.0989,24.0432,24.078,90600.0
2010-05-26 13:40:00,34.6,34.64,34.58,34.6,112100.0,24.0849,24.1128,24.071,24.0849,112100.0
2010-05-26 13:45:00,34.6,34.61,34.55,34.58,56800.0,24.0849,24.0919,24.0501,24.071,56800.0
2010-05-26 13:50:00,34.58,34.58,34.55,34.56,50500.0,24.071,24.071,24.0501,24.0571,50500.0
2010-05-26 13:55:00,34.56,34.62,34.54,34.57,252900.0,24.0571,24.0989,24.0432,24.0641,252900.0
2010-05-26 14:00:00,34.57,34.62,34.54,34.54,466100.0,24.0641,24.0989,24.0432,24.0432,466100.0
2010-05-26 14:05:00,34.54,34.59,34.54,34.57,134200.0,24.0432,24.078,24.0432,24.0641,134200.0
2010-05-26 14:10:00,34.57,34.58,34.46,34.48,134300.0,24.0641,24.071,23.9875,24.0014,134300.0
2010-05-26 14:15:00,34.48,34.58,34.45,34.5,194200.0,24.0014,24.071,23.9805,24.0153,194200.0
2010-05-26 14:20:00,34.5,34.51,34.38,34.46,163400.0,24.0153,24.0223,23.9318,23.9875,163400.0
2010-05-26 14:25:00,34.46,34.47,34.39,34.44,134400.0,23.9875,23.9944,23.9388,23.9736,134400.0
2010-05-26 14:30:00,34.44,34.48,34.29,34.36,208200.0,23.9736,24.0014,23.8691,23.9179,208200.0
2010-05-26 14:35:00,34.36,34.44,34.3,34.41,610800.0,23.9179,23.9736,23.8761,23.9527,610800.0
2010-05-26 14:40:00,34.41,34.44,34.34,34.38,216400.0,23.9527,23.9736,23.904,23.9318,216400.0
2010-05-26 14:45:00,34.38,34.4,34.27,34.36,226000.0,23.9318,23.9457,23.8552,23.9179,226000.0
2010-05-26 14:50:00,34.36,34.37,34.31,34.35,229900.0,23.9179,23.9248,23.8831,23.9109,229900.0
2010-05-26 14:55:00,34.35,34.43,34.35,34.39,170700.0,23.9109,23.9666,23.9109,23.9388,170700.0
2010-05-26 15:00:00,34.39,34.47,34.38,34.4,188300.0,23.9388,23.9944,23.9318,23.9457,188300.0
2010-05-26 15:05:00,34.4,34.42,34.35,34.39,189700.0,23.9457,23.9596,23.9109,23.9388,189700.0
2010-05-26 15:10:00,34.39,34.5,34.37,34.5,585100.0,23.9388,24.0153,23.9248,24.0153,585100.0
2010-05-26 15:15:00,34.5,34.51,34.33,34.38,220900.0,24.0153,24.0223,23.897,23.9318,220900.0
2010-05-26 15:20:00,34.38,34.39,34.27,34.27,271800.0,23.9318,23.9388,23.8552,23.8552,271800.0
2010-05-26 15:25:00,34.27,34.27,34.01,34.07,979900.0,23.8552,23.8552,23.6742,23.716,979900.0
2010-05-26 15:30:00,34.07,34.12,33.98,33.99,579800.0,23.716,23.7508,23.6534,23.6603,579800.0
2010-05-26 15:35:00,33.99,34.07,33.93,34.07,519200.0,23.6603,23.716,23.6186,23.716,519200.0
2010-05-26 15:40:00,34.07,34.19,34.07,34.13,660400.0,23.716,23.7995,23.716,23.7578,660400.0
2010-05-26 15:45:00,34.12,34.13,33.96,34.01,603500.0,23.7508,23.7578,23.6394,23.6742,603500.0
2010-05-26 15:50:00,34.01,34.09,34.0,34.06,571300.0,23.6742,23.7299,23.6673,23.709,571300.0
2010-05-26 15:55:00,34.06,34.09,33.99,34.02,810500.0,23.709,23.7299,23.6603,23.6812,810500.0
2010-05-27 09:30:00,34.51,34.68,34.47,34.5,252700.0,24.0223,24.1406,23.9944,24.0153,252700.0
2010-05-27 09:35:00,34.51,34.53,34.25,34.33,281500.0,24.0223,24.0362,23.8413,23.897,281500.0
2010-05-27 09:40:00,34.33,34.47,34.27,34.44,262000.0,23.897,23.9944,23.8552,23.9736,262000.0
2010-05-27 09:45:00,34.44,34.48,34.34,34.34,228600.0,23.9736,24.0014,23.904,23.904,228600.0
2010-05-27 09:50:00,34.35,34.38,34.2,34.35,317500.0,23.9109,23.9318,23.8065,23.9109,317500.0
2010-05-27 09:55:00,34.34,34.37,34.27,34.33,197000.0,23.904,23.9248,23.8552,23.897,197000.0
2010-05-27 10:00:00,34.34,34.34,34.2,34.22,200100.0,23.904,23.904,23.8065,23.8204,200100.0
2010-05-27 10:05:00,34.23,34.29,34.22,34.25,321100.0,23.8274,23.8691,23.8204,23.8413,321100.0
2010-05-27 10:10:00,34.25,34.36,34.24,34.32,233800.0,23.8413,23.9179,23.8343,23.89,233800.0
2010-05-27 10:15:00,34.32,34.35,34.27,34.31,201400.0,23.89,23.9109,23.8552,23.8831,201400.0
2010-05-27 10:20:00,34.31,34.38,34.27,34.37,152500.0,23.8831,23.9318,23.8552,23.9248,152500.0
2010-05-27 10:25:00,34.37,34.45,34.36,34.44,1797200.0,23.9248,23.9805,23.9179,23.9736,1797200.0
2010-05-27 10:30:00,34.43,34.56,34.41,34.56,263400.0,23.9666,24.0571,23.9527,24.0571,263400.0
2010-05-27 10:35:00,34.56,34.57,34.46,34.5,289500.0,24.0571,24.0641,23.9875,24.0153,289500.0
2010-05-27 10:40:00,34.5,34.52,34.47,34.5,103000.0,24.0153,24.0292,23.9944,24.0153,103000.0
2010-05-27 10:45:00,34.51,34.51,34.41,34.43,115400.0,24.0223,24.0223,23.9527,23.9666,115400.0
2010-05-27 10:50:00,34.44,34.49,34.42,34.46,131400.0,23.9736,24.0084,23.9596,23.9875,131400.0
2010-05-27 10:55:00,34.46,34.5,34.41,34.42,152600.0,23.9875,24.0153,23.9527,23.9596,152600.0
2010-05-27 11:00:00,34.41,34.46,34.41,34.45,135800.0,23.9527,23.9875,23.9527,23.9805,135800.0
2010-05-27 11:05:00,34.44,34.44,34.37,34.37,141400.0,23.9736,23.9736,23.9248,23.9248,141400.0
2010-05-27 11:10:00,34.37,34.38,34.3,34.33,136200.0,23.9248,23.9318,23.8761,23.897,136200.0
2010-05-27 11:15:00,34.33,34.35,34.27,34.34,243000.0,23.897,23.9109,23.8552,23.904,243000.0
2010-05-27 11:20:00,34.34,34.41,34.33,34.39,154300.0,23.904,23.9527,23.897,23.9388,154300.0
2010-05-27 11:25:00,34.4,34.46,34.38,34.44,102600.0,23.9457,23.9875,23.9318,23.9736,102600.0
2010-05-27 11:30:00,34.44,34.45,34.3,34.33,170300.0,23.9736,23.9805,23.8761,23.897,170300.0
2010-05-27 11:35:00,34.34,34.36,34.27,34.27,86500.0,23.904,23.9179,23.8552,23.8552,86500.0
2010-05-27 11:40:00,34.26,34.3,34.24,34.29,92200.0,23.8483,23.8761,23.8343,23.8691,92200.0
2010-05-27 11:45:00,34.28,34.31,34.27,34.29,41100.0,23.8622,23.8831,23.8552,23.8691,41100.0
2010-05-27 11:50:00,34.29,34.36,34.28,34.34,47800.0,23.8691,23.9179,23.8622,23.904,47800.0
2010-05-27 11:55:00,34.35,34.39,34.33,34.37,65200.0,23.9109,23.9388,23.897,23.9248,65200.0
2010-05-27 12:00:00,34.37,34.39,34.33,34.39,106700.0,23.9248,23.9388,23.897,23.9388,106700.0
2010-05-27 12:05:00,34.39,34.4,34.35,34.4,77200.0,23.9388,23.9457,23.9109,23.9457,77200.0
2010-05-27 12:10:00,34.4,34.42,34.37,34.41,94000.0,23.9457,23.9596,23.9248,23.9527,94000.0
2010-05-27 12:15:00,34.4,34.41,34.36,34.39,58200.0,23.9457,23.9527,23.9179,23.9388,58200.0
2010-05-27 12:20:00,34.39,34.39,34.31,34.32,111500.0,23.9388,23.9388,23.8831,23.89,111500.0
2010-05-27 12:25:00,34.32,34.37,34.29,34.33,93500.0,23.89,23.9248,23.8691,23.897,93500.0
2010-05-27 12:30:00,34.32,34.32,34.25,34.27,166200.0,23.89,23.89,23.8413,23.8552,166200.0
2010-05-27 12:35:00,34.28,34.3,34.25,34.28,53400.0,23.8622,23.8761,23.8413,23.8622,53400.0
2010-05-27 12:40:00,34.28,34.29,34.25,34.26,62700.0,23.8622,23.8691,23.8413,23.8483,62700.0
2010-05-27 12:45:00,34.26,34.29,34.25,34.27,63400.0,23.8483,23.8691,23.8413,23.8552,63400.0
2010-05-27 12:50:00,34.27,34.28,34.22,34.27,109600.0,23.8552,23.8622,23.8204,23.8552,109600.0
2010-05-27 12:55:00,34.26,34.32,34.25,34.29,89300.0,23.8483,23.89,23.8413,23.8691,89300.0
2010-05-27 13:00:00,34.29,34.29,34.23,34.26,127400.0,23.8691,23.8691,23.8274,23.8483,127400.0
2010-05-27 13:05:00,34.26,34.26,34.18,34.23,96900.0,23.8483,23.8483,23.7926,23.8274,96900.0
2010-05-27 13:10:00,34.23,34.3,34.2,34.3,124100.0,23.8274,23.8761,23.8065,23.8761,124100.0
2010-05-27 13:15:00,34.3,34.42,34.29,34.41,277600.0,23.8761,23.9596,23.8691,23.9527,277600.0
2010-05-27 13:20:00,34.41,34.46,34.39,34.4,249300.0,23.9527,23.9875,23.9388,23.9457,249300.0
2010-05-27 13:25:00,34.41,34.43,34.38,34.4,56000.0,23.9527,23.9666,23.9318,23.9457,56000.0
2010-05-27 13:30:00,34.4,34.43,34.37,34.43,76200.0,23.9457,23.9666,23.9248,23.9666,76200.0
2010-05-27 13:35:00,34.42,34.49,34.4,34.46,126000.0,23.9596,24.0084,23.9457,23.9875,126000.0
2010-05-27 13:40:00,34.46,34.47,34.39,34.41,98400.0,23.9875,23.9944,23.9388,23.9527,98400.0
2010-05-27 13:45:00,34.4,34.41,34.37,34.41,94500.0,23.9457,23.9527,23.9248,23.9527,94500.0
2010-05-27 13:50:00,34.41,34.42,34.37,34.39,75700.0,23.9527,23.9596,23.9248,23.9388,75700.0
2010-05-27 13:55:00,34.39,34.4,34.34,34.34,171400.0,23.9388,23.9457,23.904,23.904,171400.0
2010-05-27 14:00:00,34.34,34.36,34.31,34.31,341300.0,23.904,23.9179,23.8831,23.8831,341300.0
2010-05-27 14:05:00,34.31,34.45,34.3,34.42,161400.0,23.8831,23.9805,23.8761,23.9596,161400.0
2010-05-27 14:10:00,34.42,34.48,34.4,34.48,175700.0,23.9596,24.0014,23.9457,24.0014,175700.0
2010-05-27 14:15:00,34.47,34.48,34.44,34.46,182700.0,23.9944,24.0014,23.9736,23.9875,182700.0
2010-05-27 14:20:00,34.47,34.5,34.44,34.5,128700.0,23.9944,24.0153,23.9736,24.0153,128700.0
2010-05-27 14:25:00,34.5,34.5,34.41,34.44,168000.0,24.0153,24.0153,23.9527,23.9736,168000.0
2010-05-27 14:30:00,34.44,34.44,34.36,34.43,278300.0,23.9736,23.9736,23.9179,23.9666,278300.0
2010-05-27 14:35:00,34.42,34.43,34.33,34.41,187000.0,23.9596,23.9666,23.897,23.9527,187000.0
2010-05-27 14:40:00,34.41,34.42,34.38,34.38,103500.0,23.9527,23.9596,23.9318,23.9318,103500.0
2010-05-27 14:45:00,34.38,34.39,34.33,34.37,136500.0,23.9318,23.9388,23.897,23.9248,136500.0
2010-05-27 14:50:00,34.37,34.39,34.29,34.31,98100.0,23.9248,23.9388,23.8691,23.8831,98100.0
2010-05-27 14:55:00,34.3,34.37,34.3,34.36,133300.0,23.8761,23.9248,23.8761,23.9179,133300.0
2010-05-27 15:00:00,34.37,34.4,34.33,34.39,126400.0,23.9248,23.9457,23.897,23.9388,126400.0
2010-05-27 15:05:00,34.4,34.41,34.36,34.37,89900.0,23.9457,23.9527,23.9179,23.9248,89900.0
2010-05-27 15:10:00,34.37,34.43,34.33,34.41,140900.0,23.9248,23.9666,23.897,23.9527,140900.0
2010-05-27 15:15:00,34.42,34.47,34.39,34.41,138400.0,23.9596,23.9944,23.9388,23.9527,138400.0
2010-05-27 15:20:00,34.4,34.4,34.33,34.38,139700.0,23.9457,23.9457,23.897,23.9318,139700.0
2010-05-27 15:25:00,34.37,34.38,34.29,34.35,173900.0,23.9248,23.9318,23.8691,23.9109,173900.0
2010-05-27 15:30:00,34.35,34.36,34.31,34.34,277600.0,23.9109,23.9179,23.8831,23.904,277600.0
2010-05-27 15:35:00,34.34,34.42,34.32,34.38,261500.0,23.904,23.9596,23.89,23.9318,261500.0
2010-05-27 15:40:00,34.38,34.44,34.33,34.44,277700.0,23.9318,23.9736,23.897,23.9736,277700.0
2010-05-27 15:45:00,34.43,34.43,34.35,34.41,344000.0,23.9666,23.9666,23.9109,23.9527,344000.0
2010-05-27 15:50:00,34.41,34.51,34.37,34.5,706200.0,23.9527,24.0223,23.9248,24.0153,706200.0
2010-05-27 15:55:00,34.49,34.59,34.47,34.55,969200.0,24.0084,24.078,23.9944,24.0501,969200.0
2010-05-28 09:30:00,34.57,34.64,34.47,34.49,255900.0,24.0641,24.1128,23.9944,24.0084,255900.0
2010-05-28 09:35:00,34.49,34.53,34.43,34.49,367100.0,24.0084,24.0362,23.9666,24.0084,367100.0
2010-05-28 09:40:00,34.49,34.54,34.34,34.4,217400.0,24.0084,24.0432,23.904,23.9457,217400.0
2010-05-28 09:45:00,34.4,34.58,34.36,34.55,247500.0,23.9457,24.071,23.9179,24.0501,247500.0
2010-05-28 09:50:00,34.54,34.54,34.33,34.42,297700.0,24.0432,24.0432,23.897,23.9596,297700.0
2010-05-28 09:55:00,34.43,34.52,34.34,34.49,110700.0,23.9666,24.0292,23.904,24.0084,110700.0
2010-05-28 10:00:00,34.49,34.57,34.49,34.54,94200.0,24.0084,24.0641,24.0084,24.0432,94200.0
2010-05-28 10:05:00,34.53,34.56,34.48,34.49,187400.0,24.0362,24.0571,24.0014,24.0084,187400.0
2010-05-28 10:10:00,34.49,34.52,34.45,34.46,174100.0,24.0084,24.0292,23.9805,23.9875,174100.0
2010-05-28 10:15:00,34.47,34.5,34.46,34.49,117200.0,23.9944,24.0153,23.9875,24.0084,117200.0
2010-05-28 10:20:00,34.5,34.53,34.36,34.36,134100.0,24.0153,24.0362,23.9179,23.9179,134100.0
2010-05-28 10:25:00,34.36,34.41,34.33,34.33,193700.0,23.9179,23.9527,23.897,23.897,193700.0
2010-05-28 10:30:00,34.34,34.38,34.33,34.37,120800.0,23.904,23.9318,23.897,23.9248,120800.0
2010-05-28 10:35:00,34.37,34.4,34.35,34.36,179400.0,23.9248,23.9457,23.9109,23.9179,179400.0
2010-05-28 10:40:00,34.36,34.37,34.26,34.26,185000.0,23.9179,23.9248,23.8483,23.8483,185000.0
2010-05-28 10:45:00,34.26,34.28,34.12,34.15,223600.0,23.8483,23.8622,23.7508,23.7717,223600.0
2010-05-28 10:50:00,34.15,34.19,34.12,34.14,169100.0,23.7717,23.7995,23.7508,23.7647,169100.0
2010-05-28 10:55:00,34.14,34.2,34.12,34.19,103900.0,23.7647,23.8065,23.7508,23.7995,103900.0
2010-05-28 11:00:00,34.19,34.24,34.19,34.22,92500.0,23.7995,23.8343,23.7995,23.8204,92500.0
2010-05-28 11:05:00,34.22,34.23,34.15,34.21,89400.0,23.8204,23.8274,23.7717,23.8135,89400.0
2010-05-28 11:10:00,34.21,34.24,34.12,34.15,97600.0,23.8135,23.8343,23.7508,23.7717,97600.0
2010-05-28 11:15:00,34.15,34.15,34.1,34.12,164100.0,23.7717,23.7717,23.7369,23.7508,164100.0
2010-05-28 11:20:00,34.13,34.14,34.1,34.14,106400.0,23.7578,23.7647,23.7369,23.7647,106400.0
2010-05-28 11:25:00,34.13,34.19,34.13,34.19,85600.0,23.7578,23.7995,23.7578,23.7995,85600.0
2010-05-28 11:30:00,34.19,34.19,34.15,34.17,92300.0,23.7995,23.7995,23.7717,23.7856,92300.0
2010-05-28 11:35:00,34.18,34.25,34.17,34.22,68900.0,23.7926,23.8413,23.7856,23.8204,68900.0
2010-05-28 11:40:00,34.21,34.3,34.21,34.27,106700.0,23.8135,23.8761,23.8135,23.8552,106700.0
2010-05-28 11:45:00,34.26,34.3,34.24,34.29,72600.0,23.8483,23.8761,23.8343,23.8691,72600.0
2010-05-28 11:50:00,34.29,34.31,34.25,34.3,86000.0,23.8691,23.8831,23.8413,23.8761,86000.0
2010-05-28 11:55:00,34.29,34.5,34.24,34.28,67600.0,23.8691,24.0153,23.8343,23.8622,67600.0
2010-05-28 12:00:00,34.28,34.31,34.24,34.24,99100.0,23.8622,23.8831,23.8343,23.8343,99100.0
2010-05-28 12:05:00,34.24,34.27,34.23,34.27,72700.0,23.8343,23.8552,23.8274,23.8552,72700.0
2010-05-28 12:10:00,34.27,34.3,34.26,34.28,55800.0,23.8552,23.8761,23.8483,23.8622,55800.0
2010-05-28 12:15:00,34.29,34.32,34.26,34.32,86800.0,23.8691,23.89,23.8483,23.89,86800.0
2010-05-28 12:20:00,34.31,34.37,34.31,34.37,95800.0,23.8831,23.9248,23.8831,23.9248,95800.0
2010-05-28 12:25:00,34.36,34.38,34.35,34.37,53400.0,23.9179,23.9318,23.9109,23.9248,53400.0
2010-05-28 12:30:00,34.36,34.39,34.36,34.37,31200.0,23.9179,23.9388,23.9179,23.9248,31200.0
2010-05-28 12:35:00,34.37,34.37,34.12,34.13,484000.0,23.9248,23.9248,23.7508,23.7578,484000.0
2010-05-28 12:40:00,34.13,34.26,34.09,34.09,408200.0,23.7578,23.8483,23.7299,23.7299,408200.0
2010-05-28 12:45:00,34.09,34.13,34.02,34.11,382400.0,23.7299,23.7578,23.6812,23.7438,382400.0
2010-05-28 12:50:00,34.11,34.13,34.07,34.12,202100.0,23.7438,23.7578,23.716,23.7508,202100.0
2010-05-28 12:55:00,34.12,34.15,34.05,34.1,158000.0,23.7508,23.7717,23.7021,23.7369,158000.0
2010-05-28 13:00:00,34.09,34.17,34.09,34.13,115900.0,23.7299,23.7856,23.7299,23.7578,115900.0
2010-05-28 13:05:00,34.13,34.15,34.08,34.11,118100.0,23.7578,23.7717,23.723,23.7438,118100.0
2010-05-28 13:10:00,34.1,34.17,34.08,34.13,135900.0,23.7369,23.7856,23.723,23.7578,135900.0
2010-05-28 13:15:00,34.13,34.22,34.11,34.22,119300.0,23.7578,23.8204,23.7438,23.8204,119300.0
2010-05-28 13:20:00,34.21,34.22,34.17,34.19,84100.0,23.8135,23.8204,23.7856,23.7995,84100.0
2010-05-28 13:25:00,34.19,34.24,34.18,34.2,99200.0,23.7995,23.8343,23.7926,23.8065,99200.0
2010-05-28 13:30:00,34.21,34.23,34.13,34.16,122200.0,23.8135,23.8274,23.7578,23.7787,122200.0
2010-05-28 13:35:00,34.16,34.17,34.1,34.13,145600.0,23.7787,23.7856,23.7369,23.7578,145600.0
2010-05-28 13:40:00,34.12,34.13,34.05,34.06,139700.0,23.7508,23.7578,23.7021,23.709,139700.0
2010-05-28 13:45:00,34.07,34.07,33.97,34.01,220700.0,23.716,23.716,23.6464,23.6742,220700.0
2010-05-28 13:50:00,34.01,34.04,33.99,34.03,123400.0,23.6742,23.6951,23.6603,23.6882,123400.0
2010-05-28 13:55:00,34.02,34.02,33.93,33.98,155600.0,23.6812,23.6812,23.6186,23.6534,155600.0
2010-05-28 14:00:00,33.98,33.99,33.93,33.97,103500.0,23.6534,23.6603,23.6186,23.6464,103500.0
2010-05-28 14:05:00,33.96,33.98,33.87,33.88,411900.0,23.6394,23.6534,23.5768,23.5837,411900.0
2010-05-28 14:10:00,33.88,33.91,33.84,33.91,351800.0,23.5837,23.6046,23.5559,23.6046,351800.0
2010-05-28 14:15:00,33.9,33.94,33.87,33.91,92200.0,23.5977,23.6255,23.5768,23.6046,92200.0
2010-05-28 14:20:00,33.91,33.96,33.9,33.94,125600.0,23.6046,23.6394,23.5977,23.6255,125600.0
2010-05-28 14:25:00,33.94,34.0,33.94,33.98,86700.0,23.6255,23.6673,23.6255,23.6534,86700.0
2010-05-28 14:30:00,33.99,34.0,33.97,34.0,93800.0,23.6603,23.6673,23.6464,23.6673,93800.0
2010-05-28 14:35:00,33.99,34.06,33.99,34.05,125700.0,23.6603,23.709,23.6603,23.7021,125700.0
2010-05-28 14:40:00,34.05,34.07,34.0,34.03,248600.0,23.7021,23.716,23.6673,23.6882,248600.0
2010-05-28 14:45:00,34.03,34.15,34.03,34.11,533200.0,23.6882,23.7717,23.6882,23.7438,533200.0
2010-05-28 14:50:00,34.11,34.13,34.09,34.1,313700.0,23.7438,23.7578,23.7299,23.7369,313700.0
2010-05-28 14:55:00,34.1,34.14,34.07,34.08,254100.0,23.7369,23.7647,23.716,23.723,254100.0
2010-05-28 15:00:00,34.08,34.09,34.0,34.04,363100.0,23.723,23.7299,23.6673,23.6951,363100.0
2010-05-28 15:05:00,34.05,34.1,34.03,34.04,120600.0,23.7021,23.7369,23.6882,23.6951,120600.0
2010-05-28 15:10:00,34.04,34.07,34.01,34.02,318900.0,23.6951,23.716,23.6742,23.6812,318900.0
2010-05-28 15:15:00,34.01,34.08,33.99,34.05,276400.0,23.6742,23.723,23.6603,23.7021,276400.0
2010-05-28 15:20:00,34.05,34.1,34.03,34.09,480200.0,23.7021,23.7369,23.6882,23.7299,480200.0
2010-05-28 15:25:00,34.08,34.09,34.02,34.03,663000.0,23.723,23.7299,23.6812,23.6882,663000.0
2010-05-28 15:30:00,34.02,34.13,34.0,34.12,285200.0,23.6812,23.7578,23.6673,23.7508,285200.0
2010-05-28 15:35:00,34.12,34.14,34.09,34.13,143400.0,23.7508,23.7647,23.7299,23.7578,143400.0
2010-05-28 15:40:00,34.13,34.16,34.08,34.1,432400.0,23.7578,23.7787,23.723,23.7369,432400.0
2010-05-28 15:45:00,34.09,34.1,33.9,34.01,815000.0,23.7299,23.7369,23.5977,23.6742,815000.0
2010-05-28 15:50:00,34.01,34.09,33.96,34.07,542000.0,23.6742,23.7299,23.6394,23.716,542000.0
2010-05-28 15:55:00,34.08,34.08,33.82,33.86,839700.0,23.723,23.723,23.542,23.5698,839700.0
2010-06-01 09:30:00,33.42,33.45,33.22,33.34,406700.0,23.4274,23.4484,23.2872,23.3713,406700.0
2010-06-01 09:35:00,33.34,33.45,33.29,33.41,325100.0,23.3713,23.4484,23.3363,23.4204,325100.0
2010-06-01 09:40:00,33.41,33.53,33.4,33.53,237500.0,23.4204,23.5045,23.4134,23.5045,237500.0
2010-06-01 09:45:00,33.53,33.53,33.41,33.49,276100.0,23.5045,23.5045,23.4204,23.4765,276100.0
2010-06-01 09:50:00,33.5,33.57,33.47,33.5,213600.0,23.4835,23.5326,23.4625,23.4835,213600.0
2010-06-01 09:55:00,33.51,33.53,33.46,33.49,193600.0,23.4905,23.5045,23.4554,23.4765,193600.0
2010-06-01 10:00:00,33.49,33.74,33.49,33.7,322500.0,23.4765,23.6517,23.4765,23.6237,322500.0
2010-06-01 10:05:00,33.7,33.75,33.65,33.66,242000.0,23.6237,23.6587,23.5886,23.5956,242000.0
2010-06-01 10:10:00,33.66,33.7,33.62,33.64,244500.0,23.5956,23.6237,23.5676,23.5816,244500.0
2010-06-01 10:15:00,33.63,33.7,33.61,33.7,228400.0,23.5746,23.6237,23.5606,23.6237,228400.0
2010-06-01 10:20:00,33.7,33.77,33.65,33.74,226100.0,23.6237,23.6728,23.5886,23.6517,226100.0
2010-06-01 10:25:00,33.74,33.87,33.7,33.8,342000.0,23.6517,23.7429,23.6237,23.6938,342000.0
2010-06-01 10:30:00,33.8,33.9,33.73,33.88,455300.0,23.6938,23.7639,23.6447,23.7499,455300.0
2010-06-01 10:35:00,33.88,33.95,33.87,33.9,285400.0,23.7499,23.7989,23.7429,23.7639,285400.0
2010-06-01 10:40:00,33.9,33.96,33.89,33.94,281000.0,23.7639,23.8059,23.7569,23.7919,281000.0
2010-06-01 10:45:00,33.94,33.98,33.91,33.98,248100.0,23.7919,23.82,23.7709,23.82,248100.0
2010-06-01 10:50:00,33.97,33.98,33.93,33.96,168000.0,23.813,23.82,23.7849,23.8059,168000.0
2010-06-01 10:55:00,33.96,34.04,33.95,34.01,223500.0,23.8059,23.862,23.7989,23.841,223500.0
2010-06-01 11:00:00,34.01,34.03,33.99,34.0,134000.0,23.841,23.855,23.827,23.834,134000.0
2010-06-01 11:05:00,34.01,34.01,33.89,33.92,247100.0,23.841,23.841,23.7569,23.7779,247100.0
2010-06-01 11:10:00,33.92,33.97,33.92,33.94,350000.0,23.7779,23.813,23.7779,23.7919,350000.0
2010-06-01 11:15:00,33.94,33.95,33.83,33.85,276600.0,23.7919,23.7989,23.7148,23.7288,276600.0
2010-06-01 11:20:00,33.84,33.89,33.83,33.89,143400.0,23.7218,23.7569,23.7148,23.7569,143400.0
2010-06-01 11:25:00,33.89,33.98,33.89,33.95,152200.0,23.7569,23.82,23.7569,23.7989,152200.0
2010-06-01 11:30:00,33.95,33.97,33.92,33.94,93100.0,23.7989,23.813,23.7779,23.7919,93100.0
2010-06-01 11:35:00,33.94,33.99,33.89,33.98,204300.0,23.7919,23.827,23.7569,23.82,204300.0
2010-06-01 11:40:00,33.98,34.01,33.96,33.98,372400.0,23.82,23.841,23.8059,23.82,372400.0
2010-06-01 11:45:00,33.99,34.01,33.93,34.01,296400.0,23.827,23.841,23.7849,23.841,296400.0
2010-06-01 11:50:00,34.01,34.02,33.97,33.97,170600.0,23.841,23.848,23.813,23.813,170600.0
2010-06-01 11:55:00,33.97,34.01,33.91,33.96,252800.0,23.813,23.841,23.7709,23.8059,252800.0
2010-06-01 12:00:00,33.95,34.02,33.93,34.02,196700.0,23.7989,23.848,23.7849,23.848,196700.0
2010-06-01 12:05:00,34.01,34.02,33.94,33.95,94600.0,23.841,23.848,23.7919,23.7989,94600.0
2010-06-01 12:10:00,33.95,34.02,33.94,33.97,129400.0,23.7989,23.848,23.7919,23.813,129400.0
2010-06-01 12:15:00,33.97,34.02,33.97,33.99,120700.0,23.813,23.848,23.813,23.827,120700.0
2010-06-01 12:20:00,33.99,34.01,33.98,33.99,84900.0,23.827,23.841,23.82,23.827,84900.0
2010-06-01 12:25:00,33.99,34.04,33.99,34.0,93300.0,23.827,23.862,23.827,23.834,93300.0
2010-06-01 12:30:00,34.01,34.02,33.98,34.01,68600.0,23.841,23.848,23.82,23.841,68600.0
2010-06-01 12:35:00,34.02,34.02,33.99,33.99,101800.0,23.848,23.848,23.827,23.827,101800.0
2010-06-01 12:40:00,33.99,34.03,33.98,34.01,176800.0,23.827,23.855,23.82,23.841,176800.0
2010-06-01 12:45:00,34.01,34.04,34.01,34.04,163000.0,23.841,23.862,23.841,23.862,163000.0
2010-06-01 12:50:00,34.04,34.06,34.0,34.04,140100.0,23.862,23.876,23.834,23.862,140100.0
2010-06-01 12:55:00,34.03,34.04,33.95,33.95,98400.0,23.855,23.862,23.7989,23.7989,98400.0
2010-06-01 13:00:00,33.95,33.98,33.94,33.95,174900.0,23.7989,23.82,23.7919,23.7989,174900.0
2010-06-01 13:05:00,33.96,34.01,33.94,34.01,100000.0,23.8059,23.841,23.7919,23.841,100000.0
2010-06-01 13:10:00,34.0,34.1,34.0,34.05,151500.0,23.834,23.9041,23.834,23.869,151500.0
2010-06-01 13:15:00,34.05,34.12,34.05,34.1,125300.0,23.869,23.9181,23.869,23.9041,125300.0
2010-06-01 13:20:00,34.1,34.14,34.1,34.12,119600.0,23.9041,23.9321,23.9041,23.9181,119600.0
2010-06-01 13:25:00,34.12,34.14,34.1,34.12,106600.0,23.9181,23.9321,23.9041,23.9181,106600.0
2010-06-01 13:30:00,34.12,34.15,34.12,34.13,111500.0,23.9181,23.9391,23.9181,23.9251,111500.0
2010-06-01 13:35:00,34.13,34.17,34.1,34.16,142900.0,23.9251,23.9532,23.9041,23.9461,142900.0
2010-06-01 13:40:00,34.16,34.16,34.11,34.13,163900.0,23.9461,23.9461,23.9111,23.9251,163900.0
2010-06-01 13:45:00,34.14,34.16,34.12,34.15,100500.0,23.9321,23.9461,23.9181,23.9391,100500.0
2010-06-01 13:50:00,34.15,34.16,34.06,34.1,103100.0,23.9391,23.9461,23.876,23.9041,103100.0
2010-06-01 13:55:00,34.11,34.12,34.06,34.07,124800.0,23.9111,23.9181,23.876,23.8831,124800.0
2010-06-01 14:00:00,34.08,34.08,33.96,33.96,363700.0,23.8901,23.8901,23.8059,23.8059,363700.0
2010-06-01 14:05:00,33.96,34.01,33.86,33.89,175000.0,23.8059,23.841,23.7358,23.7569,175000.0
2010-06-01 14:10:00,33.89,33.96,33.88,33.94,182300.0,23.7569,23.8059,23.7499,23.7919,182300.0
2010-06-01 14:15:00,33.94,33.96,33.88,33.94,147800.0,23.7919,23.8059,23.7499,23.7919,147800.0
2010-06-01 14:20:00,33.93,33.99,33.89,33.95,149500.0,23.7849,23.827,23.7569,23.7989,149500.0
2010-06-01 14:25:00,33.94,33.99,33.92,33.96,131200.0,23.7919,23.827,23.7779,23.8059,131200.0
2010-06-01 14:30:00,33.96,34.04,33.96,34.01,181300.0,23.8059,23.862,23.8059,23.841,181300.0
2010-06-01 14:35:00,34.01,34.02,33.96,33.99,129000.0,23.841,23.848,23.8059,23.827,129000.0
2010-06-01 14:40:00,33.99,34.02,33.95,34.0,105600.0,23.827,23.848,23.7989,23.834,105600.0
2010-06-01 14:45:00,34.0,34.07,34.0,34.05,195000.0,23.834,23.8831,23.834,23.869,195000.0
2010-06-01 14:50:00,34.05,34.05,33.97,33.97,160500.0,23.869,23.869,23.813,23.813,160500.0
2010-06-01 14:55:00,33.97,33.99,33.92,33.98,92400.0,23.813,23.827,23.7779,23.82,92400.0
2010-06-01 15:00:00,33.98,34.0,33.92,33.98,186700.0,23.82,23.834,23.7779,23.82,186700.0
2010-06-01 15:05:00,33.98,34.0,33.91,33.92,233100.0,23.82,23.834,23.7709,23.7779,233100.0
2010-06-01 15:10:00,33.91,33.99,33.86,33.95,155900.0,23.7709,23.827,23.7358,23.7989,155900.0
2010-06-01 15:15:00,33.95,33.99,33.89,33.89,121100.0,23.7989,23.827,23.7569,23.7569,121100.0
2010-06-01 15:20:00,33.89,33.92,33.74,33.78,357400.0,23.7569,23.7779,23.6517,23.6798,357400.0
2010-06-01 15:25:00,33.78,33.83,33.73,33.83,220400.0,23.6798,23.7148,23.6447,23.7148,220400.0
2010-06-01 15:30:00,33.83,33.94,33.8,33.92,277100.0,23.7148,23.7919,23.6938,23.7779,277100.0
2010-06-01 15:35:00,33.92,33.95,33.87,33.89,186500.0,23.7779,23.7989,23.7429,23.7569,186500.0
2010-06-01 15:40:00,33.89,33.91,33.81,33.82,279300.0,23.7569,23.7709,23.7008,23.7078,279300.0
2010-06-01 15:45:00,33.82,33.82,33.69,33.72,302100.0,23.7078,23.7078,23.6167,23.6377,302100.0
2010-06-01 15:50:00,33.72,33.72,33.6,33.63,500700.0,23.6377,23.6377,23.5536,23.5746,500700.0
2010-06-01 15:55:00,33.64,33.66,33.49,33.53,1010200.0,23.5816,23.5956,23.4765,23.5045,1010200.0
2010-06-02 09:30:00,33.62,33.75,33.46,33.56,419700.0,23.5676,23.6587,23.4554,23.5255,419700.0
2010-06-02 09:35:00,33.55,33.69,33.54,33.61,568500.0,23.5185,23.6167,23.5115,23.5606,568500.0
2010-06-02 09:40:00,33.61,33.77,33.58,33.72,364300.0,23.5606,23.6728,23.5396,23.6377,364300.0
2010-06-02 09:45:00,33.73,33.75,33.68,33.73,214700.0,23.6447,23.6587,23.6097,23.6447,214700.0
2010-06-02 09:50:00,33.72,33.72,33.6,33.64,286700.0,23.6377,23.6377,23.5536,23.5816,286700.0
2010-06-02 09:55:00,33.65,33.71,33.63,33.66,287100.0,23.5886,23.6307,23.5746,23.5956,287100.0
2010-06-02 10:00:00,33.65,33.73,33.58,33.71,384700.0,23.5886,23.6447,23.5396,23.6307,384700.0
2010-06-02 10:05:00,33.71,33.73,33.63,33.67,267100.0,23.6307,23.6447,23.5746,23.6027,267100.0
2010-06-02 10:10:00,33.67,33.69,33.54,33.55,201000.0,23.6027,23.6167,23.5115,23.5185,201000.0
2010-06-02 10:15:00,33.56,33.61,33.53,33.58,254800.0,23.5255,23.5606,23.5045,23.5396,254800.0
2010-06-02 10:20:00,33.58,33.64,33.57,33.58,127700.0,23.5396,23.5816,23.5326,23.5396,127700.0
2010-06-02 10:25:00,33.58,33.61,33.5,33.53,255700.0,23.5396,23.5606,23.4835,23.5045,255700.0
2010-06-02 10:30:00,33.53,33.57,33.51,33.53,161300.0,23.5045,23.5326,23.4905,23.5045,161300.0
2010-06-02 10:35:00,33.52,33.62,33.52,33.59,186600.0,23.4975,23.5676,23.4975,23.5466,186600.0
2010-06-02 10:40:00,33.59,33.59,33.52,33.53,151000.0,23.5466,23.5466,23.4975,23.5045,151000.0
2010-06-02 10:45:00,33.53,33.54,33.48,33.49,132100.0,23.5045,23.5115,23.4695,23.4765,132100.0
2010-06-02 10:50:00,33.48,33.49,33.39,33.46,381500.0,23.4695,23.4765,23.4064,23.4554,381500.0
2010-06-02 10:55:00,33.46,33.46,33.4,33.44,169000.0,23.4554,23.4554,23.4134,23.4414,169000.0
2010-06-02 11:00:00,33.43,33.49,33.43,33.48,110100.0,23.4344,23.4765,23.4344,23.4695,110100.0
2010-06-02 11:05:00,33.47,33.52,33.45,33.52,200900.0,23.4625,23.4975,23.4484,23.4975,200900.0
2010-06-02 11:10:00,33.52,33.61,33.51,33.58,192900.0,23.4975,23.5606,23.4905,23.5396,192900.0
2010-06-02 11:15:00,33.58,33.61,33.5,33.51,167800.0,23.5396,23.5606,23.4835,23.4905,167800.0
2010-06-02 11:20:00,33.51,33.59,33.51,33.55,101500.0,23.4905,23.5466,23.4905,23.5185,101500.0
2010-06-02 11:25:00,33.56,33.62,33.54,33.57,114200.0,23.5255,23.5676,23.5115,23.5326,114200.0
2010-06-02 11:30:00,33.56,33.57,33.51,33.54,104700.0,23.5255,23.5326,23.4905,23.5115,104700.0
2010-06-02 11:35:00,33.54,33.65,33.53,33.56,212800.0,23.5115,23.5886,23.5045,23.5255,212800.0
2010-06-02 11:40:00,33.56,33.64,33.55,33.61,136400.0,23.5255,23.5816,23.5185,23.5606,136400.0
2010-06-02 11:45:00,33.61,33.64,33.59,33.63,109700.0,23.5606,23.5816,23.5466,23.5746,109700.0
2010-06-02 11:50:00,33.63,33.64,33.62,33.62,90100.0,23.5746,23.5816,23.5676,23.5676,90100.0
2010-06-02 11:55:00,33.63,33.65,33.62,33.63,125400.0,23.5746,23.5886,23.5676,23.5746,125400.0
2010-06-02 12:00:00,33.63,33.69,33.63,33.67,290300.0,23.5746,23.6167,23.5746,23.6027,290300.0
2010-06-02 12:05:00,33.68,33.72,33.66,33.68,73600.0,23.6097,23.6377,23.5956,23.6097,73600.0
2010-06-02 12:10:00,33.67,33.67,33.6,33.6,95800.0,23.6027,23.6027,23.5536,23.5536,95800.0
2010-06-02 12:15:00,33.6,33.61,33.55,33.55,58600.0,23.5536,23.5606,23.5185,23.5185,58600.0
2010-06-02 12:20:00,33.56,33.56,33.54,33.55,61500.0,23.5255,23.5255,23.5115,23.5185,61500.0
2010-06-02 12:25:00,33.53,33.57,33.53,33.54,50900.0,23.5045,23.5326,23.5045,23.5115,50900.0
2010-06-02 12:30:00,33.54,33.57,33.53,33.57,59700.0,23.5115,23.5326,23.5045,23.5326,59700.0
2010-06-02 12:35:00,33.56,33.58,33.55,33.57,42700.0,23.5255,23.5396,23.5185,23.5326,42700.0
2010-06-02 12:40:00,33.56,33.63,33.56,33.63,77900.0,23.5255,23.5746,23.5255,23.5746,77900.0
2010-06-02 12:45:00,33.63,33.68,33.63,33.67,113700.0,23.5746,23.6097,23.5746,23.6027,113700.0
2010-06-02 12:50:00,33.67,33.69,33.64,33.64,130100.0,23.6027,23.6167,23.5816,23.5816,130100.0
2010-06-02 12:55:00,33.64,33.66,33.62,33.64,49700.0,23.5816,23.5956,23.5676,23.5816,49700.0
2010-06-02 13:00:00,33.64,33.67,33.63,33.65,79200.0,23.5816,23.6027,23.5746,23.5886,79200.0
2010-06-02 13:05:00,33.65,33.66,33.58,33.59,105600.0,23.5886,23.5956,23.5396,23.5466,105600.0
2010-06-02 13:10:00,33.6,33.61,33.58,33.59,64300.0,23.5536,23.5606,23.5396,23.5466,64300.0
2010-06-02 13:15:00,33.59,33.59,33.56,33.57,51400.0,23.5466,23.5466,23.5255,23.5326,51400.0
2010-06-02 13:20:00,33.56,33.57,33.54,33.56,80600.0,23.5255,23.5326,23.5115,23.5255,80600.0
2010-06-02 13:25:00,33.56,33.57,33.53,33.54,71700.0,23.5255,23.5326,23.5045,23.5115,71700.0
2010-06-02 13:30:00,33.54,33.55,33.51,33.51,121700.0,23.5115,23.5185,23.4905,23.4905,121700.0
2010-06-02 13:35:00,33.52,33.53,33.51,33.51,108100.0,23.4975,23.5045,23.4905,23.4905,108100.0
2010-06-02 13:40:00,33.52,33.55,33.51,33.52,64900.0,23.4975,23.5185,23.4905,23.4975,64900.0
2010-06-02 13:45:00,33.52,33.54,33.48,33.49,120900.0,23.4975,23.5115,23.4695,23.4765,120900.0
2010-06-02 13:50:00,33.49,33.49,33.47,33.47,62900.0,23.4765,23.4765,23.4625,23.4625,62900.0
2010-06-02 13:55:00,33.47,33.47,33.43,33.46,93000.0,23.4625,23.4625,23.4344,23.4554,93000.0
2010-06-02 14:00:00,33.44,33.47,33.43,33.43,54800.0,23.4414,23.4625,23.4344,23.4344,54800.0
2010-06-02 14:05:00,33.43,33.46,33.43,33.46,156700.0,23.4344,23.4554,23.4344,23.4554,156700.0
2010-06-02 14:10:00,33.45,33.47,33.42,33.46,59800.0,23.4484,23.4625,23.4274,23.4554,59800.0
2010-06-02 14:15:00,33.46,33.48,33.41,33.41,227000.0,23.4554,23.4695,23.4204,23.4204,227000.0
2010-06-02 14:20:00,33.4,33.43,33.39,33.4,82900.0,23.4134,23.4344,23.4064,23.4134,82900.0
2010-06-02 14:25:00,33.41,33.5,33.41,33.5,65100.0,23.4204,23.4835,23.4204,23.4835,65100.0
2010-06-02 14:30:00,33.5,33.54,33.49,33.52,60600.0,23.4835,23.5115,23.4765,23.4975,60600.0
2010-06-02 14:35:00,33.51,33.58,33.51,33.58,63100.0,23.4905,23.5396,23.4905,23.5396,63100.0
2010-06-02 14:40:00,33.58,33.67,33.58,33.67,121300.0,23.5396,23.6027,23.5396,23.6027,121300.0
2010-06-02 14:45:00,33.67,33.69,33.63,33.63,126600.0,23.6027,23.6167,23.5746,23.5746,126600.0
2010-06-02 14:50:00,33.64,33.67,33.63,33.64,173100.0,23.5816,23.6027,23.5746,23.5816,173100.0
2010-06-02 14:55:00,33.64,33.67,33.63,33.66,99000.0,23.5816,23.6027,23.5746,23.5956,99000.0
2010-06-02 15:00:00,33.67,33.7,33.64,33.67,134300.0,23.6027,23.6237,23.5816,23.6027,134300.0
2010-06-02 15:05:00,33.69,33.74,33.64,33.69,194500.0,23.6167,23.6517,23.5816,23.6167,194500.0
2010-06-02 15:10:00,33.69,33.73,33.67,33.73,177700.0,23.6167,23.6447,23.6027,23.6447,177700.0
2010-06-02 15:15:00,33.69,33.75,33.69,33.72,207700.0,23.6167,23.6587,23.6167,23.6377,207700.0
2010-06-02 15:20:00,33.71,33.75,33.7,33.7,264200.0,23.6307,23.6587,23.6237,23.6237,264200.0
2010-06-02 15:25:00,33.71,33.76,33.69,33.74,234800.0,23.6307,23.6657,23.6167,23.6517,234800.0
2010-06-02 15:30:00,33.74,33.79,33.67,33.69,248700.0,23.6517,23.6868,23.6027,23.6167,248700.0
2010-06-02 15:35:00,33.7,33.73,33.67,33.71,298400.0,23.6237,23.6447,23.6027,23.6307,298400.0
2010-06-02 15:40:00,33.71,33.76,33.7,33.75,218900.0,23.6307,23.6657,23.6237,23.6587,218900.0
2010-06-02 15:45:00,33.74,33.76,33.67,33.74,261500.0,23.6517,23.6657,23.6027,23.6517,261500.0
2010-06-02 15:50:00,33.74,33.83,33.73,33.82,441200.0,23.6517,23.7148,23.6447,23.7078,441200.0
2010-06-02 15:55:00,33.82,33.88,33.8,33.87,722600.0,23.7078,23.7499,23.6938,23.7429,722600.0
2010-06-03 09:30:00,33.9,34.06,33.83,33.96,272000.0,23.7639,23.876,23.7148,23.8059,272000.0
2010-06-03 09:35:00,33.97,34.03,33.82,33.89,325100.0,23.813,23.855,23.7078,23.7569,325100.0
2010-06-03 09:40:00,33.89,33.89,33.61,33.65,495800.0,23.7569,23.7569,23.5606,23.5886,495800.0
2010-06-03 09:45:00,33.65,33.84,33.64,33.84,224300.0,23.5886,23.7218,23.5816,23.7218,224300.0
2010-06-03 09:50:00,33.84,33.87,33.78,33.84,207200.0,23.7218,23.7429,23.6798,23.7218,207200.0
2010-06-03 09:55:00,33.84,33.86,33.82,33.83,177600.0,23.7218,23.7358,23.7078,23.7148,177600.0
2010-06-03 10:00:00,33.84,33.84,33.74,33.77,198200.0,23.7218,23.7218,23.6517,23.6728,198200.0
2010-06-03 10:05:00,33.78,33.83,33.78,33.81,180500.0,23.6798,23.7148,23.6798,23.7008,180500.0
2010-06-03 10:10:00,33.81,33.87,33.81,33.83,118700.0,23.7008,23.7429,23.7008,23.7148,118700.0
2010-06-03 10:15:00,33.83,33.88,33.8,33.84,121800.0,23.7148,23.7499,23.6938,23.7218,121800.0
2010-06-03 10:20:00,33.84,33.85,33.78,33.79,144800.0,23.7218,23.7288,23.6798,23.6868,144800.0
2010-06-03 10:25:00,33.79,33.82,33.77,33.77,134100.0,23.6868,23.7078,23.6728,23.6728,134100.0
2010-06-03 10:30:00,33.78,33.79,33.73,33.78,168800.0,23.6798,23.6868,23.6447,23.6798,168800.0
2010-06-03 10:35:00,33.78,33.8,33.66,33.7,193800.0,23.6798,23.6938,23.5956,23.6237,193800.0
2010-06-03 10:40:00,33.71,33.78,33.7,33.71,116700.0,23.6307,23.6798,23.6237,23.6307,116700.0
2010-06-03 10:45:00,33.71,33.78,33.69,33.73,123600.0,23.6307,23.6798,23.6167,23.6447,123600.0
2010-06-03 10:50:00,33.72,33.76,33.72,33.76,83000.0,23.6377,23.6657,23.6377,23.6657,83000.0
2010-06-03 10:55:00,33.76,33.82,33.76,33.78,73300.0,23.6657,23.7078,23.6657,23.6798,73300.0
2010-06-03 11:00:00,33.79,33.82,33.77,33.8,107600.0,23.6868,23.7078,23.6728,23.6938,107600.0
2010-06-03 11:05:00,33.8,33.83,33.71,33.71,132000.0,23.6938,23.7148,23.6307,23.6307,132000.0
2010-06-03 11:10:00,33.71,33.72,33.67,33.69,74800.0,23.6307,23.6377,23.6027,23.6167,74800.0
2010-06-03 11:15:00,33.7,33.71,33.65,33.65,80400.0,23.6237,23.6307,23.5886,23.5886,80400.0
2010-06-03 11:20:00,33.65,33.67,33.6,33.61,149600.0,23.5886,23.6027,23.5536,23.5606,149600.0
2010-06-03 11:25:00,33.6,33.61,33.53,33.56,245700.0,23.5536,23.5606,23.5045,23.5255,245700.0
2010-06-03 11:30:00,33.56,33.57,33.51,33.53,178700.0,23.5255,23.5326,23.4905,23.5045,178700.0
2010-06-03 11:35:00,33.53,33.59,33.51,33.55,142700.0,23.5045,23.5466,23.4905,23.5185,142700.0
2010-06-03 11:40:00,33.56,33.56,33.49,33.52,174900.0,23.5255,23.5255,23.4765,23.4975,174900.0
2010-06-03 11:45:00,33.51,33.53,33.49,33.51,169300.0,23.4905,23.5045,23.4765,23.4905,169300.0
2010-06-03 11:50:00,33.5,33.5,33.41,33.43,277800.0,23.4835,23.4835,23.4204,23.4344,277800.0
2010-06-03 11:55:00,33.42,33.45,33.4,33.43,189400.0,23.4274,23.4484,23.4134,23.4344,189400.0
2010-06-03 12:00:00,33.43,33.46,33.38,33.38,190400.0,23.4344,23.4554,23.3994,23.3994,190400.0
2010-06-03 12:05:00,33.38,33.4,33.28,33.28,268000.0,23.3994,23.4134,23.3293,23.3293,268000.0
2010-06-03 12:10:00,33.28,33.32,33.25,33.3,180500.0,23.3293,23.3573,23.3082,23.3433,180500.0
2010-06-03 12:15:00,33.31,33.34,33.26,33.32,131000.0,23.3503,23.3713,23.3152,23.3573,131000.0
2010-06-03 12:20:00,33.31,33.32,33.21,33.23,191100.0,23.3503,23.3573,23.2802,23.2942,191100.0
2010-06-03 12:25:00,33.22,33.26,33.21,33.22,139200.0,23.2872,23.3152,23.2802,23.2872,139200.0
2010-06-03 12:30:00,33.22,33.22,33.17,33.21,118400.0,23.2872,23.2872,23.2522,23.2802,118400.0
2010-06-03 12:35:00,33.21,33.31,33.2,33.3,127500.0,23.2802,23.3503,23.2732,23.3433,127500.0
2010-06-03 12:40:00,33.3,33.34,33.3,33.34,39200.0,23.3433,23.3713,23.3433,23.3713,39200.0
2010-06-03 12:45:00,33.34,33.37,33.29,33.3,105400.0,23.3713,23.3924,23.3363,23.3433,105400.0
2010-06-03 12:50:00,33.3,33.33,33.26,33.26,95900.0,23.3433,23.3643,23.3152,23.3152,95900.0
2010-06-03 12:55:00,33.27,33.29,33.25,33.25,157000.0,23.3223,23.3363,23.3082,23.3082,157000.0
2010-06-03 13:00:00,33.26,33.3,33.24,33.28,134100.0,23.3152,23.3433,23.3012,23.3293,134100.0
2010-06-03 13:05:00,33.29,33.36,33.27,33.32,131200.0,23.3363,23.3853,23.3223,23.3573,131200.0
2010-06-03 13:10:00,33.33,33.34,33.31,33.33,85000.0,23.3643,23.3713,23.3503,23.3643,85000.0
2010-06-03 13:15:00,33.33,33.35,33.31,33.31,134100.0,23.3643,23.3783,23.3503,23.3503,134100.0
2010-06-03 13:20:00,33.31,33.32,33.26,33.26,49500.0,23.3503,23.3573,23.3152,23.3152,49500.0
2010-06-03 13:25:00,33.26,33.26,33.2,33.23,134800.0,23.3152,23.3152,23.2732,23.2942,134800.0
2010-06-03 13:30:00,33.24,33.28,33.23,33.27,118700.0,23.3012,23.3293,23.2942,23.3223,118700.0
2010-06-03 13:35:00,33.27,33.27,33.24,33.27,158100.0,23.3223,23.3223,23.3012,23.3223,158100.0
2010-06-03 13:40:00,33.27,33.29,33.24,33.29,196900.0,23.3223,23.3363,23.3012,23.3363,196900.0
2010-06-03 13:45:00,33.3,33.32,33.28,33.31,100900.0,23.3433,23.3573,23.3293,23.3503,100900.0
2010-06-03 13:50:00,33.3,33.31,33.26,33.28,118800.0,23.3433,23.3503,23.3152,23.3293,118800.0
2010-06-03 13:55:00,33.28,33.3,33.22,33.24,109300.0,23.3293,23.3433,23.2872,23.3012,109300.0
2010-06-03 14:00:00,33.24,33.27,33.24,33.24,125800.0,23.3012,23.3223,23.3012,23.3012,125800.0
2010-06-03 14:05:00,33.25,33.32,33.24,33.32,145800.0,23.3082,23.3573,23.3012,23.3573,145800.0
2010-06-03 14:10:00,33.32,33.35,33.3,33.33,190400.0,23.3573,23.3783,23.3433,23.3643,190400.0
2010-06-03 14:15:00,33.33,33.34,33.29,33.32,225300.0,23.3643,23.3713,23.3363,23.3573,225300.0
2010-06-03 14:20:00,33.31,33.34,33.29,33.31,270900.0,23.3503,23.3713,23.3363,23.3503,270900.0
2010-06-03 14:25:00,33.31,33.34,33.27,33.28,161000.0,23.3503,23.3713,23.3223,23.3293,161000.0
2010-06-03 14:30:00,33.28,33.3,33.26,33.28,214100.0,23.3293,23.3433,23.3152,23.3293,214100.0
2010-06-03 14:35:00,33.28,33.32,33.27,33.3,235700.0,23.3293,23.3573,23.3223,23.3433,235700.0
2010-06-03 14:40:00,33.31,33.35,33.3,33.33,151200.0,23.3503,23.3783,23.3433,23.3643,151200.0
2010-06-03 14:45:00,33.34,33.34,33.29,33.31,198400.0,23.3713,23.3713,23.3363,23.3503,198400.0
2010-06-03 14:50:00,33.31,33.37,33.31,33.35,196400.0,23.3503,23.3924,23.3503,23.3783,196400.0
2010-06-03 14:55:00,33.35,33.36,33.33,33.33,192800.0,23.3783,23.3853,23.3643,23.3643,192800.0
2010-06-03 15:00:00,33.34,33.41,33.33,33.38,229400.0,23.3713,23.4204,23.3643,23.3994,229400.0
2010-06-03 15:05:00,33.38,33.38,33.32,33.35,193200.0,23.3994,23.3994,23.3573,23.3783,193200.0
2010-06-03 15:10:00,33.35,33.36,33.3,33.33,231000.0,23.3783,23.3853,23.3433,23.3643,231000.0
2010-06-03 15:15:00,33.32,33.33,33.23,33.28,266200.0,23.3573,23.3643,23.2942,23.3293,266200.0
2010-06-03 15:20:00,33.28,33.37,33.28,33.35,255600.0,23.3293,23.3924,23.3293,23.3783,255600.0
2010-06-03 15:25:00,33.36,33.42,33.36,33.41,329000.0,23.3853,23.4274,23.3853,23.4204,329000.0
2010-06-03 15:30:00,33.41,33.41,33.36,33.37,222800.0,23.4204,23.4204,23.3853,23.3924,222800.0
2010-06-03 15:35:00,33.36,33.44,33.36,33.4,498300.0,23.3853,23.4414,23.3853,23.4134,498300.0
2010-06-03 15:40:00,33.4,33.41,33.37,33.38,362300.0,23.4134,23.4204,23.3924,23.3994,362300.0
2010-06-03 15:45:00,33.38,33.39,33.29,33.3,334300.0,23.3994,23.4064,23.3363,23.3433,334300.0
2010-06-03 15:50:00,33.3,33.35,33.28,33.34,533200.0,23.3433,23.3783,23.3293,23.3713,533200.0
2010-06-03 15:55:00,33.34,33.43,33.34,33.41,702500.0,23.3713,23.4344,23.3713,23.4204,702500.0
2010-06-04 09:30:00,32.88,32.9,32.71,32.74,376400.0,23.0489,23.0629,22.9297,22.9507,376400.0
2010-06-04 09:35:00,32.74,32.79,32.64,32.64,390600.0,22.9507,22.9858,22.8806,22.8806,390600.0
2010-06-04 09:40:00,32.65,32.74,32.61,32.71,291700.0,22.8876,22.9507,22.8596,22.9297,291700.0
2010-06-04 09:45:00,32.71,32.72,32.52,32.65,418100.0,22.9297,22.9367,22.7965,22.8876,418100.0
2010-06-04 09:50:00,32.64,32.64,32.53,32.63,441200.0,22.8806,22.8806,22.8035,22.8736,441200.0
2010-06-04 09:55:00,32.63,32.66,32.6,32.6,347300.0,22.8736,22.8946,22.8526,22.8526,347300.0
2010-06-04 10:00:00,32.6,32.65,32.57,32.61,201500.0,22.8526,22.8876,22.8316,22.8596,201500.0
2010-06-04 10:05:00,32.62,32.65,32.58,32.59,179100.0,22.8666,22.8876,22.8386,22.8456,179100.0
2010-06-04 10:10:00,32.59,32.63,32.5,32.62,338600.0,22.8456,22.8736,22.7825,22.8666,338600.0
2010-06-04 10:15:00,32.62,32.69,32.6,32.68,249800.0,22.8666,22.9157,22.8526,22.9087,249800.0
2010-06-04 10:20:00,32.68,32.68,32.55,32.61,293400.0,22.9087,22.9087,22.8175,22.8596,293400.0
2010-06-04 10:25:00,32.6,32.66,32.58,32.62,211300.0,22.8526,22.8946,22.8386,22.8666,211300.0
2010-06-04 10:30:00,32.62,32.65,32.57,32.58,285300.0,22.8666,22.8876,22.8316,22.8386,285300.0
2010-06-04 10:35:00,32.57,32.69,32.57,32.64,225200.0,22.8316,22.9157,22.8316,22.8806,225200.0
2010-06-04 10:40:00,32.63,32.68,32.6,32.61,138300.0,22.8736,22.9087,22.8526,22.8596,138300.0
2010-06-04 10:45:00,32.6,32.62,32.57,32.58,170800.0,22.8526,22.8666,22.8316,22.8386,170800.0
2010-06-04 10:50:00,32.59,32.59,32.54,32.56,170500.0,22.8456,22.8456,22.8105,22.8245,170500.0
2010-06-04 10:55:00,32.57,32.58,32.53,32.53,119400.0,22.8316,22.8386,22.8035,22.8035,119400.0
2010-06-04 11:00:00,32.54,32.54,32.46,32.5,321300.0,22.8105,22.8105,22.7544,22.7825,321300.0
2010-06-04 11:05:00,32.5,32.56,32.5,32.51,137300.0,22.7825,22.8245,22.7825,22.7895,137300.0
2010-06-04 11:10:00,32.51,32.51,32.41,32.41,216700.0,22.7895,22.7895,22.7194,22.7194,216700.0
2010-06-04 11:15:00,32.42,32.44,32.35,32.36,340500.0,22.7264,22.7404,22.6773,22.6843,340500.0
2010-06-04 11:20:00,32.36,32.42,32.35,32.35,509100.0,22.6843,22.7264,22.6773,22.6773,509100.0
2010-06-04 11:25:00,32.35,32.39,32.3,32.36,215400.0,22.6773,22.7054,22.6423,22.6843,215400.0
2010-06-04 11:30:00,32.37,32.4,32.35,32.36,154300.0,22.6914,22.7124,22.6773,22.6843,154300.0
2010-06-04 11:35:00,32.37,32.46,32.34,32.39,198400.0,22.6914,22.7544,22.6703,22.7054,198400.0
2010-06-04 11:40:00,32.38,32.41,32.35,32.39,171400.0,22.6984,22.7194,22.6773,22.7054,171400.0
2010-06-04 11:45:00,32.38,32.44,32.38,32.41,137700.0,22.6984,22.7404,22.6984,22.7194,137700.0
2010-06-04 11:50:00,32.42,32.44,32.4,32.42,182600.0,22.7264,22.7404,22.7124,22.7264,182600.0
2010-06-04 11:55:00,32.42,32.46,32.42,32.42,136600.0,22.7264,22.7544,22.7264,22.7264,136600.0
2010-06-04 12:00:00,32.42,32.42,32.33,32.35,195600.0,22.7264,22.7264,22.6633,22.6773,195600.0
2010-06-04 12:05:00,32.36,32.36,32.27,32.29,239700.0,22.6843,22.6843,22.6213,22.6353,239700.0
2010-06-04 12:10:00,32.29,32.34,32.29,32.34,102100.0,22.6353,22.6703,22.6353,22.6703,102100.0
2010-06-04 12:15:00,32.34,32.36,32.31,32.32,129800.0,22.6703,22.6843,22.6493,22.6563,129800.0
2010-06-04 12:20:00,32.32,32.37,32.32,32.36,87300.0,22.6563,22.6914,22.6563,22.6843,87300.0
2010-06-04 12:25:00,32.37,32.39,32.34,32.34,163100.0,22.6914,22.7054,22.6703,22.6703,163100.0
2010-06-04 12:30:00,32.34,32.4,32.25,32.25,245900.0,22.6703,22.7124,22.6072,22.6072,245900.0
2010-06-04 12:35:00,32.25,32.33,32.25,32.26,146200.0,22.6072,22.6633,22.6072,22.6142,146200.0
2010-06-04 12:40:00,32.26,32.27,32.22,32.25,127800.0,22.6142,22.6213,22.5862,22.6072,127800.0
2010-06-04 12:45:00,32.25,32.3,32.24,32.29,92500.0,22.6072,22.6423,22.6002,22.6353,92500.0
2010-06-04 12:50:00,32.3,32.42,32.3,32.41,91600.0,22.6423,22.7264,22.6423,22.7194,91600.0
2010-06-04 12:55:00,32.41,32.41,32.38,32.39,53900.0,22.7194,22.7194,22.6984,22.7054,53900.0
2010-06-04 13:00:00,32.39,32.45,32.38,32.44,120300.0,22.7054,22.7474,22.6984,22.7404,120300.0
2010-06-04 13:05:00,32.46,32.47,32.43,32.47,159600.0,22.7544,22.7615,22.7334,22.7615,159600.0
2010-06-04 13:10:00,32.47,32.48,32.45,32.45,112700.0,22.7615,22.7685,22.7474,22.7474,112700.0
2010-06-04 13:15:00,32.45,32.45,32.39,32.42,127300.0,22.7474,22.7474,22.7054,22.7264,127300.0
2010-06-04 13:20:00,32.42,32.42,32.32,32.33,224000.0,22.7264,22.7264,22.6563,22.6633,224000.0
2010-06-04 13:25:00,32.32,32.34,32.24,32.33,316100.0,22.6563,22.6703,22.6002,22.6633,316100.0
2010-06-04 13:30:00,32.32,32.35,32.3,32.31,54000.0,22.6563,22.6773,22.6423,22.6493,54000.0
2010-06-04 13:35:00,32.32,32.35,32.31,32.32,69500.0,22.6563,22.6773,22.6493,22.6563,69500.0
2010-06-04 13:40:00,32.32,32.36,32.3,32.35,95400.0,22.6563,22.6843,22.6423,22.6773,95400.0
2010-06-04 13:45:00,32.35,32.36,32.31,32.33,64300.0,22.6773,22.6843,22.6493,22.6633,64300.0
2010-06-04 13:50:00,32.33,32.34,32.23,32.26,89100.0,22.6633,22.6703,22.5932,22.6142,89100.0
2010-06-04 13:55:00,32.25,32.3,32.23,32.27,74900.0,22.6072,22.6423,22.5932,22.6213,74900.0
2010-06-04 14:00:00,32.27,32.34,32.27,32.32,157300.0,22.6213,22.6703,22.6213,22.6563,157300.0
2010-06-04 14:05:00,32.31,32.32,32.2,32.21,99300.0,22.6493,22.6563,22.5722,22.5792,99300.0
2010-06-04 14:10:00,32.21,32.24,32.2,32.23,121600.0,22.5792,22.6002,22.5722,22.5932,121600.0
2010-06-04 14:15:00,32.23,32.25,32.18,32.19,165500.0,22.5932,22.6072,22.5582,22.5652,165500.0
2010-06-04 14:20:00,32.19,32.28,32.18,32.22,152300.0,22.5652,22.6283,22.5582,22.5862,152300.0
2010-06-04 14:25:00,32.23,32.24,32.15,32.2,281000.0,22.5932,22.6002,22.5371,22.5722,281000.0
2010-06-04 14:30:00,32.2,32.26,32.17,32.24,119800.0,22.5722,22.6142,22.5512,22.6002,119800.0
2010-06-04 14:35:00,32.23,32.25,32.18,32.2,152000.0,22.5932,22.6072,22.5582,22.5722,152000.0
2010-06-04 14:40:00,32.2,32.21,32.12,32.12,200800.0,22.5722,22.5792,22.5161,22.5161,200800.0
2010-06-04 14:45:00,32.13,32.14,32.03,32.03,448400.0,22.5231,22.5301,22.453,22.453,448400.0
2010-06-04 14:50:00,32.03,32.05,31.94,32.03,507700.0,22.453,22.467,22.3899,22.453,507700.0
2010-06-04 14:55:00,32.03,32.06,32.0,32.05,353200.0,22.453,22.474,22.432,22.467,353200.0
2010-06-04 15:00:00,32.05,32.17,32.05,32.17,218200.0,22.467,22.5512,22.467,22.5512,218200.0
2010-06-04 15:05:00,32.16,32.19,32.12,32.19,296500.0,22.5441,22.5652,22.5161,22.5652,296500.0
2010-06-04 15:10:00,32.19,32.22,32.17,32.18,188900.0,22.5652,22.5862,22.5512,22.5582,188900.0
2010-06-04 15:15:00,32.18,32.21,32.09,32.17,231700.0,22.5582,22.5792,22.4951,22.5512,231700.0
2010-06-04 15:20:00,32.18,32.22,32.13,32.14,365400.0,22.5582,22.5862,22.5231,22.5301,365400.0
2010-06-04 15:25:00,32.14,32.16,32.06,32.1,328200.0,22.5301,22.5441,22.474,22.5021,328200.0
2010-06-04 15:30:00,32.1,32.15,32.03,32.07,428000.0,22.5021,22.5371,22.453,22.4811,428000.0
2010-06-04 15:35:00,32.08,32.17,32.07,32.13,225300.0,22.4881,22.5512,22.4811,22.5231,225300.0
2010-06-04 15:40:00,32.12,32.16,31.98,32.05,704900.0,22.5161,22.5441,22.418,22.467,704900.0
2010-06-04 15:45:00,32.05,32.19,32.05,32.17,483400.0,22.467,22.5652,22.467,22.5512,483400.0
2010-06-04 15:50:00,32.16,32.18,32.0,32.04,690100.0,22.5441,22.5582,22.432,22.46,690100.0
2010-06-04 15:55:00,32.05,32.17,32.04,32.12,1076600.0,22.467,22.5512,22.46,22.5161,1076600.0
2010-06-07 09:30:00,32.26,32.26,32.04,32.08,426400.0,22.6142,22.6142,22.46,22.4881,426400.0
2010-06-07 09:35:00,32.08,32.17,31.97,31.99,373400.0,22.4881,22.5512,22.411,22.425,373400.0
2010-06-07 09:40:00,31.99,32.1,31.95,31.96,348500.0,22.425,22.5021,22.3969,22.4039,348500.0
2010-06-07 09:45:00,31.95,32.11,31.93,32.11,187600.0,22.3969,22.5091,22.3829,22.5091,187600.0
2010-06-07 09:50:00,32.11,32.21,32.05,32.21,344900.0,22.5091,22.5792,22.467,22.5792,344900.0
2010-06-07 09:55:00,32.21,32.28,32.17,32.26,217700.0,22.5792,22.6283,22.5512,22.6142,217700.0
2010-06-07 10:00:00,32.25,32.38,32.19,32.35,201600.0,22.6072,22.6984,22.5652,22.6773,201600.0
2010-06-07 10:05:00,32.35,32.42,32.32,32.41,157300.0,22.6773,22.7264,22.6563,22.7194,157300.0
2010-06-07 10:10:00,32.4,32.42,32.35,32.36,159200.0,22.7124,22.7264,22.6773,22.6843,159200.0
2010-06-07 10:15:00,32.37,32.39,32.31,32.32,120400.0,22.6914,22.7054,22.6493,22.6563,120400.0
2010-06-07 10:20:00,32.31,32.35,32.25,32.28,204800.0,22.6493,22.6773,22.6072,22.6283,204800.0
2010-06-07 10:25:00,32.27,32.3,32.16,32.19,225400.0,22.6213,22.6423,22.5441,22.5652,225400.0
2010-06-07 10:30:00,32.19,32.19,32.09,32.1,192700.0,22.5652,22.5652,22.4951,22.5021,192700.0
2010-06-07 10:35:00,32.1,32.12,32.0,32.0,289200.0,22.5021,22.5161,22.432,22.432,289200.0
2010-06-07 10:40:00,32.0,32.13,32.0,32.1,190300.0,22.432,22.5231,22.432,22.5021,190300.0
2010-06-07 10:45:00,32.1,32.11,32.05,32.07,104200.0,22.5021,22.5091,22.467,22.4811,104200.0
2010-06-07 10:50:00,32.08,32.1,31.95,32.0,175300.0,22.4881,22.5021,22.3969,22.432,175300.0
2010-06-07 10:55:00,31.99,32.0,31.87,31.89,279200.0,22.425,22.432,22.3409,22.3549,279200.0
2010-06-07 11:00:00,31.9,31.97,31.88,31.96,140600.0,22.3619,22.411,22.3479,22.4039,140600.0
2010-06-07 11:05:00,31.96,31.96,31.87,31.9,270500.0,22.4039,22.4039,22.3409,22.3619,270500.0
2010-06-07 11:10:00,31.9,31.92,31.84,31.84,178200.0,22.3619,22.3759,22.3198,22.3198,178200.0
2010-06-07 11:15:00,31.83,31.89,31.78,31.8,231200.0,22.3128,22.3549,22.2778,22.2918,231200.0
2010-06-07 11:20:00,31.81,31.88,31.8,31.83,205800.0,22.2988,22.3479,22.2918,22.3128,205800.0
2010-06-07 11:25:00,31.83,31.9,31.82,31.86,273700.0,22.3128,22.3619,22.3058,22.3338,273700.0
2010-06-07 11:30:00,31.86,31.88,31.84,31.85,217200.0,22.3338,22.3479,22.3198,22.3268,217200.0
2010-06-07 11:35:00,31.84,31.89,31.82,31.86,230900.0,22.3198,22.3549,22.3058,22.3338,230900.0
2010-06-07 11:40:00,31.87,31.93,31.85,31.91,284100.0,22.3409,22.3829,22.3268,22.3689,284100.0
2010-06-07 11:45:00,31.91,31.93,31.83,31.85,270900.0,22.3689,22.3829,22.3128,22.3268,270900.0
2010-06-07 11:50:00,31.85,31.92,31.84,31.9,195300.0,22.3268,22.3759,22.3198,22.3619,195300.0
2010-06-07 11:55:00,31.9,31.92,31.79,31.92,196800.0,22.3619,22.3759,22.2848,22.3759,196800.0
2010-06-07 12:00:00,31.91,32.0,31.88,31.99,213800.0,22.3689,22.432,22.3479,22.425,213800.0
2010-06-07 12:05:00,31.99,32.02,31.93,31.94,246000.0,22.425,22.446,22.3829,22.3899,246000.0
2010-06-07 12:10:00,31.95,31.99,31.94,31.96,130700.0,22.3969,22.425,22.3899,22.4039,130700.0
2010-06-07 12:15:00,31.97,31.99,31.88,31.89,275400.0,22.411,22.425,22.3479,22.3549,275400.0
2010-06-07 12:20:00,31.89,31.92,31.81,31.81,332600.0,22.3549,22.3759,22.2988,22.2988,332600.0
2010-06-07 12:25:00,31.81,31.82,31.78,31.78,237000.0,22.2988,22.3058,22.2778,22.2778,237000.0
2010-06-07 12:30:00,31.78,31.79,31.64,31.75,570300.0,22.2778,22.2848,22.1796,22.2567,570300.0
2010-06-07 12:35:00,31.74,31.8,31.73,31.75,122400.0,22.2497,22.2918,22.2427,22.2567,122400.0
2010-06-07 12:40:00,31.75,31.81,31.74,31.78,185400.0,22.2567,22.2988,22.2497,22.2778,185400.0
2010-06-07 12:45:00,31.78,31.79,31.72,31.72,234100.0,22.2778,22.2848,22.2357,22.2357,234100.0
2010-06-07 12:50:00,31.72,31.83,31.72,31.82,268400.0,22.2357,22.3128,22.2357,22.3058,268400.0
2010-06-07 12:55:00,31.83,31.87,31.8,31.84,176000.0,22.3128,22.3409,22.2918,22.3198,176000.0
2010-06-07 13:00:00,31.84,31.84,31.76,31.79,155900.0,22.3198,22.3198,22.2637,22.2848,155900.0
2010-06-07 13:05:00,31.8,31.85,31.79,31.83,156200.0,22.2918,22.3268,22.2848,22.3128,156200.0
2010-06-07 13:10:00,31.84,31.85,31.81,31.81,66600.0,22.3198,22.3268,22.2988,22.2988,66600.0
2010-06-07 13:15:00,31.81,31.93,31.8,31.92,119000.0,22.2988,22.3829,22.2918,22.3759,119000.0
2010-06-07 13:20:00,31.92,31.95,31.87,31.88,88500.0,22.3759,22.3969,22.3409,22.3479,88500.0
2010-06-07 13:25:00,31.88,31.91,31.86,31.91,260400.0,22.3479,22.3689,22.3338,22.3689,260400.0
2010-06-07 13:30:00,31.91,31.95,31.9,31.94,193500.0,22.3689,22.3969,22.3619,22.3899,193500.0
2010-06-07 13:35:00,31.94,31.96,31.87,31.88,234500.0,22.3899,22.4039,22.3409,22.3479,234500.0
2010-06-07 13:40:00,31.88,31.91,31.86,31.86,191500.0,22.3479,22.3689,22.3338,22.3338,191500.0
2010-06-07 13:45:00,31.86,31.9,31.8,31.82,193000.0,22.3338,22.3619,22.2918,22.3058,193000.0
2010-06-07 13:50:00,31.82,31.85,31.8,31.85,175200.0,22.3058,22.3268,22.2918,22.3268,175200.0
2010-06-07 13:55:00,31.84,31.87,31.82,31.85,207100.0,22.3198,22.3409,22.3058,22.3268,207100.0
2010-06-07 14:00:00,31.85,31.9,31.83,31.88,197700.0,22.3268,22.3619,22.3128,22.3479,197700.0
2010-06-07 14:05:00,31.88,31.89,31.83,31.85,198600.0,22.3479,22.3549,22.3128,22.3268,198600.0
2010-06-07 14:10:00,31.86,31.89,31.84,31.84,224000.0,22.3338,22.3549,22.3198,22.3198,224000.0
2010-06-07 14:15:00,31.84,31.85,31.77,31.79,218600.0,22.3198,22.3268,22.2708,22.2848,218600.0
2010-06-07 14:20:00,31.78,31.86,31.78,31.8,311400.0,22.2778,22.3338,22.2778,22.2918,311400.0
2010-06-07 14:25:00,31.8,31.86,31.8,31.83,238500.0,22.2918,22.3338,22.2918,22.3128,238500.0
2010-06-07 14:30:00,31.83,31.87,31.81,31.81,232700.0,22.3128,22.3409,22.2988,22.2988,232700.0
2010-06-07 14:35:00,31.82,31.86,31.79,31.83,262900.0,22.3058,22.3338,22.2848,22.3128,262900.0
2010-06-07 14:40:00,31.83,31.83,31.76,31.77,184200.0,22.3128,22.3128,22.2637,22.2708,184200.0
2010-06-07 14:45:00,31.76,31.77,31.67,31.75,219400.0,22.2637,22.2708,22.2007,22.2567,219400.0
2010-06-07 14:50:00,31.74,31.8,31.73,31.78,280400.0,22.2497,22.2918,22.2427,22.2778,280400.0
2010-06-07 14:55:00,31.77,31.8,31.75,31.77,194600.0,22.2708,22.2918,22.2567,22.2708,194600.0
2010-06-07 15:00:00,31.77,31.85,31.77,31.82,309200.0,22.2708,22.3268,22.2708,22.3058,309200.0
2010-06-07 15:05:00,31.82,31.89,31.82,31.87,319600.0,22.3058,22.3549,22.3058,22.3409,319600.0
2010-06-07 15:10:00,31.87,31.88,31.8,31.82,191900.0,22.3409,22.3479,22.2918,22.3058,191900.0
2010-06-07 15:15:00,31.82,31.84,31.74,31.76,325900.0,22.3058,22.3198,22.2497,22.2637,325900.0
2010-06-07 15:20:00,31.76,31.77,31.67,31.71,453900.0,22.2637,22.2708,22.2007,22.2287,453900.0
2010-06-07 15:25:00,31.7,31.72,31.62,31.62,224200.0,22.2217,22.2357,22.1656,22.1656,224200.0
2010-06-07 15:30:00,31.62,31.63,31.57,31.6,267100.0,22.1656,22.1726,22.1306,22.1516,267100.0
2010-06-07 15:35:00,31.61,31.65,31.6,31.63,339300.0,22.1586,22.1866,22.1516,22.1726,339300.0
2010-06-07 15:40:00,31.64,31.64,31.5,31.53,555300.0,22.1796,22.1796,22.0815,22.1025,555300.0
2010-06-07 15:45:00,31.53,31.56,31.5,31.53,740900.0,22.1025,22.1235,22.0815,22.1025,740900.0
2010-06-07 15:50:00,31.54,31.58,31.51,31.55,522500.0,22.1095,22.1376,22.0885,22.1165,522500.0
2010-06-07 15:55:00,31.56,31.59,31.51,31.54,869200.0,22.1235,22.1446,22.0885,22.1095,869200.0
2010-06-08 09:30:00,31.53,31.68,31.4,31.59,289200.0,22.1025,22.2077,22.0114,22.1446,289200.0
2010-06-08 09:35:00,31.59,31.73,31.56,31.68,219000.0,22.1446,22.2427,22.1235,22.2077,219000.0
2010-06-08 09:40:00,31.69,31.72,31.6,31.62,175900.0,22.2147,22.2357,22.1516,22.1656,175900.0
2010-06-08 09:45:00,31.61,31.65,31.52,31.55,194800.0,22.1586,22.1866,22.0955,22.1165,194800.0
2010-06-08 09:50:00,31.55,31.55,31.37,31.49,353600.0,22.1165,22.1165,21.9904,22.0745,353600.0
2010-06-08 09:55:00,31.49,31.54,31.4,31.45,134300.0,22.0745,22.1095,22.0114,22.0464,134300.0
2010-06-08 10:00:00,31.45,31.59,31.42,31.58,222100.0,22.0464,22.1446,22.0254,22.1376,222100.0
2010-06-08 10:05:00,31.59,31.65,31.55,31.61,189400.0,22.1446,22.1866,22.1165,22.1586,189400.0
2010-06-08 10:10:00,31.61,31.65,31.53,31.57,260800.0,22.1586,22.1866,22.1025,22.1306,260800.0
2010-06-08 10:15:00,31.56,31.56,31.48,31.5,188300.0,22.1235,22.1235,22.0675,22.0815,188300.0
2010-06-08 10:20:00,31.5,31.51,31.45,31.48,162600.0,22.0815,22.0885,22.0464,22.0675,162600.0
2010-06-08 10:25:00,31.47,31.58,31.44,31.57,184600.0,22.0605,22.1376,22.0394,22.1306,184600.0
2010-06-08 10:30:00,31.56,31.58,31.43,31.44,176700.0,22.1235,22.1376,22.0324,22.0394,176700.0
2010-06-08 10:35:00,31.45,31.46,31.36,31.37,197100.0,22.0464,22.0534,21.9833,21.9904,197100.0
2010-06-08 10:40:00,31.36,31.41,31.31,31.35,193600.0,21.9833,22.0184,21.9483,21.9763,193600.0
2010-06-08 10:45:00,31.35,31.35,31.25,31.34,246300.0,21.9763,21.9763,21.9062,21.9693,246300.0
2010-06-08 10:50:00,31.34,31.43,31.3,31.36,309200.0,21.9693,22.0324,21.9413,21.9833,309200.0
2010-06-08 10:55:00,31.36,31.5,31.35,31.48,154100.0,21.9833,22.0815,21.9763,22.0675,154100.0
2010-06-08 11:00:00,31.48,31.51,31.43,31.45,180200.0,22.0675,22.0885,22.0324,22.0464,180200.0
2010-06-08 11:05:00,31.45,31.5,31.33,31.38,306200.0,22.0464,22.0815,21.9623,21.9974,306200.0
2010-06-08 11:10:00,31.38,31.41,31.26,31.31,428100.0,21.9974,22.0184,21.9132,21.9483,428100.0
2010-06-08 11:15:00,31.31,31.38,31.3,31.34,191300.0,21.9483,21.9974,21.9413,21.9693,191300.0
2010-06-08 11:20:00,31.34,31.55,31.34,31.53,303100.0,21.9693,22.1165,21.9693,22.1025,303100.0
2010-06-08 11:25:00,31.53,31.58,31.45,31.5,179700.0,22.1025,22.1376,22.0464,22.0815,179700.0
2010-06-08 11:30:00,31.51,31.6,31.49,31.59,225900.0,22.0885,22.1516,22.0745,22.1446,225900.0
2010-06-08 11:35:00,31.6,31.6,31.45,31.48,467800.0,22.1516,22.1516,22.0464,22.0675,467800.0
2010-06-08 11:40:00,31.48,31.5,31.42,31.46,177800.0,22.0675,22.0815,22.0254,22.0534,177800.0
2010-06-08 11:45:00,31.45,31.49,31.43,31.47,295900.0,22.0464,22.0745,22.0324,22.0605,295900.0
2010-06-08 11:50:00,31.46,31.61,31.42,31.59,720600.0,22.0534,22.1586,22.0254,22.1446,720600.0
2010-06-08 11:55:00,31.59,31.67,31.57,31.6,165000.0,22.1446,22.2007,22.1306,22.1516,165000.0
2010-06-08 12:00:00,31.6,31.65,31.56,31.57,78300.0,22.1516,22.1866,22.1235,22.1306,78300.0
2010-06-08 12:05:00,31.58,31.62,31.52,31.56,86300.0,22.1376,22.1656,22.0955,22.1235,86300.0
2010-06-08 12:10:00,31.56,31.58,31.5,31.53,134700.0,22.1235,22.1376,22.0815,22.1025,134700.0
2010-06-08 12:15:00,31.52,31.58,31.48,31.56,144800.0,22.0955,22.1376,22.0675,22.1235,144800.0
2010-06-08 12:20:00,31.57,31.59,31.53,31.57,73500.0,22.1306,22.1446,22.1025,22.1306,73500.0
2010-06-08 12:25:00,31.58,31.6,31.57,31.59,49000.0,22.1376,22.1516,22.1306,22.1446,49000.0
2010-06-08 12:30:00,31.58,31.62,31.56,31.59,97400.0,22.1376,22.1656,22.1235,22.1446,97400.0
2010-06-08 12:35:00,31.6,31.62,31.57,31.61,93000.0,22.1516,22.1656,22.1306,22.1586,93000.0
2010-06-08 12:40:00,31.62,31.67,31.62,31.65,59800.0,22.1656,22.2007,22.1656,22.1866,59800.0
2010-06-08 12:45:00,31.64,31.65,31.59,31.62,93700.0,22.1796,22.1866,22.1446,22.1656,93700.0
2010-06-08 12:50:00,31.62,31.71,31.62,31.7,125100.0,22.1656,22.2287,22.1656,22.2217,125100.0
2010-06-08 12:55:00,31.7,31.76,31.7,31.73,99600.0,22.2217,22.2637,22.2217,22.2427,99600.0
2010-06-08 13:00:00,31.72,31.77,31.72,31.73,98100.0,22.2357,22.2708,22.2357,22.2427,98100.0
2010-06-08 13:05:00,31.73,31.73,31.65,31.68,80100.0,22.2427,22.2427,22.1866,22.2077,80100.0
2010-06-08 13:10:00,31.67,31.68,31.61,31.61,94900.0,22.2007,22.2077,22.1586,22.1586,94900.0
2010-06-08 13:15:00,31.61,31.62,31.59,31.6,62800.0,22.1586,22.1656,22.1446,22.1516,62800.0
2010-06-08 13:20:00,31.61,31.62,31.56,31.57,64700.0,22.1586,22.1656,22.1235,22.1306,64700.0
2010-06-08 13:25:00,31.57,31.63,31.56,31.58,78200.0,22.1306,22.1726,22.1235,22.1376,78200.0
2010-06-08 13:30:00,31.59,31.61,31.49,31.5,174400.0,22.1446,22.1586,22.0745,22.0815,174400.0
2010-06-08 13:35:00,31.51,31.51,31.46,31.5,91100.0,22.0885,22.0885,22.0534,22.0815,91100.0
2010-06-08 13:40:00,31.51,31.51,31.47,31.51,85200.0,22.0885,22.0885,22.0605,22.0885,85200.0
2010-06-08 13:45:00,31.52,31.52,31.41,31.42,163800.0,22.0955,22.0955,22.0184,22.0254,163800.0
2010-06-08 13:50:00,31.42,31.46,31.39,31.43,232700.0,22.0254,22.0534,22.0044,22.0324,232700.0
2010-06-08 13:55:00,31.43,31.5,31.41,31.5,134800.0,22.0324,22.0815,22.0184,22.0815,134800.0
2010-06-08 14:00:00,31.51,31.63,31.5,31.59,320000.0,22.0885,22.1726,22.0815,22.1446,320000.0
2010-06-08 14:05:00,31.59,31.6,31.49,31.5,87900.0,22.1446,22.1516,22.0745,22.0815,87900.0
2010-06-08 14:10:00,31.5,31.52,31.44,31.5,140700.0,22.0815,22.0955,22.0394,22.0815,140700.0
2010-06-08 14:15:00,31.5,31.57,31.46,31.57,148100.0,22.0815,22.1306,22.0534,22.1306,148100.0
2010-06-08 14:20:00,31.56,31.66,31.55,31.66,236200.0,22.1235,22.1936,22.1165,22.1936,236200.0
2010-06-08 14:25:00,31.64,31.69,31.61,31.61,202400.0,22.1796,22.2147,22.1586,22.1586,202400.0
2010-06-08 14:30:00,31.62,31.71,31.6,31.68,168800.0,22.1656,22.2287,22.1516,22.2077,168800.0
2010-06-08 14:35:00,31.67,31.73,31.65,31.65,131700.0,22.2007,22.2427,22.1866,22.1866,131700.0
2010-06-08 14:40:00,31.65,31.7,31.63,31.69,153200.0,22.1866,22.2217,22.1726,22.2147,153200.0
2010-06-08 14:45:00,31.68,31.71,31.64,31.65,171300.0,22.2077,22.2287,22.1796,22.1866,171300.0
2010-06-08 14:50:00,31.66,31.67,31.57,31.58,171500.0,22.1936,22.2007,22.1306,22.1376,171500.0
2010-06-08 14:55:00,31.58,31.64,31.54,31.54,213500.0,22.1376,22.1796,22.1095,22.1095,213500.0
2010-06-08 15:00:00,31.55,31.6,31.51,31.58,172100.0,22.1165,22.1516,22.0885,22.1376,172100.0
2010-06-08 15:05:00,31.58,31.62,31.55,31.59,186100.0,22.1376,22.1656,22.1165,22.1446,186100.0
2010-06-08 15:10:00,31.6,31.61,31.51,31.54,147700.0,22.1516,22.1586,22.0885,22.1095,147700.0
2010-06-08 15:15:00,31.53,31.56,31.47,31.51,216100.0,22.1025,22.1235,22.0605,22.0885,216100.0
2010-06-08 15:20:00,31.52,31.6,31.49,31.57,168100.0,22.0955,22.1516,22.0745,22.1306,168100.0
2010-06-08 15:25:00,31.58,31.72,31.57,31.71,306100.0,22.1376,22.2357,22.1306,22.2287,306100.0
2010-06-08 15:30:00,31.72,31.8,31.68,31.7,224300.0,22.2357,22.2918,22.2077,22.2217,224300.0
2010-06-08 15:35:00,31.7,31.79,31.67,31.78,341600.0,22.2217,22.2848,22.2007,22.2778,341600.0
2010-06-08 15:40:00,31.79,31.81,31.71,31.81,262600.0,22.2848,22.2988,22.2287,22.2988,262600.0
2010-06-08 15:45:00,31.81,31.81,31.73,31.75,357900.0,22.2988,22.2988,22.2427,22.2567,357900.0
2010-06-08 15:50:00,31.75,31.85,31.75,31.78,358900.0,22.2567,22.3268,22.2567,22.2778,358900.0
2010-06-08 15:55:00,31.78,31.86,31.75,31.82,626100.0,22.2778,22.3338,22.2567,22.3058,626100.0
2010-06-09 09:30:00,31.86,32.31,31.86,32.24,351900.0,22.3338,22.6493,22.3338,22.6002,351900.0
2010-06-09 09:35:00,32.23,32.23,31.94,32.09,332000.0,22.5932,22.5932,22.3899,22.4951,332000.0
2010-06-09 09:40:00,32.09,32.21,32.06,32.12,204900.0,22.4951,22.5792,22.474,22.5161,204900.0
2010-06-09 09:45:00,32.12,32.21,32.11,32.21,178300.0,22.5161,22.5792,22.5091,22.5792,178300.0
2010-06-09 09:50:00,32.2,32.22,32.08,32.08,224000.0,22.5722,22.5862,22.4881,22.4881,224000.0
2010-06-09 09:55:00,32.09,32.21,32.09,32.14,156500.0,22.4951,22.5792,22.4951,22.5301,156500.0
2010-06-09 10:00:00,32.15,32.17,32.03,32.08,270400.0,22.5371,22.5512,22.453,22.4881,270400.0
2010-06-09 10:05:00,32.07,32.09,31.98,32.02,240400.0,22.4811,22.4951,22.418,22.446,240400.0
2010-06-09 10:10:00,32.02,32.05,31.97,32.0,159400.0,22.446,22.467,22.411,22.432,159400.0
2010-06-09 10:15:00,32.0,32.15,31.98,31.99,284000.0,22.432,22.5371,22.418,22.425,284000.0
2010-06-09 10:20:00,31.99,32.05,31.99,32.05,141600.0,22.425,22.467,22.425,22.467,141600.0
2010-06-09 10:25:00,32.04,32.07,32.0,32.03,101100.0,22.46,22.4811,22.432,22.453,101100.0
2010-06-09 10:30:00,32.04,32.08,32.01,32.01,141600.0,22.46,22.4881,22.439,22.439,141600.0
2010-06-09 10:35:00,32.01,32.01,31.92,31.95,110200.0,22.439,22.439,22.3759,22.3969,110200.0
2010-06-09 10:40:00,31.94,31.99,31.92,31.97,86700.0,22.3899,22.425,22.3759,22.411,86700.0
2010-06-09 10:45:00,31.98,32.06,31.97,32.04,192400.0,22.418,22.474,22.411,22.46,192400.0
2010-06-09 10:50:00,32.04,32.07,32.02,32.03,148200.0,22.46,22.4811,22.446,22.453,148200.0
2010-06-09 10:55:00,32.03,32.07,32.01,32.06,78300.0,22.453,22.4811,22.439,22.474,78300.0
2010-06-09 11:00:00,32.06,32.15,32.06,32.14,220900.0,22.474,22.5371,22.474,22.5301,220900.0
2010-06-09 11:05:00,32.15,32.25,32.14,32.23,248900.0,22.5371,22.6072,22.5301,22.5932,248900.0
2010-06-09 11:10:00,32.24,32.25,32.19,32.22,140700.0,22.6002,22.6072,22.5652,22.5862,140700.0
2010-06-09 11:15:00,32.22,32.26,32.18,32.21,108900.0,22.5862,22.6142,22.5582,22.5792,108900.0
2010-06-09 11:20:00,32.21,32.28,32.2,32.23,133400.0,22.5792,22.6283,22.5722,22.5932,133400.0
2010-06-09 11:25:00,32.24,32.36,32.23,32.31,211500.0,22.6002,22.6843,22.5932,22.6493,211500.0
2010-06-09 11:30:00,32.31,32.34,32.28,32.29,139700.0,22.6493,22.6703,22.6283,22.6353,139700.0
2010-06-09 11:35:00,32.28,32.31,32.27,32.29,157700.0,22.6283,22.6493,22.6213,22.6353,157700.0
2010-06-09 11:40:00,32.3,32.4,32.29,32.38,225200.0,22.6423,22.7124,22.6353,22.6984,225200.0
2010-06-09 11:45:00,32.38,32.39,32.28,32.3,162500.0,22.6984,22.7054,22.6283,22.6423,162500.0
2010-06-09 11:50:00,32.31,32.35,32.29,32.31,90400.0,22.6493,22.6773,22.6353,22.6493,90400.0
2010-06-09 11:55:00,32.31,32.33,32.24,32.25,69600.0,22.6493,22.6633,22.6002,22.6072,69600.0
2010-06-09 12:00:00,32.24,32.26,32.23,32.23,98900.0,22.6002,22.6142,22.5932,22.5932,98900.0
2010-06-09 12:05:00,32.23,32.24,32.18,32.2,74500.0,22.5932,22.6002,22.5582,22.5722,74500.0
2010-06-09 12:10:00,32.2,32.26,32.19,32.22,192600.0,22.5722,22.6142,22.5652,22.5862,192600.0
2010-06-09 12:15:00,32.22,32.22,32.19,32.21,92300.0,22.5862,22.5862,22.5652,22.5792,92300.0
2010-06-09 12:20:00,32.21,32.23,32.2,32.22,66200.0,22.5792,22.5932,22.5722,22.5862,66200.0
2010-06-09 12:25:00,32.22,32.24,32.21,32.22,97700.0,22.5862,22.6002,22.5792,22.5862,97700.0
2010-06-09 12:30:00,32.21,32.22,32.16,32.17,123200.0,22.5792,22.5862,22.5441,22.5512,123200.0
2010-06-09 12:35:00,32.16,32.2,32.15,32.17,146600.0,22.5441,22.5722,22.5371,22.5512,146600.0
2010-06-09 12:40:00,32.17,32.19,32.15,32.16,83500.0,22.5512,22.5652,22.5371,22.5441,83500.0
2010-06-09 12:45:00,32.16,32.22,32.15,32.21,61500.0,22.5441,22.5862,22.5371,22.5792,61500.0
2010-06-09 12:50:00,32.22,32.27,32.21,32.24,82400.0,22.5862,22.6213,22.5792,22.6002,82400.0
2010-06-09 12:55:00,32.25,32.25,32.16,32.17,49800.0,22.6072,22.6072,22.5441,22.5512,49800.0
2010-06-09 13:00:00,32.16,32.19,32.13,32.14,65200.0,22.5441,22.5652,22.5231,22.5301,65200.0
2010-06-09 13:05:00,32.14,32.17,32.12,32.12,230800.0,22.5301,22.5512,22.5161,22.5161,230800.0
2010-06-09 13:10:00,32.13,32.15,32.11,32.11,204900.0,22.5231,22.5371,22.5091,22.5091,204900.0
2010-06-09 13:15:00,32.12,32.17,32.08,32.16,107500.0,22.5161,22.5512,22.4881,22.5441,107500.0
2010-06-09 13:20:00,32.16,32.18,32.13,32.16,82900.0,22.5441,22.5582,22.5231,22.5441,82900.0
2010-06-09 13:25:00,32.17,32.21,32.13,32.15,106000.0,22.5512,22.5792,22.5231,22.5371,106000.0
2010-06-09 13:30:00,32.15,32.19,32.1,32.12,144400.0,22.5371,22.5652,22.5021,22.5161,144400.0
2010-06-09 13:35:00,32.11,32.15,32.11,32.11,73800.0,22.5091,22.5371,22.5091,22.5091,73800.0
2010-06-09 13:40:00,32.11,32.13,32.08,32.13,154300.0,22.5091,22.5231,22.4881,22.5231,154300.0
2010-06-09 13:45:00,32.13,32.17,32.11,32.13,163600.0,22.5231,22.5512,22.5091,22.5231,163600.0
2010-06-09 13:50:00,32.13,32.18,32.13,32.16,75900.0,22.5231,22.5582,22.5231,22.5441,75900.0
2010-06-09 13:55:00,32.17,32.17,32.09,32.15,113000.0,22.5512,22.5512,22.4951,22.5371,113000.0
2010-06-09 14:00:00,32.15,32.18,32.06,32.08,127000.0,22.5371,22.5582,22.474,22.4881,127000.0
2010-06-09 14:05:00,32.09,32.09,32.02,32.04,117400.0,22.4951,22.4951,22.446,22.46,117400.0
2010-06-09 14:10:00,32.04,32.13,32.03,32.12,169200.0,22.46,22.5231,22.453,22.5161,169200.0
2010-06-09 14:15:00,32.12,32.14,32.06,32.11,207300.0,22.5161,22.5301,22.474,22.5091,207300.0
2010-06-09 14:20:00,32.11,32.11,32.05,32.09,148200.0,22.5091,22.5091,22.467,22.4951,148200.0
2010-06-09 14:25:00,32.09,32.19,32.06,32.18,216200.0,22.4951,22.5652,22.474,22.5582,216200.0
2010-06-09 14:30:00,32.18,32.23,32.16,32.17,232300.0,22.5582,22.5932,22.5441,22.5512,232300.0
2010-06-09 14:35:00,32.17,32.21,32.15,32.17,155700.0,22.5512,22.5792,22.5371,22.5512,155700.0
2010-06-09 14:40:00,32.17,32.17,32.12,32.14,126200.0,22.5512,22.5512,22.5161,22.5301,126200.0
2010-06-09 14:45:00,32.14,32.17,32.06,32.08,140000.0,22.5301,22.5512,22.474,22.4881,140000.0
2010-06-09 14:50:00,32.08,32.11,32.03,32.05,138400.0,22.4881,22.5091,22.453,22.467,138400.0
2010-06-09 14:55:00,32.05,32.06,31.95,31.95,300900.0,22.467,22.474,22.3969,22.3969,300900.0
2010-06-09 15:00:00,31.95,32.01,31.91,31.99,204300.0,22.3969,22.439,22.3689,22.425,204300.0
2010-06-09 15:05:00,31.99,32.03,31.98,32.0,141500.0,22.425,22.453,22.418,22.432,141500.0
2010-06-09 15:10:00,32.0,32.0,31.86,31.91,202700.0,22.432,22.432,22.3338,22.3689,202700.0
2010-06-09 15:15:00,31.92,31.93,31.77,31.83,267400.0,22.3759,22.3829,22.2708,22.3128,267400.0
2010-06-09 15:20:00,31.82,31.88,31.76,31.88,191100.0,22.3058,22.3479,22.2637,22.3479,191100.0
2010-06-09 15:25:00,31.88,31.94,31.88,31.91,226200.0,22.3479,22.3899,22.3479,22.3689,226200.0
2010-06-09 15:30:00,31.91,31.94,31.86,31.86,318600.0,22.3689,22.3899,22.3338,22.3338,318600.0
2010-06-09 15:35:00,31.86,31.89,31.72,31.73,702200.0,22.3338,22.3549,22.2357,22.2427,702200.0
2010-06-09 15:40:00,31.73,31.77,31.68,31.72,484300.0,22.2427,22.2708,22.2077,22.2357,484300.0
2010-06-09 15:45:00,31.72,31.75,31.64,31.69,460500.0,22.2357,22.2567,22.1796,22.2147,460500.0
2010-06-09 15:50:00,31.69,31.71,31.62,31.7,611700.0,22.2147,22.2287,22.1656,22.2217,611700.0
2010-06-09 15:55:00,31.71,31.94,31.66,31.77,837100.0,22.2287,22.3899,22.1936,22.2708,837100.0
2010-06-10 09:30:00,32.24,32.45,32.07,32.33,256000.0,22.6002,22.7474,22.4811,22.6633,256000.0
2010-06-10 09:35:00,32.33,32.35,32.14,32.15,425500.0,22.6633,22.6773,22.5301,22.5371,425500.0
2010-06-10 09:40:00,32.15,32.22,32.11,32.22,259000.0,22.5371,22.5862,22.5091,22.5862,259000.0
2010-06-10 09:45:00,32.23,32.29,32.19,32.25,217700.0,22.5932,22.6353,22.5652,22.6072,217700.0
2010-06-10 09:50:00,32.25,32.36,32.2,32.28,440400.0,22.6072,22.6843,22.5722,22.6283,440400.0
2010-06-10 09:55:00,32.28,32.41,32.28,32.4,176400.0,22.6283,22.7194,22.6283,22.7124,176400.0
2010-06-10 10:00:00,32.41,32.48,32.4,32.46,200500.0,22.7194,22.7685,22.7124,22.7544,200500.0
2010-06-10 10:05:00,32.47,32.49,32.39,32.39,146700.0,22.7615,22.7755,22.7054,22.7054,146700.0
2010-06-10 10:10:00,32.39,32.44,32.39,32.43,96600.0,22.7054,22.7404,22.7054,22.7334,96600.0
2010-06-10 10:15:00,32.43,32.46,32.36,32.38,249300.0,22.7334,22.7544,22.6843,22.6984,249300.0
2010-06-10 10:20:00,32.38,32.41,32.28,32.3,187500.0,22.6984,22.7194,22.6283,22.6423,187500.0
2010-06-10 10:25:00,32.31,32.31,32.18,32.31,167200.0,22.6493,22.6493,22.5582,22.6493,167200.0
2010-06-10 10:30:00,32.31,32.36,32.3,32.34,130800.0,22.6493,22.6843,22.6423,22.6703,130800.0
2010-06-10 10:35:00,32.34,32.34,32.27,32.27,157400.0,22.6703,22.6703,22.6213,22.6213,157400.0
2010-06-10 10:40:00,32.28,32.28,32.22,32.26,158800.0,22.6283,22.6283,22.5862,22.6142,158800.0
2010-06-10 10:45:00,32.25,32.31,32.24,32.3,116700.0,22.6072,22.6493,22.6002,22.6423,116700.0
2010-06-10 10:50:00,32.3,32.31,32.25,32.3,77300.0,22.6423,22.6493,22.6072,22.6423,77300.0
2010-06-10 10:55:00,32.29,32.31,32.23,32.27,191100.0,22.6353,22.6493,22.5932,22.6213,191100.0
2010-06-10 11:00:00,32.27,32.37,32.27,32.36,137100.0,22.6213,22.6914,22.6213,22.6843,137100.0
2010-06-10 11:05:00,32.36,32.42,32.34,32.36,117900.0,22.6843,22.7264,22.6703,22.6843,117900.0
2010-06-10 11:10:00,32.37,32.43,32.36,32.4,79100.0,22.6914,22.7334,22.6843,22.7124,79100.0
2010-06-10 11:15:00,32.39,32.44,32.39,32.42,61600.0,22.7054,22.7404,22.7054,22.7264,61600.0
2010-06-10 11:20:00,32.42,32.45,32.4,32.42,68500.0,22.7264,22.7474,22.7124,22.7264,68500.0
2010-06-10 11:25:00,32.42,32.43,32.36,32.37,74300.0,22.7264,22.7334,22.6843,22.6914,74300.0
2010-06-10 11:30:00,32.37,32.39,32.33,32.34,101600.0,22.6914,22.7054,22.6633,22.6703,101600.0
2010-06-10 11:35:00,32.34,32.36,32.29,32.33,106500.0,22.6703,22.6843,22.6353,22.6633,106500.0
2010-06-10 11:40:00,32.33,32.33,32.26,32.27,132100.0,22.6633,22.6633,22.6142,22.6213,132100.0
2010-06-10 11:45:00,32.26,32.29,32.23,32.25,144000.0,22.6142,22.6353,22.5932,22.6072,144000.0
2010-06-10 11:50:00,32.25,32.28,32.23,32.25,125900.0,22.6072,22.6283,22.5932,22.6072,125900.0
2010-06-10 11:55:00,32.25,32.26,32.22,32.25,103800.0,22.6072,22.6142,22.5862,22.6072,103800.0
2010-06-10 12:00:00,32.26,32.27,32.16,32.16,91800.0,22.6142,22.6213,22.5441,22.5441,91800.0
2010-06-10 12:05:00,32.16,32.19,32.12,32.15,110700.0,22.5441,22.5652,22.5161,22.5371,110700.0
2010-06-10 12:10:00,32.15,32.18,32.13,32.13,57500.0,22.5371,22.5582,22.5231,22.5231,57500.0
2010-06-10 12:15:00,32.12,32.17,32.11,32.12,89600.0,22.5161,22.5512,22.5091,22.5161,89600.0
2010-06-10 12:20:00,32.13,32.22,32.13,32.19,140000.0,22.5231,22.5862,22.5231,22.5652,140000.0
2010-06-10 12:25:00,32.19,32.24,32.17,32.22,109000.0,22.5652,22.6002,22.5512,22.5862,109000.0
2010-06-10 12:30:00,32.22,32.28,32.21,32.23,73000.0,22.5862,22.6283,22.5792,22.5932,73000.0
2010-06-10 12:35:00,32.24,32.26,32.18,32.22,94800.0,22.6002,22.6142,22.5582,22.5862,94800.0
2010-06-10 12:40:00,32.22,32.23,32.16,32.16,103600.0,22.5862,22.5932,22.5441,22.5441,103600.0
2010-06-10 12:45:00,32.17,32.19,32.12,32.18,98900.0,22.5512,22.5652,22.5161,22.5582,98900.0
2010-06-10 12:50:00,32.17,32.26,32.17,32.25,95100.0,22.5512,22.6142,22.5512,22.6072,95100.0
2010-06-10 12:55:00,32.25,32.27,32.22,32.26,110500.0,22.6072,22.6213,22.5862,22.6142,110500.0
2010-06-10 13:00:00,32.26,32.26,32.19,32.19,104700.0,22.6142,22.6142,22.5652,22.5652,104700.0
2010-06-10 13:05:00,32.19,32.23,32.18,32.2,161500.0,22.5652,22.5932,22.5582,22.5722,161500.0
2010-06-10 13:10:00,32.2,32.24,32.18,32.23,119000.0,22.5722,22.6002,22.5582,22.5932,119000.0
2010-06-10 13:15:00,32.23,32.23,32.16,32.19,121300.0,22.5932,22.5932,22.5441,22.5652,121300.0
2010-06-10 13:20:00,32.19,32.21,32.17,32.2,65900.0,22.5652,22.5792,22.5512,22.5722,65900.0
2010-06-10 13:25:00,32.2,32.29,32.19,32.25,87200.0,22.5722,22.6353,22.5652,22.6072,87200.0
2010-06-10 13:30:00,32.26,32.32,32.25,32.3,71400.0,22.6142,22.6563,22.6072,22.6423,71400.0
2010-06-10 13:35:00,32.3,32.34,32.29,32.33,119300.0,22.6423,22.6703,22.6353,22.6633,119300.0
2010-06-10 13:40:00,32.34,32.34,32.31,32.33,96700.0,22.6703,22.6703,22.6493,22.6633,96700.0
2010-06-10 13:45:00,32.33,32.44,32.33,32.43,112000.0,22.6633,22.7404,22.6633,22.7334,112000.0
2010-06-10 13:50:00,32.43,32.45,32.38,32.42,143800.0,22.7334,22.7474,22.6984,22.7264,143800.0
2010-06-10 13:55:00,32.4,32.41,32.38,32.4,96600.0,22.7124,22.7194,22.6984,22.7124,96600.0
2010-06-10 14:00:00,32.39,32.4,32.35,32.38,87000.0,22.7054,22.7124,22.6773,22.6984,87000.0
2010-06-10 14:05:00,32.38,32.38,32.3,32.33,171700.0,22.6984,22.6984,22.6423,22.6633,171700.0
2010-06-10 14:10:00,32.33,32.37,32.32,32.34,162400.0,22.6633,22.6914,22.6563,22.6703,162400.0
2010-06-10 14:15:00,32.34,32.43,32.33,32.4,123800.0,22.6703,22.7334,22.6633,22.7124,123800.0
2010-06-10 14:20:00,32.4,32.45,32.38,32.41,100000.0,22.7124,22.7474,22.6984,22.7194,100000.0
2010-06-10 14:25:00,32.42,32.43,32.4,32.41,92800.0,22.7264,22.7334,22.7124,22.7194,92800.0
2010-06-10 14:30:00,32.42,32.48,32.41,32.44,158800.0,22.7264,22.7685,22.7194,22.7404,158800.0
2010-06-10 14:35:00,32.44,32.51,32.43,32.49,150500.0,22.7404,22.7895,22.7334,22.7755,150500.0
2010-06-10 14:40:00,32.49,32.6,32.49,32.6,176900.0,22.7755,22.8526,22.7755,22.8526,176900.0
2010-06-10 14:45:00,32.6,32.61,32.56,32.59,186900.0,22.8526,22.8596,22.8245,22.8456,186900.0
2010-06-10 14:50:00,32.59,32.6,32.55,32.55,174100.0,22.8456,22.8526,22.8175,22.8175,174100.0
2010-06-10 14:55:00,32.55,32.58,32.53,32.54,126900.0,22.8175,22.8386,22.8035,22.8105,126900.0
2010-06-10 15:00:00,32.53,32.59,32.5,32.5,219600.0,22.8035,22.8456,22.7825,22.7825,219600.0
2010-06-10 15:05:00,32.5,32.62,32.5,32.59,399200.0,22.7825,22.8666,22.7825,22.8456,399200.0
2010-06-10 15:10:00,32.59,32.61,32.54,32.56,261600.0,22.8456,22.8596,22.8105,22.8245,261600.0
2010-06-10 15:15:00,32.55,32.68,32.54,32.67,328000.0,22.8175,22.9087,22.8105,22.9017,328000.0
2010-06-10 15:20:00,32.67,32.74,32.65,32.7,530400.0,22.9017,22.9507,22.8876,22.9227,530400.0
2010-06-10 15:25:00,32.7,32.73,32.69,32.71,245500.0,22.9227,22.9437,22.9157,22.9297,245500.0
2010-06-10 15:30:00,32.71,32.74,32.68,32.71,513800.0,22.9297,22.9507,22.9087,22.9297,513800.0
2010-06-10 15:35:00,32.72,32.72,32.66,32.66,463200.0,22.9367,22.9367,22.8946,22.8946,463200.0
2010-06-10 15:40:00,32.66,32.72,32.66,32.72,348900.0,22.8946,22.9367,22.8946,22.9367,348900.0
2010-06-10 15:45:00,32.72,32.72,32.66,32.71,537700.0,22.9367,22.9367,22.8946,22.9297,537700.0
2010-06-10 15:50:00,32.72,32.76,32.69,32.72,609400.0,22.9367,22.9647,22.9157,22.9367,609400.0
2010-06-10 15:55:00,32.72,32.76,32.71,32.72,747100.0,22.9367,22.9647,22.9297,22.9367,747100.0
2010-06-11 09:30:00,32.31,32.36,32.1,32.13,289100.0,22.6493,22.6843,22.5021,22.5231,289100.0
2010-06-11 09:35:00,32.12,32.2,32.06,32.12,440300.0,22.5161,22.5722,22.474,22.5161,440300.0
2010-06-11 09:40:00,32.13,32.26,32.12,32.26,351900.0,22.5231,22.6142,22.5161,22.6142,351900.0
2010-06-11 09:45:00,32.26,32.29,32.23,32.23,211200.0,22.6142,22.6353,22.5932,22.5932,211200.0
2010-06-11 09:50:00,32.23,32.33,32.23,32.3,163100.0,22.5932,22.6633,22.5932,22.6423,163100.0
2010-06-11 09:55:00,32.31,32.42,32.3,32.37,207300.0,22.6493,22.7264,22.6423,22.6914,207300.0
2010-06-11 10:00:00,32.37,32.4,32.33,32.38,211600.0,22.6914,22.7124,22.6633,22.6984,211600.0
2010-06-11 10:05:00,32.38,32.49,32.31,32.47,259900.0,22.6984,22.7755,22.6493,22.7615,259900.0
2010-06-11 10:10:00,32.46,32.5,32.45,32.46,211300.0,22.7544,22.7825,22.7474,22.7544,211300.0
2010-06-11 10:15:00,32.46,32.47,32.36,32.38,174500.0,22.7544,22.7615,22.6843,22.6984,174500.0
2010-06-11 10:20:00,32.39,32.41,32.36,32.39,166700.0,22.7054,22.7194,22.6843,22.7054,166700.0
2010-06-11 10:25:00,32.38,32.39,32.3,32.33,177100.0,22.6984,22.7054,22.6423,22.6633,177100.0
2010-06-11 10:30:00,32.33,32.42,32.32,32.38,212900.0,22.6633,22.7264,22.6563,22.6984,212900.0
2010-06-11 10:35:00,32.39,32.41,32.31,32.32,175500.0,22.7054,22.7194,22.6493,22.6563,175500.0
2010-06-11 10:40:00,32.33,32.38,32.31,32.33,128900.0,22.6633,22.6984,22.6493,22.6633,128900.0
2010-06-11 10:45:00,32.34,32.36,32.28,32.3,136100.0,22.6703,22.6843,22.6283,22.6423,136100.0
2010-06-11 10:50:00,32.3,32.31,32.19,32.21,164400.0,22.6423,22.6493,22.5652,22.5792,164400.0
2010-06-11 10:55:00,32.2,32.23,32.2,32.23,95600.0,22.5722,22.5932,22.5722,22.5932,95600.0
2010-06-11 11:00:00,32.23,32.24,32.18,32.2,108800.0,22.5932,22.6002,22.5582,22.5722,108800.0
2010-06-11 11:05:00,32.2,32.21,32.08,32.11,230100.0,22.5722,22.5792,22.4881,22.5091,230100.0
2010-06-11 11:10:00,32.11,32.13,32.04,32.1,218400.0,22.5091,22.5231,22.46,22.5021,218400.0
2010-06-11 11:15:00,32.11,32.14,32.06,32.13,110400.0,22.5091,22.5301,22.474,22.5231,110400.0
2010-06-11 11:20:00,32.12,32.12,32.06,32.1,163300.0,22.5161,22.5161,22.474,22.5021,163300.0
2010-06-11 11:25:00,32.11,32.16,32.09,32.12,163700.0,22.5091,22.5441,22.4951,22.5161,163700.0
2010-06-11 11:30:00,32.11,32.17,32.11,32.15,127500.0,22.5091,22.5512,22.5091,22.5371,127500.0
2010-06-11 11:35:00,32.15,32.17,32.14,32.16,166700.0,22.5371,22.5512,22.5301,22.5441,166700.0
2010-06-11 11:40:00,32.15,32.16,32.11,32.13,129700.0,22.5371,22.5441,22.5091,22.5231,129700.0
2010-06-11 11:45:00,32.13,32.15,32.08,32.09,172900.0,22.5231,22.5371,22.4881,22.4951,172900.0
2010-06-11 11:50:00,32.08,32.13,32.08,32.11,129900.0,22.4881,22.5231,22.4881,22.5091,129900.0
2010-06-11 11:55:00,32.11,32.13,32.09,32.13,152900.0,22.5091,22.5231,22.4951,22.5231,152900.0
2010-06-11 12:00:00,32.12,32.13,32.09,32.1,108600.0,22.5161,22.5231,22.4951,22.5021,108600.0
2010-06-11 12:05:00,32.09,32.09,32.04,32.06,260800.0,22.4951,22.4951,22.46,22.474,260800.0
2010-06-11 12:10:00,32.06,32.09,32.03,32.09,103600.0,22.474,22.4951,22.453,22.4951,103600.0
2010-06-11 12:15:00,32.09,32.1,32.07,32.09,61500.0,22.4951,22.5021,22.4811,22.4951,61500.0
2010-06-11 12:20:00,32.09,32.09,32.06,32.06,48600.0,22.4951,22.4951,22.474,22.474,48600.0
2010-06-11 12:25:00,32.06,32.06,32.02,32.05,74500.0,22.474,22.474,22.446,22.467,74500.0
2010-06-11 12:30:00,32.04,32.05,31.92,31.94,264500.0,22.46,22.467,22.3759,22.3899,264500.0
2010-06-11 12:35:00,31.94,31.98,31.93,31.94,177000.0,22.3899,22.418,22.3829,22.3899,177000.0
2010-06-11 12:40:00,31.94,31.97,31.94,31.95,167200.0,22.3899,22.411,22.3899,22.3969,167200.0
2010-06-11 12:45:00,31.96,31.97,31.94,31.97,81500.0,22.4039,22.411,22.3899,22.411,81500.0
2010-06-11 12:50:00,31.97,31.97,31.92,31.92,81200.0,22.411,22.411,22.3759,22.3759,81200.0
2010-06-11 12:55:00,31.93,31.97,31.92,31.94,140000.0,22.3829,22.411,22.3759,22.3899,140000.0
2010-06-11 13:00:00,31.95,31.97,31.94,31.95,113200.0,22.3969,22.411,22.3899,22.3969,113200.0
2010-06-11 13:05:00,31.96,32.04,31.95,32.02,86800.0,22.4039,22.46,22.3969,22.446,86800.0
2010-06-11 13:10:00,32.03,32.06,32.01,32.06,85700.0,22.453,22.474,22.439,22.474,85700.0
2010-06-11 13:15:00,32.06,32.09,32.06,32.08,63700.0,22.474,22.4951,22.474,22.4881,63700.0
2010-06-11 13:20:00,32.08,32.09,32.05,32.05,117500.0,22.4881,22.4951,22.467,22.467,117500.0
2010-06-11 13:25:00,32.06,32.09,32.05,32.06,91400.0,22.474,22.4951,22.467,22.474,91400.0
2010-06-11 13:30:00,32.06,32.08,32.03,32.03,71700.0,22.474,22.4881,22.453,22.453,71700.0
2010-06-11 13:35:00,32.03,32.06,32.02,32.05,116100.0,22.453,22.474,22.446,22.467,116100.0
2010-06-11 13:40:00,32.06,32.06,31.99,32.0,103000.0,22.474,22.474,22.425,22.432,103000.0
2010-06-11 13:45:00,32.0,32.01,31.94,31.94,97300.0,22.432,22.439,22.3899,22.3899,97300.0
2010-06-11 13:50:00,31.94,31.95,31.92,31.94,72100.0,22.3899,22.3969,22.3759,22.3899,72100.0
2010-06-11 13:55:00,31.94,31.96,31.93,31.94,140100.0,22.3899,22.4039,22.3829,22.3899,140100.0
2010-06-11 14:00:00,31.93,31.99,31.92,31.96,115600.0,22.3829,22.425,22.3759,22.4039,115600.0
2010-06-11 14:05:00,31.97,31.98,31.94,31.97,96300.0,22.411,22.418,22.3899,22.411,96300.0
2010-06-11 14:10:00,31.98,31.98,31.87,31.88,243600.0,22.418,22.418,22.3409,22.3479,243600.0
2010-06-11 14:15:00,31.88,31.89,31.8,31.8,186800.0,22.3479,22.3549,22.2918,22.2918,186800.0
2010-06-11 14:20:00,31.8,31.84,31.78,31.81,178300.0,22.2918,22.3198,22.2778,22.2988,178300.0
2010-06-11 14:25:00,31.8,31.83,31.8,31.83,51200.0,22.2918,22.3128,22.2918,22.3128,51200.0
2010-06-11 14:30:00,31.83,31.88,31.82,31.88,45000.0,22.3128,22.3479,22.3058,22.3479,45000.0
2010-06-11 14:35:00,31.88,31.9,31.86,31.87,116900.0,22.3479,22.3619,22.3338,22.3409,116900.0
2010-06-11 14:40:00,31.86,31.88,31.86,31.88,36500.0,22.3338,22.3479,22.3338,22.3479,36500.0
2010-06-11 14:45:00,31.88,31.95,31.87,31.93,174300.0,22.3479,22.3969,22.3409,22.3829,174300.0
2010-06-11 14:50:00,31.93,31.95,31.92,31.93,64800.0,22.3829,22.3969,22.3759,22.3829,64800.0
2010-06-11 14:55:00,31.93,31.94,31.87,31.88,206700.0,22.3829,22.3899,22.3409,22.3479,206700.0
2010-06-11 15:00:00,31.87,31.93,31.87,31.91,174100.0,22.3409,22.3829,22.3409,22.3689,174100.0
2010-06-11 15:05:00,31.91,31.91,31.85,31.85,113900.0,22.3689,22.3689,22.3268,22.3268,113900.0
2010-06-11 15:10:00,31.85,31.87,31.82,31.86,139800.0,22.3268,22.3409,22.3058,22.3338,139800.0
2010-06-11 15:15:00,31.86,31.9,31.86,31.88,121300.0,22.3338,22.3619,22.3338,22.3479,121300.0
2010-06-11 15:20:00,31.88,31.91,31.87,31.88,289600.0,22.3479,22.3689,22.3409,22.3479,289600.0
2010-06-11 15:25:00,31.89,32.0,31.89,31.97,225000.0,22.3549,22.432,22.3549,22.411,225000.0
2010-06-11 15:30:00,31.97,32.0,31.92,31.99,182400.0,22.411,22.432,22.3759,22.425,182400.0
2010-06-11 15:35:00,32.0,32.08,31.99,32.08,155800.0,22.432,22.4881,22.425,22.4881,155800.0
2010-06-11 15:40:00,32.07,32.14,32.07,32.12,259400.0,22.4811,22.5301,22.4811,22.5161,259400.0
2010-06-11 15:45:00,32.13,32.2,32.12,32.19,358000.0,22.5231,22.5722,22.5161,22.5652,358000.0
2010-06-11 15:50:00,32.19,32.22,32.14,32.22,381200.0,22.5652,22.5862,22.5301,22.5862,381200.0
2010-06-11 15:55:00,32.22,32.23,32.17,32.21,675700.0,22.5862,22.5932,22.5512,22.5792,675700.0
2010-06-14 09:30:00,32.48,32.64,32.47,32.54,364800.0,22.7685,22.8806,22.7615,22.8105,364800.0
2010-06-14 09:35:00,32.53,32.53,32.33,32.44,362500.0,22.8035,22.8035,22.6633,22.7404,362500.0
2010-06-14 09:40:00,32.43,32.46,32.34,32.38,330000.0,22.7334,22.7544,22.6703,22.6984,330000.0
2010-06-14 09:45:00,32.38,32.51,32.35,32.5,196800.0,22.6984,22.7895,22.6773,22.7825,196800.0
2010-06-14 09:50:00,32.5,32.51,32.41,32.43,248600.0,22.7825,22.7895,22.7194,22.7334,248600.0
2010-06-14 09:55:00,32.43,32.5,32.42,32.5,220700.0,22.7334,22.7825,22.7264,22.7825,220700.0
2010-06-14 10:00:00,32.49,32.5,32.46,32.47,489800.0,22.7755,22.7825,22.7544,22.7615,489800.0
2010-06-14 10:05:00,32.47,32.49,32.39,32.4,304800.0,22.7615,22.7755,22.7054,22.7124,304800.0
2010-06-14 10:10:00,32.41,32.45,32.4,32.41,369100.0,22.7194,22.7474,22.7124,22.7194,369100.0
2010-06-14 10:15:00,32.41,32.44,32.4,32.44,354200.0,22.7194,22.7404,22.7124,22.7404,354200.0
2010-06-14 10:20:00,32.44,32.47,32.4,32.43,354000.0,22.7404,22.7615,22.7124,22.7334,354000.0
2010-06-14 10:25:00,32.43,32.44,32.4,32.43,227700.0,22.7334,22.7404,22.7124,22.7334,227700.0
2010-06-14 10:30:00,32.43,32.44,32.37,32.38,281200.0,22.7334,22.7404,22.6914,22.6984,281200.0
2010-06-14 10:35:00,32.38,32.39,32.35,32.37,134500.0,22.6984,22.7054,22.6773,22.6914,134500.0
2010-06-14 10:40:00,32.37,32.38,32.3,32.33,240800.0,22.6914,22.6984,22.6423,22.6633,240800.0
2010-06-14 10:45:00,32.33,32.35,32.28,32.28,383600.0,22.6633,22.6773,22.6283,22.6283,383600.0
2010-06-14 10:50:00,32.29,32.29,32.24,32.26,214200.0,22.6353,22.6353,22.6002,22.6142,214200.0
2010-06-14 10:55:00,32.26,32.31,32.25,32.28,370500.0,22.6142,22.6493,22.6072,22.6283,370500.0
2010-06-14 11:00:00,32.28,32.39,32.27,32.37,423900.0,22.6283,22.7054,22.6213,22.6914,423900.0
2010-06-14 11:05:00,32.37,32.38,32.34,32.36,259900.0,22.6914,22.6984,22.6703,22.6843,259900.0
2010-06-14 11:10:00,32.36,32.4,32.35,32.39,253400.0,22.6843,22.7124,22.6773,22.7054,253400.0
2010-06-14 11:15:00,32.39,32.44,32.37,32.39,187300.0,22.7054,22.7404,22.6914,22.7054,187300.0
2010-06-14 11:20:00,32.39,32.46,32.38,32.41,202600.0,22.7054,22.7544,22.6984,22.7194,202600.0
2010-06-14 11:25:00,32.4,32.4,32.32,32.33,166500.0,22.7124,22.7124,22.6563,22.6633,166500.0
2010-06-14 11:30:00,32.33,32.37,32.31,32.36,114000.0,22.6633,22.6914,22.6493,22.6843,114000.0
2010-06-14 11:35:00,32.36,32.36,32.3,32.31,144300.0,22.6843,22.6843,22.6423,22.6493,144300.0
2010-06-14 11:40:00,32.31,32.36,32.29,32.34,163300.0,22.6493,22.6843,22.6353,22.6703,163300.0
2010-06-14 11:45:00,32.34,32.36,32.32,32.36,213700.0,22.6703,22.6843,22.6563,22.6843,213700.0
2010-06-14 11:50:00,32.36,32.38,32.35,32.35,215900.0,22.6843,22.6984,22.6773,22.6773,215900.0
2010-06-14 11:55:00,32.35,32.38,32.35,32.36,127100.0,22.6773,22.6984,22.6773,22.6843,127100.0
2010-06-14 12:00:00,32.35,32.38,32.31,32.31,263500.0,22.6773,22.6984,22.6493,22.6493,263500.0
2010-06-14 12:05:00,32.31,32.31,32.25,32.26,233700.0,22.6493,22.6493,22.6072,22.6142,233700.0
2010-06-14 12:10:00,32.26,32.28,32.2,32.25,333200.0,22.6142,22.6283,22.5722,22.6072,333200.0
2010-06-14 12:15:00,32.25,32.26,32.18,32.19,131600.0,22.6072,22.6142,22.5582,22.5652,131600.0
2010-06-14 12:20:00,32.19,32.21,32.16,32.17,342000.0,22.5652,22.5792,22.5441,22.5512,342000.0
2010-06-14 12:25:00,32.18,32.19,32.16,32.19,114400.0,22.5582,22.5652,22.5441,22.5652,114400.0
2010-06-14 12:30:00,32.19,32.2,32.17,32.19,135400.0,22.5652,22.5722,22.5512,22.5652,135400.0
2010-06-14 12:35:00,32.19,32.2,32.17,32.18,170700.0,22.5652,22.5722,22.5512,22.5582,170700.0
2010-06-14 12:40:00,32.17,32.22,32.17,32.21,76200.0,22.5512,22.5862,22.5512,22.5792,76200.0
2010-06-14 12:45:00,32.2,32.24,32.2,32.21,113200.0,22.5722,22.6002,22.5722,22.5792,113200.0
2010-06-14 12:50:00,32.21,32.22,32.18,32.21,113000.0,22.5792,22.5862,22.5582,22.5792,113000.0
2010-06-14 12:55:00,32.21,32.21,32.14,32.15,125400.0,22.5792,22.5792,22.5301,22.5371,125400.0
2010-06-14 13:00:00,32.14,32.14,32.09,32.1,215400.0,22.5301,22.5301,22.4951,22.5021,215400.0
2010-06-14 13:05:00,32.1,32.11,32.03,32.07,302300.0,22.5021,22.5091,22.453,22.4811,302300.0
2010-06-14 13:10:00,32.07,32.1,31.99,32.04,287200.0,22.4811,22.5021,22.425,22.46,287200.0
2010-06-14 13:15:00,32.04,32.11,32.03,32.1,113300.0,22.46,22.5091,22.453,22.5021,113300.0
2010-06-14 13:20:00,32.11,32.16,32.09,32.14,108400.0,22.5091,22.5441,22.4951,22.5301,108400.0
2010-06-14 13:25:00,32.14,32.17,32.12,32.14,587000.0,22.5301,22.5512,22.5161,22.5301,587000.0
2010-06-14 13:30:00,32.15,32.22,32.15,32.22,273000.0,22.5371,22.5862,22.5371,22.5862,273000.0
2010-06-14 13:35:00,32.22,32.34,32.21,32.31,281400.0,22.5862,22.6703,22.5792,22.6493,281400.0
2010-06-14 13:40:00,32.31,32.31,32.26,32.28,125500.0,22.6493,22.6493,22.6142,22.6283,125500.0
2010-06-14 13:45:00,32.27,32.31,32.23,32.24,337000.0,22.6213,22.6493,22.5932,22.6002,337000.0
2010-06-14 13:50:00,32.24,32.28,32.22,32.25,180800.0,22.6002,22.6283,22.5862,22.6072,180800.0
2010-06-14 13:55:00,32.24,32.29,32.18,32.18,278500.0,22.6002,22.6353,22.5582,22.5582,278500.0
2010-06-14 14:00:00,32.17,32.2,32.15,32.17,222600.0,22.5512,22.5722,22.5371,22.5512,222600.0
2010-06-14 14:05:00,32.16,32.23,32.15,32.21,225600.0,22.5441,22.5932,22.5371,22.5792,225600.0
2010-06-14 14:10:00,32.21,32.24,32.21,32.22,191200.0,22.5792,22.6002,22.5792,22.5862,191200.0
2010-06-14 14:15:00,32.21,32.22,32.1,32.15,487100.0,22.5792,22.5862,22.5021,22.5371,487100.0
2010-06-14 14:20:00,32.15,32.18,32.13,32.17,170800.0,22.5371,22.5582,22.5231,22.5512,170800.0
2010-06-14 14:25:00,32.17,32.2,32.16,32.2,148700.0,22.5512,22.5722,22.5441,22.5722,148700.0
2010-06-14 14:30:00,32.19,32.2,32.15,32.17,278500.0,22.5652,22.5722,22.5371,22.5512,278500.0
2010-06-14 14:35:00,32.16,32.18,32.13,32.14,283400.0,22.5441,22.5582,22.5231,22.5301,283400.0
2010-06-14 14:40:00,32.15,32.16,32.13,32.15,395200.0,22.5371,22.5441,22.5231,22.5371,395200.0
2010-06-14 14:45:00,32.15,32.16,32.13,32.15,279400.0,22.5371,22.5441,22.5231,22.5371,279400.0
2010-06-14 14:50:00,32.15,32.16,32.14,32.15,209400.0,22.5371,22.5441,22.5301,22.5371,209400.0
2010-06-14 14:55:00,32.15,32.16,32.14,32.15,168400.0,22.5371,22.5441,22.5301,22.5371,168400.0
2010-06-14 15:00:00,32.15,32.16,32.1,32.1,209500.0,22.5371,22.5441,22.5021,22.5021,209500.0
2010-06-14 15:05:00,32.1,32.19,32.1,32.18,225000.0,22.5021,22.5652,22.5021,22.5582,225000.0
2010-06-14 15:10:00,32.18,32.2,32.16,32.17,141800.0,22.5582,22.5722,22.5441,22.5512,141800.0
2010-06-14 15:15:00,32.16,32.22,32.16,32.2,159900.0,22.5441,22.5862,22.5441,22.5722,159900.0
2010-06-14 15:20:00,32.19,32.21,32.11,32.15,420700.0,22.5652,22.5792,22.5091,22.5371,420700.0
2010-06-14 15:25:00,32.16,32.16,32.09,32.16,223600.0,22.5441,22.5441,22.4951,22.5441,223600.0
2010-06-14 15:30:00,32.15,32.16,32.07,32.08,256600.0,22.5371,22.5441,22.4811,22.4881,256600.0
2010-06-14 15:35:00,32.07,32.08,32.05,32.08,199200.0,22.4811,22.4881,22.467,22.4881,199200.0
2010-06-14 15:40:00,32.08,32.15,32.06,32.14,277100.0,22.4881,22.5371,22.474,22.5301,277100.0
2010-06-14 15:45:00,32.13,32.17,32.1,32.12,310800.0,22.5231,22.5512,22.5021,22.5161,310800.0
2010-06-14 15:50:00,32.11,32.12,31.99,32.06,473900.0,22.5091,22.5161,22.425,22.474,473900.0
2010-06-14 15:55:00,32.06,32.06,32.02,32.05,545400.0,22.474,22.474,22.446,22.467,545400.0
2010-06-15 09:30:00,32.09,32.38,32.01,32.01,409400.0,22.4951,22.6984,22.439,22.439,409400.0
2010-06-15 09:35:00,32.01,32.04,31.95,31.96,582000.0,22.439,22.46,22.3969,22.4039,582000.0
2010-06-15 09:40:00,31.96,32.01,31.92,31.94,431700.0,22.4039,22.439,22.3759,22.3899,431700.0
2010-06-15 09:45:00,31.95,31.98,31.86,31.87,529000.0,22.3969,22.418,22.3338,22.3409,529000.0
2010-06-15 09:50:00,31.87,31.93,31.85,31.87,412500.0,22.3409,22.3829,22.3268,22.3409,412500.0
2010-06-15 09:55:00,31.88,31.91,31.81,31.81,280500.0,22.3479,22.3689,22.2988,22.2988,280500.0
2010-06-15 10:00:00,31.81,31.86,31.73,31.86,567400.0,22.2988,22.3338,22.2427,22.3338,567400.0
2010-06-15 10:05:00,31.86,31.87,31.73,31.76,486400.0,22.3338,22.3409,22.2427,22.2637,486400.0
2010-06-15 10:10:00,31.76,31.78,31.65,31.67,419700.0,22.2637,22.2778,22.1866,22.2007,419700.0
2010-06-15 10:15:00,31.67,31.68,31.55,31.61,457100.0,22.2007,22.2077,22.1165,22.1586,457100.0
2010-06-15 10:20:00,31.61,31.68,31.58,31.59,350100.0,22.1586,22.2077,22.1376,22.1446,350100.0
2010-06-15 10:25:00,31.6,31.67,31.59,31.65,296500.0,22.1516,22.2007,22.1446,22.1866,296500.0
2010-06-15 10:30:00,31.66,31.72,31.65,31.72,260000.0,22.1936,22.2357,22.1866,22.2357,260000.0
2010-06-15 10:35:00,31.71,31.75,31.69,31.69,268400.0,22.2287,22.2567,22.2147,22.2147,268400.0
2010-06-15 10:40:00,31.7,31.75,31.65,31.74,179300.0,22.2217,22.2567,22.1866,22.2497,179300.0
2010-06-15 10:45:00,31.74,31.76,31.68,31.71,257900.0,22.2497,22.2637,22.2077,22.2287,257900.0
2010-06-15 10:50:00,31.71,31.72,31.66,31.7,237800.0,22.2287,22.2357,22.1936,22.2217,237800.0
2010-06-15 10:55:00,31.7,31.71,31.68,31.7,156300.0,22.2217,22.2287,22.2077,22.2217,156300.0
2010-06-15 11:00:00,31.69,31.74,31.69,31.72,213400.0,22.2147,22.2497,22.2147,22.2357,213400.0
2010-06-15 11:05:00,31.71,31.77,31.71,31.74,163800.0,22.2287,22.2708,22.2287,22.2497,163800.0
2010-06-15 11:10:00,31.74,31.76,31.69,31.72,154100.0,22.2497,22.2637,22.2147,22.2357,154100.0
2010-06-15 11:15:00,31.73,31.75,31.7,31.73,143500.0,22.2427,22.2567,22.2217,22.2427,143500.0
2010-06-15 11:20:00,31.73,31.76,31.72,31.76,111000.0,22.2427,22.2637,22.2357,22.2637,111000.0
2010-06-15 11:25:00,31.75,31.78,31.73,31.73,203400.0,22.2567,22.2778,22.2427,22.2427,203400.0
2010-06-15 11:30:00,31.73,31.74,31.62,31.64,154300.0,22.2427,22.2497,22.1656,22.1796,154300.0
2010-06-15 11:35:00,31.64,31.66,31.63,31.65,57900.0,22.1796,22.1936,22.1726,22.1866,57900.0
2010-06-15 11:40:00,31.65,31.75,31.64,31.69,166000.0,22.1866,22.2567,22.1796,22.2147,166000.0
2010-06-15 11:45:00,31.69,31.69,31.66,31.66,99200.0,22.2147,22.2147,22.1936,22.1936,99200.0
2010-06-15 11:50:00,31.65,31.71,31.65,31.7,349800.0,22.1866,22.2287,22.1866,22.2217,349800.0
2010-06-15 11:55:00,31.7,31.71,31.69,31.69,200100.0,22.2217,22.2287,22.2147,22.2147,200100.0
2010-06-15 12:00:00,31.7,31.71,31.69,31.69,131900.0,22.2217,22.2287,22.2147,22.2147,131900.0
2010-06-15 12:05:00,31.7,31.7,31.68,31.69,166600.0,22.2217,22.2217,22.2077,22.2147,166600.0
2010-06-15 12:10:00,31.7,31.7,31.68,31.7,182500.0,22.2217,22.2217,22.2077,22.2217,182500.0
2010-06-15 12:15:00,31.7,31.8,31.69,31.8,297300.0,22.2217,22.2918,22.2147,22.2918,297300.0
2010-06-15 12:20:00,31.8,31.85,31.79,31.81,441400.0,22.2918,22.3268,22.2848,22.2988,441400.0
2010-06-15 12:25:00,31.8,31.81,31.77,31.78,244100.0,22.2918,22.2988,22.2708,22.2778,244100.0
2010-06-15 12:30:00,31.78,31.8,31.76,31.77,218100.0,22.2778,22.2918,22.2637,22.2708,218100.0
2010-06-15 12:35:00,31.76,31.77,31.73,31.73,221000.0,22.2637,22.2708,22.2427,22.2427,221000.0
2010-06-15 12:40:00,31.73,31.74,31.72,31.73,134200.0,22.2427,22.2497,22.2357,22.2427,134200.0
2010-06-15 12:45:00,31.74,31.77,31.73,31.76,129400.0,22.2497,22.2708,22.2427,22.2637,129400.0
2010-06-15 12:50:00,31.76,31.76,31.75,31.75,79900.0,22.2637,22.2637,22.2567,22.2567,79900.0
2010-06-15 12:55:00,31.76,31.81,31.75,31.79,203800.0,22.2637,22.2988,22.2567,22.2848,203800.0
2010-06-15 13:00:00,31.8,31.82,31.8,31.8,45900.0,22.2918,22.3058,22.2918,22.2918,45900.0
2010-06-15 13:05:00,31.81,31.81,31.76,31.76,167100.0,22.2988,22.2988,22.2637,22.2637,167100.0
2010-06-15 13:10:00,31.76,31.82,31.76,31.82,109600.0,22.2637,22.3058,22.2637,22.3058,109600.0
2010-06-15 13:15:00,31.82,31.94,31.82,31.92,173800.0,22.3058,22.3899,22.3058,22.3759,173800.0
2010-06-15 13:20:00,31.92,31.94,31.89,31.93,161300.0,22.3759,22.3899,22.3549,22.3829,161300.0
2010-06-15 13:25:00,31.93,31.96,31.9,31.95,150700.0,22.3829,22.4039,22.3619,22.3969,150700.0
2010-06-15 13:30:00,31.95,31.98,31.94,31.97,110900.0,22.3969,22.418,22.3899,22.411,110900.0
2010-06-15 13:35:00,31.98,32.04,31.96,32.02,205400.0,22.418,22.46,22.4039,22.446,205400.0
2010-06-15 13:40:00,32.02,32.03,31.96,31.96,117600.0,22.446,22.453,22.4039,22.4039,117600.0
2010-06-15 13:45:00,31.96,32.01,31.93,32.01,161600.0,22.4039,22.439,22.3829,22.439,161600.0
2010-06-15 13:50:00,32.01,32.01,31.98,31.98,75700.0,22.439,22.439,22.418,22.418,75700.0
2010-06-15 13:55:00,31.98,32.0,31.96,31.99,128700.0,22.418,22.432,22.4039,22.425,128700.0
2010-06-15 14:00:00,31.99,32.09,31.98,32.06,200600.0,22.425,22.4951,22.418,22.474,200600.0
2010-06-15 14:05:00,32.05,32.1,32.04,32.1,133500.0,22.467,22.5021,22.46,22.5021,133500.0
2010-06-15 14:10:00,32.1,32.14,32.08,32.14,128700.0,22.5021,22.5301,22.4881,22.5301,128700.0
2010-06-15 14:15:00,32.14,32.21,32.13,32.21,210900.0,22.5301,22.5792,22.5231,22.5792,210900.0
2010-06-15 14:20:00,32.21,32.25,32.2,32.21,228600.0,22.5792,22.6072,22.5722,22.5792,228600.0
2010-06-15 14:25:00,32.2,32.21,32.17,32.18,139000.0,22.5722,22.5792,22.5512,22.5582,139000.0
2010-06-15 14:30:00,32.18,32.19,32.07,32.07,283300.0,22.5582,22.5652,22.4811,22.4811,283300.0
2010-06-15 14:35:00,32.08,32.15,32.06,32.11,315400.0,22.4881,22.5371,22.474,22.5091,315400.0
2010-06-15 14:40:00,32.11,32.11,32.07,32.09,98800.0,22.5091,22.5091,22.4811,22.4951,98800.0
2010-06-15 14:45:00,32.1,32.11,32.05,32.11,94900.0,22.5021,22.5091,22.467,22.5091,94900.0
2010-06-15 14:50:00,32.11,32.15,32.1,32.12,96000.0,22.5091,22.5371,22.5021,22.5161,96000.0
2010-06-15 14:55:00,32.11,32.14,32.1,32.1,161000.0,22.5091,22.5301,22.5021,22.5021,161000.0
2010-06-15 15:00:00,32.11,32.11,32.03,32.05,234600.0,22.5091,22.5091,22.453,22.467,234600.0
2010-06-15 15:05:00,32.06,32.14,32.05,32.1,225200.0,22.474,22.5301,22.467,22.5021,225200.0
2010-06-15 15:10:00,32.1,32.13,32.09,32.11,206600.0,22.5021,22.5231,22.4951,22.5091,206600.0
2010-06-15 15:15:00,32.1,32.17,32.1,32.14,178300.0,22.5021,22.5512,22.5021,22.5301,178300.0
2010-06-15 15:20:00,32.14,32.19,32.11,32.18,260400.0,22.5301,22.5652,22.5091,22.5582,260400.0
2010-06-15 15:25:00,32.19,32.19,32.15,32.18,175600.0,22.5652,22.5652,22.5371,22.5582,175600.0
2010-06-15 15:30:00,32.18,32.18,32.13,32.15,314600.0,22.5582,22.5582,22.5231,22.5371,314600.0
2010-06-15 15:35:00,32.16,32.24,32.15,32.21,323600.0,22.5441,22.6002,22.5371,22.5792,323600.0
2010-06-15 15:40:00,32.22,32.22,32.17,32.21,319400.0,22.5862,22.5862,22.5512,22.5792,319400.0
2010-06-15 15:45:00,32.21,32.21,32.16,32.2,351400.0,22.5792,22.5792,22.5441,22.5722,351400.0
2010-06-15 15:50:00,32.2,32.26,32.19,32.26,665700.0,22.5722,22.6142,22.5652,22.6142,665700.0
2010-06-15 15:55:00,32.26,32.26,32.22,32.24,810400.0,22.6142,22.6142,22.5862,22.6002,810400.0
2010-06-16 09:30:00,31.96,32.03,31.81,31.95,303800.0,22.4039,22.453,22.2988,22.3969,303800.0
2010-06-16 09:35:00,31.94,31.96,31.87,31.88,198500.0,22.3899,22.4039,22.3409,22.3479,198500.0
2010-06-16 09:40:00,31.89,31.93,31.77,31.79,352800.0,22.3549,22.3829,22.2708,22.2848,352800.0
2010-06-16 09:45:00,31.78,31.9,31.78,31.87,337000.0,22.2778,22.3619,22.2778,22.3409,337000.0
2010-06-16 09:50:00,31.86,31.87,31.79,31.81,151100.0,22.3338,22.3409,22.2848,22.2988,151100.0
2010-06-16 09:55:00,31.8,31.83,31.77,31.81,187000.0,22.2918,22.3128,22.2708,22.2988,187000.0
2010-06-16 10:00:00,31.82,31.82,31.75,31.81,307400.0,22.3058,22.3058,22.2567,22.2988,307400.0
2010-06-16 10:05:00,31.8,31.83,31.68,31.7,361200.0,22.2918,22.3128,22.2077,22.2217,361200.0
2010-06-16 10:10:00,31.7,31.81,31.68,31.81,229400.0,22.2217,22.2988,22.2077,22.2988,229400.0
2010-06-16 10:15:00,31.81,31.83,31.79,31.8,545100.0,22.2988,22.3128,22.2848,22.2918,545100.0
2010-06-16 10:20:00,31.79,31.81,31.77,31.78,252700.0,22.2848,22.2988,22.2708,22.2778,252700.0
2010-06-16 10:25:00,31.78,31.79,31.77,31.79,104500.0,22.2778,22.2848,22.2708,22.2848,104500.0
2010-06-16 10:30:00,31.78,31.82,31.77,31.81,399600.0,22.2778,22.3058,22.2708,22.2988,399600.0
2010-06-16 10:35:00,31.81,31.86,31.8,31.81,155200.0,22.2988,22.3338,22.2918,22.2988,155200.0
2010-06-16 10:40:00,31.81,31.85,31.81,31.81,142700.0,22.2988,22.3268,22.2988,22.2988,142700.0
2010-06-16 10:45:00,31.81,31.85,31.8,31.8,117900.0,22.2988,22.3268,22.2918,22.2918,117900.0
2010-06-16 10:50:00,31.8,31.83,31.8,31.8,68200.0,22.2918,22.3128,22.2918,22.2918,68200.0
2010-06-16 10:55:00,31.8,31.88,31.8,31.87,105700.0,22.2918,22.3479,22.2918,22.3409,105700.0
2010-06-16 11:00:00,31.87,31.89,31.81,31.81,151700.0,22.3409,22.3549,22.2988,22.2988,151700.0
2010-06-16 11:05:00,31.82,31.85,31.8,31.8,222700.0,22.3058,22.3268,22.2918,22.2918,222700.0
2010-06-16 11:10:00,31.8,31.86,31.8,31.85,125600.0,22.2918,22.3338,22.2918,22.3268,125600.0
2010-06-16 11:15:00,31.85,31.95,31.84,31.95,360700.0,22.3268,22.3969,22.3198,22.3969,360700.0
2010-06-16 11:20:00,31.94,31.96,31.92,31.94,125100.0,22.3899,22.4039,22.3759,22.3899,125100.0
2010-06-16 11:25:00,31.93,31.95,31.9,31.9,111300.0,22.3829,22.3969,22.3619,22.3619,111300.0
2010-06-16 11:30:00,31.91,31.93,31.9,31.9,85400.0,22.3689,22.3829,22.3619,22.3619,85400.0
2010-06-16 11:35:00,31.9,31.91,31.87,31.88,114200.0,22.3619,22.3689,22.3409,22.3479,114200.0
2010-06-16 11:40:00,31.88,31.96,31.88,31.96,205000.0,22.3479,22.4039,22.3479,22.4039,205000.0
2010-06-16 11:45:00,31.96,31.96,31.91,31.94,200500.0,22.4039,22.4039,22.3689,22.3899,200500.0
2010-06-16 11:50:00,31.95,31.98,31.94,31.95,174300.0,22.3969,22.418,22.3899,22.3969,174300.0
2010-06-16 11:55:00,31.95,31.96,31.94,31.96,62700.0,22.3969,22.4039,22.3899,22.4039,62700.0
2010-06-16 12:00:00,31.96,32.05,31.95,32.03,214500.0,22.4039,22.467,22.3969,22.453,214500.0
2010-06-16 12:05:00,32.03,32.04,31.98,32.01,177100.0,22.453,22.46,22.418,22.439,177100.0
2010-06-16 12:10:00,32.01,32.02,31.99,32.0,345000.0,22.439,22.446,22.425,22.432,345000.0
2010-06-16 12:15:00,32.01,32.01,31.98,32.0,132200.0,22.439,22.439,22.418,22.432,132200.0
2010-06-16 12:20:00,32.0,32.04,32.0,32.03,60000.0,22.432,22.46,22.432,22.453,60000.0
2010-06-16 12:25:00,32.02,32.03,32.01,32.01,47000.0,22.446,22.453,22.439,22.439,47000.0
2010-06-16 12:30:00,32.01,32.02,31.99,32.01,115800.0,22.439,22.446,22.425,22.439,115800.0
2010-06-16 12:35:00,32.01,32.04,32.0,32.03,98100.0,22.439,22.46,22.432,22.453,98100.0
2010-06-16 12:40:00,32.02,32.05,32.01,32.05,92800.0,22.446,22.467,22.439,22.467,92800.0
2010-06-16 12:45:00,32.05,32.08,32.03,32.05,140500.0,22.467,22.4881,22.453,22.467,140500.0
2010-06-16 12:50:00,32.06,32.06,32.04,32.05,92300.0,22.474,22.474,22.46,22.467,92300.0
2010-06-16 12:55:00,32.04,32.05,32.03,32.04,207300.0,22.46,22.467,22.453,22.46,207300.0
2010-06-16 13:00:00,32.03,32.06,32.01,32.05,186200.0,22.453,22.474,22.439,22.467,186200.0
2010-06-16 13:05:00,32.05,32.1,32.04,32.09,160800.0,22.467,22.5021,22.46,22.4951,160800.0
2010-06-16 13:10:00,32.09,32.1,32.05,32.05,405600.0,22.4951,22.5021,22.467,22.467,405600.0
2010-06-16 13:15:00,32.06,32.07,32.04,32.06,206300.0,22.474,22.4811,22.46,22.474,206300.0
2010-06-16 13:20:00,32.07,32.09,32.07,32.08,49400.0,22.4811,22.4951,22.4811,22.4881,49400.0
2010-06-16 13:25:00,32.07,32.08,32.06,32.06,35000.0,22.4811,22.4881,22.474,22.474,35000.0
2010-06-16 13:30:00,32.06,32.07,32.04,32.07,73100.0,22.474,22.4811,22.46,22.4811,73100.0
2010-06-16 13:35:00,32.07,32.12,32.07,32.12,70100.0,22.4811,22.5161,22.4811,22.5161,70100.0
2010-06-16 13:40:00,32.12,32.13,32.08,32.13,112800.0,22.5161,22.5231,22.4881,22.5231,112800.0
2010-06-16 13:45:00,32.13,32.15,32.12,32.13,113200.0,22.5231,22.5371,22.5161,22.5231,113200.0
2010-06-16 13:50:00,32.14,32.17,32.13,32.17,99300.0,22.5301,22.5512,22.5231,22.5512,99300.0
2010-06-16 13:55:00,32.17,32.18,32.15,32.18,114600.0,22.5512,22.5582,22.5371,22.5582,114600.0
2010-06-16 14:00:00,32.18,32.25,32.17,32.24,217100.0,22.5582,22.6072,22.5512,22.6002,217100.0
2010-06-16 14:05:00,32.24,32.26,32.21,32.26,81600.0,22.6002,22.6142,22.5792,22.6142,81600.0
2010-06-16 14:10:00,32.26,32.26,32.16,32.17,258700.0,22.6142,22.6142,22.5441,22.5512,258700.0
2010-06-16 14:15:00,32.18,32.2,32.16,32.17,86400.0,22.5582,22.5722,22.5441,22.5512,86400.0
2010-06-16 14:20:00,32.18,32.19,32.17,32.18,60900.0,22.5582,22.5652,22.5512,22.5582,60900.0
2010-06-16 14:25:00,32.17,32.18,32.14,32.15,118300.0,22.5512,22.5582,22.5301,22.5371,118300.0
2010-06-16 14:30:00,32.16,32.22,32.14,32.18,168000.0,22.5441,22.5862,22.5301,22.5582,168000.0
2010-06-16 14:35:00,32.18,32.18,32.12,32.12,85000.0,22.5582,22.5582,22.5161,22.5161,85000.0
2010-06-16 14:40:00,32.12,32.16,32.09,32.14,111900.0,22.5161,22.5441,22.4951,22.5301,111900.0
2010-06-16 14:45:00,32.15,32.16,32.12,32.15,134700.0,22.5371,22.5441,22.5161,22.5371,134700.0
2010-06-16 14:50:00,32.15,32.17,32.12,32.14,211900.0,22.5371,22.5512,22.5161,22.5301,211900.0
2010-06-16 14:55:00,32.14,32.15,32.09,32.13,150300.0,22.5301,22.5371,22.4951,22.5231,150300.0
2010-06-16 15:00:00,32.13,32.13,32.06,32.07,140700.0,22.5231,22.5231,22.474,22.4811,140700.0
2010-06-16 15:05:00,32.07,32.13,32.06,32.08,173200.0,22.4811,22.5231,22.474,22.4881,173200.0
2010-06-16 15:10:00,32.07,32.12,32.07,32.08,144700.0,22.4811,22.5161,22.4811,22.4881,144700.0
2010-06-16 15:15:00,32.07,32.08,32.0,32.0,222300.0,22.4811,22.4881,22.432,22.432,222300.0
2010-06-16 15:20:00,32.01,32.05,31.99,32.0,408800.0,22.439,22.467,22.425,22.432,408800.0
2010-06-16 15:25:00,32.0,32.03,31.99,32.0,202500.0,22.432,22.453,22.425,22.432,202500.0
2010-06-16 15:30:00,32.0,32.07,31.97,32.01,1049200.0,22.432,22.4811,22.411,22.439,1049200.0
2010-06-16 15:35:00,32.01,32.11,32.01,32.06,250000.0,22.439,22.5091,22.439,22.474,250000.0
2010-06-16 15:40:00,32.06,32.11,32.06,32.11,406200.0,22.474,22.5091,22.474,22.5091,406200.0
2010-06-16 15:45:00,32.11,32.18,32.1,32.14,339400.0,22.5091,22.5582,22.5021,22.5301,339400.0
2010-06-16 15:50:00,32.15,32.17,32.11,32.12,505000.0,22.5371,22.5512,22.5091,22.5161,505000.0
2010-06-16 15:55:00,32.13,32.18,32.11,32.16,657200.0,22.5231,22.5582,22.5091,22.5441,657200.0
2010-06-17 09:30:00,32.19,32.3,32.07,32.12,569700.0,22.5652,22.6423,22.4811,22.5161,569700.0
2010-06-17 09:35:00,32.12,32.14,31.85,31.99,825500.0,22.5161,22.5301,22.3268,22.425,825500.0
2010-06-17 09:40:00,31.99,32.0,31.87,31.94,462500.0,22.425,22.432,22.3409,22.3899,462500.0
2010-06-17 09:45:00,31.93,31.93,31.71,31.75,604500.0,22.3829,22.3829,22.2287,22.2567,604500.0
2010-06-17 09:50:00,31.75,31.79,31.69,31.74,458800.0,22.2567,22.2848,22.2147,22.2497,458800.0
2010-06-17 09:55:00,31.75,31.85,31.74,31.76,308700.0,22.2567,22.3268,22.2497,22.2637,308700.0
2010-06-17 10:00:00,31.75,31.76,31.51,31.51,758100.0,22.2567,22.2637,22.0885,22.0885,758100.0
2010-06-17 10:05:00,31.52,31.61,31.5,31.52,373000.0,22.0955,22.1586,22.0815,22.0955,373000.0
2010-06-17 10:10:00,31.52,31.63,31.5,31.54,327800.0,22.0955,22.1726,22.0815,22.1095,327800.0
2010-06-17 10:15:00,31.54,31.6,31.51,31.58,270700.0,22.1095,22.1516,22.0885,22.1376,270700.0
2010-06-17 10:20:00,31.59,31.63,31.57,31.61,284300.0,22.1446,22.1726,22.1306,22.1586,284300.0
2010-06-17 10:25:00,31.61,31.63,31.54,31.6,274300.0,22.1586,22.1726,22.1095,22.1516,274300.0
2010-06-17 10:30:00,31.6,31.63,31.59,31.6,271900.0,22.1516,22.1726,22.1446,22.1516,271900.0
2010-06-17 10:35:00,31.6,31.63,31.56,31.58,303600.0,22.1516,22.1726,22.1235,22.1376,303600.0
2010-06-17 10:40:00,31.59,31.65,31.58,31.61,193500.0,22.1446,22.1866,22.1376,22.1586,193500.0
2010-06-17 10:45:00,31.61,31.63,31.56,31.61,275600.0,22.1586,22.1726,22.1235,22.1586,275600.0
2010-06-17 10:50:00,31.61,31.66,31.59,31.66,234600.0,22.1586,22.1936,22.1446,22.1936,234600.0
2010-06-17 10:55:00,31.66,31.67,31.59,31.6,336900.0,22.1936,22.2007,22.1446,22.1516,336900.0
2010-06-17 11:00:00,31.6,31.63,31.5,31.55,432300.0,22.1516,22.1726,22.0815,22.1165,432300.0
2010-06-17 11:05:00,31.55,31.61,31.54,31.6,326100.0,22.1165,22.1586,22.1095,22.1516,326100.0
2010-06-17 11:10:00,31.6,31.65,31.58,31.59,253300.0,22.1516,22.1866,22.1376,22.1446,253300.0
2010-06-17 11:15:00,31.59,31.59,31.52,31.54,213900.0,22.1446,22.1446,22.0955,22.1095,213900.0
2010-06-17 11:20:00,31.53,31.6,31.53,31.58,168000.0,22.1025,22.1516,22.1025,22.1376,168000.0
2010-06-17 11:25:00,31.59,31.6,31.55,31.55,207500.0,22.1446,22.1516,22.1165,22.1165,207500.0
2010-06-17 11:30:00,31.55,31.61,31.55,31.6,131000.0,22.1165,22.1586,22.1165,22.1516,131000.0
2010-06-17 11:35:00,31.59,31.62,31.58,31.6,156300.0,22.1446,22.1656,22.1376,22.1516,156300.0
2010-06-17 11:40:00,31.59,31.61,31.55,31.55,117800.0,22.1446,22.1586,22.1165,22.1165,117800.0
2010-06-17 11:45:00,31.55,31.6,31.51,31.58,266400.0,22.1165,22.1516,22.0885,22.1376,266400.0
2010-06-17 11:50:00,31.59,31.62,31.56,31.62,95300.0,22.1446,22.1656,22.1235,22.1656,95300.0
2010-06-17 11:55:00,31.62,31.63,31.6,31.6,109800.0,22.1656,22.1726,22.1516,22.1516,109800.0
2010-06-17 12:00:00,31.59,31.62,31.57,31.58,143100.0,22.1446,22.1656,22.1306,22.1376,143100.0
2010-06-17 12:05:00,31.58,31.6,31.57,31.58,86200.0,22.1376,22.1516,22.1306,22.1376,86200.0
2010-06-17 12:10:00,31.58,31.6,31.55,31.57,139600.0,22.1376,22.1516,22.1165,22.1306,139600.0
2010-06-17 12:15:00,31.57,31.58,31.54,31.55,67500.0,22.1306,22.1376,22.1095,22.1165,67500.0
2010-06-17 12:20:00,31.55,31.57,31.52,31.56,94800.0,22.1165,22.1306,22.0955,22.1235,94800.0
2010-06-17 12:25:00,31.57,31.58,31.51,31.52,174100.0,22.1306,22.1376,22.0885,22.0955,174100.0
2010-06-17 12:30:00,31.52,31.53,31.5,31.52,80600.0,22.0955,22.1025,22.0815,22.0955,80600.0
2010-06-17 12:35:00,31.51,31.52,31.5,31.51,134800.0,22.0885,22.0955,22.0815,22.0885,134800.0
2010-06-17 12:40:00,31.51,31.51,31.45,31.46,205100.0,22.0885,22.0885,22.0464,22.0534,205100.0
2010-06-17 12:45:00,31.46,31.52,31.45,31.52,78600.0,22.0534,22.0955,22.0464,22.0955,78600.0
2010-06-17 12:50:00,31.52,31.57,31.51,31.56,91600.0,22.0955,22.1306,22.0885,22.1235,91600.0
2010-06-17 12:55:00,31.56,31.56,31.53,31.53,62000.0,22.1235,22.1235,22.1025,22.1025,62000.0
2010-06-17 13:00:00,31.53,31.53,31.47,31.49,126100.0,22.1025,22.1025,22.0605,22.0745,126100.0
2010-06-17 13:05:00,31.5,31.57,31.48,31.56,470400.0,22.0815,22.1306,22.0675,22.1235,470400.0
2010-06-17 13:10:00,31.55,31.6,31.55,31.58,251000.0,22.1165,22.1516,22.1165,22.1376,251000.0
2010-06-17 13:15:00,31.59,31.63,31.58,31.62,231100.0,22.1446,22.1726,22.1376,22.1656,231100.0
2010-06-17 13:20:00,31.62,31.67,31.62,31.66,120100.0,22.1656,22.2007,22.1656,22.1936,120100.0
2010-06-17 13:25:00,31.66,31.66,31.58,31.65,295800.0,22.1936,22.1936,22.1376,22.1866,295800.0
2010-06-17 13:30:00,31.66,31.69,31.65,31.68,202500.0,22.1936,22.2147,22.1866,22.2077,202500.0
2010-06-17 13:35:00,31.68,31.69,31.66,31.66,58300.0,22.2077,22.2147,22.1936,22.1936,58300.0
2010-06-17 13:40:00,31.66,31.68,31.65,31.65,170200.0,22.1936,22.2077,22.1866,22.1866,170200.0
2010-06-17 13:45:00,31.65,31.69,31.65,31.68,100100.0,22.1866,22.2147,22.1866,22.2077,100100.0
2010-06-17 13:50:00,31.68,31.68,31.66,31.67,46000.0,22.2077,22.2077,22.1936,22.2007,46000.0
2010-06-17 13:55:00,31.67,31.75,31.67,31.74,187000.0,22.2007,22.2567,22.2007,22.2497,187000.0
2010-06-17 14:00:00,31.75,31.78,31.72,31.74,110700.0,22.2567,22.2778,22.2357,22.2497,110700.0
2010-06-17 14:05:00,31.74,31.78,31.74,31.78,157300.0,22.2497,22.2778,22.2497,22.2778,157300.0
2010-06-17 14:10:00,31.78,31.81,31.77,31.78,315900.0,22.2778,22.2988,22.2708,22.2778,315900.0
2010-06-17 14:15:00,31.78,31.79,31.74,31.77,198000.0,22.2778,22.2848,22.2497,22.2708,198000.0
2010-06-17 14:20:00,31.78,31.79,31.76,31.77,420200.0,22.2778,22.2848,22.2637,22.2708,420200.0
2010-06-17 14:25:00,31.77,31.78,31.75,31.75,287400.0,22.2708,22.2778,22.2567,22.2567,287400.0
2010-06-17 14:30:00,31.75,31.76,31.74,31.74,292000.0,22.2567,22.2637,22.2497,22.2497,292000.0
2010-06-17 14:35:00,31.75,31.77,31.74,31.75,149900.0,22.2567,22.2708,22.2497,22.2567,149900.0
2010-06-17 14:40:00,31.75,31.76,31.68,31.68,309900.0,22.2567,22.2637,22.2077,22.2077,309900.0
2010-06-17 14:45:00,31.69,31.77,31.68,31.74,270500.0,22.2147,22.2708,22.2077,22.2497,270500.0
2010-06-17 14:50:00,31.75,31.76,31.74,31.75,158200.0,22.2567,22.2637,22.2497,22.2567,158200.0
2010-06-17 14:55:00,31.75,31.79,31.74,31.76,201200.0,22.2567,22.2848,22.2497,22.2637,201200.0
2010-06-17 15:00:00,31.76,31.76,31.71,31.73,587000.0,22.2637,22.2637,22.2287,22.2427,587000.0
2010-06-17 15:05:00,31.73,31.76,31.71,31.74,427200.0,22.2427,22.2637,22.2287,22.2497,427200.0
2010-06-17 15:10:00,31.75,31.77,31.7,31.7,468900.0,22.2567,22.2708,22.2217,22.2217,468900.0
2010-06-17 15:15:00,31.7,31.73,31.68,31.69,744100.0,22.2217,22.2427,22.2077,22.2147,744100.0
2010-06-17 15:20:00,31.69,31.75,31.66,31.69,420300.0,22.2147,22.2567,22.1936,22.2147,420300.0
2010-06-17 15:25:00,31.69,31.7,31.63,31.65,279400.0,22.2147,22.2217,22.1726,22.1866,279400.0
2010-06-17 15:30:00,31.66,31.76,31.65,31.73,308200.0,22.1936,22.2637,22.1866,22.2427,308200.0
2010-06-17 15:35:00,31.74,31.78,31.72,31.76,336400.0,22.2497,22.2778,22.2357,22.2637,336400.0
2010-06-17 15:40:00,31.76,31.8,31.74,31.74,348300.0,22.2637,22.2918,22.2497,22.2497,348300.0
2010-06-17 15:45:00,31.74,31.85,31.74,31.85,930500.0,22.2497,22.3268,22.2497,22.3268,930500.0
2010-06-17 15:50:00,31.85,31.92,31.84,31.87,482800.0,22.3268,22.3759,22.3198,22.3409,482800.0
2010-06-17 15:55:00,31.87,31.94,31.87,31.92,943700.0,22.3409,22.3899,22.3409,22.3759,943700.0
2010-06-18 09:30:00,31.95,32.05,31.84,31.92,3671300.0,22.3969,22.467,22.3198,22.3759,3671300.0
2010-06-18 09:35:00,31.93,32.02,31.89,31.9,214100.0,22.3829,22.446,22.3549,22.3619,214100.0
2010-06-18 09:40:00,31.89,31.91,31.81,31.82,229300.0,22.3549,22.3689,22.2988,22.3058,229300.0
2010-06-18 09:45:00,31.82,31.83,31.79,31.8,149700.0,22.3058,22.3128,22.2848,22.2918,149700.0
2010-06-18 09:50:00,31.81,31.94,31.8,31.94,309200.0,22.2988,22.3899,22.2918,22.3899,309200.0
2010-06-18 09:55:00,31.94,31.98,31.93,31.97,256500.0,22.3899,22.418,22.3829,22.411,256500.0
2010-06-18 10:00:00,31.98,32.08,31.97,32.05,407100.0,22.418,22.4881,22.411,22.467,407100.0
2010-06-18 10:05:00,32.05,32.21,32.05,32.2,354400.0,22.467,22.5792,22.467,22.5722,354400.0
2010-06-18 10:10:00,32.2,32.29,32.19,32.2,316500.0,22.5722,22.6353,22.5652,22.5722,316500.0
2010-06-18 10:15:00,32.2,32.2,32.15,32.19,157200.0,22.5722,22.5722,22.5371,22.5652,157200.0
2010-06-18 10:20:00,32.19,32.22,32.11,32.11,169500.0,22.5652,22.5862,22.5091,22.5091,169500.0
2010-06-18 10:25:00,32.11,32.15,32.11,32.12,186400.0,22.5091,22.5371,22.5091,22.5161,186400.0
2010-06-18 10:30:00,32.12,32.23,32.12,32.21,132500.0,22.5161,22.5932,22.5161,22.5792,132500.0
2010-06-18 10:35:00,32.21,32.23,32.17,32.19,205800.0,22.5792,22.5932,22.5512,22.5652,205800.0
2010-06-18 10:40:00,32.19,32.2,32.15,32.19,126000.0,22.5652,22.5722,22.5371,22.5652,126000.0
2010-06-18 10:45:00,32.19,32.22,32.18,32.19,66200.0,22.5652,22.5862,22.5582,22.5652,66200.0
2010-06-18 10:50:00,32.19,32.2,32.18,32.2,66600.0,22.5652,22.5722,22.5582,22.5722,66600.0
2010-06-18 10:55:00,32.19,32.29,32.19,32.26,116400.0,22.5652,22.6353,22.5652,22.6142,116400.0
2010-06-18 11:00:00,32.26,32.27,32.2,32.25,187700.0,22.6142,22.6213,22.5722,22.6072,187700.0
2010-06-18 11:05:00,32.24,32.29,32.23,32.28,165700.0,22.6002,22.6353,22.5932,22.6283,165700.0
2010-06-18 11:10:00,32.29,32.29,32.26,32.26,93000.0,22.6353,22.6353,22.6142,22.6142,93000.0
2010-06-18 11:15:00,32.26,32.27,32.25,32.26,33300.0,22.6142,22.6213,22.6072,22.6142,33300.0
2010-06-18 11:20:00,32.25,32.29,32.25,32.28,72500.0,22.6072,22.6353,22.6072,22.6283,72500.0
2010-06-18 11:25:00,32.28,32.29,32.25,32.27,110700.0,22.6283,22.6353,22.6072,22.6213,110700.0
2010-06-18 11:30:00,32.27,32.28,32.26,32.27,96600.0,22.6213,22.6283,22.6142,22.6213,96600.0
2010-06-18 11:35:00,32.27,32.28,32.23,32.26,251000.0,22.6213,22.6283,22.5932,22.6142,251000.0
2010-06-18 11:40:00,32.26,32.27,32.23,32.24,219100.0,22.6142,22.6213,22.5932,22.6002,219100.0
2010-06-18 11:45:00,32.24,32.28,32.23,32.28,83300.0,22.6002,22.6283,22.5932,22.6283,83300.0
2010-06-18 11:50:00,32.27,32.28,32.24,32.25,119200.0,22.6213,22.6283,22.6002,22.6072,119200.0
2010-06-18 11:55:00,32.24,32.28,32.24,32.24,54600.0,22.6002,22.6283,22.6002,22.6002,54600.0
2010-06-18 12:00:00,32.24,32.29,32.24,32.27,166600.0,22.6002,22.6353,22.6002,22.6213,166600.0
2010-06-18 12:05:00,32.26,32.26,32.24,32.25,154900.0,22.6142,22.6142,22.6002,22.6072,154900.0
2010-06-18 12:10:00,32.25,32.26,32.23,32.26,117700.0,22.6072,22.6142,22.5932,22.6142,117700.0
2010-06-18 12:15:00,32.25,32.26,32.24,32.25,102000.0,22.6072,22.6142,22.6002,22.6072,102000.0
2010-06-18 12:20:00,32.26,32.26,32.21,32.21,292100.0,22.6142,22.6142,22.5792,22.5792,292100.0
2010-06-18 12:25:00,32.22,32.23,32.19,32.19,227200.0,22.5862,22.5932,22.5652,22.5652,227200.0
2010-06-18 12:30:00,32.2,32.21,32.18,32.18,270900.0,22.5722,22.5792,22.5582,22.5582,270900.0
2010-06-18 12:35:00,32.18,32.19,32.15,32.15,126900.0,22.5582,22.5652,22.5371,22.5371,126900.0
2010-06-18 12:40:00,32.16,32.18,32.14,32.15,137500.0,22.5441,22.5582,22.5301,22.5371,137500.0
2010-06-18 12:45:00,32.15,32.19,32.14,32.18,109900.0,22.5371,22.5652,22.5301,22.5582,109900.0
2010-06-18 12:50:00,32.19,32.2,32.18,32.19,92300.0,22.5652,22.5722,22.5582,22.5652,92300.0
2010-06-18 12:55:00,32.19,32.19,32.11,32.11,122100.0,22.5652,22.5652,22.5091,22.5091,122100.0
2010-06-18 13:00:00,32.11,32.15,32.1,32.15,121600.0,22.5091,22.5371,22.5021,22.5371,121600.0
2010-06-18 13:05:00,32.15,32.17,32.12,32.12,109900.0,22.5371,22.5512,22.5161,22.5161,109900.0
2010-06-18 13:10:00,32.12,32.13,32.03,32.03,177900.0,22.5161,22.5231,22.453,22.453,177900.0
2010-06-18 13:15:00,32.03,32.07,32.02,32.05,159700.0,22.453,22.4811,22.446,22.467,159700.0
2010-06-18 13:20:00,32.04,32.07,32.03,32.07,99400.0,22.46,22.4811,22.453,22.4811,99400.0
2010-06-18 13:25:00,32.07,32.08,32.04,32.04,90500.0,22.4811,22.4881,22.46,22.46,90500.0
2010-06-18 13:30:00,32.05,32.05,32.0,32.0,131500.0,22.467,22.467,22.432,22.432,131500.0
2010-06-18 13:35:00,32.0,32.04,32.0,32.04,76600.0,22.432,22.46,22.432,22.46,76600.0
2010-06-18 13:40:00,32.04,32.05,32.0,32.0,214100.0,22.46,22.467,22.432,22.432,214100.0
2010-06-18 13:45:00,32.0,32.01,31.95,31.97,109200.0,22.432,22.439,22.3969,22.411,109200.0
2010-06-18 13:50:00,31.98,31.98,31.94,31.95,176700.0,22.418,22.418,22.3899,22.3969,176700.0
2010-06-18 13:55:00,31.95,31.97,31.94,31.94,117100.0,22.3969,22.411,22.3899,22.3899,117100.0
2010-06-18 14:00:00,31.94,31.95,31.93,31.94,176500.0,22.3899,22.3969,22.3829,22.3899,176500.0
2010-06-18 14:05:00,31.94,32.0,31.94,32.0,116900.0,22.3899,22.432,22.3899,22.432,116900.0
2010-06-18 14:10:00,31.99,32.07,31.99,32.05,109200.0,22.425,22.4811,22.425,22.467,109200.0
2010-06-18 14:15:00,32.04,32.07,32.03,32.03,79100.0,22.46,22.4811,22.453,22.453,79100.0
2010-06-18 14:20:00,32.03,32.05,32.02,32.02,60600.0,22.453,22.467,22.446,22.446,60600.0
2010-06-18 14:25:00,32.02,32.08,32.02,32.08,87300.0,22.446,22.4881,22.446,22.4881,87300.0
2010-06-18 14:30:00,32.08,32.08,31.99,31.99,134700.0,22.4881,22.4881,22.425,22.425,134700.0
2010-06-18 14:35:00,32.0,32.0,31.91,31.96,202800.0,22.432,22.432,22.3689,22.4039,202800.0
2010-06-18 14:40:00,31.96,31.97,31.94,31.95,93200.0,22.4039,22.411,22.3899,22.3969,93200.0
2010-06-18 14:45:00,31.95,31.98,31.95,31.96,85200.0,22.3969,22.418,22.3969,22.4039,85200.0
2010-06-18 14:50:00,31.96,31.99,31.95,31.98,58700.0,22.4039,22.425,22.3969,22.418,58700.0
2010-06-18 14:55:00,31.98,32.0,31.96,31.99,111700.0,22.418,22.432,22.4039,22.425,111700.0
2010-06-18 15:00:00,32.0,32.0,31.95,31.95,130800.0,22.432,22.432,22.3969,22.3969,130800.0
2010-06-18 15:05:00,31.96,31.98,31.95,31.97,141900.0,22.4039,22.418,22.3969,22.411,141900.0
2010-06-18 15:10:00,31.96,31.98,31.94,31.96,142700.0,22.4039,22.418,22.3899,22.4039,142700.0
2010-06-18 15:15:00,31.97,31.97,31.9,31.9,151800.0,22.411,22.411,22.3619,22.3619,151800.0
2010-06-18 15:20:00,31.9,31.94,31.89,31.94,166400.0,22.3619,22.3899,22.3549,22.3899,166400.0
2010-06-18 15:25:00,31.93,31.94,31.9,31.91,337700.0,22.3829,22.3899,22.3619,22.3689,337700.0
2010-06-18 15:30:00,31.91,31.94,31.88,31.89,358800.0,22.3689,22.3899,22.3479,22.3549,358800.0
2010-06-18 15:35:00,31.89,31.93,31.89,31.92,301400.0,22.3549,22.3829,22.3549,22.3759,301400.0
2010-06-18 15:40:00,31.92,31.94,31.88,31.91,371200.0,22.3759,22.3899,22.3479,22.3689,371200.0
2010-06-18 15:45:00,31.9,31.92,31.87,31.92,374400.0,22.3619,22.3759,22.3409,22.3759,374400.0
2010-06-18 15:50:00,31.92,31.98,31.91,31.95,620500.0,22.3759,22.418,22.3689,22.3969,620500.0
2010-06-18 15:55:00,31.95,31.98,31.94,31.94,710600.0,22.3969,22.418,22.3899,22.3899,710600.0
2010-06-21 09:30:00,32.17,32.2,32.02,32.07,291600.0,22.5512,22.5722,22.446,22.4811,291600.0
2010-06-21 09:35:00,32.06,32.1,31.94,31.95,255400.0,22.474,22.5021,22.3899,22.3969,255400.0
2010-06-21 09:40:00,31.95,32.0,31.89,31.97,184100.0,22.3969,22.432,22.3549,22.411,184100.0
2010-06-21 09:45:00,31.96,32.01,31.91,31.99,190100.0,22.4039,22.439,22.3689,22.425,190100.0
2010-06-21 09:50:00,31.99,32.11,31.98,32.1,231900.0,22.425,22.5091,22.418,22.5021,231900.0
2010-06-21 09:55:00,32.1,32.16,32.08,32.14,206200.0,22.5021,22.5441,22.4881,22.5301,206200.0
2010-06-21 10:00:00,32.14,32.15,32.04,32.07,210700.0,22.5301,22.5371,22.46,22.4811,210700.0
2010-06-21 10:05:00,32.06,32.06,31.95,31.97,134500.0,22.474,22.474,22.3969,22.411,134500.0
2010-06-21 10:10:00,31.96,32.06,31.96,32.05,143400.0,22.4039,22.474,22.4039,22.467,143400.0
2010-06-21 10:15:00,32.05,32.08,32.05,32.05,104100.0,22.467,22.4881,22.467,22.467,104100.0
2010-06-21 10:20:00,32.06,32.09,32.04,32.07,138800.0,22.474,22.4951,22.46,22.4811,138800.0
2010-06-21 10:25:00,32.07,32.08,32.05,32.05,116200.0,22.4811,22.4881,22.467,22.467,116200.0
2010-06-21 10:30:00,32.05,32.06,32.0,32.02,168400.0,22.467,22.474,22.432,22.446,168400.0
2010-06-21 10:35:00,32.01,32.06,32.01,32.04,135500.0,22.439,22.474,22.439,22.46,135500.0
2010-06-21 10:40:00,32.04,32.07,32.04,32.05,106900.0,22.46,22.4811,22.46,22.467,106900.0
2010-06-21 10:45:00,32.05,32.06,31.96,31.96,257500.0,22.467,22.474,22.4039,22.4039,257500.0
2010-06-21 10:50:00,31.97,31.97,31.84,31.86,195700.0,22.411,22.411,22.3198,22.3338,195700.0
2010-06-21 10:55:00,31.86,31.87,31.75,31.8,184600.0,22.3338,22.3409,22.2567,22.2918,184600.0
2010-06-21 11:00:00,31.8,31.83,31.76,31.79,265600.0,22.2918,22.3128,22.2637,22.2848,265600.0
2010-06-21 11:05:00,31.78,31.84,31.78,31.81,171900.0,22.2778,22.3198,22.2778,22.2988,171900.0
2010-06-21 11:10:00,31.81,31.85,31.81,31.82,138400.0,22.2988,22.3268,22.2988,22.3058,138400.0
2010-06-21 11:15:00,31.82,31.89,31.81,31.89,119100.0,22.3058,22.3549,22.2988,22.3549,119100.0
2010-06-21 11:20:00,31.89,31.92,31.88,31.91,227300.0,22.3549,22.3759,22.3479,22.3689,227300.0
2010-06-21 11:25:00,31.91,31.91,31.84,31.88,142600.0,22.3689,22.3689,22.3198,22.3479,142600.0
2010-06-21 11:30:00,31.89,31.91,31.87,31.9,83600.0,22.3549,22.3689,22.3409,22.3619,83600.0
2010-06-21 11:35:00,31.9,31.91,31.87,31.87,92800.0,22.3619,22.3689,22.3409,22.3409,92800.0
2010-06-21 11:40:00,31.87,31.9,31.84,31.85,122500.0,22.3409,22.3619,22.3198,22.3268,122500.0
2010-06-21 11:45:00,31.85,31.85,31.74,31.74,140000.0,22.3268,22.3268,22.2497,22.2497,140000.0
2010-06-21 11:50:00,31.75,31.75,31.69,31.7,392200.0,22.2567,22.2567,22.2147,22.2217,392200.0
2010-06-21 11:55:00,31.71,31.79,31.68,31.7,305700.0,22.2287,22.2848,22.2077,22.2217,305700.0
2010-06-21 12:00:00,31.71,31.75,31.69,31.72,199900.0,22.2287,22.2567,22.2147,22.2357,199900.0
2010-06-21 12:05:00,31.73,31.73,31.67,31.71,115000.0,22.2427,22.2427,22.2007,22.2287,115000.0
2010-06-21 12:10:00,31.71,31.81,31.7,31.72,119400.0,22.2287,22.2988,22.2217,22.2357,119400.0
2010-06-21 12:15:00,31.72,31.73,31.7,31.71,84100.0,22.2357,22.2427,22.2217,22.2287,84100.0
2010-06-21 12:20:00,31.72,31.72,31.69,31.7,108200.0,22.2357,22.2357,22.2147,22.2217,108200.0
2010-06-21 12:25:00,31.7,31.73,31.7,31.73,186000.0,22.2217,22.2427,22.2217,22.2427,186000.0
2010-06-21 12:30:00,31.73,31.73,31.68,31.69,208900.0,22.2427,22.2427,22.2077,22.2147,208900.0
2010-06-21 12:35:00,31.68,31.69,31.64,31.66,98100.0,22.2077,22.2147,22.1796,22.1936,98100.0
2010-06-21 12:40:00,31.67,31.68,31.61,31.61,130100.0,22.2007,22.2077,22.1586,22.1586,130100.0
2010-06-21 12:45:00,31.62,31.65,31.61,31.63,106200.0,22.1656,22.1866,22.1586,22.1726,106200.0
2010-06-21 12:50:00,31.63,31.64,31.58,31.62,168600.0,22.1726,22.1796,22.1376,22.1656,168600.0
2010-06-21 12:55:00,31.62,31.69,31.62,31.69,53400.0,22.1656,22.2147,22.1656,22.2147,53400.0
2010-06-21 13:00:00,31.68,31.7,31.67,31.7,62100.0,22.2077,22.2217,22.2007,22.2217,62100.0
2010-06-21 13:05:00,31.7,31.71,31.68,31.7,216400.0,22.2217,22.2287,22.2077,22.2217,216400.0
2010-06-21 13:10:00,31.7,31.75,31.68,31.74,144800.0,22.2217,22.2567,22.2077,22.2497,144800.0
2010-06-21 13:15:00,31.75,31.77,31.73,31.73,128400.0,22.2567,22.2708,22.2427,22.2427,128400.0
2010-06-21 13:20:00,31.73,31.73,31.68,31.68,105600.0,22.2427,22.2427,22.2077,22.2077,105600.0
2010-06-21 13:25:00,31.67,31.69,31.66,31.68,173500.0,22.2007,22.2147,22.1936,22.2077,173500.0
2010-06-21 13:30:00,31.67,31.71,31.67,31.69,161500.0,22.2007,22.2287,22.2007,22.2147,161500.0
2010-06-21 13:35:00,31.7,31.7,31.6,31.62,161400.0,22.2217,22.2217,22.1516,22.1656,161400.0
2010-06-21 13:40:00,31.62,31.63,31.59,31.59,122400.0,22.1656,22.1726,22.1446,22.1446,122400.0
2010-06-21 13:45:00,31.59,31.61,31.58,31.61,80300.0,22.1446,22.1586,22.1376,22.1586,80300.0
2010-06-21 13:50:00,31.6,31.68,31.6,31.66,82300.0,22.1516,22.2077,22.1516,22.1936,82300.0
2010-06-21 13:55:00,31.66,31.68,31.65,31.65,124600.0,22.1936,22.2077,22.1866,22.1866,124600.0
2010-06-21 14:00:00,31.65,31.66,31.59,31.6,245000.0,22.1866,22.1936,22.1446,22.1516,245000.0
2010-06-21 14:05:00,31.59,31.62,31.56,31.62,220800.0,22.1446,22.1656,22.1235,22.1656,220800.0
2010-06-21 14:10:00,31.62,31.67,31.6,31.64,301100.0,22.1656,22.2007,22.1516,22.1796,301100.0
2010-06-21 14:15:00,31.64,31.69,31.64,31.64,172500.0,22.1796,22.2147,22.1796,22.1796,172500.0
2010-06-21 14:20:00,31.65,31.69,31.6,31.68,193800.0,22.1866,22.2147,22.1516,22.2077,193800.0
2010-06-21 14:25:00,31.68,31.68,31.64,31.65,103800.0,22.2077,22.2077,22.1796,22.1866,103800.0
2010-06-21 14:30:00,31.66,31.69,31.65,31.65,64900.0,22.1936,22.2147,22.1866,22.1866,64900.0
2010-06-21 14:35:00,31.65,31.7,31.65,31.68,76100.0,22.1866,22.2217,22.1866,22.2077,76100.0
2010-06-21 14:40:00,31.68,31.7,31.67,31.68,130900.0,22.2077,22.2217,22.2007,22.2077,130900.0
2010-06-21 14:45:00,31.68,31.72,31.64,31.65,220000.0,22.2077,22.2357,22.1796,22.1866,220000.0
2010-06-21 14:50:00,31.64,31.65,31.53,31.54,374800.0,22.1796,22.1866,22.1025,22.1095,374800.0
2010-06-21 14:55:00,31.53,31.54,31.5,31.54,224700.0,22.1025,22.1095,22.0815,22.1095,224700.0
2010-06-21 15:00:00,31.54,31.58,31.53,31.55,295600.0,22.1095,22.1376,22.1025,22.1165,295600.0
2010-06-21 15:05:00,31.55,31.55,31.51,31.53,261200.0,22.1165,22.1165,22.0885,22.1025,261200.0
2010-06-21 15:10:00,31.54,31.54,31.46,31.46,337100.0,22.1095,22.1095,22.0534,22.0534,337100.0
2010-06-21 15:15:00,31.47,31.52,31.38,31.39,311900.0,22.0605,22.0955,21.9974,22.0044,311900.0
2010-06-21 15:20:00,31.39,31.43,31.38,31.41,324300.0,22.0044,22.0324,21.9974,22.0184,324300.0
2010-06-21 15:25:00,31.41,31.47,31.41,31.42,353100.0,22.0184,22.0605,22.0184,22.0254,353100.0
2010-06-21 15:30:00,31.42,31.47,31.36,31.45,250000.0,22.0254,22.0605,21.9833,22.0464,250000.0
2010-06-21 15:35:00,31.45,31.46,31.38,31.41,378500.0,22.0464,22.0534,21.9974,22.0184,378500.0
2010-06-21 15:40:00,31.41,31.42,31.24,31.24,624000.0,22.0184,22.0254,21.8992,21.8992,624000.0
2010-06-21 15:45:00,31.25,31.31,31.25,31.31,377000.0,21.9062,21.9483,21.9062,21.9483,377000.0
2010-06-21 15:50:00,31.31,31.4,31.31,31.38,490900.0,21.9483,22.0114,21.9483,21.9974,490900.0
2010-06-21 15:55:00,31.39,31.44,31.35,31.44,930100.0,22.0044,22.0394,21.9763,22.0394,930100.0
2010-06-22 09:30:00,31.62,31.62,31.43,31.57,393700.0,22.1656,22.1656,22.0324,22.1306,393700.0
2010-06-22 09:35:00,31.57,31.59,31.46,31.46,349600.0,22.1306,22.1446,22.0534,22.0534,349600.0
2010-06-22 09:40:00,31.46,31.55,31.46,31.54,336900.0,22.0534,22.1165,22.0534,22.1095,336900.0
2010-06-22 09:45:00,31.54,31.57,31.48,31.49,642600.0,22.1095,22.1306,22.0675,22.0745,642600.0
2010-06-22 09:50:00,31.49,31.52,31.38,31.42,439300.0,22.0745,22.0955,21.9974,22.0254,439300.0
2010-06-22 09:55:00,31.42,31.43,31.32,31.36,461400.0,22.0254,22.0324,21.9553,21.9833,461400.0
2010-06-22 10:00:00,31.36,31.36,31.06,31.08,756300.0,21.9833,21.9833,21.773,21.7871,756300.0
2010-06-22 10:05:00,31.08,31.14,31.07,31.11,344400.0,21.7871,21.8291,21.7801,21.8081,344400.0
2010-06-22 10:10:00,31.11,31.2,31.09,31.19,584100.0,21.8081,21.8712,21.7941,21.8642,584100.0
2010-06-22 10:15:00,31.18,31.18,31.07,31.09,304800.0,21.8572,21.8572,21.7801,21.7941,304800.0
2010-06-22 10:20:00,31.09,31.11,31.05,31.07,313700.0,21.7941,21.8081,21.766,21.7801,313700.0
2010-06-22 10:25:00,31.06,31.11,31.05,31.08,323800.0,21.773,21.8081,21.766,21.7871,323800.0
2010-06-22 10:30:00,31.07,31.08,30.92,30.92,602000.0,21.7801,21.7871,21.6749,21.6749,602000.0
2010-06-22 10:35:00,30.92,30.93,30.86,30.88,493100.0,21.6749,21.6819,21.6328,21.6469,493100.0
2010-06-22 10:40:00,30.88,31.0,30.87,31.0,343500.0,21.6469,21.731,21.6399,21.731,343500.0
2010-06-22 10:45:00,31.0,31.01,30.97,30.98,344500.0,21.731,21.738,21.71,21.717,344500.0
2010-06-22 10:50:00,30.98,31.1,30.97,31.08,402200.0,21.717,21.8011,21.71,21.7871,402200.0
2010-06-22 10:55:00,31.08,31.1,31.03,31.08,297000.0,21.7871,21.8011,21.752,21.7871,297000.0
2010-06-22 11:00:00,31.08,31.09,31.05,31.05,182700.0,21.7871,21.7941,21.766,21.766,182700.0
2010-06-22 11:05:00,31.05,31.06,30.9,30.91,347400.0,21.766,21.773,21.6609,21.6679,347400.0
2010-06-22 11:10:00,30.91,30.97,30.9,30.97,165600.0,21.6679,21.71,21.6609,21.71,165600.0
2010-06-22 11:15:00,30.96,30.97,30.95,30.96,128100.0,21.7029,21.71,21.6959,21.7029,128100.0
2010-06-22 11:20:00,30.96,31.0,30.94,31.0,165900.0,21.7029,21.731,21.6889,21.731,165900.0
2010-06-22 11:25:00,31.0,31.01,30.97,30.99,202100.0,21.731,21.738,21.71,21.724,202100.0
2010-06-22 11:30:00,30.99,31.12,30.98,31.12,220600.0,21.724,21.8151,21.717,21.8151,220600.0
2010-06-22 11:35:00,31.12,31.23,31.11,31.2,429600.0,21.8151,21.8922,21.8081,21.8712,429600.0
2010-06-22 11:40:00,31.2,31.2,31.12,31.14,129700.0,21.8712,21.8712,21.8151,21.8291,129700.0
2010-06-22 11:45:00,31.14,31.17,31.11,31.14,218100.0,21.8291,21.8502,21.8081,21.8291,218100.0
2010-06-22 11:50:00,31.14,31.18,31.13,31.13,195500.0,21.8291,21.8572,21.8221,21.8221,195500.0
2010-06-22 11:55:00,31.13,31.14,31.0,31.06,203700.0,21.8221,21.8291,21.731,21.773,203700.0
2010-06-22 12:00:00,31.06,31.1,31.04,31.05,235700.0,21.773,21.8011,21.759,21.766,235700.0
2010-06-22 12:05:00,31.06,31.1,31.05,31.08,64100.0,21.773,21.8011,21.766,21.7871,64100.0
2010-06-22 12:10:00,31.08,31.1,31.07,31.08,124500.0,21.7871,21.8011,21.7801,21.7871,124500.0
2010-06-22 12:15:00,31.08,31.1,31.06,31.09,160200.0,21.7871,21.8011,21.773,21.7941,160200.0
2010-06-22 12:20:00,31.1,31.11,31.04,31.11,212300.0,21.8011,21.8081,21.759,21.8081,212300.0
2010-06-22 12:25:00,31.11,31.14,31.05,31.05,140600.0,21.8081,21.8291,21.766,21.766,140600.0
2010-06-22 12:30:00,31.05,31.05,30.99,30.99,199200.0,21.766,21.766,21.724,21.724,199200.0
2010-06-22 12:35:00,30.99,31.0,30.96,30.98,152700.0,21.724,21.731,21.7029,21.717,152700.0
2010-06-22 12:40:00,30.99,31.0,30.98,31.0,62200.0,21.724,21.731,21.717,21.731,62200.0
2010-06-22 12:45:00,31.0,31.04,30.99,31.04,119100.0,21.731,21.759,21.724,21.759,119100.0
2010-06-22 12:50:00,31.03,31.04,30.99,31.01,181400.0,21.752,21.759,21.724,21.738,181400.0
2010-06-22 12:55:00,31.01,31.02,30.96,31.0,123200.0,21.738,21.745,21.7029,21.731,123200.0
2010-06-22 13:00:00,31.0,31.03,30.96,31.03,121000.0,21.731,21.752,21.7029,21.752,121000.0
2010-06-22 13:05:00,31.03,31.05,31.0,31.03,65100.0,21.752,21.766,21.731,21.752,65100.0
2010-06-22 13:10:00,31.04,31.06,31.02,31.03,122500.0,21.759,21.773,21.745,21.752,122500.0
2010-06-22 13:15:00,31.04,31.04,31.01,31.02,94400.0,21.759,21.759,21.738,21.745,94400.0
2010-06-22 13:20:00,31.01,31.03,30.93,30.95,174900.0,21.738,21.752,21.6819,21.6959,174900.0
2010-06-22 13:25:00,30.95,30.96,30.86,30.92,202500.0,21.6959,21.7029,21.6328,21.6749,202500.0
2010-06-22 13:30:00,30.92,30.92,30.85,30.87,110600.0,21.6749,21.6749,21.6258,21.6399,110600.0
2010-06-22 13:35:00,30.86,30.89,30.86,30.89,120900.0,21.6328,21.6539,21.6328,21.6539,120900.0
2010-06-22 13:40:00,30.88,30.95,30.87,30.93,182500.0,21.6469,21.6959,21.6399,21.6819,182500.0
2010-06-22 13:45:00,30.94,30.96,30.93,30.93,122700.0,21.6889,21.7029,21.6819,21.6819,122700.0
2010-06-22 13:50:00,30.93,30.94,30.88,30.89,198900.0,21.6819,21.6889,21.6469,21.6539,198900.0
2010-06-22 13:55:00,30.89,30.89,30.86,30.86,100200.0,21.6539,21.6539,21.6328,21.6328,100200.0
2010-06-22 14:00:00,30.86,30.87,30.74,30.75,289400.0,21.6328,21.6399,21.5487,21.5557,289400.0
2010-06-22 14:05:00,30.77,30.79,30.72,30.72,277000.0,21.5698,21.5838,21.5347,21.5347,277000.0
2010-06-22 14:10:00,30.72,30.82,30.7,30.82,260500.0,21.5347,21.6048,21.5207,21.6048,260500.0
2010-06-22 14:15:00,30.82,30.86,30.82,30.82,181800.0,21.6048,21.6328,21.6048,21.6048,181800.0
2010-06-22 14:20:00,30.82,30.82,30.75,30.75,125500.0,21.6048,21.6048,21.5557,21.5557,125500.0
2010-06-22 14:25:00,30.75,30.76,30.72,30.75,188600.0,21.5557,21.5627,21.5347,21.5557,188600.0
2010-06-22 14:30:00,30.74,30.76,30.7,30.75,210300.0,21.5487,21.5627,21.5207,21.5557,210300.0
2010-06-22 14:35:00,30.76,30.8,30.72,30.75,158700.0,21.5627,21.5908,21.5347,21.5557,158700.0
2010-06-22 14:40:00,30.74,30.75,30.63,30.63,398700.0,21.5487,21.5557,21.4716,21.4716,398700.0
2010-06-22 14:45:00,30.62,30.63,30.54,30.56,487900.0,21.4646,21.4716,21.4085,21.4225,487900.0
2010-06-22 14:50:00,30.56,30.63,30.53,30.58,831400.0,21.4225,21.4716,21.4015,21.4366,831400.0
2010-06-22 14:55:00,30.57,30.63,30.52,30.62,347100.0,21.4296,21.4716,21.3945,21.4646,347100.0
2010-06-22 15:00:00,30.63,30.72,30.61,30.72,392800.0,21.4716,21.5347,21.4576,21.5347,392800.0
2010-06-22 15:05:00,30.71,30.74,30.66,30.67,295100.0,21.5277,21.5487,21.4926,21.4997,295100.0
2010-06-22 15:10:00,30.66,30.74,30.64,30.73,261100.0,21.4926,21.5487,21.4786,21.5417,261100.0
2010-06-22 15:15:00,30.73,30.79,30.72,30.78,283000.0,21.5417,21.5838,21.5347,21.5768,283000.0
2010-06-22 15:20:00,30.78,30.79,30.66,30.66,312300.0,21.5768,21.5838,21.4926,21.4926,312300.0
2010-06-22 15:25:00,30.66,30.71,30.61,30.64,318700.0,21.4926,21.5277,21.4576,21.4786,318700.0
2010-06-22 15:30:00,30.64,30.64,30.56,30.61,295200.0,21.4786,21.4786,21.4225,21.4576,295200.0
2010-06-22 15:35:00,30.61,30.67,30.58,30.66,274400.0,21.4576,21.4997,21.4366,21.4926,274400.0
2010-06-22 15:40:00,30.67,30.68,30.62,30.68,409100.0,21.4997,21.5067,21.4646,21.5067,409100.0
2010-06-22 15:45:00,30.68,30.69,30.6,30.65,431100.0,21.5067,21.5137,21.4506,21.4856,431100.0
2010-06-22 15:50:00,30.65,30.65,30.56,30.61,467000.0,21.4856,21.4856,21.4225,21.4576,467000.0
2010-06-22 15:55:00,30.6,30.63,30.56,30.6,874700.0,21.4506,21.4716,21.4225,21.4506,874700.0
2010-06-23 09:30:00,30.58,30.74,30.54,30.68,263300.0,21.4366,21.5487,21.4085,21.5067,263300.0
2010-06-23 09:35:00,30.68,30.75,30.51,30.51,389500.0,21.5067,21.5557,21.3875,21.3875,389500.0
2010-06-23 09:40:00,30.51,30.57,30.45,30.56,288400.0,21.3875,21.4296,21.3454,21.4225,288400.0
2010-06-23 09:45:00,30.56,30.64,30.51,30.63,210800.0,21.4225,21.4786,21.3875,21.4716,210800.0
2010-06-23 09:50:00,30.62,30.73,30.61,30.68,263100.0,21.4646,21.5417,21.4576,21.5067,263100.0
2010-06-23 09:55:00,30.68,30.76,30.61,30.76,295700.0,21.5067,21.5627,21.4576,21.5627,295700.0
2010-06-23 10:00:00,30.76,30.76,30.27,30.4,1241000.0,21.5627,21.5627,21.2193,21.3104,1241000.0
2010-06-23 10:05:00,30.41,30.47,30.28,30.41,649100.0,21.3174,21.3595,21.2263,21.3174,649100.0
2010-06-23 10:10:00,30.4,30.55,30.35,30.55,364900.0,21.3104,21.4155,21.2753,21.4155,364900.0
2010-06-23 10:15:00,30.54,30.57,30.49,30.57,169100.0,21.4085,21.4296,21.3735,21.4296,169100.0
2010-06-23 10:20:00,30.55,30.57,30.5,30.56,260000.0,21.4155,21.4296,21.3805,21.4225,260000.0
2010-06-23 10:25:00,30.56,30.57,30.52,30.53,264000.0,21.4225,21.4296,21.3945,21.4015,264000.0
2010-06-23 10:30:00,30.52,30.63,30.51,30.6,243400.0,21.3945,21.4716,21.3875,21.4506,243400.0
2010-06-23 10:35:00,30.61,30.61,30.5,30.51,240000.0,21.4576,21.4576,21.3805,21.3875,240000.0
2010-06-23 10:40:00,30.51,30.56,30.46,30.52,190500.0,21.3875,21.4225,21.3524,21.3945,190500.0
2010-06-23 10:45:00,30.51,30.66,30.51,30.65,203700.0,21.3875,21.4926,21.3875,21.4856,203700.0
2010-06-23 10:50:00,30.66,30.71,30.63,30.66,404800.0,21.4926,21.5277,21.4716,21.4926,404800.0
2010-06-23 10:55:00,30.67,30.71,30.63,30.65,229300.0,21.4997,21.5277,21.4716,21.4856,229300.0
2010-06-23 11:00:00,30.65,30.65,30.58,30.59,220300.0,21.4856,21.4856,21.4366,21.4436,220300.0
2010-06-23 11:05:00,30.58,30.6,30.55,30.56,170900.0,21.4366,21.4506,21.4155,21.4225,170900.0
2010-06-23 11:10:00,30.56,30.57,30.41,30.49,352400.0,21.4225,21.4296,21.3174,21.3735,352400.0
2010-06-23 11:15:00,30.49,30.54,30.47,30.53,84800.0,21.3735,21.4085,21.3595,21.4015,84800.0
2010-06-23 11:20:00,30.54,30.61,30.54,30.58,173400.0,21.4085,21.4576,21.4085,21.4366,173400.0
2010-06-23 11:25:00,30.58,30.6,30.55,30.55,145000.0,21.4366,21.4506,21.4155,21.4155,145000.0
2010-06-23 11:30:00,30.56,30.56,30.48,30.51,164200.0,21.4225,21.4225,21.3665,21.3875,164200.0
2010-06-23 11:35:00,30.52,30.55,30.49,30.52,192900.0,21.3945,21.4155,21.3735,21.3945,192900.0
2010-06-23 11:40:00,30.52,30.59,30.52,30.55,280200.0,21.3945,21.4436,21.3945,21.4155,280200.0
2010-06-23 11:45:00,30.55,30.56,30.52,30.52,150700.0,21.4155,21.4225,21.3945,21.3945,150700.0
2010-06-23 11:50:00,30.52,30.56,30.45,30.47,415500.0,21.3945,21.4225,21.3454,21.3595,415500.0
2010-06-23 11:55:00,30.47,30.5,30.46,30.49,211300.0,21.3595,21.3805,21.3524,21.3735,211300.0
2010-06-23 12:00:00,30.49,30.5,30.48,30.49,161700.0,21.3735,21.3805,21.3665,21.3735,161700.0
2010-06-23 12:05:00,30.49,30.5,30.48,30.49,105800.0,21.3735,21.3805,21.3665,21.3735,105800.0
2010-06-23 12:10:00,30.49,30.5,30.45,30.45,290200.0,21.3735,21.3805,21.3454,21.3454,290200.0
2010-06-23 12:15:00,30.46,30.49,30.45,30.49,122700.0,21.3524,21.3735,21.3454,21.3735,122700.0
2010-06-23 12:20:00,30.49,30.51,30.47,30.51,266500.0,21.3735,21.3875,21.3595,21.3875,266500.0
2010-06-23 12:25:00,30.51,30.53,30.49,30.5,233200.0,21.3875,21.4015,21.3735,21.3805,233200.0
2010-06-23 12:30:00,30.5,30.5,30.48,30.48,104500.0,21.3805,21.3805,21.3665,21.3665,104500.0
2010-06-23 12:35:00,30.49,30.51,30.45,30.46,141400.0,21.3735,21.3875,21.3454,21.3524,141400.0
2010-06-23 12:40:00,30.47,30.52,30.46,30.51,132200.0,21.3595,21.3945,21.3524,21.3875,132200.0
2010-06-23 12:45:00,30.51,30.51,30.48,30.51,242300.0,21.3875,21.3875,21.3665,21.3875,242300.0
2010-06-23 12:50:00,30.52,30.56,30.49,30.49,372800.0,21.3945,21.4225,21.3735,21.3735,372800.0
2010-06-23 12:55:00,30.49,30.53,30.46,30.53,129400.0,21.3735,21.4015,21.3524,21.4015,129400.0
2010-06-23 13:00:00,30.53,30.55,30.51,30.51,316900.0,21.4015,21.4155,21.3875,21.3875,316900.0
2010-06-23 13:05:00,30.51,30.54,30.44,30.53,245200.0,21.3875,21.4085,21.3384,21.4015,245200.0
2010-06-23 13:10:00,30.53,30.55,30.52,30.52,118900.0,21.4015,21.4155,21.3945,21.3945,118900.0
2010-06-23 13:15:00,30.53,30.56,30.49,30.53,202000.0,21.4015,21.4225,21.3735,21.4015,202000.0
2010-06-23 13:20:00,30.54,30.57,30.52,30.54,323400.0,21.4085,21.4296,21.3945,21.4085,323400.0
2010-06-23 13:25:00,30.53,30.55,30.52,30.55,155600.0,21.4015,21.4155,21.3945,21.4155,155600.0
2010-06-23 13:30:00,30.55,30.59,30.55,30.58,77100.0,21.4155,21.4436,21.4155,21.4366,77100.0
2010-06-23 13:35:00,30.58,30.6,30.53,30.54,327700.0,21.4366,21.4506,21.4015,21.4085,327700.0
2010-06-23 13:40:00,30.55,30.59,30.53,30.56,446000.0,21.4155,21.4436,21.4015,21.4225,446000.0
2010-06-23 13:45:00,30.56,30.6,30.53,30.55,333000.0,21.4225,21.4506,21.4015,21.4155,333000.0
2010-06-23 13:50:00,30.55,30.6,30.54,30.57,300000.0,21.4155,21.4506,21.4085,21.4296,300000.0
2010-06-23 13:55:00,30.57,30.62,30.56,30.6,448500.0,21.4296,21.4646,21.4225,21.4506,448500.0
2010-06-23 14:00:00,30.6,30.61,30.57,30.6,389700.0,21.4506,21.4576,21.4296,21.4506,389700.0
2010-06-23 14:05:00,30.6,30.62,30.57,30.59,130400.0,21.4506,21.4646,21.4296,21.4436,130400.0
2010-06-23 14:10:00,30.58,30.61,30.51,30.56,158400.0,21.4366,21.4576,21.3875,21.4225,158400.0
2010-06-23 14:15:00,30.57,30.6,30.5,30.58,347200.0,21.4296,21.4506,21.3805,21.4366,347200.0
2010-06-23 14:20:00,30.59,30.59,30.43,30.45,375900.0,21.4436,21.4436,21.3314,21.3454,375900.0
2010-06-23 14:25:00,30.45,30.54,30.4,30.51,363300.0,21.3454,21.4085,21.3104,21.3875,363300.0
2010-06-23 14:30:00,30.51,30.76,30.5,30.71,1018400.0,21.3875,21.5627,21.3805,21.5277,1018400.0
2010-06-23 14:35:00,30.72,30.75,30.65,30.73,418400.0,21.5347,21.5557,21.4856,21.5417,418400.0
2010-06-23 14:40:00,30.73,30.79,30.68,30.68,357100.0,21.5417,21.5838,21.5067,21.5067,357100.0
2010-06-23 14:45:00,30.68,30.71,30.63,30.63,161300.0,21.5067,21.5277,21.4716,21.4716,161300.0
2010-06-23 14:50:00,30.63,30.7,30.6,30.67,172100.0,21.4716,21.5207,21.4506,21.4997,172100.0
2010-06-23 14:55:00,30.67,30.67,30.58,30.61,265100.0,21.4997,21.4997,21.4366,21.4576,265100.0
2010-06-23 15:00:00,30.61,30.63,30.52,30.53,367500.0,21.4576,21.4716,21.3945,21.4015,367500.0
2010-06-23 15:05:00,30.53,30.54,30.43,30.47,235400.0,21.4015,21.4085,21.3314,21.3595,235400.0
2010-06-23 15:10:00,30.48,30.58,30.47,30.52,443700.0,21.3665,21.4366,21.3595,21.3945,443700.0
2010-06-23 15:15:00,30.52,30.55,30.48,30.52,231200.0,21.3945,21.4155,21.3665,21.3945,231200.0
2010-06-23 15:20:00,30.53,30.58,30.49,30.57,296800.0,21.4015,21.4366,21.3735,21.4296,296800.0
2010-06-23 15:25:00,30.57,30.61,30.54,30.55,382600.0,21.4296,21.4576,21.4085,21.4155,382600.0
2010-06-23 15:30:00,30.55,30.55,30.5,30.53,351400.0,21.4155,21.4155,21.3805,21.4015,351400.0
2010-06-23 15:35:00,30.53,30.59,30.51,30.59,576800.0,21.4015,21.4436,21.3875,21.4436,576800.0
2010-06-23 15:40:00,30.58,30.67,30.55,30.66,292800.0,21.4366,21.4997,21.4155,21.4926,292800.0
2010-06-23 15:45:00,30.66,30.67,30.61,30.64,887600.0,21.4926,21.4997,21.4576,21.4786,887600.0
2010-06-23 15:50:00,30.65,30.66,30.56,30.58,270500.0,21.4856,21.4926,21.4225,21.4366,270500.0
2010-06-23 15:55:00,30.58,30.59,30.45,30.49,1239200.0,21.4366,21.4436,21.3454,21.3735,1239200.0
2010-06-24 09:30:00,30.14,30.16,30.02,30.15,925800.0,21.1281,21.1421,21.044,21.1351,925800.0
2010-06-24 09:35:00,30.14,30.19,30.09,30.12,394000.0,21.1281,21.1632,21.0931,21.1141,394000.0
2010-06-24 09:40:00,30.12,30.17,30.07,30.09,477000.0,21.1141,21.1492,21.0791,21.0931,477000.0
2010-06-24 09:45:00,30.08,30.09,30.03,30.06,293200.0,21.0861,21.0931,21.051,21.072,293200.0
2010-06-24 09:50:00,30.05,30.06,29.92,29.99,785600.0,21.065,21.072,20.9739,21.023,785600.0
2010-06-24 09:55:00,29.99,29.99,29.62,29.68,1025000.0,21.023,21.023,20.7636,20.8057,1025000.0
2010-06-24 10:00:00,29.69,29.89,29.67,29.88,599700.0,20.8127,20.9529,20.7987,20.9459,599700.0
2010-06-24 10:05:00,29.88,30.03,29.86,29.95,486400.0,20.9459,21.051,20.9318,20.9949,486400.0
2010-06-24 10:10:00,29.95,29.95,29.82,29.84,405200.0,20.9949,20.9949,20.9038,20.9178,405200.0
2010-06-24 10:15:00,29.85,29.89,29.8,29.88,304900.0,20.9248,20.9529,20.8898,20.9459,304900.0
2010-06-24 10:20:00,29.88,29.92,29.85,29.89,579500.0,20.9459,20.9739,20.9248,20.9529,579500.0
2010-06-24 10:25:00,29.89,29.96,29.8,29.81,575200.0,20.9529,21.0019,20.8898,20.8968,575200.0
2010-06-24 10:30:00,29.8,29.82,29.74,29.77,412900.0,20.8898,20.9038,20.8477,20.8688,412900.0
2010-06-24 10:35:00,29.77,29.83,29.77,29.82,320400.0,20.8688,20.9108,20.8688,20.9038,320400.0
2010-06-24 10:40:00,29.83,29.85,29.72,29.72,388500.0,20.9108,20.9248,20.8337,20.8337,388500.0
2010-06-24 10:45:00,29.72,29.79,29.7,29.79,314400.0,20.8337,20.8828,20.8197,20.8828,314400.0
2010-06-24 10:50:00,29.78,29.78,29.68,29.73,442000.0,20.8758,20.8758,20.8057,20.8407,442000.0
2010-06-24 10:55:00,29.72,29.73,29.65,29.65,435900.0,20.8337,20.8407,20.7846,20.7846,435900.0
2010-06-24 11:00:00,29.64,29.66,29.59,29.65,380200.0,20.7776,20.7916,20.7426,20.7846,380200.0
2010-06-24 11:05:00,29.65,29.73,29.63,29.72,741300.0,20.7846,20.8407,20.7706,20.8337,741300.0
2010-06-24 11:10:00,29.72,29.72,29.66,29.68,254500.0,20.8337,20.8337,20.7916,20.8057,254500.0
2010-06-24 11:15:00,29.69,29.69,29.62,29.62,295900.0,20.8127,20.8127,20.7636,20.7636,295900.0
2010-06-24 11:20:00,29.63,29.66,29.6,29.65,316000.0,20.7706,20.7916,20.7496,20.7846,316000.0
2010-06-24 11:25:00,29.65,29.65,29.62,29.62,138300.0,20.7846,20.7846,20.7636,20.7636,138300.0
2010-06-24 11:30:00,29.63,29.63,29.57,29.6,242100.0,20.7706,20.7706,20.7286,20.7496,242100.0
2010-06-24 11:35:00,29.6,29.67,29.59,29.65,203000.0,20.7496,20.7987,20.7426,20.7846,203000.0
2010-06-24 11:40:00,29.65,29.73,29.63,29.7,256800.0,20.7846,20.8407,20.7706,20.8197,256800.0
2010-06-24 11:45:00,29.69,29.72,29.67,29.69,218800.0,20.8127,20.8337,20.7987,20.8127,218800.0
2010-06-24 11:50:00,29.69,29.72,29.66,29.71,232100.0,20.8127,20.8337,20.7916,20.8267,232100.0
2010-06-24 11:55:00,29.72,29.78,29.71,29.76,314600.0,20.8337,20.8758,20.8267,20.8617,314600.0
2010-06-24 12:00:00,29.76,29.84,29.76,29.83,395200.0,20.8617,20.9178,20.8617,20.9108,395200.0
2010-06-24 12:05:00,29.84,29.85,29.77,29.79,253400.0,20.9178,20.9248,20.8688,20.8828,253400.0
2010-06-24 12:10:00,29.79,29.84,29.77,29.77,225700.0,20.8828,20.9178,20.8688,20.8688,225700.0
2010-06-24 12:15:00,29.77,29.81,29.74,29.8,224000.0,20.8688,20.8968,20.8477,20.8898,224000.0
2010-06-24 12:20:00,29.8,29.88,29.79,29.85,384100.0,20.8898,20.9459,20.8828,20.9248,384100.0
2010-06-24 12:25:00,29.85,29.86,29.82,29.84,170300.0,20.9248,20.9318,20.9038,20.9178,170300.0
2010-06-24 12:30:00,29.85,29.88,29.84,29.86,209100.0,20.9248,20.9459,20.9178,20.9318,209100.0
2010-06-24 12:35:00,29.86,29.87,29.84,29.84,260200.0,20.9318,20.9389,20.9178,20.9178,260200.0
2010-06-24 12:40:00,29.84,29.86,29.78,29.78,207000.0,20.9178,20.9318,20.8758,20.8758,207000.0
2010-06-24 12:45:00,29.77,29.83,29.76,29.8,189200.0,20.8688,20.9108,20.8617,20.8898,189200.0
2010-06-24 12:50:00,29.8,29.88,29.8,29.87,186000.0,20.8898,20.9459,20.8898,20.9389,186000.0
2010-06-24 12:55:00,29.87,29.9,29.86,29.9,103400.0,20.9389,20.9599,20.9318,20.9599,103400.0
2010-06-24 13:00:00,29.9,29.9,29.84,29.88,275100.0,20.9599,20.9599,20.9178,20.9459,275100.0
2010-06-24 13:05:00,29.88,29.9,29.86,29.89,94500.0,20.9459,20.9599,20.9318,20.9529,94500.0
2010-06-24 13:10:00,29.89,29.99,29.89,29.99,195200.0,20.9529,21.023,20.9529,21.023,195200.0
2010-06-24 13:15:00,29.99,30.02,29.98,30.01,265600.0,21.023,21.044,21.016,21.037,265600.0
2010-06-24 13:20:00,30.01,30.03,29.99,29.99,289500.0,21.037,21.051,21.023,21.023,289500.0
2010-06-24 13:25:00,29.99,30.02,29.94,30.0,308200.0,21.023,21.044,20.9879,21.03,308200.0
2010-06-24 13:30:00,30.0,30.04,29.97,30.03,116700.0,21.03,21.058,21.009,21.051,116700.0
2010-06-24 13:35:00,30.04,30.09,30.02,30.07,251800.0,21.058,21.0931,21.044,21.0791,251800.0
2010-06-24 13:40:00,30.07,30.08,29.99,30.03,169900.0,21.0791,21.0861,21.023,21.051,169900.0
2010-06-24 13:45:00,30.02,30.05,29.99,30.0,86000.0,21.044,21.065,21.023,21.03,86000.0
2010-06-24 13:50:00,30.0,30.08,29.99,30.05,210300.0,21.03,21.0861,21.023,21.065,210300.0
2010-06-24 13:55:00,30.05,30.15,30.05,30.12,238400.0,21.065,21.1351,21.065,21.1141,238400.0
2010-06-24 14:00:00,30.13,30.13,30.06,30.07,230900.0,21.1211,21.1211,21.072,21.0791,230900.0
2010-06-24 14:05:00,30.07,30.09,30.05,30.07,119600.0,21.0791,21.0931,21.065,21.0791,119600.0
2010-06-24 14:10:00,30.06,30.07,29.99,30.01,97600.0,21.072,21.0791,21.023,21.037,97600.0
2010-06-24 14:15:00,30.02,30.03,29.99,30.02,108100.0,21.044,21.051,21.023,21.044,108100.0
2010-06-24 14:20:00,30.01,30.02,29.96,30.01,393500.0,21.037,21.044,21.0019,21.037,393500.0
2010-06-24 14:25:00,30.0,30.04,30.0,30.0,79600.0,21.03,21.058,21.03,21.03,79600.0
2010-06-24 14:30:00,30.0,30.0,29.91,29.92,414800.0,21.03,21.03,20.9669,20.9739,414800.0
2010-06-24 14:35:00,29.92,29.93,29.86,29.87,358300.0,20.9739,20.9809,20.9318,20.9389,358300.0
2010-06-24 14:40:00,29.86,29.87,29.83,29.85,196700.0,20.9318,20.9389,20.9108,20.9248,196700.0
2010-06-24 14:45:00,29.85,29.9,29.83,29.86,373600.0,20.9248,20.9599,20.9108,20.9318,373600.0
2010-06-24 14:50:00,29.87,29.88,29.83,29.84,265200.0,20.9389,20.9459,20.9108,20.9178,265200.0
2010-06-24 14:55:00,29.84,29.84,29.78,29.8,264500.0,20.9178,20.9178,20.8758,20.8898,264500.0
2010-06-24 15:00:00,29.8,29.86,29.79,29.83,183300.0,20.8898,20.9318,20.8828,20.9108,183300.0
2010-06-24 15:05:00,29.83,29.87,29.75,29.76,396100.0,20.9108,20.9389,20.8547,20.8617,396100.0
2010-06-24 15:10:00,29.75,29.75,29.61,29.64,563500.0,20.8547,20.8547,20.7566,20.7776,563500.0
2010-06-24 15:15:00,29.64,29.69,29.6,29.63,371300.0,20.7776,20.8127,20.7496,20.7706,371300.0
2010-06-24 15:20:00,29.62,29.75,29.62,29.74,422500.0,20.7636,20.8547,20.7636,20.8477,422500.0
2010-06-24 15:25:00,29.74,29.83,29.74,29.77,524300.0,20.8477,20.9108,20.8477,20.8688,524300.0
2010-06-24 15:30:00,29.77,29.81,29.72,29.76,544600.0,20.8688,20.8968,20.8337,20.8617,544600.0
2010-06-24 15:35:00,29.76,29.79,29.72,29.74,482200.0,20.8617,20.8828,20.8337,20.8477,482200.0
2010-06-24 15:40:00,29.74,29.76,29.66,29.73,688400.0,20.8477,20.8617,20.7916,20.8407,688400.0
2010-06-24 15:45:00,29.73,29.77,29.66,29.67,817000.0,20.8407,20.8688,20.7916,20.7987,817000.0
2010-06-24 15:50:00,29.67,29.72,29.66,29.7,700300.0,20.7987,20.8337,20.7916,20.8197,700300.0
2010-06-24 15:55:00,29.69,29.7,29.6,29.67,968800.0,20.8127,20.8197,20.7496,20.7987,968800.0
2010-06-25 09:30:00,29.58,29.75,29.58,29.66,509300.0,20.7356,20.8547,20.7356,20.7916,509300.0
2010-06-25 09:35:00,29.65,29.77,29.64,29.77,536700.0,20.7846,20.8688,20.7776,20.8688,536700.0
2010-06-25 09:40:00,29.76,29.81,29.68,29.81,353500.0,20.8617,20.8968,20.8057,20.8968,353500.0
2010-06-25 09:45:00,29.8,29.88,29.78,29.86,435800.0,20.8898,20.9459,20.8758,20.9318,435800.0
2010-06-25 09:50:00,29.86,29.91,29.84,29.9,396800.0,20.9318,20.9669,20.9178,20.9599,396800.0
2010-06-25 09:55:00,29.91,29.99,29.89,29.99,597000.0,20.9669,21.023,20.9529,21.023,597000.0
2010-06-25 10:00:00,29.98,30.02,29.96,30.0,443400.0,21.016,21.044,21.0019,21.03,443400.0
2010-06-25 10:05:00,30.0,30.03,29.98,30.0,291800.0,21.03,21.051,21.016,21.03,291800.0
2010-06-25 10:10:00,30.0,30.04,29.96,29.96,359200.0,21.03,21.058,21.0019,21.0019,359200.0
2010-06-25 10:15:00,29.97,29.97,29.85,29.87,376400.0,21.009,21.009,20.9248,20.9389,376400.0
2010-06-25 10:20:00,29.88,29.94,29.85,29.85,236700.0,20.9459,20.9879,20.9248,20.9248,236700.0
2010-06-25 10:25:00,29.85,29.92,29.81,29.91,469100.0,20.9248,20.9739,20.8968,20.9669,469100.0
2010-06-25 10:30:00,29.93,29.95,29.9,29.93,291100.0,20.9809,20.9949,20.9599,20.9809,291100.0
2010-06-25 10:35:00,29.93,29.94,29.85,29.93,287300.0,20.9809,20.9879,20.9248,20.9809,287300.0
2010-06-25 10:40:00,29.93,29.97,29.92,29.97,222100.0,20.9809,21.009,20.9739,21.009,222100.0
2010-06-25 10:45:00,29.97,30.0,29.91,29.91,193600.0,21.009,21.03,20.9669,20.9669,193600.0
2010-06-25 10:50:00,29.91,29.94,29.78,29.78,387700.0,20.9669,20.9879,20.8758,20.8758,387700.0
2010-06-25 10:55:00,29.78,29.86,29.75,29.8,340100.0,20.8758,20.9318,20.8547,20.8898,340100.0
2010-06-25 11:00:00,29.81,29.83,29.8,29.83,240800.0,20.8968,20.9108,20.8898,20.9108,240800.0
2010-06-25 11:05:00,29.83,29.95,29.83,29.87,383200.0,20.9108,20.9949,20.9108,20.9389,383200.0
2010-06-25 11:10:00,29.87,29.89,29.85,29.86,156100.0,20.9389,20.9529,20.9248,20.9318,156100.0
2010-06-25 11:15:00,29.86,29.87,29.83,29.84,162500.0,20.9318,20.9389,20.9108,20.9178,162500.0
2010-06-25 11:20:00,29.84,29.85,29.77,29.83,230300.0,20.9178,20.9248,20.8688,20.9108,230300.0
2010-06-25 11:25:00,29.83,29.91,29.8,29.89,319900.0,20.9108,20.9669,20.8898,20.9529,319900.0
2010-06-25 11:30:00,29.9,29.91,29.84,29.85,264100.0,20.9599,20.9669,20.9178,20.9248,264100.0
2010-06-25 11:35:00,29.85,29.88,29.81,29.82,179500.0,20.9248,20.9459,20.8968,20.9038,179500.0
2010-06-25 11:40:00,29.82,29.83,29.77,29.77,153600.0,20.9038,20.9108,20.8688,20.8688,153600.0
2010-06-25 11:45:00,29.78,29.84,29.77,29.84,157400.0,20.8758,20.9178,20.8688,20.9178,157400.0
2010-06-25 11:50:00,29.84,29.88,29.84,29.86,254700.0,20.9178,20.9459,20.9178,20.9318,254700.0
2010-06-25 11:55:00,29.86,29.87,29.82,29.82,233500.0,20.9318,20.9389,20.9038,20.9038,233500.0
2010-06-25 12:00:00,29.83,29.83,29.77,29.8,279400.0,20.9108,20.9108,20.8688,20.8898,279400.0
2010-06-25 12:05:00,29.8,29.81,29.75,29.78,250600.0,20.8898,20.8968,20.8547,20.8758,250600.0
2010-06-25 12:10:00,29.78,29.79,29.71,29.72,182000.0,20.8758,20.8828,20.8267,20.8337,182000.0
2010-06-25 12:15:00,29.71,29.73,29.68,29.69,250700.0,20.8267,20.8407,20.8057,20.8127,250700.0
2010-06-25 12:20:00,29.69,29.75,29.69,29.72,438700.0,20.8127,20.8547,20.8127,20.8337,438700.0
2010-06-25 12:25:00,29.73,29.77,29.71,29.74,167800.0,20.8407,20.8688,20.8267,20.8477,167800.0
2010-06-25 12:30:00,29.75,29.78,29.74,29.78,140900.0,20.8547,20.8758,20.8477,20.8758,140900.0
2010-06-25 12:35:00,29.77,29.79,29.73,29.73,153300.0,20.8688,20.8828,20.8407,20.8407,153300.0
2010-06-25 12:40:00,29.73,29.77,29.7,29.7,191000.0,20.8407,20.8688,20.8197,20.8197,191000.0
2010-06-25 12:45:00,29.7,29.74,29.69,29.69,219400.0,20.8197,20.8477,20.8127,20.8127,219400.0
2010-06-25 12:50:00,29.69,29.69,29.62,29.64,210700.0,20.8127,20.8127,20.7636,20.7776,210700.0
2010-06-25 12:55:00,29.64,29.68,29.63,29.65,208500.0,20.7776,20.8057,20.7706,20.7846,208500.0
2010-06-25 13:00:00,29.66,29.76,29.64,29.75,212800.0,20.7916,20.8617,20.7776,20.8547,212800.0
2010-06-25 13:05:00,29.75,29.82,29.74,29.82,188300.0,20.8547,20.9038,20.8477,20.9038,188300.0
2010-06-25 13:10:00,29.82,29.87,29.78,29.8,453100.0,20.9038,20.9389,20.8758,20.8898,453100.0
2010-06-25 13:15:00,29.81,29.85,29.79,29.81,199900.0,20.8968,20.9248,20.8828,20.8968,199900.0
2010-06-25 13:20:00,29.8,29.82,29.75,29.76,663700.0,20.8898,20.9038,20.8547,20.8617,663700.0
2010-06-25 13:25:00,29.76,29.85,29.75,29.84,169000.0,20.8617,20.9248,20.8547,20.9178,169000.0
2010-06-25 13:30:00,29.84,29.92,29.84,29.9,439000.0,20.9178,20.9739,20.9178,20.9599,439000.0
2010-06-25 13:35:00,29.9,29.97,29.9,29.93,275400.0,20.9599,21.009,20.9599,20.9809,275400.0
2010-06-25 13:40:00,29.93,30.01,29.93,30.0,375000.0,20.9809,21.037,20.9809,21.03,375000.0
2010-06-25 13:45:00,30.01,30.06,30.01,30.04,290400.0,21.037,21.072,21.037,21.058,290400.0
2010-06-25 13:50:00,30.04,30.05,30.0,30.01,142700.0,21.058,21.065,21.03,21.037,142700.0
2010-06-25 13:55:00,30.02,30.04,30.0,30.03,151800.0,21.044,21.058,21.03,21.051,151800.0
2010-06-25 14:00:00,30.03,30.07,30.01,30.06,270200.0,21.051,21.0791,21.037,21.072,270200.0
2010-06-25 14:05:00,30.05,30.06,29.99,30.01,232600.0,21.065,21.072,21.023,21.037,232600.0
2010-06-25 14:10:00,30.01,30.1,29.86,30.09,225700.0,21.037,21.1001,20.9318,21.0931,225700.0
2010-06-25 14:15:00,30.08,30.11,30.07,30.11,145300.0,21.0861,21.1071,21.0791,21.1071,145300.0
2010-06-25 14:20:00,30.11,30.13,30.07,30.11,246000.0,21.1071,21.1211,21.0791,21.1071,246000.0
2010-06-25 14:25:00,30.11,30.11,30.08,30.1,128500.0,21.1071,21.1071,21.0861,21.1001,128500.0
2010-06-25 14:30:00,30.1,30.13,30.1,30.11,338800.0,21.1001,21.1211,21.1001,21.1071,338800.0
2010-06-25 14:35:00,30.11,30.2,30.11,30.2,348900.0,21.1071,21.1702,21.1071,21.1702,348900.0
2010-06-25 14:40:00,30.19,30.25,30.19,30.19,279400.0,21.1632,21.2052,21.1632,21.1632,279400.0
2010-06-25 14:45:00,30.19,30.19,30.15,30.16,111900.0,21.1632,21.1632,21.1351,21.1421,111900.0
2010-06-25 14:50:00,30.16,30.18,30.14,30.15,237700.0,21.1421,21.1562,21.1281,21.1351,237700.0
2010-06-25 14:55:00,30.15,30.16,30.08,30.1,232600.0,21.1351,21.1421,21.0861,21.1001,232600.0
2010-06-25 15:00:00,30.09,30.13,30.08,30.1,591000.0,21.0931,21.1211,21.0861,21.1001,591000.0
2010-06-25 15:05:00,30.09,30.1,30.07,30.1,325000.0,21.0931,21.1001,21.0791,21.1001,325000.0
2010-06-25 15:10:00,30.1,30.12,30.09,30.1,269500.0,21.1001,21.1141,21.0931,21.1001,269500.0
2010-06-25 15:15:00,30.1,30.11,30.0,30.03,352700.0,21.1001,21.1071,21.03,21.051,352700.0
2010-06-25 15:20:00,30.03,30.04,30.0,30.02,216000.0,21.051,21.058,21.03,21.044,216000.0
2010-06-25 15:25:00,30.02,30.04,30.01,30.04,151000.0,21.044,21.058,21.037,21.058,151000.0
2010-06-25 15:30:00,30.04,30.17,30.03,30.17,318700.0,21.058,21.1492,21.051,21.1492,318700.0
2010-06-25 15:35:00,30.17,30.17,30.12,30.17,354200.0,21.1492,21.1492,21.1141,21.1492,354200.0
2010-06-25 15:40:00,30.17,30.18,30.04,30.08,387300.0,21.1492,21.1562,21.058,21.0861,387300.0
2010-06-25 15:45:00,30.09,30.13,30.04,30.09,808600.0,21.0931,21.1211,21.058,21.0931,808600.0
2010-06-25 15:50:00,30.09,30.09,29.98,30.02,663700.0,21.0931,21.0931,21.016,21.044,663700.0
2010-06-25 15:55:00,30.02,30.15,30.0,30.15,1312500.0,21.044,21.1351,21.03,21.1351,1312500.0
2010-06-28 09:30:00,30.15,30.23,30.05,30.07,306500.0,21.1351,21.1912,21.065,21.0791,306500.0
2010-06-28 09:35:00,30.07,30.16,29.96,30.01,184000.0,21.0791,21.1421,21.0019,21.037,184000.0
2010-06-28 09:40:00,30.01,30.05,29.92,29.93,184200.0,21.037,21.065,20.9739,20.9809,184200.0
2010-06-28 09:45:00,29.94,29.95,29.83,29.87,213300.0,20.9879,20.9949,20.9108,20.9389,213300.0
2010-06-28 09:50:00,29.87,29.93,29.82,29.84,561100.0,20.9389,20.9809,20.9038,20.9178,561100.0
2010-06-28 09:55:00,29.83,29.94,29.81,29.92,433500.0,20.9108,20.9879,20.8968,20.9739,433500.0
2010-06-28 10:00:00,29.92,29.93,29.85,29.91,383100.0,20.9739,20.9809,20.9248,20.9669,383100.0
2010-06-28 10:05:00,29.9,29.91,29.77,29.81,472800.0,20.9599,20.9669,20.8688,20.8968,472800.0
2010-06-28 10:10:00,29.8,29.85,29.72,29.75,279300.0,20.8898,20.9248,20.8337,20.8547,279300.0
2010-06-28 10:15:00,29.75,29.75,29.65,29.65,273900.0,20.8547,20.8547,20.7846,20.7846,273900.0
2010-06-28 10:20:00,29.66,29.84,29.65,29.83,238700.0,20.7916,20.9178,20.7846,20.9108,238700.0
2010-06-28 10:25:00,29.83,29.87,29.79,29.83,190000.0,20.9108,20.9389,20.8828,20.9108,190000.0
2010-06-28 10:30:00,29.83,29.84,29.7,29.72,195600.0,20.9108,20.9178,20.8197,20.8337,195600.0
2010-06-28 10:35:00,29.72,29.77,29.69,29.73,143700.0,20.8337,20.8688,20.8127,20.8407,143700.0
2010-06-28 10:40:00,29.73,29.79,29.72,29.73,184300.0,20.8407,20.8828,20.8337,20.8407,184300.0
2010-06-28 10:45:00,29.73,29.81,29.71,29.76,184300.0,20.8407,20.8968,20.8267,20.8617,184300.0
2010-06-28 10:50:00,29.76,29.87,29.74,29.87,215500.0,20.8617,20.9389,20.8477,20.9389,215500.0
2010-06-28 10:55:00,29.87,29.89,29.82,29.85,170600.0,20.9389,20.9529,20.9038,20.9248,170600.0
2010-06-28 11:00:00,29.85,29.88,29.83,29.87,166900.0,20.9248,20.9459,20.9108,20.9389,166900.0
2010-06-28 11:05:00,29.88,29.94,29.88,29.92,150700.0,20.9459,20.9879,20.9459,20.9739,150700.0
2010-06-28 11:10:00,29.91,29.92,29.85,29.89,175400.0,20.9669,20.9739,20.9248,20.9529,175400.0
2010-06-28 11:15:00,29.89,29.9,29.8,29.81,133200.0,20.9529,20.9599,20.8898,20.8968,133200.0
2010-06-28 11:20:00,29.81,29.86,29.81,29.85,213300.0,20.8968,20.9318,20.8968,20.9248,213300.0
2010-06-28 11:25:00,29.86,29.87,29.83,29.84,101700.0,20.9318,20.9389,20.9108,20.9178,101700.0
2010-06-28 11:30:00,29.85,29.87,29.81,29.82,135700.0,20.9248,20.9389,20.8968,20.9038,135700.0
2010-06-28 11:35:00,29.81,29.9,29.81,29.85,145500.0,20.8968,20.9599,20.8968,20.9248,145500.0
2010-06-28 11:40:00,29.84,29.9,29.8,29.81,191700.0,20.9178,20.9599,20.8898,20.8968,191700.0
2010-06-28 11:45:00,29.81,29.85,29.8,29.85,221800.0,20.8968,20.9248,20.8898,20.9248,221800.0
2010-06-28 11:50:00,29.84,29.88,29.83,29.83,300400.0,20.9178,20.9459,20.9108,20.9108,300400.0
2010-06-28 11:55:00,29.83,29.84,29.78,29.79,126300.0,20.9108,20.9178,20.8758,20.8828,126300.0
2010-06-28 12:00:00,29.78,29.83,29.75,29.76,162900.0,20.8758,20.9108,20.8547,20.8617,162900.0
2010-06-28 12:05:00,29.76,29.79,29.74,29.78,112500.0,20.8617,20.8828,20.8477,20.8758,112500.0
2010-06-28 12:10:00,29.78,29.78,29.72,29.72,104900.0,20.8758,20.8758,20.8337,20.8337,104900.0
2010-06-28 12:15:00,29.73,29.73,29.68,29.72,121900.0,20.8407,20.8407,20.8057,20.8337,121900.0
2010-06-28 12:20:00,29.72,29.75,29.67,29.71,240500.0,20.8337,20.8547,20.7987,20.8267,240500.0
2010-06-28 12:25:00,29.71,29.79,29.71,29.78,128300.0,20.8267,20.8828,20.8267,20.8758,128300.0
2010-06-28 12:30:00,29.77,29.79,29.73,29.75,95200.0,20.8688,20.8828,20.8407,20.8547,95200.0
2010-06-28 12:35:00,29.75,29.77,29.74,29.76,291400.0,20.8547,20.8688,20.8477,20.8617,291400.0
2010-06-28 12:40:00,29.76,29.78,29.7,29.72,105700.0,20.8617,20.8758,20.8197,20.8337,105700.0
2010-06-28 12:45:00,29.72,29.75,29.68,29.74,63900.0,20.8337,20.8547,20.8057,20.8477,63900.0
2010-06-28 12:50:00,29.74,29.75,29.68,29.72,123600.0,20.8477,20.8547,20.8057,20.8337,123600.0
2010-06-28 12:55:00,29.72,29.75,29.71,29.72,72500.0,20.8337,20.8547,20.8267,20.8337,72500.0
2010-06-28 13:00:00,29.72,29.72,29.66,29.66,100300.0,20.8337,20.8337,20.7916,20.7916,100300.0
2010-06-28 13:05:00,29.66,29.7,29.64,29.67,146500.0,20.7916,20.8197,20.7776,20.7987,146500.0
2010-06-28 13:10:00,29.67,29.67,29.63,29.64,87100.0,20.7987,20.7987,20.7706,20.7776,87100.0
2010-06-28 13:15:00,29.64,29.68,29.62,29.62,100400.0,20.7776,20.8057,20.7636,20.7636,100400.0
2010-06-28 13:20:00,29.62,29.66,29.62,29.63,96500.0,20.7636,20.7916,20.7636,20.7706,96500.0
2010-06-28 13:25:00,29.63,29.68,29.63,29.64,61700.0,20.7706,20.8057,20.7706,20.7776,61700.0
2010-06-28 13:30:00,29.63,29.63,29.59,29.62,93200.0,20.7706,20.7706,20.7426,20.7636,93200.0
2010-06-28 13:35:00,29.63,29.66,29.61,29.66,57100.0,20.7706,20.7916,20.7566,20.7916,57100.0
2010-06-28 13:40:00,29.65,29.66,29.63,29.66,64600.0,20.7846,20.7916,20.7706,20.7916,64600.0
2010-06-28 13:45:00,29.66,29.73,29.66,29.72,152900.0,20.7916,20.8407,20.7916,20.8337,152900.0
2010-06-28 13:50:00,29.73,29.74,29.68,29.7,165000.0,20.8407,20.8477,20.8057,20.8197,165000.0
2010-06-28 13:55:00,29.69,29.76,29.69,29.74,122300.0,20.8127,20.8617,20.8127,20.8477,122300.0
2010-06-28 14:00:00,29.73,29.74,29.69,29.71,93600.0,20.8407,20.8477,20.8127,20.8267,93600.0
2010-06-28 14:05:00,29.7,29.72,29.68,29.71,104900.0,20.8197,20.8337,20.8057,20.8267,104900.0
2010-06-28 14:10:00,29.71,29.75,29.7,29.74,98700.0,20.8267,20.8547,20.8197,20.8477,98700.0
2010-06-28 14:15:00,29.74,29.75,29.69,29.69,74900.0,20.8477,20.8547,20.8127,20.8127,74900.0
2010-06-28 14:20:00,29.7,29.73,29.68,29.7,102500.0,20.8197,20.8407,20.8057,20.8197,102500.0
2010-06-28 14:25:00,29.7,29.76,29.69,29.73,155000.0,20.8197,20.8617,20.8127,20.8407,155000.0
2010-06-28 14:30:00,29.73,29.76,29.71,29.71,179300.0,20.8407,20.8617,20.8267,20.8267,179300.0
2010-06-28 14:35:00,29.72,29.77,29.71,29.74,182200.0,20.8337,20.8688,20.8267,20.8477,182200.0
2010-06-28 14:40:00,29.75,29.8,29.74,29.8,149300.0,20.8547,20.8898,20.8477,20.8898,149300.0
2010-06-28 14:45:00,29.79,29.8,29.74,29.76,199600.0,20.8828,20.8898,20.8477,20.8617,199600.0
2010-06-28 14:50:00,29.77,29.78,29.7,29.71,92900.0,20.8688,20.8758,20.8197,20.8267,92900.0
2010-06-28 14:55:00,29.71,29.76,29.7,29.76,103500.0,20.8267,20.8617,20.8197,20.8617,103500.0
2010-06-28 15:00:00,29.76,29.78,29.72,29.73,113300.0,20.8617,20.8758,20.8337,20.8407,113300.0
2010-06-28 15:05:00,29.72,29.77,29.71,29.72,230800.0,20.8337,20.8688,20.8267,20.8337,230800.0
2010-06-28 15:10:00,29.72,29.79,29.71,29.75,264700.0,20.8337,20.8828,20.8267,20.8547,264700.0
2010-06-28 15:15:00,29.75,29.78,29.72,29.78,146500.0,20.8547,20.8758,20.8337,20.8758,146500.0
2010-06-28 15:20:00,29.78,29.78,29.69,29.69,159900.0,20.8758,20.8758,20.8127,20.8127,159900.0
2010-06-28 15:25:00,29.69,29.7,29.65,29.67,192000.0,20.8127,20.8197,20.7846,20.7987,192000.0
2010-06-28 15:30:00,29.67,29.68,29.65,29.67,197000.0,20.7987,20.8057,20.7846,20.7987,197000.0
2010-06-28 15:35:00,29.67,29.7,29.67,29.68,216600.0,20.7987,20.8197,20.7987,20.8057,216600.0
2010-06-28 15:40:00,29.68,29.75,29.66,29.75,152600.0,20.8057,20.8547,20.7916,20.8547,152600.0
2010-06-28 15:45:00,29.74,29.75,29.67,29.69,251700.0,20.8477,20.8547,20.7987,20.8127,251700.0
2010-06-28 15:50:00,29.69,29.69,29.6,29.6,589400.0,20.8127,20.8127,20.7496,20.7496,589400.0
2010-06-28 15:55:00,29.61,29.64,29.58,29.59,586800.0,20.7566,20.7776,20.7356,20.7426,586800.0
2010-06-29 09:30:00,29.15,29.15,28.93,28.98,481200.0,20.4341,20.4341,20.2799,20.315,481200.0
2010-06-29 09:35:00,28.98,29.12,28.97,29.0,362100.0,20.315,20.4131,20.308,20.329,362100.0
2010-06-29 09:40:00,28.99,29.04,28.96,29.01,261100.0,20.322,20.357,20.3009,20.336,261100.0
2010-06-29 09:45:00,29.01,29.05,28.82,28.83,444400.0,20.336,20.364,20.2028,20.2098,444400.0
2010-06-29 09:50:00,28.82,28.83,28.66,28.73,781500.0,20.2028,20.2098,20.0906,20.1397,781500.0
2010-06-29 09:55:00,28.73,28.85,28.71,28.81,629100.0,20.1397,20.2238,20.1257,20.1958,629100.0
2010-06-29 10:00:00,28.8,28.82,28.5,28.59,734500.0,20.1888,20.2028,19.9785,20.0416,734500.0
2010-06-29 10:05:00,28.59,28.8,28.52,28.77,313400.0,20.0416,20.1888,19.9925,20.1678,313400.0
2010-06-29 10:10:00,28.76,28.82,28.7,28.76,145400.0,20.1607,20.2028,20.1187,20.1607,145400.0
2010-06-29 10:15:00,28.76,28.76,28.66,28.67,203700.0,20.1607,20.1607,20.0906,20.0977,203700.0
2010-06-29 10:20:00,28.67,28.69,28.62,28.66,222000.0,20.0977,20.1117,20.0626,20.0906,222000.0
2010-06-29 10:25:00,28.66,28.66,28.53,28.53,305600.0,20.0906,20.0906,19.9995,19.9995,305600.0
2010-06-29 10:30:00,28.52,28.65,28.52,28.63,203900.0,19.9925,20.0836,19.9925,20.0696,203900.0
2010-06-29 10:35:00,28.64,28.77,28.64,28.77,273900.0,20.0766,20.1678,20.0766,20.1678,273900.0
2010-06-29 10:40:00,28.77,28.87,28.73,28.81,555700.0,20.1678,20.2379,20.1397,20.1958,555700.0
2010-06-29 10:45:00,28.81,28.83,28.78,28.82,220700.0,20.1958,20.2098,20.1748,20.2028,220700.0
2010-06-29 10:50:00,28.82,28.87,28.79,28.86,168400.0,20.2028,20.2379,20.1818,20.2308,168400.0
2010-06-29 10:55:00,28.86,28.94,28.86,28.93,172700.0,20.2308,20.2869,20.2308,20.2799,172700.0
2010-06-29 11:00:00,28.95,28.95,28.82,28.83,227700.0,20.2939,20.2939,20.2028,20.2098,227700.0
2010-06-29 11:05:00,28.83,28.88,28.81,28.87,295900.0,20.2098,20.2449,20.1958,20.2379,295900.0
2010-06-29 11:10:00,28.87,28.98,28.87,28.98,341800.0,20.2379,20.315,20.2379,20.315,341800.0
2010-06-29 11:15:00,28.97,28.99,28.88,28.88,219400.0,20.308,20.322,20.2449,20.2449,219400.0
2010-06-29 11:20:00,28.89,29.01,28.89,28.98,218300.0,20.2519,20.336,20.2519,20.315,218300.0
2010-06-29 11:25:00,28.98,29.0,28.92,28.93,101000.0,20.315,20.329,20.2729,20.2799,101000.0
2010-06-29 11:30:00,28.93,28.95,28.87,28.87,167000.0,20.2799,20.2939,20.2379,20.2379,167000.0
2010-06-29 11:35:00,28.86,28.91,28.85,28.89,95200.0,20.2308,20.2659,20.2238,20.2519,95200.0
2010-06-29 11:40:00,28.88,28.9,28.86,28.89,67600.0,20.2449,20.2589,20.2308,20.2519,67600.0
2010-06-29 11:45:00,28.89,28.99,28.88,28.97,143300.0,20.2519,20.322,20.2449,20.308,143300.0
2010-06-29 11:50:00,28.96,29.01,28.94,28.95,170400.0,20.3009,20.336,20.2869,20.2939,170400.0
2010-06-29 11:55:00,28.94,28.94,28.88,28.89,61000.0,20.2869,20.2869,20.2449,20.2519,61000.0
2010-06-29 12:00:00,28.88,28.91,28.83,28.83,114700.0,20.2449,20.2659,20.2098,20.2098,114700.0
2010-06-29 12:05:00,28.83,28.91,28.82,28.89,132400.0,20.2098,20.2659,20.2028,20.2519,132400.0
2010-06-29 12:10:00,28.9,28.93,28.87,28.9,129200.0,20.2589,20.2799,20.2379,20.2589,129200.0
2010-06-29 12:15:00,28.9,28.98,28.88,28.93,118500.0,20.2589,20.315,20.2449,20.2799,118500.0
2010-06-29 12:20:00,28.93,29.02,28.92,29.02,106000.0,20.2799,20.343,20.2729,20.343,106000.0
2010-06-29 12:25:00,29.02,29.03,28.94,28.97,141600.0,20.343,20.35,20.2869,20.308,141600.0
2010-06-29 12:30:00,28.97,28.97,28.93,28.95,98500.0,20.308,20.308,20.2799,20.2939,98500.0
2010-06-29 12:35:00,28.95,28.98,28.92,28.92,67400.0,20.2939,20.315,20.2729,20.2729,67400.0
2010-06-29 12:40:00,28.92,28.96,28.91,28.92,124000.0,20.2729,20.3009,20.2659,20.2729,124000.0
2010-06-29 12:45:00,28.93,28.96,28.91,28.93,188300.0,20.2799,20.3009,20.2659,20.2799,188300.0
2010-06-29 12:50:00,28.93,28.93,28.85,28.86,59100.0,20.2799,20.2799,20.2238,20.2308,59100.0
2010-06-29 12:55:00,28.85,28.89,28.83,28.87,126600.0,20.2238,20.2519,20.2098,20.2379,126600.0
2010-06-29 13:00:00,28.88,28.89,28.85,28.88,94300.0,20.2449,20.2519,20.2238,20.2449,94300.0
2010-06-29 13:05:00,28.87,28.89,28.83,28.86,123000.0,20.2379,20.2519,20.2098,20.2308,123000.0
2010-06-29 13:10:00,28.89,28.89,28.81,28.83,86600.0,20.2519,20.2519,20.1958,20.2098,86600.0
2010-06-29 13:15:00,28.83,28.84,28.78,28.79,159400.0,20.2098,20.2168,20.1748,20.1818,159400.0
2010-06-29 13:20:00,28.79,28.81,28.75,28.76,147400.0,20.1818,20.1958,20.1537,20.1607,147400.0
2010-06-29 13:25:00,28.76,28.77,28.7,28.75,298800.0,20.1607,20.1678,20.1187,20.1537,298800.0
2010-06-29 13:30:00,28.75,28.77,28.7,28.7,251500.0,20.1537,20.1678,20.1187,20.1187,251500.0
2010-06-29 13:35:00,28.71,28.72,28.65,28.67,308800.0,20.1257,20.1327,20.0836,20.0977,308800.0
2010-06-29 13:40:00,28.67,28.76,28.66,28.76,107900.0,20.0977,20.1607,20.0906,20.1607,107900.0
2010-06-29 13:45:00,28.76,28.8,28.74,28.75,126300.0,20.1607,20.1888,20.1467,20.1537,126300.0
2010-06-29 13:50:00,28.75,28.75,28.67,28.68,112500.0,20.1537,20.1537,20.0977,20.1047,112500.0
2010-06-29 13:55:00,28.68,28.77,28.68,28.75,121700.0,20.1047,20.1678,20.1047,20.1537,121700.0
2010-06-29 14:00:00,28.74,28.79,28.74,28.79,235500.0,20.1467,20.1818,20.1467,20.1818,235500.0
2010-06-29 14:05:00,28.79,28.89,28.78,28.87,168300.0,20.1818,20.2519,20.1748,20.2379,168300.0
2010-06-29 14:10:00,28.88,28.94,28.87,28.92,98900.0,20.2449,20.2869,20.2379,20.2729,98900.0
2010-06-29 14:15:00,28.91,28.92,28.84,28.86,74300.0,20.2659,20.2729,20.2168,20.2308,74300.0
2010-06-29 14:20:00,28.86,28.92,28.83,28.92,127300.0,20.2308,20.2729,20.2098,20.2729,127300.0
2010-06-29 14:25:00,28.92,28.95,28.92,28.93,127100.0,20.2729,20.2939,20.2729,20.2799,127100.0
2010-06-29 14:30:00,28.92,28.92,28.85,28.86,219300.0,20.2729,20.2729,20.2238,20.2308,219300.0
2010-06-29 14:35:00,28.85,28.89,28.83,28.84,151900.0,20.2238,20.2519,20.2098,20.2168,151900.0
2010-06-29 14:40:00,28.84,28.87,28.82,28.85,130600.0,20.2168,20.2379,20.2028,20.2238,130600.0
2010-06-29 14:45:00,28.85,28.85,28.8,28.81,108900.0,20.2238,20.2238,20.1888,20.1958,108900.0
2010-06-29 14:50:00,28.8,28.87,28.74,28.82,456500.0,20.1888,20.2379,20.1467,20.2028,456500.0
2010-06-29 14:55:00,28.82,28.82,28.73,28.74,223200.0,20.2028,20.2028,20.1397,20.1467,223200.0
2010-06-29 15:00:00,28.74,28.81,28.73,28.8,155700.0,20.1467,20.1958,20.1397,20.1888,155700.0
2010-06-29 15:05:00,28.81,28.86,28.77,28.77,149500.0,20.1958,20.2308,20.1678,20.1678,149500.0
2010-06-29 15:10:00,28.77,28.78,28.71,28.72,254900.0,20.1678,20.1748,20.1257,20.1327,254900.0
2010-06-29 15:15:00,28.74,28.78,28.65,28.65,161300.0,20.1467,20.1748,20.0836,20.0836,161300.0
2010-06-29 15:20:00,28.65,28.66,28.55,28.6,562900.0,20.0836,20.0906,20.0135,20.0486,562900.0
2010-06-29 15:25:00,28.6,28.6,28.53,28.59,421500.0,20.0486,20.0486,19.9995,20.0416,421500.0
2010-06-29 15:30:00,28.59,28.61,28.52,28.58,533600.0,20.0416,20.0556,19.9925,20.0346,533600.0
2010-06-29 15:35:00,28.57,28.68,28.57,28.63,527700.0,20.0276,20.1047,20.0276,20.0696,527700.0
2010-06-29 15:40:00,28.63,28.67,28.55,28.55,471700.0,20.0696,20.0977,20.0135,20.0135,471700.0
2010-06-29 15:45:00,28.56,28.59,28.42,28.45,915600.0,20.0205,20.0416,19.9224,19.9434,915600.0
2010-06-29 15:50:00,28.46,28.69,28.43,28.69,903000.0,19.9504,20.1117,19.9294,20.1117,903000.0
2010-06-29 15:55:00,28.69,28.7,28.63,28.65,1392600.0,20.1117,20.1187,20.0696,20.0836,1392600.0
2010-06-30 09:30:00,28.53,28.6,28.43,28.58,442300.0,19.9995,20.0486,19.9294,20.0346,442300.0
2010-06-30 09:35:00,28.59,28.61,28.49,28.53,419300.0,20.0416,20.0556,19.9715,19.9995,419300.0
2010-06-30 09:40:00,28.53,28.68,28.52,28.59,441200.0,19.9995,20.1047,19.9925,20.0416,441200.0
2010-06-30 09:45:00,28.58,28.7,28.57,28.66,214400.0,20.0346,20.1187,20.0276,20.0906,214400.0
2010-06-30 09:50:00,28.66,28.75,28.59,28.72,172200.0,20.0906,20.1537,20.0416,20.1327,172200.0
2010-06-30 09:55:00,28.73,28.73,28.6,28.6,119700.0,20.1397,20.1397,20.0486,20.0486,119700.0
2010-06-30 10:00:00,28.61,28.64,28.54,28.63,251900.0,20.0556,20.0766,20.0065,20.0696,251900.0
2010-06-30 10:05:00,28.63,28.65,28.59,28.62,237200.0,20.0696,20.0836,20.0416,20.0626,237200.0
2010-06-30 10:10:00,28.61,28.71,28.59,28.71,125200.0,20.0556,20.1257,20.0416,20.1257,125200.0
2010-06-30 10:15:00,28.71,28.77,28.7,28.76,215100.0,20.1257,20.1678,20.1187,20.1607,215100.0
2010-06-30 10:20:00,28.76,28.76,28.6,28.63,212700.0,20.1607,20.1607,20.0486,20.0696,212700.0
2010-06-30 10:25:00,28.64,28.72,28.61,28.68,134000.0,20.0766,20.1327,20.0556,20.1047,134000.0
2010-06-30 10:30:00,28.68,28.74,28.68,28.74,151800.0,20.1047,20.1467,20.1047,20.1467,151800.0
2010-06-30 10:35:00,28.73,28.84,28.73,28.84,267500.0,20.1397,20.2168,20.1397,20.2168,267500.0
2010-06-30 10:40:00,28.84,28.86,28.66,28.69,287800.0,20.2168,20.2308,20.0906,20.1117,287800.0
2010-06-30 10:45:00,28.69,28.74,28.68,28.71,161100.0,20.1117,20.1467,20.1047,20.1257,161100.0
2010-06-30 10:50:00,28.71,28.72,28.63,28.65,337800.0,20.1257,20.1327,20.0696,20.0836,337800.0
2010-06-30 10:55:00,28.65,28.65,28.6,28.6,212100.0,20.0836,20.0836,20.0486,20.0486,212100.0
2010-06-30 11:00:00,28.6,28.76,28.6,28.75,217600.0,20.0486,20.1607,20.0486,20.1537,217600.0
2010-06-30 11:05:00,28.74,28.76,28.69,28.71,102100.0,20.1467,20.1607,20.1117,20.1257,102100.0
2010-06-30 11:10:00,28.72,28.8,28.72,28.78,205900.0,20.1327,20.1888,20.1327,20.1748,205900.0
2010-06-30 11:15:00,28.78,28.81,28.76,28.78,120100.0,20.1748,20.1958,20.1607,20.1748,120100.0
2010-06-30 11:20:00,28.78,28.81,28.74,28.81,116900.0,20.1748,20.1958,20.1467,20.1958,116900.0
2010-06-30 11:25:00,28.81,28.81,28.75,28.76,110500.0,20.1958,20.1958,20.1537,20.1607,110500.0
2010-06-30 11:30:00,28.76,28.81,28.75,28.77,160300.0,20.1607,20.1958,20.1537,20.1678,160300.0
2010-06-30 11:35:00,28.78,28.81,28.76,28.78,75000.0,20.1748,20.1958,20.1607,20.1748,75000.0
2010-06-30 11:40:00,28.78,28.82,28.78,28.8,188800.0,20.1748,20.2028,20.1748,20.1888,188800.0
2010-06-30 11:45:00,28.8,28.81,28.75,28.8,225100.0,20.1888,20.1958,20.1537,20.1888,225100.0
2010-06-30 11:50:00,28.8,28.84,28.8,28.81,88900.0,20.1888,20.2168,20.1888,20.1958,88900.0
2010-06-30 11:55:00,28.81,28.82,28.74,28.75,120100.0,20.1958,20.2028,20.1467,20.1537,120100.0
2010-06-30 12:00:00,28.75,28.78,28.73,28.75,264300.0,20.1537,20.1748,20.1397,20.1537,264300.0
2010-06-30 12:05:00,28.76,28.78,28.74,28.78,43300.0,20.1607,20.1748,20.1467,20.1748,43300.0
2010-06-30 12:10:00,28.78,28.79,28.72,28.73,135300.0,20.1748,20.1818,20.1327,20.1397,135300.0
2010-06-30 12:15:00,28.73,28.76,28.73,28.75,75900.0,20.1397,20.1607,20.1397,20.1537,75900.0
2010-06-30 12:20:00,28.76,28.77,28.74,28.76,130300.0,20.1607,20.1678,20.1467,20.1607,130300.0
2010-06-30 12:25:00,28.75,28.77,28.75,28.75,128100.0,20.1537,20.1678,20.1537,20.1537,128100.0
2010-06-30 12:30:00,28.75,28.76,28.72,28.75,146300.0,20.1537,20.1607,20.1327,20.1537,146300.0
2010-06-30 12:35:00,28.75,28.75,28.72,28.73,202600.0,20.1537,20.1537,20.1327,20.1397,202600.0
2010-06-30 12:40:00,28.73,28.74,28.65,28.65,173800.0,20.1397,20.1467,20.0836,20.0836,173800.0
2010-06-30 12:45:00,28.66,28.67,28.62,28.64,164000.0,20.0906,20.0977,20.0626,20.0766,164000.0
2010-06-30 12:50:00,28.64,28.68,28.63,28.66,90800.0,20.0766,20.1047,20.0696,20.0906,90800.0
2010-06-30 12:55:00,28.67,28.69,28.67,28.68,55100.0,20.0977,20.1117,20.0977,20.1047,55100.0
2010-06-30 13:00:00,28.67,28.7,28.67,28.7,90400.0,20.0977,20.1187,20.0977,20.1187,90400.0
2010-06-30 13:05:00,28.7,28.7,28.61,28.64,144400.0,20.1187,20.1187,20.0556,20.0766,144400.0
2010-06-30 13:10:00,28.63,28.67,28.63,28.65,73000.0,20.0696,20.0977,20.0696,20.0836,73000.0
2010-06-30 13:15:00,28.66,28.67,28.61,28.67,97900.0,20.0906,20.0977,20.0556,20.0977,97900.0
2010-06-30 13:20:00,28.66,28.69,28.63,28.69,162600.0,20.0906,20.1117,20.0696,20.1117,162600.0
2010-06-30 13:25:00,28.69,28.7,28.65,28.66,121400.0,20.1117,20.1187,20.0836,20.0906,121400.0
2010-06-30 13:30:00,28.66,28.67,28.57,28.59,131800.0,20.0906,20.0977,20.0276,20.0416,131800.0
2010-06-30 13:35:00,28.59,28.63,28.59,28.6,114300.0,20.0416,20.0696,20.0416,20.0486,114300.0
2010-06-30 13:40:00,28.6,28.64,28.59,28.63,75000.0,20.0486,20.0766,20.0416,20.0696,75000.0
2010-06-30 13:45:00,28.63,28.7,28.63,28.64,144100.0,20.0696,20.1187,20.0696,20.0766,144100.0
2010-06-30 13:50:00,28.64,28.69,28.63,28.66,100900.0,20.0766,20.1117,20.0696,20.0906,100900.0
2010-06-30 13:55:00,28.66,28.68,28.65,28.65,104600.0,20.0906,20.1047,20.0836,20.0836,104600.0
2010-06-30 14:00:00,28.65,28.68,28.61,28.63,408300.0,20.0836,20.1047,20.0556,20.0696,408300.0
2010-06-30 14:05:00,28.63,28.64,28.57,28.6,287400.0,20.0696,20.0766,20.0276,20.0486,287400.0
2010-06-30 14:10:00,28.6,28.62,28.55,28.57,209700.0,20.0486,20.0626,20.0135,20.0276,209700.0
2010-06-30 14:15:00,28.56,28.6,28.56,28.58,154700.0,20.0205,20.0486,20.0205,20.0346,154700.0
2010-06-30 14:20:00,28.58,28.59,28.5,28.53,146700.0,20.0346,20.0416,19.9785,19.9995,146700.0
2010-06-30 14:25:00,28.52,28.59,28.51,28.54,130600.0,19.9925,20.0416,19.9855,20.0065,130600.0
2010-06-30 14:30:00,28.54,28.6,28.54,28.58,176000.0,20.0065,20.0486,20.0065,20.0346,176000.0
2010-06-30 14:35:00,28.58,28.61,28.57,28.58,78800.0,20.0346,20.0556,20.0276,20.0346,78800.0
2010-06-30 14:40:00,28.57,28.58,28.53,28.56,116100.0,20.0276,20.0346,19.9995,20.0205,116100.0
2010-06-30 14:45:00,28.56,28.6,28.52,28.6,100300.0,20.0205,20.0486,19.9925,20.0486,100300.0
2010-06-30 14:50:00,28.59,28.61,28.57,28.6,219200.0,20.0416,20.0556,20.0276,20.0486,219200.0
2010-06-30 14:55:00,28.6,28.61,28.56,28.58,125100.0,20.0486,20.0556,20.0205,20.0346,125100.0
2010-06-30 15:00:00,28.57,28.6,28.55,28.6,108900.0,20.0276,20.0486,20.0135,20.0486,108900.0
2010-06-30 15:05:00,28.6,28.61,28.56,28.57,134400.0,20.0486,20.0556,20.0205,20.0276,134400.0
2010-06-30 15:10:00,28.57,28.57,28.52,28.54,151000.0,20.0276,20.0276,19.9925,20.0065,151000.0
2010-06-30 15:15:00,28.53,28.54,28.47,28.48,210000.0,19.9995,20.0065,19.9575,19.9645,210000.0
2010-06-30 15:20:00,28.48,28.5,28.46,28.46,391600.0,19.9645,19.9785,19.9504,19.9504,391600.0
2010-06-30 15:25:00,28.47,28.47,28.34,28.37,408700.0,19.9575,19.9575,19.8663,19.8874,408700.0
2010-06-30 15:30:00,28.38,28.38,28.3,28.32,397600.0,19.8944,19.8944,19.8383,19.8523,397600.0
2010-06-30 15:35:00,28.32,28.39,28.25,28.25,606400.0,19.8523,19.9014,19.8032,19.8032,606400.0
2010-06-30 15:40:00,28.26,28.26,28.11,28.12,821400.0,19.8102,19.8102,19.7051,19.7121,821400.0
2010-06-30 15:45:00,28.12,28.23,28.07,28.23,819100.0,19.7121,19.7892,19.6771,19.7892,819100.0
2010-06-30 15:50:00,28.23,28.28,28.14,28.18,938600.0,19.7892,19.8243,19.7261,19.7542,938600.0
2010-06-30 15:55:00,28.18,28.18,27.99,28.03,3289800.0,19.7542,19.7542,19.621,19.649,3289800.0
2010-07-01 09:30:00,28.41,28.44,28.28,28.36,796400.0,19.9154,19.9364,19.8243,19.8803,796400.0
2010-07-01 09:35:00,28.35,28.48,28.28,28.47,472000.0,19.8733,19.9645,19.8243,19.9575,472000.0
2010-07-01 09:40:00,28.47,28.5,28.27,28.35,231600.0,19.9575,19.9785,19.8173,19.8733,231600.0
2010-07-01 09:45:00,28.35,28.37,28.24,28.26,680200.0,19.8733,19.8874,19.7962,19.8102,680200.0
2010-07-01 09:50:00,28.25,28.31,28.13,28.15,431200.0,19.8032,19.8453,19.7191,19.7331,431200.0
2010-07-01 09:55:00,28.16,28.22,27.94,27.96,811800.0,19.7401,19.7822,19.5859,19.5999,811800.0
2010-07-01 10:00:00,27.94,27.98,27.68,27.81,1075900.0,19.5859,19.614,19.4037,19.4948,1075900.0
2010-07-01 10:05:00,27.81,27.99,27.8,27.93,353500.0,19.4948,19.621,19.4878,19.5789,353500.0
2010-07-01 10:10:00,27.93,27.97,27.7,27.73,537400.0,19.5789,19.607,19.4177,19.4387,537400.0
2010-07-01 10:15:00,27.73,27.82,27.7,27.78,490500.0,19.4387,19.5018,19.4177,19.4738,490500.0
2010-07-01 10:20:00,27.78,27.83,27.72,27.75,355700.0,19.4738,19.5088,19.4317,19.4527,355700.0
2010-07-01 10:25:00,27.75,27.76,27.64,27.72,668100.0,19.4527,19.4597,19.3756,19.4317,668100.0
2010-07-01 10:30:00,27.72,27.74,27.61,27.65,221400.0,19.4317,19.4457,19.3546,19.3826,221400.0
2010-07-01 10:35:00,27.65,27.67,27.54,27.59,458600.0,19.3826,19.3967,19.3055,19.3406,458600.0
2010-07-01 10:40:00,27.6,27.6,27.49,27.58,416200.0,19.3476,19.3476,19.2705,19.3336,416200.0
2010-07-01 10:45:00,27.58,27.75,27.57,27.74,341900.0,19.3336,19.4527,19.3266,19.4457,341900.0
2010-07-01 10:50:00,27.73,27.74,27.66,27.66,227200.0,19.4387,19.4457,19.3896,19.3896,227200.0
2010-07-01 10:55:00,27.66,27.68,27.61,27.66,298200.0,19.3896,19.4037,19.3546,19.3896,298200.0
2010-07-01 11:00:00,27.66,27.72,27.58,27.72,412900.0,19.3896,19.4317,19.3336,19.4317,412900.0
2010-07-01 11:05:00,27.72,27.72,27.54,27.61,343400.0,19.4317,19.4317,19.3055,19.3546,343400.0
2010-07-01 11:10:00,27.61,27.69,27.61,27.63,172100.0,19.3546,19.4107,19.3546,19.3686,172100.0
2010-07-01 11:15:00,27.63,27.76,27.63,27.75,176200.0,19.3686,19.4597,19.3686,19.4527,176200.0
2010-07-01 11:20:00,27.75,27.89,27.74,27.89,373500.0,19.4527,19.5509,19.4457,19.5509,373500.0
2010-07-01 11:25:00,27.88,27.97,27.84,27.92,363700.0,19.5439,19.607,19.5158,19.5719,363700.0
2010-07-01 11:30:00,27.92,28.01,27.9,28.01,294200.0,19.5719,19.635,19.5579,19.635,294200.0
2010-07-01 11:35:00,28.0,28.01,27.95,28.0,228900.0,19.628,19.635,19.5929,19.628,228900.0
2010-07-01 11:40:00,28.0,28.02,27.96,28.01,212200.0,19.628,19.642,19.5999,19.635,212200.0
2010-07-01 11:45:00,28.01,28.07,28.0,28.02,230400.0,19.635,19.6771,19.628,19.642,230400.0
2010-07-01 11:50:00,28.01,28.04,27.93,27.93,183100.0,19.635,19.656,19.5789,19.5789,183100.0
2010-07-01 11:55:00,27.93,27.93,27.83,27.89,287600.0,19.5789,19.5789,19.5088,19.5509,287600.0
2010-07-01 12:00:00,27.89,27.91,27.83,27.84,229700.0,19.5509,19.5649,19.5088,19.5158,229700.0
2010-07-01 12:05:00,27.84,27.85,27.77,27.8,134000.0,19.5158,19.5228,19.4668,19.4878,134000.0
2010-07-01 12:10:00,27.79,27.81,27.76,27.77,109700.0,19.4808,19.4948,19.4597,19.4668,109700.0
2010-07-01 12:15:00,27.77,27.83,27.76,27.83,212800.0,19.4668,19.5088,19.4597,19.5088,212800.0
2010-07-01 12:20:00,27.82,27.83,27.75,27.77,178400.0,19.5018,19.5088,19.4527,19.4668,178400.0
2010-07-01 12:25:00,27.77,27.81,27.75,27.79,182100.0,19.4668,19.4948,19.4527,19.4808,182100.0
2010-07-01 12:30:00,27.79,27.84,27.75,27.83,187400.0,19.4808,19.5158,19.4527,19.5088,187400.0
2010-07-01 12:35:00,27.83,27.93,27.82,27.92,211600.0,19.5088,19.5789,19.5018,19.5719,211600.0
2010-07-01 12:40:00,27.92,28.08,27.91,28.03,326100.0,19.5719,19.6841,19.5649,19.649,326100.0
2010-07-01 12:45:00,28.03,28.03,27.91,27.92,183700.0,19.649,19.649,19.5649,19.5719,183700.0
2010-07-01 12:50:00,27.92,28.0,27.9,27.92,144100.0,19.5719,19.628,19.5579,19.5719,144100.0
2010-07-01 12:55:00,27.92,27.93,27.85,27.85,209400.0,19.5719,19.5789,19.5228,19.5228,209400.0
2010-07-01 13:00:00,27.85,27.88,27.81,27.87,200600.0,19.5228,19.5439,19.4948,19.5369,200600.0
2010-07-01 13:05:00,27.88,27.92,27.86,27.92,172400.0,19.5439,19.5719,19.5298,19.5719,172400.0
2010-07-01 13:10:00,27.91,27.92,27.85,27.86,160400.0,19.5649,19.5719,19.5228,19.5298,160400.0
2010-07-01 13:15:00,27.86,28.01,27.85,28.0,253300.0,19.5298,19.635,19.5228,19.628,253300.0
2010-07-01 13:20:00,28.0,28.04,27.98,28.02,231200.0,19.628,19.656,19.614,19.642,231200.0
2010-07-01 13:25:00,28.02,28.04,27.99,28.02,253600.0,19.642,19.656,19.621,19.642,253600.0
2010-07-01 13:30:00,28.01,28.13,28.01,28.1,219400.0,19.635,19.7191,19.635,19.6981,219400.0
2010-07-01 13:35:00,28.1,28.11,28.03,28.08,237800.0,19.6981,19.7051,19.649,19.6841,237800.0
2010-07-01 13:40:00,28.09,28.1,27.99,28.01,255500.0,19.6911,19.6981,19.621,19.635,255500.0
2010-07-01 13:45:00,28.01,28.02,27.92,27.97,199600.0,19.635,19.642,19.5719,19.607,199600.0
2010-07-01 13:50:00,27.98,28.01,27.96,27.99,109000.0,19.614,19.635,19.5999,19.621,109000.0
2010-07-01 13:55:00,28.0,28.07,27.98,28.03,98300.0,19.628,19.6771,19.614,19.649,98300.0
2010-07-01 14:00:00,28.03,28.06,28.01,28.05,85700.0,19.649,19.67,19.635,19.663,85700.0
2010-07-01 14:05:00,28.05,28.05,27.96,27.96,344200.0,19.663,19.663,19.5999,19.5999,344200.0
2010-07-01 14:10:00,27.96,28.04,27.95,28.03,214600.0,19.5999,19.656,19.5929,19.649,214600.0
2010-07-01 14:15:00,28.03,28.09,28.01,28.01,197200.0,19.649,19.6911,19.635,19.635,197200.0
2010-07-01 14:20:00,28.01,28.02,27.97,28.02,333200.0,19.635,19.642,19.607,19.642,333200.0
2010-07-01 14:25:00,28.01,28.02,28.0,28.02,301800.0,19.635,19.642,19.628,19.642,301800.0
2010-07-01 14:30:00,28.03,28.03,27.98,27.98,392000.0,19.649,19.649,19.614,19.614,392000.0
2010-07-01 14:35:00,27.98,28.04,27.92,27.93,205100.0,19.614,19.656,19.5719,19.5789,205100.0
2010-07-01 14:40:00,27.94,27.94,27.85,27.86,305000.0,19.5859,19.5859,19.5228,19.5298,305000.0
2010-07-01 14:45:00,27.86,27.91,27.84,27.86,287800.0,19.5298,19.5649,19.5158,19.5298,287800.0
2010-07-01 14:50:00,27.87,27.9,27.82,27.87,237500.0,19.5369,19.5579,19.5018,19.5369,237500.0
2010-07-01 14:55:00,27.87,27.93,27.85,27.92,149300.0,19.5369,19.5789,19.5228,19.5719,149300.0
2010-07-01 15:00:00,27.92,27.99,27.91,27.95,276800.0,19.5719,19.621,19.5649,19.5929,276800.0
2010-07-01 15:05:00,27.96,27.99,27.93,27.95,241100.0,19.5999,19.621,19.5789,19.5929,241100.0
2010-07-01 15:10:00,27.95,27.96,27.91,27.92,258000.0,19.5929,19.5999,19.5649,19.5719,258000.0
2010-07-01 15:15:00,27.92,27.93,27.87,27.89,232900.0,19.5719,19.5789,19.5369,19.5509,232900.0
2010-07-01 15:20:00,27.89,27.91,27.83,27.86,253800.0,19.5509,19.5649,19.5088,19.5298,253800.0
2010-07-01 15:25:00,27.86,27.92,27.84,27.89,488300.0,19.5298,19.5719,19.5158,19.5509,488300.0
2010-07-01 15:30:00,27.89,27.95,27.86,27.94,570100.0,19.5509,19.5929,19.5298,19.5859,570100.0
2010-07-01 15:35:00,27.93,27.97,27.91,27.93,418700.0,19.5789,19.607,19.5649,19.5789,418700.0
2010-07-01 15:40:00,27.92,27.95,27.87,27.94,663700.0,19.5719,19.5929,19.5369,19.5859,663700.0
2010-07-01 15:45:00,27.95,27.97,27.84,27.85,550000.0,19.5929,19.607,19.5158,19.5228,550000.0
2010-07-01 15:50:00,27.85,27.92,27.81,27.92,871900.0,19.5228,19.5719,19.4948,19.5719,871900.0
2010-07-01 15:55:00,27.91,27.92,27.88,27.92,1026200.0,19.5649,19.5719,19.5439,19.5719,1026200.0
2010-07-02 09:30:00,28.01,28.01,27.75,27.92,470000.0,19.635,19.635,19.4527,19.5719,470000.0
2010-07-02 09:35:00,27.91,27.94,27.86,27.9,352100.0,19.5649,19.5859,19.5298,19.5579,352100.0
2010-07-02 09:40:00,27.89,27.96,27.86,27.88,288800.0,19.5509,19.5999,19.5298,19.5439,288800.0
2010-07-02 09:45:00,27.88,27.95,27.86,27.9,182300.0,19.5439,19.5929,19.5298,19.5579,182300.0
2010-07-02 09:50:00,27.9,27.92,27.87,27.87,160100.0,19.5579,19.5719,19.5369,19.5369,160100.0
2010-07-02 09:55:00,27.87,27.99,27.85,27.93,121100.0,19.5369,19.621,19.5228,19.5789,121100.0
2010-07-02 10:00:00,27.93,27.94,27.83,27.83,246200.0,19.5789,19.5859,19.5088,19.5088,246200.0
2010-07-02 10:05:00,27.82,27.91,27.81,27.86,141700.0,19.5018,19.5649,19.4948,19.5298,141700.0
2010-07-02 10:10:00,27.86,27.9,27.84,27.85,119400.0,19.5298,19.5579,19.5158,19.5228,119400.0
2010-07-02 10:15:00,27.86,27.91,27.85,27.86,112500.0,19.5298,19.5649,19.5228,19.5298,112500.0
2010-07-02 10:20:00,27.87,27.9,27.85,27.88,179600.0,19.5369,19.5579,19.5228,19.5439,179600.0
2010-07-02 10:25:00,27.89,27.93,27.85,27.9,282500.0,19.5509,19.5789,19.5228,19.5579,282500.0
2010-07-02 10:30:00,27.91,27.93,27.87,27.9,228200.0,19.5649,19.5789,19.5369,19.5579,228200.0
2010-07-02 10:35:00,27.9,27.94,27.88,27.91,185400.0,19.5579,19.5859,19.5439,19.5649,185400.0
2010-07-02 10:40:00,27.91,27.94,27.88,27.88,159200.0,19.5649,19.5859,19.5439,19.5439,159200.0
2010-07-02 10:45:00,27.88,27.93,27.88,27.93,127000.0,19.5439,19.5789,19.5439,19.5789,127000.0
2010-07-02 10:50:00,27.93,27.93,27.86,27.91,200400.0,19.5789,19.5789,19.5298,19.5649,200400.0
2010-07-02 10:55:00,27.9,27.92,27.87,27.89,179900.0,19.5579,19.5719,19.5369,19.5509,179900.0
2010-07-02 11:00:00,27.89,27.9,27.83,27.86,289300.0,19.5509,19.5579,19.5088,19.5298,289300.0
2010-07-02 11:05:00,27.86,27.95,27.86,27.95,125800.0,19.5298,19.5929,19.5298,19.5929,125800.0
2010-07-02 11:10:00,27.94,27.98,27.93,27.95,99200.0,19.5859,19.614,19.5789,19.5929,99200.0
2010-07-02 11:15:00,27.95,27.98,27.86,27.86,119400.0,19.5929,19.614,19.5298,19.5298,119400.0
2010-07-02 11:20:00,27.86,27.88,27.84,27.87,122600.0,19.5298,19.5439,19.5158,19.5369,122600.0
2010-07-02 11:25:00,27.88,27.91,27.87,27.89,159000.0,19.5439,19.5649,19.5369,19.5509,159000.0
2010-07-02 11:30:00,27.89,27.9,27.83,27.84,133000.0,19.5509,19.5579,19.5088,19.5158,133000.0
2010-07-02 11:35:00,27.85,27.85,27.71,27.71,184000.0,19.5228,19.5228,19.4247,19.4247,184000.0
2010-07-02 11:40:00,27.72,27.75,27.69,27.7,370900.0,19.4317,19.4527,19.4107,19.4177,370900.0
2010-07-02 11:45:00,27.7,27.71,27.65,27.69,222200.0,19.4177,19.4247,19.3826,19.4107,222200.0
2010-07-02 11:50:00,27.69,27.73,27.68,27.7,215100.0,19.4107,19.4387,19.4037,19.4177,215100.0
2010-07-02 11:55:00,27.7,27.71,27.65,27.69,85100.0,19.4177,19.4247,19.3826,19.4107,85100.0
2010-07-02 12:00:00,27.69,27.69,27.64,27.68,67300.0,19.4107,19.4107,19.3756,19.4037,67300.0
2010-07-02 12:05:00,27.68,27.82,27.67,27.82,173200.0,19.4037,19.5018,19.3967,19.5018,173200.0
2010-07-02 12:10:00,27.83,27.87,27.82,27.83,88700.0,19.5088,19.5369,19.5018,19.5088,88700.0
2010-07-02 12:15:00,27.83,27.83,27.73,27.75,131400.0,19.5088,19.5088,19.4387,19.4527,131400.0
2010-07-02 12:20:00,27.75,27.83,27.74,27.82,155900.0,19.4527,19.5088,19.4457,19.5018,155900.0
2010-07-02 12:25:00,27.82,27.84,27.82,27.84,67600.0,19.5018,19.5158,19.5018,19.5158,67600.0
2010-07-02 12:30:00,27.83,27.84,27.82,27.82,71600.0,19.5088,19.5158,19.5018,19.5018,71600.0
2010-07-02 12:35:00,27.83,27.83,27.78,27.8,164100.0,19.5088,19.5088,19.4738,19.4878,164100.0
2010-07-02 12:40:00,27.79,27.81,27.75,27.76,133300.0,19.4808,19.4948,19.4527,19.4597,133300.0
2010-07-02 12:45:00,27.76,27.76,27.7,27.71,113200.0,19.4597,19.4597,19.4177,19.4247,113200.0
2010-07-02 12:50:00,27.7,27.74,27.69,27.7,213500.0,19.4177,19.4457,19.4107,19.4177,213500.0
2010-07-02 12:55:00,27.7,27.72,27.68,27.72,79900.0,19.4177,19.4317,19.4037,19.4317,79900.0
2010-07-02 13:00:00,27.71,27.72,27.64,27.67,413100.0,19.4247,19.4317,19.3756,19.3967,413100.0
2010-07-02 13:05:00,27.67,27.75,27.66,27.75,216900.0,19.3967,19.4527,19.3896,19.4527,216900.0
2010-07-02 13:10:00,27.75,27.75,27.69,27.7,355500.0,19.4527,19.4527,19.4107,19.4177,355500.0
2010-07-02 13:15:00,27.7,27.72,27.7,27.72,144700.0,19.4177,19.4317,19.4177,19.4317,144700.0
2010-07-02 13:20:00,27.72,27.73,27.7,27.72,78200.0,19.4317,19.4387,19.4177,19.4317,78200.0
2010-07-02 13:25:00,27.72,27.74,27.65,27.65,97900.0,19.4317,19.4457,19.3826,19.3826,97900.0
2010-07-02 13:30:00,27.66,27.71,27.64,27.7,111700.0,19.3896,19.4247,19.3756,19.4177,111700.0
2010-07-02 13:35:00,27.7,27.7,27.66,27.69,102100.0,19.4177,19.4177,19.3896,19.4107,102100.0
2010-07-02 13:40:00,27.68,27.68,27.63,27.65,133800.0,19.4037,19.4037,19.3686,19.3826,133800.0
2010-07-02 13:45:00,27.66,27.75,27.65,27.74,145400.0,19.3896,19.4527,19.3826,19.4457,145400.0
2010-07-02 13:50:00,27.75,27.77,27.7,27.72,225800.0,19.4527,19.4668,19.4177,19.4317,225800.0
2010-07-02 13:55:00,27.73,27.81,27.73,27.77,159000.0,19.4387,19.4948,19.4387,19.4668,159000.0
2010-07-02 14:00:00,27.77,27.81,27.76,27.79,76600.0,19.4668,19.4948,19.4597,19.4808,76600.0
2010-07-02 14:05:00,27.79,27.79,27.72,27.75,81600.0,19.4808,19.4808,19.4317,19.4527,81600.0
2010-07-02 14:10:00,27.75,27.75,27.68,27.68,221600.0,19.4527,19.4527,19.4037,19.4037,221600.0
2010-07-02 14:15:00,27.69,27.69,27.65,27.65,450700.0,19.4107,19.4107,19.3826,19.3826,450700.0
2010-07-02 14:20:00,27.66,27.66,27.62,27.63,203900.0,19.3896,19.3896,19.3616,19.3686,203900.0
2010-07-02 14:25:00,27.64,27.66,27.62,27.64,124800.0,19.3756,19.3896,19.3616,19.3756,124800.0
2010-07-02 14:30:00,27.64,27.64,27.59,27.6,168200.0,19.3756,19.3756,19.3406,19.3476,168200.0
2010-07-02 14:35:00,27.6,27.65,27.59,27.64,133100.0,19.3476,19.3826,19.3406,19.3756,133100.0
2010-07-02 14:40:00,27.64,27.65,27.6,27.61,124400.0,19.3756,19.3826,19.3476,19.3546,124400.0
2010-07-02 14:45:00,27.61,27.64,27.6,27.62,92400.0,19.3546,19.3756,19.3476,19.3616,92400.0
2010-07-02 14:50:00,27.61,27.64,27.58,27.64,102600.0,19.3546,19.3756,19.3336,19.3756,102600.0
2010-07-02 14:55:00,27.64,27.69,27.63,27.68,278900.0,19.3756,19.4107,19.3686,19.4037,278900.0
2010-07-02 15:00:00,27.68,27.72,27.65,27.71,155500.0,19.4037,19.4317,19.3826,19.4247,155500.0
2010-07-02 15:05:00,27.72,27.76,27.71,27.76,111300.0,19.4317,19.4597,19.4247,19.4597,111300.0
2010-07-02 15:10:00,27.76,27.77,27.71,27.72,79400.0,19.4597,19.4668,19.4247,19.4317,79400.0
2010-07-02 15:15:00,27.73,27.74,27.69,27.74,80000.0,19.4387,19.4457,19.4107,19.4457,80000.0
2010-07-02 15:20:00,27.74,27.76,27.72,27.74,102100.0,19.4457,19.4597,19.4317,19.4457,102100.0
2010-07-02 15:25:00,27.74,27.83,27.74,27.79,175400.0,19.4457,19.5088,19.4457,19.4808,175400.0
2010-07-02 15:30:00,27.78,27.8,27.76,27.8,128100.0,19.4738,19.4878,19.4597,19.4878,128100.0
2010-07-02 15:35:00,27.79,27.94,27.79,27.93,248200.0,19.4808,19.5859,19.4808,19.5789,248200.0
2010-07-02 15:40:00,27.93,27.93,27.86,27.9,162300.0,19.5789,19.5789,19.5298,19.5579,162300.0
2010-07-02 15:45:00,27.9,27.96,27.88,27.92,312600.0,19.5579,19.5999,19.5439,19.5719,312600.0
2010-07-02 15:50:00,27.92,27.94,27.86,27.87,502000.0,19.5719,19.5859,19.5298,19.5369,502000.0
2010-07-02 15:55:00,27.86,27.87,27.74,27.75,1024300.0,19.5298,19.5369,19.4457,19.4527,1024300.0
2010-07-06 09:30:00,27.95,28.03,27.88,27.97,447400.0,19.5929,19.649,19.5439,19.607,447400.0
2010-07-06 09:35:00,27.97,28.08,27.95,28.01,350500.0,19.607,19.6841,19.5929,19.635,350500.0
2010-07-06 09:40:00,28.01,28.01,27.88,27.91,253100.0,19.635,19.635,19.5439,19.5649,253100.0
2010-07-06 09:45:00,27.91,28.03,27.9,28.01,184700.0,19.5649,19.649,19.5579,19.635,184700.0
2010-07-06 09:50:00,28.01,28.08,27.98,27.98,195500.0,19.635,19.6841,19.614,19.614,195500.0
2010-07-06 09:55:00,27.99,28.02,27.94,27.97,178800.0,19.621,19.642,19.5859,19.607,178800.0
2010-07-06 10:00:00,27.97,28.08,27.9,28.03,433500.0,19.607,19.6841,19.5579,19.649,433500.0
2010-07-06 10:05:00,28.03,28.05,27.97,27.98,161200.0,19.649,19.663,19.607,19.614,161200.0
2010-07-06 10:10:00,27.99,28.08,27.95,28.06,272900.0,19.621,19.6841,19.5929,19.67,272900.0
2010-07-06 10:15:00,28.06,28.09,28.05,28.09,130100.0,19.67,19.6911,19.663,19.6911,130100.0
2010-07-06 10:20:00,28.09,28.13,28.0,28.0,206900.0,19.6911,19.7191,19.628,19.628,206900.0
2010-07-06 10:25:00,28.0,28.01,27.9,27.9,193700.0,19.628,19.635,19.5579,19.5579,193700.0
2010-07-06 10:30:00,27.9,27.93,27.8,27.81,587600.0,19.5579,19.5789,19.4878,19.4948,587600.0
2010-07-06 10:35:00,27.82,27.82,27.76,27.77,314400.0,19.5018,19.5018,19.4597,19.4668,314400.0
2010-07-06 10:40:00,27.77,27.79,27.63,27.63,393100.0,19.4668,19.4808,19.3686,19.3686,393100.0
2010-07-06 10:45:00,27.64,27.64,27.53,27.59,549500.0,19.3756,19.3756,19.2985,19.3406,549500.0
2010-07-06 10:50:00,27.59,27.65,27.58,27.62,184800.0,19.3406,19.3826,19.3336,19.3616,184800.0
2010-07-06 10:55:00,27.62,27.63,27.53,27.55,193400.0,19.3616,19.3686,19.2985,19.3125,193400.0
2010-07-06 11:00:00,27.54,27.58,27.5,27.52,231500.0,19.3055,19.3336,19.2775,19.2915,231500.0
2010-07-06 11:05:00,27.51,27.59,27.45,27.47,216600.0,19.2845,19.3406,19.2424,19.2565,216600.0
2010-07-06 11:10:00,27.47,27.53,27.45,27.48,166300.0,19.2565,19.2985,19.2424,19.2635,166300.0
2010-07-06 11:15:00,27.47,27.52,27.43,27.44,170500.0,19.2565,19.2915,19.2284,19.2354,170500.0
2010-07-06 11:20:00,27.43,27.51,27.43,27.47,178300.0,19.2284,19.2845,19.2284,19.2565,178300.0
2010-07-06 11:25:00,27.46,27.49,27.37,27.4,217900.0,19.2495,19.2705,19.1864,19.2074,217900.0
2010-07-06 11:30:00,27.4,27.49,27.39,27.49,164700.0,19.2074,19.2705,19.2004,19.2705,164700.0
2010-07-06 11:35:00,27.49,27.59,27.48,27.59,267100.0,19.2705,19.3406,19.2635,19.3406,267100.0
2010-07-06 11:40:00,27.59,27.67,27.52,27.67,222100.0,19.3406,19.3967,19.2915,19.3967,222100.0
2010-07-06 11:45:00,27.67,27.68,27.6,27.64,144300.0,19.3967,19.4037,19.3476,19.3756,144300.0
2010-07-06 11:50:00,27.63,27.64,27.61,27.62,280300.0,19.3686,19.3756,19.3546,19.3616,280300.0
2010-07-06 11:55:00,27.61,27.69,27.61,27.68,175900.0,19.3546,19.4107,19.3546,19.4037,175900.0
2010-07-06 12:00:00,27.69,27.74,27.68,27.72,273400.0,19.4107,19.4457,19.4037,19.4317,273400.0
2010-07-06 12:05:00,27.71,27.8,27.7,27.79,281500.0,19.4247,19.4878,19.4177,19.4808,281500.0
2010-07-06 12:10:00,27.78,27.79,27.66,27.66,582500.0,19.4738,19.4808,19.3896,19.3896,582500.0
2010-07-06 12:15:00,27.66,27.69,27.63,27.67,153000.0,19.3896,19.4107,19.3686,19.3967,153000.0
2010-07-06 12:20:00,27.67,27.68,27.56,27.56,91600.0,19.3967,19.4037,19.3195,19.3195,91600.0
2010-07-06 12:25:00,27.56,27.57,27.49,27.52,119700.0,19.3195,19.3266,19.2705,19.2915,119700.0
2010-07-06 12:30:00,27.53,27.53,27.48,27.5,69100.0,19.2985,19.2985,19.2635,19.2775,69100.0
2010-07-06 12:35:00,27.51,27.54,27.5,27.52,43600.0,19.2845,19.3055,19.2775,19.2915,43600.0
2010-07-06 12:40:00,27.52,27.53,27.42,27.42,257300.0,19.2915,19.2985,19.2214,19.2214,257300.0
2010-07-06 12:45:00,27.42,27.45,27.39,27.43,242200.0,19.2214,19.2424,19.2004,19.2284,242200.0
2010-07-06 12:50:00,27.43,27.44,27.41,27.42,50000.0,19.2284,19.2354,19.2144,19.2214,50000.0
2010-07-06 12:55:00,27.41,27.41,27.35,27.41,192100.0,19.2144,19.2144,19.1723,19.2144,192100.0
2010-07-06 13:00:00,27.4,27.45,27.39,27.43,123900.0,19.2074,19.2424,19.2004,19.2284,123900.0
2010-07-06 13:05:00,27.44,27.48,27.43,27.43,104500.0,19.2354,19.2635,19.2284,19.2284,104500.0
2010-07-06 13:10:00,27.43,27.43,27.37,27.38,67100.0,19.2284,19.2284,19.1864,19.1934,67100.0
2010-07-06 13:15:00,27.38,27.41,27.33,27.4,202100.0,19.1934,19.2144,19.1583,19.2074,202100.0
2010-07-06 13:20:00,27.41,27.43,27.39,27.43,118600.0,19.2144,19.2284,19.2004,19.2284,118600.0
2010-07-06 13:25:00,27.42,27.47,27.37,27.47,108800.0,19.2214,19.2565,19.1864,19.2565,108800.0
2010-07-06 13:30:00,27.47,27.47,27.43,27.44,54100.0,19.2565,19.2565,19.2284,19.2354,54100.0
2010-07-06 13:35:00,27.45,27.45,27.38,27.38,94800.0,19.2424,19.2424,19.1934,19.1934,94800.0
2010-07-06 13:40:00,27.38,27.41,27.35,27.35,197000.0,19.1934,19.2144,19.1723,19.1723,197000.0
2010-07-06 13:45:00,27.35,27.36,27.3,27.33,105900.0,19.1723,19.1794,19.1373,19.1583,105900.0
2010-07-06 13:50:00,27.33,27.36,27.27,27.27,108900.0,19.1583,19.1794,19.1163,19.1163,108900.0
2010-07-06 13:55:00,27.27,27.31,27.27,27.3,136300.0,19.1163,19.1443,19.1163,19.1373,136300.0
2010-07-06 14:00:00,27.3,27.34,27.29,27.29,155300.0,19.1373,19.1653,19.1303,19.1303,155300.0
2010-07-06 14:05:00,27.29,27.31,27.24,27.26,197800.0,19.1303,19.1443,19.0952,19.1093,197800.0
2010-07-06 14:10:00,27.25,27.26,27.16,27.16,162200.0,19.1022,19.1093,19.0392,19.0392,162200.0
2010-07-06 14:15:00,27.17,27.25,27.17,27.24,96100.0,19.0462,19.1022,19.0462,19.0952,96100.0
2010-07-06 14:20:00,27.23,27.27,27.2,27.25,136000.0,19.0882,19.1163,19.0672,19.1022,136000.0
2010-07-06 14:25:00,27.25,27.36,27.25,27.32,143400.0,19.1022,19.1794,19.1022,19.1513,143400.0
2010-07-06 14:30:00,27.32,27.34,27.29,27.32,84200.0,19.1513,19.1653,19.1303,19.1513,84200.0
2010-07-06 14:35:00,27.32,27.38,27.31,27.36,101600.0,19.1513,19.1934,19.1443,19.1794,101600.0
2010-07-06 14:40:00,27.36,27.37,27.29,27.3,86800.0,19.1794,19.1864,19.1303,19.1373,86800.0
2010-07-06 14:45:00,27.31,27.31,27.21,27.24,205900.0,19.1443,19.1443,19.0742,19.0952,205900.0
2010-07-06 14:50:00,27.24,27.31,27.23,27.31,167600.0,19.0952,19.1443,19.0882,19.1443,167600.0
2010-07-06 14:55:00,27.31,27.31,27.2,27.21,181400.0,19.1443,19.1443,19.0672,19.0742,181400.0
2010-07-06 15:00:00,27.22,27.25,27.18,27.2,211000.0,19.0812,19.1022,19.0532,19.0672,211000.0
2010-07-06 15:05:00,27.2,27.2,27.13,27.18,148500.0,19.0672,19.0672,19.0181,19.0532,148500.0
2010-07-06 15:10:00,27.18,27.23,27.12,27.23,153500.0,19.0532,19.0882,19.0111,19.0882,153500.0
2010-07-06 15:15:00,27.23,27.25,27.18,27.18,275900.0,19.0882,19.1022,19.0532,19.0532,275900.0
2010-07-06 15:20:00,27.18,27.18,27.1,27.13,236100.0,19.0532,19.0532,18.9971,19.0181,236100.0
2010-07-06 15:25:00,27.13,27.23,27.13,27.19,233000.0,19.0181,19.0882,19.0181,19.0602,233000.0
2010-07-06 15:30:00,27.18,27.26,27.17,27.26,432100.0,19.0532,19.1093,19.0462,19.1093,432100.0
2010-07-06 15:35:00,27.26,27.28,27.23,27.24,293500.0,19.1093,19.1233,19.0882,19.0952,293500.0
2010-07-06 15:40:00,27.23,27.37,27.23,27.34,294300.0,19.0882,19.1864,19.0882,19.1653,294300.0
2010-07-06 15:45:00,27.35,27.4,27.3,27.32,538800.0,19.1723,19.2074,19.1373,19.1513,538800.0
2010-07-06 15:50:00,27.32,27.34,27.25,27.25,450500.0,19.1513,19.1653,19.1022,19.1022,450500.0
2010-07-06 15:55:00,27.25,27.35,27.23,27.35,729200.0,19.1022,19.1723,19.0882,19.1723,729200.0
2010-07-07 09:30:00,27.49,27.49,27.37,27.48,358400.0,19.2705,19.2705,19.1864,19.2635,358400.0
2010-07-07 09:35:00,27.47,27.54,27.47,27.5,348600.0,19.2565,19.3055,19.2565,19.2775,348600.0
2010-07-07 09:40:00,27.5,27.5,27.4,27.44,263300.0,19.2775,19.2775,19.2074,19.2354,263300.0
2010-07-07 09:45:00,27.44,27.45,27.31,27.32,284900.0,19.2354,19.2424,19.1443,19.1513,284900.0
2010-07-07 09:50:00,27.31,27.43,27.31,27.43,159700.0,19.1443,19.2284,19.1443,19.2284,159700.0
2010-07-07 09:55:00,27.42,27.6,27.42,27.59,285700.0,19.2214,19.3476,19.2214,19.3406,285700.0
2010-07-07 10:00:00,27.59,27.76,27.59,27.76,389100.0,19.3406,19.4597,19.3406,19.4597,389100.0
2010-07-07 10:05:00,27.75,27.83,27.68,27.7,496000.0,19.4527,19.5088,19.4037,19.4177,496000.0
2010-07-07 10:10:00,27.71,27.75,27.67,27.73,238600.0,19.4247,19.4527,19.3967,19.4387,238600.0
2010-07-07 10:15:00,27.74,27.78,27.7,27.7,238300.0,19.4457,19.4738,19.4177,19.4177,238300.0
2010-07-07 10:20:00,27.7,27.72,27.49,27.61,603100.0,19.4177,19.4317,19.2705,19.3546,603100.0
2010-07-07 10:25:00,27.6,27.62,27.49,27.49,223000.0,19.3476,19.3616,19.2705,19.2705,223000.0
2010-07-07 10:30:00,27.5,27.57,27.49,27.57,210300.0,19.2775,19.3266,19.2705,19.3266,210300.0
2010-07-07 10:35:00,27.57,27.67,27.57,27.65,306500.0,19.3266,19.3967,19.3266,19.3826,306500.0
2010-07-07 10:40:00,27.63,27.7,27.63,27.68,274500.0,19.3686,19.4177,19.3686,19.4037,274500.0
2010-07-07 10:45:00,27.67,27.76,27.66,27.76,351900.0,19.3967,19.4597,19.3896,19.4597,351900.0
2010-07-07 10:50:00,27.76,27.87,27.73,27.85,300900.0,19.4597,19.5369,19.4387,19.5228,300900.0
2010-07-07 10:55:00,27.85,27.85,27.74,27.76,266700.0,19.5228,19.5228,19.4457,19.4597,266700.0
2010-07-07 11:00:00,27.76,27.79,27.73,27.74,232800.0,19.4597,19.4808,19.4387,19.4457,232800.0
2010-07-07 11:05:00,27.74,27.82,27.73,27.8,396500.0,19.4457,19.5018,19.4387,19.4878,396500.0
2010-07-07 11:10:00,27.8,27.85,27.73,27.73,398900.0,19.4878,19.5228,19.4387,19.4387,398900.0
2010-07-07 11:15:00,27.74,27.76,27.65,27.66,515900.0,19.4457,19.4597,19.3826,19.3896,515900.0
2010-07-07 11:20:00,27.65,27.69,27.63,27.68,111000.0,19.3826,19.4107,19.3686,19.4037,111000.0
2010-07-07 11:25:00,27.69,27.71,27.64,27.69,159200.0,19.4107,19.4247,19.3756,19.4107,159200.0
2010-07-07 11:30:00,27.68,27.74,27.67,27.72,89400.0,19.4037,19.4457,19.3967,19.4317,89400.0
2010-07-07 11:35:00,27.72,27.75,27.69,27.72,159100.0,19.4317,19.4527,19.4107,19.4317,159100.0
2010-07-07 11:40:00,27.72,27.72,27.62,27.63,111800.0,19.4317,19.4317,19.3616,19.3686,111800.0
2010-07-07 11:45:00,27.63,27.63,27.52,27.52,206800.0,19.3686,19.3686,19.2915,19.2915,206800.0
2010-07-07 11:50:00,27.52,27.59,27.52,27.54,125600.0,19.2915,19.3406,19.2915,19.3055,125600.0
2010-07-07 11:55:00,27.54,27.58,27.5,27.55,388900.0,19.3055,19.3336,19.2775,19.3125,388900.0
2010-07-07 12:00:00,27.55,27.62,27.53,27.58,256500.0,19.3125,19.3616,19.2985,19.3336,256500.0
2010-07-07 12:05:00,27.58,27.59,27.55,27.58,55100.0,19.3336,19.3406,19.3125,19.3336,55100.0
2010-07-07 12:10:00,27.58,27.65,27.57,27.65,41900.0,19.3336,19.3826,19.3266,19.3826,41900.0
2010-07-07 12:15:00,27.64,27.65,27.59,27.59,84200.0,19.3756,19.3826,19.3406,19.3406,84200.0
2010-07-07 12:20:00,27.59,27.61,27.57,27.57,83300.0,19.3406,19.3546,19.3266,19.3266,83300.0
2010-07-07 12:25:00,27.57,27.62,27.56,27.6,171700.0,19.3266,19.3616,19.3195,19.3476,171700.0
2010-07-07 12:30:00,27.6,27.64,27.55,27.55,111100.0,19.3476,19.3756,19.3125,19.3125,111100.0
2010-07-07 12:35:00,27.55,27.55,27.47,27.47,103800.0,19.3125,19.3125,19.2565,19.2565,103800.0
2010-07-07 12:40:00,27.48,27.51,27.46,27.5,85200.0,19.2635,19.2845,19.2495,19.2775,85200.0
2010-07-07 12:45:00,27.5,27.56,27.49,27.55,175200.0,19.2775,19.3195,19.2705,19.3125,175200.0
2010-07-07 12:50:00,27.55,27.56,27.51,27.54,174600.0,19.3125,19.3195,19.2845,19.3055,174600.0
2010-07-07 12:55:00,27.53,27.54,27.49,27.49,64800.0,19.2985,19.3055,19.2705,19.2705,64800.0
2010-07-07 13:00:00,27.49,27.53,27.48,27.5,173600.0,19.2705,19.2985,19.2635,19.2775,173600.0
2010-07-07 13:05:00,27.5,27.51,27.49,27.49,48400.0,19.2775,19.2845,19.2705,19.2705,48400.0
2010-07-07 13:10:00,27.5,27.63,27.49,27.63,132600.0,19.2775,19.3686,19.2705,19.3686,132600.0
2010-07-07 13:15:00,27.63,27.71,27.6,27.69,286300.0,19.3686,19.4247,19.3476,19.4107,286300.0
2010-07-07 13:20:00,27.69,27.7,27.64,27.67,127500.0,19.4107,19.4177,19.3756,19.3967,127500.0
2010-07-07 13:25:00,27.66,27.71,27.65,27.68,109900.0,19.3896,19.4247,19.3826,19.4037,109900.0
2010-07-07 13:30:00,27.68,27.69,27.64,27.65,49900.0,19.4037,19.4107,19.3756,19.3826,49900.0
2010-07-07 13:35:00,27.65,27.67,27.59,27.6,207800.0,19.3826,19.3967,19.3406,19.3476,207800.0
2010-07-07 13:40:00,27.6,27.61,27.55,27.61,261800.0,19.3476,19.3546,19.3125,19.3546,261800.0
2010-07-07 13:45:00,27.6,27.63,27.59,27.63,97100.0,19.3476,19.3686,19.3406,19.3686,97100.0
2010-07-07 13:50:00,27.63,27.69,27.61,27.64,235700.0,19.3686,19.4107,19.3546,19.3756,235700.0
2010-07-07 13:55:00,27.64,27.65,27.59,27.6,310600.0,19.3756,19.3826,19.3406,19.3476,310600.0
2010-07-07 14:00:00,27.6,27.67,27.59,27.67,160200.0,19.3476,19.3967,19.3406,19.3967,160200.0
2010-07-07 14:05:00,27.67,27.7,27.64,27.68,71200.0,19.3967,19.4177,19.3756,19.4037,71200.0
2010-07-07 14:10:00,27.69,27.73,27.66,27.7,279200.0,19.4107,19.4387,19.3896,19.4177,279200.0
2010-07-07 14:15:00,27.71,27.72,27.68,27.7,83100.0,19.4247,19.4317,19.4037,19.4177,83100.0
2010-07-07 14:20:00,27.7,27.7,27.66,27.67,66100.0,19.4177,19.4177,19.3896,19.3967,66100.0
2010-07-07 14:25:00,27.67,27.69,27.65,27.69,95500.0,19.3967,19.4107,19.3826,19.4107,95500.0
2010-07-07 14:30:00,27.68,27.71,27.66,27.66,248000.0,19.4037,19.4247,19.3896,19.3896,248000.0
2010-07-07 14:35:00,27.66,27.7,27.65,27.66,120300.0,19.3896,19.4177,19.3826,19.3896,120300.0
2010-07-07 14:40:00,27.67,27.74,27.65,27.69,188000.0,19.3967,19.4457,19.3826,19.4107,188000.0
2010-07-07 14:45:00,27.69,27.71,27.68,27.69,222600.0,19.4107,19.4247,19.4037,19.4107,222600.0
2010-07-07 14:50:00,27.7,27.7,27.67,27.69,205200.0,19.4177,19.4177,19.3967,19.4107,205200.0
2010-07-07 14:55:00,27.7,27.76,27.69,27.75,229600.0,19.4177,19.4597,19.4107,19.4527,229600.0
2010-07-07 15:00:00,27.75,27.76,27.72,27.75,202300.0,19.4527,19.4597,19.4317,19.4527,202300.0
2010-07-07 15:05:00,27.74,27.78,27.74,27.77,155100.0,19.4457,19.4738,19.4457,19.4668,155100.0
2010-07-07 15:10:00,27.78,27.81,27.77,27.79,227000.0,19.4738,19.4948,19.4668,19.4808,227000.0
2010-07-07 15:15:00,27.78,27.84,27.77,27.8,579700.0,19.4738,19.5158,19.4668,19.4878,579700.0
2010-07-07 15:20:00,27.82,27.89,27.77,27.88,371000.0,19.5018,19.5509,19.4668,19.5439,371000.0
2010-07-07 15:25:00,27.89,27.93,27.86,27.93,279700.0,19.5509,19.5789,19.5298,19.5789,279700.0
2010-07-07 15:30:00,27.92,28.0,27.92,27.98,588200.0,19.5719,19.628,19.5719,19.614,588200.0
2010-07-07 15:35:00,27.98,28.01,27.97,27.98,348600.0,19.614,19.635,19.607,19.614,348600.0
2010-07-07 15:40:00,27.98,28.09,27.97,28.07,631500.0,19.614,19.6911,19.607,19.6771,631500.0
2010-07-07 15:45:00,28.07,28.09,28.01,28.06,652700.0,19.6771,19.6911,19.635,19.67,652700.0
2010-07-07 15:50:00,28.06,28.07,28.0,28.04,939800.0,19.67,19.6771,19.628,19.656,939800.0
2010-07-07 15:55:00,28.05,28.07,28.0,28.02,1291200.0,19.663,19.6771,19.628,19.642,1291200.0
2010-07-08 09:30:00,28.35,28.36,28.2,28.24,391800.0,19.8733,19.8803,19.7682,19.7962,391800.0
2010-07-08 09:35:00,28.24,28.38,28.23,28.27,311800.0,19.7962,19.8944,19.7892,19.8173,311800.0
2010-07-08 09:40:00,28.27,28.27,28.01,28.02,471300.0,19.8173,19.8173,19.635,19.642,471300.0
2010-07-08 09:45:00,28.03,28.03,27.91,27.97,312300.0,19.649,19.649,19.5649,19.607,312300.0
2010-07-08 09:50:00,27.96,27.97,27.85,27.86,288300.0,19.5999,19.607,19.5228,19.5298,288300.0
2010-07-08 09:55:00,27.86,27.92,27.81,27.89,221700.0,19.5298,19.5719,19.4948,19.5509,221700.0
2010-07-08 10:00:00,27.89,27.95,27.88,27.93,291800.0,19.5509,19.5929,19.5439,19.5789,291800.0
2010-07-08 10:05:00,27.93,27.93,27.8,27.83,219200.0,19.5789,19.5789,19.4878,19.5088,219200.0
2010-07-08 10:10:00,27.84,27.88,27.81,27.87,312400.0,19.5158,19.5439,19.4948,19.5369,312400.0
2010-07-08 10:15:00,27.87,27.91,27.85,27.9,416200.0,19.5369,19.5649,19.5228,19.5579,416200.0
2010-07-08 10:20:00,27.9,27.98,27.87,27.93,475300.0,19.5579,19.614,19.5369,19.5789,475300.0
2010-07-08 10:25:00,27.94,27.95,27.87,27.91,330800.0,19.5859,19.5929,19.5369,19.5649,330800.0
2010-07-08 10:30:00,27.91,27.92,27.86,27.86,183900.0,19.5649,19.5719,19.5298,19.5298,183900.0
2010-07-08 10:35:00,27.86,27.89,27.83,27.86,230800.0,19.5298,19.5509,19.5088,19.5298,230800.0
2010-07-08 10:40:00,27.87,27.88,27.8,27.81,270000.0,19.5369,19.5439,19.4878,19.4948,270000.0
2010-07-08 10:45:00,27.8,27.91,27.8,27.89,283300.0,19.4878,19.5649,19.4878,19.5509,283300.0
2010-07-08 10:50:00,27.89,27.9,27.82,27.85,160500.0,19.5509,19.5579,19.5018,19.5228,160500.0
2010-07-08 10:55:00,27.85,27.89,27.77,27.82,290100.0,19.5228,19.5509,19.4668,19.5018,290100.0
2010-07-08 11:00:00,27.8,27.81,27.72,27.77,136800.0,19.4878,19.4948,19.4317,19.4668,136800.0
2010-07-08 11:05:00,27.77,27.84,27.74,27.81,112100.0,19.4668,19.5158,19.4457,19.4948,112100.0
2010-07-08 11:10:00,27.81,27.85,27.8,27.82,152700.0,19.4948,19.5228,19.4878,19.5018,152700.0
2010-07-08 11:15:00,27.82,27.85,27.8,27.84,107500.0,19.5018,19.5228,19.4878,19.5158,107500.0
2010-07-08 11:20:00,27.85,27.93,27.84,27.93,227200.0,19.5228,19.5789,19.5158,19.5789,227200.0
2010-07-08 11:25:00,27.93,27.96,27.85,27.85,203500.0,19.5789,19.5999,19.5228,19.5228,203500.0
2010-07-08 11:30:00,27.85,27.88,27.83,27.87,107500.0,19.5228,19.5439,19.5088,19.5369,107500.0
2010-07-08 11:35:00,27.87,27.94,27.87,27.88,143900.0,19.5369,19.5859,19.5369,19.5439,143900.0
2010-07-08 11:40:00,27.88,27.92,27.83,27.83,134900.0,19.5439,19.5719,19.5088,19.5088,134900.0
2010-07-08 11:45:00,27.83,27.87,27.82,27.87,207800.0,19.5088,19.5369,19.5018,19.5369,207800.0
2010-07-08 11:50:00,27.87,27.88,27.8,27.83,160300.0,19.5369,19.5439,19.4878,19.5088,160300.0
2010-07-08 11:55:00,27.83,27.88,27.83,27.85,96500.0,19.5088,19.5439,19.5088,19.5228,96500.0
2010-07-08 12:00:00,27.85,27.9,27.81,27.9,124000.0,19.5228,19.5579,19.4948,19.5579,124000.0
2010-07-08 12:05:00,27.9,27.93,27.88,27.92,104400.0,19.5579,19.5789,19.5439,19.5719,104400.0
2010-07-08 12:10:00,27.91,27.92,27.87,27.88,132200.0,19.5649,19.5719,19.5369,19.5439,132200.0
2010-07-08 12:15:00,27.88,27.94,27.85,27.93,112200.0,19.5439,19.5859,19.5228,19.5789,112200.0
2010-07-08 12:20:00,27.94,27.95,27.89,27.93,171200.0,19.5859,19.5929,19.5509,19.5789,171200.0
2010-07-08 12:25:00,27.94,27.96,27.92,27.93,91500.0,19.5859,19.5999,19.5719,19.5789,91500.0
2010-07-08 12:30:00,27.93,27.93,27.89,27.91,62400.0,19.5789,19.5789,19.5509,19.5649,62400.0
2010-07-08 12:35:00,27.91,27.92,27.86,27.89,108600.0,19.5649,19.5719,19.5298,19.5509,108600.0
2010-07-08 12:40:00,27.88,27.93,27.87,27.93,121100.0,19.5439,19.5789,19.5369,19.5789,121100.0
2010-07-08 12:45:00,27.92,27.95,27.9,27.94,135800.0,19.5719,19.5929,19.5579,19.5859,135800.0
2010-07-08 12:50:00,27.95,27.96,27.92,27.96,116100.0,19.5929,19.5999,19.5719,19.5999,116100.0
2010-07-08 12:55:00,27.96,27.98,27.91,27.92,130300.0,19.5999,19.614,19.5649,19.5719,130300.0
2010-07-08 13:00:00,27.92,27.94,27.9,27.92,232800.0,19.5719,19.5859,19.5579,19.5719,232800.0
2010-07-08 13:05:00,27.93,28.0,27.92,27.99,121000.0,19.5789,19.628,19.5719,19.621,121000.0
2010-07-08 13:10:00,28.0,28.03,27.98,27.98,91900.0,19.628,19.649,19.614,19.614,91900.0
2010-07-08 13:15:00,27.99,28.04,27.98,28.04,75300.0,19.621,19.656,19.614,19.656,75300.0
2010-07-08 13:20:00,28.04,28.05,28.02,28.04,76400.0,19.656,19.663,19.642,19.656,76400.0
2010-07-08 13:25:00,28.04,28.04,27.99,28.02,70600.0,19.656,19.656,19.621,19.642,70600.0
2010-07-08 13:30:00,28.01,28.05,28.0,28.0,103400.0,19.635,19.663,19.628,19.628,103400.0
2010-07-08 13:35:00,28.0,28.05,27.99,28.0,78400.0,19.628,19.663,19.621,19.628,78400.0
2010-07-08 13:40:00,27.99,28.03,27.98,28.02,89500.0,19.621,19.649,19.614,19.642,89500.0
2010-07-08 13:45:00,28.03,28.05,28.02,28.03,121700.0,19.649,19.663,19.642,19.649,121700.0
2010-07-08 13:50:00,28.04,28.05,27.95,27.96,93000.0,19.656,19.663,19.5929,19.5999,93000.0
2010-07-08 13:55:00,27.96,27.97,27.91,27.94,102300.0,19.5999,19.607,19.5649,19.5859,102300.0
2010-07-08 14:00:00,27.93,27.96,27.92,27.95,103300.0,19.5789,19.5999,19.5719,19.5929,103300.0
2010-07-08 14:05:00,27.94,27.95,27.86,27.86,101600.0,19.5859,19.5929,19.5298,19.5298,101600.0
2010-07-08 14:10:00,27.86,27.88,27.8,27.84,126500.0,19.5298,19.5439,19.4878,19.5158,126500.0
2010-07-08 14:15:00,27.83,27.87,27.78,27.82,321300.0,19.5088,19.5369,19.4738,19.5018,321300.0
2010-07-08 14:20:00,27.83,27.83,27.78,27.8,110700.0,19.5088,19.5088,19.4738,19.4878,110700.0
2010-07-08 14:25:00,27.8,27.85,27.8,27.83,124000.0,19.4878,19.5228,19.4878,19.5088,124000.0
2010-07-08 14:30:00,27.83,27.86,27.83,27.83,81900.0,19.5088,19.5298,19.5088,19.5088,81900.0
2010-07-08 14:35:00,27.83,27.87,27.82,27.83,134800.0,19.5088,19.5369,19.5018,19.5088,134800.0
2010-07-08 14:40:00,27.82,27.94,27.82,27.93,288300.0,19.5018,19.5859,19.5018,19.5789,288300.0
2010-07-08 14:45:00,27.93,27.99,27.92,27.99,217200.0,19.5789,19.621,19.5719,19.621,217200.0
2010-07-08 14:50:00,27.98,28.01,27.96,27.98,242300.0,19.614,19.635,19.5999,19.614,242300.0
2010-07-08 14:55:00,27.98,28.01,27.96,27.98,97500.0,19.614,19.635,19.5999,19.614,97500.0
2010-07-08 15:00:00,27.98,27.98,27.91,27.94,160600.0,19.614,19.614,19.5649,19.5859,160600.0
2010-07-08 15:05:00,27.93,27.94,27.87,27.89,121300.0,19.5789,19.5859,19.5369,19.5509,121300.0
2010-07-08 15:10:00,27.89,27.9,27.85,27.87,93600.0,19.5509,19.5579,19.5228,19.5369,93600.0
2010-07-08 15:15:00,27.88,27.93,27.86,27.92,160100.0,19.5439,19.5789,19.5298,19.5719,160100.0
2010-07-08 15:20:00,27.92,28.0,27.91,27.99,170200.0,19.5719,19.628,19.5649,19.621,170200.0
2010-07-08 15:25:00,28.0,28.01,27.95,28.01,136700.0,19.628,19.635,19.5929,19.635,136700.0
2010-07-08 15:30:00,28.02,28.09,27.99,28.04,209900.0,19.642,19.6911,19.621,19.656,209900.0
2010-07-08 15:35:00,28.04,28.12,28.01,28.11,377000.0,19.656,19.7121,19.635,19.7051,377000.0
2010-07-08 15:40:00,28.11,28.17,28.07,28.16,402400.0,19.7051,19.7472,19.6771,19.7401,402400.0
2010-07-08 15:45:00,28.17,28.19,28.12,28.12,405000.0,19.7472,19.7612,19.7121,19.7121,405000.0
2010-07-08 15:50:00,28.12,28.17,28.08,28.09,329500.0,19.7121,19.7472,19.6841,19.6911,329500.0
2010-07-08 15:55:00,28.08,28.17,28.08,28.15,674800.0,19.6841,19.7472,19.6841,19.7331,674800.0
2010-07-09 09:30:00,28.1,28.18,27.99,28.06,260400.0,19.6981,19.7542,19.621,19.67,260400.0
2010-07-09 09:35:00,28.05,28.08,27.99,28.07,112600.0,19.663,19.6841,19.621,19.6771,112600.0
2010-07-09 09:40:00,28.07,28.13,28.03,28.04,108800.0,19.6771,19.7191,19.649,19.656,108800.0
2010-07-09 09:45:00,28.04,28.09,28.01,28.07,141700.0,19.656,19.6911,19.635,19.6771,141700.0
2010-07-09 09:50:00,28.08,28.09,28.02,28.03,102600.0,19.6841,19.6911,19.642,19.649,102600.0
2010-07-09 09:55:00,28.03,28.04,27.97,27.99,236500.0,19.649,19.656,19.607,19.621,236500.0
2010-07-09 10:00:00,27.99,28.05,27.95,28.04,199400.0,19.621,19.663,19.5929,19.656,199400.0
2010-07-09 10:05:00,28.04,28.08,27.96,27.97,100100.0,19.656,19.6841,19.5999,19.607,100100.0
2010-07-09 10:10:00,27.97,28.01,27.93,27.98,91600.0,19.607,19.635,19.5789,19.614,91600.0
2010-07-09 10:15:00,27.97,28.02,27.97,28.02,116800.0,19.607,19.642,19.607,19.642,116800.0
2010-07-09 10:20:00,28.01,28.11,28.0,28.11,102200.0,19.635,19.7051,19.628,19.7051,102200.0
2010-07-09 10:25:00,28.1,28.11,28.07,28.08,75000.0,19.6981,19.7051,19.6771,19.6841,75000.0
2010-07-09 10:30:00,28.07,28.12,28.06,28.1,84500.0,19.6771,19.7121,19.67,19.6981,84500.0
2010-07-09 10:35:00,28.1,28.2,28.09,28.15,157500.0,19.6981,19.7682,19.6911,19.7331,157500.0
2010-07-09 10:40:00,28.15,28.22,28.15,28.19,169700.0,19.7331,19.7822,19.7331,19.7612,169700.0
2010-07-09 10:45:00,28.2,28.21,28.14,28.16,120000.0,19.7682,19.7752,19.7261,19.7401,120000.0
2010-07-09 10:50:00,28.16,28.22,28.15,28.21,144100.0,19.7401,19.7822,19.7331,19.7752,144100.0
2010-07-09 10:55:00,28.21,28.23,28.16,28.21,180000.0,19.7752,19.7892,19.7401,19.7752,180000.0
2010-07-09 11:00:00,28.2,28.21,28.11,28.12,171500.0,19.7682,19.7752,19.7051,19.7121,171500.0
2010-07-09 11:05:00,28.13,28.13,28.03,28.03,125900.0,19.7191,19.7191,19.649,19.649,125900.0
2010-07-09 11:10:00,28.03,28.08,28.03,28.03,86400.0,19.649,19.6841,19.649,19.649,86400.0
2010-07-09 11:15:00,28.04,28.05,27.98,28.0,105200.0,19.656,19.663,19.614,19.628,105200.0
2010-07-09 11:20:00,28.0,28.0,27.97,27.97,66900.0,19.628,19.628,19.607,19.607,66900.0
2010-07-09 11:25:00,27.98,28.05,27.94,28.01,149400.0,19.614,19.663,19.5859,19.635,149400.0
2010-07-09 11:30:00,28.01,28.04,28.0,28.04,84000.0,19.635,19.656,19.628,19.656,84000.0
2010-07-09 11:35:00,28.04,28.09,28.03,28.08,46300.0,19.656,19.6911,19.649,19.6841,46300.0
2010-07-09 11:40:00,28.09,28.11,28.07,28.09,59500.0,19.6911,19.7051,19.6771,19.6911,59500.0
2010-07-09 11:45:00,28.09,28.13,28.08,28.13,184800.0,19.6911,19.7191,19.6841,19.7191,184800.0
2010-07-09 11:50:00,28.12,28.13,28.04,28.05,153300.0,19.7121,19.7191,19.656,19.663,153300.0
2010-07-09 11:55:00,28.05,28.06,28.0,28.01,240500.0,19.663,19.67,19.628,19.635,240500.0
2010-07-09 12:00:00,28.0,28.04,28.0,28.03,170500.0,19.628,19.656,19.628,19.649,170500.0
2010-07-09 12:05:00,28.03,28.09,28.02,28.09,241900.0,19.649,19.6911,19.642,19.6911,241900.0
2010-07-09 12:10:00,28.09,28.11,28.05,28.06,144600.0,19.6911,19.7051,19.663,19.67,144600.0
2010-07-09 12:15:00,28.07,28.11,28.04,28.11,118300.0,19.6771,19.7051,19.656,19.7051,118300.0
2010-07-09 12:20:00,28.11,28.13,28.1,28.12,96400.0,19.7051,19.7191,19.6981,19.7121,96400.0
2010-07-09 12:25:00,28.12,28.14,28.12,28.12,133800.0,19.7121,19.7261,19.7121,19.7121,133800.0
2010-07-09 12:30:00,28.12,28.13,28.07,28.11,218000.0,19.7121,19.7191,19.6771,19.7051,218000.0
2010-07-09 12:35:00,28.11,28.15,28.08,28.09,190600.0,19.7051,19.7331,19.6841,19.6911,190600.0
2010-07-09 12:40:00,28.1,28.11,28.09,28.09,71500.0,19.6981,19.7051,19.6911,19.6911,71500.0
2010-07-09 12:45:00,28.09,28.11,28.07,28.1,123600.0,19.6911,19.7051,19.6771,19.6981,123600.0
2010-07-09 12:50:00,28.1,28.14,28.09,28.14,224500.0,19.6981,19.7261,19.6911,19.7261,224500.0
2010-07-09 12:55:00,28.14,28.19,28.13,28.14,231100.0,19.7261,19.7612,19.7191,19.7261,231100.0
2010-07-09 13:00:00,28.14,28.23,28.13,28.23,537200.0,19.7261,19.7892,19.7191,19.7892,537200.0
2010-07-09 13:05:00,28.23,28.3,28.22,28.25,394900.0,19.7892,19.8383,19.7822,19.8032,394900.0
2010-07-09 13:10:00,28.25,28.32,28.25,28.31,186900.0,19.8032,19.8523,19.8032,19.8453,186900.0
2010-07-09 13:15:00,28.31,28.31,28.23,28.23,162200.0,19.8453,19.8453,19.7892,19.7892,162200.0
2010-07-09 13:20:00,28.24,28.26,28.21,28.23,125300.0,19.7962,19.8102,19.7752,19.7892,125300.0
2010-07-09 13:25:00,28.23,28.23,28.21,28.21,66600.0,19.7892,19.7892,19.7752,19.7752,66600.0
2010-07-09 13:30:00,28.21,28.22,28.19,28.21,317800.0,19.7752,19.7822,19.7612,19.7752,317800.0
2010-07-09 13:35:00,28.22,28.24,28.19,28.22,141200.0,19.7822,19.7962,19.7612,19.7822,141200.0
2010-07-09 13:40:00,28.22,28.25,28.18,28.22,205300.0,19.7822,19.8032,19.7542,19.7822,205300.0
2010-07-09 13:45:00,28.22,28.24,28.2,28.24,66200.0,19.7822,19.7962,19.7682,19.7962,66200.0
2010-07-09 13:50:00,28.24,28.28,28.23,28.26,50200.0,19.7962,19.8243,19.7892,19.8102,50200.0
2010-07-09 13:55:00,28.25,28.26,28.24,28.24,293900.0,19.8032,19.8102,19.7962,19.7962,293900.0
2010-07-09 14:00:00,28.25,28.25,28.23,28.23,21600.0,19.8032,19.8032,19.7892,19.7892,21600.0
2010-07-09 14:05:00,28.23,28.26,28.21,28.22,67500.0,19.7892,19.8102,19.7752,19.7822,67500.0
2010-07-09 14:10:00,28.21,28.23,28.2,28.21,126200.0,19.7752,19.7892,19.7682,19.7752,126200.0
2010-07-09 14:15:00,28.2,28.21,28.18,28.19,125700.0,19.7682,19.7752,19.7542,19.7612,125700.0
2010-07-09 14:20:00,28.2,28.21,28.18,28.2,66700.0,19.7682,19.7752,19.7542,19.7682,66700.0
2010-07-09 14:25:00,28.19,28.21,28.17,28.18,81900.0,19.7612,19.7752,19.7472,19.7542,81900.0
2010-07-09 14:30:00,28.17,28.2,28.15,28.15,164300.0,19.7472,19.7682,19.7331,19.7331,164300.0
2010-07-09 14:35:00,28.15,28.16,28.14,28.15,79700.0,19.7331,19.7401,19.7261,19.7331,79700.0
2010-07-09 14:40:00,28.15,28.19,28.14,28.18,128000.0,19.7331,19.7612,19.7261,19.7542,128000.0
2010-07-09 14:45:00,28.18,28.21,28.17,28.2,86000.0,19.7542,19.7752,19.7472,19.7682,86000.0
2010-07-09 14:50:00,28.2,28.26,28.2,28.24,172000.0,19.7682,19.8102,19.7682,19.7962,172000.0
2010-07-09 14:55:00,28.24,28.32,28.23,28.28,307900.0,19.7962,19.8523,19.7892,19.8243,307900.0
2010-07-09 15:00:00,28.28,28.31,28.24,28.24,231900.0,19.8243,19.8453,19.7962,19.7962,231900.0
2010-07-09 15:05:00,28.25,28.27,28.23,28.25,162200.0,19.8032,19.8173,19.7892,19.8032,162200.0
2010-07-09 15:10:00,28.25,28.3,28.24,28.3,60400.0,19.8032,19.8383,19.7962,19.8383,60400.0
2010-07-09 15:15:00,28.3,28.31,28.26,28.26,149600.0,19.8383,19.8453,19.8102,19.8102,149600.0
2010-07-09 15:20:00,28.26,28.3,28.25,28.25,132100.0,19.8102,19.8383,19.8032,19.8032,132100.0
2010-07-09 15:25:00,28.25,28.27,28.19,28.22,180900.0,19.8032,19.8173,19.7612,19.7822,180900.0
2010-07-09 15:30:00,28.22,28.24,28.19,28.24,176200.0,19.7822,19.7962,19.7612,19.7962,176200.0
2010-07-09 15:35:00,28.24,28.28,28.23,28.25,194700.0,19.7962,19.8243,19.7892,19.8032,194700.0
2010-07-09 15:40:00,28.25,28.27,28.24,28.26,349400.0,19.8032,19.8173,19.7962,19.8102,349400.0
2010-07-09 15:45:00,28.26,28.29,28.24,28.27,407900.0,19.8102,19.8313,19.7962,19.8173,407900.0
2010-07-09 15:50:00,28.26,28.3,28.24,28.28,397300.0,19.8102,19.8383,19.7962,19.8243,397300.0
2010-07-09 15:55:00,28.28,28.29,28.26,28.27,730500.0,19.8243,19.8313,19.8102,19.8173,730500.0
2010-07-12 09:30:00,28.23,28.39,28.23,28.38,314400.0,19.7892,19.9014,19.7892,19.8944,314400.0
2010-07-12 09:35:00,28.38,28.59,28.38,28.58,595800.0,19.8944,20.0416,19.8944,20.0346,595800.0
2010-07-12 09:40:00,28.58,28.65,28.58,28.6,389200.0,20.0346,20.0836,20.0346,20.0486,389200.0
2010-07-12 09:45:00,28.6,28.76,28.58,28.73,361600.0,20.0486,20.1607,20.0346,20.1397,361600.0
2010-07-12 09:50:00,28.74,28.74,28.64,28.67,423100.0,20.1467,20.1467,20.0766,20.0977,423100.0
2010-07-12 09:55:00,28.67,28.67,28.61,28.63,136000.0,20.0977,20.0977,20.0556,20.0696,136000.0
2010-07-12 10:00:00,28.63,28.63,28.53,28.53,170400.0,20.0696,20.0696,19.9995,19.9995,170400.0
2010-07-12 10:05:00,28.54,28.54,28.43,28.46,182400.0,20.0065,20.0065,19.9294,19.9504,182400.0
2010-07-12 10:10:00,28.45,28.48,28.42,28.45,149000.0,19.9434,19.9645,19.9224,19.9434,149000.0
2010-07-12 10:15:00,28.44,28.48,28.41,28.42,185500.0,19.9364,19.9645,19.9154,19.9224,185500.0
2010-07-12 10:20:00,28.42,28.42,28.32,28.34,143100.0,19.9224,19.9224,19.8523,19.8663,143100.0
2010-07-12 10:25:00,28.34,28.4,28.34,28.37,116600.0,19.8663,19.9084,19.8663,19.8874,116600.0
2010-07-12 10:30:00,28.37,28.42,28.36,28.41,157900.0,19.8874,19.9224,19.8803,19.9154,157900.0
2010-07-12 10:35:00,28.41,28.43,28.39,28.42,237600.0,19.9154,19.9294,19.9014,19.9224,237600.0
2010-07-12 10:40:00,28.42,28.43,28.36,28.39,234000.0,19.9224,19.9294,19.8803,19.9014,234000.0
2010-07-12 10:45:00,28.39,28.45,28.38,28.44,254400.0,19.9014,19.9434,19.8944,19.9364,254400.0
2010-07-12 10:50:00,28.43,28.45,28.41,28.41,397200.0,19.9294,19.9434,19.9154,19.9154,397200.0
2010-07-12 10:55:00,28.42,28.45,28.38,28.44,139000.0,19.9224,19.9434,19.8944,19.9364,139000.0
2010-07-12 11:00:00,28.44,28.44,28.33,28.33,362400.0,19.9364,19.9364,19.8593,19.8593,362400.0
2010-07-12 11:05:00,28.33,28.34,28.24,28.25,308300.0,19.8593,19.8663,19.7962,19.8032,308300.0
2010-07-12 11:10:00,28.25,28.34,28.23,28.34,186700.0,19.8032,19.8663,19.7892,19.8663,186700.0
2010-07-12 11:15:00,28.33,28.34,28.28,28.3,176600.0,19.8593,19.8663,19.8243,19.8383,176600.0
2010-07-12 11:20:00,28.31,28.31,28.27,28.29,126400.0,19.8453,19.8453,19.8173,19.8313,126400.0
2010-07-12 11:25:00,28.28,28.3,28.27,28.27,115100.0,19.8243,19.8383,19.8173,19.8173,115100.0
2010-07-12 11:30:00,28.28,28.32,28.27,28.32,107900.0,19.8243,19.8523,19.8173,19.8523,107900.0
2010-07-12 11:35:00,28.31,28.34,28.3,28.32,322900.0,19.8453,19.8663,19.8383,19.8523,322900.0
2010-07-12 11:40:00,28.32,28.34,28.3,28.32,330800.0,19.8523,19.8663,19.8383,19.8523,330800.0
2010-07-12 11:45:00,28.32,28.34,28.3,28.3,51300.0,19.8523,19.8663,19.8383,19.8383,51300.0
2010-07-12 11:50:00,28.3,28.35,28.29,28.33,361900.0,19.8383,19.8733,19.8313,19.8593,361900.0
2010-07-12 11:55:00,28.32,28.33,28.26,28.29,110800.0,19.8523,19.8593,19.8102,19.8313,110800.0
2010-07-12 12:00:00,28.28,28.33,28.27,28.29,127200.0,19.8243,19.8593,19.8173,19.8313,127200.0
2010-07-12 12:05:00,28.3,28.36,28.29,28.35,136200.0,19.8383,19.8803,19.8313,19.8733,136200.0
2010-07-12 12:10:00,28.34,28.36,28.31,28.35,61000.0,19.8663,19.8803,19.8453,19.8733,61000.0
2010-07-12 12:15:00,28.35,28.36,28.27,28.28,149200.0,19.8733,19.8803,19.8173,19.8243,149200.0
2010-07-12 12:20:00,28.29,28.29,28.25,28.27,62600.0,19.8313,19.8313,19.8032,19.8173,62600.0
2010-07-12 12:25:00,28.27,28.29,28.26,28.27,114400.0,19.8173,19.8313,19.8102,19.8173,114400.0
2010-07-12 12:30:00,28.27,28.32,28.24,28.31,270900.0,19.8173,19.8523,19.7962,19.8453,270900.0
2010-07-12 12:35:00,28.31,28.33,28.3,28.33,128000.0,19.8453,19.8593,19.8383,19.8593,128000.0
2010-07-12 12:40:00,28.33,28.35,28.31,28.31,85100.0,19.8593,19.8733,19.8453,19.8453,85100.0
2010-07-12 12:45:00,28.31,28.34,28.28,28.3,417300.0,19.8453,19.8663,19.8243,19.8383,417300.0
2010-07-12 12:50:00,28.3,28.33,28.26,28.33,173800.0,19.8383,19.8593,19.8102,19.8593,173800.0
2010-07-12 12:55:00,28.34,28.35,28.27,28.27,113600.0,19.8663,19.8733,19.8173,19.8173,113600.0
2010-07-12 13:00:00,28.27,28.29,28.25,28.27,75500.0,19.8173,19.8313,19.8032,19.8173,75500.0
2010-07-12 13:05:00,28.27,28.3,28.25,28.3,43900.0,19.8173,19.8383,19.8032,19.8383,43900.0
2010-07-12 13:10:00,28.3,28.36,28.28,28.35,99200.0,19.8383,19.8803,19.8243,19.8733,99200.0
2010-07-12 13:15:00,28.35,28.4,28.34,28.39,84900.0,19.8733,19.9084,19.8663,19.9014,84900.0
2010-07-12 13:20:00,28.4,28.4,28.34,28.36,94000.0,19.9084,19.9084,19.8663,19.8803,94000.0
2010-07-12 13:25:00,28.36,28.38,28.33,28.37,195700.0,19.8803,19.8944,19.8593,19.8874,195700.0
2010-07-12 13:30:00,28.37,28.41,28.35,28.4,177300.0,19.8874,19.9154,19.8733,19.9084,177300.0
2010-07-12 13:35:00,28.4,28.41,28.35,28.36,122200.0,19.9084,19.9154,19.8733,19.8803,122200.0
2010-07-12 13:40:00,28.35,28.36,28.31,28.34,114600.0,19.8733,19.8803,19.8453,19.8663,114600.0
2010-07-12 13:45:00,28.34,28.35,28.32,28.34,60900.0,19.8663,19.8733,19.8523,19.8663,60900.0
2010-07-12 13:50:00,28.34,28.41,28.34,28.41,139500.0,19.8663,19.9154,19.8663,19.9154,139500.0
2010-07-12 13:55:00,28.41,28.42,28.37,28.39,93800.0,19.9154,19.9224,19.8874,19.9014,93800.0
2010-07-12 14:00:00,28.4,28.41,28.38,28.39,94900.0,19.9084,19.9154,19.8944,19.9014,94900.0
2010-07-12 14:05:00,28.39,28.4,28.34,28.36,53000.0,19.9014,19.9084,19.8663,19.8803,53000.0
2010-07-12 14:10:00,28.37,28.37,28.34,28.35,85900.0,19.8874,19.8874,19.8663,19.8733,85900.0
2010-07-12 14:15:00,28.35,28.36,28.28,28.29,150500.0,19.8733,19.8803,19.8243,19.8313,150500.0
2010-07-12 14:20:00,28.3,28.33,28.27,28.32,57100.0,19.8383,19.8593,19.8173,19.8523,57100.0
2010-07-12 14:25:00,28.31,28.32,28.27,28.32,265900.0,19.8453,19.8523,19.8173,19.8523,265900.0
2010-07-12 14:30:00,28.31,28.33,28.29,28.3,125800.0,19.8453,19.8593,19.8313,19.8383,125800.0
2010-07-12 14:35:00,28.29,28.36,28.29,28.36,90200.0,19.8313,19.8803,19.8313,19.8803,90200.0
2010-07-12 14:40:00,28.36,28.4,28.33,28.38,131300.0,19.8803,19.9084,19.8593,19.8944,131300.0
2010-07-12 14:45:00,28.37,28.38,28.34,28.34,129300.0,19.8874,19.8944,19.8663,19.8663,129300.0
2010-07-12 14:50:00,28.34,28.36,28.29,28.3,179400.0,19.8663,19.8803,19.8313,19.8383,179400.0
2010-07-12 14:55:00,28.31,28.33,28.3,28.31,201400.0,19.8453,19.8593,19.8383,19.8453,201400.0
2010-07-12 15:00:00,28.31,28.33,28.29,28.33,107100.0,19.8453,19.8593,19.8313,19.8593,107100.0
2010-07-12 15:05:00,28.33,28.33,28.28,28.32,116500.0,19.8593,19.8593,19.8243,19.8523,116500.0
2010-07-12 15:10:00,28.33,28.34,28.3,28.33,169900.0,19.8593,19.8663,19.8383,19.8593,169900.0
2010-07-12 15:15:00,28.34,28.37,28.29,28.33,227900.0,19.8663,19.8874,19.8313,19.8593,227900.0
2010-07-12 15:20:00,28.32,28.36,28.3,28.34,146600.0,19.8523,19.8803,19.8383,19.8663,146600.0
2010-07-12 15:25:00,28.34,28.35,28.3,28.32,70900.0,19.8663,19.8733,19.8383,19.8523,70900.0
2010-07-12 15:30:00,28.33,28.34,28.28,28.31,99600.0,19.8593,19.8663,19.8243,19.8453,99600.0
2010-07-12 15:35:00,28.3,28.32,28.27,28.31,176300.0,19.8383,19.8523,19.8173,19.8453,176300.0
2010-07-12 15:40:00,28.31,28.35,28.31,28.31,106800.0,19.8453,19.8733,19.8453,19.8453,106800.0
2010-07-12 15:45:00,28.31,28.34,28.28,28.28,227300.0,19.8453,19.8663,19.8243,19.8243,227300.0
2010-07-12 15:50:00,28.29,28.3,28.26,28.3,177600.0,19.8313,19.8383,19.8102,19.8383,177600.0
2010-07-12 15:55:00,28.3,28.32,28.28,28.31,362800.0,19.8383,19.8523,19.8243,19.8453,362800.0
2010-07-13 09:30:00,28.5,28.53,28.29,28.32,589900.0,19.9785,19.9995,19.8313,19.8523,589900.0
2010-07-13 09:35:00,28.32,28.51,28.32,28.47,665400.0,19.8523,19.9855,19.8523,19.9575,665400.0
2010-07-13 09:40:00,28.48,28.56,28.47,28.53,436100.0,19.9645,20.0205,19.9575,19.9995,436100.0
2010-07-13 09:45:00,28.53,28.54,28.38,28.39,411500.0,19.9995,20.0065,19.8944,19.9014,411500.0
2010-07-13 09:50:00,28.4,28.43,28.33,28.4,400500.0,19.9084,19.9294,19.8593,19.9084,400500.0
2010-07-13 09:55:00,28.4,28.43,28.37,28.43,208000.0,19.9084,19.9294,19.8874,19.9294,208000.0
2010-07-13 10:00:00,28.43,28.58,28.43,28.54,311800.0,19.9294,20.0346,19.9294,20.0065,311800.0
2010-07-13 10:05:00,28.54,28.62,28.53,28.58,251600.0,20.0065,20.0626,19.9995,20.0346,251600.0
2010-07-13 10:10:00,28.58,28.61,28.54,28.6,192300.0,20.0346,20.0556,20.0065,20.0486,192300.0
2010-07-13 10:15:00,28.6,28.67,28.58,28.63,153700.0,20.0486,20.0977,20.0346,20.0696,153700.0
2010-07-13 10:20:00,28.63,28.65,28.62,28.64,132500.0,20.0696,20.0836,20.0626,20.0766,132500.0
2010-07-13 10:25:00,28.63,28.64,28.58,28.59,100400.0,20.0696,20.0766,20.0346,20.0416,100400.0
2010-07-13 10:30:00,28.59,28.61,28.48,28.48,153600.0,20.0416,20.0556,19.9645,19.9645,153600.0
2010-07-13 10:35:00,28.48,28.53,28.47,28.5,149400.0,19.9645,19.9995,19.9575,19.9785,149400.0
2010-07-13 10:40:00,28.49,28.5,28.43,28.49,266700.0,19.9715,19.9785,19.9294,19.9715,266700.0
2010-07-13 10:45:00,28.48,28.51,28.48,28.49,273200.0,19.9645,19.9855,19.9645,19.9715,273200.0
2010-07-13 10:50:00,28.49,28.58,28.48,28.57,196800.0,19.9715,20.0346,19.9645,20.0276,196800.0
2010-07-13 10:55:00,28.56,28.58,28.54,28.56,156800.0,20.0205,20.0346,20.0065,20.0205,156800.0
2010-07-13 11:00:00,28.57,28.61,28.54,28.59,185900.0,20.0276,20.0556,20.0065,20.0416,185900.0
2010-07-13 11:05:00,28.59,28.64,28.59,28.63,256000.0,20.0416,20.0766,20.0416,20.0696,256000.0
2010-07-13 11:10:00,28.63,28.67,28.6,28.67,320600.0,20.0696,20.0977,20.0486,20.0977,320600.0
2010-07-13 11:15:00,28.67,28.69,28.65,28.68,83100.0,20.0977,20.1117,20.0836,20.1047,83100.0
2010-07-13 11:20:00,28.68,28.76,28.66,28.75,426500.0,20.1047,20.1607,20.0906,20.1537,426500.0
2010-07-13 11:25:00,28.75,28.77,28.73,28.73,361700.0,20.1537,20.1678,20.1397,20.1397,361700.0
2010-07-13 11:30:00,28.73,28.83,28.69,28.81,268200.0,20.1397,20.2098,20.1117,20.1958,268200.0
2010-07-13 11:35:00,28.81,28.89,28.79,28.85,257300.0,20.1958,20.2519,20.1818,20.2238,257300.0
2010-07-13 11:40:00,28.84,28.87,28.82,28.83,389000.0,20.2168,20.2379,20.2028,20.2098,389000.0
2010-07-13 11:45:00,28.84,28.94,28.79,28.79,784000.0,20.2168,20.2869,20.1818,20.1818,784000.0
2010-07-13 11:50:00,28.82,28.86,28.77,28.78,228200.0,20.2028,20.2308,20.1678,20.1748,228200.0
2010-07-13 11:55:00,28.79,28.79,28.74,28.77,250600.0,20.1818,20.1818,20.1467,20.1678,250600.0
2010-07-13 12:00:00,28.77,28.83,28.75,28.78,268400.0,20.1678,20.2098,20.1537,20.1748,268400.0
2010-07-13 12:05:00,28.78,28.8,28.75,28.76,152600.0,20.1748,20.1888,20.1537,20.1607,152600.0
2010-07-13 12:10:00,28.77,28.8,28.75,28.75,276600.0,20.1678,20.1888,20.1537,20.1537,276600.0
2010-07-13 12:15:00,28.75,28.75,28.69,28.69,255700.0,20.1537,20.1537,20.1117,20.1117,255700.0
2010-07-13 12:20:00,28.69,28.7,28.65,28.69,338600.0,20.1117,20.1187,20.0836,20.1117,338600.0
2010-07-13 12:25:00,28.68,28.77,28.68,28.76,92500.0,20.1047,20.1678,20.1047,20.1607,92500.0
2010-07-13 12:30:00,28.75,28.8,28.73,28.74,169400.0,20.1537,20.1888,20.1397,20.1467,169400.0
2010-07-13 12:35:00,28.74,28.75,28.7,28.71,138900.0,20.1467,20.1537,20.1187,20.1257,138900.0
2010-07-13 12:40:00,28.7,28.71,28.65,28.66,120200.0,20.1187,20.1257,20.0836,20.0906,120200.0
2010-07-13 12:45:00,28.67,28.69,28.66,28.69,44700.0,20.0977,20.1117,20.0906,20.1117,44700.0
2010-07-13 12:50:00,28.69,28.73,28.67,28.72,92100.0,20.1117,20.1397,20.0977,20.1327,92100.0
2010-07-13 12:55:00,28.72,28.74,28.66,28.66,686900.0,20.1327,20.1467,20.0906,20.0906,686900.0
2010-07-13 13:00:00,28.67,28.7,28.65,28.67,164900.0,20.0977,20.1187,20.0836,20.0977,164900.0
2010-07-13 13:05:00,28.67,28.68,28.65,28.66,196500.0,20.0977,20.1047,20.0836,20.0906,196500.0
2010-07-13 13:10:00,28.66,28.66,28.61,28.63,238900.0,20.0906,20.0906,20.0556,20.0696,238900.0
2010-07-13 13:15:00,28.64,28.65,28.6,28.64,173600.0,20.0766,20.0836,20.0486,20.0766,173600.0
2010-07-13 13:20:00,28.64,28.7,28.63,28.65,338800.0,20.0766,20.1187,20.0696,20.0836,338800.0
2010-07-13 13:25:00,28.65,28.68,28.64,28.67,222500.0,20.0836,20.1047,20.0766,20.0977,222500.0
2010-07-13 13:30:00,28.66,28.7,28.65,28.7,268600.0,20.0906,20.1187,20.0836,20.1187,268600.0
2010-07-13 13:35:00,28.69,28.7,28.65,28.66,193100.0,20.1117,20.1187,20.0836,20.0906,193100.0
2010-07-13 13:40:00,28.66,28.69,28.65,28.69,350200.0,20.0906,20.1117,20.0836,20.1117,350200.0
2010-07-13 13:45:00,28.68,28.72,28.67,28.68,139500.0,20.1047,20.1327,20.0977,20.1047,139500.0
2010-07-13 13:50:00,28.69,28.7,28.63,28.63,170700.0,20.1117,20.1187,20.0696,20.0696,170700.0
2010-07-13 13:55:00,28.63,28.68,28.61,28.63,188300.0,20.0696,20.1047,20.0556,20.0696,188300.0
2010-07-13 14:00:00,28.63,28.71,28.62,28.71,114500.0,20.0696,20.1257,20.0626,20.1257,114500.0
2010-07-13 14:05:00,28.71,28.73,28.69,28.69,257300.0,20.1257,20.1397,20.1117,20.1117,257300.0
2010-07-13 14:10:00,28.69,28.72,28.68,28.71,197000.0,20.1117,20.1327,20.1047,20.1257,197000.0
2010-07-13 14:15:00,28.72,28.78,28.7,28.75,157700.0,20.1327,20.1748,20.1187,20.1537,157700.0
2010-07-13 14:20:00,28.74,28.75,28.71,28.74,95900.0,20.1467,20.1537,20.1257,20.1467,95900.0
2010-07-13 14:25:00,28.73,28.73,28.68,28.7,190500.0,20.1397,20.1397,20.1047,20.1187,190500.0
2010-07-13 14:30:00,28.7,28.75,28.7,28.72,126100.0,20.1187,20.1537,20.1187,20.1327,126100.0
2010-07-13 14:35:00,28.72,28.75,28.71,28.75,178400.0,20.1327,20.1537,20.1257,20.1537,178400.0
2010-07-13 14:40:00,28.74,28.75,28.72,28.73,309600.0,20.1467,20.1537,20.1327,20.1397,309600.0
2010-07-13 14:45:00,28.73,28.74,28.7,28.71,71500.0,20.1397,20.1467,20.1187,20.1257,71500.0
2010-07-13 14:50:00,28.7,28.73,28.68,28.7,163300.0,20.1187,20.1397,20.1047,20.1187,163300.0
2010-07-13 14:55:00,28.7,28.72,28.69,28.71,84100.0,20.1187,20.1327,20.1117,20.1257,84100.0
2010-07-13 15:00:00,28.71,28.76,28.7,28.74,335600.0,20.1257,20.1607,20.1187,20.1467,335600.0
2010-07-13 15:05:00,28.74,28.75,28.72,28.73,164000.0,20.1467,20.1537,20.1327,20.1397,164000.0
2010-07-13 15:10:00,28.72,28.75,28.71,28.75,229200.0,20.1327,20.1537,20.1257,20.1537,229200.0
2010-07-13 15:15:00,28.75,28.76,28.72,28.73,291100.0,20.1537,20.1607,20.1327,20.1397,291100.0
2010-07-13 15:20:00,28.73,28.73,28.68,28.71,269100.0,20.1397,20.1397,20.1047,20.1257,269100.0
2010-07-13 15:25:00,28.71,28.81,28.71,28.8,315900.0,20.1257,20.1958,20.1257,20.1888,315900.0
2010-07-13 15:30:00,28.8,28.81,28.77,28.8,297300.0,20.1888,20.1958,20.1678,20.1888,297300.0
2010-07-13 15:35:00,28.8,28.8,28.75,28.76,347300.0,20.1888,20.1888,20.1537,20.1607,347300.0
2010-07-13 15:40:00,28.76,28.77,28.75,28.76,201800.0,20.1607,20.1678,20.1537,20.1607,201800.0
2010-07-13 15:45:00,28.75,28.79,28.73,28.74,853300.0,20.1537,20.1818,20.1397,20.1467,853300.0
2010-07-13 15:50:00,28.74,28.75,28.64,28.65,585300.0,20.1467,20.1537,20.0766,20.0836,585300.0
2010-07-13 15:55:00,28.65,28.66,28.61,28.63,944700.0,20.0836,20.0906,20.0556,20.0696,944700.0
2010-07-14 09:30:00,28.55,28.55,28.3,28.32,359800.0,20.0135,20.0135,19.8383,19.8523,359800.0
2010-07-14 09:35:00,28.32,28.4,28.27,28.3,247000.0,19.8523,19.9084,19.8173,19.8383,247000.0
2010-07-14 09:40:00,28.3,28.34,28.18,28.27,210800.0,19.8383,19.8663,19.7542,19.8173,210800.0
2010-07-14 09:45:00,28.27,28.41,28.26,28.39,180000.0,19.8173,19.9154,19.8102,19.9014,180000.0
2010-07-14 09:50:00,28.39,28.39,28.22,28.25,211500.0,19.9014,19.9014,19.7822,19.8032,211500.0
2010-07-14 09:55:00,28.25,28.31,28.23,28.3,83800.0,19.8032,19.8453,19.7892,19.8383,83800.0
2010-07-14 10:00:00,28.29,28.3,28.21,28.26,145000.0,19.8313,19.8383,19.7752,19.8102,145000.0
2010-07-14 10:05:00,28.27,28.31,28.25,28.3,205200.0,19.8173,19.8453,19.8032,19.8383,205200.0
2010-07-14 10:10:00,28.3,28.3,28.25,28.3,193600.0,19.8383,19.8383,19.8032,19.8383,193600.0
2010-07-14 10:15:00,28.3,28.33,28.25,28.32,237600.0,19.8383,19.8593,19.8032,19.8523,237600.0
2010-07-14 10:20:00,28.31,28.39,28.31,28.39,155000.0,19.8453,19.9014,19.8453,19.9014,155000.0
2010-07-14 10:25:00,28.39,28.46,28.37,28.38,195700.0,19.9014,19.9504,19.8874,19.8944,195700.0
2010-07-14 10:30:00,28.38,28.46,28.36,28.42,173300.0,19.8944,19.9504,19.8803,19.9224,173300.0
2010-07-14 10:35:00,28.42,28.43,28.35,28.37,90100.0,19.9224,19.9294,19.8733,19.8874,90100.0
2010-07-14 10:40:00,28.37,28.43,28.36,28.42,88000.0,19.8874,19.9294,19.8803,19.9224,88000.0
2010-07-14 10:45:00,28.42,28.5,28.41,28.44,99400.0,19.9224,19.9785,19.9154,19.9364,99400.0
2010-07-14 10:50:00,28.44,28.46,28.33,28.33,106800.0,19.9364,19.9504,19.8593,19.8593,106800.0
2010-07-14 10:55:00,28.33,28.41,28.32,28.41,114100.0,19.8593,19.9154,19.8523,19.9154,114100.0
2010-07-14 11:00:00,28.41,28.41,28.35,28.39,133500.0,19.9154,19.9154,19.8733,19.9014,133500.0
2010-07-14 11:05:00,28.38,28.42,28.35,28.37,97600.0,19.8944,19.9224,19.8733,19.8874,97600.0
2010-07-14 11:10:00,28.37,28.37,28.32,28.36,104000.0,19.8874,19.8874,19.8523,19.8803,104000.0
2010-07-14 11:15:00,28.36,28.47,28.36,28.41,400500.0,19.8803,19.9575,19.8803,19.9154,400500.0
2010-07-14 11:20:00,28.41,28.42,28.36,28.4,125200.0,19.9154,19.9224,19.8803,19.9084,125200.0
2010-07-14 11:25:00,28.39,28.4,28.36,28.37,61400.0,19.9014,19.9084,19.8803,19.8874,61400.0
2010-07-14 11:30:00,28.37,28.38,28.35,28.37,96800.0,19.8874,19.8944,19.8733,19.8874,96800.0
2010-07-14 11:35:00,28.37,28.37,28.33,28.37,95100.0,19.8874,19.8874,19.8593,19.8874,95100.0
2010-07-14 11:40:00,28.36,28.41,28.35,28.41,69900.0,19.8803,19.9154,19.8733,19.9154,69900.0
2010-07-14 11:45:00,28.41,28.47,28.4,28.45,142300.0,19.9154,19.9575,19.9084,19.9434,142300.0
2010-07-14 11:50:00,28.45,28.47,28.42,28.44,70600.0,19.9434,19.9575,19.9224,19.9364,70600.0
2010-07-14 11:55:00,28.44,28.45,28.41,28.41,48500.0,19.9364,19.9434,19.9154,19.9154,48500.0
2010-07-14 12:00:00,28.41,28.42,28.36,28.36,70600.0,19.9154,19.9224,19.8803,19.8803,70600.0
2010-07-14 12:05:00,28.36,28.4,28.36,28.36,40000.0,19.8803,19.9084,19.8803,19.8803,40000.0
2010-07-14 12:10:00,28.36,28.38,28.33,28.36,89000.0,19.8803,19.8944,19.8593,19.8803,89000.0
2010-07-14 12:15:00,28.36,28.4,28.34,28.38,108700.0,19.8803,19.9084,19.8663,19.8944,108700.0
2010-07-14 12:20:00,28.38,28.41,28.38,28.4,36400.0,19.8944,19.9154,19.8944,19.9084,36400.0
2010-07-14 12:25:00,28.4,28.44,28.4,28.44,106800.0,19.9084,19.9364,19.9084,19.9364,106800.0
2010-07-14 12:30:00,28.44,28.46,28.43,28.44,66200.0,19.9364,19.9504,19.9294,19.9364,66200.0
2010-07-14 12:35:00,28.44,28.45,28.41,28.41,59200.0,19.9364,19.9434,19.9154,19.9154,59200.0
2010-07-14 12:40:00,28.41,28.44,28.4,28.43,45100.0,19.9154,19.9364,19.9084,19.9294,45100.0
2010-07-14 12:45:00,28.43,28.44,28.39,28.39,32800.0,19.9294,19.9364,19.9014,19.9014,32800.0
2010-07-14 12:50:00,28.39,28.4,28.36,28.37,30200.0,19.9014,19.9084,19.8803,19.8874,30200.0
2010-07-14 12:55:00,28.37,28.41,28.36,28.39,68900.0,19.8874,19.9154,19.8803,19.9014,68900.0
2010-07-14 13:00:00,28.39,28.41,28.36,28.37,55300.0,19.9014,19.9154,19.8803,19.8874,55300.0
2010-07-14 13:05:00,28.37,28.38,28.36,28.36,74000.0,19.8874,19.8944,19.8803,19.8803,74000.0
2010-07-14 13:10:00,28.36,28.41,28.34,28.4,90200.0,19.8803,19.9154,19.8663,19.9084,90200.0
2010-07-14 13:15:00,28.4,28.42,28.39,28.41,73200.0,19.9084,19.9224,19.9014,19.9154,73200.0
2010-07-14 13:20:00,28.41,28.43,28.4,28.42,104800.0,19.9154,19.9294,19.9084,19.9224,104800.0
2010-07-14 13:25:00,28.41,28.44,28.41,28.43,73000.0,19.9154,19.9364,19.9154,19.9294,73000.0
2010-07-14 13:30:00,28.43,28.44,28.4,28.41,147600.0,19.9294,19.9364,19.9084,19.9154,147600.0
2010-07-14 13:35:00,28.41,28.45,28.4,28.4,109200.0,19.9154,19.9434,19.9084,19.9084,109200.0
2010-07-14 13:40:00,28.4,28.43,28.37,28.37,92300.0,19.9084,19.9294,19.8874,19.8874,92300.0
2010-07-14 13:45:00,28.37,28.4,28.35,28.36,99400.0,19.8874,19.9084,19.8733,19.8803,99400.0
2010-07-14 13:50:00,28.35,28.36,28.27,28.27,179800.0,19.8733,19.8803,19.8173,19.8173,179800.0
2010-07-14 13:55:00,28.27,28.32,28.27,28.32,50200.0,19.8173,19.8523,19.8173,19.8523,50200.0
2010-07-14 14:00:00,28.32,28.35,28.25,28.29,216400.0,19.8523,19.8733,19.8032,19.8313,216400.0
2010-07-14 14:05:00,28.29,28.32,28.22,28.25,166700.0,19.8313,19.8523,19.7822,19.8032,166700.0
2010-07-14 14:10:00,28.25,28.28,28.21,28.25,150500.0,19.8032,19.8243,19.7752,19.8032,150500.0
2010-07-14 14:15:00,28.24,28.27,28.23,28.26,133500.0,19.7962,19.8173,19.7892,19.8102,133500.0
2010-07-14 14:20:00,28.25,28.27,28.18,28.18,131900.0,19.8032,19.8173,19.7542,19.7542,131900.0
2010-07-14 14:25:00,28.18,28.21,28.13,28.14,616300.0,19.7542,19.7752,19.7191,19.7261,616300.0
2010-07-14 14:30:00,28.14,28.2,28.09,28.17,366200.0,19.7261,19.7682,19.6911,19.7472,366200.0
2010-07-14 14:35:00,28.17,28.21,28.16,28.19,118700.0,19.7472,19.7752,19.7401,19.7612,118700.0
2010-07-14 14:40:00,28.19,28.21,28.16,28.17,112200.0,19.7612,19.7752,19.7401,19.7472,112200.0
2010-07-14 14:45:00,28.17,28.22,28.16,28.19,161700.0,19.7472,19.7822,19.7401,19.7612,161700.0
2010-07-14 14:50:00,28.2,28.22,28.19,28.21,123700.0,19.7682,19.7822,19.7612,19.7752,123700.0
2010-07-14 14:55:00,28.2,28.23,28.17,28.23,132900.0,19.7682,19.7892,19.7472,19.7892,132900.0
2010-07-14 15:00:00,28.23,28.27,28.21,28.23,169300.0,19.7892,19.8173,19.7752,19.7892,169300.0
2010-07-14 15:05:00,28.23,28.24,28.18,28.21,128100.0,19.7892,19.7962,19.7542,19.7752,128100.0
2010-07-14 15:10:00,28.21,28.21,28.16,28.17,178000.0,19.7752,19.7752,19.7401,19.7472,178000.0
2010-07-14 15:15:00,28.16,28.21,28.15,28.19,309800.0,19.7401,19.7752,19.7331,19.7612,309800.0
2010-07-14 15:20:00,28.19,28.2,28.16,28.19,281000.0,19.7612,19.7682,19.7401,19.7612,281000.0
2010-07-14 15:25:00,28.19,28.25,28.19,28.24,358500.0,19.7612,19.8032,19.7612,19.7962,358500.0
2010-07-14 15:30:00,28.24,28.24,28.18,28.22,202400.0,19.7962,19.7962,19.7542,19.7822,202400.0
2010-07-14 15:35:00,28.22,28.22,28.19,28.21,201100.0,19.7822,19.7822,19.7612,19.7752,201100.0
2010-07-14 15:40:00,28.2,28.22,28.19,28.21,558000.0,19.7682,19.7822,19.7612,19.7752,558000.0
2010-07-14 15:45:00,28.21,28.28,28.19,28.28,451700.0,19.7752,19.8243,19.7612,19.8243,451700.0
2010-07-14 15:50:00,28.28,28.29,28.24,28.28,360000.0,19.8243,19.8313,19.7962,19.8243,360000.0
2010-07-14 15:55:00,28.28,28.29,28.25,28.29,854600.0,19.8243,19.8313,19.8032,19.8313,854600.0
2010-07-15 09:30:00,28.22,28.3,28.18,28.29,206300.0,19.7822,19.8383,19.7542,19.8313,206300.0
2010-07-15 09:35:00,28.29,28.31,28.2,28.24,150400.0,19.8313,19.8453,19.7682,19.7962,150400.0
2010-07-15 09:40:00,28.25,28.27,28.16,28.17,192700.0,19.8032,19.8173,19.7401,19.7472,192700.0
2010-07-15 09:45:00,28.17,28.23,28.15,28.21,131600.0,19.7472,19.7892,19.7331,19.7752,131600.0
2010-07-15 09:50:00,28.21,28.25,28.19,28.2,114500.0,19.7752,19.8032,19.7612,19.7682,114500.0
2010-07-15 09:55:00,28.19,28.25,28.19,28.23,50200.0,19.7612,19.8032,19.7612,19.7892,50200.0
2010-07-15 10:00:00,28.23,28.23,28.08,28.11,368000.0,19.7892,19.7892,19.6841,19.7051,368000.0
2010-07-15 10:05:00,28.12,28.17,28.1,28.14,190500.0,19.7121,19.7472,19.6981,19.7261,190500.0
2010-07-15 10:10:00,28.13,28.13,28.03,28.09,170600.0,19.7191,19.7191,19.649,19.6911,170600.0
2010-07-15 10:15:00,28.09,28.11,28.0,28.04,228800.0,19.6911,19.7051,19.628,19.656,228800.0
2010-07-15 10:20:00,28.03,28.09,27.98,28.01,240400.0,19.649,19.6911,19.614,19.635,240400.0
2010-07-15 10:25:00,28.01,28.07,27.99,28.02,135400.0,19.635,19.6771,19.621,19.642,135400.0
2010-07-15 10:30:00,28.01,28.02,27.97,28.0,184100.0,19.635,19.642,19.607,19.628,184100.0
2010-07-15 10:35:00,28.01,28.17,27.95,27.99,253500.0,19.635,19.7472,19.5929,19.621,253500.0
2010-07-15 10:40:00,27.99,28.01,27.93,27.98,293900.0,19.621,19.635,19.5789,19.614,293900.0
2010-07-15 10:45:00,27.99,28.03,27.97,28.01,141200.0,19.621,19.649,19.607,19.635,141200.0
2010-07-15 10:50:00,28.01,28.2,27.99,28.06,186800.0,19.635,19.7682,19.621,19.67,186800.0
2010-07-15 10:55:00,28.05,28.07,28.02,28.05,86500.0,19.663,19.6771,19.642,19.663,86500.0
2010-07-15 11:00:00,28.05,28.09,28.03,28.05,127000.0,19.663,19.6911,19.649,19.663,127000.0
2010-07-15 11:05:00,28.05,28.05,28.0,28.0,159200.0,19.663,19.663,19.628,19.628,159200.0
2010-07-15 11:10:00,28.01,28.02,27.98,28.02,97900.0,19.635,19.642,19.614,19.642,97900.0
2010-07-15 11:15:00,28.02,28.06,28.01,28.01,170000.0,19.642,19.67,19.635,19.635,170000.0
2010-07-15 11:20:00,28.02,28.1,28.0,28.08,114200.0,19.642,19.6981,19.628,19.6841,114200.0
2010-07-15 11:25:00,28.08,28.09,28.03,28.06,112400.0,19.6841,19.6911,19.649,19.67,112400.0
2010-07-15 11:30:00,28.05,28.06,28.0,28.01,140800.0,19.663,19.67,19.628,19.635,140800.0
2010-07-15 11:35:00,28.0,28.08,28.0,28.07,88300.0,19.628,19.6841,19.628,19.6771,88300.0
2010-07-15 11:40:00,28.07,28.09,28.03,28.08,98200.0,19.6771,19.6911,19.649,19.6841,98200.0
2010-07-15 11:45:00,28.07,28.07,28.01,28.02,80400.0,19.6771,19.6771,19.635,19.642,80400.0
2010-07-15 11:50:00,28.03,28.05,28.01,28.02,87300.0,19.649,19.663,19.635,19.642,87300.0
2010-07-15 11:55:00,28.02,28.03,27.97,28.0,102000.0,19.642,19.649,19.607,19.628,102000.0
2010-07-15 12:00:00,28.0,28.01,27.96,27.98,75600.0,19.628,19.635,19.5999,19.614,75600.0
2010-07-15 12:05:00,27.98,28.01,27.97,27.97,139000.0,19.614,19.635,19.607,19.607,139000.0
2010-07-15 12:10:00,27.97,28.01,27.97,27.99,102900.0,19.607,19.635,19.607,19.621,102900.0
2010-07-15 12:15:00,28.0,28.01,27.96,27.97,82700.0,19.628,19.635,19.5999,19.607,82700.0
2010-07-15 12:20:00,27.96,27.97,27.93,27.93,69700.0,19.5999,19.607,19.5789,19.5789,69700.0
2010-07-15 12:25:00,27.94,27.96,27.92,27.96,89400.0,19.5859,19.5999,19.5719,19.5999,89400.0
2010-07-15 12:30:00,27.96,27.97,27.93,27.95,168500.0,19.5999,19.607,19.5789,19.5929,168500.0
2010-07-15 12:35:00,27.95,27.95,27.92,27.94,96900.0,19.5929,19.5929,19.5719,19.5859,96900.0
2010-07-15 12:40:00,27.95,27.97,27.92,27.97,140700.0,19.5929,19.607,19.5719,19.607,140700.0
2010-07-15 12:45:00,27.97,27.97,27.94,27.95,94400.0,19.607,19.607,19.5859,19.5929,94400.0
2010-07-15 12:50:00,27.95,28.0,27.94,27.99,33500.0,19.5929,19.628,19.5859,19.621,33500.0
2010-07-15 12:55:00,28.0,28.01,27.95,27.98,93600.0,19.628,19.635,19.5929,19.614,93600.0
2010-07-15 13:00:00,27.98,28.04,27.98,28.03,96400.0,19.614,19.656,19.614,19.649,96400.0
2010-07-15 13:05:00,28.02,28.09,28.01,28.06,227600.0,19.642,19.6911,19.635,19.67,227600.0
2010-07-15 13:10:00,28.07,28.08,28.03,28.07,201100.0,19.6771,19.6841,19.649,19.6771,201100.0
2010-07-15 13:15:00,28.07,28.14,28.05,28.13,123700.0,19.6771,19.7261,19.663,19.7191,123700.0
2010-07-15 13:20:00,28.14,28.15,28.1,28.15,147100.0,19.7261,19.7331,19.6981,19.7331,147100.0
2010-07-15 13:25:00,28.15,28.18,28.13,28.14,130900.0,19.7331,19.7542,19.7191,19.7261,130900.0
2010-07-15 13:30:00,28.14,28.18,28.09,28.1,220500.0,19.7261,19.7542,19.6911,19.6981,220500.0
2010-07-15 13:35:00,28.1,28.16,28.1,28.13,73400.0,19.6981,19.7401,19.6981,19.7191,73400.0
2010-07-15 13:40:00,28.13,28.14,28.07,28.07,177800.0,19.7191,19.7261,19.6771,19.6771,177800.0
2010-07-15 13:45:00,28.07,28.12,28.07,28.1,154100.0,19.6771,19.7121,19.6771,19.6981,154100.0
2010-07-15 13:50:00,28.11,28.12,28.08,28.11,70200.0,19.7051,19.7121,19.6841,19.7051,70200.0
2010-07-15 13:55:00,28.11,28.15,28.1,28.11,92800.0,19.7051,19.7331,19.6981,19.7051,92800.0
2010-07-15 14:00:00,28.11,28.16,28.08,28.14,131200.0,19.7051,19.7401,19.6841,19.7261,131200.0
2010-07-15 14:05:00,28.14,28.14,28.08,28.09,106500.0,19.7261,19.7261,19.6841,19.6911,106500.0
2010-07-15 14:10:00,28.08,28.13,28.08,28.11,107200.0,19.6841,19.7191,19.6841,19.7051,107200.0
2010-07-15 14:15:00,28.12,28.16,28.1,28.16,208800.0,19.7121,19.7401,19.6981,19.7401,208800.0
2010-07-15 14:20:00,28.16,28.17,28.1,28.14,219900.0,19.7401,19.7472,19.6981,19.7261,219900.0
2010-07-15 14:25:00,28.13,28.21,28.13,28.2,116600.0,19.7191,19.7752,19.7191,19.7682,116600.0
2010-07-15 14:30:00,28.2,28.26,28.2,28.21,204800.0,19.7682,19.8102,19.7682,19.7752,204800.0
2010-07-15 14:35:00,28.22,28.24,28.19,28.22,106700.0,19.7822,19.7962,19.7612,19.7822,106700.0
2010-07-15 14:40:00,28.22,28.24,28.18,28.19,73100.0,19.7822,19.7962,19.7542,19.7612,73100.0
2010-07-15 14:45:00,28.19,28.26,28.18,28.24,102700.0,19.7612,19.8102,19.7542,19.7962,102700.0
2010-07-15 14:50:00,28.24,28.25,28.21,28.22,66500.0,19.7962,19.8032,19.7752,19.7822,66500.0
2010-07-15 14:55:00,28.23,28.25,28.18,28.2,79800.0,19.7892,19.8032,19.7542,19.7682,79800.0
2010-07-15 15:00:00,28.19,28.24,28.19,28.21,142800.0,19.7612,19.7962,19.7612,19.7752,142800.0
2010-07-15 15:05:00,28.22,28.23,28.13,28.13,181800.0,19.7822,19.7892,19.7191,19.7191,181800.0
2010-07-15 15:10:00,28.14,28.14,28.06,28.06,222900.0,19.7261,19.7261,19.67,19.67,222900.0
2010-07-15 15:15:00,28.06,28.12,28.04,28.1,145200.0,19.67,19.7121,19.656,19.6981,145200.0
2010-07-15 15:20:00,28.1,28.14,28.06,28.09,184900.0,19.6981,19.7261,19.67,19.6911,184900.0
2010-07-15 15:25:00,28.1,28.16,28.07,28.16,176200.0,19.6981,19.7401,19.6771,19.7401,176200.0
2010-07-15 15:30:00,28.16,28.25,28.16,28.2,197900.0,19.7401,19.8032,19.7401,19.7682,197900.0
2010-07-15 15:35:00,28.19,28.31,28.17,28.26,226700.0,19.7612,19.8453,19.7472,19.8102,226700.0
2010-07-15 15:40:00,28.26,28.34,28.23,28.32,359800.0,19.8102,19.8663,19.7892,19.8523,359800.0
2010-07-15 15:45:00,28.32,28.39,28.29,28.35,614200.0,19.8523,19.9014,19.8313,19.8733,614200.0
2010-07-15 15:50:00,28.35,28.41,28.33,28.4,436100.0,19.8733,19.9154,19.8593,19.9084,436100.0
2010-07-15 15:55:00,28.4,28.41,28.34,28.36,795800.0,19.9084,19.9154,19.8663,19.8803,795800.0
2010-07-16 09:30:00,28.15,28.28,28.05,28.18,1400900.0,19.7331,19.8243,19.663,19.7542,1400900.0
2010-07-16 09:35:00,28.19,28.23,28.06,28.06,94600.0,19.7612,19.7892,19.67,19.67,94600.0
2010-07-16 09:40:00,28.07,28.11,28.01,28.03,166500.0,19.6771,19.7051,19.635,19.649,166500.0
2010-07-16 09:45:00,28.02,28.03,27.92,27.93,233500.0,19.642,19.649,19.5719,19.5789,233500.0
2010-07-16 09:50:00,27.93,27.98,27.77,27.77,333900.0,19.5789,19.614,19.4668,19.4668,333900.0
2010-07-16 09:55:00,27.8,27.94,27.71,27.78,329300.0,19.4878,19.5859,19.4247,19.4738,329300.0
2010-07-16 10:00:00,27.78,27.87,27.75,27.85,309800.0,19.4738,19.5369,19.4527,19.5228,309800.0
2010-07-16 10:05:00,27.85,27.85,27.7,27.77,232500.0,19.5228,19.5228,19.4177,19.4668,232500.0
2010-07-16 10:10:00,27.76,27.83,27.75,27.8,152800.0,19.4597,19.5088,19.4527,19.4878,152800.0
2010-07-16 10:15:00,27.8,27.9,27.78,27.84,314900.0,19.4878,19.5579,19.4738,19.5158,314900.0
2010-07-16 10:20:00,27.85,27.86,27.8,27.83,132400.0,19.5228,19.5298,19.4878,19.5088,132400.0
2010-07-16 10:25:00,27.82,27.82,27.75,27.79,164600.0,19.5018,19.5018,19.4527,19.4808,164600.0
2010-07-16 10:30:00,27.8,27.8,27.72,27.74,209500.0,19.4878,19.4878,19.4317,19.4457,209500.0
2010-07-16 10:35:00,27.74,27.77,27.7,27.76,338800.0,19.4457,19.4668,19.4177,19.4597,338800.0
2010-07-16 10:40:00,27.76,27.88,27.73,27.88,355200.0,19.4597,19.5439,19.4387,19.5439,355200.0
2010-07-16 10:45:00,27.88,27.89,27.8,27.8,86000.0,19.5439,19.5509,19.4878,19.4878,86000.0
2010-07-16 10:50:00,27.8,27.81,27.75,27.75,221000.0,19.4878,19.4948,19.4527,19.4527,221000.0
2010-07-16 10:55:00,27.75,27.77,27.72,27.75,231900.0,19.4527,19.4668,19.4317,19.4527,231900.0
2010-07-16 11:00:00,27.75,27.76,27.67,27.68,220100.0,19.4527,19.4597,19.3967,19.4037,220100.0
2010-07-16 11:05:00,27.67,27.68,27.61,27.65,370500.0,19.3967,19.4037,19.3546,19.3826,370500.0
2010-07-16 11:10:00,27.64,27.66,27.62,27.65,72800.0,19.3756,19.3896,19.3616,19.3826,72800.0
2010-07-16 11:15:00,27.66,27.66,27.61,27.61,171800.0,19.3896,19.3896,19.3546,19.3546,171800.0
2010-07-16 11:20:00,27.61,27.64,27.55,27.58,254900.0,19.3546,19.3756,19.3125,19.3336,254900.0
2010-07-16 11:25:00,27.57,27.58,27.54,27.58,205600.0,19.3266,19.3336,19.3055,19.3336,205600.0
2010-07-16 11:30:00,27.58,27.59,27.49,27.5,503900.0,19.3336,19.3406,19.2705,19.2775,503900.0
2010-07-16 11:35:00,27.5,27.52,27.46,27.49,461900.0,19.2775,19.2915,19.2495,19.2705,461900.0
2010-07-16 11:40:00,27.48,27.55,27.47,27.55,264800.0,19.2635,19.3125,19.2565,19.3125,264800.0
2010-07-16 11:45:00,27.55,27.56,27.47,27.52,352500.0,19.3125,19.3195,19.2565,19.2915,352500.0
2010-07-16 11:50:00,27.52,27.53,27.47,27.48,122100.0,19.2915,19.2985,19.2565,19.2635,122100.0
2010-07-16 11:55:00,27.48,27.51,27.43,27.45,337900.0,19.2635,19.2845,19.2284,19.2424,337900.0
2010-07-16 12:00:00,27.44,27.48,27.44,27.47,159200.0,19.2354,19.2635,19.2354,19.2565,159200.0
2010-07-16 12:05:00,27.46,27.49,27.43,27.48,164400.0,19.2495,19.2705,19.2284,19.2635,164400.0
2010-07-16 12:10:00,27.47,27.5,27.43,27.43,194600.0,19.2565,19.2775,19.2284,19.2284,194600.0
2010-07-16 12:15:00,27.43,27.45,27.36,27.4,398900.0,19.2284,19.2424,19.1794,19.2074,398900.0
2010-07-16 12:20:00,27.4,27.4,27.33,27.4,168900.0,19.2074,19.2074,19.1583,19.2074,168900.0
2010-07-16 12:25:00,27.39,27.41,27.36,27.39,185200.0,19.2004,19.2144,19.1794,19.2004,185200.0
2010-07-16 12:30:00,27.4,27.4,27.32,27.34,259000.0,19.2074,19.2074,19.1513,19.1653,259000.0
2010-07-16 12:35:00,27.34,27.35,27.31,27.33,121300.0,19.1653,19.1723,19.1443,19.1583,121300.0
2010-07-16 12:40:00,27.34,27.38,27.29,27.36,321100.0,19.1653,19.1934,19.1303,19.1794,321100.0
2010-07-16 12:45:00,27.36,27.37,27.3,27.36,119600.0,19.1794,19.1864,19.1373,19.1794,119600.0
2010-07-16 12:50:00,27.36,27.38,27.33,27.34,145300.0,19.1794,19.1934,19.1583,19.1653,145300.0
2010-07-16 12:55:00,27.34,27.36,27.3,27.34,185000.0,19.1653,19.1794,19.1373,19.1653,185000.0
2010-07-16 13:00:00,27.33,27.35,27.3,27.31,163600.0,19.1583,19.1723,19.1373,19.1443,163600.0
2010-07-16 13:05:00,27.3,27.35,27.29,27.33,139600.0,19.1373,19.1723,19.1303,19.1583,139600.0
2010-07-16 13:10:00,27.32,27.36,27.31,27.34,133500.0,19.1513,19.1794,19.1443,19.1653,133500.0
2010-07-16 13:15:00,27.33,27.37,27.33,27.34,186900.0,19.1583,19.1864,19.1583,19.1653,186900.0
2010-07-16 13:20:00,27.35,27.37,27.33,27.35,64300.0,19.1723,19.1864,19.1583,19.1723,64300.0
2010-07-16 13:25:00,27.35,27.35,27.32,27.34,82600.0,19.1723,19.1723,19.1513,19.1653,82600.0
2010-07-16 13:30:00,27.34,27.43,27.33,27.42,246000.0,19.1653,19.2284,19.1583,19.2214,246000.0
2010-07-16 13:35:00,27.41,27.46,27.39,27.4,126400.0,19.2144,19.2495,19.2004,19.2074,126400.0
2010-07-16 13:40:00,27.4,27.4,27.34,27.37,475600.0,19.2074,19.2074,19.1653,19.1864,475600.0
2010-07-16 13:45:00,27.37,27.37,27.3,27.35,244200.0,19.1864,19.1864,19.1373,19.1723,244200.0
2010-07-16 13:50:00,27.34,27.36,27.27,27.29,194900.0,19.1653,19.1794,19.1163,19.1303,194900.0
2010-07-16 13:55:00,27.29,27.36,27.28,27.35,185100.0,19.1303,19.1794,19.1233,19.1723,185100.0
2010-07-16 14:00:00,27.35,27.4,27.34,27.39,254500.0,19.1723,19.2074,19.1653,19.2004,254500.0
2010-07-16 14:05:00,27.38,27.39,27.34,27.36,70200.0,19.1934,19.2004,19.1653,19.1794,70200.0
2010-07-16 14:10:00,27.36,27.37,27.32,27.33,285700.0,19.1794,19.1864,19.1513,19.1583,285700.0
2010-07-16 14:15:00,27.33,27.33,27.27,27.27,144900.0,19.1583,19.1583,19.1163,19.1163,144900.0
2010-07-16 14:20:00,27.27,27.33,27.26,27.31,80300.0,19.1163,19.1583,19.1093,19.1443,80300.0
2010-07-16 14:25:00,27.3,27.34,27.28,27.3,123400.0,19.1373,19.1653,19.1233,19.1373,123400.0
2010-07-16 14:30:00,27.3,27.33,27.27,27.31,103300.0,19.1373,19.1583,19.1163,19.1443,103300.0
2010-07-16 14:35:00,27.32,27.32,27.27,27.27,77400.0,19.1513,19.1513,19.1163,19.1163,77400.0
2010-07-16 14:40:00,27.27,27.29,27.25,27.27,158100.0,19.1163,19.1303,19.1022,19.1163,158100.0
2010-07-16 14:45:00,27.27,27.31,27.26,27.26,52400.0,19.1163,19.1443,19.1093,19.1093,52400.0
2010-07-16 14:50:00,27.26,27.29,27.24,27.27,108600.0,19.1093,19.1303,19.0952,19.1163,108600.0
2010-07-16 14:55:00,27.27,27.28,27.22,27.23,87900.0,19.1163,19.1233,19.0812,19.0882,87900.0
2010-07-16 15:00:00,27.24,27.27,27.23,27.26,178100.0,19.0952,19.1163,19.0882,19.1093,178100.0
2010-07-16 15:05:00,27.25,27.27,27.23,27.23,100600.0,19.1022,19.1163,19.0882,19.0882,100600.0
2010-07-16 15:10:00,27.23,27.23,27.16,27.2,308200.0,19.0882,19.0882,19.0392,19.0672,308200.0
2010-07-16 15:15:00,27.2,27.21,27.17,27.18,252000.0,19.0672,19.0742,19.0462,19.0532,252000.0
2010-07-16 15:20:00,27.18,27.19,27.1,27.11,356100.0,19.0532,19.0602,18.9971,19.0041,356100.0
2010-07-16 15:25:00,27.12,27.13,27.05,27.12,753600.0,19.0111,19.0181,18.962,19.0111,753600.0
2010-07-16 15:30:00,27.13,27.13,27.07,27.11,361400.0,19.0181,19.0181,18.9761,19.0041,361400.0
2010-07-16 15:35:00,27.11,27.18,27.1,27.14,460900.0,19.0041,19.0532,18.9971,19.0251,460900.0
2010-07-16 15:40:00,27.14,27.17,27.12,27.12,299300.0,19.0251,19.0462,19.0111,19.0111,299300.0
2010-07-16 15:45:00,27.12,27.15,27.07,27.08,705500.0,19.0111,19.0321,18.9761,18.9831,705500.0
2010-07-16 15:50:00,27.07,27.16,27.06,27.16,710600.0,18.9761,19.0392,18.9691,19.0392,710600.0
2010-07-16 15:55:00,27.16,27.17,27.09,27.1,908700.0,19.0392,19.0462,18.9901,18.9971,908700.0
2010-07-19 09:30:00,27.16,27.2,27.1,27.15,413300.0,19.0392,19.0672,18.9971,19.0321,413300.0
2010-07-19 09:35:00,27.15,27.18,27.05,27.06,372100.0,19.0321,19.0532,18.962,18.9691,372100.0
2010-07-19 09:40:00,27.06,27.09,27.02,27.06,404900.0,18.9691,18.9901,18.941,18.9691,404900.0
2010-07-19 09:45:00,27.06,27.11,27.05,27.09,263900.0,18.9691,19.0041,18.962,18.9901,263900.0
2010-07-19 09:50:00,27.08,27.14,27.07,27.09,215700.0,18.9831,19.0251,18.9761,18.9901,215700.0
2010-07-19 09:55:00,27.09,27.1,27.07,27.09,138000.0,18.9901,18.9971,18.9761,18.9901,138000.0
2010-07-19 10:00:00,27.09,27.14,27.04,27.14,290500.0,18.9901,19.0251,18.955,19.0251,290500.0
2010-07-19 10:05:00,27.13,27.17,27.05,27.07,198000.0,19.0181,19.0462,18.962,18.9761,198000.0
2010-07-19 10:10:00,27.08,27.08,26.95,27.03,353900.0,18.9831,18.9831,18.8919,18.948,353900.0
2010-07-19 10:15:00,27.04,27.04,26.97,26.99,167900.0,18.955,18.955,18.906,18.92,167900.0
2010-07-19 10:20:00,26.98,27.0,26.9,26.92,266800.0,18.913,18.927,18.8569,18.8709,266800.0
2010-07-19 10:25:00,26.91,26.92,26.85,26.86,276700.0,18.8639,18.8709,18.8218,18.8289,276700.0
2010-07-19 10:30:00,26.86,26.99,26.85,26.87,349100.0,18.8289,18.92,18.8218,18.8359,349100.0
2010-07-19 10:35:00,26.87,26.95,26.87,26.94,234000.0,18.8359,18.8919,18.8359,18.8849,234000.0
2010-07-19 10:40:00,26.94,27.02,26.92,27.01,387100.0,18.8849,18.941,18.8709,18.934,387100.0
2010-07-19 10:45:00,27.02,27.04,26.95,26.97,290100.0,18.941,18.955,18.8919,18.906,290100.0
2010-07-19 10:50:00,26.97,27.0,26.89,27.0,156800.0,18.906,18.927,18.8499,18.927,156800.0
2010-07-19 10:55:00,27.0,27.1,26.95,27.05,219300.0,18.927,18.9971,18.8919,18.962,219300.0
2010-07-19 11:00:00,27.05,27.19,27.03,27.15,153600.0,18.962,19.0602,18.948,19.0321,153600.0
2010-07-19 11:05:00,27.15,27.16,27.09,27.15,271700.0,19.0321,19.0392,18.9901,19.0321,271700.0
2010-07-19 11:10:00,27.15,27.16,27.07,27.07,772800.0,19.0321,19.0392,18.9761,18.9761,772800.0
2010-07-19 11:15:00,27.07,27.14,27.06,27.12,517000.0,18.9761,19.0251,18.9691,19.0111,517000.0
2010-07-19 11:20:00,27.12,27.16,27.12,27.16,156700.0,19.0111,19.0392,19.0111,19.0392,156700.0
2010-07-19 11:25:00,27.16,27.17,27.11,27.15,200000.0,19.0392,19.0462,19.0041,19.0321,200000.0
2010-07-19 11:30:00,27.14,27.14,27.1,27.1,130100.0,19.0251,19.0251,18.9971,18.9971,130100.0
2010-07-19 11:35:00,27.1,27.11,27.05,27.05,144200.0,18.9971,19.0041,18.962,18.962,144200.0
2010-07-19 11:40:00,27.05,27.1,27.05,27.09,126900.0,18.962,18.9971,18.962,18.9901,126900.0
2010-07-19 11:45:00,27.09,27.11,27.08,27.1,195600.0,18.9901,19.0041,18.9831,18.9971,195600.0
2010-07-19 11:50:00,27.11,27.16,27.11,27.13,226400.0,19.0041,19.0392,19.0041,19.0181,226400.0
2010-07-19 11:55:00,27.13,27.15,27.11,27.15,94800.0,19.0181,19.0321,19.0041,19.0321,94800.0
2010-07-19 12:00:00,27.15,27.15,27.09,27.09,223000.0,19.0321,19.0321,18.9901,18.9901,223000.0
2010-07-19 12:05:00,27.1,27.11,27.06,27.09,88900.0,18.9971,19.0041,18.9691,18.9901,88900.0
2010-07-19 12:10:00,27.09,27.1,27.05,27.06,72400.0,18.9901,18.9971,18.962,18.9691,72400.0
2010-07-19 12:15:00,27.06,27.13,27.05,27.13,97600.0,18.9691,19.0181,18.962,19.0181,97600.0
2010-07-19 12:20:00,27.12,27.16,27.1,27.14,104600.0,19.0111,19.0392,18.9971,19.0251,104600.0
2010-07-19 12:25:00,27.14,27.15,27.12,27.15,88800.0,19.0251,19.0321,19.0111,19.0321,88800.0
2010-07-19 12:30:00,27.14,27.17,27.13,27.15,102200.0,19.0251,19.0462,19.0181,19.0321,102200.0
2010-07-19 12:35:00,27.16,27.2,27.14,27.19,147200.0,19.0392,19.0672,19.0251,19.0602,147200.0
2010-07-19 12:40:00,27.19,27.23,27.16,27.19,135500.0,19.0602,19.0882,19.0392,19.0602,135500.0
2010-07-19 12:45:00,27.19,27.22,27.16,27.21,117700.0,19.0602,19.0812,19.0392,19.0742,117700.0
2010-07-19 12:50:00,27.21,27.26,27.18,27.18,79800.0,19.0742,19.1093,19.0532,19.0532,79800.0
2010-07-19 12:55:00,27.18,27.18,27.13,27.15,95400.0,19.0532,19.0532,19.0181,19.0321,95400.0
2010-07-19 13:00:00,27.14,27.16,27.13,27.14,105600.0,19.0251,19.0392,19.0181,19.0251,105600.0
2010-07-19 13:05:00,27.14,27.15,27.09,27.12,116600.0,19.0251,19.0321,18.9901,19.0111,116600.0
2010-07-19 13:10:00,27.11,27.12,27.08,27.09,115300.0,19.0041,19.0111,18.9831,18.9901,115300.0
2010-07-19 13:15:00,27.09,27.1,27.06,27.07,50500.0,18.9901,18.9971,18.9691,18.9761,50500.0
2010-07-19 13:20:00,27.06,27.08,27.05,27.08,76500.0,18.9691,18.9831,18.962,18.9831,76500.0
2010-07-19 13:25:00,27.07,27.08,27.03,27.08,117400.0,18.9761,18.9831,18.948,18.9831,117400.0
2010-07-19 13:30:00,27.08,27.15,27.08,27.1,172900.0,18.9831,19.0321,18.9831,18.9971,172900.0
2010-07-19 13:35:00,27.1,27.11,27.05,27.06,188500.0,18.9971,19.0041,18.962,18.9691,188500.0
2010-07-19 13:40:00,27.07,27.09,27.05,27.06,109500.0,18.9761,18.9901,18.962,18.9691,109500.0
2010-07-19 13:45:00,27.06,27.09,27.05,27.08,142100.0,18.9691,18.9901,18.962,18.9831,142100.0
2010-07-19 13:50:00,27.08,27.09,27.06,27.07,83900.0,18.9831,18.9901,18.9691,18.9761,83900.0
2010-07-19 13:55:00,27.08,27.09,27.07,27.08,45900.0,18.9831,18.9901,18.9761,18.9831,45900.0
2010-07-19 14:00:00,27.08,27.12,27.08,27.09,112600.0,18.9831,19.0111,18.9831,18.9901,112600.0
2010-07-19 14:05:00,27.09,27.11,27.08,27.1,110400.0,18.9901,19.0041,18.9831,18.9971,110400.0
2010-07-19 14:10:00,27.1,27.15,27.1,27.15,94100.0,18.9971,19.0321,18.9971,19.0321,94100.0
2010-07-19 14:15:00,27.14,27.15,27.11,27.13,200400.0,19.0251,19.0321,19.0041,19.0181,200400.0
2010-07-19 14:20:00,27.14,27.15,27.11,27.13,131400.0,19.0251,19.0321,19.0041,19.0181,131400.0
2010-07-19 14:25:00,27.13,27.14,27.09,27.11,110100.0,19.0181,19.0251,18.9901,19.0041,110100.0
2010-07-19 14:30:00,27.12,27.15,27.1,27.13,95900.0,19.0111,19.0321,18.9971,19.0181,95900.0
2010-07-19 14:35:00,27.14,27.14,27.09,27.12,132300.0,19.0251,19.0251,18.9901,19.0111,132300.0
2010-07-19 14:40:00,27.12,27.15,27.11,27.14,161800.0,19.0111,19.0321,19.0041,19.0251,161800.0
2010-07-19 14:45:00,27.14,27.18,27.13,27.17,226600.0,19.0251,19.0532,19.0181,19.0462,226600.0
2010-07-19 14:50:00,27.17,27.2,27.13,27.18,237800.0,19.0462,19.0672,19.0181,19.0532,237800.0
2010-07-19 14:55:00,27.18,27.18,27.12,27.12,62500.0,19.0532,19.0532,19.0111,19.0111,62500.0
2010-07-19 15:00:00,27.12,27.15,27.11,27.14,334400.0,19.0111,19.0321,19.0041,19.0251,334400.0
2010-07-19 15:05:00,27.15,27.18,27.11,27.17,277600.0,19.0321,19.0532,19.0041,19.0462,277600.0
2010-07-19 15:10:00,27.18,27.22,27.17,27.18,93500.0,19.0532,19.0812,19.0462,19.0532,93500.0
2010-07-19 15:15:00,27.18,27.21,27.16,27.16,167000.0,19.0532,19.0742,19.0392,19.0392,167000.0
2010-07-19 15:20:00,27.17,27.17,27.09,27.1,254200.0,19.0462,19.0462,18.9901,18.9971,254200.0
2010-07-19 15:25:00,27.09,27.1,27.0,27.04,532300.0,18.9901,18.9971,18.927,18.955,532300.0
2010-07-19 15:30:00,27.03,27.09,27.02,27.06,211300.0,18.948,18.9901,18.941,18.9691,211300.0
2010-07-19 15:35:00,27.05,27.06,26.99,27.03,338200.0,18.962,18.9691,18.92,18.948,338200.0
2010-07-19 15:40:00,27.03,27.04,27.0,27.02,400100.0,18.948,18.955,18.927,18.941,400100.0
2010-07-19 15:45:00,27.03,27.08,27.03,27.05,406000.0,18.948,18.9831,18.948,18.962,406000.0
2010-07-19 15:50:00,27.04,27.06,26.99,27.01,476000.0,18.955,18.9691,18.92,18.934,476000.0
2010-07-19 15:55:00,27.01,27.07,27.01,27.07,550500.0,18.934,18.9761,18.934,18.9761,550500.0
2010-07-20 09:30:00,26.71,26.81,26.69,26.79,338300.0,18.7237,18.7938,18.7097,18.7798,338300.0
2010-07-20 09:35:00,26.78,26.81,26.66,26.72,202700.0,18.7728,18.7938,18.6887,18.7307,202700.0
2010-07-20 09:40:00,26.72,26.75,26.62,26.72,591100.0,18.7307,18.7517,18.6606,18.7307,591100.0
2010-07-20 09:45:00,26.73,26.82,26.67,26.67,288000.0,18.7377,18.8008,18.6957,18.6957,288000.0
2010-07-20 09:50:00,26.68,26.84,26.67,26.83,353100.0,18.7027,18.8148,18.6957,18.8078,353100.0
2010-07-20 09:55:00,26.83,26.93,26.82,26.88,156700.0,18.8078,18.8779,18.8008,18.8429,156700.0
2010-07-20 10:00:00,26.87,26.89,26.73,26.73,103900.0,18.8359,18.8499,18.7377,18.7377,103900.0
2010-07-20 10:05:00,26.74,26.78,26.7,26.74,174100.0,18.7447,18.7728,18.7167,18.7447,174100.0
2010-07-20 10:10:00,26.74,26.81,26.73,26.74,109900.0,18.7447,18.7938,18.7377,18.7447,109900.0
2010-07-20 10:15:00,26.74,26.84,26.73,26.83,128200.0,18.7447,18.8148,18.7377,18.8078,128200.0
2010-07-20 10:20:00,26.83,26.93,26.78,26.91,267800.0,18.8078,18.8779,18.7728,18.8639,267800.0
2010-07-20 10:25:00,26.91,26.96,26.91,26.92,271900.0,18.8639,18.899,18.8639,18.8709,271900.0
2010-07-20 10:30:00,26.92,26.93,26.85,26.9,119000.0,18.8709,18.8779,18.8218,18.8569,119000.0
2010-07-20 10:35:00,26.9,26.96,26.87,26.92,296500.0,18.8569,18.899,18.8359,18.8709,296500.0
2010-07-20 10:40:00,26.92,26.96,26.89,26.91,126100.0,18.8709,18.899,18.8499,18.8639,126100.0
2010-07-20 10:45:00,26.91,26.97,26.91,26.95,122200.0,18.8639,18.906,18.8639,18.8919,122200.0
2010-07-20 10:50:00,26.94,26.95,26.9,26.9,95600.0,18.8849,18.8919,18.8569,18.8569,95600.0
2010-07-20 10:55:00,26.91,26.92,26.86,26.9,105500.0,18.8639,18.8709,18.8289,18.8569,105500.0
2010-07-20 11:00:00,26.9,26.96,26.89,26.96,190500.0,18.8569,18.899,18.8499,18.899,190500.0
2010-07-20 11:05:00,26.95,27.11,26.91,27.1,749100.0,18.8919,19.0041,18.8639,18.9971,749100.0
2010-07-20 11:10:00,27.1,27.27,27.08,27.26,1697200.0,18.9971,19.1163,18.9831,19.1093,1697200.0
2010-07-20 11:15:00,27.25,27.28,27.18,27.27,384900.0,19.1022,19.1233,19.0532,19.1163,384900.0
2010-07-20 11:20:00,27.28,27.33,27.24,27.33,462900.0,19.1233,19.1583,19.0952,19.1583,462900.0
2010-07-20 11:25:00,27.33,27.38,27.3,27.35,647900.0,19.1583,19.1934,19.1373,19.1723,647900.0
2010-07-20 11:30:00,27.34,27.38,27.3,27.33,438100.0,19.1653,19.1934,19.1373,19.1583,438100.0
2010-07-20 11:35:00,27.33,27.39,27.31,27.32,348300.0,19.1583,19.2004,19.1443,19.1513,348300.0
2010-07-20 11:40:00,27.32,27.33,27.29,27.32,262200.0,19.1513,19.1583,19.1303,19.1513,262200.0
2010-07-20 11:45:00,27.33,27.36,27.28,27.31,542100.0,19.1583,19.1794,19.1233,19.1443,542100.0
2010-07-20 11:50:00,27.31,27.32,27.26,27.28,389900.0,19.1443,19.1513,19.1093,19.1233,389900.0
2010-07-20 11:55:00,27.28,27.35,27.28,27.3,274200.0,19.1233,19.1723,19.1233,19.1373,274200.0
2010-07-20 12:00:00,27.3,27.31,27.25,27.26,147300.0,19.1373,19.1443,19.1022,19.1093,147300.0
2010-07-20 12:05:00,27.27,27.33,27.26,27.3,93100.0,19.1163,19.1583,19.1093,19.1373,93100.0
2010-07-20 12:10:00,27.3,27.31,27.26,27.26,104200.0,19.1373,19.1443,19.1093,19.1093,104200.0
2010-07-20 12:15:00,27.25,27.26,27.21,27.25,102400.0,19.1022,19.1093,19.0742,19.1022,102400.0
2010-07-20 12:20:00,27.25,27.25,27.21,27.22,95200.0,19.1022,19.1022,19.0742,19.0812,95200.0
2010-07-20 12:25:00,27.21,27.22,27.2,27.2,147800.0,19.0742,19.0812,19.0672,19.0672,147800.0
2010-07-20 12:30:00,27.2,27.23,27.19,27.2,109300.0,19.0672,19.0882,19.0602,19.0672,109300.0
2010-07-20 12:35:00,27.2,27.22,27.17,27.17,99200.0,19.0672,19.0812,19.0462,19.0462,99200.0
2010-07-20 12:40:00,27.18,27.18,27.15,27.17,72300.0,19.0532,19.0532,19.0321,19.0462,72300.0
2010-07-20 12:45:00,27.16,27.21,27.16,27.2,118300.0,19.0392,19.0742,19.0392,19.0672,118300.0
2010-07-20 12:50:00,27.2,27.2,27.17,27.17,94300.0,19.0672,19.0672,19.0462,19.0462,94300.0
2010-07-20 12:55:00,27.17,27.2,27.17,27.19,36500.0,19.0462,19.0672,19.0462,19.0602,36500.0
2010-07-20 13:00:00,27.2,27.23,27.18,27.19,87700.0,19.0672,19.0882,19.0532,19.0602,87700.0
2010-07-20 13:05:00,27.19,27.23,27.18,27.18,126400.0,19.0602,19.0882,19.0532,19.0532,126400.0
2010-07-20 13:10:00,27.19,27.19,27.15,27.18,187000.0,19.0602,19.0602,19.0321,19.0532,187000.0
2010-07-20 13:15:00,27.18,27.25,27.18,27.25,142800.0,19.0532,19.1022,19.0532,19.1022,142800.0
2010-07-20 13:20:00,27.25,27.29,27.25,27.28,105600.0,19.1022,19.1303,19.1022,19.1233,105600.0
2010-07-20 13:25:00,27.27,27.31,27.27,27.31,40400.0,19.1163,19.1443,19.1163,19.1443,40400.0
2010-07-20 13:30:00,27.31,27.39,27.3,27.38,104800.0,19.1443,19.2004,19.1373,19.1934,104800.0
2010-07-20 13:35:00,27.38,27.48,27.38,27.47,235500.0,19.1934,19.2635,19.1934,19.2565,235500.0
2010-07-20 13:40:00,27.47,27.51,27.45,27.5,216500.0,19.2565,19.2845,19.2424,19.2775,216500.0
2010-07-20 13:45:00,27.5,27.53,27.49,27.51,181900.0,19.2775,19.2985,19.2705,19.2845,181900.0
2010-07-20 13:50:00,27.5,27.64,27.5,27.63,399300.0,19.2775,19.3756,19.2775,19.3686,399300.0
2010-07-20 13:55:00,27.63,27.78,27.62,27.75,773200.0,19.3686,19.4738,19.3616,19.4527,773200.0
2010-07-20 14:00:00,27.75,27.76,27.62,27.62,397300.0,19.4527,19.4597,19.3616,19.3616,397300.0
2010-07-20 14:05:00,27.62,27.63,27.6,27.6,62600.0,19.3616,19.3686,19.3476,19.3476,62600.0
2010-07-20 14:10:00,27.6,27.66,27.6,27.62,103100.0,19.3476,19.3896,19.3476,19.3616,103100.0
2010-07-20 14:15:00,27.61,27.68,27.59,27.65,152300.0,19.3546,19.4037,19.3406,19.3826,152300.0
2010-07-20 14:20:00,27.65,27.65,27.54,27.56,182200.0,19.3826,19.3826,19.3055,19.3195,182200.0
2010-07-20 14:25:00,27.56,27.62,27.54,27.61,186900.0,19.3195,19.3616,19.3055,19.3546,186900.0
2010-07-20 14:30:00,27.6,27.66,27.6,27.61,104000.0,19.3476,19.3896,19.3476,19.3546,104000.0
2010-07-20 14:35:00,27.62,27.63,27.55,27.56,240000.0,19.3616,19.3686,19.3125,19.3195,240000.0
2010-07-20 14:40:00,27.57,27.58,27.51,27.58,420800.0,19.3266,19.3336,19.2845,19.3336,420800.0
2010-07-20 14:45:00,27.58,27.62,27.56,27.6,334400.0,19.3336,19.3616,19.3195,19.3476,334400.0
2010-07-20 14:50:00,27.61,27.69,27.59,27.67,231100.0,19.3546,19.4107,19.3406,19.3967,231100.0
2010-07-20 14:55:00,27.66,27.7,27.66,27.69,642300.0,19.3896,19.4177,19.3896,19.4107,642300.0
2010-07-20 15:00:00,27.68,27.73,27.64,27.73,257100.0,19.4037,19.4387,19.3756,19.4387,257100.0
2010-07-20 15:05:00,27.72,27.76,27.69,27.75,361200.0,19.4317,19.4597,19.4107,19.4527,361200.0
2010-07-20 15:10:00,27.75,27.85,27.72,27.84,219500.0,19.4527,19.5228,19.4317,19.5158,219500.0
2010-07-20 15:15:00,27.84,27.92,27.84,27.84,512500.0,19.5158,19.5719,19.5158,19.5158,512500.0
2010-07-20 15:20:00,27.84,27.87,27.82,27.85,335500.0,19.5158,19.5369,19.5018,19.5228,335500.0
2010-07-20 15:25:00,27.85,27.96,27.84,27.94,522800.0,19.5228,19.5999,19.5158,19.5859,522800.0
2010-07-20 15:30:00,27.95,28.03,27.93,27.98,486200.0,19.5929,19.649,19.5789,19.614,486200.0
2010-07-20 15:35:00,27.97,28.0,27.89,27.91,434700.0,19.607,19.628,19.5509,19.5649,434700.0
2010-07-20 15:40:00,27.91,27.93,27.85,27.92,345400.0,19.5649,19.5789,19.5228,19.5719,345400.0
2010-07-20 15:45:00,27.91,27.99,27.9,27.99,440300.0,19.5649,19.621,19.5579,19.621,440300.0
2010-07-20 15:50:00,27.99,28.02,27.9,27.92,627900.0,19.621,19.642,19.5579,19.5719,627900.0
2010-07-20 15:55:00,27.92,27.96,27.91,27.94,833600.0,19.5719,19.5999,19.5649,19.5859,833600.0
2010-07-21 09:30:00,27.78,28.01,27.76,27.87,329200.0,19.4738,19.635,19.4597,19.5369,329200.0
2010-07-21 09:35:00,27.87,27.88,27.79,27.82,191500.0,19.5369,19.5439,19.4808,19.5018,191500.0
2010-07-21 09:40:00,27.81,27.83,27.71,27.76,137400.0,19.4948,19.5088,19.4247,19.4597,137400.0
2010-07-21 09:45:00,27.76,27.8,27.71,27.79,143300.0,19.4597,19.4878,19.4247,19.4808,143300.0
2010-07-21 09:50:00,27.79,27.81,27.67,27.68,286200.0,19.4808,19.4948,19.3967,19.4037,286200.0
2010-07-21 09:55:00,27.68,27.77,27.67,27.67,235800.0,19.4037,19.4668,19.3967,19.3967,235800.0
2010-07-21 10:00:00,27.68,27.68,27.61,27.63,182400.0,19.4037,19.4037,19.3546,19.3686,182400.0
2010-07-21 10:05:00,27.62,27.63,27.51,27.59,198800.0,19.3616,19.3686,19.2845,19.3406,198800.0
2010-07-21 10:10:00,27.59,27.66,27.58,27.6,160000.0,19.3406,19.3896,19.3336,19.3476,160000.0
2010-07-21 10:15:00,27.61,27.71,27.6,27.65,192900.0,19.3546,19.4247,19.3476,19.3826,192900.0
2010-07-21 10:20:00,27.66,27.7,27.63,27.67,156900.0,19.3896,19.4177,19.3686,19.3967,156900.0
2010-07-21 10:25:00,27.68,27.72,27.63,27.71,110600.0,19.4037,19.4317,19.3686,19.4247,110600.0
2010-07-21 10:30:00,27.71,27.71,27.65,27.66,119800.0,19.4247,19.4247,19.3826,19.3896,119800.0
2010-07-21 10:35:00,27.66,27.7,27.61,27.62,99900.0,19.3896,19.4177,19.3546,19.3616,99900.0
2010-07-21 10:40:00,27.61,27.64,27.58,27.58,153000.0,19.3546,19.3756,19.3336,19.3336,153000.0
2010-07-21 10:45:00,27.59,27.61,27.53,27.61,259900.0,19.3406,19.3546,19.2985,19.3546,259900.0
2010-07-21 10:50:00,27.62,27.7,27.62,27.68,278700.0,19.3616,19.4177,19.3616,19.4037,278700.0
2010-07-21 10:55:00,27.69,27.71,27.63,27.64,89300.0,19.4107,19.4247,19.3686,19.3756,89300.0
2010-07-21 11:00:00,27.64,27.65,27.58,27.63,188800.0,19.3756,19.3826,19.3336,19.3686,188800.0
2010-07-21 11:05:00,27.62,27.62,27.54,27.55,69200.0,19.3616,19.3616,19.3055,19.3125,69200.0
2010-07-21 11:10:00,27.55,27.59,27.53,27.59,90900.0,19.3125,19.3406,19.2985,19.3406,90900.0
2010-07-21 11:15:00,27.59,27.59,27.49,27.5,298100.0,19.3406,19.3406,19.2705,19.2775,298100.0
2010-07-21 11:20:00,27.5,27.56,27.48,27.53,132400.0,19.2775,19.3195,19.2635,19.2985,132400.0
2010-07-21 11:25:00,27.52,27.56,27.52,27.54,66200.0,19.2915,19.3195,19.2915,19.3055,66200.0
2010-07-21 11:30:00,27.55,27.56,27.52,27.55,69600.0,19.3125,19.3195,19.2915,19.3125,69600.0
2010-07-21 11:35:00,27.55,27.63,27.53,27.62,84400.0,19.3125,19.3686,19.2985,19.3616,84400.0
2010-07-21 11:40:00,27.62,27.64,27.57,27.57,49700.0,19.3616,19.3756,19.3266,19.3266,49700.0
2010-07-21 11:45:00,27.57,27.6,27.55,27.56,83200.0,19.3266,19.3476,19.3125,19.3195,83200.0
2010-07-21 11:50:00,27.55,27.59,27.52,27.58,58500.0,19.3125,19.3406,19.2915,19.3336,58500.0
2010-07-21 11:55:00,27.58,27.65,27.58,27.65,117500.0,19.3336,19.3826,19.3336,19.3826,117500.0
2010-07-21 12:00:00,27.65,27.69,27.63,27.63,54700.0,19.3826,19.4107,19.3686,19.3686,54700.0
2010-07-21 12:05:00,27.64,27.66,27.6,27.6,39700.0,19.3756,19.3896,19.3476,19.3476,39700.0
2010-07-21 12:10:00,27.59,27.66,27.59,27.65,65500.0,19.3406,19.3896,19.3406,19.3826,65500.0
2010-07-21 12:15:00,27.65,27.68,27.61,27.62,57100.0,19.3826,19.4037,19.3546,19.3616,57100.0
2010-07-21 12:20:00,27.62,27.65,27.61,27.65,174600.0,19.3616,19.3826,19.3546,19.3826,174600.0
2010-07-21 12:25:00,27.65,27.71,27.65,27.69,110900.0,19.3826,19.4247,19.3826,19.4107,110900.0
2010-07-21 12:30:00,27.68,27.76,27.68,27.74,100700.0,19.4037,19.4597,19.4037,19.4457,100700.0
2010-07-21 12:35:00,27.74,27.84,27.72,27.79,137900.0,19.4457,19.5158,19.4317,19.4808,137900.0
2010-07-21 12:40:00,27.79,27.8,27.74,27.74,31700.0,19.4808,19.4878,19.4457,19.4457,31700.0
2010-07-21 12:45:00,27.74,27.78,27.72,27.76,43600.0,19.4457,19.4738,19.4317,19.4597,43600.0
2010-07-21 12:50:00,27.76,27.76,27.73,27.74,114100.0,19.4597,19.4597,19.4387,19.4457,114100.0
2010-07-21 12:55:00,27.74,27.75,27.69,27.7,171900.0,19.4457,19.4527,19.4107,19.4177,171900.0
2010-07-21 13:00:00,27.7,27.75,27.69,27.75,84400.0,19.4177,19.4527,19.4107,19.4527,84400.0
2010-07-21 13:05:00,27.75,27.81,27.74,27.81,116400.0,19.4527,19.4948,19.4457,19.4948,116400.0
2010-07-21 13:10:00,27.81,27.83,27.76,27.8,75100.0,19.4948,19.5088,19.4597,19.4878,75100.0
2010-07-21 13:15:00,27.8,27.81,27.76,27.76,65900.0,19.4878,19.4948,19.4597,19.4597,65900.0
2010-07-21 13:20:00,27.76,27.78,27.72,27.72,46100.0,19.4597,19.4738,19.4317,19.4317,46100.0
2010-07-21 13:25:00,27.72,27.75,27.7,27.73,138200.0,19.4317,19.4527,19.4177,19.4387,138200.0
2010-07-21 13:30:00,27.73,27.81,27.72,27.8,142500.0,19.4387,19.4948,19.4317,19.4878,142500.0
2010-07-21 13:35:00,27.8,27.83,27.79,27.83,116500.0,19.4878,19.5088,19.4808,19.5088,116500.0
2010-07-21 13:40:00,27.83,27.83,27.79,27.8,147000.0,19.5088,19.5088,19.4808,19.4878,147000.0
2010-07-21 13:45:00,27.8,27.82,27.79,27.81,167800.0,19.4878,19.5018,19.4808,19.4948,167800.0
2010-07-21 13:50:00,27.81,27.84,27.79,27.83,121800.0,19.4948,19.5158,19.4808,19.5088,121800.0
2010-07-21 13:55:00,27.83,27.85,27.81,27.84,166100.0,19.5088,19.5228,19.4948,19.5158,166100.0
2010-07-21 14:00:00,27.84,27.86,27.78,27.83,686700.0,19.5158,19.5298,19.4738,19.5088,686700.0
2010-07-21 14:05:00,27.82,27.82,27.79,27.79,416000.0,19.5018,19.5018,19.4808,19.4808,416000.0
2010-07-21 14:10:00,27.78,27.78,27.6,27.66,556400.0,19.4738,19.4738,19.3476,19.3896,556400.0
2010-07-21 14:15:00,27.66,27.67,27.58,27.67,342200.0,19.3896,19.3967,19.3336,19.3967,342200.0
2010-07-21 14:20:00,27.67,27.71,27.65,27.67,436100.0,19.3967,19.4247,19.3826,19.3967,436100.0
2010-07-21 14:25:00,27.68,27.72,27.65,27.67,205300.0,19.4037,19.4317,19.3826,19.3967,205300.0
2010-07-21 14:30:00,27.67,27.68,27.56,27.57,376100.0,19.3967,19.4037,19.3195,19.3266,376100.0
2010-07-21 14:35:00,27.57,27.64,27.57,27.61,211300.0,19.3266,19.3756,19.3266,19.3546,211300.0
2010-07-21 14:40:00,27.61,27.67,27.6,27.63,204100.0,19.3546,19.3967,19.3476,19.3686,204100.0
2010-07-21 14:45:00,27.62,27.66,27.58,27.61,309300.0,19.3616,19.3896,19.3336,19.3546,309300.0
2010-07-21 14:50:00,27.61,27.62,27.5,27.51,391300.0,19.3546,19.3616,19.2775,19.2845,391300.0
2010-07-21 14:55:00,27.51,27.53,27.4,27.43,295500.0,19.2845,19.2985,19.2074,19.2284,295500.0
2010-07-21 15:00:00,27.43,27.45,27.37,27.45,273400.0,19.2284,19.2424,19.1864,19.2424,273400.0
2010-07-21 15:05:00,27.45,27.51,27.45,27.48,169100.0,19.2424,19.2845,19.2424,19.2635,169100.0
2010-07-21 15:10:00,27.48,27.51,27.44,27.51,190600.0,19.2635,19.2845,19.2354,19.2845,190600.0
2010-07-21 15:15:00,27.51,27.56,27.4,27.41,236500.0,19.2845,19.3195,19.2074,19.2144,236500.0
2010-07-21 15:20:00,27.41,27.47,27.36,27.44,151200.0,19.2144,19.2565,19.1794,19.2354,151200.0
2010-07-21 15:25:00,27.44,27.44,27.38,27.38,212200.0,19.2354,19.2354,19.1934,19.1934,212200.0
2010-07-21 15:30:00,27.39,27.47,27.36,27.42,320200.0,19.2004,19.2565,19.1794,19.2214,320200.0
2010-07-21 15:35:00,27.42,27.44,27.38,27.41,222400.0,19.2214,19.2354,19.1934,19.2144,222400.0
2010-07-21 15:40:00,27.41,27.41,27.35,27.4,298000.0,19.2144,19.2144,19.1723,19.2074,298000.0
2010-07-21 15:45:00,27.4,27.47,27.38,27.43,533000.0,19.2074,19.2565,19.1934,19.2284,533000.0
2010-07-21 15:50:00,27.42,27.49,27.41,27.46,826300.0,19.2214,19.2705,19.2144,19.2495,826300.0
2010-07-21 15:55:00,27.46,27.48,27.41,27.48,1012100.0,19.2495,19.2635,19.2144,19.2635,1012100.0
2010-07-22 09:30:00,27.71,27.93,27.71,27.93,210300.0,19.4247,19.5789,19.4247,19.5789,210300.0
2010-07-22 09:35:00,27.92,27.97,27.78,27.79,359500.0,19.5719,19.607,19.4738,19.4808,359500.0
2010-07-22 09:40:00,27.79,27.88,27.79,27.86,519900.0,19.4808,19.5439,19.4808,19.5298,519900.0
2010-07-22 09:45:00,27.86,27.87,27.74,27.84,333900.0,19.5298,19.5369,19.4457,19.5158,333900.0
2010-07-22 09:50:00,27.84,27.93,27.84,27.92,267000.0,19.5158,19.5789,19.5158,19.5719,267000.0
2010-07-22 09:55:00,27.92,28.07,27.91,28.05,322100.0,19.5719,19.6771,19.5649,19.663,322100.0
2010-07-22 10:00:00,28.05,28.39,28.05,28.38,1203100.0,19.663,19.9014,19.663,19.8944,1203100.0
2010-07-22 10:05:00,28.38,28.47,28.35,28.37,1074300.0,19.8944,19.9575,19.8733,19.8874,1074300.0
2010-07-22 10:10:00,28.38,28.38,28.34,28.35,358400.0,19.8944,19.8944,19.8663,19.8733,358400.0
2010-07-22 10:15:00,28.35,28.38,28.31,28.33,241400.0,19.8733,19.8944,19.8453,19.8593,241400.0
2010-07-22 10:20:00,28.32,28.35,28.24,28.24,403000.0,19.8523,19.8733,19.7962,19.7962,403000.0
2010-07-22 10:25:00,28.24,28.31,28.24,28.27,350500.0,19.7962,19.8453,19.7962,19.8173,350500.0
2010-07-22 10:30:00,28.28,28.32,28.26,28.26,214800.0,19.8243,19.8523,19.8102,19.8102,214800.0
2010-07-22 10:35:00,28.26,28.34,28.26,28.3,231200.0,19.8102,19.8663,19.8102,19.8383,231200.0
2010-07-22 10:40:00,28.29,28.38,28.26,28.29,307800.0,19.8313,19.8944,19.8102,19.8313,307800.0
2010-07-22 10:45:00,28.3,28.34,28.28,28.34,227000.0,19.8383,19.8663,19.8243,19.8663,227000.0
2010-07-22 10:50:00,28.34,28.41,28.31,28.41,589000.0,19.8663,19.9154,19.8453,19.9154,589000.0
2010-07-22 10:55:00,28.41,28.42,28.33,28.37,347600.0,19.9154,19.9224,19.8593,19.8874,347600.0
2010-07-22 11:00:00,28.37,28.4,28.35,28.4,300900.0,19.8874,19.9084,19.8733,19.9084,300900.0
2010-07-22 11:05:00,28.39,28.4,28.32,28.32,211600.0,19.9014,19.9084,19.8523,19.8523,211600.0
2010-07-22 11:10:00,28.33,28.4,28.33,28.39,232500.0,19.8593,19.9084,19.8593,19.9014,232500.0
2010-07-22 11:15:00,28.38,28.42,28.37,28.41,253000.0,19.8944,19.9224,19.8874,19.9154,253000.0
2010-07-22 11:20:00,28.41,28.44,28.38,28.43,239200.0,19.9154,19.9364,19.8944,19.9294,239200.0
2010-07-22 11:25:00,28.44,28.47,28.39,28.42,1032000.0,19.9364,19.9575,19.9014,19.9224,1032000.0
2010-07-22 11:30:00,28.42,28.46,28.36,28.39,201600.0,19.9224,19.9504,19.8803,19.9014,201600.0
2010-07-22 11:35:00,28.39,28.41,28.34,28.35,219100.0,19.9014,19.9154,19.8663,19.8733,219100.0
2010-07-22 11:40:00,28.36,28.38,28.34,28.35,182100.0,19.8803,19.8944,19.8663,19.8733,182100.0
2010-07-22 11:45:00,28.35,28.4,28.34,28.38,225400.0,19.8733,19.9084,19.8663,19.8944,225400.0
2010-07-22 11:50:00,28.38,28.38,28.3,28.3,428900.0,19.8944,19.8944,19.8383,19.8383,428900.0
2010-07-22 11:55:00,28.31,28.32,28.25,28.3,268100.0,19.8453,19.8523,19.8032,19.8383,268100.0
2010-07-22 12:00:00,28.3,28.39,28.27,28.38,198100.0,19.8383,19.9014,19.8173,19.8944,198100.0
2010-07-22 12:05:00,28.39,28.39,28.32,28.37,155100.0,19.9014,19.9014,19.8523,19.8874,155100.0
2010-07-22 12:10:00,28.37,28.38,28.32,28.32,205300.0,19.8874,19.8944,19.8523,19.8523,205300.0
2010-07-22 12:15:00,28.32,28.37,28.31,28.35,196200.0,19.8523,19.8874,19.8453,19.8733,196200.0
2010-07-22 12:20:00,28.35,28.37,28.29,28.3,274900.0,19.8733,19.8874,19.8313,19.8383,274900.0
2010-07-22 12:25:00,28.29,28.31,28.27,28.31,225700.0,19.8313,19.8453,19.8173,19.8453,225700.0
2010-07-22 12:30:00,28.32,28.34,28.29,28.34,169900.0,19.8523,19.8663,19.8313,19.8663,169900.0
2010-07-22 12:35:00,28.34,28.36,28.31,28.32,189500.0,19.8663,19.8803,19.8453,19.8523,189500.0
2010-07-22 12:40:00,28.32,28.35,28.31,28.31,214000.0,19.8523,19.8733,19.8453,19.8453,214000.0
2010-07-22 12:45:00,28.31,28.36,28.3,28.34,166000.0,19.8453,19.8803,19.8383,19.8663,166000.0
2010-07-22 12:50:00,28.35,28.35,28.33,28.35,156300.0,19.8733,19.8733,19.8593,19.8733,156300.0
2010-07-22 12:55:00,28.35,28.35,28.33,28.33,195300.0,19.8733,19.8733,19.8593,19.8593,195300.0
2010-07-22 13:00:00,28.34,28.37,28.33,28.35,481800.0,19.8663,19.8874,19.8593,19.8733,481800.0
2010-07-22 13:05:00,28.36,28.38,28.34,28.35,308900.0,19.8803,19.8944,19.8663,19.8733,308900.0
2010-07-22 13:10:00,28.36,28.38,28.34,28.38,240900.0,19.8803,19.8944,19.8663,19.8944,240900.0
2010-07-22 13:15:00,28.38,28.42,28.36,28.4,354900.0,19.8944,19.9224,19.8803,19.9084,354900.0
2010-07-22 13:20:00,28.41,28.42,28.4,28.41,90600.0,19.9154,19.9224,19.9084,19.9154,90600.0
2010-07-22 13:25:00,28.41,28.42,28.31,28.31,198000.0,19.9154,19.9224,19.8453,19.8453,198000.0
2010-07-22 13:30:00,28.32,28.33,28.3,28.33,164700.0,19.8523,19.8593,19.8383,19.8593,164700.0
2010-07-22 13:35:00,28.33,28.33,28.31,28.32,105100.0,19.8593,19.8593,19.8453,19.8523,105100.0
2010-07-22 13:40:00,28.31,28.32,28.29,28.31,123400.0,19.8453,19.8523,19.8313,19.8453,123400.0
2010-07-22 13:45:00,28.31,28.35,28.3,28.34,158800.0,19.8453,19.8733,19.8383,19.8663,158800.0
2010-07-22 13:50:00,28.34,28.36,28.31,28.33,115100.0,19.8663,19.8803,19.8453,19.8593,115100.0
2010-07-22 13:55:00,28.33,28.33,28.29,28.29,176200.0,19.8593,19.8593,19.8313,19.8313,176200.0
2010-07-22 14:00:00,28.3,28.35,28.29,28.35,236500.0,19.8383,19.8733,19.8313,19.8733,236500.0
2010-07-22 14:05:00,28.35,28.38,28.34,28.38,222900.0,19.8733,19.8944,19.8663,19.8944,222900.0
2010-07-22 14:10:00,28.38,28.38,28.34,28.36,219000.0,19.8944,19.8944,19.8663,19.8803,219000.0
2010-07-22 14:15:00,28.37,28.42,28.31,28.31,382700.0,19.8874,19.9224,19.8453,19.8453,382700.0
2010-07-22 14:20:00,28.32,28.36,28.31,28.33,120400.0,19.8523,19.8803,19.8453,19.8593,120400.0
2010-07-22 14:25:00,28.34,28.37,28.33,28.36,235900.0,19.8663,19.8874,19.8593,19.8803,235900.0
2010-07-22 14:30:00,28.36,28.37,28.31,28.32,290100.0,19.8803,19.8874,19.8453,19.8523,290100.0
2010-07-22 14:35:00,28.32,28.34,28.3,28.32,243400.0,19.8523,19.8663,19.8383,19.8523,243400.0
2010-07-22 14:40:00,28.32,28.34,28.3,28.34,178100.0,19.8523,19.8663,19.8383,19.8663,178100.0
2010-07-22 14:45:00,28.34,28.36,28.32,28.33,374900.0,19.8663,19.8803,19.8523,19.8593,374900.0
2010-07-22 14:50:00,28.33,28.36,28.31,28.35,132800.0,19.8593,19.8803,19.8453,19.8733,132800.0
2010-07-22 14:55:00,28.36,28.41,28.34,28.41,199900.0,19.8803,19.9154,19.8663,19.9154,199900.0
2010-07-22 15:00:00,28.41,28.41,28.36,28.4,187300.0,19.9154,19.9154,19.8803,19.9084,187300.0
2010-07-22 15:05:00,28.4,28.4,28.33,28.35,347800.0,19.9084,19.9084,19.8593,19.8733,347800.0
2010-07-22 15:10:00,28.36,28.38,28.33,28.35,320100.0,19.8803,19.8944,19.8593,19.8733,320100.0
2010-07-22 15:15:00,28.34,28.38,28.34,28.36,415900.0,19.8663,19.8944,19.8663,19.8803,415900.0
2010-07-22 15:20:00,28.36,28.38,28.32,28.34,260900.0,19.8803,19.8944,19.8523,19.8663,260900.0
2010-07-22 15:25:00,28.34,28.37,28.32,28.34,338600.0,19.8663,19.8874,19.8523,19.8663,338600.0
2010-07-22 15:30:00,28.33,28.35,28.28,28.28,377500.0,19.8593,19.8733,19.8243,19.8243,377500.0
2010-07-22 15:35:00,28.28,28.29,28.14,28.18,489400.0,19.8243,19.8313,19.7261,19.7542,489400.0
2010-07-22 15:40:00,28.18,28.2,28.12,28.18,657300.0,19.7542,19.7682,19.7121,19.7542,657300.0
2010-07-22 15:45:00,28.18,28.29,28.18,28.23,931600.0,19.7542,19.8313,19.7542,19.7892,931600.0
2010-07-22 15:50:00,28.23,28.24,28.18,28.19,796000.0,19.7892,19.7962,19.7542,19.7612,796000.0
2010-07-22 15:55:00,28.2,28.23,28.18,28.22,1020300.0,19.7682,19.7892,19.7542,19.7822,1020300.0
2010-07-23 09:30:00,28.14,28.23,27.96,27.96,310800.0,19.7261,19.7892,19.5999,19.5999,310800.0
2010-07-23 09:35:00,27.96,28.11,27.96,28.11,271900.0,19.5999,19.7051,19.5999,19.7051,271900.0
2010-07-23 09:40:00,28.11,28.33,28.1,28.22,283000.0,19.7051,19.8593,19.6981,19.7822,283000.0
2010-07-23 09:45:00,28.23,28.24,28.15,28.17,271700.0,19.7892,19.7962,19.7331,19.7472,271700.0
2010-07-23 09:50:00,28.18,28.19,28.06,28.08,280400.0,19.7542,19.7612,19.67,19.6841,280400.0
2010-07-23 09:55:00,28.08,28.12,27.97,27.98,228000.0,19.6841,19.7121,19.607,19.614,228000.0
2010-07-23 10:00:00,27.99,28.07,27.97,28.02,164900.0,19.621,19.6771,19.607,19.642,164900.0
2010-07-23 10:05:00,28.02,28.06,28.01,28.05,153900.0,19.642,19.67,19.635,19.663,153900.0
2010-07-23 10:10:00,28.05,28.13,28.0,28.13,177600.0,19.663,19.7191,19.628,19.7191,177600.0
2010-07-23 10:15:00,28.12,28.13,28.08,28.08,123200.0,19.7121,19.7191,19.6841,19.6841,123200.0
2010-07-23 10:20:00,28.09,28.11,28.04,28.04,166200.0,19.6911,19.7051,19.656,19.656,166200.0
2010-07-23 10:25:00,28.04,28.1,28.03,28.09,123200.0,19.656,19.6981,19.649,19.6911,123200.0
2010-07-23 10:30:00,28.09,28.17,28.08,28.1,195200.0,19.6911,19.7472,19.6841,19.6981,195200.0
2010-07-23 10:35:00,28.1,28.13,28.03,28.06,166800.0,19.6981,19.7191,19.649,19.67,166800.0
2010-07-23 10:40:00,28.06,28.07,28.02,28.04,170300.0,19.67,19.6771,19.642,19.656,170300.0
2010-07-23 10:45:00,28.04,28.06,28.02,28.03,109000.0,19.656,19.67,19.642,19.649,109000.0
2010-07-23 10:50:00,28.04,28.04,28.0,28.01,122600.0,19.656,19.656,19.628,19.635,122600.0
2010-07-23 10:55:00,28.02,28.05,27.98,27.98,83700.0,19.642,19.663,19.614,19.614,83700.0
2010-07-23 11:00:00,27.98,28.06,27.98,28.04,116100.0,19.614,19.67,19.614,19.656,116100.0
2010-07-23 11:05:00,28.05,28.09,28.04,28.05,95000.0,19.663,19.6911,19.656,19.663,95000.0
2010-07-23 11:10:00,28.04,28.09,28.04,28.09,149800.0,19.656,19.6911,19.656,19.6911,149800.0
2010-07-23 11:15:00,28.08,28.08,28.04,28.04,107100.0,19.6841,19.6841,19.656,19.656,107100.0
2010-07-23 11:20:00,28.04,28.04,28.0,28.0,87000.0,19.656,19.656,19.628,19.628,87000.0
2010-07-23 11:25:00,28.0,28.04,27.98,28.03,185600.0,19.628,19.656,19.614,19.649,185600.0
2010-07-23 11:30:00,28.03,28.07,28.01,28.03,163500.0,19.649,19.6771,19.635,19.649,163500.0
2010-07-23 11:35:00,28.04,28.06,28.03,28.05,131100.0,19.656,19.67,19.649,19.663,131100.0
2010-07-23 11:40:00,28.04,28.04,27.94,27.98,95500.0,19.656,19.656,19.5859,19.614,95500.0
2010-07-23 11:45:00,27.99,28.01,27.96,28.0,165100.0,19.621,19.635,19.5999,19.628,165100.0
2010-07-23 11:50:00,28.0,28.01,27.98,28.01,109800.0,19.628,19.635,19.614,19.635,109800.0
2010-07-23 11:55:00,28.01,28.07,27.99,28.04,142000.0,19.635,19.6771,19.621,19.656,142000.0
2010-07-23 12:00:00,28.05,28.12,27.93,27.93,304800.0,19.663,19.7121,19.5789,19.5789,304800.0
2010-07-23 12:05:00,27.93,28.0,27.93,27.97,274000.0,19.5789,19.628,19.5789,19.607,274000.0
2010-07-23 12:10:00,27.97,28.02,27.9,28.0,163900.0,19.607,19.642,19.5579,19.628,163900.0
2010-07-23 12:15:00,28.01,28.07,27.96,28.07,123700.0,19.635,19.6771,19.5999,19.6771,123700.0
2010-07-23 12:20:00,28.06,28.08,28.02,28.05,153100.0,19.67,19.6841,19.642,19.663,153100.0
2010-07-23 12:25:00,28.04,28.12,28.04,28.08,102600.0,19.656,19.7121,19.656,19.6841,102600.0
2010-07-23 12:30:00,28.09,28.1,28.04,28.1,106700.0,19.6911,19.6981,19.656,19.6981,106700.0
2010-07-23 12:35:00,28.1,28.1,28.03,28.06,75500.0,19.6981,19.6981,19.649,19.67,75500.0
2010-07-23 12:40:00,28.06,28.07,27.97,27.98,126600.0,19.67,19.6771,19.607,19.614,126600.0
2010-07-23 12:45:00,27.97,28.01,27.95,28.01,72700.0,19.607,19.635,19.5929,19.635,72700.0
2010-07-23 12:50:00,28.01,28.08,27.99,28.07,105900.0,19.635,19.6841,19.621,19.6771,105900.0
2010-07-23 12:55:00,28.06,28.11,28.06,28.1,66400.0,19.67,19.7051,19.67,19.6981,66400.0
2010-07-23 13:00:00,28.1,28.1,28.05,28.05,57400.0,19.6981,19.6981,19.663,19.663,57400.0
2010-07-23 13:05:00,28.05,28.05,28.02,28.02,102200.0,19.663,19.663,19.642,19.642,102200.0
2010-07-23 13:10:00,28.02,28.09,28.0,28.09,132500.0,19.642,19.6911,19.628,19.6911,132500.0
2010-07-23 13:15:00,28.09,28.16,28.08,28.12,121200.0,19.6911,19.7401,19.6841,19.7121,121200.0
2010-07-23 13:20:00,28.12,28.17,28.11,28.17,158100.0,19.7121,19.7472,19.7051,19.7472,158100.0
2010-07-23 13:25:00,28.16,28.24,28.16,28.21,318100.0,19.7401,19.7962,19.7401,19.7752,318100.0
2010-07-23 13:30:00,28.23,28.31,28.2,28.27,230100.0,19.7892,19.8453,19.7682,19.8173,230100.0
2010-07-23 13:35:00,28.28,28.35,28.27,28.28,313700.0,19.8243,19.8733,19.8173,19.8243,313700.0
2010-07-23 13:40:00,28.28,28.3,28.25,28.27,217100.0,19.8243,19.8383,19.8032,19.8173,217100.0
2010-07-23 13:45:00,28.27,28.27,28.22,28.23,85400.0,19.8173,19.8173,19.7822,19.7892,85400.0
2010-07-23 13:50:00,28.23,28.28,28.21,28.26,93200.0,19.7892,19.8243,19.7752,19.8102,93200.0
2010-07-23 13:55:00,28.26,28.32,28.25,28.3,129500.0,19.8102,19.8523,19.8032,19.8383,129500.0
2010-07-23 14:00:00,28.31,28.36,28.27,28.33,115100.0,19.8453,19.8803,19.8173,19.8593,115100.0
2010-07-23 14:05:00,28.34,28.36,28.29,28.29,120200.0,19.8663,19.8803,19.8313,19.8313,120200.0
2010-07-23 14:10:00,28.29,28.32,28.27,28.28,101700.0,19.8313,19.8523,19.8173,19.8243,101700.0
2010-07-23 14:15:00,28.29,28.29,28.25,28.27,106900.0,19.8313,19.8313,19.8032,19.8173,106900.0
2010-07-23 14:20:00,28.27,28.27,28.22,28.26,88900.0,19.8173,19.8173,19.7822,19.8102,88900.0
2010-07-23 14:25:00,28.26,28.26,28.19,28.24,57300.0,19.8102,19.8102,19.7612,19.7962,57300.0
2010-07-23 14:30:00,28.24,28.27,28.22,28.23,85100.0,19.7962,19.8173,19.7822,19.7892,85100.0
2010-07-23 14:35:00,28.23,28.26,28.22,28.24,115800.0,19.7892,19.8102,19.7822,19.7962,115800.0
2010-07-23 14:40:00,28.24,28.25,28.22,28.25,120500.0,19.7962,19.8032,19.7822,19.8032,120500.0
2010-07-23 14:45:00,28.25,28.27,28.21,28.27,110900.0,19.8032,19.8173,19.7752,19.8173,110900.0
2010-07-23 14:50:00,28.27,28.35,28.26,28.34,132600.0,19.8173,19.8733,19.8102,19.8663,132600.0
2010-07-23 14:55:00,28.35,28.36,28.3,28.32,197600.0,19.8733,19.8803,19.8383,19.8523,197600.0
2010-07-23 15:00:00,28.31,28.32,28.26,28.28,159400.0,19.8453,19.8523,19.8102,19.8243,159400.0
2010-07-23 15:05:00,28.28,28.32,28.26,28.31,155300.0,19.8243,19.8523,19.8102,19.8453,155300.0
2010-07-23 15:10:00,28.31,28.31,28.26,28.26,228700.0,19.8453,19.8453,19.8102,19.8102,228700.0
2010-07-23 15:15:00,28.27,28.31,28.22,28.29,124400.0,19.8173,19.8453,19.7822,19.8313,124400.0
2010-07-23 15:20:00,28.3,28.32,28.26,28.32,152200.0,19.8383,19.8523,19.8102,19.8523,152200.0
2010-07-23 15:25:00,28.32,28.32,28.2,28.32,2840500.0,19.8523,19.8523,19.7682,19.8523,2840500.0
2010-07-23 15:30:00,28.32,28.32,28.2,28.3,1150400.0,19.8523,19.8523,19.7682,19.8383,1150400.0
2010-07-23 15:35:00,28.3,28.31,28.17,28.21,501600.0,19.8383,19.8453,19.7472,19.7752,501600.0
2010-07-23 15:40:00,28.21,28.22,28.1,28.18,1066700.0,19.7752,19.7822,19.6981,19.7542,1066700.0
2010-07-23 15:45:00,28.19,28.24,28.18,28.24,558200.0,19.7612,19.7962,19.7542,19.7962,558200.0
2010-07-23 15:50:00,28.24,28.27,28.2,28.24,480100.0,19.7962,19.8173,19.7682,19.7962,480100.0
2010-07-23 15:55:00,28.24,28.27,28.23,28.26,849400.0,19.7962,19.8173,19.7892,19.8102,849400.0
2010-07-26 09:30:00,28.24,28.45,28.23,28.36,279800.0,19.7962,19.9434,19.7892,19.8803,279800.0
2010-07-26 09:35:00,28.37,28.41,28.35,28.41,382300.0,19.8874,19.9154,19.8733,19.9154,382300.0
2010-07-26 09:40:00,28.4,28.64,28.36,28.64,572300.0,19.9084,20.0766,19.8803,20.0766,572300.0
2010-07-26 09:45:00,28.64,28.66,28.5,28.52,295200.0,20.0766,20.0906,19.9785,19.9925,295200.0
2010-07-26 09:50:00,28.52,28.54,28.47,28.49,233000.0,19.9925,20.0065,19.9575,19.9715,233000.0
2010-07-26 09:55:00,28.5,28.51,28.43,28.5,210600.0,19.9785,19.9855,19.9294,19.9785,210600.0
2010-07-26 10:00:00,28.51,28.79,28.51,28.73,826100.0,19.9855,20.1818,19.9855,20.1397,826100.0
2010-07-26 10:05:00,28.74,28.75,28.7,28.71,334400.0,20.1467,20.1537,20.1187,20.1257,334400.0
2010-07-26 10:10:00,28.71,28.78,28.7,28.77,334700.0,20.1257,20.1748,20.1187,20.1678,334700.0
2010-07-26 10:15:00,28.78,28.81,28.73,28.74,247400.0,20.1748,20.1958,20.1397,20.1467,247400.0
2010-07-26 10:20:00,28.73,28.74,28.61,28.61,246500.0,20.1397,20.1467,20.0556,20.0556,246500.0
2010-07-26 10:25:00,28.62,28.63,28.57,28.61,191500.0,20.0626,20.0696,20.0276,20.0556,191500.0
2010-07-26 10:30:00,28.61,28.63,28.52,28.57,187500.0,20.0556,20.0696,19.9925,20.0276,187500.0
2010-07-26 10:35:00,28.56,28.67,28.56,28.66,122900.0,20.0205,20.0977,20.0205,20.0906,122900.0
2010-07-26 10:40:00,28.66,28.67,28.59,28.6,85500.0,20.0906,20.0977,20.0416,20.0486,85500.0
2010-07-26 10:45:00,28.6,28.63,28.58,28.61,164700.0,20.0486,20.0696,20.0346,20.0556,164700.0
2010-07-26 10:50:00,28.61,28.62,28.57,28.62,87800.0,20.0556,20.0626,20.0276,20.0626,87800.0
2010-07-26 10:55:00,28.62,28.68,28.62,28.67,145400.0,20.0626,20.1047,20.0626,20.0977,145400.0
2010-07-26 11:00:00,28.68,28.73,28.65,28.65,120000.0,20.1047,20.1397,20.0836,20.0836,120000.0
2010-07-26 11:05:00,28.64,28.66,28.59,28.65,110000.0,20.0766,20.0906,20.0416,20.0836,110000.0
2010-07-26 11:10:00,28.64,28.69,28.61,28.67,120300.0,20.0766,20.1117,20.0556,20.0977,120300.0
2010-07-26 11:15:00,28.67,28.78,28.66,28.76,180700.0,20.0977,20.1748,20.0906,20.1607,180700.0
2010-07-26 11:20:00,28.77,28.78,28.74,28.77,117000.0,20.1678,20.1748,20.1467,20.1678,117000.0
2010-07-26 11:25:00,28.77,28.84,28.76,28.84,144300.0,20.1678,20.2168,20.1607,20.2168,144300.0
2010-07-26 11:30:00,28.84,28.85,28.79,28.82,198300.0,20.2168,20.2238,20.1818,20.2028,198300.0
2010-07-26 11:35:00,28.82,28.84,28.8,28.82,119700.0,20.2028,20.2168,20.1888,20.2028,119700.0
2010-07-26 11:40:00,28.83,28.84,28.8,28.83,90200.0,20.2098,20.2168,20.1888,20.2098,90200.0
2010-07-26 11:45:00,28.83,28.86,28.83,28.84,106200.0,20.2098,20.2308,20.2098,20.2168,106200.0
2010-07-26 11:50:00,28.84,28.86,28.82,28.85,109300.0,20.2168,20.2308,20.2028,20.2238,109300.0
2010-07-26 11:55:00,28.84,28.84,28.82,28.82,83900.0,20.2168,20.2168,20.2028,20.2028,83900.0
2010-07-26 12:00:00,28.83,28.86,28.82,28.84,112000.0,20.2098,20.2308,20.2028,20.2168,112000.0
2010-07-26 12:05:00,28.84,28.9,28.83,28.88,97500.0,20.2168,20.2589,20.2098,20.2449,97500.0
2010-07-26 12:10:00,28.89,28.9,28.83,28.86,81200.0,20.2519,20.2589,20.2098,20.2308,81200.0
2010-07-26 12:15:00,28.87,28.92,28.87,28.9,101300.0,20.2379,20.2729,20.2379,20.2589,101300.0
2010-07-26 12:20:00,28.91,28.92,28.87,28.89,134300.0,20.2659,20.2729,20.2379,20.2519,134300.0
2010-07-26 12:25:00,28.89,28.89,28.85,28.86,101000.0,20.2519,20.2519,20.2238,20.2308,101000.0
2010-07-26 12:30:00,28.87,28.88,28.83,28.84,92700.0,20.2379,20.2449,20.2098,20.2168,92700.0
2010-07-26 12:35:00,28.83,28.91,28.83,28.9,84000.0,20.2098,20.2659,20.2098,20.2589,84000.0
2010-07-26 12:40:00,28.9,28.9,28.81,28.81,81900.0,20.2589,20.2589,20.1958,20.1958,81900.0
2010-07-26 12:45:00,28.82,28.87,28.82,28.86,81000.0,20.2028,20.2379,20.2028,20.2308,81000.0
2010-07-26 12:50:00,28.86,28.89,28.84,28.87,72600.0,20.2308,20.2519,20.2168,20.2379,72600.0
2010-07-26 12:55:00,28.87,28.88,28.84,28.87,95800.0,20.2379,20.2449,20.2168,20.2379,95800.0
2010-07-26 13:00:00,28.88,28.88,28.85,28.85,158100.0,20.2449,20.2449,20.2238,20.2238,158100.0
2010-07-26 13:05:00,28.86,28.88,28.83,28.87,124500.0,20.2308,20.2449,20.2098,20.2379,124500.0
2010-07-26 13:10:00,28.87,28.89,28.84,28.86,83000.0,20.2379,20.2519,20.2168,20.2308,83000.0
2010-07-26 13:15:00,28.86,28.86,28.81,28.82,94600.0,20.2308,20.2308,20.1958,20.2028,94600.0
2010-07-26 13:20:00,28.82,28.85,28.8,28.83,169800.0,20.2028,20.2238,20.1888,20.2098,169800.0
2010-07-26 13:25:00,28.82,28.86,28.81,28.86,54100.0,20.2028,20.2308,20.1958,20.2308,54100.0
2010-07-26 13:30:00,28.86,28.9,28.85,28.87,163400.0,20.2308,20.2589,20.2238,20.2379,163400.0
2010-07-26 13:35:00,28.87,28.88,28.85,28.87,70000.0,20.2379,20.2449,20.2238,20.2379,70000.0
2010-07-26 13:40:00,28.87,28.93,28.87,28.93,66600.0,20.2379,20.2799,20.2379,20.2799,66600.0
2010-07-26 13:45:00,28.93,28.94,28.9,28.93,110900.0,20.2799,20.2869,20.2589,20.2799,110900.0
2010-07-26 13:50:00,28.93,28.94,28.88,28.92,101400.0,20.2799,20.2869,20.2449,20.2729,101400.0
2010-07-26 13:55:00,28.92,28.92,28.87,28.88,92700.0,20.2729,20.2729,20.2379,20.2449,92700.0
2010-07-26 14:00:00,28.88,28.91,28.86,28.89,154400.0,20.2449,20.2659,20.2308,20.2519,154400.0
2010-07-26 14:05:00,28.89,28.9,28.85,28.86,97000.0,20.2519,20.2589,20.2238,20.2308,97000.0
2010-07-26 14:10:00,28.86,28.86,28.82,28.85,122600.0,20.2308,20.2308,20.2028,20.2238,122600.0
2010-07-26 14:15:00,28.85,28.88,28.84,28.87,58100.0,20.2238,20.2449,20.2168,20.2379,58100.0
2010-07-26 14:20:00,28.88,28.89,28.86,28.86,238600.0,20.2449,20.2519,20.2308,20.2308,238600.0
2010-07-26 14:25:00,28.86,28.87,28.83,28.84,238100.0,20.2308,20.2379,20.2098,20.2168,238100.0
2010-07-26 14:30:00,28.84,28.86,28.8,28.82,235700.0,20.2168,20.2308,20.1888,20.2028,235700.0
2010-07-26 14:35:00,28.82,28.85,28.8,28.81,138200.0,20.2028,20.2238,20.1888,20.1958,138200.0
2010-07-26 14:40:00,28.8,28.83,28.8,28.82,115400.0,20.1888,20.2098,20.1888,20.2028,115400.0
2010-07-26 14:45:00,28.82,28.84,28.82,28.84,67000.0,20.2028,20.2168,20.2028,20.2168,67000.0
2010-07-26 14:50:00,28.83,28.85,28.8,28.8,160500.0,20.2098,20.2238,20.1888,20.1888,160500.0
2010-07-26 14:55:00,28.8,28.83,28.78,28.83,112300.0,20.1888,20.2098,20.1748,20.2098,112300.0
2010-07-26 15:00:00,28.83,28.9,28.83,28.9,190800.0,20.2098,20.2589,20.2098,20.2589,190800.0
2010-07-26 15:05:00,28.9,28.94,28.88,28.89,179100.0,20.2589,20.2869,20.2449,20.2519,179100.0
2010-07-26 15:10:00,28.9,28.94,28.89,28.91,217300.0,20.2589,20.2869,20.2519,20.2659,217300.0
2010-07-26 15:15:00,28.92,28.95,28.92,28.94,168400.0,20.2729,20.2939,20.2729,20.2869,168400.0
2010-07-26 15:20:00,28.95,29.0,28.94,29.0,223400.0,20.2939,20.329,20.2869,20.329,223400.0
2010-07-26 15:25:00,29.0,29.01,28.97,28.99,367200.0,20.329,20.336,20.308,20.322,367200.0
2010-07-26 15:30:00,28.99,29.0,28.96,28.98,222300.0,20.322,20.329,20.3009,20.315,222300.0
2010-07-26 15:35:00,28.98,29.0,28.97,28.99,285300.0,20.315,20.329,20.308,20.322,285300.0
2010-07-26 15:40:00,28.99,29.04,28.98,29.0,297000.0,20.322,20.357,20.315,20.329,297000.0
2010-07-26 15:45:00,28.99,29.05,28.96,29.05,513700.0,20.322,20.364,20.3009,20.364,513700.0
2010-07-26 15:50:00,29.05,29.07,29.0,29.01,622300.0,20.364,20.3781,20.329,20.336,622300.0
2010-07-26 15:55:00,29.02,29.03,28.98,28.99,1030700.0,20.343,20.35,20.315,20.322,1030700.0
2010-07-27 09:30:00,29.23,29.25,29.1,29.11,306700.0,20.4902,20.5042,20.3991,20.4061,306700.0
2010-07-27 09:35:00,29.11,29.3,29.03,29.3,362600.0,20.4061,20.5393,20.35,20.5393,362600.0
2010-07-27 09:40:00,29.3,29.35,29.24,29.27,425700.0,20.5393,20.5743,20.4972,20.5183,425700.0
2010-07-27 09:45:00,29.26,29.28,29.15,29.18,367400.0,20.5112,20.5253,20.4341,20.4552,367400.0
2010-07-27 09:50:00,29.18,29.27,29.15,29.23,374100.0,20.4552,20.5183,20.4341,20.4902,374100.0
2010-07-27 09:55:00,29.24,29.25,29.11,29.11,245400.0,20.4972,20.5042,20.4061,20.4061,245400.0
2010-07-27 10:00:00,29.11,29.37,29.08,29.12,404500.0,20.4061,20.5884,20.3851,20.4131,404500.0
2010-07-27 10:05:00,29.12,29.14,28.98,28.98,343500.0,20.4131,20.4271,20.315,20.315,343500.0
2010-07-27 10:10:00,28.98,29.09,28.97,29.06,216800.0,20.315,20.3921,20.308,20.371,216800.0
2010-07-27 10:15:00,29.07,29.12,29.04,29.12,162600.0,20.3781,20.4131,20.357,20.4131,162600.0
2010-07-27 10:20:00,29.12,29.18,29.11,29.14,183500.0,20.4131,20.4552,20.4061,20.4271,183500.0
2010-07-27 10:25:00,29.13,29.13,29.05,29.09,260100.0,20.4201,20.4201,20.364,20.3921,260100.0
2010-07-27 10:30:00,29.1,29.13,29.05,29.05,225100.0,20.3991,20.4201,20.364,20.364,225100.0
2010-07-27 10:35:00,29.06,29.09,29.0,29.0,154100.0,20.371,20.3921,20.329,20.329,154100.0
2010-07-27 10:40:00,29.01,29.04,28.94,28.94,260000.0,20.336,20.357,20.2869,20.2869,260000.0
2010-07-27 10:45:00,28.94,28.97,28.89,28.91,214600.0,20.2869,20.308,20.2519,20.2659,214600.0
2010-07-27 10:50:00,28.9,28.97,28.88,28.9,190000.0,20.2589,20.308,20.2449,20.2589,190000.0
2010-07-27 10:55:00,28.9,28.91,28.78,28.79,281200.0,20.2589,20.2659,20.1748,20.1818,281200.0
2010-07-27 11:00:00,28.78,28.81,28.74,28.78,262400.0,20.1748,20.1958,20.1467,20.1748,262400.0
2010-07-27 11:05:00,28.77,28.79,28.73,28.79,161600.0,20.1678,20.1818,20.1397,20.1818,161600.0
2010-07-27 11:10:00,28.79,28.82,28.73,28.75,242900.0,20.1818,20.2028,20.1397,20.1537,242900.0
2010-07-27 11:15:00,28.75,28.75,28.66,28.67,196100.0,20.1537,20.1537,20.0906,20.0977,196100.0
2010-07-27 11:20:00,28.66,28.73,28.66,28.73,228900.0,20.0906,20.1397,20.0906,20.1397,228900.0
2010-07-27 11:25:00,28.73,28.8,28.73,28.79,149600.0,20.1397,20.1888,20.1397,20.1818,149600.0
2010-07-27 11:30:00,28.79,28.86,28.79,28.79,286600.0,20.1818,20.2308,20.1818,20.1818,286600.0
2010-07-27 11:35:00,28.79,28.83,28.77,28.81,127200.0,20.1818,20.2098,20.1678,20.1958,127200.0
2010-07-27 11:40:00,28.81,28.82,28.78,28.81,113100.0,20.1958,20.2028,20.1748,20.1958,113100.0
2010-07-27 11:45:00,28.81,28.82,28.72,28.72,155500.0,20.1958,20.2028,20.1327,20.1327,155500.0
2010-07-27 11:50:00,28.72,28.75,28.69,28.7,122200.0,20.1327,20.1537,20.1117,20.1187,122200.0
2010-07-27 11:55:00,28.69,28.74,28.69,28.73,278300.0,20.1117,20.1467,20.1117,20.1397,278300.0
2010-07-27 12:00:00,28.72,28.76,28.72,28.73,153800.0,20.1327,20.1607,20.1327,20.1397,153800.0
2010-07-27 12:05:00,28.73,28.73,28.7,28.72,73200.0,20.1397,20.1397,20.1187,20.1327,73200.0
2010-07-27 12:10:00,28.73,28.81,28.72,28.79,210300.0,20.1397,20.1958,20.1327,20.1818,210300.0
2010-07-27 12:15:00,28.8,28.8,28.78,28.78,83500.0,20.1888,20.1888,20.1748,20.1748,83500.0
2010-07-27 12:20:00,28.78,28.83,28.78,28.8,122200.0,20.1748,20.2098,20.1748,20.1888,122200.0
2010-07-27 12:25:00,28.8,28.87,28.8,28.82,71800.0,20.1888,20.2379,20.1888,20.2028,71800.0
2010-07-27 12:30:00,28.83,28.86,28.81,28.84,70800.0,20.2098,20.2308,20.1958,20.2168,70800.0
2010-07-27 12:35:00,28.84,28.86,28.82,28.84,68300.0,20.2168,20.2308,20.2028,20.2168,68300.0
2010-07-27 12:40:00,28.84,28.91,28.84,28.89,65600.0,20.2168,20.2659,20.2168,20.2519,65600.0
2010-07-27 12:45:00,28.89,28.89,28.76,28.76,108300.0,20.2519,20.2519,20.1607,20.1607,108300.0
2010-07-27 12:50:00,28.76,28.8,28.73,28.77,143300.0,20.1607,20.1888,20.1397,20.1678,143300.0
2010-07-27 12:55:00,28.77,28.78,28.72,28.77,83400.0,20.1678,20.1748,20.1327,20.1678,83400.0
2010-07-27 13:00:00,28.76,28.78,28.72,28.73,103200.0,20.1607,20.1748,20.1327,20.1397,103200.0
2010-07-27 13:05:00,28.73,28.8,28.72,28.76,195000.0,20.1397,20.1888,20.1327,20.1607,195000.0
2010-07-27 13:10:00,28.77,28.78,28.7,28.7,66400.0,20.1678,20.1748,20.1187,20.1187,66400.0
2010-07-27 13:15:00,28.7,28.72,28.7,28.7,99000.0,20.1187,20.1327,20.1187,20.1187,99000.0
2010-07-27 13:20:00,28.7,28.73,28.69,28.7,124100.0,20.1187,20.1397,20.1117,20.1187,124100.0
2010-07-27 13:25:00,28.7,28.74,28.66,28.66,92800.0,20.1187,20.1467,20.0906,20.0906,92800.0
2010-07-27 13:30:00,28.66,28.69,28.66,28.67,93300.0,20.0906,20.1117,20.0906,20.0977,93300.0
2010-07-27 13:35:00,28.67,28.69,28.66,28.69,42900.0,20.0977,20.1117,20.0906,20.1117,42900.0
2010-07-27 13:40:00,28.69,28.71,28.66,28.68,111100.0,20.1117,20.1257,20.0906,20.1047,111100.0
2010-07-27 13:45:00,28.67,28.75,28.67,28.74,114000.0,20.0977,20.1537,20.0977,20.1467,114000.0
2010-07-27 13:50:00,28.73,28.74,28.7,28.7,77100.0,20.1397,20.1467,20.1187,20.1187,77100.0
2010-07-27 13:55:00,28.69,28.73,28.66,28.66,142000.0,20.1117,20.1397,20.0906,20.0906,142000.0
2010-07-27 14:00:00,28.66,28.69,28.63,28.64,111100.0,20.0906,20.1117,20.0696,20.0766,111100.0
2010-07-27 14:05:00,28.63,28.72,28.63,28.72,79100.0,20.0696,20.1327,20.0696,20.1327,79100.0
2010-07-27 14:10:00,28.71,28.72,28.66,28.72,67700.0,20.1257,20.1327,20.0906,20.1327,67700.0
2010-07-27 14:15:00,28.73,28.77,28.67,28.77,197500.0,20.1397,20.1678,20.0977,20.1678,197500.0
2010-07-27 14:20:00,28.77,28.77,28.7,28.71,132400.0,20.1678,20.1678,20.1187,20.1257,132400.0
2010-07-27 14:25:00,28.72,28.72,28.66,28.67,152000.0,20.1327,20.1327,20.0906,20.0977,152000.0
2010-07-27 14:30:00,28.67,28.72,28.65,28.66,141100.0,20.0977,20.1327,20.0836,20.0906,141100.0
2010-07-27 14:35:00,28.65,28.66,28.6,28.65,94200.0,20.0836,20.0906,20.0486,20.0836,94200.0
2010-07-27 14:40:00,28.66,28.67,28.59,28.6,140200.0,20.0906,20.0977,20.0416,20.0486,140200.0
2010-07-27 14:45:00,28.6,28.67,28.6,28.65,91800.0,20.0486,20.0977,20.0486,20.0836,91800.0
2010-07-27 14:50:00,28.64,28.66,28.56,28.56,124800.0,20.0766,20.0906,20.0205,20.0205,124800.0
2010-07-27 14:55:00,28.57,28.61,28.54,28.59,133700.0,20.0276,20.0556,20.0065,20.0416,133700.0
2010-07-27 15:00:00,28.59,28.63,28.59,28.62,104700.0,20.0416,20.0696,20.0416,20.0626,104700.0
2010-07-27 15:05:00,28.63,28.7,28.62,28.69,122100.0,20.0696,20.1187,20.0626,20.1117,122100.0
2010-07-27 15:10:00,28.68,28.69,28.64,28.64,77200.0,20.1047,20.1117,20.0766,20.0766,77200.0
2010-07-27 15:15:00,28.65,28.68,28.63,28.68,86900.0,20.0836,20.1047,20.0696,20.1047,86900.0
2010-07-27 15:20:00,28.68,28.74,28.67,28.71,182400.0,20.1047,20.1467,20.0977,20.1257,182400.0
2010-07-27 15:25:00,28.72,28.76,28.68,28.75,138000.0,20.1327,20.1607,20.1047,20.1537,138000.0
2010-07-27 15:30:00,28.75,28.75,28.64,28.64,233800.0,20.1537,20.1537,20.0766,20.0766,233800.0
2010-07-27 15:35:00,28.64,28.65,28.59,28.6,153600.0,20.0766,20.0836,20.0416,20.0486,153600.0
2010-07-27 15:40:00,28.61,28.63,28.57,28.59,319400.0,20.0556,20.0696,20.0276,20.0416,319400.0
2010-07-27 15:45:00,28.59,28.64,28.55,28.59,234000.0,20.0416,20.0766,20.0135,20.0416,234000.0
2010-07-27 15:50:00,28.6,28.62,28.54,28.57,400900.0,20.0486,20.0626,20.0065,20.0276,400900.0
2010-07-27 15:55:00,28.57,28.61,28.55,28.59,886100.0,20.0276,20.0556,20.0135,20.0416,886100.0
2010-07-28 09:30:00,28.58,28.8,28.5,28.76,379600.0,20.0346,20.1888,19.9785,20.1607,379600.0
2010-07-28 09:35:00,28.76,28.95,28.76,28.89,288600.0,20.1607,20.2939,20.1607,20.2519,288600.0
2010-07-28 09:40:00,28.89,28.89,28.72,28.74,196900.0,20.2519,20.2519,20.1327,20.1467,196900.0
2010-07-28 09:45:00,28.75,28.78,28.67,28.7,101600.0,20.1537,20.1748,20.0977,20.1187,101600.0
2010-07-28 09:50:00,28.7,28.79,28.64,28.64,94300.0,20.1187,20.1818,20.0766,20.0766,94300.0
2010-07-28 09:55:00,28.65,28.73,28.64,28.73,111000.0,20.0836,20.1397,20.0766,20.1397,111000.0
2010-07-28 10:00:00,28.73,28.79,28.71,28.72,100900.0,20.1397,20.1818,20.1257,20.1327,100900.0
2010-07-28 10:05:00,28.72,28.72,28.64,28.66,92900.0,20.1327,20.1327,20.0766,20.0906,92900.0
2010-07-28 10:10:00,28.66,28.66,28.58,28.62,137800.0,20.0906,20.0906,20.0346,20.0626,137800.0
2010-07-28 10:15:00,28.61,28.67,28.59,28.61,105400.0,20.0556,20.0977,20.0416,20.0556,105400.0
2010-07-28 10:20:00,28.61,28.61,28.49,28.53,171700.0,20.0556,20.0556,19.9715,19.9995,171700.0
2010-07-28 10:25:00,28.53,28.53,28.49,28.5,222500.0,19.9995,19.9995,19.9715,19.9785,222500.0
2010-07-28 10:30:00,28.5,28.52,28.4,28.42,249400.0,19.9785,19.9925,19.9084,19.9224,249400.0
2010-07-28 10:35:00,28.42,28.44,28.39,28.4,367900.0,19.9224,19.9364,19.9014,19.9084,367900.0
2010-07-28 10:40:00,28.4,28.5,28.39,28.49,123400.0,19.9084,19.9785,19.9014,19.9715,123400.0
2010-07-28 10:45:00,28.49,28.51,28.46,28.47,187500.0,19.9715,19.9855,19.9504,19.9575,187500.0
2010-07-28 10:50:00,28.47,28.54,28.44,28.54,72900.0,19.9575,20.0065,19.9364,20.0065,72900.0
2010-07-28 10:55:00,28.54,28.56,28.48,28.51,93200.0,20.0065,20.0205,19.9645,19.9855,93200.0
2010-07-28 11:00:00,28.52,28.56,28.49,28.53,234600.0,19.9925,20.0205,19.9715,19.9995,234600.0
2010-07-28 11:05:00,28.53,28.54,28.47,28.47,44500.0,19.9995,20.0065,19.9575,19.9575,44500.0
2010-07-28 11:10:00,28.48,28.51,28.45,28.51,121600.0,19.9645,19.9855,19.9434,19.9855,121600.0
2010-07-28 11:15:00,28.51,28.53,28.43,28.44,62400.0,19.9855,19.9995,19.9294,19.9364,62400.0
2010-07-28 11:20:00,28.44,28.44,28.39,28.4,198600.0,19.9364,19.9364,19.9014,19.9084,198600.0
2010-07-28 11:25:00,28.41,28.42,28.39,28.4,110700.0,19.9154,19.9224,19.9014,19.9084,110700.0
2010-07-28 11:30:00,28.39,28.43,28.38,28.43,165400.0,19.9014,19.9294,19.8944,19.9294,165400.0
2010-07-28 11:35:00,28.43,28.44,28.4,28.43,99100.0,19.9294,19.9364,19.9084,19.9294,99100.0
2010-07-28 11:40:00,28.42,28.43,28.36,28.39,115000.0,19.9224,19.9294,19.8803,19.9014,115000.0
2010-07-28 11:45:00,28.37,28.41,28.36,28.36,51700.0,19.8874,19.9154,19.8803,19.8803,51700.0
2010-07-28 11:50:00,28.36,28.4,28.35,28.36,73500.0,19.8803,19.9084,19.8733,19.8803,73500.0
2010-07-28 11:55:00,28.37,28.4,28.36,28.38,35300.0,19.8874,19.9084,19.8803,19.8944,35300.0
2010-07-28 12:00:00,28.38,28.4,28.34,28.37,66000.0,19.8944,19.9084,19.8663,19.8874,66000.0
2010-07-28 12:05:00,28.38,28.39,28.35,28.37,42700.0,19.8944,19.9014,19.8733,19.8874,42700.0
2010-07-28 12:10:00,28.36,28.39,28.35,28.36,107200.0,19.8803,19.9014,19.8733,19.8803,107200.0
2010-07-28 12:15:00,28.36,28.38,28.35,28.36,91900.0,19.8803,19.8944,19.8733,19.8803,91900.0
2010-07-28 12:20:00,28.36,28.37,28.34,28.34,45900.0,19.8803,19.8874,19.8663,19.8663,45900.0
2010-07-28 12:25:00,28.35,28.37,28.31,28.32,94000.0,19.8733,19.8874,19.8453,19.8523,94000.0
2010-07-28 12:30:00,28.32,28.35,28.31,28.33,58700.0,19.8523,19.8733,19.8453,19.8593,58700.0
2010-07-28 12:35:00,28.32,28.36,28.31,28.34,79900.0,19.8523,19.8803,19.8453,19.8663,79900.0
2010-07-28 12:40:00,28.34,28.37,28.33,28.36,256200.0,19.8663,19.8874,19.8593,19.8803,256200.0
2010-07-28 12:45:00,28.36,28.4,28.33,28.33,160900.0,19.8803,19.9084,19.8593,19.8593,160900.0
2010-07-28 12:50:00,28.33,28.38,28.32,28.35,125200.0,19.8593,19.8944,19.8523,19.8733,125200.0
2010-07-28 12:55:00,28.35,28.41,28.34,28.41,62700.0,19.8733,19.9154,19.8663,19.9154,62700.0
2010-07-28 13:00:00,28.41,28.42,28.37,28.38,94400.0,19.9154,19.9224,19.8874,19.8944,94400.0
2010-07-28 13:05:00,28.37,28.39,28.33,28.38,62400.0,19.8874,19.9014,19.8593,19.8944,62400.0
2010-07-28 13:10:00,28.38,28.39,28.35,28.38,58100.0,19.8944,19.9014,19.8733,19.8944,58100.0
2010-07-28 13:15:00,28.38,28.38,28.32,28.33,37600.0,19.8944,19.8944,19.8523,19.8593,37600.0
2010-07-28 13:20:00,28.33,28.34,28.31,28.34,93800.0,19.8593,19.8663,19.8453,19.8663,93800.0
2010-07-28 13:25:00,28.34,28.34,28.31,28.33,83800.0,19.8663,19.8663,19.8453,19.8593,83800.0
2010-07-28 13:30:00,28.34,28.34,28.3,28.32,121200.0,19.8663,19.8663,19.8383,19.8523,121200.0
2010-07-28 13:35:00,28.32,28.34,28.3,28.31,57700.0,19.8523,19.8663,19.8383,19.8453,57700.0
2010-07-28 13:40:00,28.31,28.33,28.3,28.32,62600.0,19.8453,19.8593,19.8383,19.8523,62600.0
2010-07-28 13:45:00,28.31,28.33,28.29,28.33,69900.0,19.8453,19.8593,19.8313,19.8593,69900.0
2010-07-28 13:50:00,28.32,28.37,28.3,28.37,225600.0,19.8523,19.8874,19.8383,19.8874,225600.0
2010-07-28 13:55:00,28.36,28.36,28.3,28.31,133900.0,19.8803,19.8803,19.8383,19.8453,133900.0
2010-07-28 14:00:00,28.31,28.35,28.28,28.34,129600.0,19.8453,19.8733,19.8243,19.8663,129600.0
2010-07-28 14:05:00,28.35,28.38,28.34,28.36,111600.0,19.8733,19.8944,19.8663,19.8803,111600.0
2010-07-28 14:10:00,28.35,28.37,28.31,28.34,102300.0,19.8733,19.8874,19.8453,19.8663,102300.0
2010-07-28 14:15:00,28.33,28.34,28.27,28.27,97300.0,19.8593,19.8663,19.8173,19.8173,97300.0
2010-07-28 14:20:00,28.27,28.27,28.23,28.24,192600.0,19.8173,19.8173,19.7892,19.7962,192600.0
2010-07-28 14:25:00,28.24,28.25,28.2,28.23,120100.0,19.7962,19.8032,19.7682,19.7892,120100.0
2010-07-28 14:30:00,28.23,28.27,28.22,28.24,122800.0,19.7892,19.8173,19.7822,19.7962,122800.0
2010-07-28 14:35:00,28.24,28.26,28.21,28.22,82500.0,19.7962,19.8102,19.7752,19.7822,82500.0
2010-07-28 14:40:00,28.22,28.23,28.17,28.17,121800.0,19.7822,19.7892,19.7472,19.7472,121800.0
2010-07-28 14:45:00,28.17,28.2,28.15,28.16,94300.0,19.7472,19.7682,19.7331,19.7401,94300.0
2010-07-28 14:50:00,28.16,28.21,28.16,28.21,118900.0,19.7401,19.7752,19.7401,19.7752,118900.0
2010-07-28 14:55:00,28.21,28.21,28.14,28.15,242400.0,19.7752,19.7752,19.7261,19.7331,242400.0
2010-07-28 15:00:00,28.14,28.17,28.11,28.12,258600.0,19.7261,19.7472,19.7051,19.7121,258600.0
2010-07-28 15:05:00,28.12,28.12,28.04,28.06,366200.0,19.7121,19.7121,19.656,19.67,366200.0
2010-07-28 15:10:00,28.06,28.09,28.04,28.07,321200.0,19.67,19.6911,19.656,19.6771,321200.0
2010-07-28 15:15:00,28.07,28.07,28.02,28.04,185500.0,19.6771,19.6771,19.642,19.656,185500.0
2010-07-28 15:20:00,28.04,28.07,28.0,28.07,249500.0,19.656,19.6771,19.628,19.6771,249500.0
2010-07-28 15:25:00,28.07,28.08,28.03,28.05,283000.0,19.6771,19.6841,19.649,19.663,283000.0
2010-07-28 15:30:00,28.05,28.09,28.04,28.06,278700.0,19.663,19.6911,19.656,19.67,278700.0
2010-07-28 15:35:00,28.05,28.06,28.02,28.03,264300.0,19.663,19.67,19.642,19.649,264300.0
2010-07-28 15:40:00,28.02,28.08,28.01,28.08,348300.0,19.642,19.6841,19.635,19.6841,348300.0
2010-07-28 15:45:00,28.08,28.11,28.06,28.08,428700.0,19.6841,19.7051,19.67,19.6841,428700.0
2010-07-28 15:50:00,28.08,28.09,28.02,28.08,651300.0,19.6841,19.6911,19.642,19.6841,651300.0
2010-07-28 15:55:00,28.09,28.1,28.04,28.09,1210700.0,19.6911,19.6981,19.656,19.6911,1210700.0
2010-07-29 09:30:00,28.27,28.52,28.27,28.44,265600.0,19.8173,19.9925,19.8173,19.9364,265600.0
2010-07-29 09:35:00,28.43,28.44,28.32,28.32,266800.0,19.9294,19.9364,19.8523,19.8523,266800.0
2010-07-29 09:40:00,28.32,28.35,28.26,28.29,148400.0,19.8523,19.8733,19.8102,19.8313,148400.0
2010-07-29 09:45:00,28.29,28.33,28.23,28.23,115300.0,19.8313,19.8593,19.7892,19.7892,115300.0
2010-07-29 09:50:00,28.23,28.27,28.17,28.21,162600.0,19.7892,19.8173,19.7472,19.7752,162600.0
2010-07-29 09:55:00,28.2,28.3,28.19,28.3,371300.0,19.7682,19.8383,19.7612,19.8383,371300.0
2010-07-29 10:00:00,28.31,28.31,28.25,28.26,350200.0,19.8453,19.8453,19.8032,19.8102,350200.0
2010-07-29 10:05:00,28.25,28.28,28.25,28.27,281900.0,19.8032,19.8243,19.8032,19.8173,281900.0
2010-07-29 10:10:00,28.28,28.31,28.22,28.22,341000.0,19.8243,19.8453,19.7822,19.7822,341000.0
2010-07-29 10:15:00,28.23,28.26,28.21,28.22,122000.0,19.7892,19.8102,19.7752,19.7822,122000.0
2010-07-29 10:20:00,28.21,28.22,28.17,28.21,122000.0,19.7752,19.7822,19.7472,19.7752,122000.0
2010-07-29 10:25:00,28.2,28.21,28.11,28.18,125000.0,19.7682,19.7752,19.7051,19.7542,125000.0
2010-07-29 10:30:00,28.18,28.2,28.12,28.2,146700.0,19.7542,19.7682,19.7121,19.7682,146700.0
2010-07-29 10:35:00,28.2,28.22,28.19,28.2,141400.0,19.7682,19.7822,19.7612,19.7682,141400.0
2010-07-29 10:40:00,28.19,28.2,28.1,28.14,174300.0,19.7612,19.7682,19.6981,19.7261,174300.0
2010-07-29 10:45:00,28.13,28.17,28.12,28.16,140300.0,19.7191,19.7472,19.7121,19.7401,140300.0
2010-07-29 10:50:00,28.16,28.24,28.16,28.19,155800.0,19.7401,19.7962,19.7401,19.7612,155800.0
2010-07-29 10:55:00,28.2,28.22,28.16,28.21,325400.0,19.7682,19.7822,19.7401,19.7752,325400.0
2010-07-29 11:00:00,28.21,28.22,28.15,28.18,426200.0,19.7752,19.7822,19.7331,19.7542,426200.0
2010-07-29 11:05:00,28.18,28.19,28.13,28.15,197300.0,19.7542,19.7612,19.7191,19.7331,197300.0
2010-07-29 11:10:00,28.16,28.16,28.11,28.12,158000.0,19.7401,19.7401,19.7051,19.7121,158000.0
2010-07-29 11:15:00,28.12,28.12,28.0,28.01,135800.0,19.7121,19.7121,19.628,19.635,135800.0
2010-07-29 11:20:00,28.01,28.01,27.97,28.0,130400.0,19.635,19.635,19.607,19.628,130400.0
2010-07-29 11:25:00,28.01,28.01,27.92,27.94,94500.0,19.635,19.635,19.5719,19.5859,94500.0
2010-07-29 11:30:00,27.94,27.94,27.84,27.91,199700.0,19.5859,19.5859,19.5158,19.5649,199700.0
2010-07-29 11:35:00,27.91,27.98,27.89,27.98,124400.0,19.5649,19.614,19.5509,19.614,124400.0
2010-07-29 11:40:00,27.98,27.99,27.94,27.96,87000.0,19.614,19.621,19.5859,19.5999,87000.0
2010-07-29 11:45:00,27.95,27.97,27.9,27.92,87800.0,19.5929,19.607,19.5579,19.5719,87800.0
2010-07-29 11:50:00,27.93,27.97,27.89,27.92,99100.0,19.5789,19.607,19.5509,19.5719,99100.0
2010-07-29 11:55:00,27.91,27.91,27.84,27.86,99600.0,19.5649,19.5649,19.5158,19.5298,99600.0
2010-07-29 12:00:00,27.86,27.86,27.77,27.83,343800.0,19.5298,19.5298,19.4668,19.5088,343800.0
2010-07-29 12:05:00,27.82,27.84,27.78,27.84,158600.0,19.5018,19.5158,19.4738,19.5158,158600.0
2010-07-29 12:10:00,27.84,27.86,27.8,27.86,116900.0,19.5158,19.5298,19.4878,19.5298,116900.0
2010-07-29 12:15:00,27.85,27.93,27.84,27.93,94900.0,19.5228,19.5789,19.5158,19.5789,94900.0
2010-07-29 12:20:00,27.93,27.93,27.87,27.89,94300.0,19.5789,19.5789,19.5369,19.5509,94300.0
2010-07-29 12:25:00,27.9,27.92,27.86,27.91,55700.0,19.5579,19.5719,19.5298,19.5649,55700.0
2010-07-29 12:30:00,27.91,27.92,27.85,27.88,60100.0,19.5649,19.5719,19.5228,19.5439,60100.0
2010-07-29 12:35:00,27.88,27.9,27.82,27.83,53300.0,19.5439,19.5579,19.5018,19.5088,53300.0
2010-07-29 12:40:00,27.83,27.87,27.78,27.86,143700.0,19.5088,19.5369,19.4738,19.5298,143700.0
2010-07-29 12:45:00,27.86,27.86,27.8,27.81,42600.0,19.5298,19.5298,19.4878,19.4948,42600.0
2010-07-29 12:50:00,27.82,27.85,27.78,27.84,147500.0,19.5018,19.5228,19.4738,19.5158,147500.0
2010-07-29 12:55:00,27.83,27.89,27.82,27.89,113800.0,19.5088,19.5509,19.5018,19.5509,113800.0
2010-07-29 13:00:00,27.88,27.89,27.83,27.88,121000.0,19.5439,19.5509,19.5088,19.5439,121000.0
2010-07-29 13:05:00,27.88,27.94,27.87,27.93,106200.0,19.5439,19.5859,19.5369,19.5789,106200.0
2010-07-29 13:10:00,27.93,27.96,27.88,27.95,129900.0,19.5789,19.5999,19.5439,19.5929,129900.0
2010-07-29 13:15:00,27.95,27.95,27.92,27.94,270000.0,19.5929,19.5929,19.5719,19.5859,270000.0
2010-07-29 13:20:00,27.95,27.96,27.91,27.92,77900.0,19.5929,19.5999,19.5649,19.5719,77900.0
2010-07-29 13:25:00,27.93,27.95,27.89,27.95,88700.0,19.5789,19.5929,19.5509,19.5929,88700.0
2010-07-29 13:30:00,27.95,28.01,27.94,28.01,150400.0,19.5929,19.635,19.5859,19.635,150400.0
2010-07-29 13:35:00,28.0,28.04,27.97,28.02,118400.0,19.628,19.656,19.607,19.642,118400.0
2010-07-29 13:40:00,28.02,28.05,28.0,28.01,203700.0,19.642,19.663,19.628,19.635,203700.0
2010-07-29 13:45:00,28.02,28.06,28.0,28.05,67300.0,19.642,19.67,19.628,19.663,67300.0
2010-07-29 13:50:00,28.06,28.08,28.02,28.03,129600.0,19.67,19.6841,19.642,19.649,129600.0
2010-07-29 13:55:00,28.03,28.05,27.98,27.99,69700.0,19.649,19.663,19.614,19.621,69700.0
2010-07-29 14:00:00,27.99,28.01,27.93,27.93,109500.0,19.621,19.635,19.5789,19.5789,109500.0
2010-07-29 14:05:00,27.93,27.93,27.88,27.88,156300.0,19.5789,19.5789,19.5439,19.5439,156300.0
2010-07-29 14:10:00,27.88,27.91,27.86,27.91,144200.0,19.5439,19.5649,19.5298,19.5649,144200.0
2010-07-29 14:15:00,27.91,27.92,27.88,27.92,64400.0,19.5649,19.5719,19.5439,19.5719,64400.0
2010-07-29 14:20:00,27.92,27.96,27.9,27.9,133200.0,19.5719,19.5999,19.5579,19.5579,133200.0
2010-07-29 14:25:00,27.9,27.96,27.89,27.95,79300.0,19.5579,19.5999,19.5509,19.5929,79300.0
2010-07-29 14:30:00,27.95,28.0,27.92,27.92,104600.0,19.5929,19.628,19.5719,19.5719,104600.0
2010-07-29 14:35:00,27.92,28.02,27.92,28.01,114800.0,19.5719,19.642,19.5719,19.635,114800.0
2010-07-29 14:40:00,28.0,28.06,28.0,28.0,208500.0,19.628,19.67,19.628,19.628,208500.0
2010-07-29 14:45:00,28.01,28.08,28.01,28.07,183100.0,19.635,19.6841,19.635,19.6771,183100.0
2010-07-29 14:50:00,28.08,28.12,28.04,28.05,119300.0,19.6841,19.7121,19.656,19.663,119300.0
2010-07-29 14:55:00,28.05,28.07,28.0,28.05,157600.0,19.663,19.6771,19.628,19.663,157600.0
2010-07-29 15:00:00,28.05,28.05,27.98,28.0,332600.0,19.663,19.663,19.614,19.628,332600.0
2010-07-29 15:05:00,28.0,28.01,27.96,27.99,197500.0,19.628,19.635,19.5999,19.621,197500.0
2010-07-29 15:10:00,27.99,28.07,27.98,28.05,259400.0,19.621,19.6771,19.614,19.663,259400.0
2010-07-29 15:15:00,28.05,28.12,28.04,28.09,166000.0,19.663,19.7121,19.656,19.6911,166000.0
2010-07-29 15:20:00,28.1,28.16,28.08,28.15,226900.0,19.6981,19.7401,19.6841,19.7331,226900.0
2010-07-29 15:25:00,28.15,28.16,28.1,28.11,141500.0,19.7331,19.7401,19.6981,19.7051,141500.0
2010-07-29 15:30:00,28.11,28.14,28.04,28.09,194500.0,19.7051,19.7261,19.656,19.6911,194500.0
2010-07-29 15:35:00,28.1,28.14,28.09,28.12,223600.0,19.6981,19.7261,19.6911,19.7121,223600.0
2010-07-29 15:40:00,28.13,28.13,28.05,28.09,310700.0,19.7191,19.7191,19.663,19.6911,310700.0
2010-07-29 15:45:00,28.08,28.09,27.96,27.97,411400.0,19.6841,19.6911,19.5999,19.607,411400.0
2010-07-29 15:50:00,27.98,28.01,27.97,28.01,304500.0,19.614,19.635,19.607,19.635,304500.0
2010-07-29 15:55:00,28.01,28.08,28.0,28.03,652700.0,19.635,19.6841,19.628,19.649,652700.0
2010-07-30 09:30:00,27.75,28.02,27.63,27.72,283200.0,19.4527,19.642,19.3686,19.4317,283200.0
2010-07-30 09:35:00,27.72,27.78,27.66,27.68,175600.0,19.4317,19.4738,19.3896,19.4037,175600.0
2010-07-30 09:40:00,27.68,27.96,27.66,27.85,226900.0,19.4037,19.5999,19.3896,19.5228,226900.0
2010-07-30 09:45:00,27.85,27.96,27.8,27.81,176600.0,19.5228,19.5999,19.4878,19.4948,176600.0
2010-07-30 09:50:00,27.82,27.84,27.75,27.77,182100.0,19.5018,19.5158,19.4527,19.4668,182100.0
2010-07-30 09:55:00,27.77,27.93,27.77,27.88,233400.0,19.4668,19.5789,19.4668,19.5439,233400.0
2010-07-30 10:00:00,27.88,27.99,27.87,27.95,142400.0,19.5439,19.621,19.5369,19.5929,142400.0
2010-07-30 10:05:00,27.96,28.01,27.93,27.94,115200.0,19.5999,19.635,19.5789,19.5859,115200.0
2010-07-30 10:10:00,27.93,27.94,27.83,27.89,266800.0,19.5789,19.5859,19.5088,19.5509,266800.0
2010-07-30 10:15:00,27.89,27.93,27.79,27.81,121200.0,19.5509,19.5789,19.4808,19.4948,121200.0
2010-07-30 10:20:00,27.8,27.87,27.8,27.83,90400.0,19.4878,19.5369,19.4878,19.5088,90400.0
2010-07-30 10:25:00,27.84,27.9,27.81,27.9,87500.0,19.5158,19.5579,19.4948,19.5579,87500.0
2010-07-30 10:30:00,27.9,27.98,27.89,27.92,95800.0,19.5579,19.614,19.5509,19.5719,95800.0
2010-07-30 10:35:00,27.92,27.97,27.91,27.94,47000.0,19.5719,19.607,19.5649,19.5859,47000.0
2010-07-30 10:40:00,27.94,28.07,27.93,28.02,132900.0,19.5859,19.6771,19.5789,19.642,132900.0
2010-07-30 10:45:00,28.03,28.11,28.03,28.05,129400.0,19.649,19.7051,19.649,19.663,129400.0
2010-07-30 10:50:00,28.06,28.07,27.95,27.96,78300.0,19.67,19.6771,19.5929,19.5999,78300.0
2010-07-30 10:55:00,27.96,28.05,27.96,28.03,48700.0,19.5999,19.663,19.5999,19.649,48700.0
2010-07-30 11:00:00,28.03,28.08,27.98,28.06,55300.0,19.649,19.6841,19.614,19.67,55300.0
2010-07-30 11:05:00,28.06,28.08,28.04,28.06,55600.0,19.67,19.6841,19.656,19.67,55600.0
2010-07-30 11:10:00,28.07,28.14,28.03,28.12,331200.0,19.6771,19.7261,19.649,19.7121,331200.0
2010-07-30 11:15:00,28.13,28.13,28.08,28.09,153400.0,19.7191,19.7191,19.6841,19.6911,153400.0
2010-07-30 11:20:00,28.09,28.12,28.04,28.07,199300.0,19.6911,19.7121,19.656,19.6771,199300.0
2010-07-30 11:25:00,28.06,28.07,28.0,28.02,73200.0,19.67,19.6771,19.628,19.642,73200.0
2010-07-30 11:30:00,28.02,28.07,28.01,28.03,85800.0,19.642,19.6771,19.635,19.649,85800.0
2010-07-30 11:35:00,28.02,28.09,28.01,28.08,114500.0,19.642,19.6911,19.635,19.6841,114500.0
2010-07-30 11:40:00,28.08,28.1,28.04,28.09,101200.0,19.6841,19.6981,19.656,19.6911,101200.0
2010-07-30 11:45:00,28.09,28.12,28.05,28.1,106700.0,19.6911,19.7121,19.663,19.6981,106700.0
2010-07-30 11:50:00,28.1,28.15,28.09,28.1,76300.0,19.6981,19.7331,19.6911,19.6981,76300.0
2010-07-30 11:55:00,28.1,28.18,28.08,28.16,114600.0,19.6981,19.7542,19.6841,19.7401,114600.0
2010-07-30 12:00:00,28.16,28.18,28.14,28.16,113400.0,19.7401,19.7542,19.7261,19.7401,113400.0
2010-07-30 12:05:00,28.16,28.2,28.15,28.18,95700.0,19.7401,19.7682,19.7331,19.7542,95700.0
2010-07-30 12:10:00,28.18,28.18,28.11,28.17,140300.0,19.7542,19.7542,19.7051,19.7472,140300.0
2010-07-30 12:15:00,28.18,28.18,28.13,28.16,96400.0,19.7542,19.7542,19.7191,19.7401,96400.0
2010-07-30 12:20:00,28.16,28.2,28.15,28.2,83800.0,19.7401,19.7682,19.7331,19.7682,83800.0
2010-07-30 12:25:00,28.2,28.24,28.19,28.23,100800.0,19.7682,19.7962,19.7612,19.7892,100800.0
2010-07-30 12:30:00,28.22,28.22,28.16,28.2,94200.0,19.7822,19.7822,19.7401,19.7682,94200.0
2010-07-30 12:35:00,28.2,28.21,28.17,28.19,68900.0,19.7682,19.7752,19.7472,19.7612,68900.0
2010-07-30 12:40:00,28.19,28.24,28.19,28.24,57400.0,19.7612,19.7962,19.7612,19.7962,57400.0
2010-07-30 12:45:00,28.23,28.25,28.2,28.2,78800.0,19.7892,19.8032,19.7682,19.7682,78800.0
2010-07-30 12:50:00,28.2,28.2,28.15,28.16,40700.0,19.7682,19.7682,19.7331,19.7401,40700.0
2010-07-30 12:55:00,28.17,28.2,28.16,28.18,41300.0,19.7472,19.7682,19.7401,19.7542,41300.0
2010-07-30 13:00:00,28.18,28.2,28.17,28.18,23100.0,19.7542,19.7682,19.7472,19.7542,23100.0
2010-07-30 13:05:00,28.17,28.2,28.16,28.17,54000.0,19.7472,19.7682,19.7401,19.7472,54000.0
2010-07-30 13:10:00,28.16,28.16,28.1,28.1,109900.0,19.7401,19.7401,19.6981,19.6981,109900.0
2010-07-30 13:15:00,28.1,28.15,28.05,28.07,115500.0,19.6981,19.7331,19.663,19.6771,115500.0
2010-07-30 13:20:00,28.08,28.1,28.06,28.08,97900.0,19.6841,19.6981,19.67,19.6841,97900.0
2010-07-30 13:25:00,28.08,28.13,28.08,28.11,100800.0,19.6841,19.7191,19.6841,19.7051,100800.0
2010-07-30 13:30:00,28.1,28.12,28.07,28.08,116700.0,19.6981,19.7121,19.6771,19.6841,116700.0
2010-07-30 13:35:00,28.08,28.08,28.04,28.06,69900.0,19.6841,19.6841,19.656,19.67,69900.0
2010-07-30 13:40:00,28.06,28.11,28.05,28.09,69300.0,19.67,19.7051,19.663,19.6911,69300.0
2010-07-30 13:45:00,28.09,28.13,28.08,28.11,59200.0,19.6911,19.7191,19.6841,19.7051,59200.0
2010-07-30 13:50:00,28.1,28.13,28.08,28.1,53600.0,19.6981,19.7191,19.6841,19.6981,53600.0
2010-07-30 13:55:00,28.09,28.1,28.01,28.03,164800.0,19.6911,19.6981,19.635,19.649,164800.0
2010-07-30 14:00:00,28.03,28.07,28.02,28.05,89700.0,19.649,19.6771,19.642,19.663,89700.0
2010-07-30 14:05:00,28.04,28.08,28.04,28.06,99800.0,19.656,19.6841,19.656,19.67,99800.0
2010-07-30 14:10:00,28.07,28.17,28.07,28.15,110000.0,19.6771,19.7472,19.6771,19.7331,110000.0
2010-07-30 14:15:00,28.14,28.23,28.14,28.22,108100.0,19.7261,19.7892,19.7261,19.7822,108100.0
2010-07-30 14:20:00,28.22,28.27,28.19,28.22,148200.0,19.7822,19.8173,19.7612,19.7822,148200.0
2010-07-30 14:25:00,28.23,28.25,28.19,28.22,131600.0,19.7892,19.8032,19.7612,19.7822,131600.0
2010-07-30 14:30:00,28.22,28.24,28.19,28.22,86300.0,19.7822,19.7962,19.7612,19.7822,86300.0
2010-07-30 14:35:00,28.22,28.24,28.2,28.2,97700.0,19.7822,19.7962,19.7682,19.7682,97700.0
2010-07-30 14:40:00,28.2,28.28,28.2,28.27,164500.0,19.7682,19.8243,19.7682,19.8173,164500.0
2010-07-30 14:45:00,28.27,28.28,28.23,28.24,119900.0,19.8173,19.8243,19.7892,19.7962,119900.0
2010-07-30 14:50:00,28.24,28.27,28.21,28.25,115600.0,19.7962,19.8173,19.7752,19.8032,115600.0
2010-07-30 14:55:00,28.25,28.25,28.22,28.24,151400.0,19.8032,19.8032,19.7822,19.7962,151400.0
2010-07-30 15:00:00,28.25,28.25,28.21,28.23,156500.0,19.8032,19.8032,19.7752,19.7892,156500.0
2010-07-30 15:05:00,28.23,28.3,28.23,28.3,125300.0,19.7892,19.8383,19.7892,19.8383,125300.0
2010-07-30 15:10:00,28.29,28.35,28.29,28.33,137700.0,19.8313,19.8733,19.8313,19.8593,137700.0
2010-07-30 15:15:00,28.33,28.39,28.33,28.38,231100.0,19.8593,19.9014,19.8593,19.8944,231100.0
2010-07-30 15:20:00,28.38,28.44,28.36,28.43,364900.0,19.8944,19.9364,19.8803,19.9294,364900.0
2010-07-30 15:25:00,28.44,28.48,28.39,28.44,291200.0,19.9364,19.9645,19.9014,19.9364,291200.0
2010-07-30 15:30:00,28.45,28.47,28.4,28.43,276400.0,19.9434,19.9575,19.9084,19.9294,276400.0
2010-07-30 15:35:00,28.43,28.45,28.4,28.41,238100.0,19.9294,19.9434,19.9084,19.9154,238100.0
2010-07-30 15:40:00,28.41,28.48,28.41,28.48,319800.0,19.9154,19.9645,19.9154,19.9645,319800.0
2010-07-30 15:45:00,28.48,28.56,28.48,28.51,716100.0,19.9645,20.0205,19.9645,19.9855,716100.0
2010-07-30 15:50:00,28.51,28.52,28.48,28.51,619800.0,19.9855,19.9925,19.9645,19.9855,619800.0
2010-07-30 15:55:00,28.52,28.54,28.49,28.51,1400400.0,19.9925,20.0065,19.9715,19.9855,1400400.0
2010-08-02 09:30:00,28.85,29.01,28.75,28.97,342600.0,20.2238,20.336,20.1537,20.308,342600.0
2010-08-02 09:35:00,28.98,28.98,28.8,28.8,219400.0,20.315,20.315,20.1888,20.1888,219400.0
2010-08-02 09:40:00,28.79,28.84,28.69,28.84,205500.0,20.1818,20.2168,20.1117,20.2168,205500.0
2010-08-02 09:45:00,28.83,28.85,28.69,28.7,249300.0,20.2098,20.2238,20.1117,20.1187,249300.0
2010-08-02 09:50:00,28.71,28.76,28.68,28.71,218900.0,20.1257,20.1607,20.1047,20.1257,218900.0
2010-08-02 09:55:00,28.71,28.78,28.68,28.7,160000.0,20.1257,20.1748,20.1047,20.1187,160000.0
2010-08-02 10:00:00,28.7,28.88,28.69,28.76,474200.0,20.1187,20.2449,20.1117,20.1607,474200.0
2010-08-02 10:05:00,28.76,28.85,28.75,28.81,390900.0,20.1607,20.2238,20.1537,20.1958,390900.0
2010-08-02 10:10:00,28.81,28.96,28.8,28.96,322700.0,20.1958,20.3009,20.1888,20.3009,322700.0
2010-08-02 10:15:00,28.95,28.98,28.91,28.93,249400.0,20.2939,20.315,20.2659,20.2799,249400.0
2010-08-02 10:20:00,28.93,28.99,28.9,28.92,251200.0,20.2799,20.322,20.2589,20.2729,251200.0
2010-08-02 10:25:00,28.92,28.97,28.88,28.96,208700.0,20.2729,20.308,20.2449,20.3009,208700.0
2010-08-02 10:30:00,28.96,29.02,28.96,28.98,467300.0,20.3009,20.343,20.3009,20.315,467300.0
2010-08-02 10:35:00,28.98,28.99,28.93,28.93,191100.0,20.315,20.322,20.2799,20.2799,191100.0
2010-08-02 10:40:00,28.93,28.93,28.82,28.83,676900.0,20.2799,20.2799,20.2028,20.2098,676900.0
2010-08-02 10:45:00,28.83,28.88,28.8,28.88,227000.0,20.2098,20.2449,20.1888,20.2449,227000.0
2010-08-02 10:50:00,28.88,28.91,28.85,28.88,283900.0,20.2449,20.2659,20.2238,20.2449,283900.0
2010-08-02 10:55:00,28.88,28.91,28.88,28.9,134100.0,20.2449,20.2659,20.2449,20.2589,134100.0
2010-08-02 11:00:00,28.9,28.96,28.86,28.96,216700.0,20.2589,20.3009,20.2308,20.3009,216700.0
2010-08-02 11:05:00,28.96,28.98,28.92,28.97,137000.0,20.3009,20.315,20.2729,20.308,137000.0
2010-08-02 11:10:00,28.97,28.99,28.93,28.94,285200.0,20.308,20.322,20.2799,20.2869,285200.0
2010-08-02 11:15:00,28.94,28.96,28.92,28.95,174600.0,20.2869,20.3009,20.2729,20.2939,174600.0
2010-08-02 11:20:00,28.95,28.96,28.91,28.92,172100.0,20.2939,20.3009,20.2659,20.2729,172100.0
2010-08-02 11:25:00,28.92,28.97,28.92,28.96,211100.0,20.2729,20.308,20.2729,20.3009,211100.0
2010-08-02 11:30:00,28.96,29.0,28.93,29.0,234900.0,20.3009,20.329,20.2799,20.329,234900.0
2010-08-02 11:35:00,28.99,29.03,28.96,29.02,184300.0,20.322,20.35,20.3009,20.343,184300.0
2010-08-02 11:40:00,29.02,29.03,28.97,29.0,117600.0,20.343,20.35,20.308,20.329,117600.0
2010-08-02 11:45:00,29.0,29.01,28.98,28.99,139400.0,20.329,20.336,20.315,20.322,139400.0
2010-08-02 11:50:00,29.0,29.04,29.0,29.02,74000.0,20.329,20.357,20.329,20.343,74000.0
2010-08-02 11:55:00,29.02,29.03,28.97,29.02,126500.0,20.343,20.35,20.308,20.343,126500.0
2010-08-02 12:00:00,29.01,29.02,28.99,29.0,121500.0,20.336,20.343,20.322,20.329,121500.0
2010-08-02 12:05:00,29.0,29.02,28.99,29.0,84900.0,20.329,20.343,20.322,20.329,84900.0
2010-08-02 12:10:00,29.01,29.05,29.0,29.04,134000.0,20.336,20.364,20.329,20.357,134000.0
2010-08-02 12:15:00,29.03,29.06,29.03,29.04,153800.0,20.35,20.371,20.35,20.357,153800.0
2010-08-02 12:20:00,29.04,29.05,29.01,29.02,126300.0,20.357,20.364,20.336,20.343,126300.0
2010-08-02 12:25:00,29.02,29.03,29.0,29.0,75400.0,20.343,20.35,20.329,20.329,75400.0
2010-08-02 12:30:00,29.0,29.03,28.98,28.99,139400.0,20.329,20.35,20.315,20.322,139400.0
2010-08-02 12:35:00,28.98,29.0,28.96,28.99,82000.0,20.315,20.329,20.3009,20.322,82000.0
2010-08-02 12:40:00,28.99,29.0,28.98,28.98,64100.0,20.322,20.329,20.315,20.315,64100.0
2010-08-02 12:45:00,28.98,28.99,28.93,28.95,101200.0,20.315,20.322,20.2799,20.2939,101200.0
2010-08-02 12:50:00,28.96,28.99,28.93,28.98,79400.0,20.3009,20.322,20.2799,20.315,79400.0
2010-08-02 12:55:00,28.99,29.02,28.97,28.99,109200.0,20.322,20.343,20.308,20.322,109200.0
2010-08-02 13:00:00,28.99,29.01,28.97,28.98,122800.0,20.322,20.336,20.308,20.315,122800.0
2010-08-02 13:05:00,28.99,28.99,28.95,28.96,55300.0,20.322,20.322,20.2939,20.3009,55300.0
2010-08-02 13:10:00,28.96,29.03,28.95,28.98,135400.0,20.3009,20.35,20.2939,20.315,135400.0
2010-08-02 13:15:00,28.98,29.0,28.97,28.99,39400.0,20.315,20.329,20.308,20.322,39400.0
2010-08-02 13:20:00,29.0,29.02,28.98,29.0,112200.0,20.329,20.343,20.315,20.329,112200.0
2010-08-02 13:25:00,29.0,29.04,28.99,28.99,70900.0,20.329,20.357,20.322,20.322,70900.0
2010-08-02 13:30:00,29.0,29.01,28.97,29.0,140200.0,20.329,20.336,20.308,20.329,140200.0
2010-08-02 13:35:00,29.0,29.01,28.96,28.99,154000.0,20.329,20.336,20.3009,20.322,154000.0
2010-08-02 13:40:00,29.0,29.05,28.99,29.03,114100.0,20.329,20.364,20.322,20.35,114100.0
2010-08-02 13:45:00,29.03,29.05,29.01,29.01,81000.0,20.35,20.364,20.336,20.336,81000.0
2010-08-02 13:50:00,29.01,29.04,29.0,29.03,133900.0,20.336,20.357,20.329,20.35,133900.0
2010-08-02 13:55:00,29.02,29.03,29.02,29.03,85500.0,20.343,20.35,20.343,20.35,85500.0
2010-08-02 14:00:00,29.03,29.03,28.99,29.0,118000.0,20.35,20.35,20.322,20.329,118000.0
2010-08-02 14:05:00,29.0,29.0,28.98,28.99,98700.0,20.329,20.329,20.315,20.322,98700.0
2010-08-02 14:10:00,29.0,29.06,28.99,29.06,121800.0,20.329,20.371,20.322,20.371,121800.0
2010-08-02 14:15:00,29.06,29.07,28.99,29.03,161200.0,20.371,20.3781,20.322,20.35,161200.0
2010-08-02 14:20:00,29.02,29.02,28.99,29.02,155400.0,20.343,20.343,20.322,20.343,155400.0
2010-08-02 14:25:00,29.01,29.03,28.99,29.0,105000.0,20.336,20.35,20.322,20.329,105000.0
2010-08-02 14:30:00,29.0,29.05,29.0,29.05,193600.0,20.329,20.364,20.329,20.364,193600.0
2010-08-02 14:35:00,29.05,29.14,29.04,29.13,449000.0,20.364,20.4271,20.357,20.4201,449000.0
2010-08-02 14:40:00,29.13,29.13,29.06,29.1,180800.0,20.4201,20.4201,20.371,20.3991,180800.0
2010-08-02 14:45:00,29.11,29.13,29.06,29.07,266400.0,20.4061,20.4201,20.371,20.3781,266400.0
2010-08-02 14:50:00,29.06,29.13,29.05,29.1,197400.0,20.371,20.4201,20.364,20.3991,197400.0
2010-08-02 14:55:00,29.1,29.15,29.09,29.14,138600.0,20.3991,20.4341,20.3921,20.4271,138600.0
2010-08-02 15:00:00,29.14,29.15,29.09,29.11,171300.0,20.4271,20.4341,20.3921,20.4061,171300.0
2010-08-02 15:05:00,29.11,29.18,29.1,29.17,146700.0,20.4061,20.4552,20.3991,20.4482,146700.0
2010-08-02 15:10:00,29.17,29.18,29.14,29.16,175200.0,20.4482,20.4552,20.4271,20.4411,175200.0
2010-08-02 15:15:00,29.15,29.19,29.13,29.18,198800.0,20.4341,20.4622,20.4201,20.4552,198800.0
2010-08-02 15:20:00,29.18,29.21,29.17,29.21,177300.0,20.4552,20.4762,20.4482,20.4762,177300.0
2010-08-02 15:25:00,29.2,29.22,29.18,29.2,249200.0,20.4692,20.4832,20.4552,20.4692,249200.0
2010-08-02 15:30:00,29.19,29.22,29.17,29.2,330700.0,20.4622,20.4832,20.4482,20.4692,330700.0
2010-08-02 15:35:00,29.2,29.24,29.14,29.14,290700.0,20.4692,20.4972,20.4271,20.4271,290700.0
2010-08-02 15:40:00,29.14,29.22,29.11,29.22,413900.0,20.4271,20.4832,20.4061,20.4832,413900.0
2010-08-02 15:45:00,29.21,29.22,29.14,29.17,382800.0,20.4762,20.4832,20.4271,20.4482,382800.0
2010-08-02 15:50:00,29.16,29.17,29.09,29.14,935400.0,20.4411,20.4482,20.3921,20.4271,935400.0
2010-08-02 15:55:00,29.15,29.15,29.09,29.12,1048300.0,20.4341,20.4341,20.3921,20.4131,1048300.0
2010-08-03 09:30:00,29.09,29.18,28.85,28.85,249500.0,20.3921,20.4552,20.2238,20.2238,249500.0
2010-08-03 09:35:00,28.86,28.88,28.83,28.85,247400.0,20.2308,20.2449,20.2098,20.2238,247400.0
2010-08-03 09:40:00,28.85,28.87,28.81,28.86,136500.0,20.2238,20.2379,20.1958,20.2308,136500.0
2010-08-03 09:45:00,28.86,28.87,28.75,28.81,238400.0,20.2308,20.2379,20.1537,20.1958,238400.0
2010-08-03 09:50:00,28.81,28.81,28.71,28.72,106100.0,20.1958,20.1958,20.1257,20.1327,106100.0
2010-08-03 09:55:00,28.71,28.78,28.69,28.74,104300.0,20.1257,20.1748,20.1117,20.1467,104300.0
2010-08-03 10:00:00,28.75,28.75,28.54,28.6,589600.0,20.1537,20.1537,20.0065,20.0486,589600.0
2010-08-03 10:05:00,28.6,28.64,28.57,28.6,127400.0,20.0486,20.0766,20.0276,20.0486,127400.0
2010-08-03 10:10:00,28.6,28.6,28.54,28.54,137300.0,20.0486,20.0486,20.0065,20.0065,137300.0
2010-08-03 10:15:00,28.54,28.58,28.51,28.55,235800.0,20.0065,20.0346,19.9855,20.0135,235800.0
2010-08-03 10:20:00,28.55,28.59,28.54,28.56,83300.0,20.0135,20.0416,20.0065,20.0205,83300.0
2010-08-03 10:25:00,28.56,28.56,28.46,28.49,250900.0,20.0205,20.0205,19.9504,19.9715,250900.0
2010-08-03 10:30:00,28.49,28.57,28.46,28.55,111500.0,19.9715,20.0276,19.9504,20.0135,111500.0
2010-08-03 10:35:00,28.55,28.56,28.5,28.52,53700.0,20.0135,20.0205,19.9785,19.9925,53700.0
2010-08-03 10:40:00,28.52,28.57,28.48,28.56,127300.0,19.9925,20.0276,19.9645,20.0205,127300.0
2010-08-03 10:45:00,28.56,28.6,28.52,28.54,312500.0,20.0205,20.0486,19.9925,20.0065,312500.0
2010-08-03 10:50:00,28.55,28.61,28.52,28.56,227100.0,20.0135,20.0556,19.9925,20.0205,227100.0
2010-08-03 10:55:00,28.55,28.6,28.55,28.59,94000.0,20.0135,20.0486,20.0135,20.0416,94000.0
2010-08-03 11:00:00,28.59,28.6,28.51,28.51,83000.0,20.0416,20.0486,19.9855,19.9855,83000.0
2010-08-03 11:05:00,28.51,28.53,28.5,28.51,98400.0,19.9855,19.9995,19.9785,19.9855,98400.0
2010-08-03 11:10:00,28.51,28.56,28.48,28.55,190300.0,19.9855,20.0205,19.9645,20.0135,190300.0
2010-08-03 11:15:00,28.56,28.6,28.53,28.57,154800.0,20.0205,20.0486,19.9995,20.0276,154800.0
2010-08-03 11:20:00,28.58,28.63,28.56,28.57,166500.0,20.0346,20.0696,20.0205,20.0276,166500.0
2010-08-03 11:25:00,28.57,28.58,28.52,28.54,64500.0,20.0276,20.0346,19.9925,20.0065,64500.0
2010-08-03 11:30:00,28.54,28.65,28.54,28.65,122100.0,20.0065,20.0836,20.0065,20.0836,122100.0
2010-08-03 11:35:00,28.65,28.75,28.65,28.75,174400.0,20.0836,20.1537,20.0836,20.1537,174400.0
2010-08-03 11:40:00,28.74,28.78,28.7,28.73,177700.0,20.1467,20.1748,20.1187,20.1397,177700.0
2010-08-03 11:45:00,28.74,28.75,28.69,28.73,103100.0,20.1467,20.1537,20.1117,20.1397,103100.0
2010-08-03 11:50:00,28.73,28.75,28.72,28.72,40600.0,20.1397,20.1537,20.1327,20.1327,40600.0
2010-08-03 11:55:00,28.72,28.73,28.7,28.72,46600.0,20.1327,20.1397,20.1187,20.1327,46600.0
2010-08-03 12:00:00,28.73,28.73,28.68,28.69,113700.0,20.1397,20.1397,20.1047,20.1117,113700.0
2010-08-03 12:05:00,28.69,28.69,28.65,28.69,69100.0,20.1117,20.1117,20.0836,20.1117,69100.0
2010-08-03 12:10:00,28.69,28.7,28.66,28.68,49100.0,20.1117,20.1187,20.0906,20.1047,49100.0
2010-08-03 12:15:00,28.68,28.69,28.61,28.62,123500.0,20.1047,20.1117,20.0556,20.0626,123500.0
2010-08-03 12:20:00,28.63,28.7,28.63,28.7,40900.0,20.0696,20.1187,20.0696,20.1187,40900.0
2010-08-03 12:25:00,28.69,28.69,28.55,28.6,98100.0,20.1117,20.1117,20.0135,20.0486,98100.0
2010-08-03 12:30:00,28.6,28.66,28.6,28.62,94600.0,20.0486,20.0906,20.0486,20.0626,94600.0
2010-08-03 12:35:00,28.62,28.66,28.61,28.65,66800.0,20.0626,20.0906,20.0556,20.0836,66800.0
2010-08-03 12:40:00,28.65,28.67,28.63,28.65,91400.0,20.0836,20.0977,20.0696,20.0836,91400.0
2010-08-03 12:45:00,28.65,28.67,28.63,28.65,62500.0,20.0836,20.0977,20.0696,20.0836,62500.0
2010-08-03 12:50:00,28.66,28.69,28.66,28.69,44700.0,20.0906,20.1117,20.0906,20.1117,44700.0
2010-08-03 12:55:00,28.69,28.72,28.64,28.64,85400.0,20.1117,20.1327,20.0766,20.0766,85400.0
2010-08-03 13:00:00,28.65,28.66,28.59,28.59,115400.0,20.0836,20.0906,20.0416,20.0416,115400.0
2010-08-03 13:05:00,28.59,28.61,28.55,28.55,116700.0,20.0416,20.0556,20.0135,20.0135,116700.0
2010-08-03 13:10:00,28.56,28.6,28.55,28.6,61400.0,20.0205,20.0486,20.0135,20.0486,61400.0
2010-08-03 13:15:00,28.6,28.6,28.55,28.57,93200.0,20.0486,20.0486,20.0135,20.0276,93200.0
2010-08-03 13:20:00,28.57,28.6,28.57,28.6,104300.0,20.0276,20.0486,20.0276,20.0486,104300.0
2010-08-03 13:25:00,28.6,28.63,28.57,28.57,126000.0,20.0486,20.0696,20.0276,20.0276,126000.0
2010-08-03 13:30:00,28.57,28.62,28.56,28.62,86500.0,20.0276,20.0626,20.0205,20.0626,86500.0
2010-08-03 13:35:00,28.61,28.62,28.57,28.59,104800.0,20.0556,20.0626,20.0276,20.0416,104800.0
2010-08-03 13:40:00,28.59,28.61,28.56,28.57,62600.0,20.0416,20.0556,20.0205,20.0276,62600.0
2010-08-03 13:45:00,28.57,28.58,28.54,28.54,131300.0,20.0276,20.0346,20.0065,20.0065,131300.0
2010-08-03 13:50:00,28.54,28.57,28.49,28.57,123000.0,20.0065,20.0276,19.9715,20.0276,123000.0
2010-08-03 13:55:00,28.57,28.59,28.52,28.54,113400.0,20.0276,20.0416,19.9925,20.0065,113400.0
2010-08-03 14:00:00,28.54,28.56,28.53,28.56,57100.0,20.0065,20.0205,19.9995,20.0205,57100.0
2010-08-03 14:05:00,28.56,28.62,28.54,28.61,92600.0,20.0205,20.0626,20.0065,20.0556,92600.0
2010-08-03 14:10:00,28.62,28.62,28.59,28.59,80900.0,20.0626,20.0626,20.0416,20.0416,80900.0
2010-08-03 14:15:00,28.59,28.65,28.59,28.63,101900.0,20.0416,20.0836,20.0416,20.0696,101900.0
2010-08-03 14:20:00,28.63,28.65,28.6,28.61,73000.0,20.0696,20.0836,20.0486,20.0556,73000.0
2010-08-03 14:25:00,28.6,28.64,28.6,28.64,45700.0,20.0486,20.0766,20.0486,20.0766,45700.0
2010-08-03 14:30:00,28.65,28.69,28.64,28.68,65800.0,20.0836,20.1117,20.0766,20.1047,65800.0
2010-08-03 14:35:00,28.68,28.69,28.64,28.65,67500.0,20.1047,20.1117,20.0766,20.0836,67500.0
2010-08-03 14:40:00,28.65,28.67,28.62,28.62,79900.0,20.0836,20.0977,20.0626,20.0626,79900.0
2010-08-03 14:45:00,28.62,28.67,28.62,28.65,58700.0,20.0626,20.0977,20.0626,20.0836,58700.0
2010-08-03 14:50:00,28.64,28.65,28.6,28.61,136400.0,20.0766,20.0836,20.0486,20.0556,136400.0
2010-08-03 14:55:00,28.61,28.61,28.59,28.59,70700.0,20.0556,20.0556,20.0416,20.0416,70700.0
2010-08-03 15:00:00,28.59,28.59,28.56,28.56,89500.0,20.0416,20.0416,20.0205,20.0205,89500.0
2010-08-03 15:05:00,28.56,28.57,28.54,28.54,92700.0,20.0205,20.0276,20.0065,20.0065,92700.0
2010-08-03 15:10:00,28.54,28.55,28.54,28.54,110600.0,20.0065,20.0135,20.0065,20.0065,110600.0
2010-08-03 15:15:00,28.54,28.54,28.5,28.5,133900.0,20.0065,20.0065,19.9785,19.9785,133900.0
2010-08-03 15:20:00,28.5,28.5,28.48,28.49,135900.0,19.9785,19.9785,19.9645,19.9715,135900.0
2010-08-03 15:25:00,28.48,28.51,28.46,28.5,188300.0,19.9645,19.9855,19.9504,19.9785,188300.0
2010-08-03 15:30:00,28.5,28.52,28.45,28.45,262300.0,19.9785,19.9925,19.9434,19.9434,262300.0
2010-08-03 15:35:00,28.45,28.48,28.44,28.45,162700.0,19.9434,19.9645,19.9364,19.9434,162700.0
2010-08-03 15:40:00,28.44,28.49,28.43,28.46,185000.0,19.9364,19.9715,19.9294,19.9504,185000.0
2010-08-03 15:45:00,28.46,28.5,28.41,28.47,567900.0,19.9504,19.9785,19.9154,19.9575,567900.0
2010-08-03 15:50:00,28.48,28.48,28.43,28.43,420500.0,19.9645,19.9645,19.9294,19.9294,420500.0
2010-08-03 15:55:00,28.44,28.47,28.42,28.46,695400.0,19.9364,19.9575,19.9224,19.9504,695400.0
2010-08-04 09:30:00,28.61,28.78,28.51,28.66,179800.0,20.0556,20.1748,19.9855,20.0906,179800.0
2010-08-04 09:35:00,28.65,28.75,28.57,28.71,135000.0,20.0836,20.1537,20.0276,20.1257,135000.0
2010-08-04 09:40:00,28.71,28.72,28.63,28.67,166300.0,20.1257,20.1327,20.0696,20.0977,166300.0
2010-08-04 09:45:00,28.68,28.68,28.61,28.61,95000.0,20.1047,20.1047,20.0556,20.0556,95000.0
2010-08-04 09:50:00,28.62,28.66,28.58,28.66,56900.0,20.0626,20.0906,20.0346,20.0906,56900.0
2010-08-04 09:55:00,28.66,28.74,28.64,28.74,77000.0,20.0906,20.1467,20.0766,20.1467,77000.0
2010-08-04 10:00:00,28.74,28.88,28.74,28.77,305400.0,20.1467,20.2449,20.1467,20.1678,305400.0
2010-08-04 10:05:00,28.77,28.84,28.73,28.76,203700.0,20.1678,20.2168,20.1397,20.1607,203700.0
2010-08-04 10:10:00,28.76,28.76,28.68,28.76,130100.0,20.1607,20.1607,20.1047,20.1607,130100.0
2010-08-04 10:15:00,28.75,28.77,28.64,28.66,159700.0,20.1537,20.1678,20.0766,20.0906,159700.0
2010-08-04 10:20:00,28.65,28.72,28.64,28.68,88800.0,20.0836,20.1327,20.0766,20.1047,88800.0
2010-08-04 10:25:00,28.68,28.69,28.63,28.64,99400.0,20.1047,20.1117,20.0696,20.0766,99400.0
2010-08-04 10:30:00,28.66,28.74,28.65,28.74,137600.0,20.0906,20.1467,20.0836,20.1467,137600.0
2010-08-04 10:35:00,28.74,28.75,28.67,28.69,129900.0,20.1467,20.1537,20.0977,20.1117,129900.0
2010-08-04 10:40:00,28.69,28.77,28.68,28.77,118600.0,20.1117,20.1678,20.1047,20.1678,118600.0
2010-08-04 10:45:00,28.77,28.82,28.76,28.8,136000.0,20.1678,20.2028,20.1607,20.1888,136000.0
2010-08-04 10:50:00,28.8,28.84,28.76,28.76,298000.0,20.1888,20.2168,20.1607,20.1607,298000.0
2010-08-04 10:55:00,28.76,28.84,28.75,28.83,141700.0,20.1607,20.2168,20.1537,20.2098,141700.0
2010-08-04 11:00:00,28.83,28.83,28.81,28.82,209300.0,20.2098,20.2098,20.1958,20.2028,209300.0
2010-08-04 11:05:00,28.83,28.88,28.83,28.83,253700.0,20.2098,20.2449,20.2098,20.2098,253700.0
2010-08-04 11:10:00,28.83,28.85,28.82,28.85,77100.0,20.2098,20.2238,20.2028,20.2238,77100.0
2010-08-04 11:15:00,28.84,28.86,28.82,28.83,54900.0,20.2168,20.2308,20.2028,20.2098,54900.0
2010-08-04 11:20:00,28.84,28.84,28.8,28.83,64100.0,20.2168,20.2168,20.1888,20.2098,64100.0
2010-08-04 11:25:00,28.83,28.86,28.82,28.82,101000.0,20.2098,20.2308,20.2028,20.2028,101000.0
2010-08-04 11:30:00,28.81,28.83,28.78,28.8,78300.0,20.1958,20.2098,20.1748,20.1888,78300.0
2010-08-04 11:35:00,28.8,28.83,28.79,28.8,63400.0,20.1888,20.2098,20.1818,20.1888,63400.0
2010-08-04 11:40:00,28.8,28.82,28.77,28.8,144000.0,20.1888,20.2028,20.1678,20.1888,144000.0
2010-08-04 11:45:00,28.81,28.82,28.78,28.8,83200.0,20.1958,20.2028,20.1748,20.1888,83200.0
2010-08-04 11:50:00,28.8,28.83,28.78,28.81,62200.0,20.1888,20.2098,20.1748,20.1958,62200.0
2010-08-04 11:55:00,28.8,28.81,28.78,28.81,93300.0,20.1888,20.1958,20.1748,20.1958,93300.0
2010-08-04 12:00:00,28.81,28.88,28.81,28.88,207200.0,20.1958,20.2449,20.1958,20.2449,207200.0
2010-08-04 12:05:00,28.88,28.92,28.83,28.84,185300.0,20.2449,20.2729,20.2098,20.2168,185300.0
2010-08-04 12:10:00,28.84,28.86,28.81,28.81,69700.0,20.2168,20.2308,20.1958,20.1958,69700.0
2010-08-04 12:15:00,28.81,28.87,28.81,28.86,65800.0,20.1958,20.2379,20.1958,20.2308,65800.0
2010-08-04 12:20:00,28.86,28.93,28.86,28.92,85300.0,20.2308,20.2799,20.2308,20.2729,85300.0
2010-08-04 12:25:00,28.93,28.93,28.87,28.87,66000.0,20.2799,20.2799,20.2379,20.2379,66000.0
2010-08-04 12:30:00,28.87,28.88,28.84,28.88,106200.0,20.2379,20.2449,20.2168,20.2449,106200.0
2010-08-04 12:35:00,28.88,28.9,28.86,28.87,84800.0,20.2449,20.2589,20.2308,20.2379,84800.0
2010-08-04 12:40:00,28.88,28.88,28.84,28.87,72000.0,20.2449,20.2449,20.2168,20.2379,72000.0
2010-08-04 12:45:00,28.87,28.9,28.86,28.88,87200.0,20.2379,20.2589,20.2308,20.2449,87200.0
2010-08-04 12:50:00,28.89,28.9,28.85,28.85,151600.0,20.2519,20.2589,20.2238,20.2238,151600.0
2010-08-04 12:55:00,28.85,28.87,28.83,28.84,72500.0,20.2238,20.2379,20.2098,20.2168,72500.0
2010-08-04 13:00:00,28.84,28.85,28.81,28.82,49100.0,20.2168,20.2238,20.1958,20.2028,49100.0
2010-08-04 13:05:00,28.82,28.82,28.77,28.8,106900.0,20.2028,20.2028,20.1678,20.1888,106900.0
2010-08-04 13:10:00,28.8,28.8,28.73,28.73,76200.0,20.1888,20.1888,20.1397,20.1397,76200.0
2010-08-04 13:15:00,28.73,28.75,28.7,28.7,52600.0,20.1397,20.1537,20.1187,20.1187,52600.0
2010-08-04 13:20:00,28.7,28.75,28.68,28.69,140000.0,20.1187,20.1537,20.1047,20.1117,140000.0
2010-08-04 13:25:00,28.69,28.73,28.69,28.72,84700.0,20.1117,20.1397,20.1117,20.1327,84700.0
2010-08-04 13:30:00,28.72,28.72,28.69,28.72,81800.0,20.1327,20.1327,20.1117,20.1327,81800.0
2010-08-04 13:35:00,28.71,28.75,28.71,28.73,75400.0,20.1257,20.1537,20.1257,20.1397,75400.0
2010-08-04 13:40:00,28.73,28.73,28.69,28.7,89400.0,20.1397,20.1397,20.1117,20.1187,89400.0
2010-08-04 13:45:00,28.7,28.71,28.69,28.7,63800.0,20.1187,20.1257,20.1117,20.1187,63800.0
2010-08-04 13:50:00,28.71,28.73,28.69,28.7,48500.0,20.1257,20.1397,20.1117,20.1187,48500.0
2010-08-04 13:55:00,28.71,28.71,28.66,28.68,66400.0,20.1257,20.1257,20.0906,20.1047,66400.0
2010-08-04 14:00:00,28.69,28.77,28.66,28.75,118200.0,20.1117,20.1678,20.0906,20.1537,118200.0
2010-08-04 14:05:00,28.75,28.79,28.74,28.74,66700.0,20.1537,20.1818,20.1467,20.1467,66700.0
2010-08-04 14:10:00,28.75,28.78,28.74,28.74,71400.0,20.1537,20.1748,20.1467,20.1467,71400.0
2010-08-04 14:15:00,28.75,28.78,28.74,28.74,93100.0,20.1537,20.1748,20.1467,20.1467,93100.0
2010-08-04 14:20:00,28.75,28.75,28.68,28.68,96500.0,20.1537,20.1537,20.1047,20.1047,96500.0
2010-08-04 14:25:00,28.69,28.73,28.66,28.73,235700.0,20.1117,20.1397,20.0906,20.1397,235700.0
2010-08-04 14:30:00,28.73,28.76,28.71,28.71,71800.0,20.1397,20.1607,20.1257,20.1257,71800.0
2010-08-04 14:35:00,28.72,28.74,28.7,28.71,72500.0,20.1327,20.1467,20.1187,20.1257,72500.0
2010-08-04 14:40:00,28.7,28.73,28.68,28.71,571100.0,20.1187,20.1397,20.1047,20.1257,571100.0
2010-08-04 14:45:00,28.7,28.73,28.68,28.72,424100.0,20.1187,20.1397,20.1047,20.1327,424100.0
2010-08-04 14:50:00,28.73,28.73,28.68,28.7,85400.0,20.1397,20.1397,20.1047,20.1187,85400.0
2010-08-04 14:55:00,28.7,28.73,28.68,28.72,115100.0,20.1187,20.1397,20.1047,20.1327,115100.0
2010-08-04 15:00:00,28.73,28.73,28.68,28.71,62600.0,20.1397,20.1397,20.1047,20.1257,62600.0
2010-08-04 15:05:00,28.71,28.72,28.69,28.71,130600.0,20.1257,20.1327,20.1117,20.1257,130600.0
2010-08-04 15:10:00,28.71,28.74,28.69,28.74,63600.0,20.1257,20.1467,20.1117,20.1467,63600.0
2010-08-04 15:15:00,28.74,28.77,28.71,28.72,198800.0,20.1467,20.1678,20.1257,20.1327,198800.0
2010-08-04 15:20:00,28.72,28.76,28.71,28.74,173100.0,20.1327,20.1607,20.1257,20.1467,173100.0
2010-08-04 15:25:00,28.74,28.77,28.74,28.75,171300.0,20.1467,20.1678,20.1467,20.1537,171300.0
2010-08-04 15:30:00,28.75,28.78,28.74,28.75,324200.0,20.1537,20.1748,20.1467,20.1537,324200.0
2010-08-04 15:35:00,28.76,28.77,28.73,28.76,150800.0,20.1607,20.1678,20.1397,20.1607,150800.0
2010-08-04 15:40:00,28.76,28.79,28.75,28.78,124200.0,20.1607,20.1818,20.1537,20.1748,124200.0
2010-08-04 15:45:00,28.78,28.8,28.75,28.79,200600.0,20.1748,20.1888,20.1537,20.1818,200600.0
2010-08-04 15:50:00,28.79,28.79,28.72,28.74,172500.0,20.1818,20.1818,20.1327,20.1467,172500.0
2010-08-04 15:55:00,28.74,28.77,28.71,28.72,531200.0,20.1467,20.1678,20.1257,20.1327,531200.0
2010-08-05 09:30:00,28.52,28.57,28.33,28.33,338100.0,19.9925,20.0276,19.8593,19.8593,338100.0
2010-08-05 09:35:00,28.35,28.59,28.33,28.58,207700.0,19.8733,20.0416,19.8593,20.0346,207700.0
2010-08-05 09:40:00,28.57,28.63,28.55,28.61,123200.0,20.0276,20.0696,20.0135,20.0556,123200.0
2010-08-05 09:45:00,28.61,28.67,28.59,28.62,81000.0,20.0556,20.0977,20.0416,20.0626,81000.0
2010-08-05 09:50:00,28.61,28.65,28.6,28.65,118100.0,20.0556,20.0836,20.0486,20.0836,118100.0
2010-08-05 09:55:00,28.65,28.72,28.63,28.64,104300.0,20.0836,20.1327,20.0696,20.0766,104300.0
2010-08-05 10:00:00,28.64,28.7,28.63,28.69,140400.0,20.0766,20.1187,20.0696,20.1117,140400.0
2010-08-05 10:05:00,28.69,28.7,28.64,28.68,129500.0,20.1117,20.1187,20.0766,20.1047,129500.0
2010-08-05 10:10:00,28.68,28.73,28.67,28.68,137700.0,20.1047,20.1397,20.0977,20.1047,137700.0
2010-08-05 10:15:00,28.68,28.69,28.61,28.61,79100.0,20.1047,20.1117,20.0556,20.0556,79100.0
2010-08-05 10:20:00,28.61,28.69,28.59,28.67,141300.0,20.0556,20.1117,20.0416,20.0977,141300.0
2010-08-05 10:25:00,28.68,28.72,28.67,28.72,112600.0,20.1047,20.1327,20.0977,20.1327,112600.0
2010-08-05 10:30:00,28.71,28.76,28.71,28.75,203800.0,20.1257,20.1607,20.1257,20.1537,203800.0
2010-08-05 10:35:00,28.75,28.79,28.71,28.77,98000.0,20.1537,20.1818,20.1257,20.1678,98000.0
2010-08-05 10:40:00,28.77,28.81,28.76,28.76,100600.0,20.1678,20.1958,20.1607,20.1607,100600.0
2010-08-05 10:45:00,28.76,28.82,28.76,28.82,90400.0,20.1607,20.2028,20.1607,20.2028,90400.0
2010-08-05 10:50:00,28.82,28.85,28.8,28.83,162300.0,20.2028,20.2238,20.1888,20.2098,162300.0
2010-08-05 10:55:00,28.83,28.87,28.8,28.84,216400.0,20.2098,20.2379,20.1888,20.2168,216400.0
2010-08-05 11:00:00,28.84,28.88,28.82,28.86,306600.0,20.2168,20.2449,20.2028,20.2308,306600.0
2010-08-05 11:05:00,28.86,28.9,28.85,28.9,285000.0,20.2308,20.2589,20.2238,20.2589,285000.0
2010-08-05 11:10:00,28.9,28.91,28.85,28.91,105400.0,20.2589,20.2659,20.2238,20.2659,105400.0
2010-08-05 11:15:00,28.9,28.9,28.86,28.9,80200.0,20.2589,20.2589,20.2308,20.2589,80200.0
2010-08-05 11:20:00,28.89,28.93,28.86,28.86,98800.0,20.2519,20.2799,20.2308,20.2308,98800.0
2010-08-05 11:25:00,28.86,28.87,28.82,28.83,183800.0,20.2308,20.2379,20.2028,20.2098,183800.0
2010-08-05 11:30:00,28.83,28.83,28.78,28.78,108700.0,20.2098,20.2098,20.1748,20.1748,108700.0
2010-08-05 11:35:00,28.78,28.78,28.72,28.76,71200.0,20.1748,20.1748,20.1327,20.1607,71200.0
2010-08-05 11:40:00,28.75,28.83,28.75,28.8,129000.0,20.1537,20.2098,20.1537,20.1888,129000.0
2010-08-05 11:45:00,28.8,28.81,28.77,28.78,123300.0,20.1888,20.1958,20.1678,20.1748,123300.0
2010-08-05 11:50:00,28.77,28.79,28.76,28.77,87700.0,20.1678,20.1818,20.1607,20.1678,87700.0
2010-08-05 11:55:00,28.78,28.78,28.72,28.74,98300.0,20.1748,20.1748,20.1327,20.1467,98300.0
2010-08-05 12:00:00,28.74,28.75,28.72,28.74,179200.0,20.1467,20.1537,20.1327,20.1467,179200.0
2010-08-05 12:05:00,28.74,28.77,28.7,28.71,70700.0,20.1467,20.1678,20.1187,20.1257,70700.0
2010-08-05 12:10:00,28.7,28.73,28.7,28.73,45800.0,20.1187,20.1397,20.1187,20.1397,45800.0
2010-08-05 12:15:00,28.72,28.76,28.71,28.71,91300.0,20.1327,20.1607,20.1257,20.1257,91300.0
2010-08-05 12:20:00,28.7,28.74,28.7,28.71,105200.0,20.1187,20.1467,20.1187,20.1257,105200.0
2010-08-05 12:25:00,28.71,28.71,28.68,28.68,114800.0,20.1257,20.1257,20.1047,20.1047,114800.0
2010-08-05 12:30:00,28.69,28.69,28.64,28.67,108400.0,20.1117,20.1117,20.0766,20.0977,108400.0
2010-08-05 12:35:00,28.67,28.7,28.66,28.68,123800.0,20.0977,20.1187,20.0906,20.1047,123800.0
2010-08-05 12:40:00,28.67,28.67,28.58,28.6,130500.0,20.0977,20.0977,20.0346,20.0486,130500.0
2010-08-05 12:45:00,28.6,28.66,28.6,28.66,210700.0,20.0486,20.0906,20.0486,20.0906,210700.0
2010-08-05 12:50:00,28.66,28.67,28.63,28.63,58900.0,20.0906,20.0977,20.0696,20.0696,58900.0
2010-08-05 12:55:00,28.63,28.65,28.63,28.63,75100.0,20.0696,20.0836,20.0696,20.0696,75100.0
2010-08-05 13:00:00,28.63,28.64,28.62,28.63,45900.0,20.0696,20.0766,20.0626,20.0696,45900.0
2010-08-05 13:05:00,28.61,28.62,28.6,28.6,56000.0,20.0556,20.0626,20.0486,20.0486,56000.0
2010-08-05 13:10:00,28.6,28.62,28.58,28.6,65200.0,20.0486,20.0626,20.0346,20.0486,65200.0
2010-08-05 13:15:00,28.6,28.61,28.58,28.6,46000.0,20.0486,20.0556,20.0346,20.0486,46000.0
2010-08-05 13:20:00,28.59,28.62,28.59,28.62,34500.0,20.0416,20.0626,20.0416,20.0626,34500.0
2010-08-05 13:25:00,28.62,28.63,28.61,28.63,32600.0,20.0626,20.0696,20.0556,20.0696,32600.0
2010-08-05 13:30:00,28.63,28.66,28.62,28.65,94000.0,20.0696,20.0906,20.0626,20.0836,94000.0
2010-08-05 13:35:00,28.65,28.66,28.62,28.62,37700.0,20.0836,20.0906,20.0626,20.0626,37700.0
2010-08-05 13:40:00,28.63,28.64,28.61,28.62,90500.0,20.0696,20.0766,20.0556,20.0626,90500.0
2010-08-05 13:45:00,28.63,28.65,28.62,28.65,60500.0,20.0696,20.0836,20.0626,20.0836,60500.0
2010-08-05 13:50:00,28.65,28.65,28.63,28.64,22900.0,20.0836,20.0836,20.0696,20.0766,22900.0
2010-08-05 13:55:00,28.64,28.69,28.64,28.67,126000.0,20.0766,20.1117,20.0766,20.0977,126000.0
2010-08-05 14:00:00,28.67,28.68,28.65,28.68,76600.0,20.0977,20.1047,20.0836,20.1047,76600.0
2010-08-05 14:05:00,28.68,28.7,28.68,28.68,64600.0,20.1047,20.1187,20.1047,20.1047,64600.0
2010-08-05 14:10:00,28.68,28.69,28.67,28.68,33900.0,20.1047,20.1117,20.0977,20.1047,33900.0
2010-08-05 14:15:00,28.68,28.71,28.67,28.69,55200.0,20.1047,20.1257,20.0977,20.1117,55200.0
2010-08-05 14:20:00,28.69,28.71,28.66,28.67,35700.0,20.1117,20.1257,20.0906,20.0977,35700.0
2010-08-05 14:25:00,28.66,28.7,28.65,28.67,59500.0,20.0906,20.1187,20.0836,20.0977,59500.0
2010-08-05 14:30:00,28.67,28.67,28.65,28.66,48800.0,20.0977,20.0977,20.0836,20.0906,48800.0
2010-08-05 14:35:00,28.66,28.68,28.65,28.66,98200.0,20.0906,20.1047,20.0836,20.0906,98200.0
2010-08-05 14:40:00,28.65,28.68,28.65,28.67,54800.0,20.0836,20.1047,20.0836,20.0977,54800.0
2010-08-05 14:45:00,28.67,28.68,28.66,28.66,46100.0,20.0977,20.1047,20.0906,20.0906,46100.0
2010-08-05 14:50:00,28.66,28.67,28.64,28.67,49200.0,20.0906,20.0977,20.0766,20.0977,49200.0
2010-08-05 14:55:00,28.67,28.67,28.62,28.65,92600.0,20.0977,20.0977,20.0626,20.0836,92600.0
2010-08-05 15:00:00,28.65,28.69,28.64,28.67,82300.0,20.0836,20.1117,20.0766,20.0977,82300.0
2010-08-05 15:05:00,28.67,28.69,28.65,28.66,66700.0,20.0977,20.1117,20.0836,20.0906,66700.0
2010-08-05 15:10:00,28.66,28.69,28.66,28.68,54000.0,20.0906,20.1117,20.0906,20.1047,54000.0
2010-08-05 15:15:00,28.68,28.69,28.66,28.69,52600.0,20.1047,20.1117,20.0906,20.1117,52600.0
2010-08-05 15:20:00,28.68,28.72,28.68,28.72,61800.0,20.1047,20.1327,20.1047,20.1327,61800.0
2010-08-05 15:25:00,28.72,28.72,28.67,28.69,104200.0,20.1327,20.1327,20.0977,20.1117,104200.0
2010-08-05 15:30:00,28.68,28.7,28.66,28.66,144800.0,20.1047,20.1187,20.0906,20.0906,144800.0
2010-08-05 15:35:00,28.67,28.69,28.66,28.68,93100.0,20.0977,20.1117,20.0906,20.1047,93100.0
2010-08-05 15:40:00,28.67,28.7,28.67,28.68,165000.0,20.0977,20.1187,20.0977,20.1047,165000.0
2010-08-05 15:45:00,28.69,28.7,28.64,28.67,253700.0,20.1117,20.1187,20.0766,20.0977,253700.0
2010-08-05 15:50:00,28.67,28.69,28.64,28.67,236900.0,20.0977,20.1117,20.0766,20.0977,236900.0
2010-08-05 15:55:00,28.67,28.71,28.66,28.7,339500.0,20.0977,20.1257,20.0906,20.1187,339500.0
2010-08-06 09:30:00,28.53,28.53,28.21,28.39,309400.0,19.9995,19.9995,19.7752,19.9014,309400.0
2010-08-06 09:35:00,28.39,28.47,28.31,28.36,195800.0,19.9014,19.9575,19.8453,19.8803,195800.0
2010-08-06 09:40:00,28.35,28.53,28.35,28.53,194200.0,19.8733,19.9995,19.8733,19.9995,194200.0
2010-08-06 09:45:00,28.53,28.58,28.47,28.49,106500.0,19.9995,20.0346,19.9575,19.9715,106500.0
2010-08-06 09:50:00,28.48,28.55,28.47,28.5,165700.0,19.9645,20.0135,19.9575,19.9785,165700.0
2010-08-06 09:55:00,28.5,28.6,28.49,28.58,76700.0,19.9785,20.0486,19.9715,20.0346,76700.0
2010-08-06 10:00:00,28.59,28.62,28.55,28.56,101900.0,20.0416,20.0626,20.0135,20.0205,101900.0
2010-08-06 10:05:00,28.55,28.57,28.45,28.49,192000.0,20.0135,20.0276,19.9434,19.9715,192000.0
2010-08-06 10:10:00,28.48,28.49,28.43,28.48,314700.0,19.9645,19.9715,19.9294,19.9645,314700.0
2010-08-06 10:15:00,28.49,28.54,28.49,28.51,258000.0,19.9715,20.0065,19.9715,19.9855,258000.0
2010-08-06 10:20:00,28.51,28.53,28.49,28.51,149100.0,19.9855,19.9995,19.9715,19.9855,149100.0
2010-08-06 10:25:00,28.5,28.52,28.48,28.52,185600.0,19.9785,19.9925,19.9645,19.9925,185600.0
2010-08-06 10:30:00,28.52,28.53,28.5,28.51,85600.0,19.9925,19.9995,19.9785,19.9855,85600.0
2010-08-06 10:35:00,28.52,28.55,28.47,28.47,231200.0,19.9925,20.0135,19.9575,19.9575,231200.0
2010-08-06 10:40:00,28.47,28.52,28.44,28.48,448200.0,19.9575,19.9925,19.9364,19.9645,448200.0
2010-08-06 10:45:00,28.48,28.48,28.31,28.32,209900.0,19.9645,19.9645,19.8453,19.8523,209900.0
2010-08-06 10:50:00,28.32,28.37,28.3,28.35,171300.0,19.8523,19.8874,19.8383,19.8733,171300.0
2010-08-06 10:55:00,28.35,28.37,28.29,28.33,309100.0,19.8733,19.8874,19.8313,19.8593,309100.0
2010-08-06 11:00:00,28.32,28.34,28.3,28.34,212400.0,19.8523,19.8663,19.8383,19.8663,212400.0
2010-08-06 11:05:00,28.33,28.35,28.28,28.32,218100.0,19.8593,19.8733,19.8243,19.8523,218100.0
2010-08-06 11:10:00,28.33,28.37,28.33,28.35,67800.0,19.8593,19.8874,19.8593,19.8733,67800.0
2010-08-06 11:15:00,28.35,28.42,28.35,28.37,76000.0,19.8733,19.9224,19.8733,19.8874,76000.0
2010-08-06 11:20:00,28.37,28.43,28.36,28.4,95300.0,19.8874,19.9294,19.8803,19.9084,95300.0
2010-08-06 11:25:00,28.41,28.41,28.35,28.38,75600.0,19.9154,19.9154,19.8733,19.8944,75600.0
2010-08-06 11:30:00,28.39,28.39,28.34,28.36,96600.0,19.9014,19.9014,19.8663,19.8803,96600.0
2010-08-06 11:35:00,28.37,28.43,28.36,28.42,72500.0,19.8874,19.9294,19.8803,19.9224,72500.0
2010-08-06 11:40:00,28.42,28.43,28.38,28.41,190600.0,19.9224,19.9294,19.8944,19.9154,190600.0
2010-08-06 11:45:00,28.4,28.43,28.4,28.43,90800.0,19.9084,19.9294,19.9084,19.9294,90800.0
2010-08-06 11:50:00,28.43,28.46,28.42,28.43,150000.0,19.9294,19.9504,19.9224,19.9294,150000.0
2010-08-06 11:55:00,28.44,28.46,28.4,28.42,126600.0,19.9364,19.9504,19.9084,19.9224,126600.0
2010-08-06 12:00:00,28.41,28.44,28.4,28.42,147700.0,19.9154,19.9364,19.9084,19.9224,147700.0
2010-08-06 12:05:00,28.42,28.47,28.4,28.47,81900.0,19.9224,19.9575,19.9084,19.9575,81900.0
2010-08-06 12:10:00,28.47,28.47,28.4,28.44,69800.0,19.9575,19.9575,19.9084,19.9364,69800.0
2010-08-06 12:15:00,28.44,28.44,28.4,28.42,79600.0,19.9364,19.9364,19.9084,19.9224,79600.0
2010-08-06 12:20:00,28.42,28.43,28.41,28.42,57200.0,19.9224,19.9294,19.9154,19.9224,57200.0
2010-08-06 12:25:00,28.42,28.42,28.4,28.4,76200.0,19.9224,19.9224,19.9084,19.9084,76200.0
2010-08-06 12:30:00,28.41,28.42,28.4,28.41,68300.0,19.9154,19.9224,19.9084,19.9154,68300.0
2010-08-06 12:35:00,28.41,28.43,28.41,28.42,41600.0,19.9154,19.9294,19.9154,19.9224,41600.0
2010-08-06 12:40:00,28.43,28.45,28.41,28.44,55100.0,19.9294,19.9434,19.9154,19.9364,55100.0
2010-08-06 12:45:00,28.43,28.46,28.42,28.46,90800.0,19.9294,19.9504,19.9224,19.9504,90800.0
2010-08-06 12:50:00,28.46,28.47,28.45,28.46,87000.0,19.9504,19.9575,19.9434,19.9504,87000.0
2010-08-06 12:55:00,28.45,28.46,28.44,28.44,102300.0,19.9434,19.9504,19.9364,19.9364,102300.0
2010-08-06 13:00:00,28.44,28.48,28.44,28.44,44200.0,19.9364,19.9645,19.9364,19.9364,44200.0
2010-08-06 13:05:00,28.44,28.45,28.41,28.42,57400.0,19.9364,19.9434,19.9154,19.9224,57400.0
2010-08-06 13:10:00,28.41,28.42,28.36,28.38,63500.0,19.9154,19.9224,19.8803,19.8944,63500.0
2010-08-06 13:15:00,28.38,28.41,28.36,28.37,34100.0,19.8944,19.9154,19.8803,19.8874,34100.0
2010-08-06 13:20:00,28.37,28.41,28.37,28.39,51900.0,19.8874,19.9154,19.8874,19.9014,51900.0
2010-08-06 13:25:00,28.39,28.39,28.36,28.38,68600.0,19.9014,19.9014,19.8803,19.8944,68600.0
2010-08-06 13:30:00,28.39,28.41,28.35,28.36,37600.0,19.9014,19.9154,19.8733,19.8803,37600.0
2010-08-06 13:35:00,28.35,28.4,28.35,28.36,55400.0,19.8733,19.9084,19.8733,19.8803,55400.0
2010-08-06 13:40:00,28.36,28.38,28.35,28.36,37600.0,19.8803,19.8944,19.8733,19.8803,37600.0
2010-08-06 13:45:00,28.36,28.43,28.36,28.4,67300.0,19.8803,19.9294,19.8803,19.9084,67300.0
2010-08-06 13:50:00,28.41,28.42,28.36,28.4,58400.0,19.9154,19.9224,19.8803,19.9084,58400.0
2010-08-06 13:55:00,28.39,28.41,28.39,28.41,67500.0,19.9014,19.9154,19.9014,19.9154,67500.0
2010-08-06 14:00:00,28.41,28.42,28.38,28.42,173500.0,19.9154,19.9224,19.8944,19.9224,173500.0
2010-08-06 14:05:00,28.41,28.42,28.4,28.42,40700.0,19.9154,19.9224,19.9084,19.9224,40700.0
2010-08-06 14:10:00,28.42,28.43,28.41,28.42,85600.0,19.9224,19.9294,19.9154,19.9224,85600.0
2010-08-06 14:15:00,28.43,28.45,28.41,28.45,190800.0,19.9294,19.9434,19.9154,19.9434,190800.0
2010-08-06 14:20:00,28.44,28.45,28.41,28.43,78500.0,19.9364,19.9434,19.9154,19.9294,78500.0
2010-08-06 14:25:00,28.43,28.44,28.42,28.42,54300.0,19.9294,19.9364,19.9224,19.9224,54300.0
2010-08-06 14:30:00,28.42,28.44,28.41,28.42,119200.0,19.9224,19.9364,19.9154,19.9224,119200.0
2010-08-06 14:35:00,28.42,28.45,28.42,28.44,43200.0,19.9224,19.9434,19.9224,19.9364,43200.0
2010-08-06 14:40:00,28.44,28.47,28.43,28.47,91700.0,19.9364,19.9575,19.9294,19.9575,91700.0
2010-08-06 14:45:00,28.47,28.56,28.46,28.54,192300.0,19.9575,20.0205,19.9504,20.0065,192300.0
2010-08-06 14:50:00,28.55,28.65,28.54,28.6,285400.0,20.0135,20.0836,20.0065,20.0486,285400.0
2010-08-06 14:55:00,28.6,28.65,28.6,28.61,192100.0,20.0486,20.0836,20.0486,20.0556,192100.0
2010-08-06 15:00:00,28.62,28.68,28.59,28.59,279300.0,20.0626,20.1047,20.0416,20.0416,279300.0
2010-08-06 15:05:00,28.59,28.63,28.58,28.63,104800.0,20.0416,20.0696,20.0346,20.0696,104800.0
2010-08-06 15:10:00,28.63,28.64,28.54,28.57,262000.0,20.0696,20.0766,20.0065,20.0276,262000.0
2010-08-06 15:15:00,28.58,28.62,28.57,28.6,109900.0,20.0346,20.0626,20.0276,20.0486,109900.0
2010-08-06 15:20:00,28.6,28.63,28.59,28.63,117400.0,20.0486,20.0696,20.0416,20.0696,117400.0
2010-08-06 15:25:00,28.63,28.67,28.61,28.64,291800.0,20.0696,20.0977,20.0556,20.0766,291800.0
2010-08-06 15:30:00,28.63,28.64,28.58,28.62,179700.0,20.0696,20.0766,20.0346,20.0626,179700.0
2010-08-06 15:35:00,28.62,28.64,28.59,28.62,161300.0,20.0626,20.0766,20.0416,20.0626,161300.0
2010-08-06 15:40:00,28.63,28.66,28.61,28.64,144200.0,20.0696,20.0906,20.0556,20.0766,144200.0
2010-08-06 15:45:00,28.65,28.67,28.6,28.65,264700.0,20.0836,20.0977,20.0486,20.0836,264700.0
2010-08-06 15:50:00,28.65,28.65,28.58,28.61,298600.0,20.0836,20.0836,20.0346,20.0556,298600.0
2010-08-06 15:55:00,28.61,28.68,28.61,28.68,293400.0,20.0556,20.1047,20.0556,20.1047,293400.0
2010-08-09 09:30:00,28.77,28.84,28.75,28.8,242500.0,20.1678,20.2168,20.1537,20.1888,242500.0
2010-08-09 09:35:00,28.81,28.85,28.69,28.79,134900.0,20.1958,20.2238,20.1117,20.1818,134900.0
2010-08-09 09:40:00,28.79,28.87,28.73,28.86,113000.0,20.1818,20.2379,20.1397,20.2308,113000.0
2010-08-09 09:45:00,28.86,28.86,28.77,28.79,131500.0,20.2308,20.2308,20.1678,20.1818,131500.0
2010-08-09 09:50:00,28.78,28.84,28.75,28.76,53400.0,20.1748,20.2168,20.1537,20.1607,53400.0
2010-08-09 09:55:00,28.76,28.77,28.72,28.76,59600.0,20.1607,20.1678,20.1327,20.1607,59600.0
2010-08-09 10:00:00,28.76,28.78,28.73,28.73,67200.0,20.1607,20.1748,20.1397,20.1397,67200.0
2010-08-09 10:05:00,28.74,28.77,28.72,28.75,52400.0,20.1467,20.1678,20.1327,20.1537,52400.0
2010-08-09 10:10:00,28.75,28.8,28.75,28.77,58800.0,20.1537,20.1888,20.1537,20.1678,58800.0
2010-08-09 10:15:00,28.77,28.8,28.76,28.78,38300.0,20.1678,20.1888,20.1607,20.1748,38300.0
2010-08-09 10:20:00,28.78,28.8,28.74,28.78,98600.0,20.1748,20.1888,20.1467,20.1748,98600.0
2010-08-09 10:25:00,28.78,28.78,28.73,28.75,62600.0,20.1748,20.1748,20.1397,20.1537,62600.0
2010-08-09 10:30:00,28.75,28.78,28.74,28.76,60100.0,20.1537,20.1748,20.1467,20.1607,60100.0
2010-08-09 10:35:00,28.76,28.79,28.74,28.77,45000.0,20.1607,20.1818,20.1467,20.1678,45000.0
2010-08-09 10:40:00,28.76,28.79,28.73,28.75,68500.0,20.1607,20.1818,20.1397,20.1537,68500.0
2010-08-09 10:45:00,28.75,28.76,28.71,28.74,71200.0,20.1537,20.1607,20.1257,20.1467,71200.0
2010-08-09 10:50:00,28.74,28.78,28.74,28.76,40100.0,20.1467,20.1748,20.1467,20.1607,40100.0
2010-08-09 10:55:00,28.75,28.84,28.72,28.83,97000.0,20.1537,20.2168,20.1327,20.2098,97000.0
2010-08-09 11:00:00,28.83,28.85,28.78,28.84,57900.0,20.2098,20.2238,20.1748,20.2168,57900.0
2010-08-09 11:05:00,28.83,28.84,28.79,28.81,47200.0,20.2098,20.2168,20.1818,20.1958,47200.0
2010-08-09 11:10:00,28.8,28.85,28.8,28.85,53700.0,20.1888,20.2238,20.1888,20.2238,53700.0
2010-08-09 11:15:00,28.85,28.87,28.84,28.87,99600.0,20.2238,20.2379,20.2168,20.2379,99600.0
2010-08-09 11:20:00,28.87,28.9,28.87,28.87,69300.0,20.2379,20.2589,20.2379,20.2379,69300.0
2010-08-09 11:25:00,28.86,28.87,28.84,28.86,40200.0,20.2308,20.2379,20.2168,20.2308,40200.0
2010-08-09 11:30:00,28.86,28.94,28.85,28.93,79700.0,20.2308,20.2869,20.2238,20.2799,79700.0
2010-08-09 11:35:00,28.92,28.97,28.92,28.93,78100.0,20.2729,20.308,20.2729,20.2799,78100.0
2010-08-09 11:40:00,28.93,28.93,28.88,28.88,91200.0,20.2799,20.2799,20.2449,20.2449,91200.0
2010-08-09 11:45:00,28.88,28.9,28.84,28.84,113300.0,20.2449,20.2589,20.2168,20.2168,113300.0
2010-08-09 11:50:00,28.85,28.86,28.8,28.8,75700.0,20.2238,20.2308,20.1888,20.1888,75700.0
2010-08-09 11:55:00,28.81,28.82,28.8,28.8,60700.0,20.1958,20.2028,20.1888,20.1888,60700.0
2010-08-09 12:00:00,28.8,28.82,28.79,28.81,25400.0,20.1888,20.2028,20.1818,20.1958,25400.0
2010-08-09 12:05:00,28.82,28.83,28.77,28.78,58400.0,20.2028,20.2098,20.1678,20.1748,58400.0
2010-08-09 12:10:00,28.78,28.8,28.74,28.75,127100.0,20.1748,20.1888,20.1467,20.1537,127100.0
2010-08-09 12:15:00,28.76,28.78,28.75,28.75,75100.0,20.1607,20.1748,20.1537,20.1537,75100.0
2010-08-09 12:20:00,28.75,28.78,28.72,28.72,136600.0,20.1537,20.1748,20.1327,20.1327,136600.0
2010-08-09 12:25:00,28.73,28.74,28.69,28.74,119100.0,20.1397,20.1467,20.1117,20.1467,119100.0
2010-08-09 12:30:00,28.74,28.74,28.69,28.72,88900.0,20.1467,20.1467,20.1117,20.1327,88900.0
2010-08-09 12:35:00,28.71,28.73,28.7,28.72,104600.0,20.1257,20.1397,20.1187,20.1327,104600.0
2010-08-09 12:40:00,28.72,28.77,28.71,28.77,79200.0,20.1327,20.1678,20.1257,20.1678,79200.0
2010-08-09 12:45:00,28.77,28.78,28.73,28.74,62600.0,20.1678,20.1748,20.1397,20.1467,62600.0
2010-08-09 12:50:00,28.74,28.76,28.73,28.73,72500.0,20.1467,20.1607,20.1397,20.1397,72500.0
2010-08-09 12:55:00,28.73,28.74,28.71,28.72,95600.0,20.1397,20.1467,20.1257,20.1327,95600.0
2010-08-09 13:00:00,28.72,28.74,28.71,28.71,55700.0,20.1327,20.1467,20.1257,20.1257,55700.0
2010-08-09 13:05:00,28.71,28.74,28.71,28.73,33300.0,20.1257,20.1467,20.1257,20.1397,33300.0
2010-08-09 13:10:00,28.72,28.75,28.72,28.72,45500.0,20.1327,20.1537,20.1327,20.1327,45500.0
2010-08-09 13:15:00,28.73,28.76,28.71,28.76,68500.0,20.1397,20.1607,20.1257,20.1607,68500.0
2010-08-09 13:20:00,28.76,28.76,28.71,28.71,57400.0,20.1607,20.1607,20.1257,20.1257,57400.0
2010-08-09 13:25:00,28.71,28.73,28.7,28.7,32000.0,20.1257,20.1397,20.1187,20.1187,32000.0
2010-08-09 13:30:00,28.7,28.72,28.7,28.7,44400.0,20.1187,20.1327,20.1187,20.1187,44400.0
2010-08-09 13:35:00,28.71,28.71,28.69,28.69,46300.0,20.1257,20.1257,20.1117,20.1117,46300.0
2010-08-09 13:40:00,28.69,28.7,28.68,28.69,65700.0,20.1117,20.1187,20.1047,20.1117,65700.0
2010-08-09 13:45:00,28.69,28.72,28.68,28.71,67500.0,20.1117,20.1327,20.1047,20.1257,67500.0
2010-08-09 13:50:00,28.7,28.74,28.69,28.73,59500.0,20.1187,20.1467,20.1117,20.1397,59500.0
2010-08-09 13:55:00,28.73,28.75,28.71,28.72,88100.0,20.1397,20.1537,20.1257,20.1327,88100.0
2010-08-09 14:00:00,28.72,28.74,28.7,28.71,33600.0,20.1327,20.1467,20.1187,20.1257,33600.0
2010-08-09 14:05:00,28.71,28.74,28.7,28.73,52600.0,20.1257,20.1467,20.1187,20.1397,52600.0
2010-08-09 14:10:00,28.73,28.74,28.7,28.71,90300.0,20.1397,20.1467,20.1187,20.1257,90300.0
2010-08-09 14:15:00,28.71,28.71,28.69,28.7,53700.0,20.1257,20.1257,20.1117,20.1187,53700.0
2010-08-09 14:20:00,28.7,28.7,28.69,28.7,29600.0,20.1187,20.1187,20.1117,20.1187,29600.0
2010-08-09 14:25:00,28.7,28.7,28.69,28.69,26100.0,20.1187,20.1187,20.1117,20.1117,26100.0
2010-08-09 14:30:00,28.7,28.71,28.69,28.71,132100.0,20.1187,20.1257,20.1117,20.1257,132100.0
2010-08-09 14:35:00,28.71,28.72,28.69,28.71,41300.0,20.1257,20.1327,20.1117,20.1257,41300.0
2010-08-09 14:40:00,28.71,28.78,28.7,28.77,142800.0,20.1257,20.1748,20.1187,20.1678,142800.0
2010-08-09 14:45:00,28.77,28.83,28.76,28.83,170500.0,20.1678,20.2098,20.1607,20.2098,170500.0
2010-08-09 14:50:00,28.83,28.84,28.8,28.82,84600.0,20.2098,20.2168,20.1888,20.2028,84600.0
2010-08-09 14:55:00,28.81,28.84,28.81,28.83,50500.0,20.1958,20.2168,20.1958,20.2098,50500.0
2010-08-09 15:00:00,28.83,28.84,28.8,28.8,87500.0,20.2098,20.2168,20.1888,20.1888,87500.0
2010-08-09 15:05:00,28.8,28.83,28.8,28.81,130900.0,20.1888,20.2098,20.1888,20.1958,130900.0
2010-08-09 15:10:00,28.81,28.81,28.73,28.73,194600.0,20.1958,20.1958,20.1397,20.1397,194600.0
2010-08-09 15:15:00,28.73,28.75,28.73,28.74,71300.0,20.1397,20.1537,20.1397,20.1467,71300.0
2010-08-09 15:20:00,28.75,28.75,28.72,28.73,146300.0,20.1537,20.1537,20.1327,20.1397,146300.0
2010-08-09 15:25:00,28.73,28.73,28.71,28.72,164500.0,20.1397,20.1397,20.1257,20.1327,164500.0
2010-08-09 15:30:00,28.72,28.73,28.71,28.72,202600.0,20.1327,20.1397,20.1257,20.1327,202600.0
2010-08-09 15:35:00,28.72,28.72,28.7,28.72,213200.0,20.1327,20.1327,20.1187,20.1327,213200.0
2010-08-09 15:40:00,28.72,28.73,28.7,28.7,371100.0,20.1327,20.1397,20.1187,20.1187,371100.0
2010-08-09 15:45:00,28.71,28.73,28.69,28.7,414100.0,20.1257,20.1397,20.1117,20.1187,414100.0
2010-08-09 15:50:00,28.71,28.73,28.69,28.7,250200.0,20.1257,20.1397,20.1117,20.1187,250200.0
2010-08-09 15:55:00,28.7,28.71,28.69,28.69,386800.0,20.1187,20.1257,20.1117,20.1117,386800.0
2010-08-10 09:30:00,28.4,28.52,28.38,28.4,281300.0,19.9084,19.9925,19.8944,19.9084,281300.0
2010-08-10 09:35:00,28.4,28.47,28.25,28.28,220200.0,19.9084,19.9575,19.8032,19.8243,220200.0
2010-08-10 09:40:00,28.28,28.28,28.21,28.21,197300.0,19.8243,19.8243,19.7752,19.7752,197300.0
2010-08-10 09:45:00,28.21,28.21,28.11,28.12,272800.0,19.7752,19.7752,19.7051,19.7121,272800.0
2010-08-10 09:50:00,28.12,28.12,28.02,28.09,365400.0,19.7121,19.7121,19.642,19.6911,365400.0
2010-08-10 09:55:00,28.09,28.15,28.07,28.14,134200.0,19.6911,19.7331,19.6771,19.7261,134200.0
2010-08-10 10:00:00,28.14,28.17,28.09,28.13,195300.0,19.7261,19.7472,19.6911,19.7191,195300.0
2010-08-10 10:05:00,28.13,28.22,28.1,28.18,182500.0,19.7191,19.7822,19.6981,19.7542,182500.0
2010-08-10 10:10:00,28.18,28.22,28.16,28.22,89800.0,19.7542,19.7822,19.7401,19.7822,89800.0
2010-08-10 10:15:00,28.21,28.23,28.18,28.21,208800.0,19.7752,19.7892,19.7542,19.7752,208800.0
2010-08-10 10:20:00,28.22,28.23,28.16,28.21,377800.0,19.7822,19.7892,19.7401,19.7752,377800.0
2010-08-10 10:25:00,28.2,28.29,28.2,28.25,327600.0,19.7682,19.8313,19.7682,19.8032,327600.0
2010-08-10 10:30:00,28.25,28.27,28.17,28.17,119300.0,19.8032,19.8173,19.7472,19.7472,119300.0
2010-08-10 10:35:00,28.18,28.19,28.15,28.18,84500.0,19.7542,19.7612,19.7331,19.7542,84500.0
2010-08-10 10:40:00,28.18,28.23,28.17,28.2,64900.0,19.7542,19.7892,19.7472,19.7682,64900.0
2010-08-10 10:45:00,28.2,28.2,28.16,28.17,83400.0,19.7682,19.7682,19.7401,19.7472,83400.0
2010-08-10 10:50:00,28.17,28.2,28.16,28.18,86400.0,19.7472,19.7682,19.7401,19.7542,86400.0
2010-08-10 10:55:00,28.18,28.21,28.16,28.18,64400.0,19.7542,19.7752,19.7401,19.7542,64400.0
2010-08-10 11:00:00,28.18,28.23,28.18,28.21,106700.0,19.7542,19.7892,19.7542,19.7752,106700.0
2010-08-10 11:05:00,28.2,28.22,28.17,28.17,106700.0,19.7682,19.7822,19.7472,19.7472,106700.0
2010-08-10 11:10:00,28.16,28.22,28.16,28.19,76000.0,19.7401,19.7822,19.7401,19.7612,76000.0
2010-08-10 11:15:00,28.19,28.21,28.18,28.19,101700.0,19.7612,19.7752,19.7542,19.7612,101700.0
2010-08-10 11:20:00,28.19,28.21,28.16,28.17,44800.0,19.7612,19.7752,19.7401,19.7472,44800.0
2010-08-10 11:25:00,28.17,28.2,28.16,28.2,62200.0,19.7472,19.7682,19.7401,19.7682,62200.0
2010-08-10 11:30:00,28.2,28.21,28.17,28.2,74200.0,19.7682,19.7752,19.7472,19.7682,74200.0
2010-08-10 11:35:00,28.2,28.22,28.19,28.21,72800.0,19.7682,19.7822,19.7612,19.7752,72800.0
2010-08-10 11:40:00,28.21,28.22,28.18,28.21,118000.0,19.7752,19.7822,19.7542,19.7752,118000.0
2010-08-10 11:45:00,28.21,28.22,28.18,28.22,215100.0,19.7752,19.7822,19.7542,19.7822,215100.0
2010-08-10 11:50:00,28.22,28.24,28.2,28.22,62700.0,19.7822,19.7962,19.7682,19.7822,62700.0
2010-08-10 11:55:00,28.22,28.24,28.21,28.22,69900.0,19.7822,19.7962,19.7752,19.7822,69900.0
2010-08-10 12:00:00,28.22,28.22,28.16,28.2,75600.0,19.7822,19.7822,19.7401,19.7682,75600.0
2010-08-10 12:05:00,28.2,28.21,28.18,28.21,69700.0,19.7682,19.7752,19.7542,19.7752,69700.0
2010-08-10 12:10:00,28.21,28.22,28.18,28.21,48000.0,19.7752,19.7822,19.7542,19.7752,48000.0
2010-08-10 12:15:00,28.21,28.22,28.18,28.19,73400.0,19.7752,19.7822,19.7542,19.7612,73400.0
2010-08-10 12:20:00,28.19,28.21,28.18,28.2,61900.0,19.7612,19.7752,19.7542,19.7682,61900.0
2010-08-10 12:25:00,28.2,28.21,28.19,28.2,46100.0,19.7682,19.7752,19.7612,19.7682,46100.0
2010-08-10 12:30:00,28.21,28.21,28.18,28.21,48200.0,19.7752,19.7752,19.7542,19.7752,48200.0
2010-08-10 12:35:00,28.22,28.22,28.18,28.19,36800.0,19.7822,19.7822,19.7542,19.7612,36800.0
2010-08-10 12:40:00,28.18,28.2,28.17,28.2,58500.0,19.7542,19.7682,19.7472,19.7682,58500.0
2010-08-10 12:45:00,28.2,28.2,28.18,28.19,50300.0,19.7682,19.7682,19.7542,19.7612,50300.0
2010-08-10 12:50:00,28.18,28.19,28.16,28.17,28600.0,19.7542,19.7612,19.7401,19.7472,28600.0
2010-08-10 12:55:00,28.18,28.19,28.16,28.19,49000.0,19.7542,19.7612,19.7401,19.7612,49000.0
2010-08-10 13:00:00,28.19,28.19,28.17,28.18,37900.0,19.7612,19.7612,19.7472,19.7542,37900.0
2010-08-10 13:05:00,28.17,28.19,28.15,28.16,86600.0,19.7472,19.7612,19.7331,19.7401,86600.0
2010-08-10 13:10:00,28.16,28.17,28.15,28.16,31000.0,19.7401,19.7472,19.7331,19.7401,31000.0
2010-08-10 13:15:00,28.16,28.17,28.15,28.16,53500.0,19.7401,19.7472,19.7331,19.7401,53500.0
2010-08-10 13:20:00,28.16,28.16,28.1,28.12,53900.0,19.7401,19.7401,19.6981,19.7121,53900.0
2010-08-10 13:25:00,28.12,28.14,28.1,28.13,95900.0,19.7121,19.7261,19.6981,19.7191,95900.0
2010-08-10 13:30:00,28.12,28.12,28.09,28.09,53500.0,19.7121,19.7121,19.6911,19.6911,53500.0
2010-08-10 13:35:00,28.09,28.1,28.06,28.08,90900.0,19.6911,19.6981,19.67,19.6841,90900.0
2010-08-10 13:40:00,28.08,28.12,28.07,28.1,67500.0,19.6841,19.7121,19.6771,19.6981,67500.0
2010-08-10 13:45:00,28.1,28.11,28.07,28.08,70100.0,19.6981,19.7051,19.6771,19.6841,70100.0
2010-08-10 13:50:00,28.08,28.09,28.06,28.09,40900.0,19.6841,19.6911,19.67,19.6911,40900.0
2010-08-10 13:55:00,28.09,28.11,28.07,28.09,43600.0,19.6911,19.7051,19.6771,19.6911,43600.0
2010-08-10 14:00:00,28.08,28.14,28.08,28.14,67500.0,19.6841,19.7261,19.6841,19.7261,67500.0
2010-08-10 14:05:00,28.14,28.17,28.13,28.16,88800.0,19.7261,19.7472,19.7191,19.7401,88800.0
2010-08-10 14:10:00,28.15,28.2,28.12,28.2,67200.0,19.7331,19.7682,19.7121,19.7682,67200.0
2010-08-10 14:15:00,28.2,28.39,28.2,28.23,860000.0,19.7682,19.9014,19.7682,19.7892,860000.0
2010-08-10 14:20:00,28.23,28.29,28.16,28.18,402900.0,19.7892,19.8313,19.7401,19.7542,402900.0
2010-08-10 14:25:00,28.18,28.22,28.12,28.22,163900.0,19.7542,19.7822,19.7121,19.7822,163900.0
2010-08-10 14:30:00,28.22,28.28,28.2,28.23,631300.0,19.7822,19.8243,19.7682,19.7892,631300.0
2010-08-10 14:35:00,28.24,28.28,28.18,28.23,303300.0,19.7962,19.8243,19.7542,19.7892,303300.0
2010-08-10 14:40:00,28.24,28.33,28.23,28.28,287300.0,19.7962,19.8593,19.7892,19.8243,287300.0
2010-08-10 14:45:00,28.28,28.29,28.23,28.28,321700.0,19.8243,19.8313,19.7892,19.8243,321700.0
2010-08-10 14:50:00,28.28,28.28,28.21,28.25,208100.0,19.8243,19.8243,19.7752,19.8032,208100.0
2010-08-10 14:55:00,28.25,28.3,28.24,28.24,155700.0,19.8032,19.8383,19.7962,19.7962,155700.0
2010-08-10 15:00:00,28.23,28.31,28.23,28.3,198600.0,19.7892,19.8453,19.7892,19.8383,198600.0
2010-08-10 15:05:00,28.3,28.31,28.25,28.3,164700.0,19.8383,19.8453,19.8032,19.8383,164700.0
2010-08-10 15:10:00,28.3,28.31,28.17,28.21,235200.0,19.8383,19.8453,19.7472,19.7752,235200.0
2010-08-10 15:15:00,28.21,28.24,28.12,28.15,413500.0,19.7752,19.7962,19.7121,19.7331,413500.0
2010-08-10 15:20:00,28.15,28.18,28.11,28.17,234400.0,19.7331,19.7542,19.7051,19.7472,234400.0
2010-08-10 15:25:00,28.17,28.21,28.11,28.21,300300.0,19.7472,19.7752,19.7051,19.7752,300300.0
2010-08-10 15:30:00,28.21,28.26,28.16,28.24,260600.0,19.7752,19.8102,19.7401,19.7962,260600.0
2010-08-10 15:35:00,28.23,28.27,28.19,28.21,241000.0,19.7892,19.8173,19.7612,19.7752,241000.0
2010-08-10 15:40:00,28.2,28.31,28.2,28.28,271300.0,19.7682,19.8453,19.7682,19.8243,271300.0
2010-08-10 15:45:00,28.29,28.33,28.28,28.28,312800.0,19.8313,19.8593,19.8243,19.8243,312800.0
2010-08-10 15:50:00,28.28,28.33,28.22,28.28,561200.0,19.8243,19.8593,19.7822,19.8243,561200.0
2010-08-10 15:55:00,28.28,28.28,28.23,28.25,467100.0,19.8243,19.8243,19.7892,19.8032,467100.0
2010-08-11 09:30:00,27.93,27.94,27.75,27.76,363800.0,19.5789,19.5859,19.4527,19.4597,363800.0
2010-08-11 09:35:00,27.76,27.84,27.75,27.78,265700.0,19.4597,19.5158,19.4527,19.4738,265700.0
2010-08-11 09:40:00,27.78,27.83,27.76,27.8,179600.0,19.4738,19.5088,19.4597,19.4878,179600.0
2010-08-11 09:45:00,27.79,27.81,27.73,27.8,185900.0,19.4808,19.4948,19.4387,19.4878,185900.0
2010-08-11 09:50:00,27.8,27.8,27.68,27.68,211100.0,19.4878,19.4878,19.4037,19.4037,211100.0
2010-08-11 09:55:00,27.68,27.71,27.6,27.69,135900.0,19.4037,19.4247,19.3476,19.4107,135900.0
2010-08-11 10:00:00,27.68,27.75,27.65,27.71,118300.0,19.4037,19.4527,19.3826,19.4247,118300.0
2010-08-11 10:05:00,27.72,27.78,27.71,27.77,130100.0,19.4317,19.4738,19.4247,19.4668,130100.0
2010-08-11 10:10:00,27.76,27.77,27.71,27.73,89800.0,19.4597,19.4668,19.4247,19.4387,89800.0
2010-08-11 10:15:00,27.73,27.75,27.68,27.71,187700.0,19.4387,19.4527,19.4037,19.4247,187700.0
2010-08-11 10:20:00,27.7,27.81,27.7,27.8,80600.0,19.4177,19.4948,19.4177,19.4878,80600.0
2010-08-11 10:25:00,27.8,27.85,27.77,27.85,79600.0,19.4878,19.5228,19.4668,19.5228,79600.0
2010-08-11 10:30:00,27.84,27.84,27.77,27.8,77300.0,19.5158,19.5158,19.4668,19.4878,77300.0
2010-08-11 10:35:00,27.79,27.82,27.75,27.82,106400.0,19.4808,19.5018,19.4527,19.5018,106400.0
2010-08-11 10:40:00,27.82,27.83,27.79,27.82,73900.0,19.5018,19.5088,19.4808,19.5018,73900.0
2010-08-11 10:45:00,27.81,27.83,27.78,27.79,147500.0,19.4948,19.5088,19.4738,19.4808,147500.0
2010-08-11 10:50:00,27.79,27.85,27.79,27.84,85200.0,19.4808,19.5228,19.4808,19.5158,85200.0
2010-08-11 10:55:00,27.85,27.91,27.84,27.87,153900.0,19.5228,19.5649,19.5158,19.5369,153900.0
2010-08-11 11:00:00,27.87,27.9,27.86,27.87,214200.0,19.5369,19.5579,19.5298,19.5369,214200.0
2010-08-11 11:05:00,27.87,27.89,27.86,27.86,121400.0,19.5369,19.5509,19.5298,19.5298,121400.0
2010-08-11 11:10:00,27.86,27.87,27.76,27.83,360300.0,19.5298,19.5369,19.4597,19.5088,360300.0
2010-08-11 11:15:00,27.83,27.88,27.81,27.81,186300.0,19.5088,19.5439,19.4948,19.4948,186300.0
2010-08-11 11:20:00,27.81,27.84,27.78,27.83,120000.0,19.4948,19.5158,19.4738,19.5088,120000.0
2010-08-11 11:25:00,27.82,27.9,27.82,27.88,114900.0,19.5018,19.5579,19.5018,19.5439,114900.0
2010-08-11 11:30:00,27.88,27.92,27.88,27.92,87900.0,19.5439,19.5719,19.5439,19.5719,87900.0
2010-08-11 11:35:00,27.92,27.94,27.9,27.94,83100.0,19.5719,19.5859,19.5579,19.5859,83100.0
2010-08-11 11:40:00,27.93,27.94,27.91,27.93,97300.0,19.5789,19.5859,19.5649,19.5789,97300.0
2010-08-11 11:45:00,27.93,27.98,27.92,27.95,192100.0,19.5789,19.614,19.5719,19.5929,192100.0
2010-08-11 11:50:00,27.95,27.98,27.95,27.97,59000.0,19.5929,19.614,19.5929,19.607,59000.0
2010-08-11 11:55:00,27.97,28.01,27.97,28.0,96800.0,19.607,19.635,19.607,19.628,96800.0
2010-08-11 12:00:00,28.0,28.01,27.95,27.99,139500.0,19.628,19.635,19.5929,19.621,139500.0
2010-08-11 12:05:00,27.99,28.04,27.98,28.01,75700.0,19.621,19.656,19.614,19.635,75700.0
2010-08-11 12:10:00,28.02,28.04,28.0,28.03,50400.0,19.642,19.656,19.628,19.649,50400.0
2010-08-11 12:15:00,28.04,28.04,27.98,27.98,61600.0,19.656,19.656,19.614,19.614,61600.0
2010-08-11 12:20:00,27.97,28.01,27.97,28.0,46200.0,19.607,19.635,19.607,19.628,46200.0
2010-08-11 12:25:00,28.01,28.03,27.99,28.01,122300.0,19.635,19.649,19.621,19.635,122300.0
2010-08-11 12:30:00,28.01,28.06,28.01,28.05,106400.0,19.635,19.67,19.635,19.663,106400.0
2010-08-11 12:35:00,28.05,28.06,28.03,28.05,100500.0,19.663,19.67,19.649,19.663,100500.0
2010-08-11 12:40:00,28.05,28.05,27.94,27.94,137400.0,19.663,19.663,19.5859,19.5859,137400.0
2010-08-11 12:45:00,27.94,27.96,27.92,27.92,105800.0,19.5859,19.5999,19.5719,19.5719,105800.0
2010-08-11 12:50:00,27.92,27.95,27.9,27.92,135100.0,19.5719,19.5929,19.5579,19.5719,135100.0
2010-08-11 12:55:00,27.92,27.93,27.9,27.91,57400.0,19.5719,19.5789,19.5579,19.5649,57400.0
2010-08-11 13:00:00,27.91,27.95,27.9,27.95,45100.0,19.5649,19.5929,19.5579,19.5929,45100.0
2010-08-11 13:05:00,27.95,27.98,27.95,27.97,45000.0,19.5929,19.614,19.5929,19.607,45000.0
2010-08-11 13:10:00,27.97,27.98,27.96,27.98,33100.0,19.607,19.614,19.5999,19.614,33100.0
2010-08-11 13:15:00,27.98,28.04,27.98,28.04,74600.0,19.614,19.656,19.614,19.656,74600.0
2010-08-11 13:20:00,28.04,28.04,27.98,27.99,82300.0,19.656,19.656,19.614,19.621,82300.0
2010-08-11 13:25:00,28.0,28.01,27.98,28.01,34200.0,19.628,19.635,19.614,19.635,34200.0
2010-08-11 13:30:00,28.01,28.02,27.99,27.99,61800.0,19.635,19.642,19.621,19.621,61800.0
2010-08-11 13:35:00,27.99,28.0,27.91,27.92,88700.0,19.621,19.628,19.5649,19.5719,88700.0
2010-08-11 13:40:00,27.91,27.97,27.91,27.95,100100.0,19.5649,19.607,19.5649,19.5929,100100.0
2010-08-11 13:45:00,27.96,27.96,27.93,27.95,72800.0,19.5999,19.5999,19.5789,19.5929,72800.0
2010-08-11 13:50:00,27.95,27.97,27.91,27.92,76400.0,19.5929,19.607,19.5649,19.5719,76400.0
2010-08-11 13:55:00,27.92,27.97,27.91,27.95,55500.0,19.5719,19.607,19.5649,19.5929,55500.0
2010-08-11 14:00:00,27.95,27.99,27.95,27.96,86800.0,19.5929,19.621,19.5929,19.5999,86800.0
2010-08-11 14:05:00,27.97,27.97,27.93,27.93,124600.0,19.607,19.607,19.5789,19.5789,124600.0
2010-08-11 14:10:00,27.93,27.96,27.93,27.95,46900.0,19.5789,19.5999,19.5789,19.5929,46900.0
2010-08-11 14:15:00,27.95,27.96,27.94,27.96,31500.0,19.5929,19.5999,19.5859,19.5999,31500.0
2010-08-11 14:20:00,27.95,27.98,27.94,27.95,66800.0,19.5929,19.614,19.5859,19.5929,66800.0
2010-08-11 14:25:00,27.95,27.97,27.94,27.95,54100.0,19.5929,19.607,19.5859,19.5929,54100.0
2010-08-11 14:30:00,27.95,27.98,27.94,27.97,62100.0,19.5929,19.614,19.5859,19.607,62100.0
2010-08-11 14:35:00,27.97,27.98,27.91,27.93,132300.0,19.607,19.614,19.5649,19.5789,132300.0
2010-08-11 14:40:00,27.92,27.94,27.89,27.89,104300.0,19.5719,19.5859,19.5509,19.5509,104300.0
2010-08-11 14:45:00,27.9,27.91,27.84,27.85,430500.0,19.5579,19.5649,19.5158,19.5228,430500.0
2010-08-11 14:50:00,27.85,27.85,27.76,27.78,384100.0,19.5228,19.5228,19.4597,19.4738,384100.0
2010-08-11 14:55:00,27.78,27.81,27.77,27.78,81100.0,19.4738,19.4948,19.4668,19.4738,81100.0
2010-08-11 15:00:00,27.79,27.83,27.78,27.82,116900.0,19.4808,19.5088,19.4738,19.5018,116900.0
2010-08-11 15:05:00,27.83,27.83,27.8,27.82,106300.0,19.5088,19.5088,19.4878,19.5018,106300.0
2010-08-11 15:10:00,27.82,27.82,27.77,27.78,155500.0,19.5018,19.5018,19.4668,19.4738,155500.0
2010-08-11 15:15:00,27.78,27.79,27.72,27.74,165800.0,19.4738,19.4808,19.4317,19.4457,165800.0
2010-08-11 15:20:00,27.74,27.78,27.71,27.72,135600.0,19.4457,19.4738,19.4247,19.4317,135600.0
2010-08-11 15:25:00,27.73,27.78,27.72,27.77,196300.0,19.4387,19.4738,19.4317,19.4668,196300.0
2010-08-11 15:30:00,27.78,27.85,27.76,27.83,212200.0,19.4738,19.5228,19.4597,19.5088,212200.0
2010-08-11 15:35:00,27.82,27.84,27.77,27.83,228600.0,19.5018,19.5158,19.4668,19.5088,228600.0
2010-08-11 15:40:00,27.83,27.83,27.72,27.74,249000.0,19.5088,19.5088,19.4317,19.4457,249000.0
2010-08-11 15:45:00,27.75,27.77,27.72,27.73,323700.0,19.4527,19.4668,19.4317,19.4387,323700.0
2010-08-11 15:50:00,27.74,27.74,27.68,27.71,460600.0,19.4457,19.4457,19.4037,19.4247,460600.0
2010-08-11 15:55:00,27.71,27.75,27.7,27.72,605900.0,19.4247,19.4527,19.4177,19.4317,605900.0
2010-08-12 09:30:00,27.53,27.57,27.31,27.57,293800.0,19.2985,19.3266,19.1443,19.3266,293800.0
2010-08-12 09:35:00,27.56,27.61,27.44,27.55,188300.0,19.3195,19.3546,19.2354,19.3125,188300.0
2010-08-12 09:40:00,27.56,27.66,27.51,27.62,111300.0,19.3195,19.3896,19.2845,19.3616,111300.0
2010-08-12 09:45:00,27.63,27.64,27.55,27.6,99800.0,19.3686,19.3756,19.3125,19.3476,99800.0
2010-08-12 09:50:00,27.59,27.61,27.48,27.55,135100.0,19.3406,19.3546,19.2635,19.3125,135100.0
2010-08-12 09:55:00,27.55,27.62,27.54,27.59,71100.0,19.3125,19.3616,19.3055,19.3406,71100.0
2010-08-12 10:00:00,27.59,27.63,27.57,27.57,79400.0,19.3406,19.3686,19.3266,19.3266,79400.0
2010-08-12 10:05:00,27.57,27.63,27.53,27.6,127400.0,19.3266,19.3686,19.2985,19.3476,127400.0
2010-08-12 10:10:00,27.6,27.63,27.57,27.59,119800.0,19.3476,19.3686,19.3266,19.3406,119800.0
2010-08-12 10:15:00,27.59,27.61,27.49,27.49,142000.0,19.3406,19.3546,19.2705,19.2705,142000.0
2010-08-12 10:20:00,27.49,27.52,27.48,27.52,98000.0,19.2705,19.2915,19.2635,19.2915,98000.0
2010-08-12 10:25:00,27.51,27.53,27.4,27.47,232700.0,19.2845,19.2985,19.2074,19.2565,232700.0
2010-08-12 10:30:00,27.47,27.47,27.41,27.41,126900.0,19.2565,19.2565,19.2144,19.2144,126900.0
2010-08-12 10:35:00,27.4,27.48,27.4,27.48,154000.0,19.2074,19.2635,19.2074,19.2635,154000.0
2010-08-12 10:40:00,27.47,27.55,27.46,27.55,113300.0,19.2565,19.3125,19.2495,19.3125,113300.0
2010-08-12 10:45:00,27.54,27.64,27.52,27.61,236100.0,19.3055,19.3756,19.2915,19.3546,236100.0
2010-08-12 10:50:00,27.6,27.71,27.57,27.69,162500.0,19.3476,19.4247,19.3266,19.4107,162500.0
2010-08-12 10:55:00,27.69,27.71,27.61,27.62,137400.0,19.4107,19.4247,19.3546,19.3616,137400.0
2010-08-12 11:00:00,27.62,27.62,27.55,27.57,106800.0,19.3616,19.3616,19.3125,19.3266,106800.0
2010-08-12 11:05:00,27.57,27.58,27.53,27.57,75500.0,19.3266,19.3336,19.2985,19.3266,75500.0
2010-08-12 11:10:00,27.57,27.59,27.52,27.55,140700.0,19.3266,19.3406,19.2915,19.3125,140700.0
2010-08-12 11:15:00,27.55,27.57,27.5,27.57,112400.0,19.3125,19.3266,19.2775,19.3266,112400.0
2010-08-12 11:20:00,27.56,27.63,27.54,27.63,135200.0,19.3195,19.3686,19.3055,19.3686,135200.0
2010-08-12 11:25:00,27.63,27.7,27.62,27.68,102800.0,19.3686,19.4177,19.3616,19.4037,102800.0
2010-08-12 11:30:00,27.68,27.71,27.64,27.68,92200.0,19.4037,19.4247,19.3756,19.4037,92200.0
2010-08-12 11:35:00,27.69,27.7,27.65,27.67,139300.0,19.4107,19.4177,19.3826,19.3967,139300.0
2010-08-12 11:40:00,27.67,27.67,27.6,27.62,60900.0,19.3967,19.3967,19.3476,19.3616,60900.0
2010-08-12 11:45:00,27.62,27.64,27.6,27.63,79800.0,19.3616,19.3756,19.3476,19.3686,79800.0
2010-08-12 11:50:00,27.63,27.65,27.6,27.63,50700.0,19.3686,19.3826,19.3476,19.3686,50700.0
2010-08-12 11:55:00,27.62,27.64,27.59,27.6,94200.0,19.3616,19.3756,19.3406,19.3476,94200.0
2010-08-12 12:00:00,27.59,27.59,27.51,27.55,130400.0,19.3406,19.3406,19.2845,19.3125,130400.0
2010-08-12 12:05:00,27.55,27.59,27.55,27.58,60800.0,19.3125,19.3406,19.3125,19.3336,60800.0
2010-08-12 12:10:00,27.59,27.6,27.55,27.58,36300.0,19.3406,19.3476,19.3125,19.3336,36300.0
2010-08-12 12:15:00,27.58,27.63,27.57,27.59,36000.0,19.3336,19.3686,19.3266,19.3406,36000.0
2010-08-12 12:20:00,27.6,27.61,27.57,27.59,43600.0,19.3476,19.3546,19.3266,19.3406,43600.0
2010-08-12 12:25:00,27.6,27.61,27.58,27.6,44600.0,19.3476,19.3546,19.3336,19.3476,44600.0
2010-08-12 12:30:00,27.6,27.63,27.59,27.62,26600.0,19.3476,19.3686,19.3406,19.3616,26600.0
2010-08-12 12:35:00,27.63,27.63,27.59,27.62,48700.0,19.3686,19.3686,19.3406,19.3616,48700.0
2010-08-12 12:40:00,27.62,27.63,27.58,27.63,40000.0,19.3616,19.3686,19.3336,19.3686,40000.0
2010-08-12 12:45:00,27.63,27.63,27.59,27.6,72700.0,19.3686,19.3686,19.3406,19.3476,72700.0
2010-08-12 12:50:00,27.6,27.63,27.57,27.63,71600.0,19.3476,19.3686,19.3266,19.3686,71600.0
2010-08-12 12:55:00,27.62,27.66,27.61,27.63,111700.0,19.3616,19.3896,19.3546,19.3686,111700.0
2010-08-12 13:00:00,27.63,27.67,27.63,27.64,76600.0,19.3686,19.3967,19.3686,19.3756,76600.0
2010-08-12 13:05:00,27.63,27.64,27.57,27.57,53400.0,19.3686,19.3756,19.3266,19.3266,53400.0
2010-08-12 13:10:00,27.57,27.6,27.56,27.59,78700.0,19.3266,19.3476,19.3195,19.3406,78700.0
2010-08-12 13:15:00,27.58,27.58,27.55,27.56,76300.0,19.3336,19.3336,19.3125,19.3195,76300.0
2010-08-12 13:20:00,27.56,27.57,27.52,27.52,83000.0,19.3195,19.3266,19.2915,19.2915,83000.0
2010-08-12 13:25:00,27.53,27.54,27.5,27.53,121800.0,19.2985,19.3055,19.2775,19.2985,121800.0
2010-08-12 13:30:00,27.53,27.55,27.51,27.54,120900.0,19.2985,19.3125,19.2845,19.3055,120900.0
2010-08-12 13:35:00,27.55,27.57,27.54,27.56,55800.0,19.3125,19.3266,19.3055,19.3195,55800.0
2010-08-12 13:40:00,27.56,27.56,27.53,27.54,111200.0,19.3195,19.3195,19.2985,19.3055,111200.0
2010-08-12 13:45:00,27.54,27.56,27.53,27.55,79100.0,19.3055,19.3195,19.2985,19.3125,79100.0
2010-08-12 13:50:00,27.54,27.55,27.51,27.52,87000.0,19.3055,19.3125,19.2845,19.2915,87000.0
2010-08-12 13:55:00,27.52,27.58,27.51,27.57,74400.0,19.2915,19.3336,19.2845,19.3266,74400.0
2010-08-12 14:00:00,27.58,27.58,27.54,27.55,91000.0,19.3336,19.3336,19.3055,19.3125,91000.0
2010-08-12 14:05:00,27.55,27.59,27.55,27.59,77000.0,19.3125,19.3406,19.3125,19.3406,77000.0
2010-08-12 14:10:00,27.58,27.6,27.58,27.58,66100.0,19.3336,19.3476,19.3336,19.3336,66100.0
2010-08-12 14:15:00,27.59,27.65,27.58,27.63,139000.0,19.3406,19.3826,19.3336,19.3686,139000.0
2010-08-12 14:20:00,27.62,27.63,27.58,27.59,116300.0,19.3616,19.3686,19.3336,19.3406,116300.0
2010-08-12 14:25:00,27.59,27.64,27.58,27.64,97200.0,19.3406,19.3756,19.3336,19.3756,97200.0
2010-08-12 14:30:00,27.64,27.64,27.6,27.6,80400.0,19.3756,19.3756,19.3476,19.3476,80400.0
2010-08-12 14:35:00,27.6,27.61,27.54,27.57,130000.0,19.3476,19.3546,19.3055,19.3266,130000.0
2010-08-12 14:40:00,27.57,27.62,27.56,27.62,57500.0,19.3266,19.3616,19.3195,19.3616,57500.0
2010-08-12 14:45:00,27.62,27.62,27.54,27.57,99200.0,19.3616,19.3616,19.3055,19.3266,99200.0
2010-08-12 14:50:00,27.57,27.65,27.56,27.65,71000.0,19.3266,19.3826,19.3195,19.3826,71000.0
2010-08-12 14:55:00,27.64,27.66,27.62,27.63,47000.0,19.3756,19.3896,19.3616,19.3686,47000.0
2010-08-12 15:00:00,27.63,27.74,27.62,27.73,115800.0,19.3686,19.4457,19.3616,19.4387,115800.0
2010-08-12 15:05:00,27.72,27.73,27.69,27.71,175400.0,19.4317,19.4387,19.4107,19.4247,175400.0
2010-08-12 15:10:00,27.71,27.75,27.69,27.7,171000.0,19.4247,19.4527,19.4107,19.4177,171000.0
2010-08-12 15:15:00,27.7,27.73,27.65,27.67,90800.0,19.4177,19.4387,19.3826,19.3967,90800.0
2010-08-12 15:20:00,27.66,27.7,27.65,27.69,129300.0,19.3896,19.4177,19.3826,19.4107,129300.0
2010-08-12 15:25:00,27.7,27.7,27.66,27.68,133400.0,19.4177,19.4177,19.3896,19.4037,133400.0
2010-08-12 15:30:00,27.67,27.75,27.67,27.74,205700.0,19.3967,19.4527,19.3967,19.4457,205700.0
2010-08-12 15:35:00,27.75,27.75,27.67,27.68,211600.0,19.4527,19.4527,19.3967,19.4037,211600.0
2010-08-12 15:40:00,27.69,27.69,27.58,27.65,208800.0,19.4107,19.4107,19.3336,19.3826,208800.0
2010-08-12 15:45:00,27.65,27.67,27.61,27.65,243800.0,19.3826,19.3967,19.3546,19.3826,243800.0
2010-08-12 15:50:00,27.66,27.67,27.62,27.63,288400.0,19.3896,19.3967,19.3616,19.3686,288400.0
2010-08-12 15:55:00,27.64,27.66,27.6,27.6,515100.0,19.3756,19.3896,19.3476,19.3476,515100.0
2010-08-13 09:30:00,27.51,27.54,27.43,27.51,188800.0,19.2845,19.3055,19.2284,19.2845,188800.0
2010-08-13 09:35:00,27.51,27.61,27.5,27.5,246000.0,19.2845,19.3546,19.2775,19.2775,246000.0
2010-08-13 09:40:00,27.51,27.57,27.47,27.48,106500.0,19.2845,19.3266,19.2565,19.2635,106500.0
2010-08-13 09:45:00,27.48,27.5,27.43,27.5,110100.0,19.2635,19.2775,19.2284,19.2775,110100.0
2010-08-13 09:50:00,27.49,27.5,27.42,27.48,89200.0,19.2705,19.2775,19.2214,19.2635,89200.0
2010-08-13 09:55:00,27.47,27.66,27.46,27.61,267900.0,19.2565,19.3896,19.2495,19.3546,267900.0
2010-08-13 10:00:00,27.61,27.65,27.55,27.65,106000.0,19.3546,19.3826,19.3125,19.3826,106000.0
2010-08-13 10:05:00,27.65,27.69,27.61,27.68,111200.0,19.3826,19.4107,19.3546,19.4037,111200.0
2010-08-13 10:10:00,27.68,27.7,27.63,27.69,201800.0,19.4037,19.4177,19.3686,19.4107,201800.0
2010-08-13 10:15:00,27.69,27.71,27.65,27.66,196100.0,19.4107,19.4247,19.3826,19.3896,196100.0
2010-08-13 10:20:00,27.65,27.69,27.62,27.62,122400.0,19.3826,19.4107,19.3616,19.3616,122400.0
2010-08-13 10:25:00,27.62,27.64,27.58,27.64,76900.0,19.3616,19.3756,19.3336,19.3756,76900.0
2010-08-13 10:30:00,27.64,27.65,27.57,27.61,99800.0,19.3756,19.3826,19.3266,19.3546,99800.0
2010-08-13 10:35:00,27.61,27.65,27.57,27.63,112700.0,19.3546,19.3826,19.3266,19.3686,112700.0
2010-08-13 10:40:00,27.63,27.63,27.55,27.6,73600.0,19.3686,19.3686,19.3125,19.3476,73600.0
2010-08-13 10:45:00,27.59,27.62,27.52,27.53,89200.0,19.3406,19.3616,19.2915,19.2985,89200.0
2010-08-13 10:50:00,27.53,27.57,27.5,27.52,91800.0,19.2985,19.3266,19.2775,19.2915,91800.0
2010-08-13 10:55:00,27.52,27.59,27.52,27.59,64300.0,19.2915,19.3406,19.2915,19.3406,64300.0
2010-08-13 11:00:00,27.58,27.58,27.53,27.55,75400.0,19.3336,19.3336,19.2985,19.3125,75400.0
2010-08-13 11:05:00,27.55,27.59,27.55,27.58,182900.0,19.3125,19.3406,19.3125,19.3336,182900.0
2010-08-13 11:10:00,27.57,27.58,27.53,27.55,58600.0,19.3266,19.3336,19.2985,19.3125,58600.0
2010-08-13 11:15:00,27.56,27.61,27.55,27.57,140200.0,19.3195,19.3546,19.3125,19.3266,140200.0
2010-08-13 11:20:00,27.57,27.59,27.54,27.54,120600.0,19.3266,19.3406,19.3055,19.3055,120600.0
2010-08-13 11:25:00,27.54,27.56,27.5,27.54,101700.0,19.3055,19.3195,19.2775,19.3055,101700.0
2010-08-13 11:30:00,27.53,27.53,27.46,27.47,140300.0,19.2985,19.2985,19.2495,19.2565,140300.0
2010-08-13 11:35:00,27.47,27.48,27.4,27.43,148200.0,19.2565,19.2635,19.2074,19.2284,148200.0
2010-08-13 11:40:00,27.43,27.48,27.43,27.48,70900.0,19.2284,19.2635,19.2284,19.2635,70900.0
2010-08-13 11:45:00,27.48,27.48,27.43,27.48,72100.0,19.2635,19.2635,19.2284,19.2635,72100.0
2010-08-13 11:50:00,27.48,27.5,27.45,27.48,145100.0,19.2635,19.2775,19.2424,19.2635,145100.0
2010-08-13 11:55:00,27.49,27.52,27.46,27.48,95400.0,19.2705,19.2915,19.2495,19.2635,95400.0
2010-08-13 12:00:00,27.47,27.51,27.47,27.51,91400.0,19.2565,19.2845,19.2565,19.2845,91400.0
2010-08-13 12:05:00,27.51,27.57,27.51,27.57,65900.0,19.2845,19.3266,19.2845,19.3266,65900.0
2010-08-13 12:10:00,27.57,27.59,27.51,27.52,71100.0,19.3266,19.3406,19.2845,19.2915,71100.0
2010-08-13 12:15:00,27.52,27.54,27.51,27.53,34600.0,19.2915,19.3055,19.2845,19.2985,34600.0
2010-08-13 12:20:00,27.53,27.56,27.51,27.53,56900.0,19.2985,19.3195,19.2845,19.2985,56900.0
2010-08-13 12:25:00,27.52,27.55,27.51,27.54,32500.0,19.2915,19.3125,19.2845,19.3055,32500.0
2010-08-13 12:30:00,27.54,27.56,27.51,27.52,61900.0,19.3055,19.3195,19.2845,19.2915,61900.0
2010-08-13 12:35:00,27.52,27.55,27.51,27.52,52300.0,19.2915,19.3125,19.2845,19.2915,52300.0
2010-08-13 12:40:00,27.52,27.55,27.51,27.52,38900.0,19.2915,19.3125,19.2845,19.2915,38900.0
2010-08-13 12:45:00,27.52,27.52,27.5,27.5,102000.0,19.2915,19.2915,19.2775,19.2775,102000.0
2010-08-13 12:50:00,27.5,27.52,27.48,27.5,75700.0,19.2775,19.2915,19.2635,19.2775,75700.0
2010-08-13 12:55:00,27.51,27.51,27.46,27.49,151000.0,19.2845,19.2845,19.2495,19.2705,151000.0
2010-08-13 13:00:00,27.5,27.53,27.5,27.52,70500.0,19.2775,19.2985,19.2775,19.2915,70500.0
2010-08-13 13:05:00,27.53,27.53,27.48,27.48,38700.0,19.2985,19.2985,19.2635,19.2635,38700.0
2010-08-13 13:10:00,27.48,27.5,27.46,27.5,56300.0,19.2635,19.2775,19.2495,19.2775,56300.0
2010-08-13 13:15:00,27.49,27.51,27.47,27.49,64000.0,19.2705,19.2845,19.2565,19.2705,64000.0
2010-08-13 13:20:00,27.49,27.5,27.46,27.48,36800.0,19.2705,19.2775,19.2495,19.2635,36800.0
2010-08-13 13:25:00,27.49,27.52,27.48,27.5,54200.0,19.2705,19.2915,19.2635,19.2775,54200.0
2010-08-13 13:30:00,27.5,27.56,27.5,27.56,111900.0,19.2775,19.3195,19.2775,19.3195,111900.0
2010-08-13 13:35:00,27.55,27.59,27.54,27.58,54600.0,19.3125,19.3406,19.3055,19.3336,54600.0
2010-08-13 13:40:00,27.59,27.6,27.57,27.58,25700.0,19.3406,19.3476,19.3266,19.3336,25700.0
2010-08-13 13:45:00,27.57,27.59,27.55,27.55,44600.0,19.3266,19.3406,19.3125,19.3125,44600.0
2010-08-13 13:50:00,27.55,27.57,27.53,27.54,28200.0,19.3125,19.3266,19.2985,19.3055,28200.0
2010-08-13 13:55:00,27.54,27.54,27.5,27.5,53000.0,19.3055,19.3055,19.2775,19.2775,53000.0
2010-08-13 14:00:00,27.51,27.52,27.48,27.51,67200.0,19.2845,19.2915,19.2635,19.2845,67200.0
2010-08-13 14:05:00,27.51,27.53,27.5,27.51,35500.0,19.2845,19.2985,19.2775,19.2845,35500.0
2010-08-13 14:10:00,27.5,27.52,27.47,27.47,31100.0,19.2775,19.2915,19.2565,19.2565,31100.0
2010-08-13 14:15:00,27.47,27.49,27.45,27.46,54400.0,19.2565,19.2705,19.2424,19.2495,54400.0
2010-08-13 14:20:00,27.47,27.47,27.41,27.44,125900.0,19.2565,19.2565,19.2144,19.2354,125900.0
2010-08-13 14:25:00,27.45,27.45,27.41,27.45,59700.0,19.2424,19.2424,19.2144,19.2424,59700.0
2010-08-13 14:30:00,27.45,27.46,27.42,27.43,66200.0,19.2424,19.2495,19.2214,19.2284,66200.0
2010-08-13 14:35:00,27.42,27.43,27.37,27.38,278600.0,19.2214,19.2284,19.1864,19.1934,278600.0
2010-08-13 14:40:00,27.39,27.41,27.39,27.4,78800.0,19.2004,19.2144,19.2004,19.2074,78800.0
2010-08-13 14:45:00,27.4,27.4,27.34,27.35,83300.0,19.2074,19.2074,19.1653,19.1723,83300.0
2010-08-13 14:50:00,27.34,27.37,27.32,27.34,116500.0,19.1653,19.1864,19.1513,19.1653,116500.0
2010-08-13 14:55:00,27.35,27.36,27.32,27.35,85900.0,19.1723,19.1794,19.1513,19.1723,85900.0
2010-08-13 15:00:00,27.35,27.38,27.35,27.35,83400.0,19.1723,19.1934,19.1723,19.1723,83400.0
2010-08-13 15:05:00,27.36,27.39,27.34,27.38,69500.0,19.1794,19.2004,19.1653,19.1934,69500.0
2010-08-13 15:10:00,27.39,27.39,27.34,27.34,108500.0,19.2004,19.2004,19.1653,19.1653,108500.0
2010-08-13 15:15:00,27.34,27.35,27.33,27.35,31900.0,19.1653,19.1723,19.1583,19.1723,31900.0
2010-08-13 15:20:00,27.34,27.39,27.34,27.38,101000.0,19.1653,19.2004,19.1653,19.1934,101000.0
2010-08-13 15:25:00,27.37,27.39,27.34,27.36,170300.0,19.1864,19.2004,19.1653,19.1794,170300.0
2010-08-13 15:30:00,27.35,27.39,27.32,27.38,151700.0,19.1723,19.2004,19.1513,19.1934,151700.0
2010-08-13 15:35:00,27.37,27.38,27.35,27.37,130900.0,19.1864,19.1934,19.1723,19.1864,130900.0
2010-08-13 15:40:00,27.38,27.39,27.32,27.33,214800.0,19.1934,19.2004,19.1513,19.1583,214800.0
2010-08-13 15:45:00,27.33,27.33,27.27,27.32,288600.0,19.1583,19.1583,19.1163,19.1513,288600.0
2010-08-13 15:50:00,27.31,27.34,27.29,27.32,391500.0,19.1443,19.1653,19.1303,19.1513,391500.0
2010-08-13 15:55:00,27.32,27.34,27.28,27.32,664300.0,19.1513,19.1653,19.1233,19.1513,664300.0
2010-08-16 09:30:00,27.5,27.69,27.37,27.56,427200.0,19.2775,19.4107,19.1864,19.3195,427200.0
2010-08-16 09:35:00,27.56,27.69,27.54,27.57,421500.0,19.3195,19.4107,19.3055,19.3266,421500.0
2010-08-16 09:40:00,27.57,27.68,27.53,27.6,366000.0,19.3266,19.4037,19.2985,19.3476,366000.0
2010-08-16 09:45:00,27.6,27.81,27.59,27.8,269700.0,19.3476,19.4948,19.3406,19.4878,269700.0
2010-08-16 09:50:00,27.8,27.81,27.74,27.81,288000.0,19.4878,19.4948,19.4457,19.4948,288000.0
2010-08-16 09:55:00,27.81,27.93,27.76,27.92,243400.0,19.4948,19.5789,19.4597,19.5719,243400.0
2010-08-16 10:00:00,27.92,28.01,27.64,27.99,618100.0,19.5719,19.635,19.3756,19.621,618100.0
2010-08-16 10:05:00,27.98,28.07,27.93,27.95,333800.0,19.614,19.6771,19.5789,19.5929,333800.0
2010-08-16 10:10:00,27.95,28.07,27.93,27.93,248300.0,19.5929,19.6771,19.5789,19.5789,248300.0
2010-08-16 10:15:00,27.94,27.97,27.88,27.91,264900.0,19.5859,19.607,19.5439,19.5649,264900.0
2010-08-16 10:20:00,27.91,27.96,27.83,27.86,217700.0,19.5649,19.5999,19.5088,19.5298,217700.0
2010-08-16 10:25:00,27.86,27.89,27.72,27.74,206300.0,19.5298,19.5509,19.4317,19.4457,206300.0
2010-08-16 10:30:00,27.75,27.81,27.73,27.75,129800.0,19.4527,19.4948,19.4387,19.4527,129800.0
2010-08-16 10:35:00,27.75,27.79,27.74,27.77,137700.0,19.4527,19.4808,19.4457,19.4668,137700.0
2010-08-16 10:40:00,27.77,27.8,27.72,27.78,117400.0,19.4668,19.4878,19.4317,19.4738,117400.0
2010-08-16 10:45:00,27.77,27.78,27.71,27.74,110700.0,19.4668,19.4738,19.4247,19.4457,110700.0
2010-08-16 10:50:00,27.74,27.75,27.69,27.72,72700.0,19.4457,19.4527,19.4107,19.4317,72700.0
2010-08-16 10:55:00,27.71,27.74,27.65,27.69,148900.0,19.4247,19.4457,19.3826,19.4107,148900.0
2010-08-16 11:00:00,27.7,27.71,27.6,27.61,95100.0,19.4177,19.4247,19.3476,19.3546,95100.0
2010-08-16 11:05:00,27.6,27.65,27.55,27.56,89700.0,19.3476,19.3826,19.3125,19.3195,89700.0
2010-08-16 11:10:00,27.56,27.63,27.55,27.61,104800.0,19.3195,19.3686,19.3125,19.3546,104800.0
2010-08-16 11:15:00,27.62,27.62,27.53,27.55,102900.0,19.3616,19.3616,19.2985,19.3125,102900.0
2010-08-16 11:20:00,27.55,27.6,27.54,27.58,115300.0,19.3125,19.3476,19.3055,19.3336,115300.0
2010-08-16 11:25:00,27.58,27.63,27.55,27.59,52200.0,19.3336,19.3686,19.3125,19.3406,52200.0
2010-08-16 11:30:00,27.58,27.69,27.57,27.68,86700.0,19.3336,19.4107,19.3266,19.4037,86700.0
2010-08-16 11:35:00,27.69,27.72,27.67,27.67,73400.0,19.4107,19.4317,19.3967,19.3967,73400.0
2010-08-16 11:40:00,27.68,27.72,27.65,27.69,76800.0,19.4037,19.4317,19.3826,19.4107,76800.0
2010-08-16 11:45:00,27.68,27.71,27.65,27.68,100000.0,19.4037,19.4247,19.3826,19.4037,100000.0
2010-08-16 11:50:00,27.69,27.72,27.67,27.69,64600.0,19.4107,19.4317,19.3967,19.4107,64600.0
2010-08-16 11:55:00,27.69,27.71,27.66,27.66,39300.0,19.4107,19.4247,19.3896,19.3896,39300.0
2010-08-16 12:00:00,27.66,27.69,27.63,27.68,94800.0,19.3896,19.4107,19.3686,19.4037,94800.0
2010-08-16 12:05:00,27.68,27.71,27.68,27.69,36300.0,19.4037,19.4247,19.4037,19.4107,36300.0
2010-08-16 12:10:00,27.7,27.7,27.67,27.68,50200.0,19.4177,19.4177,19.3967,19.4037,50200.0
2010-08-16 12:15:00,27.68,27.7,27.64,27.7,37600.0,19.4037,19.4177,19.3756,19.4177,37600.0
2010-08-16 12:20:00,27.7,27.73,27.69,27.72,62900.0,19.4177,19.4387,19.4107,19.4317,62900.0
2010-08-16 12:25:00,27.71,27.75,27.69,27.75,41100.0,19.4247,19.4527,19.4107,19.4527,41100.0
2010-08-16 12:30:00,27.74,27.75,27.69,27.73,50200.0,19.4457,19.4527,19.4107,19.4387,50200.0
2010-08-16 12:35:00,27.73,27.75,27.72,27.73,52400.0,19.4387,19.4527,19.4317,19.4387,52400.0
2010-08-16 12:40:00,27.72,27.76,27.71,27.75,101000.0,19.4317,19.4597,19.4247,19.4527,101000.0
2010-08-16 12:45:00,27.75,27.76,27.71,27.71,57100.0,19.4527,19.4597,19.4247,19.4247,57100.0
2010-08-16 12:50:00,27.71,27.75,27.71,27.71,72400.0,19.4247,19.4527,19.4247,19.4247,72400.0
2010-08-16 12:55:00,27.71,27.72,27.67,27.69,49300.0,19.4247,19.4317,19.3967,19.4107,49300.0
2010-08-16 13:00:00,27.7,27.72,27.63,27.63,56300.0,19.4177,19.4317,19.3686,19.3686,56300.0
2010-08-16 13:05:00,27.64,27.69,27.64,27.68,54700.0,19.3756,19.4107,19.3756,19.4037,54700.0
2010-08-16 13:10:00,27.68,27.7,27.67,27.67,35600.0,19.4037,19.4177,19.3967,19.3967,35600.0
2010-08-16 13:15:00,27.67,27.7,27.67,27.68,46700.0,19.3967,19.4177,19.3967,19.4037,46700.0
2010-08-16 13:20:00,27.68,27.68,27.63,27.67,58300.0,19.4037,19.4037,19.3686,19.3967,58300.0
2010-08-16 13:25:00,27.66,27.67,27.63,27.64,58000.0,19.3896,19.3967,19.3686,19.3756,58000.0
2010-08-16 13:30:00,27.64,27.68,27.64,27.66,35100.0,19.3756,19.4037,19.3756,19.3896,35100.0
2010-08-16 13:35:00,27.66,27.66,27.6,27.62,64300.0,19.3896,19.3896,19.3476,19.3616,64300.0
2010-08-16 13:40:00,27.63,27.66,27.62,27.62,43900.0,19.3686,19.3896,19.3616,19.3616,43900.0
2010-08-16 13:45:00,27.62,27.64,27.61,27.62,67100.0,19.3616,19.3756,19.3546,19.3616,67100.0
2010-08-16 13:50:00,27.62,27.63,27.58,27.59,107700.0,19.3616,19.3686,19.3336,19.3406,107700.0
2010-08-16 13:55:00,27.58,27.6,27.57,27.6,56000.0,19.3336,19.3476,19.3266,19.3476,56000.0
2010-08-16 14:00:00,27.6,27.64,27.6,27.64,74300.0,19.3476,19.3756,19.3476,19.3756,74300.0
2010-08-16 14:05:00,27.64,27.65,27.58,27.58,99600.0,19.3756,19.3826,19.3336,19.3336,99600.0
2010-08-16 14:10:00,27.58,27.58,27.54,27.55,131300.0,19.3336,19.3336,19.3055,19.3125,131300.0
2010-08-16 14:15:00,27.55,27.57,27.52,27.54,92000.0,19.3125,19.3266,19.2915,19.3055,92000.0
2010-08-16 14:20:00,27.54,27.55,27.52,27.52,82500.0,19.3055,19.3125,19.2915,19.2915,82500.0
2010-08-16 14:25:00,27.52,27.53,27.5,27.51,80800.0,19.2915,19.2985,19.2775,19.2845,80800.0
2010-08-16 14:30:00,27.5,27.52,27.48,27.48,114200.0,19.2775,19.2915,19.2635,19.2635,114200.0
2010-08-16 14:35:00,27.48,27.5,27.46,27.46,183000.0,19.2635,19.2775,19.2495,19.2495,183000.0
2010-08-16 14:40:00,27.46,27.47,27.4,27.42,165600.0,19.2495,19.2565,19.2074,19.2214,165600.0
2010-08-16 14:45:00,27.42,27.47,27.42,27.43,154700.0,19.2214,19.2565,19.2214,19.2284,154700.0
2010-08-16 14:50:00,27.43,27.43,27.33,27.33,296200.0,19.2284,19.2284,19.1583,19.1583,296200.0
2010-08-16 14:55:00,27.34,27.37,27.31,27.37,280000.0,19.1653,19.1864,19.1443,19.1864,280000.0
2010-08-16 15:00:00,27.36,27.43,27.36,27.39,176200.0,19.1794,19.2284,19.1794,19.2004,176200.0
2010-08-16 15:05:00,27.39,27.4,27.35,27.35,220600.0,19.2004,19.2074,19.1723,19.1723,220600.0
2010-08-16 15:10:00,27.35,27.36,27.29,27.29,128000.0,19.1723,19.1794,19.1303,19.1303,128000.0
2010-08-16 15:15:00,27.29,27.34,27.28,27.33,191200.0,19.1303,19.1653,19.1233,19.1583,191200.0
2010-08-16 15:20:00,27.33,27.34,27.3,27.34,176000.0,19.1583,19.1653,19.1373,19.1653,176000.0
2010-08-16 15:25:00,27.33,27.38,27.32,27.36,186300.0,19.1583,19.1934,19.1513,19.1794,186300.0
2010-08-16 15:30:00,27.36,27.4,27.36,27.4,111000.0,19.1794,19.2074,19.1794,19.2074,111000.0
2010-08-16 15:35:00,27.4,27.44,27.4,27.43,351700.0,19.2074,19.2354,19.2074,19.2284,351700.0
2010-08-16 15:40:00,27.43,27.5,27.4,27.5,256300.0,19.2284,19.2775,19.2074,19.2775,256300.0
2010-08-16 15:45:00,27.49,27.5,27.41,27.42,394500.0,19.2705,19.2775,19.2144,19.2214,394500.0
2010-08-16 15:50:00,27.42,27.42,27.38,27.41,200500.0,19.2214,19.2214,19.1934,19.2144,200500.0
2010-08-16 15:55:00,27.41,27.44,27.38,27.39,409200.0,19.2144,19.2354,19.1934,19.2004,409200.0
2010-08-17 09:30:00,28.0,28.03,27.79,27.82,718200.0,19.628,19.649,19.4808,19.5018,718200.0
2010-08-17 09:35:00,27.81,27.87,27.71,27.8,647400.0,19.4948,19.5369,19.4247,19.4878,647400.0
2010-08-17 09:40:00,27.8,27.85,27.74,27.81,555800.0,19.4878,19.5228,19.4457,19.4948,555800.0
2010-08-17 09:45:00,27.81,28.08,27.73,28.04,606000.0,19.4948,19.6841,19.4387,19.656,606000.0
2010-08-17 09:50:00,28.04,28.18,27.97,28.11,345900.0,19.656,19.7542,19.607,19.7051,345900.0
2010-08-17 09:55:00,28.11,28.22,28.09,28.21,343200.0,19.7051,19.7822,19.6911,19.7752,343200.0
2010-08-17 10:00:00,28.2,28.22,28.07,28.11,413700.0,19.7682,19.7822,19.6771,19.7051,413700.0
2010-08-17 10:05:00,28.1,28.18,28.04,28.15,505100.0,19.6981,19.7542,19.656,19.7331,505100.0
2010-08-17 10:10:00,28.15,28.16,27.99,28.02,281900.0,19.7331,19.7401,19.621,19.642,281900.0
2010-08-17 10:15:00,28.03,28.07,27.95,28.0,234500.0,19.649,19.6771,19.5929,19.628,234500.0
2010-08-17 10:20:00,28.01,28.07,27.99,28.07,216400.0,19.635,19.6771,19.621,19.6771,216400.0
2010-08-17 10:25:00,28.07,28.15,28.05,28.09,183400.0,19.6771,19.7331,19.663,19.6911,183400.0
2010-08-17 10:30:00,28.09,28.12,28.03,28.06,185600.0,19.6911,19.7121,19.649,19.67,185600.0
2010-08-17 10:35:00,28.06,28.13,28.03,28.13,162300.0,19.67,19.7191,19.649,19.7191,162300.0
2010-08-17 10:40:00,28.13,28.14,28.06,28.1,149000.0,19.7191,19.7261,19.67,19.6981,149000.0
2010-08-17 10:45:00,28.1,28.15,28.09,28.13,145500.0,19.6981,19.7331,19.6911,19.7191,145500.0
2010-08-17 10:50:00,28.14,28.24,28.14,28.19,274500.0,19.7261,19.7962,19.7261,19.7612,274500.0
2010-08-17 10:55:00,28.19,28.3,28.18,28.29,162900.0,19.7612,19.8383,19.7542,19.8313,162900.0
2010-08-17 11:00:00,28.29,28.41,28.27,28.34,430000.0,19.8313,19.9154,19.8173,19.8663,430000.0
2010-08-17 11:05:00,28.33,28.38,28.27,28.37,260300.0,19.8593,19.8944,19.8173,19.8874,260300.0
2010-08-17 11:10:00,28.36,28.56,28.36,28.55,413800.0,19.8803,20.0205,19.8803,20.0135,413800.0
2010-08-17 11:15:00,28.54,28.7,28.53,28.61,708700.0,20.0065,20.1187,19.9995,20.0556,708700.0
2010-08-17 11:20:00,28.62,28.67,28.58,28.63,310300.0,20.0626,20.0977,20.0346,20.0696,310300.0
2010-08-17 11:25:00,28.64,28.69,28.63,28.68,223500.0,20.0766,20.1117,20.0696,20.1047,223500.0
2010-08-17 11:30:00,28.68,28.7,28.63,28.7,360200.0,20.1047,20.1187,20.0696,20.1187,360200.0
2010-08-17 11:35:00,28.7,28.74,28.67,28.71,314800.0,20.1187,20.1467,20.0977,20.1257,314800.0
2010-08-17 11:40:00,28.7,28.72,28.58,28.6,247000.0,20.1187,20.1327,20.0346,20.0486,247000.0
2010-08-17 11:45:00,28.6,28.75,28.56,28.74,377700.0,20.0486,20.1537,20.0205,20.1467,377700.0
2010-08-17 11:50:00,28.75,28.77,28.68,28.72,216500.0,20.1537,20.1678,20.1047,20.1327,216500.0
2010-08-17 11:55:00,28.71,28.74,28.68,28.71,102600.0,20.1257,20.1467,20.1047,20.1257,102600.0
2010-08-17 12:00:00,28.71,28.72,28.68,28.69,128600.0,20.1257,20.1327,20.1047,20.1117,128600.0
2010-08-17 12:05:00,28.68,28.8,28.67,28.72,379900.0,20.1047,20.1888,20.0977,20.1327,379900.0
2010-08-17 12:10:00,28.72,28.73,28.67,28.67,149400.0,20.1327,20.1397,20.0977,20.0977,149400.0
2010-08-17 12:15:00,28.66,28.69,28.63,28.64,114800.0,20.0906,20.1117,20.0696,20.0766,114800.0
2010-08-17 12:20:00,28.65,28.66,28.62,28.65,181800.0,20.0836,20.0906,20.0626,20.0836,181800.0
2010-08-17 12:25:00,28.65,28.66,28.6,28.62,208000.0,20.0836,20.0906,20.0486,20.0626,208000.0
2010-08-17 12:30:00,28.61,28.63,28.57,28.59,151900.0,20.0556,20.0696,20.0276,20.0416,151900.0
2010-08-17 12:35:00,28.61,28.66,28.61,28.65,103700.0,20.0556,20.0906,20.0556,20.0836,103700.0
2010-08-17 12:40:00,28.66,28.66,28.64,28.64,112900.0,20.0906,20.0906,20.0766,20.0766,112900.0
2010-08-17 12:45:00,28.64,28.68,28.64,28.68,118400.0,20.0766,20.1047,20.0766,20.1047,118400.0
2010-08-17 12:50:00,28.68,28.69,28.63,28.65,158800.0,20.1047,20.1117,20.0696,20.0836,158800.0
2010-08-17 12:55:00,28.64,28.67,28.64,28.65,68100.0,20.0766,20.0977,20.0766,20.0836,68100.0
2010-08-17 13:00:00,28.66,28.69,28.63,28.67,87400.0,20.0906,20.1117,20.0696,20.0977,87400.0
2010-08-17 13:05:00,28.67,28.72,28.65,28.72,507300.0,20.0977,20.1327,20.0836,20.1327,507300.0
2010-08-17 13:10:00,28.72,28.72,28.65,28.7,190200.0,20.1327,20.1327,20.0836,20.1187,190200.0
2010-08-17 13:15:00,28.7,28.79,28.69,28.75,304300.0,20.1187,20.1818,20.1117,20.1537,304300.0
2010-08-17 13:20:00,28.74,28.8,28.7,28.71,112000.0,20.1467,20.1888,20.1187,20.1257,112000.0
2010-08-17 13:25:00,28.71,28.73,28.7,28.71,148100.0,20.1257,20.1397,20.1187,20.1257,148100.0
2010-08-17 13:30:00,28.71,28.75,28.69,28.74,214700.0,20.1257,20.1537,20.1117,20.1467,214700.0
2010-08-17 13:35:00,28.75,28.75,28.68,28.7,86000.0,20.1537,20.1537,20.1047,20.1187,86000.0
2010-08-17 13:40:00,28.69,28.71,28.66,28.71,67500.0,20.1117,20.1257,20.0906,20.1257,67500.0
2010-08-17 13:45:00,28.71,28.73,28.7,28.72,59500.0,20.1257,20.1397,20.1187,20.1327,59500.0
2010-08-17 13:50:00,28.73,28.73,28.59,28.6,205200.0,20.1397,20.1397,20.0416,20.0486,205200.0
2010-08-17 13:55:00,28.59,28.62,28.56,28.6,223600.0,20.0416,20.0626,20.0205,20.0486,223600.0
2010-08-17 14:00:00,28.6,28.66,28.59,28.65,174800.0,20.0486,20.0906,20.0416,20.0836,174800.0
2010-08-17 14:05:00,28.66,28.69,28.61,28.68,253700.0,20.0906,20.1117,20.0556,20.1047,253700.0
2010-08-17 14:10:00,28.68,28.74,28.67,28.7,233800.0,20.1047,20.1467,20.0977,20.1187,233800.0
2010-08-17 14:15:00,28.7,28.7,28.64,28.64,99800.0,20.1187,20.1187,20.0766,20.0766,99800.0
2010-08-17 14:20:00,28.64,28.7,28.64,28.69,106000.0,20.0766,20.1187,20.0766,20.1117,106000.0
2010-08-17 14:25:00,28.69,28.73,28.68,28.71,269100.0,20.1117,20.1397,20.1047,20.1257,269100.0
2010-08-17 14:30:00,28.7,28.71,28.69,28.69,130600.0,20.1187,20.1257,20.1117,20.1117,130600.0
2010-08-17 14:35:00,28.69,28.69,28.66,28.67,72700.0,20.1117,20.1117,20.0906,20.0977,72700.0
2010-08-17 14:40:00,28.67,28.68,28.61,28.64,178300.0,20.0977,20.1047,20.0556,20.0766,178300.0
2010-08-17 14:45:00,28.64,28.66,28.64,28.65,103900.0,20.0766,20.0906,20.0766,20.0836,103900.0
2010-08-17 14:50:00,28.64,28.68,28.64,28.68,100600.0,20.0766,20.1047,20.0766,20.1047,100600.0
2010-08-17 14:55:00,28.68,28.68,28.62,28.62,153600.0,20.1047,20.1047,20.0626,20.0626,153600.0
2010-08-17 15:00:00,28.62,28.63,28.58,28.6,227500.0,20.0626,20.0696,20.0346,20.0486,227500.0
2010-08-17 15:05:00,28.6,28.64,28.58,28.63,261000.0,20.0486,20.0766,20.0346,20.0696,261000.0
2010-08-17 15:10:00,28.63,28.63,28.62,28.63,52700.0,20.0696,20.0696,20.0626,20.0696,52700.0
2010-08-17 15:15:00,28.63,28.65,28.62,28.63,221700.0,20.0696,20.0836,20.0626,20.0696,221700.0
2010-08-17 15:20:00,28.62,28.66,28.61,28.65,193500.0,20.0626,20.0906,20.0556,20.0836,193500.0
2010-08-17 15:25:00,28.66,28.67,28.65,28.67,188700.0,20.0906,20.0977,20.0836,20.0977,188700.0
2010-08-17 15:30:00,28.66,28.67,28.52,28.53,540400.0,20.0906,20.0977,19.9925,19.9995,540400.0
2010-08-17 15:35:00,28.53,28.54,28.5,28.51,309400.0,19.9995,20.0065,19.9785,19.9855,309400.0
2010-08-17 15:40:00,28.51,28.52,28.46,28.48,533100.0,19.9855,19.9925,19.9504,19.9645,533100.0
2010-08-17 15:45:00,28.47,28.49,28.38,28.42,569200.0,19.9575,19.9715,19.8944,19.9224,569200.0
2010-08-17 15:50:00,28.42,28.43,28.33,28.34,730100.0,19.9224,19.9294,19.8593,19.8663,730100.0
2010-08-17 15:55:00,28.34,28.36,28.31,28.32,969600.0,19.8663,19.8803,19.8453,19.8523,969600.0
2010-08-18 09:30:00,28.35,28.57,28.32,28.53,362900.0,19.8733,20.0276,19.8523,19.9995,362900.0
2010-08-18 09:35:00,28.52,28.62,28.43,28.5,285900.0,19.9925,20.0626,19.9294,19.9785,285900.0
2010-08-18 09:40:00,28.5,28.57,28.42,28.47,288500.0,19.9785,20.0276,19.9224,19.9575,288500.0
2010-08-18 09:45:00,28.47,28.51,28.4,28.49,298400.0,19.9575,19.9855,19.9084,19.9715,298400.0
2010-08-18 09:50:00,28.48,28.49,28.4,28.48,81400.0,19.9645,19.9715,19.9084,19.9645,81400.0
2010-08-18 09:55:00,28.48,28.5,28.45,28.5,89700.0,19.9645,19.9785,19.9434,19.9785,89700.0
2010-08-18 10:00:00,28.5,28.53,28.43,28.48,237800.0,19.9785,19.9995,19.9294,19.9645,237800.0
2010-08-18 10:05:00,28.48,28.53,28.45,28.49,162000.0,19.9645,19.9995,19.9434,19.9715,162000.0
2010-08-18 10:10:00,28.48,28.53,28.47,28.48,174100.0,19.9645,19.9995,19.9575,19.9645,174100.0
2010-08-18 10:15:00,28.49,28.56,28.49,28.52,146200.0,19.9715,20.0205,19.9715,19.9925,146200.0
2010-08-18 10:20:00,28.51,28.55,28.47,28.51,219300.0,19.9855,20.0135,19.9575,19.9855,219300.0
2010-08-18 10:25:00,28.5,28.52,28.47,28.51,200000.0,19.9785,19.9925,19.9575,19.9855,200000.0
2010-08-18 10:30:00,28.52,28.53,28.47,28.5,121700.0,19.9925,19.9995,19.9575,19.9785,121700.0
2010-08-18 10:35:00,28.49,28.53,28.48,28.5,122500.0,19.9715,19.9995,19.9645,19.9785,122500.0
2010-08-18 10:40:00,28.5,28.53,28.49,28.52,144600.0,19.9785,19.9995,19.9715,19.9925,144600.0
2010-08-18 10:45:00,28.52,28.59,28.52,28.57,306200.0,19.9925,20.0416,19.9925,20.0276,306200.0
2010-08-18 10:50:00,28.57,28.58,28.5,28.54,125000.0,20.0276,20.0346,19.9785,20.0065,125000.0
2010-08-18 10:55:00,28.54,28.65,28.52,28.63,230200.0,20.0065,20.0836,19.9925,20.0696,230200.0
2010-08-18 11:00:00,28.63,28.82,28.62,28.77,308200.0,20.0696,20.2028,20.0626,20.1678,308200.0
2010-08-18 11:05:00,28.77,28.87,28.75,28.75,300100.0,20.1678,20.2379,20.1537,20.1537,300100.0
2010-08-18 11:10:00,28.74,28.78,28.72,28.77,96800.0,20.1467,20.1748,20.1327,20.1678,96800.0
2010-08-18 11:15:00,28.76,28.78,28.71,28.74,149200.0,20.1607,20.1748,20.1257,20.1467,149200.0
2010-08-18 11:20:00,28.74,28.78,28.71,28.77,63000.0,20.1467,20.1748,20.1257,20.1678,63000.0
2010-08-18 11:25:00,28.77,28.81,28.73,28.73,136900.0,20.1678,20.1958,20.1397,20.1397,136900.0
2010-08-18 11:30:00,28.74,28.78,28.73,28.77,117800.0,20.1467,20.1748,20.1397,20.1678,117800.0
2010-08-18 11:35:00,28.78,28.81,28.75,28.8,123700.0,20.1748,20.1958,20.1537,20.1888,123700.0
2010-08-18 11:40:00,28.81,28.88,28.8,28.87,178800.0,20.1958,20.2449,20.1888,20.2379,178800.0
2010-08-18 11:45:00,28.87,28.87,28.82,28.86,133000.0,20.2379,20.2379,20.2028,20.2308,133000.0
2010-08-18 11:50:00,28.86,28.89,28.83,28.89,311500.0,20.2308,20.2519,20.2098,20.2519,311500.0
2010-08-18 11:55:00,28.89,28.89,28.84,28.84,222900.0,20.2519,20.2519,20.2168,20.2168,222900.0
2010-08-18 12:00:00,28.84,28.85,28.75,28.75,208600.0,20.2168,20.2238,20.1537,20.1537,208600.0
2010-08-18 12:05:00,28.76,28.78,28.74,28.76,129200.0,20.1607,20.1748,20.1467,20.1607,129200.0
2010-08-18 12:10:00,28.77,28.81,28.76,28.79,186500.0,20.1678,20.1958,20.1607,20.1818,186500.0
2010-08-18 12:15:00,28.79,28.83,28.76,28.83,171700.0,20.1818,20.2098,20.1607,20.2098,171700.0
2010-08-18 12:20:00,28.82,28.82,28.77,28.77,79300.0,20.2028,20.2028,20.1678,20.1678,79300.0
2010-08-18 12:25:00,28.78,28.81,28.77,28.81,51400.0,20.1748,20.1958,20.1678,20.1958,51400.0
2010-08-18 12:30:00,28.81,28.83,28.8,28.82,82700.0,20.1958,20.2098,20.1888,20.2028,82700.0
2010-08-18 12:35:00,28.82,28.82,28.75,28.77,71000.0,20.2028,20.2028,20.1537,20.1678,71000.0
2010-08-18 12:40:00,28.76,28.77,28.75,28.77,54400.0,20.1607,20.1678,20.1537,20.1678,54400.0
2010-08-18 12:45:00,28.76,28.78,28.74,28.77,56600.0,20.1607,20.1748,20.1467,20.1678,56600.0
2010-08-18 12:50:00,28.78,28.84,28.78,28.84,105300.0,20.1748,20.2168,20.1748,20.2168,105300.0
2010-08-18 12:55:00,28.84,28.85,28.81,28.83,105600.0,20.2168,20.2238,20.1958,20.2098,105600.0
2010-08-18 13:00:00,28.83,28.85,28.81,28.84,86700.0,20.2098,20.2238,20.1958,20.2168,86700.0
2010-08-18 13:05:00,28.84,28.9,28.83,28.89,232300.0,20.2168,20.2589,20.2098,20.2519,232300.0
2010-08-18 13:10:00,28.9,28.92,28.88,28.9,136300.0,20.2589,20.2729,20.2449,20.2589,136300.0
2010-08-18 13:15:00,28.89,28.91,28.88,28.89,74600.0,20.2519,20.2659,20.2449,20.2519,74600.0
2010-08-18 13:20:00,28.89,28.91,28.87,28.9,37700.0,20.2519,20.2659,20.2379,20.2589,37700.0
2010-08-18 13:25:00,28.91,28.91,28.87,28.91,102800.0,20.2659,20.2659,20.2379,20.2659,102800.0
2010-08-18 13:30:00,28.91,28.98,28.9,28.94,131700.0,20.2659,20.315,20.2589,20.2869,131700.0
2010-08-18 13:35:00,28.93,28.94,28.88,28.89,58000.0,20.2799,20.2869,20.2449,20.2519,58000.0
2010-08-18 13:40:00,28.88,28.92,28.87,28.91,92300.0,20.2449,20.2729,20.2379,20.2659,92300.0
2010-08-18 13:45:00,28.91,28.95,28.91,28.94,86400.0,20.2659,20.2939,20.2659,20.2869,86400.0
2010-08-18 13:50:00,28.95,28.97,28.94,28.96,66300.0,20.2939,20.308,20.2869,20.3009,66300.0
2010-08-18 13:55:00,28.95,28.99,28.94,28.99,81500.0,20.2939,20.322,20.2869,20.322,81500.0
2010-08-18 14:00:00,28.99,29.0,28.94,28.96,119400.0,20.322,20.329,20.2869,20.3009,119400.0
2010-08-18 14:05:00,28.96,28.99,28.93,28.95,130000.0,20.3009,20.322,20.2799,20.2939,130000.0
2010-08-18 14:10:00,28.96,28.99,28.93,28.99,75500.0,20.3009,20.322,20.2799,20.322,75500.0
2010-08-18 14:15:00,28.99,28.99,28.94,28.98,148500.0,20.322,20.322,20.2869,20.315,148500.0
2010-08-18 14:20:00,28.99,29.0,28.96,28.97,68500.0,20.322,20.329,20.3009,20.308,68500.0
2010-08-18 14:25:00,28.96,29.0,28.95,28.95,96200.0,20.3009,20.329,20.2939,20.2939,96200.0
2010-08-18 14:30:00,28.96,28.98,28.95,28.96,88300.0,20.3009,20.315,20.2939,20.3009,88300.0
2010-08-18 14:35:00,28.96,28.99,28.96,28.98,86500.0,20.3009,20.322,20.3009,20.315,86500.0
2010-08-18 14:40:00,28.98,29.0,28.96,28.96,113700.0,20.315,20.329,20.3009,20.3009,113700.0
2010-08-18 14:45:00,28.96,28.97,28.91,28.94,99100.0,20.3009,20.308,20.2659,20.2869,99100.0
2010-08-18 14:50:00,28.95,28.96,28.9,28.95,84100.0,20.2939,20.3009,20.2589,20.2939,84100.0
2010-08-18 14:55:00,28.94,28.96,28.91,28.94,98000.0,20.2869,20.3009,20.2659,20.2869,98000.0
2010-08-18 15:00:00,28.94,28.98,28.93,28.94,173400.0,20.2869,20.315,20.2799,20.2869,173400.0
2010-08-18 15:05:00,28.94,28.95,28.89,28.91,137300.0,20.2869,20.2939,20.2519,20.2659,137300.0
2010-08-18 15:10:00,28.92,28.93,28.85,28.87,196900.0,20.2729,20.2799,20.2238,20.2379,196900.0
2010-08-18 15:15:00,28.86,28.92,28.86,28.92,179500.0,20.2308,20.2729,20.2308,20.2729,179500.0
2010-08-18 15:20:00,28.92,28.92,28.85,28.86,207900.0,20.2729,20.2729,20.2238,20.2308,207900.0
2010-08-18 15:25:00,28.86,28.92,28.84,28.92,160800.0,20.2308,20.2729,20.2168,20.2729,160800.0
2010-08-18 15:30:00,28.92,28.94,28.89,28.93,341000.0,20.2729,20.2869,20.2519,20.2799,341000.0
2010-08-18 15:35:00,28.93,28.94,28.88,28.91,270700.0,20.2799,20.2869,20.2449,20.2659,270700.0
2010-08-18 15:40:00,28.9,28.91,28.86,28.91,209600.0,20.2589,20.2659,20.2308,20.2659,209600.0
2010-08-18 15:45:00,28.91,28.92,28.88,28.9,287400.0,20.2659,20.2729,20.2449,20.2589,287400.0
2010-08-18 15:50:00,28.89,28.92,28.85,28.87,330600.0,20.2519,20.2729,20.2238,20.2379,330600.0
2010-08-18 15:55:00,28.89,28.93,28.86,28.87,798400.0,20.2519,20.2799,20.2308,20.2379,798400.0
2010-08-19 09:30:00,28.56,28.74,28.56,28.71,242400.0,20.0205,20.1467,20.0205,20.1257,242400.0
2010-08-19 09:35:00,28.71,28.85,28.71,28.84,178100.0,20.1257,20.2238,20.1257,20.2168,178100.0
2010-08-19 09:40:00,28.85,28.85,28.73,28.74,201300.0,20.2238,20.2238,20.1397,20.1467,201300.0
2010-08-19 09:45:00,28.74,28.78,28.69,28.73,175800.0,20.1467,20.1748,20.1117,20.1397,175800.0
2010-08-19 09:50:00,28.73,28.73,28.6,28.61,249700.0,20.1397,20.1397,20.0486,20.0556,249700.0
2010-08-19 09:55:00,28.61,28.64,28.59,28.61,130300.0,20.0556,20.0766,20.0416,20.0556,130300.0
2010-08-19 10:00:00,28.6,28.61,28.32,28.35,518300.0,20.0486,20.0556,19.8523,19.8733,518300.0
2010-08-19 10:05:00,28.36,28.39,28.32,28.34,170000.0,19.8803,19.9014,19.8523,19.8663,170000.0
2010-08-19 10:10:00,28.33,28.44,28.33,28.41,206900.0,19.8593,19.9364,19.8593,19.9154,206900.0
2010-08-19 10:15:00,28.41,28.52,28.4,28.52,163600.0,19.9154,19.9925,19.9084,19.9925,163600.0
2010-08-19 10:20:00,28.51,28.51,28.4,28.44,162100.0,19.9855,19.9855,19.9084,19.9364,162100.0
2010-08-19 10:25:00,28.44,28.44,28.32,28.37,145200.0,19.9364,19.9364,19.8523,19.8874,145200.0
2010-08-19 10:30:00,28.37,28.37,28.27,28.28,210500.0,19.8874,19.8874,19.8173,19.8243,210500.0
2010-08-19 10:35:00,28.27,28.28,28.22,28.24,183900.0,19.8173,19.8243,19.7822,19.7962,183900.0
2010-08-19 10:40:00,28.24,28.27,28.21,28.23,315800.0,19.7962,19.8173,19.7752,19.7892,315800.0
2010-08-19 10:45:00,28.24,28.24,28.18,28.18,260800.0,19.7962,19.7962,19.7542,19.7542,260800.0
2010-08-19 10:50:00,28.18,28.19,28.12,28.14,186800.0,19.7542,19.7612,19.7121,19.7261,186800.0
2010-08-19 10:55:00,28.14,28.23,28.14,28.23,154200.0,19.7261,19.7892,19.7261,19.7892,154200.0
2010-08-19 11:00:00,28.22,28.23,28.11,28.11,243700.0,19.7822,19.7892,19.7051,19.7051,243700.0
2010-08-19 11:05:00,28.12,28.14,28.08,28.09,209500.0,19.7121,19.7261,19.6841,19.6911,209500.0
2010-08-19 11:10:00,28.09,28.14,28.08,28.08,114200.0,19.6911,19.7261,19.6841,19.6841,114200.0
2010-08-19 11:15:00,28.08,28.14,28.08,28.11,91800.0,19.6841,19.7261,19.6841,19.7051,91800.0
2010-08-19 11:20:00,28.12,28.17,28.1,28.15,85600.0,19.7121,19.7472,19.6981,19.7331,85600.0
2010-08-19 11:25:00,28.15,28.16,28.12,28.14,80500.0,19.7331,19.7401,19.7121,19.7261,80500.0
2010-08-19 11:30:00,28.14,28.15,28.08,28.1,116400.0,19.7261,19.7331,19.6841,19.6981,116400.0
2010-08-19 11:35:00,28.1,28.1,28.02,28.07,144300.0,19.6981,19.6981,19.642,19.6771,144300.0
2010-08-19 11:40:00,28.07,28.08,28.0,28.0,154600.0,19.6771,19.6841,19.628,19.628,154600.0
2010-08-19 11:45:00,28.0,28.05,27.99,28.01,228300.0,19.628,19.663,19.621,19.635,228300.0
2010-08-19 11:50:00,28.01,28.03,27.97,28.0,231800.0,19.635,19.649,19.607,19.628,231800.0
2010-08-19 11:55:00,28.0,28.03,27.99,28.03,96400.0,19.628,19.649,19.621,19.649,96400.0
2010-08-19 12:00:00,28.03,28.11,28.03,28.1,124300.0,19.649,19.7051,19.649,19.6981,124300.0
2010-08-19 12:05:00,28.11,28.14,28.06,28.14,96800.0,19.7051,19.7261,19.67,19.7261,96800.0
2010-08-19 12:10:00,28.14,28.14,28.08,28.09,136300.0,19.7261,19.7261,19.6841,19.6911,136300.0
2010-08-19 12:15:00,28.09,28.18,28.07,28.18,101500.0,19.6911,19.7542,19.6771,19.7542,101500.0
2010-08-19 12:20:00,28.18,28.23,28.17,28.23,137600.0,19.7542,19.7892,19.7472,19.7892,137600.0
2010-08-19 12:25:00,28.23,28.24,28.22,28.24,126800.0,19.7892,19.7962,19.7822,19.7962,126800.0
2010-08-19 12:30:00,28.24,28.29,28.24,28.28,120700.0,19.7962,19.8313,19.7962,19.8243,120700.0
2010-08-19 12:35:00,28.28,28.34,28.27,28.34,127700.0,19.8243,19.8663,19.8173,19.8663,127700.0
2010-08-19 12:40:00,28.34,28.38,28.33,28.34,276800.0,19.8663,19.8944,19.8593,19.8663,276800.0
2010-08-19 12:45:00,28.34,28.44,28.34,28.4,240400.0,19.8663,19.9364,19.8663,19.9084,240400.0
2010-08-19 12:50:00,28.39,28.4,28.32,28.34,176600.0,19.9014,19.9084,19.8523,19.8663,176600.0
2010-08-19 12:55:00,28.34,28.4,28.32,28.39,153100.0,19.8663,19.9084,19.8523,19.9014,153100.0
2010-08-19 13:00:00,28.4,28.43,28.38,28.43,131900.0,19.9084,19.9294,19.8944,19.9294,131900.0
2010-08-19 13:05:00,28.43,28.43,28.38,28.39,115100.0,19.9294,19.9294,19.8944,19.9014,115100.0
2010-08-19 13:10:00,28.4,28.41,28.37,28.38,59500.0,19.9084,19.9154,19.8874,19.8944,59500.0
2010-08-19 13:15:00,28.38,28.39,28.34,28.37,457000.0,19.8944,19.9014,19.8663,19.8874,457000.0
2010-08-19 13:20:00,28.36,28.36,28.31,28.31,157400.0,19.8803,19.8803,19.8453,19.8453,157400.0
2010-08-19 13:25:00,28.31,28.32,28.29,28.31,120200.0,19.8453,19.8523,19.8313,19.8453,120200.0
2010-08-19 13:30:00,28.31,28.32,28.27,28.27,202200.0,19.8453,19.8523,19.8173,19.8173,202200.0
2010-08-19 13:35:00,28.27,28.32,28.26,28.31,158900.0,19.8173,19.8523,19.8102,19.8453,158900.0
2010-08-19 13:40:00,28.31,28.32,28.28,28.3,101500.0,19.8453,19.8523,19.8243,19.8383,101500.0
2010-08-19 13:45:00,28.3,28.32,28.28,28.31,73500.0,19.8383,19.8523,19.8243,19.8453,73500.0
2010-08-19 13:50:00,28.31,28.32,28.27,28.27,46400.0,19.8453,19.8523,19.8173,19.8173,46400.0
2010-08-19 13:55:00,28.28,28.29,28.23,28.25,101400.0,19.8243,19.8313,19.7892,19.8032,101400.0
2010-08-19 14:00:00,28.24,28.24,28.18,28.22,88200.0,19.7962,19.7962,19.7542,19.7822,88200.0
2010-08-19 14:05:00,28.22,28.25,28.2,28.22,173600.0,19.7822,19.8032,19.7682,19.7822,173600.0
2010-08-19 14:10:00,28.22,28.25,28.22,28.24,103300.0,19.7822,19.8032,19.7822,19.7962,103300.0
2010-08-19 14:15:00,28.24,28.25,28.22,28.25,87700.0,19.7962,19.8032,19.7822,19.8032,87700.0
2010-08-19 14:20:00,28.25,28.31,28.24,28.3,100500.0,19.8032,19.8453,19.7962,19.8383,100500.0
2010-08-19 14:25:00,28.3,28.3,28.27,28.28,64300.0,19.8383,19.8383,19.8173,19.8243,64300.0
2010-08-19 14:30:00,28.28,28.35,28.28,28.31,82900.0,19.8243,19.8733,19.8243,19.8453,82900.0
2010-08-19 14:35:00,28.31,28.34,28.29,28.29,113100.0,19.8453,19.8663,19.8313,19.8313,113100.0
2010-08-19 14:40:00,28.29,28.3,28.25,28.27,118600.0,19.8313,19.8383,19.8032,19.8173,118600.0
2010-08-19 14:45:00,28.28,28.29,28.22,28.23,128100.0,19.8243,19.8313,19.7822,19.7892,128100.0
2010-08-19 14:50:00,28.23,28.24,28.2,28.22,153000.0,19.7892,19.7962,19.7682,19.7822,153000.0
2010-08-19 14:55:00,28.22,28.26,28.22,28.24,142900.0,19.7822,19.8102,19.7822,19.7962,142900.0
2010-08-19 15:00:00,28.24,28.24,28.19,28.22,138900.0,19.7962,19.7962,19.7612,19.7822,138900.0
2010-08-19 15:05:00,28.23,28.26,28.21,28.23,102900.0,19.7892,19.8102,19.7752,19.7892,102900.0
2010-08-19 15:10:00,28.23,28.31,28.23,28.31,95700.0,19.7892,19.8453,19.7892,19.8453,95700.0
2010-08-19 15:15:00,28.3,28.38,28.29,28.34,137100.0,19.8383,19.8944,19.8313,19.8663,137100.0
2010-08-19 15:20:00,28.33,28.39,28.32,28.39,174600.0,19.8593,19.9014,19.8523,19.9014,174600.0
2010-08-19 15:25:00,28.38,28.39,28.3,28.3,179100.0,19.8944,19.9014,19.8383,19.8383,179100.0
2010-08-19 15:30:00,28.3,28.39,28.3,28.39,170900.0,19.8383,19.9014,19.8383,19.9014,170900.0
2010-08-19 15:35:00,28.39,28.39,28.28,28.3,201600.0,19.9014,19.9014,19.8243,19.8383,201600.0
2010-08-19 15:40:00,28.29,28.3,28.25,28.27,143400.0,19.8313,19.8383,19.8032,19.8173,143400.0
2010-08-19 15:45:00,28.27,28.29,28.23,28.23,324900.0,19.8173,19.8313,19.7892,19.7892,324900.0
2010-08-19 15:50:00,28.23,28.27,28.21,28.27,320700.0,19.7892,19.8173,19.7752,19.8173,320700.0
2010-08-19 15:55:00,28.27,28.28,28.2,28.2,719700.0,19.8173,19.8243,19.7682,19.7682,719700.0
2010-08-20 09:30:00,28.08,28.25,28.08,28.19,1598100.0,19.6841,19.8032,19.6841,19.7612,1598100.0
2010-08-20 09:35:00,28.19,28.25,28.03,28.08,403400.0,19.7612,19.8032,19.649,19.6841,403400.0
2010-08-20 09:40:00,28.08,28.15,28.05,28.14,149000.0,19.6841,19.7331,19.663,19.7261,149000.0
2010-08-20 09:45:00,28.14,28.14,28.05,28.08,160900.0,19.7261,19.7261,19.663,19.6841,160900.0
2010-08-20 09:50:00,28.08,28.09,27.98,27.99,193600.0,19.6841,19.6911,19.614,19.621,193600.0
2010-08-20 09:55:00,27.99,28.04,27.99,28.04,128200.0,19.621,19.656,19.621,19.656,128200.0
2010-08-20 10:00:00,28.03,28.09,27.99,28.0,275200.0,19.649,19.6911,19.621,19.628,275200.0
2010-08-20 10:05:00,28.0,28.0,27.9,27.95,398100.0,19.628,19.628,19.5579,19.5929,398100.0
2010-08-20 10:10:00,27.95,27.95,27.9,27.92,226500.0,19.5929,19.5929,19.5579,19.5719,226500.0
2010-08-20 10:15:00,27.92,27.97,27.9,27.93,223500.0,19.5719,19.607,19.5579,19.5789,223500.0
2010-08-20 10:20:00,27.93,27.96,27.9,27.92,118500.0,19.5789,19.5999,19.5579,19.5719,118500.0
2010-08-20 10:25:00,27.93,27.98,27.92,27.95,142700.0,19.5789,19.614,19.5719,19.5929,142700.0
2010-08-20 10:30:00,27.96,28.01,27.96,28.01,87200.0,19.5999,19.635,19.5999,19.635,87200.0
2010-08-20 10:35:00,28.01,28.06,28.0,28.04,76100.0,19.635,19.67,19.628,19.656,76100.0
2010-08-20 10:40:00,28.04,28.12,28.03,28.09,91600.0,19.656,19.7121,19.649,19.6911,91600.0
2010-08-20 10:45:00,28.09,28.11,28.09,28.09,197600.0,19.6911,19.7051,19.6911,19.6911,197600.0
2010-08-20 10:50:00,28.09,28.12,28.05,28.05,190200.0,19.6911,19.7121,19.663,19.663,190200.0
2010-08-20 10:55:00,28.05,28.07,28.02,28.04,142300.0,19.663,19.6771,19.642,19.656,142300.0
2010-08-20 11:00:00,28.04,28.04,27.99,28.0,77000.0,19.656,19.656,19.621,19.628,77000.0
2010-08-20 11:05:00,27.99,28.06,27.97,28.05,115900.0,19.621,19.67,19.607,19.663,115900.0
2010-08-20 11:10:00,28.05,28.05,28.0,28.01,80200.0,19.663,19.663,19.628,19.635,80200.0
2010-08-20 11:15:00,28.01,28.03,27.98,28.02,97300.0,19.635,19.649,19.614,19.642,97300.0
2010-08-20 11:20:00,28.02,28.04,27.97,27.97,54600.0,19.642,19.656,19.607,19.607,54600.0
2010-08-20 11:25:00,27.97,27.99,27.94,27.99,78400.0,19.607,19.621,19.5859,19.621,78400.0
2010-08-20 11:30:00,27.99,28.01,27.96,27.99,52000.0,19.621,19.635,19.5999,19.621,52000.0
2010-08-20 11:35:00,27.98,27.98,27.89,27.93,162000.0,19.614,19.614,19.5509,19.5789,162000.0
2010-08-20 11:40:00,27.92,27.98,27.92,27.97,72100.0,19.5719,19.614,19.5719,19.607,72100.0
2010-08-20 11:45:00,27.96,27.98,27.94,27.95,99300.0,19.5999,19.614,19.5859,19.5929,99300.0
2010-08-20 11:50:00,27.94,27.95,27.91,27.92,80600.0,19.5859,19.5929,19.5649,19.5719,80600.0
2010-08-20 11:55:00,27.92,27.94,27.89,27.91,97200.0,19.5719,19.5859,19.5509,19.5649,97200.0
2010-08-20 12:00:00,27.91,27.97,27.9,27.97,100400.0,19.5649,19.607,19.5579,19.607,100400.0
2010-08-20 12:05:00,27.96,27.98,27.96,27.98,29500.0,19.5999,19.614,19.5999,19.614,29500.0
2010-08-20 12:10:00,27.98,27.98,27.95,27.95,79800.0,19.614,19.614,19.5929,19.5929,79800.0
2010-08-20 12:15:00,27.95,27.97,27.93,27.96,90700.0,19.5929,19.607,19.5789,19.5999,90700.0
2010-08-20 12:20:00,27.96,28.02,27.95,28.01,98400.0,19.5999,19.642,19.5929,19.635,98400.0
2010-08-20 12:25:00,28.01,28.01,27.96,27.98,76500.0,19.635,19.635,19.5999,19.614,76500.0
2010-08-20 12:30:00,27.98,28.0,27.97,27.99,112900.0,19.614,19.628,19.607,19.621,112900.0
2010-08-20 12:35:00,27.99,28.01,27.97,28.01,72400.0,19.621,19.635,19.607,19.635,72400.0
2010-08-20 12:40:00,28.01,28.01,27.97,28.01,55600.0,19.635,19.635,19.607,19.635,55600.0
2010-08-20 12:45:00,28.01,28.01,27.98,27.99,25900.0,19.635,19.635,19.614,19.621,25900.0
2010-08-20 12:50:00,27.99,28.02,27.98,28.02,52500.0,19.621,19.642,19.614,19.642,52500.0
2010-08-20 12:55:00,28.02,28.06,28.01,28.05,158400.0,19.642,19.67,19.635,19.663,158400.0
2010-08-20 13:00:00,28.05,28.09,28.04,28.09,104900.0,19.663,19.6911,19.656,19.6911,104900.0
2010-08-20 13:05:00,28.09,28.13,28.07,28.13,76700.0,19.6911,19.7191,19.6771,19.7191,76700.0
2010-08-20 13:10:00,28.13,28.13,28.06,28.08,59000.0,19.7191,19.7191,19.67,19.6841,59000.0
2010-08-20 13:15:00,28.07,28.11,28.07,28.1,71700.0,19.6771,19.7051,19.6771,19.6981,71700.0
2010-08-20 13:20:00,28.11,28.13,28.1,28.11,58700.0,19.7051,19.7191,19.6981,19.7051,58700.0
2010-08-20 13:25:00,28.12,28.18,28.11,28.13,75100.0,19.7121,19.7542,19.7051,19.7191,75100.0
2010-08-20 13:30:00,28.14,28.15,28.12,28.13,34700.0,19.7261,19.7331,19.7121,19.7191,34700.0
2010-08-20 13:35:00,28.12,28.12,28.1,28.12,48400.0,19.7121,19.7121,19.6981,19.7121,48400.0
2010-08-20 13:40:00,28.11,28.13,28.1,28.12,54600.0,19.7051,19.7191,19.6981,19.7121,54600.0
2010-08-20 13:45:00,28.13,28.15,28.11,28.12,84700.0,19.7191,19.7331,19.7051,19.7121,84700.0
2010-08-20 13:50:00,28.13,28.16,28.12,28.14,127000.0,19.7191,19.7401,19.7121,19.7261,127000.0
2010-08-20 13:55:00,28.15,28.16,28.13,28.15,124000.0,19.7331,19.7401,19.7191,19.7331,124000.0
2010-08-20 14:00:00,28.16,28.16,28.11,28.11,358000.0,19.7401,19.7401,19.7051,19.7051,358000.0
2010-08-20 14:05:00,28.12,28.13,28.11,28.13,62300.0,19.7121,19.7191,19.7051,19.7191,62300.0
2010-08-20 14:10:00,28.13,28.15,28.12,28.15,108200.0,19.7191,19.7331,19.7121,19.7331,108200.0
2010-08-20 14:15:00,28.15,28.18,28.14,28.16,119800.0,19.7331,19.7542,19.7261,19.7401,119800.0
2010-08-20 14:20:00,28.17,28.18,28.15,28.16,93900.0,19.7472,19.7542,19.7331,19.7401,93900.0
2010-08-20 14:25:00,28.17,28.18,28.15,28.18,162000.0,19.7472,19.7542,19.7331,19.7542,162000.0
2010-08-20 14:30:00,28.18,28.26,28.18,28.25,149000.0,19.7542,19.8102,19.7542,19.8032,149000.0
2010-08-20 14:35:00,28.26,28.27,28.24,28.26,206600.0,19.8102,19.8173,19.7962,19.8102,206600.0
2010-08-20 14:40:00,28.26,28.27,28.22,28.25,159100.0,19.8102,19.8173,19.7822,19.8032,159100.0
2010-08-20 14:45:00,28.25,28.29,28.25,28.26,83300.0,19.8032,19.8313,19.8032,19.8102,83300.0
2010-08-20 14:50:00,28.27,28.32,28.26,28.31,91600.0,19.8173,19.8523,19.8102,19.8453,91600.0
2010-08-20 14:55:00,28.31,28.31,28.23,28.25,141700.0,19.8453,19.8453,19.7892,19.8032,141700.0
2010-08-20 15:00:00,28.25,28.26,28.22,28.22,125700.0,19.8032,19.8102,19.7822,19.7822,125700.0
2010-08-20 15:05:00,28.22,28.24,28.2,28.23,74500.0,19.7822,19.7962,19.7682,19.7892,74500.0
2010-08-20 15:10:00,28.24,28.27,28.22,28.27,104500.0,19.7962,19.8173,19.7822,19.8173,104500.0
2010-08-20 15:15:00,28.27,28.27,28.21,28.24,105900.0,19.8173,19.8173,19.7752,19.7962,105900.0
2010-08-20 15:20:00,28.24,28.24,28.17,28.2,212000.0,19.7962,19.7962,19.7472,19.7682,212000.0
2010-08-20 15:25:00,28.2,28.22,28.19,28.22,60300.0,19.7682,19.7822,19.7612,19.7822,60300.0
2010-08-20 15:30:00,28.22,28.27,28.21,28.25,125700.0,19.7822,19.8173,19.7752,19.8032,125700.0
2010-08-20 15:35:00,28.25,28.29,28.23,28.25,216100.0,19.8032,19.8313,19.7892,19.8032,216100.0
2010-08-20 15:40:00,28.25,28.27,28.21,28.23,199200.0,19.8032,19.8173,19.7752,19.7892,199200.0
2010-08-20 15:45:00,28.24,28.26,28.2,28.22,135000.0,19.7962,19.8102,19.7682,19.7822,135000.0
2010-08-20 15:50:00,28.22,28.24,28.2,28.2,186300.0,19.7822,19.7962,19.7682,19.7682,186300.0
2010-08-20 15:55:00,28.21,28.22,28.16,28.16,605800.0,19.7752,19.7822,19.7401,19.7401,605800.0
2010-08-23 09:30:00,28.56,28.59,28.43,28.57,295000.0,20.0205,20.0416,19.9294,20.0276,295000.0
2010-08-23 09:35:00,28.57,28.62,28.52,28.61,125000.0,20.0276,20.0626,19.9925,20.0556,125000.0
2010-08-23 09:40:00,28.61,28.64,28.49,28.58,143400.0,20.0556,20.0766,19.9715,20.0346,143400.0
2010-08-23 09:45:00,28.59,28.59,28.52,28.58,135900.0,20.0416,20.0416,19.9925,20.0346,135900.0
2010-08-23 09:50:00,28.57,28.61,28.5,28.5,111700.0,20.0276,20.0556,19.9785,19.9785,111700.0
2010-08-23 09:55:00,28.5,28.52,28.44,28.46,94400.0,19.9785,19.9925,19.9364,19.9504,94400.0
2010-08-23 10:00:00,28.45,28.47,28.39,28.42,67100.0,19.9434,19.9575,19.9014,19.9224,67100.0
2010-08-23 10:05:00,28.4,28.41,28.32,28.33,63000.0,19.9084,19.9154,19.8523,19.8593,63000.0
2010-08-23 10:10:00,28.34,28.34,28.27,28.27,112500.0,19.8663,19.8663,19.8173,19.8173,112500.0
2010-08-23 10:15:00,28.27,28.29,28.25,28.28,121700.0,19.8173,19.8313,19.8032,19.8243,121700.0
2010-08-23 10:20:00,28.27,28.28,28.18,28.2,258500.0,19.8173,19.8243,19.7542,19.7682,258500.0
2010-08-23 10:25:00,28.21,28.26,28.2,28.26,100800.0,19.7752,19.8102,19.7682,19.8102,100800.0
2010-08-23 10:30:00,28.25,28.36,28.25,28.35,123400.0,19.8032,19.8803,19.8032,19.8733,123400.0
2010-08-23 10:35:00,28.34,28.36,28.3,28.33,93800.0,19.8663,19.8803,19.8383,19.8593,93800.0
2010-08-23 10:40:00,28.33,28.33,28.18,28.2,102500.0,19.8593,19.8593,19.7542,19.7682,102500.0
2010-08-23 10:45:00,28.2,28.21,28.12,28.17,142600.0,19.7682,19.7752,19.7121,19.7472,142600.0
2010-08-23 10:50:00,28.16,28.19,28.1,28.15,81000.0,19.7401,19.7612,19.6981,19.7331,81000.0
2010-08-23 10:55:00,28.15,28.17,28.14,28.16,53000.0,19.7331,19.7472,19.7261,19.7401,53000.0
2010-08-23 11:00:00,28.16,28.17,28.03,28.03,250600.0,19.7401,19.7472,19.649,19.649,250600.0
2010-08-23 11:05:00,28.03,28.03,27.94,27.98,359400.0,19.649,19.649,19.5859,19.614,359400.0
2010-08-23 11:10:00,27.98,28.08,27.97,28.08,94400.0,19.614,19.6841,19.607,19.6841,94400.0
2010-08-23 11:15:00,28.08,28.08,27.99,28.02,77100.0,19.6841,19.6841,19.621,19.642,77100.0
2010-08-23 11:20:00,28.03,28.04,27.95,27.99,113200.0,19.649,19.656,19.5929,19.621,113200.0
2010-08-23 11:25:00,27.99,28.02,27.97,28.01,82800.0,19.621,19.642,19.607,19.635,82800.0
2010-08-23 11:30:00,28.01,28.01,27.98,27.99,54000.0,19.635,19.635,19.614,19.621,54000.0
2010-08-23 11:35:00,28.0,28.06,28.0,28.06,69100.0,19.628,19.67,19.628,19.67,69100.0
2010-08-23 11:40:00,28.05,28.12,28.05,28.12,107400.0,19.663,19.7121,19.663,19.7121,107400.0
2010-08-23 11:45:00,28.12,28.16,28.11,28.11,82800.0,19.7121,19.7401,19.7051,19.7051,82800.0
2010-08-23 11:50:00,28.11,28.12,28.06,28.06,45000.0,19.7051,19.7121,19.67,19.67,45000.0
2010-08-23 11:55:00,28.06,28.08,28.03,28.05,95100.0,19.67,19.6841,19.649,19.663,95100.0
2010-08-23 12:00:00,28.05,28.1,28.05,28.08,68300.0,19.663,19.6981,19.663,19.6841,68300.0
2010-08-23 12:05:00,28.08,28.13,28.08,28.12,55200.0,19.6841,19.7191,19.6841,19.7121,55200.0
2010-08-23 12:10:00,28.13,28.18,28.1,28.17,52000.0,19.7191,19.7542,19.6981,19.7472,52000.0
2010-08-23 12:15:00,28.17,28.18,28.15,28.15,52300.0,19.7472,19.7542,19.7331,19.7331,52300.0
2010-08-23 12:20:00,28.16,28.22,28.15,28.2,66500.0,19.7401,19.7822,19.7331,19.7682,66500.0
2010-08-23 12:25:00,28.2,28.23,28.18,28.22,35700.0,19.7682,19.7892,19.7542,19.7822,35700.0
2010-08-23 12:30:00,28.23,28.24,28.22,28.23,24800.0,19.7892,19.7962,19.7822,19.7892,24800.0
2010-08-23 12:35:00,28.23,28.23,28.16,28.16,18000.0,19.7892,19.7892,19.7401,19.7401,18000.0
2010-08-23 12:40:00,28.16,28.17,28.11,28.13,41500.0,19.7401,19.7472,19.7051,19.7191,41500.0
2010-08-23 12:45:00,28.13,28.13,28.1,28.11,40000.0,19.7191,19.7191,19.6981,19.7051,40000.0
2010-08-23 12:50:00,28.12,28.14,28.11,28.14,45000.0,19.7121,19.7261,19.7051,19.7261,45000.0
2010-08-23 12:55:00,28.14,28.14,28.1,28.13,44500.0,19.7261,19.7261,19.6981,19.7191,44500.0
2010-08-23 13:00:00,28.13,28.13,28.08,28.1,49600.0,19.7191,19.7191,19.6841,19.6981,49600.0
2010-08-23 13:05:00,28.11,28.12,28.08,28.09,47800.0,19.7051,19.7121,19.6841,19.6911,47800.0
2010-08-23 13:10:00,28.09,28.1,28.06,28.08,118000.0,19.6911,19.6981,19.67,19.6841,118000.0
2010-08-23 13:15:00,28.09,28.09,28.02,28.06,224000.0,19.6911,19.6911,19.642,19.67,224000.0
2010-08-23 13:20:00,28.05,28.07,28.03,28.03,92400.0,19.663,19.6771,19.649,19.649,92400.0
2010-08-23 13:25:00,28.03,28.05,28.03,28.04,31500.0,19.649,19.663,19.649,19.656,31500.0
2010-08-23 13:30:00,28.05,28.05,28.01,28.01,123700.0,19.663,19.663,19.635,19.635,123700.0
2010-08-23 13:35:00,28.02,28.04,28.01,28.01,62600.0,19.642,19.656,19.635,19.635,62600.0
2010-08-23 13:40:00,28.01,28.02,27.98,28.01,80900.0,19.635,19.642,19.614,19.635,80900.0
2010-08-23 13:45:00,28.0,28.03,27.99,27.99,93700.0,19.628,19.649,19.621,19.621,93700.0
2010-08-23 13:50:00,28.0,28.02,27.97,27.98,145100.0,19.628,19.642,19.607,19.614,145100.0
2010-08-23 13:55:00,27.99,28.0,27.96,27.99,73600.0,19.621,19.628,19.5999,19.621,73600.0
2010-08-23 14:00:00,27.99,28.0,27.95,27.96,51100.0,19.621,19.628,19.5929,19.5999,51100.0
2010-08-23 14:05:00,27.96,28.02,27.96,28.0,172700.0,19.5999,19.642,19.5999,19.628,172700.0
2010-08-23 14:10:00,28.0,28.03,27.98,28.0,136500.0,19.628,19.649,19.614,19.628,136500.0
2010-08-23 14:15:00,28.0,28.02,27.96,27.97,147100.0,19.628,19.642,19.5999,19.607,147100.0
2010-08-23 14:20:00,27.97,27.98,27.93,27.96,134200.0,19.607,19.614,19.5789,19.5999,134200.0
2010-08-23 14:25:00,27.96,27.96,27.91,27.92,100400.0,19.5999,19.5999,19.5649,19.5719,100400.0
2010-08-23 14:30:00,27.91,27.99,27.91,27.94,202400.0,19.5649,19.621,19.5649,19.5859,202400.0
2010-08-23 14:35:00,27.94,27.96,27.92,27.92,131400.0,19.5859,19.5999,19.5719,19.5719,131400.0
2010-08-23 14:40:00,27.93,27.94,27.9,27.91,127900.0,19.5789,19.5859,19.5579,19.5649,127900.0
2010-08-23 14:45:00,27.92,27.96,27.91,27.92,115000.0,19.5719,19.5999,19.5649,19.5719,115000.0
2010-08-23 14:50:00,27.92,27.93,27.9,27.9,99100.0,19.5719,19.5789,19.5579,19.5579,99100.0
2010-08-23 14:55:00,27.9,27.91,27.86,27.87,214500.0,19.5579,19.5649,19.5298,19.5369,214500.0
2010-08-23 15:00:00,27.87,27.88,27.84,27.84,255000.0,19.5369,19.5439,19.5158,19.5158,255000.0
2010-08-23 15:05:00,27.84,27.92,27.84,27.9,538400.0,19.5158,19.5719,19.5158,19.5579,538400.0
2010-08-23 15:10:00,27.9,27.94,27.9,27.91,137600.0,19.5579,19.5859,19.5579,19.5649,137600.0
2010-08-23 15:15:00,27.92,27.98,27.92,27.95,128600.0,19.5719,19.614,19.5719,19.5929,128600.0
2010-08-23 15:20:00,27.95,27.98,27.91,27.91,141500.0,19.5929,19.614,19.5649,19.5649,141500.0
2010-08-23 15:25:00,27.91,27.93,27.86,27.87,203300.0,19.5649,19.5789,19.5298,19.5369,203300.0
2010-08-23 15:30:00,27.87,27.89,27.82,27.86,130500.0,19.5369,19.5509,19.5018,19.5298,130500.0
2010-08-23 15:35:00,27.86,27.87,27.81,27.84,278900.0,19.5298,19.5369,19.4948,19.5158,278900.0
2010-08-23 15:40:00,27.83,27.88,27.83,27.87,478000.0,19.5088,19.5439,19.5088,19.5369,478000.0
2010-08-23 15:45:00,27.87,27.9,27.85,27.88,572900.0,19.5369,19.5579,19.5228,19.5439,572900.0
2010-08-23 15:50:00,27.87,27.88,27.8,27.8,338500.0,19.5369,19.5439,19.4878,19.4878,338500.0
2010-08-23 15:55:00,27.81,27.83,27.8,27.82,506500.0,19.4948,19.5088,19.4878,19.5018,506500.0
2010-08-24 09:30:00,27.55,27.62,27.42,27.47,288400.0,19.3125,19.3616,19.2214,19.2565,288400.0
2010-08-24 09:35:00,27.47,27.48,27.32,27.33,178700.0,19.2565,19.2635,19.1513,19.1583,178700.0
2010-08-24 09:40:00,27.33,27.45,27.3,27.36,176100.0,19.1583,19.2424,19.1373,19.1794,176100.0
2010-08-24 09:45:00,27.36,27.46,27.35,27.44,353100.0,19.1794,19.2495,19.1723,19.2354,353100.0
2010-08-24 09:50:00,27.43,27.43,27.34,27.35,192700.0,19.2284,19.2284,19.1653,19.1723,192700.0
2010-08-24 09:55:00,27.35,27.4,27.33,27.38,509800.0,19.1723,19.2074,19.1583,19.1934,509800.0
2010-08-24 10:00:00,27.38,27.38,27.1,27.24,796900.0,19.1934,19.1934,18.9971,19.0952,796900.0
2010-08-24 10:05:00,27.25,27.25,27.16,27.22,104400.0,19.1022,19.1022,19.0392,19.0812,104400.0
2010-08-24 10:10:00,27.22,27.3,27.2,27.27,125900.0,19.0812,19.1373,19.0672,19.1163,125900.0
2010-08-24 10:15:00,27.27,27.4,27.27,27.36,295800.0,19.1163,19.2074,19.1163,19.1794,295800.0
2010-08-24 10:20:00,27.37,27.45,27.35,27.4,226400.0,19.1864,19.2424,19.1723,19.2074,226400.0
2010-08-24 10:25:00,27.41,27.43,27.32,27.35,140300.0,19.2144,19.2284,19.1513,19.1723,140300.0
2010-08-24 10:30:00,27.35,27.39,27.29,27.31,112300.0,19.1723,19.2004,19.1303,19.1443,112300.0
2010-08-24 10:35:00,27.31,27.42,27.29,27.41,216300.0,19.1443,19.2214,19.1303,19.2144,216300.0
2010-08-24 10:40:00,27.41,27.47,27.4,27.44,224200.0,19.2144,19.2565,19.2074,19.2354,224200.0
2010-08-24 10:45:00,27.44,27.47,27.44,27.47,132100.0,19.2354,19.2565,19.2354,19.2565,132100.0
2010-08-24 10:50:00,27.47,27.5,27.46,27.48,102200.0,19.2565,19.2775,19.2495,19.2635,102200.0
2010-08-24 10:55:00,27.49,27.57,27.48,27.55,264800.0,19.2705,19.3266,19.2635,19.3125,264800.0
2010-08-24 11:00:00,27.55,27.71,27.55,27.69,295600.0,19.3125,19.4247,19.3125,19.4107,295600.0
2010-08-24 11:05:00,27.68,27.71,27.62,27.65,421800.0,19.4037,19.4247,19.3616,19.3826,421800.0
2010-08-24 11:10:00,27.66,27.7,27.63,27.66,284500.0,19.3896,19.4177,19.3686,19.3896,284500.0
2010-08-24 11:15:00,27.66,27.67,27.59,27.64,191500.0,19.3896,19.3967,19.3406,19.3756,191500.0
2010-08-24 11:20:00,27.63,27.71,27.61,27.71,151100.0,19.3686,19.4247,19.3546,19.4247,151100.0
2010-08-24 11:25:00,27.71,27.76,27.67,27.74,131900.0,19.4247,19.4597,19.3967,19.4457,131900.0
2010-08-24 11:30:00,27.75,27.76,27.7,27.71,93500.0,19.4527,19.4597,19.4177,19.4247,93500.0
2010-08-24 11:35:00,27.71,27.78,27.71,27.74,121100.0,19.4247,19.4738,19.4247,19.4457,121100.0
2010-08-24 11:40:00,27.74,27.82,27.73,27.79,56300.0,19.4457,19.5018,19.4387,19.4808,56300.0
2010-08-24 11:45:00,27.79,27.8,27.77,27.78,110500.0,19.4808,19.4878,19.4668,19.4738,110500.0
2010-08-24 11:50:00,27.79,27.8,27.74,27.74,188700.0,19.4808,19.4878,19.4457,19.4457,188700.0
2010-08-24 11:55:00,27.74,27.82,27.73,27.78,147100.0,19.4457,19.5018,19.4387,19.4738,147100.0
2010-08-24 12:00:00,27.78,27.8,27.76,27.8,103900.0,19.4738,19.4878,19.4597,19.4878,103900.0
2010-08-24 12:05:00,27.8,27.85,27.78,27.83,88200.0,19.4878,19.5228,19.4738,19.5088,88200.0
2010-08-24 12:10:00,27.84,27.87,27.8,27.81,81300.0,19.5158,19.5369,19.4878,19.4948,81300.0
2010-08-24 12:15:00,27.82,27.85,27.79,27.8,167600.0,19.5018,19.5228,19.4808,19.4878,167600.0
2010-08-24 12:20:00,27.8,27.82,27.74,27.75,75900.0,19.4878,19.5018,19.4457,19.4527,75900.0
2010-08-24 12:25:00,27.75,27.78,27.7,27.72,67900.0,19.4527,19.4738,19.4177,19.4317,67900.0
2010-08-24 12:30:00,27.72,27.76,27.72,27.73,77900.0,19.4317,19.4597,19.4317,19.4387,77900.0
2010-08-24 12:35:00,27.73,27.73,27.7,27.71,72500.0,19.4387,19.4387,19.4177,19.4247,72500.0
2010-08-24 12:40:00,27.71,27.73,27.7,27.7,75900.0,19.4247,19.4387,19.4177,19.4177,75900.0
2010-08-24 12:45:00,27.7,27.72,27.68,27.68,68600.0,19.4177,19.4317,19.4037,19.4037,68600.0
2010-08-24 12:50:00,27.68,27.7,27.66,27.69,68700.0,19.4037,19.4177,19.3896,19.4107,68700.0
2010-08-24 12:55:00,27.69,27.7,27.67,27.69,179200.0,19.4107,19.4177,19.3967,19.4107,179200.0
2010-08-24 13:00:00,27.69,27.7,27.67,27.68,151500.0,19.4107,19.4177,19.3967,19.4037,151500.0
2010-08-24 13:05:00,27.69,27.72,27.67,27.69,208500.0,19.4107,19.4317,19.3967,19.4107,208500.0
2010-08-24 13:10:00,27.69,27.72,27.65,27.7,216900.0,19.4107,19.4317,19.3826,19.4177,216900.0
2010-08-24 13:15:00,27.69,27.73,27.69,27.72,57200.0,19.4107,19.4387,19.4107,19.4317,57200.0
2010-08-24 13:20:00,27.72,27.72,27.68,27.71,33300.0,19.4317,19.4317,19.4037,19.4247,33300.0
2010-08-24 13:25:00,27.71,27.82,27.7,27.82,37000.0,19.4247,19.5018,19.4177,19.5018,37000.0
2010-08-24 13:30:00,27.83,27.83,27.75,27.82,227000.0,19.5088,19.5088,19.4527,19.5018,227000.0
2010-08-24 13:35:00,27.83,27.83,27.81,27.82,92600.0,19.5088,19.5088,19.4948,19.5018,92600.0
2010-08-24 13:40:00,27.82,27.85,27.75,27.75,269200.0,19.5018,19.5228,19.4527,19.4527,269200.0
2010-08-24 13:45:00,27.75,27.78,27.73,27.77,208300.0,19.4527,19.4738,19.4387,19.4668,208300.0
2010-08-24 13:50:00,27.76,27.79,27.74,27.75,149400.0,19.4597,19.4808,19.4457,19.4527,149400.0
2010-08-24 13:55:00,27.75,27.77,27.74,27.76,110400.0,19.4527,19.4668,19.4457,19.4597,110400.0
2010-08-24 14:00:00,27.76,27.78,27.73,27.76,151000.0,19.4597,19.4738,19.4387,19.4597,151000.0
2010-08-24 14:05:00,27.77,27.81,27.74,27.75,146100.0,19.4668,19.4948,19.4457,19.4527,146100.0
2010-08-24 14:10:00,27.76,27.79,27.73,27.76,116500.0,19.4597,19.4808,19.4387,19.4597,116500.0
2010-08-24 14:15:00,27.76,27.81,27.76,27.79,119000.0,19.4597,19.4948,19.4597,19.4808,119000.0
2010-08-24 14:20:00,27.79,27.81,27.77,27.8,85600.0,19.4808,19.4948,19.4668,19.4878,85600.0
2010-08-24 14:25:00,27.8,27.81,27.75,27.76,92100.0,19.4878,19.4948,19.4527,19.4597,92100.0
2010-08-24 14:30:00,27.76,27.78,27.74,27.76,153500.0,19.4597,19.4738,19.4457,19.4597,153500.0
2010-08-24 14:35:00,27.75,27.84,27.75,27.83,101400.0,19.4527,19.5158,19.4527,19.5088,101400.0
2010-08-24 14:40:00,27.83,27.85,27.81,27.84,118000.0,19.5088,19.5228,19.4948,19.5158,118000.0
2010-08-24 14:45:00,27.85,27.87,27.81,27.86,215300.0,19.5228,19.5369,19.4948,19.5298,215300.0
2010-08-24 14:50:00,27.85,27.87,27.83,27.85,228400.0,19.5228,19.5369,19.5088,19.5228,228400.0
2010-08-24 14:55:00,27.85,27.9,27.83,27.9,190300.0,19.5228,19.5579,19.5088,19.5579,190300.0
2010-08-24 15:00:00,27.9,27.92,27.84,27.91,155600.0,19.5579,19.5719,19.5158,19.5649,155600.0
2010-08-24 15:05:00,27.91,27.95,27.9,27.94,280900.0,19.5649,19.5929,19.5579,19.5859,280900.0
2010-08-24 15:10:00,27.94,27.97,27.93,27.94,175300.0,19.5859,19.607,19.5789,19.5859,175300.0
2010-08-24 15:15:00,27.94,27.99,27.93,27.98,457600.0,19.5859,19.621,19.5789,19.614,457600.0
2010-08-24 15:20:00,27.98,28.02,27.94,28.0,331300.0,19.614,19.642,19.5859,19.628,331300.0
2010-08-24 15:25:00,28.0,28.08,28.0,28.06,438600.0,19.628,19.6841,19.628,19.67,438600.0
2010-08-24 15:30:00,28.06,28.07,28.0,28.02,396400.0,19.67,19.6771,19.628,19.642,396400.0
2010-08-24 15:35:00,28.02,28.02,27.9,27.94,389300.0,19.642,19.642,19.5579,19.5859,389300.0
2010-08-24 15:40:00,27.94,27.96,27.9,27.95,438700.0,19.5859,19.5999,19.5579,19.5929,438700.0
2010-08-24 15:45:00,27.94,27.94,27.89,27.91,442200.0,19.5859,19.5859,19.5509,19.5649,442200.0
2010-08-24 15:50:00,27.91,27.92,27.79,27.8,490900.0,19.5649,19.5719,19.4808,19.4878,490900.0
2010-08-24 15:55:00,27.79,27.82,27.77,27.79,650700.0,19.4808,19.5018,19.4668,19.4808,650700.0
2010-08-25 09:30:00,27.6,27.78,27.52,27.67,254600.0,19.3476,19.4738,19.2915,19.3967,254600.0
2010-08-25 09:35:00,27.67,27.85,27.66,27.85,210700.0,19.3967,19.5228,19.3896,19.5228,210700.0
2010-08-25 09:40:00,27.85,28.0,27.85,27.97,269900.0,19.5228,19.628,19.5228,19.607,269900.0
2010-08-25 09:45:00,27.97,27.98,27.88,27.96,353000.0,19.607,19.614,19.5439,19.5999,353000.0
2010-08-25 09:50:00,27.96,28.09,27.95,28.02,638000.0,19.5999,19.6911,19.5929,19.642,638000.0
2010-08-25 09:55:00,28.01,28.04,27.99,28.03,412000.0,19.635,19.656,19.621,19.649,412000.0
2010-08-25 10:00:00,28.03,28.04,27.83,27.88,1207200.0,19.649,19.656,19.5088,19.5439,1207200.0
2010-08-25 10:05:00,27.87,28.02,27.87,28.0,438700.0,19.5369,19.642,19.5369,19.628,438700.0
2010-08-25 10:10:00,28.0,28.08,27.99,28.05,441100.0,19.628,19.6841,19.621,19.663,441100.0
2010-08-25 10:15:00,28.04,28.09,28.02,28.03,188000.0,19.656,19.6911,19.642,19.649,188000.0
2010-08-25 10:20:00,28.03,28.1,28.0,28.08,182300.0,19.649,19.6981,19.628,19.6841,182300.0
2010-08-25 10:25:00,28.08,28.1,28.03,28.07,171700.0,19.6841,19.6981,19.649,19.6771,171700.0
2010-08-25 10:30:00,28.06,28.1,28.04,28.06,257800.0,19.67,19.6981,19.656,19.67,257800.0
2010-08-25 10:35:00,28.05,28.08,27.98,28.0,124100.0,19.663,19.6841,19.614,19.628,124100.0
2010-08-25 10:40:00,28.0,28.03,27.94,28.03,170700.0,19.628,19.649,19.5859,19.649,170700.0
2010-08-25 10:45:00,28.02,28.1,28.01,28.09,195300.0,19.642,19.6981,19.635,19.6911,195300.0
2010-08-25 10:50:00,28.09,28.14,28.08,28.08,167800.0,19.6911,19.7261,19.6841,19.6841,167800.0
2010-08-25 10:55:00,28.07,28.2,28.07,28.16,165500.0,19.6771,19.7682,19.6771,19.7401,165500.0
2010-08-25 11:00:00,28.16,28.25,28.16,28.22,174400.0,19.7401,19.8032,19.7401,19.7822,174400.0
2010-08-25 11:05:00,28.22,28.24,28.18,28.22,140000.0,19.7822,19.7962,19.7542,19.7822,140000.0
2010-08-25 11:10:00,28.22,28.25,28.16,28.24,194300.0,19.7822,19.8032,19.7401,19.7962,194300.0
2010-08-25 11:15:00,28.25,28.32,28.23,28.32,156100.0,19.8032,19.8523,19.7892,19.8523,156100.0
2010-08-25 11:20:00,28.32,28.33,28.27,28.31,180600.0,19.8523,19.8593,19.8173,19.8453,180600.0
2010-08-25 11:25:00,28.31,28.32,28.26,28.3,205900.0,19.8453,19.8523,19.8102,19.8383,205900.0
2010-08-25 11:30:00,28.3,28.3,28.19,28.2,173600.0,19.8383,19.8383,19.7612,19.7682,173600.0
2010-08-25 11:35:00,28.2,28.22,28.17,28.18,129900.0,19.7682,19.7822,19.7472,19.7542,129900.0
2010-08-25 11:40:00,28.18,28.18,28.13,28.18,121200.0,19.7542,19.7542,19.7191,19.7542,121200.0
2010-08-25 11:45:00,28.17,28.19,28.15,28.15,84900.0,19.7472,19.7612,19.7331,19.7331,84900.0
2010-08-25 11:50:00,28.15,28.18,28.14,28.18,123900.0,19.7331,19.7542,19.7261,19.7542,123900.0
2010-08-25 11:55:00,28.18,28.21,28.18,28.2,180100.0,19.7542,19.7752,19.7542,19.7682,180100.0
2010-08-25 12:00:00,28.2,28.2,28.15,28.18,159600.0,19.7682,19.7682,19.7331,19.7542,159600.0
2010-08-25 12:05:00,28.18,28.19,28.1,28.1,156600.0,19.7542,19.7612,19.6981,19.6981,156600.0
2010-08-25 12:10:00,28.1,28.14,28.09,28.11,119200.0,19.6981,19.7261,19.6911,19.7051,119200.0
2010-08-25 12:15:00,28.1,28.1,28.04,28.05,103600.0,19.6981,19.6981,19.656,19.663,103600.0
2010-08-25 12:20:00,28.04,28.06,28.02,28.03,98700.0,19.656,19.67,19.642,19.649,98700.0
2010-08-25 12:25:00,28.03,28.06,28.01,28.03,117900.0,19.649,19.67,19.635,19.649,117900.0
2010-08-25 12:30:00,28.03,28.07,27.99,28.0,160900.0,19.649,19.6771,19.621,19.628,160900.0
2010-08-25 12:35:00,28.0,28.01,27.94,27.94,84200.0,19.628,19.635,19.5859,19.5859,84200.0
2010-08-25 12:40:00,27.94,27.96,27.91,27.96,66600.0,19.5859,19.5999,19.5649,19.5999,66600.0
2010-08-25 12:45:00,27.96,27.96,27.93,27.96,42300.0,19.5999,19.5999,19.5789,19.5999,42300.0
2010-08-25 12:50:00,27.96,28.0,27.95,27.97,59400.0,19.5999,19.628,19.5929,19.607,59400.0
2010-08-25 12:55:00,27.98,27.98,27.95,27.96,74000.0,19.614,19.614,19.5929,19.5999,74000.0
2010-08-25 13:00:00,27.96,28.01,27.95,28.01,82600.0,19.5999,19.635,19.5929,19.635,82600.0
2010-08-25 13:05:00,28.01,28.03,27.99,28.01,50500.0,19.635,19.649,19.621,19.635,50500.0
2010-08-25 13:10:00,28.01,28.06,28.01,28.04,65300.0,19.635,19.67,19.635,19.656,65300.0
2010-08-25 13:15:00,28.04,28.08,28.01,28.08,77500.0,19.656,19.6841,19.635,19.6841,77500.0
2010-08-25 13:20:00,28.07,28.08,28.03,28.05,65600.0,19.6771,19.6841,19.649,19.663,65600.0
2010-08-25 13:25:00,28.05,28.07,28.03,28.03,52400.0,19.663,19.6771,19.649,19.649,52400.0
2010-08-25 13:30:00,28.03,28.08,28.02,28.06,53400.0,19.649,19.6841,19.642,19.67,53400.0
2010-08-25 13:35:00,28.06,28.1,28.06,28.08,59000.0,19.67,19.6981,19.67,19.6841,59000.0
2010-08-25 13:40:00,28.08,28.1,28.05,28.1,69000.0,19.6841,19.6981,19.663,19.6981,69000.0
2010-08-25 13:45:00,28.09,28.14,28.08,28.14,73300.0,19.6911,19.7261,19.6841,19.7261,73300.0
2010-08-25 13:50:00,28.14,28.15,28.11,28.11,84900.0,19.7261,19.7331,19.7051,19.7051,84900.0
2010-08-25 13:55:00,28.11,28.14,28.1,28.1,54900.0,19.7051,19.7261,19.6981,19.6981,54900.0
2010-08-25 14:00:00,28.1,28.15,28.09,28.15,57300.0,19.6981,19.7331,19.6911,19.7331,57300.0
2010-08-25 14:05:00,28.16,28.21,28.16,28.2,113200.0,19.7401,19.7752,19.7401,19.7682,113200.0
2010-08-25 14:10:00,28.21,28.25,28.18,28.24,75000.0,19.7752,19.8032,19.7542,19.7962,75000.0
2010-08-25 14:15:00,28.23,28.25,28.21,28.23,71300.0,19.7892,19.8032,19.7752,19.7892,71300.0
2010-08-25 14:20:00,28.24,28.25,28.23,28.25,56500.0,19.7962,19.8032,19.7892,19.8032,56500.0
2010-08-25 14:25:00,28.25,28.27,28.23,28.26,84300.0,19.8032,19.8173,19.7892,19.8102,84300.0
2010-08-25 14:30:00,28.26,28.31,28.23,28.29,107000.0,19.8102,19.8453,19.7892,19.8313,107000.0
2010-08-25 14:35:00,28.29,28.38,28.29,28.35,163300.0,19.8313,19.8944,19.8313,19.8733,163300.0
2010-08-25 14:40:00,28.35,28.4,28.34,28.37,72000.0,19.8733,19.9084,19.8663,19.8874,72000.0
2010-08-25 14:45:00,28.36,28.43,28.36,28.38,143400.0,19.8803,19.9294,19.8803,19.8944,143400.0
2010-08-25 14:50:00,28.38,28.41,28.36,28.39,95400.0,19.8944,19.9154,19.8803,19.9014,95400.0
2010-08-25 14:55:00,28.39,28.42,28.37,28.42,69800.0,19.9014,19.9224,19.8874,19.9224,69800.0
2010-08-25 15:00:00,28.41,28.44,28.38,28.39,92400.0,19.9154,19.9364,19.8944,19.9014,92400.0
2010-08-25 15:05:00,28.39,28.4,28.35,28.35,85700.0,19.9014,19.9084,19.8733,19.8733,85700.0
2010-08-25 15:10:00,28.35,28.4,28.35,28.39,99400.0,19.8733,19.9084,19.8733,19.9014,99400.0
2010-08-25 15:15:00,28.39,28.39,28.31,28.32,109700.0,19.9014,19.9014,19.8453,19.8523,109700.0
2010-08-25 15:20:00,28.32,28.33,28.27,28.33,154800.0,19.8523,19.8593,19.8173,19.8593,154800.0
2010-08-25 15:25:00,28.33,28.36,28.32,28.34,119800.0,19.8593,19.8803,19.8523,19.8663,119800.0
2010-08-25 15:30:00,28.33,28.45,28.32,28.45,191200.0,19.8593,19.9434,19.8523,19.9434,191200.0
2010-08-25 15:35:00,28.45,28.48,28.42,28.43,232800.0,19.9434,19.9645,19.9224,19.9294,232800.0
2010-08-25 15:40:00,28.44,28.49,28.42,28.47,193600.0,19.9364,19.9715,19.9224,19.9575,193600.0
2010-08-25 15:45:00,28.47,28.5,28.45,28.47,245500.0,19.9575,19.9785,19.9434,19.9575,245500.0
2010-08-25 15:50:00,28.46,28.48,28.36,28.36,253100.0,19.9504,19.9645,19.8803,19.8803,253100.0
2010-08-25 15:55:00,28.36,28.38,28.32,28.33,600900.0,19.8803,19.8944,19.8523,19.8593,600900.0
2010-08-26 09:30:00,28.39,28.49,28.35,28.41,204000.0,19.9014,19.9715,19.8733,19.9154,204000.0
2010-08-26 09:35:00,28.41,28.44,28.38,28.39,175900.0,19.9154,19.9364,19.8944,19.9014,175900.0
2010-08-26 09:40:00,28.39,28.49,28.34,28.47,214100.0,19.9014,19.9715,19.8663,19.9575,214100.0
2010-08-26 09:45:00,28.47,28.48,28.38,28.4,148200.0,19.9575,19.9645,19.8944,19.9084,148200.0
2010-08-26 09:50:00,28.41,28.41,28.33,28.34,266800.0,19.9154,19.9154,19.8593,19.8663,266800.0
2010-08-26 09:55:00,28.34,28.54,28.34,28.52,216300.0,19.8663,20.0065,19.8663,19.9925,216300.0
2010-08-26 10:00:00,28.51,28.56,28.47,28.51,168200.0,19.9855,20.0205,19.9575,19.9855,168200.0
2010-08-26 10:05:00,28.51,28.51,28.47,28.5,114900.0,19.9855,19.9855,19.9575,19.9785,114900.0
2010-08-26 10:10:00,28.5,28.5,28.43,28.46,156500.0,19.9785,19.9785,19.9294,19.9504,156500.0
2010-08-26 10:15:00,28.47,28.48,28.41,28.42,125100.0,19.9575,19.9645,19.9154,19.9224,125100.0
2010-08-26 10:20:00,28.43,28.46,28.39,28.44,208200.0,19.9294,19.9504,19.9014,19.9364,208200.0
2010-08-26 10:25:00,28.43,28.43,28.39,28.41,142800.0,19.9294,19.9294,19.9014,19.9154,142800.0
2010-08-26 10:30:00,28.42,28.45,28.38,28.43,109200.0,19.9224,19.9434,19.8944,19.9294,109200.0
2010-08-26 10:35:00,28.43,28.49,28.42,28.45,129300.0,19.9294,19.9715,19.9224,19.9434,129300.0
2010-08-26 10:40:00,28.44,28.48,28.41,28.41,119700.0,19.9364,19.9645,19.9154,19.9154,119700.0
2010-08-26 10:45:00,28.41,28.43,28.38,28.4,76500.0,19.9154,19.9294,19.8944,19.9084,76500.0
2010-08-26 10:50:00,28.4,28.42,28.36,28.41,117100.0,19.9084,19.9224,19.8803,19.9154,117100.0
2010-08-26 10:55:00,28.41,28.45,28.38,28.43,90600.0,19.9154,19.9434,19.8944,19.9294,90600.0
2010-08-26 11:00:00,28.43,28.45,28.39,28.44,89000.0,19.9294,19.9434,19.9014,19.9364,89000.0
2010-08-26 11:05:00,28.43,28.43,28.29,28.35,266200.0,19.9294,19.9294,19.8313,19.8733,266200.0
2010-08-26 11:10:00,28.35,28.38,28.31,28.38,84400.0,19.8733,19.8944,19.8453,19.8944,84400.0
2010-08-26 11:15:00,28.37,28.4,28.34,28.39,149200.0,19.8874,19.9084,19.8663,19.9014,149200.0
2010-08-26 11:20:00,28.39,28.4,28.37,28.39,88500.0,19.9014,19.9084,19.8874,19.9014,88500.0
2010-08-26 11:25:00,28.39,28.42,28.38,28.41,88300.0,19.9014,19.9224,19.8944,19.9154,88300.0
2010-08-26 11:30:00,28.42,28.44,28.39,28.44,65500.0,19.9224,19.9364,19.9014,19.9364,65500.0
2010-08-26 11:35:00,28.44,28.45,28.39,28.4,111600.0,19.9364,19.9434,19.9014,19.9084,111600.0
2010-08-26 11:40:00,28.4,28.43,28.37,28.4,105700.0,19.9084,19.9294,19.8874,19.9084,105700.0
2010-08-26 11:45:00,28.41,28.42,28.37,28.41,72300.0,19.9154,19.9224,19.8874,19.9154,72300.0
2010-08-26 11:50:00,28.41,28.42,28.32,28.33,169500.0,19.9154,19.9224,19.8523,19.8593,169500.0
2010-08-26 11:55:00,28.34,28.43,28.34,28.42,96600.0,19.8663,19.9294,19.8663,19.9224,96600.0
2010-08-26 12:00:00,28.42,28.43,28.39,28.41,71500.0,19.9224,19.9294,19.9014,19.9154,71500.0
2010-08-26 12:05:00,28.42,28.42,28.38,28.41,59600.0,19.9224,19.9224,19.8944,19.9154,59600.0
2010-08-26 12:10:00,28.41,28.42,28.39,28.39,45000.0,19.9154,19.9224,19.9014,19.9014,45000.0
2010-08-26 12:15:00,28.39,28.39,28.35,28.39,72800.0,19.9014,19.9014,19.8733,19.9014,72800.0
2010-08-26 12:20:00,28.38,28.43,28.38,28.42,75900.0,19.8944,19.9294,19.8944,19.9224,75900.0
2010-08-26 12:25:00,28.42,28.42,28.39,28.39,39000.0,19.9224,19.9224,19.9014,19.9014,39000.0
2010-08-26 12:30:00,28.4,28.41,28.38,28.39,34200.0,19.9084,19.9154,19.8944,19.9014,34200.0
2010-08-26 12:35:00,28.39,28.44,28.39,28.4,60700.0,19.9014,19.9364,19.9014,19.9084,60700.0
2010-08-26 12:40:00,28.39,28.42,28.36,28.41,68300.0,19.9014,19.9224,19.8803,19.9154,68300.0
2010-08-26 12:45:00,28.41,28.42,28.38,28.39,92900.0,19.9154,19.9224,19.8944,19.9014,92900.0
2010-08-26 12:50:00,28.39,28.42,28.33,28.35,102900.0,19.9014,19.9224,19.8593,19.8733,102900.0
2010-08-26 12:55:00,28.34,28.39,28.3,28.38,109000.0,19.8663,19.9014,19.8383,19.8944,109000.0
2010-08-26 13:00:00,28.39,28.4,28.31,28.32,77500.0,19.9014,19.9084,19.8453,19.8523,77500.0
2010-08-26 13:05:00,28.33,28.33,28.3,28.3,42800.0,19.8593,19.8593,19.8383,19.8383,42800.0
2010-08-26 13:10:00,28.31,28.32,28.27,28.28,76200.0,19.8453,19.8523,19.8173,19.8243,76200.0
2010-08-26 13:15:00,28.28,28.33,28.28,28.3,43600.0,19.8243,19.8593,19.8243,19.8383,43600.0
2010-08-26 13:20:00,28.31,28.34,28.3,28.32,65600.0,19.8453,19.8663,19.8383,19.8523,65600.0
2010-08-26 13:25:00,28.33,28.33,28.29,28.31,40600.0,19.8593,19.8593,19.8313,19.8453,40600.0
2010-08-26 13:30:00,28.31,28.35,28.3,28.34,29300.0,19.8453,19.8733,19.8383,19.8663,29300.0
2010-08-26 13:35:00,28.35,28.36,28.34,28.35,89900.0,19.8733,19.8803,19.8663,19.8733,89900.0
2010-08-26 13:40:00,28.35,28.4,28.35,28.38,138900.0,19.8733,19.9084,19.8733,19.8944,138900.0
2010-08-26 13:45:00,28.38,28.41,28.38,28.41,121500.0,19.8944,19.9154,19.8944,19.9154,121500.0
2010-08-26 13:50:00,28.41,28.42,28.4,28.4,74200.0,19.9154,19.9224,19.9084,19.9084,74200.0
2010-08-26 13:55:00,28.41,28.41,28.38,28.4,267100.0,19.9154,19.9154,19.8944,19.9084,267100.0
2010-08-26 14:00:00,28.39,28.43,28.39,28.4,117200.0,19.9014,19.9294,19.9014,19.9084,117200.0
2010-08-26 14:05:00,28.4,28.42,28.37,28.4,250200.0,19.9084,19.9224,19.8874,19.9084,250200.0
2010-08-26 14:10:00,28.41,28.42,28.37,28.42,359700.0,19.9154,19.9224,19.8874,19.9224,359700.0
2010-08-26 14:15:00,28.41,28.42,28.37,28.39,212200.0,19.9154,19.9224,19.8874,19.9014,212200.0
2010-08-26 14:20:00,28.39,28.42,28.38,28.4,223900.0,19.9014,19.9224,19.8944,19.9084,223900.0
2010-08-26 14:25:00,28.4,28.42,28.4,28.4,98700.0,19.9084,19.9224,19.9084,19.9084,98700.0
2010-08-26 14:30:00,28.41,28.42,28.38,28.42,272100.0,19.9154,19.9224,19.8944,19.9224,272100.0
2010-08-26 14:35:00,28.42,28.43,28.41,28.42,80900.0,19.9224,19.9294,19.9154,19.9224,80900.0
2010-08-26 14:40:00,28.42,28.43,28.4,28.42,61800.0,19.9224,19.9294,19.9084,19.9224,61800.0
2010-08-26 14:45:00,28.43,28.45,28.39,28.41,145800.0,19.9294,19.9434,19.9014,19.9154,145800.0
2010-08-26 14:50:00,28.41,28.42,28.39,28.4,129700.0,19.9154,19.9224,19.9014,19.9084,129700.0
2010-08-26 14:55:00,28.4,28.41,28.37,28.39,384200.0,19.9084,19.9154,19.8874,19.9014,384200.0
2010-08-26 15:00:00,28.4,28.42,28.38,28.4,282000.0,19.9084,19.9224,19.8944,19.9084,282000.0
2010-08-26 15:05:00,28.41,28.43,28.38,28.41,384400.0,19.9154,19.9294,19.8944,19.9154,384400.0
2010-08-26 15:10:00,28.42,28.44,28.39,28.42,188800.0,19.9224,19.9364,19.9014,19.9224,188800.0
2010-08-26 15:15:00,28.42,28.46,28.41,28.45,152300.0,19.9224,19.9504,19.9154,19.9434,152300.0
2010-08-26 15:20:00,28.45,28.5,28.44,28.44,203000.0,19.9434,19.9785,19.9364,19.9364,203000.0
2010-08-26 15:25:00,28.44,28.45,28.42,28.42,284800.0,19.9364,19.9434,19.9224,19.9224,284800.0
2010-08-26 15:30:00,28.42,28.43,28.4,28.42,226000.0,19.9224,19.9294,19.9084,19.9224,226000.0
2010-08-26 15:35:00,28.42,28.45,28.4,28.44,231100.0,19.9224,19.9434,19.9084,19.9364,231100.0
2010-08-26 15:40:00,28.45,28.51,28.42,28.49,248200.0,19.9434,19.9855,19.9224,19.9715,248200.0
2010-08-26 15:45:00,28.49,28.51,28.45,28.45,395900.0,19.9715,19.9855,19.9434,19.9434,395900.0
2010-08-26 15:50:00,28.45,28.45,28.4,28.4,284700.0,19.9434,19.9434,19.9084,19.9084,284700.0
2010-08-26 15:55:00,28.4,28.41,28.36,28.38,677000.0,19.9084,19.9154,19.8803,19.8944,677000.0
2010-08-27 09:30:00,28.52,28.64,28.46,28.6,226800.0,19.9925,20.0766,19.9504,20.0486,226800.0
2010-08-27 09:35:00,28.6,28.67,28.57,28.62,158700.0,20.0486,20.0977,20.0276,20.0626,158700.0
2010-08-27 09:40:00,28.63,28.64,28.55,28.55,206400.0,20.0696,20.0766,20.0135,20.0135,206400.0
2010-08-27 09:45:00,28.56,28.6,28.5,28.52,167700.0,20.0205,20.0486,19.9785,19.9925,167700.0
2010-08-27 09:50:00,28.52,28.56,28.5,28.51,159500.0,19.9925,20.0205,19.9785,19.9855,159500.0
2010-08-27 09:55:00,28.51,28.57,28.37,28.4,363200.0,19.9855,20.0276,19.8874,19.9084,363200.0
2010-08-27 10:00:00,28.39,28.46,28.28,28.35,355700.0,19.9014,19.9504,19.8243,19.8733,355700.0
2010-08-27 10:05:00,28.36,28.37,28.26,28.35,337000.0,19.8803,19.8874,19.8102,19.8733,337000.0
2010-08-27 10:10:00,28.34,28.51,28.3,28.45,317100.0,19.8663,19.9855,19.8383,19.9434,317100.0
2010-08-27 10:15:00,28.45,28.58,28.45,28.58,275500.0,19.9434,20.0346,19.9434,20.0346,275500.0
2010-08-27 10:20:00,28.58,28.62,28.54,28.6,202300.0,20.0346,20.0626,20.0065,20.0486,202300.0
2010-08-27 10:25:00,28.6,28.73,28.6,28.67,163700.0,20.0486,20.1397,20.0486,20.0977,163700.0
2010-08-27 10:30:00,28.66,28.75,28.65,28.66,196900.0,20.0906,20.1537,20.0836,20.0906,196900.0
2010-08-27 10:35:00,28.66,28.73,28.63,28.7,153100.0,20.0906,20.1397,20.0696,20.1187,153100.0
2010-08-27 10:40:00,28.7,28.73,28.67,28.69,134200.0,20.1187,20.1397,20.0977,20.1117,134200.0
2010-08-27 10:45:00,28.7,28.71,28.63,28.65,87100.0,20.1187,20.1257,20.0696,20.0836,87100.0
2010-08-27 10:50:00,28.64,28.69,28.62,28.65,94600.0,20.0766,20.1117,20.0626,20.0836,94600.0
2010-08-27 10:55:00,28.64,28.64,28.57,28.62,88900.0,20.0766,20.0766,20.0276,20.0626,88900.0
2010-08-27 11:00:00,28.62,28.69,28.62,28.65,95300.0,20.0626,20.1117,20.0626,20.0836,95300.0
2010-08-27 11:05:00,28.66,28.77,28.66,28.74,274000.0,20.0906,20.1678,20.0906,20.1467,274000.0
2010-08-27 11:10:00,28.75,28.78,28.71,28.75,298200.0,20.1537,20.1748,20.1257,20.1537,298200.0
2010-08-27 11:15:00,28.76,28.84,28.76,28.77,197400.0,20.1607,20.2168,20.1607,20.1678,197400.0
2010-08-27 11:20:00,28.77,28.82,28.76,28.81,99100.0,20.1678,20.2028,20.1607,20.1958,99100.0
2010-08-27 11:25:00,28.81,28.83,28.77,28.82,157500.0,20.1958,20.2098,20.1678,20.2028,157500.0
2010-08-27 11:30:00,28.82,28.83,28.75,28.77,117200.0,20.2028,20.2098,20.1537,20.1678,117200.0
2010-08-27 11:35:00,28.77,28.79,28.73,28.74,78600.0,20.1678,20.1818,20.1397,20.1467,78600.0
2010-08-27 11:40:00,28.73,28.76,28.72,28.75,58000.0,20.1397,20.1607,20.1327,20.1537,58000.0
2010-08-27 11:45:00,28.75,28.78,28.73,28.76,185700.0,20.1537,20.1748,20.1397,20.1607,185700.0
2010-08-27 11:50:00,28.76,28.79,28.72,28.74,117700.0,20.1607,20.1818,20.1327,20.1467,117700.0
2010-08-27 11:55:00,28.74,28.75,28.7,28.74,137900.0,20.1467,20.1537,20.1187,20.1467,137900.0
2010-08-27 12:00:00,28.74,28.76,28.68,28.68,160400.0,20.1467,20.1607,20.1047,20.1047,160400.0
2010-08-27 12:05:00,28.68,28.74,28.67,28.71,103500.0,20.1047,20.1467,20.0977,20.1257,103500.0
2010-08-27 12:10:00,28.71,28.75,28.69,28.73,57100.0,20.1257,20.1537,20.1117,20.1397,57100.0
2010-08-27 12:15:00,28.74,28.79,28.73,28.78,112300.0,20.1467,20.1818,20.1397,20.1748,112300.0
2010-08-27 12:20:00,28.78,28.81,28.75,28.8,135600.0,20.1748,20.1958,20.1537,20.1888,135600.0
2010-08-27 12:25:00,28.8,28.81,28.77,28.79,100100.0,20.1888,20.1958,20.1678,20.1818,100100.0
2010-08-27 12:30:00,28.8,28.82,28.78,28.8,100400.0,20.1888,20.2028,20.1748,20.1888,100400.0
2010-08-27 12:35:00,28.79,28.83,28.75,28.75,110300.0,20.1818,20.2098,20.1537,20.1537,110300.0
2010-08-27 12:40:00,28.76,28.76,28.69,28.7,99400.0,20.1607,20.1607,20.1117,20.1187,99400.0
2010-08-27 12:45:00,28.7,28.75,28.68,28.7,138500.0,20.1187,20.1537,20.1047,20.1187,138500.0
2010-08-27 12:50:00,28.71,28.72,28.66,28.66,188500.0,20.1257,20.1327,20.0906,20.0906,188500.0
2010-08-27 12:55:00,28.66,28.67,28.61,28.65,187500.0,20.0906,20.0977,20.0556,20.0836,187500.0
2010-08-27 13:00:00,28.65,28.67,28.61,28.65,97100.0,20.0836,20.0977,20.0556,20.0836,97100.0
2010-08-27 13:05:00,28.66,28.67,28.6,28.61,226400.0,20.0906,20.0977,20.0486,20.0556,226400.0
2010-08-27 13:10:00,28.61,28.63,28.55,28.55,68000.0,20.0556,20.0696,20.0135,20.0135,68000.0
2010-08-27 13:15:00,28.55,28.59,28.54,28.58,123700.0,20.0135,20.0416,20.0065,20.0346,123700.0
2010-08-27 13:20:00,28.59,28.6,28.57,28.58,77000.0,20.0416,20.0486,20.0276,20.0346,77000.0
2010-08-27 13:25:00,28.58,28.62,28.56,28.62,84400.0,20.0346,20.0626,20.0205,20.0626,84400.0
2010-08-27 13:30:00,28.62,28.67,28.6,28.65,128200.0,20.0626,20.0977,20.0486,20.0836,128200.0
2010-08-27 13:35:00,28.64,28.7,28.63,28.64,124100.0,20.0766,20.1187,20.0696,20.0766,124100.0
2010-08-27 13:40:00,28.64,28.68,28.63,28.63,61400.0,20.0766,20.1047,20.0696,20.0696,61400.0
2010-08-27 13:45:00,28.63,28.64,28.6,28.6,81300.0,20.0696,20.0766,20.0486,20.0486,81300.0
2010-08-27 13:50:00,28.61,28.69,28.6,28.69,47600.0,20.0556,20.1117,20.0486,20.1117,47600.0
2010-08-27 13:55:00,28.69,28.72,28.66,28.72,112500.0,20.1117,20.1327,20.0906,20.1327,112500.0
2010-08-27 14:00:00,28.72,28.73,28.69,28.71,123600.0,20.1327,20.1397,20.1117,20.1257,123600.0
2010-08-27 14:05:00,28.71,28.71,28.64,28.68,155100.0,20.1257,20.1257,20.0766,20.1047,155100.0
2010-08-27 14:10:00,28.69,28.73,28.68,28.69,65300.0,20.1117,20.1397,20.1047,20.1117,65300.0
2010-08-27 14:15:00,28.68,28.74,28.67,28.72,101100.0,20.1047,20.1467,20.0977,20.1327,101100.0
2010-08-27 14:20:00,28.72,28.73,28.69,28.7,69400.0,20.1327,20.1397,20.1117,20.1187,69400.0
2010-08-27 14:25:00,28.71,28.73,28.7,28.73,66200.0,20.1257,20.1397,20.1187,20.1397,66200.0
2010-08-27 14:30:00,28.73,28.75,28.72,28.73,71200.0,20.1397,20.1537,20.1327,20.1397,71200.0
2010-08-27 14:35:00,28.74,28.78,28.73,28.78,102300.0,20.1467,20.1748,20.1397,20.1748,102300.0
2010-08-27 14:40:00,28.78,28.79,28.75,28.77,124200.0,20.1748,20.1818,20.1537,20.1678,124200.0
2010-08-27 14:45:00,28.77,28.8,28.73,28.74,85400.0,20.1678,20.1888,20.1397,20.1467,85400.0
2010-08-27 14:50:00,28.74,28.76,28.71,28.71,67700.0,20.1467,20.1607,20.1257,20.1257,67700.0
2010-08-27 14:55:00,28.71,28.75,28.71,28.75,160500.0,20.1257,20.1537,20.1257,20.1537,160500.0
2010-08-27 15:00:00,28.75,28.75,28.69,28.7,88400.0,20.1537,20.1537,20.1117,20.1187,88400.0
2010-08-27 15:05:00,28.7,28.76,28.68,28.75,132000.0,20.1187,20.1607,20.1047,20.1537,132000.0
2010-08-27 15:10:00,28.76,28.76,28.7,28.74,271100.0,20.1607,20.1607,20.1187,20.1467,271100.0
2010-08-27 15:15:00,28.75,28.75,28.7,28.71,178700.0,20.1537,20.1537,20.1187,20.1257,178700.0
2010-08-27 15:20:00,28.71,28.77,28.7,28.77,174400.0,20.1257,20.1678,20.1187,20.1678,174400.0
2010-08-27 15:25:00,28.77,28.78,28.74,28.77,144500.0,20.1678,20.1748,20.1467,20.1678,144500.0
2010-08-27 15:30:00,28.76,28.78,28.72,28.74,243700.0,20.1607,20.1748,20.1327,20.1467,243700.0
2010-08-27 15:35:00,28.73,28.76,28.72,28.73,153400.0,20.1397,20.1607,20.1327,20.1397,153400.0
2010-08-27 15:40:00,28.73,28.78,28.71,28.77,204500.0,20.1397,20.1748,20.1257,20.1678,204500.0
2010-08-27 15:45:00,28.77,28.78,28.74,28.75,233700.0,20.1678,20.1748,20.1467,20.1537,233700.0
2010-08-27 15:50:00,28.76,28.79,28.74,28.76,343200.0,20.1607,20.1818,20.1467,20.1607,343200.0
2010-08-27 15:55:00,28.76,28.77,28.73,28.75,481700.0,20.1607,20.1678,20.1397,20.1537,481700.0
2010-08-30 09:30:00,28.74,28.74,28.61,28.71,179100.0,20.1467,20.1467,20.0556,20.1257,179100.0
2010-08-30 09:35:00,28.72,28.8,28.69,28.7,180400.0,20.1327,20.1888,20.1117,20.1187,180400.0
2010-08-30 09:40:00,28.7,28.72,28.58,28.63,153700.0,20.1187,20.1327,20.0346,20.0696,153700.0
2010-08-30 09:45:00,28.63,28.7,28.62,28.69,110900.0,20.0696,20.1187,20.0626,20.1117,110900.0
2010-08-30 09:50:00,28.69,28.7,28.55,28.57,158800.0,20.1117,20.1187,20.0135,20.0276,158800.0
2010-08-30 09:55:00,28.56,28.68,28.56,28.67,73900.0,20.0205,20.1047,20.0205,20.0977,73900.0
2010-08-30 10:00:00,28.68,28.71,28.64,28.69,94700.0,20.1047,20.1257,20.0766,20.1117,94700.0
2010-08-30 10:05:00,28.69,28.7,28.58,28.59,121400.0,20.1117,20.1187,20.0346,20.0416,121400.0
2010-08-30 10:10:00,28.59,28.62,28.53,28.62,159900.0,20.0416,20.0626,19.9995,20.0626,159900.0
2010-08-30 10:15:00,28.61,28.62,28.44,28.48,185600.0,20.0556,20.0626,19.9364,19.9645,185600.0
2010-08-30 10:20:00,28.48,28.48,28.42,28.43,133800.0,19.9645,19.9645,19.9224,19.9294,133800.0
2010-08-30 10:25:00,28.42,28.43,28.38,28.39,82500.0,19.9224,19.9294,19.8944,19.9014,82500.0
2010-08-30 10:30:00,28.4,28.41,28.36,28.41,94900.0,19.9084,19.9154,19.8803,19.9154,94900.0
2010-08-30 10:35:00,28.41,28.42,28.38,28.41,76800.0,19.9154,19.9224,19.8944,19.9154,76800.0
2010-08-30 10:40:00,28.41,28.41,28.36,28.39,81200.0,19.9154,19.9154,19.8803,19.9014,81200.0
2010-08-30 10:45:00,28.4,28.46,28.39,28.44,84400.0,19.9084,19.9504,19.9014,19.9364,84400.0
2010-08-30 10:50:00,28.45,28.5,28.45,28.5,70300.0,19.9434,19.9785,19.9434,19.9785,70300.0
2010-08-30 10:55:00,28.49,28.52,28.47,28.47,74300.0,19.9715,19.9925,19.9575,19.9575,74300.0
2010-08-30 11:00:00,28.48,28.5,28.4,28.4,114800.0,19.9645,19.9785,19.9084,19.9084,114800.0
2010-08-30 11:05:00,28.41,28.43,28.38,28.42,39000.0,19.9154,19.9294,19.8944,19.9224,39000.0
2010-08-30 11:10:00,28.42,28.44,28.38,28.38,64300.0,19.9224,19.9364,19.8944,19.8944,64300.0
2010-08-30 11:15:00,28.38,28.41,28.35,28.4,62500.0,19.8944,19.9154,19.8733,19.9084,62500.0
2010-08-30 11:20:00,28.41,28.45,28.39,28.4,176600.0,19.9154,19.9434,19.9014,19.9084,176600.0
2010-08-30 11:25:00,28.39,28.44,28.39,28.41,112600.0,19.9014,19.9364,19.9014,19.9154,112600.0
2010-08-30 11:30:00,28.42,28.43,28.34,28.34,49000.0,19.9224,19.9294,19.8663,19.8663,49000.0
2010-08-30 11:35:00,28.34,28.37,28.31,28.32,96500.0,19.8663,19.8874,19.8453,19.8523,96500.0
2010-08-30 11:40:00,28.32,28.33,28.28,28.28,87700.0,19.8523,19.8593,19.8243,19.8243,87700.0
2010-08-30 11:45:00,28.28,28.3,28.25,28.28,133800.0,19.8243,19.8383,19.8032,19.8243,133800.0
2010-08-30 11:50:00,28.29,28.29,28.25,28.26,54000.0,19.8313,19.8313,19.8032,19.8102,54000.0
2010-08-30 11:55:00,28.26,28.26,28.23,28.26,105300.0,19.8102,19.8102,19.7892,19.8102,105300.0
2010-08-30 12:00:00,28.26,28.27,28.25,28.25,28200.0,19.8102,19.8173,19.8032,19.8032,28200.0
2010-08-30 12:05:00,28.26,28.27,28.25,28.26,36100.0,19.8102,19.8173,19.8032,19.8102,36100.0
2010-08-30 12:10:00,28.26,28.27,28.25,28.26,97100.0,19.8102,19.8173,19.8032,19.8102,97100.0
2010-08-30 12:15:00,28.26,28.28,28.25,28.28,44400.0,19.8102,19.8243,19.8032,19.8243,44400.0
2010-08-30 12:20:00,28.28,28.32,28.28,28.31,23200.0,19.8243,19.8523,19.8243,19.8453,23200.0
2010-08-30 12:25:00,28.3,28.31,28.27,28.27,56800.0,19.8383,19.8453,19.8173,19.8173,56800.0
2010-08-30 12:30:00,28.27,28.28,28.26,28.27,72900.0,19.8173,19.8243,19.8102,19.8173,72900.0
2010-08-30 12:35:00,28.28,28.32,28.27,28.32,27600.0,19.8243,19.8523,19.8173,19.8523,27600.0
2010-08-30 12:40:00,28.33,28.35,28.33,28.35,92000.0,19.8593,19.8733,19.8593,19.8733,92000.0
2010-08-30 12:45:00,28.35,28.4,28.34,28.38,45800.0,19.8733,19.9084,19.8663,19.8944,45800.0
2010-08-30 12:50:00,28.38,28.39,28.34,28.35,48000.0,19.8944,19.9014,19.8663,19.8733,48000.0
2010-08-30 12:55:00,28.34,28.37,28.31,28.31,58400.0,19.8663,19.8874,19.8453,19.8453,58400.0
2010-08-30 13:00:00,28.32,28.33,28.3,28.33,27900.0,19.8523,19.8593,19.8383,19.8593,27900.0
2010-08-30 13:05:00,28.33,28.35,28.32,28.34,63900.0,19.8593,19.8733,19.8523,19.8663,63900.0
2010-08-30 13:10:00,28.34,28.36,28.32,28.32,65900.0,19.8663,19.8803,19.8523,19.8523,65900.0
2010-08-30 13:15:00,28.32,28.36,28.31,28.33,115100.0,19.8523,19.8803,19.8453,19.8593,115100.0
2010-08-30 13:20:00,28.33,28.33,28.28,28.29,91200.0,19.8593,19.8593,19.8243,19.8313,91200.0
2010-08-30 13:25:00,28.28,28.29,28.22,28.24,98400.0,19.8243,19.8313,19.7822,19.7962,98400.0
2010-08-30 13:30:00,28.24,28.24,28.21,28.23,92700.0,19.7962,19.7962,19.7752,19.7892,92700.0
2010-08-30 13:35:00,28.23,28.24,28.19,28.19,61300.0,19.7892,19.7962,19.7612,19.7612,61300.0
2010-08-30 13:40:00,28.19,28.23,28.17,28.21,82100.0,19.7612,19.7892,19.7472,19.7752,82100.0
2010-08-30 13:45:00,28.21,28.23,28.18,28.19,104000.0,19.7752,19.7892,19.7542,19.7612,104000.0
2010-08-30 13:50:00,28.19,28.21,28.18,28.18,54100.0,19.7612,19.7752,19.7542,19.7542,54100.0
2010-08-30 13:55:00,28.18,28.22,28.17,28.17,71200.0,19.7542,19.7822,19.7472,19.7472,71200.0
2010-08-30 14:00:00,28.17,28.19,28.14,28.15,136900.0,19.7472,19.7612,19.7261,19.7331,136900.0
2010-08-30 14:05:00,28.15,28.17,28.12,28.16,292200.0,19.7331,19.7472,19.7121,19.7401,292200.0
2010-08-30 14:10:00,28.17,28.18,28.14,28.14,46600.0,19.7472,19.7542,19.7261,19.7261,46600.0
2010-08-30 14:15:00,28.13,28.18,28.12,28.17,49100.0,19.7191,19.7542,19.7121,19.7472,49100.0
2010-08-30 14:20:00,28.18,28.19,28.16,28.18,62500.0,19.7542,19.7612,19.7401,19.7542,62500.0
2010-08-30 14:25:00,28.18,28.21,28.15,28.21,128400.0,19.7542,19.7752,19.7331,19.7752,128400.0
2010-08-30 14:30:00,28.2,28.26,28.2,28.23,60900.0,19.7682,19.8102,19.7682,19.7892,60900.0
2010-08-30 14:35:00,28.23,28.24,28.19,28.21,90200.0,19.7892,19.7962,19.7612,19.7752,90200.0
2010-08-30 14:40:00,28.21,28.25,28.2,28.24,69500.0,19.7752,19.8032,19.7682,19.7962,69500.0
2010-08-30 14:45:00,28.25,28.25,28.19,28.2,61200.0,19.8032,19.8032,19.7612,19.7682,61200.0
2010-08-30 14:50:00,28.2,28.26,28.19,28.26,72000.0,19.7682,19.8102,19.7612,19.8102,72000.0
2010-08-30 14:55:00,28.25,28.26,28.2,28.21,55300.0,19.8032,19.8102,19.7682,19.7752,55300.0
2010-08-30 15:00:00,28.21,28.22,28.19,28.2,52300.0,19.7752,19.7822,19.7612,19.7682,52300.0
2010-08-30 15:05:00,28.2,28.22,28.16,28.17,152900.0,19.7682,19.7822,19.7401,19.7472,152900.0
2010-08-30 15:10:00,28.17,28.17,28.13,28.13,105800.0,19.7472,19.7472,19.7191,19.7191,105800.0
2010-08-30 15:15:00,28.14,28.14,28.06,28.08,224900.0,19.7261,19.7261,19.67,19.6841,224900.0
2010-08-30 15:20:00,28.08,28.08,28.04,28.05,266200.0,19.6841,19.6841,19.656,19.663,266200.0
2010-08-30 15:25:00,28.05,28.09,28.04,28.06,132800.0,19.663,19.6911,19.656,19.67,132800.0
2010-08-30 15:30:00,28.06,28.06,28.02,28.04,174900.0,19.67,19.67,19.642,19.656,174900.0
2010-08-30 15:35:00,28.03,28.07,28.02,28.06,186100.0,19.649,19.6771,19.642,19.67,186100.0
2010-08-30 15:40:00,28.06,28.06,28.02,28.05,303000.0,19.67,19.67,19.642,19.663,303000.0
2010-08-30 15:45:00,28.05,28.07,28.02,28.03,295200.0,19.663,19.6771,19.642,19.649,295200.0
2010-08-30 15:50:00,28.02,28.04,28.0,28.02,235900.0,19.642,19.656,19.628,19.642,235900.0
2010-08-30 15:55:00,28.02,28.03,27.98,27.98,902200.0,19.642,19.649,19.614,19.614,902200.0
2010-08-31 09:30:00,27.63,27.7,27.55,27.65,256300.0,19.5331,19.5826,19.4765,19.5472,256300.0
2010-08-31 09:35:00,27.64,27.71,27.64,27.67,150900.0,19.5402,19.5897,19.5402,19.5614,150900.0
2010-08-31 09:40:00,27.66,27.82,27.61,27.8,233400.0,19.5543,19.6674,19.519,19.6533,233400.0
2010-08-31 09:45:00,27.81,27.98,27.79,27.95,232900.0,19.6604,19.7805,19.6462,19.7593,232900.0
2010-08-31 09:50:00,27.95,27.99,27.85,27.89,259800.0,19.7593,19.7876,19.6886,19.7169,259800.0
2010-08-31 09:55:00,27.89,27.94,27.81,27.86,224900.0,19.7169,19.7523,19.6604,19.6957,224900.0
2010-08-31 10:00:00,27.85,27.98,27.84,27.94,293700.0,19.6886,19.7805,19.6816,19.7523,293700.0
2010-08-31 10:05:00,27.94,27.99,27.93,27.98,165400.0,19.7523,19.7876,19.7452,19.7805,165400.0
2010-08-31 10:10:00,27.98,28.08,27.98,28.03,167800.0,19.7805,19.8512,19.7805,19.8159,167800.0
2010-08-31 10:15:00,28.03,28.05,27.95,27.95,107800.0,19.8159,19.83,19.7593,19.7593,107800.0
2010-08-31 10:20:00,27.95,27.97,27.91,27.92,104800.0,19.7593,19.7735,19.731,19.7381,104800.0
2010-08-31 10:25:00,27.92,27.97,27.91,27.96,174500.0,19.7381,19.7735,19.731,19.7664,174500.0
2010-08-31 10:30:00,27.96,28.03,27.93,28.02,182300.0,19.7664,19.8159,19.7452,19.8088,182300.0
2010-08-31 10:35:00,28.02,28.03,27.88,27.91,232900.0,19.8088,19.8159,19.7098,19.731,232900.0
2010-08-31 10:40:00,27.9,27.93,27.85,27.91,109800.0,19.724,19.7452,19.6886,19.731,109800.0
2010-08-31 10:45:00,27.92,27.92,27.86,27.89,115000.0,19.7381,19.7381,19.6957,19.7169,115000.0
2010-08-31 10:50:00,27.89,27.96,27.89,27.92,120100.0,19.7169,19.7664,19.7169,19.7381,120100.0
2010-08-31 10:55:00,27.91,27.94,27.88,27.92,96300.0,19.731,19.7523,19.7098,19.7381,96300.0
2010-08-31 11:00:00,27.92,27.95,27.91,27.93,61000.0,19.7381,19.7593,19.731,19.7452,61000.0
2010-08-31 11:05:00,27.93,27.96,27.87,27.87,106500.0,19.7452,19.7664,19.7028,19.7028,106500.0
2010-08-31 11:10:00,27.87,27.91,27.84,27.9,121900.0,19.7028,19.731,19.6816,19.724,121900.0
2010-08-31 11:15:00,27.9,27.94,27.89,27.9,125000.0,19.724,19.7523,19.7169,19.724,125000.0
2010-08-31 11:20:00,27.9,27.97,27.88,27.95,98200.0,19.724,19.7735,19.7098,19.7593,98200.0
2010-08-31 11:25:00,27.96,27.96,27.89,27.89,94500.0,19.7664,19.7664,19.7169,19.7169,94500.0
2010-08-31 11:30:00,27.89,27.95,27.88,27.94,92200.0,19.7169,19.7593,19.7098,19.7523,92200.0
2010-08-31 11:35:00,27.93,27.97,27.9,27.9,109200.0,19.7452,19.7735,19.724,19.724,109200.0
2010-08-31 11:40:00,27.9,27.94,27.9,27.9,79100.0,19.724,19.7523,19.724,19.724,79100.0
2010-08-31 11:45:00,27.91,27.94,27.89,27.91,66900.0,19.731,19.7523,19.7169,19.731,66900.0
2010-08-31 11:50:00,27.92,28.0,27.91,27.99,76700.0,19.7381,19.7947,19.731,19.7876,76700.0
2010-08-31 11:55:00,27.99,27.99,27.92,27.93,58600.0,19.7876,19.7876,19.7381,19.7452,58600.0
2010-08-31 12:00:00,27.93,27.97,27.92,27.93,44900.0,19.7452,19.7735,19.7381,19.7452,44900.0
2010-08-31 12:05:00,27.92,27.95,27.89,27.9,48500.0,19.7381,19.7593,19.7169,19.724,48500.0
2010-08-31 12:10:00,27.89,27.89,27.85,27.86,98900.0,19.7169,19.7169,19.6886,19.6957,98900.0
2010-08-31 12:15:00,27.86,27.88,27.85,27.88,80900.0,19.6957,19.7098,19.6886,19.7098,80900.0
2010-08-31 12:20:00,27.87,27.88,27.84,27.87,69800.0,19.7028,19.7098,19.6816,19.7028,69800.0
2010-08-31 12:25:00,27.88,27.88,27.84,27.85,38300.0,19.7098,19.7098,19.6816,19.6886,38300.0
2010-08-31 12:30:00,27.84,27.89,27.82,27.88,80500.0,19.6816,19.7169,19.6674,19.7098,80500.0
2010-08-31 12:35:00,27.88,27.9,27.86,27.86,57200.0,19.7098,19.724,19.6957,19.6957,57200.0
2010-08-31 12:40:00,27.86,27.86,27.82,27.86,51800.0,19.6957,19.6957,19.6674,19.6957,51800.0
2010-08-31 12:45:00,27.86,27.9,27.85,27.87,47000.0,19.6957,19.724,19.6886,19.7028,47000.0
2010-08-31 12:50:00,27.87,27.9,27.84,27.84,78500.0,19.7028,19.724,19.6816,19.6816,78500.0
2010-08-31 12:55:00,27.84,27.85,27.78,27.78,164600.0,19.6816,19.6886,19.6391,19.6391,164600.0
2010-08-31 13:00:00,27.78,27.83,27.75,27.79,162300.0,19.6391,19.6745,19.6179,19.6462,162300.0
2010-08-31 13:05:00,27.79,27.83,27.78,27.82,53300.0,19.6462,19.6745,19.6391,19.6674,53300.0
2010-08-31 13:10:00,27.83,27.87,27.82,27.87,36100.0,19.6745,19.7028,19.6674,19.7028,36100.0
2010-08-31 13:15:00,27.86,27.86,27.84,27.84,44500.0,19.6957,19.6957,19.6816,19.6816,44500.0
2010-08-31 13:20:00,27.84,27.9,27.84,27.87,61000.0,19.6816,19.724,19.6816,19.7028,61000.0
2010-08-31 13:25:00,27.86,27.9,27.85,27.88,43500.0,19.6957,19.724,19.6886,19.7098,43500.0
2010-08-31 13:30:00,27.88,27.9,27.86,27.86,38300.0,19.7098,19.724,19.6957,19.6957,38300.0
2010-08-31 13:35:00,27.86,27.91,27.84,27.87,109400.0,19.6957,19.731,19.6816,19.7028,109400.0
2010-08-31 13:40:00,27.87,27.89,27.86,27.87,45500.0,19.7028,19.7169,19.6957,19.7028,45500.0
2010-08-31 13:45:00,27.88,27.89,27.85,27.86,33900.0,19.7098,19.7169,19.6886,19.6957,33900.0
2010-08-31 13:50:00,27.87,27.89,27.86,27.86,53500.0,19.7028,19.7169,19.6957,19.6957,53500.0
2010-08-31 13:55:00,27.86,27.9,27.86,27.88,42400.0,19.6957,19.724,19.6957,19.7098,42400.0
2010-08-31 14:00:00,27.88,27.91,27.78,27.8,132600.0,19.7098,19.731,19.6391,19.6533,132600.0
2010-08-31 14:05:00,27.8,27.91,27.8,27.86,102300.0,19.6533,19.731,19.6533,19.6957,102300.0
2010-08-31 14:10:00,27.87,27.91,27.85,27.86,71100.0,19.7028,19.731,19.6886,19.6957,71100.0
2010-08-31 14:15:00,27.86,27.88,27.78,27.78,175600.0,19.6957,19.7098,19.6391,19.6391,175600.0
2010-08-31 14:20:00,27.78,27.81,27.73,27.73,88600.0,19.6391,19.6604,19.6038,19.6038,88600.0
2010-08-31 14:25:00,27.74,27.8,27.73,27.77,126800.0,19.6109,19.6533,19.6038,19.6321,126800.0
2010-08-31 14:30:00,27.76,27.78,27.73,27.75,67500.0,19.625,19.6391,19.6038,19.6179,67500.0
2010-08-31 14:35:00,27.75,27.77,27.67,27.68,139000.0,19.6179,19.6321,19.5614,19.5684,139000.0
2010-08-31 14:40:00,27.68,27.7,27.65,27.66,110800.0,19.5684,19.5826,19.5472,19.5543,110800.0
2010-08-31 14:45:00,27.66,27.66,27.62,27.63,89300.0,19.5543,19.5543,19.526,19.5331,89300.0
2010-08-31 14:50:00,27.62,27.7,27.62,27.69,151400.0,19.526,19.5826,19.526,19.5755,151400.0
2010-08-31 14:55:00,27.69,27.71,27.69,27.69,129200.0,19.5755,19.5897,19.5755,19.5755,129200.0
2010-08-31 15:00:00,27.69,27.74,27.68,27.72,148100.0,19.5755,19.6109,19.5684,19.5967,148100.0
2010-08-31 15:05:00,27.72,27.73,27.67,27.7,112500.0,19.5967,19.6038,19.5614,19.5826,112500.0
2010-08-31 15:10:00,27.71,27.71,27.64,27.67,102800.0,19.5897,19.5897,19.5402,19.5614,102800.0
2010-08-31 15:15:00,27.68,27.69,27.63,27.69,243800.0,19.5684,19.5755,19.5331,19.5755,243800.0
2010-08-31 15:20:00,27.69,27.69,27.64,27.65,172200.0,19.5755,19.5755,19.5402,19.5472,172200.0
2010-08-31 15:25:00,27.65,27.71,27.64,27.71,138600.0,19.5472,19.5897,19.5402,19.5897,138600.0
2010-08-31 15:30:00,27.71,27.76,27.69,27.73,244100.0,19.5897,19.625,19.5755,19.6038,244100.0
2010-08-31 15:35:00,27.72,27.75,27.67,27.69,260900.0,19.5967,19.6179,19.5614,19.5755,260900.0
2010-08-31 15:40:00,27.69,27.75,27.68,27.74,221900.0,19.5755,19.6179,19.5684,19.6109,221900.0
2010-08-31 15:45:00,27.75,27.87,27.75,27.82,441800.0,19.6179,19.7028,19.6179,19.6674,441800.0
2010-08-31 15:50:00,27.82,27.84,27.73,27.76,324500.0,19.6674,19.6816,19.6038,19.625,324500.0
2010-08-31 15:55:00,27.76,27.82,27.74,27.81,832600.0,19.625,19.6674,19.6109,19.6604,832600.0
2010-09-01 09:30:00,28.08,28.18,28.06,28.18,231400.0,19.8512,19.9219,19.8371,19.9219,231400.0
2010-09-01 09:35:00,28.17,28.22,28.06,28.08,235300.0,19.9149,19.9502,19.8371,19.8512,235300.0
2010-09-01 09:40:00,28.08,28.14,28.07,28.1,196100.0,19.8512,19.8936,19.8442,19.8654,196100.0
2010-09-01 09:45:00,28.1,28.17,28.07,28.17,99600.0,19.8654,19.9149,19.8442,19.9149,99600.0
2010-09-01 09:50:00,28.17,28.22,28.13,28.18,138700.0,19.9149,19.9502,19.8866,19.9219,138700.0
2010-09-01 09:55:00,28.18,28.2,28.1,28.15,145700.0,19.9219,19.9361,19.8654,19.9007,145700.0
2010-09-01 10:00:00,28.19,28.48,28.15,28.45,417900.0,19.929,20.134,19.9007,20.1128,417900.0
2010-09-01 10:05:00,28.45,28.48,28.38,28.38,202400.0,20.1128,20.134,20.0633,20.0633,202400.0
2010-09-01 10:10:00,28.38,28.42,28.34,28.42,218500.0,20.0633,20.0916,20.035,20.0916,218500.0
2010-09-01 10:15:00,28.42,28.47,28.41,28.41,170000.0,20.0916,20.1269,20.0845,20.0845,170000.0
2010-09-01 10:20:00,28.42,28.5,28.41,28.49,206500.0,20.0916,20.1481,20.0845,20.1411,206500.0
2010-09-01 10:25:00,28.49,28.5,28.45,28.46,139300.0,20.1411,20.1481,20.1128,20.1199,139300.0
2010-09-01 10:30:00,28.46,28.47,28.41,28.46,250500.0,20.1199,20.1269,20.0845,20.1199,250500.0
2010-09-01 10:35:00,28.46,28.47,28.39,28.41,200600.0,20.1199,20.1269,20.0704,20.0845,200600.0
2010-09-01 10:40:00,28.41,28.42,28.32,28.33,264300.0,20.0845,20.0916,20.0209,20.028,264300.0
2010-09-01 10:45:00,28.33,28.39,28.32,28.36,114300.0,20.028,20.0704,20.0209,20.0492,114300.0
2010-09-01 10:50:00,28.37,28.42,28.36,28.4,260600.0,20.0562,20.0916,20.0492,20.0775,260600.0
2010-09-01 10:55:00,28.4,28.44,28.39,28.4,147700.0,20.0775,20.1057,20.0704,20.0775,147700.0
2010-09-01 11:00:00,28.39,28.42,28.37,28.39,166000.0,20.0704,20.0916,20.0562,20.0704,166000.0
2010-09-01 11:05:00,28.38,28.41,28.35,28.4,196200.0,20.0633,20.0845,20.0421,20.0775,196200.0
2010-09-01 11:10:00,28.41,28.45,28.4,28.45,79200.0,20.0845,20.1128,20.0775,20.1128,79200.0
2010-09-01 11:15:00,28.44,28.45,28.41,28.42,105100.0,20.1057,20.1128,20.0845,20.0916,105100.0
2010-09-01 11:20:00,28.42,28.45,28.42,28.44,136100.0,20.0916,20.1128,20.0916,20.1057,136100.0
2010-09-01 11:25:00,28.45,28.45,28.41,28.42,103100.0,20.1128,20.1128,20.0845,20.0916,103100.0
2010-09-01 11:30:00,28.42,28.47,28.42,28.47,189300.0,20.0916,20.1269,20.0916,20.1269,189300.0
2010-09-01 11:35:00,28.47,28.49,28.45,28.45,105600.0,20.1269,20.1411,20.1128,20.1128,105600.0
2010-09-01 11:40:00,28.46,28.52,28.44,28.52,153700.0,20.1199,20.1623,20.1057,20.1623,153700.0
2010-09-01 11:45:00,28.52,28.53,28.5,28.51,112600.0,20.1623,20.1694,20.1481,20.1552,112600.0
2010-09-01 11:50:00,28.51,28.6,28.5,28.56,138800.0,20.1552,20.2188,20.1481,20.1906,138800.0
2010-09-01 11:55:00,28.56,28.56,28.51,28.52,58100.0,20.1906,20.1906,20.1552,20.1623,58100.0
2010-09-01 12:00:00,28.52,28.53,28.47,28.47,117500.0,20.1623,20.1694,20.1269,20.1269,117500.0
2010-09-01 12:05:00,28.46,28.49,28.46,28.49,76300.0,20.1199,20.1411,20.1199,20.1411,76300.0
2010-09-01 12:10:00,28.49,28.51,28.47,28.51,60800.0,20.1411,20.1552,20.1269,20.1552,60800.0
2010-09-01 12:15:00,28.5,28.54,28.5,28.5,67900.0,20.1481,20.1764,20.1481,20.1481,67900.0
2010-09-01 12:20:00,28.51,28.51,28.48,28.48,59600.0,20.1552,20.1552,20.134,20.134,59600.0
2010-09-01 12:25:00,28.47,28.49,28.46,28.49,99100.0,20.1269,20.1411,20.1199,20.1411,99100.0
2010-09-01 12:30:00,28.49,28.49,28.46,28.47,61800.0,20.1411,20.1411,20.1199,20.1269,61800.0
2010-09-01 12:35:00,28.48,28.48,28.46,28.47,104400.0,20.134,20.134,20.1199,20.1269,104400.0
2010-09-01 12:40:00,28.47,28.49,28.46,28.49,63600.0,20.1269,20.1411,20.1199,20.1411,63600.0
2010-09-01 12:45:00,28.49,28.5,28.46,28.46,91100.0,20.1411,20.1481,20.1199,20.1199,91100.0
2010-09-01 12:50:00,28.46,28.48,28.45,28.47,75900.0,20.1199,20.134,20.1128,20.1269,75900.0
2010-09-01 12:55:00,28.48,28.51,28.47,28.51,66100.0,20.134,20.1552,20.1269,20.1552,66100.0
2010-09-01 13:00:00,28.51,28.51,28.47,28.49,74000.0,20.1552,20.1552,20.1269,20.1411,74000.0
2010-09-01 13:05:00,28.5,28.53,28.49,28.53,43600.0,20.1481,20.1694,20.1411,20.1694,43600.0
2010-09-01 13:10:00,28.52,28.56,28.52,28.54,71800.0,20.1623,20.1906,20.1623,20.1764,71800.0
2010-09-01 13:15:00,28.54,28.55,28.52,28.53,30000.0,20.1764,20.1835,20.1623,20.1694,30000.0
2010-09-01 13:20:00,28.53,28.55,28.52,28.53,52600.0,20.1694,20.1835,20.1623,20.1694,52600.0
2010-09-01 13:25:00,28.53,28.56,28.52,28.54,116600.0,20.1694,20.1906,20.1623,20.1764,116600.0
2010-09-01 13:30:00,28.54,28.55,28.49,28.51,97700.0,20.1764,20.1835,20.1411,20.1552,97700.0
2010-09-01 13:35:00,28.51,28.52,28.49,28.51,56300.0,20.1552,20.1623,20.1411,20.1552,56300.0
2010-09-01 13:40:00,28.51,28.52,28.49,28.51,92300.0,20.1552,20.1623,20.1411,20.1552,92300.0
2010-09-01 13:45:00,28.52,28.58,28.52,28.57,126600.0,20.1623,20.2047,20.1623,20.1976,126600.0
2010-09-01 13:50:00,28.58,28.58,28.55,28.55,42700.0,20.2047,20.2047,20.1835,20.1835,42700.0
2010-09-01 13:55:00,28.55,28.56,28.54,28.55,170700.0,20.1835,20.1906,20.1764,20.1835,170700.0
2010-09-01 14:00:00,28.55,28.57,28.53,28.54,68200.0,20.1835,20.1976,20.1694,20.1764,68200.0
2010-09-01 14:05:00,28.54,28.6,28.54,28.56,148200.0,20.1764,20.2188,20.1764,20.1906,148200.0
2010-09-01 14:10:00,28.56,28.57,28.5,28.5,83700.0,20.1906,20.1976,20.1481,20.1481,83700.0
2010-09-01 14:15:00,28.5,28.54,28.5,28.54,85600.0,20.1481,20.1764,20.1481,20.1764,85600.0
2010-09-01 14:20:00,28.53,28.58,28.52,28.52,143400.0,20.1694,20.2047,20.1623,20.1623,143400.0
2010-09-01 14:25:00,28.53,28.57,28.52,28.56,76400.0,20.1694,20.1976,20.1623,20.1906,76400.0
2010-09-01 14:30:00,28.55,28.57,28.55,28.57,121200.0,20.1835,20.1976,20.1835,20.1976,121200.0
2010-09-01 14:35:00,28.56,28.57,28.53,28.53,115800.0,20.1906,20.1976,20.1694,20.1694,115800.0
2010-09-01 14:40:00,28.53,28.59,28.52,28.56,127300.0,20.1694,20.2118,20.1623,20.1906,127300.0
2010-09-01 14:45:00,28.56,28.58,28.55,28.55,82000.0,20.1906,20.2047,20.1835,20.1835,82000.0
2010-09-01 14:50:00,28.56,28.59,28.54,28.57,87700.0,20.1906,20.2118,20.1764,20.1976,87700.0
2010-09-01 14:55:00,28.58,28.58,28.55,28.57,81600.0,20.2047,20.2047,20.1835,20.1976,81600.0
2010-09-01 15:00:00,28.58,28.58,28.52,28.53,183700.0,20.2047,20.2047,20.1623,20.1694,183700.0
2010-09-01 15:05:00,28.53,28.58,28.53,28.56,141300.0,20.1694,20.2047,20.1694,20.1906,141300.0
2010-09-01 15:10:00,28.56,28.61,28.56,28.6,95400.0,20.1906,20.2259,20.1906,20.2188,95400.0
2010-09-01 15:15:00,28.6,28.64,28.59,28.63,214700.0,20.2188,20.2471,20.2118,20.2401,214700.0
2010-09-01 15:20:00,28.62,28.65,28.59,28.63,221000.0,20.233,20.2542,20.2118,20.2401,221000.0
2010-09-01 15:25:00,28.62,28.63,28.58,28.58,195900.0,20.233,20.2401,20.2047,20.2047,195900.0
2010-09-01 15:30:00,28.58,28.62,28.57,28.62,329800.0,20.2047,20.233,20.1976,20.233,329800.0
2010-09-01 15:35:00,28.62,28.67,28.61,28.66,337400.0,20.233,20.2683,20.2259,20.2613,337400.0
2010-09-01 15:40:00,28.66,28.71,28.64,28.7,423800.0,20.2613,20.2966,20.2471,20.2895,423800.0
2010-09-01 15:45:00,28.71,28.74,28.66,28.66,332900.0,20.2966,20.3178,20.2613,20.2613,332900.0
2010-09-01 15:50:00,28.67,28.68,28.61,28.64,383500.0,20.2683,20.2754,20.2259,20.2471,383500.0
2010-09-01 15:55:00,28.64,28.69,28.63,28.67,635400.0,20.2471,20.2825,20.2401,20.2683,635400.0
2010-09-02 09:30:00,28.76,28.98,28.74,28.98,364100.0,20.332,20.4875,20.3178,20.4875,364100.0
2010-09-02 09:35:00,28.97,29.07,28.86,29.06,443100.0,20.4804,20.5511,20.4027,20.544,443100.0
2010-09-02 09:40:00,29.06,29.08,28.93,28.96,249900.0,20.544,20.5582,20.4521,20.4733,249900.0
2010-09-02 09:45:00,28.96,29.12,28.94,29.11,223500.0,20.4733,20.5865,20.4592,20.5794,223500.0
2010-09-02 09:50:00,29.1,29.15,29.03,29.05,236800.0,20.5723,20.6077,20.5228,20.537,236800.0
2010-09-02 09:55:00,29.05,29.12,29.04,29.08,168100.0,20.537,20.5865,20.5299,20.5582,168100.0
2010-09-02 10:00:00,29.09,29.24,29.07,29.15,340100.0,20.5653,20.6713,20.5511,20.6077,340100.0
2010-09-02 10:05:00,29.16,29.19,29.11,29.12,143100.0,20.6147,20.6359,20.5794,20.5865,143100.0
2010-09-02 10:10:00,29.13,29.19,29.13,29.19,142200.0,20.5935,20.6359,20.5935,20.6359,142200.0
2010-09-02 10:15:00,29.19,29.19,29.09,29.14,169000.0,20.6359,20.6359,20.5653,20.6006,169000.0
2010-09-02 10:20:00,29.13,29.17,29.1,29.15,271100.0,20.5935,20.6218,20.5723,20.6077,271100.0
2010-09-02 10:25:00,29.14,29.25,29.14,29.25,188500.0,20.6006,20.6784,20.6006,20.6784,188500.0
2010-09-02 10:30:00,29.25,29.28,29.22,29.27,231700.0,20.6784,20.6996,20.6572,20.6925,231700.0
2010-09-02 10:35:00,29.26,29.29,29.23,29.28,142300.0,20.6854,20.7066,20.6642,20.6996,142300.0
2010-09-02 10:40:00,29.28,29.31,29.21,29.26,190100.0,20.6996,20.7208,20.6501,20.6854,190100.0
2010-09-02 10:45:00,29.26,29.28,29.23,29.27,122400.0,20.6854,20.6996,20.6642,20.6925,122400.0
2010-09-02 10:50:00,29.27,29.35,29.26,29.34,301600.0,20.6925,20.7491,20.6854,20.742,301600.0
2010-09-02 10:55:00,29.33,29.38,29.3,29.33,166800.0,20.7349,20.7703,20.7137,20.7349,166800.0
2010-09-02 11:00:00,29.33,29.35,29.32,29.32,84800.0,20.7349,20.7491,20.7278,20.7278,84800.0
2010-09-02 11:05:00,29.31,29.33,29.27,29.28,98800.0,20.7208,20.7349,20.6925,20.6996,98800.0
2010-09-02 11:10:00,29.28,29.34,29.27,29.33,160600.0,20.6996,20.742,20.6925,20.7349,160600.0
2010-09-02 11:15:00,29.33,29.4,29.33,29.39,179000.0,20.7349,20.7844,20.7349,20.7773,179000.0
2010-09-02 11:20:00,29.39,29.42,29.38,29.38,294100.0,20.7773,20.7985,20.7703,20.7703,294100.0
2010-09-02 11:25:00,29.38,29.39,29.33,29.35,164800.0,20.7703,20.7773,20.7349,20.7491,164800.0
2010-09-02 11:30:00,29.35,29.35,29.3,29.3,92400.0,20.7491,20.7491,20.7137,20.7137,92400.0
2010-09-02 11:35:00,29.31,29.32,29.27,29.32,79000.0,20.7208,20.7278,20.6925,20.7278,79000.0
2010-09-02 11:40:00,29.32,29.36,29.31,29.34,64200.0,20.7278,20.7561,20.7208,20.742,64200.0
2010-09-02 11:45:00,29.34,29.34,29.29,29.3,89900.0,20.742,20.742,20.7066,20.7137,89900.0
2010-09-02 11:50:00,29.3,29.36,29.29,29.35,138900.0,20.7137,20.7561,20.7066,20.7491,138900.0
2010-09-02 11:55:00,29.34,29.35,29.29,29.29,78100.0,20.742,20.7491,20.7066,20.7066,78100.0
2010-09-02 12:00:00,29.3,29.32,29.25,29.26,354400.0,20.7137,20.7278,20.6784,20.6854,354400.0
2010-09-02 12:05:00,29.26,29.32,29.25,29.29,205100.0,20.6854,20.7278,20.6784,20.7066,205100.0
2010-09-02 12:10:00,29.3,29.34,29.28,29.34,341500.0,20.7137,20.742,20.6996,20.742,341500.0
2010-09-02 12:15:00,29.33,29.34,29.27,29.29,94600.0,20.7349,20.742,20.6925,20.7066,94600.0
2010-09-02 12:20:00,29.3,29.33,29.29,29.3,90700.0,20.7137,20.7349,20.7066,20.7137,90700.0
2010-09-02 12:25:00,29.3,29.31,29.28,29.3,144800.0,20.7137,20.7208,20.6996,20.7137,144800.0
2010-09-02 12:30:00,29.3,29.31,29.29,29.3,49500.0,20.7137,20.7208,20.7066,20.7137,49500.0
2010-09-02 12:35:00,29.3,29.31,29.26,29.27,115300.0,20.7137,20.7208,20.6854,20.6925,115300.0
2010-09-02 12:40:00,29.28,29.31,29.24,29.26,148100.0,20.6996,20.7208,20.6713,20.6854,148100.0
2010-09-02 12:45:00,29.26,29.27,29.25,29.26,128600.0,20.6854,20.6925,20.6784,20.6854,128600.0
2010-09-02 12:50:00,29.25,29.26,29.18,29.21,189000.0,20.6784,20.6854,20.6289,20.6501,189000.0
2010-09-02 12:55:00,29.2,29.25,29.2,29.25,91800.0,20.643,20.6784,20.643,20.6784,91800.0
2010-09-02 13:00:00,29.25,29.25,29.24,29.24,34800.0,20.6784,20.6784,20.6713,20.6713,34800.0
2010-09-02 13:05:00,29.25,29.27,29.23,29.24,118200.0,20.6784,20.6925,20.6642,20.6713,118200.0
2010-09-02 13:10:00,29.24,29.25,29.19,29.2,65600.0,20.6713,20.6784,20.6359,20.643,65600.0
2010-09-02 13:15:00,29.2,29.22,29.19,29.22,55800.0,20.643,20.6572,20.6359,20.6572,55800.0
2010-09-02 13:20:00,29.22,29.25,29.21,29.21,111000.0,20.6572,20.6784,20.6501,20.6501,111000.0
2010-09-02 13:25:00,29.22,29.23,29.2,29.22,113700.0,20.6572,20.6642,20.643,20.6572,113700.0
2010-09-02 13:30:00,29.23,29.26,29.21,29.25,87500.0,20.6642,20.6854,20.6501,20.6784,87500.0
2010-09-02 13:35:00,29.26,29.27,29.25,29.25,80800.0,20.6854,20.6925,20.6784,20.6784,80800.0
2010-09-02 13:40:00,29.25,29.29,29.25,29.26,86600.0,20.6784,20.7066,20.6784,20.6854,86600.0
2010-09-02 13:45:00,29.27,29.28,29.25,29.25,154700.0,20.6925,20.6996,20.6784,20.6784,154700.0
2010-09-02 13:50:00,29.25,29.28,29.25,29.26,105300.0,20.6784,20.6996,20.6784,20.6854,105300.0
2010-09-02 13:55:00,29.26,29.27,29.25,29.25,70000.0,20.6854,20.6925,20.6784,20.6784,70000.0
2010-09-02 14:00:00,29.26,29.29,29.25,29.29,83600.0,20.6854,20.7066,20.6784,20.7066,83600.0
2010-09-02 14:05:00,29.29,29.32,29.28,29.32,184200.0,20.7066,20.7278,20.6996,20.7278,184200.0
2010-09-02 14:10:00,29.32,29.36,29.3,29.35,211800.0,20.7278,20.7561,20.7137,20.7491,211800.0
2010-09-02 14:15:00,29.34,29.37,29.33,29.36,219800.0,20.742,20.7632,20.7349,20.7561,219800.0
2010-09-02 14:20:00,29.36,29.38,29.32,29.36,105900.0,20.7561,20.7703,20.7278,20.7561,105900.0
2010-09-02 14:25:00,29.36,29.39,29.35,29.37,90400.0,20.7561,20.7773,20.7491,20.7632,90400.0
2010-09-02 14:30:00,29.36,29.39,29.36,29.38,77600.0,20.7561,20.7773,20.7561,20.7703,77600.0
2010-09-02 14:35:00,29.39,29.41,29.35,29.41,82600.0,20.7773,20.7915,20.7491,20.7915,82600.0
2010-09-02 14:40:00,29.41,29.43,29.37,29.4,147200.0,20.7915,20.8056,20.7632,20.7844,147200.0
2010-09-02 14:45:00,29.4,29.42,29.39,29.39,69700.0,20.7844,20.7985,20.7773,20.7773,69700.0
2010-09-02 14:50:00,29.39,29.4,29.38,29.39,72400.0,20.7773,20.7844,20.7703,20.7773,72400.0
2010-09-02 14:55:00,29.39,29.44,29.38,29.44,77900.0,20.7773,20.8127,20.7703,20.8127,77900.0
2010-09-02 15:00:00,29.44,29.46,29.43,29.45,197000.0,20.8127,20.8268,20.8056,20.8198,197000.0
2010-09-02 15:05:00,29.45,29.5,29.45,29.49,136800.0,20.8198,20.8551,20.8198,20.848,136800.0
2010-09-02 15:10:00,29.48,29.5,29.46,29.47,204800.0,20.841,20.8551,20.8268,20.8339,204800.0
2010-09-02 15:15:00,29.48,29.5,29.47,29.49,87400.0,20.841,20.8551,20.8339,20.848,87400.0
2010-09-02 15:20:00,29.5,29.55,29.49,29.51,252000.0,20.8551,20.8904,20.848,20.8622,252000.0
2010-09-02 15:25:00,29.51,29.52,29.47,29.51,183400.0,20.8622,20.8692,20.8339,20.8622,183400.0
2010-09-02 15:30:00,29.5,29.52,29.48,29.5,209600.0,20.8551,20.8692,20.841,20.8551,209600.0
2010-09-02 15:35:00,29.5,29.53,29.48,29.5,262900.0,20.8551,20.8763,20.841,20.8551,262900.0
2010-09-02 15:40:00,29.49,29.5,29.43,29.43,241400.0,20.848,20.8551,20.8056,20.8056,241400.0
2010-09-02 15:45:00,29.43,29.48,29.43,29.44,403100.0,20.8056,20.841,20.8056,20.8127,403100.0
2010-09-02 15:50:00,29.44,29.45,29.41,29.44,326800.0,20.8127,20.8198,20.7915,20.8127,326800.0
2010-09-02 15:55:00,29.44,29.45,29.41,29.41,716300.0,20.8127,20.8198,20.7915,20.7915,716300.0
2010-09-03 09:30:00,29.91,30.1,29.9,30.08,701700.0,21.145,21.2793,21.1379,21.2651,701700.0
2010-09-03 09:35:00,30.09,30.28,30.08,30.26,583900.0,21.2722,21.4065,21.2651,21.3924,583900.0
2010-09-03 09:40:00,30.26,30.32,30.23,30.23,372400.0,21.3924,21.4348,21.3712,21.3712,372400.0
2010-09-03 09:45:00,30.23,30.26,30.19,30.26,444100.0,21.3712,21.3924,21.3429,21.3924,444100.0
2010-09-03 09:50:00,30.25,30.26,30.21,30.23,236600.0,21.3853,21.3924,21.357,21.3712,236600.0
2010-09-03 09:55:00,30.23,30.26,30.22,30.26,230800.0,21.3712,21.3924,21.3641,21.3924,230800.0
2010-09-03 10:00:00,30.26,30.26,30.09,30.1,590400.0,21.3924,21.3924,21.2722,21.2793,590400.0
2010-09-03 10:05:00,30.1,30.1,29.9,29.9,306000.0,21.2793,21.2793,21.1379,21.1379,306000.0
2010-09-03 10:10:00,29.9,29.96,29.87,29.88,148800.0,21.1379,21.1803,21.1167,21.1237,148800.0
2010-09-03 10:15:00,29.88,29.89,29.8,29.82,242500.0,21.1237,21.1308,21.0672,21.0813,242500.0
2010-09-03 10:20:00,29.82,29.86,29.76,29.77,210800.0,21.0813,21.1096,21.0389,21.046,210800.0
2010-09-03 10:25:00,29.76,29.84,29.72,29.79,259300.0,21.0389,21.0955,21.0106,21.0601,259300.0
2010-09-03 10:30:00,29.8,29.8,29.7,29.74,149700.0,21.0672,21.0672,20.9965,21.0248,149700.0
2010-09-03 10:35:00,29.74,29.8,29.71,29.78,97300.0,21.0248,21.0672,21.0036,21.053,97300.0
2010-09-03 10:40:00,29.79,29.82,29.76,29.79,76800.0,21.0601,21.0813,21.0389,21.0601,76800.0
2010-09-03 10:45:00,29.79,29.82,29.75,29.75,171500.0,21.0601,21.0813,21.0318,21.0318,171500.0
2010-09-03 10:50:00,29.75,29.75,29.67,29.67,142800.0,21.0318,21.0318,20.9753,20.9753,142800.0
2010-09-03 10:55:00,29.67,29.68,29.59,29.61,240400.0,20.9753,20.9824,20.9187,20.9329,240400.0
2010-09-03 11:00:00,29.61,29.61,29.52,29.6,232400.0,20.9329,20.9329,20.8692,20.9258,232400.0
2010-09-03 11:05:00,29.6,29.68,29.59,29.67,122500.0,20.9258,20.9824,20.9187,20.9753,122500.0
2010-09-03 11:10:00,29.67,29.69,29.61,29.68,94500.0,20.9753,20.9894,20.9329,20.9824,94500.0
2010-09-03 11:15:00,29.68,29.7,29.65,29.67,154300.0,20.9824,20.9965,20.9611,20.9753,154300.0
2010-09-03 11:20:00,29.66,29.67,29.6,29.62,94300.0,20.9682,20.9753,20.9258,20.9399,94300.0
2010-09-03 11:25:00,29.61,29.64,29.58,29.59,124500.0,20.9329,20.9541,20.9117,20.9187,124500.0
2010-09-03 11:30:00,29.59,29.64,29.58,29.6,59000.0,20.9187,20.9541,20.9117,20.9258,59000.0
2010-09-03 11:35:00,29.61,29.62,29.58,29.61,95500.0,20.9329,20.9399,20.9117,20.9329,95500.0
2010-09-03 11:40:00,29.61,29.66,29.6,29.66,78900.0,20.9329,20.9682,20.9258,20.9682,78900.0
2010-09-03 11:45:00,29.66,29.67,29.63,29.64,61400.0,20.9682,20.9753,20.947,20.9541,61400.0
2010-09-03 11:50:00,29.64,29.64,29.58,29.6,65500.0,20.9541,20.9541,20.9117,20.9258,65500.0
2010-09-03 11:55:00,29.6,29.65,29.59,29.63,103700.0,20.9258,20.9611,20.9187,20.947,103700.0
2010-09-03 12:00:00,29.63,29.64,29.59,29.61,126100.0,20.947,20.9541,20.9187,20.9329,126100.0
2010-09-03 12:05:00,29.6,29.62,29.58,29.61,79000.0,20.9258,20.9399,20.9117,20.9329,79000.0
2010-09-03 12:10:00,29.61,29.64,29.6,29.64,37200.0,20.9329,20.9541,20.9258,20.9541,37200.0
2010-09-03 12:15:00,29.64,29.66,29.63,29.64,89000.0,20.9541,20.9682,20.947,20.9541,89000.0
2010-09-03 12:20:00,29.64,29.68,29.63,29.68,44600.0,20.9541,20.9824,20.947,20.9824,44600.0
2010-09-03 12:25:00,29.68,29.69,29.65,29.67,60200.0,20.9824,20.9894,20.9611,20.9753,60200.0
2010-09-03 12:30:00,29.67,29.68,29.64,29.67,74600.0,20.9753,20.9824,20.9541,20.9753,74600.0
2010-09-03 12:35:00,29.67,29.71,29.66,29.7,131300.0,20.9753,21.0036,20.9682,20.9965,131300.0
2010-09-03 12:40:00,29.7,29.72,29.69,29.71,59900.0,20.9965,21.0106,20.9894,21.0036,59900.0
2010-09-03 12:45:00,29.71,29.72,29.68,29.68,63300.0,21.0036,21.0106,20.9824,20.9824,63300.0
2010-09-03 12:50:00,29.68,29.71,29.67,29.71,55900.0,20.9824,21.0036,20.9753,21.0036,55900.0
2010-09-03 12:55:00,29.71,29.77,29.7,29.72,93000.0,21.0036,21.046,20.9965,21.0106,93000.0
2010-09-03 13:00:00,29.72,29.76,29.71,29.72,62200.0,21.0106,21.0389,21.0036,21.0106,62200.0
2010-09-03 13:05:00,29.71,29.74,29.7,29.73,52800.0,21.0036,21.0248,20.9965,21.0177,52800.0
2010-09-03 13:10:00,29.73,29.75,29.71,29.74,66600.0,21.0177,21.0318,21.0036,21.0248,66600.0
2010-09-03 13:15:00,29.75,29.8,29.74,29.8,90400.0,21.0318,21.0672,21.0248,21.0672,90400.0
2010-09-03 13:20:00,29.8,29.8,29.75,29.76,80100.0,21.0672,21.0672,21.0318,21.0389,80100.0
2010-09-03 13:25:00,29.76,29.78,29.73,29.74,59400.0,21.0389,21.053,21.0177,21.0248,59400.0
2010-09-03 13:30:00,29.75,29.78,29.72,29.76,77000.0,21.0318,21.053,21.0106,21.0389,77000.0
2010-09-03 13:35:00,29.77,29.82,29.76,29.81,95200.0,21.046,21.0813,21.0389,21.0743,95200.0
2010-09-03 13:40:00,29.81,29.85,29.8,29.8,138100.0,21.0743,21.1025,21.0672,21.0672,138100.0
2010-09-03 13:45:00,29.81,29.82,29.77,29.78,86700.0,21.0743,21.0813,21.046,21.053,86700.0
2010-09-03 13:50:00,29.77,29.82,29.77,29.82,57700.0,21.046,21.0813,21.046,21.0813,57700.0
2010-09-03 13:55:00,29.81,29.83,29.8,29.83,56000.0,21.0743,21.0884,21.0672,21.0884,56000.0
2010-09-03 14:00:00,29.83,29.84,29.81,29.81,110900.0,21.0884,21.0955,21.0743,21.0743,110900.0
2010-09-03 14:05:00,29.82,29.82,29.8,29.81,70300.0,21.0813,21.0813,21.0672,21.0743,70300.0
2010-09-03 14:10:00,29.81,29.81,29.76,29.78,139700.0,21.0743,21.0743,21.0389,21.053,139700.0
2010-09-03 14:15:00,29.78,29.81,29.77,29.8,88800.0,21.053,21.0743,21.046,21.0672,88800.0
2010-09-03 14:20:00,29.81,29.82,29.78,29.82,59300.0,21.0743,21.0813,21.053,21.0813,59300.0
2010-09-03 14:25:00,29.82,29.83,29.78,29.78,76100.0,21.0813,21.0884,21.053,21.053,76100.0
2010-09-03 14:30:00,29.77,29.8,29.76,29.8,184500.0,21.046,21.0672,21.0389,21.0672,184500.0
2010-09-03 14:35:00,29.8,29.81,29.76,29.77,98700.0,21.0672,21.0743,21.0389,21.046,98700.0
2010-09-03 14:40:00,29.78,29.79,29.74,29.77,176400.0,21.053,21.0601,21.0248,21.046,176400.0
2010-09-03 14:45:00,29.77,29.77,29.73,29.74,86400.0,21.046,21.046,21.0177,21.0248,86400.0
2010-09-03 14:50:00,29.73,29.78,29.73,29.78,61500.0,21.0177,21.053,21.0177,21.053,61500.0
2010-09-03 14:55:00,29.78,29.79,29.74,29.74,160700.0,21.053,21.0601,21.0248,21.0248,160700.0
2010-09-03 15:00:00,29.74,29.76,29.7,29.73,138000.0,21.0248,21.0389,20.9965,21.0177,138000.0
2010-09-03 15:05:00,29.73,29.75,29.7,29.74,78900.0,21.0177,21.0318,20.9965,21.0248,78900.0
2010-09-03 15:10:00,29.75,29.76,29.73,29.74,102100.0,21.0318,21.0389,21.0177,21.0248,102100.0
2010-09-03 15:15:00,29.74,29.74,29.73,29.74,54100.0,21.0248,21.0248,21.0177,21.0248,54100.0
2010-09-03 15:20:00,29.74,29.77,29.72,29.73,160700.0,21.0248,21.046,21.0106,21.0177,160700.0
2010-09-03 15:25:00,29.73,29.79,29.73,29.78,123400.0,21.0177,21.0601,21.0177,21.053,123400.0
2010-09-03 15:30:00,29.78,29.81,29.75,29.75,196100.0,21.053,21.0743,21.0318,21.0318,196100.0
2010-09-03 15:35:00,29.75,29.78,29.74,29.77,118800.0,21.0318,21.053,21.0248,21.046,118800.0
2010-09-03 15:40:00,29.78,29.85,29.77,29.85,177400.0,21.053,21.1025,21.046,21.1025,177400.0
2010-09-03 15:45:00,29.84,29.85,29.81,29.83,362600.0,21.0955,21.1025,21.0743,21.0884,362600.0
2010-09-03 15:50:00,29.83,29.83,29.79,29.81,227500.0,21.0884,21.0884,21.0601,21.0743,227500.0
2010-09-03 15:55:00,29.8,29.87,29.8,29.85,549700.0,21.0672,21.1167,21.0672,21.1025,549700.0
2010-09-07 09:30:00,29.66,29.78,29.66,29.67,167300.0,20.9682,21.053,20.9682,20.9753,167300.0
2010-09-07 09:35:00,29.66,29.74,29.65,29.74,150300.0,20.9682,21.0248,20.9611,21.0248,150300.0
2010-09-07 09:40:00,29.74,29.8,29.72,29.79,147300.0,21.0248,21.0672,21.0106,21.0601,147300.0
2010-09-07 09:45:00,29.78,29.79,29.67,29.7,183800.0,21.053,21.0601,20.9753,20.9965,183800.0
2010-09-07 09:50:00,29.71,29.73,29.6,29.64,175500.0,21.0036,21.0177,20.9258,20.9541,175500.0
2010-09-07 09:55:00,29.63,29.65,29.53,29.54,152500.0,20.947,20.9611,20.8763,20.8834,152500.0
2010-09-07 10:00:00,29.53,29.61,29.53,29.6,69200.0,20.8763,20.9329,20.8763,20.9258,69200.0
2010-09-07 10:05:00,29.6,29.64,29.58,29.58,93200.0,20.9258,20.9541,20.9117,20.9117,93200.0
2010-09-07 10:10:00,29.58,29.59,29.52,29.55,105600.0,20.9117,20.9187,20.8692,20.8904,105600.0
2010-09-07 10:15:00,29.56,29.57,29.5,29.54,111000.0,20.8975,20.9046,20.8551,20.8834,111000.0
2010-09-07 10:20:00,29.54,29.55,29.47,29.51,189200.0,20.8834,20.8904,20.8339,20.8622,189200.0
2010-09-07 10:25:00,29.52,29.55,29.49,29.49,155400.0,20.8692,20.8904,20.848,20.848,155400.0
2010-09-07 10:30:00,29.5,29.51,29.44,29.46,160300.0,20.8551,20.8622,20.8127,20.8268,160300.0
2010-09-07 10:35:00,29.46,29.48,29.42,29.48,80700.0,20.8268,20.841,20.7985,20.841,80700.0
2010-09-07 10:40:00,29.49,29.52,29.45,29.47,125000.0,20.848,20.8692,20.8198,20.8339,125000.0
2010-09-07 10:45:00,29.46,29.49,29.46,29.47,56300.0,20.8268,20.848,20.8268,20.8339,56300.0
2010-09-07 10:50:00,29.48,29.48,29.41,29.41,60900.0,20.841,20.841,20.7915,20.7915,60900.0
2010-09-07 10:55:00,29.41,29.49,29.4,29.44,48500.0,20.7915,20.848,20.7844,20.8127,48500.0
2010-09-07 11:00:00,29.44,29.49,29.43,29.44,72900.0,20.8127,20.848,20.8056,20.8127,72900.0
2010-09-07 11:05:00,29.44,29.47,29.4,29.43,98700.0,20.8127,20.8339,20.7844,20.8056,98700.0
2010-09-07 11:10:00,29.43,29.46,29.39,29.42,65400.0,20.8056,20.8268,20.7773,20.7985,65400.0
2010-09-07 11:15:00,29.43,29.44,29.4,29.42,67400.0,20.8056,20.8127,20.7844,20.7985,67400.0
2010-09-07 11:20:00,29.42,29.48,29.42,29.44,96700.0,20.7985,20.841,20.7985,20.8127,96700.0
2010-09-07 11:25:00,29.44,29.46,29.43,29.46,79500.0,20.8127,20.8268,20.8056,20.8268,79500.0
2010-09-07 11:30:00,29.46,29.49,29.42,29.42,55300.0,20.8268,20.848,20.7985,20.7985,55300.0
2010-09-07 11:35:00,29.42,29.43,29.4,29.42,50700.0,20.7985,20.8056,20.7844,20.7985,50700.0
2010-09-07 11:40:00,29.42,29.44,29.4,29.42,53800.0,20.7985,20.8127,20.7844,20.7985,53800.0
2010-09-07 11:45:00,29.42,29.42,29.37,29.39,89900.0,20.7985,20.7985,20.7632,20.7773,89900.0
2010-09-07 11:50:00,29.39,29.4,29.32,29.33,101100.0,20.7773,20.7844,20.7278,20.7349,101100.0
2010-09-07 11:55:00,29.33,29.42,29.32,29.42,78600.0,20.7349,20.7985,20.7278,20.7985,78600.0
2010-09-07 12:00:00,29.41,29.42,29.38,29.4,70500.0,20.7915,20.7985,20.7703,20.7844,70500.0
2010-09-07 12:05:00,29.4,29.43,29.39,29.42,122700.0,20.7844,20.8056,20.7773,20.7985,122700.0
2010-09-07 12:10:00,29.43,29.43,29.4,29.42,68400.0,20.8056,20.8056,20.7844,20.7985,68400.0
2010-09-07 12:15:00,29.43,29.48,29.42,29.43,206300.0,20.8056,20.841,20.7985,20.8056,206300.0
2010-09-07 12:20:00,29.44,29.46,29.37,29.4,111600.0,20.8127,20.8268,20.7632,20.7844,111600.0
2010-09-07 12:25:00,29.4,29.4,29.37,29.38,54900.0,20.7844,20.7844,20.7632,20.7703,54900.0
2010-09-07 12:30:00,29.38,29.38,29.31,29.36,114500.0,20.7703,20.7703,20.7208,20.7561,114500.0
2010-09-07 12:35:00,29.37,29.39,29.35,29.36,37800.0,20.7632,20.7773,20.7491,20.7561,37800.0
2010-09-07 12:40:00,29.36,29.42,29.36,29.41,80900.0,20.7561,20.7985,20.7561,20.7915,80900.0
2010-09-07 12:45:00,29.41,29.44,29.4,29.44,102700.0,20.7915,20.8127,20.7844,20.8127,102700.0
2010-09-07 12:50:00,29.44,29.44,29.4,29.4,171700.0,20.8127,20.8127,20.7844,20.7844,171700.0
2010-09-07 12:55:00,29.41,29.44,29.39,29.44,101000.0,20.7915,20.8127,20.7773,20.8127,101000.0
2010-09-07 13:00:00,29.44,29.46,29.41,29.43,109000.0,20.8127,20.8268,20.7915,20.8056,109000.0
2010-09-07 13:05:00,29.42,29.44,29.41,29.44,54800.0,20.7985,20.8127,20.7915,20.8127,54800.0
2010-09-07 13:10:00,29.45,29.47,29.43,29.47,45000.0,20.8198,20.8339,20.8056,20.8339,45000.0
2010-09-07 13:15:00,29.47,29.49,29.45,29.45,70800.0,20.8339,20.848,20.8198,20.8198,70800.0
2010-09-07 13:20:00,29.45,29.46,29.41,29.44,81400.0,20.8198,20.8268,20.7915,20.8127,81400.0
2010-09-07 13:25:00,29.44,29.46,29.42,29.44,95000.0,20.8127,20.8268,20.7985,20.8127,95000.0
2010-09-07 13:30:00,29.43,29.45,29.42,29.45,93500.0,20.8056,20.8198,20.7985,20.8198,93500.0
2010-09-07 13:35:00,29.45,29.46,29.43,29.44,39400.0,20.8198,20.8268,20.8056,20.8127,39400.0
2010-09-07 13:40:00,29.43,29.48,29.42,29.43,56600.0,20.8056,20.841,20.7985,20.8056,56600.0
2010-09-07 13:45:00,29.42,29.48,29.42,29.47,64700.0,20.7985,20.841,20.7985,20.8339,64700.0
2010-09-07 13:50:00,29.47,29.49,29.46,29.48,35300.0,20.8339,20.848,20.8268,20.841,35300.0
2010-09-07 13:55:00,29.48,29.51,29.48,29.49,73700.0,20.841,20.8622,20.841,20.848,73700.0
2010-09-07 14:00:00,29.49,29.5,29.46,29.47,55000.0,20.848,20.8551,20.8268,20.8339,55000.0
2010-09-07 14:05:00,29.48,29.49,29.45,29.46,35500.0,20.841,20.848,20.8198,20.8268,35500.0
2010-09-07 14:10:00,29.46,29.5,29.45,29.47,52900.0,20.8268,20.8551,20.8198,20.8339,52900.0
2010-09-07 14:15:00,29.48,29.52,29.45,29.45,66700.0,20.841,20.8692,20.8198,20.8198,66700.0
2010-09-07 14:20:00,29.45,29.46,29.43,29.44,47900.0,20.8198,20.8268,20.8056,20.8127,47900.0
2010-09-07 14:25:00,29.44,29.46,29.42,29.42,47600.0,20.8127,20.8268,20.7985,20.7985,47600.0
2010-09-07 14:30:00,29.42,29.43,29.38,29.39,93500.0,20.7985,20.8056,20.7703,20.7773,93500.0
2010-09-07 14:35:00,29.39,29.41,29.35,29.35,67500.0,20.7773,20.7915,20.7491,20.7491,67500.0
2010-09-07 14:40:00,29.35,29.39,29.34,29.37,52000.0,20.7491,20.7773,20.742,20.7632,52000.0
2010-09-07 14:45:00,29.37,29.38,29.34,29.36,48100.0,20.7632,20.7703,20.742,20.7561,48100.0
2010-09-07 14:50:00,29.36,29.37,29.34,29.34,71800.0,20.7561,20.7632,20.742,20.742,71800.0
2010-09-07 14:55:00,29.34,29.34,29.28,29.32,117100.0,20.742,20.742,20.6996,20.7278,117100.0
2010-09-07 15:00:00,29.32,29.35,29.29,29.35,88200.0,20.7278,20.7491,20.7066,20.7491,88200.0
2010-09-07 15:05:00,29.35,29.35,29.31,29.34,75000.0,20.7491,20.7491,20.7208,20.742,75000.0
2010-09-07 15:10:00,29.34,29.37,29.33,29.37,141100.0,20.742,20.7632,20.7349,20.7632,141100.0
2010-09-07 15:15:00,29.37,29.4,29.35,29.35,141000.0,20.7632,20.7844,20.7491,20.7491,141000.0
2010-09-07 15:20:00,29.35,29.37,29.32,29.33,105100.0,20.7491,20.7632,20.7278,20.7349,105100.0
2010-09-07 15:25:00,29.33,29.35,29.3,29.34,78400.0,20.7349,20.7491,20.7137,20.742,78400.0
2010-09-07 15:30:00,29.35,29.38,29.34,29.37,109600.0,20.7491,20.7703,20.742,20.7632,109600.0
2010-09-07 15:35:00,29.36,29.42,29.36,29.41,197600.0,20.7561,20.7985,20.7561,20.7915,197600.0
2010-09-07 15:40:00,29.41,29.43,29.4,29.41,151600.0,20.7915,20.8056,20.7844,20.7915,151600.0
2010-09-07 15:45:00,29.42,29.44,29.38,29.38,359100.0,20.7985,20.8127,20.7703,20.7703,359100.0
2010-09-07 15:50:00,29.38,29.39,29.27,29.28,340700.0,20.7703,20.7773,20.6925,20.6996,340700.0
2010-09-07 15:55:00,29.28,29.34,29.28,29.33,348200.0,20.6996,20.742,20.6996,20.7349,348200.0
2010-09-08 09:30:00,29.32,29.44,29.28,29.38,136300.0,20.7278,20.8127,20.6996,20.7703,136300.0
2010-09-08 09:35:00,29.39,29.44,29.3,29.44,149900.0,20.7773,20.8127,20.7137,20.8127,149900.0
2010-09-08 09:40:00,29.45,29.58,29.44,29.57,239700.0,20.8198,20.9117,20.8127,20.9046,239700.0
2010-09-08 09:45:00,29.58,29.59,29.53,29.53,174600.0,20.9117,20.9187,20.8763,20.8763,174600.0
2010-09-08 09:50:00,29.52,29.53,29.45,29.49,109300.0,20.8692,20.8763,20.8198,20.848,109300.0
2010-09-08 09:55:00,29.5,29.56,29.49,29.55,133800.0,20.8551,20.8975,20.848,20.8904,133800.0
2010-09-08 10:00:00,29.55,29.59,29.54,29.58,112900.0,20.8904,20.9187,20.8834,20.9117,112900.0
2010-09-08 10:05:00,29.58,29.59,29.47,29.49,188100.0,20.9117,20.9187,20.8339,20.848,188100.0
2010-09-08 10:10:00,29.49,29.52,29.48,29.51,133300.0,20.848,20.8692,20.841,20.8622,133300.0
2010-09-08 10:15:00,29.51,29.54,29.46,29.46,86400.0,20.8622,20.8834,20.8268,20.8268,86400.0
2010-09-08 10:20:00,29.47,29.52,29.46,29.5,72400.0,20.8339,20.8692,20.8268,20.8551,72400.0
2010-09-08 10:25:00,29.51,29.52,29.48,29.48,91600.0,20.8622,20.8692,20.841,20.841,91600.0
2010-09-08 10:30:00,29.48,29.53,29.46,29.49,109300.0,20.841,20.8763,20.8268,20.848,109300.0
2010-09-08 10:35:00,29.48,29.54,29.48,29.53,71600.0,20.841,20.8834,20.841,20.8763,71600.0
2010-09-08 10:40:00,29.53,29.54,29.5,29.51,82700.0,20.8763,20.8834,20.8551,20.8622,82700.0
2010-09-08 10:45:00,29.5,29.52,29.47,29.47,71100.0,20.8551,20.8692,20.8339,20.8339,71100.0
2010-09-08 10:50:00,29.46,29.48,29.45,29.45,82100.0,20.8268,20.841,20.8198,20.8198,82100.0
2010-09-08 10:55:00,29.46,29.47,29.43,29.44,68500.0,20.8268,20.8339,20.8056,20.8127,68500.0
2010-09-08 11:00:00,29.43,29.47,29.43,29.43,131400.0,20.8056,20.8339,20.8056,20.8056,131400.0
2010-09-08 11:05:00,29.43,29.5,29.43,29.49,122700.0,20.8056,20.8551,20.8056,20.848,122700.0
2010-09-08 11:10:00,29.49,29.54,29.46,29.51,291400.0,20.848,20.8834,20.8268,20.8622,291400.0
2010-09-08 11:15:00,29.51,29.52,29.48,29.48,37900.0,20.8622,20.8692,20.841,20.841,37900.0
2010-09-08 11:20:00,29.48,29.49,29.46,29.48,52600.0,20.841,20.848,20.8268,20.841,52600.0
2010-09-08 11:25:00,29.48,29.5,29.47,29.48,82600.0,20.841,20.8551,20.8339,20.841,82600.0
2010-09-08 11:30:00,29.47,29.48,29.42,29.42,96000.0,20.8339,20.841,20.7985,20.7985,96000.0
2010-09-08 11:35:00,29.42,29.43,29.4,29.41,158300.0,20.7985,20.8056,20.7844,20.7915,158300.0
2010-09-08 11:40:00,29.41,29.42,29.38,29.38,153100.0,20.7915,20.7985,20.7703,20.7703,153100.0
2010-09-08 11:45:00,29.38,29.44,29.38,29.43,119500.0,20.7703,20.8127,20.7703,20.8056,119500.0
2010-09-08 11:50:00,29.42,29.44,29.4,29.41,51800.0,20.7985,20.8127,20.7844,20.7915,51800.0
2010-09-08 11:55:00,29.4,29.46,29.39,29.45,49700.0,20.7844,20.8268,20.7773,20.8198,49700.0
2010-09-08 12:00:00,29.45,29.5,29.44,29.48,57700.0,20.8198,20.8551,20.8127,20.841,57700.0
2010-09-08 12:05:00,29.48,29.49,29.44,29.47,89900.0,20.841,20.848,20.8127,20.8339,89900.0
2010-09-08 12:10:00,29.47,29.49,29.45,29.47,40500.0,20.8339,20.848,20.8198,20.8339,40500.0
2010-09-08 12:15:00,29.48,29.52,29.48,29.5,44600.0,20.841,20.8692,20.841,20.8551,44600.0
2010-09-08 12:20:00,29.5,29.54,29.5,29.51,72700.0,20.8551,20.8834,20.8551,20.8622,72700.0
2010-09-08 12:25:00,29.52,29.57,29.52,29.56,47800.0,20.8692,20.9046,20.8692,20.8975,47800.0
2010-09-08 12:30:00,29.55,29.56,29.52,29.54,60700.0,20.8904,20.8975,20.8692,20.8834,60700.0
2010-09-08 12:35:00,29.53,29.56,29.53,29.55,23900.0,20.8763,20.8975,20.8763,20.8904,23900.0
2010-09-08 12:40:00,29.54,29.61,29.54,29.57,88000.0,20.8834,20.9329,20.8834,20.9046,88000.0
2010-09-08 12:45:00,29.57,29.58,29.55,29.55,44000.0,20.9046,20.9117,20.8904,20.8904,44000.0
2010-09-08 12:50:00,29.55,29.56,29.52,29.53,28400.0,20.8904,20.8975,20.8692,20.8763,28400.0
2010-09-08 12:55:00,29.53,29.54,29.51,29.51,59900.0,20.8763,20.8834,20.8622,20.8622,59900.0
2010-09-08 13:00:00,29.51,29.53,29.48,29.49,92100.0,20.8622,20.8763,20.841,20.848,92100.0
2010-09-08 13:05:00,29.49,29.49,29.45,29.49,51900.0,20.848,20.848,20.8198,20.848,51900.0
2010-09-08 13:10:00,29.49,29.5,29.48,29.49,48900.0,20.848,20.8551,20.841,20.848,48900.0
2010-09-08 13:15:00,29.5,29.5,29.46,29.47,61000.0,20.8551,20.8551,20.8268,20.8339,61000.0
2010-09-08 13:20:00,29.47,29.5,29.46,29.5,58100.0,20.8339,20.8551,20.8268,20.8551,58100.0
2010-09-08 13:25:00,29.5,29.52,29.48,29.51,69700.0,20.8551,20.8692,20.841,20.8622,69700.0
2010-09-08 13:30:00,29.5,29.52,29.49,29.5,55200.0,20.8551,20.8692,20.848,20.8551,55200.0
2010-09-08 13:35:00,29.5,29.51,29.47,29.47,48700.0,20.8551,20.8622,20.8339,20.8339,48700.0
2010-09-08 13:40:00,29.47,29.47,29.39,29.42,223900.0,20.8339,20.8339,20.7773,20.7985,223900.0
2010-09-08 13:45:00,29.42,29.46,29.4,29.43,155400.0,20.7985,20.8268,20.7844,20.8056,155400.0
2010-09-08 13:50:00,29.43,29.46,29.42,29.44,48600.0,20.8056,20.8268,20.7985,20.8127,48600.0
2010-09-08 13:55:00,29.44,29.49,29.42,29.48,39000.0,20.8127,20.848,20.7985,20.841,39000.0
2010-09-08 14:00:00,29.47,29.47,29.39,29.41,189000.0,20.8339,20.8339,20.7773,20.7915,189000.0
2010-09-08 14:05:00,29.4,29.42,29.38,29.4,67100.0,20.7844,20.7985,20.7703,20.7844,67100.0
2010-09-08 14:10:00,29.39,29.43,29.36,29.43,59200.0,20.7773,20.8056,20.7561,20.8056,59200.0
2010-09-08 14:15:00,29.43,29.46,29.41,29.44,41900.0,20.8056,20.8268,20.7915,20.8127,41900.0
2010-09-08 14:20:00,29.43,29.49,29.43,29.48,49900.0,20.8056,20.848,20.8056,20.841,49900.0
2010-09-08 14:25:00,29.47,29.48,29.45,29.46,68400.0,20.8339,20.841,20.8198,20.8268,68400.0
2010-09-08 14:30:00,29.47,29.5,29.46,29.49,117600.0,20.8339,20.8551,20.8268,20.848,117600.0
2010-09-08 14:35:00,29.49,29.5,29.47,29.48,70800.0,20.848,20.8551,20.8339,20.841,70800.0
2010-09-08 14:40:00,29.49,29.55,29.49,29.53,96200.0,20.848,20.8904,20.848,20.8763,96200.0
2010-09-08 14:45:00,29.53,29.54,29.51,29.52,77700.0,20.8763,20.8834,20.8622,20.8692,77700.0
2010-09-08 14:50:00,29.52,29.53,29.49,29.49,144700.0,20.8692,20.8763,20.848,20.848,144700.0
2010-09-08 14:55:00,29.5,29.5,29.45,29.45,86100.0,20.8551,20.8551,20.8198,20.8198,86100.0
2010-09-08 15:00:00,29.46,29.52,29.45,29.49,111700.0,20.8268,20.8692,20.8198,20.848,111700.0
2010-09-08 15:05:00,29.49,29.52,29.49,29.52,74000.0,20.848,20.8692,20.848,20.8692,74000.0
2010-09-08 15:10:00,29.53,29.54,29.51,29.54,139800.0,20.8763,20.8834,20.8622,20.8834,139800.0
2010-09-08 15:15:00,29.54,29.57,29.53,29.54,220100.0,20.8834,20.9046,20.8763,20.8834,220100.0
2010-09-08 15:20:00,29.54,29.57,29.49,29.5,206800.0,20.8834,20.9046,20.848,20.8551,206800.0
2010-09-08 15:25:00,29.5,29.51,29.48,29.48,104500.0,20.8551,20.8622,20.841,20.841,104500.0
2010-09-08 15:30:00,29.48,29.54,29.47,29.52,135600.0,20.841,20.8834,20.8339,20.8692,135600.0
2010-09-08 15:35:00,29.52,29.57,29.51,29.54,189000.0,20.8692,20.9046,20.8622,20.8834,189000.0
2010-09-08 15:40:00,29.53,29.54,29.48,29.49,94400.0,20.8763,20.8834,20.841,20.848,94400.0
2010-09-08 15:45:00,29.48,29.49,29.42,29.42,435900.0,20.841,20.848,20.7985,20.7985,435900.0
2010-09-08 15:50:00,29.42,29.43,29.37,29.38,659100.0,20.7985,20.8056,20.7632,20.7703,659100.0
2010-09-08 15:55:00,29.37,29.44,29.37,29.44,442400.0,20.7632,20.8127,20.7632,20.8127,442400.0
2010-09-09 09:30:00,29.79,29.89,29.75,29.79,176500.0,21.0601,21.1308,21.0318,21.0601,176500.0
2010-09-09 09:35:00,29.79,29.82,29.72,29.81,107400.0,21.0601,21.0813,21.0106,21.0743,107400.0
2010-09-09 09:40:00,29.81,29.82,29.67,29.69,121600.0,21.0743,21.0813,20.9753,20.9894,121600.0
2010-09-09 09:45:00,29.68,29.73,29.67,29.69,126700.0,20.9824,21.0177,20.9753,20.9894,126700.0
2010-09-09 09:50:00,29.69,29.78,29.68,29.74,141000.0,20.9894,21.053,20.9824,21.0248,141000.0
2010-09-09 09:55:00,29.74,29.76,29.72,29.75,97900.0,21.0248,21.0389,21.0106,21.0318,97900.0
2010-09-09 10:00:00,29.76,29.76,29.7,29.71,111600.0,21.0389,21.0389,20.9965,21.0036,111600.0
2010-09-09 10:05:00,29.71,29.74,29.69,29.69,101600.0,21.0036,21.0248,20.9894,20.9894,101600.0
2010-09-09 10:10:00,29.69,29.72,29.65,29.67,290300.0,20.9894,21.0106,20.9611,20.9753,290300.0
2010-09-09 10:15:00,29.66,29.67,29.63,29.67,109500.0,20.9682,20.9753,20.947,20.9753,109500.0
2010-09-09 10:20:00,29.67,29.69,29.65,29.68,54000.0,20.9753,20.9894,20.9611,20.9824,54000.0
2010-09-09 10:25:00,29.69,29.71,29.66,29.67,68800.0,20.9894,21.0036,20.9682,20.9753,68800.0
2010-09-09 10:30:00,29.67,29.68,29.59,29.61,61000.0,20.9753,20.9824,20.9187,20.9329,61000.0
2010-09-09 10:35:00,29.61,29.65,29.6,29.65,49300.0,20.9329,20.9611,20.9258,20.9611,49300.0
2010-09-09 10:40:00,29.64,29.66,29.61,29.62,74400.0,20.9541,20.9682,20.9329,20.9399,74400.0
2010-09-09 10:45:00,29.62,29.66,29.62,29.64,46500.0,20.9399,20.9682,20.9399,20.9541,46500.0
2010-09-09 10:50:00,29.64,29.66,29.6,29.62,72700.0,20.9541,20.9682,20.9258,20.9399,72700.0
2010-09-09 10:55:00,29.62,29.64,29.56,29.56,72700.0,20.9399,20.9541,20.8975,20.8975,72700.0
2010-09-09 11:00:00,29.56,29.61,29.56,29.58,75100.0,20.8975,20.9329,20.8975,20.9117,75100.0
2010-09-09 11:05:00,29.57,29.63,29.57,29.61,69800.0,20.9046,20.947,20.9046,20.9329,69800.0
2010-09-09 11:10:00,29.61,29.68,29.61,29.66,64900.0,20.9329,20.9824,20.9329,20.9682,64900.0
2010-09-09 11:15:00,29.65,29.72,29.65,29.7,49600.0,20.9611,21.0106,20.9611,20.9965,49600.0
2010-09-09 11:20:00,29.71,29.71,29.68,29.69,55800.0,21.0036,21.0036,20.9824,20.9894,55800.0
2010-09-09 11:25:00,29.69,29.78,29.69,29.77,83800.0,20.9894,21.053,20.9894,21.046,83800.0
2010-09-09 11:30:00,29.77,29.8,29.74,29.79,120000.0,21.046,21.0672,21.0248,21.0601,120000.0
2010-09-09 11:35:00,29.79,29.81,29.76,29.76,56400.0,21.0601,21.0743,21.0389,21.0389,56400.0
2010-09-09 11:40:00,29.77,29.77,29.76,29.77,24500.0,21.046,21.046,21.0389,21.046,24500.0
2010-09-09 11:45:00,29.77,29.77,29.72,29.74,79400.0,21.046,21.046,21.0106,21.0248,79400.0
2010-09-09 11:50:00,29.74,29.75,29.69,29.71,52000.0,21.0248,21.0318,20.9894,21.0036,52000.0
2010-09-09 11:55:00,29.72,29.73,29.69,29.73,58800.0,21.0106,21.0177,20.9894,21.0177,58800.0
2010-09-09 12:00:00,29.73,29.76,29.71,29.71,75800.0,21.0177,21.0389,21.0036,21.0036,75800.0
2010-09-09 12:05:00,29.72,29.73,29.68,29.68,65200.0,21.0106,21.0177,20.9824,20.9824,65200.0
2010-09-09 12:10:00,29.68,29.74,29.66,29.69,186100.0,20.9824,21.0248,20.9682,20.9894,186100.0
2010-09-09 12:15:00,29.69,29.72,29.64,29.7,322400.0,20.9894,21.0106,20.9541,20.9965,322400.0
2010-09-09 12:20:00,29.69,29.72,29.65,29.65,259600.0,20.9894,21.0106,20.9611,20.9611,259600.0
2010-09-09 12:25:00,29.66,29.67,29.63,29.64,71400.0,20.9682,20.9753,20.947,20.9541,71400.0
2010-09-09 12:30:00,29.64,29.64,29.62,29.62,15400.0,20.9541,20.9541,20.9399,20.9399,15400.0
2010-09-09 12:35:00,29.62,29.63,29.59,29.59,55500.0,20.9399,20.947,20.9187,20.9187,55500.0
2010-09-09 12:40:00,29.59,29.6,29.57,29.57,58500.0,20.9187,20.9258,20.9046,20.9046,58500.0
2010-09-09 12:45:00,29.57,29.58,29.48,29.49,149400.0,20.9046,20.9117,20.841,20.848,149400.0
2010-09-09 12:50:00,29.49,29.52,29.45,29.48,79800.0,20.848,20.8692,20.8198,20.841,79800.0
2010-09-09 12:55:00,29.48,29.48,29.36,29.37,79700.0,20.841,20.841,20.7561,20.7632,79700.0
2010-09-09 13:00:00,29.37,29.45,29.36,29.44,116600.0,20.7632,20.8198,20.7561,20.8127,116600.0
2010-09-09 13:05:00,29.43,29.45,29.41,29.41,59200.0,20.8056,20.8198,20.7915,20.7915,59200.0
2010-09-09 13:10:00,29.41,29.41,29.35,29.35,69300.0,20.7915,20.7915,20.7491,20.7491,69300.0
2010-09-09 13:15:00,29.35,29.4,29.34,29.4,95100.0,20.7491,20.7844,20.742,20.7844,95100.0
2010-09-09 13:20:00,29.4,29.42,29.4,29.41,27700.0,20.7844,20.7985,20.7844,20.7915,27700.0
2010-09-09 13:25:00,29.41,29.41,29.34,29.35,93200.0,20.7915,20.7915,20.742,20.7491,93200.0
2010-09-09 13:30:00,29.34,29.38,29.3,29.38,79100.0,20.742,20.7703,20.7137,20.7703,79100.0
2010-09-09 13:35:00,29.38,29.4,29.37,29.38,41000.0,20.7703,20.7844,20.7632,20.7703,41000.0
2010-09-09 13:40:00,29.39,29.41,29.38,29.4,15400.0,20.7773,20.7915,20.7703,20.7844,15400.0
2010-09-09 13:45:00,29.41,29.43,29.36,29.43,100000.0,20.7915,20.8056,20.7561,20.8056,100000.0
2010-09-09 13:50:00,29.43,29.45,29.41,29.41,28500.0,20.8056,20.8198,20.7915,20.7915,28500.0
2010-09-09 13:55:00,29.4,29.4,29.31,29.35,99500.0,20.7844,20.7844,20.7208,20.7491,99500.0
2010-09-09 14:00:00,29.36,29.42,29.35,29.41,70600.0,20.7561,20.7985,20.7491,20.7915,70600.0
2010-09-09 14:05:00,29.42,29.43,29.36,29.38,51300.0,20.7985,20.8056,20.7561,20.7703,51300.0
2010-09-09 14:10:00,29.38,29.38,29.33,29.36,50000.0,20.7703,20.7703,20.7349,20.7561,50000.0
2010-09-09 14:15:00,29.36,29.38,29.33,29.37,78900.0,20.7561,20.7703,20.7349,20.7632,78900.0
2010-09-09 14:20:00,29.37,29.38,29.34,29.36,76200.0,20.7632,20.7703,20.742,20.7561,76200.0
2010-09-09 14:25:00,29.36,29.4,29.33,29.37,79500.0,20.7561,20.7844,20.7349,20.7632,79500.0
2010-09-09 14:30:00,29.37,29.44,29.36,29.43,56800.0,20.7632,20.8127,20.7561,20.8056,56800.0
2010-09-09 14:35:00,29.44,29.45,29.41,29.42,84100.0,20.8127,20.8198,20.7915,20.7985,84100.0
2010-09-09 14:40:00,29.42,29.44,29.4,29.42,39400.0,20.7985,20.8127,20.7844,20.7985,39400.0
2010-09-09 14:45:00,29.42,29.46,29.4,29.45,39900.0,20.7985,20.8268,20.7844,20.8198,39900.0
2010-09-09 14:50:00,29.46,29.47,29.41,29.42,42400.0,20.8268,20.8339,20.7915,20.7985,42400.0
2010-09-09 14:55:00,29.42,29.49,29.41,29.47,100700.0,20.7985,20.848,20.7915,20.8339,100700.0
2010-09-09 15:00:00,29.47,29.48,29.47,29.47,58600.0,20.8339,20.841,20.8339,20.8339,58600.0
2010-09-09 15:05:00,29.48,29.5,29.46,29.47,98000.0,20.841,20.8551,20.8268,20.8339,98000.0
2010-09-09 15:10:00,29.47,29.48,29.46,29.46,77300.0,20.8339,20.841,20.8268,20.8268,77300.0
2010-09-09 15:15:00,29.47,29.5,29.47,29.48,95700.0,20.8339,20.8551,20.8339,20.841,95700.0
2010-09-09 15:20:00,29.48,29.5,29.47,29.48,69100.0,20.841,20.8551,20.8339,20.841,69100.0
2010-09-09 15:25:00,29.49,29.5,29.46,29.49,114500.0,20.848,20.8551,20.8268,20.848,114500.0
2010-09-09 15:30:00,29.48,29.49,29.48,29.49,80500.0,20.841,20.848,20.841,20.848,80500.0
2010-09-09 15:35:00,29.49,29.54,29.48,29.52,163200.0,20.848,20.8834,20.841,20.8692,163200.0
2010-09-09 15:40:00,29.53,29.53,29.49,29.49,131100.0,20.8763,20.8763,20.848,20.848,131100.0
2010-09-09 15:45:00,29.49,29.49,29.45,29.48,206300.0,20.848,20.848,20.8198,20.841,206300.0
2010-09-09 15:50:00,29.47,29.48,29.41,29.41,88300.0,20.8339,20.841,20.7915,20.7915,88300.0
2010-09-09 15:55:00,29.41,29.43,29.38,29.42,368200.0,20.7915,20.8056,20.7703,20.7985,368200.0
2010-09-10 09:30:00,29.48,29.63,29.45,29.57,124500.0,20.841,20.947,20.8198,20.9046,124500.0
2010-09-10 09:35:00,29.57,29.67,29.57,29.59,174900.0,20.9046,20.9753,20.9046,20.9187,174900.0
2010-09-10 09:40:00,29.59,29.68,29.57,29.61,133100.0,20.9187,20.9824,20.9046,20.9329,133100.0
2010-09-10 09:45:00,29.6,29.66,29.59,29.64,86600.0,20.9258,20.9682,20.9187,20.9541,86600.0
2010-09-10 09:50:00,29.66,29.75,29.65,29.74,115200.0,20.9682,21.0318,20.9611,21.0248,115200.0
2010-09-10 09:55:00,29.73,29.77,29.68,29.68,118100.0,21.0177,21.046,20.9824,20.9824,118100.0
2010-09-10 10:00:00,29.69,29.72,29.65,29.7,64700.0,20.9894,21.0106,20.9611,20.9965,64700.0
2010-09-10 10:05:00,29.7,29.72,29.62,29.68,81600.0,20.9965,21.0106,20.9399,20.9824,81600.0
2010-09-10 10:10:00,29.68,29.7,29.63,29.67,107200.0,20.9824,20.9965,20.947,20.9753,107200.0
2010-09-10 10:15:00,29.67,29.7,29.66,29.69,89000.0,20.9753,20.9965,20.9682,20.9894,89000.0
2010-09-10 10:20:00,29.7,29.73,29.69,29.71,89400.0,20.9965,21.0177,20.9894,21.0036,89400.0
2010-09-10 10:25:00,29.71,29.72,29.66,29.68,92400.0,21.0036,21.0106,20.9682,20.9824,92400.0
2010-09-10 10:30:00,29.69,29.78,29.69,29.72,125600.0,20.9894,21.053,20.9894,21.0106,125600.0
2010-09-10 10:35:00,29.72,29.74,29.71,29.72,83300.0,21.0106,21.0248,21.0036,21.0106,83300.0
2010-09-10 10:40:00,29.72,29.72,29.67,29.69,81300.0,21.0106,21.0106,20.9753,20.9894,81300.0
2010-09-10 10:45:00,29.7,29.71,29.64,29.66,68500.0,20.9965,21.0036,20.9541,20.9682,68500.0
2010-09-10 10:50:00,29.66,29.7,29.64,29.65,91600.0,20.9682,20.9965,20.9541,20.9611,91600.0
2010-09-10 10:55:00,29.65,29.72,29.65,29.68,70300.0,20.9611,21.0106,20.9611,20.9824,70300.0
2010-09-10 11:00:00,29.69,29.69,29.64,29.67,66600.0,20.9894,20.9894,20.9541,20.9753,66600.0
2010-09-10 11:05:00,29.67,29.68,29.64,29.68,53000.0,20.9753,20.9824,20.9541,20.9824,53000.0
2010-09-10 11:10:00,29.68,29.7,29.67,29.68,53400.0,20.9824,20.9965,20.9753,20.9824,53400.0
2010-09-10 11:15:00,29.67,29.67,29.62,29.65,78000.0,20.9753,20.9753,20.9399,20.9611,78000.0
2010-09-10 11:20:00,29.64,29.67,29.62,29.67,46300.0,20.9541,20.9753,20.9399,20.9753,46300.0
2010-09-10 11:25:00,29.66,29.71,29.66,29.71,42300.0,20.9682,21.0036,20.9682,21.0036,42300.0
2010-09-10 11:30:00,29.71,29.71,29.62,29.63,57900.0,21.0036,21.0036,20.9399,20.947,57900.0
2010-09-10 11:35:00,29.62,29.63,29.6,29.6,118300.0,20.9399,20.947,20.9258,20.9258,118300.0
2010-09-10 11:40:00,29.6,29.65,29.58,29.63,84200.0,20.9258,20.9611,20.9117,20.947,84200.0
2010-09-10 11:45:00,29.62,29.66,29.61,29.63,146700.0,20.9399,20.9682,20.9329,20.947,146700.0
2010-09-10 11:50:00,29.62,29.66,29.6,29.64,94900.0,20.9399,20.9682,20.9258,20.9541,94900.0
2010-09-10 11:55:00,29.64,29.64,29.56,29.61,81700.0,20.9541,20.9541,20.8975,20.9329,81700.0
2010-09-10 12:00:00,29.61,29.63,29.58,29.6,85900.0,20.9329,20.947,20.9117,20.9258,85900.0
2010-09-10 12:05:00,29.6,29.61,29.56,29.57,62000.0,20.9258,20.9329,20.8975,20.9046,62000.0
2010-09-10 12:10:00,29.56,29.61,29.55,29.6,72800.0,20.8975,20.9329,20.8904,20.9258,72800.0
2010-09-10 12:15:00,29.6,29.63,29.59,29.62,99500.0,20.9258,20.947,20.9187,20.9399,99500.0
2010-09-10 12:20:00,29.62,29.66,29.59,29.65,105400.0,20.9399,20.9682,20.9187,20.9611,105400.0
2010-09-10 12:25:00,29.65,29.67,29.65,29.67,42700.0,20.9611,20.9753,20.9611,20.9753,42700.0
2010-09-10 12:30:00,29.66,29.67,29.62,29.64,57200.0,20.9682,20.9753,20.9399,20.9541,57200.0
2010-09-10 12:35:00,29.64,29.67,29.62,29.67,45500.0,20.9541,20.9753,20.9399,20.9753,45500.0
2010-09-10 12:40:00,29.67,29.67,29.63,29.67,72600.0,20.9753,20.9753,20.947,20.9753,72600.0
2010-09-10 12:45:00,29.67,29.7,29.67,29.7,69700.0,20.9753,20.9965,20.9753,20.9965,69700.0
2010-09-10 12:50:00,29.7,29.71,29.67,29.69,81300.0,20.9965,21.0036,20.9753,20.9894,81300.0
2010-09-10 12:55:00,29.69,29.7,29.66,29.68,38700.0,20.9894,20.9965,20.9682,20.9824,38700.0
2010-09-10 13:00:00,29.67,29.7,29.66,29.68,63400.0,20.9753,20.9965,20.9682,20.9824,63400.0
2010-09-10 13:05:00,29.68,29.7,29.65,29.69,67200.0,20.9824,20.9965,20.9611,20.9894,67200.0
2010-09-10 13:10:00,29.69,29.7,29.67,29.67,61900.0,20.9894,20.9965,20.9753,20.9753,61900.0
2010-09-10 13:15:00,29.67,29.69,29.66,29.68,43100.0,20.9753,20.9894,20.9682,20.9824,43100.0
2010-09-10 13:20:00,29.68,29.68,29.65,29.68,32900.0,20.9824,20.9824,20.9611,20.9824,32900.0
2010-09-10 13:25:00,29.68,29.69,29.66,29.67,48900.0,20.9824,20.9894,20.9682,20.9753,48900.0
2010-09-10 13:30:00,29.67,29.7,29.67,29.69,74000.0,20.9753,20.9965,20.9753,20.9894,74000.0
2010-09-10 13:35:00,29.7,29.7,29.68,29.7,51900.0,20.9965,20.9965,20.9824,20.9965,51900.0
2010-09-10 13:40:00,29.7,29.7,29.66,29.68,61700.0,20.9965,20.9965,20.9682,20.9824,61700.0
2010-09-10 13:45:00,29.69,29.69,29.67,29.68,54200.0,20.9894,20.9894,20.9753,20.9824,54200.0
2010-09-10 13:50:00,29.69,29.71,29.68,29.68,56800.0,20.9894,21.0036,20.9824,20.9824,56800.0
2010-09-10 13:55:00,29.68,29.69,29.66,29.68,33800.0,20.9824,20.9894,20.9682,20.9824,33800.0
2010-09-10 14:00:00,29.68,29.71,29.66,29.7,56300.0,20.9824,21.0036,20.9682,20.9965,56300.0
2010-09-10 14:05:00,29.69,29.72,29.68,29.7,78600.0,20.9894,21.0106,20.9824,20.9965,78600.0
2010-09-10 14:10:00,29.71,29.72,29.69,29.69,64600.0,21.0036,21.0106,20.9894,20.9894,64600.0
2010-09-10 14:15:00,29.69,29.71,29.67,29.68,39000.0,20.9894,21.0036,20.9753,20.9824,39000.0
2010-09-10 14:20:00,29.68,29.69,29.66,29.67,67200.0,20.9824,20.9894,20.9682,20.9753,67200.0
2010-09-10 14:25:00,29.68,29.74,29.68,29.72,68800.0,20.9824,21.0248,20.9824,21.0106,68800.0
2010-09-10 14:30:00,29.72,29.73,29.7,29.71,45300.0,21.0106,21.0177,20.9965,21.0036,45300.0
2010-09-10 14:35:00,29.7,29.75,29.7,29.74,60800.0,20.9965,21.0318,20.9965,21.0248,60800.0
2010-09-10 14:40:00,29.73,29.77,29.7,29.75,117900.0,21.0177,21.046,20.9965,21.0318,117900.0
2010-09-10 14:45:00,29.74,29.74,29.71,29.72,83000.0,21.0248,21.0248,21.0036,21.0106,83000.0
2010-09-10 14:50:00,29.73,29.74,29.71,29.73,79500.0,21.0177,21.0248,21.0036,21.0177,79500.0
2010-09-10 14:55:00,29.74,29.74,29.7,29.71,70000.0,21.0248,21.0248,20.9965,21.0036,70000.0
2010-09-10 15:00:00,29.72,29.73,29.69,29.72,66700.0,21.0106,21.0177,20.9894,21.0106,66700.0
2010-09-10 15:05:00,29.72,29.73,29.69,29.69,143400.0,21.0106,21.0177,20.9894,20.9894,143400.0
2010-09-10 15:10:00,29.69,29.7,29.68,29.69,40400.0,20.9894,20.9965,20.9824,20.9894,40400.0
2010-09-10 15:15:00,29.69,29.72,29.69,29.71,45700.0,20.9894,21.0106,20.9894,21.0036,45700.0
2010-09-10 15:20:00,29.7,29.72,29.69,29.72,83300.0,20.9965,21.0106,20.9894,21.0106,83300.0
2010-09-10 15:25:00,29.72,29.75,29.71,29.73,95600.0,21.0106,21.0318,21.0036,21.0177,95600.0
2010-09-10 15:30:00,29.73,29.77,29.73,29.75,118600.0,21.0177,21.046,21.0177,21.0318,118600.0
2010-09-10 15:35:00,29.75,29.77,29.75,29.75,174500.0,21.0318,21.046,21.0318,21.0318,174500.0
2010-09-10 15:40:00,29.75,29.76,29.71,29.72,123900.0,21.0318,21.0389,21.0036,21.0106,123900.0
2010-09-10 15:45:00,29.71,29.71,29.67,29.7,284200.0,21.0036,21.0036,20.9753,20.9965,284200.0
2010-09-10 15:50:00,29.69,29.7,29.69,29.69,75600.0,20.9894,20.9965,20.9894,20.9894,75600.0
2010-09-10 15:55:00,29.7,29.7,29.64,29.69,628500.0,20.9965,20.9965,20.9541,20.9894,628500.0
2010-09-13 09:30:00,29.94,30.01,29.9,29.99,262400.0,21.1662,21.2156,21.1379,21.2015,262400.0
2010-09-13 09:35:00,30.0,30.09,29.98,30.09,135100.0,21.2086,21.2722,21.1944,21.2722,135100.0
2010-09-13 09:40:00,30.08,30.15,30.07,30.07,118600.0,21.2651,21.3146,21.2581,21.2581,118600.0
2010-09-13 09:45:00,30.08,30.08,30.02,30.04,96700.0,21.2651,21.2651,21.2227,21.2369,96700.0
2010-09-13 09:50:00,30.05,30.09,30.04,30.05,123500.0,21.2439,21.2722,21.2369,21.2439,123500.0
2010-09-13 09:55:00,30.05,30.05,30.0,30.0,98900.0,21.2439,21.2439,21.2086,21.2086,98900.0
2010-09-13 10:00:00,30.01,30.02,29.99,30.0,99900.0,21.2156,21.2227,21.2015,21.2086,99900.0
2010-09-13 10:05:00,30.01,30.08,29.99,30.06,110800.0,21.2156,21.2651,21.2015,21.251,110800.0
2010-09-13 10:10:00,30.05,30.06,30.04,30.06,63100.0,21.2439,21.251,21.2369,21.251,63100.0
2010-09-13 10:15:00,30.06,30.07,30.03,30.04,52300.0,21.251,21.2581,21.2298,21.2369,52300.0
2010-09-13 10:20:00,30.04,30.07,30.02,30.05,92400.0,21.2369,21.2581,21.2227,21.2439,92400.0
2010-09-13 10:25:00,30.05,30.05,30.01,30.04,88700.0,21.2439,21.2439,21.2156,21.2369,88700.0
2010-09-13 10:30:00,30.03,30.06,30.02,30.02,112000.0,21.2298,21.251,21.2227,21.2227,112000.0
2010-09-13 10:35:00,30.03,30.09,30.02,30.07,82800.0,21.2298,21.2722,21.2227,21.2581,82800.0
2010-09-13 10:40:00,30.06,30.08,30.06,30.08,56300.0,21.251,21.2651,21.251,21.2651,56300.0
2010-09-13 10:45:00,30.08,30.11,30.03,30.1,354900.0,21.2651,21.2863,21.2298,21.2793,354900.0
2010-09-13 10:50:00,30.1,30.11,30.08,30.1,144100.0,21.2793,21.2863,21.2651,21.2793,144100.0
2010-09-13 10:55:00,30.1,30.1,30.01,30.03,129600.0,21.2793,21.2793,21.2156,21.2298,129600.0
2010-09-13 11:00:00,30.03,30.08,30.02,30.06,70700.0,21.2298,21.2651,21.2227,21.251,70700.0
2010-09-13 11:05:00,30.07,30.07,30.03,30.04,45000.0,21.2581,21.2581,21.2298,21.2369,45000.0
2010-09-13 11:10:00,30.03,30.03,29.98,29.99,190700.0,21.2298,21.2298,21.1944,21.2015,190700.0
2010-09-13 11:15:00,29.99,30.05,29.97,30.04,166600.0,21.2015,21.2439,21.1874,21.2369,166600.0
2010-09-13 11:20:00,30.05,30.07,30.03,30.06,99400.0,21.2439,21.2581,21.2298,21.251,99400.0
2010-09-13 11:25:00,30.05,30.07,30.03,30.05,86000.0,21.2439,21.2581,21.2298,21.2439,86000.0
2010-09-13 11:30:00,30.05,30.05,29.99,30.01,92700.0,21.2439,21.2439,21.2015,21.2156,92700.0
2010-09-13 11:35:00,30.01,30.01,29.97,30.0,110400.0,21.2156,21.2156,21.1874,21.2086,110400.0
2010-09-13 11:40:00,30.0,30.0,29.95,29.95,107300.0,21.2086,21.2086,21.1732,21.1732,107300.0
2010-09-13 11:45:00,29.95,29.99,29.92,29.92,127000.0,21.1732,21.2015,21.152,21.152,127000.0
2010-09-13 11:50:00,29.92,29.93,29.89,29.89,133900.0,21.152,21.1591,21.1308,21.1308,133900.0
2010-09-13 11:55:00,29.89,29.94,29.88,29.93,145700.0,21.1308,21.1662,21.1237,21.1591,145700.0
2010-09-13 12:00:00,29.93,29.94,29.9,29.92,70100.0,21.1591,21.1662,21.1379,21.152,70100.0
2010-09-13 12:05:00,29.91,29.92,29.84,29.84,127600.0,21.145,21.152,21.0955,21.0955,127600.0
2010-09-13 12:10:00,29.85,29.87,29.83,29.87,107400.0,21.1025,21.1167,21.0884,21.1167,107400.0
2010-09-13 12:15:00,29.87,29.87,29.82,29.84,155300.0,21.1167,21.1167,21.0813,21.0955,155300.0
2010-09-13 12:20:00,29.84,29.85,29.77,29.8,162000.0,21.0955,21.1025,21.046,21.0672,162000.0
2010-09-13 12:25:00,29.79,29.81,29.78,29.8,69100.0,21.0601,21.0743,21.053,21.0672,69100.0
2010-09-13 12:30:00,29.8,29.81,29.76,29.79,133200.0,21.0672,21.0743,21.0389,21.0601,133200.0
2010-09-13 12:35:00,29.79,29.86,29.78,29.81,74600.0,21.0601,21.1096,21.053,21.0743,74600.0
2010-09-13 12:40:00,29.81,29.86,29.81,29.86,46700.0,21.0743,21.1096,21.0743,21.1096,46700.0
2010-09-13 12:45:00,29.86,29.86,29.84,29.84,67200.0,21.1096,21.1096,21.0955,21.0955,67200.0
2010-09-13 12:50:00,29.85,29.86,29.79,29.81,78800.0,21.1025,21.1096,21.0601,21.0743,78800.0
2010-09-13 12:55:00,29.8,29.83,29.79,29.82,52600.0,21.0672,21.0884,21.0601,21.0813,52600.0
2010-09-13 13:00:00,29.83,29.87,29.8,29.81,69600.0,21.0884,21.1167,21.0672,21.0743,69600.0
2010-09-13 13:05:00,29.81,29.83,29.8,29.82,40700.0,21.0743,21.0884,21.0672,21.0813,40700.0
2010-09-13 13:10:00,29.81,29.83,29.81,29.82,61000.0,21.0743,21.0884,21.0743,21.0813,61000.0
2010-09-13 13:15:00,29.83,29.83,29.79,29.8,94700.0,21.0884,21.0884,21.0601,21.0672,94700.0
2010-09-13 13:20:00,29.79,29.83,29.79,29.8,102900.0,21.0601,21.0884,21.0601,21.0672,102900.0
2010-09-13 13:25:00,29.81,29.84,29.8,29.82,72800.0,21.0743,21.0955,21.0672,21.0813,72800.0
2010-09-13 13:30:00,29.81,29.83,29.8,29.82,48500.0,21.0743,21.0884,21.0672,21.0813,48500.0
2010-09-13 13:35:00,29.83,29.87,29.83,29.86,105500.0,21.0884,21.1167,21.0884,21.1096,105500.0
2010-09-13 13:40:00,29.85,29.85,29.82,29.83,59400.0,21.1025,21.1025,21.0813,21.0884,59400.0
2010-09-13 13:45:00,29.83,29.88,29.83,29.87,58600.0,21.0884,21.1237,21.0884,21.1167,58600.0
2010-09-13 13:50:00,29.87,29.88,29.83,29.85,138000.0,21.1167,21.1237,21.0884,21.1025,138000.0
2010-09-13 13:55:00,29.84,29.85,29.83,29.84,69900.0,21.0955,21.1025,21.0884,21.0955,69900.0
2010-09-13 14:00:00,29.85,29.87,29.78,29.79,157600.0,21.1025,21.1167,21.053,21.0601,157600.0
2010-09-13 14:05:00,29.79,29.8,29.77,29.79,108700.0,21.0601,21.0672,21.046,21.0601,108700.0
2010-09-13 14:10:00,29.79,29.82,29.79,29.8,46400.0,21.0601,21.0813,21.0601,21.0672,46400.0
2010-09-13 14:15:00,29.8,29.81,29.79,29.81,96200.0,21.0672,21.0743,21.0601,21.0743,96200.0
2010-09-13 14:20:00,29.81,29.82,29.78,29.79,94900.0,21.0743,21.0813,21.053,21.0601,94900.0
2010-09-13 14:25:00,29.79,29.89,29.79,29.87,182300.0,21.0601,21.1308,21.0601,21.1167,182300.0
2010-09-13 14:30:00,29.87,29.88,29.85,29.86,91000.0,21.1167,21.1237,21.1025,21.1096,91000.0
2010-09-13 14:35:00,29.86,29.88,29.86,29.87,102900.0,21.1096,21.1237,21.1096,21.1167,102900.0
2010-09-13 14:40:00,29.86,29.9,29.86,29.9,75500.0,21.1096,21.1379,21.1096,21.1379,75500.0
2010-09-13 14:45:00,29.89,29.93,29.88,29.9,165500.0,21.1308,21.1591,21.1237,21.1379,165500.0
2010-09-13 14:50:00,29.89,29.93,29.89,29.91,124500.0,21.1308,21.1591,21.1308,21.145,124500.0
2010-09-13 14:55:00,29.91,29.94,29.91,29.93,111200.0,21.145,21.1662,21.145,21.1591,111200.0
2010-09-13 15:00:00,29.93,29.95,29.93,29.94,59000.0,21.1591,21.1732,21.1591,21.1662,59000.0
2010-09-13 15:05:00,29.93,29.94,29.9,29.92,122900.0,21.1591,21.1662,21.1379,21.152,122900.0
2010-09-13 15:10:00,29.92,29.95,29.9,29.95,111200.0,21.152,21.1732,21.1379,21.1732,111200.0
2010-09-13 15:15:00,29.95,29.98,29.94,29.98,76200.0,21.1732,21.1944,21.1662,21.1944,76200.0
2010-09-13 15:20:00,29.97,30.01,29.97,30.01,156100.0,21.1874,21.2156,21.1874,21.2156,156100.0
2010-09-13 15:25:00,30.01,30.03,29.99,30.01,197100.0,21.2156,21.2298,21.2015,21.2156,197100.0
2010-09-13 15:30:00,30.02,30.02,29.99,30.0,98700.0,21.2227,21.2227,21.2015,21.2086,98700.0
2010-09-13 15:35:00,30.0,30.07,30.0,30.07,120400.0,21.2086,21.2581,21.2086,21.2581,120400.0
2010-09-13 15:40:00,30.07,30.08,30.05,30.07,236700.0,21.2581,21.2651,21.2439,21.2581,236700.0
2010-09-13 15:45:00,30.07,30.08,30.01,30.04,349900.0,21.2581,21.2651,21.2156,21.2369,349900.0
2010-09-13 15:50:00,30.04,30.06,30.04,30.05,190400.0,21.2369,21.251,21.2369,21.2439,190400.0
2010-09-13 15:55:00,30.05,30.06,29.98,29.99,414900.0,21.2439,21.251,21.1944,21.2015,414900.0
2010-09-14 09:30:00,30.03,30.23,30.02,30.17,208600.0,21.2298,21.3712,21.2227,21.3288,208600.0
2010-09-14 09:35:00,30.18,30.18,30.07,30.09,158400.0,21.3358,21.3358,21.2581,21.2722,158400.0
2010-09-14 09:40:00,30.08,30.08,29.94,29.96,213400.0,21.2651,21.2651,21.1662,21.1803,213400.0
2010-09-14 09:45:00,29.97,30.0,29.88,29.94,505800.0,21.1874,21.2086,21.1237,21.1662,505800.0
2010-09-14 09:50:00,29.94,30.0,29.92,30.0,228700.0,21.1662,21.2086,21.152,21.2086,228700.0
2010-09-14 09:55:00,29.99,30.01,29.98,30.0,587300.0,21.2015,21.2156,21.1944,21.2086,587300.0
2010-09-14 10:00:00,30.0,30.01,29.97,30.0,264200.0,21.2086,21.2156,21.1874,21.2086,264200.0
2010-09-14 10:05:00,30.0,30.07,29.99,30.03,605800.0,21.2086,21.2581,21.2015,21.2298,605800.0
2010-09-14 10:10:00,30.02,30.06,30.01,30.03,91000.0,21.2227,21.251,21.2156,21.2298,91000.0
2010-09-14 10:15:00,30.02,30.08,30.0,30.08,114400.0,21.2227,21.2651,21.2086,21.2651,114400.0
2010-09-14 10:20:00,30.07,30.08,29.99,30.02,327200.0,21.2581,21.2651,21.2015,21.2227,327200.0
2010-09-14 10:25:00,30.02,30.02,30.0,30.01,72000.0,21.2227,21.2227,21.2086,21.2156,72000.0
2010-09-14 10:30:00,30.01,30.03,30.0,30.0,1366700.0,21.2156,21.2298,21.2086,21.2086,1366700.0
2010-09-14 10:35:00,30.0,30.05,30.0,30.01,61800.0,21.2086,21.2439,21.2086,21.2156,61800.0
2010-09-14 10:40:00,30.02,30.07,30.01,30.05,87400.0,21.2227,21.2581,21.2156,21.2439,87400.0
2010-09-14 10:45:00,30.05,30.09,30.04,30.05,209100.0,21.2439,21.2722,21.2369,21.2439,209100.0
2010-09-14 10:50:00,30.05,30.06,30.0,30.01,209700.0,21.2439,21.251,21.2086,21.2156,209700.0
2010-09-14 10:55:00,30.01,30.02,30.0,30.0,168400.0,21.2156,21.2227,21.2086,21.2086,168400.0
2010-09-14 11:00:00,30.0,30.01,29.99,30.0,144600.0,21.2086,21.2156,21.2015,21.2086,144600.0
2010-09-14 11:05:00,29.99,30.03,29.98,30.03,143100.0,21.2015,21.2298,21.1944,21.2298,143100.0
2010-09-14 11:10:00,30.03,30.06,29.99,30.04,210800.0,21.2298,21.251,21.2015,21.2369,210800.0
2010-09-14 11:15:00,30.04,30.06,30.02,30.03,140200.0,21.2369,21.251,21.2227,21.2298,140200.0
2010-09-14 11:20:00,30.03,30.03,29.98,29.99,113600.0,21.2298,21.2298,21.1944,21.2015,113600.0
2010-09-14 11:25:00,30.0,30.05,29.98,30.05,198000.0,21.2086,21.2439,21.1944,21.2439,198000.0
2010-09-14 11:30:00,30.04,30.07,30.02,30.05,151900.0,21.2369,21.2581,21.2227,21.2439,151900.0
2010-09-14 11:35:00,30.05,30.06,30.04,30.04,93600.0,21.2439,21.251,21.2369,21.2369,93600.0
2010-09-14 11:40:00,30.04,30.06,30.02,30.03,148900.0,21.2369,21.251,21.2227,21.2298,148900.0
2010-09-14 11:45:00,30.04,30.07,30.03,30.06,83400.0,21.2369,21.2581,21.2298,21.251,83400.0
2010-09-14 11:50:00,30.06,30.09,30.03,30.03,109700.0,21.251,21.2722,21.2298,21.2298,109700.0
2010-09-14 11:55:00,30.03,30.04,29.99,30.04,126000.0,21.2298,21.2369,21.2015,21.2369,126000.0
2010-09-14 12:00:00,30.04,30.04,30.01,30.03,54800.0,21.2369,21.2369,21.2156,21.2298,54800.0
2010-09-14 12:05:00,30.03,30.05,30.0,30.02,129300.0,21.2298,21.2439,21.2086,21.2227,129300.0
2010-09-14 12:10:00,30.02,30.05,30.02,30.05,45900.0,21.2227,21.2439,21.2227,21.2439,45900.0
2010-09-14 12:15:00,30.05,30.06,30.03,30.04,56000.0,21.2439,21.251,21.2298,21.2369,56000.0
2010-09-14 12:20:00,30.04,30.05,30.02,30.03,83500.0,21.2369,21.2439,21.2227,21.2298,83500.0
2010-09-14 12:25:00,30.03,30.07,30.0,30.05,289500.0,21.2298,21.2581,21.2086,21.2439,289500.0
2010-09-14 12:30:00,30.06,30.08,30.04,30.08,55200.0,21.251,21.2651,21.2369,21.2651,55200.0
2010-09-14 12:35:00,30.08,30.1,30.07,30.09,75600.0,21.2651,21.2793,21.2581,21.2722,75600.0
2010-09-14 12:40:00,30.09,30.1,30.07,30.09,39300.0,21.2722,21.2793,21.2581,21.2722,39300.0
2010-09-14 12:45:00,30.1,30.1,30.06,30.06,63800.0,21.2793,21.2793,21.251,21.251,63800.0
2010-09-14 12:50:00,30.07,30.1,30.06,30.09,85000.0,21.2581,21.2793,21.251,21.2722,85000.0
2010-09-14 12:55:00,30.09,30.1,30.05,30.07,74600.0,21.2722,21.2793,21.2439,21.2581,74600.0
2010-09-14 13:00:00,30.06,30.08,30.05,30.08,38000.0,21.251,21.2651,21.2439,21.2651,38000.0
2010-09-14 13:05:00,30.08,30.1,30.08,30.08,33400.0,21.2651,21.2793,21.2651,21.2651,33400.0
2010-09-14 13:10:00,30.08,30.09,30.05,30.05,44200.0,21.2651,21.2722,21.2439,21.2439,44200.0
2010-09-14 13:15:00,30.05,30.06,30.02,30.05,75900.0,21.2439,21.251,21.2227,21.2439,75900.0
2010-09-14 13:20:00,30.04,30.05,30.0,30.02,49000.0,21.2369,21.2439,21.2086,21.2227,49000.0
2010-09-14 13:25:00,30.02,30.04,30.0,30.03,90900.0,21.2227,21.2369,21.2086,21.2298,90900.0
2010-09-14 13:30:00,30.04,30.06,30.03,30.05,64500.0,21.2369,21.251,21.2298,21.2439,64500.0
2010-09-14 13:35:00,30.05,30.08,30.03,30.03,82100.0,21.2439,21.2651,21.2298,21.2298,82100.0
2010-09-14 13:40:00,30.03,30.05,30.0,30.01,136100.0,21.2298,21.2439,21.2086,21.2156,136100.0
2010-09-14 13:45:00,30.0,30.02,29.98,30.0,159500.0,21.2086,21.2227,21.1944,21.2086,159500.0
2010-09-14 13:50:00,30.0,30.04,30.0,30.03,72400.0,21.2086,21.2369,21.2086,21.2298,72400.0
2010-09-14 13:55:00,30.02,30.06,30.0,30.03,186300.0,21.2227,21.251,21.2086,21.2298,186300.0
2010-09-14 14:00:00,30.02,30.04,30.0,30.03,64800.0,21.2227,21.2369,21.2086,21.2298,64800.0
2010-09-14 14:05:00,30.04,30.04,30.02,30.04,67400.0,21.2369,21.2369,21.2227,21.2369,67400.0
2010-09-14 14:10:00,30.05,30.05,30.03,30.05,47900.0,21.2439,21.2439,21.2298,21.2439,47900.0
2010-09-14 14:15:00,30.05,30.05,30.03,30.05,34400.0,21.2439,21.2439,21.2298,21.2439,34400.0
2010-09-14 14:20:00,30.04,30.08,30.03,30.08,126900.0,21.2369,21.2651,21.2298,21.2651,126900.0
2010-09-14 14:25:00,30.07,30.07,30.02,30.05,102300.0,21.2581,21.2581,21.2227,21.2439,102300.0
2010-09-14 14:30:00,30.04,30.05,30.01,30.03,90900.0,21.2369,21.2439,21.2156,21.2298,90900.0
2010-09-14 14:35:00,30.03,30.08,30.03,30.08,113600.0,21.2298,21.2651,21.2298,21.2651,113600.0
2010-09-14 14:40:00,30.08,30.09,30.05,30.07,153700.0,21.2651,21.2722,21.2439,21.2581,153700.0
2010-09-14 14:45:00,30.07,30.08,30.01,30.01,64700.0,21.2581,21.2651,21.2156,21.2156,64700.0
2010-09-14 14:50:00,30.01,30.07,30.01,30.06,88900.0,21.2156,21.2581,21.2156,21.251,88900.0
2010-09-14 14:55:00,30.05,30.08,30.02,30.02,146900.0,21.2439,21.2651,21.2227,21.2227,146900.0
2010-09-14 15:00:00,30.02,30.04,30.02,30.03,64400.0,21.2227,21.2369,21.2227,21.2298,64400.0
2010-09-14 15:05:00,30.03,30.05,30.01,30.04,80200.0,21.2298,21.2439,21.2156,21.2369,80200.0
2010-09-14 15:10:00,30.05,30.07,30.0,30.07,517600.0,21.2439,21.2581,21.2086,21.2581,517600.0
2010-09-14 15:15:00,30.07,30.07,30.03,30.03,58300.0,21.2581,21.2581,21.2298,21.2298,58300.0
2010-09-14 15:20:00,30.04,30.08,30.03,30.08,186100.0,21.2369,21.2651,21.2298,21.2651,186100.0
2010-09-14 15:25:00,30.08,30.1,30.07,30.09,86700.0,21.2651,21.2793,21.2581,21.2722,86700.0
2010-09-14 15:30:00,30.09,30.1,30.06,30.08,152900.0,21.2722,21.2793,21.251,21.2651,152900.0
2010-09-14 15:35:00,30.08,30.11,30.06,30.08,221200.0,21.2651,21.2863,21.251,21.2651,221200.0
2010-09-14 15:40:00,30.09,30.1,30.01,30.02,204100.0,21.2722,21.2793,21.2156,21.2227,204100.0
2010-09-14 15:45:00,30.02,30.04,30.0,30.01,472200.0,21.2227,21.2369,21.2086,21.2156,472200.0
2010-09-14 15:50:00,30.02,30.02,29.96,29.98,426200.0,21.2227,21.2227,21.1803,21.1944,426200.0
2010-09-14 15:55:00,29.98,30.01,29.97,29.97,706400.0,21.1944,21.2156,21.1874,21.1874,706400.0
2010-09-15 09:30:00,29.78,29.84,29.65,29.69,281300.0,21.053,21.0955,20.9611,20.9894,281300.0
2010-09-15 09:35:00,29.7,29.78,29.69,29.77,270700.0,20.9965,21.053,20.9894,21.046,270700.0
2010-09-15 09:40:00,29.77,29.82,29.75,29.8,150300.0,21.046,21.0813,21.0318,21.0672,150300.0
2010-09-15 09:45:00,29.8,29.8,29.68,29.73,289200.0,21.0672,21.0672,20.9824,21.0177,289200.0
2010-09-15 09:50:00,29.72,29.8,29.72,29.78,86100.0,21.0106,21.0672,21.0106,21.053,86100.0
2010-09-15 09:55:00,29.78,29.78,29.74,29.75,293900.0,21.053,21.053,21.0248,21.0318,293900.0
2010-09-15 10:00:00,29.75,29.77,29.73,29.75,170800.0,21.0318,21.046,21.0177,21.0318,170800.0
2010-09-15 10:05:00,29.75,29.76,29.74,29.75,109500.0,21.0318,21.0389,21.0248,21.0318,109500.0
2010-09-15 10:10:00,29.75,29.87,29.74,29.87,107200.0,21.0318,21.1167,21.0248,21.1167,107200.0
2010-09-15 10:15:00,29.87,29.92,29.85,29.91,168900.0,21.1167,21.152,21.1025,21.145,168900.0
2010-09-15 10:20:00,29.92,29.92,29.86,29.87,194600.0,21.152,21.152,21.1096,21.1167,194600.0
2010-09-15 10:25:00,29.87,29.87,29.83,29.84,122900.0,21.1167,21.1167,21.0884,21.0955,122900.0
2010-09-15 10:30:00,29.84,29.86,29.83,29.84,99700.0,21.0955,21.1096,21.0884,21.0955,99700.0
2010-09-15 10:35:00,29.84,29.84,29.79,29.81,101700.0,21.0955,21.0955,21.0601,21.0743,101700.0
2010-09-15 10:40:00,29.8,29.84,29.78,29.82,90500.0,21.0672,21.0955,21.053,21.0813,90500.0
2010-09-15 10:45:00,29.82,29.85,29.8,29.81,100800.0,21.0813,21.1025,21.0672,21.0743,100800.0
2010-09-15 10:50:00,29.81,29.82,29.76,29.79,80400.0,21.0743,21.0813,21.0389,21.0601,80400.0
2010-09-15 10:55:00,29.8,29.86,29.79,29.86,78800.0,21.0672,21.1096,21.0601,21.1096,78800.0
2010-09-15 11:00:00,29.86,29.87,29.8,29.81,76100.0,21.1096,21.1167,21.0672,21.0743,76100.0
2010-09-15 11:05:00,29.82,29.82,29.77,29.79,54300.0,21.0813,21.0813,21.046,21.0601,54300.0
2010-09-15 11:10:00,29.79,29.8,29.75,29.78,109000.0,21.0601,21.0672,21.0318,21.053,109000.0
2010-09-15 11:15:00,29.79,29.83,29.76,29.8,70400.0,21.0601,21.0884,21.0389,21.0672,70400.0
2010-09-15 11:20:00,29.8,29.89,29.8,29.87,253200.0,21.0672,21.1308,21.0672,21.1167,253200.0
2010-09-15 11:25:00,29.86,29.89,29.84,29.89,63300.0,21.1096,21.1308,21.0955,21.1308,63300.0
2010-09-15 11:30:00,29.89,29.89,29.84,29.86,72400.0,21.1308,21.1308,21.0955,21.1096,72400.0
2010-09-15 11:35:00,29.87,29.92,29.76,29.77,176700.0,21.1167,21.152,21.0389,21.046,176700.0
2010-09-15 11:40:00,29.77,29.81,29.76,29.8,180600.0,21.046,21.0743,21.0389,21.0672,180600.0
2010-09-15 11:45:00,29.79,29.8,29.76,29.79,52500.0,21.0601,21.0672,21.0389,21.0601,52500.0
2010-09-15 11:50:00,29.8,29.85,29.78,29.85,74700.0,21.0672,21.1025,21.053,21.1025,74700.0
2010-09-15 11:55:00,29.85,29.88,29.82,29.82,57900.0,21.1025,21.1237,21.0813,21.0813,57900.0
2010-09-15 12:00:00,29.83,29.88,29.83,29.88,70500.0,21.0884,21.1237,21.0884,21.1237,70500.0
2010-09-15 12:05:00,29.87,29.88,29.84,29.85,68700.0,21.1167,21.1237,21.0955,21.1025,68700.0
2010-09-15 12:10:00,29.85,29.9,29.84,29.88,64400.0,21.1025,21.1379,21.0955,21.1237,64400.0
2010-09-15 12:15:00,29.87,29.87,29.81,29.83,39700.0,21.1167,21.1167,21.0743,21.0884,39700.0
2010-09-15 12:20:00,29.83,29.88,29.82,29.88,21200.0,21.0884,21.1237,21.0813,21.1237,21200.0
2010-09-15 12:25:00,29.88,29.9,29.88,29.88,36900.0,21.1237,21.1379,21.1237,21.1237,36900.0
2010-09-15 12:30:00,29.87,29.88,29.81,29.82,98100.0,21.1167,21.1237,21.0743,21.0813,98100.0
2010-09-15 12:35:00,29.81,29.85,29.81,29.84,42300.0,21.0743,21.1025,21.0743,21.0955,42300.0
2010-09-15 12:40:00,29.84,29.86,29.79,29.8,83500.0,21.0955,21.1096,21.0601,21.0672,83500.0
2010-09-15 12:45:00,29.8,29.85,29.8,29.84,36400.0,21.0672,21.1025,21.0672,21.0955,36400.0
2010-09-15 12:50:00,29.84,29.84,29.82,29.83,30500.0,21.0955,21.0955,21.0813,21.0884,30500.0
2010-09-15 12:55:00,29.83,29.86,29.8,29.8,62300.0,21.0884,21.1096,21.0672,21.0672,62300.0
2010-09-15 13:00:00,29.8,29.83,29.8,29.83,24200.0,21.0672,21.0884,21.0672,21.0884,24200.0
2010-09-15 13:05:00,29.83,29.84,29.81,29.83,36100.0,21.0884,21.0955,21.0743,21.0884,36100.0
2010-09-15 13:10:00,29.83,29.84,29.81,29.83,47700.0,21.0884,21.0955,21.0743,21.0884,47700.0
2010-09-15 13:15:00,29.83,29.86,29.82,29.85,145700.0,21.0884,21.1096,21.0813,21.1025,145700.0
2010-09-15 13:20:00,29.86,29.86,29.82,29.82,80000.0,21.1096,21.1096,21.0813,21.0813,80000.0
2010-09-15 13:25:00,29.82,29.82,29.81,29.81,29900.0,21.0813,21.0813,21.0743,21.0743,29900.0
2010-09-15 13:30:00,29.81,29.82,29.78,29.8,54600.0,21.0743,21.0813,21.053,21.0672,54600.0
2010-09-15 13:35:00,29.8,29.82,29.79,29.8,27500.0,21.0672,21.0813,21.0601,21.0672,27500.0
2010-09-15 13:40:00,29.8,29.81,29.75,29.76,156900.0,21.0672,21.0743,21.0318,21.0389,156900.0
2010-09-15 13:45:00,29.75,29.76,29.74,29.75,275200.0,21.0318,21.0389,21.0248,21.0318,275200.0
2010-09-15 13:50:00,29.75,29.82,29.74,29.82,121300.0,21.0318,21.0813,21.0248,21.0813,121300.0
2010-09-15 13:55:00,29.81,29.85,29.8,29.84,59500.0,21.0743,21.1025,21.0672,21.0955,59500.0
2010-09-15 14:00:00,29.84,29.87,29.84,29.85,73100.0,21.0955,21.1167,21.0955,21.1025,73100.0
2010-09-15 14:05:00,29.85,29.88,29.84,29.84,62100.0,21.1025,21.1237,21.0955,21.0955,62100.0
2010-09-15 14:10:00,29.85,29.85,29.81,29.81,67600.0,21.1025,21.1025,21.0743,21.0743,67600.0
2010-09-15 14:15:00,29.81,29.82,29.77,29.77,82800.0,21.0743,21.0813,21.046,21.046,82800.0
2010-09-15 14:20:00,29.77,29.81,29.77,29.81,88100.0,21.046,21.0743,21.046,21.0743,88100.0
2010-09-15 14:25:00,29.81,29.82,29.78,29.8,78200.0,21.0743,21.0813,21.053,21.0672,78200.0
2010-09-15 14:30:00,29.79,29.81,29.75,29.77,126700.0,21.0601,21.0743,21.0318,21.046,126700.0
2010-09-15 14:35:00,29.77,29.79,29.77,29.79,44600.0,21.046,21.0601,21.046,21.0601,44600.0
2010-09-15 14:40:00,29.79,29.79,29.76,29.78,115800.0,21.0601,21.0601,21.0389,21.053,115800.0
2010-09-15 14:45:00,29.79,29.81,29.79,29.81,23800.0,21.0601,21.0743,21.0601,21.0743,23800.0
2010-09-15 14:50:00,29.81,29.85,29.8,29.84,79100.0,21.0743,21.1025,21.0672,21.0955,79100.0
2010-09-15 14:55:00,29.84,29.86,29.83,29.85,47200.0,21.0955,21.1096,21.0884,21.1025,47200.0
2010-09-15 15:00:00,29.85,29.87,29.84,29.86,104500.0,21.1025,21.1167,21.0955,21.1096,104500.0
2010-09-15 15:05:00,29.85,29.87,29.83,29.87,59100.0,21.1025,21.1167,21.0884,21.1167,59100.0
2010-09-15 15:10:00,29.87,29.9,29.86,29.86,137500.0,21.1167,21.1379,21.1096,21.1096,137500.0
2010-09-15 15:15:00,29.86,29.88,29.82,29.88,87800.0,21.1096,21.1237,21.0813,21.1237,87800.0
2010-09-15 15:20:00,29.88,29.91,29.85,29.9,111800.0,21.1237,21.145,21.1025,21.1379,111800.0
2010-09-15 15:25:00,29.9,29.97,29.88,29.96,194400.0,21.1379,21.1874,21.1237,21.1803,194400.0
2010-09-15 15:30:00,29.96,30.0,29.94,29.99,226300.0,21.1803,21.2086,21.1662,21.2015,226300.0
2010-09-15 15:35:00,29.99,30.01,29.97,30.0,151400.0,21.2015,21.2156,21.1874,21.2086,151400.0
2010-09-15 15:40:00,30.0,30.01,29.93,29.93,121000.0,21.2086,21.2156,21.1591,21.1591,121000.0
2010-09-15 15:45:00,29.94,30.0,29.92,29.99,134900.0,21.1662,21.2086,21.152,21.2015,134900.0
2010-09-15 15:50:00,29.98,30.01,29.97,30.0,149800.0,21.1944,21.2156,21.1874,21.2086,149800.0
2010-09-15 15:55:00,30.0,30.01,29.94,29.95,488900.0,21.2086,21.2156,21.1662,21.1732,488900.0
2010-09-16 09:30:00,29.88,29.94,29.82,29.91,181500.0,21.1237,21.1662,21.0813,21.145,181500.0
2010-09-16 09:35:00,29.91,29.92,29.78,29.79,175600.0,21.145,21.152,21.053,21.0601,175600.0
2010-09-16 09:40:00,29.79,29.79,29.7,29.77,114400.0,21.0601,21.0601,20.9965,21.046,114400.0
2010-09-16 09:45:00,29.77,29.82,29.75,29.81,132800.0,21.046,21.0813,21.0318,21.0743,132800.0
2010-09-16 09:50:00,29.8,29.83,29.78,29.81,105600.0,21.0672,21.0884,21.053,21.0743,105600.0
2010-09-16 09:55:00,29.81,29.82,29.76,29.8,222100.0,21.0743,21.0813,21.0389,21.0672,222100.0
2010-09-16 10:00:00,29.79,29.82,29.71,29.79,317000.0,21.0601,21.0813,21.0036,21.0601,317000.0
2010-09-16 10:05:00,29.78,29.8,29.76,29.79,284300.0,21.053,21.0672,21.0389,21.0601,284300.0
2010-09-16 10:10:00,29.79,29.8,29.76,29.76,172700.0,21.0601,21.0672,21.0389,21.0389,172700.0
2010-09-16 10:15:00,29.76,29.77,29.73,29.74,369500.0,21.0389,21.046,21.0177,21.0248,369500.0
2010-09-16 10:20:00,29.74,29.76,29.73,29.75,229400.0,21.0248,21.0389,21.0177,21.0318,229400.0
2010-09-16 10:25:00,29.75,29.8,29.75,29.76,298100.0,21.0318,21.0672,21.0318,21.0389,298100.0
2010-09-16 10:30:00,29.76,29.78,29.74,29.75,182000.0,21.0389,21.053,21.0248,21.0318,182000.0
2010-09-16 10:35:00,29.76,29.79,29.76,29.76,96800.0,21.0389,21.0601,21.0389,21.0389,96800.0
2010-09-16 10:40:00,29.76,29.82,29.76,29.82,216500.0,21.0389,21.0813,21.0389,21.0813,216500.0
2010-09-16 10:45:00,29.81,29.91,29.8,29.91,115300.0,21.0743,21.145,21.0672,21.145,115300.0
2010-09-16 10:50:00,29.91,29.93,29.88,29.91,103300.0,21.145,21.1591,21.1237,21.145,103300.0
2010-09-16 10:55:00,29.91,29.94,29.87,29.89,93600.0,21.145,21.1662,21.1167,21.1308,93600.0
2010-09-16 11:00:00,29.88,29.92,29.87,29.92,35300.0,21.1237,21.152,21.1167,21.152,35300.0
2010-09-16 11:05:00,29.92,29.94,29.89,29.9,71200.0,21.152,21.1662,21.1308,21.1379,71200.0
2010-09-16 11:10:00,29.9,29.91,29.89,29.9,41100.0,21.1379,21.145,21.1308,21.1379,41100.0
2010-09-16 11:15:00,29.91,29.94,29.9,29.93,86400.0,21.145,21.1662,21.1379,21.1591,86400.0
2010-09-16 11:20:00,29.93,29.95,29.89,29.92,88100.0,21.1591,21.1732,21.1308,21.152,88100.0
2010-09-16 11:25:00,29.92,29.92,29.86,29.89,122500.0,21.152,21.152,21.1096,21.1308,122500.0
2010-09-16 11:30:00,29.88,29.89,29.79,29.79,235700.0,21.1237,21.1308,21.0601,21.0601,235700.0
2010-09-16 11:35:00,29.8,29.85,29.79,29.84,58000.0,21.0672,21.1025,21.0601,21.0955,58000.0
2010-09-16 11:40:00,29.85,29.86,29.83,29.85,47100.0,21.1025,21.1096,21.0884,21.1025,47100.0
2010-09-16 11:45:00,29.86,29.91,29.83,29.84,123000.0,21.1096,21.145,21.0884,21.0955,123000.0
2010-09-16 11:50:00,29.85,29.85,29.82,29.84,60700.0,21.1025,21.1025,21.0813,21.0955,60700.0
2010-09-16 11:55:00,29.83,29.84,29.79,29.8,81600.0,21.0884,21.0955,21.0601,21.0672,81600.0
2010-09-16 12:00:00,29.8,29.84,29.79,29.79,61800.0,21.0672,21.0955,21.0601,21.0601,61800.0
2010-09-16 12:05:00,29.8,29.83,29.79,29.79,47900.0,21.0672,21.0884,21.0601,21.0601,47900.0
2010-09-16 12:10:00,29.79,29.8,29.78,29.78,45100.0,21.0601,21.0672,21.053,21.053,45100.0
2010-09-16 12:15:00,29.78,29.8,29.77,29.79,44900.0,21.053,21.0672,21.046,21.0601,44900.0
2010-09-16 12:20:00,29.79,29.8,29.78,29.78,61500.0,21.0601,21.0672,21.053,21.053,61500.0
2010-09-16 12:25:00,29.79,29.83,29.79,29.82,73800.0,21.0601,21.0884,21.0601,21.0813,73800.0
2010-09-16 12:30:00,29.82,29.87,29.8,29.84,132800.0,21.0813,21.1167,21.0672,21.0955,132800.0
2010-09-16 12:35:00,29.84,29.88,29.84,29.87,26300.0,21.0955,21.1237,21.0955,21.1167,26300.0
2010-09-16 12:40:00,29.87,29.93,29.87,29.91,117400.0,21.1167,21.1591,21.1167,21.145,117400.0
2010-09-16 12:45:00,29.91,29.93,29.9,29.93,78100.0,21.145,21.1591,21.1379,21.1591,78100.0
2010-09-16 12:50:00,29.92,29.98,29.92,29.97,84000.0,21.152,21.1944,21.152,21.1874,84000.0
2010-09-16 12:55:00,29.97,30.02,29.96,30.01,152000.0,21.1874,21.2227,21.1803,21.2156,152000.0
2010-09-16 13:00:00,30.0,30.01,29.96,30.01,85100.0,21.2086,21.2156,21.1803,21.2156,85100.0
2010-09-16 13:05:00,30.01,30.01,29.97,29.98,36600.0,21.2156,21.2156,21.1874,21.1944,36600.0
2010-09-16 13:10:00,29.98,29.98,29.95,29.98,49200.0,21.1944,21.1944,21.1732,21.1944,49200.0
2010-09-16 13:15:00,29.96,29.97,29.93,29.96,37900.0,21.1803,21.1874,21.1591,21.1803,37900.0
2010-09-16 13:20:00,29.96,29.97,29.94,29.96,36100.0,21.1803,21.1874,21.1662,21.1803,36100.0
2010-09-16 13:25:00,29.96,30.01,29.96,30.01,74100.0,21.1803,21.2156,21.1803,21.2156,74100.0
2010-09-16 13:30:00,30.01,30.01,29.95,29.98,67600.0,21.2156,21.2156,21.1732,21.1944,67600.0
2010-09-16 13:35:00,29.98,29.99,29.97,29.98,50500.0,21.1944,21.2015,21.1874,21.1944,50500.0
2010-09-16 13:40:00,29.98,30.05,29.98,30.04,65800.0,21.1944,21.2439,21.1944,21.2369,65800.0
2010-09-16 13:45:00,30.05,30.05,30.0,30.02,57700.0,21.2439,21.2439,21.2086,21.2227,57700.0
2010-09-16 13:50:00,30.02,30.02,29.95,29.95,152500.0,21.2227,21.2227,21.1732,21.1732,152500.0
2010-09-16 13:55:00,29.95,29.96,29.94,29.95,98900.0,21.1732,21.1803,21.1662,21.1732,98900.0
2010-09-16 14:00:00,29.95,29.96,29.94,29.95,178300.0,21.1732,21.1803,21.1662,21.1732,178300.0
2010-09-16 14:05:00,29.94,29.95,29.92,29.93,110800.0,21.1662,21.1732,21.152,21.1591,110800.0
2010-09-16 14:10:00,29.93,29.96,29.93,29.95,96700.0,21.1591,21.1803,21.1591,21.1732,96700.0
2010-09-16 14:15:00,29.96,29.96,29.94,29.94,83000.0,21.1803,21.1803,21.1662,21.1662,83000.0
2010-09-16 14:20:00,29.93,29.95,29.92,29.95,63200.0,21.1591,21.1732,21.152,21.1732,63200.0
2010-09-16 14:25:00,29.95,29.96,29.94,29.95,154100.0,21.1732,21.1803,21.1662,21.1732,154100.0
2010-09-16 14:30:00,29.95,29.95,29.92,29.93,59200.0,21.1732,21.1732,21.152,21.1591,59200.0
2010-09-16 14:35:00,29.94,29.95,29.93,29.95,17900.0,21.1662,21.1732,21.1591,21.1732,17900.0
2010-09-16 14:40:00,29.95,29.95,29.92,29.93,56800.0,21.1732,21.1732,21.152,21.1591,56800.0
2010-09-16 14:45:00,29.93,29.95,29.9,29.91,32800.0,21.1591,21.1732,21.1379,21.145,32800.0
2010-09-16 14:50:00,29.91,29.93,29.9,29.93,88600.0,21.145,21.1591,21.1379,21.1591,88600.0
2010-09-16 14:55:00,29.93,29.95,29.9,29.92,75500.0,21.1591,21.1732,21.1379,21.152,75500.0
2010-09-16 15:00:00,29.92,29.94,29.91,29.94,56700.0,21.152,21.1662,21.145,21.1662,56700.0
2010-09-16 15:05:00,29.93,29.96,29.93,29.95,77000.0,21.1591,21.1803,21.1591,21.1732,77000.0
2010-09-16 15:10:00,29.95,29.95,29.94,29.95,35900.0,21.1732,21.1732,21.1662,21.1732,35900.0
2010-09-16 15:15:00,29.95,29.95,29.94,29.95,79400.0,21.1732,21.1732,21.1662,21.1732,79400.0
2010-09-16 15:20:00,29.96,29.96,29.92,29.95,157200.0,21.1803,21.1803,21.152,21.1732,157200.0
2010-09-16 15:25:00,29.95,29.98,29.94,29.98,94400.0,21.1732,21.1944,21.1662,21.1944,94400.0
2010-09-16 15:30:00,29.98,30.02,29.95,29.95,115900.0,21.1944,21.2227,21.1732,21.1732,115900.0
2010-09-16 15:35:00,29.95,29.98,29.95,29.96,76800.0,21.1732,21.1944,21.1732,21.1803,76800.0
2010-09-16 15:40:00,29.96,29.98,29.94,29.94,98900.0,21.1803,21.1944,21.1662,21.1662,98900.0
2010-09-16 15:45:00,29.94,29.94,29.92,29.93,139100.0,21.1662,21.1662,21.152,21.1591,139100.0
2010-09-16 15:50:00,29.94,29.96,29.93,29.95,62100.0,21.1662,21.1803,21.1591,21.1732,62100.0
2010-09-16 15:55:00,29.96,29.96,29.93,29.96,284800.0,21.1803,21.1803,21.1591,21.1803,284800.0
2010-09-17 09:30:00,30.01,30.19,30.01,30.05,2799100.0,21.2156,21.3429,21.2156,21.2439,2799100.0
2010-09-17 09:35:00,30.06,30.09,29.95,29.96,249300.0,21.251,21.2722,21.1732,21.1803,249300.0
2010-09-17 09:40:00,29.96,29.97,29.89,29.92,123300.0,21.1803,21.1874,21.1308,21.152,123300.0
2010-09-17 09:45:00,29.92,29.97,29.88,29.95,118100.0,21.152,21.1874,21.1237,21.1732,118100.0
2010-09-17 09:50:00,29.96,29.97,29.88,29.89,109100.0,21.1803,21.1874,21.1237,21.1308,109100.0
2010-09-17 09:55:00,29.88,29.94,29.84,29.86,178600.0,21.1237,21.1662,21.0955,21.1096,178600.0
2010-09-17 10:00:00,29.85,29.88,29.8,29.86,203900.0,21.1025,21.1237,21.0672,21.1096,203900.0
2010-09-17 10:05:00,29.86,29.95,29.86,29.93,256500.0,21.1096,21.1732,21.1096,21.1591,256500.0
2010-09-17 10:10:00,29.92,29.93,29.87,29.9,207100.0,21.152,21.1591,21.1167,21.1379,207100.0
2010-09-17 10:15:00,29.91,29.92,29.87,29.9,182800.0,21.145,21.152,21.1167,21.1379,182800.0
2010-09-17 10:20:00,29.9,29.92,29.86,29.87,249400.0,21.1379,21.152,21.1096,21.1167,249400.0
2010-09-17 10:25:00,29.88,29.88,29.82,29.86,111900.0,21.1237,21.1237,21.0813,21.1096,111900.0
2010-09-17 10:30:00,29.86,29.89,29.82,29.87,98200.0,21.1096,21.1308,21.0813,21.1167,98200.0
2010-09-17 10:35:00,29.87,29.91,29.86,29.89,89600.0,21.1167,21.145,21.1096,21.1308,89600.0
2010-09-17 10:40:00,29.89,29.92,29.84,29.92,78200.0,21.1308,21.152,21.0955,21.152,78200.0
2010-09-17 10:45:00,29.92,29.92,29.87,29.88,120100.0,21.152,21.152,21.1167,21.1237,120100.0
2010-09-17 10:50:00,29.87,29.88,29.84,29.85,182600.0,21.1167,21.1237,21.0955,21.1025,182600.0
2010-09-17 10:55:00,29.86,29.88,29.85,29.86,52100.0,21.1096,21.1237,21.1025,21.1096,52100.0
2010-09-17 11:00:00,29.87,29.92,29.86,29.89,68500.0,21.1167,21.152,21.1096,21.1308,68500.0
2010-09-17 11:05:00,29.9,29.94,29.88,29.92,98200.0,21.1379,21.1662,21.1237,21.152,98200.0
2010-09-17 11:10:00,29.92,29.95,29.91,29.95,235900.0,21.152,21.1732,21.145,21.1732,235900.0
2010-09-17 11:15:00,29.95,29.97,29.93,29.93,69800.0,21.1732,21.1874,21.1591,21.1591,69800.0
2010-09-17 11:20:00,29.93,29.94,29.92,29.92,58100.0,21.1591,21.1662,21.152,21.152,58100.0
2010-09-17 11:25:00,29.92,29.93,29.83,29.86,272900.0,21.152,21.1591,21.0884,21.1096,272900.0
2010-09-17 11:30:00,29.86,29.86,29.84,29.84,108800.0,21.1096,21.1096,21.0955,21.0955,108800.0
2010-09-17 11:35:00,29.84,29.86,29.81,29.86,463600.0,21.0955,21.1096,21.0743,21.1096,463600.0
2010-09-17 11:40:00,29.86,29.87,29.84,29.84,96600.0,21.1096,21.1167,21.0955,21.0955,96600.0
2010-09-17 11:45:00,29.84,29.87,29.84,29.85,77600.0,21.0955,21.1167,21.0955,21.1025,77600.0
2010-09-17 11:50:00,29.85,29.88,29.85,29.87,113500.0,21.1025,21.1237,21.1025,21.1167,113500.0
2010-09-17 11:55:00,29.87,29.88,29.85,29.85,40600.0,21.1167,21.1237,21.1025,21.1025,40600.0
2010-09-17 12:00:00,29.85,29.89,29.85,29.86,49000.0,21.1025,21.1308,21.1025,21.1096,49000.0
2010-09-17 12:05:00,29.86,29.87,29.85,29.86,59900.0,21.1096,21.1167,21.1025,21.1096,59900.0
2010-09-17 12:10:00,29.86,29.88,29.84,29.88,190700.0,21.1096,21.1237,21.0955,21.1237,190700.0
2010-09-17 12:15:00,29.88,29.9,29.87,29.9,33000.0,21.1237,21.1379,21.1167,21.1379,33000.0
2010-09-17 12:20:00,29.9,29.9,29.85,29.86,94300.0,21.1379,21.1379,21.1025,21.1096,94300.0
2010-09-17 12:25:00,29.87,29.87,29.84,29.86,50300.0,21.1167,21.1167,21.0955,21.1096,50300.0
2010-09-17 12:30:00,29.86,29.9,29.84,29.87,93600.0,21.1096,21.1379,21.0955,21.1167,93600.0
2010-09-17 12:35:00,29.86,29.87,29.84,29.84,62300.0,21.1096,21.1167,21.0955,21.0955,62300.0
2010-09-17 12:40:00,29.85,29.85,29.82,29.84,123800.0,21.1025,21.1025,21.0813,21.0955,123800.0
2010-09-17 12:45:00,29.85,29.86,29.83,29.85,83900.0,21.1025,21.1096,21.0884,21.1025,83900.0
2010-09-17 12:50:00,29.86,29.89,29.81,29.85,111100.0,21.1096,21.1308,21.0743,21.1025,111100.0
2010-09-17 12:55:00,29.86,29.87,29.85,29.85,40900.0,21.1096,21.1167,21.1025,21.1025,40900.0
2010-09-17 13:00:00,29.86,29.88,29.85,29.88,40800.0,21.1096,21.1237,21.1025,21.1237,40800.0
2010-09-17 13:05:00,29.88,29.88,29.84,29.85,126100.0,21.1237,21.1237,21.0955,21.1025,126100.0
2010-09-17 13:10:00,29.85,29.87,29.83,29.87,63800.0,21.1025,21.1167,21.0884,21.1167,63800.0
2010-09-17 13:15:00,29.87,29.87,29.84,29.85,71200.0,21.1167,21.1167,21.0955,21.1025,71200.0
2010-09-17 13:20:00,29.86,29.88,29.85,29.87,66100.0,21.1096,21.1237,21.1025,21.1167,66100.0
2010-09-17 13:25:00,29.86,29.89,29.86,29.88,37400.0,21.1096,21.1308,21.1096,21.1237,37400.0
2010-09-17 13:30:00,29.88,29.92,29.88,29.92,55200.0,21.1237,21.152,21.1237,21.152,55200.0
2010-09-17 13:35:00,29.92,29.92,29.89,29.89,26100.0,21.152,21.152,21.1308,21.1308,26100.0
2010-09-17 13:40:00,29.89,29.92,29.88,29.88,58700.0,21.1308,21.152,21.1237,21.1237,58700.0
2010-09-17 13:45:00,29.88,29.92,29.87,29.92,47900.0,21.1237,21.152,21.1167,21.152,47900.0
2010-09-17 13:50:00,29.92,29.93,29.91,29.93,55100.0,21.152,21.1591,21.145,21.1591,55100.0
2010-09-17 13:55:00,29.92,29.94,29.9,29.92,79800.0,21.152,21.1662,21.1379,21.152,79800.0
2010-09-17 14:00:00,29.92,29.93,29.9,29.91,56400.0,21.152,21.1591,21.1379,21.145,56400.0
2010-09-17 14:05:00,29.91,29.93,29.89,29.9,71400.0,21.145,21.1591,21.1308,21.1379,71400.0
2010-09-17 14:10:00,29.9,29.93,29.9,29.92,35400.0,21.1379,21.1591,21.1379,21.152,35400.0
2010-09-17 14:15:00,29.91,29.92,29.88,29.88,71100.0,21.145,21.152,21.1237,21.1237,71100.0
2010-09-17 14:20:00,29.88,29.92,29.88,29.92,65300.0,21.1237,21.152,21.1237,21.152,65300.0
2010-09-17 14:25:00,29.92,29.95,29.88,29.92,125000.0,21.152,21.1732,21.1237,21.152,125000.0
2010-09-17 14:30:00,29.92,29.96,29.91,29.96,56600.0,21.152,21.1803,21.145,21.1803,56600.0
2010-09-17 14:35:00,29.95,29.99,29.95,29.99,88800.0,21.1732,21.2015,21.1732,21.2015,88800.0
2010-09-17 14:40:00,29.99,30.0,29.98,30.0,46700.0,21.2015,21.2086,21.1944,21.2086,46700.0
2010-09-17 14:45:00,30.0,30.0,29.96,29.99,75700.0,21.2086,21.2086,21.1803,21.2015,75700.0
2010-09-17 14:50:00,29.99,29.99,29.96,29.99,39200.0,21.2015,21.2015,21.1803,21.2015,39200.0
2010-09-17 14:55:00,29.99,29.99,29.96,29.97,48200.0,21.2015,21.2015,21.1803,21.1874,48200.0
2010-09-17 15:00:00,29.96,29.97,29.95,29.96,68500.0,21.1803,21.1874,21.1732,21.1803,68500.0
2010-09-17 15:05:00,29.96,29.97,29.92,29.93,76200.0,21.1803,21.1874,21.152,21.1591,76200.0
2010-09-17 15:10:00,29.93,29.93,29.88,29.89,87300.0,21.1591,21.1591,21.1237,21.1308,87300.0
2010-09-17 15:15:00,29.89,29.92,29.89,29.91,42400.0,21.1308,21.152,21.1308,21.145,42400.0
2010-09-17 15:20:00,29.91,29.91,29.89,29.89,56700.0,21.145,21.145,21.1308,21.1308,56700.0
2010-09-17 15:25:00,29.89,29.9,29.86,29.87,159400.0,21.1308,21.1379,21.1096,21.1167,159400.0
2010-09-17 15:30:00,29.87,29.93,29.87,29.93,118200.0,21.1167,21.1591,21.1167,21.1591,118200.0
2010-09-17 15:35:00,29.93,29.95,29.9,29.9,143900.0,21.1591,21.1732,21.1379,21.1379,143900.0
2010-09-17 15:40:00,29.89,29.94,29.89,29.93,79200.0,21.1308,21.1662,21.1308,21.1591,79200.0
2010-09-17 15:45:00,29.94,29.94,29.9,29.92,215500.0,21.1662,21.1662,21.1379,21.152,215500.0
2010-09-17 15:50:00,29.91,29.93,29.88,29.89,270000.0,21.145,21.1591,21.1237,21.1308,270000.0
2010-09-17 15:55:00,29.89,29.9,29.87,29.89,604700.0,21.1308,21.1379,21.1167,21.1308,604700.0
2010-09-20 09:30:00,30.04,30.15,29.9,30.11,262500.0,21.2369,21.3146,21.1379,21.2863,262500.0
2010-09-20 09:35:00,30.11,30.24,30.11,30.24,203100.0,21.2863,21.3782,21.2863,21.3782,203100.0
2010-09-20 09:40:00,30.24,30.27,30.16,30.19,402200.0,21.3782,21.3995,21.3217,21.3429,402200.0
2010-09-20 09:45:00,30.19,30.22,30.13,30.21,145300.0,21.3429,21.3641,21.3005,21.357,145300.0
2010-09-20 09:50:00,30.21,30.39,30.2,30.38,236400.0,21.357,21.4843,21.35,21.4772,236400.0
2010-09-20 09:55:00,30.38,30.5,30.37,30.48,238500.0,21.4772,21.5621,21.4702,21.5479,238500.0
2010-09-20 10:00:00,30.48,30.49,30.38,30.42,317500.0,21.5479,21.555,21.4772,21.5055,317500.0
2010-09-20 10:05:00,30.42,30.46,30.39,30.46,467100.0,21.5055,21.5338,21.4843,21.5338,467100.0
2010-09-20 10:10:00,30.45,30.49,30.43,30.43,102000.0,21.5267,21.555,21.5126,21.5126,102000.0
2010-09-20 10:15:00,30.44,30.48,30.43,30.47,137300.0,21.5196,21.5479,21.5126,21.5408,137300.0
2010-09-20 10:20:00,30.47,30.48,30.42,30.42,212100.0,21.5408,21.5479,21.5055,21.5055,212100.0
2010-09-20 10:25:00,30.42,30.47,30.4,30.44,84400.0,21.5055,21.5408,21.4914,21.5196,84400.0
2010-09-20 10:30:00,30.45,30.47,30.4,30.41,145600.0,21.5267,21.5408,21.4914,21.4984,145600.0
2010-09-20 10:35:00,30.41,30.43,30.37,30.43,83700.0,21.4984,21.5126,21.4702,21.5126,83700.0
2010-09-20 10:40:00,30.42,30.43,30.39,30.42,102300.0,21.5055,21.5126,21.4843,21.5055,102300.0
2010-09-20 10:45:00,30.41,30.45,30.4,30.43,147500.0,21.4984,21.5267,21.4914,21.5126,147500.0
2010-09-20 10:50:00,30.44,30.49,30.42,30.45,114300.0,21.5196,21.555,21.5055,21.5267,114300.0
2010-09-20 10:55:00,30.45,30.52,30.45,30.48,87100.0,21.5267,21.5762,21.5267,21.5479,87100.0
2010-09-20 11:00:00,30.49,30.53,30.49,30.51,66900.0,21.555,21.5833,21.555,21.5691,66900.0
2010-09-20 11:05:00,30.51,30.54,30.51,30.52,60800.0,21.5691,21.5903,21.5691,21.5762,60800.0
2010-09-20 11:10:00,30.52,30.53,30.49,30.5,65400.0,21.5762,21.5833,21.555,21.5621,65400.0
2010-09-20 11:15:00,30.49,30.5,30.43,30.48,67400.0,21.555,21.5621,21.5126,21.5479,67400.0
2010-09-20 11:20:00,30.47,30.48,30.45,30.47,90300.0,21.5408,21.5479,21.5267,21.5408,90300.0
2010-09-20 11:25:00,30.47,30.52,30.47,30.51,92900.0,21.5408,21.5762,21.5408,21.5691,92900.0
2010-09-20 11:30:00,30.5,30.54,30.48,30.5,83200.0,21.5621,21.5903,21.5479,21.5621,83200.0
2010-09-20 11:35:00,30.49,30.53,30.48,30.5,54000.0,21.555,21.5833,21.5479,21.5621,54000.0
2010-09-20 11:40:00,30.49,30.5,30.47,30.5,59900.0,21.555,21.5621,21.5408,21.5621,59900.0
2010-09-20 11:45:00,30.51,30.51,30.48,30.49,23700.0,21.5691,21.5691,21.5479,21.555,23700.0
2010-09-20 11:50:00,30.5,30.5,30.48,30.5,25000.0,21.5621,21.5621,21.5479,21.5621,25000.0
2010-09-20 11:55:00,30.5,30.5,30.48,30.5,49100.0,21.5621,21.5621,21.5479,21.5621,49100.0
2010-09-20 12:00:00,30.5,30.5,30.45,30.47,82500.0,21.5621,21.5621,21.5267,21.5408,82500.0
2010-09-20 12:05:00,30.46,30.47,30.43,30.43,43300.0,21.5338,21.5408,21.5126,21.5126,43300.0
2010-09-20 12:10:00,30.43,30.46,30.41,30.42,65100.0,21.5126,21.5338,21.4984,21.5055,65100.0
2010-09-20 12:15:00,30.41,30.43,30.41,30.43,24800.0,21.4984,21.5126,21.4984,21.5126,24800.0
2010-09-20 12:20:00,30.42,30.43,30.37,30.38,69800.0,21.5055,21.5126,21.4702,21.4772,69800.0
2010-09-20 12:25:00,30.37,30.4,30.36,30.37,92400.0,21.4702,21.4914,21.4631,21.4702,92400.0
2010-09-20 12:30:00,30.36,30.41,30.33,30.41,144400.0,21.4631,21.4984,21.4419,21.4984,144400.0
2010-09-20 12:35:00,30.4,30.43,30.4,30.41,50700.0,21.4914,21.5126,21.4914,21.4984,50700.0
2010-09-20 12:40:00,30.42,30.44,30.4,30.43,29000.0,21.5055,21.5196,21.4914,21.5126,29000.0
2010-09-20 12:45:00,30.43,30.48,30.43,30.46,49900.0,21.5126,21.5479,21.5126,21.5338,49900.0
2010-09-20 12:50:00,30.45,30.47,30.43,30.46,43800.0,21.5267,21.5408,21.5126,21.5338,43800.0
2010-09-20 12:55:00,30.47,30.47,30.43,30.45,41300.0,21.5408,21.5408,21.5126,21.5267,41300.0
2010-09-20 13:00:00,30.45,30.47,30.43,30.46,61200.0,21.5267,21.5408,21.5126,21.5338,61200.0
2010-09-20 13:05:00,30.46,30.49,30.44,30.44,52100.0,21.5338,21.555,21.5196,21.5196,52100.0
2010-09-20 13:10:00,30.45,30.45,30.42,30.42,13900.0,21.5267,21.5267,21.5055,21.5055,13900.0
2010-09-20 13:15:00,30.43,30.45,30.42,30.44,26400.0,21.5126,21.5267,21.5055,21.5196,26400.0
2010-09-20 13:20:00,30.44,30.46,30.44,30.45,34200.0,21.5196,21.5338,21.5196,21.5267,34200.0
2010-09-20 13:25:00,30.46,30.5,30.45,30.49,85700.0,21.5338,21.5621,21.5267,21.555,85700.0
2010-09-20 13:30:00,30.49,30.5,30.46,30.46,54000.0,21.555,21.5621,21.5338,21.5338,54000.0
2010-09-20 13:35:00,30.46,30.53,30.46,30.52,138100.0,21.5338,21.5833,21.5338,21.5762,138100.0
2010-09-20 13:40:00,30.52,30.54,30.5,30.52,55100.0,21.5762,21.5903,21.5621,21.5762,55100.0
2010-09-20 13:45:00,30.52,30.53,30.48,30.53,48600.0,21.5762,21.5833,21.5479,21.5833,48600.0
2010-09-20 13:50:00,30.52,30.53,30.49,30.51,49600.0,21.5762,21.5833,21.555,21.5691,49600.0
2010-09-20 13:55:00,30.52,30.54,30.51,30.51,48300.0,21.5762,21.5903,21.5691,21.5691,48300.0
2010-09-20 14:00:00,30.51,30.52,30.5,30.51,16600.0,21.5691,21.5762,21.5621,21.5691,16600.0
2010-09-20 14:05:00,30.5,30.52,30.5,30.52,58600.0,21.5621,21.5762,21.5621,21.5762,58600.0
2010-09-20 14:10:00,30.52,30.54,30.5,30.5,76200.0,21.5762,21.5903,21.5621,21.5621,76200.0
2010-09-20 14:15:00,30.5,30.55,30.5,30.55,75800.0,21.5621,21.5974,21.5621,21.5974,75800.0
2010-09-20 14:20:00,30.54,30.58,30.54,30.56,106600.0,21.5903,21.6186,21.5903,21.6045,106600.0
2010-09-20 14:25:00,30.56,30.59,30.54,30.58,102400.0,21.6045,21.6257,21.5903,21.6186,102400.0
2010-09-20 14:30:00,30.58,30.62,30.58,30.6,151900.0,21.6186,21.6469,21.6186,21.6327,151900.0
2010-09-20 14:35:00,30.6,30.65,30.6,30.64,163000.0,21.6327,21.6681,21.6327,21.661,163000.0
2010-09-20 14:40:00,30.65,30.68,30.63,30.65,283500.0,21.6681,21.6893,21.654,21.6681,283500.0
2010-09-20 14:45:00,30.65,30.66,30.58,30.59,155400.0,21.6681,21.6752,21.6186,21.6257,155400.0
2010-09-20 14:50:00,30.59,30.66,30.58,30.66,326900.0,21.6257,21.6752,21.6186,21.6752,326900.0
2010-09-20 14:55:00,30.66,30.69,30.62,30.65,152300.0,21.6752,21.6964,21.6469,21.6681,152300.0
2010-09-20 15:00:00,30.65,30.66,30.62,30.65,157700.0,21.6681,21.6752,21.6469,21.6681,157700.0
2010-09-20 15:05:00,30.64,30.65,30.63,30.63,109300.0,21.661,21.6681,21.654,21.654,109300.0
2010-09-20 15:10:00,30.64,30.68,30.63,30.65,225000.0,21.661,21.6893,21.654,21.6681,225000.0
2010-09-20 15:15:00,30.65,30.67,30.64,30.66,134900.0,21.6681,21.6822,21.661,21.6752,134900.0
2010-09-20 15:20:00,30.66,30.68,30.65,30.68,120700.0,21.6752,21.6893,21.6681,21.6893,120700.0
2010-09-20 15:25:00,30.67,30.7,30.64,30.65,203100.0,21.6822,21.7034,21.661,21.6681,203100.0
2010-09-20 15:30:00,30.64,30.69,30.64,30.68,287700.0,21.661,21.6964,21.661,21.6893,287700.0
2010-09-20 15:35:00,30.67,30.73,30.67,30.72,482600.0,21.6822,21.7247,21.6822,21.7176,482600.0
2010-09-20 15:40:00,30.71,30.72,30.68,30.69,305500.0,21.7105,21.7176,21.6893,21.6964,305500.0
2010-09-20 15:45:00,30.69,30.71,30.67,30.69,280900.0,21.6964,21.7105,21.6822,21.6964,280900.0
2010-09-20 15:50:00,30.68,30.74,30.67,30.73,572400.0,21.6893,21.7317,21.6822,21.7247,572400.0
2010-09-20 15:55:00,30.72,30.73,30.65,30.65,707800.0,21.7176,21.7247,21.6681,21.6681,707800.0
2010-09-21 09:30:00,30.79,30.83,30.69,30.83,353300.0,21.7671,21.7953,21.6964,21.7953,353300.0
2010-09-21 09:35:00,30.82,30.83,30.7,30.71,107900.0,21.7883,21.7953,21.7034,21.7105,107900.0
2010-09-21 09:40:00,30.71,30.82,30.7,30.8,147000.0,21.7105,21.7883,21.7034,21.7741,147000.0
2010-09-21 09:45:00,30.79,30.81,30.77,30.8,106300.0,21.7671,21.7812,21.7529,21.7741,106300.0
2010-09-21 09:50:00,30.78,30.79,30.71,30.74,273000.0,21.76,21.7671,21.7105,21.7317,273000.0
2010-09-21 09:55:00,30.73,30.81,30.73,30.78,176500.0,21.7247,21.7812,21.7247,21.76,176500.0
2010-09-21 10:00:00,30.77,30.82,30.77,30.81,161800.0,21.7529,21.7883,21.7529,21.7812,161800.0
2010-09-21 10:05:00,30.8,30.81,30.77,30.79,176400.0,21.7741,21.7812,21.7529,21.7671,176400.0
2010-09-21 10:10:00,30.78,30.8,30.75,30.78,247400.0,21.76,21.7741,21.7388,21.76,247400.0
2010-09-21 10:15:00,30.78,30.84,30.77,30.83,140800.0,21.76,21.8024,21.7529,21.7953,140800.0
2010-09-21 10:20:00,30.84,30.89,30.83,30.83,144900.0,21.8024,21.8378,21.7953,21.7953,144900.0
2010-09-21 10:25:00,30.84,30.85,30.81,30.83,116900.0,21.8024,21.8095,21.7812,21.7953,116900.0
2010-09-21 10:30:00,30.82,30.87,30.82,30.83,116000.0,21.7883,21.8236,21.7883,21.7953,116000.0
2010-09-21 10:35:00,30.82,30.86,30.82,30.83,95300.0,21.7883,21.8166,21.7883,21.7953,95300.0
2010-09-21 10:40:00,30.83,30.84,30.81,30.82,283400.0,21.7953,21.8024,21.7812,21.7883,283400.0
2010-09-21 10:45:00,30.81,30.87,30.81,30.87,90100.0,21.7812,21.8236,21.7812,21.8236,90100.0
2010-09-21 10:50:00,30.86,30.87,30.84,30.86,92900.0,21.8166,21.8236,21.8024,21.8166,92900.0
2010-09-21 10:55:00,30.86,30.88,30.82,30.88,223700.0,21.8166,21.8307,21.7883,21.8307,223700.0
2010-09-21 11:00:00,30.88,30.89,30.87,30.88,67100.0,21.8307,21.8378,21.8236,21.8307,67100.0
2010-09-21 11:05:00,30.89,30.93,30.86,30.9,109000.0,21.8378,21.866,21.8166,21.8448,109000.0
2010-09-21 11:10:00,30.91,30.92,30.89,30.92,65900.0,21.8519,21.859,21.8378,21.859,65900.0
2010-09-21 11:15:00,30.93,30.93,30.88,30.88,60300.0,21.866,21.866,21.8307,21.8307,60300.0
2010-09-21 11:20:00,30.87,30.89,30.84,30.85,64200.0,21.8236,21.8378,21.8024,21.8095,64200.0
2010-09-21 11:25:00,30.85,30.86,30.82,30.84,98800.0,21.8095,21.8166,21.7883,21.8024,98800.0
2010-09-21 11:30:00,30.83,30.86,30.8,30.8,180700.0,21.7953,21.8166,21.7741,21.7741,180700.0
2010-09-21 11:35:00,30.8,30.82,30.8,30.81,268100.0,21.7741,21.7883,21.7741,21.7812,268100.0
2010-09-21 11:40:00,30.82,30.85,30.81,30.85,66500.0,21.7883,21.8095,21.7812,21.8095,66500.0
2010-09-21 11:45:00,30.84,30.86,30.82,30.84,138500.0,21.8024,21.8166,21.7883,21.8024,138500.0
2010-09-21 11:50:00,30.83,30.87,30.83,30.86,93500.0,21.7953,21.8236,21.7953,21.8166,93500.0
2010-09-21 11:55:00,30.86,30.93,30.86,30.93,283800.0,21.8166,21.866,21.8166,21.866,283800.0
2010-09-21 12:00:00,30.93,30.97,30.92,30.97,134000.0,21.866,21.8943,21.859,21.8943,134000.0
2010-09-21 12:05:00,30.97,30.98,30.91,30.91,60100.0,21.8943,21.9014,21.8519,21.8519,60100.0
2010-09-21 12:10:00,30.91,30.95,30.91,30.94,59900.0,21.8519,21.8802,21.8519,21.8731,59900.0
2010-09-21 12:15:00,30.94,30.95,30.92,30.95,44200.0,21.8731,21.8802,21.859,21.8802,44200.0
2010-09-21 12:20:00,30.94,30.95,30.92,30.92,88500.0,21.8731,21.8802,21.859,21.859,88500.0
2010-09-21 12:25:00,30.92,30.93,30.88,30.89,57900.0,21.859,21.866,21.8307,21.8378,57900.0
2010-09-21 12:30:00,30.89,30.92,30.88,30.91,93200.0,21.8378,21.859,21.8307,21.8519,93200.0
2010-09-21 12:35:00,30.91,30.92,30.89,30.92,61200.0,21.8519,21.859,21.8378,21.859,61200.0
2010-09-21 12:40:00,30.92,30.95,30.91,30.94,44900.0,21.859,21.8802,21.8519,21.8731,44900.0
2010-09-21 12:45:00,30.95,30.97,30.94,30.95,96200.0,21.8802,21.8943,21.8731,21.8802,96200.0
2010-09-21 12:50:00,30.95,30.96,30.93,30.95,52900.0,21.8802,21.8873,21.866,21.8802,52900.0
2010-09-21 12:55:00,30.96,30.98,30.95,30.98,41800.0,21.8873,21.9014,21.8802,21.9014,41800.0
2010-09-21 13:00:00,30.97,30.98,30.97,30.97,96000.0,21.8943,21.9014,21.8943,21.8943,96000.0
2010-09-21 13:05:00,30.97,30.98,30.93,30.94,119800.0,21.8943,21.9014,21.866,21.8731,119800.0
2010-09-21 13:10:00,30.94,30.98,30.94,30.98,103200.0,21.8731,21.9014,21.8731,21.9014,103200.0
2010-09-21 13:15:00,30.98,30.99,30.96,30.98,78800.0,21.9014,21.9085,21.8873,21.9014,78800.0
2010-09-21 13:20:00,30.99,30.99,30.92,30.93,182700.0,21.9085,21.9085,21.859,21.866,182700.0
2010-09-21 13:25:00,30.93,30.96,30.93,30.94,176000.0,21.866,21.8873,21.866,21.8731,176000.0
2010-09-21 13:30:00,30.93,30.94,30.91,30.91,88600.0,21.866,21.8731,21.8519,21.8519,88600.0
2010-09-21 13:35:00,30.91,30.93,30.91,30.92,29900.0,21.8519,21.866,21.8519,21.859,29900.0
2010-09-21 13:40:00,30.92,30.92,30.9,30.92,90300.0,21.859,21.859,21.8448,21.859,90300.0
2010-09-21 13:45:00,30.92,30.95,30.92,30.93,104500.0,21.859,21.8802,21.859,21.866,104500.0
2010-09-21 13:50:00,30.93,30.95,30.9,30.94,166300.0,21.866,21.8802,21.8448,21.8731,166300.0
2010-09-21 13:55:00,30.95,30.98,30.94,30.96,114000.0,21.8802,21.9014,21.8731,21.8873,114000.0
2010-09-21 14:00:00,30.96,30.97,30.94,30.96,107400.0,21.8873,21.8943,21.8731,21.8873,107400.0
2010-09-21 14:05:00,30.95,30.97,30.94,30.94,232400.0,21.8802,21.8943,21.8731,21.8731,232400.0
2010-09-21 14:10:00,30.95,30.99,30.91,30.93,154000.0,21.8802,21.9085,21.8519,21.866,154000.0
2010-09-21 14:15:00,30.93,31.02,30.76,30.97,556000.0,21.866,21.9297,21.7459,21.8943,556000.0
2010-09-21 14:20:00,30.96,31.0,30.93,30.99,357900.0,21.8873,21.9155,21.866,21.9085,357900.0
2010-09-21 14:25:00,31.0,31.0,30.91,30.99,293300.0,21.9155,21.9155,21.8519,21.9085,293300.0
2010-09-21 14:30:00,30.99,31.14,30.97,31.14,478800.0,21.9085,22.0145,21.8943,22.0145,478800.0
2010-09-21 14:35:00,31.14,31.22,31.1,31.22,198000.0,22.0145,22.0711,21.9862,22.0711,198000.0
2010-09-21 14:40:00,31.22,31.27,31.18,31.2,311600.0,22.0711,22.1064,22.0428,22.0569,311600.0
2010-09-21 14:45:00,31.19,31.2,31.17,31.2,186400.0,22.0499,22.0569,22.0357,22.0569,186400.0
2010-09-21 14:50:00,31.19,31.19,31.09,31.13,214400.0,22.0499,22.0499,21.9792,22.0074,214400.0
2010-09-21 14:55:00,31.12,31.13,31.06,31.1,140400.0,22.0004,22.0074,21.9579,21.9862,140400.0
2010-09-21 15:00:00,31.09,31.1,30.97,31.05,215500.0,21.9792,21.9862,21.8943,21.9509,215500.0
2010-09-21 15:05:00,31.05,31.09,30.99,31.07,140100.0,21.9509,21.9792,21.9085,21.965,140100.0
2010-09-21 15:10:00,31.07,31.08,31.0,31.05,129000.0,21.965,21.9721,21.9155,21.9509,129000.0
2010-09-21 15:15:00,31.05,31.1,31.04,31.08,158600.0,21.9509,21.9862,21.9438,21.9721,158600.0
2010-09-21 15:20:00,31.08,31.08,31.04,31.07,172600.0,21.9721,21.9721,21.9438,21.965,172600.0
2010-09-21 15:25:00,31.07,31.07,30.96,31.02,232600.0,21.965,21.965,21.8873,21.9297,232600.0
2010-09-21 15:30:00,31.02,31.02,30.89,30.95,226800.0,21.9297,21.9297,21.8378,21.8802,226800.0
2010-09-21 15:35:00,30.95,30.95,30.85,30.92,341800.0,21.8802,21.8802,21.8095,21.859,341800.0
2010-09-21 15:40:00,30.92,30.97,30.89,30.96,199400.0,21.859,21.8943,21.8378,21.8873,199400.0
2010-09-21 15:45:00,30.95,30.95,30.86,30.89,251700.0,21.8802,21.8802,21.8166,21.8378,251700.0
2010-09-21 15:50:00,30.88,30.95,30.88,30.92,330500.0,21.8307,21.8802,21.8307,21.859,330500.0
2010-09-21 15:55:00,30.92,30.93,30.89,30.91,464800.0,21.859,21.866,21.8378,21.8519,464800.0
2010-09-22 09:30:00,30.74,31.04,30.73,31.04,263200.0,21.7317,21.9438,21.7247,21.9438,263200.0
2010-09-22 09:35:00,31.04,31.1,30.98,31.07,294100.0,21.9438,21.9862,21.9014,21.965,294100.0
2010-09-22 09:40:00,31.08,31.17,31.07,31.15,134200.0,21.9721,22.0357,21.965,22.0216,134200.0
2010-09-22 09:45:00,31.15,31.22,31.12,31.12,134100.0,22.0216,22.0711,22.0004,22.0004,134100.0
2010-09-22 09:50:00,31.13,31.15,31.01,31.03,131100.0,22.0074,22.0216,21.9226,21.9367,131100.0
2010-09-22 09:55:00,31.03,31.03,30.97,31.01,94100.0,21.9367,21.9367,21.8943,21.9226,94100.0
2010-09-22 10:00:00,31.02,31.02,30.81,30.84,179300.0,21.9297,21.9297,21.7812,21.8024,179300.0
2010-09-22 10:05:00,30.84,30.87,30.8,30.86,119100.0,21.8024,21.8236,21.7741,21.8166,119100.0
2010-09-22 10:10:00,30.87,30.99,30.87,30.98,152000.0,21.8236,21.9085,21.8236,21.9014,152000.0
2010-09-22 10:15:00,30.99,31.04,30.96,31.02,113600.0,21.9085,21.9438,21.8873,21.9297,113600.0
2010-09-22 10:20:00,31.01,31.04,30.99,31.01,77800.0,21.9226,21.9438,21.9085,21.9226,77800.0
2010-09-22 10:25:00,31.01,31.03,30.98,30.98,123600.0,21.9226,21.9367,21.9014,21.9014,123600.0
2010-09-22 10:30:00,30.98,31.01,30.91,30.96,175100.0,21.9014,21.9226,21.8519,21.8873,175100.0
2010-09-22 10:35:00,30.96,31.0,30.87,30.88,104700.0,21.8873,21.9155,21.8236,21.8307,104700.0
2010-09-22 10:40:00,30.87,30.91,30.83,30.85,79600.0,21.8236,21.8519,21.7953,21.8095,79600.0
2010-09-22 10:45:00,30.84,30.93,30.84,30.92,137100.0,21.8024,21.866,21.8024,21.859,137100.0
2010-09-22 10:50:00,30.92,30.97,30.92,30.96,99800.0,21.859,21.8943,21.859,21.8873,99800.0
2010-09-22 10:55:00,30.95,31.02,30.94,30.99,157200.0,21.8802,21.9297,21.8731,21.9085,157200.0
2010-09-22 11:00:00,30.98,31.0,30.94,30.94,80800.0,21.9014,21.9155,21.8731,21.8731,80800.0
2010-09-22 11:05:00,30.94,30.96,30.87,30.88,96900.0,21.8731,21.8873,21.8236,21.8307,96900.0
2010-09-22 11:10:00,30.88,30.91,30.81,30.85,132200.0,21.8307,21.8519,21.7812,21.8095,132200.0
2010-09-22 11:15:00,30.84,30.9,30.83,30.89,68700.0,21.8024,21.8448,21.7953,21.8378,68700.0
2010-09-22 11:20:00,30.88,30.89,30.78,30.8,110600.0,21.8307,21.8378,21.76,21.7741,110600.0
2010-09-22 11:25:00,30.8,30.84,30.77,30.83,142300.0,21.7741,21.8024,21.7529,21.7953,142300.0
2010-09-22 11:30:00,30.83,30.83,30.77,30.79,88000.0,21.7953,21.7953,21.7529,21.7671,88000.0
2010-09-22 11:35:00,30.78,30.81,30.76,30.81,147100.0,21.76,21.7812,21.7459,21.7812,147100.0
2010-09-22 11:40:00,30.81,30.82,30.76,30.78,109000.0,21.7812,21.7883,21.7459,21.76,109000.0
2010-09-22 11:45:00,30.78,30.8,30.77,30.77,54500.0,21.76,21.7741,21.7529,21.7529,54500.0
2010-09-22 11:50:00,30.77,30.81,30.75,30.81,109800.0,21.7529,21.7812,21.7388,21.7812,109800.0
2010-09-22 11:55:00,30.81,30.82,30.77,30.8,89100.0,21.7812,21.7883,21.7529,21.7741,89100.0
2010-09-22 12:00:00,30.8,30.84,30.78,30.79,85600.0,21.7741,21.8024,21.76,21.7671,85600.0
2010-09-22 12:05:00,30.8,30.84,30.79,30.83,129100.0,21.7741,21.8024,21.7671,21.7953,129100.0
2010-09-22 12:10:00,30.83,30.85,30.81,30.85,114000.0,21.7953,21.8095,21.7812,21.8095,114000.0
2010-09-22 12:15:00,30.85,30.92,30.84,30.92,303500.0,21.8095,21.859,21.8024,21.859,303500.0
2010-09-22 12:20:00,30.92,30.92,30.87,30.87,99100.0,21.859,21.859,21.8236,21.8236,99100.0
2010-09-22 12:25:00,30.87,30.88,30.85,30.86,41200.0,21.8236,21.8307,21.8095,21.8166,41200.0
2010-09-22 12:30:00,30.86,30.93,30.86,30.9,133300.0,21.8166,21.866,21.8166,21.8448,133300.0
2010-09-22 12:35:00,30.9,30.92,30.9,30.9,173600.0,21.8448,21.859,21.8448,21.8448,173600.0
2010-09-22 12:40:00,30.9,30.91,30.9,30.9,95100.0,21.8448,21.8519,21.8448,21.8448,95100.0
2010-09-22 12:45:00,30.9,30.91,30.9,30.91,56300.0,21.8448,21.8519,21.8448,21.8519,56300.0
2010-09-22 12:50:00,30.91,30.91,30.9,30.9,85100.0,21.8519,21.8519,21.8448,21.8448,85100.0
2010-09-22 12:55:00,30.9,30.96,30.9,30.92,134000.0,21.8448,21.8873,21.8448,21.859,134000.0
2010-09-22 13:00:00,30.91,30.95,30.9,30.94,98100.0,21.8519,21.8802,21.8448,21.8731,98100.0
2010-09-22 13:05:00,30.94,30.95,30.89,30.91,118400.0,21.8731,21.8802,21.8378,21.8519,118400.0
2010-09-22 13:10:00,30.91,30.92,30.9,30.9,133600.0,21.8519,21.859,21.8448,21.8448,133600.0
2010-09-22 13:15:00,30.9,30.91,30.89,30.91,265400.0,21.8448,21.8519,21.8378,21.8519,265400.0
2010-09-22 13:20:00,30.91,30.93,30.9,30.92,71500.0,21.8519,21.866,21.8448,21.859,71500.0
2010-09-22 13:25:00,30.93,30.97,30.92,30.96,128200.0,21.866,21.8943,21.859,21.8873,128200.0
2010-09-22 13:30:00,30.96,31.01,30.96,30.98,172500.0,21.8873,21.9226,21.8873,21.9014,172500.0
2010-09-22 13:35:00,30.99,31.0,30.97,30.99,86300.0,21.9085,21.9155,21.8943,21.9085,86300.0
2010-09-22 13:40:00,31.0,31.01,30.98,30.99,40700.0,21.9155,21.9226,21.9014,21.9085,40700.0
2010-09-22 13:45:00,30.99,31.02,30.99,31.0,75900.0,21.9085,21.9297,21.9085,21.9155,75900.0
2010-09-22 13:50:00,31.0,31.01,30.98,30.98,37000.0,21.9155,21.9226,21.9014,21.9014,37000.0
2010-09-22 13:55:00,30.98,30.99,30.95,30.95,49500.0,21.9014,21.9085,21.8802,21.8802,49500.0
2010-09-22 14:00:00,30.95,30.96,30.89,30.9,107500.0,21.8802,21.8873,21.8378,21.8448,107500.0
2010-09-22 14:05:00,30.9,30.92,30.89,30.92,542200.0,21.8448,21.859,21.8378,21.859,542200.0
2010-09-22 14:10:00,30.91,30.94,30.88,30.93,94500.0,21.8519,21.8731,21.8307,21.866,94500.0
2010-09-22 14:15:00,30.92,30.93,30.89,30.89,81600.0,21.859,21.866,21.8378,21.8378,81600.0
2010-09-22 14:20:00,30.89,30.93,30.89,30.9,133500.0,21.8378,21.866,21.8378,21.8448,133500.0
2010-09-22 14:25:00,30.9,30.94,30.9,30.93,60300.0,21.8448,21.8731,21.8448,21.866,60300.0
2010-09-22 14:30:00,30.94,30.95,30.91,30.93,140900.0,21.8731,21.8802,21.8519,21.866,140900.0
2010-09-22 14:35:00,30.94,30.98,30.92,30.95,163900.0,21.8731,21.9014,21.859,21.8802,163900.0
2010-09-22 14:40:00,30.95,30.97,30.93,30.93,153400.0,21.8802,21.8943,21.866,21.866,153400.0
2010-09-22 14:45:00,30.93,30.96,30.91,30.92,117700.0,21.866,21.8873,21.8519,21.859,117700.0
2010-09-22 14:50:00,30.91,30.93,30.9,30.91,95200.0,21.8519,21.866,21.8448,21.8519,95200.0
2010-09-22 14:55:00,30.91,30.93,30.9,30.92,152400.0,21.8519,21.866,21.8448,21.859,152400.0
2010-09-22 15:00:00,30.92,30.94,30.91,30.91,121600.0,21.859,21.8731,21.8519,21.8519,121600.0
2010-09-22 15:05:00,30.92,30.92,30.88,30.9,166300.0,21.859,21.859,21.8307,21.8448,166300.0
2010-09-22 15:10:00,30.9,30.92,30.89,30.92,110500.0,21.8448,21.859,21.8378,21.859,110500.0
2010-09-22 15:15:00,30.92,30.93,30.89,30.89,146400.0,21.859,21.866,21.8378,21.8378,146400.0
2010-09-22 15:20:00,30.89,30.93,30.89,30.91,187300.0,21.8378,21.866,21.8378,21.8519,187300.0
2010-09-22 15:25:00,30.9,30.93,30.89,30.91,111500.0,21.8448,21.866,21.8378,21.8519,111500.0
2010-09-22 15:30:00,30.91,30.94,30.9,30.94,226400.0,21.8519,21.8731,21.8448,21.8731,226400.0
2010-09-22 15:35:00,30.94,30.98,30.91,30.93,226200.0,21.8731,21.9014,21.8519,21.866,226200.0
2010-09-22 15:40:00,30.93,30.95,30.92,30.94,114400.0,21.866,21.8802,21.859,21.8731,114400.0
2010-09-22 15:45:00,30.93,30.94,30.89,30.91,274900.0,21.866,21.8731,21.8378,21.8519,274900.0
2010-09-22 15:50:00,30.9,30.93,30.87,30.92,372800.0,21.8448,21.866,21.8236,21.859,372800.0
2010-09-22 15:55:00,30.92,30.93,30.88,30.89,345400.0,21.859,21.866,21.8307,21.8378,345400.0
2010-09-23 09:30:00,30.61,30.68,30.58,30.6,176500.0,21.6398,21.6893,21.6186,21.6327,176500.0
2010-09-23 09:35:00,30.6,30.8,30.59,30.8,180800.0,21.6327,21.7741,21.6257,21.7741,180800.0
2010-09-23 09:40:00,30.79,30.86,30.78,30.85,136300.0,21.7671,21.8166,21.76,21.8095,136300.0
2010-09-23 09:45:00,30.86,30.88,30.79,30.82,80200.0,21.8166,21.8307,21.7671,21.7883,80200.0
2010-09-23 09:50:00,30.83,30.9,30.77,30.9,264300.0,21.7953,21.8448,21.7529,21.8448,264300.0
2010-09-23 09:55:00,30.9,30.93,30.74,30.82,453000.0,21.8448,21.866,21.7317,21.7883,453000.0
2010-09-23 10:00:00,30.83,31.03,30.83,30.99,300800.0,21.7953,21.9367,21.7953,21.9085,300800.0
2010-09-23 10:05:00,30.99,31.05,30.97,31.02,173300.0,21.9085,21.9509,21.8943,21.9297,173300.0
2010-09-23 10:10:00,31.02,31.06,30.97,31.0,182900.0,21.9297,21.9579,21.8943,21.9155,182900.0
2010-09-23 10:15:00,31.0,31.02,30.9,30.94,153400.0,21.9155,21.9297,21.8448,21.8731,153400.0
2010-09-23 10:20:00,30.95,30.96,30.83,30.86,112400.0,21.8802,21.8873,21.7953,21.8166,112400.0
2010-09-23 10:25:00,30.86,30.97,30.84,30.97,137500.0,21.8166,21.8943,21.8024,21.8943,137500.0
2010-09-23 10:30:00,30.97,31.03,30.96,31.0,275900.0,21.8943,21.9367,21.8873,21.9155,275900.0
2010-09-23 10:35:00,31.0,31.05,30.98,31.0,318900.0,21.9155,21.9509,21.9014,21.9155,318900.0
2010-09-23 10:40:00,31.01,31.04,31.0,31.01,102000.0,21.9226,21.9438,21.9155,21.9226,102000.0
2010-09-23 10:45:00,31.0,31.09,31.0,31.01,141500.0,21.9155,21.9792,21.9155,21.9226,141500.0
2010-09-23 10:50:00,31.02,31.03,30.97,30.97,85300.0,21.9297,21.9367,21.8943,21.8943,85300.0
2010-09-23 10:55:00,30.97,30.99,30.93,30.93,91800.0,21.8943,21.9085,21.866,21.866,91800.0
2010-09-23 11:00:00,30.93,30.93,30.88,30.9,236200.0,21.866,21.866,21.8307,21.8448,236200.0
2010-09-23 11:05:00,30.9,30.93,30.88,30.92,123500.0,21.8448,21.866,21.8307,21.859,123500.0
2010-09-23 11:10:00,30.92,30.97,30.9,30.93,265000.0,21.859,21.8943,21.8448,21.866,265000.0
2010-09-23 11:15:00,30.93,30.93,30.89,30.91,199400.0,21.866,21.866,21.8378,21.8519,199400.0
2010-09-23 11:20:00,30.91,30.93,30.86,30.89,170800.0,21.8519,21.866,21.8166,21.8378,170800.0
2010-09-23 11:25:00,30.89,30.91,30.87,30.9,105900.0,21.8378,21.8519,21.8236,21.8448,105900.0
2010-09-23 11:30:00,30.9,30.95,30.9,30.93,337400.0,21.8448,21.8802,21.8448,21.866,337400.0
2010-09-23 11:35:00,30.94,30.95,30.9,30.9,131400.0,21.8731,21.8802,21.8448,21.8448,131400.0
2010-09-23 11:40:00,30.91,30.92,30.87,30.9,68800.0,21.8519,21.859,21.8236,21.8448,68800.0
2010-09-23 11:45:00,30.9,30.92,30.86,30.86,57100.0,21.8448,21.859,21.8166,21.8166,57100.0
2010-09-23 11:50:00,30.87,30.9,30.86,30.9,75800.0,21.8236,21.8448,21.8166,21.8448,75800.0
2010-09-23 11:55:00,30.89,30.9,30.87,30.88,178800.0,21.8378,21.8448,21.8236,21.8307,178800.0
2010-09-23 12:00:00,30.89,30.89,30.86,30.87,84100.0,21.8378,21.8378,21.8166,21.8236,84100.0
2010-09-23 12:05:00,30.86,30.9,30.86,30.88,48400.0,21.8166,21.8448,21.8166,21.8307,48400.0
2010-09-23 12:10:00,30.89,30.9,30.86,30.86,89500.0,21.8378,21.8448,21.8166,21.8166,89500.0
2010-09-23 12:15:00,30.86,30.87,30.8,30.81,125400.0,21.8166,21.8236,21.7741,21.7812,125400.0
2010-09-23 12:20:00,30.81,30.81,30.77,30.78,116200.0,21.7812,21.7812,21.7529,21.76,116200.0
2010-09-23 12:25:00,30.78,30.8,30.75,30.75,74500.0,21.76,21.7741,21.7388,21.7388,74500.0
2010-09-23 12:30:00,30.76,30.79,30.76,30.76,61900.0,21.7459,21.7671,21.7459,21.7459,61900.0
2010-09-23 12:35:00,30.77,30.8,30.76,30.77,48800.0,21.7529,21.7741,21.7459,21.7529,48800.0
2010-09-23 12:40:00,30.78,30.81,30.77,30.8,167900.0,21.76,21.7812,21.7529,21.7741,167900.0
2010-09-23 12:45:00,30.8,30.83,30.79,30.82,45300.0,21.7741,21.7953,21.7671,21.7883,45300.0
2010-09-23 12:50:00,30.83,30.87,30.83,30.86,72800.0,21.7953,21.8236,21.7953,21.8166,72800.0
2010-09-23 12:55:00,30.85,30.87,30.85,30.87,45700.0,21.8095,21.8236,21.8095,21.8236,45700.0
2010-09-23 13:00:00,30.86,30.89,30.86,30.89,27800.0,21.8166,21.8378,21.8166,21.8378,27800.0
2010-09-23 13:05:00,30.88,30.89,30.87,30.88,36300.0,21.8307,21.8378,21.8236,21.8307,36300.0
2010-09-23 13:10:00,30.88,30.89,30.83,30.84,47100.0,21.8307,21.8378,21.7953,21.8024,47100.0
2010-09-23 13:15:00,30.83,30.86,30.82,30.84,86800.0,21.7953,21.8166,21.7883,21.8024,86800.0
2010-09-23 13:20:00,30.85,30.89,30.85,30.88,68700.0,21.8095,21.8378,21.8095,21.8307,68700.0
2010-09-23 13:25:00,30.88,30.88,30.84,30.85,87800.0,21.8307,21.8307,21.8024,21.8095,87800.0
2010-09-23 13:30:00,30.85,30.88,30.84,30.88,63900.0,21.8095,21.8307,21.8024,21.8307,63900.0
2010-09-23 13:35:00,30.88,30.9,30.86,30.87,69800.0,21.8307,21.8448,21.8166,21.8236,69800.0
2010-09-23 13:40:00,30.88,30.88,30.85,30.86,67700.0,21.8307,21.8307,21.8095,21.8166,67700.0
2010-09-23 13:45:00,30.86,30.9,30.83,30.84,104400.0,21.8166,21.8448,21.7953,21.8024,104400.0
2010-09-23 13:50:00,30.84,30.89,30.83,30.89,96600.0,21.8024,21.8378,21.7953,21.8378,96600.0
2010-09-23 13:55:00,30.88,30.9,30.86,30.88,81700.0,21.8307,21.8448,21.8166,21.8307,81700.0
2010-09-23 14:00:00,30.88,30.91,30.87,30.9,154700.0,21.8307,21.8519,21.8236,21.8448,154700.0
2010-09-23 14:05:00,30.91,30.97,30.9,30.96,449800.0,21.8519,21.8943,21.8448,21.8873,449800.0
2010-09-23 14:10:00,30.95,30.97,30.94,30.95,456400.0,21.8802,21.8943,21.8731,21.8802,456400.0
2010-09-23 14:15:00,30.95,30.97,30.95,30.97,205300.0,21.8802,21.8943,21.8802,21.8943,205300.0
2010-09-23 14:20:00,30.97,31.02,30.97,31.02,169700.0,21.8943,21.9297,21.8943,21.9297,169700.0
2010-09-23 14:25:00,31.02,31.02,31.0,31.02,100300.0,21.9297,21.9297,21.9155,21.9297,100300.0
2010-09-23 14:30:00,31.02,31.04,31.01,31.02,410600.0,21.9297,21.9438,21.9226,21.9297,410600.0
2010-09-23 14:35:00,31.02,31.03,30.97,30.97,121800.0,21.9297,21.9367,21.8943,21.8943,121800.0
2010-09-23 14:40:00,30.98,30.98,30.93,30.95,230600.0,21.9014,21.9014,21.866,21.8802,230600.0
2010-09-23 14:45:00,30.96,30.98,30.95,30.96,115700.0,21.8873,21.9014,21.8802,21.8873,115700.0
2010-09-23 14:50:00,30.96,30.96,30.91,30.93,446900.0,21.8873,21.8873,21.8519,21.866,446900.0
2010-09-23 14:55:00,30.94,30.94,30.89,30.9,165600.0,21.8731,21.8731,21.8378,21.8448,165600.0
2010-09-23 15:00:00,30.9,30.93,30.89,30.92,210100.0,21.8448,21.866,21.8378,21.859,210100.0
2010-09-23 15:05:00,30.92,30.95,30.88,30.94,1087400.0,21.859,21.8802,21.8307,21.8731,1087400.0
2010-09-23 15:10:00,30.94,30.95,30.88,30.9,265600.0,21.8731,21.8802,21.8307,21.8448,265600.0
2010-09-23 15:15:00,30.9,30.9,30.85,30.89,279900.0,21.8448,21.8448,21.8095,21.8378,279900.0
2010-09-23 15:20:00,30.89,30.96,30.87,30.95,225400.0,21.8378,21.8873,21.8236,21.8802,225400.0
2010-09-23 15:25:00,30.95,30.95,30.9,30.91,685900.0,21.8802,21.8802,21.8448,21.8519,685900.0
2010-09-23 15:30:00,30.91,30.91,30.83,30.84,285500.0,21.8519,21.8519,21.7953,21.8024,285500.0
2010-09-23 15:35:00,30.84,30.86,30.81,30.85,371100.0,21.8024,21.8166,21.7812,21.8095,371100.0
2010-09-23 15:40:00,30.85,30.92,30.85,30.9,808500.0,21.8095,21.859,21.8095,21.8448,808500.0
2010-09-23 15:45:00,30.9,30.94,30.9,30.91,296700.0,21.8448,21.8731,21.8448,21.8519,296700.0
2010-09-23 15:50:00,30.91,30.91,30.86,30.86,165000.0,21.8519,21.8519,21.8166,21.8166,165000.0
2010-09-23 15:55:00,30.87,30.9,30.84,30.85,781500.0,21.8236,21.8448,21.8024,21.8095,781500.0
2010-09-24 09:30:00,31.27,31.4,31.24,31.34,248300.0,22.1064,22.1983,22.0852,22.1559,248300.0
2010-09-24 09:35:00,31.35,31.45,31.34,31.37,147300.0,22.163,22.2337,22.1559,22.1771,147300.0
2010-09-24 09:40:00,31.38,31.45,31.36,31.4,169400.0,22.1842,22.2337,22.17,22.1983,169400.0
2010-09-24 09:45:00,31.41,31.45,31.36,31.37,189000.0,22.2054,22.2337,22.17,22.1771,189000.0
2010-09-24 09:50:00,31.38,31.43,31.34,31.41,167500.0,22.1842,22.2195,22.1559,22.2054,167500.0
2010-09-24 09:55:00,31.42,31.46,31.38,31.43,114400.0,22.2125,22.2407,22.1842,22.2195,114400.0
2010-09-24 10:00:00,31.44,31.56,31.41,31.55,299100.0,22.2266,22.3114,22.2054,22.3044,299100.0
2010-09-24 10:05:00,31.55,31.61,31.53,31.59,177800.0,22.3044,22.3468,22.2902,22.3326,177800.0
2010-09-24 10:10:00,31.59,31.64,31.54,31.54,211500.0,22.3326,22.368,22.2973,22.2973,211500.0
2010-09-24 10:15:00,31.54,31.59,31.49,31.52,173800.0,22.2973,22.3326,22.2619,22.2831,173800.0
2010-09-24 10:20:00,31.53,31.59,31.5,31.59,118800.0,22.2902,22.3326,22.269,22.3326,118800.0
2010-09-24 10:25:00,31.58,31.66,31.58,31.63,161400.0,22.3256,22.3821,22.3256,22.3609,161400.0
2010-09-24 10:30:00,31.64,31.65,31.58,31.62,92600.0,22.368,22.375,22.3256,22.3538,92600.0
2010-09-24 10:35:00,31.62,31.65,31.59,31.62,128300.0,22.3538,22.375,22.3326,22.3538,128300.0
2010-09-24 10:40:00,31.62,31.64,31.59,31.61,121000.0,22.3538,22.368,22.3326,22.3468,121000.0
2010-09-24 10:45:00,31.62,31.63,31.59,31.6,131400.0,22.3538,22.3609,22.3326,22.3397,131400.0
2010-09-24 10:50:00,31.61,31.62,31.59,31.6,102700.0,22.3468,22.3538,22.3326,22.3397,102700.0
2010-09-24 10:55:00,31.6,31.61,31.56,31.59,76200.0,22.3397,22.3468,22.3114,22.3326,76200.0
2010-09-24 11:00:00,31.58,31.6,31.57,31.59,89900.0,22.3256,22.3397,22.3185,22.3326,89900.0
2010-09-24 11:05:00,31.6,31.61,31.55,31.59,135900.0,22.3397,22.3468,22.3044,22.3326,135900.0
2010-09-24 11:10:00,31.59,31.59,31.5,31.57,203800.0,22.3326,22.3326,22.269,22.3185,203800.0
2010-09-24 11:15:00,31.57,31.59,31.54,31.58,75000.0,22.3185,22.3326,22.2973,22.3256,75000.0
2010-09-24 11:20:00,31.59,31.6,31.54,31.55,143000.0,22.3326,22.3397,22.2973,22.3044,143000.0
2010-09-24 11:25:00,31.55,31.59,31.54,31.58,159500.0,22.3044,22.3326,22.2973,22.3256,159500.0
2010-09-24 11:30:00,31.57,31.6,31.55,31.56,75000.0,22.3185,22.3397,22.3044,22.3114,75000.0
2010-09-24 11:35:00,31.55,31.57,31.55,31.55,88600.0,22.3044,22.3185,22.3044,22.3044,88600.0
2010-09-24 11:40:00,31.55,31.57,31.54,31.55,166300.0,22.3044,22.3185,22.2973,22.3044,166300.0
2010-09-24 11:45:00,31.55,31.57,31.55,31.55,136400.0,22.3044,22.3185,22.3044,22.3044,136400.0
2010-09-24 11:50:00,31.55,31.57,31.55,31.56,138000.0,22.3044,22.3185,22.3044,22.3114,138000.0
2010-09-24 11:55:00,31.57,31.57,31.55,31.55,112300.0,22.3185,22.3185,22.3044,22.3044,112300.0
2010-09-24 12:00:00,31.55,31.57,31.55,31.55,83700.0,22.3044,22.3185,22.3044,22.3044,83700.0
2010-09-24 12:05:00,31.55,31.56,31.55,31.55,96700.0,22.3044,22.3114,22.3044,22.3044,96700.0
2010-09-24 12:10:00,31.56,31.57,31.55,31.56,92000.0,22.3114,22.3185,22.3044,22.3114,92000.0
2010-09-24 12:15:00,31.55,31.56,31.55,31.56,119600.0,22.3044,22.3114,22.3044,22.3114,119600.0
2010-09-24 12:20:00,31.56,31.56,31.54,31.55,93100.0,22.3114,22.3114,22.2973,22.3044,93100.0
2010-09-24 12:25:00,31.55,31.57,31.55,31.55,169000.0,22.3044,22.3185,22.3044,22.3044,169000.0
2010-09-24 12:30:00,31.56,31.57,31.55,31.55,58800.0,22.3114,22.3185,22.3044,22.3044,58800.0
2010-09-24 12:35:00,31.56,31.57,31.55,31.56,97800.0,22.3114,22.3185,22.3044,22.3114,97800.0
2010-09-24 12:40:00,31.57,31.59,31.55,31.59,148000.0,22.3185,22.3326,22.3044,22.3326,148000.0
2010-09-24 12:45:00,31.59,31.64,31.58,31.63,152800.0,22.3326,22.368,22.3256,22.3609,152800.0
2010-09-24 12:50:00,31.64,31.64,31.62,31.64,90800.0,22.368,22.368,22.3538,22.368,90800.0
2010-09-24 12:55:00,31.63,31.64,31.63,31.64,44000.0,22.3609,22.368,22.3609,22.368,44000.0
2010-09-24 13:00:00,31.64,31.65,31.6,31.61,139700.0,22.368,22.375,22.3397,22.3468,139700.0
2010-09-24 13:05:00,31.6,31.61,31.59,31.59,36400.0,22.3397,22.3468,22.3326,22.3326,36400.0
2010-09-24 13:10:00,31.59,31.63,31.59,31.62,83700.0,22.3326,22.3609,22.3326,22.3538,83700.0
2010-09-24 13:15:00,31.62,31.65,31.6,31.6,107500.0,22.3538,22.375,22.3397,22.3397,107500.0
2010-09-24 13:20:00,31.6,31.61,31.58,31.59,66900.0,22.3397,22.3468,22.3256,22.3326,66900.0
2010-09-24 13:25:00,31.59,31.61,31.58,31.61,73600.0,22.3326,22.3468,22.3256,22.3468,73600.0
2010-09-24 13:30:00,31.61,31.62,31.57,31.59,170300.0,22.3468,22.3538,22.3185,22.3326,170300.0
2010-09-24 13:35:00,31.6,31.62,31.55,31.58,250000.0,22.3397,22.3538,22.3044,22.3256,250000.0
2010-09-24 13:40:00,31.57,31.58,31.55,31.58,66100.0,22.3185,22.3256,22.3044,22.3256,66100.0
2010-09-24 13:45:00,31.58,31.58,31.53,31.56,151300.0,22.3256,22.3256,22.2902,22.3114,151300.0
2010-09-24 13:50:00,31.56,31.56,31.55,31.56,42200.0,22.3114,22.3114,22.3044,22.3114,42200.0
2010-09-24 13:55:00,31.56,31.58,31.55,31.55,67500.0,22.3114,22.3256,22.3044,22.3044,67500.0
2010-09-24 14:00:00,31.56,31.58,31.56,31.57,59400.0,22.3114,22.3256,22.3114,22.3185,59400.0
2010-09-24 14:05:00,31.57,31.6,31.56,31.57,62200.0,22.3185,22.3397,22.3114,22.3185,62200.0
2010-09-24 14:10:00,31.56,31.59,31.55,31.57,115000.0,22.3114,22.3326,22.3044,22.3185,115000.0
2010-09-24 14:15:00,31.56,31.6,31.55,31.55,169200.0,22.3114,22.3397,22.3044,22.3044,169200.0
2010-09-24 14:20:00,31.54,31.55,31.51,31.53,120700.0,22.2973,22.3044,22.2761,22.2902,120700.0
2010-09-24 14:25:00,31.54,31.57,31.53,31.56,92000.0,22.2973,22.3185,22.2902,22.3114,92000.0
2010-09-24 14:30:00,31.57,31.62,31.56,31.6,71300.0,22.3185,22.3538,22.3114,22.3397,71300.0
2010-09-24 14:35:00,31.6,31.61,31.57,31.59,149800.0,22.3397,22.3468,22.3185,22.3326,149800.0
2010-09-24 14:40:00,31.58,31.62,31.56,31.61,326400.0,22.3256,22.3538,22.3114,22.3468,326400.0
2010-09-24 14:45:00,31.6,31.64,31.6,31.61,77400.0,22.3397,22.368,22.3397,22.3468,77400.0
2010-09-24 14:50:00,31.61,31.64,31.59,31.64,178200.0,22.3468,22.368,22.3326,22.368,178200.0
2010-09-24 14:55:00,31.64,31.66,31.63,31.64,118100.0,22.368,22.3821,22.3609,22.368,118100.0
2010-09-24 15:00:00,31.65,31.66,31.62,31.64,115500.0,22.375,22.3821,22.3538,22.368,115500.0
2010-09-24 15:05:00,31.63,31.66,31.63,31.66,95500.0,22.3609,22.3821,22.3609,22.3821,95500.0
2010-09-24 15:10:00,31.65,31.67,31.63,31.66,144800.0,22.375,22.3892,22.3609,22.3821,144800.0
2010-09-24 15:15:00,31.65,31.69,31.64,31.69,160700.0,22.375,22.4033,22.368,22.4033,160700.0
2010-09-24 15:20:00,31.69,31.69,31.64,31.67,89600.0,22.4033,22.4033,22.368,22.3892,89600.0
2010-09-24 15:25:00,31.66,31.67,31.62,31.63,102200.0,22.3821,22.3892,22.3538,22.3609,102200.0
2010-09-24 15:30:00,31.63,31.64,31.62,31.64,117800.0,22.3609,22.368,22.3538,22.368,117800.0
2010-09-24 15:35:00,31.65,31.69,31.64,31.66,168800.0,22.375,22.4033,22.368,22.3821,168800.0
2010-09-24 15:40:00,31.66,31.68,31.62,31.63,147400.0,22.3821,22.3963,22.3538,22.3609,147400.0
2010-09-24 15:45:00,31.63,31.67,31.63,31.63,297800.0,22.3609,22.3892,22.3609,22.3609,297800.0
2010-09-24 15:50:00,31.64,31.68,31.62,31.63,455100.0,22.368,22.3963,22.3538,22.3609,455100.0
2010-09-24 15:55:00,31.63,31.64,31.61,31.64,399700.0,22.3609,22.368,22.3468,22.368,399700.0
2010-09-27 09:30:00,31.71,31.72,31.58,31.64,172400.0,22.4175,22.4245,22.3256,22.368,172400.0
2010-09-27 09:35:00,31.63,31.68,31.47,31.47,128000.0,22.3609,22.3963,22.2478,22.2478,128000.0
2010-09-27 09:40:00,31.47,31.57,31.44,31.51,181600.0,22.2478,22.3185,22.2266,22.2761,181600.0
2010-09-27 09:45:00,31.51,31.54,31.47,31.52,103900.0,22.2761,22.2973,22.2478,22.2831,103900.0
2010-09-27 09:50:00,31.51,31.61,31.51,31.61,121700.0,22.2761,22.3468,22.2761,22.3468,121700.0
2010-09-27 09:55:00,31.61,31.61,31.51,31.55,80400.0,22.3468,22.3468,22.2761,22.3044,80400.0
2010-09-27 10:00:00,31.55,31.61,31.54,31.6,71100.0,22.3044,22.3468,22.2973,22.3397,71100.0
2010-09-27 10:05:00,31.6,31.64,31.58,31.63,68800.0,22.3397,22.368,22.3256,22.3609,68800.0
2010-09-27 10:10:00,31.63,31.63,31.53,31.54,69500.0,22.3609,22.3609,22.2902,22.2973,69500.0
2010-09-27 10:15:00,31.53,31.57,31.51,31.54,51900.0,22.2902,22.3185,22.2761,22.2973,51900.0
2010-09-27 10:20:00,31.54,31.58,31.51,31.58,46300.0,22.2973,22.3256,22.2761,22.3256,46300.0
2010-09-27 10:25:00,31.59,31.62,31.55,31.62,98200.0,22.3326,22.3538,22.3044,22.3538,98200.0
2010-09-27 10:30:00,31.61,31.63,31.55,31.59,119600.0,22.3468,22.3609,22.3044,22.3326,119600.0
2010-09-27 10:35:00,31.59,31.6,31.53,31.55,66000.0,22.3326,22.3397,22.2902,22.3044,66000.0
2010-09-27 10:40:00,31.55,31.62,31.55,31.6,59700.0,22.3044,22.3538,22.3044,22.3397,59700.0
2010-09-27 10:45:00,31.61,31.63,31.58,31.58,71800.0,22.3468,22.3609,22.3256,22.3256,71800.0
2010-09-27 10:50:00,31.58,31.6,31.57,31.6,47700.0,22.3256,22.3397,22.3185,22.3397,47700.0
2010-09-27 10:55:00,31.6,31.61,31.58,31.59,74900.0,22.3397,22.3468,22.3256,22.3326,74900.0
2010-09-27 11:00:00,31.59,31.59,31.5,31.51,63900.0,22.3326,22.3326,22.269,22.2761,63900.0
2010-09-27 11:05:00,31.51,31.51,31.47,31.5,59200.0,22.2761,22.2761,22.2478,22.269,59200.0
2010-09-27 11:10:00,31.5,31.55,31.5,31.5,89100.0,22.269,22.3044,22.269,22.269,89100.0
2010-09-27 11:15:00,31.5,31.54,31.5,31.53,110800.0,22.269,22.2973,22.269,22.2902,110800.0
2010-09-27 11:20:00,31.53,31.58,31.53,31.57,42000.0,22.2902,22.3256,22.2902,22.3185,42000.0
2010-09-27 11:25:00,31.58,31.6,31.56,31.58,72300.0,22.3256,22.3397,22.3114,22.3256,72300.0
2010-09-27 11:30:00,31.58,31.61,31.57,31.59,125100.0,22.3256,22.3468,22.3185,22.3326,125100.0
2010-09-27 11:35:00,31.59,31.6,31.55,31.58,84600.0,22.3326,22.3397,22.3044,22.3256,84600.0
2010-09-27 11:40:00,31.58,31.59,31.56,31.56,63400.0,22.3256,22.3326,22.3114,22.3114,63400.0
2010-09-27 11:45:00,31.57,31.6,31.57,31.59,82900.0,22.3185,22.3397,22.3185,22.3326,82900.0
2010-09-27 11:50:00,31.59,31.59,31.56,31.59,35100.0,22.3326,22.3326,22.3114,22.3326,35100.0
2010-09-27 11:55:00,31.59,31.63,31.57,31.6,77800.0,22.3326,22.3609,22.3185,22.3397,77800.0
2010-09-27 12:00:00,31.61,31.64,31.59,31.62,73000.0,22.3468,22.368,22.3326,22.3538,73000.0
2010-09-27 12:05:00,31.62,31.63,31.61,31.61,48900.0,22.3538,22.3609,22.3468,22.3468,48900.0
2010-09-27 12:10:00,31.6,31.63,31.58,31.6,84800.0,22.3397,22.3609,22.3256,22.3397,84800.0
2010-09-27 12:15:00,31.6,31.62,31.58,31.61,60200.0,22.3397,22.3538,22.3256,22.3468,60200.0
2010-09-27 12:20:00,31.61,31.62,31.55,31.57,70500.0,22.3468,22.3538,22.3044,22.3185,70500.0
2010-09-27 12:25:00,31.57,31.58,31.56,31.58,26000.0,22.3185,22.3256,22.3114,22.3256,26000.0
2010-09-27 12:30:00,31.57,31.58,31.54,31.57,87900.0,22.3185,22.3256,22.2973,22.3185,87900.0
2010-09-27 12:35:00,31.57,31.59,31.56,31.59,50800.0,22.3185,22.3326,22.3114,22.3326,50800.0
2010-09-27 12:40:00,31.58,31.59,31.56,31.58,29500.0,22.3256,22.3326,22.3114,22.3256,29500.0
2010-09-27 12:45:00,31.58,31.59,31.56,31.58,67200.0,22.3256,22.3326,22.3114,22.3256,67200.0
2010-09-27 12:50:00,31.58,31.58,31.55,31.58,60800.0,22.3256,22.3256,22.3044,22.3256,60800.0
2010-09-27 12:55:00,31.58,31.58,31.56,31.56,46800.0,22.3256,22.3256,22.3114,22.3114,46800.0
2010-09-27 13:00:00,31.57,31.59,31.52,31.59,85000.0,22.3185,22.3326,22.2831,22.3326,85000.0
2010-09-27 13:05:00,31.58,31.6,31.57,31.59,123900.0,22.3256,22.3397,22.3185,22.3326,123900.0
2010-09-27 13:10:00,31.58,31.61,31.56,31.59,122200.0,22.3256,22.3468,22.3114,22.3326,122200.0
2010-09-27 13:15:00,31.6,31.6,31.58,31.6,167700.0,22.3397,22.3397,22.3256,22.3397,167700.0
2010-09-27 13:20:00,31.61,31.66,31.59,31.66,132500.0,22.3468,22.3821,22.3326,22.3821,132500.0
2010-09-27 13:25:00,31.66,31.66,31.64,31.64,95200.0,22.3821,22.3821,22.368,22.368,95200.0
2010-09-27 13:30:00,31.63,31.66,31.63,31.65,52800.0,22.3609,22.3821,22.3609,22.375,52800.0
2010-09-27 13:35:00,31.64,31.65,31.63,31.64,42900.0,22.368,22.375,22.3609,22.368,42900.0
2010-09-27 13:40:00,31.64,31.68,31.63,31.67,133500.0,22.368,22.3963,22.3609,22.3892,133500.0
2010-09-27 13:45:00,31.66,31.72,31.66,31.69,108100.0,22.3821,22.4245,22.3821,22.4033,108100.0
2010-09-27 13:50:00,31.69,31.72,31.69,31.7,96700.0,22.4033,22.4245,22.4033,22.4104,96700.0
2010-09-27 13:55:00,31.7,31.78,31.7,31.76,182100.0,22.4104,22.467,22.4104,22.4528,182100.0
2010-09-27 14:00:00,31.76,31.8,31.75,31.8,80800.0,22.4528,22.4811,22.4457,22.4811,80800.0
2010-09-27 14:05:00,31.8,31.82,31.79,31.81,80200.0,22.4811,22.4952,22.474,22.4882,80200.0
2010-09-27 14:10:00,31.81,31.82,31.79,31.81,88900.0,22.4882,22.4952,22.474,22.4882,88900.0
2010-09-27 14:15:00,31.81,31.82,31.78,31.82,79700.0,22.4882,22.4952,22.467,22.4952,79700.0
2010-09-27 14:20:00,31.81,31.83,31.81,31.82,61600.0,22.4882,22.5023,22.4882,22.4952,61600.0
2010-09-27 14:25:00,31.82,31.83,31.82,31.82,42400.0,22.4952,22.5023,22.4952,22.4952,42400.0
2010-09-27 14:30:00,31.82,31.83,31.79,31.79,78100.0,22.4952,22.5023,22.474,22.474,78100.0
2010-09-27 14:35:00,31.8,31.82,31.79,31.81,107600.0,22.4811,22.4952,22.474,22.4882,107600.0
2010-09-27 14:40:00,31.82,31.83,31.8,31.82,83100.0,22.4952,22.5023,22.4811,22.4952,83100.0
2010-09-27 14:45:00,31.83,31.85,31.82,31.83,79500.0,22.5023,22.5164,22.4952,22.5023,79500.0
2010-09-27 14:50:00,31.84,31.85,31.82,31.85,85400.0,22.5094,22.5164,22.4952,22.5164,85400.0
2010-09-27 14:55:00,31.85,31.85,31.81,31.81,79000.0,22.5164,22.5164,22.4882,22.4882,79000.0
2010-09-27 15:00:00,31.81,31.82,31.78,31.78,100100.0,22.4882,22.4952,22.467,22.467,100100.0
2010-09-27 15:05:00,31.78,31.79,31.78,31.78,46200.0,22.467,22.474,22.467,22.467,46200.0
2010-09-27 15:10:00,31.79,31.79,31.78,31.78,59700.0,22.474,22.474,22.467,22.467,59700.0
2010-09-27 15:15:00,31.78,31.8,31.78,31.8,68300.0,22.467,22.4811,22.467,22.4811,68300.0
2010-09-27 15:20:00,31.8,31.8,31.79,31.79,84300.0,22.4811,22.4811,22.474,22.474,84300.0
2010-09-27 15:25:00,31.8,31.8,31.79,31.8,69700.0,22.4811,22.4811,22.474,22.4811,69700.0
2010-09-27 15:30:00,31.8,31.8,31.76,31.76,163700.0,22.4811,22.4811,22.4528,22.4528,163700.0
2010-09-27 15:35:00,31.77,31.77,31.71,31.72,98000.0,22.4599,22.4599,22.4175,22.4245,98000.0
2010-09-27 15:40:00,31.71,31.72,31.66,31.72,154800.0,22.4175,22.4245,22.3821,22.4245,154800.0
2010-09-27 15:45:00,31.72,31.72,31.65,31.68,206700.0,22.4245,22.4245,22.375,22.3963,206700.0
2010-09-27 15:50:00,31.68,31.68,31.59,31.6,318000.0,22.3963,22.3963,22.3326,22.3397,318000.0
2010-09-27 15:55:00,31.6,31.62,31.57,31.62,355700.0,22.3397,22.3538,22.3185,22.3538,355700.0
2010-09-28 09:30:00,31.64,31.72,31.53,31.67,211600.0,22.368,22.4245,22.2902,22.3892,211600.0
2010-09-28 09:35:00,31.67,31.74,31.62,31.64,176500.0,22.3892,22.4387,22.3538,22.368,176500.0
2010-09-28 09:40:00,31.64,31.66,31.51,31.54,255200.0,22.368,22.3821,22.2761,22.2973,255200.0
2010-09-28 09:45:00,31.54,31.55,31.44,31.5,464000.0,22.2973,22.3044,22.2266,22.269,464000.0
2010-09-28 09:50:00,31.49,31.58,31.47,31.55,182400.0,22.2619,22.3256,22.2478,22.3044,182400.0
2010-09-28 09:55:00,31.55,31.57,31.53,31.53,178400.0,22.3044,22.3185,22.2902,22.2902,178400.0
2010-09-28 10:00:00,31.54,31.54,31.36,31.49,564200.0,22.2973,22.2973,22.17,22.2619,564200.0
2010-09-28 10:05:00,31.49,31.5,31.44,31.48,287500.0,22.2619,22.269,22.2266,22.2549,287500.0
2010-09-28 10:10:00,31.48,31.52,31.4,31.51,462200.0,22.2549,22.2831,22.1983,22.2761,462200.0
2010-09-28 10:15:00,31.52,31.55,31.48,31.55,124600.0,22.2831,22.3044,22.2549,22.3044,124600.0
2010-09-28 10:20:00,31.54,31.59,31.5,31.57,168000.0,22.2973,22.3326,22.269,22.3185,168000.0
2010-09-28 10:25:00,31.57,31.65,31.57,31.61,132900.0,22.3185,22.375,22.3185,22.3468,132900.0
2010-09-28 10:30:00,31.61,31.67,31.58,31.58,125300.0,22.3468,22.3892,22.3256,22.3256,125300.0
2010-09-28 10:35:00,31.58,31.63,31.57,31.61,119900.0,22.3256,22.3609,22.3185,22.3468,119900.0
2010-09-28 10:40:00,31.61,31.67,31.6,31.62,88500.0,22.3468,22.3892,22.3397,22.3538,88500.0
2010-09-28 10:45:00,31.63,31.68,31.62,31.64,55200.0,22.3609,22.3963,22.3538,22.368,55200.0
2010-09-28 10:50:00,31.64,31.68,31.63,31.64,79200.0,22.368,22.3963,22.3609,22.368,79200.0
2010-09-28 10:55:00,31.65,31.73,31.64,31.73,66400.0,22.375,22.4316,22.368,22.4316,66400.0
2010-09-28 11:00:00,31.73,31.78,31.72,31.72,124900.0,22.4316,22.467,22.4245,22.4245,124900.0
2010-09-28 11:05:00,31.72,31.74,31.69,31.72,93100.0,22.4245,22.4387,22.4033,22.4245,93100.0
2010-09-28 11:10:00,31.72,31.77,31.72,31.76,63800.0,22.4245,22.4599,22.4245,22.4528,63800.0
2010-09-28 11:15:00,31.76,31.83,31.75,31.82,90300.0,22.4528,22.5023,22.4457,22.4952,90300.0
2010-09-28 11:20:00,31.83,31.85,31.81,31.82,74900.0,22.5023,22.5164,22.4882,22.4952,74900.0
2010-09-28 11:25:00,31.82,31.91,31.82,31.86,143400.0,22.4952,22.5589,22.4952,22.5235,143400.0
2010-09-28 11:30:00,31.86,31.92,31.85,31.88,102000.0,22.5235,22.5659,22.5164,22.5376,102000.0
2010-09-28 11:35:00,31.88,31.92,31.88,31.9,98700.0,22.5376,22.5659,22.5376,22.5518,98700.0
2010-09-28 11:40:00,31.9,31.95,31.89,31.93,138000.0,22.5518,22.5871,22.5447,22.573,138000.0
2010-09-28 11:45:00,31.92,31.96,31.92,31.95,120200.0,22.5659,22.5942,22.5659,22.5871,120200.0
2010-09-28 11:50:00,31.95,31.97,31.9,31.96,143900.0,22.5871,22.6013,22.5518,22.5942,143900.0
2010-09-28 11:55:00,31.96,31.99,31.94,31.98,144900.0,22.5942,22.6154,22.5801,22.6083,144900.0
2010-09-28 12:00:00,31.98,31.99,31.92,31.93,144000.0,22.6083,22.6154,22.5659,22.573,144000.0
2010-09-28 12:05:00,31.93,31.96,31.88,31.94,104800.0,22.573,22.5942,22.5376,22.5801,104800.0
2010-09-28 12:10:00,31.94,31.98,31.92,31.98,94800.0,22.5801,22.6083,22.5659,22.6083,94800.0
2010-09-28 12:15:00,31.98,32.0,31.96,31.98,296200.0,22.6083,22.6225,22.5942,22.6083,296200.0
2010-09-28 12:20:00,31.99,32.05,31.99,32.0,221800.0,22.6154,22.6578,22.6154,22.6225,221800.0
2010-09-28 12:25:00,31.99,32.02,31.93,31.96,165900.0,22.6154,22.6366,22.573,22.5942,165900.0
2010-09-28 12:30:00,31.96,31.97,31.91,31.93,82100.0,22.5942,22.6013,22.5589,22.573,82100.0
2010-09-28 12:35:00,31.93,31.97,31.93,31.94,60200.0,22.573,22.6013,22.573,22.5801,60200.0
2010-09-28 12:40:00,31.94,31.96,31.93,31.93,85100.0,22.5801,22.5942,22.573,22.573,85100.0
2010-09-28 12:45:00,31.93,31.95,31.89,31.89,102500.0,22.573,22.5871,22.5447,22.5447,102500.0
2010-09-28 12:50:00,31.9,31.91,31.88,31.89,65900.0,22.5518,22.5589,22.5376,22.5447,65900.0
2010-09-28 12:55:00,31.88,31.93,31.87,31.93,64200.0,22.5376,22.573,22.5306,22.573,64200.0
2010-09-28 13:00:00,31.93,31.95,31.86,31.86,88700.0,22.573,22.5871,22.5235,22.5235,88700.0
2010-09-28 13:05:00,31.86,31.86,31.79,31.81,89200.0,22.5235,22.5235,22.474,22.4882,89200.0
2010-09-28 13:10:00,31.82,31.87,31.8,31.85,64200.0,22.4952,22.5306,22.4811,22.5164,64200.0
2010-09-28 13:15:00,31.85,31.86,31.83,31.85,50300.0,22.5164,22.5235,22.5023,22.5164,50300.0
2010-09-28 13:20:00,31.86,31.88,31.85,31.87,33700.0,22.5235,22.5376,22.5164,22.5306,33700.0
2010-09-28 13:25:00,31.87,31.89,31.84,31.88,60400.0,22.5306,22.5447,22.5094,22.5376,60400.0
2010-09-28 13:30:00,31.88,31.9,31.87,31.89,40300.0,22.5376,22.5518,22.5306,22.5447,40300.0
2010-09-28 13:35:00,31.89,31.94,31.88,31.92,97900.0,22.5447,22.5801,22.5376,22.5659,97900.0
2010-09-28 13:40:00,31.92,31.97,31.9,31.97,111000.0,22.5659,22.6013,22.5518,22.6013,111000.0
2010-09-28 13:45:00,31.97,31.97,31.9,31.95,58700.0,22.6013,22.6013,22.5518,22.5871,58700.0
2010-09-28 13:50:00,31.94,32.01,31.94,31.98,150500.0,22.5801,22.6296,22.5801,22.6083,150500.0
2010-09-28 13:55:00,31.99,32.01,31.98,32.0,161800.0,22.6154,22.6296,22.6083,22.6225,161800.0
2010-09-28 14:00:00,32.0,32.0,31.96,31.99,73500.0,22.6225,22.6225,22.5942,22.6154,73500.0
2010-09-28 14:05:00,31.99,31.99,31.96,31.97,77600.0,22.6154,22.6154,22.5942,22.6013,77600.0
2010-09-28 14:10:00,31.98,32.0,31.96,31.97,67100.0,22.6083,22.6225,22.5942,22.6013,67100.0
2010-09-28 14:15:00,31.96,32.0,31.95,31.96,82600.0,22.5942,22.6225,22.5871,22.5942,82600.0
2010-09-28 14:20:00,31.96,31.98,31.92,31.92,87200.0,22.5942,22.6083,22.5659,22.5659,87200.0
2010-09-28 14:25:00,31.92,31.93,31.84,31.85,102400.0,22.5659,22.573,22.5094,22.5164,102400.0
2010-09-28 14:30:00,31.84,31.87,31.84,31.85,91300.0,22.5094,22.5306,22.5094,22.5164,91300.0
2010-09-28 14:35:00,31.85,31.88,31.83,31.88,157600.0,22.5164,22.5376,22.5023,22.5376,157600.0
2010-09-28 14:40:00,31.88,31.9,31.83,31.87,61100.0,22.5376,22.5518,22.5023,22.5306,61100.0
2010-09-28 14:45:00,31.86,31.86,31.79,31.81,98900.0,22.5235,22.5235,22.474,22.4882,98900.0
2010-09-28 14:50:00,31.8,31.83,31.78,31.79,66900.0,22.4811,22.5023,22.467,22.474,66900.0
2010-09-28 14:55:00,31.79,31.84,31.77,31.82,73500.0,22.474,22.5094,22.4599,22.4952,73500.0
2010-09-28 15:00:00,31.83,31.83,31.79,31.82,80100.0,22.5023,22.5023,22.474,22.4952,80100.0
2010-09-28 15:05:00,31.82,31.86,31.79,31.85,148500.0,22.4952,22.5235,22.474,22.5164,148500.0
2010-09-28 15:10:00,31.86,31.89,31.83,31.86,129300.0,22.5235,22.5447,22.5023,22.5235,129300.0
2010-09-28 15:15:00,31.86,31.93,31.85,31.9,151700.0,22.5235,22.573,22.5164,22.5518,151700.0
2010-09-28 15:20:00,31.91,31.91,31.87,31.87,129700.0,22.5589,22.5589,22.5306,22.5306,129700.0
2010-09-28 15:25:00,31.88,31.9,31.86,31.88,139300.0,22.5376,22.5518,22.5235,22.5376,139300.0
2010-09-28 15:30:00,31.88,31.95,31.87,31.94,127800.0,22.5376,22.5871,22.5306,22.5801,127800.0
2010-09-28 15:35:00,31.95,31.97,31.93,31.97,107700.0,22.5871,22.6013,22.573,22.6013,107700.0
2010-09-28 15:40:00,31.97,31.99,31.87,31.88,486000.0,22.6013,22.6154,22.5306,22.5376,486000.0
2010-09-28 15:45:00,31.88,31.94,31.86,31.92,399500.0,22.5376,22.5801,22.5235,22.5659,399500.0
2010-09-28 15:50:00,31.92,31.97,31.92,31.94,318400.0,22.5659,22.6013,22.5659,22.5801,318400.0
2010-09-28 15:55:00,31.94,31.95,31.81,31.81,1011800.0,22.5801,22.5871,22.4882,22.4882,1011800.0
2010-09-29 09:30:00,31.74,31.77,31.66,31.69,178700.0,22.4387,22.4599,22.3821,22.4033,178700.0
2010-09-29 09:35:00,31.68,31.8,31.68,31.75,143300.0,22.3963,22.4811,22.3963,22.4457,143300.0
2010-09-29 09:40:00,31.75,31.87,31.75,31.85,133800.0,22.4457,22.5306,22.4457,22.5164,133800.0
2010-09-29 09:45:00,31.86,31.89,31.8,31.81,122800.0,22.5235,22.5447,22.4811,22.4882,122800.0
2010-09-29 09:50:00,31.81,31.84,31.75,31.82,185300.0,22.4882,22.5094,22.4457,22.4952,185300.0
2010-09-29 09:55:00,31.82,31.88,31.78,31.82,111300.0,22.4952,22.5376,22.467,22.4952,111300.0
2010-09-29 10:00:00,31.81,31.88,31.79,31.88,107400.0,22.4882,22.5376,22.474,22.5376,107400.0
2010-09-29 10:05:00,31.88,31.93,31.88,31.91,89400.0,22.5376,22.573,22.5376,22.5589,89400.0
2010-09-29 10:10:00,31.91,31.92,31.88,31.9,99100.0,22.5589,22.5659,22.5376,22.5518,99100.0
2010-09-29 10:15:00,31.9,31.9,31.83,31.86,200000.0,22.5518,22.5518,22.5023,22.5235,200000.0
2010-09-29 10:20:00,31.86,31.86,31.76,31.8,167600.0,22.5235,22.5235,22.4528,22.4811,167600.0
2010-09-29 10:25:00,31.8,31.8,31.71,31.78,94500.0,22.4811,22.4811,22.4175,22.467,94500.0
2010-09-29 10:30:00,31.78,31.85,31.76,31.82,81100.0,22.467,22.5164,22.4528,22.4952,81100.0
2010-09-29 10:35:00,31.82,31.83,31.79,31.83,104600.0,22.4952,22.5023,22.474,22.5023,104600.0
2010-09-29 10:40:00,31.84,31.85,31.76,31.77,127500.0,22.5094,22.5164,22.4528,22.4599,127500.0
2010-09-29 10:45:00,31.77,31.82,31.71,31.79,143500.0,22.4599,22.4952,22.4175,22.474,143500.0
2010-09-29 10:50:00,31.8,31.82,31.76,31.78,62900.0,22.4811,22.4952,22.4528,22.467,62900.0
2010-09-29 10:55:00,31.77,31.77,31.72,31.75,78700.0,22.4599,22.4599,22.4245,22.4457,78700.0
2010-09-29 11:00:00,31.75,31.8,31.74,31.79,75000.0,22.4457,22.4811,22.4387,22.474,75000.0
2010-09-29 11:05:00,31.79,31.8,31.74,31.74,106200.0,22.474,22.4811,22.4387,22.4387,106200.0
2010-09-29 11:10:00,31.74,31.77,31.73,31.73,99700.0,22.4387,22.4599,22.4316,22.4316,99700.0
2010-09-29 11:15:00,31.73,31.77,31.71,31.77,124700.0,22.4316,22.4599,22.4175,22.4599,124700.0
2010-09-29 11:20:00,31.76,31.81,31.76,31.8,113900.0,22.4528,22.4882,22.4528,22.4811,113900.0
2010-09-29 11:25:00,31.8,31.83,31.79,31.82,68200.0,22.4811,22.5023,22.474,22.4952,68200.0
2010-09-29 11:30:00,31.82,31.83,31.8,31.81,134200.0,22.4952,22.5023,22.4811,22.4882,134200.0
2010-09-29 11:35:00,31.81,31.81,31.78,31.78,141000.0,22.4882,22.4882,22.467,22.467,141000.0
2010-09-29 11:40:00,31.78,31.79,31.75,31.75,50600.0,22.467,22.474,22.4457,22.4457,50600.0
2010-09-29 11:45:00,31.75,31.8,31.75,31.78,81900.0,22.4457,22.4811,22.4457,22.467,81900.0
2010-09-29 11:50:00,31.78,31.79,31.75,31.75,105900.0,22.467,22.474,22.4457,22.4457,105900.0
2010-09-29 11:55:00,31.76,31.77,31.73,31.73,74200.0,22.4528,22.4599,22.4316,22.4316,74200.0
2010-09-29 12:00:00,31.73,31.77,31.72,31.75,64200.0,22.4316,22.4599,22.4245,22.4457,64200.0
2010-09-29 12:05:00,31.75,31.78,31.73,31.77,70100.0,22.4457,22.467,22.4316,22.4599,70100.0
2010-09-29 12:10:00,31.78,31.78,31.75,31.77,66500.0,22.467,22.467,22.4457,22.4599,66500.0
2010-09-29 12:15:00,31.77,31.77,31.74,31.75,63000.0,22.4599,22.4599,22.4387,22.4457,63000.0
2010-09-29 12:20:00,31.75,31.79,31.75,31.77,98500.0,22.4457,22.474,22.4457,22.4599,98500.0
2010-09-29 12:25:00,31.77,31.79,31.74,31.79,132300.0,22.4599,22.474,22.4387,22.474,132300.0
2010-09-29 12:30:00,31.79,31.83,31.78,31.82,123600.0,22.474,22.5023,22.467,22.4952,123600.0
2010-09-29 12:35:00,31.82,31.86,31.79,31.86,113300.0,22.4952,22.5235,22.474,22.5235,113300.0
2010-09-29 12:40:00,31.85,31.86,31.83,31.85,50700.0,22.5164,22.5235,22.5023,22.5164,50700.0
2010-09-29 12:45:00,31.84,31.86,31.81,31.85,91900.0,22.5094,22.5235,22.4882,22.5164,91900.0
2010-09-29 12:50:00,31.84,31.88,31.84,31.86,43900.0,22.5094,22.5376,22.5094,22.5235,43900.0
2010-09-29 12:55:00,31.86,31.86,31.81,31.82,51400.0,22.5235,22.5235,22.4882,22.4952,51400.0
2010-09-29 13:00:00,31.82,31.85,31.81,31.84,38600.0,22.4952,22.5164,22.4882,22.5094,38600.0
2010-09-29 13:05:00,31.85,31.85,31.79,31.8,85600.0,22.5164,22.5164,22.474,22.4811,85600.0
2010-09-29 13:10:00,31.79,31.83,31.79,31.8,66000.0,22.474,22.5023,22.474,22.4811,66000.0
2010-09-29 13:15:00,31.81,31.83,31.8,31.83,36800.0,22.4882,22.5023,22.4811,22.5023,36800.0
2010-09-29 13:20:00,31.82,31.83,31.8,31.81,44100.0,22.4952,22.5023,22.4811,22.4882,44100.0
2010-09-29 13:25:00,31.81,31.82,31.79,31.8,61600.0,22.4882,22.4952,22.474,22.4811,61600.0
2010-09-29 13:30:00,31.81,31.83,31.79,31.82,60600.0,22.4882,22.5023,22.474,22.4952,60600.0
2010-09-29 13:35:00,31.82,31.82,31.74,31.76,137200.0,22.4952,22.4952,22.4387,22.4528,137200.0
2010-09-29 13:40:00,31.76,31.78,31.72,31.76,154300.0,22.4528,22.467,22.4245,22.4528,154300.0
2010-09-29 13:45:00,31.75,31.78,31.75,31.77,63800.0,22.4457,22.467,22.4457,22.4599,63800.0
2010-09-29 13:50:00,31.78,31.8,31.77,31.78,80600.0,22.467,22.4811,22.4599,22.467,80600.0
2010-09-29 13:55:00,31.78,31.85,31.77,31.81,50000.0,22.467,22.5164,22.4599,22.4882,50000.0
2010-09-29 14:00:00,31.81,31.86,31.81,31.83,80000.0,22.4882,22.5235,22.4882,22.5023,80000.0
2010-09-29 14:05:00,31.83,31.88,31.81,31.87,127600.0,22.5023,22.5376,22.4882,22.5306,127600.0
2010-09-29 14:10:00,31.87,31.92,31.87,31.89,58300.0,22.5306,22.5659,22.5306,22.5447,58300.0
2010-09-29 14:15:00,31.88,31.91,31.88,31.89,80700.0,22.5376,22.5589,22.5376,22.5447,80700.0
2010-09-29 14:20:00,31.9,31.9,31.87,31.88,49900.0,22.5518,22.5518,22.5306,22.5376,49900.0
2010-09-29 14:25:00,31.88,31.88,31.82,31.82,61600.0,22.5376,22.5376,22.4952,22.4952,61600.0
2010-09-29 14:30:00,31.82,31.83,31.81,31.82,36000.0,22.4952,22.5023,22.4882,22.4952,36000.0
2010-09-29 14:35:00,31.82,31.83,31.8,31.8,32800.0,22.4952,22.5023,22.4811,22.4811,32800.0
2010-09-29 14:40:00,31.81,31.85,31.81,31.85,69600.0,22.4882,22.5164,22.4882,22.5164,69600.0
2010-09-29 14:45:00,31.85,31.87,31.8,31.81,71500.0,22.5164,22.5306,22.4811,22.4882,71500.0
2010-09-29 14:50:00,31.8,31.82,31.77,31.81,58100.0,22.4811,22.4952,22.4599,22.4882,58100.0
2010-09-29 14:55:00,31.82,31.85,31.82,31.85,65900.0,22.4952,22.5164,22.4952,22.5164,65900.0
2010-09-29 15:00:00,31.84,31.85,31.81,31.81,66500.0,22.5094,22.5164,22.4882,22.4882,66500.0
2010-09-29 15:05:00,31.81,31.81,31.73,31.76,83000.0,22.4882,22.4882,22.4316,22.4528,83000.0
2010-09-29 15:10:00,31.75,31.75,31.71,31.72,142700.0,22.4457,22.4457,22.4175,22.4245,142700.0
2010-09-29 15:15:00,31.73,31.73,31.67,31.71,203600.0,22.4316,22.4316,22.3892,22.4175,203600.0
2010-09-29 15:20:00,31.71,31.76,31.7,31.75,106300.0,22.4175,22.4528,22.4104,22.4457,106300.0
2010-09-29 15:25:00,31.76,31.76,31.74,31.75,90300.0,22.4528,22.4528,22.4387,22.4457,90300.0
2010-09-29 15:30:00,31.74,31.75,31.7,31.7,348200.0,22.4387,22.4457,22.4104,22.4104,348200.0
2010-09-29 15:35:00,31.7,31.79,31.7,31.77,167500.0,22.4104,22.474,22.4104,22.4599,167500.0
2010-09-29 15:40:00,31.76,31.79,31.7,31.71,221800.0,22.4528,22.474,22.4104,22.4175,221800.0
2010-09-29 15:45:00,31.72,31.79,31.72,31.79,249000.0,22.4245,22.474,22.4245,22.474,249000.0
2010-09-29 15:50:00,31.79,31.8,31.74,31.75,194300.0,22.474,22.4811,22.4387,22.4457,194300.0
2010-09-29 15:55:00,31.74,31.81,31.74,31.79,314500.0,22.4387,22.4882,22.4387,22.474,314500.0
2010-09-30 09:30:00,31.88,32.09,31.87,32.08,373000.0,22.5376,22.6861,22.5306,22.679,373000.0
2010-09-30 09:35:00,32.07,32.08,31.95,31.96,132400.0,22.672,22.679,22.5871,22.5942,132400.0
2010-09-30 09:40:00,31.97,32.17,31.82,32.16,353900.0,22.6013,22.7427,22.4952,22.7356,353900.0
2010-09-30 09:45:00,32.17,32.23,31.98,32.02,327700.0,22.7427,22.7851,22.6083,22.6366,327700.0
2010-09-30 09:50:00,32.02,32.05,31.91,31.95,229400.0,22.6366,22.6578,22.5589,22.5871,229400.0
2010-09-30 09:55:00,31.95,32.01,31.9,31.91,163400.0,22.5871,22.6296,22.5518,22.5589,163400.0
2010-09-30 10:00:00,31.91,31.92,31.82,31.84,192200.0,22.5589,22.5659,22.4952,22.5094,192200.0
2010-09-30 10:05:00,31.85,31.87,31.79,31.84,159400.0,22.5164,22.5306,22.474,22.5094,159400.0
2010-09-30 10:10:00,31.83,31.85,31.72,31.78,247800.0,22.5023,22.5164,22.4245,22.467,247800.0
2010-09-30 10:15:00,31.78,31.87,31.77,31.84,181600.0,22.467,22.5306,22.4599,22.5094,181600.0
2010-09-30 10:20:00,31.84,31.87,31.76,31.76,208300.0,22.5094,22.5306,22.4528,22.4528,208300.0
2010-09-30 10:25:00,31.75,31.83,31.75,31.77,121800.0,22.4457,22.5023,22.4457,22.4599,121800.0
2010-09-30 10:30:00,31.78,31.85,31.78,31.85,80200.0,22.467,22.5164,22.467,22.5164,80200.0
2010-09-30 10:35:00,31.86,31.88,31.83,31.86,100000.0,22.5235,22.5376,22.5023,22.5235,100000.0
2010-09-30 10:40:00,31.87,31.9,31.86,31.9,34800.0,22.5306,22.5518,22.5235,22.5518,34800.0
2010-09-30 10:45:00,31.9,31.9,31.78,31.81,122300.0,22.5518,22.5518,22.467,22.4882,122300.0
2010-09-30 10:50:00,31.82,31.85,31.75,31.76,89100.0,22.4952,22.5164,22.4457,22.4528,89100.0
2010-09-30 10:55:00,31.76,31.78,31.7,31.74,114200.0,22.4528,22.467,22.4104,22.4387,114200.0
2010-09-30 11:00:00,31.74,31.81,31.71,31.81,132400.0,22.4387,22.4882,22.4175,22.4882,132400.0
2010-09-30 11:05:00,31.81,31.81,31.73,31.75,120900.0,22.4882,22.4882,22.4316,22.4457,120900.0
2010-09-30 11:10:00,31.74,31.82,31.73,31.78,150400.0,22.4387,22.4952,22.4316,22.467,150400.0
2010-09-30 11:15:00,31.78,31.79,31.73,31.78,118000.0,22.467,22.474,22.4316,22.467,118000.0
2010-09-30 11:20:00,31.78,31.79,31.69,31.71,149900.0,22.467,22.474,22.4033,22.4175,149900.0
2010-09-30 11:25:00,31.7,31.75,31.66,31.71,262000.0,22.4104,22.4457,22.3821,22.4175,262000.0
2010-09-30 11:30:00,31.72,31.74,31.7,31.72,115300.0,22.4245,22.4387,22.4104,22.4245,115300.0
2010-09-30 11:35:00,31.71,31.73,31.69,31.72,338200.0,22.4175,22.4316,22.4033,22.4245,338200.0
2010-09-30 11:40:00,31.72,31.79,31.72,31.77,71100.0,22.4245,22.474,22.4245,22.4599,71100.0
2010-09-30 11:45:00,31.78,31.82,31.77,31.81,105800.0,22.467,22.4952,22.4599,22.4882,105800.0
2010-09-30 11:50:00,31.81,31.81,31.75,31.75,62500.0,22.4882,22.4882,22.4457,22.4457,62500.0
2010-09-30 11:55:00,31.76,31.77,31.71,31.73,86200.0,22.4528,22.4599,22.4175,22.4316,86200.0
2010-09-30 12:00:00,31.74,31.75,31.62,31.67,154300.0,22.4387,22.4457,22.3538,22.3892,154300.0
2010-09-30 12:05:00,31.67,31.7,31.67,31.7,125600.0,22.3892,22.4104,22.3892,22.4104,125600.0
2010-09-30 12:10:00,31.7,31.71,31.67,31.69,116400.0,22.4104,22.4175,22.3892,22.4033,116400.0
2010-09-30 12:15:00,31.69,31.74,31.69,31.73,62900.0,22.4033,22.4387,22.4033,22.4316,62900.0
2010-09-30 12:20:00,31.73,31.73,31.7,31.71,79400.0,22.4316,22.4316,22.4104,22.4175,79400.0
2010-09-30 12:25:00,31.72,31.72,31.68,31.7,194600.0,22.4245,22.4245,22.3963,22.4104,194600.0
2010-09-30 12:30:00,31.69,31.77,31.69,31.77,92900.0,22.4033,22.4599,22.4033,22.4599,92900.0
2010-09-30 12:35:00,31.78,31.79,31.73,31.73,251400.0,22.467,22.474,22.4316,22.4316,251400.0
2010-09-30 12:40:00,31.74,31.79,31.72,31.75,78000.0,22.4387,22.474,22.4245,22.4457,78000.0
2010-09-30 12:45:00,31.75,31.8,31.75,31.78,39500.0,22.4457,22.4811,22.4457,22.467,39500.0
2010-09-30 12:50:00,31.77,31.83,31.77,31.78,100200.0,22.4599,22.5023,22.4599,22.467,100200.0
2010-09-30 12:55:00,31.78,31.8,31.77,31.79,57500.0,22.467,22.4811,22.4599,22.474,57500.0
2010-09-30 13:00:00,31.79,31.79,31.75,31.76,44000.0,22.474,22.474,22.4457,22.4528,44000.0
2010-09-30 13:05:00,31.76,31.82,31.76,31.81,34400.0,22.4528,22.4952,22.4528,22.4882,34400.0
2010-09-30 13:10:00,31.81,31.85,31.81,31.82,76000.0,22.4882,22.5164,22.4882,22.4952,76000.0
2010-09-30 13:15:00,31.81,31.84,31.81,31.82,50600.0,22.4882,22.5094,22.4882,22.4952,50600.0
2010-09-30 13:20:00,31.83,31.83,31.78,31.79,73300.0,22.5023,22.5023,22.467,22.474,73300.0
2010-09-30 13:25:00,31.8,31.86,31.79,31.84,53600.0,22.4811,22.5235,22.474,22.5094,53600.0
2010-09-30 13:30:00,31.84,31.85,31.82,31.84,42000.0,22.5094,22.5164,22.4952,22.5094,42000.0
2010-09-30 13:35:00,31.84,31.85,31.77,31.77,59900.0,22.5094,22.5164,22.4599,22.4599,59900.0
2010-09-30 13:40:00,31.78,31.78,31.76,31.78,36900.0,22.467,22.467,22.4528,22.467,36900.0
2010-09-30 13:45:00,31.78,31.8,31.75,31.77,37500.0,22.467,22.4811,22.4457,22.4599,37500.0
2010-09-30 13:50:00,31.76,31.77,31.74,31.77,37700.0,22.4528,22.4599,22.4387,22.4599,37700.0
2010-09-30 13:55:00,31.77,31.78,31.74,31.77,62500.0,22.4599,22.467,22.4387,22.4599,62500.0
2010-09-30 14:00:00,31.78,31.81,31.77,31.78,48100.0,22.467,22.4882,22.4599,22.467,48100.0
2010-09-30 14:05:00,31.77,31.77,31.73,31.73,45300.0,22.4599,22.4599,22.4316,22.4316,45300.0
2010-09-30 14:10:00,31.73,31.74,31.67,31.7,203700.0,22.4316,22.4387,22.3892,22.4104,203700.0
2010-09-30 14:15:00,31.7,31.72,31.67,31.7,120000.0,22.4104,22.4245,22.3892,22.4104,120000.0
2010-09-30 14:20:00,31.7,31.74,31.7,31.7,74600.0,22.4104,22.4387,22.4104,22.4104,74600.0
2010-09-30 14:25:00,31.7,31.71,31.68,31.7,187100.0,22.4104,22.4175,22.3963,22.4104,187100.0
2010-09-30 14:30:00,31.7,31.71,31.69,31.71,40700.0,22.4104,22.4175,22.4033,22.4175,40700.0
2010-09-30 14:35:00,31.71,31.77,31.71,31.72,83300.0,22.4175,22.4599,22.4175,22.4245,83300.0
2010-09-30 14:40:00,31.73,31.76,31.72,31.76,60100.0,22.4316,22.4528,22.4245,22.4528,60100.0
2010-09-30 14:45:00,31.76,31.8,31.75,31.79,90100.0,22.4528,22.4811,22.4457,22.474,90100.0
2010-09-30 14:50:00,31.78,31.8,31.78,31.79,73000.0,22.467,22.4811,22.467,22.474,73000.0
2010-09-30 14:55:00,31.79,31.82,31.75,31.75,79100.0,22.474,22.4952,22.4457,22.4457,79100.0
2010-09-30 15:00:00,31.75,31.77,31.71,31.73,90100.0,22.4457,22.4599,22.4175,22.4316,90100.0
2010-09-30 15:05:00,31.73,31.76,31.72,31.74,74100.0,22.4316,22.4528,22.4245,22.4387,74100.0
2010-09-30 15:10:00,31.75,31.75,31.68,31.69,125600.0,22.4457,22.4457,22.3963,22.4033,125600.0
2010-09-30 15:15:00,31.68,31.72,31.66,31.72,146400.0,22.3963,22.4245,22.3821,22.4245,146400.0
2010-09-30 15:20:00,31.71,31.76,31.71,31.75,88300.0,22.4175,22.4528,22.4175,22.4457,88300.0
2010-09-30 15:25:00,31.75,31.78,31.73,31.78,89800.0,22.4457,22.467,22.4316,22.467,89800.0
2010-09-30 15:30:00,31.77,31.79,31.72,31.73,148100.0,22.4599,22.474,22.4245,22.4316,148100.0
2010-09-30 15:35:00,31.73,31.74,31.71,31.71,94000.0,22.4316,22.4387,22.4175,22.4175,94000.0
2010-09-30 15:40:00,31.71,31.77,31.69,31.73,190200.0,22.4175,22.4599,22.4033,22.4316,190200.0
2010-09-30 15:45:00,31.74,31.74,31.67,31.73,236000.0,22.4387,22.4387,22.3892,22.4316,236000.0
2010-09-30 15:50:00,31.74,31.76,31.72,31.74,162900.0,22.4387,22.4528,22.4245,22.4387,162900.0
2010-09-30 15:55:00,31.74,31.75,31.68,31.69,275100.0,22.4387,22.4457,22.3963,22.4033,275100.0
2010-10-01 09:30:00,31.81,32.04,31.77,31.99,225000.0,22.4882,22.6508,22.4599,22.6154,225000.0
2010-10-01 09:35:00,32.0,32.0,31.89,31.99,123100.0,22.6225,22.6225,22.5447,22.6154,123100.0
2010-10-01 09:40:00,31.98,32.01,31.93,32.0,181400.0,22.6083,22.6296,22.573,22.6225,181400.0
2010-10-01 09:45:00,32.0,32.01,31.94,31.97,184500.0,22.6225,22.6296,22.5801,22.6013,184500.0
2010-10-01 09:50:00,31.97,32.0,31.85,31.89,110800.0,22.6013,22.6225,22.5164,22.5447,110800.0
2010-10-01 09:55:00,31.89,31.96,31.85,31.93,114200.0,22.5447,22.5942,22.5164,22.573,114200.0
2010-10-01 10:00:00,31.93,31.97,31.86,31.89,401500.0,22.573,22.6013,22.5235,22.5447,401500.0
2010-10-01 10:05:00,31.89,31.94,31.86,31.88,160400.0,22.5447,22.5801,22.5235,22.5376,160400.0
2010-10-01 10:10:00,31.88,31.94,31.88,31.89,126500.0,22.5376,22.5801,22.5376,22.5447,126500.0
2010-10-01 10:15:00,31.89,31.91,31.85,31.87,86500.0,22.5447,22.5589,22.5164,22.5306,86500.0
2010-10-01 10:20:00,31.86,31.87,31.71,31.72,214200.0,22.5235,22.5306,22.4175,22.4245,214200.0
2010-10-01 10:25:00,31.72,31.72,31.65,31.68,227300.0,22.4245,22.4245,22.375,22.3963,227300.0
2010-10-01 10:30:00,31.68,31.74,31.65,31.69,210200.0,22.3963,22.4387,22.375,22.4033,210200.0
2010-10-01 10:35:00,31.69,31.73,31.66,31.71,152500.0,22.4033,22.4316,22.3821,22.4175,152500.0
2010-10-01 10:40:00,31.72,31.75,31.68,31.74,85800.0,22.4245,22.4457,22.3963,22.4387,85800.0
2010-10-01 10:45:00,31.74,31.77,31.73,31.75,56700.0,22.4387,22.4599,22.4316,22.4457,56700.0
2010-10-01 10:50:00,31.74,31.76,31.71,31.73,56400.0,22.4387,22.4528,22.4175,22.4316,56400.0
2010-10-01 10:55:00,31.73,31.77,31.7,31.74,64400.0,22.4316,22.4599,22.4104,22.4387,64400.0
2010-10-01 11:00:00,31.72,31.76,31.67,31.71,99300.0,22.4245,22.4528,22.3892,22.4175,99300.0
2010-10-01 11:05:00,31.7,31.76,31.69,31.75,59400.0,22.4104,22.4528,22.4033,22.4457,59400.0
2010-10-01 11:10:00,31.74,31.78,31.73,31.75,137700.0,22.4387,22.467,22.4316,22.4457,137700.0
2010-10-01 11:15:00,31.76,31.83,31.75,31.79,151300.0,22.4528,22.5023,22.4457,22.474,151300.0
2010-10-01 11:20:00,31.79,31.8,31.73,31.74,73600.0,22.474,22.4811,22.4316,22.4387,73600.0
2010-10-01 11:25:00,31.73,31.74,31.71,31.72,132800.0,22.4316,22.4387,22.4175,22.4245,132800.0
2010-10-01 11:30:00,31.71,31.75,31.69,31.74,81500.0,22.4175,22.4457,22.4033,22.4387,81500.0
2010-10-01 11:35:00,31.75,31.8,31.75,31.77,70600.0,22.4457,22.4811,22.4457,22.4599,70600.0
2010-10-01 11:40:00,31.77,31.81,31.76,31.79,50500.0,22.4599,22.4882,22.4528,22.474,50500.0
2010-10-01 11:45:00,31.8,31.84,31.8,31.81,118600.0,22.4811,22.5094,22.4811,22.4882,118600.0
2010-10-01 11:50:00,31.82,31.83,31.81,31.81,18500.0,22.4952,22.5023,22.4882,22.4882,18500.0
2010-10-01 11:55:00,31.8,31.86,31.79,31.81,53700.0,22.4811,22.5235,22.474,22.4882,53700.0
2010-10-01 12:00:00,31.82,31.83,31.79,31.8,62400.0,22.4952,22.5023,22.474,22.4811,62400.0
2010-10-01 12:05:00,31.8,31.84,31.8,31.83,43300.0,22.4811,22.5094,22.4811,22.5023,43300.0
2010-10-01 12:10:00,31.82,31.82,31.79,31.82,31800.0,22.4952,22.4952,22.474,22.4952,31800.0
2010-10-01 12:15:00,31.81,31.82,31.76,31.8,184600.0,22.4882,22.4952,22.4528,22.4811,184600.0
2010-10-01 12:20:00,31.8,31.81,31.73,31.75,273400.0,22.4811,22.4882,22.4316,22.4457,273400.0
2010-10-01 12:25:00,31.75,31.75,31.7,31.71,60800.0,22.4457,22.4457,22.4104,22.4175,60800.0
2010-10-01 12:30:00,31.72,31.72,31.67,31.68,84500.0,22.4245,22.4245,22.3892,22.3963,84500.0
2010-10-01 12:35:00,31.68,31.72,31.67,31.7,62400.0,22.3963,22.4245,22.3892,22.4104,62400.0
2010-10-01 12:40:00,31.7,31.72,31.68,31.71,38300.0,22.4104,22.4245,22.3963,22.4175,38300.0
2010-10-01 12:45:00,31.71,31.71,31.67,31.69,88100.0,22.4175,22.4175,22.3892,22.4033,88100.0
2010-10-01 12:50:00,31.68,31.71,31.68,31.71,43400.0,22.3963,22.4175,22.3963,22.4175,43400.0
2010-10-01 12:55:00,31.7,31.71,31.69,31.71,107800.0,22.4104,22.4175,22.4033,22.4175,107800.0
2010-10-01 13:00:00,31.7,31.74,31.69,31.71,123200.0,22.4104,22.4387,22.4033,22.4175,123200.0
2010-10-01 13:05:00,31.72,31.76,31.72,31.75,98500.0,22.4245,22.4528,22.4245,22.4457,98500.0
2010-10-01 13:10:00,31.75,31.78,31.74,31.75,80500.0,22.4457,22.467,22.4387,22.4457,80500.0
2010-10-01 13:15:00,31.75,31.78,31.75,31.77,74300.0,22.4457,22.467,22.4457,22.4599,74300.0
2010-10-01 13:20:00,31.77,31.78,31.76,31.78,32400.0,22.4599,22.467,22.4528,22.467,32400.0
2010-10-01 13:25:00,31.78,31.79,31.75,31.77,80500.0,22.467,22.474,22.4457,22.4599,80500.0
2010-10-01 13:30:00,31.77,31.77,31.71,31.73,42300.0,22.4599,22.4599,22.4175,22.4316,42300.0
2010-10-01 13:35:00,31.73,31.73,31.66,31.67,112200.0,22.4316,22.4316,22.3821,22.3892,112200.0
2010-10-01 13:40:00,31.66,31.7,31.66,31.69,89900.0,22.3821,22.4104,22.3821,22.4033,89900.0
2010-10-01 13:45:00,31.69,31.72,31.67,31.72,42300.0,22.4033,22.4245,22.3892,22.4245,42300.0
2010-10-01 13:50:00,31.72,31.75,31.72,31.75,45800.0,22.4245,22.4457,22.4245,22.4457,45800.0
2010-10-01 13:55:00,31.75,31.77,31.74,31.75,60800.0,22.4457,22.4599,22.4387,22.4457,60800.0
2010-10-01 14:00:00,31.75,31.78,31.75,31.76,89200.0,22.4457,22.467,22.4457,22.4528,89200.0
2010-10-01 14:05:00,31.75,31.78,31.75,31.76,40200.0,22.4457,22.467,22.4457,22.4528,40200.0
2010-10-01 14:10:00,31.77,31.82,31.76,31.82,33000.0,22.4599,22.4952,22.4528,22.4952,33000.0
2010-10-01 14:15:00,31.82,31.82,31.79,31.8,47500.0,22.4952,22.4952,22.474,22.4811,47500.0
2010-10-01 14:20:00,31.8,31.82,31.78,31.78,52000.0,22.4811,22.4952,22.467,22.467,52000.0
2010-10-01 14:25:00,31.79,31.82,31.77,31.79,57700.0,22.474,22.4952,22.4599,22.474,57700.0
2010-10-01 14:30:00,31.8,31.81,31.78,31.79,46700.0,22.4811,22.4882,22.467,22.474,46700.0
2010-10-01 14:35:00,31.8,31.84,31.79,31.8,78500.0,22.4811,22.5094,22.474,22.4811,78500.0
2010-10-01 14:40:00,31.8,31.8,31.78,31.78,46700.0,22.4811,22.4811,22.467,22.467,46700.0
2010-10-01 14:45:00,31.79,31.81,31.77,31.78,30600.0,22.474,22.4882,22.4599,22.467,30600.0
2010-10-01 14:50:00,31.77,31.81,31.77,31.8,46700.0,22.4599,22.4882,22.4599,22.4811,46700.0
2010-10-01 14:55:00,31.8,31.82,31.8,31.82,42800.0,22.4811,22.4952,22.4811,22.4952,42800.0
2010-10-01 15:00:00,31.82,31.84,31.81,31.83,82200.0,22.4952,22.5094,22.4882,22.5023,82200.0
2010-10-01 15:05:00,31.84,31.88,31.83,31.87,176100.0,22.5094,22.5376,22.5023,22.5306,176100.0
2010-10-01 15:10:00,31.86,31.88,31.8,31.83,82200.0,22.5235,22.5376,22.4811,22.5023,82200.0
2010-10-01 15:15:00,31.82,31.85,31.81,31.83,71400.0,22.4952,22.5164,22.4882,22.5023,71400.0
2010-10-01 15:20:00,31.82,31.84,31.82,31.84,95300.0,22.4952,22.5094,22.4952,22.5094,95300.0
2010-10-01 15:25:00,31.85,31.85,31.78,31.8,92600.0,22.5164,22.5164,22.467,22.4811,92600.0
2010-10-01 15:30:00,31.79,31.84,31.78,31.84,81900.0,22.474,22.5094,22.467,22.5094,81900.0
2010-10-01 15:35:00,31.84,31.85,31.82,31.83,108800.0,22.5094,22.5164,22.4952,22.5023,108800.0
2010-10-01 15:40:00,31.83,31.84,31.8,31.82,76200.0,22.5023,22.5094,22.4811,22.4952,76200.0
2010-10-01 15:45:00,31.81,31.84,31.8,31.82,157100.0,22.4882,22.5094,22.4811,22.4952,157100.0
2010-10-01 15:50:00,31.81,31.84,31.79,31.8,273100.0,22.4882,22.5094,22.474,22.4811,273100.0
2010-10-01 15:55:00,31.8,31.84,31.78,31.83,356800.0,22.4811,22.5094,22.467,22.5023,356800.0
2010-10-04 09:30:00,31.71,31.79,31.65,31.78,112700.0,22.4175,22.474,22.375,22.467,112700.0
2010-10-04 09:35:00,31.79,31.93,31.78,31.9,147300.0,22.474,22.573,22.467,22.5518,147300.0
2010-10-04 09:40:00,31.9,31.98,31.83,31.97,151700.0,22.5518,22.6083,22.5023,22.6013,151700.0
2010-10-04 09:45:00,31.98,31.98,31.9,31.92,113300.0,22.6083,22.6083,22.5518,22.5659,113300.0
2010-10-04 09:50:00,31.92,31.96,31.79,31.81,152300.0,22.5659,22.5942,22.474,22.4882,152300.0
2010-10-04 09:55:00,31.81,31.81,31.67,31.68,239200.0,22.4882,22.4882,22.3892,22.3963,239200.0
2010-10-04 10:00:00,31.68,31.76,31.63,31.74,242500.0,22.3963,22.4528,22.3609,22.4387,242500.0
2010-10-04 10:05:00,31.74,31.82,31.72,31.81,121100.0,22.4387,22.4952,22.4245,22.4882,121100.0
2010-10-04 10:10:00,31.81,31.88,31.81,31.86,105500.0,22.4882,22.5376,22.4882,22.5235,105500.0
2010-10-04 10:15:00,31.86,31.93,31.85,31.9,48600.0,22.5235,22.573,22.5164,22.5518,48600.0
2010-10-04 10:20:00,31.9,31.91,31.86,31.91,49800.0,22.5518,22.5589,22.5235,22.5589,49800.0
2010-10-04 10:25:00,31.91,31.92,31.81,31.82,48100.0,22.5589,22.5659,22.4882,22.4952,48100.0
2010-10-04 10:30:00,31.82,31.88,31.8,31.85,57800.0,22.4952,22.5376,22.4811,22.5164,57800.0
2010-10-04 10:35:00,31.85,31.85,31.78,31.78,75000.0,22.5164,22.5164,22.467,22.467,75000.0
2010-10-04 10:40:00,31.78,31.79,31.73,31.73,56500.0,22.467,22.474,22.4316,22.4316,56500.0
2010-10-04 10:45:00,31.74,31.75,31.67,31.67,147900.0,22.4387,22.4457,22.3892,22.3892,147900.0
2010-10-04 10:50:00,31.68,31.69,31.67,31.68,83700.0,22.3963,22.4033,22.3892,22.3963,83700.0
2010-10-04 10:55:00,31.68,31.73,31.67,31.7,166400.0,22.3963,22.4316,22.3892,22.4104,166400.0
2010-10-04 11:00:00,31.7,31.72,31.67,31.7,99500.0,22.4104,22.4245,22.3892,22.4104,99500.0
2010-10-04 11:05:00,31.7,31.7,31.66,31.67,396800.0,22.4104,22.4104,22.3821,22.3892,396800.0
2010-10-04 11:10:00,31.68,31.69,31.67,31.68,74600.0,22.3963,22.4033,22.3892,22.3963,74600.0
2010-10-04 11:15:00,31.68,31.69,31.6,31.66,177300.0,22.3963,22.4033,22.3397,22.3821,177300.0
2010-10-04 11:20:00,31.66,31.66,31.62,31.64,226800.0,22.3821,22.3821,22.3538,22.368,226800.0
2010-10-04 11:25:00,31.64,31.67,31.63,31.67,164500.0,22.368,22.3892,22.3609,22.3892,164500.0
2010-10-04 11:30:00,31.67,31.68,31.65,31.65,201300.0,22.3892,22.3963,22.375,22.375,201300.0
2010-10-04 11:35:00,31.66,31.7,31.65,31.69,88400.0,22.3821,22.4104,22.375,22.4033,88400.0
2010-10-04 11:40:00,31.68,31.68,31.67,31.67,48600.0,22.3963,22.3963,22.3892,22.3892,48600.0
2010-10-04 11:45:00,31.67,31.69,31.66,31.67,203200.0,22.3892,22.4033,22.3821,22.3892,203200.0
2010-10-04 11:50:00,31.67,31.68,31.65,31.65,68500.0,22.3892,22.3963,22.375,22.375,68500.0
2010-10-04 11:55:00,31.66,31.66,31.61,31.63,450200.0,22.3821,22.3821,22.3468,22.3609,450200.0
2010-10-04 12:00:00,31.62,31.63,31.54,31.61,340400.0,22.3538,22.3609,22.2973,22.3468,340400.0
2010-10-04 12:05:00,31.62,31.62,31.57,31.6,192100.0,22.3538,22.3538,22.3185,22.3397,192100.0
2010-10-04 12:10:00,31.6,31.62,31.58,31.61,127800.0,22.3397,22.3538,22.3256,22.3468,127800.0
2010-10-04 12:15:00,31.6,31.65,31.58,31.64,199900.0,22.3397,22.375,22.3256,22.368,199900.0
2010-10-04 12:20:00,31.64,31.64,31.59,31.59,91900.0,22.368,22.368,22.3326,22.3326,91900.0
2010-10-04 12:25:00,31.6,31.62,31.59,31.61,61100.0,22.3397,22.3538,22.3326,22.3468,61100.0
2010-10-04 12:30:00,31.61,31.61,31.55,31.57,171800.0,22.3468,22.3468,22.3044,22.3185,171800.0
2010-10-04 12:35:00,31.57,31.59,31.53,31.58,214200.0,22.3185,22.3326,22.2902,22.3256,214200.0
2010-10-04 12:40:00,31.58,31.59,31.53,31.56,217300.0,22.3256,22.3326,22.2902,22.3114,217300.0
2010-10-04 12:45:00,31.56,31.58,31.53,31.58,53000.0,22.3114,22.3256,22.2902,22.3256,53000.0
2010-10-04 12:50:00,31.58,31.6,31.57,31.59,40100.0,22.3256,22.3397,22.3185,22.3326,40100.0
2010-10-04 12:55:00,31.59,31.59,31.54,31.56,79600.0,22.3326,22.3326,22.2973,22.3114,79600.0
2010-10-04 13:00:00,31.57,31.6,31.56,31.6,103300.0,22.3185,22.3397,22.3114,22.3397,103300.0
2010-10-04 13:05:00,31.6,31.63,31.59,31.61,40500.0,22.3397,22.3609,22.3326,22.3468,40500.0
2010-10-04 13:10:00,31.6,31.62,31.59,31.61,52200.0,22.3397,22.3538,22.3326,22.3468,52200.0
2010-10-04 13:15:00,31.61,31.63,31.6,31.63,28800.0,22.3468,22.3609,22.3397,22.3609,28800.0
2010-10-04 13:20:00,31.62,31.64,31.62,31.63,10400.0,22.3538,22.368,22.3538,22.3609,10400.0
2010-10-04 13:25:00,31.63,31.64,31.59,31.61,76000.0,22.3609,22.368,22.3326,22.3468,76000.0
2010-10-04 13:30:00,31.6,31.62,31.58,31.61,146600.0,22.3397,22.3538,22.3256,22.3468,146600.0
2010-10-04 13:35:00,31.62,31.63,31.59,31.6,72200.0,22.3538,22.3609,22.3326,22.3397,72200.0
2010-10-04 13:40:00,31.6,31.63,31.59,31.61,117100.0,22.3397,22.3609,22.3326,22.3468,117100.0
2010-10-04 13:45:00,31.6,31.61,31.58,31.61,24600.0,22.3397,22.3468,22.3256,22.3468,24600.0
2010-10-04 13:50:00,31.6,31.63,31.6,31.62,34500.0,22.3397,22.3609,22.3397,22.3538,34500.0
2010-10-04 13:55:00,31.62,31.65,31.6,31.65,32000.0,22.3538,22.375,22.3397,22.375,32000.0
2010-10-04 14:00:00,31.64,31.66,31.62,31.62,50200.0,22.368,22.3821,22.3538,22.3538,50200.0
2010-10-04 14:05:00,31.62,31.64,31.62,31.63,45900.0,22.3538,22.368,22.3538,22.3609,45900.0
2010-10-04 14:10:00,31.62,31.64,31.59,31.6,62800.0,22.3538,22.368,22.3326,22.3397,62800.0
2010-10-04 14:15:00,31.59,31.59,31.57,31.57,61400.0,22.3326,22.3326,22.3185,22.3185,61400.0
2010-10-04 14:20:00,31.58,31.6,31.55,31.6,67100.0,22.3256,22.3397,22.3044,22.3397,67100.0
2010-10-04 14:25:00,31.6,31.6,31.55,31.58,49800.0,22.3397,22.3397,22.3044,22.3256,49800.0
2010-10-04 14:30:00,31.58,31.61,31.56,31.59,71200.0,22.3256,22.3468,22.3114,22.3326,71200.0
2010-10-04 14:35:00,31.58,31.65,31.58,31.63,57600.0,22.3256,22.375,22.3256,22.3609,57600.0
2010-10-04 14:40:00,31.64,31.64,31.61,31.62,76100.0,22.368,22.368,22.3468,22.3538,76100.0
2010-10-04 14:45:00,31.63,31.65,31.59,31.6,140800.0,22.3609,22.375,22.3326,22.3397,140800.0
2010-10-04 14:50:00,31.6,31.61,31.57,31.59,70900.0,22.3397,22.3468,22.3185,22.3326,70900.0
2010-10-04 14:55:00,31.59,31.59,31.55,31.59,130800.0,22.3326,22.3326,22.3044,22.3326,130800.0
2010-10-04 15:00:00,31.59,31.66,31.55,31.63,158400.0,22.3326,22.3821,22.3044,22.3609,158400.0
2010-10-04 15:05:00,31.63,31.66,31.62,31.62,51600.0,22.3609,22.3821,22.3538,22.3538,51600.0
2010-10-04 15:10:00,31.62,31.64,31.6,31.6,60600.0,22.3538,22.368,22.3397,22.3397,60600.0
2010-10-04 15:15:00,31.61,31.65,31.59,31.64,83400.0,22.3468,22.375,22.3326,22.368,83400.0
2010-10-04 15:20:00,31.64,31.7,31.63,31.69,125200.0,22.368,22.4104,22.3609,22.4033,125200.0
2010-10-04 15:25:00,31.7,31.7,31.65,31.67,77300.0,22.4104,22.4104,22.375,22.3892,77300.0
2010-10-04 15:30:00,31.67,31.67,31.61,31.64,158000.0,22.3892,22.3892,22.3468,22.368,158000.0
2010-10-04 15:35:00,31.64,31.66,31.6,31.62,359700.0,22.368,22.3821,22.3397,22.3538,359700.0
2010-10-04 15:40:00,31.62,31.67,31.62,31.65,74700.0,22.3538,22.3892,22.3538,22.375,74700.0
2010-10-04 15:45:00,31.65,31.67,31.63,31.64,191100.0,22.375,22.3892,22.3609,22.368,191100.0
2010-10-04 15:50:00,31.64,31.65,31.62,31.62,94400.0,22.368,22.375,22.3538,22.3538,94400.0
2010-10-04 15:55:00,31.63,31.68,31.62,31.68,457800.0,22.3609,22.3963,22.3538,22.3963,457800.0
2010-10-05 09:30:00,31.34,31.45,31.25,31.38,814000.0,22.1559,22.2337,22.0923,22.1842,814000.0
2010-10-05 09:35:00,31.37,31.42,31.32,31.41,650400.0,22.1771,22.2125,22.1418,22.2054,650400.0
2010-10-05 09:40:00,31.41,31.5,31.37,31.49,671200.0,22.2054,22.269,22.1771,22.2619,671200.0
2010-10-05 09:45:00,31.49,31.58,31.44,31.58,542300.0,22.2619,22.3256,22.2266,22.3256,542300.0
2010-10-05 09:50:00,31.58,31.67,31.57,31.67,251100.0,22.3256,22.3892,22.3185,22.3892,251100.0
2010-10-05 09:55:00,31.67,31.74,31.55,31.72,293700.0,22.3892,22.4387,22.3044,22.4245,293700.0
2010-10-05 10:00:00,31.72,31.81,31.63,31.69,397600.0,22.4245,22.4882,22.3609,22.4033,397600.0
2010-10-05 10:05:00,31.68,31.68,31.62,31.65,237300.0,22.3963,22.3963,22.3538,22.375,237300.0
2010-10-05 10:10:00,31.65,31.66,31.56,31.58,252500.0,22.375,22.3821,22.3114,22.3256,252500.0
2010-10-05 10:15:00,31.57,31.61,31.5,31.54,361500.0,22.3185,22.3468,22.269,22.2973,361500.0
2010-10-05 10:20:00,31.54,31.56,31.45,31.53,403200.0,22.2973,22.3114,22.2337,22.2902,403200.0
2010-10-05 10:25:00,31.53,31.68,31.53,31.67,175800.0,22.2902,22.3963,22.2902,22.3892,175800.0
2010-10-05 10:30:00,31.67,31.71,31.66,31.69,214100.0,22.3892,22.4175,22.3821,22.4033,214100.0
2010-10-05 10:35:00,31.69,31.77,31.68,31.72,226000.0,22.4033,22.4599,22.3963,22.4245,226000.0
2010-10-05 10:40:00,31.71,31.78,31.71,31.76,113500.0,22.4175,22.467,22.4175,22.4528,113500.0
2010-10-05 10:45:00,31.77,31.8,31.72,31.75,188200.0,22.4599,22.4811,22.4245,22.4457,188200.0
2010-10-05 10:50:00,31.75,31.82,31.72,31.82,133000.0,22.4457,22.4952,22.4245,22.4952,133000.0
2010-10-05 10:55:00,31.82,31.86,31.76,31.76,227700.0,22.4952,22.5235,22.4528,22.4528,227700.0
2010-10-05 11:00:00,31.77,31.85,31.76,31.84,93300.0,22.4599,22.5164,22.4528,22.5094,93300.0
2010-10-05 11:05:00,31.85,31.87,31.8,31.85,152200.0,22.5164,22.5306,22.4811,22.5164,152200.0
2010-10-05 11:10:00,31.86,31.88,31.83,31.85,109900.0,22.5235,22.5376,22.5023,22.5164,109900.0
2010-10-05 11:15:00,31.85,31.86,31.78,31.78,144800.0,22.5164,22.5235,22.467,22.467,144800.0
2010-10-05 11:20:00,31.78,31.8,31.75,31.78,159200.0,22.467,22.4811,22.4457,22.467,159200.0
2010-10-05 11:25:00,31.78,31.8,31.74,31.75,108700.0,22.467,22.4811,22.4387,22.4457,108700.0
2010-10-05 11:30:00,31.75,31.79,31.72,31.75,88800.0,22.4457,22.474,22.4245,22.4457,88800.0
2010-10-05 11:35:00,31.74,31.83,31.73,31.83,141600.0,22.4387,22.5023,22.4316,22.5023,141600.0
2010-10-05 11:40:00,31.83,31.89,31.82,31.87,186300.0,22.5023,22.5447,22.4952,22.5306,186300.0
2010-10-05 11:45:00,31.88,31.88,31.79,31.82,90900.0,22.5376,22.5376,22.474,22.4952,90900.0
2010-10-05 11:50:00,31.82,31.84,31.81,31.82,54400.0,22.4952,22.5094,22.4882,22.4952,54400.0
2010-10-05 11:55:00,31.82,31.83,31.79,31.79,63000.0,22.4952,22.5023,22.474,22.474,63000.0
2010-10-05 12:00:00,31.78,31.82,31.78,31.82,83400.0,22.467,22.4952,22.467,22.4952,83400.0
2010-10-05 12:05:00,31.81,31.85,31.81,31.83,73900.0,22.4882,22.5164,22.4882,22.5023,73900.0
2010-10-05 12:10:00,31.82,31.86,31.81,31.82,121600.0,22.4952,22.5235,22.4882,22.4952,121600.0
2010-10-05 12:15:00,31.81,31.83,31.8,31.82,85100.0,22.4882,22.5023,22.4811,22.4952,85100.0
2010-10-05 12:20:00,31.83,31.84,31.75,31.76,125900.0,22.5023,22.5094,22.4457,22.4528,125900.0
2010-10-05 12:25:00,31.75,31.78,31.74,31.75,122000.0,22.4457,22.467,22.4387,22.4457,122000.0
2010-10-05 12:30:00,31.75,31.79,31.74,31.79,124600.0,22.4457,22.474,22.4387,22.474,124600.0
2010-10-05 12:35:00,31.78,31.81,31.78,31.81,117600.0,22.467,22.4882,22.467,22.4882,117600.0
2010-10-05 12:40:00,31.81,31.82,31.8,31.81,62600.0,22.4882,22.4952,22.4811,22.4882,62600.0
2010-10-05 12:45:00,31.8,31.82,31.79,31.79,106300.0,22.4811,22.4952,22.474,22.474,106300.0
2010-10-05 12:50:00,31.8,31.82,31.79,31.79,99000.0,22.4811,22.4952,22.474,22.474,99000.0
2010-10-05 12:55:00,31.8,31.82,31.79,31.81,73400.0,22.4811,22.4952,22.474,22.4882,73400.0
2010-10-05 13:00:00,31.81,31.82,31.8,31.82,36100.0,22.4882,22.4952,22.4811,22.4952,36100.0
2010-10-05 13:05:00,31.82,31.85,31.82,31.83,89400.0,22.4952,22.5164,22.4952,22.5023,89400.0
2010-10-05 13:10:00,31.83,31.91,31.83,31.9,188100.0,22.5023,22.5589,22.5023,22.5518,188100.0
2010-10-05 13:15:00,31.9,31.91,31.87,31.88,90700.0,22.5518,22.5589,22.5306,22.5376,90700.0
2010-10-05 13:20:00,31.87,31.93,31.87,31.9,105400.0,22.5306,22.573,22.5306,22.5518,105400.0
2010-10-05 13:25:00,31.9,31.92,31.88,31.91,72000.0,22.5518,22.5659,22.5376,22.5589,72000.0
2010-10-05 13:30:00,31.91,31.92,31.89,31.92,53100.0,22.5589,22.5659,22.5447,22.5659,53100.0
2010-10-05 13:35:00,31.92,31.93,31.91,31.92,45700.0,22.5659,22.573,22.5589,22.5659,45700.0
2010-10-05 13:40:00,31.92,31.93,31.9,31.92,45600.0,22.5659,22.573,22.5518,22.5659,45600.0
2010-10-05 13:45:00,31.91,31.93,31.88,31.89,91600.0,22.5589,22.573,22.5376,22.5447,91600.0
2010-10-05 13:50:00,31.89,31.89,31.83,31.85,167400.0,22.5447,22.5447,22.5023,22.5164,167400.0
2010-10-05 13:55:00,31.84,31.89,31.84,31.85,75800.0,22.5094,22.5447,22.5094,22.5164,75800.0
2010-10-05 14:00:00,31.85,31.87,31.84,31.85,89600.0,22.5164,22.5306,22.5094,22.5164,89600.0
2010-10-05 14:05:00,31.86,31.87,31.82,31.85,109900.0,22.5235,22.5306,22.4952,22.5164,109900.0
2010-10-05 14:10:00,31.85,31.87,31.84,31.84,69300.0,22.5164,22.5306,22.5094,22.5094,69300.0
2010-10-05 14:15:00,31.85,31.85,31.81,31.82,67900.0,22.5164,22.5164,22.4882,22.4952,67900.0
2010-10-05 14:20:00,31.82,31.82,31.79,31.81,75400.0,22.4952,22.4952,22.474,22.4882,75400.0
2010-10-05 14:25:00,31.8,31.83,31.79,31.83,87000.0,22.4811,22.5023,22.474,22.5023,87000.0
2010-10-05 14:30:00,31.83,31.87,31.81,31.81,158700.0,22.5023,22.5306,22.4882,22.4882,158700.0
2010-10-05 14:35:00,31.81,31.85,31.79,31.79,74000.0,22.4882,22.5164,22.474,22.474,74000.0
2010-10-05 14:40:00,31.8,31.85,31.8,31.83,121500.0,22.4811,22.5164,22.4811,22.5023,121500.0
2010-10-05 14:45:00,31.83,31.83,31.71,31.72,237400.0,22.5023,22.5023,22.4175,22.4245,237400.0
2010-10-05 14:50:00,31.72,31.75,31.72,31.74,61600.0,22.4245,22.4457,22.4245,22.4387,61600.0
2010-10-05 14:55:00,31.75,31.78,31.72,31.75,214800.0,22.4457,22.467,22.4245,22.4457,214800.0
2010-10-05 15:00:00,31.75,31.76,31.74,31.75,190900.0,22.4457,22.4528,22.4387,22.4457,190900.0
2010-10-05 15:05:00,31.75,31.76,31.72,31.75,242900.0,22.4457,22.4528,22.4245,22.4457,242900.0
2010-10-05 15:10:00,31.76,31.78,31.74,31.75,201200.0,22.4528,22.467,22.4387,22.4457,201200.0
2010-10-05 15:15:00,31.75,31.79,31.75,31.76,209600.0,22.4457,22.474,22.4457,22.4528,209600.0
2010-10-05 15:20:00,31.76,31.78,31.73,31.76,133500.0,22.4528,22.467,22.4316,22.4528,133500.0
2010-10-05 15:25:00,31.77,31.81,31.76,31.78,204000.0,22.4599,22.4882,22.4528,22.467,204000.0
2010-10-05 15:30:00,31.78,31.78,31.73,31.73,229300.0,22.467,22.467,22.4316,22.4316,229300.0
2010-10-05 15:35:00,31.73,31.74,31.69,31.71,293500.0,22.4316,22.4387,22.4033,22.4175,293500.0
2010-10-05 15:40:00,31.71,31.72,31.69,31.71,553200.0,22.4175,22.4245,22.4033,22.4175,553200.0
2010-10-05 15:45:00,31.71,31.74,31.69,31.71,353900.0,22.4175,22.4387,22.4033,22.4175,353900.0
2010-10-05 15:50:00,31.72,31.78,31.71,31.75,338600.0,22.4245,22.467,22.4175,22.4457,338600.0
2010-10-05 15:55:00,31.75,31.76,31.73,31.75,599300.0,22.4457,22.4528,22.4316,22.4457,599300.0
2010-10-06 09:30:00,31.77,31.87,31.65,31.69,231900.0,22.4599,22.5306,22.375,22.4033,231900.0
2010-10-06 09:35:00,31.69,31.77,31.66,31.74,150500.0,22.4033,22.4599,22.3821,22.4387,150500.0
2010-10-06 09:40:00,31.74,31.76,31.54,31.61,339500.0,22.4387,22.4528,22.2973,22.3468,339500.0
2010-10-06 09:45:00,31.62,31.69,31.61,31.67,142300.0,22.3538,22.4033,22.3468,22.3892,142300.0
2010-10-06 09:50:00,31.68,31.7,31.65,31.65,164100.0,22.3963,22.4104,22.375,22.375,164100.0
2010-10-06 09:55:00,31.65,31.67,31.59,31.61,127900.0,22.375,22.3892,22.3326,22.3468,127900.0
2010-10-06 10:00:00,31.61,31.68,31.6,31.67,73800.0,22.3468,22.3963,22.3397,22.3892,73800.0
2010-10-06 10:05:00,31.67,31.68,31.63,31.63,79600.0,22.3892,22.3963,22.3609,22.3609,79600.0
2010-10-06 10:10:00,31.63,31.66,31.61,31.62,90700.0,22.3609,22.3821,22.3468,22.3538,90700.0
2010-10-06 10:15:00,31.62,31.63,31.55,31.57,296000.0,22.3538,22.3609,22.3044,22.3185,296000.0
2010-10-06 10:20:00,31.56,31.59,31.55,31.56,1137200.0,22.3114,22.3326,22.3044,22.3114,1137200.0
2010-10-06 10:25:00,31.55,31.62,31.54,31.59,330300.0,22.3044,22.3538,22.2973,22.3326,330300.0
2010-10-06 10:30:00,31.59,31.63,31.59,31.59,170000.0,22.3326,22.3609,22.3326,22.3326,170000.0
2010-10-06 10:35:00,31.6,31.6,31.58,31.59,339600.0,22.3397,22.3397,22.3256,22.3326,339600.0
2010-10-06 10:40:00,31.59,31.63,31.59,31.61,145100.0,22.3326,22.3609,22.3326,22.3468,145100.0
2010-10-06 10:45:00,31.61,31.65,31.6,31.61,58300.0,22.3468,22.375,22.3397,22.3468,58300.0
2010-10-06 10:50:00,31.61,31.61,31.57,31.59,119600.0,22.3468,22.3468,22.3185,22.3326,119600.0
2010-10-06 10:55:00,31.58,31.65,31.58,31.64,113000.0,22.3256,22.375,22.3256,22.368,113000.0
2010-10-06 11:00:00,31.64,31.66,31.61,31.61,63800.0,22.368,22.3821,22.3468,22.3468,63800.0
2010-10-06 11:05:00,31.6,31.66,31.6,31.64,81100.0,22.3397,22.3821,22.3397,22.368,81100.0
2010-10-06 11:10:00,31.64,31.65,31.6,31.61,117700.0,22.368,22.375,22.3397,22.3468,117700.0
2010-10-06 11:15:00,31.61,31.63,31.58,31.58,159700.0,22.3468,22.3609,22.3256,22.3256,159700.0
2010-10-06 11:20:00,31.58,31.65,31.58,31.65,131800.0,22.3256,22.375,22.3256,22.375,131800.0
2010-10-06 11:25:00,31.65,31.66,31.63,31.66,69300.0,22.375,22.3821,22.3609,22.3821,69300.0
2010-10-06 11:30:00,31.65,31.69,31.65,31.68,79900.0,22.375,22.4033,22.375,22.3963,79900.0
2010-10-06 11:35:00,31.69,31.71,31.66,31.66,87100.0,22.4033,22.4175,22.3821,22.3821,87100.0
2010-10-06 11:40:00,31.66,31.67,31.65,31.66,50800.0,22.3821,22.3892,22.375,22.3821,50800.0
2010-10-06 11:45:00,31.66,31.66,31.62,31.63,123100.0,22.3821,22.3821,22.3538,22.3609,123100.0
2010-10-06 11:50:00,31.63,31.65,31.62,31.65,63700.0,22.3609,22.375,22.3538,22.375,63700.0
2010-10-06 11:55:00,31.65,31.65,31.63,31.63,49200.0,22.375,22.375,22.3609,22.3609,49200.0
2010-10-06 12:00:00,31.64,31.66,31.63,31.66,76200.0,22.368,22.3821,22.3609,22.3821,76200.0
2010-10-06 12:05:00,31.66,31.67,31.65,31.66,37100.0,22.3821,22.3892,22.375,22.3821,37100.0
2010-10-06 12:10:00,31.65,31.67,31.65,31.67,27200.0,22.375,22.3892,22.375,22.3892,27200.0
2010-10-06 12:15:00,31.67,31.67,31.64,31.64,60300.0,22.3892,22.3892,22.368,22.368,60300.0
2010-10-06 12:20:00,31.64,31.66,31.63,31.64,74000.0,22.368,22.3821,22.3609,22.368,74000.0
2010-10-06 12:25:00,31.64,31.65,31.61,31.62,87000.0,22.368,22.375,22.3468,22.3538,87000.0
2010-10-06 12:30:00,31.62,31.63,31.61,31.62,49300.0,22.3538,22.3609,22.3468,22.3538,49300.0
2010-10-06 12:35:00,31.62,31.63,31.61,31.61,39400.0,22.3538,22.3609,22.3468,22.3468,39400.0
2010-10-06 12:40:00,31.62,31.64,31.61,31.63,59400.0,22.3538,22.368,22.3468,22.3609,59400.0
2010-10-06 12:45:00,31.63,31.64,31.61,31.61,20900.0,22.3609,22.368,22.3468,22.3468,20900.0
2010-10-06 12:50:00,31.62,31.62,31.6,31.6,58900.0,22.3538,22.3538,22.3397,22.3397,58900.0
2010-10-06 12:55:00,31.61,31.62,31.59,31.6,55700.0,22.3468,22.3538,22.3326,22.3397,55700.0
2010-10-06 13:00:00,31.6,31.6,31.57,31.58,176900.0,22.3397,22.3397,22.3185,22.3256,176900.0
2010-10-06 13:05:00,31.57,31.58,31.57,31.58,109100.0,22.3185,22.3256,22.3185,22.3256,109100.0
2010-10-06 13:10:00,31.58,31.59,31.58,31.59,89600.0,22.3256,22.3326,22.3256,22.3326,89600.0
2010-10-06 13:15:00,31.58,31.61,31.58,31.59,166500.0,22.3256,22.3468,22.3256,22.3326,166500.0
2010-10-06 13:20:00,31.58,31.59,31.57,31.58,135100.0,22.3256,22.3326,22.3185,22.3256,135100.0
2010-10-06 13:25:00,31.57,31.61,31.57,31.6,72500.0,22.3185,22.3468,22.3185,22.3397,72500.0
2010-10-06 13:30:00,31.61,31.61,31.6,31.61,55200.0,22.3468,22.3468,22.3397,22.3468,55200.0
2010-10-06 13:35:00,31.61,31.65,31.61,31.63,112300.0,22.3468,22.375,22.3468,22.3609,112300.0
2010-10-06 13:40:00,31.63,31.64,31.61,31.61,68200.0,22.3609,22.368,22.3468,22.3468,68200.0
2010-10-06 13:45:00,31.61,31.62,31.6,31.61,35200.0,22.3468,22.3538,22.3397,22.3468,35200.0
2010-10-06 13:50:00,31.61,31.62,31.6,31.61,62100.0,22.3468,22.3538,22.3397,22.3468,62100.0
2010-10-06 13:55:00,31.61,31.64,31.58,31.64,144300.0,22.3468,22.368,22.3256,22.368,144300.0
2010-10-06 14:00:00,31.64,31.64,31.6,31.61,100000.0,22.368,22.368,22.3397,22.3468,100000.0
2010-10-06 14:05:00,31.61,31.64,31.59,31.59,137200.0,22.3468,22.368,22.3326,22.3326,137200.0
2010-10-06 14:10:00,31.59,31.6,31.56,31.59,99500.0,22.3326,22.3397,22.3114,22.3326,99500.0
2010-10-06 14:15:00,31.59,31.6,31.56,31.6,56300.0,22.3326,22.3397,22.3114,22.3397,56300.0
2010-10-06 14:20:00,31.6,31.62,31.59,31.61,34500.0,22.3397,22.3538,22.3326,22.3468,34500.0
2010-10-06 14:25:00,31.61,31.63,31.59,31.62,67800.0,22.3468,22.3609,22.3326,22.3538,67800.0
2010-10-06 14:30:00,31.61,31.63,31.61,31.62,65500.0,22.3468,22.3609,22.3468,22.3538,65500.0
2010-10-06 14:35:00,31.62,31.64,31.61,31.62,78100.0,22.3538,22.368,22.3468,22.3538,78100.0
2010-10-06 14:40:00,31.62,31.63,31.6,31.62,53700.0,22.3538,22.3609,22.3397,22.3538,53700.0
2010-10-06 14:45:00,31.62,31.65,31.6,31.65,96600.0,22.3538,22.375,22.3397,22.375,96600.0
2010-10-06 14:50:00,31.66,31.67,31.64,31.66,69100.0,22.3821,22.3892,22.368,22.3821,69100.0
2010-10-06 14:55:00,31.65,31.67,31.62,31.66,82800.0,22.375,22.3892,22.3538,22.3821,82800.0
2010-10-06 15:00:00,31.66,31.67,31.64,31.64,58200.0,22.3821,22.3892,22.368,22.368,58200.0
2010-10-06 15:05:00,31.63,31.65,31.62,31.63,87100.0,22.3609,22.375,22.3538,22.3609,87100.0
2010-10-06 15:10:00,31.62,31.65,31.6,31.63,98800.0,22.3538,22.375,22.3397,22.3609,98800.0
2010-10-06 15:15:00,31.63,31.64,31.62,31.63,52100.0,22.3609,22.368,22.3538,22.3609,52100.0
2010-10-06 15:20:00,31.63,31.66,31.61,31.63,83200.0,22.3609,22.3821,22.3468,22.3609,83200.0
2010-10-06 15:25:00,31.64,31.67,31.63,31.67,76500.0,22.368,22.3892,22.3609,22.3892,76500.0
2010-10-06 15:30:00,31.66,31.66,31.63,31.63,97700.0,22.3821,22.3821,22.3609,22.3609,97700.0
2010-10-06 15:35:00,31.64,31.67,31.63,31.66,54800.0,22.368,22.3892,22.3609,22.3821,54800.0
2010-10-06 15:40:00,31.67,31.7,31.65,31.69,132200.0,22.3892,22.4104,22.375,22.4033,132200.0
2010-10-06 15:45:00,31.7,31.72,31.7,31.72,129600.0,22.4104,22.4245,22.4104,22.4245,129600.0
2010-10-06 15:50:00,31.72,31.72,31.68,31.69,119700.0,22.4245,22.4245,22.3963,22.4033,119700.0
2010-10-06 15:55:00,31.69,31.73,31.68,31.73,251800.0,22.4033,22.4316,22.3963,22.4316,251800.0
2010-10-07 09:30:00,31.95,32.0,31.84,31.98,324400.0,22.5871,22.6225,22.5094,22.6083,324400.0
2010-10-07 09:35:00,31.96,32.0,31.6,31.86,409300.0,22.5942,22.6225,22.3397,22.5235,409300.0
2010-10-07 09:40:00,31.85,32.0,31.79,32.0,152700.0,22.5164,22.6225,22.474,22.6225,152700.0
2010-10-07 09:45:00,31.99,31.99,31.83,31.93,142800.0,22.6154,22.6154,22.5023,22.573,142800.0
2010-10-07 09:50:00,31.92,32.07,31.86,32.04,229900.0,22.5659,22.672,22.5235,22.6508,229900.0
2010-10-07 09:55:00,32.05,32.05,31.9,31.9,135800.0,22.6578,22.6578,22.5518,22.5518,135800.0
2010-10-07 10:00:00,31.89,31.98,31.88,31.94,115800.0,22.5447,22.6083,22.5376,22.5801,115800.0
2010-10-07 10:05:00,31.94,32.03,31.93,32.03,90500.0,22.5801,22.6437,22.573,22.6437,90500.0
2010-10-07 10:10:00,32.03,32.06,32.02,32.05,106700.0,22.6437,22.6649,22.6366,22.6578,106700.0
2010-10-07 10:15:00,32.05,32.06,31.98,32.04,86200.0,22.6578,22.6649,22.6083,22.6508,86200.0
2010-10-07 10:20:00,32.04,32.09,32.04,32.06,73500.0,22.6508,22.6861,22.6508,22.6649,73500.0
2010-10-07 10:25:00,32.06,32.11,32.06,32.1,93600.0,22.6649,22.7002,22.6649,22.6932,93600.0
2010-10-07 10:30:00,32.1,32.1,32.06,32.06,113800.0,22.6932,22.6932,22.6649,22.6649,113800.0
2010-10-07 10:35:00,32.06,32.08,32.0,32.01,108700.0,22.6649,22.679,22.6225,22.6296,108700.0
2010-10-07 10:40:00,32.01,32.01,31.91,31.94,142600.0,22.6296,22.6296,22.5589,22.5801,142600.0
2010-10-07 10:45:00,31.93,31.94,31.65,31.68,1260300.0,22.573,22.5801,22.375,22.3963,1260300.0
2010-10-07 10:50:00,31.69,31.75,31.64,31.66,516800.0,22.4033,22.4457,22.368,22.3821,516800.0
2010-10-07 10:55:00,31.66,31.75,31.65,31.69,292700.0,22.3821,22.4457,22.375,22.4033,292700.0
2010-10-07 11:00:00,31.68,31.69,31.59,31.66,530800.0,22.3963,22.4033,22.3326,22.3821,530800.0
2010-10-07 11:05:00,31.66,31.71,31.66,31.71,119300.0,22.3821,22.4175,22.3821,22.4175,119300.0
2010-10-07 11:10:00,31.71,31.73,31.68,31.73,100100.0,22.4175,22.4316,22.3963,22.4316,100100.0
2010-10-07 11:15:00,31.72,31.77,31.68,31.68,171700.0,22.4245,22.4599,22.3963,22.3963,171700.0
2010-10-07 11:20:00,31.69,31.74,31.68,31.74,116800.0,22.4033,22.4387,22.3963,22.4387,116800.0
2010-10-07 11:25:00,31.73,31.75,31.71,31.73,81100.0,22.4316,22.4457,22.4175,22.4316,81100.0
2010-10-07 11:30:00,31.73,31.75,31.71,31.72,114300.0,22.4316,22.4457,22.4175,22.4245,114300.0
2010-10-07 11:35:00,31.72,31.73,31.67,31.67,118200.0,22.4245,22.4316,22.3892,22.3892,118200.0
2010-10-07 11:40:00,31.68,31.72,31.68,31.7,123600.0,22.3963,22.4245,22.3963,22.4104,123600.0
2010-10-07 11:45:00,31.7,31.71,31.68,31.69,119800.0,22.4104,22.4175,22.3963,22.4033,119800.0
2010-10-07 11:50:00,31.69,31.72,31.69,31.72,104400.0,22.4033,22.4245,22.4033,22.4245,104400.0
2010-10-07 11:55:00,31.72,31.75,31.7,31.74,71000.0,22.4245,22.4457,22.4104,22.4387,71000.0
2010-10-07 12:00:00,31.75,31.75,31.7,31.71,96300.0,22.4457,22.4457,22.4104,22.4175,96300.0
2010-10-07 12:05:00,31.7,31.74,31.7,31.73,211400.0,22.4104,22.4387,22.4104,22.4316,211400.0
2010-10-07 12:10:00,31.73,31.75,31.72,31.75,56800.0,22.4316,22.4457,22.4245,22.4457,56800.0
2010-10-07 12:15:00,31.75,31.75,31.7,31.7,85500.0,22.4457,22.4457,22.4104,22.4104,85500.0
2010-10-07 12:20:00,31.71,31.72,31.69,31.71,155700.0,22.4175,22.4245,22.4033,22.4175,155700.0
2010-10-07 12:25:00,31.72,31.73,31.68,31.68,260900.0,22.4245,22.4316,22.3963,22.3963,260900.0
2010-10-07 12:30:00,31.68,31.7,31.62,31.66,624700.0,22.3963,22.4104,22.3538,22.3821,624700.0
2010-10-07 12:35:00,31.65,31.67,31.61,31.67,148500.0,22.375,22.3892,22.3468,22.3892,148500.0
2010-10-07 12:40:00,31.66,31.67,31.65,31.66,111800.0,22.3821,22.3892,22.375,22.3821,111800.0
2010-10-07 12:45:00,31.65,31.69,31.65,31.66,107900.0,22.375,22.4033,22.375,22.3821,107900.0
2010-10-07 12:50:00,31.66,31.67,31.64,31.66,79400.0,22.3821,22.3892,22.368,22.3821,79400.0
2010-10-07 12:55:00,31.65,31.69,31.65,31.68,60000.0,22.375,22.4033,22.375,22.3963,60000.0
2010-10-07 13:00:00,31.69,31.69,31.65,31.65,83000.0,22.4033,22.4033,22.375,22.375,83000.0
2010-10-07 13:05:00,31.65,31.73,31.65,31.73,135600.0,22.375,22.4316,22.375,22.4316,135600.0
2010-10-07 13:10:00,31.73,31.73,31.67,31.69,176900.0,22.4316,22.4316,22.3892,22.4033,176900.0
2010-10-07 13:15:00,31.69,31.69,31.67,31.68,118900.0,22.4033,22.4033,22.3892,22.3963,118900.0
2010-10-07 13:20:00,31.68,31.7,31.67,31.7,69400.0,22.3963,22.4104,22.3892,22.4104,69400.0
2010-10-07 13:25:00,31.69,31.7,31.69,31.7,57700.0,22.4033,22.4104,22.4033,22.4104,57700.0
2010-10-07 13:30:00,31.7,31.71,31.68,31.68,54500.0,22.4104,22.4175,22.3963,22.3963,54500.0
2010-10-07 13:35:00,31.68,31.68,31.65,31.66,147600.0,22.3963,22.3963,22.375,22.3821,147600.0
2010-10-07 13:40:00,31.67,31.67,31.65,31.67,50900.0,22.3892,22.3892,22.375,22.3892,50900.0
2010-10-07 13:45:00,31.66,31.68,31.65,31.66,107500.0,22.3821,22.3963,22.375,22.3821,107500.0
2010-10-07 13:50:00,31.66,31.67,31.65,31.65,49300.0,22.3821,22.3892,22.375,22.375,49300.0
2010-10-07 13:55:00,31.66,31.74,31.66,31.71,135900.0,22.3821,22.4387,22.3821,22.4175,135900.0
2010-10-07 14:00:00,31.72,31.73,31.68,31.69,174600.0,22.4245,22.4316,22.3963,22.4033,174600.0
2010-10-07 14:05:00,31.69,31.72,31.67,31.71,69900.0,22.4033,22.4245,22.3892,22.4175,69900.0
2010-10-07 14:10:00,31.71,31.76,31.71,31.76,59500.0,22.4175,22.4528,22.4175,22.4528,59500.0
2010-10-07 14:15:00,31.76,31.8,31.75,31.78,127900.0,22.4528,22.4811,22.4457,22.467,127900.0
2010-10-07 14:20:00,31.79,31.81,31.78,31.79,58000.0,22.474,22.4882,22.467,22.474,58000.0
2010-10-07 14:25:00,31.78,31.79,31.77,31.77,27600.0,22.467,22.474,22.4599,22.4599,27600.0
2010-10-07 14:30:00,31.77,31.78,31.76,31.76,61400.0,22.4599,22.467,22.4528,22.4528,61400.0
2010-10-07 14:35:00,31.76,31.78,31.75,31.77,29300.0,22.4528,22.467,22.4457,22.4599,29300.0
2010-10-07 14:40:00,31.78,31.78,31.75,31.77,62100.0,22.467,22.467,22.4457,22.4599,62100.0
2010-10-07 14:45:00,31.76,31.77,31.72,31.74,44800.0,22.4528,22.4599,22.4245,22.4387,44800.0
2010-10-07 14:50:00,31.74,31.77,31.72,31.77,61200.0,22.4387,22.4599,22.4245,22.4599,61200.0
2010-10-07 14:55:00,31.77,31.78,31.75,31.77,58800.0,22.4599,22.467,22.4457,22.4599,58800.0
2010-10-07 15:00:00,31.78,31.79,31.75,31.77,73400.0,22.467,22.474,22.4457,22.4599,73400.0
2010-10-07 15:05:00,31.76,31.78,31.75,31.77,71700.0,22.4528,22.467,22.4457,22.4599,71700.0
2010-10-07 15:10:00,31.78,31.78,31.74,31.76,53400.0,22.467,22.467,22.4387,22.4528,53400.0
2010-10-07 15:15:00,31.76,31.78,31.72,31.72,52900.0,22.4528,22.467,22.4245,22.4245,52900.0
2010-10-07 15:20:00,31.73,31.75,31.72,31.74,61900.0,22.4316,22.4457,22.4245,22.4387,61900.0
2010-10-07 15:25:00,31.75,31.75,31.7,31.7,98500.0,22.4457,22.4457,22.4104,22.4104,98500.0
2010-10-07 15:30:00,31.7,31.7,31.66,31.68,146300.0,22.4104,22.4104,22.3821,22.3963,146300.0
2010-10-07 15:35:00,31.69,31.73,31.68,31.73,253300.0,22.4033,22.4316,22.3963,22.4316,253300.0
2010-10-07 15:40:00,31.74,31.75,31.72,31.73,201700.0,22.4387,22.4457,22.4245,22.4316,201700.0
2010-10-07 15:45:00,31.74,31.76,31.71,31.72,427600.0,22.4387,22.4528,22.4175,22.4245,427600.0
2010-10-07 15:50:00,31.72,31.73,31.69,31.69,253000.0,22.4245,22.4316,22.4033,22.4033,253000.0
2010-10-07 15:55:00,31.69,31.74,31.69,31.74,822700.0,22.4033,22.4387,22.4033,22.4387,822700.0
2010-10-08 09:30:00,31.83,31.98,31.74,31.95,202100.0,22.5023,22.6083,22.4387,22.5871,202100.0
2010-10-08 09:35:00,31.94,31.96,31.81,31.96,130400.0,22.5801,22.5942,22.4882,22.5942,130400.0
2010-10-08 09:40:00,31.95,32.0,31.93,31.98,139300.0,22.5871,22.6225,22.573,22.6083,139300.0
2010-10-08 09:45:00,31.98,31.98,31.92,31.94,141300.0,22.6083,22.6083,22.5659,22.5801,141300.0
2010-10-08 09:50:00,31.94,32.09,31.94,32.09,221000.0,22.5801,22.6861,22.5801,22.6861,221000.0
2010-10-08 09:55:00,32.08,32.14,32.05,32.1,169000.0,22.679,22.7215,22.6578,22.6932,169000.0
2010-10-08 10:00:00,32.1,32.11,31.99,32.01,220700.0,22.6932,22.7002,22.6154,22.6296,220700.0
2010-10-08 10:05:00,32.02,32.05,31.91,31.91,141200.0,22.6366,22.6578,22.5589,22.5589,141200.0
2010-10-08 10:10:00,31.91,31.95,31.88,31.91,121000.0,22.5589,22.5871,22.5376,22.5589,121000.0
2010-10-08 10:15:00,31.91,31.93,31.83,31.85,101000.0,22.5589,22.573,22.5023,22.5164,101000.0
2010-10-08 10:20:00,31.85,31.85,31.77,31.79,182100.0,22.5164,22.5164,22.4599,22.474,182100.0
2010-10-08 10:25:00,31.79,31.8,31.7,31.71,115300.0,22.474,22.4811,22.4104,22.4175,115300.0
2010-10-08 10:30:00,31.71,31.78,31.7,31.78,98200.0,22.4175,22.467,22.4104,22.467,98200.0
2010-10-08 10:35:00,31.79,31.85,31.76,31.85,86100.0,22.474,22.5164,22.4528,22.5164,86100.0
2010-10-08 10:40:00,31.85,31.89,31.85,31.89,94700.0,22.5164,22.5447,22.5164,22.5447,94700.0
2010-10-08 10:45:00,31.89,31.89,31.84,31.84,120700.0,22.5447,22.5447,22.5094,22.5094,120700.0
2010-10-08 10:50:00,31.84,31.85,31.83,31.84,78100.0,22.5094,22.5164,22.5023,22.5094,78100.0
2010-10-08 10:55:00,31.85,31.95,31.83,31.94,148600.0,22.5164,22.5871,22.5023,22.5801,148600.0
2010-10-08 11:00:00,31.94,31.99,31.93,31.97,178200.0,22.5801,22.6154,22.573,22.6013,178200.0
2010-10-08 11:05:00,31.97,31.98,31.9,31.9,188600.0,22.6013,22.6083,22.5518,22.5518,188600.0
2010-10-08 11:10:00,31.9,31.92,31.89,31.89,88300.0,22.5518,22.5659,22.5447,22.5447,88300.0
2010-10-08 11:15:00,31.88,31.98,31.88,31.95,104000.0,22.5376,22.6083,22.5376,22.5871,104000.0
2010-10-08 11:20:00,31.95,31.96,31.93,31.96,53200.0,22.5871,22.5942,22.573,22.5942,53200.0
2010-10-08 11:25:00,31.96,31.96,31.94,31.95,53300.0,22.5942,22.5942,22.5801,22.5871,53300.0
2010-10-08 11:30:00,31.96,32.02,31.95,32.0,195200.0,22.5942,22.6366,22.5871,22.6225,195200.0
2010-10-08 11:35:00,32.0,32.0,31.96,31.98,62900.0,22.6225,22.6225,22.5942,22.6083,62900.0
2010-10-08 11:40:00,31.98,32.02,31.97,32.0,65700.0,22.6083,22.6366,22.6013,22.6225,65700.0
2010-10-08 11:45:00,32.0,32.01,31.99,32.0,71400.0,22.6225,22.6296,22.6154,22.6225,71400.0
2010-10-08 11:50:00,32.01,32.04,31.99,31.99,71100.0,22.6296,22.6508,22.6154,22.6154,71100.0
2010-10-08 11:55:00,32.01,32.04,31.99,32.01,111100.0,22.6296,22.6508,22.6154,22.6296,111100.0
2010-10-08 12:00:00,32.02,32.03,31.97,31.97,81200.0,22.6366,22.6437,22.6013,22.6013,81200.0
2010-10-08 12:05:00,31.96,31.99,31.94,31.98,48900.0,22.5942,22.6154,22.5801,22.6083,48900.0
2010-10-08 12:10:00,31.99,32.0,31.98,32.0,18500.0,22.6154,22.6225,22.6083,22.6225,18500.0
2010-10-08 12:15:00,32.0,32.0,31.97,31.99,60500.0,22.6225,22.6225,22.6013,22.6154,60500.0
2010-10-08 12:20:00,31.99,32.0,31.96,31.97,36800.0,22.6154,22.6225,22.5942,22.6013,36800.0
2010-10-08 12:25:00,31.97,31.97,31.95,31.95,53100.0,22.6013,22.6013,22.5871,22.5871,53100.0
2010-10-08 12:30:00,31.95,31.99,31.95,31.99,71900.0,22.5871,22.6154,22.5871,22.6154,71900.0
2010-10-08 12:35:00,31.99,32.01,31.98,32.0,63500.0,22.6154,22.6296,22.6083,22.6225,63500.0
2010-10-08 12:40:00,32.0,32.05,32.0,32.05,81800.0,22.6225,22.6578,22.6225,22.6578,81800.0
2010-10-08 12:45:00,32.05,32.05,32.0,32.0,87700.0,22.6578,22.6578,22.6225,22.6225,87700.0
2010-10-08 12:50:00,32.0,32.04,31.99,32.02,71800.0,22.6225,22.6508,22.6154,22.6366,71800.0
2010-10-08 12:55:00,32.03,32.04,31.99,32.01,185200.0,22.6437,22.6508,22.6154,22.6296,185200.0
2010-10-08 13:00:00,32.02,32.03,31.96,31.96,130400.0,22.6366,22.6437,22.5942,22.5942,130400.0
2010-10-08 13:05:00,31.97,31.97,31.88,31.89,246500.0,22.6013,22.6013,22.5376,22.5447,246500.0
2010-10-08 13:10:00,31.89,31.93,31.86,31.93,131200.0,22.5447,22.573,22.5235,22.573,131200.0
2010-10-08 13:15:00,31.93,31.96,31.93,31.95,50300.0,22.573,22.5942,22.573,22.5871,50300.0
2010-10-08 13:20:00,31.95,31.96,31.88,31.92,149200.0,22.5871,22.5942,22.5376,22.5659,149200.0
2010-10-08 13:25:00,31.91,31.96,31.9,31.93,52300.0,22.5589,22.5942,22.5518,22.573,52300.0
2010-10-08 13:30:00,31.94,31.94,31.91,31.91,25300.0,22.5801,22.5801,22.5589,22.5589,25300.0
2010-10-08 13:35:00,31.91,31.92,31.89,31.9,38000.0,22.5589,22.5659,22.5447,22.5518,38000.0
2010-10-08 13:40:00,31.9,31.9,31.83,31.84,62200.0,22.5518,22.5518,22.5023,22.5094,62200.0
2010-10-08 13:45:00,31.83,31.84,31.8,31.84,156400.0,22.5023,22.5094,22.4811,22.5094,156400.0
2010-10-08 13:50:00,31.85,31.89,31.84,31.89,83100.0,22.5164,22.5447,22.5094,22.5447,83100.0
2010-10-08 13:55:00,31.89,31.89,31.84,31.87,88500.0,22.5447,22.5447,22.5094,22.5306,88500.0
2010-10-08 14:00:00,31.87,31.87,31.8,31.83,179000.0,22.5306,22.5306,22.4811,22.5023,179000.0
2010-10-08 14:05:00,31.83,31.87,31.83,31.85,57000.0,22.5023,22.5306,22.5023,22.5164,57000.0
2010-10-08 14:10:00,31.86,31.89,31.83,31.83,135600.0,22.5235,22.5447,22.5023,22.5023,135600.0
2010-10-08 14:15:00,31.83,31.87,31.83,31.86,59800.0,22.5023,22.5306,22.5023,22.5235,59800.0
2010-10-08 14:20:00,31.86,31.89,31.85,31.88,78200.0,22.5235,22.5447,22.5164,22.5376,78200.0
2010-10-08 14:25:00,31.88,31.89,31.85,31.85,84700.0,22.5376,22.5447,22.5164,22.5164,84700.0
2010-10-08 14:30:00,31.85,31.87,31.84,31.84,111700.0,22.5164,22.5306,22.5094,22.5094,111700.0
2010-10-08 14:35:00,31.84,31.85,31.8,31.81,233400.0,22.5094,22.5164,22.4811,22.4882,233400.0
2010-10-08 14:40:00,31.81,31.87,31.8,31.86,192900.0,22.4882,22.5306,22.4811,22.5235,192900.0
2010-10-08 14:45:00,31.86,31.87,31.83,31.83,102100.0,22.5235,22.5306,22.5023,22.5023,102100.0
2010-10-08 14:50:00,31.83,31.84,31.81,31.81,193900.0,22.5023,22.5094,22.4882,22.4882,193900.0
2010-10-08 14:55:00,31.81,31.84,31.78,31.81,220000.0,22.4882,22.5094,22.467,22.4882,220000.0
2010-10-08 15:00:00,31.8,31.85,31.8,31.84,83500.0,22.4811,22.5164,22.4811,22.5094,83500.0
2010-10-08 15:05:00,31.84,31.89,31.83,31.88,109100.0,22.5094,22.5447,22.5023,22.5376,109100.0
2010-10-08 15:10:00,31.89,31.92,31.86,31.88,163300.0,22.5447,22.5659,22.5235,22.5376,163300.0
2010-10-08 15:15:00,31.89,31.92,31.88,31.91,66900.0,22.5447,22.5659,22.5376,22.5589,66900.0
2010-10-08 15:20:00,31.91,31.92,31.88,31.88,94000.0,22.5589,22.5659,22.5376,22.5376,94000.0
2010-10-08 15:25:00,31.88,31.89,31.84,31.85,69100.0,22.5376,22.5447,22.5094,22.5164,69100.0
2010-10-08 15:30:00,31.84,31.92,31.84,31.92,165600.0,22.5094,22.5659,22.5094,22.5659,165600.0
2010-10-08 15:35:00,31.92,31.95,31.91,31.92,287400.0,22.5659,22.5871,22.5589,22.5659,287400.0
2010-10-08 15:40:00,31.91,31.98,31.89,31.96,708900.0,22.5589,22.6083,22.5447,22.5942,708900.0
2010-10-08 15:45:00,31.95,31.97,31.95,31.97,253000.0,22.5871,22.6013,22.5871,22.6013,253000.0
2010-10-08 15:50:00,31.97,31.98,31.95,31.96,212100.0,22.6013,22.6083,22.5871,22.5942,212100.0
2010-10-08 15:55:00,31.95,31.96,31.86,31.88,532800.0,22.5871,22.5942,22.5235,22.5376,532800.0
2010-10-11 09:30:00,31.89,31.89,31.71,31.72,244100.0,22.5447,22.5447,22.4175,22.4245,244100.0
2010-10-11 09:35:00,31.72,31.88,31.71,31.86,122100.0,22.4245,22.5376,22.4175,22.5235,122100.0
2010-10-11 09:40:00,31.86,31.87,31.78,31.78,124700.0,22.5235,22.5306,22.467,22.467,124700.0
2010-10-11 09:45:00,31.79,31.81,31.74,31.78,108300.0,22.474,22.4882,22.4387,22.467,108300.0
2010-10-11 09:50:00,31.78,31.78,31.73,31.76,136600.0,22.467,22.467,22.4316,22.4528,136600.0
2010-10-11 09:55:00,31.76,31.76,31.66,31.67,193900.0,22.4528,22.4528,22.3821,22.3892,193900.0
2010-10-11 10:00:00,31.68,31.78,31.68,31.75,116600.0,22.3963,22.467,22.3963,22.4457,116600.0
2010-10-11 10:05:00,31.75,31.84,31.75,31.82,118800.0,22.4457,22.5094,22.4457,22.4952,118800.0
2010-10-11 10:10:00,31.81,31.82,31.78,31.8,61200.0,22.4882,22.4952,22.467,22.4811,61200.0
2010-10-11 10:15:00,31.79,31.81,31.77,31.79,78800.0,22.474,22.4882,22.4599,22.474,78800.0
2010-10-11 10:20:00,31.8,31.87,31.79,31.87,72100.0,22.4811,22.5306,22.474,22.5306,72100.0
2010-10-11 10:25:00,31.86,31.88,31.84,31.86,76700.0,22.5235,22.5376,22.5094,22.5235,76700.0
2010-10-11 10:30:00,31.87,31.89,31.83,31.86,77600.0,22.5306,22.5447,22.5023,22.5235,77600.0
2010-10-11 10:35:00,31.86,31.86,31.77,31.77,109800.0,22.5235,22.5235,22.4599,22.4599,109800.0
2010-10-11 10:40:00,31.78,31.79,31.71,31.71,134300.0,22.467,22.474,22.4175,22.4175,134300.0
2010-10-11 10:45:00,31.71,31.71,31.66,31.69,156700.0,22.4175,22.4175,22.3821,22.4033,156700.0
2010-10-11 10:50:00,31.7,31.71,31.63,31.67,110800.0,22.4104,22.4175,22.3609,22.3892,110800.0
2010-10-11 10:55:00,31.66,31.71,31.66,31.68,82000.0,22.3821,22.4175,22.3821,22.3963,82000.0
2010-10-11 11:00:00,31.68,31.71,31.67,31.69,105600.0,22.3963,22.4175,22.3892,22.4033,105600.0
2010-10-11 11:05:00,31.69,31.7,31.66,31.67,70000.0,22.4033,22.4104,22.3821,22.3892,70000.0
2010-10-11 11:10:00,31.68,31.73,31.68,31.7,65400.0,22.3963,22.4316,22.3963,22.4104,65400.0
2010-10-11 11:15:00,31.7,31.73,31.66,31.66,87000.0,22.4104,22.4316,22.3821,22.3821,87000.0
2010-10-11 11:20:00,31.66,31.71,31.64,31.69,107600.0,22.3821,22.4175,22.368,22.4033,107600.0
2010-10-11 11:25:00,31.68,31.71,31.66,31.66,104200.0,22.3963,22.4175,22.3821,22.3821,104200.0
2010-10-11 11:30:00,31.66,31.68,31.64,31.65,94100.0,22.3821,22.3963,22.368,22.375,94100.0
2010-10-11 11:35:00,31.65,31.72,31.64,31.71,112500.0,22.375,22.4245,22.368,22.4175,112500.0
2010-10-11 11:40:00,31.71,31.73,31.69,31.69,61100.0,22.4175,22.4316,22.4033,22.4033,61100.0
2010-10-11 11:45:00,31.69,31.72,31.67,31.71,64300.0,22.4033,22.4245,22.3892,22.4175,64300.0
2010-10-11 11:50:00,31.72,31.73,31.69,31.69,91600.0,22.4245,22.4316,22.4033,22.4033,91600.0
2010-10-11 11:55:00,31.7,31.71,31.67,31.69,75900.0,22.4104,22.4175,22.3892,22.4033,75900.0
2010-10-11 12:00:00,31.7,31.72,31.69,31.7,56200.0,22.4104,22.4245,22.4033,22.4104,56200.0
2010-10-11 12:05:00,31.69,31.71,31.69,31.71,37000.0,22.4033,22.4175,22.4033,22.4175,37000.0
2010-10-11 12:10:00,31.71,31.73,31.68,31.73,42100.0,22.4175,22.4316,22.3963,22.4316,42100.0
2010-10-11 12:15:00,31.72,31.73,31.7,31.72,51900.0,22.4245,22.4316,22.4104,22.4245,51900.0
2010-10-11 12:20:00,31.72,31.75,31.71,31.74,54400.0,22.4245,22.4457,22.4175,22.4387,54400.0
2010-10-11 12:25:00,31.74,31.76,31.72,31.72,48800.0,22.4387,22.4528,22.4245,22.4245,48800.0
2010-10-11 12:30:00,31.72,31.73,31.69,31.7,91300.0,22.4245,22.4316,22.4033,22.4104,91300.0
2010-10-11 12:35:00,31.71,31.76,31.7,31.75,53000.0,22.4175,22.4528,22.4104,22.4457,53000.0
2010-10-11 12:40:00,31.74,31.78,31.74,31.74,76100.0,22.4387,22.467,22.4387,22.4387,76100.0
2010-10-11 12:45:00,31.75,31.75,31.73,31.73,27100.0,22.4457,22.4457,22.4316,22.4316,27100.0
2010-10-11 12:50:00,31.73,31.75,31.71,31.74,40700.0,22.4316,22.4457,22.4175,22.4387,40700.0
2010-10-11 12:55:00,31.75,31.76,31.74,31.74,21200.0,22.4457,22.4528,22.4387,22.4387,21200.0
2010-10-11 13:00:00,31.74,31.76,31.73,31.76,44400.0,22.4387,22.4528,22.4316,22.4528,44400.0
2010-10-11 13:05:00,31.76,31.76,31.75,31.75,20700.0,22.4528,22.4528,22.4457,22.4457,20700.0
2010-10-11 13:10:00,31.75,31.77,31.75,31.76,19100.0,22.4457,22.4599,22.4457,22.4528,19100.0
2010-10-11 13:15:00,31.76,31.78,31.76,31.77,17400.0,22.4528,22.467,22.4528,22.4599,17400.0
2010-10-11 13:20:00,31.77,31.78,31.76,31.77,29300.0,22.4599,22.467,22.4528,22.4599,29300.0
2010-10-11 13:25:00,31.77,31.8,31.77,31.79,46200.0,22.4599,22.4811,22.4599,22.474,46200.0
2010-10-11 13:30:00,31.8,31.8,31.77,31.78,43500.0,22.4811,22.4811,22.4599,22.467,43500.0
2010-10-11 13:35:00,31.78,31.82,31.78,31.8,38200.0,22.467,22.4952,22.467,22.4811,38200.0
2010-10-11 13:40:00,31.8,31.81,31.8,31.8,16600.0,22.4811,22.4882,22.4811,22.4811,16600.0
2010-10-11 13:45:00,31.8,31.83,31.78,31.83,41500.0,22.4811,22.5023,22.467,22.5023,41500.0
2010-10-11 13:50:00,31.83,31.83,31.8,31.82,28800.0,22.5023,22.5023,22.4811,22.4952,28800.0
2010-10-11 13:55:00,31.81,31.82,31.8,31.82,40000.0,22.4882,22.4952,22.4811,22.4952,40000.0
2010-10-11 14:00:00,31.82,31.83,31.81,31.82,71900.0,22.4952,22.5023,22.4882,22.4952,71900.0
2010-10-11 14:05:00,31.82,31.86,31.82,31.84,99600.0,22.4952,22.5235,22.4952,22.5094,99600.0
2010-10-11 14:10:00,31.84,31.85,31.8,31.81,37500.0,22.5094,22.5164,22.4811,22.4882,37500.0
2010-10-11 14:15:00,31.81,31.83,31.81,31.82,51900.0,22.4882,22.5023,22.4882,22.4952,51900.0
2010-10-11 14:20:00,31.82,31.84,31.81,31.81,77700.0,22.4952,22.5094,22.4882,22.4882,77700.0
2010-10-11 14:25:00,31.82,31.84,31.81,31.84,21400.0,22.4952,22.5094,22.4882,22.5094,21400.0
2010-10-11 14:30:00,31.83,31.85,31.83,31.84,29200.0,22.5023,22.5164,22.5023,22.5094,29200.0
2010-10-11 14:35:00,31.84,31.85,31.83,31.83,52500.0,22.5094,22.5164,22.5023,22.5023,52500.0
2010-10-11 14:40:00,31.84,31.86,31.82,31.84,154000.0,22.5094,22.5235,22.4952,22.5094,154000.0
2010-10-11 14:45:00,31.83,31.85,31.82,31.84,64500.0,22.5023,22.5164,22.4952,22.5094,64500.0
2010-10-11 14:50:00,31.83,31.84,31.79,31.84,209400.0,22.5023,22.5094,22.474,22.5094,209400.0
2010-10-11 14:55:00,31.84,31.84,31.79,31.81,142900.0,22.5094,22.5094,22.474,22.4882,142900.0
2010-10-11 15:00:00,31.81,31.83,31.79,31.81,193500.0,22.4882,22.5023,22.474,22.4882,193500.0
2010-10-11 15:05:00,31.8,31.82,31.8,31.82,53000.0,22.4811,22.4952,22.4811,22.4952,53000.0
2010-10-11 15:10:00,31.82,31.82,31.77,31.81,210000.0,22.4952,22.4952,22.4599,22.4882,210000.0
2010-10-11 15:15:00,31.8,31.81,31.78,31.78,186900.0,22.4811,22.4882,22.467,22.467,186900.0
2010-10-11 15:20:00,31.79,31.8,31.75,31.75,134200.0,22.474,22.4811,22.4457,22.4457,134200.0
2010-10-11 15:25:00,31.75,31.77,31.74,31.75,217500.0,22.4457,22.4599,22.4387,22.4457,217500.0
2010-10-11 15:30:00,31.74,31.77,31.73,31.74,281300.0,22.4387,22.4599,22.4316,22.4387,281300.0
2010-10-11 15:35:00,31.74,31.77,31.7,31.72,500200.0,22.4387,22.4599,22.4104,22.4245,500200.0
2010-10-11 15:40:00,31.72,31.76,31.7,31.75,347300.0,22.4245,22.4528,22.4104,22.4457,347300.0
2010-10-11 15:45:00,31.75,31.79,31.74,31.78,158900.0,22.4457,22.474,22.4387,22.467,158900.0
2010-10-11 15:50:00,31.78,31.8,31.76,31.78,130600.0,22.467,22.4811,22.4528,22.467,130600.0
2010-10-11 15:55:00,31.78,31.81,31.75,31.79,312100.0,22.467,22.4882,22.4457,22.474,312100.0
2010-10-12 09:30:00,31.68,31.76,31.55,31.61,267300.0,22.3963,22.4528,22.3044,22.3468,267300.0
2010-10-12 09:35:00,31.61,31.71,31.61,31.71,140500.0,22.3468,22.4175,22.3468,22.4175,140500.0
2010-10-12 09:40:00,31.71,31.71,31.57,31.63,207200.0,22.4175,22.4175,22.3185,22.3609,207200.0
2010-10-12 09:45:00,31.64,31.67,31.6,31.61,156900.0,22.368,22.3892,22.3397,22.3468,156900.0
2010-10-12 09:50:00,31.61,31.64,31.58,31.61,172100.0,22.3468,22.368,22.3256,22.3468,172100.0
2010-10-12 09:55:00,31.62,31.7,31.61,31.67,150600.0,22.3538,22.4104,22.3468,22.3892,150600.0
2010-10-12 10:00:00,31.67,31.7,31.61,31.68,171600.0,22.3892,22.4104,22.3468,22.3963,171600.0
2010-10-12 10:05:00,31.67,31.69,31.63,31.64,61000.0,22.3892,22.4033,22.3609,22.368,61000.0
2010-10-12 10:10:00,31.64,31.7,31.63,31.69,55200.0,22.368,22.4104,22.3609,22.4033,55200.0
2010-10-12 10:15:00,31.7,31.76,31.69,31.74,111800.0,22.4104,22.4528,22.4033,22.4387,111800.0
2010-10-12 10:20:00,31.74,31.76,31.69,31.69,62700.0,22.4387,22.4528,22.4033,22.4033,62700.0
2010-10-12 10:25:00,31.7,31.71,31.66,31.68,70100.0,22.4104,22.4175,22.3821,22.3963,70100.0
2010-10-12 10:30:00,31.69,31.72,31.67,31.67,51800.0,22.4033,22.4245,22.3892,22.3892,51800.0
2010-10-12 10:35:00,31.69,31.71,31.68,31.69,77100.0,22.4033,22.4175,22.3963,22.4033,77100.0
2010-10-12 10:40:00,31.69,31.78,31.67,31.75,171800.0,22.4033,22.467,22.3892,22.4457,171800.0
2010-10-12 10:45:00,31.75,31.78,31.74,31.75,68400.0,22.4457,22.467,22.4387,22.4457,68400.0
2010-10-12 10:50:00,31.74,31.76,31.7,31.72,124500.0,22.4387,22.4528,22.4104,22.4245,124500.0
2010-10-12 10:55:00,31.72,31.75,31.68,31.68,87900.0,22.4245,22.4457,22.3963,22.3963,87900.0
2010-10-12 11:00:00,31.69,31.7,31.66,31.68,107400.0,22.4033,22.4104,22.3821,22.3963,107400.0
2010-10-12 11:05:00,31.68,31.68,31.63,31.63,159000.0,22.3963,22.3963,22.3609,22.3609,159000.0
2010-10-12 11:10:00,31.63,31.64,31.61,31.61,121700.0,22.3609,22.368,22.3468,22.3468,121700.0
2010-10-12 11:15:00,31.61,31.63,31.61,31.61,105500.0,22.3468,22.3609,22.3468,22.3468,105500.0
2010-10-12 11:20:00,31.61,31.62,31.61,31.62,33800.0,22.3468,22.3538,22.3468,22.3538,33800.0
2010-10-12 11:25:00,31.62,31.66,31.61,31.64,76800.0,22.3538,22.3821,22.3468,22.368,76800.0
2010-10-12 11:30:00,31.64,31.64,31.59,31.59,148200.0,22.368,22.368,22.3326,22.3326,148200.0
2010-10-12 11:35:00,31.59,31.62,31.58,31.58,95000.0,22.3326,22.3538,22.3256,22.3256,95000.0
2010-10-12 11:40:00,31.58,31.58,31.5,31.5,226600.0,22.3256,22.3256,22.269,22.269,226600.0
2010-10-12 11:45:00,31.51,31.52,31.45,31.5,276200.0,22.2761,22.2831,22.2337,22.269,276200.0
2010-10-12 11:50:00,31.51,31.52,31.46,31.46,137900.0,22.2761,22.2831,22.2407,22.2407,137900.0
2010-10-12 11:55:00,31.47,31.55,31.45,31.55,93700.0,22.2478,22.3044,22.2337,22.3044,93700.0
2010-10-12 12:00:00,31.55,31.57,31.5,31.5,80100.0,22.3044,22.3185,22.269,22.269,80100.0
2010-10-12 12:05:00,31.5,31.52,31.49,31.49,55400.0,22.269,22.2831,22.2619,22.2619,55400.0
2010-10-12 12:10:00,31.5,31.53,31.49,31.52,66800.0,22.269,22.2902,22.2619,22.2831,66800.0
2010-10-12 12:15:00,31.52,31.55,31.52,31.54,53300.0,22.2831,22.3044,22.2831,22.2973,53300.0
2010-10-12 12:20:00,31.53,31.55,31.47,31.48,142500.0,22.2902,22.3044,22.2478,22.2549,142500.0
2010-10-12 12:25:00,31.47,31.49,31.45,31.45,89000.0,22.2478,22.2619,22.2337,22.2337,89000.0
2010-10-12 12:30:00,31.45,31.48,31.43,31.48,169500.0,22.2337,22.2549,22.2195,22.2549,169500.0
2010-10-12 12:35:00,31.48,31.49,31.48,31.48,29700.0,22.2549,22.2619,22.2549,22.2549,29700.0
2010-10-12 12:40:00,31.48,31.49,31.46,31.46,42900.0,22.2549,22.2619,22.2407,22.2407,42900.0
2010-10-12 12:45:00,31.46,31.47,31.46,31.46,13400.0,22.2407,22.2478,22.2407,22.2407,13400.0
2010-10-12 12:50:00,31.46,31.48,31.46,31.47,54300.0,22.2407,22.2549,22.2407,22.2478,54300.0
2010-10-12 12:55:00,31.47,31.47,31.44,31.44,46900.0,22.2478,22.2478,22.2266,22.2266,46900.0
2010-10-12 13:00:00,31.44,31.47,31.43,31.47,64500.0,22.2266,22.2478,22.2195,22.2478,64500.0
2010-10-12 13:05:00,31.47,31.47,31.43,31.43,96000.0,22.2478,22.2478,22.2195,22.2195,96000.0
2010-10-12 13:10:00,31.44,31.44,31.42,31.42,45100.0,22.2266,22.2266,22.2125,22.2125,45100.0
2010-10-12 13:15:00,31.42,31.43,31.41,31.41,123600.0,22.2125,22.2195,22.2054,22.2054,123600.0
2010-10-12 13:20:00,31.41,31.42,31.39,31.39,113300.0,22.2054,22.2125,22.1912,22.1912,113300.0
2010-10-12 13:25:00,31.39,31.4,31.33,31.33,346400.0,22.1912,22.1983,22.1488,22.1488,346400.0
2010-10-12 13:30:00,31.33,31.37,31.29,31.36,266100.0,22.1488,22.1771,22.1205,22.17,266100.0
2010-10-12 13:35:00,31.36,31.36,31.29,31.3,140700.0,22.17,22.17,22.1205,22.1276,140700.0
2010-10-12 13:40:00,31.3,31.32,31.3,31.32,50500.0,22.1276,22.1418,22.1276,22.1418,50500.0
2010-10-12 13:45:00,31.33,31.34,31.33,31.33,73400.0,22.1488,22.1559,22.1488,22.1488,73400.0
2010-10-12 13:50:00,31.34,31.36,31.33,31.33,49900.0,22.1559,22.17,22.1488,22.1488,49900.0
2010-10-12 13:55:00,31.33,31.36,31.33,31.36,42100.0,22.1488,22.17,22.1488,22.17,42100.0
2010-10-12 14:00:00,31.36,31.46,31.3,31.42,364200.0,22.17,22.2407,22.1276,22.2125,364200.0
2010-10-12 14:05:00,31.42,31.44,31.36,31.4,299900.0,22.2125,22.2266,22.17,22.1983,299900.0
2010-10-12 14:10:00,31.4,31.46,31.4,31.42,313200.0,22.1983,22.2407,22.1983,22.2125,313200.0
2010-10-12 14:15:00,31.42,31.48,31.42,31.43,281300.0,22.2125,22.2549,22.2125,22.2195,281300.0
2010-10-12 14:20:00,31.43,31.44,31.34,31.36,132200.0,22.2195,22.2266,22.1559,22.17,132200.0
2010-10-12 14:25:00,31.35,31.39,31.33,31.37,150700.0,22.163,22.1912,22.1488,22.1771,150700.0
2010-10-12 14:30:00,31.38,31.38,31.25,31.28,335200.0,22.1842,22.1842,22.0923,22.1135,335200.0
2010-10-12 14:35:00,31.28,31.33,31.28,31.31,185200.0,22.1135,22.1488,22.1135,22.1347,185200.0
2010-10-12 14:40:00,31.31,31.38,31.31,31.36,64800.0,22.1347,22.1842,22.1347,22.17,64800.0
2010-10-12 14:45:00,31.36,31.4,31.36,31.37,124100.0,22.17,22.1983,22.17,22.1771,124100.0
2010-10-12 14:50:00,31.37,31.38,31.35,31.36,199700.0,22.1771,22.1842,22.163,22.17,199700.0
2010-10-12 14:55:00,31.36,31.41,31.35,31.39,135000.0,22.17,22.2054,22.163,22.1912,135000.0
2010-10-12 15:00:00,31.4,31.41,31.36,31.39,157200.0,22.1983,22.2054,22.17,22.1912,157200.0
2010-10-12 15:05:00,31.38,31.41,31.38,31.41,242600.0,22.1842,22.2054,22.1842,22.2054,242600.0
2010-10-12 15:10:00,31.41,31.43,31.39,31.41,177200.0,22.2054,22.2195,22.1912,22.2054,177200.0
2010-10-12 15:15:00,31.42,31.44,31.4,31.43,166800.0,22.2125,22.2266,22.1983,22.2195,166800.0
2010-10-12 15:20:00,31.42,31.48,31.4,31.47,277800.0,22.2125,22.2549,22.1983,22.2478,277800.0
2010-10-12 15:25:00,31.47,31.51,31.45,31.51,188600.0,22.2478,22.2761,22.2337,22.2761,188600.0
2010-10-12 15:30:00,31.51,31.52,31.48,31.48,84200.0,22.2761,22.2831,22.2549,22.2549,84200.0
2010-10-12 15:35:00,31.48,31.49,31.43,31.44,194300.0,22.2549,22.2619,22.2195,22.2266,194300.0
2010-10-12 15:40:00,31.43,31.48,31.43,31.47,186500.0,22.2195,22.2549,22.2195,22.2478,186500.0
2010-10-12 15:45:00,31.47,31.51,31.47,31.5,140500.0,22.2478,22.2761,22.2478,22.269,140500.0
2010-10-12 15:50:00,31.51,31.52,31.46,31.46,431100.0,22.2761,22.2831,22.2407,22.2407,431100.0
2010-10-12 15:55:00,31.47,31.47,31.4,31.42,410100.0,22.2478,22.2478,22.1983,22.2125,410100.0
2010-10-13 09:30:00,31.63,31.65,31.49,31.5,154600.0,22.3609,22.375,22.2619,22.269,154600.0
2010-10-13 09:35:00,31.51,31.51,31.25,31.26,235200.0,22.2761,22.2761,22.0923,22.0993,235200.0
2010-10-13 09:40:00,31.28,31.36,31.1,31.36,381500.0,22.1135,22.17,21.9862,22.17,381500.0
2010-10-13 09:45:00,31.36,31.37,31.28,31.3,294200.0,22.17,22.1771,22.1135,22.1276,294200.0
2010-10-13 09:50:00,31.3,31.33,31.23,31.31,214800.0,22.1276,22.1488,22.0781,22.1347,214800.0
2010-10-13 09:55:00,31.32,31.35,31.29,31.3,102400.0,22.1418,22.163,22.1205,22.1276,102400.0
2010-10-13 10:00:00,31.31,31.4,31.31,31.4,155400.0,22.1347,22.1983,22.1347,22.1983,155400.0
2010-10-13 10:05:00,31.4,31.4,31.25,31.26,209100.0,22.1983,22.1983,22.0923,22.0993,209100.0
2010-10-13 10:10:00,31.26,31.26,31.21,31.22,112100.0,22.0993,22.0993,22.064,22.0711,112100.0
2010-10-13 10:15:00,31.23,31.28,31.2,31.27,137800.0,22.0781,22.1135,22.0569,22.1064,137800.0
2010-10-13 10:20:00,31.28,31.29,31.15,31.16,225400.0,22.1135,22.1205,22.0216,22.0286,225400.0
2010-10-13 10:25:00,31.16,31.18,31.12,31.13,180700.0,22.0286,22.0428,22.0004,22.0074,180700.0
2010-10-13 10:30:00,31.13,31.17,31.12,31.16,108300.0,22.0074,22.0357,22.0004,22.0286,108300.0
2010-10-13 10:35:00,31.17,31.28,31.17,31.22,115600.0,22.0357,22.1135,22.0357,22.0711,115600.0
2010-10-13 10:40:00,31.23,31.24,31.2,31.23,49400.0,22.0781,22.0852,22.0569,22.0781,49400.0
2010-10-13 10:45:00,31.23,31.31,31.23,31.3,125800.0,22.0781,22.1347,22.0781,22.1276,125800.0
2010-10-13 10:50:00,31.29,31.35,31.29,31.33,73400.0,22.1205,22.163,22.1205,22.1488,73400.0
2010-10-13 10:55:00,31.33,31.34,31.28,31.33,159300.0,22.1488,22.1559,22.1135,22.1488,159300.0
2010-10-13 11:00:00,31.34,31.35,31.28,31.29,170700.0,22.1559,22.163,22.1135,22.1205,170700.0
2010-10-13 11:05:00,31.3,31.35,31.29,31.34,237400.0,22.1276,22.163,22.1205,22.1559,237400.0
2010-10-13 11:10:00,31.34,31.34,31.3,31.3,166500.0,22.1559,22.1559,22.1276,22.1276,166500.0
2010-10-13 11:15:00,31.31,31.31,31.25,31.26,149100.0,22.1347,22.1347,22.0923,22.0993,149100.0
2010-10-13 11:20:00,31.25,31.28,31.25,31.26,90300.0,22.0923,22.1135,22.0923,22.0993,90300.0
2010-10-13 11:25:00,31.26,31.26,31.23,31.25,104800.0,22.0993,22.0993,22.0781,22.0923,104800.0
2010-10-13 11:30:00,31.25,31.3,31.23,31.3,116300.0,22.0923,22.1276,22.0781,22.1276,116300.0
2010-10-13 11:35:00,31.3,31.35,31.29,31.34,190500.0,22.1276,22.163,22.1205,22.1559,190500.0
2010-10-13 11:40:00,31.35,31.36,31.34,31.35,226400.0,22.163,22.17,22.1559,22.163,226400.0
2010-10-13 11:45:00,31.34,31.38,31.34,31.38,61200.0,22.1559,22.1842,22.1559,22.1842,61200.0
2010-10-13 11:50:00,31.38,31.39,31.36,31.36,70400.0,22.1842,22.1912,22.17,22.17,70400.0
2010-10-13 11:55:00,31.36,31.36,31.34,31.35,99000.0,22.17,22.17,22.1559,22.163,99000.0
2010-10-13 12:00:00,31.35,31.39,31.34,31.38,67900.0,22.163,22.1912,22.1559,22.1842,67900.0
2010-10-13 12:05:00,31.37,31.43,31.37,31.42,63700.0,22.1771,22.2195,22.1771,22.2125,63700.0
2010-10-13 12:10:00,31.41,31.43,31.41,31.42,28900.0,22.2054,22.2195,22.2054,22.2125,28900.0
2010-10-13 12:15:00,31.43,31.43,31.39,31.43,49600.0,22.2195,22.2195,22.1912,22.2195,49600.0
2010-10-13 12:20:00,31.43,31.47,31.42,31.45,68000.0,22.2195,22.2478,22.2125,22.2337,68000.0
2010-10-13 12:25:00,31.45,31.48,31.44,31.44,98800.0,22.2337,22.2549,22.2266,22.2266,98800.0
2010-10-13 12:30:00,31.44,31.45,31.36,31.37,152900.0,22.2266,22.2337,22.17,22.1771,152900.0
2010-10-13 12:35:00,31.37,31.44,31.37,31.43,87100.0,22.1771,22.2266,22.1771,22.2195,87100.0
2010-10-13 12:40:00,31.43,31.44,31.38,31.38,95400.0,22.2195,22.2266,22.1842,22.1842,95400.0
2010-10-13 12:45:00,31.39,31.39,31.33,31.33,81600.0,22.1912,22.1912,22.1488,22.1488,81600.0
2010-10-13 12:50:00,31.33,31.36,31.33,31.34,141100.0,22.1488,22.17,22.1488,22.1559,141100.0
2010-10-13 12:55:00,31.34,31.34,31.32,31.33,46500.0,22.1559,22.1559,22.1418,22.1488,46500.0
2010-10-13 13:00:00,31.33,31.33,31.27,31.29,185300.0,22.1488,22.1488,22.1064,22.1205,185300.0
2010-10-13 13:05:00,31.28,31.29,31.24,31.25,163000.0,22.1135,22.1205,22.0852,22.0923,163000.0
2010-10-13 13:10:00,31.25,31.28,31.25,31.25,96000.0,22.0923,22.1135,22.0923,22.0923,96000.0
2010-10-13 13:15:00,31.26,31.29,31.25,31.29,99200.0,22.0993,22.1205,22.0923,22.1205,99200.0
2010-10-13 13:20:00,31.29,31.3,31.28,31.28,97900.0,22.1205,22.1276,22.1135,22.1135,97900.0
2010-10-13 13:25:00,31.29,31.3,31.26,31.26,75500.0,22.1205,22.1276,22.0993,22.0993,75500.0
2010-10-13 13:30:00,31.27,31.29,31.25,31.26,128500.0,22.1064,22.1205,22.0923,22.0993,128500.0
2010-10-13 13:35:00,31.26,31.27,31.23,31.25,338100.0,22.0993,22.1064,22.0781,22.0923,338100.0
2010-10-13 13:40:00,31.26,31.26,31.24,31.25,127200.0,22.0993,22.0993,22.0852,22.0923,127200.0
2010-10-13 13:45:00,31.25,31.25,31.2,31.21,181700.0,22.0923,22.0923,22.0569,22.064,181700.0
2010-10-13 13:50:00,31.2,31.25,31.2,31.25,91400.0,22.0569,22.0923,22.0569,22.0923,91400.0
2010-10-13 13:55:00,31.25,31.25,31.24,31.24,23500.0,22.0923,22.0923,22.0852,22.0852,23500.0
2010-10-13 14:00:00,31.25,31.29,31.21,31.24,504300.0,22.0923,22.1205,22.064,22.0852,504300.0
2010-10-13 14:05:00,31.24,31.27,31.23,31.27,123600.0,22.0852,22.1064,22.0781,22.1064,123600.0
2010-10-13 14:10:00,31.27,31.31,31.26,31.31,94700.0,22.1064,22.1347,22.0993,22.1347,94700.0
2010-10-13 14:15:00,31.31,31.32,31.28,31.3,276700.0,22.1347,22.1418,22.1135,22.1276,276700.0
2010-10-13 14:20:00,31.29,31.31,31.26,31.28,154200.0,22.1205,22.1347,22.0993,22.1135,154200.0
2010-10-13 14:25:00,31.29,31.29,31.22,31.22,98800.0,22.1205,22.1205,22.0711,22.0711,98800.0
2010-10-13 14:30:00,31.23,31.23,31.2,31.23,176500.0,22.0781,22.0781,22.0569,22.0781,176500.0
2010-10-13 14:35:00,31.22,31.25,31.2,31.2,170400.0,22.0711,22.0923,22.0569,22.0569,170400.0
2010-10-13 14:40:00,31.21,31.22,31.2,31.21,86300.0,22.064,22.0711,22.0569,22.064,86300.0
2010-10-13 14:45:00,31.2,31.21,31.17,31.18,110900.0,22.0569,22.064,22.0357,22.0428,110900.0
2010-10-13 14:50:00,31.18,31.19,31.15,31.17,188300.0,22.0428,22.0499,22.0216,22.0357,188300.0
2010-10-13 14:55:00,31.17,31.2,31.16,31.19,104000.0,22.0357,22.0569,22.0286,22.0499,104000.0
2010-10-13 15:00:00,31.2,31.23,31.14,31.14,192500.0,22.0569,22.0781,22.0145,22.0145,192500.0
2010-10-13 15:05:00,31.15,31.15,31.11,31.11,201400.0,22.0216,22.0216,21.9933,21.9933,201400.0
2010-10-13 15:10:00,31.11,31.12,31.07,31.07,308800.0,21.9933,22.0004,21.965,21.965,308800.0
2010-10-13 15:15:00,31.07,31.15,31.07,31.14,209500.0,21.965,22.0216,21.965,22.0145,209500.0
2010-10-13 15:20:00,31.14,31.19,31.14,31.16,162100.0,22.0145,22.0499,22.0145,22.0286,162100.0
2010-10-13 15:25:00,31.16,31.17,31.07,31.08,205600.0,22.0286,22.0357,21.965,21.9721,205600.0
2010-10-13 15:30:00,31.07,31.12,31.06,31.06,278300.0,21.965,22.0004,21.9579,21.9579,278300.0
2010-10-13 15:35:00,31.07,31.11,31.05,31.05,347700.0,21.965,21.9933,21.9509,21.9509,347700.0
2010-10-13 15:40:00,31.05,31.1,31.04,31.06,494100.0,21.9509,21.9862,21.9438,21.9579,494100.0
2010-10-13 15:45:00,31.05,31.08,30.94,30.98,744900.0,21.9509,21.9721,21.8731,21.9014,744900.0
2010-10-13 15:50:00,30.98,31.01,30.94,30.96,609000.0,21.9014,21.9226,21.8731,21.8873,609000.0
2010-10-13 15:55:00,30.96,30.99,30.94,30.98,594400.0,21.8873,21.9085,21.8731,21.9014,594400.0
2010-10-14 09:30:00,31.14,31.14,30.84,30.87,370600.0,22.0145,22.0145,21.8024,21.8236,370600.0
2010-10-14 09:35:00,30.86,30.92,30.78,30.87,210300.0,21.8166,21.859,21.76,21.8236,210300.0
2010-10-14 09:40:00,30.87,30.94,30.79,30.85,199200.0,21.8236,21.8731,21.7671,21.8095,199200.0
2010-10-14 09:45:00,30.86,30.92,30.83,30.9,182600.0,21.8166,21.859,21.7953,21.8448,182600.0
2010-10-14 09:50:00,30.9,30.96,30.89,30.95,101100.0,21.8448,21.8873,21.8378,21.8802,101100.0
2010-10-14 09:55:00,30.95,30.95,30.87,30.88,96600.0,21.8802,21.8802,21.8236,21.8307,96600.0
2010-10-14 10:00:00,30.88,30.95,30.88,30.92,113400.0,21.8307,21.8802,21.8307,21.859,113400.0
2010-10-14 10:05:00,30.94,30.96,30.9,30.92,152500.0,21.8731,21.8873,21.8448,21.859,152500.0
2010-10-14 10:10:00,30.92,30.93,30.89,30.89,86400.0,21.859,21.866,21.8378,21.8378,86400.0
2010-10-14 10:15:00,30.9,31.0,30.89,30.99,153900.0,21.8448,21.9155,21.8378,21.9085,153900.0
2010-10-14 10:20:00,30.98,31.07,30.96,31.06,123300.0,21.9014,21.965,21.8873,21.9579,123300.0
2010-10-14 10:25:00,31.06,31.07,30.99,31.0,101100.0,21.9579,21.965,21.9085,21.9155,101100.0
2010-10-14 10:30:00,31.0,31.0,30.94,30.99,183300.0,21.9155,21.9155,21.8731,21.9085,183300.0
2010-10-14 10:35:00,30.99,31.05,30.99,31.05,53100.0,21.9085,21.9509,21.9085,21.9509,53100.0
2010-10-14 10:40:00,31.05,31.09,31.05,31.08,110000.0,21.9509,21.9792,21.9509,21.9721,110000.0
2010-10-14 10:45:00,31.08,31.17,31.08,31.17,110700.0,21.9721,22.0357,21.9721,22.0357,110700.0
2010-10-14 10:50:00,31.17,31.19,31.15,31.15,99200.0,22.0357,22.0499,22.0216,22.0216,99200.0
2010-10-14 10:55:00,31.14,31.15,31.1,31.13,99600.0,22.0145,22.0216,21.9862,22.0074,99600.0
2010-10-14 11:00:00,31.12,31.13,31.04,31.07,69200.0,22.0004,22.0074,21.9438,21.965,69200.0
2010-10-14 11:05:00,31.07,31.07,31.04,31.06,81900.0,21.965,21.965,21.9438,21.9579,81900.0
2010-10-14 11:10:00,31.07,31.08,31.06,31.08,40900.0,21.965,21.9721,21.9579,21.9721,40900.0
2010-10-14 11:15:00,31.07,31.08,31.04,31.04,47700.0,21.965,21.9721,21.9438,21.9438,47700.0
2010-10-14 11:20:00,31.05,31.07,31.02,31.04,58800.0,21.9509,21.965,21.9297,21.9438,58800.0
2010-10-14 11:25:00,31.04,31.04,30.99,31.01,92100.0,21.9438,21.9438,21.9085,21.9226,92100.0
2010-10-14 11:30:00,31.01,31.03,30.93,30.95,91000.0,21.9226,21.9367,21.866,21.8802,91000.0
2010-10-14 11:35:00,30.95,30.96,30.92,30.92,52900.0,21.8802,21.8873,21.859,21.859,52900.0
2010-10-14 11:40:00,30.92,30.92,30.88,30.88,83000.0,21.859,21.859,21.8307,21.8307,83000.0
2010-10-14 11:45:00,30.87,30.88,30.83,30.85,146400.0,21.8236,21.8307,21.7953,21.8095,146400.0
2010-10-14 11:50:00,30.86,30.9,30.85,30.89,54000.0,21.8166,21.8448,21.8095,21.8378,54000.0
2010-10-14 11:55:00,30.9,30.91,30.85,30.86,49900.0,21.8448,21.8519,21.8095,21.8166,49900.0
2010-10-14 12:00:00,30.87,30.91,30.86,30.91,89300.0,21.8236,21.8519,21.8166,21.8519,89300.0
2010-10-14 12:05:00,30.91,30.92,30.89,30.89,27800.0,21.8519,21.859,21.8378,21.8378,27800.0
2010-10-14 12:10:00,30.89,30.92,30.88,30.91,39800.0,21.8378,21.859,21.8307,21.8519,39800.0
2010-10-14 12:15:00,30.91,30.91,30.81,30.82,119100.0,21.8519,21.8519,21.7812,21.7883,119100.0
2010-10-14 12:20:00,30.81,30.81,30.78,30.79,120100.0,21.7812,21.7812,21.76,21.7671,120100.0
2010-10-14 12:25:00,30.8,30.8,30.74,30.79,174900.0,21.7741,21.7741,21.7317,21.7671,174900.0
2010-10-14 12:30:00,30.79,30.79,30.76,30.78,52800.0,21.7671,21.7671,21.7459,21.76,52800.0
2010-10-14 12:35:00,30.78,30.8,30.77,30.79,51900.0,21.76,21.7741,21.7529,21.7671,51900.0
2010-10-14 12:40:00,30.79,30.8,30.79,30.79,20100.0,21.7671,21.7741,21.7671,21.7671,20100.0
2010-10-14 12:45:00,30.79,30.82,30.79,30.79,126500.0,21.7671,21.7883,21.7671,21.7671,126500.0
2010-10-14 12:50:00,30.8,30.83,30.8,30.82,151900.0,21.7741,21.7953,21.7741,21.7883,151900.0
2010-10-14 12:55:00,30.82,30.82,30.8,30.81,43000.0,21.7883,21.7883,21.7741,21.7812,43000.0
2010-10-14 13:00:00,30.81,30.83,30.78,30.83,106200.0,21.7812,21.7953,21.76,21.7953,106200.0
2010-10-14 13:05:00,30.82,30.83,30.75,30.78,164200.0,21.7883,21.7953,21.7388,21.76,164200.0
2010-10-14 13:10:00,30.79,30.82,30.78,30.8,141500.0,21.7671,21.7883,21.76,21.7741,141500.0
2010-10-14 13:15:00,30.81,30.81,30.75,30.75,128300.0,21.7812,21.7812,21.7388,21.7388,128300.0
2010-10-14 13:20:00,30.74,30.76,30.72,30.76,86000.0,21.7317,21.7459,21.7176,21.7459,86000.0
2010-10-14 13:25:00,30.77,30.78,30.75,30.75,26800.0,21.7529,21.76,21.7388,21.7388,26800.0
2010-10-14 13:30:00,30.75,30.8,30.75,30.8,75900.0,21.7388,21.7741,21.7388,21.7741,75900.0
2010-10-14 13:35:00,30.8,30.85,30.79,30.85,243000.0,21.7741,21.8095,21.7671,21.8095,243000.0
2010-10-14 13:40:00,30.85,30.86,30.82,30.83,134100.0,21.8095,21.8166,21.7883,21.7953,134100.0
2010-10-14 13:45:00,30.82,30.84,30.82,30.84,71900.0,21.7883,21.8024,21.7883,21.8024,71900.0
2010-10-14 13:50:00,30.84,30.84,30.8,30.83,54400.0,21.8024,21.8024,21.7741,21.7953,54400.0
2010-10-14 13:55:00,30.83,30.84,30.82,30.82,48100.0,21.7953,21.8024,21.7883,21.7883,48100.0
2010-10-14 14:00:00,30.82,30.83,30.78,30.8,67700.0,21.7883,21.7953,21.76,21.7741,67700.0
2010-10-14 14:05:00,30.8,30.8,30.78,30.79,51500.0,21.7741,21.7741,21.76,21.7671,51500.0
2010-10-14 14:10:00,30.79,30.8,30.77,30.78,67500.0,21.7671,21.7741,21.7529,21.76,67500.0
2010-10-14 14:15:00,30.78,30.78,30.74,30.76,100000.0,21.76,21.76,21.7317,21.7459,100000.0
2010-10-14 14:20:00,30.76,30.77,30.72,30.73,92500.0,21.7459,21.7529,21.7176,21.7247,92500.0
2010-10-14 14:25:00,30.72,30.73,30.68,30.7,106100.0,21.7176,21.7247,21.6893,21.7034,106100.0
2010-10-14 14:30:00,30.7,30.72,30.61,30.63,347700.0,21.7034,21.7176,21.6398,21.654,347700.0
2010-10-14 14:35:00,30.63,30.68,30.62,30.62,158500.0,21.654,21.6893,21.6469,21.6469,158500.0
2010-10-14 14:40:00,30.62,30.63,30.6,30.6,162600.0,21.6469,21.654,21.6327,21.6327,162600.0
2010-10-14 14:45:00,30.6,30.62,30.58,30.6,134300.0,21.6327,21.6469,21.6186,21.6327,134300.0
2010-10-14 14:50:00,30.61,30.63,30.6,30.62,89500.0,21.6398,21.654,21.6327,21.6469,89500.0
2010-10-14 14:55:00,30.61,30.62,30.54,30.55,203900.0,21.6398,21.6469,21.5903,21.5974,203900.0
2010-10-14 15:00:00,30.55,30.56,30.51,30.54,275500.0,21.5974,21.6045,21.5691,21.5903,275500.0
2010-10-14 15:05:00,30.54,30.61,30.53,30.6,102100.0,21.5903,21.6398,21.5833,21.6327,102100.0
2010-10-14 15:10:00,30.6,30.64,30.59,30.63,192100.0,21.6327,21.661,21.6257,21.654,192100.0
2010-10-14 15:15:00,30.64,30.64,30.61,30.64,237400.0,21.661,21.661,21.6398,21.661,237400.0
2010-10-14 15:20:00,30.63,30.68,30.63,30.67,251800.0,21.654,21.6893,21.654,21.6822,251800.0
2010-10-14 15:25:00,30.67,30.67,30.63,30.65,323000.0,21.6822,21.6822,21.654,21.6681,323000.0
2010-10-14 15:30:00,30.65,30.67,30.63,30.65,157500.0,21.6681,21.6822,21.654,21.6681,157500.0
2010-10-14 15:35:00,30.65,30.71,30.63,30.69,320600.0,21.6681,21.7105,21.654,21.6964,320600.0
2010-10-14 15:40:00,30.69,30.7,30.67,30.69,186400.0,21.6964,21.7034,21.6822,21.6964,186400.0
2010-10-14 15:45:00,30.7,30.74,30.69,30.74,208200.0,21.7034,21.7317,21.6964,21.7317,208200.0
2010-10-14 15:50:00,30.74,30.77,30.73,30.77,268900.0,21.7317,21.7529,21.7247,21.7529,268900.0
2010-10-14 15:55:00,30.77,30.82,30.76,30.8,477900.0,21.7529,21.7883,21.7459,21.7741,477900.0
2010-10-15 09:30:00,31.0,31.06,30.91,31.02,1128900.0,21.9155,21.9579,21.8519,21.9297,1128900.0
2010-10-15 09:35:00,31.02,31.08,30.97,30.98,278600.0,21.9297,21.9721,21.8943,21.9014,278600.0
2010-10-15 09:40:00,30.97,30.98,30.91,30.93,143900.0,21.8943,21.9014,21.8519,21.866,143900.0
2010-10-15 09:45:00,30.93,31.01,30.9,30.9,321000.0,21.866,21.9226,21.8448,21.8448,321000.0
2010-10-15 09:50:00,30.9,30.96,30.86,30.86,257600.0,21.8448,21.8873,21.8166,21.8166,257600.0
2010-10-15 09:55:00,30.86,30.92,30.8,30.84,203300.0,21.8166,21.859,21.7741,21.8024,203300.0
2010-10-15 10:00:00,30.84,30.85,30.7,30.73,309100.0,21.8024,21.8095,21.7034,21.7247,309100.0
2010-10-15 10:05:00,30.73,30.73,30.66,30.67,395300.0,21.7247,21.7247,21.6752,21.6822,395300.0
2010-10-15 10:10:00,30.66,30.68,30.6,30.62,209100.0,21.6752,21.6893,21.6327,21.6469,209100.0
2010-10-15 10:15:00,30.63,30.65,30.53,30.55,284100.0,21.654,21.6681,21.5833,21.5974,284100.0
2010-10-15 10:20:00,30.54,30.57,30.5,30.52,221600.0,21.5903,21.6115,21.5621,21.5762,221600.0
2010-10-15 10:25:00,30.51,30.53,30.45,30.48,370500.0,21.5691,21.5833,21.5267,21.5479,370500.0
2010-10-15 10:30:00,30.48,30.52,30.43,30.5,257200.0,21.5479,21.5762,21.5126,21.5621,257200.0
2010-10-15 10:35:00,30.5,30.51,30.45,30.45,216800.0,21.5621,21.5691,21.5267,21.5267,216800.0
2010-10-15 10:40:00,30.46,30.48,30.42,30.48,154600.0,21.5338,21.5479,21.5055,21.5479,154600.0
2010-10-15 10:45:00,30.48,30.5,30.42,30.46,255600.0,21.5479,21.5621,21.5055,21.5338,255600.0
2010-10-15 10:50:00,30.45,30.5,30.45,30.49,196900.0,21.5267,21.5621,21.5267,21.555,196900.0
2010-10-15 10:55:00,30.49,30.54,30.48,30.5,206100.0,21.555,21.5903,21.5479,21.5621,206100.0
2010-10-15 11:00:00,30.5,30.55,30.49,30.51,143300.0,21.5621,21.5974,21.555,21.5691,143300.0
2010-10-15 11:05:00,30.5,30.58,30.5,30.58,155500.0,21.5621,21.6186,21.5621,21.6186,155500.0
2010-10-15 11:10:00,30.57,30.6,30.55,30.55,137500.0,21.6115,21.6327,21.5974,21.5974,137500.0
2010-10-15 11:15:00,30.54,30.6,30.53,30.57,127200.0,21.5903,21.6327,21.5833,21.6115,127200.0
2010-10-15 11:20:00,30.56,30.57,30.48,30.5,109300.0,21.6045,21.6115,21.5479,21.5621,109300.0
2010-10-15 11:25:00,30.5,30.58,30.48,30.58,146500.0,21.5621,21.6186,21.5479,21.6186,146500.0
2010-10-15 11:30:00,30.57,30.6,30.55,30.6,151100.0,21.6115,21.6327,21.5974,21.6327,151100.0
2010-10-15 11:35:00,30.6,30.63,30.59,30.59,118400.0,21.6327,21.654,21.6257,21.6257,118400.0
2010-10-15 11:40:00,30.6,30.62,30.58,30.6,113200.0,21.6327,21.6469,21.6186,21.6327,113200.0
2010-10-15 11:45:00,30.59,30.6,30.5,30.5,74200.0,21.6257,21.6327,21.5621,21.5621,74200.0
2010-10-15 11:50:00,30.5,30.51,30.45,30.5,99200.0,21.5621,21.5691,21.5267,21.5621,99200.0
2010-10-15 11:55:00,30.5,30.51,30.45,30.48,132300.0,21.5621,21.5691,21.5267,21.5479,132300.0
2010-10-15 12:00:00,30.48,30.51,30.46,30.47,85200.0,21.5479,21.5691,21.5338,21.5408,85200.0
2010-10-15 12:05:00,30.47,30.5,30.44,30.48,130200.0,21.5408,21.5621,21.5196,21.5479,130200.0
2010-10-15 12:10:00,30.47,30.53,30.46,30.49,90700.0,21.5408,21.5833,21.5338,21.555,90700.0
2010-10-15 12:15:00,30.48,30.55,30.46,30.53,75300.0,21.5479,21.5974,21.5338,21.5833,75300.0
2010-10-15 12:20:00,30.52,30.57,30.52,30.57,65800.0,21.5762,21.6115,21.5762,21.6115,65800.0
2010-10-15 12:25:00,30.57,30.57,30.52,30.54,63800.0,21.6115,21.6115,21.5762,21.5903,63800.0
2010-10-15 12:30:00,30.54,30.59,30.54,30.57,59200.0,21.5903,21.6257,21.5903,21.6115,59200.0
2010-10-15 12:35:00,30.57,30.58,30.55,30.57,90100.0,21.6115,21.6186,21.5974,21.6115,90100.0
2010-10-15 12:40:00,30.58,30.6,30.56,30.6,123400.0,21.6186,21.6327,21.6045,21.6327,123400.0
2010-10-15 12:45:00,30.6,30.6,30.57,30.59,69500.0,21.6327,21.6327,21.6115,21.6257,69500.0
2010-10-15 12:50:00,30.59,30.6,30.56,30.58,147900.0,21.6257,21.6327,21.6045,21.6186,147900.0
2010-10-15 12:55:00,30.58,30.58,30.54,30.58,55100.0,21.6186,21.6186,21.5903,21.6186,55100.0
2010-10-15 13:00:00,30.57,30.6,30.56,30.57,71100.0,21.6115,21.6327,21.6045,21.6115,71100.0
2010-10-15 13:05:00,30.57,30.62,30.57,30.61,64200.0,21.6115,21.6469,21.6115,21.6398,64200.0
2010-10-15 13:10:00,30.61,30.63,30.59,30.6,151000.0,21.6398,21.654,21.6257,21.6327,151000.0
2010-10-15 13:15:00,30.59,30.61,30.55,30.55,149500.0,21.6257,21.6398,21.5974,21.5974,149500.0
2010-10-15 13:20:00,30.55,30.6,30.54,30.59,104700.0,21.5974,21.6327,21.5903,21.6257,104700.0
2010-10-15 13:25:00,30.59,30.61,30.58,30.6,37200.0,21.6257,21.6398,21.6186,21.6327,37200.0
2010-10-15 13:30:00,30.61,30.63,30.6,30.61,69700.0,21.6398,21.654,21.6327,21.6398,69700.0
2010-10-15 13:35:00,30.62,30.68,30.61,30.63,93000.0,21.6469,21.6893,21.6398,21.654,93000.0
2010-10-15 13:40:00,30.63,30.63,30.56,30.59,128300.0,21.654,21.654,21.6045,21.6257,128300.0
2010-10-15 13:45:00,30.59,30.59,30.55,30.57,68400.0,21.6257,21.6257,21.5974,21.6115,68400.0
2010-10-15 13:50:00,30.57,30.62,30.56,30.57,93100.0,21.6115,21.6469,21.6045,21.6115,93100.0
2010-10-15 13:55:00,30.57,30.58,30.52,30.56,93200.0,21.6115,21.6186,21.5762,21.6045,93200.0
2010-10-15 14:00:00,30.55,30.56,30.5,30.53,225700.0,21.5974,21.6045,21.5621,21.5833,225700.0
2010-10-15 14:05:00,30.53,30.57,30.51,30.55,107700.0,21.5833,21.6115,21.5691,21.5974,107700.0
2010-10-15 14:10:00,30.55,30.6,30.53,30.59,83500.0,21.5974,21.6327,21.5833,21.6257,83500.0
2010-10-15 14:15:00,30.59,30.6,30.55,30.58,69500.0,21.6257,21.6327,21.5974,21.6186,69500.0
2010-10-15 14:20:00,30.57,30.59,30.53,30.56,56700.0,21.6115,21.6257,21.5833,21.6045,56700.0
2010-10-15 14:25:00,30.56,30.61,30.55,30.6,48400.0,21.6045,21.6398,21.5974,21.6327,48400.0
2010-10-15 14:30:00,30.59,30.64,30.58,30.61,87000.0,21.6257,21.661,21.6186,21.6398,87000.0
2010-10-15 14:35:00,30.62,30.65,30.6,30.64,74400.0,21.6469,21.6681,21.6327,21.661,74400.0
2010-10-15 14:40:00,30.64,30.64,30.59,30.62,74100.0,21.661,21.661,21.6257,21.6469,74100.0
2010-10-15 14:45:00,30.61,30.64,30.6,30.61,105300.0,21.6398,21.661,21.6327,21.6398,105300.0
2010-10-15 14:50:00,30.61,30.62,30.6,30.61,126700.0,21.6398,21.6469,21.6327,21.6398,126700.0
2010-10-15 14:55:00,30.62,30.64,30.59,30.64,137000.0,21.6469,21.661,21.6257,21.661,137000.0
2010-10-15 15:00:00,30.64,30.65,30.6,30.61,96700.0,21.661,21.6681,21.6327,21.6398,96700.0
2010-10-15 15:05:00,30.61,30.62,30.58,30.59,115800.0,21.6398,21.6469,21.6186,21.6257,115800.0
2010-10-15 15:10:00,30.6,30.63,30.58,30.63,101100.0,21.6327,21.654,21.6186,21.654,101100.0
2010-10-15 15:15:00,30.63,30.67,30.61,30.63,136000.0,21.654,21.6822,21.6398,21.654,136000.0
2010-10-15 15:20:00,30.64,30.65,30.63,30.64,87500.0,21.661,21.6681,21.654,21.661,87500.0
2010-10-15 15:25:00,30.63,30.69,30.63,30.65,112000.0,21.654,21.6964,21.654,21.6681,112000.0
2010-10-15 15:30:00,30.65,30.68,30.62,30.63,175800.0,21.6681,21.6893,21.6469,21.654,175800.0
2010-10-15 15:35:00,30.64,30.7,30.63,30.69,135200.0,21.661,21.7034,21.654,21.6964,135200.0
2010-10-15 15:40:00,30.69,30.7,30.65,30.67,102400.0,21.6964,21.7034,21.6681,21.6822,102400.0
2010-10-15 15:45:00,30.67,30.72,30.67,30.7,149100.0,21.6822,21.7176,21.6822,21.7034,149100.0
2010-10-15 15:50:00,30.71,30.75,30.7,30.73,329200.0,21.7105,21.7388,21.7034,21.7247,329200.0
2010-10-15 15:55:00,30.74,30.75,30.67,30.7,456200.0,21.7317,21.7388,21.6822,21.7034,456200.0
2010-10-18 09:30:00,30.66,30.75,30.59,30.62,235800.0,21.6752,21.7388,21.6257,21.6469,235800.0
2010-10-18 09:35:00,30.63,30.63,30.46,30.46,293400.0,21.654,21.654,21.5338,21.5338,293400.0
2010-10-18 09:40:00,30.46,30.48,30.39,30.4,190800.0,21.5338,21.5479,21.4843,21.4914,190800.0
2010-10-18 09:45:00,30.4,30.47,30.38,30.39,181400.0,21.4914,21.5408,21.4772,21.4843,181400.0
2010-10-18 09:50:00,30.39,30.41,30.36,30.36,231900.0,21.4843,21.4984,21.4631,21.4631,231900.0
2010-10-18 09:55:00,30.36,30.44,30.32,30.42,214700.0,21.4631,21.5196,21.4348,21.5055,214700.0
2010-10-18 10:00:00,30.41,30.42,30.38,30.39,138700.0,21.4984,21.5055,21.4772,21.4843,138700.0
2010-10-18 10:05:00,30.39,30.42,30.34,30.34,155500.0,21.4843,21.5055,21.4489,21.4489,155500.0
2010-10-18 10:10:00,30.35,30.4,30.32,30.37,209400.0,21.456,21.4914,21.4348,21.4702,209400.0
2010-10-18 10:15:00,30.37,30.37,30.32,30.32,154500.0,21.4702,21.4702,21.4348,21.4348,154500.0
2010-10-18 10:20:00,30.32,30.32,30.25,30.26,272900.0,21.4348,21.4348,21.3853,21.3924,272900.0
2010-10-18 10:25:00,30.25,30.26,30.18,30.22,239800.0,21.3853,21.3924,21.3358,21.3641,239800.0
2010-10-18 10:30:00,30.22,30.26,30.2,30.25,237500.0,21.3641,21.3924,21.35,21.3853,237500.0
2010-10-18 10:35:00,30.25,30.26,30.23,30.24,124400.0,21.3853,21.3924,21.3712,21.3782,124400.0
2010-10-18 10:40:00,30.25,30.25,30.2,30.2,94300.0,21.3853,21.3853,21.35,21.35,94300.0
2010-10-18 10:45:00,30.2,30.23,30.19,30.22,129900.0,21.35,21.3712,21.3429,21.3641,129900.0
2010-10-18 10:50:00,30.21,30.27,30.21,30.24,113000.0,21.357,21.3995,21.357,21.3782,113000.0
2010-10-18 10:55:00,30.25,30.26,30.22,30.26,110400.0,21.3853,21.3924,21.3641,21.3924,110400.0
2010-10-18 11:00:00,30.26,30.27,30.23,30.25,197800.0,21.3924,21.3995,21.3712,21.3853,197800.0
2010-10-18 11:05:00,30.26,30.26,30.19,30.2,158400.0,21.3924,21.3924,21.3429,21.35,158400.0
2010-10-18 11:10:00,30.2,30.22,30.19,30.22,151100.0,21.35,21.3641,21.3429,21.3641,151100.0
2010-10-18 11:15:00,30.22,30.26,30.22,30.24,100900.0,21.3641,21.3924,21.3641,21.3782,100900.0
2010-10-18 11:20:00,30.25,30.3,30.24,30.28,130700.0,21.3853,21.4207,21.3782,21.4065,130700.0
2010-10-18 11:25:00,30.28,30.31,30.28,30.31,77400.0,21.4065,21.4277,21.4065,21.4277,77400.0
2010-10-18 11:30:00,30.3,30.34,30.28,30.28,122000.0,21.4207,21.4489,21.4065,21.4065,122000.0
2010-10-18 11:35:00,30.29,30.29,30.25,30.27,67100.0,21.4136,21.4136,21.3853,21.3995,67100.0
2010-10-18 11:40:00,30.27,30.28,30.23,30.23,64900.0,21.3995,21.4065,21.3712,21.3712,64900.0
2010-10-18 11:45:00,30.23,30.28,30.22,30.28,51100.0,21.3712,21.4065,21.3641,21.4065,51100.0
2010-10-18 11:50:00,30.27,30.33,30.26,30.27,119500.0,21.3995,21.4419,21.3924,21.3995,119500.0
2010-10-18 11:55:00,30.28,30.3,30.26,30.3,70100.0,21.4065,21.4207,21.3924,21.4207,70100.0
2010-10-18 12:00:00,30.31,30.31,30.28,30.31,70400.0,21.4277,21.4277,21.4065,21.4277,70400.0
2010-10-18 12:05:00,30.31,30.35,30.31,30.34,52400.0,21.4277,21.456,21.4277,21.4489,52400.0
2010-10-18 12:10:00,30.35,30.37,30.34,30.36,29100.0,21.456,21.4702,21.4489,21.4631,29100.0
2010-10-18 12:15:00,30.36,30.37,30.34,30.35,70800.0,21.4631,21.4702,21.4489,21.456,70800.0
2010-10-18 12:20:00,30.36,30.36,30.33,30.36,60100.0,21.4631,21.4631,21.4419,21.4631,60100.0
2010-10-18 12:25:00,30.36,30.36,30.3,30.33,56200.0,21.4631,21.4631,21.4207,21.4419,56200.0
2010-10-18 12:30:00,30.33,30.33,30.29,30.32,48200.0,21.4419,21.4419,21.4136,21.4348,48200.0
2010-10-18 12:35:00,30.32,30.33,30.28,30.32,64500.0,21.4348,21.4419,21.4065,21.4348,64500.0
2010-10-18 12:40:00,30.33,30.34,30.31,30.33,73500.0,21.4419,21.4489,21.4277,21.4419,73500.0
2010-10-18 12:45:00,30.34,30.34,30.3,30.31,73800.0,21.4489,21.4489,21.4207,21.4277,73800.0
2010-10-18 12:50:00,30.3,30.31,30.28,30.29,44700.0,21.4207,21.4277,21.4065,21.4136,44700.0
2010-10-18 12:55:00,30.28,30.3,30.26,30.29,105900.0,21.4065,21.4207,21.3924,21.4136,105900.0
2010-10-18 13:00:00,30.28,30.31,30.28,30.29,55600.0,21.4065,21.4277,21.4065,21.4136,55600.0
2010-10-18 13:05:00,30.3,30.31,30.28,30.3,64000.0,21.4207,21.4277,21.4065,21.4207,64000.0
2010-10-18 13:10:00,30.3,30.34,30.29,30.33,70700.0,21.4207,21.4489,21.4136,21.4419,70700.0
2010-10-18 13:15:00,30.33,30.37,30.33,30.35,57900.0,21.4419,21.4702,21.4419,21.456,57900.0
2010-10-18 13:20:00,30.36,30.36,30.32,30.33,55200.0,21.4631,21.4631,21.4348,21.4419,55200.0
2010-10-18 13:25:00,30.33,30.36,30.33,30.35,47600.0,21.4419,21.4631,21.4419,21.456,47600.0
2010-10-18 13:30:00,30.35,30.36,30.33,30.36,91500.0,21.456,21.4631,21.4419,21.4631,91500.0
2010-10-18 13:35:00,30.36,30.36,30.32,30.34,68800.0,21.4631,21.4631,21.4348,21.4489,68800.0
2010-10-18 13:40:00,30.35,30.36,30.33,30.35,41300.0,21.456,21.4631,21.4419,21.456,41300.0
2010-10-18 13:45:00,30.35,30.38,30.34,30.38,69900.0,21.456,21.4772,21.4489,21.4772,69900.0
2010-10-18 13:50:00,30.37,30.39,30.36,30.38,41000.0,21.4702,21.4843,21.4631,21.4772,41000.0
2010-10-18 13:55:00,30.38,30.41,30.38,30.4,73700.0,21.4772,21.4984,21.4772,21.4914,73700.0
2010-10-18 14:00:00,30.4,30.44,30.38,30.39,169800.0,21.4914,21.5196,21.4772,21.4843,169800.0
2010-10-18 14:05:00,30.38,30.41,30.37,30.41,54800.0,21.4772,21.4984,21.4702,21.4984,54800.0
2010-10-18 14:10:00,30.4,30.41,30.36,30.36,119500.0,21.4914,21.4984,21.4631,21.4631,119500.0
2010-10-18 14:15:00,30.36,30.4,30.36,30.39,95800.0,21.4631,21.4914,21.4631,21.4843,95800.0
2010-10-18 14:20:00,30.4,30.43,30.39,30.43,102600.0,21.4914,21.5126,21.4843,21.5126,102600.0
2010-10-18 14:25:00,30.43,30.46,30.42,30.46,74300.0,21.5126,21.5338,21.5055,21.5338,74300.0
2010-10-18 14:30:00,30.45,30.48,30.44,30.47,128600.0,21.5267,21.5479,21.5196,21.5408,128600.0
2010-10-18 14:35:00,30.47,30.47,30.46,30.47,63100.0,21.5408,21.5408,21.5338,21.5408,63100.0
2010-10-18 14:40:00,30.46,30.47,30.46,30.46,47100.0,21.5338,21.5408,21.5338,21.5338,47100.0
2010-10-18 14:45:00,30.46,30.48,30.45,30.47,43300.0,21.5338,21.5479,21.5267,21.5408,43300.0
2010-10-18 14:50:00,30.47,30.48,30.46,30.48,94400.0,21.5408,21.5479,21.5338,21.5479,94400.0
2010-10-18 14:55:00,30.48,30.5,30.46,30.5,175400.0,21.5479,21.5621,21.5338,21.5621,175400.0
2010-10-18 15:00:00,30.5,30.52,30.49,30.5,80800.0,21.5621,21.5762,21.555,21.5621,80800.0
2010-10-18 15:05:00,30.51,30.58,30.5,30.56,201800.0,21.5691,21.6186,21.5621,21.6045,201800.0
2010-10-18 15:10:00,30.56,30.56,30.53,30.53,109200.0,21.6045,21.6045,21.5833,21.5833,109200.0
2010-10-18 15:15:00,30.54,30.56,30.52,30.53,88600.0,21.5903,21.6045,21.5762,21.5833,88600.0
2010-10-18 15:20:00,30.52,30.55,30.52,30.55,103900.0,21.5762,21.5974,21.5762,21.5974,103900.0
2010-10-18 15:25:00,30.55,30.57,30.54,30.56,126500.0,21.5974,21.6115,21.5903,21.6045,126500.0
2010-10-18 15:30:00,30.56,30.57,30.54,30.56,126300.0,21.6045,21.6115,21.5903,21.6045,126300.0
2010-10-18 15:35:00,30.57,30.6,30.55,30.56,230300.0,21.6115,21.6327,21.5974,21.6045,230300.0
2010-10-18 15:40:00,30.55,30.57,30.54,30.54,250500.0,21.5974,21.6115,21.5903,21.5903,250500.0
2010-10-18 15:45:00,30.54,30.55,30.51,30.51,224200.0,21.5903,21.5974,21.5691,21.5691,224200.0
2010-10-18 15:50:00,30.51,30.52,30.48,30.51,338800.0,21.5691,21.5762,21.5479,21.5691,338800.0
2010-10-18 15:55:00,30.5,30.51,30.49,30.51,562400.0,21.5621,21.5691,21.555,21.5691,562400.0
2010-10-19 09:30:00,30.3,30.48,30.25,30.48,241900.0,21.4207,21.5479,21.3853,21.5479,241900.0
2010-10-19 09:35:00,30.48,30.61,30.45,30.56,273400.0,21.5479,21.6398,21.5267,21.6045,273400.0
2010-10-19 09:40:00,30.57,30.72,30.56,30.66,318400.0,21.6115,21.7176,21.6045,21.6752,318400.0
2010-10-19 09:45:00,30.66,30.68,30.62,30.63,277800.0,21.6752,21.6893,21.6469,21.654,277800.0
2010-10-19 09:50:00,30.63,30.63,30.46,30.48,333400.0,21.654,21.654,21.5338,21.5479,333400.0
2010-10-19 09:55:00,30.46,30.57,30.46,30.52,237000.0,21.5338,21.6115,21.5338,21.5762,237000.0
2010-10-19 10:00:00,30.52,30.53,30.45,30.52,248300.0,21.5762,21.5833,21.5267,21.5762,248300.0
2010-10-19 10:05:00,30.52,30.53,30.5,30.53,126400.0,21.5762,21.5833,21.5621,21.5833,126400.0
2010-10-19 10:10:00,30.53,30.58,30.52,30.54,192300.0,21.5833,21.6186,21.5762,21.5903,192300.0
2010-10-19 10:15:00,30.55,30.66,30.54,30.62,195700.0,21.5974,21.6752,21.5903,21.6469,195700.0
2010-10-19 10:20:00,30.62,30.68,30.61,30.62,128300.0,21.6469,21.6893,21.6398,21.6469,128300.0
2010-10-19 10:25:00,30.63,30.66,30.59,30.66,126600.0,21.654,21.6752,21.6257,21.6752,126600.0
2010-10-19 10:30:00,30.65,30.71,30.65,30.68,121300.0,21.6681,21.7105,21.6681,21.6893,121300.0
2010-10-19 10:35:00,30.68,30.69,30.62,30.64,133900.0,21.6893,21.6964,21.6469,21.661,133900.0
2010-10-19 10:40:00,30.64,30.75,30.63,30.69,279300.0,21.661,21.7388,21.654,21.6964,279300.0
2010-10-19 10:45:00,30.69,30.74,30.67,30.71,112700.0,21.6964,21.7317,21.6822,21.7105,112700.0
2010-10-19 10:50:00,30.71,30.75,30.71,30.72,89400.0,21.7105,21.7388,21.7105,21.7176,89400.0
2010-10-19 10:55:00,30.73,30.76,30.7,30.7,205300.0,21.7247,21.7459,21.7034,21.7034,205300.0
2010-10-19 11:00:00,30.69,30.7,30.67,30.67,122100.0,21.6964,21.7034,21.6822,21.6822,122100.0
2010-10-19 11:05:00,30.67,30.67,30.56,30.57,193500.0,21.6822,21.6822,21.6045,21.6115,193500.0
2010-10-19 11:10:00,30.57,30.59,30.55,30.58,99800.0,21.6115,21.6257,21.5974,21.6186,99800.0
2010-10-19 11:15:00,30.57,30.6,30.55,30.57,94600.0,21.6115,21.6327,21.5974,21.6115,94600.0
2010-10-19 11:20:00,30.57,30.58,30.51,30.54,124000.0,21.6115,21.6186,21.5691,21.5903,124000.0
2010-10-19 11:25:00,30.54,30.64,30.53,30.58,157100.0,21.5903,21.661,21.5833,21.6186,157100.0
2010-10-19 11:30:00,30.58,30.62,30.58,30.61,53300.0,21.6186,21.6469,21.6186,21.6398,53300.0
2010-10-19 11:35:00,30.62,30.68,30.61,30.65,84900.0,21.6469,21.6893,21.6398,21.6681,84900.0
2010-10-19 11:40:00,30.64,30.68,30.64,30.68,38000.0,21.661,21.6893,21.661,21.6893,38000.0
2010-10-19 11:45:00,30.68,30.77,30.68,30.75,110400.0,21.6893,21.7529,21.6893,21.7388,110400.0
2010-10-19 11:50:00,30.76,30.76,30.74,30.75,87000.0,21.7459,21.7459,21.7317,21.7388,87000.0
2010-10-19 11:55:00,30.75,30.76,30.73,30.75,29400.0,21.7388,21.7459,21.7247,21.7388,29400.0
2010-10-19 12:00:00,30.75,30.77,30.74,30.76,45900.0,21.7388,21.7529,21.7317,21.7459,45900.0
2010-10-19 12:05:00,30.76,30.77,30.72,30.74,50000.0,21.7459,21.7529,21.7176,21.7317,50000.0
2010-10-19 12:10:00,30.74,30.74,30.7,30.7,35900.0,21.7317,21.7317,21.7034,21.7034,35900.0
2010-10-19 12:15:00,30.7,30.71,30.68,30.68,111600.0,21.7034,21.7105,21.6893,21.6893,111600.0
2010-10-19 12:20:00,30.69,30.69,30.63,30.67,52200.0,21.6964,21.6964,21.654,21.6822,52200.0
2010-10-19 12:25:00,30.66,30.67,30.64,30.65,52000.0,21.6752,21.6822,21.661,21.6681,52000.0
2010-10-19 12:30:00,30.66,30.66,30.6,30.6,31800.0,21.6752,21.6752,21.6327,21.6327,31800.0
2010-10-19 12:35:00,30.6,30.63,30.58,30.6,56100.0,21.6327,21.654,21.6186,21.6327,56100.0
2010-10-19 12:40:00,30.6,30.62,30.58,30.61,32700.0,21.6327,21.6469,21.6186,21.6398,32700.0
2010-10-19 12:45:00,30.62,30.62,30.59,30.61,32300.0,21.6469,21.6469,21.6257,21.6398,32300.0
2010-10-19 12:50:00,30.61,30.62,30.59,30.6,45300.0,21.6398,21.6469,21.6257,21.6327,45300.0
2010-10-19 12:55:00,30.6,30.61,30.57,30.61,99700.0,21.6327,21.6398,21.6115,21.6398,99700.0
2010-10-19 13:00:00,30.61,30.63,30.58,30.63,52800.0,21.6398,21.654,21.6186,21.654,52800.0
2010-10-19 13:05:00,30.63,30.67,30.62,30.64,87700.0,21.654,21.6822,21.6469,21.661,87700.0
2010-10-19 13:10:00,30.65,30.66,30.6,30.64,44900.0,21.6681,21.6752,21.6327,21.661,44900.0
2010-10-19 13:15:00,30.63,30.64,30.6,30.63,37200.0,21.654,21.661,21.6327,21.654,37200.0
2010-10-19 13:20:00,30.63,30.65,30.61,30.61,43600.0,21.654,21.6681,21.6398,21.6398,43600.0
2010-10-19 13:25:00,30.61,30.62,30.57,30.58,44800.0,21.6398,21.6469,21.6115,21.6186,44800.0
2010-10-19 13:30:00,30.57,30.6,30.56,30.59,59600.0,21.6115,21.6327,21.6045,21.6257,59600.0
2010-10-19 13:35:00,30.59,30.62,30.56,30.62,108900.0,21.6257,21.6469,21.6045,21.6469,108900.0
2010-10-19 13:40:00,30.61,30.62,30.59,30.6,73700.0,21.6398,21.6469,21.6257,21.6327,73700.0
2010-10-19 13:45:00,30.61,30.61,30.57,30.6,119500.0,21.6398,21.6398,21.6115,21.6327,119500.0
2010-10-19 13:50:00,30.61,30.61,30.55,30.56,148400.0,21.6398,21.6398,21.5974,21.6045,148400.0
2010-10-19 13:55:00,30.56,30.56,30.5,30.53,171500.0,21.6045,21.6045,21.5621,21.5833,171500.0
2010-10-19 14:00:00,30.53,30.54,30.34,30.34,491600.0,21.5833,21.5903,21.4489,21.4489,491600.0
2010-10-19 14:05:00,30.35,30.42,30.34,30.38,167800.0,21.456,21.5055,21.4489,21.4772,167800.0
2010-10-19 14:10:00,30.38,30.42,30.36,30.42,114200.0,21.4772,21.5055,21.4631,21.5055,114200.0
2010-10-19 14:15:00,30.43,30.46,30.4,30.41,137100.0,21.5126,21.5338,21.4914,21.4984,137100.0
2010-10-19 14:20:00,30.41,30.43,30.36,30.37,90400.0,21.4984,21.5126,21.4631,21.4702,90400.0
2010-10-19 14:25:00,30.36,30.41,30.34,30.38,152300.0,21.4631,21.4984,21.4489,21.4772,152300.0
2010-10-19 14:30:00,30.39,30.45,30.37,30.45,150800.0,21.4843,21.5267,21.4702,21.5267,150800.0
2010-10-19 14:35:00,30.45,30.47,30.38,30.39,157000.0,21.5267,21.5408,21.4772,21.4843,157000.0
2010-10-19 14:40:00,30.39,30.42,30.37,30.4,62600.0,21.4843,21.5055,21.4702,21.4914,62600.0
2010-10-19 14:45:00,30.4,30.45,30.39,30.45,85500.0,21.4914,21.5267,21.4843,21.5267,85500.0
2010-10-19 14:50:00,30.45,30.47,30.42,30.45,77800.0,21.5267,21.5408,21.5055,21.5267,77800.0
2010-10-19 14:55:00,30.45,30.46,30.42,30.43,124900.0,21.5267,21.5338,21.5055,21.5126,124900.0
2010-10-19 15:00:00,30.44,30.45,30.4,30.44,157400.0,21.5196,21.5267,21.4914,21.5196,157400.0
2010-10-19 15:05:00,30.43,30.44,30.35,30.36,130200.0,21.5126,21.5196,21.456,21.4631,130200.0
2010-10-19 15:10:00,30.35,30.39,30.32,30.33,211800.0,21.456,21.4843,21.4348,21.4419,211800.0
2010-10-19 15:15:00,30.33,30.38,30.3,30.35,243400.0,21.4419,21.4772,21.4207,21.456,243400.0
2010-10-19 15:20:00,30.35,30.36,30.32,30.32,87400.0,21.456,21.4631,21.4348,21.4348,87400.0
2010-10-19 15:25:00,30.32,30.35,30.29,30.31,199100.0,21.4348,21.456,21.4136,21.4277,199100.0
2010-10-19 15:30:00,30.31,30.33,30.28,30.32,227800.0,21.4277,21.4419,21.4065,21.4348,227800.0
2010-10-19 15:35:00,30.31,30.36,30.31,30.35,131700.0,21.4277,21.4631,21.4277,21.456,131700.0
2010-10-19 15:40:00,30.35,30.39,30.34,30.37,211000.0,21.456,21.4843,21.4489,21.4702,211000.0
2010-10-19 15:45:00,30.37,30.41,30.35,30.38,320800.0,21.4702,21.4984,21.456,21.4772,320800.0
2010-10-19 15:50:00,30.39,30.42,30.35,30.42,352000.0,21.4843,21.5055,21.456,21.5055,352000.0
2010-10-19 15:55:00,30.41,30.47,30.4,30.42,803100.0,21.4984,21.5408,21.4914,21.5055,803100.0
2010-10-20 09:30:00,30.52,30.59,30.36,30.36,349800.0,21.5762,21.6257,21.4631,21.4631,349800.0
2010-10-20 09:35:00,30.36,30.49,30.33,30.43,166000.0,21.4631,21.555,21.4419,21.5126,166000.0
2010-10-20 09:40:00,30.43,30.57,30.43,30.55,222800.0,21.5126,21.6115,21.5126,21.5974,222800.0
2010-10-20 09:45:00,30.56,30.61,30.56,30.59,119700.0,21.6045,21.6398,21.6045,21.6257,119700.0
2010-10-20 09:50:00,30.59,30.6,30.52,30.53,285200.0,21.6257,21.6327,21.5762,21.5833,285200.0
2010-10-20 09:55:00,30.53,30.53,30.47,30.48,275300.0,21.5833,21.5833,21.5408,21.5479,275300.0
2010-10-20 10:00:00,30.48,30.49,30.43,30.43,325400.0,21.5479,21.555,21.5126,21.5126,325400.0
2010-10-20 10:05:00,30.43,30.51,30.43,30.48,295100.0,21.5126,21.5691,21.5126,21.5479,295100.0
2010-10-20 10:10:00,30.47,30.5,30.4,30.47,198600.0,21.5408,21.5621,21.4914,21.5408,198600.0
2010-10-20 10:15:00,30.47,30.5,30.42,30.44,121600.0,21.5408,21.5621,21.5055,21.5196,121600.0
2010-10-20 10:20:00,30.44,30.48,30.4,30.45,135800.0,21.5196,21.5479,21.4914,21.5267,135800.0
2010-10-20 10:25:00,30.45,30.5,30.45,30.47,124500.0,21.5267,21.5621,21.5267,21.5408,124500.0
2010-10-20 10:30:00,30.48,30.56,30.47,30.54,162300.0,21.5479,21.6045,21.5408,21.5903,162300.0
2010-10-20 10:35:00,30.55,30.57,30.49,30.49,208400.0,21.5974,21.6115,21.555,21.555,208400.0
2010-10-20 10:40:00,30.49,30.55,30.49,30.54,213200.0,21.555,21.5974,21.555,21.5903,213200.0
2010-10-20 10:45:00,30.53,30.57,30.5,30.51,308600.0,21.5833,21.6115,21.5621,21.5691,308600.0
2010-10-20 10:50:00,30.51,30.54,30.45,30.5,664200.0,21.5691,21.5903,21.5267,21.5621,664200.0
2010-10-20 10:55:00,30.5,30.5,30.47,30.5,152100.0,21.5621,21.5621,21.5408,21.5621,152100.0
2010-10-20 11:00:00,30.5,30.5,30.43,30.43,86700.0,21.5621,21.5621,21.5126,21.5126,86700.0
2010-10-20 11:05:00,30.43,30.51,30.43,30.5,157800.0,21.5126,21.5691,21.5126,21.5621,157800.0
2010-10-20 11:10:00,30.5,30.51,30.46,30.5,123800.0,21.5621,21.5691,21.5338,21.5621,123800.0
2010-10-20 11:15:00,30.5,30.5,30.47,30.49,90700.0,21.5621,21.5621,21.5408,21.555,90700.0
2010-10-20 11:20:00,30.5,30.5,30.47,30.49,113200.0,21.5621,21.5621,21.5408,21.555,113200.0
2010-10-20 11:25:00,30.49,30.59,30.48,30.59,580500.0,21.555,21.6257,21.5479,21.6257,580500.0
2010-10-20 11:30:00,30.59,30.63,30.58,30.58,640200.0,21.6257,21.654,21.6186,21.6186,640200.0
2010-10-20 11:35:00,30.58,30.6,30.57,30.6,224300.0,21.6186,21.6327,21.6115,21.6327,224300.0
2010-10-20 11:40:00,30.59,30.61,30.57,30.59,137200.0,21.6257,21.6398,21.6115,21.6257,137200.0
2010-10-20 11:45:00,30.59,30.61,30.57,30.57,100900.0,21.6257,21.6398,21.6115,21.6115,100900.0
2010-10-20 11:50:00,30.57,30.6,30.57,30.59,207700.0,21.6115,21.6327,21.6115,21.6257,207700.0
2010-10-20 11:55:00,30.58,30.6,30.5,30.51,205000.0,21.6186,21.6327,21.5621,21.5691,205000.0
2010-10-20 12:00:00,30.5,30.62,30.5,30.61,140900.0,21.5621,21.6469,21.5621,21.6398,140900.0
2010-10-20 12:05:00,30.61,30.62,30.58,30.62,221600.0,21.6398,21.6469,21.6186,21.6469,221600.0
2010-10-20 12:10:00,30.62,30.65,30.57,30.57,118700.0,21.6469,21.6681,21.6115,21.6115,118700.0
2010-10-20 12:15:00,30.58,30.65,30.58,30.64,605700.0,21.6186,21.6681,21.6186,21.661,605700.0
2010-10-20 12:20:00,30.63,30.68,30.61,30.67,201700.0,21.654,21.6893,21.6398,21.6822,201700.0
2010-10-20 12:25:00,30.67,30.69,30.67,30.69,106600.0,21.6822,21.6964,21.6822,21.6964,106600.0
2010-10-20 12:30:00,30.68,30.71,30.65,30.68,227500.0,21.6893,21.7105,21.6681,21.6893,227500.0
2010-10-20 12:35:00,30.68,30.68,30.66,30.68,137500.0,21.6893,21.6893,21.6752,21.6893,137500.0
2010-10-20 12:40:00,30.68,30.69,30.68,30.68,148700.0,21.6893,21.6964,21.6893,21.6893,148700.0
2010-10-20 12:45:00,30.68,30.71,30.67,30.67,280300.0,21.6893,21.7105,21.6822,21.6822,280300.0
2010-10-20 12:50:00,30.67,30.72,30.67,30.71,190500.0,21.6822,21.7176,21.6822,21.7105,190500.0
2010-10-20 12:55:00,30.7,30.73,30.69,30.73,489000.0,21.7034,21.7247,21.6964,21.7247,489000.0
2010-10-20 13:00:00,30.73,30.77,30.72,30.75,226000.0,21.7247,21.7529,21.7176,21.7388,226000.0
2010-10-20 13:05:00,30.75,30.79,30.75,30.79,240100.0,21.7388,21.7671,21.7388,21.7671,240100.0
2010-10-20 13:10:00,30.79,30.79,30.75,30.77,412700.0,21.7671,21.7671,21.7388,21.7529,412700.0
2010-10-20 13:15:00,30.77,30.81,30.76,30.81,436000.0,21.7529,21.7812,21.7459,21.7812,436000.0
2010-10-20 13:20:00,30.8,30.88,30.8,30.87,226900.0,21.7741,21.8307,21.7741,21.8236,226900.0
2010-10-20 13:25:00,30.87,30.9,30.87,30.9,129500.0,21.8236,21.8448,21.8236,21.8448,129500.0
2010-10-20 13:30:00,30.89,30.91,30.89,30.9,124100.0,21.8378,21.8519,21.8378,21.8448,124100.0
2010-10-20 13:35:00,30.89,30.91,30.89,30.91,105000.0,21.8378,21.8519,21.8378,21.8519,105000.0
2010-10-20 13:40:00,30.9,30.91,30.9,30.9,158200.0,21.8448,21.8519,21.8448,21.8448,158200.0
2010-10-20 13:45:00,30.9,30.9,30.83,30.83,107700.0,21.8448,21.8448,21.7953,21.7953,107700.0
2010-10-20 13:50:00,30.83,30.85,30.83,30.85,54700.0,21.7953,21.8095,21.7953,21.8095,54700.0
2010-10-20 13:55:00,30.85,30.85,30.83,30.83,65300.0,21.8095,21.8095,21.7953,21.7953,65300.0
2010-10-20 14:00:00,30.83,30.92,30.83,30.85,269100.0,21.7953,21.859,21.7953,21.8095,269100.0
2010-10-20 14:05:00,30.85,30.85,30.78,30.79,275100.0,21.8095,21.8095,21.76,21.7671,275100.0
2010-10-20 14:10:00,30.8,30.81,30.76,30.77,152000.0,21.7741,21.7812,21.7459,21.7529,152000.0
2010-10-20 14:15:00,30.78,30.83,30.77,30.83,167800.0,21.76,21.7953,21.7529,21.7953,167800.0
2010-10-20 14:20:00,30.84,30.87,30.82,30.82,92600.0,21.8024,21.8236,21.7883,21.7883,92600.0
2010-10-20 14:25:00,30.82,30.85,30.8,30.85,93300.0,21.7883,21.8095,21.7741,21.8095,93300.0
2010-10-20 14:30:00,30.84,30.89,30.84,30.87,174200.0,21.8024,21.8378,21.8024,21.8236,174200.0
2010-10-20 14:35:00,30.88,30.92,30.87,30.91,150100.0,21.8307,21.859,21.8236,21.8519,150100.0
2010-10-20 14:40:00,30.9,30.95,30.9,30.94,129100.0,21.8448,21.8802,21.8448,21.8731,129100.0
2010-10-20 14:45:00,30.95,30.96,30.93,30.94,339900.0,21.8802,21.8873,21.866,21.8731,339900.0
2010-10-20 14:50:00,30.95,30.97,30.93,30.95,255500.0,21.8802,21.8943,21.866,21.8802,255500.0
2010-10-20 14:55:00,30.96,30.96,30.92,30.93,297400.0,21.8873,21.8873,21.859,21.866,297400.0
2010-10-20 15:00:00,30.94,30.94,30.86,30.87,148600.0,21.8731,21.8731,21.8166,21.8236,148600.0
2010-10-20 15:05:00,30.88,30.91,30.86,30.86,202200.0,21.8307,21.8519,21.8166,21.8166,202200.0
2010-10-20 15:10:00,30.86,30.88,30.84,30.87,101700.0,21.8166,21.8307,21.8024,21.8236,101700.0
2010-10-20 15:15:00,30.88,30.91,30.88,30.88,95400.0,21.8307,21.8519,21.8307,21.8307,95400.0
2010-10-20 15:20:00,30.88,30.93,30.88,30.93,158900.0,21.8307,21.866,21.8307,21.866,158900.0
2010-10-20 15:25:00,30.92,30.95,30.9,30.93,142400.0,21.859,21.8802,21.8448,21.866,142400.0
2010-10-20 15:30:00,30.92,30.92,30.87,30.88,265600.0,21.859,21.859,21.8236,21.8307,265600.0
2010-10-20 15:35:00,30.87,30.88,30.75,30.81,321400.0,21.8236,21.8307,21.7388,21.7812,321400.0
2010-10-20 15:40:00,30.81,30.82,30.77,30.8,263700.0,21.7812,21.7883,21.7529,21.7741,263700.0
2010-10-20 15:45:00,30.8,30.86,30.8,30.83,357000.0,21.7741,21.8166,21.7741,21.7953,357000.0
2010-10-20 15:50:00,30.84,30.87,30.75,30.75,323100.0,21.8024,21.8236,21.7388,21.7388,323100.0
2010-10-20 15:55:00,30.75,30.76,30.7,30.74,904900.0,21.7388,21.7459,21.7034,21.7317,904900.0
2010-10-21 09:30:00,30.89,31.1,30.88,31.08,381600.0,21.8378,21.9862,21.8307,21.9721,381600.0
2010-10-21 09:35:00,31.09,31.46,31.09,31.44,626700.0,21.9792,22.2407,21.9792,22.2266,626700.0
2010-10-21 09:40:00,31.44,31.6,31.42,31.59,715900.0,22.2266,22.3397,22.2125,22.3326,715900.0
2010-10-21 09:45:00,31.6,31.7,31.55,31.64,603100.0,22.3397,22.4104,22.3044,22.368,603100.0
2010-10-21 09:50:00,31.64,31.78,31.61,31.68,638200.0,22.368,22.467,22.3468,22.3963,638200.0
2010-10-21 09:55:00,31.67,31.81,31.61,31.8,744700.0,22.3892,22.4882,22.3468,22.4811,744700.0
2010-10-21 10:00:00,31.8,31.87,31.69,31.86,795500.0,22.4811,22.5306,22.4033,22.5235,795500.0
2010-10-21 10:05:00,31.86,32.0,31.86,31.97,1037500.0,22.5235,22.6225,22.5235,22.6013,1037500.0
2010-10-21 10:10:00,31.98,32.04,31.93,32.01,449100.0,22.6083,22.6508,22.573,22.6296,449100.0
2010-10-21 10:15:00,32.01,32.02,31.95,32.02,511700.0,22.6296,22.6366,22.5871,22.6366,511700.0
2010-10-21 10:20:00,32.01,32.03,31.9,31.94,463000.0,22.6296,22.6437,22.5518,22.5801,463000.0
2010-10-21 10:25:00,31.93,31.95,31.85,31.86,246200.0,22.573,22.5871,22.5164,22.5235,246200.0
2010-10-21 10:30:00,31.86,31.95,31.85,31.89,321600.0,22.5235,22.5871,22.5164,22.5447,321600.0
2010-10-21 10:35:00,31.89,31.9,31.84,31.85,386200.0,22.5447,22.5518,22.5094,22.5164,386200.0
2010-10-21 10:40:00,31.85,31.89,31.81,31.83,323100.0,22.5164,22.5447,22.4882,22.5023,323100.0
2010-10-21 10:45:00,31.83,31.84,31.77,31.83,370400.0,22.5023,22.5094,22.4599,22.5023,370400.0
2010-10-21 10:50:00,31.84,31.91,31.82,31.88,218000.0,22.5094,22.5589,22.4952,22.5376,218000.0
2010-10-21 10:55:00,31.89,31.96,31.87,31.95,214800.0,22.5447,22.5942,22.5306,22.5871,214800.0
2010-10-21 11:00:00,31.95,31.98,31.94,31.95,273000.0,22.5871,22.6083,22.5801,22.5871,273000.0
2010-10-21 11:05:00,31.96,32.03,31.95,32.03,308400.0,22.5942,22.6437,22.5871,22.6437,308400.0
2010-10-21 11:10:00,32.03,32.04,31.91,31.94,373100.0,22.6437,22.6508,22.5589,22.5801,373100.0
2010-10-21 11:15:00,31.94,31.94,31.88,31.94,150100.0,22.5801,22.5801,22.5376,22.5801,150100.0
2010-10-21 11:20:00,31.94,32.03,31.94,31.97,264300.0,22.5801,22.6437,22.5801,22.6013,264300.0
2010-10-21 11:25:00,31.97,31.98,31.92,31.94,196800.0,22.6013,22.6083,22.5659,22.5801,196800.0
2010-10-21 11:30:00,31.93,31.94,31.88,31.9,125400.0,22.573,22.5801,22.5376,22.5518,125400.0
2010-10-21 11:35:00,31.9,31.9,31.82,31.84,205400.0,22.5518,22.5518,22.4952,22.5094,205400.0
2010-10-21 11:40:00,31.84,31.87,31.79,31.83,321600.0,22.5094,22.5306,22.474,22.5023,321600.0
2010-10-21 11:45:00,31.83,31.85,31.79,31.82,311200.0,22.5023,22.5164,22.474,22.4952,311200.0
2010-10-21 11:50:00,31.82,31.85,31.8,31.83,150000.0,22.4952,22.5164,22.4811,22.5023,150000.0
2010-10-21 11:55:00,31.83,31.97,31.83,31.95,213900.0,22.5023,22.6013,22.5023,22.5871,213900.0
2010-10-21 12:00:00,31.96,31.96,31.89,31.89,129600.0,22.5942,22.5942,22.5447,22.5447,129600.0
2010-10-21 12:05:00,31.89,31.91,31.84,31.88,247300.0,22.5447,22.5589,22.5094,22.5376,247300.0
2010-10-21 12:10:00,31.87,31.93,31.87,31.91,148600.0,22.5306,22.573,22.5306,22.5589,148600.0
2010-10-21 12:15:00,31.92,31.94,31.89,31.91,133800.0,22.5659,22.5801,22.5447,22.5589,133800.0
2010-10-21 12:20:00,31.91,31.93,31.9,31.91,76900.0,22.5589,22.573,22.5518,22.5589,76900.0
2010-10-21 12:25:00,31.9,31.97,31.88,31.97,141000.0,22.5518,22.6013,22.5376,22.6013,141000.0
2010-10-21 12:30:00,31.97,31.98,31.88,31.9,147100.0,22.6013,22.6083,22.5376,22.5518,147100.0
2010-10-21 12:35:00,31.89,31.89,31.76,31.8,244800.0,22.5447,22.5447,22.4528,22.4811,244800.0
2010-10-21 12:40:00,31.8,31.84,31.78,31.78,93900.0,22.4811,22.5094,22.467,22.467,93900.0
2010-10-21 12:45:00,31.78,31.81,31.73,31.79,201100.0,22.467,22.4882,22.4316,22.474,201100.0
2010-10-21 12:50:00,31.79,31.8,31.76,31.78,243400.0,22.474,22.4811,22.4528,22.467,243400.0
2010-10-21 12:55:00,31.78,31.83,31.77,31.82,182500.0,22.467,22.5023,22.4599,22.4952,182500.0
2010-10-21 13:00:00,31.82,31.83,31.79,31.8,338300.0,22.4952,22.5023,22.474,22.4811,338300.0
2010-10-21 13:05:00,31.8,31.8,31.71,31.72,241800.0,22.4811,22.4811,22.4175,22.4245,241800.0
2010-10-21 13:10:00,31.72,31.73,31.68,31.69,164800.0,22.4245,22.4316,22.3963,22.4033,164800.0
2010-10-21 13:15:00,31.7,31.71,31.66,31.7,189100.0,22.4104,22.4175,22.3821,22.4104,189100.0
2010-10-21 13:20:00,31.7,31.71,31.64,31.66,113900.0,22.4104,22.4175,22.368,22.3821,113900.0
2010-10-21 13:25:00,31.66,31.73,31.66,31.71,182500.0,22.3821,22.4316,22.3821,22.4175,182500.0
2010-10-21 13:30:00,31.72,31.73,31.64,31.65,162200.0,22.4245,22.4316,22.368,22.375,162200.0
2010-10-21 13:35:00,31.64,31.71,31.64,31.7,132500.0,22.368,22.4175,22.368,22.4104,132500.0
2010-10-21 13:40:00,31.7,31.78,31.7,31.73,123500.0,22.4104,22.467,22.4104,22.4316,123500.0
2010-10-21 13:45:00,31.73,31.73,31.65,31.67,143800.0,22.4316,22.4316,22.375,22.3892,143800.0
2010-10-21 13:50:00,31.68,31.69,31.59,31.61,232700.0,22.3963,22.4033,22.3326,22.3468,232700.0
2010-10-21 13:55:00,31.61,31.62,31.51,31.53,236400.0,22.3468,22.3538,22.2761,22.2902,236400.0
2010-10-21 14:00:00,31.52,31.59,31.51,31.58,299600.0,22.2831,22.3326,22.2761,22.3256,299600.0
2010-10-21 14:05:00,31.58,31.63,31.55,31.61,118700.0,22.3256,22.3609,22.3044,22.3468,118700.0
2010-10-21 14:10:00,31.61,31.64,31.59,31.61,111800.0,22.3468,22.368,22.3326,22.3468,111800.0
2010-10-21 14:15:00,31.61,31.65,31.57,31.64,97000.0,22.3468,22.375,22.3185,22.368,97000.0
2010-10-21 14:20:00,31.64,31.66,31.62,31.64,74200.0,22.368,22.3821,22.3538,22.368,74200.0
2010-10-21 14:25:00,31.64,31.69,31.63,31.66,71800.0,22.368,22.4033,22.3609,22.3821,71800.0
2010-10-21 14:30:00,31.66,31.73,31.65,31.72,226000.0,22.3821,22.4316,22.375,22.4245,226000.0
2010-10-21 14:35:00,31.71,31.73,31.68,31.72,144200.0,22.4175,22.4316,22.3963,22.4245,144200.0
2010-10-21 14:40:00,31.72,31.76,31.72,31.76,171700.0,22.4245,22.4528,22.4245,22.4528,171700.0
2010-10-21 14:45:00,31.76,31.79,31.75,31.79,191500.0,22.4528,22.474,22.4457,22.474,191500.0
2010-10-21 14:50:00,31.78,31.83,31.74,31.81,167400.0,22.467,22.5023,22.4387,22.4882,167400.0
2010-10-21 14:55:00,31.82,31.82,31.78,31.8,74300.0,22.4952,22.4952,22.467,22.4811,74300.0
2010-10-21 15:00:00,31.81,31.87,31.8,31.81,263100.0,22.4882,22.5306,22.4811,22.4882,263100.0
2010-10-21 15:05:00,31.82,31.82,31.74,31.74,281500.0,22.4952,22.4952,22.4387,22.4387,281500.0
2010-10-21 15:10:00,31.75,31.8,31.72,31.8,274200.0,22.4457,22.4811,22.4245,22.4811,274200.0
2010-10-21 15:15:00,31.8,31.88,31.79,31.85,171200.0,22.4811,22.5376,22.474,22.5164,171200.0
2010-10-21 15:20:00,31.85,31.89,31.83,31.89,150200.0,22.5164,22.5447,22.5023,22.5447,150200.0
2010-10-21 15:25:00,31.89,31.91,31.84,31.86,345600.0,22.5447,22.5589,22.5094,22.5235,345600.0
2010-10-21 15:30:00,31.86,31.9,31.81,31.82,248000.0,22.5235,22.5518,22.4882,22.4952,248000.0
2010-10-21 15:35:00,31.82,31.88,31.82,31.85,195100.0,22.4952,22.5376,22.4952,22.5164,195100.0
2010-10-21 15:40:00,31.86,31.87,31.81,31.83,193700.0,22.5235,22.5306,22.4882,22.5023,193700.0
2010-10-21 15:45:00,31.82,31.83,31.77,31.81,319200.0,22.4952,22.5023,22.4599,22.4882,319200.0
2010-10-21 15:50:00,31.82,31.82,31.77,31.8,393200.0,22.4952,22.4952,22.4599,22.4811,393200.0
2010-10-21 15:55:00,31.8,31.83,31.79,31.82,582800.0,22.4811,22.5023,22.474,22.4952,582800.0
2010-10-22 09:30:00,31.77,31.82,31.64,31.65,350900.0,22.4599,22.4952,22.368,22.375,350900.0
2010-10-22 09:35:00,31.65,31.71,31.6,31.7,247600.0,22.375,22.4175,22.3397,22.4104,247600.0
2010-10-22 09:40:00,31.7,31.79,31.61,31.67,174500.0,22.4104,22.474,22.3468,22.3892,174500.0
2010-10-22 09:45:00,31.67,31.75,31.66,31.68,119300.0,22.3892,22.4457,22.3821,22.3963,119300.0
2010-10-22 09:50:00,31.68,31.72,31.59,31.59,162300.0,22.3963,22.4245,22.3326,22.3326,162300.0
2010-10-22 09:55:00,31.58,31.61,31.5,31.52,104600.0,22.3256,22.3468,22.269,22.2831,104600.0
2010-10-22 10:00:00,31.52,31.54,31.5,31.53,121800.0,22.2831,22.2973,22.269,22.2902,121800.0
2010-10-22 10:05:00,31.53,31.54,31.51,31.52,82300.0,22.2902,22.2973,22.2761,22.2831,82300.0
2010-10-22 10:10:00,31.51,31.54,31.45,31.54,161600.0,22.2761,22.2973,22.2337,22.2973,161600.0
2010-10-22 10:15:00,31.54,31.58,31.51,31.56,86900.0,22.2973,22.3256,22.2761,22.3114,86900.0
2010-10-22 10:20:00,31.56,31.58,31.49,31.5,125000.0,22.3114,22.3256,22.2619,22.269,125000.0
2010-10-22 10:25:00,31.5,31.55,31.49,31.52,113000.0,22.269,22.3044,22.2619,22.2831,113000.0
2010-10-22 10:30:00,31.53,31.57,31.48,31.54,232900.0,22.2902,22.3185,22.2549,22.2973,232900.0
2010-10-22 10:35:00,31.54,31.55,31.46,31.47,88600.0,22.2973,22.3044,22.2407,22.2478,88600.0
2010-10-22 10:40:00,31.48,31.48,31.42,31.44,111400.0,22.2549,22.2549,22.2125,22.2266,111400.0
2010-10-22 10:45:00,31.44,31.5,31.44,31.5,153000.0,22.2266,22.269,22.2266,22.269,153000.0
2010-10-22 10:50:00,31.49,31.51,31.47,31.5,115100.0,22.2619,22.2761,22.2478,22.269,115100.0
2010-10-22 10:55:00,31.5,31.52,31.48,31.48,113700.0,22.269,22.2831,22.2549,22.2549,113700.0
2010-10-22 11:00:00,31.48,31.5,31.44,31.48,85500.0,22.2549,22.269,22.2266,22.2549,85500.0
2010-10-22 11:05:00,31.49,31.49,31.42,31.43,74500.0,22.2619,22.2619,22.2125,22.2195,74500.0
2010-10-22 11:10:00,31.43,31.46,31.41,31.42,49700.0,22.2195,22.2407,22.2054,22.2125,49700.0
2010-10-22 11:15:00,31.42,31.42,31.4,31.4,48600.0,22.2125,22.2125,22.1983,22.1983,48600.0
2010-10-22 11:20:00,31.4,31.46,31.4,31.43,106500.0,22.1983,22.2407,22.1983,22.2195,106500.0
2010-10-22 11:25:00,31.42,31.47,31.41,31.47,84200.0,22.2125,22.2478,22.2054,22.2478,84200.0
2010-10-22 11:30:00,31.47,31.53,31.47,31.53,70200.0,22.2478,22.2902,22.2478,22.2902,70200.0
2010-10-22 11:35:00,31.52,31.54,31.5,31.52,135700.0,22.2831,22.2973,22.269,22.2831,135700.0
2010-10-22 11:40:00,31.52,31.53,31.47,31.47,85100.0,22.2831,22.2902,22.2478,22.2478,85100.0
2010-10-22 11:45:00,31.48,31.5,31.41,31.41,80700.0,22.2549,22.269,22.2054,22.2054,80700.0
2010-10-22 11:50:00,31.41,31.48,31.4,31.46,111900.0,22.2054,22.2549,22.1983,22.2407,111900.0
2010-10-22 11:55:00,31.45,31.48,31.45,31.46,59600.0,22.2337,22.2549,22.2337,22.2407,59600.0
2010-10-22 12:00:00,31.45,31.47,31.44,31.46,53200.0,22.2337,22.2478,22.2266,22.2407,53200.0
2010-10-22 12:05:00,31.45,31.49,31.44,31.46,71900.0,22.2337,22.2619,22.2266,22.2407,71900.0
2010-10-22 12:10:00,31.47,31.47,31.42,31.42,45000.0,22.2478,22.2478,22.2125,22.2125,45000.0
2010-10-22 12:15:00,31.42,31.43,31.4,31.43,94600.0,22.2125,22.2195,22.1983,22.2195,94600.0
2010-10-22 12:20:00,31.43,31.47,31.43,31.46,75800.0,22.2195,22.2478,22.2195,22.2407,75800.0
2010-10-22 12:25:00,31.46,31.49,31.46,31.48,67000.0,22.2407,22.2619,22.2407,22.2549,67000.0
2010-10-22 12:30:00,31.49,31.49,31.47,31.47,48200.0,22.2619,22.2619,22.2478,22.2478,48200.0
2010-10-22 12:35:00,31.48,31.49,31.44,31.44,39200.0,22.2549,22.2619,22.2266,22.2266,39200.0
2010-10-22 12:40:00,31.44,31.48,31.44,31.47,66200.0,22.2266,22.2549,22.2266,22.2478,66200.0
2010-10-22 12:45:00,31.47,31.53,31.47,31.52,116400.0,22.2478,22.2902,22.2478,22.2831,116400.0
2010-10-22 12:50:00,31.52,31.53,31.47,31.47,31200.0,22.2831,22.2902,22.2478,22.2478,31200.0
2010-10-22 12:55:00,31.47,31.49,31.46,31.48,63200.0,22.2478,22.2619,22.2407,22.2549,63200.0
2010-10-22 13:00:00,31.48,31.49,31.45,31.46,58500.0,22.2549,22.2619,22.2337,22.2407,58500.0
2010-10-22 13:05:00,31.47,31.48,31.45,31.47,36500.0,22.2478,22.2549,22.2337,22.2478,36500.0
2010-10-22 13:10:00,31.47,31.48,31.47,31.47,31200.0,22.2478,22.2549,22.2478,22.2478,31200.0
2010-10-22 13:15:00,31.48,31.49,31.46,31.46,113200.0,22.2549,22.2619,22.2407,22.2407,113200.0
2010-10-22 13:20:00,31.47,31.48,31.46,31.48,52900.0,22.2478,22.2549,22.2407,22.2549,52900.0
2010-10-22 13:25:00,31.48,31.49,31.46,31.46,98000.0,22.2549,22.2619,22.2407,22.2407,98000.0
2010-10-22 13:30:00,31.46,31.47,31.45,31.46,76400.0,22.2407,22.2478,22.2337,22.2407,76400.0
2010-10-22 13:35:00,31.46,31.47,31.45,31.46,53300.0,22.2407,22.2478,22.2337,22.2407,53300.0
2010-10-22 13:40:00,31.47,31.47,31.46,31.46,55900.0,22.2478,22.2478,22.2407,22.2407,55900.0
2010-10-22 13:45:00,31.46,31.46,31.44,31.45,53900.0,22.2407,22.2407,22.2266,22.2337,53900.0
2010-10-22 13:50:00,31.45,31.45,31.43,31.44,52900.0,22.2337,22.2337,22.2195,22.2266,52900.0
2010-10-22 13:55:00,31.43,31.44,31.43,31.43,52100.0,22.2195,22.2266,22.2195,22.2195,52100.0
2010-10-22 14:00:00,31.43,31.44,31.43,31.43,72900.0,22.2195,22.2266,22.2195,22.2195,72900.0
2010-10-22 14:05:00,31.44,31.45,31.43,31.45,124500.0,22.2266,22.2337,22.2195,22.2337,124500.0
2010-10-22 14:10:00,31.45,31.45,31.44,31.45,93900.0,22.2337,22.2337,22.2266,22.2337,93900.0
2010-10-22 14:15:00,31.44,31.45,31.44,31.45,53500.0,22.2266,22.2337,22.2266,22.2337,53500.0
2010-10-22 14:20:00,31.44,31.45,31.43,31.44,155800.0,22.2266,22.2337,22.2195,22.2266,155800.0
2010-10-22 14:25:00,31.43,31.45,31.43,31.44,102100.0,22.2195,22.2337,22.2195,22.2266,102100.0
2010-10-22 14:30:00,31.44,31.45,31.4,31.43,164300.0,22.2266,22.2337,22.1983,22.2195,164300.0
2010-10-22 14:35:00,31.43,31.45,31.4,31.4,102100.0,22.2195,22.2337,22.1983,22.1983,102100.0
2010-10-22 14:40:00,31.4,31.42,31.4,31.42,128300.0,22.1983,22.2125,22.1983,22.2125,128300.0
2010-10-22 14:45:00,31.41,31.45,31.4,31.44,157800.0,22.2054,22.2337,22.1983,22.2266,157800.0
2010-10-22 14:50:00,31.45,31.47,31.44,31.44,190700.0,22.2337,22.2478,22.2266,22.2266,190700.0
2010-10-22 14:55:00,31.44,31.47,31.44,31.46,67100.0,22.2266,22.2478,22.2266,22.2407,67100.0
2010-10-22 15:00:00,31.46,31.47,31.45,31.46,143100.0,22.2407,22.2478,22.2337,22.2407,143100.0
2010-10-22 15:05:00,31.46,31.5,31.45,31.47,154800.0,22.2407,22.269,22.2337,22.2478,154800.0
2010-10-22 15:10:00,31.46,31.48,31.44,31.45,96500.0,22.2407,22.2549,22.2266,22.2337,96500.0
2010-10-22 15:15:00,31.45,31.46,31.44,31.45,111400.0,22.2337,22.2407,22.2266,22.2337,111400.0
2010-10-22 15:20:00,31.44,31.46,31.44,31.45,95500.0,22.2266,22.2407,22.2266,22.2337,95500.0
2010-10-22 15:25:00,31.45,31.46,31.43,31.44,106300.0,22.2337,22.2407,22.2195,22.2266,106300.0
2010-10-22 15:30:00,31.44,31.45,31.44,31.45,94200.0,22.2266,22.2337,22.2266,22.2337,94200.0
2010-10-22 15:35:00,31.45,31.45,31.44,31.44,136000.0,22.2337,22.2337,22.2266,22.2266,136000.0
2010-10-22 15:40:00,31.44,31.45,31.43,31.45,158000.0,22.2266,22.2337,22.2195,22.2337,158000.0
2010-10-22 15:45:00,31.45,31.49,31.44,31.48,234800.0,22.2337,22.2619,22.2266,22.2549,234800.0
2010-10-22 15:50:00,31.48,31.48,31.47,31.48,187400.0,22.2549,22.2549,22.2478,22.2549,187400.0
2010-10-22 15:55:00,31.48,31.48,31.45,31.48,510600.0,22.2549,22.2549,22.2337,22.2549,510600.0
2010-10-25 09:30:00,31.42,31.62,31.42,31.54,248500.0,22.2125,22.3538,22.2125,22.2973,248500.0
2010-10-25 09:35:00,31.55,31.59,31.51,31.56,192100.0,22.3044,22.3326,22.2761,22.3114,192100.0
2010-10-25 09:40:00,31.56,31.62,31.54,31.6,191100.0,22.3114,22.3538,22.2973,22.3397,191100.0
2010-10-25 09:45:00,31.6,31.63,31.59,31.6,156400.0,22.3397,22.3609,22.3326,22.3397,156400.0
2010-10-25 09:50:00,31.6,31.63,31.59,31.62,114100.0,22.3397,22.3609,22.3326,22.3538,114100.0
2010-10-25 09:55:00,31.62,31.7,31.61,31.7,123600.0,22.3538,22.4104,22.3468,22.4104,123600.0
2010-10-25 10:00:00,31.69,31.83,31.67,31.78,469400.0,22.4033,22.5023,22.3892,22.467,469400.0
2010-10-25 10:05:00,31.79,31.83,31.65,31.66,219700.0,22.474,22.5023,22.375,22.3821,219700.0
2010-10-25 10:10:00,31.66,31.71,31.63,31.63,136300.0,22.3821,22.4175,22.3609,22.3609,136300.0
2010-10-25 10:15:00,31.63,31.64,31.57,31.58,245400.0,22.3609,22.368,22.3185,22.3256,245400.0
2010-10-25 10:20:00,31.58,31.58,31.47,31.48,307300.0,22.3256,22.3256,22.2478,22.2549,307300.0
2010-10-25 10:25:00,31.48,31.54,31.47,31.5,128700.0,22.2549,22.2973,22.2478,22.269,128700.0
2010-10-25 10:30:00,31.5,31.55,31.45,31.48,160900.0,22.269,22.3044,22.2337,22.2549,160900.0
2010-10-25 10:35:00,31.48,31.5,31.43,31.46,88600.0,22.2549,22.269,22.2195,22.2407,88600.0
2010-10-25 10:40:00,31.47,31.48,31.33,31.42,206500.0,22.2478,22.2549,22.1488,22.2125,206500.0
2010-10-25 10:45:00,31.41,31.45,31.39,31.45,65500.0,22.2054,22.2337,22.1912,22.2337,65500.0
2010-10-25 10:50:00,31.46,31.46,31.4,31.42,104100.0,22.2407,22.2407,22.1983,22.2125,104100.0
2010-10-25 10:55:00,31.41,31.43,31.36,31.37,83600.0,22.2054,22.2195,22.17,22.1771,83600.0
2010-10-25 11:00:00,31.36,31.37,31.33,31.36,89600.0,22.17,22.1771,22.1488,22.17,89600.0
2010-10-25 11:05:00,31.36,31.4,31.32,31.39,111300.0,22.17,22.1983,22.1418,22.1912,111300.0
2010-10-25 11:10:00,31.39,31.44,31.38,31.43,43200.0,22.1912,22.2266,22.1842,22.2195,43200.0
2010-10-25 11:15:00,31.42,31.47,31.38,31.46,73800.0,22.2125,22.2478,22.1842,22.2407,73800.0
2010-10-25 11:20:00,31.46,31.47,31.46,31.46,29900.0,22.2407,22.2478,22.2407,22.2407,29900.0
2010-10-25 11:25:00,31.46,31.51,31.46,31.5,74900.0,22.2407,22.2761,22.2407,22.269,74900.0
2010-10-25 11:30:00,31.5,31.53,31.5,31.52,39700.0,22.269,22.2902,22.269,22.2831,39700.0
2010-10-25 11:35:00,31.51,31.52,31.47,31.49,88900.0,22.2761,22.2831,22.2478,22.2619,88900.0
2010-10-25 11:40:00,31.49,31.51,31.47,31.5,40900.0,22.2619,22.2761,22.2478,22.269,40900.0
2010-10-25 11:45:00,31.5,31.52,31.5,31.51,32100.0,22.269,22.2831,22.269,22.2761,32100.0
2010-10-25 11:50:00,31.52,31.52,31.46,31.47,60900.0,22.2831,22.2831,22.2407,22.2478,60900.0
2010-10-25 11:55:00,31.48,31.52,31.48,31.5,51800.0,22.2549,22.2831,22.2549,22.269,51800.0
2010-10-25 12:00:00,31.51,31.52,31.49,31.5,30500.0,22.2761,22.2831,22.2619,22.269,30500.0
2010-10-25 12:05:00,31.5,31.5,31.44,31.47,51900.0,22.269,22.269,22.2266,22.2478,51900.0
2010-10-25 12:10:00,31.47,31.5,31.47,31.48,39700.0,22.2478,22.269,22.2478,22.2549,39700.0
2010-10-25 12:15:00,31.48,31.49,31.45,31.45,43600.0,22.2549,22.2619,22.2337,22.2337,43600.0
2010-10-25 12:20:00,31.45,31.47,31.39,31.4,94300.0,22.2337,22.2478,22.1912,22.1983,94300.0
2010-10-25 12:25:00,31.4,31.45,31.37,31.44,103900.0,22.1983,22.2337,22.1771,22.2266,103900.0
2010-10-25 12:30:00,31.43,31.43,31.38,31.39,27900.0,22.2195,22.2195,22.1842,22.1912,27900.0
2010-10-25 12:35:00,31.38,31.41,31.37,31.41,47700.0,22.1842,22.2054,22.1771,22.2054,47700.0
2010-10-25 12:40:00,31.41,31.42,31.4,31.4,36400.0,22.2054,22.2125,22.1983,22.1983,36400.0
2010-10-25 12:45:00,31.41,31.41,31.4,31.4,27900.0,22.2054,22.2054,22.1983,22.1983,27900.0
2010-10-25 12:50:00,31.4,31.41,31.37,31.37,29600.0,22.1983,22.2054,22.1771,22.1771,29600.0
2010-10-25 12:55:00,31.38,31.38,31.33,31.33,87500.0,22.1842,22.1842,22.1488,22.1488,87500.0
2010-10-25 13:00:00,31.33,31.38,31.32,31.37,76100.0,22.1488,22.1842,22.1418,22.1771,76100.0
2010-10-25 13:05:00,31.37,31.41,31.37,31.4,85800.0,22.1771,22.2054,22.1771,22.1983,85800.0
2010-10-25 13:10:00,31.4,31.41,31.4,31.41,25500.0,22.1983,22.2054,22.1983,22.2054,25500.0
2010-10-25 13:15:00,31.4,31.44,31.4,31.43,62600.0,22.1983,22.2266,22.1983,22.2195,62600.0
2010-10-25 13:20:00,31.44,31.48,31.43,31.47,59300.0,22.2266,22.2549,22.2195,22.2478,59300.0
2010-10-25 13:25:00,31.48,31.51,31.46,31.48,54400.0,22.2549,22.2761,22.2407,22.2549,54400.0
2010-10-25 13:30:00,31.49,31.51,31.47,31.47,30700.0,22.2619,22.2761,22.2478,22.2478,30700.0
2010-10-25 13:35:00,31.47,31.49,31.47,31.49,26100.0,22.2478,22.2619,22.2478,22.2619,26100.0
2010-10-25 13:40:00,31.48,31.51,31.48,31.5,27600.0,22.2549,22.2761,22.2549,22.269,27600.0
2010-10-25 13:45:00,31.5,31.52,31.49,31.5,49500.0,22.269,22.2831,22.2619,22.269,49500.0
2010-10-25 13:50:00,31.5,31.5,31.48,31.48,31400.0,22.269,22.269,22.2549,22.2549,31400.0
2010-10-25 13:55:00,31.48,31.5,31.46,31.5,54700.0,22.2549,22.269,22.2407,22.269,54700.0
2010-10-25 14:00:00,31.49,31.5,31.48,31.49,34500.0,22.2619,22.269,22.2549,22.2619,34500.0
2010-10-25 14:05:00,31.48,31.52,31.47,31.51,29000.0,22.2549,22.2831,22.2478,22.2761,29000.0
2010-10-25 14:10:00,31.52,31.52,31.48,31.49,32600.0,22.2831,22.2831,22.2549,22.2619,32600.0
2010-10-25 14:15:00,31.49,31.5,31.48,31.48,45000.0,22.2619,22.269,22.2549,22.2549,45000.0
2010-10-25 14:20:00,31.49,31.51,31.48,31.48,36300.0,22.2619,22.2761,22.2549,22.2549,36300.0
2010-10-25 14:25:00,31.49,31.51,31.49,31.49,32400.0,22.2619,22.2761,22.2619,22.2619,32400.0
2010-10-25 14:30:00,31.49,31.54,31.48,31.5,74300.0,22.2619,22.2973,22.2549,22.269,74300.0
2010-10-25 14:35:00,31.5,31.51,31.44,31.47,81700.0,22.269,22.2761,22.2266,22.2478,81700.0
2010-10-25 14:40:00,31.48,31.48,31.43,31.44,101600.0,22.2549,22.2549,22.2195,22.2266,101600.0
2010-10-25 14:45:00,31.45,31.48,31.44,31.45,55500.0,22.2337,22.2549,22.2266,22.2337,55500.0
2010-10-25 14:50:00,31.44,31.5,31.44,31.48,42400.0,22.2266,22.269,22.2266,22.2549,42400.0
2010-10-25 14:55:00,31.49,31.5,31.48,31.49,41400.0,22.2619,22.269,22.2549,22.2619,41400.0
2010-10-25 15:00:00,31.49,31.52,31.47,31.47,101300.0,22.2619,22.2831,22.2478,22.2478,101300.0
2010-10-25 15:05:00,31.47,31.5,31.47,31.48,43600.0,22.2478,22.269,22.2478,22.2549,43600.0
2010-10-25 15:10:00,31.49,31.5,31.46,31.49,111400.0,22.2619,22.269,22.2407,22.2619,111400.0
2010-10-25 15:15:00,31.49,31.5,31.48,31.49,56000.0,22.2619,22.269,22.2549,22.2619,56000.0
2010-10-25 15:20:00,31.49,31.56,31.49,31.54,136200.0,22.2619,22.3114,22.2619,22.2973,136200.0
2010-10-25 15:25:00,31.55,31.58,31.54,31.57,113500.0,22.3044,22.3256,22.2973,22.3185,113500.0
2010-10-25 15:30:00,31.56,31.58,31.56,31.57,102200.0,22.3114,22.3256,22.3114,22.3185,102200.0
2010-10-25 15:35:00,31.56,31.57,31.51,31.51,225500.0,22.3114,22.3185,22.2761,22.2761,225500.0
2010-10-25 15:40:00,31.5,31.53,31.48,31.51,140600.0,22.269,22.2902,22.2549,22.2761,140600.0
2010-10-25 15:45:00,31.5,31.5,31.43,31.44,451300.0,22.269,22.269,22.2195,22.2266,451300.0
2010-10-25 15:50:00,31.44,31.48,31.41,31.46,332000.0,22.2266,22.2549,22.2054,22.2407,332000.0
2010-10-25 15:55:00,31.45,31.46,31.38,31.4,361500.0,22.2337,22.2407,22.1842,22.1983,361500.0
2010-10-26 09:30:00,31.27,31.27,31.09,31.1,253900.0,22.1064,22.1064,21.9792,21.9862,253900.0
2010-10-26 09:35:00,31.1,31.17,31.0,31.08,268100.0,21.9862,22.0357,21.9155,21.9721,268100.0
2010-10-26 09:40:00,31.07,31.18,31.04,31.18,246000.0,21.965,22.0428,21.9438,22.0428,246000.0
2010-10-26 09:45:00,31.17,31.25,31.14,31.24,111500.0,22.0357,22.0923,22.0145,22.0852,111500.0
2010-10-26 09:50:00,31.24,31.24,31.12,31.12,117100.0,22.0852,22.0852,22.0004,22.0004,117100.0
2010-10-26 09:55:00,31.12,31.14,31.1,31.13,81800.0,22.0004,22.0145,21.9862,22.0074,81800.0
2010-10-26 10:00:00,31.12,31.26,31.12,31.25,326300.0,22.0004,22.0993,22.0004,22.0923,326300.0
2010-10-26 10:05:00,31.25,31.31,31.24,31.3,223800.0,22.0923,22.1347,22.0852,22.1276,223800.0
2010-10-26 10:10:00,31.31,31.35,31.28,31.33,134200.0,22.1347,22.163,22.1135,22.1488,134200.0
2010-10-26 10:15:00,31.34,31.42,31.34,31.38,151400.0,22.1559,22.2125,22.1559,22.1842,151400.0
2010-10-26 10:20:00,31.37,31.43,31.37,31.41,127800.0,22.1771,22.2195,22.1771,22.2054,127800.0
2010-10-26 10:25:00,31.42,31.43,31.35,31.38,119900.0,22.2125,22.2195,22.163,22.1842,119900.0
2010-10-26 10:30:00,31.38,31.39,31.3,31.32,129300.0,22.1842,22.1912,22.1276,22.1418,129300.0
2010-10-26 10:35:00,31.32,31.33,31.24,31.26,146600.0,22.1418,22.1488,22.0852,22.0993,146600.0
2010-10-26 10:40:00,31.26,31.28,31.19,31.2,111900.0,22.0993,22.1135,22.0499,22.0569,111900.0
2010-10-26 10:45:00,31.21,31.23,31.19,31.23,48400.0,22.064,22.0781,22.0499,22.0781,48400.0
2010-10-26 10:50:00,31.23,31.25,31.22,31.23,81300.0,22.0781,22.0923,22.0711,22.0781,81300.0
2010-10-26 10:55:00,31.23,31.3,31.23,31.3,75400.0,22.0781,22.1276,22.0781,22.1276,75400.0
2010-10-26 11:00:00,31.3,31.34,31.26,31.26,60400.0,22.1276,22.1559,22.0993,22.0993,60400.0
2010-10-26 11:05:00,31.27,31.28,31.21,31.23,91600.0,22.1064,22.1135,22.064,22.0781,91600.0
2010-10-26 11:10:00,31.24,31.24,31.2,31.22,51700.0,22.0852,22.0852,22.0569,22.0711,51700.0
2010-10-26 11:15:00,31.23,31.29,31.22,31.29,80200.0,22.0781,22.1205,22.0711,22.1205,80200.0
2010-10-26 11:20:00,31.28,31.38,31.27,31.36,78000.0,22.1135,22.1842,22.1064,22.17,78000.0
2010-10-26 11:25:00,31.36,31.36,31.31,31.33,72000.0,22.17,22.17,22.1347,22.1488,72000.0
2010-10-26 11:30:00,31.33,31.34,31.31,31.32,76400.0,22.1488,22.1559,22.1347,22.1418,76400.0
2010-10-26 11:35:00,31.33,31.37,31.32,31.36,29700.0,22.1488,22.1771,22.1418,22.17,29700.0
2010-10-26 11:40:00,31.36,31.36,31.29,31.3,109100.0,22.17,22.17,22.1205,22.1276,109100.0
2010-10-26 11:45:00,31.3,31.36,31.3,31.35,36200.0,22.1276,22.17,22.1276,22.163,36200.0
2010-10-26 11:50:00,31.35,31.4,31.35,31.39,31500.0,22.163,22.1983,22.163,22.1912,31500.0
2010-10-26 11:55:00,31.39,31.4,31.36,31.38,48000.0,22.1912,22.1983,22.17,22.1842,48000.0
2010-10-26 12:00:00,31.37,31.42,31.37,31.4,38200.0,22.1771,22.2125,22.1771,22.1983,38200.0
2010-10-26 12:05:00,31.39,31.4,31.37,31.39,46100.0,22.1912,22.1983,22.1771,22.1912,46100.0
2010-10-26 12:10:00,31.38,31.43,31.38,31.43,49500.0,22.1842,22.2195,22.1842,22.2195,49500.0
2010-10-26 12:15:00,31.43,31.43,31.4,31.41,27900.0,22.2195,22.2195,22.1983,22.2054,27900.0
2010-10-26 12:20:00,31.42,31.43,31.41,31.43,21700.0,22.2125,22.2195,22.2054,22.2195,21700.0
2010-10-26 12:25:00,31.43,31.43,31.39,31.39,58000.0,22.2195,22.2195,22.1912,22.1912,58000.0
2010-10-26 12:30:00,31.39,31.39,31.35,31.36,48800.0,22.1912,22.1912,22.163,22.17,48800.0
2010-10-26 12:35:00,31.35,31.39,31.35,31.38,54200.0,22.163,22.1912,22.163,22.1842,54200.0
2010-10-26 12:40:00,31.38,31.39,31.35,31.35,42700.0,22.1842,22.1912,22.163,22.163,42700.0
2010-10-26 12:45:00,31.35,31.38,31.35,31.38,15500.0,22.163,22.1842,22.163,22.1842,15500.0
2010-10-26 12:50:00,31.38,31.4,31.37,31.37,53100.0,22.1842,22.1983,22.1771,22.1771,53100.0
2010-10-26 12:55:00,31.38,31.43,31.38,31.4,70100.0,22.1842,22.2195,22.1842,22.1983,70100.0
2010-10-26 13:00:00,31.4,31.43,31.4,31.42,25900.0,22.1983,22.2195,22.1983,22.2125,25900.0
2010-10-26 13:05:00,31.42,31.46,31.42,31.46,41000.0,22.2125,22.2407,22.2125,22.2407,41000.0
2010-10-26 13:10:00,31.46,31.48,31.46,31.47,19200.0,22.2407,22.2549,22.2407,22.2478,19200.0
2010-10-26 13:15:00,31.48,31.51,31.47,31.5,102400.0,22.2549,22.2761,22.2478,22.269,102400.0
2010-10-26 13:20:00,31.51,31.51,31.47,31.5,63800.0,22.2761,22.2761,22.2478,22.269,63800.0
2010-10-26 13:25:00,31.49,31.51,31.46,31.47,152000.0,22.2619,22.2761,22.2407,22.2478,152000.0
2010-10-26 13:30:00,31.47,31.48,31.45,31.46,117400.0,22.2478,22.2549,22.2337,22.2407,117400.0
2010-10-26 13:35:00,31.45,31.46,31.45,31.45,36500.0,22.2337,22.2407,22.2337,22.2337,36500.0
2010-10-26 13:40:00,31.45,31.5,31.45,31.49,55700.0,22.2337,22.269,22.2337,22.2619,55700.0
2010-10-26 13:45:00,31.49,31.49,31.43,31.44,132500.0,22.2619,22.2619,22.2195,22.2266,132500.0
2010-10-26 13:50:00,31.44,31.45,31.4,31.41,105700.0,22.2266,22.2337,22.1983,22.2054,105700.0
2010-10-26 13:55:00,31.41,31.44,31.37,31.38,209000.0,22.2054,22.2266,22.1771,22.1842,209000.0
2010-10-26 14:00:00,31.38,31.39,31.35,31.35,115900.0,22.1842,22.1912,22.163,22.163,115900.0
2010-10-26 14:05:00,31.35,31.38,31.32,31.34,96100.0,22.163,22.1842,22.1418,22.1559,96100.0
2010-10-26 14:10:00,31.34,31.39,31.32,31.38,119600.0,22.1559,22.1912,22.1418,22.1842,119600.0
2010-10-26 14:15:00,31.38,31.38,31.33,31.35,215500.0,22.1842,22.1842,22.1488,22.163,215500.0
2010-10-26 14:20:00,31.35,31.37,31.34,31.35,61200.0,22.163,22.1771,22.1559,22.163,61200.0
2010-10-26 14:25:00,31.35,31.36,31.33,31.34,131600.0,22.163,22.17,22.1488,22.1559,131600.0
2010-10-26 14:30:00,31.34,31.35,31.31,31.32,56800.0,22.1559,22.163,22.1347,22.1418,56800.0
2010-10-26 14:35:00,31.33,31.38,31.32,31.37,79000.0,22.1488,22.1842,22.1418,22.1771,79000.0
2010-10-26 14:40:00,31.38,31.38,31.34,31.34,67200.0,22.1842,22.1842,22.1559,22.1559,67200.0
2010-10-26 14:45:00,31.35,31.38,31.33,31.37,38800.0,22.163,22.1842,22.1488,22.1771,38800.0
2010-10-26 14:50:00,31.38,31.38,31.35,31.36,103900.0,22.1842,22.1842,22.163,22.17,103900.0
2010-10-26 14:55:00,31.36,31.37,31.33,31.33,83000.0,22.17,22.1771,22.1488,22.1488,83000.0
2010-10-26 15:00:00,31.33,31.36,31.32,31.36,101400.0,22.1488,22.17,22.1418,22.17,101400.0
2010-10-26 15:05:00,31.36,31.37,31.31,31.32,214700.0,22.17,22.1771,22.1347,22.1418,214700.0
2010-10-26 15:10:00,31.32,31.35,31.31,31.32,171600.0,22.1418,22.163,22.1347,22.1418,171600.0
2010-10-26 15:15:00,31.32,31.38,31.3,31.37,187400.0,22.1418,22.1842,22.1276,22.1771,187400.0
2010-10-26 15:20:00,31.36,31.41,31.36,31.39,187800.0,22.17,22.2054,22.17,22.1912,187800.0
2010-10-26 15:25:00,31.39,31.39,31.32,31.32,157300.0,22.1912,22.1912,22.1418,22.1418,157300.0
2010-10-26 15:30:00,31.32,31.33,31.29,31.3,243600.0,22.1418,22.1488,22.1205,22.1276,243600.0
2010-10-26 15:35:00,31.31,31.31,31.29,31.3,182500.0,22.1347,22.1347,22.1205,22.1276,182500.0
2010-10-26 15:40:00,31.3,31.32,31.3,31.3,140100.0,22.1276,22.1418,22.1276,22.1276,140100.0
2010-10-26 15:45:00,31.31,31.32,31.28,31.29,256900.0,22.1347,22.1418,22.1135,22.1205,256900.0
2010-10-26 15:50:00,31.29,31.3,31.28,31.29,215500.0,22.1205,22.1276,22.1135,22.1205,215500.0
2010-10-26 15:55:00,31.29,31.31,31.28,31.3,384200.0,22.1205,22.1347,22.1135,22.1276,384200.0
2010-10-27 09:30:00,31.05,31.05,30.9,30.91,255700.0,21.9509,21.9509,21.8448,21.8519,255700.0
2010-10-27 09:35:00,30.91,30.93,30.85,30.93,192400.0,21.8519,21.866,21.8095,21.866,192400.0
2010-10-27 09:40:00,30.93,31.04,30.93,30.93,177700.0,21.866,21.9438,21.866,21.866,177700.0
2010-10-27 09:45:00,30.94,30.94,30.81,30.83,184300.0,21.8731,21.8731,21.7812,21.7953,184300.0
2010-10-27 09:50:00,30.83,30.92,30.8,30.84,235900.0,21.7953,21.859,21.7741,21.8024,235900.0
2010-10-27 09:55:00,30.84,30.85,30.81,30.82,170100.0,21.8024,21.8095,21.7812,21.7883,170100.0
2010-10-27 10:00:00,30.83,30.9,30.8,30.86,134800.0,21.7953,21.8448,21.7741,21.8166,134800.0
2010-10-27 10:05:00,30.87,30.88,30.8,30.81,81700.0,21.8236,21.8307,21.7741,21.7812,81700.0
2010-10-27 10:10:00,30.81,30.82,30.75,30.81,170000.0,21.7812,21.7883,21.7388,21.7812,170000.0
2010-10-27 10:15:00,30.82,30.85,30.79,30.79,102900.0,21.7883,21.8095,21.7671,21.7671,102900.0
2010-10-27 10:20:00,30.8,30.82,30.7,30.7,169800.0,21.7741,21.7883,21.7034,21.7034,169800.0
2010-10-27 10:25:00,30.71,30.71,30.62,30.64,177700.0,21.7105,21.7105,21.6469,21.661,177700.0
2010-10-27 10:30:00,30.65,30.69,30.62,30.66,95900.0,21.6681,21.6964,21.6469,21.6752,95900.0
2010-10-27 10:35:00,30.65,30.68,30.64,30.66,294600.0,21.6681,21.6893,21.661,21.6752,294600.0
2010-10-27 10:40:00,30.67,30.69,30.64,30.66,127400.0,21.6822,21.6964,21.661,21.6752,127400.0
2010-10-27 10:45:00,30.66,30.69,30.64,30.66,79700.0,21.6752,21.6964,21.661,21.6752,79700.0
2010-10-27 10:50:00,30.67,30.73,30.64,30.72,170500.0,21.6822,21.7247,21.661,21.7176,170500.0
2010-10-27 10:55:00,30.72,30.72,30.66,30.68,131100.0,21.7176,21.7176,21.6752,21.6893,131100.0
2010-10-27 11:00:00,30.68,30.7,30.64,30.67,94100.0,21.6893,21.7034,21.661,21.6822,94100.0
2010-10-27 11:05:00,30.68,30.69,30.63,30.65,99100.0,21.6893,21.6964,21.654,21.6681,99100.0
2010-10-27 11:10:00,30.66,30.69,30.65,30.67,72800.0,21.6752,21.6964,21.6681,21.6822,72800.0
2010-10-27 11:15:00,30.67,30.69,30.66,30.69,57500.0,21.6822,21.6964,21.6752,21.6964,57500.0
2010-10-27 11:20:00,30.69,30.7,30.66,30.68,82000.0,21.6964,21.7034,21.6752,21.6893,82000.0
2010-10-27 11:25:00,30.68,30.68,30.63,30.64,124100.0,21.6893,21.6893,21.654,21.661,124100.0
2010-10-27 11:30:00,30.65,30.66,30.61,30.65,107200.0,21.6681,21.6752,21.6398,21.6681,107200.0
2010-10-27 11:35:00,30.64,30.68,30.63,30.65,182800.0,21.661,21.6893,21.654,21.6681,182800.0
2010-10-27 11:40:00,30.64,30.65,30.56,30.57,388700.0,21.661,21.6681,21.6045,21.6115,388700.0
2010-10-27 11:45:00,30.57,30.59,30.56,30.57,112600.0,21.6115,21.6257,21.6045,21.6115,112600.0
2010-10-27 11:50:00,30.57,30.6,30.52,30.54,268200.0,21.6115,21.6327,21.5762,21.5903,268200.0
2010-10-27 11:55:00,30.54,30.58,30.54,30.57,61400.0,21.5903,21.6186,21.5903,21.6115,61400.0
2010-10-27 12:00:00,30.56,30.6,30.56,30.57,73200.0,21.6045,21.6327,21.6045,21.6115,73200.0
2010-10-27 12:05:00,30.57,30.58,30.54,30.58,59900.0,21.6115,21.6186,21.5903,21.6186,59900.0
2010-10-27 12:10:00,30.57,30.6,30.57,30.59,47300.0,21.6115,21.6327,21.6115,21.6257,47300.0
2010-10-27 12:15:00,30.59,30.6,30.57,30.57,188800.0,21.6257,21.6327,21.6115,21.6115,188800.0
2010-10-27 12:20:00,30.58,30.58,30.52,30.55,149800.0,21.6186,21.6186,21.5762,21.5974,149800.0
2010-10-27 12:25:00,30.56,30.58,30.54,30.55,61200.0,21.6045,21.6186,21.5903,21.5974,61200.0
2010-10-27 12:30:00,30.55,30.57,30.52,30.52,112800.0,21.5974,21.6115,21.5762,21.5762,112800.0
2010-10-27 12:35:00,30.52,30.53,30.5,30.5,89900.0,21.5762,21.5833,21.5621,21.5621,89900.0
2010-10-27 12:40:00,30.5,30.51,30.45,30.46,143800.0,21.5621,21.5691,21.5267,21.5338,143800.0
2010-10-27 12:45:00,30.45,30.51,30.45,30.5,90700.0,21.5267,21.5691,21.5267,21.5621,90700.0
2010-10-27 12:50:00,30.51,30.51,30.5,30.5,23800.0,21.5691,21.5691,21.5621,21.5621,23800.0
2010-10-27 12:55:00,30.5,30.52,30.49,30.5,78100.0,21.5621,21.5762,21.555,21.5621,78100.0
2010-10-27 13:00:00,30.5,30.53,30.5,30.52,119400.0,21.5621,21.5833,21.5621,21.5762,119400.0
2010-10-27 13:05:00,30.51,30.56,30.5,30.54,84600.0,21.5691,21.6045,21.5621,21.5903,84600.0
2010-10-27 13:10:00,30.53,30.54,30.48,30.49,102600.0,21.5833,21.5903,21.5479,21.555,102600.0
2010-10-27 13:15:00,30.48,30.49,30.45,30.49,109100.0,21.5479,21.555,21.5267,21.555,109100.0
2010-10-27 13:20:00,30.49,30.52,30.48,30.52,59800.0,21.555,21.5762,21.5479,21.5762,59800.0
2010-10-27 13:25:00,30.52,30.56,30.49,30.56,53600.0,21.5762,21.6045,21.555,21.6045,53600.0
2010-10-27 13:30:00,30.56,30.56,30.48,30.49,246300.0,21.6045,21.6045,21.5479,21.555,246300.0
2010-10-27 13:35:00,30.49,30.5,30.48,30.5,134400.0,21.555,21.5621,21.5479,21.5621,134400.0
2010-10-27 13:40:00,30.49,30.51,30.49,30.51,223600.0,21.555,21.5691,21.555,21.5691,223600.0
2010-10-27 13:45:00,30.51,30.54,30.5,30.54,107200.0,21.5691,21.5903,21.5621,21.5903,107200.0
2010-10-27 13:50:00,30.54,30.55,30.51,30.51,51200.0,21.5903,21.5974,21.5691,21.5691,51200.0
2010-10-27 13:55:00,30.52,30.58,30.51,30.58,19200.0,21.5762,21.6186,21.5691,21.6186,19200.0
2010-10-27 14:00:00,30.57,30.6,30.57,30.59,97200.0,21.6115,21.6327,21.6115,21.6257,97200.0
2010-10-27 14:05:00,30.6,30.61,30.58,30.6,324300.0,21.6327,21.6398,21.6186,21.6327,324300.0
2010-10-27 14:10:00,30.6,30.61,30.59,30.59,64300.0,21.6327,21.6398,21.6257,21.6257,64300.0
2010-10-27 14:15:00,30.59,30.61,30.56,30.57,74000.0,21.6257,21.6398,21.6045,21.6115,74000.0
2010-10-27 14:20:00,30.57,30.58,30.55,30.57,84700.0,21.6115,21.6186,21.5974,21.6115,84700.0
2010-10-27 14:25:00,30.56,30.58,30.55,30.56,87600.0,21.6045,21.6186,21.5974,21.6045,87600.0
2010-10-27 14:30:00,30.55,30.57,30.53,30.57,54900.0,21.5974,21.6115,21.5833,21.6115,54900.0
2010-10-27 14:35:00,30.57,30.62,30.54,30.62,136500.0,21.6115,21.6469,21.5903,21.6469,136500.0
2010-10-27 14:40:00,30.62,30.7,30.6,30.67,154200.0,21.6469,21.7034,21.6327,21.6822,154200.0
2010-10-27 14:45:00,30.68,30.7,30.66,30.67,77100.0,21.6893,21.7034,21.6752,21.6822,77100.0
2010-10-27 14:50:00,30.67,30.7,30.67,30.7,64200.0,21.6822,21.7034,21.6822,21.7034,64200.0
2010-10-27 14:55:00,30.7,30.74,30.69,30.7,89900.0,21.7034,21.7317,21.6964,21.7034,89900.0
2010-10-27 15:00:00,30.7,30.72,30.69,30.69,52100.0,21.7034,21.7176,21.6964,21.6964,52100.0
2010-10-27 15:05:00,30.69,30.72,30.68,30.68,139900.0,21.6964,21.7176,21.6893,21.6893,139900.0
2010-10-27 15:10:00,30.68,30.69,30.66,30.67,43700.0,21.6893,21.6964,21.6752,21.6822,43700.0
2010-10-27 15:15:00,30.66,30.68,30.65,30.67,81400.0,21.6752,21.6893,21.6681,21.6822,81400.0
2010-10-27 15:20:00,30.67,30.71,30.65,30.71,128600.0,21.6822,21.7105,21.6681,21.7105,128600.0
2010-10-27 15:25:00,30.7,30.74,30.69,30.69,158900.0,21.7034,21.7317,21.6964,21.6964,158900.0
2010-10-27 15:30:00,30.7,30.76,30.69,30.76,292000.0,21.7034,21.7459,21.6964,21.7459,292000.0
2010-10-27 15:35:00,30.76,30.81,30.75,30.8,246200.0,21.7459,21.7812,21.7388,21.7741,246200.0
2010-10-27 15:40:00,30.8,30.83,30.8,30.83,167700.0,21.7741,21.7953,21.7741,21.7953,167700.0
2010-10-27 15:45:00,30.83,30.85,30.79,30.83,265200.0,21.7953,21.8095,21.7671,21.7953,265200.0
2010-10-27 15:50:00,30.82,30.89,30.82,30.88,335300.0,21.7883,21.8378,21.7883,21.8307,335300.0
2010-10-27 15:55:00,30.89,30.93,30.88,30.89,516200.0,21.8378,21.866,21.8307,21.8378,516200.0
2010-10-28 09:30:00,31.18,31.19,31.1,31.18,188300.0,22.0428,22.0499,21.9862,22.0428,188300.0
2010-10-28 09:35:00,31.17,31.19,31.11,31.14,110600.0,22.0357,22.0499,21.9933,22.0145,110600.0
2010-10-28 09:40:00,31.14,31.17,31.02,31.07,199200.0,22.0145,22.0357,21.9297,21.965,199200.0
2010-10-28 09:45:00,31.07,31.1,31.06,31.06,93700.0,21.965,21.9862,21.9579,21.9579,93700.0
2010-10-28 09:50:00,31.06,31.09,31.02,31.08,77700.0,21.9579,21.9792,21.9297,21.9721,77700.0
2010-10-28 09:55:00,31.09,31.1,31.0,31.02,86500.0,21.9792,21.9862,21.9155,21.9297,86500.0
2010-10-28 10:00:00,31.03,31.12,31.02,31.11,86400.0,21.9367,22.0004,21.9297,21.9933,86400.0
2010-10-28 10:05:00,31.11,31.16,31.09,31.15,149800.0,21.9933,22.0286,21.9792,22.0216,149800.0
2010-10-28 10:10:00,31.15,31.17,31.13,31.13,137700.0,22.0216,22.0357,22.0074,22.0074,137700.0
2010-10-28 10:15:00,31.13,31.14,31.05,31.06,94500.0,22.0074,22.0145,21.9509,21.9579,94500.0
2010-10-28 10:20:00,31.06,31.06,30.95,30.98,137600.0,21.9579,21.9579,21.8802,21.9014,137600.0
2010-10-28 10:25:00,30.98,31.0,30.92,30.93,96500.0,21.9014,21.9155,21.859,21.866,96500.0
2010-10-28 10:30:00,30.93,30.93,30.88,30.92,61200.0,21.866,21.866,21.8307,21.859,61200.0
2010-10-28 10:35:00,30.93,30.97,30.92,30.94,100400.0,21.866,21.8943,21.859,21.8731,100400.0
2010-10-28 10:40:00,30.93,30.97,30.93,30.97,34200.0,21.866,21.8943,21.866,21.8943,34200.0
2010-10-28 10:45:00,30.98,31.0,30.94,30.99,53300.0,21.9014,21.9155,21.8731,21.9085,53300.0
2010-10-28 10:50:00,30.99,31.01,30.98,30.98,73700.0,21.9085,21.9226,21.9014,21.9014,73700.0
2010-10-28 10:55:00,30.98,31.0,30.96,30.97,55300.0,21.9014,21.9155,21.8873,21.8943,55300.0
2010-10-28 11:00:00,30.96,31.0,30.95,30.98,50000.0,21.8873,21.9155,21.8802,21.9014,50000.0
2010-10-28 11:05:00,30.97,30.99,30.94,30.97,83300.0,21.8943,21.9085,21.8731,21.8943,83300.0
2010-10-28 11:10:00,30.97,31.02,30.96,31.0,107900.0,21.8943,21.9297,21.8873,21.9155,107900.0
2010-10-28 11:15:00,31.0,31.04,30.99,31.04,147200.0,21.9155,21.9438,21.9085,21.9438,147200.0
2010-10-28 11:20:00,31.03,31.1,31.03,31.1,109200.0,21.9367,21.9862,21.9367,21.9862,109200.0
2010-10-28 11:25:00,31.1,31.14,31.09,31.13,87400.0,21.9862,22.0145,21.9792,22.0074,87400.0
2010-10-28 11:30:00,31.13,31.14,31.08,31.08,84800.0,22.0074,22.0145,21.9721,21.9721,84800.0
2010-10-28 11:35:00,31.09,31.11,31.08,31.08,94000.0,21.9792,21.9933,21.9721,21.9721,94000.0
2010-10-28 11:40:00,31.07,31.13,31.06,31.12,88900.0,21.965,22.0074,21.9579,22.0004,88900.0
2010-10-28 11:45:00,31.12,31.13,31.07,31.08,92400.0,22.0004,22.0074,21.965,21.9721,92400.0
2010-10-28 11:50:00,31.07,31.1,31.05,31.06,70000.0,21.965,21.9862,21.9509,21.9579,70000.0
2010-10-28 11:55:00,31.05,31.07,31.02,31.05,126000.0,21.9509,21.965,21.9297,21.9509,126000.0
2010-10-28 12:00:00,31.04,31.05,30.98,31.04,251800.0,21.9438,21.9509,21.9014,21.9438,251800.0
2010-10-28 12:05:00,31.04,31.08,31.03,31.07,73500.0,21.9438,21.9721,21.9367,21.965,73500.0
2010-10-28 12:10:00,31.08,31.11,31.07,31.08,132000.0,21.9721,21.9933,21.965,21.9721,132000.0
2010-10-28 12:15:00,31.08,31.11,31.08,31.11,79300.0,21.9721,21.9933,21.9721,21.9933,79300.0
2010-10-28 12:20:00,31.1,31.11,31.07,31.07,45500.0,21.9862,21.9933,21.965,21.965,45500.0
2010-10-28 12:25:00,31.06,31.08,31.02,31.04,36600.0,21.9579,21.9721,21.9297,21.9438,36600.0
2010-10-28 12:30:00,31.03,31.03,30.97,31.0,101600.0,21.9367,21.9367,21.8943,21.9155,101600.0
2010-10-28 12:35:00,31.01,31.01,30.99,31.0,16500.0,21.9226,21.9226,21.9085,21.9155,16500.0
2010-10-28 12:40:00,30.99,31.02,30.99,31.02,32500.0,21.9085,21.9297,21.9085,21.9297,32500.0
2010-10-28 12:45:00,31.02,31.02,30.99,31.01,35200.0,21.9297,21.9297,21.9085,21.9226,35200.0
2010-10-28 12:50:00,31.02,31.04,31.01,31.04,66500.0,21.9297,21.9438,21.9226,21.9438,66500.0
2010-10-28 12:55:00,31.04,31.04,31.01,31.01,43500.0,21.9438,21.9438,21.9226,21.9226,43500.0
2010-10-28 13:00:00,31.01,31.07,31.0,31.04,67600.0,21.9226,21.965,21.9155,21.9438,67600.0
2010-10-28 13:05:00,31.05,31.08,31.03,31.06,48000.0,21.9509,21.9721,21.9367,21.9579,48000.0
2010-10-28 13:10:00,31.06,31.11,31.05,31.11,56500.0,21.9579,21.9933,21.9509,21.9933,56500.0
2010-10-28 13:15:00,31.11,31.16,31.1,31.11,127100.0,21.9933,22.0286,21.9862,21.9933,127100.0
2010-10-28 13:20:00,31.11,31.13,31.1,31.1,54400.0,21.9933,22.0074,21.9862,21.9862,54400.0
2010-10-28 13:25:00,31.1,31.11,31.08,31.09,35700.0,21.9862,21.9933,21.9721,21.9792,35700.0
2010-10-28 13:30:00,31.09,31.12,31.09,31.09,55900.0,21.9792,22.0004,21.9792,21.9792,55900.0
2010-10-28 13:35:00,31.09,31.13,31.08,31.12,61600.0,21.9792,22.0074,21.9721,22.0004,61600.0
2010-10-28 13:40:00,31.11,31.14,31.1,31.12,68600.0,21.9933,22.0145,21.9862,22.0004,68600.0
2010-10-28 13:45:00,31.11,31.11,31.08,31.11,81700.0,21.9933,21.9933,21.9721,21.9933,81700.0
2010-10-28 13:50:00,31.11,31.13,31.09,31.13,38800.0,21.9933,22.0074,21.9792,22.0074,38800.0
2010-10-28 13:55:00,31.13,31.14,31.11,31.11,35100.0,22.0074,22.0145,21.9933,21.9933,35100.0
2010-10-28 14:00:00,31.11,31.15,31.1,31.13,63500.0,21.9933,22.0216,21.9862,22.0074,63500.0
2010-10-28 14:05:00,31.14,31.18,31.13,31.17,95800.0,22.0145,22.0428,22.0074,22.0357,95800.0
2010-10-28 14:10:00,31.18,31.22,31.17,31.2,80700.0,22.0428,22.0711,22.0357,22.0569,80700.0
2010-10-28 14:15:00,31.2,31.21,31.18,31.2,204100.0,22.0569,22.064,22.0428,22.0569,204100.0
2010-10-28 14:20:00,31.2,31.25,31.19,31.24,218900.0,22.0569,22.0923,22.0499,22.0852,218900.0
2010-10-28 14:25:00,31.24,31.25,31.16,31.18,71700.0,22.0852,22.0923,22.0286,22.0428,71700.0
2010-10-28 14:30:00,31.19,31.2,31.17,31.17,65000.0,22.0499,22.0569,22.0357,22.0357,65000.0
2010-10-28 14:35:00,31.17,31.2,31.15,31.19,77000.0,22.0357,22.0569,22.0216,22.0499,77000.0
2010-10-28 14:40:00,31.18,31.23,31.16,31.22,97500.0,22.0428,22.0781,22.0286,22.0711,97500.0
2010-10-28 14:45:00,31.22,31.26,31.21,31.23,144600.0,22.0711,22.0993,22.064,22.0781,144600.0
2010-10-28 14:50:00,31.24,31.24,31.2,31.2,33300.0,22.0852,22.0852,22.0569,22.0569,33300.0
2010-10-28 14:55:00,31.21,31.22,31.19,31.19,41000.0,22.064,22.0711,22.0499,22.0499,41000.0
2010-10-28 15:00:00,31.19,31.21,31.18,31.21,90200.0,22.0499,22.064,22.0428,22.064,90200.0
2010-10-28 15:05:00,31.2,31.26,31.2,31.25,108600.0,22.0569,22.0993,22.0569,22.0923,108600.0
2010-10-28 15:10:00,31.24,31.26,31.22,31.22,76600.0,22.0852,22.0993,22.0711,22.0711,76600.0
2010-10-28 15:15:00,31.21,31.23,31.18,31.2,64500.0,22.064,22.0781,22.0428,22.0569,64500.0
2010-10-28 15:20:00,31.2,31.2,31.13,31.15,127600.0,22.0569,22.0569,22.0074,22.0216,127600.0
2010-10-28 15:25:00,31.14,31.17,31.13,31.17,60700.0,22.0145,22.0357,22.0074,22.0357,60700.0
2010-10-28 15:30:00,31.17,31.22,31.16,31.22,78000.0,22.0357,22.0711,22.0286,22.0711,78000.0
2010-10-28 15:35:00,31.22,31.26,31.2,31.24,153000.0,22.0711,22.0993,22.0569,22.0852,153000.0
2010-10-28 15:40:00,31.25,31.27,31.24,31.26,133800.0,22.0923,22.1064,22.0852,22.0993,133800.0
2010-10-28 15:45:00,31.26,31.27,31.22,31.26,204400.0,22.0993,22.1064,22.0711,22.0993,204400.0
2010-10-28 15:50:00,31.27,31.28,31.21,31.22,199600.0,22.1064,22.1135,22.064,22.0711,199600.0
2010-10-28 15:55:00,31.22,31.22,31.19,31.19,327800.0,22.0711,22.0711,22.0499,22.0499,327800.0
2010-10-29 09:30:00,31.09,31.17,31.08,31.12,137600.0,21.9792,22.0357,21.9721,22.0004,137600.0
2010-10-29 09:35:00,31.11,31.14,31.07,31.08,54200.0,21.9933,22.0145,21.965,21.9721,54200.0
2010-10-29 09:40:00,31.09,31.1,31.02,31.06,84800.0,21.9792,21.9862,21.9297,21.9579,84800.0
2010-10-29 09:45:00,31.07,31.11,31.03,31.1,86500.0,21.965,21.9933,21.9367,21.9862,86500.0
2010-10-29 09:50:00,31.11,31.12,31.06,31.06,60800.0,21.9933,22.0004,21.9579,21.9579,60800.0
2010-10-29 09:55:00,31.06,31.06,30.93,30.98,128200.0,21.9579,21.9579,21.866,21.9014,128200.0
2010-10-29 10:00:00,30.97,31.07,30.94,31.06,135800.0,21.8943,21.965,21.8731,21.9579,135800.0
2010-10-29 10:05:00,31.07,31.15,31.06,31.08,128400.0,21.965,22.0216,21.9579,21.9721,128400.0
2010-10-29 10:10:00,31.08,31.13,31.07,31.08,74800.0,21.9721,22.0074,21.965,21.9721,74800.0
2010-10-29 10:15:00,31.08,31.17,31.08,31.14,64100.0,21.9721,22.0357,21.9721,22.0145,64100.0
2010-10-29 10:20:00,31.13,31.14,31.1,31.1,41700.0,22.0074,22.0145,21.9862,21.9862,41700.0
2010-10-29 10:25:00,31.1,31.16,31.09,31.13,55400.0,21.9862,22.0286,21.9792,22.0074,55400.0
2010-10-29 10:30:00,31.13,31.15,31.06,31.07,90100.0,22.0074,22.0216,21.9579,21.965,90100.0
2010-10-29 10:35:00,31.07,31.1,31.05,31.07,79000.0,21.965,21.9862,21.9509,21.965,79000.0
2010-10-29 10:40:00,31.07,31.12,31.06,31.07,91400.0,21.965,22.0004,21.9579,21.965,91400.0
2010-10-29 10:45:00,31.06,31.07,31.02,31.02,52800.0,21.9579,21.965,21.9297,21.9297,52800.0
2010-10-29 10:50:00,31.03,31.05,31.01,31.04,71800.0,21.9367,21.9509,21.9226,21.9438,71800.0
2010-10-29 10:55:00,31.04,31.06,31.03,31.06,255900.0,21.9438,21.9579,21.9367,21.9579,255900.0
2010-10-29 11:00:00,31.06,31.09,31.06,31.07,109400.0,21.9579,21.9792,21.9579,21.965,109400.0
2010-10-29 11:05:00,31.07,31.1,31.05,31.1,88400.0,21.965,21.9862,21.9509,21.9862,88400.0
2010-10-29 11:10:00,31.09,31.09,31.04,31.04,31500.0,21.9792,21.9792,21.9438,21.9438,31500.0
2010-10-29 11:15:00,31.04,31.05,31.01,31.02,65000.0,21.9438,21.9509,21.9226,21.9297,65000.0
2010-10-29 11:20:00,31.02,31.07,31.0,31.05,117600.0,21.9297,21.965,21.9155,21.9509,117600.0
2010-10-29 11:25:00,31.04,31.09,31.04,31.07,52800.0,21.9438,21.9792,21.9438,21.965,52800.0
2010-10-29 11:30:00,31.07,31.07,30.96,30.97,172200.0,21.965,21.965,21.8873,21.8943,172200.0
2010-10-29 11:35:00,30.98,31.05,30.93,31.05,82600.0,21.9014,21.9509,21.866,21.9509,82600.0
2010-10-29 11:40:00,31.05,31.1,31.02,31.1,87000.0,21.9509,21.9862,21.9297,21.9862,87000.0
2010-10-29 11:45:00,31.1,31.11,31.04,31.1,112000.0,21.9862,21.9933,21.9438,21.9862,112000.0
2010-10-29 11:50:00,31.11,31.12,31.08,31.11,66800.0,21.9933,22.0004,21.9721,21.9933,66800.0
2010-10-29 11:55:00,31.1,31.14,31.1,31.12,41400.0,21.9862,22.0145,21.9862,22.0004,41400.0
2010-10-29 12:00:00,31.12,31.14,31.11,31.13,34100.0,22.0004,22.0145,21.9933,22.0074,34100.0
2010-10-29 12:05:00,31.13,31.16,31.11,31.11,28100.0,22.0074,22.0286,21.9933,21.9933,28100.0
2010-10-29 12:10:00,31.1,31.11,31.07,31.09,66100.0,21.9862,21.9933,21.965,21.9792,66100.0
2010-10-29 12:15:00,31.09,31.12,31.08,31.11,39800.0,21.9792,22.0004,21.9721,21.9933,39800.0
2010-10-29 12:20:00,31.11,31.12,31.09,31.09,37700.0,21.9933,22.0004,21.9792,21.9792,37700.0
2010-10-29 12:25:00,31.09,31.1,31.05,31.07,49300.0,21.9792,21.9862,21.9509,21.965,49300.0
2010-10-29 12:30:00,31.08,31.11,31.08,31.11,39400.0,21.9721,21.9933,21.9721,21.9933,39400.0
2010-10-29 12:35:00,31.11,31.13,31.1,31.1,32200.0,21.9933,22.0074,21.9862,21.9862,32200.0
2010-10-29 12:40:00,31.1,31.11,31.07,31.07,30200.0,21.9862,21.9933,21.965,21.965,30200.0
2010-10-29 12:45:00,31.07,31.08,31.05,31.06,48600.0,21.965,21.9721,21.9509,21.9579,48600.0
2010-10-29 12:50:00,31.06,31.08,31.05,31.07,26700.0,21.9579,21.9721,21.9509,21.965,26700.0
2010-10-29 12:55:00,31.07,31.07,31.06,31.06,13200.0,21.965,21.965,21.9579,21.9579,13200.0
2010-10-29 13:00:00,31.06,31.07,31.05,31.06,49300.0,21.9579,21.965,21.9509,21.9579,49300.0
2010-10-29 13:05:00,31.05,31.07,31.05,31.06,30100.0,21.9509,21.965,21.9509,21.9579,30100.0
2010-10-29 13:10:00,31.07,31.08,31.04,31.05,25600.0,21.965,21.9721,21.9438,21.9509,25600.0
2010-10-29 13:15:00,31.04,31.07,31.04,31.07,36900.0,21.9438,21.965,21.9438,21.965,36900.0
2010-10-29 13:20:00,31.08,31.11,31.08,31.1,44300.0,21.9721,21.9933,21.9721,21.9862,44300.0
2010-10-29 13:25:00,31.1,31.11,31.09,31.1,27300.0,21.9862,21.9933,21.9792,21.9862,27300.0
2010-10-29 13:30:00,31.1,31.11,31.1,31.1,7300.0,21.9862,21.9933,21.9862,21.9862,7300.0
2010-10-29 13:35:00,31.1,31.12,31.1,31.11,26400.0,21.9862,22.0004,21.9862,21.9933,26400.0
2010-10-29 13:40:00,31.11,31.11,31.09,31.1,30900.0,21.9933,21.9933,21.9792,21.9862,30900.0
2010-10-29 13:45:00,31.1,31.12,31.08,31.11,48600.0,21.9862,22.0004,21.9721,21.9933,48600.0
2010-10-29 13:50:00,31.11,31.16,31.11,31.15,95600.0,21.9933,22.0286,21.9933,22.0216,95600.0
2010-10-29 13:55:00,31.15,31.18,31.14,31.17,181000.0,22.0216,22.0428,22.0145,22.0357,181000.0
2010-10-29 14:00:00,31.16,31.18,31.15,31.15,48900.0,22.0286,22.0428,22.0216,22.0216,48900.0
2010-10-29 14:05:00,31.16,31.16,31.13,31.13,67000.0,22.0286,22.0286,22.0074,22.0074,67000.0
2010-10-29 14:10:00,31.14,31.15,31.13,31.14,38400.0,22.0145,22.0216,22.0074,22.0145,38400.0
2010-10-29 14:15:00,31.15,31.16,31.14,31.16,30700.0,22.0216,22.0286,22.0145,22.0286,30700.0
2010-10-29 14:20:00,31.16,31.17,31.14,31.14,75500.0,22.0286,22.0357,22.0145,22.0145,75500.0
2010-10-29 14:25:00,31.14,31.15,31.08,31.08,71100.0,22.0145,22.0216,21.9721,21.9721,71100.0
2010-10-29 14:30:00,31.08,31.09,31.06,31.08,94000.0,21.9721,21.9792,21.9579,21.9721,94000.0
2010-10-29 14:35:00,31.07,31.08,31.04,31.04,99600.0,21.965,21.9721,21.9438,21.9438,99600.0
2010-10-29 14:40:00,31.04,31.05,31.02,31.02,112200.0,21.9438,21.9509,21.9297,21.9297,112200.0
2010-10-29 14:45:00,31.03,31.03,30.99,31.02,150600.0,21.9367,21.9367,21.9085,21.9297,150600.0
2010-10-29 14:50:00,31.02,31.03,31.0,31.01,87800.0,21.9297,21.9367,21.9155,21.9226,87800.0
2010-10-29 14:55:00,31.01,31.01,30.95,30.96,87000.0,21.9226,21.9226,21.8802,21.8873,87000.0
2010-10-29 15:00:00,30.96,30.97,30.93,30.94,223100.0,21.8873,21.8943,21.866,21.8731,223100.0
2010-10-29 15:05:00,30.94,30.94,30.88,30.89,245300.0,21.8731,21.8731,21.8307,21.8378,245300.0
2010-10-29 15:10:00,30.88,30.89,30.87,30.88,155000.0,21.8307,21.8378,21.8236,21.8307,155000.0
2010-10-29 15:15:00,30.87,30.92,30.87,30.92,153700.0,21.8236,21.859,21.8236,21.859,153700.0
2010-10-29 15:20:00,30.92,30.92,30.9,30.91,136600.0,21.859,21.859,21.8448,21.8519,136600.0
2010-10-29 15:25:00,30.92,30.93,30.91,30.91,243900.0,21.859,21.866,21.8519,21.8519,243900.0
2010-10-29 15:30:00,30.91,30.92,30.91,30.91,113100.0,21.8519,21.859,21.8519,21.8519,113100.0
2010-10-29 15:35:00,30.92,30.98,30.91,30.98,265800.0,21.859,21.9014,21.8519,21.9014,265800.0
2010-10-29 15:40:00,30.98,30.98,30.93,30.93,314500.0,21.9014,21.9014,21.866,21.866,314500.0
2010-10-29 15:45:00,30.93,30.93,30.91,30.92,274300.0,21.866,21.866,21.8519,21.859,274300.0
2010-10-29 15:50:00,30.91,30.92,30.88,30.92,373900.0,21.8519,21.859,21.8307,21.859,373900.0
2010-10-29 15:55:00,30.92,30.92,30.89,30.9,829100.0,21.859,21.859,21.8378,21.8448,829100.0
2010-11-01 09:30:00,31.0,31.07,30.92,31.04,182900.0,21.9155,21.965,21.859,21.9438,182900.0
2010-11-01 09:35:00,31.04,31.06,30.99,30.99,131800.0,21.9438,21.9579,21.9085,21.9085,131800.0
2010-11-01 09:40:00,30.99,31.11,30.99,31.06,242100.0,21.9085,21.9933,21.9085,21.9579,242100.0
2010-11-01 09:45:00,31.07,31.08,31.0,31.02,151700.0,21.965,21.9721,21.9155,21.9297,151700.0
2010-11-01 09:50:00,31.01,31.07,31.0,31.02,102700.0,21.9226,21.965,21.9155,21.9297,102700.0
2010-11-01 09:55:00,31.02,31.05,30.95,31.02,99900.0,21.9297,21.9509,21.8802,21.9297,99900.0
2010-11-01 10:00:00,31.03,31.17,31.03,31.12,241700.0,21.9367,22.0357,21.9367,22.0004,241700.0
2010-11-01 10:05:00,31.13,31.17,31.1,31.13,198900.0,22.0074,22.0357,21.9862,22.0074,198900.0
2010-11-01 10:10:00,31.13,31.17,31.11,31.14,123500.0,22.0074,22.0357,21.9933,22.0145,123500.0
2010-11-01 10:15:00,31.14,31.16,31.13,31.14,72200.0,22.0145,22.0286,22.0074,22.0145,72200.0
2010-11-01 10:20:00,31.13,31.15,31.11,31.12,94900.0,22.0074,22.0216,21.9933,22.0004,94900.0
2010-11-01 10:25:00,31.11,31.18,31.11,31.18,94500.0,21.9933,22.0428,21.9933,22.0428,94500.0
2010-11-01 10:30:00,31.19,31.19,31.1,31.1,46000.0,22.0499,22.0499,21.9862,21.9862,46000.0
2010-11-01 10:35:00,31.11,31.17,31.11,31.17,98500.0,21.9933,22.0357,21.9933,22.0357,98500.0
2010-11-01 10:40:00,31.17,31.23,31.17,31.22,114300.0,22.0357,22.0781,22.0357,22.0711,114300.0
2010-11-01 10:45:00,31.22,31.29,31.2,31.29,89800.0,22.0711,22.1205,22.0569,22.1205,89800.0
2010-11-01 10:50:00,31.29,31.31,31.25,31.26,105500.0,22.1205,22.1347,22.0923,22.0993,105500.0
2010-11-01 10:55:00,31.26,31.28,31.21,31.27,121100.0,22.0993,22.1135,22.064,22.1064,121100.0
2010-11-01 11:00:00,31.27,31.27,31.15,31.17,109700.0,22.1064,22.1064,22.0216,22.0357,109700.0
2010-11-01 11:05:00,31.18,31.19,31.15,31.17,137400.0,22.0428,22.0499,22.0216,22.0357,137400.0
2010-11-01 11:10:00,31.16,31.2,31.16,31.18,42400.0,22.0286,22.0569,22.0286,22.0428,42400.0
2010-11-01 11:15:00,31.19,31.19,31.11,31.14,52700.0,22.0499,22.0499,21.9933,22.0145,52700.0
2010-11-01 11:20:00,31.13,31.16,31.1,31.11,127000.0,22.0074,22.0286,21.9862,21.9933,127000.0
2010-11-01 11:25:00,31.11,31.14,31.09,31.12,67000.0,21.9933,22.0145,21.9792,22.0004,67000.0
2010-11-01 11:30:00,31.12,31.12,31.07,31.07,46600.0,22.0004,22.0004,21.965,21.965,46600.0
2010-11-01 11:35:00,31.08,31.09,31.05,31.08,129400.0,21.9721,21.9792,21.9509,21.9721,129400.0
2010-11-01 11:40:00,31.08,31.08,31.04,31.05,36500.0,21.9721,21.9721,21.9438,21.9509,36500.0
2010-11-01 11:45:00,31.04,31.09,31.03,31.08,36900.0,21.9438,21.9792,21.9367,21.9721,36900.0
2010-11-01 11:50:00,31.08,31.1,31.06,31.08,60100.0,21.9721,21.9862,21.9579,21.9721,60100.0
2010-11-01 11:55:00,31.08,31.11,31.08,31.11,35800.0,21.9721,21.9933,21.9721,21.9933,35800.0
2010-11-01 12:00:00,31.11,31.12,31.06,31.06,35400.0,21.9933,22.0004,21.9579,21.9579,35400.0
2010-11-01 12:05:00,31.07,31.07,31.01,31.02,43400.0,21.965,21.965,21.9226,21.9297,43400.0
2010-11-01 12:10:00,31.02,31.03,30.99,31.0,21700.0,21.9297,21.9367,21.9085,21.9155,21700.0
2010-11-01 12:15:00,31.0,31.05,31.0,31.02,29200.0,21.9155,21.9509,21.9155,21.9297,29200.0
2010-11-01 12:20:00,31.02,31.05,31.01,31.04,21500.0,21.9297,21.9509,21.9226,21.9438,21500.0
2010-11-01 12:25:00,31.03,31.04,31.0,31.03,33900.0,21.9367,21.9438,21.9155,21.9367,33900.0
2010-11-01 12:30:00,31.02,31.03,30.98,31.02,41400.0,21.9297,21.9367,21.9014,21.9297,41400.0
2010-11-01 12:35:00,31.01,31.02,30.98,30.98,31500.0,21.9226,21.9297,21.9014,21.9014,31500.0
2010-11-01 12:40:00,30.99,30.99,30.96,30.97,37800.0,21.9085,21.9085,21.8873,21.8943,37800.0
2010-11-01 12:45:00,30.96,30.96,30.9,30.91,113600.0,21.8873,21.8873,21.8448,21.8519,113600.0
2010-11-01 12:50:00,30.9,30.91,30.87,30.9,76700.0,21.8448,21.8519,21.8236,21.8448,76700.0
2010-11-01 12:55:00,30.9,30.9,30.87,30.89,41200.0,21.8448,21.8448,21.8236,21.8378,41200.0
2010-11-01 13:00:00,30.88,30.91,30.85,30.85,67800.0,21.8307,21.8519,21.8095,21.8095,67800.0
2010-11-01 13:05:00,30.85,30.88,30.83,30.88,68300.0,21.8095,21.8307,21.7953,21.8307,68300.0
2010-11-01 13:10:00,30.88,30.89,30.84,30.85,51500.0,21.8307,21.8378,21.8024,21.8095,51500.0
2010-11-01 13:15:00,30.84,30.84,30.82,30.83,89500.0,21.8024,21.8024,21.7883,21.7953,89500.0
2010-11-01 13:20:00,30.83,30.84,30.8,30.82,48700.0,21.7953,21.8024,21.7741,21.7883,48700.0
2010-11-01 13:25:00,30.82,30.82,30.77,30.81,96400.0,21.7883,21.7883,21.7529,21.7812,96400.0
2010-11-01 13:30:00,30.81,30.83,30.79,30.83,175800.0,21.7812,21.7953,21.7671,21.7953,175800.0
2010-11-01 13:35:00,30.83,30.84,30.82,30.83,47800.0,21.7953,21.8024,21.7883,21.7953,47800.0
2010-11-01 13:40:00,30.83,30.87,30.82,30.87,54900.0,21.7953,21.8236,21.7883,21.8236,54900.0
2010-11-01 13:45:00,30.86,30.87,30.85,30.85,21300.0,21.8166,21.8236,21.8095,21.8095,21300.0
2010-11-01 13:50:00,30.86,30.87,30.85,30.86,31600.0,21.8166,21.8236,21.8095,21.8166,31600.0
2010-11-01 13:55:00,30.86,30.86,30.83,30.83,38700.0,21.8166,21.8166,21.7953,21.7953,38700.0
2010-11-01 14:00:00,30.84,30.84,30.83,30.83,22000.0,21.8024,21.8024,21.7953,21.7953,22000.0
2010-11-01 14:05:00,30.84,30.89,30.84,30.88,48100.0,21.8024,21.8378,21.8024,21.8307,48100.0
2010-11-01 14:10:00,30.88,30.91,30.87,30.89,90200.0,21.8307,21.8519,21.8236,21.8378,90200.0
2010-11-01 14:15:00,30.89,30.92,30.89,30.92,98400.0,21.8378,21.859,21.8378,21.859,98400.0
2010-11-01 14:20:00,30.92,30.96,30.91,30.91,50000.0,21.859,21.8873,21.8519,21.8519,50000.0
2010-11-01 14:25:00,30.91,30.91,30.87,30.88,67700.0,21.8519,21.8519,21.8236,21.8307,67700.0
2010-11-01 14:30:00,30.87,30.88,30.85,30.85,60300.0,21.8236,21.8307,21.8095,21.8095,60300.0
2010-11-01 14:35:00,30.85,30.85,30.77,30.78,224300.0,21.8095,21.8095,21.7529,21.76,224300.0
2010-11-01 14:40:00,30.79,30.82,30.75,30.81,132300.0,21.7671,21.7883,21.7388,21.7812,132300.0
2010-11-01 14:45:00,30.81,30.81,30.71,30.72,170100.0,21.7812,21.7812,21.7105,21.7176,170100.0
2010-11-01 14:50:00,30.72,30.77,30.71,30.77,57700.0,21.7176,21.7529,21.7105,21.7529,57700.0
2010-11-01 14:55:00,30.76,30.76,30.73,30.75,56500.0,21.7459,21.7459,21.7247,21.7388,56500.0
2010-11-01 15:00:00,30.75,30.76,30.7,30.71,117800.0,21.7388,21.7459,21.7034,21.7105,117800.0
2010-11-01 15:05:00,30.71,30.72,30.61,30.64,200300.0,21.7105,21.7176,21.6398,21.661,200300.0
2010-11-01 15:10:00,30.64,30.64,30.59,30.59,161200.0,21.661,21.661,21.6257,21.6257,161200.0
2010-11-01 15:15:00,30.59,30.63,30.57,30.61,92800.0,21.6257,21.654,21.6115,21.6398,92800.0
2010-11-01 15:20:00,30.61,30.61,30.56,30.59,272000.0,21.6398,21.6398,21.6045,21.6257,272000.0
2010-11-01 15:25:00,30.6,30.64,30.58,30.59,156100.0,21.6327,21.661,21.6186,21.6257,156100.0
2010-11-01 15:30:00,30.6,30.62,30.58,30.61,73800.0,21.6327,21.6469,21.6186,21.6398,73800.0
2010-11-01 15:35:00,30.61,30.62,30.57,30.58,164300.0,21.6398,21.6469,21.6115,21.6186,164300.0
2010-11-01 15:40:00,30.57,30.62,30.57,30.59,112800.0,21.6115,21.6469,21.6115,21.6257,112800.0
2010-11-01 15:45:00,30.59,30.65,30.58,30.63,212800.0,21.6257,21.6681,21.6186,21.654,212800.0
2010-11-01 15:50:00,30.64,30.69,30.62,30.69,249500.0,21.661,21.6964,21.6469,21.6964,249500.0
2010-11-01 15:55:00,30.69,30.71,30.68,30.69,369800.0,21.6964,21.7105,21.6893,21.6964,369800.0
2010-11-02 09:30:00,30.85,31.14,30.85,31.01,277100.0,21.8095,22.0145,21.8095,21.9226,277100.0
2010-11-02 09:35:00,31.02,31.12,31.01,31.07,154100.0,21.9297,22.0004,21.9226,21.965,154100.0
2010-11-02 09:40:00,31.06,31.13,30.98,31.06,244200.0,21.9579,22.0074,21.9014,21.9579,244200.0
2010-11-02 09:45:00,31.06,31.12,31.01,31.1,155900.0,21.9579,22.0004,21.9226,21.9862,155900.0
2010-11-02 09:50:00,31.1,31.12,31.01,31.07,162000.0,21.9862,22.0004,21.9226,21.965,162000.0
2010-11-02 09:55:00,31.08,31.11,31.02,31.1,142700.0,21.9721,21.9933,21.9297,21.9862,142700.0
2010-11-02 10:00:00,31.11,31.14,31.1,31.11,78000.0,21.9933,22.0145,21.9862,21.9933,78000.0
2010-11-02 10:05:00,31.11,31.14,31.08,31.13,83400.0,21.9933,22.0145,21.9721,22.0074,83400.0
2010-11-02 10:10:00,31.13,31.15,31.09,31.11,71600.0,22.0074,22.0216,21.9792,21.9933,71600.0
2010-11-02 10:15:00,31.1,31.15,31.07,31.14,133900.0,21.9862,22.0216,21.965,22.0145,133900.0
2010-11-02 10:20:00,31.15,31.18,31.13,31.13,172000.0,22.0216,22.0428,22.0074,22.0074,172000.0
2010-11-02 10:25:00,31.13,31.21,31.11,31.16,171300.0,22.0074,22.064,21.9933,22.0286,171300.0
2010-11-02 10:30:00,31.16,31.18,31.1,31.1,171500.0,22.0286,22.0428,21.9862,21.9862,171500.0
2010-11-02 10:35:00,31.11,31.15,31.1,31.13,139300.0,21.9933,22.0216,21.9862,22.0074,139300.0
2010-11-02 10:40:00,31.13,31.26,31.13,31.24,228000.0,22.0074,22.0993,22.0074,22.0852,228000.0
2010-11-02 10:45:00,31.24,31.42,31.23,31.38,411600.0,22.0852,22.2125,22.0781,22.1842,411600.0
2010-11-02 10:50:00,31.37,31.39,31.36,31.36,104400.0,22.1771,22.1912,22.17,22.17,104400.0
2010-11-02 10:55:00,31.36,31.4,31.35,31.39,91000.0,22.17,22.1983,22.163,22.1912,91000.0
2010-11-02 11:00:00,31.39,31.46,31.37,31.44,165500.0,22.1912,22.2407,22.1771,22.2266,165500.0
2010-11-02 11:05:00,31.45,31.54,31.44,31.52,366100.0,22.2337,22.2973,22.2266,22.2831,366100.0
2010-11-02 11:10:00,31.53,31.56,31.51,31.56,192100.0,22.2902,22.3114,22.2761,22.3114,192100.0
2010-11-02 11:15:00,31.56,31.58,31.54,31.58,198400.0,22.3114,22.3256,22.2973,22.3256,198400.0
2010-11-02 11:20:00,31.57,31.61,31.55,31.59,164600.0,22.3185,22.3468,22.3044,22.3326,164600.0
2010-11-02 11:25:00,31.59,31.6,31.54,31.54,66600.0,22.3326,22.3397,22.2973,22.2973,66600.0
2010-11-02 11:30:00,31.55,31.55,31.54,31.55,42900.0,22.3044,22.3044,22.2973,22.3044,42900.0
2010-11-02 11:35:00,31.55,31.55,31.52,31.53,65300.0,22.3044,22.3044,22.2831,22.2902,65300.0
2010-11-02 11:40:00,31.54,31.54,31.51,31.52,139600.0,22.2973,22.2973,22.2761,22.2831,139600.0
2010-11-02 11:45:00,31.52,31.55,31.5,31.55,86800.0,22.2831,22.3044,22.269,22.3044,86800.0
2010-11-02 11:50:00,31.55,31.58,31.53,31.55,86200.0,22.3044,22.3256,22.2902,22.3044,86200.0
2010-11-02 11:55:00,31.56,31.59,31.54,31.59,84300.0,22.3114,22.3326,22.2973,22.3326,84300.0
2010-11-02 12:00:00,31.59,31.61,31.57,31.6,70700.0,22.3326,22.3468,22.3185,22.3397,70700.0
2010-11-02 12:05:00,31.61,31.65,31.6,31.64,102500.0,22.3468,22.375,22.3397,22.368,102500.0
2010-11-02 12:10:00,31.63,31.67,31.61,31.65,462100.0,22.3609,22.3892,22.3468,22.375,462100.0
2010-11-02 12:15:00,31.65,31.69,31.63,31.68,66500.0,22.375,22.4033,22.3609,22.3963,66500.0
2010-11-02 12:20:00,31.68,31.75,31.68,31.74,201000.0,22.3963,22.4457,22.3963,22.4387,201000.0
2010-11-02 12:25:00,31.73,31.76,31.73,31.75,141000.0,22.4316,22.4528,22.4316,22.4457,141000.0
2010-11-02 12:30:00,31.75,31.82,31.75,31.81,275500.0,22.4457,22.4952,22.4457,22.4882,275500.0
2010-11-02 12:35:00,31.81,31.91,31.8,31.9,296000.0,22.4882,22.5589,22.4811,22.5518,296000.0
2010-11-02 12:40:00,31.89,31.9,31.83,31.84,97800.0,22.5447,22.5518,22.5023,22.5094,97800.0
2010-11-02 12:45:00,31.85,31.94,31.84,31.93,134600.0,22.5164,22.5801,22.5094,22.573,134600.0
2010-11-02 12:50:00,31.93,31.96,31.93,31.96,236000.0,22.573,22.5942,22.573,22.5942,236000.0
2010-11-02 12:55:00,31.95,31.97,31.91,31.91,199100.0,22.5871,22.6013,22.5589,22.5589,199100.0
2010-11-02 13:00:00,31.92,31.94,31.86,31.88,215400.0,22.5659,22.5801,22.5235,22.5376,215400.0
2010-11-02 13:05:00,31.87,31.88,31.84,31.88,168000.0,22.5306,22.5376,22.5094,22.5376,168000.0
2010-11-02 13:10:00,31.87,31.88,31.79,31.79,165500.0,22.5306,22.5376,22.474,22.474,165500.0
2010-11-02 13:15:00,31.8,31.8,31.77,31.78,169100.0,22.4811,22.4811,22.4599,22.467,169100.0
2010-11-02 13:20:00,31.78,31.81,31.78,31.8,81500.0,22.467,22.4882,22.467,22.4811,81500.0
2010-11-02 13:25:00,31.8,31.8,31.78,31.78,91400.0,22.4811,22.4811,22.467,22.467,91400.0
2010-11-02 13:30:00,31.78,31.78,31.71,31.71,151500.0,22.467,22.467,22.4175,22.4175,151500.0
2010-11-02 13:35:00,31.71,31.76,31.71,31.74,96800.0,22.4175,22.4528,22.4175,22.4387,96800.0
2010-11-02 13:40:00,31.75,31.77,31.73,31.75,230100.0,22.4457,22.4599,22.4316,22.4457,230100.0
2010-11-02 13:45:00,31.75,31.76,31.73,31.75,181300.0,22.4457,22.4528,22.4316,22.4457,181300.0
2010-11-02 13:50:00,31.75,31.75,31.66,31.7,456200.0,22.4457,22.4457,22.3821,22.4104,456200.0
2010-11-02 13:55:00,31.7,31.75,31.69,31.71,130000.0,22.4104,22.4457,22.4033,22.4175,130000.0
2010-11-02 14:00:00,31.72,31.72,31.67,31.68,154100.0,22.4245,22.4245,22.3892,22.3963,154100.0
2010-11-02 14:05:00,31.68,31.68,31.65,31.68,117800.0,22.3963,22.3963,22.375,22.3963,117800.0
2010-11-02 14:10:00,31.68,31.68,31.64,31.65,153400.0,22.3963,22.3963,22.368,22.375,153400.0
2010-11-02 14:15:00,31.66,31.66,31.59,31.59,165600.0,22.3821,22.3821,22.3326,22.3326,165600.0
2010-11-02 14:20:00,31.6,31.61,31.59,31.59,77400.0,22.3397,22.3468,22.3326,22.3326,77400.0
2010-11-02 14:25:00,31.59,31.61,31.59,31.61,102100.0,22.3326,22.3468,22.3326,22.3468,102100.0
2010-11-02 14:30:00,31.61,31.61,31.58,31.6,160100.0,22.3468,22.3468,22.3256,22.3397,160100.0
2010-11-02 14:35:00,31.59,31.61,31.58,31.6,179000.0,22.3326,22.3468,22.3256,22.3397,179000.0
2010-11-02 14:40:00,31.59,31.61,31.58,31.58,185100.0,22.3326,22.3468,22.3256,22.3256,185100.0
2010-11-02 14:45:00,31.58,31.6,31.56,31.56,75200.0,22.3256,22.3397,22.3114,22.3114,75200.0
2010-11-02 14:50:00,31.56,31.62,31.56,31.59,109300.0,22.3114,22.3538,22.3114,22.3326,109300.0
2010-11-02 14:55:00,31.58,31.59,31.58,31.59,32400.0,22.3256,22.3326,22.3256,22.3326,32400.0
2010-11-02 15:00:00,31.58,31.6,31.58,31.59,58900.0,22.3256,22.3397,22.3256,22.3326,58900.0
2010-11-02 15:05:00,31.58,31.61,31.58,31.61,147800.0,22.3256,22.3468,22.3256,22.3468,147800.0
2010-11-02 15:10:00,31.6,31.64,31.59,31.62,114300.0,22.3397,22.368,22.3326,22.3538,114300.0
2010-11-02 15:15:00,31.62,31.63,31.59,31.61,253900.0,22.3538,22.3609,22.3326,22.3468,253900.0
2010-11-02 15:20:00,31.6,31.65,31.6,31.65,192000.0,22.3397,22.375,22.3397,22.375,192000.0
2010-11-02 15:25:00,31.65,31.65,31.61,31.62,114200.0,22.375,22.375,22.3468,22.3538,114200.0
2010-11-02 15:30:00,31.61,31.62,31.59,31.59,91600.0,22.3468,22.3538,22.3326,22.3326,91600.0
2010-11-02 15:35:00,31.6,31.62,31.59,31.6,202200.0,22.3397,22.3538,22.3326,22.3397,202200.0
2010-11-02 15:40:00,31.6,31.62,31.58,31.58,311700.0,22.3397,22.3538,22.3256,22.3256,311700.0
2010-11-02 15:45:00,31.58,31.59,31.53,31.56,412300.0,22.3256,22.3326,22.2902,22.3114,412300.0
2010-11-02 15:50:00,31.56,31.57,31.53,31.53,518900.0,22.3114,22.3185,22.2902,22.2902,518900.0
2010-11-02 15:55:00,31.54,31.54,31.45,31.51,1236400.0,22.2973,22.2973,22.2337,22.2761,1236400.0
2010-11-03 09:30:00,31.61,31.65,31.52,31.52,116200.0,22.3468,22.375,22.2831,22.2831,116200.0
2010-11-03 09:35:00,31.52,31.53,31.42,31.49,162300.0,22.2831,22.2902,22.2125,22.2619,162300.0
2010-11-03 09:40:00,31.5,31.51,31.37,31.44,121500.0,22.269,22.2761,22.1771,22.2266,121500.0
2010-11-03 09:45:00,31.43,31.5,31.43,31.5,92000.0,22.2195,22.269,22.2195,22.269,92000.0
2010-11-03 09:50:00,31.5,31.53,31.48,31.5,139400.0,22.269,22.2902,22.2549,22.269,139400.0
2010-11-03 09:55:00,31.51,31.53,31.49,31.5,82700.0,22.2761,22.2902,22.2619,22.269,82700.0
2010-11-03 10:00:00,31.51,31.56,31.48,31.51,132700.0,22.2761,22.3114,22.2549,22.2761,132700.0
2010-11-03 10:05:00,31.51,31.52,31.49,31.52,87200.0,22.2761,22.2831,22.2619,22.2831,87200.0
2010-11-03 10:10:00,31.52,31.61,31.52,31.58,224200.0,22.2831,22.3468,22.2831,22.3256,224200.0
2010-11-03 10:15:00,31.57,31.57,31.47,31.47,96100.0,22.3185,22.3185,22.2478,22.2478,96100.0
2010-11-03 10:20:00,31.47,31.49,31.42,31.42,150900.0,22.2478,22.2619,22.2125,22.2125,150900.0
2010-11-03 10:25:00,31.43,31.45,31.4,31.42,108800.0,22.2195,22.2337,22.1983,22.2125,108800.0
2010-11-03 10:30:00,31.42,31.44,31.38,31.38,103400.0,22.2125,22.2266,22.1842,22.1842,103400.0
2010-11-03 10:35:00,31.39,31.4,31.38,31.38,47700.0,22.1912,22.1983,22.1842,22.1842,47700.0
2010-11-03 10:40:00,31.39,31.39,31.3,31.32,133800.0,22.1912,22.1912,22.1276,22.1418,133800.0
2010-11-03 10:45:00,31.32,31.35,31.31,31.33,90800.0,22.1418,22.163,22.1347,22.1488,90800.0
2010-11-03 10:50:00,31.32,31.38,31.31,31.38,39300.0,22.1418,22.1842,22.1347,22.1842,39300.0
2010-11-03 10:55:00,31.37,31.37,31.34,31.34,37100.0,22.1771,22.1771,22.1559,22.1559,37100.0
2010-11-03 11:00:00,31.34,31.38,31.32,31.37,61100.0,22.1559,22.1842,22.1418,22.1771,61100.0
2010-11-03 11:05:00,31.38,31.38,31.31,31.32,45200.0,22.1842,22.1842,22.1347,22.1418,45200.0
2010-11-03 11:10:00,31.31,31.32,31.27,31.27,63300.0,22.1347,22.1418,22.1064,22.1064,63300.0
2010-11-03 11:15:00,31.27,31.31,31.26,31.27,65600.0,22.1064,22.1347,22.0993,22.1064,65600.0
2010-11-03 11:20:00,31.27,31.31,31.27,31.31,64400.0,22.1064,22.1347,22.1064,22.1347,64400.0
2010-11-03 11:25:00,31.3,31.3,31.24,31.3,107900.0,22.1276,22.1276,22.0852,22.1276,107900.0
2010-11-03 11:30:00,31.3,31.3,31.28,31.28,34800.0,22.1276,22.1276,22.1135,22.1135,34800.0
2010-11-03 11:35:00,31.28,31.32,31.28,31.32,28000.0,22.1135,22.1418,22.1135,22.1418,28000.0
2010-11-03 11:40:00,31.31,31.32,31.28,31.29,33900.0,22.1347,22.1418,22.1135,22.1205,33900.0
2010-11-03 11:45:00,31.3,31.31,31.28,31.3,43300.0,22.1276,22.1347,22.1135,22.1276,43300.0
2010-11-03 11:50:00,31.3,31.31,31.28,31.28,14400.0,22.1276,22.1347,22.1135,22.1135,14400.0
2010-11-03 11:55:00,31.28,31.32,31.28,31.32,45400.0,22.1135,22.1418,22.1135,22.1418,45400.0
2010-11-03 12:00:00,31.31,31.31,31.23,31.25,112600.0,22.1347,22.1347,22.0781,22.0923,112600.0
2010-11-03 12:05:00,31.24,31.26,31.23,31.25,49000.0,22.0852,22.0993,22.0781,22.0923,49000.0
2010-11-03 12:10:00,31.26,31.27,31.25,31.25,40200.0,22.0993,22.1064,22.0923,22.0923,40200.0
2010-11-03 12:15:00,31.25,31.27,31.25,31.25,26800.0,22.0923,22.1064,22.0923,22.0923,26800.0
2010-11-03 12:20:00,31.25,31.27,31.23,31.23,55000.0,22.0923,22.1064,22.0781,22.0781,55000.0
2010-11-03 12:25:00,31.24,31.26,31.22,31.25,49900.0,22.0852,22.0993,22.0711,22.0923,49900.0
2010-11-03 12:30:00,31.25,31.29,31.25,31.29,69400.0,22.0923,22.1205,22.0923,22.1205,69400.0
2010-11-03 12:35:00,31.3,31.3,31.25,31.27,48900.0,22.1276,22.1276,22.0923,22.1064,48900.0
2010-11-03 12:40:00,31.26,31.29,31.23,31.29,56300.0,22.0993,22.1205,22.0781,22.1205,56300.0
2010-11-03 12:45:00,31.29,31.29,31.26,31.26,26800.0,22.1205,22.1205,22.0993,22.0993,26800.0
2010-11-03 12:50:00,31.27,31.28,31.25,31.26,41500.0,22.1064,22.1135,22.0923,22.0993,41500.0
2010-11-03 12:55:00,31.26,31.28,31.25,31.25,43000.0,22.0993,22.1135,22.0923,22.0923,43000.0
2010-11-03 13:00:00,31.26,31.32,31.25,31.31,60200.0,22.0993,22.1418,22.0923,22.1347,60200.0
2010-11-03 13:05:00,31.3,31.34,31.29,31.3,131300.0,22.1276,22.1559,22.1205,22.1276,131300.0
2010-11-03 13:10:00,31.29,31.3,31.28,31.3,24000.0,22.1205,22.1276,22.1135,22.1276,24000.0
2010-11-03 13:15:00,31.29,31.29,31.24,31.25,56000.0,22.1205,22.1205,22.0852,22.0923,56000.0
2010-11-03 13:20:00,31.24,31.27,31.24,31.26,50000.0,22.0852,22.1064,22.0852,22.0993,50000.0
2010-11-03 13:25:00,31.27,31.27,31.23,31.24,49400.0,22.1064,22.1064,22.0781,22.0852,49400.0
2010-11-03 13:30:00,31.25,31.27,31.24,31.26,46600.0,22.0923,22.1064,22.0852,22.0993,46600.0
2010-11-03 13:35:00,31.27,31.27,31.23,31.23,56500.0,22.1064,22.1064,22.0781,22.0781,56500.0
2010-11-03 13:40:00,31.23,31.27,31.22,31.25,27200.0,22.0781,22.1064,22.0711,22.0923,27200.0
2010-11-03 13:45:00,31.26,31.27,31.25,31.27,27200.0,22.0993,22.1064,22.0923,22.1064,27200.0
2010-11-03 13:50:00,31.27,31.3,31.27,31.3,28700.0,22.1064,22.1276,22.1064,22.1276,28700.0
2010-11-03 13:55:00,31.3,31.31,31.26,31.26,76500.0,22.1276,22.1347,22.0993,22.0993,76500.0
2010-11-03 14:00:00,31.27,31.36,31.26,31.35,87900.0,22.1064,22.17,22.0993,22.163,87900.0
2010-11-03 14:05:00,31.36,31.36,31.28,31.31,55000.0,22.17,22.17,22.1135,22.1347,55000.0
2010-11-03 14:10:00,31.3,31.3,31.13,31.26,138100.0,22.1276,22.1276,22.0074,22.0993,138100.0
2010-11-03 14:15:00,31.26,31.48,31.14,31.35,338800.0,22.0993,22.2549,22.0145,22.163,338800.0
2010-11-03 14:20:00,31.36,31.47,31.26,31.31,233100.0,22.17,22.2478,22.0993,22.1347,233100.0
2010-11-03 14:25:00,31.3,31.31,31.09,31.16,356800.0,22.1276,22.1347,21.9792,22.0286,356800.0
2010-11-03 14:30:00,31.16,31.17,31.04,31.14,130600.0,22.0286,22.0357,21.9438,22.0145,130600.0
2010-11-03 14:35:00,31.14,31.24,31.11,31.2,126900.0,22.0145,22.0852,21.9933,22.0569,126900.0
2010-11-03 14:40:00,31.2,31.26,31.15,31.26,100000.0,22.0569,22.0993,22.0216,22.0993,100000.0
2010-11-03 14:45:00,31.26,31.28,31.2,31.27,145600.0,22.0993,22.1135,22.0569,22.1064,145600.0
2010-11-03 14:50:00,31.27,31.35,31.27,31.32,131400.0,22.1064,22.163,22.1064,22.1418,131400.0
2010-11-03 14:55:00,31.32,31.39,31.31,31.35,122300.0,22.1418,22.1912,22.1347,22.163,122300.0
2010-11-03 15:00:00,31.35,31.4,31.32,31.38,127000.0,22.163,22.1983,22.1418,22.1842,127000.0
2010-11-03 15:05:00,31.38,31.44,31.38,31.42,110700.0,22.1842,22.2266,22.1842,22.2125,110700.0
2010-11-03 15:10:00,31.42,31.48,31.42,31.44,232200.0,22.2125,22.2549,22.2125,22.2266,232200.0
2010-11-03 15:15:00,31.44,31.5,31.44,31.47,248100.0,22.2266,22.269,22.2266,22.2478,248100.0
2010-11-03 15:20:00,31.47,31.47,31.37,31.4,178000.0,22.2478,22.2478,22.1771,22.1983,178000.0
2010-11-03 15:25:00,31.39,31.4,31.32,31.34,104200.0,22.1912,22.1983,22.1418,22.1559,104200.0
2010-11-03 15:30:00,31.33,31.37,31.3,31.32,206600.0,22.1488,22.1771,22.1276,22.1418,206600.0
2010-11-03 15:35:00,31.32,31.37,31.31,31.34,130300.0,22.1418,22.1771,22.1347,22.1559,130300.0
2010-11-03 15:40:00,31.34,31.38,31.3,31.36,210500.0,22.1559,22.1842,22.1276,22.17,210500.0
2010-11-03 15:45:00,31.37,31.41,31.35,31.37,251000.0,22.1771,22.2054,22.163,22.1771,251000.0
2010-11-03 15:50:00,31.37,31.41,31.36,31.41,182800.0,22.1771,22.2054,22.17,22.2054,182800.0
2010-11-03 15:55:00,31.41,31.46,31.4,31.46,352800.0,22.2054,22.2407,22.1983,22.2407,352800.0
2010-11-04 09:30:00,31.83,31.94,31.82,31.91,264000.0,22.5023,22.5801,22.4952,22.5589,264000.0
2010-11-04 09:35:00,31.91,31.91,31.77,31.9,185100.0,22.5589,22.5589,22.4599,22.5518,185100.0
2010-11-04 09:40:00,31.9,31.98,31.9,31.97,225100.0,22.5518,22.6083,22.5518,22.6013,225100.0
2010-11-04 09:45:00,31.97,31.97,31.88,31.92,130800.0,22.6013,22.6013,22.5376,22.5659,130800.0
2010-11-04 09:50:00,31.92,31.97,31.89,31.96,165400.0,22.5659,22.6013,22.5447,22.5942,165400.0
2010-11-04 09:55:00,31.96,31.98,31.88,31.9,117100.0,22.5942,22.6083,22.5376,22.5518,117100.0
2010-11-04 10:00:00,31.9,31.9,31.83,31.83,110200.0,22.5518,22.5518,22.5023,22.5023,110200.0
2010-11-04 10:05:00,31.82,31.83,31.79,31.8,67900.0,22.4952,22.5023,22.474,22.4811,67900.0
2010-11-04 10:10:00,31.8,31.84,31.79,31.81,98900.0,22.4811,22.5094,22.474,22.4882,98900.0
2010-11-04 10:15:00,31.81,31.87,31.79,31.86,71900.0,22.4882,22.5306,22.474,22.5235,71900.0
2010-11-04 10:20:00,31.86,31.89,31.85,31.86,121500.0,22.5235,22.5447,22.5164,22.5235,121500.0
2010-11-04 10:25:00,31.86,31.88,31.82,31.85,214900.0,22.5235,22.5376,22.4952,22.5164,214900.0
2010-11-04 10:30:00,31.85,31.85,31.83,31.83,15900.0,22.5164,22.5164,22.5023,22.5023,15900.0
2010-11-04 10:35:00,31.83,31.84,31.82,31.83,43000.0,22.5023,22.5094,22.4952,22.5023,43000.0
2010-11-04 10:40:00,31.83,31.85,31.82,31.83,131900.0,22.5023,22.5164,22.4952,22.5023,131900.0
2010-11-04 10:45:00,31.84,31.84,31.81,31.82,141700.0,22.5094,22.5094,22.4882,22.4952,141700.0
2010-11-04 10:50:00,31.81,31.83,31.8,31.81,102300.0,22.4882,22.5023,22.4811,22.4882,102300.0
2010-11-04 10:55:00,31.8,31.85,31.8,31.84,269200.0,22.4811,22.5164,22.4811,22.5094,269200.0
2010-11-04 11:00:00,31.84,31.94,31.83,31.93,136700.0,22.5094,22.5801,22.5023,22.573,136700.0
2010-11-04 11:05:00,31.94,31.94,31.86,31.9,76500.0,22.5801,22.5801,22.5235,22.5518,76500.0
2010-11-04 11:10:00,31.9,31.92,31.84,31.86,88300.0,22.5518,22.5659,22.5094,22.5235,88300.0
2010-11-04 11:15:00,31.87,31.89,31.85,31.88,51800.0,22.5306,22.5447,22.5164,22.5376,51800.0
2010-11-04 11:20:00,31.88,31.9,31.86,31.9,37900.0,22.5376,22.5518,22.5235,22.5518,37900.0
2010-11-04 11:25:00,31.89,31.89,31.85,31.88,46700.0,22.5447,22.5447,22.5164,22.5376,46700.0
2010-11-04 11:30:00,31.88,31.9,31.88,31.88,47700.0,22.5376,22.5518,22.5376,22.5376,47700.0
2010-11-04 11:35:00,31.88,31.89,31.86,31.86,78700.0,22.5376,22.5447,22.5235,22.5235,78700.0
2010-11-04 11:40:00,31.86,31.87,31.85,31.86,52900.0,22.5235,22.5306,22.5164,22.5235,52900.0
2010-11-04 11:45:00,31.85,31.86,31.82,31.85,86700.0,22.5164,22.5235,22.4952,22.5164,86700.0
2010-11-04 11:50:00,31.86,31.88,31.85,31.88,149500.0,22.5235,22.5376,22.5164,22.5376,149500.0
2010-11-04 11:55:00,31.87,31.88,31.82,31.83,139400.0,22.5306,22.5376,22.4952,22.5023,139400.0
2010-11-04 12:00:00,31.83,31.84,31.82,31.83,128200.0,22.5023,22.5094,22.4952,22.5023,128200.0
2010-11-04 12:05:00,31.83,31.84,31.78,31.8,186000.0,22.5023,22.5094,22.467,22.4811,186000.0
2010-11-04 12:10:00,31.8,31.83,31.79,31.83,83900.0,22.4811,22.5023,22.474,22.5023,83900.0
2010-11-04 12:15:00,31.82,31.86,31.81,31.85,100400.0,22.4952,22.5235,22.4882,22.5164,100400.0
2010-11-04 12:20:00,31.86,31.91,31.85,31.89,333500.0,22.5235,22.5589,22.5164,22.5447,333500.0
2010-11-04 12:25:00,31.9,31.91,31.89,31.9,68100.0,22.5518,22.5589,22.5447,22.5518,68100.0
2010-11-04 12:30:00,31.9,31.91,31.89,31.9,217600.0,22.5518,22.5589,22.5447,22.5518,217600.0
2010-11-04 12:35:00,31.89,31.9,31.85,31.9,162300.0,22.5447,22.5518,22.5164,22.5518,162300.0
2010-11-04 12:40:00,31.89,31.91,31.88,31.9,171200.0,22.5447,22.5589,22.5376,22.5518,171200.0
2010-11-04 12:45:00,31.9,31.91,31.88,31.88,32400.0,22.5518,22.5589,22.5376,22.5376,32400.0
2010-11-04 12:50:00,31.88,31.9,31.87,31.88,103600.0,22.5376,22.5518,22.5306,22.5376,103600.0
2010-11-04 12:55:00,31.87,31.9,31.87,31.89,31700.0,22.5306,22.5518,22.5306,22.5447,31700.0
2010-11-04 13:00:00,31.89,31.89,31.86,31.86,48600.0,22.5447,22.5447,22.5235,22.5235,48600.0
2010-11-04 13:05:00,31.87,31.87,31.82,31.82,218900.0,22.5306,22.5306,22.4952,22.4952,218900.0
2010-11-04 13:10:00,31.82,31.86,31.82,31.86,35100.0,22.4952,22.5235,22.4952,22.5235,35100.0
2010-11-04 13:15:00,31.85,31.88,31.85,31.85,89100.0,22.5164,22.5376,22.5164,22.5164,89100.0
2010-11-04 13:20:00,31.86,31.88,31.85,31.86,73500.0,22.5235,22.5376,22.5164,22.5235,73500.0
2010-11-04 13:25:00,31.85,31.86,31.85,31.85,15400.0,22.5164,22.5235,22.5164,22.5164,15400.0
2010-11-04 13:30:00,31.86,31.87,31.83,31.83,125900.0,22.5235,22.5306,22.5023,22.5023,125900.0
2010-11-04 13:35:00,31.83,31.85,31.81,31.84,123800.0,22.5023,22.5164,22.4882,22.5094,123800.0
2010-11-04 13:40:00,31.85,31.86,31.84,31.86,180200.0,22.5164,22.5235,22.5094,22.5235,180200.0
2010-11-04 13:45:00,31.86,31.88,31.84,31.87,75900.0,22.5235,22.5376,22.5094,22.5306,75900.0
2010-11-04 13:50:00,31.88,31.88,31.86,31.86,63400.0,22.5376,22.5376,22.5235,22.5235,63400.0
2010-11-04 13:55:00,31.86,31.87,31.84,31.84,99000.0,22.5235,22.5306,22.5094,22.5094,99000.0
2010-11-04 14:00:00,31.84,31.85,31.78,31.82,257400.0,22.5094,22.5164,22.467,22.4952,257400.0
2010-11-04 14:05:00,31.81,31.82,31.79,31.8,59500.0,22.4882,22.4952,22.474,22.4811,59500.0
2010-11-04 14:10:00,31.8,31.81,31.79,31.8,119200.0,22.4811,22.4882,22.474,22.4811,119200.0
2010-11-04 14:15:00,31.79,31.8,31.75,31.77,138800.0,22.474,22.4811,22.4457,22.4599,138800.0
2010-11-04 14:20:00,31.77,31.8,31.76,31.8,124100.0,22.4599,22.4811,22.4528,22.4811,124100.0
2010-11-04 14:25:00,31.8,31.8,31.79,31.79,59100.0,22.4811,22.4811,22.474,22.474,59100.0
2010-11-04 14:30:00,31.8,31.85,31.8,31.83,68400.0,22.4811,22.5164,22.4811,22.5023,68400.0
2010-11-04 14:35:00,31.83,31.86,31.83,31.85,100100.0,22.5023,22.5235,22.5023,22.5164,100100.0
2010-11-04 14:40:00,31.86,31.88,31.84,31.85,103500.0,22.5235,22.5376,22.5094,22.5164,103500.0
2010-11-04 14:45:00,31.85,31.86,31.84,31.84,46800.0,22.5164,22.5235,22.5094,22.5094,46800.0
2010-11-04 14:50:00,31.84,31.85,31.84,31.84,27000.0,22.5094,22.5164,22.5094,22.5094,27000.0
2010-11-04 14:55:00,31.85,31.85,31.79,31.8,116000.0,22.5164,22.5164,22.474,22.4811,116000.0
2010-11-04 15:00:00,31.8,31.84,31.79,31.83,67900.0,22.4811,22.5094,22.474,22.5023,67900.0
2010-11-04 15:05:00,31.84,31.86,31.83,31.86,75800.0,22.5094,22.5235,22.5023,22.5235,75800.0
2010-11-04 15:10:00,31.85,31.86,31.83,31.85,98800.0,22.5164,22.5235,22.5023,22.5164,98800.0
2010-11-04 15:15:00,31.85,31.89,31.83,31.84,155700.0,22.5164,22.5447,22.5023,22.5094,155700.0
2010-11-04 15:20:00,31.84,31.86,31.82,31.84,127500.0,22.5094,22.5235,22.4952,22.5094,127500.0
2010-11-04 15:25:00,31.84,31.88,31.82,31.83,279100.0,22.5094,22.5376,22.4952,22.5023,279100.0
2010-11-04 15:30:00,31.83,31.88,31.82,31.88,131800.0,22.5023,22.5376,22.4952,22.5376,131800.0
2010-11-04 15:35:00,31.88,31.91,31.87,31.91,173400.0,22.5376,22.5589,22.5306,22.5589,173400.0
2010-11-04 15:40:00,31.9,31.94,31.9,31.93,268000.0,22.5518,22.5801,22.5518,22.573,268000.0
2010-11-04 15:45:00,31.94,31.95,31.87,31.91,340300.0,22.5801,22.5871,22.5306,22.5589,340300.0
2010-11-04 15:50:00,31.9,31.91,31.88,31.88,289300.0,22.5518,22.5589,22.5376,22.5376,289300.0
2010-11-04 15:55:00,31.89,31.95,31.88,31.94,569500.0,22.5447,22.5871,22.5376,22.5801,569500.0
2010-11-05 09:30:00,31.95,32.1,31.9,31.94,216300.0,22.5871,22.6932,22.5518,22.5801,216300.0
2010-11-05 09:35:00,31.94,31.96,31.89,31.91,169900.0,22.5801,22.5942,22.5447,22.5589,169900.0
2010-11-05 09:40:00,31.91,31.93,31.84,31.89,130800.0,22.5589,22.573,22.5094,22.5447,130800.0
2010-11-05 09:45:00,31.89,31.95,31.84,31.88,115900.0,22.5447,22.5871,22.5094,22.5376,115900.0
2010-11-05 09:50:00,31.88,31.89,31.77,31.83,137700.0,22.5376,22.5447,22.4599,22.5023,137700.0
2010-11-05 09:55:00,31.83,31.89,31.82,31.85,76800.0,22.5023,22.5447,22.4952,22.5164,76800.0
2010-11-05 10:00:00,31.85,31.89,31.84,31.87,99700.0,22.5164,22.5447,22.5094,22.5306,99700.0
2010-11-05 10:05:00,31.88,31.91,31.86,31.9,129500.0,22.5376,22.5589,22.5235,22.5518,129500.0
2010-11-05 10:10:00,31.89,31.91,31.88,31.9,110600.0,22.5447,22.5589,22.5376,22.5518,110600.0
2010-11-05 10:15:00,31.91,31.92,31.88,31.92,115800.0,22.5589,22.5659,22.5376,22.5659,115800.0
2010-11-05 10:20:00,31.92,31.94,31.9,31.93,128100.0,22.5659,22.5801,22.5518,22.573,128100.0
2010-11-05 10:25:00,31.94,31.97,31.92,31.97,154200.0,22.5801,22.6013,22.5659,22.6013,154200.0
2010-11-05 10:30:00,31.97,32.02,31.96,32.0,173100.0,22.6013,22.6366,22.5942,22.6225,173100.0
2010-11-05 10:35:00,32.0,32.15,32.0,32.1,225000.0,22.6225,22.7285,22.6225,22.6932,225000.0
2010-11-05 10:40:00,32.1,32.15,32.09,32.15,176100.0,22.6932,22.7285,22.6861,22.7285,176100.0
2010-11-05 10:45:00,32.15,32.19,32.14,32.17,301200.0,22.7285,22.7568,22.7215,22.7427,301200.0
2010-11-05 10:50:00,32.17,32.19,32.16,32.16,203700.0,22.7427,22.7568,22.7356,22.7356,203700.0
2010-11-05 10:55:00,32.17,32.19,32.15,32.17,223100.0,22.7427,22.7568,22.7285,22.7427,223100.0
2010-11-05 11:00:00,32.17,32.18,32.15,32.17,180600.0,22.7427,22.7497,22.7285,22.7427,180600.0
2010-11-05 11:05:00,32.16,32.22,32.15,32.22,99600.0,22.7356,22.778,22.7285,22.778,99600.0
2010-11-05 11:10:00,32.23,32.23,32.19,32.19,127700.0,22.7851,22.7851,22.7568,22.7568,127700.0
2010-11-05 11:15:00,32.19,32.22,32.19,32.21,59900.0,22.7568,22.778,22.7568,22.7709,59900.0
2010-11-05 11:20:00,32.21,32.22,32.18,32.18,171400.0,22.7709,22.778,22.7497,22.7497,171400.0
2010-11-05 11:25:00,32.19,32.21,32.18,32.2,120100.0,22.7568,22.7709,22.7497,22.7639,120100.0
2010-11-05 11:30:00,32.2,32.29,32.2,32.25,249400.0,22.7639,22.8275,22.7639,22.7992,249400.0
2010-11-05 11:35:00,32.26,32.29,32.22,32.23,116200.0,22.8063,22.8275,22.778,22.7851,116200.0
2010-11-05 11:40:00,32.23,32.24,32.19,32.19,132500.0,22.7851,22.7922,22.7568,22.7568,132500.0
2010-11-05 11:45:00,32.19,32.2,32.18,32.18,100400.0,22.7568,22.7639,22.7497,22.7497,100400.0
2010-11-05 11:50:00,32.18,32.21,32.16,32.17,185800.0,22.7497,22.7709,22.7356,22.7427,185800.0
2010-11-05 11:55:00,32.17,32.17,32.07,32.08,80800.0,22.7427,22.7427,22.672,22.679,80800.0
2010-11-05 12:00:00,32.07,32.08,32.04,32.05,126500.0,22.672,22.679,22.6508,22.6578,126500.0
2010-11-05 12:05:00,32.05,32.06,32.0,32.01,171400.0,22.6578,22.6649,22.6225,22.6296,171400.0
2010-11-05 12:10:00,32.01,32.06,32.01,32.05,129400.0,22.6296,22.6649,22.6296,22.6578,129400.0
2010-11-05 12:15:00,32.05,32.05,32.04,32.05,65200.0,22.6578,22.6578,22.6508,22.6578,65200.0
2010-11-05 12:20:00,32.05,32.05,32.02,32.04,123000.0,22.6578,22.6578,22.6366,22.6508,123000.0
2010-11-05 12:25:00,32.03,32.05,32.0,32.0,181100.0,22.6437,22.6578,22.6225,22.6225,181100.0
2010-11-05 12:30:00,31.99,32.07,31.97,32.05,324700.0,22.6154,22.672,22.6013,22.6578,324700.0
2010-11-05 12:35:00,32.05,32.1,32.03,32.07,88200.0,22.6578,22.6932,22.6437,22.672,88200.0
2010-11-05 12:40:00,32.08,32.09,32.04,32.04,51100.0,22.679,22.6861,22.6508,22.6508,51100.0
2010-11-05 12:45:00,32.04,32.05,32.02,32.04,149000.0,22.6508,22.6578,22.6366,22.6508,149000.0
2010-11-05 12:50:00,32.05,32.06,32.03,32.05,138900.0,22.6578,22.6649,22.6437,22.6578,138900.0
2010-11-05 12:55:00,32.05,32.05,32.02,32.03,42500.0,22.6578,22.6578,22.6366,22.6437,42500.0
2010-11-05 13:00:00,32.02,32.08,32.02,32.04,75300.0,22.6366,22.679,22.6366,22.6508,75300.0
2010-11-05 13:05:00,32.05,32.09,32.03,32.08,42200.0,22.6578,22.6861,22.6437,22.679,42200.0
2010-11-05 13:10:00,32.07,32.08,32.04,32.07,64700.0,22.672,22.679,22.6508,22.672,64700.0
2010-11-05 13:15:00,32.07,32.08,32.05,32.08,31500.0,22.672,22.679,22.6578,22.679,31500.0
2010-11-05 13:20:00,32.08,32.09,32.06,32.06,35600.0,22.679,22.6861,22.6649,22.6649,35600.0
2010-11-05 13:25:00,32.06,32.07,32.04,32.04,26500.0,22.6649,22.672,22.6508,22.6508,26500.0
2010-11-05 13:30:00,32.05,32.05,32.04,32.04,56100.0,22.6578,22.6578,22.6508,22.6508,56100.0
2010-11-05 13:35:00,32.04,32.05,32.02,32.03,137000.0,22.6508,22.6578,22.6366,22.6437,137000.0
2010-11-05 13:40:00,32.03,32.04,32.03,32.03,26300.0,22.6437,22.6508,22.6437,22.6437,26300.0
2010-11-05 13:45:00,32.04,32.04,32.03,32.04,16300.0,22.6508,22.6508,22.6437,22.6508,16300.0
2010-11-05 13:50:00,32.03,32.06,32.03,32.06,63500.0,22.6437,22.6649,22.6437,22.6649,63500.0
2010-11-05 13:55:00,32.06,32.07,32.04,32.04,166600.0,22.6649,22.672,22.6508,22.6508,166600.0
2010-11-05 14:00:00,32.04,32.06,32.03,32.03,118300.0,22.6508,22.6649,22.6437,22.6437,118300.0
2010-11-05 14:05:00,32.04,32.05,32.03,32.05,99300.0,22.6508,22.6578,22.6437,22.6578,99300.0
2010-11-05 14:10:00,32.04,32.05,32.04,32.04,45200.0,22.6508,22.6578,22.6508,22.6508,45200.0
2010-11-05 14:15:00,32.04,32.04,31.95,31.96,85100.0,22.6508,22.6508,22.5871,22.5942,85100.0
2010-11-05 14:20:00,31.96,32.0,31.94,32.0,95500.0,22.5942,22.6225,22.5801,22.6225,95500.0
2010-11-05 14:25:00,31.99,32.01,31.97,31.99,162300.0,22.6154,22.6296,22.6013,22.6154,162300.0
2010-11-05 14:30:00,31.99,32.02,31.96,31.97,75100.0,22.6154,22.6366,22.5942,22.6013,75100.0
2010-11-05 14:35:00,31.97,32.01,31.97,31.98,122000.0,22.6013,22.6296,22.6013,22.6083,122000.0
2010-11-05 14:40:00,31.98,32.0,31.91,31.94,134300.0,22.6083,22.6225,22.5589,22.5801,134300.0
2010-11-05 14:45:00,31.94,31.95,31.91,31.91,57700.0,22.5801,22.5871,22.5589,22.5589,57700.0
2010-11-05 14:50:00,31.91,31.93,31.89,31.91,85200.0,22.5589,22.573,22.5447,22.5589,85200.0
2010-11-05 14:55:00,31.9,31.93,31.9,31.91,88300.0,22.5518,22.573,22.5518,22.5589,88300.0
2010-11-05 15:00:00,31.91,31.95,31.91,31.95,68600.0,22.5589,22.5871,22.5589,22.5871,68600.0
2010-11-05 15:05:00,31.95,31.96,31.94,31.95,52700.0,22.5871,22.5942,22.5801,22.5871,52700.0
2010-11-05 15:10:00,31.95,31.97,31.93,31.93,61100.0,22.5871,22.6013,22.573,22.573,61100.0
2010-11-05 15:15:00,31.92,31.93,31.88,31.88,133800.0,22.5659,22.573,22.5376,22.5376,133800.0
2010-11-05 15:20:00,31.88,31.9,31.87,31.9,90500.0,22.5376,22.5518,22.5306,22.5518,90500.0
2010-11-05 15:25:00,31.9,31.92,31.88,31.9,115100.0,22.5518,22.5659,22.5376,22.5518,115100.0
2010-11-05 15:30:00,31.9,31.91,31.89,31.89,194000.0,22.5518,22.5589,22.5447,22.5447,194000.0
2010-11-05 15:35:00,31.9,31.9,31.86,31.86,149200.0,22.5518,22.5518,22.5235,22.5235,149200.0
2010-11-05 15:40:00,31.86,31.88,31.85,31.86,175200.0,22.5235,22.5376,22.5164,22.5235,175200.0
2010-11-05 15:45:00,31.87,31.91,31.86,31.9,460600.0,22.5306,22.5589,22.5235,22.5518,460600.0
2010-11-05 15:50:00,31.9,31.93,31.89,31.92,222100.0,22.5518,22.573,22.5447,22.5659,222100.0
2010-11-05 15:55:00,31.92,31.93,31.91,31.93,373100.0,22.5659,22.573,22.5589,22.573,373100.0
2010-11-08 09:30:00,31.63,31.64,31.41,31.42,386700.0,22.3609,22.368,22.2054,22.2125,386700.0
2010-11-08 09:35:00,31.43,31.54,31.35,31.35,276300.0,22.2195,22.2973,22.163,22.163,276300.0
2010-11-08 09:40:00,31.36,31.45,31.33,31.34,208000.0,22.17,22.2337,22.1488,22.1559,208000.0
2010-11-08 09:45:00,31.34,31.34,31.28,31.28,257700.0,22.1559,22.1559,22.1135,22.1135,257700.0
2010-11-08 09:50:00,31.28,31.31,31.2,31.27,237600.0,22.1135,22.1347,22.0569,22.1064,237600.0
2010-11-08 09:55:00,31.28,31.36,31.23,31.26,202600.0,22.1135,22.17,22.0781,22.0993,202600.0
2010-11-08 10:00:00,31.26,31.33,31.26,31.3,241600.0,22.0993,22.1488,22.0993,22.1276,241600.0
2010-11-08 10:05:00,31.31,31.37,31.3,31.33,121900.0,22.1347,22.1771,22.1276,22.1488,121900.0
2010-11-08 10:10:00,31.33,31.34,31.3,31.33,180500.0,22.1488,22.1559,22.1276,22.1488,180500.0
2010-11-08 10:15:00,31.33,31.4,31.32,31.39,232900.0,22.1488,22.1983,22.1418,22.1912,232900.0
2010-11-08 10:20:00,31.4,31.4,31.36,31.4,147500.0,22.1983,22.1983,22.17,22.1983,147500.0
2010-11-08 10:25:00,31.39,31.45,31.39,31.43,88900.0,22.1912,22.2337,22.1912,22.2195,88900.0
2010-11-08 10:30:00,31.42,31.45,31.4,31.42,208500.0,22.2125,22.2337,22.1983,22.2125,208500.0
2010-11-08 10:35:00,31.42,31.47,31.4,31.46,147100.0,22.2125,22.2478,22.1983,22.2407,147100.0
2010-11-08 10:40:00,31.46,31.53,31.45,31.53,167200.0,22.2407,22.2902,22.2337,22.2902,167200.0
2010-11-08 10:45:00,31.52,31.58,31.52,31.56,203200.0,22.2831,22.3256,22.2831,22.3114,203200.0
2010-11-08 10:50:00,31.56,31.57,31.49,31.49,106300.0,22.3114,22.3185,22.2619,22.2619,106300.0
2010-11-08 10:55:00,31.5,31.5,31.45,31.45,118500.0,22.269,22.269,22.2337,22.2337,118500.0
2010-11-08 11:00:00,31.45,31.46,31.39,31.39,108300.0,22.2337,22.2407,22.1912,22.1912,108300.0
2010-11-08 11:05:00,31.4,31.42,31.39,31.39,89300.0,22.1983,22.2125,22.1912,22.1912,89300.0
2010-11-08 11:10:00,31.39,31.45,31.38,31.43,234200.0,22.1912,22.2337,22.1842,22.2195,234200.0
2010-11-08 11:15:00,31.43,31.45,31.4,31.4,87300.0,22.2195,22.2337,22.1983,22.1983,87300.0
2010-11-08 11:20:00,31.41,31.42,31.4,31.41,97000.0,22.2054,22.2125,22.1983,22.2054,97000.0
2010-11-08 11:25:00,31.4,31.44,31.4,31.43,78600.0,22.1983,22.2266,22.1983,22.2195,78600.0
2010-11-08 11:30:00,31.43,31.46,31.43,31.45,45600.0,22.2195,22.2407,22.2195,22.2337,45600.0
2010-11-08 11:35:00,31.44,31.44,31.39,31.39,40700.0,22.2266,22.2266,22.1912,22.1912,40700.0
2010-11-08 11:40:00,31.39,31.41,31.37,31.4,155300.0,22.1912,22.2054,22.1771,22.1983,155300.0
2010-11-08 11:45:00,31.4,31.42,31.39,31.42,76300.0,22.1983,22.2125,22.1912,22.2125,76300.0
2010-11-08 11:50:00,31.42,31.44,31.41,31.44,43700.0,22.2125,22.2266,22.2054,22.2266,43700.0
2010-11-08 11:55:00,31.44,31.5,31.43,31.47,84500.0,22.2266,22.269,22.2195,22.2478,84500.0
2010-11-08 12:00:00,31.47,31.49,31.46,31.49,27800.0,22.2478,22.2619,22.2407,22.2619,27800.0
2010-11-08 12:05:00,31.49,31.5,31.47,31.48,37000.0,22.2619,22.269,22.2478,22.2549,37000.0
2010-11-08 12:10:00,31.47,31.5,31.45,31.46,96200.0,22.2478,22.269,22.2337,22.2407,96200.0
2010-11-08 12:15:00,31.46,31.46,31.42,31.44,94200.0,22.2407,22.2407,22.2125,22.2266,94200.0
2010-11-08 12:20:00,31.44,31.49,31.43,31.48,51500.0,22.2266,22.2619,22.2195,22.2549,51500.0
2010-11-08 12:25:00,31.48,31.5,31.48,31.5,23300.0,22.2549,22.269,22.2549,22.269,23300.0
2010-11-08 12:30:00,31.49,31.5,31.43,31.43,59700.0,22.2619,22.269,22.2195,22.2195,59700.0
2010-11-08 12:35:00,31.43,31.45,31.43,31.44,42900.0,22.2195,22.2337,22.2195,22.2266,42900.0
2010-11-08 12:40:00,31.45,31.46,31.43,31.45,58000.0,22.2337,22.2407,22.2195,22.2337,58000.0
2010-11-08 12:45:00,31.45,31.49,31.44,31.49,106400.0,22.2337,22.2619,22.2266,22.2619,106400.0
2010-11-08 12:50:00,31.48,31.5,31.47,31.48,54500.0,22.2549,22.269,22.2478,22.2549,54500.0
2010-11-08 12:55:00,31.48,31.51,31.48,31.49,54900.0,22.2549,22.2761,22.2549,22.2619,54900.0
2010-11-08 13:00:00,31.49,31.51,31.48,31.48,39200.0,22.2619,22.2761,22.2549,22.2549,39200.0
2010-11-08 13:05:00,31.49,31.51,31.49,31.5,68400.0,22.2619,22.2761,22.2619,22.269,68400.0
2010-11-08 13:10:00,31.51,31.55,31.5,31.54,24700.0,22.2761,22.3044,22.269,22.2973,24700.0
2010-11-08 13:15:00,31.55,31.55,31.5,31.52,78600.0,22.3044,22.3044,22.269,22.2831,78600.0
2010-11-08 13:20:00,31.52,31.55,31.51,31.55,64400.0,22.2831,22.3044,22.2761,22.3044,64400.0
2010-11-08 13:25:00,31.55,31.56,31.49,31.51,177100.0,22.3044,22.3114,22.2619,22.2761,177100.0
2010-11-08 13:30:00,31.51,31.53,31.5,31.52,40100.0,22.2761,22.2902,22.269,22.2831,40100.0
2010-11-08 13:35:00,31.52,31.53,31.51,31.51,36300.0,22.2831,22.2902,22.2761,22.2761,36300.0
2010-11-08 13:40:00,31.51,31.52,31.48,31.49,52900.0,22.2761,22.2831,22.2549,22.2619,52900.0
2010-11-08 13:45:00,31.48,31.53,31.48,31.53,49900.0,22.2549,22.2902,22.2549,22.2902,49900.0
2010-11-08 13:50:00,31.53,31.53,31.5,31.51,31800.0,22.2902,22.2902,22.269,22.2761,31800.0
2010-11-08 13:55:00,31.5,31.5,31.49,31.49,33700.0,22.269,22.269,22.2619,22.2619,33700.0
2010-11-08 14:00:00,31.49,31.51,31.49,31.51,28200.0,22.2619,22.2761,22.2619,22.2761,28200.0
2010-11-08 14:05:00,31.51,31.53,31.51,31.51,56500.0,22.2761,22.2902,22.2761,22.2761,56500.0
2010-11-08 14:10:00,31.52,31.52,31.48,31.48,47700.0,22.2831,22.2831,22.2549,22.2549,47700.0
2010-11-08 14:15:00,31.48,31.53,31.48,31.53,87900.0,22.2549,22.2902,22.2549,22.2902,87900.0
2010-11-08 14:20:00,31.53,31.53,31.5,31.5,58100.0,22.2902,22.2902,22.269,22.269,58100.0
2010-11-08 14:25:00,31.5,31.51,31.48,31.5,177200.0,22.269,22.2761,22.2549,22.269,177200.0
2010-11-08 14:30:00,31.49,31.51,31.49,31.49,66700.0,22.2619,22.2761,22.2619,22.2619,66700.0
2010-11-08 14:35:00,31.5,31.5,31.47,31.49,75200.0,22.269,22.269,22.2478,22.2619,75200.0
2010-11-08 14:40:00,31.49,31.5,31.48,31.5,53400.0,22.2619,22.269,22.2549,22.269,53400.0
2010-11-08 14:45:00,31.5,31.5,31.47,31.47,43200.0,22.269,22.269,22.2478,22.2478,43200.0
2010-11-08 14:50:00,31.46,31.49,31.45,31.49,80900.0,22.2407,22.2619,22.2337,22.2619,80900.0
2010-11-08 14:55:00,31.48,31.5,31.48,31.49,52400.0,22.2549,22.269,22.2549,22.2619,52400.0
2010-11-08 15:00:00,31.49,31.52,31.49,31.49,88100.0,22.2619,22.2831,22.2619,22.2619,88100.0
2010-11-08 15:05:00,31.49,31.5,31.45,31.45,93100.0,22.2619,22.269,22.2337,22.2337,93100.0
2010-11-08 15:10:00,31.45,31.47,31.44,31.45,148400.0,22.2337,22.2478,22.2266,22.2337,148400.0
2010-11-08 15:15:00,31.45,31.47,31.42,31.46,169500.0,22.2337,22.2478,22.2125,22.2407,169500.0
2010-11-08 15:20:00,31.46,31.49,31.45,31.49,55000.0,22.2407,22.2619,22.2337,22.2619,55000.0
2010-11-08 15:25:00,31.48,31.49,31.45,31.45,98200.0,22.2549,22.2619,22.2337,22.2337,98200.0
2010-11-08 15:30:00,31.46,31.48,31.45,31.48,86100.0,22.2407,22.2549,22.2337,22.2549,86100.0
2010-11-08 15:35:00,31.48,31.48,31.44,31.46,172900.0,22.2549,22.2549,22.2266,22.2407,172900.0
2010-11-08 15:40:00,31.46,31.49,31.44,31.49,122700.0,22.2407,22.2619,22.2266,22.2619,122700.0
2010-11-08 15:45:00,31.49,31.51,31.45,31.47,208200.0,22.2619,22.2761,22.2337,22.2478,208200.0
2010-11-08 15:50:00,31.46,31.47,31.41,31.45,315900.0,22.2407,22.2478,22.2054,22.2337,315900.0
2010-11-08 15:55:00,31.45,31.49,31.45,31.48,318600.0,22.2337,22.2619,22.2337,22.2549,318600.0
2010-11-09 09:30:00,31.48,31.51,31.37,31.38,122000.0,22.2549,22.2761,22.1771,22.1842,122000.0
2010-11-09 09:35:00,31.38,31.4,31.27,31.28,148500.0,22.1842,22.1983,22.1064,22.1135,148500.0
2010-11-09 09:40:00,31.27,31.28,31.18,31.26,164800.0,22.1064,22.1135,22.0428,22.0993,164800.0
2010-11-09 09:45:00,31.26,31.32,31.22,31.31,153100.0,22.0993,22.1418,22.0711,22.1347,153100.0
2010-11-09 09:50:00,31.31,31.34,31.25,31.3,91400.0,22.1347,22.1559,22.0923,22.1276,91400.0
2010-11-09 09:55:00,31.31,31.35,31.25,31.31,136900.0,22.1347,22.163,22.0923,22.1347,136900.0
2010-11-09 10:00:00,31.32,31.32,31.26,31.29,81300.0,22.1418,22.1418,22.0993,22.1205,81300.0
2010-11-09 10:05:00,31.29,31.33,31.26,31.32,109800.0,22.1205,22.1488,22.0993,22.1418,109800.0
2010-11-09 10:10:00,31.33,31.37,31.32,31.36,93800.0,22.1488,22.1771,22.1418,22.17,93800.0
2010-11-09 10:15:00,31.36,31.39,31.31,31.31,107600.0,22.17,22.1912,22.1347,22.1347,107600.0
2010-11-09 10:20:00,31.31,31.34,31.3,31.32,99100.0,22.1347,22.1559,22.1276,22.1418,99100.0
2010-11-09 10:25:00,31.31,31.32,31.27,31.29,100200.0,22.1347,22.1418,22.1064,22.1205,100200.0
2010-11-09 10:30:00,31.28,31.28,31.22,31.23,87100.0,22.1135,22.1135,22.0711,22.0781,87100.0
2010-11-09 10:35:00,31.23,31.26,31.2,31.26,122100.0,22.0781,22.0993,22.0569,22.0993,122100.0
2010-11-09 10:40:00,31.26,31.31,31.25,31.31,153500.0,22.0993,22.1347,22.0923,22.1347,153500.0
2010-11-09 10:45:00,31.3,31.31,31.21,31.26,190700.0,22.1276,22.1347,22.064,22.0993,190700.0
2010-11-09 10:50:00,31.26,31.32,31.25,31.32,75900.0,22.0993,22.1418,22.0923,22.1418,75900.0
2010-11-09 10:55:00,31.31,31.34,31.31,31.33,33100.0,22.1347,22.1559,22.1347,22.1488,33100.0
2010-11-09 11:00:00,31.33,31.34,31.31,31.31,46100.0,22.1488,22.1559,22.1347,22.1347,46100.0
2010-11-09 11:05:00,31.31,31.32,31.26,31.28,86900.0,22.1347,22.1418,22.0993,22.1135,86900.0
2010-11-09 11:10:00,31.28,31.31,31.28,31.31,69900.0,22.1135,22.1347,22.1135,22.1347,69900.0
2010-11-09 11:15:00,31.31,31.38,31.3,31.37,126100.0,22.1347,22.1842,22.1276,22.1771,126100.0
2010-11-09 11:20:00,31.37,31.38,31.33,31.34,67700.0,22.1771,22.1842,22.1488,22.1559,67700.0
2010-11-09 11:25:00,31.34,31.39,31.34,31.38,67300.0,22.1559,22.1912,22.1559,22.1842,67300.0
2010-11-09 11:30:00,31.38,31.39,31.34,31.36,56800.0,22.1842,22.1912,22.1559,22.17,56800.0
2010-11-09 11:35:00,31.35,31.38,31.34,31.37,57900.0,22.163,22.1842,22.1559,22.1771,57900.0
2010-11-09 11:40:00,31.37,31.41,31.36,31.4,41900.0,22.1771,22.2054,22.17,22.1983,41900.0
2010-11-09 11:45:00,31.39,31.44,31.39,31.42,127800.0,22.1912,22.2266,22.1912,22.2125,127800.0
2010-11-09 11:50:00,31.42,31.42,31.4,31.4,24300.0,22.2125,22.2125,22.1983,22.1983,24300.0
2010-11-09 11:55:00,31.4,31.4,31.29,31.29,35900.0,22.1983,22.1983,22.1205,22.1205,35900.0
2010-11-09 12:00:00,31.29,31.3,31.27,31.28,68300.0,22.1205,22.1276,22.1064,22.1135,68300.0
2010-11-09 12:05:00,31.28,31.29,31.27,31.29,38100.0,22.1135,22.1205,22.1064,22.1205,38100.0
2010-11-09 12:10:00,31.3,31.3,31.27,31.27,36500.0,22.1276,22.1276,22.1064,22.1064,36500.0
2010-11-09 12:15:00,31.27,31.29,31.27,31.27,31200.0,22.1064,22.1205,22.1064,22.1064,31200.0
2010-11-09 12:20:00,31.28,31.28,31.2,31.21,85300.0,22.1135,22.1135,22.0569,22.064,85300.0
2010-11-09 12:25:00,31.21,31.23,31.21,31.22,31000.0,22.064,22.0781,22.064,22.0711,31000.0
2010-11-09 12:30:00,31.23,31.26,31.22,31.23,46800.0,22.0781,22.0993,22.0711,22.0781,46800.0
2010-11-09 12:35:00,31.23,31.26,31.22,31.25,76400.0,22.0781,22.0993,22.0711,22.0923,76400.0
2010-11-09 12:40:00,31.25,31.26,31.22,31.22,49800.0,22.0923,22.0993,22.0711,22.0711,49800.0
2010-11-09 12:45:00,31.23,31.24,31.22,31.22,43400.0,22.0781,22.0852,22.0711,22.0711,43400.0
2010-11-09 12:50:00,31.22,31.25,31.21,31.25,38300.0,22.0711,22.0923,22.064,22.0923,38300.0
2010-11-09 12:55:00,31.25,31.25,31.21,31.23,126300.0,22.0923,22.0923,22.064,22.0781,126300.0
2010-11-09 13:00:00,31.23,31.25,31.23,31.24,83000.0,22.0781,22.0923,22.0781,22.0852,83000.0
2010-11-09 13:05:00,31.23,31.25,31.22,31.25,48900.0,22.0781,22.0923,22.0711,22.0923,48900.0
2010-11-09 13:10:00,31.25,31.26,31.23,31.24,78900.0,22.0923,22.0993,22.0781,22.0852,78900.0
2010-11-09 13:15:00,31.24,31.29,31.23,31.27,127400.0,22.0852,22.1205,22.0781,22.1064,127400.0
2010-11-09 13:20:00,31.26,31.29,31.24,31.26,60000.0,22.0993,22.1205,22.0852,22.0993,60000.0
2010-11-09 13:25:00,31.26,31.26,31.21,31.23,100600.0,22.0993,22.0993,22.064,22.0781,100600.0
2010-11-09 13:30:00,31.24,31.28,31.22,31.26,166400.0,22.0852,22.1135,22.0711,22.0993,166400.0
2010-11-09 13:35:00,31.27,31.29,31.25,31.27,138300.0,22.1064,22.1205,22.0923,22.1064,138300.0
2010-11-09 13:40:00,31.27,31.28,31.25,31.28,218000.0,22.1064,22.1135,22.0923,22.1135,218000.0
2010-11-09 13:45:00,31.28,31.28,31.23,31.25,129700.0,22.1135,22.1135,22.0781,22.0923,129700.0
2010-11-09 13:50:00,31.24,31.31,31.24,31.29,205600.0,22.0852,22.1347,22.0852,22.1205,205600.0
2010-11-09 13:55:00,31.29,31.32,31.28,31.3,52700.0,22.1205,22.1418,22.1135,22.1276,52700.0
2010-11-09 14:00:00,31.3,31.33,31.29,31.29,57400.0,22.1276,22.1488,22.1205,22.1205,57400.0
2010-11-09 14:05:00,31.29,31.31,31.28,31.28,34900.0,22.1205,22.1347,22.1135,22.1135,34900.0
2010-11-09 14:10:00,31.28,31.31,31.27,31.31,46500.0,22.1135,22.1347,22.1064,22.1347,46500.0
2010-11-09 14:15:00,31.32,31.37,31.32,31.33,62000.0,22.1418,22.1771,22.1418,22.1488,62000.0
2010-11-09 14:20:00,31.34,31.34,31.3,31.34,67100.0,22.1559,22.1559,22.1276,22.1559,67100.0
2010-11-09 14:25:00,31.34,31.36,31.34,31.36,88900.0,22.1559,22.17,22.1559,22.17,88900.0
2010-11-09 14:30:00,31.36,31.39,31.35,31.38,48200.0,22.17,22.1912,22.163,22.1842,48200.0
2010-11-09 14:35:00,31.39,31.39,31.36,31.37,91100.0,22.1912,22.1912,22.17,22.1771,91100.0
2010-11-09 14:40:00,31.37,31.39,31.36,31.38,74000.0,22.1771,22.1912,22.17,22.1842,74000.0
2010-11-09 14:45:00,31.38,31.42,31.38,31.4,138200.0,22.1842,22.2125,22.1842,22.1983,138200.0
2010-11-09 14:50:00,31.39,31.43,31.39,31.4,101000.0,22.1912,22.2195,22.1912,22.1983,101000.0
2010-11-09 14:55:00,31.4,31.42,31.37,31.41,269300.0,22.1983,22.2125,22.1771,22.2054,269300.0
2010-11-09 15:00:00,31.4,31.41,31.37,31.39,181300.0,22.1983,22.2054,22.1771,22.1912,181300.0
2010-11-09 15:05:00,31.38,31.42,31.38,31.4,244700.0,22.1842,22.2125,22.1842,22.1983,244700.0
2010-11-09 15:10:00,31.4,31.44,31.39,31.41,428800.0,22.1983,22.2266,22.1912,22.2054,428800.0
2010-11-09 15:15:00,31.41,31.46,31.4,31.44,115400.0,22.2054,22.2407,22.1983,22.2266,115400.0
2010-11-09 15:20:00,31.44,31.44,31.4,31.4,123100.0,22.2266,22.2266,22.1983,22.1983,123100.0
2010-11-09 15:25:00,31.4,31.46,31.39,31.43,180400.0,22.1983,22.2407,22.1912,22.2195,180400.0
2010-11-09 15:30:00,31.43,31.46,31.41,31.46,148800.0,22.2195,22.2407,22.2054,22.2407,148800.0
2010-11-09 15:35:00,31.45,31.46,31.37,31.37,312300.0,22.2337,22.2407,22.1771,22.1771,312300.0
2010-11-09 15:40:00,31.37,31.4,31.36,31.36,415600.0,22.1771,22.1983,22.17,22.17,415600.0
2010-11-09 15:45:00,31.36,31.38,31.31,31.31,261300.0,22.17,22.1842,22.1347,22.1347,261300.0
2010-11-09 15:50:00,31.31,31.38,31.31,31.36,392500.0,22.1347,22.1842,22.1347,22.17,392500.0
2010-11-09 15:55:00,31.36,31.47,31.35,31.46,757900.0,22.17,22.2478,22.163,22.2407,757900.0
2010-11-10 09:30:00,31.48,31.53,31.31,31.34,242700.0,22.2549,22.2902,22.1347,22.1559,242700.0
2010-11-10 09:35:00,31.35,31.45,31.34,31.41,290800.0,22.163,22.2337,22.1559,22.2054,290800.0
2010-11-10 09:40:00,31.4,31.45,31.35,31.42,179100.0,22.1983,22.2337,22.163,22.2125,179100.0
2010-11-10 09:45:00,31.42,31.48,31.35,31.35,136200.0,22.2125,22.2549,22.163,22.163,136200.0
2010-11-10 09:50:00,31.35,31.43,31.33,31.41,156700.0,22.163,22.2195,22.1488,22.2054,156700.0
2010-11-10 09:55:00,31.43,31.44,31.3,31.35,243400.0,22.2195,22.2266,22.1276,22.163,243400.0
2010-11-10 10:00:00,31.35,31.37,31.29,31.33,195100.0,22.163,22.1771,22.1205,22.1488,195100.0
2010-11-10 10:05:00,31.32,31.34,31.26,31.33,244600.0,22.1418,22.1559,22.0993,22.1488,244600.0
2010-11-10 10:10:00,31.33,31.37,31.29,31.37,356700.0,22.1488,22.1771,22.1205,22.1771,356700.0
2010-11-10 10:15:00,31.37,31.42,31.36,31.4,130500.0,22.1771,22.2125,22.17,22.1983,130500.0
2010-11-10 10:20:00,31.41,31.43,31.36,31.4,155100.0,22.2054,22.2195,22.17,22.1983,155100.0
2010-11-10 10:25:00,31.41,31.43,31.3,31.31,75500.0,22.2054,22.2195,22.1276,22.1347,75500.0
2010-11-10 10:30:00,31.3,31.34,31.25,31.29,238700.0,22.1276,22.1559,22.0923,22.1205,238700.0
2010-11-10 10:35:00,31.3,31.38,31.29,31.37,120800.0,22.1276,22.1842,22.1205,22.1771,120800.0
2010-11-10 10:40:00,31.37,31.44,31.37,31.41,174000.0,22.1771,22.2266,22.1771,22.2054,174000.0
2010-11-10 10:45:00,31.41,31.42,31.33,31.35,70800.0,22.2054,22.2125,22.1488,22.163,70800.0
2010-11-10 10:50:00,31.35,31.41,31.35,31.41,79300.0,22.163,22.2054,22.163,22.2054,79300.0
2010-11-10 10:55:00,31.42,31.43,31.38,31.43,63100.0,22.2125,22.2195,22.1842,22.2195,63100.0
2010-11-10 11:00:00,31.43,31.44,31.39,31.4,124800.0,22.2195,22.2266,22.1912,22.1983,124800.0
2010-11-10 11:05:00,31.39,31.4,31.36,31.37,78000.0,22.1912,22.1983,22.17,22.1771,78000.0
2010-11-10 11:10:00,31.36,31.38,31.35,31.36,126400.0,22.17,22.1842,22.163,22.17,126400.0
2010-11-10 11:15:00,31.35,31.36,31.32,31.33,95000.0,22.163,22.17,22.1418,22.1488,95000.0
2010-11-10 11:20:00,31.34,31.36,31.32,31.34,133800.0,22.1559,22.17,22.1418,22.1559,133800.0
2010-11-10 11:25:00,31.34,31.39,31.33,31.38,90800.0,22.1559,22.1912,22.1488,22.1842,90800.0
2010-11-10 11:30:00,31.38,31.42,31.37,31.38,77300.0,22.1842,22.2125,22.1771,22.1842,77300.0
2010-11-10 11:35:00,31.38,31.44,31.36,31.41,99000.0,22.1842,22.2266,22.17,22.2054,99000.0
2010-11-10 11:40:00,31.41,31.41,31.37,31.38,54600.0,22.2054,22.2054,22.1771,22.1842,54600.0
2010-11-10 11:45:00,31.38,31.38,31.35,31.35,102600.0,22.1842,22.1842,22.163,22.163,102600.0
2010-11-10 11:50:00,31.35,31.41,31.35,31.4,125000.0,22.163,22.2054,22.163,22.1983,125000.0
2010-11-10 11:55:00,31.4,31.43,31.4,31.41,60900.0,22.1983,22.2195,22.1983,22.2054,60900.0
2010-11-10 12:00:00,31.41,31.45,31.4,31.44,200800.0,22.2054,22.2337,22.1983,22.2266,200800.0
2010-11-10 12:05:00,31.43,31.44,31.41,31.42,64200.0,22.2195,22.2266,22.2054,22.2125,64200.0
2010-11-10 12:10:00,31.43,31.48,31.42,31.47,74900.0,22.2195,22.2549,22.2125,22.2478,74900.0
2010-11-10 12:15:00,31.46,31.49,31.43,31.47,131400.0,22.2407,22.2619,22.2195,22.2478,131400.0
2010-11-10 12:20:00,31.48,31.49,31.44,31.46,65300.0,22.2549,22.2619,22.2266,22.2407,65300.0
2010-11-10 12:25:00,31.46,31.49,31.45,31.48,75800.0,22.2407,22.2619,22.2337,22.2549,75800.0
2010-11-10 12:30:00,31.47,31.5,31.47,31.49,40700.0,22.2478,22.269,22.2478,22.2619,40700.0
2010-11-10 12:35:00,31.48,31.49,31.45,31.46,38900.0,22.2549,22.2619,22.2337,22.2407,38900.0
2010-11-10 12:40:00,31.46,31.46,31.42,31.43,71000.0,22.2407,22.2407,22.2125,22.2195,71000.0
2010-11-10 12:45:00,31.44,31.47,31.42,31.44,54400.0,22.2266,22.2478,22.2125,22.2266,54400.0
2010-11-10 12:50:00,31.43,31.46,31.42,31.44,44300.0,22.2195,22.2407,22.2125,22.2266,44300.0
2010-11-10 12:55:00,31.44,31.44,31.4,31.4,88400.0,22.2266,22.2266,22.1983,22.1983,88400.0
2010-11-10 13:00:00,31.4,31.43,31.4,31.41,195300.0,22.1983,22.2195,22.1983,22.2054,195300.0
2010-11-10 13:05:00,31.4,31.46,31.39,31.45,177300.0,22.1983,22.2407,22.1912,22.2337,177300.0
2010-11-10 13:10:00,31.44,31.45,31.42,31.42,27800.0,22.2266,22.2337,22.2125,22.2125,27800.0
2010-11-10 13:15:00,31.42,31.48,31.4,31.47,113000.0,22.2125,22.2549,22.1983,22.2478,113000.0
2010-11-10 13:20:00,31.48,31.5,31.43,31.44,94700.0,22.2549,22.269,22.2195,22.2266,94700.0
2010-11-10 13:25:00,31.44,31.47,31.44,31.44,84500.0,22.2266,22.2478,22.2266,22.2266,84500.0
2010-11-10 13:30:00,31.45,31.47,31.42,31.43,94800.0,22.2337,22.2478,22.2125,22.2195,94800.0
2010-11-10 13:35:00,31.43,31.45,31.43,31.43,56100.0,22.2195,22.2337,22.2195,22.2195,56100.0
2010-11-10 13:40:00,31.43,31.43,31.4,31.41,71700.0,22.2195,22.2195,22.1983,22.2054,71700.0
2010-11-10 13:45:00,31.41,31.43,31.4,31.43,67500.0,22.2054,22.2195,22.1983,22.2195,67500.0
2010-11-10 13:50:00,31.43,31.44,31.41,31.44,58700.0,22.2195,22.2266,22.2054,22.2266,58700.0
2010-11-10 13:55:00,31.44,31.5,31.44,31.48,89500.0,22.2266,22.269,22.2266,22.2549,89500.0
2010-11-10 14:00:00,31.48,31.53,31.48,31.52,200800.0,22.2549,22.2902,22.2549,22.2831,200800.0
2010-11-10 14:05:00,31.53,31.6,31.53,31.56,187600.0,22.2902,22.3397,22.2902,22.3114,187600.0
2010-11-10 14:10:00,31.56,31.62,31.55,31.61,156200.0,22.3114,22.3538,22.3044,22.3468,156200.0
2010-11-10 14:15:00,31.61,31.62,31.58,31.59,49300.0,22.3468,22.3538,22.3256,22.3326,49300.0
2010-11-10 14:20:00,31.59,31.59,31.51,31.52,93500.0,22.3326,22.3326,22.2761,22.2831,93500.0
2010-11-10 14:25:00,31.51,31.58,31.51,31.57,46700.0,22.2761,22.3256,22.2761,22.3185,46700.0
2010-11-10 14:30:00,31.57,31.6,31.55,31.57,88300.0,22.3185,22.3397,22.3044,22.3185,88300.0
2010-11-10 14:35:00,31.56,31.59,31.55,31.58,77200.0,22.3114,22.3326,22.3044,22.3256,77200.0
2010-11-10 14:40:00,31.58,31.6,31.55,31.57,101300.0,22.3256,22.3397,22.3044,22.3185,101300.0
2010-11-10 14:45:00,31.58,31.6,31.56,31.57,76400.0,22.3256,22.3397,22.3114,22.3185,76400.0
2010-11-10 14:50:00,31.56,31.61,31.56,31.6,102300.0,22.3114,22.3468,22.3114,22.3397,102300.0
2010-11-10 14:55:00,31.6,31.61,31.59,31.6,53400.0,22.3397,22.3468,22.3326,22.3397,53400.0
2010-11-10 15:00:00,31.6,31.64,31.57,31.61,231800.0,22.3397,22.368,22.3185,22.3468,231800.0
2010-11-10 15:05:00,31.61,31.64,31.59,31.62,235700.0,22.3468,22.368,22.3326,22.3538,235700.0
2010-11-10 15:10:00,31.63,31.65,31.61,31.63,108100.0,22.3609,22.375,22.3468,22.3609,108100.0
2010-11-10 15:15:00,31.64,31.64,31.59,31.62,210900.0,22.368,22.368,22.3326,22.3538,210900.0
2010-11-10 15:20:00,31.63,31.66,31.62,31.66,142500.0,22.3609,22.3821,22.3538,22.3821,142500.0
2010-11-10 15:25:00,31.66,31.69,31.64,31.64,140600.0,22.3821,22.4033,22.368,22.368,140600.0
2010-11-10 15:30:00,31.64,31.7,31.63,31.66,127800.0,22.368,22.4104,22.3609,22.3821,127800.0
2010-11-10 15:35:00,31.66,31.67,31.62,31.64,151600.0,22.3821,22.3892,22.3538,22.368,151600.0
2010-11-10 15:40:00,31.63,31.64,31.62,31.63,99700.0,22.3609,22.368,22.3538,22.3609,99700.0
2010-11-10 15:45:00,31.62,31.65,31.62,31.63,146200.0,22.3538,22.375,22.3538,22.3609,146200.0
2010-11-10 15:50:00,31.63,31.64,31.61,31.63,227100.0,22.3609,22.368,22.3468,22.3609,227100.0
2010-11-10 15:55:00,31.63,31.68,31.62,31.67,459100.0,22.3609,22.3963,22.3538,22.3892,459100.0
2010-11-11 09:30:00,31.37,31.51,31.33,31.41,316300.0,22.1771,22.2761,22.1488,22.2054,316300.0
2010-11-11 09:35:00,31.41,31.57,31.4,31.55,143900.0,22.2054,22.3185,22.1983,22.3044,143900.0
2010-11-11 09:40:00,31.55,31.59,31.44,31.5,173500.0,22.3044,22.3326,22.2266,22.269,173500.0
2010-11-11 09:45:00,31.5,31.52,31.44,31.5,89700.0,22.269,22.2831,22.2266,22.269,89700.0
2010-11-11 09:50:00,31.5,31.52,31.42,31.51,99300.0,22.269,22.2831,22.2125,22.2761,99300.0
2010-11-11 09:55:00,31.5,31.53,31.44,31.51,111000.0,22.269,22.2902,22.2266,22.2761,111000.0
2010-11-11 10:00:00,31.52,31.54,31.46,31.46,104900.0,22.2831,22.2973,22.2407,22.2407,104900.0
2010-11-11 10:05:00,31.46,31.53,31.46,31.53,102800.0,22.2407,22.2902,22.2407,22.2902,102800.0
2010-11-11 10:10:00,31.53,31.54,31.5,31.52,83300.0,22.2902,22.2973,22.269,22.2831,83300.0
2010-11-11 10:15:00,31.53,31.65,31.53,31.64,92000.0,22.2902,22.375,22.2902,22.368,92000.0
2010-11-11 10:20:00,31.63,31.65,31.59,31.62,71100.0,22.3609,22.375,22.3326,22.3538,71100.0
2010-11-11 10:25:00,31.63,31.67,31.63,31.64,84200.0,22.3609,22.3892,22.3609,22.368,84200.0
2010-11-11 10:30:00,31.64,31.64,31.6,31.63,84700.0,22.368,22.368,22.3397,22.3609,84700.0
2010-11-11 10:35:00,31.63,31.64,31.52,31.54,131500.0,22.3609,22.368,22.2831,22.2973,131500.0
2010-11-11 10:40:00,31.53,31.55,31.45,31.49,704900.0,22.2902,22.3044,22.2337,22.2619,704900.0
2010-11-11 10:45:00,31.49,31.49,31.44,31.44,165000.0,22.2619,22.2619,22.2266,22.2266,165000.0
2010-11-11 10:50:00,31.44,31.48,31.41,31.46,90500.0,22.2266,22.2549,22.2054,22.2407,90500.0
2010-11-11 10:55:00,31.46,31.52,31.46,31.51,61400.0,22.2407,22.2831,22.2407,22.2761,61400.0
2010-11-11 11:00:00,31.51,31.6,31.5,31.57,81800.0,22.2761,22.3397,22.269,22.3185,81800.0
2010-11-11 11:05:00,31.57,31.57,31.48,31.5,96500.0,22.3185,22.3185,22.2549,22.269,96500.0
2010-11-11 11:10:00,31.49,31.56,31.49,31.56,66900.0,22.2619,22.3114,22.2619,22.3114,66900.0
2010-11-11 11:15:00,31.57,31.58,31.54,31.54,28400.0,22.3185,22.3256,22.2973,22.2973,28400.0
2010-11-11 11:20:00,31.54,31.55,31.5,31.52,81300.0,22.2973,22.3044,22.269,22.2831,81300.0
2010-11-11 11:25:00,31.52,31.52,31.49,31.51,144100.0,22.2831,22.2831,22.2619,22.2761,144100.0
2010-11-11 11:30:00,31.51,31.58,31.5,31.56,118000.0,22.2761,22.3256,22.269,22.3114,118000.0
2010-11-11 11:35:00,31.55,31.64,31.54,31.63,61500.0,22.3044,22.368,22.2973,22.3609,61500.0
2010-11-11 11:40:00,31.63,31.63,31.59,31.61,77400.0,22.3609,22.3609,22.3326,22.3468,77400.0
2010-11-11 11:45:00,31.61,31.66,31.59,31.66,66900.0,22.3468,22.3821,22.3326,22.3821,66900.0
2010-11-11 11:50:00,31.65,31.69,31.65,31.67,96500.0,22.375,22.4033,22.375,22.3892,96500.0
2010-11-11 11:55:00,31.67,31.68,31.66,31.67,55000.0,22.3892,22.3963,22.3821,22.3892,55000.0
2010-11-11 12:00:00,31.66,31.7,31.66,31.68,51900.0,22.3821,22.4104,22.3821,22.3963,51900.0
2010-11-11 12:05:00,31.68,31.75,31.68,31.72,136400.0,22.3963,22.4457,22.3963,22.4245,136400.0
2010-11-11 12:10:00,31.71,31.79,31.71,31.78,120700.0,22.4175,22.474,22.4175,22.467,120700.0
2010-11-11 12:15:00,31.78,31.81,31.73,31.73,165800.0,22.467,22.4882,22.4316,22.4316,165800.0
2010-11-11 12:20:00,31.74,31.75,31.72,31.72,30600.0,22.4387,22.4457,22.4245,22.4245,30600.0
2010-11-11 12:25:00,31.72,31.72,31.68,31.72,46200.0,22.4245,22.4245,22.3963,22.4245,46200.0
2010-11-11 12:30:00,31.72,31.75,31.71,31.73,49700.0,22.4245,22.4457,22.4175,22.4316,49700.0
2010-11-11 12:35:00,31.72,31.76,31.69,31.74,99900.0,22.4245,22.4528,22.4033,22.4387,99900.0
2010-11-11 12:40:00,31.75,31.76,31.71,31.74,97100.0,22.4457,22.4528,22.4175,22.4387,97100.0
2010-11-11 12:45:00,31.74,31.75,31.72,31.74,55700.0,22.4387,22.4457,22.4245,22.4387,55700.0
2010-11-11 12:50:00,31.74,31.77,31.73,31.75,104000.0,22.4387,22.4599,22.4316,22.4457,104000.0
2010-11-11 12:55:00,31.75,31.75,31.73,31.73,28700.0,22.4457,22.4457,22.4316,22.4316,28700.0
2010-11-11 13:00:00,31.73,31.74,31.69,31.71,47100.0,22.4316,22.4387,22.4033,22.4175,47100.0
2010-11-11 13:05:00,31.72,31.77,31.7,31.75,68000.0,22.4245,22.4599,22.4104,22.4457,68000.0
2010-11-11 13:10:00,31.75,31.77,31.74,31.76,34100.0,22.4457,22.4599,22.4387,22.4528,34100.0
2010-11-11 13:15:00,31.76,31.79,31.75,31.76,132800.0,22.4528,22.474,22.4457,22.4528,132800.0
2010-11-11 13:20:00,31.77,31.79,31.75,31.77,66300.0,22.4599,22.474,22.4457,22.4599,66300.0
2010-11-11 13:25:00,31.77,31.78,31.76,31.76,62500.0,22.4599,22.467,22.4528,22.4528,62500.0
2010-11-11 13:30:00,31.76,31.8,31.75,31.8,98500.0,22.4528,22.4811,22.4457,22.4811,98500.0
2010-11-11 13:35:00,31.8,31.85,31.78,31.81,123800.0,22.4811,22.5164,22.467,22.4882,123800.0
2010-11-11 13:40:00,31.82,31.87,31.82,31.84,91300.0,22.4952,22.5306,22.4952,22.5094,91300.0
2010-11-11 13:45:00,31.84,31.9,31.84,31.88,89800.0,22.5094,22.5518,22.5094,22.5376,89800.0
2010-11-11 13:50:00,31.89,31.89,31.84,31.86,115100.0,22.5447,22.5447,22.5094,22.5235,115100.0
2010-11-11 13:55:00,31.86,31.89,31.85,31.88,50700.0,22.5235,22.5447,22.5164,22.5376,50700.0
2010-11-11 14:00:00,31.87,31.88,31.82,31.83,125500.0,22.5306,22.5376,22.4952,22.5023,125500.0
2010-11-11 14:05:00,31.83,31.86,31.82,31.84,52600.0,22.5023,22.5235,22.4952,22.5094,52600.0
2010-11-11 14:10:00,31.83,31.85,31.81,31.85,69700.0,22.5023,22.5164,22.4882,22.5164,69700.0
2010-11-11 14:15:00,31.85,31.88,31.83,31.88,62700.0,22.5164,22.5376,22.5023,22.5376,62700.0
2010-11-11 14:20:00,31.88,31.88,31.86,31.87,67200.0,22.5376,22.5376,22.5235,22.5306,67200.0
2010-11-11 14:25:00,31.86,31.89,31.85,31.87,124400.0,22.5235,22.5447,22.5164,22.5306,124400.0
2010-11-11 14:30:00,31.87,31.93,31.87,31.92,178900.0,22.5306,22.573,22.5306,22.5659,178900.0
2010-11-11 14:35:00,31.93,31.93,31.85,31.86,174200.0,22.573,22.573,22.5164,22.5235,174200.0
2010-11-11 14:40:00,31.86,31.87,31.83,31.84,89100.0,22.5235,22.5306,22.5023,22.5094,89100.0
2010-11-11 14:45:00,31.84,31.86,31.83,31.84,88200.0,22.5094,22.5235,22.5023,22.5094,88200.0
2010-11-11 14:50:00,31.84,31.84,31.78,31.8,107300.0,22.5094,22.5094,22.467,22.4811,107300.0
2010-11-11 14:55:00,31.79,31.82,31.79,31.8,31600.0,22.474,22.4952,22.474,22.4811,31600.0
2010-11-11 15:00:00,31.81,31.81,31.76,31.77,72600.0,22.4882,22.4882,22.4528,22.4599,72600.0
2010-11-11 15:05:00,31.77,31.8,31.77,31.77,68400.0,22.4599,22.4811,22.4599,22.4599,68400.0
2010-11-11 15:10:00,31.77,31.81,31.77,31.77,62400.0,22.4599,22.4882,22.4599,22.4599,62400.0
2010-11-11 15:15:00,31.77,31.79,31.73,31.73,95500.0,22.4599,22.474,22.4316,22.4316,95500.0
2010-11-11 15:20:00,31.73,31.74,31.67,31.68,78600.0,22.4316,22.4387,22.3892,22.3963,78600.0
2010-11-11 15:25:00,31.67,31.72,31.66,31.72,97100.0,22.3892,22.4245,22.3821,22.4245,97100.0
2010-11-11 15:30:00,31.72,31.73,31.61,31.63,196300.0,22.4245,22.4316,22.3468,22.3609,196300.0
2010-11-11 15:35:00,31.63,31.66,31.62,31.66,191600.0,22.3609,22.3821,22.3538,22.3821,191600.0
2010-11-11 15:40:00,31.66,31.66,31.61,31.61,212000.0,22.3821,22.3821,22.3468,22.3468,212000.0
2010-11-11 15:45:00,31.62,31.65,31.61,31.63,303900.0,22.3538,22.375,22.3468,22.3609,303900.0
2010-11-11 15:50:00,31.63,31.65,31.63,31.64,184000.0,22.3609,22.375,22.3609,22.368,184000.0
2010-11-11 15:55:00,31.63,31.7,31.63,31.69,383000.0,22.3609,22.4104,22.3609,22.4033,383000.0
2010-11-12 09:30:00,31.47,31.55,31.43,31.53,164000.0,22.2478,22.3044,22.2195,22.2902,164000.0
2010-11-12 09:35:00,31.53,31.58,31.45,31.45,110100.0,22.2902,22.3256,22.2337,22.2337,110100.0
2010-11-12 09:40:00,31.45,31.51,31.4,31.5,238400.0,22.2337,22.2761,22.1983,22.269,238400.0
2010-11-12 09:45:00,31.5,31.51,31.44,31.48,138200.0,22.269,22.2761,22.2266,22.2549,138200.0
2010-11-12 09:50:00,31.48,31.65,31.48,31.63,196700.0,22.2549,22.375,22.2549,22.3609,196700.0
2010-11-12 09:55:00,31.64,31.64,31.54,31.6,136200.0,22.368,22.368,22.2973,22.3397,136200.0
2010-11-12 10:00:00,31.6,31.62,31.6,31.61,97800.0,22.3397,22.3538,22.3397,22.3468,97800.0
2010-11-12 10:05:00,31.6,31.63,31.6,31.61,79300.0,22.3397,22.3609,22.3397,22.3468,79300.0
2010-11-12 10:10:00,31.61,31.68,31.61,31.61,97200.0,22.3468,22.3963,22.3468,22.3468,97200.0
2010-11-12 10:15:00,31.6,31.75,31.6,31.73,156600.0,22.3397,22.4457,22.3397,22.4316,156600.0
2010-11-12 10:20:00,31.74,31.76,31.67,31.74,204800.0,22.4387,22.4528,22.3892,22.4387,204800.0
2010-11-12 10:25:00,31.75,31.76,31.62,31.63,88900.0,22.4457,22.4528,22.3538,22.3609,88900.0
2010-11-12 10:30:00,31.62,31.66,31.6,31.61,138500.0,22.3538,22.3821,22.3397,22.3468,138500.0
2010-11-12 10:35:00,31.62,31.65,31.58,31.63,284300.0,22.3538,22.375,22.3256,22.3609,284300.0
2010-11-12 10:40:00,31.62,31.68,31.6,31.68,115700.0,22.3538,22.3963,22.3397,22.3963,115700.0
2010-11-12 10:45:00,31.69,31.73,31.65,31.66,161800.0,22.4033,22.4316,22.375,22.3821,161800.0
2010-11-12 10:50:00,31.66,31.67,31.53,31.53,80200.0,22.3821,22.3892,22.2902,22.2902,80200.0
2010-11-12 10:55:00,31.54,31.57,31.52,31.55,104300.0,22.2973,22.3185,22.2831,22.3044,104300.0
2010-11-12 11:00:00,31.55,31.66,31.53,31.64,160300.0,22.3044,22.3821,22.2902,22.368,160300.0
2010-11-12 11:05:00,31.64,31.65,31.53,31.58,213000.0,22.368,22.375,22.2902,22.3256,213000.0
2010-11-12 11:10:00,31.58,31.61,31.56,31.6,129500.0,22.3256,22.3468,22.3114,22.3397,129500.0
2010-11-12 11:15:00,31.6,31.63,31.59,31.6,135200.0,22.3397,22.3609,22.3326,22.3397,135200.0
2010-11-12 11:20:00,31.6,31.63,31.6,31.62,87100.0,22.3397,22.3609,22.3397,22.3538,87100.0
2010-11-12 11:25:00,31.61,31.65,31.6,31.62,132900.0,22.3468,22.375,22.3397,22.3538,132900.0
2010-11-12 11:30:00,31.63,31.63,31.6,31.6,63100.0,22.3609,22.3609,22.3397,22.3397,63100.0
2010-11-12 11:35:00,31.6,31.61,31.6,31.6,77500.0,22.3397,22.3468,22.3397,22.3397,77500.0
2010-11-12 11:40:00,31.6,31.62,31.6,31.61,50800.0,22.3397,22.3538,22.3397,22.3468,50800.0
2010-11-12 11:45:00,31.6,31.62,31.56,31.58,126800.0,22.3397,22.3538,22.3114,22.3256,126800.0
2010-11-12 11:50:00,31.58,31.59,31.54,31.57,117500.0,22.3256,22.3326,22.2973,22.3185,117500.0
2010-11-12 11:55:00,31.57,31.61,31.56,31.6,87700.0,22.3185,22.3468,22.3114,22.3397,87700.0
2010-11-12 12:00:00,31.59,31.62,31.55,31.6,122900.0,22.3326,22.3538,22.3044,22.3397,122900.0
2010-11-12 12:05:00,31.6,31.63,31.59,31.6,148600.0,22.3397,22.3609,22.3326,22.3397,148600.0
2010-11-12 12:10:00,31.6,31.63,31.56,31.61,113500.0,22.3397,22.3609,22.3114,22.3468,113500.0
2010-11-12 12:15:00,31.61,31.62,31.56,31.56,148400.0,22.3468,22.3538,22.3114,22.3114,148400.0
2010-11-12 12:20:00,31.56,31.57,31.48,31.49,141300.0,22.3114,22.3185,22.2549,22.2619,141300.0
2010-11-12 12:25:00,31.5,31.52,31.49,31.52,104400.0,22.269,22.2831,22.2619,22.2831,104400.0
2010-11-12 12:30:00,31.5,31.54,31.5,31.5,121400.0,22.269,22.2973,22.269,22.269,121400.0
2010-11-12 12:35:00,31.5,31.53,31.49,31.53,107000.0,22.269,22.2902,22.2619,22.2902,107000.0
2010-11-12 12:40:00,31.53,31.53,31.5,31.51,109400.0,22.2902,22.2902,22.269,22.2761,109400.0
2010-11-12 12:45:00,31.51,31.52,31.47,31.47,173200.0,22.2761,22.2831,22.2478,22.2478,173200.0
2010-11-12 12:50:00,31.47,31.47,31.44,31.45,169800.0,22.2478,22.2478,22.2266,22.2337,169800.0
2010-11-12 12:55:00,31.45,31.49,31.45,31.47,207300.0,22.2337,22.2619,22.2337,22.2478,207300.0
2010-11-12 13:00:00,31.47,31.48,31.44,31.45,57000.0,22.2478,22.2549,22.2266,22.2337,57000.0
2010-11-12 13:05:00,31.46,31.48,31.43,31.43,54100.0,22.2407,22.2549,22.2195,22.2195,54100.0
2010-11-12 13:10:00,31.43,31.47,31.42,31.45,70200.0,22.2195,22.2478,22.2125,22.2337,70200.0
2010-11-12 13:15:00,31.45,31.46,31.39,31.39,110700.0,22.2337,22.2407,22.1912,22.1912,110700.0
2010-11-12 13:20:00,31.4,31.41,31.38,31.39,81900.0,22.1983,22.2054,22.1842,22.1912,81900.0
2010-11-12 13:25:00,31.39,31.44,31.38,31.41,112400.0,22.1912,22.2266,22.1842,22.2054,112400.0
2010-11-12 13:30:00,31.41,31.44,31.39,31.42,71000.0,22.2054,22.2266,22.1912,22.2125,71000.0
2010-11-12 13:35:00,31.42,31.44,31.41,31.44,54400.0,22.2125,22.2266,22.2054,22.2266,54400.0
2010-11-12 13:40:00,31.44,31.46,31.43,31.45,83500.0,22.2266,22.2407,22.2195,22.2337,83500.0
2010-11-12 13:45:00,31.45,31.46,31.42,31.43,85800.0,22.2337,22.2407,22.2125,22.2195,85800.0
2010-11-12 13:50:00,31.43,31.44,31.41,31.42,55400.0,22.2195,22.2266,22.2054,22.2125,55400.0
2010-11-12 13:55:00,31.42,31.42,31.38,31.38,68600.0,22.2125,22.2125,22.1842,22.1842,68600.0
2010-11-12 14:00:00,31.38,31.4,31.36,31.38,90500.0,22.1842,22.1983,22.17,22.1842,90500.0
2010-11-12 14:05:00,31.39,31.4,31.36,31.39,94200.0,22.1912,22.1983,22.17,22.1912,94200.0
2010-11-12 14:10:00,31.4,31.41,31.36,31.38,66500.0,22.1983,22.2054,22.17,22.1842,66500.0
2010-11-12 14:15:00,31.39,31.47,31.38,31.45,52100.0,22.1912,22.2478,22.1842,22.2337,52100.0
2010-11-12 14:20:00,31.45,31.45,31.4,31.4,47400.0,22.2337,22.2337,22.1983,22.1983,47400.0
2010-11-12 14:25:00,31.41,31.41,31.37,31.39,56500.0,22.2054,22.2054,22.1771,22.1912,56500.0
2010-11-12 14:30:00,31.38,31.41,31.36,31.4,47400.0,22.1842,22.2054,22.17,22.1983,47400.0
2010-11-12 14:35:00,31.4,31.41,31.37,31.39,60300.0,22.1983,22.2054,22.1771,22.1912,60300.0
2010-11-12 14:40:00,31.4,31.4,31.35,31.35,67900.0,22.1983,22.1983,22.163,22.163,67900.0
2010-11-12 14:45:00,31.35,31.47,31.35,31.46,142400.0,22.163,22.2478,22.163,22.2407,142400.0
2010-11-12 14:50:00,31.46,31.54,31.45,31.53,194400.0,22.2407,22.2973,22.2337,22.2902,194400.0
2010-11-12 14:55:00,31.53,31.54,31.49,31.5,101400.0,22.2902,22.2973,22.2619,22.269,101400.0
2010-11-12 15:00:00,31.5,31.54,31.48,31.51,72500.0,22.269,22.2973,22.2549,22.2761,72500.0
2010-11-12 15:05:00,31.51,31.55,31.5,31.53,79100.0,22.2761,22.3044,22.269,22.2902,79100.0
2010-11-12 15:10:00,31.53,31.54,31.49,31.51,157700.0,22.2902,22.2973,22.2619,22.2761,157700.0
2010-11-12 15:15:00,31.51,31.52,31.48,31.5,111700.0,22.2761,22.2831,22.2549,22.269,111700.0
2010-11-12 15:20:00,31.5,31.53,31.44,31.47,118000.0,22.269,22.2902,22.2266,22.2478,118000.0
2010-11-12 15:25:00,31.46,31.47,31.41,31.42,123800.0,22.2407,22.2478,22.2054,22.2125,123800.0
2010-11-12 15:30:00,31.43,31.47,31.42,31.46,119300.0,22.2195,22.2478,22.2125,22.2407,119300.0
2010-11-12 15:35:00,31.47,31.49,31.4,31.41,246800.0,22.2478,22.2619,22.1983,22.2054,246800.0
2010-11-12 15:40:00,31.42,31.42,31.36,31.37,207800.0,22.2125,22.2125,22.17,22.1771,207800.0
2010-11-12 15:45:00,31.38,31.42,31.37,31.42,271100.0,22.1842,22.2125,22.1771,22.2125,271100.0
2010-11-12 15:50:00,31.42,31.42,31.37,31.38,260700.0,22.2125,22.2125,22.1771,22.1842,260700.0
2010-11-12 15:55:00,31.38,31.47,31.38,31.44,560800.0,22.1842,22.2478,22.1842,22.2266,560800.0
2010-11-15 09:30:00,31.41,31.63,31.41,31.63,217600.0,22.2054,22.3609,22.2054,22.3609,217600.0
2010-11-15 09:35:00,31.63,31.86,31.61,31.85,215900.0,22.3609,22.5235,22.3468,22.5164,215900.0
2010-11-15 09:40:00,31.85,31.96,31.84,31.95,172500.0,22.5164,22.5942,22.5094,22.5871,172500.0
2010-11-15 09:45:00,31.94,31.97,31.89,31.93,261500.0,22.5801,22.6013,22.5447,22.573,261500.0
2010-11-15 09:50:00,31.94,31.94,31.85,31.91,212600.0,22.5801,22.5801,22.5164,22.5589,212600.0
2010-11-15 09:55:00,31.91,31.92,31.77,31.82,238700.0,22.5589,22.5659,22.4599,22.4952,238700.0
2010-11-15 10:00:00,31.81,31.83,31.65,31.69,185700.0,22.4882,22.5023,22.375,22.4033,185700.0
2010-11-15 10:05:00,31.69,31.75,31.62,31.72,161800.0,22.4033,22.4457,22.3538,22.4245,161800.0
2010-11-15 10:10:00,31.72,31.74,31.63,31.69,135700.0,22.4245,22.4387,22.3609,22.4033,135700.0
2010-11-15 10:15:00,31.69,31.77,31.67,31.73,123700.0,22.4033,22.4599,22.3892,22.4316,123700.0
2010-11-15 10:20:00,31.73,31.82,31.73,31.79,77100.0,22.4316,22.4952,22.4316,22.474,77100.0
2010-11-15 10:25:00,31.8,31.81,31.74,31.76,139600.0,22.4811,22.4882,22.4387,22.4528,139600.0
2010-11-15 10:30:00,31.77,31.9,31.77,31.88,155600.0,22.4599,22.5518,22.4599,22.5376,155600.0
2010-11-15 10:35:00,31.88,31.92,31.84,31.88,141000.0,22.5376,22.5659,22.5094,22.5376,141000.0
2010-11-15 10:40:00,31.87,31.88,31.8,31.84,70700.0,22.5306,22.5376,22.4811,22.5094,70700.0
2010-11-15 10:45:00,31.84,31.89,31.82,31.89,76800.0,22.5094,22.5447,22.4952,22.5447,76800.0
2010-11-15 10:50:00,31.89,31.94,31.87,31.89,113900.0,22.5447,22.5801,22.5306,22.5447,113900.0
2010-11-15 10:55:00,31.89,31.89,31.81,31.85,108500.0,22.5447,22.5447,22.4882,22.5164,108500.0
2010-11-15 11:00:00,31.85,31.87,31.76,31.76,81300.0,22.5164,22.5306,22.4528,22.4528,81300.0
2010-11-15 11:05:00,31.77,31.78,31.74,31.76,44500.0,22.4599,22.467,22.4387,22.4528,44500.0
2010-11-15 11:10:00,31.76,31.83,31.76,31.83,45500.0,22.4528,22.5023,22.4528,22.5023,45500.0
2010-11-15 11:15:00,31.83,31.87,31.8,31.87,75500.0,22.5023,22.5306,22.4811,22.5306,75500.0
2010-11-15 11:20:00,31.86,31.87,31.8,31.81,62200.0,22.5235,22.5306,22.4811,22.4882,62200.0
2010-11-15 11:25:00,31.82,31.88,31.82,31.87,92700.0,22.4952,22.5376,22.4952,22.5306,92700.0
2010-11-15 11:30:00,31.87,31.9,31.81,31.83,199800.0,22.5306,22.5518,22.4882,22.5023,199800.0
2010-11-15 11:35:00,31.83,31.83,31.79,31.82,58600.0,22.5023,22.5023,22.474,22.4952,58600.0
2010-11-15 11:40:00,31.82,31.89,31.8,31.89,108700.0,22.4952,22.5447,22.4811,22.5447,108700.0
2010-11-15 11:45:00,31.89,31.91,31.85,31.85,86500.0,22.5447,22.5589,22.5164,22.5164,86500.0
2010-11-15 11:50:00,31.85,31.85,31.79,31.83,63100.0,22.5164,22.5164,22.474,22.5023,63100.0
2010-11-15 11:55:00,31.82,31.84,31.79,31.79,27800.0,22.4952,22.5094,22.474,22.474,27800.0
2010-11-15 12:00:00,31.8,31.88,31.8,31.82,74100.0,22.4811,22.5376,22.4811,22.4952,74100.0
2010-11-15 12:05:00,31.81,31.84,31.78,31.78,61600.0,22.4882,22.5094,22.467,22.467,61600.0
2010-11-15 12:10:00,31.77,31.77,31.73,31.74,29200.0,22.4599,22.4599,22.4316,22.4387,29200.0
2010-11-15 12:15:00,31.74,31.78,31.72,31.77,81700.0,22.4387,22.467,22.4245,22.4599,81700.0
2010-11-15 12:20:00,31.78,31.78,31.75,31.76,59300.0,22.467,22.467,22.4457,22.4528,59300.0
2010-11-15 12:25:00,31.77,31.81,31.76,31.8,30400.0,22.4599,22.4882,22.4528,22.4811,30400.0
2010-11-15 12:30:00,31.79,31.83,31.78,31.82,35700.0,22.474,22.5023,22.467,22.4952,35700.0
2010-11-15 12:35:00,31.82,31.85,31.8,31.84,54700.0,22.4952,22.5164,22.4811,22.5094,54700.0
2010-11-15 12:40:00,31.84,31.84,31.8,31.82,31600.0,22.5094,22.5094,22.4811,22.4952,31600.0
2010-11-15 12:45:00,31.81,31.85,31.81,31.84,47600.0,22.4882,22.5164,22.4882,22.5094,47600.0
2010-11-15 12:50:00,31.84,31.85,31.8,31.84,64800.0,22.5094,22.5164,22.4811,22.5094,64800.0
2010-11-15 12:55:00,31.84,31.86,31.8,31.85,74700.0,22.5094,22.5235,22.4811,22.5164,74700.0
2010-11-15 13:00:00,31.86,31.88,31.8,31.81,176100.0,22.5235,22.5376,22.4811,22.4882,176100.0
2010-11-15 13:05:00,31.8,31.85,31.8,31.84,61300.0,22.4811,22.5164,22.4811,22.5094,61300.0
2010-11-15 13:10:00,31.84,31.85,31.81,31.84,51300.0,22.5094,22.5164,22.4882,22.5094,51300.0
2010-11-15 13:15:00,31.84,31.85,31.82,31.84,44800.0,22.5094,22.5164,22.4952,22.5094,44800.0
2010-11-15 13:20:00,31.85,31.85,31.82,31.84,49700.0,22.5164,22.5164,22.4952,22.5094,49700.0
2010-11-15 13:25:00,31.84,31.86,31.83,31.84,78200.0,22.5094,22.5235,22.5023,22.5094,78200.0
2010-11-15 13:30:00,31.84,31.86,31.84,31.84,78100.0,22.5094,22.5235,22.5094,22.5094,78100.0
2010-11-15 13:35:00,31.84,31.85,31.8,31.84,125200.0,22.5094,22.5164,22.4811,22.5094,125200.0
2010-11-15 13:40:00,31.84,31.85,31.8,31.81,72600.0,22.5094,22.5164,22.4811,22.4882,72600.0
2010-11-15 13:45:00,31.8,31.81,31.74,31.76,81400.0,22.4811,22.4882,22.4387,22.4528,81400.0
2010-11-15 13:50:00,31.76,31.76,31.7,31.7,106900.0,22.4528,22.4528,22.4104,22.4104,106900.0
2010-11-15 13:55:00,31.7,31.71,31.64,31.65,114400.0,22.4104,22.4175,22.368,22.375,114400.0
2010-11-15 14:00:00,31.65,31.66,31.62,31.64,83900.0,22.375,22.3821,22.3538,22.368,83900.0
2010-11-15 14:05:00,31.65,31.68,31.64,31.65,104200.0,22.375,22.3963,22.368,22.375,104200.0
2010-11-15 14:10:00,31.65,31.65,31.61,31.63,69700.0,22.375,22.375,22.3468,22.3609,69700.0
2010-11-15 14:15:00,31.62,31.67,31.61,31.61,96900.0,22.3538,22.3892,22.3468,22.3468,96900.0
2010-11-15 14:20:00,31.6,31.65,31.6,31.65,117400.0,22.3397,22.375,22.3397,22.375,117400.0
2010-11-15 14:25:00,31.65,31.7,31.62,31.69,135300.0,22.375,22.4104,22.3538,22.4033,135300.0
2010-11-15 14:30:00,31.69,31.7,31.65,31.66,135700.0,22.4033,22.4104,22.375,22.3821,135700.0
2010-11-15 14:35:00,31.66,31.67,31.61,31.64,70200.0,22.3821,22.3892,22.3468,22.368,70200.0
2010-11-15 14:40:00,31.65,31.67,31.64,31.66,92300.0,22.375,22.3892,22.368,22.3821,92300.0
2010-11-15 14:45:00,31.66,31.66,31.61,31.62,64300.0,22.3821,22.3821,22.3468,22.3538,64300.0
2010-11-15 14:50:00,31.61,31.64,31.61,31.61,55700.0,22.3468,22.368,22.3468,22.3468,55700.0
2010-11-15 14:55:00,31.61,31.63,31.6,31.6,64600.0,22.3468,22.3609,22.3397,22.3397,64600.0
2010-11-15 15:00:00,31.6,31.64,31.6,31.63,78100.0,22.3397,22.368,22.3397,22.3609,78100.0
2010-11-15 15:05:00,31.63,31.66,31.58,31.66,158400.0,22.3609,22.3821,22.3256,22.3821,158400.0
2010-11-15 15:10:00,31.66,31.68,31.64,31.64,71900.0,22.3821,22.3963,22.368,22.368,71900.0
2010-11-15 15:15:00,31.64,31.64,31.49,31.55,268600.0,22.368,22.368,22.2619,22.3044,268600.0
2010-11-15 15:20:00,31.55,31.55,31.47,31.48,154900.0,22.3044,22.3044,22.2478,22.2549,154900.0
2010-11-15 15:25:00,31.47,31.53,31.47,31.53,97400.0,22.2478,22.2902,22.2478,22.2902,97400.0
2010-11-15 15:30:00,31.53,31.54,31.47,31.5,175100.0,22.2902,22.2973,22.2478,22.269,175100.0
2010-11-15 15:35:00,31.51,31.54,31.46,31.53,167400.0,22.2761,22.2973,22.2407,22.2902,167400.0
2010-11-15 15:40:00,31.54,31.59,31.54,31.55,107700.0,22.2973,22.3326,22.2973,22.3044,107700.0
2010-11-15 15:45:00,31.55,31.57,31.48,31.48,228700.0,22.3044,22.3185,22.2549,22.2549,228700.0
2010-11-15 15:50:00,31.48,31.49,31.36,31.36,359800.0,22.2549,22.2619,22.17,22.17,359800.0
2010-11-15 15:55:00,31.36,31.43,31.35,31.4,541600.0,22.17,22.2195,22.163,22.1983,541600.0
2010-11-16 09:30:00,31.7,31.94,31.54,31.9,939800.0,22.4104,22.5801,22.2973,22.5518,939800.0
2010-11-16 09:35:00,31.89,32.49,31.88,32.34,1252500.0,22.5447,22.9689,22.5376,22.8628,1252500.0
2010-11-16 09:40:00,32.34,32.82,32.34,32.41,1294600.0,22.8628,23.2022,22.8628,22.9123,1294600.0
2010-11-16 09:45:00,32.42,32.46,32.18,32.24,521600.0,22.9194,22.9477,22.7497,22.7922,521600.0
2010-11-16 09:50:00,32.24,32.41,32.13,32.38,602100.0,22.7922,22.9123,22.7144,22.8911,602100.0
2010-11-16 09:55:00,32.37,32.46,32.3,32.4,541200.0,22.8841,22.9477,22.8346,22.9053,541200.0
2010-11-16 10:00:00,32.41,32.5,32.38,32.45,634000.0,22.9123,22.976,22.8911,22.9406,634000.0
2010-11-16 10:05:00,32.45,32.48,32.41,32.45,501500.0,22.9406,22.9618,22.9123,22.9406,501500.0
2010-11-16 10:10:00,32.46,32.62,32.39,32.44,872300.0,22.9477,23.0608,22.8982,22.9335,872300.0
2010-11-16 10:15:00,32.44,32.48,32.4,32.44,356800.0,22.9335,22.9618,22.9053,22.9335,356800.0
2010-11-16 10:20:00,32.43,32.54,32.4,32.53,585900.0,22.9265,23.0042,22.9053,22.9972,585900.0
2010-11-16 10:25:00,32.53,32.67,32.5,32.57,420700.0,22.9972,23.0961,22.976,23.0254,420700.0
2010-11-16 10:30:00,32.56,32.7,32.46,32.46,626000.0,23.0184,23.1173,22.9477,22.9477,626000.0
2010-11-16 10:35:00,32.46,32.49,32.41,32.44,496100.0,22.9477,22.9689,22.9123,22.9335,496100.0
2010-11-16 10:40:00,32.45,32.48,32.44,32.47,211400.0,22.9406,22.9618,22.9335,22.9548,211400.0
2010-11-16 10:45:00,32.46,32.57,32.44,32.57,336600.0,22.9477,23.0254,22.9335,23.0254,336600.0
2010-11-16 10:50:00,32.56,32.58,32.5,32.51,190800.0,23.0184,23.0325,22.976,22.983,190800.0
2010-11-16 10:55:00,32.5,32.58,32.47,32.55,262500.0,22.976,23.0325,22.9548,23.0113,262500.0
2010-11-16 11:00:00,32.56,32.56,32.47,32.48,167100.0,23.0184,23.0184,22.9548,22.9618,167100.0
2010-11-16 11:05:00,32.49,32.52,32.4,32.44,539800.0,22.9689,22.9901,22.9053,22.9335,539800.0
2010-11-16 11:10:00,32.43,32.49,32.34,32.44,340000.0,22.9265,22.9689,22.8628,22.9335,340000.0
2010-11-16 11:15:00,32.44,32.45,32.2,32.2,490300.0,22.9335,22.9406,22.7639,22.7639,490300.0
2010-11-16 11:20:00,32.2,32.24,32.13,32.23,423300.0,22.7639,22.7922,22.7144,22.7851,423300.0
2010-11-16 11:25:00,32.23,32.24,32.19,32.2,143100.0,22.7851,22.7922,22.7568,22.7639,143100.0
2010-11-16 11:30:00,32.2,32.27,32.2,32.23,157000.0,22.7639,22.8134,22.7639,22.7851,157000.0
2010-11-16 11:35:00,32.24,32.24,32.07,32.1,260400.0,22.7922,22.7922,22.672,22.6932,260400.0
2010-11-16 11:40:00,32.11,32.11,31.94,31.94,245200.0,22.7002,22.7002,22.5801,22.5801,245200.0
2010-11-16 11:45:00,31.94,31.98,31.86,31.88,363400.0,22.5801,22.6083,22.5235,22.5376,363400.0
2010-11-16 11:50:00,31.89,31.99,31.88,31.98,191200.0,22.5447,22.6154,22.5376,22.6083,191200.0
2010-11-16 11:55:00,31.99,32.03,31.87,31.88,380100.0,22.6154,22.6437,22.5306,22.5376,380100.0
2010-11-16 12:00:00,31.88,31.95,31.87,31.92,252400.0,22.5376,22.5871,22.5306,22.5659,252400.0
2010-11-16 12:05:00,31.92,31.99,31.87,31.94,299900.0,22.5659,22.6154,22.5306,22.5801,299900.0
2010-11-16 12:10:00,31.93,31.97,31.86,31.96,286400.0,22.573,22.6013,22.5235,22.5942,286400.0
2010-11-16 12:15:00,31.94,31.96,31.9,31.91,125500.0,22.5801,22.5942,22.5518,22.5589,125500.0
2010-11-16 12:20:00,31.91,31.98,31.89,31.9,161800.0,22.5589,22.6083,22.5447,22.5518,161800.0
2010-11-16 12:25:00,31.89,31.96,31.87,31.95,230100.0,22.5447,22.5942,22.5306,22.5871,230100.0
2010-11-16 12:30:00,31.95,31.98,31.91,31.98,269100.0,22.5871,22.6083,22.5589,22.6083,269100.0
2010-11-16 12:35:00,31.97,31.99,31.95,31.97,146300.0,22.6013,22.6154,22.5871,22.6013,146300.0
2010-11-16 12:40:00,31.98,31.98,31.89,31.95,187600.0,22.6083,22.6083,22.5447,22.5871,187600.0
2010-11-16 12:45:00,31.96,31.99,31.95,31.97,162300.0,22.5942,22.6154,22.5871,22.6013,162300.0
2010-11-16 12:50:00,31.98,32.05,31.95,32.03,281300.0,22.6083,22.6578,22.5871,22.6437,281300.0
2010-11-16 12:55:00,32.02,32.12,32.0,32.12,243600.0,22.6366,22.7073,22.6225,22.7073,243600.0
2010-11-16 13:00:00,32.12,32.12,32.05,32.08,162200.0,22.7073,22.7073,22.6578,22.679,162200.0
2010-11-16 13:05:00,32.07,32.08,32.02,32.06,93100.0,22.672,22.679,22.6366,22.6649,93100.0
2010-11-16 13:10:00,32.07,32.08,32.01,32.03,142400.0,22.672,22.679,22.6296,22.6437,142400.0
2010-11-16 13:15:00,32.03,32.05,31.96,32.03,100100.0,22.6437,22.6578,22.5942,22.6437,100100.0
2010-11-16 13:20:00,32.03,32.03,31.98,32.01,69100.0,22.6437,22.6437,22.6083,22.6296,69100.0
2010-11-16 13:25:00,32.01,32.08,32.01,32.02,157500.0,22.6296,22.679,22.6296,22.6366,157500.0
2010-11-16 13:30:00,32.01,32.01,31.96,31.96,148900.0,22.6296,22.6296,22.5942,22.5942,148900.0
2010-11-16 13:35:00,31.96,32.01,31.92,31.93,152000.0,22.5942,22.6296,22.5659,22.573,152000.0
2010-11-16 13:40:00,31.93,31.94,31.88,31.91,102700.0,22.573,22.5801,22.5376,22.5589,102700.0
2010-11-16 13:45:00,31.9,31.91,31.81,31.84,165800.0,22.5518,22.5589,22.4882,22.5094,165800.0
2010-11-16 13:50:00,31.85,31.89,31.84,31.89,94600.0,22.5164,22.5447,22.5094,22.5447,94600.0
2010-11-16 13:55:00,31.89,31.94,31.89,31.92,109800.0,22.5447,22.5801,22.5447,22.5659,109800.0
2010-11-16 14:00:00,31.92,31.93,31.88,31.91,150000.0,22.5659,22.573,22.5376,22.5589,150000.0
2010-11-16 14:05:00,31.9,31.91,31.82,31.86,292500.0,22.5518,22.5589,22.4952,22.5235,292500.0
2010-11-16 14:10:00,31.86,31.87,31.82,31.83,117500.0,22.5235,22.5306,22.4952,22.5023,117500.0
2010-11-16 14:15:00,31.83,31.86,31.8,31.82,134000.0,22.5023,22.5235,22.4811,22.4952,134000.0
2010-11-16 14:20:00,31.8,31.83,31.78,31.81,189300.0,22.4811,22.5023,22.467,22.4882,189300.0
2010-11-16 14:25:00,31.82,31.82,31.76,31.78,167500.0,22.4952,22.4952,22.4528,22.467,167500.0
2010-11-16 14:30:00,31.78,31.78,31.73,31.74,107400.0,22.467,22.467,22.4316,22.4387,107400.0
2010-11-16 14:35:00,31.75,31.75,31.68,31.71,136100.0,22.4457,22.4457,22.3963,22.4175,136100.0
2010-11-16 14:40:00,31.71,31.72,31.65,31.69,175400.0,22.4175,22.4245,22.375,22.4033,175400.0
2010-11-16 14:45:00,31.69,31.79,31.66,31.79,153000.0,22.4033,22.474,22.3821,22.474,153000.0
2010-11-16 14:50:00,31.79,31.83,31.72,31.82,283000.0,22.474,22.5023,22.4245,22.4952,283000.0
2010-11-16 14:55:00,31.81,31.82,31.74,31.76,141300.0,22.4882,22.4952,22.4387,22.4528,141300.0
2010-11-16 15:00:00,31.76,31.8,31.74,31.75,144100.0,22.4528,22.4811,22.4387,22.4457,144100.0
2010-11-16 15:05:00,31.76,31.76,31.7,31.7,181900.0,22.4528,22.4528,22.4104,22.4104,181900.0
2010-11-16 15:10:00,31.71,31.71,31.63,31.65,98600.0,22.4175,22.4175,22.3609,22.375,98600.0
2010-11-16 15:15:00,31.65,31.65,31.6,31.63,185000.0,22.375,22.375,22.3397,22.3609,185000.0
2010-11-16 15:20:00,31.62,31.65,31.58,31.63,257100.0,22.3538,22.375,22.3256,22.3609,257100.0
2010-11-16 15:25:00,31.63,31.69,31.62,31.63,131400.0,22.3609,22.4033,22.3538,22.3609,131400.0
2010-11-16 15:30:00,31.62,31.69,31.61,31.69,245600.0,22.3538,22.4033,22.3468,22.4033,245600.0
2010-11-16 15:35:00,31.69,31.7,31.63,31.66,269300.0,22.4033,22.4104,22.3609,22.3821,269300.0
2010-11-16 15:40:00,31.65,31.73,31.65,31.73,275300.0,22.375,22.4316,22.375,22.4316,275300.0
2010-11-16 15:45:00,31.72,31.75,31.7,31.74,359700.0,22.4245,22.4457,22.4104,22.4387,359700.0
2010-11-16 15:50:00,31.74,31.82,31.72,31.77,538000.0,22.4387,22.4952,22.4245,22.4599,538000.0
2010-11-16 15:55:00,31.77,31.78,31.7,31.71,643200.0,22.4599,22.467,22.4104,22.4175,643200.0
2010-11-17 09:30:00,31.61,31.71,31.51,31.56,369300.0,22.3468,22.4175,22.2761,22.3114,369300.0
2010-11-17 09:35:00,31.56,31.58,31.44,31.5,729600.0,22.3114,22.3256,22.2266,22.269,729600.0
2010-11-17 09:40:00,31.5,31.51,31.41,31.42,385200.0,22.269,22.2761,22.2054,22.2125,385200.0
2010-11-17 09:45:00,31.42,31.43,31.34,31.39,400800.0,22.2125,22.2195,22.1559,22.1912,400800.0
2010-11-17 09:50:00,31.39,31.44,31.36,31.44,543600.0,22.1912,22.2266,22.17,22.2266,543600.0
2010-11-17 09:55:00,31.44,31.48,31.37,31.45,370600.0,22.2266,22.2549,22.1771,22.2337,370600.0
2010-11-17 10:00:00,31.45,31.47,31.43,31.44,285800.0,22.2337,22.2478,22.2195,22.2266,285800.0
2010-11-17 10:05:00,31.44,31.46,31.41,31.44,311200.0,22.2266,22.2407,22.2054,22.2266,311200.0
2010-11-17 10:10:00,31.44,31.44,31.36,31.42,226000.0,22.2266,22.2266,22.17,22.2125,226000.0
2010-11-17 10:15:00,31.43,31.43,31.35,31.38,216100.0,22.2195,22.2195,22.163,22.1842,216100.0
2010-11-17 10:20:00,31.37,31.39,31.35,31.35,236000.0,22.1771,22.1912,22.163,22.163,236000.0
2010-11-17 10:25:00,31.36,31.39,31.35,31.39,398700.0,22.17,22.1912,22.163,22.1912,398700.0
2010-11-17 10:30:00,31.39,31.41,31.38,31.39,263900.0,22.1912,22.2054,22.1842,22.1912,263900.0
2010-11-17 10:35:00,31.39,31.4,31.28,31.31,231800.0,22.1912,22.1983,22.1135,22.1347,231800.0
2010-11-17 10:40:00,31.31,31.35,31.29,31.32,148700.0,22.1347,22.163,22.1205,22.1418,148700.0
2010-11-17 10:45:00,31.32,31.35,31.3,31.32,102300.0,22.1418,22.163,22.1276,22.1418,102300.0
2010-11-17 10:50:00,31.32,31.33,31.28,31.29,188300.0,22.1418,22.1488,22.1135,22.1205,188300.0
2010-11-17 10:55:00,31.29,31.3,31.25,31.25,442200.0,22.1205,22.1276,22.0923,22.0923,442200.0
2010-11-17 11:00:00,31.26,31.26,31.2,31.21,282000.0,22.0993,22.0993,22.0569,22.064,282000.0
2010-11-17 11:05:00,31.21,31.22,31.16,31.19,206000.0,22.064,22.0711,22.0286,22.0499,206000.0
2010-11-17 11:10:00,31.19,31.22,31.16,31.22,253700.0,22.0499,22.0711,22.0286,22.0711,253700.0
2010-11-17 11:15:00,31.22,31.22,31.16,31.17,123600.0,22.0711,22.0711,22.0286,22.0357,123600.0
2010-11-17 11:20:00,31.17,31.18,31.13,31.14,175200.0,22.0357,22.0428,22.0074,22.0145,175200.0
2010-11-17 11:25:00,31.14,31.15,31.1,31.15,261400.0,22.0145,22.0216,21.9862,22.0216,261400.0
2010-11-17 11:30:00,31.14,31.17,31.08,31.13,201700.0,22.0145,22.0357,21.9721,22.0074,201700.0
2010-11-17 11:35:00,31.12,31.13,31.1,31.1,101900.0,22.0004,22.0074,21.9862,21.9862,101900.0
2010-11-17 11:40:00,31.1,31.15,31.1,31.14,205000.0,21.9862,22.0216,21.9862,22.0145,205000.0
2010-11-17 11:45:00,31.15,31.15,31.07,31.1,141300.0,22.0216,22.0216,21.965,21.9862,141300.0
2010-11-17 11:50:00,31.09,31.1,31.05,31.08,155900.0,21.9792,21.9862,21.9509,21.9721,155900.0
2010-11-17 11:55:00,31.07,31.07,31.0,31.03,277300.0,21.965,21.965,21.9155,21.9367,277300.0
2010-11-17 12:00:00,31.02,31.05,31.0,31.02,153700.0,21.9297,21.9509,21.9155,21.9297,153700.0
2010-11-17 12:05:00,31.01,31.02,30.96,30.98,258000.0,21.9226,21.9297,21.8873,21.9014,258000.0
2010-11-17 12:10:00,30.98,31.01,30.98,31.0,192400.0,21.9014,21.9226,21.9014,21.9155,192400.0
2010-11-17 12:15:00,31.01,31.06,31.0,31.01,135800.0,21.9226,21.9579,21.9155,21.9226,135800.0
2010-11-17 12:20:00,31.01,31.05,31.0,31.03,94300.0,21.9226,21.9509,21.9155,21.9367,94300.0
2010-11-17 12:25:00,31.03,31.04,31.0,31.0,129200.0,21.9367,21.9438,21.9155,21.9155,129200.0
2010-11-17 12:30:00,31.01,31.01,30.97,30.98,135200.0,21.9226,21.9226,21.8943,21.9014,135200.0
2010-11-17 12:35:00,30.99,30.99,30.94,30.94,139600.0,21.9085,21.9085,21.8731,21.8731,139600.0
2010-11-17 12:40:00,30.94,30.97,30.93,30.97,66800.0,21.8731,21.8943,21.866,21.8943,66800.0
2010-11-17 12:45:00,30.97,30.97,30.94,30.94,113900.0,21.8943,21.8943,21.8731,21.8731,113900.0
2010-11-17 12:50:00,30.94,30.96,30.92,30.94,148700.0,21.8731,21.8873,21.859,21.8731,148700.0
2010-11-17 12:55:00,30.94,30.94,30.92,30.92,85000.0,21.8731,21.8731,21.859,21.859,85000.0
2010-11-17 13:00:00,30.92,30.93,30.86,30.89,145800.0,21.859,21.866,21.8166,21.8378,145800.0
2010-11-17 13:05:00,30.9,30.9,30.85,30.86,99800.0,21.8448,21.8448,21.8095,21.8166,99800.0
2010-11-17 13:10:00,30.86,30.9,30.85,30.85,126700.0,21.8166,21.8448,21.8095,21.8095,126700.0
2010-11-17 13:15:00,30.85,30.88,30.85,30.86,117700.0,21.8095,21.8307,21.8095,21.8166,117700.0
2010-11-17 13:20:00,30.87,30.87,30.85,30.85,140000.0,21.8236,21.8236,21.8095,21.8095,140000.0
2010-11-17 13:25:00,30.86,30.88,30.85,30.87,131000.0,21.8166,21.8307,21.8095,21.8236,131000.0
2010-11-17 13:30:00,30.87,30.88,30.85,30.86,161000.0,21.8236,21.8307,21.8095,21.8166,161000.0
2010-11-17 13:35:00,30.85,30.85,30.82,30.83,171700.0,21.8095,21.8095,21.7883,21.7953,171700.0
2010-11-17 13:40:00,30.83,30.84,30.79,30.79,255700.0,21.7953,21.8024,21.7671,21.7671,255700.0
2010-11-17 13:45:00,30.79,30.83,30.78,30.81,230000.0,21.7671,21.7953,21.76,21.7812,230000.0
2010-11-17 13:50:00,30.82,30.84,30.8,30.82,224900.0,21.7883,21.8024,21.7741,21.7883,224900.0
2010-11-17 13:55:00,30.82,30.83,30.81,30.82,187000.0,21.7883,21.7953,21.7812,21.7883,187000.0
2010-11-17 14:00:00,30.83,30.83,30.8,30.8,185500.0,21.7953,21.7953,21.7741,21.7741,185500.0
2010-11-17 14:05:00,30.8,30.81,30.8,30.81,59700.0,21.7741,21.7812,21.7741,21.7812,59700.0
2010-11-17 14:10:00,30.8,30.81,30.78,30.78,131100.0,21.7741,21.7812,21.76,21.76,131100.0
2010-11-17 14:15:00,30.78,30.8,30.76,30.77,192500.0,21.76,21.7741,21.7459,21.7529,192500.0
2010-11-17 14:20:00,30.77,30.78,30.73,30.74,169700.0,21.7529,21.76,21.7247,21.7317,169700.0
2010-11-17 14:25:00,30.74,30.75,30.73,30.73,108900.0,21.7317,21.7388,21.7247,21.7247,108900.0
2010-11-17 14:30:00,30.74,30.76,30.67,30.72,503200.0,21.7317,21.7459,21.6822,21.7176,503200.0
2010-11-17 14:35:00,30.71,30.8,30.71,30.79,314900.0,21.7105,21.7741,21.7105,21.7671,314900.0
2010-11-17 14:40:00,30.8,30.87,30.78,30.84,319200.0,21.7741,21.8236,21.76,21.8024,319200.0
2010-11-17 14:45:00,30.84,30.9,30.83,30.89,199700.0,21.8024,21.8448,21.7953,21.8378,199700.0
2010-11-17 14:50:00,30.89,30.99,30.88,30.94,409600.0,21.8378,21.9085,21.8307,21.8731,409600.0
2010-11-17 14:55:00,30.95,30.97,30.84,30.84,483500.0,21.8802,21.8943,21.8024,21.8024,483500.0
2010-11-17 15:00:00,30.84,30.85,30.8,30.82,267700.0,21.8024,21.8095,21.7741,21.7883,267700.0
2010-11-17 15:05:00,30.81,30.82,30.72,30.73,289400.0,21.7812,21.7883,21.7176,21.7247,289400.0
2010-11-17 15:10:00,30.74,30.79,30.73,30.76,141400.0,21.7317,21.7671,21.7247,21.7459,141400.0
2010-11-17 15:15:00,30.76,30.82,30.74,30.8,153000.0,21.7459,21.7883,21.7317,21.7741,153000.0
2010-11-17 15:20:00,30.81,30.84,30.77,30.77,178300.0,21.7812,21.8024,21.7529,21.7529,178300.0
2010-11-17 15:25:00,30.77,30.77,30.68,30.7,261500.0,21.7529,21.7529,21.6893,21.7034,261500.0
2010-11-17 15:30:00,30.7,30.79,30.68,30.78,298700.0,21.7034,21.7671,21.6893,21.76,298700.0
2010-11-17 15:35:00,30.78,30.84,30.75,30.81,211200.0,21.76,21.8024,21.7388,21.7812,211200.0
2010-11-17 15:40:00,30.81,30.85,30.81,30.82,222400.0,21.7812,21.8095,21.7812,21.7883,222400.0
2010-11-17 15:45:00,30.82,30.93,30.81,30.92,494500.0,21.7883,21.866,21.7812,21.859,494500.0
2010-11-17 15:50:00,30.92,30.92,30.85,30.86,455100.0,21.859,21.859,21.8095,21.8166,455100.0
2010-11-17 15:55:00,30.85,30.88,30.83,30.83,614200.0,21.8095,21.8307,21.7953,21.7953,614200.0
2010-11-18 09:30:00,31.1,31.1,30.93,31.0,267800.0,21.9862,21.9862,21.866,21.9155,267800.0
2010-11-18 09:35:00,31.0,31.02,30.96,30.99,194300.0,21.9155,21.9297,21.8873,21.9085,194300.0
2010-11-18 09:40:00,30.99,31.04,30.99,31.01,189200.0,21.9085,21.9438,21.9085,21.9226,189200.0
2010-11-18 09:45:00,31.01,31.09,31.01,31.06,202900.0,21.9226,21.9792,21.9226,21.9579,202900.0
2010-11-18 09:50:00,31.06,31.07,31.0,31.01,118600.0,21.9579,21.965,21.9155,21.9226,118600.0
2010-11-18 09:55:00,31.0,31.01,30.99,30.99,203800.0,21.9155,21.9226,21.9085,21.9085,203800.0
2010-11-18 10:00:00,30.99,31.07,30.99,31.04,460800.0,21.9085,21.965,21.9085,21.9438,460800.0
2010-11-18 10:05:00,31.04,31.06,30.99,31.0,227200.0,21.9438,21.9579,21.9085,21.9155,227200.0
2010-11-18 10:10:00,31.0,31.03,30.99,31.02,283400.0,21.9155,21.9367,21.9085,21.9297,283400.0
2010-11-18 10:15:00,31.03,31.05,31.02,31.02,221600.0,21.9367,21.9509,21.9297,21.9297,221600.0
2010-11-18 10:20:00,31.03,31.05,31.01,31.03,135000.0,21.9367,21.9509,21.9226,21.9367,135000.0
2010-11-18 10:25:00,31.03,31.06,31.0,31.04,240500.0,21.9367,21.9579,21.9155,21.9438,240500.0
2010-11-18 10:30:00,31.04,31.04,30.96,30.97,168400.0,21.9438,21.9438,21.8873,21.8943,168400.0
2010-11-18 10:35:00,30.97,31.0,30.9,30.91,142800.0,21.8943,21.9155,21.8448,21.8519,142800.0
2010-11-18 10:40:00,30.91,30.97,30.91,30.97,162200.0,21.8519,21.8943,21.8519,21.8943,162200.0
2010-11-18 10:45:00,30.98,30.99,30.93,30.99,120200.0,21.9014,21.9085,21.866,21.9085,120200.0
2010-11-18 10:50:00,30.99,31.02,30.99,30.99,154500.0,21.9085,21.9297,21.9085,21.9085,154500.0
2010-11-18 10:55:00,31.0,31.0,30.97,30.98,108400.0,21.9155,21.9155,21.8943,21.9014,108400.0
2010-11-18 11:00:00,30.98,30.99,30.92,30.92,243300.0,21.9014,21.9085,21.859,21.859,243300.0
2010-11-18 11:05:00,30.92,30.93,30.85,30.87,206400.0,21.859,21.866,21.8095,21.8236,206400.0
2010-11-18 11:10:00,30.87,30.88,30.85,30.88,129300.0,21.8236,21.8307,21.8095,21.8307,129300.0
2010-11-18 11:15:00,30.88,30.91,30.87,30.91,100100.0,21.8307,21.8519,21.8236,21.8519,100100.0
2010-11-18 11:20:00,30.9,30.91,30.85,30.85,119100.0,21.8448,21.8519,21.8095,21.8095,119100.0
2010-11-18 11:25:00,30.85,30.87,30.8,30.8,173900.0,21.8095,21.8236,21.7741,21.7741,173900.0
2010-11-18 11:30:00,30.79,30.83,30.75,30.79,336400.0,21.7671,21.7953,21.7388,21.7671,336400.0
2010-11-18 11:35:00,30.79,30.82,30.77,30.78,122800.0,21.7671,21.7883,21.7529,21.76,122800.0
2010-11-18 11:40:00,30.78,30.79,30.75,30.76,96100.0,21.76,21.7671,21.7388,21.7459,96100.0
2010-11-18 11:45:00,30.76,30.8,30.75,30.8,99600.0,21.7459,21.7741,21.7388,21.7741,99600.0
2010-11-18 11:50:00,30.8,30.84,30.79,30.83,101400.0,21.7741,21.8024,21.7671,21.7953,101400.0
2010-11-18 11:55:00,30.82,30.86,30.82,30.85,56500.0,21.7883,21.8166,21.7883,21.8095,56500.0
2010-11-18 12:00:00,30.84,30.87,30.84,30.84,117100.0,21.8024,21.8236,21.8024,21.8024,117100.0
2010-11-18 12:05:00,30.84,30.88,30.84,30.87,111400.0,21.8024,21.8307,21.8024,21.8236,111400.0
2010-11-18 12:10:00,30.88,30.88,30.82,30.85,119000.0,21.8307,21.8307,21.7883,21.8095,119000.0
2010-11-18 12:15:00,30.85,30.87,30.84,30.85,114500.0,21.8095,21.8236,21.8024,21.8095,114500.0
2010-11-18 12:20:00,30.85,30.88,30.84,30.88,46800.0,21.8095,21.8307,21.8024,21.8307,46800.0
2010-11-18 12:25:00,30.87,30.88,30.85,30.86,80400.0,21.8236,21.8307,21.8095,21.8166,80400.0
2010-11-18 12:30:00,30.85,30.86,30.85,30.85,61300.0,21.8095,21.8166,21.8095,21.8095,61300.0
2010-11-18 12:35:00,30.85,30.86,30.82,30.84,119400.0,21.8095,21.8166,21.7883,21.8024,119400.0
2010-11-18 12:40:00,30.84,30.88,30.84,30.86,84800.0,21.8024,21.8307,21.8024,21.8166,84800.0
2010-11-18 12:45:00,30.86,30.88,30.86,30.86,44500.0,21.8166,21.8307,21.8166,21.8166,44500.0
2010-11-18 12:50:00,30.87,30.88,30.86,30.87,93800.0,21.8236,21.8307,21.8166,21.8236,93800.0
2010-11-18 12:55:00,30.87,30.89,30.85,30.85,219700.0,21.8236,21.8378,21.8095,21.8095,219700.0
2010-11-18 13:00:00,30.86,30.86,30.83,30.85,88400.0,21.8166,21.8166,21.7953,21.8095,88400.0
2010-11-18 13:05:00,30.86,30.86,30.83,30.84,114500.0,21.8166,21.8166,21.7953,21.8024,114500.0
2010-11-18 13:10:00,30.84,30.84,30.81,30.83,58900.0,21.8024,21.8024,21.7812,21.7953,58900.0
2010-11-18 13:15:00,30.83,30.83,30.8,30.8,136400.0,21.7953,21.7953,21.7741,21.7741,136400.0
2010-11-18 13:20:00,30.81,30.83,30.78,30.79,393300.0,21.7812,21.7953,21.76,21.7671,393300.0
2010-11-18 13:25:00,30.79,30.8,30.78,30.78,108100.0,21.7671,21.7741,21.76,21.76,108100.0
2010-11-18 13:30:00,30.78,30.8,30.77,30.79,93900.0,21.76,21.7741,21.7529,21.7671,93900.0
2010-11-18 13:35:00,30.78,30.82,30.78,30.81,185500.0,21.76,21.7883,21.76,21.7812,185500.0
2010-11-18 13:40:00,30.82,30.82,30.81,30.82,40700.0,21.7883,21.7883,21.7812,21.7883,40700.0
2010-11-18 13:45:00,30.82,30.83,30.81,30.82,148700.0,21.7883,21.7953,21.7812,21.7883,148700.0
2010-11-18 13:50:00,30.83,30.9,30.83,30.87,190800.0,21.7953,21.8448,21.7953,21.8236,190800.0
2010-11-18 13:55:00,30.87,30.88,30.85,30.88,57200.0,21.8236,21.8307,21.8095,21.8307,57200.0
2010-11-18 14:00:00,30.87,30.91,30.87,30.88,114400.0,21.8236,21.8519,21.8236,21.8307,114400.0
2010-11-18 14:05:00,30.89,30.91,30.89,30.9,113700.0,21.8378,21.8519,21.8378,21.8448,113700.0
2010-11-18 14:10:00,30.91,30.92,30.89,30.89,125500.0,21.8519,21.859,21.8378,21.8378,125500.0
2010-11-18 14:15:00,30.9,30.91,30.89,30.9,54000.0,21.8448,21.8519,21.8378,21.8448,54000.0
2010-11-18 14:20:00,30.9,30.9,30.86,30.89,97700.0,21.8448,21.8448,21.8166,21.8378,97700.0
2010-11-18 14:25:00,30.89,30.89,30.86,30.87,129300.0,21.8378,21.8378,21.8166,21.8236,129300.0
2010-11-18 14:30:00,30.86,30.89,30.86,30.89,160200.0,21.8166,21.8378,21.8166,21.8378,160200.0
2010-11-18 14:35:00,30.88,30.89,30.87,30.88,259400.0,21.8307,21.8378,21.8236,21.8307,259400.0
2010-11-18 14:40:00,30.88,30.88,30.87,30.87,63400.0,21.8307,21.8307,21.8236,21.8236,63400.0
2010-11-18 14:45:00,30.88,30.89,30.85,30.86,218600.0,21.8307,21.8378,21.8095,21.8166,218600.0
2010-11-18 14:50:00,30.87,30.87,30.85,30.86,126700.0,21.8236,21.8236,21.8095,21.8166,126700.0
2010-11-18 14:55:00,30.87,30.88,30.85,30.86,234600.0,21.8236,21.8307,21.8095,21.8166,234600.0
2010-11-18 15:00:00,30.86,30.87,30.84,30.85,261900.0,21.8166,21.8236,21.8024,21.8095,261900.0
2010-11-18 15:05:00,30.86,30.93,30.85,30.91,208700.0,21.8166,21.866,21.8095,21.8519,208700.0
2010-11-18 15:10:00,30.92,30.92,30.9,30.9,116300.0,21.859,21.859,21.8448,21.8448,116300.0
2010-11-18 15:15:00,30.9,30.91,30.89,30.9,186400.0,21.8448,21.8519,21.8378,21.8448,186400.0
2010-11-18 15:20:00,30.89,30.91,30.87,30.9,383500.0,21.8378,21.8519,21.8236,21.8448,383500.0
2010-11-18 15:25:00,30.9,30.91,30.88,30.91,281300.0,21.8448,21.8519,21.8307,21.8519,281300.0
2010-11-18 15:30:00,30.9,30.91,30.82,30.83,368400.0,21.8448,21.8519,21.7883,21.7953,368400.0
2010-11-18 15:35:00,30.82,30.85,30.77,30.81,439700.0,21.7883,21.8095,21.7529,21.7812,439700.0
2010-11-18 15:40:00,30.81,30.87,30.8,30.86,367200.0,21.7812,21.8236,21.7741,21.8166,367200.0
2010-11-18 15:45:00,30.86,30.88,30.85,30.85,236500.0,21.8166,21.8307,21.8095,21.8095,236500.0
2010-11-18 15:50:00,30.85,30.88,30.85,30.87,221400.0,21.8095,21.8307,21.8095,21.8236,221400.0
2010-11-18 15:55:00,30.87,30.88,30.83,30.85,744600.0,21.8236,21.8307,21.7953,21.8095,744600.0
2010-11-19 09:30:00,30.8,30.89,30.8,30.89,1437000.0,21.7741,21.8378,21.7741,21.8378,1437000.0
2010-11-19 09:35:00,30.89,30.99,30.86,30.86,141800.0,21.8378,21.9085,21.8166,21.8166,141800.0
2010-11-19 09:40:00,30.86,30.9,30.81,30.83,307600.0,21.8166,21.8448,21.7812,21.7953,307600.0
2010-11-19 09:45:00,30.83,30.9,30.81,30.89,185300.0,21.7953,21.8448,21.7812,21.8378,185300.0
2010-11-19 09:50:00,30.89,30.9,30.85,30.87,276900.0,21.8378,21.8448,21.8095,21.8236,276900.0
2010-11-19 09:55:00,30.87,30.9,30.86,30.89,114400.0,21.8236,21.8448,21.8166,21.8378,114400.0
2010-11-19 10:00:00,30.9,30.9,30.85,30.89,163800.0,21.8448,21.8448,21.8095,21.8378,163800.0
2010-11-19 10:05:00,30.9,30.9,30.85,30.87,83600.0,21.8448,21.8448,21.8095,21.8236,83600.0
2010-11-19 10:10:00,30.87,30.89,30.86,30.86,91300.0,21.8236,21.8378,21.8166,21.8166,91300.0
2010-11-19 10:15:00,30.87,30.88,30.85,30.86,91300.0,21.8236,21.8307,21.8095,21.8166,91300.0
2010-11-19 10:20:00,30.87,30.87,30.85,30.85,96900.0,21.8236,21.8236,21.8095,21.8095,96900.0
2010-11-19 10:25:00,30.85,30.86,30.84,30.86,200900.0,21.8095,21.8166,21.8024,21.8166,200900.0
2010-11-19 10:30:00,30.85,30.87,30.85,30.86,120700.0,21.8095,21.8236,21.8095,21.8166,120700.0
2010-11-19 10:35:00,30.86,30.87,30.84,30.85,181100.0,21.8166,21.8236,21.8024,21.8095,181100.0
2010-11-19 10:40:00,30.86,30.88,30.85,30.86,147300.0,21.8166,21.8307,21.8095,21.8166,147300.0
2010-11-19 10:45:00,30.87,30.88,30.86,30.87,410000.0,21.8236,21.8307,21.8166,21.8236,410000.0
2010-11-19 10:50:00,30.87,30.88,30.86,30.87,62600.0,21.8236,21.8307,21.8166,21.8236,62600.0
2010-11-19 10:55:00,30.87,30.88,30.86,30.86,97500.0,21.8236,21.8307,21.8166,21.8166,97500.0
2010-11-19 11:00:00,30.86,30.9,30.86,30.9,83600.0,21.8166,21.8448,21.8166,21.8448,83600.0
2010-11-19 11:05:00,30.9,30.91,30.89,30.9,224700.0,21.8448,21.8519,21.8378,21.8448,224700.0
2010-11-19 11:10:00,30.9,30.9,30.88,30.9,56800.0,21.8448,21.8448,21.8307,21.8448,56800.0
2010-11-19 11:15:00,30.89,30.9,30.88,30.89,95200.0,21.8378,21.8448,21.8307,21.8378,95200.0
2010-11-19 11:20:00,30.89,30.9,30.88,30.89,61200.0,21.8378,21.8448,21.8307,21.8378,61200.0
2010-11-19 11:25:00,30.89,30.9,30.88,30.9,109900.0,21.8378,21.8448,21.8307,21.8448,109900.0
2010-11-19 11:30:00,30.9,30.9,30.88,30.9,101400.0,21.8448,21.8448,21.8307,21.8448,101400.0
2010-11-19 11:35:00,30.89,30.91,30.89,30.9,109100.0,21.8378,21.8519,21.8378,21.8448,109100.0
2010-11-19 11:40:00,30.9,30.93,30.9,30.93,148100.0,21.8448,21.866,21.8448,21.866,148100.0
2010-11-19 11:45:00,30.93,30.95,30.93,30.95,52600.0,21.866,21.8802,21.866,21.8802,52600.0
2010-11-19 11:50:00,30.94,30.97,30.94,30.96,85300.0,21.8731,21.8943,21.8731,21.8873,85300.0
2010-11-19 11:55:00,30.96,30.97,30.93,30.93,39000.0,21.8873,21.8943,21.866,21.866,39000.0
2010-11-19 12:00:00,30.93,30.97,30.93,30.97,86100.0,21.866,21.8943,21.866,21.8943,86100.0
2010-11-19 12:05:00,30.97,30.99,30.96,30.98,87500.0,21.8943,21.9085,21.8873,21.9014,87500.0
2010-11-19 12:10:00,30.99,30.99,30.96,30.97,42600.0,21.9085,21.9085,21.8873,21.8943,42600.0
2010-11-19 12:15:00,30.98,30.98,30.97,30.97,13200.0,21.9014,21.9014,21.8943,21.8943,13200.0
2010-11-19 12:20:00,30.98,30.98,30.96,30.96,37500.0,21.9014,21.9014,21.8873,21.8873,37500.0
2010-11-19 12:25:00,30.97,30.97,30.96,30.96,28600.0,21.8943,21.8943,21.8873,21.8873,28600.0
2010-11-19 12:30:00,30.97,30.98,30.96,30.97,58300.0,21.8943,21.9014,21.8873,21.8943,58300.0
2010-11-19 12:35:00,30.97,30.98,30.97,30.98,57100.0,21.8943,21.9014,21.8943,21.9014,57100.0
2010-11-19 12:40:00,30.98,30.99,30.98,30.99,61400.0,21.9014,21.9085,21.9014,21.9085,61400.0
2010-11-19 12:45:00,30.99,31.0,30.98,31.0,36700.0,21.9085,21.9155,21.9014,21.9155,36700.0
2010-11-19 12:50:00,31.0,31.0,30.98,30.99,252700.0,21.9155,21.9155,21.9014,21.9085,252700.0
2010-11-19 12:55:00,31.0,31.01,30.99,31.01,94200.0,21.9155,21.9226,21.9085,21.9226,94200.0
2010-11-19 13:00:00,31.0,31.07,31.0,31.07,107700.0,21.9155,21.965,21.9155,21.965,107700.0
2010-11-19 13:05:00,31.07,31.07,31.06,31.07,96600.0,21.965,21.965,21.9579,21.965,96600.0
2010-11-19 13:10:00,31.07,31.08,31.06,31.06,141400.0,21.965,21.9721,21.9579,21.9579,141400.0
2010-11-19 13:15:00,31.07,31.08,31.05,31.06,102800.0,21.965,21.9721,21.9509,21.9579,102800.0
2010-11-19 13:20:00,31.06,31.06,31.05,31.05,22700.0,21.9579,21.9579,21.9509,21.9509,22700.0
2010-11-19 13:25:00,31.06,31.06,31.04,31.05,67300.0,21.9579,21.9579,21.9438,21.9509,67300.0
2010-11-19 13:30:00,31.05,31.06,31.04,31.06,49600.0,21.9509,21.9579,21.9438,21.9579,49600.0
2010-11-19 13:35:00,31.06,31.06,31.03,31.04,67400.0,21.9579,21.9579,21.9367,21.9438,67400.0
2010-11-19 13:40:00,31.03,31.04,31.03,31.04,22400.0,21.9367,21.9438,21.9367,21.9438,22400.0
2010-11-19 13:45:00,31.04,31.04,31.03,31.04,30600.0,21.9438,21.9438,21.9367,21.9438,30600.0
2010-11-19 13:50:00,31.04,31.04,31.03,31.04,18400.0,21.9438,21.9438,21.9367,21.9438,18400.0
2010-11-19 13:55:00,31.04,31.04,31.01,31.03,224200.0,21.9438,21.9438,21.9226,21.9367,224200.0
2010-11-19 14:00:00,31.03,31.04,31.01,31.02,111600.0,21.9367,21.9438,21.9226,21.9297,111600.0
2010-11-19 14:05:00,31.02,31.05,31.01,31.04,72500.0,21.9297,21.9509,21.9226,21.9438,72500.0
2010-11-19 14:10:00,31.05,31.05,31.03,31.05,57800.0,21.9509,21.9509,21.9367,21.9509,57800.0
2010-11-19 14:15:00,31.04,31.06,31.04,31.05,38500.0,21.9438,21.9579,21.9438,21.9509,38500.0
2010-11-19 14:20:00,31.06,31.09,31.05,31.09,109200.0,21.9579,21.9792,21.9509,21.9792,109200.0
2010-11-19 14:25:00,31.09,31.1,31.08,31.1,43400.0,21.9792,21.9862,21.9721,21.9862,43400.0
2010-11-19 14:30:00,31.1,31.1,31.09,31.09,87700.0,21.9862,21.9862,21.9792,21.9792,87700.0
2010-11-19 14:35:00,31.09,31.1,31.09,31.09,118900.0,21.9792,21.9862,21.9792,21.9792,118900.0
2010-11-19 14:40:00,31.1,31.15,31.09,31.11,400300.0,21.9862,22.0216,21.9792,21.9933,400300.0
2010-11-19 14:45:00,31.12,31.12,31.11,31.12,38700.0,22.0004,22.0004,21.9933,22.0004,38700.0
2010-11-19 14:50:00,31.11,31.13,31.11,31.12,319500.0,21.9933,22.0074,21.9933,22.0004,319500.0
2010-11-19 14:55:00,31.13,31.15,31.12,31.13,157400.0,22.0074,22.0216,22.0004,22.0074,157400.0
2010-11-19 15:00:00,31.13,31.13,31.1,31.11,120800.0,22.0074,22.0074,21.9862,21.9933,120800.0
2010-11-19 15:05:00,31.11,31.11,31.08,31.08,177700.0,21.9933,21.9933,21.9721,21.9721,177700.0
2010-11-19 15:10:00,31.09,31.09,31.07,31.07,129700.0,21.9792,21.9792,21.965,21.965,129700.0
2010-11-19 15:15:00,31.08,31.12,31.07,31.11,425900.0,21.9721,22.0004,21.965,21.9933,425900.0
2010-11-19 15:20:00,31.11,31.13,31.09,31.13,151900.0,21.9933,22.0074,21.9792,22.0074,151900.0
2010-11-19 15:25:00,31.13,31.17,31.12,31.15,391800.0,22.0074,22.0357,22.0004,22.0216,391800.0
2010-11-19 15:30:00,31.15,31.16,31.14,31.16,374300.0,22.0216,22.0286,22.0145,22.0286,374300.0
2010-11-19 15:35:00,31.15,31.16,31.14,31.15,190200.0,22.0216,22.0286,22.0145,22.0216,190200.0
2010-11-19 15:40:00,31.15,31.17,31.13,31.15,376500.0,22.0216,22.0357,22.0074,22.0216,376500.0
2010-11-19 15:45:00,31.15,31.21,31.15,31.2,593500.0,22.0216,22.064,22.0216,22.0569,593500.0
2010-11-19 15:50:00,31.2,31.21,31.17,31.17,387200.0,22.0569,22.064,22.0357,22.0357,387200.0
2010-11-19 15:55:00,31.17,31.21,31.16,31.2,733400.0,22.0357,22.064,22.0286,22.0569,733400.0
2010-11-22 09:30:00,31.05,31.09,30.98,31.02,215600.0,21.9509,21.9792,21.9014,21.9297,215600.0
2010-11-22 09:35:00,31.03,31.22,31.02,31.19,307500.0,21.9367,22.0711,21.9297,22.0499,307500.0
2010-11-22 09:40:00,31.19,31.22,31.16,31.19,267000.0,22.0499,22.0711,22.0286,22.0499,267000.0
2010-11-22 09:45:00,31.19,31.24,31.18,31.24,305100.0,22.0499,22.0852,22.0428,22.0852,305100.0
2010-11-22 09:50:00,31.23,31.28,31.22,31.24,259500.0,22.0781,22.1135,22.0711,22.0852,259500.0
2010-11-22 09:55:00,31.24,31.25,31.2,31.25,210100.0,22.0852,22.0923,22.0569,22.0923,210100.0
2010-11-22 10:00:00,31.25,31.26,31.21,31.22,233700.0,22.0923,22.0993,22.064,22.0711,233700.0
2010-11-22 10:05:00,31.22,31.29,31.22,31.28,103400.0,22.0711,22.1205,22.0711,22.1135,103400.0
2010-11-22 10:10:00,31.28,31.35,31.27,31.33,133500.0,22.1135,22.163,22.1064,22.1488,133500.0
2010-11-22 10:15:00,31.33,31.34,31.26,31.27,164200.0,22.1488,22.1559,22.0993,22.1064,164200.0
2010-11-22 10:20:00,31.27,31.27,31.18,31.19,87300.0,22.1064,22.1064,22.0428,22.0499,87300.0
2010-11-22 10:25:00,31.19,31.22,31.15,31.15,109400.0,22.0499,22.0711,22.0216,22.0216,109400.0
2010-11-22 10:30:00,31.15,31.15,31.02,31.04,236900.0,22.0216,22.0216,21.9297,21.9438,236900.0
2010-11-22 10:35:00,31.05,31.07,31.0,31.07,153700.0,21.9509,21.965,21.9155,21.965,153700.0
2010-11-22 10:40:00,31.07,31.11,31.05,31.1,175200.0,21.965,21.9933,21.9509,21.9862,175200.0
2010-11-22 10:45:00,31.11,31.11,31.04,31.04,110100.0,21.9933,21.9933,21.9438,21.9438,110100.0
2010-11-22 10:50:00,31.05,31.11,31.05,31.09,77300.0,21.9509,21.9933,21.9509,21.9792,77300.0
2010-11-22 10:55:00,31.08,31.11,31.06,31.09,68400.0,21.9721,21.9933,21.9579,21.9792,68400.0
2010-11-22 11:00:00,31.09,31.1,31.05,31.07,94300.0,21.9792,21.9862,21.9509,21.965,94300.0
2010-11-22 11:05:00,31.06,31.13,31.06,31.11,73700.0,21.9579,22.0074,21.9579,21.9933,73700.0
2010-11-22 11:10:00,31.11,31.17,31.1,31.16,86500.0,21.9933,22.0357,21.9862,22.0286,86500.0
2010-11-22 11:15:00,31.16,31.2,31.14,31.19,67000.0,22.0286,22.0569,22.0145,22.0499,67000.0
2010-11-22 11:20:00,31.19,31.2,31.18,31.18,26500.0,22.0499,22.0569,22.0428,22.0428,26500.0
2010-11-22 11:25:00,31.18,31.19,31.17,31.19,68800.0,22.0428,22.0499,22.0357,22.0499,68800.0
2010-11-22 11:30:00,31.18,31.21,31.17,31.2,110500.0,22.0428,22.064,22.0357,22.0569,110500.0
2010-11-22 11:35:00,31.2,31.2,31.16,31.19,60500.0,22.0569,22.0569,22.0286,22.0499,60500.0
2010-11-22 11:40:00,31.2,31.2,31.18,31.19,41400.0,22.0569,22.0569,22.0428,22.0499,41400.0
2010-11-22 11:45:00,31.18,31.19,31.17,31.19,39700.0,22.0428,22.0499,22.0357,22.0499,39700.0
2010-11-22 11:50:00,31.18,31.2,31.16,31.2,192600.0,22.0428,22.0569,22.0286,22.0569,192600.0
2010-11-22 11:55:00,31.21,31.22,31.2,31.21,109900.0,22.064,22.0711,22.0569,22.064,109900.0
2010-11-22 12:00:00,31.2,31.2,31.15,31.16,111300.0,22.0569,22.0569,22.0216,22.0286,111300.0
2010-11-22 12:05:00,31.16,31.18,31.13,31.14,68700.0,22.0286,22.0428,22.0074,22.0145,68700.0
2010-11-22 12:10:00,31.14,31.15,31.11,31.15,53800.0,22.0145,22.0216,21.9933,22.0216,53800.0
2010-11-22 12:15:00,31.14,31.15,31.13,31.14,23800.0,22.0145,22.0216,22.0074,22.0145,23800.0
2010-11-22 12:20:00,31.14,31.15,31.12,31.13,52200.0,22.0145,22.0216,22.0004,22.0074,52200.0
2010-11-22 12:25:00,31.13,31.13,31.05,31.06,92400.0,22.0074,22.0074,21.9509,21.9579,92400.0
2010-11-22 12:30:00,31.05,31.05,30.97,30.99,157700.0,21.9509,21.9509,21.8943,21.9085,157700.0
2010-11-22 12:35:00,30.98,31.0,30.95,30.98,58300.0,21.9014,21.9155,21.8802,21.9014,58300.0
2010-11-22 12:40:00,30.99,31.0,30.97,30.98,39600.0,21.9085,21.9155,21.8943,21.9014,39600.0
2010-11-22 12:45:00,30.98,30.99,30.91,30.95,96000.0,21.9014,21.9085,21.8519,21.8802,96000.0
2010-11-22 12:50:00,30.94,30.96,30.88,30.95,175600.0,21.8731,21.8873,21.8307,21.8802,175600.0
2010-11-22 12:55:00,30.95,30.97,30.94,30.96,63500.0,21.8802,21.8943,21.8731,21.8873,63500.0
2010-11-22 13:00:00,30.96,30.96,30.93,30.94,98800.0,21.8873,21.8873,21.866,21.8731,98800.0
2010-11-22 13:05:00,30.95,30.97,30.93,30.96,58400.0,21.8802,21.8943,21.866,21.8873,58400.0
2010-11-22 13:10:00,30.97,30.98,30.96,30.98,51900.0,21.8943,21.9014,21.8873,21.9014,51900.0
2010-11-22 13:15:00,30.98,30.99,30.96,30.98,67300.0,21.9014,21.9085,21.8873,21.9014,67300.0
2010-11-22 13:20:00,30.98,30.99,30.96,30.97,62800.0,21.9014,21.9085,21.8873,21.8943,62800.0
2010-11-22 13:25:00,30.97,30.99,30.97,30.97,45900.0,21.8943,21.9085,21.8943,21.8943,45900.0
2010-11-22 13:30:00,30.98,31.01,30.98,30.99,91400.0,21.9014,21.9226,21.9014,21.9085,91400.0
2010-11-22 13:35:00,31.0,31.02,30.99,31.02,82600.0,21.9155,21.9297,21.9085,21.9297,82600.0
2010-11-22 13:40:00,31.02,31.04,30.98,30.99,106100.0,21.9297,21.9438,21.9014,21.9085,106100.0
2010-11-22 13:45:00,30.99,31.01,30.98,31.0,121800.0,21.9085,21.9226,21.9014,21.9155,121800.0
2010-11-22 13:50:00,31.0,31.06,31.0,31.03,92600.0,21.9155,21.9579,21.9155,21.9367,92600.0
2010-11-22 13:55:00,31.03,31.06,31.03,31.06,44900.0,21.9367,21.9579,21.9367,21.9579,44900.0
2010-11-22 14:00:00,31.06,31.12,31.05,31.11,151200.0,21.9579,22.0004,21.9509,21.9933,151200.0
2010-11-22 14:05:00,31.1,31.11,31.08,31.1,132800.0,21.9862,21.9933,21.9721,21.9862,132800.0
2010-11-22 14:10:00,31.1,31.11,31.07,31.09,123400.0,21.9862,21.9933,21.965,21.9792,123400.0
2010-11-22 14:15:00,31.08,31.11,31.08,31.1,91300.0,21.9721,21.9933,21.9721,21.9862,91300.0
2010-11-22 14:20:00,31.11,31.13,31.1,31.12,140000.0,21.9933,22.0074,21.9862,22.0004,140000.0
2010-11-22 14:25:00,31.12,31.13,31.11,31.11,66600.0,22.0004,22.0074,21.9933,21.9933,66600.0
2010-11-22 14:30:00,31.11,31.14,31.11,31.13,53300.0,21.9933,22.0145,21.9933,22.0074,53300.0
2010-11-22 14:35:00,31.13,31.17,31.12,31.17,66400.0,22.0074,22.0357,22.0004,22.0357,66400.0
2010-11-22 14:40:00,31.16,31.17,31.13,31.15,68000.0,22.0286,22.0357,22.0074,22.0216,68000.0
2010-11-22 14:45:00,31.14,31.2,31.14,31.16,285400.0,22.0145,22.0569,22.0145,22.0286,285400.0
2010-11-22 14:50:00,31.16,31.17,31.14,31.14,103200.0,22.0286,22.0357,22.0145,22.0145,103200.0
2010-11-22 14:55:00,31.15,31.17,31.13,31.13,155400.0,22.0216,22.0357,22.0074,22.0074,155400.0
2010-11-22 15:00:00,31.14,31.16,31.12,31.12,156400.0,22.0145,22.0286,22.0004,22.0004,156400.0
2010-11-22 15:05:00,31.13,31.13,31.12,31.12,79100.0,22.0074,22.0074,22.0004,22.0004,79100.0
2010-11-22 15:10:00,31.13,31.13,31.09,31.09,104500.0,22.0074,22.0074,21.9792,21.9792,104500.0
2010-11-22 15:15:00,31.09,31.13,31.09,31.13,141700.0,21.9792,22.0074,21.9792,22.0074,141700.0
2010-11-22 15:20:00,31.13,31.15,31.12,31.14,160600.0,22.0074,22.0216,22.0004,22.0145,160600.0
2010-11-22 15:25:00,31.14,31.14,31.1,31.11,179400.0,22.0145,22.0145,21.9862,21.9933,179400.0
2010-11-22 15:30:00,31.11,31.11,31.08,31.09,138300.0,21.9933,21.9933,21.9721,21.9792,138300.0
2010-11-22 15:35:00,31.08,31.13,31.08,31.13,148300.0,21.9721,22.0074,21.9721,22.0074,148300.0
2010-11-22 15:40:00,31.13,31.17,31.12,31.17,123800.0,22.0074,22.0357,22.0004,22.0357,123800.0
2010-11-22 15:45:00,31.16,31.16,31.12,31.13,433900.0,22.0286,22.0286,22.0004,22.0074,433900.0
2010-11-22 15:50:00,31.14,31.14,31.07,31.08,799500.0,22.0145,22.0145,21.965,21.9721,799500.0
2010-11-22 15:55:00,31.09,31.11,31.08,31.1,588600.0,21.9792,21.9933,21.9721,21.9862,588600.0
2010-11-23 09:30:00,30.98,30.98,30.83,30.9,266400.0,21.9014,21.9014,21.7953,21.8448,266400.0
2010-11-23 09:35:00,30.9,30.95,30.88,30.92,167400.0,21.8448,21.8802,21.8307,21.859,167400.0
2010-11-23 09:40:00,30.91,30.99,30.89,30.98,308600.0,21.8519,21.9085,21.8378,21.9014,308600.0
2010-11-23 09:45:00,30.98,31.0,30.95,31.0,169700.0,21.9014,21.9155,21.8802,21.9155,169700.0
2010-11-23 09:50:00,31.0,31.0,30.92,30.92,277400.0,21.9155,21.9155,21.859,21.859,277400.0
2010-11-23 09:55:00,30.91,30.94,30.85,30.9,162700.0,21.8519,21.8731,21.8095,21.8448,162700.0
2010-11-23 10:00:00,30.89,30.95,30.85,30.94,207400.0,21.8378,21.8802,21.8095,21.8731,207400.0
2010-11-23 10:05:00,30.94,30.97,30.91,30.95,223400.0,21.8731,21.8943,21.8519,21.8802,223400.0
2010-11-23 10:10:00,30.94,30.95,30.88,30.9,183200.0,21.8731,21.8802,21.8307,21.8448,183200.0
2010-11-23 10:15:00,30.9,30.97,30.89,30.93,98700.0,21.8448,21.8943,21.8378,21.866,98700.0
2010-11-23 10:20:00,30.94,30.94,30.88,30.92,147900.0,21.8731,21.8731,21.8307,21.859,147900.0
2010-11-23 10:25:00,30.92,30.94,30.88,30.94,152700.0,21.859,21.8731,21.8307,21.8731,152700.0
2010-11-23 10:30:00,30.95,30.98,30.92,30.95,114000.0,21.8802,21.9014,21.859,21.8802,114000.0
2010-11-23 10:35:00,30.95,31.0,30.94,30.99,70400.0,21.8802,21.9155,21.8731,21.9085,70400.0
2010-11-23 10:40:00,30.99,31.0,30.98,31.0,134500.0,21.9085,21.9155,21.9014,21.9155,134500.0
2010-11-23 10:45:00,30.99,31.0,30.95,30.96,111900.0,21.9085,21.9155,21.8802,21.8873,111900.0
2010-11-23 10:50:00,30.96,30.99,30.95,30.96,87200.0,21.8873,21.9085,21.8802,21.8873,87200.0
2010-11-23 10:55:00,30.96,31.0,30.95,31.0,80900.0,21.8873,21.9155,21.8802,21.9155,80900.0
2010-11-23 11:00:00,31.0,31.0,30.93,30.93,96700.0,21.9155,21.9155,21.866,21.866,96700.0
2010-11-23 11:05:00,30.93,30.97,30.89,30.97,154200.0,21.866,21.8943,21.8378,21.8943,154200.0
2010-11-23 11:10:00,30.96,30.97,30.9,30.93,136800.0,21.8873,21.8943,21.8448,21.866,136800.0
2010-11-23 11:15:00,30.92,30.98,30.92,30.96,132500.0,21.859,21.9014,21.859,21.8873,132500.0
2010-11-23 11:20:00,30.96,30.98,30.93,30.96,108000.0,21.8873,21.9014,21.866,21.8873,108000.0
2010-11-23 11:25:00,30.95,30.97,30.91,30.91,111800.0,21.8802,21.8943,21.8519,21.8519,111800.0
2010-11-23 11:30:00,30.92,30.93,30.9,30.9,87100.0,21.859,21.866,21.8448,21.8448,87100.0
2010-11-23 11:35:00,30.91,30.93,30.9,30.9,128500.0,21.8519,21.866,21.8448,21.8448,128500.0
2010-11-23 11:40:00,30.9,30.91,30.9,30.9,104400.0,21.8448,21.8519,21.8448,21.8448,104400.0
2010-11-23 11:45:00,30.91,30.91,30.9,30.91,88100.0,21.8519,21.8519,21.8448,21.8519,88100.0
2010-11-23 11:50:00,30.9,30.93,30.9,30.93,206500.0,21.8448,21.866,21.8448,21.866,206500.0
2010-11-23 11:55:00,30.93,30.93,30.9,30.92,51000.0,21.866,21.866,21.8448,21.859,51000.0
2010-11-23 12:00:00,30.91,30.91,30.9,30.91,109400.0,21.8519,21.8519,21.8448,21.8519,109400.0
2010-11-23 12:05:00,30.91,30.91,30.87,30.9,235300.0,21.8519,21.8519,21.8236,21.8448,235300.0
2010-11-23 12:10:00,30.89,30.9,30.87,30.9,86400.0,21.8378,21.8448,21.8236,21.8448,86400.0
2010-11-23 12:15:00,30.9,30.91,30.88,30.9,120000.0,21.8448,21.8519,21.8307,21.8448,120000.0
2010-11-23 12:20:00,30.9,30.91,30.88,30.9,106700.0,21.8448,21.8519,21.8307,21.8448,106700.0
2010-11-23 12:25:00,30.9,30.91,30.89,30.9,49000.0,21.8448,21.8519,21.8378,21.8448,49000.0
2010-11-23 12:30:00,30.91,30.91,30.88,30.9,165300.0,21.8519,21.8519,21.8307,21.8448,165300.0
2010-11-23 12:35:00,30.9,30.91,30.87,30.9,118400.0,21.8448,21.8519,21.8236,21.8448,118400.0
2010-11-23 12:40:00,30.89,30.91,30.88,30.9,67800.0,21.8378,21.8519,21.8307,21.8448,67800.0
2010-11-23 12:45:00,30.89,30.91,30.89,30.9,52300.0,21.8378,21.8519,21.8378,21.8448,52300.0
2010-11-23 12:50:00,30.9,30.93,30.9,30.9,90200.0,21.8448,21.866,21.8448,21.8448,90200.0
2010-11-23 12:55:00,30.9,30.91,30.9,30.91,25100.0,21.8448,21.8519,21.8448,21.8519,25100.0
2010-11-23 13:00:00,30.91,30.92,30.9,30.9,60500.0,21.8519,21.859,21.8448,21.8448,60500.0
2010-11-23 13:05:00,30.9,30.93,30.89,30.9,251900.0,21.8448,21.866,21.8378,21.8448,251900.0
2010-11-23 13:10:00,30.9,30.91,30.88,30.88,141200.0,21.8448,21.8519,21.8307,21.8307,141200.0
2010-11-23 13:15:00,30.88,30.91,30.85,30.87,303800.0,21.8307,21.8519,21.8095,21.8236,303800.0
2010-11-23 13:20:00,30.86,30.9,30.86,30.87,76700.0,21.8166,21.8448,21.8166,21.8236,76700.0
2010-11-23 13:25:00,30.87,30.92,30.87,30.9,135100.0,21.8236,21.859,21.8236,21.8448,135100.0
2010-11-23 13:30:00,30.9,30.92,30.89,30.91,137800.0,21.8448,21.859,21.8378,21.8519,137800.0
2010-11-23 13:35:00,30.9,30.92,30.89,30.92,112800.0,21.8448,21.859,21.8378,21.859,112800.0
2010-11-23 13:40:00,30.93,30.96,30.92,30.94,152800.0,21.866,21.8873,21.859,21.8731,152800.0
2010-11-23 13:45:00,30.94,30.95,30.91,30.91,71900.0,21.8731,21.8802,21.8519,21.8519,71900.0
2010-11-23 13:50:00,30.91,30.92,30.9,30.9,36000.0,21.8519,21.859,21.8448,21.8448,36000.0
2010-11-23 13:55:00,30.91,30.91,30.88,30.9,88800.0,21.8519,21.8519,21.8307,21.8448,88800.0
2010-11-23 14:00:00,30.91,30.94,30.87,30.89,180800.0,21.8519,21.8731,21.8236,21.8378,180800.0
2010-11-23 14:05:00,30.89,30.91,30.88,30.9,62200.0,21.8378,21.8519,21.8307,21.8448,62200.0
2010-11-23 14:10:00,30.89,30.95,30.89,30.95,98500.0,21.8378,21.8802,21.8378,21.8802,98500.0
2010-11-23 14:15:00,30.94,30.94,30.9,30.9,103500.0,21.8731,21.8731,21.8448,21.8448,103500.0
2010-11-23 14:20:00,30.9,30.93,30.9,30.92,107700.0,21.8448,21.866,21.8448,21.859,107700.0
2010-11-23 14:25:00,30.91,30.92,30.87,30.91,138400.0,21.8519,21.859,21.8236,21.8519,138400.0
2010-11-23 14:30:00,30.91,30.93,30.88,30.92,49100.0,21.8519,21.866,21.8307,21.859,49100.0
2010-11-23 14:35:00,30.92,30.94,30.9,30.91,92600.0,21.859,21.8731,21.8448,21.8519,92600.0
2010-11-23 14:40:00,30.9,30.93,30.89,30.93,61200.0,21.8448,21.866,21.8378,21.866,61200.0
2010-11-23 14:45:00,30.92,30.93,30.89,30.9,43500.0,21.859,21.866,21.8378,21.8448,43500.0
2010-11-23 14:50:00,30.9,30.92,30.9,30.92,46400.0,21.8448,21.859,21.8448,21.859,46400.0
2010-11-23 14:55:00,30.92,30.92,30.89,30.9,98600.0,21.859,21.859,21.8378,21.8448,98600.0
2010-11-23 15:00:00,30.9,30.91,30.88,30.9,268700.0,21.8448,21.8519,21.8307,21.8448,268700.0
2010-11-23 15:05:00,30.9,30.92,30.89,30.91,157600.0,21.8448,21.859,21.8378,21.8519,157600.0
2010-11-23 15:10:00,30.9,30.92,30.87,30.92,256100.0,21.8448,21.859,21.8236,21.859,256100.0
2010-11-23 15:15:00,30.92,30.93,30.9,30.91,200600.0,21.859,21.866,21.8448,21.8519,200600.0
2010-11-23 15:20:00,30.92,30.92,30.88,30.9,117300.0,21.859,21.859,21.8307,21.8448,117300.0
2010-11-23 15:25:00,30.9,30.9,30.88,30.9,87900.0,21.8448,21.8448,21.8307,21.8448,87900.0
2010-11-23 15:30:00,30.9,30.91,30.88,30.9,295700.0,21.8448,21.8519,21.8307,21.8448,295700.0
2010-11-23 15:35:00,30.91,30.92,30.89,30.92,130500.0,21.8519,21.859,21.8378,21.859,130500.0
2010-11-23 15:40:00,30.92,30.93,30.91,30.92,157600.0,21.859,21.866,21.8519,21.859,157600.0
2010-11-23 15:45:00,30.92,30.93,30.89,30.9,282900.0,21.859,21.866,21.8378,21.8448,282900.0
2010-11-23 15:50:00,30.9,30.9,30.88,30.89,151300.0,21.8448,21.8448,21.8307,21.8378,151300.0
2010-11-23 15:55:00,30.89,30.93,30.89,30.9,509700.0,21.8378,21.866,21.8378,21.8448,509700.0
2010-11-24 09:30:00,31.22,31.35,31.15,31.33,249000.0,22.0711,22.163,22.0216,22.1488,249000.0
2010-11-24 09:35:00,31.31,31.33,31.22,31.23,162900.0,22.1347,22.1488,22.0711,22.0781,162900.0
2010-11-24 09:40:00,31.23,31.29,31.23,31.27,193100.0,22.0781,22.1205,22.0781,22.1064,193100.0
2010-11-24 09:45:00,31.27,31.3,31.26,31.26,110600.0,22.1064,22.1276,22.0993,22.0993,110600.0
2010-11-24 09:50:00,31.26,31.27,31.24,31.27,115600.0,22.0993,22.1064,22.0852,22.1064,115600.0
2010-11-24 09:55:00,31.27,31.32,31.26,31.31,161400.0,22.1064,22.1418,22.0993,22.1347,161400.0
2010-11-24 10:00:00,31.3,31.3,31.15,31.16,274200.0,22.1276,22.1276,22.0216,22.0286,274200.0
2010-11-24 10:05:00,31.17,31.19,31.13,31.14,196700.0,22.0357,22.0499,22.0074,22.0145,196700.0
2010-11-24 10:10:00,31.14,31.16,31.08,31.13,280600.0,22.0145,22.0286,21.9721,22.0074,280600.0
2010-11-24 10:15:00,31.13,31.21,31.12,31.2,91100.0,22.0074,22.064,22.0004,22.0569,91100.0
2010-11-24 10:20:00,31.2,31.26,31.2,31.26,176800.0,22.0569,22.0993,22.0569,22.0993,176800.0
2010-11-24 10:25:00,31.25,31.3,31.25,31.29,171100.0,22.0923,22.1276,22.0923,22.1205,171100.0
2010-11-24 10:30:00,31.29,31.34,31.28,31.3,190600.0,22.1205,22.1559,22.1135,22.1276,190600.0
2010-11-24 10:35:00,31.31,31.33,31.29,31.3,86000.0,22.1347,22.1488,22.1205,22.1276,86000.0
2010-11-24 10:40:00,31.3,31.31,31.27,31.27,55200.0,22.1276,22.1347,22.1064,22.1064,55200.0
2010-11-24 10:45:00,31.28,31.31,31.27,31.27,190600.0,22.1135,22.1347,22.1064,22.1064,190600.0
2010-11-24 10:50:00,31.28,31.29,31.25,31.25,183600.0,22.1135,22.1205,22.0923,22.0923,183600.0
2010-11-24 10:55:00,31.26,31.28,31.25,31.28,55800.0,22.0993,22.1135,22.0923,22.1135,55800.0
2010-11-24 11:00:00,31.29,31.29,31.26,31.26,104000.0,22.1205,22.1205,22.0993,22.0993,104000.0
2010-11-24 11:05:00,31.26,31.27,31.25,31.25,104000.0,22.0993,22.1064,22.0923,22.0923,104000.0
2010-11-24 11:10:00,31.25,31.28,31.25,31.25,68000.0,22.0923,22.1135,22.0923,22.0923,68000.0
2010-11-24 11:15:00,31.26,31.26,31.19,31.19,132200.0,22.0993,22.0993,22.0499,22.0499,132200.0
2010-11-24 11:20:00,31.19,31.23,31.19,31.2,67600.0,22.0499,22.0781,22.0499,22.0569,67600.0
2010-11-24 11:25:00,31.21,31.21,31.19,31.2,44900.0,22.064,22.064,22.0499,22.0569,44900.0
2010-11-24 11:30:00,31.2,31.23,31.18,31.22,77700.0,22.0569,22.0781,22.0428,22.0711,77700.0
2010-11-24 11:35:00,31.22,31.24,31.2,31.24,57300.0,22.0711,22.0852,22.0569,22.0852,57300.0
2010-11-24 11:40:00,31.25,31.26,31.23,31.23,97400.0,22.0923,22.0993,22.0781,22.0781,97400.0
2010-11-24 11:45:00,31.24,31.25,31.23,31.23,27700.0,22.0852,22.0923,22.0781,22.0781,27700.0
2010-11-24 11:50:00,31.23,31.24,31.23,31.23,43300.0,22.0781,22.0852,22.0781,22.0781,43300.0
2010-11-24 11:55:00,31.24,31.25,31.22,31.23,58600.0,22.0852,22.0923,22.0711,22.0781,58600.0
2010-11-24 12:00:00,31.24,31.25,31.22,31.24,65200.0,22.0852,22.0923,22.0711,22.0852,65200.0
2010-11-24 12:05:00,31.23,31.24,31.22,31.22,25200.0,22.0781,22.0852,22.0711,22.0711,25200.0
2010-11-24 12:10:00,31.22,31.23,31.22,31.22,18000.0,22.0711,22.0781,22.0711,22.0711,18000.0
2010-11-24 12:15:00,31.22,31.23,31.21,31.21,55000.0,22.0711,22.0781,22.064,22.064,55000.0
2010-11-24 12:20:00,31.22,31.22,31.21,31.22,30100.0,22.0711,22.0711,22.064,22.0711,30100.0
2010-11-24 12:25:00,31.21,31.22,31.21,31.21,24000.0,22.064,22.0711,22.064,22.064,24000.0
2010-11-24 12:30:00,31.21,31.22,31.21,31.21,38700.0,22.064,22.0711,22.064,22.064,38700.0
2010-11-24 12:35:00,31.21,31.22,31.21,31.21,24300.0,22.064,22.0711,22.064,22.064,24300.0
2010-11-24 12:40:00,31.21,31.22,31.2,31.2,38600.0,22.064,22.0711,22.0569,22.0569,38600.0
2010-11-24 12:45:00,31.2,31.21,31.19,31.19,35600.0,22.0569,22.064,22.0499,22.0499,35600.0
2010-11-24 12:50:00,31.2,31.21,31.19,31.19,84100.0,22.0569,22.064,22.0499,22.0499,84100.0
2010-11-24 12:55:00,31.2,31.2,31.16,31.18,106700.0,22.0569,22.0569,22.0286,22.0428,106700.0
2010-11-24 13:00:00,31.18,31.18,31.13,31.17,136200.0,22.0428,22.0428,22.0074,22.0357,136200.0
2010-11-24 13:05:00,31.17,31.19,31.17,31.18,55200.0,22.0357,22.0499,22.0357,22.0428,55200.0
2010-11-24 13:10:00,31.18,31.2,31.17,31.2,62600.0,22.0428,22.0569,22.0357,22.0569,62600.0
2010-11-24 13:15:00,31.19,31.2,31.18,31.18,82500.0,22.0499,22.0569,22.0428,22.0428,82500.0
2010-11-24 13:20:00,31.18,31.2,31.18,31.18,156800.0,22.0428,22.0569,22.0428,22.0428,156800.0
2010-11-24 13:25:00,31.18,31.19,31.15,31.17,110900.0,22.0428,22.0499,22.0216,22.0357,110900.0
2010-11-24 13:30:00,31.17,31.2,31.16,31.2,70800.0,22.0357,22.0569,22.0286,22.0569,70800.0
2010-11-24 13:35:00,31.2,31.21,31.19,31.2,82400.0,22.0569,22.064,22.0499,22.0569,82400.0
2010-11-24 13:40:00,31.2,31.2,31.15,31.15,151900.0,22.0569,22.0569,22.0216,22.0216,151900.0
2010-11-24 13:45:00,31.16,31.16,31.12,31.12,77800.0,22.0286,22.0286,22.0004,22.0004,77800.0
2010-11-24 13:50:00,31.12,31.13,31.12,31.12,68700.0,22.0004,22.0074,22.0004,22.0004,68700.0
2010-11-24 13:55:00,31.13,31.13,31.09,31.09,135400.0,22.0074,22.0074,21.9792,21.9792,135400.0
2010-11-24 14:00:00,31.09,31.11,31.09,31.1,115700.0,21.9792,21.9933,21.9792,21.9862,115700.0
2010-11-24 14:05:00,31.11,31.11,31.1,31.11,90400.0,21.9933,21.9933,21.9862,21.9933,90400.0
2010-11-24 14:10:00,31.1,31.11,31.09,31.11,100200.0,21.9862,21.9933,21.9792,21.9933,100200.0
2010-11-24 14:15:00,31.11,31.11,31.09,31.09,137700.0,21.9933,21.9933,21.9792,21.9792,137700.0
2010-11-24 14:20:00,31.09,31.1,31.09,31.09,51400.0,21.9792,21.9862,21.9792,21.9792,51400.0
2010-11-24 14:25:00,31.09,31.1,31.09,31.1,60900.0,21.9792,21.9862,21.9792,21.9862,60900.0
2010-11-24 14:30:00,31.1,31.13,31.09,31.12,156100.0,21.9862,22.0074,21.9792,22.0004,156100.0
2010-11-24 14:35:00,31.13,31.15,31.12,31.13,138700.0,22.0074,22.0216,22.0004,22.0074,138700.0
2010-11-24 14:40:00,31.12,31.14,31.12,31.12,93700.0,22.0004,22.0145,22.0004,22.0004,93700.0
2010-11-24 14:45:00,31.13,31.14,31.12,31.12,89200.0,22.0074,22.0145,22.0004,22.0004,89200.0
2010-11-24 14:50:00,31.13,31.14,31.12,31.13,124700.0,22.0074,22.0145,22.0004,22.0074,124700.0
2010-11-24 14:55:00,31.13,31.15,31.12,31.14,112100.0,22.0074,22.0216,22.0004,22.0145,112100.0
2010-11-24 15:00:00,31.14,31.19,31.13,31.19,127000.0,22.0145,22.0499,22.0074,22.0499,127000.0
2010-11-24 15:05:00,31.19,31.19,31.16,31.16,122700.0,22.0499,22.0499,22.0286,22.0286,122700.0
2010-11-24 15:10:00,31.17,31.17,31.15,31.15,54000.0,22.0357,22.0357,22.0216,22.0216,54000.0
2010-11-24 15:15:00,31.16,31.16,31.14,31.14,94400.0,22.0286,22.0286,22.0145,22.0145,94400.0
2010-11-24 15:20:00,31.15,31.19,31.14,31.17,164800.0,22.0216,22.0499,22.0145,22.0357,164800.0
2010-11-24 15:25:00,31.17,31.18,31.14,31.15,144000.0,22.0357,22.0428,22.0145,22.0216,144000.0
2010-11-24 15:30:00,31.14,31.15,31.12,31.12,84900.0,22.0145,22.0216,22.0004,22.0004,84900.0
2010-11-24 15:35:00,31.13,31.15,31.12,31.14,194400.0,22.0074,22.0216,22.0004,22.0145,194400.0
2010-11-24 15:40:00,31.15,31.17,31.14,31.17,165200.0,22.0216,22.0357,22.0145,22.0357,165200.0
2010-11-24 15:45:00,31.16,31.17,31.1,31.12,240800.0,22.0286,22.0357,21.9862,22.0004,240800.0
2010-11-24 15:50:00,31.12,31.16,31.11,31.16,157500.0,22.0004,22.0286,21.9933,22.0286,157500.0
2010-11-24 15:55:00,31.16,31.19,31.13,31.17,542100.0,22.0286,22.0499,22.0074,22.0357,542100.0
2010-11-26 09:30:00,30.92,31.0,30.86,30.98,167400.0,21.859,21.9155,21.8166,21.9014,167400.0
2010-11-26 09:35:00,30.98,30.99,30.89,30.92,136900.0,21.9014,21.9085,21.8378,21.859,136900.0
2010-11-26 09:40:00,30.92,30.93,30.85,30.86,139800.0,21.859,21.866,21.8095,21.8166,139800.0
2010-11-26 09:45:00,30.86,30.94,30.86,30.91,60800.0,21.8166,21.8731,21.8166,21.8519,60800.0
2010-11-26 09:50:00,30.91,31.01,30.91,31.0,230300.0,21.8519,21.9226,21.8519,21.9155,230300.0
2010-11-26 09:55:00,31.0,31.05,31.0,31.04,69000.0,21.9155,21.9509,21.9155,21.9438,69000.0
2010-11-26 10:00:00,31.04,31.06,31.01,31.01,83000.0,21.9438,21.9579,21.9226,21.9226,83000.0
2010-11-26 10:05:00,31.01,31.02,30.99,31.02,43600.0,21.9226,21.9297,21.9085,21.9297,43600.0
2010-11-26 10:10:00,31.03,31.11,31.03,31.11,92000.0,21.9367,21.9933,21.9367,21.9933,92000.0
2010-11-26 10:15:00,31.11,31.12,31.1,31.12,92000.0,21.9933,22.0004,21.9862,22.0004,92000.0
2010-11-26 10:20:00,31.11,31.16,31.11,31.13,60000.0,21.9933,22.0286,21.9933,22.0074,60000.0
2010-11-26 10:25:00,31.13,31.16,31.13,31.16,44500.0,22.0074,22.0286,22.0074,22.0286,44500.0
2010-11-26 10:30:00,31.16,31.16,31.08,31.09,111600.0,22.0286,22.0286,21.9721,21.9792,111600.0
2010-11-26 10:35:00,31.08,31.12,31.08,31.1,34700.0,21.9721,22.0004,21.9721,21.9862,34700.0
2010-11-26 10:40:00,31.1,31.11,31.09,31.11,43300.0,21.9862,21.9933,21.9792,21.9933,43300.0
2010-11-26 10:45:00,31.11,31.13,31.1,31.13,45600.0,21.9933,22.0074,21.9862,22.0074,45600.0
2010-11-26 10:50:00,31.13,31.13,31.11,31.11,44100.0,22.0074,22.0074,21.9933,21.9933,44100.0
2010-11-26 10:55:00,31.11,31.11,31.1,31.11,22500.0,21.9933,21.9933,21.9862,21.9933,22500.0
2010-11-26 11:00:00,31.11,31.12,31.1,31.1,58200.0,21.9933,22.0004,21.9862,21.9862,58200.0
2010-11-26 11:05:00,31.1,31.11,31.1,31.11,20200.0,21.9862,21.9933,21.9862,21.9933,20200.0
2010-11-26 11:10:00,31.1,31.1,31.06,31.06,26600.0,21.9862,21.9862,21.9579,21.9579,26600.0
2010-11-26 11:15:00,31.06,31.07,31.04,31.04,35800.0,21.9579,21.965,21.9438,21.9438,35800.0
2010-11-26 11:20:00,31.05,31.06,31.04,31.05,27100.0,21.9509,21.9579,21.9438,21.9509,27100.0
2010-11-26 11:25:00,31.06,31.06,31.01,31.01,42500.0,21.9579,21.9579,21.9226,21.9226,42500.0
2010-11-26 11:30:00,31.01,31.03,31.01,31.01,29500.0,21.9226,21.9367,21.9226,21.9226,29500.0
2010-11-26 11:35:00,31.02,31.03,31.0,31.01,62200.0,21.9297,21.9367,21.9155,21.9226,62200.0
2010-11-26 11:40:00,31.02,31.04,31.0,31.03,67400.0,21.9297,21.9438,21.9155,21.9367,67400.0
2010-11-26 11:45:00,31.04,31.06,31.03,31.06,37300.0,21.9438,21.9579,21.9367,21.9579,37300.0
2010-11-26 11:50:00,31.05,31.06,31.04,31.05,39400.0,21.9509,21.9579,21.9438,21.9509,39400.0
2010-11-26 11:55:00,31.06,31.06,31.03,31.06,32400.0,21.9579,21.9579,21.9367,21.9579,32400.0
2010-11-26 12:00:00,31.06,31.06,31.02,31.05,44000.0,21.9579,21.9579,21.9297,21.9509,44000.0
2010-11-26 12:05:00,31.06,31.06,31.03,31.05,40600.0,21.9579,21.9579,21.9367,21.9509,40600.0
2010-11-26 12:10:00,31.05,31.06,31.04,31.06,16300.0,21.9509,21.9579,21.9438,21.9579,16300.0
2010-11-26 12:15:00,31.06,31.06,31.05,31.06,16200.0,21.9579,21.9579,21.9509,21.9579,16200.0
2010-11-26 12:20:00,31.05,31.06,31.05,31.06,18500.0,21.9509,21.9579,21.9509,21.9579,18500.0
2010-11-26 12:25:00,31.06,31.06,31.05,31.06,25400.0,21.9579,21.9579,21.9509,21.9579,25400.0
2010-11-26 12:30:00,31.06,31.06,31.05,31.05,22900.0,21.9579,21.9579,21.9509,21.9509,22900.0
2010-11-26 12:35:00,31.06,31.1,31.05,31.09,139200.0,21.9579,21.9862,21.9509,21.9792,139200.0
2010-11-26 12:40:00,31.09,31.1,31.08,31.09,170000.0,21.9792,21.9862,21.9721,21.9792,170000.0
2010-11-26 12:45:00,31.09,31.1,31.05,31.06,124700.0,21.9792,21.9862,21.9509,21.9579,124700.0
2010-11-26 12:50:00,31.06,31.06,31.02,31.02,90600.0,21.9579,21.9579,21.9297,21.9297,90600.0
2010-11-26 12:55:00,31.02,31.03,31.0,31.01,270800.0,21.9297,21.9367,21.9155,21.9226,270800.0
2010-11-29 09:30:00,30.83,30.92,30.81,30.83,307500.0,21.7953,21.859,21.7812,21.7953,307500.0
2010-11-29 09:35:00,30.83,30.91,30.81,30.85,221700.0,21.7953,21.8519,21.7812,21.8095,221700.0
2010-11-29 09:40:00,30.85,30.89,30.81,30.87,230900.0,21.8095,21.8378,21.7812,21.8236,230900.0
2010-11-29 09:45:00,30.87,30.92,30.86,30.87,239200.0,21.8236,21.859,21.8166,21.8236,239200.0
2010-11-29 09:50:00,30.88,30.88,30.82,30.82,269700.0,21.8307,21.8307,21.7883,21.7883,269700.0
2010-11-29 09:55:00,30.82,30.82,30.67,30.7,268200.0,21.7883,21.7883,21.6822,21.7034,268200.0
2010-11-29 10:00:00,30.7,30.71,30.62,30.62,130000.0,21.7034,21.7105,21.6469,21.6469,130000.0
2010-11-29 10:05:00,30.62,30.68,30.6,30.68,172200.0,21.6469,21.6893,21.6327,21.6893,172200.0
2010-11-29 10:10:00,30.67,30.69,30.64,30.66,145300.0,21.6822,21.6964,21.661,21.6752,145300.0
2010-11-29 10:15:00,30.66,30.66,30.62,30.63,179700.0,21.6752,21.6752,21.6469,21.654,179700.0
2010-11-29 10:20:00,30.63,30.64,30.6,30.61,100900.0,21.654,21.661,21.6327,21.6398,100900.0
2010-11-29 10:25:00,30.61,30.61,30.51,30.52,168900.0,21.6398,21.6398,21.5691,21.5762,168900.0
2010-11-29 10:30:00,30.51,30.6,30.5,30.58,270200.0,21.5691,21.6327,21.5621,21.6186,270200.0
2010-11-29 10:35:00,30.57,30.62,30.56,30.62,146400.0,21.6115,21.6469,21.6045,21.6469,146400.0
2010-11-29 10:40:00,30.62,30.65,30.62,30.63,87100.0,21.6469,21.6681,21.6469,21.654,87100.0
2010-11-29 10:45:00,30.62,30.65,30.59,30.6,103200.0,21.6469,21.6681,21.6257,21.6327,103200.0
2010-11-29 10:50:00,30.6,30.61,30.57,30.57,70900.0,21.6327,21.6398,21.6115,21.6115,70900.0
2010-11-29 10:55:00,30.57,30.57,30.51,30.54,137300.0,21.6115,21.6115,21.5691,21.5903,137300.0
2010-11-29 11:00:00,30.54,30.58,30.53,30.58,77200.0,21.5903,21.6186,21.5833,21.6186,77200.0
2010-11-29 11:05:00,30.57,30.61,30.55,30.58,80400.0,21.6115,21.6398,21.5974,21.6186,80400.0
2010-11-29 11:10:00,30.58,30.61,30.56,30.6,59700.0,21.6186,21.6398,21.6045,21.6327,59700.0
2010-11-29 11:15:00,30.6,30.61,30.57,30.59,167300.0,21.6327,21.6398,21.6115,21.6257,167300.0
2010-11-29 11:20:00,30.59,30.63,30.56,30.57,107300.0,21.6257,21.654,21.6045,21.6115,107300.0
2010-11-29 11:25:00,30.57,30.58,30.55,30.56,73100.0,21.6115,21.6186,21.5974,21.6045,73100.0
2010-11-29 11:30:00,30.56,30.58,30.53,30.54,115100.0,21.6045,21.6186,21.5833,21.5903,115100.0
2010-11-29 11:35:00,30.53,30.55,30.49,30.49,184000.0,21.5833,21.5974,21.555,21.555,184000.0
2010-11-29 11:40:00,30.49,30.51,30.45,30.47,108000.0,21.555,21.5691,21.5267,21.5408,108000.0
2010-11-29 11:45:00,30.47,30.48,30.43,30.43,96900.0,21.5408,21.5479,21.5126,21.5126,96900.0
2010-11-29 11:50:00,30.43,30.44,30.4,30.43,87500.0,21.5126,21.5196,21.4914,21.5126,87500.0
2010-11-29 11:55:00,30.43,30.46,30.41,30.44,61700.0,21.5126,21.5338,21.4984,21.5196,61700.0
2010-11-29 12:00:00,30.45,30.46,30.43,30.45,118900.0,21.5267,21.5338,21.5126,21.5267,118900.0
2010-11-29 12:05:00,30.44,30.49,30.44,30.48,121200.0,21.5196,21.555,21.5196,21.5479,121200.0
2010-11-29 12:10:00,30.48,30.49,30.46,30.46,139800.0,21.5479,21.555,21.5338,21.5338,139800.0
2010-11-29 12:15:00,30.47,30.5,30.45,30.5,168500.0,21.5408,21.5621,21.5267,21.5621,168500.0
2010-11-29 12:20:00,30.5,30.51,30.48,30.49,106500.0,21.5621,21.5691,21.5479,21.555,106500.0
2010-11-29 12:25:00,30.49,30.5,30.45,30.45,73200.0,21.555,21.5621,21.5267,21.5267,73200.0
2010-11-29 12:30:00,30.45,30.47,30.45,30.47,58400.0,21.5267,21.5408,21.5267,21.5408,58400.0
2010-11-29 12:35:00,30.47,30.49,30.45,30.47,114400.0,21.5408,21.555,21.5267,21.5408,114400.0
2010-11-29 12:40:00,30.48,30.5,30.48,30.49,84600.0,21.5479,21.5621,21.5479,21.555,84600.0
2010-11-29 12:45:00,30.5,30.5,30.46,30.48,125300.0,21.5621,21.5621,21.5338,21.5479,125300.0
2010-11-29 12:50:00,30.48,30.49,30.44,30.46,230800.0,21.5479,21.555,21.5196,21.5338,230800.0
2010-11-29 12:55:00,30.46,30.47,30.44,30.45,117800.0,21.5338,21.5408,21.5196,21.5267,117800.0
2010-11-29 13:00:00,30.44,30.45,30.44,30.45,114800.0,21.5196,21.5267,21.5196,21.5267,114800.0
2010-11-29 13:05:00,30.45,30.45,30.44,30.44,98100.0,21.5267,21.5267,21.5196,21.5196,98100.0
2010-11-29 13:10:00,30.44,30.45,30.43,30.43,71300.0,21.5196,21.5267,21.5126,21.5126,71300.0
2010-11-29 13:15:00,30.43,30.44,30.42,30.42,106300.0,21.5126,21.5196,21.5055,21.5055,106300.0
2010-11-29 13:20:00,30.42,30.43,30.42,30.42,55300.0,21.5055,21.5126,21.5055,21.5055,55300.0
2010-11-29 13:25:00,30.42,30.43,30.36,30.36,182900.0,21.5055,21.5126,21.4631,21.4631,182900.0
2010-11-29 13:30:00,30.36,30.37,30.34,30.34,109700.0,21.4631,21.4702,21.4489,21.4489,109700.0
2010-11-29 13:35:00,30.34,30.36,30.33,30.33,121500.0,21.4489,21.4631,21.4419,21.4419,121500.0
2010-11-29 13:40:00,30.33,30.38,30.33,30.37,171300.0,21.4419,21.4772,21.4419,21.4702,171300.0
2010-11-29 13:45:00,30.37,30.46,30.37,30.46,240100.0,21.4702,21.5338,21.4702,21.5338,240100.0
2010-11-29 13:50:00,30.46,30.48,30.46,30.46,78800.0,21.5338,21.5479,21.5338,21.5338,78800.0
2010-11-29 13:55:00,30.47,30.47,30.43,30.44,160600.0,21.5408,21.5408,21.5126,21.5196,160600.0
2010-11-29 14:00:00,30.45,30.49,30.45,30.49,85900.0,21.5267,21.555,21.5267,21.555,85900.0
2010-11-29 14:05:00,30.48,30.49,30.46,30.49,86700.0,21.5479,21.555,21.5338,21.555,86700.0
2010-11-29 14:10:00,30.49,30.5,30.45,30.45,70200.0,21.555,21.5621,21.5267,21.5267,70200.0
2010-11-29 14:15:00,30.46,30.5,30.45,30.5,100700.0,21.5338,21.5621,21.5267,21.5621,100700.0
2010-11-29 14:20:00,30.5,30.5,30.48,30.49,82500.0,21.5621,21.5621,21.5479,21.555,82500.0
2010-11-29 14:25:00,30.48,30.58,30.48,30.57,125600.0,21.5479,21.6186,21.5479,21.6115,125600.0
2010-11-29 14:30:00,30.57,30.62,30.56,30.58,108600.0,21.6115,21.6469,21.6045,21.6186,108600.0
2010-11-29 14:35:00,30.59,30.62,30.57,30.58,101100.0,21.6257,21.6469,21.6115,21.6186,101100.0
2010-11-29 14:40:00,30.59,30.61,30.57,30.6,105500.0,21.6257,21.6398,21.6115,21.6327,105500.0
2010-11-29 14:45:00,30.61,30.63,30.61,30.63,51700.0,21.6398,21.654,21.6398,21.654,51700.0
2010-11-29 14:50:00,30.62,30.63,30.6,30.61,49800.0,21.6469,21.654,21.6327,21.6398,49800.0
2010-11-29 14:55:00,30.61,30.67,30.6,30.67,230700.0,21.6398,21.6822,21.6327,21.6822,230700.0
2010-11-29 15:00:00,30.67,30.68,30.65,30.67,110000.0,21.6822,21.6893,21.6681,21.6822,110000.0
2010-11-29 15:05:00,30.66,30.68,30.66,30.67,88600.0,21.6752,21.6893,21.6752,21.6822,88600.0
2010-11-29 15:10:00,30.67,30.68,30.66,30.68,109300.0,21.6822,21.6893,21.6752,21.6893,109300.0
2010-11-29 15:15:00,30.67,30.74,30.67,30.74,147900.0,21.6822,21.7317,21.6822,21.7317,147900.0
2010-11-29 15:20:00,30.74,30.74,30.7,30.73,142300.0,21.7317,21.7317,21.7034,21.7247,142300.0
2010-11-29 15:25:00,30.73,30.74,30.72,30.74,94700.0,21.7247,21.7317,21.7176,21.7317,94700.0
2010-11-29 15:30:00,30.74,30.75,30.67,30.67,166000.0,21.7317,21.7388,21.6822,21.6822,166000.0
2010-11-29 15:35:00,30.68,30.68,30.63,30.67,171400.0,21.6893,21.6893,21.654,21.6822,171400.0
2010-11-29 15:40:00,30.67,30.69,30.64,30.67,197900.0,21.6822,21.6964,21.661,21.6822,197900.0
2010-11-29 15:45:00,30.67,30.74,30.66,30.73,215300.0,21.6822,21.7317,21.6752,21.7247,215300.0
2010-11-29 15:50:00,30.73,30.73,30.67,30.67,302900.0,21.7247,21.7247,21.6822,21.6822,302900.0
2010-11-29 15:55:00,30.68,30.71,30.67,30.7,541600.0,21.6893,21.7105,21.6822,21.7034,541600.0
2010-11-30 09:30:00,30.06,30.25,29.98,30.15,349900.0,21.4172,21.5526,21.3602,21.4813,349900.0
2010-11-30 09:35:00,30.14,30.15,30.06,30.07,170200.0,21.4742,21.4813,21.4172,21.4243,170200.0
2010-11-30 09:40:00,30.07,30.2,30.04,30.14,281500.0,21.4243,21.5169,21.4029,21.4742,281500.0
2010-11-30 09:45:00,30.14,30.17,30.09,30.16,149300.0,21.4742,21.4956,21.4386,21.4884,149300.0
2010-11-30 09:50:00,30.15,30.16,30.11,30.15,152800.0,21.4813,21.4884,21.4528,21.4813,152800.0
2010-11-30 09:55:00,30.14,30.18,30.11,30.17,153100.0,21.4742,21.5027,21.4528,21.4956,153100.0
2010-11-30 10:00:00,30.18,30.32,30.17,30.25,236200.0,21.5027,21.6024,21.4956,21.5526,236200.0
2010-11-30 10:05:00,30.26,30.28,30.22,30.23,100100.0,21.5597,21.5739,21.5312,21.5383,100100.0
2010-11-30 10:10:00,30.23,30.25,30.22,30.25,71200.0,21.5383,21.5526,21.5312,21.5526,71200.0
2010-11-30 10:15:00,30.24,30.31,30.24,30.31,67600.0,21.5454,21.5953,21.5454,21.5953,67600.0
2010-11-30 10:20:00,30.3,30.43,30.29,30.43,145400.0,21.5882,21.6808,21.5811,21.6808,145400.0
2010-11-30 10:25:00,30.43,30.45,30.4,30.41,121500.0,21.6808,21.6951,21.6594,21.6666,121500.0
2010-11-30 10:30:00,30.41,30.42,30.32,30.33,92300.0,21.6666,21.6737,21.6024,21.6096,92300.0
2010-11-30 10:35:00,30.33,30.34,30.28,30.29,81900.0,21.6096,21.6167,21.5739,21.5811,81900.0
2010-11-30 10:40:00,30.28,30.31,30.27,30.31,70200.0,21.5739,21.5953,21.5668,21.5953,70200.0
2010-11-30 10:45:00,30.32,30.35,30.31,30.33,138200.0,21.6024,21.6238,21.5953,21.6096,138200.0
2010-11-30 10:50:00,30.33,30.34,30.27,30.28,114200.0,21.6096,21.6167,21.5668,21.5739,114200.0
2010-11-30 10:55:00,30.28,30.29,30.26,30.27,45900.0,21.5739,21.5811,21.5597,21.5668,45900.0
2010-11-30 11:00:00,30.27,30.32,30.27,30.31,121200.0,21.5668,21.6024,21.5668,21.5953,121200.0
2010-11-30 11:05:00,30.31,30.34,30.28,30.32,89400.0,21.5953,21.6167,21.5739,21.6024,89400.0
2010-11-30 11:10:00,30.31,30.33,30.31,30.31,60000.0,21.5953,21.6096,21.5953,21.5953,60000.0
2010-11-30 11:15:00,30.31,30.35,30.29,30.33,97800.0,21.5953,21.6238,21.5811,21.6096,97800.0
2010-11-30 11:20:00,30.33,30.37,30.3,30.35,85700.0,21.6096,21.6381,21.5882,21.6238,85700.0
2010-11-30 11:25:00,30.34,30.37,30.32,30.32,81700.0,21.6167,21.6381,21.6024,21.6024,81700.0
2010-11-30 11:30:00,30.32,30.35,30.31,30.35,116700.0,21.6024,21.6238,21.5953,21.6238,116700.0
2010-11-30 11:35:00,30.35,30.36,30.35,30.36,78300.0,21.6238,21.6309,21.6238,21.6309,78300.0
2010-11-30 11:40:00,30.35,30.39,30.34,30.36,74100.0,21.6238,21.6523,21.6167,21.6309,74100.0
2010-11-30 11:45:00,30.36,30.37,30.34,30.36,71500.0,21.6309,21.6381,21.6167,21.6309,71500.0
2010-11-30 11:50:00,30.36,30.37,30.34,30.35,74200.0,21.6309,21.6381,21.6167,21.6238,74200.0
2010-11-30 11:55:00,30.34,30.41,30.32,30.38,160600.0,21.6167,21.6666,21.6024,21.6452,160600.0
2010-11-30 12:00:00,30.38,30.45,30.38,30.42,88000.0,21.6452,21.6951,21.6452,21.6737,88000.0
2010-11-30 12:05:00,30.43,30.43,30.38,30.4,102100.0,21.6808,21.6808,21.6452,21.6594,102100.0
2010-11-30 12:10:00,30.4,30.43,30.39,30.42,53200.0,21.6594,21.6808,21.6523,21.6737,53200.0
2010-11-30 12:15:00,30.43,30.43,30.37,30.37,67400.0,21.6808,21.6808,21.6381,21.6381,67400.0
2010-11-30 12:20:00,30.38,30.4,30.37,30.39,64300.0,21.6452,21.6594,21.6381,21.6523,64300.0
2010-11-30 12:25:00,30.4,30.45,30.4,30.44,57800.0,21.6594,21.6951,21.6594,21.6879,57800.0
2010-11-30 12:30:00,30.44,30.44,30.42,30.42,57400.0,21.6879,21.6879,21.6737,21.6737,57400.0
2010-11-30 12:35:00,30.41,30.42,30.37,30.37,66100.0,21.6666,21.6737,21.6381,21.6381,66100.0
2010-11-30 12:40:00,30.37,30.43,30.37,30.43,118700.0,21.6381,21.6808,21.6381,21.6808,118700.0
2010-11-30 12:45:00,30.43,30.45,30.42,30.43,68000.0,21.6808,21.6951,21.6737,21.6808,68000.0
2010-11-30 12:50:00,30.43,30.48,30.43,30.48,67700.0,21.6808,21.7164,21.6808,21.7164,67700.0
2010-11-30 12:55:00,30.48,30.49,30.44,30.48,132800.0,21.7164,21.7236,21.6879,21.7164,132800.0
2010-11-30 13:00:00,30.48,30.55,30.47,30.53,126100.0,21.7164,21.7663,21.7093,21.752,126100.0
2010-11-30 13:05:00,30.53,30.53,30.51,30.53,68900.0,21.752,21.752,21.7378,21.752,68900.0
2010-11-30 13:10:00,30.53,30.54,30.51,30.53,44600.0,21.752,21.7592,21.7378,21.752,44600.0
2010-11-30 13:15:00,30.53,30.55,30.52,30.54,82400.0,21.752,21.7663,21.7449,21.7592,82400.0
2010-11-30 13:20:00,30.54,30.6,30.54,30.6,131700.0,21.7592,21.8019,21.7592,21.8019,131700.0
2010-11-30 13:25:00,30.59,30.6,30.58,30.59,91800.0,21.7948,21.8019,21.7877,21.7948,91800.0
2010-11-30 13:30:00,30.58,30.6,30.57,30.58,111300.0,21.7877,21.8019,21.7805,21.7877,111300.0
2010-11-30 13:35:00,30.57,30.59,30.57,30.57,62800.0,21.7805,21.7948,21.7805,21.7805,62800.0
2010-11-30 13:40:00,30.57,30.58,30.54,30.54,132700.0,21.7805,21.7877,21.7592,21.7592,132700.0
2010-11-30 13:45:00,30.54,30.57,30.54,30.56,55300.0,21.7592,21.7805,21.7592,21.7734,55300.0
2010-11-30 13:50:00,30.56,30.57,30.54,30.55,94800.0,21.7734,21.7805,21.7592,21.7663,94800.0
2010-11-30 13:55:00,30.54,30.56,30.53,30.54,92300.0,21.7592,21.7734,21.752,21.7592,92300.0
2010-11-30 14:00:00,30.54,30.56,30.53,30.54,65600.0,21.7592,21.7734,21.752,21.7592,65600.0
2010-11-30 14:05:00,30.53,30.56,30.53,30.55,39300.0,21.752,21.7734,21.752,21.7663,39300.0
2010-11-30 14:10:00,30.56,30.56,30.53,30.53,50400.0,21.7734,21.7734,21.752,21.752,50400.0
2010-11-30 14:15:00,30.53,30.54,30.47,30.48,152500.0,21.752,21.7592,21.7093,21.7164,152500.0
2010-11-30 14:20:00,30.48,30.49,30.44,30.45,73000.0,21.7164,21.7236,21.6879,21.6951,73000.0
2010-11-30 14:25:00,30.45,30.47,30.38,30.4,121900.0,21.6951,21.7093,21.6452,21.6594,121900.0
2010-11-30 14:30:00,30.4,30.41,30.35,30.35,106100.0,21.6594,21.6666,21.6238,21.6238,106100.0
2010-11-30 14:35:00,30.35,30.39,30.35,30.39,120800.0,21.6238,21.6523,21.6238,21.6523,120800.0
2010-11-30 14:40:00,30.39,30.39,30.36,30.37,79300.0,21.6523,21.6523,21.6309,21.6381,79300.0
2010-11-30 14:45:00,30.36,30.4,30.35,30.38,115800.0,21.6309,21.6594,21.6238,21.6452,115800.0
2010-11-30 14:50:00,30.38,30.39,30.35,30.35,74000.0,21.6452,21.6523,21.6238,21.6238,74000.0
2010-11-30 14:55:00,30.35,30.41,30.35,30.37,118100.0,21.6238,21.6666,21.6238,21.6381,118100.0
2010-11-30 15:00:00,30.36,30.4,30.36,30.39,109400.0,21.6309,21.6594,21.6309,21.6523,109400.0
2010-11-30 15:05:00,30.39,30.41,30.35,30.35,159900.0,21.6523,21.6666,21.6238,21.6238,159900.0
2010-11-30 15:10:00,30.35,30.36,30.32,30.35,122100.0,21.6238,21.6309,21.6024,21.6238,122100.0
2010-11-30 15:15:00,30.35,30.37,30.32,30.36,93000.0,21.6238,21.6381,21.6024,21.6309,93000.0
2010-11-30 15:20:00,30.37,30.4,30.35,30.37,167300.0,21.6381,21.6594,21.6238,21.6381,167300.0
2010-11-30 15:25:00,30.37,30.39,30.35,30.37,150000.0,21.6381,21.6523,21.6238,21.6381,150000.0
2010-11-30 15:30:00,30.38,30.4,30.37,30.38,170400.0,21.6452,21.6594,21.6381,21.6452,170400.0
2010-11-30 15:35:00,30.39,30.4,30.36,30.39,204600.0,21.6523,21.6594,21.6309,21.6523,204600.0
2010-11-30 15:40:00,30.39,30.42,30.34,30.35,425900.0,21.6523,21.6737,21.6167,21.6238,425900.0
2010-11-30 15:45:00,30.35,30.35,30.26,30.26,481900.0,21.6238,21.6238,21.5597,21.5597,481900.0
2010-11-30 15:50:00,30.27,30.3,30.24,30.24,615300.0,21.5668,21.5882,21.5454,21.5454,615300.0
2010-11-30 15:55:00,30.24,30.27,30.2,30.21,1163000.0,21.5454,21.5668,21.5169,21.5241,1163000.0
2010-12-01 09:30:00,30.68,30.9,30.6,30.89,343100.0,21.8589,22.0157,21.8019,22.0085,343100.0
2010-12-01 09:35:00,30.89,30.99,30.84,30.99,234300.0,22.0085,22.0798,21.9729,22.0798,234300.0
2010-12-01 09:40:00,30.99,31.04,30.89,30.98,274900.0,22.0798,22.1154,22.0085,22.0727,274900.0
2010-12-01 09:45:00,30.98,31.0,30.96,30.98,185700.0,22.0727,22.0869,22.0584,22.0727,185700.0
2010-12-01 09:50:00,30.98,31.1,30.98,31.09,292800.0,22.0727,22.1582,22.0727,22.151,292800.0
2010-12-01 09:55:00,31.09,31.23,31.08,31.21,841600.0,22.151,22.2508,22.1439,22.2365,841600.0
2010-12-01 10:00:00,31.21,31.25,31.14,31.19,313800.0,22.2365,22.265,22.1867,22.2223,313800.0
2010-12-01 10:05:00,31.2,31.23,31.18,31.19,482500.0,22.2294,22.2508,22.2152,22.2223,482500.0
2010-12-01 10:10:00,31.19,31.2,31.15,31.19,301900.0,22.2223,22.2294,22.1938,22.2223,301900.0
2010-12-01 10:15:00,31.19,31.25,31.18,31.21,322100.0,22.2223,22.265,22.2152,22.2365,322100.0
2010-12-01 10:20:00,31.22,31.22,31.16,31.17,139200.0,22.2437,22.2437,22.2009,22.208,139200.0
2010-12-01 10:25:00,31.16,31.21,31.16,31.16,172000.0,22.2009,22.2365,22.2009,22.2009,172000.0
2010-12-01 10:30:00,31.17,31.29,31.16,31.29,319900.0,22.208,22.2935,22.2009,22.2935,319900.0
2010-12-01 10:35:00,31.28,31.38,31.28,31.37,224700.0,22.2864,22.3577,22.2864,22.3505,224700.0
2010-12-01 10:40:00,31.38,31.47,31.37,31.46,374800.0,22.3577,22.4218,22.3505,22.4147,374800.0
2010-12-01 10:45:00,31.47,31.51,31.45,31.47,332100.0,22.4218,22.4503,22.4075,22.4218,332100.0
2010-12-01 10:50:00,31.47,31.49,31.45,31.47,173200.0,22.4218,22.436,22.4075,22.4218,173200.0
2010-12-01 10:55:00,31.48,31.6,31.47,31.51,293600.0,22.4289,22.5144,22.4218,22.4503,293600.0
2010-12-01 11:00:00,31.51,31.51,31.37,31.38,207900.0,22.4503,22.4503,22.3505,22.3577,207900.0
2010-12-01 11:05:00,31.38,31.42,31.36,31.37,208500.0,22.3577,22.3862,22.3434,22.3505,208500.0
2010-12-01 11:10:00,31.37,31.4,31.37,31.38,116600.0,22.3505,22.3719,22.3505,22.3577,116600.0
2010-12-01 11:15:00,31.38,31.39,31.34,31.35,119600.0,22.3577,22.3648,22.3292,22.3363,119600.0
2010-12-01 11:20:00,31.36,31.37,31.32,31.35,89700.0,22.3434,22.3505,22.3149,22.3363,89700.0
2010-12-01 11:25:00,31.35,31.37,31.33,31.33,83200.0,22.3363,22.3505,22.322,22.322,83200.0
2010-12-01 11:30:00,31.32,31.36,31.32,31.35,104300.0,22.3149,22.3434,22.3149,22.3363,104300.0
2010-12-01 11:35:00,31.34,31.35,31.33,31.33,71300.0,22.3292,22.3363,22.322,22.322,71300.0
2010-12-01 11:40:00,31.33,31.38,31.33,31.35,104000.0,22.322,22.3577,22.322,22.3363,104000.0
2010-12-01 11:45:00,31.35,31.39,31.35,31.38,58600.0,22.3363,22.3648,22.3363,22.3577,58600.0
2010-12-01 11:50:00,31.37,31.5,31.37,31.49,246600.0,22.3505,22.4432,22.3505,22.436,246600.0
2010-12-01 11:55:00,31.5,31.56,31.48,31.55,238000.0,22.4432,22.4859,22.4289,22.4788,238000.0
2010-12-01 12:00:00,31.55,31.6,31.55,31.55,143200.0,22.4788,22.5144,22.4788,22.4788,143200.0
2010-12-01 12:05:00,31.55,31.57,31.53,31.57,150100.0,22.4788,22.493,22.4645,22.493,150100.0
2010-12-01 12:10:00,31.56,31.59,31.56,31.58,121300.0,22.4859,22.5073,22.4859,22.5002,121300.0
2010-12-01 12:15:00,31.58,31.58,31.55,31.55,160900.0,22.5002,22.5002,22.4788,22.4788,160900.0
2010-12-01 12:20:00,31.55,31.59,31.55,31.59,112100.0,22.4788,22.5073,22.4788,22.5073,112100.0
2010-12-01 12:25:00,31.59,31.62,31.57,31.62,121700.0,22.5073,22.5287,22.493,22.5287,121700.0
2010-12-01 12:30:00,31.62,31.66,31.61,31.65,233400.0,22.5287,22.5572,22.5215,22.55,233400.0
2010-12-01 12:35:00,31.65,31.67,31.61,31.61,156600.0,22.55,22.5643,22.5215,22.5215,156600.0
2010-12-01 12:40:00,31.61,31.62,31.57,31.57,99600.0,22.5215,22.5287,22.493,22.493,99600.0
2010-12-01 12:45:00,31.57,31.62,31.56,31.62,142600.0,22.493,22.5287,22.4859,22.5287,142600.0
2010-12-01 12:50:00,31.61,31.63,31.59,31.61,109400.0,22.5215,22.5358,22.5073,22.5215,109400.0
2010-12-01 12:55:00,31.61,31.64,31.6,31.62,134000.0,22.5215,22.5429,22.5144,22.5287,134000.0
2010-12-01 13:00:00,31.62,31.66,31.62,31.65,165800.0,22.5287,22.5572,22.5287,22.55,165800.0
2010-12-01 13:05:00,31.65,31.65,31.61,31.61,112200.0,22.55,22.55,22.5215,22.5215,112200.0
2010-12-01 13:10:00,31.61,31.65,31.6,31.64,68500.0,22.5215,22.55,22.5144,22.5429,68500.0
2010-12-01 13:15:00,31.64,31.66,31.58,31.58,161600.0,22.5429,22.5572,22.5002,22.5002,161600.0
2010-12-01 13:20:00,31.58,31.61,31.56,31.6,123200.0,22.5002,22.5215,22.4859,22.5144,123200.0
2010-12-01 13:25:00,31.59,31.59,31.55,31.56,124400.0,22.5073,22.5073,22.4788,22.4859,124400.0
2010-12-01 13:30:00,31.55,31.6,31.54,31.55,114300.0,22.4788,22.5144,22.4717,22.4788,114300.0
2010-12-01 13:35:00,31.55,31.57,31.53,31.57,90400.0,22.4788,22.493,22.4645,22.493,90400.0
2010-12-01 13:40:00,31.56,31.56,31.51,31.55,100200.0,22.4859,22.4859,22.4503,22.4788,100200.0
2010-12-01 13:45:00,31.55,31.55,31.53,31.55,60300.0,22.4788,22.4788,22.4645,22.4788,60300.0
2010-12-01 13:50:00,31.55,31.56,31.55,31.56,52600.0,22.4788,22.4859,22.4788,22.4859,52600.0
2010-12-01 13:55:00,31.55,31.6,31.55,31.59,175100.0,22.4788,22.5144,22.4788,22.5073,175100.0
2010-12-01 14:00:00,31.59,31.63,31.59,31.6,173300.0,22.5073,22.5358,22.5073,22.5144,173300.0
2010-12-01 14:05:00,31.61,31.62,31.59,31.6,120600.0,22.5215,22.5287,22.5073,22.5144,120600.0
2010-12-01 14:10:00,31.6,31.63,31.6,31.63,117100.0,22.5144,22.5358,22.5144,22.5358,117100.0
2010-12-01 14:15:00,31.63,31.63,31.6,31.62,134800.0,22.5358,22.5358,22.5144,22.5287,134800.0
2010-12-01 14:20:00,31.63,31.64,31.6,31.6,138700.0,22.5358,22.5429,22.5144,22.5144,138700.0
2010-12-01 14:25:00,31.6,31.62,31.57,31.58,165500.0,22.5144,22.5287,22.493,22.5002,165500.0
2010-12-01 14:30:00,31.58,31.67,31.58,31.67,236000.0,22.5002,22.5643,22.5002,22.5643,236000.0
2010-12-01 14:35:00,31.67,31.67,31.65,31.66,85600.0,22.5643,22.5643,22.55,22.5572,85600.0
2010-12-01 14:40:00,31.66,31.69,31.66,31.68,141100.0,22.5572,22.5785,22.5572,22.5714,141100.0
2010-12-01 14:45:00,31.69,31.69,31.65,31.66,72100.0,22.5785,22.5785,22.55,22.5572,72100.0
2010-12-01 14:50:00,31.66,31.66,31.65,31.65,64500.0,22.5572,22.5572,22.55,22.55,64500.0
2010-12-01 14:55:00,31.66,31.72,31.66,31.72,221300.0,22.5572,22.5999,22.5572,22.5999,221300.0
2010-12-01 15:00:00,31.72,31.72,31.65,31.66,183700.0,22.5999,22.5999,22.55,22.5572,183700.0
2010-12-01 15:05:00,31.66,31.7,31.66,31.69,146100.0,22.5572,22.5857,22.5572,22.5785,146100.0
2010-12-01 15:10:00,31.68,31.7,31.67,31.67,153700.0,22.5714,22.5857,22.5643,22.5643,153700.0
2010-12-01 15:15:00,31.68,31.68,31.66,31.67,135500.0,22.5714,22.5714,22.5572,22.5643,135500.0
2010-12-01 15:20:00,31.67,31.71,31.66,31.7,197500.0,22.5643,22.5928,22.5572,22.5857,197500.0
2010-12-01 15:25:00,31.7,31.73,31.7,31.7,153500.0,22.5857,22.607,22.5857,22.5857,153500.0
2010-12-01 15:30:00,31.7,31.71,31.68,31.71,206000.0,22.5857,22.5928,22.5714,22.5928,206000.0
2010-12-01 15:35:00,31.71,31.74,31.7,31.74,154100.0,22.5928,22.6142,22.5857,22.6142,154100.0
2010-12-01 15:40:00,31.73,31.75,31.72,31.72,216100.0,22.607,22.6213,22.5999,22.5999,216100.0
2010-12-01 15:45:00,31.72,31.73,31.69,31.7,523500.0,22.5999,22.607,22.5785,22.5857,523500.0
2010-12-01 15:50:00,31.71,31.71,31.6,31.6,630300.0,22.5928,22.5928,22.5144,22.5144,630300.0
2010-12-01 15:55:00,31.6,31.63,31.59,31.62,990500.0,22.5144,22.5358,22.5073,22.5287,990500.0
2010-12-02 09:30:00,31.62,31.97,31.62,31.97,393700.0,22.5287,22.778,22.5287,22.778,393700.0
2010-12-02 09:35:00,31.97,32.05,31.95,31.96,440800.0,22.778,22.835,22.7638,22.7709,440800.0
2010-12-02 09:40:00,31.96,31.97,31.88,31.91,167300.0,22.7709,22.778,22.7139,22.7353,167300.0
2010-12-02 09:45:00,31.9,32.01,31.89,31.99,252300.0,22.7281,22.8065,22.721,22.7923,252300.0
2010-12-02 09:50:00,31.99,32.01,31.95,31.97,174300.0,22.7923,22.8065,22.7638,22.778,174300.0
2010-12-02 09:55:00,31.97,32.03,31.95,32.03,178400.0,22.778,22.8208,22.7638,22.8208,178400.0
2010-12-02 10:00:00,32.03,32.25,32.01,32.25,533100.0,22.8208,22.9775,22.8065,22.9775,533100.0
2010-12-02 10:05:00,32.24,32.39,32.24,32.37,483500.0,22.9704,23.0773,22.9704,23.063,483500.0
2010-12-02 10:10:00,32.36,32.52,32.36,32.52,591200.0,23.0559,23.1699,23.0559,23.1699,591200.0
2010-12-02 10:15:00,32.51,32.64,32.5,32.63,872600.0,23.1628,23.2554,23.1556,23.2483,872600.0
2010-12-02 10:20:00,32.63,32.69,32.56,32.58,602000.0,23.2483,23.291,23.1984,23.2126,602000.0
2010-12-02 10:25:00,32.57,32.72,32.57,32.67,370400.0,23.2055,23.3124,23.2055,23.2768,370400.0
2010-12-02 10:30:00,32.66,32.66,32.53,32.55,313500.0,23.2696,23.2696,23.177,23.1913,313500.0
2010-12-02 10:35:00,32.54,32.55,32.5,32.52,229300.0,23.1841,23.1913,23.1556,23.1699,229300.0
2010-12-02 10:40:00,32.51,32.55,32.46,32.47,159200.0,23.1628,23.1913,23.1271,23.1343,159200.0
2010-12-02 10:45:00,32.47,32.5,32.42,32.46,227000.0,23.1343,23.1556,23.0986,23.1271,227000.0
2010-12-02 10:50:00,32.47,32.47,32.46,32.47,255900.0,23.1343,23.1343,23.1271,23.1343,255900.0
2010-12-02 10:55:00,32.46,32.57,32.44,32.56,287600.0,23.1271,23.2055,23.1129,23.1984,287600.0
2010-12-02 11:00:00,32.56,32.57,32.49,32.53,123800.0,23.1984,23.2055,23.1485,23.177,123800.0
2010-12-02 11:05:00,32.53,32.58,32.5,32.55,332200.0,23.177,23.2126,23.1556,23.1913,332200.0
2010-12-02 11:10:00,32.55,32.63,32.53,32.62,266100.0,23.1913,23.2483,23.177,23.2411,266100.0
2010-12-02 11:15:00,32.62,32.65,32.54,32.6,296500.0,23.2411,23.2625,23.1841,23.2269,296500.0
2010-12-02 11:20:00,32.6,32.65,32.56,32.59,214200.0,23.2269,23.2625,23.1984,23.2198,214200.0
2010-12-02 11:25:00,32.59,32.64,32.58,32.62,72500.0,23.2198,23.2554,23.2126,23.2411,72500.0
2010-12-02 11:30:00,32.63,32.64,32.61,32.63,131300.0,23.2483,23.2554,23.234,23.2483,131300.0
2010-12-02 11:35:00,32.63,32.67,32.63,32.65,217300.0,23.2483,23.2768,23.2483,23.2625,217300.0
2010-12-02 11:40:00,32.65,32.66,32.63,32.65,393600.0,23.2625,23.2696,23.2483,23.2625,393600.0
2010-12-02 11:45:00,32.65,32.66,32.64,32.65,197100.0,23.2625,23.2696,23.2554,23.2625,197100.0
2010-12-02 11:50:00,32.65,32.75,32.64,32.72,238100.0,23.2625,23.3338,23.2554,23.3124,238100.0
2010-12-02 11:55:00,32.74,32.8,32.73,32.78,231700.0,23.3266,23.3694,23.3195,23.3551,231700.0
2010-12-02 12:00:00,32.78,32.88,32.78,32.81,422100.0,23.3551,23.4264,23.3551,23.3765,422100.0
2010-12-02 12:05:00,32.81,32.82,32.79,32.8,166400.0,23.3765,23.3836,23.3623,23.3694,166400.0
2010-12-02 12:10:00,32.79,32.85,32.78,32.85,240500.0,23.3623,23.405,23.3551,23.405,240500.0
2010-12-02 12:15:00,32.85,32.85,32.75,32.77,214400.0,23.405,23.405,23.3338,23.348,214400.0
2010-12-02 12:20:00,32.77,32.78,32.75,32.76,74500.0,23.348,23.3551,23.3338,23.3409,74500.0
2010-12-02 12:25:00,32.77,32.78,32.74,32.75,212400.0,23.348,23.3551,23.3266,23.3338,212400.0
2010-12-02 12:30:00,32.75,32.81,32.73,32.8,145300.0,23.3338,23.3765,23.3195,23.3694,145300.0
2010-12-02 12:35:00,32.81,33.0,32.8,32.97,501700.0,23.3765,23.5119,23.3694,23.4905,501700.0
2010-12-02 12:40:00,32.97,33.06,32.93,33.01,562600.0,23.4905,23.5546,23.462,23.519,562600.0
2010-12-02 12:45:00,33.01,33.01,32.89,32.89,232400.0,23.519,23.519,23.4335,23.4335,232400.0
2010-12-02 12:50:00,32.9,32.92,32.88,32.9,175400.0,23.4406,23.4549,23.4264,23.4406,175400.0
2010-12-02 12:55:00,32.9,32.91,32.88,32.88,179300.0,23.4406,23.4478,23.4264,23.4264,179300.0
2010-12-02 13:00:00,32.88,32.91,32.87,32.88,199600.0,23.4264,23.4478,23.4193,23.4264,199600.0
2010-12-02 13:05:00,32.89,32.9,32.84,32.85,87200.0,23.4335,23.4406,23.3979,23.405,87200.0
2010-12-02 13:10:00,32.85,32.86,32.83,32.83,105700.0,23.405,23.4121,23.3908,23.3908,105700.0
2010-12-02 13:15:00,32.83,32.84,32.79,32.79,136500.0,23.3908,23.3979,23.3623,23.3623,136500.0
2010-12-02 13:20:00,32.8,32.84,32.79,32.8,95700.0,23.3694,23.3979,23.3623,23.3694,95700.0
2010-12-02 13:25:00,32.8,32.84,32.78,32.81,166700.0,23.3694,23.3979,23.3551,23.3765,166700.0
2010-12-02 13:30:00,32.82,32.85,32.79,32.84,123300.0,23.3836,23.405,23.3623,23.3979,123300.0
2010-12-02 13:35:00,32.83,32.85,32.8,32.8,82200.0,23.3908,23.405,23.3694,23.3694,82200.0
2010-12-02 13:40:00,32.81,32.81,32.79,32.81,81300.0,23.3765,23.3765,23.3623,23.3765,81300.0
2010-12-02 13:45:00,32.8,32.87,32.8,32.86,108000.0,23.3694,23.4193,23.3694,23.4121,108000.0
2010-12-02 13:50:00,32.87,32.9,32.86,32.9,92300.0,23.4193,23.4406,23.4121,23.4406,92300.0
2010-12-02 13:55:00,32.89,32.9,32.82,32.84,97300.0,23.4335,23.4406,23.3836,23.3979,97300.0
2010-12-02 14:00:00,32.84,32.84,32.83,32.83,42300.0,23.3979,23.3979,23.3908,23.3908,42300.0
2010-12-02 14:05:00,32.83,32.92,32.83,32.92,212700.0,23.3908,23.4549,23.3908,23.4549,212700.0
2010-12-02 14:10:00,32.92,33.01,32.91,33.0,330100.0,23.4549,23.519,23.4478,23.5119,330100.0
2010-12-02 14:15:00,33.0,33.01,32.99,33.0,249600.0,23.5119,23.519,23.5048,23.5119,249600.0
2010-12-02 14:20:00,33.02,33.08,33.01,33.08,236800.0,23.5261,23.5689,23.519,23.5689,236800.0
2010-12-02 14:25:00,33.07,33.17,33.07,33.12,298800.0,23.5618,23.633,23.5618,23.5974,298800.0
2010-12-02 14:30:00,33.12,33.17,33.11,33.17,374400.0,23.5974,23.633,23.5903,23.633,374400.0
2010-12-02 14:35:00,33.18,33.28,33.17,33.22,540700.0,23.6401,23.7114,23.633,23.6686,540700.0
2010-12-02 14:40:00,33.22,33.29,33.22,33.29,260600.0,23.6686,23.7185,23.6686,23.7185,260600.0
2010-12-02 14:45:00,33.29,33.36,33.27,33.34,504800.0,23.7185,23.7684,23.7042,23.7541,504800.0
2010-12-02 14:50:00,33.33,33.37,33.26,33.27,283600.0,23.747,23.7755,23.6971,23.7042,283600.0
2010-12-02 14:55:00,33.28,33.34,33.27,33.31,242400.0,23.7114,23.7541,23.7042,23.7327,242400.0
2010-12-02 15:00:00,33.31,33.32,33.28,33.3,323200.0,23.7327,23.7399,23.7114,23.7256,323200.0
2010-12-02 15:05:00,33.29,33.42,33.29,33.4,457600.0,23.7185,23.8111,23.7185,23.7969,457600.0
2010-12-02 15:10:00,33.4,33.45,33.38,33.43,244900.0,23.7969,23.8325,23.7826,23.8182,244900.0
2010-12-02 15:15:00,33.42,33.46,33.4,33.43,512900.0,23.8111,23.8396,23.7969,23.8182,512900.0
2010-12-02 15:20:00,33.44,33.53,33.41,33.41,636700.0,23.8254,23.8895,23.804,23.804,636700.0
2010-12-02 15:25:00,33.41,33.41,33.37,33.38,265300.0,23.804,23.804,23.7755,23.7826,265300.0
2010-12-02 15:30:00,33.38,33.45,33.38,33.44,259300.0,23.7826,23.8325,23.7826,23.8254,259300.0
2010-12-02 15:35:00,33.45,33.45,33.4,33.4,335700.0,23.8325,23.8325,23.7969,23.7969,335700.0
2010-12-02 15:40:00,33.4,33.48,33.4,33.45,466200.0,23.7969,23.8539,23.7969,23.8325,466200.0
2010-12-02 15:45:00,33.45,33.46,33.39,33.39,553900.0,23.8325,23.8396,23.7897,23.7897,553900.0
2010-12-02 15:50:00,33.39,33.4,33.34,33.39,738300.0,23.7897,23.7969,23.7541,23.7897,738300.0
2010-12-02 15:55:00,33.38,33.4,33.34,33.37,1338900.0,23.7826,23.7969,23.7541,23.7755,1338900.0
2010-12-03 09:30:00,33.24,33.3,33.11,33.25,493500.0,23.6829,23.7256,23.5903,23.69,493500.0
2010-12-03 09:35:00,33.25,33.34,33.2,33.24,374000.0,23.69,23.7541,23.6544,23.6829,374000.0
2010-12-03 09:40:00,33.24,33.25,33.11,33.23,449400.0,23.6829,23.69,23.5903,23.6757,449400.0
2010-12-03 09:45:00,33.24,33.36,33.2,33.35,373500.0,23.6829,23.7684,23.6544,23.7612,373500.0
2010-12-03 09:50:00,33.35,33.37,33.18,33.18,174400.0,23.7612,23.7755,23.6401,23.6401,174400.0
2010-12-03 09:55:00,33.18,33.19,33.0,33.04,270400.0,23.6401,23.6472,23.5119,23.5404,270400.0
2010-12-03 10:00:00,33.04,33.16,33.04,33.12,271700.0,23.5404,23.6259,23.5404,23.5974,271700.0
2010-12-03 10:05:00,33.12,33.18,33.1,33.12,180100.0,23.5974,23.6401,23.5831,23.5974,180100.0
2010-12-03 10:10:00,33.12,33.13,33.09,33.1,136800.0,23.5974,23.6045,23.576,23.5831,136800.0
2010-12-03 10:15:00,33.1,33.15,33.1,33.13,181100.0,23.5831,23.6187,23.5831,23.6045,181100.0
2010-12-03 10:20:00,33.14,33.21,33.1,33.19,420200.0,23.6116,23.6615,23.5831,23.6472,420200.0
2010-12-03 10:25:00,33.2,33.26,33.18,33.22,332100.0,23.6544,23.6971,23.6401,23.6686,332100.0
2010-12-03 10:30:00,33.22,33.32,33.22,33.28,332400.0,23.6686,23.7399,23.6686,23.7114,332400.0
2010-12-03 10:35:00,33.28,33.28,33.22,33.22,130900.0,23.7114,23.7114,23.6686,23.6686,130900.0
2010-12-03 10:40:00,33.22,33.27,33.21,33.25,150500.0,23.6686,23.7042,23.6615,23.69,150500.0
2010-12-03 10:45:00,33.26,33.34,33.25,33.33,170400.0,23.6971,23.7541,23.69,23.747,170400.0
2010-12-03 10:50:00,33.32,33.47,33.32,33.46,508700.0,23.7399,23.8467,23.7399,23.8396,508700.0
2010-12-03 10:55:00,33.46,33.47,33.37,33.37,225400.0,23.8396,23.8467,23.7755,23.7755,225400.0
2010-12-03 11:00:00,33.37,33.42,33.37,33.38,121800.0,23.7755,23.8111,23.7755,23.7826,121800.0
2010-12-03 11:05:00,33.37,33.39,33.34,33.39,109700.0,23.7755,23.7897,23.7541,23.7897,109700.0
2010-12-03 11:10:00,33.38,33.41,33.38,33.4,143100.0,23.7826,23.804,23.7826,23.7969,143100.0
2010-12-03 11:15:00,33.4,33.49,33.39,33.48,202100.0,23.7969,23.861,23.7897,23.8539,202100.0
2010-12-03 11:20:00,33.49,33.49,33.45,33.45,110900.0,23.861,23.861,23.8325,23.8325,110900.0
2010-12-03 11:25:00,33.45,33.48,33.38,33.39,132600.0,23.8325,23.8539,23.7826,23.7897,132600.0
2010-12-03 11:30:00,33.38,33.42,33.37,33.37,72800.0,23.7826,23.8111,23.7755,23.7755,72800.0
2010-12-03 11:35:00,33.37,33.42,33.36,33.41,114100.0,23.7755,23.8111,23.7684,23.804,114100.0
2010-12-03 11:40:00,33.41,33.42,33.4,33.4,65300.0,23.804,23.8111,23.7969,23.7969,65300.0
2010-12-03 11:45:00,33.4,33.44,33.37,33.43,206100.0,23.7969,23.8254,23.7755,23.8182,206100.0
2010-12-03 11:50:00,33.43,33.44,33.39,33.39,107900.0,23.8182,23.8254,23.7897,23.7897,107900.0
2010-12-03 11:55:00,33.4,33.4,33.36,33.36,71400.0,23.7969,23.7969,23.7684,23.7684,71400.0
2010-12-03 12:00:00,33.36,33.42,33.35,33.42,169900.0,23.7684,23.8111,23.7612,23.8111,169900.0
2010-12-03 12:05:00,33.41,33.44,33.41,33.44,64800.0,23.804,23.8254,23.804,23.8254,64800.0
2010-12-03 12:10:00,33.44,33.46,33.43,33.45,59200.0,23.8254,23.8396,23.8182,23.8325,59200.0
2010-12-03 12:15:00,33.45,33.46,33.43,33.43,68800.0,23.8325,23.8396,23.8182,23.8182,68800.0
2010-12-03 12:20:00,33.43,33.44,33.43,33.43,22800.0,23.8182,23.8254,23.8182,23.8182,22800.0
2010-12-03 12:25:00,33.44,33.44,33.4,33.4,54900.0,23.8254,23.8254,23.7969,23.7969,54900.0
2010-12-03 12:30:00,33.4,33.41,33.4,33.4,38300.0,23.7969,23.804,23.7969,23.7969,38300.0
2010-12-03 12:35:00,33.4,33.44,33.4,33.44,51600.0,23.7969,23.8254,23.7969,23.8254,51600.0
2010-12-03 12:40:00,33.44,33.46,33.43,33.46,125300.0,23.8254,23.8396,23.8182,23.8396,125300.0
2010-12-03 12:45:00,33.46,33.48,33.45,33.46,57400.0,23.8396,23.8539,23.8325,23.8396,57400.0
2010-12-03 12:50:00,33.46,33.47,33.45,33.46,69600.0,23.8396,23.8467,23.8325,23.8396,69600.0
2010-12-03 12:55:00,33.45,33.46,33.44,33.45,85100.0,23.8325,23.8396,23.8254,23.8325,85100.0
2010-12-03 13:00:00,33.45,33.46,33.45,33.46,59400.0,23.8325,23.8396,23.8325,23.8396,59400.0
2010-12-03 13:05:00,33.45,33.48,33.45,33.45,92800.0,23.8325,23.8539,23.8325,23.8325,92800.0
2010-12-03 13:10:00,33.45,33.46,33.44,33.45,101800.0,23.8325,23.8396,23.8254,23.8325,101800.0
2010-12-03 13:15:00,33.46,33.48,33.45,33.46,142000.0,23.8396,23.8539,23.8325,23.8396,142000.0
2010-12-03 13:20:00,33.46,33.47,33.44,33.45,76400.0,23.8396,23.8467,23.8254,23.8325,76400.0
2010-12-03 13:25:00,33.46,33.48,33.45,33.45,68100.0,23.8396,23.8539,23.8325,23.8325,68100.0
2010-12-03 13:30:00,33.45,33.46,33.44,33.44,169800.0,23.8325,23.8396,23.8254,23.8254,169800.0
2010-12-03 13:35:00,33.44,33.45,33.42,33.43,106800.0,23.8254,23.8325,23.8111,23.8182,106800.0
2010-12-03 13:40:00,33.43,33.44,33.41,33.43,44600.0,23.8182,23.8254,23.804,23.8182,44600.0
2010-12-03 13:45:00,33.43,33.43,33.4,33.4,41400.0,23.8182,23.8182,23.7969,23.7969,41400.0
2010-12-03 13:50:00,33.4,33.44,33.4,33.44,93900.0,23.7969,23.8254,23.7969,23.8254,93900.0
2010-12-03 13:55:00,33.44,33.45,33.43,33.43,41900.0,23.8254,23.8325,23.8182,23.8182,41900.0
2010-12-03 14:00:00,33.44,33.46,33.42,33.44,126800.0,23.8254,23.8396,23.8111,23.8254,126800.0
2010-12-03 14:05:00,33.44,33.44,33.4,33.4,113000.0,23.8254,23.8254,23.7969,23.7969,113000.0
2010-12-03 14:10:00,33.4,33.41,33.4,33.4,65800.0,23.7969,23.804,23.7969,23.7969,65800.0
2010-12-03 14:15:00,33.4,33.41,33.39,33.39,258700.0,23.7969,23.804,23.7897,23.7897,258700.0
2010-12-03 14:20:00,33.4,33.4,33.38,33.38,136400.0,23.7969,23.7969,23.7826,23.7826,136400.0
2010-12-03 14:25:00,33.39,33.41,33.38,33.41,82600.0,23.7897,23.804,23.7826,23.804,82600.0
2010-12-03 14:30:00,33.41,33.42,33.4,33.41,34500.0,23.804,23.8111,23.7969,23.804,34500.0
2010-12-03 14:35:00,33.41,33.42,33.4,33.4,62400.0,23.804,23.8111,23.7969,23.7969,62400.0
2010-12-03 14:40:00,33.4,33.42,33.39,33.42,125600.0,23.7969,23.8111,23.7897,23.8111,125600.0
2010-12-03 14:45:00,33.42,33.42,33.4,33.4,86100.0,23.8111,23.8111,23.7969,23.7969,86100.0
2010-12-03 14:50:00,33.41,33.41,33.39,33.41,86900.0,23.804,23.804,23.7897,23.804,86900.0
2010-12-03 14:55:00,33.4,33.44,33.39,33.44,185100.0,23.7969,23.8254,23.7897,23.8254,185100.0
2010-12-03 15:00:00,33.43,33.45,33.41,33.41,65200.0,23.8182,23.8325,23.804,23.804,65200.0
2010-12-03 15:05:00,33.42,33.43,33.4,33.4,85300.0,23.8111,23.8182,23.7969,23.7969,85300.0
2010-12-03 15:10:00,33.41,33.41,33.4,33.4,55700.0,23.804,23.804,23.7969,23.7969,55700.0
2010-12-03 15:15:00,33.4,33.42,33.39,33.4,153100.0,23.7969,23.8111,23.7897,23.7969,153100.0
2010-12-03 15:20:00,33.4,33.41,33.39,33.41,97100.0,23.7969,23.804,23.7897,23.804,97100.0
2010-12-03 15:25:00,33.41,33.41,33.4,33.41,85600.0,23.804,23.804,23.7969,23.804,85600.0
2010-12-03 15:30:00,33.41,33.43,33.4,33.4,156000.0,23.804,23.8182,23.7969,23.7969,156000.0
2010-12-03 15:35:00,33.4,33.45,33.4,33.45,309600.0,23.7969,23.8325,23.7969,23.8325,309600.0
2010-12-03 15:40:00,33.45,33.49,33.44,33.48,257700.0,23.8325,23.861,23.8254,23.8539,257700.0
2010-12-03 15:45:00,33.48,33.56,33.48,33.55,434300.0,23.8539,23.9109,23.8539,23.9037,434300.0
2010-12-03 15:50:00,33.55,33.56,33.53,33.54,486900.0,23.9037,23.9109,23.8895,23.8966,486900.0
2010-12-03 15:55:00,33.54,33.55,33.48,33.48,792200.0,23.8966,23.9037,23.8539,23.8539,792200.0
2010-12-06 09:30:00,33.45,33.47,33.33,33.44,159900.0,23.8325,23.8467,23.747,23.8254,159900.0
2010-12-06 09:35:00,33.45,33.5,33.44,33.46,192600.0,23.8325,23.8681,23.8254,23.8396,192600.0
2010-12-06 09:40:00,33.46,33.48,33.43,33.45,180300.0,23.8396,23.8539,23.8182,23.8325,180300.0
2010-12-06 09:45:00,33.45,33.51,33.4,33.49,237200.0,23.8325,23.8752,23.7969,23.861,237200.0
2010-12-06 09:50:00,33.49,33.5,33.4,33.42,262800.0,23.861,23.8681,23.7969,23.8111,262800.0
2010-12-06 09:55:00,33.42,33.47,33.39,33.43,170200.0,23.8111,23.8467,23.7897,23.8182,170200.0
2010-12-06 10:00:00,33.43,33.47,33.42,33.44,84700.0,23.8182,23.8467,23.8111,23.8254,84700.0
2010-12-06 10:05:00,33.45,33.46,33.42,33.45,155100.0,23.8325,23.8396,23.8111,23.8325,155100.0
2010-12-06 10:10:00,33.44,33.47,33.42,33.42,256900.0,23.8254,23.8467,23.8111,23.8111,256900.0
2010-12-06 10:15:00,33.44,33.48,33.41,33.46,205200.0,23.8254,23.8539,23.804,23.8396,205200.0
2010-12-06 10:20:00,33.46,33.49,33.4,33.49,231600.0,23.8396,23.861,23.7969,23.861,231600.0
2010-12-06 10:25:00,33.49,33.5,33.48,33.49,191600.0,23.861,23.8681,23.8539,23.861,191600.0
2010-12-06 10:30:00,33.5,33.55,33.5,33.52,159000.0,23.8681,23.9037,23.8681,23.8824,159000.0
2010-12-06 10:35:00,33.52,33.54,33.49,33.5,82100.0,23.8824,23.8966,23.861,23.8681,82100.0
2010-12-06 10:40:00,33.51,33.52,33.48,33.49,139700.0,23.8752,23.8824,23.8539,23.861,139700.0
2010-12-06 10:45:00,33.48,33.5,33.48,33.49,68800.0,23.8539,23.8681,23.8539,23.861,68800.0
2010-12-06 10:50:00,33.48,33.49,33.43,33.45,146900.0,23.8539,23.861,23.8182,23.8325,146900.0
2010-12-06 10:55:00,33.45,33.46,33.43,33.46,141300.0,23.8325,23.8396,23.8182,23.8396,141300.0
2010-12-06 11:00:00,33.46,33.46,33.43,33.43,132100.0,23.8396,23.8396,23.8182,23.8182,132100.0
2010-12-06 11:05:00,33.44,33.45,33.43,33.44,116800.0,23.8254,23.8325,23.8182,23.8254,116800.0
2010-12-06 11:10:00,33.44,33.44,33.42,33.43,246000.0,23.8254,23.8254,23.8111,23.8182,246000.0
2010-12-06 11:15:00,33.43,33.44,33.39,33.41,54900.0,23.8182,23.8254,23.7897,23.804,54900.0
2010-12-06 11:20:00,33.41,33.41,33.39,33.4,66100.0,23.804,23.804,23.7897,23.7969,66100.0
2010-12-06 11:25:00,33.4,33.41,33.37,33.4,75000.0,23.7969,23.804,23.7755,23.7969,75000.0
2010-12-06 11:30:00,33.4,33.41,33.37,33.39,64400.0,23.7969,23.804,23.7755,23.7897,64400.0
2010-12-06 11:35:00,33.4,33.41,33.35,33.36,76300.0,23.7969,23.804,23.7612,23.7684,76300.0
2010-12-06 11:40:00,33.35,33.44,33.35,33.43,73300.0,23.7612,23.8254,23.7612,23.8182,73300.0
2010-12-06 11:45:00,33.44,33.44,33.39,33.42,89700.0,23.8254,23.8254,23.7897,23.8111,89700.0
2010-12-06 11:50:00,33.42,33.44,33.4,33.42,85900.0,23.8111,23.8254,23.7969,23.8111,85900.0
2010-12-06 11:55:00,33.41,33.47,33.41,33.45,51600.0,23.804,23.8467,23.804,23.8325,51600.0
2010-12-06 12:00:00,33.45,33.47,33.43,33.43,35900.0,23.8325,23.8467,23.8182,23.8182,35900.0
2010-12-06 12:05:00,33.44,33.45,33.41,33.42,39800.0,23.8254,23.8325,23.804,23.8111,39800.0
2010-12-06 12:10:00,33.42,33.45,33.41,33.43,64900.0,23.8111,23.8325,23.804,23.8182,64900.0
2010-12-06 12:15:00,33.44,33.44,33.41,33.41,51700.0,23.8254,23.8254,23.804,23.804,51700.0
2010-12-06 12:20:00,33.42,33.43,33.4,33.42,38700.0,23.8111,23.8182,23.7969,23.8111,38700.0
2010-12-06 12:25:00,33.42,33.43,33.4,33.43,72800.0,23.8111,23.8182,23.7969,23.8182,72800.0
2010-12-06 12:30:00,33.43,33.45,33.42,33.43,58200.0,23.8182,23.8325,23.8111,23.8182,58200.0
2010-12-06 12:35:00,33.43,33.47,33.43,33.45,121200.0,23.8182,23.8467,23.8182,23.8325,121200.0
2010-12-06 12:40:00,33.45,33.46,33.44,33.46,40300.0,23.8325,23.8396,23.8254,23.8396,40300.0
2010-12-06 12:45:00,33.45,33.47,33.44,33.45,104800.0,23.8325,23.8467,23.8254,23.8325,104800.0
2010-12-06 12:50:00,33.45,33.46,33.44,33.44,113500.0,23.8325,23.8396,23.8254,23.8254,113500.0
2010-12-06 12:55:00,33.44,33.46,33.43,33.46,66900.0,23.8254,23.8396,23.8182,23.8396,66900.0
2010-12-06 13:00:00,33.46,33.47,33.44,33.44,85400.0,23.8396,23.8467,23.8254,23.8254,85400.0
2010-12-06 13:05:00,33.45,33.45,33.43,33.44,55700.0,23.8325,23.8325,23.8182,23.8254,55700.0
2010-12-06 13:10:00,33.44,33.44,33.42,33.43,86400.0,23.8254,23.8254,23.8111,23.8182,86400.0
2010-12-06 13:15:00,33.44,33.46,33.43,33.43,138600.0,23.8254,23.8396,23.8182,23.8182,138600.0
2010-12-06 13:20:00,33.43,33.44,33.43,33.43,44500.0,23.8182,23.8254,23.8182,23.8182,44500.0
2010-12-06 13:25:00,33.43,33.45,33.42,33.44,60100.0,23.8182,23.8325,23.8111,23.8254,60100.0
2010-12-06 13:30:00,33.45,33.46,33.43,33.44,145000.0,23.8325,23.8396,23.8182,23.8254,145000.0
2010-12-06 13:35:00,33.43,33.48,33.43,33.43,138900.0,23.8182,23.8539,23.8182,23.8182,138900.0
2010-12-06 13:40:00,33.43,33.46,33.4,33.42,112700.0,23.8182,23.8396,23.7969,23.8111,112700.0
2010-12-06 13:45:00,33.43,33.43,33.38,33.38,110500.0,23.8182,23.8182,23.7826,23.7826,110500.0
2010-12-06 13:50:00,33.39,33.39,33.35,33.35,104700.0,23.7897,23.7897,23.7612,23.7612,104700.0
2010-12-06 13:55:00,33.35,33.36,33.33,33.35,135300.0,23.7612,23.7684,23.747,23.7612,135300.0
2010-12-06 14:00:00,33.35,33.36,33.33,33.35,106000.0,23.7612,23.7684,23.747,23.7612,106000.0
2010-12-06 14:05:00,33.35,33.36,33.34,33.35,39500.0,23.7612,23.7684,23.7541,23.7612,39500.0
2010-12-06 14:10:00,33.35,33.35,33.33,33.33,41700.0,23.7612,23.7612,23.747,23.747,41700.0
2010-12-06 14:15:00,33.34,33.36,33.33,33.35,117500.0,23.7541,23.7684,23.747,23.7612,117500.0
2010-12-06 14:20:00,33.35,33.36,33.33,33.34,47300.0,23.7612,23.7684,23.747,23.7541,47300.0
2010-12-06 14:25:00,33.33,33.34,33.31,33.31,65500.0,23.747,23.7541,23.7327,23.7327,65500.0
2010-12-06 14:30:00,33.32,33.36,33.3,33.35,112600.0,23.7399,23.7684,23.7256,23.7612,112600.0
2010-12-06 14:35:00,33.35,33.39,33.35,33.38,74500.0,23.7612,23.7897,23.7612,23.7826,74500.0
2010-12-06 14:40:00,33.37,33.38,33.37,33.38,47500.0,23.7755,23.7826,23.7755,23.7826,47500.0
2010-12-06 14:45:00,33.38,33.43,33.37,33.43,92900.0,23.7826,23.8182,23.7755,23.8182,92900.0
2010-12-06 14:50:00,33.43,33.43,33.42,33.42,37100.0,23.8182,23.8182,23.8111,23.8111,37100.0
2010-12-06 14:55:00,33.42,33.44,33.41,33.43,122700.0,23.8111,23.8254,23.804,23.8182,122700.0
2010-12-06 15:00:00,33.43,33.43,33.4,33.41,80100.0,23.8182,23.8182,23.7969,23.804,80100.0
2010-12-06 15:05:00,33.41,33.42,33.4,33.4,41300.0,23.804,23.8111,23.7969,23.7969,41300.0
2010-12-06 15:10:00,33.41,33.41,33.4,33.4,34600.0,23.804,23.804,23.7969,23.7969,34600.0
2010-12-06 15:15:00,33.4,33.43,33.4,33.43,97200.0,23.7969,23.8182,23.7969,23.8182,97200.0
2010-12-06 15:20:00,33.42,33.43,33.41,33.42,55600.0,23.8111,23.8182,23.804,23.8111,55600.0
2010-12-06 15:25:00,33.42,33.44,33.4,33.44,162000.0,23.8111,23.8254,23.7969,23.8254,162000.0
2010-12-06 15:30:00,33.44,33.44,33.36,33.38,188000.0,23.8254,23.8254,23.7684,23.7826,188000.0
2010-12-06 15:35:00,33.38,33.41,33.38,33.4,80300.0,23.7826,23.804,23.7826,23.7969,80300.0
2010-12-06 15:40:00,33.41,33.5,33.4,33.5,216800.0,23.804,23.8681,23.7969,23.8681,216800.0
2010-12-06 15:45:00,33.49,33.49,33.4,33.4,179800.0,23.861,23.861,23.7969,23.7969,179800.0
2010-12-06 15:50:00,33.41,33.41,33.34,33.35,165900.0,23.804,23.804,23.7541,23.7612,165900.0
2010-12-06 15:55:00,33.35,33.36,33.32,33.33,382000.0,23.7612,23.7684,23.7399,23.747,382000.0
2010-12-07 09:30:00,33.68,33.88,33.66,33.79,491600.0,23.9964,24.1389,23.9821,24.0747,491600.0
2010-12-07 09:35:00,33.79,33.88,33.74,33.87,210100.0,24.0747,24.1389,24.0391,24.1317,210100.0
2010-12-07 09:40:00,33.87,33.88,33.77,33.84,332400.0,24.1317,24.1389,24.0605,24.1104,332400.0
2010-12-07 09:45:00,33.84,33.93,33.84,33.88,319900.0,24.1104,24.1745,24.1104,24.1389,319900.0
2010-12-07 09:50:00,33.88,33.9,33.85,33.9,265100.0,24.1389,24.1531,24.1175,24.1531,265100.0
2010-12-07 09:55:00,33.9,33.91,33.84,33.84,149200.0,24.1531,24.1602,24.1104,24.1104,149200.0
2010-12-07 10:00:00,33.84,33.85,33.76,33.8,170300.0,24.1104,24.1175,24.0534,24.0819,170300.0
2010-12-07 10:05:00,33.79,33.84,33.78,33.83,159500.0,24.0747,24.1104,24.0676,24.1032,159500.0
2010-12-07 10:10:00,33.83,33.87,33.81,33.85,131200.0,24.1032,24.1317,24.089,24.1175,131200.0
2010-12-07 10:15:00,33.84,33.87,33.82,33.87,107800.0,24.1104,24.1317,24.0961,24.1317,107800.0
2010-12-07 10:20:00,33.87,33.87,33.82,33.84,150400.0,24.1317,24.1317,24.0961,24.1104,150400.0
2010-12-07 10:25:00,33.84,33.85,33.8,33.81,135400.0,24.1104,24.1175,24.0819,24.089,135400.0
2010-12-07 10:30:00,33.81,33.82,33.79,33.8,188700.0,24.089,24.0961,24.0747,24.0819,188700.0
2010-12-07 10:35:00,33.81,33.81,33.72,33.77,351500.0,24.089,24.089,24.0249,24.0605,351500.0
2010-12-07 10:40:00,33.78,33.78,33.71,33.76,257400.0,24.0676,24.0676,24.0177,24.0534,257400.0
2010-12-07 10:45:00,33.76,33.76,33.73,33.76,109500.0,24.0534,24.0534,24.032,24.0534,109500.0
2010-12-07 10:50:00,33.76,33.78,33.74,33.75,210900.0,24.0534,24.0676,24.0391,24.0462,210900.0
2010-12-07 10:55:00,33.76,33.77,33.75,33.77,132800.0,24.0534,24.0605,24.0462,24.0605,132800.0
2010-12-07 11:00:00,33.77,33.77,33.74,33.76,151100.0,24.0605,24.0605,24.0391,24.0534,151100.0
2010-12-07 11:05:00,33.75,33.77,33.74,33.76,129200.0,24.0462,24.0605,24.0391,24.0534,129200.0
2010-12-07 11:10:00,33.76,33.77,33.74,33.76,230900.0,24.0534,24.0605,24.0391,24.0534,230900.0
2010-12-07 11:15:00,33.76,33.77,33.7,33.71,119800.0,24.0534,24.0605,24.0106,24.0177,119800.0
2010-12-07 11:20:00,33.71,33.72,33.7,33.71,82600.0,24.0177,24.0249,24.0106,24.0177,82600.0
2010-12-07 11:25:00,33.7,33.71,33.65,33.68,117100.0,24.0106,24.0177,23.975,23.9964,117100.0
2010-12-07 11:30:00,33.68,33.71,33.66,33.68,122900.0,23.9964,24.0177,23.9821,23.9964,122900.0
2010-12-07 11:35:00,33.68,33.71,33.67,33.71,94700.0,23.9964,24.0177,23.9892,24.0177,94700.0
2010-12-07 11:40:00,33.71,33.71,33.69,33.71,56300.0,24.0177,24.0177,24.0035,24.0177,56300.0
2010-12-07 11:45:00,33.71,33.71,33.69,33.71,96300.0,24.0177,24.0177,24.0035,24.0177,96300.0
2010-12-07 11:50:00,33.71,33.72,33.69,33.7,85800.0,24.0177,24.0249,24.0035,24.0106,85800.0
2010-12-07 11:55:00,33.7,33.74,33.69,33.73,91800.0,24.0106,24.0391,24.0035,24.032,91800.0
2010-12-07 12:00:00,33.74,33.74,33.71,33.71,60000.0,24.0391,24.0391,24.0177,24.0177,60000.0
2010-12-07 12:05:00,33.72,33.72,33.66,33.67,132300.0,24.0249,24.0249,23.9821,23.9892,132300.0
2010-12-07 12:10:00,33.67,33.67,33.63,33.67,89300.0,23.9892,23.9892,23.9607,23.9892,89300.0
2010-12-07 12:15:00,33.67,33.67,33.62,33.64,153800.0,23.9892,23.9892,23.9536,23.9679,153800.0
2010-12-07 12:20:00,33.65,33.68,33.64,33.68,53600.0,23.975,23.9964,23.9679,23.9964,53600.0
2010-12-07 12:25:00,33.67,33.69,33.67,33.67,43900.0,23.9892,24.0035,23.9892,23.9892,43900.0
2010-12-07 12:30:00,33.67,33.69,33.67,33.69,37000.0,23.9892,24.0035,23.9892,24.0035,37000.0
2010-12-07 12:35:00,33.68,33.69,33.65,33.65,56000.0,23.9964,24.0035,23.975,23.975,56000.0
2010-12-07 12:40:00,33.65,33.65,33.63,33.63,100500.0,23.975,23.975,23.9607,23.9607,100500.0
2010-12-07 12:45:00,33.63,33.65,33.62,33.64,101700.0,23.9607,23.975,23.9536,23.9679,101700.0
2010-12-07 12:50:00,33.65,33.67,33.63,33.67,61800.0,23.975,23.9892,23.9607,23.9892,61800.0
2010-12-07 12:55:00,33.67,33.71,33.66,33.71,35100.0,23.9892,24.0177,23.9821,24.0177,35100.0
2010-12-07 13:00:00,33.71,33.78,33.7,33.77,127100.0,24.0177,24.0676,24.0106,24.0605,127100.0
2010-12-07 13:05:00,33.77,33.79,33.77,33.79,38100.0,24.0605,24.0747,24.0605,24.0747,38100.0
2010-12-07 13:10:00,33.78,33.78,33.73,33.74,66800.0,24.0676,24.0676,24.032,24.0391,66800.0
2010-12-07 13:15:00,33.75,33.76,33.74,33.74,51000.0,24.0462,24.0534,24.0391,24.0391,51000.0
2010-12-07 13:20:00,33.74,33.75,33.73,33.73,57900.0,24.0391,24.0462,24.032,24.032,57900.0
2010-12-07 13:25:00,33.73,33.76,33.72,33.76,69900.0,24.032,24.0534,24.0249,24.0534,69900.0
2010-12-07 13:30:00,33.76,33.76,33.73,33.74,57800.0,24.0534,24.0534,24.032,24.0391,57800.0
2010-12-07 13:35:00,33.73,33.74,33.69,33.7,122700.0,24.032,24.0391,24.0035,24.0106,122700.0
2010-12-07 13:40:00,33.71,33.73,33.69,33.73,126100.0,24.0177,24.032,24.0035,24.032,126100.0
2010-12-07 13:45:00,33.73,33.78,33.71,33.78,107300.0,24.032,24.0676,24.0177,24.0676,107300.0
2010-12-07 13:50:00,33.78,33.78,33.75,33.76,116500.0,24.0676,24.0676,24.0462,24.0534,116500.0
2010-12-07 13:55:00,33.75,33.79,33.75,33.75,104000.0,24.0462,24.0747,24.0462,24.0462,104000.0
2010-12-07 14:00:00,33.76,33.76,33.7,33.7,109500.0,24.0534,24.0534,24.0106,24.0106,109500.0
2010-12-07 14:05:00,33.7,33.71,33.65,33.65,137500.0,24.0106,24.0177,23.975,23.975,137500.0
2010-12-07 14:10:00,33.65,33.66,33.62,33.62,167800.0,23.975,23.9821,23.9536,23.9536,167800.0
2010-12-07 14:15:00,33.62,33.63,33.62,33.62,67400.0,23.9536,23.9607,23.9536,23.9536,67400.0
2010-12-07 14:20:00,33.62,33.63,33.6,33.62,111900.0,23.9536,23.9607,23.9394,23.9536,111900.0
2010-12-07 14:25:00,33.61,33.66,33.61,33.62,115500.0,23.9465,23.9821,23.9465,23.9536,115500.0
2010-12-07 14:30:00,33.62,33.68,33.61,33.67,132500.0,23.9536,23.9964,23.9465,23.9892,132500.0
2010-12-07 14:35:00,33.67,33.72,33.67,33.68,146900.0,23.9892,24.0249,23.9892,23.9964,146900.0
2010-12-07 14:40:00,33.69,33.72,33.68,33.69,98900.0,24.0035,24.0249,23.9964,24.0035,98900.0
2010-12-07 14:45:00,33.69,33.71,33.69,33.69,60900.0,24.0035,24.0177,24.0035,24.0035,60900.0
2010-12-07 14:50:00,33.69,33.7,33.66,33.69,173600.0,24.0035,24.0106,23.9821,24.0035,173600.0
2010-12-07 14:55:00,33.68,33.69,33.58,33.6,279800.0,23.9964,24.0035,23.9251,23.9394,279800.0
2010-12-07 15:00:00,33.6,33.61,33.55,33.56,261000.0,23.9394,23.9465,23.9037,23.9109,261000.0
2010-12-07 15:05:00,33.56,33.61,33.55,33.6,144700.0,23.9109,23.9465,23.9037,23.9394,144700.0
2010-12-07 15:10:00,33.59,33.61,33.58,33.58,74700.0,23.9322,23.9465,23.9251,23.9251,74700.0
2010-12-07 15:15:00,33.58,33.59,33.52,33.56,250400.0,23.9251,23.9322,23.8824,23.9109,250400.0
2010-12-07 15:20:00,33.55,33.58,33.52,33.55,211500.0,23.9037,23.9251,23.8824,23.9037,211500.0
2010-12-07 15:25:00,33.55,33.6,33.53,33.6,150100.0,23.9037,23.9394,23.8895,23.9394,150100.0
2010-12-07 15:30:00,33.6,33.61,33.58,33.61,152400.0,23.9394,23.9465,23.9251,23.9465,152400.0
2010-12-07 15:35:00,33.61,33.67,33.6,33.67,162800.0,23.9465,23.9892,23.9394,23.9892,162800.0
2010-12-07 15:40:00,33.67,33.69,33.6,33.6,155600.0,23.9892,24.0035,23.9394,23.9394,155600.0
2010-12-07 15:45:00,33.6,33.64,33.57,33.63,362500.0,23.9394,23.9679,23.918,23.9607,362500.0
2010-12-07 15:50:00,33.63,33.64,33.57,33.58,372100.0,23.9607,23.9679,23.918,23.9251,372100.0
2010-12-07 15:55:00,33.58,33.59,33.52,33.57,604200.0,23.9251,23.9322,23.8824,23.918,604200.0
2010-12-08 09:30:00,33.44,33.7,33.41,33.49,497600.0,23.8254,24.0106,23.804,23.861,497600.0
2010-12-08 09:35:00,33.49,33.66,33.42,33.62,376600.0,23.861,23.9821,23.8111,23.9536,376600.0
2010-12-08 09:40:00,33.62,33.92,33.62,33.88,324900.0,23.9536,24.1674,23.9536,24.1389,324900.0
2010-12-08 09:45:00,33.88,33.94,33.73,33.76,195000.0,24.1389,24.1816,24.032,24.0534,195000.0
2010-12-08 09:50:00,33.76,33.79,33.64,33.66,159400.0,24.0534,24.0747,23.9679,23.9821,159400.0
2010-12-08 09:55:00,33.66,33.77,33.65,33.67,179400.0,23.9821,24.0605,23.975,23.9892,179400.0
2010-12-08 10:00:00,33.67,33.69,33.6,33.69,151100.0,23.9892,24.0035,23.9394,24.0035,151100.0
2010-12-08 10:05:00,33.7,33.74,33.59,33.74,182900.0,24.0106,24.0391,23.9322,24.0391,182900.0
2010-12-08 10:10:00,33.73,33.8,33.66,33.79,208000.0,24.032,24.0819,23.9821,24.0747,208000.0
2010-12-08 10:15:00,33.79,33.8,33.73,33.76,120300.0,24.0747,24.0819,24.032,24.0534,120300.0
2010-12-08 10:20:00,33.76,33.81,33.72,33.8,179000.0,24.0534,24.089,24.0249,24.0819,179000.0
2010-12-08 10:25:00,33.8,33.85,33.78,33.84,85400.0,24.0819,24.1175,24.0676,24.1104,85400.0
2010-12-08 10:30:00,33.84,33.85,33.76,33.76,118900.0,24.1104,24.1175,24.0534,24.0534,118900.0
2010-12-08 10:35:00,33.76,33.8,33.73,33.78,134700.0,24.0534,24.0819,24.032,24.0676,134700.0
2010-12-08 10:40:00,33.78,33.78,33.68,33.7,186700.0,24.0676,24.0676,23.9964,24.0106,186700.0
2010-12-08 10:45:00,33.71,33.82,33.69,33.78,119600.0,24.0177,24.0961,24.0035,24.0676,119600.0
2010-12-08 10:50:00,33.78,33.83,33.76,33.78,142800.0,24.0676,24.1032,24.0534,24.0676,142800.0
2010-12-08 10:55:00,33.78,33.82,33.75,33.75,98100.0,24.0676,24.0961,24.0462,24.0462,98100.0
2010-12-08 11:00:00,33.75,33.76,33.71,33.75,116900.0,24.0462,24.0534,24.0177,24.0462,116900.0
2010-12-08 11:05:00,33.74,33.8,33.74,33.78,78100.0,24.0391,24.0819,24.0391,24.0676,78100.0
2010-12-08 11:10:00,33.78,33.85,33.78,33.83,35200.0,24.0676,24.1175,24.0676,24.1032,35200.0
2010-12-08 11:15:00,33.85,33.88,33.82,33.82,74300.0,24.1175,24.1389,24.0961,24.0961,74300.0
2010-12-08 11:20:00,33.82,33.85,33.81,33.84,50300.0,24.0961,24.1175,24.089,24.1104,50300.0
2010-12-08 11:25:00,33.82,33.85,33.82,33.83,30200.0,24.0961,24.1175,24.0961,24.1032,30200.0
2010-12-08 11:30:00,33.84,33.84,33.8,33.83,55700.0,24.1104,24.1104,24.0819,24.1032,55700.0
2010-12-08 11:35:00,33.83,33.85,33.83,33.83,35600.0,24.1032,24.1175,24.1032,24.1032,35600.0
2010-12-08 11:40:00,33.83,33.88,33.83,33.87,49200.0,24.1032,24.1389,24.1032,24.1317,49200.0
2010-12-08 11:45:00,33.88,33.93,33.87,33.92,69200.0,24.1389,24.1745,24.1317,24.1674,69200.0
2010-12-08 11:50:00,33.92,33.95,33.92,33.94,203600.0,24.1674,24.1887,24.1674,24.1816,203600.0
2010-12-08 11:55:00,33.94,33.95,33.92,33.94,213100.0,24.1816,24.1887,24.1674,24.1816,213100.0
2010-12-08 12:00:00,33.94,33.96,33.93,33.95,73300.0,24.1816,24.1959,24.1745,24.1887,73300.0
2010-12-08 12:05:00,33.96,33.98,33.94,33.94,106400.0,24.1959,24.2101,24.1816,24.1816,106400.0
2010-12-08 12:10:00,33.95,33.97,33.94,33.97,59100.0,24.1887,24.203,24.1816,24.203,59100.0
2010-12-08 12:15:00,33.97,33.98,33.95,33.97,99100.0,24.203,24.2101,24.1887,24.203,99100.0
2010-12-08 12:20:00,33.98,33.99,33.97,33.98,59100.0,24.2101,24.2172,24.203,24.2101,59100.0
2010-12-08 12:25:00,33.98,33.98,33.95,33.95,82500.0,24.2101,24.2101,24.1887,24.1887,82500.0
2010-12-08 12:30:00,33.95,33.98,33.94,33.98,78200.0,24.1887,24.2101,24.1816,24.2101,78200.0
2010-12-08 12:35:00,33.97,34.0,33.97,33.99,111200.0,24.203,24.2244,24.203,24.2172,111200.0
2010-12-08 12:40:00,34.0,34.0,33.99,34.0,91400.0,24.2244,24.2244,24.2172,24.2244,91400.0
2010-12-08 12:45:00,33.99,34.0,33.98,33.98,203400.0,24.2172,24.2244,24.2101,24.2101,203400.0
2010-12-08 12:50:00,33.98,33.99,33.96,33.97,78900.0,24.2101,24.2172,24.1959,24.203,78900.0
2010-12-08 12:55:00,33.97,33.99,33.97,33.98,39200.0,24.203,24.2172,24.203,24.2101,39200.0
2010-12-08 13:00:00,33.99,34.0,33.97,33.99,74900.0,24.2172,24.2244,24.203,24.2172,74900.0
2010-12-08 13:05:00,33.99,34.09,33.98,34.09,372500.0,24.2172,24.2885,24.2101,24.2885,372500.0
2010-12-08 13:10:00,34.08,34.13,34.08,34.1,266400.0,24.2814,24.317,24.2814,24.2956,266400.0
2010-12-08 13:15:00,34.1,34.11,34.03,34.03,116200.0,24.2956,24.3027,24.2457,24.2457,116200.0
2010-12-08 13:20:00,34.03,34.03,33.98,34.02,95600.0,24.2457,24.2457,24.2101,24.2386,95600.0
2010-12-08 13:25:00,34.02,34.05,33.99,34.0,73500.0,24.2386,24.26,24.2172,24.2244,73500.0
2010-12-08 13:30:00,34.01,34.04,33.99,34.04,40900.0,24.2315,24.2529,24.2172,24.2529,40900.0
2010-12-08 13:35:00,34.04,34.05,34.02,34.03,64300.0,24.2529,24.26,24.2386,24.2457,64300.0
2010-12-08 13:40:00,34.03,34.08,34.03,34.05,104700.0,24.2457,24.2814,24.2457,24.26,104700.0
2010-12-08 13:45:00,34.04,34.07,34.04,34.05,57900.0,24.2529,24.2742,24.2529,24.26,57900.0
2010-12-08 13:50:00,34.05,34.08,34.05,34.07,53300.0,24.26,24.2814,24.26,24.2742,53300.0
2010-12-08 13:55:00,34.06,34.1,34.06,34.08,56000.0,24.2671,24.2956,24.2671,24.2814,56000.0
2010-12-08 14:00:00,34.08,34.08,34.06,34.07,40600.0,24.2814,24.2814,24.2671,24.2742,40600.0
2010-12-08 14:05:00,34.07,34.07,34.03,34.05,68000.0,24.2742,24.2742,24.2457,24.26,68000.0
2010-12-08 14:10:00,34.05,34.08,34.04,34.06,44300.0,24.26,24.2814,24.2529,24.2671,44300.0
2010-12-08 14:15:00,34.06,34.09,34.05,34.08,83800.0,24.2671,24.2885,24.26,24.2814,83800.0
2010-12-08 14:20:00,34.07,34.08,34.05,34.07,53900.0,24.2742,24.2814,24.26,24.2742,53900.0
2010-12-08 14:25:00,34.06,34.07,34.03,34.05,61800.0,24.2671,24.2742,24.2457,24.26,61800.0
2010-12-08 14:30:00,34.04,34.12,34.04,34.1,188200.0,24.2529,24.3099,24.2529,24.2956,188200.0
2010-12-08 14:35:00,34.09,34.15,34.09,34.12,130700.0,24.2885,24.3312,24.2885,24.3099,130700.0
2010-12-08 14:40:00,34.11,34.13,34.09,34.09,135800.0,24.3027,24.317,24.2885,24.2885,135800.0
2010-12-08 14:45:00,34.1,34.11,34.09,34.1,180100.0,24.2956,24.3027,24.2885,24.2956,180100.0
2010-12-08 14:50:00,34.1,34.13,34.09,34.12,95500.0,24.2956,24.317,24.2885,24.3099,95500.0
2010-12-08 14:55:00,34.11,34.11,34.08,34.08,50200.0,24.3027,24.3027,24.2814,24.2814,50200.0
2010-12-08 15:00:00,34.09,34.09,34.03,34.05,107300.0,24.2885,24.2885,24.2457,24.26,107300.0
2010-12-08 15:05:00,34.05,34.08,34.02,34.03,100100.0,24.26,24.2814,24.2386,24.2457,100100.0
2010-12-08 15:10:00,34.03,34.03,33.97,34.01,94500.0,24.2457,24.2457,24.203,24.2315,94500.0
2010-12-08 15:15:00,34.01,34.01,33.98,33.99,66700.0,24.2315,24.2315,24.2101,24.2172,66700.0
2010-12-08 15:20:00,33.99,34.04,33.97,34.02,111600.0,24.2172,24.2529,24.203,24.2386,111600.0
2010-12-08 15:25:00,34.02,34.04,33.99,34.02,72600.0,24.2386,24.2529,24.2172,24.2386,72600.0
2010-12-08 15:30:00,34.01,34.01,33.98,34.0,139100.0,24.2315,24.2315,24.2101,24.2244,139100.0
2010-12-08 15:35:00,34.0,34.01,33.96,33.99,222300.0,24.2244,24.2315,24.1959,24.2172,222300.0
2010-12-08 15:40:00,33.99,34.01,33.96,33.99,120100.0,24.2172,24.2315,24.1959,24.2172,120100.0
2010-12-08 15:45:00,33.99,34.05,33.98,34.01,278100.0,24.2172,24.26,24.2101,24.2315,278100.0
2010-12-08 15:50:00,34.01,34.02,33.99,34.02,170600.0,24.2315,24.2386,24.2172,24.2386,170600.0
2010-12-08 15:55:00,34.02,34.08,34.01,34.03,533500.0,24.2386,24.2814,24.2315,24.2457,533500.0
2010-12-09 09:30:00,34.6,34.75,34.48,34.59,802900.0,24.6518,24.7587,24.5663,24.6447,802900.0
2010-12-09 09:35:00,34.57,34.62,34.37,34.4,657800.0,24.6305,24.6661,24.488,24.5094,657800.0
2010-12-09 09:40:00,34.39,34.48,34.32,34.35,390700.0,24.5022,24.5663,24.4524,24.4737,390700.0
2010-12-09 09:45:00,34.35,34.52,34.32,34.43,413100.0,24.4737,24.5948,24.4524,24.5307,413100.0
2010-12-09 09:50:00,34.44,34.49,34.42,34.46,216500.0,24.5379,24.5735,24.5236,24.5521,216500.0
2010-12-09 09:55:00,34.47,34.47,34.27,34.28,277500.0,24.5592,24.5592,24.4167,24.4239,277500.0
2010-12-09 10:00:00,34.28,34.29,34.16,34.17,234400.0,24.4239,24.431,24.3384,24.3455,234400.0
2010-12-09 10:05:00,34.17,34.18,34.06,34.1,265800.0,24.3455,24.3526,24.2671,24.2956,265800.0
2010-12-09 10:10:00,34.1,34.19,34.07,34.09,297500.0,24.2956,24.3597,24.2742,24.2885,297500.0
2010-12-09 10:15:00,34.09,34.17,34.07,34.13,307200.0,24.2885,24.3455,24.2742,24.317,307200.0
2010-12-09 10:20:00,34.12,34.15,34.06,34.13,177200.0,24.3099,24.3312,24.2671,24.317,177200.0
2010-12-09 10:25:00,34.13,34.14,34.04,34.07,130800.0,24.317,24.3241,24.2529,24.2742,130800.0
2010-12-09 10:30:00,34.08,34.11,34.01,34.01,155700.0,24.2814,24.3027,24.2315,24.2315,155700.0
2010-12-09 10:35:00,34.01,34.01,33.91,33.91,313100.0,24.2315,24.2315,24.1602,24.1602,313100.0
2010-12-09 10:40:00,33.91,33.94,33.88,33.92,130900.0,24.1602,24.1816,24.1389,24.1674,130900.0
2010-12-09 10:45:00,33.92,34.0,33.92,33.99,70100.0,24.1674,24.2244,24.1674,24.2172,70100.0
2010-12-09 10:50:00,34.0,34.07,33.99,34.05,131200.0,24.2244,24.2742,24.2172,24.26,131200.0
2010-12-09 10:55:00,34.05,34.1,33.99,34.1,205400.0,24.26,24.2956,24.2172,24.2956,205400.0
2010-12-09 11:00:00,34.1,34.18,34.08,34.17,276400.0,24.2956,24.3526,24.2814,24.3455,276400.0
2010-12-09 11:05:00,34.16,34.17,34.11,34.12,156200.0,24.3384,24.3455,24.3027,24.3099,156200.0
2010-12-09 11:10:00,34.11,34.15,34.11,34.12,122500.0,24.3027,24.3312,24.3027,24.3099,122500.0
2010-12-09 11:15:00,34.12,34.12,34.07,34.1,90600.0,24.3099,24.3099,24.2742,24.2956,90600.0
2010-12-09 11:20:00,34.09,34.13,34.08,34.13,40000.0,24.2885,24.317,24.2814,24.317,40000.0
2010-12-09 11:25:00,34.12,34.15,34.1,34.1,83700.0,24.3099,24.3312,24.2956,24.2956,83700.0
2010-12-09 11:30:00,34.11,34.17,34.11,34.16,123900.0,24.3027,24.3455,24.3027,24.3384,123900.0
2010-12-09 11:35:00,34.16,34.2,34.15,34.19,120600.0,24.3384,24.3669,24.3312,24.3597,120600.0
2010-12-09 11:40:00,34.2,34.2,34.11,34.14,95900.0,24.3669,24.3669,24.3027,24.3241,95900.0
2010-12-09 11:45:00,34.14,34.15,34.1,34.11,69200.0,24.3241,24.3312,24.2956,24.3027,69200.0
2010-12-09 11:50:00,34.11,34.16,34.1,34.14,78600.0,24.3027,24.3384,24.2956,24.3241,78600.0
2010-12-09 11:55:00,34.14,34.17,34.11,34.14,62800.0,24.3241,24.3455,24.3027,24.3241,62800.0
2010-12-09 12:00:00,34.14,34.22,34.14,34.22,109300.0,24.3241,24.3811,24.3241,24.3811,109300.0
2010-12-09 12:05:00,34.22,34.23,34.21,34.22,60200.0,24.3811,24.3882,24.374,24.3811,60200.0
2010-12-09 12:10:00,34.23,34.24,34.2,34.22,114800.0,24.3882,24.3954,24.3669,24.3811,114800.0
2010-12-09 12:15:00,34.21,34.22,34.18,34.19,89700.0,24.374,24.3811,24.3526,24.3597,89700.0
2010-12-09 12:20:00,34.2,34.25,34.19,34.24,99200.0,24.3669,24.4025,24.3597,24.3954,99200.0
2010-12-09 12:25:00,34.24,34.29,34.23,34.27,159800.0,24.3954,24.431,24.3882,24.4167,159800.0
2010-12-09 12:30:00,34.27,34.32,34.26,34.3,246000.0,24.4167,24.4524,24.4096,24.4381,246000.0
2010-12-09 12:35:00,34.3,34.31,34.25,34.26,112200.0,24.4381,24.4452,24.4025,24.4096,112200.0
2010-12-09 12:40:00,34.27,34.27,34.25,34.25,52400.0,24.4167,24.4167,24.4025,24.4025,52400.0
2010-12-09 12:45:00,34.26,34.27,34.24,34.27,224600.0,24.4096,24.4167,24.3954,24.4167,224600.0
2010-12-09 12:50:00,34.26,34.27,34.24,34.26,132000.0,24.4096,24.4167,24.3954,24.4096,132000.0
2010-12-09 12:55:00,34.26,34.32,34.26,34.32,214800.0,24.4096,24.4524,24.4096,24.4524,214800.0
2010-12-09 13:00:00,34.32,34.35,34.31,34.33,123600.0,24.4524,24.4737,24.4452,24.4595,123600.0
2010-12-09 13:05:00,34.32,34.4,34.32,34.38,159900.0,24.4524,24.5094,24.4524,24.4951,159900.0
2010-12-09 13:10:00,34.39,34.4,34.38,34.4,92400.0,24.5022,24.5094,24.4951,24.5094,92400.0
2010-12-09 13:15:00,34.4,34.41,34.36,34.36,195200.0,24.5094,24.5165,24.4809,24.4809,195200.0
2010-12-09 13:20:00,34.37,34.37,34.33,34.33,144200.0,24.488,24.488,24.4595,24.4595,144200.0
2010-12-09 13:25:00,34.34,34.36,34.32,34.34,66300.0,24.4666,24.4809,24.4524,24.4666,66300.0
2010-12-09 13:30:00,34.34,34.37,34.3,34.3,100200.0,24.4666,24.488,24.4381,24.4381,100200.0
2010-12-09 13:35:00,34.31,34.31,34.27,34.29,56100.0,24.4452,24.4452,24.4167,24.431,56100.0
2010-12-09 13:40:00,34.28,34.29,34.26,34.27,42100.0,24.4239,24.431,24.4096,24.4167,42100.0
2010-12-09 13:45:00,34.27,34.29,34.26,34.28,56000.0,24.4167,24.431,24.4096,24.4239,56000.0
2010-12-09 13:50:00,34.28,34.32,34.27,34.31,116800.0,24.4239,24.4524,24.4167,24.4452,116800.0
2010-12-09 13:55:00,34.31,34.32,34.29,34.31,78500.0,24.4452,24.4524,24.431,24.4452,78500.0
2010-12-09 14:00:00,34.31,34.32,34.3,34.3,29000.0,24.4452,24.4524,24.4381,24.4381,29000.0
2010-12-09 14:05:00,34.3,34.31,34.2,34.2,169900.0,24.4381,24.4452,24.3669,24.3669,169900.0
2010-12-09 14:10:00,34.2,34.24,34.18,34.23,412000.0,24.3669,24.3954,24.3526,24.3882,412000.0
2010-12-09 14:15:00,34.24,34.3,34.22,34.28,317400.0,24.3954,24.4381,24.3811,24.4239,317400.0
2010-12-09 14:20:00,34.28,34.31,34.28,34.3,209200.0,24.4239,24.4452,24.4239,24.4381,209200.0
2010-12-09 14:25:00,34.3,34.33,34.3,34.32,112000.0,24.4381,24.4595,24.4381,24.4524,112000.0
2010-12-09 14:30:00,34.32,34.33,34.27,34.28,124100.0,24.4524,24.4595,24.4167,24.4239,124100.0
2010-12-09 14:35:00,34.27,34.28,34.25,34.28,143800.0,24.4167,24.4239,24.4025,24.4239,143800.0
2010-12-09 14:40:00,34.28,34.31,34.26,34.31,180700.0,24.4239,24.4452,24.4096,24.4452,180700.0
2010-12-09 14:45:00,34.3,34.31,34.29,34.3,244500.0,24.4381,24.4452,24.431,24.4381,244500.0
2010-12-09 14:50:00,34.3,34.31,34.29,34.3,66800.0,24.4381,24.4452,24.431,24.4381,66800.0
2010-12-09 14:55:00,34.31,34.35,34.31,34.32,177400.0,24.4452,24.4737,24.4452,24.4524,177400.0
2010-12-09 15:00:00,34.33,34.33,34.3,34.32,75100.0,24.4595,24.4595,24.4381,24.4524,75100.0
2010-12-09 15:05:00,34.31,34.32,34.3,34.32,99300.0,24.4452,24.4524,24.4381,24.4524,99300.0
2010-12-09 15:10:00,34.32,34.33,34.3,34.32,57200.0,24.4524,24.4595,24.4381,24.4524,57200.0
2010-12-09 15:15:00,34.32,34.36,34.31,34.34,141500.0,24.4524,24.4809,24.4452,24.4666,141500.0
2010-12-09 15:20:00,34.35,34.35,34.31,34.32,54400.0,24.4737,24.4737,24.4452,24.4524,54400.0
2010-12-09 15:25:00,34.32,34.32,34.29,34.31,291700.0,24.4524,24.4524,24.431,24.4452,291700.0
2010-12-09 15:30:00,34.31,34.31,34.29,34.29,143500.0,24.4452,24.4452,24.431,24.431,143500.0
2010-12-09 15:35:00,34.3,34.32,34.29,34.32,338600.0,24.4381,24.4524,24.431,24.4524,338600.0
2010-12-09 15:40:00,34.32,34.37,34.31,34.34,174100.0,24.4524,24.488,24.4452,24.4666,174100.0
2010-12-09 15:45:00,34.34,34.35,34.3,34.31,227100.0,24.4666,24.4737,24.4381,24.4452,227100.0
2010-12-09 15:50:00,34.32,34.32,34.29,34.31,167100.0,24.4524,24.4524,24.431,24.4452,167100.0
2010-12-09 15:55:00,34.3,34.33,34.27,34.33,780300.0,24.4381,24.4595,24.4167,24.4595,780300.0
2010-12-10 09:30:00,34.42,34.49,34.29,34.31,212500.0,24.5236,24.5735,24.431,24.4452,212500.0
2010-12-10 09:35:00,34.31,34.31,34.15,34.22,255600.0,24.4452,24.4452,24.3312,24.3811,255600.0
2010-12-10 09:40:00,34.22,34.25,34.2,34.21,121400.0,24.3811,24.4025,24.3669,24.374,121400.0
2010-12-10 09:45:00,34.21,34.27,34.2,34.25,92900.0,24.374,24.4167,24.3669,24.4025,92900.0
2010-12-10 09:50:00,34.26,34.28,34.24,34.26,146500.0,24.4096,24.4239,24.3954,24.4096,146500.0
2010-12-10 09:55:00,34.28,34.32,34.25,34.26,107700.0,24.4239,24.4524,24.4025,24.4096,107700.0
2010-12-10 10:00:00,34.26,34.27,34.24,34.24,140700.0,24.4096,24.4167,24.3954,24.3954,140700.0
2010-12-10 10:05:00,34.25,34.28,34.24,34.25,78100.0,24.4025,24.4239,24.3954,24.4025,78100.0
2010-12-10 10:10:00,34.25,34.29,34.24,34.25,131400.0,24.4025,24.431,24.3954,24.4025,131400.0
2010-12-10 10:15:00,34.25,34.28,34.24,34.27,80400.0,24.4025,24.4239,24.3954,24.4167,80400.0
2010-12-10 10:20:00,34.27,34.4,34.26,34.4,218800.0,24.4167,24.5094,24.4096,24.5094,218800.0
2010-12-10 10:25:00,34.4,34.49,34.4,34.48,413600.0,24.5094,24.5735,24.5094,24.5663,413600.0
2010-12-10 10:30:00,34.48,34.51,34.37,34.39,409300.0,24.5663,24.5877,24.488,24.5022,409300.0
2010-12-10 10:35:00,34.39,34.39,34.33,34.33,96800.0,24.5022,24.5022,24.4595,24.4595,96800.0
2010-12-10 10:40:00,34.33,34.42,34.31,34.39,166900.0,24.4595,24.5236,24.4452,24.5022,166900.0
2010-12-10 10:45:00,34.39,34.44,34.38,34.4,236600.0,24.5022,24.5379,24.4951,24.5094,236600.0
2010-12-10 10:50:00,34.41,34.42,34.4,34.41,76100.0,24.5165,24.5236,24.5094,24.5165,76100.0
2010-12-10 10:55:00,34.4,34.46,34.39,34.45,192900.0,24.5094,24.5521,24.5022,24.545,192900.0
2010-12-10 11:00:00,34.46,34.46,34.43,34.44,132400.0,24.5521,24.5521,24.5307,24.5379,132400.0
2010-12-10 11:05:00,34.45,34.52,34.45,34.52,167700.0,24.545,24.5948,24.545,24.5948,167700.0
2010-12-10 11:10:00,34.52,34.53,34.51,34.52,97100.0,24.5948,24.602,24.5877,24.5948,97100.0
2010-12-10 11:15:00,34.52,34.52,34.48,34.51,116200.0,24.5948,24.5948,24.5663,24.5877,116200.0
2010-12-10 11:20:00,34.51,34.51,34.48,34.48,92300.0,24.5877,24.5877,24.5663,24.5663,92300.0
2010-12-10 11:25:00,34.48,34.49,34.43,34.44,67100.0,24.5663,24.5735,24.5307,24.5379,67100.0
2010-12-10 11:30:00,34.44,34.45,34.41,34.44,101200.0,24.5379,24.545,24.5165,24.5379,101200.0
2010-12-10 11:35:00,34.44,34.45,34.44,34.44,55200.0,24.5379,24.545,24.5379,24.5379,55200.0
2010-12-10 11:40:00,34.44,34.45,34.42,34.42,75700.0,24.5379,24.545,24.5236,24.5236,75700.0
2010-12-10 11:45:00,34.42,34.43,34.39,34.39,57900.0,24.5236,24.5307,24.5022,24.5022,57900.0
2010-12-10 11:50:00,34.4,34.4,34.37,34.38,96500.0,24.5094,24.5094,24.488,24.4951,96500.0
2010-12-10 11:55:00,34.39,34.48,34.38,34.48,114900.0,24.5022,24.5663,24.4951,24.5663,114900.0
2010-12-10 12:00:00,34.48,34.48,34.46,34.46,118000.0,24.5663,24.5663,24.5521,24.5521,118000.0
2010-12-10 12:05:00,34.46,34.47,34.45,34.46,88000.0,24.5521,24.5592,24.545,24.5521,88000.0
2010-12-10 12:10:00,34.47,34.47,34.45,34.46,61000.0,24.5592,24.5592,24.545,24.5521,61000.0
2010-12-10 12:15:00,34.46,34.46,34.45,34.45,19100.0,24.5521,24.5521,24.545,24.545,19100.0
2010-12-10 12:20:00,34.46,34.46,34.45,34.46,15100.0,24.5521,24.5521,24.545,24.5521,15100.0
2010-12-10 12:25:00,34.46,34.47,34.45,34.46,103900.0,24.5521,24.5592,24.545,24.5521,103900.0
2010-12-10 12:30:00,34.46,34.47,34.45,34.47,36600.0,24.5521,24.5592,24.545,24.5592,36600.0
2010-12-10 12:35:00,34.47,34.47,34.45,34.46,64900.0,24.5592,24.5592,24.545,24.5521,64900.0
2010-12-10 12:40:00,34.46,34.47,34.45,34.46,270800.0,24.5521,24.5592,24.545,24.5521,270800.0
2010-12-10 12:45:00,34.47,34.49,34.45,34.45,158400.0,24.5592,24.5735,24.545,24.545,158400.0
2010-12-10 12:50:00,34.45,34.46,34.44,34.45,193900.0,24.545,24.5521,24.5379,24.545,193900.0
2010-12-10 12:55:00,34.45,34.46,34.39,34.39,103400.0,24.545,24.5521,24.5022,24.5022,103400.0
2010-12-10 13:00:00,34.39,34.4,34.37,34.37,67500.0,24.5022,24.5094,24.488,24.488,67500.0
2010-12-10 13:05:00,34.37,34.38,34.34,34.35,91700.0,24.488,24.4951,24.4666,24.4737,91700.0
2010-12-10 13:10:00,34.35,34.36,34.34,34.34,37100.0,24.4737,24.4809,24.4666,24.4666,37100.0
2010-12-10 13:15:00,34.34,34.39,34.34,34.37,198600.0,24.4666,24.5022,24.4666,24.488,198600.0
2010-12-10 13:20:00,34.36,34.37,34.34,34.35,410100.0,24.4809,24.488,24.4666,24.4737,410100.0
2010-12-10 13:25:00,34.35,34.37,34.35,34.36,86700.0,24.4737,24.488,24.4737,24.4809,86700.0
2010-12-10 13:30:00,34.36,34.38,34.36,34.36,103200.0,24.4809,24.4951,24.4809,24.4809,103200.0
2010-12-10 13:35:00,34.36,34.37,34.35,34.35,40800.0,24.4809,24.488,24.4737,24.4737,40800.0
2010-12-10 13:40:00,34.35,34.37,34.35,34.35,142400.0,24.4737,24.488,24.4737,24.4737,142400.0
2010-12-10 13:45:00,34.35,34.38,34.35,34.36,66700.0,24.4737,24.4951,24.4737,24.4809,66700.0
2010-12-10 13:50:00,34.36,34.37,34.35,34.36,51000.0,24.4809,24.488,24.4737,24.4809,51000.0
2010-12-10 13:55:00,34.35,34.41,34.35,34.4,113500.0,24.4737,24.5165,24.4737,24.5094,113500.0
2010-12-10 14:00:00,34.4,34.41,34.39,34.41,37200.0,24.5094,24.5165,24.5022,24.5165,37200.0
2010-12-10 14:05:00,34.4,34.42,34.4,34.4,90700.0,24.5094,24.5236,24.5094,24.5094,90700.0
2010-12-10 14:10:00,34.4,34.41,34.39,34.4,103400.0,24.5094,24.5165,24.5022,24.5094,103400.0
2010-12-10 14:15:00,34.4,34.41,34.39,34.4,66600.0,24.5094,24.5165,24.5022,24.5094,66600.0
2010-12-10 14:20:00,34.4,34.42,34.4,34.41,52400.0,24.5094,24.5236,24.5094,24.5165,52400.0
2010-12-10 14:25:00,34.4,34.41,34.39,34.4,72100.0,24.5094,24.5165,24.5022,24.5094,72100.0
2010-12-10 14:30:00,34.4,34.41,34.4,34.41,64600.0,24.5094,24.5165,24.5094,24.5165,64600.0
2010-12-10 14:35:00,34.4,34.41,34.39,34.39,54500.0,24.5094,24.5165,24.5022,24.5022,54500.0
2010-12-10 14:40:00,34.39,34.4,34.37,34.39,91300.0,24.5022,24.5094,24.488,24.5022,91300.0
2010-12-10 14:45:00,34.39,34.39,34.37,34.38,101700.0,24.5022,24.5022,24.488,24.4951,101700.0
2010-12-10 14:50:00,34.39,34.39,34.37,34.37,26500.0,24.5022,24.5022,24.488,24.488,26500.0
2010-12-10 14:55:00,34.37,34.37,34.34,34.34,57900.0,24.488,24.488,24.4666,24.4666,57900.0
2010-12-10 15:00:00,34.34,34.35,34.34,34.35,45000.0,24.4666,24.4737,24.4666,24.4737,45000.0
2010-12-10 15:05:00,34.34,34.36,34.34,34.35,109400.0,24.4666,24.4809,24.4666,24.4737,109400.0
2010-12-10 15:10:00,34.36,34.36,34.35,34.35,47900.0,24.4809,24.4809,24.4737,24.4737,47900.0
2010-12-10 15:15:00,34.35,34.36,34.35,34.36,209600.0,24.4737,24.4809,24.4737,24.4809,209600.0
2010-12-10 15:20:00,34.35,34.36,34.34,34.35,101900.0,24.4737,24.4809,24.4666,24.4737,101900.0
2010-12-10 15:25:00,34.36,34.37,34.35,34.37,104800.0,24.4809,24.488,24.4737,24.488,104800.0
2010-12-10 15:30:00,34.37,34.41,34.35,34.41,221700.0,24.488,24.5165,24.4737,24.5165,221700.0
2010-12-10 15:35:00,34.41,34.41,34.39,34.4,99900.0,24.5165,24.5165,24.5022,24.5094,99900.0
2010-12-10 15:40:00,34.39,34.4,34.37,34.4,179600.0,24.5022,24.5094,24.488,24.5094,179600.0
2010-12-10 15:45:00,34.4,34.49,34.39,34.44,824800.0,24.5094,24.5735,24.5022,24.5379,824800.0
2010-12-10 15:50:00,34.44,34.45,34.43,34.43,167000.0,24.5379,24.545,24.5307,24.5307,167000.0
2010-12-10 15:55:00,34.44,34.44,34.38,34.39,469900.0,24.5379,24.5379,24.4951,24.5022,469900.0
2010-12-13 09:30:00,34.4,34.55,34.4,34.54,176000.0,24.5094,24.6162,24.5094,24.6091,176000.0
2010-12-13 09:35:00,34.54,34.65,34.52,34.6,188100.0,24.6091,24.6875,24.5948,24.6518,188100.0
2010-12-13 09:40:00,34.6,34.6,34.46,34.46,205000.0,24.6518,24.6518,24.5521,24.5521,205000.0
2010-12-13 09:45:00,34.47,34.47,34.43,34.44,401800.0,24.5592,24.5592,24.5307,24.5379,401800.0
2010-12-13 09:50:00,34.43,34.45,34.36,34.44,163300.0,24.5307,24.545,24.4809,24.5379,163300.0
2010-12-13 09:55:00,34.45,34.46,34.41,34.42,136900.0,24.545,24.5521,24.5165,24.5236,136900.0
2010-12-13 10:00:00,34.43,34.44,34.38,34.38,321300.0,24.5307,24.5379,24.4951,24.4951,321300.0
2010-12-13 10:05:00,34.38,34.39,34.38,34.39,96100.0,24.4951,24.5022,24.4951,24.5022,96100.0
2010-12-13 10:10:00,34.39,34.41,34.34,34.4,228000.0,24.5022,24.5165,24.4666,24.5094,228000.0
2010-12-13 10:15:00,34.39,34.41,34.37,34.41,114000.0,24.5022,24.5165,24.488,24.5165,114000.0
2010-12-13 10:20:00,34.42,34.44,34.41,34.44,73000.0,24.5236,24.5379,24.5165,24.5379,73000.0
2010-12-13 10:25:00,34.44,34.47,34.42,34.42,61500.0,24.5379,24.5592,24.5236,24.5236,61500.0
2010-12-13 10:30:00,34.43,34.47,34.42,34.45,53900.0,24.5307,24.5592,24.5236,24.545,53900.0
2010-12-13 10:35:00,34.46,34.48,34.45,34.47,33200.0,24.5521,24.5663,24.545,24.5592,33200.0
2010-12-13 10:40:00,34.46,34.51,34.44,34.5,365700.0,24.5521,24.5877,24.5379,24.5806,365700.0
2010-12-13 10:45:00,34.49,34.54,34.49,34.53,123200.0,24.5735,24.6091,24.5735,24.602,123200.0
2010-12-13 10:50:00,34.53,34.54,34.5,34.53,47800.0,24.602,24.6091,24.5806,24.602,47800.0
2010-12-13 10:55:00,34.52,34.53,34.51,34.52,54700.0,24.5948,24.602,24.5877,24.5948,54700.0
2010-12-13 11:00:00,34.52,34.52,34.49,34.49,39400.0,24.5948,24.5948,24.5735,24.5735,39400.0
2010-12-13 11:05:00,34.5,34.5,34.47,34.48,39900.0,24.5806,24.5806,24.5592,24.5663,39900.0
2010-12-13 11:10:00,34.49,34.49,34.43,34.43,81600.0,24.5735,24.5735,24.5307,24.5307,81600.0
2010-12-13 11:15:00,34.43,34.47,34.41,34.43,132900.0,24.5307,24.5592,24.5165,24.5307,132900.0
2010-12-13 11:20:00,34.43,34.43,34.39,34.4,74100.0,24.5307,24.5307,24.5022,24.5094,74100.0
2010-12-13 11:25:00,34.39,34.41,34.37,34.38,100300.0,24.5022,24.5165,24.488,24.4951,100300.0
2010-12-13 11:30:00,34.38,34.39,34.37,34.38,89500.0,24.4951,24.5022,24.488,24.4951,89500.0
2010-12-13 11:35:00,34.37,34.38,34.35,34.36,107800.0,24.488,24.4951,24.4737,24.4809,107800.0
2010-12-13 11:40:00,34.36,34.39,34.35,34.39,74500.0,24.4809,24.5022,24.4737,24.5022,74500.0
2010-12-13 11:45:00,34.38,34.39,34.37,34.39,37000.0,24.4951,24.5022,24.488,24.5022,37000.0
2010-12-13 11:50:00,34.38,34.41,34.37,34.4,106300.0,24.4951,24.5165,24.488,24.5094,106300.0
2010-12-13 11:55:00,34.41,34.41,34.35,34.36,297600.0,24.5165,24.5165,24.4737,24.4809,297600.0
2010-12-13 12:00:00,34.36,34.41,34.35,34.39,53200.0,24.4809,24.5165,24.4737,24.5022,53200.0
2010-12-13 12:05:00,34.39,34.4,34.38,34.39,21800.0,24.5022,24.5094,24.4951,24.5022,21800.0
2010-12-13 12:10:00,34.38,34.41,34.38,34.4,70000.0,24.4951,24.5165,24.4951,24.5094,70000.0
2010-12-13 12:15:00,34.4,34.46,34.4,34.45,240000.0,24.5094,24.5521,24.5094,24.545,240000.0
2010-12-13 12:20:00,34.45,34.46,34.43,34.46,120100.0,24.545,24.5521,24.5307,24.5521,120100.0
2010-12-13 12:25:00,34.45,34.46,34.45,34.46,13200.0,24.545,24.5521,24.545,24.5521,13200.0
2010-12-13 12:30:00,34.46,34.46,34.42,34.45,173100.0,24.5521,24.5521,24.5236,24.545,173100.0
2010-12-13 12:35:00,34.45,34.48,34.45,34.47,74600.0,24.545,24.5663,24.545,24.5592,74600.0
2010-12-13 12:40:00,34.47,34.49,34.47,34.48,57000.0,24.5592,24.5735,24.5592,24.5663,57000.0
2010-12-13 12:45:00,34.48,34.49,34.47,34.49,30000.0,24.5663,24.5735,24.5592,24.5735,30000.0
2010-12-13 12:50:00,34.49,34.49,34.45,34.45,95200.0,24.5735,24.5735,24.545,24.545,95200.0
2010-12-13 12:55:00,34.45,34.47,34.44,34.46,302100.0,24.545,24.5592,24.5379,24.5521,302100.0
2010-12-13 13:00:00,34.46,34.46,34.44,34.44,79600.0,24.5521,24.5521,24.5379,24.5379,79600.0
2010-12-13 13:05:00,34.44,34.45,34.43,34.43,126200.0,24.5379,24.545,24.5307,24.5307,126200.0
2010-12-13 13:10:00,34.43,34.44,34.42,34.44,72100.0,24.5307,24.5379,24.5236,24.5379,72100.0
2010-12-13 13:15:00,34.43,34.45,34.42,34.44,122100.0,24.5307,24.545,24.5236,24.5379,122100.0
2010-12-13 13:20:00,34.44,34.46,34.44,34.46,169200.0,24.5379,24.5521,24.5379,24.5521,169200.0
2010-12-13 13:25:00,34.47,34.48,34.45,34.46,99900.0,24.5592,24.5663,24.545,24.5521,99900.0
2010-12-13 13:30:00,34.46,34.47,34.45,34.46,32500.0,24.5521,24.5592,24.545,24.5521,32500.0
2010-12-13 13:35:00,34.46,34.46,34.45,34.45,17100.0,24.5521,24.5521,24.545,24.545,17100.0
2010-12-13 13:40:00,34.46,34.46,34.43,34.45,72800.0,24.5521,24.5521,24.5307,24.545,72800.0
2010-12-13 13:45:00,34.44,34.47,34.44,34.45,94100.0,24.5379,24.5592,24.5379,24.545,94100.0
2010-12-13 13:50:00,34.45,34.46,34.44,34.44,23300.0,24.545,24.5521,24.5379,24.5379,23300.0
2010-12-13 13:55:00,34.45,34.47,34.44,34.47,51700.0,24.545,24.5592,24.5379,24.5592,51700.0
2010-12-13 14:00:00,34.47,34.48,34.46,34.47,45300.0,24.5592,24.5663,24.5521,24.5592,45300.0
2010-12-13 14:05:00,34.47,34.5,34.46,34.5,614000.0,24.5592,24.5806,24.5521,24.5806,614000.0
2010-12-13 14:10:00,34.5,34.53,34.49,34.51,204600.0,24.5806,24.602,24.5735,24.5877,204600.0
2010-12-13 14:15:00,34.51,34.51,34.5,34.51,49000.0,24.5877,24.5877,24.5806,24.5877,49000.0
2010-12-13 14:20:00,34.51,34.53,34.5,34.52,74300.0,24.5877,24.602,24.5806,24.5948,74300.0
2010-12-13 14:25:00,34.52,34.53,34.51,34.52,33600.0,24.5948,24.602,24.5877,24.5948,33600.0
2010-12-13 14:30:00,34.53,34.54,34.52,34.54,46600.0,24.602,24.6091,24.5948,24.6091,46600.0
2010-12-13 14:35:00,34.54,34.57,34.53,34.57,164100.0,24.6091,24.6305,24.602,24.6305,164100.0
2010-12-13 14:40:00,34.57,34.6,34.56,34.6,240400.0,24.6305,24.6518,24.6233,24.6518,240400.0
2010-12-13 14:45:00,34.59,34.6,34.58,34.6,112100.0,24.6447,24.6518,24.6376,24.6518,112100.0
2010-12-13 14:50:00,34.6,34.6,34.58,34.6,89600.0,24.6518,24.6518,24.6376,24.6518,89600.0
2010-12-13 14:55:00,34.6,34.62,34.59,34.62,108200.0,24.6518,24.6661,24.6447,24.6661,108200.0
2010-12-13 15:00:00,34.62,34.64,34.61,34.64,101600.0,24.6661,24.6803,24.659,24.6803,101600.0
2010-12-13 15:05:00,34.63,34.65,34.59,34.59,171700.0,24.6732,24.6875,24.6447,24.6447,171700.0
2010-12-13 15:10:00,34.6,34.6,34.57,34.57,78200.0,24.6518,24.6518,24.6305,24.6305,78200.0
2010-12-13 15:15:00,34.58,34.6,34.55,34.6,209200.0,24.6376,24.6518,24.6162,24.6518,209200.0
2010-12-13 15:20:00,34.6,34.63,34.59,34.6,313400.0,24.6518,24.6732,24.6447,24.6518,313400.0
2010-12-13 15:25:00,34.6,34.65,34.6,34.64,177300.0,24.6518,24.6875,24.6518,24.6803,177300.0
2010-12-13 15:30:00,34.64,34.65,34.55,34.55,126400.0,24.6803,24.6875,24.6162,24.6162,126400.0
2010-12-13 15:35:00,34.56,34.61,34.55,34.61,204500.0,24.6233,24.659,24.6162,24.659,204500.0
2010-12-13 15:40:00,34.61,34.61,34.56,34.6,181000.0,24.659,24.659,24.6233,24.6518,181000.0
2010-12-13 15:45:00,34.59,34.6,34.51,34.54,366600.0,24.6447,24.6518,24.5877,24.6091,366600.0
2010-12-13 15:50:00,34.54,34.59,34.54,34.58,348700.0,24.6091,24.6447,24.6091,24.6376,348700.0
2010-12-13 15:55:00,34.59,34.61,34.54,34.57,1014600.0,24.6447,24.659,24.6091,24.6305,1014600.0
2010-12-14 09:30:00,34.61,34.7,34.51,34.62,242000.0,24.659,24.7231,24.5877,24.6661,242000.0
2010-12-14 09:35:00,34.62,34.75,34.62,34.71,104100.0,24.6661,24.7587,24.6661,24.7302,104100.0
2010-12-14 09:40:00,34.72,34.74,34.62,34.62,105500.0,24.7373,24.7516,24.6661,24.6661,105500.0
2010-12-14 09:45:00,34.62,34.64,34.59,34.6,164400.0,24.6661,24.6803,24.6447,24.6518,164400.0
2010-12-14 09:50:00,34.6,34.61,34.49,34.53,229800.0,24.6518,24.659,24.5735,24.602,229800.0
2010-12-14 09:55:00,34.53,34.53,34.47,34.48,158900.0,24.602,24.602,24.5592,24.5663,158900.0
2010-12-14 10:00:00,34.48,34.54,34.47,34.53,273600.0,24.5663,24.6091,24.5592,24.602,273600.0
2010-12-14 10:05:00,34.53,34.59,34.53,34.58,103700.0,24.602,24.6447,24.602,24.6376,103700.0
2010-12-14 10:10:00,34.58,34.58,34.55,34.56,98200.0,24.6376,24.6376,24.6162,24.6233,98200.0
2010-12-14 10:15:00,34.56,34.58,34.52,34.56,108800.0,24.6233,24.6376,24.5948,24.6233,108800.0
2010-12-14 10:20:00,34.58,34.62,34.58,34.59,70700.0,24.6376,24.6661,24.6376,24.6447,70700.0
2010-12-14 10:25:00,34.59,34.6,34.56,34.57,87800.0,24.6447,24.6518,24.6233,24.6305,87800.0
2010-12-14 10:30:00,34.57,34.59,34.56,34.57,73100.0,24.6305,24.6447,24.6233,24.6305,73100.0
2010-12-14 10:35:00,34.57,34.61,34.56,34.6,46600.0,24.6305,24.659,24.6233,24.6518,46600.0
2010-12-14 10:40:00,34.59,34.63,34.59,34.62,46200.0,24.6447,24.6732,24.6447,24.6661,46200.0
2010-12-14 10:45:00,34.61,34.62,34.59,34.59,111500.0,24.659,24.6661,24.6447,24.6447,111500.0
2010-12-14 10:50:00,34.6,34.63,34.59,34.63,144700.0,24.6518,24.6732,24.6447,24.6732,144700.0
2010-12-14 10:55:00,34.62,34.68,34.62,34.64,71900.0,24.6661,24.7088,24.6661,24.6803,71900.0
2010-12-14 11:00:00,34.65,34.68,34.65,34.67,54900.0,24.6875,24.7088,24.6875,24.7017,54900.0
2010-12-14 11:05:00,34.68,34.68,34.66,34.67,102100.0,24.7088,24.7088,24.6946,24.7017,102100.0
2010-12-14 11:10:00,34.67,34.68,34.64,34.65,64000.0,24.7017,24.7088,24.6803,24.6875,64000.0
2010-12-14 11:15:00,34.64,34.66,34.62,34.63,98700.0,24.6803,24.6946,24.6661,24.6732,98700.0
2010-12-14 11:20:00,34.64,34.65,34.62,34.62,79400.0,24.6803,24.6875,24.6661,24.6661,79400.0
2010-12-14 11:25:00,34.62,34.65,34.61,34.63,65100.0,24.6661,24.6875,24.659,24.6732,65100.0
2010-12-14 11:30:00,34.63,34.64,34.62,34.63,73000.0,24.6732,24.6803,24.6661,24.6732,73000.0
2010-12-14 11:35:00,34.63,34.64,34.62,34.64,69200.0,24.6732,24.6803,24.6661,24.6803,69200.0
2010-12-14 11:40:00,34.63,34.64,34.6,34.6,48200.0,24.6732,24.6803,24.6518,24.6518,48200.0
2010-12-14 11:45:00,34.6,34.62,34.58,34.6,90800.0,24.6518,24.6661,24.6376,24.6518,90800.0
2010-12-14 11:50:00,34.6,34.65,34.6,34.64,1411800.0,24.6518,24.6875,24.6518,24.6803,1411800.0
2010-12-14 11:55:00,34.64,34.66,34.64,34.66,82900.0,24.6803,24.6946,24.6803,24.6946,82900.0
2010-12-14 12:00:00,34.66,34.66,34.65,34.65,43200.0,24.6946,24.6946,24.6875,24.6875,43200.0
2010-12-14 12:05:00,34.65,34.68,34.64,34.68,72200.0,24.6875,24.7088,24.6803,24.7088,72200.0
2010-12-14 12:10:00,34.68,34.68,34.66,34.68,51800.0,24.7088,24.7088,24.6946,24.7088,51800.0
2010-12-14 12:15:00,34.67,34.68,34.66,34.67,30400.0,24.7017,24.7088,24.6946,24.7017,30400.0
2010-12-14 12:20:00,34.66,34.67,34.66,34.67,30400.0,24.6946,24.7017,24.6946,24.7017,30400.0
2010-12-14 12:25:00,34.67,34.68,34.65,34.68,56100.0,24.7017,24.7088,24.6875,24.7088,56100.0
2010-12-14 12:30:00,34.67,34.68,34.66,34.68,37500.0,24.7017,24.7088,24.6946,24.7088,37500.0
2010-12-14 12:35:00,34.68,34.68,34.67,34.68,13400.0,24.7088,24.7088,24.7017,24.7088,13400.0
2010-12-14 12:40:00,34.68,34.68,34.67,34.67,46900.0,24.7088,24.7088,24.7017,24.7017,46900.0
2010-12-14 12:45:00,34.67,34.7,34.67,34.69,66100.0,24.7017,24.7231,24.7017,24.716,66100.0
2010-12-14 12:50:00,34.7,34.73,34.69,34.72,74500.0,24.7231,24.7445,24.716,24.7373,74500.0
2010-12-14 12:55:00,34.72,34.73,34.71,34.72,32800.0,24.7373,24.7445,24.7302,24.7373,32800.0
2010-12-14 13:00:00,34.72,34.75,34.71,34.74,70500.0,24.7373,24.7587,24.7302,24.7516,70500.0
2010-12-14 13:05:00,34.74,34.75,34.72,34.74,89800.0,24.7516,24.7587,24.7373,24.7516,89800.0
2010-12-14 13:10:00,34.74,34.74,34.72,34.74,108200.0,24.7516,24.7516,24.7373,24.7516,108200.0
2010-12-14 13:15:00,34.75,34.78,34.73,34.78,116100.0,24.7587,24.7801,24.7445,24.7801,116100.0
2010-12-14 13:20:00,34.78,34.79,34.77,34.78,24400.0,24.7801,24.7872,24.773,24.7801,24400.0
2010-12-14 13:25:00,34.78,34.83,34.78,34.83,115100.0,24.7801,24.8157,24.7801,24.8157,115100.0
2010-12-14 13:30:00,34.83,34.85,34.83,34.84,107900.0,24.8157,24.83,24.8157,24.8228,107900.0
2010-12-14 13:35:00,34.84,34.84,34.83,34.84,29600.0,24.8228,24.8228,24.8157,24.8228,29600.0
2010-12-14 13:40:00,34.83,34.9,34.83,34.89,114900.0,24.8157,24.8656,24.8157,24.8585,114900.0
2010-12-14 13:45:00,34.89,34.9,34.84,34.84,98100.0,24.8585,24.8656,24.8228,24.8228,98100.0
2010-12-14 13:50:00,34.84,34.85,34.79,34.79,64700.0,24.8228,24.83,24.7872,24.7872,64700.0
2010-12-14 13:55:00,34.79,34.8,34.77,34.79,46200.0,24.7872,24.7943,24.773,24.7872,46200.0
2010-12-14 14:00:00,34.79,34.8,34.77,34.78,48000.0,24.7872,24.7943,24.773,24.7801,48000.0
2010-12-14 14:05:00,34.78,34.78,34.74,34.75,54300.0,24.7801,24.7801,24.7516,24.7587,54300.0
2010-12-14 14:10:00,34.75,34.78,34.71,34.78,83400.0,24.7587,24.7801,24.7302,24.7801,83400.0
2010-12-14 14:15:00,34.77,34.84,34.77,34.83,238300.0,24.773,24.8228,24.773,24.8157,238300.0
2010-12-14 14:20:00,34.83,34.86,34.81,34.82,85700.0,24.8157,24.8371,24.8015,24.8086,85700.0
2010-12-14 14:25:00,34.82,34.85,34.78,34.8,129600.0,24.8086,24.83,24.7801,24.7943,129600.0
2010-12-14 14:30:00,34.8,34.83,34.78,34.78,119500.0,24.7943,24.8157,24.7801,24.7801,119500.0
2010-12-14 14:35:00,34.78,34.81,34.77,34.77,70100.0,24.7801,24.8015,24.773,24.773,70100.0
2010-12-14 14:40:00,34.77,34.78,34.71,34.72,105000.0,24.773,24.7801,24.7302,24.7373,105000.0
2010-12-14 14:45:00,34.72,34.78,34.71,34.76,64900.0,24.7373,24.7801,24.7302,24.7658,64900.0
2010-12-14 14:50:00,34.75,34.76,34.72,34.75,54200.0,24.7587,24.7658,24.7373,24.7587,54200.0
2010-12-14 14:55:00,34.74,34.79,34.73,34.78,78500.0,24.7516,24.7872,24.7445,24.7801,78500.0
2010-12-14 15:00:00,34.78,34.8,34.76,34.78,79000.0,24.7801,24.7943,24.7658,24.7801,79000.0
2010-12-14 15:05:00,34.78,34.8,34.76,34.76,92700.0,24.7801,24.7943,24.7658,24.7658,92700.0
2010-12-14 15:10:00,34.77,34.77,34.73,34.76,63600.0,24.773,24.773,24.7445,24.7658,63600.0
2010-12-14 15:15:00,34.76,34.77,34.7,34.72,107400.0,24.7658,24.773,24.7231,24.7373,107400.0
2010-12-14 15:20:00,34.72,34.73,34.69,34.73,114600.0,24.7373,24.7445,24.716,24.7445,114600.0
2010-12-14 15:25:00,34.73,34.76,34.7,34.71,155700.0,24.7445,24.7658,24.7231,24.7302,155700.0
2010-12-14 15:30:00,34.71,34.74,34.7,34.74,94200.0,24.7302,24.7516,24.7231,24.7516,94200.0
2010-12-14 15:35:00,34.74,34.74,34.64,34.66,237900.0,24.7516,24.7516,24.6803,24.6946,237900.0
2010-12-14 15:40:00,34.66,34.68,34.64,34.65,393500.0,24.6946,24.7088,24.6803,24.6875,393500.0
2010-12-14 15:45:00,34.64,34.71,34.63,34.69,492500.0,24.6803,24.7302,24.6732,24.716,492500.0
2010-12-14 15:50:00,34.69,34.78,34.69,34.72,451900.0,24.716,24.7801,24.716,24.7373,451900.0
2010-12-14 15:55:00,34.73,34.75,34.7,34.72,648200.0,24.7445,24.7587,24.7231,24.7373,648200.0
2010-12-15 09:30:00,34.57,34.69,34.55,34.67,273500.0,24.6305,24.716,24.6162,24.7017,273500.0
2010-12-15 09:35:00,34.67,34.69,34.64,34.69,136400.0,24.7017,24.716,24.6803,24.716,136400.0
2010-12-15 09:40:00,34.69,34.85,34.69,34.84,214600.0,24.716,24.83,24.716,24.8228,214600.0
2010-12-15 09:45:00,34.83,34.85,34.81,34.84,119000.0,24.8157,24.83,24.8015,24.8228,119000.0
2010-12-15 09:50:00,34.83,34.89,34.83,34.88,122400.0,24.8157,24.8585,24.8157,24.8513,122400.0
2010-12-15 09:55:00,34.88,34.93,34.87,34.92,244000.0,24.8513,24.887,24.8442,24.8798,244000.0
2010-12-15 10:00:00,34.92,34.92,34.86,34.91,149700.0,24.8798,24.8798,24.8371,24.8727,149700.0
2010-12-15 10:05:00,34.91,34.99,34.9,34.98,125800.0,24.8727,24.9297,24.8656,24.9226,125800.0
2010-12-15 10:10:00,34.98,35.05,34.97,35.03,393400.0,24.9226,24.9725,24.9155,24.9582,393400.0
2010-12-15 10:15:00,35.02,35.04,34.95,35.01,218500.0,24.9511,24.9653,24.9012,24.944,218500.0
2010-12-15 10:20:00,35.01,35.01,34.97,34.97,183000.0,24.944,24.944,24.9155,24.9155,183000.0
2010-12-15 10:25:00,34.98,34.98,34.89,34.95,184600.0,24.9226,24.9226,24.8585,24.9012,184600.0
2010-12-15 10:30:00,34.96,35.0,34.96,35.0,88800.0,24.9083,24.9368,24.9083,24.9368,88800.0
2010-12-15 10:35:00,34.99,35.0,34.98,34.98,62400.0,24.9297,24.9368,24.9226,24.9226,62400.0
2010-12-15 10:40:00,34.99,35.07,34.98,35.07,223200.0,24.9297,24.9867,24.9226,24.9867,223200.0
2010-12-15 10:45:00,35.07,35.09,34.99,34.99,206400.0,24.9867,25.001,24.9297,24.9297,206400.0
2010-12-15 10:50:00,34.99,35.05,34.98,35.04,97000.0,24.9297,24.9725,24.9226,24.9653,97000.0
2010-12-15 10:55:00,35.04,35.04,35.03,35.03,69200.0,24.9653,24.9653,24.9582,24.9582,69200.0
2010-12-15 11:00:00,35.03,35.03,35.0,35.01,100000.0,24.9582,24.9582,24.9368,24.944,100000.0
2010-12-15 11:05:00,35.01,35.02,34.99,35.02,65200.0,24.944,24.9511,24.9297,24.9511,65200.0
2010-12-15 11:10:00,35.01,35.02,34.98,35.0,70100.0,24.944,24.9511,24.9226,24.9368,70100.0
2010-12-15 11:15:00,35.0,35.03,34.98,34.99,187700.0,24.9368,24.9582,24.9226,24.9297,187700.0
2010-12-15 11:20:00,35.0,35.0,34.94,34.95,68600.0,24.9368,24.9368,24.8941,24.9012,68600.0
2010-12-15 11:25:00,34.94,34.95,34.88,34.88,60200.0,24.8941,24.9012,24.8513,24.8513,60200.0
2010-12-15 11:30:00,34.88,34.89,34.81,34.81,52500.0,24.8513,24.8585,24.8015,24.8015,52500.0
2010-12-15 11:35:00,34.82,34.84,34.79,34.83,379600.0,24.8086,24.8228,24.7872,24.8157,379600.0
2010-12-15 11:40:00,34.83,34.94,34.82,34.94,105200.0,24.8157,24.8941,24.8086,24.8941,105200.0
2010-12-15 11:45:00,34.94,34.95,34.9,34.93,62800.0,24.8941,24.9012,24.8656,24.887,62800.0
2010-12-15 11:50:00,34.92,34.97,34.91,34.96,54200.0,24.8798,24.9155,24.8727,24.9083,54200.0
2010-12-15 11:55:00,34.96,34.97,34.96,34.97,40600.0,24.9083,24.9155,24.9083,24.9155,40600.0
2010-12-15 12:00:00,34.97,34.97,34.94,34.95,59900.0,24.9155,24.9155,24.8941,24.9012,59900.0
2010-12-15 12:05:00,34.95,34.96,34.91,34.91,120200.0,24.9012,24.9083,24.8727,24.8727,120200.0
2010-12-15 12:10:00,34.91,34.91,34.83,34.83,117300.0,24.8727,24.8727,24.8157,24.8157,117300.0
2010-12-15 12:15:00,34.83,34.87,34.83,34.85,74800.0,24.8157,24.8442,24.8157,24.83,74800.0
2010-12-15 12:20:00,34.84,34.9,34.84,34.9,89800.0,24.8228,24.8656,24.8228,24.8656,89800.0
2010-12-15 12:25:00,34.9,34.9,34.88,34.9,28900.0,24.8656,24.8656,24.8513,24.8656,28900.0
2010-12-15 12:30:00,34.9,34.9,34.87,34.88,35300.0,24.8656,24.8656,24.8442,24.8513,35300.0
2010-12-15 12:35:00,34.88,34.88,34.84,34.84,48600.0,24.8513,24.8513,24.8228,24.8228,48600.0
2010-12-15 12:40:00,34.85,34.89,34.84,34.88,48900.0,24.83,24.8585,24.8228,24.8513,48900.0
2010-12-15 12:45:00,34.88,34.89,34.83,34.85,64800.0,24.8513,24.8585,24.8157,24.83,64800.0
2010-12-15 12:50:00,34.85,34.85,34.79,34.81,110900.0,24.83,24.83,24.7872,24.8015,110900.0
2010-12-15 12:55:00,34.81,34.84,34.81,34.83,76300.0,24.8015,24.8228,24.8015,24.8157,76300.0
2010-12-15 13:00:00,34.83,34.83,34.8,34.82,96900.0,24.8157,24.8157,24.7943,24.8086,96900.0
2010-12-15 13:05:00,34.82,34.84,34.8,34.8,163900.0,24.8086,24.8228,24.7943,24.7943,163900.0
2010-12-15 13:10:00,34.8,34.82,34.79,34.79,73500.0,24.7943,24.8086,24.7872,24.7872,73500.0
2010-12-15 13:15:00,34.8,34.81,34.77,34.78,84800.0,24.7943,24.8015,24.773,24.7801,84800.0
2010-12-15 13:20:00,34.78,34.79,34.75,34.76,115900.0,24.7801,24.7872,24.7587,24.7658,115900.0
2010-12-15 13:25:00,34.76,34.77,34.75,34.76,99900.0,24.7658,24.773,24.7587,24.7658,99900.0
2010-12-15 13:30:00,34.76,34.76,34.74,34.75,204000.0,24.7658,24.7658,24.7516,24.7587,204000.0
2010-12-15 13:35:00,34.75,34.81,34.74,34.8,119200.0,24.7587,24.8015,24.7516,24.7943,119200.0
2010-12-15 13:40:00,34.81,34.81,34.79,34.81,83400.0,24.8015,24.8015,24.7872,24.8015,83400.0
2010-12-15 13:45:00,34.81,34.81,34.8,34.8,64700.0,24.8015,24.8015,24.7943,24.7943,64700.0
2010-12-15 13:50:00,34.81,34.81,34.79,34.81,92300.0,24.8015,24.8015,24.7872,24.8015,92300.0
2010-12-15 13:55:00,34.81,34.83,34.8,34.82,107000.0,24.8015,24.8157,24.7943,24.8086,107000.0
2010-12-15 14:00:00,34.83,34.83,34.82,34.83,73500.0,24.8157,24.8157,24.8086,24.8157,73500.0
2010-12-15 14:05:00,34.83,34.85,34.82,34.85,189200.0,24.8157,24.83,24.8086,24.83,189200.0
2010-12-15 14:10:00,34.84,34.85,34.83,34.85,174000.0,24.8228,24.83,24.8157,24.83,174000.0
2010-12-15 14:15:00,34.84,34.85,34.84,34.85,100500.0,24.8228,24.83,24.8228,24.83,100500.0
2010-12-15 14:20:00,34.85,34.86,34.8,34.81,132600.0,24.83,24.8371,24.7943,24.8015,132600.0
2010-12-15 14:25:00,34.8,34.81,34.74,34.74,170600.0,24.7943,24.8015,24.7516,24.7516,170600.0
2010-12-15 14:30:00,34.74,34.75,34.71,34.74,217000.0,24.7516,24.7587,24.7302,24.7516,217000.0
2010-12-15 14:35:00,34.75,34.75,34.71,34.72,162800.0,24.7587,24.7587,24.7302,24.7373,162800.0
2010-12-15 14:40:00,34.72,34.75,34.71,34.74,102200.0,24.7373,24.7587,24.7302,24.7516,102200.0
2010-12-15 14:45:00,34.74,34.78,34.74,34.75,100700.0,24.7516,24.7801,24.7516,24.7587,100700.0
2010-12-15 14:50:00,34.75,34.75,34.7,34.7,128400.0,24.7587,24.7587,24.7231,24.7231,128400.0
2010-12-15 14:55:00,34.71,34.71,34.66,34.69,86400.0,24.7302,24.7302,24.6946,24.716,86400.0
2010-12-15 15:00:00,34.69,34.76,34.68,34.75,122300.0,24.716,24.7658,24.7088,24.7587,122300.0
2010-12-15 15:05:00,34.76,34.76,34.74,34.75,147100.0,24.7658,24.7658,24.7516,24.7587,147100.0
2010-12-15 15:10:00,34.75,34.8,34.74,34.78,190500.0,24.7587,24.7943,24.7516,24.7801,190500.0
2010-12-15 15:15:00,34.79,34.88,34.78,34.85,493200.0,24.7872,24.8513,24.7801,24.83,493200.0
2010-12-15 15:20:00,34.85,34.88,34.85,34.87,218800.0,24.83,24.8513,24.83,24.8442,218800.0
2010-12-15 15:25:00,34.87,34.89,34.84,34.85,387500.0,24.8442,24.8585,24.8228,24.83,387500.0
2010-12-15 15:30:00,34.85,34.9,34.85,34.89,407300.0,24.83,24.8656,24.83,24.8585,407300.0
2010-12-15 15:35:00,34.9,34.9,34.86,34.86,260400.0,24.8656,24.8656,24.8371,24.8371,260400.0
2010-12-15 15:40:00,34.87,34.87,34.81,34.81,309400.0,24.8442,24.8442,24.8015,24.8015,309400.0
2010-12-15 15:45:00,34.81,34.85,34.79,34.83,645500.0,24.8015,24.83,24.7872,24.8157,645500.0
2010-12-15 15:50:00,34.83,34.84,34.8,34.81,527400.0,24.8157,24.8228,24.7943,24.8015,527400.0
2010-12-15 15:55:00,34.8,34.85,34.79,34.8,791200.0,24.7943,24.83,24.7872,24.7943,791200.0
2010-12-16 09:30:00,34.88,35.0,34.84,34.92,242000.0,24.8513,24.9368,24.8228,24.8798,242000.0
2010-12-16 09:35:00,34.93,34.96,34.92,34.93,185300.0,24.887,24.9083,24.8798,24.887,185300.0
2010-12-16 09:40:00,34.94,34.94,34.87,34.9,119500.0,24.8941,24.8941,24.8442,24.8656,119500.0
2010-12-16 09:45:00,34.89,34.9,34.83,34.83,97100.0,24.8585,24.8656,24.8157,24.8157,97100.0
2010-12-16 09:50:00,34.83,34.84,34.8,34.81,59600.0,24.8157,24.8228,24.7943,24.8015,59600.0
2010-12-16 09:55:00,34.81,34.82,34.7,34.7,196600.0,24.8015,24.8086,24.7231,24.7231,196600.0
2010-12-16 10:00:00,34.7,34.9,34.69,34.9,460300.0,24.7231,24.8656,24.716,24.8656,460300.0
2010-12-16 10:05:00,34.9,34.92,34.86,34.87,124200.0,24.8656,24.8798,24.8371,24.8442,124200.0
2010-12-16 10:10:00,34.87,34.88,34.8,34.85,84800.0,24.8442,24.8513,24.7943,24.83,84800.0
2010-12-16 10:15:00,34.86,34.9,34.86,34.9,132000.0,24.8371,24.8656,24.8371,24.8656,132000.0
2010-12-16 10:20:00,34.89,35.05,34.89,35.04,332700.0,24.8585,24.9725,24.8585,24.9653,332700.0
2010-12-16 10:25:00,35.04,35.04,34.96,34.96,176800.0,24.9653,24.9653,24.9083,24.9083,176800.0
2010-12-16 10:30:00,34.96,34.99,34.94,34.95,45700.0,24.9083,24.9297,24.8941,24.9012,45700.0
2010-12-16 10:35:00,34.96,35.0,34.94,35.0,65700.0,24.9083,24.9368,24.8941,24.9368,65700.0
2010-12-16 10:40:00,34.99,35.02,34.99,35.01,126100.0,24.9297,24.9511,24.9297,24.944,126100.0
2010-12-16 10:45:00,35.02,35.02,34.99,35.01,78100.0,24.9511,24.9511,24.9297,24.944,78100.0
2010-12-16 10:50:00,35.0,35.02,34.97,34.98,78400.0,24.9368,24.9511,24.9155,24.9226,78400.0
2010-12-16 10:55:00,34.98,35.0,34.98,34.99,45500.0,24.9226,24.9368,24.9226,24.9297,45500.0
2010-12-16 11:00:00,34.99,34.99,34.93,34.93,64700.0,24.9297,24.9297,24.887,24.887,64700.0
2010-12-16 11:05:00,34.94,34.94,34.91,34.94,44100.0,24.8941,24.8941,24.8727,24.8941,44100.0
2010-12-16 11:10:00,34.93,35.01,34.93,35.0,109600.0,24.887,24.944,24.887,24.9368,109600.0
2010-12-16 11:15:00,35.0,35.09,35.0,35.06,232200.0,24.9368,25.001,24.9368,24.9796,232200.0
2010-12-16 11:20:00,35.07,35.1,35.06,35.1,198400.0,24.9867,25.0081,24.9796,25.0081,198400.0
2010-12-16 11:25:00,35.09,35.15,35.09,35.12,194700.0,25.001,25.0437,25.001,25.0223,194700.0
2010-12-16 11:30:00,35.12,35.14,35.1,35.12,127700.0,25.0223,25.0366,25.0081,25.0223,127700.0
2010-12-16 11:35:00,35.13,35.22,35.13,35.19,271600.0,25.0295,25.0936,25.0295,25.0722,271600.0
2010-12-16 11:40:00,35.19,35.19,35.14,35.15,94500.0,25.0722,25.0722,25.0366,25.0437,94500.0
2010-12-16 11:45:00,35.16,35.16,35.09,35.09,91500.0,25.0508,25.0508,25.001,25.001,91500.0
2010-12-16 11:50:00,35.09,35.11,35.08,35.09,79000.0,25.001,25.0152,24.9938,25.001,79000.0
2010-12-16 11:55:00,35.09,35.11,35.08,35.1,80400.0,25.001,25.0152,24.9938,25.0081,80400.0
2010-12-16 12:00:00,35.09,35.13,35.09,35.11,137000.0,25.001,25.0295,25.001,25.0152,137000.0
2010-12-16 12:05:00,35.11,35.12,35.1,35.1,25800.0,25.0152,25.0223,25.0081,25.0081,25800.0
2010-12-16 12:10:00,35.1,35.14,35.1,35.11,85200.0,25.0081,25.0366,25.0081,25.0152,85200.0
2010-12-16 12:15:00,35.11,35.12,35.09,35.09,36800.0,25.0152,25.0223,25.001,25.001,36800.0
2010-12-16 12:20:00,35.09,35.1,35.09,35.09,26800.0,25.001,25.0081,25.001,25.001,26800.0
2010-12-16 12:25:00,35.09,35.1,35.06,35.06,50100.0,25.001,25.0081,24.9796,24.9796,50100.0
2010-12-16 12:30:00,35.06,35.09,35.06,35.08,63400.0,24.9796,25.001,24.9796,24.9938,63400.0
2010-12-16 12:35:00,35.08,35.11,35.07,35.1,97700.0,24.9938,25.0152,24.9867,25.0081,97700.0
2010-12-16 12:40:00,35.1,35.12,35.08,35.12,58200.0,25.0081,25.0223,24.9938,25.0223,58200.0
2010-12-16 12:45:00,35.12,35.15,35.11,35.12,122700.0,25.0223,25.0437,25.0152,25.0223,122700.0
2010-12-16 12:50:00,35.11,35.12,35.09,35.09,92400.0,25.0152,25.0223,25.001,25.001,92400.0
2010-12-16 12:55:00,35.1,35.12,35.1,35.11,42300.0,25.0081,25.0223,25.0081,25.0152,42300.0
2010-12-16 13:00:00,35.12,35.12,35.1,35.1,50600.0,25.0223,25.0223,25.0081,25.0081,50600.0
2010-12-16 13:05:00,35.1,35.11,35.08,35.09,49900.0,25.0081,25.0152,24.9938,25.001,49900.0
2010-12-16 13:10:00,35.08,35.1,35.06,35.09,58400.0,24.9938,25.0081,24.9796,25.001,58400.0
2010-12-16 13:15:00,35.09,35.12,35.08,35.09,178500.0,25.001,25.0223,24.9938,25.001,178500.0
2010-12-16 13:20:00,35.09,35.1,35.05,35.06,81400.0,25.001,25.0081,24.9725,24.9796,81400.0
2010-12-16 13:25:00,35.06,35.07,35.05,35.06,55900.0,24.9796,24.9867,24.9725,24.9796,55900.0
2010-12-16 13:30:00,35.06,35.06,35.03,35.03,92600.0,24.9796,24.9796,24.9582,24.9582,92600.0
2010-12-16 13:35:00,35.04,35.08,35.02,35.08,119300.0,24.9653,24.9938,24.9511,24.9938,119300.0
2010-12-16 13:40:00,35.08,35.11,35.07,35.08,104700.0,24.9938,25.0152,24.9867,24.9938,104700.0
2010-12-16 13:45:00,35.09,35.09,35.06,35.09,61200.0,25.001,25.001,24.9796,25.001,61200.0
2010-12-16 13:50:00,35.09,35.09,35.04,35.06,67300.0,25.001,25.001,24.9653,24.9796,67300.0
2010-12-16 13:55:00,35.05,35.06,34.97,34.99,222100.0,24.9725,24.9796,24.9155,24.9297,222100.0
2010-12-16 14:00:00,35.0,35.04,34.99,35.02,121800.0,24.9368,24.9653,24.9297,24.9511,121800.0
2010-12-16 14:05:00,35.03,35.05,34.99,35.05,78500.0,24.9582,24.9725,24.9297,24.9725,78500.0
2010-12-16 14:10:00,35.04,35.06,35.0,35.0,173200.0,24.9653,24.9796,24.9368,24.9368,173200.0
2010-12-16 14:15:00,35.01,35.01,34.94,34.94,106600.0,24.944,24.944,24.8941,24.8941,106600.0
2010-12-16 14:20:00,34.95,35.01,34.93,35.01,115100.0,24.9012,24.944,24.887,24.944,115100.0
2010-12-16 14:25:00,35.01,35.04,34.98,34.99,167700.0,24.944,24.9653,24.9226,24.9297,167700.0
2010-12-16 14:30:00,34.99,35.0,34.94,34.96,118400.0,24.9297,24.9368,24.8941,24.9083,118400.0
2010-12-16 14:35:00,34.95,34.98,34.93,34.94,103600.0,24.9012,24.9226,24.887,24.8941,103600.0
2010-12-16 14:40:00,34.94,34.97,34.91,34.95,152500.0,24.8941,24.9155,24.8727,24.9012,152500.0
2010-12-16 14:45:00,34.95,35.01,34.94,34.98,58900.0,24.9012,24.944,24.8941,24.9226,58900.0
2010-12-16 14:50:00,34.98,34.99,34.93,34.95,71600.0,24.9226,24.9297,24.887,24.9012,71600.0
2010-12-16 14:55:00,34.95,34.99,34.95,34.99,67300.0,24.9012,24.9297,24.9012,24.9297,67300.0
2010-12-16 15:00:00,34.99,35.01,34.98,34.99,179900.0,24.9297,24.944,24.9226,24.9297,179900.0
2010-12-16 15:05:00,34.98,35.02,34.98,35.02,58200.0,24.9226,24.9511,24.9226,24.9511,58200.0
2010-12-16 15:10:00,35.02,35.03,35.0,35.01,44200.0,24.9511,24.9582,24.9368,24.944,44200.0
2010-12-16 15:15:00,35.0,35.04,35.0,35.03,182300.0,24.9368,24.9653,24.9368,24.9582,182300.0
2010-12-16 15:20:00,35.03,35.06,35.01,35.02,148000.0,24.9582,24.9796,24.944,24.9511,148000.0
2010-12-16 15:25:00,35.02,35.08,35.01,35.07,128600.0,24.9511,24.9938,24.944,24.9867,128600.0
2010-12-16 15:30:00,35.07,35.09,35.06,35.08,159900.0,24.9867,25.001,24.9796,24.9938,159900.0
2010-12-16 15:35:00,35.09,35.11,35.07,35.11,124200.0,25.001,25.0152,24.9867,25.0152,124200.0
2010-12-16 15:40:00,35.1,35.11,35.08,35.08,123900.0,25.0081,25.0152,24.9938,24.9938,123900.0
2010-12-16 15:45:00,35.08,35.11,35.03,35.04,357300.0,24.9938,25.0152,24.9582,24.9653,357300.0
2010-12-16 15:50:00,35.04,35.11,35.04,35.11,492200.0,24.9653,25.0152,24.9653,25.0152,492200.0
2010-12-16 15:55:00,35.1,35.14,35.1,35.12,569400.0,25.0081,25.0366,25.0081,25.0223,569400.0
2010-12-17 09:30:00,34.99,35.1,34.95,35.06,2319100.0,24.9297,25.0081,24.9012,24.9796,2319100.0
2010-12-17 09:35:00,35.06,35.14,35.03,35.1,170200.0,24.9796,25.0366,24.9582,25.0081,170200.0
2010-12-17 09:40:00,35.09,35.13,35.07,35.1,109900.0,25.001,25.0295,24.9867,25.0081,109900.0
2010-12-17 09:45:00,35.1,35.11,35.07,35.08,88300.0,25.0081,25.0152,24.9867,24.9938,88300.0
2010-12-17 09:50:00,35.09,35.09,35.06,35.06,73100.0,25.001,25.001,24.9796,24.9796,73100.0
2010-12-17 09:55:00,35.06,35.07,35.02,35.03,65500.0,24.9796,24.9867,24.9511,24.9582,65500.0
2010-12-17 10:00:00,35.02,35.06,34.99,34.99,128200.0,24.9511,24.9796,24.9297,24.9297,128200.0
2010-12-17 10:05:00,34.99,35.01,34.96,35.0,91400.0,24.9297,24.944,24.9083,24.9368,91400.0
2010-12-17 10:10:00,34.99,35.0,34.95,34.96,61400.0,24.9297,24.9368,24.9012,24.9083,61400.0
2010-12-17 10:15:00,34.96,34.97,34.95,34.95,70000.0,24.9083,24.9155,24.9012,24.9012,70000.0
2010-12-17 10:20:00,34.96,34.96,34.93,34.96,113600.0,24.9083,24.9083,24.887,24.9083,113600.0
2010-12-17 10:25:00,34.96,35.0,34.95,35.0,280600.0,24.9083,24.9368,24.9012,24.9368,280600.0
2010-12-17 10:30:00,34.99,35.03,34.99,35.01,77900.0,24.9297,24.9582,24.9297,24.944,77900.0
2010-12-17 10:35:00,35.01,35.03,35.0,35.0,75500.0,24.944,24.9582,24.9368,24.9368,75500.0
2010-12-17 10:40:00,35.0,35.02,35.0,35.01,69700.0,24.9368,24.9511,24.9368,24.944,69700.0
2010-12-17 10:45:00,35.01,35.05,35.0,35.03,74200.0,24.944,24.9725,24.9368,24.9582,74200.0
2010-12-17 10:50:00,35.03,35.08,35.02,35.06,256500.0,24.9582,24.9938,24.9511,24.9796,256500.0
2010-12-17 10:55:00,35.06,35.12,35.05,35.12,199600.0,24.9796,25.0223,24.9725,25.0223,199600.0
2010-12-17 11:00:00,35.12,35.12,35.1,35.1,73100.0,25.0223,25.0223,25.0081,25.0081,73100.0
2010-12-17 11:05:00,35.11,35.12,35.1,35.11,99300.0,25.0152,25.0223,25.0081,25.0152,99300.0
2010-12-17 11:10:00,35.11,35.12,35.1,35.11,64200.0,25.0152,25.0223,25.0081,25.0152,64200.0
2010-12-17 11:15:00,35.11,35.2,35.1,35.19,180300.0,25.0152,25.0793,25.0081,25.0722,180300.0
2010-12-17 11:20:00,35.19,35.23,35.18,35.23,170600.0,25.0722,25.1007,25.0651,25.1007,170600.0
2010-12-17 11:25:00,35.23,35.24,35.22,35.23,78500.0,25.1007,25.1078,25.0936,25.1007,78500.0
2010-12-17 11:30:00,35.23,35.25,35.23,35.25,67200.0,25.1007,25.115,25.1007,25.115,67200.0
2010-12-17 11:35:00,35.24,35.26,35.22,35.22,152600.0,25.1078,25.1221,25.0936,25.0936,152600.0
2010-12-17 11:40:00,35.21,35.23,35.19,35.2,144900.0,25.0865,25.1007,25.0722,25.0793,144900.0
2010-12-17 11:45:00,35.21,35.21,35.19,35.21,96000.0,25.0865,25.0865,25.0722,25.0865,96000.0
2010-12-17 11:50:00,35.21,35.23,35.2,35.23,75200.0,25.0865,25.1007,25.0793,25.1007,75200.0
2010-12-17 11:55:00,35.23,35.23,35.2,35.22,60000.0,25.1007,25.1007,25.0793,25.0936,60000.0
2010-12-17 12:00:00,35.22,35.25,35.22,35.25,92500.0,25.0936,25.115,25.0936,25.115,92500.0
2010-12-17 12:05:00,35.25,35.25,35.22,35.22,110300.0,25.115,25.115,25.0936,25.0936,110300.0
2010-12-17 12:10:00,35.22,35.25,35.22,35.25,67500.0,25.0936,25.115,25.0936,25.115,67500.0
2010-12-17 12:15:00,35.24,35.27,35.24,35.25,121400.0,25.1078,25.1292,25.1078,25.115,121400.0
2010-12-17 12:20:00,35.25,35.26,35.22,35.24,175700.0,25.115,25.1221,25.0936,25.1078,175700.0
2010-12-17 12:25:00,35.24,35.25,35.23,35.24,40600.0,25.1078,25.115,25.1007,25.1078,40600.0
2010-12-17 12:30:00,35.25,35.25,35.24,35.24,44100.0,25.115,25.115,25.1078,25.1078,44100.0
2010-12-17 12:35:00,35.25,35.25,35.24,35.24,26300.0,25.115,25.115,25.1078,25.1078,26300.0
2010-12-17 12:40:00,35.24,35.26,35.24,35.24,50400.0,25.1078,25.1221,25.1078,25.1078,50400.0
2010-12-17 12:45:00,35.25,35.25,35.2,35.2,331400.0,25.115,25.115,25.0793,25.0793,331400.0
2010-12-17 12:50:00,35.21,35.21,35.18,35.18,67900.0,25.0865,25.0865,25.0651,25.0651,67900.0
2010-12-17 12:55:00,35.18,35.19,35.15,35.15,198000.0,25.0651,25.0722,25.0437,25.0437,198000.0
2010-12-17 13:00:00,35.15,35.19,35.15,35.17,236900.0,25.0437,25.0722,25.0437,25.058,236900.0
2010-12-17 13:05:00,35.17,35.2,35.14,35.19,281400.0,25.058,25.0793,25.0366,25.0722,281400.0
2010-12-17 13:10:00,35.18,35.22,35.18,35.21,144600.0,25.0651,25.0936,25.0651,25.0865,144600.0
2010-12-17 13:15:00,35.2,35.23,35.2,35.2,173400.0,25.0793,25.1007,25.0793,25.0793,173400.0
2010-12-17 13:20:00,35.2,35.21,35.19,35.2,95500.0,25.0793,25.0865,25.0722,25.0793,95500.0
2010-12-17 13:25:00,35.2,35.21,35.17,35.17,77600.0,25.0793,25.0865,25.058,25.058,77600.0
2010-12-17 13:30:00,35.17,35.18,35.17,35.17,31300.0,25.058,25.0651,25.058,25.058,31300.0
2010-12-17 13:35:00,35.17,35.17,35.16,35.16,70600.0,25.058,25.058,25.0508,25.0508,70600.0
2010-12-17 13:40:00,35.17,35.17,35.15,35.15,41100.0,25.058,25.058,25.0437,25.0437,41100.0
2010-12-17 13:45:00,35.15,35.17,35.15,35.16,170000.0,25.0437,25.058,25.0437,25.0508,170000.0
2010-12-17 13:50:00,35.17,35.2,35.16,35.17,79600.0,25.058,25.0793,25.0508,25.058,79600.0
2010-12-17 13:55:00,35.18,35.18,35.14,35.15,89600.0,25.0651,25.0651,25.0366,25.0437,89600.0
2010-12-17 14:00:00,35.15,35.16,35.14,35.15,77500.0,25.0437,25.0508,25.0366,25.0437,77500.0
2010-12-17 14:05:00,35.15,35.16,35.15,35.15,928500.0,25.0437,25.0508,25.0437,25.0437,928500.0
2010-12-17 14:10:00,35.16,35.16,35.14,35.14,68400.0,25.0508,25.0508,25.0366,25.0366,68400.0
2010-12-17 14:15:00,35.14,35.15,35.14,35.14,33700.0,25.0366,25.0437,25.0366,25.0366,33700.0
2010-12-17 14:20:00,35.14,35.15,35.14,35.14,27000.0,25.0366,25.0437,25.0366,25.0366,27000.0
2010-12-17 14:25:00,35.15,35.19,35.14,35.19,90300.0,25.0437,25.0722,25.0366,25.0722,90300.0
2010-12-17 14:30:00,35.19,35.2,35.17,35.17,88200.0,25.0722,25.0793,25.058,25.058,88200.0
2010-12-17 14:35:00,35.17,35.2,35.17,35.18,80000.0,25.058,25.0793,25.058,25.0651,80000.0
2010-12-17 14:40:00,35.17,35.18,35.16,35.16,71500.0,25.058,25.0651,25.0508,25.0508,71500.0
2010-12-17 14:45:00,35.16,35.16,35.11,35.11,194000.0,25.0508,25.0508,25.0152,25.0152,194000.0
2010-12-17 14:50:00,35.11,35.13,35.07,35.1,148400.0,25.0152,25.0295,24.9867,25.0081,148400.0
2010-12-17 14:55:00,35.09,35.15,35.09,35.12,127200.0,25.001,25.0437,25.001,25.0223,127200.0
2010-12-17 15:00:00,35.11,35.12,35.1,35.1,55300.0,25.0152,25.0223,25.0081,25.0081,55300.0
2010-12-17 15:05:00,35.1,35.15,35.1,35.13,139600.0,25.0081,25.0437,25.0081,25.0295,139600.0
2010-12-17 15:10:00,35.14,35.14,35.12,35.13,50200.0,25.0366,25.0366,25.0223,25.0295,50200.0
2010-12-17 15:15:00,35.14,35.15,35.13,35.13,92400.0,25.0366,25.0437,25.0295,25.0295,92400.0
2010-12-17 15:20:00,35.14,35.14,35.13,35.13,63100.0,25.0366,25.0366,25.0295,25.0295,63100.0
2010-12-17 15:25:00,35.13,35.14,35.11,35.12,91500.0,25.0295,25.0366,25.0152,25.0223,91500.0
2010-12-17 15:30:00,35.11,35.14,35.11,35.13,124000.0,25.0152,25.0366,25.0152,25.0295,124000.0
2010-12-17 15:35:00,35.12,35.14,35.11,35.13,150300.0,25.0223,25.0366,25.0152,25.0295,150300.0
2010-12-17 15:40:00,35.13,35.17,35.13,35.17,175500.0,25.0295,25.058,25.0295,25.058,175500.0
2010-12-17 15:45:00,35.17,35.2,35.12,35.14,574900.0,25.058,25.0793,25.0223,25.0366,574900.0
2010-12-17 15:50:00,35.15,35.15,35.08,35.09,391700.0,25.0437,25.0437,24.9938,25.001,391700.0
2010-12-17 15:55:00,35.09,35.12,35.07,35.11,984200.0,25.001,25.0223,24.9867,25.0152,984200.0
2010-12-20 09:30:00,35.25,35.28,35.15,35.17,144600.0,25.115,25.1363,25.0437,25.058,144600.0
2010-12-20 09:35:00,35.18,35.22,35.16,35.2,54300.0,25.0651,25.0936,25.0508,25.0793,54300.0
2010-12-20 09:40:00,35.2,35.21,35.13,35.14,79100.0,25.0793,25.0865,25.0295,25.0366,79100.0
2010-12-20 09:45:00,35.14,35.24,35.13,35.16,95400.0,25.0366,25.1078,25.0295,25.0508,95400.0
2010-12-20 09:50:00,35.16,35.24,35.16,35.23,65400.0,25.0508,25.1078,25.0508,25.1007,65400.0
2010-12-20 09:55:00,35.24,35.24,35.19,35.22,138600.0,25.1078,25.1078,25.0722,25.0936,138600.0
2010-12-20 10:00:00,35.21,35.22,35.18,35.2,105900.0,25.0865,25.0936,25.0651,25.0793,105900.0
2010-12-20 10:05:00,35.2,35.2,35.14,35.15,150700.0,25.0793,25.0793,25.0366,25.0437,150700.0
2010-12-20 10:10:00,35.15,35.15,35.12,35.14,118900.0,25.0437,25.0437,25.0223,25.0366,118900.0
2010-12-20 10:15:00,35.13,35.13,35.06,35.12,224400.0,25.0295,25.0295,24.9796,25.0223,224400.0
2010-12-20 10:20:00,35.12,35.17,35.1,35.15,113500.0,25.0223,25.058,25.0081,25.0437,113500.0
2010-12-20 10:25:00,35.15,35.17,35.13,35.15,68500.0,25.0437,25.058,25.0295,25.0437,68500.0
2010-12-20 10:30:00,35.15,35.16,35.13,35.15,75000.0,25.0437,25.0508,25.0295,25.0437,75000.0
2010-12-20 10:35:00,35.16,35.16,35.13,35.13,61900.0,25.0508,25.0508,25.0295,25.0295,61900.0
2010-12-20 10:40:00,35.13,35.13,35.09,35.1,87100.0,25.0295,25.0295,25.001,25.0081,87100.0
2010-12-20 10:45:00,35.1,35.1,35.08,35.1,99500.0,25.0081,25.0081,24.9938,25.0081,99500.0
2010-12-20 10:50:00,35.1,35.11,35.07,35.09,184000.0,25.0081,25.0152,24.9867,25.001,184000.0
2010-12-20 10:55:00,35.09,35.1,35.07,35.09,125800.0,25.001,25.0081,24.9867,25.001,125800.0
2010-12-20 11:00:00,35.08,35.08,35.07,35.07,78300.0,24.9938,24.9938,24.9867,24.9867,78300.0
2010-12-20 11:05:00,35.07,35.08,35.06,35.07,105700.0,24.9867,24.9938,24.9796,24.9867,105700.0
2010-12-20 11:10:00,35.07,35.1,35.06,35.09,61000.0,24.9867,25.0081,24.9796,25.001,61000.0
2010-12-20 11:15:00,35.09,35.1,35.08,35.1,36700.0,25.001,25.0081,24.9938,25.0081,36700.0
2010-12-20 11:20:00,35.1,35.11,35.08,35.1,161600.0,25.0081,25.0152,24.9938,25.0081,161600.0
2010-12-20 11:25:00,35.09,35.12,35.09,35.11,50500.0,25.001,25.0223,25.001,25.0152,50500.0
2010-12-20 11:30:00,35.11,35.12,35.08,35.08,60000.0,25.0152,25.0223,24.9938,24.9938,60000.0
2010-12-20 11:35:00,35.08,35.1,35.08,35.08,59500.0,24.9938,25.0081,24.9938,24.9938,59500.0
2010-12-20 11:40:00,35.08,35.11,35.08,35.1,32800.0,24.9938,25.0152,24.9938,25.0081,32800.0
2010-12-20 11:45:00,35.1,35.12,35.09,35.1,55100.0,25.0081,25.0223,25.001,25.0081,55100.0
2010-12-20 11:50:00,35.1,35.11,35.1,35.11,16600.0,25.0081,25.0152,25.0081,25.0152,16600.0
2010-12-20 11:55:00,35.1,35.12,35.1,35.12,49400.0,25.0081,25.0223,25.0081,25.0223,49400.0
2010-12-20 12:00:00,35.11,35.12,35.11,35.11,31200.0,25.0152,25.0223,25.0152,25.0152,31200.0
2010-12-20 12:05:00,35.11,35.13,35.1,35.11,119400.0,25.0152,25.0295,25.0081,25.0152,119400.0
2010-12-20 12:10:00,35.12,35.14,35.11,35.13,71500.0,25.0223,25.0366,25.0152,25.0295,71500.0
2010-12-20 12:15:00,35.13,35.16,35.13,35.16,39000.0,25.0295,25.0508,25.0295,25.0508,39000.0
2010-12-20 12:20:00,35.16,35.16,35.15,35.16,37900.0,25.0508,25.0508,25.0437,25.0508,37900.0
2010-12-20 12:25:00,35.15,35.18,35.15,35.18,81500.0,25.0437,25.0651,25.0437,25.0651,81500.0
2010-12-20 12:30:00,35.18,35.19,35.17,35.19,79300.0,25.0651,25.0722,25.058,25.0722,79300.0
2010-12-20 12:35:00,35.19,35.2,35.18,35.19,99000.0,25.0722,25.0793,25.0651,25.0722,99000.0
2010-12-20 12:40:00,35.19,35.22,35.18,35.22,224100.0,25.0722,25.0936,25.0651,25.0936,224100.0
2010-12-20 12:45:00,35.21,35.23,35.21,35.23,152700.0,25.0865,25.1007,25.0865,25.1007,152700.0
2010-12-20 12:50:00,35.23,35.24,35.22,35.23,129700.0,25.1007,25.1078,25.0936,25.1007,129700.0
2010-12-20 12:55:00,35.23,35.25,35.21,35.25,108700.0,25.1007,25.115,25.0865,25.115,108700.0
2010-12-20 13:00:00,35.25,35.26,35.24,35.25,46400.0,25.115,25.1221,25.1078,25.115,46400.0
2010-12-20 13:05:00,35.25,35.26,35.25,35.25,38900.0,25.115,25.1221,25.115,25.115,38900.0
2010-12-20 13:10:00,35.26,35.26,35.25,35.25,23500.0,25.1221,25.1221,25.115,25.115,23500.0
2010-12-20 13:15:00,35.25,35.27,35.25,35.26,53900.0,25.115,25.1292,25.115,25.1221,53900.0
2010-12-20 13:20:00,35.26,35.27,35.25,35.26,105700.0,25.1221,25.1292,25.115,25.1221,105700.0
2010-12-20 13:25:00,35.26,35.26,35.22,35.22,152000.0,25.1221,25.1221,25.0936,25.0936,152000.0
2010-12-20 13:30:00,35.22,35.24,35.2,35.23,133500.0,25.0936,25.1078,25.0793,25.1007,133500.0
2010-12-20 13:35:00,35.22,35.24,35.2,35.2,82100.0,25.0936,25.1078,25.0793,25.0793,82100.0
2010-12-20 13:40:00,35.21,35.23,35.2,35.23,61200.0,25.0865,25.1007,25.0793,25.1007,61200.0
2010-12-20 13:45:00,35.22,35.23,35.21,35.21,197800.0,25.0936,25.1007,25.0865,25.0865,197800.0
2010-12-20 13:50:00,35.22,35.24,35.22,35.24,105200.0,25.0936,25.1078,25.0936,25.1078,105200.0
2010-12-20 13:55:00,35.23,35.24,35.23,35.24,24100.0,25.1007,25.1078,25.1007,25.1078,24100.0
2010-12-20 14:00:00,35.23,35.29,35.23,35.28,181400.0,25.1007,25.1435,25.1007,25.1363,181400.0
2010-12-20 14:05:00,35.28,35.36,35.27,35.34,260100.0,25.1363,25.1933,25.1292,25.1791,260100.0
2010-12-20 14:10:00,35.35,35.38,35.34,35.37,120100.0,25.1862,25.2076,25.1791,25.2005,120100.0
2010-12-20 14:15:00,35.37,35.41,35.36,35.4,84500.0,25.2005,25.229,25.1933,25.2218,84500.0
2010-12-20 14:20:00,35.41,35.45,35.39,35.44,142600.0,25.229,25.2575,25.2147,25.2503,142600.0
2010-12-20 14:25:00,35.44,35.44,35.42,35.43,152300.0,25.2503,25.2503,25.2361,25.2432,152300.0
2010-12-20 14:30:00,35.43,35.49,35.43,35.47,228400.0,25.2432,25.286,25.2432,25.2717,228400.0
2010-12-20 14:35:00,35.47,35.48,35.41,35.41,79400.0,25.2717,25.2788,25.229,25.229,79400.0
2010-12-20 14:40:00,35.42,35.47,35.41,35.46,111400.0,25.2361,25.2717,25.229,25.2646,111400.0
2010-12-20 14:45:00,35.46,35.49,35.45,35.46,140800.0,25.2646,25.286,25.2575,25.2646,140800.0
2010-12-20 14:50:00,35.46,35.46,35.42,35.44,45600.0,25.2646,25.2646,25.2361,25.2503,45600.0
2010-12-20 14:55:00,35.44,35.44,35.4,35.4,48800.0,25.2503,25.2503,25.2218,25.2218,48800.0
2010-12-20 15:00:00,35.4,35.42,35.39,35.4,55000.0,25.2218,25.2361,25.2147,25.2218,55000.0
2010-12-20 15:05:00,35.4,35.4,35.34,35.35,84900.0,25.2218,25.2218,25.1791,25.1862,84900.0
2010-12-20 15:10:00,35.35,35.36,35.34,35.35,37200.0,25.1862,25.1933,25.1791,25.1862,37200.0
2010-12-20 15:15:00,35.34,35.35,35.29,35.31,117300.0,25.1791,25.1862,25.1435,25.1577,117300.0
2010-12-20 15:20:00,35.31,35.32,35.28,35.28,86500.0,25.1577,25.1648,25.1363,25.1363,86500.0
2010-12-20 15:25:00,35.29,35.3,35.24,35.24,93500.0,25.1435,25.1506,25.1078,25.1078,93500.0
2010-12-20 15:30:00,35.24,35.29,35.24,35.28,79500.0,25.1078,25.1435,25.1078,25.1363,79500.0
2010-12-20 15:35:00,35.28,35.3,35.26,35.28,240400.0,25.1363,25.1506,25.1221,25.1363,240400.0
2010-12-20 15:40:00,35.28,35.29,35.27,35.27,117700.0,25.1363,25.1435,25.1292,25.1292,117700.0
2010-12-20 15:45:00,35.28,35.28,35.19,35.2,270600.0,25.1363,25.1363,25.0722,25.0793,270600.0
2010-12-20 15:50:00,35.21,35.26,35.19,35.22,251500.0,25.0865,25.1221,25.0722,25.0936,251500.0
2010-12-20 15:55:00,35.22,35.23,35.19,35.21,318200.0,25.0936,25.1007,25.0722,25.0865,318200.0
2010-12-21 09:30:00,35.36,35.49,35.29,35.43,151800.0,25.1933,25.286,25.1435,25.2432,151800.0
2010-12-21 09:35:00,35.43,35.48,35.41,35.48,94500.0,25.2432,25.2788,25.229,25.2788,94500.0
2010-12-21 09:40:00,35.47,35.49,35.42,35.44,156500.0,25.2717,25.286,25.2361,25.2503,156500.0
2010-12-21 09:45:00,35.43,35.47,35.43,35.47,58000.0,25.2432,25.2717,25.2432,25.2717,58000.0
2010-12-21 09:50:00,35.46,35.48,35.38,35.38,107600.0,25.2646,25.2788,25.2076,25.2076,107600.0
2010-12-21 09:55:00,35.38,35.4,35.37,35.39,71900.0,25.2076,25.2218,25.2005,25.2147,71900.0
2010-12-21 10:00:00,35.4,35.43,35.38,35.4,78200.0,25.2218,25.2432,25.2076,25.2218,78200.0
2010-12-21 10:05:00,35.4,35.42,35.4,35.42,74600.0,25.2218,25.2361,25.2218,25.2361,74600.0
2010-12-21 10:10:00,35.42,35.42,35.38,35.4,67800.0,25.2361,25.2361,25.2076,25.2218,67800.0
2010-12-21 10:15:00,35.39,35.4,35.39,35.4,50000.0,25.2147,25.2218,25.2147,25.2218,50000.0
2010-12-21 10:20:00,35.4,35.41,35.38,35.38,319100.0,25.2218,25.229,25.2076,25.2076,319100.0
2010-12-21 10:25:00,35.38,35.4,35.33,35.33,109900.0,25.2076,25.2218,25.172,25.172,109900.0
2010-12-21 10:30:00,35.34,35.35,35.23,35.24,156000.0,25.1791,25.1862,25.1007,25.1078,156000.0
2010-12-21 10:35:00,35.24,35.28,35.24,35.27,41900.0,25.1078,25.1363,25.1078,25.1292,41900.0
2010-12-21 10:40:00,35.27,35.28,35.25,35.25,33900.0,25.1292,25.1363,25.115,25.115,33900.0
2010-12-21 10:45:00,35.26,35.26,35.21,35.21,47700.0,25.1221,25.1221,25.0865,25.0865,47700.0
2010-12-21 10:50:00,35.22,35.22,35.19,35.2,87900.0,25.0936,25.0936,25.0722,25.0793,87900.0
2010-12-21 10:55:00,35.19,35.2,35.14,35.14,98000.0,25.0722,25.0793,25.0366,25.0366,98000.0
2010-12-21 11:00:00,35.15,35.2,35.14,35.18,75800.0,25.0437,25.0793,25.0366,25.0651,75800.0
2010-12-21 11:05:00,35.19,35.22,35.18,35.22,73700.0,25.0722,25.0936,25.0651,25.0936,73700.0
2010-12-21 11:10:00,35.22,35.22,35.17,35.21,89100.0,25.0936,25.0936,25.058,25.0865,89100.0
2010-12-21 11:15:00,35.21,35.21,35.2,35.21,21900.0,25.0865,25.0865,25.0793,25.0865,21900.0
2010-12-21 11:20:00,35.21,35.22,35.2,35.22,34700.0,25.0865,25.0936,25.0793,25.0936,34700.0
2010-12-21 11:25:00,35.22,35.23,35.21,35.23,18600.0,25.0936,25.1007,25.0865,25.1007,18600.0
2010-12-21 11:30:00,35.23,35.28,35.23,35.28,87100.0,25.1007,25.1363,25.1007,25.1363,87100.0
2010-12-21 11:35:00,35.27,35.29,35.25,35.26,46400.0,25.1292,25.1435,25.115,25.1221,46400.0
2010-12-21 11:40:00,35.26,35.28,35.25,35.28,31000.0,25.1221,25.1363,25.115,25.1363,31000.0
2010-12-21 11:45:00,35.28,35.28,35.24,35.24,54100.0,25.1363,25.1363,25.1078,25.1078,54100.0
2010-12-21 11:50:00,35.24,35.26,35.22,35.24,56300.0,25.1078,25.1221,25.0936,25.1078,56300.0
2010-12-21 11:55:00,35.25,35.28,35.24,35.26,36400.0,25.115,25.1363,25.1078,25.1221,36400.0
2010-12-21 12:00:00,35.27,35.27,35.26,35.26,26100.0,25.1292,25.1292,25.1221,25.1221,26100.0
2010-12-21 12:05:00,35.26,35.27,35.26,35.26,15900.0,25.1221,25.1292,25.1221,25.1221,15900.0
2010-12-21 12:10:00,35.26,35.28,35.26,35.26,47200.0,25.1221,25.1363,25.1221,25.1221,47200.0
2010-12-21 12:15:00,35.26,35.28,35.26,35.27,23200.0,25.1221,25.1363,25.1221,25.1292,23200.0
2010-12-21 12:20:00,35.28,35.29,35.27,35.28,37700.0,25.1363,25.1435,25.1292,25.1363,37700.0
2010-12-21 12:25:00,35.28,35.29,35.25,35.25,120200.0,25.1363,25.1435,25.115,25.115,120200.0
2010-12-21 12:30:00,35.26,35.26,35.23,35.23,30300.0,25.1221,25.1221,25.1007,25.1007,30300.0
2010-12-21 12:35:00,35.23,35.25,35.23,35.25,42800.0,25.1007,25.115,25.1007,25.115,42800.0
2010-12-21 12:40:00,35.24,35.25,35.24,35.24,80000.0,25.1078,25.115,25.1078,25.1078,80000.0
2010-12-21 12:45:00,35.25,35.28,35.24,35.25,94000.0,25.115,25.1363,25.1078,25.115,94000.0
2010-12-21 12:50:00,35.25,35.25,35.24,35.25,25600.0,25.115,25.115,25.1078,25.115,25600.0
2010-12-21 12:55:00,35.24,35.27,35.24,35.25,56100.0,25.1078,25.1292,25.1078,25.115,56100.0
2010-12-21 13:00:00,35.26,35.27,35.25,35.25,31200.0,25.1221,25.1292,25.115,25.115,31200.0
2010-12-21 13:05:00,35.26,35.26,35.25,35.25,23400.0,25.1221,25.1221,25.115,25.115,23400.0
2010-12-21 13:10:00,35.25,35.26,35.25,35.26,22400.0,25.115,25.1221,25.115,25.1221,22400.0
2010-12-21 13:15:00,35.26,35.26,35.24,35.24,48100.0,25.1221,25.1221,25.1078,25.1078,48100.0
2010-12-21 13:20:00,35.24,35.26,35.23,35.25,42300.0,25.1078,25.1221,25.1007,25.115,42300.0
2010-12-21 13:25:00,35.25,35.26,35.25,35.26,16700.0,25.115,25.1221,25.115,25.1221,16700.0
2010-12-21 13:30:00,35.25,35.26,35.24,35.25,35000.0,25.115,25.1221,25.1078,25.115,35000.0
2010-12-21 13:35:00,35.25,35.25,35.23,35.23,35200.0,25.115,25.115,25.1007,25.1007,35200.0
2010-12-21 13:40:00,35.23,35.24,35.23,35.24,31500.0,25.1007,25.1078,25.1007,25.1078,31500.0
2010-12-21 13:45:00,35.24,35.25,35.23,35.25,44900.0,25.1078,25.115,25.1007,25.115,44900.0
2010-12-21 13:50:00,35.24,35.25,35.2,35.2,95400.0,25.1078,25.115,25.0793,25.0793,95400.0
2010-12-21 13:55:00,35.2,35.22,35.19,35.2,125400.0,25.0793,25.0936,25.0722,25.0793,125400.0
2010-12-21 14:00:00,35.2,35.22,35.2,35.21,28400.0,25.0793,25.0936,25.0793,25.0865,28400.0
2010-12-21 14:05:00,35.21,35.22,35.17,35.2,203500.0,25.0865,25.0936,25.058,25.0793,203500.0
2010-12-21 14:10:00,35.2,35.21,35.18,35.18,63700.0,25.0793,25.0865,25.0651,25.0651,63700.0
2010-12-21 14:15:00,35.19,35.2,35.18,35.2,32400.0,25.0722,25.0793,25.0651,25.0793,32400.0
2010-12-21 14:20:00,35.19,35.2,35.15,35.16,122900.0,25.0722,25.0793,25.0437,25.0508,122900.0
2010-12-21 14:25:00,35.16,35.19,35.13,35.14,191000.0,25.0508,25.0722,25.0295,25.0366,191000.0
2010-12-21 14:30:00,35.15,35.16,35.12,35.15,130700.0,25.0437,25.0508,25.0223,25.0437,130700.0
2010-12-21 14:35:00,35.15,35.15,35.13,35.14,59500.0,25.0437,25.0437,25.0295,25.0366,59500.0
2010-12-21 14:40:00,35.14,35.18,35.14,35.17,65400.0,25.0366,25.0651,25.0366,25.058,65400.0
2010-12-21 14:45:00,35.17,35.18,35.15,35.18,54200.0,25.058,25.0651,25.0437,25.0651,54200.0
2010-12-21 14:50:00,35.18,35.19,35.17,35.17,46200.0,25.0651,25.0722,25.058,25.058,46200.0
2010-12-21 14:55:00,35.17,35.18,35.16,35.17,88900.0,25.058,25.0651,25.0508,25.058,88900.0
2010-12-21 15:00:00,35.17,35.18,35.16,35.18,67100.0,25.058,25.0651,25.0508,25.0651,67100.0
2010-12-21 15:05:00,35.18,35.18,35.17,35.17,43600.0,25.0651,25.0651,25.058,25.058,43600.0
2010-12-21 15:10:00,35.17,35.19,35.17,35.18,67400.0,25.058,25.0722,25.058,25.0651,67400.0
2010-12-21 15:15:00,35.18,35.19,35.17,35.17,65500.0,25.0651,25.0722,25.058,25.058,65500.0
2010-12-21 15:20:00,35.17,35.18,35.15,35.15,65200.0,25.058,25.0651,25.0437,25.0437,65200.0
2010-12-21 15:25:00,35.15,35.16,35.13,35.13,135400.0,25.0437,25.0508,25.0295,25.0295,135400.0
2010-12-21 15:30:00,35.13,35.14,35.1,35.11,190700.0,25.0295,25.0366,25.0081,25.0152,190700.0
2010-12-21 15:35:00,35.11,35.17,35.11,35.17,126500.0,25.0152,25.058,25.0152,25.058,126500.0
2010-12-21 15:40:00,35.17,35.17,35.15,35.15,87300.0,25.058,25.058,25.0437,25.0437,87300.0
2010-12-21 15:45:00,35.15,35.16,35.11,35.11,236800.0,25.0437,25.0508,25.0152,25.0152,236800.0
2010-12-21 15:50:00,35.11,35.12,35.08,35.09,231000.0,25.0152,25.0223,24.9938,25.001,231000.0
2010-12-21 15:55:00,35.08,35.09,35.07,35.09,545100.0,24.9938,25.001,24.9867,25.001,545100.0
2010-12-22 09:30:00,35.16,35.18,35.01,35.07,158700.0,25.0508,25.0651,24.944,24.9867,158700.0
2010-12-22 09:35:00,35.07,35.09,35.06,35.08,100600.0,24.9867,25.001,24.9796,24.9938,100600.0
2010-12-22 09:40:00,35.09,35.09,35.07,35.08,76800.0,25.001,25.001,24.9867,24.9938,76800.0
2010-12-22 09:45:00,35.08,35.17,35.07,35.16,118200.0,24.9938,25.058,24.9867,25.0508,118200.0
2010-12-22 09:50:00,35.16,35.17,35.12,35.14,89200.0,25.0508,25.058,25.0223,25.0366,89200.0
2010-12-22 09:55:00,35.13,35.16,35.13,35.15,69800.0,25.0295,25.0508,25.0295,25.0437,69800.0
2010-12-22 10:00:00,35.15,35.15,35.09,35.14,140100.0,25.0437,25.0437,25.001,25.0366,140100.0
2010-12-22 10:05:00,35.15,35.22,35.14,35.2,64900.0,25.0437,25.0936,25.0366,25.0793,64900.0
2010-12-22 10:10:00,35.2,35.2,35.17,35.18,97100.0,25.0793,25.0793,25.058,25.0651,97100.0
2010-12-22 10:15:00,35.18,35.25,35.18,35.25,187400.0,25.0651,25.115,25.0651,25.115,187400.0
2010-12-22 10:20:00,35.25,35.35,35.25,35.3,206100.0,25.115,25.1862,25.115,25.1506,206100.0
2010-12-22 10:25:00,35.3,35.31,35.23,35.24,158400.0,25.1506,25.1577,25.1007,25.1078,158400.0
2010-12-22 10:30:00,35.23,35.24,35.16,35.16,122900.0,25.1007,25.1078,25.0508,25.0508,122900.0
2010-12-22 10:35:00,35.17,35.18,35.11,35.15,102000.0,25.058,25.0651,25.0152,25.0437,102000.0
2010-12-22 10:40:00,35.14,35.17,35.12,35.13,41800.0,25.0366,25.058,25.0223,25.0295,41800.0
2010-12-22 10:45:00,35.12,35.17,35.12,35.13,47500.0,25.0223,25.058,25.0223,25.0295,47500.0
2010-12-22 10:50:00,35.14,35.15,35.1,35.1,74700.0,25.0366,25.0437,25.0081,25.0081,74700.0
2010-12-22 10:55:00,35.1,35.15,35.1,35.13,69900.0,25.0081,25.0437,25.0081,25.0295,69900.0
2010-12-22 11:00:00,35.14,35.18,35.13,35.18,48400.0,25.0366,25.0651,25.0295,25.0651,48400.0
2010-12-22 11:05:00,35.18,35.18,35.15,35.15,54600.0,25.0651,25.0651,25.0437,25.0437,54600.0
2010-12-22 11:10:00,35.15,35.17,35.15,35.16,34100.0,25.0437,25.058,25.0437,25.0508,34100.0
2010-12-22 11:15:00,35.16,35.16,35.14,35.15,21700.0,25.0508,25.0508,25.0366,25.0437,21700.0
2010-12-22 11:20:00,35.14,35.15,35.14,35.14,8000.0,25.0366,25.0437,25.0366,25.0366,8000.0
2010-12-22 11:25:00,35.15,35.18,35.14,35.16,41900.0,25.0437,25.0651,25.0366,25.0508,41900.0
2010-12-22 11:30:00,35.16,35.21,35.16,35.21,85900.0,25.0508,25.0865,25.0508,25.0865,85900.0
2010-12-22 11:35:00,35.2,35.26,35.2,35.26,54300.0,25.0793,25.1221,25.0793,25.1221,54300.0
2010-12-22 11:40:00,35.26,35.28,35.24,35.24,69600.0,25.1221,25.1363,25.1078,25.1078,69600.0
2010-12-22 11:45:00,35.24,35.25,35.19,35.2,45100.0,25.1078,25.115,25.0722,25.0793,45100.0
2010-12-22 11:50:00,35.21,35.22,35.2,35.22,16300.0,25.0865,25.0936,25.0793,25.0936,16300.0
2010-12-22 11:55:00,35.22,35.23,35.2,35.22,64000.0,25.0936,25.1007,25.0793,25.0936,64000.0
2010-12-22 12:00:00,35.22,35.25,35.22,35.24,20300.0,25.0936,25.115,25.0936,25.1078,20300.0
2010-12-22 12:05:00,35.25,35.25,35.2,35.2,55500.0,25.115,25.115,25.0793,25.0793,55500.0
2010-12-22 12:10:00,35.2,35.22,35.19,35.22,62100.0,25.0793,25.0936,25.0722,25.0936,62100.0
2010-12-22 12:15:00,35.22,35.22,35.2,35.2,49900.0,25.0936,25.0936,25.0793,25.0793,49900.0
2010-12-22 12:20:00,35.21,35.21,35.18,35.2,82000.0,25.0865,25.0865,25.0651,25.0793,82000.0
2010-12-22 12:25:00,35.2,35.24,35.2,35.23,80700.0,25.0793,25.1078,25.0793,25.1007,80700.0
2010-12-22 12:30:00,35.24,35.25,35.24,35.25,27800.0,25.1078,25.115,25.1078,25.115,27800.0
2010-12-22 12:35:00,35.25,35.25,35.2,35.2,80500.0,25.115,25.115,25.0793,25.0793,80500.0
2010-12-22 12:40:00,35.21,35.22,35.2,35.22,14700.0,25.0865,25.0936,25.0793,25.0936,14700.0
2010-12-22 12:45:00,35.21,35.23,35.2,35.22,43000.0,25.0865,25.1007,25.0793,25.0936,43000.0
2010-12-22 12:50:00,35.23,35.23,35.21,35.22,21200.0,25.1007,25.1007,25.0865,25.0936,21200.0
2010-12-22 12:55:00,35.23,35.23,35.2,35.21,50200.0,25.1007,25.1007,25.0793,25.0865,50200.0
2010-12-22 13:00:00,35.21,35.21,35.17,35.18,75100.0,25.0865,25.0865,25.058,25.0651,75100.0
2010-12-22 13:05:00,35.18,35.19,35.12,35.17,89100.0,25.0651,25.0722,25.0223,25.058,89100.0
2010-12-22 13:10:00,35.16,35.17,35.14,35.16,42200.0,25.0508,25.058,25.0366,25.0508,42200.0
2010-12-22 13:15:00,35.16,35.2,35.15,35.19,21600.0,25.0508,25.0793,25.0437,25.0722,21600.0
2010-12-22 13:20:00,35.19,35.22,35.18,35.21,42200.0,25.0722,25.0936,25.0651,25.0865,42200.0
2010-12-22 13:25:00,35.21,35.24,35.21,35.24,48500.0,25.0865,25.1078,25.0865,25.1078,48500.0
2010-12-22 13:30:00,35.24,35.25,35.23,35.23,58100.0,25.1078,25.115,25.1007,25.1007,58100.0
2010-12-22 13:35:00,35.23,35.27,35.23,35.26,30900.0,25.1007,25.1292,25.1007,25.1221,30900.0
2010-12-22 13:40:00,35.25,35.27,35.23,35.26,77600.0,25.115,25.1292,25.1007,25.1221,77600.0
2010-12-22 13:45:00,35.25,35.27,35.24,35.24,37200.0,25.115,25.1292,25.1078,25.1078,37200.0
2010-12-22 13:50:00,35.24,35.25,35.2,35.2,80600.0,25.1078,25.115,25.0793,25.0793,80600.0
2010-12-22 13:55:00,35.21,35.21,35.17,35.18,74800.0,25.0865,25.0865,25.058,25.0651,74800.0
2010-12-22 14:00:00,35.18,35.19,35.17,35.17,22100.0,25.0651,25.0722,25.058,25.058,22100.0
2010-12-22 14:05:00,35.17,35.18,35.15,35.17,59000.0,25.058,25.0651,25.0437,25.058,59000.0
2010-12-22 14:10:00,35.17,35.17,35.15,35.15,22300.0,25.058,25.058,25.0437,25.0437,22300.0
2010-12-22 14:15:00,35.15,35.16,35.15,35.15,33100.0,25.0437,25.0508,25.0437,25.0437,33100.0
2010-12-22 14:20:00,35.15,35.16,35.14,35.15,55200.0,25.0437,25.0508,25.0366,25.0437,55200.0
2010-12-22 14:25:00,35.14,35.15,35.14,35.14,32600.0,25.0366,25.0437,25.0366,25.0366,32600.0
2010-12-22 14:30:00,35.14,35.15,35.12,35.14,56000.0,25.0366,25.0437,25.0223,25.0366,56000.0
2010-12-22 14:35:00,35.14,35.15,35.13,35.13,41600.0,25.0366,25.0437,25.0295,25.0295,41600.0
2010-12-22 14:40:00,35.14,35.14,35.13,35.13,19900.0,25.0366,25.0366,25.0295,25.0295,19900.0
2010-12-22 14:45:00,35.13,35.16,35.13,35.15,28900.0,25.0295,25.0508,25.0295,25.0437,28900.0
2010-12-22 14:50:00,35.15,35.19,35.15,35.18,44100.0,25.0437,25.0722,25.0437,25.0651,44100.0
2010-12-22 14:55:00,35.18,35.2,35.18,35.2,39900.0,25.0651,25.0793,25.0651,25.0793,39900.0
2010-12-22 15:00:00,35.2,35.2,35.19,35.19,22900.0,25.0793,25.0793,25.0722,25.0722,22900.0
2010-12-22 15:05:00,35.2,35.2,35.19,35.19,29100.0,25.0793,25.0793,25.0722,25.0722,29100.0
2010-12-22 15:10:00,35.2,35.2,35.15,35.16,426100.0,25.0793,25.0793,25.0437,25.0508,426100.0
2010-12-22 15:15:00,35.16,35.17,35.14,35.15,120400.0,25.0508,25.058,25.0366,25.0437,120400.0
2010-12-22 15:20:00,35.14,35.2,35.14,35.19,74200.0,25.0366,25.0793,25.0366,25.0722,74200.0
2010-12-22 15:25:00,35.19,35.19,35.15,35.15,49100.0,25.0722,25.0722,25.0437,25.0437,49100.0
2010-12-22 15:30:00,35.16,35.16,35.14,35.16,146200.0,25.0508,25.0508,25.0366,25.0508,146200.0
2010-12-22 15:35:00,35.16,35.16,35.13,35.13,89700.0,25.0508,25.0508,25.0295,25.0295,89700.0
2010-12-22 15:40:00,35.13,35.17,35.13,35.16,137900.0,25.0295,25.058,25.0295,25.0508,137900.0
2010-12-22 15:45:00,35.16,35.17,35.12,35.12,181600.0,25.0508,25.058,25.0223,25.0223,181600.0
2010-12-22 15:50:00,35.12,35.13,35.1,35.11,171000.0,25.0223,25.0295,25.0081,25.0152,171000.0
2010-12-22 15:55:00,35.1,35.17,35.1,35.16,283100.0,25.0081,25.058,25.0081,25.0508,283100.0
2010-12-23 09:30:00,35.13,35.31,35.11,35.31,133100.0,25.0295,25.1577,25.0152,25.1577,133100.0
2010-12-23 09:35:00,35.31,35.4,35.31,35.31,197400.0,25.1577,25.2218,25.1577,25.1577,197400.0
2010-12-23 09:40:00,35.32,35.34,35.31,35.32,151700.0,25.1648,25.1791,25.1577,25.1648,151700.0
2010-12-23 09:45:00,35.33,35.35,35.32,35.35,139400.0,25.172,25.1862,25.1648,25.1862,139400.0
2010-12-23 09:50:00,35.34,35.34,35.24,35.25,153600.0,25.1791,25.1791,25.1078,25.115,153600.0
2010-12-23 09:55:00,35.25,35.28,35.25,35.27,83300.0,25.115,25.1363,25.115,25.1292,83300.0
2010-12-23 10:00:00,35.27,35.29,35.25,35.26,138500.0,25.1292,25.1435,25.115,25.1221,138500.0
2010-12-23 10:05:00,35.26,35.26,35.14,35.14,120700.0,25.1221,25.1221,25.0366,25.0366,120700.0
2010-12-23 10:10:00,35.14,35.17,35.13,35.15,109900.0,25.0366,25.058,25.0295,25.0437,109900.0
2010-12-23 10:15:00,35.15,35.15,35.07,35.07,357200.0,25.0437,25.0437,24.9867,24.9867,357200.0
2010-12-23 10:20:00,35.08,35.14,35.05,35.14,129800.0,24.9938,25.0366,24.9725,25.0366,129800.0
2010-12-23 10:25:00,35.14,35.16,35.13,35.14,276300.0,25.0366,25.0508,25.0295,25.0366,276300.0
2010-12-23 10:30:00,35.14,35.15,35.14,35.15,30800.0,25.0366,25.0437,25.0366,25.0437,30800.0
2010-12-23 10:35:00,35.14,35.15,35.14,35.15,28600.0,25.0366,25.0437,25.0366,25.0437,28600.0
2010-12-23 10:40:00,35.14,35.15,35.1,35.1,67100.0,25.0366,25.0437,25.0081,25.0081,67100.0
2010-12-23 10:45:00,35.1,35.11,35.07,35.08,70500.0,25.0081,25.0152,24.9867,24.9938,70500.0
2010-12-23 10:50:00,35.08,35.12,35.08,35.1,50500.0,24.9938,25.0223,24.9938,25.0081,50500.0
2010-12-23 10:55:00,35.09,35.1,35.08,35.08,42400.0,25.001,25.0081,24.9938,24.9938,42400.0
2010-12-23 11:00:00,35.08,35.09,35.07,35.08,37300.0,24.9938,25.001,24.9867,24.9938,37300.0
2010-12-23 11:05:00,35.08,35.11,35.07,35.11,46200.0,24.9938,25.0152,24.9867,25.0152,46200.0
2010-12-23 11:10:00,35.11,35.14,35.1,35.1,70500.0,25.0152,25.0366,25.0081,25.0081,70500.0
2010-12-23 11:15:00,35.1,35.15,35.1,35.15,65100.0,25.0081,25.0437,25.0081,25.0437,65100.0
2010-12-23 11:20:00,35.15,35.15,35.13,35.14,29900.0,25.0437,25.0437,25.0295,25.0366,29900.0
2010-12-23 11:25:00,35.13,35.19,35.13,35.19,34700.0,25.0295,25.0722,25.0295,25.0722,34700.0
2010-12-23 11:30:00,35.18,35.19,35.14,35.14,71300.0,25.0651,25.0722,25.0366,25.0366,71300.0
2010-12-23 11:35:00,35.14,35.15,35.13,35.13,29000.0,25.0366,25.0437,25.0295,25.0295,29000.0
2010-12-23 11:40:00,35.13,35.13,35.08,35.08,83200.0,25.0295,25.0295,24.9938,24.9938,83200.0
2010-12-23 11:45:00,35.08,35.1,35.06,35.06,57800.0,24.9938,25.0081,24.9796,24.9796,57800.0
2010-12-23 11:50:00,35.06,35.08,35.06,35.06,32600.0,24.9796,24.9938,24.9796,24.9796,32600.0
2010-12-23 11:55:00,35.06,35.09,35.06,35.08,42800.0,24.9796,25.001,24.9796,24.9938,42800.0
2010-12-23 12:00:00,35.08,35.1,35.08,35.09,95000.0,24.9938,25.0081,24.9938,25.001,95000.0
2010-12-23 12:05:00,35.08,35.09,35.06,35.07,70100.0,24.9938,25.001,24.9796,24.9867,70100.0
2010-12-23 12:10:00,35.08,35.09,35.06,35.07,144100.0,24.9938,25.001,24.9796,24.9867,144100.0
2010-12-23 12:15:00,35.07,35.08,35.06,35.08,22300.0,24.9867,24.9938,24.9796,24.9938,22300.0
2010-12-23 12:20:00,35.08,35.08,35.07,35.08,16900.0,24.9938,24.9938,24.9867,24.9938,16900.0
2010-12-23 12:25:00,35.08,35.09,35.07,35.07,41400.0,24.9938,25.001,24.9867,24.9867,41400.0
2010-12-23 12:30:00,35.08,35.1,35.07,35.1,19400.0,24.9938,25.0081,24.9867,25.0081,19400.0
2010-12-23 12:35:00,35.1,35.1,35.07,35.07,64100.0,25.0081,25.0081,24.9867,24.9867,64100.0
2010-12-23 12:40:00,35.08,35.09,35.07,35.08,64200.0,24.9938,25.001,24.9867,24.9938,64200.0
2010-12-23 12:45:00,35.09,35.09,35.07,35.07,28600.0,25.001,25.001,24.9867,24.9867,28600.0
2010-12-23 12:50:00,35.08,35.1,35.07,35.1,41400.0,24.9938,25.0081,24.9867,25.0081,41400.0
2010-12-23 12:55:00,35.1,35.1,35.07,35.08,36400.0,25.0081,25.0081,24.9867,24.9938,36400.0
2010-12-23 13:00:00,35.08,35.09,35.07,35.09,41300.0,24.9938,25.001,24.9867,25.001,41300.0
2010-12-23 13:05:00,35.08,35.09,35.08,35.08,31400.0,24.9938,25.001,24.9938,24.9938,31400.0
2010-12-23 13:10:00,35.08,35.09,35.06,35.06,150900.0,24.9938,25.001,24.9796,24.9796,150900.0
2010-12-23 13:15:00,35.07,35.07,35.05,35.06,108000.0,24.9867,24.9867,24.9725,24.9796,108000.0
2010-12-23 13:20:00,35.05,35.06,35.05,35.06,31500.0,24.9725,24.9796,24.9725,24.9796,31500.0
2010-12-23 13:25:00,35.05,35.06,35.05,35.06,38400.0,24.9725,24.9796,24.9725,24.9796,38400.0
2010-12-23 13:30:00,35.06,35.07,35.05,35.07,33500.0,24.9796,24.9867,24.9725,24.9867,33500.0
2010-12-23 13:35:00,35.06,35.08,35.06,35.08,27600.0,24.9796,24.9938,24.9796,24.9938,27600.0
2010-12-23 13:40:00,35.08,35.09,35.07,35.07,37700.0,24.9938,25.001,24.9867,24.9867,37700.0
2010-12-23 13:45:00,35.07,35.09,35.07,35.08,41300.0,24.9867,25.001,24.9867,24.9938,41300.0
2010-12-23 13:50:00,35.08,35.09,35.07,35.07,15100.0,24.9938,25.001,24.9867,24.9867,15100.0
2010-12-23 13:55:00,35.07,35.08,35.07,35.07,51600.0,24.9867,24.9938,24.9867,24.9867,51600.0
2010-12-23 14:00:00,35.07,35.09,35.05,35.06,126100.0,24.9867,25.001,24.9725,24.9796,126100.0
2010-12-23 14:05:00,35.06,35.06,35.05,35.06,48700.0,24.9796,24.9796,24.9725,24.9796,48700.0
2010-12-23 14:10:00,35.05,35.06,35.05,35.05,193700.0,24.9725,24.9796,24.9725,24.9725,193700.0
2010-12-23 14:15:00,35.05,35.06,35.03,35.03,130700.0,24.9725,24.9796,24.9582,24.9582,130700.0
2010-12-23 14:20:00,35.04,35.04,35.03,35.03,73500.0,24.9653,24.9653,24.9582,24.9582,73500.0
2010-12-23 14:25:00,35.03,35.05,35.03,35.04,56200.0,24.9582,24.9725,24.9582,24.9653,56200.0
2010-12-23 14:30:00,35.04,35.05,35.03,35.04,63500.0,24.9653,24.9725,24.9582,24.9653,63500.0
2010-12-23 14:35:00,35.03,35.04,35.03,35.04,38900.0,24.9582,24.9653,24.9582,24.9653,38900.0
2010-12-23 14:40:00,35.04,35.04,35.03,35.03,30800.0,24.9653,24.9653,24.9582,24.9582,30800.0
2010-12-23 14:45:00,35.03,35.04,35.03,35.03,42600.0,24.9582,24.9653,24.9582,24.9582,42600.0
2010-12-23 14:50:00,35.04,35.05,35.03,35.05,41300.0,24.9653,24.9725,24.9582,24.9725,41300.0
2010-12-23 14:55:00,35.05,35.05,35.03,35.03,92500.0,24.9725,24.9725,24.9582,24.9582,92500.0
2010-12-23 15:00:00,35.04,35.04,35.03,35.04,43700.0,24.9653,24.9653,24.9582,24.9653,43700.0
2010-12-23 15:05:00,35.04,35.07,35.04,35.07,79500.0,24.9653,24.9867,24.9653,24.9867,79500.0
2010-12-23 15:10:00,35.07,35.07,35.04,35.04,34600.0,24.9867,24.9867,24.9653,24.9653,34600.0
2010-12-23 15:15:00,35.04,35.05,35.04,35.04,32000.0,24.9653,24.9725,24.9653,24.9653,32000.0
2010-12-23 15:20:00,35.04,35.05,35.04,35.04,34300.0,24.9653,24.9725,24.9653,24.9653,34300.0
2010-12-23 15:25:00,35.04,35.05,35.04,35.05,67500.0,24.9653,24.9725,24.9653,24.9725,67500.0
2010-12-23 15:30:00,35.05,35.05,35.04,35.04,42500.0,24.9725,24.9725,24.9653,24.9653,42500.0
2010-12-23 15:35:00,35.05,35.05,35.04,35.05,39000.0,24.9725,24.9725,24.9653,24.9725,39000.0
2010-12-23 15:40:00,35.05,35.07,35.04,35.07,92100.0,24.9725,24.9867,24.9653,24.9867,92100.0
2010-12-23 15:45:00,35.06,35.07,35.03,35.04,147400.0,24.9796,24.9867,24.9582,24.9653,147400.0
2010-12-23 15:50:00,35.04,35.05,35.04,35.04,48200.0,24.9653,24.9725,24.9653,24.9653,48200.0
2010-12-23 15:55:00,35.04,35.08,35.04,35.08,167000.0,24.9653,24.9938,24.9653,24.9938,167000.0
2010-12-27 09:30:00,34.94,35.0,34.75,34.82,209100.0,24.8941,24.9368,24.7587,24.8086,209100.0
2010-12-27 09:35:00,34.83,34.9,34.83,34.9,143500.0,24.8157,24.8656,24.8157,24.8656,143500.0
2010-12-27 09:40:00,34.9,34.9,34.85,34.86,110200.0,24.8656,24.8656,24.83,24.8371,110200.0
2010-12-27 09:45:00,34.86,34.86,34.8,34.82,84300.0,24.8371,24.8371,24.7943,24.8086,84300.0
2010-12-27 09:50:00,34.82,34.86,34.81,34.84,66200.0,24.8086,24.8371,24.8015,24.8228,66200.0
2010-12-27 09:55:00,34.84,34.87,34.83,34.84,114600.0,24.8228,24.8442,24.8157,24.8228,114600.0
2010-12-27 10:00:00,34.84,34.93,34.84,34.92,57600.0,24.8228,24.887,24.8228,24.8798,57600.0
2010-12-27 10:05:00,34.93,35.01,34.93,35.01,77500.0,24.887,24.944,24.887,24.944,77500.0
2010-12-27 10:10:00,35.01,35.07,35.0,35.06,57300.0,24.944,24.9867,24.9368,24.9796,57300.0
2010-12-27 10:15:00,35.07,35.09,35.03,35.03,52000.0,24.9867,25.001,24.9582,24.9582,52000.0
2010-12-27 10:20:00,35.03,35.05,35.02,35.03,48200.0,24.9582,24.9725,24.9511,24.9582,48200.0
2010-12-27 10:25:00,35.03,35.08,35.02,35.08,27800.0,24.9582,24.9938,24.9511,24.9938,27800.0
2010-12-27 10:30:00,35.08,35.09,35.05,35.07,39800.0,24.9938,25.001,24.9725,24.9867,39800.0
2010-12-27 10:35:00,35.07,35.15,35.06,35.14,83000.0,24.9867,25.0437,24.9796,25.0366,83000.0
2010-12-27 10:40:00,35.15,35.15,35.11,35.11,80900.0,25.0437,25.0437,25.0152,25.0152,80900.0
2010-12-27 10:45:00,35.11,35.12,35.09,35.1,37700.0,25.0152,25.0223,25.001,25.0081,37700.0
2010-12-27 10:50:00,35.1,35.11,35.1,35.1,12700.0,25.0081,25.0152,25.0081,25.0081,12700.0
2010-12-27 10:55:00,35.1,35.15,35.1,35.15,45800.0,25.0081,25.0437,25.0081,25.0437,45800.0
2010-12-27 11:00:00,35.15,35.15,35.11,35.12,40000.0,25.0437,25.0437,25.0152,25.0223,40000.0
2010-12-27 11:05:00,35.11,35.13,35.1,35.11,48000.0,25.0152,25.0295,25.0081,25.0152,48000.0
2010-12-27 11:10:00,35.11,35.12,35.11,35.12,13700.0,25.0152,25.0223,25.0152,25.0223,13700.0
2010-12-27 11:15:00,35.12,35.12,35.1,35.11,41100.0,25.0223,25.0223,25.0081,25.0152,41100.0
2010-12-27 11:20:00,35.1,35.12,35.1,35.12,19500.0,25.0081,25.0223,25.0081,25.0223,19500.0
2010-12-27 11:25:00,35.12,35.14,35.1,35.11,40700.0,25.0223,25.0366,25.0081,25.0152,40700.0
2010-12-27 11:30:00,35.11,35.14,35.11,35.14,39300.0,25.0152,25.0366,25.0152,25.0366,39300.0
2010-12-27 11:35:00,35.14,35.17,35.13,35.17,31800.0,25.0366,25.058,25.0295,25.058,31800.0
2010-12-27 11:40:00,35.17,35.19,35.16,35.17,44500.0,25.058,25.0722,25.0508,25.058,44500.0
2010-12-27 11:45:00,35.17,35.17,35.11,35.11,23600.0,25.058,25.058,25.0152,25.0152,23600.0
2010-12-27 11:50:00,35.11,35.13,35.1,35.12,29300.0,25.0152,25.0295,25.0081,25.0223,29300.0
2010-12-27 11:55:00,35.13,35.13,35.11,35.13,15300.0,25.0295,25.0295,25.0152,25.0295,15300.0
2010-12-27 12:00:00,35.12,35.15,35.12,35.15,54600.0,25.0223,25.0437,25.0223,25.0437,54600.0
2010-12-27 12:05:00,35.14,35.18,35.14,35.17,37800.0,25.0366,25.0651,25.0366,25.058,37800.0
2010-12-27 12:10:00,35.17,35.2,35.17,35.19,35500.0,25.058,25.0793,25.058,25.0722,35500.0
2010-12-27 12:15:00,35.18,35.2,35.18,35.2,15600.0,25.0651,25.0793,25.0651,25.0793,15600.0
2010-12-27 12:20:00,35.2,35.23,35.19,35.21,45500.0,25.0793,25.1007,25.0722,25.0865,45500.0
2010-12-27 12:25:00,35.21,35.22,35.19,35.19,17300.0,25.0865,25.0936,25.0722,25.0722,17300.0
2010-12-27 12:30:00,35.19,35.21,35.19,35.19,31100.0,25.0722,25.0865,25.0722,25.0722,31100.0
2010-12-27 12:35:00,35.19,35.2,35.17,35.2,28200.0,25.0722,25.0793,25.058,25.0793,28200.0
2010-12-27 12:40:00,35.21,35.21,35.2,35.2,23100.0,25.0865,25.0865,25.0793,25.0793,23100.0
2010-12-27 12:45:00,35.21,35.23,35.2,35.22,21600.0,25.0865,25.1007,25.0793,25.0936,21600.0
2010-12-27 12:50:00,35.22,35.23,35.21,35.21,17800.0,25.0936,25.1007,25.0865,25.0865,17800.0
2010-12-27 12:55:00,35.21,35.24,35.21,35.22,54200.0,25.0865,25.1078,25.0865,25.0936,54200.0
2010-12-27 13:00:00,35.21,35.22,35.13,35.14,69400.0,25.0865,25.0936,25.0295,25.0366,69400.0
2010-12-27 13:05:00,35.14,35.21,35.14,35.21,36300.0,25.0366,25.0865,25.0366,25.0865,36300.0
2010-12-27 13:10:00,35.21,35.25,35.2,35.24,67000.0,25.0865,25.115,25.0793,25.1078,67000.0
2010-12-27 13:15:00,35.24,35.25,35.22,35.22,35700.0,25.1078,25.115,25.0936,25.0936,35700.0
2010-12-27 13:20:00,35.22,35.24,35.22,35.23,25300.0,25.0936,25.1078,25.0936,25.1007,25300.0
2010-12-27 13:25:00,35.23,35.27,35.23,35.27,52600.0,25.1007,25.1292,25.1007,25.1292,52600.0
2010-12-27 13:30:00,35.27,35.32,35.27,35.31,68300.0,25.1292,25.1648,25.1292,25.1577,68300.0
2010-12-27 13:35:00,35.31,35.32,35.29,35.3,37200.0,25.1577,25.1648,25.1435,25.1506,37200.0
2010-12-27 13:40:00,35.29,35.32,35.29,35.3,37800.0,25.1435,25.1648,25.1435,25.1506,37800.0
2010-12-27 13:45:00,35.31,35.31,35.29,35.29,21500.0,25.1577,25.1577,25.1435,25.1435,21500.0
2010-12-27 13:50:00,35.29,35.33,35.29,35.33,44400.0,25.1435,25.172,25.1435,25.172,44400.0
2010-12-27 13:55:00,35.32,35.35,35.32,35.33,36500.0,25.1648,25.1862,25.1648,25.172,36500.0
2010-12-27 14:00:00,35.33,35.34,35.32,35.33,19600.0,25.172,25.1791,25.1648,25.172,19600.0
2010-12-27 14:05:00,35.33,35.34,35.31,35.34,39400.0,25.172,25.1791,25.1577,25.1791,39400.0
2010-12-27 14:10:00,35.33,35.35,35.33,35.34,68500.0,25.172,25.1862,25.172,25.1791,68500.0
2010-12-27 14:15:00,35.34,35.36,35.34,35.36,57200.0,25.1791,25.1933,25.1791,25.1933,57200.0
2010-12-27 14:20:00,35.35,35.38,35.35,35.37,61800.0,25.1862,25.2076,25.1862,25.2005,61800.0
2010-12-27 14:25:00,35.37,35.37,35.33,35.34,91900.0,25.2005,25.2005,25.172,25.1791,91900.0
2010-12-27 14:30:00,35.34,35.35,35.33,35.33,46700.0,25.1791,25.1862,25.172,25.172,46700.0
2010-12-27 14:35:00,35.33,35.37,35.32,35.37,56600.0,25.172,25.2005,25.1648,25.2005,56600.0
2010-12-27 14:40:00,35.36,35.39,35.35,35.36,75900.0,25.1933,25.2147,25.1862,25.1933,75900.0
2010-12-27 14:45:00,35.37,35.4,35.37,35.39,96000.0,25.2005,25.2218,25.2005,25.2147,96000.0
2010-12-27 14:50:00,35.4,35.41,35.34,35.35,53400.0,25.2218,25.229,25.1791,25.1862,53400.0
2010-12-27 14:55:00,35.34,35.36,35.32,35.33,40400.0,25.1791,25.1933,25.1648,25.172,40400.0
2010-12-27 15:00:00,35.33,35.34,35.3,35.31,58900.0,25.172,25.1791,25.1506,25.1577,58900.0
2010-12-27 15:05:00,35.31,35.33,35.3,35.31,24700.0,25.1577,25.172,25.1506,25.1577,24700.0
2010-12-27 15:10:00,35.3,35.31,35.3,35.31,24600.0,25.1506,25.1577,25.1506,25.1577,24600.0
2010-12-27 15:15:00,35.3,35.31,35.25,35.25,98500.0,25.1506,25.1577,25.115,25.115,98500.0
2010-12-27 15:20:00,35.25,35.29,35.24,35.25,81900.0,25.115,25.1435,25.1078,25.115,81900.0
2010-12-27 15:25:00,35.24,35.27,35.24,35.25,76100.0,25.1078,25.1292,25.1078,25.115,76100.0
2010-12-27 15:30:00,35.25,35.28,35.25,35.27,74700.0,25.115,25.1363,25.115,25.1292,74700.0
2010-12-27 15:35:00,35.28,35.3,35.27,35.28,77500.0,25.1363,25.1506,25.1292,25.1363,77500.0
2010-12-27 15:40:00,35.27,35.31,35.25,35.28,184200.0,25.1292,25.1577,25.115,25.1363,184200.0
2010-12-27 15:45:00,35.28,35.3,35.26,35.26,193600.0,25.1363,25.1506,25.1221,25.1221,193600.0
2010-12-27 15:50:00,35.26,35.27,35.23,35.26,135900.0,25.1221,25.1292,25.1007,25.1221,135900.0
2010-12-27 15:55:00,35.25,35.26,35.21,35.25,348200.0,25.115,25.1221,25.0865,25.115,348200.0
2010-12-28 09:30:00,35.22,35.3,35.15,35.22,129400.0,25.0936,25.1506,25.0437,25.0936,129400.0
2010-12-28 09:35:00,35.21,35.25,35.15,35.22,68100.0,25.0865,25.115,25.0437,25.0936,68100.0
2010-12-28 09:40:00,35.23,35.28,35.22,35.23,65300.0,25.1007,25.1363,25.0936,25.1007,65300.0
2010-12-28 09:45:00,35.23,35.24,35.18,35.18,55800.0,25.1007,25.1078,25.0651,25.0651,55800.0
2010-12-28 09:50:00,35.18,35.22,35.18,35.2,28000.0,25.0651,25.0936,25.0651,25.0793,28000.0
2010-12-28 09:55:00,35.2,35.3,35.2,35.29,52300.0,25.0793,25.1506,25.0793,25.1435,52300.0
2010-12-28 10:00:00,35.28,35.3,35.19,35.2,74600.0,25.1363,25.1506,25.0722,25.0793,74600.0
2010-12-28 10:05:00,35.21,35.21,35.19,35.2,28200.0,25.0865,25.0865,25.0722,25.0793,28200.0
2010-12-28 10:10:00,35.2,35.21,35.16,35.19,42500.0,25.0793,25.0865,25.0508,25.0722,42500.0
2010-12-28 10:15:00,35.19,35.19,35.16,35.16,50100.0,25.0722,25.0722,25.0508,25.0508,50100.0
2010-12-28 10:20:00,35.17,35.17,35.1,35.1,69300.0,25.058,25.058,25.0081,25.0081,69300.0
2010-12-28 10:25:00,35.1,35.11,35.04,35.04,64500.0,25.0081,25.0152,24.9653,24.9653,64500.0
2010-12-28 10:30:00,35.05,35.05,34.97,34.99,99200.0,24.9725,24.9725,24.9155,24.9297,99200.0
2010-12-28 10:35:00,34.99,35.04,34.99,35.02,60700.0,24.9297,24.9653,24.9297,24.9511,60700.0
2010-12-28 10:40:00,35.01,35.02,34.99,34.99,49500.0,24.944,24.9511,24.9297,24.9297,49500.0
2010-12-28 10:45:00,35.0,35.03,34.99,35.01,51800.0,24.9368,24.9582,24.9297,24.944,51800.0
2010-12-28 10:50:00,35.01,35.03,35.01,35.03,45700.0,24.944,24.9582,24.944,24.9582,45700.0
2010-12-28 10:55:00,35.02,35.04,34.99,35.02,99900.0,24.9511,24.9653,24.9297,24.9511,99900.0
2010-12-28 11:00:00,35.02,35.06,35.01,35.06,24100.0,24.9511,24.9796,24.944,24.9796,24100.0
2010-12-28 11:05:00,35.07,35.12,35.07,35.11,41300.0,24.9867,25.0223,24.9867,25.0152,41300.0
2010-12-28 11:10:00,35.12,35.14,35.09,35.1,48300.0,25.0223,25.0366,25.001,25.0081,48300.0
2010-12-28 11:15:00,35.09,35.11,35.09,35.1,18300.0,25.001,25.0152,25.001,25.0081,18300.0
2010-12-28 11:20:00,35.09,35.1,35.05,35.05,61200.0,25.001,25.0081,24.9725,24.9725,61200.0
2010-12-28 11:25:00,35.05,35.1,35.05,35.08,39800.0,24.9725,25.0081,24.9725,24.9938,39800.0
2010-12-28 11:30:00,35.08,35.11,35.07,35.1,21400.0,24.9938,25.0152,24.9867,25.0081,21400.0
2010-12-28 11:35:00,35.1,35.1,35.07,35.07,30300.0,25.0081,25.0081,24.9867,24.9867,30300.0
2010-12-28 11:40:00,35.07,35.08,35.04,35.05,32100.0,24.9867,24.9938,24.9653,24.9725,32100.0
2010-12-28 11:45:00,35.06,35.06,35.05,35.05,11500.0,24.9796,24.9796,24.9725,24.9725,11500.0
2010-12-28 11:50:00,35.06,35.06,35.04,35.04,28700.0,24.9796,24.9796,24.9653,24.9653,28700.0
2010-12-28 11:55:00,35.05,35.1,35.04,35.09,32000.0,24.9725,25.0081,24.9653,25.001,32000.0
2010-12-28 12:00:00,35.09,35.11,35.08,35.11,28600.0,25.001,25.0152,24.9938,25.0152,28600.0
2010-12-28 12:05:00,35.1,35.13,35.09,35.13,39400.0,25.0081,25.0295,25.001,25.0295,39400.0
2010-12-28 12:10:00,35.14,35.14,35.12,35.12,24200.0,25.0366,25.0366,25.0223,25.0223,24200.0
2010-12-28 12:15:00,35.13,35.14,35.12,35.13,10600.0,25.0295,25.0366,25.0223,25.0295,10600.0
2010-12-28 12:20:00,35.13,35.13,35.12,35.13,15200.0,25.0295,25.0295,25.0223,25.0295,15200.0
2010-12-28 12:25:00,35.13,35.13,35.12,35.13,15800.0,25.0295,25.0295,25.0223,25.0295,15800.0
2010-12-28 12:30:00,35.13,35.14,35.12,35.13,20000.0,25.0295,25.0366,25.0223,25.0295,20000.0
2010-12-28 12:35:00,35.14,35.14,35.08,35.09,39500.0,25.0366,25.0366,24.9938,25.001,39500.0
2010-12-28 12:40:00,35.09,35.1,35.07,35.08,49800.0,25.001,25.0081,24.9867,24.9938,49800.0
2010-12-28 12:45:00,35.09,35.09,35.08,35.09,15300.0,25.001,25.001,24.9938,25.001,15300.0
2010-12-28 12:50:00,35.09,35.09,35.07,35.07,22600.0,25.001,25.001,24.9867,24.9867,22600.0
2010-12-28 12:55:00,35.07,35.08,35.06,35.08,30600.0,24.9867,24.9938,24.9796,24.9938,30600.0
2010-12-28 13:00:00,35.08,35.11,35.07,35.11,33200.0,24.9938,25.0152,24.9867,25.0152,33200.0
2010-12-28 13:05:00,35.11,35.12,35.1,35.1,108500.0,25.0152,25.0223,25.0081,25.0081,108500.0
2010-12-28 13:10:00,35.1,35.11,35.1,35.11,13300.0,25.0081,25.0152,25.0081,25.0152,13300.0
2010-12-28 13:15:00,35.1,35.14,35.1,35.12,54400.0,25.0081,25.0366,25.0081,25.0223,54400.0
2010-12-28 13:20:00,35.11,35.12,35.11,35.12,12900.0,25.0152,25.0223,25.0152,25.0223,12900.0
2010-12-28 13:25:00,35.12,35.12,35.1,35.11,28900.0,25.0223,25.0223,25.0081,25.0152,28900.0
2010-12-28 13:30:00,35.11,35.12,35.1,35.11,12900.0,25.0152,25.0223,25.0081,25.0152,12900.0
2010-12-28 13:35:00,35.11,35.14,35.11,35.12,31900.0,25.0152,25.0366,25.0152,25.0223,31900.0
2010-12-28 13:40:00,35.12,35.13,35.1,35.11,38600.0,25.0223,25.0295,25.0081,25.0152,38600.0
2010-12-28 13:45:00,35.12,35.13,35.11,35.12,14000.0,25.0223,25.0295,25.0152,25.0223,14000.0
2010-12-28 13:50:00,35.12,35.13,35.11,35.13,20700.0,25.0223,25.0295,25.0152,25.0295,20700.0
2010-12-28 13:55:00,35.13,35.13,35.12,35.12,16300.0,25.0295,25.0295,25.0223,25.0223,16300.0
2010-12-28 14:00:00,35.13,35.13,35.1,35.11,31200.0,25.0295,25.0295,25.0081,25.0152,31200.0
2010-12-28 14:05:00,35.11,35.12,35.1,35.11,21900.0,25.0152,25.0223,25.0081,25.0152,21900.0
2010-12-28 14:10:00,35.11,35.12,35.1,35.1,36000.0,25.0152,25.0223,25.0081,25.0081,36000.0
2010-12-28 14:15:00,35.1,35.12,35.09,35.12,67500.0,25.0081,25.0223,25.001,25.0223,67500.0
2010-12-28 14:20:00,35.12,35.14,35.11,35.12,30800.0,25.0223,25.0366,25.0152,25.0223,30800.0
2010-12-28 14:25:00,35.12,35.14,35.1,35.11,37500.0,25.0223,25.0366,25.0081,25.0152,37500.0
2010-12-28 14:30:00,35.11,35.14,35.1,35.14,38100.0,25.0152,25.0366,25.0081,25.0366,38100.0
2010-12-28 14:35:00,35.13,35.14,35.12,35.12,49900.0,25.0295,25.0366,25.0223,25.0223,49900.0
2010-12-28 14:40:00,35.12,35.13,35.12,35.13,20600.0,25.0223,25.0295,25.0223,25.0295,20600.0
2010-12-28 14:45:00,35.13,35.13,35.12,35.12,17700.0,25.0295,25.0295,25.0223,25.0223,17700.0
2010-12-28 14:50:00,35.12,35.13,35.12,35.12,74200.0,25.0223,25.0295,25.0223,25.0223,74200.0
2010-12-28 14:55:00,35.13,35.14,35.12,35.14,48700.0,25.0295,25.0366,25.0223,25.0366,48700.0
2010-12-28 15:00:00,35.13,35.14,35.13,35.14,26800.0,25.0295,25.0366,25.0295,25.0366,26800.0
2010-12-28 15:05:00,35.13,35.14,35.13,35.14,13900.0,25.0295,25.0366,25.0295,25.0366,13900.0
2010-12-28 15:10:00,35.13,35.14,35.13,35.14,23700.0,25.0295,25.0366,25.0295,25.0366,23700.0
2010-12-28 15:15:00,35.14,35.15,35.13,35.14,37300.0,25.0366,25.0437,25.0295,25.0366,37300.0
2010-12-28 15:20:00,35.15,35.15,35.13,35.15,56500.0,25.0437,25.0437,25.0295,25.0437,56500.0
2010-12-28 15:25:00,35.14,35.15,35.12,35.14,83900.0,25.0366,25.0437,25.0223,25.0366,83900.0
2010-12-28 15:30:00,35.14,35.15,35.13,35.15,31000.0,25.0366,25.0437,25.0295,25.0437,31000.0
2010-12-28 15:35:00,35.14,35.15,35.13,35.13,70900.0,25.0366,25.0437,25.0295,25.0295,70900.0
2010-12-28 15:40:00,35.13,35.15,35.13,35.15,53400.0,25.0295,25.0437,25.0295,25.0437,53400.0
2010-12-28 15:45:00,35.14,35.15,35.06,35.06,164900.0,25.0366,25.0437,24.9796,24.9796,164900.0
2010-12-28 15:50:00,35.06,35.09,35.06,35.07,142600.0,24.9796,25.001,24.9796,24.9867,142600.0
2010-12-28 15:55:00,35.07,35.11,35.07,35.11,259900.0,24.9867,25.0152,24.9867,25.0152,259900.0
2010-12-29 09:30:00,35.07,35.25,35.07,35.24,135300.0,24.9867,25.115,24.9867,25.1078,135300.0
2010-12-29 09:35:00,35.24,35.25,35.17,35.21,160100.0,25.1078,25.115,25.058,25.0865,160100.0
2010-12-29 09:40:00,35.2,35.2,35.15,35.18,89700.0,25.0793,25.0793,25.0437,25.0651,89700.0
2010-12-29 09:45:00,35.18,35.23,35.17,35.22,96000.0,25.0651,25.1007,25.058,25.0936,96000.0
2010-12-29 09:50:00,35.23,35.25,35.19,35.21,111800.0,25.1007,25.115,25.0722,25.0865,111800.0
2010-12-29 09:55:00,35.22,35.28,35.21,35.27,179700.0,25.0936,25.1363,25.0865,25.1292,179700.0
2010-12-29 10:00:00,35.28,35.3,35.23,35.24,101400.0,25.1363,25.1506,25.1007,25.1078,101400.0
2010-12-29 10:05:00,35.25,35.29,35.23,35.29,101200.0,25.115,25.1435,25.1007,25.1435,101200.0
2010-12-29 10:10:00,35.28,35.3,35.28,35.28,68600.0,25.1363,25.1506,25.1363,25.1363,68600.0
2010-12-29 10:15:00,35.28,35.29,35.27,35.28,27200.0,25.1363,25.1435,25.1292,25.1363,27200.0
2010-12-29 10:20:00,35.28,35.3,35.28,35.28,83000.0,25.1363,25.1506,25.1363,25.1363,83000.0
2010-12-29 10:25:00,35.28,35.29,35.24,35.24,76400.0,25.1363,25.1435,25.1078,25.1078,76400.0
2010-12-29 10:30:00,35.25,35.3,35.25,35.29,97200.0,25.115,25.1506,25.115,25.1435,97200.0
2010-12-29 10:35:00,35.3,35.3,35.26,35.26,53700.0,25.1506,25.1506,25.1221,25.1221,53700.0
2010-12-29 10:40:00,35.25,35.29,35.24,35.28,32700.0,25.115,25.1435,25.1078,25.1363,32700.0
2010-12-29 10:45:00,35.28,35.29,35.24,35.24,48400.0,25.1363,25.1435,25.1078,25.1078,48400.0
2010-12-29 10:50:00,35.24,35.25,35.2,35.22,60100.0,25.1078,25.115,25.0793,25.0936,60100.0
2010-12-29 10:55:00,35.21,35.22,35.17,35.19,61000.0,25.0865,25.0936,25.058,25.0722,61000.0
2010-12-29 11:00:00,35.2,35.21,35.17,35.18,81400.0,25.0793,25.0865,25.058,25.0651,81400.0
2010-12-29 11:05:00,35.19,35.2,35.17,35.18,63000.0,25.0722,25.0793,25.058,25.0651,63000.0
2010-12-29 11:10:00,35.18,35.19,35.13,35.14,73500.0,25.0651,25.0722,25.0295,25.0366,73500.0
2010-12-29 11:15:00,35.14,35.15,35.09,35.11,67100.0,25.0366,25.0437,25.001,25.0152,67100.0
2010-12-29 11:20:00,35.11,35.13,35.09,35.1,74700.0,25.0152,25.0295,25.001,25.0081,74700.0
2010-12-29 11:25:00,35.1,35.11,35.08,35.1,82900.0,25.0081,25.0152,24.9938,25.0081,82900.0
2010-12-29 11:30:00,35.1,35.11,35.07,35.11,72800.0,25.0081,25.0152,24.9867,25.0152,72800.0
2010-12-29 11:35:00,35.11,35.11,35.07,35.07,42500.0,25.0152,25.0152,24.9867,24.9867,42500.0
2010-12-29 11:40:00,35.08,35.1,35.07,35.09,40700.0,24.9938,25.0081,24.9867,25.001,40700.0
2010-12-29 11:45:00,35.09,35.1,35.08,35.09,24800.0,25.001,25.0081,24.9938,25.001,24800.0
2010-12-29 11:50:00,35.09,35.1,35.08,35.1,22100.0,25.001,25.0081,24.9938,25.0081,22100.0
2010-12-29 11:55:00,35.09,35.11,35.08,35.1,52100.0,25.001,25.0152,24.9938,25.0081,52100.0
2010-12-29 12:00:00,35.11,35.12,35.1,35.11,44200.0,25.0152,25.0223,25.0081,25.0152,44200.0
2010-12-29 12:05:00,35.11,35.14,35.11,35.12,37300.0,25.0152,25.0366,25.0152,25.0223,37300.0
2010-12-29 12:10:00,35.12,35.12,35.11,35.11,29200.0,25.0223,25.0223,25.0152,25.0152,29200.0
2010-12-29 12:15:00,35.12,35.12,35.11,35.11,8600.0,25.0223,25.0223,25.0152,25.0152,8600.0
2010-12-29 12:20:00,35.12,35.12,35.1,35.11,54200.0,25.0223,25.0223,25.0081,25.0152,54200.0
2010-12-29 12:25:00,35.11,35.12,35.11,35.12,23500.0,25.0152,25.0223,25.0152,25.0223,23500.0
2010-12-29 12:30:00,35.12,35.12,35.11,35.11,21100.0,25.0223,25.0223,25.0152,25.0152,21100.0
2010-12-29 12:35:00,35.12,35.14,35.11,35.13,38200.0,25.0223,25.0366,25.0152,25.0295,38200.0
2010-12-29 12:40:00,35.13,35.14,35.13,35.14,17100.0,25.0295,25.0366,25.0295,25.0366,17100.0
2010-12-29 12:45:00,35.13,35.14,35.12,35.13,25300.0,25.0295,25.0366,25.0223,25.0295,25300.0
2010-12-29 12:50:00,35.13,35.13,35.12,35.13,18100.0,25.0295,25.0295,25.0223,25.0295,18100.0
2010-12-29 12:55:00,35.13,35.13,35.12,35.13,16900.0,25.0295,25.0295,25.0223,25.0295,16900.0
2010-12-29 13:00:00,35.13,35.13,35.1,35.13,66500.0,25.0295,25.0295,25.0081,25.0295,66500.0
2010-12-29 13:05:00,35.13,35.13,35.11,35.12,42800.0,25.0295,25.0295,25.0152,25.0223,42800.0
2010-12-29 13:10:00,35.13,35.13,35.12,35.13,9400.0,25.0295,25.0295,25.0223,25.0295,9400.0
2010-12-29 13:15:00,35.12,35.13,35.11,35.12,36000.0,25.0223,25.0295,25.0152,25.0223,36000.0
2010-12-29 13:20:00,35.11,35.12,35.1,35.12,18000.0,25.0152,25.0223,25.0081,25.0223,18000.0
2010-12-29 13:25:00,35.12,35.12,35.1,35.11,25800.0,25.0223,25.0223,25.0081,25.0152,25800.0
2010-12-29 13:30:00,35.11,35.12,35.1,35.1,47900.0,25.0152,25.0223,25.0081,25.0081,47900.0
2010-12-29 13:35:00,35.11,35.11,35.09,35.09,29900.0,25.0152,25.0152,25.001,25.001,29900.0
2010-12-29 13:40:00,35.09,35.11,35.09,35.1,56200.0,25.001,25.0152,25.001,25.0081,56200.0
2010-12-29 13:45:00,35.1,35.11,35.09,35.09,56300.0,25.0081,25.0152,25.001,25.001,56300.0
2010-12-29 13:50:00,35.1,35.11,35.09,35.1,36600.0,25.0081,25.0152,25.001,25.0081,36600.0
2010-12-29 13:55:00,35.1,35.11,35.1,35.11,20300.0,25.0081,25.0152,25.0081,25.0152,20300.0
2010-12-29 14:00:00,35.11,35.12,35.1,35.11,58900.0,25.0152,25.0223,25.0081,25.0152,58900.0
2010-12-29 14:05:00,35.11,35.11,35.08,35.09,70000.0,25.0152,25.0152,24.9938,25.001,70000.0
2010-12-29 14:10:00,35.08,35.1,35.08,35.1,52700.0,24.9938,25.0081,24.9938,25.0081,52700.0
2010-12-29 14:15:00,35.1,35.1,35.08,35.1,38800.0,25.0081,25.0081,24.9938,25.0081,38800.0
2010-12-29 14:20:00,35.09,35.09,35.07,35.09,49300.0,25.001,25.001,24.9867,25.001,49300.0
2010-12-29 14:25:00,35.08,35.09,35.08,35.08,28700.0,24.9938,25.001,24.9938,24.9938,28700.0
2010-12-29 14:30:00,35.09,35.1,35.08,35.08,47300.0,25.001,25.0081,24.9938,24.9938,47300.0
2010-12-29 14:35:00,35.08,35.09,35.07,35.08,181800.0,24.9938,25.001,24.9867,24.9938,181800.0
2010-12-29 14:40:00,35.08,35.1,35.07,35.1,44800.0,24.9938,25.0081,24.9867,25.0081,44800.0
2010-12-29 14:45:00,35.09,35.1,35.07,35.08,141100.0,25.001,25.0081,24.9867,24.9938,141100.0
2010-12-29 14:50:00,35.08,35.08,35.07,35.08,29900.0,24.9938,24.9938,24.9867,24.9938,29900.0
2010-12-29 14:55:00,35.08,35.08,35.06,35.07,32300.0,24.9938,24.9938,24.9796,24.9867,32300.0
2010-12-29 15:00:00,35.06,35.06,35.04,35.06,154500.0,24.9796,24.9796,24.9653,24.9796,154500.0
2010-12-29 15:05:00,35.06,35.06,35.04,35.04,85700.0,24.9796,24.9796,24.9653,24.9653,85700.0
2010-12-29 15:10:00,35.04,35.04,35.0,35.01,116400.0,24.9653,24.9653,24.9368,24.944,116400.0
2010-12-29 15:15:00,35.01,35.01,34.98,35.0,218500.0,24.944,24.944,24.9226,24.9368,218500.0
2010-12-29 15:20:00,35.0,35.0,34.99,35.0,48600.0,24.9368,24.9368,24.9297,24.9368,48600.0
2010-12-29 15:25:00,34.99,35.02,34.99,35.0,179200.0,24.9297,24.9511,24.9297,24.9368,179200.0
2010-12-29 15:30:00,34.99,35.01,34.99,34.99,126000.0,24.9297,24.944,24.9297,24.9297,126000.0
2010-12-29 15:35:00,34.99,35.01,34.99,35.0,128300.0,24.9297,24.944,24.9297,24.9368,128300.0
2010-12-29 15:40:00,34.99,35.01,34.99,34.99,93800.0,24.9297,24.944,24.9297,24.9297,93800.0
2010-12-29 15:45:00,34.99,35.0,34.92,34.93,240300.0,24.9297,24.9368,24.8798,24.887,240300.0
2010-12-29 15:50:00,34.93,34.94,34.93,34.94,102000.0,24.887,24.8941,24.887,24.8941,102000.0
2010-12-29 15:55:00,34.93,34.94,34.89,34.9,357300.0,24.887,24.8941,24.8585,24.8656,357300.0
2010-12-30 09:30:00,34.7,34.9,34.7,34.88,207300.0,24.7231,24.8656,24.7231,24.8513,207300.0
2010-12-30 09:35:00,34.88,34.97,34.87,34.96,109500.0,24.8513,24.9155,24.8442,24.9083,109500.0
2010-12-30 09:40:00,34.97,35.06,34.96,34.98,147100.0,24.9155,24.9796,24.9083,24.9226,147100.0
2010-12-30 09:45:00,34.99,35.0,34.93,35.0,68800.0,24.9297,24.9368,24.887,24.9368,68800.0
2010-12-30 09:50:00,35.0,35.01,34.97,34.97,93200.0,24.9368,24.944,24.9155,24.9155,93200.0
2010-12-30 09:55:00,34.98,34.99,34.94,34.96,54700.0,24.9226,24.9297,24.8941,24.9083,54700.0
2010-12-30 10:00:00,34.97,35.05,34.96,34.99,200100.0,24.9155,24.9725,24.9083,24.9297,200100.0
2010-12-30 10:05:00,34.98,35.01,34.98,34.99,84900.0,24.9226,24.944,24.9226,24.9297,84900.0
2010-12-30 10:10:00,34.99,34.99,34.93,34.93,110400.0,24.9297,24.9297,24.887,24.887,110400.0
2010-12-30 10:15:00,34.93,34.94,34.89,34.94,108600.0,24.887,24.8941,24.8585,24.8941,108600.0
2010-12-30 10:20:00,34.93,34.96,34.93,34.95,65400.0,24.887,24.9083,24.887,24.9012,65400.0
2010-12-30 10:25:00,34.95,34.98,34.94,34.94,64800.0,24.9012,24.9226,24.8941,24.8941,64800.0
2010-12-30 10:30:00,34.94,34.94,34.92,34.92,67200.0,24.8941,24.8941,24.8798,24.8798,67200.0
2010-12-30 10:35:00,34.92,34.93,34.91,34.93,52500.0,24.8798,24.887,24.8727,24.887,52500.0
2010-12-30 10:40:00,34.92,34.93,34.92,34.93,66100.0,24.8798,24.887,24.8798,24.887,66100.0
2010-12-30 10:45:00,34.93,34.96,34.93,34.94,65600.0,24.887,24.9083,24.887,24.8941,65600.0
2010-12-30 10:50:00,34.94,34.95,34.93,34.95,33300.0,24.8941,24.9012,24.887,24.9012,33300.0
2010-12-30 10:55:00,34.95,34.96,34.92,34.93,75800.0,24.9012,24.9083,24.8798,24.887,75800.0
2010-12-30 11:00:00,34.93,34.93,34.9,34.91,61700.0,24.887,24.887,24.8656,24.8727,61700.0
2010-12-30 11:05:00,34.92,34.93,34.9,34.91,73800.0,24.8798,24.887,24.8656,24.8727,73800.0
2010-12-30 11:10:00,34.91,34.91,34.9,34.9,42400.0,24.8727,24.8727,24.8656,24.8656,42400.0
2010-12-30 11:15:00,34.9,34.91,34.9,34.91,23500.0,24.8656,24.8727,24.8656,24.8727,23500.0
2010-12-30 11:20:00,34.91,34.91,34.89,34.89,82700.0,24.8727,24.8727,24.8585,24.8585,82700.0
2010-12-30 11:25:00,34.9,34.91,34.89,34.9,45600.0,24.8656,24.8727,24.8585,24.8656,45600.0
2010-12-30 11:30:00,34.9,34.92,34.9,34.92,44800.0,24.8656,24.8798,24.8656,24.8798,44800.0
2010-12-30 11:35:00,34.92,34.92,34.9,34.9,44800.0,24.8798,24.8798,24.8656,24.8656,44800.0
2010-12-30 11:40:00,34.91,34.91,34.89,34.9,59100.0,24.8727,24.8727,24.8585,24.8656,59100.0
2010-12-30 11:45:00,34.9,34.91,34.89,34.9,35900.0,24.8656,24.8727,24.8585,24.8656,35900.0
2010-12-30 11:50:00,34.9,34.9,34.86,34.87,86300.0,24.8656,24.8656,24.8371,24.8442,86300.0
2010-12-30 11:55:00,34.88,34.89,34.86,34.87,49600.0,24.8513,24.8585,24.8371,24.8442,49600.0
2010-12-30 12:00:00,34.87,34.87,34.83,34.84,94900.0,24.8442,24.8442,24.8157,24.8228,94900.0
2010-12-30 12:05:00,34.83,34.85,34.83,34.84,46500.0,24.8157,24.83,24.8157,24.8228,46500.0
2010-12-30 12:10:00,34.84,34.85,34.83,34.83,58800.0,24.8228,24.83,24.8157,24.8157,58800.0
2010-12-30 12:15:00,34.84,34.89,34.83,34.89,41100.0,24.8228,24.8585,24.8157,24.8585,41100.0
2010-12-30 12:20:00,34.88,34.91,34.88,34.9,39300.0,24.8513,24.8727,24.8513,24.8656,39300.0
2010-12-30 12:25:00,34.9,34.93,34.89,34.92,129700.0,24.8656,24.887,24.8585,24.8798,129700.0
2010-12-30 12:30:00,34.92,34.96,34.92,34.95,124200.0,24.8798,24.9083,24.8798,24.9012,124200.0
2010-12-30 12:35:00,34.95,34.97,34.95,34.96,68700.0,24.9012,24.9155,24.9012,24.9083,68700.0
2010-12-30 12:40:00,34.96,34.97,34.95,34.95,58300.0,24.9083,24.9155,24.9012,24.9012,58300.0
2010-12-30 12:45:00,34.95,34.96,34.94,34.94,75700.0,24.9012,24.9083,24.8941,24.8941,75700.0
2010-12-30 12:50:00,34.94,34.95,34.94,34.94,12500.0,24.8941,24.9012,24.8941,24.8941,12500.0
2010-12-30 12:55:00,34.94,34.95,34.92,34.95,65300.0,24.8941,24.9012,24.8798,24.9012,65300.0
2010-12-30 13:00:00,34.95,34.95,34.93,34.94,56700.0,24.9012,24.9012,24.887,24.8941,56700.0
2010-12-30 13:05:00,34.94,34.95,34.93,34.93,42600.0,24.8941,24.9012,24.887,24.887,42600.0
2010-12-30 13:10:00,34.94,34.95,34.93,34.94,33300.0,24.8941,24.9012,24.887,24.8941,33300.0
2010-12-30 13:15:00,34.94,34.95,34.93,34.94,103900.0,24.8941,24.9012,24.887,24.8941,103900.0
2010-12-30 13:20:00,34.93,34.94,34.93,34.94,19000.0,24.887,24.8941,24.887,24.8941,19000.0
2010-12-30 13:25:00,34.94,34.95,34.92,34.93,56300.0,24.8941,24.9012,24.8798,24.887,56300.0
2010-12-30 13:30:00,34.93,34.94,34.92,34.92,34700.0,24.887,24.8941,24.8798,24.8798,34700.0
2010-12-30 13:35:00,34.92,34.93,34.91,34.92,113700.0,24.8798,24.887,24.8727,24.8798,113700.0
2010-12-30 13:40:00,34.91,34.92,34.91,34.92,39500.0,24.8727,24.8798,24.8727,24.8798,39500.0
2010-12-30 13:45:00,34.91,34.93,34.91,34.92,80500.0,24.8727,24.887,24.8727,24.8798,80500.0
2010-12-30 13:50:00,34.93,34.93,34.91,34.91,24100.0,24.887,24.887,24.8727,24.8727,24100.0
2010-12-30 13:55:00,34.92,34.92,34.91,34.92,14800.0,24.8798,24.8798,24.8727,24.8798,14800.0
2010-12-30 14:00:00,34.92,34.92,34.91,34.92,41300.0,24.8798,24.8798,24.8727,24.8798,41300.0
2010-12-30 14:05:00,34.91,34.92,34.91,34.92,28600.0,24.8727,24.8798,24.8727,24.8798,28600.0
2010-12-30 14:10:00,34.92,34.93,34.91,34.92,89200.0,24.8798,24.887,24.8727,24.8798,89200.0
2010-12-30 14:15:00,34.92,34.93,34.91,34.91,34000.0,24.8798,24.887,24.8727,24.8727,34000.0
2010-12-30 14:20:00,34.91,34.92,34.91,34.92,67600.0,24.8727,24.8798,24.8727,24.8798,67600.0
2010-12-30 14:25:00,34.92,34.93,34.91,34.91,114200.0,24.8798,24.887,24.8727,24.8727,114200.0
2010-12-30 14:30:00,34.92,34.92,34.9,34.91,37100.0,24.8798,24.8798,24.8656,24.8727,37100.0
2010-12-30 14:35:00,34.9,34.91,34.9,34.9,42900.0,24.8656,24.8727,24.8656,24.8656,42900.0
2010-12-30 14:40:00,34.9,34.91,34.9,34.9,31000.0,24.8656,24.8727,24.8656,24.8656,31000.0
2010-12-30 14:45:00,34.9,34.91,34.87,34.87,64800.0,24.8656,24.8727,24.8442,24.8442,64800.0
2010-12-30 14:50:00,34.88,34.88,34.86,34.86,53300.0,24.8513,24.8513,24.8371,24.8371,53300.0
2010-12-30 14:55:00,34.86,34.87,34.85,34.86,56300.0,24.8371,24.8442,24.83,24.8371,56300.0
2010-12-30 15:00:00,34.86,34.87,34.85,34.86,165600.0,24.8371,24.8442,24.83,24.8371,165600.0
2010-12-30 15:05:00,34.85,34.86,34.85,34.85,90100.0,24.83,24.8371,24.83,24.83,90100.0
2010-12-30 15:10:00,34.85,34.87,34.85,34.87,49300.0,24.83,24.8442,24.83,24.8442,49300.0
2010-12-30 15:15:00,34.87,34.88,34.85,34.86,123500.0,24.8442,24.8513,24.83,24.8371,123500.0
2010-12-30 15:20:00,34.85,34.87,34.85,34.86,56000.0,24.83,24.8442,24.83,24.8371,56000.0
2010-12-30 15:25:00,34.86,34.87,34.85,34.86,220900.0,24.8371,24.8442,24.83,24.8371,220900.0
2010-12-30 15:30:00,34.86,34.87,34.86,34.86,55500.0,24.8371,24.8442,24.8371,24.8371,55500.0
2010-12-30 15:35:00,34.87,34.91,34.86,34.91,138000.0,24.8442,24.8727,24.8371,24.8727,138000.0
2010-12-30 15:40:00,34.91,34.91,34.88,34.89,153600.0,24.8727,24.8727,24.8513,24.8585,153600.0
2010-12-30 15:45:00,34.89,34.9,34.85,34.9,194000.0,24.8585,24.8656,24.83,24.8656,194000.0
2010-12-30 15:50:00,34.89,34.9,34.87,34.87,165700.0,24.8585,24.8656,24.8442,24.8442,165700.0
2010-12-30 15:55:00,34.87,34.88,34.86,34.87,340200.0,24.8442,24.8513,24.8371,24.8442,340200.0
2010-12-31 09:30:00,34.74,34.86,34.74,34.78,69600.0,24.7516,24.8371,24.7516,24.7801,69600.0
2010-12-31 09:35:00,34.78,34.79,34.71,34.71,64600.0,24.7801,24.7872,24.7302,24.7302,64600.0
2010-12-31 09:40:00,34.71,34.77,34.63,34.73,127800.0,24.7302,24.773,24.6732,24.7445,127800.0
2010-12-31 09:45:00,34.74,34.74,34.68,34.71,80900.0,24.7516,24.7516,24.7088,24.7302,80900.0
2010-12-31 09:50:00,34.71,34.72,34.69,34.7,38100.0,24.7302,24.7373,24.716,24.7231,38100.0
2010-12-31 09:55:00,34.71,34.71,34.68,34.69,34800.0,24.7302,24.7302,24.7088,24.716,34800.0
2010-12-31 10:00:00,34.7,34.7,34.67,34.67,31300.0,24.7231,24.7231,24.7017,24.7017,31300.0
2010-12-31 10:05:00,34.67,34.67,34.65,34.65,43500.0,24.7017,24.7017,24.6875,24.6875,43500.0
2010-12-31 10:10:00,34.65,34.75,34.65,34.75,45900.0,24.6875,24.7587,24.6875,24.7587,45900.0
2010-12-31 10:15:00,34.75,34.75,34.71,34.71,60500.0,24.7587,24.7587,24.7302,24.7302,60500.0
2010-12-31 10:20:00,34.71,34.72,34.7,34.7,25600.0,24.7302,24.7373,24.7231,24.7231,25600.0
2010-12-31 10:25:00,34.7,34.72,34.7,34.71,34400.0,24.7231,24.7373,24.7231,24.7302,34400.0
2010-12-31 10:30:00,34.71,34.82,34.7,34.79,181400.0,24.7302,24.8086,24.7231,24.7872,181400.0
2010-12-31 10:35:00,34.79,34.85,34.78,34.85,63000.0,24.7872,24.83,24.7801,24.83,63000.0
2010-12-31 10:40:00,34.85,34.88,34.84,34.87,40500.0,24.83,24.8513,24.8228,24.8442,40500.0
2010-12-31 10:45:00,34.88,34.89,34.87,34.88,22000.0,24.8513,24.8585,24.8442,24.8513,22000.0
2010-12-31 10:50:00,34.89,34.93,34.88,34.93,51300.0,24.8585,24.887,24.8513,24.887,51300.0
2010-12-31 10:55:00,34.93,34.95,34.92,34.93,49900.0,24.887,24.9012,24.8798,24.887,49900.0
2010-12-31 11:00:00,34.93,34.94,34.91,34.93,30900.0,24.887,24.8941,24.8727,24.887,30900.0
2010-12-31 11:05:00,34.93,34.94,34.92,34.93,20200.0,24.887,24.8941,24.8798,24.887,20200.0
2010-12-31 11:10:00,34.92,34.95,34.92,34.95,28400.0,24.8798,24.9012,24.8798,24.9012,28400.0
2010-12-31 11:15:00,34.95,34.95,34.94,34.95,13200.0,24.9012,24.9012,24.8941,24.9012,13200.0
2010-12-31 11:20:00,34.94,34.97,34.94,34.97,24600.0,24.8941,24.9155,24.8941,24.9155,24600.0
2010-12-31 11:25:00,34.96,34.98,34.95,34.96,44100.0,24.9083,24.9226,24.9012,24.9083,44100.0
2010-12-31 11:30:00,34.96,34.97,34.95,34.96,28600.0,24.9083,24.9155,24.9012,24.9083,28600.0
2010-12-31 11:35:00,34.97,34.97,34.95,34.95,49900.0,24.9155,24.9155,24.9012,24.9012,49900.0
2010-12-31 11:40:00,34.95,34.96,34.95,34.96,32100.0,24.9012,24.9083,24.9012,24.9083,32100.0
2010-12-31 11:45:00,34.95,34.98,34.95,34.97,29200.0,24.9012,24.9226,24.9012,24.9155,29200.0
2010-12-31 11:50:00,34.97,34.98,34.96,34.96,29400.0,24.9155,24.9226,24.9083,24.9083,29400.0
2010-12-31 11:55:00,34.96,34.97,34.95,34.95,36700.0,24.9083,24.9155,24.9012,24.9012,36700.0
2010-12-31 12:00:00,34.95,34.95,34.94,34.95,34100.0,24.9012,24.9012,24.8941,24.9012,34100.0
2010-12-31 12:05:00,34.95,34.95,34.94,34.94,8200.0,24.9012,24.9012,24.8941,24.8941,8200.0
2010-12-31 12:10:00,34.95,34.98,34.94,34.97,43400.0,24.9012,24.9226,24.8941,24.9155,43400.0
2010-12-31 12:15:00,34.97,34.98,34.96,34.96,31000.0,24.9155,24.9226,24.9083,24.9083,31000.0
2010-12-31 12:20:00,34.97,34.98,34.96,34.98,19400.0,24.9155,24.9226,24.9083,24.9226,19400.0
2010-12-31 12:25:00,34.98,34.99,34.97,34.99,44200.0,24.9226,24.9297,24.9155,24.9297,44200.0
2010-12-31 12:30:00,34.99,35.01,34.99,34.99,142000.0,24.9297,24.944,24.9297,24.9297,142000.0
2010-12-31 12:35:00,34.99,35.01,34.99,34.99,77900.0,24.9297,24.944,24.9297,24.9297,77900.0
2010-12-31 12:40:00,34.99,35.0,34.95,34.96,79300.0,24.9297,24.9368,24.9012,24.9083,79300.0
2010-12-31 12:45:00,34.95,34.96,34.91,34.91,39500.0,24.9012,24.9083,24.8727,24.8727,39500.0
2010-12-31 12:50:00,34.91,34.92,34.87,34.87,30900.0,24.8727,24.8798,24.8442,24.8442,30900.0
2010-12-31 12:55:00,34.88,34.88,34.85,34.87,43400.0,24.8513,24.8513,24.83,24.8442,43400.0
2010-12-31 13:00:00,34.87,34.88,34.85,34.85,35600.0,24.8442,24.8513,24.83,24.83,35600.0
2010-12-31 13:05:00,34.85,34.92,34.85,34.92,21700.0,24.83,24.8798,24.83,24.8798,21700.0
2010-12-31 13:10:00,34.93,34.96,34.92,34.96,11200.0,24.887,24.9083,24.8798,24.9083,11200.0
2010-12-31 13:15:00,34.96,34.96,34.95,34.96,12400.0,24.9083,24.9083,24.9012,24.9083,12400.0
2010-12-31 13:20:00,34.95,34.98,34.95,34.98,18700.0,24.9012,24.9226,24.9012,24.9226,18700.0
2010-12-31 13:25:00,34.98,34.98,34.97,34.98,24500.0,24.9226,24.9226,24.9155,24.9226,24500.0
2010-12-31 13:30:00,34.98,35.0,34.98,34.99,31900.0,24.9226,24.9368,24.9226,24.9297,31900.0
2010-12-31 13:35:00,34.99,35.0,34.99,35.0,24700.0,24.9297,24.9368,24.9297,24.9368,24700.0
2010-12-31 13:40:00,35.0,35.01,34.97,34.97,48800.0,24.9368,24.944,24.9155,24.9155,48800.0
2010-12-31 13:45:00,34.97,34.98,34.95,34.96,17200.0,24.9155,24.9226,24.9012,24.9083,17200.0
2010-12-31 13:50:00,34.95,34.96,34.94,34.94,25600.0,24.9012,24.9083,24.8941,24.8941,25600.0
2010-12-31 13:55:00,34.94,34.97,34.94,34.97,41800.0,24.8941,24.9155,24.8941,24.9155,41800.0
2010-12-31 14:00:00,34.96,34.97,34.94,34.94,23100.0,24.9083,24.9155,24.8941,24.8941,23100.0
2010-12-31 14:05:00,34.94,34.96,34.94,34.96,28900.0,24.8941,24.9083,24.8941,24.9083,28900.0
2010-12-31 14:10:00,34.96,34.96,34.94,34.94,31200.0,24.9083,24.9083,24.8941,24.8941,31200.0
2010-12-31 14:15:00,34.94,34.95,34.94,34.94,12400.0,24.8941,24.9012,24.8941,24.8941,12400.0
2010-12-31 14:20:00,34.94,34.95,34.94,34.94,11400.0,24.8941,24.9012,24.8941,24.8941,11400.0
2010-12-31 14:25:00,34.94,34.95,34.94,34.94,15800.0,24.8941,24.9012,24.8941,24.8941,15800.0
2010-12-31 14:30:00,34.94,34.95,34.94,34.94,26600.0,24.8941,24.9012,24.8941,24.8941,26600.0
2010-12-31 14:35:00,34.95,34.95,34.94,34.95,12400.0,24.9012,24.9012,24.8941,24.9012,12400.0
2010-12-31 14:40:00,34.94,34.97,34.94,34.97,34400.0,24.8941,24.9155,24.8941,24.9155,34400.0
2010-12-31 14:45:00,34.97,34.97,34.96,34.97,12800.0,24.9155,24.9155,24.9083,24.9155,12800.0
2010-12-31 14:50:00,34.96,34.97,34.96,34.97,15400.0,24.9083,24.9155,24.9083,24.9155,15400.0
2010-12-31 14:55:00,34.97,34.97,34.96,34.97,16400.0,24.9155,24.9155,24.9083,24.9155,16400.0
2010-12-31 15:00:00,34.97,34.97,34.96,34.96,34000.0,24.9155,24.9155,24.9083,24.9083,34000.0
2010-12-31 15:05:00,34.97,34.97,34.96,34.97,14000.0,24.9155,24.9155,24.9083,24.9155,14000.0
2010-12-31 15:10:00,34.97,34.99,34.96,34.98,63500.0,24.9155,24.9297,24.9083,24.9226,63500.0
2010-12-31 15:15:00,34.98,34.99,34.98,34.99,44900.0,24.9226,24.9297,24.9226,24.9297,44900.0
2010-12-31 15:20:00,34.99,35.01,34.98,35.01,57900.0,24.9297,24.944,24.9226,24.944,57900.0
2010-12-31 15:25:00,35.01,35.01,35.0,35.0,52700.0,24.944,24.944,24.9368,24.9368,52700.0
2010-12-31 15:30:00,35.0,35.07,35.0,35.04,229900.0,24.9368,24.9867,24.9368,24.9653,229900.0
2010-12-31 15:35:00,35.05,35.05,35.04,35.05,39200.0,24.9725,24.9725,24.9653,24.9725,39200.0
2010-12-31 15:40:00,35.04,35.08,35.03,35.03,222100.0,24.9653,24.9938,24.9582,24.9582,222100.0
2010-12-31 15:45:00,35.03,35.05,35.02,35.03,427900.0,24.9582,24.9725,24.9511,24.9582,427900.0
2010-12-31 15:50:00,35.03,35.07,35.02,35.04,409500.0,24.9582,24.9867,24.9511,24.9653,409500.0
2010-12-31 15:55:00,35.05,35.08,35.04,35.06,429500.0,24.9725,24.9938,24.9653,24.9796,429500.0
2011-01-03 09:30:00,35.2,35.29,35.19,35.29,261400.0,25.0793,25.1435,25.0722,25.1435,261400.0
2011-01-03 09:35:00,35.29,35.3,35.27,35.29,77700.0,25.1435,25.1506,25.1292,25.1435,77700.0
2011-01-03 09:40:00,35.29,35.3,35.28,35.29,132900.0,25.1435,25.1506,25.1363,25.1435,132900.0
2011-01-03 09:45:00,35.29,35.3,35.28,35.29,86500.0,25.1435,25.1506,25.1363,25.1435,86500.0
2011-01-03 09:50:00,35.29,35.35,35.28,35.35,137400.0,25.1435,25.1862,25.1363,25.1862,137400.0
2011-01-03 09:55:00,35.35,35.44,35.35,35.43,172700.0,25.1862,25.2503,25.1862,25.2432,172700.0
2011-01-03 10:00:00,35.43,35.43,35.29,35.32,164200.0,25.2432,25.2432,25.1435,25.1648,164200.0
2011-01-03 10:05:00,35.33,35.34,35.28,35.29,65600.0,25.172,25.1791,25.1363,25.1435,65600.0
2011-01-03 10:10:00,35.29,35.33,35.29,35.31,75400.0,25.1435,25.172,25.1435,25.1577,75400.0
2011-01-03 10:15:00,35.32,35.45,35.32,35.44,169800.0,25.1648,25.2575,25.1648,25.2503,169800.0
2011-01-03 10:20:00,35.44,35.47,35.43,35.47,84900.0,25.2503,25.2717,25.2432,25.2717,84900.0
2011-01-03 10:25:00,35.47,35.48,35.44,35.48,62700.0,25.2717,25.2788,25.2503,25.2788,62700.0
2011-01-03 10:30:00,35.48,35.49,35.44,35.45,232600.0,25.2788,25.286,25.2503,25.2575,232600.0
2011-01-03 10:35:00,35.44,35.45,35.42,35.42,60500.0,25.2503,25.2575,25.2361,25.2361,60500.0
2011-01-03 10:40:00,35.43,35.48,35.4,35.45,212500.0,25.2432,25.2788,25.2218,25.2575,212500.0
2011-01-03 10:45:00,35.45,35.54,35.44,35.54,146100.0,25.2575,25.3216,25.2503,25.3216,146100.0
2011-01-03 10:50:00,35.53,35.57,35.53,35.53,86500.0,25.3145,25.343,25.3145,25.3145,86500.0
2011-01-03 10:55:00,35.53,35.54,35.5,35.52,73300.0,25.3145,25.3216,25.2931,25.3073,73300.0
2011-01-03 11:00:00,35.52,35.53,35.48,35.49,43600.0,25.3073,25.3145,25.2788,25.286,43600.0
2011-01-03 11:05:00,35.49,35.51,35.42,35.43,241100.0,25.286,25.3002,25.2361,25.2432,241100.0
2011-01-03 11:10:00,35.44,35.44,35.41,35.43,42800.0,25.2503,25.2503,25.229,25.2432,42800.0
2011-01-03 11:15:00,35.43,35.43,35.42,35.42,25300.0,25.2432,25.2432,25.2361,25.2361,25300.0
2011-01-03 11:20:00,35.42,35.47,35.42,35.42,74400.0,25.2361,25.2717,25.2361,25.2361,74400.0
2011-01-03 11:25:00,35.42,35.43,35.38,35.38,81200.0,25.2361,25.2432,25.2076,25.2076,81200.0
2011-01-03 11:30:00,35.38,35.39,35.36,35.38,62500.0,25.2076,25.2147,25.1933,25.2076,62500.0
2011-01-03 11:35:00,35.39,35.47,35.39,35.46,61200.0,25.2147,25.2717,25.2147,25.2646,61200.0
2011-01-03 11:40:00,35.45,35.46,35.42,35.42,48800.0,25.2575,25.2646,25.2361,25.2361,48800.0
2011-01-03 11:45:00,35.42,35.43,35.41,35.42,33900.0,25.2361,25.2432,25.229,25.2361,33900.0
2011-01-03 11:50:00,35.42,35.42,35.4,35.4,32700.0,25.2361,25.2361,25.2218,25.2218,32700.0
2011-01-03 11:55:00,35.4,35.44,35.38,35.43,65800.0,25.2218,25.2503,25.2076,25.2432,65800.0
2011-01-03 12:00:00,35.44,35.47,35.43,35.45,34400.0,25.2503,25.2717,25.2432,25.2575,34400.0
2011-01-03 12:05:00,35.45,35.47,35.44,35.47,39600.0,25.2575,25.2717,25.2503,25.2717,39600.0
2011-01-03 12:10:00,35.46,35.47,35.45,35.45,17100.0,25.2646,25.2717,25.2575,25.2575,17100.0
2011-01-03 12:15:00,35.45,35.48,35.45,35.47,31000.0,25.2575,25.2788,25.2575,25.2717,31000.0
2011-01-03 12:20:00,35.47,35.49,35.47,35.47,37300.0,25.2717,25.286,25.2717,25.2717,37300.0
2011-01-03 12:25:00,35.47,35.48,35.44,35.45,30400.0,25.2717,25.2788,25.2503,25.2575,30400.0
2011-01-03 12:30:00,35.45,35.46,35.45,35.45,26400.0,25.2575,25.2646,25.2575,25.2575,26400.0
2011-01-03 12:35:00,35.46,35.46,35.44,35.44,27500.0,25.2646,25.2646,25.2503,25.2503,27500.0
2011-01-03 12:40:00,35.44,35.46,35.44,35.44,61500.0,25.2503,25.2646,25.2503,25.2503,61500.0
2011-01-03 12:45:00,35.44,35.44,35.4,35.4,50400.0,25.2503,25.2503,25.2218,25.2218,50400.0
2011-01-03 12:50:00,35.4,35.41,35.38,35.38,32800.0,25.2218,25.229,25.2076,25.2076,32800.0
2011-01-03 12:55:00,35.38,35.38,35.34,35.36,74600.0,25.2076,25.2076,25.1791,25.1933,74600.0
2011-01-03 13:00:00,35.36,35.38,35.36,35.37,42500.0,25.1933,25.2076,25.1933,25.2005,42500.0
2011-01-03 13:05:00,35.37,35.38,35.34,35.35,43600.0,25.2005,25.2076,25.1791,25.1862,43600.0
2011-01-03 13:10:00,35.36,35.36,35.34,35.34,32400.0,25.1933,25.1933,25.1791,25.1791,32400.0
2011-01-03 13:15:00,35.34,35.35,35.33,35.34,48800.0,25.1791,25.1862,25.172,25.1791,48800.0
2011-01-03 13:20:00,35.34,35.35,35.33,35.34,12200.0,25.1791,25.1862,25.172,25.1791,12200.0
2011-01-03 13:25:00,35.35,35.36,35.34,35.35,20300.0,25.1862,25.1933,25.1791,25.1862,20300.0
2011-01-03 13:30:00,35.35,35.36,35.35,35.36,10000.0,25.1862,25.1933,25.1862,25.1933,10000.0
2011-01-03 13:35:00,35.36,35.37,35.35,35.37,45300.0,25.1933,25.2005,25.1862,25.2005,45300.0
2011-01-03 13:40:00,35.36,35.39,35.36,35.39,36800.0,25.1933,25.2147,25.1933,25.2147,36800.0
2011-01-03 13:45:00,35.39,35.39,35.38,35.39,12700.0,25.2147,25.2147,25.2076,25.2147,12700.0
2011-01-03 13:50:00,35.39,35.4,35.38,35.4,40100.0,25.2147,25.2218,25.2076,25.2218,40100.0
2011-01-03 13:55:00,35.41,35.42,35.4,35.4,21100.0,25.229,25.2361,25.2218,25.2218,21100.0
2011-01-03 14:00:00,35.41,35.46,35.4,35.46,86000.0,25.229,25.2646,25.2218,25.2646,86000.0
2011-01-03 14:05:00,35.45,35.46,35.44,35.45,74700.0,25.2575,25.2646,25.2503,25.2575,74700.0
2011-01-03 14:10:00,35.46,35.46,35.41,35.41,83900.0,25.2646,25.2646,25.229,25.229,83900.0
2011-01-03 14:15:00,35.42,35.43,35.4,35.42,76600.0,25.2361,25.2432,25.2218,25.2361,76600.0
2011-01-03 14:20:00,35.42,35.43,35.41,35.42,48200.0,25.2361,25.2432,25.229,25.2361,48200.0
2011-01-03 14:25:00,35.42,35.42,35.41,35.41,20200.0,25.2361,25.2361,25.229,25.229,20200.0
2011-01-03 14:30:00,35.41,35.42,35.38,35.38,86600.0,25.229,25.2361,25.2076,25.2076,86600.0
2011-01-03 14:35:00,35.39,35.39,35.36,35.36,46900.0,25.2147,25.2147,25.1933,25.1933,46900.0
2011-01-03 14:40:00,35.36,35.38,35.34,35.35,82600.0,25.1933,25.2076,25.1791,25.1862,82600.0
2011-01-03 14:45:00,35.35,35.36,35.34,35.36,52700.0,25.1862,25.1933,25.1791,25.1933,52700.0
2011-01-03 14:50:00,35.35,35.36,35.32,35.32,61000.0,25.1862,25.1933,25.1648,25.1648,61000.0
2011-01-03 14:55:00,35.33,35.33,35.32,35.32,37800.0,25.172,25.172,25.1648,25.1648,37800.0
2011-01-03 15:00:00,35.32,35.34,35.32,35.34,70700.0,25.1648,25.1791,25.1648,25.1791,70700.0
2011-01-03 15:05:00,35.33,35.34,35.31,35.32,101300.0,25.172,25.1791,25.1577,25.1648,101300.0
2011-01-03 15:10:00,35.33,35.34,35.31,35.31,112500.0,25.172,25.1791,25.1577,25.1577,112500.0
2011-01-03 15:15:00,35.31,35.32,35.3,35.32,92000.0,25.1577,25.1648,25.1506,25.1648,92000.0
2011-01-03 15:20:00,35.31,35.32,35.29,35.3,80600.0,25.1577,25.1648,25.1435,25.1506,80600.0
2011-01-03 15:25:00,35.29,35.32,35.29,35.31,104300.0,25.1435,25.1648,25.1435,25.1577,104300.0
2011-01-03 15:30:00,35.32,35.34,35.31,35.33,134900.0,25.1648,25.1791,25.1577,25.172,134900.0
2011-01-03 15:35:00,35.33,35.34,35.32,35.32,86500.0,25.172,25.1791,25.1648,25.1648,86500.0
2011-01-03 15:40:00,35.33,35.34,35.3,35.31,149500.0,25.172,25.1791,25.1506,25.1577,149500.0
2011-01-03 15:45:00,35.31,35.35,35.31,35.35,227400.0,25.1577,25.1862,25.1577,25.1862,227400.0
2011-01-03 15:50:00,35.35,35.37,35.31,35.33,221300.0,25.1862,25.2005,25.1577,25.172,221300.0
2011-01-03 15:55:00,35.33,35.34,35.3,35.3,310400.0,25.172,25.1791,25.1506,25.1506,310400.0
2011-01-04 09:30:00,35.26,35.27,34.96,35.22,595900.0,25.1221,25.1292,24.9083,25.0936,595900.0
2011-01-04 09:35:00,35.22,35.55,35.22,35.49,389300.0,25.0936,25.3287,25.0936,25.286,389300.0
2011-01-04 09:40:00,35.49,35.5,35.31,35.33,99600.0,25.286,25.2931,25.1577,25.172,99600.0
2011-01-04 09:45:00,35.33,35.43,35.32,35.4,93700.0,25.172,25.2432,25.1648,25.2218,93700.0
2011-01-04 09:50:00,35.41,35.43,35.38,35.38,120200.0,25.229,25.2432,25.2076,25.2076,120200.0
2011-01-04 09:55:00,35.39,35.4,35.37,35.39,94200.0,25.2147,25.2218,25.2005,25.2147,94200.0
2011-01-04 10:00:00,35.4,35.56,35.4,35.55,365700.0,25.2218,25.3358,25.2218,25.3287,365700.0
2011-01-04 10:05:00,35.55,35.56,35.46,35.47,104300.0,25.3287,25.3358,25.2646,25.2717,104300.0
2011-01-04 10:10:00,35.46,35.47,35.34,35.35,166600.0,25.2646,25.2717,25.1791,25.1862,166600.0
2011-01-04 10:15:00,35.34,35.42,35.28,35.42,224000.0,25.1791,25.2361,25.1363,25.2361,224000.0
2011-01-04 10:20:00,35.42,35.46,35.41,35.42,144800.0,25.2361,25.2646,25.229,25.2361,144800.0
2011-01-04 10:25:00,35.42,35.43,35.35,35.35,203800.0,25.2361,25.2432,25.1862,25.1862,203800.0
2011-01-04 10:30:00,35.36,35.36,35.33,35.34,87400.0,25.1933,25.1933,25.172,25.1791,87400.0
2011-01-04 10:35:00,35.33,35.37,35.33,35.33,106300.0,25.172,25.2005,25.172,25.172,106300.0
2011-01-04 10:40:00,35.33,35.33,35.28,35.29,125000.0,25.172,25.172,25.1363,25.1435,125000.0
2011-01-04 10:45:00,35.29,35.29,35.23,35.23,118100.0,25.1435,25.1435,25.1007,25.1007,118100.0
2011-01-04 10:50:00,35.23,35.27,35.21,35.21,184100.0,25.1007,25.1292,25.0865,25.0865,184100.0
2011-01-04 10:55:00,35.21,35.21,35.14,35.15,156800.0,25.0865,25.0865,25.0366,25.0437,156800.0
2011-01-04 11:00:00,35.15,35.22,35.15,35.2,170300.0,25.0437,25.0936,25.0437,25.0793,170300.0
2011-01-04 11:05:00,35.2,35.23,35.15,35.15,164700.0,25.0793,25.1007,25.0437,25.0437,164700.0
2011-01-04 11:10:00,35.16,35.16,35.13,35.16,76900.0,25.0508,25.0508,25.0295,25.0508,76900.0
2011-01-04 11:15:00,35.15,35.16,35.14,35.14,82600.0,25.0437,25.0508,25.0366,25.0366,82600.0
2011-01-04 11:20:00,35.15,35.15,35.12,35.15,89200.0,25.0437,25.0437,25.0223,25.0437,89200.0
2011-01-04 11:25:00,35.15,35.15,35.02,35.03,164300.0,25.0437,25.0437,24.9511,24.9582,164300.0
2011-01-04 11:30:00,35.02,35.06,35.01,35.05,97000.0,24.9511,24.9796,24.944,24.9725,97000.0
2011-01-04 11:35:00,35.04,35.1,35.04,35.1,116400.0,24.9653,25.0081,24.9653,25.0081,116400.0
2011-01-04 11:40:00,35.08,35.1,35.06,35.07,72300.0,24.9938,25.0081,24.9796,24.9867,72300.0
2011-01-04 11:45:00,35.06,35.07,35.02,35.03,135400.0,24.9796,24.9867,24.9511,24.9582,135400.0
2011-01-04 11:50:00,35.03,35.05,35.01,35.05,56100.0,24.9582,24.9725,24.944,24.9725,56100.0
2011-01-04 11:55:00,35.04,35.06,35.0,35.0,181100.0,24.9653,24.9796,24.9368,24.9368,181100.0
2011-01-04 12:00:00,35.0,35.02,34.97,34.97,54200.0,24.9368,24.9511,24.9155,24.9155,54200.0
2011-01-04 12:05:00,34.97,34.98,34.9,34.91,126200.0,24.9155,24.9226,24.8656,24.8727,126200.0
2011-01-04 12:10:00,34.92,34.94,34.9,34.91,138700.0,24.8798,24.8941,24.8656,24.8727,138700.0
2011-01-04 12:15:00,34.92,34.92,34.84,34.85,128500.0,24.8798,24.8798,24.8228,24.83,128500.0
2011-01-04 12:20:00,34.85,34.85,34.77,34.77,287600.0,24.83,24.83,24.773,24.773,287600.0
2011-01-04 12:25:00,34.77,34.78,34.72,34.73,126200.0,24.773,24.7801,24.7373,24.7445,126200.0
2011-01-04 12:30:00,34.72,34.73,34.67,34.69,255800.0,24.7373,24.7445,24.7017,24.716,255800.0
2011-01-04 12:35:00,34.68,34.73,34.68,34.73,235800.0,24.7088,24.7445,24.7088,24.7445,235800.0
2011-01-04 12:40:00,34.72,34.75,34.72,34.73,144600.0,24.7373,24.7587,24.7373,24.7445,144600.0
2011-01-04 12:45:00,34.73,34.74,34.7,34.71,149700.0,24.7445,24.7516,24.7231,24.7302,149700.0
2011-01-04 12:50:00,34.72,34.74,34.71,34.72,78800.0,24.7373,24.7516,24.7302,24.7373,78800.0
2011-01-04 12:55:00,34.73,34.73,34.71,34.73,97800.0,24.7445,24.7445,24.7302,24.7445,97800.0
2011-01-04 13:00:00,34.73,34.78,34.72,34.74,229300.0,24.7445,24.7801,24.7373,24.7516,229300.0
2011-01-04 13:05:00,34.74,34.74,34.67,34.67,180100.0,24.7516,24.7516,24.7017,24.7017,180100.0
2011-01-04 13:10:00,34.68,34.69,34.64,34.67,164700.0,24.7088,24.716,24.6803,24.7017,164700.0
2011-01-04 13:15:00,34.67,34.71,34.66,34.69,164400.0,24.7017,24.7302,24.6946,24.716,164400.0
2011-01-04 13:20:00,34.69,34.73,34.68,34.72,123300.0,24.716,24.7445,24.7088,24.7373,123300.0
2011-01-04 13:25:00,34.72,34.73,34.72,34.73,82300.0,24.7373,24.7445,24.7373,24.7445,82300.0
2011-01-04 13:30:00,34.73,34.74,34.69,34.72,174800.0,24.7445,24.7516,24.716,24.7373,174800.0
2011-01-04 13:35:00,34.72,34.79,34.7,34.79,207400.0,24.7373,24.7872,24.7231,24.7872,207400.0
2011-01-04 13:40:00,34.78,34.78,34.74,34.74,110200.0,24.7801,24.7801,24.7516,24.7516,110200.0
2011-01-04 13:45:00,34.75,34.78,34.74,34.77,61700.0,24.7587,24.7801,24.7516,24.773,61700.0
2011-01-04 13:50:00,34.78,34.8,34.76,34.8,107800.0,24.7801,24.7943,24.7658,24.7943,107800.0
2011-01-04 13:55:00,34.8,34.84,34.79,34.83,118400.0,24.7943,24.8228,24.7872,24.8157,118400.0
2011-01-04 14:00:00,34.83,34.83,34.75,34.76,152800.0,24.8157,24.8157,24.7587,24.7658,152800.0
2011-01-04 14:05:00,34.77,34.84,34.76,34.84,72900.0,24.773,24.8228,24.7658,24.8228,72900.0
2011-01-04 14:10:00,34.84,34.9,34.83,34.9,168400.0,24.8228,24.8656,24.8157,24.8656,168400.0
2011-01-04 14:15:00,34.9,34.9,34.85,34.85,179200.0,24.8656,24.8656,24.83,24.83,179200.0
2011-01-04 14:20:00,34.85,34.85,34.81,34.81,115100.0,24.83,24.83,24.8015,24.8015,115100.0
2011-01-04 14:25:00,34.81,34.85,34.81,34.83,211500.0,24.8015,24.83,24.8015,24.8157,211500.0
2011-01-04 14:30:00,34.82,34.83,34.82,34.83,96300.0,24.8086,24.8157,24.8086,24.8157,96300.0
2011-01-04 14:35:00,34.83,34.83,34.78,34.79,166800.0,24.8157,24.8157,24.7801,24.7872,166800.0
2011-01-04 14:40:00,34.79,34.8,34.78,34.79,271500.0,24.7872,24.7943,24.7801,24.7872,271500.0
2011-01-04 14:45:00,34.79,34.82,34.79,34.8,221100.0,24.7872,24.8086,24.7872,24.7943,221100.0
2011-01-04 14:50:00,34.79,34.81,34.79,34.81,78700.0,24.7872,24.8015,24.7872,24.8015,78700.0
2011-01-04 14:55:00,34.8,34.81,34.75,34.75,132700.0,24.7943,24.8015,24.7587,24.7587,132700.0
2011-01-04 15:00:00,34.76,34.8,34.75,34.8,85500.0,24.7658,24.7943,24.7587,24.7943,85500.0
2011-01-04 15:05:00,34.8,34.8,34.76,34.78,99300.0,24.7943,24.7943,24.7658,24.7801,99300.0
2011-01-04 15:10:00,34.78,34.79,34.74,34.74,163800.0,24.7801,24.7872,24.7516,24.7516,163800.0
2011-01-04 15:15:00,34.75,34.78,34.74,34.77,130700.0,24.7587,24.7801,24.7516,24.773,130700.0
2011-01-04 15:20:00,34.77,34.78,34.77,34.78,95300.0,24.773,24.7801,24.773,24.7801,95300.0
2011-01-04 15:25:00,34.78,34.81,34.77,34.81,173100.0,24.7801,24.8015,24.773,24.8015,173100.0
2011-01-04 15:30:00,34.8,34.81,34.74,34.75,177300.0,24.7943,24.8015,24.7516,24.7587,177300.0
2011-01-04 15:35:00,34.74,34.78,34.74,34.77,254900.0,24.7516,24.7801,24.7516,24.773,254900.0
2011-01-04 15:40:00,34.77,34.78,34.73,34.76,176200.0,24.773,24.7801,24.7445,24.7658,176200.0
2011-01-04 15:45:00,34.75,34.76,34.73,34.75,287300.0,24.7587,24.7658,24.7445,24.7587,287300.0
2011-01-04 15:50:00,34.74,34.75,34.67,34.67,427500.0,24.7516,24.7587,24.7017,24.7017,427500.0
2011-01-04 15:55:00,34.68,34.69,34.65,34.67,819200.0,24.7088,24.716,24.6875,24.7017,819200.0
2011-01-05 09:30:00,34.57,34.71,34.57,34.65,211600.0,24.6305,24.7302,24.6305,24.6875,211600.0
2011-01-05 09:35:00,34.65,34.68,34.62,34.68,101600.0,24.6875,24.7088,24.6661,24.7088,101600.0
2011-01-05 09:40:00,34.68,34.69,34.55,34.56,176100.0,24.7088,24.716,24.6162,24.6233,176100.0
2011-01-05 09:45:00,34.56,34.65,34.53,34.64,151200.0,24.6233,24.6875,24.602,24.6803,151200.0
2011-01-05 09:50:00,34.64,34.66,34.63,34.66,71400.0,24.6803,24.6946,24.6732,24.6946,71400.0
2011-01-05 09:55:00,34.65,34.68,34.63,34.68,128900.0,24.6875,24.7088,24.6732,24.7088,128900.0
2011-01-05 10:00:00,34.68,34.69,34.65,34.69,111600.0,24.7088,24.716,24.6875,24.716,111600.0
2011-01-05 10:05:00,34.69,34.78,34.65,34.78,192200.0,24.716,24.7801,24.6875,24.7801,192200.0
2011-01-05 10:10:00,34.77,34.87,34.77,34.82,404500.0,24.773,24.8442,24.773,24.8086,404500.0
2011-01-05 10:15:00,34.82,34.83,34.71,34.73,161800.0,24.8086,24.8157,24.7302,24.7445,161800.0
2011-01-05 10:20:00,34.73,34.75,34.65,34.66,279200.0,24.7445,24.7587,24.6875,24.6946,279200.0
2011-01-05 10:25:00,34.66,34.67,34.58,34.6,202600.0,24.6946,24.7017,24.6376,24.6518,202600.0
2011-01-05 10:30:00,34.59,34.59,34.51,34.55,267700.0,24.6447,24.6447,24.5877,24.6162,267700.0
2011-01-05 10:35:00,34.55,34.6,34.54,34.6,102300.0,24.6162,24.6518,24.6091,24.6518,102300.0
2011-01-05 10:40:00,34.6,34.66,34.59,34.61,147400.0,24.6518,24.6946,24.6447,24.659,147400.0
2011-01-05 10:45:00,34.61,34.66,34.61,34.65,157900.0,24.659,24.6946,24.659,24.6875,157900.0
2011-01-05 10:50:00,34.66,34.66,34.63,34.64,70400.0,24.6946,24.6946,24.6732,24.6803,70400.0
2011-01-05 10:55:00,34.64,34.65,34.6,34.63,91200.0,24.6803,24.6875,24.6518,24.6732,91200.0
2011-01-05 11:00:00,34.63,34.66,34.62,34.63,145100.0,24.6732,24.6946,24.6661,24.6732,145100.0
2011-01-05 11:05:00,34.62,34.66,34.62,34.66,74300.0,24.6661,24.6946,24.6661,24.6946,74300.0
2011-01-05 11:10:00,34.66,34.67,34.58,34.63,271200.0,24.6946,24.7017,24.6376,24.6732,271200.0
2011-01-05 11:15:00,34.63,34.64,34.59,34.63,133600.0,24.6732,24.6803,24.6447,24.6732,133600.0
2011-01-05 11:20:00,34.63,34.66,34.61,34.63,152700.0,24.6732,24.6946,24.659,24.6732,152700.0
2011-01-05 11:25:00,34.64,34.66,34.62,34.63,143500.0,24.6803,24.6946,24.6661,24.6732,143500.0
2011-01-05 11:30:00,34.64,34.68,34.63,34.64,159100.0,24.6803,24.7088,24.6732,24.6803,159100.0
2011-01-05 11:35:00,34.63,34.66,34.62,34.65,111100.0,24.6732,24.6946,24.6661,24.6875,111100.0
2011-01-05 11:40:00,34.65,34.66,34.6,34.6,83100.0,24.6875,24.6946,24.6518,24.6518,83100.0
2011-01-05 11:45:00,34.6,34.65,34.6,34.63,144000.0,24.6518,24.6875,24.6518,24.6732,144000.0
2011-01-05 11:50:00,34.64,34.66,34.63,34.65,80500.0,24.6803,24.6946,24.6732,24.6875,80500.0
2011-01-05 11:55:00,34.65,34.66,34.64,34.65,50800.0,24.6875,24.6946,24.6803,24.6875,50800.0
2011-01-05 12:00:00,34.64,34.66,34.64,34.66,85900.0,24.6803,24.6946,24.6803,24.6946,85900.0
2011-01-05 12:05:00,34.66,34.66,34.65,34.66,31300.0,24.6946,24.6946,24.6875,24.6946,31300.0
2011-01-05 12:10:00,34.65,34.66,34.64,34.65,162500.0,24.6875,24.6946,24.6803,24.6875,162500.0
2011-01-05 12:15:00,34.65,34.65,34.63,34.63,143100.0,24.6875,24.6875,24.6732,24.6732,143100.0
2011-01-05 12:20:00,34.64,34.64,34.6,34.61,125600.0,24.6803,24.6803,24.6518,24.659,125600.0
2011-01-05 12:25:00,34.6,34.63,34.6,34.62,110000.0,24.6518,24.6732,24.6518,24.6661,110000.0
2011-01-05 12:30:00,34.62,34.64,34.61,34.64,57900.0,24.6661,24.6803,24.659,24.6803,57900.0
2011-01-05 12:35:00,34.64,34.64,34.57,34.58,182100.0,24.6803,24.6803,24.6305,24.6376,182100.0
2011-01-05 12:40:00,34.57,34.58,34.56,34.56,78500.0,24.6305,24.6376,24.6233,24.6233,78500.0
2011-01-05 12:45:00,34.56,34.56,34.54,34.55,76100.0,24.6233,24.6233,24.6091,24.6162,76100.0
2011-01-05 12:50:00,34.55,34.56,34.53,34.55,91700.0,24.6162,24.6233,24.602,24.6162,91700.0
2011-01-05 12:55:00,34.56,34.56,34.52,34.52,54500.0,24.6233,24.6233,24.5948,24.5948,54500.0
2011-01-05 13:00:00,34.52,34.53,34.51,34.52,142900.0,24.5948,24.602,24.5877,24.5948,142900.0
2011-01-05 13:05:00,34.52,34.52,34.5,34.51,55100.0,24.5948,24.5948,24.5806,24.5877,55100.0
2011-01-05 13:10:00,34.51,34.51,34.46,34.48,209500.0,24.5877,24.5877,24.5521,24.5663,209500.0
2011-01-05 13:15:00,34.47,34.53,34.47,34.5,137400.0,24.5592,24.602,24.5592,24.5806,137400.0
2011-01-05 13:20:00,34.5,34.5,34.45,34.47,137600.0,24.5806,24.5806,24.545,24.5592,137600.0
2011-01-05 13:25:00,34.46,34.47,34.45,34.46,97800.0,24.5521,24.5592,24.545,24.5521,97800.0
2011-01-05 13:30:00,34.46,34.47,34.43,34.47,104300.0,24.5521,24.5592,24.5307,24.5592,104300.0
2011-01-05 13:35:00,34.47,34.5,34.46,34.5,64200.0,24.5592,24.5806,24.5521,24.5806,64200.0
2011-01-05 13:40:00,34.5,34.5,34.48,34.49,23900.0,24.5806,24.5806,24.5663,24.5735,23900.0
2011-01-05 13:45:00,34.49,34.57,34.48,34.56,251800.0,24.5735,24.6305,24.5663,24.6233,251800.0
2011-01-05 13:50:00,34.56,34.57,34.54,34.56,46100.0,24.6233,24.6305,24.6091,24.6233,46100.0
2011-01-05 13:55:00,34.57,34.58,34.55,34.58,62800.0,24.6305,24.6376,24.6162,24.6376,62800.0
2011-01-05 14:00:00,34.58,34.6,34.55,34.59,72900.0,24.6376,24.6518,24.6162,24.6447,72900.0
2011-01-05 14:05:00,34.6,34.6,34.56,34.57,71600.0,24.6518,24.6518,24.6233,24.6305,71600.0
2011-01-05 14:10:00,34.56,34.59,34.56,34.59,47200.0,24.6233,24.6447,24.6233,24.6447,47200.0
2011-01-05 14:15:00,34.59,34.63,34.58,34.62,70500.0,24.6447,24.6732,24.6376,24.6661,70500.0
2011-01-05 14:20:00,34.62,34.62,34.57,34.57,104200.0,24.6661,24.6661,24.6305,24.6305,104200.0
2011-01-05 14:25:00,34.57,34.58,34.54,34.55,60100.0,24.6305,24.6376,24.6091,24.6162,60100.0
2011-01-05 14:30:00,34.55,34.56,34.54,34.56,78200.0,24.6162,24.6233,24.6091,24.6233,78200.0
2011-01-05 14:35:00,34.55,34.56,34.5,34.5,142500.0,24.6162,24.6233,24.5806,24.5806,142500.0
2011-01-05 14:40:00,34.51,34.51,34.47,34.47,110600.0,24.5877,24.5877,24.5592,24.5592,110600.0
2011-01-05 14:45:00,34.47,34.5,34.47,34.48,97200.0,24.5592,24.5806,24.5592,24.5663,97200.0
2011-01-05 14:50:00,34.48,34.48,34.47,34.48,67900.0,24.5663,24.5663,24.5592,24.5663,67900.0
2011-01-05 14:55:00,34.47,34.5,34.47,34.5,74900.0,24.5592,24.5806,24.5592,24.5806,74900.0
2011-01-05 15:00:00,34.5,34.5,34.48,34.48,98600.0,24.5806,24.5806,24.5663,24.5663,98600.0
2011-01-05 15:05:00,34.48,34.5,34.47,34.49,181400.0,24.5663,24.5806,24.5592,24.5735,181400.0
2011-01-05 15:10:00,34.49,34.52,34.48,34.49,146100.0,24.5735,24.5948,24.5663,24.5735,146100.0
2011-01-05 15:15:00,34.5,34.5,34.49,34.5,84700.0,24.5806,24.5806,24.5735,24.5806,84700.0
2011-01-05 15:20:00,34.49,34.5,34.46,34.46,122700.0,24.5735,24.5806,24.5521,24.5521,122700.0
2011-01-05 15:25:00,34.47,34.48,34.46,34.47,95200.0,24.5592,24.5663,24.5521,24.5592,95200.0
2011-01-05 15:30:00,34.48,34.48,34.46,34.46,171000.0,24.5663,24.5663,24.5521,24.5521,171000.0
2011-01-05 15:35:00,34.47,34.47,34.46,34.47,145100.0,24.5592,24.5592,24.5521,24.5592,145100.0
2011-01-05 15:40:00,34.46,34.49,34.44,34.48,617200.0,24.5521,24.5735,24.5379,24.5663,617200.0
2011-01-05 15:45:00,34.48,34.58,34.48,34.57,247400.0,24.5663,24.6376,24.5663,24.6305,247400.0
2011-01-05 15:50:00,34.57,34.6,34.56,34.58,209400.0,24.6305,24.6518,24.6233,24.6376,209400.0
2011-01-05 15:55:00,34.58,34.59,34.55,34.55,438100.0,24.6376,24.6447,24.6162,24.6162,438100.0
2011-01-06 09:30:00,34.63,34.63,34.36,34.36,182300.0,24.6732,24.6732,24.4809,24.4809,182300.0
2011-01-06 09:35:00,34.36,34.6,34.36,34.57,205800.0,24.4809,24.6518,24.4809,24.6305,205800.0
2011-01-06 09:40:00,34.58,34.69,34.55,34.69,202400.0,24.6376,24.716,24.6162,24.716,202400.0
2011-01-06 09:45:00,34.69,34.73,34.68,34.72,134200.0,24.716,24.7445,24.7088,24.7373,134200.0
2011-01-06 09:50:00,34.72,34.72,34.69,34.71,82800.0,24.7373,24.7373,24.716,24.7302,82800.0
2011-01-06 09:55:00,34.7,34.75,34.65,34.73,169200.0,24.7231,24.7587,24.6875,24.7445,169200.0
2011-01-06 10:00:00,34.74,34.8,34.7,34.7,173600.0,24.7516,24.7943,24.7231,24.7231,173600.0
2011-01-06 10:05:00,34.7,34.72,34.67,34.68,105900.0,24.7231,24.7373,24.7017,24.7088,105900.0
2011-01-06 10:10:00,34.67,34.68,34.56,34.56,147400.0,24.7017,24.7088,24.6233,24.6233,147400.0
2011-01-06 10:15:00,34.55,34.59,34.53,34.53,142000.0,24.6162,24.6447,24.602,24.602,142000.0
2011-01-06 10:20:00,34.53,34.53,34.48,34.49,148300.0,24.602,24.602,24.5663,24.5735,148300.0
2011-01-06 10:25:00,34.5,34.51,34.48,34.51,106000.0,24.5806,24.5877,24.5663,24.5877,106000.0
2011-01-06 10:30:00,34.51,34.51,34.48,34.5,93900.0,24.5877,24.5877,24.5663,24.5806,93900.0
2011-01-06 10:35:00,34.5,34.5,34.45,34.46,76100.0,24.5806,24.5806,24.545,24.5521,76100.0
2011-01-06 10:40:00,34.46,34.46,34.4,34.41,120900.0,24.5521,24.5521,24.5094,24.5165,120900.0
2011-01-06 10:45:00,34.41,34.46,34.37,34.45,332400.0,24.5165,24.5521,24.488,24.545,332400.0
2011-01-06 10:50:00,34.46,34.47,34.36,34.39,424200.0,24.5521,24.5592,24.4809,24.5022,424200.0
2011-01-06 10:55:00,34.39,34.4,34.37,34.4,169900.0,24.5022,24.5094,24.488,24.5094,169900.0
2011-01-06 11:00:00,34.4,34.4,34.34,34.34,104300.0,24.5094,24.5094,24.4666,24.4666,104300.0
2011-01-06 11:05:00,34.35,34.35,34.25,34.26,228600.0,24.4737,24.4737,24.4025,24.4096,228600.0
2011-01-06 11:10:00,34.25,34.31,34.24,34.3,187100.0,24.4025,24.4452,24.3954,24.4381,187100.0
2011-01-06 11:15:00,34.3,34.38,34.29,34.38,284400.0,24.4381,24.4951,24.431,24.4951,284400.0
2011-01-06 11:20:00,34.38,34.38,34.3,34.31,159500.0,24.4951,24.4951,24.4381,24.4452,159500.0
2011-01-06 11:25:00,34.3,34.33,34.29,34.31,106500.0,24.4381,24.4595,24.431,24.4452,106500.0
2011-01-06 11:30:00,34.31,34.33,34.3,34.33,72200.0,24.4452,24.4595,24.4381,24.4595,72200.0
2011-01-06 11:35:00,34.32,34.34,34.31,34.32,46100.0,24.4524,24.4666,24.4452,24.4524,46100.0
2011-01-06 11:40:00,34.32,34.32,34.28,34.3,98400.0,24.4524,24.4524,24.4239,24.4381,98400.0
2011-01-06 11:45:00,34.3,34.32,34.28,34.3,148200.0,24.4381,24.4524,24.4239,24.4381,148200.0
2011-01-06 11:50:00,34.3,34.32,34.29,34.32,55200.0,24.4381,24.4524,24.431,24.4524,55200.0
2011-01-06 11:55:00,34.33,34.34,34.29,34.3,57100.0,24.4595,24.4666,24.431,24.4381,57100.0
2011-01-06 12:00:00,34.3,34.37,34.3,34.37,300700.0,24.4381,24.488,24.4381,24.488,300700.0
2011-01-06 12:05:00,34.37,34.38,34.35,34.35,128300.0,24.488,24.4951,24.4737,24.4737,128300.0
2011-01-06 12:10:00,34.36,34.37,34.31,34.31,159400.0,24.4809,24.488,24.4452,24.4452,159400.0
2011-01-06 12:15:00,34.31,34.34,34.28,34.28,103500.0,24.4452,24.4666,24.4239,24.4239,103500.0
2011-01-06 12:20:00,34.29,34.35,34.28,34.33,195700.0,24.431,24.4737,24.4239,24.4595,195700.0
2011-01-06 12:25:00,34.34,34.35,34.32,34.32,44100.0,24.4666,24.4737,24.4524,24.4524,44100.0
2011-01-06 12:30:00,34.32,34.36,34.32,34.35,142600.0,24.4524,24.4809,24.4524,24.4737,142600.0
2011-01-06 12:35:00,34.35,34.36,34.33,34.34,119400.0,24.4737,24.4809,24.4595,24.4666,119400.0
2011-01-06 12:40:00,34.35,34.35,34.33,34.33,93900.0,24.4737,24.4737,24.4595,24.4595,93900.0
2011-01-06 12:45:00,34.33,34.35,34.33,34.34,97600.0,24.4595,24.4737,24.4595,24.4666,97600.0
2011-01-06 12:50:00,34.34,34.35,34.34,34.35,18200.0,24.4666,24.4737,24.4666,24.4737,18200.0
2011-01-06 12:55:00,34.34,34.35,34.34,34.35,33300.0,24.4666,24.4737,24.4666,24.4737,33300.0
2011-01-06 13:00:00,34.35,34.35,34.33,34.33,39100.0,24.4737,24.4737,24.4595,24.4595,39100.0
2011-01-06 13:05:00,34.33,34.34,34.33,34.34,76200.0,24.4595,24.4666,24.4595,24.4666,76200.0
2011-01-06 13:10:00,34.33,34.35,34.33,34.33,34600.0,24.4595,24.4737,24.4595,24.4595,34600.0
2011-01-06 13:15:00,34.33,34.34,34.31,34.31,227500.0,24.4595,24.4666,24.4452,24.4452,227500.0
2011-01-06 13:20:00,34.31,34.32,34.29,34.3,101000.0,24.4452,24.4524,24.431,24.4381,101000.0
2011-01-06 13:25:00,34.3,34.3,34.29,34.29,25000.0,24.4381,24.4381,24.431,24.431,25000.0
2011-01-06 13:30:00,34.29,34.3,34.29,34.29,72100.0,24.431,24.4381,24.431,24.431,72100.0
2011-01-06 13:35:00,34.29,34.32,34.29,34.31,164500.0,24.431,24.4524,24.431,24.4452,164500.0
2011-01-06 13:40:00,34.31,34.32,34.3,34.31,67400.0,24.4452,24.4524,24.4381,24.4452,67400.0
2011-01-06 13:45:00,34.32,34.32,34.31,34.31,27300.0,24.4524,24.4524,24.4452,24.4452,27300.0
2011-01-06 13:50:00,34.31,34.32,34.31,34.31,76200.0,24.4452,24.4524,24.4452,24.4452,76200.0
2011-01-06 13:55:00,34.32,34.36,34.31,34.35,147100.0,24.4524,24.4809,24.4452,24.4737,147100.0
2011-01-06 14:00:00,34.35,34.36,34.35,34.36,65300.0,24.4737,24.4809,24.4737,24.4809,65300.0
2011-01-06 14:05:00,34.36,34.36,34.31,34.31,68200.0,24.4809,24.4809,24.4452,24.4452,68200.0
2011-01-06 14:10:00,34.31,34.32,34.31,34.32,50500.0,24.4452,24.4524,24.4452,24.4524,50500.0
2011-01-06 14:15:00,34.31,34.34,34.31,34.33,81400.0,24.4452,24.4666,24.4452,24.4595,81400.0
2011-01-06 14:20:00,34.33,34.36,34.33,34.35,338200.0,24.4595,24.4809,24.4595,24.4737,338200.0
2011-01-06 14:25:00,34.35,34.36,34.34,34.35,48100.0,24.4737,24.4809,24.4666,24.4737,48100.0
2011-01-06 14:30:00,34.35,34.36,34.34,34.35,143800.0,24.4737,24.4809,24.4666,24.4737,143800.0
2011-01-06 14:35:00,34.35,34.39,34.34,34.38,65300.0,24.4737,24.5022,24.4666,24.4951,65300.0
2011-01-06 14:40:00,34.39,34.39,34.35,34.37,110600.0,24.5022,24.5022,24.4737,24.488,110600.0
2011-01-06 14:45:00,34.37,34.38,34.34,34.36,233400.0,24.488,24.4951,24.4666,24.4809,233400.0
2011-01-06 14:50:00,34.35,34.36,34.32,34.34,67300.0,24.4737,24.4809,24.4524,24.4666,67300.0
2011-01-06 14:55:00,34.33,34.37,34.33,34.37,76100.0,24.4595,24.488,24.4595,24.488,76100.0
2011-01-06 15:00:00,34.36,34.37,34.33,34.35,66700.0,24.4809,24.488,24.4595,24.4737,66700.0
2011-01-06 15:05:00,34.35,34.37,34.35,34.37,58000.0,24.4737,24.488,24.4737,24.488,58000.0
2011-01-06 15:10:00,34.36,34.38,34.36,34.38,53000.0,24.4809,24.4951,24.4809,24.4951,53000.0
2011-01-06 15:15:00,34.38,34.39,34.36,34.36,82200.0,24.4951,24.5022,24.4809,24.4809,82200.0
2011-01-06 15:20:00,34.37,34.38,34.35,34.35,55700.0,24.488,24.4951,24.4737,24.4737,55700.0
2011-01-06 15:25:00,34.35,34.38,34.35,34.37,411800.0,24.4737,24.4951,24.4737,24.488,411800.0
2011-01-06 15:30:00,34.38,34.4,34.35,34.35,332700.0,24.4951,24.5094,24.4737,24.4737,332700.0
2011-01-06 15:35:00,34.36,34.41,34.35,34.4,347500.0,24.4809,24.5165,24.4737,24.5094,347500.0
2011-01-06 15:40:00,34.4,34.44,34.4,34.44,138300.0,24.5094,24.5379,24.5094,24.5379,138300.0
2011-01-06 15:45:00,34.43,34.48,34.41,34.43,280200.0,24.5307,24.5663,24.5165,24.5307,280200.0
2011-01-06 15:50:00,34.44,34.46,34.41,34.42,341400.0,24.5379,24.5521,24.5165,24.5236,341400.0
2011-01-06 15:55:00,34.43,34.43,34.4,34.41,524900.0,24.5307,24.5307,24.5094,24.5165,524900.0
2011-01-07 09:30:00,34.42,34.43,34.38,34.43,281900.0,24.5236,24.5307,24.4951,24.5307,281900.0
2011-01-07 09:35:00,34.44,34.57,34.44,34.49,189300.0,24.5379,24.6305,24.5379,24.5735,189300.0
2011-01-07 09:40:00,34.5,34.51,34.42,34.43,217300.0,24.5806,24.5877,24.5236,24.5307,217300.0
2011-01-07 09:45:00,34.43,34.43,34.4,34.42,223400.0,24.5307,24.5307,24.5094,24.5236,223400.0
2011-01-07 09:50:00,34.4,34.46,34.4,34.45,169400.0,24.5094,24.5521,24.5094,24.545,169400.0
2011-01-07 09:55:00,34.46,34.52,34.45,34.51,280300.0,24.5521,24.5948,24.545,24.5877,280300.0
2011-01-07 10:00:00,34.51,34.54,34.48,34.53,207400.0,24.5877,24.6091,24.5663,24.602,207400.0
2011-01-07 10:05:00,34.53,34.53,34.5,34.51,137100.0,24.602,24.602,24.5806,24.5877,137100.0
2011-01-07 10:10:00,34.52,34.56,34.51,34.54,245600.0,24.5948,24.6233,24.5877,24.6091,245600.0
2011-01-07 10:15:00,34.54,34.55,34.51,34.54,205500.0,24.6091,24.6162,24.5877,24.6091,205500.0
2011-01-07 10:20:00,34.55,34.6,34.53,34.56,199800.0,24.6162,24.6518,24.602,24.6233,199800.0
2011-01-07 10:25:00,34.56,34.58,34.5,34.5,117200.0,24.6233,24.6376,24.5806,24.5806,117200.0
2011-01-07 10:30:00,34.5,34.54,34.5,34.5,118300.0,24.5806,24.6091,24.5806,24.5806,118300.0
2011-01-07 10:35:00,34.51,34.52,34.45,34.46,111700.0,24.5877,24.5948,24.545,24.5521,111700.0
2011-01-07 10:40:00,34.45,34.46,34.39,34.4,217200.0,24.545,24.5521,24.5022,24.5094,217200.0
2011-01-07 10:45:00,34.4,34.4,34.34,34.38,282100.0,24.5094,24.5094,24.4666,24.4951,282100.0
2011-01-07 10:50:00,34.37,34.38,34.32,34.34,209100.0,24.488,24.4951,24.4524,24.4666,209100.0
2011-01-07 10:55:00,34.34,34.4,34.34,34.39,67500.0,24.4666,24.5094,24.4666,24.5022,67500.0
2011-01-07 11:00:00,34.39,34.42,34.36,34.4,69000.0,24.5022,24.5236,24.4809,24.5094,69000.0
2011-01-07 11:05:00,34.39,34.41,34.37,34.37,63900.0,24.5022,24.5165,24.488,24.488,63900.0
2011-01-07 11:10:00,34.38,34.39,34.35,34.37,91900.0,24.4951,24.5022,24.4737,24.488,91900.0
2011-01-07 11:15:00,34.36,34.38,34.35,34.38,64400.0,24.4809,24.4951,24.4737,24.4951,64400.0
2011-01-07 11:20:00,34.38,34.38,34.34,34.36,119300.0,24.4951,24.4951,24.4666,24.4809,119300.0
2011-01-07 11:25:00,34.35,34.36,34.32,34.34,111500.0,24.4737,24.4809,24.4524,24.4666,111500.0
2011-01-07 11:30:00,34.33,34.34,34.26,34.31,192000.0,24.4595,24.4666,24.4096,24.4452,192000.0
2011-01-07 11:35:00,34.31,34.31,34.22,34.29,190700.0,24.4452,24.4452,24.3811,24.431,190700.0
2011-01-07 11:40:00,34.28,34.31,34.26,34.3,54600.0,24.4239,24.4452,24.4096,24.4381,54600.0
2011-01-07 11:45:00,34.3,34.38,34.3,34.36,127400.0,24.4381,24.4951,24.4381,24.4809,127400.0
2011-01-07 11:50:00,34.37,34.37,34.32,34.35,173100.0,24.488,24.488,24.4524,24.4737,173100.0
2011-01-07 11:55:00,34.34,34.37,34.34,34.36,127900.0,24.4666,24.488,24.4666,24.4809,127900.0
2011-01-07 12:00:00,34.36,34.37,34.34,34.35,40800.0,24.4809,24.488,24.4666,24.4737,40800.0
2011-01-07 12:05:00,34.35,34.35,34.34,34.35,38700.0,24.4737,24.4737,24.4666,24.4737,38700.0
2011-01-07 12:10:00,34.35,34.35,34.34,34.34,57300.0,24.4737,24.4737,24.4666,24.4666,57300.0
2011-01-07 12:15:00,34.34,34.37,34.34,34.36,54100.0,24.4666,24.488,24.4666,24.4809,54100.0
2011-01-07 12:20:00,34.36,34.36,34.34,34.34,75900.0,24.4809,24.4809,24.4666,24.4666,75900.0
2011-01-07 12:25:00,34.35,34.35,34.29,34.31,193500.0,24.4737,24.4737,24.431,24.4452,193500.0
2011-01-07 12:30:00,34.31,34.32,34.25,34.25,338400.0,24.4452,24.4524,24.4025,24.4025,338400.0
2011-01-07 12:35:00,34.25,34.27,34.22,34.22,100800.0,24.4025,24.4167,24.3811,24.3811,100800.0
2011-01-07 12:40:00,34.22,34.22,34.18,34.21,245500.0,24.3811,24.3811,24.3526,24.374,245500.0
2011-01-07 12:45:00,34.21,34.25,34.19,34.24,204300.0,24.374,24.4025,24.3597,24.3954,204300.0
2011-01-07 12:50:00,34.24,34.25,34.19,34.19,72500.0,24.3954,24.4025,24.3597,24.3597,72500.0
2011-01-07 12:55:00,34.19,34.29,34.19,34.29,93800.0,24.3597,24.431,24.3597,24.431,93800.0
2011-01-07 13:00:00,34.29,34.3,34.28,34.28,33700.0,24.431,24.4381,24.4239,24.4239,33700.0
2011-01-07 13:05:00,34.28,34.31,34.26,34.29,89300.0,24.4239,24.4452,24.4096,24.431,89300.0
2011-01-07 13:10:00,34.3,34.3,34.28,34.29,103400.0,24.4381,24.4381,24.4239,24.431,103400.0
2011-01-07 13:15:00,34.29,34.35,34.29,34.33,92300.0,24.431,24.4737,24.431,24.4595,92300.0
2011-01-07 13:20:00,34.33,34.33,34.32,34.33,72400.0,24.4595,24.4595,24.4524,24.4595,72400.0
2011-01-07 13:25:00,34.33,34.33,34.29,34.3,96700.0,24.4595,24.4595,24.431,24.4381,96700.0
2011-01-07 13:30:00,34.3,34.31,34.27,34.3,149200.0,24.4381,24.4452,24.4167,24.4381,149200.0
2011-01-07 13:35:00,34.29,34.32,34.29,34.31,38500.0,24.431,24.4524,24.431,24.4452,38500.0
2011-01-07 13:40:00,34.31,34.32,34.27,34.28,73500.0,24.4452,24.4524,24.4167,24.4239,73500.0
2011-01-07 13:45:00,34.27,34.28,34.25,34.28,43000.0,24.4167,24.4239,24.4025,24.4239,43000.0
2011-01-07 13:50:00,34.27,34.29,34.25,34.29,53600.0,24.4167,24.431,24.4025,24.431,53600.0
2011-01-07 13:55:00,34.28,34.29,34.27,34.27,30800.0,24.4239,24.431,24.4167,24.4167,30800.0
2011-01-07 14:00:00,34.27,34.28,34.25,34.25,84600.0,24.4167,24.4239,24.4025,24.4025,84600.0
2011-01-07 14:05:00,34.25,34.31,34.24,34.31,215600.0,24.4025,24.4452,24.3954,24.4452,215600.0
2011-01-07 14:10:00,34.31,34.32,34.3,34.32,40900.0,24.4452,24.4524,24.4381,24.4524,40900.0
2011-01-07 14:15:00,34.32,34.32,34.29,34.31,56100.0,24.4524,24.4524,24.431,24.4452,56100.0
2011-01-07 14:20:00,34.31,34.33,34.3,34.33,99300.0,24.4452,24.4595,24.4381,24.4595,99300.0
2011-01-07 14:25:00,34.33,34.36,34.31,34.35,81400.0,24.4595,24.4809,24.4452,24.4737,81400.0
2011-01-07 14:30:00,34.35,34.36,34.32,34.34,59400.0,24.4737,24.4809,24.4524,24.4666,59400.0
2011-01-07 14:35:00,34.33,34.34,34.31,34.31,68400.0,24.4595,24.4666,24.4452,24.4452,68400.0
2011-01-07 14:40:00,34.31,34.36,34.31,34.35,202300.0,24.4452,24.4809,24.4452,24.4737,202300.0
2011-01-07 14:45:00,34.35,34.36,34.33,34.35,187700.0,24.4737,24.4809,24.4595,24.4737,187700.0
2011-01-07 14:50:00,34.35,34.38,34.35,34.37,95700.0,24.4737,24.4951,24.4737,24.488,95700.0
2011-01-07 14:55:00,34.37,34.37,34.34,34.37,86700.0,24.488,24.488,24.4666,24.488,86700.0
2011-01-07 15:00:00,34.37,34.37,34.35,34.36,60900.0,24.488,24.488,24.4737,24.4809,60900.0
2011-01-07 15:05:00,34.35,34.37,34.35,34.36,124000.0,24.4737,24.488,24.4737,24.4809,124000.0
2011-01-07 15:10:00,34.36,34.41,34.35,34.4,462200.0,24.4809,24.5165,24.4737,24.5094,462200.0
2011-01-07 15:15:00,34.39,34.46,34.39,34.43,229600.0,24.5022,24.5521,24.5022,24.5307,229600.0
2011-01-07 15:20:00,34.43,34.44,34.4,34.43,107400.0,24.5307,24.5379,24.5094,24.5307,107400.0
2011-01-07 15:25:00,34.42,34.44,34.39,34.39,68800.0,24.5236,24.5379,24.5022,24.5022,68800.0
2011-01-07 15:30:00,34.4,34.42,34.38,34.42,486800.0,24.5094,24.5236,24.4951,24.5236,486800.0
2011-01-07 15:35:00,34.41,34.44,34.38,34.4,417700.0,24.5165,24.5379,24.4951,24.5094,417700.0
2011-01-07 15:40:00,34.39,34.4,34.37,34.37,106700.0,24.5022,24.5094,24.488,24.488,106700.0
2011-01-07 15:45:00,34.38,34.4,34.36,34.36,147900.0,24.4951,24.5094,24.4809,24.4809,147900.0
2011-01-07 15:50:00,34.36,34.4,34.36,34.38,164800.0,24.4809,24.5094,24.4809,24.4951,164800.0
2011-01-07 15:55:00,34.38,34.39,34.35,34.37,322300.0,24.4951,24.5022,24.4737,24.488,322300.0
2011-01-10 09:30:00,34.16,34.31,34.11,34.19,287300.0,24.3384,24.4452,24.3027,24.3597,287300.0
2011-01-10 09:35:00,34.19,34.22,34.16,34.17,79400.0,24.3597,24.3811,24.3384,24.3455,79400.0
2011-01-10 09:40:00,34.18,34.29,34.17,34.26,97400.0,24.3526,24.431,24.3455,24.4096,97400.0
2011-01-10 09:45:00,34.26,34.28,34.24,34.25,83700.0,24.4096,24.4239,24.3954,24.4025,83700.0
2011-01-10 09:50:00,34.25,34.25,34.1,34.15,230600.0,24.4025,24.4025,24.2956,24.3312,230600.0
2011-01-10 09:55:00,34.15,34.16,34.07,34.09,170100.0,24.3312,24.3384,24.2742,24.2885,170100.0
2011-01-10 10:00:00,34.09,34.14,34.09,34.14,126800.0,24.2885,24.3241,24.2885,24.3241,126800.0
2011-01-10 10:05:00,34.14,34.17,34.14,34.14,92300.0,24.3241,24.3455,24.3241,24.3241,92300.0
2011-01-10 10:10:00,34.15,34.2,34.13,34.18,199500.0,24.3312,24.3669,24.317,24.3526,199500.0
2011-01-10 10:15:00,34.17,34.18,34.14,34.16,159800.0,24.3455,24.3526,24.3241,24.3384,159800.0
2011-01-10 10:20:00,34.16,34.18,34.1,34.17,150500.0,24.3384,24.3526,24.2956,24.3455,150500.0
2011-01-10 10:25:00,34.17,34.18,34.15,34.17,110000.0,24.3455,24.3526,24.3312,24.3455,110000.0
2011-01-10 10:30:00,34.17,34.26,34.16,34.24,99800.0,24.3455,24.4096,24.3384,24.3954,99800.0
2011-01-10 10:35:00,34.25,34.25,34.22,34.24,166900.0,24.4025,24.4025,24.3811,24.3954,166900.0
2011-01-10 10:40:00,34.24,34.28,34.23,34.27,152700.0,24.3954,24.4239,24.3882,24.4167,152700.0
2011-01-10 10:45:00,34.27,34.33,34.25,34.32,131600.0,24.4167,24.4595,24.4025,24.4524,131600.0
2011-01-10 10:50:00,34.32,34.33,34.27,34.3,366800.0,24.4524,24.4595,24.4167,24.4381,366800.0
2011-01-10 10:55:00,34.3,34.31,34.24,34.27,134800.0,24.4381,24.4452,24.3954,24.4167,134800.0
2011-01-10 11:00:00,34.27,34.34,34.26,34.29,89500.0,24.4167,24.4666,24.4096,24.431,89500.0
2011-01-10 11:05:00,34.28,34.3,34.26,34.28,151900.0,24.4239,24.4381,24.4096,24.4239,151900.0
2011-01-10 11:10:00,34.28,34.31,34.27,34.29,148100.0,24.4239,24.4452,24.4167,24.431,148100.0
2011-01-10 11:15:00,34.29,34.3,34.23,34.26,198200.0,24.431,24.4381,24.3882,24.4096,198200.0
2011-01-10 11:20:00,34.25,34.25,34.15,34.16,154400.0,24.4025,24.4025,24.3312,24.3384,154400.0
2011-01-10 11:25:00,34.16,34.22,34.14,34.19,93200.0,24.3384,24.3811,24.3241,24.3597,93200.0
2011-01-10 11:30:00,34.18,34.22,34.16,34.2,101400.0,24.3526,24.3811,24.3384,24.3669,101400.0
2011-01-10 11:35:00,34.21,34.24,34.2,34.22,35300.0,24.374,24.3954,24.3669,24.3811,35300.0
2011-01-10 11:40:00,34.22,34.27,34.22,34.27,73200.0,24.3811,24.4167,24.3811,24.4167,73200.0
2011-01-10 11:45:00,34.27,34.31,34.27,34.31,99700.0,24.4167,24.4452,24.4167,24.4452,99700.0
2011-01-10 11:50:00,34.31,34.33,34.3,34.3,69200.0,24.4452,24.4595,24.4381,24.4381,69200.0
2011-01-10 11:55:00,34.3,34.31,34.29,34.29,66500.0,24.4381,24.4452,24.431,24.431,66500.0
2011-01-10 12:00:00,34.29,34.31,34.29,34.3,52600.0,24.431,24.4452,24.431,24.4381,52600.0
2011-01-10 12:05:00,34.3,34.32,34.28,34.31,70600.0,24.4381,24.4524,24.4239,24.4452,70600.0
2011-01-10 12:10:00,34.31,34.32,34.29,34.31,163500.0,24.4452,24.4524,24.431,24.4452,163500.0
2011-01-10 12:15:00,34.32,34.37,34.29,34.35,75600.0,24.4524,24.488,24.431,24.4737,75600.0
2011-01-10 12:20:00,34.35,34.37,34.33,34.37,223100.0,24.4737,24.488,24.4595,24.488,223100.0
2011-01-10 12:25:00,34.36,34.4,34.36,34.38,138300.0,24.4809,24.5094,24.4809,24.4951,138300.0
2011-01-10 12:30:00,34.38,34.39,34.36,34.38,32400.0,24.4951,24.5022,24.4809,24.4951,32400.0
2011-01-10 12:35:00,34.38,34.4,34.36,34.38,84900.0,24.4951,24.5094,24.4809,24.4951,84900.0
2011-01-10 12:40:00,34.38,34.4,34.37,34.38,54800.0,24.4951,24.5094,24.488,24.4951,54800.0
2011-01-10 12:45:00,34.38,34.39,34.36,34.37,40900.0,24.4951,24.5022,24.4809,24.488,40900.0
2011-01-10 12:50:00,34.37,34.38,34.34,34.34,45100.0,24.488,24.4951,24.4666,24.4666,45100.0
2011-01-10 12:55:00,34.34,34.34,34.32,34.32,38500.0,24.4666,24.4666,24.4524,24.4524,38500.0
2011-01-10 13:00:00,34.32,34.37,34.32,34.36,60900.0,24.4524,24.488,24.4524,24.4809,60900.0
2011-01-10 13:05:00,34.37,34.39,34.36,34.38,112700.0,24.488,24.5022,24.4809,24.4951,112700.0
2011-01-10 13:10:00,34.38,34.41,34.37,34.4,72700.0,24.4951,24.5165,24.488,24.5094,72700.0
2011-01-10 13:15:00,34.4,34.4,34.37,34.38,41900.0,24.5094,24.5094,24.488,24.4951,41900.0
2011-01-10 13:20:00,34.38,34.39,34.36,34.37,53800.0,24.4951,24.5022,24.4809,24.488,53800.0
2011-01-10 13:25:00,34.36,34.39,34.35,34.38,62500.0,24.4809,24.5022,24.4737,24.4951,62500.0
2011-01-10 13:30:00,34.37,34.38,34.37,34.37,33600.0,24.488,24.4951,24.488,24.488,33600.0
2011-01-10 13:35:00,34.38,34.4,34.35,34.36,136900.0,24.4951,24.5094,24.4737,24.4809,136900.0
2011-01-10 13:40:00,34.35,34.37,34.35,34.36,39300.0,24.4737,24.488,24.4737,24.4809,39300.0
2011-01-10 13:45:00,34.36,34.37,34.35,34.37,27500.0,24.4809,24.488,24.4737,24.488,27500.0
2011-01-10 13:50:00,34.37,34.37,34.36,34.37,14600.0,24.488,24.488,24.4809,24.488,14600.0
2011-01-10 13:55:00,34.37,34.37,34.36,34.37,33000.0,24.488,24.488,24.4809,24.488,33000.0
2011-01-10 14:00:00,34.37,34.37,34.34,34.35,52500.0,24.488,24.488,24.4666,24.4737,52500.0
2011-01-10 14:05:00,34.35,34.37,34.35,34.35,47200.0,24.4737,24.488,24.4737,24.4737,47200.0
2011-01-10 14:10:00,34.35,34.37,34.35,34.36,34700.0,24.4737,24.488,24.4737,24.4809,34700.0
2011-01-10 14:15:00,34.35,34.36,34.35,34.35,222400.0,24.4737,24.4809,24.4737,24.4737,222400.0
2011-01-10 14:20:00,34.35,34.38,34.35,34.37,87600.0,24.4737,24.4951,24.4737,24.488,87600.0
2011-01-10 14:25:00,34.36,34.38,34.36,34.37,34900.0,24.4809,24.4951,24.4809,24.488,34900.0
2011-01-10 14:30:00,34.36,34.38,34.36,34.38,63300.0,24.4809,24.4951,24.4809,24.4951,63300.0
2011-01-10 14:35:00,34.38,34.39,34.37,34.39,82200.0,24.4951,24.5022,24.488,24.5022,82200.0
2011-01-10 14:40:00,34.4,34.4,34.38,34.38,32900.0,24.5094,24.5094,24.4951,24.4951,32900.0
2011-01-10 14:45:00,34.38,34.4,34.37,34.38,51100.0,24.4951,24.5094,24.488,24.4951,51100.0
2011-01-10 14:50:00,34.38,34.39,34.37,34.38,77600.0,24.4951,24.5022,24.488,24.4951,77600.0
2011-01-10 14:55:00,34.38,34.39,34.37,34.38,88800.0,24.4951,24.5022,24.488,24.4951,88800.0
2011-01-10 15:00:00,34.38,34.41,34.38,34.39,66100.0,24.4951,24.5165,24.4951,24.5022,66100.0
2011-01-10 15:05:00,34.39,34.43,34.39,34.42,211300.0,24.5022,24.5307,24.5022,24.5236,211300.0
2011-01-10 15:10:00,34.42,34.46,34.41,34.44,313100.0,24.5236,24.5521,24.5165,24.5379,313100.0
2011-01-10 15:15:00,34.44,34.44,34.43,34.44,164600.0,24.5379,24.5379,24.5307,24.5379,164600.0
2011-01-10 15:20:00,34.44,34.46,34.41,34.46,69800.0,24.5379,24.5521,24.5165,24.5521,69800.0
2011-01-10 15:25:00,34.45,34.47,34.43,34.44,115600.0,24.545,24.5592,24.5307,24.5379,115600.0
2011-01-10 15:30:00,34.44,34.46,34.43,34.44,61600.0,24.5379,24.5521,24.5307,24.5379,61600.0
2011-01-10 15:35:00,34.44,34.44,34.4,34.41,89400.0,24.5379,24.5379,24.5094,24.5165,89400.0
2011-01-10 15:40:00,34.4,34.41,34.35,34.35,92800.0,24.5094,24.5165,24.4737,24.4737,92800.0
2011-01-10 15:45:00,34.35,34.39,34.35,34.38,173600.0,24.4737,24.5022,24.4737,24.4951,173600.0
2011-01-10 15:50:00,34.39,34.41,34.37,34.4,364200.0,24.5022,24.5165,24.488,24.5094,364200.0
2011-01-10 15:55:00,34.4,34.44,34.4,34.4,563700.0,24.5094,24.5379,24.5094,24.5094,563700.0
2011-01-11 09:30:00,34.61,34.64,34.57,34.62,224400.0,24.659,24.6803,24.6305,24.6661,224400.0
2011-01-11 09:35:00,34.62,34.63,34.59,34.61,156000.0,24.6661,24.6732,24.6447,24.659,156000.0
2011-01-11 09:40:00,34.61,34.68,34.49,34.64,166000.0,24.659,24.7088,24.5735,24.6803,166000.0
2011-01-11 09:45:00,34.64,34.66,34.58,34.65,212800.0,24.6803,24.6946,24.6376,24.6875,212800.0
2011-01-11 09:50:00,34.65,34.73,34.65,34.72,211500.0,24.6875,24.7445,24.6875,24.7373,211500.0
2011-01-11 09:55:00,34.72,34.75,34.72,34.74,139300.0,24.7373,24.7587,24.7373,24.7516,139300.0
2011-01-11 10:00:00,34.74,34.83,34.72,34.8,249900.0,24.7516,24.8157,24.7373,24.7943,249900.0
2011-01-11 10:05:00,34.8,34.81,34.79,34.81,83900.0,24.7943,24.8015,24.7872,24.8015,83900.0
2011-01-11 10:10:00,34.8,34.81,34.77,34.8,121300.0,24.7943,24.8015,24.773,24.7943,121300.0
2011-01-11 10:15:00,34.81,34.81,34.76,34.79,144300.0,24.8015,24.8015,24.7658,24.7872,144300.0
2011-01-11 10:20:00,34.79,34.83,34.77,34.82,138200.0,24.7872,24.8157,24.773,24.8086,138200.0
2011-01-11 10:25:00,34.82,34.96,34.82,34.96,320700.0,24.8086,24.9083,24.8086,24.9083,320700.0
2011-01-11 10:30:00,34.96,35.02,34.88,34.88,496400.0,24.9083,24.9511,24.8513,24.8513,496400.0
2011-01-11 10:35:00,34.88,34.92,34.87,34.88,112000.0,24.8513,24.8798,24.8442,24.8513,112000.0
2011-01-11 10:40:00,34.88,34.94,34.88,34.92,92300.0,24.8513,24.8941,24.8513,24.8798,92300.0
2011-01-11 10:45:00,34.92,34.96,34.91,34.94,64700.0,24.8798,24.9083,24.8727,24.8941,64700.0
2011-01-11 10:50:00,34.94,34.97,34.92,34.96,63800.0,24.8941,24.9155,24.8798,24.9083,63800.0
2011-01-11 10:55:00,34.96,34.99,34.94,34.99,57500.0,24.9083,24.9297,24.8941,24.9297,57500.0
2011-01-11 11:00:00,34.99,35.07,34.99,35.07,135900.0,24.9297,24.9867,24.9297,24.9867,135900.0
2011-01-11 11:05:00,35.08,35.15,35.08,35.12,212800.0,24.9938,25.0437,24.9938,25.0223,212800.0
2011-01-11 11:10:00,35.13,35.2,35.11,35.18,167500.0,25.0295,25.0793,25.0152,25.0651,167500.0
2011-01-11 11:15:00,35.17,35.21,35.14,35.16,418700.0,25.058,25.0865,25.0366,25.0508,418700.0
2011-01-11 11:20:00,35.17,35.17,35.14,35.15,99700.0,25.058,25.058,25.0366,25.0437,99700.0
2011-01-11 11:25:00,35.16,35.17,35.15,35.15,100200.0,25.0508,25.058,25.0437,25.0437,100200.0
2011-01-11 11:30:00,35.15,35.18,35.14,35.15,100600.0,25.0437,25.0651,25.0366,25.0437,100600.0
2011-01-11 11:35:00,35.16,35.17,35.1,35.11,158700.0,25.0508,25.058,25.0081,25.0152,158700.0
2011-01-11 11:40:00,35.1,35.11,35.03,35.03,96000.0,25.0081,25.0152,24.9582,24.9582,96000.0
2011-01-11 11:45:00,35.03,35.04,35.01,35.04,109100.0,24.9582,24.9653,24.944,24.9653,109100.0
2011-01-11 11:50:00,35.04,35.04,35.0,35.0,55100.0,24.9653,24.9653,24.9368,24.9368,55100.0
2011-01-11 11:55:00,35.0,35.01,34.95,34.95,55600.0,24.9368,24.944,24.9012,24.9012,55600.0
2011-01-11 12:00:00,34.96,34.96,34.86,34.86,101000.0,24.9083,24.9083,24.8371,24.8371,101000.0
2011-01-11 12:05:00,34.86,34.88,34.85,34.85,40100.0,24.8371,24.8513,24.83,24.83,40100.0
2011-01-11 12:10:00,34.86,34.88,34.85,34.87,41000.0,24.8371,24.8513,24.83,24.8442,41000.0
2011-01-11 12:15:00,34.86,34.88,34.84,34.87,77900.0,24.8371,24.8513,24.8228,24.8442,77900.0
2011-01-11 12:20:00,34.87,34.9,34.86,34.88,107800.0,24.8442,24.8656,24.8371,24.8513,107800.0
2011-01-11 12:25:00,34.88,34.92,34.88,34.9,78900.0,24.8513,24.8798,24.8513,24.8656,78900.0
2011-01-11 12:30:00,34.91,34.93,34.9,34.91,130100.0,24.8727,24.887,24.8656,24.8727,130100.0
2011-01-11 12:35:00,34.91,34.98,34.91,34.98,66000.0,24.8727,24.9226,24.8727,24.9226,66000.0
2011-01-11 12:40:00,34.98,34.98,34.96,34.97,27700.0,24.9226,24.9226,24.9083,24.9155,27700.0
2011-01-11 12:45:00,34.97,34.98,34.96,34.96,23600.0,24.9155,24.9226,24.9083,24.9083,23600.0
2011-01-11 12:50:00,34.97,34.97,34.93,34.93,39700.0,24.9155,24.9155,24.887,24.887,39700.0
2011-01-11 12:55:00,34.93,34.94,34.91,34.92,47800.0,24.887,24.8941,24.8727,24.8798,47800.0
2011-01-11 13:00:00,34.92,34.93,34.9,34.91,68500.0,24.8798,24.887,24.8656,24.8727,68500.0
2011-01-11 13:05:00,34.91,34.92,34.85,34.86,84200.0,24.8727,24.8798,24.83,24.8371,84200.0
2011-01-11 13:10:00,34.85,34.87,34.82,34.85,300200.0,24.83,24.8442,24.8086,24.83,300200.0
2011-01-11 13:15:00,34.84,34.88,34.82,34.88,82000.0,24.8228,24.8513,24.8086,24.8513,82000.0
2011-01-11 13:20:00,34.88,34.95,34.87,34.94,146000.0,24.8513,24.9012,24.8442,24.8941,146000.0
2011-01-11 13:25:00,34.94,35.0,34.94,34.99,116400.0,24.8941,24.9368,24.8941,24.9297,116400.0
2011-01-11 13:30:00,34.99,35.07,34.99,35.06,226500.0,24.9297,24.9867,24.9297,24.9796,226500.0
2011-01-11 13:35:00,35.06,35.07,35.05,35.07,81000.0,24.9796,24.9867,24.9725,24.9867,81000.0
2011-01-11 13:40:00,35.07,35.1,35.03,35.03,134600.0,24.9867,25.0081,24.9582,24.9582,134600.0
2011-01-11 13:45:00,35.03,35.03,34.97,34.98,77500.0,24.9582,24.9582,24.9155,24.9226,77500.0
2011-01-11 13:50:00,34.97,34.99,34.96,34.98,42300.0,24.9155,24.9297,24.9083,24.9226,42300.0
2011-01-11 13:55:00,34.97,34.98,34.86,34.88,126600.0,24.9155,24.9226,24.8371,24.8513,126600.0
2011-01-11 14:00:00,34.88,34.88,34.83,34.85,200500.0,24.8513,24.8513,24.8157,24.83,200500.0
2011-01-11 14:05:00,34.86,34.89,34.83,34.89,301700.0,24.8371,24.8585,24.8157,24.8585,301700.0
2011-01-11 14:10:00,34.89,34.9,34.87,34.88,50400.0,24.8585,24.8656,24.8442,24.8513,50400.0
2011-01-11 14:15:00,34.87,34.88,34.84,34.85,198500.0,24.8442,24.8513,24.8228,24.83,198500.0
2011-01-11 14:20:00,34.86,34.92,34.84,34.85,134000.0,24.8371,24.8798,24.8228,24.83,134000.0
2011-01-11 14:25:00,34.85,34.9,34.83,34.87,195700.0,24.83,24.8656,24.8157,24.8442,195700.0
2011-01-11 14:30:00,34.88,34.88,34.85,34.85,98600.0,24.8513,24.8513,24.83,24.83,98600.0
2011-01-11 14:35:00,34.86,34.87,34.85,34.85,115400.0,24.8371,24.8442,24.83,24.83,115400.0
2011-01-11 14:40:00,34.85,34.86,34.84,34.85,88400.0,24.83,24.8371,24.8228,24.83,88400.0
2011-01-11 14:45:00,34.85,34.85,34.78,34.8,185700.0,24.83,24.83,24.7801,24.7943,185700.0
2011-01-11 14:50:00,34.81,34.81,34.79,34.8,171200.0,24.8015,24.8015,24.7872,24.7943,171200.0
2011-01-11 14:55:00,34.8,34.85,34.8,34.83,104000.0,24.7943,24.83,24.7943,24.8157,104000.0
2011-01-11 15:00:00,34.84,34.88,34.83,34.87,255300.0,24.8228,24.8513,24.8157,24.8442,255300.0
2011-01-11 15:05:00,34.87,34.89,34.87,34.88,100300.0,24.8442,24.8585,24.8442,24.8513,100300.0
2011-01-11 15:10:00,34.88,34.88,34.85,34.88,157700.0,24.8513,24.8513,24.83,24.8513,157700.0
2011-01-11 15:15:00,34.87,34.89,34.85,34.89,125400.0,24.8442,24.8585,24.83,24.8585,125400.0
2011-01-11 15:20:00,34.89,34.9,34.87,34.9,131700.0,24.8585,24.8656,24.8442,24.8656,131700.0
2011-01-11 15:25:00,34.9,34.9,34.84,34.85,223800.0,24.8656,24.8656,24.8228,24.83,223800.0
2011-01-11 15:30:00,34.85,34.89,34.84,34.87,142400.0,24.83,24.8585,24.8228,24.8442,142400.0
2011-01-11 15:35:00,34.87,34.89,34.87,34.87,71400.0,24.8442,24.8585,24.8442,24.8442,71400.0
2011-01-11 15:40:00,34.88,34.9,34.86,34.89,135800.0,24.8513,24.8656,24.8371,24.8585,135800.0
2011-01-11 15:45:00,34.9,34.94,34.89,34.9,363200.0,24.8656,24.8941,24.8585,24.8656,363200.0
2011-01-11 15:50:00,34.91,34.91,34.86,34.89,217300.0,24.8727,24.8727,24.8371,24.8585,217300.0
2011-01-11 15:55:00,34.89,34.89,34.86,34.86,326000.0,24.8585,24.8585,24.8371,24.8371,326000.0
2011-01-12 09:30:00,34.8,34.97,34.8,34.84,261100.0,24.7943,24.9155,24.7943,24.8228,261100.0
2011-01-12 09:35:00,34.83,34.84,34.73,34.77,111100.0,24.8157,24.8228,24.7445,24.773,111100.0
2011-01-12 09:40:00,34.78,34.79,34.75,34.75,116900.0,24.7801,24.7872,24.7587,24.7587,116900.0
2011-01-12 09:45:00,34.75,34.76,34.68,34.69,116300.0,24.7587,24.7658,24.7088,24.716,116300.0
2011-01-12 09:50:00,34.69,34.72,34.66,34.71,115700.0,24.716,24.7373,24.6946,24.7302,115700.0
2011-01-12 09:55:00,34.72,34.79,34.7,34.78,92100.0,24.7373,24.7872,24.7231,24.7801,92100.0
2011-01-12 10:00:00,34.79,34.85,34.78,34.81,109400.0,24.7872,24.83,24.7801,24.8015,109400.0
2011-01-12 10:05:00,34.81,34.87,34.8,34.85,198700.0,24.8015,24.8442,24.7943,24.83,198700.0
2011-01-12 10:10:00,34.85,34.89,34.85,34.86,80700.0,24.83,24.8585,24.83,24.8371,80700.0
2011-01-12 10:15:00,34.86,34.94,34.85,34.91,164200.0,24.8371,24.8941,24.83,24.8727,164200.0
2011-01-12 10:20:00,34.9,34.92,34.86,34.86,265300.0,24.8656,24.8798,24.8371,24.8371,265300.0
2011-01-12 10:25:00,34.86,34.9,34.86,34.89,54500.0,24.8371,24.8656,24.8371,24.8585,54500.0
2011-01-12 10:30:00,34.89,34.92,34.88,34.91,69200.0,24.8585,24.8798,24.8513,24.8727,69200.0
2011-01-12 10:35:00,34.9,34.95,34.89,34.94,85900.0,24.8656,24.9012,24.8585,24.8941,85900.0
2011-01-12 10:40:00,34.94,35.0,34.94,34.99,119400.0,24.8941,24.9368,24.8941,24.9297,119400.0
2011-01-12 10:45:00,34.99,35.0,34.95,34.96,76900.0,24.9297,24.9368,24.9012,24.9083,76900.0
2011-01-12 10:50:00,34.96,34.96,34.92,34.93,57700.0,24.9083,24.9083,24.8798,24.887,57700.0
2011-01-12 10:55:00,34.92,34.96,34.87,34.96,128100.0,24.8798,24.9083,24.8442,24.9083,128100.0
2011-01-12 11:00:00,34.96,34.97,34.95,34.95,46900.0,24.9083,24.9155,24.9012,24.9012,46900.0
2011-01-12 11:05:00,34.95,35.05,34.95,35.03,138500.0,24.9012,24.9725,24.9012,24.9582,138500.0
2011-01-12 11:10:00,35.03,35.03,35.0,35.01,68000.0,24.9582,24.9582,24.9368,24.944,68000.0
2011-01-12 11:15:00,35.01,35.02,34.99,35.0,117000.0,24.944,24.9511,24.9297,24.9368,117000.0
2011-01-12 11:20:00,35.01,35.05,35.0,35.04,37900.0,24.944,24.9725,24.9368,24.9653,37900.0
2011-01-12 11:25:00,35.04,35.04,35.02,35.03,64100.0,24.9653,24.9653,24.9511,24.9582,64100.0
2011-01-12 11:30:00,35.02,35.03,34.99,35.0,99700.0,24.9511,24.9582,24.9297,24.9368,99700.0
2011-01-12 11:35:00,35.01,35.05,35.0,35.05,151700.0,24.944,24.9725,24.9368,24.9725,151700.0
2011-01-12 11:40:00,35.05,35.05,35.03,35.03,64800.0,24.9725,24.9725,24.9582,24.9582,64800.0
2011-01-12 11:45:00,35.03,35.07,35.02,35.04,88500.0,24.9582,24.9867,24.9511,24.9653,88500.0
2011-01-12 11:50:00,35.04,35.06,35.03,35.03,48300.0,24.9653,24.9796,24.9582,24.9582,48300.0
2011-01-12 11:55:00,35.04,35.04,35.0,35.01,41200.0,24.9653,24.9653,24.9368,24.944,41200.0
2011-01-12 12:00:00,35.0,35.01,34.98,34.99,74700.0,24.9368,24.944,24.9226,24.9297,74700.0
2011-01-12 12:05:00,35.0,35.01,34.99,34.99,58700.0,24.9368,24.944,24.9297,24.9297,58700.0
2011-01-12 12:10:00,34.99,35.0,34.95,35.0,75900.0,24.9297,24.9368,24.9012,24.9368,75900.0
2011-01-12 12:15:00,35.0,35.0,34.95,34.96,107000.0,24.9368,24.9368,24.9012,24.9083,107000.0
2011-01-12 12:20:00,34.96,34.98,34.95,34.96,107100.0,24.9083,24.9226,24.9012,24.9083,107100.0
2011-01-12 12:25:00,34.97,34.98,34.96,34.96,74600.0,24.9155,24.9226,24.9083,24.9083,74600.0
2011-01-12 12:30:00,34.97,34.99,34.96,34.97,54500.0,24.9155,24.9297,24.9083,24.9155,54500.0
2011-01-12 12:35:00,34.98,34.98,34.95,34.97,80700.0,24.9226,24.9226,24.9012,24.9155,80700.0
2011-01-12 12:40:00,34.96,34.97,34.95,34.96,86200.0,24.9083,24.9155,24.9012,24.9083,86200.0
2011-01-12 12:45:00,34.97,34.98,34.94,34.97,89100.0,24.9155,24.9226,24.8941,24.9155,89100.0
2011-01-12 12:50:00,34.97,34.98,34.96,34.97,50500.0,24.9155,24.9226,24.9083,24.9155,50500.0
2011-01-12 12:55:00,34.97,34.97,34.94,34.95,53900.0,24.9155,24.9155,24.8941,24.9012,53900.0
2011-01-12 13:00:00,34.94,34.95,34.92,34.92,30000.0,24.8941,24.9012,24.8798,24.8798,30000.0
2011-01-12 13:05:00,34.93,34.93,34.9,34.9,70200.0,24.887,24.887,24.8656,24.8656,70200.0
2011-01-12 13:10:00,34.9,34.91,34.9,34.91,48700.0,24.8656,24.8727,24.8656,24.8727,48700.0
2011-01-12 13:15:00,34.9,34.92,34.88,34.91,86400.0,24.8656,24.8798,24.8513,24.8727,86400.0
2011-01-12 13:20:00,34.91,34.96,34.91,34.95,104800.0,24.8727,24.9083,24.8727,24.9012,104800.0
2011-01-12 13:25:00,34.96,34.97,34.93,34.94,66800.0,24.9083,24.9155,24.887,24.8941,66800.0
2011-01-12 13:30:00,34.94,34.95,34.91,34.91,69900.0,24.8941,24.9012,24.8727,24.8727,69900.0
2011-01-12 13:35:00,34.91,34.91,34.89,34.9,83900.0,24.8727,24.8727,24.8585,24.8656,83900.0
2011-01-12 13:40:00,34.9,34.91,34.9,34.91,22700.0,24.8656,24.8727,24.8656,24.8727,22700.0
2011-01-12 13:45:00,34.91,34.91,34.85,34.86,101300.0,24.8727,24.8727,24.83,24.8371,101300.0
2011-01-12 13:50:00,34.85,34.87,34.85,34.87,49900.0,24.83,24.8442,24.83,24.8442,49900.0
2011-01-12 13:55:00,34.87,34.88,34.87,34.87,31600.0,24.8442,24.8513,24.8442,24.8442,31600.0
2011-01-12 14:00:00,34.88,34.88,34.84,34.85,139400.0,24.8513,24.8513,24.8228,24.83,139400.0
2011-01-12 14:05:00,34.84,34.85,34.79,34.81,179600.0,24.8228,24.83,24.7872,24.8015,179600.0
2011-01-12 14:10:00,34.82,34.83,34.76,34.76,95000.0,24.8086,24.8157,24.7658,24.7658,95000.0
2011-01-12 14:15:00,34.76,34.83,34.76,34.8,79600.0,24.7658,24.8157,24.7658,24.7943,79600.0
2011-01-12 14:20:00,34.8,34.83,34.8,34.81,82900.0,24.7943,24.8157,24.7943,24.8015,82900.0
2011-01-12 14:25:00,34.81,34.82,34.8,34.8,93900.0,24.8015,24.8086,24.7943,24.7943,93900.0
2011-01-12 14:30:00,34.81,34.82,34.79,34.81,86100.0,24.8015,24.8086,24.7872,24.8015,86100.0
2011-01-12 14:35:00,34.82,34.82,34.8,34.8,35900.0,24.8086,24.8086,24.7943,24.7943,35900.0
2011-01-12 14:40:00,34.8,34.81,34.79,34.8,125500.0,24.7943,24.8015,24.7872,24.7943,125500.0
2011-01-12 14:45:00,34.81,34.81,34.8,34.8,50900.0,24.8015,24.8015,24.7943,24.7943,50900.0
2011-01-12 14:50:00,34.8,34.8,34.76,34.78,70800.0,24.7943,24.7943,24.7658,24.7801,70800.0
2011-01-12 14:55:00,34.79,34.8,34.78,34.79,28000.0,24.7872,24.7943,24.7801,24.7872,28000.0
2011-01-12 15:00:00,34.8,34.81,34.79,34.8,73000.0,24.7943,24.8015,24.7872,24.7943,73000.0
2011-01-12 15:05:00,34.8,34.81,34.77,34.78,86900.0,24.7943,24.8015,24.773,24.7801,86900.0
2011-01-12 15:10:00,34.78,34.78,34.73,34.74,109700.0,24.7801,24.7801,24.7445,24.7516,109700.0
2011-01-12 15:15:00,34.74,34.74,34.7,34.72,151700.0,24.7516,24.7516,24.7231,24.7373,151700.0
2011-01-12 15:20:00,34.72,34.73,34.71,34.72,113100.0,24.7373,24.7445,24.7302,24.7373,113100.0
2011-01-12 15:25:00,34.72,34.73,34.71,34.72,231000.0,24.7373,24.7445,24.7302,24.7373,231000.0
2011-01-12 15:30:00,34.72,34.76,34.71,34.75,139100.0,24.7373,24.7658,24.7302,24.7587,139100.0
2011-01-12 15:35:00,34.75,34.78,34.75,34.75,129000.0,24.7587,24.7801,24.7587,24.7587,129000.0
2011-01-12 15:40:00,34.76,34.82,34.75,34.82,173600.0,24.7658,24.8086,24.7587,24.8086,173600.0
2011-01-12 15:45:00,34.82,34.85,34.82,34.84,316200.0,24.8086,24.83,24.8086,24.8228,316200.0
2011-01-12 15:50:00,34.83,34.85,34.79,34.8,326700.0,24.8157,24.83,24.7872,24.7943,326700.0
2011-01-12 15:55:00,34.8,34.84,34.8,34.82,223200.0,24.7943,24.8228,24.7943,24.8086,223200.0
2011-01-13 09:30:00,34.82,34.83,34.71,34.78,167200.0,24.8086,24.8157,24.7302,24.7801,167200.0
2011-01-13 09:35:00,34.77,34.85,34.75,34.85,68700.0,24.773,24.83,24.7587,24.83,68700.0
2011-01-13 09:40:00,34.85,34.9,34.76,34.76,221300.0,24.83,24.8656,24.7658,24.7658,221300.0
2011-01-13 09:45:00,34.75,34.82,34.74,34.81,147700.0,24.7587,24.8086,24.7516,24.8015,147700.0
2011-01-13 09:50:00,34.82,34.88,34.79,34.87,231900.0,24.8086,24.8513,24.7872,24.8442,231900.0
2011-01-13 09:55:00,34.88,34.96,34.87,34.96,72800.0,24.8513,24.9083,24.8442,24.9083,72800.0
2011-01-13 10:00:00,34.96,34.98,34.94,34.97,140100.0,24.9083,24.9226,24.8941,24.9155,140100.0
2011-01-13 10:05:00,34.97,34.98,34.96,34.98,226500.0,24.9155,24.9226,24.9083,24.9226,226500.0
2011-01-13 10:10:00,34.98,34.98,34.96,34.96,78900.0,24.9226,24.9226,24.9083,24.9083,78900.0
2011-01-13 10:15:00,34.97,34.99,34.95,34.98,157800.0,24.9155,24.9297,24.9012,24.9226,157800.0
2011-01-13 10:20:00,34.97,35.01,34.97,35.01,66400.0,24.9155,24.944,24.9155,24.944,66400.0
2011-01-13 10:25:00,35.01,35.01,34.96,34.97,142500.0,24.944,24.944,24.9083,24.9155,142500.0
2011-01-13 10:30:00,34.97,34.98,34.95,34.96,50900.0,24.9155,24.9226,24.9012,24.9083,50900.0
2011-01-13 10:35:00,34.96,34.96,34.95,34.96,32600.0,24.9083,24.9083,24.9012,24.9083,32600.0
2011-01-13 10:40:00,34.96,35.01,34.95,35.01,97200.0,24.9083,24.944,24.9012,24.944,97200.0
2011-01-13 10:45:00,35.01,35.06,35.0,35.05,365000.0,24.944,24.9796,24.9368,24.9725,365000.0
2011-01-13 10:50:00,35.05,35.06,35.01,35.04,123700.0,24.9725,24.9796,24.944,24.9653,123700.0
2011-01-13 10:55:00,35.05,35.05,35.02,35.04,86700.0,24.9725,24.9725,24.9511,24.9653,86700.0
2011-01-13 11:00:00,35.04,35.06,35.03,35.05,119900.0,24.9653,24.9796,24.9582,24.9725,119900.0
2011-01-13 11:05:00,35.05,35.06,35.02,35.05,124000.0,24.9725,24.9796,24.9511,24.9725,124000.0
2011-01-13 11:10:00,35.04,35.05,35.03,35.03,74700.0,24.9653,24.9725,24.9582,24.9582,74700.0
2011-01-13 11:15:00,35.03,35.06,35.03,35.05,151500.0,24.9582,24.9796,24.9582,24.9725,151500.0
2011-01-13 11:20:00,35.06,35.09,35.04,35.04,361500.0,24.9796,25.001,24.9653,24.9653,361500.0
2011-01-13 11:25:00,35.04,35.05,35.03,35.04,142200.0,24.9653,24.9725,24.9582,24.9653,142200.0
2011-01-13 11:30:00,35.04,35.05,35.04,35.04,38900.0,24.9653,24.9725,24.9653,24.9653,38900.0
2011-01-13 11:35:00,35.04,35.05,35.04,35.04,219600.0,24.9653,24.9725,24.9653,24.9653,219600.0
2011-01-13 11:40:00,35.04,35.05,35.03,35.05,77600.0,24.9653,24.9725,24.9582,24.9725,77600.0
2011-01-13 11:45:00,35.04,35.08,35.03,35.06,234800.0,24.9653,24.9938,24.9582,24.9796,234800.0
2011-01-13 11:50:00,35.06,35.07,35.04,35.06,216400.0,24.9796,24.9867,24.9653,24.9796,216400.0
2011-01-13 11:55:00,35.05,35.09,35.04,35.09,92800.0,24.9725,25.001,24.9653,25.001,92800.0
2011-01-13 12:00:00,35.08,35.1,35.08,35.09,51800.0,24.9938,25.0081,24.9938,25.001,51800.0
2011-01-13 12:05:00,35.09,35.13,35.08,35.12,66400.0,25.001,25.0295,24.9938,25.0223,66400.0
2011-01-13 12:10:00,35.12,35.16,35.12,35.14,137100.0,25.0223,25.0508,25.0223,25.0366,137100.0
2011-01-13 12:15:00,35.14,35.18,35.14,35.16,94900.0,25.0366,25.0651,25.0366,25.0508,94900.0
2011-01-13 12:20:00,35.16,35.16,35.12,35.13,128700.0,25.0508,25.0508,25.0223,25.0295,128700.0
2011-01-13 12:25:00,35.14,35.14,35.12,35.13,31100.0,25.0366,25.0366,25.0223,25.0295,31100.0
2011-01-13 12:30:00,35.13,35.15,35.12,35.12,65400.0,25.0295,25.0437,25.0223,25.0223,65400.0
2011-01-13 12:35:00,35.12,35.14,35.11,35.14,61400.0,25.0223,25.0366,25.0152,25.0366,61400.0
2011-01-13 12:40:00,35.14,35.16,35.14,35.16,41900.0,25.0366,25.0508,25.0366,25.0508,41900.0
2011-01-13 12:45:00,35.16,35.2,35.15,35.18,101500.0,25.0508,25.0793,25.0437,25.0651,101500.0
2011-01-13 12:50:00,35.19,35.2,35.18,35.19,15700.0,25.0722,25.0793,25.0651,25.0722,15700.0
2011-01-13 12:55:00,35.2,35.2,35.18,35.19,46200.0,25.0793,25.0793,25.0651,25.0722,46200.0
2011-01-13 13:00:00,35.19,35.2,35.17,35.19,128100.0,25.0722,25.0793,25.058,25.0722,128100.0
2011-01-13 13:05:00,35.19,35.2,35.18,35.19,33300.0,25.0722,25.0793,25.0651,25.0722,33300.0
2011-01-13 13:10:00,35.2,35.22,35.19,35.2,61800.0,25.0793,25.0936,25.0722,25.0793,61800.0
2011-01-13 13:15:00,35.2,35.21,35.19,35.21,47800.0,25.0793,25.0865,25.0722,25.0865,47800.0
2011-01-13 13:20:00,35.21,35.21,35.19,35.2,33500.0,25.0865,25.0865,25.0722,25.0793,33500.0
2011-01-13 13:25:00,35.21,35.22,35.21,35.22,47900.0,25.0865,25.0936,25.0865,25.0936,47900.0
2011-01-13 13:30:00,35.21,35.22,35.19,35.2,59200.0,25.0865,25.0936,25.0722,25.0793,59200.0
2011-01-13 13:35:00,35.19,35.19,35.16,35.17,118700.0,25.0722,25.0722,25.0508,25.058,118700.0
2011-01-13 13:40:00,35.18,35.19,35.16,35.17,34900.0,25.0651,25.0722,25.0508,25.058,34900.0
2011-01-13 13:45:00,35.17,35.18,35.15,35.18,64500.0,25.058,25.0651,25.0437,25.0651,64500.0
2011-01-13 13:50:00,35.17,35.18,35.16,35.16,37600.0,25.058,25.0651,25.0508,25.0508,37600.0
2011-01-13 13:55:00,35.16,35.17,35.15,35.16,33000.0,25.0508,25.058,25.0437,25.0508,33000.0
2011-01-13 14:00:00,35.16,35.18,35.15,35.18,67800.0,25.0508,25.0651,25.0437,25.0651,67800.0
2011-01-13 14:05:00,35.18,35.18,35.17,35.17,41700.0,25.0651,25.0651,25.058,25.058,41700.0
2011-01-13 14:10:00,35.18,35.18,35.13,35.14,167300.0,25.0651,25.0651,25.0295,25.0366,167300.0
2011-01-13 14:15:00,35.14,35.16,35.14,35.15,91600.0,25.0366,25.0508,25.0366,25.0437,91600.0
2011-01-13 14:20:00,35.14,35.16,35.14,35.15,116100.0,25.0366,25.0508,25.0366,25.0437,116100.0
2011-01-13 14:25:00,35.15,35.16,35.14,35.15,51100.0,25.0437,25.0508,25.0366,25.0437,51100.0
2011-01-13 14:30:00,35.15,35.18,35.15,35.15,113100.0,25.0437,25.0651,25.0437,25.0437,113100.0
2011-01-13 14:35:00,35.16,35.16,35.15,35.15,55100.0,25.0508,25.0508,25.0437,25.0437,55100.0
2011-01-13 14:40:00,35.15,35.16,35.14,35.15,49400.0,25.0437,25.0508,25.0366,25.0437,49400.0
2011-01-13 14:45:00,35.15,35.16,35.15,35.15,76800.0,25.0437,25.0508,25.0437,25.0437,76800.0
2011-01-13 14:50:00,35.16,35.18,35.15,35.17,220100.0,25.0508,25.0651,25.0437,25.058,220100.0
2011-01-13 14:55:00,35.17,35.18,35.15,35.15,110800.0,25.058,25.0651,25.0437,25.0437,110800.0
2011-01-13 15:00:00,35.15,35.2,35.15,35.19,143400.0,25.0437,25.0793,25.0437,25.0722,143400.0
2011-01-13 15:05:00,35.2,35.23,35.17,35.21,363600.0,25.0793,25.1007,25.058,25.0865,363600.0
2011-01-13 15:10:00,35.21,35.24,35.19,35.21,151100.0,25.0865,25.1078,25.0722,25.0865,151100.0
2011-01-13 15:15:00,35.21,35.22,35.18,35.2,110400.0,25.0865,25.0936,25.0651,25.0793,110400.0
2011-01-13 15:20:00,35.2,35.21,35.17,35.21,89400.0,25.0793,25.0865,25.058,25.0865,89400.0
2011-01-13 15:25:00,35.2,35.21,35.15,35.19,227800.0,25.0793,25.0865,25.0437,25.0722,227800.0
2011-01-13 15:30:00,35.19,35.22,35.17,35.21,279600.0,25.0722,25.0936,25.058,25.0865,279600.0
2011-01-13 15:35:00,35.21,35.24,35.21,35.24,145100.0,25.0865,25.1078,25.0865,25.1078,145100.0
2011-01-13 15:40:00,35.24,35.25,35.21,35.24,160400.0,25.1078,25.115,25.0865,25.1078,160400.0
2011-01-13 15:45:00,35.24,35.28,35.24,35.28,183800.0,25.1078,25.1363,25.1078,25.1363,183800.0
2011-01-13 15:50:00,35.27,35.28,35.19,35.19,391000.0,25.1292,25.1363,25.0722,25.0722,391000.0
2011-01-13 15:55:00,35.19,35.27,35.17,35.27,834100.0,25.0722,25.1292,25.058,25.1292,834100.0
2011-01-14 09:30:00,35.04,35.23,35.02,35.15,312900.0,24.9653,25.1007,24.9511,25.0437,312900.0
2011-01-14 09:35:00,35.15,35.19,35.14,35.17,97900.0,25.0437,25.0722,25.0366,25.058,97900.0
2011-01-14 09:40:00,35.17,35.38,35.17,35.3,255500.0,25.058,25.2076,25.058,25.1506,255500.0
2011-01-14 09:45:00,35.3,35.33,35.25,35.27,74700.0,25.1506,25.172,25.115,25.1292,74700.0
2011-01-14 09:50:00,35.27,35.38,35.27,35.31,174900.0,25.1292,25.2076,25.1292,25.1577,174900.0
2011-01-14 09:55:00,35.31,35.38,35.27,35.37,140300.0,25.1577,25.2076,25.1292,25.2005,140300.0
2011-01-14 10:00:00,35.38,35.41,35.37,35.38,67800.0,25.2076,25.229,25.2005,25.2076,67800.0
2011-01-14 10:05:00,35.38,35.44,35.37,35.44,124100.0,25.2076,25.2503,25.2005,25.2503,124100.0
2011-01-14 10:10:00,35.44,35.45,35.41,35.42,274300.0,25.2503,25.2575,25.229,25.2361,274300.0
2011-01-14 10:15:00,35.43,35.44,35.41,35.44,123300.0,25.2432,25.2503,25.229,25.2503,123300.0
2011-01-14 10:20:00,35.44,35.53,35.43,35.51,183700.0,25.2503,25.3145,25.2432,25.3002,183700.0
2011-01-14 10:25:00,35.51,35.51,35.47,35.47,153200.0,25.3002,25.3002,25.2717,25.2717,153200.0
2011-01-14 10:30:00,35.47,35.49,35.46,35.49,78200.0,25.2717,25.286,25.2646,25.286,78200.0
2011-01-14 10:35:00,35.48,35.49,35.48,35.48,184200.0,25.2788,25.286,25.2788,25.2788,184200.0
2011-01-14 10:40:00,35.49,35.52,35.47,35.52,191500.0,25.286,25.3073,25.2717,25.3073,191500.0
2011-01-14 10:45:00,35.52,35.61,35.47,35.6,214700.0,25.3073,25.3715,25.2717,25.3643,214700.0
2011-01-14 10:50:00,35.6,35.7,35.6,35.7,320200.0,25.3643,25.4356,25.3643,25.4356,320200.0
2011-01-14 10:55:00,35.7,35.77,35.69,35.75,311800.0,25.4356,25.4855,25.4285,25.4712,311800.0
2011-01-14 11:00:00,35.75,35.77,35.69,35.77,262900.0,25.4712,25.4855,25.4285,25.4855,262900.0
2011-01-14 11:05:00,35.77,35.8,35.75,35.77,132900.0,25.4855,25.5068,25.4712,25.4855,132900.0
2011-01-14 11:10:00,35.78,35.78,35.73,35.74,101400.0,25.4926,25.4926,25.457,25.4641,101400.0
2011-01-14 11:15:00,35.74,35.75,35.69,35.69,162100.0,25.4641,25.4712,25.4285,25.4285,162100.0
2011-01-14 11:20:00,35.69,35.72,35.66,35.68,124400.0,25.4285,25.4498,25.4071,25.4213,124400.0
2011-01-14 11:25:00,35.69,35.78,35.69,35.77,96800.0,25.4285,25.4926,25.4285,25.4855,96800.0
2011-01-14 11:30:00,35.77,35.79,35.74,35.78,117900.0,25.4855,25.4997,25.4641,25.4926,117900.0
2011-01-14 11:35:00,35.78,35.78,35.74,35.75,119500.0,25.4926,25.4926,25.4641,25.4712,119500.0
2011-01-14 11:40:00,35.75,35.77,35.75,35.75,53600.0,25.4712,25.4855,25.4712,25.4712,53600.0
2011-01-14 11:45:00,35.76,35.81,35.75,35.78,156000.0,25.4783,25.5139,25.4712,25.4926,156000.0
2011-01-14 11:50:00,35.79,35.79,35.74,35.74,107000.0,25.4997,25.4997,25.4641,25.4641,107000.0
2011-01-14 11:55:00,35.74,35.8,35.74,35.8,177900.0,25.4641,25.5068,25.4641,25.5068,177900.0
2011-01-14 12:00:00,35.8,35.82,35.77,35.79,95200.0,25.5068,25.5211,25.4855,25.4997,95200.0
2011-01-14 12:05:00,35.78,35.79,35.77,35.79,49600.0,25.4926,25.4997,25.4855,25.4997,49600.0
2011-01-14 12:10:00,35.78,35.85,35.78,35.85,230200.0,25.4926,25.5424,25.4926,25.5424,230200.0
2011-01-14 12:15:00,35.85,35.89,35.83,35.88,198400.0,25.5424,25.5709,25.5282,25.5638,198400.0
2011-01-14 12:20:00,35.89,35.93,35.88,35.92,236400.0,25.5709,25.5994,25.5638,25.5923,236400.0
2011-01-14 12:25:00,35.93,35.94,35.9,35.92,101500.0,25.5994,25.6066,25.5781,25.5923,101500.0
2011-01-14 12:30:00,35.92,35.92,35.88,35.89,105400.0,25.5923,25.5923,25.5638,25.5709,105400.0
2011-01-14 12:35:00,35.88,35.89,35.87,35.88,61800.0,25.5638,25.5709,25.5567,25.5638,61800.0
2011-01-14 12:40:00,35.88,35.91,35.87,35.9,125400.0,25.5638,25.5852,25.5567,25.5781,125400.0
2011-01-14 12:45:00,35.9,35.91,35.88,35.9,121500.0,25.5781,25.5852,25.5638,25.5781,121500.0
2011-01-14 12:50:00,35.9,35.92,35.87,35.89,162500.0,25.5781,25.5923,25.5567,25.5709,162500.0
2011-01-14 12:55:00,35.88,35.89,35.78,35.79,568000.0,25.5638,25.5709,25.4926,25.4997,568000.0
2011-01-14 13:00:00,35.78,35.84,35.78,35.8,76000.0,25.4926,25.5353,25.4926,25.5068,76000.0
2011-01-14 13:05:00,35.8,35.81,35.79,35.8,87700.0,25.5068,25.5139,25.4997,25.5068,87700.0
2011-01-14 13:10:00,35.8,35.83,35.79,35.82,54400.0,25.5068,25.5282,25.4997,25.5211,54400.0
2011-01-14 13:15:00,35.83,35.84,35.82,35.84,39000.0,25.5282,25.5353,25.5211,25.5353,39000.0
2011-01-14 13:20:00,35.83,35.84,35.83,35.83,37900.0,25.5282,25.5353,25.5282,25.5282,37900.0
2011-01-14 13:25:00,35.83,35.88,35.83,35.86,99600.0,25.5282,25.5638,25.5282,25.5496,99600.0
2011-01-14 13:30:00,35.85,35.85,35.82,35.83,68600.0,25.5424,25.5424,25.5211,25.5282,68600.0
2011-01-14 13:35:00,35.84,35.84,35.79,35.81,96400.0,25.5353,25.5353,25.4997,25.5139,96400.0
2011-01-14 13:40:00,35.8,35.81,35.78,35.78,53400.0,25.5068,25.5139,25.4926,25.4926,53400.0
2011-01-14 13:45:00,35.79,35.82,35.78,35.8,56800.0,25.4997,25.5211,25.4926,25.5068,56800.0
2011-01-14 13:50:00,35.8,35.85,35.8,35.85,22400.0,25.5068,25.5424,25.5068,25.5424,22400.0
2011-01-14 13:55:00,35.85,35.89,35.84,35.86,129900.0,25.5424,25.5709,25.5353,25.5496,129900.0
2011-01-14 14:00:00,35.86,35.87,35.86,35.86,18000.0,25.5496,25.5567,25.5496,25.5496,18000.0
2011-01-14 14:05:00,35.87,35.88,35.83,35.83,280400.0,25.5567,25.5638,25.5282,25.5282,280400.0
2011-01-14 14:10:00,35.84,35.86,35.83,35.86,95200.0,25.5353,25.5496,25.5282,25.5496,95200.0
2011-01-14 14:15:00,35.85,35.87,35.85,35.85,35900.0,25.5424,25.5567,25.5424,25.5424,35900.0
2011-01-14 14:20:00,35.85,35.87,35.85,35.85,64300.0,25.5424,25.5567,25.5424,25.5424,64300.0
2011-01-14 14:25:00,35.85,35.87,35.85,35.86,111200.0,25.5424,25.5567,25.5424,25.5496,111200.0
2011-01-14 14:30:00,35.85,35.86,35.83,35.83,89400.0,25.5424,25.5496,25.5282,25.5282,89400.0
2011-01-14 14:35:00,35.83,35.86,35.83,35.85,179300.0,25.5282,25.5496,25.5282,25.5424,179300.0
2011-01-14 14:40:00,35.86,35.89,35.85,35.88,64400.0,25.5496,25.5709,25.5424,25.5638,64400.0
2011-01-14 14:45:00,35.88,35.98,35.88,35.98,196000.0,25.5638,25.6351,25.5638,25.6351,196000.0
2011-01-14 14:50:00,35.98,35.98,35.93,35.93,143600.0,25.6351,25.6351,25.5994,25.5994,143600.0
2011-01-14 14:55:00,35.94,35.97,35.93,35.96,129200.0,25.6066,25.6279,25.5994,25.6208,129200.0
2011-01-14 15:00:00,35.96,36.0,35.96,35.98,152700.0,25.6208,25.6493,25.6208,25.6351,152700.0
2011-01-14 15:05:00,35.98,36.0,35.92,35.92,199400.0,25.6351,25.6493,25.5923,25.5923,199400.0
2011-01-14 15:10:00,35.93,35.93,35.91,35.91,60400.0,25.5994,25.5994,25.5852,25.5852,60400.0
2011-01-14 15:15:00,35.91,35.95,35.91,35.95,88900.0,25.5852,25.6137,25.5852,25.6137,88900.0
2011-01-14 15:20:00,35.95,35.99,35.94,35.98,129800.0,25.6137,25.6422,25.6066,25.6351,129800.0
2011-01-14 15:25:00,35.98,36.0,35.94,35.94,328400.0,25.6351,25.6493,25.6066,25.6066,328400.0
2011-01-14 15:30:00,35.94,35.96,35.94,35.96,110000.0,25.6066,25.6208,25.6066,25.6208,110000.0
2011-01-14 15:35:00,35.96,35.97,35.95,35.96,199000.0,25.6208,25.6279,25.6137,25.6208,199000.0
2011-01-14 15:40:00,35.96,35.96,35.86,35.87,378400.0,25.6208,25.6208,25.5496,25.5567,378400.0
2011-01-14 15:45:00,35.87,35.92,35.84,35.9,422300.0,25.5567,25.5923,25.5353,25.5781,422300.0
2011-01-14 15:50:00,35.9,35.92,35.88,35.91,481300.0,25.5781,25.5923,25.5638,25.5852,481300.0
2011-01-14 15:55:00,35.91,35.92,35.88,35.9,851300.0,25.5852,25.5923,25.5638,25.5781,851300.0
2011-01-18 09:30:00,35.97,36.0,35.86,35.99,302700.0,25.6279,25.6493,25.5496,25.6422,302700.0
2011-01-18 09:35:00,35.99,36.03,35.9,35.95,330900.0,25.6422,25.6707,25.5781,25.6137,330900.0
2011-01-18 09:40:00,35.95,36.14,35.93,36.14,158600.0,25.6137,25.7491,25.5994,25.7491,158600.0
2011-01-18 09:45:00,36.15,36.17,36.12,36.15,245700.0,25.7562,25.7704,25.7348,25.7562,245700.0
2011-01-18 09:50:00,36.15,36.2,36.13,36.17,205200.0,25.7562,25.7918,25.7419,25.7704,205200.0
2011-01-18 09:55:00,36.17,36.19,36.15,36.15,154700.0,25.7704,25.7847,25.7562,25.7562,154700.0
2011-01-18 10:00:00,36.16,36.16,36.08,36.15,138500.0,25.7633,25.7633,25.7063,25.7562,138500.0
2011-01-18 10:05:00,36.15,36.21,36.14,36.17,163100.0,25.7562,25.7989,25.7491,25.7704,163100.0
2011-01-18 10:10:00,36.17,36.18,36.13,36.13,81300.0,25.7704,25.7776,25.7419,25.7419,81300.0
2011-01-18 10:15:00,36.13,36.14,36.11,36.11,89800.0,25.7419,25.7491,25.7277,25.7277,89800.0
2011-01-18 10:20:00,36.11,36.14,36.09,36.1,126800.0,25.7277,25.7491,25.7134,25.7206,126800.0
2011-01-18 10:25:00,36.11,36.14,36.1,36.1,135500.0,25.7277,25.7491,25.7206,25.7206,135500.0
2011-01-18 10:30:00,36.1,36.1,36.04,36.04,156600.0,25.7206,25.7206,25.6778,25.6778,156600.0
2011-01-18 10:35:00,36.04,36.08,36.03,36.05,149100.0,25.6778,25.7063,25.6707,25.6849,149100.0
2011-01-18 10:40:00,36.06,36.06,36.02,36.02,112800.0,25.6921,25.6921,25.6636,25.6636,112800.0
2011-01-18 10:45:00,36.02,36.03,35.95,35.97,223300.0,25.6636,25.6707,25.6137,25.6279,223300.0
2011-01-18 10:50:00,35.97,36.01,35.97,35.99,119000.0,25.6279,25.6564,25.6279,25.6422,119000.0
2011-01-18 10:55:00,36.0,36.0,35.98,35.98,77400.0,25.6493,25.6493,25.6351,25.6351,77400.0
2011-01-18 11:00:00,35.98,36.06,35.98,36.05,80600.0,25.6351,25.6921,25.6351,25.6849,80600.0
2011-01-18 11:05:00,36.04,36.09,36.04,36.08,126500.0,25.6778,25.7134,25.6778,25.7063,126500.0
2011-01-18 11:10:00,36.08,36.08,36.05,36.06,63800.0,25.7063,25.7063,25.6849,25.6921,63800.0
2011-01-18 11:15:00,36.07,36.1,36.07,36.09,87800.0,25.6992,25.7206,25.6992,25.7134,87800.0
2011-01-18 11:20:00,36.09,36.14,36.09,36.13,71500.0,25.7134,25.7491,25.7134,25.7419,71500.0
2011-01-18 11:25:00,36.13,36.13,36.1,36.12,58600.0,25.7419,25.7419,25.7206,25.7348,58600.0
2011-01-18 11:30:00,36.12,36.12,36.1,36.11,85300.0,25.7348,25.7348,25.7206,25.7277,85300.0
2011-01-18 11:35:00,36.1,36.12,36.05,36.05,135300.0,25.7206,25.7348,25.6849,25.6849,135300.0
2011-01-18 11:40:00,36.05,36.06,36.03,36.04,91200.0,25.6849,25.6921,25.6707,25.6778,91200.0
2011-01-18 11:45:00,36.05,36.05,36.03,36.05,42700.0,25.6849,25.6849,25.6707,25.6849,42700.0
2011-01-18 11:50:00,36.05,36.05,36.02,36.02,65500.0,25.6849,25.6849,25.6636,25.6636,65500.0
2011-01-18 11:55:00,36.02,36.05,36.01,36.03,86400.0,25.6636,25.6849,25.6564,25.6707,86400.0
2011-01-18 12:00:00,36.03,36.03,36.01,36.01,56200.0,25.6707,25.6707,25.6564,25.6564,56200.0
2011-01-18 12:05:00,36.01,36.02,36.0,36.01,103200.0,25.6564,25.6636,25.6493,25.6564,103200.0
2011-01-18 12:10:00,36.01,36.03,36.01,36.02,45800.0,25.6564,25.6707,25.6564,25.6636,45800.0
2011-01-18 12:15:00,36.03,36.06,36.03,36.05,85200.0,25.6707,25.6921,25.6707,25.6849,85200.0
2011-01-18 12:20:00,36.05,36.07,36.04,36.06,81800.0,25.6849,25.6992,25.6778,25.6921,81800.0
2011-01-18 12:25:00,36.07,36.09,36.06,36.08,51200.0,25.6992,25.7134,25.6921,25.7063,51200.0
2011-01-18 12:30:00,36.07,36.1,36.06,36.1,99000.0,25.6992,25.7206,25.6921,25.7206,99000.0
2011-01-18 12:35:00,36.1,36.11,36.07,36.08,165700.0,25.7206,25.7277,25.6992,25.7063,165700.0
2011-01-18 12:40:00,36.07,36.09,36.07,36.07,48100.0,25.6992,25.7134,25.6992,25.6992,48100.0
2011-01-18 12:45:00,36.07,36.1,36.07,36.09,68200.0,25.6992,25.7206,25.6992,25.7134,68200.0
2011-01-18 12:50:00,36.08,36.09,36.08,36.09,37500.0,25.7063,25.7134,25.7063,25.7134,37500.0
2011-01-18 12:55:00,36.08,36.09,36.07,36.07,31800.0,25.7063,25.7134,25.6992,25.6992,31800.0
2011-01-18 13:00:00,36.07,36.08,36.07,36.08,36000.0,25.6992,25.7063,25.6992,25.7063,36000.0
2011-01-18 13:05:00,36.08,36.08,36.06,36.06,53100.0,25.7063,25.7063,25.6921,25.6921,53100.0
2011-01-18 13:10:00,36.06,36.07,36.05,36.05,59800.0,25.6921,25.6992,25.6849,25.6849,59800.0
2011-01-18 13:15:00,36.04,36.05,36.0,36.0,103100.0,25.6778,25.6849,25.6493,25.6493,103100.0
2011-01-18 13:20:00,36.0,36.01,36.0,36.01,39100.0,25.6493,25.6564,25.6493,25.6564,39100.0
2011-01-18 13:25:00,36.01,36.01,36.0,36.0,37700.0,25.6564,25.6564,25.6493,25.6493,37700.0
2011-01-18 13:30:00,36.01,36.01,36.0,36.0,88800.0,25.6564,25.6564,25.6493,25.6493,88800.0
2011-01-18 13:35:00,36.0,36.03,36.0,36.01,87200.0,25.6493,25.6707,25.6493,25.6564,87200.0
2011-01-18 13:40:00,36.0,36.02,36.0,36.01,61000.0,25.6493,25.6636,25.6493,25.6564,61000.0
2011-01-18 13:45:00,36.0,36.01,36.0,36.01,51100.0,25.6493,25.6564,25.6493,25.6564,51100.0
2011-01-18 13:50:00,36.0,36.01,36.0,36.01,57200.0,25.6493,25.6564,25.6493,25.6564,57200.0
2011-01-18 13:55:00,36.01,36.02,35.99,36.01,200200.0,25.6564,25.6636,25.6422,25.6564,200200.0
2011-01-18 14:00:00,36.0,36.03,35.99,36.03,78800.0,25.6493,25.6707,25.6422,25.6707,78800.0
2011-01-18 14:05:00,36.02,36.04,36.02,36.03,54300.0,25.6636,25.6778,25.6636,25.6707,54300.0
2011-01-18 14:10:00,36.03,36.04,36.02,36.02,89100.0,25.6707,25.6778,25.6636,25.6636,89100.0
2011-01-18 14:15:00,36.03,36.05,36.02,36.04,53500.0,25.6707,25.6849,25.6636,25.6778,53500.0
2011-01-18 14:20:00,36.04,36.06,36.04,36.04,90700.0,25.6778,25.6921,25.6778,25.6778,90700.0
2011-01-18 14:25:00,36.05,36.07,36.04,36.06,90700.0,25.6849,25.6992,25.6778,25.6921,90700.0
2011-01-18 14:30:00,36.06,36.07,36.04,36.04,119100.0,25.6921,25.6992,25.6778,25.6778,119100.0
2011-01-18 14:35:00,36.04,36.08,36.04,36.08,65400.0,25.6778,25.7063,25.6778,25.7063,65400.0
2011-01-18 14:40:00,36.07,36.08,36.06,36.06,112300.0,25.6992,25.7063,25.6921,25.6921,112300.0
2011-01-18 14:45:00,36.06,36.07,36.02,36.05,132600.0,25.6921,25.6992,25.6636,25.6849,132600.0
2011-01-18 14:50:00,36.06,36.09,36.05,36.08,81300.0,25.6921,25.7134,25.6849,25.7063,81300.0
2011-01-18 14:55:00,36.08,36.12,36.07,36.08,176100.0,25.7063,25.7348,25.6992,25.7063,176100.0
2011-01-18 15:00:00,36.08,36.09,36.04,36.04,90000.0,25.7063,25.7134,25.6778,25.6778,90000.0
2011-01-18 15:05:00,36.04,36.05,36.04,36.04,66100.0,25.6778,25.6849,25.6778,25.6778,66100.0
2011-01-18 15:10:00,36.04,36.1,36.03,36.1,186700.0,25.6778,25.7206,25.6707,25.7206,186700.0
2011-01-18 15:15:00,36.1,36.11,36.09,36.1,105100.0,25.7206,25.7277,25.7134,25.7206,105100.0
2011-01-18 15:20:00,36.1,36.1,36.08,36.08,75300.0,25.7206,25.7206,25.7063,25.7063,75300.0
2011-01-18 15:25:00,36.08,36.09,36.07,36.08,135600.0,25.7063,25.7134,25.6992,25.7063,135600.0
2011-01-18 15:30:00,36.08,36.08,36.04,36.05,256700.0,25.7063,25.7063,25.6778,25.6849,256700.0
2011-01-18 15:35:00,36.06,36.1,36.05,36.08,179700.0,25.6921,25.7206,25.6849,25.7063,179700.0
2011-01-18 15:40:00,36.08,36.12,36.06,36.09,374200.0,25.7063,25.7348,25.6921,25.7134,374200.0
2011-01-18 15:45:00,36.08,36.09,36.05,36.08,209300.0,25.7063,25.7134,25.6849,25.7063,209300.0
2011-01-18 15:50:00,36.08,36.09,36.07,36.08,205800.0,25.7063,25.7134,25.6992,25.7063,205800.0
2011-01-18 15:55:00,36.08,36.09,36.02,36.03,614700.0,25.7063,25.7134,25.6636,25.6707,614700.0
2011-01-19 09:30:00,36.07,36.07,35.9,35.91,408700.0,25.6992,25.6992,25.5781,25.5852,408700.0
2011-01-19 09:35:00,35.91,35.92,35.76,35.82,261200.0,25.5852,25.5923,25.4783,25.5211,261200.0
2011-01-19 09:40:00,35.82,35.82,35.64,35.71,193700.0,25.5211,25.5211,25.3928,25.4427,193700.0
2011-01-19 09:45:00,35.7,35.77,35.7,35.73,145900.0,25.4356,25.4855,25.4356,25.457,145900.0
2011-01-19 09:50:00,35.73,35.76,35.69,35.7,201800.0,25.457,25.4783,25.4285,25.4356,201800.0
2011-01-19 09:55:00,35.7,35.71,35.68,35.7,174100.0,25.4356,25.4427,25.4213,25.4356,174100.0
2011-01-19 10:00:00,35.7,35.75,35.69,35.73,117800.0,25.4356,25.4712,25.4285,25.457,117800.0
2011-01-19 10:05:00,35.73,35.77,35.72,35.76,119900.0,25.457,25.4855,25.4498,25.4783,119900.0
2011-01-19 10:10:00,35.76,35.76,35.74,35.76,122600.0,25.4783,25.4783,25.4641,25.4783,122600.0
2011-01-19 10:15:00,35.76,35.81,35.76,35.81,84300.0,25.4783,25.5139,25.4783,25.5139,84300.0
2011-01-19 10:20:00,35.81,35.81,35.74,35.75,100500.0,25.5139,25.5139,25.4641,25.4712,100500.0
2011-01-19 10:25:00,35.75,35.76,35.71,35.73,106600.0,25.4712,25.4783,25.4427,25.457,106600.0
2011-01-19 10:30:00,35.74,35.74,35.7,35.72,103900.0,25.4641,25.4641,25.4356,25.4498,103900.0
2011-01-19 10:35:00,35.72,35.76,35.71,35.73,97800.0,25.4498,25.4783,25.4427,25.457,97800.0
2011-01-19 10:40:00,35.72,35.73,35.67,35.69,87200.0,25.4498,25.457,25.4142,25.4285,87200.0
2011-01-19 10:45:00,35.69,35.73,35.69,35.7,110800.0,25.4285,25.457,25.4285,25.4356,110800.0
2011-01-19 10:50:00,35.71,35.71,35.69,35.69,48800.0,25.4427,25.4427,25.4285,25.4285,48800.0
2011-01-19 10:55:00,35.7,35.71,35.69,35.71,51100.0,25.4356,25.4427,25.4285,25.4427,51100.0
2011-01-19 11:00:00,35.71,35.73,35.7,35.71,49700.0,25.4427,25.457,25.4356,25.4427,49700.0
2011-01-19 11:05:00,35.7,35.72,35.7,35.7,63100.0,25.4356,25.4498,25.4356,25.4356,63100.0
2011-01-19 11:10:00,35.7,35.72,35.7,35.7,94500.0,25.4356,25.4498,25.4356,25.4356,94500.0
2011-01-19 11:15:00,35.7,35.7,35.69,35.69,38900.0,25.4356,25.4356,25.4285,25.4285,38900.0
2011-01-19 11:20:00,35.69,35.7,35.69,35.7,37600.0,25.4285,25.4356,25.4285,25.4356,37600.0
2011-01-19 11:25:00,35.7,35.72,35.69,35.72,49600.0,25.4356,25.4498,25.4285,25.4498,49600.0
2011-01-19 11:30:00,35.72,35.73,35.71,35.72,47000.0,25.4498,25.457,25.4427,25.4498,47000.0
2011-01-19 11:35:00,35.73,35.76,35.72,35.75,62900.0,25.457,25.4783,25.4498,25.4712,62900.0
2011-01-19 11:40:00,35.76,35.76,35.71,35.73,55600.0,25.4783,25.4783,25.4427,25.457,55600.0
2011-01-19 11:45:00,35.72,35.75,35.72,35.75,36300.0,25.4498,25.4712,25.4498,25.4712,36300.0
2011-01-19 11:50:00,35.74,35.74,35.72,35.72,40800.0,25.4641,25.4641,25.4498,25.4498,40800.0
2011-01-19 11:55:00,35.72,35.73,35.7,35.7,50500.0,25.4498,25.457,25.4356,25.4356,50500.0
2011-01-19 12:00:00,35.71,35.71,35.68,35.7,45000.0,25.4427,25.4427,25.4213,25.4356,45000.0
2011-01-19 12:05:00,35.69,35.72,35.69,35.7,45000.0,25.4285,25.4498,25.4285,25.4356,45000.0
2011-01-19 12:10:00,35.7,35.7,35.68,35.69,44300.0,25.4356,25.4356,25.4213,25.4285,44300.0
2011-01-19 12:15:00,35.69,35.69,35.64,35.64,66000.0,25.4285,25.4285,25.3928,25.3928,66000.0
2011-01-19 12:20:00,35.63,35.66,35.63,35.66,57500.0,25.3857,25.4071,25.3857,25.4071,57500.0
2011-01-19 12:25:00,35.66,35.67,35.64,35.65,79300.0,25.4071,25.4142,25.3928,25.4,79300.0
2011-01-19 12:30:00,35.65,35.66,35.62,35.63,160900.0,25.4,25.4071,25.3786,25.3857,160900.0
2011-01-19 12:35:00,35.63,35.63,35.6,35.62,70000.0,25.3857,25.3857,25.3643,25.3786,70000.0
2011-01-19 12:40:00,35.61,35.61,35.56,35.58,76500.0,25.3715,25.3715,25.3358,25.3501,76500.0
2011-01-19 12:45:00,35.58,35.6,35.57,35.58,79400.0,25.3501,25.3643,25.343,25.3501,79400.0
2011-01-19 12:50:00,35.58,35.65,35.56,35.64,76100.0,25.3501,25.4,25.3358,25.3928,76100.0
2011-01-19 12:55:00,35.64,35.65,35.62,35.63,60800.0,25.3928,25.4,25.3786,25.3857,60800.0
2011-01-19 13:00:00,35.63,35.63,35.6,35.63,73700.0,25.3857,25.3857,25.3643,25.3857,73700.0
2011-01-19 13:05:00,35.62,35.63,35.61,35.61,42500.0,25.3786,25.3857,25.3715,25.3715,42500.0
2011-01-19 13:10:00,35.61,35.63,35.6,35.6,48900.0,25.3715,25.3857,25.3643,25.3643,48900.0
2011-01-19 13:15:00,35.6,35.61,35.58,35.58,107800.0,25.3643,25.3715,25.3501,25.3501,107800.0
2011-01-19 13:20:00,35.59,35.62,35.58,35.61,86000.0,25.3572,25.3786,25.3501,25.3715,86000.0
2011-01-19 13:25:00,35.61,35.66,35.61,35.65,166700.0,25.3715,25.4071,25.3715,25.4,166700.0
2011-01-19 13:30:00,35.64,35.65,35.63,35.64,81100.0,25.3928,25.4,25.3857,25.3928,81100.0
2011-01-19 13:35:00,35.65,35.65,35.62,35.64,74100.0,25.4,25.4,25.3786,25.3928,74100.0
2011-01-19 13:40:00,35.63,35.64,35.61,35.61,55800.0,25.3857,25.3928,25.3715,25.3715,55800.0
2011-01-19 13:45:00,35.61,35.61,35.58,35.6,59900.0,25.3715,25.3715,25.3501,25.3643,59900.0
2011-01-19 13:50:00,35.6,35.6,35.57,35.58,44100.0,25.3643,25.3643,25.343,25.3501,44100.0
2011-01-19 13:55:00,35.58,35.6,35.56,35.6,71200.0,25.3501,25.3643,25.3358,25.3643,71200.0
2011-01-19 14:00:00,35.6,35.6,35.58,35.6,81000.0,25.3643,25.3643,25.3501,25.3643,81000.0
2011-01-19 14:05:00,35.61,35.62,35.59,35.61,85800.0,25.3715,25.3786,25.3572,25.3715,85800.0
2011-01-19 14:10:00,35.61,35.63,35.59,35.59,68900.0,25.3715,25.3857,25.3572,25.3572,68900.0
2011-01-19 14:15:00,35.6,35.63,35.6,35.61,57200.0,25.3643,25.3857,25.3643,25.3715,57200.0
2011-01-19 14:20:00,35.61,35.62,35.56,35.57,133700.0,25.3715,25.3786,25.3358,25.343,133700.0
2011-01-19 14:25:00,35.57,35.57,35.54,35.55,73600.0,25.343,25.343,25.3216,25.3287,73600.0
2011-01-19 14:30:00,35.55,35.57,35.54,35.54,60500.0,25.3287,25.343,25.3216,25.3216,60500.0
2011-01-19 14:35:00,35.54,35.55,35.53,35.53,61100.0,25.3216,25.3287,25.3145,25.3145,61100.0
2011-01-19 14:40:00,35.53,35.54,35.48,35.54,127100.0,25.3145,25.3216,25.2788,25.3216,127100.0
2011-01-19 14:45:00,35.54,35.56,35.53,35.53,77400.0,25.3216,25.3358,25.3145,25.3145,77400.0
2011-01-19 14:50:00,35.53,35.54,35.49,35.51,107000.0,25.3145,25.3216,25.286,25.3002,107000.0
2011-01-19 14:55:00,35.51,35.53,35.49,35.53,113100.0,25.3002,25.3145,25.286,25.3145,113100.0
2011-01-19 15:00:00,35.52,35.57,35.52,35.56,117800.0,25.3073,25.343,25.3073,25.3358,117800.0
2011-01-19 15:05:00,35.57,35.58,35.51,35.52,147200.0,25.343,25.3501,25.3002,25.3073,147200.0
2011-01-19 15:10:00,35.52,35.54,35.49,35.51,216900.0,25.3073,25.3216,25.286,25.3002,216900.0
2011-01-19 15:15:00,35.51,35.59,35.51,35.58,144800.0,25.3002,25.3572,25.3002,25.3501,144800.0
2011-01-19 15:20:00,35.58,35.6,35.57,35.57,134000.0,25.3501,25.3643,25.343,25.343,134000.0
2011-01-19 15:25:00,35.57,35.66,35.57,35.66,302100.0,25.343,25.4071,25.343,25.4071,302100.0
2011-01-19 15:30:00,35.65,35.66,35.57,35.57,237600.0,25.4,25.4071,25.343,25.343,237600.0
2011-01-19 15:35:00,35.58,35.61,35.57,35.6,182500.0,25.3501,25.3715,25.343,25.3643,182500.0
2011-01-19 15:40:00,35.6,35.66,35.57,35.63,268600.0,25.3643,25.4071,25.343,25.3857,268600.0
2011-01-19 15:45:00,35.63,35.66,35.61,35.61,190800.0,25.3857,25.4071,25.3715,25.3715,190800.0
2011-01-19 15:50:00,35.61,35.62,35.58,35.58,141000.0,25.3715,25.3786,25.3501,25.3501,141000.0
2011-01-19 15:55:00,35.58,35.63,35.56,35.63,619400.0,25.3501,25.3857,25.3358,25.3857,619400.0
2011-01-20 09:30:00,35.74,36.0,35.73,35.98,342200.0,25.4641,25.6493,25.457,25.6351,342200.0
2011-01-20 09:35:00,35.98,36.15,35.97,36.12,157200.0,25.6351,25.7562,25.6279,25.7348,157200.0
2011-01-20 09:40:00,36.11,36.18,36.05,36.18,270000.0,25.7277,25.7776,25.6849,25.7776,270000.0
2011-01-20 09:45:00,36.18,36.28,36.11,36.28,303300.0,25.7776,25.8488,25.7277,25.8488,303300.0
2011-01-20 09:50:00,36.28,36.36,36.26,36.26,254000.0,25.8488,25.9058,25.8346,25.8346,254000.0
2011-01-20 09:55:00,36.26,36.29,36.14,36.26,192200.0,25.8346,25.8559,25.7491,25.8346,192200.0
2011-01-20 10:00:00,36.27,36.44,36.27,36.42,237900.0,25.8417,25.9628,25.8417,25.9486,237900.0
2011-01-20 10:05:00,36.41,36.5,36.39,36.46,231200.0,25.9414,26.0056,25.9272,25.9771,231200.0
2011-01-20 10:10:00,36.47,36.49,36.46,36.47,98900.0,25.9842,25.9984,25.9771,25.9842,98900.0
2011-01-20 10:15:00,36.48,36.54,36.38,36.38,312500.0,25.9913,26.0341,25.9201,25.9201,312500.0
2011-01-20 10:20:00,36.38,36.4,36.29,36.33,214700.0,25.9201,25.9343,25.8559,25.8844,214700.0
2011-01-20 10:25:00,36.33,36.33,36.25,36.3,157600.0,25.8844,25.8844,25.8274,25.8631,157600.0
2011-01-20 10:30:00,36.3,36.31,36.25,36.28,110400.0,25.8631,25.8702,25.8274,25.8488,110400.0
2011-01-20 10:35:00,36.28,36.34,36.28,36.32,122100.0,25.8488,25.8916,25.8488,25.8773,122100.0
2011-01-20 10:40:00,36.31,36.33,36.25,36.25,241200.0,25.8702,25.8844,25.8274,25.8274,241200.0
2011-01-20 10:45:00,36.25,36.29,36.25,36.26,111600.0,25.8274,25.8559,25.8274,25.8346,111600.0
2011-01-20 10:50:00,36.26,36.28,36.25,36.26,101400.0,25.8346,25.8488,25.8274,25.8346,101400.0
2011-01-20 10:55:00,36.26,36.28,36.16,36.18,115900.0,25.8346,25.8488,25.7633,25.7776,115900.0
2011-01-20 11:00:00,36.2,36.27,36.2,36.26,126300.0,25.7918,25.8417,25.7918,25.8346,126300.0
2011-01-20 11:05:00,36.26,36.28,36.21,36.24,212500.0,25.8346,25.8488,25.7989,25.8203,212500.0
2011-01-20 11:10:00,36.24,36.29,36.21,36.27,162400.0,25.8203,25.8559,25.7989,25.8417,162400.0
2011-01-20 11:15:00,36.27,36.28,36.2,36.26,212400.0,25.8417,25.8488,25.7918,25.8346,212400.0
2011-01-20 11:20:00,36.25,36.26,36.15,36.24,151300.0,25.8274,25.8346,25.7562,25.8203,151300.0
2011-01-20 11:25:00,36.24,36.26,36.12,36.13,166700.0,25.8203,25.8346,25.7348,25.7419,166700.0
2011-01-20 11:30:00,36.13,36.15,36.09,36.12,85800.0,25.7419,25.7562,25.7134,25.7348,85800.0
2011-01-20 11:35:00,36.12,36.21,36.12,36.21,114900.0,25.7348,25.7989,25.7348,25.7989,114900.0
2011-01-20 11:40:00,36.21,36.22,36.19,36.2,36100.0,25.7989,25.8061,25.7847,25.7918,36100.0
2011-01-20 11:45:00,36.19,36.27,36.19,36.27,110800.0,25.7847,25.8417,25.7847,25.8417,110800.0
2011-01-20 11:50:00,36.26,36.27,36.25,36.26,51800.0,25.8346,25.8417,25.8274,25.8346,51800.0
2011-01-20 11:55:00,36.26,36.32,36.25,36.3,145200.0,25.8346,25.8773,25.8274,25.8631,145200.0
2011-01-20 12:00:00,36.31,36.34,36.3,36.33,88500.0,25.8702,25.8916,25.8631,25.8844,88500.0
2011-01-20 12:05:00,36.33,36.35,36.32,36.33,113100.0,25.8844,25.8987,25.8773,25.8844,113100.0
2011-01-20 12:10:00,36.32,36.32,36.23,36.24,196000.0,25.8773,25.8773,25.8132,25.8203,196000.0
2011-01-20 12:15:00,36.23,36.25,36.21,36.25,91600.0,25.8132,25.8274,25.7989,25.8274,91600.0
2011-01-20 12:20:00,36.24,36.27,36.24,36.27,97900.0,25.8203,25.8417,25.8203,25.8417,97900.0
2011-01-20 12:25:00,36.27,36.28,36.24,36.25,38700.0,25.8417,25.8488,25.8203,25.8274,38700.0
2011-01-20 12:30:00,36.25,36.28,36.24,36.28,21200.0,25.8274,25.8488,25.8203,25.8488,21200.0
2011-01-20 12:35:00,36.28,36.32,36.28,36.32,50000.0,25.8488,25.8773,25.8488,25.8773,50000.0
2011-01-20 12:40:00,36.31,36.32,36.27,36.28,85800.0,25.8702,25.8773,25.8417,25.8488,85800.0
2011-01-20 12:45:00,36.27,36.29,36.22,36.24,160700.0,25.8417,25.8559,25.8061,25.8203,160700.0
2011-01-20 12:50:00,36.24,36.29,36.21,36.29,99200.0,25.8203,25.8559,25.7989,25.8559,99200.0
2011-01-20 12:55:00,36.29,36.34,36.27,36.34,76800.0,25.8559,25.8916,25.8417,25.8916,76800.0
2011-01-20 13:00:00,36.35,36.35,36.25,36.25,78100.0,25.8987,25.8987,25.8274,25.8274,78100.0
2011-01-20 13:05:00,36.26,36.28,36.25,36.28,25600.0,25.8346,25.8488,25.8274,25.8488,25600.0
2011-01-20 13:10:00,36.28,36.28,36.26,36.28,21800.0,25.8488,25.8488,25.8346,25.8488,21800.0
2011-01-20 13:15:00,36.29,36.29,36.26,36.29,30700.0,25.8559,25.8559,25.8346,25.8559,30700.0
2011-01-20 13:20:00,36.28,36.29,36.23,36.24,97100.0,25.8488,25.8559,25.8132,25.8203,97100.0
2011-01-20 13:25:00,36.24,36.25,36.22,36.24,39800.0,25.8203,25.8274,25.8061,25.8203,39800.0
2011-01-20 13:30:00,36.24,36.28,36.22,36.26,61300.0,25.8203,25.8488,25.8061,25.8346,61300.0
2011-01-20 13:35:00,36.26,36.28,36.26,36.27,35600.0,25.8346,25.8488,25.8346,25.8417,35600.0
2011-01-20 13:40:00,36.27,36.31,36.25,36.29,202200.0,25.8417,25.8702,25.8274,25.8559,202200.0
2011-01-20 13:45:00,36.3,36.31,36.28,36.3,81200.0,25.8631,25.8702,25.8488,25.8631,81200.0
2011-01-20 13:50:00,36.31,36.33,36.3,36.32,44900.0,25.8702,25.8844,25.8631,25.8773,44900.0
2011-01-20 13:55:00,36.33,36.35,36.31,36.32,229400.0,25.8844,25.8987,25.8702,25.8773,229400.0
2011-01-20 14:00:00,36.32,36.32,36.3,36.3,51600.0,25.8773,25.8773,25.8631,25.8631,51600.0
2011-01-20 14:05:00,36.31,36.42,36.3,36.4,311700.0,25.8702,25.9486,25.8631,25.9343,311700.0
2011-01-20 14:10:00,36.4,36.45,36.39,36.45,131900.0,25.9343,25.9699,25.9272,25.9699,131900.0
2011-01-20 14:15:00,36.44,36.46,36.43,36.45,86700.0,25.9628,25.9771,25.9557,25.9699,86700.0
2011-01-20 14:20:00,36.45,36.45,36.42,36.42,228000.0,25.9699,25.9699,25.9486,25.9486,228000.0
2011-01-20 14:25:00,36.43,36.48,36.42,36.48,170900.0,25.9557,25.9913,25.9486,25.9913,170900.0
2011-01-20 14:30:00,36.47,36.54,36.47,36.52,213800.0,25.9842,26.0341,25.9842,26.0198,213800.0
2011-01-20 14:35:00,36.53,36.53,36.46,36.47,99200.0,26.0269,26.0269,25.9771,25.9842,99200.0
2011-01-20 14:40:00,36.47,36.48,36.45,36.47,67500.0,25.9842,25.9913,25.9699,25.9842,67500.0
2011-01-20 14:45:00,36.47,36.48,36.43,36.44,104000.0,25.9842,25.9913,25.9557,25.9628,104000.0
2011-01-20 14:50:00,36.43,36.44,36.43,36.44,95100.0,25.9557,25.9628,25.9557,25.9628,95100.0
2011-01-20 14:55:00,36.43,36.47,36.43,36.46,133400.0,25.9557,25.9842,25.9557,25.9771,133400.0
2011-01-20 15:00:00,36.46,36.48,36.44,36.48,146300.0,25.9771,25.9913,25.9628,25.9913,146300.0
2011-01-20 15:05:00,36.48,36.5,36.47,36.49,65900.0,25.9913,26.0056,25.9842,25.9984,65900.0
2011-01-20 15:10:00,36.48,36.49,36.46,36.47,126700.0,25.9913,25.9984,25.9771,25.9842,126700.0
2011-01-20 15:15:00,36.46,36.49,36.45,36.48,195800.0,25.9771,25.9984,25.9699,25.9913,195800.0
2011-01-20 15:20:00,36.48,36.58,36.48,36.58,420200.0,25.9913,26.0626,25.9913,26.0626,420200.0
2011-01-20 15:25:00,36.58,36.64,36.56,36.6,315900.0,26.0626,26.1053,26.0483,26.0768,315900.0
2011-01-20 15:30:00,36.59,36.6,36.56,36.56,161900.0,26.0697,26.0768,26.0483,26.0483,161900.0
2011-01-20 15:35:00,36.57,36.57,36.54,36.54,173200.0,26.0554,26.0554,26.0341,26.0341,173200.0
2011-01-20 15:40:00,36.54,36.55,36.47,36.5,364100.0,26.0341,26.0412,25.9842,26.0056,364100.0
2011-01-20 15:45:00,36.5,36.51,36.45,36.46,523700.0,26.0056,26.0127,25.9699,25.9771,523700.0
2011-01-20 15:50:00,36.46,36.51,36.45,36.47,317300.0,25.9771,26.0127,25.9699,25.9842,317300.0
2011-01-20 15:55:00,36.48,36.5,36.41,36.5,641200.0,25.9913,26.0056,25.9414,26.0056,641200.0
2011-01-21 09:30:00,36.94,36.99,36.59,36.74,1238000.0,26.3191,26.3547,26.0697,26.1766,1238000.0
2011-01-21 09:35:00,36.74,36.8,36.7,36.7,128700.0,26.1766,26.2193,26.1481,26.1481,128700.0
2011-01-21 09:40:00,36.7,36.78,36.63,36.78,121900.0,26.1481,26.2051,26.0982,26.2051,121900.0
2011-01-21 09:45:00,36.78,36.92,36.78,36.84,219800.0,26.2051,26.3048,26.2051,26.2478,219800.0
2011-01-21 09:50:00,36.85,36.86,36.75,36.78,146000.0,26.2549,26.2621,26.1837,26.2051,146000.0
2011-01-21 09:55:00,36.78,36.89,36.76,36.89,226200.0,26.2051,26.2834,26.1908,26.2834,226200.0
2011-01-21 10:00:00,36.89,36.93,36.82,36.91,189100.0,26.2834,26.3119,26.2336,26.2977,189100.0
2011-01-21 10:05:00,36.9,36.9,36.82,36.83,175400.0,26.2906,26.2906,26.2336,26.2407,175400.0
2011-01-21 10:10:00,36.82,36.83,36.78,36.79,123100.0,26.2336,26.2407,26.2051,26.2122,123100.0
2011-01-21 10:15:00,36.79,36.83,36.79,36.82,123700.0,26.2122,26.2407,26.2122,26.2336,123700.0
2011-01-21 10:20:00,36.81,36.83,36.8,36.81,131000.0,26.2264,26.2407,26.2193,26.2264,131000.0
2011-01-21 10:25:00,36.82,36.82,36.78,36.78,311200.0,26.2336,26.2336,26.2051,26.2051,311200.0
2011-01-21 10:30:00,36.78,36.79,36.71,36.77,326900.0,26.2051,26.2122,26.1552,26.1979,326900.0
2011-01-21 10:35:00,36.77,36.81,36.76,36.76,98400.0,26.1979,26.2264,26.1908,26.1908,98400.0
2011-01-21 10:40:00,36.76,36.8,36.7,36.78,166800.0,26.1908,26.2193,26.1481,26.2051,166800.0
2011-01-21 10:45:00,36.78,36.79,36.75,36.77,113800.0,26.2051,26.2122,26.1837,26.1979,113800.0
2011-01-21 10:50:00,36.77,36.8,36.77,36.78,63100.0,26.1979,26.2193,26.1979,26.2051,63100.0
2011-01-21 10:55:00,36.77,36.8,36.73,36.74,133400.0,26.1979,26.2193,26.1694,26.1766,133400.0
2011-01-21 11:00:00,36.74,36.74,36.68,36.69,85500.0,26.1766,26.1766,26.1338,26.1409,85500.0
2011-01-21 11:05:00,36.68,36.69,36.64,36.68,119100.0,26.1338,26.1409,26.1053,26.1338,119100.0
2011-01-21 11:10:00,36.69,36.71,36.66,36.7,141300.0,26.1409,26.1552,26.1196,26.1481,141300.0
2011-01-21 11:15:00,36.7,36.73,36.68,36.7,124400.0,26.1481,26.1694,26.1338,26.1481,124400.0
2011-01-21 11:20:00,36.71,36.73,36.7,36.73,47200.0,26.1552,26.1694,26.1481,26.1694,47200.0
2011-01-21 11:25:00,36.73,36.73,36.7,36.7,57900.0,26.1694,26.1694,26.1481,26.1481,57900.0
2011-01-21 11:30:00,36.7,36.72,36.7,36.72,93100.0,26.1481,26.1623,26.1481,26.1623,93100.0
2011-01-21 11:35:00,36.71,36.73,36.71,36.72,132300.0,26.1552,26.1694,26.1552,26.1623,132300.0
2011-01-21 11:40:00,36.72,36.77,36.72,36.75,100800.0,26.1623,26.1979,26.1623,26.1837,100800.0
2011-01-21 11:45:00,36.76,36.77,36.74,36.75,113100.0,26.1908,26.1979,26.1766,26.1837,113100.0
2011-01-21 11:50:00,36.75,36.76,36.74,36.74,71300.0,26.1837,26.1908,26.1766,26.1766,71300.0
2011-01-21 11:55:00,36.74,36.8,36.74,36.78,69400.0,26.1766,26.2193,26.1766,26.2051,69400.0
2011-01-21 12:00:00,36.78,36.79,36.73,36.73,60500.0,26.2051,26.2122,26.1694,26.1694,60500.0
2011-01-21 12:05:00,36.74,36.74,36.72,36.72,41000.0,26.1766,26.1766,26.1623,26.1623,41000.0
2011-01-21 12:10:00,36.72,36.73,36.71,36.71,73900.0,26.1623,26.1694,26.1552,26.1552,73900.0
2011-01-21 12:15:00,36.71,36.76,36.7,36.76,88800.0,26.1552,26.1908,26.1481,26.1908,88800.0
2011-01-21 12:20:00,36.75,36.77,36.75,36.76,84100.0,26.1837,26.1979,26.1837,26.1908,84100.0
2011-01-21 12:25:00,36.75,36.78,36.74,36.77,69900.0,26.1837,26.2051,26.1766,26.1979,69900.0
2011-01-21 12:30:00,36.77,36.77,36.74,36.74,61700.0,26.1979,26.1979,26.1766,26.1766,61700.0
2011-01-21 12:35:00,36.74,36.76,36.73,36.73,49300.0,26.1766,26.1908,26.1694,26.1694,49300.0
2011-01-21 12:40:00,36.74,36.74,36.67,36.67,52200.0,26.1766,26.1766,26.1267,26.1267,52200.0
2011-01-21 12:45:00,36.67,36.68,36.64,36.64,115600.0,26.1267,26.1338,26.1053,26.1053,115600.0
2011-01-21 12:50:00,36.64,36.67,36.63,36.65,100400.0,26.1053,26.1267,26.0982,26.1124,100400.0
2011-01-21 12:55:00,36.65,36.68,36.64,36.67,82200.0,26.1124,26.1338,26.1053,26.1267,82200.0
2011-01-21 13:00:00,36.68,36.68,36.64,36.65,78400.0,26.1338,26.1338,26.1053,26.1124,78400.0
2011-01-21 13:05:00,36.65,36.66,36.6,36.61,175700.0,26.1124,26.1196,26.0768,26.0839,175700.0
2011-01-21 13:10:00,36.6,36.69,36.6,36.67,114200.0,26.0768,26.1409,26.0768,26.1267,114200.0
2011-01-21 13:15:00,36.67,36.71,36.65,36.7,38300.0,26.1267,26.1552,26.1124,26.1481,38300.0
2011-01-21 13:20:00,36.71,36.71,36.68,36.68,68200.0,26.1552,26.1552,26.1338,26.1338,68200.0
2011-01-21 13:25:00,36.68,36.69,36.66,36.67,35800.0,26.1338,26.1409,26.1196,26.1267,35800.0
2011-01-21 13:30:00,36.66,36.7,36.66,36.69,34500.0,26.1196,26.1481,26.1196,26.1409,34500.0
2011-01-21 13:35:00,36.7,36.72,36.69,36.71,66500.0,26.1481,26.1623,26.1409,26.1552,66500.0
2011-01-21 13:40:00,36.71,36.72,36.68,36.69,49300.0,26.1552,26.1623,26.1338,26.1409,49300.0
2011-01-21 13:45:00,36.69,36.7,36.67,36.69,34800.0,26.1409,26.1481,26.1267,26.1409,34800.0
2011-01-21 13:50:00,36.68,36.7,36.68,36.68,77100.0,26.1338,26.1481,26.1338,26.1338,77100.0
2011-01-21 13:55:00,36.68,36.7,36.67,36.7,41100.0,26.1338,26.1481,26.1267,26.1481,41100.0
2011-01-21 14:00:00,36.69,36.72,36.69,36.71,82100.0,26.1409,26.1623,26.1409,26.1552,82100.0
2011-01-21 14:05:00,36.7,36.71,36.69,36.69,33800.0,26.1481,26.1552,26.1409,26.1409,33800.0
2011-01-21 14:10:00,36.69,36.71,36.69,36.7,81200.0,26.1409,26.1552,26.1409,26.1481,81200.0
2011-01-21 14:15:00,36.71,36.71,36.63,36.66,137300.0,26.1552,26.1552,26.0982,26.1196,137300.0
2011-01-21 14:20:00,36.65,36.67,36.65,36.65,58000.0,26.1124,26.1267,26.1124,26.1124,58000.0
2011-01-21 14:25:00,36.65,36.66,36.63,36.64,149300.0,26.1124,26.1196,26.0982,26.1053,149300.0
2011-01-21 14:30:00,36.64,36.69,36.64,36.68,47100.0,26.1053,26.1409,26.1053,26.1338,47100.0
2011-01-21 14:35:00,36.68,36.69,36.68,36.68,38300.0,26.1338,26.1409,26.1338,26.1338,38300.0
2011-01-21 14:40:00,36.68,36.7,36.68,36.69,42600.0,26.1338,26.1481,26.1338,26.1409,42600.0
2011-01-21 14:45:00,36.69,36.7,36.69,36.7,51900.0,26.1409,26.1481,26.1409,26.1481,51900.0
2011-01-21 14:50:00,36.69,36.7,36.68,36.68,67700.0,26.1409,26.1481,26.1338,26.1338,67700.0
2011-01-21 14:55:00,36.68,36.69,36.65,36.67,178000.0,26.1338,26.1409,26.1124,26.1267,178000.0
2011-01-21 15:00:00,36.67,36.7,36.66,36.67,80400.0,26.1267,26.1481,26.1196,26.1267,80400.0
2011-01-21 15:05:00,36.66,36.68,36.64,36.67,81800.0,26.1196,26.1338,26.1053,26.1267,81800.0
2011-01-21 15:10:00,36.67,36.68,36.65,36.67,120900.0,26.1267,26.1338,26.1124,26.1267,120900.0
2011-01-21 15:15:00,36.67,36.68,36.65,36.66,144900.0,26.1267,26.1338,26.1124,26.1196,144900.0
2011-01-21 15:20:00,36.66,36.66,36.65,36.65,106200.0,26.1196,26.1196,26.1124,26.1124,106200.0
2011-01-21 15:25:00,36.66,36.66,36.61,36.61,301200.0,26.1196,26.1196,26.0839,26.0839,301200.0
2011-01-21 15:30:00,36.61,36.63,36.59,36.6,353100.0,26.0839,26.0982,26.0697,26.0768,353100.0
2011-01-21 15:35:00,36.61,36.61,36.56,36.56,308500.0,26.0839,26.0839,26.0483,26.0483,308500.0
2011-01-21 15:40:00,36.56,36.57,36.52,36.52,481900.0,26.0483,26.0554,26.0198,26.0198,481900.0
2011-01-21 15:45:00,36.52,36.55,36.5,36.5,418500.0,26.0198,26.0412,26.0056,26.0056,418500.0
2011-01-21 15:50:00,36.5,36.51,36.47,36.48,394200.0,26.0056,26.0127,25.9842,25.9913,394200.0
2011-01-21 15:55:00,36.48,36.52,36.47,36.52,504600.0,25.9913,26.0198,25.9842,26.0198,504600.0
2011-01-24 09:30:00,36.46,36.58,36.3,36.56,156600.0,25.9771,26.0626,25.8631,26.0483,156600.0
2011-01-24 09:35:00,36.55,36.56,36.52,36.53,55500.0,26.0412,26.0483,26.0198,26.0269,55500.0
2011-01-24 09:40:00,36.52,36.52,36.37,36.37,93600.0,26.0198,26.0198,25.9129,25.9129,93600.0
2011-01-24 09:45:00,36.37,36.45,36.36,36.44,110700.0,25.9129,25.9699,25.9058,25.9628,110700.0
2011-01-24 09:50:00,36.44,36.44,36.41,36.41,67600.0,25.9628,25.9628,25.9414,25.9414,67600.0
2011-01-24 09:55:00,36.41,36.46,36.4,36.41,63800.0,25.9414,25.9771,25.9343,25.9414,63800.0
2011-01-24 10:00:00,36.42,36.48,36.41,36.47,136400.0,25.9486,25.9913,25.9414,25.9842,136400.0
2011-01-24 10:05:00,36.46,36.52,36.46,36.52,63000.0,25.9771,26.0198,25.9771,26.0198,63000.0
2011-01-24 10:10:00,36.51,36.51,36.49,36.5,68500.0,26.0127,26.0127,25.9984,26.0056,68500.0
2011-01-24 10:15:00,36.49,36.51,36.48,36.51,84600.0,25.9984,26.0127,25.9913,26.0127,84600.0
2011-01-24 10:20:00,36.51,36.52,36.49,36.51,86700.0,26.0127,26.0198,25.9984,26.0127,86700.0
2011-01-24 10:25:00,36.51,36.56,36.51,36.55,64500.0,26.0127,26.0483,26.0127,26.0412,64500.0
2011-01-24 10:30:00,36.55,36.56,36.53,36.56,76600.0,26.0412,26.0483,26.0269,26.0483,76600.0
2011-01-24 10:35:00,36.55,36.56,36.52,36.53,73400.0,26.0412,26.0483,26.0198,26.0269,73400.0
2011-01-24 10:40:00,36.52,36.56,36.52,36.56,31900.0,26.0198,26.0483,26.0198,26.0483,31900.0
2011-01-24 10:45:00,36.56,36.56,36.53,36.54,59100.0,26.0483,26.0483,26.0269,26.0341,59100.0
2011-01-24 10:50:00,36.53,36.56,36.51,36.55,59700.0,26.0269,26.0483,26.0127,26.0412,59700.0
2011-01-24 10:55:00,36.55,36.55,36.49,36.5,76700.0,26.0412,26.0412,25.9984,26.0056,76700.0
2011-01-24 11:00:00,36.5,36.52,36.5,36.51,26500.0,26.0056,26.0198,26.0056,26.0127,26500.0
2011-01-24 11:05:00,36.51,36.54,36.51,36.51,64500.0,26.0127,26.0341,26.0127,26.0127,64500.0
2011-01-24 11:10:00,36.51,36.52,36.5,36.52,49900.0,26.0127,26.0198,26.0056,26.0198,49900.0
2011-01-24 11:15:00,36.51,36.52,36.5,36.51,46900.0,26.0127,26.0198,26.0056,26.0127,46900.0
2011-01-24 11:20:00,36.52,36.52,36.48,36.49,84700.0,26.0198,26.0198,25.9913,25.9984,84700.0
2011-01-24 11:25:00,36.49,36.52,36.48,36.49,76700.0,25.9984,26.0198,25.9913,25.9984,76700.0
2011-01-24 11:30:00,36.49,36.49,36.45,36.47,94100.0,25.9984,25.9984,25.9699,25.9842,94100.0
2011-01-24 11:35:00,36.48,36.51,36.48,36.49,79600.0,25.9913,26.0127,25.9913,25.9984,79600.0
2011-01-24 11:40:00,36.48,36.51,36.48,36.49,42900.0,25.9913,26.0127,25.9913,25.9984,42900.0
2011-01-24 11:45:00,36.5,36.5,36.49,36.49,123300.0,26.0056,26.0056,25.9984,25.9984,123300.0
2011-01-24 11:50:00,36.5,36.51,36.49,36.51,130800.0,26.0056,26.0127,25.9984,26.0127,130800.0
2011-01-24 11:55:00,36.51,36.52,36.51,36.51,34900.0,26.0127,26.0198,26.0127,26.0127,34900.0
2011-01-24 12:00:00,36.52,36.56,36.52,36.54,234300.0,26.0198,26.0483,26.0198,26.0341,234300.0
2011-01-24 12:05:00,36.54,36.58,36.53,36.58,314700.0,26.0341,26.0626,26.0269,26.0626,314700.0
2011-01-24 12:10:00,36.58,36.58,36.54,36.55,68900.0,26.0626,26.0626,26.0341,26.0412,68900.0
2011-01-24 12:15:00,36.55,36.58,36.55,36.56,57400.0,26.0412,26.0626,26.0412,26.0483,57400.0
2011-01-24 12:20:00,36.56,36.57,36.55,36.56,47000.0,26.0483,26.0554,26.0412,26.0483,47000.0
2011-01-24 12:25:00,36.56,36.57,36.55,36.57,48900.0,26.0483,26.0554,26.0412,26.0554,48900.0
2011-01-24 12:30:00,36.57,36.58,36.56,36.56,66200.0,26.0554,26.0626,26.0483,26.0483,66200.0
2011-01-24 12:35:00,36.56,36.58,36.55,36.57,82200.0,26.0483,26.0626,26.0412,26.0554,82200.0
2011-01-24 12:40:00,36.58,36.6,36.57,36.59,98600.0,26.0626,26.0768,26.0554,26.0697,98600.0
2011-01-24 12:45:00,36.6,36.6,36.57,36.58,57300.0,26.0768,26.0768,26.0554,26.0626,57300.0
2011-01-24 12:50:00,36.59,36.6,36.56,36.56,75900.0,26.0697,26.0768,26.0483,26.0483,75900.0
2011-01-24 12:55:00,36.56,36.57,36.54,36.56,88800.0,26.0483,26.0554,26.0341,26.0483,88800.0
2011-01-24 13:00:00,36.56,36.57,36.51,36.51,123100.0,26.0483,26.0554,26.0127,26.0127,123100.0
2011-01-24 13:05:00,36.51,36.53,36.51,36.51,71900.0,26.0127,26.0269,26.0127,26.0127,71900.0
2011-01-24 13:10:00,36.51,36.52,36.47,36.49,67000.0,26.0127,26.0198,25.9842,25.9984,67000.0
2011-01-24 13:15:00,36.49,36.52,36.48,36.5,72900.0,25.9984,26.0198,25.9913,26.0056,72900.0
2011-01-24 13:20:00,36.5,36.51,36.5,36.51,23600.0,26.0056,26.0127,26.0056,26.0127,23600.0
2011-01-24 13:25:00,36.5,36.51,36.49,36.5,128700.0,26.0056,26.0127,25.9984,26.0056,128700.0
2011-01-24 13:30:00,36.5,36.51,36.48,36.5,58000.0,26.0056,26.0127,25.9913,26.0056,58000.0
2011-01-24 13:35:00,36.5,36.53,36.49,36.51,58300.0,26.0056,26.0269,25.9984,26.0127,58300.0
2011-01-24 13:40:00,36.51,36.52,36.48,36.49,86700.0,26.0127,26.0198,25.9913,25.9984,86700.0
2011-01-24 13:45:00,36.5,36.56,36.49,36.56,114900.0,26.0056,26.0483,25.9984,26.0483,114900.0
2011-01-24 13:50:00,36.56,36.59,36.55,36.57,31800.0,26.0483,26.0697,26.0412,26.0554,31800.0
2011-01-24 13:55:00,36.57,36.58,36.54,36.55,72100.0,26.0554,26.0626,26.0341,26.0412,72100.0
2011-01-24 14:00:00,36.54,36.56,36.53,36.53,62800.0,26.0341,26.0483,26.0269,26.0269,62800.0
2011-01-24 14:05:00,36.53,36.53,36.51,36.51,77400.0,26.0269,26.0269,26.0127,26.0127,77400.0
2011-01-24 14:10:00,36.51,36.53,36.5,36.5,67400.0,26.0127,26.0269,26.0056,26.0056,67400.0
2011-01-24 14:15:00,36.51,36.55,36.5,36.53,78100.0,26.0127,26.0412,26.0056,26.0269,78100.0
2011-01-24 14:20:00,36.52,36.53,36.5,36.5,40400.0,26.0198,26.0269,26.0056,26.0056,40400.0
2011-01-24 14:25:00,36.5,36.52,36.5,36.51,56800.0,26.0056,26.0198,26.0056,26.0127,56800.0
2011-01-24 14:30:00,36.51,36.54,36.5,36.54,29100.0,26.0127,26.0341,26.0056,26.0341,29100.0
2011-01-24 14:35:00,36.53,36.54,36.52,36.53,24200.0,26.0269,26.0341,26.0198,26.0269,24200.0
2011-01-24 14:40:00,36.53,36.55,36.53,36.54,46700.0,26.0269,26.0412,26.0269,26.0341,46700.0
2011-01-24 14:45:00,36.53,36.54,36.51,36.51,30800.0,26.0269,26.0341,26.0127,26.0127,30800.0
2011-01-24 14:50:00,36.51,36.52,36.48,36.48,72100.0,26.0127,26.0198,25.9913,25.9913,72100.0
2011-01-24 14:55:00,36.48,36.49,36.47,36.47,38900.0,25.9913,25.9984,25.9842,25.9842,38900.0
2011-01-24 15:00:00,36.47,36.5,36.47,36.5,135300.0,25.9842,26.0056,25.9842,26.0056,135300.0
2011-01-24 15:05:00,36.49,36.53,36.49,36.53,126400.0,25.9984,26.0269,25.9984,26.0269,126400.0
2011-01-24 15:10:00,36.52,36.55,36.52,36.53,114700.0,26.0198,26.0412,26.0198,26.0269,114700.0
2011-01-24 15:15:00,36.52,36.57,36.51,36.57,163400.0,26.0198,26.0554,26.0127,26.0554,163400.0
2011-01-24 15:20:00,36.56,36.57,36.51,36.56,204300.0,26.0483,26.0554,26.0127,26.0483,204300.0
2011-01-24 15:25:00,36.56,36.56,36.51,36.54,147900.0,26.0483,26.0483,26.0127,26.0341,147900.0
2011-01-24 15:30:00,36.54,36.56,36.52,36.53,163000.0,26.0341,26.0483,26.0198,26.0269,163000.0
2011-01-24 15:35:00,36.54,36.57,36.53,36.55,196500.0,26.0341,26.0554,26.0269,26.0412,196500.0
2011-01-24 15:40:00,36.55,36.6,36.54,36.6,202600.0,26.0412,26.0768,26.0341,26.0768,202600.0
2011-01-24 15:45:00,36.59,36.6,36.55,36.57,272300.0,26.0697,26.0768,26.0412,26.0554,272300.0
2011-01-24 15:50:00,36.57,36.6,36.55,36.57,298300.0,26.0554,26.0768,26.0412,26.0554,298300.0
2011-01-24 15:55:00,36.56,36.64,36.56,36.64,696300.0,26.0483,26.1053,26.0483,26.1053,696300.0
2011-01-25 09:30:00,36.51,36.57,36.44,36.5,232200.0,26.0127,26.0554,25.9628,26.0056,232200.0
2011-01-25 09:35:00,36.5,36.51,36.38,36.51,105200.0,26.0056,26.0127,25.9201,26.0127,105200.0
2011-01-25 09:40:00,36.5,36.63,36.5,36.6,132500.0,26.0056,26.0982,26.0056,26.0768,132500.0
2011-01-25 09:45:00,36.59,36.75,36.58,36.73,133200.0,26.0697,26.1837,26.0626,26.1694,133200.0
2011-01-25 09:50:00,36.72,36.75,36.66,36.75,117400.0,26.1623,26.1837,26.1196,26.1837,117400.0
2011-01-25 09:55:00,36.75,36.86,36.74,36.85,221700.0,26.1837,26.2621,26.1766,26.2549,221700.0
2011-01-25 10:00:00,36.86,36.97,36.81,36.91,255500.0,26.2621,26.3404,26.2264,26.2977,255500.0
2011-01-25 10:05:00,36.92,37.01,36.91,36.96,536600.0,26.3048,26.3689,26.2977,26.3333,536600.0
2011-01-25 10:10:00,36.96,36.97,36.89,36.93,217000.0,26.3333,26.3404,26.2834,26.3119,217000.0
2011-01-25 10:15:00,36.93,36.94,36.85,36.88,214700.0,26.3119,26.3191,26.2549,26.2763,214700.0
2011-01-25 10:20:00,36.88,36.9,36.86,36.88,75000.0,26.2763,26.2906,26.2621,26.2763,75000.0
2011-01-25 10:25:00,36.89,36.9,36.84,36.88,90000.0,26.2834,26.2906,26.2478,26.2763,90000.0
2011-01-25 10:30:00,36.88,36.92,36.88,36.92,148600.0,26.2763,26.3048,26.2763,26.3048,148600.0
2011-01-25 10:35:00,36.92,36.94,36.85,36.89,122200.0,26.3048,26.3191,26.2549,26.2834,122200.0
2011-01-25 10:40:00,36.9,36.95,36.89,36.94,144500.0,26.2906,26.3262,26.2834,26.3191,144500.0
2011-01-25 10:45:00,36.94,36.96,36.9,36.92,68700.0,26.3191,26.3333,26.2906,26.3048,68700.0
2011-01-25 10:50:00,36.92,36.93,36.88,36.9,49700.0,26.3048,26.3119,26.2763,26.2906,49700.0
2011-01-25 10:55:00,36.91,36.92,36.88,36.89,73500.0,26.2977,26.3048,26.2763,26.2834,73500.0
2011-01-25 11:00:00,36.88,36.94,36.87,36.92,262000.0,26.2763,26.3191,26.2692,26.3048,262000.0
2011-01-25 11:05:00,36.91,36.93,36.91,36.91,38700.0,26.2977,26.3119,26.2977,26.2977,38700.0
2011-01-25 11:10:00,36.92,36.92,36.87,36.9,247500.0,26.3048,26.3048,26.2692,26.2906,247500.0
2011-01-25 11:15:00,36.9,36.9,36.86,36.89,198700.0,26.2906,26.2906,26.2621,26.2834,198700.0
2011-01-25 11:20:00,36.9,36.9,36.78,36.8,396900.0,26.2906,26.2906,26.2051,26.2193,396900.0
2011-01-25 11:25:00,36.79,36.8,36.72,36.78,160600.0,26.2122,26.2193,26.1623,26.2051,160600.0
2011-01-25 11:30:00,36.79,36.84,36.77,36.83,115800.0,26.2122,26.2478,26.1979,26.2407,115800.0
2011-01-25 11:35:00,36.83,36.83,36.79,36.8,112800.0,26.2407,26.2407,26.2122,26.2193,112800.0
2011-01-25 11:40:00,36.8,36.86,36.79,36.85,91400.0,26.2193,26.2621,26.2122,26.2549,91400.0
2011-01-25 11:45:00,36.85,36.85,36.82,36.85,195300.0,26.2549,26.2549,26.2336,26.2549,195300.0
2011-01-25 11:50:00,36.85,36.9,36.85,36.9,209500.0,26.2549,26.2906,26.2549,26.2906,209500.0
2011-01-25 11:55:00,36.9,36.9,36.88,36.89,52000.0,26.2906,26.2906,26.2763,26.2834,52000.0
2011-01-25 12:00:00,36.89,36.9,36.88,36.88,74400.0,26.2834,26.2906,26.2763,26.2763,74400.0
2011-01-25 12:05:00,36.89,36.89,36.88,36.88,54100.0,26.2834,26.2834,26.2763,26.2763,54100.0
2011-01-25 12:10:00,36.88,36.89,36.82,36.84,177800.0,26.2763,26.2834,26.2336,26.2478,177800.0
2011-01-25 12:15:00,36.85,36.86,36.84,36.84,41900.0,26.2549,26.2621,26.2478,26.2478,41900.0
2011-01-25 12:20:00,36.84,36.85,36.82,36.83,61500.0,26.2478,26.2549,26.2336,26.2407,61500.0
2011-01-25 12:25:00,36.82,36.87,36.82,36.85,71700.0,26.2336,26.2692,26.2336,26.2549,71700.0
2011-01-25 12:30:00,36.86,36.89,36.85,36.88,39200.0,26.2621,26.2834,26.2549,26.2763,39200.0
2011-01-25 12:35:00,36.89,36.94,36.88,36.93,84400.0,26.2834,26.3191,26.2763,26.3119,84400.0
2011-01-25 12:40:00,36.94,36.97,36.93,36.97,53200.0,26.3191,26.3404,26.3119,26.3404,53200.0
2011-01-25 12:45:00,36.96,36.98,36.96,36.97,147900.0,26.3333,26.3476,26.3333,26.3404,147900.0
2011-01-25 12:50:00,36.97,36.99,36.97,36.97,129400.0,26.3404,26.3547,26.3404,26.3404,129400.0
2011-01-25 12:55:00,36.97,36.98,36.97,36.97,72600.0,26.3404,26.3476,26.3404,26.3404,72600.0
2011-01-25 13:00:00,36.97,36.98,36.97,36.98,39500.0,26.3404,26.3476,26.3404,26.3476,39500.0
2011-01-25 13:05:00,36.98,36.98,36.97,36.97,42200.0,26.3476,26.3476,26.3404,26.3404,42200.0
2011-01-25 13:10:00,36.97,37.0,36.97,36.99,94700.0,26.3404,26.3618,26.3404,26.3547,94700.0
2011-01-25 13:15:00,37.0,37.0,36.99,37.0,63300.0,26.3618,26.3618,26.3547,26.3618,63300.0
2011-01-25 13:20:00,36.99,37.0,36.94,36.95,167300.0,26.3547,26.3618,26.3191,26.3262,167300.0
2011-01-25 13:25:00,36.95,36.98,36.95,36.97,78200.0,26.3262,26.3476,26.3262,26.3404,78200.0
2011-01-25 13:30:00,36.97,36.98,36.96,36.97,54800.0,26.3404,26.3476,26.3333,26.3404,54800.0
2011-01-25 13:35:00,36.97,36.97,36.9,36.95,145600.0,26.3404,26.3404,26.2906,26.3262,145600.0
2011-01-25 13:40:00,36.95,36.97,36.95,36.97,82700.0,26.3262,26.3404,26.3262,26.3404,82700.0
2011-01-25 13:45:00,36.96,36.98,36.96,36.98,58400.0,26.3333,26.3476,26.3333,26.3476,58400.0
2011-01-25 13:50:00,36.97,36.99,36.94,36.95,58100.0,26.3404,26.3547,26.3191,26.3262,58100.0
2011-01-25 13:55:00,36.94,36.95,36.94,36.94,28100.0,26.3191,26.3262,26.3191,26.3191,28100.0
2011-01-25 14:00:00,36.94,36.95,36.9,36.9,119400.0,26.3191,26.3262,26.2906,26.2906,119400.0
2011-01-25 14:05:00,36.9,36.91,36.85,36.85,156400.0,26.2906,26.2977,26.2549,26.2549,156400.0
2011-01-25 14:10:00,36.86,36.86,36.81,36.82,73200.0,26.2621,26.2621,26.2264,26.2336,73200.0
2011-01-25 14:15:00,36.81,36.87,36.81,36.86,125400.0,26.2264,26.2692,26.2264,26.2621,125400.0
2011-01-25 14:20:00,36.85,36.89,36.83,36.83,142700.0,26.2549,26.2834,26.2407,26.2407,142700.0
2011-01-25 14:25:00,36.84,36.86,36.79,36.8,229500.0,26.2478,26.2621,26.2122,26.2193,229500.0
2011-01-25 14:30:00,36.8,36.83,36.78,36.83,69500.0,26.2193,26.2407,26.2051,26.2407,69500.0
2011-01-25 14:35:00,36.83,36.89,36.82,36.89,136400.0,26.2407,26.2834,26.2336,26.2834,136400.0
2011-01-25 14:40:00,36.88,36.92,36.88,36.9,110000.0,26.2763,26.3048,26.2763,26.2906,110000.0
2011-01-25 14:45:00,36.9,36.93,36.88,36.9,99700.0,26.2906,26.3119,26.2763,26.2906,99700.0
2011-01-25 14:50:00,36.9,36.94,36.88,36.94,191400.0,26.2906,26.3191,26.2763,26.3191,191400.0
2011-01-25 14:55:00,36.93,36.95,36.9,36.95,121700.0,26.3119,26.3262,26.2906,26.3262,121700.0
2011-01-25 15:00:00,36.95,36.96,36.92,36.96,88700.0,26.3262,26.3333,26.3048,26.3333,88700.0
2011-01-25 15:05:00,36.96,36.98,36.94,36.97,139200.0,26.3333,26.3476,26.3191,26.3404,139200.0
2011-01-25 15:10:00,36.97,37.01,36.96,37.01,787100.0,26.3404,26.3689,26.3333,26.3689,787100.0
2011-01-25 15:15:00,37.01,37.02,36.97,36.99,771300.0,26.3689,26.3761,26.3404,26.3547,771300.0
2011-01-25 15:20:00,37.0,37.04,36.98,37.03,182900.0,26.3618,26.3903,26.3476,26.3832,182900.0
2011-01-25 15:25:00,37.03,37.07,37.02,37.06,192800.0,26.3832,26.4117,26.3761,26.4046,192800.0
2011-01-25 15:30:00,37.07,37.08,37.02,37.04,196700.0,26.4117,26.4188,26.3761,26.3903,196700.0
2011-01-25 15:35:00,37.05,37.05,37.02,37.05,152500.0,26.3974,26.3974,26.3761,26.3974,152500.0
2011-01-25 15:40:00,37.04,37.08,37.04,37.08,119800.0,26.3903,26.4188,26.3903,26.4188,119800.0
2011-01-25 15:45:00,37.08,37.14,37.08,37.12,189300.0,26.4188,26.4615,26.4188,26.4473,189300.0
2011-01-25 15:50:00,37.12,37.15,37.1,37.14,286600.0,26.4473,26.4687,26.4331,26.4615,286600.0
2011-01-25 15:55:00,37.13,37.18,37.12,37.14,578100.0,26.4544,26.49,26.4473,26.4615,578100.0
2011-01-26 09:30:00,37.17,37.42,37.15,37.39,409500.0,26.4829,26.661,26.4687,26.6397,409500.0
2011-01-26 09:35:00,37.39,37.56,37.38,37.55,502400.0,26.6397,26.7608,26.6325,26.7537,502400.0
2011-01-26 09:40:00,37.55,37.79,37.53,37.78,685600.0,26.7537,26.9247,26.7394,26.9175,685600.0
2011-01-26 09:45:00,37.79,37.9,37.76,37.81,745400.0,26.9247,27.003,26.9033,26.9389,745400.0
2011-01-26 09:50:00,37.82,37.87,37.74,37.79,792000.0,26.946,26.9817,26.889,26.9247,792000.0
2011-01-26 09:55:00,37.8,37.93,37.79,37.93,431700.0,26.9318,27.0244,26.9247,27.0244,431700.0
2011-01-26 10:00:00,37.93,37.98,37.86,37.95,675600.0,27.0244,27.06,26.9745,27.0387,675600.0
2011-01-26 10:05:00,37.95,37.96,37.86,37.87,464400.0,27.0387,27.0458,26.9745,26.9817,464400.0
2011-01-26 10:10:00,37.87,37.94,37.86,37.87,273500.0,26.9817,27.0315,26.9745,26.9817,273500.0
2011-01-26 10:15:00,37.88,37.89,37.77,37.81,288000.0,26.9888,26.9959,26.9104,26.9389,288000.0
2011-01-26 10:20:00,37.81,37.94,37.81,37.94,163200.0,26.9389,27.0315,26.9389,27.0315,163200.0
2011-01-26 10:25:00,37.93,37.95,37.88,37.95,160900.0,27.0244,27.0387,26.9888,27.0387,160900.0
2011-01-26 10:30:00,37.94,37.95,37.84,37.86,153100.0,27.0315,27.0387,26.9603,26.9745,153100.0
2011-01-26 10:35:00,37.86,37.86,37.7,37.7,274200.0,26.9745,26.9745,26.8605,26.8605,274200.0
2011-01-26 10:40:00,37.7,37.75,37.65,37.72,394900.0,26.8605,26.8962,26.8249,26.8748,394900.0
2011-01-26 10:45:00,37.72,37.77,37.7,37.76,375300.0,26.8748,26.9104,26.8605,26.9033,375300.0
2011-01-26 10:50:00,37.77,37.81,37.74,37.74,155500.0,26.9104,26.9389,26.889,26.889,155500.0
2011-01-26 10:55:00,37.74,37.75,37.66,37.68,226100.0,26.889,26.8962,26.832,26.8463,226100.0
2011-01-26 11:00:00,37.67,37.75,37.65,37.73,165000.0,26.8392,26.8962,26.8249,26.8819,165000.0
2011-01-26 11:05:00,37.72,37.73,37.65,37.68,118700.0,26.8748,26.8819,26.8249,26.8463,118700.0
2011-01-26 11:10:00,37.67,37.7,37.62,37.7,85100.0,26.8392,26.8605,26.8035,26.8605,85100.0
2011-01-26 11:15:00,37.7,37.71,37.59,37.59,107100.0,26.8605,26.8677,26.7822,26.7822,107100.0
2011-01-26 11:20:00,37.6,37.6,37.5,37.57,115900.0,26.7893,26.7893,26.718,26.7679,115900.0
2011-01-26 11:25:00,37.57,37.58,37.49,37.56,197700.0,26.7679,26.775,26.7109,26.7608,197700.0
2011-01-26 11:30:00,37.55,37.56,37.5,37.5,243800.0,26.7537,26.7608,26.718,26.718,243800.0
2011-01-26 11:35:00,37.49,37.54,37.47,37.5,382800.0,26.7109,26.7465,26.6967,26.718,382800.0
2011-01-26 11:40:00,37.49,37.59,37.46,37.57,343100.0,26.7109,26.7822,26.6895,26.7679,343100.0
2011-01-26 11:45:00,37.57,37.59,37.54,37.55,88900.0,26.7679,26.7822,26.7465,26.7537,88900.0
2011-01-26 11:50:00,37.55,37.56,37.47,37.55,153600.0,26.7537,26.7608,26.6967,26.7537,153600.0
2011-01-26 11:55:00,37.55,37.58,37.5,37.52,146300.0,26.7537,26.775,26.718,26.7323,146300.0
2011-01-26 12:00:00,37.52,37.53,37.43,37.43,106700.0,26.7323,26.7394,26.6682,26.6682,106700.0
2011-01-26 12:05:00,37.44,37.48,37.41,37.45,86800.0,26.6753,26.7038,26.6539,26.6824,86800.0
2011-01-26 12:10:00,37.45,37.48,37.45,37.47,146800.0,26.6824,26.7038,26.6824,26.6967,146800.0
2011-01-26 12:15:00,37.47,37.57,37.46,37.57,203300.0,26.6967,26.7679,26.6895,26.7679,203300.0
2011-01-26 12:20:00,37.56,37.57,37.56,37.57,41100.0,26.7608,26.7679,26.7608,26.7679,41100.0
2011-01-26 12:25:00,37.57,37.62,37.56,37.62,126800.0,26.7679,26.8035,26.7608,26.8035,126800.0
2011-01-26 12:30:00,37.62,37.63,37.58,37.59,47700.0,26.8035,26.8107,26.775,26.7822,47700.0
2011-01-26 12:35:00,37.58,37.59,37.54,37.54,83400.0,26.775,26.7822,26.7465,26.7465,83400.0
2011-01-26 12:40:00,37.53,37.63,37.53,37.59,133800.0,26.7394,26.8107,26.7394,26.7822,133800.0
2011-01-26 12:45:00,37.6,37.6,37.57,37.6,73600.0,26.7893,26.7893,26.7679,26.7893,73600.0
2011-01-26 12:50:00,37.59,37.63,37.57,37.63,64800.0,26.7822,26.8107,26.7679,26.8107,64800.0
2011-01-26 12:55:00,37.62,37.62,37.59,37.59,56600.0,26.8035,26.8035,26.7822,26.7822,56600.0
2011-01-26 13:00:00,37.58,37.58,37.48,37.48,132300.0,26.775,26.775,26.7038,26.7038,132300.0
2011-01-26 13:05:00,37.48,37.49,37.46,37.47,54400.0,26.7038,26.7109,26.6895,26.6967,54400.0
2011-01-26 13:10:00,37.46,37.47,37.42,37.46,93100.0,26.6895,26.6967,26.661,26.6895,93100.0
2011-01-26 13:15:00,37.45,37.53,37.45,37.49,128700.0,26.6824,26.7394,26.6824,26.7109,128700.0
2011-01-26 13:20:00,37.49,37.51,37.45,37.45,39300.0,26.7109,26.7252,26.6824,26.6824,39300.0
2011-01-26 13:25:00,37.46,37.46,37.42,37.45,43800.0,26.6895,26.6895,26.661,26.6824,43800.0
2011-01-26 13:30:00,37.45,37.48,37.44,37.48,49700.0,26.6824,26.7038,26.6753,26.7038,49700.0
2011-01-26 13:35:00,37.47,37.51,37.47,37.51,38800.0,26.6967,26.7252,26.6967,26.7252,38800.0
2011-01-26 13:40:00,37.51,37.56,37.51,37.55,54900.0,26.7252,26.7608,26.7252,26.7537,54900.0
2011-01-26 13:45:00,37.55,37.56,37.53,37.55,44700.0,26.7537,26.7608,26.7394,26.7537,44700.0
2011-01-26 13:50:00,37.55,37.6,37.54,37.57,103100.0,26.7537,26.7893,26.7465,26.7679,103100.0
2011-01-26 13:55:00,37.57,37.58,37.55,37.55,79500.0,26.7679,26.775,26.7537,26.7537,79500.0
2011-01-26 14:00:00,37.55,37.55,37.49,37.5,160400.0,26.7537,26.7537,26.7109,26.718,160400.0
2011-01-26 14:05:00,37.5,37.52,37.48,37.49,58800.0,26.718,26.7323,26.7038,26.7109,58800.0
2011-01-26 14:10:00,37.49,37.57,37.49,37.53,114300.0,26.7109,26.7679,26.7109,26.7394,114300.0
2011-01-26 14:15:00,37.53,37.63,37.5,37.52,134200.0,26.7394,26.8107,26.718,26.7323,134200.0
2011-01-26 14:20:00,37.51,37.54,37.4,37.44,215300.0,26.7252,26.7465,26.6468,26.6753,215300.0
2011-01-26 14:25:00,37.44,37.49,37.37,37.43,320200.0,26.6753,26.7109,26.6254,26.6682,320200.0
2011-01-26 14:30:00,37.43,37.49,37.41,37.45,272200.0,26.6682,26.7109,26.6539,26.6824,272200.0
2011-01-26 14:35:00,37.45,37.53,37.44,37.5,157800.0,26.6824,26.7394,26.6753,26.718,157800.0
2011-01-26 14:40:00,37.5,37.58,37.49,37.57,176500.0,26.718,26.775,26.7109,26.7679,176500.0
2011-01-26 14:45:00,37.57,37.62,37.56,37.57,94900.0,26.7679,26.8035,26.7608,26.7679,94900.0
2011-01-26 14:50:00,37.58,37.68,37.57,37.68,333800.0,26.775,26.8463,26.7679,26.8463,333800.0
2011-01-26 14:55:00,37.68,37.72,37.63,37.72,256500.0,26.8463,26.8748,26.8107,26.8748,256500.0
2011-01-26 15:00:00,37.71,37.72,37.62,37.65,174500.0,26.8677,26.8748,26.8035,26.8249,174500.0
2011-01-26 15:05:00,37.65,37.68,37.59,37.6,105100.0,26.8249,26.8463,26.7822,26.7893,105100.0
2011-01-26 15:10:00,37.61,37.63,37.57,37.58,140700.0,26.7964,26.8107,26.7679,26.775,140700.0
2011-01-26 15:15:00,37.58,37.6,37.5,37.5,118000.0,26.775,26.7893,26.718,26.718,118000.0
2011-01-26 15:20:00,37.51,37.58,37.51,37.57,97500.0,26.7252,26.775,26.7252,26.7679,97500.0
2011-01-26 15:25:00,37.57,37.57,37.54,37.55,74900.0,26.7679,26.7679,26.7465,26.7537,74900.0
2011-01-26 15:30:00,37.56,37.56,37.53,37.54,114900.0,26.7608,26.7608,26.7394,26.7465,114900.0
2011-01-26 15:35:00,37.54,37.55,37.49,37.49,165600.0,26.7465,26.7537,26.7109,26.7109,165600.0
2011-01-26 15:40:00,37.49,37.52,37.48,37.48,151700.0,26.7109,26.7323,26.7038,26.7038,151700.0
2011-01-26 15:45:00,37.48,37.5,37.44,37.49,413100.0,26.7038,26.718,26.6753,26.7109,413100.0
2011-01-26 15:50:00,37.49,37.5,37.47,37.47,300900.0,26.7109,26.718,26.6967,26.6967,300900.0
2011-01-26 15:55:00,37.47,37.48,37.41,37.43,764700.0,26.6967,26.7038,26.6539,26.6682,764700.0
2011-01-27 09:30:00,37.51,37.53,37.41,37.53,124200.0,26.7252,26.7394,26.6539,26.7394,124200.0
2011-01-27 09:35:00,37.54,37.64,37.53,37.63,117300.0,26.7465,26.8178,26.7394,26.8107,117300.0
2011-01-27 09:40:00,37.64,37.71,37.63,37.68,172400.0,26.8178,26.8677,26.8107,26.8463,172400.0
2011-01-27 09:45:00,37.68,37.72,37.66,37.69,86300.0,26.8463,26.8748,26.832,26.8534,86300.0
2011-01-27 09:50:00,37.69,37.74,37.69,37.73,96100.0,26.8534,26.889,26.8534,26.8819,96100.0
2011-01-27 09:55:00,37.73,37.81,37.73,37.79,116800.0,26.8819,26.9389,26.8819,26.9247,116800.0
2011-01-27 10:00:00,37.79,37.86,37.67,37.69,206600.0,26.9247,26.9745,26.8392,26.8534,206600.0
2011-01-27 10:05:00,37.68,37.72,37.63,37.72,131500.0,26.8463,26.8748,26.8107,26.8748,131500.0
2011-01-27 10:10:00,37.73,37.8,37.72,37.78,135000.0,26.8819,26.9318,26.8748,26.9175,135000.0
2011-01-27 10:15:00,37.78,37.93,37.78,37.93,156400.0,26.9175,27.0244,26.9175,27.0244,156400.0
2011-01-27 10:20:00,37.92,37.97,37.92,37.94,262600.0,27.0173,27.0529,27.0173,27.0315,262600.0
2011-01-27 10:25:00,37.94,37.99,37.92,37.97,161000.0,27.0315,27.0672,27.0173,27.0529,161000.0
2011-01-27 10:30:00,37.97,37.99,37.9,37.9,182900.0,27.0529,27.0672,27.003,27.003,182900.0
2011-01-27 10:35:00,37.9,37.93,37.9,37.92,95600.0,27.003,27.0244,27.003,27.0173,95600.0
2011-01-27 10:40:00,37.92,37.96,37.89,37.93,206900.0,27.0173,27.0458,26.9959,27.0244,206900.0
2011-01-27 10:45:00,37.93,37.93,37.86,37.87,128900.0,27.0244,27.0244,26.9745,26.9817,128900.0
2011-01-27 10:50:00,37.87,37.92,37.86,37.88,114600.0,26.9817,27.0173,26.9745,26.9888,114600.0
2011-01-27 10:55:00,37.89,37.93,37.88,37.9,52000.0,26.9959,27.0244,26.9888,27.003,52000.0
2011-01-27 11:00:00,37.9,37.92,37.87,37.87,163000.0,27.003,27.0173,26.9817,26.9817,163000.0
2011-01-27 11:05:00,37.87,37.9,37.83,37.89,262700.0,26.9817,27.003,26.9532,26.9959,262700.0
2011-01-27 11:10:00,37.9,37.95,37.89,37.91,111400.0,27.003,27.0387,26.9959,27.0102,111400.0
2011-01-27 11:15:00,37.9,37.92,37.89,37.9,133100.0,27.003,27.0173,26.9959,27.003,133100.0
2011-01-27 11:20:00,37.9,37.93,37.88,37.91,96000.0,27.003,27.0244,26.9888,27.0102,96000.0
2011-01-27 11:25:00,37.9,37.92,37.89,37.9,141000.0,27.003,27.0173,26.9959,27.003,141000.0
2011-01-27 11:30:00,37.9,37.92,37.82,37.82,119900.0,27.003,27.0173,26.946,26.946,119900.0
2011-01-27 11:35:00,37.82,37.92,37.82,37.92,130700.0,26.946,27.0173,26.946,27.0173,130700.0
2011-01-27 11:40:00,37.91,37.93,37.9,37.9,31800.0,27.0102,27.0244,27.003,27.003,31800.0
2011-01-27 11:45:00,37.91,37.91,37.83,37.84,76900.0,27.0102,27.0102,26.9532,26.9603,76900.0
2011-01-27 11:50:00,37.83,37.84,37.78,37.79,55100.0,26.9532,26.9603,26.9175,26.9247,55100.0
2011-01-27 11:55:00,37.79,37.84,37.78,37.83,49600.0,26.9247,26.9603,26.9175,26.9532,49600.0
2011-01-27 12:00:00,37.82,37.83,37.79,37.79,47500.0,26.946,26.9532,26.9247,26.9247,47500.0
2011-01-27 12:05:00,37.79,37.84,37.78,37.79,76000.0,26.9247,26.9603,26.9175,26.9247,76000.0
2011-01-27 12:10:00,37.79,37.86,37.79,37.83,57800.0,26.9247,26.9745,26.9247,26.9532,57800.0
2011-01-27 12:15:00,37.83,37.85,37.78,37.85,105000.0,26.9532,26.9674,26.9175,26.9674,105000.0
2011-01-27 12:20:00,37.85,37.86,37.8,37.8,71200.0,26.9674,26.9745,26.9318,26.9318,71200.0
2011-01-27 12:25:00,37.8,37.81,37.74,37.75,116300.0,26.9318,26.9389,26.889,26.8962,116300.0
2011-01-27 12:30:00,37.76,37.76,37.72,37.76,58400.0,26.9033,26.9033,26.8748,26.9033,58400.0
2011-01-27 12:35:00,37.76,37.79,37.75,37.76,101100.0,26.9033,26.9247,26.8962,26.9033,101100.0
2011-01-27 12:40:00,37.76,37.81,37.75,37.81,60100.0,26.9033,26.9389,26.8962,26.9389,60100.0
2011-01-27 12:45:00,37.82,37.88,37.81,37.87,82500.0,26.946,26.9888,26.9389,26.9817,82500.0
2011-01-27 12:50:00,37.88,37.92,37.87,37.92,96900.0,26.9888,27.0173,26.9817,27.0173,96900.0
2011-01-27 12:55:00,37.92,37.95,37.91,37.95,127700.0,27.0173,27.0387,27.0102,27.0387,127700.0
2011-01-27 13:00:00,37.95,37.95,37.88,37.88,73700.0,27.0387,27.0387,26.9888,26.9888,73700.0
2011-01-27 13:05:00,37.88,37.89,37.85,37.85,40500.0,26.9888,26.9959,26.9674,26.9674,40500.0
2011-01-27 13:10:00,37.86,37.95,37.84,37.93,136400.0,26.9745,27.0387,26.9603,27.0244,136400.0
2011-01-27 13:15:00,37.93,37.95,37.91,37.94,73100.0,27.0244,27.0387,27.0102,27.0315,73100.0
2011-01-27 13:20:00,37.93,37.94,37.92,37.93,29400.0,27.0244,27.0315,27.0173,27.0244,29400.0
2011-01-27 13:25:00,37.93,37.95,37.92,37.94,39800.0,27.0244,27.0387,27.0173,27.0315,39800.0
2011-01-27 13:30:00,37.93,37.95,37.92,37.92,32000.0,27.0244,27.0387,27.0173,27.0173,32000.0
2011-01-27 13:35:00,37.92,37.93,37.86,37.88,195800.0,27.0173,27.0244,26.9745,26.9888,195800.0
2011-01-27 13:40:00,37.89,37.93,37.88,37.9,232100.0,26.9959,27.0244,26.9888,27.003,232100.0
2011-01-27 13:45:00,37.9,37.93,37.89,37.93,62000.0,27.003,27.0244,26.9959,27.0244,62000.0
2011-01-27 13:50:00,37.93,37.93,37.87,37.87,62000.0,27.0244,27.0244,26.9817,26.9817,62000.0
2011-01-27 13:55:00,37.88,37.88,37.83,37.83,85700.0,26.9888,26.9888,26.9532,26.9532,85700.0
2011-01-27 14:00:00,37.83,37.84,37.78,37.8,89800.0,26.9532,26.9603,26.9175,26.9318,89800.0
2011-01-27 14:05:00,37.8,37.83,37.79,37.83,121200.0,26.9318,26.9532,26.9247,26.9532,121200.0
2011-01-27 14:10:00,37.83,37.87,37.83,37.86,76800.0,26.9532,26.9817,26.9532,26.9745,76800.0
2011-01-27 14:15:00,37.86,37.9,37.85,37.89,63700.0,26.9745,27.003,26.9674,26.9959,63700.0
2011-01-27 14:20:00,37.88,37.89,37.83,37.84,49900.0,26.9888,26.9959,26.9532,26.9603,49900.0
2011-01-27 14:25:00,37.84,37.85,37.8,37.81,55000.0,26.9603,26.9674,26.9318,26.9389,55000.0
2011-01-27 14:30:00,37.8,37.83,37.79,37.8,45800.0,26.9318,26.9532,26.9247,26.9318,45800.0
2011-01-27 14:35:00,37.8,37.81,37.77,37.77,53400.0,26.9318,26.9389,26.9104,26.9104,53400.0
2011-01-27 14:40:00,37.77,37.85,37.76,37.82,70700.0,26.9104,26.9674,26.9033,26.946,70700.0
2011-01-27 14:45:00,37.82,37.87,37.81,37.85,70700.0,26.946,26.9817,26.9389,26.9674,70700.0
2011-01-27 14:50:00,37.85,37.86,37.81,37.81,62100.0,26.9674,26.9745,26.9389,26.9389,62100.0
2011-01-27 14:55:00,37.81,37.92,37.81,37.9,180700.0,26.9389,27.0173,26.9389,27.003,180700.0
2011-01-27 15:00:00,37.9,37.91,37.85,37.86,111600.0,27.003,27.0102,26.9674,26.9745,111600.0
2011-01-27 15:05:00,37.86,37.88,37.85,37.87,196000.0,26.9745,26.9888,26.9674,26.9817,196000.0
2011-01-27 15:10:00,37.87,37.9,37.85,37.89,115100.0,26.9817,27.003,26.9674,26.9959,115100.0
2011-01-27 15:15:00,37.89,37.95,37.88,37.92,127700.0,26.9959,27.0387,26.9888,27.0173,127700.0
2011-01-27 15:20:00,37.92,37.95,37.91,37.95,248300.0,27.0173,27.0387,27.0102,27.0387,248300.0
2011-01-27 15:25:00,37.94,37.99,37.94,37.98,201100.0,27.0315,27.0672,27.0315,27.06,201100.0
2011-01-27 15:30:00,37.99,38.0,37.98,38.0,285600.0,27.0672,27.0743,27.06,27.0743,285600.0
2011-01-27 15:35:00,37.99,38.05,37.99,38.04,379900.0,27.0672,27.1099,27.0672,27.1028,379900.0
2011-01-27 15:40:00,38.04,38.12,38.02,38.07,399400.0,27.1028,27.1598,27.0885,27.1242,399400.0
2011-01-27 15:45:00,38.07,38.07,38.04,38.04,250900.0,27.1242,27.1242,27.1028,27.1028,250900.0
2011-01-27 15:50:00,38.04,38.05,37.99,38.04,359000.0,27.1028,27.1099,27.0672,27.1028,359000.0
2011-01-27 15:55:00,38.04,38.04,37.98,37.98,356000.0,27.1028,27.1028,27.06,27.06,356000.0
2011-01-28 09:30:00,37.89,37.96,37.75,37.77,156300.0,26.9959,27.0458,26.8962,26.9104,156300.0
2011-01-28 09:35:00,37.78,37.78,37.65,37.68,152100.0,26.9175,26.9175,26.8249,26.8463,152100.0
2011-01-28 09:40:00,37.66,37.7,37.59,37.66,143300.0,26.832,26.8605,26.7822,26.832,143300.0
2011-01-28 09:45:00,37.66,37.73,37.6,37.62,145400.0,26.832,26.8819,26.7893,26.8035,145400.0
2011-01-28 09:50:00,37.63,37.69,37.6,37.6,93600.0,26.8107,26.8534,26.7893,26.7893,93600.0
2011-01-28 09:55:00,37.6,37.7,37.55,37.55,165000.0,26.7893,26.8605,26.7537,26.7537,165000.0
2011-01-28 10:00:00,37.55,37.56,37.4,37.4,119900.0,26.7537,26.7608,26.6468,26.6468,119900.0
2011-01-28 10:05:00,37.4,37.44,37.32,37.34,251100.0,26.6468,26.6753,26.5898,26.604,251100.0
2011-01-28 10:10:00,37.34,37.5,37.31,37.45,167200.0,26.604,26.718,26.5827,26.6824,167200.0
2011-01-28 10:15:00,37.44,37.49,37.43,37.45,106100.0,26.6753,26.7109,26.6682,26.6824,106100.0
2011-01-28 10:20:00,37.46,37.46,37.28,37.33,146900.0,26.6895,26.6895,26.5613,26.5969,146900.0
2011-01-28 10:25:00,37.33,37.39,37.33,37.36,134800.0,26.5969,26.6397,26.5969,26.6183,134800.0
2011-01-28 10:30:00,37.36,37.37,37.28,37.29,162000.0,26.6183,26.6254,26.5613,26.5684,162000.0
2011-01-28 10:35:00,37.3,37.35,37.27,37.32,67600.0,26.5755,26.6112,26.5542,26.5898,67600.0
2011-01-28 10:40:00,37.32,37.37,37.3,37.37,65800.0,26.5898,26.6254,26.5755,26.6254,65800.0
2011-01-28 10:45:00,37.37,37.38,37.31,37.36,82300.0,26.6254,26.6325,26.5827,26.6183,82300.0
2011-01-28 10:50:00,37.37,37.38,37.29,37.33,80900.0,26.6254,26.6325,26.5684,26.5969,80900.0
2011-01-28 10:55:00,37.33,37.34,37.18,37.19,362600.0,26.5969,26.604,26.49,26.4972,362600.0
2011-01-28 11:00:00,37.18,37.22,37.16,37.2,107300.0,26.49,26.5185,26.4758,26.5043,107300.0
2011-01-28 11:05:00,37.21,37.22,37.17,37.19,95700.0,26.5114,26.5185,26.4829,26.4972,95700.0
2011-01-28 11:10:00,37.19,37.25,37.19,37.24,112700.0,26.4972,26.5399,26.4972,26.5328,112700.0
2011-01-28 11:15:00,37.25,37.25,37.17,37.25,122400.0,26.5399,26.5399,26.4829,26.5399,122400.0
2011-01-28 11:20:00,37.26,37.29,37.24,37.26,70500.0,26.547,26.5684,26.5328,26.547,70500.0
2011-01-28 11:25:00,37.25,37.27,37.15,37.16,75400.0,26.5399,26.5542,26.4687,26.4758,75400.0
2011-01-28 11:30:00,37.16,37.17,37.08,37.09,148500.0,26.4758,26.4829,26.4188,26.4259,148500.0
2011-01-28 11:35:00,37.09,37.15,37.08,37.09,134600.0,26.4259,26.4687,26.4188,26.4259,134600.0
2011-01-28 11:40:00,37.1,37.14,37.07,37.08,80700.0,26.4331,26.4615,26.4117,26.4188,80700.0
2011-01-28 11:45:00,37.07,37.08,37.02,37.05,117900.0,26.4117,26.4188,26.3761,26.3974,117900.0
2011-01-28 11:50:00,37.04,37.05,36.93,36.99,162500.0,26.3903,26.3974,26.3119,26.3547,162500.0
2011-01-28 11:55:00,36.98,37.04,36.89,36.94,234100.0,26.3476,26.3903,26.2834,26.3191,234100.0
2011-01-28 12:00:00,36.93,36.93,36.76,36.88,243200.0,26.3119,26.3119,26.1908,26.2763,243200.0
2011-01-28 12:05:00,36.87,36.92,36.83,36.84,161100.0,26.2692,26.3048,26.2407,26.2478,161100.0
2011-01-28 12:10:00,36.85,36.87,36.82,36.85,84700.0,26.2549,26.2692,26.2336,26.2549,84700.0
2011-01-28 12:15:00,36.86,36.95,36.85,36.92,82700.0,26.2621,26.3262,26.2549,26.3048,82700.0
2011-01-28 12:20:00,36.92,36.93,36.86,36.91,108100.0,26.3048,26.3119,26.2621,26.2977,108100.0
2011-01-28 12:25:00,36.91,36.92,36.81,36.81,82800.0,26.2977,26.3048,26.2264,26.2264,82800.0
2011-01-28 12:30:00,36.81,36.95,36.81,36.93,112900.0,26.2264,26.3262,26.2264,26.3119,112900.0
2011-01-28 12:35:00,36.92,36.95,36.89,36.9,75000.0,26.3048,26.3262,26.2834,26.2906,75000.0
2011-01-28 12:40:00,36.9,36.95,36.86,36.91,88400.0,26.2906,26.3262,26.2621,26.2977,88400.0
2011-01-28 12:45:00,36.9,36.94,36.89,36.94,93000.0,26.2906,26.3191,26.2834,26.3191,93000.0
2011-01-28 12:50:00,36.94,36.96,36.9,36.91,102300.0,26.3191,26.3333,26.2906,26.2977,102300.0
2011-01-28 12:55:00,36.91,36.93,36.88,36.9,77800.0,26.2977,26.3119,26.2763,26.2906,77800.0
2011-01-28 13:00:00,36.89,36.9,36.84,36.85,49300.0,26.2834,26.2906,26.2478,26.2549,49300.0
2011-01-28 13:05:00,36.86,36.87,36.75,36.77,83800.0,26.2621,26.2692,26.1837,26.1979,83800.0
2011-01-28 13:10:00,36.77,36.84,36.76,36.79,68700.0,26.1979,26.2478,26.1908,26.2122,68700.0
2011-01-28 13:15:00,36.79,36.8,36.74,36.76,44900.0,26.2122,26.2193,26.1766,26.1908,44900.0
2011-01-28 13:20:00,36.77,36.78,36.69,36.72,170100.0,26.1979,26.2051,26.1409,26.1623,170100.0
2011-01-28 13:25:00,36.72,36.76,36.69,36.75,112300.0,26.1623,26.1908,26.1409,26.1837,112300.0
2011-01-28 13:30:00,36.76,36.79,36.73,36.74,75900.0,26.1908,26.2122,26.1694,26.1766,75900.0
2011-01-28 13:35:00,36.75,36.78,36.72,36.76,156500.0,26.1837,26.2051,26.1623,26.1908,156500.0
2011-01-28 13:40:00,36.76,36.79,36.72,36.76,163200.0,26.1908,26.2122,26.1623,26.1908,163200.0
2011-01-28 13:45:00,36.77,36.79,36.76,36.77,67300.0,26.1979,26.2122,26.1908,26.1979,67300.0
2011-01-28 13:50:00,36.78,36.81,36.78,36.81,24700.0,26.2051,26.2264,26.2051,26.2264,24700.0
2011-01-28 13:55:00,36.81,36.87,36.79,36.85,43000.0,26.2264,26.2692,26.2122,26.2549,43000.0
2011-01-28 14:00:00,36.85,36.89,36.75,36.88,96500.0,26.2549,26.2834,26.1837,26.2763,96500.0
2011-01-28 14:05:00,36.88,36.89,36.83,36.87,214100.0,26.2763,26.2834,26.2407,26.2692,214100.0
2011-01-28 14:10:00,36.87,36.88,36.81,36.83,68600.0,26.2692,26.2763,26.2264,26.2407,68600.0
2011-01-28 14:15:00,36.82,36.84,36.77,36.78,73700.0,26.2336,26.2478,26.1979,26.2051,73700.0
2011-01-28 14:20:00,36.78,36.83,36.76,36.78,73700.0,26.2051,26.2407,26.1908,26.2051,73700.0
2011-01-28 14:25:00,36.78,36.81,36.77,36.81,37200.0,26.2051,26.2264,26.1979,26.2264,37200.0
2011-01-28 14:30:00,36.8,36.81,36.77,36.81,140300.0,26.2193,26.2264,26.1979,26.2264,140300.0
2011-01-28 14:35:00,36.82,36.82,36.76,36.77,57600.0,26.2336,26.2336,26.1908,26.1979,57600.0
2011-01-28 14:40:00,36.78,36.81,36.76,36.79,97200.0,26.2051,26.2264,26.1908,26.2122,97200.0
2011-01-28 14:45:00,36.78,36.8,36.77,36.8,66700.0,26.2051,26.2193,26.1979,26.2193,66700.0
2011-01-28 14:50:00,36.8,36.8,36.75,36.75,63400.0,26.2193,26.2193,26.1837,26.1837,63400.0
2011-01-28 14:55:00,36.76,36.79,36.72,36.78,156100.0,26.1908,26.2122,26.1623,26.2051,156100.0
2011-01-28 15:00:00,36.78,36.81,36.76,36.8,132900.0,26.2051,26.2264,26.1908,26.2193,132900.0
2011-01-28 15:05:00,36.81,36.83,36.79,36.8,96100.0,26.2264,26.2407,26.2122,26.2193,96100.0
2011-01-28 15:10:00,36.8,36.8,36.73,36.77,119500.0,26.2193,26.2193,26.1694,26.1979,119500.0
2011-01-28 15:15:00,36.77,36.77,36.71,36.74,183900.0,26.1979,26.1979,26.1552,26.1766,183900.0
2011-01-28 15:20:00,36.73,36.75,36.67,36.71,260400.0,26.1694,26.1837,26.1267,26.1552,260400.0
2011-01-28 15:25:00,36.71,36.74,36.67,36.69,268600.0,26.1552,26.1766,26.1267,26.1409,268600.0
2011-01-28 15:30:00,36.69,36.7,36.65,36.65,167700.0,26.1409,26.1481,26.1124,26.1124,167700.0
2011-01-28 15:35:00,36.65,36.7,36.64,36.65,272700.0,26.1124,26.1481,26.1053,26.1124,272700.0
2011-01-28 15:40:00,36.65,36.69,36.63,36.68,344700.0,26.1124,26.1409,26.0982,26.1338,344700.0
2011-01-28 15:45:00,36.69,36.74,36.69,36.7,280200.0,26.1409,26.1766,26.1409,26.1481,280200.0
2011-01-28 15:50:00,36.7,36.74,36.66,36.72,730000.0,26.1481,26.1766,26.1196,26.1623,730000.0
2011-01-28 15:55:00,36.72,36.76,36.68,36.7,534400.0,26.1623,26.1908,26.1338,26.1481,534400.0
2011-01-31 09:30:00,37.13,37.18,36.9,37.1,440200.0,26.4544,26.49,26.2906,26.4331,440200.0
2011-01-31 09:35:00,37.1,37.11,37.01,37.01,213500.0,26.4331,26.4402,26.3689,26.3689,213500.0
2011-01-31 09:40:00,37.02,37.05,36.91,37.01,337600.0,26.3761,26.3974,26.2977,26.3689,337600.0
2011-01-31 09:45:00,37.01,37.11,37.01,37.04,252600.0,26.3689,26.4402,26.3689,26.3903,252600.0
2011-01-31 09:50:00,37.05,37.06,36.91,37.0,126600.0,26.3974,26.4046,26.2977,26.3618,126600.0
2011-01-31 09:55:00,37.0,37.01,36.9,36.95,107400.0,26.3618,26.3689,26.2906,26.3262,107400.0
2011-01-31 10:00:00,36.94,36.97,36.8,36.82,332800.0,26.3191,26.3404,26.2193,26.2336,332800.0
2011-01-31 10:05:00,36.82,36.85,36.55,36.57,430700.0,26.2336,26.2549,26.0412,26.0554,430700.0
2011-01-31 10:10:00,36.56,36.64,36.56,36.64,188500.0,26.0483,26.1053,26.0483,26.1053,188500.0
2011-01-31 10:15:00,36.64,36.71,36.63,36.71,212100.0,26.1053,26.1552,26.0982,26.1552,212100.0
2011-01-31 10:20:00,36.71,36.73,36.67,36.71,147200.0,26.1552,26.1694,26.1267,26.1552,147200.0
2011-01-31 10:25:00,36.7,36.71,36.66,36.67,149300.0,26.1481,26.1552,26.1196,26.1267,149300.0
2011-01-31 10:30:00,36.68,36.69,36.6,36.64,257600.0,26.1338,26.1409,26.0768,26.1053,257600.0
2011-01-31 10:35:00,36.65,36.67,36.64,36.66,89600.0,26.1124,26.1267,26.1053,26.1196,89600.0
2011-01-31 10:40:00,36.67,36.67,36.62,36.65,140300.0,26.1267,26.1267,26.0911,26.1124,140300.0
2011-01-31 10:45:00,36.65,36.67,36.63,36.66,89000.0,26.1124,26.1267,26.0982,26.1196,89000.0
2011-01-31 10:50:00,36.67,36.71,36.65,36.71,139600.0,26.1267,26.1552,26.1124,26.1552,139600.0
2011-01-31 10:55:00,36.71,36.79,36.71,36.79,92700.0,26.1552,26.2122,26.1552,26.2122,92700.0
2011-01-31 11:00:00,36.79,36.79,36.75,36.75,72800.0,26.2122,26.2122,26.1837,26.1837,72800.0
2011-01-31 11:05:00,36.75,36.76,36.7,36.71,68200.0,26.1837,26.1908,26.1481,26.1552,68200.0
2011-01-31 11:10:00,36.7,36.74,36.69,36.69,59600.0,26.1481,26.1766,26.1409,26.1409,59600.0
2011-01-31 11:15:00,36.69,36.69,36.64,36.66,63400.0,26.1409,26.1409,26.1053,26.1196,63400.0
2011-01-31 11:20:00,36.66,36.72,36.65,36.7,76400.0,26.1196,26.1623,26.1124,26.1481,76400.0
2011-01-31 11:25:00,36.71,36.73,36.68,36.7,57200.0,26.1552,26.1694,26.1338,26.1481,57200.0
2011-01-31 11:30:00,36.7,36.71,36.68,36.7,37800.0,26.1481,26.1552,26.1338,26.1481,37800.0
2011-01-31 11:35:00,36.7,36.72,36.69,36.7,92300.0,26.1481,26.1623,26.1409,26.1481,92300.0
2011-01-31 11:40:00,36.71,36.72,36.7,36.72,98100.0,26.1552,26.1623,26.1481,26.1623,98100.0
2011-01-31 11:45:00,36.72,36.72,36.68,36.71,34300.0,26.1623,26.1623,26.1338,26.1552,34300.0
2011-01-31 11:50:00,36.71,36.71,36.67,36.69,54400.0,26.1552,26.1552,26.1267,26.1409,54400.0
2011-01-31 11:55:00,36.7,36.71,36.68,36.69,25700.0,26.1481,26.1552,26.1338,26.1409,25700.0
2011-01-31 12:00:00,36.68,36.71,36.68,36.7,36700.0,26.1338,26.1552,26.1338,26.1481,36700.0
2011-01-31 12:05:00,36.7,36.74,36.68,36.71,87300.0,26.1481,26.1766,26.1338,26.1552,87300.0
2011-01-31 12:10:00,36.71,36.76,36.71,36.75,68600.0,26.1552,26.1908,26.1552,26.1837,68600.0
2011-01-31 12:15:00,36.76,36.8,36.75,36.77,149600.0,26.1908,26.2193,26.1837,26.1979,149600.0
2011-01-31 12:20:00,36.77,36.78,36.74,36.74,198200.0,26.1979,26.2051,26.1766,26.1766,198200.0
2011-01-31 12:25:00,36.74,36.82,36.71,36.82,148400.0,26.1766,26.2336,26.1552,26.2336,148400.0
2011-01-31 12:30:00,36.82,36.91,36.81,36.9,288000.0,26.2336,26.2977,26.2264,26.2906,288000.0
2011-01-31 12:35:00,36.89,36.91,36.87,36.88,39700.0,26.2834,26.2977,26.2692,26.2763,39700.0
2011-01-31 12:40:00,36.88,36.89,36.84,36.84,50300.0,26.2763,26.2834,26.2478,26.2478,50300.0
2011-01-31 12:45:00,36.83,36.86,36.82,36.84,47300.0,26.2407,26.2621,26.2336,26.2478,47300.0
2011-01-31 12:50:00,36.84,36.85,36.8,36.83,49700.0,26.2478,26.2549,26.2193,26.2407,49700.0
2011-01-31 12:55:00,36.82,36.85,36.82,36.85,19800.0,26.2336,26.2549,26.2336,26.2549,19800.0
2011-01-31 13:00:00,36.84,36.86,36.82,36.83,86200.0,26.2478,26.2621,26.2336,26.2407,86200.0
2011-01-31 13:05:00,36.83,36.87,36.8,36.87,146700.0,26.2407,26.2692,26.2193,26.2692,146700.0
2011-01-31 13:10:00,36.86,36.87,36.85,36.87,19200.0,26.2621,26.2692,26.2549,26.2692,19200.0
2011-01-31 13:15:00,36.86,36.91,36.84,36.89,74700.0,26.2621,26.2977,26.2478,26.2834,74700.0
2011-01-31 13:20:00,36.89,36.9,36.87,36.88,100200.0,26.2834,26.2906,26.2692,26.2763,100200.0
2011-01-31 13:25:00,36.88,36.91,36.87,36.9,58600.0,26.2763,26.2977,26.2692,26.2906,58600.0
2011-01-31 13:30:00,36.89,36.9,36.85,36.85,37200.0,26.2834,26.2906,26.2549,26.2549,37200.0
2011-01-31 13:35:00,36.85,36.85,36.8,36.8,31300.0,26.2549,26.2549,26.2193,26.2193,31300.0
2011-01-31 13:40:00,36.8,36.81,36.77,36.81,34700.0,26.2193,26.2264,26.1979,26.2264,34700.0
2011-01-31 13:45:00,36.81,36.85,36.79,36.84,99800.0,26.2264,26.2549,26.2122,26.2478,99800.0
2011-01-31 13:50:00,36.84,36.86,36.84,36.85,45400.0,26.2478,26.2621,26.2478,26.2549,45400.0
2011-01-31 13:55:00,36.85,36.86,36.82,36.82,39800.0,26.2549,26.2621,26.2336,26.2336,39800.0
2011-01-31 14:00:00,36.82,36.85,36.8,36.8,50000.0,26.2336,26.2549,26.2193,26.2193,50000.0
2011-01-31 14:05:00,36.8,36.85,36.79,36.82,130300.0,26.2193,26.2549,26.2122,26.2336,130300.0
2011-01-31 14:10:00,36.82,36.82,36.76,36.76,28900.0,26.2336,26.2336,26.1908,26.1908,28900.0
2011-01-31 14:15:00,36.77,36.8,36.74,36.78,80100.0,26.1979,26.2193,26.1766,26.2051,80100.0
2011-01-31 14:20:00,36.78,36.8,36.74,36.77,49300.0,26.2051,26.2193,26.1766,26.1979,49300.0
2011-01-31 14:25:00,36.77,36.78,36.71,36.71,78800.0,26.1979,26.2051,26.1552,26.1552,78800.0
2011-01-31 14:30:00,36.71,36.71,36.65,36.69,98100.0,26.1552,26.1552,26.1124,26.1409,98100.0
2011-01-31 14:35:00,36.69,36.7,36.65,36.7,53600.0,26.1409,26.1481,26.1124,26.1481,53600.0
2011-01-31 14:40:00,36.7,36.7,36.67,36.68,32300.0,26.1481,26.1481,26.1267,26.1338,32300.0
2011-01-31 14:45:00,36.67,36.69,36.67,36.68,46600.0,26.1267,26.1409,26.1267,26.1338,46600.0
2011-01-31 14:50:00,36.68,36.7,36.66,36.69,59000.0,26.1338,26.1481,26.1196,26.1409,59000.0
2011-01-31 14:55:00,36.7,36.7,36.67,36.69,48300.0,26.1481,26.1481,26.1267,26.1409,48300.0
2011-01-31 15:00:00,36.69,36.75,36.69,36.72,109400.0,26.1409,26.1837,26.1409,26.1623,109400.0
2011-01-31 15:05:00,36.73,36.74,36.7,36.72,64700.0,26.1694,26.1766,26.1481,26.1623,64700.0
2011-01-31 15:10:00,36.73,36.73,36.69,36.7,111900.0,26.1694,26.1694,26.1409,26.1481,111900.0
2011-01-31 15:15:00,36.7,36.71,36.65,36.66,79100.0,26.1481,26.1552,26.1124,26.1196,79100.0
2011-01-31 15:20:00,36.65,36.66,36.64,36.65,93000.0,26.1124,26.1196,26.1053,26.1124,93000.0
2011-01-31 15:25:00,36.65,36.66,36.63,36.65,142100.0,26.1124,26.1196,26.0982,26.1124,142100.0
2011-01-31 15:30:00,36.65,36.7,36.64,36.69,168400.0,26.1124,26.1481,26.1053,26.1409,168400.0
2011-01-31 15:35:00,36.69,36.7,36.65,36.65,75600.0,26.1409,26.1481,26.1124,26.1124,75600.0
2011-01-31 15:40:00,36.65,36.67,36.63,36.65,278600.0,26.1124,26.1267,26.0982,26.1124,278600.0
2011-01-31 15:45:00,36.65,36.67,36.63,36.65,290700.0,26.1124,26.1267,26.0982,26.1124,290700.0
2011-01-31 15:50:00,36.65,36.68,36.63,36.68,211100.0,26.1124,26.1338,26.0982,26.1338,211100.0
2011-01-31 15:55:00,36.67,36.77,36.64,36.77,889300.0,26.1267,26.1979,26.1053,26.1979,889300.0
2011-02-01 09:30:00,36.94,36.94,36.5,36.8,296300.0,26.3191,26.3191,26.0056,26.2193,296300.0
2011-02-01 09:35:00,36.8,36.95,36.77,36.93,228100.0,26.2193,26.3262,26.1979,26.3119,228100.0
2011-02-01 09:40:00,36.93,36.93,36.85,36.86,85800.0,26.3119,26.3119,26.2549,26.2621,85800.0
2011-02-01 09:45:00,36.86,36.9,36.73,36.73,174100.0,26.2621,26.2906,26.1694,26.1694,174100.0
2011-02-01 09:50:00,36.73,36.83,36.73,36.78,90700.0,26.1694,26.2407,26.1694,26.2051,90700.0
2011-02-01 09:55:00,36.79,36.81,36.77,36.78,97600.0,26.2122,26.2264,26.1979,26.2051,97600.0
2011-02-01 10:00:00,36.78,36.86,36.74,36.86,219100.0,26.2051,26.2621,26.1766,26.2621,219100.0
2011-02-01 10:05:00,36.85,36.86,36.66,36.66,139700.0,26.2549,26.2621,26.1196,26.1196,139700.0
2011-02-01 10:10:00,36.66,36.67,36.58,36.59,264100.0,26.1196,26.1267,26.0626,26.0697,264100.0
2011-02-01 10:15:00,36.6,36.69,36.59,36.68,146500.0,26.0768,26.1409,26.0697,26.1338,146500.0
2011-02-01 10:20:00,36.68,36.78,36.64,36.68,183800.0,26.1338,26.2051,26.1053,26.1338,183800.0
2011-02-01 10:25:00,36.67,36.69,36.63,36.63,80700.0,26.1267,26.1409,26.0982,26.0982,80700.0
2011-02-01 10:30:00,36.63,36.66,36.63,36.65,65000.0,26.0982,26.1196,26.0982,26.1124,65000.0
2011-02-01 10:35:00,36.65,36.74,36.64,36.74,88400.0,26.1124,26.1766,26.1053,26.1766,88400.0
2011-02-01 10:40:00,36.74,36.87,36.74,36.86,112200.0,26.1766,26.2692,26.1766,26.2621,112200.0
2011-02-01 10:45:00,36.87,36.95,36.86,36.91,224900.0,26.2692,26.3262,26.2621,26.2977,224900.0
2011-02-01 10:50:00,36.91,36.93,36.89,36.9,68000.0,26.2977,26.3119,26.2834,26.2906,68000.0
2011-02-01 10:55:00,36.91,36.95,36.89,36.91,136200.0,26.2977,26.3262,26.2834,26.2977,136200.0
2011-02-01 11:00:00,36.91,36.95,36.88,36.94,57600.0,26.2977,26.3262,26.2763,26.3191,57600.0
2011-02-01 11:05:00,36.94,36.98,36.93,36.96,49400.0,26.3191,26.3476,26.3119,26.3333,49400.0
2011-02-01 11:10:00,36.95,36.96,36.93,36.93,301300.0,26.3262,26.3333,26.3119,26.3119,301300.0
2011-02-01 11:15:00,36.94,36.98,36.94,36.98,135700.0,26.3191,26.3476,26.3191,26.3476,135700.0
2011-02-01 11:20:00,36.98,37.01,36.97,37.0,158500.0,26.3476,26.3689,26.3404,26.3618,158500.0
2011-02-01 11:25:00,37.01,37.01,36.97,37.0,81400.0,26.3689,26.3689,26.3404,26.3618,81400.0
2011-02-01 11:30:00,36.99,37.05,36.99,37.04,135100.0,26.3547,26.3974,26.3547,26.3903,135100.0
2011-02-01 11:35:00,37.04,37.06,37.02,37.04,80300.0,26.3903,26.4046,26.3761,26.3903,80300.0
2011-02-01 11:40:00,37.05,37.05,37.01,37.05,97700.0,26.3974,26.3974,26.3689,26.3974,97700.0
2011-02-01 11:45:00,37.05,37.11,37.05,37.05,124000.0,26.3974,26.4402,26.3974,26.3974,124000.0
2011-02-01 11:50:00,37.06,37.07,37.03,37.03,100100.0,26.4046,26.4117,26.3832,26.3832,100100.0
2011-02-01 11:55:00,37.03,37.07,37.02,37.04,56600.0,26.3832,26.4117,26.3761,26.3903,56600.0
2011-02-01 12:00:00,37.04,37.04,36.97,37.02,77400.0,26.3903,26.3903,26.3404,26.3761,77400.0
2011-02-01 12:05:00,37.02,37.09,37.01,37.09,88500.0,26.3761,26.4259,26.3689,26.4259,88500.0
2011-02-01 12:10:00,37.09,37.11,37.07,37.11,99400.0,26.4259,26.4402,26.4117,26.4402,99400.0
2011-02-01 12:15:00,37.1,37.11,37.05,37.06,62700.0,26.4331,26.4402,26.3974,26.4046,62700.0
2011-02-01 12:20:00,37.06,37.07,37.01,37.06,135500.0,26.4046,26.4117,26.3689,26.4046,135500.0
2011-02-01 12:25:00,37.07,37.08,37.03,37.03,39800.0,26.4117,26.4188,26.3832,26.3832,39800.0
2011-02-01 12:30:00,37.03,37.04,37.02,37.02,34700.0,26.3832,26.3903,26.3761,26.3761,34700.0
2011-02-01 12:35:00,37.02,37.04,37.02,37.03,56600.0,26.3761,26.3903,26.3761,26.3832,56600.0
2011-02-01 12:40:00,37.02,37.08,37.02,37.07,171800.0,26.3761,26.4188,26.3761,26.4117,171800.0
2011-02-01 12:45:00,37.08,37.1,37.07,37.1,36500.0,26.4188,26.4331,26.4117,26.4331,36500.0
2011-02-01 12:50:00,37.1,37.13,37.09,37.12,56500.0,26.4331,26.4544,26.4259,26.4473,56500.0
2011-02-01 12:55:00,37.12,37.12,37.07,37.08,68600.0,26.4473,26.4473,26.4117,26.4188,68600.0
2011-02-01 13:00:00,37.08,37.1,37.07,37.1,39000.0,26.4188,26.4331,26.4117,26.4331,39000.0
2011-02-01 13:05:00,37.09,37.11,37.07,37.07,30300.0,26.4259,26.4402,26.4117,26.4117,30300.0
2011-02-01 13:10:00,37.07,37.09,37.04,37.04,47800.0,26.4117,26.4259,26.3903,26.3903,47800.0
2011-02-01 13:15:00,37.04,37.05,36.99,37.0,38800.0,26.3903,26.3974,26.3547,26.3618,38800.0
2011-02-01 13:20:00,37.0,37.01,36.98,36.99,52000.0,26.3618,26.3689,26.3476,26.3547,52000.0
2011-02-01 13:25:00,36.98,37.01,36.98,37.0,31200.0,26.3476,26.3689,26.3476,26.3618,31200.0
2011-02-01 13:30:00,37.0,37.04,36.99,37.0,46500.0,26.3618,26.3903,26.3547,26.3618,46500.0
2011-02-01 13:35:00,37.01,37.02,36.99,37.0,99400.0,26.3689,26.3761,26.3547,26.3618,99400.0
2011-02-01 13:40:00,37.0,37.01,36.98,37.0,74100.0,26.3618,26.3689,26.3476,26.3618,74100.0
2011-02-01 13:45:00,37.0,37.01,36.99,37.0,146800.0,26.3618,26.3689,26.3547,26.3618,146800.0
2011-02-01 13:50:00,37.01,37.03,36.99,36.99,35900.0,26.3689,26.3832,26.3547,26.3547,35900.0
2011-02-01 13:55:00,36.99,37.0,36.95,36.98,75600.0,26.3547,26.3618,26.3262,26.3476,75600.0
2011-02-01 14:00:00,36.98,37.01,36.97,37.01,54500.0,26.3476,26.3689,26.3404,26.3689,54500.0
2011-02-01 14:05:00,37.01,37.01,36.99,37.01,29300.0,26.3689,26.3689,26.3547,26.3689,29300.0
2011-02-01 14:10:00,37.01,37.03,37.0,37.02,24300.0,26.3689,26.3832,26.3618,26.3761,24300.0
2011-02-01 14:15:00,37.03,37.04,37.02,37.02,19400.0,26.3832,26.3903,26.3761,26.3761,19400.0
2011-02-01 14:20:00,37.03,37.03,36.98,37.0,99400.0,26.3832,26.3832,26.3476,26.3618,99400.0
2011-02-01 14:25:00,37.0,37.0,36.96,36.97,79900.0,26.3618,26.3618,26.3333,26.3404,79900.0
2011-02-01 14:30:00,36.97,37.0,36.97,36.99,19900.0,26.3404,26.3618,26.3404,26.3547,19900.0
2011-02-01 14:35:00,36.99,37.0,36.96,36.97,124600.0,26.3547,26.3618,26.3333,26.3404,124600.0
2011-02-01 14:40:00,36.98,37.0,36.97,37.0,189900.0,26.3476,26.3618,26.3404,26.3618,189900.0
2011-02-01 14:45:00,37.0,37.0,36.94,36.94,66600.0,26.3618,26.3618,26.3191,26.3191,66600.0
2011-02-01 14:50:00,36.95,36.95,36.89,36.91,199100.0,26.3262,26.3262,26.2834,26.2977,199100.0
2011-02-01 14:55:00,36.91,36.94,36.9,36.94,149100.0,26.2977,26.3191,26.2906,26.3191,149100.0
2011-02-01 15:00:00,36.94,37.0,36.94,36.98,87200.0,26.3191,26.3618,26.3191,26.3476,87200.0
2011-02-01 15:05:00,36.99,36.99,36.97,36.97,35700.0,26.3547,26.3547,26.3404,26.3404,35700.0
2011-02-01 15:10:00,36.98,36.98,36.94,36.94,82400.0,26.3476,26.3476,26.3191,26.3191,82400.0
2011-02-01 15:15:00,36.95,36.99,36.94,36.98,95200.0,26.3262,26.3547,26.3191,26.3476,95200.0
2011-02-01 15:20:00,36.98,37.01,36.96,37.0,276800.0,26.3476,26.3689,26.3333,26.3618,276800.0
2011-02-01 15:25:00,37.01,37.01,37.0,37.0,69700.0,26.3689,26.3689,26.3618,26.3618,69700.0
2011-02-01 15:30:00,37.01,37.01,36.97,37.0,69100.0,26.3689,26.3689,26.3404,26.3618,69100.0
2011-02-01 15:35:00,36.99,37.0,36.96,36.96,97800.0,26.3547,26.3618,26.3333,26.3333,97800.0
2011-02-01 15:40:00,36.96,36.97,36.95,36.96,110100.0,26.3333,26.3404,26.3262,26.3333,110100.0
2011-02-01 15:45:00,36.97,37.01,36.97,37.0,300200.0,26.3404,26.3689,26.3404,26.3618,300200.0
2011-02-01 15:50:00,37.0,37.0,36.96,36.99,281500.0,26.3618,26.3618,26.3333,26.3547,281500.0
2011-02-01 15:55:00,37.0,37.0,36.96,36.98,378300.0,26.3618,26.3618,26.3333,26.3476,378300.0
2011-02-02 09:30:00,36.71,36.9,36.7,36.81,193100.0,26.1552,26.2906,26.1481,26.2264,193100.0
2011-02-02 09:35:00,36.81,36.83,36.69,36.7,90700.0,26.2264,26.2407,26.1409,26.1481,90700.0
2011-02-02 09:40:00,36.71,36.75,36.66,36.68,96600.0,26.1552,26.1837,26.1196,26.1338,96600.0
2011-02-02 09:45:00,36.69,36.88,36.69,36.88,56500.0,26.1409,26.2763,26.1409,26.2763,56500.0
2011-02-02 09:50:00,36.88,36.9,36.86,36.9,55000.0,26.2763,26.2906,26.2621,26.2906,55000.0
2011-02-02 09:55:00,36.9,36.95,36.9,36.94,67100.0,26.2906,26.3262,26.2906,26.3191,67100.0
2011-02-02 10:00:00,36.95,36.95,36.78,36.78,50400.0,26.3262,26.3262,26.2051,26.2051,50400.0
2011-02-02 10:05:00,36.79,36.8,36.74,36.75,71700.0,26.2122,26.2193,26.1766,26.1837,71700.0
2011-02-02 10:10:00,36.75,36.78,36.73,36.76,124700.0,26.1837,26.2051,26.1694,26.1908,124700.0
2011-02-02 10:15:00,36.75,36.77,36.7,36.73,82600.0,26.1837,26.1979,26.1481,26.1694,82600.0
2011-02-02 10:20:00,36.72,36.73,36.66,36.68,115200.0,26.1623,26.1694,26.1196,26.1338,115200.0
2011-02-02 10:25:00,36.68,36.73,36.66,36.73,100900.0,26.1338,26.1694,26.1196,26.1694,100900.0
2011-02-02 10:30:00,36.72,36.73,36.67,36.7,119200.0,26.1623,26.1694,26.1267,26.1481,119200.0
2011-02-02 10:35:00,36.7,36.76,36.68,36.7,65600.0,26.1481,26.1908,26.1338,26.1481,65600.0
2011-02-02 10:40:00,36.7,36.7,36.67,36.69,51300.0,26.1481,26.1481,26.1267,26.1409,51300.0
2011-02-02 10:45:00,36.69,36.69,36.62,36.66,72100.0,26.1409,26.1409,26.0911,26.1196,72100.0
2011-02-02 10:50:00,36.66,36.68,36.63,36.64,34500.0,26.1196,26.1338,26.0982,26.1053,34500.0
2011-02-02 10:55:00,36.63,36.65,36.56,36.56,54200.0,26.0982,26.1124,26.0483,26.0483,54200.0
2011-02-02 11:00:00,36.56,36.56,36.52,36.53,88000.0,26.0483,26.0483,26.0198,26.0269,88000.0
2011-02-02 11:05:00,36.53,36.54,36.5,36.53,70900.0,26.0269,26.0341,26.0056,26.0269,70900.0
2011-02-02 11:10:00,36.54,36.54,36.47,36.51,73000.0,26.0341,26.0341,25.9842,26.0127,73000.0
2011-02-02 11:15:00,36.51,36.59,36.5,36.59,37600.0,26.0127,26.0697,26.0056,26.0697,37600.0
2011-02-02 11:20:00,36.59,36.63,36.58,36.6,56800.0,26.0697,26.0982,26.0626,26.0768,56800.0
2011-02-02 11:25:00,36.6,36.64,36.58,36.58,35100.0,26.0768,26.1053,26.0626,26.0626,35100.0
2011-02-02 11:30:00,36.58,36.66,36.58,36.66,65700.0,26.0626,26.1196,26.0626,26.1196,65700.0
2011-02-02 11:35:00,36.66,36.68,36.65,36.67,68800.0,26.1196,26.1338,26.1124,26.1267,68800.0
2011-02-02 11:40:00,36.67,36.71,36.67,36.7,26700.0,26.1267,26.1552,26.1267,26.1481,26700.0
2011-02-02 11:45:00,36.71,36.71,36.62,36.64,72700.0,26.1552,26.1552,26.0911,26.1053,72700.0
2011-02-02 11:50:00,36.64,36.67,36.62,36.63,50400.0,26.1053,26.1267,26.0911,26.0982,50400.0
2011-02-02 11:55:00,36.62,36.62,36.57,36.61,69700.0,26.0911,26.0911,26.0554,26.0839,69700.0
2011-02-02 12:00:00,36.61,36.61,36.52,36.53,55000.0,26.0839,26.0839,26.0198,26.0269,55000.0
2011-02-02 12:05:00,36.52,36.53,36.5,36.5,41200.0,26.0198,26.0269,26.0056,26.0056,41200.0
2011-02-02 12:10:00,36.5,36.51,36.48,36.49,46300.0,26.0056,26.0127,25.9913,25.9984,46300.0
2011-02-02 12:15:00,36.49,36.51,36.47,36.48,101800.0,25.9984,26.0127,25.9842,25.9913,101800.0
2011-02-02 12:20:00,36.49,36.5,36.48,36.48,48900.0,25.9984,26.0056,25.9913,25.9913,48900.0
2011-02-02 12:25:00,36.48,36.5,36.47,36.5,50700.0,25.9913,26.0056,25.9842,26.0056,50700.0
2011-02-02 12:30:00,36.49,36.49,36.46,36.49,41200.0,25.9984,25.9984,25.9771,25.9984,41200.0
2011-02-02 12:35:00,36.49,36.5,36.48,36.5,31600.0,25.9984,26.0056,25.9913,26.0056,31600.0
2011-02-02 12:40:00,36.5,36.5,36.49,36.5,37800.0,26.0056,26.0056,25.9984,26.0056,37800.0
2011-02-02 12:45:00,36.49,36.51,36.49,36.49,52100.0,25.9984,26.0127,25.9984,25.9984,52100.0
2011-02-02 12:50:00,36.5,36.51,36.49,36.5,56300.0,26.0056,26.0127,25.9984,26.0056,56300.0
2011-02-02 12:55:00,36.49,36.51,36.49,36.49,86000.0,25.9984,26.0127,25.9984,25.9984,86000.0
2011-02-02 13:00:00,36.49,36.5,36.49,36.5,23200.0,25.9984,26.0056,25.9984,26.0056,23200.0
2011-02-02 13:05:00,36.5,36.5,36.45,36.48,111400.0,26.0056,26.0056,25.9699,25.9913,111400.0
2011-02-02 13:10:00,36.48,36.5,36.45,36.48,42600.0,25.9913,26.0056,25.9699,25.9913,42600.0
2011-02-02 13:15:00,36.48,36.49,36.45,36.46,28200.0,25.9913,25.9984,25.9699,25.9771,28200.0
2011-02-02 13:20:00,36.46,36.49,36.46,36.48,32900.0,25.9771,25.9984,25.9771,25.9913,32900.0
2011-02-02 13:25:00,36.49,36.5,36.48,36.49,66200.0,25.9984,26.0056,25.9913,25.9984,66200.0
2011-02-02 13:30:00,36.49,36.5,36.47,36.49,97300.0,25.9984,26.0056,25.9842,25.9984,97300.0
2011-02-02 13:35:00,36.49,36.5,36.43,36.43,73100.0,25.9984,26.0056,25.9557,25.9557,73100.0
2011-02-02 13:40:00,36.43,36.44,36.38,36.39,168100.0,25.9557,25.9628,25.9201,25.9272,168100.0
2011-02-02 13:45:00,36.39,36.46,36.39,36.45,83300.0,25.9272,25.9771,25.9272,25.9699,83300.0
2011-02-02 13:50:00,36.45,36.5,36.42,36.5,107700.0,25.9699,26.0056,25.9486,26.0056,107700.0
2011-02-02 13:55:00,36.49,36.49,36.45,36.45,26300.0,25.9984,25.9984,25.9699,25.9699,26300.0
2011-02-02 14:00:00,36.46,36.46,36.42,36.43,33700.0,25.9771,25.9771,25.9486,25.9557,33700.0
2011-02-02 14:05:00,36.42,36.46,36.42,36.46,34300.0,25.9486,25.9771,25.9486,25.9771,34300.0
2011-02-02 14:10:00,36.45,36.48,36.45,36.46,23000.0,25.9699,25.9913,25.9699,25.9771,23000.0
2011-02-02 14:15:00,36.47,36.47,36.45,36.45,49400.0,25.9842,25.9842,25.9699,25.9699,49400.0
2011-02-02 14:20:00,36.46,36.48,36.44,36.47,38700.0,25.9771,25.9913,25.9628,25.9842,38700.0
2011-02-02 14:25:00,36.48,36.5,36.48,36.49,59900.0,25.9913,26.0056,25.9913,25.9984,59900.0
2011-02-02 14:30:00,36.5,36.5,36.47,36.48,49200.0,26.0056,26.0056,25.9842,25.9913,49200.0
2011-02-02 14:35:00,36.48,36.48,36.47,36.47,37400.0,25.9913,25.9913,25.9842,25.9842,37400.0
2011-02-02 14:40:00,36.48,36.48,36.45,36.48,86900.0,25.9913,25.9913,25.9699,25.9913,86900.0
2011-02-02 14:45:00,36.48,36.48,36.47,36.48,16200.0,25.9913,25.9913,25.9842,25.9913,16200.0
2011-02-02 14:50:00,36.48,36.51,36.48,36.5,84800.0,25.9913,26.0127,25.9913,26.0056,84800.0
2011-02-02 14:55:00,36.5,36.5,36.47,36.5,79100.0,26.0056,26.0056,25.9842,26.0056,79100.0
2011-02-02 15:00:00,36.5,36.51,36.48,36.5,143700.0,26.0056,26.0127,25.9913,26.0056,143700.0
2011-02-02 15:05:00,36.5,36.5,36.49,36.5,22000.0,26.0056,26.0056,25.9984,26.0056,22000.0
2011-02-02 15:10:00,36.5,36.52,36.49,36.51,340700.0,26.0056,26.0198,25.9984,26.0127,340700.0
2011-02-02 15:15:00,36.51,36.53,36.51,36.52,96800.0,26.0127,26.0269,26.0127,26.0198,96800.0
2011-02-02 15:20:00,36.52,36.57,36.52,36.57,343300.0,26.0198,26.0554,26.0198,26.0554,343300.0
2011-02-02 15:25:00,36.57,36.57,36.47,36.48,400300.0,26.0554,26.0554,25.9842,25.9913,400300.0
2011-02-02 15:30:00,36.48,36.5,36.44,36.5,121300.0,25.9913,26.0056,25.9628,26.0056,121300.0
2011-02-02 15:35:00,36.5,36.52,36.48,36.51,193500.0,26.0056,26.0198,25.9913,26.0127,193500.0
2011-02-02 15:40:00,36.52,36.59,36.51,36.58,332600.0,26.0198,26.0697,26.0127,26.0626,332600.0
2011-02-02 15:45:00,36.59,36.62,36.59,36.62,213300.0,26.0697,26.0911,26.0697,26.0911,213300.0
2011-02-02 15:50:00,36.62,36.63,36.6,36.6,227000.0,26.0911,26.0982,26.0768,26.0768,227000.0
2011-02-02 15:55:00,36.6,36.62,36.57,36.59,455700.0,26.0768,26.0911,26.0554,26.0697,455700.0
2011-02-03 09:30:00,36.58,36.95,36.47,36.85,171800.0,26.0626,26.3262,25.9842,26.2549,171800.0
2011-02-03 09:35:00,36.83,36.99,36.79,36.98,90700.0,26.2407,26.3547,26.2122,26.3476,90700.0
2011-02-03 09:40:00,36.97,37.04,36.87,36.88,144700.0,26.3404,26.3903,26.2692,26.2763,144700.0
2011-02-03 09:45:00,36.88,37.05,36.87,36.99,88200.0,26.2763,26.3974,26.2692,26.3547,88200.0
2011-02-03 09:50:00,36.99,37.0,36.95,36.95,47000.0,26.3547,26.3618,26.3262,26.3262,47000.0
2011-02-03 09:55:00,36.95,37.04,36.94,36.95,95800.0,26.3262,26.3903,26.3191,26.3262,95800.0
2011-02-03 10:00:00,36.96,37.0,36.86,36.9,136900.0,26.3333,26.3618,26.2621,26.2906,136900.0
2011-02-03 10:05:00,36.9,36.9,36.72,36.76,132500.0,26.2906,26.2906,26.1623,26.1908,132500.0
2011-02-03 10:10:00,36.76,36.76,36.58,36.66,98800.0,26.1908,26.1908,26.0626,26.1196,98800.0
2011-02-03 10:15:00,36.65,36.75,36.62,36.75,69200.0,26.1124,26.1837,26.0911,26.1837,69200.0
2011-02-03 10:20:00,36.76,36.76,36.64,36.72,70300.0,26.1908,26.1908,26.1053,26.1623,70300.0
2011-02-03 10:25:00,36.71,36.74,36.67,36.74,51000.0,26.1552,26.1766,26.1267,26.1766,51000.0
2011-02-03 10:30:00,36.75,36.77,36.71,36.72,69700.0,26.1837,26.1979,26.1552,26.1623,69700.0
2011-02-03 10:35:00,36.72,36.76,36.68,36.76,54800.0,26.1623,26.1908,26.1338,26.1908,54800.0
2011-02-03 10:40:00,36.76,36.77,36.72,36.75,46900.0,26.1908,26.1979,26.1623,26.1837,46900.0
2011-02-03 10:45:00,36.75,36.82,36.75,36.78,75300.0,26.1837,26.2336,26.1837,26.2051,75300.0
2011-02-03 10:50:00,36.79,36.82,36.77,36.78,21400.0,26.2122,26.2336,26.1979,26.2051,21400.0
2011-02-03 10:55:00,36.77,36.81,36.76,36.79,39200.0,26.1979,26.2264,26.1908,26.2122,39200.0
2011-02-03 11:00:00,36.8,36.82,36.77,36.77,47900.0,26.2193,26.2336,26.1979,26.1979,47900.0
2011-02-03 11:05:00,36.77,36.77,36.65,36.71,155700.0,26.1979,26.1979,26.1124,26.1552,155700.0
2011-02-03 11:10:00,36.72,36.75,36.71,36.73,50600.0,26.1623,26.1837,26.1552,26.1694,50600.0
2011-02-03 11:15:00,36.73,36.73,36.66,36.66,64300.0,26.1694,26.1694,26.1196,26.1196,64300.0
2011-02-03 11:20:00,36.66,36.69,36.65,36.66,72400.0,26.1196,26.1409,26.1124,26.1196,72400.0
2011-02-03 11:25:00,36.66,36.66,36.61,36.64,118000.0,26.1196,26.1196,26.0839,26.1053,118000.0
2011-02-03 11:30:00,36.64,36.71,36.64,36.7,60000.0,26.1053,26.1552,26.1053,26.1481,60000.0
2011-02-03 11:35:00,36.7,36.74,36.7,36.73,74600.0,26.1481,26.1766,26.1481,26.1694,74600.0
2011-02-03 11:40:00,36.73,36.74,36.7,36.73,120400.0,26.1694,26.1766,26.1481,26.1694,120400.0
2011-02-03 11:45:00,36.74,36.75,36.72,36.73,51200.0,26.1766,26.1837,26.1623,26.1694,51200.0
2011-02-03 11:50:00,36.72,36.73,36.7,36.7,27400.0,26.1623,26.1694,26.1481,26.1481,27400.0
2011-02-03 11:55:00,36.7,36.71,36.67,36.71,35500.0,26.1481,26.1552,26.1267,26.1552,35500.0
2011-02-03 12:00:00,36.71,36.73,36.68,36.69,57800.0,26.1552,26.1694,26.1338,26.1409,57800.0
2011-02-03 12:05:00,36.69,36.69,36.61,36.62,66300.0,26.1409,26.1409,26.0839,26.0911,66300.0
2011-02-03 12:10:00,36.62,36.62,36.53,36.56,197400.0,26.0911,26.0911,26.0269,26.0483,197400.0
2011-02-03 12:15:00,36.56,36.63,36.56,36.58,30800.0,26.0483,26.0982,26.0483,26.0626,30800.0
2011-02-03 12:20:00,36.58,36.66,36.57,36.65,49600.0,26.0626,26.1196,26.0554,26.1124,49600.0
2011-02-03 12:25:00,36.66,36.68,36.65,36.67,11100.0,26.1196,26.1338,26.1124,26.1267,11100.0
2011-02-03 12:30:00,36.67,36.68,36.64,36.65,26300.0,26.1267,26.1338,26.1053,26.1124,26300.0
2011-02-03 12:35:00,36.64,36.67,36.64,36.67,35100.0,26.1053,26.1267,26.1053,26.1267,35100.0
2011-02-03 12:40:00,36.67,36.68,36.65,36.66,21200.0,26.1267,26.1338,26.1124,26.1196,21200.0
2011-02-03 12:45:00,36.67,36.67,36.58,36.64,65400.0,26.1267,26.1267,26.0626,26.1053,65400.0
2011-02-03 12:50:00,36.64,36.69,36.63,36.69,30300.0,26.1053,26.1409,26.0982,26.1409,30300.0
2011-02-03 12:55:00,36.68,36.72,36.68,36.7,37200.0,26.1338,26.1623,26.1338,26.1481,37200.0
2011-02-03 13:00:00,36.7,36.71,36.69,36.71,27400.0,26.1481,26.1552,26.1409,26.1552,27400.0
2011-02-03 13:05:00,36.72,36.72,36.64,36.65,28900.0,26.1623,26.1623,26.1053,26.1124,28900.0
2011-02-03 13:10:00,36.64,36.65,36.64,36.64,8100.0,26.1053,26.1124,26.1053,26.1053,8100.0
2011-02-03 13:15:00,36.64,36.67,36.64,36.65,29700.0,26.1053,26.1267,26.1053,26.1124,29700.0
2011-02-03 13:20:00,36.65,36.68,36.64,36.67,19400.0,26.1124,26.1338,26.1053,26.1267,19400.0
2011-02-03 13:25:00,36.67,36.69,36.67,36.68,19200.0,26.1267,26.1409,26.1267,26.1338,19200.0
2011-02-03 13:30:00,36.68,36.68,36.65,36.68,21800.0,26.1338,26.1338,26.1124,26.1338,21800.0
2011-02-03 13:35:00,36.68,36.69,36.68,36.68,15300.0,26.1338,26.1409,26.1338,26.1338,15300.0
2011-02-03 13:40:00,36.69,36.71,36.68,36.7,66800.0,26.1409,26.1552,26.1338,26.1481,66800.0
2011-02-03 13:45:00,36.71,36.72,36.68,36.71,37500.0,26.1552,26.1623,26.1338,26.1552,37500.0
2011-02-03 13:50:00,36.7,36.71,36.68,36.68,15100.0,26.1481,26.1552,26.1338,26.1338,15100.0
2011-02-03 13:55:00,36.68,36.68,36.66,36.67,20900.0,26.1338,26.1338,26.1196,26.1267,20900.0
2011-02-03 14:00:00,36.66,36.71,36.66,36.71,30600.0,26.1196,26.1552,26.1196,26.1552,30600.0
2011-02-03 14:05:00,36.7,36.71,36.65,36.69,168600.0,26.1481,26.1552,26.1124,26.1409,168600.0
2011-02-03 14:10:00,36.69,36.7,36.66,36.68,38400.0,26.1409,26.1481,26.1196,26.1338,38400.0
2011-02-03 14:15:00,36.68,36.7,36.67,36.68,19500.0,26.1338,26.1481,26.1267,26.1338,19500.0
2011-02-03 14:20:00,36.69,36.7,36.68,36.69,27800.0,26.1409,26.1481,26.1338,26.1409,27800.0
2011-02-03 14:25:00,36.7,36.72,36.69,36.71,25400.0,26.1481,26.1623,26.1409,26.1552,25400.0
2011-02-03 14:30:00,36.71,36.73,36.68,36.69,80800.0,26.1552,26.1694,26.1338,26.1409,80800.0
2011-02-03 14:35:00,36.68,36.68,36.64,36.65,67300.0,26.1338,26.1338,26.1053,26.1124,67300.0
2011-02-03 14:40:00,36.65,36.67,36.64,36.66,35800.0,26.1124,26.1267,26.1053,26.1196,35800.0
2011-02-03 14:45:00,36.66,36.66,36.63,36.65,56100.0,26.1196,26.1196,26.0982,26.1124,56100.0
2011-02-03 14:50:00,36.64,36.7,36.64,36.69,35900.0,26.1053,26.1481,26.1053,26.1409,35900.0
2011-02-03 14:55:00,36.7,36.72,36.68,36.69,47600.0,26.1481,26.1623,26.1338,26.1409,47600.0
2011-02-03 15:00:00,36.7,36.77,36.7,36.77,80100.0,26.1481,26.1979,26.1481,26.1979,80100.0
2011-02-03 15:05:00,36.77,36.79,36.74,36.74,111000.0,26.1979,26.2122,26.1766,26.1766,111000.0
2011-02-03 15:10:00,36.74,36.78,36.74,36.78,29000.0,26.1766,26.2051,26.1766,26.2051,29000.0
2011-02-03 15:15:00,36.77,36.81,36.77,36.79,44800.0,26.1979,26.2264,26.1979,26.2122,44800.0
2011-02-03 15:20:00,36.8,36.81,36.73,36.73,77100.0,26.2193,26.2264,26.1694,26.1694,77100.0
2011-02-03 15:25:00,36.73,36.78,36.7,36.75,146600.0,26.1694,26.2051,26.1481,26.1837,146600.0
2011-02-03 15:30:00,36.75,36.78,36.75,36.77,53000.0,26.1837,26.2051,26.1837,26.1979,53000.0
2011-02-03 15:35:00,36.77,36.81,36.76,36.8,68200.0,26.1979,26.2264,26.1908,26.2193,68200.0
2011-02-03 15:40:00,36.79,36.8,36.75,36.76,81200.0,26.2122,26.2193,26.1837,26.1908,81200.0
2011-02-03 15:45:00,36.76,36.78,36.72,36.73,186800.0,26.1908,26.2051,26.1623,26.1694,186800.0
2011-02-03 15:50:00,36.73,36.74,36.7,36.7,145600.0,26.1694,26.1766,26.1481,26.1481,145600.0
2011-02-03 15:55:00,36.7,36.71,36.7,36.71,302400.0,26.1481,26.1552,26.1481,26.1552,302400.0
2011-02-04 09:30:00,36.81,36.87,36.55,36.69,143300.0,26.2264,26.2692,26.0412,26.1409,143300.0
2011-02-04 09:35:00,36.67,36.87,36.67,36.83,106400.0,26.1267,26.2692,26.1267,26.2407,106400.0
2011-02-04 09:40:00,36.84,36.86,36.78,36.79,66000.0,26.2478,26.2621,26.2051,26.2122,66000.0
2011-02-04 09:45:00,36.79,36.81,36.68,36.78,94500.0,26.2122,26.2264,26.1338,26.2051,94500.0
2011-02-04 09:50:00,36.79,36.95,36.78,36.95,79800.0,26.2122,26.3262,26.2051,26.3262,79800.0
2011-02-04 09:55:00,36.94,37.03,36.94,37.01,150700.0,26.3191,26.3832,26.3191,26.3689,150700.0
2011-02-04 10:00:00,37.01,37.14,37.0,37.14,95400.0,26.3689,26.4615,26.3618,26.4615,95400.0
2011-02-04 10:05:00,37.14,37.15,37.07,37.1,97300.0,26.4615,26.4687,26.4117,26.4331,97300.0
2011-02-04 10:10:00,37.1,37.11,37.0,37.0,73800.0,26.4331,26.4402,26.3618,26.3618,73800.0
2011-02-04 10:15:00,37.0,37.01,36.91,36.92,82100.0,26.3618,26.3689,26.2977,26.3048,82100.0
2011-02-04 10:20:00,36.92,36.98,36.91,36.95,42400.0,26.3048,26.3476,26.2977,26.3262,42400.0
2011-02-04 10:25:00,36.94,37.0,36.92,36.98,50100.0,26.3191,26.3618,26.3048,26.3476,50100.0
2011-02-04 10:30:00,36.97,37.0,36.96,36.97,50400.0,26.3404,26.3618,26.3333,26.3404,50400.0
2011-02-04 10:35:00,36.96,36.97,36.9,36.9,44400.0,26.3333,26.3404,26.2906,26.2906,44400.0
2011-02-04 10:40:00,36.9,36.91,36.8,36.82,65700.0,26.2906,26.2977,26.2193,26.2336,65700.0
2011-02-04 10:45:00,36.81,36.82,36.78,36.81,35600.0,26.2264,26.2336,26.2051,26.2264,35600.0
2011-02-04 10:50:00,36.81,36.82,36.69,36.72,73700.0,26.2264,26.2336,26.1409,26.1623,73700.0
2011-02-04 10:55:00,36.73,36.75,36.68,36.68,40400.0,26.1694,26.1837,26.1338,26.1338,40400.0
2011-02-04 11:00:00,36.69,36.69,36.59,36.6,151200.0,26.1409,26.1409,26.0697,26.0768,151200.0
2011-02-04 11:05:00,36.6,36.6,36.56,36.57,347300.0,26.0768,26.0768,26.0483,26.0554,347300.0
2011-02-04 11:10:00,36.56,36.62,36.52,36.61,245000.0,26.0483,26.0911,26.0198,26.0839,245000.0
2011-02-04 11:15:00,36.61,36.68,36.59,36.67,136000.0,26.0839,26.1338,26.0697,26.1267,136000.0
2011-02-04 11:20:00,36.68,36.69,36.63,36.65,75200.0,26.1338,26.1409,26.0982,26.1124,75200.0
2011-02-04 11:25:00,36.65,36.65,36.61,36.63,42000.0,26.1124,26.1124,26.0839,26.0982,42000.0
2011-02-04 11:30:00,36.63,36.65,36.63,36.65,99800.0,26.0982,26.1124,26.0982,26.1124,99800.0
2011-02-04 11:35:00,36.65,36.65,36.61,36.61,80300.0,26.1124,26.1124,26.0839,26.0839,80300.0
2011-02-04 11:40:00,36.61,36.65,36.61,36.64,119200.0,26.0839,26.1124,26.0839,26.1053,119200.0
2011-02-04 11:45:00,36.64,36.66,36.62,36.65,88200.0,26.1053,26.1196,26.0911,26.1124,88200.0
2011-02-04 11:50:00,36.65,36.65,36.63,36.65,41400.0,26.1124,26.1124,26.0982,26.1124,41400.0
2011-02-04 11:55:00,36.65,36.72,36.65,36.72,48600.0,26.1124,26.1623,26.1124,26.1623,48600.0
2011-02-04 12:00:00,36.72,36.81,36.72,36.8,92300.0,26.1623,26.2264,26.1623,26.2193,92300.0
2011-02-04 12:05:00,36.8,36.8,36.77,36.78,34800.0,26.2193,26.2193,26.1979,26.2051,34800.0
2011-02-04 12:10:00,36.78,36.8,36.75,36.76,56400.0,26.2051,26.2193,26.1837,26.1908,56400.0
2011-02-04 12:15:00,36.76,36.77,36.74,36.75,75800.0,26.1908,26.1979,26.1766,26.1837,75800.0
2011-02-04 12:20:00,36.74,36.77,36.74,36.75,62800.0,26.1766,26.1979,26.1766,26.1837,62800.0
2011-02-04 12:25:00,36.75,36.76,36.73,36.75,40900.0,26.1837,26.1908,26.1694,26.1837,40900.0
2011-02-04 12:30:00,36.74,36.76,36.73,36.74,64400.0,26.1766,26.1908,26.1694,26.1766,64400.0
2011-02-04 12:35:00,36.74,36.76,36.74,36.74,79100.0,26.1766,26.1908,26.1766,26.1766,79100.0
2011-02-04 12:40:00,36.75,36.75,36.74,36.74,34500.0,26.1837,26.1837,26.1766,26.1766,34500.0
2011-02-04 12:45:00,36.74,36.75,36.73,36.74,15400.0,26.1766,26.1837,26.1694,26.1766,15400.0
2011-02-04 12:50:00,36.73,36.74,36.69,36.7,62000.0,26.1694,26.1766,26.1409,26.1481,62000.0
2011-02-04 12:55:00,36.69,36.7,36.69,36.69,8800.0,26.1409,26.1481,26.1409,26.1409,8800.0
2011-02-04 13:00:00,36.7,36.7,36.68,36.69,84100.0,26.1481,26.1481,26.1338,26.1409,84100.0
2011-02-04 13:05:00,36.69,36.71,36.69,36.69,127400.0,26.1409,26.1552,26.1409,26.1409,127400.0
2011-02-04 13:10:00,36.69,36.71,36.69,36.71,63000.0,26.1409,26.1552,26.1409,26.1552,63000.0
2011-02-04 13:15:00,36.7,36.72,36.7,36.71,68900.0,26.1481,26.1623,26.1481,26.1552,68900.0
2011-02-04 13:20:00,36.71,36.75,36.71,36.75,33900.0,26.1552,26.1837,26.1552,26.1837,33900.0
2011-02-04 13:25:00,36.75,36.75,36.74,36.75,27500.0,26.1837,26.1837,26.1766,26.1837,27500.0
2011-02-04 13:30:00,36.74,36.75,36.74,36.74,43000.0,26.1766,26.1837,26.1766,26.1766,43000.0
2011-02-04 13:35:00,36.74,36.75,36.74,36.75,63300.0,26.1766,26.1837,26.1766,26.1837,63300.0
2011-02-04 13:40:00,36.75,36.78,36.75,36.77,74600.0,26.1837,26.2051,26.1837,26.1979,74600.0
2011-02-04 13:45:00,36.78,36.78,36.73,36.75,98100.0,26.2051,26.2051,26.1694,26.1837,98100.0
2011-02-04 13:50:00,36.75,36.76,36.74,36.75,67700.0,26.1837,26.1908,26.1766,26.1837,67700.0
2011-02-04 13:55:00,36.75,36.75,36.72,36.74,85400.0,26.1837,26.1837,26.1623,26.1766,85400.0
2011-02-04 14:00:00,36.74,36.74,36.71,36.71,115800.0,26.1766,26.1766,26.1552,26.1552,115800.0
2011-02-04 14:05:00,36.71,36.73,36.71,36.71,65900.0,26.1552,26.1694,26.1552,26.1552,65900.0
2011-02-04 14:10:00,36.71,36.72,36.7,36.71,41500.0,26.1552,26.1623,26.1481,26.1552,41500.0
2011-02-04 14:15:00,36.71,36.73,36.7,36.7,72700.0,26.1552,26.1694,26.1481,26.1481,72700.0
2011-02-04 14:20:00,36.7,36.7,36.68,36.69,56500.0,26.1481,26.1481,26.1338,26.1409,56500.0
2011-02-04 14:25:00,36.69,36.7,36.67,36.68,42800.0,26.1409,26.1481,26.1267,26.1338,42800.0
2011-02-04 14:30:00,36.68,36.7,36.67,36.7,32100.0,26.1338,26.1481,26.1267,26.1481,32100.0
2011-02-04 14:35:00,36.7,36.7,36.69,36.7,10500.0,26.1481,26.1481,26.1409,26.1481,10500.0
2011-02-04 14:40:00,36.7,36.7,36.69,36.7,40100.0,26.1481,26.1481,26.1409,26.1481,40100.0
2011-02-04 14:45:00,36.7,36.7,36.69,36.7,69000.0,26.1481,26.1481,26.1409,26.1481,69000.0
2011-02-04 14:50:00,36.7,36.74,36.69,36.74,157100.0,26.1481,26.1766,26.1409,26.1766,157100.0
2011-02-04 14:55:00,36.74,36.79,36.73,36.79,104200.0,26.1766,26.2122,26.1694,26.2122,104200.0
2011-02-04 15:00:00,36.78,36.82,36.78,36.78,111400.0,26.2051,26.2336,26.2051,26.2051,111400.0
2011-02-04 15:05:00,36.79,36.79,36.73,36.77,111800.0,26.2122,26.2122,26.1694,26.1979,111800.0
2011-02-04 15:10:00,36.76,36.81,36.76,36.81,85800.0,26.1908,26.2264,26.1908,26.2264,85800.0
2011-02-04 15:15:00,36.8,36.85,36.8,36.85,85700.0,26.2193,26.2549,26.2193,26.2549,85700.0
2011-02-04 15:20:00,36.85,36.87,36.84,36.85,122200.0,26.2549,26.2692,26.2478,26.2549,122200.0
2011-02-04 15:25:00,36.84,36.9,36.83,36.89,136800.0,26.2478,26.2906,26.2407,26.2834,136800.0
2011-02-04 15:30:00,36.9,36.93,36.89,36.91,169700.0,26.2906,26.3119,26.2834,26.2977,169700.0
2011-02-04 15:35:00,36.91,36.92,36.86,36.87,144900.0,26.2977,26.3048,26.2621,26.2692,144900.0
2011-02-04 15:40:00,36.88,36.88,36.83,36.84,171300.0,26.2763,26.2763,26.2407,26.2478,171300.0
2011-02-04 15:45:00,36.84,36.87,36.82,36.86,198900.0,26.2478,26.2692,26.2336,26.2621,198900.0
2011-02-04 15:50:00,36.85,36.86,36.78,36.79,186500.0,26.2549,26.2621,26.2051,26.2122,186500.0
2011-02-04 15:55:00,36.79,36.8,36.75,36.79,521200.0,26.2122,26.2193,26.1837,26.2122,521200.0
2011-02-07 09:30:00,36.8,36.83,36.57,36.7,125000.0,26.2193,26.2407,26.0554,26.1481,125000.0
2011-02-07 09:35:00,36.69,36.71,36.65,36.65,46400.0,26.1409,26.1552,26.1124,26.1124,46400.0
2011-02-07 09:40:00,36.65,36.66,36.59,36.63,136100.0,26.1124,26.1196,26.0697,26.0982,136100.0
2011-02-07 09:45:00,36.62,36.75,36.6,36.7,161900.0,26.0911,26.1837,26.0768,26.1481,161900.0
2011-02-07 09:50:00,36.7,36.72,36.68,36.72,90800.0,26.1481,26.1623,26.1338,26.1623,90800.0
2011-02-07 09:55:00,36.72,36.8,36.71,36.79,81600.0,26.1623,26.2193,26.1552,26.2122,81600.0
2011-02-07 10:00:00,36.79,36.81,36.75,36.8,78600.0,26.2122,26.2264,26.1837,26.2193,78600.0
2011-02-07 10:05:00,36.8,36.81,36.67,36.68,169400.0,26.2193,26.2264,26.1267,26.1338,169400.0
2011-02-07 10:10:00,36.69,36.74,36.68,36.73,67100.0,26.1409,26.1766,26.1338,26.1694,67100.0
2011-02-07 10:15:00,36.72,36.73,36.65,36.68,118800.0,26.1623,26.1694,26.1124,26.1338,118800.0
2011-02-07 10:20:00,36.67,36.73,36.66,36.73,163100.0,26.1267,26.1694,26.1196,26.1694,163100.0
2011-02-07 10:25:00,36.73,36.75,36.68,36.69,68100.0,26.1694,26.1837,26.1338,26.1409,68100.0
2011-02-07 10:30:00,36.69,36.76,36.68,36.76,46300.0,26.1409,26.1908,26.1338,26.1908,46300.0
2011-02-07 10:35:00,36.76,36.79,36.73,36.78,42100.0,26.1908,26.2122,26.1694,26.2051,42100.0
2011-02-07 10:40:00,36.78,36.81,36.76,36.81,76100.0,26.2051,26.2264,26.1908,26.2264,76100.0
2011-02-07 10:45:00,36.82,36.83,36.77,36.8,44400.0,26.2336,26.2407,26.1979,26.2193,44400.0
2011-02-07 10:50:00,36.8,36.84,36.8,36.84,30700.0,26.2193,26.2478,26.2193,26.2478,30700.0
2011-02-07 10:55:00,36.84,36.87,36.83,36.87,81900.0,26.2478,26.2692,26.2407,26.2692,81900.0
2011-02-07 11:00:00,36.87,36.88,36.79,36.8,104300.0,26.2692,26.2763,26.2122,26.2193,104300.0
2011-02-07 11:05:00,36.8,36.81,36.72,36.73,61200.0,26.2193,26.2264,26.1623,26.1694,61200.0
2011-02-07 11:10:00,36.72,36.73,36.65,36.65,110500.0,26.1623,26.1694,26.1124,26.1124,110500.0
2011-02-07 11:15:00,36.65,36.69,36.62,36.68,109400.0,26.1124,26.1409,26.0911,26.1338,109400.0
2011-02-07 11:20:00,36.68,36.71,36.67,36.71,38600.0,26.1338,26.1552,26.1267,26.1552,38600.0
2011-02-07 11:25:00,36.71,36.71,36.64,36.64,68200.0,26.1552,26.1552,26.1053,26.1053,68200.0
2011-02-07 11:30:00,36.64,36.65,36.62,36.62,56400.0,26.1053,26.1124,26.0911,26.0911,56400.0
2011-02-07 11:35:00,36.63,36.65,36.61,36.65,49100.0,26.0982,26.1124,26.0839,26.1124,49100.0
2011-02-07 11:40:00,36.65,36.66,36.61,36.62,105500.0,26.1124,26.1196,26.0839,26.0911,105500.0
2011-02-07 11:45:00,36.61,36.64,36.59,36.6,154000.0,26.0839,26.1053,26.0697,26.0768,154000.0
2011-02-07 11:50:00,36.6,36.61,36.59,36.6,121800.0,26.0768,26.0839,26.0697,26.0768,121800.0
2011-02-07 11:55:00,36.59,36.64,36.59,36.64,39900.0,26.0697,26.1053,26.0697,26.1053,39900.0
2011-02-07 12:00:00,36.64,36.67,36.63,36.65,19300.0,26.1053,26.1267,26.0982,26.1124,19300.0
2011-02-07 12:05:00,36.66,36.66,36.62,36.62,51700.0,26.1196,26.1196,26.0911,26.0911,51700.0
2011-02-07 12:10:00,36.62,36.62,36.6,36.61,84500.0,26.0911,26.0911,26.0768,26.0839,84500.0
2011-02-07 12:15:00,36.61,36.68,36.6,36.68,70600.0,26.0839,26.1338,26.0768,26.1338,70600.0
2011-02-07 12:20:00,36.68,36.68,36.63,36.65,56700.0,26.1338,26.1338,26.0982,26.1124,56700.0
2011-02-07 12:25:00,36.64,36.65,36.63,36.65,86900.0,26.1053,26.1124,26.0982,26.1124,86900.0
2011-02-07 12:30:00,36.64,36.7,36.64,36.7,58800.0,26.1053,26.1481,26.1053,26.1481,58800.0
2011-02-07 12:35:00,36.7,36.73,36.69,36.7,71000.0,26.1481,26.1694,26.1409,26.1481,71000.0
2011-02-07 12:40:00,36.69,36.76,36.69,36.75,91300.0,26.1409,26.1908,26.1409,26.1837,91300.0
2011-02-07 12:45:00,36.76,36.77,36.74,36.76,59800.0,26.1908,26.1979,26.1766,26.1908,59800.0
2011-02-07 12:50:00,36.76,36.76,36.71,36.72,36200.0,26.1908,26.1908,26.1552,26.1623,36200.0
2011-02-07 12:55:00,36.72,36.73,36.69,36.7,44000.0,26.1623,26.1694,26.1409,26.1481,44000.0
2011-02-07 13:00:00,36.7,36.71,36.68,36.7,95300.0,26.1481,26.1552,26.1338,26.1481,95300.0
2011-02-07 13:05:00,36.69,36.7,36.69,36.7,75200.0,26.1409,26.1481,26.1409,26.1481,75200.0
2011-02-07 13:10:00,36.69,36.7,36.68,36.69,44300.0,26.1409,26.1481,26.1338,26.1409,44300.0
2011-02-07 13:15:00,36.68,36.69,36.64,36.64,64500.0,26.1338,26.1409,26.1053,26.1053,64500.0
2011-02-07 13:20:00,36.65,36.67,36.65,36.66,24100.0,26.1124,26.1267,26.1124,26.1196,24100.0
2011-02-07 13:25:00,36.65,36.66,36.63,36.63,39300.0,26.1124,26.1196,26.0982,26.0982,39300.0
2011-02-07 13:30:00,36.64,36.65,36.63,36.64,12300.0,26.1053,26.1124,26.0982,26.1053,12300.0
2011-02-07 13:35:00,36.64,36.65,36.61,36.62,38100.0,26.1053,26.1124,26.0839,26.0911,38100.0
2011-02-07 13:40:00,36.61,36.63,36.6,36.6,68100.0,26.0839,26.0982,26.0768,26.0768,68100.0
2011-02-07 13:45:00,36.6,36.61,36.59,36.61,78600.0,26.0768,26.0839,26.0697,26.0839,78600.0
2011-02-07 13:50:00,36.61,36.62,36.59,36.61,86900.0,26.0839,26.0911,26.0697,26.0839,86900.0
2011-02-07 13:55:00,36.62,36.65,36.61,36.64,27800.0,26.0911,26.1124,26.0839,26.1053,27800.0
2011-02-07 14:00:00,36.64,36.7,36.64,36.69,39100.0,26.1053,26.1481,26.1053,26.1409,39100.0
2011-02-07 14:05:00,36.69,36.69,36.63,36.65,164700.0,26.1409,26.1409,26.0982,26.1124,164700.0
2011-02-07 14:10:00,36.66,36.69,36.65,36.66,110900.0,26.1196,26.1409,26.1124,26.1196,110900.0
2011-02-07 14:15:00,36.65,36.7,36.65,36.68,39400.0,26.1124,26.1481,26.1124,26.1338,39400.0
2011-02-07 14:20:00,36.69,36.7,36.68,36.68,52700.0,26.1409,26.1481,26.1338,26.1338,52700.0
2011-02-07 14:25:00,36.68,36.7,36.68,36.68,23700.0,26.1338,26.1481,26.1338,26.1338,23700.0
2011-02-07 14:30:00,36.68,36.69,36.66,36.68,29600.0,26.1338,26.1409,26.1196,26.1338,29600.0
2011-02-07 14:35:00,36.68,36.69,36.67,36.68,17200.0,26.1338,26.1409,26.1267,26.1338,17200.0
2011-02-07 14:40:00,36.69,36.7,36.68,36.7,30000.0,26.1409,26.1481,26.1338,26.1481,30000.0
2011-02-07 14:45:00,36.7,36.7,36.69,36.7,58400.0,26.1481,26.1481,26.1409,26.1481,58400.0
2011-02-07 14:50:00,36.69,36.7,36.69,36.7,60000.0,26.1409,26.1481,26.1409,26.1481,60000.0
2011-02-07 14:55:00,36.7,36.7,36.63,36.66,62400.0,26.1481,26.1481,26.0982,26.1196,62400.0
2011-02-07 15:00:00,36.67,36.68,36.66,36.66,63900.0,26.1267,26.1338,26.1196,26.1196,63900.0
2011-02-07 15:05:00,36.66,36.67,36.65,36.66,23300.0,26.1196,26.1267,26.1124,26.1196,23300.0
2011-02-07 15:10:00,36.66,36.66,36.59,36.6,113200.0,26.1196,26.1196,26.0697,26.0768,113200.0
2011-02-07 15:15:00,36.6,36.61,36.57,36.57,110400.0,26.0768,26.0839,26.0554,26.0554,110400.0
2011-02-07 15:20:00,36.58,36.61,36.57,36.61,230000.0,26.0626,26.0839,26.0554,26.0839,230000.0
2011-02-07 15:25:00,36.61,36.66,36.6,36.63,101200.0,26.0839,26.1196,26.0768,26.0982,101200.0
2011-02-07 15:30:00,36.62,36.63,36.61,36.63,80200.0,26.0911,26.0982,26.0839,26.0982,80200.0
2011-02-07 15:35:00,36.63,36.63,36.6,36.61,106900.0,26.0982,26.0982,26.0768,26.0839,106900.0
2011-02-07 15:40:00,36.61,36.64,36.6,36.63,150400.0,26.0839,26.1053,26.0768,26.0982,150400.0
2011-02-07 15:45:00,36.64,36.65,36.63,36.65,178000.0,26.1053,26.1124,26.0982,26.1124,178000.0
2011-02-07 15:50:00,36.65,36.65,36.6,36.6,246300.0,26.1124,26.1124,26.0768,26.0768,246300.0
2011-02-07 15:55:00,36.6,36.61,36.6,36.61,410900.0,26.0768,26.0839,26.0768,26.0839,410900.0
2011-02-08 09:30:00,36.63,36.63,36.41,36.58,201800.0,26.0982,26.0982,25.9414,26.0626,201800.0
2011-02-08 09:35:00,36.57,36.73,36.57,36.7,92800.0,26.0554,26.1694,26.0554,26.1481,92800.0
2011-02-08 09:40:00,36.7,36.82,36.66,36.81,94000.0,26.1481,26.2336,26.1196,26.2264,94000.0
2011-02-08 09:45:00,36.81,36.89,36.78,36.82,114000.0,26.2264,26.2834,26.2051,26.2336,114000.0
2011-02-08 09:50:00,36.82,36.86,36.82,36.86,61000.0,26.2336,26.2621,26.2336,26.2621,61000.0
2011-02-08 09:55:00,36.86,37.0,36.85,36.93,218000.0,26.2621,26.3618,26.2549,26.3119,218000.0
2011-02-08 10:00:00,36.93,36.99,36.91,36.91,112000.0,26.3119,26.3547,26.2977,26.2977,112000.0
2011-02-08 10:05:00,36.9,36.97,36.9,36.95,193900.0,26.2906,26.3404,26.2906,26.3262,193900.0
2011-02-08 10:10:00,36.94,36.95,36.89,36.92,36800.0,26.3191,26.3262,26.2834,26.3048,36800.0
2011-02-08 10:15:00,36.93,36.95,36.91,36.95,39600.0,26.3119,26.3262,26.2977,26.3262,39600.0
2011-02-08 10:20:00,36.95,37.04,36.94,37.04,76100.0,26.3262,26.3903,26.3191,26.3903,76100.0
2011-02-08 10:25:00,37.04,37.04,36.94,36.94,32900.0,26.3903,26.3903,26.3191,26.3191,32900.0
2011-02-08 10:30:00,36.94,36.95,36.91,36.94,54100.0,26.3191,26.3262,26.2977,26.3191,54100.0
2011-02-08 10:35:00,36.94,36.94,36.88,36.88,27500.0,26.3191,26.3191,26.2763,26.2763,27500.0
2011-02-08 10:40:00,36.88,36.97,36.88,36.95,41800.0,26.2763,26.3404,26.2763,26.3262,41800.0
2011-02-08 10:45:00,36.95,36.96,36.92,36.92,55300.0,26.3262,26.3333,26.3048,26.3048,55300.0
2011-02-08 10:50:00,36.93,36.95,36.88,36.88,56600.0,26.3119,26.3262,26.2763,26.2763,56600.0
2011-02-08 10:55:00,36.89,36.89,36.86,36.86,73100.0,26.2834,26.2834,26.2621,26.2621,73100.0
2011-02-08 11:00:00,36.87,36.88,36.85,36.88,46400.0,26.2692,26.2763,26.2549,26.2763,46400.0
2011-02-08 11:05:00,36.88,36.88,36.84,36.88,27000.0,26.2763,26.2763,26.2478,26.2763,27000.0
2011-02-08 11:10:00,36.88,36.91,36.87,36.89,29800.0,26.2763,26.2977,26.2692,26.2834,29800.0
2011-02-08 11:15:00,36.9,36.9,36.84,36.86,40000.0,26.2906,26.2906,26.2478,26.2621,40000.0
2011-02-08 11:20:00,36.86,36.88,36.83,36.88,23400.0,26.2621,26.2763,26.2407,26.2763,23400.0
2011-02-08 11:25:00,36.88,36.88,36.87,36.88,17800.0,26.2763,26.2763,26.2692,26.2763,17800.0
2011-02-08 11:30:00,36.88,36.94,36.87,36.93,47000.0,26.2763,26.3191,26.2692,26.3119,47000.0
2011-02-08 11:35:00,36.92,36.97,36.92,36.94,28800.0,26.3048,26.3404,26.3048,26.3191,28800.0
2011-02-08 11:40:00,36.94,36.98,36.94,36.97,23400.0,26.3191,26.3476,26.3191,26.3404,23400.0
2011-02-08 11:45:00,36.98,36.98,36.94,36.97,25200.0,26.3476,26.3476,26.3191,26.3404,25200.0
2011-02-08 11:50:00,36.97,37.0,36.96,36.99,42400.0,26.3404,26.3618,26.3333,26.3547,42400.0
2011-02-08 11:55:00,36.99,36.99,36.94,36.97,31300.0,26.3547,26.3547,26.3191,26.3404,31300.0
2011-02-08 12:00:00,36.97,36.97,36.95,36.95,27600.0,26.3404,26.3404,26.3262,26.3262,27600.0
2011-02-08 12:05:00,36.94,36.95,36.9,36.91,29900.0,26.3191,26.3262,26.2906,26.2977,29900.0
2011-02-08 12:10:00,36.91,36.92,36.89,36.91,32000.0,26.2977,26.3048,26.2834,26.2977,32000.0
2011-02-08 12:15:00,36.91,36.97,36.9,36.95,47400.0,26.2977,26.3404,26.2906,26.3262,47400.0
2011-02-08 12:20:00,36.95,37.0,36.94,37.0,76100.0,26.3262,26.3618,26.3191,26.3618,76100.0
2011-02-08 12:25:00,36.99,37.01,36.99,37.0,39400.0,26.3547,26.3689,26.3547,26.3618,39400.0
2011-02-08 12:30:00,37.01,37.02,37.0,37.0,65500.0,26.3689,26.3761,26.3618,26.3618,65500.0
2011-02-08 12:35:00,37.0,37.04,37.0,37.03,48700.0,26.3618,26.3903,26.3618,26.3832,48700.0
2011-02-08 12:40:00,37.04,37.07,37.02,37.03,168500.0,26.3903,26.4117,26.3761,26.3832,168500.0
2011-02-08 12:45:00,37.03,37.03,37.02,37.03,9800.0,26.3832,26.3832,26.3761,26.3832,9800.0
2011-02-08 12:50:00,37.03,37.05,37.02,37.05,18800.0,26.3832,26.3974,26.3761,26.3974,18800.0
2011-02-08 12:55:00,37.06,37.06,37.03,37.05,74600.0,26.4046,26.4046,26.3832,26.3974,74600.0
2011-02-08 13:00:00,37.06,37.07,37.05,37.05,55600.0,26.4046,26.4117,26.3974,26.3974,55600.0
2011-02-08 13:05:00,37.06,37.07,37.05,37.07,29600.0,26.4046,26.4117,26.3974,26.4117,29600.0
2011-02-08 13:10:00,37.07,37.08,37.05,37.06,49400.0,26.4117,26.4188,26.3974,26.4046,49400.0
2011-02-08 13:15:00,37.06,37.1,37.05,37.09,103900.0,26.4046,26.4331,26.3974,26.4259,103900.0
2011-02-08 13:20:00,37.09,37.09,37.05,37.07,44300.0,26.4259,26.4259,26.3974,26.4117,44300.0
2011-02-08 13:25:00,37.07,37.08,37.02,37.02,30800.0,26.4117,26.4188,26.3761,26.3761,30800.0
2011-02-08 13:30:00,37.02,37.05,37.01,37.05,33200.0,26.3761,26.3974,26.3689,26.3974,33200.0
2011-02-08 13:35:00,37.05,37.09,37.04,37.08,86000.0,26.3974,26.4259,26.3903,26.4188,86000.0
2011-02-08 13:40:00,37.07,37.1,37.07,37.09,50000.0,26.4117,26.4331,26.4117,26.4259,50000.0
2011-02-08 13:45:00,37.1,37.1,37.05,37.09,56700.0,26.4331,26.4331,26.3974,26.4259,56700.0
2011-02-08 13:50:00,37.08,37.12,37.08,37.11,33900.0,26.4188,26.4473,26.4188,26.4402,33900.0
2011-02-08 13:55:00,37.1,37.13,37.1,37.13,41600.0,26.4331,26.4544,26.4331,26.4544,41600.0
2011-02-08 14:00:00,37.12,37.16,37.12,37.14,105500.0,26.4473,26.4758,26.4473,26.4615,105500.0
2011-02-08 14:05:00,37.14,37.16,37.14,37.15,50900.0,26.4615,26.4758,26.4615,26.4687,50900.0
2011-02-08 14:10:00,37.16,37.16,37.15,37.15,26100.0,26.4758,26.4758,26.4687,26.4687,26100.0
2011-02-08 14:15:00,37.15,37.16,37.15,37.15,16700.0,26.4687,26.4758,26.4687,26.4687,16700.0
2011-02-08 14:20:00,37.15,37.16,37.15,37.16,21900.0,26.4687,26.4758,26.4687,26.4758,21900.0
2011-02-08 14:25:00,37.15,37.19,37.15,37.17,90400.0,26.4687,26.4972,26.4687,26.4829,90400.0
2011-02-08 14:30:00,37.18,37.21,37.18,37.2,50600.0,26.49,26.5114,26.49,26.5043,50600.0
2011-02-08 14:35:00,37.2,37.22,37.19,37.22,50300.0,26.5043,26.5185,26.4972,26.5185,50300.0
2011-02-08 14:40:00,37.22,37.22,37.18,37.18,64000.0,26.5185,26.5185,26.49,26.49,64000.0
2011-02-08 14:45:00,37.18,37.22,37.18,37.22,47200.0,26.49,26.5185,26.49,26.5185,47200.0
2011-02-08 14:50:00,37.22,37.22,37.21,37.22,24700.0,26.5185,26.5185,26.5114,26.5185,24700.0
2011-02-08 14:55:00,37.22,37.22,37.16,37.19,74000.0,26.5185,26.5185,26.4758,26.4972,74000.0
2011-02-08 15:00:00,37.18,37.19,37.15,37.15,72900.0,26.49,26.4972,26.4687,26.4687,72900.0
2011-02-08 15:05:00,37.15,37.2,37.15,37.2,64500.0,26.4687,26.5043,26.4687,26.5043,64500.0
2011-02-08 15:10:00,37.2,37.21,37.17,37.21,135800.0,26.5043,26.5114,26.4829,26.5114,135800.0
2011-02-08 15:15:00,37.22,37.27,37.21,37.27,223500.0,26.5185,26.5542,26.5114,26.5542,223500.0
2011-02-08 15:20:00,37.27,37.27,37.22,37.23,51000.0,26.5542,26.5542,26.5185,26.5257,51000.0
2011-02-08 15:25:00,37.23,37.25,37.21,37.21,71200.0,26.5257,26.5399,26.5114,26.5114,71200.0
2011-02-08 15:30:00,37.22,37.24,37.18,37.23,181700.0,26.5185,26.5328,26.49,26.5257,181700.0
2011-02-08 15:35:00,37.24,37.24,37.21,37.22,96400.0,26.5328,26.5328,26.5114,26.5185,96400.0
2011-02-08 15:40:00,37.21,37.22,37.21,37.22,58300.0,26.5114,26.5185,26.5114,26.5185,58300.0
2011-02-08 15:45:00,37.22,37.22,37.16,37.16,196500.0,26.5185,26.5185,26.4758,26.4758,196500.0
2011-02-08 15:50:00,37.16,37.22,37.16,37.21,202500.0,26.4758,26.5185,26.4758,26.5114,202500.0
2011-02-08 15:55:00,37.21,37.22,37.14,37.17,362600.0,26.5114,26.5185,26.4615,26.4829,362600.0
2011-02-09 09:30:00,37.07,37.12,36.99,37.01,154600.0,26.4117,26.4473,26.3547,26.3689,154600.0
2011-02-09 09:35:00,37.02,37.07,37.0,37.04,56800.0,26.3761,26.4117,26.3618,26.3903,56800.0
2011-02-09 09:40:00,37.03,37.15,37.0,37.14,115500.0,26.3832,26.4687,26.3618,26.4615,115500.0
2011-02-09 09:45:00,37.15,37.16,37.12,37.13,75200.0,26.4687,26.4758,26.4473,26.4544,75200.0
2011-02-09 09:50:00,37.13,37.19,37.13,37.19,95700.0,26.4544,26.4972,26.4544,26.4972,95700.0
2011-02-09 09:55:00,37.19,37.19,37.13,37.17,93500.0,26.4972,26.4972,26.4544,26.4829,93500.0
2011-02-09 10:00:00,37.17,37.17,37.14,37.17,91100.0,26.4829,26.4829,26.4615,26.4829,91100.0
2011-02-09 10:05:00,37.17,37.2,37.16,37.17,81300.0,26.4829,26.5043,26.4758,26.4829,81300.0
2011-02-09 10:10:00,37.16,37.18,37.07,37.07,72800.0,26.4758,26.49,26.4117,26.4117,72800.0
2011-02-09 10:15:00,37.08,37.08,37.05,37.08,44100.0,26.4188,26.4188,26.3974,26.4188,44100.0
2011-02-09 10:20:00,37.08,37.1,37.07,37.1,56800.0,26.4188,26.4331,26.4117,26.4331,56800.0
2011-02-09 10:25:00,37.1,37.1,37.05,37.06,65700.0,26.4331,26.4331,26.3974,26.4046,65700.0
2011-02-09 10:30:00,37.06,37.1,37.06,37.09,20100.0,26.4046,26.4331,26.4046,26.4259,20100.0
2011-02-09 10:35:00,37.09,37.1,37.08,37.1,28100.0,26.4259,26.4331,26.4188,26.4331,28100.0
2011-02-09 10:40:00,37.09,37.1,37.08,37.09,47300.0,26.4259,26.4331,26.4188,26.4259,47300.0
2011-02-09 10:45:00,37.09,37.1,37.08,37.1,74300.0,26.4259,26.4331,26.4188,26.4331,74300.0
2011-02-09 10:50:00,37.1,37.12,37.08,37.11,118000.0,26.4331,26.4473,26.4188,26.4402,118000.0
2011-02-09 10:55:00,37.12,37.15,37.1,37.11,75400.0,26.4473,26.4687,26.4331,26.4402,75400.0
2011-02-09 11:00:00,37.11,37.12,37.1,37.12,33600.0,26.4402,26.4473,26.4331,26.4473,33600.0
2011-02-09 11:05:00,37.12,37.12,37.08,37.1,30800.0,26.4473,26.4473,26.4188,26.4331,30800.0
2011-02-09 11:10:00,37.09,37.11,37.02,37.02,187600.0,26.4259,26.4402,26.3761,26.3761,187600.0
2011-02-09 11:15:00,37.02,37.03,36.99,37.01,130400.0,26.3761,26.3832,26.3547,26.3689,130400.0
2011-02-09 11:20:00,37.0,37.05,36.99,37.03,114500.0,26.3618,26.3974,26.3547,26.3832,114500.0
2011-02-09 11:25:00,37.03,37.05,36.99,37.02,90400.0,26.3832,26.3974,26.3547,26.3761,90400.0
2011-02-09 11:30:00,37.02,37.05,37.02,37.05,65300.0,26.3761,26.3974,26.3761,26.3974,65300.0
2011-02-09 11:35:00,37.05,37.06,37.0,37.0,51400.0,26.3974,26.4046,26.3618,26.3618,51400.0
2011-02-09 11:40:00,37.0,37.06,36.99,37.05,46000.0,26.3618,26.4046,26.3547,26.3974,46000.0
2011-02-09 11:45:00,37.05,37.05,37.03,37.04,16000.0,26.3974,26.3974,26.3832,26.3903,16000.0
2011-02-09 11:50:00,37.03,37.07,37.03,37.05,43700.0,26.3832,26.4117,26.3832,26.3974,43700.0
2011-02-09 11:55:00,37.04,37.04,37.0,37.03,101800.0,26.3903,26.3903,26.3618,26.3832,101800.0
2011-02-09 12:00:00,37.03,37.07,37.02,37.07,19900.0,26.3832,26.4117,26.3761,26.4117,19900.0
2011-02-09 12:05:00,37.07,37.08,37.04,37.05,74100.0,26.4117,26.4188,26.3903,26.3974,74100.0
2011-02-09 12:10:00,37.04,37.05,37.0,37.01,39400.0,26.3903,26.3974,26.3618,26.3689,39400.0
2011-02-09 12:15:00,37.0,37.02,37.0,37.02,29200.0,26.3618,26.3761,26.3618,26.3761,29200.0
2011-02-09 12:20:00,37.02,37.02,36.99,37.0,48100.0,26.3761,26.3761,26.3547,26.3618,48100.0
2011-02-09 12:25:00,37.01,37.05,37.0,37.03,41100.0,26.3689,26.3974,26.3618,26.3832,41100.0
2011-02-09 12:30:00,37.02,37.07,37.02,37.05,21500.0,26.3761,26.4117,26.3761,26.3974,21500.0
2011-02-09 12:35:00,37.05,37.09,37.04,37.06,28600.0,26.3974,26.4259,26.3903,26.4046,28600.0
2011-02-09 12:40:00,37.06,37.07,37.03,37.04,15900.0,26.4046,26.4117,26.3832,26.3903,15900.0
2011-02-09 12:45:00,37.03,37.08,37.03,37.06,50500.0,26.3832,26.4188,26.3832,26.4046,50500.0
2011-02-09 12:50:00,37.06,37.1,37.06,37.09,39100.0,26.4046,26.4331,26.4046,26.4259,39100.0
2011-02-09 12:55:00,37.1,37.12,37.03,37.04,53600.0,26.4331,26.4473,26.3832,26.3903,53600.0
2011-02-09 13:00:00,37.03,37.06,37.02,37.06,30900.0,26.3832,26.4046,26.3761,26.4046,30900.0
2011-02-09 13:05:00,37.05,37.08,37.04,37.07,23100.0,26.3974,26.4188,26.3903,26.4117,23100.0
2011-02-09 13:10:00,37.08,37.08,37.05,37.05,14400.0,26.4188,26.4188,26.3974,26.3974,14400.0
2011-02-09 13:15:00,37.05,37.07,37.05,37.06,19700.0,26.3974,26.4117,26.3974,26.4046,19700.0
2011-02-09 13:20:00,37.06,37.09,37.06,37.09,19800.0,26.4046,26.4259,26.4046,26.4259,19800.0
2011-02-09 13:25:00,37.09,37.1,37.07,37.09,32500.0,26.4259,26.4331,26.4117,26.4259,32500.0
2011-02-09 13:30:00,37.09,37.11,37.09,37.09,21500.0,26.4259,26.4402,26.4259,26.4259,21500.0
2011-02-09 13:35:00,37.1,37.1,37.07,37.1,39400.0,26.4331,26.4331,26.4117,26.4331,39400.0
2011-02-09 13:40:00,37.1,37.1,37.04,37.04,64200.0,26.4331,26.4331,26.3903,26.3903,64200.0
2011-02-09 13:45:00,37.04,37.07,37.04,37.07,37500.0,26.3903,26.4117,26.3903,26.4117,37500.0
2011-02-09 13:50:00,37.06,37.07,37.06,37.07,12700.0,26.4046,26.4117,26.4046,26.4117,12700.0
2011-02-09 13:55:00,37.06,37.06,37.0,37.0,83900.0,26.4046,26.4046,26.3618,26.3618,83900.0
2011-02-09 14:00:00,37.0,37.01,36.98,36.99,234500.0,26.3618,26.3689,26.3476,26.3547,234500.0
2011-02-09 14:05:00,36.99,37.01,36.97,36.99,73700.0,26.3547,26.3689,26.3404,26.3547,73700.0
2011-02-09 14:10:00,36.99,37.01,36.98,37.01,71600.0,26.3547,26.3689,26.3476,26.3689,71600.0
2011-02-09 14:15:00,37.0,37.01,36.98,37.0,57900.0,26.3618,26.3689,26.3476,26.3618,57900.0
2011-02-09 14:20:00,37.0,37.02,36.98,36.99,101800.0,26.3618,26.3761,26.3476,26.3547,101800.0
2011-02-09 14:25:00,36.98,37.01,36.98,37.0,87900.0,26.3476,26.3689,26.3476,26.3618,87900.0
2011-02-09 14:30:00,36.99,37.02,36.99,37.01,40900.0,26.3547,26.3761,26.3547,26.3689,40900.0
2011-02-09 14:35:00,37.02,37.02,36.98,36.99,112300.0,26.3761,26.3761,26.3476,26.3547,112300.0
2011-02-09 14:40:00,36.98,37.02,36.98,37.01,59000.0,26.3476,26.3761,26.3476,26.3689,59000.0
2011-02-09 14:45:00,37.0,37.01,36.99,37.01,66800.0,26.3618,26.3689,26.3547,26.3689,66800.0
2011-02-09 14:50:00,37.01,37.02,36.98,37.01,81600.0,26.3689,26.3761,26.3476,26.3689,81600.0
2011-02-09 14:55:00,37.01,37.04,37.01,37.03,35000.0,26.3689,26.3903,26.3689,26.3832,35000.0
2011-02-09 15:00:00,37.02,37.06,37.02,37.04,42300.0,26.3761,26.4046,26.3761,26.3903,42300.0
2011-02-09 15:05:00,37.03,37.04,37.02,37.02,27200.0,26.3832,26.3903,26.3761,26.3761,27200.0
2011-02-09 15:10:00,37.02,37.06,37.01,37.05,104200.0,26.3761,26.4046,26.3689,26.3974,104200.0
2011-02-09 15:15:00,37.05,37.06,37.04,37.04,73300.0,26.3974,26.4046,26.3903,26.3903,73300.0
2011-02-09 15:20:00,37.05,37.06,37.04,37.05,92400.0,26.3974,26.4046,26.3903,26.3974,92400.0
2011-02-09 15:25:00,37.05,37.06,37.05,37.06,23400.0,26.3974,26.4046,26.3974,26.4046,23400.0
2011-02-09 15:30:00,37.05,37.06,37.03,37.04,98400.0,26.3974,26.4046,26.3832,26.3903,98400.0
2011-02-09 15:35:00,37.03,37.08,37.03,37.05,90100.0,26.3832,26.4188,26.3832,26.3974,90100.0
2011-02-09 15:40:00,37.05,37.09,37.05,37.08,157000.0,26.3974,26.4259,26.3974,26.4188,157000.0
2011-02-09 15:45:00,37.09,37.12,37.08,37.08,301100.0,26.4259,26.4473,26.4188,26.4188,301100.0
2011-02-09 15:50:00,37.08,37.13,37.08,37.13,125200.0,26.4188,26.4544,26.4188,26.4544,125200.0
2011-02-09 15:55:00,37.13,37.18,37.13,37.17,519000.0,26.4544,26.49,26.4544,26.4829,519000.0
2011-02-10 09:30:00,37.14,37.3,37.06,37.25,279000.0,26.4615,26.5755,26.4046,26.5399,279000.0
2011-02-10 09:35:00,37.25,37.4,37.25,37.39,128200.0,26.5399,26.6468,26.5399,26.6397,128200.0
2011-02-10 09:40:00,37.38,37.45,37.23,37.23,109300.0,26.6325,26.6824,26.5257,26.5257,109300.0
2011-02-10 09:45:00,37.24,37.25,37.15,37.19,162200.0,26.5328,26.5399,26.4687,26.4972,162200.0
2011-02-10 09:50:00,37.18,37.29,37.18,37.27,178900.0,26.49,26.5684,26.49,26.5542,178900.0
2011-02-10 09:55:00,37.26,37.27,37.19,37.24,53400.0,26.547,26.5542,26.4972,26.5328,53400.0
2011-02-10 10:00:00,37.23,37.25,37.13,37.21,85700.0,26.5257,26.5399,26.4544,26.5114,85700.0
2011-02-10 10:05:00,37.21,37.27,37.2,37.24,109600.0,26.5114,26.5542,26.5043,26.5328,109600.0
2011-02-10 10:10:00,37.23,37.28,37.19,37.27,74600.0,26.5257,26.5613,26.4972,26.5542,74600.0
2011-02-10 10:15:00,37.26,37.37,37.25,37.36,68900.0,26.547,26.6254,26.5399,26.6183,68900.0
2011-02-10 10:20:00,37.36,37.36,37.26,37.26,98300.0,26.6183,26.6183,26.547,26.547,98300.0
2011-02-10 10:25:00,37.26,37.33,37.25,37.33,52300.0,26.547,26.5969,26.5399,26.5969,52300.0
2011-02-10 10:30:00,37.33,37.34,37.27,37.3,33800.0,26.5969,26.604,26.5542,26.5755,33800.0
2011-02-10 10:35:00,37.3,37.34,37.25,37.25,85200.0,26.5755,26.604,26.5399,26.5399,85200.0
2011-02-10 10:40:00,37.25,37.27,37.21,37.22,77100.0,26.5399,26.5542,26.5114,26.5185,77100.0
2011-02-10 10:45:00,37.22,37.31,37.22,37.26,47500.0,26.5185,26.5827,26.5185,26.547,47500.0
2011-02-10 10:50:00,37.25,37.26,37.22,37.23,41700.0,26.5399,26.547,26.5185,26.5257,41700.0
2011-02-10 10:55:00,37.22,37.24,37.17,37.18,52900.0,26.5185,26.5328,26.4829,26.49,52900.0
2011-02-10 11:00:00,37.18,37.21,37.15,37.2,110900.0,26.49,26.5114,26.4687,26.5043,110900.0
2011-02-10 11:05:00,37.2,37.24,37.18,37.21,37500.0,26.5043,26.5328,26.49,26.5114,37500.0
2011-02-10 11:10:00,37.2,37.21,37.15,37.18,36200.0,26.5043,26.5114,26.4687,26.49,36200.0
2011-02-10 11:15:00,37.18,37.25,37.18,37.19,58500.0,26.49,26.5399,26.49,26.4972,58500.0
2011-02-10 11:20:00,37.19,37.24,37.18,37.24,56300.0,26.4972,26.5328,26.49,26.5328,56300.0
2011-02-10 11:25:00,37.23,37.32,37.22,37.31,87900.0,26.5257,26.5898,26.5185,26.5827,87900.0
2011-02-10 11:30:00,37.32,37.38,37.32,37.35,97300.0,26.5898,26.6325,26.5898,26.6112,97300.0
2011-02-10 11:35:00,37.36,37.41,37.36,37.4,70700.0,26.6183,26.6539,26.6183,26.6468,70700.0
2011-02-10 11:40:00,37.4,37.4,37.38,37.38,26000.0,26.6468,26.6468,26.6325,26.6325,26000.0
2011-02-10 11:45:00,37.38,37.41,37.36,37.36,48800.0,26.6325,26.6539,26.6183,26.6183,48800.0
2011-02-10 11:50:00,37.37,37.38,37.33,37.33,23100.0,26.6254,26.6325,26.5969,26.5969,23100.0
2011-02-10 11:55:00,37.33,37.35,37.3,37.34,26700.0,26.5969,26.6112,26.5755,26.604,26700.0
2011-02-10 12:00:00,37.35,37.35,37.29,37.31,27200.0,26.6112,26.6112,26.5684,26.5827,27200.0
2011-02-10 12:05:00,37.3,37.32,37.28,37.32,33000.0,26.5755,26.5898,26.5613,26.5898,33000.0
2011-02-10 12:10:00,37.32,37.32,37.27,37.28,23000.0,26.5898,26.5898,26.5542,26.5613,23000.0
2011-02-10 12:15:00,37.28,37.28,37.24,37.25,24500.0,26.5613,26.5613,26.5328,26.5399,24500.0
2011-02-10 12:20:00,37.25,37.26,37.25,37.26,22700.0,26.5399,26.547,26.5399,26.547,22700.0
2011-02-10 12:25:00,37.26,37.29,37.25,37.26,47800.0,26.547,26.5684,26.5399,26.547,47800.0
2011-02-10 12:30:00,37.25,37.3,37.23,37.24,101300.0,26.5399,26.5755,26.5257,26.5328,101300.0
2011-02-10 12:35:00,37.23,37.25,37.21,37.21,21600.0,26.5257,26.5399,26.5114,26.5114,21600.0
2011-02-10 12:40:00,37.21,37.23,37.19,37.2,63300.0,26.5114,26.5257,26.4972,26.5043,63300.0
2011-02-10 12:45:00,37.2,37.23,37.19,37.2,40400.0,26.5043,26.5257,26.4972,26.5043,40400.0
2011-02-10 12:50:00,37.19,37.23,37.19,37.21,33600.0,26.4972,26.5257,26.4972,26.5114,33600.0
2011-02-10 12:55:00,37.2,37.22,37.17,37.17,51000.0,26.5043,26.5185,26.4829,26.4829,51000.0
2011-02-10 13:00:00,37.17,37.18,37.14,37.15,105200.0,26.4829,26.49,26.4615,26.4687,105200.0
2011-02-10 13:05:00,37.15,37.16,37.15,37.16,11300.0,26.4687,26.4758,26.4687,26.4758,11300.0
2011-02-10 13:10:00,37.16,37.2,37.16,37.19,15100.0,26.4758,26.5043,26.4758,26.4972,15100.0
2011-02-10 13:15:00,37.19,37.23,37.17,37.22,58700.0,26.4972,26.5257,26.4829,26.5185,58700.0
2011-02-10 13:20:00,37.22,37.22,37.19,37.19,48100.0,26.5185,26.5185,26.4972,26.4972,48100.0
2011-02-10 13:25:00,37.19,37.2,37.12,37.12,56600.0,26.4972,26.5043,26.4473,26.4473,56600.0
2011-02-10 13:30:00,37.12,37.17,37.12,37.13,50900.0,26.4473,26.4829,26.4473,26.4544,50900.0
2011-02-10 13:35:00,37.13,37.15,37.12,37.14,34100.0,26.4544,26.4687,26.4473,26.4615,34100.0
2011-02-10 13:40:00,37.13,37.18,37.13,37.18,30100.0,26.4544,26.49,26.4544,26.49,30100.0
2011-02-10 13:45:00,37.17,37.21,37.17,37.21,46200.0,26.4829,26.5114,26.4829,26.5114,46200.0
2011-02-10 13:50:00,37.21,37.24,37.19,37.21,47600.0,26.5114,26.5328,26.4972,26.5114,47600.0
2011-02-10 13:55:00,37.22,37.24,37.2,37.22,51600.0,26.5185,26.5328,26.5043,26.5185,51600.0
2011-02-10 14:00:00,37.21,37.28,37.18,37.28,96100.0,26.5114,26.5613,26.49,26.5613,96100.0
2011-02-10 14:05:00,37.28,37.33,37.27,37.31,99700.0,26.5613,26.5969,26.5542,26.5827,99700.0
2011-02-10 14:10:00,37.3,37.32,37.24,37.24,92000.0,26.5755,26.5898,26.5328,26.5328,92000.0
2011-02-10 14:15:00,37.24,37.25,37.22,37.25,46400.0,26.5328,26.5399,26.5185,26.5399,46400.0
2011-02-10 14:20:00,37.24,37.29,37.23,37.26,31500.0,26.5328,26.5684,26.5257,26.547,31500.0
2011-02-10 14:25:00,37.26,37.27,37.23,37.23,17800.0,26.547,26.5542,26.5257,26.5257,17800.0
2011-02-10 14:30:00,37.23,37.25,37.21,37.24,28100.0,26.5257,26.5399,26.5114,26.5328,28100.0
2011-02-10 14:35:00,37.24,37.26,37.23,37.26,30100.0,26.5328,26.547,26.5257,26.547,30100.0
2011-02-10 14:40:00,37.26,37.26,37.21,37.21,17600.0,26.547,26.547,26.5114,26.5114,17600.0
2011-02-10 14:45:00,37.22,37.23,37.21,37.21,24300.0,26.5185,26.5257,26.5114,26.5114,24300.0
2011-02-10 14:50:00,37.21,37.21,37.16,37.16,40300.0,26.5114,26.5114,26.4758,26.4758,40300.0
2011-02-10 14:55:00,37.16,37.17,37.14,37.14,28500.0,26.4758,26.4829,26.4615,26.4615,28500.0
2011-02-10 15:00:00,37.15,37.15,37.13,37.14,35100.0,26.4687,26.4687,26.4544,26.4615,35100.0
2011-02-10 15:05:00,37.15,37.16,37.13,37.13,56500.0,26.4687,26.4758,26.4544,26.4544,56500.0
2011-02-10 15:10:00,37.14,37.17,37.12,37.17,33900.0,26.4615,26.4829,26.4473,26.4829,33900.0
2011-02-10 15:15:00,37.18,37.22,37.18,37.2,48500.0,26.49,26.5185,26.49,26.5043,48500.0
2011-02-10 15:20:00,37.2,37.2,37.18,37.2,23800.0,26.5043,26.5043,26.49,26.5043,23800.0
2011-02-10 15:25:00,37.2,37.26,37.19,37.24,33000.0,26.5043,26.547,26.4972,26.5328,33000.0
2011-02-10 15:30:00,37.25,37.28,37.23,37.25,84200.0,26.5399,26.5613,26.5257,26.5399,84200.0
2011-02-10 15:35:00,37.25,37.26,37.21,37.26,65500.0,26.5399,26.547,26.5114,26.547,65500.0
2011-02-10 15:40:00,37.25,37.26,37.23,37.26,55400.0,26.5399,26.547,26.5257,26.547,55400.0
2011-02-10 15:45:00,37.26,37.3,37.26,37.27,152700.0,26.547,26.5755,26.547,26.5542,152700.0
2011-02-10 15:50:00,37.28,37.28,37.17,37.19,268000.0,26.5613,26.5613,26.4829,26.4972,268000.0
2011-02-10 15:55:00,37.19,37.31,37.19,37.3,366700.0,26.4972,26.5827,26.4972,26.5755,366700.0
2011-02-11 09:30:00,37.03,37.09,36.81,36.83,287100.0,26.3832,26.4259,26.2264,26.2407,287100.0
2011-02-11 09:35:00,36.84,36.94,36.67,36.68,139700.0,26.2478,26.3191,26.1267,26.1338,139700.0
2011-02-11 09:40:00,36.68,36.76,36.68,36.75,219900.0,26.1338,26.1908,26.1338,26.1837,219900.0
2011-02-11 09:45:00,36.75,36.79,36.74,36.78,132400.0,26.1837,26.2122,26.1766,26.2051,132400.0
2011-02-11 09:50:00,36.79,36.84,36.78,36.81,119600.0,26.2122,26.2478,26.2051,26.2264,119600.0
2011-02-11 09:55:00,36.81,36.81,36.71,36.73,316400.0,26.2264,26.2264,26.1552,26.1694,316400.0
2011-02-11 10:00:00,36.74,36.95,36.73,36.95,474800.0,26.1766,26.3262,26.1694,26.3262,474800.0
2011-02-11 10:05:00,36.95,37.0,36.94,36.99,209200.0,26.3262,26.3618,26.3191,26.3547,209200.0
2011-02-11 10:10:00,36.99,37.02,36.95,36.97,292300.0,26.3547,26.3761,26.3262,26.3404,292300.0
2011-02-11 10:15:00,36.96,36.98,36.9,36.91,125000.0,26.3333,26.3476,26.2906,26.2977,125000.0
2011-02-11 10:20:00,36.92,36.92,36.81,36.81,67000.0,26.3048,26.3048,26.2264,26.2264,67000.0
2011-02-11 10:25:00,36.81,36.82,36.78,36.78,147500.0,26.2264,26.2336,26.2051,26.2051,147500.0
2011-02-11 10:30:00,36.78,36.8,36.73,36.74,108200.0,26.2051,26.2193,26.1694,26.1766,108200.0
2011-02-11 10:35:00,36.75,36.78,36.73,36.76,60500.0,26.1837,26.2051,26.1694,26.1908,60500.0
2011-02-11 10:40:00,36.77,36.79,36.72,36.74,52600.0,26.1979,26.2122,26.1623,26.1766,52600.0
2011-02-11 10:45:00,36.74,36.8,36.73,36.77,82600.0,26.1766,26.2193,26.1694,26.1979,82600.0
2011-02-11 10:50:00,36.77,36.79,36.75,36.79,35000.0,26.1979,26.2122,26.1837,26.2122,35000.0
2011-02-11 10:55:00,36.8,36.82,36.77,36.79,98800.0,26.2193,26.2336,26.1979,26.2122,98800.0
2011-02-11 11:00:00,36.79,36.85,36.74,36.81,308500.0,26.2122,26.2549,26.1766,26.2264,308500.0
2011-02-11 11:05:00,36.8,36.83,36.79,36.82,309100.0,26.2193,26.2407,26.2122,26.2336,309100.0
2011-02-11 11:10:00,36.83,36.84,36.77,36.77,105900.0,26.2407,26.2478,26.1979,26.1979,105900.0
2011-02-11 11:15:00,36.77,36.78,36.71,36.77,122100.0,26.1979,26.2051,26.1552,26.1979,122100.0
2011-02-11 11:20:00,36.77,36.8,36.75,36.8,59700.0,26.1979,26.2193,26.1837,26.2193,59700.0
2011-02-11 11:25:00,36.8,36.85,36.76,36.84,180800.0,26.2193,26.2549,26.1908,26.2478,180800.0
2011-02-11 11:30:00,36.84,36.92,36.83,36.91,497700.0,26.2478,26.3048,26.2407,26.2977,497700.0
2011-02-11 11:35:00,36.91,36.94,36.86,36.87,210300.0,26.2977,26.3191,26.2621,26.2692,210300.0
2011-02-11 11:40:00,36.87,36.94,36.87,36.93,168600.0,26.2692,26.3191,26.2692,26.3119,168600.0
2011-02-11 11:45:00,36.94,36.97,36.94,36.96,113500.0,26.3191,26.3404,26.3191,26.3333,113500.0
2011-02-11 11:50:00,36.96,37.04,36.95,36.96,79400.0,26.3333,26.3903,26.3262,26.3333,79400.0
2011-02-11 11:55:00,36.97,36.99,36.96,36.98,132500.0,26.3404,26.3547,26.3333,26.3476,132500.0
2011-02-11 12:00:00,36.99,37.05,36.98,37.05,313200.0,26.3547,26.3974,26.3476,26.3974,313200.0
2011-02-11 12:05:00,37.05,37.05,37.01,37.05,70200.0,26.3974,26.3974,26.3689,26.3974,70200.0
2011-02-11 12:10:00,37.05,37.05,36.96,37.0,146100.0,26.3974,26.3974,26.3333,26.3618,146100.0
2011-02-11 12:15:00,36.99,37.02,36.96,36.97,39700.0,26.3547,26.3761,26.3333,26.3404,39700.0
2011-02-11 12:20:00,36.98,37.03,36.96,37.02,50800.0,26.3476,26.3832,26.3333,26.3761,50800.0
2011-02-11 12:25:00,37.02,37.05,37.0,37.0,27400.0,26.3761,26.3974,26.3618,26.3618,27400.0
2011-02-11 12:30:00,37.0,37.05,37.0,37.05,88700.0,26.3618,26.3974,26.3618,26.3974,88700.0
2011-02-11 12:35:00,37.04,37.07,37.01,37.07,39500.0,26.3903,26.4117,26.3689,26.4117,39500.0
2011-02-11 12:40:00,37.07,37.12,37.07,37.1,30600.0,26.4117,26.4473,26.4117,26.4331,30600.0
2011-02-11 12:45:00,37.1,37.11,37.05,37.1,38600.0,26.4331,26.4402,26.3974,26.4331,38600.0
2011-02-11 12:50:00,37.1,37.16,37.08,37.13,91400.0,26.4331,26.4758,26.4188,26.4544,91400.0
2011-02-11 12:55:00,37.13,37.14,37.09,37.11,84500.0,26.4544,26.4615,26.4259,26.4402,84500.0
2011-02-11 13:00:00,37.11,37.12,37.07,37.08,39400.0,26.4402,26.4473,26.4117,26.4188,39400.0
2011-02-11 13:05:00,37.08,37.15,37.08,37.15,44100.0,26.4188,26.4687,26.4188,26.4687,44100.0
2011-02-11 13:10:00,37.15,37.15,37.09,37.13,55900.0,26.4687,26.4687,26.4259,26.4544,55900.0
2011-02-11 13:15:00,37.13,37.14,37.11,37.13,34400.0,26.4544,26.4615,26.4402,26.4544,34400.0
2011-02-11 13:20:00,37.13,37.16,37.12,37.14,18200.0,26.4544,26.4758,26.4473,26.4615,18200.0
2011-02-11 13:25:00,37.14,37.2,37.13,37.18,117800.0,26.4615,26.5043,26.4544,26.49,117800.0
2011-02-11 13:30:00,37.18,37.24,37.18,37.24,78200.0,26.49,26.5328,26.49,26.5328,78200.0
2011-02-11 13:35:00,37.23,37.27,37.23,37.27,43800.0,26.5257,26.5542,26.5257,26.5542,43800.0
2011-02-11 13:40:00,37.27,37.27,37.26,37.27,11600.0,26.5542,26.5542,26.547,26.5542,11600.0
2011-02-11 13:45:00,37.27,37.28,37.26,37.27,41600.0,26.5542,26.5613,26.547,26.5542,41600.0
2011-02-11 13:50:00,37.27,37.31,37.25,37.31,115900.0,26.5542,26.5827,26.5399,26.5827,115900.0
2011-02-11 13:55:00,37.31,37.33,37.3,37.33,51600.0,26.5827,26.5969,26.5755,26.5969,51600.0
2011-02-11 14:00:00,37.33,37.39,37.32,37.37,120200.0,26.5969,26.6397,26.5898,26.6254,120200.0
2011-02-11 14:05:00,37.36,37.4,37.35,37.39,61000.0,26.6183,26.6468,26.6112,26.6397,61000.0
2011-02-11 14:10:00,37.4,37.4,37.36,37.38,21600.0,26.6468,26.6468,26.6183,26.6325,21600.0
2011-02-11 14:15:00,37.39,37.39,37.37,37.37,13200.0,26.6397,26.6397,26.6254,26.6254,13200.0
2011-02-11 14:20:00,37.38,37.38,37.35,37.36,47000.0,26.6325,26.6325,26.6112,26.6183,47000.0
2011-02-11 14:25:00,37.35,37.4,37.35,37.4,70000.0,26.6112,26.6468,26.6112,26.6468,70000.0
2011-02-11 14:30:00,37.4,37.44,37.39,37.44,68100.0,26.6468,26.6753,26.6397,26.6753,68100.0
2011-02-11 14:35:00,37.44,37.44,37.42,37.44,37300.0,26.6753,26.6753,26.661,26.6753,37300.0
2011-02-11 14:40:00,37.44,37.47,37.42,37.47,65800.0,26.6753,26.6967,26.661,26.6967,65800.0
2011-02-11 14:45:00,37.47,37.47,37.43,37.45,39800.0,26.6967,26.6967,26.6682,26.6824,39800.0
2011-02-11 14:50:00,37.45,37.47,37.44,37.45,75000.0,26.6824,26.6967,26.6753,26.6824,75000.0
2011-02-11 14:55:00,37.45,37.46,37.42,37.46,144300.0,26.6824,26.6895,26.661,26.6895,144300.0
2011-02-11 15:00:00,37.45,37.46,37.4,37.41,87800.0,26.6824,26.6895,26.6468,26.6539,87800.0
2011-02-11 15:05:00,37.4,37.44,37.4,37.41,41700.0,26.6468,26.6753,26.6468,26.6539,41700.0
2011-02-11 15:10:00,37.41,37.42,37.4,37.4,35700.0,26.6539,26.661,26.6468,26.6468,35700.0
2011-02-11 15:15:00,37.41,37.42,37.4,37.41,122800.0,26.6539,26.661,26.6468,26.6539,122800.0
2011-02-11 15:20:00,37.42,37.42,37.41,37.42,29900.0,26.661,26.661,26.6539,26.661,29900.0
2011-02-11 15:25:00,37.41,37.42,37.41,37.42,105200.0,26.6539,26.661,26.6539,26.661,105200.0
2011-02-11 15:30:00,37.41,37.42,37.41,37.42,57300.0,26.6539,26.661,26.6539,26.661,57300.0
2011-02-11 15:35:00,37.41,37.45,37.41,37.44,172900.0,26.6539,26.6824,26.6539,26.6753,172900.0
2011-02-11 15:40:00,37.44,37.47,37.44,37.44,115400.0,26.6753,26.6967,26.6753,26.6753,115400.0
2011-02-11 15:45:00,37.44,37.46,37.42,37.44,245000.0,26.6753,26.6895,26.661,26.6753,245000.0
2011-02-11 15:50:00,37.44,37.45,37.4,37.4,242100.0,26.6753,26.6824,26.6468,26.6468,242100.0
2011-02-11 15:55:00,37.41,37.48,37.38,37.48,464000.0,26.6539,26.7038,26.6325,26.7038,464000.0
2011-02-14 09:30:00,37.47,37.5,37.27,37.44,212300.0,26.6967,26.718,26.5542,26.6753,212300.0
2011-02-14 09:35:00,37.44,37.48,37.44,37.46,96200.0,26.6753,26.7038,26.6753,26.6895,96200.0
2011-02-14 09:40:00,37.46,37.56,37.45,37.54,295200.0,26.6895,26.7608,26.6824,26.7465,295200.0
2011-02-14 09:45:00,37.54,37.62,37.51,37.62,105100.0,26.7465,26.8035,26.7252,26.8035,105100.0
2011-02-14 09:50:00,37.62,37.66,37.56,37.59,161900.0,26.8035,26.832,26.7608,26.7822,161900.0
2011-02-14 09:55:00,37.59,37.59,37.52,37.55,172200.0,26.7822,26.7822,26.7323,26.7537,172200.0
2011-02-14 10:00:00,37.55,37.59,37.55,37.57,152200.0,26.7537,26.7822,26.7537,26.7679,152200.0
2011-02-14 10:05:00,37.56,37.57,37.55,37.57,167100.0,26.7608,26.7679,26.7537,26.7679,167100.0
2011-02-14 10:10:00,37.57,37.61,37.57,37.58,200100.0,26.7679,26.7964,26.7679,26.775,200100.0
2011-02-14 10:15:00,37.59,37.59,37.52,37.54,114900.0,26.7822,26.7822,26.7323,26.7465,114900.0
2011-02-14 10:20:00,37.54,37.56,37.52,37.55,89400.0,26.7465,26.7608,26.7323,26.7537,89400.0
2011-02-14 10:25:00,37.55,37.57,37.52,37.55,123300.0,26.7537,26.7679,26.7323,26.7537,123300.0
2011-02-14 10:30:00,37.55,37.59,37.54,37.55,171900.0,26.7537,26.7822,26.7465,26.7537,171900.0
2011-02-14 10:35:00,37.55,37.57,37.54,37.56,201900.0,26.7537,26.7679,26.7465,26.7608,201900.0
2011-02-14 10:40:00,37.56,37.57,37.5,37.55,173100.0,26.7608,26.7679,26.718,26.7537,173100.0
2011-02-14 10:45:00,37.55,37.55,37.52,37.53,205500.0,26.7537,26.7537,26.7323,26.7394,205500.0
2011-02-14 10:50:00,37.53,37.55,37.53,37.54,169000.0,26.7394,26.7537,26.7394,26.7465,169000.0
2011-02-14 10:55:00,37.54,37.55,37.54,37.54,55600.0,26.7465,26.7537,26.7465,26.7465,55600.0
2011-02-14 11:00:00,37.54,37.55,37.53,37.53,117700.0,26.7465,26.7537,26.7394,26.7394,117700.0
2011-02-14 11:05:00,37.53,37.57,37.53,37.55,85900.0,26.7394,26.7679,26.7394,26.7537,85900.0
2011-02-14 11:10:00,37.55,37.56,37.54,37.55,63800.0,26.7537,26.7608,26.7465,26.7537,63800.0
2011-02-14 11:15:00,37.56,37.61,37.54,37.61,104200.0,26.7608,26.7964,26.7465,26.7964,104200.0
2011-02-14 11:20:00,37.61,37.61,37.56,37.56,42300.0,26.7964,26.7964,26.7608,26.7608,42300.0
2011-02-14 11:25:00,37.56,37.57,37.53,37.55,71000.0,26.7608,26.7679,26.7394,26.7537,71000.0
2011-02-14 11:30:00,37.55,37.59,37.55,37.58,114200.0,26.7537,26.7822,26.7537,26.775,114200.0
2011-02-14 11:35:00,37.58,37.61,37.58,37.59,71800.0,26.775,26.7964,26.775,26.7822,71800.0
2011-02-14 11:40:00,37.59,37.62,37.59,37.61,74200.0,26.7822,26.8035,26.7822,26.7964,74200.0
2011-02-14 11:45:00,37.61,37.62,37.58,37.58,45200.0,26.7964,26.8035,26.775,26.775,45200.0
2011-02-14 11:50:00,37.58,37.59,37.53,37.54,79800.0,26.775,26.7822,26.7394,26.7465,79800.0
2011-02-14 11:55:00,37.54,37.54,37.53,37.54,39200.0,26.7465,26.7465,26.7394,26.7465,39200.0
2011-02-14 12:00:00,37.53,37.58,37.53,37.58,57800.0,26.7394,26.775,26.7394,26.775,57800.0
2011-02-14 12:05:00,37.58,37.58,37.55,37.55,43800.0,26.775,26.775,26.7537,26.7537,43800.0
2011-02-14 12:10:00,37.55,37.56,37.55,37.56,47600.0,26.7537,26.7608,26.7537,26.7608,47600.0
2011-02-14 12:15:00,37.56,37.6,37.55,37.6,61400.0,26.7608,26.7893,26.7537,26.7893,61400.0
2011-02-14 12:20:00,37.6,37.6,37.56,37.57,45500.0,26.7893,26.7893,26.7608,26.7679,45500.0
2011-02-14 12:25:00,37.56,37.56,37.54,37.54,61200.0,26.7608,26.7608,26.7465,26.7465,61200.0
2011-02-14 12:30:00,37.54,37.55,37.54,37.54,27400.0,26.7465,26.7537,26.7465,26.7465,27400.0
2011-02-14 12:35:00,37.55,37.58,37.54,37.58,70300.0,26.7537,26.775,26.7465,26.775,70300.0
2011-02-14 12:40:00,37.57,37.58,37.56,37.57,78400.0,26.7679,26.775,26.7608,26.7679,78400.0
2011-02-14 12:45:00,37.57,37.58,37.55,37.56,195300.0,26.7679,26.775,26.7537,26.7608,195300.0
2011-02-14 12:50:00,37.56,37.57,37.56,37.56,22900.0,26.7608,26.7679,26.7608,26.7608,22900.0
2011-02-14 12:55:00,37.57,37.62,37.57,37.57,79600.0,26.7679,26.8035,26.7679,26.7679,79600.0
2011-02-14 13:00:00,37.57,37.57,37.56,37.56,44300.0,26.7679,26.7679,26.7608,26.7608,44300.0
2011-02-14 13:05:00,37.56,37.57,37.54,37.55,53800.0,26.7608,26.7679,26.7465,26.7537,53800.0
2011-02-14 13:10:00,37.55,37.58,37.54,37.58,26500.0,26.7537,26.775,26.7465,26.775,26500.0
2011-02-14 13:15:00,37.57,37.58,37.57,37.58,21100.0,26.7679,26.775,26.7679,26.775,21100.0
2011-02-14 13:20:00,37.58,37.61,37.57,37.59,39700.0,26.775,26.7964,26.7679,26.7822,39700.0
2011-02-14 13:25:00,37.6,37.62,37.59,37.59,54000.0,26.7893,26.8035,26.7822,26.7822,54000.0
2011-02-14 13:30:00,37.59,37.59,37.56,37.56,38200.0,26.7822,26.7822,26.7608,26.7608,38200.0
2011-02-14 13:35:00,37.56,37.57,37.55,37.56,21700.0,26.7608,26.7679,26.7537,26.7608,21700.0
2011-02-14 13:40:00,37.56,37.57,37.54,37.55,56900.0,26.7608,26.7679,26.7465,26.7537,56900.0
2011-02-14 13:45:00,37.55,37.58,37.55,37.58,70200.0,26.7537,26.775,26.7537,26.775,70200.0
2011-02-14 13:50:00,37.58,37.58,37.57,37.58,28900.0,26.775,26.775,26.7679,26.775,28900.0
2011-02-14 13:55:00,37.58,37.58,37.57,37.58,28600.0,26.775,26.775,26.7679,26.775,28600.0
2011-02-14 14:00:00,37.57,37.59,37.57,37.59,73500.0,26.7679,26.7822,26.7679,26.7822,73500.0
2011-02-14 14:05:00,37.59,37.59,37.58,37.58,45000.0,26.7822,26.7822,26.775,26.775,45000.0
2011-02-14 14:10:00,37.58,37.58,37.56,37.56,51200.0,26.775,26.775,26.7608,26.7608,51200.0
2011-02-14 14:15:00,37.57,37.59,37.56,37.59,45200.0,26.7679,26.7822,26.7608,26.7822,45200.0
2011-02-14 14:20:00,37.59,37.6,37.56,37.56,55900.0,26.7822,26.7893,26.7608,26.7608,55900.0
2011-02-14 14:25:00,37.56,37.59,37.55,37.57,465600.0,26.7608,26.7822,26.7537,26.7679,465600.0
2011-02-14 14:30:00,37.57,37.58,37.55,37.56,64200.0,26.7679,26.775,26.7537,26.7608,64200.0
2011-02-14 14:35:00,37.55,37.58,37.55,37.58,72400.0,26.7537,26.775,26.7537,26.775,72400.0
2011-02-14 14:40:00,37.58,37.59,37.57,37.58,36300.0,26.775,26.7822,26.7679,26.775,36300.0
2011-02-14 14:45:00,37.59,37.61,37.58,37.6,46800.0,26.7822,26.7964,26.775,26.7893,46800.0
2011-02-14 14:50:00,37.61,37.61,37.58,37.58,68400.0,26.7964,26.7964,26.775,26.775,68400.0
2011-02-14 14:55:00,37.59,37.59,37.57,37.57,93200.0,26.7822,26.7822,26.7679,26.7679,93200.0
2011-02-14 15:00:00,37.57,37.58,37.57,37.58,49300.0,26.7679,26.775,26.7679,26.775,49300.0
2011-02-14 15:05:00,37.58,37.58,37.57,37.57,153800.0,26.775,26.775,26.7679,26.7679,153800.0
2011-02-14 15:10:00,37.57,37.6,37.57,37.59,77800.0,26.7679,26.7893,26.7679,26.7822,77800.0
2011-02-14 15:15:00,37.59,37.6,37.59,37.59,56300.0,26.7822,26.7893,26.7822,26.7822,56300.0
2011-02-14 15:20:00,37.59,37.6,37.55,37.55,434300.0,26.7822,26.7893,26.7537,26.7537,434300.0
2011-02-14 15:25:00,37.55,37.58,37.54,37.57,249000.0,26.7537,26.775,26.7465,26.7679,249000.0
2011-02-14 15:30:00,37.57,37.58,37.56,37.58,161600.0,26.7679,26.775,26.7608,26.775,161600.0
2011-02-14 15:35:00,37.58,37.58,37.57,37.58,85200.0,26.775,26.775,26.7679,26.775,85200.0
2011-02-14 15:40:00,37.57,37.63,37.56,37.63,196100.0,26.7679,26.8107,26.7608,26.8107,196100.0
2011-02-14 15:45:00,37.62,37.63,37.58,37.6,188500.0,26.8035,26.8107,26.775,26.7893,188500.0
2011-02-14 15:50:00,37.59,37.6,37.58,37.6,147400.0,26.7822,26.7893,26.775,26.7893,147400.0
2011-02-14 15:55:00,37.6,37.6,37.56,37.59,335400.0,26.7893,26.7893,26.7608,26.7822,335400.0
2011-02-15 09:30:00,37.59,37.59,37.32,37.42,204900.0,26.7822,26.7822,26.5898,26.661,204900.0
2011-02-15 09:35:00,37.4,37.43,37.34,37.38,198400.0,26.6468,26.6682,26.604,26.6325,198400.0
2011-02-15 09:40:00,37.38,37.5,37.33,37.44,232900.0,26.6325,26.718,26.5969,26.6753,232900.0
2011-02-15 09:45:00,37.45,37.71,37.44,37.52,341400.0,26.6824,26.8677,26.6753,26.7323,341400.0
2011-02-15 09:50:00,37.52,37.73,37.5,37.7,115400.0,26.7323,26.8819,26.718,26.8605,115400.0
2011-02-15 09:55:00,37.69,37.69,37.53,37.54,89900.0,26.8534,26.8534,26.7394,26.7465,89900.0
2011-02-15 10:00:00,37.54,37.54,37.35,37.35,107200.0,26.7465,26.7465,26.6112,26.6112,107200.0
2011-02-15 10:05:00,37.36,37.43,37.36,37.4,87400.0,26.6183,26.6682,26.6183,26.6468,87400.0
2011-02-15 10:10:00,37.41,37.41,37.38,37.4,232700.0,26.6539,26.6539,26.6325,26.6468,232700.0
2011-02-15 10:15:00,37.4,37.47,37.39,37.41,60900.0,26.6468,26.6967,26.6397,26.6539,60900.0
2011-02-15 10:20:00,37.41,37.45,37.4,37.43,70800.0,26.6539,26.6824,26.6468,26.6682,70800.0
2011-02-15 10:25:00,37.42,37.43,37.37,37.42,113600.0,26.661,26.6682,26.6254,26.661,113600.0
2011-02-15 10:30:00,37.41,37.46,37.4,37.43,55400.0,26.6539,26.6895,26.6468,26.6682,55400.0
2011-02-15 10:35:00,37.44,37.47,37.43,37.46,42800.0,26.6753,26.6967,26.6682,26.6895,42800.0
2011-02-15 10:40:00,37.46,37.49,37.45,37.45,45100.0,26.6895,26.7109,26.6824,26.6824,45100.0
2011-02-15 10:45:00,37.46,37.47,37.42,37.42,60100.0,26.6895,26.6967,26.661,26.661,60100.0
2011-02-15 10:50:00,37.42,37.48,37.4,37.45,120700.0,26.661,26.7038,26.6468,26.6824,120700.0
2011-02-15 10:55:00,37.46,37.47,37.43,37.43,26100.0,26.6895,26.6967,26.6682,26.6682,26100.0
2011-02-15 11:00:00,37.42,37.45,37.4,37.41,21400.0,26.661,26.6824,26.6468,26.6539,21400.0
2011-02-15 11:05:00,37.41,37.47,37.4,37.46,39700.0,26.6539,26.6967,26.6468,26.6895,39700.0
2011-02-15 11:10:00,37.46,37.5,37.45,37.47,49500.0,26.6895,26.718,26.6824,26.6967,49500.0
2011-02-15 11:15:00,37.47,37.52,37.47,37.51,51700.0,26.6967,26.7323,26.6967,26.7252,51700.0
2011-02-15 11:20:00,37.52,37.57,37.51,37.57,43700.0,26.7323,26.7679,26.7252,26.7679,43700.0
2011-02-15 11:25:00,37.57,37.59,37.56,37.58,39200.0,26.7679,26.7822,26.7608,26.775,39200.0
2011-02-15 11:30:00,37.58,37.59,37.55,37.57,34800.0,26.775,26.7822,26.7537,26.7679,34800.0
2011-02-15 11:35:00,37.57,37.62,37.57,37.59,92200.0,26.7679,26.8035,26.7679,26.7822,92200.0
2011-02-15 11:40:00,37.59,37.59,37.51,37.51,39800.0,26.7822,26.7822,26.7252,26.7252,39800.0
2011-02-15 11:45:00,37.51,37.52,37.44,37.44,51100.0,26.7252,26.7323,26.6753,26.6753,51100.0
2011-02-15 11:50:00,37.45,37.49,37.45,37.46,48800.0,26.6824,26.7109,26.6824,26.6895,48800.0
2011-02-15 11:55:00,37.46,37.46,37.42,37.42,28700.0,26.6895,26.6895,26.661,26.661,28700.0
2011-02-15 12:00:00,37.42,37.47,37.41,37.47,60200.0,26.661,26.6967,26.6539,26.6967,60200.0
2011-02-15 12:05:00,37.47,37.51,37.45,37.51,29400.0,26.6967,26.7252,26.6824,26.7252,29400.0
2011-02-15 12:10:00,37.5,37.52,37.48,37.51,23400.0,26.718,26.7323,26.7038,26.7252,23400.0
2011-02-15 12:15:00,37.51,37.58,37.51,37.57,64500.0,26.7252,26.775,26.7252,26.7679,64500.0
2011-02-15 12:20:00,37.58,37.58,37.55,37.55,15600.0,26.775,26.775,26.7537,26.7537,15600.0
2011-02-15 12:25:00,37.56,37.61,37.55,37.58,30300.0,26.7608,26.7964,26.7537,26.775,30300.0
2011-02-15 12:30:00,37.58,37.61,37.58,37.59,28000.0,26.775,26.7964,26.775,26.7822,28000.0
2011-02-15 12:35:00,37.59,37.62,37.59,37.6,23400.0,26.7822,26.8035,26.7822,26.7893,23400.0
2011-02-15 12:40:00,37.61,37.64,37.61,37.63,22700.0,26.7964,26.8178,26.7964,26.8107,22700.0
2011-02-15 12:45:00,37.63,37.63,37.58,37.59,32000.0,26.8107,26.8107,26.775,26.7822,32000.0
2011-02-15 12:50:00,37.59,37.61,37.58,37.6,12500.0,26.7822,26.7964,26.775,26.7893,12500.0
2011-02-15 12:55:00,37.6,37.62,37.59,37.61,20500.0,26.7893,26.8035,26.7822,26.7964,20500.0
2011-02-15 13:00:00,37.62,37.62,37.59,37.59,27400.0,26.8035,26.8035,26.7822,26.7822,27400.0
2011-02-15 13:05:00,37.6,37.6,37.57,37.57,13200.0,26.7893,26.7893,26.7679,26.7679,13200.0
2011-02-15 13:10:00,37.57,37.6,37.56,37.59,28400.0,26.7679,26.7893,26.7608,26.7822,28400.0
2011-02-15 13:15:00,37.6,37.6,37.54,37.54,41500.0,26.7893,26.7893,26.7465,26.7465,41500.0
2011-02-15 13:20:00,37.55,37.57,37.54,37.57,13200.0,26.7537,26.7679,26.7465,26.7679,13200.0
2011-02-15 13:25:00,37.57,37.57,37.55,37.55,17600.0,26.7679,26.7679,26.7537,26.7537,17600.0
2011-02-15 13:30:00,37.56,37.56,37.55,37.56,11400.0,26.7608,26.7608,26.7537,26.7608,11400.0
2011-02-15 13:35:00,37.55,37.56,37.55,37.56,7300.0,26.7537,26.7608,26.7537,26.7608,7300.0
2011-02-15 13:40:00,37.55,37.56,37.55,37.55,6100.0,26.7537,26.7608,26.7537,26.7537,6100.0
2011-02-15 13:45:00,37.55,37.61,37.55,37.6,35700.0,26.7537,26.7964,26.7537,26.7893,35700.0
2011-02-15 13:50:00,37.6,37.61,37.55,37.55,28400.0,26.7893,26.7964,26.7537,26.7537,28400.0
2011-02-15 13:55:00,37.55,37.59,37.55,37.58,205600.0,26.7537,26.7822,26.7537,26.775,205600.0
2011-02-15 14:00:00,37.59,37.59,37.54,37.55,47500.0,26.7822,26.7822,26.7465,26.7537,47500.0
2011-02-15 14:05:00,37.55,37.57,37.55,37.56,53600.0,26.7537,26.7679,26.7537,26.7608,53600.0
2011-02-15 14:10:00,37.56,37.58,37.55,37.55,60000.0,26.7608,26.775,26.7537,26.7537,60000.0
2011-02-15 14:15:00,37.55,37.58,37.55,37.57,36100.0,26.7537,26.775,26.7537,26.7679,36100.0
2011-02-15 14:20:00,37.58,37.59,37.55,37.56,48500.0,26.775,26.7822,26.7537,26.7608,48500.0
2011-02-15 14:25:00,37.56,37.56,37.52,37.54,73900.0,26.7608,26.7608,26.7323,26.7465,73900.0
2011-02-15 14:30:00,37.54,37.55,37.52,37.55,165200.0,26.7465,26.7537,26.7323,26.7537,165200.0
2011-02-15 14:35:00,37.55,37.55,37.54,37.54,9700.0,26.7537,26.7537,26.7465,26.7465,9700.0
2011-02-15 14:40:00,37.54,37.58,37.54,37.57,24100.0,26.7465,26.775,26.7465,26.7679,24100.0
2011-02-15 14:45:00,37.57,37.57,37.54,37.55,37900.0,26.7679,26.7679,26.7465,26.7537,37900.0
2011-02-15 14:50:00,37.55,37.6,37.55,37.6,20400.0,26.7537,26.7893,26.7537,26.7893,20400.0
2011-02-15 14:55:00,37.6,37.61,37.59,37.6,70400.0,26.7893,26.7964,26.7822,26.7893,70400.0
2011-02-15 15:00:00,37.59,37.6,37.59,37.6,53100.0,26.7822,26.7893,26.7822,26.7893,53100.0
2011-02-15 15:05:00,37.6,37.62,37.6,37.62,56000.0,26.7893,26.8035,26.7893,26.8035,56000.0
2011-02-15 15:10:00,37.61,37.62,37.59,37.61,98500.0,26.7964,26.8035,26.7822,26.7964,98500.0
2011-02-15 15:15:00,37.6,37.64,37.6,37.61,43800.0,26.7893,26.8178,26.7893,26.7964,43800.0
2011-02-15 15:20:00,37.61,37.61,37.58,37.59,37300.0,26.7964,26.7964,26.775,26.7822,37300.0
2011-02-15 15:25:00,37.59,37.62,37.57,37.57,79300.0,26.7822,26.8035,26.7679,26.7679,79300.0
2011-02-15 15:30:00,37.57,37.62,37.57,37.6,69400.0,26.7679,26.8035,26.7679,26.7893,69400.0
2011-02-15 15:35:00,37.59,37.63,37.58,37.63,67700.0,26.7822,26.8107,26.775,26.8107,67700.0
2011-02-15 15:40:00,37.63,37.63,37.57,37.62,178900.0,26.8107,26.8107,26.7679,26.8035,178900.0
2011-02-15 15:45:00,37.62,37.64,37.6,37.62,203800.0,26.8035,26.8178,26.7893,26.8035,203800.0
2011-02-15 15:50:00,37.63,37.64,37.59,37.63,236900.0,26.8107,26.8178,26.7822,26.8107,236900.0
2011-02-15 15:55:00,37.61,37.69,37.61,37.68,425600.0,26.7964,26.8534,26.7964,26.8463,425600.0
2011-02-16 09:30:00,37.74,38.0,37.69,37.96,266200.0,26.889,27.0743,26.8534,27.0458,266200.0
2011-02-16 09:35:00,37.95,38.09,37.95,38.04,254600.0,27.0387,27.1384,27.0387,27.1028,254600.0
2011-02-16 09:40:00,38.03,38.05,37.91,38.04,119200.0,27.0957,27.1099,27.0102,27.1028,119200.0
2011-02-16 09:45:00,38.04,38.06,37.92,37.97,93200.0,27.1028,27.117,27.0173,27.0529,93200.0
2011-02-16 09:50:00,37.96,37.98,37.88,37.89,97000.0,27.0458,27.06,26.9888,26.9959,97000.0
2011-02-16 09:55:00,37.88,37.93,37.86,37.91,105300.0,26.9888,27.0244,26.9745,27.0102,105300.0
2011-02-16 10:00:00,37.92,37.93,37.73,37.76,187800.0,27.0173,27.0244,26.8819,26.9033,187800.0
2011-02-16 10:05:00,37.76,37.83,37.75,37.79,144700.0,26.9033,26.9532,26.8962,26.9247,144700.0
2011-02-16 10:10:00,37.79,37.94,37.77,37.93,151200.0,26.9247,27.0315,26.9104,27.0244,151200.0
2011-02-16 10:15:00,37.93,37.98,37.88,37.88,102600.0,27.0244,27.06,26.9888,26.9888,102600.0
2011-02-16 10:20:00,37.89,37.94,37.88,37.91,57400.0,26.9959,27.0315,26.9888,27.0102,57400.0
2011-02-16 10:25:00,37.92,37.95,37.82,37.82,90300.0,27.0173,27.0387,26.946,26.946,90300.0
2011-02-16 10:30:00,37.82,37.85,37.78,37.83,95000.0,26.946,26.9674,26.9175,26.9532,95000.0
2011-02-16 10:35:00,37.82,37.87,37.79,37.8,58600.0,26.946,26.9817,26.9247,26.9318,58600.0
2011-02-16 10:40:00,37.8,37.82,37.77,37.82,98000.0,26.9318,26.946,26.9104,26.946,98000.0
2011-02-16 10:45:00,37.82,37.88,37.81,37.87,45100.0,26.946,26.9888,26.9389,26.9817,45100.0
2011-02-16 10:50:00,37.86,37.92,37.86,37.87,39600.0,26.9745,27.0173,26.9745,26.9817,39600.0
2011-02-16 10:55:00,37.87,37.91,37.86,37.88,39100.0,26.9817,27.0102,26.9745,26.9888,39100.0
2011-02-16 11:00:00,37.88,37.89,37.78,37.78,55600.0,26.9888,26.9959,26.9175,26.9175,55600.0
2011-02-16 11:05:00,37.77,37.82,37.77,37.8,112500.0,26.9104,26.946,26.9104,26.9318,112500.0
2011-02-16 11:10:00,37.81,37.85,37.8,37.82,28000.0,26.9389,26.9674,26.9318,26.946,28000.0
2011-02-16 11:15:00,37.82,37.86,37.82,37.85,40500.0,26.946,26.9745,26.946,26.9674,40500.0
2011-02-16 11:20:00,37.86,37.88,37.84,37.85,42100.0,26.9745,26.9888,26.9603,26.9674,42100.0
2011-02-16 11:25:00,37.84,37.88,37.83,37.88,46700.0,26.9603,26.9888,26.9532,26.9888,46700.0
2011-02-16 11:30:00,37.88,37.88,37.82,37.83,77600.0,26.9888,26.9888,26.946,26.9532,77600.0
2011-02-16 11:35:00,37.83,37.84,37.77,37.81,53900.0,26.9532,26.9603,26.9104,26.9389,53900.0
2011-02-16 11:40:00,37.8,37.85,37.79,37.85,64700.0,26.9318,26.9674,26.9247,26.9674,64700.0
2011-02-16 11:45:00,37.84,37.87,37.83,37.85,39200.0,26.9603,26.9817,26.9532,26.9674,39200.0
2011-02-16 11:50:00,37.85,37.87,37.83,37.83,32800.0,26.9674,26.9817,26.9532,26.9532,32800.0
2011-02-16 11:55:00,37.82,37.85,37.81,37.82,26000.0,26.946,26.9674,26.9389,26.946,26000.0
2011-02-16 12:00:00,37.82,37.82,37.77,37.8,118600.0,26.946,26.946,26.9104,26.9318,118600.0
2011-02-16 12:05:00,37.79,37.81,37.59,37.6,239700.0,26.9247,26.9389,26.7822,26.7893,239700.0
2011-02-16 12:10:00,37.6,37.73,37.6,37.73,112600.0,26.7893,26.8819,26.7893,26.8819,112600.0
2011-02-16 12:15:00,37.72,37.74,37.68,37.68,50400.0,26.8748,26.889,26.8463,26.8463,50400.0
2011-02-16 12:20:00,37.69,37.72,37.68,37.72,31000.0,26.8534,26.8748,26.8463,26.8748,31000.0
2011-02-16 12:25:00,37.72,37.76,37.71,37.75,95600.0,26.8748,26.9033,26.8677,26.8962,95600.0
2011-02-16 12:30:00,37.76,37.76,37.75,37.75,31200.0,26.9033,26.9033,26.8962,26.8962,31200.0
2011-02-16 12:35:00,37.76,37.77,37.75,37.75,24600.0,26.9033,26.9104,26.8962,26.8962,24600.0
2011-02-16 12:40:00,37.76,37.76,37.71,37.73,74100.0,26.9033,26.9033,26.8677,26.8819,74100.0
2011-02-16 12:45:00,37.72,37.76,37.71,37.73,70300.0,26.8748,26.9033,26.8677,26.8819,70300.0
2011-02-16 12:50:00,37.74,37.78,37.73,37.78,79200.0,26.889,26.9175,26.8819,26.9175,79200.0
2011-02-16 12:55:00,37.77,37.78,37.77,37.78,17800.0,26.9104,26.9175,26.9104,26.9175,17800.0
2011-02-16 13:00:00,37.77,37.77,37.73,37.73,30500.0,26.9104,26.9104,26.8819,26.8819,30500.0
2011-02-16 13:05:00,37.74,37.8,37.73,37.78,18000.0,26.889,26.9318,26.8819,26.9175,18000.0
2011-02-16 13:10:00,37.77,37.78,37.75,37.77,18500.0,26.9104,26.9175,26.8962,26.9104,18500.0
2011-02-16 13:15:00,37.77,37.78,37.74,37.76,16200.0,26.9104,26.9175,26.889,26.9033,16200.0
2011-02-16 13:20:00,37.77,37.77,37.72,37.75,29200.0,26.9104,26.9104,26.8748,26.8962,29200.0
2011-02-16 13:25:00,37.75,37.77,37.73,37.74,37200.0,26.8962,26.9104,26.8819,26.889,37200.0
2011-02-16 13:30:00,37.74,37.77,37.73,37.76,53000.0,26.889,26.9104,26.8819,26.9033,53000.0
2011-02-16 13:35:00,37.77,37.77,37.74,37.77,17000.0,26.9104,26.9104,26.889,26.9104,17000.0
2011-02-16 13:40:00,37.77,37.78,37.76,37.77,11700.0,26.9104,26.9175,26.9033,26.9104,11700.0
2011-02-16 13:45:00,37.77,37.78,37.76,37.77,17500.0,26.9104,26.9175,26.9033,26.9104,17500.0
2011-02-16 13:50:00,37.77,37.8,37.77,37.77,33000.0,26.9104,26.9318,26.9104,26.9104,33000.0
2011-02-16 13:55:00,37.78,37.81,37.77,37.8,12000.0,26.9175,26.9389,26.9104,26.9318,12000.0
2011-02-16 14:00:00,37.81,37.81,37.74,37.78,113500.0,26.9389,26.9389,26.889,26.9175,113500.0
2011-02-16 14:05:00,37.78,37.8,37.74,37.76,49700.0,26.9175,26.9318,26.889,26.9033,49700.0
2011-02-16 14:10:00,37.77,37.78,37.72,37.75,57300.0,26.9104,26.9175,26.8748,26.8962,57300.0
2011-02-16 14:15:00,37.75,37.78,37.73,37.73,33600.0,26.8962,26.9175,26.8819,26.8819,33600.0
2011-02-16 14:20:00,37.73,37.76,37.72,37.75,39700.0,26.8819,26.9033,26.8748,26.8962,39700.0
2011-02-16 14:25:00,37.75,37.75,37.72,37.75,35300.0,26.8962,26.8962,26.8748,26.8962,35300.0
2011-02-16 14:30:00,37.75,37.78,37.74,37.78,35400.0,26.8962,26.9175,26.889,26.9175,35400.0
2011-02-16 14:35:00,37.78,37.81,37.76,37.8,38900.0,26.9175,26.9389,26.9033,26.9318,38900.0
2011-02-16 14:40:00,37.79,37.79,37.75,37.76,44000.0,26.9247,26.9247,26.8962,26.9033,44000.0
2011-02-16 14:45:00,37.76,37.8,37.75,37.78,37700.0,26.9033,26.9318,26.8962,26.9175,37700.0
2011-02-16 14:50:00,37.79,37.82,37.77,37.8,53200.0,26.9247,26.946,26.9104,26.9318,53200.0
2011-02-16 14:55:00,37.8,37.83,37.78,37.79,47800.0,26.9318,26.9532,26.9175,26.9247,47800.0
2011-02-16 15:00:00,37.8,37.85,37.79,37.85,51300.0,26.9318,26.9674,26.9247,26.9674,51300.0
2011-02-16 15:05:00,37.85,37.87,37.84,37.86,37000.0,26.9674,26.9817,26.9603,26.9745,37000.0
2011-02-16 15:10:00,37.86,37.87,37.82,37.82,56500.0,26.9745,26.9817,26.946,26.946,56500.0
2011-02-16 15:15:00,37.82,37.84,37.8,37.8,67700.0,26.946,26.9603,26.9318,26.9318,67700.0
2011-02-16 15:20:00,37.8,37.81,37.78,37.81,65300.0,26.9318,26.9389,26.9175,26.9389,65300.0
2011-02-16 15:25:00,37.8,37.82,37.79,37.82,57200.0,26.9318,26.946,26.9247,26.946,57200.0
2011-02-16 15:30:00,37.81,37.87,37.8,37.86,284200.0,26.9389,26.9817,26.9318,26.9745,284200.0
2011-02-16 15:35:00,37.87,37.89,37.84,37.85,108400.0,26.9817,26.9959,26.9603,26.9674,108400.0
2011-02-16 15:40:00,37.86,37.86,37.84,37.86,49700.0,26.9745,26.9745,26.9603,26.9745,49700.0
2011-02-16 15:45:00,37.86,37.87,37.84,37.86,196400.0,26.9745,26.9817,26.9603,26.9745,196400.0
2011-02-16 15:50:00,37.86,37.9,37.85,37.85,292800.0,26.9745,27.003,26.9674,26.9674,292800.0
2011-02-16 15:55:00,37.85,37.91,37.84,37.86,536700.0,26.9674,27.0102,26.9603,26.9745,536700.0
2011-02-17 09:30:00,37.83,37.83,37.61,37.77,195500.0,26.9532,26.9532,26.7964,26.9104,195500.0
2011-02-17 09:35:00,37.77,37.86,37.74,37.84,119700.0,26.9104,26.9745,26.889,26.9603,119700.0
2011-02-17 09:40:00,37.84,37.86,37.75,37.76,143800.0,26.9603,26.9745,26.8962,26.9033,143800.0
2011-02-17 09:45:00,37.75,37.82,37.75,37.78,113200.0,26.8962,26.946,26.8962,26.9175,113200.0
2011-02-17 09:50:00,37.77,37.91,37.77,37.87,170900.0,26.9104,27.0102,26.9104,26.9817,170900.0
2011-02-17 09:55:00,37.86,37.86,37.74,37.8,96200.0,26.9745,26.9745,26.889,26.9318,96200.0
2011-02-17 10:00:00,37.81,37.92,37.8,37.85,170200.0,26.9389,27.0173,26.9318,26.9674,170200.0
2011-02-17 10:05:00,37.85,37.85,37.74,37.78,139700.0,26.9674,26.9674,26.889,26.9175,139700.0
2011-02-17 10:10:00,37.79,37.82,37.7,37.8,160500.0,26.9247,26.946,26.8605,26.9318,160500.0
2011-02-17 10:15:00,37.8,37.8,37.73,37.75,47200.0,26.9318,26.9318,26.8819,26.8962,47200.0
2011-02-17 10:20:00,37.75,37.94,37.75,37.91,82800.0,26.8962,27.0315,26.8962,27.0102,82800.0
2011-02-17 10:25:00,37.91,37.95,37.89,37.95,158300.0,27.0102,27.0387,26.9959,27.0387,158300.0
2011-02-17 10:30:00,37.95,37.95,37.85,37.86,73800.0,27.0387,27.0387,26.9674,26.9745,73800.0
2011-02-17 10:35:00,37.86,37.93,37.86,37.92,131100.0,26.9745,27.0244,26.9745,27.0173,131100.0
2011-02-17 10:40:00,37.92,37.93,37.88,37.93,129900.0,27.0173,27.0244,26.9888,27.0244,129900.0
2011-02-17 10:45:00,37.93,37.94,37.9,37.94,116700.0,27.0244,27.0315,27.003,27.0315,116700.0
2011-02-17 10:50:00,37.93,37.94,37.88,37.9,152000.0,27.0244,27.0315,26.9888,27.003,152000.0
2011-02-17 10:55:00,37.9,37.91,37.84,37.87,56100.0,27.003,27.0102,26.9603,26.9817,56100.0
2011-02-17 11:00:00,37.87,37.94,37.87,37.9,104800.0,26.9817,27.0315,26.9817,27.003,104800.0
2011-02-17 11:05:00,37.9,37.91,37.85,37.85,57000.0,27.003,27.0102,26.9674,26.9674,57000.0
2011-02-17 11:10:00,37.84,37.93,37.84,37.92,152200.0,26.9603,27.0244,26.9603,27.0173,152200.0
2011-02-17 11:15:00,37.93,37.98,37.92,37.97,80900.0,27.0244,27.06,27.0173,27.0529,80900.0
2011-02-17 11:20:00,37.97,38.0,37.95,37.98,71100.0,27.0529,27.0743,27.0387,27.06,71100.0
2011-02-17 11:25:00,37.98,38.09,37.97,38.08,122300.0,27.06,27.1384,27.0529,27.1313,122300.0
2011-02-17 11:30:00,38.08,38.08,38.05,38.05,74100.0,27.1313,27.1313,27.1099,27.1099,74100.0
2011-02-17 11:35:00,38.06,38.07,37.99,38.0,113800.0,27.117,27.1242,27.0672,27.0743,113800.0
2011-02-17 11:40:00,38.0,38.04,37.99,38.03,33400.0,27.0743,27.1028,27.0672,27.0957,33400.0
2011-02-17 11:45:00,38.03,38.08,38.02,38.08,106100.0,27.0957,27.1313,27.0885,27.1313,106100.0
2011-02-17 11:50:00,38.08,38.09,38.05,38.06,265600.0,27.1313,27.1384,27.1099,27.117,265600.0
2011-02-17 11:55:00,38.05,38.06,38.0,38.03,220500.0,27.1099,27.117,27.0743,27.0957,220500.0
2011-02-17 12:00:00,38.03,38.06,38.02,38.04,40100.0,27.0957,27.117,27.0885,27.1028,40100.0
2011-02-17 12:05:00,38.03,38.05,38.02,38.02,43800.0,27.0957,27.1099,27.0885,27.0885,43800.0
2011-02-17 12:10:00,38.03,38.07,38.02,38.03,190700.0,27.0957,27.1242,27.0885,27.0957,190700.0
2011-02-17 12:15:00,38.04,38.04,38.03,38.04,11600.0,27.1028,27.1028,27.0957,27.1028,11600.0
2011-02-17 12:20:00,38.04,38.07,38.04,38.05,21400.0,27.1028,27.1242,27.1028,27.1099,21400.0
2011-02-17 12:25:00,38.06,38.07,38.03,38.06,79300.0,27.117,27.1242,27.0957,27.117,79300.0
2011-02-17 12:30:00,38.07,38.08,38.04,38.05,66100.0,27.1242,27.1313,27.1028,27.1099,66100.0
2011-02-17 12:35:00,38.04,38.05,38.03,38.04,12600.0,27.1028,27.1099,27.0957,27.1028,12600.0
2011-02-17 12:40:00,38.05,38.06,38.03,38.05,27700.0,27.1099,27.117,27.0957,27.1099,27700.0
2011-02-17 12:45:00,38.05,38.06,38.03,38.04,42300.0,27.1099,27.117,27.0957,27.1028,42300.0
2011-02-17 12:50:00,38.03,38.07,38.03,38.05,48800.0,27.0957,27.1242,27.0957,27.1099,48800.0
2011-02-17 12:55:00,38.04,38.06,38.02,38.03,56300.0,27.1028,27.117,27.0885,27.0957,56300.0
2011-02-17 13:00:00,38.03,38.06,38.02,38.05,51000.0,27.0957,27.117,27.0885,27.1099,51000.0
2011-02-17 13:05:00,38.04,38.1,38.04,38.1,103800.0,27.1028,27.1455,27.1028,27.1455,103800.0
2011-02-17 13:10:00,38.09,38.1,38.05,38.05,58100.0,27.1384,27.1455,27.1099,27.1099,58100.0
2011-02-17 13:15:00,38.05,38.1,38.04,38.07,35800.0,27.1099,27.1455,27.1028,27.1242,35800.0
2011-02-17 13:20:00,38.07,38.1,38.06,38.09,36800.0,27.1242,27.1455,27.117,27.1384,36800.0
2011-02-17 13:25:00,38.09,38.1,38.06,38.06,47900.0,27.1384,27.1455,27.117,27.117,47900.0
2011-02-17 13:30:00,38.05,38.06,38.04,38.04,31300.0,27.1099,27.117,27.1028,27.1028,31300.0
2011-02-17 13:35:00,38.04,38.05,38.03,38.04,25600.0,27.1028,27.1099,27.0957,27.1028,25600.0
2011-02-17 13:40:00,38.04,38.11,38.04,38.09,89000.0,27.1028,27.1527,27.1028,27.1384,89000.0
2011-02-17 13:45:00,38.09,38.09,38.05,38.07,45600.0,27.1384,27.1384,27.1099,27.1242,45600.0
2011-02-17 13:50:00,38.06,38.07,38.03,38.04,34000.0,27.117,27.1242,27.0957,27.1028,34000.0
2011-02-17 13:55:00,38.03,38.05,38.02,38.03,74600.0,27.0957,27.1099,27.0885,27.0957,74600.0
2011-02-17 14:00:00,38.03,38.07,38.03,38.05,37400.0,27.0957,27.1242,27.0957,27.1099,37400.0
2011-02-17 14:05:00,38.06,38.07,38.03,38.05,34700.0,27.117,27.1242,27.0957,27.1099,34700.0
2011-02-17 14:10:00,38.05,38.07,38.05,38.07,34800.0,27.1099,27.1242,27.1099,27.1242,34800.0
2011-02-17 14:15:00,38.07,38.09,38.05,38.06,55200.0,27.1242,27.1384,27.1099,27.117,55200.0
2011-02-17 14:20:00,38.05,38.13,38.05,38.09,171900.0,27.1099,27.1669,27.1099,27.1384,171900.0
2011-02-17 14:25:00,38.09,38.09,38.02,38.03,113900.0,27.1384,27.1384,27.0885,27.0957,113900.0
2011-02-17 14:30:00,38.03,38.05,38.02,38.04,32900.0,27.0957,27.1099,27.0885,27.1028,32900.0
2011-02-17 14:35:00,38.05,38.06,38.04,38.05,14200.0,27.1099,27.117,27.1028,27.1099,14200.0
2011-02-17 14:40:00,38.05,38.06,38.03,38.05,63000.0,27.1099,27.117,27.0957,27.1099,63000.0
2011-02-17 14:45:00,38.05,38.07,38.04,38.06,84100.0,27.1099,27.1242,27.1028,27.117,84100.0
2011-02-17 14:50:00,38.06,38.07,38.03,38.07,70100.0,27.117,27.1242,27.0957,27.1242,70100.0
2011-02-17 14:55:00,38.06,38.1,38.05,38.09,38600.0,27.117,27.1455,27.1099,27.1384,38600.0
2011-02-17 15:00:00,38.09,38.09,38.06,38.08,38300.0,27.1384,27.1384,27.117,27.1313,38300.0
2011-02-17 15:05:00,38.09,38.09,38.05,38.07,54300.0,27.1384,27.1384,27.1099,27.1242,54300.0
2011-02-17 15:10:00,38.06,38.07,38.05,38.06,28200.0,27.117,27.1242,27.1099,27.117,28200.0
2011-02-17 15:15:00,38.07,38.14,38.06,38.13,110400.0,27.1242,27.174,27.117,27.1669,110400.0
2011-02-17 15:20:00,38.12,38.14,38.12,38.14,48300.0,27.1598,27.174,27.1598,27.174,48300.0
2011-02-17 15:25:00,38.13,38.15,38.12,38.14,132400.0,27.1669,27.1812,27.1598,27.174,132400.0
2011-02-17 15:30:00,38.14,38.15,38.11,38.13,273800.0,27.174,27.1812,27.1527,27.1669,273800.0
2011-02-17 15:35:00,38.12,38.15,38.09,38.14,181200.0,27.1598,27.1812,27.1384,27.174,181200.0
2011-02-17 15:40:00,38.15,38.17,38.14,38.17,134000.0,27.1812,27.1954,27.174,27.1954,134000.0
2011-02-17 15:45:00,38.17,38.2,38.13,38.19,297400.0,27.1954,27.2168,27.1669,27.2097,297400.0
2011-02-17 15:50:00,38.18,38.21,38.16,38.19,369800.0,27.2025,27.2239,27.1883,27.2097,369800.0
2011-02-17 15:55:00,38.2,38.23,38.15,38.15,532800.0,27.2168,27.2382,27.1812,27.1812,532800.0
2011-02-18 09:30:00,38.13,38.18,37.99,38.06,1470400.0,27.1669,27.2025,27.0672,27.117,1470400.0
2011-02-18 09:35:00,38.05,38.14,38.05,38.11,158100.0,27.1099,27.174,27.1099,27.1527,158100.0
2011-02-18 09:40:00,38.11,38.23,38.06,38.18,265200.0,27.1527,27.2382,27.117,27.2025,265200.0
2011-02-18 09:45:00,38.18,38.23,38.07,38.22,183000.0,27.2025,27.2382,27.1242,27.231,183000.0
2011-02-18 09:50:00,38.22,38.25,38.17,38.2,183200.0,27.231,27.2524,27.1954,27.2168,183200.0
2011-02-18 09:55:00,38.2,38.29,38.18,38.19,202900.0,27.2168,27.2809,27.2025,27.2097,202900.0
2011-02-18 10:00:00,38.19,38.23,38.1,38.1,145800.0,27.2097,27.2382,27.1455,27.1455,145800.0
2011-02-18 10:05:00,38.11,38.13,37.99,38.12,480400.0,27.1527,27.1669,27.0672,27.1598,480400.0
2011-02-18 10:10:00,38.12,38.19,38.08,38.19,228400.0,27.1598,27.2097,27.1313,27.2097,228400.0
2011-02-18 10:15:00,38.19,38.19,38.07,38.13,103900.0,27.2097,27.2097,27.1242,27.1669,103900.0
2011-02-18 10:20:00,38.13,38.24,38.13,38.2,154400.0,27.1669,27.2453,27.1669,27.2168,154400.0
2011-02-18 10:25:00,38.2,38.22,38.18,38.22,218400.0,27.2168,27.231,27.2025,27.231,218400.0
2011-02-18 10:30:00,38.22,38.29,38.19,38.2,86400.0,27.231,27.2809,27.2097,27.2168,86400.0
2011-02-18 10:35:00,38.19,38.21,38.18,38.19,80000.0,27.2097,27.2239,27.2025,27.2097,80000.0
2011-02-18 10:40:00,38.19,38.21,38.18,38.21,52400.0,27.2097,27.2239,27.2025,27.2239,52400.0
2011-02-18 10:45:00,38.2,38.23,38.2,38.23,57000.0,27.2168,27.2382,27.2168,27.2382,57000.0
2011-02-18 10:50:00,38.22,38.23,38.17,38.21,48500.0,27.231,27.2382,27.1954,27.2239,48500.0
2011-02-18 10:55:00,38.2,38.21,38.11,38.12,55700.0,27.2168,27.2239,27.1527,27.1598,55700.0
2011-02-18 11:00:00,38.11,38.12,38.05,38.06,72600.0,27.1527,27.1598,27.1099,27.117,72600.0
2011-02-18 11:05:00,38.05,38.15,38.05,38.15,188000.0,27.1099,27.1812,27.1099,27.1812,188000.0
2011-02-18 11:10:00,38.15,38.17,38.09,38.17,40200.0,27.1812,27.1954,27.1384,27.1954,40200.0
2011-02-18 11:15:00,38.17,38.19,38.11,38.12,194200.0,27.1954,27.2097,27.1527,27.1598,194200.0
2011-02-18 11:20:00,38.12,38.15,38.09,38.15,162100.0,27.1598,27.1812,27.1384,27.1812,162100.0
2011-02-18 11:25:00,38.15,38.19,38.12,38.16,295900.0,27.1812,27.2097,27.1598,27.1883,295900.0
2011-02-18 11:30:00,38.16,38.25,38.15,38.23,52400.0,27.1883,27.2524,27.1812,27.2382,52400.0
2011-02-18 11:35:00,38.23,38.24,38.18,38.2,38300.0,27.2382,27.2453,27.2025,27.2168,38300.0
2011-02-18 11:40:00,38.2,38.2,38.13,38.19,67500.0,27.2168,27.2168,27.1669,27.2097,67500.0
2011-02-18 11:45:00,38.18,38.19,38.08,38.1,383800.0,27.2025,27.2097,27.1313,27.1455,383800.0
2011-02-18 11:50:00,38.1,38.19,38.1,38.18,125200.0,27.1455,27.2097,27.1455,27.2025,125200.0
2011-02-18 11:55:00,38.17,38.21,38.15,38.15,53900.0,27.1954,27.2239,27.1812,27.1812,53900.0
2011-02-18 12:00:00,38.15,38.24,38.15,38.24,331400.0,27.1812,27.2453,27.1812,27.2453,331400.0
2011-02-18 12:05:00,38.24,38.24,38.18,38.23,31800.0,27.2453,27.2453,27.2025,27.2382,31800.0
2011-02-18 12:10:00,38.22,38.23,38.21,38.21,15700.0,27.231,27.2382,27.2239,27.2239,15700.0
2011-02-18 12:15:00,38.22,38.22,38.2,38.21,13300.0,27.231,27.231,27.2168,27.2239,13300.0
2011-02-18 12:20:00,38.2,38.23,38.2,38.22,17900.0,27.2168,27.2382,27.2168,27.231,17900.0
2011-02-18 12:25:00,38.23,38.28,38.22,38.27,61200.0,27.2382,27.2738,27.231,27.2667,61200.0
2011-02-18 12:30:00,38.27,38.28,38.24,38.25,48100.0,27.2667,27.2738,27.2453,27.2524,48100.0
2011-02-18 12:35:00,38.25,38.26,38.19,38.19,75000.0,27.2524,27.2595,27.2097,27.2097,75000.0
2011-02-18 12:40:00,38.19,38.21,38.16,38.2,30500.0,27.2097,27.2239,27.1883,27.2168,30500.0
2011-02-18 12:45:00,38.21,38.21,38.17,38.17,24600.0,27.2239,27.2239,27.1954,27.1954,24600.0
2011-02-18 12:50:00,38.17,38.18,38.15,38.17,72800.0,27.1954,27.2025,27.1812,27.1954,72800.0
2011-02-18 12:55:00,38.16,38.17,38.15,38.15,54200.0,27.1883,27.1954,27.1812,27.1812,54200.0
2011-02-18 13:00:00,38.16,38.22,38.15,38.22,25900.0,27.1883,27.231,27.1812,27.231,25900.0
2011-02-18 13:05:00,38.21,38.22,38.17,38.2,59800.0,27.2239,27.231,27.1954,27.2168,59800.0
2011-02-18 13:10:00,38.2,38.24,38.2,38.21,35200.0,27.2168,27.2453,27.2168,27.2239,35200.0
2011-02-18 13:15:00,38.21,38.22,38.19,38.2,32100.0,27.2239,27.231,27.2097,27.2168,32100.0
2011-02-18 13:20:00,38.19,38.23,38.18,38.21,39300.0,27.2097,27.2382,27.2025,27.2239,39300.0
2011-02-18 13:25:00,38.2,38.21,38.17,38.17,24600.0,27.2168,27.2239,27.1954,27.1954,24600.0
2011-02-18 13:30:00,38.17,38.2,38.17,38.19,98700.0,27.1954,27.2168,27.1954,27.2097,98700.0
2011-02-18 13:35:00,38.2,38.2,38.19,38.2,24100.0,27.2168,27.2168,27.2097,27.2168,24100.0
2011-02-18 13:40:00,38.19,38.2,38.15,38.16,42400.0,27.2097,27.2168,27.1812,27.1883,42400.0
2011-02-18 13:45:00,38.16,38.17,38.15,38.16,234800.0,27.1883,27.1954,27.1812,27.1883,234800.0
2011-02-18 13:50:00,38.15,38.23,38.14,38.23,123100.0,27.1812,27.2382,27.174,27.2382,123100.0
2011-02-18 13:55:00,38.23,38.26,38.21,38.26,47500.0,27.2382,27.2595,27.2239,27.2595,47500.0
2011-02-18 14:00:00,38.26,38.26,38.16,38.17,115400.0,27.2595,27.2595,27.1883,27.1954,115400.0
2011-02-18 14:05:00,38.16,38.17,38.15,38.16,38300.0,27.1883,27.1954,27.1812,27.1883,38300.0
2011-02-18 14:10:00,38.16,38.16,38.13,38.15,41100.0,27.1883,27.1883,27.1669,27.1812,41100.0
2011-02-18 14:15:00,38.15,38.17,38.13,38.17,107800.0,27.1812,27.1954,27.1669,27.1954,107800.0
2011-02-18 14:20:00,38.17,38.19,38.14,38.16,86500.0,27.1954,27.2097,27.174,27.1883,86500.0
2011-02-18 14:25:00,38.16,38.18,38.15,38.15,84100.0,27.1883,27.2025,27.1812,27.1812,84100.0
2011-02-18 14:30:00,38.15,38.19,38.14,38.19,89900.0,27.1812,27.2097,27.174,27.2097,89900.0
2011-02-18 14:35:00,38.19,38.2,38.17,38.2,97300.0,27.2097,27.2168,27.1954,27.2168,97300.0
2011-02-18 14:40:00,38.19,38.26,38.19,38.25,99600.0,27.2097,27.2595,27.2097,27.2524,99600.0
2011-02-18 14:45:00,38.26,38.28,38.26,38.28,37800.0,27.2595,27.2738,27.2595,27.2738,37800.0
2011-02-18 14:50:00,38.27,38.3,38.27,38.28,66900.0,27.2667,27.288,27.2667,27.2738,66900.0
2011-02-18 14:55:00,38.28,38.29,38.23,38.24,55700.0,27.2738,27.2809,27.2382,27.2453,55700.0
2011-02-18 15:00:00,38.24,38.32,38.24,38.31,199400.0,27.2453,27.3023,27.2453,27.2952,199400.0
2011-02-18 15:05:00,38.31,38.35,38.31,38.35,112800.0,27.2952,27.3237,27.2952,27.3237,112800.0
2011-02-18 15:10:00,38.35,38.39,38.34,38.39,84000.0,27.3237,27.3522,27.3165,27.3522,84000.0
2011-02-18 15:15:00,38.38,38.39,38.27,38.29,218600.0,27.345,27.3522,27.2667,27.2809,218600.0
2011-02-18 15:20:00,38.3,38.37,38.29,38.37,108700.0,27.288,27.3379,27.2809,27.3379,108700.0
2011-02-18 15:25:00,38.37,38.38,38.36,38.37,183000.0,27.3379,27.345,27.3308,27.3379,183000.0
2011-02-18 15:30:00,38.37,38.38,38.29,38.33,242700.0,27.3379,27.345,27.2809,27.3094,242700.0
2011-02-18 15:35:00,38.34,38.34,38.26,38.28,214600.0,27.3165,27.3165,27.2595,27.2738,214600.0
2011-02-18 15:40:00,38.28,38.34,38.28,38.32,423000.0,27.2738,27.3165,27.2738,27.3023,423000.0
2011-02-18 15:45:00,38.33,38.38,38.32,38.37,378300.0,27.3094,27.345,27.3023,27.3379,378300.0
2011-02-18 15:50:00,38.37,38.4,38.35,38.36,313200.0,27.3379,27.3593,27.3237,27.3308,313200.0
2011-02-18 15:55:00,38.36,38.5,38.36,38.49,958300.0,27.3308,27.4305,27.3308,27.4234,958300.0
2011-02-22 09:30:00,39.3,39.38,38.23,38.29,1658000.0,28.0005,28.0575,27.2382,27.2809,1658000.0
2011-02-22 09:35:00,38.25,38.73,37.86,38.51,1241300.0,27.2524,27.5944,26.9745,27.4376,1241300.0
2011-02-22 09:40:00,38.51,39.05,38.5,38.85,837400.0,27.4376,27.8224,27.4305,27.6799,837400.0
2011-02-22 09:45:00,38.9,39.09,38.75,38.92,505700.0,27.7155,27.8509,27.6086,27.7298,505700.0
2011-02-22 09:50:00,38.93,39.09,38.82,38.9,310000.0,27.7369,27.8509,27.6585,27.7155,310000.0
2011-02-22 09:55:00,38.92,38.99,38.85,38.94,216600.0,27.7298,27.7796,27.6799,27.744,216600.0
2011-02-22 10:00:00,38.94,38.95,38.53,38.55,441400.0,27.744,27.7511,27.4519,27.4661,441400.0
2011-02-22 10:05:00,38.55,38.59,38.35,38.38,417000.0,27.4661,27.4946,27.3237,27.345,417000.0
2011-02-22 10:10:00,38.39,38.47,38.2,38.41,395400.0,27.3522,27.4091,27.2168,27.3664,395400.0
2011-02-22 10:15:00,38.41,38.69,38.4,38.62,335300.0,27.3664,27.5659,27.3593,27.516,335300.0
2011-02-22 10:20:00,38.63,38.63,38.5,38.55,217300.0,27.5231,27.5231,27.4305,27.4661,217300.0
2011-02-22 10:25:00,38.54,38.77,38.53,38.61,182300.0,27.459,27.6229,27.4519,27.5089,182300.0
2011-02-22 10:30:00,38.6,38.69,38.57,38.67,456800.0,27.5018,27.5659,27.4804,27.5516,456800.0
2011-02-22 10:35:00,38.67,38.73,38.57,38.71,403000.0,27.5516,27.5944,27.4804,27.5801,403000.0
2011-02-22 10:40:00,38.71,38.71,38.59,38.69,121100.0,27.5801,27.5801,27.4946,27.5659,121100.0
2011-02-22 10:45:00,38.69,38.8,38.68,38.68,191600.0,27.5659,27.6443,27.5588,27.5588,191600.0
2011-02-22 10:50:00,38.68,38.69,38.5,38.52,291600.0,27.5588,27.5659,27.4305,27.4448,291600.0
2011-02-22 10:55:00,38.52,38.59,38.52,38.58,198100.0,27.4448,27.4946,27.4448,27.4875,198100.0
2011-02-22 11:00:00,38.58,38.58,38.54,38.57,177900.0,27.4875,27.4875,27.459,27.4804,177900.0
2011-02-22 11:05:00,38.57,38.59,38.5,38.5,204700.0,27.4804,27.4946,27.4305,27.4305,204700.0
2011-02-22 11:10:00,38.5,38.55,38.46,38.55,168600.0,27.4305,27.4661,27.402,27.4661,168600.0
2011-02-22 11:15:00,38.55,38.56,38.36,38.37,186600.0,27.4661,27.4733,27.3308,27.3379,186600.0
2011-02-22 11:20:00,38.37,38.47,38.37,38.38,155600.0,27.3379,27.4091,27.3379,27.345,155600.0
2011-02-22 11:25:00,38.38,38.43,38.36,38.4,133700.0,27.345,27.3807,27.3308,27.3593,133700.0
2011-02-22 11:30:00,38.39,38.4,38.17,38.27,412000.0,27.3522,27.3593,27.1954,27.2667,412000.0
2011-02-22 11:35:00,38.27,38.3,38.23,38.25,179600.0,27.2667,27.288,27.2382,27.2524,179600.0
2011-02-22 11:40:00,38.25,38.33,38.25,38.26,142500.0,27.2524,27.3094,27.2524,27.2595,142500.0
2011-02-22 11:45:00,38.26,38.3,38.25,38.3,187700.0,27.2595,27.288,27.2524,27.288,187700.0
2011-02-22 11:50:00,38.3,38.32,38.2,38.23,293000.0,27.288,27.3023,27.2168,27.2382,293000.0
2011-02-22 11:55:00,38.25,38.37,38.24,38.29,64900.0,27.2524,27.3379,27.2453,27.2809,64900.0
2011-02-22 12:00:00,38.28,38.28,38.12,38.16,131500.0,27.2738,27.2738,27.1598,27.1883,131500.0
2011-02-22 12:05:00,38.15,38.23,38.15,38.22,70700.0,27.1812,27.2382,27.1812,27.231,70700.0
2011-02-22 12:10:00,38.21,38.27,38.21,38.27,101100.0,27.2239,27.2667,27.2239,27.2667,101100.0
2011-02-22 12:15:00,38.26,38.32,38.26,38.31,85100.0,27.2595,27.3023,27.2595,27.2952,85100.0
2011-02-22 12:20:00,38.32,38.39,38.31,38.34,135900.0,27.3023,27.3522,27.2952,27.3165,135900.0
2011-02-22 12:25:00,38.34,38.36,38.32,38.33,110700.0,27.3165,27.3308,27.3023,27.3094,110700.0
2011-02-22 12:30:00,38.33,38.33,38.23,38.23,98300.0,27.3094,27.3094,27.2382,27.2382,98300.0
2011-02-22 12:35:00,38.23,38.24,38.18,38.21,296300.0,27.2382,27.2453,27.2025,27.2239,296300.0
2011-02-22 12:40:00,38.21,38.22,38.07,38.11,231700.0,27.2239,27.231,27.1242,27.1527,231700.0
2011-02-22 12:45:00,38.12,38.21,38.12,38.16,210000.0,27.1598,27.2239,27.1598,27.1883,210000.0
2011-02-22 12:50:00,38.16,38.17,38.12,38.15,82100.0,27.1883,27.1954,27.1598,27.1812,82100.0
2011-02-22 12:55:00,38.15,38.16,38.1,38.15,107800.0,27.1812,27.1883,27.1455,27.1812,107800.0
2011-02-22 13:00:00,38.15,38.19,38.15,38.19,140100.0,27.1812,27.2097,27.1812,27.2097,140100.0
2011-02-22 13:05:00,38.19,38.25,38.15,38.18,136400.0,27.2097,27.2524,27.1812,27.2025,136400.0
2011-02-22 13:10:00,38.19,38.19,38.15,38.19,102400.0,27.2097,27.2097,27.1812,27.2097,102400.0
2011-02-22 13:15:00,38.19,38.22,38.16,38.16,114700.0,27.2097,27.231,27.1883,27.1883,114700.0
2011-02-22 13:20:00,38.17,38.17,38.07,38.13,166500.0,27.1954,27.1954,27.1242,27.1669,166500.0
2011-02-22 13:25:00,38.13,38.2,38.12,38.18,73500.0,27.1669,27.2168,27.1598,27.2025,73500.0
2011-02-22 13:30:00,38.18,38.19,38.14,38.14,119200.0,27.2025,27.2097,27.174,27.174,119200.0
2011-02-22 13:35:00,38.14,38.22,38.14,38.16,87200.0,27.174,27.231,27.174,27.1883,87200.0
2011-02-22 13:40:00,38.15,38.16,38.07,38.09,235200.0,27.1812,27.1883,27.1242,27.1384,235200.0
2011-02-22 13:45:00,38.08,38.1,38.04,38.07,216700.0,27.1313,27.1455,27.1028,27.1242,216700.0
2011-02-22 13:50:00,38.07,38.1,38.07,38.1,109100.0,27.1242,27.1455,27.1242,27.1455,109100.0
2011-02-22 13:55:00,38.09,38.11,38.08,38.09,145500.0,27.1384,27.1527,27.1313,27.1384,145500.0
2011-02-22 14:00:00,38.1,38.1,38.06,38.08,79000.0,27.1455,27.1455,27.117,27.1313,79000.0
2011-02-22 14:05:00,38.08,38.09,37.96,37.99,154600.0,27.1313,27.1384,27.0458,27.0672,154600.0
2011-02-22 14:10:00,37.99,38.03,37.95,37.95,165000.0,27.0672,27.0957,27.0387,27.0387,165000.0
2011-02-22 14:15:00,37.96,38.0,37.95,37.98,77800.0,27.0458,27.0743,27.0387,27.06,77800.0
2011-02-22 14:20:00,37.97,38.04,37.96,38.0,286200.0,27.0529,27.1028,27.0458,27.0743,286200.0
2011-02-22 14:25:00,38.01,38.07,37.99,38.03,85900.0,27.0814,27.1242,27.0672,27.0957,85900.0
2011-02-22 14:30:00,38.04,38.09,38.01,38.01,309800.0,27.1028,27.1384,27.0814,27.0814,309800.0
2011-02-22 14:35:00,38.01,38.03,37.97,37.99,294100.0,27.0814,27.0957,27.0529,27.0672,294100.0
2011-02-22 14:40:00,37.99,38.0,37.94,38.0,93400.0,27.0672,27.0743,27.0315,27.0743,93400.0
2011-02-22 14:45:00,38.0,38.05,37.98,37.98,127000.0,27.0743,27.1099,27.06,27.06,127000.0
2011-02-22 14:50:00,37.99,38.0,37.92,37.92,121200.0,27.0672,27.0743,27.0173,27.0173,121200.0
2011-02-22 14:55:00,37.93,37.98,37.92,37.93,139400.0,27.0244,27.06,27.0173,27.0244,139400.0
2011-02-22 15:00:00,37.92,37.96,37.92,37.95,79600.0,27.0173,27.0458,27.0173,27.0387,79600.0
2011-02-22 15:05:00,37.95,37.95,37.82,37.83,178500.0,27.0387,27.0387,26.946,26.9532,178500.0
2011-02-22 15:10:00,37.82,37.89,37.82,37.86,132000.0,26.946,26.9959,26.946,26.9745,132000.0
2011-02-22 15:15:00,37.86,37.91,37.84,37.9,261700.0,26.9745,27.0102,26.9603,27.003,261700.0
2011-02-22 15:20:00,37.89,37.9,37.82,37.82,169300.0,26.9959,27.003,26.946,26.946,169300.0
2011-02-22 15:25:00,37.82,37.86,37.76,37.86,230100.0,26.946,26.9745,26.9033,26.9745,230100.0
2011-02-22 15:30:00,37.85,37.9,37.8,37.9,193000.0,26.9674,27.003,26.9318,27.003,193000.0
2011-02-22 15:35:00,37.9,37.92,37.85,37.88,211000.0,27.003,27.0173,26.9674,26.9888,211000.0
2011-02-22 15:40:00,37.88,37.97,37.87,37.97,188100.0,26.9888,27.0529,26.9817,27.0529,188100.0
2011-02-22 15:45:00,37.97,38.08,37.97,38.04,572200.0,27.0529,27.1313,27.0529,27.1028,572200.0
2011-02-22 15:50:00,38.05,38.1,38.02,38.09,492900.0,27.1099,27.1455,27.0885,27.1384,492900.0
2011-02-22 15:55:00,38.09,38.12,38.02,38.09,747200.0,27.1384,27.1598,27.0885,27.1384,747200.0
2011-02-23 09:30:00,38.02,38.12,37.82,38.0,464900.0,27.0885,27.1598,26.946,27.0743,464900.0
2011-02-23 09:35:00,38.01,38.1,37.84,38.09,322700.0,27.0814,27.1455,26.9603,27.1384,322700.0
2011-02-23 09:40:00,38.09,38.28,38.02,38.23,279500.0,27.1384,27.2738,27.0885,27.2382,279500.0
2011-02-23 09:45:00,38.23,38.25,37.95,37.99,317800.0,27.2382,27.2524,27.0387,27.0672,317800.0
2011-02-23 09:50:00,38.0,38.0,37.82,37.9,189900.0,27.0743,27.0743,26.946,27.003,189900.0
2011-02-23 09:55:00,37.9,37.91,37.7,37.77,244300.0,27.003,27.0102,26.8605,26.9104,244300.0
2011-02-23 10:00:00,37.79,37.97,37.75,37.96,270200.0,26.9247,27.0529,26.8962,27.0458,270200.0
2011-02-23 10:05:00,37.96,37.96,37.84,37.88,178400.0,27.0458,27.0458,26.9603,26.9888,178400.0
2011-02-23 10:10:00,37.89,37.9,37.84,37.85,164400.0,26.9959,27.003,26.9603,26.9674,164400.0
2011-02-23 10:15:00,37.86,37.9,37.66,37.73,254500.0,26.9745,27.003,26.832,26.8819,254500.0
2011-02-23 10:20:00,37.73,37.88,37.63,37.86,205800.0,26.8819,26.9888,26.8107,26.9745,205800.0
2011-02-23 10:25:00,37.84,37.9,37.81,37.88,147200.0,26.9603,27.003,26.9389,26.9888,147200.0
2011-02-23 10:30:00,37.89,37.9,37.69,37.73,202000.0,26.9959,27.003,26.8534,26.8819,202000.0
2011-02-23 10:35:00,37.72,37.74,37.6,37.7,227700.0,26.8748,26.889,26.7893,26.8605,227700.0
2011-02-23 10:40:00,37.69,37.69,37.45,37.47,302100.0,26.8534,26.8534,26.6824,26.6967,302100.0
2011-02-23 10:45:00,37.48,37.51,37.44,37.46,134400.0,26.7038,26.7252,26.6753,26.6895,134400.0
2011-02-23 10:50:00,37.47,37.5,37.44,37.45,186500.0,26.6967,26.718,26.6753,26.6824,186500.0
2011-02-23 10:55:00,37.45,37.49,37.4,37.45,137400.0,26.6824,26.7109,26.6468,26.6824,137400.0
2011-02-23 11:00:00,37.46,37.5,37.41,37.48,146500.0,26.6895,26.718,26.6539,26.7038,146500.0
2011-02-23 11:05:00,37.48,37.48,37.34,37.38,146100.0,26.7038,26.7038,26.604,26.6325,146100.0
2011-02-23 11:10:00,37.4,37.42,37.33,37.35,86300.0,26.6468,26.661,26.5969,26.6112,86300.0
2011-02-23 11:15:00,37.35,37.36,37.2,37.25,206800.0,26.6112,26.6183,26.5043,26.5399,206800.0
2011-02-23 11:20:00,37.25,37.27,37.17,37.25,168200.0,26.5399,26.5542,26.4829,26.5399,168200.0
2011-02-23 11:25:00,37.26,37.28,37.24,37.24,103700.0,26.547,26.5613,26.5328,26.5328,103700.0
2011-02-23 11:30:00,37.24,37.29,37.23,37.28,206000.0,26.5328,26.5684,26.5257,26.5613,206000.0
2011-02-23 11:35:00,37.28,37.29,37.11,37.21,364000.0,26.5613,26.5684,26.4402,26.5114,364000.0
2011-02-23 11:40:00,37.21,37.21,37.08,37.11,144200.0,26.5114,26.5114,26.4188,26.4402,144200.0
2011-02-23 11:45:00,37.12,37.14,37.05,37.08,223400.0,26.4473,26.4615,26.3974,26.4188,223400.0
2011-02-23 11:50:00,37.08,37.2,37.05,37.19,184100.0,26.4188,26.5043,26.3974,26.4972,184100.0
2011-02-23 11:55:00,37.2,37.22,37.14,37.19,127100.0,26.5043,26.5185,26.4615,26.4972,127100.0
2011-02-23 12:00:00,37.19,37.25,37.13,37.16,148400.0,26.4972,26.5399,26.4544,26.4758,148400.0
2011-02-23 12:05:00,37.15,37.18,37.09,37.12,110300.0,26.4687,26.49,26.4259,26.4473,110300.0
2011-02-23 12:10:00,37.13,37.18,37.08,37.09,127100.0,26.4544,26.49,26.4188,26.4259,127100.0
2011-02-23 12:15:00,37.09,37.16,37.05,37.09,121400.0,26.4259,26.4758,26.3974,26.4259,121400.0
2011-02-23 12:20:00,37.06,37.09,37.0,37.06,157900.0,26.4046,26.4259,26.3618,26.4046,157900.0
2011-02-23 12:25:00,37.05,37.08,37.04,37.07,147300.0,26.3974,26.4188,26.3903,26.4117,147300.0
2011-02-23 12:30:00,37.07,37.16,37.02,37.15,154100.0,26.4117,26.4758,26.3761,26.4687,154100.0
2011-02-23 12:35:00,37.15,37.15,37.1,37.14,78600.0,26.4687,26.4687,26.4331,26.4615,78600.0
2011-02-23 12:40:00,37.14,37.23,37.09,37.19,119400.0,26.4615,26.5257,26.4259,26.4972,119400.0
2011-02-23 12:45:00,37.19,37.2,37.11,37.14,112000.0,26.4972,26.5043,26.4402,26.4615,112000.0
2011-02-23 12:50:00,37.14,37.16,37.05,37.06,104200.0,26.4615,26.4758,26.3974,26.4046,104200.0
2011-02-23 12:55:00,37.06,37.15,37.06,37.11,92700.0,26.4046,26.4687,26.4046,26.4402,92700.0
2011-02-23 13:00:00,37.11,37.2,37.1,37.15,85500.0,26.4402,26.5043,26.4331,26.4687,85500.0
2011-02-23 13:05:00,37.16,37.16,37.06,37.06,127000.0,26.4758,26.4758,26.4046,26.4046,127000.0
2011-02-23 13:10:00,37.06,37.07,36.94,36.97,162800.0,26.4046,26.4117,26.3191,26.3404,162800.0
2011-02-23 13:15:00,36.97,37.01,36.93,36.95,202500.0,26.3404,26.3689,26.3119,26.3262,202500.0
2011-02-23 13:20:00,36.95,37.08,36.9,37.08,260000.0,26.3262,26.4188,26.2906,26.4188,260000.0
2011-02-23 13:25:00,37.08,37.09,37.03,37.08,125000.0,26.4188,26.4259,26.3832,26.4188,125000.0
2011-02-23 13:30:00,37.07,37.11,37.03,37.1,121400.0,26.4117,26.4402,26.3832,26.4331,121400.0
2011-02-23 13:35:00,37.09,37.21,37.09,37.16,159900.0,26.4259,26.5114,26.4259,26.4758,159900.0
2011-02-23 13:40:00,37.15,37.18,37.08,37.13,110200.0,26.4687,26.49,26.4188,26.4544,110200.0
2011-02-23 13:45:00,37.14,37.2,37.09,37.09,100600.0,26.4615,26.5043,26.4259,26.4259,100600.0
2011-02-23 13:50:00,37.09,37.1,37.05,37.07,139200.0,26.4259,26.4331,26.3974,26.4117,139200.0
2011-02-23 13:55:00,37.07,37.1,37.04,37.06,124100.0,26.4117,26.4331,26.3903,26.4046,124100.0
2011-02-23 14:00:00,37.06,37.12,37.05,37.11,125600.0,26.4046,26.4473,26.3974,26.4402,125600.0
2011-02-23 14:05:00,37.11,37.21,37.09,37.19,186000.0,26.4402,26.5114,26.4259,26.4972,186000.0
2011-02-23 14:10:00,37.2,37.2,37.14,37.14,68800.0,26.5043,26.5043,26.4615,26.4615,68800.0
2011-02-23 14:15:00,37.15,37.24,37.14,37.24,121500.0,26.4687,26.5328,26.4615,26.5328,121500.0
2011-02-23 14:20:00,37.24,37.29,37.23,37.28,143200.0,26.5328,26.5684,26.5257,26.5613,143200.0
2011-02-23 14:25:00,37.28,37.29,37.23,37.27,171900.0,26.5613,26.5684,26.5257,26.5542,171900.0
2011-02-23 14:30:00,37.28,37.37,37.27,37.32,151800.0,26.5613,26.6254,26.5542,26.5898,151800.0
2011-02-23 14:35:00,37.32,37.34,37.24,37.25,122100.0,26.5898,26.604,26.5328,26.5399,122100.0
2011-02-23 14:40:00,37.25,37.27,37.17,37.19,100300.0,26.5399,26.5542,26.4829,26.4972,100300.0
2011-02-23 14:45:00,37.2,37.23,37.18,37.21,139500.0,26.5043,26.5257,26.49,26.5114,139500.0
2011-02-23 14:50:00,37.21,37.26,37.19,37.25,84300.0,26.5114,26.547,26.4972,26.5399,84300.0
2011-02-23 14:55:00,37.25,37.33,37.24,37.31,99200.0,26.5399,26.5969,26.5328,26.5827,99200.0
2011-02-23 15:00:00,37.31,37.4,37.3,37.4,227000.0,26.5827,26.6468,26.5755,26.6468,227000.0
2011-02-23 15:05:00,37.4,37.44,37.37,37.39,198200.0,26.6468,26.6753,26.6254,26.6397,198200.0
2011-02-23 15:10:00,37.39,37.46,37.39,37.45,147500.0,26.6397,26.6895,26.6397,26.6824,147500.0
2011-02-23 15:15:00,37.45,37.45,37.37,37.42,114500.0,26.6824,26.6824,26.6254,26.661,114500.0
2011-02-23 15:20:00,37.42,37.52,37.42,37.51,143000.0,26.661,26.7323,26.661,26.7252,143000.0
2011-02-23 15:25:00,37.52,37.53,37.47,37.5,232900.0,26.7323,26.7394,26.6967,26.718,232900.0
2011-02-23 15:30:00,37.51,37.54,37.48,37.52,345900.0,26.7252,26.7465,26.7038,26.7323,345900.0
2011-02-23 15:35:00,37.52,37.52,37.41,37.44,242900.0,26.7323,26.7323,26.6539,26.6753,242900.0
2011-02-23 15:40:00,37.45,37.45,37.35,37.35,134000.0,26.6824,26.6824,26.6112,26.6112,134000.0
2011-02-23 15:45:00,37.35,37.35,37.27,37.34,286000.0,26.6112,26.6112,26.5542,26.604,286000.0
2011-02-23 15:50:00,37.33,37.34,37.25,37.26,316600.0,26.5969,26.604,26.5399,26.547,316600.0
2011-02-23 15:55:00,37.25,37.31,37.21,37.31,672400.0,26.5399,26.5827,26.5114,26.5827,672400.0
2011-02-24 09:30:00,37.23,37.52,37.23,37.48,261900.0,26.5257,26.7323,26.5257,26.7038,261900.0
2011-02-24 09:35:00,37.47,37.67,37.4,37.66,217300.0,26.6967,26.8392,26.6468,26.832,217300.0
2011-02-24 09:40:00,37.66,37.67,37.43,37.54,158600.0,26.832,26.8392,26.6682,26.7465,158600.0
2011-02-24 09:45:00,37.53,37.58,37.35,37.37,130600.0,26.7394,26.775,26.6112,26.6254,130600.0
2011-02-24 09:50:00,37.37,37.37,37.16,37.24,151900.0,26.6254,26.6254,26.4758,26.5328,151900.0
2011-02-24 09:55:00,37.24,37.3,37.19,37.28,76800.0,26.5328,26.5755,26.4972,26.5613,76800.0
2011-02-24 10:00:00,37.31,37.31,37.03,37.05,210900.0,26.5827,26.5827,26.3832,26.3974,210900.0
2011-02-24 10:05:00,37.05,37.07,36.92,37.07,393700.0,26.3974,26.4117,26.3048,26.4117,393700.0
2011-02-24 10:10:00,37.07,37.16,37.05,37.07,137700.0,26.4117,26.4758,26.3974,26.4117,137700.0
2011-02-24 10:15:00,37.07,37.16,36.94,37.11,168600.0,26.4117,26.4758,26.3191,26.4402,168600.0
2011-02-24 10:20:00,37.11,37.2,37.11,37.16,82100.0,26.4402,26.5043,26.4402,26.4758,82100.0
2011-02-24 10:25:00,37.17,37.17,37.05,37.05,64900.0,26.4829,26.4829,26.3974,26.3974,64900.0
2011-02-24 10:30:00,37.06,37.06,36.96,37.01,71300.0,26.4046,26.4046,26.3333,26.3689,71300.0
2011-02-24 10:35:00,37.01,37.04,36.94,36.97,93200.0,26.3689,26.3903,26.3191,26.3404,93200.0
2011-02-24 10:40:00,36.96,36.99,36.93,36.96,61900.0,26.3333,26.3547,26.3119,26.3333,61900.0
2011-02-24 10:45:00,36.95,37.05,36.94,37.04,70900.0,26.3262,26.3974,26.3191,26.3903,70900.0
2011-02-24 10:50:00,37.03,37.09,37.03,37.07,58900.0,26.3832,26.4259,26.3832,26.4117,58900.0
2011-02-24 10:55:00,37.07,37.18,37.03,37.04,132500.0,26.4117,26.49,26.3832,26.3903,132500.0
2011-02-24 11:00:00,37.04,37.13,37.01,37.02,129100.0,26.3903,26.4544,26.3689,26.3761,129100.0
2011-02-24 11:05:00,37.03,37.09,37.0,37.03,70600.0,26.3832,26.4259,26.3618,26.3832,70600.0
2011-02-24 11:10:00,37.03,37.06,36.96,36.96,61000.0,26.3832,26.4046,26.3333,26.3333,61000.0
2011-02-24 11:15:00,36.97,37.14,36.96,37.12,87000.0,26.3404,26.4615,26.3333,26.4473,87000.0
2011-02-24 11:20:00,37.13,37.15,37.08,37.1,66600.0,26.4544,26.4687,26.4188,26.4331,66600.0
2011-02-24 11:25:00,37.1,37.28,37.09,37.24,89900.0,26.4331,26.5613,26.4259,26.5328,89900.0
2011-02-24 11:30:00,37.24,37.25,37.13,37.14,54000.0,26.5328,26.5399,26.4544,26.4615,54000.0
2011-02-24 11:35:00,37.14,37.15,37.1,37.12,47600.0,26.4615,26.4687,26.4331,26.4473,47600.0
2011-02-24 11:40:00,37.13,37.17,37.08,37.09,53200.0,26.4544,26.4829,26.4188,26.4259,53200.0
2011-02-24 11:45:00,37.09,37.09,36.99,37.03,79700.0,26.4259,26.4259,26.3547,26.3832,79700.0
2011-02-24 11:50:00,37.03,37.1,37.02,37.09,40900.0,26.3832,26.4331,26.3761,26.4259,40900.0
2011-02-24 11:55:00,37.08,37.11,37.07,37.08,37000.0,26.4188,26.4402,26.4117,26.4188,37000.0
2011-02-24 12:00:00,37.08,37.11,37.02,37.05,59800.0,26.4188,26.4402,26.3761,26.3974,59800.0
2011-02-24 12:05:00,37.06,37.1,36.96,36.98,60200.0,26.4046,26.4331,26.3333,26.3476,60200.0
2011-02-24 12:10:00,36.98,37.04,36.98,37.02,50600.0,26.3476,26.3903,26.3476,26.3761,50600.0
2011-02-24 12:15:00,37.03,37.09,37.02,37.07,42800.0,26.3832,26.4259,26.3761,26.4117,42800.0
2011-02-24 12:20:00,37.07,37.09,37.07,37.08,33600.0,26.4117,26.4259,26.4117,26.4188,33600.0
2011-02-24 12:25:00,37.08,37.08,37.02,37.04,91600.0,26.4188,26.4188,26.3761,26.3903,91600.0
2011-02-24 12:30:00,37.05,37.05,36.96,37.01,55700.0,26.3974,26.3974,26.3333,26.3689,55700.0
2011-02-24 12:35:00,37.01,37.04,36.97,37.02,63600.0,26.3689,26.3903,26.3404,26.3761,63600.0
2011-02-24 12:40:00,37.02,37.02,36.94,36.94,35300.0,26.3761,26.3761,26.3191,26.3191,35300.0
2011-02-24 12:45:00,36.94,37.01,36.91,36.99,87300.0,26.3191,26.3689,26.2977,26.3547,87300.0
2011-02-24 12:50:00,36.99,37.01,36.93,37.01,40300.0,26.3547,26.3689,26.3119,26.3689,40300.0
2011-02-24 12:55:00,37.02,37.06,37.0,37.05,47200.0,26.3761,26.4046,26.3618,26.3974,47200.0
2011-02-24 13:00:00,37.05,37.09,37.01,37.08,74800.0,26.3974,26.4259,26.3689,26.4188,74800.0
2011-02-24 13:05:00,37.07,37.07,37.0,37.02,54600.0,26.4117,26.4117,26.3618,26.3761,54600.0
2011-02-24 13:10:00,37.02,37.07,37.0,37.0,47100.0,26.3761,26.4117,26.3618,26.3618,47100.0
2011-02-24 13:15:00,37.0,37.06,36.97,37.03,61400.0,26.3618,26.4046,26.3404,26.3832,61400.0
2011-02-24 13:20:00,37.03,37.04,36.93,36.93,57900.0,26.3832,26.3903,26.3119,26.3119,57900.0
2011-02-24 13:25:00,36.94,36.95,36.92,36.93,73600.0,26.3191,26.3262,26.3048,26.3119,73600.0
2011-02-24 13:30:00,36.92,37.0,36.92,36.99,60400.0,26.3048,26.3618,26.3048,26.3547,60400.0
2011-02-24 13:35:00,37.0,37.04,36.94,36.95,68300.0,26.3618,26.3903,26.3191,26.3262,68300.0
2011-02-24 13:40:00,36.95,36.98,36.9,36.9,87100.0,26.3262,26.3476,26.2906,26.2906,87100.0
2011-02-24 13:45:00,36.9,36.92,36.85,36.89,136000.0,26.2906,26.3048,26.2549,26.2834,136000.0
2011-02-24 13:50:00,36.89,36.92,36.83,36.83,64300.0,26.2834,26.3048,26.2407,26.2407,64300.0
2011-02-24 13:55:00,36.83,36.84,36.78,36.82,152700.0,26.2407,26.2478,26.2051,26.2336,152700.0
2011-02-24 14:00:00,36.81,36.89,36.81,36.87,61500.0,26.2264,26.2834,26.2264,26.2692,61500.0
2011-02-24 14:05:00,36.88,36.91,36.85,36.91,39300.0,26.2763,26.2977,26.2549,26.2977,39300.0
2011-02-24 14:10:00,36.91,36.96,36.88,36.96,106400.0,26.2977,26.3333,26.2763,26.3333,106400.0
2011-02-24 14:15:00,36.97,37.1,36.96,37.02,223500.0,26.3404,26.4331,26.3333,26.3761,223500.0
2011-02-24 14:20:00,37.02,37.1,37.0,37.07,183400.0,26.3761,26.4331,26.3618,26.4117,183400.0
2011-02-24 14:25:00,37.07,37.14,37.05,37.11,132700.0,26.4117,26.4615,26.3974,26.4402,132700.0
2011-02-24 14:30:00,37.11,37.21,37.09,37.2,164400.0,26.4402,26.5114,26.4259,26.5043,164400.0
2011-02-24 14:35:00,37.2,37.22,37.11,37.13,129600.0,26.5043,26.5185,26.4402,26.4544,129600.0
2011-02-24 14:40:00,37.13,37.18,37.09,37.09,120500.0,26.4544,26.49,26.4259,26.4259,120500.0
2011-02-24 14:45:00,37.09,37.12,37.0,37.11,203800.0,26.4259,26.4473,26.3618,26.4402,203800.0
2011-02-24 14:50:00,37.11,37.11,37.0,37.0,82600.0,26.4402,26.4402,26.3618,26.3618,82600.0
2011-02-24 14:55:00,37.01,37.08,36.99,37.06,123300.0,26.3689,26.4188,26.3547,26.4046,123300.0
2011-02-24 15:00:00,37.07,37.11,37.02,37.03,72300.0,26.4117,26.4402,26.3761,26.3832,72300.0
2011-02-24 15:05:00,37.03,37.14,36.99,37.11,154300.0,26.3832,26.4615,26.3547,26.4402,154300.0
2011-02-24 15:10:00,37.11,37.13,37.06,37.12,94200.0,26.4402,26.4544,26.4046,26.4473,94200.0
2011-02-24 15:15:00,37.12,37.17,37.11,37.13,81800.0,26.4473,26.4829,26.4402,26.4544,81800.0
2011-02-24 15:20:00,37.12,37.2,37.12,37.19,80900.0,26.4473,26.5043,26.4473,26.4972,80900.0
2011-02-24 15:25:00,37.2,37.22,37.16,37.2,117000.0,26.5043,26.5185,26.4758,26.5043,117000.0
2011-02-24 15:30:00,37.2,37.25,37.2,37.21,113400.0,26.5043,26.5399,26.5043,26.5114,113400.0
2011-02-24 15:35:00,37.2,37.2,37.13,37.13,106100.0,26.5043,26.5043,26.4544,26.4544,106100.0
2011-02-24 15:40:00,37.13,37.2,37.11,37.19,159300.0,26.4544,26.5043,26.4402,26.4972,159300.0
2011-02-24 15:45:00,37.19,37.23,37.17,37.19,258000.0,26.4972,26.5257,26.4829,26.4972,258000.0
2011-02-24 15:50:00,37.19,37.21,37.14,37.15,227100.0,26.4972,26.5114,26.4615,26.4687,227100.0
2011-02-24 15:55:00,37.15,37.16,37.11,37.15,306100.0,26.4687,26.4758,26.4402,26.4687,306100.0
2011-02-25 09:30:00,37.2,37.45,37.06,37.42,248300.0,26.5043,26.6824,26.4046,26.661,248300.0
2011-02-25 09:35:00,37.4,37.48,37.35,37.38,186000.0,26.6468,26.7038,26.6112,26.6325,186000.0
2011-02-25 09:40:00,37.38,37.47,37.26,37.27,101800.0,26.6325,26.6967,26.547,26.5542,101800.0
2011-02-25 09:45:00,37.27,37.33,37.19,37.22,157700.0,26.5542,26.5969,26.4972,26.5185,157700.0
2011-02-25 09:50:00,37.22,37.24,37.14,37.19,70000.0,26.5185,26.5328,26.4615,26.4972,70000.0
2011-02-25 09:55:00,37.2,37.28,37.14,37.18,151200.0,26.5043,26.5613,26.4615,26.49,151200.0
2011-02-25 10:00:00,37.18,37.23,37.18,37.2,133900.0,26.49,26.5257,26.49,26.5043,133900.0
2011-02-25 10:05:00,37.19,37.23,37.16,37.17,119300.0,26.4972,26.5257,26.4758,26.4829,119300.0
2011-02-25 10:10:00,37.17,37.18,37.04,37.05,122500.0,26.4829,26.49,26.3903,26.3974,122500.0
2011-02-25 10:15:00,37.05,37.06,36.96,36.96,153800.0,26.3974,26.4046,26.3333,26.3333,153800.0
2011-02-25 10:20:00,36.96,37.03,36.96,37.02,71400.0,26.3333,26.3832,26.3333,26.3761,71400.0
2011-02-25 10:25:00,37.02,37.1,37.02,37.03,57000.0,26.3761,26.4331,26.3761,26.3832,57000.0
2011-02-25 10:30:00,37.03,37.03,36.89,36.89,166200.0,26.3832,26.3832,26.2834,26.2834,166200.0
2011-02-25 10:35:00,36.9,37.0,36.89,37.0,91200.0,26.2906,26.3618,26.2834,26.3618,91200.0
2011-02-25 10:40:00,37.0,37.03,36.96,36.98,110400.0,26.3618,26.3832,26.3333,26.3476,110400.0
2011-02-25 10:45:00,36.99,37.0,36.97,36.97,51400.0,26.3547,26.3618,26.3404,26.3404,51400.0
2011-02-25 10:50:00,36.98,36.98,36.91,36.96,119800.0,26.3476,26.3476,26.2977,26.3333,119800.0
2011-02-25 10:55:00,36.96,37.01,36.95,36.99,67400.0,26.3333,26.3689,26.3262,26.3547,67400.0
2011-02-25 11:00:00,36.99,37.0,36.94,36.94,39000.0,26.3547,26.3618,26.3191,26.3191,39000.0
2011-02-25 11:05:00,36.94,36.95,36.87,36.87,91700.0,26.3191,26.3262,26.2692,26.2692,91700.0
2011-02-25 11:10:00,36.88,36.92,36.83,36.9,96800.0,26.2763,26.3048,26.2407,26.2906,96800.0
2011-02-25 11:15:00,36.9,36.93,36.85,36.87,51600.0,26.2906,26.3119,26.2549,26.2692,51600.0
2011-02-25 11:20:00,36.87,36.89,36.85,36.87,86300.0,26.2692,26.2834,26.2549,26.2692,86300.0
2011-02-25 11:25:00,36.86,36.87,36.83,36.84,62000.0,26.2621,26.2692,26.2407,26.2478,62000.0
2011-02-25 11:30:00,36.84,36.91,36.83,36.9,38900.0,26.2478,26.2977,26.2407,26.2906,38900.0
2011-02-25 11:35:00,36.9,36.93,36.89,36.91,26500.0,26.2906,26.3119,26.2834,26.2977,26500.0
2011-02-25 11:40:00,36.91,36.91,36.8,36.8,86800.0,26.2977,26.2977,26.2193,26.2193,86800.0
2011-02-25 11:45:00,36.8,36.85,36.78,36.82,87700.0,26.2193,26.2549,26.2051,26.2336,87700.0
2011-02-25 11:50:00,36.82,36.89,36.81,36.89,38400.0,26.2336,26.2834,26.2264,26.2834,38400.0
2011-02-25 11:55:00,36.88,36.91,36.85,36.86,70700.0,26.2763,26.2977,26.2549,26.2621,70700.0
2011-02-25 12:00:00,36.86,36.96,36.86,36.96,54000.0,26.2621,26.3333,26.2621,26.3333,54000.0
2011-02-25 12:05:00,36.96,36.96,36.91,36.95,80300.0,26.3333,26.3333,26.2977,26.3262,80300.0
2011-02-25 12:10:00,36.94,36.98,36.92,36.98,52000.0,26.3191,26.3476,26.3048,26.3476,52000.0
2011-02-25 12:15:00,36.98,36.98,36.95,36.96,21500.0,26.3476,26.3476,26.3262,26.3333,21500.0
2011-02-25 12:20:00,36.96,36.99,36.94,36.98,145500.0,26.3333,26.3547,26.3191,26.3476,145500.0
2011-02-25 12:25:00,36.99,37.0,36.95,36.96,102600.0,26.3547,26.3618,26.3262,26.3333,102600.0
2011-02-25 12:30:00,36.97,36.97,36.91,36.94,37700.0,26.3404,26.3404,26.2977,26.3191,37700.0
2011-02-25 12:35:00,36.94,36.97,36.92,36.92,75200.0,26.3191,26.3404,26.3048,26.3048,75200.0
2011-02-25 12:40:00,36.93,36.93,36.9,36.92,102800.0,26.3119,26.3119,26.2906,26.3048,102800.0
2011-02-25 12:45:00,36.92,36.97,36.92,36.94,39500.0,26.3048,26.3404,26.3048,26.3191,39500.0
2011-02-25 12:50:00,36.94,36.94,36.89,36.89,36300.0,26.3191,26.3191,26.2834,26.2834,36300.0
2011-02-25 12:55:00,36.89,36.98,36.89,36.97,31700.0,26.2834,26.3476,26.2834,26.3404,31700.0
2011-02-25 13:00:00,36.98,36.98,36.93,36.96,22200.0,26.3476,26.3476,26.3119,26.3333,22200.0
2011-02-25 13:05:00,36.95,36.99,36.94,36.99,24500.0,26.3262,26.3547,26.3191,26.3547,24500.0
2011-02-25 13:10:00,37.0,37.0,36.97,37.0,49500.0,26.3618,26.3618,26.3404,26.3618,49500.0
2011-02-25 13:15:00,37.01,37.09,37.01,37.08,67200.0,26.3689,26.4259,26.3689,26.4188,67200.0
2011-02-25 13:20:00,37.09,37.12,37.08,37.1,76800.0,26.4259,26.4473,26.4188,26.4331,76800.0
2011-02-25 13:25:00,37.1,37.12,37.04,37.05,145200.0,26.4331,26.4473,26.3903,26.3974,145200.0
2011-02-25 13:30:00,37.05,37.05,36.95,36.95,191600.0,26.3974,26.3974,26.3262,26.3262,191600.0
2011-02-25 13:35:00,36.95,37.03,36.95,37.03,48500.0,26.3262,26.3832,26.3262,26.3832,48500.0
2011-02-25 13:40:00,37.02,37.03,36.98,37.0,98800.0,26.3761,26.3832,26.3476,26.3618,98800.0
2011-02-25 13:45:00,37.0,37.01,36.95,36.96,66900.0,26.3618,26.3689,26.3262,26.3333,66900.0
2011-02-25 13:50:00,36.96,36.99,36.96,36.97,37600.0,26.3333,26.3547,26.3333,26.3404,37600.0
2011-02-25 13:55:00,36.98,36.99,36.96,36.99,56500.0,26.3476,26.3547,26.3333,26.3547,56500.0
2011-02-25 14:00:00,37.0,37.0,36.95,36.98,97700.0,26.3618,26.3618,26.3262,26.3476,97700.0
2011-02-25 14:05:00,36.97,37.05,36.97,37.04,123300.0,26.3404,26.3974,26.3404,26.3903,123300.0
2011-02-25 14:10:00,37.04,37.08,37.03,37.03,39800.0,26.3903,26.4188,26.3832,26.3832,39800.0
2011-02-25 14:15:00,37.03,37.05,36.99,37.0,38000.0,26.3832,26.3974,26.3547,26.3618,38000.0
2011-02-25 14:20:00,37.0,37.04,36.99,37.01,60500.0,26.3618,26.3903,26.3547,26.3689,60500.0
2011-02-25 14:25:00,37.02,37.04,36.97,36.97,27000.0,26.3761,26.3903,26.3404,26.3404,27000.0
2011-02-25 14:30:00,36.97,37.03,36.97,37.01,38600.0,26.3404,26.3832,26.3404,26.3689,38600.0
2011-02-25 14:35:00,37.01,37.01,36.97,36.98,27600.0,26.3689,26.3689,26.3404,26.3476,27600.0
2011-02-25 14:40:00,36.97,37.06,36.97,37.05,75800.0,26.3404,26.4046,26.3404,26.3974,75800.0
2011-02-25 14:45:00,37.06,37.07,37.02,37.04,58800.0,26.4046,26.4117,26.3761,26.3903,58800.0
2011-02-25 14:50:00,37.04,37.06,37.02,37.03,75800.0,26.3903,26.4046,26.3761,26.3832,75800.0
2011-02-25 14:55:00,37.04,37.08,37.03,37.07,74400.0,26.3903,26.4188,26.3832,26.4117,74400.0
2011-02-25 15:00:00,37.07,37.1,37.06,37.08,89100.0,26.4117,26.4331,26.4046,26.4188,89100.0
2011-02-25 15:05:00,37.07,37.11,37.07,37.09,56500.0,26.4117,26.4402,26.4117,26.4259,56500.0
2011-02-25 15:10:00,37.09,37.16,37.09,37.11,134300.0,26.4259,26.4758,26.4259,26.4402,134300.0
2011-02-25 15:15:00,37.1,37.11,37.05,37.06,66000.0,26.4331,26.4402,26.3974,26.4046,66000.0
2011-02-25 15:20:00,37.07,37.07,36.96,36.98,149500.0,26.4117,26.4117,26.3333,26.3476,149500.0
2011-02-25 15:25:00,36.98,37.02,36.96,37.0,78200.0,26.3476,26.3761,26.3333,26.3618,78200.0
2011-02-25 15:30:00,36.99,37.0,36.95,36.95,88500.0,26.3547,26.3618,26.3262,26.3262,88500.0
2011-02-25 15:35:00,36.95,36.96,36.91,36.92,161500.0,26.3262,26.3333,26.2977,26.3048,161500.0
2011-02-25 15:40:00,36.92,36.94,36.9,36.9,187700.0,26.3048,26.3191,26.2906,26.2906,187700.0
2011-02-25 15:45:00,36.9,37.0,36.88,37.0,274300.0,26.2906,26.3618,26.2763,26.3618,274300.0
2011-02-25 15:50:00,36.99,37.05,36.99,37.04,271500.0,26.3547,26.3974,26.3547,26.3903,271500.0
2011-02-25 15:55:00,37.04,37.08,36.99,37.07,802300.0,26.3903,26.4188,26.3547,26.4117,802300.0
2011-02-28 09:30:00,37.15,37.2,37.08,37.13,217000.0,26.4687,26.5043,26.4188,26.4544,217000.0
2011-02-28 09:35:00,37.1,37.32,37.06,37.32,137600.0,26.4331,26.5898,26.4046,26.5898,137600.0
2011-02-28 09:40:00,37.33,37.45,37.25,37.41,150400.0,26.5969,26.6824,26.5399,26.6539,150400.0
2011-02-28 09:45:00,37.39,37.41,37.3,37.32,137300.0,26.6397,26.6539,26.5755,26.5898,137300.0
2011-02-28 09:50:00,37.31,37.32,37.16,37.25,225800.0,26.5827,26.5898,26.4758,26.5399,225800.0
2011-02-28 09:55:00,37.25,37.26,37.21,37.25,110100.0,26.5399,26.547,26.5114,26.5399,110100.0
2011-02-28 10:00:00,37.24,37.27,37.23,37.23,174200.0,26.5328,26.5542,26.5257,26.5257,174200.0
2011-02-28 10:05:00,37.25,37.26,37.22,37.24,82500.0,26.5399,26.547,26.5185,26.5328,82500.0
2011-02-28 10:10:00,37.24,37.26,37.21,37.22,89600.0,26.5328,26.547,26.5114,26.5185,89600.0
2011-02-28 10:15:00,37.22,37.26,37.22,37.26,137500.0,26.5185,26.547,26.5185,26.547,137500.0
2011-02-28 10:20:00,37.25,37.32,37.23,37.3,229800.0,26.5399,26.5898,26.5257,26.5755,229800.0
2011-02-28 10:25:00,37.3,37.36,37.29,37.35,136000.0,26.5755,26.6183,26.5684,26.6112,136000.0
2011-02-28 10:30:00,37.34,37.4,37.31,37.38,80100.0,26.604,26.6468,26.5827,26.6325,80100.0
2011-02-28 10:35:00,37.38,37.4,37.31,37.34,55900.0,26.6325,26.6468,26.5827,26.604,55900.0
2011-02-28 10:40:00,37.35,37.38,37.29,37.32,157500.0,26.6112,26.6325,26.5684,26.5898,157500.0
2011-02-28 10:45:00,37.32,37.37,37.31,37.36,118300.0,26.5898,26.6254,26.5827,26.6183,118300.0
2011-02-28 10:50:00,37.37,37.46,37.36,37.45,167600.0,26.6254,26.6895,26.6183,26.6824,167600.0
2011-02-28 10:55:00,37.46,37.47,37.43,37.45,130500.0,26.6895,26.6967,26.6682,26.6824,130500.0
2011-02-28 11:00:00,37.46,37.48,37.45,37.46,75200.0,26.6895,26.7038,26.6824,26.6895,75200.0
2011-02-28 11:05:00,37.47,37.48,37.43,37.47,126700.0,26.6967,26.7038,26.6682,26.6967,126700.0
2011-02-28 11:10:00,37.47,37.5,37.47,37.5,53700.0,26.6967,26.718,26.6967,26.718,53700.0
2011-02-28 11:15:00,37.5,37.53,37.49,37.5,64800.0,26.718,26.7394,26.7109,26.718,64800.0
2011-02-28 11:20:00,37.51,37.51,37.44,37.51,139400.0,26.7252,26.7252,26.6753,26.7252,139400.0
2011-02-28 11:25:00,37.5,37.51,37.47,37.47,39400.0,26.718,26.7252,26.6967,26.6967,39400.0
2011-02-28 11:30:00,37.48,37.5,37.44,37.47,37200.0,26.7038,26.718,26.6753,26.6967,37200.0
2011-02-28 11:35:00,37.47,37.47,37.4,37.41,74500.0,26.6967,26.6967,26.6468,26.6539,74500.0
2011-02-28 11:40:00,37.41,37.41,37.38,37.39,50300.0,26.6539,26.6539,26.6325,26.6397,50300.0
2011-02-28 11:45:00,37.39,37.39,37.37,37.38,69500.0,26.6397,26.6397,26.6254,26.6325,69500.0
2011-02-28 11:50:00,37.38,37.38,37.33,37.35,173900.0,26.6325,26.6325,26.5969,26.6112,173900.0
2011-02-28 11:55:00,37.36,37.36,37.29,37.32,122200.0,26.6183,26.6183,26.5684,26.5898,122200.0
2011-02-28 12:00:00,37.32,37.32,37.22,37.25,161800.0,26.5898,26.5898,26.5185,26.5399,161800.0
2011-02-28 12:05:00,37.25,37.3,37.23,37.3,161400.0,26.5399,26.5755,26.5257,26.5755,161400.0
2011-02-28 12:10:00,37.3,37.32,37.29,37.31,41700.0,26.5755,26.5898,26.5684,26.5827,41700.0
2011-02-28 12:15:00,37.31,37.39,37.31,37.37,73800.0,26.5827,26.6397,26.5827,26.6254,73800.0
2011-02-28 12:20:00,37.37,37.4,37.32,37.32,76200.0,26.6254,26.6468,26.5898,26.5898,76200.0
2011-02-28 12:25:00,37.33,37.34,37.3,37.32,64500.0,26.5969,26.604,26.5755,26.5898,64500.0
2011-02-28 12:30:00,37.32,37.34,37.31,37.34,100600.0,26.5898,26.604,26.5827,26.604,100600.0
2011-02-28 12:35:00,37.34,37.36,37.32,37.33,66100.0,26.604,26.6183,26.5898,26.5969,66100.0
2011-02-28 12:40:00,37.33,37.33,37.29,37.32,54300.0,26.5969,26.5969,26.5684,26.5898,54300.0
2011-02-28 12:45:00,37.33,37.34,37.28,37.29,73400.0,26.5969,26.604,26.5613,26.5684,73400.0
2011-02-28 12:50:00,37.29,37.34,37.28,37.28,62600.0,26.5684,26.604,26.5613,26.5613,62600.0
2011-02-28 12:55:00,37.29,37.29,37.22,37.23,175900.0,26.5684,26.5684,26.5185,26.5257,175900.0
2011-02-28 13:00:00,37.22,37.24,37.2,37.23,91800.0,26.5185,26.5328,26.5043,26.5257,91800.0
2011-02-28 13:05:00,37.24,37.25,37.2,37.23,126100.0,26.5328,26.5399,26.5043,26.5257,126100.0
2011-02-28 13:10:00,37.23,37.26,37.22,37.25,45200.0,26.5257,26.547,26.5185,26.5399,45200.0
2011-02-28 13:15:00,37.24,37.3,37.24,37.29,49800.0,26.5328,26.5755,26.5328,26.5684,49800.0
2011-02-28 13:20:00,37.29,37.3,37.26,37.26,35800.0,26.5684,26.5755,26.547,26.547,35800.0
2011-02-28 13:25:00,37.27,37.27,37.23,37.24,80900.0,26.5542,26.5542,26.5257,26.5328,80900.0
2011-02-28 13:30:00,37.23,37.25,37.23,37.25,62600.0,26.5257,26.5399,26.5257,26.5399,62600.0
2011-02-28 13:35:00,37.25,37.25,37.2,37.22,104700.0,26.5399,26.5399,26.5043,26.5185,104700.0
2011-02-28 13:40:00,37.22,37.24,37.18,37.21,121000.0,26.5185,26.5328,26.49,26.5114,121000.0
2011-02-28 13:45:00,37.21,37.23,37.17,37.21,72500.0,26.5114,26.5257,26.4829,26.5114,72500.0
2011-02-28 13:50:00,37.2,37.21,37.16,37.16,45300.0,26.5043,26.5114,26.4758,26.4758,45300.0
2011-02-28 13:55:00,37.17,37.18,37.15,37.16,75600.0,26.4829,26.49,26.4687,26.4758,75600.0
2011-02-28 14:00:00,37.16,37.16,37.12,37.16,107600.0,26.4758,26.4758,26.4473,26.4758,107600.0
2011-02-28 14:05:00,37.16,37.21,37.16,37.21,34400.0,26.4758,26.5114,26.4758,26.5114,34400.0
2011-02-28 14:10:00,37.21,37.26,37.2,37.25,37400.0,26.5114,26.547,26.5043,26.5399,37400.0
2011-02-28 14:15:00,37.26,37.27,37.25,37.26,31600.0,26.547,26.5542,26.5399,26.547,31600.0
2011-02-28 14:20:00,37.26,37.29,37.25,37.28,30200.0,26.547,26.5684,26.5399,26.5613,30200.0
2011-02-28 14:25:00,37.29,37.33,37.29,37.31,36000.0,26.5684,26.5969,26.5684,26.5827,36000.0
2011-02-28 14:30:00,37.32,37.35,37.3,37.32,35700.0,26.5898,26.6112,26.5755,26.5898,35700.0
2011-02-28 14:35:00,37.31,37.35,37.3,37.35,35200.0,26.5827,26.6112,26.5755,26.6112,35200.0
2011-02-28 14:40:00,37.34,37.36,37.34,37.36,43100.0,26.604,26.6183,26.604,26.6183,43100.0
2011-02-28 14:45:00,37.37,37.39,37.35,37.35,51300.0,26.6254,26.6397,26.6112,26.6112,51300.0
2011-02-28 14:50:00,37.36,37.37,37.33,37.34,32600.0,26.6183,26.6254,26.5969,26.604,32600.0
2011-02-28 14:55:00,37.34,37.4,37.33,37.4,47600.0,26.604,26.6468,26.5969,26.6468,47600.0
2011-02-28 15:00:00,37.39,37.4,37.36,37.38,44600.0,26.6397,26.6468,26.6183,26.6325,44600.0
2011-02-28 15:05:00,37.38,37.39,37.33,37.33,67700.0,26.6325,26.6397,26.5969,26.5969,67700.0
2011-02-28 15:10:00,37.33,37.39,37.33,37.39,61100.0,26.5969,26.6397,26.5969,26.6397,61100.0
2011-02-28 15:15:00,37.39,37.4,37.38,37.4,54900.0,26.6397,26.6468,26.6325,26.6468,54900.0
2011-02-28 15:20:00,37.4,37.47,37.39,37.47,154600.0,26.6468,26.6967,26.6397,26.6967,154600.0
2011-02-28 15:25:00,37.47,37.5,37.46,37.49,117800.0,26.6967,26.718,26.6895,26.7109,117800.0
2011-02-28 15:30:00,37.5,37.51,37.47,37.5,131400.0,26.718,26.7252,26.6967,26.718,131400.0
2011-02-28 15:35:00,37.5,37.54,37.48,37.53,136500.0,26.718,26.7465,26.7038,26.7394,136500.0
2011-02-28 15:40:00,37.52,37.53,37.43,37.43,160200.0,26.7323,26.7394,26.6682,26.6682,160200.0
2011-02-28 15:45:00,37.43,37.44,37.39,37.44,270800.0,26.6682,26.6753,26.6397,26.6753,270800.0
2011-02-28 15:50:00,37.44,37.48,37.41,37.43,217700.0,26.6753,26.7038,26.6539,26.6682,217700.0
2011-02-28 15:55:00,37.42,37.5,37.4,37.5,553800.0,26.661,26.718,26.6468,26.718,553800.0
2011-03-01 09:30:00,37.08,37.49,37.08,37.46,351000.0,26.4188,26.7109,26.4188,26.6895,351000.0
2011-03-01 09:35:00,37.46,37.72,37.41,37.68,190500.0,26.6895,26.8748,26.6539,26.8463,190500.0
2011-03-01 09:40:00,37.67,37.69,37.46,37.52,126300.0,26.8392,26.8534,26.6895,26.7323,126300.0
2011-03-01 09:45:00,37.53,37.66,37.52,37.58,97400.0,26.7394,26.832,26.7323,26.775,97400.0
2011-03-01 09:50:00,37.59,37.63,37.5,37.5,76000.0,26.7822,26.8107,26.718,26.718,76000.0
2011-03-01 09:55:00,37.5,37.54,37.38,37.54,105900.0,26.718,26.7465,26.6325,26.7465,105900.0
2011-03-01 10:00:00,37.53,37.57,37.42,37.49,66000.0,26.7394,26.7679,26.661,26.7109,66000.0
2011-03-01 10:05:00,37.48,37.48,37.35,37.36,103200.0,26.7038,26.7038,26.6112,26.6183,103200.0
2011-03-01 10:10:00,37.35,37.39,37.21,37.37,211100.0,26.6112,26.6397,26.5114,26.6254,211100.0
2011-03-01 10:15:00,37.36,37.37,37.26,37.3,172400.0,26.6183,26.6254,26.547,26.5755,172400.0
2011-03-01 10:20:00,37.31,37.39,37.28,37.38,120900.0,26.5827,26.6397,26.5613,26.6325,120900.0
2011-03-01 10:25:00,37.38,37.4,37.28,37.28,137800.0,26.6325,26.6468,26.5613,26.5613,137800.0
2011-03-01 10:30:00,37.28,37.32,37.23,37.32,102800.0,26.5613,26.5898,26.5257,26.5898,102800.0
2011-03-01 10:35:00,37.32,37.38,37.27,37.34,124800.0,26.5898,26.6325,26.5542,26.604,124800.0
2011-03-01 10:40:00,37.35,37.41,37.35,37.39,59600.0,26.6112,26.6539,26.6112,26.6397,59600.0
2011-03-01 10:45:00,37.4,37.44,37.38,37.41,41300.0,26.6468,26.6753,26.6325,26.6539,41300.0
2011-03-01 10:50:00,37.4,37.46,37.39,37.43,59900.0,26.6468,26.6895,26.6397,26.6682,59900.0
2011-03-01 10:55:00,37.43,37.43,37.32,37.34,86400.0,26.6682,26.6682,26.5898,26.604,86400.0
2011-03-01 11:00:00,37.34,37.42,37.34,37.38,80900.0,26.604,26.661,26.604,26.6325,80900.0
2011-03-01 11:05:00,37.37,37.44,37.35,37.38,53600.0,26.6254,26.6753,26.6112,26.6325,53600.0
2011-03-01 11:10:00,37.37,37.45,37.37,37.41,72900.0,26.6254,26.6824,26.6254,26.6539,72900.0
2011-03-01 11:15:00,37.4,37.46,37.39,37.41,63800.0,26.6468,26.6895,26.6397,26.6539,63800.0
2011-03-01 11:20:00,37.41,37.5,37.4,37.49,55700.0,26.6539,26.718,26.6468,26.7109,55700.0
2011-03-01 11:25:00,37.48,37.5,37.32,37.33,99300.0,26.7038,26.718,26.5898,26.5969,99300.0
2011-03-01 11:30:00,37.33,37.44,37.27,37.43,268500.0,26.5969,26.6753,26.5542,26.6682,268500.0
2011-03-01 11:35:00,37.42,37.47,37.39,37.42,116800.0,26.661,26.6967,26.6397,26.661,116800.0
2011-03-01 11:40:00,37.42,37.45,37.36,37.41,81800.0,26.661,26.6824,26.6183,26.6539,81800.0
2011-03-01 11:45:00,37.4,37.46,37.33,37.35,102600.0,26.6468,26.6895,26.5969,26.6112,102600.0
2011-03-01 11:50:00,37.35,37.35,37.27,37.28,106600.0,26.6112,26.6112,26.5542,26.5613,106600.0
2011-03-01 11:55:00,37.28,37.3,37.21,37.23,116000.0,26.5613,26.5755,26.5114,26.5257,116000.0
2011-03-01 12:00:00,37.23,37.23,37.14,37.2,72000.0,26.5257,26.5257,26.4615,26.5043,72000.0
2011-03-01 12:05:00,37.21,37.22,37.16,37.17,83100.0,26.5114,26.5185,26.4758,26.4829,83100.0
2011-03-01 12:10:00,37.16,37.22,37.16,37.18,78800.0,26.4758,26.5185,26.4758,26.49,78800.0
2011-03-01 12:15:00,37.18,37.21,37.15,37.16,47800.0,26.49,26.5114,26.4687,26.4758,47800.0
2011-03-01 12:20:00,37.17,37.23,37.14,37.17,59900.0,26.4829,26.5257,26.4615,26.4829,59900.0
2011-03-01 12:25:00,37.17,37.2,37.11,37.13,78600.0,26.4829,26.5043,26.4402,26.4544,78600.0
2011-03-01 12:30:00,37.14,37.21,37.11,37.15,64100.0,26.4615,26.5114,26.4402,26.4687,64100.0
2011-03-01 12:35:00,37.16,37.18,37.15,37.15,42900.0,26.4758,26.49,26.4687,26.4687,42900.0
2011-03-01 12:40:00,37.16,37.21,37.14,37.21,73500.0,26.4758,26.5114,26.4615,26.5114,73500.0
2011-03-01 12:45:00,37.2,37.21,37.18,37.2,42700.0,26.5043,26.5114,26.49,26.5043,42700.0
2011-03-01 12:50:00,37.21,37.26,37.17,37.17,60300.0,26.5114,26.547,26.4829,26.4829,60300.0
2011-03-01 12:55:00,37.17,37.23,37.16,37.18,52500.0,26.4829,26.5257,26.4758,26.49,52500.0
2011-03-01 13:00:00,37.18,37.18,37.05,37.08,106400.0,26.49,26.49,26.3974,26.4188,106400.0
2011-03-01 13:05:00,37.08,37.1,37.06,37.08,69700.0,26.4188,26.4331,26.4046,26.4188,69700.0
2011-03-01 13:10:00,37.08,37.12,37.05,37.06,121500.0,26.4188,26.4473,26.3974,26.4046,121500.0
2011-03-01 13:15:00,37.06,37.06,37.0,37.03,59300.0,26.4046,26.4046,26.3618,26.3832,59300.0
2011-03-01 13:20:00,37.03,37.04,36.96,37.02,123300.0,26.3832,26.3903,26.3333,26.3761,123300.0
2011-03-01 13:25:00,37.01,37.02,36.86,36.9,209500.0,26.3689,26.3761,26.2621,26.2906,209500.0
2011-03-01 13:30:00,36.9,36.93,36.87,36.93,73200.0,26.2906,26.3119,26.2692,26.3119,73200.0
2011-03-01 13:35:00,36.92,36.99,36.92,36.96,50600.0,26.3048,26.3547,26.3048,26.3333,50600.0
2011-03-01 13:40:00,36.97,36.97,36.84,36.85,53400.0,26.3404,26.3404,26.2478,26.2549,53400.0
2011-03-01 13:45:00,36.86,36.91,36.84,36.87,66200.0,26.2621,26.2977,26.2478,26.2692,66200.0
2011-03-01 13:50:00,36.87,36.92,36.85,36.89,64400.0,26.2692,26.3048,26.2549,26.2834,64400.0
2011-03-01 13:55:00,36.89,36.97,36.89,36.92,31600.0,26.2834,26.3404,26.2834,26.3048,31600.0
2011-03-01 14:00:00,36.92,36.93,36.83,36.83,76400.0,26.3048,26.3119,26.2407,26.2407,76400.0
2011-03-01 14:05:00,36.83,36.86,36.77,36.85,115600.0,26.2407,26.2621,26.1979,26.2549,115600.0
2011-03-01 14:10:00,36.85,36.87,36.75,36.78,73400.0,26.2549,26.2692,26.1837,26.2051,73400.0
2011-03-01 14:15:00,36.79,36.83,36.73,36.82,56000.0,26.2122,26.2407,26.1694,26.2336,56000.0
2011-03-01 14:20:00,36.82,36.82,36.74,36.74,79200.0,26.2336,26.2336,26.1766,26.1766,79200.0
2011-03-01 14:25:00,36.74,36.82,36.7,36.72,76600.0,26.1766,26.2336,26.1481,26.1623,76600.0
2011-03-01 14:30:00,36.71,36.77,36.7,36.71,86300.0,26.1552,26.1979,26.1481,26.1552,86300.0
2011-03-01 14:35:00,36.72,36.76,36.69,36.76,116100.0,26.1623,26.1908,26.1409,26.1908,116100.0
2011-03-01 14:40:00,36.76,36.79,36.74,36.78,53100.0,26.1908,26.2122,26.1766,26.2051,53100.0
2011-03-01 14:45:00,36.77,36.81,36.74,36.81,55000.0,26.1979,26.2264,26.1766,26.2264,55000.0
2011-03-01 14:50:00,36.81,36.88,36.8,36.84,91300.0,26.2264,26.2763,26.2193,26.2478,91300.0
2011-03-01 14:55:00,36.84,36.86,36.81,36.82,193700.0,26.2478,26.2621,26.2264,26.2336,193700.0
2011-03-01 15:00:00,36.81,36.87,36.78,36.8,152000.0,26.2264,26.2692,26.2051,26.2193,152000.0
2011-03-01 15:05:00,36.8,36.82,36.75,36.76,188900.0,26.2193,26.2336,26.1837,26.1908,188900.0
2011-03-01 15:10:00,36.76,36.8,36.73,36.78,163400.0,26.1908,26.2193,26.1694,26.2051,163400.0
2011-03-01 15:15:00,36.78,36.86,36.77,36.86,87400.0,26.2051,26.2621,26.1979,26.2621,87400.0
2011-03-01 15:20:00,36.85,36.88,36.85,36.86,127400.0,26.2549,26.2763,26.2549,26.2621,127400.0
2011-03-01 15:25:00,36.86,36.88,36.79,36.8,151000.0,26.2621,26.2763,26.2122,26.2193,151000.0
2011-03-01 15:30:00,36.8,36.88,36.79,36.86,211600.0,26.2193,26.2763,26.2122,26.2621,211600.0
2011-03-01 15:35:00,36.87,36.91,36.82,36.86,137100.0,26.2692,26.2977,26.2336,26.2621,137100.0
2011-03-01 15:40:00,36.86,36.94,36.85,36.88,242700.0,26.2621,26.3191,26.2549,26.2763,242700.0
2011-03-01 15:45:00,36.89,36.9,36.76,36.77,284800.0,26.2834,26.2906,26.1908,26.1979,284800.0
2011-03-01 15:50:00,36.78,36.83,36.73,36.79,231900.0,26.2051,26.2407,26.1694,26.2122,231900.0
2011-03-01 15:55:00,36.79,36.84,36.75,36.75,539000.0,26.2122,26.2478,26.1837,26.1837,539000.0
2011-03-02 09:30:00,36.6,36.69,36.53,36.58,208100.0,26.0768,26.1409,26.0269,26.0626,208100.0
2011-03-02 09:35:00,36.57,36.57,36.33,36.44,351900.0,26.0554,26.0554,25.8844,25.9628,351900.0
2011-03-02 09:40:00,36.43,36.65,36.42,36.64,362000.0,25.9557,26.1124,25.9486,26.1053,362000.0
2011-03-02 09:45:00,36.65,36.68,36.53,36.64,190600.0,26.1124,26.1338,26.0269,26.1053,190600.0
2011-03-02 09:50:00,36.65,36.84,36.6,36.79,332100.0,26.1124,26.2478,26.0768,26.2122,332100.0
2011-03-02 09:55:00,36.8,36.89,36.78,36.87,177700.0,26.2193,26.2834,26.2051,26.2692,177700.0
2011-03-02 10:00:00,36.86,36.94,36.83,36.84,218800.0,26.2621,26.3191,26.2407,26.2478,218800.0
2011-03-02 10:05:00,36.83,36.87,36.71,36.74,126400.0,26.2407,26.2692,26.1552,26.1766,126400.0
2011-03-02 10:10:00,36.74,36.74,36.59,36.63,253900.0,26.1766,26.1766,26.0697,26.0982,253900.0
2011-03-02 10:15:00,36.63,36.73,36.63,36.65,115300.0,26.0982,26.1694,26.0982,26.1124,115300.0
2011-03-02 10:20:00,36.65,36.7,36.58,36.58,121100.0,26.1124,26.1481,26.0626,26.0626,121100.0
2011-03-02 10:25:00,36.59,36.64,36.55,36.58,137900.0,26.0697,26.1053,26.0412,26.0626,137900.0
2011-03-02 10:30:00,36.59,36.61,36.54,36.57,102100.0,26.0697,26.0839,26.0341,26.0554,102100.0
2011-03-02 10:35:00,36.57,36.71,36.57,36.69,155000.0,26.0554,26.1552,26.0554,26.1409,155000.0
2011-03-02 10:40:00,36.69,36.77,36.68,36.75,170000.0,26.1409,26.1979,26.1338,26.1837,170000.0
2011-03-02 10:45:00,36.74,36.82,36.74,36.79,130600.0,26.1766,26.2336,26.1766,26.2122,130600.0
2011-03-02 10:50:00,36.8,36.83,36.73,36.76,212600.0,26.2193,26.2407,26.1694,26.1908,212600.0
2011-03-02 10:55:00,36.76,36.76,36.69,36.71,121500.0,26.1908,26.1908,26.1409,26.1552,121500.0
2011-03-02 11:00:00,36.7,36.75,36.7,36.74,114400.0,26.1481,26.1837,26.1481,26.1766,114400.0
2011-03-02 11:05:00,36.74,36.75,36.71,36.71,106500.0,26.1766,26.1837,26.1552,26.1552,106500.0
2011-03-02 11:10:00,36.71,36.71,36.56,36.63,92500.0,26.1552,26.1552,26.0483,26.0982,92500.0
2011-03-02 11:15:00,36.63,36.74,36.62,36.68,91500.0,26.0982,26.1766,26.0911,26.1338,91500.0
2011-03-02 11:20:00,36.68,36.72,36.65,36.68,148100.0,26.1338,26.1623,26.1124,26.1338,148100.0
2011-03-02 11:25:00,36.68,36.71,36.58,36.61,265500.0,26.1338,26.1552,26.0626,26.0839,265500.0
2011-03-02 11:30:00,36.61,36.68,36.58,36.6,142000.0,26.0839,26.1338,26.0626,26.0768,142000.0
2011-03-02 11:35:00,36.6,36.63,36.53,36.53,233700.0,26.0768,26.0982,26.0269,26.0269,233700.0
2011-03-02 11:40:00,36.54,36.66,36.53,36.59,280500.0,26.0341,26.1196,26.0269,26.0697,280500.0
2011-03-02 11:45:00,36.59,36.61,36.47,36.5,283700.0,26.0697,26.0839,25.9842,26.0056,283700.0
2011-03-02 11:50:00,36.49,36.59,36.48,36.55,154000.0,25.9984,26.0697,25.9913,26.0412,154000.0
2011-03-02 11:55:00,36.55,36.55,36.45,36.47,199800.0,26.0412,26.0412,25.9699,25.9842,199800.0
2011-03-02 12:00:00,36.48,36.48,36.37,36.45,174600.0,25.9913,25.9913,25.9129,25.9699,174600.0
2011-03-02 12:05:00,36.45,36.48,36.38,36.48,122500.0,25.9699,25.9913,25.9201,25.9913,122500.0
2011-03-02 12:10:00,36.48,36.55,36.44,36.45,97500.0,25.9913,26.0412,25.9628,25.9699,97500.0
2011-03-02 12:15:00,36.45,36.6,36.45,36.59,149100.0,25.9699,26.0768,25.9699,26.0697,149100.0
2011-03-02 12:20:00,36.6,36.65,36.59,36.63,58600.0,26.0768,26.1124,26.0697,26.0982,58600.0
2011-03-02 12:25:00,36.64,36.67,36.62,36.66,59600.0,26.1053,26.1267,26.0911,26.1196,59600.0
2011-03-02 12:30:00,36.66,36.73,36.65,36.69,73900.0,26.1196,26.1694,26.1124,26.1409,73900.0
2011-03-02 12:35:00,36.7,36.76,36.7,36.73,128700.0,26.1481,26.1908,26.1481,26.1694,128700.0
2011-03-02 12:40:00,36.74,36.85,36.73,36.84,170200.0,26.1766,26.2549,26.1694,26.2478,170200.0
2011-03-02 12:45:00,36.84,36.86,36.83,36.86,56400.0,26.2478,26.2621,26.2407,26.2621,56400.0
2011-03-02 12:50:00,36.87,36.88,36.83,36.86,65800.0,26.2692,26.2763,26.2407,26.2621,65800.0
2011-03-02 12:55:00,36.86,36.86,36.78,36.8,64600.0,26.2621,26.2621,26.2051,26.2193,64600.0
2011-03-02 13:00:00,36.8,36.84,36.79,36.8,73800.0,26.2193,26.2478,26.2122,26.2193,73800.0
2011-03-02 13:05:00,36.8,36.83,36.76,36.77,76300.0,26.2193,26.2407,26.1908,26.1979,76300.0
2011-03-02 13:10:00,36.77,36.77,36.7,36.73,79000.0,26.1979,26.1979,26.1481,26.1694,79000.0
2011-03-02 13:15:00,36.73,36.78,36.72,36.75,82500.0,26.1694,26.2051,26.1623,26.1837,82500.0
2011-03-02 13:20:00,36.74,36.8,36.73,36.78,34800.0,26.1766,26.2193,26.1694,26.2051,34800.0
2011-03-02 13:25:00,36.77,36.8,36.73,36.74,106900.0,26.1979,26.2193,26.1694,26.1766,106900.0
2011-03-02 13:30:00,36.74,36.77,36.7,36.72,104300.0,26.1766,26.1979,26.1481,26.1623,104300.0
2011-03-02 13:35:00,36.71,36.72,36.68,36.72,76600.0,26.1552,26.1623,26.1338,26.1623,76600.0
2011-03-02 13:40:00,36.72,36.72,36.63,36.63,99800.0,26.1623,26.1623,26.0982,26.0982,99800.0
2011-03-02 13:45:00,36.63,36.67,36.6,36.67,103500.0,26.0982,26.1267,26.0768,26.1267,103500.0
2011-03-02 13:50:00,36.66,36.75,36.66,36.75,75400.0,26.1196,26.1837,26.1196,26.1837,75400.0
2011-03-02 13:55:00,36.75,36.75,36.69,36.71,48000.0,26.1837,26.1837,26.1409,26.1552,48000.0
2011-03-02 14:00:00,36.71,36.76,36.65,36.66,42200.0,26.1552,26.1908,26.1124,26.1196,42200.0
2011-03-02 14:05:00,36.67,36.77,36.67,36.75,55800.0,26.1267,26.1979,26.1267,26.1837,55800.0
2011-03-02 14:10:00,36.75,36.84,36.75,36.81,42500.0,26.1837,26.2478,26.1837,26.2264,42500.0
2011-03-02 14:15:00,36.81,36.84,36.76,36.78,80100.0,26.2264,26.2478,26.1908,26.2051,80100.0
2011-03-02 14:20:00,36.78,36.83,36.75,36.76,47100.0,26.2051,26.2407,26.1837,26.1908,47100.0
2011-03-02 14:25:00,36.77,36.81,36.73,36.73,178800.0,26.1979,26.2264,26.1694,26.1694,178800.0
2011-03-02 14:30:00,36.73,36.76,36.7,36.73,173400.0,26.1694,26.1908,26.1481,26.1694,173400.0
2011-03-02 14:35:00,36.73,36.84,36.73,36.82,160900.0,26.1694,26.2478,26.1694,26.2336,160900.0
2011-03-02 14:40:00,36.81,36.93,36.81,36.93,86400.0,26.2264,26.3119,26.2264,26.3119,86400.0
2011-03-02 14:45:00,36.92,36.96,36.91,36.92,116500.0,26.3048,26.3333,26.2977,26.3048,116500.0
2011-03-02 14:50:00,36.92,36.93,36.88,36.9,49600.0,26.3048,26.3119,26.2763,26.2906,49600.0
2011-03-02 14:55:00,36.9,36.91,36.87,36.88,135900.0,26.2906,26.2977,26.2692,26.2763,135900.0
2011-03-02 15:00:00,36.88,36.98,36.88,36.98,88100.0,26.2763,26.3476,26.2763,26.3476,88100.0
2011-03-02 15:05:00,36.98,36.99,36.97,36.98,77800.0,26.3476,26.3547,26.3404,26.3476,77800.0
2011-03-02 15:10:00,36.97,36.98,36.92,36.94,85300.0,26.3404,26.3476,26.3048,26.3191,85300.0
2011-03-02 15:15:00,36.93,36.97,36.93,36.95,102900.0,26.3119,26.3404,26.3119,26.3262,102900.0
2011-03-02 15:20:00,36.95,36.96,36.9,36.91,113700.0,26.3262,26.3333,26.2906,26.2977,113700.0
2011-03-02 15:25:00,36.91,36.91,36.85,36.86,86000.0,26.2977,26.2977,26.2549,26.2621,86000.0
2011-03-02 15:30:00,36.86,36.86,36.83,36.83,131000.0,26.2621,26.2621,26.2407,26.2407,131000.0
2011-03-02 15:35:00,36.83,36.86,36.81,36.83,75100.0,26.2407,26.2621,26.2264,26.2407,75100.0
2011-03-02 15:40:00,36.83,36.85,36.8,36.82,155400.0,26.2407,26.2549,26.2193,26.2336,155400.0
2011-03-02 15:45:00,36.82,36.85,36.8,36.84,174800.0,26.2336,26.2549,26.2193,26.2478,174800.0
2011-03-02 15:50:00,36.83,36.84,36.71,36.72,533100.0,26.2407,26.2478,26.1552,26.1623,533100.0
2011-03-02 15:55:00,36.72,36.74,36.65,36.67,724000.0,26.1623,26.1766,26.1124,26.1267,724000.0
2011-03-03 09:30:00,37.02,37.17,36.95,37.1,185700.0,26.3761,26.4829,26.3262,26.4331,185700.0
2011-03-03 09:35:00,37.11,37.11,36.96,36.99,150800.0,26.4402,26.4402,26.3333,26.3547,150800.0
2011-03-03 09:40:00,37.0,37.22,36.99,37.22,151800.0,26.3618,26.5185,26.3547,26.5185,151800.0
2011-03-03 09:45:00,37.22,37.25,37.12,37.16,135800.0,26.5185,26.5399,26.4473,26.4758,135800.0
2011-03-03 09:50:00,37.16,37.22,37.14,37.19,74800.0,26.4758,26.5185,26.4615,26.4972,74800.0
2011-03-03 09:55:00,37.19,37.25,37.16,37.25,69600.0,26.4972,26.5399,26.4758,26.5399,69600.0
2011-03-03 10:00:00,37.24,37.25,37.19,37.23,67800.0,26.5328,26.5399,26.4972,26.5257,67800.0
2011-03-03 10:05:00,37.23,37.23,37.13,37.18,110900.0,26.5257,26.5257,26.4544,26.49,110900.0
2011-03-03 10:10:00,37.19,37.28,37.18,37.27,94000.0,26.4972,26.5613,26.49,26.5542,94000.0
2011-03-03 10:15:00,37.27,37.31,37.17,37.17,130700.0,26.5542,26.5827,26.4829,26.4829,130700.0
2011-03-03 10:20:00,37.17,37.19,37.11,37.14,89900.0,26.4829,26.4972,26.4402,26.4615,89900.0
2011-03-03 10:25:00,37.14,37.22,37.11,37.18,79600.0,26.4615,26.5185,26.4402,26.49,79600.0
2011-03-03 10:30:00,37.18,37.22,37.11,37.14,135100.0,26.49,26.5185,26.4402,26.4615,135100.0
2011-03-03 10:35:00,37.15,37.18,37.1,37.15,98900.0,26.4687,26.49,26.4331,26.4687,98900.0
2011-03-03 10:40:00,37.15,37.24,37.15,37.24,110900.0,26.4687,26.5328,26.4687,26.5328,110900.0
2011-03-03 10:45:00,37.23,37.36,37.2,37.35,114000.0,26.5257,26.6183,26.5043,26.6112,114000.0
2011-03-03 10:50:00,37.34,37.34,37.21,37.21,85800.0,26.604,26.604,26.5114,26.5114,85800.0
2011-03-03 10:55:00,37.21,37.32,37.2,37.29,104000.0,26.5114,26.5898,26.5043,26.5684,104000.0
2011-03-03 11:00:00,37.28,37.42,37.27,37.42,178800.0,26.5613,26.661,26.5542,26.661,178800.0
2011-03-03 11:05:00,37.42,37.48,37.38,37.4,108200.0,26.661,26.7038,26.6325,26.6468,108200.0
2011-03-03 11:10:00,37.41,37.45,37.35,37.43,77100.0,26.6539,26.6824,26.6112,26.6682,77100.0
2011-03-03 11:15:00,37.43,37.48,37.38,37.41,116000.0,26.6682,26.7038,26.6325,26.6539,116000.0
2011-03-03 11:20:00,37.42,37.47,37.41,37.47,116800.0,26.661,26.6967,26.6539,26.6967,116800.0
2011-03-03 11:25:00,37.47,37.48,37.43,37.46,35900.0,26.6967,26.7038,26.6682,26.6895,35900.0
2011-03-03 11:30:00,37.46,37.48,37.44,37.46,82100.0,26.6895,26.7038,26.6753,26.6895,82100.0
2011-03-03 11:35:00,37.46,37.5,37.41,37.41,111600.0,26.6895,26.718,26.6539,26.6539,111600.0
2011-03-03 11:40:00,37.42,37.48,37.42,37.46,99300.0,26.661,26.7038,26.661,26.6895,99300.0
2011-03-03 11:45:00,37.46,37.5,37.46,37.48,63600.0,26.6895,26.718,26.6895,26.7038,63600.0
2011-03-03 11:50:00,37.48,37.55,37.46,37.5,126400.0,26.7038,26.7537,26.6895,26.718,126400.0
2011-03-03 11:55:00,37.51,37.55,37.49,37.53,75200.0,26.7252,26.7537,26.7109,26.7394,75200.0
2011-03-03 12:00:00,37.53,37.54,37.48,37.5,39200.0,26.7394,26.7465,26.7038,26.718,39200.0
2011-03-03 12:05:00,37.49,37.51,37.46,37.46,21300.0,26.7109,26.7252,26.6895,26.6895,21300.0
2011-03-03 12:10:00,37.47,37.47,37.44,37.45,12200.0,26.6967,26.6967,26.6753,26.6824,12200.0
2011-03-03 12:15:00,37.44,37.45,37.43,37.44,20500.0,26.6753,26.6824,26.6682,26.6753,20500.0
2011-03-03 12:20:00,37.45,37.48,37.43,37.48,38000.0,26.6824,26.7038,26.6682,26.7038,38000.0
2011-03-03 12:25:00,37.47,37.48,37.45,37.45,32700.0,26.6967,26.7038,26.6824,26.6824,32700.0
2011-03-03 12:30:00,37.45,37.47,37.45,37.45,32000.0,26.6824,26.6967,26.6824,26.6824,32000.0
2011-03-03 12:35:00,37.45,37.47,37.44,37.44,17400.0,26.6824,26.6967,26.6753,26.6753,17400.0
2011-03-03 12:40:00,37.44,37.48,37.44,37.46,69400.0,26.6753,26.7038,26.6753,26.6895,69400.0
2011-03-03 12:45:00,37.46,37.49,37.42,37.49,33900.0,26.6895,26.7109,26.661,26.7109,33900.0
2011-03-03 12:50:00,37.48,37.5,37.47,37.49,28300.0,26.7038,26.718,26.6967,26.7109,28300.0
2011-03-03 12:55:00,37.49,37.5,37.45,37.45,13400.0,26.7109,26.718,26.6824,26.6824,13400.0
2011-03-03 13:00:00,37.45,37.5,37.45,37.46,39000.0,26.6824,26.718,26.6824,26.6895,39000.0
2011-03-03 13:05:00,37.47,37.5,37.46,37.49,31500.0,26.6967,26.718,26.6895,26.7109,31500.0
2011-03-03 13:10:00,37.49,37.5,37.48,37.48,14300.0,26.7109,26.718,26.7038,26.7038,14300.0
2011-03-03 13:15:00,37.48,37.49,37.46,37.48,30300.0,26.7038,26.7109,26.6895,26.7038,30300.0
2011-03-03 13:20:00,37.49,37.49,37.45,37.45,26700.0,26.7109,26.7109,26.6824,26.6824,26700.0
2011-03-03 13:25:00,37.45,37.5,37.45,37.46,49300.0,26.6824,26.718,26.6824,26.6895,49300.0
2011-03-03 13:30:00,37.46,37.48,37.44,37.47,24600.0,26.6895,26.7038,26.6753,26.6967,24600.0
2011-03-03 13:35:00,37.47,37.48,37.44,37.44,25400.0,26.6967,26.7038,26.6753,26.6753,25400.0
2011-03-03 13:40:00,37.44,37.48,37.43,37.46,92300.0,26.6753,26.7038,26.6682,26.6895,92300.0
2011-03-03 13:45:00,37.45,37.5,37.45,37.49,64500.0,26.6824,26.718,26.6824,26.7109,64500.0
2011-03-03 13:50:00,37.49,37.51,37.47,37.5,54700.0,26.7109,26.7252,26.6967,26.718,54700.0
2011-03-03 13:55:00,37.5,37.51,37.48,37.49,108400.0,26.718,26.7252,26.7038,26.7109,108400.0
2011-03-03 14:00:00,37.48,37.51,37.48,37.49,61900.0,26.7038,26.7252,26.7038,26.7109,61900.0
2011-03-03 14:05:00,37.49,37.49,37.47,37.47,17900.0,26.7109,26.7109,26.6967,26.6967,17900.0
2011-03-03 14:10:00,37.48,37.54,37.48,37.52,102100.0,26.7038,26.7465,26.7038,26.7323,102100.0
2011-03-03 14:15:00,37.52,37.58,37.52,37.54,76600.0,26.7323,26.775,26.7323,26.7465,76600.0
2011-03-03 14:20:00,37.54,37.54,37.49,37.5,41900.0,26.7465,26.7465,26.7109,26.718,41900.0
2011-03-03 14:25:00,37.5,37.51,37.49,37.5,68800.0,26.718,26.7252,26.7109,26.718,68800.0
2011-03-03 14:30:00,37.49,37.53,37.48,37.52,101300.0,26.7109,26.7394,26.7038,26.7323,101300.0
2011-03-03 14:35:00,37.52,37.57,37.51,37.52,65100.0,26.7323,26.7679,26.7252,26.7323,65100.0
2011-03-03 14:40:00,37.52,37.54,37.49,37.53,37600.0,26.7323,26.7465,26.7109,26.7394,37600.0
2011-03-03 14:45:00,37.53,37.53,37.5,37.51,26500.0,26.7394,26.7394,26.718,26.7252,26500.0
2011-03-03 14:50:00,37.51,37.57,37.51,37.55,47200.0,26.7252,26.7679,26.7252,26.7537,47200.0
2011-03-03 14:55:00,37.54,37.59,37.53,37.59,69800.0,26.7465,26.7822,26.7394,26.7822,69800.0
2011-03-03 15:00:00,37.58,37.6,37.56,37.57,41100.0,26.775,26.7893,26.7608,26.7679,41100.0
2011-03-03 15:05:00,37.57,37.62,37.57,37.59,109800.0,26.7679,26.8035,26.7679,26.7822,109800.0
2011-03-03 15:10:00,37.59,37.59,37.55,37.55,41200.0,26.7822,26.7822,26.7537,26.7537,41200.0
2011-03-03 15:15:00,37.55,37.58,37.54,37.57,81700.0,26.7537,26.775,26.7465,26.7679,81700.0
2011-03-03 15:20:00,37.57,37.61,37.55,37.61,75500.0,26.7679,26.7964,26.7537,26.7964,75500.0
2011-03-03 15:25:00,37.6,37.61,37.55,37.58,102700.0,26.7893,26.7964,26.7537,26.775,102700.0
2011-03-03 15:30:00,37.58,37.59,37.54,37.57,93400.0,26.775,26.7822,26.7465,26.7679,93400.0
2011-03-03 15:35:00,37.56,37.57,37.5,37.51,161800.0,26.7608,26.7679,26.718,26.7252,161800.0
2011-03-03 15:40:00,37.51,37.57,37.51,37.54,367800.0,26.7252,26.7679,26.7252,26.7465,367800.0
2011-03-03 15:45:00,37.54,37.56,37.51,37.52,276100.0,26.7465,26.7608,26.7252,26.7323,276100.0
2011-03-03 15:50:00,37.51,37.53,37.49,37.53,319200.0,26.7252,26.7394,26.7109,26.7394,319200.0
2011-03-03 15:55:00,37.53,37.55,37.47,37.52,699700.0,26.7394,26.7537,26.6967,26.7323,699700.0
2011-03-04 09:30:00,37.45,37.56,37.4,37.51,216400.0,26.6824,26.7608,26.6468,26.7252,216400.0
2011-03-04 09:35:00,37.49,37.63,37.43,37.63,89800.0,26.7109,26.8107,26.6682,26.8107,89800.0
2011-03-04 09:40:00,37.62,37.67,37.58,37.64,187000.0,26.8035,26.8392,26.775,26.8178,187000.0
2011-03-04 09:45:00,37.64,37.76,37.6,37.73,157000.0,26.8178,26.9033,26.7893,26.8819,157000.0
2011-03-04 09:50:00,37.73,37.73,37.65,37.69,60600.0,26.8819,26.8819,26.8249,26.8534,60600.0
2011-03-04 09:55:00,37.7,37.86,37.67,37.86,99700.0,26.8605,26.9745,26.8392,26.9745,99700.0
2011-03-04 10:00:00,37.86,37.86,37.79,37.8,123000.0,26.9745,26.9745,26.9247,26.9318,123000.0
2011-03-04 10:05:00,37.79,37.8,37.6,37.62,141300.0,26.9247,26.9318,26.7893,26.8035,141300.0
2011-03-04 10:10:00,37.61,37.63,37.51,37.57,103000.0,26.7964,26.8107,26.7252,26.7679,103000.0
2011-03-04 10:15:00,37.58,37.65,37.56,37.61,120800.0,26.775,26.8249,26.7608,26.7964,120800.0
2011-03-04 10:20:00,37.61,37.63,37.57,37.63,124700.0,26.7964,26.8107,26.7679,26.8107,124700.0
2011-03-04 10:25:00,37.62,37.62,37.53,37.57,67600.0,26.8035,26.8035,26.7394,26.7679,67600.0
2011-03-04 10:30:00,37.57,37.59,37.51,37.58,88800.0,26.7679,26.7822,26.7252,26.775,88800.0
2011-03-04 10:35:00,37.58,37.68,37.56,37.67,99100.0,26.775,26.8463,26.7608,26.8392,99100.0
2011-03-04 10:40:00,37.68,37.69,37.57,37.59,140200.0,26.8463,26.8534,26.7679,26.7822,140200.0
2011-03-04 10:45:00,37.59,37.62,37.52,37.55,75100.0,26.7822,26.8035,26.7323,26.7537,75100.0
2011-03-04 10:50:00,37.55,37.58,37.51,37.57,65300.0,26.7537,26.775,26.7252,26.7679,65300.0
2011-03-04 10:55:00,37.57,37.6,37.51,37.52,112000.0,26.7679,26.7893,26.7252,26.7323,112000.0
2011-03-04 11:00:00,37.52,37.59,37.52,37.56,61500.0,26.7323,26.7822,26.7323,26.7608,61500.0
2011-03-04 11:05:00,37.57,37.63,37.49,37.55,98400.0,26.7679,26.8107,26.7109,26.7537,98400.0
2011-03-04 11:10:00,37.55,37.55,37.47,37.55,93300.0,26.7537,26.7537,26.6967,26.7537,93300.0
2011-03-04 11:15:00,37.55,37.61,37.52,37.59,219900.0,26.7537,26.7964,26.7323,26.7822,219900.0
2011-03-04 11:20:00,37.59,37.61,37.51,37.52,170500.0,26.7822,26.7964,26.7252,26.7323,170500.0
2011-03-04 11:25:00,37.51,37.52,37.4,37.45,89100.0,26.7252,26.7323,26.6468,26.6824,89100.0
2011-03-04 11:30:00,37.45,37.56,37.41,37.54,151200.0,26.6824,26.7608,26.6539,26.7465,151200.0
2011-03-04 11:35:00,37.55,37.61,37.54,37.6,199200.0,26.7537,26.7964,26.7465,26.7893,199200.0
2011-03-04 11:40:00,37.61,37.62,37.46,37.47,106300.0,26.7964,26.8035,26.6895,26.6967,106300.0
2011-03-04 11:45:00,37.46,37.48,37.4,37.43,53500.0,26.6895,26.7038,26.6468,26.6682,53500.0
2011-03-04 11:50:00,37.44,37.46,37.36,37.38,56100.0,26.6753,26.6895,26.6183,26.6325,56100.0
2011-03-04 11:55:00,37.38,37.39,37.27,37.28,96000.0,26.6325,26.6397,26.5542,26.5613,96000.0
2011-03-04 12:00:00,37.28,37.28,37.21,37.22,137500.0,26.5613,26.5613,26.5114,26.5185,137500.0
2011-03-04 12:05:00,37.21,37.25,37.16,37.24,151300.0,26.5114,26.5399,26.4758,26.5328,151300.0
2011-03-04 12:10:00,37.24,37.26,37.13,37.16,138000.0,26.5328,26.547,26.4544,26.4758,138000.0
2011-03-04 12:15:00,37.16,37.17,37.11,37.12,51600.0,26.4758,26.4829,26.4402,26.4473,51600.0
2011-03-04 12:20:00,37.12,37.13,37.01,37.04,132100.0,26.4473,26.4544,26.3689,26.3903,132100.0
2011-03-04 12:25:00,37.04,37.07,36.95,36.99,185800.0,26.3903,26.4117,26.3262,26.3547,185800.0
2011-03-04 12:30:00,36.98,37.0,36.93,37.0,116100.0,26.3476,26.3618,26.3119,26.3618,116100.0
2011-03-04 12:35:00,36.99,37.02,36.96,37.02,69200.0,26.3547,26.3761,26.3333,26.3761,69200.0
2011-03-04 12:40:00,37.02,37.02,36.98,37.0,37600.0,26.3761,26.3761,26.3476,26.3618,37600.0
2011-03-04 12:45:00,37.0,37.03,36.98,36.99,50900.0,26.3618,26.3832,26.3476,26.3547,50900.0
2011-03-04 12:50:00,36.98,36.99,36.91,36.93,113500.0,26.3476,26.3547,26.2977,26.3119,113500.0
2011-03-04 12:55:00,36.93,36.93,36.9,36.9,110700.0,26.3119,26.3119,26.2906,26.2906,110700.0
2011-03-04 13:00:00,36.91,36.98,36.91,36.94,45500.0,26.2977,26.3476,26.2977,26.3191,45500.0
2011-03-04 13:05:00,36.95,37.0,36.95,36.98,48500.0,26.3262,26.3618,26.3262,26.3476,48500.0
2011-03-04 13:10:00,36.98,37.0,36.91,36.91,57700.0,26.3476,26.3618,26.2977,26.2977,57700.0
2011-03-04 13:15:00,36.91,36.93,36.9,36.91,61900.0,26.2977,26.3119,26.2906,26.2977,61900.0
2011-03-04 13:20:00,36.92,36.94,36.91,36.93,59600.0,26.3048,26.3191,26.2977,26.3119,59600.0
2011-03-04 13:25:00,36.94,36.94,36.9,36.92,51300.0,26.3191,26.3191,26.2906,26.3048,51300.0
2011-03-04 13:30:00,36.93,36.97,36.92,36.95,47500.0,26.3119,26.3404,26.3048,26.3262,47500.0
2011-03-04 13:35:00,36.96,36.99,36.95,36.98,37000.0,26.3333,26.3547,26.3262,26.3476,37000.0
2011-03-04 13:40:00,36.97,36.98,36.9,36.91,120300.0,26.3404,26.3476,26.2906,26.2977,120300.0
2011-03-04 13:45:00,36.91,36.92,36.83,36.83,113600.0,26.2977,26.3048,26.2407,26.2407,113600.0
2011-03-04 13:50:00,36.83,36.83,36.78,36.79,146900.0,26.2407,26.2407,26.2051,26.2122,146900.0
2011-03-04 13:55:00,36.78,36.87,36.78,36.84,87100.0,26.2051,26.2692,26.2051,26.2478,87100.0
2011-03-04 14:00:00,36.84,36.86,36.81,36.83,59100.0,26.2478,26.2621,26.2264,26.2407,59100.0
2011-03-04 14:05:00,36.82,36.83,36.79,36.79,82100.0,26.2336,26.2407,26.2122,26.2122,82100.0
2011-03-04 14:10:00,36.79,36.88,36.79,36.88,40400.0,26.2122,26.2763,26.2122,26.2763,40400.0
2011-03-04 14:15:00,36.87,36.91,36.85,36.91,74200.0,26.2692,26.2977,26.2549,26.2977,74200.0
2011-03-04 14:20:00,36.91,36.95,36.88,36.94,70000.0,26.2977,26.3262,26.2763,26.3191,70000.0
2011-03-04 14:25:00,36.94,36.98,36.93,36.97,83000.0,26.3191,26.3476,26.3119,26.3404,83000.0
2011-03-04 14:30:00,36.97,36.98,36.95,36.97,31400.0,26.3404,26.3476,26.3262,26.3404,31400.0
2011-03-04 14:35:00,36.97,37.0,36.94,37.0,69200.0,26.3404,26.3618,26.3191,26.3618,69200.0
2011-03-04 14:40:00,36.99,37.04,36.99,37.04,59100.0,26.3547,26.3903,26.3547,26.3903,59100.0
2011-03-04 14:45:00,37.04,37.05,36.98,37.0,70600.0,26.3903,26.3974,26.3476,26.3618,70600.0
2011-03-04 14:50:00,37.0,37.01,36.99,37.01,37400.0,26.3618,26.3689,26.3547,26.3689,37400.0
2011-03-04 14:55:00,37.0,37.08,37.0,37.08,56500.0,26.3618,26.4188,26.3618,26.4188,56500.0
2011-03-04 15:00:00,37.08,37.17,37.08,37.12,113700.0,26.4188,26.4829,26.4188,26.4473,113700.0
2011-03-04 15:05:00,37.12,37.13,37.07,37.07,53900.0,26.4473,26.4544,26.4117,26.4117,53900.0
2011-03-04 15:10:00,37.07,37.15,37.07,37.09,118100.0,26.4117,26.4687,26.4117,26.4259,118100.0
2011-03-04 15:15:00,37.09,37.11,37.05,37.08,115000.0,26.4259,26.4402,26.3974,26.4188,115000.0
2011-03-04 15:20:00,37.08,37.1,37.0,37.01,175200.0,26.4188,26.4331,26.3618,26.3689,175200.0
2011-03-04 15:25:00,37.02,37.04,36.97,37.01,134400.0,26.3761,26.3903,26.3404,26.3689,134400.0
2011-03-04 15:30:00,37.01,37.05,36.97,37.0,137900.0,26.3689,26.3974,26.3404,26.3618,137900.0
2011-03-04 15:35:00,37.01,37.09,37.0,37.08,108300.0,26.3689,26.4259,26.3618,26.4188,108300.0
2011-03-04 15:40:00,37.09,37.16,37.08,37.16,177100.0,26.4259,26.4758,26.4188,26.4758,177100.0
2011-03-04 15:45:00,37.16,37.23,37.15,37.18,264800.0,26.4758,26.5257,26.4687,26.49,264800.0
2011-03-04 15:50:00,37.18,37.26,37.16,37.23,234200.0,26.49,26.547,26.4758,26.5257,234200.0
2011-03-04 15:55:00,37.23,37.28,37.22,37.22,296200.0,26.5257,26.5613,26.5185,26.5185,296200.0
2011-03-07 09:30:00,37.26,37.39,37.23,37.33,170600.0,26.547,26.6397,26.5257,26.5969,170600.0
2011-03-07 09:35:00,37.31,37.49,37.25,37.47,73300.0,26.5827,26.7109,26.5399,26.6967,73300.0
2011-03-07 09:40:00,37.47,37.55,37.46,37.53,98200.0,26.6967,26.7537,26.6895,26.7394,98200.0
2011-03-07 09:45:00,37.53,37.66,37.52,37.63,103200.0,26.7394,26.832,26.7323,26.8107,103200.0
2011-03-07 09:50:00,37.62,37.63,37.53,37.58,130700.0,26.8035,26.8107,26.7394,26.775,130700.0
2011-03-07 09:55:00,37.58,37.7,37.56,37.62,103800.0,26.775,26.8605,26.7608,26.8035,103800.0
2011-03-07 10:00:00,37.63,37.65,37.43,37.49,205000.0,26.8107,26.8249,26.6682,26.7109,205000.0
2011-03-07 10:05:00,37.49,37.5,37.36,37.39,86200.0,26.7109,26.718,26.6183,26.6397,86200.0
2011-03-07 10:10:00,37.4,37.51,37.39,37.48,84100.0,26.6468,26.7252,26.6397,26.7038,84100.0
2011-03-07 10:15:00,37.47,37.52,37.47,37.48,115600.0,26.6967,26.7323,26.6967,26.7038,115600.0
2011-03-07 10:20:00,37.47,37.52,37.43,37.52,127600.0,26.6967,26.7323,26.6682,26.7323,127600.0
2011-03-07 10:25:00,37.52,37.55,37.49,37.52,95800.0,26.7323,26.7537,26.7109,26.7323,95800.0
2011-03-07 10:30:00,37.51,37.53,37.44,37.47,133700.0,26.7252,26.7394,26.6753,26.6967,133700.0
2011-03-07 10:35:00,37.46,37.48,37.36,37.38,161700.0,26.6895,26.7038,26.6183,26.6325,161700.0
2011-03-07 10:40:00,37.38,37.42,37.34,37.37,197800.0,26.6325,26.661,26.604,26.6254,197800.0
2011-03-07 10:45:00,37.36,37.37,37.27,37.32,173600.0,26.6183,26.6254,26.5542,26.5898,173600.0
2011-03-07 10:50:00,37.32,37.41,37.28,37.28,115900.0,26.5898,26.6539,26.5613,26.5613,115900.0
2011-03-07 10:55:00,37.28,37.38,37.28,37.31,93800.0,26.5613,26.6325,26.5613,26.5827,93800.0
2011-03-07 11:00:00,37.3,37.32,37.21,37.31,133600.0,26.5755,26.5898,26.5114,26.5827,133600.0
2011-03-07 11:05:00,37.32,37.35,37.18,37.24,127800.0,26.5898,26.6112,26.49,26.5328,127800.0
2011-03-07 11:10:00,37.24,37.27,37.2,37.21,67600.0,26.5328,26.5542,26.5043,26.5114,67600.0
2011-03-07 11:15:00,37.22,37.29,37.13,37.27,139300.0,26.5185,26.5684,26.4544,26.5542,139300.0
2011-03-07 11:20:00,37.27,37.27,37.16,37.19,53100.0,26.5542,26.5542,26.4758,26.4972,53100.0
2011-03-07 11:25:00,37.19,37.19,37.11,37.13,35200.0,26.4972,26.4972,26.4402,26.4544,35200.0
2011-03-07 11:30:00,37.14,37.18,37.1,37.15,35900.0,26.4615,26.49,26.4331,26.4687,35900.0
2011-03-07 11:35:00,37.15,37.21,37.13,37.19,41400.0,26.4687,26.5114,26.4544,26.4972,41400.0
2011-03-07 11:40:00,37.19,37.2,37.1,37.12,48800.0,26.4972,26.5043,26.4331,26.4473,48800.0
2011-03-07 11:45:00,37.13,37.16,37.09,37.1,92700.0,26.4544,26.4758,26.4259,26.4331,92700.0
2011-03-07 11:50:00,37.1,37.14,37.05,37.12,102700.0,26.4331,26.4615,26.3974,26.4473,102700.0
2011-03-07 11:55:00,37.11,37.17,37.1,37.14,60800.0,26.4402,26.4829,26.4331,26.4615,60800.0
2011-03-07 12:00:00,37.14,37.15,37.11,37.13,47700.0,26.4615,26.4687,26.4402,26.4544,47700.0
2011-03-07 12:05:00,37.13,37.22,37.13,37.21,82800.0,26.4544,26.5185,26.4544,26.5114,82800.0
2011-03-07 12:10:00,37.22,37.23,37.15,37.21,63800.0,26.5185,26.5257,26.4687,26.5114,63800.0
2011-03-07 12:15:00,37.21,37.23,37.16,37.18,69700.0,26.5114,26.5257,26.4758,26.49,69700.0
2011-03-07 12:20:00,37.17,37.21,37.13,37.2,124800.0,26.4829,26.5114,26.4544,26.5043,124800.0
2011-03-07 12:25:00,37.19,37.25,37.19,37.23,144400.0,26.4972,26.5399,26.4972,26.5257,144400.0
2011-03-07 12:30:00,37.23,37.31,37.21,37.29,83300.0,26.5257,26.5827,26.5114,26.5684,83300.0
2011-03-07 12:35:00,37.28,37.3,37.25,37.28,37400.0,26.5613,26.5755,26.5399,26.5613,37400.0
2011-03-07 12:40:00,37.28,37.28,37.19,37.19,30500.0,26.5613,26.5613,26.4972,26.4972,30500.0
2011-03-07 12:45:00,37.19,37.21,37.16,37.16,41500.0,26.4972,26.5114,26.4758,26.4758,41500.0
2011-03-07 12:50:00,37.16,37.16,37.08,37.09,54700.0,26.4758,26.4758,26.4188,26.4259,54700.0
2011-03-07 12:55:00,37.09,37.16,37.02,37.07,98900.0,26.4259,26.4758,26.3761,26.4117,98900.0
2011-03-07 13:00:00,37.08,37.08,36.97,36.98,80600.0,26.4188,26.4188,26.3404,26.3476,80600.0
2011-03-07 13:05:00,36.96,37.02,36.96,37.0,109900.0,26.3333,26.3761,26.3333,26.3618,109900.0
2011-03-07 13:10:00,37.0,37.01,36.93,36.98,116200.0,26.3618,26.3689,26.3119,26.3476,116200.0
2011-03-07 13:15:00,37.0,37.04,36.99,37.01,70400.0,26.3618,26.3903,26.3547,26.3689,70400.0
2011-03-07 13:20:00,37.01,37.05,36.98,36.99,56200.0,26.3689,26.3974,26.3476,26.3547,56200.0
2011-03-07 13:25:00,36.98,37.0,36.96,36.97,36000.0,26.3476,26.3618,26.3333,26.3404,36000.0
2011-03-07 13:30:00,36.96,36.99,36.93,36.98,57300.0,26.3333,26.3547,26.3119,26.3476,57300.0
2011-03-07 13:35:00,36.99,37.0,36.94,36.94,62300.0,26.3547,26.3618,26.3191,26.3191,62300.0
2011-03-07 13:40:00,36.94,36.97,36.91,36.92,72000.0,26.3191,26.3404,26.2977,26.3048,72000.0
2011-03-07 13:45:00,36.92,36.95,36.9,36.93,76900.0,26.3048,26.3262,26.2906,26.3119,76900.0
2011-03-07 13:50:00,36.92,36.94,36.85,36.88,91300.0,26.3048,26.3191,26.2549,26.2763,91300.0
2011-03-07 13:55:00,36.89,36.92,36.87,36.88,46500.0,26.2834,26.3048,26.2692,26.2763,46500.0
2011-03-07 14:00:00,36.87,36.93,36.86,36.9,64700.0,26.2692,26.3119,26.2621,26.2906,64700.0
2011-03-07 14:05:00,36.91,36.95,36.89,36.9,83400.0,26.2977,26.3262,26.2834,26.2906,83400.0
2011-03-07 14:10:00,36.9,36.91,36.84,36.84,72000.0,26.2906,26.2977,26.2478,26.2478,72000.0
2011-03-07 14:15:00,36.84,36.97,36.83,36.96,85600.0,26.2478,26.3404,26.2407,26.3333,85600.0
2011-03-07 14:20:00,36.96,36.99,36.92,36.93,69100.0,26.3333,26.3547,26.3048,26.3119,69100.0
2011-03-07 14:25:00,36.94,36.97,36.92,36.94,72300.0,26.3191,26.3404,26.3048,26.3191,72300.0
2011-03-07 14:30:00,36.94,36.98,36.92,36.95,57700.0,26.3191,26.3476,26.3048,26.3262,57700.0
2011-03-07 14:35:00,36.94,36.98,36.93,36.94,60500.0,26.3191,26.3476,26.3119,26.3191,60500.0
2011-03-07 14:40:00,36.94,36.96,36.91,36.92,67000.0,26.3191,26.3333,26.2977,26.3048,67000.0
2011-03-07 14:45:00,36.93,37.0,36.92,36.95,92800.0,26.3119,26.3618,26.3048,26.3262,92800.0
2011-03-07 14:50:00,36.96,36.99,36.94,36.96,70700.0,26.3333,26.3547,26.3191,26.3333,70700.0
2011-03-07 14:55:00,36.96,36.99,36.93,36.95,53500.0,26.3333,26.3547,26.3119,26.3262,53500.0
2011-03-07 15:00:00,36.96,36.96,36.92,36.94,342700.0,26.3333,26.3333,26.3048,26.3191,342700.0
2011-03-07 15:05:00,36.95,36.97,36.93,36.95,148600.0,26.3262,26.3404,26.3119,26.3262,148600.0
2011-03-07 15:10:00,36.95,36.99,36.93,36.95,253700.0,26.3262,26.3547,26.3119,26.3262,253700.0
2011-03-07 15:15:00,36.95,36.96,36.89,36.93,164200.0,26.3262,26.3333,26.2834,26.3119,164200.0
2011-03-07 15:20:00,36.94,36.95,36.91,36.95,76500.0,26.3191,26.3262,26.2977,26.3262,76500.0
2011-03-07 15:25:00,36.95,36.98,36.93,36.95,176800.0,26.3262,26.3476,26.3119,26.3262,176800.0
2011-03-07 15:30:00,36.95,37.04,36.93,37.03,151500.0,26.3262,26.3903,26.3119,26.3832,151500.0
2011-03-07 15:35:00,37.03,37.03,36.95,36.97,230300.0,26.3832,26.3832,26.3262,26.3404,230300.0
2011-03-07 15:40:00,36.97,37.01,36.95,36.95,140500.0,26.3404,26.3689,26.3262,26.3262,140500.0
2011-03-07 15:45:00,36.96,37.02,36.96,36.98,183600.0,26.3333,26.3761,26.3333,26.3476,183600.0
2011-03-07 15:50:00,36.98,36.99,36.89,36.9,227000.0,26.3476,26.3547,26.2834,26.2906,227000.0
2011-03-07 15:55:00,36.9,36.92,36.87,36.87,376100.0,26.2906,26.3048,26.2692,26.2692,376100.0
2011-03-08 09:30:00,36.72,36.77,36.57,36.67,325600.0,26.3389,26.3748,26.2313,26.303,325600.0
2011-03-08 09:35:00,36.67,36.71,36.54,36.58,170400.0,26.303,26.3317,26.2098,26.2385,170400.0
2011-03-08 09:40:00,36.59,36.72,36.59,36.66,212000.0,26.2456,26.3389,26.2456,26.2959,212000.0
2011-03-08 09:45:00,36.66,36.69,36.6,36.68,446100.0,26.2959,26.3174,26.2528,26.3102,446100.0
2011-03-08 09:50:00,36.69,36.75,36.63,36.73,317700.0,26.3174,26.3604,26.2743,26.3461,317700.0
2011-03-08 09:55:00,36.73,36.77,36.67,36.75,230000.0,26.3461,26.3748,26.303,26.3604,230000.0
2011-03-08 10:00:00,36.75,36.86,36.74,36.77,556200.0,26.3604,26.4393,26.3532,26.3748,556200.0
2011-03-08 10:05:00,36.78,36.82,36.67,36.68,227900.0,26.3819,26.4106,26.303,26.3102,227900.0
2011-03-08 10:10:00,36.68,36.7,36.59,36.6,208500.0,26.3102,26.3245,26.2456,26.2528,208500.0
2011-03-08 10:15:00,36.6,36.73,36.58,36.72,220100.0,26.2528,26.3461,26.2385,26.3389,220100.0
2011-03-08 10:20:00,36.72,36.78,36.69,36.76,381800.0,26.3389,26.3819,26.3174,26.3676,381800.0
2011-03-08 10:25:00,36.75,36.81,36.71,36.78,182400.0,26.3604,26.4034,26.3317,26.3819,182400.0
2011-03-08 10:30:00,36.78,36.79,36.68,36.75,243700.0,26.3819,26.3891,26.3102,26.3604,243700.0
2011-03-08 10:35:00,36.75,36.76,36.66,36.67,99100.0,26.3604,26.3676,26.2959,26.303,99100.0
2011-03-08 10:40:00,36.66,36.7,36.58,36.63,101400.0,26.2959,26.3245,26.2385,26.2743,101400.0
2011-03-08 10:45:00,36.64,36.76,36.63,36.7,105500.0,26.2815,26.3676,26.2743,26.3245,105500.0
2011-03-08 10:50:00,36.71,36.83,36.7,36.76,217500.0,26.3317,26.4178,26.3245,26.3676,217500.0
2011-03-08 10:55:00,36.76,36.76,36.73,36.76,90300.0,26.3676,26.3676,26.3461,26.3676,90300.0
2011-03-08 11:00:00,36.76,36.76,36.69,36.69,128100.0,26.3676,26.3676,26.3174,26.3174,128100.0
2011-03-08 11:05:00,36.69,36.76,36.68,36.69,140800.0,26.3174,26.3676,26.3102,26.3174,140800.0
2011-03-08 11:10:00,36.68,36.7,36.58,36.61,201100.0,26.3102,26.3245,26.2385,26.26,201100.0
2011-03-08 11:15:00,36.62,36.72,36.59,36.69,108900.0,26.2672,26.3389,26.2456,26.3174,108900.0
2011-03-08 11:20:00,36.68,36.74,36.65,36.74,189100.0,26.3102,26.3532,26.2887,26.3532,189100.0
2011-03-08 11:25:00,36.74,36.8,36.71,36.78,274800.0,26.3532,26.3963,26.3317,26.3819,274800.0
2011-03-08 11:30:00,36.78,36.97,36.77,36.96,354400.0,26.3819,26.5182,26.3748,26.511,354400.0
2011-03-08 11:35:00,36.96,37.0,36.89,36.9,138800.0,26.511,26.5397,26.4608,26.468,138800.0
2011-03-08 11:40:00,36.89,36.92,36.84,36.9,253600.0,26.4608,26.4823,26.425,26.468,253600.0
2011-03-08 11:45:00,36.91,36.98,36.9,36.95,154700.0,26.4752,26.5254,26.468,26.5039,154700.0
2011-03-08 11:50:00,36.95,37.04,36.93,37.03,108800.0,26.5039,26.5684,26.4895,26.5612,108800.0
2011-03-08 11:55:00,37.03,37.06,36.98,37.06,267500.0,26.5612,26.5828,26.5254,26.5828,267500.0
2011-03-08 12:00:00,37.06,37.12,37.02,37.09,207800.0,26.5828,26.6258,26.5541,26.6043,207800.0
2011-03-08 12:05:00,37.1,37.1,37.07,37.1,38000.0,26.6115,26.6115,26.5899,26.6115,38000.0
2011-03-08 12:10:00,37.09,37.14,37.06,37.08,126400.0,26.6043,26.6402,26.5828,26.5971,126400.0
2011-03-08 12:15:00,37.08,37.17,37.06,37.17,118300.0,26.5971,26.6617,26.5828,26.6617,118300.0
2011-03-08 12:20:00,37.17,37.2,37.13,37.13,152000.0,26.6617,26.6832,26.633,26.633,152000.0
2011-03-08 12:25:00,37.13,37.15,37.11,37.14,85000.0,26.633,26.6473,26.6186,26.6402,85000.0
2011-03-08 12:30:00,37.14,37.2,37.12,37.2,158900.0,26.6402,26.6832,26.6258,26.6832,158900.0
2011-03-08 12:35:00,37.2,37.21,37.15,37.18,130400.0,26.6832,26.6904,26.6473,26.6688,130400.0
2011-03-08 12:40:00,37.18,37.18,37.12,37.15,152800.0,26.6688,26.6688,26.6258,26.6473,152800.0
2011-03-08 12:45:00,37.15,37.16,37.11,37.14,88300.0,26.6473,26.6545,26.6186,26.6402,88300.0
2011-03-08 12:50:00,37.13,37.13,37.07,37.09,143400.0,26.633,26.633,26.5899,26.6043,143400.0
2011-03-08 12:55:00,37.08,37.11,37.07,37.11,122200.0,26.5971,26.6186,26.5899,26.6186,122200.0
2011-03-08 13:00:00,37.11,37.18,37.1,37.18,59900.0,26.6186,26.6688,26.6115,26.6688,59900.0
2011-03-08 13:05:00,37.17,37.19,37.15,37.17,76700.0,26.6617,26.676,26.6473,26.6617,76700.0
2011-03-08 13:10:00,37.17,37.18,37.14,37.16,39400.0,26.6617,26.6688,26.6402,26.6545,39400.0
2011-03-08 13:15:00,37.15,37.2,37.15,37.17,68200.0,26.6473,26.6832,26.6473,26.6617,68200.0
2011-03-08 13:20:00,37.18,37.2,37.16,37.19,34000.0,26.6688,26.6832,26.6545,26.676,34000.0
2011-03-08 13:25:00,37.18,37.21,37.18,37.2,56600.0,26.6688,26.6904,26.6688,26.6832,56600.0
2011-03-08 13:30:00,37.2,37.22,37.18,37.2,56600.0,26.6832,26.6975,26.6688,26.6832,56600.0
2011-03-08 13:35:00,37.21,37.26,37.2,37.23,81100.0,26.6904,26.7262,26.6832,26.7047,81100.0
2011-03-08 13:40:00,37.24,37.25,37.22,37.22,25700.0,26.7119,26.7191,26.6975,26.6975,25700.0
2011-03-08 13:45:00,37.22,37.23,37.17,37.17,119800.0,26.6975,26.7047,26.6617,26.6617,119800.0
2011-03-08 13:50:00,37.17,37.19,37.13,37.18,67400.0,26.6617,26.676,26.633,26.6688,67400.0
2011-03-08 13:55:00,37.18,37.19,37.16,37.18,51600.0,26.6688,26.676,26.6545,26.6688,51600.0
2011-03-08 14:00:00,37.18,37.19,37.11,37.12,77500.0,26.6688,26.676,26.6186,26.6258,77500.0
2011-03-08 14:05:00,37.12,37.12,37.04,37.05,81900.0,26.6258,26.6258,26.5684,26.5756,81900.0
2011-03-08 14:10:00,37.05,37.06,37.0,37.02,114300.0,26.5756,26.5828,26.5397,26.5541,114300.0
2011-03-08 14:15:00,37.02,37.16,37.02,37.15,123000.0,26.5541,26.6545,26.5541,26.6473,123000.0
2011-03-08 14:20:00,37.16,37.17,37.11,37.11,55500.0,26.6545,26.6617,26.6186,26.6186,55500.0
2011-03-08 14:25:00,37.12,37.15,37.1,37.1,38100.0,26.6258,26.6473,26.6115,26.6115,38100.0
2011-03-08 14:30:00,37.1,37.11,37.02,37.03,30200.0,26.6115,26.6186,26.5541,26.5612,30200.0
2011-03-08 14:35:00,37.03,37.15,37.03,37.15,38000.0,26.5612,26.6473,26.5612,26.6473,38000.0
2011-03-08 14:40:00,37.15,37.2,37.14,37.2,47500.0,26.6473,26.6832,26.6402,26.6832,47500.0
2011-03-08 14:45:00,37.2,37.22,37.17,37.21,57100.0,26.6832,26.6975,26.6617,26.6904,57100.0
2011-03-08 14:50:00,37.21,37.24,37.19,37.22,58600.0,26.6904,26.7119,26.676,26.6975,58600.0
2011-03-08 14:55:00,37.23,37.25,37.22,37.23,36100.0,26.7047,26.7191,26.6975,26.7047,36100.0
2011-03-08 15:00:00,37.23,37.23,37.16,37.18,58000.0,26.7047,26.7047,26.6545,26.6688,58000.0
2011-03-08 15:05:00,37.18,37.24,37.18,37.24,63200.0,26.6688,26.7119,26.6688,26.7119,63200.0
2011-03-08 15:10:00,37.24,37.25,37.21,37.24,303800.0,26.7119,26.7191,26.6904,26.7119,303800.0
2011-03-08 15:15:00,37.24,37.26,37.23,37.24,161800.0,26.7119,26.7262,26.7047,26.7119,161800.0
2011-03-08 15:20:00,37.23,37.25,37.2,37.2,180000.0,26.7047,26.7191,26.6832,26.6832,180000.0
2011-03-08 15:25:00,37.2,37.21,37.16,37.18,176600.0,26.6832,26.6904,26.6545,26.6688,176600.0
2011-03-08 15:30:00,37.18,37.2,37.13,37.2,270800.0,26.6688,26.6832,26.633,26.6832,270800.0
2011-03-08 15:35:00,37.19,37.2,37.15,37.17,407200.0,26.676,26.6832,26.6473,26.6617,407200.0
2011-03-08 15:40:00,37.17,37.19,37.14,37.16,411700.0,26.6617,26.676,26.6402,26.6545,411700.0
2011-03-08 15:45:00,37.17,37.19,37.14,37.17,465000.0,26.6617,26.676,26.6402,26.6617,465000.0
2011-03-08 15:50:00,37.17,37.19,37.14,37.18,370300.0,26.6617,26.676,26.6402,26.6688,370300.0
2011-03-08 15:55:00,37.17,37.18,37.02,37.03,1065900.0,26.6617,26.6688,26.5541,26.5612,1065900.0
2011-03-09 09:30:00,37.09,37.15,37.06,37.13,130000.0,26.6043,26.6473,26.5828,26.633,130000.0
2011-03-09 09:35:00,37.12,37.13,37.0,37.04,153200.0,26.6258,26.633,26.5397,26.5684,153200.0
2011-03-09 09:40:00,37.04,37.08,36.91,37.07,119500.0,26.5684,26.5971,26.4752,26.5899,119500.0
2011-03-09 09:45:00,37.08,37.18,37.01,37.16,140600.0,26.5971,26.6688,26.5469,26.6545,140600.0
2011-03-09 09:50:00,37.17,37.19,37.1,37.15,145000.0,26.6617,26.676,26.6115,26.6473,145000.0
2011-03-09 09:55:00,37.15,37.2,37.14,37.17,82600.0,26.6473,26.6832,26.6402,26.6617,82600.0
2011-03-09 10:00:00,37.15,37.2,37.05,37.14,116700.0,26.6473,26.6832,26.5756,26.6402,116700.0
2011-03-09 10:05:00,37.14,37.21,37.08,37.15,139100.0,26.6402,26.6904,26.5971,26.6473,139100.0
2011-03-09 10:10:00,37.16,37.21,37.13,37.14,109100.0,26.6545,26.6904,26.633,26.6402,109100.0
2011-03-09 10:15:00,37.14,37.25,37.14,37.25,98700.0,26.6402,26.7191,26.6402,26.7191,98700.0
2011-03-09 10:20:00,37.25,37.38,37.24,37.38,116700.0,26.7191,26.8123,26.7119,26.8123,116700.0
2011-03-09 10:25:00,37.38,37.39,37.3,37.34,135100.0,26.8123,26.8195,26.7549,26.7836,135100.0
2011-03-09 10:30:00,37.33,37.4,37.24,37.26,125900.0,26.7764,26.8266,26.7119,26.7262,125900.0
2011-03-09 10:35:00,37.26,37.29,37.18,37.19,102600.0,26.7262,26.7477,26.6688,26.676,102600.0
2011-03-09 10:40:00,37.2,37.29,37.15,37.27,148000.0,26.6832,26.7477,26.6473,26.7334,148000.0
2011-03-09 10:45:00,37.28,37.28,37.18,37.2,66400.0,26.7406,26.7406,26.6688,26.6832,66400.0
2011-03-09 10:50:00,37.2,37.2,37.08,37.13,113700.0,26.6832,26.6832,26.5971,26.633,113700.0
2011-03-09 10:55:00,37.13,37.15,37.06,37.11,111500.0,26.633,26.6473,26.5828,26.6186,111500.0
2011-03-09 11:00:00,37.11,37.12,37.03,37.1,77800.0,26.6186,26.6258,26.5612,26.6115,77800.0
2011-03-09 11:05:00,37.11,37.18,37.11,37.17,67300.0,26.6186,26.6688,26.6186,26.6617,67300.0
2011-03-09 11:10:00,37.15,37.25,37.15,37.19,100900.0,26.6473,26.7191,26.6473,26.676,100900.0
2011-03-09 11:15:00,37.19,37.28,37.19,37.28,77400.0,26.676,26.7406,26.676,26.7406,77400.0
2011-03-09 11:20:00,37.28,37.33,37.24,37.27,119900.0,26.7406,26.7764,26.7119,26.7334,119900.0
2011-03-09 11:25:00,37.28,37.32,37.25,37.26,98200.0,26.7406,26.7693,26.7191,26.7262,98200.0
2011-03-09 11:30:00,37.26,37.26,37.19,37.25,96400.0,26.7262,26.7262,26.676,26.7191,96400.0
2011-03-09 11:35:00,37.26,37.33,37.24,37.31,81100.0,26.7262,26.7764,26.7119,26.7621,81100.0
2011-03-09 11:40:00,37.31,37.35,37.29,37.34,77900.0,26.7621,26.7908,26.7477,26.7836,77900.0
2011-03-09 11:45:00,37.33,37.37,37.32,37.34,74400.0,26.7764,26.8051,26.7693,26.7836,74400.0
2011-03-09 11:50:00,37.34,37.39,37.33,37.35,101600.0,26.7836,26.8195,26.7764,26.7908,101600.0
2011-03-09 11:55:00,37.36,37.46,37.36,37.43,67900.0,26.798,26.8697,26.798,26.8482,67900.0
2011-03-09 12:00:00,37.44,37.52,37.43,37.47,114900.0,26.8553,26.9127,26.8482,26.8769,114900.0
2011-03-09 12:05:00,37.47,37.53,37.47,37.52,112600.0,26.8769,26.9199,26.8769,26.9127,112600.0
2011-03-09 12:10:00,37.52,37.53,37.5,37.5,68500.0,26.9127,26.9199,26.8984,26.8984,68500.0
2011-03-09 12:15:00,37.51,37.54,37.5,37.51,94800.0,26.9055,26.9271,26.8984,26.9055,94800.0
2011-03-09 12:20:00,37.51,37.53,37.44,37.45,91400.0,26.9055,26.9199,26.8553,26.8625,91400.0
2011-03-09 12:25:00,37.44,37.46,37.36,37.45,131700.0,26.8553,26.8697,26.798,26.8625,131700.0
2011-03-09 12:30:00,37.45,37.48,37.42,37.43,48000.0,26.8625,26.884,26.841,26.8482,48000.0
2011-03-09 12:35:00,37.43,37.5,37.43,37.5,37500.0,26.8482,26.8984,26.8482,26.8984,37500.0
2011-03-09 12:40:00,37.5,37.5,37.39,37.41,59100.0,26.8984,26.8984,26.8195,26.8338,59100.0
2011-03-09 12:45:00,37.41,37.45,37.4,37.45,45700.0,26.8338,26.8625,26.8266,26.8625,45700.0
2011-03-09 12:50:00,37.45,37.5,37.43,37.45,74700.0,26.8625,26.8984,26.8482,26.8625,74700.0
2011-03-09 12:55:00,37.45,37.46,37.42,37.44,50800.0,26.8625,26.8697,26.841,26.8553,50800.0
2011-03-09 13:00:00,37.45,37.48,37.44,37.44,61100.0,26.8625,26.884,26.8553,26.8553,61100.0
2011-03-09 13:05:00,37.43,37.45,37.41,37.43,57000.0,26.8482,26.8625,26.8338,26.8482,57000.0
2011-03-09 13:10:00,37.44,37.49,37.44,37.49,74200.0,26.8553,26.8912,26.8553,26.8912,74200.0
2011-03-09 13:15:00,37.49,37.53,37.48,37.53,79200.0,26.8912,26.9199,26.884,26.9199,79200.0
2011-03-09 13:20:00,37.53,37.54,37.49,37.51,49700.0,26.9199,26.9271,26.8912,26.9055,49700.0
2011-03-09 13:25:00,37.52,37.65,37.52,37.61,245500.0,26.9127,27.006,26.9127,26.9773,245500.0
2011-03-09 13:30:00,37.61,37.67,37.58,37.58,142000.0,26.9773,27.0203,26.9558,26.9558,142000.0
2011-03-09 13:35:00,37.58,37.65,37.57,37.59,173100.0,26.9558,27.006,26.9486,26.9629,173100.0
2011-03-09 13:40:00,37.6,37.67,37.58,37.63,247100.0,26.9701,27.0203,26.9558,26.9916,247100.0
2011-03-09 13:45:00,37.64,37.65,37.61,37.63,93400.0,26.9988,27.006,26.9773,26.9916,93400.0
2011-03-09 13:50:00,37.62,37.63,37.57,37.59,106100.0,26.9844,26.9916,26.9486,26.9629,106100.0
2011-03-09 13:55:00,37.6,37.64,37.58,37.61,96300.0,26.9701,26.9988,26.9558,26.9773,96300.0
2011-03-09 14:00:00,37.6,37.69,37.6,37.64,123800.0,26.9701,27.0347,26.9701,26.9988,123800.0
2011-03-09 14:05:00,37.64,37.7,37.63,37.7,120800.0,26.9988,27.0418,26.9916,27.0418,120800.0
2011-03-09 14:10:00,37.69,37.74,37.67,37.74,118200.0,27.0347,27.0705,27.0203,27.0705,118200.0
2011-03-09 14:15:00,37.74,37.78,37.71,37.71,127900.0,27.0705,27.0992,27.049,27.049,127900.0
2011-03-09 14:20:00,37.71,37.72,37.65,37.68,70200.0,27.049,27.0562,27.006,27.0275,70200.0
2011-03-09 14:25:00,37.69,37.69,37.65,37.65,42000.0,27.0347,27.0347,27.006,27.006,42000.0
2011-03-09 14:30:00,37.66,37.66,37.62,37.63,54900.0,27.0131,27.0131,26.9844,26.9916,54900.0
2011-03-09 14:35:00,37.64,37.64,37.58,37.61,97300.0,26.9988,26.9988,26.9558,26.9773,97300.0
2011-03-09 14:40:00,37.61,37.67,37.59,37.67,60800.0,26.9773,27.0203,26.9629,27.0203,60800.0
2011-03-09 14:45:00,37.67,37.69,37.66,37.66,56800.0,27.0203,27.0347,27.0131,27.0131,56800.0
2011-03-09 14:50:00,37.66,37.73,37.66,37.69,121700.0,27.0131,27.0634,27.0131,27.0347,121700.0
2011-03-09 14:55:00,37.69,37.73,37.69,37.7,85300.0,27.0347,27.0634,27.0347,27.0418,85300.0
2011-03-09 15:00:00,37.7,37.71,37.66,37.7,92400.0,27.0418,27.049,27.0131,27.0418,92400.0
2011-03-09 15:05:00,37.7,37.7,37.64,37.7,241800.0,27.0418,27.0418,26.9988,27.0418,241800.0
2011-03-09 15:10:00,37.7,37.73,37.68,37.68,171100.0,27.0418,27.0634,27.0275,27.0275,171100.0
2011-03-09 15:15:00,37.69,37.7,37.66,37.66,67800.0,27.0347,27.0418,27.0131,27.0131,67800.0
2011-03-09 15:20:00,37.66,37.69,37.66,37.67,76700.0,27.0131,27.0347,27.0131,27.0203,76700.0
2011-03-09 15:25:00,37.68,37.69,37.61,37.63,132100.0,27.0275,27.0347,26.9773,26.9916,132100.0
2011-03-09 15:30:00,37.63,37.64,37.6,37.61,94700.0,26.9916,26.9988,26.9701,26.9773,94700.0
2011-03-09 15:35:00,37.6,37.62,37.57,37.61,177200.0,26.9701,26.9844,26.9486,26.9773,177200.0
2011-03-09 15:40:00,37.61,37.64,37.58,37.59,127800.0,26.9773,26.9988,26.9558,26.9629,127800.0
2011-03-09 15:45:00,37.58,37.63,37.55,37.62,209400.0,26.9558,26.9916,26.9342,26.9844,209400.0
2011-03-09 15:50:00,37.62,37.63,37.61,37.63,180900.0,26.9844,26.9916,26.9773,26.9916,180900.0
2011-03-09 15:55:00,37.63,37.69,37.62,37.68,673500.0,26.9916,27.0347,26.9844,27.0275,673500.0
2011-03-10 09:30:00,37.35,37.36,37.19,37.31,206100.0,26.7908,26.798,26.676,26.7621,206100.0
2011-03-10 09:35:00,37.32,37.34,37.2,37.31,199800.0,26.7693,26.7836,26.6832,26.7621,199800.0
2011-03-10 09:40:00,37.31,37.34,37.23,37.28,188100.0,26.7621,26.7836,26.7047,26.7406,188100.0
2011-03-10 09:45:00,37.28,37.39,37.28,37.38,112700.0,26.7406,26.8195,26.7406,26.8123,112700.0
2011-03-10 09:50:00,37.38,37.5,37.38,37.44,150100.0,26.8123,26.8984,26.8123,26.8553,150100.0
2011-03-10 09:55:00,37.43,37.43,37.2,37.22,114500.0,26.8482,26.8482,26.6832,26.6975,114500.0
2011-03-10 10:00:00,37.21,37.23,37.13,37.18,104000.0,26.6904,26.7047,26.633,26.6688,104000.0
2011-03-10 10:05:00,37.18,37.18,36.98,37.1,157700.0,26.6688,26.6688,26.5254,26.6115,157700.0
2011-03-10 10:10:00,37.11,37.11,37.05,37.08,84100.0,26.6186,26.6186,26.5756,26.5971,84100.0
2011-03-10 10:15:00,37.08,37.12,37.08,37.09,148400.0,26.5971,26.6258,26.5971,26.6043,148400.0
2011-03-10 10:20:00,37.1,37.18,37.08,37.16,177000.0,26.6115,26.6688,26.5971,26.6545,177000.0
2011-03-10 10:25:00,37.16,37.18,37.08,37.11,101600.0,26.6545,26.6688,26.5971,26.6186,101600.0
2011-03-10 10:30:00,37.11,37.12,37.02,37.1,210200.0,26.6186,26.6258,26.5541,26.6115,210200.0
2011-03-10 10:35:00,37.1,37.11,37.04,37.1,86200.0,26.6115,26.6186,26.5684,26.6115,86200.0
2011-03-10 10:40:00,37.1,37.24,37.08,37.2,118900.0,26.6115,26.7119,26.5971,26.6832,118900.0
2011-03-10 10:45:00,37.2,37.23,37.16,37.18,95800.0,26.6832,26.7047,26.6545,26.6688,95800.0
2011-03-10 10:50:00,37.17,37.21,37.15,37.21,45700.0,26.6617,26.6904,26.6473,26.6904,45700.0
2011-03-10 10:55:00,37.21,37.22,37.14,37.17,83200.0,26.6904,26.6975,26.6402,26.6617,83200.0
2011-03-10 11:00:00,37.18,37.22,37.15,37.15,124900.0,26.6688,26.6975,26.6473,26.6473,124900.0
2011-03-10 11:05:00,37.14,37.15,37.06,37.07,198000.0,26.6402,26.6473,26.5828,26.5899,198000.0
2011-03-10 11:10:00,37.07,37.08,37.04,37.07,73400.0,26.5899,26.5971,26.5684,26.5899,73400.0
2011-03-10 11:15:00,37.07,37.16,37.06,37.15,121600.0,26.5899,26.6545,26.5828,26.6473,121600.0
2011-03-10 11:20:00,37.14,37.18,37.11,37.12,114600.0,26.6402,26.6688,26.6186,26.6258,114600.0
2011-03-10 11:25:00,37.13,37.17,37.12,37.15,81500.0,26.633,26.6617,26.6258,26.6473,81500.0
2011-03-10 11:30:00,37.15,37.2,37.12,37.2,81100.0,26.6473,26.6832,26.6258,26.6832,81100.0
2011-03-10 11:35:00,37.21,37.23,37.18,37.22,42400.0,26.6904,26.7047,26.6688,26.6975,42400.0
2011-03-10 11:40:00,37.21,37.22,37.12,37.15,43300.0,26.6904,26.6975,26.6258,26.6473,43300.0
2011-03-10 11:45:00,37.14,37.17,37.12,37.13,82800.0,26.6402,26.6617,26.6258,26.633,82800.0
2011-03-10 11:50:00,37.13,37.19,37.13,37.19,36800.0,26.633,26.676,26.633,26.676,36800.0
2011-03-10 11:55:00,37.19,37.25,37.19,37.23,49600.0,26.676,26.7191,26.676,26.7047,49600.0
2011-03-10 12:00:00,37.21,37.25,37.2,37.2,50700.0,26.6904,26.7191,26.6832,26.6832,50700.0
2011-03-10 12:05:00,37.2,37.21,37.14,37.14,49600.0,26.6832,26.6904,26.6402,26.6402,49600.0
2011-03-10 12:10:00,37.14,37.18,37.14,37.18,55100.0,26.6402,26.6688,26.6402,26.6688,55100.0
2011-03-10 12:15:00,37.17,37.19,37.13,37.13,73100.0,26.6617,26.676,26.633,26.633,73100.0
2011-03-10 12:20:00,37.13,37.22,37.13,37.21,66300.0,26.633,26.6975,26.633,26.6904,66300.0
2011-03-10 12:25:00,37.2,37.21,37.11,37.14,74400.0,26.6832,26.6904,26.6186,26.6402,74400.0
2011-03-10 12:30:00,37.13,37.16,37.08,37.09,60700.0,26.633,26.6545,26.5971,26.6043,60700.0
2011-03-10 12:35:00,37.09,37.12,37.07,37.12,41500.0,26.6043,26.6258,26.5899,26.6258,41500.0
2011-03-10 12:40:00,37.12,37.13,37.08,37.09,57600.0,26.6258,26.633,26.5971,26.6043,57600.0
2011-03-10 12:45:00,37.1,37.13,37.03,37.03,59000.0,26.6115,26.633,26.5612,26.5612,59000.0
2011-03-10 12:50:00,37.03,37.11,36.99,37.11,227100.0,26.5612,26.6186,26.5326,26.6186,227100.0
2011-03-10 12:55:00,37.1,37.18,37.1,37.18,51000.0,26.6115,26.6688,26.6115,26.6688,51000.0
2011-03-10 13:00:00,37.18,37.24,37.13,37.15,100200.0,26.6688,26.7119,26.633,26.6473,100200.0
2011-03-10 13:05:00,37.15,37.18,37.12,37.18,59700.0,26.6473,26.6688,26.6258,26.6688,59700.0
2011-03-10 13:10:00,37.17,37.23,37.16,37.21,54700.0,26.6617,26.7047,26.6545,26.6904,54700.0
2011-03-10 13:15:00,37.21,37.26,37.19,37.23,293600.0,26.6904,26.7262,26.676,26.7047,293600.0
2011-03-10 13:20:00,37.23,37.26,37.18,37.18,115000.0,26.7047,26.7262,26.6688,26.6688,115000.0
2011-03-10 13:25:00,37.18,37.19,37.1,37.11,129600.0,26.6688,26.676,26.6115,26.6186,129600.0
2011-03-10 13:30:00,37.12,37.12,36.98,37.02,176500.0,26.6258,26.6258,26.5254,26.5541,176500.0
2011-03-10 13:35:00,37.01,37.08,36.95,36.95,237400.0,26.5469,26.5971,26.5039,26.5039,237400.0
2011-03-10 13:40:00,36.95,37.06,36.95,36.97,100300.0,26.5039,26.5828,26.5039,26.5182,100300.0
2011-03-10 13:45:00,36.98,37.03,36.94,37.02,89300.0,26.5254,26.5612,26.4967,26.5541,89300.0
2011-03-10 13:50:00,37.03,37.07,37.0,37.0,86500.0,26.5612,26.5899,26.5397,26.5397,86500.0
2011-03-10 13:55:00,37.0,37.04,36.98,37.01,41200.0,26.5397,26.5684,26.5254,26.5469,41200.0
2011-03-10 14:00:00,37.02,37.06,36.99,37.03,61200.0,26.5541,26.5828,26.5326,26.5612,61200.0
2011-03-10 14:05:00,37.03,37.1,37.0,37.08,82500.0,26.5612,26.6115,26.5397,26.5971,82500.0
2011-03-10 14:10:00,37.08,37.08,37.01,37.01,29100.0,26.5971,26.5971,26.5469,26.5469,29100.0
2011-03-10 14:15:00,37.02,37.05,36.99,37.05,47900.0,26.5541,26.5756,26.5326,26.5756,47900.0
2011-03-10 14:20:00,37.06,37.08,37.02,37.05,39800.0,26.5828,26.5971,26.5541,26.5756,39800.0
2011-03-10 14:25:00,37.06,37.09,37.05,37.07,27200.0,26.5828,26.6043,26.5756,26.5899,27200.0
2011-03-10 14:30:00,37.06,37.11,37.06,37.11,53300.0,26.5828,26.6186,26.5828,26.6186,53300.0
2011-03-10 14:35:00,37.11,37.18,37.11,37.18,49100.0,26.6186,26.6688,26.6186,26.6688,49100.0
2011-03-10 14:40:00,37.18,37.19,37.12,37.12,49000.0,26.6688,26.676,26.6258,26.6258,49000.0
2011-03-10 14:45:00,37.12,37.15,37.12,37.12,27300.0,26.6258,26.6473,26.6258,26.6258,27300.0
2011-03-10 14:50:00,37.13,37.14,37.11,37.14,39300.0,26.633,26.6402,26.6186,26.6402,39300.0
2011-03-10 14:55:00,37.14,37.19,37.14,37.16,39100.0,26.6402,26.676,26.6402,26.6545,39100.0
2011-03-10 15:00:00,37.17,37.19,37.08,37.1,89300.0,26.6617,26.676,26.5971,26.6115,89300.0
2011-03-10 15:05:00,37.11,37.14,37.1,37.13,47400.0,26.6186,26.6402,26.6115,26.633,47400.0
2011-03-10 15:10:00,37.12,37.12,37.08,37.09,65600.0,26.6258,26.6258,26.5971,26.6043,65600.0
2011-03-10 15:15:00,37.08,37.1,37.02,37.02,120600.0,26.5971,26.6115,26.5541,26.5541,120600.0
2011-03-10 15:20:00,37.03,37.08,37.02,37.08,52000.0,26.5612,26.5971,26.5541,26.5971,52000.0
2011-03-10 15:25:00,37.08,37.09,37.04,37.06,176300.0,26.5971,26.6043,26.5684,26.5828,176300.0
2011-03-10 15:30:00,37.06,37.09,37.02,37.07,130100.0,26.5828,26.6043,26.5541,26.5899,130100.0
2011-03-10 15:35:00,37.07,37.14,37.05,37.12,88400.0,26.5899,26.6402,26.5756,26.6258,88400.0
2011-03-10 15:40:00,37.12,37.2,37.11,37.19,125700.0,26.6258,26.6832,26.6186,26.676,125700.0
2011-03-10 15:45:00,37.19,37.2,37.1,37.1,142300.0,26.676,26.6832,26.6115,26.6115,142300.0
2011-03-10 15:50:00,37.1,37.16,37.08,37.1,218900.0,26.6115,26.6545,26.5971,26.6115,218900.0
2011-03-10 15:55:00,37.1,37.13,37.06,37.08,413800.0,26.6115,26.633,26.5828,26.5971,413800.0
2011-03-11 09:30:00,37.03,37.21,37.03,37.2,180000.0,26.5612,26.6904,26.5612,26.6832,180000.0
2011-03-11 09:35:00,37.2,37.22,37.1,37.14,169300.0,26.6832,26.6975,26.6115,26.6402,169300.0
2011-03-11 09:40:00,37.14,37.16,37.07,37.08,107400.0,26.6402,26.6545,26.5899,26.5971,107400.0
2011-03-11 09:45:00,37.08,37.09,36.96,37.0,166600.0,26.5971,26.6043,26.511,26.5397,166600.0
2011-03-11 09:50:00,37.0,37.0,36.78,36.79,99500.0,26.5397,26.5397,26.3819,26.3891,99500.0
2011-03-11 09:55:00,36.77,36.9,36.67,36.88,170500.0,26.3748,26.468,26.303,26.4537,170500.0
2011-03-11 10:00:00,36.88,36.88,36.72,36.74,89100.0,26.4537,26.4537,26.3389,26.3532,89100.0
2011-03-11 10:05:00,36.73,36.83,36.67,36.8,118700.0,26.3461,26.4178,26.303,26.3963,118700.0
2011-03-11 10:10:00,36.79,36.89,36.73,36.81,110500.0,26.3891,26.4608,26.3461,26.4034,110500.0
2011-03-11 10:15:00,36.81,36.97,36.78,36.93,221500.0,26.4034,26.5182,26.3819,26.4895,221500.0
2011-03-11 10:20:00,36.94,37.03,36.9,37.0,202000.0,26.4967,26.5612,26.468,26.5397,202000.0
2011-03-11 10:25:00,36.99,37.03,36.84,36.85,80900.0,26.5326,26.5612,26.425,26.4321,80900.0
2011-03-11 10:30:00,36.85,36.9,36.76,36.78,102100.0,26.4321,26.468,26.3676,26.3819,102100.0
2011-03-11 10:35:00,36.79,36.87,36.77,36.87,92600.0,26.3891,26.4465,26.3748,26.4465,92600.0
2011-03-11 10:40:00,36.86,36.87,36.76,36.76,45000.0,26.4393,26.4465,26.3676,26.3676,45000.0
2011-03-11 10:45:00,36.76,36.88,36.75,36.82,86600.0,26.3676,26.4537,26.3604,26.4106,86600.0
2011-03-11 10:50:00,36.82,36.85,36.78,36.83,79700.0,26.4106,26.4321,26.3819,26.4178,79700.0
2011-03-11 10:55:00,36.83,36.88,36.78,36.87,150100.0,26.4178,26.4537,26.3819,26.4465,150100.0
2011-03-11 11:00:00,36.87,36.95,36.86,36.86,66600.0,26.4465,26.5039,26.4393,26.4393,66600.0
2011-03-11 11:05:00,36.86,36.88,36.81,36.83,45600.0,26.4393,26.4537,26.4034,26.4178,45600.0
2011-03-11 11:10:00,36.83,36.88,36.82,36.87,44600.0,26.4178,26.4537,26.4106,26.4465,44600.0
2011-03-11 11:15:00,36.85,36.85,36.79,36.81,42700.0,26.4321,26.4321,26.3891,26.4034,42700.0
2011-03-11 11:20:00,36.81,36.97,36.8,36.97,48000.0,26.4034,26.5182,26.3963,26.5182,48000.0
2011-03-11 11:25:00,36.97,37.02,36.96,37.0,121600.0,26.5182,26.5541,26.511,26.5397,121600.0
2011-03-11 11:30:00,37.0,37.02,37.0,37.0,64800.0,26.5397,26.5541,26.5397,26.5397,64800.0
2011-03-11 11:35:00,37.0,37.07,37.0,37.06,36200.0,26.5397,26.5899,26.5397,26.5828,36200.0
2011-03-11 11:40:00,37.06,37.13,37.03,37.11,91300.0,26.5828,26.633,26.5612,26.6186,91300.0
2011-03-11 11:45:00,37.11,37.18,37.09,37.17,140900.0,26.6186,26.6688,26.6043,26.6617,140900.0
2011-03-11 11:50:00,37.16,37.24,37.15,37.22,126300.0,26.6545,26.7119,26.6473,26.6975,126300.0
2011-03-11 11:55:00,37.22,37.24,37.15,37.15,64000.0,26.6975,26.7119,26.6473,26.6473,64000.0
2011-03-11 12:00:00,37.15,37.23,37.14,37.21,115400.0,26.6473,26.7047,26.6402,26.6904,115400.0
2011-03-11 12:05:00,37.21,37.3,37.21,37.26,145000.0,26.6904,26.7549,26.6904,26.7262,145000.0
2011-03-11 12:10:00,37.26,37.29,37.24,37.27,94600.0,26.7262,26.7477,26.7119,26.7334,94600.0
2011-03-11 12:15:00,37.27,37.34,37.25,37.32,134100.0,26.7334,26.7836,26.7191,26.7693,134100.0
2011-03-11 12:20:00,37.31,37.35,37.31,37.32,61200.0,26.7621,26.7908,26.7621,26.7693,61200.0
2011-03-11 12:25:00,37.31,37.32,37.27,37.27,34000.0,26.7621,26.7693,26.7334,26.7334,34000.0
2011-03-11 12:30:00,37.27,37.29,37.24,37.25,31400.0,26.7334,26.7477,26.7119,26.7191,31400.0
2011-03-11 12:35:00,37.25,37.28,37.25,37.25,48900.0,26.7191,26.7406,26.7191,26.7191,48900.0
2011-03-11 12:40:00,37.24,37.3,37.24,37.26,32300.0,26.7119,26.7549,26.7119,26.7262,32300.0
2011-03-11 12:45:00,37.26,37.27,37.2,37.21,92300.0,26.7262,26.7334,26.6832,26.6904,92300.0
2011-03-11 12:50:00,37.21,37.21,37.18,37.19,97000.0,26.6904,26.6904,26.6688,26.676,97000.0
2011-03-11 12:55:00,37.2,37.21,37.17,37.2,118100.0,26.6832,26.6904,26.6617,26.6832,118100.0
2011-03-11 13:00:00,37.2,37.2,37.18,37.19,24300.0,26.6832,26.6832,26.6688,26.676,24300.0
2011-03-11 13:05:00,37.19,37.2,37.16,37.16,17500.0,26.676,26.6832,26.6545,26.6545,17500.0
2011-03-11 13:10:00,37.17,37.19,37.15,37.15,38900.0,26.6617,26.676,26.6473,26.6473,38900.0
2011-03-11 13:15:00,37.15,37.19,37.14,37.17,42700.0,26.6473,26.676,26.6402,26.6617,42700.0
2011-03-11 13:20:00,37.18,37.19,37.14,37.17,20800.0,26.6688,26.676,26.6402,26.6617,20800.0
2011-03-11 13:25:00,37.17,37.17,37.13,37.14,35700.0,26.6617,26.6617,26.633,26.6402,35700.0
2011-03-11 13:30:00,37.14,37.16,37.12,37.13,34500.0,26.6402,26.6545,26.6258,26.633,34500.0
2011-03-11 13:35:00,37.13,37.16,37.07,37.07,137700.0,26.633,26.6545,26.5899,26.5899,137700.0
2011-03-11 13:40:00,37.08,37.1,37.07,37.1,37000.0,26.5971,26.6115,26.5899,26.6115,37000.0
2011-03-11 13:45:00,37.1,37.14,37.08,37.13,18100.0,26.6115,26.6402,26.5971,26.633,18100.0
2011-03-11 13:50:00,37.13,37.15,37.08,37.14,34700.0,26.633,26.6473,26.5971,26.6402,34700.0
2011-03-11 13:55:00,37.15,37.16,37.14,37.14,28700.0,26.6473,26.6545,26.6402,26.6402,28700.0
2011-03-11 14:00:00,37.15,37.15,37.11,37.12,76800.0,26.6473,26.6473,26.6186,26.6258,76800.0
2011-03-11 14:05:00,37.12,37.15,37.11,37.13,120700.0,26.6258,26.6473,26.6186,26.633,120700.0
2011-03-11 14:10:00,37.12,37.16,37.11,37.14,90900.0,26.6258,26.6545,26.6186,26.6402,90900.0
2011-03-11 14:15:00,37.14,37.17,37.12,37.17,108800.0,26.6402,26.6617,26.6258,26.6617,108800.0
2011-03-11 14:20:00,37.17,37.17,37.13,37.14,66800.0,26.6617,26.6617,26.633,26.6402,66800.0
2011-03-11 14:25:00,37.13,37.15,37.1,37.13,95500.0,26.633,26.6473,26.6115,26.633,95500.0
2011-03-11 14:30:00,37.13,37.16,37.12,37.15,50000.0,26.633,26.6545,26.6258,26.6473,50000.0
2011-03-11 14:35:00,37.15,37.15,37.08,37.11,39400.0,26.6473,26.6473,26.5971,26.6186,39400.0
2011-03-11 14:40:00,37.11,37.17,37.11,37.13,34100.0,26.6186,26.6617,26.6186,26.633,34100.0
2011-03-11 14:45:00,37.12,37.14,37.11,37.12,23000.0,26.6258,26.6402,26.6186,26.6258,23000.0
2011-03-11 14:50:00,37.12,37.16,37.12,37.14,34300.0,26.6258,26.6545,26.6258,26.6402,34300.0
2011-03-11 14:55:00,37.14,37.19,37.14,37.17,60400.0,26.6402,26.676,26.6402,26.6617,60400.0
2011-03-11 15:00:00,37.17,37.23,37.17,37.22,187800.0,26.6617,26.7047,26.6617,26.6975,187800.0
2011-03-11 15:05:00,37.21,37.22,37.18,37.19,102800.0,26.6904,26.6975,26.6688,26.676,102800.0
2011-03-11 15:10:00,37.19,37.21,37.17,37.2,75100.0,26.676,26.6904,26.6617,26.6832,75100.0
2011-03-11 15:15:00,37.21,37.22,37.19,37.2,139500.0,26.6904,26.6975,26.676,26.6832,139500.0
2011-03-11 15:20:00,37.2,37.29,37.2,37.27,144500.0,26.6832,26.7477,26.6832,26.7334,144500.0
2011-03-11 15:25:00,37.27,37.27,37.24,37.27,69500.0,26.7334,26.7334,26.7119,26.7334,69500.0
2011-03-11 15:30:00,37.27,37.3,37.17,37.17,122200.0,26.7334,26.7549,26.6617,26.6617,122200.0
2011-03-11 15:35:00,37.18,37.26,37.18,37.24,73800.0,26.6688,26.7262,26.6688,26.7119,73800.0
2011-03-11 15:40:00,37.25,37.26,37.2,37.24,121100.0,26.7191,26.7262,26.6832,26.7119,121100.0
2011-03-11 15:45:00,37.24,37.24,37.2,37.2,127700.0,26.7119,26.7119,26.6832,26.6832,127700.0
2011-03-11 15:50:00,37.2,37.23,37.18,37.2,173400.0,26.6832,26.7047,26.6688,26.6832,173400.0
2011-03-11 15:55:00,37.19,37.21,37.14,37.15,268000.0,26.676,26.6904,26.6402,26.6473,268000.0
2011-03-14 09:30:00,36.92,36.93,36.71,36.85,149900.0,26.4823,26.4895,26.3317,26.4321,149900.0
2011-03-14 09:35:00,36.87,36.91,36.79,36.8,184700.0,26.4465,26.4752,26.3891,26.3963,184700.0
2011-03-14 09:40:00,36.8,36.87,36.75,36.81,200000.0,26.3963,26.4465,26.3604,26.4034,200000.0
2011-03-14 09:45:00,36.82,36.88,36.81,36.83,91900.0,26.4106,26.4537,26.4034,26.4178,91900.0
2011-03-14 09:50:00,36.84,36.89,36.81,36.87,93400.0,26.425,26.4608,26.4034,26.4465,93400.0
2011-03-14 09:55:00,36.86,36.93,36.82,36.9,102200.0,26.4393,26.4895,26.4106,26.468,102200.0
2011-03-14 10:00:00,36.9,36.94,36.88,36.91,58600.0,26.468,26.4967,26.4537,26.4752,58600.0
2011-03-14 10:05:00,36.91,36.91,36.83,36.83,54300.0,26.4752,26.4752,26.4178,26.4178,54300.0
2011-03-14 10:10:00,36.84,36.84,36.77,36.82,138200.0,26.425,26.425,26.3748,26.4106,138200.0
2011-03-14 10:15:00,36.81,36.87,36.78,36.84,80400.0,26.4034,26.4465,26.3819,26.425,80400.0
2011-03-14 10:20:00,36.83,36.84,36.8,36.81,102100.0,26.4178,26.425,26.3963,26.4034,102100.0
2011-03-14 10:25:00,36.8,36.82,36.75,36.78,221900.0,26.3963,26.4106,26.3604,26.3819,221900.0
2011-03-14 10:30:00,36.78,36.79,36.66,36.66,189400.0,26.3819,26.3891,26.2959,26.2959,189400.0
2011-03-14 10:35:00,36.66,36.67,36.6,36.63,208100.0,26.2959,26.303,26.2528,26.2743,208100.0
2011-03-14 10:40:00,36.63,36.71,36.63,36.65,253800.0,26.2743,26.3317,26.2743,26.2887,253800.0
2011-03-14 10:45:00,36.66,36.77,36.64,36.76,134100.0,26.2959,26.3748,26.2815,26.3676,134100.0
2011-03-14 10:50:00,36.75,36.82,36.7,36.7,93100.0,26.3604,26.4106,26.3245,26.3245,93100.0
2011-03-14 10:55:00,36.71,36.75,36.64,36.65,77400.0,26.3317,26.3604,26.2815,26.2887,77400.0
2011-03-14 11:00:00,36.66,36.69,36.61,36.68,84600.0,26.2959,26.3174,26.26,26.3102,84600.0
2011-03-14 11:05:00,36.69,36.69,36.62,36.63,148900.0,26.3174,26.3174,26.2672,26.2743,148900.0
2011-03-14 11:10:00,36.63,36.65,36.55,36.61,148400.0,26.2743,26.2887,26.2169,26.26,148400.0
2011-03-14 11:15:00,36.6,36.6,36.5,36.55,154400.0,26.2528,26.2528,26.1811,26.2169,154400.0
2011-03-14 11:20:00,36.54,36.6,36.54,36.59,49100.0,26.2098,26.2528,26.2098,26.2456,49100.0
2011-03-14 11:25:00,36.59,36.61,36.55,36.55,70400.0,26.2456,26.26,26.2169,26.2169,70400.0
2011-03-14 11:30:00,36.55,36.58,36.5,36.53,123900.0,26.2169,26.2385,26.1811,26.2026,123900.0
2011-03-14 11:35:00,36.52,36.57,36.48,36.5,95400.0,26.1954,26.2313,26.1667,26.1811,95400.0
2011-03-14 11:40:00,36.5,36.57,36.48,36.57,82100.0,26.1811,26.2313,26.1667,26.2313,82100.0
2011-03-14 11:45:00,36.57,36.57,36.5,36.51,57800.0,26.2313,26.2313,26.1811,26.1883,57800.0
2011-03-14 11:50:00,36.51,36.55,36.46,36.46,133700.0,26.1883,26.2169,26.1524,26.1524,133700.0
2011-03-14 11:55:00,36.45,36.53,36.45,36.53,60200.0,26.1452,26.2026,26.1452,26.2026,60200.0
2011-03-14 12:00:00,36.52,36.55,36.47,36.5,68200.0,26.1954,26.2169,26.1596,26.1811,68200.0
2011-03-14 12:05:00,36.5,36.5,36.44,36.44,52000.0,26.1811,26.1811,26.138,26.138,52000.0
2011-03-14 12:10:00,36.45,36.45,36.42,36.42,87600.0,26.1452,26.1452,26.1237,26.1237,87600.0
2011-03-14 12:15:00,36.42,36.43,36.35,36.37,141600.0,26.1237,26.1309,26.0735,26.0878,141600.0
2011-03-14 12:20:00,36.36,36.4,36.36,36.37,74700.0,26.0807,26.1094,26.0807,26.0878,74700.0
2011-03-14 12:25:00,36.37,36.37,36.28,36.29,99100.0,26.0878,26.0878,26.0233,26.0305,99100.0
2011-03-14 12:30:00,36.29,36.34,36.29,36.32,76600.0,26.0305,26.0663,26.0305,26.052,76600.0
2011-03-14 12:35:00,36.32,36.36,36.3,36.32,126000.0,26.052,26.0807,26.0376,26.052,126000.0
2011-03-14 12:40:00,36.32,36.34,36.3,36.32,125900.0,26.052,26.0663,26.0376,26.052,125900.0
2011-03-14 12:45:00,36.33,36.35,36.31,36.34,81300.0,26.0591,26.0735,26.0448,26.0663,81300.0
2011-03-14 12:50:00,36.33,36.34,36.32,36.32,59500.0,26.0591,26.0663,26.052,26.052,59500.0
2011-03-14 12:55:00,36.32,36.4,36.31,36.4,48700.0,26.052,26.1094,26.0448,26.1094,48700.0
2011-03-14 13:00:00,36.4,36.44,36.4,36.43,32900.0,26.1094,26.138,26.1094,26.1309,32900.0
2011-03-14 13:05:00,36.44,36.5,36.43,36.49,43000.0,26.138,26.1811,26.1309,26.1739,43000.0
2011-03-14 13:10:00,36.49,36.51,36.48,36.51,19300.0,26.1739,26.1883,26.1667,26.1883,19300.0
2011-03-14 13:15:00,36.51,36.53,36.48,36.5,55400.0,26.1883,26.2026,26.1667,26.1811,55400.0
2011-03-14 13:20:00,36.51,36.52,36.47,36.48,31100.0,26.1883,26.1954,26.1596,26.1667,31100.0
2011-03-14 13:25:00,36.49,36.51,36.48,36.5,22600.0,26.1739,26.1883,26.1667,26.1811,22600.0
2011-03-14 13:30:00,36.5,36.5,36.45,36.45,27400.0,26.1811,26.1811,26.1452,26.1452,27400.0
2011-03-14 13:35:00,36.45,36.47,36.41,36.41,71000.0,26.1452,26.1596,26.1165,26.1165,71000.0
2011-03-14 13:40:00,36.42,36.46,36.4,36.46,67400.0,26.1237,26.1524,26.1094,26.1524,67400.0
2011-03-14 13:45:00,36.45,36.49,36.45,36.48,47900.0,26.1452,26.1739,26.1452,26.1667,47900.0
2011-03-14 13:50:00,36.48,36.55,36.48,36.54,87200.0,26.1667,26.2169,26.1667,26.2098,87200.0
2011-03-14 13:55:00,36.54,36.57,36.52,36.54,81700.0,26.2098,26.2313,26.1954,26.2098,81700.0
2011-03-14 14:00:00,36.53,36.54,36.49,36.49,56300.0,26.2026,26.2098,26.1739,26.1739,56300.0
2011-03-14 14:05:00,36.49,36.58,36.49,36.57,59000.0,26.1739,26.2385,26.1739,26.2313,59000.0
2011-03-14 14:10:00,36.57,36.62,36.56,36.59,90100.0,26.2313,26.2672,26.2241,26.2456,90100.0
2011-03-14 14:15:00,36.58,36.59,36.55,36.56,22100.0,26.2385,26.2456,26.2169,26.2241,22100.0
2011-03-14 14:20:00,36.55,36.65,36.55,36.61,92000.0,26.2169,26.2887,26.2169,26.26,92000.0
2011-03-14 14:25:00,36.61,36.63,36.58,36.6,102400.0,26.26,26.2743,26.2385,26.2528,102400.0
2011-03-14 14:30:00,36.61,36.61,36.56,36.58,56800.0,26.26,26.26,26.2241,26.2385,56800.0
2011-03-14 14:35:00,36.57,36.58,36.52,36.52,51000.0,26.2313,26.2385,26.1954,26.1954,51000.0
2011-03-14 14:40:00,36.53,36.55,36.47,36.49,61800.0,26.2026,26.2169,26.1596,26.1739,61800.0
2011-03-14 14:45:00,36.49,36.52,36.49,36.52,39900.0,26.1739,26.1954,26.1739,26.1954,39900.0
2011-03-14 14:50:00,36.51,36.52,36.45,36.47,118300.0,26.1883,26.1954,26.1452,26.1596,118300.0
2011-03-14 14:55:00,36.47,36.49,36.45,36.49,63700.0,26.1596,26.1739,26.1452,26.1739,63700.0
2011-03-14 15:00:00,36.49,36.55,36.48,36.49,83900.0,26.1739,26.2169,26.1667,26.1739,83900.0
2011-03-14 15:05:00,36.49,36.56,36.49,36.54,78000.0,26.1739,26.2241,26.1739,26.2098,78000.0
2011-03-14 15:10:00,36.54,36.64,36.54,36.63,70500.0,26.2098,26.2815,26.2098,26.2743,70500.0
2011-03-14 15:15:00,36.64,36.64,36.58,36.58,59100.0,26.2815,26.2815,26.2385,26.2385,59100.0
2011-03-14 15:20:00,36.59,36.59,36.54,36.56,82400.0,26.2456,26.2456,26.2098,26.2241,82400.0
2011-03-14 15:25:00,36.56,36.58,36.51,36.52,94200.0,26.2241,26.2385,26.1883,26.1954,94200.0
2011-03-14 15:30:00,36.53,36.59,36.52,36.55,107700.0,26.2026,26.2456,26.1954,26.2169,107700.0
2011-03-14 15:35:00,36.56,36.58,36.52,36.58,100200.0,26.2241,26.2385,26.1954,26.2385,100200.0
2011-03-14 15:40:00,36.57,36.69,36.56,36.69,149700.0,26.2313,26.3174,26.2241,26.3174,149700.0
2011-03-14 15:45:00,36.69,36.73,36.65,36.66,293100.0,26.3174,26.3461,26.2887,26.2959,293100.0
2011-03-14 15:50:00,36.67,36.68,36.6,36.64,307000.0,26.303,26.3102,26.2528,26.2815,307000.0
2011-03-14 15:55:00,36.64,36.69,36.64,36.67,349800.0,26.2815,26.3174,26.2815,26.303,349800.0
2011-03-15 09:30:00,35.9,36.13,35.9,36.05,315300.0,25.7507,25.9157,25.7507,25.8583,315300.0
2011-03-15 09:35:00,36.06,36.09,35.82,36.05,226500.0,25.8655,25.887,25.6933,25.8583,226500.0
2011-03-15 09:40:00,36.04,36.25,36.01,36.22,163100.0,25.8511,26.0018,25.8296,25.9802,163100.0
2011-03-15 09:45:00,36.22,36.27,36.12,36.23,91800.0,25.9802,26.0161,25.9085,25.9874,91800.0
2011-03-15 09:50:00,36.22,36.26,36.12,36.23,159200.0,25.9802,26.0089,25.9085,25.9874,159200.0
2011-03-15 09:55:00,36.22,36.23,36.06,36.1,125200.0,25.9802,25.9874,25.8655,25.8942,125200.0
2011-03-15 10:00:00,36.1,36.13,36.01,36.11,169500.0,25.8942,25.9157,25.8296,25.9013,169500.0
2011-03-15 10:05:00,36.12,36.19,36.04,36.13,122000.0,25.9085,25.9587,25.8511,25.9157,122000.0
2011-03-15 10:10:00,36.14,36.27,36.11,36.26,160100.0,25.9229,26.0161,25.9013,26.0089,160100.0
2011-03-15 10:15:00,36.26,36.27,36.17,36.23,96700.0,26.0089,26.0161,25.9444,25.9874,96700.0
2011-03-15 10:20:00,36.23,36.38,36.21,36.38,132700.0,25.9874,26.095,25.9731,26.095,132700.0
2011-03-15 10:25:00,36.37,36.39,36.3,36.39,98100.0,26.0878,26.1022,26.0376,26.1022,98100.0
2011-03-15 10:30:00,36.4,36.45,36.36,36.39,120400.0,26.1094,26.1452,26.0807,26.1022,120400.0
2011-03-15 10:35:00,36.39,36.52,36.39,36.5,138300.0,26.1022,26.1954,26.1022,26.1811,138300.0
2011-03-15 10:40:00,36.51,36.56,36.46,36.55,140600.0,26.1883,26.2241,26.1524,26.2169,140600.0
2011-03-15 10:45:00,36.55,36.56,36.34,36.38,189800.0,26.2169,26.2241,26.0663,26.095,189800.0
2011-03-15 10:50:00,36.38,36.41,36.37,36.4,106900.0,26.095,26.1165,26.0878,26.1094,106900.0
2011-03-15 10:55:00,36.4,36.41,36.27,36.3,175900.0,26.1094,26.1165,26.0161,26.0376,175900.0
2011-03-15 11:00:00,36.3,36.3,36.2,36.22,124200.0,26.0376,26.0376,25.9659,25.9802,124200.0
2011-03-15 11:05:00,36.22,36.25,36.19,36.25,106900.0,25.9802,26.0018,25.9587,26.0018,106900.0
2011-03-15 11:10:00,36.24,36.29,36.22,36.29,86100.0,25.9946,26.0305,25.9802,26.0305,86100.0
2011-03-15 11:15:00,36.28,36.33,36.27,36.31,82700.0,26.0233,26.0591,26.0161,26.0448,82700.0
2011-03-15 11:20:00,36.31,36.39,36.31,36.32,78700.0,26.0448,26.1022,26.0448,26.052,78700.0
2011-03-15 11:25:00,36.33,36.42,36.32,36.4,59500.0,26.0591,26.1237,26.052,26.1094,59500.0
2011-03-15 11:30:00,36.4,36.41,36.29,36.31,109400.0,26.1094,26.1165,26.0305,26.0448,109400.0
2011-03-15 11:35:00,36.33,36.4,36.3,36.38,53100.0,26.0591,26.1094,26.0376,26.095,53100.0
2011-03-15 11:40:00,36.37,36.4,36.34,36.35,53600.0,26.0878,26.1094,26.0663,26.0735,53600.0
2011-03-15 11:45:00,36.34,36.36,36.27,36.28,39000.0,26.0663,26.0807,26.0161,26.0233,39000.0
2011-03-15 11:50:00,36.28,36.3,36.2,36.25,77500.0,26.0233,26.0376,25.9659,26.0018,77500.0
2011-03-15 11:55:00,36.25,36.31,36.24,36.3,41200.0,26.0018,26.0448,25.9946,26.0376,41200.0
2011-03-15 12:00:00,36.29,36.35,36.27,36.32,85500.0,26.0305,26.0735,26.0161,26.052,85500.0
2011-03-15 12:05:00,36.34,36.37,36.31,36.34,73700.0,26.0663,26.0878,26.0448,26.0663,73700.0
2011-03-15 12:10:00,36.34,36.37,36.31,36.32,97500.0,26.0663,26.0878,26.0448,26.052,97500.0
2011-03-15 12:15:00,36.32,36.33,36.27,36.29,32700.0,26.052,26.0591,26.0161,26.0305,32700.0
2011-03-15 12:20:00,36.28,36.31,36.25,36.26,38000.0,26.0233,26.0448,26.0018,26.0089,38000.0
2011-03-15 12:25:00,36.27,36.38,36.27,36.34,57100.0,26.0161,26.095,26.0161,26.0663,57100.0
2011-03-15 12:30:00,36.35,36.35,36.28,36.3,81500.0,26.0735,26.0735,26.0233,26.0376,81500.0
2011-03-15 12:35:00,36.3,36.31,36.26,36.28,50200.0,26.0376,26.0448,26.0089,26.0233,50200.0
2011-03-15 12:40:00,36.28,36.28,36.2,36.2,73500.0,26.0233,26.0233,25.9659,25.9659,73500.0
2011-03-15 12:45:00,36.2,36.2,36.13,36.2,55800.0,25.9659,25.9659,25.9157,25.9659,55800.0
2011-03-15 12:50:00,36.2,36.24,36.19,36.24,41300.0,25.9659,25.9946,25.9587,25.9946,41300.0
2011-03-15 12:55:00,36.24,36.27,36.21,36.24,58200.0,25.9946,26.0161,25.9731,25.9946,58200.0
2011-03-15 13:00:00,36.24,36.25,36.18,36.18,62700.0,25.9946,26.0018,25.9516,25.9516,62700.0
2011-03-15 13:05:00,36.19,36.24,36.16,36.18,82200.0,25.9587,25.9946,25.9372,25.9516,82200.0
2011-03-15 13:10:00,36.17,36.21,36.15,36.2,76700.0,25.9444,25.9731,25.93,25.9659,76700.0
2011-03-15 13:15:00,36.2,36.2,36.13,36.15,97200.0,25.9659,25.9659,25.9157,25.93,97200.0
2011-03-15 13:20:00,36.16,36.19,36.14,36.19,60000.0,25.9372,25.9587,25.9229,25.9587,60000.0
2011-03-15 13:25:00,36.19,36.21,36.16,36.18,49400.0,25.9587,25.9731,25.9372,25.9516,49400.0
2011-03-15 13:30:00,36.18,36.29,36.18,36.28,67900.0,25.9516,26.0305,25.9516,26.0233,67900.0
2011-03-15 13:35:00,36.27,36.3,36.26,36.29,32400.0,26.0161,26.0376,26.0089,26.0305,32400.0
2011-03-15 13:40:00,36.29,36.35,36.27,36.27,79100.0,26.0305,26.0735,26.0161,26.0161,79100.0
2011-03-15 13:45:00,36.26,36.29,36.23,36.27,52900.0,26.0089,26.0305,25.9874,26.0161,52900.0
2011-03-15 13:50:00,36.26,36.29,36.23,36.23,36900.0,26.0089,26.0305,25.9874,25.9874,36900.0
2011-03-15 13:55:00,36.24,36.28,36.23,36.27,58700.0,25.9946,26.0233,25.9874,26.0161,58700.0
2011-03-15 14:00:00,36.27,36.29,36.25,36.25,45200.0,26.0161,26.0305,26.0018,26.0018,45200.0
2011-03-15 14:05:00,36.26,36.28,36.26,36.27,37200.0,26.0089,26.0233,26.0089,26.0161,37200.0
2011-03-15 14:10:00,36.27,36.3,36.27,36.29,68200.0,26.0161,26.0376,26.0161,26.0305,68200.0
2011-03-15 14:15:00,36.28,36.33,36.16,36.17,162800.0,26.0233,26.0591,25.9372,25.9444,162800.0
2011-03-15 14:20:00,36.18,36.35,36.18,36.34,101200.0,25.9516,26.0735,25.9516,26.0663,101200.0
2011-03-15 14:25:00,36.35,36.4,36.29,36.37,152600.0,26.0735,26.1094,26.0305,26.0878,152600.0
2011-03-15 14:30:00,36.38,36.38,36.31,36.31,67700.0,26.095,26.095,26.0448,26.0448,67700.0
2011-03-15 14:35:00,36.31,36.35,36.29,36.32,60600.0,26.0448,26.0735,26.0305,26.052,60600.0
2011-03-15 14:40:00,36.33,36.39,36.31,36.37,77300.0,26.0591,26.1022,26.0448,26.0878,77300.0
2011-03-15 14:45:00,36.37,36.42,36.37,36.39,75700.0,26.0878,26.1237,26.0878,26.1022,75700.0
2011-03-15 14:50:00,36.38,36.39,36.31,36.32,87200.0,26.095,26.1022,26.0448,26.052,87200.0
2011-03-15 14:55:00,36.32,36.37,36.3,36.32,65200.0,26.052,26.0878,26.0376,26.052,65200.0
2011-03-15 15:00:00,36.31,36.38,36.3,36.38,84100.0,26.0448,26.095,26.0376,26.095,84100.0
2011-03-15 15:05:00,36.38,36.41,36.34,36.36,105800.0,26.095,26.1165,26.0663,26.0807,105800.0
2011-03-15 15:10:00,36.36,36.36,36.3,36.32,107700.0,26.0807,26.0807,26.0376,26.052,107700.0
2011-03-15 15:15:00,36.31,36.37,36.29,36.35,143600.0,26.0448,26.0878,26.0305,26.0735,143600.0
2011-03-15 15:20:00,36.35,36.42,36.35,36.39,144700.0,26.0735,26.1237,26.0735,26.1022,144700.0
2011-03-15 15:25:00,36.38,36.39,36.34,36.36,84400.0,26.095,26.1022,26.0663,26.0807,84400.0
2011-03-15 15:30:00,36.37,36.39,36.31,36.33,124600.0,26.0878,26.1022,26.0448,26.0591,124600.0
2011-03-15 15:35:00,36.34,36.4,36.32,36.4,144700.0,26.0663,26.1094,26.052,26.1094,144700.0
2011-03-15 15:40:00,36.4,36.5,36.38,36.47,171600.0,26.1094,26.1811,26.095,26.1596,171600.0
2011-03-15 15:45:00,36.47,36.47,36.37,36.38,236000.0,26.1596,26.1596,26.0878,26.095,236000.0
2011-03-15 15:50:00,36.38,36.4,36.33,36.38,199500.0,26.095,26.1094,26.0591,26.095,199500.0
2011-03-15 15:55:00,36.38,36.4,36.24,36.28,430500.0,26.095,26.1094,25.9946,26.0233,430500.0
2011-03-16 09:30:00,36.13,36.15,35.99,36.04,185700.0,25.9157,25.93,25.8153,25.8511,185700.0
2011-03-16 09:35:00,36.05,36.05,35.94,35.98,197100.0,25.8583,25.8583,25.7794,25.8081,197100.0
2011-03-16 09:40:00,35.97,36.11,35.93,36.08,121700.0,25.8009,25.9013,25.7722,25.8798,121700.0
2011-03-16 09:45:00,36.07,36.07,35.93,35.94,96200.0,25.8727,25.8727,25.7722,25.7794,96200.0
2011-03-16 09:50:00,35.93,36.07,35.93,36.07,73200.0,25.7722,25.8727,25.7722,25.8727,73200.0
2011-03-16 09:55:00,36.07,36.08,36.0,36.04,74000.0,25.8727,25.8798,25.8224,25.8511,74000.0
2011-03-16 10:00:00,36.05,36.09,36.02,36.05,84000.0,25.8583,25.887,25.8368,25.8583,84000.0
2011-03-16 10:05:00,36.06,36.15,36.04,36.13,104800.0,25.8655,25.93,25.8511,25.9157,104800.0
2011-03-16 10:10:00,36.13,36.15,36.07,36.08,88000.0,25.9157,25.93,25.8727,25.8798,88000.0
2011-03-16 10:15:00,36.09,36.14,36.0,36.14,167400.0,25.887,25.9229,25.8224,25.9229,167400.0
2011-03-16 10:20:00,36.13,36.14,36.09,36.13,62500.0,25.9157,25.9229,25.887,25.9157,62500.0
2011-03-16 10:25:00,36.13,36.16,36.11,36.14,47100.0,25.9157,25.9372,25.9013,25.9229,47100.0
2011-03-16 10:30:00,36.14,36.19,36.1,36.15,102300.0,25.9229,25.9587,25.8942,25.93,102300.0
2011-03-16 10:35:00,36.15,36.24,36.12,36.24,145400.0,25.93,25.9946,25.9085,25.9946,145400.0
2011-03-16 10:40:00,36.24,36.26,36.16,36.17,56300.0,25.9946,26.0089,25.9372,25.9444,56300.0
2011-03-16 10:45:00,36.17,36.26,36.16,36.26,104600.0,25.9444,26.0089,25.9372,26.0089,104600.0
2011-03-16 10:50:00,36.25,36.26,36.19,36.21,46800.0,26.0018,26.0089,25.9587,25.9731,46800.0
2011-03-16 10:55:00,36.21,36.23,36.04,36.06,162900.0,25.9731,25.9874,25.8511,25.8655,162900.0
2011-03-16 11:00:00,36.05,36.06,35.76,35.88,587500.0,25.8583,25.8655,25.6503,25.7364,587500.0
2011-03-16 11:05:00,35.9,35.99,35.68,35.97,379500.0,25.7507,25.8153,25.5929,25.8009,379500.0
2011-03-16 11:10:00,35.97,36.04,35.9,36.0,267200.0,25.8009,25.8511,25.7507,25.8224,267200.0
2011-03-16 11:15:00,36.0,36.03,35.94,36.0,190400.0,25.8224,25.844,25.7794,25.8224,190400.0
2011-03-16 11:20:00,36.0,36.0,35.91,35.96,98600.0,25.8224,25.8224,25.7579,25.7937,98600.0
2011-03-16 11:25:00,35.97,36.03,35.95,36.01,157000.0,25.8009,25.844,25.7866,25.8296,157000.0
2011-03-16 11:30:00,36.01,36.1,36.0,36.1,102400.0,25.8296,25.8942,25.8224,25.8942,102400.0
2011-03-16 11:35:00,36.11,36.12,35.99,36.04,115200.0,25.9013,25.9085,25.8153,25.8511,115200.0
2011-03-16 11:40:00,36.04,36.08,35.99,36.01,127900.0,25.8511,25.8798,25.8153,25.8296,127900.0
2011-03-16 11:45:00,36.0,36.02,35.87,35.94,194600.0,25.8224,25.8368,25.7292,25.7794,194600.0
2011-03-16 11:50:00,35.95,35.97,35.87,35.9,103800.0,25.7866,25.8009,25.7292,25.7507,103800.0
2011-03-16 11:55:00,35.91,35.95,35.88,35.91,95600.0,25.7579,25.7866,25.7364,25.7579,95600.0
2011-03-16 12:00:00,35.91,35.91,35.77,35.81,123700.0,25.7579,25.7579,25.6575,25.6862,123700.0
2011-03-16 12:05:00,35.8,35.91,35.8,35.91,150400.0,25.679,25.7579,25.679,25.7579,150400.0
2011-03-16 12:10:00,35.9,35.97,35.81,35.84,87200.0,25.7507,25.8009,25.6862,25.7077,87200.0
2011-03-16 12:15:00,35.83,35.87,35.79,35.85,126500.0,25.7005,25.7292,25.6718,25.7148,126500.0
2011-03-16 12:20:00,35.84,35.88,35.81,35.84,95600.0,25.7077,25.7364,25.6862,25.7077,95600.0
2011-03-16 12:25:00,35.84,35.9,35.83,35.89,155800.0,25.7077,25.7507,25.7005,25.7435,155800.0
2011-03-16 12:30:00,35.89,35.95,35.82,35.87,124300.0,25.7435,25.7866,25.6933,25.7292,124300.0
2011-03-16 12:35:00,35.88,35.94,35.86,35.87,119400.0,25.7364,25.7794,25.722,25.7292,119400.0
2011-03-16 12:40:00,35.86,35.91,35.83,35.86,112900.0,25.722,25.7579,25.7005,25.722,112900.0
2011-03-16 12:45:00,35.84,35.97,35.83,35.93,104500.0,25.7077,25.8009,25.7005,25.7722,104500.0
2011-03-16 12:50:00,35.93,35.98,35.87,35.88,81600.0,25.7722,25.8081,25.7292,25.7364,81600.0
2011-03-16 12:55:00,35.88,35.91,35.84,35.91,64400.0,25.7364,25.7579,25.7077,25.7579,64400.0
2011-03-16 13:00:00,35.91,35.95,35.9,35.94,108600.0,25.7579,25.7866,25.7507,25.7794,108600.0
2011-03-16 13:05:00,35.94,35.96,35.89,35.9,107400.0,25.7794,25.7937,25.7435,25.7507,107400.0
2011-03-16 13:10:00,35.9,35.91,35.84,35.87,119000.0,25.7507,25.7579,25.7077,25.7292,119000.0
2011-03-16 13:15:00,35.87,35.91,35.86,35.91,74900.0,25.7292,25.7579,25.722,25.7579,74900.0
2011-03-16 13:20:00,35.91,35.93,35.84,35.85,87200.0,25.7579,25.7722,25.7077,25.7148,87200.0
2011-03-16 13:25:00,35.85,35.9,35.83,35.89,127800.0,25.7148,25.7507,25.7005,25.7435,127800.0
2011-03-16 13:30:00,35.89,35.9,35.83,35.87,93100.0,25.7435,25.7507,25.7005,25.7292,93100.0
2011-03-16 13:35:00,35.87,35.88,35.82,35.85,90700.0,25.7292,25.7364,25.6933,25.7148,90700.0
2011-03-16 13:40:00,35.86,35.88,35.8,35.87,138500.0,25.722,25.7364,25.679,25.7292,138500.0
2011-03-16 13:45:00,35.88,35.91,35.86,35.89,88900.0,25.7364,25.7579,25.722,25.7435,88900.0
2011-03-16 13:50:00,35.9,35.93,35.87,35.88,61300.0,25.7507,25.7722,25.7292,25.7364,61300.0
2011-03-16 13:55:00,35.88,35.92,35.87,35.89,67200.0,25.7364,25.7651,25.7292,25.7435,67200.0
2011-03-16 14:00:00,35.88,35.88,35.81,35.85,212100.0,25.7364,25.7364,25.6862,25.7148,212100.0
2011-03-16 14:05:00,35.85,35.85,35.74,35.74,185400.0,25.7148,25.7148,25.6359,25.6359,185400.0
2011-03-16 14:10:00,35.74,35.75,35.57,35.61,401100.0,25.6359,25.6431,25.514,25.5427,401100.0
2011-03-16 14:15:00,35.61,35.62,35.44,35.45,321900.0,25.5427,25.5499,25.4208,25.4279,321900.0
2011-03-16 14:20:00,35.45,35.61,35.43,35.57,108700.0,25.4279,25.5427,25.4136,25.514,108700.0
2011-03-16 14:25:00,35.57,35.62,35.55,35.58,113000.0,25.514,25.5499,25.4997,25.5212,113000.0
2011-03-16 14:30:00,35.57,35.63,35.55,35.6,154500.0,25.514,25.557,25.4997,25.5355,154500.0
2011-03-16 14:35:00,35.6,35.66,35.57,35.65,357100.0,25.5355,25.5786,25.514,25.5714,357100.0
2011-03-16 14:40:00,35.65,35.83,35.65,35.76,262200.0,25.5714,25.7005,25.5714,25.6503,262200.0
2011-03-16 14:45:00,35.77,35.85,35.74,35.84,172500.0,25.6575,25.7148,25.6359,25.7077,172500.0
2011-03-16 14:50:00,35.84,35.91,35.81,35.88,173600.0,25.7077,25.7579,25.6862,25.7364,173600.0
2011-03-16 14:55:00,35.88,35.98,35.88,35.93,240000.0,25.7364,25.8081,25.7364,25.7722,240000.0
2011-03-16 15:00:00,35.93,36.02,35.89,35.97,285100.0,25.7722,25.8368,25.7435,25.8009,285100.0
2011-03-16 15:05:00,35.96,35.96,35.88,35.94,192800.0,25.7937,25.7937,25.7364,25.7794,192800.0
2011-03-16 15:10:00,35.94,35.97,35.86,35.86,188700.0,25.7794,25.8009,25.722,25.722,188700.0
2011-03-16 15:15:00,35.85,35.96,35.85,35.91,132700.0,25.7148,25.7937,25.7148,25.7579,132700.0
2011-03-16 15:20:00,35.9,35.96,35.87,35.91,144400.0,25.7507,25.7937,25.7292,25.7579,144400.0
2011-03-16 15:25:00,35.9,35.93,35.75,35.8,257600.0,25.7507,25.7722,25.6431,25.679,257600.0
2011-03-16 15:30:00,35.8,35.82,35.73,35.76,194400.0,25.679,25.6933,25.6288,25.6503,194400.0
2011-03-16 15:35:00,35.75,35.82,35.74,35.76,185000.0,25.6431,25.6933,25.6359,25.6503,185000.0
2011-03-16 15:40:00,35.75,35.77,35.73,35.76,389900.0,25.6431,25.6575,25.6288,25.6503,389900.0
2011-03-16 15:45:00,35.75,35.76,35.7,35.72,428400.0,25.6431,25.6503,25.6073,25.6216,428400.0
2011-03-16 15:50:00,35.73,35.74,35.68,35.69,442600.0,25.6288,25.6359,25.5929,25.6001,442600.0
2011-03-16 15:55:00,35.7,35.72,35.63,35.67,672500.0,25.6073,25.6216,25.557,25.5857,672500.0
2011-03-17 09:30:00,36.07,36.13,36.02,36.04,161700.0,25.8727,25.9157,25.8368,25.8511,161700.0
2011-03-17 09:35:00,36.04,36.05,35.88,36.04,99500.0,25.8511,25.8583,25.7364,25.8511,99500.0
2011-03-17 09:40:00,36.04,36.04,35.85,35.92,66200.0,25.8511,25.8511,25.7148,25.7651,66200.0
2011-03-17 09:45:00,35.92,35.97,35.87,35.89,99300.0,25.7651,25.8009,25.7292,25.7435,99300.0
2011-03-17 09:50:00,35.89,35.94,35.84,35.84,77900.0,25.7435,25.7794,25.7077,25.7077,77900.0
2011-03-17 09:55:00,35.83,35.88,35.77,35.79,122700.0,25.7005,25.7364,25.6575,25.6718,122700.0
2011-03-17 10:00:00,35.81,35.96,35.77,35.84,180500.0,25.6862,25.7937,25.6575,25.7077,180500.0
2011-03-17 10:05:00,35.85,35.92,35.83,35.91,59300.0,25.7148,25.7651,25.7005,25.7579,59300.0
2011-03-17 10:10:00,35.91,35.95,35.84,35.89,61100.0,25.7579,25.7866,25.7077,25.7435,61100.0
2011-03-17 10:15:00,35.89,35.94,35.88,35.89,217900.0,25.7435,25.7794,25.7364,25.7435,217900.0
2011-03-17 10:20:00,35.89,35.94,35.85,35.94,134100.0,25.7435,25.7794,25.7148,25.7794,134100.0
2011-03-17 10:25:00,35.94,35.97,35.89,35.93,141700.0,25.7794,25.8009,25.7435,25.7722,141700.0
2011-03-17 10:30:00,35.94,35.99,35.91,35.91,69100.0,25.7794,25.8153,25.7579,25.7579,69100.0
2011-03-17 10:35:00,35.91,35.95,35.89,35.92,113800.0,25.7579,25.7866,25.7435,25.7651,113800.0
2011-03-17 10:40:00,35.92,35.96,35.88,35.95,93100.0,25.7651,25.7937,25.7364,25.7866,93100.0
2011-03-17 10:45:00,35.95,35.97,35.88,35.94,90700.0,25.7866,25.8009,25.7364,25.7794,90700.0
2011-03-17 10:50:00,35.95,36.01,35.9,36.0,82200.0,25.7866,25.8296,25.7507,25.8224,82200.0
2011-03-17 10:55:00,36.0,36.03,35.96,36.02,75200.0,25.8224,25.844,25.7937,25.8368,75200.0
2011-03-17 11:00:00,36.03,36.07,35.97,35.98,399300.0,25.844,25.8727,25.8009,25.8081,399300.0
2011-03-17 11:05:00,35.98,36.01,35.89,35.89,109500.0,25.8081,25.8296,25.7435,25.7435,109500.0
2011-03-17 11:10:00,35.89,35.91,35.81,35.83,183400.0,25.7435,25.7579,25.6862,25.7005,183400.0
2011-03-17 11:15:00,35.83,35.88,35.78,35.8,92200.0,25.7005,25.7364,25.6646,25.679,92200.0
2011-03-17 11:20:00,35.79,35.84,35.77,35.79,92000.0,25.6718,25.7077,25.6575,25.6718,92000.0
2011-03-17 11:25:00,35.79,35.79,35.73,35.77,46700.0,25.6718,25.6718,25.6288,25.6575,46700.0
2011-03-17 11:30:00,35.77,35.81,35.74,35.81,51900.0,25.6575,25.6862,25.6359,25.6862,51900.0
2011-03-17 11:35:00,35.81,35.83,35.75,35.8,80900.0,25.6862,25.7005,25.6431,25.679,80900.0
2011-03-17 11:40:00,35.81,35.82,35.76,35.78,34500.0,25.6862,25.6933,25.6503,25.6646,34500.0
2011-03-17 11:45:00,35.78,35.78,35.69,35.69,64100.0,25.6646,25.6646,25.6001,25.6001,64100.0
2011-03-17 11:50:00,35.7,35.74,35.67,35.74,76100.0,25.6073,25.6359,25.5857,25.6359,76100.0
2011-03-17 11:55:00,35.73,35.77,35.72,35.73,77800.0,25.6288,25.6575,25.6216,25.6288,77800.0
2011-03-17 12:00:00,35.73,35.77,35.73,35.77,110200.0,25.6288,25.6575,25.6288,25.6575,110200.0
2011-03-17 12:05:00,35.76,35.86,35.76,35.85,114800.0,25.6503,25.722,25.6503,25.7148,114800.0
2011-03-17 12:10:00,35.85,35.88,35.84,35.85,100000.0,25.7148,25.7364,25.7077,25.7148,100000.0
2011-03-17 12:15:00,35.86,35.89,35.83,35.85,59700.0,25.722,25.7435,25.7005,25.7148,59700.0
2011-03-17 12:20:00,35.84,35.87,35.83,35.85,102800.0,25.7077,25.7292,25.7005,25.7148,102800.0
2011-03-17 12:25:00,35.85,35.91,35.85,35.9,81000.0,25.7148,25.7579,25.7148,25.7507,81000.0
2011-03-17 12:30:00,35.89,35.89,35.86,35.87,83500.0,25.7435,25.7435,25.722,25.7292,83500.0
2011-03-17 12:35:00,35.87,35.87,35.85,35.86,32300.0,25.7292,25.7292,25.7148,25.722,32300.0
2011-03-17 12:40:00,35.86,35.9,35.86,35.89,22900.0,25.722,25.7507,25.722,25.7435,22900.0
2011-03-17 12:45:00,35.89,35.9,35.84,35.85,116300.0,25.7435,25.7507,25.7077,25.7148,116300.0
2011-03-17 12:50:00,35.85,35.87,35.84,35.86,354500.0,25.7148,25.7292,25.7077,25.722,354500.0
2011-03-17 12:55:00,35.87,35.88,35.85,35.85,54400.0,25.7292,25.7364,25.7148,25.7148,54400.0
2011-03-17 13:00:00,35.86,35.87,35.84,35.85,74100.0,25.722,25.7292,25.7077,25.7148,74100.0
2011-03-17 13:05:00,35.84,35.88,35.84,35.86,56700.0,25.7077,25.7364,25.7077,25.722,56700.0
2011-03-17 13:10:00,35.85,35.89,35.84,35.84,71500.0,25.7148,25.7435,25.7077,25.7077,71500.0
2011-03-17 13:15:00,35.84,35.85,35.73,35.75,198500.0,25.7077,25.7148,25.6288,25.6431,198500.0
2011-03-17 13:20:00,35.75,35.77,35.71,35.72,75500.0,25.6431,25.6575,25.6144,25.6216,75500.0
2011-03-17 13:25:00,35.71,35.74,35.63,35.64,116300.0,25.6144,25.6359,25.557,25.5642,116300.0
2011-03-17 13:30:00,35.64,35.69,35.6,35.66,93000.0,25.5642,25.6001,25.5355,25.5786,93000.0
2011-03-17 13:35:00,35.67,35.73,35.67,35.73,56500.0,25.5857,25.6288,25.5857,25.6288,56500.0
2011-03-17 13:40:00,35.72,35.75,35.68,35.68,86200.0,25.6216,25.6431,25.5929,25.5929,86200.0
2011-03-17 13:45:00,35.68,35.68,35.61,35.62,69600.0,25.5929,25.5929,25.5427,25.5499,69600.0
2011-03-17 13:50:00,35.62,35.62,35.51,35.52,135100.0,25.5499,25.5499,25.471,25.4781,135100.0
2011-03-17 13:55:00,35.52,35.56,35.51,35.55,65100.0,25.4781,25.5068,25.471,25.4997,65100.0
2011-03-17 14:00:00,35.55,35.57,35.51,35.56,80200.0,25.4997,25.514,25.471,25.5068,80200.0
2011-03-17 14:05:00,35.55,35.57,35.52,35.55,104400.0,25.4997,25.514,25.4781,25.4997,104400.0
2011-03-17 14:10:00,35.56,35.6,35.55,35.6,101200.0,25.5068,25.5355,25.4997,25.5355,101200.0
2011-03-17 14:15:00,35.6,35.64,35.59,35.61,59200.0,25.5355,25.5642,25.5284,25.5427,59200.0
2011-03-17 14:20:00,35.61,35.63,35.59,35.62,56800.0,25.5427,25.557,25.5284,25.5499,56800.0
2011-03-17 14:25:00,35.63,35.67,35.61,35.66,48200.0,25.557,25.5857,25.5427,25.5786,48200.0
2011-03-17 14:30:00,35.66,35.7,35.65,35.7,54200.0,25.5786,25.6073,25.5714,25.6073,54200.0
2011-03-17 14:35:00,35.7,35.71,35.65,35.66,43000.0,25.6073,25.6144,25.5714,25.5786,43000.0
2011-03-17 14:40:00,35.66,35.68,35.64,35.67,41100.0,25.5786,25.5929,25.5642,25.5857,41100.0
2011-03-17 14:45:00,35.66,35.71,35.66,35.71,40400.0,25.5786,25.6144,25.5786,25.6144,40400.0
2011-03-17 14:50:00,35.71,35.74,35.7,35.74,66300.0,25.6144,25.6359,25.6073,25.6359,66300.0
2011-03-17 14:55:00,35.73,35.78,35.7,35.7,77900.0,25.6288,25.6646,25.6073,25.6073,77900.0
2011-03-17 15:00:00,35.71,35.75,35.7,35.72,110800.0,25.6144,25.6431,25.6073,25.6216,110800.0
2011-03-17 15:05:00,35.73,35.75,35.73,35.75,57100.0,25.6288,25.6431,25.6288,25.6431,57100.0
2011-03-17 15:10:00,35.75,35.8,35.74,35.8,109300.0,25.6431,25.679,25.6359,25.679,109300.0
2011-03-17 15:15:00,35.8,35.8,35.76,35.78,442900.0,25.679,25.679,25.6503,25.6646,442900.0
2011-03-17 15:20:00,35.77,35.8,35.76,35.76,71100.0,25.6575,25.679,25.6503,25.6503,71100.0
2011-03-17 15:25:00,35.76,35.76,35.69,35.7,69900.0,25.6503,25.6503,25.6001,25.6073,69900.0
2011-03-17 15:30:00,35.69,35.69,35.65,35.67,100300.0,25.6001,25.6001,25.5714,25.5857,100300.0
2011-03-17 15:35:00,35.68,35.69,35.65,35.69,127000.0,25.5929,25.6001,25.5714,25.6001,127000.0
2011-03-17 15:40:00,35.68,35.71,35.65,35.67,135300.0,25.5929,25.6144,25.5714,25.5857,135300.0
2011-03-17 15:45:00,35.68,35.79,35.68,35.77,264700.0,25.5929,25.6718,25.5929,25.6575,264700.0
2011-03-17 15:50:00,35.77,35.77,35.72,35.77,394900.0,25.6575,25.6575,25.6216,25.6575,394900.0
2011-03-17 15:55:00,35.77,35.78,35.73,35.76,478800.0,25.6575,25.6646,25.6288,25.6503,478800.0
2011-03-18 09:30:00,36.04,36.13,35.94,36.06,1895700.0,25.8511,25.9157,25.7794,25.8655,1895700.0
2011-03-18 09:35:00,36.07,36.09,35.92,36.07,132100.0,25.8727,25.887,25.7651,25.8727,132100.0
2011-03-18 09:40:00,36.06,36.09,35.97,36.02,146600.0,25.8655,25.887,25.8009,25.8368,146600.0
2011-03-18 09:45:00,36.02,36.04,35.96,36.0,177800.0,25.8368,25.8511,25.7937,25.8224,177800.0
2011-03-18 09:50:00,36.0,36.02,35.99,36.0,118300.0,25.8224,25.8368,25.8153,25.8224,118300.0
2011-03-18 09:55:00,36.01,36.01,35.96,36.0,174800.0,25.8296,25.8296,25.7937,25.8224,174800.0
2011-03-18 10:00:00,36.01,36.04,35.98,36.0,116200.0,25.8296,25.8511,25.8081,25.8224,116200.0
2011-03-18 10:05:00,36.0,36.06,35.91,35.91,180200.0,25.8224,25.8655,25.7579,25.7579,180200.0
2011-03-18 10:10:00,35.91,35.91,35.8,35.83,402100.0,25.7579,25.7579,25.679,25.7005,402100.0
2011-03-18 10:15:00,35.82,35.91,35.8,35.85,108100.0,25.6933,25.7579,25.679,25.7148,108100.0
2011-03-18 10:20:00,35.84,35.85,35.78,35.82,138200.0,25.7077,25.7148,25.6646,25.6933,138200.0
2011-03-18 10:25:00,35.81,35.84,35.76,35.76,56500.0,25.6862,25.7077,25.6503,25.6503,56500.0
2011-03-18 10:30:00,35.76,35.88,35.76,35.87,52400.0,25.6503,25.7364,25.6503,25.7292,52400.0
2011-03-18 10:35:00,35.87,35.9,35.82,35.89,36300.0,25.7292,25.7507,25.6933,25.7435,36300.0
2011-03-18 10:40:00,35.89,35.99,35.89,35.99,45700.0,25.7435,25.8153,25.7435,25.8153,45700.0
2011-03-18 10:45:00,35.99,36.02,35.93,35.96,63100.0,25.8153,25.8368,25.7722,25.7937,63100.0
2011-03-18 10:50:00,35.97,36.0,35.92,35.93,31400.0,25.8009,25.8224,25.7651,25.7722,31400.0
2011-03-18 10:55:00,35.93,35.95,35.9,35.95,47700.0,25.7722,25.7866,25.7507,25.7866,47700.0
2011-03-18 11:00:00,35.94,36.04,35.94,36.03,58000.0,25.7794,25.8511,25.7794,25.844,58000.0
2011-03-18 11:05:00,36.04,36.08,36.02,36.07,125700.0,25.8511,25.8798,25.8368,25.8727,125700.0
2011-03-18 11:10:00,36.06,36.14,36.05,36.11,102100.0,25.8655,25.9229,25.8583,25.9013,102100.0
2011-03-18 11:15:00,36.11,36.13,36.08,36.11,72200.0,25.9013,25.9157,25.8798,25.9013,72200.0
2011-03-18 11:20:00,36.1,36.11,36.04,36.06,57000.0,25.8942,25.9013,25.8511,25.8655,57000.0
2011-03-18 11:25:00,36.06,36.06,36.01,36.01,95700.0,25.8655,25.8655,25.8296,25.8296,95700.0
2011-03-18 11:30:00,36.01,36.05,36.0,36.02,60700.0,25.8296,25.8583,25.8224,25.8368,60700.0
2011-03-18 11:35:00,36.02,36.08,36.0,36.05,42600.0,25.8368,25.8798,25.8224,25.8583,42600.0
2011-03-18 11:40:00,36.06,36.09,36.03,36.05,117500.0,25.8655,25.887,25.844,25.8583,117500.0
2011-03-18 11:45:00,36.05,36.09,36.02,36.09,192500.0,25.8583,25.887,25.8368,25.887,192500.0
2011-03-18 11:50:00,36.08,36.12,36.06,36.1,59900.0,25.8798,25.9085,25.8655,25.8942,59900.0
2011-03-18 11:55:00,36.1,36.12,36.08,36.11,62300.0,25.8942,25.9085,25.8798,25.9013,62300.0
2011-03-18 12:00:00,36.1,36.14,36.09,36.14,170900.0,25.8942,25.9229,25.887,25.9229,170900.0
2011-03-18 12:05:00,36.13,36.22,36.13,36.21,97500.0,25.9157,25.9802,25.9157,25.9731,97500.0
2011-03-18 12:10:00,36.21,36.21,36.14,36.18,157800.0,25.9731,25.9731,25.9229,25.9516,157800.0
2011-03-18 12:15:00,36.18,36.21,36.16,36.21,159100.0,25.9516,25.9731,25.9372,25.9731,159100.0
2011-03-18 12:20:00,36.2,36.27,36.16,36.25,72800.0,25.9659,26.0161,25.9372,26.0018,72800.0
2011-03-18 12:25:00,36.25,36.27,36.21,36.23,36900.0,26.0018,26.0161,25.9731,25.9874,36900.0
2011-03-18 12:30:00,36.23,36.23,36.16,36.18,44700.0,25.9874,25.9874,25.9372,25.9516,44700.0
2011-03-18 12:35:00,36.18,36.2,36.13,36.14,58300.0,25.9516,25.9659,25.9157,25.9229,58300.0
2011-03-18 12:40:00,36.13,36.14,36.1,36.12,27300.0,25.9157,25.9229,25.8942,25.9085,27300.0
2011-03-18 12:45:00,36.13,36.21,36.12,36.19,26600.0,25.9157,25.9731,25.9085,25.9587,26600.0
2011-03-18 12:50:00,36.2,36.2,36.12,36.12,24600.0,25.9659,25.9659,25.9085,25.9085,24600.0
2011-03-18 12:55:00,36.12,36.17,36.11,36.12,43100.0,25.9085,25.9444,25.9013,25.9085,43100.0
2011-03-18 13:00:00,36.12,36.18,36.11,36.18,52900.0,25.9085,25.9516,25.9013,25.9516,52900.0
2011-03-18 13:05:00,36.17,36.24,36.16,36.24,103800.0,25.9444,25.9946,25.9372,25.9946,103800.0
2011-03-18 13:10:00,36.23,36.25,36.23,36.25,10900.0,25.9874,26.0018,25.9874,26.0018,10900.0
2011-03-18 13:15:00,36.24,36.27,36.24,36.27,30800.0,25.9946,26.0161,25.9946,26.0161,30800.0
2011-03-18 13:20:00,36.27,36.27,36.2,36.23,47500.0,26.0161,26.0161,25.9659,25.9874,47500.0
2011-03-18 13:25:00,36.23,36.24,36.15,36.21,37500.0,25.9874,25.9946,25.93,25.9731,37500.0
2011-03-18 13:30:00,36.21,36.22,36.17,36.2,32700.0,25.9731,25.9802,25.9444,25.9659,32700.0
2011-03-18 13:35:00,36.21,36.23,36.19,36.2,65500.0,25.9731,25.9874,25.9587,25.9659,65500.0
2011-03-18 13:40:00,36.2,36.2,36.15,36.16,34600.0,25.9659,25.9659,25.93,25.9372,34600.0
2011-03-18 13:45:00,36.16,36.16,36.14,36.16,29700.0,25.9372,25.9372,25.9229,25.9372,29700.0
2011-03-18 13:50:00,36.15,36.2,36.14,36.2,93500.0,25.93,25.9659,25.9229,25.9659,93500.0
2011-03-18 13:55:00,36.2,36.22,36.15,36.15,111100.0,25.9659,25.9802,25.93,25.93,111100.0
2011-03-18 14:00:00,36.15,36.22,36.14,36.21,91600.0,25.93,25.9802,25.9229,25.9731,91600.0
2011-03-18 14:05:00,36.21,36.22,36.18,36.2,60100.0,25.9731,25.9802,25.9516,25.9659,60100.0
2011-03-18 14:10:00,36.2,36.21,36.17,36.21,140500.0,25.9659,25.9731,25.9444,25.9731,140500.0
2011-03-18 14:15:00,36.2,36.2,36.12,36.13,205000.0,25.9659,25.9659,25.9085,25.9157,205000.0
2011-03-18 14:20:00,36.12,36.17,36.11,36.14,49100.0,25.9085,25.9444,25.9013,25.9229,49100.0
2011-03-18 14:25:00,36.13,36.13,36.07,36.11,91700.0,25.9157,25.9157,25.8727,25.9013,91700.0
2011-03-18 14:30:00,36.1,36.14,36.06,36.08,61000.0,25.8942,25.9229,25.8655,25.8798,61000.0
2011-03-18 14:35:00,36.07,36.15,36.07,36.14,69000.0,25.8727,25.93,25.8727,25.9229,69000.0
2011-03-18 14:40:00,36.15,36.17,36.09,36.09,89300.0,25.93,25.9444,25.887,25.887,89300.0
2011-03-18 14:45:00,36.08,36.08,36.03,36.05,51200.0,25.8798,25.8798,25.844,25.8583,51200.0
2011-03-18 14:50:00,36.04,36.05,35.98,36.02,307800.0,25.8511,25.8583,25.8081,25.8368,307800.0
2011-03-18 14:55:00,36.01,36.02,35.97,35.99,210500.0,25.8296,25.8368,25.8009,25.8153,210500.0
2011-03-18 15:00:00,35.98,36.02,35.98,36.01,43900.0,25.8081,25.8368,25.8081,25.8296,43900.0
2011-03-18 15:05:00,36.0,36.02,35.98,35.99,80300.0,25.8224,25.8368,25.8081,25.8153,80300.0
2011-03-18 15:10:00,35.99,36.0,35.92,35.92,97400.0,25.8153,25.8224,25.7651,25.7651,97400.0
2011-03-18 15:15:00,35.92,35.98,35.9,35.98,73900.0,25.7651,25.8081,25.7507,25.8081,73900.0
2011-03-18 15:20:00,35.98,35.99,35.96,35.97,72800.0,25.8081,25.8153,25.7937,25.8009,72800.0
2011-03-18 15:25:00,35.97,35.98,35.92,35.93,168100.0,25.8009,25.8081,25.7651,25.7722,168100.0
2011-03-18 15:30:00,35.94,36.03,35.93,36.01,119200.0,25.7794,25.844,25.7722,25.8296,119200.0
2011-03-18 15:35:00,36.01,36.04,36.01,36.04,139800.0,25.8296,25.8511,25.8296,25.8511,139800.0
2011-03-18 15:40:00,36.04,36.07,35.99,36.01,251800.0,25.8511,25.8727,25.8153,25.8296,251800.0
2011-03-18 15:45:00,36.01,36.04,35.97,36.01,247500.0,25.8296,25.8511,25.8009,25.8296,247500.0
2011-03-18 15:50:00,36.0,36.03,35.98,36.0,307900.0,25.8224,25.844,25.8081,25.8224,307900.0
2011-03-18 15:55:00,36.01,36.02,35.98,36.01,461800.0,25.8296,25.8368,25.8081,25.8296,461800.0
2011-03-21 09:30:00,36.29,36.53,36.28,36.52,245200.0,26.0305,26.2026,26.0233,26.1954,245200.0
2011-03-21 09:35:00,36.51,36.62,36.45,36.62,165000.0,26.1883,26.2672,26.1452,26.2672,165000.0
2011-03-21 09:40:00,36.62,36.65,36.36,36.38,193800.0,26.2672,26.2887,26.0807,26.095,193800.0
2011-03-21 09:45:00,36.37,36.46,36.32,36.32,333900.0,26.0878,26.1524,26.052,26.052,333900.0
2011-03-21 09:50:00,36.32,36.38,36.3,36.34,172300.0,26.052,26.095,26.0376,26.0663,172300.0
2011-03-21 09:55:00,36.35,36.4,36.34,36.38,46800.0,26.0735,26.1094,26.0663,26.095,46800.0
2011-03-21 10:00:00,36.38,36.4,36.3,36.34,211400.0,26.095,26.1094,26.0376,26.0663,211400.0
2011-03-21 10:05:00,36.34,36.45,36.33,36.44,188300.0,26.0663,26.1452,26.0591,26.138,188300.0
2011-03-21 10:10:00,36.45,36.45,36.39,36.43,98500.0,26.1452,26.1452,26.1022,26.1309,98500.0
2011-03-21 10:15:00,36.42,36.43,36.32,36.34,144000.0,26.1237,26.1309,26.052,26.0663,144000.0
2011-03-21 10:20:00,36.34,36.39,36.32,36.35,120800.0,26.0663,26.1022,26.052,26.0735,120800.0
2011-03-21 10:25:00,36.35,36.43,36.34,36.42,117300.0,26.0735,26.1309,26.0663,26.1237,117300.0
2011-03-21 10:30:00,36.43,36.57,36.42,36.54,129200.0,26.1309,26.2313,26.1237,26.2098,129200.0
2011-03-21 10:35:00,36.53,36.6,36.51,36.51,101900.0,26.2026,26.2528,26.1883,26.1883,101900.0
2011-03-21 10:40:00,36.52,36.64,36.5,36.64,168000.0,26.1954,26.2815,26.1811,26.2815,168000.0
2011-03-21 10:45:00,36.63,36.67,36.58,36.64,211300.0,26.2743,26.303,26.2385,26.2815,211300.0
2011-03-21 10:50:00,36.63,36.66,36.59,36.61,148600.0,26.2743,26.2959,26.2456,26.26,148600.0
2011-03-21 10:55:00,36.61,36.65,36.6,36.63,96300.0,26.26,26.2887,26.2528,26.2743,96300.0
2011-03-21 11:00:00,36.62,36.7,36.61,36.68,95200.0,26.2672,26.3245,26.26,26.3102,95200.0
2011-03-21 11:05:00,36.68,36.69,36.66,36.66,43600.0,26.3102,26.3174,26.2959,26.2959,43600.0
2011-03-21 11:10:00,36.66,36.67,36.62,36.63,45800.0,26.2959,26.303,26.2672,26.2743,45800.0
2011-03-21 11:15:00,36.62,36.63,36.59,36.62,66600.0,26.2672,26.2743,26.2456,26.2672,66600.0
2011-03-21 11:20:00,36.62,36.62,36.56,36.57,69000.0,26.2672,26.2672,26.2241,26.2313,69000.0
2011-03-21 11:25:00,36.57,36.6,36.56,36.59,36300.0,26.2313,26.2528,26.2241,26.2456,36300.0
2011-03-21 11:30:00,36.59,36.6,36.57,36.57,46300.0,26.2456,26.2528,26.2313,26.2313,46300.0
2011-03-21 11:35:00,36.58,36.59,36.57,36.59,29900.0,26.2385,26.2456,26.2313,26.2456,29900.0
2011-03-21 11:40:00,36.59,36.62,36.57,36.61,69200.0,26.2456,26.2672,26.2313,26.26,69200.0
2011-03-21 11:45:00,36.6,36.66,36.59,36.65,65100.0,26.2528,26.2959,26.2456,26.2887,65100.0
2011-03-21 11:50:00,36.66,36.67,36.57,36.58,201300.0,26.2959,26.303,26.2313,26.2385,201300.0
2011-03-21 11:55:00,36.58,36.58,36.51,36.53,70700.0,26.2385,26.2385,26.1883,26.2026,70700.0
2011-03-21 12:00:00,36.54,36.55,36.51,36.52,59500.0,26.2098,26.2169,26.1883,26.1954,59500.0
2011-03-21 12:05:00,36.53,36.55,36.52,36.55,30100.0,26.2026,26.2169,26.1954,26.2169,30100.0
2011-03-21 12:10:00,36.55,36.59,36.54,36.58,38000.0,26.2169,26.2456,26.2098,26.2385,38000.0
2011-03-21 12:15:00,36.57,36.59,36.51,36.51,92000.0,26.2313,26.2456,26.1883,26.1883,92000.0
2011-03-21 12:20:00,36.51,36.52,36.45,36.45,98500.0,26.1883,26.1954,26.1452,26.1452,98500.0
2011-03-21 12:25:00,36.46,36.5,36.44,36.5,64000.0,26.1524,26.1811,26.138,26.1811,64000.0
2011-03-21 12:30:00,36.5,36.51,36.48,36.49,61000.0,26.1811,26.1883,26.1667,26.1739,61000.0
2011-03-21 12:35:00,36.5,36.52,36.47,36.47,76600.0,26.1811,26.1954,26.1596,26.1596,76600.0
2011-03-21 12:40:00,36.48,36.48,36.42,36.42,67700.0,26.1667,26.1667,26.1237,26.1237,67700.0
2011-03-21 12:45:00,36.42,36.43,36.4,36.42,61600.0,26.1237,26.1309,26.1094,26.1237,61600.0
2011-03-21 12:50:00,36.41,36.46,36.41,36.46,37900.0,26.1165,26.1524,26.1165,26.1524,37900.0
2011-03-21 12:55:00,36.46,36.47,36.42,36.43,30900.0,26.1524,26.1596,26.1237,26.1309,30900.0
2011-03-21 13:00:00,36.42,36.43,36.4,36.41,29900.0,26.1237,26.1309,26.1094,26.1165,29900.0
2011-03-21 13:05:00,36.41,36.41,36.39,36.4,13400.0,26.1165,26.1165,26.1022,26.1094,13400.0
2011-03-21 13:10:00,36.39,36.42,36.39,36.42,20000.0,26.1022,26.1237,26.1022,26.1237,20000.0
2011-03-21 13:15:00,36.41,36.45,36.41,36.44,30500.0,26.1165,26.1452,26.1165,26.138,30500.0
2011-03-21 13:20:00,36.45,36.46,36.43,36.45,22500.0,26.1452,26.1524,26.1309,26.1452,22500.0
2011-03-21 13:25:00,36.45,36.46,36.38,36.4,50800.0,26.1452,26.1524,26.095,26.1094,50800.0
2011-03-21 13:30:00,36.4,36.41,36.36,36.36,23100.0,26.1094,26.1165,26.0807,26.0807,23100.0
2011-03-21 13:35:00,36.37,36.42,36.36,36.41,16800.0,26.0878,26.1237,26.0807,26.1165,16800.0
2011-03-21 13:40:00,36.41,36.42,36.39,36.4,14100.0,26.1165,26.1237,26.1022,26.1094,14100.0
2011-03-21 13:45:00,36.39,36.43,36.39,36.41,22500.0,26.1022,26.1309,26.1022,26.1165,22500.0
2011-03-21 13:50:00,36.4,36.43,36.4,36.41,38300.0,26.1094,26.1309,26.1094,26.1165,38300.0
2011-03-21 13:55:00,36.42,36.44,36.4,36.43,51600.0,26.1237,26.138,26.1094,26.1309,51600.0
2011-03-21 14:00:00,36.42,36.43,36.41,36.42,34800.0,26.1237,26.1309,26.1165,26.1237,34800.0
2011-03-21 14:05:00,36.42,36.42,36.38,36.41,70400.0,26.1237,26.1237,26.095,26.1165,70400.0
2011-03-21 14:10:00,36.41,36.41,36.37,36.4,69800.0,26.1165,26.1165,26.0878,26.1094,69800.0
2011-03-21 14:15:00,36.4,36.4,36.38,36.38,28300.0,26.1094,26.1094,26.095,26.095,28300.0
2011-03-21 14:20:00,36.38,36.39,36.35,36.36,30000.0,26.095,26.1022,26.0735,26.0807,30000.0
2011-03-21 14:25:00,36.36,36.41,36.36,36.4,68200.0,26.0807,26.1165,26.0807,26.1094,68200.0
2011-03-21 14:30:00,36.39,36.42,36.39,36.41,27300.0,26.1022,26.1237,26.1022,26.1165,27300.0
2011-03-21 14:35:00,36.41,36.44,36.4,36.43,27100.0,26.1165,26.138,26.1094,26.1309,27100.0
2011-03-21 14:40:00,36.42,36.43,36.4,36.4,16000.0,26.1237,26.1309,26.1094,26.1094,16000.0
2011-03-21 14:45:00,36.41,36.42,36.4,36.4,33900.0,26.1165,26.1237,26.1094,26.1094,33900.0
2011-03-21 14:50:00,36.4,36.42,36.38,36.41,53600.0,26.1094,26.1237,26.095,26.1165,53600.0
2011-03-21 14:55:00,36.41,36.42,36.39,36.4,65200.0,26.1165,26.1237,26.1022,26.1094,65200.0
2011-03-21 15:00:00,36.4,36.43,36.38,36.4,93300.0,26.1094,26.1309,26.095,26.1094,93300.0
2011-03-21 15:05:00,36.41,36.43,36.4,36.42,54800.0,26.1165,26.1309,26.1094,26.1237,54800.0
2011-03-21 15:10:00,36.43,36.43,36.4,36.41,66200.0,26.1309,26.1309,26.1094,26.1165,66200.0
2011-03-21 15:15:00,36.41,36.43,36.4,36.42,67600.0,26.1165,26.1309,26.1094,26.1237,67600.0
2011-03-21 15:20:00,36.42,36.43,36.38,36.41,108300.0,26.1237,26.1309,26.095,26.1165,108300.0
2011-03-21 15:25:00,36.41,36.42,36.39,36.42,138900.0,26.1165,26.1237,26.1022,26.1237,138900.0
2011-03-21 15:30:00,36.42,36.43,36.4,36.42,56200.0,26.1237,26.1309,26.1094,26.1237,56200.0
2011-03-21 15:35:00,36.42,36.44,36.4,36.42,94600.0,26.1237,26.138,26.1094,26.1237,94600.0
2011-03-21 15:40:00,36.42,36.43,36.4,36.43,57900.0,26.1237,26.1309,26.1094,26.1309,57900.0
2011-03-21 15:45:00,36.42,36.43,36.4,36.43,331300.0,26.1237,26.1309,26.1094,26.1309,331300.0
2011-03-21 15:50:00,36.43,36.48,36.4,36.45,412000.0,26.1309,26.1667,26.1094,26.1452,412000.0
2011-03-21 15:55:00,36.45,36.46,36.42,36.46,370400.0,26.1452,26.1524,26.1237,26.1524,370400.0
2011-03-22 09:30:00,36.36,36.53,36.36,36.53,126900.0,26.0807,26.2026,26.0807,26.2026,126900.0
2011-03-22 09:35:00,36.52,36.52,36.42,36.51,62700.0,26.1954,26.1954,26.1237,26.1883,62700.0
2011-03-22 09:40:00,36.51,36.51,36.39,36.5,97700.0,26.1883,26.1883,26.1022,26.1811,97700.0
2011-03-22 09:45:00,36.5,36.5,36.39,36.43,76200.0,26.1811,26.1811,26.1022,26.1309,76200.0
2011-03-22 09:50:00,36.42,36.47,36.41,36.46,116800.0,26.1237,26.1596,26.1165,26.1524,116800.0
2011-03-22 09:55:00,36.46,36.53,36.46,36.49,73900.0,26.1524,26.2026,26.1524,26.1739,73900.0
2011-03-22 10:00:00,36.49,36.6,36.49,36.59,119000.0,26.1739,26.2528,26.1739,26.2456,119000.0
2011-03-22 10:05:00,36.6,36.62,36.55,36.61,98400.0,26.2528,26.2672,26.2169,26.26,98400.0
2011-03-22 10:10:00,36.6,36.61,36.41,36.41,122700.0,26.2528,26.26,26.1165,26.1165,122700.0
2011-03-22 10:15:00,36.41,36.5,36.36,36.5,151700.0,26.1165,26.1811,26.0807,26.1811,151700.0
2011-03-22 10:20:00,36.49,36.52,36.44,36.5,235700.0,26.1739,26.1954,26.138,26.1811,235700.0
2011-03-22 10:25:00,36.5,36.55,36.49,36.51,143200.0,26.1811,26.2169,26.1739,26.1883,143200.0
2011-03-22 10:30:00,36.5,36.52,36.47,36.5,177100.0,26.1811,26.1954,26.1596,26.1811,177100.0
2011-03-22 10:35:00,36.5,36.55,36.5,36.52,112700.0,26.1811,26.2169,26.1811,26.1954,112700.0
2011-03-22 10:40:00,36.53,36.55,36.48,36.49,154300.0,26.2026,26.2169,26.1667,26.1739,154300.0
2011-03-22 10:45:00,36.48,36.5,36.44,36.44,97700.0,26.1667,26.1811,26.138,26.138,97700.0
2011-03-22 10:50:00,36.44,36.47,36.37,36.38,135900.0,26.138,26.1596,26.0878,26.095,135900.0
2011-03-22 10:55:00,36.38,36.38,36.33,36.33,89600.0,26.095,26.095,26.0591,26.0591,89600.0
2011-03-22 11:00:00,36.34,36.42,36.34,36.38,47800.0,26.0663,26.1237,26.0663,26.095,47800.0
2011-03-22 11:05:00,36.38,36.43,36.36,36.41,119900.0,26.095,26.1309,26.0807,26.1165,119900.0
2011-03-22 11:10:00,36.41,36.42,36.33,36.34,50200.0,26.1165,26.1237,26.0591,26.0663,50200.0
2011-03-22 11:15:00,36.34,36.35,36.32,36.32,54200.0,26.0663,26.0735,26.052,26.052,54200.0
2011-03-22 11:20:00,36.32,36.35,36.3,36.33,35700.0,26.052,26.0735,26.0376,26.0591,35700.0
2011-03-22 11:25:00,36.33,36.37,36.33,36.37,23600.0,26.0591,26.0878,26.0591,26.0878,23600.0
2011-03-22 11:30:00,36.37,36.37,36.3,36.3,55800.0,26.0878,26.0878,26.0376,26.0376,55800.0
2011-03-22 11:35:00,36.31,36.33,36.28,36.28,36800.0,26.0448,26.0591,26.0233,26.0233,36800.0
2011-03-22 11:40:00,36.28,36.3,36.26,36.29,47600.0,26.0233,26.0376,26.0089,26.0305,47600.0
2011-03-22 11:45:00,36.29,36.34,36.28,36.34,52100.0,26.0305,26.0663,26.0233,26.0663,52100.0
2011-03-22 11:50:00,36.34,36.37,36.33,36.37,36500.0,26.0663,26.0878,26.0591,26.0878,36500.0
2011-03-22 11:55:00,36.36,36.37,36.33,36.36,37000.0,26.0807,26.0878,26.0591,26.0807,37000.0
2011-03-22 12:00:00,36.36,36.36,36.3,36.31,90200.0,26.0807,26.0807,26.0376,26.0448,90200.0
2011-03-22 12:05:00,36.32,36.32,36.3,36.3,37400.0,26.052,26.052,26.0376,26.0376,37400.0
2011-03-22 12:10:00,36.3,36.31,36.3,36.3,25500.0,26.0376,26.0448,26.0376,26.0376,25500.0
2011-03-22 12:15:00,36.3,36.33,36.3,36.32,66600.0,26.0376,26.0591,26.0376,26.052,66600.0
2011-03-22 12:20:00,36.31,36.34,36.31,36.33,44500.0,26.0448,26.0663,26.0448,26.0591,44500.0
2011-03-22 12:25:00,36.34,36.35,36.31,36.32,60600.0,26.0663,26.0735,26.0448,26.052,60600.0
2011-03-22 12:30:00,36.31,36.32,36.3,36.31,59700.0,26.0448,26.052,26.0376,26.0448,59700.0
2011-03-22 12:35:00,36.31,36.33,36.31,36.33,25600.0,26.0448,26.0591,26.0448,26.0591,25600.0
2011-03-22 12:40:00,36.32,36.33,36.3,36.31,52500.0,26.052,26.0591,26.0376,26.0448,52500.0
2011-03-22 12:45:00,36.32,36.32,36.31,36.32,22200.0,26.052,26.052,26.0448,26.052,22200.0
2011-03-22 12:50:00,36.32,36.34,36.31,36.33,50400.0,26.052,26.0663,26.0448,26.0591,50400.0
2011-03-22 12:55:00,36.33,36.36,36.32,36.35,34800.0,26.0591,26.0807,26.052,26.0735,34800.0
2011-03-22 13:00:00,36.35,36.36,36.34,36.35,27800.0,26.0735,26.0807,26.0663,26.0735,27800.0
2011-03-22 13:05:00,36.36,36.38,36.35,36.36,50400.0,26.0807,26.095,26.0735,26.0807,50400.0
2011-03-22 13:10:00,36.36,36.37,36.32,36.33,71100.0,26.0807,26.0878,26.052,26.0591,71100.0
2011-03-22 13:15:00,36.33,36.34,36.31,36.34,30900.0,26.0591,26.0663,26.0448,26.0663,30900.0
2011-03-22 13:20:00,36.34,36.34,36.31,36.32,31800.0,26.0663,26.0663,26.0448,26.052,31800.0
2011-03-22 13:25:00,36.32,36.33,36.31,36.33,43900.0,26.052,26.0591,26.0448,26.0591,43900.0
2011-03-22 13:30:00,36.32,36.34,36.31,36.34,43800.0,26.052,26.0663,26.0448,26.0663,43800.0
2011-03-22 13:35:00,36.34,36.36,36.31,36.32,63300.0,26.0663,26.0807,26.0448,26.052,63300.0
2011-03-22 13:40:00,36.32,36.33,36.3,36.31,52600.0,26.052,26.0591,26.0376,26.0448,52600.0
2011-03-22 13:45:00,36.31,36.35,36.31,36.35,34300.0,26.0448,26.0735,26.0448,26.0735,34300.0
2011-03-22 13:50:00,36.35,36.39,36.35,36.38,24700.0,26.0735,26.1022,26.0735,26.095,24700.0
2011-03-22 13:55:00,36.39,36.43,36.39,36.42,50500.0,26.1022,26.1309,26.1022,26.1237,50500.0
2011-03-22 14:00:00,36.42,36.43,36.37,36.37,83700.0,26.1237,26.1309,26.0878,26.0878,83700.0
2011-03-22 14:05:00,36.38,36.39,36.32,36.32,71500.0,26.095,26.1022,26.052,26.052,71500.0
2011-03-22 14:10:00,36.32,36.36,36.31,36.31,37000.0,26.052,26.0807,26.0448,26.0448,37000.0
2011-03-22 14:15:00,36.31,36.34,36.31,36.33,77800.0,26.0448,26.0663,26.0448,26.0591,77800.0
2011-03-22 14:20:00,36.33,36.33,36.31,36.33,35600.0,26.0591,26.0591,26.0448,26.0591,35600.0
2011-03-22 14:25:00,36.33,36.37,36.33,36.36,49400.0,26.0591,26.0878,26.0591,26.0807,49400.0
2011-03-22 14:30:00,36.35,36.38,36.35,36.38,22700.0,26.0735,26.095,26.0735,26.095,22700.0
2011-03-22 14:35:00,36.38,36.39,36.36,36.37,27000.0,26.095,26.1022,26.0807,26.0878,27000.0
2011-03-22 14:40:00,36.37,36.38,36.36,36.38,24100.0,26.0878,26.095,26.0807,26.095,24100.0
2011-03-22 14:45:00,36.38,36.38,36.32,36.35,57300.0,26.095,26.095,26.052,26.0735,57300.0
2011-03-22 14:50:00,36.34,36.36,36.31,36.36,122100.0,26.0663,26.0807,26.0448,26.0807,122100.0
2011-03-22 14:55:00,36.36,36.39,36.32,36.35,149900.0,26.0807,26.1022,26.052,26.0735,149900.0
2011-03-22 15:00:00,36.35,36.36,36.31,36.31,61900.0,26.0735,26.0807,26.0448,26.0448,61900.0
2011-03-22 15:05:00,36.31,36.36,36.31,36.36,46800.0,26.0448,26.0807,26.0448,26.0807,46800.0
2011-03-22 15:10:00,36.36,36.38,36.34,36.38,73800.0,26.0807,26.095,26.0663,26.095,73800.0
2011-03-22 15:15:00,36.38,36.38,36.34,36.35,45700.0,26.095,26.095,26.0663,26.0735,45700.0
2011-03-22 15:20:00,36.35,36.36,36.33,36.36,40700.0,26.0735,26.0807,26.0591,26.0807,40700.0
2011-03-22 15:25:00,36.36,36.38,36.34,36.34,55400.0,26.0807,26.095,26.0663,26.0663,55400.0
2011-03-22 15:30:00,36.34,36.38,36.34,36.37,67200.0,26.0663,26.095,26.0663,26.0878,67200.0
2011-03-22 15:35:00,36.38,36.4,36.36,36.4,104900.0,26.095,26.1094,26.0807,26.1094,104900.0
2011-03-22 15:40:00,36.4,36.4,36.37,36.39,178800.0,26.1094,26.1094,26.0878,26.1022,178800.0
2011-03-22 15:45:00,36.39,36.4,36.34,36.34,170900.0,26.1022,26.1094,26.0663,26.0663,170900.0
2011-03-22 15:50:00,36.34,36.37,36.32,36.32,75300.0,26.0663,26.0878,26.052,26.052,75300.0
2011-03-22 15:55:00,36.33,36.34,36.29,36.29,374900.0,26.0591,26.0663,26.0305,26.0305,374900.0
2011-03-23 09:30:00,36.08,36.24,36.08,36.18,252100.0,25.8798,25.9946,25.8798,25.9516,252100.0
2011-03-23 09:35:00,36.17,36.25,36.1,36.24,125000.0,25.9444,26.0018,25.8942,25.9946,125000.0
2011-03-23 09:40:00,36.24,36.24,36.07,36.1,118500.0,25.9946,25.9946,25.8727,25.8942,118500.0
2011-03-23 09:45:00,36.1,36.12,36.05,36.1,157100.0,25.8942,25.9085,25.8583,25.8942,157100.0
2011-03-23 09:50:00,36.11,36.19,36.07,36.07,122200.0,25.9013,25.9587,25.8727,25.8727,122200.0
2011-03-23 09:55:00,36.08,36.24,36.08,36.21,217900.0,25.8798,25.9946,25.8798,25.9731,217900.0
2011-03-23 10:00:00,36.21,36.21,36.05,36.06,311800.0,25.9731,25.9731,25.8583,25.8655,311800.0
2011-03-23 10:05:00,36.06,36.16,36.03,36.15,174000.0,25.8655,25.9372,25.844,25.93,174000.0
2011-03-23 10:10:00,36.14,36.15,36.05,36.13,118900.0,25.9229,25.93,25.8583,25.9157,118900.0
2011-03-23 10:15:00,36.13,36.15,36.07,36.12,136300.0,25.9157,25.93,25.8727,25.9085,136300.0
2011-03-23 10:20:00,36.12,36.22,36.12,36.19,101600.0,25.9085,25.9802,25.9085,25.9587,101600.0
2011-03-23 10:25:00,36.19,36.19,36.1,36.16,54700.0,25.9587,25.9587,25.8942,25.9372,54700.0
2011-03-23 10:30:00,36.16,36.21,36.1,36.1,70800.0,25.9372,25.9731,25.8942,25.8942,70800.0
2011-03-23 10:35:00,36.1,36.11,36.05,36.11,78400.0,25.8942,25.9013,25.8583,25.9013,78400.0
2011-03-23 10:40:00,36.11,36.17,36.09,36.15,152100.0,25.9013,25.9444,25.887,25.93,152100.0
2011-03-23 10:45:00,36.14,36.18,36.11,36.17,148900.0,25.9229,25.9516,25.9013,25.9444,148900.0
2011-03-23 10:50:00,36.17,36.2,36.13,36.16,77800.0,25.9444,25.9659,25.9157,25.9372,77800.0
2011-03-23 10:55:00,36.16,36.19,36.14,36.18,84500.0,25.9372,25.9587,25.9229,25.9516,84500.0
2011-03-23 11:00:00,36.19,36.21,36.15,36.19,153100.0,25.9587,25.9731,25.93,25.9587,153100.0
2011-03-23 11:05:00,36.2,36.32,36.2,36.3,154100.0,25.9659,26.052,25.9659,26.0376,154100.0
2011-03-23 11:10:00,36.3,36.35,36.26,36.27,268300.0,26.0376,26.0735,26.0089,26.0161,268300.0
2011-03-23 11:15:00,36.28,36.31,36.25,36.26,93200.0,26.0233,26.0448,26.0018,26.0089,93200.0
2011-03-23 11:20:00,36.27,36.28,36.2,36.26,64800.0,26.0161,26.0233,25.9659,26.0089,64800.0
2011-03-23 11:25:00,36.26,36.32,36.26,36.28,75400.0,26.0089,26.052,26.0089,26.0233,75400.0
2011-03-23 11:30:00,36.29,36.38,36.28,36.36,101100.0,26.0305,26.095,26.0233,26.0807,101100.0
2011-03-23 11:35:00,36.37,36.39,36.3,36.32,70100.0,26.0878,26.1022,26.0376,26.052,70100.0
2011-03-23 11:40:00,36.32,36.38,36.32,36.36,65500.0,26.052,26.095,26.052,26.0807,65500.0
2011-03-23 11:45:00,36.37,36.38,36.33,36.34,55200.0,26.0878,26.095,26.0591,26.0663,55200.0
2011-03-23 11:50:00,36.34,36.38,36.33,36.36,37700.0,26.0663,26.095,26.0591,26.0807,37700.0
2011-03-23 11:55:00,36.35,36.37,36.31,36.36,58100.0,26.0735,26.0878,26.0448,26.0807,58100.0
2011-03-23 12:00:00,36.37,36.41,36.36,36.38,160900.0,26.0878,26.1165,26.0807,26.095,160900.0
2011-03-23 12:05:00,36.37,36.4,36.33,36.34,125200.0,26.0878,26.1094,26.0591,26.0663,125200.0
2011-03-23 12:10:00,36.34,36.36,36.29,36.32,65600.0,26.0663,26.0807,26.0305,26.052,65600.0
2011-03-23 12:15:00,36.31,36.33,36.3,36.32,27900.0,26.0448,26.0591,26.0376,26.052,27900.0
2011-03-23 12:20:00,36.32,36.4,36.32,36.37,63600.0,26.052,26.1094,26.052,26.0878,63600.0
2011-03-23 12:25:00,36.38,36.43,36.37,36.4,197400.0,26.095,26.1309,26.0878,26.1094,197400.0
2011-03-23 12:30:00,36.4,36.42,36.35,36.35,179700.0,26.1094,26.1237,26.0735,26.0735,179700.0
2011-03-23 12:35:00,36.35,36.37,36.3,36.37,46200.0,26.0735,26.0878,26.0376,26.0878,46200.0
2011-03-23 12:40:00,36.37,36.4,36.36,36.38,41200.0,26.0878,26.1094,26.0807,26.095,41200.0
2011-03-23 12:45:00,36.39,36.41,36.38,36.41,38200.0,26.1022,26.1165,26.095,26.1165,38200.0
2011-03-23 12:50:00,36.4,36.43,36.36,36.36,96900.0,26.1094,26.1309,26.0807,26.0807,96900.0
2011-03-23 12:55:00,36.36,36.38,36.34,36.36,76800.0,26.0807,26.095,26.0663,26.0807,76800.0
2011-03-23 13:00:00,36.36,36.36,36.32,36.34,74300.0,26.0807,26.0807,26.052,26.0663,74300.0
2011-03-23 13:05:00,36.33,36.35,36.32,36.35,47900.0,26.0591,26.0735,26.052,26.0735,47900.0
2011-03-23 13:10:00,36.35,36.38,36.35,36.36,16300.0,26.0735,26.095,26.0735,26.0807,16300.0
2011-03-23 13:15:00,36.36,36.41,36.35,36.37,85500.0,26.0807,26.1165,26.0735,26.0878,85500.0
2011-03-23 13:20:00,36.36,36.38,36.35,36.36,25000.0,26.0807,26.095,26.0735,26.0807,25000.0
2011-03-23 13:25:00,36.36,36.36,36.32,36.34,49300.0,26.0807,26.0807,26.052,26.0663,49300.0
2011-03-23 13:30:00,36.35,36.4,36.34,36.39,106700.0,26.0735,26.1094,26.0663,26.1022,106700.0
2011-03-23 13:35:00,36.4,36.4,36.38,36.38,42500.0,26.1094,26.1094,26.095,26.095,42500.0
2011-03-23 13:40:00,36.39,36.4,36.37,36.39,80100.0,26.1022,26.1094,26.0878,26.1022,80100.0
2011-03-23 13:45:00,36.39,36.44,36.37,36.43,57700.0,26.1022,26.138,26.0878,26.1309,57700.0
2011-03-23 13:50:00,36.44,36.5,36.44,36.49,143800.0,26.138,26.1811,26.138,26.1739,143800.0
2011-03-23 13:55:00,36.48,36.54,36.48,36.51,88100.0,26.1667,26.2098,26.1667,26.1883,88100.0
2011-03-23 14:00:00,36.51,36.53,36.48,36.5,77000.0,26.1883,26.2026,26.1667,26.1811,77000.0
2011-03-23 14:05:00,36.5,36.52,36.49,36.51,83900.0,26.1811,26.1954,26.1739,26.1883,83900.0
2011-03-23 14:10:00,36.51,36.52,36.49,36.5,54700.0,26.1883,26.1954,26.1739,26.1811,54700.0
2011-03-23 14:15:00,36.51,36.54,36.51,36.53,52200.0,26.1883,26.2098,26.1883,26.2026,52200.0
2011-03-23 14:20:00,36.53,36.53,36.5,36.51,58500.0,26.2026,26.2026,26.1811,26.1883,58500.0
2011-03-23 14:25:00,36.5,36.54,36.5,36.52,73600.0,26.1811,26.2098,26.1811,26.1954,73600.0
2011-03-23 14:30:00,36.51,36.52,36.47,36.49,42500.0,26.1883,26.1954,26.1596,26.1739,42500.0
2011-03-23 14:35:00,36.49,36.5,36.48,36.49,52100.0,26.1739,26.1811,26.1667,26.1739,52100.0
2011-03-23 14:40:00,36.5,36.51,36.49,36.51,28900.0,26.1811,26.1883,26.1739,26.1883,28900.0
2011-03-23 14:45:00,36.5,36.52,36.48,36.51,74200.0,26.1811,26.1954,26.1667,26.1883,74200.0
2011-03-23 14:50:00,36.51,36.59,36.5,36.58,103600.0,26.1883,26.2456,26.1811,26.2385,103600.0
2011-03-23 14:55:00,36.59,36.62,36.56,36.56,117300.0,26.2456,26.2672,26.2241,26.2241,117300.0
2011-03-23 15:00:00,36.57,36.58,36.54,36.55,50900.0,26.2313,26.2385,26.2098,26.2169,50900.0
2011-03-23 15:05:00,36.56,36.57,36.53,36.55,73500.0,26.2241,26.2313,26.2026,26.2169,73500.0
2011-03-23 15:10:00,36.55,36.62,36.55,36.61,72200.0,26.2169,26.2672,26.2169,26.26,72200.0
2011-03-23 15:15:00,36.61,36.65,36.61,36.61,61200.0,26.26,26.2887,26.26,26.26,61200.0
2011-03-23 15:20:00,36.61,36.65,36.59,36.65,106100.0,26.26,26.2887,26.2456,26.2887,106100.0
2011-03-23 15:25:00,36.65,36.66,36.6,36.65,91000.0,26.2887,26.2959,26.2528,26.2887,91000.0
2011-03-23 15:30:00,36.65,36.66,36.64,36.65,63900.0,26.2887,26.2959,26.2815,26.2887,63900.0
2011-03-23 15:35:00,36.64,36.65,36.6,36.63,63500.0,26.2815,26.2887,26.2528,26.2743,63500.0
2011-03-23 15:40:00,36.63,36.65,36.62,36.64,107400.0,26.2743,26.2887,26.2672,26.2815,107400.0
2011-03-23 15:45:00,36.64,36.68,36.64,36.66,164600.0,26.2815,26.3102,26.2815,26.2959,164600.0
2011-03-23 15:50:00,36.67,36.68,36.63,36.66,209500.0,26.303,26.3102,26.2743,26.2959,209500.0
2011-03-23 15:55:00,36.66,36.67,36.58,36.6,398900.0,26.2959,26.303,26.2385,26.2528,398900.0
2011-03-24 09:30:00,36.9,37.06,36.79,37.06,291100.0,26.468,26.5828,26.3891,26.5828,291100.0
2011-03-24 09:35:00,37.05,37.22,37.03,37.16,189700.0,26.5756,26.6975,26.5612,26.6545,189700.0
2011-03-24 09:40:00,37.15,37.25,37.14,37.23,188300.0,26.6473,26.7191,26.6402,26.7047,188300.0
2011-03-24 09:45:00,37.23,37.32,37.22,37.23,188900.0,26.7047,26.7693,26.6975,26.7047,188900.0
2011-03-24 09:50:00,37.23,37.29,37.21,37.23,195500.0,26.7047,26.7477,26.6904,26.7047,195500.0
2011-03-24 09:55:00,37.24,37.24,37.17,37.19,117200.0,26.7119,26.7119,26.6617,26.676,117200.0
2011-03-24 10:00:00,37.18,37.23,37.14,37.2,102100.0,26.6688,26.7047,26.6402,26.6832,102100.0
2011-03-24 10:05:00,37.21,37.22,37.13,37.15,122000.0,26.6904,26.6975,26.633,26.6473,122000.0
2011-03-24 10:10:00,37.16,37.2,37.08,37.2,284900.0,26.6545,26.6832,26.5971,26.6832,284900.0
2011-03-24 10:15:00,37.19,37.19,37.11,37.11,119000.0,26.676,26.676,26.6186,26.6186,119000.0
2011-03-24 10:20:00,37.11,37.13,37.08,37.11,158900.0,26.6186,26.633,26.5971,26.6186,158900.0
2011-03-24 10:25:00,37.11,37.13,37.08,37.12,86000.0,26.6186,26.633,26.5971,26.6258,86000.0
2011-03-24 10:30:00,37.12,37.25,37.12,37.25,109800.0,26.6258,26.7191,26.6258,26.7191,109800.0
2011-03-24 10:35:00,37.24,37.26,37.12,37.14,145600.0,26.7119,26.7262,26.6258,26.6402,145600.0
2011-03-24 10:40:00,37.13,37.24,37.13,37.16,266700.0,26.633,26.7119,26.633,26.6545,266700.0
2011-03-24 10:45:00,37.16,37.19,37.12,37.13,62400.0,26.6545,26.676,26.6258,26.633,62400.0
2011-03-24 10:50:00,37.13,37.23,37.13,37.22,81200.0,26.633,26.7047,26.633,26.6975,81200.0
2011-03-24 10:55:00,37.22,37.3,37.22,37.29,145600.0,26.6975,26.7549,26.6975,26.7477,145600.0
2011-03-24 11:00:00,37.3,37.36,37.28,37.35,120700.0,26.7549,26.798,26.7406,26.7908,120700.0
2011-03-24 11:05:00,37.35,37.38,37.29,37.3,122800.0,26.7908,26.8123,26.7477,26.7549,122800.0
2011-03-24 11:10:00,37.3,37.36,37.3,37.35,74100.0,26.7549,26.798,26.7549,26.7908,74100.0
2011-03-24 11:15:00,37.35,37.35,37.3,37.31,55500.0,26.7908,26.7908,26.7549,26.7621,55500.0
2011-03-24 11:20:00,37.31,37.35,37.3,37.33,68200.0,26.7621,26.7908,26.7549,26.7764,68200.0
2011-03-24 11:25:00,37.34,37.37,37.31,37.36,88900.0,26.7836,26.8051,26.7621,26.798,88900.0
2011-03-24 11:30:00,37.36,37.4,37.35,37.39,83600.0,26.798,26.8266,26.7908,26.8195,83600.0
2011-03-24 11:35:00,37.39,37.44,37.35,37.44,127700.0,26.8195,26.8553,26.7908,26.8553,127700.0
2011-03-24 11:40:00,37.43,37.46,37.4,37.46,150700.0,26.8482,26.8697,26.8266,26.8697,150700.0
2011-03-24 11:45:00,37.46,37.48,37.43,37.48,339000.0,26.8697,26.884,26.8482,26.884,339000.0
2011-03-24 11:50:00,37.48,37.52,37.48,37.51,217200.0,26.884,26.9127,26.884,26.9055,217200.0
2011-03-24 11:55:00,37.5,37.54,37.5,37.52,109900.0,26.8984,26.9271,26.8984,26.9127,109900.0
2011-03-24 12:00:00,37.52,37.57,37.5,37.57,118400.0,26.9127,26.9486,26.8984,26.9486,118400.0
2011-03-24 12:05:00,37.57,37.66,37.57,37.64,268200.0,26.9486,27.0131,26.9486,26.9988,268200.0
2011-03-24 12:10:00,37.64,37.74,37.62,37.71,195200.0,26.9988,27.0705,26.9844,27.049,195200.0
2011-03-24 12:15:00,37.7,37.74,37.68,37.74,181500.0,27.0418,27.0705,27.0275,27.0705,181500.0
2011-03-24 12:20:00,37.74,37.74,37.66,37.7,132700.0,27.0705,27.0705,27.0131,27.0418,132700.0
2011-03-24 12:25:00,37.69,37.75,37.68,37.73,69100.0,27.0347,27.0777,27.0275,27.0634,69100.0
2011-03-24 12:30:00,37.72,37.73,37.6,37.6,107900.0,27.0562,27.0634,26.9701,26.9701,107900.0
2011-03-24 12:35:00,37.6,37.66,37.6,37.65,77100.0,26.9701,27.0131,26.9701,27.006,77100.0
2011-03-24 12:40:00,37.66,37.66,37.56,37.57,112500.0,27.0131,27.0131,26.9414,26.9486,112500.0
2011-03-24 12:45:00,37.57,37.59,37.53,37.53,39200.0,26.9486,26.9629,26.9199,26.9199,39200.0
2011-03-24 12:50:00,37.53,37.55,37.43,37.43,130700.0,26.9199,26.9342,26.8482,26.8482,130700.0
2011-03-24 12:55:00,37.43,37.46,37.39,37.46,88500.0,26.8482,26.8697,26.8195,26.8697,88500.0
2011-03-24 13:00:00,37.45,37.48,37.41,37.47,71900.0,26.8625,26.884,26.8338,26.8769,71900.0
2011-03-24 13:05:00,37.47,37.5,37.44,37.44,85800.0,26.8769,26.8984,26.8553,26.8553,85800.0
2011-03-24 13:10:00,37.44,37.44,37.41,37.41,64700.0,26.8553,26.8553,26.8338,26.8338,64700.0
2011-03-24 13:15:00,37.42,37.47,37.39,37.47,85300.0,26.841,26.8769,26.8195,26.8769,85300.0
2011-03-24 13:20:00,37.48,37.49,37.43,37.45,40200.0,26.884,26.8912,26.8482,26.8625,40200.0
2011-03-24 13:25:00,37.46,37.46,37.41,37.44,38000.0,26.8697,26.8697,26.8338,26.8553,38000.0
2011-03-24 13:30:00,37.44,37.45,37.39,37.41,92000.0,26.8553,26.8625,26.8195,26.8338,92000.0
2011-03-24 13:35:00,37.41,37.42,37.39,37.41,66500.0,26.8338,26.841,26.8195,26.8338,66500.0
2011-03-24 13:40:00,37.4,37.41,37.37,37.38,49200.0,26.8266,26.8338,26.8051,26.8123,49200.0
2011-03-24 13:45:00,37.38,37.38,37.3,37.36,103700.0,26.8123,26.8123,26.7549,26.798,103700.0
2011-03-24 13:50:00,37.35,37.35,37.3,37.34,55200.0,26.7908,26.7908,26.7549,26.7836,55200.0
2011-03-24 13:55:00,37.34,37.36,37.31,37.33,49400.0,26.7836,26.798,26.7621,26.7764,49400.0
2011-03-24 14:00:00,37.33,37.36,37.32,37.36,82000.0,26.7764,26.798,26.7693,26.798,82000.0
2011-03-24 14:05:00,37.35,37.35,37.31,37.35,94200.0,26.7908,26.7908,26.7621,26.7908,94200.0
2011-03-24 14:10:00,37.34,37.36,37.33,37.35,73800.0,26.7836,26.798,26.7764,26.7908,73800.0
2011-03-24 14:15:00,37.34,37.36,37.34,37.35,45200.0,26.7836,26.798,26.7836,26.7908,45200.0
2011-03-24 14:20:00,37.35,37.4,37.35,37.37,112600.0,26.7908,26.8266,26.7908,26.8051,112600.0
2011-03-24 14:25:00,37.37,37.39,37.36,37.36,30000.0,26.8051,26.8195,26.798,26.798,30000.0
2011-03-24 14:30:00,37.36,37.37,37.36,37.37,14400.0,26.798,26.8051,26.798,26.8051,14400.0
2011-03-24 14:35:00,37.36,37.42,37.36,37.37,80800.0,26.798,26.841,26.798,26.8051,80800.0
2011-03-24 14:40:00,37.37,37.42,37.36,37.39,54000.0,26.8051,26.841,26.798,26.8195,54000.0
2011-03-24 14:45:00,37.4,37.43,37.4,37.4,64200.0,26.8266,26.8482,26.8266,26.8266,64200.0
2011-03-24 14:50:00,37.39,37.42,37.37,37.38,61800.0,26.8195,26.841,26.8051,26.8123,61800.0
2011-03-24 14:55:00,37.39,37.39,37.37,37.38,29900.0,26.8195,26.8195,26.8051,26.8123,29900.0
2011-03-24 15:00:00,37.38,37.44,37.38,37.41,89800.0,26.8123,26.8553,26.8123,26.8338,89800.0
2011-03-24 15:05:00,37.41,37.43,37.39,37.42,59900.0,26.8338,26.8482,26.8195,26.841,59900.0
2011-03-24 15:10:00,37.43,37.45,37.42,37.45,57200.0,26.8482,26.8625,26.841,26.8625,57200.0
2011-03-24 15:15:00,37.45,37.53,37.44,37.52,83300.0,26.8625,26.9199,26.8553,26.9127,83300.0
2011-03-24 15:20:00,37.52,37.59,37.52,37.57,166400.0,26.9127,26.9629,26.9127,26.9486,166400.0
2011-03-24 15:25:00,37.56,37.59,37.51,37.53,99400.0,26.9414,26.9629,26.9055,26.9199,99400.0
2011-03-24 15:30:00,37.53,37.53,37.45,37.46,108300.0,26.9199,26.9199,26.8625,26.8697,108300.0
2011-03-24 15:35:00,37.46,37.49,37.44,37.45,110000.0,26.8697,26.8912,26.8553,26.8625,110000.0
2011-03-24 15:40:00,37.45,37.5,37.44,37.49,155200.0,26.8625,26.8984,26.8553,26.8912,155200.0
2011-03-24 15:45:00,37.49,37.49,37.41,37.42,225700.0,26.8912,26.8912,26.8338,26.841,225700.0
2011-03-24 15:50:00,37.43,37.46,37.38,37.4,315200.0,26.8482,26.8697,26.8123,26.8266,315200.0
2011-03-24 15:55:00,37.4,37.4,37.35,37.38,423500.0,26.8266,26.8266,26.7908,26.8123,423500.0
2011-03-25 09:30:00,37.41,37.5,37.41,37.5,188900.0,26.8338,26.8984,26.8338,26.8984,188900.0
2011-03-25 09:35:00,37.49,37.55,37.38,37.42,144100.0,26.8912,26.9342,26.8123,26.841,144100.0
2011-03-25 09:40:00,37.42,37.46,37.36,37.4,104500.0,26.841,26.8697,26.798,26.8266,104500.0
2011-03-25 09:45:00,37.41,37.43,37.39,37.4,69800.0,26.8338,26.8482,26.8195,26.8266,69800.0
2011-03-25 09:50:00,37.4,37.52,37.38,37.44,104200.0,26.8266,26.9127,26.8123,26.8553,104200.0
2011-03-25 09:55:00,37.45,37.5,37.39,37.5,48600.0,26.8625,26.8984,26.8195,26.8984,48600.0
2011-03-25 10:00:00,37.5,37.64,37.5,37.6,143500.0,26.8984,26.9988,26.8984,26.9701,143500.0
2011-03-25 10:05:00,37.6,37.6,37.53,37.57,63500.0,26.9701,26.9701,26.9199,26.9486,63500.0
2011-03-25 10:10:00,37.56,37.62,37.51,37.52,94800.0,26.9414,26.9844,26.9055,26.9127,94800.0
2011-03-25 10:15:00,37.51,37.59,37.51,37.59,91600.0,26.9055,26.9629,26.9055,26.9629,91600.0
2011-03-25 10:20:00,37.59,37.61,37.58,37.59,44100.0,26.9629,26.9773,26.9558,26.9629,44100.0
2011-03-25 10:25:00,37.6,37.65,37.59,37.64,68800.0,26.9701,27.006,26.9629,26.9988,68800.0
2011-03-25 10:30:00,37.64,37.75,37.64,37.74,166800.0,26.9988,27.0777,26.9988,27.0705,166800.0
2011-03-25 10:35:00,37.74,37.75,37.67,37.7,56000.0,27.0705,27.0777,27.0203,27.0418,56000.0
2011-03-25 10:40:00,37.7,37.74,37.69,37.72,62700.0,27.0418,27.0705,27.0347,27.0562,62700.0
2011-03-25 10:45:00,37.73,37.74,37.7,37.73,58200.0,27.0634,27.0705,27.0418,27.0634,58200.0
2011-03-25 10:50:00,37.73,37.73,37.65,37.72,97400.0,27.0634,27.0634,27.006,27.0562,97400.0
2011-03-25 10:55:00,37.72,37.72,37.63,37.64,83800.0,27.0562,27.0562,26.9916,26.9988,83800.0
2011-03-25 11:00:00,37.64,37.7,37.63,37.7,74000.0,26.9988,27.0418,26.9916,27.0418,74000.0
2011-03-25 11:05:00,37.7,37.72,37.67,37.71,91500.0,27.0418,27.0562,27.0203,27.049,91500.0
2011-03-25 11:10:00,37.71,37.72,37.64,37.67,52400.0,27.049,27.0562,26.9988,27.0203,52400.0
2011-03-25 11:15:00,37.66,37.7,37.64,37.67,83200.0,27.0131,27.0418,26.9988,27.0203,83200.0
2011-03-25 11:20:00,37.67,37.69,37.65,37.66,71700.0,27.0203,27.0347,27.006,27.0131,71700.0
2011-03-25 11:25:00,37.66,37.71,37.65,37.7,86500.0,27.0131,27.049,27.006,27.0418,86500.0
2011-03-25 11:30:00,37.71,37.74,37.69,37.69,96500.0,27.049,27.0705,27.0347,27.0347,96500.0
2011-03-25 11:35:00,37.7,37.72,37.69,37.71,60000.0,27.0418,27.0562,27.0347,27.049,60000.0
2011-03-25 11:40:00,37.7,37.72,37.7,37.72,105300.0,27.0418,27.0562,27.0418,27.0562,105300.0
2011-03-25 11:45:00,37.73,37.74,37.7,37.72,116500.0,27.0634,27.0705,27.0418,27.0562,116500.0
2011-03-25 11:50:00,37.71,37.75,37.71,37.74,132200.0,27.049,27.0777,27.049,27.0705,132200.0
2011-03-25 11:55:00,37.74,37.75,37.72,37.73,62200.0,27.0705,27.0777,27.0562,27.0634,62200.0
2011-03-25 12:00:00,37.74,37.75,37.73,37.75,55400.0,27.0705,27.0777,27.0634,27.0777,55400.0
2011-03-25 12:05:00,37.75,37.77,37.74,37.75,92300.0,27.0777,27.092,27.0705,27.0777,92300.0
2011-03-25 12:10:00,37.76,37.79,37.73,37.77,81600.0,27.0849,27.1064,27.0634,27.092,81600.0
2011-03-25 12:15:00,37.77,37.81,37.77,37.8,64500.0,27.092,27.1207,27.092,27.1136,64500.0
2011-03-25 12:20:00,37.8,37.82,37.79,37.8,49200.0,27.1136,27.1279,27.1064,27.1136,49200.0
2011-03-25 12:25:00,37.81,37.82,37.79,37.8,94600.0,27.1207,27.1279,27.1064,27.1136,94600.0
2011-03-25 12:30:00,37.8,37.81,37.79,37.8,86100.0,27.1136,27.1207,27.1064,27.1136,86100.0
2011-03-25 12:35:00,37.8,37.81,37.75,37.79,65900.0,27.1136,27.1207,27.0777,27.1064,65900.0
2011-03-25 12:40:00,37.79,37.81,37.78,37.8,33800.0,27.1064,27.1207,27.0992,27.1136,33800.0
2011-03-25 12:45:00,37.79,37.82,37.78,37.82,41900.0,27.1064,27.1279,27.0992,27.1279,41900.0
2011-03-25 12:50:00,37.82,37.82,37.77,37.78,59700.0,27.1279,27.1279,27.092,27.0992,59700.0
2011-03-25 12:55:00,37.78,37.81,37.77,37.79,47100.0,27.0992,27.1207,27.092,27.1064,47100.0
2011-03-25 13:00:00,37.78,37.79,37.71,37.72,57000.0,27.0992,27.1064,27.049,27.0562,57000.0
2011-03-25 13:05:00,37.71,37.76,37.7,37.7,59400.0,27.049,27.0849,27.0418,27.0418,59400.0
2011-03-25 13:10:00,37.7,37.7,37.62,37.64,61000.0,27.0418,27.0418,26.9844,26.9988,61000.0
2011-03-25 13:15:00,37.63,37.65,37.6,37.6,61400.0,26.9916,27.006,26.9701,26.9701,61400.0
2011-03-25 13:20:00,37.6,37.61,37.57,37.58,89300.0,26.9701,26.9773,26.9486,26.9558,89300.0
2011-03-25 13:25:00,37.58,37.61,37.58,37.59,52600.0,26.9558,26.9773,26.9558,26.9629,52600.0
2011-03-25 13:30:00,37.6,37.6,37.57,37.58,29100.0,26.9701,26.9701,26.9486,26.9558,29100.0
2011-03-25 13:35:00,37.57,37.58,37.55,37.56,166800.0,26.9486,26.9558,26.9342,26.9414,166800.0
2011-03-25 13:40:00,37.55,37.56,37.54,37.56,61100.0,26.9342,26.9414,26.9271,26.9414,61100.0
2011-03-25 13:45:00,37.55,37.59,37.55,37.56,41100.0,26.9342,26.9629,26.9342,26.9414,41100.0
2011-03-25 13:50:00,37.56,37.57,37.54,37.55,42000.0,26.9414,26.9486,26.9271,26.9342,42000.0
2011-03-25 13:55:00,37.55,37.55,37.46,37.48,127600.0,26.9342,26.9342,26.8697,26.884,127600.0
2011-03-25 14:00:00,37.47,37.48,37.42,37.45,77700.0,26.8769,26.884,26.841,26.8625,77700.0
2011-03-25 14:05:00,37.46,37.46,37.4,37.43,70100.0,26.8697,26.8697,26.8266,26.8482,70100.0
2011-03-25 14:10:00,37.43,37.5,37.43,37.47,24500.0,26.8482,26.8984,26.8482,26.8769,24500.0
2011-03-25 14:15:00,37.48,37.51,37.48,37.48,29600.0,26.884,26.9055,26.884,26.884,29600.0
2011-03-25 14:20:00,37.48,37.5,37.47,37.48,24100.0,26.884,26.8984,26.8769,26.884,24100.0
2011-03-25 14:25:00,37.48,37.5,37.45,37.46,61300.0,26.884,26.8984,26.8625,26.8697,61300.0
2011-03-25 14:30:00,37.45,37.45,37.4,37.43,49200.0,26.8625,26.8625,26.8266,26.8482,49200.0
2011-03-25 14:35:00,37.43,37.47,37.43,37.47,26200.0,26.8482,26.8769,26.8482,26.8769,26200.0
2011-03-25 14:40:00,37.47,37.47,37.43,37.44,78200.0,26.8769,26.8769,26.8482,26.8553,78200.0
2011-03-25 14:45:00,37.44,37.5,37.44,37.48,42400.0,26.8553,26.8984,26.8553,26.884,42400.0
2011-03-25 14:50:00,37.48,37.5,37.48,37.5,44400.0,26.884,26.8984,26.884,26.8984,44400.0
2011-03-25 14:55:00,37.49,37.51,37.47,37.5,77300.0,26.8912,26.9055,26.8769,26.8984,77300.0
2011-03-25 15:00:00,37.5,37.51,37.44,37.46,71400.0,26.8984,26.9055,26.8553,26.8697,71400.0
2011-03-25 15:05:00,37.46,37.48,37.44,37.47,62900.0,26.8697,26.884,26.8553,26.8769,62900.0
2011-03-25 15:10:00,37.47,37.49,37.44,37.48,89600.0,26.8769,26.8912,26.8553,26.884,89600.0
2011-03-25 15:15:00,37.48,37.49,37.45,37.46,93900.0,26.884,26.8912,26.8625,26.8697,93900.0
2011-03-25 15:20:00,37.46,37.47,37.43,37.44,65500.0,26.8697,26.8769,26.8482,26.8553,65500.0
2011-03-25 15:25:00,37.44,37.47,37.44,37.47,67200.0,26.8553,26.8769,26.8553,26.8769,67200.0
2011-03-25 15:30:00,37.47,37.49,37.44,37.45,75100.0,26.8769,26.8912,26.8553,26.8625,75100.0
2011-03-25 15:35:00,37.45,37.48,37.43,37.46,109500.0,26.8625,26.884,26.8482,26.8697,109500.0
2011-03-25 15:40:00,37.46,37.49,37.42,37.44,179500.0,26.8697,26.8912,26.841,26.8553,179500.0
2011-03-25 15:45:00,37.43,37.44,37.38,37.39,260400.0,26.8482,26.8553,26.8123,26.8195,260400.0
2011-03-25 15:50:00,37.38,37.39,37.35,37.37,178900.0,26.8123,26.8195,26.7908,26.8051,178900.0
2011-03-25 15:55:00,37.37,37.42,37.34,37.41,478800.0,26.8051,26.841,26.7836,26.8338,478800.0
2011-03-28 09:30:00,37.46,37.51,37.39,37.46,130800.0,26.8697,26.9055,26.8195,26.8697,130800.0
2011-03-28 09:35:00,37.45,37.49,37.4,37.44,71300.0,26.8625,26.8912,26.8266,26.8553,71300.0
2011-03-28 09:40:00,37.45,37.48,37.37,37.38,53000.0,26.8625,26.884,26.8051,26.8123,53000.0
2011-03-28 09:45:00,37.39,37.4,37.35,37.36,61000.0,26.8195,26.8266,26.7908,26.798,61000.0
2011-03-28 09:50:00,37.36,37.37,37.25,37.36,86900.0,26.798,26.8051,26.7191,26.798,86900.0
2011-03-28 09:55:00,37.37,37.4,37.27,37.33,59800.0,26.8051,26.8266,26.7334,26.7764,59800.0
2011-03-28 10:00:00,37.34,37.4,37.27,37.29,52800.0,26.7836,26.8266,26.7334,26.7477,52800.0
2011-03-28 10:05:00,37.29,37.38,37.28,37.35,89300.0,26.7477,26.8123,26.7406,26.7908,89300.0
2011-03-28 10:10:00,37.36,37.4,37.29,37.4,63600.0,26.798,26.8266,26.7477,26.8266,63600.0
2011-03-28 10:15:00,37.4,37.41,37.33,37.37,165800.0,26.8266,26.8338,26.7764,26.8051,165800.0
2011-03-28 10:20:00,37.37,37.44,37.36,37.37,36500.0,26.8051,26.8553,26.798,26.8051,36500.0
2011-03-28 10:25:00,37.37,37.37,37.26,37.26,88800.0,26.8051,26.8051,26.7262,26.7262,88800.0
2011-03-28 10:30:00,37.27,37.27,37.2,37.22,175500.0,26.7334,26.7334,26.6832,26.6975,175500.0
2011-03-28 10:35:00,37.22,37.28,37.19,37.25,149400.0,26.6975,26.7406,26.676,26.7191,149400.0
2011-03-28 10:40:00,37.26,37.29,37.22,37.27,64800.0,26.7262,26.7477,26.6975,26.7334,64800.0
2011-03-28 10:45:00,37.27,37.3,37.19,37.21,142800.0,26.7334,26.7549,26.676,26.6904,142800.0
2011-03-28 10:50:00,37.2,37.21,37.11,37.11,76200.0,26.6832,26.6904,26.6186,26.6186,76200.0
2011-03-28 10:55:00,37.11,37.12,37.07,37.08,89700.0,26.6186,26.6258,26.5899,26.5971,89700.0
2011-03-28 11:00:00,37.09,37.11,37.05,37.06,86900.0,26.6043,26.6186,26.5756,26.5828,86900.0
2011-03-28 11:05:00,37.07,37.07,36.93,36.93,165500.0,26.5899,26.5899,26.4895,26.4895,165500.0
2011-03-28 11:10:00,36.94,36.96,36.89,36.92,210200.0,26.4967,26.511,26.4608,26.4823,210200.0
2011-03-28 11:15:00,36.91,36.91,36.85,36.86,160500.0,26.4752,26.4752,26.4321,26.4393,160500.0
2011-03-28 11:20:00,36.86,36.92,36.85,36.91,106000.0,26.4393,26.4823,26.4321,26.4752,106000.0
2011-03-28 11:25:00,36.92,36.92,36.89,36.9,60300.0,26.4823,26.4823,26.4608,26.468,60300.0
2011-03-28 11:30:00,36.89,36.91,36.83,36.91,196300.0,26.4608,26.4752,26.4178,26.4752,196300.0
2011-03-28 11:35:00,36.91,36.92,36.77,36.86,203300.0,26.4752,26.4823,26.3748,26.4393,203300.0
2011-03-28 11:40:00,36.86,36.86,36.79,36.84,134200.0,26.4393,26.4393,26.3891,26.425,134200.0
2011-03-28 11:45:00,36.86,36.88,36.81,36.82,84200.0,26.4393,26.4537,26.4034,26.4106,84200.0
2011-03-28 11:50:00,36.81,36.87,36.81,36.87,87200.0,26.4034,26.4465,26.4034,26.4465,87200.0
2011-03-28 11:55:00,36.87,36.87,36.85,36.86,65000.0,26.4465,26.4465,26.4321,26.4393,65000.0
2011-03-28 12:00:00,36.87,36.9,36.85,36.88,77300.0,26.4465,26.468,26.4321,26.4537,77300.0
2011-03-28 12:05:00,36.88,36.89,36.85,36.85,32000.0,26.4537,26.4608,26.4321,26.4321,32000.0
2011-03-28 12:10:00,36.85,36.87,36.83,36.86,51400.0,26.4321,26.4465,26.4178,26.4393,51400.0
2011-03-28 12:15:00,36.86,36.89,36.86,36.87,64700.0,26.4393,26.4608,26.4393,26.4465,64700.0
2011-03-28 12:20:00,36.88,36.88,36.84,36.86,36500.0,26.4537,26.4537,26.425,26.4393,36500.0
2011-03-28 12:25:00,36.86,36.88,36.85,36.85,23800.0,26.4393,26.4537,26.4321,26.4321,23800.0
2011-03-28 12:30:00,36.85,36.91,36.85,36.91,89200.0,26.4321,26.4752,26.4321,26.4752,89200.0
2011-03-28 12:35:00,36.91,36.91,36.9,36.91,26800.0,26.4752,26.4752,26.468,26.4752,26800.0
2011-03-28 12:40:00,36.91,36.93,36.89,36.91,43100.0,26.4752,26.4895,26.4608,26.4752,43100.0
2011-03-28 12:45:00,36.91,36.92,36.91,36.91,15800.0,26.4752,26.4823,26.4752,26.4752,15800.0
2011-03-28 12:50:00,36.92,36.92,36.87,36.88,42800.0,26.4823,26.4823,26.4465,26.4537,42800.0
2011-03-28 12:55:00,36.87,36.89,36.87,36.89,31100.0,26.4465,26.4608,26.4465,26.4608,31100.0
2011-03-28 13:00:00,36.89,36.9,36.88,36.88,76100.0,26.4608,26.468,26.4537,26.4537,76100.0
2011-03-28 13:05:00,36.88,36.89,36.86,36.87,107600.0,26.4537,26.4608,26.4393,26.4465,107600.0
2011-03-28 13:10:00,36.87,36.88,36.86,36.87,32200.0,26.4465,26.4537,26.4393,26.4465,32200.0
2011-03-28 13:15:00,36.87,36.87,36.83,36.83,59300.0,26.4465,26.4465,26.4178,26.4178,59300.0
2011-03-28 13:20:00,36.84,36.84,36.71,36.71,144400.0,26.425,26.425,26.3317,26.3317,144400.0
2011-03-28 13:25:00,36.71,36.75,36.62,36.64,166100.0,26.3317,26.3604,26.2672,26.2815,166100.0
2011-03-28 13:30:00,36.64,36.7,36.63,36.66,49200.0,26.2815,26.3245,26.2743,26.2959,49200.0
2011-03-28 13:35:00,36.66,36.73,36.66,36.72,40900.0,26.2959,26.3461,26.2959,26.3389,40900.0
2011-03-28 13:40:00,36.72,36.72,36.69,36.72,30200.0,26.3389,26.3389,26.3174,26.3389,30200.0
2011-03-28 13:45:00,36.71,36.73,36.67,36.67,42400.0,26.3317,26.3461,26.303,26.303,42400.0
2011-03-28 13:50:00,36.67,36.7,36.66,36.69,42000.0,26.303,26.3245,26.2959,26.3174,42000.0
2011-03-28 13:55:00,36.69,36.72,36.69,36.7,73800.0,26.3174,26.3389,26.3174,26.3245,73800.0
2011-03-28 14:00:00,36.71,36.77,36.69,36.76,137200.0,26.3317,26.3748,26.3174,26.3676,137200.0
2011-03-28 14:05:00,36.77,36.77,36.75,36.75,32600.0,26.3748,26.3748,26.3604,26.3604,32600.0
2011-03-28 14:10:00,36.75,36.79,36.75,36.77,121800.0,26.3604,26.3891,26.3604,26.3748,121800.0
2011-03-28 14:15:00,36.77,36.77,36.74,36.77,32400.0,26.3748,26.3748,26.3532,26.3748,32400.0
2011-03-28 14:20:00,36.77,36.78,36.76,36.77,50300.0,26.3748,26.3819,26.3676,26.3748,50300.0
2011-03-28 14:25:00,36.77,36.77,36.73,36.75,61800.0,26.3748,26.3748,26.3461,26.3604,61800.0
2011-03-28 14:30:00,36.74,36.79,36.74,36.78,48100.0,26.3532,26.3891,26.3532,26.3819,48100.0
2011-03-28 14:35:00,36.78,36.86,36.77,36.85,107300.0,26.3819,26.4393,26.3748,26.4321,107300.0
2011-03-28 14:40:00,36.86,36.92,36.85,36.86,162400.0,26.4393,26.4823,26.4321,26.4393,162400.0
2011-03-28 14:45:00,36.85,36.86,36.8,36.82,72600.0,26.4321,26.4393,26.3963,26.4106,72600.0
2011-03-28 14:50:00,36.82,36.84,36.78,36.8,127900.0,26.4106,26.425,26.3819,26.3963,127900.0
2011-03-28 14:55:00,36.8,36.81,36.78,36.81,59000.0,26.3963,26.4034,26.3819,26.4034,59000.0
2011-03-28 15:00:00,36.8,36.83,36.78,36.82,101800.0,26.3963,26.4178,26.3819,26.4106,101800.0
2011-03-28 15:05:00,36.82,36.83,36.77,36.78,98500.0,26.4106,26.4178,26.3748,26.3819,98500.0
2011-03-28 15:10:00,36.78,36.82,36.77,36.81,101500.0,26.3819,26.4106,26.3748,26.4034,101500.0
2011-03-28 15:15:00,36.81,36.82,36.79,36.8,97700.0,26.4034,26.4106,26.3891,26.3963,97700.0
2011-03-28 15:20:00,36.8,36.8,36.79,36.8,71500.0,26.3963,26.3963,26.3891,26.3963,71500.0
2011-03-28 15:25:00,36.79,36.83,36.77,36.8,189400.0,26.3891,26.4178,26.3748,26.3963,189400.0
2011-03-28 15:30:00,36.81,36.81,36.78,36.8,122100.0,26.4034,26.4034,26.3819,26.3963,122100.0
2011-03-28 15:35:00,36.81,36.81,36.76,36.77,148800.0,26.4034,26.4034,26.3676,26.3748,148800.0
2011-03-28 15:40:00,36.78,36.78,36.71,36.71,176200.0,26.3819,26.3819,26.3317,26.3317,176200.0
2011-03-28 15:45:00,36.71,36.72,36.67,36.69,211400.0,26.3317,26.3389,26.303,26.3174,211400.0
2011-03-28 15:50:00,36.7,36.71,36.67,36.68,188900.0,26.3245,26.3317,26.303,26.3102,188900.0
2011-03-28 15:55:00,36.68,36.71,36.66,36.67,603600.0,26.3102,26.3317,26.2959,26.303,603600.0
2011-03-29 09:30:00,37.37,37.49,37.15,37.39,677700.0,26.8051,26.8912,26.6473,26.8195,677700.0
2011-03-29 09:35:00,37.39,37.57,37.36,37.52,416300.0,26.8195,26.9486,26.798,26.9127,416300.0
2011-03-29 09:40:00,37.52,37.52,37.41,37.47,296500.0,26.9127,26.9127,26.8338,26.8769,296500.0
2011-03-29 09:45:00,37.47,37.68,37.47,37.64,400700.0,26.8769,27.0275,26.8769,26.9988,400700.0
2011-03-29 09:50:00,37.64,37.71,37.6,37.61,245300.0,26.9988,27.049,26.9701,26.9773,245300.0
2011-03-29 09:55:00,37.6,37.74,37.58,37.7,221900.0,26.9701,27.0705,26.9558,27.0418,221900.0
2011-03-29 10:00:00,37.7,37.78,37.57,37.66,552900.0,27.0418,27.0992,26.9486,27.0131,552900.0
2011-03-29 10:05:00,37.66,37.75,37.63,37.74,197300.0,27.0131,27.0777,26.9916,27.0705,197300.0
2011-03-29 10:10:00,37.74,37.78,37.67,37.71,163900.0,27.0705,27.0992,27.0203,27.049,163900.0
2011-03-29 10:15:00,37.72,37.74,37.63,37.68,184800.0,27.0562,27.0705,26.9916,27.0275,184800.0
2011-03-29 10:20:00,37.67,37.7,37.59,37.62,194700.0,27.0203,27.0418,26.9629,26.9844,194700.0
2011-03-29 10:25:00,37.62,37.72,37.62,37.64,113700.0,26.9844,27.0562,26.9844,26.9988,113700.0
2011-03-29 10:30:00,37.65,37.68,37.63,37.67,181200.0,27.006,27.0275,26.9916,27.0203,181200.0
2011-03-29 10:35:00,37.67,37.78,37.67,37.74,194600.0,27.0203,27.0992,27.0203,27.0705,194600.0
2011-03-29 10:40:00,37.74,37.79,37.72,37.75,174600.0,27.0705,27.1064,27.0562,27.0777,174600.0
2011-03-29 10:45:00,37.75,37.81,37.73,37.73,146800.0,27.0777,27.1207,27.0634,27.0634,146800.0
2011-03-29 10:50:00,37.74,37.78,37.7,37.71,99000.0,27.0705,27.0992,27.0418,27.049,99000.0
2011-03-29 10:55:00,37.72,37.74,37.7,37.72,72100.0,27.0562,27.0705,27.0418,27.0562,72100.0
2011-03-29 11:00:00,37.72,37.77,37.72,37.75,148100.0,27.0562,27.092,27.0562,27.0777,148100.0
2011-03-29 11:05:00,37.74,37.75,37.7,37.71,137900.0,27.0705,27.0777,27.0418,27.049,137900.0
2011-03-29 11:10:00,37.72,37.72,37.66,37.67,110100.0,27.0562,27.0562,27.0131,27.0203,110100.0
2011-03-29 11:15:00,37.66,37.71,37.66,37.69,100400.0,27.0131,27.049,27.0131,27.0347,100400.0
2011-03-29 11:20:00,37.69,37.71,37.64,37.7,107800.0,27.0347,27.049,26.9988,27.0418,107800.0
2011-03-29 11:25:00,37.7,37.72,37.66,37.71,155300.0,27.0418,27.0562,27.0131,27.049,155300.0
2011-03-29 11:30:00,37.71,37.74,37.7,37.74,139900.0,27.049,27.0705,27.0418,27.0705,139900.0
2011-03-29 11:35:00,37.74,37.74,37.66,37.68,380600.0,27.0705,27.0705,27.0131,27.0275,380600.0
2011-03-29 11:40:00,37.69,37.69,37.61,37.64,185600.0,27.0347,27.0347,26.9773,26.9988,185600.0
2011-03-29 11:45:00,37.64,37.65,37.5,37.51,243700.0,26.9988,27.006,26.8984,26.9055,243700.0
2011-03-29 11:50:00,37.5,37.55,37.5,37.52,142000.0,26.8984,26.9342,26.8984,26.9127,142000.0
2011-03-29 11:55:00,37.51,37.53,37.47,37.52,130900.0,26.9055,26.9199,26.8769,26.9127,130900.0
2011-03-29 12:00:00,37.53,37.61,37.52,37.6,175000.0,26.9199,26.9773,26.9127,26.9701,175000.0
2011-03-29 12:05:00,37.59,37.63,37.58,37.62,72200.0,26.9629,26.9916,26.9558,26.9844,72200.0
2011-03-29 12:10:00,37.62,37.65,37.61,37.63,66000.0,26.9844,27.006,26.9773,26.9916,66000.0
2011-03-29 12:15:00,37.63,37.66,37.62,37.66,39900.0,26.9916,27.0131,26.9844,27.0131,39900.0
2011-03-29 12:20:00,37.65,37.66,37.57,37.59,79600.0,27.006,27.0131,26.9486,26.9629,79600.0
2011-03-29 12:25:00,37.6,37.62,37.52,37.52,99800.0,26.9701,26.9844,26.9127,26.9127,99800.0
2011-03-29 12:30:00,37.52,37.54,37.49,37.5,132300.0,26.9127,26.9271,26.8912,26.8984,132300.0
2011-03-29 12:35:00,37.5,37.5,37.47,37.5,82300.0,26.8984,26.8984,26.8769,26.8984,82300.0
2011-03-29 12:40:00,37.5,37.51,37.46,37.46,107000.0,26.8984,26.9055,26.8697,26.8697,107000.0
2011-03-29 12:45:00,37.47,37.47,37.44,37.45,70800.0,26.8769,26.8769,26.8553,26.8625,70800.0
2011-03-29 12:50:00,37.45,37.47,37.45,37.46,109000.0,26.8625,26.8769,26.8625,26.8697,109000.0
2011-03-29 12:55:00,37.46,37.48,37.45,37.46,125800.0,26.8697,26.884,26.8625,26.8697,125800.0
2011-03-29 13:00:00,37.46,37.48,37.45,37.45,88000.0,26.8697,26.884,26.8625,26.8625,88000.0
2011-03-29 13:05:00,37.46,37.48,37.45,37.46,59700.0,26.8697,26.884,26.8625,26.8697,59700.0
2011-03-29 13:10:00,37.46,37.51,37.43,37.51,152100.0,26.8697,26.9055,26.8482,26.9055,152100.0
2011-03-29 13:15:00,37.51,37.55,37.5,37.55,110000.0,26.9055,26.9342,26.8984,26.9342,110000.0
2011-03-29 13:20:00,37.54,37.58,37.54,37.58,99400.0,26.9271,26.9558,26.9271,26.9558,99400.0
2011-03-29 13:25:00,37.59,37.61,37.59,37.61,59600.0,26.9629,26.9773,26.9629,26.9773,59600.0
2011-03-29 13:30:00,37.61,37.63,37.59,37.59,324100.0,26.9773,26.9916,26.9629,26.9629,324100.0
2011-03-29 13:35:00,37.59,37.6,37.56,37.58,89200.0,26.9629,26.9701,26.9414,26.9558,89200.0
2011-03-29 13:40:00,37.58,37.61,37.57,37.61,60300.0,26.9558,26.9773,26.9486,26.9773,60300.0
2011-03-29 13:45:00,37.6,37.61,37.6,37.6,41600.0,26.9701,26.9773,26.9701,26.9701,41600.0
2011-03-29 13:50:00,37.6,37.6,37.56,37.59,129200.0,26.9701,26.9701,26.9414,26.9629,129200.0
2011-03-29 13:55:00,37.59,37.6,37.58,37.59,21400.0,26.9629,26.9701,26.9558,26.9629,21400.0
2011-03-29 14:00:00,37.59,37.66,37.57,37.64,126500.0,26.9629,27.0131,26.9486,26.9988,126500.0
2011-03-29 14:05:00,37.64,37.68,37.61,37.64,460100.0,26.9988,27.0275,26.9773,26.9988,460100.0
2011-03-29 14:10:00,37.64,37.66,37.63,37.64,267100.0,26.9988,27.0131,26.9916,26.9988,267100.0
2011-03-29 14:15:00,37.64,37.66,37.61,37.65,127300.0,26.9988,27.0131,26.9773,27.006,127300.0
2011-03-29 14:20:00,37.66,37.67,37.64,37.65,63300.0,27.0131,27.0203,26.9988,27.006,63300.0
2011-03-29 14:25:00,37.65,37.66,37.63,37.63,34800.0,27.006,27.0131,26.9916,26.9916,34800.0
2011-03-29 14:30:00,37.64,37.7,37.64,37.69,120900.0,26.9988,27.0418,26.9988,27.0347,120900.0
2011-03-29 14:35:00,37.7,37.74,37.67,37.68,102600.0,27.0418,27.0705,27.0203,27.0275,102600.0
2011-03-29 14:40:00,37.68,37.73,37.67,37.73,167800.0,27.0275,27.0634,27.0203,27.0634,167800.0
2011-03-29 14:45:00,37.72,37.75,37.7,37.72,71600.0,27.0562,27.0777,27.0418,27.0562,71600.0
2011-03-29 14:50:00,37.72,37.75,37.69,37.73,279600.0,27.0562,27.0777,27.0347,27.0634,279600.0
2011-03-29 14:55:00,37.73,37.74,37.7,37.73,90600.0,27.0634,27.0705,27.0418,27.0634,90600.0
2011-03-29 15:00:00,37.74,37.75,37.73,37.75,99000.0,27.0705,27.0777,27.0634,27.0777,99000.0
2011-03-29 15:05:00,37.75,37.76,37.68,37.7,389200.0,27.0777,27.0849,27.0275,27.0418,389200.0
2011-03-29 15:10:00,37.7,37.71,37.69,37.7,75800.0,27.0418,27.049,27.0347,27.0418,75800.0
2011-03-29 15:15:00,37.71,37.73,37.7,37.71,137000.0,27.049,27.0634,27.0418,27.049,137000.0
2011-03-29 15:20:00,37.71,37.73,37.7,37.72,119800.0,27.049,27.0634,27.0418,27.0562,119800.0
2011-03-29 15:25:00,37.72,37.73,37.71,37.72,57800.0,27.0562,27.0634,27.049,27.0562,57800.0
2011-03-29 15:30:00,37.73,37.74,37.69,37.69,188200.0,27.0634,27.0705,27.0347,27.0347,188200.0
2011-03-29 15:35:00,37.69,37.7,37.64,37.68,429900.0,27.0347,27.0418,26.9988,27.0275,429900.0
2011-03-29 15:40:00,37.67,37.69,37.62,37.68,255300.0,27.0203,27.0347,26.9844,27.0275,255300.0
2011-03-29 15:45:00,37.69,37.73,37.68,37.68,305500.0,27.0347,27.0634,27.0275,27.0275,305500.0
2011-03-29 15:50:00,37.69,37.73,37.68,37.7,416000.0,27.0347,27.0634,27.0275,27.0418,416000.0
2011-03-29 15:55:00,37.7,37.71,37.63,37.71,624800.0,27.0418,27.049,26.9916,27.049,624800.0
2011-03-30 09:30:00,37.56,37.84,37.56,37.66,267700.0,26.9414,27.1423,26.9414,27.0131,267700.0
2011-03-30 09:35:00,37.66,37.71,37.55,37.55,106400.0,27.0131,27.049,26.9342,26.9342,106400.0
2011-03-30 09:40:00,37.54,37.55,37.33,37.34,173400.0,26.9271,26.9342,26.7764,26.7836,173400.0
2011-03-30 09:45:00,37.35,37.4,37.32,37.35,96600.0,26.7908,26.8266,26.7693,26.7908,96600.0
2011-03-30 09:50:00,37.35,37.39,37.27,37.28,283200.0,26.7908,26.8195,26.7334,26.7406,283200.0
2011-03-30 09:55:00,37.29,37.3,37.25,37.28,130300.0,26.7477,26.7549,26.7191,26.7406,130300.0
2011-03-30 10:00:00,37.28,37.33,37.23,37.32,180300.0,26.7406,26.7764,26.7047,26.7693,180300.0
2011-03-30 10:05:00,37.32,37.34,37.26,37.26,136200.0,26.7693,26.7836,26.7262,26.7262,136200.0
2011-03-30 10:10:00,37.26,37.3,37.21,37.24,106300.0,26.7262,26.7549,26.6904,26.7119,106300.0
2011-03-30 10:15:00,37.24,37.26,37.21,37.24,355300.0,26.7119,26.7262,26.6904,26.7119,355300.0
2011-03-30 10:20:00,37.23,37.3,37.23,37.28,206900.0,26.7047,26.7549,26.7047,26.7406,206900.0
2011-03-30 10:25:00,37.27,37.32,37.25,37.27,132200.0,26.7334,26.7693,26.7191,26.7334,132200.0
2011-03-30 10:30:00,37.27,37.4,37.27,37.4,117200.0,26.7334,26.8266,26.7334,26.8266,117200.0
2011-03-30 10:35:00,37.4,37.49,37.33,37.44,234600.0,26.8266,26.8912,26.7764,26.8553,234600.0
2011-03-30 10:40:00,37.44,37.61,37.44,37.61,139200.0,26.8553,26.9773,26.8553,26.9773,139200.0
2011-03-30 10:45:00,37.61,37.61,37.54,37.57,91600.0,26.9773,26.9773,26.9271,26.9486,91600.0
2011-03-30 10:50:00,37.57,37.61,37.56,37.58,64900.0,26.9486,26.9773,26.9414,26.9558,64900.0
2011-03-30 10:55:00,37.58,37.61,37.56,37.56,71000.0,26.9558,26.9773,26.9414,26.9414,71000.0
2011-03-30 11:00:00,37.56,37.57,37.48,37.48,65500.0,26.9414,26.9486,26.884,26.884,65500.0
2011-03-30 11:05:00,37.49,37.5,37.44,37.5,58900.0,26.8912,26.8984,26.8553,26.8984,58900.0
2011-03-30 11:10:00,37.5,37.54,37.48,37.53,41100.0,26.8984,26.9271,26.884,26.9199,41100.0
2011-03-30 11:15:00,37.52,37.56,37.52,37.54,40300.0,26.9127,26.9414,26.9127,26.9271,40300.0
2011-03-30 11:20:00,37.54,37.54,37.44,37.44,98500.0,26.9271,26.9271,26.8553,26.8553,98500.0
2011-03-30 11:25:00,37.44,37.45,37.37,37.37,42500.0,26.8553,26.8625,26.8051,26.8051,42500.0
2011-03-30 11:30:00,37.38,37.45,37.37,37.45,39000.0,26.8123,26.8625,26.8051,26.8625,39000.0
2011-03-30 11:35:00,37.44,37.45,37.42,37.43,28300.0,26.8553,26.8625,26.841,26.8482,28300.0
2011-03-30 11:40:00,37.44,37.49,37.42,37.42,32600.0,26.8553,26.8912,26.841,26.841,32600.0
2011-03-30 11:45:00,37.42,37.44,37.39,37.42,73900.0,26.841,26.8553,26.8195,26.841,73900.0
2011-03-30 11:50:00,37.42,37.44,37.39,37.39,21200.0,26.841,26.8553,26.8195,26.8195,21200.0
2011-03-30 11:55:00,37.4,37.4,37.36,37.38,43500.0,26.8266,26.8266,26.798,26.8123,43500.0
2011-03-30 12:00:00,37.39,37.44,37.39,37.42,30400.0,26.8195,26.8553,26.8195,26.841,30400.0
2011-03-30 12:05:00,37.43,37.46,37.35,37.38,159100.0,26.8482,26.8697,26.7908,26.8123,159100.0
2011-03-30 12:10:00,37.38,37.42,37.36,37.42,57800.0,26.8123,26.841,26.798,26.841,57800.0
2011-03-30 12:15:00,37.42,37.46,37.4,37.44,59600.0,26.841,26.8697,26.8266,26.8553,59600.0
2011-03-30 12:20:00,37.44,37.5,37.44,37.5,54500.0,26.8553,26.8984,26.8553,26.8984,54500.0
2011-03-30 12:25:00,37.5,37.5,37.44,37.44,28600.0,26.8984,26.8984,26.8553,26.8553,28600.0
2011-03-30 12:30:00,37.44,37.46,37.43,37.43,40800.0,26.8553,26.8697,26.8482,26.8482,40800.0
2011-03-30 12:35:00,37.43,37.45,37.42,37.43,23900.0,26.8482,26.8625,26.841,26.8482,23900.0
2011-03-30 12:40:00,37.44,37.47,37.44,37.45,25900.0,26.8553,26.8769,26.8553,26.8625,25900.0
2011-03-30 12:45:00,37.46,37.48,37.45,37.47,29400.0,26.8697,26.884,26.8625,26.8769,29400.0
2011-03-30 12:50:00,37.47,37.48,37.45,37.47,44300.0,26.8769,26.884,26.8625,26.8769,44300.0
2011-03-30 12:55:00,37.47,37.5,37.47,37.48,37000.0,26.8769,26.8984,26.8769,26.884,37000.0
2011-03-30 13:00:00,37.48,37.54,37.48,37.53,90100.0,26.884,26.9271,26.884,26.9199,90100.0
2011-03-30 13:05:00,37.53,37.59,37.53,37.58,74700.0,26.9199,26.9629,26.9199,26.9558,74700.0
2011-03-30 13:10:00,37.57,37.6,37.57,37.58,29500.0,26.9486,26.9701,26.9486,26.9558,29500.0
2011-03-30 13:15:00,37.58,37.58,37.55,37.56,17200.0,26.9558,26.9558,26.9342,26.9414,17200.0
2011-03-30 13:20:00,37.55,37.57,37.53,37.56,29700.0,26.9342,26.9486,26.9199,26.9414,29700.0
2011-03-30 13:25:00,37.56,37.56,37.49,37.51,40600.0,26.9414,26.9414,26.8912,26.9055,40600.0
2011-03-30 13:30:00,37.5,37.53,37.5,37.51,26400.0,26.8984,26.9199,26.8984,26.9055,26400.0
2011-03-30 13:35:00,37.52,37.53,37.47,37.48,78300.0,26.9127,26.9199,26.8769,26.884,78300.0
2011-03-30 13:40:00,37.48,37.48,37.45,37.45,57100.0,26.884,26.884,26.8625,26.8625,57100.0
2011-03-30 13:45:00,37.45,37.46,37.44,37.45,41600.0,26.8625,26.8697,26.8553,26.8625,41600.0
2011-03-30 13:50:00,37.46,37.46,37.39,37.42,65300.0,26.8697,26.8697,26.8195,26.841,65300.0
2011-03-30 13:55:00,37.41,37.44,37.41,37.43,26400.0,26.8338,26.8553,26.8338,26.8482,26400.0
2011-03-30 14:00:00,37.44,37.47,37.43,37.47,37400.0,26.8553,26.8769,26.8482,26.8769,37400.0
2011-03-30 14:05:00,37.47,37.47,37.41,37.43,95800.0,26.8769,26.8769,26.8338,26.8482,95800.0
2011-03-30 14:10:00,37.44,37.44,37.42,37.43,43500.0,26.8553,26.8553,26.841,26.8482,43500.0
2011-03-30 14:15:00,37.42,37.5,37.42,37.49,193400.0,26.841,26.8984,26.841,26.8912,193400.0
2011-03-30 14:20:00,37.5,37.56,37.49,37.49,219700.0,26.8984,26.9414,26.8912,26.8912,219700.0
2011-03-30 14:25:00,37.5,37.52,37.48,37.52,95800.0,26.8984,26.9127,26.884,26.9127,95800.0
2011-03-30 14:30:00,37.53,37.53,37.47,37.48,58900.0,26.9199,26.9199,26.8769,26.884,58900.0
2011-03-30 14:35:00,37.48,37.52,37.48,37.52,43800.0,26.884,26.9127,26.884,26.9127,43800.0
2011-03-30 14:40:00,37.51,37.55,37.51,37.51,116400.0,26.9055,26.9342,26.9055,26.9055,116400.0
2011-03-30 14:45:00,37.52,37.52,37.5,37.52,56700.0,26.9127,26.9127,26.8984,26.9127,56700.0
2011-03-30 14:50:00,37.51,37.54,37.51,37.54,58300.0,26.9055,26.9271,26.9055,26.9271,58300.0
2011-03-30 14:55:00,37.52,37.56,37.52,37.56,37600.0,26.9127,26.9414,26.9127,26.9414,37600.0
2011-03-30 15:00:00,37.56,37.59,37.55,37.59,149600.0,26.9414,26.9629,26.9342,26.9629,149600.0
2011-03-30 15:05:00,37.59,37.6,37.56,37.56,54900.0,26.9629,26.9701,26.9414,26.9414,54900.0
2011-03-30 15:10:00,37.55,37.58,37.55,37.55,46500.0,26.9342,26.9558,26.9342,26.9342,46500.0
2011-03-30 15:15:00,37.56,37.59,37.55,37.59,64700.0,26.9414,26.9629,26.9342,26.9629,64700.0
2011-03-30 15:20:00,37.6,37.6,37.55,37.56,84700.0,26.9701,26.9701,26.9342,26.9414,84700.0
2011-03-30 15:25:00,37.57,37.57,37.54,37.55,86800.0,26.9486,26.9486,26.9271,26.9342,86800.0
2011-03-30 15:30:00,37.55,37.56,37.53,37.54,74100.0,26.9342,26.9414,26.9199,26.9271,74100.0
2011-03-30 15:35:00,37.54,37.57,37.54,37.55,175900.0,26.9271,26.9486,26.9271,26.9342,175900.0
2011-03-30 15:40:00,37.55,37.57,37.52,37.54,128200.0,26.9342,26.9486,26.9127,26.9271,128200.0
2011-03-30 15:45:00,37.54,37.56,37.51,37.52,171800.0,26.9271,26.9414,26.9055,26.9127,171800.0
2011-03-30 15:50:00,37.52,37.59,37.51,37.59,140700.0,26.9127,26.9629,26.9055,26.9629,140700.0
2011-03-30 15:55:00,37.59,37.59,37.55,37.56,400200.0,26.9629,26.9629,26.9342,26.9414,400200.0
2011-03-31 09:30:00,37.28,37.46,37.16,37.22,269800.0,26.7406,26.8697,26.6545,26.6975,269800.0
2011-03-31 09:35:00,37.23,37.23,37.15,37.16,128500.0,26.7047,26.7047,26.6473,26.6545,128500.0
2011-03-31 09:40:00,37.15,37.16,36.97,36.97,202600.0,26.6473,26.6545,26.5182,26.5182,202600.0
2011-03-31 09:45:00,36.98,36.98,36.81,36.81,218800.0,26.5254,26.5254,26.4034,26.4034,218800.0
2011-03-31 09:50:00,36.82,36.97,36.81,36.95,132900.0,26.4106,26.5182,26.4034,26.5039,132900.0
2011-03-31 09:55:00,36.95,36.96,36.82,36.89,117000.0,26.5039,26.511,26.4106,26.4608,117000.0
2011-03-31 10:00:00,36.89,36.99,36.86,36.86,95000.0,26.4608,26.5326,26.4393,26.4393,95000.0
2011-03-31 10:05:00,36.86,36.91,36.81,36.89,75400.0,26.4393,26.4752,26.4034,26.4608,75400.0
2011-03-31 10:10:00,36.89,36.9,36.84,36.9,74200.0,26.4608,26.468,26.425,26.468,74200.0
2011-03-31 10:15:00,36.9,36.95,36.84,36.85,63000.0,26.468,26.5039,26.425,26.4321,63000.0
2011-03-31 10:20:00,36.86,36.92,36.85,36.87,117500.0,26.4393,26.4823,26.4321,26.4465,117500.0
2011-03-31 10:25:00,36.87,36.97,36.86,36.93,76900.0,26.4465,26.5182,26.4393,26.4895,76900.0
2011-03-31 10:30:00,36.92,36.99,36.91,36.98,120500.0,26.4823,26.5326,26.4752,26.5254,120500.0
2011-03-31 10:35:00,36.97,37.03,36.93,36.94,73300.0,26.5182,26.5612,26.4895,26.4967,73300.0
2011-03-31 10:40:00,36.93,36.95,36.87,36.95,108200.0,26.4895,26.5039,26.4465,26.5039,108200.0
2011-03-31 10:45:00,36.95,36.96,36.86,36.88,102500.0,26.5039,26.511,26.4393,26.4537,102500.0
2011-03-31 10:50:00,36.87,36.89,36.83,36.85,58200.0,26.4465,26.4608,26.4178,26.4321,58200.0
2011-03-31 10:55:00,36.86,36.93,36.82,36.92,96300.0,26.4393,26.4895,26.4106,26.4823,96300.0
2011-03-31 11:00:00,36.92,36.95,36.9,36.92,26700.0,26.4823,26.5039,26.468,26.4823,26700.0
2011-03-31 11:05:00,36.91,36.95,36.89,36.94,52400.0,26.4752,26.5039,26.4608,26.4967,52400.0
2011-03-31 11:10:00,36.95,37.0,36.95,36.97,55900.0,26.5039,26.5397,26.5039,26.5182,55900.0
2011-03-31 11:15:00,36.97,37.03,36.95,37.03,38900.0,26.5182,26.5612,26.5039,26.5612,38900.0
2011-03-31 11:20:00,37.03,37.03,36.98,37.0,31100.0,26.5612,26.5612,26.5254,26.5397,31100.0
2011-03-31 11:25:00,36.99,37.0,36.92,36.94,66600.0,26.5326,26.5397,26.4823,26.4967,66600.0
2011-03-31 11:30:00,36.94,37.0,36.94,36.98,88400.0,26.4967,26.5397,26.4967,26.5254,88400.0
2011-03-31 11:35:00,36.98,36.99,36.93,36.99,52600.0,26.5254,26.5326,26.4895,26.5326,52600.0
2011-03-31 11:40:00,36.99,37.0,36.95,36.96,33200.0,26.5326,26.5397,26.5039,26.511,33200.0
2011-03-31 11:45:00,36.96,37.07,36.94,36.99,86600.0,26.511,26.5899,26.4967,26.5326,86600.0
2011-03-31 11:50:00,36.95,36.99,36.95,36.97,28300.0,26.5039,26.5326,26.5039,26.5182,28300.0
2011-03-31 11:55:00,36.97,36.98,36.93,36.96,44800.0,26.5182,26.5254,26.4895,26.511,44800.0
2011-03-31 12:00:00,36.95,36.98,36.94,36.97,31500.0,26.5039,26.5254,26.4967,26.5182,31500.0
2011-03-31 12:05:00,36.98,36.98,36.97,36.98,13800.0,26.5254,26.5254,26.5182,26.5254,13800.0
2011-03-31 12:10:00,36.98,36.98,36.94,36.95,20900.0,26.5254,26.5254,26.4967,26.5039,20900.0
2011-03-31 12:15:00,36.95,36.98,36.94,36.98,53900.0,26.5039,26.5254,26.4967,26.5254,53900.0
2011-03-31 12:20:00,36.97,37.01,36.97,37.0,43500.0,26.5182,26.5469,26.5182,26.5397,43500.0
2011-03-31 12:25:00,37.0,37.01,37.0,37.01,12800.0,26.5397,26.5469,26.5397,26.5469,12800.0
2011-03-31 12:30:00,37.01,37.03,37.0,37.02,45200.0,26.5469,26.5612,26.5397,26.5541,45200.0
2011-03-31 12:35:00,37.02,37.02,37.0,37.01,19500.0,26.5541,26.5541,26.5397,26.5469,19500.0
2011-03-31 12:40:00,37.01,37.05,37.0,37.05,38700.0,26.5469,26.5756,26.5397,26.5756,38700.0
2011-03-31 12:45:00,37.05,37.09,37.04,37.06,42000.0,26.5756,26.6043,26.5684,26.5828,42000.0
2011-03-31 12:50:00,37.07,37.08,37.05,37.05,29300.0,26.5899,26.5971,26.5756,26.5756,29300.0
2011-03-31 12:55:00,37.06,37.12,37.05,37.11,106200.0,26.5828,26.6258,26.5756,26.6186,106200.0
2011-03-31 13:00:00,37.1,37.16,37.07,37.12,188400.0,26.6115,26.6545,26.5899,26.6258,188400.0
2011-03-31 13:05:00,37.12,37.12,37.05,37.07,78700.0,26.6258,26.6258,26.5756,26.5899,78700.0
2011-03-31 13:10:00,37.06,37.09,37.04,37.09,21800.0,26.5828,26.6043,26.5684,26.6043,21800.0
2011-03-31 13:15:00,37.09,37.1,37.07,37.07,22700.0,26.6043,26.6115,26.5899,26.5899,22700.0
2011-03-31 13:20:00,37.07,37.08,37.03,37.04,50600.0,26.5899,26.5971,26.5612,26.5684,50600.0
2011-03-31 13:25:00,37.03,37.07,37.01,37.06,85400.0,26.5612,26.5899,26.5469,26.5828,85400.0
2011-03-31 13:30:00,37.06,37.07,37.04,37.05,31100.0,26.5828,26.5899,26.5684,26.5756,31100.0
2011-03-31 13:35:00,37.04,37.04,37.01,37.02,25900.0,26.5684,26.5684,26.5469,26.5541,25900.0
2011-03-31 13:40:00,37.01,37.06,37.01,37.06,36000.0,26.5469,26.5828,26.5469,26.5828,36000.0
2011-03-31 13:45:00,37.07,37.1,37.06,37.09,36600.0,26.5899,26.6115,26.5828,26.6043,36600.0
2011-03-31 13:50:00,37.09,37.11,37.09,37.09,38900.0,26.6043,26.6186,26.6043,26.6043,38900.0
2011-03-31 13:55:00,37.1,37.12,37.07,37.08,75800.0,26.6115,26.6258,26.5899,26.5971,75800.0
2011-03-31 14:00:00,37.08,37.11,37.08,37.09,26500.0,26.5971,26.6186,26.5971,26.6043,26500.0
2011-03-31 14:05:00,37.09,37.11,36.99,37.04,162200.0,26.6043,26.6186,26.5326,26.5684,162200.0
2011-03-31 14:10:00,37.05,37.08,37.05,37.07,30300.0,26.5756,26.5971,26.5756,26.5899,30300.0
2011-03-31 14:15:00,37.07,37.1,37.06,37.07,33600.0,26.5899,26.6115,26.5828,26.5899,33600.0
2011-03-31 14:20:00,37.07,37.09,37.05,37.05,40000.0,26.5899,26.6043,26.5756,26.5756,40000.0
2011-03-31 14:25:00,37.05,37.06,37.04,37.04,13700.0,26.5756,26.5828,26.5684,26.5684,13700.0
2011-03-31 14:30:00,37.04,37.08,37.04,37.07,71600.0,26.5684,26.5971,26.5684,26.5899,71600.0
2011-03-31 14:35:00,37.07,37.12,37.07,37.12,24900.0,26.5899,26.6258,26.5899,26.6258,24900.0
2011-03-31 14:40:00,37.11,37.14,37.11,37.11,29100.0,26.6186,26.6402,26.6186,26.6186,29100.0
2011-03-31 14:45:00,37.12,37.14,37.11,37.12,57900.0,26.6258,26.6402,26.6186,26.6258,57900.0
2011-03-31 14:50:00,37.12,37.13,37.11,37.13,23100.0,26.6258,26.633,26.6186,26.633,23100.0
2011-03-31 14:55:00,37.13,37.16,37.12,37.16,30300.0,26.633,26.6545,26.6258,26.6545,30300.0
2011-03-31 15:00:00,37.16,37.17,37.14,37.14,28500.0,26.6545,26.6617,26.6402,26.6402,28500.0
2011-03-31 15:05:00,37.15,37.23,37.15,37.21,156500.0,26.6473,26.7047,26.6473,26.6904,156500.0
2011-03-31 15:10:00,37.21,37.22,37.16,37.17,87600.0,26.6904,26.6975,26.6545,26.6617,87600.0
2011-03-31 15:15:00,37.18,37.19,37.16,37.17,51500.0,26.6688,26.676,26.6545,26.6617,51500.0
2011-03-31 15:20:00,37.18,37.2,37.14,37.14,55600.0,26.6688,26.6832,26.6402,26.6402,55600.0
2011-03-31 15:25:00,37.14,37.15,37.1,37.12,41000.0,26.6402,26.6473,26.6115,26.6258,41000.0
2011-03-31 15:30:00,37.12,37.15,37.11,37.12,62100.0,26.6258,26.6473,26.6186,26.6258,62100.0
2011-03-31 15:35:00,37.13,37.14,37.1,37.14,92600.0,26.633,26.6402,26.6115,26.6402,92600.0
2011-03-31 15:40:00,37.14,37.17,37.09,37.09,184600.0,26.6402,26.6617,26.6043,26.6043,184600.0
2011-03-31 15:45:00,37.09,37.1,37.04,37.09,259000.0,26.6043,26.6115,26.5684,26.6043,259000.0
2011-03-31 15:50:00,37.09,37.13,37.08,37.1,220300.0,26.6043,26.633,26.5971,26.6115,220300.0
2011-03-31 15:55:00,37.1,37.11,37.05,37.06,529500.0,26.6115,26.6186,26.5756,26.5828,529500.0
2011-04-01 09:30:00,37.12,37.2,37.08,37.08,401300.0,26.6258,26.6832,26.5971,26.5971,401300.0
2011-04-01 09:35:00,37.08,37.17,37.08,37.11,155000.0,26.5971,26.6617,26.5971,26.6186,155000.0
2011-04-01 09:40:00,37.11,37.11,37.04,37.05,158300.0,26.6186,26.6186,26.5684,26.5756,158300.0
2011-04-01 09:45:00,37.05,37.13,37.04,37.05,157600.0,26.5756,26.633,26.5684,26.5756,157600.0
2011-04-01 09:50:00,37.04,37.05,36.96,37.02,156800.0,26.5684,26.5756,26.511,26.5541,156800.0
2011-04-01 09:55:00,37.02,37.14,36.98,37.11,116300.0,26.5541,26.6402,26.5254,26.6186,116300.0
2011-04-01 10:00:00,37.11,37.3,37.11,37.3,128700.0,26.6186,26.7549,26.6186,26.7549,128700.0
2011-04-01 10:05:00,37.29,37.41,37.29,37.4,142100.0,26.7477,26.8338,26.7477,26.8266,142100.0
2011-04-01 10:10:00,37.39,37.44,37.38,37.44,89000.0,26.8195,26.8553,26.8123,26.8553,89000.0
2011-04-01 10:15:00,37.44,37.46,37.39,37.43,105800.0,26.8553,26.8697,26.8195,26.8482,105800.0
2011-04-01 10:20:00,37.44,37.5,37.42,37.48,136500.0,26.8553,26.8984,26.841,26.884,136500.0
2011-04-01 10:25:00,37.49,37.55,37.49,37.52,96100.0,26.8912,26.9342,26.8912,26.9127,96100.0
2011-04-01 10:30:00,37.51,37.62,37.5,37.6,169600.0,26.9055,26.9844,26.8984,26.9701,169600.0
2011-04-01 10:35:00,37.61,37.64,37.55,37.55,140900.0,26.9773,26.9988,26.9342,26.9342,140900.0
2011-04-01 10:40:00,37.55,37.6,37.54,37.59,67600.0,26.9342,26.9701,26.9271,26.9629,67600.0
2011-04-01 10:45:00,37.58,37.6,37.55,37.56,67500.0,26.9558,26.9701,26.9342,26.9414,67500.0
2011-04-01 10:50:00,37.56,37.58,37.52,37.58,93200.0,26.9414,26.9558,26.9127,26.9558,93200.0
2011-04-01 10:55:00,37.58,37.6,37.56,37.58,82300.0,26.9558,26.9701,26.9414,26.9558,82300.0
2011-04-01 11:00:00,37.58,37.62,37.58,37.58,120000.0,26.9558,26.9844,26.9558,26.9558,120000.0
2011-04-01 11:05:00,37.58,37.59,37.54,37.56,71000.0,26.9558,26.9629,26.9271,26.9414,71000.0
2011-04-01 11:10:00,37.55,37.6,37.55,37.6,54000.0,26.9342,26.9701,26.9342,26.9701,54000.0
2011-04-01 11:15:00,37.6,37.62,37.58,37.61,62100.0,26.9701,26.9844,26.9558,26.9773,62100.0
2011-04-01 11:20:00,37.62,37.65,37.61,37.65,61900.0,26.9844,27.006,26.9773,27.006,61900.0
2011-04-01 11:25:00,37.65,37.67,37.61,37.66,59300.0,27.006,27.0203,26.9773,27.0131,59300.0
2011-04-01 11:30:00,37.66,37.74,37.66,37.74,137000.0,27.0131,27.0705,27.0131,27.0705,137000.0
2011-04-01 11:35:00,37.74,37.74,37.7,37.73,72000.0,27.0705,27.0705,27.0418,27.0634,72000.0
2011-04-01 11:40:00,37.74,37.77,37.73,37.76,106700.0,27.0705,27.092,27.0634,27.0849,106700.0
2011-04-01 11:45:00,37.76,37.8,37.75,37.79,91100.0,27.0849,27.1136,27.0777,27.1064,91100.0
2011-04-01 11:50:00,37.78,37.82,37.77,37.77,71600.0,27.0992,27.1279,27.092,27.092,71600.0
2011-04-01 11:55:00,37.78,37.81,37.75,37.8,179600.0,27.0992,27.1207,27.0777,27.1136,179600.0
2011-04-01 12:00:00,37.8,37.85,37.8,37.85,69800.0,27.1136,27.1494,27.1136,27.1494,69800.0
2011-04-01 12:05:00,37.85,37.87,37.81,37.81,106900.0,27.1494,27.1638,27.1207,27.1207,106900.0
2011-04-01 12:10:00,37.81,37.83,37.8,37.8,48000.0,27.1207,27.1351,27.1136,27.1136,48000.0
2011-04-01 12:15:00,37.8,37.81,37.73,37.76,486000.0,27.1136,27.1207,27.0634,27.0849,486000.0
2011-04-01 12:20:00,37.77,37.79,37.76,37.77,87400.0,27.092,27.1064,27.0849,27.092,87400.0
2011-04-01 12:25:00,37.77,37.77,37.73,37.73,69600.0,27.092,27.092,27.0634,27.0634,69600.0
2011-04-01 12:30:00,37.73,37.74,37.73,37.73,93600.0,27.0634,27.0705,27.0634,27.0634,93600.0
2011-04-01 12:35:00,37.74,37.74,37.73,37.73,29300.0,27.0705,27.0705,27.0634,27.0634,29300.0
2011-04-01 12:40:00,37.73,37.74,37.73,37.73,73400.0,27.0634,27.0705,27.0634,27.0634,73400.0
2011-04-01 12:45:00,37.74,37.76,37.73,37.75,79700.0,27.0705,27.0849,27.0634,27.0777,79700.0
2011-04-01 12:50:00,37.75,37.77,37.71,37.71,52800.0,27.0777,27.092,27.049,27.049,52800.0
2011-04-01 12:55:00,37.71,37.72,37.68,37.7,117400.0,27.049,27.0562,27.0275,27.0418,117400.0
2011-04-01 13:00:00,37.7,37.74,37.69,37.72,83600.0,27.0418,27.0705,27.0347,27.0562,83600.0
2011-04-01 13:05:00,37.72,37.76,37.71,37.76,86600.0,27.0562,27.0849,27.049,27.0849,86600.0
2011-04-01 13:10:00,37.75,37.78,37.74,37.74,120600.0,27.0777,27.0992,27.0705,27.0705,120600.0
2011-04-01 13:15:00,37.75,37.77,37.74,37.75,43900.0,27.0777,27.092,27.0705,27.0777,43900.0
2011-04-01 13:20:00,37.75,37.77,37.74,37.76,77500.0,27.0777,27.092,27.0705,27.0849,77500.0
2011-04-01 13:25:00,37.76,37.8,37.75,37.75,44500.0,27.0849,27.1136,27.0777,27.0777,44500.0
2011-04-01 13:30:00,37.75,37.78,37.75,37.75,39500.0,27.0777,27.0992,27.0777,27.0777,39500.0
2011-04-01 13:35:00,37.76,37.78,37.75,37.77,50400.0,27.0849,27.0992,27.0777,27.092,50400.0
2011-04-01 13:40:00,37.77,37.79,37.72,37.72,79700.0,27.092,27.1064,27.0562,27.0562,79700.0
2011-04-01 13:45:00,37.72,37.77,37.72,37.75,47400.0,27.0562,27.092,27.0562,27.0777,47400.0
2011-04-01 13:50:00,37.75,37.78,37.75,37.75,34400.0,27.0777,27.0992,27.0777,27.0777,34400.0
2011-04-01 13:55:00,37.75,37.78,37.74,37.75,41400.0,27.0777,27.0992,27.0705,27.0777,41400.0
2011-04-01 14:00:00,37.75,37.77,37.74,37.74,47200.0,27.0777,27.092,27.0705,27.0705,47200.0
2011-04-01 14:05:00,37.74,37.76,37.72,37.74,61600.0,27.0705,27.0849,27.0562,27.0705,61600.0
2011-04-01 14:10:00,37.73,37.76,37.72,37.75,47700.0,27.0634,27.0849,27.0562,27.0777,47700.0
2011-04-01 14:15:00,37.75,37.76,37.71,37.73,45700.0,27.0777,27.0849,27.049,27.0634,45700.0
2011-04-01 14:20:00,37.74,37.74,37.71,37.73,33800.0,27.0705,27.0705,27.049,27.0634,33800.0
2011-04-01 14:25:00,37.73,37.73,37.69,37.7,58900.0,27.0634,27.0634,27.0347,27.0418,58900.0
2011-04-01 14:30:00,37.69,37.7,37.67,37.7,132400.0,27.0347,27.0418,27.0203,27.0418,132400.0
2011-04-01 14:35:00,37.7,37.71,37.69,37.69,79000.0,27.0418,27.049,27.0347,27.0347,79000.0
2011-04-01 14:40:00,37.7,37.7,37.66,37.66,118900.0,27.0418,27.0418,27.0131,27.0131,118900.0
2011-04-01 14:45:00,37.66,37.67,37.59,37.66,248700.0,27.0131,27.0203,26.9629,27.0131,248700.0
2011-04-01 14:50:00,37.65,37.68,37.64,37.66,120900.0,27.006,27.0275,26.9988,27.0131,120900.0
2011-04-01 14:55:00,37.66,37.67,37.61,37.62,102600.0,27.0131,27.0203,26.9773,26.9844,102600.0
2011-04-01 15:00:00,37.62,37.62,37.54,37.58,182900.0,26.9844,26.9844,26.9271,26.9558,182900.0
2011-04-01 15:05:00,37.58,37.6,37.51,37.52,109400.0,26.9558,26.9701,26.9055,26.9127,109400.0
2011-04-01 15:10:00,37.51,37.52,37.42,37.43,142600.0,26.9055,26.9127,26.841,26.8482,142600.0
2011-04-01 15:15:00,37.43,37.5,37.41,37.44,103800.0,26.8482,26.8984,26.8338,26.8553,103800.0
2011-04-01 15:20:00,37.44,37.53,37.44,37.53,155800.0,26.8553,26.9199,26.8553,26.9199,155800.0
2011-04-01 15:25:00,37.52,37.56,37.51,37.54,87100.0,26.9127,26.9414,26.9055,26.9271,87100.0
2011-04-01 15:30:00,37.55,37.58,37.54,37.55,101500.0,26.9342,26.9558,26.9271,26.9342,101500.0
2011-04-01 15:35:00,37.55,37.55,37.49,37.53,100200.0,26.9342,26.9342,26.8912,26.9199,100200.0
2011-04-01 15:40:00,37.53,37.61,37.52,37.6,183200.0,26.9199,26.9773,26.9127,26.9701,183200.0
2011-04-01 15:45:00,37.61,37.66,37.56,37.56,201200.0,26.9773,27.0131,26.9414,26.9414,201200.0
2011-04-01 15:50:00,37.57,37.6,37.54,37.56,146400.0,26.9486,26.9701,26.9271,26.9414,146400.0
2011-04-01 15:55:00,37.55,37.58,37.54,37.58,338200.0,26.9342,26.9558,26.9271,26.9558,338200.0
2011-04-04 09:30:00,37.47,37.7,37.46,37.59,188900.0,26.8769,27.0418,26.8697,26.9629,188900.0
2011-04-04 09:35:00,37.61,37.73,37.61,37.67,76700.0,26.9773,27.0634,26.9773,27.0203,76700.0
2011-04-04 09:40:00,37.67,37.67,37.36,37.44,157700.0,27.0203,27.0203,26.798,26.8553,157700.0
2011-04-04 09:45:00,37.44,37.54,37.44,37.48,96800.0,26.8553,26.9271,26.8553,26.884,96800.0
2011-04-04 09:50:00,37.48,37.49,37.39,37.39,120200.0,26.884,26.8912,26.8195,26.8195,120200.0
2011-04-04 09:55:00,37.4,37.43,37.38,37.4,73400.0,26.8266,26.8482,26.8123,26.8266,73400.0
2011-04-04 10:00:00,37.4,37.41,37.33,37.4,125000.0,26.8266,26.8338,26.7764,26.8266,125000.0
2011-04-04 10:05:00,37.39,37.4,37.31,37.35,62300.0,26.8195,26.8266,26.7621,26.7908,62300.0
2011-04-04 10:10:00,37.36,37.41,37.32,37.4,154800.0,26.798,26.8338,26.7693,26.8266,154800.0
2011-04-04 10:15:00,37.4,37.4,37.35,37.39,61100.0,26.8266,26.8266,26.7908,26.8195,61100.0
2011-04-04 10:20:00,37.38,37.46,37.38,37.46,71400.0,26.8123,26.8697,26.8123,26.8697,71400.0
2011-04-04 10:25:00,37.45,37.46,37.38,37.38,73300.0,26.8625,26.8697,26.8123,26.8123,73300.0
2011-04-04 10:30:00,37.38,37.38,37.32,37.32,68400.0,26.8123,26.8123,26.7693,26.7693,68400.0
2011-04-04 10:35:00,37.32,37.34,37.32,37.33,42700.0,26.7693,26.7836,26.7693,26.7764,42700.0
2011-04-04 10:40:00,37.34,37.36,37.33,37.34,64200.0,26.7836,26.798,26.7764,26.7836,64200.0
2011-04-04 10:45:00,37.34,37.42,37.33,37.4,51400.0,26.7836,26.841,26.7764,26.8266,51400.0
2011-04-04 10:50:00,37.41,37.44,37.38,37.41,71000.0,26.8338,26.8553,26.8123,26.8338,71000.0
2011-04-04 10:55:00,37.41,37.41,37.36,37.39,47200.0,26.8338,26.8338,26.798,26.8195,47200.0
2011-04-04 11:00:00,37.39,37.46,37.39,37.41,57900.0,26.8195,26.8697,26.8195,26.8338,57900.0
2011-04-04 11:05:00,37.4,37.41,37.36,37.4,93600.0,26.8266,26.8338,26.798,26.8266,93600.0
2011-04-04 11:10:00,37.41,37.41,37.36,37.37,32500.0,26.8338,26.8338,26.798,26.8051,32500.0
2011-04-04 11:15:00,37.38,37.42,37.38,37.41,42200.0,26.8123,26.841,26.8123,26.8338,42200.0
2011-04-04 11:20:00,37.42,37.42,37.4,37.41,38400.0,26.841,26.841,26.8266,26.8338,38400.0
2011-04-04 11:25:00,37.4,37.41,37.38,37.4,63600.0,26.8266,26.8338,26.8123,26.8266,63600.0
2011-04-04 11:30:00,37.41,37.41,37.35,37.37,55000.0,26.8338,26.8338,26.7908,26.8051,55000.0
2011-04-04 11:35:00,37.37,37.41,37.36,37.4,67400.0,26.8051,26.8338,26.798,26.8266,67400.0
2011-04-04 11:40:00,37.41,37.44,37.39,37.43,64900.0,26.8338,26.8553,26.8195,26.8482,64900.0
2011-04-04 11:45:00,37.44,37.48,37.41,37.48,32400.0,26.8553,26.884,26.8338,26.884,32400.0
2011-04-04 11:50:00,37.47,37.5,37.47,37.5,28300.0,26.8769,26.8984,26.8769,26.8984,28300.0
2011-04-04 11:55:00,37.5,37.51,37.47,37.49,47500.0,26.8984,26.9055,26.8769,26.8912,47500.0
2011-04-04 12:00:00,37.48,37.5,37.47,37.49,50000.0,26.884,26.8984,26.8769,26.8912,50000.0
2011-04-04 12:05:00,37.5,37.51,37.47,37.48,64700.0,26.8984,26.9055,26.8769,26.884,64700.0
2011-04-04 12:10:00,37.48,37.49,37.47,37.48,34800.0,26.884,26.8912,26.8769,26.884,34800.0
2011-04-04 12:15:00,37.48,37.5,37.43,37.44,46900.0,26.884,26.8984,26.8482,26.8553,46900.0
2011-04-04 12:20:00,37.44,37.46,37.43,37.46,54000.0,26.8553,26.8697,26.8482,26.8697,54000.0
2011-04-04 12:25:00,37.46,37.48,37.45,37.47,19900.0,26.8697,26.884,26.8625,26.8769,19900.0
2011-04-04 12:30:00,37.47,37.48,37.43,37.45,84900.0,26.8769,26.884,26.8482,26.8625,84900.0
2011-04-04 12:35:00,37.45,37.45,37.39,37.41,62400.0,26.8625,26.8625,26.8195,26.8338,62400.0
2011-04-04 12:40:00,37.41,37.45,37.41,37.41,61300.0,26.8338,26.8625,26.8338,26.8338,61300.0
2011-04-04 12:45:00,37.41,37.41,37.33,37.34,52700.0,26.8338,26.8338,26.7764,26.7836,52700.0
2011-04-04 12:50:00,37.35,37.35,37.31,37.32,50800.0,26.7908,26.7908,26.7621,26.7693,50800.0
2011-04-04 12:55:00,37.32,37.39,37.31,37.39,56000.0,26.7693,26.8195,26.7621,26.8195,56000.0
2011-04-04 13:00:00,37.39,37.4,37.37,37.38,33500.0,26.8195,26.8266,26.8051,26.8123,33500.0
2011-04-04 13:05:00,37.38,37.38,37.36,37.38,17900.0,26.8123,26.8123,26.798,26.8123,17900.0
2011-04-04 13:10:00,37.38,37.39,37.36,37.39,55800.0,26.8123,26.8195,26.798,26.8195,55800.0
2011-04-04 13:15:00,37.38,37.4,37.37,37.4,59100.0,26.8123,26.8266,26.8051,26.8266,59100.0
2011-04-04 13:20:00,37.4,37.4,37.36,37.37,53300.0,26.8266,26.8266,26.798,26.8051,53300.0
2011-04-04 13:25:00,37.36,37.38,37.34,37.38,56300.0,26.798,26.8123,26.7836,26.8123,56300.0
2011-04-04 13:30:00,37.37,37.38,37.33,37.36,96700.0,26.8051,26.8123,26.7764,26.798,96700.0
2011-04-04 13:35:00,37.36,37.37,37.35,37.37,32800.0,26.798,26.8051,26.7908,26.8051,32800.0
2011-04-04 13:40:00,37.37,37.39,37.34,37.38,74100.0,26.8051,26.8195,26.7836,26.8123,74100.0
2011-04-04 13:45:00,37.37,37.37,37.3,37.32,72000.0,26.8051,26.8051,26.7549,26.7693,72000.0
2011-04-04 13:50:00,37.31,37.33,37.25,37.25,70000.0,26.7621,26.7764,26.7191,26.7191,70000.0
2011-04-04 13:55:00,37.25,37.26,37.23,37.25,138000.0,26.7191,26.7262,26.7047,26.7191,138000.0
2011-04-04 14:00:00,37.25,37.31,37.24,37.31,102000.0,26.7191,26.7621,26.7119,26.7621,102000.0
2011-04-04 14:05:00,37.3,37.37,37.3,37.32,80500.0,26.7549,26.8051,26.7549,26.7693,80500.0
2011-04-04 14:10:00,37.32,37.34,37.31,37.33,30200.0,26.7693,26.7836,26.7621,26.7764,30200.0
2011-04-04 14:15:00,37.33,37.34,37.3,37.34,31200.0,26.7764,26.7836,26.7549,26.7836,31200.0
2011-04-04 14:20:00,37.34,37.35,37.29,37.29,68800.0,26.7836,26.7908,26.7477,26.7477,68800.0
2011-04-04 14:25:00,37.29,37.34,37.29,37.31,51200.0,26.7477,26.7836,26.7477,26.7621,51200.0
2011-04-04 14:30:00,37.31,37.36,37.3,37.35,45600.0,26.7621,26.798,26.7549,26.7908,45600.0
2011-04-04 14:35:00,37.35,37.39,37.34,37.38,60900.0,26.7908,26.8195,26.7836,26.8123,60900.0
2011-04-04 14:40:00,37.38,37.38,37.35,37.38,50400.0,26.8123,26.8123,26.7908,26.8123,50400.0
2011-04-04 14:45:00,37.37,37.38,37.34,37.35,42500.0,26.8051,26.8123,26.7836,26.7908,42500.0
2011-04-04 14:50:00,37.35,37.35,37.31,37.31,48800.0,26.7908,26.7908,26.7621,26.7621,48800.0
2011-04-04 14:55:00,37.32,37.35,37.31,37.35,47200.0,26.7693,26.7908,26.7621,26.7908,47200.0
2011-04-04 15:00:00,37.35,37.36,37.32,37.32,52200.0,26.7908,26.798,26.7693,26.7693,52200.0
2011-04-04 15:05:00,37.32,37.33,37.29,37.32,67400.0,26.7693,26.7764,26.7477,26.7693,67400.0
2011-04-04 15:10:00,37.32,37.36,37.32,37.34,93000.0,26.7693,26.798,26.7693,26.7836,93000.0
2011-04-04 15:15:00,37.34,37.37,37.31,37.31,90000.0,26.7836,26.8051,26.7621,26.7621,90000.0
2011-04-04 15:20:00,37.31,37.33,37.27,37.27,114100.0,26.7621,26.7764,26.7334,26.7334,114100.0
2011-04-04 15:25:00,37.27,37.36,37.27,37.34,119600.0,26.7334,26.798,26.7334,26.7836,119600.0
2011-04-04 15:30:00,37.34,37.36,37.33,37.34,123800.0,26.7836,26.798,26.7764,26.7836,123800.0
2011-04-04 15:35:00,37.34,37.39,37.33,37.39,86100.0,26.7836,26.8195,26.7764,26.8195,86100.0
2011-04-04 15:40:00,37.39,37.45,37.38,37.45,279400.0,26.8195,26.8625,26.8123,26.8625,279400.0
2011-04-04 15:45:00,37.45,37.48,37.41,37.47,190700.0,26.8625,26.884,26.8338,26.8769,190700.0
2011-04-04 15:50:00,37.46,37.47,37.42,37.43,196500.0,26.8697,26.8769,26.841,26.8482,196500.0
2011-04-04 15:55:00,37.42,37.48,37.42,37.48,324200.0,26.841,26.884,26.841,26.884,324200.0
2011-04-05 09:30:00,37.27,37.39,37.25,37.28,204500.0,26.7334,26.8195,26.7191,26.7406,204500.0
2011-04-05 09:35:00,37.29,37.4,37.29,37.31,166800.0,26.7477,26.8266,26.7477,26.7621,166800.0
2011-04-05 09:40:00,37.32,37.44,37.3,37.41,131800.0,26.7693,26.8553,26.7549,26.8338,131800.0
2011-04-05 09:45:00,37.42,37.45,37.4,37.43,125500.0,26.841,26.8625,26.8266,26.8482,125500.0
2011-04-05 09:50:00,37.43,37.44,37.39,37.41,109100.0,26.8482,26.8553,26.8195,26.8338,109100.0
2011-04-05 09:55:00,37.41,37.42,37.34,37.36,116800.0,26.8338,26.841,26.7836,26.798,116800.0
2011-04-05 10:00:00,37.35,37.4,37.31,37.36,116600.0,26.7908,26.8266,26.7621,26.798,116600.0
2011-04-05 10:05:00,37.36,37.44,37.34,37.43,100000.0,26.798,26.8553,26.7836,26.8482,100000.0
2011-04-05 10:10:00,37.42,37.58,37.42,37.5,144900.0,26.841,26.9558,26.841,26.8984,144900.0
2011-04-05 10:15:00,37.5,37.68,37.49,37.68,143500.0,26.8984,27.0275,26.8912,27.0275,143500.0
2011-04-05 10:20:00,37.67,37.72,37.65,37.69,119100.0,27.0203,27.0562,27.006,27.0347,119100.0
2011-04-05 10:25:00,37.7,37.76,37.66,37.71,305300.0,27.0418,27.0849,27.0131,27.049,305300.0
2011-04-05 10:30:00,37.71,37.84,37.71,37.72,194100.0,27.049,27.1423,27.049,27.0562,194100.0
2011-04-05 10:35:00,37.72,37.82,37.72,37.79,123100.0,27.0562,27.1279,27.0562,27.1064,123100.0
2011-04-05 10:40:00,37.79,37.8,37.71,37.77,124100.0,27.1064,27.1136,27.049,27.092,124100.0
2011-04-05 10:45:00,37.77,37.78,37.68,37.71,85800.0,27.092,27.0992,27.0275,27.049,85800.0
2011-04-05 10:50:00,37.7,37.71,37.64,37.65,81300.0,27.0418,27.049,26.9988,27.006,81300.0
2011-04-05 10:55:00,37.65,37.71,37.64,37.69,63000.0,27.006,27.049,26.9988,27.0347,63000.0
2011-04-05 11:00:00,37.7,37.7,37.65,37.65,68600.0,27.0418,27.0418,27.006,27.006,68600.0
2011-04-05 11:05:00,37.65,37.7,37.65,37.67,63400.0,27.006,27.0418,27.006,27.0203,63400.0
2011-04-05 11:10:00,37.67,37.68,37.61,37.65,110900.0,27.0203,27.0275,26.9773,27.006,110900.0
2011-04-05 11:15:00,37.65,37.7,37.62,37.66,131700.0,27.006,27.0418,26.9844,27.0131,131700.0
2011-04-05 11:20:00,37.66,37.69,37.63,37.66,88000.0,27.0131,27.0347,26.9916,27.0131,88000.0
2011-04-05 11:25:00,37.66,37.66,37.6,37.6,42700.0,27.0131,27.0131,26.9701,26.9701,42700.0
2011-04-05 11:30:00,37.6,37.62,37.52,37.54,48500.0,26.9701,26.9844,26.9127,26.9271,48500.0
2011-04-05 11:35:00,37.55,37.57,37.53,37.54,287800.0,26.9342,26.9486,26.9199,26.9271,287800.0
2011-04-05 11:40:00,37.54,37.54,37.47,37.5,150900.0,26.9271,26.9271,26.8769,26.8984,150900.0
2011-04-05 11:45:00,37.51,37.53,37.43,37.44,256800.0,26.9055,26.9199,26.8482,26.8553,256800.0
2011-04-05 11:50:00,37.44,37.46,37.39,37.46,100400.0,26.8553,26.8697,26.8195,26.8697,100400.0
2011-04-05 11:55:00,37.47,37.48,37.42,37.42,178600.0,26.8769,26.884,26.841,26.841,178600.0
2011-04-05 12:00:00,37.43,37.45,37.43,37.44,67200.0,26.8482,26.8625,26.8482,26.8553,67200.0
2011-04-05 12:05:00,37.45,37.45,37.43,37.44,55700.0,26.8625,26.8625,26.8482,26.8553,55700.0
2011-04-05 12:10:00,37.44,37.51,37.43,37.5,92700.0,26.8553,26.9055,26.8482,26.8984,92700.0
2011-04-05 12:15:00,37.5,37.52,37.5,37.51,37300.0,26.8984,26.9127,26.8984,26.9055,37300.0
2011-04-05 12:20:00,37.51,37.56,37.51,37.55,184000.0,26.9055,26.9414,26.9055,26.9342,184000.0
2011-04-05 12:25:00,37.54,37.55,37.52,37.54,68900.0,26.9271,26.9342,26.9127,26.9271,68900.0
2011-04-05 12:30:00,37.53,37.54,37.44,37.44,182400.0,26.9199,26.9271,26.8553,26.8553,182400.0
2011-04-05 12:35:00,37.44,37.52,37.44,37.51,51000.0,26.8553,26.9127,26.8553,26.9055,51000.0
2011-04-05 12:40:00,37.5,37.58,37.5,37.58,34500.0,26.8984,26.9558,26.8984,26.9558,34500.0
2011-04-05 12:45:00,37.58,37.68,37.57,37.68,161200.0,26.9558,27.0275,26.9486,27.0275,161200.0
2011-04-05 12:50:00,37.68,37.72,37.66,37.7,127500.0,27.0275,27.0562,27.0131,27.0418,127500.0
2011-04-05 12:55:00,37.7,37.72,37.65,37.68,71800.0,27.0418,27.0562,27.006,27.0275,71800.0
2011-04-05 13:00:00,37.68,37.68,37.64,37.68,43700.0,27.0275,27.0275,26.9988,27.0275,43700.0
2011-04-05 13:05:00,37.68,37.72,37.67,37.7,47800.0,27.0275,27.0562,27.0203,27.0418,47800.0
2011-04-05 13:10:00,37.69,37.74,37.68,37.69,54700.0,27.0347,27.0705,27.0275,27.0347,54700.0
2011-04-05 13:15:00,37.68,37.72,37.66,37.72,61200.0,27.0275,27.0562,27.0131,27.0562,61200.0
2011-04-05 13:20:00,37.72,37.78,37.71,37.76,91600.0,27.0562,27.0992,27.049,27.0849,91600.0
2011-04-05 13:25:00,37.76,37.78,37.66,37.66,72500.0,27.0849,27.0992,27.0131,27.0131,72500.0
2011-04-05 13:30:00,37.66,37.66,37.6,37.6,57700.0,27.0131,27.0131,26.9701,26.9701,57700.0
2011-04-05 13:35:00,37.6,37.6,37.55,37.55,92500.0,26.9701,26.9701,26.9342,26.9342,92500.0
2011-04-05 13:40:00,37.55,37.61,37.55,37.58,49800.0,26.9342,26.9773,26.9342,26.9558,49800.0
2011-04-05 13:45:00,37.58,37.59,37.55,37.55,39800.0,26.9558,26.9629,26.9342,26.9342,39800.0
2011-04-05 13:50:00,37.56,37.63,37.56,37.6,74700.0,26.9414,26.9916,26.9414,26.9701,74700.0
2011-04-05 13:55:00,37.59,37.62,37.59,37.6,49100.0,26.9629,26.9844,26.9629,26.9701,49100.0
2011-04-05 14:00:00,37.6,37.64,37.58,37.59,136300.0,26.9701,26.9988,26.9558,26.9629,136300.0
2011-04-05 14:05:00,37.58,37.61,37.58,37.59,158800.0,26.9558,26.9773,26.9558,26.9629,158800.0
2011-04-05 14:10:00,37.59,37.64,37.59,37.64,102700.0,26.9629,26.9988,26.9629,26.9988,102700.0
2011-04-05 14:15:00,37.63,37.65,37.63,37.63,55800.0,26.9916,27.006,26.9916,26.9916,55800.0
2011-04-05 14:20:00,37.63,37.71,37.63,37.66,150900.0,26.9916,27.049,26.9916,27.0131,150900.0
2011-04-05 14:25:00,37.67,37.73,37.66,37.72,92800.0,27.0203,27.0634,27.0131,27.0562,92800.0
2011-04-05 14:30:00,37.71,37.75,37.71,37.73,156300.0,27.049,27.0777,27.049,27.0634,156300.0
2011-04-05 14:35:00,37.73,37.74,37.7,37.7,73900.0,27.0634,27.0705,27.0418,27.0418,73900.0
2011-04-05 14:40:00,37.7,37.72,37.65,37.65,106700.0,27.0418,27.0562,27.006,27.006,106700.0
2011-04-05 14:45:00,37.65,37.67,37.59,37.62,100300.0,27.006,27.0203,26.9629,26.9844,100300.0
2011-04-05 14:50:00,37.62,37.65,37.55,37.59,143600.0,26.9844,27.006,26.9342,26.9629,143600.0
2011-04-05 14:55:00,37.59,37.65,37.58,37.62,70200.0,26.9629,27.006,26.9558,26.9844,70200.0
2011-04-05 15:00:00,37.62,37.65,37.61,37.64,97900.0,26.9844,27.006,26.9773,26.9988,97900.0
2011-04-05 15:05:00,37.64,37.67,37.62,37.62,108700.0,26.9988,27.0203,26.9844,26.9844,108700.0
2011-04-05 15:10:00,37.63,37.67,37.61,37.65,81200.0,26.9916,27.0203,26.9773,27.006,81200.0
2011-04-05 15:15:00,37.65,37.67,37.63,37.67,52600.0,27.006,27.0203,26.9916,27.0203,52600.0
2011-04-05 15:20:00,37.66,37.7,37.66,37.69,55400.0,27.0131,27.0418,27.0131,27.0347,55400.0
2011-04-05 15:25:00,37.69,37.7,37.65,37.65,79000.0,27.0347,27.0418,27.006,27.006,79000.0
2011-04-05 15:30:00,37.65,37.65,37.58,37.59,81700.0,27.006,27.006,26.9558,26.9629,81700.0
2011-04-05 15:35:00,37.59,37.64,37.58,37.64,87900.0,26.9629,26.9988,26.9558,26.9988,87900.0
2011-04-05 15:40:00,37.64,37.66,37.61,37.63,115900.0,26.9988,27.0131,26.9773,26.9916,115900.0
2011-04-05 15:45:00,37.63,37.68,37.6,37.61,451500.0,26.9916,27.0275,26.9701,26.9773,451500.0
2011-04-05 15:50:00,37.61,37.61,37.53,37.53,223700.0,26.9773,26.9773,26.9199,26.9199,223700.0
2011-04-05 15:55:00,37.54,37.62,37.53,37.6,441300.0,26.9271,26.9844,26.9199,26.9701,441300.0
2011-04-06 09:30:00,37.7,37.74,37.68,37.7,144600.0,27.0418,27.0705,27.0275,27.0418,144600.0
2011-04-06 09:35:00,37.71,37.79,37.68,37.72,83300.0,27.049,27.1064,27.0275,27.0562,83300.0
2011-04-06 09:40:00,37.73,37.75,37.66,37.69,87700.0,27.0634,27.0777,27.0131,27.0347,87700.0
2011-04-06 09:45:00,37.69,37.7,37.61,37.63,88100.0,27.0347,27.0418,26.9773,26.9916,88100.0
2011-04-06 09:50:00,37.63,37.66,37.54,37.54,115200.0,26.9916,27.0131,26.9271,26.9271,115200.0
2011-04-06 09:55:00,37.54,37.63,37.47,37.5,163800.0,26.9271,26.9916,26.8769,26.8984,163800.0
2011-04-06 10:00:00,37.5,37.53,37.38,37.38,291900.0,26.8984,26.9199,26.8123,26.8123,291900.0
2011-04-06 10:05:00,37.39,37.44,37.38,37.4,138000.0,26.8195,26.8553,26.8123,26.8266,138000.0
2011-04-06 10:10:00,37.4,37.43,37.33,37.35,111500.0,26.8266,26.8482,26.7764,26.7908,111500.0
2011-04-06 10:15:00,37.36,37.39,37.32,37.38,116700.0,26.798,26.8195,26.7693,26.8123,116700.0
2011-04-06 10:20:00,37.39,37.41,37.33,37.36,191700.0,26.8195,26.8338,26.7764,26.798,191700.0
2011-04-06 10:25:00,37.36,37.49,37.34,37.47,121500.0,26.798,26.8912,26.7836,26.8769,121500.0
2011-04-06 10:30:00,37.47,37.49,37.41,37.41,284600.0,26.8769,26.8912,26.8338,26.8338,284600.0
2011-04-06 10:35:00,37.42,37.42,37.36,37.38,168000.0,26.841,26.841,26.798,26.8123,168000.0
2011-04-06 10:40:00,37.38,37.38,37.35,37.35,99100.0,26.8123,26.8123,26.7908,26.7908,99100.0
2011-04-06 10:45:00,37.35,37.36,37.3,37.35,439400.0,26.7908,26.798,26.7549,26.7908,439400.0
2011-04-06 10:50:00,37.35,37.45,37.34,37.45,259500.0,26.7908,26.8625,26.7836,26.8625,259500.0
2011-04-06 10:55:00,37.44,37.48,37.41,37.46,96800.0,26.8553,26.884,26.8338,26.8697,96800.0
2011-04-06 11:00:00,37.47,37.5,37.45,37.46,113800.0,26.8769,26.8984,26.8625,26.8697,113800.0
2011-04-06 11:05:00,37.45,37.45,37.26,37.27,265500.0,26.8625,26.8625,26.7262,26.7334,265500.0
2011-04-06 11:10:00,37.27,37.32,37.25,37.32,113800.0,26.7334,26.7693,26.7191,26.7693,113800.0
2011-04-06 11:15:00,37.32,37.34,37.31,37.33,37700.0,26.7693,26.7836,26.7621,26.7764,37700.0
2011-04-06 11:20:00,37.33,37.35,37.3,37.34,87700.0,26.7764,26.7908,26.7549,26.7836,87700.0
2011-04-06 11:25:00,37.35,37.37,37.3,37.36,90700.0,26.7908,26.8051,26.7549,26.798,90700.0
2011-04-06 11:30:00,37.35,37.4,37.3,37.32,198400.0,26.7908,26.8266,26.7549,26.7693,198400.0
2011-04-06 11:35:00,37.32,37.33,37.22,37.24,266200.0,26.7693,26.7764,26.6975,26.7119,266200.0
2011-04-06 11:40:00,37.23,37.26,37.21,37.26,124800.0,26.7047,26.7262,26.6904,26.7262,124800.0
2011-04-06 11:45:00,37.25,37.36,37.25,37.34,79300.0,26.7191,26.798,26.7191,26.7836,79300.0
2011-04-06 11:50:00,37.33,37.34,37.32,37.34,48300.0,26.7764,26.7836,26.7693,26.7836,48300.0
2011-04-06 11:55:00,37.35,37.35,37.27,37.27,39600.0,26.7908,26.7908,26.7334,26.7334,39600.0
2011-04-06 12:00:00,37.27,37.35,37.25,37.33,126800.0,26.7334,26.7908,26.7191,26.7764,126800.0
2011-04-06 12:05:00,37.33,37.38,37.31,37.35,68200.0,26.7764,26.8123,26.7621,26.7908,68200.0
2011-04-06 12:10:00,37.34,37.42,37.34,37.42,81700.0,26.7836,26.841,26.7836,26.841,81700.0
2011-04-06 12:15:00,37.41,37.44,37.39,37.39,66600.0,26.8338,26.8553,26.8195,26.8195,66600.0
2011-04-06 12:20:00,37.39,37.44,37.39,37.43,77800.0,26.8195,26.8553,26.8195,26.8482,77800.0
2011-04-06 12:25:00,37.43,37.45,37.41,37.45,53300.0,26.8482,26.8625,26.8338,26.8625,53300.0
2011-04-06 12:30:00,37.44,37.48,37.44,37.45,45000.0,26.8553,26.884,26.8553,26.8625,45000.0
2011-04-06 12:35:00,37.45,37.48,37.44,37.46,67400.0,26.8625,26.884,26.8553,26.8697,67400.0
2011-04-06 12:40:00,37.45,37.49,37.44,37.47,66000.0,26.8625,26.8912,26.8553,26.8769,66000.0
2011-04-06 12:45:00,37.46,37.46,37.43,37.45,31700.0,26.8697,26.8697,26.8482,26.8625,31700.0
2011-04-06 12:50:00,37.44,37.48,37.44,37.45,40600.0,26.8553,26.884,26.8553,26.8625,40600.0
2011-04-06 12:55:00,37.46,37.48,37.41,37.48,78100.0,26.8697,26.884,26.8338,26.884,78100.0
2011-04-06 13:00:00,37.48,37.49,37.46,37.47,42500.0,26.884,26.8912,26.8697,26.8769,42500.0
2011-04-06 13:05:00,37.48,37.52,37.48,37.51,37600.0,26.884,26.9127,26.884,26.9055,37600.0
2011-04-06 13:10:00,37.52,37.55,37.51,37.53,58200.0,26.9127,26.9342,26.9055,26.9199,58200.0
2011-04-06 13:15:00,37.53,37.54,37.5,37.51,48100.0,26.9199,26.9271,26.8984,26.9055,48100.0
2011-04-06 13:20:00,37.5,37.5,37.47,37.49,40000.0,26.8984,26.8984,26.8769,26.8912,40000.0
2011-04-06 13:25:00,37.49,37.51,37.48,37.49,54100.0,26.8912,26.9055,26.884,26.8912,54100.0
2011-04-06 13:30:00,37.49,37.51,37.45,37.46,34200.0,26.8912,26.9055,26.8625,26.8697,34200.0
2011-04-06 13:35:00,37.46,37.49,37.45,37.49,26000.0,26.8697,26.8912,26.8625,26.8912,26000.0
2011-04-06 13:40:00,37.49,37.5,37.48,37.49,16900.0,26.8912,26.8984,26.884,26.8912,16900.0
2011-04-06 13:45:00,37.48,37.5,37.45,37.47,37400.0,26.884,26.8984,26.8625,26.8769,37400.0
2011-04-06 13:50:00,37.48,37.52,37.48,37.51,48700.0,26.884,26.9127,26.884,26.9055,48700.0
2011-04-06 13:55:00,37.5,37.52,37.5,37.52,50000.0,26.8984,26.9127,26.8984,26.9127,50000.0
2011-04-06 14:00:00,37.53,37.53,37.5,37.52,55600.0,26.9199,26.9199,26.8984,26.9127,55600.0
2011-04-06 14:05:00,37.52,37.53,37.5,37.51,56200.0,26.9127,26.9199,26.8984,26.9055,56200.0
2011-04-06 14:10:00,37.51,37.52,37.48,37.51,72700.0,26.9055,26.9127,26.884,26.9055,72700.0
2011-04-06 14:15:00,37.51,37.54,37.5,37.54,69300.0,26.9055,26.9271,26.8984,26.9271,69300.0
2011-04-06 14:20:00,37.54,37.55,37.5,37.5,52300.0,26.9271,26.9342,26.8984,26.8984,52300.0
2011-04-06 14:25:00,37.49,37.51,37.47,37.5,44600.0,26.8912,26.9055,26.8769,26.8984,44600.0
2011-04-06 14:30:00,37.49,37.52,37.49,37.5,42000.0,26.8912,26.9127,26.8912,26.8984,42000.0
2011-04-06 14:35:00,37.5,37.52,37.5,37.5,54200.0,26.8984,26.9127,26.8984,26.8984,54200.0
2011-04-06 14:40:00,37.5,37.51,37.45,37.48,48800.0,26.8984,26.9055,26.8625,26.884,48800.0
2011-04-06 14:45:00,37.48,37.52,37.48,37.5,64500.0,26.884,26.9127,26.884,26.8984,64500.0
2011-04-06 14:50:00,37.5,37.51,37.49,37.49,30100.0,26.8984,26.9055,26.8912,26.8912,30100.0
2011-04-06 14:55:00,37.5,37.51,37.47,37.48,91700.0,26.8984,26.9055,26.8769,26.884,91700.0
2011-04-06 15:00:00,37.49,37.53,37.48,37.52,83100.0,26.8912,26.9199,26.884,26.9127,83100.0
2011-04-06 15:05:00,37.52,37.53,37.48,37.49,47400.0,26.9127,26.9199,26.884,26.8912,47400.0
2011-04-06 15:10:00,37.49,37.54,37.48,37.51,70300.0,26.8912,26.9271,26.884,26.9055,70300.0
2011-04-06 15:15:00,37.51,37.52,37.49,37.49,83300.0,26.9055,26.9127,26.8912,26.8912,83300.0
2011-04-06 15:20:00,37.49,37.52,37.49,37.52,81400.0,26.8912,26.9127,26.8912,26.9127,81400.0
2011-04-06 15:25:00,37.52,37.53,37.51,37.52,100000.0,26.9127,26.9199,26.9055,26.9127,100000.0
2011-04-06 15:30:00,37.51,37.58,37.51,37.58,116100.0,26.9055,26.9558,26.9055,26.9558,116100.0
2011-04-06 15:35:00,37.58,37.6,37.56,37.59,134700.0,26.9558,26.9701,26.9414,26.9629,134700.0
2011-04-06 15:40:00,37.59,37.63,37.56,37.6,241100.0,26.9629,26.9916,26.9414,26.9701,241100.0
2011-04-06 15:45:00,37.61,37.63,37.58,37.6,222800.0,26.9773,26.9916,26.9558,26.9701,222800.0
2011-04-06 15:50:00,37.6,37.61,37.53,37.56,218400.0,26.9701,26.9773,26.9199,26.9414,218400.0
2011-04-06 15:55:00,37.56,37.6,37.5,37.51,931000.0,26.9414,26.9701,26.8984,26.9055,931000.0
2011-04-07 09:30:00,37.44,37.75,37.44,37.74,209700.0,26.8553,27.0777,26.8553,27.0705,209700.0
2011-04-07 09:35:00,37.73,37.78,37.63,37.72,178400.0,27.0634,27.0992,26.9916,27.0562,178400.0
2011-04-07 09:40:00,37.72,37.78,37.63,37.77,175300.0,27.0562,27.0992,26.9916,27.092,175300.0
2011-04-07 09:45:00,37.78,37.79,37.69,37.74,129900.0,27.0992,27.1064,27.0347,27.0705,129900.0
2011-04-07 09:50:00,37.73,37.76,37.64,37.66,118300.0,27.0634,27.0849,26.9988,27.0131,118300.0
2011-04-07 09:55:00,37.66,37.67,37.63,37.64,225600.0,27.0131,27.0203,26.9916,26.9988,225600.0
2011-04-07 10:00:00,37.64,37.72,37.62,37.68,169500.0,26.9988,27.0562,26.9844,27.0275,169500.0
2011-04-07 10:05:00,37.69,37.69,37.56,37.6,183200.0,27.0347,27.0347,26.9414,26.9701,183200.0
2011-04-07 10:10:00,37.61,37.61,37.55,37.57,95700.0,26.9773,26.9773,26.9342,26.9486,95700.0
2011-04-07 10:15:00,37.57,37.62,37.52,37.52,92200.0,26.9486,26.9844,26.9127,26.9127,92200.0
2011-04-07 10:20:00,37.53,37.6,37.53,37.56,75100.0,26.9199,26.9701,26.9199,26.9414,75100.0
2011-04-07 10:25:00,37.57,37.61,37.55,37.57,85300.0,26.9486,26.9773,26.9342,26.9486,85300.0
2011-04-07 10:30:00,37.57,37.59,37.53,37.56,114400.0,26.9486,26.9629,26.9199,26.9414,114400.0
2011-04-07 10:35:00,37.56,37.56,37.4,37.41,264300.0,26.9414,26.9414,26.8266,26.8338,264300.0
2011-04-07 10:40:00,37.41,37.41,37.24,37.31,250300.0,26.8338,26.8338,26.7119,26.7621,250300.0
2011-04-07 10:45:00,37.31,37.5,37.24,37.49,206800.0,26.7621,26.8984,26.7119,26.8912,206800.0
2011-04-07 10:50:00,37.48,37.56,37.44,37.51,149400.0,26.884,26.9414,26.8553,26.9055,149400.0
2011-04-07 10:55:00,37.5,37.51,37.42,37.5,94700.0,26.8984,26.9055,26.841,26.8984,94700.0
2011-04-07 11:00:00,37.5,37.54,37.46,37.51,72600.0,26.8984,26.9271,26.8697,26.9055,72600.0
2011-04-07 11:05:00,37.5,37.64,37.5,37.58,188400.0,26.8984,26.9988,26.8984,26.9558,188400.0
2011-04-07 11:10:00,37.59,37.6,37.49,37.49,91400.0,26.9629,26.9701,26.8912,26.8912,91400.0
2011-04-07 11:15:00,37.49,37.52,37.46,37.48,101600.0,26.8912,26.9127,26.8697,26.884,101600.0
2011-04-07 11:20:00,37.48,37.54,37.45,37.53,72800.0,26.884,26.9271,26.8625,26.9199,72800.0
2011-04-07 11:25:00,37.53,37.57,37.5,37.54,83100.0,26.9199,26.9486,26.8984,26.9271,83100.0
2011-04-07 11:30:00,37.54,37.55,37.43,37.47,155800.0,26.9271,26.9342,26.8482,26.8769,155800.0
2011-04-07 11:35:00,37.47,37.53,37.43,37.5,176800.0,26.8769,26.9199,26.8482,26.8984,176800.0
2011-04-07 11:40:00,37.5,37.57,37.48,37.54,139400.0,26.8984,26.9486,26.884,26.9271,139400.0
2011-04-07 11:45:00,37.54,37.59,37.53,37.58,82500.0,26.9271,26.9629,26.9199,26.9558,82500.0
2011-04-07 11:50:00,37.58,37.64,37.58,37.63,55800.0,26.9558,26.9988,26.9558,26.9916,55800.0
2011-04-07 11:55:00,37.62,37.76,37.61,37.76,128800.0,26.9844,27.0849,26.9773,27.0849,128800.0
2011-04-07 12:00:00,37.76,37.77,37.71,37.73,32500.0,27.0849,27.092,27.049,27.0634,32500.0
2011-04-07 12:05:00,37.73,37.76,37.71,37.71,104300.0,27.0634,27.0849,27.049,27.049,104300.0
2011-04-07 12:10:00,37.71,37.72,37.69,37.7,122700.0,27.049,27.0562,27.0347,27.0418,122700.0
2011-04-07 12:15:00,37.7,37.71,37.68,37.69,78700.0,27.0418,27.049,27.0275,27.0347,78700.0
2011-04-07 12:20:00,37.69,37.73,37.66,37.72,95300.0,27.0347,27.0634,27.0131,27.0562,95300.0
2011-04-07 12:25:00,37.73,37.78,37.72,37.77,54500.0,27.0634,27.0992,27.0562,27.092,54500.0
2011-04-07 12:30:00,37.76,37.78,37.74,37.76,59400.0,27.0849,27.0992,27.0705,27.0849,59400.0
2011-04-07 12:35:00,37.77,37.84,37.74,37.83,263000.0,27.092,27.1423,27.0705,27.1351,263000.0
2011-04-07 12:40:00,37.83,37.9,37.83,37.88,161800.0,27.1351,27.1853,27.1351,27.1709,161800.0
2011-04-07 12:45:00,37.88,37.89,37.84,37.84,52900.0,27.1709,27.1781,27.1423,27.1423,52900.0
2011-04-07 12:50:00,37.84,37.84,37.78,37.81,91500.0,27.1423,27.1423,27.0992,27.1207,91500.0
2011-04-07 12:55:00,37.82,37.86,37.8,37.85,37500.0,27.1279,27.1566,27.1136,27.1494,37500.0
2011-04-07 13:00:00,37.85,37.89,37.83,37.83,72200.0,27.1494,27.1781,27.1351,27.1351,72200.0
2011-04-07 13:05:00,37.83,37.88,37.83,37.84,75300.0,27.1351,27.1709,27.1351,27.1423,75300.0
2011-04-07 13:10:00,37.84,37.85,37.73,37.73,89700.0,27.1423,27.1494,27.0634,27.0634,89700.0
2011-04-07 13:15:00,37.74,37.79,37.73,37.76,63200.0,27.0705,27.1064,27.0634,27.0849,63200.0
2011-04-07 13:20:00,37.76,37.77,37.72,37.77,59700.0,27.0849,27.092,27.0562,27.092,59700.0
2011-04-07 13:25:00,37.76,37.8,37.74,37.75,213800.0,27.0849,27.1136,27.0705,27.0777,213800.0
2011-04-07 13:30:00,37.75,37.75,37.64,37.68,115000.0,27.0777,27.0777,26.9988,27.0275,115000.0
2011-04-07 13:35:00,37.66,37.67,37.6,37.6,82000.0,27.0131,27.0203,26.9701,26.9701,82000.0
2011-04-07 13:40:00,37.6,37.61,37.54,37.58,84100.0,26.9701,26.9773,26.9271,26.9558,84100.0
2011-04-07 13:45:00,37.57,37.59,37.52,37.58,110900.0,26.9486,26.9629,26.9127,26.9558,110900.0
2011-04-07 13:50:00,37.58,37.6,37.51,37.53,101800.0,26.9558,26.9701,26.9055,26.9199,101800.0
2011-04-07 13:55:00,37.54,37.6,37.5,37.53,104400.0,26.9271,26.9701,26.8984,26.9199,104400.0
2011-04-07 14:00:00,37.53,37.58,37.53,37.56,71500.0,26.9199,26.9558,26.9199,26.9414,71500.0
2011-04-07 14:05:00,37.57,37.58,37.55,37.57,46300.0,26.9486,26.9558,26.9342,26.9486,46300.0
2011-04-07 14:10:00,37.58,37.61,37.56,37.59,74500.0,26.9558,26.9773,26.9414,26.9629,74500.0
2011-04-07 14:15:00,37.58,37.64,37.57,37.62,72700.0,26.9558,26.9988,26.9486,26.9844,72700.0
2011-04-07 14:20:00,37.63,37.64,37.59,37.6,99200.0,26.9916,26.9988,26.9629,26.9701,99200.0
2011-04-07 14:25:00,37.59,37.6,37.55,37.56,55200.0,26.9629,26.9701,26.9342,26.9414,55200.0
2011-04-07 14:30:00,37.56,37.63,37.55,37.61,91600.0,26.9414,26.9916,26.9342,26.9773,91600.0
2011-04-07 14:35:00,37.61,37.67,37.6,37.66,67400.0,26.9773,27.0203,26.9701,27.0131,67400.0
2011-04-07 14:40:00,37.65,37.7,37.62,37.7,72200.0,27.006,27.0418,26.9844,27.0418,72200.0
2011-04-07 14:45:00,37.7,37.71,37.68,37.71,77900.0,27.0418,27.049,27.0275,27.049,77900.0
2011-04-07 14:50:00,37.7,37.76,37.69,37.74,50700.0,27.0418,27.0849,27.0347,27.0705,50700.0
2011-04-07 14:55:00,37.75,37.75,37.71,37.72,58300.0,27.0777,27.0777,27.049,27.0562,58300.0
2011-04-07 15:00:00,37.72,37.75,37.7,37.73,51000.0,27.0562,27.0777,27.0418,27.0634,51000.0
2011-04-07 15:05:00,37.73,37.73,37.69,37.72,89900.0,27.0634,27.0634,27.0347,27.0562,89900.0
2011-04-07 15:10:00,37.73,37.76,37.72,37.75,75400.0,27.0634,27.0849,27.0562,27.0777,75400.0
2011-04-07 15:15:00,37.75,37.82,37.74,37.79,103600.0,27.0777,27.1279,27.0705,27.1064,103600.0
2011-04-07 15:20:00,37.79,37.8,37.76,37.76,102400.0,27.1064,27.1136,27.0849,27.0849,102400.0
2011-04-07 15:25:00,37.76,37.77,37.69,37.7,113100.0,27.0849,27.092,27.0347,27.0418,113100.0
2011-04-07 15:30:00,37.7,37.75,37.7,37.75,142200.0,27.0418,27.0777,27.0418,27.0777,142200.0
2011-04-07 15:35:00,37.75,37.78,37.73,37.77,108400.0,27.0777,27.0992,27.0634,27.092,108400.0
2011-04-07 15:40:00,37.77,37.84,37.76,37.81,230600.0,27.092,27.1423,27.0849,27.1207,230600.0
2011-04-07 15:45:00,37.82,37.85,37.78,37.81,255400.0,27.1279,27.1494,27.0992,27.1207,255400.0
2011-04-07 15:50:00,37.81,37.82,37.75,37.77,432500.0,27.1207,27.1279,27.0777,27.092,432500.0
2011-04-07 15:55:00,37.78,37.82,37.77,37.81,468800.0,27.0992,27.1279,27.092,27.1207,468800.0
2011-04-08 09:30:00,37.9,37.96,37.83,37.86,220900.0,27.1853,27.2283,27.1351,27.1566,220900.0
2011-04-08 09:35:00,37.86,37.95,37.78,37.81,135200.0,27.1566,27.2212,27.0992,27.1207,135200.0
2011-04-08 09:40:00,37.8,37.91,37.73,37.85,169700.0,27.1136,27.1925,27.0634,27.1494,169700.0
2011-04-08 09:45:00,37.85,37.85,37.72,37.75,84400.0,27.1494,27.1494,27.0562,27.0777,84400.0
2011-04-08 09:50:00,37.76,37.85,37.7,37.7,169400.0,27.0849,27.1494,27.0418,27.0418,169400.0
2011-04-08 09:55:00,37.7,37.82,37.7,37.8,292300.0,27.0418,27.1279,27.0418,27.1136,292300.0
2011-04-08 10:00:00,37.81,37.89,37.79,37.82,161400.0,27.1207,27.1781,27.1064,27.1279,161400.0
2011-04-08 10:05:00,37.82,37.83,37.75,37.77,119900.0,27.1279,27.1351,27.0777,27.092,119900.0
2011-04-08 10:10:00,37.77,37.89,37.77,37.82,138800.0,27.092,27.1781,27.092,27.1279,138800.0
2011-04-08 10:15:00,37.82,37.85,37.69,37.69,220700.0,27.1279,27.1494,27.0347,27.0347,220700.0
2011-04-08 10:20:00,37.7,37.71,37.61,37.66,266800.0,27.0418,27.049,26.9773,27.0131,266800.0
2011-04-08 10:25:00,37.66,37.72,37.64,37.68,142900.0,27.0131,27.0562,26.9988,27.0275,142900.0
2011-04-08 10:30:00,37.69,37.7,37.56,37.6,212400.0,27.0347,27.0418,26.9414,26.9701,212400.0
2011-04-08 10:35:00,37.6,37.63,37.52,37.56,206100.0,26.9701,26.9916,26.9127,26.9414,206100.0
2011-04-08 10:40:00,37.56,37.6,37.54,37.57,105700.0,26.9414,26.9701,26.9271,26.9486,105700.0
2011-04-08 10:45:00,37.58,37.6,37.54,37.58,125400.0,26.9558,26.9701,26.9271,26.9558,125400.0
2011-04-08 10:50:00,37.58,37.62,37.53,37.61,329800.0,26.9558,26.9844,26.9199,26.9773,329800.0
2011-04-08 10:55:00,37.61,37.61,37.55,37.56,80400.0,26.9773,26.9773,26.9342,26.9414,80400.0
2011-04-08 11:00:00,37.56,37.61,37.53,37.59,101100.0,26.9414,26.9773,26.9199,26.9629,101100.0
2011-04-08 11:05:00,37.59,37.61,37.52,37.61,110500.0,26.9629,26.9773,26.9127,26.9773,110500.0
2011-04-08 11:10:00,37.61,37.61,37.54,37.58,52900.0,26.9773,26.9773,26.9271,26.9558,52900.0
2011-04-08 11:15:00,37.57,37.62,37.56,37.6,59900.0,26.9486,26.9844,26.9414,26.9701,59900.0
2011-04-08 11:20:00,37.6,37.64,37.59,37.59,64800.0,26.9701,26.9988,26.9629,26.9629,64800.0
2011-04-08 11:25:00,37.59,37.61,37.56,37.59,145200.0,26.9629,26.9773,26.9414,26.9629,145200.0
2011-04-08 11:30:00,37.59,37.6,37.57,37.59,98000.0,26.9629,26.9701,26.9486,26.9629,98000.0
2011-04-08 11:35:00,37.6,37.65,37.59,37.65,160800.0,26.9701,27.006,26.9629,27.006,160800.0
2011-04-08 11:40:00,37.65,37.68,37.63,37.65,36300.0,27.006,27.0275,26.9916,27.006,36300.0
2011-04-08 11:45:00,37.66,37.71,37.66,37.68,71100.0,27.0131,27.049,27.0131,27.0275,71100.0
2011-04-08 11:50:00,37.69,37.7,37.68,37.68,33900.0,27.0347,27.0418,27.0275,27.0275,33900.0
2011-04-08 11:55:00,37.69,37.7,37.66,37.66,41800.0,27.0347,27.0418,27.0131,27.0131,41800.0
2011-04-08 12:00:00,37.65,37.69,37.63,37.69,101500.0,27.006,27.0347,26.9916,27.0347,101500.0
2011-04-08 12:05:00,37.69,37.71,37.68,37.69,38600.0,27.0347,27.049,27.0275,27.0347,38600.0
2011-04-08 12:10:00,37.7,37.72,37.69,37.72,42400.0,27.0418,27.0562,27.0347,27.0562,42400.0
2011-04-08 12:15:00,37.71,37.73,37.69,37.72,43500.0,27.049,27.0634,27.0347,27.0562,43500.0
2011-04-08 12:20:00,37.72,37.73,37.63,37.65,127900.0,27.0562,27.0634,26.9916,27.006,127900.0
2011-04-08 12:25:00,37.64,37.66,37.63,37.64,109900.0,26.9988,27.0131,26.9916,26.9988,109900.0
2011-04-08 12:30:00,37.64,37.67,37.63,37.64,64300.0,26.9988,27.0203,26.9916,26.9988,64300.0
2011-04-08 12:35:00,37.65,37.66,37.63,37.64,86000.0,27.006,27.0131,26.9916,26.9988,86000.0
2011-04-08 12:40:00,37.63,37.65,37.61,37.62,177000.0,26.9916,27.006,26.9773,26.9844,177000.0
2011-04-08 12:45:00,37.62,37.62,37.57,37.62,78100.0,26.9844,26.9844,26.9486,26.9844,78100.0
2011-04-08 12:50:00,37.62,37.64,37.55,37.55,85000.0,26.9844,26.9988,26.9342,26.9342,85000.0
2011-04-08 12:55:00,37.55,37.56,37.45,37.46,179800.0,26.9342,26.9414,26.8625,26.8697,179800.0
2011-04-08 13:00:00,37.46,37.49,37.43,37.46,89400.0,26.8697,26.8912,26.8482,26.8697,89400.0
2011-04-08 13:05:00,37.47,37.49,37.44,37.48,115800.0,26.8769,26.8912,26.8553,26.884,115800.0
2011-04-08 13:10:00,37.47,37.48,37.43,37.46,68500.0,26.8769,26.884,26.8482,26.8697,68500.0
2011-04-08 13:15:00,37.46,37.47,37.44,37.47,89200.0,26.8697,26.8769,26.8553,26.8769,89200.0
2011-04-08 13:20:00,37.47,37.49,37.46,37.48,132000.0,26.8769,26.8912,26.8697,26.884,132000.0
2011-04-08 13:25:00,37.48,37.53,37.47,37.5,73200.0,26.884,26.9199,26.8769,26.8984,73200.0
2011-04-08 13:30:00,37.51,37.53,37.47,37.5,120900.0,26.9055,26.9199,26.8769,26.8984,120900.0
2011-04-08 13:35:00,37.49,37.53,37.49,37.52,82800.0,26.8912,26.9199,26.8912,26.9127,82800.0
2011-04-08 13:40:00,37.53,37.55,37.52,37.53,73300.0,26.9199,26.9342,26.9127,26.9199,73300.0
2011-04-08 13:45:00,37.53,37.55,37.5,37.54,65300.0,26.9199,26.9342,26.8984,26.9271,65300.0
2011-04-08 13:50:00,37.55,37.58,37.54,37.58,50100.0,26.9342,26.9558,26.9271,26.9558,50100.0
2011-04-08 13:55:00,37.58,37.59,37.53,37.57,38500.0,26.9558,26.9629,26.9199,26.9486,38500.0
2011-04-08 14:00:00,37.57,37.58,37.56,37.56,38800.0,26.9486,26.9558,26.9414,26.9414,38800.0
2011-04-08 14:05:00,37.57,37.58,37.56,37.57,24900.0,26.9486,26.9558,26.9414,26.9486,24900.0
2011-04-08 14:10:00,37.58,37.58,37.53,37.53,43800.0,26.9558,26.9558,26.9199,26.9199,43800.0
2011-04-08 14:15:00,37.53,37.54,37.5,37.5,95100.0,26.9199,26.9271,26.8984,26.8984,95100.0
2011-04-08 14:20:00,37.51,37.51,37.46,37.47,76900.0,26.9055,26.9055,26.8697,26.8769,76900.0
2011-04-08 14:25:00,37.47,37.48,37.43,37.47,65800.0,26.8769,26.884,26.8482,26.8769,65800.0
2011-04-08 14:30:00,37.47,37.49,37.43,37.44,48300.0,26.8769,26.8912,26.8482,26.8553,48300.0
2011-04-08 14:35:00,37.44,37.44,37.37,37.43,87800.0,26.8553,26.8553,26.8051,26.8482,87800.0
2011-04-08 14:40:00,37.43,37.46,37.38,37.39,108200.0,26.8482,26.8697,26.8123,26.8195,108200.0
2011-04-08 14:45:00,37.39,37.39,37.3,37.31,124500.0,26.8195,26.8195,26.7549,26.7621,124500.0
2011-04-08 14:50:00,37.31,37.36,37.28,37.36,119500.0,26.7621,26.798,26.7406,26.798,119500.0
2011-04-08 14:55:00,37.35,37.36,37.27,37.28,226500.0,26.7908,26.798,26.7334,26.7406,226500.0
2011-04-08 15:00:00,37.27,37.31,37.23,37.31,108600.0,26.7334,26.7621,26.7047,26.7621,108600.0
2011-04-08 15:05:00,37.31,37.39,37.31,37.39,75300.0,26.7621,26.8195,26.7621,26.8195,75300.0
2011-04-08 15:10:00,37.39,37.4,37.33,37.34,138700.0,26.8195,26.8266,26.7764,26.7836,138700.0
2011-04-08 15:15:00,37.35,37.36,37.32,37.34,111000.0,26.7908,26.798,26.7693,26.7836,111000.0
2011-04-08 15:20:00,37.34,37.36,37.29,37.29,81200.0,26.7836,26.798,26.7477,26.7477,81200.0
2011-04-08 15:25:00,37.29,37.34,37.25,37.34,106000.0,26.7477,26.7836,26.7191,26.7836,106000.0
2011-04-08 15:30:00,37.33,37.39,37.31,37.37,135400.0,26.7764,26.8195,26.7621,26.8051,135400.0
2011-04-08 15:35:00,37.38,37.41,37.34,37.34,155300.0,26.8123,26.8338,26.7836,26.7836,155300.0
2011-04-08 15:40:00,37.34,37.43,37.33,37.43,170300.0,26.7836,26.8482,26.7764,26.8482,170300.0
2011-04-08 15:45:00,37.43,37.47,37.43,37.47,231400.0,26.8482,26.8769,26.8482,26.8769,231400.0
2011-04-08 15:50:00,37.47,37.47,37.41,37.46,328000.0,26.8769,26.8769,26.8338,26.8697,328000.0
2011-04-08 15:55:00,37.46,37.47,37.42,37.43,357400.0,26.8697,26.8769,26.841,26.8482,357400.0
2011-04-11 09:30:00,37.44,37.74,37.44,37.74,196400.0,26.8553,27.0705,26.8553,27.0705,196400.0
2011-04-11 09:35:00,37.75,37.79,37.66,37.67,183200.0,27.0777,27.1064,27.0131,27.0203,183200.0
2011-04-11 09:40:00,37.67,37.73,37.59,37.7,99300.0,27.0203,27.0634,26.9629,27.0418,99300.0
2011-04-11 09:45:00,37.7,37.72,37.63,37.69,139100.0,27.0418,27.0562,26.9916,27.0347,139100.0
2011-04-11 09:50:00,37.69,37.73,37.64,37.72,169200.0,27.0347,27.0634,26.9988,27.0562,169200.0
2011-04-11 09:55:00,37.72,37.8,37.61,37.62,74400.0,27.0562,27.1136,26.9773,26.9844,74400.0
2011-04-11 10:00:00,37.63,37.75,37.63,37.72,84700.0,26.9916,27.0777,26.9916,27.0562,84700.0
2011-04-11 10:05:00,37.72,37.74,37.61,37.61,103000.0,27.0562,27.0705,26.9773,26.9773,103000.0
2011-04-11 10:10:00,37.62,37.67,37.58,37.67,61500.0,26.9844,27.0203,26.9558,27.0203,61500.0
2011-04-11 10:15:00,37.66,37.69,37.62,37.62,59100.0,27.0131,27.0347,26.9844,26.9844,59100.0
2011-04-11 10:20:00,37.62,37.72,37.62,37.71,52700.0,26.9844,27.0562,26.9844,27.049,52700.0
2011-04-11 10:25:00,37.71,37.76,37.69,37.72,65600.0,27.049,27.0849,27.0347,27.0562,65600.0
2011-04-11 10:30:00,37.71,37.79,37.71,37.77,64800.0,27.049,27.1064,27.049,27.092,64800.0
2011-04-11 10:35:00,37.76,37.84,37.75,37.83,87000.0,27.0849,27.1423,27.0777,27.1351,87000.0
2011-04-11 10:40:00,37.83,37.89,37.82,37.88,68300.0,27.1351,27.1781,27.1279,27.1709,68300.0
2011-04-11 10:45:00,37.89,37.93,37.83,37.93,134400.0,27.1781,27.2068,27.1351,27.2068,134400.0
2011-04-11 10:50:00,37.93,37.93,37.84,37.87,53300.0,27.2068,27.2068,27.1423,27.1638,53300.0
2011-04-11 10:55:00,37.87,37.89,37.8,37.88,67100.0,27.1638,27.1781,27.1136,27.1709,67100.0
2011-04-11 11:00:00,37.88,37.91,37.83,37.84,71200.0,27.1709,27.1925,27.1351,27.1423,71200.0
2011-04-11 11:05:00,37.83,37.91,37.83,37.87,50300.0,27.1351,27.1925,27.1351,27.1638,50300.0
2011-04-11 11:10:00,37.87,37.89,37.85,37.88,46900.0,27.1638,27.1781,27.1494,27.1709,46900.0
2011-04-11 11:15:00,37.89,37.94,37.88,37.92,51700.0,27.1781,27.214,27.1709,27.1996,51700.0
2011-04-11 11:20:00,37.92,37.92,37.83,37.83,40400.0,27.1996,27.1996,27.1351,27.1351,40400.0
2011-04-11 11:25:00,37.83,37.86,37.82,37.85,39200.0,27.1351,27.1566,27.1279,27.1494,39200.0
2011-04-11 11:30:00,37.85,37.85,37.8,37.85,57000.0,27.1494,27.1494,27.1136,27.1494,57000.0
2011-04-11 11:35:00,37.84,37.87,37.83,37.85,33600.0,27.1423,27.1638,27.1351,27.1494,33600.0
2011-04-11 11:40:00,37.85,37.91,37.83,37.89,68000.0,27.1494,27.1925,27.1351,27.1781,68000.0
2011-04-11 11:45:00,37.9,37.93,37.89,37.89,99700.0,27.1853,27.2068,27.1781,27.1781,99700.0
2011-04-11 11:50:00,37.9,37.93,37.88,37.89,74600.0,27.1853,27.2068,27.1709,27.1781,74600.0
2011-04-11 11:55:00,37.88,37.89,37.78,37.78,168500.0,27.1709,27.1781,27.0992,27.0992,168500.0
2011-04-11 12:00:00,37.79,37.8,37.7,37.7,158300.0,27.1064,27.1136,27.0418,27.0418,158300.0
2011-04-11 12:05:00,37.7,37.72,37.67,37.72,81900.0,27.0418,27.0562,27.0203,27.0562,81900.0
2011-04-11 12:10:00,37.72,37.75,37.69,37.72,65500.0,27.0562,27.0777,27.0347,27.0562,65500.0
2011-04-11 12:15:00,37.72,37.73,37.64,37.67,88800.0,27.0562,27.0634,26.9988,27.0203,88800.0
2011-04-11 12:20:00,37.67,37.68,37.64,37.64,44900.0,27.0203,27.0275,26.9988,26.9988,44900.0
2011-04-11 12:25:00,37.64,37.67,37.63,37.63,72500.0,26.9988,27.0203,26.9916,26.9916,72500.0
2011-04-11 12:30:00,37.63,37.64,37.62,37.64,43500.0,26.9916,26.9988,26.9844,26.9988,43500.0
2011-04-11 12:35:00,37.63,37.64,37.54,37.56,69400.0,26.9916,26.9988,26.9271,26.9414,69400.0
2011-04-11 12:40:00,37.56,37.56,37.5,37.53,73400.0,26.9414,26.9414,26.8984,26.9199,73400.0
2011-04-11 12:45:00,37.53,37.54,37.4,37.46,403000.0,26.9199,26.9271,26.8266,26.8697,403000.0
2011-04-11 12:50:00,37.45,37.51,37.44,37.48,79000.0,26.8625,26.9055,26.8553,26.884,79000.0
2011-04-11 12:55:00,37.49,37.49,37.46,37.46,52700.0,26.8912,26.8912,26.8697,26.8697,52700.0
2011-04-11 13:00:00,37.46,37.51,37.45,37.51,50500.0,26.8697,26.9055,26.8625,26.9055,50500.0
2011-04-11 13:05:00,37.51,37.56,37.51,37.56,37600.0,26.9055,26.9414,26.9055,26.9414,37600.0
2011-04-11 13:10:00,37.55,37.58,37.54,37.56,39500.0,26.9342,26.9558,26.9271,26.9414,39500.0
2011-04-11 13:15:00,37.56,37.56,37.52,37.55,35600.0,26.9414,26.9414,26.9127,26.9342,35600.0
2011-04-11 13:20:00,37.55,37.64,37.55,37.61,56300.0,26.9342,26.9988,26.9342,26.9773,56300.0
2011-04-11 13:25:00,37.6,37.65,37.59,37.63,35400.0,26.9701,27.006,26.9629,26.9916,35400.0
2011-04-11 13:30:00,37.63,37.64,37.61,37.61,40900.0,26.9916,26.9988,26.9773,26.9773,40900.0
2011-04-11 13:35:00,37.61,37.63,37.59,37.59,34200.0,26.9773,26.9916,26.9629,26.9629,34200.0
2011-04-11 13:40:00,37.6,37.66,37.59,37.62,40000.0,26.9701,27.0131,26.9629,26.9844,40000.0
2011-04-11 13:45:00,37.62,37.63,37.6,37.6,31000.0,26.9844,26.9916,26.9701,26.9701,31000.0
2011-04-11 13:50:00,37.6,37.67,37.56,37.66,154000.0,26.9701,27.0203,26.9414,27.0131,154000.0
2011-04-11 13:55:00,37.66,37.67,37.6,37.65,56100.0,27.0131,27.0203,26.9701,27.006,56100.0
2011-04-11 14:00:00,37.65,37.67,37.62,37.64,45500.0,27.006,27.0203,26.9844,26.9988,45500.0
2011-04-11 14:05:00,37.63,37.69,37.61,37.69,61400.0,26.9916,27.0347,26.9773,27.0347,61400.0
2011-04-11 14:10:00,37.69,37.69,37.64,37.65,31300.0,27.0347,27.0347,26.9988,27.006,31300.0
2011-04-11 14:15:00,37.65,37.72,37.65,37.69,51500.0,27.006,27.0562,27.006,27.0347,51500.0
2011-04-11 14:20:00,37.69,37.7,37.68,37.68,67100.0,27.0347,27.0418,27.0275,27.0275,67100.0
2011-04-11 14:25:00,37.68,37.72,37.68,37.71,32800.0,27.0275,27.0562,27.0275,27.049,32800.0
2011-04-11 14:30:00,37.71,37.73,37.66,37.68,51700.0,27.049,27.0634,27.0131,27.0275,51700.0
2011-04-11 14:35:00,37.69,37.72,37.65,37.68,52400.0,27.0347,27.0562,27.006,27.0275,52400.0
2011-04-11 14:40:00,37.69,37.72,37.67,37.7,39200.0,27.0347,27.0562,27.0203,27.0418,39200.0
2011-04-11 14:45:00,37.69,37.71,37.67,37.7,42300.0,27.0347,27.049,27.0203,27.0418,42300.0
2011-04-11 14:50:00,37.71,37.73,37.7,37.71,51900.0,27.049,27.0634,27.0418,27.049,51900.0
2011-04-11 14:55:00,37.7,37.71,37.65,37.67,56500.0,27.0418,27.049,27.006,27.0203,56500.0
2011-04-11 15:00:00,37.68,37.69,37.59,37.61,82000.0,27.0275,27.0347,26.9629,26.9773,82000.0
2011-04-11 15:05:00,37.61,37.65,37.61,37.62,63600.0,26.9773,27.006,26.9773,26.9844,63600.0
2011-04-11 15:10:00,37.61,37.63,37.6,37.63,40900.0,26.9773,26.9916,26.9701,26.9916,40900.0
2011-04-11 15:15:00,37.63,37.64,37.59,37.61,141500.0,26.9916,26.9988,26.9629,26.9773,141500.0
2011-04-11 15:20:00,37.6,37.64,37.6,37.64,71600.0,26.9701,26.9988,26.9701,26.9988,71600.0
2011-04-11 15:25:00,37.64,37.64,37.61,37.62,46000.0,26.9988,26.9988,26.9773,26.9844,46000.0
2011-04-11 15:30:00,37.62,37.69,37.62,37.64,93300.0,26.9844,27.0347,26.9844,26.9988,93300.0
2011-04-11 15:35:00,37.64,37.68,37.63,37.67,79700.0,26.9988,27.0275,26.9916,27.0203,79700.0
2011-04-11 15:40:00,37.66,37.7,37.65,37.69,99600.0,27.0131,27.0418,27.006,27.0347,99600.0
2011-04-11 15:45:00,37.68,37.72,37.64,37.71,166900.0,27.0275,27.0562,26.9988,27.049,166900.0
2011-04-11 15:50:00,37.71,37.74,37.64,37.64,229500.0,27.049,27.0705,26.9988,26.9988,229500.0
2011-04-11 15:55:00,37.64,37.65,37.6,37.61,471700.0,26.9988,27.006,26.9701,26.9773,471700.0
2011-04-12 09:30:00,37.42,37.58,37.36,37.58,164000.0,26.841,26.9558,26.798,26.9558,164000.0
2011-04-12 09:35:00,37.56,37.86,37.56,37.81,176600.0,26.9414,27.1566,26.9414,27.1207,176600.0
2011-04-12 09:40:00,37.82,37.88,37.7,37.71,146900.0,27.1279,27.1709,27.0418,27.049,146900.0
2011-04-12 09:45:00,37.71,37.93,37.71,37.82,261400.0,27.049,27.2068,27.049,27.1279,261400.0
2011-04-12 09:50:00,37.82,37.83,37.66,37.71,132700.0,27.1279,27.1351,27.0131,27.049,132700.0
2011-04-12 09:55:00,37.71,37.71,37.6,37.7,97600.0,27.049,27.049,26.9701,27.0418,97600.0
2011-04-12 10:00:00,37.7,37.88,37.67,37.84,221100.0,27.0418,27.1709,27.0203,27.1423,221100.0
2011-04-12 10:05:00,37.84,37.84,37.64,37.71,230900.0,27.1423,27.1423,26.9988,27.049,230900.0
2011-04-12 10:10:00,37.7,37.77,37.69,37.73,130600.0,27.0418,27.092,27.0347,27.0634,130600.0
2011-04-12 10:15:00,37.74,37.85,37.73,37.8,112100.0,27.0705,27.1494,27.0634,27.1136,112100.0
2011-04-12 10:20:00,37.8,37.87,37.77,37.84,138700.0,27.1136,27.1638,27.092,27.1423,138700.0
2011-04-12 10:25:00,37.85,37.94,37.8,37.94,208900.0,27.1494,27.214,27.1136,27.214,208900.0
2011-04-12 10:30:00,37.94,37.99,37.86,37.92,226500.0,27.214,27.2498,27.1566,27.1996,226500.0
2011-04-12 10:35:00,37.92,37.94,37.78,37.82,125800.0,27.1996,27.214,27.0992,27.1279,125800.0
2011-04-12 10:40:00,37.83,37.88,37.79,37.83,109500.0,27.1351,27.1709,27.1064,27.1351,109500.0
2011-04-12 10:45:00,37.83,37.88,37.8,37.84,126000.0,27.1351,27.1709,27.1136,27.1423,126000.0
2011-04-12 10:50:00,37.85,37.89,37.79,37.82,224400.0,27.1494,27.1781,27.1064,27.1279,224400.0
2011-04-12 10:55:00,37.83,37.87,37.74,37.75,216100.0,27.1351,27.1638,27.0705,27.0777,216100.0
2011-04-12 11:00:00,37.74,37.79,37.72,37.73,184900.0,27.0705,27.1064,27.0562,27.0634,184900.0
2011-04-12 11:05:00,37.72,37.78,37.72,37.77,87800.0,27.0562,27.0992,27.0562,27.092,87800.0
2011-04-12 11:10:00,37.76,37.8,37.74,37.8,141900.0,27.0849,27.1136,27.0705,27.1136,141900.0
2011-04-12 11:15:00,37.8,37.82,37.76,37.81,111900.0,27.1136,27.1279,27.0849,27.1207,111900.0
2011-04-12 11:20:00,37.81,37.85,37.76,37.84,129500.0,27.1207,27.1494,27.0849,27.1423,129500.0
2011-04-12 11:25:00,37.84,37.88,37.83,37.87,85000.0,27.1423,27.1709,27.1351,27.1638,85000.0
2011-04-12 11:30:00,37.87,37.92,37.86,37.91,88100.0,27.1638,27.1996,27.1566,27.1925,88100.0
2011-04-12 11:35:00,37.9,37.93,37.9,37.93,53400.0,27.1853,27.2068,27.1853,27.2068,53400.0
2011-04-12 11:40:00,37.92,37.95,37.91,37.94,54100.0,27.1996,27.2212,27.1925,27.214,54100.0
2011-04-12 11:45:00,37.94,37.97,37.91,37.91,69600.0,27.214,27.2355,27.1925,27.1925,69600.0
2011-04-12 11:50:00,37.91,37.92,37.89,37.91,88800.0,27.1925,27.1996,27.1781,27.1925,88800.0
2011-04-12 11:55:00,37.92,37.94,37.9,37.91,30200.0,27.1996,27.214,27.1853,27.1925,30200.0
2011-04-12 12:00:00,37.92,37.94,37.91,37.91,46500.0,27.1996,27.214,27.1925,27.1925,46500.0
2011-04-12 12:05:00,37.91,37.96,37.89,37.91,69200.0,27.1925,27.2283,27.1781,27.1925,69200.0
2011-04-12 12:10:00,37.91,37.94,37.89,37.93,36700.0,27.1925,27.214,27.1781,27.2068,36700.0
2011-04-12 12:15:00,37.92,37.95,37.91,37.93,47500.0,27.1996,27.2212,27.1925,27.2068,47500.0
2011-04-12 12:20:00,37.93,37.94,37.9,37.94,35300.0,27.2068,27.214,27.1853,27.214,35300.0
2011-04-12 12:25:00,37.93,37.95,37.88,37.89,44300.0,27.2068,27.2212,27.1709,27.1781,44300.0
2011-04-12 12:30:00,37.88,37.89,37.81,37.81,51000.0,27.1709,27.1781,27.1207,27.1207,51000.0
2011-04-12 12:35:00,37.82,37.85,37.79,37.84,45800.0,27.1279,27.1494,27.1064,27.1423,45800.0
2011-04-12 12:40:00,37.84,37.88,37.84,37.88,61300.0,27.1423,27.1709,27.1423,27.1709,61300.0
2011-04-12 12:45:00,37.88,37.9,37.85,37.88,79000.0,27.1709,27.1853,27.1494,27.1709,79000.0
2011-04-12 12:50:00,37.88,37.88,37.82,37.83,50600.0,27.1709,27.1709,27.1279,27.1351,50600.0
2011-04-12 12:55:00,37.82,37.82,37.77,37.79,42200.0,27.1279,27.1279,27.092,27.1064,42200.0
2011-04-12 13:00:00,37.79,37.81,37.76,37.8,62000.0,27.1064,27.1207,27.0849,27.1136,62000.0
2011-04-12 13:05:00,37.8,37.81,37.77,37.78,39500.0,27.1136,27.1207,27.092,27.0992,39500.0
2011-04-12 13:10:00,37.78,37.79,37.76,37.76,79700.0,27.0992,27.1064,27.0849,27.0849,79700.0
2011-04-12 13:15:00,37.77,37.79,37.74,37.74,71500.0,27.092,27.1064,27.0705,27.0705,71500.0
2011-04-12 13:20:00,37.73,37.76,37.72,37.76,43000.0,27.0634,27.0849,27.0562,27.0849,43000.0
2011-04-12 13:25:00,37.76,37.8,37.76,37.78,50800.0,27.0849,27.1136,27.0849,27.0992,50800.0
2011-04-12 13:30:00,37.78,37.82,37.76,37.82,68800.0,27.0992,27.1279,27.0849,27.1279,68800.0
2011-04-12 13:35:00,37.82,37.83,37.76,37.76,65900.0,27.1279,27.1351,27.0849,27.0849,65900.0
2011-04-12 13:40:00,37.75,37.76,37.71,37.72,63000.0,27.0777,27.0849,27.049,27.0562,63000.0
2011-04-12 13:45:00,37.72,37.76,37.71,37.75,54700.0,27.0562,27.0849,27.049,27.0777,54700.0
2011-04-12 13:50:00,37.74,37.77,37.74,37.76,55500.0,27.0705,27.092,27.0705,27.0849,55500.0
2011-04-12 13:55:00,37.76,37.77,37.71,37.71,75600.0,27.0849,27.092,27.049,27.049,75600.0
2011-04-12 14:00:00,37.71,37.73,37.7,37.72,113200.0,27.049,27.0634,27.0418,27.0562,113200.0
2011-04-12 14:05:00,37.71,37.82,37.71,37.81,135000.0,27.049,27.1279,27.049,27.1207,135000.0
2011-04-12 14:10:00,37.81,37.81,37.77,37.79,38700.0,27.1207,27.1207,27.092,27.1064,38700.0
2011-04-12 14:15:00,37.79,37.82,37.78,37.81,49400.0,27.1064,27.1279,27.0992,27.1207,49400.0
2011-04-12 14:20:00,37.81,37.83,37.8,37.81,62300.0,27.1207,27.1351,27.1136,27.1207,62300.0
2011-04-12 14:25:00,37.8,37.81,37.78,37.8,82100.0,27.1136,27.1207,27.0992,27.1136,82100.0
2011-04-12 14:30:00,37.81,37.81,37.77,37.79,83400.0,27.1207,27.1207,27.092,27.1064,83400.0
2011-04-12 14:35:00,37.78,37.8,37.75,37.77,76200.0,27.0992,27.1136,27.0777,27.092,76200.0
2011-04-12 14:40:00,37.77,37.77,37.74,37.74,35100.0,27.092,27.092,27.0705,27.0705,35100.0
2011-04-12 14:45:00,37.74,37.76,37.72,37.73,81800.0,27.0705,27.0849,27.0562,27.0634,81800.0
2011-04-12 14:50:00,37.73,37.77,37.72,37.76,57200.0,27.0634,27.092,27.0562,27.0849,57200.0
2011-04-12 14:55:00,37.77,37.77,37.72,37.76,57400.0,27.092,27.092,27.0562,27.0849,57400.0
2011-04-12 15:00:00,37.76,37.76,37.71,37.73,103100.0,27.0849,27.0849,27.049,27.0634,103100.0
2011-04-12 15:05:00,37.73,37.75,37.72,37.74,66200.0,27.0634,27.0777,27.0562,27.0705,66200.0
2011-04-12 15:10:00,37.74,37.78,37.73,37.76,79000.0,27.0705,27.0992,27.0634,27.0849,79000.0
2011-04-12 15:15:00,37.77,37.78,37.74,37.76,81400.0,27.092,27.0992,27.0705,27.0849,81400.0
2011-04-12 15:20:00,37.76,37.76,37.66,37.69,96700.0,27.0849,27.0849,27.0131,27.0347,96700.0
2011-04-12 15:25:00,37.69,37.69,37.65,37.66,107000.0,27.0347,27.0347,27.006,27.0131,107000.0
2011-04-12 15:30:00,37.66,37.7,37.64,37.68,103000.0,27.0131,27.0418,26.9988,27.0275,103000.0
2011-04-12 15:35:00,37.69,37.74,37.68,37.74,93100.0,27.0347,27.0705,27.0275,27.0705,93100.0
2011-04-12 15:40:00,37.74,37.75,37.7,37.74,149200.0,27.0705,27.0777,27.0418,27.0705,149200.0
2011-04-12 15:45:00,37.74,37.75,37.7,37.75,236900.0,27.0705,27.0777,27.0418,27.0777,236900.0
2011-04-12 15:50:00,37.75,37.8,37.74,37.77,152900.0,27.0777,27.1136,27.0705,27.092,152900.0
2011-04-12 15:55:00,37.78,37.78,37.74,37.74,245100.0,27.0992,27.0992,27.0705,27.0705,245100.0
2011-04-13 09:30:00,37.84,37.97,37.72,37.74,261300.0,27.1423,27.2355,27.0562,27.0705,261300.0
2011-04-13 09:35:00,37.74,37.83,37.7,37.77,138200.0,27.0705,27.1351,27.0418,27.092,138200.0
2011-04-13 09:40:00,37.77,37.8,37.72,37.74,118700.0,27.092,27.1136,27.0562,27.0705,118700.0
2011-04-13 09:45:00,37.73,37.77,37.68,37.72,172400.0,27.0634,27.092,27.0275,27.0562,172400.0
2011-04-13 09:50:00,37.71,37.78,37.71,37.72,83100.0,27.049,27.0992,27.049,27.0562,83100.0
2011-04-13 09:55:00,37.71,37.72,37.62,37.63,92000.0,27.049,27.0562,26.9844,26.9916,92000.0
2011-04-13 10:00:00,37.63,37.64,37.56,37.57,143800.0,26.9916,26.9988,26.9414,26.9486,143800.0
2011-04-13 10:05:00,37.57,37.58,37.53,37.55,134300.0,26.9486,26.9558,26.9199,26.9342,134300.0
2011-04-13 10:10:00,37.55,37.62,37.55,37.57,198200.0,26.9342,26.9844,26.9342,26.9486,198200.0
2011-04-13 10:15:00,37.57,37.6,37.56,37.58,140800.0,26.9486,26.9701,26.9414,26.9558,140800.0
2011-04-13 10:20:00,37.58,37.64,37.52,37.64,141800.0,26.9558,26.9988,26.9127,26.9988,141800.0
2011-04-13 10:25:00,37.63,37.72,37.63,37.66,101100.0,26.9916,27.0562,26.9916,27.0131,101100.0
2011-04-13 10:30:00,37.66,37.67,37.6,37.62,73900.0,27.0131,27.0203,26.9701,26.9844,73900.0
2011-04-13 10:35:00,37.61,37.66,37.61,37.63,94800.0,26.9773,27.0131,26.9773,26.9916,94800.0
2011-04-13 10:40:00,37.64,37.66,37.59,37.59,156400.0,26.9988,27.0131,26.9629,26.9629,156400.0
2011-04-13 10:45:00,37.59,37.66,37.56,37.62,266800.0,26.9629,27.0131,26.9414,26.9844,266800.0
2011-04-13 10:50:00,37.63,37.64,37.58,37.58,119300.0,26.9916,26.9988,26.9558,26.9558,119300.0
2011-04-13 10:55:00,37.58,37.61,37.57,37.57,72300.0,26.9558,26.9773,26.9486,26.9486,72300.0
2011-04-13 11:00:00,37.57,37.59,37.53,37.53,139200.0,26.9486,26.9629,26.9199,26.9199,139200.0
2011-04-13 11:05:00,37.53,37.54,37.43,37.46,184200.0,26.9199,26.9271,26.8482,26.8697,184200.0
2011-04-13 11:10:00,37.47,37.48,37.37,37.37,140100.0,26.8769,26.884,26.8051,26.8051,140100.0
2011-04-13 11:15:00,37.37,37.38,37.26,37.33,220600.0,26.8051,26.8123,26.7262,26.7764,220600.0
2011-04-13 11:20:00,37.33,37.33,37.23,37.24,140000.0,26.7764,26.7764,26.7047,26.7119,140000.0
2011-04-13 11:25:00,37.23,37.24,37.21,37.21,153800.0,26.7047,26.7119,26.6904,26.6904,153800.0
2011-04-13 11:30:00,37.22,37.31,37.21,37.3,265300.0,26.6975,26.7621,26.6904,26.7549,265300.0
2011-04-13 11:35:00,37.3,37.31,37.21,37.21,96800.0,26.7549,26.7621,26.6904,26.6904,96800.0
2011-04-13 11:40:00,37.21,37.28,37.21,37.28,114600.0,26.6904,26.7406,26.6904,26.7406,114600.0
2011-04-13 11:45:00,37.27,37.34,37.27,37.34,88600.0,26.7334,26.7836,26.7334,26.7836,88600.0
2011-04-13 11:50:00,37.34,37.36,37.31,37.31,90300.0,26.7836,26.798,26.7621,26.7621,90300.0
2011-04-13 11:55:00,37.31,37.32,37.18,37.18,207600.0,26.7621,26.7693,26.6688,26.6688,207600.0
2011-04-13 12:00:00,37.18,37.23,37.17,37.22,164600.0,26.6688,26.7047,26.6617,26.6975,164600.0
2011-04-13 12:05:00,37.22,37.24,37.18,37.23,126100.0,26.6975,26.7119,26.6688,26.7047,126100.0
2011-04-13 12:10:00,37.24,37.29,37.23,37.27,52700.0,26.7119,26.7477,26.7047,26.7334,52700.0
2011-04-13 12:15:00,37.26,37.32,37.25,37.26,84600.0,26.7262,26.7693,26.7191,26.7262,84600.0
2011-04-13 12:20:00,37.27,37.28,37.22,37.26,54000.0,26.7334,26.7406,26.6975,26.7262,54000.0
2011-04-13 12:25:00,37.26,37.32,37.26,37.32,55400.0,26.7262,26.7693,26.7262,26.7693,55400.0
2011-04-13 12:30:00,37.31,37.35,37.3,37.34,52500.0,26.7621,26.7908,26.7549,26.7836,52500.0
2011-04-13 12:35:00,37.34,37.35,37.26,37.3,98900.0,26.7836,26.7908,26.7262,26.7549,98900.0
2011-04-13 12:40:00,37.3,37.37,37.3,37.35,70400.0,26.7549,26.8051,26.7549,26.7908,70400.0
2011-04-13 12:45:00,37.36,37.41,37.31,37.39,83200.0,26.798,26.8338,26.7621,26.8195,83200.0
2011-04-13 12:50:00,37.4,37.41,37.35,37.35,74500.0,26.8266,26.8338,26.7908,26.7908,74500.0
2011-04-13 12:55:00,37.36,37.4,37.35,37.37,43700.0,26.798,26.8266,26.7908,26.8051,43700.0
2011-04-13 13:00:00,37.37,37.45,37.36,37.45,111400.0,26.8051,26.8625,26.798,26.8625,111400.0
2011-04-13 13:05:00,37.44,37.45,37.42,37.43,35500.0,26.8553,26.8625,26.841,26.8482,35500.0
2011-04-13 13:10:00,37.44,37.47,37.42,37.43,55700.0,26.8553,26.8769,26.841,26.8482,55700.0
2011-04-13 13:15:00,37.43,37.47,37.43,37.44,51200.0,26.8482,26.8769,26.8482,26.8553,51200.0
2011-04-13 13:20:00,37.44,37.47,37.44,37.47,29300.0,26.8553,26.8769,26.8553,26.8769,29300.0
2011-04-13 13:25:00,37.47,37.47,37.39,37.42,60600.0,26.8769,26.8769,26.8195,26.841,60600.0
2011-04-13 13:30:00,37.42,37.44,37.41,37.44,53300.0,26.841,26.8553,26.8338,26.8553,53300.0
2011-04-13 13:35:00,37.44,37.45,37.38,37.39,53900.0,26.8553,26.8625,26.8123,26.8195,53900.0
2011-04-13 13:40:00,37.4,37.45,37.39,37.42,39400.0,26.8266,26.8625,26.8195,26.841,39400.0
2011-04-13 13:45:00,37.42,37.42,37.38,37.4,36900.0,26.841,26.841,26.8123,26.8266,36900.0
2011-04-13 13:50:00,37.4,37.4,37.35,37.35,63800.0,26.8266,26.8266,26.7908,26.7908,63800.0
2011-04-13 13:55:00,37.35,37.38,37.33,37.36,65900.0,26.7908,26.8123,26.7764,26.798,65900.0
2011-04-13 14:00:00,37.36,37.38,37.33,37.34,190400.0,26.798,26.8123,26.7764,26.7836,190400.0
2011-04-13 14:05:00,37.33,37.39,37.32,37.39,64800.0,26.7764,26.8195,26.7693,26.8195,64800.0
2011-04-13 14:10:00,37.4,37.4,37.34,37.35,77800.0,26.8266,26.8266,26.7836,26.7908,77800.0
2011-04-13 14:15:00,37.35,37.35,37.31,37.32,106100.0,26.7908,26.7908,26.7621,26.7693,106100.0
2011-04-13 14:20:00,37.32,37.4,37.3,37.38,65700.0,26.7693,26.8266,26.7549,26.8123,65700.0
2011-04-13 14:25:00,37.38,37.42,37.37,37.4,112500.0,26.8123,26.841,26.8051,26.8266,112500.0
2011-04-13 14:30:00,37.4,37.42,37.36,37.38,72100.0,26.8266,26.841,26.798,26.8123,72100.0
2011-04-13 14:35:00,37.39,37.4,37.33,37.35,66500.0,26.8195,26.8266,26.7764,26.7908,66500.0
2011-04-13 14:40:00,37.35,37.4,37.34,37.4,81100.0,26.7908,26.8266,26.7836,26.8266,81100.0
2011-04-13 14:45:00,37.39,37.42,37.35,37.36,124900.0,26.8195,26.841,26.7908,26.798,124900.0
2011-04-13 14:50:00,37.36,37.41,37.36,37.38,101600.0,26.798,26.8338,26.798,26.8123,101600.0
2011-04-13 14:55:00,37.39,37.46,37.38,37.43,82700.0,26.8195,26.8697,26.8123,26.8482,82700.0
2011-04-13 15:00:00,37.44,37.54,37.44,37.52,145100.0,26.8553,26.9271,26.8553,26.9127,145100.0
2011-04-13 15:05:00,37.53,37.62,37.52,37.61,229400.0,26.9199,26.9844,26.9127,26.9773,229400.0
2011-04-13 15:10:00,37.61,37.64,37.59,37.62,125500.0,26.9773,26.9988,26.9629,26.9844,125500.0
2011-04-13 15:15:00,37.61,37.66,37.59,37.66,155100.0,26.9773,27.0131,26.9629,27.0131,155100.0
2011-04-13 15:20:00,37.66,37.66,37.61,37.66,102900.0,27.0131,27.0131,26.9773,27.0131,102900.0
2011-04-13 15:25:00,37.65,37.66,37.61,37.63,96800.0,27.006,27.0131,26.9773,26.9916,96800.0
2011-04-13 15:30:00,37.63,37.63,37.58,37.6,132400.0,26.9916,26.9916,26.9558,26.9701,132400.0
2011-04-13 15:35:00,37.6,37.65,37.6,37.65,136700.0,26.9701,27.006,26.9701,27.006,136700.0
2011-04-13 15:40:00,37.65,37.67,37.6,37.65,199200.0,27.006,27.0203,26.9701,27.006,199200.0
2011-04-13 15:45:00,37.65,37.67,37.61,37.61,462300.0,27.006,27.0203,26.9773,26.9773,462300.0
2011-04-13 15:50:00,37.61,37.62,37.57,37.62,279900.0,26.9773,26.9844,26.9486,26.9844,279900.0
2011-04-13 15:55:00,37.61,37.67,37.61,37.67,608800.0,26.9773,27.0203,26.9773,27.0203,608800.0
2011-04-14 09:30:00,37.6,37.64,37.51,37.58,183300.0,26.9701,26.9988,26.9055,26.9558,183300.0
2011-04-14 09:35:00,37.59,37.67,37.56,37.59,149700.0,26.9629,27.0203,26.9414,26.9629,149700.0
2011-04-14 09:40:00,37.59,37.61,37.47,37.51,149000.0,26.9629,26.9773,26.8769,26.9055,149000.0
2011-04-14 09:45:00,37.51,37.54,37.45,37.51,151100.0,26.9055,26.9271,26.8625,26.9055,151100.0
2011-04-14 09:50:00,37.5,37.57,37.45,37.48,152400.0,26.8984,26.9486,26.8625,26.884,152400.0
2011-04-14 09:55:00,37.49,37.58,37.45,37.51,85000.0,26.8912,26.9558,26.8625,26.9055,85000.0
2011-04-14 10:00:00,37.5,37.55,37.47,37.51,89200.0,26.8984,26.9342,26.8769,26.9055,89200.0
2011-04-14 10:05:00,37.51,37.59,37.48,37.57,90500.0,26.9055,26.9629,26.884,26.9486,90500.0
2011-04-14 10:10:00,37.57,37.62,37.53,37.53,115100.0,26.9486,26.9844,26.9199,26.9199,115100.0
2011-04-14 10:15:00,37.54,37.68,37.53,37.65,250100.0,26.9271,27.0275,26.9199,27.006,250100.0
2011-04-14 10:20:00,37.64,37.73,37.63,37.7,267300.0,26.9988,27.0634,26.9916,27.0418,267300.0
2011-04-14 10:25:00,37.7,37.82,37.69,37.79,105800.0,27.0418,27.1279,27.0347,27.1064,105800.0
2011-04-14 10:30:00,37.8,37.82,37.76,37.76,63300.0,27.1136,27.1279,27.0849,27.0849,63300.0
2011-04-14 10:35:00,37.77,37.84,37.77,37.79,52700.0,27.092,27.1423,27.092,27.1064,52700.0
2011-04-14 10:40:00,37.78,37.79,37.72,37.74,65800.0,27.0992,27.1064,27.0562,27.0705,65800.0
2011-04-14 10:45:00,37.73,37.78,37.72,37.78,60600.0,27.0634,27.0992,27.0562,27.0992,60600.0
2011-04-14 10:50:00,37.78,37.78,37.7,37.7,61700.0,27.0992,27.0992,27.0418,27.0418,61700.0
2011-04-14 10:55:00,37.7,37.72,37.65,37.71,86700.0,27.0418,27.0562,27.006,27.049,86700.0
2011-04-14 11:00:00,37.71,37.78,37.7,37.77,59500.0,27.049,27.0992,27.0418,27.092,59500.0
2011-04-14 11:05:00,37.78,37.82,37.77,37.81,68700.0,27.0992,27.1279,27.092,27.1207,68700.0
2011-04-14 11:10:00,37.81,37.83,37.73,37.74,63200.0,27.1207,27.1351,27.0634,27.0705,63200.0
2011-04-14 11:15:00,37.74,37.77,37.71,37.75,56900.0,27.0705,27.092,27.049,27.0777,56900.0
2011-04-14 11:20:00,37.76,37.76,37.72,37.72,24000.0,27.0849,27.0849,27.0562,27.0562,24000.0
2011-04-14 11:25:00,37.72,37.75,37.68,37.7,62500.0,27.0562,27.0777,27.0275,27.0418,62500.0
2011-04-14 11:30:00,37.71,37.73,37.69,37.7,40100.0,27.049,27.0634,27.0347,27.0418,40100.0
2011-04-14 11:35:00,37.7,37.72,37.68,37.7,65100.0,27.0418,27.0562,27.0275,27.0418,65100.0
2011-04-14 11:40:00,37.7,37.71,37.64,37.67,40300.0,27.0418,27.049,26.9988,27.0203,40300.0
2011-04-14 11:45:00,37.67,37.72,37.67,37.7,65100.0,27.0203,27.0562,27.0203,27.0418,65100.0
2011-04-14 11:50:00,37.7,37.75,37.68,37.75,31400.0,27.0418,27.0777,27.0275,27.0777,31400.0
2011-04-14 11:55:00,37.75,37.77,37.74,37.77,36600.0,27.0777,27.092,27.0705,27.092,36600.0
2011-04-14 12:00:00,37.76,37.84,37.76,37.84,62200.0,27.0849,27.1423,27.0849,27.1423,62200.0
2011-04-14 12:05:00,37.84,37.85,37.8,37.81,32300.0,27.1423,27.1494,27.1136,27.1207,32300.0
2011-04-14 12:10:00,37.82,37.86,37.82,37.84,76800.0,27.1279,27.1566,27.1279,27.1423,76800.0
2011-04-14 12:15:00,37.84,37.84,37.77,37.78,38500.0,27.1423,27.1423,27.092,27.0992,38500.0
2011-04-14 12:20:00,37.77,37.84,37.77,37.82,36800.0,27.092,27.1423,27.092,27.1279,36800.0
2011-04-14 12:25:00,37.83,37.85,37.81,37.84,39600.0,27.1351,27.1494,27.1207,27.1423,39600.0
2011-04-14 12:30:00,37.84,37.88,37.83,37.87,79600.0,27.1423,27.1709,27.1351,27.1638,79600.0
2011-04-14 12:35:00,37.86,37.87,37.85,37.86,53600.0,27.1566,27.1638,27.1494,27.1566,53600.0
2011-04-14 12:40:00,37.86,37.88,37.84,37.88,44900.0,27.1566,27.1709,27.1423,27.1709,44900.0
2011-04-14 12:45:00,37.87,37.89,37.85,37.85,52600.0,27.1638,27.1781,27.1494,27.1494,52600.0
2011-04-14 12:50:00,37.86,37.88,37.85,37.88,24700.0,27.1566,27.1709,27.1494,27.1709,24700.0
2011-04-14 12:55:00,37.88,37.88,37.86,37.87,18200.0,27.1709,27.1709,27.1566,27.1638,18200.0
2011-04-14 13:00:00,37.87,37.89,37.87,37.88,65400.0,27.1638,27.1781,27.1638,27.1709,65400.0
2011-04-14 13:05:00,37.88,37.88,37.84,37.86,41700.0,27.1709,27.1709,27.1423,27.1566,41700.0
2011-04-14 13:10:00,37.86,37.88,37.84,37.84,30100.0,27.1566,27.1709,27.1423,27.1423,30100.0
2011-04-14 13:15:00,37.85,37.86,37.84,37.85,35600.0,27.1494,27.1566,27.1423,27.1494,35600.0
2011-04-14 13:20:00,37.85,37.86,37.81,37.83,53200.0,27.1494,27.1566,27.1207,27.1351,53200.0
2011-04-14 13:25:00,37.83,37.84,37.8,37.84,60500.0,27.1351,27.1423,27.1136,27.1423,60500.0
2011-04-14 13:30:00,37.84,37.85,37.8,37.82,89100.0,27.1423,27.1494,27.1136,27.1279,89100.0
2011-04-14 13:35:00,37.81,37.85,37.8,37.83,26900.0,27.1207,27.1494,27.1136,27.1351,26900.0
2011-04-14 13:40:00,37.83,37.84,37.77,37.8,51500.0,27.1351,27.1423,27.092,27.1136,51500.0
2011-04-14 13:45:00,37.79,37.81,37.78,37.81,38000.0,27.1064,27.1207,27.0992,27.1207,38000.0
2011-04-14 13:50:00,37.8,37.8,37.74,37.74,35900.0,27.1136,27.1136,27.0705,27.0705,35900.0
2011-04-14 13:55:00,37.75,37.77,37.73,37.73,40200.0,27.0777,27.092,27.0634,27.0634,40200.0
2011-04-14 14:00:00,37.73,37.76,37.71,37.72,52700.0,27.0634,27.0849,27.049,27.0562,52700.0
2011-04-14 14:05:00,37.73,37.76,37.73,37.74,49400.0,27.0634,27.0849,27.0634,27.0705,49400.0
2011-04-14 14:10:00,37.74,37.75,37.72,37.74,30300.0,27.0705,27.0777,27.0562,27.0705,30300.0
2011-04-14 14:15:00,37.74,37.74,37.68,37.7,65400.0,27.0705,27.0705,27.0275,27.0418,65400.0
2011-04-14 14:20:00,37.7,37.72,37.7,37.7,29600.0,27.0418,27.0562,27.0418,27.0418,29600.0
2011-04-14 14:25:00,37.71,37.77,37.71,37.74,55000.0,27.049,27.092,27.049,27.0705,55000.0
2011-04-14 14:30:00,37.75,37.8,37.75,37.8,38300.0,27.0777,27.1136,27.0777,27.1136,38300.0
2011-04-14 14:35:00,37.8,37.81,37.75,37.75,53200.0,27.1136,27.1207,27.0777,27.0777,53200.0
2011-04-14 14:40:00,37.75,37.81,37.75,37.77,36700.0,27.0777,27.1207,27.0777,27.092,36700.0
2011-04-14 14:45:00,37.78,37.81,37.75,37.8,40400.0,27.0992,27.1207,27.0777,27.1136,40400.0
2011-04-14 14:50:00,37.81,37.84,37.81,37.83,40400.0,27.1207,27.1423,27.1207,27.1351,40400.0
2011-04-14 14:55:00,37.83,37.87,37.82,37.82,63300.0,27.1351,27.1638,27.1279,27.1279,63300.0
2011-04-14 15:00:00,37.83,37.93,37.82,37.9,138500.0,27.1351,27.2068,27.1279,27.1853,138500.0
2011-04-14 15:05:00,37.9,37.92,37.89,37.9,97700.0,27.1853,27.1996,27.1781,27.1853,97700.0
2011-04-14 15:10:00,37.91,37.94,37.88,37.92,85100.0,27.1925,27.214,27.1709,27.1996,85100.0
2011-04-14 15:15:00,37.92,37.95,37.9,37.94,111400.0,27.1996,27.2212,27.1853,27.214,111400.0
2011-04-14 15:20:00,37.95,37.97,37.93,37.93,114200.0,27.2212,27.2355,27.2068,27.2068,114200.0
2011-04-14 15:25:00,37.93,37.96,37.92,37.96,59400.0,27.2068,27.2283,27.1996,27.2283,59400.0
2011-04-14 15:30:00,37.96,37.97,37.9,37.91,118100.0,27.2283,27.2355,27.1853,27.1925,118100.0
2011-04-14 15:35:00,37.91,37.95,37.9,37.94,78600.0,27.1925,27.2212,27.1853,27.214,78600.0
2011-04-14 15:40:00,37.94,37.95,37.87,37.88,149600.0,27.214,27.2212,27.1638,27.1709,149600.0
2011-04-14 15:45:00,37.87,37.89,37.85,37.85,129100.0,27.1638,27.1781,27.1494,27.1494,129100.0
2011-04-14 15:50:00,37.85,37.89,37.83,37.84,211800.0,27.1494,27.1781,27.1351,27.1423,211800.0
2011-04-14 15:55:00,37.84,37.88,37.84,37.86,304500.0,27.1423,27.1709,27.1423,27.1566,304500.0
2011-04-15 09:30:00,37.96,38.2,37.94,38.11,1350200.0,27.2283,27.4005,27.214,27.3359,1350200.0
2011-04-15 09:35:00,38.11,38.25,38.11,38.21,252700.0,27.3359,27.4363,27.3359,27.4077,252700.0
2011-04-15 09:40:00,38.21,38.28,38.13,38.13,264200.0,27.4077,27.4579,27.3503,27.3503,264200.0
2011-04-15 09:45:00,38.13,38.18,38.05,38.07,188200.0,27.3503,27.3861,27.2929,27.3072,188200.0
2011-04-15 09:50:00,38.07,38.15,38.07,38.14,71500.0,27.3072,27.3646,27.3072,27.3574,71500.0
2011-04-15 09:55:00,38.15,38.22,38.14,38.2,173600.0,27.3646,27.4148,27.3574,27.4005,173600.0
2011-04-15 10:00:00,38.2,38.34,38.2,38.34,277300.0,27.4005,27.5009,27.4005,27.5009,277300.0
2011-04-15 10:05:00,38.33,38.4,38.29,38.37,443900.0,27.4937,27.5439,27.465,27.5224,443900.0
2011-04-15 10:10:00,38.37,38.38,38.29,38.29,216500.0,27.5224,27.5296,27.465,27.465,216500.0
2011-04-15 10:15:00,38.29,38.35,38.25,38.3,201700.0,27.465,27.5081,27.4363,27.4722,201700.0
2011-04-15 10:20:00,38.3,38.33,38.28,38.31,174000.0,27.4722,27.4937,27.4579,27.4794,174000.0
2011-04-15 10:25:00,38.32,38.33,38.26,38.3,206300.0,27.4866,27.4937,27.4435,27.4722,206300.0
2011-04-15 10:30:00,38.3,38.3,38.17,38.23,227000.0,27.4722,27.4722,27.379,27.422,227000.0
2011-04-15 10:35:00,38.23,38.28,38.14,38.22,141000.0,27.422,27.4579,27.3574,27.4148,141000.0
2011-04-15 10:40:00,38.21,38.27,38.18,38.27,59100.0,27.4077,27.4507,27.3861,27.4507,59100.0
2011-04-15 10:45:00,38.26,38.29,38.2,38.22,117700.0,27.4435,27.465,27.4005,27.4148,117700.0
2011-04-15 10:50:00,38.22,38.3,38.21,38.29,96400.0,27.4148,27.4722,27.4077,27.465,96400.0
2011-04-15 10:55:00,38.29,38.3,38.22,38.27,49600.0,27.465,27.4722,27.4148,27.4507,49600.0
2011-04-15 11:00:00,38.27,38.28,38.2,38.24,80000.0,27.4507,27.4579,27.4005,27.4292,80000.0
2011-04-15 11:05:00,38.22,38.24,38.2,38.22,48400.0,27.4148,27.4292,27.4005,27.4148,48400.0
2011-04-15 11:10:00,38.21,38.22,38.12,38.12,161100.0,27.4077,27.4148,27.3431,27.3431,161100.0
2011-04-15 11:15:00,38.13,38.16,38.1,38.11,68900.0,27.3503,27.3718,27.3287,27.3359,68900.0
2011-04-15 11:20:00,38.12,38.24,38.12,38.22,184800.0,27.3431,27.4292,27.3431,27.4148,184800.0
2011-04-15 11:25:00,38.22,38.23,38.19,38.23,51100.0,27.4148,27.422,27.3933,27.422,51100.0
2011-04-15 11:30:00,38.24,38.29,38.2,38.22,64900.0,27.4292,27.465,27.4005,27.4148,64900.0
2011-04-15 11:35:00,38.21,38.22,38.16,38.17,50700.0,27.4077,27.4148,27.3718,27.379,50700.0
2011-04-15 11:40:00,38.17,38.22,38.17,38.21,31600.0,27.379,27.4148,27.379,27.4077,31600.0
2011-04-15 11:45:00,38.22,38.23,38.2,38.22,17800.0,27.4148,27.422,27.4005,27.4148,17800.0
2011-04-15 11:50:00,38.23,38.23,38.15,38.22,87000.0,27.422,27.422,27.3646,27.4148,87000.0
2011-04-15 11:55:00,38.23,38.25,38.21,38.23,58900.0,27.422,27.4363,27.4077,27.422,58900.0
2011-04-15 12:00:00,38.22,38.24,38.22,38.23,24400.0,27.4148,27.4292,27.4148,27.422,24400.0
2011-04-15 12:05:00,38.23,38.25,38.23,38.25,54100.0,27.422,27.4363,27.422,27.4363,54100.0
2011-04-15 12:10:00,38.25,38.34,38.25,38.33,422100.0,27.4363,27.5009,27.4363,27.4937,422100.0
2011-04-15 12:15:00,38.32,38.36,38.31,38.32,61700.0,27.4866,27.5152,27.4794,27.4866,61700.0
2011-04-15 12:20:00,38.31,38.33,38.27,38.3,39900.0,27.4794,27.4937,27.4507,27.4722,39900.0
2011-04-15 12:25:00,38.3,38.32,38.27,38.3,103800.0,27.4722,27.4866,27.4507,27.4722,103800.0
2011-04-15 12:30:00,38.3,38.32,38.29,38.3,26800.0,27.4722,27.4866,27.465,27.4722,26800.0
2011-04-15 12:35:00,38.31,38.33,38.31,38.32,37900.0,27.4794,27.4937,27.4794,27.4866,37900.0
2011-04-15 12:40:00,38.31,38.32,38.29,38.3,33100.0,27.4794,27.4866,27.465,27.4722,33100.0
2011-04-15 12:45:00,38.31,38.35,38.31,38.33,53500.0,27.4794,27.5081,27.4794,27.4937,53500.0
2011-04-15 12:50:00,38.33,38.37,38.3,38.36,82800.0,27.4937,27.5224,27.4722,27.5152,82800.0
2011-04-15 12:55:00,38.35,38.37,38.33,38.33,48700.0,27.5081,27.5224,27.4937,27.4937,48700.0
2011-04-15 13:00:00,38.33,38.36,38.28,38.28,57900.0,27.4937,27.5152,27.4579,27.4579,57900.0
2011-04-15 13:05:00,38.28,38.28,38.23,38.26,79300.0,27.4579,27.4579,27.422,27.4435,79300.0
2011-04-15 13:10:00,38.27,38.3,38.26,38.29,29700.0,27.4507,27.4722,27.4435,27.465,29700.0
2011-04-15 13:15:00,38.3,38.3,38.23,38.23,33200.0,27.4722,27.4722,27.422,27.422,33200.0
2011-04-15 13:20:00,38.24,38.24,38.18,38.19,54100.0,27.4292,27.4292,27.3861,27.3933,54100.0
2011-04-15 13:25:00,38.19,38.2,38.16,38.18,52500.0,27.3933,27.4005,27.3718,27.3861,52500.0
2011-04-15 13:30:00,38.19,38.23,38.17,38.23,58300.0,27.3933,27.422,27.379,27.422,58300.0
2011-04-15 13:35:00,38.23,38.25,38.21,38.25,144100.0,27.422,27.4363,27.4077,27.4363,144100.0
2011-04-15 13:40:00,38.25,38.25,38.23,38.25,50600.0,27.4363,27.4363,27.422,27.4363,50600.0
2011-04-15 13:45:00,38.25,38.27,38.24,38.27,64600.0,27.4363,27.4507,27.4292,27.4507,64600.0
2011-04-15 13:50:00,38.26,38.27,38.24,38.25,70100.0,27.4435,27.4507,27.4292,27.4363,70100.0
2011-04-15 13:55:00,38.26,38.29,38.24,38.25,41800.0,27.4435,27.465,27.4292,27.4363,41800.0
2011-04-15 14:00:00,38.24,38.28,38.24,38.28,46200.0,27.4292,27.4579,27.4292,27.4579,46200.0
2011-04-15 14:05:00,38.27,38.28,38.27,38.28,90000.0,27.4507,27.4579,27.4507,27.4579,90000.0
2011-04-15 14:10:00,38.28,38.29,38.27,38.29,67800.0,27.4579,27.465,27.4507,27.465,67800.0
2011-04-15 14:15:00,38.29,38.3,38.27,38.27,79100.0,27.465,27.4722,27.4507,27.4507,79100.0
2011-04-15 14:20:00,38.27,38.3,38.25,38.27,62500.0,27.4507,27.4722,27.4363,27.4507,62500.0
2011-04-15 14:25:00,38.27,38.29,38.25,38.27,58400.0,27.4507,27.465,27.4363,27.4507,58400.0
2011-04-15 14:30:00,38.28,38.29,38.27,38.29,24700.0,27.4579,27.465,27.4507,27.465,24700.0
2011-04-15 14:35:00,38.29,38.29,38.26,38.27,30400.0,27.465,27.465,27.4435,27.4507,30400.0
2011-04-15 14:40:00,38.26,38.26,38.23,38.24,28400.0,27.4435,27.4435,27.422,27.4292,28400.0
2011-04-15 14:45:00,38.25,38.25,38.21,38.22,38800.0,27.4363,27.4363,27.4077,27.4148,38800.0
2011-04-15 14:50:00,38.21,38.21,38.18,38.2,57500.0,27.4077,27.4077,27.3861,27.4005,57500.0
2011-04-15 14:55:00,38.2,38.2,38.17,38.2,48200.0,27.4005,27.4005,27.379,27.4005,48200.0
2011-04-15 15:00:00,38.19,38.2,38.18,38.2,44100.0,27.3933,27.4005,27.3861,27.4005,44100.0
2011-04-15 15:05:00,38.19,38.2,38.17,38.19,42500.0,27.3933,27.4005,27.379,27.3933,42500.0
2011-04-15 15:10:00,38.18,38.19,38.12,38.15,73100.0,27.3861,27.3933,27.3431,27.3646,73100.0
2011-04-15 15:15:00,38.14,38.17,38.1,38.16,79300.0,27.3574,27.379,27.3287,27.3718,79300.0
2011-04-15 15:20:00,38.17,38.21,38.14,38.2,173400.0,27.379,27.4077,27.3574,27.4005,173400.0
2011-04-15 15:25:00,38.21,38.24,38.2,38.24,162800.0,27.4077,27.4292,27.4005,27.4292,162800.0
2011-04-15 15:30:00,38.23,38.26,38.22,38.25,205000.0,27.422,27.4435,27.4148,27.4363,205000.0
2011-04-15 15:35:00,38.24,38.27,38.23,38.25,262300.0,27.4292,27.4507,27.422,27.4363,262300.0
2011-04-15 15:40:00,38.26,38.27,38.2,38.2,142700.0,27.4435,27.4507,27.4005,27.4005,142700.0
2011-04-15 15:45:00,38.2,38.23,38.17,38.17,119300.0,27.4005,27.422,27.379,27.379,119300.0
2011-04-15 15:50:00,38.17,38.18,38.16,38.16,227900.0,27.379,27.3861,27.3718,27.3718,227900.0
2011-04-15 15:55:00,38.16,38.19,38.15,38.18,472500.0,27.3718,27.3933,27.3646,27.3861,472500.0
2011-04-18 09:30:00,37.65,37.78,37.45,37.49,388900.0,27.006,27.0992,26.8625,26.8912,388900.0
2011-04-18 09:35:00,37.49,37.62,37.48,37.58,197300.0,26.8912,26.9844,26.884,26.9558,197300.0
2011-04-18 09:40:00,37.58,37.67,37.51,37.52,177500.0,26.9558,27.0203,26.9055,26.9127,177500.0
2011-04-18 09:45:00,37.51,37.62,37.48,37.56,159900.0,26.9055,26.9844,26.884,26.9414,159900.0
2011-04-18 09:50:00,37.57,37.57,37.45,37.5,157100.0,26.9486,26.9486,26.8625,26.8984,157100.0
2011-04-18 09:55:00,37.5,37.53,37.34,37.34,168100.0,26.8984,26.9199,26.7836,26.7836,168100.0
2011-04-18 10:00:00,37.34,37.37,37.26,37.32,189300.0,26.7836,26.8051,26.7262,26.7693,189300.0
2011-04-18 10:05:00,37.31,37.36,37.21,37.36,165400.0,26.7621,26.798,26.6904,26.798,165400.0
2011-04-18 10:10:00,37.35,37.46,37.33,37.45,170700.0,26.7908,26.8697,26.7764,26.8625,170700.0
2011-04-18 10:15:00,37.45,37.55,37.41,37.53,141800.0,26.8625,26.9342,26.8338,26.9199,141800.0
2011-04-18 10:20:00,37.54,37.69,37.53,37.63,253400.0,26.9271,27.0347,26.9199,26.9916,253400.0
2011-04-18 10:25:00,37.64,37.71,37.55,37.7,132500.0,26.9988,27.049,26.9342,27.0418,132500.0
2011-04-18 10:30:00,37.7,37.78,37.68,37.71,125400.0,27.0418,27.0992,27.0275,27.049,125400.0
2011-04-18 10:35:00,37.71,37.72,37.6,37.61,81600.0,27.049,27.0562,26.9701,26.9773,81600.0
2011-04-18 10:40:00,37.61,37.62,37.51,37.51,108600.0,26.9773,26.9844,26.9055,26.9055,108600.0
2011-04-18 10:45:00,37.51,37.55,37.5,37.53,99200.0,26.9055,26.9342,26.8984,26.9199,99200.0
2011-04-18 10:50:00,37.53,37.61,37.49,37.56,138700.0,26.9199,26.9773,26.8912,26.9414,138700.0
2011-04-18 10:55:00,37.55,37.63,37.52,37.58,214900.0,26.9342,26.9916,26.9127,26.9558,214900.0
2011-04-18 11:00:00,37.57,37.66,37.53,37.54,66600.0,26.9486,27.0131,26.9199,26.9271,66600.0
2011-04-18 11:05:00,37.54,37.56,37.5,37.55,70200.0,26.9271,26.9414,26.8984,26.9342,70200.0
2011-04-18 11:10:00,37.55,37.6,37.52,37.54,69800.0,26.9342,26.9701,26.9127,26.9271,69800.0
2011-04-18 11:15:00,37.53,37.57,37.49,37.5,77100.0,26.9199,26.9486,26.8912,26.8984,77100.0
2011-04-18 11:20:00,37.5,37.54,37.49,37.52,80700.0,26.8984,26.9271,26.8912,26.9127,80700.0
2011-04-18 11:25:00,37.52,37.55,37.51,37.54,50000.0,26.9127,26.9342,26.9055,26.9271,50000.0
2011-04-18 11:30:00,37.54,37.55,37.5,37.54,48300.0,26.9271,26.9342,26.8984,26.9271,48300.0
2011-04-18 11:35:00,37.53,37.6,37.52,37.56,52400.0,26.9199,26.9701,26.9127,26.9414,52400.0
2011-04-18 11:40:00,37.55,37.57,37.52,37.53,67300.0,26.9342,26.9486,26.9127,26.9199,67300.0
2011-04-18 11:45:00,37.53,37.61,37.53,37.61,53700.0,26.9199,26.9773,26.9199,26.9773,53700.0
2011-04-18 11:50:00,37.61,37.63,37.58,37.63,68100.0,26.9773,26.9916,26.9558,26.9916,68100.0
2011-04-18 11:55:00,37.63,37.67,37.61,37.63,41600.0,26.9916,27.0203,26.9773,26.9916,41600.0
2011-04-18 12:00:00,37.64,37.64,37.56,37.59,55700.0,26.9988,26.9988,26.9414,26.9629,55700.0
2011-04-18 12:05:00,37.59,37.65,37.59,37.63,48400.0,26.9629,27.006,26.9629,26.9916,48400.0
2011-04-18 12:10:00,37.62,37.62,37.55,37.58,77400.0,26.9844,26.9844,26.9342,26.9558,77400.0
2011-04-18 12:15:00,37.57,37.61,37.56,37.6,35500.0,26.9486,26.9773,26.9414,26.9701,35500.0
2011-04-18 12:20:00,37.61,37.61,37.56,37.57,66600.0,26.9773,26.9773,26.9414,26.9486,66600.0
2011-04-18 12:25:00,37.57,37.58,37.53,37.58,80500.0,26.9486,26.9558,26.9199,26.9558,80500.0
2011-04-18 12:30:00,37.58,37.58,37.54,37.56,68700.0,26.9558,26.9558,26.9271,26.9414,68700.0
2011-04-18 12:35:00,37.58,37.62,37.57,37.6,56600.0,26.9558,26.9844,26.9486,26.9701,56600.0
2011-04-18 12:40:00,37.61,37.63,37.58,37.61,41900.0,26.9773,26.9916,26.9558,26.9773,41900.0
2011-04-18 12:45:00,37.61,37.62,37.59,37.6,35800.0,26.9773,26.9844,26.9629,26.9701,35800.0
2011-04-18 12:50:00,37.59,37.62,37.58,37.58,34500.0,26.9629,26.9844,26.9558,26.9558,34500.0
2011-04-18 12:55:00,37.58,37.62,37.58,37.58,51500.0,26.9558,26.9844,26.9558,26.9558,51500.0
2011-04-18 13:00:00,37.59,37.59,37.56,37.58,27400.0,26.9629,26.9629,26.9414,26.9558,27400.0
2011-04-18 13:05:00,37.58,37.59,37.54,37.54,49500.0,26.9558,26.9629,26.9271,26.9271,49500.0
2011-04-18 13:10:00,37.55,37.55,37.53,37.53,41600.0,26.9342,26.9342,26.9199,26.9199,41600.0
2011-04-18 13:15:00,37.53,37.55,37.5,37.54,48600.0,26.9199,26.9342,26.8984,26.9271,48600.0
2011-04-18 13:20:00,37.54,37.56,37.49,37.51,101900.0,26.9271,26.9414,26.8912,26.9055,101900.0
2011-04-18 13:25:00,37.5,37.53,37.5,37.53,64200.0,26.8984,26.9199,26.8984,26.9199,64200.0
2011-04-18 13:30:00,37.52,37.54,37.5,37.54,68800.0,26.9127,26.9271,26.8984,26.9271,68800.0
2011-04-18 13:35:00,37.54,37.55,37.53,37.53,32200.0,26.9271,26.9342,26.9199,26.9199,32200.0
2011-04-18 13:40:00,37.53,37.58,37.51,37.57,38900.0,26.9199,26.9558,26.9055,26.9486,38900.0
2011-04-18 13:45:00,37.58,37.61,37.57,37.61,26500.0,26.9558,26.9773,26.9486,26.9773,26500.0
2011-04-18 13:50:00,37.61,37.66,37.6,37.66,62000.0,26.9773,27.0131,26.9701,27.0131,62000.0
2011-04-18 13:55:00,37.66,37.67,37.64,37.66,38900.0,27.0131,27.0203,26.9988,27.0131,38900.0
2011-04-18 14:00:00,37.67,37.67,37.59,37.61,42900.0,27.0203,27.0203,26.9629,26.9773,42900.0
2011-04-18 14:05:00,37.61,37.66,37.61,37.64,51300.0,26.9773,27.0131,26.9773,26.9988,51300.0
2011-04-18 14:10:00,37.65,37.65,37.6,37.62,53400.0,27.006,27.006,26.9701,26.9844,53400.0
2011-04-18 14:15:00,37.62,37.63,37.59,37.62,49400.0,26.9844,26.9916,26.9629,26.9844,49400.0
2011-04-18 14:20:00,37.62,37.64,37.58,37.64,53000.0,26.9844,26.9988,26.9558,26.9988,53000.0
2011-04-18 14:25:00,37.63,37.64,37.61,37.64,44700.0,26.9916,26.9988,26.9773,26.9988,44700.0
2011-04-18 14:30:00,37.64,37.65,37.63,37.65,28800.0,26.9988,27.006,26.9916,27.006,28800.0
2011-04-18 14:35:00,37.65,37.7,37.62,37.7,57300.0,27.006,27.0418,26.9844,27.0418,57300.0
2011-04-18 14:40:00,37.7,37.73,37.68,37.7,74600.0,27.0418,27.0634,27.0275,27.0418,74600.0
2011-04-18 14:45:00,37.7,37.75,37.68,37.7,78700.0,27.0418,27.0777,27.0275,27.0418,78700.0
2011-04-18 14:50:00,37.7,37.74,37.69,37.71,51700.0,27.0418,27.0705,27.0347,27.049,51700.0
2011-04-18 14:55:00,37.72,37.77,37.7,37.71,80200.0,27.0562,27.092,27.0418,27.049,80200.0
2011-04-18 15:00:00,37.72,37.73,37.69,37.7,48100.0,27.0562,27.0634,27.0347,27.0418,48100.0
2011-04-18 15:05:00,37.7,37.72,37.62,37.63,88100.0,27.0418,27.0562,26.9844,26.9916,88100.0
2011-04-18 15:10:00,37.64,37.69,37.62,37.67,61300.0,26.9988,27.0347,26.9844,27.0203,61300.0
2011-04-18 15:15:00,37.68,37.77,37.67,37.76,108800.0,27.0275,27.092,27.0203,27.0849,108800.0
2011-04-18 15:20:00,37.77,37.79,37.71,37.72,79600.0,27.092,27.1064,27.049,27.0562,79600.0
2011-04-18 15:25:00,37.71,37.75,37.68,37.72,105400.0,27.049,27.0777,27.0275,27.0562,105400.0
2011-04-18 15:30:00,37.72,37.77,37.72,37.73,86800.0,27.0562,27.092,27.0562,27.0634,86800.0
2011-04-18 15:35:00,37.72,37.72,37.66,37.67,144000.0,27.0562,27.0562,27.0131,27.0203,144000.0
2011-04-18 15:40:00,37.68,37.71,37.66,37.67,190400.0,27.0275,27.049,27.0131,27.0203,190400.0
2011-04-18 15:45:00,37.68,37.74,37.66,37.71,352500.0,27.0275,27.0705,27.0131,27.049,352500.0
2011-04-18 15:50:00,37.72,37.76,37.71,37.76,305300.0,27.0562,27.0849,27.049,27.0849,305300.0
2011-04-18 15:55:00,37.76,37.82,37.74,37.74,323000.0,27.0849,27.1279,27.0705,27.0705,323000.0
2011-04-19 09:30:00,37.89,37.92,37.7,37.92,190800.0,27.1781,27.1996,27.0418,27.1996,190800.0
2011-04-19 09:35:00,37.91,37.94,37.78,37.86,147500.0,27.1925,27.214,27.0992,27.1566,147500.0
2011-04-19 09:40:00,37.85,37.95,37.82,37.94,158200.0,27.1494,27.2212,27.1279,27.214,158200.0
2011-04-19 09:45:00,37.94,37.97,37.87,37.92,125600.0,27.214,27.2355,27.1638,27.1996,125600.0
2011-04-19 09:50:00,37.92,37.92,37.74,37.8,119000.0,27.1996,27.1996,27.0705,27.1136,119000.0
2011-04-19 09:55:00,37.8,37.92,37.8,37.92,69500.0,27.1136,27.1996,27.1136,27.1996,69500.0
2011-04-19 10:00:00,37.92,37.97,37.89,37.91,283700.0,27.1996,27.2355,27.1781,27.1925,283700.0
2011-04-19 10:05:00,37.91,38.02,37.91,37.99,197200.0,27.1925,27.2714,27.1925,27.2498,197200.0
2011-04-19 10:10:00,38.0,38.01,37.87,37.87,79700.0,27.257,27.2642,27.1638,27.1638,79700.0
2011-04-19 10:15:00,37.87,37.98,37.86,37.92,97500.0,27.1638,27.2427,27.1566,27.1996,97500.0
2011-04-19 10:20:00,37.92,37.95,37.87,37.93,123800.0,27.1996,27.2212,27.1638,27.2068,123800.0
2011-04-19 10:25:00,37.92,37.97,37.89,37.9,52300.0,27.1996,27.2355,27.1781,27.1853,52300.0
2011-04-19 10:30:00,37.9,37.91,37.82,37.85,120100.0,27.1853,27.1925,27.1279,27.1494,120100.0
2011-04-19 10:35:00,37.86,37.9,37.82,37.85,110300.0,27.1566,27.1853,27.1279,27.1494,110300.0
2011-04-19 10:40:00,37.86,37.86,37.79,37.82,71500.0,27.1566,27.1566,27.1064,27.1279,71500.0
2011-04-19 10:45:00,37.82,37.82,37.73,37.78,105200.0,27.1279,27.1279,27.0634,27.0992,105200.0
2011-04-19 10:50:00,37.79,37.81,37.74,37.78,257800.0,27.1064,27.1207,27.0705,27.0992,257800.0
2011-04-19 10:55:00,37.78,37.83,37.77,37.79,78500.0,27.0992,27.1351,27.092,27.1064,78500.0
2011-04-19 11:00:00,37.79,37.8,37.76,37.8,112200.0,27.1064,27.1136,27.0849,27.1136,112200.0
2011-04-19 11:05:00,37.8,37.83,37.8,37.8,74700.0,27.1136,27.1351,27.1136,27.1136,74700.0
2011-04-19 11:10:00,37.8,37.81,37.71,37.73,122000.0,27.1136,27.1207,27.049,27.0634,122000.0
2011-04-19 11:15:00,37.73,37.76,37.72,37.72,152600.0,27.0634,27.0849,27.0562,27.0562,152600.0
2011-04-19 11:20:00,37.73,37.73,37.68,37.68,45900.0,27.0634,27.0634,27.0275,27.0275,45900.0
2011-04-19 11:25:00,37.68,37.71,37.64,37.65,136200.0,27.0275,27.049,26.9988,27.006,136200.0
2011-04-19 11:30:00,37.64,37.66,37.6,37.65,145300.0,26.9988,27.0131,26.9701,27.006,145300.0
2011-04-19 11:35:00,37.65,37.68,37.6,37.6,118200.0,27.006,27.0275,26.9701,26.9701,118200.0
2011-04-19 11:40:00,37.6,37.61,37.57,37.6,104000.0,26.9701,26.9773,26.9486,26.9701,104000.0
2011-04-19 11:45:00,37.59,37.61,37.59,37.6,139700.0,26.9629,26.9773,26.9629,26.9701,139700.0
2011-04-19 11:50:00,37.61,37.68,37.59,37.65,182300.0,26.9773,27.0275,26.9629,27.006,182300.0
2011-04-19 11:55:00,37.65,37.69,37.64,37.67,77100.0,27.006,27.0347,26.9988,27.0203,77100.0
2011-04-19 12:00:00,37.67,37.72,37.67,37.71,46700.0,27.0203,27.0562,27.0203,27.049,46700.0
2011-04-19 12:05:00,37.7,37.7,37.64,37.66,27500.0,27.0418,27.0418,26.9988,27.0131,27500.0
2011-04-19 12:10:00,37.66,37.71,37.65,37.71,40400.0,27.0131,27.049,27.006,27.049,40400.0
2011-04-19 12:15:00,37.71,37.74,37.69,37.73,52000.0,27.049,27.0705,27.0347,27.0634,52000.0
2011-04-19 12:20:00,37.73,37.73,37.7,37.7,41000.0,27.0634,27.0634,27.0418,27.0418,41000.0
2011-04-19 12:25:00,37.7,37.73,37.67,37.72,50900.0,27.0418,27.0634,27.0203,27.0562,50900.0
2011-04-19 12:30:00,37.72,37.75,37.69,37.75,20900.0,27.0562,27.0777,27.0347,27.0777,20900.0
2011-04-19 12:35:00,37.74,37.76,37.72,37.75,39500.0,27.0705,27.0849,27.0562,27.0777,39500.0
2011-04-19 12:40:00,37.75,37.75,37.73,37.73,35000.0,27.0777,27.0777,27.0634,27.0634,35000.0
2011-04-19 12:45:00,37.74,37.76,37.7,37.7,54200.0,27.0705,27.0849,27.0418,27.0418,54200.0
2011-04-19 12:50:00,37.71,37.77,37.7,37.74,30900.0,27.049,27.092,27.0418,27.0705,30900.0
2011-04-19 12:55:00,37.74,37.76,37.7,37.71,37600.0,27.0705,27.0849,27.0418,27.049,37600.0
2011-04-19 13:00:00,37.71,37.74,37.7,37.72,49600.0,27.049,27.0705,27.0418,27.0562,49600.0
2011-04-19 13:05:00,37.71,37.73,37.71,37.72,28400.0,27.049,27.0634,27.049,27.0562,28400.0
2011-04-19 13:10:00,37.72,37.77,37.71,37.77,38100.0,27.0562,27.092,27.049,27.092,38100.0
2011-04-19 13:15:00,37.77,37.79,37.75,37.75,20400.0,27.092,27.1064,27.0777,27.0777,20400.0
2011-04-19 13:20:00,37.76,37.8,37.76,37.78,42800.0,27.0849,27.1136,27.0849,27.0992,42800.0
2011-04-19 13:25:00,37.78,37.81,37.76,37.76,23300.0,27.0992,27.1207,27.0849,27.0849,23300.0
2011-04-19 13:30:00,37.76,37.77,37.73,37.74,46900.0,27.0849,27.092,27.0634,27.0705,46900.0
2011-04-19 13:35:00,37.74,37.77,37.73,37.75,25600.0,27.0705,27.092,27.0634,27.0777,25600.0
2011-04-19 13:40:00,37.76,37.81,37.76,37.77,61700.0,27.0849,27.1207,27.0849,27.092,61700.0
2011-04-19 13:45:00,37.77,37.81,37.75,37.81,50100.0,27.092,27.1207,27.0777,27.1207,50100.0
2011-04-19 13:50:00,37.81,37.82,37.76,37.76,38100.0,27.1207,27.1279,27.0849,27.0849,38100.0
2011-04-19 13:55:00,37.76,37.77,37.73,37.74,19900.0,27.0849,27.092,27.0634,27.0705,19900.0
2011-04-19 14:00:00,37.74,37.77,37.73,37.73,59000.0,27.0705,27.092,27.0634,27.0634,59000.0
2011-04-19 14:05:00,37.73,37.76,37.72,37.74,26200.0,27.0634,27.0849,27.0562,27.0705,26200.0
2011-04-19 14:10:00,37.74,37.79,37.74,37.77,35300.0,27.0705,27.1064,27.0705,27.092,35300.0
2011-04-19 14:15:00,37.78,37.82,37.77,37.81,39700.0,27.0992,27.1279,27.092,27.1207,39700.0
2011-04-19 14:20:00,37.81,37.82,37.77,37.78,38500.0,27.1207,27.1279,27.092,27.0992,38500.0
2011-04-19 14:25:00,37.78,37.78,37.75,37.77,42200.0,27.0992,27.0992,27.0777,27.092,42200.0
2011-04-19 14:30:00,37.77,37.81,37.76,37.79,35600.0,27.092,27.1207,27.0849,27.1064,35600.0
2011-04-19 14:35:00,37.79,37.82,37.79,37.81,36800.0,27.1064,27.1279,27.1064,27.1207,36800.0
2011-04-19 14:40:00,37.81,37.83,37.8,37.82,40100.0,27.1207,27.1351,27.1136,27.1279,40100.0
2011-04-19 14:45:00,37.81,37.83,37.77,37.77,53100.0,27.1207,27.1351,27.092,27.092,53100.0
2011-04-19 14:50:00,37.78,37.79,37.73,37.76,104000.0,27.0992,27.1064,27.0634,27.0849,104000.0
2011-04-19 14:55:00,37.76,37.79,37.76,37.77,30200.0,27.0849,27.1064,27.0849,27.092,30200.0
2011-04-19 15:00:00,37.77,37.78,37.74,37.77,51800.0,27.092,27.0992,27.0705,27.092,51800.0
2011-04-19 15:05:00,37.77,37.82,37.77,37.79,64500.0,27.092,27.1279,27.092,27.1064,64500.0
2011-04-19 15:10:00,37.79,37.8,37.77,37.78,102800.0,27.1064,27.1136,27.092,27.0992,102800.0
2011-04-19 15:15:00,37.79,37.8,37.78,37.8,51900.0,27.1064,27.1136,27.0992,27.1136,51900.0
2011-04-19 15:20:00,37.79,37.8,37.76,37.77,55300.0,27.1064,27.1136,27.0849,27.092,55300.0
2011-04-19 15:25:00,37.77,37.78,37.74,37.74,67100.0,27.092,27.0992,27.0705,27.0705,67100.0
2011-04-19 15:30:00,37.74,37.75,37.72,37.75,76800.0,27.0705,27.0777,27.0562,27.0777,76800.0
2011-04-19 15:35:00,37.74,37.79,37.74,37.77,70300.0,27.0705,27.1064,27.0705,27.092,70300.0
2011-04-19 15:40:00,37.78,37.8,37.76,37.77,113600.0,27.0992,27.1136,27.0849,27.092,113600.0
2011-04-19 15:45:00,37.77,37.8,37.74,37.75,164000.0,27.092,27.1136,27.0705,27.0777,164000.0
2011-04-19 15:50:00,37.76,37.8,37.75,37.76,128200.0,27.0849,27.1136,27.0777,27.0849,128200.0
2011-04-19 15:55:00,37.77,37.8,37.75,37.75,495200.0,27.092,27.1136,27.0777,27.0777,495200.0
2011-04-20 09:30:00,38.28,38.3,38.24,38.27,240800.0,27.4579,27.4722,27.4292,27.4507,240800.0
2011-04-20 09:35:00,38.27,38.4,38.25,38.38,114300.0,27.4507,27.5439,27.4363,27.5296,114300.0
2011-04-20 09:40:00,38.39,38.4,38.3,38.33,106600.0,27.5368,27.5439,27.4722,27.4937,106600.0
2011-04-20 09:45:00,38.33,38.39,38.31,38.39,123100.0,27.4937,27.5368,27.4794,27.5368,123100.0
2011-04-20 09:50:00,38.4,38.46,38.37,38.46,111900.0,27.5439,27.587,27.5224,27.587,111900.0
2011-04-20 09:55:00,38.45,38.49,38.44,38.47,54500.0,27.5798,27.6085,27.5726,27.5941,54500.0
2011-04-20 10:00:00,38.47,38.49,38.38,38.47,141000.0,27.5941,27.6085,27.5296,27.5941,141000.0
2011-04-20 10:05:00,38.47,38.49,38.45,38.46,73400.0,27.5941,27.6085,27.5798,27.587,73400.0
2011-04-20 10:10:00,38.46,38.51,38.45,38.46,212800.0,27.587,27.6228,27.5798,27.587,212800.0
2011-04-20 10:15:00,38.46,38.5,38.43,38.44,224700.0,27.587,27.6157,27.5655,27.5726,224700.0
2011-04-20 10:20:00,38.44,38.45,38.39,38.4,61300.0,27.5726,27.5798,27.5368,27.5439,61300.0
2011-04-20 10:25:00,38.41,38.41,38.29,38.32,123600.0,27.5511,27.5511,27.465,27.4866,123600.0
2011-04-20 10:30:00,38.32,38.35,38.23,38.27,293500.0,27.4866,27.5081,27.422,27.4507,293500.0
2011-04-20 10:35:00,38.26,38.34,38.25,38.34,169400.0,27.4435,27.5009,27.4363,27.5009,169400.0
2011-04-20 10:40:00,38.34,38.36,38.34,38.34,109100.0,27.5009,27.5152,27.5009,27.5009,109100.0
2011-04-20 10:45:00,38.34,38.35,38.32,38.33,242700.0,27.5009,27.5081,27.4866,27.4937,242700.0
2011-04-20 10:50:00,38.33,38.33,38.25,38.27,64100.0,27.4937,27.4937,27.4363,27.4507,64100.0
2011-04-20 10:55:00,38.27,38.34,38.27,38.3,57100.0,27.4507,27.5009,27.4507,27.4722,57100.0
2011-04-20 11:00:00,38.3,38.31,38.23,38.23,76400.0,27.4722,27.4794,27.422,27.422,76400.0
2011-04-20 11:05:00,38.24,38.26,38.14,38.14,128300.0,27.4292,27.4435,27.3574,27.3574,128300.0
2011-04-20 11:10:00,38.14,38.15,38.11,38.13,51600.0,27.3574,27.3646,27.3359,27.3503,51600.0
2011-04-20 11:15:00,38.14,38.15,38.13,38.14,51000.0,27.3574,27.3646,27.3503,27.3574,51000.0
2011-04-20 11:20:00,38.14,38.16,38.13,38.16,43500.0,27.3574,27.3718,27.3503,27.3718,43500.0
2011-04-20 11:25:00,38.15,38.18,38.12,38.18,100200.0,27.3646,27.3861,27.3431,27.3861,100200.0
2011-04-20 11:30:00,38.17,38.17,38.13,38.13,72700.0,27.379,27.379,27.3503,27.3503,72700.0
2011-04-20 11:35:00,38.14,38.15,38.11,38.11,40600.0,27.3574,27.3646,27.3359,27.3359,40600.0
2011-04-20 11:40:00,38.11,38.15,38.09,38.1,95100.0,27.3359,27.3646,27.3216,27.3287,95100.0
2011-04-20 11:45:00,38.1,38.15,38.1,38.12,38600.0,27.3287,27.3646,27.3287,27.3431,38600.0
2011-04-20 11:50:00,38.12,38.15,38.12,38.14,45500.0,27.3431,27.3646,27.3431,27.3574,45500.0
2011-04-20 11:55:00,38.14,38.15,38.1,38.11,57300.0,27.3574,27.3646,27.3287,27.3359,57300.0
2011-04-20 12:00:00,38.11,38.13,38.08,38.09,53800.0,27.3359,27.3503,27.3144,27.3216,53800.0
2011-04-20 12:05:00,38.09,38.11,38.08,38.09,49900.0,27.3216,27.3359,27.3144,27.3216,49900.0
2011-04-20 12:10:00,38.1,38.1,38.06,38.06,30800.0,27.3287,27.3287,27.3001,27.3001,30800.0
2011-04-20 12:15:00,38.06,38.07,38.03,38.03,56500.0,27.3001,27.3072,27.2785,27.2785,56500.0
2011-04-20 12:20:00,38.04,38.04,38.02,38.03,93800.0,27.2857,27.2857,27.2714,27.2785,93800.0
2011-04-20 12:25:00,38.03,38.05,38.02,38.03,50600.0,27.2785,27.2929,27.2714,27.2785,50600.0
2011-04-20 12:30:00,38.03,38.04,37.96,37.97,129500.0,27.2785,27.2857,27.2283,27.2355,129500.0
2011-04-20 12:35:00,37.97,37.98,37.91,37.94,258800.0,27.2355,27.2427,27.1925,27.214,258800.0
2011-04-20 12:40:00,37.94,37.97,37.93,37.97,78700.0,27.214,27.2355,27.2068,27.2355,78700.0
2011-04-20 12:45:00,37.96,38.0,37.95,37.98,70600.0,27.2283,27.257,27.2212,27.2427,70600.0
2011-04-20 12:50:00,37.98,38.04,37.98,38.02,47200.0,27.2427,27.2857,27.2427,27.2714,47200.0
2011-04-20 12:55:00,38.01,38.01,37.98,37.98,117300.0,27.2642,27.2642,27.2427,27.2427,117300.0
2011-04-20 13:00:00,37.98,38.01,37.97,37.99,84400.0,27.2427,27.2642,27.2355,27.2498,84400.0
2011-04-20 13:05:00,38.0,38.0,37.97,37.98,40800.0,27.257,27.257,27.2355,27.2427,40800.0
2011-04-20 13:10:00,37.97,37.98,37.88,37.88,112100.0,27.2355,27.2427,27.1709,27.1709,112100.0
2011-04-20 13:15:00,37.88,37.91,37.88,37.88,98600.0,27.1709,27.1925,27.1709,27.1709,98600.0
2011-04-20 13:20:00,37.88,37.93,37.87,37.9,81000.0,27.1709,27.2068,27.1638,27.1853,81000.0
2011-04-20 13:25:00,37.9,37.91,37.89,37.9,53700.0,27.1853,27.1925,27.1781,27.1853,53700.0
2011-04-20 13:30:00,37.91,37.91,37.86,37.87,67800.0,27.1925,27.1925,27.1566,27.1638,67800.0
2011-04-20 13:35:00,37.86,37.88,37.84,37.84,85900.0,27.1566,27.1709,27.1423,27.1423,85900.0
2011-04-20 13:40:00,37.85,37.87,37.84,37.86,85600.0,27.1494,27.1638,27.1423,27.1566,85600.0
2011-04-20 13:45:00,37.86,37.89,37.84,37.89,41600.0,27.1566,27.1781,27.1423,27.1781,41600.0
2011-04-20 13:50:00,37.88,37.94,37.88,37.92,113400.0,27.1709,27.214,27.1709,27.1996,113400.0
2011-04-20 13:55:00,37.91,37.94,37.91,37.94,41100.0,27.1925,27.214,27.1925,27.214,41100.0
2011-04-20 14:00:00,37.94,37.95,37.92,37.93,43700.0,27.214,27.2212,27.1996,27.2068,43700.0
2011-04-20 14:05:00,37.93,37.93,37.9,37.92,74700.0,27.2068,27.2068,27.1853,27.1996,74700.0
2011-04-20 14:10:00,37.92,37.96,37.91,37.94,55000.0,27.1996,27.2283,27.1925,27.214,55000.0
2011-04-20 14:15:00,37.94,37.96,37.93,37.94,43800.0,27.214,27.2283,27.2068,27.214,43800.0
2011-04-20 14:20:00,37.94,37.96,37.9,37.9,54900.0,27.214,27.2283,27.1853,27.1853,54900.0
2011-04-20 14:25:00,37.9,37.96,37.9,37.93,61200.0,27.1853,27.2283,27.1853,27.2068,61200.0
2011-04-20 14:30:00,37.94,37.96,37.92,37.96,86100.0,27.214,27.2283,27.1996,27.2283,86100.0
2011-04-20 14:35:00,37.95,37.97,37.94,37.95,98000.0,27.2212,27.2355,27.214,27.2212,98000.0
2011-04-20 14:40:00,37.94,37.95,37.91,37.91,118200.0,27.214,27.2212,27.1925,27.1925,118200.0
2011-04-20 14:45:00,37.92,37.96,37.91,37.95,44100.0,27.1996,27.2283,27.1925,27.2212,44100.0
2011-04-20 14:50:00,37.95,37.95,37.91,37.94,122000.0,27.2212,27.2212,27.1925,27.214,122000.0
2011-04-20 14:55:00,37.95,37.96,37.93,37.93,70600.0,27.2212,27.2283,27.2068,27.2068,70600.0
2011-04-20 15:00:00,37.94,37.97,37.93,37.96,56100.0,27.214,27.2355,27.2068,27.2283,56100.0
2011-04-20 15:05:00,37.96,37.96,37.93,37.94,60900.0,27.2283,27.2283,27.2068,27.214,60900.0
2011-04-20 15:10:00,37.93,37.94,37.9,37.93,119200.0,27.2068,27.214,27.1853,27.2068,119200.0
2011-04-20 15:15:00,37.93,37.94,37.9,37.92,81000.0,27.2068,27.214,27.1853,27.1996,81000.0
2011-04-20 15:20:00,37.92,37.97,37.9,37.97,107600.0,27.1996,27.2355,27.1853,27.2355,107600.0
2011-04-20 15:25:00,37.96,37.99,37.94,37.95,248400.0,27.2283,27.2498,27.214,27.2212,248400.0
2011-04-20 15:30:00,37.96,37.96,37.94,37.95,73800.0,27.2283,27.2283,27.214,27.2212,73800.0
2011-04-20 15:35:00,37.94,37.95,37.92,37.94,294600.0,27.214,27.2212,27.1996,27.214,294600.0
2011-04-20 15:40:00,37.94,37.96,37.92,37.93,164000.0,27.214,27.2283,27.1996,27.2068,164000.0
2011-04-20 15:45:00,37.93,37.94,37.9,37.91,189900.0,27.2068,27.214,27.1853,27.1925,189900.0
2011-04-20 15:50:00,37.92,37.96,37.91,37.91,334300.0,27.1996,27.2283,27.1925,27.1925,334300.0
2011-04-20 15:55:00,37.91,37.96,37.91,37.94,547700.0,27.1925,27.2283,27.1925,27.214,547700.0
2011-04-21 09:30:00,38.07,38.14,37.96,38.09,225300.0,27.3072,27.3574,27.2283,27.3216,225300.0
2011-04-21 09:35:00,38.09,38.11,37.99,38.06,119500.0,27.3216,27.3359,27.2498,27.3001,119500.0
2011-04-21 09:40:00,38.05,38.08,38.0,38.08,143200.0,27.2929,27.3144,27.257,27.3144,143200.0
2011-04-21 09:45:00,38.08,38.11,38.04,38.05,125900.0,27.3144,27.3359,27.2857,27.2929,125900.0
2011-04-21 09:50:00,38.07,38.15,38.05,38.15,134700.0,27.3072,27.3646,27.2929,27.3646,134700.0
2011-04-21 09:55:00,38.15,38.17,38.1,38.1,78800.0,27.3646,27.379,27.3287,27.3287,78800.0
2011-04-21 10:00:00,38.11,38.15,38.04,38.12,250400.0,27.3359,27.3646,27.2857,27.3431,250400.0
2011-04-21 10:05:00,38.11,38.13,38.07,38.12,310000.0,27.3359,27.3503,27.3072,27.3431,310000.0
2011-04-21 10:10:00,38.12,38.12,38.06,38.06,89600.0,27.3431,27.3431,27.3001,27.3001,89600.0
2011-04-21 10:15:00,38.07,38.07,37.99,38.07,148300.0,27.3072,27.3072,27.2498,27.3072,148300.0
2011-04-21 10:20:00,38.07,38.12,38.06,38.12,121900.0,27.3072,27.3431,27.3001,27.3431,121900.0
2011-04-21 10:25:00,38.12,38.12,38.04,38.05,74900.0,27.3431,27.3431,27.2857,27.2929,74900.0
2011-04-21 10:30:00,38.05,38.08,37.97,37.97,85600.0,27.2929,27.3144,27.2355,27.2355,85600.0
2011-04-21 10:35:00,37.97,38.01,37.97,37.99,54700.0,27.2355,27.2642,27.2355,27.2498,54700.0
2011-04-21 10:40:00,37.99,38.01,37.95,37.99,94700.0,27.2498,27.2642,27.2212,27.2498,94700.0
2011-04-21 10:45:00,37.99,38.0,37.89,37.89,67800.0,27.2498,27.257,27.1781,27.1781,67800.0
2011-04-21 10:50:00,37.89,37.92,37.89,37.9,95800.0,27.1781,27.1996,27.1781,27.1853,95800.0
2011-04-21 10:55:00,37.9,37.94,37.88,37.88,67500.0,27.1853,27.214,27.1709,27.1709,67500.0
2011-04-21 11:00:00,37.89,37.9,37.86,37.87,52700.0,27.1781,27.1853,27.1566,27.1638,52700.0
2011-04-21 11:05:00,37.87,37.9,37.86,37.87,55000.0,27.1638,27.1853,27.1566,27.1638,55000.0
2011-04-21 11:10:00,37.87,37.87,37.79,37.8,235400.0,27.1638,27.1638,27.1064,27.1136,235400.0
2011-04-21 11:15:00,37.8,37.81,37.77,37.77,211400.0,27.1136,27.1207,27.092,27.092,211400.0
2011-04-21 11:20:00,37.77,37.79,37.74,37.74,173900.0,27.092,27.1064,27.0705,27.0705,173900.0
2011-04-21 11:25:00,37.75,37.76,37.69,37.69,168400.0,27.0777,27.0849,27.0347,27.0347,168400.0
2011-04-21 11:30:00,37.7,37.75,37.68,37.7,147000.0,27.0418,27.0777,27.0275,27.0418,147000.0
2011-04-21 11:35:00,37.7,37.7,37.64,37.65,188200.0,27.0418,27.0418,26.9988,27.006,188200.0
2011-04-21 11:40:00,37.65,37.67,37.63,37.67,88500.0,27.006,27.0203,26.9916,27.0203,88500.0
2011-04-21 11:45:00,37.67,37.67,37.61,37.63,123800.0,27.0203,27.0203,26.9773,26.9916,123800.0
2011-04-21 11:50:00,37.64,37.68,37.62,37.67,99700.0,26.9988,27.0275,26.9844,27.0203,99700.0
2011-04-21 11:55:00,37.68,37.71,37.64,37.7,93200.0,27.0275,27.049,26.9988,27.0418,93200.0
2011-04-21 12:00:00,37.7,37.71,37.66,37.71,88100.0,27.0418,27.049,27.0131,27.049,88100.0
2011-04-21 12:05:00,37.71,37.72,37.68,37.69,53100.0,27.049,27.0562,27.0275,27.0347,53100.0
2011-04-21 12:10:00,37.68,37.71,37.66,37.66,76000.0,27.0275,27.049,27.0131,27.0131,76000.0
2011-04-21 12:15:00,37.66,37.69,37.65,37.66,61800.0,27.0131,27.0347,27.006,27.0131,61800.0
2011-04-21 12:20:00,37.66,37.72,37.66,37.7,44400.0,27.0131,27.0562,27.0131,27.0418,44400.0
2011-04-21 12:25:00,37.7,37.75,37.7,37.71,55600.0,27.0418,27.0777,27.0418,27.049,55600.0
2011-04-21 12:30:00,37.71,37.74,37.71,37.74,22300.0,27.049,27.0705,27.049,27.0705,22300.0
2011-04-21 12:35:00,37.73,37.76,37.7,37.7,91200.0,27.0634,27.0849,27.0418,27.0418,91200.0
2011-04-21 12:40:00,37.7,37.78,37.7,37.74,104900.0,27.0418,27.0992,27.0418,27.0705,104900.0
2011-04-21 12:45:00,37.74,37.75,37.72,37.74,41400.0,27.0705,27.0777,27.0562,27.0705,41400.0
2011-04-21 12:50:00,37.74,37.77,37.73,37.76,43100.0,27.0705,27.092,27.0634,27.0849,43100.0
2011-04-21 12:55:00,37.77,37.77,37.75,37.75,33800.0,27.092,27.092,27.0777,27.0777,33800.0
2011-04-21 13:00:00,37.75,37.77,37.73,37.76,35500.0,27.0777,27.092,27.0634,27.0849,35500.0
2011-04-21 13:05:00,37.76,37.76,37.74,37.74,23300.0,27.0849,27.0849,27.0705,27.0705,23300.0
2011-04-21 13:10:00,37.75,37.75,37.71,37.71,39800.0,27.0777,27.0777,27.049,27.049,39800.0
2011-04-21 13:15:00,37.71,37.71,37.69,37.69,45800.0,27.049,27.049,27.0347,27.0347,45800.0
2011-04-21 13:20:00,37.69,37.7,37.68,37.68,21100.0,27.0347,27.0418,27.0275,27.0275,21100.0
2011-04-21 13:25:00,37.68,37.69,37.68,37.68,23400.0,27.0275,27.0347,27.0275,27.0275,23400.0
2011-04-21 13:30:00,37.69,37.69,37.65,37.65,59000.0,27.0347,27.0347,27.006,27.006,59000.0
2011-04-21 13:35:00,37.65,37.66,37.63,37.64,29600.0,27.006,27.0131,26.9916,26.9988,29600.0
2011-04-21 13:40:00,37.63,37.65,37.61,37.61,142900.0,26.9916,27.006,26.9773,26.9773,142900.0
2011-04-21 13:45:00,37.61,37.63,37.61,37.62,68600.0,26.9773,26.9916,26.9773,26.9844,68600.0
2011-04-21 13:50:00,37.62,37.63,37.58,37.6,112200.0,26.9844,26.9916,26.9558,26.9701,112200.0
2011-04-21 13:55:00,37.6,37.6,37.56,37.57,77300.0,26.9701,26.9701,26.9414,26.9486,77300.0
2011-04-21 14:00:00,37.58,37.63,37.54,37.63,126100.0,26.9558,26.9916,26.9271,26.9916,126100.0
2011-04-21 14:05:00,37.64,37.69,37.63,37.69,90600.0,26.9988,27.0347,26.9916,27.0347,90600.0
2011-04-21 14:10:00,37.69,37.72,37.68,37.7,105200.0,27.0347,27.0562,27.0275,27.0418,105200.0
2011-04-21 14:15:00,37.71,37.76,37.71,37.76,78000.0,27.049,27.0849,27.049,27.0849,78000.0
2011-04-21 14:20:00,37.76,37.8,37.75,37.8,128800.0,27.0849,27.1136,27.0777,27.1136,128800.0
2011-04-21 14:25:00,37.8,37.82,37.76,37.76,83300.0,27.1136,27.1279,27.0849,27.0849,83300.0
2011-04-21 14:30:00,37.77,37.79,37.74,37.74,51300.0,27.092,27.1064,27.0705,27.0705,51300.0
2011-04-21 14:35:00,37.74,37.77,37.72,37.75,74100.0,27.0705,27.092,27.0562,27.0777,74100.0
2011-04-21 14:40:00,37.74,37.77,37.72,37.73,52800.0,27.0705,27.092,27.0562,27.0634,52800.0
2011-04-21 14:45:00,37.72,37.74,37.72,37.72,36000.0,27.0562,27.0705,27.0562,27.0562,36000.0
2011-04-21 14:50:00,37.73,37.75,37.72,37.75,44200.0,27.0634,27.0777,27.0562,27.0777,44200.0
2011-04-21 14:55:00,37.75,37.76,37.67,37.7,66700.0,27.0777,27.0849,27.0203,27.0418,66700.0
2011-04-21 15:00:00,37.69,37.73,37.67,37.72,63400.0,27.0347,27.0634,27.0203,27.0562,63400.0
2011-04-21 15:05:00,37.72,37.73,37.71,37.73,23400.0,27.0562,27.0634,27.049,27.0634,23400.0
2011-04-21 15:10:00,37.73,37.73,37.69,37.71,62900.0,27.0634,27.0634,27.0347,27.049,62900.0
2011-04-21 15:15:00,37.7,37.71,37.7,37.7,26100.0,27.0418,27.049,27.0418,27.0418,26100.0
2011-04-21 15:20:00,37.71,37.72,37.69,37.71,79500.0,27.049,27.0562,27.0347,27.049,79500.0
2011-04-21 15:25:00,37.72,37.72,37.68,37.69,45700.0,27.0562,27.0562,27.0275,27.0347,45700.0
2011-04-21 15:30:00,37.7,37.7,37.69,37.7,59600.0,27.0418,27.0418,27.0347,27.0418,59600.0
2011-04-21 15:35:00,37.69,37.72,37.68,37.69,88700.0,27.0347,27.0562,27.0275,27.0347,88700.0
2011-04-21 15:40:00,37.68,37.75,37.68,37.75,180600.0,27.0275,27.0777,27.0275,27.0777,180600.0
2011-04-21 15:45:00,37.75,37.79,37.73,37.78,320300.0,27.0777,27.1064,27.0634,27.0992,320300.0
2011-04-21 15:50:00,37.79,37.85,37.78,37.85,225000.0,27.1064,27.1494,27.0992,27.1494,225000.0
2011-04-21 15:55:00,37.84,37.85,37.78,37.78,392800.0,27.1423,27.1494,27.0992,27.0992,392800.0
2011-04-25 09:30:00,37.61,37.71,37.61,37.63,167600.0,26.9773,27.049,26.9773,26.9916,167600.0
2011-04-25 09:35:00,37.62,37.66,37.52,37.52,80600.0,26.9844,27.0131,26.9127,26.9127,80600.0
2011-04-25 09:40:00,37.52,37.53,37.43,37.49,146400.0,26.9127,26.9199,26.8482,26.8912,146400.0
2011-04-25 09:45:00,37.48,37.51,37.39,37.42,207000.0,26.884,26.9055,26.8195,26.841,207000.0
2011-04-25 09:50:00,37.41,37.46,37.4,37.45,105900.0,26.8338,26.8697,26.8266,26.8625,105900.0
2011-04-25 09:55:00,37.44,37.46,37.44,37.45,89700.0,26.8553,26.8697,26.8553,26.8625,89700.0
2011-04-25 10:00:00,37.44,37.48,37.31,37.37,268300.0,26.8553,26.884,26.7621,26.8051,268300.0
2011-04-25 10:05:00,37.36,37.36,37.29,37.33,215500.0,26.798,26.798,26.7477,26.7764,215500.0
2011-04-25 10:10:00,37.34,37.36,37.33,37.34,133100.0,26.7836,26.798,26.7764,26.7836,133100.0
2011-04-25 10:15:00,37.34,37.4,37.32,37.38,627600.0,26.7836,26.8266,26.7693,26.8123,627600.0
2011-04-25 10:20:00,37.37,37.39,37.29,37.3,125300.0,26.8051,26.8195,26.7477,26.7549,125300.0
2011-04-25 10:25:00,37.3,37.39,37.29,37.36,128700.0,26.7549,26.8195,26.7477,26.798,128700.0
2011-04-25 10:30:00,37.35,37.45,37.34,37.45,93000.0,26.7908,26.8625,26.7836,26.8625,93000.0
2011-04-25 10:35:00,37.44,37.45,37.4,37.45,124200.0,26.8553,26.8625,26.8266,26.8625,124200.0
2011-04-25 10:40:00,37.45,37.49,37.44,37.47,89300.0,26.8625,26.8912,26.8553,26.8769,89300.0
2011-04-25 10:45:00,37.47,37.5,37.43,37.5,183200.0,26.8769,26.8984,26.8482,26.8984,183200.0
2011-04-25 10:50:00,37.49,37.51,37.45,37.48,170500.0,26.8912,26.9055,26.8625,26.884,170500.0
2011-04-25 10:55:00,37.48,37.49,37.45,37.47,110400.0,26.884,26.8912,26.8625,26.8769,110400.0
2011-04-25 11:00:00,37.48,37.5,37.47,37.47,90000.0,26.884,26.8984,26.8769,26.8769,90000.0
2011-04-25 11:05:00,37.47,37.48,37.43,37.44,222500.0,26.8769,26.884,26.8482,26.8553,222500.0
2011-04-25 11:10:00,37.44,37.5,37.42,37.49,214100.0,26.8553,26.8984,26.841,26.8912,214100.0
2011-04-25 11:15:00,37.49,37.5,37.48,37.5,135200.0,26.8912,26.8984,26.884,26.8984,135200.0
2011-04-25 11:20:00,37.5,37.5,37.48,37.49,70100.0,26.8984,26.8984,26.884,26.8912,70100.0
2011-04-25 11:25:00,37.49,37.5,37.48,37.5,66400.0,26.8912,26.8984,26.884,26.8984,66400.0
2011-04-25 11:30:00,37.5,37.53,37.49,37.51,83200.0,26.8984,26.9199,26.8912,26.9055,83200.0
2011-04-25 11:35:00,37.52,37.52,37.48,37.49,37300.0,26.9127,26.9127,26.884,26.8912,37300.0
2011-04-25 11:40:00,37.5,37.52,37.5,37.51,42500.0,26.8984,26.9127,26.8984,26.9055,42500.0
2011-04-25 11:45:00,37.51,37.53,37.49,37.49,42800.0,26.9055,26.9199,26.8912,26.8912,42800.0
2011-04-25 11:50:00,37.5,37.5,37.46,37.47,49200.0,26.8984,26.8984,26.8697,26.8769,49200.0
2011-04-25 11:55:00,37.47,37.51,37.47,37.48,91900.0,26.8769,26.9055,26.8769,26.884,91900.0
2011-04-25 12:00:00,37.48,37.51,37.48,37.49,51800.0,26.884,26.9055,26.884,26.8912,51800.0
2011-04-25 12:05:00,37.5,37.51,37.48,37.49,46300.0,26.8984,26.9055,26.884,26.8912,46300.0
2011-04-25 12:10:00,37.5,37.5,37.46,37.47,62600.0,26.8984,26.8984,26.8697,26.8769,62600.0
2011-04-25 12:15:00,37.47,37.49,37.45,37.46,44700.0,26.8769,26.8912,26.8625,26.8697,44700.0
2011-04-25 12:20:00,37.45,37.48,37.43,37.48,48400.0,26.8625,26.884,26.8482,26.884,48400.0
2011-04-25 12:25:00,37.48,37.48,37.46,37.48,43300.0,26.884,26.884,26.8697,26.884,43300.0
2011-04-25 12:30:00,37.48,37.49,37.48,37.49,29200.0,26.884,26.8912,26.884,26.8912,29200.0
2011-04-25 12:35:00,37.49,37.5,37.47,37.49,42000.0,26.8912,26.8984,26.8769,26.8912,42000.0
2011-04-25 12:40:00,37.48,37.5,37.47,37.48,31200.0,26.884,26.8984,26.8769,26.884,31200.0
2011-04-25 12:45:00,37.48,37.49,37.44,37.46,78700.0,26.884,26.8912,26.8553,26.8697,78700.0
2011-04-25 12:50:00,37.46,37.48,37.43,37.44,74500.0,26.8697,26.884,26.8482,26.8553,74500.0
2011-04-25 12:55:00,37.43,37.46,37.43,37.45,51500.0,26.8482,26.8697,26.8482,26.8625,51500.0
2011-04-25 13:00:00,37.45,37.45,37.42,37.42,42800.0,26.8625,26.8625,26.841,26.841,42800.0
2011-04-25 13:05:00,37.42,37.43,37.4,37.4,45500.0,26.841,26.8482,26.8266,26.8266,45500.0
2011-04-25 13:10:00,37.41,37.44,37.41,37.44,32000.0,26.8338,26.8553,26.8338,26.8553,32000.0
2011-04-25 13:15:00,37.43,37.45,37.43,37.45,30000.0,26.8482,26.8625,26.8482,26.8625,30000.0
2011-04-25 13:20:00,37.45,37.45,37.43,37.43,27300.0,26.8625,26.8625,26.8482,26.8482,27300.0
2011-04-25 13:25:00,37.44,37.44,37.42,37.44,28700.0,26.8553,26.8553,26.841,26.8553,28700.0
2011-04-25 13:30:00,37.45,37.45,37.44,37.44,41400.0,26.8625,26.8625,26.8553,26.8553,41400.0
2011-04-25 13:35:00,37.45,37.45,37.44,37.45,52300.0,26.8625,26.8625,26.8553,26.8625,52300.0
2011-04-25 13:40:00,37.45,37.45,37.44,37.44,65900.0,26.8625,26.8625,26.8553,26.8553,65900.0
2011-04-25 13:45:00,37.45,37.46,37.44,37.45,128400.0,26.8625,26.8697,26.8553,26.8625,128400.0
2011-04-25 13:50:00,37.45,37.49,37.44,37.49,46600.0,26.8625,26.8912,26.8553,26.8912,46600.0
2011-04-25 13:55:00,37.49,37.53,37.48,37.52,39100.0,26.8912,26.9199,26.884,26.9127,39100.0
2011-04-25 14:00:00,37.53,37.6,37.52,37.59,119600.0,26.9199,26.9701,26.9127,26.9629,119600.0
2011-04-25 14:05:00,37.59,37.62,37.58,37.59,66600.0,26.9629,26.9844,26.9558,26.9629,66600.0
2011-04-25 14:10:00,37.59,37.6,37.58,37.6,86900.0,26.9629,26.9701,26.9558,26.9701,86900.0
2011-04-25 14:15:00,37.6,37.63,37.59,37.62,50700.0,26.9701,26.9916,26.9629,26.9844,50700.0
2011-04-25 14:20:00,37.61,37.64,37.61,37.63,57400.0,26.9773,26.9988,26.9773,26.9916,57400.0
2011-04-25 14:25:00,37.63,37.63,37.6,37.6,44000.0,26.9916,26.9916,26.9701,26.9701,44000.0
2011-04-25 14:30:00,37.6,37.63,37.6,37.63,67400.0,26.9701,26.9916,26.9701,26.9916,67400.0
2011-04-25 14:35:00,37.63,37.63,37.6,37.61,31900.0,26.9916,26.9916,26.9701,26.9773,31900.0
2011-04-25 14:40:00,37.6,37.61,37.57,37.59,57800.0,26.9701,26.9773,26.9486,26.9629,57800.0
2011-04-25 14:45:00,37.58,37.61,37.58,37.61,35100.0,26.9558,26.9773,26.9558,26.9773,35100.0
2011-04-25 14:50:00,37.61,37.61,37.6,37.61,48800.0,26.9773,26.9773,26.9701,26.9773,48800.0
2011-04-25 14:55:00,37.61,37.61,37.57,37.59,41100.0,26.9773,26.9773,26.9486,26.9629,41100.0
2011-04-25 15:00:00,37.59,37.6,37.58,37.59,64400.0,26.9629,26.9701,26.9558,26.9629,64400.0
2011-04-25 15:05:00,37.59,37.6,37.57,37.59,77700.0,26.9629,26.9701,26.9486,26.9629,77700.0
2011-04-25 15:10:00,37.58,37.58,37.53,37.54,70800.0,26.9558,26.9558,26.9199,26.9271,70800.0
2011-04-25 15:15:00,37.54,37.55,37.51,37.52,57000.0,26.9271,26.9342,26.9055,26.9127,57000.0
2011-04-25 15:20:00,37.52,37.53,37.5,37.52,87500.0,26.9127,26.9199,26.8984,26.9127,87500.0
2011-04-25 15:25:00,37.52,37.59,37.52,37.57,101900.0,26.9127,26.9629,26.9127,26.9486,101900.0
2011-04-25 15:30:00,37.56,37.57,37.55,37.57,74900.0,26.9414,26.9486,26.9342,26.9486,74900.0
2011-04-25 15:35:00,37.56,37.6,37.56,37.56,77900.0,26.9414,26.9701,26.9414,26.9414,77900.0
2011-04-25 15:40:00,37.57,37.57,37.54,37.55,645700.0,26.9486,26.9486,26.9271,26.9342,645700.0
2011-04-25 15:45:00,37.55,37.56,37.5,37.51,275400.0,26.9342,26.9414,26.8984,26.9055,275400.0
2011-04-25 15:50:00,37.52,37.54,37.48,37.52,256300.0,26.9127,26.9271,26.884,26.9127,256300.0
2011-04-25 15:55:00,37.52,37.57,37.5,37.54,305400.0,26.9127,26.9486,26.8984,26.9271,305400.0
2011-04-26 09:30:00,37.28,37.31,36.94,37.12,850700.0,26.7406,26.7621,26.4967,26.6258,850700.0
2011-04-26 09:35:00,37.12,37.25,37.04,37.1,262700.0,26.6258,26.7191,26.5684,26.6115,262700.0
2011-04-26 09:40:00,37.11,37.11,36.98,36.98,251300.0,26.6186,26.6186,26.5254,26.5254,251300.0
2011-04-26 09:45:00,36.99,37.06,36.97,37.0,501600.0,26.5326,26.5828,26.5182,26.5397,501600.0
2011-04-26 09:50:00,37.01,37.01,36.94,37.0,400400.0,26.5469,26.5469,26.4967,26.5397,400400.0
2011-04-26 09:55:00,37.0,37.02,36.98,37.01,136900.0,26.5397,26.5541,26.5254,26.5469,136900.0
2011-04-26 10:00:00,37.02,37.12,37.02,37.06,219400.0,26.5541,26.6258,26.5541,26.5828,219400.0
2011-04-26 10:05:00,37.05,37.08,36.97,36.99,302800.0,26.5756,26.5971,26.5182,26.5326,302800.0
2011-04-26 10:10:00,36.98,37.03,36.98,36.99,368000.0,26.5254,26.5612,26.5254,26.5326,368000.0
2011-04-26 10:15:00,37.0,37.11,36.94,37.1,494900.0,26.5397,26.6186,26.4967,26.6115,494900.0
2011-04-26 10:20:00,37.11,37.15,37.09,37.13,157100.0,26.6186,26.6473,26.6043,26.633,157100.0
2011-04-26 10:25:00,37.12,37.23,37.11,37.19,196800.0,26.6258,26.7047,26.6186,26.676,196800.0
2011-04-26 10:30:00,37.19,37.26,37.16,37.2,194500.0,26.676,26.7262,26.6545,26.6832,194500.0
2011-04-26 10:35:00,37.2,37.25,37.18,37.24,160800.0,26.6832,26.7191,26.6688,26.7119,160800.0
2011-04-26 10:40:00,37.24,37.29,37.21,37.28,173200.0,26.7119,26.7477,26.6904,26.7406,173200.0
2011-04-26 10:45:00,37.28,37.33,37.27,37.29,193800.0,26.7406,26.7764,26.7334,26.7477,193800.0
2011-04-26 10:50:00,37.28,37.34,37.28,37.33,83700.0,26.7406,26.7836,26.7406,26.7764,83700.0
2011-04-26 10:55:00,37.33,37.41,37.32,37.4,94400.0,26.7764,26.8338,26.7693,26.8266,94400.0
2011-04-26 11:00:00,37.4,37.41,37.33,37.33,90900.0,26.8266,26.8338,26.7764,26.7764,90900.0
2011-04-26 11:05:00,37.33,37.35,37.26,37.27,104400.0,26.7764,26.7908,26.7262,26.7334,104400.0
2011-04-26 11:10:00,37.27,37.27,37.23,37.27,71800.0,26.7334,26.7334,26.7047,26.7334,71800.0
2011-04-26 11:15:00,37.27,37.28,37.21,37.21,70600.0,26.7334,26.7406,26.6904,26.6904,70600.0
2011-04-26 11:20:00,37.22,37.22,37.17,37.21,155700.0,26.6975,26.6975,26.6617,26.6904,155700.0
2011-04-26 11:25:00,37.2,37.26,37.2,37.23,67500.0,26.6832,26.7262,26.6832,26.7047,67500.0
2011-04-26 11:30:00,37.23,37.33,37.23,37.31,106000.0,26.7047,26.7764,26.7047,26.7621,106000.0
2011-04-26 11:35:00,37.31,37.33,37.3,37.32,85200.0,26.7621,26.7764,26.7549,26.7693,85200.0
2011-04-26 11:40:00,37.32,37.42,37.31,37.42,88800.0,26.7693,26.841,26.7621,26.841,88800.0
2011-04-26 11:45:00,37.42,37.45,37.42,37.45,66600.0,26.841,26.8625,26.841,26.8625,66600.0
2011-04-26 11:50:00,37.45,37.46,37.41,37.42,52600.0,26.8625,26.8697,26.8338,26.841,52600.0
2011-04-26 11:55:00,37.42,37.45,37.4,37.45,70300.0,26.841,26.8625,26.8266,26.8625,70300.0
2011-04-26 12:00:00,37.45,37.55,37.44,37.54,156700.0,26.8625,26.9342,26.8553,26.9271,156700.0
2011-04-26 12:05:00,37.54,37.55,37.52,37.54,68200.0,26.9271,26.9342,26.9127,26.9271,68200.0
2011-04-26 12:10:00,37.54,37.54,37.51,37.51,51500.0,26.9271,26.9271,26.9055,26.9055,51500.0
2011-04-26 12:15:00,37.51,37.52,37.46,37.48,51900.0,26.9055,26.9127,26.8697,26.884,51900.0
2011-04-26 12:20:00,37.48,37.48,37.43,37.43,52900.0,26.884,26.884,26.8482,26.8482,52900.0
2011-04-26 12:25:00,37.44,37.44,37.39,37.4,56200.0,26.8553,26.8553,26.8195,26.8266,56200.0
2011-04-26 12:30:00,37.4,37.4,37.37,37.38,82700.0,26.8266,26.8266,26.8051,26.8123,82700.0
2011-04-26 12:35:00,37.38,37.39,37.36,37.36,29800.0,26.8123,26.8195,26.798,26.798,29800.0
2011-04-26 12:40:00,37.36,37.37,37.34,37.35,22200.0,26.798,26.8051,26.7836,26.7908,22200.0
2011-04-26 12:45:00,37.34,37.35,37.3,37.3,68700.0,26.7836,26.7908,26.7549,26.7549,68700.0
2011-04-26 12:50:00,37.3,37.31,37.27,37.29,151100.0,26.7549,26.7621,26.7334,26.7477,151100.0
2011-04-26 12:55:00,37.29,37.29,37.24,37.27,168800.0,26.7477,26.7477,26.7119,26.7334,168800.0
2011-04-26 13:00:00,37.27,37.28,37.23,37.25,67400.0,26.7334,26.7406,26.7047,26.7191,67400.0
2011-04-26 13:05:00,37.25,37.26,37.23,37.23,52100.0,26.7191,26.7262,26.7047,26.7047,52100.0
2011-04-26 13:10:00,37.23,37.26,37.2,37.25,148900.0,26.7047,26.7262,26.6832,26.7191,148900.0
2011-04-26 13:15:00,37.25,37.27,37.24,37.25,148900.0,26.7191,26.7334,26.7119,26.7191,148900.0
2011-04-26 13:20:00,37.25,37.25,37.21,37.21,88200.0,26.7191,26.7191,26.6904,26.6904,88200.0
2011-04-26 13:25:00,37.21,37.22,37.17,37.18,107100.0,26.6904,26.6975,26.6617,26.6688,107100.0
2011-04-26 13:30:00,37.17,37.18,37.14,37.16,145400.0,26.6617,26.6688,26.6402,26.6545,145400.0
2011-04-26 13:35:00,37.16,37.22,37.16,37.21,82300.0,26.6545,26.6975,26.6545,26.6904,82300.0
2011-04-26 13:40:00,37.22,37.22,37.21,37.21,67200.0,26.6975,26.6975,26.6904,26.6904,67200.0
2011-04-26 13:45:00,37.22,37.24,37.21,37.24,107600.0,26.6975,26.7119,26.6904,26.7119,107600.0
2011-04-26 13:50:00,37.24,37.25,37.24,37.24,88800.0,26.7119,26.7191,26.7119,26.7119,88800.0
2011-04-26 13:55:00,37.24,37.25,37.21,37.23,71900.0,26.7119,26.7191,26.6904,26.7047,71900.0
2011-04-26 14:00:00,37.23,37.23,37.19,37.22,108300.0,26.7047,26.7047,26.676,26.6975,108300.0
2011-04-26 14:05:00,37.22,37.24,37.21,37.23,112900.0,26.6975,26.7119,26.6904,26.7047,112900.0
2011-04-26 14:10:00,37.23,37.25,37.22,37.22,127500.0,26.7047,26.7191,26.6975,26.6975,127500.0
2011-04-26 14:15:00,37.22,37.25,37.21,37.25,139600.0,26.6975,26.7191,26.6904,26.7191,139600.0
2011-04-26 14:20:00,37.25,37.26,37.23,37.23,107500.0,26.7191,26.7262,26.7047,26.7047,107500.0
2011-04-26 14:25:00,37.24,37.25,37.22,37.25,73700.0,26.7119,26.7191,26.6975,26.7191,73700.0
2011-04-26 14:30:00,37.25,37.26,37.22,37.24,80200.0,26.7191,26.7262,26.6975,26.7119,80200.0
2011-04-26 14:35:00,37.24,37.25,37.19,37.19,94700.0,26.7119,26.7191,26.676,26.676,94700.0
2011-04-26 14:40:00,37.2,37.21,37.18,37.19,116800.0,26.6832,26.6904,26.6688,26.676,116800.0
2011-04-26 14:45:00,37.19,37.2,37.17,37.19,97000.0,26.676,26.6832,26.6617,26.676,97000.0
2011-04-26 14:50:00,37.19,37.21,37.19,37.21,104100.0,26.676,26.6904,26.676,26.6904,104100.0
2011-04-26 14:55:00,37.2,37.23,37.2,37.21,187200.0,26.6832,26.7047,26.6832,26.6904,187200.0
2011-04-26 15:00:00,37.21,37.25,37.21,37.25,172600.0,26.6904,26.7191,26.6904,26.7191,172600.0
2011-04-26 15:05:00,37.25,37.27,37.24,37.26,172900.0,26.7191,26.7334,26.7119,26.7262,172900.0
2011-04-26 15:10:00,37.26,37.3,37.26,37.3,212400.0,26.7262,26.7549,26.7262,26.7549,212400.0
2011-04-26 15:15:00,37.3,37.33,37.28,37.28,210600.0,26.7549,26.7764,26.7406,26.7406,210600.0
2011-04-26 15:20:00,37.29,37.29,37.24,37.27,214800.0,26.7477,26.7477,26.7119,26.7334,214800.0
2011-04-26 15:25:00,37.27,37.28,37.22,37.23,221400.0,26.7334,26.7406,26.6975,26.7047,221400.0
2011-04-26 15:30:00,37.23,37.23,37.19,37.2,138000.0,26.7047,26.7047,26.676,26.6832,138000.0
2011-04-26 15:35:00,37.19,37.2,37.17,37.17,149500.0,26.676,26.6832,26.6617,26.6617,149500.0
2011-04-26 15:40:00,37.18,37.18,37.16,37.17,250300.0,26.6688,26.6688,26.6545,26.6617,250300.0
2011-04-26 15:45:00,37.17,37.2,37.16,37.19,488900.0,26.6617,26.6832,26.6545,26.676,488900.0
2011-04-26 15:50:00,37.19,37.23,37.17,37.22,472400.0,26.676,26.7047,26.6617,26.6975,472400.0
2011-04-26 15:55:00,37.22,37.22,37.18,37.21,823700.0,26.6975,26.6975,26.6688,26.6904,823700.0
2011-04-27 09:30:00,37.3,37.36,37.16,37.26,396900.0,26.7549,26.798,26.6545,26.7262,396900.0
2011-04-27 09:35:00,37.26,37.42,37.21,37.32,293600.0,26.7262,26.841,26.6904,26.7693,293600.0
2011-04-27 09:40:00,37.34,37.34,37.07,37.09,229900.0,26.7836,26.7836,26.5899,26.6043,229900.0
2011-04-27 09:45:00,37.08,37.12,37.01,37.02,423900.0,26.5971,26.6258,26.5469,26.5541,423900.0
2011-04-27 09:50:00,37.01,37.05,36.98,37.04,389700.0,26.5469,26.5756,26.5254,26.5684,389700.0
2011-04-27 09:55:00,37.04,37.19,37.04,37.09,415500.0,26.5684,26.676,26.5684,26.6043,415500.0
2011-04-27 10:00:00,37.09,37.14,37.03,37.09,190600.0,26.6043,26.6402,26.5612,26.6043,190600.0
2011-04-27 10:05:00,37.08,37.1,37.0,37.09,338900.0,26.5971,26.6115,26.5397,26.6043,338900.0
2011-04-27 10:10:00,37.1,37.22,37.1,37.17,272600.0,26.6115,26.6975,26.6115,26.6617,272600.0
2011-04-27 10:15:00,37.18,37.24,37.16,37.24,318700.0,26.6688,26.7119,26.6545,26.7119,318700.0
2011-04-27 10:20:00,37.24,37.26,37.2,37.2,110000.0,26.7119,26.7262,26.6832,26.6832,110000.0
2011-04-27 10:25:00,37.21,37.32,37.21,37.32,235800.0,26.6904,26.7693,26.6904,26.7693,235800.0
2011-04-27 10:30:00,37.31,37.38,37.29,37.38,210300.0,26.7621,26.8123,26.7477,26.8123,210300.0
2011-04-27 10:35:00,37.38,37.41,37.3,37.41,291900.0,26.8123,26.8338,26.7549,26.8338,291900.0
2011-04-27 10:40:00,37.41,37.49,37.41,37.47,282900.0,26.8338,26.8912,26.8338,26.8769,282900.0
2011-04-27 10:45:00,37.47,37.52,37.45,37.52,206100.0,26.8769,26.9127,26.8625,26.9127,206100.0
2011-04-27 10:50:00,37.51,37.55,37.43,37.45,167200.0,26.9055,26.9342,26.8482,26.8625,167200.0
2011-04-27 10:55:00,37.45,37.46,37.42,37.43,50900.0,26.8625,26.8697,26.841,26.8482,50900.0
2011-04-27 11:00:00,37.43,37.43,37.35,37.36,118800.0,26.8482,26.8482,26.7908,26.798,118800.0
2011-04-27 11:05:00,37.35,37.38,37.33,37.38,55500.0,26.7908,26.8123,26.7764,26.8123,55500.0
2011-04-27 11:10:00,37.38,37.4,37.31,37.32,139600.0,26.8123,26.8266,26.7621,26.7693,139600.0
2011-04-27 11:15:00,37.32,37.33,37.26,37.3,61200.0,26.7693,26.7764,26.7262,26.7549,61200.0
2011-04-27 11:20:00,37.3,37.32,37.28,37.32,44300.0,26.7549,26.7693,26.7406,26.7693,44300.0
2011-04-27 11:25:00,37.32,37.41,37.32,37.4,71800.0,26.7693,26.8338,26.7693,26.8266,71800.0
2011-04-27 11:30:00,37.41,37.45,37.4,37.45,50300.0,26.8338,26.8625,26.8266,26.8625,50300.0
2011-04-27 11:35:00,37.44,37.45,37.37,37.38,66000.0,26.8553,26.8625,26.8051,26.8123,66000.0
2011-04-27 11:40:00,37.38,37.47,37.38,37.45,125400.0,26.8123,26.8769,26.8123,26.8625,125400.0
2011-04-27 11:45:00,37.44,37.45,37.44,37.45,28400.0,26.8553,26.8625,26.8553,26.8625,28400.0
2011-04-27 11:50:00,37.45,37.45,37.43,37.43,33700.0,26.8625,26.8625,26.8482,26.8482,33700.0
2011-04-27 11:55:00,37.44,37.44,37.39,37.4,50000.0,26.8553,26.8553,26.8195,26.8266,50000.0
2011-04-27 12:00:00,37.39,37.4,37.38,37.38,65000.0,26.8195,26.8266,26.8123,26.8123,65000.0
2011-04-27 12:05:00,37.37,37.38,37.35,37.35,40400.0,26.8051,26.8123,26.7908,26.7908,40400.0
2011-04-27 12:10:00,37.35,37.36,37.3,37.32,43800.0,26.7908,26.798,26.7549,26.7693,43800.0
2011-04-27 12:15:00,37.31,37.33,37.28,37.33,71100.0,26.7621,26.7764,26.7406,26.7764,71100.0
2011-04-27 12:20:00,37.33,37.33,37.25,37.26,68600.0,26.7764,26.7764,26.7191,26.7262,68600.0
2011-04-27 12:25:00,37.26,37.27,37.25,37.27,69000.0,26.7262,26.7334,26.7191,26.7334,69000.0
2011-04-27 12:30:00,37.27,37.41,37.26,37.37,167800.0,26.7334,26.8338,26.7262,26.8051,167800.0
2011-04-27 12:35:00,37.37,37.4,37.34,37.4,252300.0,26.8051,26.8266,26.7836,26.8266,252300.0
2011-04-27 12:40:00,37.4,37.41,37.37,37.41,62000.0,26.8266,26.8338,26.8051,26.8338,62000.0
2011-04-27 12:45:00,37.4,37.41,37.33,37.34,131900.0,26.8266,26.8338,26.7764,26.7836,131900.0
2011-04-27 12:50:00,37.33,37.37,37.33,37.35,96400.0,26.7764,26.8051,26.7764,26.7908,96400.0
2011-04-27 12:55:00,37.36,37.36,37.33,37.34,53800.0,26.798,26.798,26.7764,26.7836,53800.0
2011-04-27 13:00:00,37.34,37.35,37.31,37.35,107800.0,26.7836,26.7908,26.7621,26.7908,107800.0
2011-04-27 13:05:00,37.35,37.35,37.3,37.3,32100.0,26.7908,26.7908,26.7549,26.7549,32100.0
2011-04-27 13:10:00,37.3,37.31,37.27,37.3,29300.0,26.7549,26.7621,26.7334,26.7549,29300.0
2011-04-27 13:15:00,37.29,37.32,37.28,37.32,36700.0,26.7477,26.7693,26.7406,26.7693,36700.0
2011-04-27 13:20:00,37.32,37.33,37.29,37.29,28600.0,26.7693,26.7764,26.7477,26.7477,28600.0
2011-04-27 13:25:00,37.29,37.3,37.26,37.26,26100.0,26.7477,26.7549,26.7262,26.7262,26100.0
2011-04-27 13:30:00,37.27,37.3,37.26,37.29,53300.0,26.7334,26.7549,26.7262,26.7477,53300.0
2011-04-27 13:35:00,37.28,37.32,37.28,37.31,54400.0,26.7406,26.7693,26.7406,26.7621,54400.0
2011-04-27 13:40:00,37.3,37.38,37.3,37.35,90100.0,26.7549,26.8123,26.7549,26.7908,90100.0
2011-04-27 13:45:00,37.36,37.36,37.34,37.35,29200.0,26.798,26.798,26.7836,26.7908,29200.0
2011-04-27 13:50:00,37.35,37.38,37.31,37.34,140300.0,26.7908,26.8123,26.7621,26.7836,140300.0
2011-04-27 13:55:00,37.34,37.35,37.31,37.31,222200.0,26.7836,26.7908,26.7621,26.7621,222200.0
2011-04-27 14:00:00,37.3,37.33,37.29,37.3,63500.0,26.7549,26.7764,26.7477,26.7549,63500.0
2011-04-27 14:05:00,37.3,37.3,37.26,37.27,47400.0,26.7549,26.7549,26.7262,26.7334,47400.0
2011-04-27 14:10:00,37.28,37.29,37.25,37.25,43400.0,26.7406,26.7477,26.7191,26.7191,43400.0
2011-04-27 14:15:00,37.26,37.3,37.25,37.28,60700.0,26.7262,26.7549,26.7191,26.7406,60700.0
2011-04-27 14:20:00,37.29,37.34,37.26,37.27,77700.0,26.7477,26.7836,26.7262,26.7334,77700.0
2011-04-27 14:25:00,37.26,37.27,37.25,37.25,47000.0,26.7262,26.7334,26.7191,26.7191,47000.0
2011-04-27 14:30:00,37.25,37.31,37.25,37.31,79700.0,26.7191,26.7621,26.7191,26.7621,79700.0
2011-04-27 14:35:00,37.31,37.33,37.28,37.3,112200.0,26.7621,26.7764,26.7406,26.7549,112200.0
2011-04-27 14:40:00,37.3,37.32,37.28,37.3,114100.0,26.7549,26.7693,26.7406,26.7549,114100.0
2011-04-27 14:45:00,37.29,37.32,37.26,37.26,84200.0,26.7477,26.7693,26.7262,26.7262,84200.0
2011-04-27 14:50:00,37.26,37.27,37.23,37.24,233000.0,26.7262,26.7334,26.7047,26.7119,233000.0
2011-04-27 14:55:00,37.25,37.26,37.24,37.25,90700.0,26.7191,26.7262,26.7119,26.7191,90700.0
2011-04-27 15:00:00,37.25,37.27,37.22,37.27,179700.0,26.7191,26.7334,26.6975,26.7334,179700.0
2011-04-27 15:05:00,37.26,37.3,37.25,37.26,120900.0,26.7262,26.7549,26.7191,26.7262,120900.0
2011-04-27 15:10:00,37.25,37.27,37.23,37.23,90000.0,26.7191,26.7334,26.7047,26.7047,90000.0
2011-04-27 15:15:00,37.23,37.25,37.22,37.23,110700.0,26.7047,26.7191,26.6975,26.7047,110700.0
2011-04-27 15:20:00,37.23,37.23,37.2,37.21,105400.0,26.7047,26.7047,26.6832,26.6904,105400.0
2011-04-27 15:25:00,37.21,37.22,37.19,37.2,161200.0,26.6904,26.6975,26.676,26.6832,161200.0
2011-04-27 15:30:00,37.2,37.29,37.19,37.29,173500.0,26.6832,26.7477,26.676,26.7477,173500.0
2011-04-27 15:35:00,37.29,37.37,37.28,37.36,203700.0,26.7477,26.8051,26.7406,26.798,203700.0
2011-04-27 15:40:00,37.36,37.42,37.36,37.4,321600.0,26.798,26.841,26.798,26.8266,321600.0
2011-04-27 15:45:00,37.41,37.43,37.36,37.39,378000.0,26.8338,26.8482,26.798,26.8195,378000.0
2011-04-27 15:50:00,37.39,37.4,37.31,37.31,509300.0,26.8195,26.8266,26.7621,26.7621,509300.0
2011-04-27 15:55:00,37.31,37.35,37.25,37.34,821200.0,26.7621,26.7908,26.7191,26.7836,821200.0
2011-04-28 09:30:00,37.17,37.47,37.16,37.3,328300.0,26.6617,26.8769,26.6545,26.7549,328300.0
2011-04-28 09:35:00,37.3,37.44,37.28,37.38,209400.0,26.7549,26.8553,26.7406,26.8123,209400.0
2011-04-28 09:40:00,37.38,37.4,37.29,37.39,122000.0,26.8123,26.8266,26.7477,26.8195,122000.0
2011-04-28 09:45:00,37.39,37.41,37.37,37.4,178500.0,26.8195,26.8338,26.8051,26.8266,178500.0
2011-04-28 09:50:00,37.39,37.4,37.35,37.37,106400.0,26.8195,26.8266,26.7908,26.8051,106400.0
2011-04-28 09:55:00,37.36,37.4,37.34,37.4,200900.0,26.798,26.8266,26.7836,26.8266,200900.0
2011-04-28 10:00:00,37.4,37.41,37.33,37.33,152900.0,26.8266,26.8338,26.7764,26.7764,152900.0
2011-04-28 10:05:00,37.34,37.4,37.31,37.37,144900.0,26.7836,26.8266,26.7621,26.8051,144900.0
2011-04-28 10:10:00,37.37,37.49,37.36,37.49,135900.0,26.8051,26.8912,26.798,26.8912,135900.0
2011-04-28 10:15:00,37.49,37.5,37.42,37.43,67900.0,26.8912,26.8984,26.841,26.8482,67900.0
2011-04-28 10:20:00,37.42,37.48,37.4,37.47,130200.0,26.841,26.884,26.8266,26.8769,130200.0
2011-04-28 10:25:00,37.48,37.52,37.46,37.49,56400.0,26.884,26.9127,26.8697,26.8912,56400.0
2011-04-28 10:30:00,37.49,37.59,37.46,37.59,246400.0,26.8912,26.9629,26.8697,26.9629,246400.0
2011-04-28 10:35:00,37.58,37.58,37.54,37.55,121700.0,26.9558,26.9558,26.9271,26.9342,121700.0
2011-04-28 10:40:00,37.54,37.56,37.5,37.56,104300.0,26.9271,26.9414,26.8984,26.9414,104300.0
2011-04-28 10:45:00,37.55,37.56,37.46,37.47,210800.0,26.9342,26.9414,26.8697,26.8769,210800.0
2011-04-28 10:50:00,37.46,37.51,37.44,37.47,247100.0,26.8697,26.9055,26.8553,26.8769,247100.0
2011-04-28 10:55:00,37.47,37.49,37.44,37.45,48200.0,26.8769,26.8912,26.8553,26.8625,48200.0
2011-04-28 11:00:00,37.44,37.53,37.43,37.51,88700.0,26.8553,26.9199,26.8482,26.9055,88700.0
2011-04-28 11:05:00,37.51,37.54,37.49,37.53,74800.0,26.9055,26.9271,26.8912,26.9199,74800.0
2011-04-28 11:10:00,37.53,37.54,37.49,37.54,69400.0,26.9199,26.9271,26.8912,26.9271,69400.0
2011-04-28 11:15:00,37.53,37.55,37.49,37.5,76100.0,26.9199,26.9342,26.8912,26.8984,76100.0
2011-04-28 11:20:00,37.5,37.5,37.44,37.45,110500.0,26.8984,26.8984,26.8553,26.8625,110500.0
2011-04-28 11:25:00,37.45,37.48,37.43,37.44,79600.0,26.8625,26.884,26.8482,26.8553,79600.0
2011-04-28 11:30:00,37.44,37.46,37.39,37.4,78400.0,26.8553,26.8697,26.8195,26.8266,78400.0
2011-04-28 11:35:00,37.39,37.41,37.34,37.41,210600.0,26.8195,26.8338,26.7836,26.8338,210600.0
2011-04-28 11:40:00,37.41,37.43,37.39,37.42,49500.0,26.8338,26.8482,26.8195,26.841,49500.0
2011-04-28 11:45:00,37.42,37.47,37.42,37.44,118000.0,26.841,26.8769,26.841,26.8553,118000.0
2011-04-28 11:50:00,37.44,37.52,37.43,37.51,129500.0,26.8553,26.9127,26.8482,26.9055,129500.0
2011-04-28 11:55:00,37.5,37.52,37.49,37.52,27800.0,26.8984,26.9127,26.8912,26.9127,27800.0
2011-04-28 12:00:00,37.52,37.55,37.51,37.54,128100.0,26.9127,26.9342,26.9055,26.9271,128100.0
2011-04-28 12:05:00,37.53,37.56,37.52,37.55,102300.0,26.9199,26.9414,26.9127,26.9342,102300.0
2011-04-28 12:10:00,37.54,37.56,37.51,37.52,56700.0,26.9271,26.9414,26.9055,26.9127,56700.0
2011-04-28 12:15:00,37.52,37.53,37.5,37.52,46100.0,26.9127,26.9199,26.8984,26.9127,46100.0
2011-04-28 12:20:00,37.52,37.53,37.5,37.51,57600.0,26.9127,26.9199,26.8984,26.9055,57600.0
2011-04-28 12:25:00,37.51,37.57,37.5,37.54,110100.0,26.9055,26.9486,26.8984,26.9271,110100.0
2011-04-28 12:30:00,37.54,37.55,37.52,37.55,39200.0,26.9271,26.9342,26.9127,26.9342,39200.0
2011-04-28 12:35:00,37.55,37.57,37.54,37.57,81300.0,26.9342,26.9486,26.9271,26.9486,81300.0
2011-04-28 12:40:00,37.56,37.62,37.56,37.62,109500.0,26.9414,26.9844,26.9414,26.9844,109500.0
2011-04-28 12:45:00,37.62,37.63,37.57,37.6,68900.0,26.9844,26.9916,26.9486,26.9701,68900.0
2011-04-28 12:50:00,37.6,37.62,37.58,37.62,61800.0,26.9701,26.9844,26.9558,26.9844,61800.0
2011-04-28 12:55:00,37.63,37.67,37.6,37.6,81700.0,26.9916,27.0203,26.9701,26.9701,81700.0
2011-04-28 13:00:00,37.6,37.64,37.59,37.61,61300.0,26.9701,26.9988,26.9629,26.9773,61300.0
2011-04-28 13:05:00,37.6,37.61,37.54,37.55,81800.0,26.9701,26.9773,26.9271,26.9342,81800.0
2011-04-28 13:10:00,37.55,37.57,37.54,37.55,95700.0,26.9342,26.9486,26.9271,26.9342,95700.0
2011-04-28 13:15:00,37.55,37.56,37.54,37.55,80100.0,26.9342,26.9414,26.9271,26.9342,80100.0
2011-04-28 13:20:00,37.56,37.56,37.53,37.54,90000.0,26.9414,26.9414,26.9199,26.9271,90000.0
2011-04-28 13:25:00,37.55,37.59,37.53,37.58,35900.0,26.9342,26.9629,26.9199,26.9558,35900.0
2011-04-28 13:30:00,37.59,37.59,37.56,37.57,27200.0,26.9629,26.9629,26.9414,26.9486,27200.0
2011-04-28 13:35:00,37.58,37.58,37.54,37.57,84000.0,26.9558,26.9558,26.9271,26.9486,84000.0
2011-04-28 13:40:00,37.57,37.6,37.55,37.55,114000.0,26.9486,26.9701,26.9342,26.9342,114000.0
2011-04-28 13:45:00,37.55,37.58,37.54,37.55,126700.0,26.9342,26.9558,26.9271,26.9342,126700.0
2011-04-28 13:50:00,37.55,37.56,37.54,37.55,25600.0,26.9342,26.9414,26.9271,26.9342,25600.0
2011-04-28 13:55:00,37.54,37.57,37.54,37.55,52700.0,26.9271,26.9486,26.9271,26.9342,52700.0
2011-04-28 14:00:00,37.55,37.56,37.53,37.53,87200.0,26.9342,26.9414,26.9199,26.9199,87200.0
2011-04-28 14:05:00,37.53,37.54,37.52,37.52,52500.0,26.9199,26.9271,26.9127,26.9127,52500.0
2011-04-28 14:10:00,37.53,37.53,37.49,37.49,58800.0,26.9199,26.9199,26.8912,26.8912,58800.0
2011-04-28 14:15:00,37.49,37.52,37.48,37.48,83300.0,26.8912,26.9127,26.884,26.884,83300.0
2011-04-28 14:20:00,37.48,37.49,37.44,37.44,55000.0,26.884,26.8912,26.8553,26.8553,55000.0
2011-04-28 14:25:00,37.44,37.44,37.41,37.42,54300.0,26.8553,26.8553,26.8338,26.841,54300.0
2011-04-28 14:30:00,37.42,37.45,37.41,37.44,42600.0,26.841,26.8625,26.8338,26.8553,42600.0
2011-04-28 14:35:00,37.44,37.5,37.43,37.5,85700.0,26.8553,26.8984,26.8482,26.8984,85700.0
2011-04-28 14:40:00,37.49,37.5,37.47,37.48,64200.0,26.8912,26.8984,26.8769,26.884,64200.0
2011-04-28 14:45:00,37.48,37.48,37.43,37.44,59100.0,26.884,26.884,26.8482,26.8553,59100.0
2011-04-28 14:50:00,37.44,37.49,37.44,37.47,42700.0,26.8553,26.8912,26.8553,26.8769,42700.0
2011-04-28 14:55:00,37.47,37.53,37.47,37.51,114600.0,26.8769,26.9199,26.8769,26.9055,114600.0
2011-04-28 15:00:00,37.51,37.52,37.45,37.47,563400.0,26.9055,26.9127,26.8625,26.8769,563400.0
2011-04-28 15:05:00,37.46,37.47,37.44,37.45,48400.0,26.8697,26.8769,26.8553,26.8625,48400.0
2011-04-28 15:10:00,37.44,37.49,37.43,37.48,62400.0,26.8553,26.8912,26.8482,26.884,62400.0
2011-04-28 15:15:00,37.48,37.48,37.45,37.46,67400.0,26.884,26.884,26.8625,26.8697,67400.0
2011-04-28 15:20:00,37.47,37.51,37.46,37.49,80100.0,26.8769,26.9055,26.8697,26.8912,80100.0
2011-04-28 15:25:00,37.49,37.53,37.48,37.51,61000.0,26.8912,26.9199,26.884,26.9055,61000.0
2011-04-28 15:30:00,37.52,37.6,37.51,37.54,225700.0,26.9127,26.9701,26.9055,26.9271,225700.0
2011-04-28 15:35:00,37.54,37.54,37.48,37.49,129800.0,26.9271,26.9271,26.884,26.8912,129800.0
2011-04-28 15:40:00,37.49,37.52,37.47,37.49,159200.0,26.8912,26.9127,26.8769,26.8912,159200.0
2011-04-28 15:45:00,37.49,37.5,37.44,37.47,239000.0,26.8912,26.8984,26.8553,26.8769,239000.0
2011-04-28 15:50:00,37.47,37.47,37.4,37.42,187900.0,26.8769,26.8769,26.8266,26.841,187900.0
2011-04-28 15:55:00,37.42,37.47,37.39,37.46,537300.0,26.841,26.8769,26.8195,26.8697,537300.0
2011-04-29 09:30:00,37.46,37.56,37.4,37.54,92300.0,26.8697,26.9414,26.8266,26.9271,92300.0
2011-04-29 09:35:00,37.53,37.54,37.41,37.46,135900.0,26.9199,26.9271,26.8338,26.8697,135900.0
2011-04-29 09:40:00,37.47,37.52,37.42,37.42,55900.0,26.8769,26.9127,26.841,26.841,55900.0
2011-04-29 09:45:00,37.43,37.43,37.36,37.37,843900.0,26.8482,26.8482,26.798,26.8051,843900.0
2011-04-29 09:50:00,37.37,37.41,37.35,37.35,48700.0,26.8051,26.8338,26.7908,26.7908,48700.0
2011-04-29 09:55:00,37.36,37.37,37.22,37.24,126000.0,26.798,26.8051,26.6975,26.7119,126000.0
2011-04-29 10:00:00,37.23,37.26,37.1,37.14,301600.0,26.7047,26.7262,26.6115,26.6402,301600.0
2011-04-29 10:05:00,37.15,37.22,37.15,37.19,83200.0,26.6473,26.6975,26.6473,26.676,83200.0
2011-04-29 10:10:00,37.19,37.21,37.15,37.16,175600.0,26.676,26.6904,26.6473,26.6545,175600.0
2011-04-29 10:15:00,37.17,37.19,37.15,37.18,48500.0,26.6617,26.676,26.6473,26.6688,48500.0
2011-04-29 10:20:00,37.17,37.21,37.15,37.21,51300.0,26.6617,26.6904,26.6473,26.6904,51300.0
2011-04-29 10:25:00,37.2,37.22,37.2,37.21,45300.0,26.6832,26.6975,26.6832,26.6904,45300.0
2011-04-29 10:30:00,37.21,37.22,37.2,37.2,49800.0,26.6904,26.6975,26.6832,26.6832,49800.0
2011-04-29 10:35:00,37.21,37.24,37.2,37.24,88400.0,26.6904,26.7119,26.6832,26.7119,88400.0
2011-04-29 10:40:00,37.24,37.29,37.24,37.28,28500.0,26.7119,26.7477,26.7119,26.7406,28500.0
2011-04-29 10:45:00,37.28,37.29,37.23,37.23,144500.0,26.7406,26.7477,26.7047,26.7047,144500.0
2011-04-29 10:50:00,37.23,37.25,37.19,37.19,88400.0,26.7047,26.7191,26.676,26.676,88400.0
2011-04-29 10:55:00,37.2,37.21,37.17,37.19,73300.0,26.6832,26.6904,26.6617,26.676,73300.0
2011-04-29 11:00:00,37.19,37.2,37.18,37.19,43500.0,26.676,26.6832,26.6688,26.676,43500.0
2011-04-29 11:05:00,37.19,37.23,37.17,37.22,61100.0,26.676,26.7047,26.6617,26.6975,61100.0
2011-04-29 11:10:00,37.21,37.23,37.19,37.22,62700.0,26.6904,26.7047,26.676,26.6975,62700.0
2011-04-29 11:15:00,37.23,37.23,37.19,37.2,44900.0,26.7047,26.7047,26.676,26.6832,44900.0
2011-04-29 11:20:00,37.19,37.22,37.19,37.22,59600.0,26.676,26.6975,26.676,26.6975,59600.0
2011-04-29 11:25:00,37.21,37.22,37.2,37.22,52900.0,26.6904,26.6975,26.6832,26.6975,52900.0
2011-04-29 11:30:00,37.22,37.25,37.19,37.24,90200.0,26.6975,26.7191,26.676,26.7119,90200.0
2011-04-29 11:35:00,37.24,37.25,37.22,37.23,50500.0,26.7119,26.7191,26.6975,26.7047,50500.0
2011-04-29 11:40:00,37.23,37.25,37.19,37.2,73700.0,26.7047,26.7191,26.676,26.6832,73700.0
2011-04-29 11:45:00,37.2,37.25,37.19,37.22,122100.0,26.6832,26.7191,26.676,26.6975,122100.0
2011-04-29 11:50:00,37.22,37.26,37.2,37.23,144400.0,26.6975,26.7262,26.6832,26.7047,144400.0
2011-04-29 11:55:00,37.22,37.26,37.19,37.19,109400.0,26.6975,26.7262,26.676,26.676,109400.0
2011-04-29 12:00:00,37.2,37.28,37.19,37.27,141700.0,26.6832,26.7406,26.676,26.7334,141700.0
2011-04-29 12:05:00,37.27,37.31,37.26,37.26,108900.0,26.7334,26.7621,26.7262,26.7262,108900.0
2011-04-29 12:10:00,37.26,37.27,37.21,37.21,70600.0,26.7262,26.7334,26.6904,26.6904,70600.0
2011-04-29 12:15:00,37.21,37.26,37.2,37.22,118200.0,26.6904,26.7262,26.6832,26.6975,118200.0
2011-04-29 12:20:00,37.21,37.23,37.2,37.21,63800.0,26.6904,26.7047,26.6832,26.6904,63800.0
2011-04-29 12:25:00,37.21,37.26,37.21,37.25,91000.0,26.6904,26.7262,26.6904,26.7191,91000.0
2011-04-29 12:30:00,37.26,37.26,37.24,37.25,135000.0,26.7262,26.7262,26.7119,26.7191,135000.0
2011-04-29 12:35:00,37.25,37.26,37.2,37.2,42300.0,26.7191,26.7262,26.6832,26.6832,42300.0
2011-04-29 12:40:00,37.2,37.21,37.17,37.19,62600.0,26.6832,26.6904,26.6617,26.676,62600.0
2011-04-29 12:45:00,37.2,37.21,37.19,37.2,32200.0,26.6832,26.6904,26.676,26.6832,32200.0
2011-04-29 12:50:00,37.21,37.21,37.17,37.18,50300.0,26.6904,26.6904,26.6617,26.6688,50300.0
2011-04-29 12:55:00,37.17,37.2,37.15,37.19,85900.0,26.6617,26.6832,26.6473,26.676,85900.0
2011-04-29 13:00:00,37.2,37.22,37.17,37.22,72500.0,26.6832,26.6975,26.6617,26.6975,72500.0
2011-04-29 13:05:00,37.22,37.22,37.19,37.21,48000.0,26.6975,26.6975,26.676,26.6904,48000.0
2011-04-29 13:10:00,37.2,37.21,37.16,37.17,41500.0,26.6832,26.6904,26.6545,26.6617,41500.0
2011-04-29 13:15:00,37.18,37.18,37.12,37.12,93300.0,26.6688,26.6688,26.6258,26.6258,93300.0
2011-04-29 13:20:00,37.13,37.14,37.11,37.12,64600.0,26.633,26.6402,26.6186,26.6258,64600.0
2011-04-29 13:25:00,37.12,37.13,37.1,37.11,62400.0,26.6258,26.633,26.6115,26.6186,62400.0
2011-04-29 13:30:00,37.11,37.12,37.07,37.12,108400.0,26.6186,26.6258,26.5899,26.6258,108400.0
2011-04-29 13:35:00,37.12,37.14,37.11,37.13,80800.0,26.6258,26.6402,26.6186,26.633,80800.0
2011-04-29 13:40:00,37.13,37.13,37.08,37.11,62100.0,26.633,26.633,26.5971,26.6186,62100.0
2011-04-29 13:45:00,37.11,37.13,37.09,37.12,72500.0,26.6186,26.633,26.6043,26.6258,72500.0
2011-04-29 13:50:00,37.13,37.16,37.11,37.15,45400.0,26.633,26.6545,26.6186,26.6473,45400.0
2011-04-29 13:55:00,37.15,37.16,37.12,37.13,55300.0,26.6473,26.6545,26.6258,26.633,55300.0
2011-04-29 14:00:00,37.13,37.15,37.09,37.09,138900.0,26.633,26.6473,26.6043,26.6043,138900.0
2011-04-29 14:05:00,37.09,37.09,37.04,37.08,144000.0,26.6043,26.6043,26.5684,26.5971,144000.0
2011-04-29 14:10:00,37.07,37.07,37.02,37.05,67300.0,26.5899,26.5899,26.5541,26.5756,67300.0
2011-04-29 14:15:00,37.06,37.15,37.04,37.14,363400.0,26.5828,26.6473,26.5684,26.6402,363400.0
2011-04-29 14:20:00,37.14,37.15,37.1,37.11,80900.0,26.6402,26.6473,26.6115,26.6186,80900.0
2011-04-29 14:25:00,37.11,37.11,37.09,37.09,74700.0,26.6186,26.6186,26.6043,26.6043,74700.0
2011-04-29 14:30:00,37.09,37.11,37.09,37.11,60200.0,26.6043,26.6186,26.6043,26.6186,60200.0
2011-04-29 14:35:00,37.11,37.18,37.1,37.17,82500.0,26.6186,26.6688,26.6115,26.6617,82500.0
2011-04-29 14:40:00,37.18,37.22,37.16,37.19,157500.0,26.6688,26.6975,26.6545,26.676,157500.0
2011-04-29 14:45:00,37.19,37.2,37.15,37.16,96400.0,26.676,26.6832,26.6473,26.6545,96400.0
2011-04-29 14:50:00,37.15,37.18,37.15,37.16,54800.0,26.6473,26.6688,26.6473,26.6545,54800.0
2011-04-29 14:55:00,37.17,37.17,37.14,37.14,63900.0,26.6617,26.6617,26.6402,26.6402,63900.0
2011-04-29 15:00:00,37.14,37.15,37.13,37.15,95600.0,26.6402,26.6473,26.633,26.6473,95600.0
2011-04-29 15:05:00,37.15,37.2,37.14,37.17,107000.0,26.6473,26.6832,26.6402,26.6617,107000.0
2011-04-29 15:10:00,37.16,37.21,37.16,37.2,112500.0,26.6545,26.6904,26.6545,26.6832,112500.0
2011-04-29 15:15:00,37.21,37.22,37.11,37.13,200700.0,26.6904,26.6975,26.6186,26.633,200700.0
2011-04-29 15:20:00,37.12,37.16,37.09,37.12,193600.0,26.6258,26.6545,26.6043,26.6258,193600.0
2011-04-29 15:25:00,37.12,37.13,37.1,37.1,181200.0,26.6258,26.633,26.6115,26.6115,181200.0
2011-04-29 15:30:00,37.1,37.15,37.09,37.11,394900.0,26.6115,26.6473,26.6043,26.6186,394900.0
2011-04-29 15:35:00,37.11,37.12,37.04,37.05,473800.0,26.6186,26.6258,26.5684,26.5756,473800.0
2011-04-29 15:40:00,37.05,37.14,37.05,37.14,524800.0,26.5756,26.6402,26.5756,26.6402,524800.0
2011-04-29 15:45:00,37.14,37.2,37.14,37.15,584800.0,26.6402,26.6832,26.6402,26.6473,584800.0
2011-04-29 15:50:00,37.15,37.17,37.09,37.14,512100.0,26.6473,26.6617,26.6043,26.6402,512100.0
2011-04-29 15:55:00,37.14,37.24,37.14,37.14,1056700.0,26.6402,26.7119,26.6402,26.6402,1056700.0
2011-05-02 09:30:00,37.44,37.45,37.33,37.45,166100.0,26.8553,26.8625,26.7764,26.8625,166100.0
2011-05-02 09:35:00,37.43,37.48,37.37,37.4,149100.0,26.8482,26.884,26.8051,26.8266,149100.0
2011-05-02 09:40:00,37.4,37.43,37.36,37.4,102100.0,26.8266,26.8482,26.798,26.8266,102100.0
2011-05-02 09:45:00,37.39,37.43,37.37,37.39,80900.0,26.8195,26.8482,26.8051,26.8195,80900.0
2011-05-02 09:50:00,37.39,37.5,37.36,37.48,60900.0,26.8195,26.8984,26.798,26.884,60900.0
2011-05-02 09:55:00,37.49,37.61,37.48,37.61,102400.0,26.8912,26.9773,26.884,26.9773,102400.0
2011-05-02 10:00:00,37.61,37.67,37.57,37.59,145100.0,26.9773,27.0203,26.9486,26.9629,145100.0
2011-05-02 10:05:00,37.58,37.58,37.43,37.48,104400.0,26.9558,26.9558,26.8482,26.884,104400.0
2011-05-02 10:10:00,37.47,37.52,37.46,37.51,61200.0,26.8769,26.9127,26.8697,26.9055,61200.0
2011-05-02 10:15:00,37.52,37.53,37.45,37.46,83700.0,26.9127,26.9199,26.8625,26.8697,83700.0
2011-05-02 10:20:00,37.46,37.5,37.43,37.44,85900.0,26.8697,26.8984,26.8482,26.8553,85900.0
2011-05-02 10:25:00,37.44,37.5,37.43,37.49,46200.0,26.8553,26.8984,26.8482,26.8912,46200.0
2011-05-02 10:30:00,37.5,37.6,37.5,37.54,156600.0,26.8984,26.9701,26.8984,26.9271,156600.0
2011-05-02 10:35:00,37.54,37.56,37.5,37.52,59400.0,26.9271,26.9414,26.8984,26.9127,59400.0
2011-05-02 10:40:00,37.52,37.57,37.51,37.54,50100.0,26.9127,26.9486,26.9055,26.9271,50100.0
2011-05-02 10:45:00,37.54,37.56,37.52,37.53,127200.0,26.9271,26.9414,26.9127,26.9199,127200.0
2011-05-02 10:50:00,37.52,37.53,37.49,37.5,34100.0,26.9127,26.9199,26.8912,26.8984,34100.0
2011-05-02 10:55:00,37.5,37.55,37.48,37.48,34500.0,26.8984,26.9342,26.884,26.884,34500.0
2011-05-02 11:00:00,37.49,37.5,37.45,37.46,35600.0,26.8912,26.8984,26.8625,26.8697,35600.0
2011-05-02 11:05:00,37.45,37.51,37.45,37.5,61700.0,26.8625,26.9055,26.8625,26.8984,61700.0
2011-05-02 11:10:00,37.5,37.51,37.48,37.51,29200.0,26.8984,26.9055,26.884,26.9055,29200.0
2011-05-02 11:15:00,37.51,37.51,37.49,37.49,19500.0,26.9055,26.9055,26.8912,26.8912,19500.0
2011-05-02 11:20:00,37.49,37.51,37.39,37.39,174000.0,26.8912,26.9055,26.8195,26.8195,174000.0
2011-05-02 11:25:00,37.39,37.41,37.36,37.37,49100.0,26.8195,26.8338,26.798,26.8051,49100.0
2011-05-02 11:30:00,37.37,37.4,37.33,37.35,87900.0,26.8051,26.8266,26.7764,26.7908,87900.0
2011-05-02 11:35:00,37.36,37.4,37.35,37.4,56300.0,26.798,26.8266,26.7908,26.8266,56300.0
2011-05-02 11:40:00,37.4,37.44,37.39,37.44,98700.0,26.8266,26.8553,26.8195,26.8553,98700.0
2011-05-02 11:45:00,37.44,37.51,37.43,37.48,109000.0,26.8553,26.9055,26.8482,26.884,109000.0
2011-05-02 11:50:00,37.47,37.5,37.46,37.48,89000.0,26.8769,26.8984,26.8697,26.884,89000.0
2011-05-02 11:55:00,37.49,37.5,37.45,37.46,47600.0,26.8912,26.8984,26.8625,26.8697,47600.0
2011-05-02 12:00:00,37.47,37.51,37.42,37.45,163800.0,26.8769,26.9055,26.841,26.8625,163800.0
2011-05-02 12:05:00,37.45,37.45,37.37,37.38,81700.0,26.8625,26.8625,26.8051,26.8123,81700.0
2011-05-02 12:10:00,37.37,37.38,37.35,37.37,39700.0,26.8051,26.8123,26.7908,26.8051,39700.0
2011-05-02 12:15:00,37.36,37.37,37.34,37.35,62100.0,26.798,26.8051,26.7836,26.7908,62100.0
2011-05-02 12:20:00,37.35,37.35,37.27,37.28,67200.0,26.7908,26.7908,26.7334,26.7406,67200.0
2011-05-02 12:25:00,37.28,37.28,37.2,37.21,59200.0,26.7406,26.7406,26.6832,26.6904,59200.0
2011-05-02 12:30:00,37.2,37.23,37.18,37.22,110200.0,26.6832,26.7047,26.6688,26.6975,110200.0
2011-05-02 12:35:00,37.22,37.23,37.2,37.21,31600.0,26.6975,26.7047,26.6832,26.6904,31600.0
2011-05-02 12:40:00,37.2,37.23,37.18,37.23,64300.0,26.6832,26.7047,26.6688,26.7047,64300.0
2011-05-02 12:45:00,37.22,37.26,37.22,37.26,86100.0,26.6975,26.7262,26.6975,26.7262,86100.0
2011-05-02 12:50:00,37.26,37.3,37.25,37.28,26700.0,26.7262,26.7549,26.7191,26.7406,26700.0
2011-05-02 12:55:00,37.29,37.32,37.27,37.27,57600.0,26.7477,26.7693,26.7334,26.7334,57600.0
2011-05-02 13:00:00,37.27,37.3,37.27,37.29,39200.0,26.7334,26.7549,26.7334,26.7477,39200.0
2011-05-02 13:05:00,37.29,37.3,37.28,37.29,19600.0,26.7477,26.7549,26.7406,26.7477,19600.0
2011-05-02 13:10:00,37.29,37.31,37.28,37.31,34900.0,26.7477,26.7621,26.7406,26.7621,34900.0
2011-05-02 13:15:00,37.3,37.36,37.3,37.36,31600.0,26.7549,26.798,26.7549,26.798,31600.0
2011-05-02 13:20:00,37.36,37.41,37.34,37.41,65500.0,26.798,26.8338,26.7836,26.8338,65500.0
2011-05-02 13:25:00,37.4,37.47,37.4,37.45,66300.0,26.8266,26.8769,26.8266,26.8625,66300.0
2011-05-02 13:30:00,37.44,37.45,37.43,37.44,30500.0,26.8553,26.8625,26.8482,26.8553,30500.0
2011-05-02 13:35:00,37.44,37.47,37.44,37.47,36400.0,26.8553,26.8769,26.8553,26.8769,36400.0
2011-05-02 13:40:00,37.47,37.47,37.45,37.47,23300.0,26.8769,26.8769,26.8625,26.8769,23300.0
2011-05-02 13:45:00,37.47,37.5,37.46,37.5,74100.0,26.8769,26.8984,26.8697,26.8984,74100.0
2011-05-02 13:50:00,37.49,37.5,37.43,37.44,45700.0,26.8912,26.8984,26.8482,26.8553,45700.0
2011-05-02 13:55:00,37.45,37.45,37.43,37.45,35300.0,26.8625,26.8625,26.8482,26.8625,35300.0
2011-05-02 14:00:00,37.44,37.49,37.44,37.48,39200.0,26.8553,26.8912,26.8553,26.884,39200.0
2011-05-02 14:05:00,37.49,37.52,37.15,37.51,57400.0,26.8912,26.9127,26.6473,26.9055,57400.0
2011-05-02 14:10:00,37.51,37.54,37.5,37.51,47400.0,26.9055,26.9271,26.8984,26.9055,47400.0
2011-05-02 14:15:00,37.51,37.52,37.49,37.5,62800.0,26.9055,26.9127,26.8912,26.8984,62800.0
2011-05-02 14:20:00,37.49,37.5,37.48,37.48,52300.0,26.8912,26.8984,26.884,26.884,52300.0
2011-05-02 14:25:00,37.49,37.49,37.46,37.47,82400.0,26.8912,26.8912,26.8697,26.8769,82400.0
2011-05-02 14:30:00,37.48,37.48,37.47,37.48,32300.0,26.884,26.884,26.8769,26.884,32300.0
2011-05-02 14:35:00,37.48,37.48,37.47,37.47,30600.0,26.884,26.884,26.8769,26.8769,30600.0
2011-05-02 14:40:00,37.47,37.49,37.44,37.44,168800.0,26.8769,26.8912,26.8553,26.8553,168800.0
2011-05-02 14:45:00,37.44,37.45,37.37,37.37,89300.0,26.8553,26.8625,26.8051,26.8051,89300.0
2011-05-02 14:50:00,37.38,37.41,37.36,37.41,62200.0,26.8123,26.8338,26.798,26.8338,62200.0
2011-05-02 14:55:00,37.4,37.41,37.34,37.34,122400.0,26.8266,26.8338,26.7836,26.7836,122400.0
2011-05-02 15:00:00,37.34,37.41,37.34,37.4,94400.0,26.7836,26.8338,26.7836,26.8266,94400.0
2011-05-02 15:05:00,37.4,37.48,37.4,37.46,134200.0,26.8266,26.884,26.8266,26.8697,134200.0
2011-05-02 15:10:00,37.45,37.45,37.38,37.38,85100.0,26.8625,26.8625,26.8123,26.8123,85100.0
2011-05-02 15:15:00,37.38,37.4,37.32,37.34,94800.0,26.8123,26.8266,26.7693,26.7836,94800.0
2011-05-02 15:20:00,37.34,37.4,37.33,37.4,107300.0,26.7836,26.8266,26.7764,26.8266,107300.0
2011-05-02 15:25:00,37.39,37.42,37.35,37.37,110300.0,26.8195,26.841,26.7908,26.8051,110300.0
2011-05-02 15:30:00,37.37,37.38,37.33,37.35,119600.0,26.8051,26.8123,26.7764,26.7908,119600.0
2011-05-02 15:35:00,37.34,37.35,37.31,37.34,84400.0,26.7836,26.7908,26.7621,26.7836,84400.0
2011-05-02 15:40:00,37.34,37.35,37.28,37.29,198900.0,26.7836,26.7908,26.7406,26.7477,198900.0
2011-05-02 15:45:00,37.29,37.29,37.26,37.27,234700.0,26.7477,26.7477,26.7262,26.7334,234700.0
2011-05-02 15:50:00,37.27,37.33,37.27,37.33,261400.0,26.7334,26.7764,26.7334,26.7764,261400.0
2011-05-02 15:55:00,37.33,37.34,37.3,37.33,782200.0,26.7764,26.7836,26.7549,26.7764,782200.0
2011-05-03 09:30:00,37.08,37.24,37.06,37.13,280500.0,26.5971,26.7119,26.5828,26.633,280500.0
2011-05-03 09:35:00,37.15,37.21,37.08,37.11,132000.0,26.6473,26.6904,26.5971,26.6186,132000.0
2011-05-03 09:40:00,37.1,37.17,37.08,37.15,103400.0,26.6115,26.6617,26.5971,26.6473,103400.0
2011-05-03 09:45:00,37.15,37.27,37.15,37.18,148100.0,26.6473,26.7334,26.6473,26.6688,148100.0
2011-05-03 09:50:00,37.18,37.22,37.15,37.16,91200.0,26.6688,26.6975,26.6473,26.6545,91200.0
2011-05-03 09:55:00,37.16,37.27,37.16,37.2,105800.0,26.6545,26.7334,26.6545,26.6832,105800.0
2011-05-03 10:00:00,37.22,37.22,37.15,37.17,108800.0,26.6975,26.6975,26.6473,26.6617,108800.0
2011-05-03 10:05:00,37.17,37.21,37.15,37.17,137900.0,26.6617,26.6904,26.6473,26.6617,137900.0
2011-05-03 10:10:00,37.18,37.2,37.1,37.11,149200.0,26.6688,26.6832,26.6115,26.6186,149200.0
2011-05-03 10:15:00,37.12,37.22,37.11,37.2,153100.0,26.6258,26.6975,26.6186,26.6832,153100.0
2011-05-03 10:20:00,37.2,37.25,37.18,37.19,109100.0,26.6832,26.7191,26.6688,26.676,109100.0
2011-05-03 10:25:00,37.18,37.2,37.13,37.14,101200.0,26.6688,26.6832,26.633,26.6402,101200.0
2011-05-03 10:30:00,37.14,37.21,37.12,37.18,83100.0,26.6402,26.6904,26.6258,26.6688,83100.0
2011-05-03 10:35:00,37.18,37.2,37.14,37.18,178700.0,26.6688,26.6832,26.6402,26.6688,178700.0
2011-05-03 10:40:00,37.18,37.19,37.07,37.1,189300.0,26.6688,26.676,26.5899,26.6115,189300.0
2011-05-03 10:45:00,37.1,37.14,37.07,37.14,224300.0,26.6115,26.6402,26.5899,26.6402,224300.0
2011-05-03 10:50:00,37.13,37.18,37.1,37.18,75000.0,26.633,26.6688,26.6115,26.6688,75000.0
2011-05-03 10:55:00,37.17,37.17,37.14,37.16,59500.0,26.6617,26.6617,26.6402,26.6545,59500.0
2011-05-03 11:00:00,37.16,37.16,37.12,37.14,75200.0,26.6545,26.6545,26.6258,26.6402,75200.0
2011-05-03 11:05:00,37.15,37.16,37.1,37.11,59000.0,26.6473,26.6545,26.6115,26.6186,59000.0
2011-05-03 11:10:00,37.11,37.15,37.1,37.13,74800.0,26.6186,26.6473,26.6115,26.633,74800.0
2011-05-03 11:15:00,37.12,37.2,37.12,37.2,54900.0,26.6258,26.6832,26.6258,26.6832,54900.0
2011-05-03 11:20:00,37.2,37.26,37.2,37.24,67600.0,26.6832,26.7262,26.6832,26.7119,67600.0
2011-05-03 11:25:00,37.25,37.25,37.2,37.25,35700.0,26.7191,26.7191,26.6832,26.7191,35700.0
2011-05-03 11:30:00,37.25,37.26,37.21,37.26,70900.0,26.7191,26.7262,26.6904,26.7262,70900.0
2011-05-03 11:35:00,37.26,37.27,37.21,37.21,62600.0,26.7262,26.7334,26.6904,26.6904,62600.0
2011-05-03 11:40:00,37.21,37.21,37.18,37.19,65700.0,26.6904,26.6904,26.6688,26.676,65700.0
2011-05-03 11:45:00,37.19,37.2,37.14,37.15,40200.0,26.676,26.6832,26.6402,26.6473,40200.0
2011-05-03 11:50:00,37.14,37.16,37.13,37.15,55100.0,26.6402,26.6545,26.633,26.6473,55100.0
2011-05-03 11:55:00,37.15,37.16,37.12,37.12,54300.0,26.6473,26.6545,26.6258,26.6258,54300.0
2011-05-03 12:00:00,37.12,37.14,37.12,37.12,24700.0,26.6258,26.6402,26.6258,26.6258,24700.0
2011-05-03 12:05:00,37.12,37.14,37.1,37.14,67200.0,26.6258,26.6402,26.6115,26.6402,67200.0
2011-05-03 12:10:00,37.14,37.18,37.13,37.18,77100.0,26.6402,26.6688,26.633,26.6688,77100.0
2011-05-03 12:15:00,37.18,37.19,37.12,37.13,57700.0,26.6688,26.676,26.6258,26.633,57700.0
2011-05-03 12:20:00,37.13,37.14,37.11,37.13,44800.0,26.633,26.6402,26.6186,26.633,44800.0
2011-05-03 12:25:00,37.13,37.16,37.11,37.14,60500.0,26.633,26.6545,26.6186,26.6402,60500.0
2011-05-03 12:30:00,37.15,37.18,37.15,37.18,38200.0,26.6473,26.6688,26.6473,26.6688,38200.0
2011-05-03 12:35:00,37.17,37.2,37.17,37.17,44200.0,26.6617,26.6832,26.6617,26.6617,44200.0
2011-05-03 12:40:00,37.17,37.22,37.17,37.22,78000.0,26.6617,26.6975,26.6617,26.6975,78000.0
2011-05-03 12:45:00,37.22,37.25,37.22,37.25,53900.0,26.6975,26.7191,26.6975,26.7191,53900.0
2011-05-03 12:50:00,37.25,37.25,37.17,37.19,70500.0,26.7191,26.7191,26.6617,26.676,70500.0
2011-05-03 12:55:00,37.19,37.19,37.15,37.17,55900.0,26.676,26.676,26.6473,26.6617,55900.0
2011-05-03 13:00:00,37.16,37.18,37.15,37.15,56800.0,26.6545,26.6688,26.6473,26.6473,56800.0
2011-05-03 13:05:00,37.15,37.17,37.12,37.17,46700.0,26.6473,26.6617,26.6258,26.6617,46700.0
2011-05-03 13:10:00,37.17,37.21,37.15,37.21,67600.0,26.6617,26.6904,26.6473,26.6904,67600.0
2011-05-03 13:15:00,37.2,37.28,37.2,37.27,74900.0,26.6832,26.7406,26.6832,26.7334,74900.0
2011-05-03 13:20:00,37.28,37.31,37.26,37.26,109900.0,26.7406,26.7621,26.7262,26.7262,109900.0
2011-05-03 13:25:00,37.26,37.26,37.18,37.19,52900.0,26.7262,26.7262,26.6688,26.676,52900.0
2011-05-03 13:30:00,37.19,37.2,37.16,37.2,48500.0,26.676,26.6832,26.6545,26.6832,48500.0
2011-05-03 13:35:00,37.2,37.21,37.18,37.2,48000.0,26.6832,26.6904,26.6688,26.6832,48000.0
2011-05-03 13:40:00,37.19,37.2,37.14,37.14,46000.0,26.676,26.6832,26.6402,26.6402,46000.0
2011-05-03 13:45:00,37.14,37.15,37.11,37.15,52600.0,26.6402,26.6473,26.6186,26.6473,52600.0
2011-05-03 13:50:00,37.15,37.18,37.13,37.18,43400.0,26.6473,26.6688,26.633,26.6688,43400.0
2011-05-03 13:55:00,37.18,37.19,37.17,37.18,92000.0,26.6688,26.676,26.6617,26.6688,92000.0
2011-05-03 14:00:00,37.19,37.19,37.07,37.15,178000.0,26.676,26.676,26.5899,26.6473,178000.0
2011-05-03 14:05:00,37.15,37.16,37.1,37.1,63300.0,26.6473,26.6545,26.6115,26.6115,63300.0
2011-05-03 14:10:00,37.11,37.15,37.08,37.15,71100.0,26.6186,26.6473,26.5971,26.6473,71100.0
2011-05-03 14:15:00,37.15,37.17,37.13,37.14,59600.0,26.6473,26.6617,26.633,26.6402,59600.0
2011-05-03 14:20:00,37.13,37.14,37.09,37.1,61700.0,26.633,26.6402,26.6043,26.6115,61700.0
2011-05-03 14:25:00,37.1,37.2,37.1,37.19,76300.0,26.6115,26.6832,26.6115,26.676,76300.0
2011-05-03 14:30:00,37.2,37.22,37.18,37.18,61400.0,26.6832,26.6975,26.6688,26.6688,61400.0
2011-05-03 14:35:00,37.19,37.2,37.14,37.14,61200.0,26.676,26.6832,26.6402,26.6402,61200.0
2011-05-03 14:40:00,37.15,37.23,37.15,37.23,96200.0,26.6473,26.7047,26.6473,26.7047,96200.0
2011-05-03 14:45:00,37.22,37.23,37.19,37.19,186900.0,26.6975,26.7047,26.676,26.676,186900.0
2011-05-03 14:50:00,37.19,37.21,37.15,37.15,130300.0,26.676,26.6904,26.6473,26.6473,130300.0
2011-05-03 14:55:00,37.15,37.2,37.15,37.2,51700.0,26.6473,26.6832,26.6473,26.6832,51700.0
2011-05-03 15:00:00,37.19,37.23,37.18,37.23,96100.0,26.676,26.7047,26.6688,26.7047,96100.0
2011-05-03 15:05:00,37.23,37.24,37.21,37.22,42800.0,26.7047,26.7119,26.6904,26.6975,42800.0
2011-05-03 15:10:00,37.22,37.26,37.19,37.25,228400.0,26.6975,26.7262,26.676,26.7191,228400.0
2011-05-03 15:15:00,37.25,37.26,37.2,37.22,105500.0,26.7191,26.7262,26.6832,26.6975,105500.0
2011-05-03 15:20:00,37.21,37.29,37.21,37.29,83400.0,26.6904,26.7477,26.6904,26.7477,83400.0
2011-05-03 15:25:00,37.29,37.29,37.25,37.27,75900.0,26.7477,26.7477,26.7191,26.7334,75900.0
2011-05-03 15:30:00,37.27,37.31,37.25,37.27,216700.0,26.7334,26.7621,26.7191,26.7334,216700.0
2011-05-03 15:35:00,37.26,37.3,37.23,37.3,107800.0,26.7262,26.7549,26.7047,26.7549,107800.0
2011-05-03 15:40:00,37.3,37.38,37.28,37.38,157300.0,26.7549,26.8123,26.7406,26.8123,157300.0
2011-05-03 15:45:00,37.38,37.38,37.31,37.32,142300.0,26.8123,26.8123,26.7621,26.7693,142300.0
2011-05-03 15:50:00,37.32,37.41,37.31,37.38,543000.0,26.7693,26.8338,26.7621,26.8123,543000.0
2011-05-03 15:55:00,37.38,37.42,37.36,37.36,975500.0,26.8123,26.841,26.798,26.798,975500.0
2011-05-04 09:30:00,37.32,37.55,37.3,37.53,204600.0,26.7693,26.9342,26.7549,26.9199,204600.0
2011-05-04 09:35:00,37.54,37.59,37.46,37.59,126900.0,26.9271,26.9629,26.8697,26.9629,126900.0
2011-05-04 09:40:00,37.59,37.62,37.49,37.51,273400.0,26.9629,26.9844,26.8912,26.9055,273400.0
2011-05-04 09:45:00,37.51,37.52,37.46,37.51,220700.0,26.9055,26.9127,26.8697,26.9055,220700.0
2011-05-04 09:50:00,37.5,37.55,37.49,37.52,235300.0,26.8984,26.9342,26.8912,26.9127,235300.0
2011-05-04 09:55:00,37.52,37.56,37.39,37.49,186000.0,26.9127,26.9414,26.8195,26.8912,186000.0
2011-05-04 10:00:00,37.47,37.47,37.35,37.46,328200.0,26.8769,26.8769,26.7908,26.8697,328200.0
2011-05-04 10:05:00,37.45,37.49,37.32,37.34,222900.0,26.8625,26.8912,26.7693,26.7836,222900.0
2011-05-04 10:10:00,37.34,37.45,37.31,37.44,145400.0,26.7836,26.8625,26.7621,26.8553,145400.0
2011-05-04 10:15:00,37.44,37.45,37.34,37.39,121500.0,26.8553,26.8625,26.7836,26.8195,121500.0
2011-05-04 10:20:00,37.4,37.42,37.3,37.3,51800.0,26.8266,26.841,26.7549,26.7549,51800.0
2011-05-04 10:25:00,37.3,37.34,37.26,37.3,114100.0,26.7549,26.7836,26.7262,26.7549,114100.0
2011-05-04 10:30:00,37.3,37.35,37.27,37.31,112000.0,26.7549,26.7908,26.7334,26.7621,112000.0
2011-05-04 10:35:00,37.3,37.31,37.21,37.28,103300.0,26.7549,26.7621,26.6904,26.7406,103300.0
2011-05-04 10:40:00,37.28,37.31,37.24,37.25,96600.0,26.7406,26.7621,26.7119,26.7191,96600.0
2011-05-04 10:45:00,37.24,37.25,37.16,37.18,393600.0,26.7119,26.7191,26.6545,26.6688,393600.0
2011-05-04 10:50:00,37.18,37.28,37.17,37.25,109400.0,26.6688,26.7406,26.6617,26.7191,109400.0
2011-05-04 10:55:00,37.25,37.29,37.24,37.27,91600.0,26.7191,26.7477,26.7119,26.7334,91600.0
2011-05-04 11:00:00,37.28,37.28,37.22,37.25,91400.0,26.7406,26.7406,26.6975,26.7191,91400.0
2011-05-04 11:05:00,37.25,37.26,37.21,37.25,78400.0,26.7191,26.7262,26.6904,26.7191,78400.0
2011-05-04 11:10:00,37.25,37.26,37.17,37.21,89500.0,26.7191,26.7262,26.6617,26.6904,89500.0
2011-05-04 11:15:00,37.21,37.22,37.13,37.16,129500.0,26.6904,26.6975,26.633,26.6545,129500.0
2011-05-04 11:20:00,37.16,37.22,37.15,37.21,55400.0,26.6545,26.6975,26.6473,26.6904,55400.0
2011-05-04 11:25:00,37.21,37.31,37.2,37.29,77900.0,26.6904,26.7621,26.6832,26.7477,77900.0
2011-05-04 11:30:00,37.29,37.35,37.28,37.35,156700.0,26.7477,26.7908,26.7406,26.7908,156700.0
2011-05-04 11:35:00,37.34,37.35,37.22,37.23,86200.0,26.7836,26.7908,26.6975,26.7047,86200.0
2011-05-04 11:40:00,37.23,37.26,37.2,37.24,52700.0,26.7047,26.7262,26.6832,26.7119,52700.0
2011-05-04 11:45:00,37.23,37.27,37.22,37.24,46400.0,26.7047,26.7334,26.6975,26.7119,46400.0
2011-05-04 11:50:00,37.24,37.24,37.16,37.16,75300.0,26.7119,26.7119,26.6545,26.6545,75300.0
2011-05-04 11:55:00,37.16,37.18,37.14,37.16,68900.0,26.6545,26.6688,26.6402,26.6545,68900.0
2011-05-04 12:00:00,37.16,37.22,37.16,37.21,47300.0,26.6545,26.6975,26.6545,26.6904,47300.0
2011-05-04 12:05:00,37.21,37.24,37.19,37.23,46900.0,26.6904,26.7119,26.676,26.7047,46900.0
2011-05-04 12:10:00,37.23,37.23,37.21,37.21,57700.0,26.7047,26.7047,26.6904,26.6904,57700.0
2011-05-04 12:15:00,37.21,37.24,37.16,37.2,142400.0,26.6904,26.7119,26.6545,26.6832,142400.0
2011-05-04 12:20:00,37.2,37.23,37.12,37.14,133900.0,26.6832,26.7047,26.6258,26.6402,133900.0
2011-05-04 12:25:00,37.14,37.15,37.1,37.13,66300.0,26.6402,26.6473,26.6115,26.633,66300.0
2011-05-04 12:30:00,37.14,37.16,37.12,37.16,45500.0,26.6402,26.6545,26.6258,26.6545,45500.0
2011-05-04 12:35:00,37.16,37.17,37.14,37.16,41600.0,26.6545,26.6617,26.6402,26.6545,41600.0
2011-05-04 12:40:00,37.16,37.17,37.1,37.11,73800.0,26.6545,26.6617,26.6115,26.6186,73800.0
2011-05-04 12:45:00,37.11,37.17,37.1,37.16,60300.0,26.6186,26.6617,26.6115,26.6545,60300.0
2011-05-04 12:50:00,37.17,37.17,37.11,37.13,82600.0,26.6617,26.6617,26.6186,26.633,82600.0
2011-05-04 12:55:00,37.14,37.19,37.12,37.18,90700.0,26.6402,26.676,26.6258,26.6688,90700.0
2011-05-04 13:00:00,37.18,37.25,37.17,37.23,80100.0,26.6688,26.7191,26.6617,26.7047,80100.0
2011-05-04 13:05:00,37.24,37.26,37.22,37.22,115300.0,26.7119,26.7262,26.6975,26.6975,115300.0
2011-05-04 13:10:00,37.22,37.26,37.22,37.24,87000.0,26.6975,26.7262,26.6975,26.7119,87000.0
2011-05-04 13:15:00,37.24,37.25,37.23,37.25,68200.0,26.7119,26.7191,26.7047,26.7191,68200.0
2011-05-04 13:20:00,37.24,37.26,37.23,37.23,84000.0,26.7119,26.7262,26.7047,26.7047,84000.0
2011-05-04 13:25:00,37.22,37.22,37.17,37.2,61900.0,26.6975,26.6975,26.6617,26.6832,61900.0
2011-05-04 13:30:00,37.19,37.23,37.19,37.2,85500.0,26.676,26.7047,26.676,26.6832,85500.0
2011-05-04 13:35:00,37.2,37.23,37.17,37.18,105600.0,26.6832,26.7047,26.6617,26.6688,105600.0
2011-05-04 13:40:00,37.18,37.18,37.15,37.16,67900.0,26.6688,26.6688,26.6473,26.6545,67900.0
2011-05-04 13:45:00,37.16,37.19,37.15,37.19,67000.0,26.6545,26.676,26.6473,26.676,67000.0
2011-05-04 13:50:00,37.18,37.19,37.16,37.19,68600.0,26.6688,26.676,26.6545,26.676,68600.0
2011-05-04 13:55:00,37.18,37.18,37.13,37.14,96500.0,26.6688,26.6688,26.633,26.6402,96500.0
2011-05-04 14:00:00,37.14,37.19,37.12,37.14,122500.0,26.6402,26.676,26.6258,26.6402,122500.0
2011-05-04 14:05:00,37.14,37.17,37.13,37.16,78000.0,26.6402,26.6617,26.633,26.6545,78000.0
2011-05-04 14:10:00,37.16,37.18,37.14,37.18,55100.0,26.6545,26.6688,26.6402,26.6688,55100.0
2011-05-04 14:15:00,37.18,37.22,37.14,37.22,84600.0,26.6688,26.6975,26.6402,26.6975,84600.0
2011-05-04 14:20:00,37.21,37.24,37.21,37.24,71300.0,26.6904,26.7119,26.6904,26.7119,71300.0
2011-05-04 14:25:00,37.24,37.26,37.23,37.24,218800.0,26.7119,26.7262,26.7047,26.7119,218800.0
2011-05-04 14:30:00,37.24,37.25,37.19,37.22,111100.0,26.7119,26.7191,26.676,26.6975,111100.0
2011-05-04 14:35:00,37.22,37.22,37.17,37.2,88600.0,26.6975,26.6975,26.6617,26.6832,88600.0
2011-05-04 14:40:00,37.2,37.21,37.19,37.2,64200.0,26.6832,26.6904,26.676,26.6832,64200.0
2011-05-04 14:45:00,37.2,37.2,37.15,37.18,61200.0,26.6832,26.6832,26.6473,26.6688,61200.0
2011-05-04 14:50:00,37.18,37.26,37.17,37.26,143900.0,26.6688,26.7262,26.6617,26.7262,143900.0
2011-05-04 14:55:00,37.26,37.26,37.18,37.18,157500.0,26.7262,26.7262,26.6688,26.6688,157500.0
2011-05-04 15:00:00,37.18,37.22,37.15,37.16,119400.0,26.6688,26.6975,26.6473,26.6545,119400.0
2011-05-04 15:05:00,37.16,37.2,37.16,37.18,151200.0,26.6545,26.6832,26.6545,26.6688,151200.0
2011-05-04 15:10:00,37.18,37.18,37.14,37.15,114000.0,26.6688,26.6688,26.6402,26.6473,114000.0
2011-05-04 15:15:00,37.15,37.18,37.15,37.18,101200.0,26.6473,26.6688,26.6473,26.6688,101200.0
2011-05-04 15:20:00,37.17,37.21,37.14,37.2,142300.0,26.6617,26.6904,26.6402,26.6832,142300.0
2011-05-04 15:25:00,37.21,37.23,37.17,37.17,273900.0,26.6904,26.7047,26.6617,26.6617,273900.0
2011-05-04 15:30:00,37.17,37.2,37.15,37.16,155300.0,26.6617,26.6832,26.6473,26.6545,155300.0
2011-05-04 15:35:00,37.15,37.22,37.15,37.19,262200.0,26.6473,26.6975,26.6473,26.676,262200.0
2011-05-04 15:40:00,37.19,37.21,37.13,37.14,218600.0,26.676,26.6904,26.633,26.6402,218600.0
2011-05-04 15:45:00,37.15,37.18,37.13,37.15,249700.0,26.6473,26.6688,26.633,26.6473,249700.0
2011-05-04 15:50:00,37.15,37.19,37.13,37.16,441500.0,26.6473,26.676,26.633,26.6545,441500.0
2011-05-04 15:55:00,37.16,37.22,37.15,37.18,827100.0,26.6545,26.6975,26.6473,26.6688,827100.0
2011-05-05 09:30:00,37.0,37.07,36.78,37.03,294200.0,26.5397,26.5899,26.3819,26.5612,294200.0
2011-05-05 09:35:00,37.03,37.08,36.94,37.04,120500.0,26.5612,26.5971,26.4967,26.5684,120500.0
2011-05-05 09:40:00,37.03,37.11,37.02,37.05,91200.0,26.5612,26.6186,26.5541,26.5756,91200.0
2011-05-05 09:45:00,37.05,37.09,37.01,37.04,97200.0,26.5756,26.6043,26.5469,26.5684,97200.0
2011-05-05 09:50:00,37.04,37.06,36.97,36.99,105800.0,26.5684,26.5828,26.5182,26.5326,105800.0
2011-05-05 09:55:00,36.99,37.02,36.96,36.97,155300.0,26.5326,26.5541,26.511,26.5182,155300.0
2011-05-05 10:00:00,36.96,37.02,36.95,37.0,166000.0,26.511,26.5541,26.5039,26.5397,166000.0
2011-05-05 10:05:00,37.01,37.06,37.0,37.05,217300.0,26.5469,26.5828,26.5397,26.5756,217300.0
2011-05-05 10:10:00,37.05,37.12,37.04,37.07,100300.0,26.5756,26.6258,26.5684,26.5899,100300.0
2011-05-05 10:15:00,37.06,37.09,37.01,37.04,99100.0,26.5828,26.6043,26.5469,26.5684,99100.0
2011-05-05 10:20:00,37.04,37.09,37.03,37.07,81400.0,26.5684,26.6043,26.5612,26.5899,81400.0
2011-05-05 10:25:00,37.07,37.08,37.01,37.05,89200.0,26.5899,26.5971,26.5469,26.5756,89200.0
2011-05-05 10:30:00,37.05,37.15,37.03,37.15,127100.0,26.5756,26.6473,26.5612,26.6473,127100.0
2011-05-05 10:35:00,37.15,37.16,37.12,37.15,57800.0,26.6473,26.6545,26.6258,26.6473,57800.0
2011-05-05 10:40:00,37.16,37.21,37.12,37.12,135600.0,26.6545,26.6904,26.6258,26.6258,135600.0
2011-05-05 10:45:00,37.12,37.22,37.12,37.18,59100.0,26.6258,26.6975,26.6258,26.6688,59100.0
2011-05-05 10:50:00,37.18,37.18,37.12,37.17,46100.0,26.6688,26.6688,26.6258,26.6617,46100.0
2011-05-05 10:55:00,37.18,37.22,37.13,37.2,126600.0,26.6688,26.6975,26.633,26.6832,126600.0
2011-05-05 11:00:00,37.19,37.24,37.18,37.23,109500.0,26.676,26.7119,26.6688,26.7047,109500.0
2011-05-05 11:05:00,37.23,37.24,37.16,37.16,130800.0,26.7047,26.7119,26.6545,26.6545,130800.0
2011-05-05 11:10:00,37.16,37.17,37.1,37.15,121300.0,26.6545,26.6617,26.6115,26.6473,121300.0
2011-05-05 11:15:00,37.14,37.16,37.09,37.11,75800.0,26.6402,26.6545,26.6043,26.6186,75800.0
2011-05-05 11:20:00,37.1,37.17,37.1,37.13,81700.0,26.6115,26.6617,26.6115,26.633,81700.0
2011-05-05 11:25:00,37.12,37.2,37.11,37.2,57000.0,26.6258,26.6832,26.6186,26.6832,57000.0
2011-05-05 11:30:00,37.19,37.24,37.19,37.23,72200.0,26.676,26.7119,26.676,26.7047,72200.0
2011-05-05 11:35:00,37.23,37.29,37.23,37.28,116300.0,26.7047,26.7477,26.7047,26.7406,116300.0
2011-05-05 11:40:00,37.29,37.33,37.26,37.28,91700.0,26.7477,26.7764,26.7262,26.7406,91700.0
2011-05-05 11:45:00,37.28,37.38,37.27,37.33,140200.0,26.7406,26.8123,26.7334,26.7764,140200.0
2011-05-05 11:50:00,37.33,37.38,37.32,37.35,85700.0,26.7764,26.8123,26.7693,26.7908,85700.0
2011-05-05 11:55:00,37.35,37.41,37.32,37.39,339700.0,26.7908,26.8338,26.7693,26.8195,339700.0
2011-05-05 12:00:00,37.38,37.42,37.38,37.41,116000.0,26.8123,26.841,26.8123,26.8338,116000.0
2011-05-05 12:05:00,37.4,37.41,37.34,37.4,129800.0,26.8266,26.8338,26.7836,26.8266,129800.0
2011-05-05 12:10:00,37.4,37.42,37.37,37.38,68800.0,26.8266,26.841,26.8051,26.8123,68800.0
2011-05-05 12:15:00,37.38,37.41,37.35,37.36,90400.0,26.8123,26.8338,26.7908,26.798,90400.0
2011-05-05 12:20:00,37.36,37.4,37.35,37.39,54700.0,26.798,26.8266,26.7908,26.8195,54700.0
2011-05-05 12:25:00,37.39,37.43,37.36,37.42,152300.0,26.8195,26.8482,26.798,26.841,152300.0
2011-05-05 12:30:00,37.4,37.41,37.34,37.36,136500.0,26.8266,26.8338,26.7836,26.798,136500.0
2011-05-05 12:35:00,37.36,37.39,37.33,37.35,104600.0,26.798,26.8195,26.7764,26.7908,104600.0
2011-05-05 12:40:00,37.34,37.38,37.29,37.32,274900.0,26.7836,26.8123,26.7477,26.7693,274900.0
2011-05-05 12:45:00,37.32,37.32,37.29,37.3,110000.0,26.7693,26.7693,26.7477,26.7549,110000.0
2011-05-05 12:50:00,37.3,37.31,37.27,37.28,121700.0,26.7549,26.7621,26.7334,26.7406,121700.0
2011-05-05 12:55:00,37.28,37.29,37.22,37.24,443000.0,26.7406,26.7477,26.6975,26.7119,443000.0
2011-05-05 13:00:00,37.25,37.25,37.19,37.2,213600.0,26.7191,26.7191,26.676,26.6832,213600.0
2011-05-05 13:05:00,37.2,37.2,37.14,37.14,117000.0,26.6832,26.6832,26.6402,26.6402,117000.0
2011-05-05 13:10:00,37.14,37.16,37.13,37.14,73400.0,26.6402,26.6545,26.633,26.6402,73400.0
2011-05-05 13:15:00,37.15,37.18,37.11,37.13,112400.0,26.6473,26.6688,26.6186,26.633,112400.0
2011-05-05 13:20:00,37.12,37.17,37.11,37.13,80400.0,26.6258,26.6617,26.6186,26.633,80400.0
2011-05-05 13:25:00,37.14,37.19,37.14,37.19,62500.0,26.6402,26.676,26.6402,26.676,62500.0
2011-05-05 13:30:00,37.19,37.21,37.17,37.17,46500.0,26.676,26.6904,26.6617,26.6617,46500.0
2011-05-05 13:35:00,37.18,37.19,37.14,37.15,107300.0,26.6688,26.676,26.6402,26.6473,107300.0
2011-05-05 13:40:00,37.14,37.16,37.11,37.15,123000.0,26.6402,26.6545,26.6186,26.6473,123000.0
2011-05-05 13:45:00,37.16,37.19,37.15,37.15,113300.0,26.6545,26.676,26.6473,26.6473,113300.0
2011-05-05 13:50:00,37.14,37.14,37.11,37.11,324600.0,26.6402,26.6402,26.6186,26.6186,324600.0
2011-05-05 13:55:00,37.11,37.14,37.11,37.14,74800.0,26.6186,26.6402,26.6186,26.6402,74800.0
2011-05-05 14:00:00,37.14,37.14,37.1,37.1,179100.0,26.6402,26.6402,26.6115,26.6115,179100.0
2011-05-05 14:05:00,37.1,37.11,37.09,37.1,54300.0,26.6115,26.6186,26.6043,26.6115,54300.0
2011-05-05 14:10:00,37.1,37.11,37.07,37.1,75800.0,26.6115,26.6186,26.5899,26.6115,75800.0
2011-05-05 14:15:00,37.1,37.11,37.08,37.1,66900.0,26.6115,26.6186,26.5971,26.6115,66900.0
2011-05-05 14:20:00,37.11,37.11,37.09,37.1,122800.0,26.6186,26.6186,26.6043,26.6115,122800.0
2011-05-05 14:25:00,37.1,37.11,37.09,37.11,320100.0,26.6115,26.6186,26.6043,26.6186,320100.0
2011-05-05 14:30:00,37.1,37.11,37.08,37.09,147000.0,26.6115,26.6186,26.5971,26.6043,147000.0
2011-05-05 14:35:00,37.1,37.1,37.07,37.08,141400.0,26.6115,26.6115,26.5899,26.5971,141400.0
2011-05-05 14:40:00,37.07,37.08,37.02,37.02,91500.0,26.5899,26.5971,26.5541,26.5541,91500.0
2011-05-05 14:45:00,37.02,37.05,36.95,37.01,136200.0,26.5541,26.5756,26.5039,26.5469,136200.0
2011-05-05 14:50:00,37.01,37.02,36.98,37.0,217400.0,26.5469,26.5541,26.5254,26.5397,217400.0
2011-05-05 14:55:00,37.0,37.09,37.0,37.06,180300.0,26.5397,26.6043,26.5397,26.5828,180300.0
2011-05-05 15:00:00,37.06,37.09,37.03,37.05,160400.0,26.5828,26.6043,26.5612,26.5756,160400.0
2011-05-05 15:05:00,37.04,37.05,36.99,36.99,126800.0,26.5684,26.5756,26.5326,26.5326,126800.0
2011-05-05 15:10:00,36.99,37.0,36.88,36.96,382100.0,26.5326,26.5397,26.4537,26.511,382100.0
2011-05-05 15:15:00,36.97,37.0,36.92,36.96,212600.0,26.5182,26.5397,26.4823,26.511,212600.0
2011-05-05 15:20:00,36.97,36.99,36.92,36.96,861700.0,26.5182,26.5326,26.4823,26.511,861700.0
2011-05-05 15:25:00,36.97,37.0,36.93,36.95,281500.0,26.5182,26.5397,26.4895,26.5039,281500.0
2011-05-05 15:30:00,36.94,37.01,36.93,36.99,402100.0,26.4967,26.5469,26.4895,26.5326,402100.0
2011-05-05 15:35:00,36.98,37.01,36.96,36.99,279300.0,26.5254,26.5469,26.511,26.5326,279300.0
2011-05-05 15:40:00,36.99,37.01,36.96,37.0,361100.0,26.5326,26.5469,26.511,26.5397,361100.0
2011-05-05 15:45:00,37.0,37.01,36.95,36.98,475600.0,26.5397,26.5469,26.5039,26.5254,475600.0
2011-05-05 15:50:00,36.97,37.01,36.95,37.0,520900.0,26.5182,26.5469,26.5039,26.5397,520900.0
2011-05-05 15:55:00,37.01,37.04,36.96,37.0,462200.0,26.5469,26.5684,26.511,26.5397,462200.0
2011-05-06 09:30:00,37.34,37.48,37.34,37.45,203500.0,26.7836,26.884,26.7836,26.8625,203500.0
2011-05-06 09:35:00,37.45,37.45,37.29,37.32,157000.0,26.8625,26.8625,26.7477,26.7693,157000.0
2011-05-06 09:40:00,37.32,37.35,37.26,37.31,87600.0,26.7693,26.7908,26.7262,26.7621,87600.0
2011-05-06 09:45:00,37.3,37.31,37.22,37.23,96500.0,26.7549,26.7621,26.6975,26.7047,96500.0
2011-05-06 09:50:00,37.24,37.27,37.2,37.25,71900.0,26.7119,26.7334,26.6832,26.7191,71900.0
2011-05-06 09:55:00,37.25,37.31,37.24,37.31,61000.0,26.7191,26.7621,26.7119,26.7621,61000.0
2011-05-06 10:00:00,37.31,37.32,37.23,37.28,120200.0,26.7621,26.7693,26.7047,26.7406,120200.0
2011-05-06 10:05:00,37.29,37.3,37.15,37.15,78500.0,26.7477,26.7549,26.6473,26.6473,78500.0
2011-05-06 10:10:00,37.15,37.17,37.1,37.17,111400.0,26.6473,26.6617,26.6115,26.6617,111400.0
2011-05-06 10:15:00,37.18,37.18,37.04,37.04,94800.0,26.6688,26.6688,26.5684,26.5684,94800.0
2011-05-06 10:20:00,37.04,37.1,37.03,37.07,125000.0,26.5684,26.6115,26.5612,26.5899,125000.0
2011-05-06 10:25:00,37.06,37.13,37.06,37.11,126800.0,26.5828,26.633,26.5828,26.6186,126800.0
2011-05-06 10:30:00,37.12,37.17,37.06,37.16,210600.0,26.6258,26.6617,26.5828,26.6545,210600.0
2011-05-06 10:35:00,37.17,37.19,37.15,37.19,94300.0,26.6617,26.676,26.6473,26.676,94300.0
2011-05-06 10:40:00,37.18,37.23,37.16,37.23,75300.0,26.6688,26.7047,26.6545,26.7047,75300.0
2011-05-06 10:45:00,37.23,37.23,37.19,37.21,47100.0,26.7047,26.7047,26.676,26.6904,47100.0
2011-05-06 10:50:00,37.22,37.27,37.19,37.27,43900.0,26.6975,26.7334,26.676,26.7334,43900.0
2011-05-06 10:55:00,37.27,37.31,37.24,37.28,38000.0,26.7334,26.7621,26.7119,26.7406,38000.0
2011-05-06 11:00:00,37.29,37.32,37.27,37.29,78400.0,26.7477,26.7693,26.7334,26.7477,78400.0
2011-05-06 11:05:00,37.29,37.31,37.27,37.29,44700.0,26.7477,26.7621,26.7334,26.7477,44700.0
2011-05-06 11:10:00,37.29,37.31,37.26,37.27,146200.0,26.7477,26.7621,26.7262,26.7334,146200.0
2011-05-06 11:15:00,37.27,37.32,37.26,37.28,265400.0,26.7334,26.7693,26.7262,26.7406,265400.0
2011-05-06 11:20:00,37.27,37.31,37.27,37.27,108200.0,26.7334,26.7621,26.7334,26.7334,108200.0
2011-05-06 11:25:00,37.28,37.29,37.23,37.27,71500.0,26.7406,26.7477,26.7047,26.7334,71500.0
2011-05-06 11:30:00,37.27,37.3,37.23,37.24,39400.0,26.7334,26.7549,26.7047,26.7119,39400.0
2011-05-06 11:35:00,37.24,37.24,37.18,37.2,122700.0,26.7119,26.7119,26.6688,26.6832,122700.0
2011-05-06 11:40:00,37.2,37.21,37.18,37.19,103100.0,26.6832,26.6904,26.6688,26.676,103100.0
2011-05-06 11:45:00,37.19,37.23,37.19,37.23,73500.0,26.676,26.7047,26.676,26.7047,73500.0
2011-05-06 11:50:00,37.23,37.27,37.2,37.24,161600.0,26.7047,26.7334,26.6832,26.7119,161600.0
2011-05-06 11:55:00,37.23,37.24,37.18,37.24,97000.0,26.7047,26.7119,26.6688,26.7119,97000.0
2011-05-06 12:00:00,37.23,37.27,37.19,37.19,101100.0,26.7047,26.7334,26.676,26.676,101100.0
2011-05-06 12:05:00,37.2,37.24,37.19,37.21,114100.0,26.6832,26.7119,26.676,26.6904,114100.0
2011-05-06 12:10:00,37.22,37.27,37.16,37.2,169200.0,26.6975,26.7334,26.6545,26.6832,169200.0
2011-05-06 12:15:00,37.2,37.23,37.17,37.19,62200.0,26.6832,26.7047,26.6617,26.676,62200.0
2011-05-06 12:20:00,37.18,37.22,37.17,37.22,61200.0,26.6688,26.6975,26.6617,26.6975,61200.0
2011-05-06 12:25:00,37.23,37.23,37.13,37.13,75100.0,26.7047,26.7047,26.633,26.633,75100.0
2011-05-06 12:30:00,37.14,37.18,37.09,37.11,235300.0,26.6402,26.6688,26.6043,26.6186,235300.0
2011-05-06 12:35:00,37.12,37.14,37.08,37.1,90000.0,26.6258,26.6402,26.5971,26.6115,90000.0
2011-05-06 12:40:00,37.1,37.12,36.99,37.0,123300.0,26.6115,26.6258,26.5326,26.5397,123300.0
2011-05-06 12:45:00,37.01,37.05,36.98,36.98,76400.0,26.5469,26.5756,26.5254,26.5254,76400.0
2011-05-06 12:50:00,36.98,37.04,36.96,37.02,60900.0,26.5254,26.5684,26.511,26.5541,60900.0
2011-05-06 12:55:00,37.02,37.02,36.97,37.01,45700.0,26.5541,26.5541,26.5182,26.5469,45700.0
2011-05-06 13:00:00,37.02,37.03,36.99,36.99,75400.0,26.5541,26.5612,26.5326,26.5326,75400.0
2011-05-06 13:05:00,37.0,37.02,36.97,37.02,46500.0,26.5397,26.5541,26.5182,26.5541,46500.0
2011-05-06 13:10:00,37.02,37.02,36.92,36.95,182100.0,26.5541,26.5541,26.4823,26.5039,182100.0
2011-05-06 13:15:00,36.95,36.97,36.84,36.85,148500.0,26.5039,26.5182,26.425,26.4321,148500.0
2011-05-06 13:20:00,36.85,36.94,36.84,36.94,89800.0,26.4321,26.4967,26.425,26.4967,89800.0
2011-05-06 13:25:00,36.93,36.93,36.87,36.91,67500.0,26.4895,26.4895,26.4465,26.4752,67500.0
2011-05-06 13:30:00,36.92,36.94,36.89,36.92,47600.0,26.4823,26.4967,26.4608,26.4823,47600.0
2011-05-06 13:35:00,36.92,36.92,36.86,36.9,67300.0,26.4823,26.4823,26.4393,26.468,67300.0
2011-05-06 13:40:00,36.9,36.92,36.83,36.84,64800.0,26.468,26.4823,26.4178,26.425,64800.0
2011-05-06 13:45:00,36.84,36.86,36.81,36.82,60000.0,26.425,26.4393,26.4034,26.4106,60000.0
2011-05-06 13:50:00,36.81,36.84,36.81,36.81,45600.0,26.4034,26.425,26.4034,26.4034,45600.0
2011-05-06 13:55:00,36.81,36.84,36.8,36.82,62600.0,26.4034,26.425,26.3963,26.4106,62600.0
2011-05-06 14:00:00,36.83,36.84,36.79,36.83,83700.0,26.4178,26.425,26.3891,26.4178,83700.0
2011-05-06 14:05:00,36.83,36.86,36.83,36.86,54200.0,26.4178,26.4393,26.4178,26.4393,54200.0
2011-05-06 14:10:00,36.86,36.94,36.86,36.91,106900.0,26.4393,26.4967,26.4393,26.4752,106900.0
2011-05-06 14:15:00,36.92,36.92,36.88,36.92,55000.0,26.4823,26.4823,26.4537,26.4823,55000.0
2011-05-06 14:20:00,36.92,36.93,36.88,36.89,108100.0,26.4823,26.4895,26.4537,26.4608,108100.0
2011-05-06 14:25:00,36.88,36.89,36.84,36.89,108600.0,26.4537,26.4608,26.425,26.4608,108600.0
2011-05-06 14:30:00,36.88,36.89,36.8,36.8,112500.0,26.4537,26.4608,26.3963,26.3963,112500.0
2011-05-06 14:35:00,36.8,36.86,36.77,36.86,201700.0,26.3963,26.4393,26.3748,26.4393,201700.0
2011-05-06 14:40:00,36.85,36.89,36.85,36.87,75600.0,26.4321,26.4608,26.4321,26.4465,75600.0
2011-05-06 14:45:00,36.88,36.89,36.8,36.85,87400.0,26.4537,26.4608,26.3963,26.4321,87400.0
2011-05-06 14:50:00,36.85,36.9,36.83,36.85,97700.0,26.4321,26.468,26.4178,26.4321,97700.0
2011-05-06 14:55:00,36.86,36.9,36.84,36.84,80500.0,26.4393,26.468,26.425,26.425,80500.0
2011-05-06 15:00:00,36.84,36.99,36.84,36.95,367500.0,26.425,26.5326,26.425,26.5039,367500.0
2011-05-06 15:05:00,36.95,36.97,36.93,36.97,98700.0,26.5039,26.5182,26.4895,26.5182,98700.0
2011-05-06 15:10:00,36.97,36.99,36.95,36.95,96900.0,26.5182,26.5326,26.5039,26.5039,96900.0
2011-05-06 15:15:00,36.95,36.96,36.93,36.95,72600.0,26.5039,26.511,26.4895,26.5039,72600.0
2011-05-06 15:20:00,36.96,36.96,36.92,36.93,109600.0,26.511,26.511,26.4823,26.4895,109600.0
2011-05-06 15:25:00,36.93,36.94,36.92,36.92,116600.0,26.4895,26.4967,26.4823,26.4823,116600.0
2011-05-06 15:30:00,36.92,36.96,36.91,36.95,396500.0,26.4823,26.511,26.4752,26.5039,396500.0
2011-05-06 15:35:00,36.96,36.96,36.92,36.92,143500.0,26.511,26.511,26.4823,26.4823,143500.0
2011-05-06 15:40:00,36.92,36.95,36.89,36.95,229600.0,26.4823,26.5039,26.4608,26.5039,229600.0
2011-05-06 15:45:00,36.95,37.01,36.92,37.0,358900.0,26.5039,26.5469,26.4823,26.5397,358900.0
2011-05-06 15:50:00,37.0,37.0,36.96,36.99,299600.0,26.5397,26.5397,26.511,26.5326,299600.0
2011-05-06 15:55:00,36.99,37.0,36.95,36.98,837400.0,26.5326,26.5397,26.5039,26.5254,837400.0
2011-05-09 09:30:00,36.93,37.01,36.82,36.91,157100.0,26.4895,26.5469,26.4106,26.4752,157100.0
2011-05-09 09:35:00,36.91,37.01,36.81,36.83,246000.0,26.4752,26.5469,26.4034,26.4178,246000.0
2011-05-09 09:40:00,36.83,36.84,36.79,36.82,119600.0,26.4178,26.425,26.3891,26.4106,119600.0
2011-05-09 09:45:00,36.82,36.87,36.79,36.8,124400.0,26.4106,26.4465,26.3891,26.3963,124400.0
2011-05-09 09:50:00,36.79,36.84,36.74,36.75,65600.0,26.3891,26.425,26.3532,26.3604,65600.0
2011-05-09 09:55:00,36.74,36.8,36.74,36.79,81800.0,26.3532,26.3963,26.3532,26.3891,81800.0
2011-05-09 10:00:00,36.79,36.82,36.78,36.82,47100.0,26.3891,26.4106,26.3819,26.4106,47100.0
2011-05-09 10:05:00,36.82,36.87,36.81,36.85,56000.0,26.4106,26.4465,26.4034,26.4321,56000.0
2011-05-09 10:10:00,36.86,36.9,36.84,36.84,53600.0,26.4393,26.468,26.425,26.425,53600.0
2011-05-09 10:15:00,36.84,36.86,36.76,36.78,116700.0,26.425,26.4393,26.3676,26.3819,116700.0
2011-05-09 10:20:00,36.77,36.84,36.75,36.84,69400.0,26.3748,26.425,26.3604,26.425,69400.0
2011-05-09 10:25:00,36.83,36.85,36.78,36.81,82900.0,26.4178,26.4321,26.3819,26.4034,82900.0
2011-05-09 10:30:00,36.8,36.84,36.78,36.84,74400.0,26.3963,26.425,26.3819,26.425,74400.0
2011-05-09 10:35:00,36.83,36.85,36.78,36.8,49000.0,26.4178,26.4321,26.3819,26.3963,49000.0
2011-05-09 10:40:00,36.8,36.81,36.74,36.77,57300.0,26.3963,26.4034,26.3532,26.3748,57300.0
2011-05-09 10:45:00,36.78,36.79,36.74,36.77,44000.0,26.3819,26.3891,26.3532,26.3748,44000.0
2011-05-09 10:50:00,36.76,36.89,36.73,36.89,154600.0,26.3676,26.4608,26.3461,26.4608,154600.0
2011-05-09 10:55:00,36.89,36.89,36.83,36.84,31800.0,26.4608,26.4608,26.4178,26.425,31800.0
2011-05-09 11:00:00,36.83,36.85,36.81,36.83,39500.0,26.4178,26.4321,26.4034,26.4178,39500.0
2011-05-09 11:05:00,36.84,36.87,36.84,36.86,51000.0,26.425,26.4465,26.425,26.4393,51000.0
2011-05-09 11:10:00,36.85,36.88,36.82,36.82,72300.0,26.4321,26.4537,26.4106,26.4106,72300.0
2011-05-09 11:15:00,36.83,36.83,36.78,36.8,108800.0,26.4178,26.4178,26.3819,26.3963,108800.0
2011-05-09 11:20:00,36.8,36.81,36.77,36.77,109300.0,26.3963,26.4034,26.3748,26.3748,109300.0
2011-05-09 11:25:00,36.77,36.78,36.76,36.77,29800.0,26.3748,26.3819,26.3676,26.3748,29800.0
2011-05-09 11:30:00,36.77,36.79,36.76,36.77,61900.0,26.3748,26.3891,26.3676,26.3748,61900.0
2011-05-09 11:35:00,36.78,36.81,36.77,36.81,31500.0,26.3819,26.4034,26.3748,26.4034,31500.0
2011-05-09 11:40:00,36.8,36.8,36.7,36.75,74400.0,26.3963,26.3963,26.3245,26.3604,74400.0
2011-05-09 11:45:00,36.74,36.79,36.74,36.79,52600.0,26.3532,26.3891,26.3532,26.3891,52600.0
2011-05-09 11:50:00,36.79,36.86,36.78,36.86,46000.0,26.3891,26.4393,26.3819,26.4393,46000.0
2011-05-09 11:55:00,36.86,36.87,36.82,36.87,42100.0,26.4393,26.4465,26.4106,26.4465,42100.0
2011-05-09 12:00:00,36.86,36.91,36.83,36.91,76900.0,26.4393,26.4752,26.4178,26.4752,76900.0
2011-05-09 12:05:00,36.92,36.96,36.92,36.95,56500.0,26.4823,26.511,26.4823,26.5039,56500.0
2011-05-09 12:10:00,36.96,36.99,36.94,36.98,166500.0,26.511,26.5326,26.4967,26.5254,166500.0
2011-05-09 12:15:00,36.98,37.02,36.98,36.99,111900.0,26.5254,26.5541,26.5254,26.5326,111900.0
2011-05-09 12:20:00,36.99,37.0,36.96,36.99,33100.0,26.5326,26.5397,26.511,26.5326,33100.0
2011-05-09 12:25:00,37.0,37.0,36.97,36.99,46400.0,26.5397,26.5397,26.5182,26.5326,46400.0
2011-05-09 12:30:00,36.98,36.99,36.98,36.98,42100.0,26.5254,26.5326,26.5254,26.5254,42100.0
2011-05-09 12:35:00,36.98,37.01,36.96,37.0,43900.0,26.5254,26.5469,26.511,26.5397,43900.0
2011-05-09 12:40:00,37.0,37.01,36.99,36.99,23200.0,26.5397,26.5469,26.5326,26.5326,23200.0
2011-05-09 12:45:00,36.99,37.0,36.97,36.99,38200.0,26.5326,26.5397,26.5182,26.5326,38200.0
2011-05-09 12:50:00,36.99,36.99,36.95,36.97,32300.0,26.5326,26.5326,26.5039,26.5182,32300.0
2011-05-09 12:55:00,36.97,36.98,36.96,36.96,18500.0,26.5182,26.5254,26.511,26.511,18500.0
2011-05-09 13:00:00,36.96,36.98,36.94,36.98,52900.0,26.511,26.5254,26.4967,26.5254,52900.0
2011-05-09 13:05:00,36.97,36.98,36.95,36.96,39200.0,26.5182,26.5254,26.5039,26.511,39200.0
2011-05-09 13:10:00,36.97,36.98,36.96,36.97,24300.0,26.5182,26.5254,26.511,26.5182,24300.0
2011-05-09 13:15:00,36.98,36.98,36.95,36.95,33000.0,26.5254,26.5254,26.5039,26.5039,33000.0
2011-05-09 13:20:00,36.95,36.96,36.94,36.95,36800.0,26.5039,26.511,26.4967,26.5039,36800.0
2011-05-09 13:25:00,36.95,36.97,36.94,36.95,79800.0,26.5039,26.5182,26.4967,26.5039,79800.0
2011-05-09 13:30:00,36.95,36.98,36.95,36.98,39700.0,26.5039,26.5254,26.5039,26.5254,39700.0
2011-05-09 13:35:00,36.99,36.99,36.95,36.96,29400.0,26.5326,26.5326,26.5039,26.511,29400.0
2011-05-09 13:40:00,36.97,37.0,36.97,37.0,20200.0,26.5182,26.5397,26.5182,26.5397,20200.0
2011-05-09 13:45:00,37.0,37.04,37.0,37.03,32700.0,26.5397,26.5684,26.5397,26.5612,32700.0
2011-05-09 13:50:00,37.03,37.04,37.03,37.03,27300.0,26.5612,26.5684,26.5612,26.5612,27300.0
2011-05-09 13:55:00,37.04,37.06,37.02,37.06,57700.0,26.5684,26.5828,26.5541,26.5828,57700.0
2011-05-09 14:00:00,37.05,37.08,37.04,37.05,98200.0,26.5756,26.5971,26.5684,26.5756,98200.0
2011-05-09 14:05:00,37.05,37.09,37.05,37.09,105900.0,26.5756,26.6043,26.5756,26.6043,105900.0
2011-05-09 14:10:00,37.09,37.09,37.04,37.06,194800.0,26.6043,26.6043,26.5684,26.5828,194800.0
2011-05-09 14:15:00,37.06,37.07,36.99,37.0,141500.0,26.5828,26.5899,26.5326,26.5397,141500.0
2011-05-09 14:20:00,37.0,37.0,36.95,36.95,30600.0,26.5397,26.5397,26.5039,26.5039,30600.0
2011-05-09 14:25:00,36.96,36.96,36.91,36.93,75100.0,26.511,26.511,26.4752,26.4895,75100.0
2011-05-09 14:30:00,36.93,36.93,36.91,36.93,55500.0,26.4895,26.4895,26.4752,26.4895,55500.0
2011-05-09 14:35:00,36.92,36.96,36.92,36.95,57700.0,26.4823,26.511,26.4823,26.5039,57700.0
2011-05-09 14:40:00,36.95,36.98,36.95,36.95,76900.0,26.5039,26.5254,26.5039,26.5039,76900.0
2011-05-09 14:45:00,36.95,36.96,36.84,36.84,178700.0,26.5039,26.511,26.425,26.425,178700.0
2011-05-09 14:50:00,36.85,36.86,36.81,36.82,83000.0,26.4321,26.4393,26.4034,26.4106,83000.0
2011-05-09 14:55:00,36.81,36.82,36.81,36.82,69300.0,26.4034,26.4106,26.4034,26.4106,69300.0
2011-05-09 15:00:00,36.82,36.88,36.82,36.87,39600.0,26.4106,26.4537,26.4106,26.4465,39600.0
2011-05-09 15:05:00,36.87,36.89,36.84,36.89,46200.0,26.4465,26.4608,26.425,26.4608,46200.0
2011-05-09 15:10:00,36.88,36.91,36.87,36.89,56200.0,26.4537,26.4752,26.4465,26.4608,56200.0
2011-05-09 15:15:00,36.9,36.91,36.89,36.91,65400.0,26.468,26.4752,26.4608,26.4752,65400.0
2011-05-09 15:20:00,36.91,36.92,36.9,36.92,39100.0,26.4752,26.4823,26.468,26.4823,39100.0
2011-05-09 15:25:00,36.91,36.93,36.91,36.93,90200.0,26.4752,26.4895,26.4752,26.4895,90200.0
2011-05-09 15:30:00,36.93,36.96,36.92,36.95,129100.0,26.4895,26.511,26.4823,26.5039,129100.0
2011-05-09 15:35:00,36.95,36.97,36.94,36.97,45100.0,26.5039,26.5182,26.4967,26.5182,45100.0
2011-05-09 15:40:00,36.97,36.97,36.93,36.95,112400.0,26.5182,26.5182,26.4895,26.5039,112400.0
2011-05-09 15:45:00,36.95,36.98,36.95,36.98,96200.0,26.5039,26.5254,26.5039,26.5254,96200.0
2011-05-09 15:50:00,36.97,36.99,36.93,36.97,235600.0,26.5182,26.5326,26.4895,26.5182,235600.0
2011-05-09 15:55:00,36.96,36.98,36.93,36.95,427400.0,26.511,26.5254,26.4895,26.5039,427400.0
2011-05-10 09:30:00,36.89,37.12,36.89,37.09,124300.0,26.4608,26.6258,26.4608,26.6043,124300.0
2011-05-10 09:35:00,37.11,37.13,37.06,37.12,89300.0,26.6186,26.633,26.5828,26.6258,89300.0
2011-05-10 09:40:00,37.12,37.16,37.09,37.14,75900.0,26.6258,26.6545,26.6043,26.6402,75900.0
2011-05-10 09:45:00,37.15,37.15,37.09,37.12,92800.0,26.6473,26.6473,26.6043,26.6258,92800.0
2011-05-10 09:50:00,37.12,37.13,37.07,37.08,78000.0,26.6258,26.633,26.5899,26.5971,78000.0
2011-05-10 09:55:00,37.07,37.14,37.06,37.14,53400.0,26.5899,26.6402,26.5828,26.6402,53400.0
2011-05-10 10:00:00,37.14,37.27,37.13,37.26,187900.0,26.6402,26.7334,26.633,26.7262,187900.0
2011-05-10 10:05:00,37.26,37.32,37.24,37.26,178700.0,26.7262,26.7693,26.7119,26.7262,178700.0
2011-05-10 10:10:00,37.25,37.32,37.25,37.28,106200.0,26.7191,26.7693,26.7191,26.7406,106200.0
2011-05-10 10:15:00,37.28,37.32,37.26,37.27,63300.0,26.7406,26.7693,26.7262,26.7334,63300.0
2011-05-10 10:20:00,37.28,37.33,37.26,37.3,57000.0,26.7406,26.7764,26.7262,26.7549,57000.0
2011-05-10 10:25:00,37.29,37.34,37.29,37.32,104400.0,26.7477,26.7836,26.7477,26.7693,104400.0
2011-05-10 10:30:00,37.31,37.35,37.29,37.31,116000.0,26.7621,26.7908,26.7477,26.7621,116000.0
2011-05-10 10:35:00,37.3,37.31,37.24,37.25,109700.0,26.7549,26.7621,26.7119,26.7191,109700.0
2011-05-10 10:40:00,37.25,37.27,37.23,37.27,57600.0,26.7191,26.7334,26.7047,26.7334,57600.0
2011-05-10 10:45:00,37.26,37.29,37.25,37.27,46000.0,26.7262,26.7477,26.7191,26.7334,46000.0
2011-05-10 10:50:00,37.26,37.27,37.24,37.26,103500.0,26.7262,26.7334,26.7119,26.7262,103500.0
2011-05-10 10:55:00,37.27,37.27,37.24,37.24,33900.0,26.7334,26.7334,26.7119,26.7119,33900.0
2011-05-10 11:00:00,37.23,37.27,37.22,37.24,55100.0,26.7047,26.7334,26.6975,26.7119,55100.0
2011-05-10 11:05:00,37.24,37.26,37.22,37.25,24800.0,26.7119,26.7262,26.6975,26.7191,24800.0
2011-05-10 11:10:00,37.25,37.28,37.24,37.26,25900.0,26.7191,26.7406,26.7119,26.7262,25900.0
2011-05-10 11:15:00,37.26,37.27,37.24,37.25,111400.0,26.7262,26.7334,26.7119,26.7191,111400.0
2011-05-10 11:20:00,37.25,37.27,37.22,37.23,63400.0,26.7191,26.7334,26.6975,26.7047,63400.0
2011-05-10 11:25:00,37.23,37.26,37.21,37.23,27600.0,26.7047,26.7262,26.6904,26.7047,27600.0
2011-05-10 11:30:00,37.23,37.24,37.18,37.2,57600.0,26.7047,26.7119,26.6688,26.6832,57600.0
2011-05-10 11:35:00,37.2,37.22,37.19,37.21,30500.0,26.6832,26.6975,26.676,26.6904,30500.0
2011-05-10 11:40:00,37.2,37.21,37.2,37.21,15400.0,26.6832,26.6904,26.6832,26.6904,15400.0
2011-05-10 11:45:00,37.21,37.21,37.19,37.19,11100.0,26.6904,26.6904,26.676,26.676,11100.0
2011-05-10 11:50:00,37.2,37.24,37.19,37.23,37800.0,26.6832,26.7119,26.676,26.7047,37800.0
2011-05-10 11:55:00,37.23,37.27,37.23,37.25,65000.0,26.7047,26.7334,26.7047,26.7191,65000.0
2011-05-10 12:00:00,37.25,37.26,37.23,37.24,36600.0,26.7191,26.7262,26.7047,26.7119,36600.0
2011-05-10 12:05:00,37.23,37.25,37.23,37.25,44800.0,26.7047,26.7191,26.7047,26.7191,44800.0
2011-05-10 12:10:00,37.24,37.28,37.24,37.28,66900.0,26.7119,26.7406,26.7119,26.7406,66900.0
2011-05-10 12:15:00,37.28,37.29,37.26,37.28,45900.0,26.7406,26.7477,26.7262,26.7406,45900.0
2011-05-10 12:20:00,37.27,37.28,37.25,37.25,29100.0,26.7334,26.7406,26.7191,26.7191,29100.0
2011-05-10 12:25:00,37.25,37.25,37.22,37.24,55000.0,26.7191,26.7191,26.6975,26.7119,55000.0
2011-05-10 12:30:00,37.24,37.25,37.22,37.24,34200.0,26.7119,26.7191,26.6975,26.7119,34200.0
2011-05-10 12:35:00,37.24,37.28,37.24,37.28,26200.0,26.7119,26.7406,26.7119,26.7406,26200.0
2011-05-10 12:40:00,37.27,37.28,37.25,37.25,29800.0,26.7334,26.7406,26.7191,26.7191,29800.0
2011-05-10 12:45:00,37.26,37.28,37.24,37.25,101700.0,26.7262,26.7406,26.7119,26.7191,101700.0
2011-05-10 12:50:00,37.26,37.27,37.24,37.25,54700.0,26.7262,26.7334,26.7119,26.7191,54700.0
2011-05-10 12:55:00,37.25,37.26,37.24,37.25,12700.0,26.7191,26.7262,26.7119,26.7191,12700.0
2011-05-10 13:00:00,37.25,37.25,37.21,37.25,58100.0,26.7191,26.7191,26.6904,26.7191,58100.0
2011-05-10 13:05:00,37.24,37.26,37.24,37.24,31100.0,26.7119,26.7262,26.7119,26.7119,31100.0
2011-05-10 13:10:00,37.25,37.25,37.21,37.22,50900.0,26.7191,26.7191,26.6904,26.6975,50900.0
2011-05-10 13:15:00,37.22,37.24,37.22,37.24,22300.0,26.6975,26.7119,26.6975,26.7119,22300.0
2011-05-10 13:20:00,37.23,37.24,37.21,37.22,52700.0,26.7047,26.7119,26.6904,26.6975,52700.0
2011-05-10 13:25:00,37.22,37.23,37.21,37.23,24800.0,26.6975,26.7047,26.6904,26.7047,24800.0
2011-05-10 13:30:00,37.22,37.23,37.19,37.22,46200.0,26.6975,26.7047,26.676,26.6975,46200.0
2011-05-10 13:35:00,37.21,37.22,37.2,37.21,12900.0,26.6904,26.6975,26.6832,26.6904,12900.0
2011-05-10 13:40:00,37.22,37.24,37.21,37.23,17000.0,26.6975,26.7119,26.6904,26.7047,17000.0
2011-05-10 13:45:00,37.23,37.25,37.21,37.25,46000.0,26.7047,26.7191,26.6904,26.7191,46000.0
2011-05-10 13:50:00,37.25,37.27,37.24,37.25,44800.0,26.7191,26.7334,26.7119,26.7191,44800.0
2011-05-10 13:55:00,37.25,37.29,37.25,37.29,51400.0,26.7191,26.7477,26.7191,26.7477,51400.0
2011-05-10 14:00:00,37.29,37.29,37.25,37.26,28300.0,26.7477,26.7477,26.7191,26.7262,28300.0
2011-05-10 14:05:00,37.26,37.3,37.26,37.3,25900.0,26.7262,26.7549,26.7262,26.7549,25900.0
2011-05-10 14:10:00,37.29,37.29,37.25,37.26,77200.0,26.7477,26.7477,26.7191,26.7262,77200.0
2011-05-10 14:15:00,37.25,37.26,37.2,37.22,80500.0,26.7191,26.7262,26.6832,26.6975,80500.0
2011-05-10 14:20:00,37.22,37.22,37.15,37.16,82700.0,26.6975,26.6975,26.6473,26.6545,82700.0
2011-05-10 14:25:00,37.15,37.21,37.15,37.21,43800.0,26.6473,26.6904,26.6473,26.6904,43800.0
2011-05-10 14:30:00,37.2,37.21,37.19,37.2,52900.0,26.6832,26.6904,26.676,26.6832,52900.0
2011-05-10 14:35:00,37.2,37.23,37.2,37.23,119600.0,26.6832,26.7047,26.6832,26.7047,119600.0
2011-05-10 14:40:00,37.22,37.31,37.21,37.3,242000.0,26.6975,26.7621,26.6904,26.7549,242000.0
2011-05-10 14:45:00,37.3,37.32,37.27,37.27,139100.0,26.7549,26.7693,26.7334,26.7334,139100.0
2011-05-10 14:50:00,37.27,37.29,37.27,37.28,78200.0,26.7334,26.7477,26.7334,26.7406,78200.0
2011-05-10 14:55:00,37.28,37.31,37.28,37.31,139300.0,26.7406,26.7621,26.7406,26.7621,139300.0
2011-05-10 15:00:00,37.31,37.31,37.28,37.3,77100.0,26.7621,26.7621,26.7406,26.7549,77100.0
2011-05-10 15:05:00,37.3,37.32,37.28,37.29,154100.0,26.7549,26.7693,26.7406,26.7477,154100.0
2011-05-10 15:10:00,37.28,37.3,37.28,37.3,80300.0,26.7406,26.7549,26.7406,26.7549,80300.0
2011-05-10 15:15:00,37.3,37.31,37.29,37.3,172500.0,26.7549,26.7621,26.7477,26.7549,172500.0
2011-05-10 15:20:00,37.29,37.33,37.29,37.33,87400.0,26.7477,26.7764,26.7477,26.7764,87400.0
2011-05-10 15:25:00,37.33,37.37,37.32,37.33,212700.0,26.7764,26.8051,26.7693,26.7764,212700.0
2011-05-10 15:30:00,37.33,37.33,37.3,37.31,166300.0,26.7764,26.7764,26.7549,26.7621,166300.0
2011-05-10 15:35:00,37.31,37.34,37.3,37.34,145500.0,26.7621,26.7836,26.7549,26.7836,145500.0
2011-05-10 15:40:00,37.33,37.34,37.3,37.31,224900.0,26.7764,26.7836,26.7549,26.7621,224900.0
2011-05-10 15:45:00,37.3,37.31,37.28,37.3,201600.0,26.7549,26.7621,26.7406,26.7549,201600.0
2011-05-10 15:50:00,37.3,37.3,37.25,37.25,130700.0,26.7549,26.7549,26.7191,26.7191,130700.0
2011-05-10 15:55:00,37.25,37.28,37.23,37.28,358500.0,26.7191,26.7406,26.7047,26.7406,358500.0
2011-05-11 09:30:00,36.91,37.24,36.9,37.15,352100.0,26.4752,26.7119,26.468,26.6473,352100.0
2011-05-11 09:35:00,37.15,37.18,37.04,37.06,200300.0,26.6473,26.6688,26.5684,26.5828,200300.0
2011-05-11 09:40:00,37.07,37.11,37.01,37.08,182700.0,26.5899,26.6186,26.5469,26.5971,182700.0
2011-05-11 09:45:00,37.09,37.1,37.02,37.09,78500.0,26.6043,26.6115,26.5541,26.6043,78500.0
2011-05-11 09:50:00,37.08,37.15,37.06,37.08,102700.0,26.5971,26.6473,26.5828,26.5971,102700.0
2011-05-11 09:55:00,37.07,37.1,37.05,37.07,140800.0,26.5899,26.6115,26.5756,26.5899,140800.0
2011-05-11 10:00:00,37.08,37.08,37.04,37.06,119900.0,26.5971,26.5971,26.5684,26.5828,119900.0
2011-05-11 10:05:00,37.06,37.07,36.97,36.99,133600.0,26.5828,26.5899,26.5182,26.5326,133600.0
2011-05-11 10:10:00,36.98,37.06,36.96,37.06,132000.0,26.5254,26.5828,26.511,26.5828,132000.0
2011-05-11 10:15:00,37.06,37.13,37.05,37.12,94400.0,26.5828,26.633,26.5756,26.6258,94400.0
2011-05-11 10:20:00,37.12,37.16,37.11,37.14,54700.0,26.6258,26.6545,26.6186,26.6402,54700.0
2011-05-11 10:25:00,37.14,37.15,37.11,37.15,84600.0,26.6402,26.6473,26.6186,26.6473,84600.0
2011-05-11 10:30:00,37.15,37.21,37.13,37.21,343400.0,26.6473,26.6904,26.633,26.6904,343400.0
2011-05-11 10:35:00,37.21,37.22,37.18,37.18,107900.0,26.6904,26.6975,26.6688,26.6688,107900.0
2011-05-11 10:40:00,37.18,37.29,37.18,37.28,111900.0,26.6688,26.7477,26.6688,26.7406,111900.0
2011-05-11 10:45:00,37.27,37.33,37.27,37.31,59800.0,26.7334,26.7764,26.7334,26.7621,59800.0
2011-05-11 10:50:00,37.31,37.32,37.3,37.32,65300.0,26.7621,26.7693,26.7549,26.7693,65300.0
2011-05-11 10:55:00,37.32,37.32,37.28,37.28,83600.0,26.7693,26.7693,26.7406,26.7406,83600.0
2011-05-11 11:00:00,37.29,37.34,37.23,37.32,201300.0,26.7477,26.7836,26.7047,26.7693,201300.0
2011-05-11 11:05:00,37.31,37.33,37.28,37.31,75900.0,26.7621,26.7764,26.7406,26.7621,75900.0
2011-05-11 11:10:00,37.32,37.32,37.27,37.29,48100.0,26.7693,26.7693,26.7334,26.7477,48100.0
2011-05-11 11:15:00,37.29,37.3,37.26,37.29,107400.0,26.7477,26.7549,26.7262,26.7477,107400.0
2011-05-11 11:20:00,37.29,37.31,37.29,37.3,25300.0,26.7477,26.7621,26.7477,26.7549,25300.0
2011-05-11 11:25:00,37.3,37.31,37.27,37.27,34000.0,26.7549,26.7621,26.7334,26.7334,34000.0
2011-05-11 11:30:00,37.28,37.31,37.28,37.29,35000.0,26.7406,26.7621,26.7406,26.7477,35000.0
2011-05-11 11:35:00,37.29,37.29,37.26,37.26,23400.0,26.7477,26.7477,26.7262,26.7262,23400.0
2011-05-11 11:40:00,37.26,37.27,37.2,37.2,39700.0,26.7262,26.7334,26.6832,26.6832,39700.0
2011-05-11 11:45:00,37.2,37.21,37.16,37.18,90600.0,26.6832,26.6904,26.6545,26.6688,90600.0
2011-05-11 11:50:00,37.18,37.18,37.13,37.13,66200.0,26.6688,26.6688,26.633,26.633,66200.0
2011-05-11 11:55:00,37.13,37.13,37.06,37.08,63100.0,26.633,26.633,26.5828,26.5971,63100.0
2011-05-11 12:00:00,37.07,37.09,37.03,37.07,81100.0,26.5899,26.6043,26.5612,26.5899,81100.0
2011-05-11 12:05:00,37.07,37.09,37.05,37.09,34600.0,26.5899,26.6043,26.5756,26.6043,34600.0
2011-05-11 12:10:00,37.09,37.09,37.02,37.02,52700.0,26.6043,26.6043,26.5541,26.5541,52700.0
2011-05-11 12:15:00,37.02,37.03,36.92,36.96,116400.0,26.5541,26.5612,26.4823,26.511,116400.0
2011-05-11 12:20:00,36.96,37.0,36.93,36.99,283500.0,26.511,26.5397,26.4895,26.5326,283500.0
2011-05-11 12:25:00,37.0,37.02,36.98,36.99,98100.0,26.5397,26.5541,26.5254,26.5326,98100.0
2011-05-11 12:30:00,36.99,37.01,36.96,37.0,110600.0,26.5326,26.5469,26.511,26.5397,110600.0
2011-05-11 12:35:00,37.0,37.08,36.99,37.08,230600.0,26.5397,26.5971,26.5326,26.5971,230600.0
2011-05-11 12:40:00,37.08,37.13,37.06,37.09,136500.0,26.5971,26.633,26.5828,26.6043,136500.0
2011-05-11 12:45:00,37.08,37.08,37.02,37.06,192600.0,26.5971,26.5971,26.5541,26.5828,192600.0
2011-05-11 12:50:00,37.06,37.06,37.02,37.05,49100.0,26.5828,26.5828,26.5541,26.5756,49100.0
2011-05-11 12:55:00,37.05,37.07,37.04,37.06,77400.0,26.5756,26.5899,26.5684,26.5828,77400.0
2011-05-11 13:00:00,37.06,37.06,37.0,37.0,75900.0,26.5828,26.5828,26.5397,26.5397,75900.0
2011-05-11 13:05:00,37.01,37.06,37.0,37.02,126400.0,26.5469,26.5828,26.5397,26.5541,126400.0
2011-05-11 13:10:00,37.02,37.04,36.99,37.04,129000.0,26.5541,26.5684,26.5326,26.5684,129000.0
2011-05-11 13:15:00,37.03,37.06,37.02,37.03,67000.0,26.5612,26.5828,26.5541,26.5612,67000.0
2011-05-11 13:20:00,37.03,37.06,37.02,37.05,30500.0,26.5612,26.5828,26.5541,26.5756,30500.0
2011-05-11 13:25:00,37.06,37.06,37.02,37.03,47500.0,26.5828,26.5828,26.5541,26.5612,47500.0
2011-05-11 13:30:00,37.03,37.04,36.99,37.0,76900.0,26.5612,26.5684,26.5326,26.5397,76900.0
2011-05-11 13:35:00,37.0,37.08,36.99,37.06,220900.0,26.5397,26.5971,26.5326,26.5828,220900.0
2011-05-11 13:40:00,37.08,37.14,37.06,37.14,153800.0,26.5971,26.6402,26.5828,26.6402,153800.0
2011-05-11 13:45:00,37.14,37.2,37.13,37.18,152300.0,26.6402,26.6832,26.633,26.6688,152300.0
2011-05-11 13:50:00,37.18,37.19,37.15,37.17,43700.0,26.6688,26.676,26.6473,26.6617,43700.0
2011-05-11 13:55:00,37.18,37.22,37.17,37.19,78200.0,26.6688,26.6975,26.6617,26.676,78200.0
2011-05-11 14:00:00,37.19,37.22,37.18,37.19,35700.0,26.676,26.6975,26.6688,26.676,35700.0
2011-05-11 14:05:00,37.19,37.21,37.16,37.18,73300.0,26.676,26.6904,26.6545,26.6688,73300.0
2011-05-11 14:10:00,37.17,37.2,37.16,37.17,134100.0,26.6617,26.6832,26.6545,26.6617,134100.0
2011-05-11 14:15:00,37.18,37.19,37.13,37.14,121600.0,26.6688,26.676,26.633,26.6402,121600.0
2011-05-11 14:20:00,37.15,37.15,37.09,37.1,69900.0,26.6473,26.6473,26.6043,26.6115,69900.0
2011-05-11 14:25:00,37.1,37.13,37.07,37.13,187000.0,26.6115,26.633,26.5899,26.633,187000.0
2011-05-11 14:30:00,37.12,37.14,37.12,37.12,84300.0,26.6258,26.6402,26.6258,26.6258,84300.0
2011-05-11 14:35:00,37.13,37.19,37.12,37.16,102500.0,26.633,26.676,26.6258,26.6545,102500.0
2011-05-11 14:40:00,37.17,37.18,37.15,37.15,75500.0,26.6617,26.6688,26.6473,26.6473,75500.0
2011-05-11 14:45:00,37.16,37.17,37.14,37.17,139200.0,26.6545,26.6617,26.6402,26.6617,139200.0
2011-05-11 14:50:00,37.17,37.21,37.15,37.21,63500.0,26.6617,26.6904,26.6473,26.6904,63500.0
2011-05-11 14:55:00,37.2,37.22,37.19,37.2,54500.0,26.6832,26.6975,26.676,26.6832,54500.0
2011-05-11 15:00:00,37.19,37.21,37.18,37.2,49800.0,26.676,26.6904,26.6688,26.6832,49800.0
2011-05-11 15:05:00,37.2,37.22,37.19,37.19,210800.0,26.6832,26.6975,26.676,26.676,210800.0
2011-05-11 15:10:00,37.19,37.21,37.18,37.2,72700.0,26.676,26.6904,26.6688,26.6832,72700.0
2011-05-11 15:15:00,37.2,37.23,37.19,37.21,116900.0,26.6832,26.7047,26.676,26.6904,116900.0
2011-05-11 15:20:00,37.21,37.3,37.21,37.3,119900.0,26.6904,26.7549,26.6904,26.7549,119900.0
2011-05-11 15:25:00,37.31,37.34,37.29,37.31,269200.0,26.7621,26.7836,26.7477,26.7621,269200.0
2011-05-11 15:30:00,37.31,37.33,37.28,37.28,148500.0,26.7621,26.7764,26.7406,26.7406,148500.0
2011-05-11 15:35:00,37.28,37.3,37.22,37.22,111700.0,26.7406,26.7549,26.6975,26.6975,111700.0
2011-05-11 15:40:00,37.22,37.24,37.18,37.2,138800.0,26.6975,26.7119,26.6688,26.6832,138800.0
2011-05-11 15:45:00,37.2,37.23,37.18,37.23,182700.0,26.6832,26.7047,26.6688,26.7047,182700.0
2011-05-11 15:50:00,37.23,37.26,37.21,37.25,160000.0,26.7047,26.7262,26.6904,26.7191,160000.0
2011-05-11 15:55:00,37.24,37.28,37.22,37.24,411700.0,26.7119,26.7406,26.6975,26.7119,411700.0
2011-05-12 09:30:00,37.15,37.29,37.01,37.16,253500.0,26.6473,26.7477,26.5469,26.6545,253500.0
2011-05-12 09:35:00,37.14,37.16,36.88,36.91,206400.0,26.6402,26.6545,26.4537,26.4752,206400.0
2011-05-12 09:40:00,36.91,37.12,36.89,37.06,275500.0,26.4752,26.6258,26.4608,26.5828,275500.0
2011-05-12 09:45:00,37.06,37.14,36.98,37.01,235000.0,26.5828,26.6402,26.5254,26.5469,235000.0
2011-05-12 09:50:00,37.02,37.02,36.94,36.98,168400.0,26.5541,26.5541,26.4967,26.5254,168400.0
2011-05-12 09:55:00,36.97,36.98,36.91,36.94,328500.0,26.5182,26.5254,26.4752,26.4967,328500.0
2011-05-12 10:00:00,36.93,36.99,36.93,36.96,432400.0,26.4895,26.5326,26.4895,26.511,432400.0
2011-05-12 10:05:00,36.97,37.07,36.95,37.06,311500.0,26.5182,26.5899,26.5039,26.5828,311500.0
2011-05-12 10:10:00,37.06,37.06,36.95,36.99,330200.0,26.5828,26.5828,26.5039,26.5326,330200.0
2011-05-12 10:15:00,36.99,37.0,36.92,36.95,238700.0,26.5326,26.5397,26.4823,26.5039,238700.0
2011-05-12 10:20:00,36.95,37.03,36.93,36.99,316400.0,26.5039,26.5612,26.4895,26.5326,316400.0
2011-05-12 10:25:00,36.98,36.99,36.96,36.97,67700.0,26.5254,26.5326,26.511,26.5182,67700.0
2011-05-12 10:30:00,36.98,37.04,36.93,37.04,199500.0,26.5254,26.5684,26.4895,26.5684,199500.0
2011-05-12 10:35:00,37.04,37.09,37.03,37.08,193300.0,26.5684,26.6043,26.5612,26.5971,193300.0
2011-05-12 10:40:00,37.09,37.12,37.06,37.07,129400.0,26.6043,26.6258,26.5828,26.5899,129400.0
2011-05-12 10:45:00,37.07,37.11,37.06,37.09,78900.0,26.5899,26.6186,26.5828,26.6043,78900.0
2011-05-12 10:50:00,37.09,37.09,36.97,37.0,68500.0,26.6043,26.6043,26.5182,26.5397,68500.0
2011-05-12 10:55:00,37.01,37.03,36.97,37.0,95600.0,26.5469,26.5612,26.5182,26.5397,95600.0
2011-05-12 11:00:00,37.0,37.02,36.94,37.02,160900.0,26.5397,26.5541,26.4967,26.5541,160900.0
2011-05-12 11:05:00,37.02,37.03,36.97,36.97,103600.0,26.5541,26.5612,26.5182,26.5182,103600.0
2011-05-12 11:10:00,36.97,37.02,36.97,37.0,72400.0,26.5182,26.5541,26.5182,26.5397,72400.0
2011-05-12 11:15:00,37.0,37.01,36.97,36.98,85500.0,26.5397,26.5469,26.5182,26.5254,85500.0
2011-05-12 11:20:00,36.98,37.0,36.97,36.98,74400.0,26.5254,26.5397,26.5182,26.5254,74400.0
2011-05-12 11:25:00,36.99,37.05,36.98,37.03,129300.0,26.5326,26.5756,26.5254,26.5612,129300.0
2011-05-12 11:30:00,37.04,37.07,37.02,37.02,75200.0,26.5684,26.5899,26.5541,26.5541,75200.0
2011-05-12 11:35:00,37.03,37.04,36.98,37.02,104600.0,26.5612,26.5684,26.5254,26.5541,104600.0
2011-05-12 11:40:00,37.02,37.1,37.02,37.06,88000.0,26.5541,26.6115,26.5541,26.5828,88000.0
2011-05-12 11:45:00,37.06,37.11,37.02,37.11,42100.0,26.5828,26.6186,26.5541,26.6186,42100.0
2011-05-12 11:50:00,37.12,37.13,37.09,37.1,26600.0,26.6258,26.633,26.6043,26.6115,26600.0
2011-05-12 11:55:00,37.11,37.12,37.08,37.11,50200.0,26.6186,26.6258,26.5971,26.6186,50200.0
2011-05-12 12:00:00,37.11,37.13,37.05,37.05,65700.0,26.6186,26.633,26.5756,26.5756,65700.0
2011-05-12 12:05:00,37.05,37.06,37.0,37.05,62000.0,26.5756,26.5828,26.5397,26.5756,62000.0
2011-05-12 12:10:00,37.06,37.1,37.05,37.08,39700.0,26.5828,26.6115,26.5756,26.5971,39700.0
2011-05-12 12:15:00,37.07,37.1,37.04,37.06,75300.0,26.5899,26.6115,26.5684,26.5828,75300.0
2011-05-12 12:20:00,37.06,37.07,37.04,37.07,15200.0,26.5828,26.5899,26.5684,26.5899,15200.0
2011-05-12 12:25:00,37.07,37.08,37.06,37.07,12200.0,26.5899,26.5971,26.5828,26.5899,12200.0
2011-05-12 12:30:00,37.07,37.09,37.06,37.08,44300.0,26.5899,26.6043,26.5828,26.5971,44300.0
2011-05-12 12:35:00,37.08,37.09,37.07,37.07,20100.0,26.5971,26.6043,26.5899,26.5899,20100.0
2011-05-12 12:40:00,37.07,37.09,37.07,37.09,52900.0,26.5899,26.6043,26.5899,26.6043,52900.0
2011-05-12 12:45:00,37.09,37.13,37.09,37.1,34600.0,26.6043,26.633,26.6043,26.6115,34600.0
2011-05-12 12:50:00,37.1,37.15,37.1,37.14,29300.0,26.6115,26.6473,26.6115,26.6402,29300.0
2011-05-12 12:55:00,37.14,37.18,37.13,37.17,33500.0,26.6402,26.6688,26.633,26.6617,33500.0
2011-05-12 13:00:00,37.18,37.26,37.17,37.25,73500.0,26.6688,26.7262,26.6617,26.7191,73500.0
2011-05-12 13:05:00,37.25,37.27,37.23,37.26,53500.0,26.7191,26.7334,26.7047,26.7262,53500.0
2011-05-12 13:10:00,37.27,37.28,37.25,37.28,39700.0,26.7334,26.7406,26.7191,26.7406,39700.0
2011-05-12 13:15:00,37.29,37.31,37.26,37.26,84300.0,26.7477,26.7621,26.7262,26.7262,84300.0
2011-05-12 13:20:00,37.27,37.32,37.27,37.3,50900.0,26.7334,26.7693,26.7334,26.7549,50900.0
2011-05-12 13:25:00,37.3,37.31,37.29,37.3,43800.0,26.7549,26.7621,26.7477,26.7549,43800.0
2011-05-12 13:30:00,37.31,37.32,37.29,37.31,52600.0,26.7621,26.7693,26.7477,26.7621,52600.0
2011-05-12 13:35:00,37.31,37.34,37.3,37.33,63400.0,26.7621,26.7836,26.7549,26.7764,63400.0
2011-05-12 13:40:00,37.33,37.33,37.27,37.33,46600.0,26.7764,26.7764,26.7334,26.7764,46600.0
2011-05-12 13:45:00,37.32,37.35,37.31,37.34,44600.0,26.7693,26.7908,26.7621,26.7836,44600.0
2011-05-12 13:50:00,37.34,37.35,37.32,37.34,64200.0,26.7836,26.7908,26.7693,26.7836,64200.0
2011-05-12 13:55:00,37.34,37.37,37.33,37.35,93300.0,26.7836,26.8051,26.7764,26.7908,93300.0
2011-05-12 14:00:00,37.34,37.37,37.34,37.36,23400.0,26.7836,26.8051,26.7836,26.798,23400.0
2011-05-12 14:05:00,37.37,37.43,37.37,37.38,97600.0,26.8051,26.8482,26.8051,26.8123,97600.0
2011-05-12 14:10:00,37.38,37.4,37.35,37.35,63300.0,26.8123,26.8266,26.7908,26.7908,63300.0
2011-05-12 14:15:00,37.35,37.36,37.31,37.33,72900.0,26.7908,26.798,26.7621,26.7764,72900.0
2011-05-12 14:20:00,37.33,37.36,37.32,37.35,52600.0,26.7764,26.798,26.7693,26.7908,52600.0
2011-05-12 14:25:00,37.35,37.37,37.32,37.34,61500.0,26.7908,26.8051,26.7693,26.7836,61500.0
2011-05-12 14:30:00,37.33,37.33,37.28,37.32,57700.0,26.7764,26.7764,26.7406,26.7693,57700.0
2011-05-12 14:35:00,37.33,37.35,37.3,37.3,110400.0,26.7764,26.7908,26.7549,26.7549,110400.0
2011-05-12 14:40:00,37.3,37.32,37.28,37.31,34100.0,26.7549,26.7693,26.7406,26.7621,34100.0
2011-05-12 14:45:00,37.32,37.35,37.31,37.32,40500.0,26.7693,26.7908,26.7621,26.7693,40500.0
2011-05-12 14:50:00,37.32,37.32,37.27,37.31,116000.0,26.7693,26.7693,26.7334,26.7621,116000.0
2011-05-12 14:55:00,37.31,37.32,37.27,37.27,96900.0,26.7621,26.7693,26.7334,26.7334,96900.0
2011-05-12 15:00:00,37.26,37.3,37.24,37.28,59500.0,26.7262,26.7549,26.7119,26.7406,59500.0
2011-05-12 15:05:00,37.27,37.3,37.27,37.29,80300.0,26.7334,26.7549,26.7334,26.7477,80300.0
2011-05-12 15:10:00,37.29,37.3,37.27,37.28,70300.0,26.7477,26.7549,26.7334,26.7406,70300.0
2011-05-12 15:15:00,37.28,37.34,37.28,37.32,98000.0,26.7406,26.7836,26.7406,26.7693,98000.0
2011-05-12 15:20:00,37.32,37.34,37.27,37.29,89800.0,26.7693,26.7836,26.7334,26.7477,89800.0
2011-05-12 15:25:00,37.3,37.32,37.27,37.3,95400.0,26.7549,26.7693,26.7334,26.7549,95400.0
2011-05-12 15:30:00,37.29,37.3,37.24,37.25,284700.0,26.7477,26.7549,26.7119,26.7191,284700.0
2011-05-12 15:35:00,37.25,37.32,37.24,37.31,319200.0,26.7191,26.7693,26.7119,26.7621,319200.0
2011-05-12 15:40:00,37.32,37.34,37.3,37.31,107800.0,26.7693,26.7836,26.7549,26.7621,107800.0
2011-05-12 15:45:00,37.32,37.32,37.29,37.3,175400.0,26.7693,26.7693,26.7477,26.7549,175400.0
2011-05-12 15:50:00,37.3,37.33,37.29,37.3,129100.0,26.7549,26.7764,26.7477,26.7549,129100.0
2011-05-12 15:55:00,37.3,37.31,37.24,37.29,784400.0,26.7549,26.7621,26.7119,26.7477,784400.0
2011-05-13 09:30:00,37.31,37.36,36.99,37.0,265100.0,26.7621,26.798,26.5326,26.5397,265100.0
2011-05-13 09:35:00,37.01,37.07,36.92,37.03,204200.0,26.5469,26.5899,26.4823,26.5612,204200.0
2011-05-13 09:40:00,37.03,37.13,36.98,37.13,103100.0,26.5612,26.633,26.5254,26.633,103100.0
2011-05-13 09:45:00,37.14,37.19,37.04,37.15,127100.0,26.6402,26.676,26.5684,26.6473,127100.0
2011-05-13 09:50:00,37.15,37.16,37.06,37.1,120100.0,26.6473,26.6545,26.5828,26.6115,120100.0
2011-05-13 09:55:00,37.1,37.12,36.94,36.94,152900.0,26.6115,26.6258,26.4967,26.4967,152900.0
2011-05-13 10:00:00,36.94,37.0,36.89,36.89,133800.0,26.4967,26.5397,26.4608,26.4608,133800.0
2011-05-13 10:05:00,36.89,36.9,36.83,36.84,163200.0,26.4608,26.468,26.4178,26.425,163200.0
2011-05-13 10:10:00,36.84,36.89,36.82,36.86,98500.0,26.425,26.4608,26.4106,26.4393,98500.0
2011-05-13 10:15:00,36.87,36.96,36.86,36.95,213400.0,26.4465,26.511,26.4393,26.5039,213400.0
2011-05-13 10:20:00,36.96,37.02,36.94,37.0,199400.0,26.511,26.5541,26.4967,26.5397,199400.0
2011-05-13 10:25:00,37.0,37.07,36.99,37.03,154700.0,26.5397,26.5899,26.5326,26.5612,154700.0
2011-05-13 10:30:00,37.02,37.06,37.0,37.01,103300.0,26.5541,26.5828,26.5397,26.5469,103300.0
2011-05-13 10:35:00,37.01,37.08,37.0,37.03,147100.0,26.5469,26.5971,26.5397,26.5612,147100.0
2011-05-13 10:40:00,37.03,37.07,37.02,37.02,81200.0,26.5612,26.5899,26.5541,26.5541,81200.0
2011-05-13 10:45:00,37.02,37.02,36.98,37.02,55200.0,26.5541,26.5541,26.5254,26.5541,55200.0
2011-05-13 10:50:00,37.02,37.02,36.94,36.96,54300.0,26.5541,26.5541,26.4967,26.511,54300.0
2011-05-13 10:55:00,36.97,36.97,36.93,36.94,56900.0,26.5182,26.5182,26.4895,26.4967,56900.0
2011-05-13 11:00:00,36.94,36.95,36.91,36.93,107600.0,26.4967,26.5039,26.4752,26.4895,107600.0
2011-05-13 11:05:00,36.93,36.94,36.87,36.9,98000.0,26.4895,26.4967,26.4465,26.468,98000.0
2011-05-13 11:10:00,36.89,36.95,36.85,36.94,90100.0,26.4608,26.5039,26.4321,26.4967,90100.0
2011-05-13 11:15:00,36.94,36.94,36.86,36.88,86100.0,26.4967,26.4967,26.4393,26.4537,86100.0
2011-05-13 11:20:00,36.88,36.89,36.83,36.86,106800.0,26.4537,26.4608,26.4178,26.4393,106800.0
2011-05-13 11:25:00,36.86,36.93,36.84,36.91,75400.0,26.4393,26.4895,26.425,26.4752,75400.0
2011-05-13 11:30:00,36.9,36.92,36.88,36.91,51800.0,26.468,26.4823,26.4537,26.4752,51800.0
2011-05-13 11:35:00,36.9,36.92,36.86,36.86,68400.0,26.468,26.4823,26.4393,26.4393,68400.0
2011-05-13 11:40:00,36.86,36.91,36.86,36.9,64900.0,26.4393,26.4752,26.4393,26.468,64900.0
2011-05-13 11:45:00,36.9,36.94,36.87,36.91,92200.0,26.468,26.4967,26.4465,26.4752,92200.0
2011-05-13 11:50:00,36.91,36.98,36.9,36.91,84200.0,26.4752,26.5254,26.468,26.4752,84200.0
2011-05-13 11:55:00,36.92,36.95,36.89,36.92,89400.0,26.4823,26.5039,26.4608,26.4823,89400.0
2011-05-13 12:00:00,36.92,36.96,36.9,36.92,68600.0,26.4823,26.511,26.468,26.4823,68600.0
2011-05-13 12:05:00,36.92,36.93,36.84,36.84,131700.0,26.4823,26.4895,26.425,26.425,131700.0
2011-05-13 12:10:00,36.84,36.88,36.79,36.79,136100.0,26.425,26.4537,26.3891,26.3891,136100.0
2011-05-13 12:15:00,36.8,36.89,36.78,36.89,267200.0,26.3963,26.4608,26.3819,26.4608,267200.0
2011-05-13 12:20:00,36.88,36.9,36.84,36.88,235600.0,26.4537,26.468,26.425,26.4537,235600.0
2011-05-13 12:25:00,36.88,36.96,36.86,36.96,117000.0,26.4537,26.511,26.4393,26.511,117000.0
2011-05-13 12:30:00,36.96,37.0,36.93,36.98,104200.0,26.511,26.5397,26.4895,26.5254,104200.0
2011-05-13 12:35:00,36.98,37.01,36.96,36.99,71600.0,26.5254,26.5469,26.511,26.5326,71600.0
2011-05-13 12:40:00,36.98,37.0,36.98,36.99,95400.0,26.5254,26.5397,26.5254,26.5326,95400.0
2011-05-13 12:45:00,36.99,37.01,36.95,36.98,50000.0,26.5326,26.5469,26.5039,26.5254,50000.0
2011-05-13 12:50:00,36.98,36.98,36.93,36.96,47800.0,26.5254,26.5254,26.4895,26.511,47800.0
2011-05-13 12:55:00,36.97,36.97,36.9,36.92,76900.0,26.5182,26.5182,26.468,26.4823,76900.0
2011-05-13 13:00:00,36.92,36.99,36.91,36.95,67000.0,26.4823,26.5326,26.4752,26.5039,67000.0
2011-05-13 13:05:00,36.95,36.96,36.91,36.95,48200.0,26.5039,26.511,26.4752,26.5039,48200.0
2011-05-13 13:10:00,36.95,37.0,36.94,37.0,69800.0,26.5039,26.5397,26.4967,26.5397,69800.0
2011-05-13 13:15:00,37.0,37.03,36.99,37.01,52000.0,26.5397,26.5612,26.5326,26.5469,52000.0
2011-05-13 13:20:00,37.01,37.03,36.99,37.01,43800.0,26.5469,26.5612,26.5326,26.5469,43800.0
2011-05-13 13:25:00,37.01,37.01,36.97,36.99,46600.0,26.5469,26.5469,26.5182,26.5326,46600.0
2011-05-13 13:30:00,36.99,37.02,36.98,37.02,50500.0,26.5326,26.5541,26.5254,26.5541,50500.0
2011-05-13 13:35:00,37.02,37.06,36.99,36.99,104500.0,26.5541,26.5828,26.5326,26.5326,104500.0
2011-05-13 13:40:00,37.0,37.01,36.99,37.01,45000.0,26.5397,26.5469,26.5326,26.5469,45000.0
2011-05-13 13:45:00,37.0,37.05,37.0,37.04,45100.0,26.5397,26.5756,26.5397,26.5684,45100.0
2011-05-13 13:50:00,37.04,37.05,37.0,37.0,29700.0,26.5684,26.5756,26.5397,26.5397,29700.0
2011-05-13 13:55:00,37.0,37.01,36.95,36.97,41100.0,26.5397,26.5469,26.5039,26.5182,41100.0
2011-05-13 14:00:00,36.97,36.97,36.95,36.96,96400.0,26.5182,26.5182,26.5039,26.511,96400.0
2011-05-13 14:05:00,36.96,36.99,36.95,36.98,51700.0,26.511,26.5326,26.5039,26.5254,51700.0
2011-05-13 14:10:00,36.98,37.01,36.98,37.0,45500.0,26.5254,26.5469,26.5254,26.5397,45500.0
2011-05-13 14:15:00,37.0,37.02,36.97,37.02,97200.0,26.5397,26.5541,26.5182,26.5541,97200.0
2011-05-13 14:20:00,37.02,37.05,37.0,37.0,83200.0,26.5541,26.5756,26.5397,26.5397,83200.0
2011-05-13 14:25:00,37.0,37.01,36.99,37.0,80800.0,26.5397,26.5469,26.5326,26.5397,80800.0
2011-05-13 14:30:00,37.0,37.05,37.0,37.02,74800.0,26.5397,26.5756,26.5397,26.5541,74800.0
2011-05-13 14:35:00,37.01,37.02,36.99,37.01,52500.0,26.5469,26.5541,26.5326,26.5469,52500.0
2011-05-13 14:40:00,37.01,37.02,37.01,37.02,45600.0,26.5469,26.5541,26.5469,26.5541,45600.0
2011-05-13 14:45:00,37.01,37.02,36.99,36.99,69300.0,26.5469,26.5541,26.5326,26.5326,69300.0
2011-05-13 14:50:00,36.99,37.02,36.99,37.02,76800.0,26.5326,26.5541,26.5326,26.5541,76800.0
2011-05-13 14:55:00,37.03,37.04,36.98,36.98,63200.0,26.5612,26.5684,26.5254,26.5254,63200.0
2011-05-13 15:00:00,36.98,36.99,36.96,36.96,56000.0,26.5254,26.5326,26.511,26.511,56000.0
2011-05-13 15:05:00,36.96,36.99,36.95,36.98,54400.0,26.511,26.5326,26.5039,26.5254,54400.0
2011-05-13 15:10:00,36.98,37.0,36.98,37.0,57700.0,26.5254,26.5397,26.5254,26.5397,57700.0
2011-05-13 15:15:00,36.99,37.0,36.96,36.98,70000.0,26.5326,26.5397,26.511,26.5254,70000.0
2011-05-13 15:20:00,36.98,37.0,36.96,37.0,101300.0,26.5254,26.5397,26.511,26.5397,101300.0
2011-05-13 15:25:00,37.0,37.01,36.97,36.98,265700.0,26.5397,26.5469,26.5182,26.5254,265700.0
2011-05-13 15:30:00,36.98,37.0,36.96,36.97,74600.0,26.5254,26.5397,26.511,26.5182,74600.0
2011-05-13 15:35:00,36.97,37.02,36.96,36.98,146200.0,26.5182,26.5541,26.511,26.5254,146200.0
2011-05-13 15:40:00,36.98,37.04,36.94,37.02,245100.0,26.5254,26.5684,26.4967,26.5541,245100.0
2011-05-13 15:45:00,37.01,37.04,36.99,37.04,145300.0,26.5469,26.5684,26.5326,26.5684,145300.0
2011-05-13 15:50:00,37.03,37.05,36.99,37.05,300800.0,26.5612,26.5756,26.5326,26.5756,300800.0
2011-05-13 15:55:00,37.05,37.05,37.01,37.02,282500.0,26.5756,26.5756,26.5469,26.5541,282500.0
2011-05-16 09:30:00,36.65,36.99,36.55,36.91,508900.0,26.2887,26.5326,26.2169,26.4752,508900.0
2011-05-16 09:35:00,36.93,37.08,36.86,37.04,500900.0,26.4895,26.5971,26.4393,26.5684,500900.0
2011-05-16 09:40:00,37.04,37.08,36.94,36.94,165300.0,26.5684,26.5971,26.4967,26.4967,165300.0
2011-05-16 09:45:00,36.94,36.95,36.74,36.79,117400.0,26.4967,26.5039,26.3532,26.3891,117400.0
2011-05-16 09:50:00,36.8,36.9,36.76,36.8,139000.0,26.3963,26.468,26.3676,26.3963,139000.0
2011-05-16 09:55:00,36.8,36.84,36.69,36.77,220500.0,26.3963,26.425,26.3174,26.3748,220500.0
2011-05-16 10:00:00,36.76,36.98,36.74,36.93,214600.0,26.3676,26.5254,26.3532,26.4895,214600.0
2011-05-16 10:05:00,36.92,37.0,36.85,36.95,526100.0,26.4823,26.5397,26.4321,26.5039,526100.0
2011-05-16 10:10:00,36.94,37.04,36.92,37.02,308100.0,26.4967,26.5684,26.4823,26.5541,308100.0
2011-05-16 10:15:00,37.02,37.11,37.0,37.02,147800.0,26.5541,26.6186,26.5397,26.5541,147800.0
2011-05-16 10:20:00,37.03,37.09,37.0,37.04,160900.0,26.5612,26.6043,26.5397,26.5684,160900.0
2011-05-16 10:25:00,37.04,37.08,37.0,37.05,136700.0,26.5684,26.5971,26.5397,26.5756,136700.0
2011-05-16 10:30:00,37.05,37.2,37.04,37.2,301100.0,26.5756,26.6832,26.5684,26.6832,301100.0
2011-05-16 10:35:00,37.19,37.31,37.19,37.21,231600.0,26.676,26.7621,26.676,26.6904,231600.0
2011-05-16 10:40:00,37.21,37.26,37.2,37.22,112200.0,26.6904,26.7262,26.6832,26.6975,112200.0
2011-05-16 10:45:00,37.23,37.24,37.18,37.18,80000.0,26.7047,26.7119,26.6688,26.6688,80000.0
2011-05-16 10:50:00,37.18,37.23,37.14,37.14,167900.0,26.6688,26.7047,26.6402,26.6402,167900.0
2011-05-16 10:55:00,37.15,37.16,37.1,37.15,94700.0,26.6473,26.6545,26.6115,26.6473,94700.0
2011-05-16 11:00:00,37.15,37.16,37.08,37.09,90800.0,26.6473,26.6545,26.5971,26.6043,90800.0
2011-05-16 11:05:00,37.1,37.11,37.02,37.02,92500.0,26.6115,26.6186,26.5541,26.5541,92500.0
2011-05-16 11:10:00,37.03,37.08,37.02,37.04,99000.0,26.5612,26.5971,26.5541,26.5684,99000.0
2011-05-16 11:15:00,37.03,37.07,37.01,37.03,89100.0,26.5612,26.5899,26.5469,26.5612,89100.0
2011-05-16 11:20:00,37.02,37.04,36.98,37.03,65600.0,26.5541,26.5684,26.5254,26.5612,65600.0
2011-05-16 11:25:00,37.03,37.1,37.0,37.08,77500.0,26.5612,26.6115,26.5397,26.5971,77500.0
2011-05-16 11:30:00,37.08,37.12,37.02,37.11,90000.0,26.5971,26.6258,26.5541,26.6186,90000.0
2011-05-16 11:35:00,37.1,37.2,37.1,37.18,107600.0,26.6115,26.6832,26.6115,26.6688,107600.0
2011-05-16 11:40:00,37.18,37.19,37.12,37.12,36900.0,26.6688,26.676,26.6258,26.6258,36900.0
2011-05-16 11:45:00,37.13,37.14,37.06,37.13,72300.0,26.633,26.6402,26.5828,26.633,72300.0
2011-05-16 11:50:00,37.12,37.13,37.05,37.06,64400.0,26.6258,26.633,26.5756,26.5828,64400.0
2011-05-16 11:55:00,37.06,37.11,37.02,37.07,234200.0,26.5828,26.6186,26.5541,26.5899,234200.0
2011-05-16 12:00:00,37.06,37.08,37.03,37.06,34400.0,26.5828,26.5971,26.5612,26.5828,34400.0
2011-05-16 12:05:00,37.07,37.1,37.05,37.09,41700.0,26.5899,26.6115,26.5756,26.6043,41700.0
2011-05-16 12:10:00,37.09,37.12,37.07,37.11,39100.0,26.6043,26.6258,26.5899,26.6186,39100.0
2011-05-16 12:15:00,37.12,37.15,37.08,37.14,69300.0,26.6258,26.6473,26.5971,26.6402,69300.0
2011-05-16 12:20:00,37.14,37.15,37.12,37.12,66800.0,26.6402,26.6473,26.6258,26.6258,66800.0
2011-05-16 12:25:00,37.12,37.16,37.11,37.15,52100.0,26.6258,26.6545,26.6186,26.6473,52100.0
2011-05-16 12:30:00,37.16,37.19,37.14,37.15,65000.0,26.6545,26.676,26.6402,26.6473,65000.0
2011-05-16 12:35:00,37.16,37.17,37.13,37.15,39600.0,26.6545,26.6617,26.633,26.6473,39600.0
2011-05-16 12:40:00,37.15,37.16,37.08,37.08,53400.0,26.6473,26.6545,26.5971,26.5971,53400.0
2011-05-16 12:45:00,37.07,37.09,37.05,37.07,58200.0,26.5899,26.6043,26.5756,26.5899,58200.0
2011-05-16 12:50:00,37.07,37.07,36.97,37.01,65400.0,26.5899,26.5899,26.5182,26.5469,65400.0
2011-05-16 12:55:00,37.0,37.03,36.99,37.01,55800.0,26.5397,26.5612,26.5326,26.5469,55800.0
2011-05-16 13:00:00,37.01,37.01,36.98,36.98,85800.0,26.5469,26.5469,26.5254,26.5254,85800.0
2011-05-16 13:05:00,36.98,37.0,36.95,36.96,105300.0,26.5254,26.5397,26.5039,26.511,105300.0
2011-05-16 13:10:00,36.95,37.01,36.94,36.99,81400.0,26.5039,26.5469,26.4967,26.5326,81400.0
2011-05-16 13:15:00,36.98,37.01,36.97,37.01,54500.0,26.5254,26.5469,26.5182,26.5469,54500.0
2011-05-16 13:20:00,37.02,37.03,36.96,37.0,63100.0,26.5541,26.5612,26.511,26.5397,63100.0
2011-05-16 13:25:00,37.0,37.02,36.98,37.02,46000.0,26.5397,26.5541,26.5254,26.5541,46000.0
2011-05-16 13:30:00,37.01,37.03,37.0,37.01,98100.0,26.5469,26.5612,26.5397,26.5469,98100.0
2011-05-16 13:35:00,37.01,37.01,36.98,37.0,81100.0,26.5469,26.5469,26.5254,26.5397,81100.0
2011-05-16 13:40:00,37.0,37.01,36.99,36.99,36800.0,26.5397,26.5469,26.5326,26.5326,36800.0
2011-05-16 13:45:00,36.99,37.0,36.99,37.0,35100.0,26.5326,26.5397,26.5326,26.5397,35100.0
2011-05-16 13:50:00,37.0,37.05,37.0,37.02,80000.0,26.5397,26.5756,26.5397,26.5541,80000.0
2011-05-16 13:55:00,37.01,37.05,36.99,37.02,83200.0,26.5469,26.5756,26.5326,26.5541,83200.0
2011-05-16 14:00:00,37.02,37.03,37.01,37.02,35900.0,26.5541,26.5612,26.5469,26.5541,35900.0
2011-05-16 14:05:00,37.03,37.07,37.03,37.06,53400.0,26.5612,26.5899,26.5612,26.5828,53400.0
2011-05-16 14:10:00,37.05,37.06,37.0,37.01,53600.0,26.5756,26.5828,26.5397,26.5469,53600.0
2011-05-16 14:15:00,37.01,37.05,37.01,37.05,98300.0,26.5469,26.5756,26.5469,26.5756,98300.0
2011-05-16 14:20:00,37.05,37.06,37.04,37.05,59500.0,26.5756,26.5828,26.5684,26.5756,59500.0
2011-05-16 14:25:00,37.04,37.05,36.99,37.0,44800.0,26.5684,26.5756,26.5326,26.5397,44800.0
2011-05-16 14:30:00,37.0,37.02,37.0,37.0,148600.0,26.5397,26.5541,26.5397,26.5397,148600.0
2011-05-16 14:35:00,37.0,37.01,36.94,36.95,145900.0,26.5397,26.5469,26.4967,26.5039,145900.0
2011-05-16 14:40:00,36.96,36.96,36.91,36.91,203100.0,26.511,26.511,26.4752,26.4752,203100.0
2011-05-16 14:45:00,36.91,36.93,36.9,36.91,89000.0,26.4752,26.4895,26.468,26.4752,89000.0
2011-05-16 14:50:00,36.91,36.95,36.89,36.9,143900.0,26.4752,26.5039,26.4608,26.468,143900.0
2011-05-16 14:55:00,36.9,36.92,36.87,36.88,107900.0,26.468,26.4823,26.4465,26.4537,107900.0
2011-05-16 15:00:00,36.88,37.0,36.88,36.99,184700.0,26.4537,26.5397,26.4537,26.5326,184700.0
2011-05-16 15:05:00,36.99,36.99,36.96,36.98,96500.0,26.5326,26.5326,26.511,26.5254,96500.0
2011-05-16 15:10:00,36.99,36.99,36.94,36.95,150900.0,26.5326,26.5326,26.4967,26.5039,150900.0
2011-05-16 15:15:00,36.96,36.96,36.88,36.91,220000.0,26.511,26.511,26.4537,26.4752,220000.0
2011-05-16 15:20:00,36.91,36.91,36.8,36.82,219700.0,26.4752,26.4752,26.3963,26.4106,219700.0
2011-05-16 15:25:00,36.82,36.89,36.82,36.88,115300.0,26.4106,26.4608,26.4106,26.4537,115300.0
2011-05-16 15:30:00,36.87,36.94,36.87,36.93,149000.0,26.4465,26.4967,26.4465,26.4895,149000.0
2011-05-16 15:35:00,36.92,36.93,36.87,36.88,163800.0,26.4823,26.4895,26.4465,26.4537,163800.0
2011-05-16 15:40:00,36.88,36.89,36.84,36.88,296400.0,26.4537,26.4608,26.425,26.4537,296400.0
2011-05-16 15:45:00,36.87,36.98,36.86,36.97,483400.0,26.4465,26.5254,26.4393,26.5182,483400.0
2011-05-16 15:50:00,36.98,37.05,36.95,37.05,389900.0,26.5254,26.5756,26.5039,26.5756,389900.0
2011-05-16 15:55:00,37.05,37.07,36.97,36.97,512700.0,26.5756,26.5899,26.5182,26.5182,512700.0
2011-05-17 09:30:00,37.35,37.69,37.25,37.66,735500.0,26.7908,27.0347,26.7191,27.0131,735500.0
2011-05-17 09:35:00,37.67,37.79,37.59,37.71,1100600.0,27.0203,27.1064,26.9629,27.049,1100600.0
2011-05-17 09:40:00,37.7,37.87,37.62,37.75,615500.0,27.0418,27.1638,26.9844,27.0777,615500.0
2011-05-17 09:45:00,37.76,37.86,37.71,37.81,490500.0,27.0849,27.1566,27.049,27.1207,490500.0
2011-05-17 09:50:00,37.8,37.9,37.73,37.81,251400.0,27.1136,27.1853,27.0634,27.1207,251400.0
2011-05-17 09:55:00,37.8,37.92,37.75,37.81,376400.0,27.1136,27.1996,27.0777,27.1207,376400.0
2011-05-17 10:00:00,37.81,37.81,37.74,37.75,247000.0,27.1207,27.1207,27.0705,27.0777,247000.0
2011-05-17 10:05:00,37.75,37.85,37.65,37.83,628800.0,27.0777,27.1494,27.006,27.1351,628800.0
2011-05-17 10:10:00,37.83,37.88,37.78,37.81,562200.0,27.1351,27.1709,27.0992,27.1207,562200.0
2011-05-17 10:15:00,37.81,37.82,37.75,37.75,191000.0,27.1207,27.1279,27.0777,27.0777,191000.0
2011-05-17 10:20:00,37.75,37.85,37.75,37.82,129600.0,27.0777,27.1494,27.0777,27.1279,129600.0
2011-05-17 10:25:00,37.82,37.85,37.75,37.82,297800.0,27.1279,27.1494,27.0777,27.1279,297800.0
2011-05-17 10:30:00,37.82,37.89,37.79,37.88,276500.0,27.1279,27.1781,27.1064,27.1709,276500.0
2011-05-17 10:35:00,37.89,37.94,37.84,37.91,199600.0,27.1781,27.214,27.1423,27.1925,199600.0
2011-05-17 10:40:00,37.92,37.92,37.8,37.82,201800.0,27.1996,27.1996,27.1136,27.1279,201800.0
2011-05-17 10:45:00,37.81,37.82,37.7,37.76,331400.0,27.1207,27.1279,27.0418,27.0849,331400.0
2011-05-17 10:50:00,37.75,37.8,37.75,37.77,229900.0,27.0777,27.1136,27.0777,27.092,229900.0
2011-05-17 10:55:00,37.77,37.78,37.74,37.76,269800.0,27.092,27.0992,27.0705,27.0849,269800.0
2011-05-17 11:00:00,37.76,37.76,37.59,37.63,248600.0,27.0849,27.0849,26.9629,26.9916,248600.0
2011-05-17 11:05:00,37.63,37.63,37.33,37.45,433000.0,26.9916,26.9916,26.7764,26.8625,433000.0
2011-05-17 11:10:00,37.46,37.58,37.45,37.52,128000.0,26.8697,26.9558,26.8625,26.9127,128000.0
2011-05-17 11:15:00,37.52,37.54,37.45,37.5,105300.0,26.9127,26.9271,26.8625,26.8984,105300.0
2011-05-17 11:20:00,37.5,37.64,37.49,37.57,201400.0,26.8984,26.9988,26.8912,26.9486,201400.0
2011-05-17 11:25:00,37.57,37.61,37.45,37.52,142500.0,26.9486,26.9773,26.8625,26.9127,142500.0
2011-05-17 11:30:00,37.52,37.54,37.38,37.4,169600.0,26.9127,26.9271,26.8123,26.8266,169600.0
2011-05-17 11:35:00,37.4,37.43,37.34,37.4,173700.0,26.8266,26.8482,26.7836,26.8266,173700.0
2011-05-17 11:40:00,37.4,37.4,37.32,37.36,162100.0,26.8266,26.8266,26.7693,26.798,162100.0
2011-05-17 11:45:00,37.37,37.44,37.34,37.43,121200.0,26.8051,26.8553,26.7836,26.8482,121200.0
2011-05-17 11:50:00,37.43,37.44,37.35,37.35,73800.0,26.8482,26.8553,26.7908,26.7908,73800.0
2011-05-17 11:55:00,37.34,37.38,37.31,37.31,90300.0,26.7836,26.8123,26.7621,26.7621,90300.0
2011-05-17 12:00:00,37.32,37.35,37.26,37.29,106800.0,26.7693,26.7908,26.7262,26.7477,106800.0
2011-05-17 12:05:00,37.3,37.31,37.19,37.25,152600.0,26.7549,26.7621,26.676,26.7191,152600.0
2011-05-17 12:10:00,37.25,37.38,37.24,37.37,165100.0,26.7191,26.8123,26.7119,26.8051,165100.0
2011-05-17 12:15:00,37.37,37.38,37.34,37.36,98700.0,26.8051,26.8123,26.7836,26.798,98700.0
2011-05-17 12:20:00,37.36,37.36,37.31,37.33,93600.0,26.798,26.798,26.7621,26.7764,93600.0
2011-05-17 12:25:00,37.33,37.36,37.32,37.34,194200.0,26.7764,26.798,26.7693,26.7836,194200.0
2011-05-17 12:30:00,37.34,37.42,37.33,37.36,91000.0,26.7836,26.841,26.7764,26.798,91000.0
2011-05-17 12:35:00,37.36,37.46,37.36,37.45,110200.0,26.798,26.8697,26.798,26.8625,110200.0
2011-05-17 12:40:00,37.45,37.57,37.45,37.5,231400.0,26.8625,26.9486,26.8625,26.8984,231400.0
2011-05-17 12:45:00,37.51,37.51,37.28,37.28,165800.0,26.9055,26.9055,26.7406,26.7406,165800.0
2011-05-17 12:50:00,37.28,37.28,37.21,37.25,165300.0,26.7406,26.7406,26.6904,26.7191,165300.0
2011-05-17 12:55:00,37.24,37.28,37.2,37.27,71400.0,26.7119,26.7406,26.6832,26.7334,71400.0
2011-05-17 13:00:00,37.27,37.28,37.22,37.25,51200.0,26.7334,26.7406,26.6975,26.7191,51200.0
2011-05-17 13:05:00,37.25,37.28,37.23,37.25,135000.0,26.7191,26.7406,26.7047,26.7191,135000.0
2011-05-17 13:10:00,37.25,37.29,37.21,37.27,183200.0,26.7191,26.7477,26.6904,26.7334,183200.0
2011-05-17 13:15:00,37.27,37.31,37.26,37.26,44700.0,26.7334,26.7621,26.7262,26.7262,44700.0
2011-05-17 13:20:00,37.27,37.32,37.26,37.31,46500.0,26.7334,26.7693,26.7262,26.7621,46500.0
2011-05-17 13:25:00,37.31,37.42,37.29,37.37,97300.0,26.7621,26.841,26.7477,26.8051,97300.0
2011-05-17 13:30:00,37.37,37.45,37.33,37.33,74300.0,26.8051,26.8625,26.7764,26.7764,74300.0
2011-05-17 13:35:00,37.33,37.37,37.32,37.37,53500.0,26.7764,26.8051,26.7693,26.8051,53500.0
2011-05-17 13:40:00,37.37,37.48,37.37,37.47,104600.0,26.8051,26.884,26.8051,26.8769,104600.0
2011-05-17 13:45:00,37.47,37.47,37.42,37.47,145200.0,26.8769,26.8769,26.841,26.8769,145200.0
2011-05-17 13:50:00,37.47,37.48,37.46,37.47,172700.0,26.8769,26.884,26.8697,26.8769,172700.0
2011-05-17 13:55:00,37.46,37.5,37.45,37.48,162600.0,26.8697,26.8984,26.8625,26.884,162600.0
2011-05-17 14:00:00,37.48,37.55,37.48,37.53,75300.0,26.884,26.9342,26.884,26.9199,75300.0
2011-05-17 14:05:00,37.54,37.54,37.47,37.49,150200.0,26.9271,26.9271,26.8769,26.8912,150200.0
2011-05-17 14:10:00,37.49,37.53,37.48,37.53,97400.0,26.8912,26.9199,26.884,26.9199,97400.0
2011-05-17 14:15:00,37.53,37.54,37.49,37.49,73200.0,26.9199,26.9271,26.8912,26.8912,73200.0
2011-05-17 14:20:00,37.5,37.5,37.45,37.46,108100.0,26.8984,26.8984,26.8625,26.8697,108100.0
2011-05-17 14:25:00,37.46,37.51,37.45,37.48,65400.0,26.8697,26.9055,26.8625,26.884,65400.0
2011-05-17 14:30:00,37.48,37.49,37.46,37.47,43400.0,26.884,26.8912,26.8697,26.8769,43400.0
2011-05-17 14:35:00,37.47,37.52,37.45,37.5,72600.0,26.8769,26.9127,26.8625,26.8984,72600.0
2011-05-17 14:40:00,37.5,37.51,37.4,37.4,66300.0,26.8984,26.9055,26.8266,26.8266,66300.0
2011-05-17 14:45:00,37.4,37.55,37.4,37.5,173400.0,26.8266,26.9342,26.8266,26.8984,173400.0
2011-05-17 14:50:00,37.51,37.54,37.49,37.53,95300.0,26.9055,26.9271,26.8912,26.9199,95300.0
2011-05-17 14:55:00,37.53,37.57,37.52,37.56,96700.0,26.9199,26.9486,26.9127,26.9414,96700.0
2011-05-17 15:00:00,37.56,37.57,37.48,37.48,90600.0,26.9414,26.9486,26.884,26.884,90600.0
2011-05-17 15:05:00,37.48,37.49,37.41,37.43,53200.0,26.884,26.8912,26.8338,26.8482,53200.0
2011-05-17 15:10:00,37.43,37.47,37.42,37.43,113900.0,26.8482,26.8769,26.841,26.8482,113900.0
2011-05-17 15:15:00,37.43,37.43,37.35,37.37,117700.0,26.8482,26.8482,26.7908,26.8051,117700.0
2011-05-17 15:20:00,37.37,37.4,37.3,37.34,95300.0,26.8051,26.8266,26.7549,26.7836,95300.0
2011-05-17 15:25:00,37.33,37.36,37.28,37.36,122800.0,26.7764,26.798,26.7406,26.798,122800.0
2011-05-17 15:30:00,37.36,37.37,37.33,37.36,131000.0,26.798,26.8051,26.7764,26.798,131000.0
2011-05-17 15:35:00,37.37,37.48,37.35,37.43,208200.0,26.8051,26.884,26.7908,26.8482,208200.0
2011-05-17 15:40:00,37.43,37.46,37.37,37.37,123600.0,26.8482,26.8697,26.8051,26.8051,123600.0
2011-05-17 15:45:00,37.37,37.44,37.35,37.4,203100.0,26.8051,26.8553,26.7908,26.8266,203100.0
2011-05-17 15:50:00,37.4,37.42,37.36,37.4,504500.0,26.8266,26.841,26.798,26.8266,504500.0
2011-05-17 15:55:00,37.39,37.44,37.37,37.41,681100.0,26.8195,26.8553,26.8051,26.8338,681100.0
2011-05-18 09:30:00,37.34,37.46,37.28,37.31,183900.0,26.7836,26.8697,26.7406,26.7621,183900.0
2011-05-18 09:35:00,37.29,37.43,37.29,37.4,81500.0,26.7477,26.8482,26.7477,26.8266,81500.0
2011-05-18 09:40:00,37.39,37.43,37.36,37.39,129200.0,26.8195,26.8482,26.798,26.8195,129200.0
2011-05-18 09:45:00,37.39,37.42,37.28,37.4,159300.0,26.8195,26.841,26.7406,26.8266,159300.0
2011-05-18 09:50:00,37.4,37.51,37.39,37.4,166600.0,26.8266,26.9055,26.8195,26.8266,166600.0
2011-05-18 09:55:00,37.4,37.45,37.35,37.39,202000.0,26.8266,26.8625,26.7908,26.8195,202000.0
2011-05-18 10:00:00,37.39,37.42,37.37,37.41,94900.0,26.8195,26.841,26.8051,26.8338,94900.0
2011-05-18 10:05:00,37.41,37.44,37.41,37.43,120000.0,26.8338,26.8553,26.8338,26.8482,120000.0
2011-05-18 10:10:00,37.44,37.47,37.41,37.46,121100.0,26.8553,26.8769,26.8338,26.8697,121100.0
2011-05-18 10:15:00,37.47,37.54,37.43,37.54,222000.0,26.8769,26.9271,26.8482,26.9271,222000.0
2011-05-18 10:20:00,37.54,37.54,37.47,37.51,185000.0,26.9271,26.9271,26.8769,26.9055,185000.0
2011-05-18 10:25:00,37.51,37.51,37.42,37.48,130700.0,26.9055,26.9055,26.841,26.884,130700.0
2011-05-18 10:30:00,37.48,37.5,37.47,37.49,59900.0,26.884,26.8984,26.8769,26.8912,59900.0
2011-05-18 10:35:00,37.5,37.52,37.48,37.48,65600.0,26.8984,26.9127,26.884,26.884,65600.0
2011-05-18 10:40:00,37.48,37.49,37.46,37.46,48600.0,26.884,26.8912,26.8697,26.8697,48600.0
2011-05-18 10:45:00,37.46,37.47,37.44,37.44,66400.0,26.8697,26.8769,26.8553,26.8553,66400.0
2011-05-18 10:50:00,37.45,37.46,37.42,37.42,58700.0,26.8625,26.8697,26.841,26.841,58700.0
2011-05-18 10:55:00,37.42,37.42,37.4,37.41,55900.0,26.841,26.841,26.8266,26.8338,55900.0
2011-05-18 11:00:00,37.41,37.45,37.39,37.45,79600.0,26.8338,26.8625,26.8195,26.8625,79600.0
2011-05-18 11:05:00,37.44,37.46,37.44,37.44,97100.0,26.8553,26.8697,26.8553,26.8553,97100.0
2011-05-18 11:10:00,37.44,37.47,37.44,37.47,67700.0,26.8553,26.8769,26.8553,26.8769,67700.0
2011-05-18 11:15:00,37.47,37.48,37.44,37.45,67600.0,26.8769,26.884,26.8553,26.8625,67600.0
2011-05-18 11:20:00,37.44,37.45,37.4,37.41,33200.0,26.8553,26.8625,26.8266,26.8338,33200.0
2011-05-18 11:25:00,37.41,37.45,37.4,37.45,61000.0,26.8338,26.8625,26.8266,26.8625,61000.0
2011-05-18 11:30:00,37.45,37.45,37.42,37.43,39200.0,26.8625,26.8625,26.841,26.8482,39200.0
2011-05-18 11:35:00,37.43,37.44,37.42,37.42,31100.0,26.8482,26.8553,26.841,26.841,31100.0
2011-05-18 11:40:00,37.42,37.44,37.41,37.41,47300.0,26.841,26.8553,26.8338,26.8338,47300.0
2011-05-18 11:45:00,37.42,37.42,37.34,37.34,49700.0,26.841,26.841,26.7836,26.7836,49700.0
2011-05-18 11:50:00,37.34,37.36,37.32,37.32,86900.0,26.7836,26.798,26.7693,26.7693,86900.0
2011-05-18 11:55:00,37.33,37.33,37.31,37.32,65500.0,26.7764,26.7764,26.7621,26.7693,65500.0
2011-05-18 12:00:00,37.32,37.34,37.31,37.33,37400.0,26.7693,26.7836,26.7621,26.7764,37400.0
2011-05-18 12:05:00,37.34,37.34,37.28,37.3,48400.0,26.7836,26.7836,26.7406,26.7549,48400.0
2011-05-18 12:10:00,37.29,37.37,37.29,37.35,52600.0,26.7477,26.8051,26.7477,26.7908,52600.0
2011-05-18 12:15:00,37.36,37.39,37.35,37.37,38000.0,26.798,26.8195,26.7908,26.8051,38000.0
2011-05-18 12:20:00,37.38,37.4,37.38,37.38,27300.0,26.8123,26.8266,26.8123,26.8123,27300.0
2011-05-18 12:25:00,37.39,37.4,37.37,37.37,56500.0,26.8195,26.8266,26.8051,26.8051,56500.0
2011-05-18 12:30:00,37.38,37.4,37.37,37.39,27800.0,26.8123,26.8266,26.8051,26.8195,27800.0
2011-05-18 12:35:00,37.4,37.41,37.35,37.35,73900.0,26.8266,26.8338,26.7908,26.7908,73900.0
2011-05-18 12:40:00,37.35,37.36,37.32,37.33,48600.0,26.7908,26.798,26.7693,26.7764,48600.0
2011-05-18 12:45:00,37.33,37.35,37.32,37.34,54600.0,26.7764,26.7908,26.7693,26.7836,54600.0
2011-05-18 12:50:00,37.34,37.34,37.28,37.29,44600.0,26.7836,26.7836,26.7406,26.7477,44600.0
2011-05-18 12:55:00,37.28,37.29,37.22,37.22,181000.0,26.7406,26.7477,26.6975,26.6975,181000.0
2011-05-18 13:00:00,37.23,37.28,37.2,37.28,205800.0,26.7047,26.7406,26.6832,26.7406,205800.0
2011-05-18 13:05:00,37.28,37.3,37.27,37.29,71800.0,26.7406,26.7549,26.7334,26.7477,71800.0
2011-05-18 13:10:00,37.28,37.32,37.28,37.3,80200.0,26.7406,26.7693,26.7406,26.7549,80200.0
2011-05-18 13:15:00,37.3,37.3,37.27,37.29,49700.0,26.7549,26.7549,26.7334,26.7477,49700.0
2011-05-18 13:20:00,37.28,37.3,37.28,37.29,56700.0,26.7406,26.7549,26.7406,26.7477,56700.0
2011-05-18 13:25:00,37.3,37.3,37.25,37.25,65400.0,26.7549,26.7549,26.7191,26.7191,65400.0
2011-05-18 13:30:00,37.25,37.25,37.19,37.19,124700.0,26.7191,26.7191,26.676,26.676,124700.0
2011-05-18 13:35:00,37.19,37.21,37.19,37.2,86700.0,26.676,26.6904,26.676,26.6832,86700.0
2011-05-18 13:40:00,37.2,37.21,37.16,37.21,107900.0,26.6832,26.6904,26.6545,26.6904,107900.0
2011-05-18 13:45:00,37.2,37.2,37.18,37.18,69900.0,26.6832,26.6832,26.6688,26.6688,69900.0
2011-05-18 13:50:00,37.19,37.19,37.15,37.16,102800.0,26.676,26.676,26.6473,26.6545,102800.0
2011-05-18 13:55:00,37.17,37.25,37.16,37.24,65900.0,26.6617,26.7191,26.6545,26.7119,65900.0
2011-05-18 14:00:00,37.25,37.25,37.18,37.2,188000.0,26.7191,26.7191,26.6688,26.6832,188000.0
2011-05-18 14:05:00,37.2,37.3,37.19,37.28,115100.0,26.6832,26.7549,26.676,26.7406,115100.0
2011-05-18 14:10:00,37.28,37.32,37.28,37.29,57100.0,26.7406,26.7693,26.7406,26.7477,57100.0
2011-05-18 14:15:00,37.28,37.29,37.25,37.27,87300.0,26.7406,26.7477,26.7191,26.7334,87300.0
2011-05-18 14:20:00,37.28,37.29,37.24,37.25,52800.0,26.7406,26.7477,26.7119,26.7191,52800.0
2011-05-18 14:25:00,37.24,37.28,37.24,37.25,90900.0,26.7119,26.7406,26.7119,26.7191,90900.0
2011-05-18 14:30:00,37.26,37.27,37.25,37.27,75800.0,26.7262,26.7334,26.7191,26.7334,75800.0
2011-05-18 14:35:00,37.28,37.3,37.26,37.27,86600.0,26.7406,26.7549,26.7262,26.7334,86600.0
2011-05-18 14:40:00,37.26,37.29,37.25,37.27,180200.0,26.7262,26.7477,26.7191,26.7334,180200.0
2011-05-18 14:45:00,37.26,37.28,37.23,37.24,108700.0,26.7262,26.7406,26.7047,26.7119,108700.0
2011-05-18 14:50:00,37.25,37.28,37.24,37.27,67700.0,26.7191,26.7406,26.7119,26.7334,67700.0
2011-05-18 14:55:00,37.27,37.28,37.23,37.26,107800.0,26.7334,26.7406,26.7047,26.7262,107800.0
2011-05-18 15:00:00,37.26,37.35,37.26,37.35,128700.0,26.7262,26.7908,26.7262,26.7908,128700.0
2011-05-18 15:05:00,37.34,37.36,37.31,37.31,105100.0,26.7836,26.798,26.7621,26.7621,105100.0
2011-05-18 15:10:00,37.32,37.35,37.31,37.34,115200.0,26.7693,26.7908,26.7621,26.7836,115200.0
2011-05-18 15:15:00,37.35,37.42,37.34,37.42,104800.0,26.7908,26.841,26.7836,26.841,104800.0
2011-05-18 15:20:00,37.43,37.44,37.39,37.39,131000.0,26.8482,26.8553,26.8195,26.8195,131000.0
2011-05-18 15:25:00,37.38,37.4,37.36,37.39,61600.0,26.8123,26.8266,26.798,26.8195,61600.0
2011-05-18 15:30:00,37.4,37.42,37.37,37.38,89600.0,26.8266,26.841,26.8051,26.8123,89600.0
2011-05-18 15:35:00,37.38,37.41,37.35,37.41,161600.0,26.8123,26.8338,26.7908,26.8338,161600.0
2011-05-18 15:40:00,37.41,37.5,37.4,37.5,410000.0,26.8338,26.8984,26.8266,26.8984,410000.0
2011-05-18 15:45:00,37.49,37.51,37.42,37.46,473500.0,26.8912,26.9055,26.841,26.8697,473500.0
2011-05-18 15:50:00,37.45,37.52,37.42,37.47,352900.0,26.8625,26.9127,26.841,26.8769,352900.0
2011-05-18 15:55:00,37.48,37.48,37.44,37.46,382300.0,26.884,26.884,26.8553,26.8697,382300.0
2011-05-19 09:30:00,37.45,37.45,37.34,37.36,216100.0,26.8625,26.8625,26.7836,26.798,216100.0
2011-05-19 09:35:00,37.35,37.35,37.26,37.27,101800.0,26.7908,26.7908,26.7262,26.7334,101800.0
2011-05-19 09:40:00,37.28,37.31,37.25,37.29,46100.0,26.7406,26.7621,26.7191,26.7477,46100.0
2011-05-19 09:45:00,37.3,37.37,37.29,37.31,72900.0,26.7549,26.8051,26.7477,26.7621,72900.0
2011-05-19 09:50:00,37.31,37.33,37.29,37.32,281100.0,26.7621,26.7764,26.7477,26.7693,281100.0
2011-05-19 09:55:00,37.32,37.35,37.29,37.3,61100.0,26.7693,26.7908,26.7477,26.7549,61100.0
2011-05-19 10:00:00,37.29,37.29,37.14,37.23,205000.0,26.7477,26.7477,26.6402,26.7047,205000.0
2011-05-19 10:05:00,37.22,37.25,37.18,37.18,132400.0,26.6975,26.7191,26.6688,26.6688,132400.0
2011-05-19 10:10:00,37.19,37.2,37.09,37.13,209100.0,26.676,26.6832,26.6043,26.633,209100.0
2011-05-19 10:15:00,37.13,37.25,37.13,37.23,112000.0,26.633,26.7191,26.633,26.7047,112000.0
2011-05-19 10:20:00,37.24,37.3,37.24,37.27,84200.0,26.7119,26.7549,26.7119,26.7334,84200.0
2011-05-19 10:25:00,37.27,37.31,37.24,37.3,77500.0,26.7334,26.7621,26.7119,26.7549,77500.0
2011-05-19 10:30:00,37.31,37.31,37.27,37.28,136200.0,26.7621,26.7621,26.7334,26.7406,136200.0
2011-05-19 10:35:00,37.28,37.31,37.26,37.28,136900.0,26.7406,26.7621,26.7262,26.7406,136900.0
2011-05-19 10:40:00,37.29,37.31,37.25,37.25,123200.0,26.7477,26.7621,26.7191,26.7191,123200.0
2011-05-19 10:45:00,37.25,37.31,37.25,37.29,152200.0,26.7191,26.7621,26.7191,26.7477,152200.0
2011-05-19 10:50:00,37.28,37.3,37.26,37.26,77800.0,26.7406,26.7549,26.7262,26.7262,77800.0
2011-05-19 10:55:00,37.25,37.28,37.23,37.27,54200.0,26.7191,26.7406,26.7047,26.7334,54200.0
2011-05-19 11:00:00,37.28,37.3,37.26,37.27,69100.0,26.7406,26.7549,26.7262,26.7334,69100.0
2011-05-19 11:05:00,37.26,37.28,37.25,37.26,64400.0,26.7262,26.7406,26.7191,26.7262,64400.0
2011-05-19 11:10:00,37.25,37.28,37.24,37.24,73100.0,26.7191,26.7406,26.7119,26.7119,73100.0
2011-05-19 11:15:00,37.24,37.27,37.21,37.22,35500.0,26.7119,26.7334,26.6904,26.6975,35500.0
2011-05-19 11:20:00,37.22,37.3,37.22,37.3,41500.0,26.6975,26.7549,26.6975,26.7549,41500.0
2011-05-19 11:25:00,37.3,37.32,37.26,37.26,139200.0,26.7549,26.7693,26.7262,26.7262,139200.0
2011-05-19 11:30:00,37.27,37.29,37.26,37.28,89700.0,26.7334,26.7477,26.7262,26.7406,89700.0
2011-05-19 11:35:00,37.28,37.3,37.25,37.28,28400.0,26.7406,26.7549,26.7191,26.7406,28400.0
2011-05-19 11:40:00,37.29,37.3,37.28,37.29,30000.0,26.7477,26.7549,26.7406,26.7477,30000.0
2011-05-19 11:45:00,37.29,37.3,37.27,37.28,54700.0,26.7477,26.7549,26.7334,26.7406,54700.0
2011-05-19 11:50:00,37.28,37.3,37.27,37.29,37400.0,26.7406,26.7549,26.7334,26.7477,37400.0
2011-05-19 11:55:00,37.3,37.34,37.29,37.34,47100.0,26.7549,26.7836,26.7477,26.7836,47100.0
2011-05-19 12:00:00,37.34,37.34,37.31,37.33,142800.0,26.7836,26.7836,26.7621,26.7764,142800.0
2011-05-19 12:05:00,37.33,37.37,37.33,37.37,51300.0,26.7764,26.8051,26.7764,26.8051,51300.0
2011-05-19 12:10:00,37.36,37.36,37.31,37.35,32400.0,26.798,26.798,26.7621,26.7908,32400.0
2011-05-19 12:15:00,37.35,37.35,37.32,37.32,42500.0,26.7908,26.7908,26.7693,26.7693,42500.0
2011-05-19 12:20:00,37.33,37.34,37.3,37.33,33800.0,26.7764,26.7836,26.7549,26.7764,33800.0
2011-05-19 12:25:00,37.33,37.43,37.33,37.42,75100.0,26.7764,26.8482,26.7764,26.841,75100.0
2011-05-19 12:30:00,37.42,37.44,37.38,37.4,39300.0,26.841,26.8553,26.8123,26.8266,39300.0
2011-05-19 12:35:00,37.39,37.4,37.35,37.39,37000.0,26.8195,26.8266,26.7908,26.8195,37000.0
2011-05-19 12:40:00,37.4,37.4,37.35,37.35,30300.0,26.8266,26.8266,26.7908,26.7908,30300.0
2011-05-19 12:45:00,37.34,37.36,37.33,37.34,28700.0,26.7836,26.798,26.7764,26.7836,28700.0
2011-05-19 12:50:00,37.35,37.35,37.3,37.3,70500.0,26.7908,26.7908,26.7549,26.7549,70500.0
2011-05-19 12:55:00,37.3,37.32,37.28,37.31,41200.0,26.7549,26.7693,26.7406,26.7621,41200.0
2011-05-19 13:00:00,37.31,37.35,37.28,37.34,64000.0,26.7621,26.7908,26.7406,26.7836,64000.0
2011-05-19 13:05:00,37.35,37.37,37.34,37.37,32000.0,26.7908,26.8051,26.7836,26.8051,32000.0
2011-05-19 13:10:00,37.37,37.37,37.33,37.36,18900.0,26.8051,26.8051,26.7764,26.798,18900.0
2011-05-19 13:15:00,37.35,37.37,37.33,37.36,25600.0,26.7908,26.8051,26.7764,26.798,25600.0
2011-05-19 13:20:00,37.36,37.38,37.34,37.34,34900.0,26.798,26.8123,26.7836,26.7836,34900.0
2011-05-19 13:25:00,37.34,37.35,37.33,37.35,16500.0,26.7836,26.7908,26.7764,26.7908,16500.0
2011-05-19 13:30:00,37.35,37.36,37.33,37.36,32400.0,26.7908,26.798,26.7764,26.798,32400.0
2011-05-19 13:35:00,37.37,37.39,37.36,37.39,38800.0,26.8051,26.8195,26.798,26.8195,38800.0
2011-05-19 13:40:00,37.39,37.4,37.36,37.4,42700.0,26.8195,26.8266,26.798,26.8266,42700.0
2011-05-19 13:45:00,37.39,37.4,37.37,37.37,46500.0,26.8195,26.8266,26.8051,26.8051,46500.0
2011-05-19 13:50:00,37.38,37.38,37.33,37.34,51300.0,26.8123,26.8123,26.7764,26.7836,51300.0
2011-05-19 13:55:00,37.35,37.4,37.34,37.39,34200.0,26.7908,26.8266,26.7836,26.8195,34200.0
2011-05-19 14:00:00,37.39,37.4,37.38,37.4,34500.0,26.8195,26.8266,26.8123,26.8266,34500.0
2011-05-19 14:05:00,37.4,37.41,37.38,37.4,80700.0,26.8266,26.8338,26.8123,26.8266,80700.0
2011-05-19 14:10:00,37.4,37.42,37.34,37.39,87000.0,26.8266,26.841,26.7836,26.8195,87000.0
2011-05-19 14:15:00,37.38,37.42,37.37,37.37,70600.0,26.8123,26.841,26.8051,26.8051,70600.0
2011-05-19 14:20:00,37.37,37.42,37.37,37.41,31800.0,26.8051,26.841,26.8051,26.8338,31800.0
2011-05-19 14:25:00,37.41,37.43,37.36,37.38,73100.0,26.8338,26.8482,26.798,26.8123,73100.0
2011-05-19 14:30:00,37.38,37.39,37.35,37.36,53100.0,26.8123,26.8195,26.7908,26.798,53100.0
2011-05-19 14:35:00,37.36,37.37,37.34,37.35,25000.0,26.798,26.8051,26.7836,26.7908,25000.0
2011-05-19 14:40:00,37.35,37.36,37.27,37.29,44200.0,26.7908,26.798,26.7334,26.7477,44200.0
2011-05-19 14:45:00,37.29,37.32,37.28,37.3,39200.0,26.7477,26.7693,26.7406,26.7549,39200.0
2011-05-19 14:50:00,37.3,37.33,37.29,37.3,39200.0,26.7549,26.7764,26.7477,26.7549,39200.0
2011-05-19 14:55:00,37.31,37.32,37.29,37.32,39100.0,26.7621,26.7693,26.7477,26.7693,39100.0
2011-05-19 15:00:00,37.31,37.33,37.31,37.31,68200.0,26.7621,26.7764,26.7621,26.7621,68200.0
2011-05-19 15:05:00,37.31,37.32,37.27,37.29,40500.0,26.7621,26.7693,26.7334,26.7477,40500.0
2011-05-19 15:10:00,37.3,37.31,37.26,37.27,55800.0,26.7549,26.7621,26.7262,26.7334,55800.0
2011-05-19 15:15:00,37.27,37.29,37.26,37.28,73200.0,26.7334,26.7477,26.7262,26.7406,73200.0
2011-05-19 15:20:00,37.29,37.31,37.28,37.3,72300.0,26.7477,26.7621,26.7406,26.7549,72300.0
2011-05-19 15:25:00,37.3,37.33,37.28,37.31,235800.0,26.7549,26.7764,26.7406,26.7621,235800.0
2011-05-19 15:30:00,37.31,37.33,37.29,37.3,84000.0,26.7621,26.7764,26.7477,26.7549,84000.0
2011-05-19 15:35:00,37.29,37.34,37.29,37.34,94200.0,26.7477,26.7836,26.7477,26.7836,94200.0
2011-05-19 15:40:00,37.34,37.36,37.31,37.32,154800.0,26.7836,26.798,26.7621,26.7693,154800.0
2011-05-19 15:45:00,37.32,37.35,37.32,37.33,141200.0,26.7693,26.7908,26.7693,26.7764,141200.0
2011-05-19 15:50:00,37.33,37.36,37.3,37.36,360200.0,26.7764,26.798,26.7549,26.798,360200.0
2011-05-19 15:55:00,37.36,37.39,37.35,37.39,553400.0,26.798,26.8195,26.7908,26.8195,553400.0
2011-05-20 09:30:00,37.32,37.37,37.12,37.17,541100.0,26.7693,26.8051,26.6258,26.6617,541100.0
2011-05-20 09:35:00,37.17,37.18,37.11,37.15,99600.0,26.6617,26.6688,26.6186,26.6473,99600.0
2011-05-20 09:40:00,37.14,37.15,37.1,37.11,123800.0,26.6402,26.6473,26.6115,26.6186,123800.0
2011-05-20 09:45:00,37.11,37.17,37.1,37.12,118500.0,26.6186,26.6617,26.6115,26.6258,118500.0
2011-05-20 09:50:00,37.12,37.14,37.06,37.07,78100.0,26.6258,26.6402,26.5828,26.5899,78100.0
2011-05-20 09:55:00,37.06,37.07,36.97,36.99,160100.0,26.5828,26.5899,26.5182,26.5326,160100.0
2011-05-20 10:00:00,37.0,37.0,36.94,36.99,229400.0,26.5397,26.5397,26.4967,26.5326,229400.0
2011-05-20 10:05:00,36.99,37.01,36.95,36.97,117800.0,26.5326,26.5469,26.5039,26.5182,117800.0
2011-05-20 10:10:00,36.97,37.0,36.95,36.97,132100.0,26.5182,26.5397,26.5039,26.5182,132100.0
2011-05-20 10:15:00,36.96,37.0,36.93,36.98,122200.0,26.511,26.5397,26.4895,26.5254,122200.0
2011-05-20 10:20:00,36.98,36.98,36.94,36.94,89400.0,26.5254,26.5254,26.4967,26.4967,89400.0
2011-05-20 10:25:00,36.94,37.0,36.94,36.98,77000.0,26.4967,26.5397,26.4967,26.5254,77000.0
2011-05-20 10:30:00,36.98,37.0,36.96,36.97,78600.0,26.5254,26.5397,26.511,26.5182,78600.0
2011-05-20 10:35:00,36.97,37.03,36.94,37.01,185200.0,26.5182,26.5612,26.4967,26.5469,185200.0
2011-05-20 10:40:00,37.01,37.03,36.96,36.98,92400.0,26.5469,26.5612,26.511,26.5254,92400.0
2011-05-20 10:45:00,36.98,36.99,36.9,36.96,139000.0,26.5254,26.5326,26.468,26.511,139000.0
2011-05-20 10:50:00,36.96,36.97,36.95,36.97,45200.0,26.511,26.5182,26.5039,26.5182,45200.0
2011-05-20 10:55:00,36.97,36.97,36.9,36.92,93400.0,26.5182,26.5182,26.468,26.4823,93400.0
2011-05-20 11:00:00,36.91,36.97,36.9,36.93,92400.0,26.4752,26.5182,26.468,26.4895,92400.0
2011-05-20 11:05:00,36.93,36.97,36.91,36.96,129300.0,26.4895,26.5182,26.4752,26.511,129300.0
2011-05-20 11:10:00,36.96,37.03,36.96,37.0,68300.0,26.511,26.5612,26.511,26.5397,68300.0
2011-05-20 11:15:00,37.0,37.06,36.99,37.06,69300.0,26.5397,26.5828,26.5326,26.5828,69300.0
2011-05-20 11:20:00,37.06,37.07,37.03,37.06,49700.0,26.5828,26.5899,26.5612,26.5828,49700.0
2011-05-20 11:25:00,37.05,37.06,37.02,37.05,55300.0,26.5756,26.5828,26.5541,26.5756,55300.0
2011-05-20 11:30:00,37.05,37.12,37.03,37.1,89600.0,26.5756,26.6258,26.5612,26.6115,89600.0
2011-05-20 11:35:00,37.11,37.15,37.11,37.15,46400.0,26.6186,26.6473,26.6186,26.6473,46400.0
2011-05-20 11:40:00,37.15,37.15,37.1,37.11,52900.0,26.6473,26.6473,26.6115,26.6186,52900.0
2011-05-20 11:45:00,37.11,37.14,37.11,37.11,40100.0,26.6186,26.6402,26.6186,26.6186,40100.0
2011-05-20 11:50:00,37.11,37.14,37.11,37.12,49900.0,26.6186,26.6402,26.6186,26.6258,49900.0
2011-05-20 11:55:00,37.12,37.13,37.1,37.11,45700.0,26.6258,26.633,26.6115,26.6186,45700.0
2011-05-20 12:00:00,37.11,37.15,37.11,37.15,33600.0,26.6186,26.6473,26.6186,26.6473,33600.0
2011-05-20 12:05:00,37.14,37.15,37.12,37.12,23000.0,26.6402,26.6473,26.6258,26.6258,23000.0
2011-05-20 12:10:00,37.13,37.14,37.11,37.13,30500.0,26.633,26.6402,26.6186,26.633,30500.0
2011-05-20 12:15:00,37.13,37.15,37.12,37.14,54200.0,26.633,26.6473,26.6258,26.6402,54200.0
2011-05-20 12:20:00,37.14,37.19,37.14,37.18,75700.0,26.6402,26.676,26.6402,26.6688,75700.0
2011-05-20 12:25:00,37.18,37.2,37.17,37.19,69400.0,26.6688,26.6832,26.6617,26.676,69400.0
2011-05-20 12:30:00,37.2,37.25,37.2,37.22,78400.0,26.6832,26.7191,26.6832,26.6975,78400.0
2011-05-20 12:35:00,37.23,37.27,37.23,37.27,50700.0,26.7047,26.7334,26.7047,26.7334,50700.0
2011-05-20 12:40:00,37.26,37.27,37.23,37.23,45400.0,26.7262,26.7334,26.7047,26.7047,45400.0
2011-05-20 12:45:00,37.23,37.24,37.2,37.22,30400.0,26.7047,26.7119,26.6832,26.6975,30400.0
2011-05-20 12:50:00,37.22,37.23,37.19,37.21,36600.0,26.6975,26.7047,26.676,26.6904,36600.0
2011-05-20 12:55:00,37.2,37.2,37.18,37.18,31100.0,26.6832,26.6832,26.6688,26.6688,31100.0
2011-05-20 13:00:00,37.18,37.2,37.17,37.18,50200.0,26.6688,26.6832,26.6617,26.6688,50200.0
2011-05-20 13:05:00,37.18,37.2,37.16,37.18,44800.0,26.6688,26.6832,26.6545,26.6688,44800.0
2011-05-20 13:10:00,37.18,37.19,37.16,37.16,10500.0,26.6688,26.676,26.6545,26.6545,10500.0
2011-05-20 13:15:00,37.16,37.17,37.15,37.17,51500.0,26.6545,26.6617,26.6473,26.6617,51500.0
2011-05-20 13:20:00,37.17,37.21,37.16,37.2,51400.0,26.6617,26.6904,26.6545,26.6832,51400.0
2011-05-20 13:25:00,37.2,37.21,37.17,37.18,22200.0,26.6832,26.6904,26.6617,26.6688,22200.0
2011-05-20 13:30:00,37.18,37.24,37.17,37.23,55800.0,26.6688,26.7119,26.6617,26.7047,55800.0
2011-05-20 13:35:00,37.23,37.24,37.22,37.22,28000.0,26.7047,26.7119,26.6975,26.6975,28000.0
2011-05-20 13:40:00,37.23,37.24,37.21,37.22,25700.0,26.7047,26.7119,26.6904,26.6975,25700.0
2011-05-20 13:45:00,37.21,37.23,37.21,37.21,54700.0,26.6904,26.7047,26.6904,26.6904,54700.0
2011-05-20 13:50:00,37.22,37.22,37.19,37.19,22700.0,26.6975,26.6975,26.676,26.676,22700.0
2011-05-20 13:55:00,37.2,37.22,37.18,37.22,26000.0,26.6832,26.6975,26.6688,26.6975,26000.0
2011-05-20 14:00:00,37.22,37.23,37.2,37.2,45100.0,26.6975,26.7047,26.6832,26.6832,45100.0
2011-05-20 14:05:00,37.2,37.2,37.16,37.16,80400.0,26.6832,26.6832,26.6545,26.6545,80400.0
2011-05-20 14:10:00,37.16,37.17,37.15,37.15,65700.0,26.6545,26.6617,26.6473,26.6473,65700.0
2011-05-20 14:15:00,37.15,37.15,37.13,37.13,50000.0,26.6473,26.6473,26.633,26.633,50000.0
2011-05-20 14:20:00,37.13,37.14,37.1,37.14,75500.0,26.633,26.6402,26.6115,26.6402,75500.0
2011-05-20 14:25:00,37.14,37.16,37.13,37.13,55900.0,26.6402,26.6545,26.633,26.633,55900.0
2011-05-20 14:30:00,37.13,37.15,37.13,37.14,25800.0,26.633,26.6473,26.633,26.6402,25800.0
2011-05-20 14:35:00,37.14,37.15,37.13,37.15,25200.0,26.6402,26.6473,26.633,26.6473,25200.0
2011-05-20 14:40:00,37.15,37.18,37.15,37.18,25200.0,26.6473,26.6688,26.6473,26.6688,25200.0
2011-05-20 14:45:00,37.18,37.19,37.17,37.19,36600.0,26.6688,26.676,26.6617,26.676,36600.0
2011-05-20 14:50:00,37.19,37.19,37.12,37.12,131900.0,26.676,26.676,26.6258,26.6258,131900.0
2011-05-20 14:55:00,37.12,37.13,37.05,37.06,102300.0,26.6258,26.633,26.5756,26.5828,102300.0
2011-05-20 15:00:00,37.06,37.07,37.01,37.01,112500.0,26.5828,26.5899,26.5469,26.5469,112500.0
2011-05-20 15:05:00,37.01,37.06,37.01,37.05,123900.0,26.5469,26.5828,26.5469,26.5756,123900.0
2011-05-20 15:10:00,37.05,37.06,37.03,37.05,66100.0,26.5756,26.5828,26.5612,26.5756,66100.0
2011-05-20 15:15:00,37.04,37.05,37.01,37.02,98400.0,26.5684,26.5756,26.5469,26.5541,98400.0
2011-05-20 15:20:00,37.02,37.05,37.0,37.03,70700.0,26.5541,26.5756,26.5397,26.5612,70700.0
2011-05-20 15:25:00,37.03,37.04,37.0,37.01,63500.0,26.5612,26.5684,26.5397,26.5469,63500.0
2011-05-20 15:30:00,37.01,37.06,36.99,37.06,116700.0,26.5469,26.5828,26.5326,26.5828,116700.0
2011-05-20 15:35:00,37.05,37.06,37.04,37.06,81200.0,26.5756,26.5828,26.5684,26.5828,81200.0
2011-05-20 15:40:00,37.05,37.06,37.03,37.04,106800.0,26.5756,26.5828,26.5612,26.5684,106800.0
2011-05-20 15:45:00,37.05,37.06,37.03,37.04,221000.0,26.5756,26.5828,26.5612,26.5684,221000.0
2011-05-20 15:50:00,37.04,37.04,36.96,37.01,515000.0,26.5684,26.5684,26.511,26.5469,515000.0
2011-05-20 15:55:00,37.01,37.06,37.0,37.04,1052400.0,26.5469,26.5828,26.5397,26.5684,1052400.0
2011-05-23 09:30:00,36.64,36.73,36.57,36.7,221200.0,26.2815,26.3461,26.2313,26.3245,221200.0
2011-05-23 09:35:00,36.71,36.87,36.69,36.8,173500.0,26.3317,26.4465,26.3174,26.3963,173500.0
2011-05-23 09:40:00,36.8,36.82,36.72,36.72,125600.0,26.3963,26.4106,26.3389,26.3389,125600.0
2011-05-23 09:45:00,36.72,36.74,36.66,36.73,70800.0,26.3389,26.3532,26.2959,26.3461,70800.0
2011-05-23 09:50:00,36.72,36.73,36.66,36.68,71300.0,26.3389,26.3461,26.2959,26.3102,71300.0
2011-05-23 09:55:00,36.67,36.81,36.67,36.79,94800.0,26.303,26.4034,26.303,26.3891,94800.0
2011-05-23 10:00:00,36.8,36.84,36.77,36.8,152700.0,26.3963,26.425,26.3748,26.3963,152700.0
2011-05-23 10:05:00,36.81,36.84,36.79,36.83,83000.0,26.4034,26.425,26.3891,26.4178,83000.0
2011-05-23 10:10:00,36.83,36.85,36.8,36.8,68000.0,26.4178,26.4321,26.3963,26.3963,68000.0
2011-05-23 10:15:00,36.8,36.81,36.76,36.79,100700.0,26.3963,26.4034,26.3676,26.3891,100700.0
2011-05-23 10:20:00,36.79,36.81,36.76,36.76,88400.0,26.3891,26.4034,26.3676,26.3676,88400.0
2011-05-23 10:25:00,36.76,36.82,36.76,36.8,64100.0,26.3676,26.4106,26.3676,26.3963,64100.0
2011-05-23 10:30:00,36.8,36.83,36.78,36.79,78600.0,26.3963,26.4178,26.3819,26.3891,78600.0
2011-05-23 10:35:00,36.79,36.8,36.71,36.72,65400.0,26.3891,26.3963,26.3317,26.3389,65400.0
2011-05-23 10:40:00,36.72,36.73,36.68,36.73,77800.0,26.3389,26.3461,26.3102,26.3461,77800.0
2011-05-23 10:45:00,36.72,36.74,36.66,36.68,129800.0,26.3389,26.3532,26.2959,26.3102,129800.0
2011-05-23 10:50:00,36.68,36.73,36.66,36.71,126800.0,26.3102,26.3461,26.2959,26.3317,126800.0
2011-05-23 10:55:00,36.71,36.72,36.64,36.64,252500.0,26.3317,26.3389,26.2815,26.2815,252500.0
2011-05-23 11:00:00,36.64,36.67,36.63,36.66,91600.0,26.2815,26.303,26.2743,26.2959,91600.0
2011-05-23 11:05:00,36.66,36.68,36.6,36.68,97300.0,26.2959,26.3102,26.2528,26.3102,97300.0
2011-05-23 11:10:00,36.68,36.7,36.66,36.66,50400.0,26.3102,26.3245,26.2959,26.2959,50400.0
2011-05-23 11:15:00,36.67,36.67,36.61,36.66,101500.0,26.303,26.303,26.26,26.2959,101500.0
2011-05-23 11:20:00,36.65,36.67,36.63,36.65,72200.0,26.2887,26.303,26.2743,26.2887,72200.0
2011-05-23 11:25:00,36.65,36.67,36.64,36.65,63500.0,26.2887,26.303,26.2815,26.2887,63500.0
2011-05-23 11:30:00,36.65,36.65,36.57,36.59,183200.0,26.2887,26.2887,26.2313,26.2456,183200.0
2011-05-23 11:35:00,36.59,36.6,36.53,36.6,86800.0,26.2456,26.2528,26.2026,26.2528,86800.0
2011-05-23 11:40:00,36.6,36.64,36.56,36.63,123400.0,26.2528,26.2815,26.2241,26.2743,123400.0
2011-05-23 11:45:00,36.63,36.65,36.59,36.63,127300.0,26.2743,26.2887,26.2456,26.2743,127300.0
2011-05-23 11:50:00,36.63,36.66,36.62,36.63,46000.0,26.2743,26.2959,26.2672,26.2743,46000.0
2011-05-23 11:55:00,36.62,36.66,36.61,36.65,52900.0,26.2672,26.2959,26.26,26.2887,52900.0
2011-05-23 12:00:00,36.64,36.65,36.59,36.61,116500.0,26.2815,26.2887,26.2456,26.26,116500.0
2011-05-23 12:05:00,36.6,36.64,36.59,36.64,238300.0,26.2528,26.2815,26.2456,26.2815,238300.0
2011-05-23 12:10:00,36.64,36.66,36.57,36.64,157800.0,26.2815,26.2959,26.2313,26.2815,157800.0
2011-05-23 12:15:00,36.64,36.65,36.6,36.65,47700.0,26.2815,26.2887,26.2528,26.2887,47700.0
2011-05-23 12:20:00,36.65,36.68,36.65,36.66,20600.0,26.2887,26.3102,26.2887,26.2959,20600.0
2011-05-23 12:25:00,36.66,36.69,36.64,36.69,39200.0,26.2959,26.3174,26.2815,26.3174,39200.0
2011-05-23 12:30:00,36.69,36.71,36.67,36.68,43000.0,26.3174,26.3317,26.303,26.3102,43000.0
2011-05-23 12:35:00,36.69,36.72,36.69,36.7,28500.0,26.3174,26.3389,26.3174,26.3245,28500.0
2011-05-23 12:40:00,36.7,36.73,36.69,36.69,44800.0,26.3245,26.3461,26.3174,26.3174,44800.0
2011-05-23 12:45:00,36.7,36.77,36.7,36.75,35200.0,26.3245,26.3748,26.3245,26.3604,35200.0
2011-05-23 12:50:00,36.75,36.76,36.72,36.73,28800.0,26.3604,26.3676,26.3389,26.3461,28800.0
2011-05-23 12:55:00,36.73,36.78,36.72,36.78,276300.0,26.3461,26.3819,26.3389,26.3819,276300.0
2011-05-23 13:00:00,36.78,36.81,36.78,36.8,67700.0,26.3819,26.4034,26.3819,26.3963,67700.0
2011-05-23 13:05:00,36.8,36.82,36.78,36.8,90800.0,26.3963,26.4106,26.3819,26.3963,90800.0
2011-05-23 13:10:00,36.81,36.87,36.8,36.86,67700.0,26.4034,26.4465,26.3963,26.4393,67700.0
2011-05-23 13:15:00,36.87,36.88,36.86,36.87,76000.0,26.4465,26.4537,26.4393,26.4465,76000.0
2011-05-23 13:20:00,36.88,36.9,36.87,36.9,56400.0,26.4537,26.468,26.4465,26.468,56400.0
2011-05-23 13:25:00,36.9,36.9,36.86,36.86,54100.0,26.468,26.468,26.4393,26.4393,54100.0
2011-05-23 13:30:00,36.87,36.9,36.86,36.89,51400.0,26.4465,26.468,26.4393,26.4608,51400.0
2011-05-23 13:35:00,36.89,36.92,36.88,36.9,59600.0,26.4608,26.4823,26.4537,26.468,59600.0
2011-05-23 13:40:00,36.9,36.94,36.9,36.91,60400.0,26.468,26.4967,26.468,26.4752,60400.0
2011-05-23 13:45:00,36.91,36.97,36.91,36.96,84200.0,26.4752,26.5182,26.4752,26.511,84200.0
2011-05-23 13:50:00,36.96,36.98,36.95,36.97,89800.0,26.511,26.5254,26.5039,26.5182,89800.0
2011-05-23 13:55:00,36.98,37.0,36.96,36.98,96400.0,26.5254,26.5397,26.511,26.5254,96400.0
2011-05-23 14:00:00,36.98,36.99,36.95,36.95,112600.0,26.5254,26.5326,26.5039,26.5039,112600.0
2011-05-23 14:05:00,36.95,36.96,36.94,36.95,34200.0,26.5039,26.511,26.4967,26.5039,34200.0
2011-05-23 14:10:00,36.95,36.99,36.95,36.96,70800.0,26.5039,26.5326,26.5039,26.511,70800.0
2011-05-23 14:15:00,36.96,36.97,36.94,36.95,39700.0,26.511,26.5182,26.4967,26.5039,39700.0
2011-05-23 14:20:00,36.94,36.96,36.93,36.94,60500.0,26.4967,26.511,26.4895,26.4967,60500.0
2011-05-23 14:25:00,36.94,36.97,36.93,36.94,56800.0,26.4967,26.5182,26.4895,26.4967,56800.0
2011-05-23 14:30:00,36.94,36.97,36.93,36.96,58100.0,26.4967,26.5182,26.4895,26.511,58100.0
2011-05-23 14:35:00,36.96,36.98,36.95,36.95,115200.0,26.511,26.5254,26.5039,26.5039,115200.0
2011-05-23 14:40:00,36.95,36.96,36.91,36.91,157000.0,26.5039,26.511,26.4752,26.4752,157000.0
2011-05-23 14:45:00,36.91,36.91,36.85,36.87,168600.0,26.4752,26.4752,26.4321,26.4465,168600.0
2011-05-23 14:50:00,36.86,36.9,36.86,36.9,99100.0,26.4393,26.468,26.4393,26.468,99100.0
2011-05-23 14:55:00,36.9,36.93,36.9,36.91,75900.0,26.468,26.4895,26.468,26.4752,75900.0
2011-05-23 15:00:00,36.91,36.95,36.9,36.93,86000.0,26.4752,26.5039,26.468,26.4895,86000.0
2011-05-23 15:05:00,36.93,36.96,36.88,36.88,298000.0,26.4895,26.511,26.4537,26.4537,298000.0
2011-05-23 15:10:00,36.89,36.9,36.84,36.85,105600.0,26.4608,26.468,26.425,26.4321,105600.0
2011-05-23 15:15:00,36.85,36.88,36.84,36.87,74100.0,26.4321,26.4537,26.425,26.4465,74100.0
2011-05-23 15:20:00,36.86,36.89,36.86,36.88,77900.0,26.4393,26.4608,26.4393,26.4537,77900.0
2011-05-23 15:25:00,36.87,36.88,36.84,36.84,187400.0,26.4465,26.4537,26.425,26.425,187400.0
2011-05-23 15:30:00,36.84,36.85,36.8,36.8,152500.0,26.425,26.4321,26.3963,26.3963,152500.0
2011-05-23 15:35:00,36.81,36.82,36.77,36.78,116500.0,26.4034,26.4106,26.3748,26.3819,116500.0
2011-05-23 15:40:00,36.78,36.81,36.77,36.78,337400.0,26.3819,26.4034,26.3748,26.3819,337400.0
2011-05-23 15:45:00,36.78,36.82,36.77,36.79,150400.0,26.3819,26.4106,26.3748,26.3891,150400.0
2011-05-23 15:50:00,36.79,36.84,36.78,36.82,623200.0,26.3891,26.425,26.3819,26.4106,623200.0
2011-05-23 15:55:00,36.82,36.87,36.81,36.81,656500.0,26.4106,26.4465,26.4034,26.4034,656500.0
2011-05-24 09:30:00,36.87,36.89,36.59,36.59,277200.0,26.4465,26.4608,26.2456,26.2456,277200.0
2011-05-24 09:35:00,36.59,36.66,36.58,36.59,170100.0,26.2456,26.2959,26.2385,26.2456,170100.0
2011-05-24 09:40:00,36.59,36.62,36.54,36.55,131800.0,26.2456,26.2672,26.2098,26.2169,131800.0
2011-05-24 09:45:00,36.54,36.59,36.53,36.53,155700.0,26.2098,26.2456,26.2026,26.2026,155700.0
2011-05-24 09:50:00,36.54,36.54,36.49,36.5,133000.0,26.2098,26.2098,26.1739,26.1811,133000.0
2011-05-24 09:55:00,36.5,36.58,36.49,36.57,137400.0,26.1811,26.2385,26.1739,26.2313,137400.0
2011-05-24 10:00:00,36.58,36.64,36.54,36.54,256000.0,26.2385,26.2815,26.2098,26.2098,256000.0
2011-05-24 10:05:00,36.54,36.67,36.53,36.66,193400.0,26.2098,26.303,26.2026,26.2959,193400.0
2011-05-24 10:10:00,36.67,36.74,36.66,36.7,132500.0,26.303,26.3532,26.2959,26.3245,132500.0
2011-05-24 10:15:00,36.7,36.72,36.62,36.63,129700.0,26.3245,26.3389,26.2672,26.2743,129700.0
2011-05-24 10:20:00,36.64,36.66,36.61,36.63,65200.0,26.2815,26.2959,26.26,26.2743,65200.0
2011-05-24 10:25:00,36.62,36.68,36.58,36.58,95400.0,26.2672,26.3102,26.2385,26.2385,95400.0
2011-05-24 10:30:00,36.59,36.64,36.56,36.61,107900.0,26.2456,26.2815,26.2241,26.26,107900.0
2011-05-24 10:35:00,36.61,36.64,36.56,36.6,124500.0,26.26,26.2815,26.2241,26.2528,124500.0
2011-05-24 10:40:00,36.62,36.63,36.58,36.61,86300.0,26.2672,26.2743,26.2385,26.26,86300.0
2011-05-24 10:45:00,36.61,36.61,36.54,36.59,138400.0,26.26,26.26,26.2098,26.2456,138400.0
2011-05-24 10:50:00,36.6,36.61,36.54,36.55,112900.0,26.2528,26.26,26.2098,26.2169,112900.0
2011-05-24 10:55:00,36.55,36.56,36.46,36.55,294400.0,26.2169,26.2241,26.1524,26.2169,294400.0
2011-05-24 11:00:00,36.55,36.59,36.55,36.55,115900.0,26.2169,26.2456,26.2169,26.2169,115900.0
2011-05-24 11:05:00,36.55,36.59,36.54,36.59,99800.0,26.2169,26.2456,26.2098,26.2456,99800.0
2011-05-24 11:10:00,36.59,36.59,36.58,36.58,36800.0,26.2456,26.2456,26.2385,26.2385,36800.0
2011-05-24 11:15:00,36.59,36.6,36.57,36.58,92900.0,26.2456,26.2528,26.2313,26.2385,92900.0
2011-05-24 11:20:00,36.59,36.59,36.53,36.54,115100.0,26.2456,26.2456,26.2026,26.2098,115100.0
2011-05-24 11:25:00,36.53,36.55,36.51,36.51,105700.0,26.2026,26.2169,26.1883,26.1883,105700.0
2011-05-24 11:30:00,36.51,36.59,36.51,36.56,71400.0,26.1883,26.2456,26.1883,26.2241,71400.0
2011-05-24 11:35:00,36.56,36.56,36.51,36.51,46200.0,26.2241,26.2241,26.1883,26.1883,46200.0
2011-05-24 11:40:00,36.52,36.55,36.48,36.51,270900.0,26.1954,26.2169,26.1667,26.1883,270900.0
2011-05-24 11:45:00,36.52,36.55,36.5,36.52,314000.0,26.1954,26.2169,26.1811,26.1954,314000.0
2011-05-24 11:50:00,36.52,36.55,36.51,36.55,51900.0,26.1954,26.2169,26.1883,26.2169,51900.0
2011-05-24 11:55:00,36.55,36.55,36.52,36.54,34700.0,26.2169,26.2169,26.1954,26.2098,34700.0
2011-05-24 12:00:00,36.53,36.55,36.49,36.52,173400.0,26.2026,26.2169,26.1739,26.1954,173400.0
2011-05-24 12:05:00,36.52,36.54,36.51,36.54,50900.0,26.1954,26.2098,26.1883,26.2098,50900.0
2011-05-24 12:10:00,36.53,36.54,36.52,36.53,47700.0,26.2026,26.2098,26.1954,26.2026,47700.0
2011-05-24 12:15:00,36.53,36.54,36.48,36.52,130800.0,26.2026,26.2098,26.1667,26.1954,130800.0
2011-05-24 12:20:00,36.52,36.54,36.5,36.5,428500.0,26.1954,26.2098,26.1811,26.1811,428500.0
2011-05-24 12:25:00,36.5,36.53,36.5,36.51,113500.0,26.1811,26.2026,26.1811,26.1883,113500.0
2011-05-24 12:30:00,36.51,36.52,36.49,36.5,64800.0,26.1883,26.1954,26.1739,26.1811,64800.0
2011-05-24 12:35:00,36.51,36.55,36.51,36.54,47600.0,26.1883,26.2169,26.1883,26.2098,47600.0
2011-05-24 12:40:00,36.54,36.58,36.54,36.58,32100.0,26.2098,26.2385,26.2098,26.2385,32100.0
2011-05-24 12:45:00,36.57,36.58,36.53,36.54,59100.0,26.2313,26.2385,26.2026,26.2098,59100.0
2011-05-24 12:50:00,36.53,36.55,36.52,36.53,40400.0,26.2026,26.2169,26.1954,26.2026,40400.0
2011-05-24 12:55:00,36.53,36.54,36.52,36.54,25800.0,26.2026,26.2098,26.1954,26.2098,25800.0
2011-05-24 13:00:00,36.53,36.54,36.52,36.54,24500.0,26.2026,26.2098,26.1954,26.2098,24500.0
2011-05-24 13:05:00,36.54,36.56,36.52,36.52,37300.0,26.2098,26.2241,26.1954,26.1954,37300.0
2011-05-24 13:10:00,36.52,36.52,36.5,36.51,71100.0,26.1954,26.1954,26.1811,26.1883,71100.0
2011-05-24 13:15:00,36.52,36.52,36.5,36.5,124000.0,26.1954,26.1954,26.1811,26.1811,124000.0
2011-05-24 13:20:00,36.5,36.55,36.5,36.54,114500.0,26.1811,26.2169,26.1811,26.2098,114500.0
2011-05-24 13:25:00,36.55,36.56,36.52,36.53,148800.0,26.2169,26.2241,26.1954,26.2026,148800.0
2011-05-24 13:30:00,36.53,36.55,36.53,36.54,200300.0,26.2026,26.2169,26.2026,26.2098,200300.0
2011-05-24 13:35:00,36.54,36.54,36.52,36.54,38000.0,26.2098,26.2098,26.1954,26.2098,38000.0
2011-05-24 13:40:00,36.53,36.55,36.52,36.53,237600.0,26.2026,26.2169,26.1954,26.2026,237600.0
2011-05-24 13:45:00,36.53,36.55,36.53,36.53,62700.0,26.2026,26.2169,26.2026,26.2026,62700.0
2011-05-24 13:50:00,36.53,36.56,36.53,36.56,130800.0,26.2026,26.2241,26.2026,26.2241,130800.0
2011-05-24 13:55:00,36.56,36.58,36.54,36.54,54700.0,26.2241,26.2385,26.2098,26.2098,54700.0
2011-05-24 14:00:00,36.55,36.58,36.54,36.57,94700.0,26.2169,26.2385,26.2098,26.2313,94700.0
2011-05-24 14:05:00,36.56,36.56,36.53,36.56,70700.0,26.2241,26.2241,26.2026,26.2241,70700.0
2011-05-24 14:10:00,36.55,36.6,36.54,36.55,159100.0,26.2169,26.2528,26.2098,26.2169,159100.0
2011-05-24 14:15:00,36.55,36.61,36.55,36.61,137700.0,26.2169,26.26,26.2169,26.26,137700.0
2011-05-24 14:20:00,36.61,36.65,36.6,36.63,59100.0,26.26,26.2887,26.2528,26.2743,59100.0
2011-05-24 14:25:00,36.63,36.65,36.61,36.64,196700.0,26.2743,26.2887,26.26,26.2815,196700.0
2011-05-24 14:30:00,36.65,36.66,36.6,36.6,95500.0,26.2887,26.2959,26.2528,26.2528,95500.0
2011-05-24 14:35:00,36.6,36.61,36.59,36.59,8400.0,26.2528,26.26,26.2456,26.2456,8400.0
2011-05-24 14:40:00,36.59,36.63,36.59,36.61,78800.0,26.2456,26.2743,26.2456,26.26,78800.0
2011-05-24 14:45:00,36.62,36.63,36.6,36.6,41300.0,26.2672,26.2743,26.2528,26.2528,41300.0
2011-05-24 14:50:00,36.61,36.61,36.59,36.6,56000.0,26.26,26.26,26.2456,26.2528,56000.0
2011-05-24 14:55:00,36.6,36.64,36.59,36.63,79700.0,26.2528,26.2815,26.2456,26.2743,79700.0
2011-05-24 15:00:00,36.63,36.65,36.62,36.65,75100.0,26.2743,26.2887,26.2672,26.2887,75100.0
2011-05-24 15:05:00,36.65,36.65,36.62,36.65,86500.0,26.2887,26.2887,26.2672,26.2887,86500.0
2011-05-24 15:10:00,36.65,36.65,36.6,36.63,102200.0,26.2887,26.2887,26.2528,26.2743,102200.0
2011-05-24 15:15:00,36.63,36.64,36.6,36.6,82700.0,26.2743,26.2815,26.2528,26.2528,82700.0
2011-05-24 15:20:00,36.6,36.61,36.58,36.6,65300.0,26.2528,26.26,26.2385,26.2528,65300.0
2011-05-24 15:25:00,36.59,36.61,36.59,36.59,52400.0,26.2456,26.26,26.2456,26.2456,52400.0
2011-05-24 15:30:00,36.6,36.62,36.57,36.62,138900.0,26.2528,26.2672,26.2313,26.2672,138900.0
2011-05-24 15:35:00,36.61,36.64,36.6,36.61,95000.0,26.26,26.2815,26.2528,26.26,95000.0
2011-05-24 15:40:00,36.61,36.64,36.61,36.63,175800.0,26.26,26.2815,26.26,26.2743,175800.0
2011-05-24 15:45:00,36.63,36.64,36.57,36.57,195500.0,26.2743,26.2815,26.2313,26.2313,195500.0
2011-05-24 15:50:00,36.58,36.58,36.56,36.56,179200.0,26.2385,26.2385,26.2241,26.2241,179200.0
2011-05-24 15:55:00,36.57,36.6,36.54,36.55,868600.0,26.2313,26.2528,26.2098,26.2169,868600.0
2011-05-25 09:30:00,36.55,36.55,36.41,36.41,206400.0,26.2169,26.2169,26.1165,26.1165,206400.0
2011-05-25 09:35:00,36.42,36.46,36.36,36.41,116500.0,26.1237,26.1524,26.0807,26.1165,116500.0
2011-05-25 09:40:00,36.41,36.44,36.32,36.33,129000.0,26.1165,26.138,26.052,26.0591,129000.0
2011-05-25 09:45:00,36.33,36.43,36.32,36.4,125800.0,26.0591,26.1309,26.052,26.1094,125800.0
2011-05-25 09:50:00,36.39,36.45,36.39,36.41,94700.0,26.1022,26.1452,26.1022,26.1165,94700.0
2011-05-25 09:55:00,36.42,36.47,36.4,36.47,295900.0,26.1237,26.1596,26.1094,26.1596,295900.0
2011-05-25 10:00:00,36.47,36.51,36.47,36.48,174100.0,26.1596,26.1883,26.1596,26.1667,174100.0
2011-05-25 10:05:00,36.48,36.51,36.47,36.49,83900.0,26.1667,26.1883,26.1596,26.1739,83900.0
2011-05-25 10:10:00,36.5,36.53,36.47,36.52,177800.0,26.1811,26.2026,26.1596,26.1954,177800.0
2011-05-25 10:15:00,36.53,36.54,36.47,36.49,254500.0,26.2026,26.2098,26.1596,26.1739,254500.0
2011-05-25 10:20:00,36.48,36.49,36.46,36.47,267200.0,26.1667,26.1739,26.1524,26.1596,267200.0
2011-05-25 10:25:00,36.48,36.51,36.46,36.46,420700.0,26.1667,26.1883,26.1524,26.1524,420700.0
2011-05-25 10:30:00,36.46,36.48,36.43,36.47,115400.0,26.1524,26.1667,26.1309,26.1596,115400.0
2011-05-25 10:35:00,36.47,36.55,36.45,36.54,117500.0,26.1596,26.2169,26.1452,26.2098,117500.0
2011-05-25 10:40:00,36.54,36.6,36.52,36.54,100200.0,26.2098,26.2528,26.1954,26.2098,100200.0
2011-05-25 10:45:00,36.54,36.59,36.52,36.55,154300.0,26.2098,26.2456,26.1954,26.2169,154300.0
2011-05-25 10:50:00,36.55,36.71,36.55,36.7,939100.0,26.2169,26.3317,26.2169,26.3245,939100.0
2011-05-25 10:55:00,36.7,36.71,36.66,36.68,90300.0,26.3245,26.3317,26.2959,26.3102,90300.0
2011-05-25 11:00:00,36.68,36.69,36.63,36.64,48300.0,26.3102,26.3174,26.2743,26.2815,48300.0
2011-05-25 11:05:00,36.63,36.65,36.62,36.63,75700.0,26.2743,26.2887,26.2672,26.2743,75700.0
2011-05-25 11:10:00,36.63,36.64,36.6,36.61,101300.0,26.2743,26.2815,26.2528,26.26,101300.0
2011-05-25 11:15:00,36.61,36.63,36.59,36.59,85900.0,26.26,26.2743,26.2456,26.2456,85900.0
2011-05-25 11:20:00,36.59,36.66,36.59,36.6,144900.0,26.2456,26.2959,26.2456,26.2528,144900.0
2011-05-25 11:25:00,36.6,36.6,36.53,36.54,72800.0,26.2528,26.2528,26.2026,26.2098,72800.0
2011-05-25 11:30:00,36.54,36.56,36.51,36.51,111500.0,26.2098,26.2241,26.1883,26.1883,111500.0
2011-05-25 11:35:00,36.52,36.53,36.49,36.52,118300.0,26.1954,26.2026,26.1739,26.1954,118300.0
2011-05-25 11:40:00,36.52,36.54,36.5,36.5,45300.0,26.1954,26.2098,26.1811,26.1811,45300.0
2011-05-25 11:45:00,36.51,36.54,36.44,36.46,140300.0,26.1883,26.2098,26.138,26.1524,140300.0
2011-05-25 11:50:00,36.46,36.48,36.43,36.43,75700.0,26.1524,26.1667,26.1309,26.1309,75700.0
2011-05-25 11:55:00,36.43,36.44,36.4,36.4,92600.0,26.1309,26.138,26.1094,26.1094,92600.0
2011-05-25 12:00:00,36.41,36.41,36.38,36.39,70600.0,26.1165,26.1165,26.095,26.1022,70600.0
2011-05-25 12:05:00,36.39,36.41,36.37,36.38,90900.0,26.1022,26.1165,26.0878,26.095,90900.0
2011-05-25 12:10:00,36.38,36.42,36.38,36.4,99200.0,26.095,26.1237,26.095,26.1094,99200.0
2011-05-25 12:15:00,36.4,36.41,36.39,36.4,88800.0,26.1094,26.1165,26.1022,26.1094,88800.0
2011-05-25 12:20:00,36.4,36.42,36.4,36.4,46800.0,26.1094,26.1237,26.1094,26.1094,46800.0
2011-05-25 12:25:00,36.41,36.45,36.4,36.42,92500.0,26.1165,26.1452,26.1094,26.1237,92500.0
2011-05-25 12:30:00,36.42,36.46,36.41,36.46,57700.0,26.1237,26.1524,26.1165,26.1524,57700.0
2011-05-25 12:35:00,36.46,36.48,36.44,36.45,74900.0,26.1524,26.1667,26.138,26.1452,74900.0
2011-05-25 12:40:00,36.46,36.46,36.42,36.42,45200.0,26.1524,26.1524,26.1237,26.1237,45200.0
2011-05-25 12:45:00,36.42,36.44,36.41,36.42,95500.0,26.1237,26.138,26.1165,26.1237,95500.0
2011-05-25 12:50:00,36.43,36.45,36.42,36.44,153800.0,26.1309,26.1452,26.1237,26.138,153800.0
2011-05-25 12:55:00,36.45,36.48,36.44,36.48,50900.0,26.1452,26.1667,26.138,26.1667,50900.0
2011-05-25 13:00:00,36.48,36.49,36.43,36.47,78300.0,26.1667,26.1739,26.1309,26.1596,78300.0
2011-05-25 13:05:00,36.48,36.5,36.46,36.5,169700.0,26.1667,26.1811,26.1524,26.1811,169700.0
2011-05-25 13:10:00,36.5,36.51,36.46,36.48,69600.0,26.1811,26.1883,26.1524,26.1667,69600.0
2011-05-25 13:15:00,36.48,36.5,36.46,36.48,45700.0,26.1667,26.1811,26.1524,26.1667,45700.0
2011-05-25 13:20:00,36.48,36.49,36.42,36.42,96800.0,26.1667,26.1739,26.1237,26.1237,96800.0
2011-05-25 13:25:00,36.43,36.49,36.43,36.48,108200.0,26.1309,26.1739,26.1309,26.1667,108200.0
2011-05-25 13:30:00,36.48,36.5,36.48,36.49,35800.0,26.1667,26.1811,26.1667,26.1739,35800.0
2011-05-25 13:35:00,36.49,36.53,36.49,36.51,75900.0,26.1739,26.2026,26.1739,26.1883,75900.0
2011-05-25 13:40:00,36.52,36.54,36.49,36.54,99700.0,26.1954,26.2098,26.1739,26.2098,99700.0
2011-05-25 13:45:00,36.54,36.55,36.51,36.53,77000.0,26.2098,26.2169,26.1883,26.2026,77000.0
2011-05-25 13:50:00,36.53,36.55,36.52,36.54,51600.0,26.2026,26.2169,26.1954,26.2098,51600.0
2011-05-25 13:55:00,36.55,36.55,36.52,36.53,48900.0,26.2169,26.2169,26.1954,26.2026,48900.0
2011-05-25 14:00:00,36.54,36.56,36.52,36.52,69900.0,26.2098,26.2241,26.1954,26.1954,69900.0
2011-05-25 14:05:00,36.53,36.55,36.52,36.54,102700.0,26.2026,26.2169,26.1954,26.2098,102700.0
2011-05-25 14:10:00,36.54,36.56,36.53,36.56,70900.0,26.2098,26.2241,26.2026,26.2241,70900.0
2011-05-25 14:15:00,36.56,36.59,36.55,36.55,100600.0,26.2241,26.2456,26.2169,26.2169,100600.0
2011-05-25 14:20:00,36.55,36.56,36.53,36.54,39300.0,26.2169,26.2241,26.2026,26.2098,39300.0
2011-05-25 14:25:00,36.53,36.57,36.53,36.57,89300.0,26.2026,26.2313,26.2026,26.2313,89300.0
2011-05-25 14:30:00,36.56,36.57,36.54,36.56,115500.0,26.2241,26.2313,26.2098,26.2241,115500.0
2011-05-25 14:35:00,36.56,36.57,36.53,36.53,94500.0,26.2241,26.2313,26.2026,26.2026,94500.0
2011-05-25 14:40:00,36.53,36.55,36.53,36.55,77900.0,26.2026,26.2169,26.2026,26.2169,77900.0
2011-05-25 14:45:00,36.55,36.55,36.52,36.52,126300.0,26.2169,26.2169,26.1954,26.1954,126300.0
2011-05-25 14:50:00,36.52,36.55,36.51,36.54,231600.0,26.1954,26.2169,26.1883,26.2098,231600.0
2011-05-25 14:55:00,36.53,36.55,36.53,36.55,89600.0,26.2026,26.2169,26.2026,26.2169,89600.0
2011-05-25 15:00:00,36.55,36.58,36.54,36.58,133700.0,26.2169,26.2385,26.2098,26.2385,133700.0
2011-05-25 15:05:00,36.59,36.66,36.59,36.65,133800.0,26.2456,26.2959,26.2456,26.2887,133800.0
2011-05-25 15:10:00,36.64,36.69,36.64,36.65,152800.0,26.2815,26.3174,26.2815,26.2887,152800.0
2011-05-25 15:15:00,36.66,36.68,36.63,36.63,92500.0,26.2959,26.3102,26.2743,26.2743,92500.0
2011-05-25 15:20:00,36.64,36.65,36.6,36.64,262100.0,26.2815,26.2887,26.2528,26.2815,262100.0
2011-05-25 15:25:00,36.65,36.65,36.62,36.65,80000.0,26.2887,26.2887,26.2672,26.2887,80000.0
2011-05-25 15:30:00,36.64,36.65,36.61,36.61,105600.0,26.2815,26.2887,26.26,26.26,105600.0
2011-05-25 15:35:00,36.61,36.66,36.6,36.65,191100.0,26.26,26.2959,26.2528,26.2887,191100.0
2011-05-25 15:40:00,36.65,36.66,36.62,36.64,148200.0,26.2887,26.2959,26.2672,26.2815,148200.0
2011-05-25 15:45:00,36.64,36.67,36.6,36.64,448700.0,26.2815,26.303,26.2528,26.2815,448700.0
2011-05-25 15:50:00,36.64,36.65,36.6,36.65,380700.0,26.2815,26.2887,26.2528,26.2887,380700.0
2011-05-25 15:55:00,36.64,36.7,36.62,36.62,1368200.0,26.2815,26.3245,26.2672,26.2672,1368200.0
2011-05-26 09:30:00,36.45,36.56,36.38,36.5,190100.0,26.1452,26.2241,26.095,26.1811,190100.0
2011-05-26 09:35:00,36.5,36.54,36.48,36.5,169100.0,26.1811,26.2098,26.1667,26.1811,169100.0
2011-05-26 09:40:00,36.5,36.53,36.47,36.48,110100.0,26.1811,26.2026,26.1596,26.1667,110100.0
2011-05-26 09:45:00,36.48,36.49,36.35,36.36,116000.0,26.1667,26.1739,26.0735,26.0807,116000.0
2011-05-26 09:50:00,36.36,36.4,36.23,36.25,209700.0,26.0807,26.1094,25.9874,26.0018,209700.0
2011-05-26 09:55:00,36.25,36.31,36.2,36.28,177800.0,26.0018,26.0448,25.9659,26.0233,177800.0
2011-05-26 10:00:00,36.29,36.33,36.27,36.33,91100.0,26.0305,26.0591,26.0161,26.0591,91100.0
2011-05-26 10:05:00,36.34,36.36,36.27,36.27,94900.0,26.0663,26.0807,26.0161,26.0161,94900.0
2011-05-26 10:10:00,36.28,36.3,36.25,36.29,86500.0,26.0233,26.0376,26.0018,26.0305,86500.0
2011-05-26 10:15:00,36.29,36.34,36.26,36.28,61000.0,26.0305,26.0663,26.0089,26.0233,61000.0
2011-05-26 10:20:00,36.27,36.3,36.25,36.29,72200.0,26.0161,26.0376,26.0018,26.0305,72200.0
2011-05-26 10:25:00,36.3,36.3,36.24,36.28,91800.0,26.0376,26.0376,25.9946,26.0233,91800.0
2011-05-26 10:30:00,36.28,36.29,36.24,36.24,102300.0,26.0233,26.0305,25.9946,25.9946,102300.0
2011-05-26 10:35:00,36.25,36.3,36.25,36.3,90900.0,26.0018,26.0376,26.0018,26.0376,90900.0
2011-05-26 10:40:00,36.29,36.31,36.26,36.31,48600.0,26.0305,26.0448,26.0089,26.0448,48600.0
2011-05-26 10:45:00,36.3,36.31,36.2,36.21,72300.0,26.0376,26.0448,25.9659,25.9731,72300.0
2011-05-26 10:50:00,36.22,36.24,36.15,36.17,95100.0,25.9802,25.9946,25.93,25.9444,95100.0
2011-05-26 10:55:00,36.16,36.22,36.16,36.16,61200.0,25.9372,25.9802,25.9372,25.9372,61200.0
2011-05-26 11:00:00,36.16,36.18,36.13,36.13,112100.0,25.9372,25.9516,25.9157,25.9157,112100.0
2011-05-26 11:05:00,36.13,36.21,36.13,36.2,154500.0,25.9157,25.9731,25.9157,25.9659,154500.0
2011-05-26 11:10:00,36.2,36.2,36.14,36.15,39700.0,25.9659,25.9659,25.9229,25.93,39700.0
2011-05-26 11:15:00,36.14,36.2,36.13,36.18,73100.0,25.9229,25.9659,25.9157,25.9516,73100.0
2011-05-26 11:20:00,36.18,36.19,36.13,36.15,53800.0,25.9516,25.9587,25.9157,25.93,53800.0
2011-05-26 11:25:00,36.16,36.17,36.13,36.14,85100.0,25.9372,25.9444,25.9157,25.9229,85100.0
2011-05-26 11:30:00,36.15,36.18,36.12,36.12,188100.0,25.93,25.9516,25.9085,25.9085,188100.0
2011-05-26 11:35:00,36.11,36.13,36.11,36.11,134100.0,25.9013,25.9157,25.9013,25.9013,134100.0
2011-05-26 11:40:00,36.11,36.14,36.11,36.13,139900.0,25.9013,25.9229,25.9013,25.9157,139900.0
2011-05-26 11:45:00,36.12,36.13,36.12,36.12,25100.0,25.9085,25.9157,25.9085,25.9085,25100.0
2011-05-26 11:50:00,36.12,36.14,36.12,36.12,45900.0,25.9085,25.9229,25.9085,25.9085,45900.0
2011-05-26 11:55:00,36.12,36.15,36.11,36.14,51400.0,25.9085,25.93,25.9013,25.9229,51400.0
2011-05-26 12:00:00,36.14,36.15,36.11,36.11,73100.0,25.9229,25.93,25.9013,25.9013,73100.0
2011-05-26 12:05:00,36.11,36.12,36.11,36.11,28800.0,25.9013,25.9085,25.9013,25.9013,28800.0
2011-05-26 12:10:00,36.11,36.17,36.11,36.17,94900.0,25.9013,25.9444,25.9013,25.9444,94900.0
2011-05-26 12:15:00,36.17,36.19,36.15,36.16,60800.0,25.9444,25.9587,25.93,25.9372,60800.0
2011-05-26 12:20:00,36.17,36.2,36.16,36.16,36000.0,25.9444,25.9659,25.9372,25.9372,36000.0
2011-05-26 12:25:00,36.17,36.18,36.16,36.16,45000.0,25.9444,25.9516,25.9372,25.9372,45000.0
2011-05-26 12:30:00,36.17,36.19,36.16,36.18,62400.0,25.9444,25.9587,25.9372,25.9516,62400.0
2011-05-26 12:35:00,36.18,36.2,36.15,36.19,57800.0,25.9516,25.9659,25.93,25.9587,57800.0
2011-05-26 12:40:00,36.19,36.24,36.19,36.24,36300.0,25.9587,25.9946,25.9587,25.9946,36300.0
2011-05-26 12:45:00,36.23,36.25,36.21,36.22,144800.0,25.9874,26.0018,25.9731,25.9802,144800.0
2011-05-26 12:50:00,36.23,36.27,36.22,36.26,85100.0,25.9874,26.0161,25.9802,26.0089,85100.0
2011-05-26 12:55:00,36.26,36.28,36.24,36.24,40500.0,26.0089,26.0233,25.9946,25.9946,40500.0
2011-05-26 13:00:00,36.25,36.3,36.25,36.3,38900.0,26.0018,26.0376,26.0018,26.0376,38900.0
2011-05-26 13:05:00,36.3,36.31,36.29,36.3,44300.0,26.0376,26.0448,26.0305,26.0376,44300.0
2011-05-26 13:10:00,36.29,36.3,36.28,36.3,67700.0,26.0305,26.0376,26.0233,26.0376,67700.0
2011-05-26 13:15:00,36.3,36.39,36.3,36.37,80400.0,26.0376,26.1022,26.0376,26.0878,80400.0
2011-05-26 13:20:00,36.37,36.39,36.37,36.39,38100.0,26.0878,26.1022,26.0878,26.1022,38100.0
2011-05-26 13:25:00,36.39,36.39,36.34,36.36,93600.0,26.1022,26.1022,26.0663,26.0807,93600.0
2011-05-26 13:30:00,36.36,36.36,36.32,36.34,101500.0,26.0807,26.0807,26.052,26.0663,101500.0
2011-05-26 13:35:00,36.35,36.35,36.31,36.32,94400.0,26.0735,26.0735,26.0448,26.052,94400.0
2011-05-26 13:40:00,36.31,36.34,36.3,36.33,34200.0,26.0448,26.0663,26.0376,26.0591,34200.0
2011-05-26 13:45:00,36.33,36.34,36.29,36.3,48600.0,26.0591,26.0663,26.0305,26.0376,48600.0
2011-05-26 13:50:00,36.29,36.32,36.28,36.3,90700.0,26.0305,26.052,26.0233,26.0376,90700.0
2011-05-26 13:55:00,36.3,36.3,36.28,36.29,23400.0,26.0376,26.0376,26.0233,26.0305,23400.0
2011-05-26 14:00:00,36.29,36.31,36.28,36.3,48300.0,26.0305,26.0448,26.0233,26.0376,48300.0
2011-05-26 14:05:00,36.3,36.31,36.29,36.3,24600.0,26.0376,26.0448,26.0305,26.0376,24600.0
2011-05-26 14:10:00,36.31,36.34,36.3,36.34,60500.0,26.0448,26.0663,26.0376,26.0663,60500.0
2011-05-26 14:15:00,36.34,36.34,36.32,36.32,49900.0,26.0663,26.0663,26.052,26.052,49900.0
2011-05-26 14:20:00,36.32,36.33,36.31,36.32,48100.0,26.052,26.0591,26.0448,26.052,48100.0
2011-05-26 14:25:00,36.32,36.36,36.31,36.36,96500.0,26.052,26.0807,26.0448,26.0807,96500.0
2011-05-26 14:30:00,36.36,36.38,36.35,36.37,60200.0,26.0807,26.095,26.0735,26.0878,60200.0
2011-05-26 14:35:00,36.37,36.38,36.33,36.33,86200.0,26.0878,26.095,26.0591,26.0591,86200.0
2011-05-26 14:40:00,36.34,36.34,36.33,36.34,40400.0,26.0663,26.0663,26.0591,26.0663,40400.0
2011-05-26 14:45:00,36.34,36.37,36.34,36.37,76700.0,26.0663,26.0878,26.0663,26.0878,76700.0
2011-05-26 14:50:00,36.37,36.37,36.34,36.35,46200.0,26.0878,26.0878,26.0663,26.0735,46200.0
2011-05-26 14:55:00,36.35,36.38,36.34,36.37,88700.0,26.0735,26.095,26.0663,26.0878,88700.0
2011-05-26 15:00:00,36.36,36.37,36.33,36.33,75300.0,26.0807,26.0878,26.0591,26.0591,75300.0
2011-05-26 15:05:00,36.33,36.34,36.29,36.29,100200.0,26.0591,26.0663,26.0305,26.0305,100200.0
2011-05-26 15:10:00,36.29,36.3,36.25,36.26,84500.0,26.0305,26.0376,26.0018,26.0089,84500.0
2011-05-26 15:15:00,36.25,36.26,36.24,36.24,92800.0,26.0018,26.0089,25.9946,25.9946,92800.0
2011-05-26 15:20:00,36.24,36.26,36.21,36.26,136800.0,25.9946,26.0089,25.9731,26.0089,136800.0
2011-05-26 15:25:00,36.25,36.28,36.25,36.28,41600.0,26.0018,26.0233,26.0018,26.0233,41600.0
2011-05-26 15:30:00,36.27,36.29,36.25,36.25,114300.0,26.0161,26.0305,26.0018,26.0018,114300.0
2011-05-26 15:35:00,36.25,36.26,36.21,36.26,136400.0,26.0018,26.0089,25.9731,26.0089,136400.0
2011-05-26 15:40:00,36.25,36.26,36.21,36.22,213400.0,26.0018,26.0089,25.9731,25.9802,213400.0
2011-05-26 15:45:00,36.22,36.23,36.16,36.17,323600.0,25.9802,25.9874,25.9372,25.9444,323600.0
2011-05-26 15:50:00,36.18,36.22,36.17,36.19,218300.0,25.9516,25.9802,25.9444,25.9587,218300.0
2011-05-26 15:55:00,36.19,36.22,36.17,36.22,392000.0,25.9587,25.9802,25.9444,25.9802,392000.0
2011-05-27 09:30:00,36.36,36.42,36.23,36.28,204500.0,26.0807,26.1237,25.9874,26.0233,204500.0
2011-05-27 09:35:00,36.28,36.37,36.28,36.33,132300.0,26.0233,26.0878,26.0233,26.0591,132300.0
2011-05-27 09:40:00,36.32,36.36,36.29,36.35,64700.0,26.052,26.0807,26.0305,26.0735,64700.0
2011-05-27 09:45:00,36.35,36.35,36.24,36.25,267600.0,26.0735,26.0735,25.9946,26.0018,267600.0
2011-05-27 09:50:00,36.25,36.25,36.17,36.19,135600.0,26.0018,26.0018,25.9444,25.9587,135600.0
2011-05-27 09:55:00,36.2,36.27,36.18,36.19,116600.0,25.9659,26.0161,25.9516,25.9587,116600.0
2011-05-27 10:00:00,36.2,36.22,36.13,36.14,235100.0,25.9659,25.9802,25.9157,25.9229,235100.0
2011-05-27 10:05:00,36.13,36.18,36.07,36.08,195400.0,25.9157,25.9516,25.8727,25.8798,195400.0
2011-05-27 10:10:00,36.09,36.14,36.05,36.13,225300.0,25.887,25.9229,25.8583,25.9157,225300.0
2011-05-27 10:15:00,36.12,36.19,36.09,36.18,199900.0,25.9085,25.9587,25.887,25.9516,199900.0
2011-05-27 10:20:00,36.18,36.2,36.09,36.09,160200.0,25.9516,25.9659,25.887,25.887,160200.0
2011-05-27 10:25:00,36.09,36.18,36.09,36.14,189700.0,25.887,25.9516,25.887,25.9229,189700.0
2011-05-27 10:30:00,36.14,36.17,36.1,36.1,90800.0,25.9229,25.9444,25.8942,25.8942,90800.0
2011-05-27 10:35:00,36.1,36.15,36.09,36.11,123600.0,25.8942,25.93,25.887,25.9013,123600.0
2011-05-27 10:40:00,36.12,36.14,36.11,36.13,35600.0,25.9085,25.9229,25.9013,25.9157,35600.0
2011-05-27 10:45:00,36.13,36.13,36.1,36.13,108100.0,25.9157,25.9157,25.8942,25.9157,108100.0
2011-05-27 10:50:00,36.13,36.15,36.12,36.13,74500.0,25.9157,25.93,25.9085,25.9157,74500.0
2011-05-27 10:55:00,36.13,36.15,36.11,36.12,102100.0,25.9157,25.93,25.9013,25.9085,102100.0
2011-05-27 11:00:00,36.11,36.17,36.11,36.15,80900.0,25.9013,25.9444,25.9013,25.93,80900.0
2011-05-27 11:05:00,36.15,36.16,36.1,36.11,123200.0,25.93,25.9372,25.8942,25.9013,123200.0
2011-05-27 11:10:00,36.11,36.13,36.09,36.09,69800.0,25.9013,25.9157,25.887,25.887,69800.0
2011-05-27 11:15:00,36.09,36.1,36.08,36.09,102800.0,25.887,25.8942,25.8798,25.887,102800.0
2011-05-27 11:20:00,36.09,36.09,36.08,36.09,95800.0,25.887,25.887,25.8798,25.887,95800.0
2011-05-27 11:25:00,36.09,36.1,36.06,36.09,127000.0,25.887,25.8942,25.8655,25.887,127000.0
2011-05-27 11:30:00,36.09,36.1,36.06,36.07,67800.0,25.887,25.8942,25.8655,25.8727,67800.0
2011-05-27 11:35:00,36.07,36.07,36.0,36.03,330800.0,25.8727,25.8727,25.8224,25.844,330800.0
2011-05-27 11:40:00,36.03,36.03,36.0,36.01,113400.0,25.844,25.844,25.8224,25.8296,113400.0
2011-05-27 11:45:00,36.02,36.03,36.01,36.02,55400.0,25.8368,25.844,25.8296,25.8368,55400.0
2011-05-27 11:50:00,36.03,36.05,36.02,36.02,94400.0,25.844,25.8583,25.8368,25.8368,94400.0
2011-05-27 11:55:00,36.02,36.03,35.98,35.99,126700.0,25.8368,25.844,25.8081,25.8153,126700.0
2011-05-27 12:00:00,35.99,36.01,35.95,35.99,153000.0,25.8153,25.8296,25.7866,25.8153,153000.0
2011-05-27 12:05:00,35.98,36.0,35.96,36.0,55500.0,25.8081,25.8224,25.7937,25.8224,55500.0
2011-05-27 12:10:00,36.0,36.02,35.99,36.01,83100.0,25.8224,25.8368,25.8153,25.8296,83100.0
2011-05-27 12:15:00,36.01,36.02,36.0,36.01,71700.0,25.8296,25.8368,25.8224,25.8296,71700.0
2011-05-27 12:20:00,36.02,36.02,36.01,36.01,30100.0,25.8368,25.8368,25.8296,25.8296,30100.0
2011-05-27 12:25:00,36.02,36.02,36.01,36.01,48800.0,25.8368,25.8368,25.8296,25.8296,48800.0
2011-05-27 12:30:00,36.02,36.03,36.0,36.01,98800.0,25.8368,25.844,25.8224,25.8296,98800.0
2011-05-27 12:35:00,36.0,36.01,36.0,36.0,27400.0,25.8224,25.8296,25.8224,25.8224,27400.0
2011-05-27 12:40:00,36.0,36.02,36.0,36.01,31500.0,25.8224,25.8368,25.8224,25.8296,31500.0
2011-05-27 12:45:00,36.01,36.02,36.01,36.01,31600.0,25.8296,25.8368,25.8296,25.8296,31600.0
2011-05-27 12:50:00,36.01,36.02,35.97,35.99,55400.0,25.8296,25.8368,25.8009,25.8153,55400.0
2011-05-27 12:55:00,35.98,36.01,35.98,36.0,80600.0,25.8081,25.8296,25.8081,25.8224,80600.0
2011-05-27 13:00:00,36.0,36.01,35.98,36.01,61300.0,25.8224,25.8296,25.8081,25.8296,61300.0
2011-05-27 13:05:00,36.01,36.02,35.99,36.01,71800.0,25.8296,25.8368,25.8153,25.8296,71800.0
2011-05-27 13:10:00,36.01,36.02,35.98,35.98,45700.0,25.8296,25.8368,25.8081,25.8081,45700.0
2011-05-27 13:15:00,35.98,36.0,35.97,35.97,74700.0,25.8081,25.8224,25.8009,25.8009,74700.0
2011-05-27 13:20:00,35.98,35.98,35.96,35.96,26900.0,25.8081,25.8081,25.7937,25.7937,26900.0
2011-05-27 13:25:00,35.96,35.98,35.96,35.98,46000.0,25.7937,25.8081,25.7937,25.8081,46000.0
2011-05-27 13:30:00,35.97,36.01,35.97,35.98,65800.0,25.8009,25.8296,25.8009,25.8081,65800.0
2011-05-27 13:35:00,35.98,35.99,35.97,35.98,24500.0,25.8081,25.8153,25.8009,25.8081,24500.0
2011-05-27 13:40:00,35.99,36.0,35.98,36.0,48200.0,25.8153,25.8224,25.8081,25.8224,48200.0
2011-05-27 13:45:00,36.0,36.01,35.99,36.0,62000.0,25.8224,25.8296,25.8153,25.8224,62000.0
2011-05-27 13:50:00,35.99,35.99,35.98,35.98,27600.0,25.8153,25.8153,25.8081,25.8081,27600.0
2011-05-27 13:55:00,35.98,36.01,35.98,35.99,65100.0,25.8081,25.8296,25.8081,25.8153,65100.0
2011-05-27 14:00:00,35.99,36.05,35.99,36.0,131100.0,25.8153,25.8583,25.8153,25.8224,131100.0
2011-05-27 14:05:00,36.0,36.0,35.98,35.99,66700.0,25.8224,25.8224,25.8081,25.8153,66700.0
2011-05-27 14:10:00,35.99,36.01,35.98,35.99,50500.0,25.8153,25.8296,25.8081,25.8153,50500.0
2011-05-27 14:15:00,36.0,36.0,35.99,36.0,20700.0,25.8224,25.8224,25.8153,25.8224,20700.0
2011-05-27 14:20:00,35.99,36.0,35.98,35.98,35700.0,25.8153,25.8224,25.8081,25.8081,35700.0
2011-05-27 14:25:00,35.98,35.99,35.97,35.97,28200.0,25.8081,25.8153,25.8009,25.8009,28200.0
2011-05-27 14:30:00,35.97,35.97,35.94,35.96,120400.0,25.8009,25.8009,25.7794,25.7937,120400.0
2011-05-27 14:35:00,35.96,35.99,35.96,35.98,63100.0,25.7937,25.8153,25.7937,25.8081,63100.0
2011-05-27 14:40:00,35.97,35.99,35.96,35.96,77200.0,25.8009,25.8153,25.7937,25.7937,77200.0
2011-05-27 14:45:00,35.95,35.96,35.94,35.96,100500.0,25.7866,25.7937,25.7794,25.7937,100500.0
2011-05-27 14:50:00,35.96,35.97,35.95,35.97,61000.0,25.7937,25.8009,25.7866,25.8009,61000.0
2011-05-27 14:55:00,35.97,35.97,35.92,35.93,86800.0,25.8009,25.8009,25.7651,25.7722,86800.0
2011-05-27 15:00:00,35.94,35.94,35.91,35.93,137700.0,25.7794,25.7794,25.7579,25.7722,137700.0
2011-05-27 15:05:00,35.93,35.95,35.92,35.92,107400.0,25.7722,25.7866,25.7651,25.7651,107400.0
2011-05-27 15:10:00,35.93,35.98,35.93,35.96,106400.0,25.7722,25.8081,25.7722,25.7937,106400.0
2011-05-27 15:15:00,35.96,35.99,35.93,35.99,106900.0,25.7937,25.8153,25.7722,25.8153,106900.0
2011-05-27 15:20:00,35.99,36.01,35.96,35.99,131600.0,25.8153,25.8296,25.7937,25.8153,131600.0
2011-05-27 15:25:00,35.98,36.01,35.98,36.0,56100.0,25.8081,25.8296,25.8081,25.8224,56100.0
2011-05-27 15:30:00,36.0,36.01,35.96,35.98,177700.0,25.8224,25.8296,25.7937,25.8081,177700.0
2011-05-27 15:35:00,35.99,36.02,35.98,36.0,112000.0,25.8153,25.8368,25.8081,25.8224,112000.0
2011-05-27 15:40:00,35.99,36.02,35.98,36.0,185800.0,25.8153,25.8368,25.8081,25.8224,185800.0
2011-05-27 15:45:00,36.01,36.04,36.0,36.04,209200.0,25.8296,25.8511,25.8224,25.8511,209200.0
2011-05-27 15:50:00,36.04,36.07,36.01,36.03,297200.0,25.8511,25.8727,25.8296,25.844,297200.0
2011-05-27 15:55:00,36.03,36.07,35.98,36.01,931700.0,25.844,25.8727,25.8081,25.8296,931700.0
2011-05-31 09:30:00,36.18,36.26,36.12,36.24,237500.0,25.9516,26.0089,25.9085,25.9946,237500.0
2011-05-31 09:35:00,36.24,36.24,36.15,36.17,72700.0,25.9946,25.9946,25.93,25.9444,72700.0
2011-05-31 09:40:00,36.18,36.24,36.14,36.17,109200.0,25.9516,25.9946,25.9229,25.9444,109200.0
2011-05-31 09:45:00,36.16,36.21,36.15,36.17,88700.0,25.9372,25.9731,25.93,25.9444,88700.0
2011-05-31 09:50:00,36.18,36.21,36.17,36.19,54500.0,25.9516,25.9731,25.9444,25.9587,54500.0
2011-05-31 09:55:00,36.19,36.21,36.15,36.15,80200.0,25.9587,25.9731,25.93,25.93,80200.0
2011-05-31 10:00:00,36.15,36.2,36.12,36.16,211600.0,25.93,25.9659,25.9085,25.9372,211600.0
2011-05-31 10:05:00,36.17,36.18,36.15,36.17,103600.0,25.9444,25.9516,25.93,25.9444,103600.0
2011-05-31 10:10:00,36.16,36.2,36.16,36.16,138400.0,25.9372,25.9659,25.9372,25.9372,138400.0
2011-05-31 10:15:00,36.17,36.18,36.15,36.18,61800.0,25.9444,25.9516,25.93,25.9516,61800.0
2011-05-31 10:20:00,36.17,36.2,36.17,36.18,137600.0,25.9444,25.9659,25.9444,25.9516,137600.0
2011-05-31 10:25:00,36.18,36.18,36.15,36.16,141300.0,25.9516,25.9516,25.93,25.9372,141300.0
2011-05-31 10:30:00,36.16,36.17,36.14,36.14,177600.0,25.9372,25.9444,25.9229,25.9229,177600.0
2011-05-31 10:35:00,36.15,36.16,36.12,36.12,44800.0,25.93,25.9372,25.9085,25.9085,44800.0
2011-05-31 10:40:00,36.13,36.13,36.11,36.11,54700.0,25.9157,25.9157,25.9013,25.9013,54700.0
2011-05-31 10:45:00,36.11,36.14,36.08,36.08,92100.0,25.9013,25.9229,25.8798,25.8798,92100.0
2011-05-31 10:50:00,36.08,36.08,36.03,36.05,73700.0,25.8798,25.8798,25.844,25.8583,73700.0
2011-05-31 10:55:00,36.06,36.06,36.03,36.04,41900.0,25.8655,25.8655,25.844,25.8511,41900.0
2011-05-31 11:00:00,36.04,36.05,36.03,36.04,48800.0,25.8511,25.8583,25.844,25.8511,48800.0
2011-05-31 11:05:00,36.04,36.05,36.03,36.03,56000.0,25.8511,25.8583,25.844,25.844,56000.0
2011-05-31 11:10:00,36.03,36.04,36.02,36.04,78100.0,25.844,25.8511,25.8368,25.8511,78100.0
2011-05-31 11:15:00,36.04,36.07,36.03,36.07,215600.0,25.8511,25.8727,25.844,25.8727,215600.0
2011-05-31 11:20:00,36.07,36.07,36.04,36.05,104300.0,25.8727,25.8727,25.8511,25.8583,104300.0
2011-05-31 11:25:00,36.06,36.07,36.04,36.07,128900.0,25.8655,25.8727,25.8511,25.8727,128900.0
2011-05-31 11:30:00,36.07,36.11,36.06,36.08,117800.0,25.8727,25.9013,25.8655,25.8798,117800.0
2011-05-31 11:35:00,36.08,36.09,36.07,36.07,49600.0,25.8798,25.887,25.8727,25.8727,49600.0
2011-05-31 11:40:00,36.07,36.11,36.07,36.11,36700.0,25.8727,25.9013,25.8727,25.9013,36700.0
2011-05-31 11:45:00,36.11,36.13,36.1,36.12,65700.0,25.9013,25.9157,25.8942,25.9085,65700.0
2011-05-31 11:50:00,36.12,36.12,36.09,36.1,37900.0,25.9085,25.9085,25.887,25.8942,37900.0
2011-05-31 11:55:00,36.1,36.11,36.06,36.07,28600.0,25.8942,25.9013,25.8655,25.8727,28600.0
2011-05-31 12:00:00,36.07,36.08,36.04,36.07,56800.0,25.8727,25.8798,25.8511,25.8727,56800.0
2011-05-31 12:05:00,36.06,36.12,36.06,36.12,48100.0,25.8655,25.9085,25.8655,25.9085,48100.0
2011-05-31 12:10:00,36.11,36.12,36.11,36.11,12900.0,25.9013,25.9085,25.9013,25.9013,12900.0
2011-05-31 12:15:00,36.11,36.13,36.11,36.13,34200.0,25.9013,25.9157,25.9013,25.9157,34200.0
2011-05-31 12:20:00,36.13,36.14,36.12,36.13,38000.0,25.9157,25.9229,25.9085,25.9157,38000.0
2011-05-31 12:25:00,36.13,36.14,36.13,36.13,23800.0,25.9157,25.9229,25.9157,25.9157,23800.0
2011-05-31 12:30:00,36.13,36.13,36.07,36.1,87500.0,25.9157,25.9157,25.8727,25.8942,87500.0
2011-05-31 12:35:00,36.1,36.1,36.07,36.08,23300.0,25.8942,25.8942,25.8727,25.8798,23300.0
2011-05-31 12:40:00,36.08,36.1,36.07,36.08,26300.0,25.8798,25.8942,25.8727,25.8798,26300.0
2011-05-31 12:45:00,36.08,36.09,36.08,36.08,32900.0,25.8798,25.887,25.8798,25.8798,32900.0
2011-05-31 12:50:00,36.09,36.1,36.07,36.09,33400.0,25.887,25.8942,25.8727,25.887,33400.0
2011-05-31 12:55:00,36.09,36.1,36.07,36.08,23500.0,25.887,25.8942,25.8727,25.8798,23500.0
2011-05-31 13:00:00,36.08,36.08,36.07,36.07,14400.0,25.8798,25.8798,25.8727,25.8727,14400.0
2011-05-31 13:05:00,36.07,36.08,36.05,36.05,24200.0,25.8727,25.8798,25.8583,25.8583,24200.0
2011-05-31 13:10:00,36.05,36.07,36.05,36.07,19800.0,25.8583,25.8727,25.8583,25.8727,19800.0
2011-05-31 13:15:00,36.07,36.08,36.06,36.08,34600.0,25.8727,25.8798,25.8655,25.8798,34600.0
2011-05-31 13:20:00,36.08,36.09,36.07,36.09,21700.0,25.8798,25.887,25.8727,25.887,21700.0
2011-05-31 13:25:00,36.08,36.1,36.08,36.1,30100.0,25.8798,25.8942,25.8798,25.8942,30100.0
2011-05-31 13:30:00,36.11,36.11,36.08,36.09,38800.0,25.9013,25.9013,25.8798,25.887,38800.0
2011-05-31 13:35:00,36.08,36.1,36.06,36.06,56800.0,25.8798,25.8942,25.8655,25.8655,56800.0
2011-05-31 13:40:00,36.05,36.09,36.05,36.09,56100.0,25.8583,25.887,25.8583,25.887,56100.0
2011-05-31 13:45:00,36.1,36.12,36.08,36.09,131100.0,25.8942,25.9085,25.8798,25.887,131100.0
2011-05-31 13:50:00,36.09,36.11,36.09,36.1,40500.0,25.887,25.9013,25.887,25.8942,40500.0
2011-05-31 13:55:00,36.09,36.1,36.06,36.07,51500.0,25.887,25.8942,25.8655,25.8727,51500.0
2011-05-31 14:00:00,36.07,36.07,36.06,36.06,39200.0,25.8727,25.8727,25.8655,25.8655,39200.0
2011-05-31 14:05:00,36.06,36.09,36.06,36.09,44500.0,25.8655,25.887,25.8655,25.887,44500.0
2011-05-31 14:10:00,36.09,36.1,36.08,36.09,42600.0,25.887,25.8942,25.8798,25.887,42600.0
2011-05-31 14:15:00,36.09,36.1,36.09,36.09,16200.0,25.887,25.8942,25.887,25.887,16200.0
2011-05-31 14:20:00,36.1,36.1,36.07,36.09,64000.0,25.8942,25.8942,25.8727,25.887,64000.0
2011-05-31 14:25:00,36.09,36.1,36.08,36.09,31200.0,25.887,25.8942,25.8798,25.887,31200.0
2011-05-31 14:30:00,36.08,36.09,36.06,36.07,112200.0,25.8798,25.887,25.8655,25.8727,112200.0
2011-05-31 14:35:00,36.07,36.11,36.06,36.1,206800.0,25.8727,25.9013,25.8655,25.8942,206800.0
2011-05-31 14:40:00,36.1,36.12,36.1,36.1,48500.0,25.8942,25.9085,25.8942,25.8942,48500.0
2011-05-31 14:45:00,36.11,36.11,36.09,36.1,80400.0,25.9013,25.9013,25.887,25.8942,80400.0
2011-05-31 14:50:00,36.1,36.12,36.09,36.11,66100.0,25.8942,25.9085,25.887,25.9013,66100.0
2011-05-31 14:55:00,36.11,36.12,36.1,36.1,63000.0,25.9013,25.9085,25.8942,25.8942,63000.0
2011-05-31 15:00:00,36.1,36.11,36.1,36.11,54600.0,25.8942,25.9013,25.8942,25.9013,54600.0
2011-05-31 15:05:00,36.11,36.12,36.1,36.11,60800.0,25.9013,25.9085,25.8942,25.9013,60800.0
2011-05-31 15:10:00,36.11,36.12,36.1,36.11,74100.0,25.9013,25.9085,25.8942,25.9013,74100.0
2011-05-31 15:15:00,36.12,36.15,36.11,36.15,100000.0,25.9085,25.93,25.9013,25.93,100000.0
2011-05-31 15:20:00,36.14,36.15,36.13,36.15,135100.0,25.9229,25.93,25.9157,25.93,135100.0
2011-05-31 15:25:00,36.15,36.17,36.13,36.14,95100.0,25.93,25.9444,25.9157,25.9229,95100.0
2011-05-31 15:30:00,36.14,36.16,36.12,36.16,139900.0,25.9229,25.9372,25.9085,25.9372,139900.0
2011-05-31 15:35:00,36.15,36.16,36.14,36.15,58400.0,25.93,25.9372,25.9229,25.93,58400.0
2011-05-31 15:40:00,36.14,36.2,36.14,36.19,219000.0,25.9229,25.9659,25.9229,25.9587,219000.0
2011-05-31 15:45:00,36.19,36.21,36.16,36.19,277300.0,25.9587,25.9731,25.9372,25.9587,277300.0
2011-05-31 15:50:00,36.18,36.26,36.18,36.25,220400.0,25.9516,26.0089,25.9516,26.0018,220400.0
2011-05-31 15:55:00,36.25,36.28,36.25,36.27,509000.0,26.0018,26.0233,26.0018,26.0161,509000.0
2011-06-01 09:30:00,36.12,36.21,36.11,36.14,148000.0,25.9085,25.9731,25.9013,25.9229,148000.0
2011-06-01 09:35:00,36.14,36.21,36.13,36.2,226400.0,25.9229,25.9731,25.9157,25.9659,226400.0
2011-06-01 09:40:00,36.2,36.26,36.18,36.25,232900.0,25.9659,26.0089,25.9516,26.0018,232900.0
2011-06-01 09:45:00,36.26,36.26,36.17,36.18,141100.0,26.0089,26.0089,25.9444,25.9516,141100.0
2011-06-01 09:50:00,36.17,36.19,36.12,36.14,80600.0,25.9444,25.9587,25.9085,25.9229,80600.0
2011-06-01 09:55:00,36.14,36.19,36.14,36.19,82400.0,25.9229,25.9587,25.9229,25.9587,82400.0
2011-06-01 10:00:00,36.17,36.19,36.12,36.16,233700.0,25.9444,25.9587,25.9085,25.9372,233700.0
2011-06-01 10:05:00,36.16,36.18,36.13,36.13,87700.0,25.9372,25.9516,25.9157,25.9157,87700.0
2011-06-01 10:10:00,36.15,36.16,36.12,36.15,208200.0,25.93,25.9372,25.9085,25.93,208200.0
2011-06-01 10:15:00,36.15,36.16,36.14,36.15,101900.0,25.93,25.9372,25.9229,25.93,101900.0
2011-06-01 10:20:00,36.16,36.16,36.09,36.09,256700.0,25.9372,25.9372,25.887,25.887,256700.0
2011-06-01 10:25:00,36.09,36.1,36.05,36.08,120800.0,25.887,25.8942,25.8583,25.8798,120800.0
2011-06-01 10:30:00,36.09,36.1,36.05,36.07,136200.0,25.887,25.8942,25.8583,25.8727,136200.0
2011-06-01 10:35:00,36.07,36.11,36.05,36.05,83300.0,25.8727,25.9013,25.8583,25.8583,83300.0
2011-06-01 10:40:00,36.05,36.05,36.0,36.01,136000.0,25.8583,25.8583,25.8224,25.8296,136000.0
2011-06-01 10:45:00,36.01,36.02,35.99,36.0,160300.0,25.8296,25.8368,25.8153,25.8224,160300.0
2011-06-01 10:50:00,36.01,36.04,35.99,36.03,275000.0,25.8296,25.8511,25.8153,25.844,275000.0
2011-06-01 10:55:00,36.03,36.05,36.01,36.05,128700.0,25.844,25.8583,25.8296,25.8583,128700.0
2011-06-01 11:00:00,36.05,36.09,36.04,36.05,111700.0,25.8583,25.887,25.8511,25.8583,111700.0
2011-06-01 11:05:00,36.04,36.05,35.97,36.0,80500.0,25.8511,25.8583,25.8009,25.8224,80500.0
2011-06-01 11:10:00,35.99,36.0,35.88,35.92,95700.0,25.8153,25.8224,25.7364,25.7651,95700.0
2011-06-01 11:15:00,35.92,35.94,35.9,35.92,77900.0,25.7651,25.7794,25.7507,25.7651,77900.0
2011-06-01 11:20:00,35.92,35.93,35.91,35.91,33000.0,25.7651,25.7722,25.7579,25.7579,33000.0
2011-06-01 11:25:00,35.91,35.94,35.9,35.92,122900.0,25.7579,25.7794,25.7507,25.7651,122900.0
2011-06-01 11:30:00,35.92,35.93,35.86,35.87,161600.0,25.7651,25.7722,25.722,25.7292,161600.0
2011-06-01 11:35:00,35.87,35.87,35.82,35.82,43800.0,25.7292,25.7292,25.6933,25.6933,43800.0
2011-06-01 11:40:00,35.82,35.88,35.82,35.87,110000.0,25.6933,25.7364,25.6933,25.7292,110000.0
2011-06-01 11:45:00,35.87,35.88,35.86,35.87,89900.0,25.7292,25.7364,25.722,25.7292,89900.0
2011-06-01 11:50:00,35.87,35.88,35.84,35.84,66500.0,25.7292,25.7364,25.7077,25.7077,66500.0
2011-06-01 11:55:00,35.85,35.86,35.83,35.85,49300.0,25.7148,25.722,25.7005,25.7148,49300.0
2011-06-01 12:00:00,35.85,35.9,35.84,35.86,75700.0,25.7148,25.7507,25.7077,25.722,75700.0
2011-06-01 12:05:00,35.86,35.88,35.84,35.86,145000.0,25.722,25.7364,25.7077,25.722,145000.0
2011-06-01 12:10:00,35.85,35.88,35.83,35.85,102800.0,25.7148,25.7364,25.7005,25.7148,102800.0
2011-06-01 12:15:00,35.85,35.85,35.76,35.79,184200.0,25.7148,25.7148,25.6503,25.6718,184200.0
2011-06-01 12:20:00,35.79,35.81,35.76,35.79,90500.0,25.6718,25.6862,25.6503,25.6718,90500.0
2011-06-01 12:25:00,35.79,35.8,35.77,35.77,40300.0,25.6718,25.679,25.6575,25.6575,40300.0
2011-06-01 12:30:00,35.76,35.8,35.76,35.78,43800.0,25.6503,25.679,25.6503,25.6646,43800.0
2011-06-01 12:35:00,35.78,35.81,35.78,35.8,16300.0,25.6646,25.6862,25.6646,25.679,16300.0
2011-06-01 12:40:00,35.79,35.8,35.72,35.74,83800.0,25.6718,25.679,25.6216,25.6359,83800.0
2011-06-01 12:45:00,35.75,35.78,35.73,35.78,53800.0,25.6431,25.6646,25.6288,25.6646,53800.0
2011-06-01 12:50:00,35.77,35.78,35.75,35.77,32800.0,25.6575,25.6646,25.6431,25.6575,32800.0
2011-06-01 12:55:00,35.76,35.78,35.72,35.75,60000.0,25.6503,25.6646,25.6216,25.6431,60000.0
2011-06-01 13:00:00,35.74,35.76,35.72,35.72,56500.0,25.6359,25.6503,25.6216,25.6216,56500.0
2011-06-01 13:05:00,35.72,35.73,35.69,35.69,55800.0,25.6216,25.6288,25.6001,25.6001,55800.0
2011-06-01 13:10:00,35.7,35.7,35.64,35.66,104000.0,25.6073,25.6073,25.5642,25.5786,104000.0
2011-06-01 13:15:00,35.66,35.71,35.65,35.7,70700.0,25.5786,25.6144,25.5714,25.6073,70700.0
2011-06-01 13:20:00,35.7,35.73,35.65,35.66,110500.0,25.6073,25.6288,25.5714,25.5786,110500.0
2011-06-01 13:25:00,35.66,35.68,35.62,35.66,107100.0,25.5786,25.5929,25.5499,25.5786,107100.0
2011-06-01 13:30:00,35.65,35.68,35.62,35.67,61900.0,25.5714,25.5929,25.5499,25.5857,61900.0
2011-06-01 13:35:00,35.66,35.68,35.65,35.67,60000.0,25.5786,25.5929,25.5714,25.5857,60000.0
2011-06-01 13:40:00,35.67,35.69,35.66,35.68,47600.0,25.5857,25.6001,25.5786,25.5929,47600.0
2011-06-01 13:45:00,35.68,35.69,35.59,35.64,183000.0,25.5929,25.6001,25.5284,25.5642,183000.0
2011-06-01 13:50:00,35.65,35.65,35.58,35.59,81900.0,25.5714,25.5714,25.5212,25.5284,81900.0
2011-06-01 13:55:00,35.59,35.63,35.59,35.6,65700.0,25.5284,25.557,25.5284,25.5355,65700.0
2011-06-01 14:00:00,35.6,35.62,35.59,35.6,62800.0,25.5355,25.5499,25.5284,25.5355,62800.0
2011-06-01 14:05:00,35.6,35.6,35.59,35.59,28500.0,25.5355,25.5355,25.5284,25.5284,28500.0
2011-06-01 14:10:00,35.59,35.61,35.55,35.56,155700.0,25.5284,25.5427,25.4997,25.5068,155700.0
2011-06-01 14:15:00,35.56,35.59,35.54,35.57,110900.0,25.5068,25.5284,25.4925,25.514,110900.0
2011-06-01 14:20:00,35.56,35.57,35.54,35.54,49700.0,25.5068,25.514,25.4925,25.4925,49700.0
2011-06-01 14:25:00,35.54,35.57,35.53,35.53,86000.0,25.4925,25.514,25.4853,25.4853,86000.0
2011-06-01 14:30:00,35.53,35.53,35.49,35.5,251100.0,25.4853,25.4853,25.4566,25.4638,251100.0
2011-06-01 14:35:00,35.5,35.51,35.49,35.51,60600.0,25.4638,25.471,25.4566,25.471,60600.0
2011-06-01 14:40:00,35.51,35.53,35.48,35.48,74800.0,25.471,25.4853,25.4494,25.4494,74800.0
2011-06-01 14:45:00,35.48,35.51,35.44,35.48,162500.0,25.4494,25.471,25.4208,25.4494,162500.0
2011-06-01 14:50:00,35.47,35.5,35.46,35.48,55600.0,25.4423,25.4638,25.4351,25.4494,55600.0
2011-06-01 14:55:00,35.48,35.5,35.47,35.49,77100.0,25.4494,25.4638,25.4423,25.4566,77100.0
2011-06-01 15:00:00,35.49,35.52,35.48,35.52,102500.0,25.4566,25.4781,25.4494,25.4781,102500.0
2011-06-01 15:05:00,35.52,35.57,35.5,35.52,197900.0,25.4781,25.514,25.4638,25.4781,197900.0
2011-06-01 15:10:00,35.52,35.53,35.47,35.47,93700.0,25.4781,25.4853,25.4423,25.4423,93700.0
2011-06-01 15:15:00,35.47,35.5,35.45,35.5,134600.0,25.4423,25.4638,25.4279,25.4638,134600.0
2011-06-01 15:20:00,35.5,35.5,35.45,35.45,103600.0,25.4638,25.4638,25.4279,25.4279,103600.0
2011-06-01 15:25:00,35.45,35.47,35.44,35.47,89700.0,25.4279,25.4423,25.4208,25.4423,89700.0
2011-06-01 15:30:00,35.46,35.49,35.45,35.45,163300.0,25.4351,25.4566,25.4279,25.4279,163300.0
2011-06-01 15:35:00,35.45,35.49,35.44,35.49,127600.0,25.4279,25.4566,25.4208,25.4566,127600.0
2011-06-01 15:40:00,35.49,35.51,35.46,35.46,335700.0,25.4566,25.471,25.4351,25.4351,335700.0
2011-06-01 15:45:00,35.46,35.47,35.4,35.41,351000.0,25.4351,25.4423,25.3921,25.3992,351000.0
2011-06-01 15:50:00,35.41,35.46,35.41,35.45,286800.0,25.3992,25.4351,25.3992,25.4279,286800.0
2011-06-01 15:55:00,35.45,35.48,35.43,35.43,519000.0,25.4279,25.4494,25.4136,25.4136,519000.0
2011-06-02 09:30:00,35.25,35.31,35.03,35.09,319300.0,25.2845,25.3275,25.1267,25.1697,319300.0
2011-06-02 09:35:00,35.1,35.15,35.03,35.08,226700.0,25.1769,25.2127,25.1267,25.1625,226700.0
2011-06-02 09:40:00,35.08,35.09,34.71,34.79,587600.0,25.1625,25.1697,24.8971,24.9545,587600.0
2011-06-02 09:45:00,34.79,34.92,34.78,34.85,197500.0,24.9545,25.0478,24.9473,24.9976,197500.0
2011-06-02 09:50:00,34.85,35.12,34.84,34.97,304600.0,24.9976,25.1912,24.9904,25.0836,304600.0
2011-06-02 09:55:00,34.97,35.12,34.96,35.09,199300.0,25.0836,25.1912,25.0765,25.1697,199300.0
2011-06-02 10:00:00,35.1,35.14,34.94,35.02,291400.0,25.1769,25.2056,25.0621,25.1195,291400.0
2011-06-02 10:05:00,35.02,35.11,35.01,35.09,184700.0,25.1195,25.1841,25.1123,25.1697,184700.0
2011-06-02 10:10:00,35.1,35.17,35.09,35.13,180100.0,25.1769,25.2271,25.1697,25.1984,180100.0
2011-06-02 10:15:00,35.12,35.15,35.09,35.11,162100.0,25.1912,25.2127,25.1697,25.1841,162100.0
2011-06-02 10:20:00,35.11,35.11,35.04,35.07,182400.0,25.1841,25.1841,25.1338,25.1554,182400.0
2011-06-02 10:25:00,35.06,35.1,35.05,35.09,61800.0,25.1482,25.1769,25.141,25.1697,61800.0
2011-06-02 10:30:00,35.09,35.14,35.08,35.13,120500.0,25.1697,25.2056,25.1625,25.1984,120500.0
2011-06-02 10:35:00,35.13,35.15,35.11,35.11,47400.0,25.1984,25.2127,25.1841,25.1841,47400.0
2011-06-02 10:40:00,35.12,35.16,35.11,35.15,126600.0,25.1912,25.2199,25.1841,25.2127,126600.0
2011-06-02 10:45:00,35.15,35.2,35.14,35.14,147000.0,25.2127,25.2486,25.2056,25.2056,147000.0
2011-06-02 10:50:00,35.14,35.18,35.13,35.16,48900.0,25.2056,25.2343,25.1984,25.2199,48900.0
2011-06-02 10:55:00,35.16,35.16,35.09,35.1,95100.0,25.2199,25.2199,25.1697,25.1769,95100.0
2011-06-02 11:00:00,35.09,35.16,35.09,35.11,97900.0,25.1697,25.2199,25.1697,25.1841,97900.0
2011-06-02 11:05:00,35.12,35.12,35.03,35.07,148600.0,25.1912,25.1912,25.1267,25.1554,148600.0
2011-06-02 11:10:00,35.06,35.09,34.99,34.99,125600.0,25.1482,25.1697,25.098,25.098,125600.0
2011-06-02 11:15:00,34.99,35.0,34.97,34.98,54100.0,25.098,25.1052,25.0836,25.0908,54100.0
2011-06-02 11:20:00,34.97,34.98,34.92,34.97,108000.0,25.0836,25.0908,25.0478,25.0836,108000.0
2011-06-02 11:25:00,34.97,34.98,34.84,34.84,301100.0,25.0836,25.0908,24.9904,24.9904,301100.0
2011-06-02 11:30:00,34.84,34.9,34.83,34.86,214800.0,24.9904,25.0334,24.9832,25.0047,214800.0
2011-06-02 11:35:00,34.86,34.9,34.82,34.82,120800.0,25.0047,25.0334,24.976,24.976,120800.0
2011-06-02 11:40:00,34.83,34.88,34.81,34.83,190800.0,24.9832,25.0191,24.9689,24.9832,190800.0
2011-06-02 11:45:00,34.83,34.85,34.76,34.78,197500.0,24.9832,24.9976,24.933,24.9473,197500.0
2011-06-02 11:50:00,34.78,34.84,34.78,34.84,89900.0,24.9473,24.9904,24.9473,24.9904,89900.0
2011-06-02 11:55:00,34.84,34.91,34.83,34.87,87700.0,24.9904,25.0406,24.9832,25.0119,87700.0
2011-06-02 12:00:00,34.87,34.9,34.86,34.88,51500.0,25.0119,25.0334,25.0047,25.0191,51500.0
2011-06-02 12:05:00,34.88,34.89,34.84,34.84,49100.0,25.0191,25.0262,24.9904,24.9904,49100.0
2011-06-02 12:10:00,34.84,34.87,34.84,34.86,66200.0,24.9904,25.0119,24.9904,25.0047,66200.0
2011-06-02 12:15:00,34.87,34.87,34.83,34.86,82100.0,25.0119,25.0119,24.9832,25.0047,82100.0
2011-06-02 12:20:00,34.86,34.91,34.85,34.91,115800.0,25.0047,25.0406,24.9976,25.0406,115800.0
2011-06-02 12:25:00,34.91,34.96,34.9,34.96,110200.0,25.0406,25.0765,25.0334,25.0765,110200.0
2011-06-02 12:30:00,34.96,34.96,34.92,34.94,63500.0,25.0765,25.0765,25.0478,25.0621,63500.0
2011-06-02 12:35:00,34.94,34.95,34.91,34.92,97000.0,25.0621,25.0693,25.0406,25.0478,97000.0
2011-06-02 12:40:00,34.92,35.0,34.91,35.0,59100.0,25.0478,25.1052,25.0406,25.1052,59100.0
2011-06-02 12:45:00,35.0,35.0,34.94,34.97,277700.0,25.1052,25.1052,25.0621,25.0836,277700.0
2011-06-02 12:50:00,34.97,35.05,34.97,35.03,209100.0,25.0836,25.141,25.0836,25.1267,209100.0
2011-06-02 12:55:00,35.02,35.03,34.97,35.0,88100.0,25.1195,25.1267,25.0836,25.1052,88100.0
2011-06-02 13:00:00,35.0,35.01,34.98,34.98,92800.0,25.1052,25.1123,25.0908,25.0908,92800.0
2011-06-02 13:05:00,34.98,34.99,34.94,34.95,63700.0,25.0908,25.098,25.0621,25.0693,63700.0
2011-06-02 13:10:00,34.95,34.96,34.93,34.95,74300.0,25.0693,25.0765,25.0549,25.0693,74300.0
2011-06-02 13:15:00,34.95,34.98,34.94,34.98,116200.0,25.0693,25.0908,25.0621,25.0908,116200.0
2011-06-02 13:20:00,34.97,35.03,34.97,35.02,69100.0,25.0836,25.1267,25.0836,25.1195,69100.0
2011-06-02 13:25:00,35.02,35.07,35.02,35.06,43100.0,25.1195,25.1554,25.1195,25.1482,43100.0
2011-06-02 13:30:00,35.07,35.07,35.0,35.03,106600.0,25.1554,25.1554,25.1052,25.1267,106600.0
2011-06-02 13:35:00,35.04,35.06,35.03,35.05,45200.0,25.1338,25.1482,25.1267,25.141,45200.0
2011-06-02 13:40:00,35.05,35.12,35.04,35.12,78900.0,25.141,25.1912,25.1338,25.1912,78900.0
2011-06-02 13:45:00,35.11,35.13,35.08,35.1,85600.0,25.1841,25.1984,25.1625,25.1769,85600.0
2011-06-02 13:50:00,35.1,35.12,35.08,35.12,45500.0,25.1769,25.1912,25.1625,25.1912,45500.0
2011-06-02 13:55:00,35.12,35.15,35.11,35.12,89400.0,25.1912,25.2127,25.1841,25.1912,89400.0
2011-06-02 14:00:00,35.12,35.13,35.1,35.1,41300.0,25.1912,25.1984,25.1769,25.1769,41300.0
2011-06-02 14:05:00,35.1,35.1,35.05,35.07,54500.0,25.1769,25.1769,25.141,25.1554,54500.0
2011-06-02 14:10:00,35.07,35.11,35.07,35.09,116000.0,25.1554,25.1841,25.1554,25.1697,116000.0
2011-06-02 14:15:00,35.1,35.13,35.03,35.05,131300.0,25.1769,25.1984,25.1267,25.141,131300.0
2011-06-02 14:20:00,35.04,35.05,35.01,35.01,76100.0,25.1338,25.141,25.1123,25.1123,76100.0
2011-06-02 14:25:00,35.01,35.05,35.0,35.02,50200.0,25.1123,25.141,25.1052,25.1195,50200.0
2011-06-02 14:30:00,35.03,35.03,35.0,35.03,74000.0,25.1267,25.1267,25.1052,25.1267,74000.0
2011-06-02 14:35:00,35.02,35.03,34.98,34.98,58700.0,25.1195,25.1267,25.0908,25.0908,58700.0
2011-06-02 14:40:00,34.98,35.03,34.95,35.0,215400.0,25.0908,25.1267,25.0693,25.1052,215400.0
2011-06-02 14:45:00,35.02,35.05,35.0,35.05,109300.0,25.1195,25.141,25.1052,25.141,109300.0
2011-06-02 14:50:00,35.05,35.09,35.04,35.09,92300.0,25.141,25.1697,25.1338,25.1697,92300.0
2011-06-02 14:55:00,35.09,35.1,35.06,35.09,60400.0,25.1697,25.1769,25.1482,25.1697,60400.0
2011-06-02 15:00:00,35.09,35.11,35.04,35.08,123900.0,25.1697,25.1841,25.1338,25.1625,123900.0
2011-06-02 15:05:00,35.08,35.09,35.05,35.07,103700.0,25.1625,25.1697,25.141,25.1554,103700.0
2011-06-02 15:10:00,35.06,35.1,35.06,35.09,97000.0,25.1482,25.1769,25.1482,25.1697,97000.0
2011-06-02 15:15:00,35.1,35.11,35.06,35.07,90500.0,25.1769,25.1841,25.1482,25.1554,90500.0
2011-06-02 15:20:00,35.06,35.1,35.06,35.09,97900.0,25.1482,25.1769,25.1482,25.1697,97900.0
2011-06-02 15:25:00,35.09,35.09,35.02,35.02,116200.0,25.1697,25.1697,25.1195,25.1195,116200.0
2011-06-02 15:30:00,35.02,35.07,35.0,35.02,160800.0,25.1195,25.1554,25.1052,25.1195,160800.0
2011-06-02 15:35:00,35.02,35.04,35.0,35.01,166500.0,25.1195,25.1338,25.1052,25.1123,166500.0
2011-06-02 15:40:00,35.0,35.1,35.0,35.09,224800.0,25.1052,25.1769,25.1052,25.1697,224800.0
2011-06-02 15:45:00,35.1,35.12,35.08,35.08,289800.0,25.1769,25.1912,25.1625,25.1625,289800.0
2011-06-02 15:50:00,35.08,35.09,35.03,35.05,314600.0,25.1625,25.1697,25.1267,25.141,314600.0
2011-06-02 15:55:00,35.06,35.11,35.05,35.09,558300.0,25.1482,25.1841,25.141,25.1697,558300.0
2011-06-03 09:30:00,34.62,34.68,34.43,34.66,319900.0,24.8326,24.8756,24.6963,24.8613,319900.0
2011-06-03 09:35:00,34.66,34.72,34.57,34.64,183600.0,24.8613,24.9043,24.7967,24.8469,183600.0
2011-06-03 09:40:00,34.64,34.74,34.63,34.69,149000.0,24.8469,24.9187,24.8398,24.8828,149000.0
2011-06-03 09:45:00,34.69,34.75,34.67,34.73,200300.0,24.8828,24.9258,24.8684,24.9115,200300.0
2011-06-03 09:50:00,34.74,34.74,34.53,34.56,159700.0,24.9187,24.9187,24.768,24.7895,159700.0
2011-06-03 09:55:00,34.55,34.6,34.52,34.52,144700.0,24.7824,24.8182,24.7609,24.7609,144700.0
2011-06-03 10:00:00,34.53,34.65,34.52,34.64,213200.0,24.768,24.8541,24.7609,24.8469,213200.0
2011-06-03 10:05:00,34.63,34.66,34.6,34.63,150700.0,24.8398,24.8613,24.8182,24.8398,150700.0
2011-06-03 10:10:00,34.64,34.67,34.59,34.59,106300.0,24.8469,24.8684,24.8111,24.8111,106300.0
2011-06-03 10:15:00,34.59,34.63,34.56,34.56,119500.0,24.8111,24.8398,24.7895,24.7895,119500.0
2011-06-03 10:20:00,34.57,34.58,34.52,34.56,250100.0,24.7967,24.8039,24.7609,24.7895,250100.0
2011-06-03 10:25:00,34.56,34.63,34.55,34.59,109800.0,24.7895,24.8398,24.7824,24.8111,109800.0
2011-06-03 10:30:00,34.59,34.64,34.59,34.62,129400.0,24.8111,24.8469,24.8111,24.8326,129400.0
2011-06-03 10:35:00,34.63,34.68,34.6,34.68,117600.0,24.8398,24.8756,24.8182,24.8756,117600.0
2011-06-03 10:40:00,34.67,34.73,34.67,34.7,111500.0,24.8684,24.9115,24.8684,24.89,111500.0
2011-06-03 10:45:00,34.72,34.76,34.68,34.69,155400.0,24.9043,24.933,24.8756,24.8828,155400.0
2011-06-03 10:50:00,34.69,34.72,34.67,34.68,144800.0,24.8828,24.9043,24.8684,24.8756,144800.0
2011-06-03 10:55:00,34.68,34.68,34.65,34.68,63700.0,24.8756,24.8756,24.8541,24.8756,63700.0
2011-06-03 11:00:00,34.68,34.71,34.65,34.66,107800.0,24.8756,24.8971,24.8541,24.8613,107800.0
2011-06-03 11:05:00,34.66,34.66,34.6,34.61,163400.0,24.8613,24.8613,24.8182,24.8254,163400.0
2011-06-03 11:10:00,34.62,34.62,34.59,34.61,99900.0,24.8326,24.8326,24.8111,24.8254,99900.0
2011-06-03 11:15:00,34.6,34.62,34.55,34.56,117500.0,24.8182,24.8326,24.7824,24.7895,117500.0
2011-06-03 11:20:00,34.56,34.71,34.55,34.69,141800.0,24.7895,24.8971,24.7824,24.8828,141800.0
2011-06-03 11:25:00,34.69,34.69,34.62,34.62,54700.0,24.8828,24.8828,24.8326,24.8326,54700.0
2011-06-03 11:30:00,34.63,34.71,34.63,34.7,68200.0,24.8398,24.8971,24.8398,24.89,68200.0
2011-06-03 11:35:00,34.7,34.7,34.62,34.63,71600.0,24.89,24.89,24.8326,24.8398,71600.0
2011-06-03 11:40:00,34.63,34.65,34.59,34.63,86200.0,24.8398,24.8541,24.8111,24.8398,86200.0
2011-06-03 11:45:00,34.62,34.64,34.57,34.61,113500.0,24.8326,24.8469,24.7967,24.8254,113500.0
2011-06-03 11:50:00,34.61,34.66,34.61,34.65,55600.0,24.8254,24.8613,24.8254,24.8541,55600.0
2011-06-03 11:55:00,34.65,34.66,34.64,34.64,40400.0,24.8541,24.8613,24.8469,24.8469,40400.0
2011-06-03 12:00:00,34.65,34.71,34.64,34.65,89600.0,24.8541,24.8971,24.8469,24.8541,89600.0
2011-06-03 12:05:00,34.65,34.67,34.62,34.67,53000.0,24.8541,24.8684,24.8326,24.8684,53000.0
2011-06-03 12:10:00,34.67,34.7,34.67,34.7,44200.0,24.8684,24.89,24.8684,24.89,44200.0
2011-06-03 12:15:00,34.69,34.7,34.68,34.7,48000.0,24.8828,24.89,24.8756,24.89,48000.0
2011-06-03 12:20:00,34.7,34.72,34.69,34.7,48200.0,24.89,24.9043,24.8828,24.89,48200.0
2011-06-03 12:25:00,34.7,34.78,34.69,34.77,256300.0,24.89,24.9473,24.8828,24.9402,256300.0
2011-06-03 12:30:00,34.77,34.78,34.74,34.76,109700.0,24.9402,24.9473,24.9187,24.933,109700.0
2011-06-03 12:35:00,34.76,34.82,34.76,34.81,37700.0,24.933,24.976,24.933,24.9689,37700.0
2011-06-03 12:40:00,34.8,34.81,34.78,34.81,59500.0,24.9617,24.9689,24.9473,24.9689,59500.0
2011-06-03 12:45:00,34.81,34.85,34.8,34.82,86200.0,24.9689,24.9976,24.9617,24.976,86200.0
2011-06-03 12:50:00,34.83,34.84,34.78,34.78,73000.0,24.9832,24.9904,24.9473,24.9473,73000.0
2011-06-03 12:55:00,34.78,34.8,34.75,34.79,55800.0,24.9473,24.9617,24.9258,24.9545,55800.0
2011-06-03 13:00:00,34.8,34.81,34.79,34.81,39700.0,24.9617,24.9689,24.9545,24.9689,39700.0
2011-06-03 13:05:00,34.82,34.85,34.82,34.84,42400.0,24.976,24.9976,24.976,24.9904,42400.0
2011-06-03 13:10:00,34.84,34.85,34.79,34.79,42600.0,24.9904,24.9976,24.9545,24.9545,42600.0
2011-06-03 13:15:00,34.79,34.82,34.79,34.82,43100.0,24.9545,24.976,24.9545,24.976,43100.0
2011-06-03 13:20:00,34.82,34.82,34.78,34.78,60100.0,24.976,24.976,24.9473,24.9473,60100.0
2011-06-03 13:25:00,34.78,34.79,34.75,34.77,51700.0,24.9473,24.9545,24.9258,24.9402,51700.0
2011-06-03 13:30:00,34.77,34.8,34.76,34.8,56400.0,24.9402,24.9617,24.933,24.9617,56400.0
2011-06-03 13:35:00,34.79,34.83,34.78,34.81,69100.0,24.9545,24.9832,24.9473,24.9689,69100.0
2011-06-03 13:40:00,34.82,34.85,34.81,34.84,43900.0,24.976,24.9976,24.9689,24.9904,43900.0
2011-06-03 13:45:00,34.83,34.86,34.83,34.85,29400.0,24.9832,25.0047,24.9832,24.9976,29400.0
2011-06-03 13:50:00,34.85,34.86,34.83,34.84,32100.0,24.9976,25.0047,24.9832,24.9904,32100.0
2011-06-03 13:55:00,34.85,34.85,34.77,34.77,47500.0,24.9976,24.9976,24.9402,24.9402,47500.0
2011-06-03 14:00:00,34.77,34.78,34.72,34.75,50000.0,24.9402,24.9473,24.9043,24.9258,50000.0
2011-06-03 14:05:00,34.75,34.75,34.71,34.71,28100.0,24.9258,24.9258,24.8971,24.8971,28100.0
2011-06-03 14:10:00,34.71,34.76,34.7,34.74,74200.0,24.8971,24.933,24.89,24.9187,74200.0
2011-06-03 14:15:00,34.75,34.75,34.74,34.74,27200.0,24.9258,24.9258,24.9187,24.9187,27200.0
2011-06-03 14:20:00,34.74,34.75,34.72,34.73,48900.0,24.9187,24.9258,24.9043,24.9115,48900.0
2011-06-03 14:25:00,34.72,34.75,34.71,34.72,41100.0,24.9043,24.9258,24.8971,24.9043,41100.0
2011-06-03 14:30:00,34.72,34.73,34.69,34.72,53100.0,24.9043,24.9115,24.8828,24.9043,53100.0
2011-06-03 14:35:00,34.72,34.73,34.69,34.69,47500.0,24.9043,24.9115,24.8828,24.8828,47500.0
2011-06-03 14:40:00,34.7,34.73,34.68,34.73,61400.0,24.89,24.9115,24.8756,24.9115,61400.0
2011-06-03 14:45:00,34.73,34.75,34.72,34.73,56800.0,24.9115,24.9258,24.9043,24.9115,56800.0
2011-06-03 14:50:00,34.73,34.76,34.73,34.75,32600.0,24.9115,24.933,24.9115,24.9258,32600.0
2011-06-03 14:55:00,34.75,34.76,34.71,34.72,79500.0,24.9258,24.933,24.8971,24.9043,79500.0
2011-06-03 15:00:00,34.71,34.73,34.7,34.7,117400.0,24.8971,24.9115,24.89,24.89,117400.0
2011-06-03 15:05:00,34.7,34.7,34.66,34.68,72200.0,24.89,24.89,24.8613,24.8756,72200.0
2011-06-03 15:10:00,34.67,34.68,34.62,34.62,67400.0,24.8684,24.8756,24.8326,24.8326,67400.0
2011-06-03 15:15:00,34.62,34.66,34.6,34.6,118700.0,24.8326,24.8613,24.8182,24.8182,118700.0
2011-06-03 15:20:00,34.6,34.64,34.59,34.63,105300.0,24.8182,24.8469,24.8111,24.8398,105300.0
2011-06-03 15:25:00,34.63,34.64,34.61,34.61,67700.0,24.8398,24.8469,24.8254,24.8254,67700.0
2011-06-03 15:30:00,34.61,34.67,34.6,34.65,292800.0,24.8254,24.8684,24.8182,24.8541,292800.0
2011-06-03 15:35:00,34.65,34.7,34.61,34.7,151300.0,24.8541,24.89,24.8254,24.89,151300.0
2011-06-03 15:40:00,34.7,34.7,34.67,34.67,145500.0,24.89,24.89,24.8684,24.8684,145500.0
2011-06-03 15:45:00,34.67,34.68,34.63,34.64,172300.0,24.8684,24.8756,24.8398,24.8469,172300.0
2011-06-03 15:50:00,34.64,34.66,34.57,34.57,248400.0,24.8469,24.8613,24.7967,24.7967,248400.0
2011-06-03 15:55:00,34.58,34.66,34.57,34.65,622200.0,24.8039,24.8613,24.7967,24.8541,622200.0
2011-06-06 09:30:00,34.53,34.58,34.45,34.56,180200.0,24.768,24.8039,24.7106,24.7895,180200.0
2011-06-06 09:35:00,34.55,34.66,34.51,34.61,158100.0,24.7824,24.8613,24.7537,24.8254,158100.0
2011-06-06 09:40:00,34.61,34.61,34.53,34.57,96000.0,24.8254,24.8254,24.768,24.7967,96000.0
2011-06-06 09:45:00,34.56,34.61,34.56,34.61,83300.0,24.7895,24.8254,24.7895,24.8254,83300.0
2011-06-06 09:50:00,34.6,34.63,34.6,34.6,88900.0,24.8182,24.8398,24.8182,24.8182,88900.0
2011-06-06 09:55:00,34.61,34.61,34.55,34.56,73100.0,24.8254,24.8254,24.7824,24.7895,73100.0
2011-06-06 10:00:00,34.56,34.57,34.51,34.51,81300.0,24.7895,24.7967,24.7537,24.7537,81300.0
2011-06-06 10:05:00,34.51,34.55,34.5,34.53,63400.0,24.7537,24.7824,24.7465,24.768,63400.0
2011-06-06 10:10:00,34.53,34.58,34.53,34.58,62700.0,24.768,24.8039,24.768,24.8039,62700.0
2011-06-06 10:15:00,34.58,34.58,34.55,34.55,52600.0,24.8039,24.8039,24.7824,24.7824,52600.0
2011-06-06 10:20:00,34.55,34.59,34.54,34.58,79200.0,24.7824,24.8111,24.7752,24.8039,79200.0
2011-06-06 10:25:00,34.59,34.62,34.58,34.62,50000.0,24.8111,24.8326,24.8039,24.8326,50000.0
2011-06-06 10:30:00,34.61,34.62,34.57,34.57,66400.0,24.8254,24.8326,24.7967,24.7967,66400.0
2011-06-06 10:35:00,34.58,34.58,34.54,34.56,80100.0,24.8039,24.8039,24.7752,24.7895,80100.0
2011-06-06 10:40:00,34.57,34.58,34.55,34.57,73500.0,24.7967,24.8039,24.7824,24.7967,73500.0
2011-06-06 10:45:00,34.56,34.57,34.53,34.57,67800.0,24.7895,24.7967,24.768,24.7967,67800.0
2011-06-06 10:50:00,34.56,34.58,34.54,34.54,64100.0,24.7895,24.8039,24.7752,24.7752,64100.0
2011-06-06 10:55:00,34.54,34.55,34.52,34.52,55600.0,24.7752,24.7824,24.7609,24.7609,55600.0
2011-06-06 11:00:00,34.53,34.58,34.52,34.58,267200.0,24.768,24.8039,24.7609,24.8039,267200.0
2011-06-06 11:05:00,34.58,34.59,34.57,34.58,42400.0,24.8039,24.8111,24.7967,24.8039,42400.0
2011-06-06 11:10:00,34.57,34.66,34.57,34.66,90200.0,24.7967,24.8613,24.7967,24.8613,90200.0
2011-06-06 11:15:00,34.66,34.7,34.64,34.69,157300.0,24.8613,24.89,24.8469,24.8828,157300.0
2011-06-06 11:20:00,34.69,34.75,34.69,34.75,174600.0,24.8828,24.9258,24.8828,24.9258,174600.0
2011-06-06 11:25:00,34.74,34.81,34.72,34.77,184800.0,24.9187,24.9689,24.9043,24.9402,184800.0
2011-06-06 11:30:00,34.77,34.78,34.7,34.72,76000.0,24.9402,24.9473,24.89,24.9043,76000.0
2011-06-06 11:35:00,34.72,34.77,34.71,34.76,125800.0,24.9043,24.9402,24.8971,24.933,125800.0
2011-06-06 11:40:00,34.76,34.76,34.74,34.75,83700.0,24.933,24.933,24.9187,24.9258,83700.0
2011-06-06 11:45:00,34.75,34.76,34.67,34.67,89400.0,24.9258,24.933,24.8684,24.8684,89400.0
2011-06-06 11:50:00,34.67,34.7,34.67,34.7,39400.0,24.8684,24.89,24.8684,24.89,39400.0
2011-06-06 11:55:00,34.7,34.7,34.64,34.64,42800.0,24.89,24.89,24.8469,24.8469,42800.0
2011-06-06 12:00:00,34.64,34.64,34.6,34.6,45700.0,24.8469,24.8469,24.8182,24.8182,45700.0
2011-06-06 12:05:00,34.59,34.63,34.58,34.61,70200.0,24.8111,24.8398,24.8039,24.8254,70200.0
2011-06-06 12:10:00,34.61,34.62,34.57,34.58,43100.0,24.8254,24.8326,24.7967,24.8039,43100.0
2011-06-06 12:15:00,34.58,34.61,34.56,34.61,83500.0,24.8039,24.8254,24.7895,24.8254,83500.0
2011-06-06 12:20:00,34.61,34.63,34.6,34.63,33600.0,24.8254,24.8398,24.8182,24.8398,33600.0
2011-06-06 12:25:00,34.62,34.63,34.62,34.62,15700.0,24.8326,24.8398,24.8326,24.8326,15700.0
2011-06-06 12:30:00,34.62,34.62,34.57,34.57,50400.0,24.8326,24.8326,24.7967,24.7967,50400.0
2011-06-06 12:35:00,34.58,34.58,34.57,34.57,46300.0,24.8039,24.8039,24.7967,24.7967,46300.0
2011-06-06 12:40:00,34.57,34.58,34.53,34.53,44700.0,24.7967,24.8039,24.768,24.768,44700.0
2011-06-06 12:45:00,34.53,34.54,34.53,34.53,22600.0,24.768,24.7752,24.768,24.768,22600.0
2011-06-06 12:50:00,34.53,34.58,34.53,34.57,64500.0,24.768,24.8039,24.768,24.7967,64500.0
2011-06-06 12:55:00,34.58,34.58,34.54,34.54,41500.0,24.8039,24.8039,24.7752,24.7752,41500.0
2011-06-06 13:00:00,34.55,34.56,34.54,34.54,26000.0,24.7824,24.7895,24.7752,24.7752,26000.0
2011-06-06 13:05:00,34.54,34.58,34.54,34.57,26600.0,24.7752,24.8039,24.7752,24.7967,26600.0
2011-06-06 13:10:00,34.57,34.63,34.57,34.63,29800.0,24.7967,24.8398,24.7967,24.8398,29800.0
2011-06-06 13:15:00,34.64,34.65,34.6,34.6,28200.0,24.8469,24.8541,24.8182,24.8182,28200.0
2011-06-06 13:20:00,34.61,34.62,34.57,34.57,52700.0,24.8254,24.8326,24.7967,24.7967,52700.0
2011-06-06 13:25:00,34.57,34.6,34.56,34.59,41200.0,24.7967,24.8182,24.7895,24.8111,41200.0
2011-06-06 13:30:00,34.59,34.6,34.54,34.54,41700.0,24.8111,24.8182,24.7752,24.7752,41700.0
2011-06-06 13:35:00,34.54,34.57,34.54,34.56,26300.0,24.7752,24.7967,24.7752,24.7895,26300.0
2011-06-06 13:40:00,34.57,34.57,34.5,34.5,33100.0,24.7967,24.7967,24.7465,24.7465,33100.0
2011-06-06 13:45:00,34.5,34.52,34.47,34.5,68900.0,24.7465,24.7609,24.725,24.7465,68900.0
2011-06-06 13:50:00,34.5,34.52,34.48,34.49,27500.0,24.7465,24.7609,24.7322,24.7393,27500.0
2011-06-06 13:55:00,34.49,34.52,34.48,34.51,34100.0,24.7393,24.7609,24.7322,24.7537,34100.0
2011-06-06 14:00:00,34.52,34.52,34.49,34.49,51400.0,24.7609,24.7609,24.7393,24.7393,51400.0
2011-06-06 14:05:00,34.49,34.5,34.44,34.5,121200.0,24.7393,24.7465,24.7035,24.7465,121200.0
2011-06-06 14:10:00,34.51,34.51,34.48,34.5,43900.0,24.7537,24.7537,24.7322,24.7465,43900.0
2011-06-06 14:15:00,34.5,34.52,34.49,34.52,37600.0,24.7465,24.7609,24.7393,24.7609,37600.0
2011-06-06 14:20:00,34.52,34.56,34.51,34.53,67000.0,24.7609,24.7895,24.7537,24.768,67000.0
2011-06-06 14:25:00,34.53,34.54,34.48,34.54,93300.0,24.768,24.7752,24.7322,24.7752,93300.0
2011-06-06 14:30:00,34.53,34.54,34.53,34.53,31300.0,24.768,24.7752,24.768,24.768,31300.0
2011-06-06 14:35:00,34.54,34.55,34.52,34.52,59100.0,24.7752,24.7824,24.7609,24.7609,59100.0
2011-06-06 14:40:00,34.52,34.53,34.49,34.53,81600.0,24.7609,24.768,24.7393,24.768,81600.0
2011-06-06 14:45:00,34.53,34.54,34.5,34.51,59400.0,24.768,24.7752,24.7465,24.7537,59400.0
2011-06-06 14:50:00,34.51,34.52,34.45,34.47,87800.0,24.7537,24.7609,24.7106,24.725,87800.0
2011-06-06 14:55:00,34.47,34.47,34.42,34.44,120400.0,24.725,24.725,24.6891,24.7035,120400.0
2011-06-06 15:00:00,34.44,34.47,34.43,34.43,70500.0,24.7035,24.725,24.6963,24.6963,70500.0
2011-06-06 15:05:00,34.42,34.43,34.4,34.4,90200.0,24.6891,24.6963,24.6748,24.6748,90200.0
2011-06-06 15:10:00,34.4,34.41,34.34,34.34,171100.0,24.6748,24.6819,24.6317,24.6317,171100.0
2011-06-06 15:15:00,34.34,34.38,34.32,34.38,180500.0,24.6317,24.6604,24.6174,24.6604,180500.0
2011-06-06 15:20:00,34.38,34.39,34.31,34.32,187900.0,24.6604,24.6676,24.6102,24.6174,187900.0
2011-06-06 15:25:00,34.32,34.33,34.31,34.32,101800.0,24.6174,24.6246,24.6102,24.6174,101800.0
2011-06-06 15:30:00,34.33,34.38,34.33,34.37,149300.0,24.6246,24.6604,24.6246,24.6533,149300.0
2011-06-06 15:35:00,34.37,34.37,34.36,34.36,88100.0,24.6533,24.6533,24.6461,24.6461,88100.0
2011-06-06 15:40:00,34.37,34.42,34.37,34.37,157000.0,24.6533,24.6891,24.6533,24.6533,157000.0
2011-06-06 15:45:00,34.37,34.38,34.35,34.36,189100.0,24.6533,24.6604,24.6389,24.6461,189100.0
2011-06-06 15:50:00,34.36,34.37,34.3,34.31,306900.0,24.6461,24.6533,24.603,24.6102,306900.0
2011-06-06 15:55:00,34.31,34.33,34.29,34.32,407400.0,24.6102,24.6246,24.5959,24.6174,407400.0
2011-06-07 09:30:00,34.46,34.67,34.45,34.66,245700.0,24.7178,24.8684,24.7106,24.8613,245700.0
2011-06-07 09:35:00,34.65,34.74,34.62,34.73,149000.0,24.8541,24.9187,24.8326,24.9115,149000.0
2011-06-07 09:40:00,34.72,34.8,34.7,34.78,150500.0,24.9043,24.9617,24.89,24.9473,150500.0
2011-06-07 09:45:00,34.78,34.9,34.75,34.9,289900.0,24.9473,25.0334,24.9258,25.0334,289900.0
2011-06-07 09:50:00,34.9,34.96,34.84,34.9,237200.0,25.0334,25.0765,24.9904,25.0334,237200.0
2011-06-07 09:55:00,34.9,34.98,34.89,34.96,200300.0,25.0334,25.0908,25.0262,25.0765,200300.0
2011-06-07 10:00:00,34.96,35.02,34.95,34.97,165800.0,25.0765,25.1195,25.0693,25.0836,165800.0
2011-06-07 10:05:00,34.96,34.99,34.91,34.92,116300.0,25.0765,25.098,25.0406,25.0478,116300.0
2011-06-07 10:10:00,34.92,34.93,34.83,34.84,119400.0,25.0478,25.0549,24.9832,24.9904,119400.0
2011-06-07 10:15:00,34.85,34.89,34.82,34.87,105800.0,24.9976,25.0262,24.976,25.0119,105800.0
2011-06-07 10:20:00,34.87,34.87,34.77,34.78,134600.0,25.0119,25.0119,24.9402,24.9473,134600.0
2011-06-07 10:25:00,34.79,34.79,34.68,34.68,83200.0,24.9545,24.9545,24.8756,24.8756,83200.0
2011-06-07 10:30:00,34.69,34.71,34.63,34.63,99900.0,24.8828,24.8971,24.8398,24.8398,99900.0
2011-06-07 10:35:00,34.63,34.7,34.63,34.68,135900.0,24.8398,24.89,24.8398,24.8756,135900.0
2011-06-07 10:40:00,34.68,34.74,34.65,34.74,128700.0,24.8756,24.9187,24.8541,24.9187,128700.0
2011-06-07 10:45:00,34.74,34.74,34.69,34.69,76600.0,24.9187,24.9187,24.8828,24.8828,76600.0
2011-06-07 10:50:00,34.69,34.7,34.69,34.69,57300.0,24.8828,24.89,24.8828,24.8828,57300.0
2011-06-07 10:55:00,34.7,34.7,34.64,34.65,72400.0,24.89,24.89,24.8469,24.8541,72400.0
2011-06-07 11:00:00,34.65,34.67,34.59,34.65,163100.0,24.8541,24.8684,24.8111,24.8541,163100.0
2011-06-07 11:05:00,34.64,34.68,34.64,34.68,42400.0,24.8469,24.8756,24.8469,24.8756,42400.0
2011-06-07 11:10:00,34.68,34.68,34.64,34.65,63100.0,24.8756,24.8756,24.8469,24.8541,63100.0
2011-06-07 11:15:00,34.66,34.69,34.65,34.69,33900.0,24.8613,24.8828,24.8541,24.8828,33900.0
2011-06-07 11:20:00,34.7,34.7,34.68,34.68,33700.0,24.89,24.89,24.8756,24.8756,33700.0
2011-06-07 11:25:00,34.68,34.69,34.6,34.63,72000.0,24.8756,24.8828,24.8182,24.8398,72000.0
2011-06-07 11:30:00,34.63,34.64,34.6,34.6,127300.0,24.8398,24.8469,24.8182,24.8182,127300.0
2011-06-07 11:35:00,34.6,34.62,34.59,34.6,67700.0,24.8182,24.8326,24.8111,24.8182,67700.0
2011-06-07 11:40:00,34.61,34.63,34.6,34.62,106100.0,24.8254,24.8398,24.8182,24.8326,106100.0
2011-06-07 11:45:00,34.61,34.65,34.61,34.63,64400.0,24.8254,24.8541,24.8254,24.8398,64400.0
2011-06-07 11:50:00,34.63,34.67,34.63,34.66,65800.0,24.8398,24.8684,24.8398,24.8613,65800.0
2011-06-07 11:55:00,34.66,34.66,34.6,34.62,72700.0,24.8613,24.8613,24.8182,24.8326,72700.0
2011-06-07 12:00:00,34.63,34.64,34.61,34.63,47000.0,24.8398,24.8469,24.8254,24.8398,47000.0
2011-06-07 12:05:00,34.62,34.65,34.61,34.65,35600.0,24.8326,24.8541,24.8254,24.8541,35600.0
2011-06-07 12:10:00,34.65,34.65,34.63,34.64,32200.0,24.8541,24.8541,24.8398,24.8469,32200.0
2011-06-07 12:15:00,34.64,34.65,34.59,34.64,49700.0,24.8469,24.8541,24.8111,24.8469,49700.0
2011-06-07 12:20:00,34.64,34.64,34.59,34.59,37200.0,24.8469,24.8469,24.8111,24.8111,37200.0
2011-06-07 12:25:00,34.59,34.6,34.58,34.59,68400.0,24.8111,24.8182,24.8039,24.8111,68400.0
2011-06-07 12:30:00,34.58,34.59,34.58,34.58,31500.0,24.8039,24.8111,24.8039,24.8039,31500.0
2011-06-07 12:35:00,34.58,34.59,34.57,34.58,56300.0,24.8039,24.8111,24.7967,24.8039,56300.0
2011-06-07 12:40:00,34.58,34.58,34.55,34.55,68800.0,24.8039,24.8039,24.7824,24.7824,68800.0
2011-06-07 12:45:00,34.56,34.59,34.55,34.58,50900.0,24.7895,24.8111,24.7824,24.8039,50900.0
2011-06-07 12:50:00,34.59,34.65,34.59,34.65,44300.0,24.8111,24.8541,24.8111,24.8541,44300.0
2011-06-07 12:55:00,34.65,34.7,34.64,34.7,113500.0,24.8541,24.89,24.8469,24.89,113500.0
2011-06-07 13:00:00,34.69,34.7,34.68,34.7,48400.0,24.8828,24.89,24.8756,24.89,48400.0
2011-06-07 13:05:00,34.7,34.72,34.69,34.72,46200.0,24.89,24.9043,24.8828,24.9043,46200.0
2011-06-07 13:10:00,34.72,34.75,34.7,34.73,57000.0,24.9043,24.9258,24.89,24.9115,57000.0
2011-06-07 13:15:00,34.73,34.74,34.67,34.68,233300.0,24.9115,24.9187,24.8684,24.8756,233300.0
2011-06-07 13:20:00,34.67,34.68,34.66,34.67,81700.0,24.8684,24.8756,24.8613,24.8684,81700.0
2011-06-07 13:25:00,34.68,34.68,34.64,34.65,137800.0,24.8756,24.8756,24.8469,24.8541,137800.0
2011-06-07 13:30:00,34.65,34.67,34.63,34.64,96900.0,24.8541,24.8684,24.8398,24.8469,96900.0
2011-06-07 13:35:00,34.63,34.65,34.63,34.65,61800.0,24.8398,24.8541,24.8398,24.8541,61800.0
2011-06-07 13:40:00,34.65,34.69,34.64,34.64,136900.0,24.8541,24.8828,24.8469,24.8469,136900.0
2011-06-07 13:45:00,34.65,34.66,34.64,34.66,73300.0,24.8541,24.8613,24.8469,24.8613,73300.0
2011-06-07 13:50:00,34.66,34.67,34.64,34.64,94900.0,24.8613,24.8684,24.8469,24.8469,94900.0
2011-06-07 13:55:00,34.65,34.65,34.59,34.59,36600.0,24.8541,24.8541,24.8111,24.8111,36600.0
2011-06-07 14:00:00,34.59,34.64,34.59,34.63,45400.0,24.8111,24.8469,24.8111,24.8398,45400.0
2011-06-07 14:05:00,34.63,34.64,34.59,34.63,130600.0,24.8398,24.8469,24.8111,24.8398,130600.0
2011-06-07 14:10:00,34.62,34.63,34.6,34.62,73400.0,24.8326,24.8398,24.8182,24.8326,73400.0
2011-06-07 14:15:00,34.62,34.64,34.61,34.64,36300.0,24.8326,24.8469,24.8254,24.8469,36300.0
2011-06-07 14:20:00,34.64,34.64,34.62,34.63,87900.0,24.8469,24.8469,24.8326,24.8398,87900.0
2011-06-07 14:25:00,34.63,34.66,34.62,34.66,57100.0,24.8398,24.8613,24.8326,24.8613,57100.0
2011-06-07 14:30:00,34.66,34.66,34.59,34.6,222700.0,24.8613,24.8613,24.8111,24.8182,222700.0
2011-06-07 14:35:00,34.6,34.61,34.59,34.6,45400.0,24.8182,24.8254,24.8111,24.8182,45400.0
2011-06-07 14:40:00,34.6,34.61,34.55,34.55,112900.0,24.8182,24.8254,24.7824,24.7824,112900.0
2011-06-07 14:45:00,34.55,34.58,34.54,34.57,64600.0,24.7824,24.8039,24.7752,24.7967,64600.0
2011-06-07 14:50:00,34.58,34.58,34.54,34.54,52800.0,24.8039,24.8039,24.7752,24.7752,52800.0
2011-06-07 14:55:00,34.54,34.56,34.52,34.56,70400.0,24.7752,24.7895,24.7609,24.7895,70400.0
2011-06-07 15:00:00,34.55,34.59,34.53,34.55,98900.0,24.7824,24.8111,24.768,24.7824,98900.0
2011-06-07 15:05:00,34.55,34.56,34.54,34.54,64700.0,24.7824,24.7895,24.7752,24.7752,64700.0
2011-06-07 15:10:00,34.54,34.56,34.52,34.52,145300.0,24.7752,24.7895,24.7609,24.7609,145300.0
2011-06-07 15:15:00,34.52,34.56,34.52,34.52,95600.0,24.7609,24.7895,24.7609,24.7609,95600.0
2011-06-07 15:20:00,34.53,34.53,34.5,34.52,174700.0,24.768,24.768,24.7465,24.7609,174700.0
2011-06-07 15:25:00,34.52,34.55,34.52,34.54,68800.0,24.7609,24.7824,24.7609,24.7752,68800.0
2011-06-07 15:30:00,34.54,34.55,34.49,34.53,149600.0,24.7752,24.7824,24.7393,24.768,149600.0
2011-06-07 15:35:00,34.53,34.54,34.52,34.52,81700.0,24.768,24.7752,24.7609,24.7609,81700.0
2011-06-07 15:40:00,34.53,34.53,34.41,34.43,249700.0,24.768,24.768,24.6819,24.6963,249700.0
2011-06-07 15:45:00,34.43,34.47,34.4,34.41,388600.0,24.6963,24.725,24.6748,24.6819,388600.0
2011-06-07 15:50:00,34.41,34.43,34.35,34.39,337000.0,24.6819,24.6963,24.6389,24.6676,337000.0
2011-06-07 15:55:00,34.39,34.4,34.31,34.33,494100.0,24.6676,24.6748,24.6102,24.6246,494100.0
2011-06-08 09:30:00,34.2,34.21,34.1,34.11,254000.0,24.5313,24.5385,24.4596,24.4668,254000.0
2011-06-08 09:35:00,34.11,34.25,34.11,34.23,89100.0,24.4668,24.5672,24.4668,24.5528,89100.0
2011-06-08 09:40:00,34.24,34.25,34.18,34.19,102300.0,24.56,24.5672,24.517,24.5241,102300.0
2011-06-08 09:45:00,34.18,34.18,34.1,34.14,123900.0,24.517,24.517,24.4596,24.4883,123900.0
2011-06-08 09:50:00,34.13,34.15,34.11,34.11,89300.0,24.4811,24.4955,24.4668,24.4668,89300.0
2011-06-08 09:55:00,34.11,34.12,34.02,34.03,154800.0,24.4668,24.4739,24.4022,24.4094,154800.0
2011-06-08 10:00:00,34.03,34.11,34.03,34.09,126400.0,24.4094,24.4668,24.4094,24.4524,126400.0
2011-06-08 10:05:00,34.09,34.12,34.07,34.1,112600.0,24.4524,24.4739,24.4381,24.4596,112600.0
2011-06-08 10:10:00,34.1,34.14,34.09,34.1,82100.0,24.4596,24.4883,24.4524,24.4596,82100.0
2011-06-08 10:15:00,34.1,34.12,34.08,34.1,109200.0,24.4596,24.4739,24.4452,24.4596,109200.0
2011-06-08 10:20:00,34.1,34.11,34.08,34.1,201400.0,24.4596,24.4668,24.4452,24.4596,201400.0
2011-06-08 10:25:00,34.1,34.15,34.09,34.15,94200.0,24.4596,24.4955,24.4524,24.4955,94200.0
2011-06-08 10:30:00,34.14,34.14,34.09,34.1,142600.0,24.4883,24.4883,24.4524,24.4596,142600.0
2011-06-08 10:35:00,34.1,34.14,34.1,34.12,77900.0,24.4596,24.4883,24.4596,24.4739,77900.0
2011-06-08 10:40:00,34.12,34.14,34.1,34.14,64700.0,24.4739,24.4883,24.4596,24.4883,64700.0
2011-06-08 10:45:00,34.14,34.19,34.13,34.19,57500.0,24.4883,24.5241,24.4811,24.5241,57500.0
2011-06-08 10:50:00,34.19,34.22,34.18,34.19,124500.0,24.5241,24.5457,24.517,24.5241,124500.0
2011-06-08 10:55:00,34.18,34.19,34.14,34.15,81800.0,24.517,24.5241,24.4883,24.4955,81800.0
2011-06-08 11:00:00,34.15,34.2,34.14,34.19,86600.0,24.4955,24.5313,24.4883,24.5241,86600.0
2011-06-08 11:05:00,34.2,34.24,34.19,34.19,100800.0,24.5313,24.56,24.5241,24.5241,100800.0
2011-06-08 11:10:00,34.19,34.2,34.15,34.16,116500.0,24.5241,24.5313,24.4955,24.5026,116500.0
2011-06-08 11:15:00,34.16,34.19,34.14,34.18,126400.0,24.5026,24.5241,24.4883,24.517,126400.0
2011-06-08 11:20:00,34.18,34.22,34.15,34.2,126300.0,24.517,24.5457,24.4955,24.5313,126300.0
2011-06-08 11:25:00,34.21,34.23,34.19,34.2,98500.0,24.5385,24.5528,24.5241,24.5313,98500.0
2011-06-08 11:30:00,34.19,34.21,34.17,34.18,80000.0,24.5241,24.5385,24.5098,24.517,80000.0
2011-06-08 11:35:00,34.18,34.22,34.18,34.18,91600.0,24.517,24.5457,24.517,24.517,91600.0
2011-06-08 11:40:00,34.18,34.18,34.1,34.14,150700.0,24.517,24.517,24.4596,24.4883,150700.0
2011-06-08 11:45:00,34.15,34.16,34.11,34.12,86500.0,24.4955,24.5026,24.4668,24.4739,86500.0
2011-06-08 11:50:00,34.11,34.14,34.1,34.13,80900.0,24.4668,24.4883,24.4596,24.4811,80900.0
2011-06-08 11:55:00,34.14,34.17,34.13,34.15,132400.0,24.4883,24.5098,24.4811,24.4955,132400.0
2011-06-08 12:00:00,34.16,34.18,34.15,34.15,77300.0,24.5026,24.517,24.4955,24.4955,77300.0
2011-06-08 12:05:00,34.16,34.18,34.15,34.18,53100.0,24.5026,24.517,24.4955,24.517,53100.0
2011-06-08 12:10:00,34.18,34.22,34.17,34.2,47800.0,24.517,24.5457,24.5098,24.5313,47800.0
2011-06-08 12:15:00,34.2,34.22,34.19,34.2,72200.0,24.5313,24.5457,24.5241,24.5313,72200.0
2011-06-08 12:20:00,34.2,34.21,34.16,34.18,75900.0,24.5313,24.5385,24.5026,24.517,75900.0
2011-06-08 12:25:00,34.19,34.2,34.17,34.19,72300.0,24.5241,24.5313,24.5098,24.5241,72300.0
2011-06-08 12:30:00,34.19,34.23,34.18,34.23,46100.0,24.5241,24.5528,24.517,24.5528,46100.0
2011-06-08 12:35:00,34.23,34.24,34.19,34.23,115400.0,24.5528,24.56,24.5241,24.5528,115400.0
2011-06-08 12:40:00,34.23,34.23,34.2,34.2,34200.0,24.5528,24.5528,24.5313,24.5313,34200.0
2011-06-08 12:45:00,34.21,34.21,34.18,34.2,42900.0,24.5385,24.5385,24.517,24.5313,42900.0
2011-06-08 12:50:00,34.19,34.23,34.19,34.2,71500.0,24.5241,24.5528,24.5241,24.5313,71500.0
2011-06-08 12:55:00,34.21,34.27,34.2,34.25,80600.0,24.5385,24.5815,24.5313,24.5672,80600.0
2011-06-08 13:00:00,34.24,34.27,34.24,34.27,52400.0,24.56,24.5815,24.56,24.5815,52400.0
2011-06-08 13:05:00,34.27,34.32,34.26,34.28,114000.0,24.5815,24.6174,24.5744,24.5887,114000.0
2011-06-08 13:10:00,34.28,34.28,34.25,34.26,48600.0,24.5887,24.5887,24.5672,24.5744,48600.0
2011-06-08 13:15:00,34.25,34.26,34.23,34.24,39200.0,24.5672,24.5744,24.5528,24.56,39200.0
2011-06-08 13:20:00,34.23,34.25,34.2,34.21,63600.0,24.5528,24.5672,24.5313,24.5385,63600.0
2011-06-08 13:25:00,34.21,34.22,34.19,34.22,67500.0,24.5385,24.5457,24.5241,24.5457,67500.0
2011-06-08 13:30:00,34.22,34.22,34.14,34.15,121700.0,24.5457,24.5457,24.4883,24.4955,121700.0
2011-06-08 13:35:00,34.15,34.16,34.13,34.13,90400.0,24.4955,24.5026,24.4811,24.4811,90400.0
2011-06-08 13:40:00,34.13,34.16,34.12,34.13,71100.0,24.4811,24.5026,24.4739,24.4811,71100.0
2011-06-08 13:45:00,34.13,34.16,34.12,34.15,85300.0,24.4811,24.5026,24.4739,24.4955,85300.0
2011-06-08 13:50:00,34.14,34.16,34.13,34.16,71700.0,24.4883,24.5026,24.4811,24.5026,71700.0
2011-06-08 13:55:00,34.16,34.16,34.11,34.14,119400.0,24.5026,24.5026,24.4668,24.4883,119400.0
2011-06-08 14:00:00,34.14,34.19,34.13,34.16,91300.0,24.4883,24.5241,24.4811,24.5026,91300.0
2011-06-08 14:05:00,34.16,34.18,34.12,34.14,109100.0,24.5026,24.517,24.4739,24.4883,109100.0
2011-06-08 14:10:00,34.13,34.14,34.11,34.14,94800.0,24.4811,24.4883,24.4668,24.4883,94800.0
2011-06-08 14:15:00,34.13,34.15,34.12,34.14,104600.0,24.4811,24.4955,24.4739,24.4883,104600.0
2011-06-08 14:20:00,34.13,34.14,34.1,34.12,137200.0,24.4811,24.4883,24.4596,24.4739,137200.0
2011-06-08 14:25:00,34.12,34.15,34.11,34.12,105400.0,24.4739,24.4955,24.4668,24.4739,105400.0
2011-06-08 14:30:00,34.11,34.19,34.11,34.18,109100.0,24.4668,24.5241,24.4668,24.517,109100.0
2011-06-08 14:35:00,34.19,34.25,34.19,34.19,188200.0,24.5241,24.5672,24.5241,24.5241,188200.0
2011-06-08 14:40:00,34.2,34.22,34.19,34.19,100900.0,24.5313,24.5457,24.5241,24.5241,100900.0
2011-06-08 14:45:00,34.2,34.21,34.17,34.2,119600.0,24.5313,24.5385,24.5098,24.5313,119600.0
2011-06-08 14:50:00,34.2,34.23,34.2,34.22,98600.0,24.5313,24.5528,24.5313,24.5457,98600.0
2011-06-08 14:55:00,34.22,34.23,34.2,34.2,98300.0,24.5457,24.5528,24.5313,24.5313,98300.0
2011-06-08 15:00:00,34.2,34.2,34.16,34.18,134800.0,24.5313,24.5313,24.5026,24.517,134800.0
2011-06-08 15:05:00,34.18,34.19,34.16,34.19,95800.0,24.517,24.5241,24.5026,24.5241,95800.0
2011-06-08 15:10:00,34.19,34.2,34.18,34.19,158800.0,24.5241,24.5313,24.517,24.5241,158800.0
2011-06-08 15:15:00,34.19,34.19,34.13,34.15,143800.0,24.5241,24.5241,24.4811,24.4955,143800.0
2011-06-08 15:20:00,34.15,34.16,34.12,34.13,155200.0,24.4955,24.5026,24.4739,24.4811,155200.0
2011-06-08 15:25:00,34.14,34.14,34.11,34.12,169000.0,24.4883,24.4883,24.4668,24.4739,169000.0
2011-06-08 15:30:00,34.12,34.16,34.1,34.1,220200.0,24.4739,24.5026,24.4596,24.4596,220200.0
2011-06-08 15:35:00,34.1,34.13,34.1,34.11,214700.0,24.4596,24.4811,24.4596,24.4668,214700.0
2011-06-08 15:40:00,34.12,34.14,34.1,34.14,191500.0,24.4739,24.4883,24.4596,24.4883,191500.0
2011-06-08 15:45:00,34.14,34.19,34.13,34.14,276600.0,24.4883,24.5241,24.4811,24.4883,276600.0
2011-06-08 15:50:00,34.14,34.15,34.1,34.11,216100.0,24.4883,24.4955,24.4596,24.4668,216100.0
2011-06-08 15:55:00,34.1,34.15,34.1,34.1,431400.0,24.4596,24.4955,24.4596,24.4596,431400.0
2011-06-09 09:30:00,34.13,34.28,34.13,34.24,142200.0,24.4811,24.5887,24.4811,24.56,142200.0
2011-06-09 09:35:00,34.24,34.24,34.17,34.2,100800.0,24.56,24.56,24.5098,24.5313,100800.0
2011-06-09 09:40:00,34.2,34.2,34.12,34.13,69800.0,24.5313,24.5313,24.4739,24.4811,69800.0
2011-06-09 09:45:00,34.13,34.25,34.11,34.24,91200.0,24.4811,24.5672,24.4668,24.56,91200.0
2011-06-09 09:50:00,34.24,34.25,34.18,34.2,62300.0,24.56,24.5672,24.517,24.5313,62300.0
2011-06-09 09:55:00,34.21,34.24,34.18,34.22,122100.0,24.5385,24.56,24.517,24.5457,122100.0
2011-06-09 10:00:00,34.22,34.35,34.22,34.33,159200.0,24.5457,24.6389,24.5457,24.6246,159200.0
2011-06-09 10:05:00,34.33,34.4,34.33,34.38,113500.0,24.6246,24.6748,24.6246,24.6604,113500.0
2011-06-09 10:10:00,34.38,34.4,34.37,34.38,76700.0,24.6604,24.6748,24.6533,24.6604,76700.0
2011-06-09 10:15:00,34.37,34.38,34.32,34.35,97600.0,24.6533,24.6604,24.6174,24.6389,97600.0
2011-06-09 10:20:00,34.35,34.36,34.32,34.34,56800.0,24.6389,24.6461,24.6174,24.6317,56800.0
2011-06-09 10:25:00,34.34,34.36,34.32,34.33,144600.0,24.6317,24.6461,24.6174,24.6246,144600.0
2011-06-09 10:30:00,34.34,34.38,34.33,34.36,80900.0,24.6317,24.6604,24.6246,24.6461,80900.0
2011-06-09 10:35:00,34.36,34.39,34.35,34.39,56400.0,24.6461,24.6676,24.6389,24.6676,56400.0
2011-06-09 10:40:00,34.39,34.41,34.35,34.37,81900.0,24.6676,24.6819,24.6389,24.6533,81900.0
2011-06-09 10:45:00,34.37,34.42,34.36,34.42,59700.0,24.6533,24.6891,24.6461,24.6891,59700.0
2011-06-09 10:50:00,34.42,34.45,34.4,34.4,65800.0,24.6891,24.7106,24.6748,24.6748,65800.0
2011-06-09 10:55:00,34.4,34.41,34.36,34.36,35600.0,24.6748,24.6819,24.6461,24.6461,35600.0
2011-06-09 11:00:00,34.36,34.37,34.33,34.36,67300.0,24.6461,24.6533,24.6246,24.6461,67300.0
2011-06-09 11:05:00,34.36,34.37,34.3,34.3,79400.0,24.6461,24.6533,24.603,24.603,79400.0
2011-06-09 11:10:00,34.3,34.3,34.27,34.28,43200.0,24.603,24.603,24.5815,24.5887,43200.0
2011-06-09 11:15:00,34.28,34.28,34.26,34.27,88200.0,24.5887,24.5887,24.5744,24.5815,88200.0
2011-06-09 11:20:00,34.27,34.3,34.26,34.26,129900.0,24.5815,24.603,24.5744,24.5744,129900.0
2011-06-09 11:25:00,34.26,34.28,34.25,34.27,81000.0,24.5744,24.5887,24.5672,24.5815,81000.0
2011-06-09 11:30:00,34.27,34.34,34.26,34.33,136200.0,24.5815,24.6317,24.5744,24.6246,136200.0
2011-06-09 11:35:00,34.33,34.37,34.33,34.35,66200.0,24.6246,24.6533,24.6246,24.6389,66200.0
2011-06-09 11:40:00,34.36,34.36,34.34,34.34,35500.0,24.6461,24.6461,24.6317,24.6317,35500.0
2011-06-09 11:45:00,34.34,34.41,34.27,34.41,264600.0,24.6317,24.6819,24.5815,24.6819,264600.0
2011-06-09 11:50:00,34.41,34.48,34.41,34.47,87200.0,24.6819,24.7322,24.6819,24.725,87200.0
2011-06-09 11:55:00,34.47,34.52,34.47,34.5,123300.0,24.725,24.7609,24.725,24.7465,123300.0
2011-06-09 12:00:00,34.5,34.5,34.47,34.48,39000.0,24.7465,24.7465,24.725,24.7322,39000.0
2011-06-09 12:05:00,34.48,34.51,34.47,34.5,55300.0,24.7322,24.7537,24.725,24.7465,55300.0
2011-06-09 12:10:00,34.49,34.52,34.48,34.48,47700.0,24.7393,24.7609,24.7322,24.7322,47700.0
2011-06-09 12:15:00,34.48,34.54,34.48,34.54,70400.0,24.7322,24.7752,24.7322,24.7752,70400.0
2011-06-09 12:20:00,34.54,34.55,34.53,34.54,43400.0,24.7752,24.7824,24.768,24.7752,43400.0
2011-06-09 12:25:00,34.54,34.56,34.53,34.55,105800.0,24.7752,24.7895,24.768,24.7824,105800.0
2011-06-09 12:30:00,34.55,34.56,34.51,34.51,55700.0,24.7824,24.7895,24.7537,24.7537,55700.0
2011-06-09 12:35:00,34.51,34.52,34.48,34.48,39100.0,24.7537,24.7609,24.7322,24.7322,39100.0
2011-06-09 12:40:00,34.48,34.54,34.48,34.53,53700.0,24.7322,24.7752,24.7322,24.768,53700.0
2011-06-09 12:45:00,34.53,34.55,34.49,34.49,44400.0,24.768,24.7824,24.7393,24.7393,44400.0
2011-06-09 12:50:00,34.49,34.51,34.48,34.51,58500.0,24.7393,24.7537,24.7322,24.7537,58500.0
2011-06-09 12:55:00,34.51,34.51,34.48,34.48,34700.0,24.7537,24.7537,24.7322,24.7322,34700.0
2011-06-09 13:00:00,34.48,34.52,34.48,34.5,40200.0,24.7322,24.7609,24.7322,24.7465,40200.0
2011-06-09 13:05:00,34.49,34.51,34.48,34.48,42000.0,24.7393,24.7537,24.7322,24.7322,42000.0
2011-06-09 13:10:00,34.48,34.5,34.48,34.5,29500.0,24.7322,24.7465,24.7322,24.7465,29500.0
2011-06-09 13:15:00,34.5,34.5,34.49,34.5,16400.0,24.7465,24.7465,24.7393,24.7465,16400.0
2011-06-09 13:20:00,34.5,34.51,34.49,34.51,48300.0,24.7465,24.7537,24.7393,24.7537,48300.0
2011-06-09 13:25:00,34.51,34.51,34.47,34.47,81000.0,24.7537,24.7537,24.725,24.725,81000.0
2011-06-09 13:30:00,34.47,34.48,34.42,34.42,44800.0,24.725,24.7322,24.6891,24.6891,44800.0
2011-06-09 13:35:00,34.42,34.43,34.4,34.41,51100.0,24.6891,24.6963,24.6748,24.6819,51100.0
2011-06-09 13:40:00,34.41,34.45,34.41,34.45,29600.0,24.6819,24.7106,24.6819,24.7106,29600.0
2011-06-09 13:45:00,34.44,34.45,34.44,34.44,15400.0,24.7035,24.7106,24.7035,24.7035,15400.0
2011-06-09 13:50:00,34.45,34.49,34.44,34.48,34400.0,24.7106,24.7393,24.7035,24.7322,34400.0
2011-06-09 13:55:00,34.48,34.49,34.44,34.44,46000.0,24.7322,24.7393,24.7035,24.7035,46000.0
2011-06-09 14:00:00,34.45,34.47,34.44,34.45,42500.0,24.7106,24.725,24.7035,24.7106,42500.0
2011-06-09 14:05:00,34.45,34.46,34.43,34.44,30500.0,24.7106,24.7178,24.6963,24.7035,30500.0
2011-06-09 14:10:00,34.43,34.46,34.43,34.46,36600.0,24.6963,24.7178,24.6963,24.7178,36600.0
2011-06-09 14:15:00,34.46,34.47,34.45,34.47,27900.0,24.7178,24.725,24.7106,24.725,27900.0
2011-06-09 14:20:00,34.47,34.47,34.46,34.47,29100.0,24.725,24.725,24.7178,24.725,29100.0
2011-06-09 14:25:00,34.47,34.47,34.45,34.45,49900.0,24.725,24.725,24.7106,24.7106,49900.0
2011-06-09 14:30:00,34.45,34.46,34.45,34.45,24000.0,24.7106,24.7178,24.7106,24.7106,24000.0
2011-06-09 14:35:00,34.45,34.46,34.44,34.45,41700.0,24.7106,24.7178,24.7035,24.7106,41700.0
2011-06-09 14:40:00,34.45,34.46,34.44,34.46,42400.0,24.7106,24.7178,24.7035,24.7178,42400.0
2011-06-09 14:45:00,34.46,34.5,34.46,34.5,56400.0,24.7178,24.7465,24.7178,24.7465,56400.0
2011-06-09 14:50:00,34.5,34.52,34.49,34.51,45100.0,24.7465,24.7609,24.7393,24.7537,45100.0
2011-06-09 14:55:00,34.51,34.52,34.5,34.52,65100.0,24.7537,24.7609,24.7465,24.7609,65100.0
2011-06-09 15:00:00,34.51,34.53,34.49,34.49,59900.0,24.7537,24.768,24.7393,24.7393,59900.0
2011-06-09 15:05:00,34.49,34.49,34.46,34.46,49000.0,24.7393,24.7393,24.7178,24.7178,49000.0
2011-06-09 15:10:00,34.46,34.47,34.45,34.45,53100.0,24.7178,24.725,24.7106,24.7106,53100.0
2011-06-09 15:15:00,34.45,34.45,34.41,34.43,91100.0,24.7106,24.7106,24.6819,24.6963,91100.0
2011-06-09 15:20:00,34.42,34.43,34.38,34.43,98600.0,24.6891,24.6963,24.6604,24.6963,98600.0
2011-06-09 15:25:00,34.43,34.43,34.41,34.42,81200.0,24.6963,24.6963,24.6819,24.6891,81200.0
2011-06-09 15:30:00,34.42,34.44,34.38,34.38,127900.0,24.6891,24.7035,24.6604,24.6604,127900.0
2011-06-09 15:35:00,34.38,34.43,34.38,34.41,149300.0,24.6604,24.6963,24.6604,24.6819,149300.0
2011-06-09 15:40:00,34.41,34.42,34.38,34.38,122200.0,24.6819,24.6891,24.6604,24.6604,122200.0
2011-06-09 15:45:00,34.38,34.38,34.33,34.35,265300.0,24.6604,24.6604,24.6246,24.6389,265300.0
2011-06-09 15:50:00,34.35,34.36,34.33,34.36,183500.0,24.6389,24.6461,24.6246,24.6461,183500.0
2011-06-09 15:55:00,34.36,34.36,34.33,34.34,404800.0,24.6461,24.6461,24.6246,24.6317,404800.0
2011-06-10 09:30:00,34.17,34.25,34.15,34.17,179400.0,24.5098,24.5672,24.4955,24.5098,179400.0
2011-06-10 09:35:00,34.18,34.25,34.11,34.11,104800.0,24.517,24.5672,24.4668,24.4668,104800.0
2011-06-10 09:40:00,34.11,34.18,34.09,34.09,98500.0,24.4668,24.517,24.4524,24.4524,98500.0
2011-06-10 09:45:00,34.09,34.09,34.02,34.06,114800.0,24.4524,24.4524,24.4022,24.4309,114800.0
2011-06-10 09:50:00,34.05,34.06,33.95,33.98,232900.0,24.4237,24.4309,24.352,24.3735,232900.0
2011-06-10 09:55:00,33.98,33.99,33.87,33.91,214400.0,24.3735,24.3807,24.2946,24.3233,214400.0
2011-06-10 10:00:00,33.92,33.98,33.92,33.95,72900.0,24.3305,24.3735,24.3305,24.352,72900.0
2011-06-10 10:05:00,33.95,33.95,33.82,33.83,123500.0,24.352,24.352,24.2587,24.2659,123500.0
2011-06-10 10:10:00,33.83,33.9,33.83,33.88,129600.0,24.2659,24.3161,24.2659,24.3018,129600.0
2011-06-10 10:15:00,33.89,33.91,33.87,33.87,89200.0,24.309,24.3233,24.2946,24.2946,89200.0
2011-06-10 10:20:00,33.87,33.87,33.77,33.8,176600.0,24.2946,24.2946,24.2229,24.2444,176600.0
2011-06-10 10:25:00,33.79,33.95,33.79,33.94,145000.0,24.2372,24.352,24.2372,24.3448,145000.0
2011-06-10 10:30:00,33.95,34.0,33.94,33.98,117500.0,24.352,24.3879,24.3448,24.3735,117500.0
2011-06-10 10:35:00,33.99,34.02,33.95,33.96,120300.0,24.3807,24.4022,24.352,24.3592,120300.0
2011-06-10 10:40:00,33.95,33.96,33.88,33.89,111000.0,24.352,24.3592,24.3018,24.309,111000.0
2011-06-10 10:45:00,33.89,33.9,33.85,33.85,75100.0,24.309,24.3161,24.2803,24.2803,75100.0
2011-06-10 10:50:00,33.86,33.86,33.8,33.82,105900.0,24.2874,24.2874,24.2444,24.2587,105900.0
2011-06-10 10:55:00,33.82,33.83,33.77,33.8,79800.0,24.2587,24.2659,24.2229,24.2444,79800.0
2011-06-10 11:00:00,33.79,33.8,33.73,33.73,108400.0,24.2372,24.2444,24.1942,24.1942,108400.0
2011-06-10 11:05:00,33.73,33.74,33.63,33.69,146700.0,24.1942,24.2014,24.1225,24.1655,146700.0
2011-06-10 11:10:00,33.68,33.72,33.68,33.69,64500.0,24.1583,24.187,24.1583,24.1655,64500.0
2011-06-10 11:15:00,33.69,33.74,33.68,33.74,128900.0,24.1655,24.2014,24.1583,24.2014,128900.0
2011-06-10 11:20:00,33.74,33.77,33.73,33.77,59200.0,24.2014,24.2229,24.1942,24.2229,59200.0
2011-06-10 11:25:00,33.76,33.78,33.73,33.76,84200.0,24.2157,24.2301,24.1942,24.2157,84200.0
2011-06-10 11:30:00,33.76,33.77,33.69,33.7,267800.0,24.2157,24.2229,24.1655,24.1727,267800.0
2011-06-10 11:35:00,33.7,33.72,33.66,33.67,123300.0,24.1727,24.187,24.144,24.1512,123300.0
2011-06-10 11:40:00,33.66,33.68,33.64,33.66,209400.0,24.144,24.1583,24.1296,24.144,209400.0
2011-06-10 11:45:00,33.66,33.69,33.66,33.68,36700.0,24.144,24.1655,24.144,24.1583,36700.0
2011-06-10 11:50:00,33.68,33.69,33.66,33.67,111800.0,24.1583,24.1655,24.144,24.1512,111800.0
2011-06-10 11:55:00,33.67,33.68,33.62,33.63,67400.0,24.1512,24.1583,24.1153,24.1225,67400.0
2011-06-10 12:00:00,33.63,33.67,33.63,33.65,69200.0,24.1225,24.1512,24.1225,24.1368,69200.0
2011-06-10 12:05:00,33.65,33.69,33.65,33.69,92400.0,24.1368,24.1655,24.1368,24.1655,92400.0
2011-06-10 12:10:00,33.69,33.7,33.68,33.7,101100.0,24.1655,24.1727,24.1583,24.1727,101100.0
2011-06-10 12:15:00,33.7,33.74,33.7,33.73,58800.0,24.1727,24.2014,24.1727,24.1942,58800.0
2011-06-10 12:20:00,33.74,33.76,33.73,33.75,83400.0,24.2014,24.2157,24.1942,24.2085,83400.0
2011-06-10 12:25:00,33.75,33.78,33.75,33.78,86300.0,24.2085,24.2301,24.2085,24.2301,86300.0
2011-06-10 12:30:00,33.78,33.83,33.77,33.82,54100.0,24.2301,24.2659,24.2229,24.2587,54100.0
2011-06-10 12:35:00,33.82,33.83,33.77,33.79,78800.0,24.2587,24.2659,24.2229,24.2372,78800.0
2011-06-10 12:40:00,33.79,33.8,33.75,33.75,84500.0,24.2372,24.2444,24.2085,24.2085,84500.0
2011-06-10 12:45:00,33.74,33.75,33.71,33.72,194500.0,24.2014,24.2085,24.1798,24.187,194500.0
2011-06-10 12:50:00,33.71,33.76,33.71,33.76,74300.0,24.1798,24.2157,24.1798,24.2157,74300.0
2011-06-10 12:55:00,33.76,33.77,33.72,33.72,62200.0,24.2157,24.2229,24.187,24.187,62200.0
2011-06-10 13:00:00,33.72,33.73,33.67,33.68,416900.0,24.187,24.1942,24.1512,24.1583,416900.0
2011-06-10 13:05:00,33.68,33.71,33.68,33.71,59200.0,24.1583,24.1798,24.1583,24.1798,59200.0
2011-06-10 13:10:00,33.7,33.72,33.69,33.7,287100.0,24.1727,24.187,24.1655,24.1727,287100.0
2011-06-10 13:15:00,33.69,33.71,33.69,33.71,63100.0,24.1655,24.1798,24.1655,24.1798,63100.0
2011-06-10 13:20:00,33.71,33.73,33.69,33.7,67000.0,24.1798,24.1942,24.1655,24.1727,67000.0
2011-06-10 13:25:00,33.69,33.69,33.68,33.69,60800.0,24.1655,24.1655,24.1583,24.1655,60800.0
2011-06-10 13:30:00,33.68,33.69,33.64,33.64,104700.0,24.1583,24.1655,24.1296,24.1296,104700.0
2011-06-10 13:35:00,33.64,33.64,33.52,33.52,225900.0,24.1296,24.1296,24.0436,24.0436,225900.0
2011-06-10 13:40:00,33.52,33.53,33.44,33.44,289600.0,24.0436,24.0507,23.9862,23.9862,289600.0
2011-06-10 13:45:00,33.44,33.46,33.42,33.45,216900.0,23.9862,24.0005,23.9718,23.9934,216900.0
2011-06-10 13:50:00,33.46,33.47,33.45,33.46,84300.0,24.0005,24.0077,23.9934,24.0005,84300.0
2011-06-10 13:55:00,33.46,33.47,33.45,33.45,48200.0,24.0005,24.0077,23.9934,23.9934,48200.0
2011-06-10 14:00:00,33.46,33.56,33.45,33.55,251500.0,24.0005,24.0723,23.9934,24.0651,251500.0
2011-06-10 14:05:00,33.54,33.6,33.49,33.55,279400.0,24.0579,24.1009,24.022,24.0651,279400.0
2011-06-10 14:10:00,33.56,33.58,33.52,33.56,114100.0,24.0723,24.0866,24.0436,24.0723,114100.0
2011-06-10 14:15:00,33.55,33.59,33.53,33.57,132900.0,24.0651,24.0938,24.0507,24.0794,132900.0
2011-06-10 14:20:00,33.57,33.59,33.5,33.55,146500.0,24.0794,24.0938,24.0292,24.0651,146500.0
2011-06-10 14:25:00,33.55,33.6,33.54,33.57,124900.0,24.0651,24.1009,24.0579,24.0794,124900.0
2011-06-10 14:30:00,33.58,33.6,33.56,33.57,111000.0,24.0866,24.1009,24.0723,24.0794,111000.0
2011-06-10 14:35:00,33.57,33.62,33.56,33.56,116700.0,24.0794,24.1153,24.0723,24.0723,116700.0
2011-06-10 14:40:00,33.57,33.59,33.52,33.52,104200.0,24.0794,24.0938,24.0436,24.0436,104200.0
2011-06-10 14:45:00,33.52,33.58,33.52,33.58,96500.0,24.0436,24.0866,24.0436,24.0866,96500.0
2011-06-10 14:50:00,33.57,33.63,33.57,33.62,116600.0,24.0794,24.1225,24.0794,24.1153,116600.0
2011-06-10 14:55:00,33.62,33.7,33.61,33.7,149100.0,24.1153,24.1727,24.1081,24.1727,149100.0
2011-06-10 15:00:00,33.7,33.71,33.64,33.66,208600.0,24.1727,24.1798,24.1296,24.144,208600.0
2011-06-10 15:05:00,33.66,33.67,33.62,33.63,142400.0,24.144,24.1512,24.1153,24.1225,142400.0
2011-06-10 15:10:00,33.63,33.67,33.63,33.66,109800.0,24.1225,24.1512,24.1225,24.144,109800.0
2011-06-10 15:15:00,33.67,33.7,33.66,33.67,120500.0,24.1512,24.1727,24.144,24.1512,120500.0
2011-06-10 15:20:00,33.68,33.68,33.6,33.61,290800.0,24.1583,24.1583,24.1009,24.1081,290800.0
2011-06-10 15:25:00,33.62,33.62,33.55,33.55,122800.0,24.1153,24.1153,24.0651,24.0651,122800.0
2011-06-10 15:30:00,33.55,33.57,33.54,33.55,197000.0,24.0651,24.0794,24.0579,24.0651,197000.0
2011-06-10 15:35:00,33.57,33.58,33.5,33.5,155100.0,24.0794,24.0866,24.0292,24.0292,155100.0
2011-06-10 15:40:00,33.51,33.51,33.47,33.48,194700.0,24.0364,24.0364,24.0077,24.0149,194700.0
2011-06-10 15:45:00,33.48,33.49,33.44,33.47,488000.0,24.0149,24.022,23.9862,24.0077,488000.0
2011-06-10 15:50:00,33.48,33.48,33.45,33.45,312900.0,24.0149,24.0149,23.9934,23.9934,312900.0
2011-06-10 15:55:00,33.45,33.48,33.43,33.46,829800.0,23.9934,24.0149,23.979,24.0005,829800.0
2011-06-13 09:30:00,33.46,33.61,33.46,33.6,189200.0,24.0005,24.1081,24.0005,24.1009,189200.0
2011-06-13 09:35:00,33.6,33.66,33.59,33.64,95700.0,24.1009,24.144,24.0938,24.1296,95700.0
2011-06-13 09:40:00,33.65,33.77,33.64,33.74,219700.0,24.1368,24.2229,24.1296,24.2014,219700.0
2011-06-13 09:45:00,33.74,33.79,33.7,33.79,279600.0,24.2014,24.2372,24.1727,24.2372,279600.0
2011-06-13 09:50:00,33.79,33.86,33.78,33.86,286400.0,24.2372,24.2874,24.2301,24.2874,286400.0
2011-06-13 09:55:00,33.86,33.88,33.71,33.85,538100.0,24.2874,24.3018,24.1798,24.2803,538100.0
2011-06-13 10:00:00,33.85,33.86,33.81,33.81,285400.0,24.2803,24.2874,24.2516,24.2516,285400.0
2011-06-13 10:05:00,33.81,33.87,33.78,33.79,209300.0,24.2516,24.2946,24.2301,24.2372,209300.0
2011-06-13 10:10:00,33.79,33.79,33.71,33.74,246300.0,24.2372,24.2372,24.1798,24.2014,246300.0
2011-06-13 10:15:00,33.74,33.75,33.64,33.67,210200.0,24.2014,24.2085,24.1296,24.1512,210200.0
2011-06-13 10:20:00,33.67,33.67,33.6,33.64,250100.0,24.1512,24.1512,24.1009,24.1296,250100.0
2011-06-13 10:25:00,33.63,33.64,33.58,33.6,128200.0,24.1225,24.1296,24.0866,24.1009,128200.0
2011-06-13 10:30:00,33.59,33.66,33.59,33.63,138200.0,24.0938,24.144,24.0938,24.1225,138200.0
2011-06-13 10:35:00,33.63,33.67,33.63,33.67,64700.0,24.1225,24.1512,24.1225,24.1512,64700.0
2011-06-13 10:40:00,33.67,33.67,33.59,33.64,108100.0,24.1512,24.1512,24.0938,24.1296,108100.0
2011-06-13 10:45:00,33.65,33.66,33.62,33.62,109200.0,24.1368,24.144,24.1153,24.1153,109200.0
2011-06-13 10:50:00,33.62,33.65,33.59,33.59,79000.0,24.1153,24.1368,24.0938,24.0938,79000.0
2011-06-13 10:55:00,33.6,33.6,33.56,33.56,61000.0,24.1009,24.1009,24.0723,24.0723,61000.0
2011-06-13 11:00:00,33.56,33.59,33.54,33.56,132300.0,24.0723,24.0938,24.0579,24.0723,132300.0
2011-06-13 11:05:00,33.55,33.6,33.55,33.57,83500.0,24.0651,24.1009,24.0651,24.0794,83500.0
2011-06-13 11:10:00,33.57,33.61,33.57,33.58,94300.0,24.0794,24.1081,24.0794,24.0866,94300.0
2011-06-13 11:15:00,33.57,33.6,33.55,33.6,69000.0,24.0794,24.1009,24.0651,24.1009,69000.0
2011-06-13 11:20:00,33.61,33.64,33.58,33.64,75800.0,24.1081,24.1296,24.0866,24.1296,75800.0
2011-06-13 11:25:00,33.63,33.65,33.6,33.62,82400.0,24.1225,24.1368,24.1009,24.1153,82400.0
2011-06-13 11:30:00,33.62,33.62,33.56,33.58,107900.0,24.1153,24.1153,24.0723,24.0866,107900.0
2011-06-13 11:35:00,33.58,33.58,33.51,33.51,47400.0,24.0866,24.0866,24.0364,24.0364,47400.0
2011-06-13 11:40:00,33.51,33.55,33.5,33.51,54500.0,24.0364,24.0651,24.0292,24.0364,54500.0
2011-06-13 11:45:00,33.51,33.52,33.47,33.48,85900.0,24.0364,24.0436,24.0077,24.0149,85900.0
2011-06-13 11:50:00,33.48,33.58,33.47,33.57,122300.0,24.0149,24.0866,24.0077,24.0794,122300.0
2011-06-13 11:55:00,33.57,33.57,33.5,33.56,112600.0,24.0794,24.0794,24.0292,24.0723,112600.0
2011-06-13 12:00:00,33.55,33.55,33.5,33.52,113800.0,24.0651,24.0651,24.0292,24.0436,113800.0
2011-06-13 12:05:00,33.53,33.54,33.51,33.52,33900.0,24.0507,24.0579,24.0364,24.0436,33900.0
2011-06-13 12:10:00,33.51,33.54,33.51,33.54,32500.0,24.0364,24.0579,24.0364,24.0579,32500.0
2011-06-13 12:15:00,33.54,33.55,33.5,33.51,71700.0,24.0579,24.0651,24.0292,24.0364,71700.0
2011-06-13 12:20:00,33.5,33.56,33.5,33.52,86400.0,24.0292,24.0723,24.0292,24.0436,86400.0
2011-06-13 12:25:00,33.52,33.55,33.5,33.53,47300.0,24.0436,24.0651,24.0292,24.0507,47300.0
2011-06-13 12:30:00,33.53,33.6,33.53,33.59,87300.0,24.0507,24.1009,24.0507,24.0938,87300.0
2011-06-13 12:35:00,33.59,33.63,33.56,33.63,115400.0,24.0938,24.1225,24.0723,24.1225,115400.0
2011-06-13 12:40:00,33.63,33.63,33.57,33.57,70900.0,24.1225,24.1225,24.0794,24.0794,70900.0
2011-06-13 12:45:00,33.57,33.58,33.53,33.53,26800.0,24.0794,24.0866,24.0507,24.0507,26800.0
2011-06-13 12:50:00,33.53,33.57,33.52,33.52,68300.0,24.0507,24.0794,24.0436,24.0436,68300.0
2011-06-13 12:55:00,33.52,33.54,33.5,33.51,87900.0,24.0436,24.0579,24.0292,24.0364,87900.0
2011-06-13 13:00:00,33.51,33.51,33.44,33.44,105300.0,24.0364,24.0364,23.9862,23.9862,105300.0
2011-06-13 13:05:00,33.45,33.48,33.41,33.47,89400.0,23.9934,24.0149,23.9647,24.0077,89400.0
2011-06-13 13:10:00,33.48,33.48,33.46,33.47,35000.0,24.0149,24.0149,24.0005,24.0077,35000.0
2011-06-13 13:15:00,33.48,33.57,33.48,33.56,111200.0,24.0149,24.0794,24.0149,24.0723,111200.0
2011-06-13 13:20:00,33.57,33.59,33.53,33.59,114100.0,24.0794,24.0938,24.0507,24.0938,114100.0
2011-06-13 13:25:00,33.59,33.63,33.59,33.62,167100.0,24.0938,24.1225,24.0938,24.1153,167100.0
2011-06-13 13:30:00,33.63,33.65,33.61,33.61,80300.0,24.1225,24.1368,24.1081,24.1081,80300.0
2011-06-13 13:35:00,33.61,33.64,33.61,33.64,88100.0,24.1081,24.1296,24.1081,24.1296,88100.0
2011-06-13 13:40:00,33.64,33.7,33.63,33.68,141900.0,24.1296,24.1727,24.1225,24.1583,141900.0
2011-06-13 13:45:00,33.68,33.68,33.64,33.66,97500.0,24.1583,24.1583,24.1296,24.144,97500.0
2011-06-13 13:50:00,33.65,33.74,33.65,33.74,256600.0,24.1368,24.2014,24.1368,24.2014,256600.0
2011-06-13 13:55:00,33.73,33.77,33.71,33.77,101700.0,24.1942,24.2229,24.1798,24.2229,101700.0
2011-06-13 14:00:00,33.77,33.81,33.76,33.81,283000.0,24.2229,24.2516,24.2157,24.2516,283000.0
2011-06-13 14:05:00,33.81,33.82,33.77,33.77,172700.0,24.2516,24.2587,24.2229,24.2229,172700.0
2011-06-13 14:10:00,33.77,33.78,33.73,33.73,98300.0,24.2229,24.2301,24.1942,24.1942,98300.0
2011-06-13 14:15:00,33.73,33.74,33.71,33.72,69900.0,24.1942,24.2014,24.1798,24.187,69900.0
2011-06-13 14:20:00,33.72,33.75,33.71,33.74,179600.0,24.187,24.2085,24.1798,24.2014,179600.0
2011-06-13 14:25:00,33.74,33.75,33.7,33.71,96200.0,24.2014,24.2085,24.1727,24.1798,96200.0
2011-06-13 14:30:00,33.71,33.73,33.66,33.66,114900.0,24.1798,24.1942,24.144,24.144,114900.0
2011-06-13 14:35:00,33.67,33.68,33.64,33.66,128000.0,24.1512,24.1583,24.1296,24.144,128000.0
2011-06-13 14:40:00,33.67,33.74,33.66,33.73,114000.0,24.1512,24.2014,24.144,24.1942,114000.0
2011-06-13 14:45:00,33.73,33.74,33.69,33.71,123000.0,24.1942,24.2014,24.1655,24.1798,123000.0
2011-06-13 14:50:00,33.71,33.71,33.65,33.65,105200.0,24.1798,24.1798,24.1368,24.1368,105200.0
2011-06-13 14:55:00,33.65,33.66,33.63,33.64,63400.0,24.1368,24.144,24.1225,24.1296,63400.0
2011-06-13 15:00:00,33.64,33.71,33.62,33.71,139000.0,24.1296,24.1798,24.1153,24.1798,139000.0
2011-06-13 15:05:00,33.71,33.74,33.64,33.67,181100.0,24.1798,24.2014,24.1296,24.1512,181100.0
2011-06-13 15:10:00,33.66,33.68,33.63,33.66,133800.0,24.144,24.1583,24.1225,24.144,133800.0
2011-06-13 15:15:00,33.65,33.67,33.61,33.65,183100.0,24.1368,24.1512,24.1081,24.1368,183100.0
2011-06-13 15:20:00,33.65,33.66,33.63,33.63,117700.0,24.1368,24.144,24.1225,24.1225,117700.0
2011-06-13 15:25:00,33.63,33.69,33.61,33.65,154000.0,24.1225,24.1655,24.1081,24.1368,154000.0
2011-06-13 15:30:00,33.65,33.66,33.61,33.62,182100.0,24.1368,24.144,24.1081,24.1153,182100.0
2011-06-13 15:35:00,33.61,33.63,33.56,33.56,169800.0,24.1081,24.1225,24.0723,24.0723,169800.0
2011-06-13 15:40:00,33.56,33.6,33.53,33.56,253900.0,24.0723,24.1009,24.0507,24.0723,253900.0
2011-06-13 15:45:00,33.56,33.58,33.5,33.56,586600.0,24.0723,24.0866,24.0292,24.0723,586600.0
2011-06-13 15:50:00,33.56,33.57,33.52,33.55,261900.0,24.0723,24.0794,24.0436,24.0651,261900.0
2011-06-13 15:55:00,33.56,33.56,33.52,33.52,314800.0,24.0723,24.0723,24.0436,24.0436,314800.0
2011-06-14 09:30:00,33.89,34.0,33.71,33.96,482600.0,24.4838,24.5633,24.3538,24.5344,482600.0
2011-06-14 09:35:00,33.96,34.08,33.95,34.0,509000.0,24.5344,24.6211,24.5272,24.5633,509000.0
2011-06-14 09:40:00,34.01,34.14,34.01,34.14,179400.0,24.5705,24.6645,24.5705,24.6645,179400.0
2011-06-14 09:45:00,34.14,34.16,34.06,34.11,154600.0,24.6645,24.6789,24.6067,24.6428,154600.0
2011-06-14 09:50:00,34.11,34.13,34.07,34.08,137900.0,24.6428,24.6572,24.6139,24.6211,137900.0
2011-06-14 09:55:00,34.08,34.13,34.05,34.07,121600.0,24.6211,24.6572,24.5994,24.6139,121600.0
2011-06-14 10:00:00,34.08,34.15,34.07,34.15,141800.0,24.6211,24.6717,24.6139,24.6717,141800.0
2011-06-14 10:05:00,34.14,34.18,34.13,34.16,203300.0,24.6645,24.6934,24.6572,24.6789,203300.0
2011-06-14 10:10:00,34.16,34.21,34.16,34.21,202700.0,24.6789,24.715,24.6789,24.715,202700.0
2011-06-14 10:15:00,34.21,34.25,34.19,34.24,314600.0,24.715,24.7439,24.7006,24.7367,314600.0
2011-06-14 10:20:00,34.25,34.27,34.19,34.2,153200.0,24.7439,24.7584,24.7006,24.7078,153200.0
2011-06-14 10:25:00,34.2,34.38,34.2,34.38,565000.0,24.7078,24.8378,24.7078,24.8378,565000.0
2011-06-14 10:30:00,34.38,34.46,34.37,34.44,300100.0,24.8378,24.8956,24.8306,24.8812,300100.0
2011-06-14 10:35:00,34.45,34.49,34.35,34.48,182800.0,24.8884,24.9173,24.8162,24.9101,182800.0
2011-06-14 10:40:00,34.48,34.5,34.38,34.43,336300.0,24.9101,24.9245,24.8378,24.874,336300.0
2011-06-14 10:45:00,34.44,34.47,34.43,34.46,317000.0,24.8812,24.9029,24.874,24.8956,317000.0
2011-06-14 10:50:00,34.46,34.47,34.44,34.45,104200.0,24.8956,24.9029,24.8812,24.8884,104200.0
2011-06-14 10:55:00,34.46,34.46,34.44,34.45,166100.0,24.8956,24.8956,24.8812,24.8884,166100.0
2011-06-14 11:00:00,34.46,34.47,34.41,34.41,364800.0,24.8956,24.9029,24.8595,24.8595,364800.0
2011-06-14 11:05:00,34.42,34.51,34.41,34.5,205200.0,24.8667,24.9318,24.8595,24.9245,205200.0
2011-06-14 11:10:00,34.51,34.52,34.48,34.49,122900.0,24.9318,24.939,24.9101,24.9173,122900.0
2011-06-14 11:15:00,34.5,34.51,34.49,34.5,296500.0,24.9245,24.9318,24.9173,24.9245,296500.0
2011-06-14 11:20:00,34.5,34.57,34.49,34.51,168800.0,24.9245,24.9751,24.9173,24.9318,168800.0
2011-06-14 11:25:00,34.52,34.54,34.44,34.45,120100.0,24.939,24.9534,24.8812,24.8884,120100.0
2011-06-14 11:30:00,34.45,34.49,34.44,34.48,169500.0,24.8884,24.9173,24.8812,24.9101,169500.0
2011-06-14 11:35:00,34.48,34.5,34.47,34.5,105500.0,24.9101,24.9245,24.9029,24.9245,105500.0
2011-06-14 11:40:00,34.5,34.54,34.49,34.54,152600.0,24.9245,24.9534,24.9173,24.9534,152600.0
2011-06-14 11:45:00,34.54,34.55,34.48,34.52,292200.0,24.9534,24.9607,24.9101,24.939,292200.0
2011-06-14 11:50:00,34.51,34.52,34.47,34.49,195900.0,24.9318,24.939,24.9029,24.9173,195900.0
2011-06-14 11:55:00,34.5,34.53,34.49,34.52,73900.0,24.9245,24.9462,24.9173,24.939,73900.0
2011-06-14 12:00:00,34.51,34.53,34.49,34.53,52900.0,24.9318,24.9462,24.9173,24.9462,52900.0
2011-06-14 12:05:00,34.52,34.55,34.52,34.54,44500.0,24.939,24.9607,24.939,24.9534,44500.0
2011-06-14 12:10:00,34.54,34.54,34.49,34.5,88000.0,24.9534,24.9534,24.9173,24.9245,88000.0
2011-06-14 12:15:00,34.51,34.51,34.49,34.51,92600.0,24.9318,24.9318,24.9173,24.9318,92600.0
2011-06-14 12:20:00,34.51,34.51,34.5,34.5,67400.0,24.9318,24.9318,24.9245,24.9245,67400.0
2011-06-14 12:25:00,34.5,34.52,34.5,34.51,52600.0,24.9245,24.939,24.9245,24.9318,52600.0
2011-06-14 12:30:00,34.52,34.56,34.51,34.52,103600.0,24.939,24.9679,24.9318,24.939,103600.0
2011-06-14 12:35:00,34.52,34.54,34.52,34.53,29100.0,24.939,24.9534,24.939,24.9462,29100.0
2011-06-14 12:40:00,34.53,34.55,34.52,34.55,137200.0,24.9462,24.9607,24.939,24.9607,137200.0
2011-06-14 12:45:00,34.54,34.56,34.54,34.56,31800.0,24.9534,24.9679,24.9534,24.9679,31800.0
2011-06-14 12:50:00,34.56,34.56,34.53,34.54,53700.0,24.9679,24.9679,24.9462,24.9534,53700.0
2011-06-14 12:55:00,34.54,34.54,34.5,34.53,88600.0,24.9534,24.9534,24.9245,24.9462,88600.0
2011-06-14 13:00:00,34.52,34.57,34.51,34.55,144000.0,24.939,24.9751,24.9318,24.9607,144000.0
2011-06-14 13:05:00,34.55,34.6,34.55,34.58,126500.0,24.9607,24.9968,24.9607,24.9823,126500.0
2011-06-14 13:10:00,34.58,34.59,34.54,34.56,114200.0,24.9823,24.9896,24.9534,24.9679,114200.0
2011-06-14 13:15:00,34.56,34.57,34.55,34.55,32400.0,24.9679,24.9751,24.9607,24.9607,32400.0
2011-06-14 13:20:00,34.56,34.63,34.55,34.62,207900.0,24.9679,25.0185,24.9607,25.0112,207900.0
2011-06-14 13:25:00,34.61,34.62,34.6,34.61,77300.0,25.004,25.0112,24.9968,25.004,77300.0
2011-06-14 13:30:00,34.61,34.63,34.61,34.61,132000.0,25.004,25.0185,25.004,25.004,132000.0
2011-06-14 13:35:00,34.61,34.63,34.61,34.62,151200.0,25.004,25.0185,25.004,25.0112,151200.0
2011-06-14 13:40:00,34.61,34.61,34.59,34.61,114900.0,25.004,25.004,24.9896,25.004,114900.0
2011-06-14 13:45:00,34.6,34.61,34.59,34.6,138000.0,24.9968,25.004,24.9896,24.9968,138000.0
2011-06-14 13:50:00,34.6,34.61,34.6,34.61,39200.0,24.9968,25.004,24.9968,25.004,39200.0
2011-06-14 13:55:00,34.6,34.61,34.6,34.61,42400.0,24.9968,25.004,24.9968,25.004,42400.0
2011-06-14 14:00:00,34.6,34.63,34.59,34.63,128500.0,24.9968,25.0185,24.9896,25.0185,128500.0
2011-06-14 14:05:00,34.63,34.66,34.61,34.66,144700.0,25.0185,25.0401,25.004,25.0401,144700.0
2011-06-14 14:10:00,34.66,34.71,34.65,34.65,183600.0,25.0401,25.0763,25.0329,25.0329,183600.0
2011-06-14 14:15:00,34.65,34.68,34.62,34.62,68100.0,25.0329,25.0546,25.0112,25.0112,68100.0
2011-06-14 14:20:00,34.62,34.63,34.61,34.62,48400.0,25.0112,25.0185,25.004,25.0112,48400.0
2011-06-14 14:25:00,34.62,34.65,34.61,34.62,140300.0,25.0112,25.0329,25.004,25.0112,140300.0
2011-06-14 14:30:00,34.62,34.63,34.59,34.63,119400.0,25.0112,25.0185,24.9896,25.0185,119400.0
2011-06-14 14:35:00,34.63,34.64,34.61,34.62,98300.0,25.0185,25.0257,25.004,25.0112,98300.0
2011-06-14 14:40:00,34.63,34.63,34.62,34.63,41200.0,25.0185,25.0185,25.0112,25.0185,41200.0
2011-06-14 14:45:00,34.63,34.68,34.62,34.66,112400.0,25.0185,25.0546,25.0112,25.0401,112400.0
2011-06-14 14:50:00,34.66,34.66,34.62,34.63,73300.0,25.0401,25.0401,25.0112,25.0185,73300.0
2011-06-14 14:55:00,34.62,34.66,34.61,34.63,320700.0,25.0112,25.0401,25.004,25.0185,320700.0
2011-06-14 15:00:00,34.63,34.66,34.62,34.63,152500.0,25.0185,25.0401,25.0112,25.0185,152500.0
2011-06-14 15:05:00,34.63,34.65,34.61,34.64,242600.0,25.0185,25.0329,25.004,25.0257,242600.0
2011-06-14 15:10:00,34.64,34.69,34.61,34.69,130500.0,25.0257,25.0618,25.004,25.0618,130500.0
2011-06-14 15:15:00,34.68,34.7,34.65,34.68,360200.0,25.0546,25.069,25.0329,25.0546,360200.0
2011-06-14 15:20:00,34.69,34.74,34.68,34.73,268400.0,25.0618,25.0979,25.0546,25.0907,268400.0
2011-06-14 15:25:00,34.73,34.77,34.71,34.76,284300.0,25.0907,25.1196,25.0763,25.1124,284300.0
2011-06-14 15:30:00,34.76,34.81,34.75,34.8,392400.0,25.1124,25.1485,25.1052,25.1413,392400.0
2011-06-14 15:35:00,34.8,34.81,34.79,34.81,241700.0,25.1413,25.1485,25.134,25.1485,241700.0
2011-06-14 15:40:00,34.81,34.83,34.79,34.81,375100.0,25.1485,25.1629,25.134,25.1485,375100.0
2011-06-14 15:45:00,34.81,34.82,34.73,34.76,837800.0,25.1485,25.1557,25.0907,25.1124,837800.0
2011-06-14 15:50:00,34.76,34.81,34.76,34.78,766900.0,25.1124,25.1485,25.1124,25.1268,766900.0
2011-06-14 15:55:00,34.78,34.79,34.74,34.74,1486000.0,25.1268,25.134,25.0979,25.0979,1486000.0
2011-06-15 09:30:00,34.35,34.45,34.19,34.39,549800.0,24.8162,24.8884,24.7006,24.8451,549800.0
2011-06-15 09:35:00,34.38,34.47,34.25,34.27,168800.0,24.8378,24.9029,24.7439,24.7584,168800.0
2011-06-15 09:40:00,34.27,34.37,34.2,34.36,215300.0,24.7584,24.8306,24.7078,24.8234,215300.0
2011-06-15 09:45:00,34.36,34.36,34.21,34.22,146900.0,24.8234,24.8234,24.715,24.7223,146900.0
2011-06-15 09:50:00,34.23,34.28,34.21,34.26,191000.0,24.7295,24.7656,24.715,24.7511,191000.0
2011-06-15 09:55:00,34.26,34.26,34.11,34.11,191700.0,24.7511,24.7511,24.6428,24.6428,191700.0
2011-06-15 10:00:00,34.11,34.12,34.05,34.09,241200.0,24.6428,24.65,24.5994,24.6283,241200.0
2011-06-15 10:05:00,34.09,34.17,34.08,34.15,213600.0,24.6283,24.6861,24.6211,24.6717,213600.0
2011-06-15 10:10:00,34.15,34.15,34.05,34.08,139000.0,24.6717,24.6717,24.5994,24.6211,139000.0
2011-06-15 10:15:00,34.08,34.08,34.05,34.05,128300.0,24.6211,24.6211,24.5994,24.5994,128300.0
2011-06-15 10:20:00,34.05,34.06,34.02,34.02,175600.0,24.5994,24.6067,24.5778,24.5778,175600.0
2011-06-15 10:25:00,34.02,34.03,34.0,34.0,99300.0,24.5778,24.585,24.5633,24.5633,99300.0
2011-06-15 10:30:00,34.0,34.05,33.96,34.04,267200.0,24.5633,24.5994,24.5344,24.5922,267200.0
2011-06-15 10:35:00,34.04,34.1,33.99,34.05,196200.0,24.5922,24.6356,24.5561,24.5994,196200.0
2011-06-15 10:40:00,34.05,34.14,34.05,34.13,222100.0,24.5994,24.6645,24.5994,24.6572,222100.0
2011-06-15 10:45:00,34.14,34.15,34.09,34.1,185100.0,24.6645,24.6717,24.6283,24.6356,185100.0
2011-06-15 10:50:00,34.11,34.17,34.08,34.08,123600.0,24.6428,24.6861,24.6211,24.6211,123600.0
2011-06-15 10:55:00,34.08,34.17,34.08,34.12,108700.0,24.6211,24.6861,24.6211,24.65,108700.0
2011-06-15 11:00:00,34.12,34.16,34.1,34.13,93600.0,24.65,24.6789,24.6356,24.6572,93600.0
2011-06-15 11:05:00,34.13,34.14,34.11,34.13,156100.0,24.6572,24.6645,24.6428,24.6572,156100.0
2011-06-15 11:10:00,34.13,34.14,34.06,34.11,203500.0,24.6572,24.6645,24.6067,24.6428,203500.0
2011-06-15 11:15:00,34.1,34.12,34.1,34.12,51700.0,24.6356,24.65,24.6356,24.65,51700.0
2011-06-15 11:20:00,34.12,34.15,34.12,34.14,71200.0,24.65,24.6717,24.65,24.6645,71200.0
2011-06-15 11:25:00,34.14,34.15,34.06,34.09,134000.0,24.6645,24.6717,24.6067,24.6283,134000.0
2011-06-15 11:30:00,34.09,34.13,34.08,34.11,199800.0,24.6283,24.6572,24.6211,24.6428,199800.0
2011-06-15 11:35:00,34.1,34.1,33.98,33.99,192800.0,24.6356,24.6356,24.5489,24.5561,192800.0
2011-06-15 11:40:00,33.98,34.06,33.95,34.05,144100.0,24.5489,24.6067,24.5272,24.5994,144100.0
2011-06-15 11:45:00,34.04,34.07,34.0,34.0,96000.0,24.5922,24.6139,24.5633,24.5633,96000.0
2011-06-15 11:50:00,33.99,34.03,33.92,34.03,229700.0,24.5561,24.585,24.5055,24.585,229700.0
2011-06-15 11:55:00,34.02,34.05,33.95,34.04,197400.0,24.5778,24.5994,24.5272,24.5922,197400.0
2011-06-15 12:00:00,34.04,34.08,34.0,34.07,116500.0,24.5922,24.6211,24.5633,24.6139,116500.0
2011-06-15 12:05:00,34.07,34.09,34.02,34.09,98100.0,24.6139,24.6283,24.5778,24.6283,98100.0
2011-06-15 12:10:00,34.08,34.09,34.03,34.08,75800.0,24.6211,24.6283,24.585,24.6211,75800.0
2011-06-15 12:15:00,34.08,34.08,33.94,33.95,137400.0,24.6211,24.6211,24.52,24.5272,137400.0
2011-06-15 12:20:00,33.96,33.97,33.89,33.91,175800.0,24.5344,24.5416,24.4838,24.4983,175800.0
2011-06-15 12:25:00,33.9,33.92,33.83,33.9,313200.0,24.4911,24.5055,24.4405,24.4911,313200.0
2011-06-15 12:30:00,33.9,34.01,33.9,33.99,184600.0,24.4911,24.5705,24.4911,24.5561,184600.0
2011-06-15 12:35:00,33.99,34.04,33.98,34.0,99600.0,24.5561,24.5922,24.5489,24.5633,99600.0
2011-06-15 12:40:00,34.01,34.06,34.0,34.05,90300.0,24.5705,24.6067,24.5633,24.5994,90300.0
2011-06-15 12:45:00,34.05,34.05,33.99,34.01,55900.0,24.5994,24.5994,24.5561,24.5705,55900.0
2011-06-15 12:50:00,34.0,34.04,33.99,34.0,61700.0,24.5633,24.5922,24.5561,24.5633,61700.0
2011-06-15 12:55:00,34.0,34.0,33.95,33.98,158000.0,24.5633,24.5633,24.5272,24.5489,158000.0
2011-06-15 13:00:00,33.99,34.04,33.98,34.02,154800.0,24.5561,24.5922,24.5489,24.5778,154800.0
2011-06-15 13:05:00,34.02,34.05,33.99,34.0,65300.0,24.5778,24.5994,24.5561,24.5633,65300.0
2011-06-15 13:10:00,34.0,34.02,33.98,34.01,120500.0,24.5633,24.5778,24.5489,24.5705,120500.0
2011-06-15 13:15:00,34.01,34.02,33.97,33.99,129300.0,24.5705,24.5778,24.5416,24.5561,129300.0
2011-06-15 13:20:00,33.99,34.02,33.96,34.01,148000.0,24.5561,24.5778,24.5344,24.5705,148000.0
2011-06-15 13:25:00,34.01,34.03,34.01,34.02,30500.0,24.5705,24.585,24.5705,24.5778,30500.0
2011-06-15 13:30:00,34.01,34.02,33.99,34.0,82300.0,24.5705,24.5778,24.5561,24.5633,82300.0
2011-06-15 13:35:00,34.0,34.01,33.94,34.0,123000.0,24.5633,24.5705,24.52,24.5633,123000.0
2011-06-15 13:40:00,34.0,34.08,34.0,34.05,87800.0,24.5633,24.6211,24.5633,24.5994,87800.0
2011-06-15 13:45:00,34.05,34.05,34.0,34.02,72500.0,24.5994,24.5994,24.5633,24.5778,72500.0
2011-06-15 13:50:00,34.01,34.02,33.98,33.98,82600.0,24.5705,24.5778,24.5489,24.5489,82600.0
2011-06-15 13:55:00,33.98,34.05,33.97,34.03,90600.0,24.5489,24.5994,24.5416,24.585,90600.0
2011-06-15 14:00:00,34.03,34.04,33.97,33.99,120600.0,24.585,24.5922,24.5416,24.5561,120600.0
2011-06-15 14:05:00,33.99,34.04,33.98,33.99,326900.0,24.5561,24.5922,24.5489,24.5561,326900.0
2011-06-15 14:10:00,33.99,34.0,33.97,33.98,94700.0,24.5561,24.5633,24.5416,24.5489,94700.0
2011-06-15 14:15:00,33.98,33.99,33.94,33.94,162100.0,24.5489,24.5561,24.52,24.52,162100.0
2011-06-15 14:20:00,33.94,33.95,33.87,33.89,186100.0,24.52,24.5272,24.4694,24.4838,186100.0
2011-06-15 14:25:00,33.88,33.91,33.86,33.86,98500.0,24.4766,24.4983,24.4622,24.4622,98500.0
2011-06-15 14:30:00,33.86,33.92,33.86,33.91,63000.0,24.4622,24.5055,24.4622,24.4983,63000.0
2011-06-15 14:35:00,33.91,33.92,33.9,33.91,75100.0,24.4983,24.5055,24.4911,24.4983,75100.0
2011-06-15 14:40:00,33.92,33.97,33.91,33.95,136200.0,24.5055,24.5416,24.4983,24.5272,136200.0
2011-06-15 14:45:00,33.94,33.99,33.88,33.95,198100.0,24.52,24.5561,24.4766,24.5272,198100.0
2011-06-15 14:50:00,33.95,33.96,33.89,33.94,168000.0,24.5272,24.5344,24.4838,24.52,168000.0
2011-06-15 14:55:00,33.93,33.99,33.92,33.96,124000.0,24.5127,24.5561,24.5055,24.5344,124000.0
2011-06-15 15:00:00,33.96,34.01,33.93,33.95,160300.0,24.5344,24.5705,24.5127,24.5272,160300.0
2011-06-15 15:05:00,33.95,33.95,33.87,33.89,131800.0,24.5272,24.5272,24.4694,24.4838,131800.0
2011-06-15 15:10:00,33.89,33.91,33.85,33.89,101600.0,24.4838,24.4983,24.4549,24.4838,101600.0
2011-06-15 15:15:00,33.9,33.91,33.82,33.88,243000.0,24.4911,24.4983,24.4333,24.4766,243000.0
2011-06-15 15:20:00,33.87,33.96,33.86,33.93,246600.0,24.4694,24.5344,24.4622,24.5127,246600.0
2011-06-15 15:25:00,33.93,33.97,33.9,33.94,136500.0,24.5127,24.5416,24.4911,24.52,136500.0
2011-06-15 15:30:00,33.94,33.95,33.88,33.9,154000.0,24.52,24.5272,24.4766,24.4911,154000.0
2011-06-15 15:35:00,33.9,33.9,33.85,33.87,157100.0,24.4911,24.4911,24.4549,24.4694,157100.0
2011-06-15 15:40:00,33.87,33.9,33.86,33.89,247100.0,24.4694,24.4911,24.4622,24.4838,247100.0
2011-06-15 15:45:00,33.89,33.97,33.88,33.9,595200.0,24.4838,24.5416,24.4766,24.4911,595200.0
2011-06-15 15:50:00,33.89,33.91,33.84,33.9,451100.0,24.4838,24.4983,24.4477,24.4911,451100.0
2011-06-15 15:55:00,33.91,33.93,33.88,33.91,892600.0,24.4983,24.5127,24.4766,24.4983,892600.0
2011-06-16 09:30:00,34.07,34.18,34.01,34.17,376900.0,24.6139,24.6934,24.5705,24.6861,376900.0
2011-06-16 09:35:00,34.18,34.36,34.13,34.32,352600.0,24.6934,24.8234,24.6572,24.7945,352600.0
2011-06-16 09:40:00,34.32,34.51,34.3,34.5,355100.0,24.7945,24.9318,24.78,24.9245,355100.0
2011-06-16 09:45:00,34.49,34.49,34.37,34.4,228400.0,24.9173,24.9173,24.8306,24.8523,228400.0
2011-06-16 09:50:00,34.4,34.44,34.39,34.4,229600.0,24.8523,24.8812,24.8451,24.8523,229600.0
2011-06-16 09:55:00,34.4,34.5,34.38,34.43,204400.0,24.8523,24.9245,24.8378,24.874,204400.0
2011-06-16 10:00:00,34.44,34.44,34.2,34.41,417100.0,24.8812,24.8812,24.7078,24.8595,417100.0
2011-06-16 10:05:00,34.41,34.49,34.4,34.46,267200.0,24.8595,24.9173,24.8523,24.8956,267200.0
2011-06-16 10:10:00,34.46,34.63,34.46,34.59,216600.0,24.8956,25.0185,24.8956,24.9896,216600.0
2011-06-16 10:15:00,34.6,34.61,34.25,34.55,148100.0,24.9968,25.004,24.7439,24.9607,148100.0
2011-06-16 10:20:00,34.55,34.6,34.52,34.53,174600.0,24.9607,24.9968,24.939,24.9462,174600.0
2011-06-16 10:25:00,34.52,34.53,34.46,34.49,165900.0,24.939,24.9462,24.8956,24.9173,165900.0
2011-06-16 10:30:00,34.49,34.51,34.45,34.51,180000.0,24.9173,24.9318,24.8884,24.9318,180000.0
2011-06-16 10:35:00,34.51,34.59,34.51,34.57,152000.0,24.9318,24.9896,24.9318,24.9751,152000.0
2011-06-16 10:40:00,34.57,34.66,34.57,34.65,148800.0,24.9751,25.0401,24.9751,25.0329,148800.0
2011-06-16 10:45:00,34.65,34.73,34.65,34.72,211400.0,25.0329,25.0907,25.0329,25.0835,211400.0
2011-06-16 10:50:00,34.73,34.74,34.68,34.69,287300.0,25.0907,25.0979,25.0546,25.0618,287300.0
2011-06-16 10:55:00,34.69,34.77,34.69,34.76,142200.0,25.0618,25.1196,25.0618,25.1124,142200.0
2011-06-16 11:00:00,34.75,34.76,34.69,34.7,183900.0,25.1052,25.1124,25.0618,25.069,183900.0
2011-06-16 11:05:00,34.7,34.7,34.63,34.65,152800.0,25.069,25.069,25.0185,25.0329,152800.0
2011-06-16 11:10:00,34.65,34.7,34.62,34.69,189900.0,25.0329,25.069,25.0112,25.0618,189900.0
2011-06-16 11:15:00,34.69,34.75,34.67,34.74,250200.0,25.0618,25.1052,25.0474,25.0979,250200.0
2011-06-16 11:20:00,34.74,34.78,34.68,34.69,194300.0,25.0979,25.1268,25.0546,25.0618,194300.0
2011-06-16 11:25:00,34.68,34.75,34.63,34.63,362900.0,25.0546,25.1052,25.0185,25.0185,362900.0
2011-06-16 11:30:00,34.64,34.73,34.61,34.66,351500.0,25.0257,25.0907,25.004,25.0401,351500.0
2011-06-16 11:35:00,34.67,34.71,34.64,34.65,72400.0,25.0474,25.0763,25.0257,25.0329,72400.0
2011-06-16 11:40:00,34.64,34.67,34.64,34.64,216000.0,25.0257,25.0474,25.0257,25.0257,216000.0
2011-06-16 11:45:00,34.64,34.71,34.63,34.63,65000.0,25.0257,25.0763,25.0185,25.0185,65000.0
2011-06-16 11:50:00,34.62,34.64,34.61,34.64,75300.0,25.0112,25.0257,25.004,25.0257,75300.0
2011-06-16 11:55:00,34.64,34.65,34.61,34.61,82000.0,25.0257,25.0329,25.004,25.004,82000.0
2011-06-16 12:00:00,34.61,34.68,34.61,34.68,74600.0,25.004,25.0546,25.004,25.0546,74600.0
2011-06-16 12:05:00,34.68,34.68,34.65,34.66,59400.0,25.0546,25.0546,25.0329,25.0401,59400.0
2011-06-16 12:10:00,34.66,34.69,34.64,34.68,65800.0,25.0401,25.0618,25.0257,25.0546,65800.0
2011-06-16 12:15:00,34.69,34.69,34.64,34.65,94900.0,25.0618,25.0618,25.0257,25.0329,94900.0
2011-06-16 12:20:00,34.65,34.71,34.65,34.7,112200.0,25.0329,25.0763,25.0329,25.069,112200.0
2011-06-16 12:25:00,34.7,34.74,34.69,34.72,43000.0,25.069,25.0979,25.0618,25.0835,43000.0
2011-06-16 12:30:00,34.73,34.74,34.68,34.68,77900.0,25.0907,25.0979,25.0546,25.0546,77900.0
2011-06-16 12:35:00,34.68,34.72,34.68,34.69,35700.0,25.0546,25.0835,25.0546,25.0618,35700.0
2011-06-16 12:40:00,34.69,34.7,34.66,34.68,62400.0,25.0618,25.069,25.0401,25.0546,62400.0
2011-06-16 12:45:00,34.68,34.71,34.68,34.69,44700.0,25.0546,25.0763,25.0546,25.0618,44700.0
2011-06-16 12:50:00,34.7,34.72,34.69,34.72,58100.0,25.069,25.0835,25.0618,25.0835,58100.0
2011-06-16 12:55:00,34.72,34.72,34.66,34.66,36300.0,25.0835,25.0835,25.0401,25.0401,36300.0
2011-06-16 13:00:00,34.66,34.67,34.63,34.65,82100.0,25.0401,25.0474,25.0185,25.0329,82100.0
2011-06-16 13:05:00,34.64,34.67,34.64,34.67,86700.0,25.0257,25.0474,25.0257,25.0474,86700.0
2011-06-16 13:10:00,34.67,34.71,34.66,34.69,68600.0,25.0474,25.0763,25.0401,25.0618,68600.0
2011-06-16 13:15:00,34.69,34.74,34.68,34.72,78400.0,25.0618,25.0979,25.0546,25.0835,78400.0
2011-06-16 13:20:00,34.72,34.72,34.67,34.71,98700.0,25.0835,25.0835,25.0474,25.0763,98700.0
2011-06-16 13:25:00,34.71,34.71,34.68,34.69,89100.0,25.0763,25.0763,25.0546,25.0618,89100.0
2011-06-16 13:30:00,34.69,34.7,34.65,34.66,109600.0,25.0618,25.069,25.0329,25.0401,109600.0
2011-06-16 13:35:00,34.65,34.66,34.62,34.62,55100.0,25.0329,25.0401,25.0112,25.0112,55100.0
2011-06-16 13:40:00,34.62,34.64,34.57,34.58,137600.0,25.0112,25.0257,24.9751,24.9823,137600.0
2011-06-16 13:45:00,34.59,34.61,34.56,34.61,69400.0,24.9896,25.004,24.9679,25.004,69400.0
2011-06-16 13:50:00,34.61,34.61,34.57,34.57,98400.0,25.004,25.004,24.9751,24.9751,98400.0
2011-06-16 13:55:00,34.57,34.6,34.53,34.55,187300.0,24.9751,24.9968,24.9462,24.9607,187300.0
2011-06-16 14:00:00,34.54,34.57,34.51,34.56,127400.0,24.9534,24.9751,24.9318,24.9679,127400.0
2011-06-16 14:05:00,34.56,34.57,34.51,34.53,90200.0,24.9679,24.9751,24.9318,24.9462,90200.0
2011-06-16 14:10:00,34.53,34.54,34.47,34.47,106200.0,24.9462,24.9534,24.9029,24.9029,106200.0
2011-06-16 14:15:00,34.47,34.48,34.42,34.44,115600.0,24.9029,24.9101,24.8667,24.8812,115600.0
2011-06-16 14:20:00,34.45,34.45,34.41,34.42,132800.0,24.8884,24.8884,24.8595,24.8667,132800.0
2011-06-16 14:25:00,34.42,34.48,34.42,34.47,120200.0,24.8667,24.9101,24.8667,24.9029,120200.0
2011-06-16 14:30:00,34.47,34.49,34.45,34.45,126900.0,24.9029,24.9173,24.8884,24.8884,126900.0
2011-06-16 14:35:00,34.46,34.47,34.43,34.44,145900.0,24.8956,24.9029,24.874,24.8812,145900.0
2011-06-16 14:40:00,34.44,34.47,34.4,34.41,94300.0,24.8812,24.9029,24.8523,24.8595,94300.0
2011-06-16 14:45:00,34.4,34.42,34.35,34.35,141400.0,24.8523,24.8667,24.8162,24.8162,141400.0
2011-06-16 14:50:00,34.35,34.45,34.34,34.42,319500.0,24.8162,24.8884,24.8089,24.8667,319500.0
2011-06-16 14:55:00,34.41,34.47,34.41,34.47,77000.0,24.8595,24.9029,24.8595,24.9029,77000.0
2011-06-16 15:00:00,34.47,34.49,34.46,34.47,107000.0,24.9029,24.9173,24.8956,24.9029,107000.0
2011-06-16 15:05:00,34.47,34.52,34.47,34.49,138800.0,24.9029,24.939,24.9029,24.9173,138800.0
2011-06-16 15:10:00,34.49,34.5,34.47,34.48,140500.0,24.9173,24.9245,24.9029,24.9101,140500.0
2011-06-16 15:15:00,34.48,34.5,34.47,34.48,139700.0,24.9101,24.9245,24.9029,24.9101,139700.0
2011-06-16 15:20:00,34.49,34.5,34.48,34.5,134800.0,24.9173,24.9245,24.9101,24.9245,134800.0
2011-06-16 15:25:00,34.49,34.5,34.48,34.48,125200.0,24.9173,24.9245,24.9101,24.9101,125200.0
2011-06-16 15:30:00,34.48,34.56,34.47,34.53,444400.0,24.9101,24.9679,24.9029,24.9462,444400.0
2011-06-16 15:35:00,34.53,34.62,34.53,34.58,265800.0,24.9462,25.0112,24.9462,24.9823,265800.0
2011-06-16 15:40:00,34.58,34.58,34.52,34.53,242800.0,24.9823,24.9823,24.939,24.9462,242800.0
2011-06-16 15:45:00,34.53,34.57,34.51,34.52,383400.0,24.9462,24.9751,24.9318,24.939,383400.0
2011-06-16 15:50:00,34.52,34.55,34.5,34.54,350200.0,24.939,24.9607,24.9245,24.9534,350200.0
2011-06-16 15:55:00,34.55,34.55,34.49,34.51,601500.0,24.9607,24.9607,24.9173,24.9318,601500.0
2011-06-17 09:30:00,34.71,34.9,34.66,34.79,2108300.0,25.0763,25.2135,25.0401,25.134,2108300.0
2011-06-17 09:35:00,34.8,34.93,34.77,34.81,107100.0,25.1413,25.2352,25.1196,25.1485,107100.0
2011-06-17 09:40:00,34.81,34.89,34.77,34.78,124500.0,25.1485,25.2063,25.1196,25.1268,124500.0
2011-06-17 09:45:00,34.78,34.84,34.64,34.64,138000.0,25.1268,25.1702,25.0257,25.0257,138000.0
2011-06-17 09:50:00,34.64,34.65,34.47,34.47,166400.0,25.0257,25.0329,24.9029,24.9029,166400.0
2011-06-17 09:55:00,34.47,34.64,34.47,34.59,175100.0,24.9029,25.0257,24.9029,24.9896,175100.0
2011-06-17 10:00:00,34.6,34.79,34.59,34.79,206600.0,24.9968,25.134,24.9896,25.134,206600.0
2011-06-17 10:05:00,34.78,34.79,34.66,34.74,201500.0,25.1268,25.134,25.0401,25.0979,201500.0
2011-06-17 10:10:00,34.75,34.81,34.74,34.74,103300.0,25.1052,25.1485,25.0979,25.0979,103300.0
2011-06-17 10:15:00,34.75,34.8,34.72,34.73,116300.0,25.1052,25.1413,25.0835,25.0907,116300.0
2011-06-17 10:20:00,34.73,34.73,34.61,34.62,166400.0,25.0907,25.0907,25.004,25.0112,166400.0
2011-06-17 10:25:00,34.62,34.7,34.58,34.68,125400.0,25.0112,25.069,24.9823,25.0546,125400.0
2011-06-17 10:30:00,34.68,34.71,34.65,34.68,134500.0,25.0546,25.0763,25.0329,25.0546,134500.0
2011-06-17 10:35:00,34.68,34.75,34.63,34.72,129200.0,25.0546,25.1052,25.0185,25.0835,129200.0
2011-06-17 10:40:00,34.72,34.73,34.67,34.69,79500.0,25.0835,25.0907,25.0474,25.0618,79500.0
2011-06-17 10:45:00,34.69,34.75,34.67,34.74,99000.0,25.0618,25.1052,25.0474,25.0979,99000.0
2011-06-17 10:50:00,34.74,34.75,34.69,34.69,78000.0,25.0979,25.1052,25.0618,25.0618,78000.0
2011-06-17 10:55:00,34.69,34.69,34.64,34.64,93400.0,25.0618,25.0618,25.0257,25.0257,93400.0
2011-06-17 11:00:00,34.64,34.65,34.57,34.59,73500.0,25.0257,25.0329,24.9751,24.9896,73500.0
2011-06-17 11:05:00,34.59,34.62,34.56,34.61,65000.0,24.9896,25.0112,24.9679,25.004,65000.0
2011-06-17 11:10:00,34.61,34.67,34.61,34.64,81900.0,25.004,25.0474,25.004,25.0257,81900.0
2011-06-17 11:15:00,34.63,34.67,34.62,34.67,92300.0,25.0185,25.0474,25.0112,25.0474,92300.0
2011-06-17 11:20:00,34.67,34.69,34.63,34.65,61200.0,25.0474,25.0618,25.0185,25.0329,61200.0
2011-06-17 11:25:00,34.64,34.65,34.59,34.61,46100.0,25.0257,25.0329,24.9896,25.004,46100.0
2011-06-17 11:30:00,34.61,34.62,34.55,34.61,72900.0,25.004,25.0112,24.9607,25.004,72900.0
2011-06-17 11:35:00,34.6,34.62,34.56,34.56,74900.0,24.9968,25.0112,24.9679,24.9679,74900.0
2011-06-17 11:40:00,34.56,34.6,34.55,34.57,63500.0,24.9679,24.9968,24.9607,24.9751,63500.0
2011-06-17 11:45:00,34.56,34.6,34.56,34.6,59300.0,24.9679,24.9968,24.9679,24.9968,59300.0
2011-06-17 11:50:00,34.59,34.6,34.53,34.54,60700.0,24.9896,24.9968,24.9462,24.9534,60700.0
2011-06-17 11:55:00,34.53,34.54,34.51,34.52,57000.0,24.9462,24.9534,24.9318,24.939,57000.0
2011-06-17 12:00:00,34.52,34.52,34.48,34.49,129800.0,24.939,24.939,24.9101,24.9173,129800.0
2011-06-17 12:05:00,34.49,34.49,34.47,34.48,73000.0,24.9173,24.9173,24.9029,24.9101,73000.0
2011-06-17 12:10:00,34.47,34.48,34.41,34.43,78700.0,24.9029,24.9101,24.8595,24.874,78700.0
2011-06-17 12:15:00,34.42,34.46,34.4,34.41,109800.0,24.8667,24.8956,24.8523,24.8595,109800.0
2011-06-17 12:20:00,34.41,34.41,34.35,34.38,103800.0,24.8595,24.8595,24.8162,24.8378,103800.0
2011-06-17 12:25:00,34.39,34.39,34.35,34.37,111400.0,24.8451,24.8451,24.8162,24.8306,111400.0
2011-06-17 12:30:00,34.37,34.38,34.37,34.37,48800.0,24.8306,24.8378,24.8306,24.8306,48800.0
2011-06-17 12:35:00,34.37,34.4,34.36,34.39,128200.0,24.8306,24.8523,24.8234,24.8451,128200.0
2011-06-17 12:40:00,34.39,34.41,34.39,34.41,157500.0,24.8451,24.8595,24.8451,24.8595,157500.0
2011-06-17 12:45:00,34.4,34.42,34.4,34.41,46200.0,24.8523,24.8667,24.8523,24.8595,46200.0
2011-06-17 12:50:00,34.41,34.41,34.35,34.35,129200.0,24.8595,24.8595,24.8162,24.8162,129200.0
2011-06-17 12:55:00,34.35,34.39,34.35,34.37,61100.0,24.8162,24.8451,24.8162,24.8306,61100.0
2011-06-17 13:00:00,34.37,34.37,34.35,34.35,69900.0,24.8306,24.8306,24.8162,24.8162,69900.0
2011-06-17 13:05:00,34.35,34.38,34.31,34.37,137800.0,24.8162,24.8378,24.7873,24.8306,137800.0
2011-06-17 13:10:00,34.37,34.42,34.37,34.41,55300.0,24.8306,24.8667,24.8306,24.8595,55300.0
2011-06-17 13:15:00,34.41,34.42,34.39,34.41,46400.0,24.8595,24.8667,24.8451,24.8595,46400.0
2011-06-17 13:20:00,34.42,34.42,34.38,34.4,43900.0,24.8667,24.8667,24.8378,24.8523,43900.0
2011-06-17 13:25:00,34.4,34.42,34.37,34.42,57900.0,24.8523,24.8667,24.8306,24.8667,57900.0
2011-06-17 13:30:00,34.42,34.5,34.41,34.49,76500.0,24.8667,24.9245,24.8595,24.9173,76500.0
2011-06-17 13:35:00,34.49,34.49,34.46,34.49,51500.0,24.9173,24.9173,24.8956,24.9173,51500.0
2011-06-17 13:40:00,34.48,34.49,34.43,34.43,67000.0,24.9101,24.9173,24.874,24.874,67000.0
2011-06-17 13:45:00,34.43,34.46,34.41,34.46,61600.0,24.874,24.8956,24.8595,24.8956,61600.0
2011-06-17 13:50:00,34.47,34.47,34.4,34.42,54200.0,24.9029,24.9029,24.8523,24.8667,54200.0
2011-06-17 13:55:00,34.43,34.45,34.4,34.44,91000.0,24.874,24.8884,24.8523,24.8812,91000.0
2011-06-17 14:00:00,34.43,34.46,34.41,34.42,112500.0,24.874,24.8956,24.8595,24.8667,112500.0
2011-06-17 14:05:00,34.42,34.48,34.4,34.41,90300.0,24.8667,24.9101,24.8523,24.8595,90300.0
2011-06-17 14:10:00,34.4,34.42,34.38,34.41,88000.0,24.8523,24.8667,24.8378,24.8595,88000.0
2011-06-17 14:15:00,34.42,34.45,34.41,34.44,116400.0,24.8667,24.8884,24.8595,24.8812,116400.0
2011-06-17 14:20:00,34.45,34.46,34.44,34.45,92000.0,24.8884,24.8956,24.8812,24.8884,92000.0
2011-06-17 14:25:00,34.45,34.48,34.44,34.47,110400.0,24.8884,24.9101,24.8812,24.9029,110400.0
2011-06-17 14:30:00,34.48,34.48,34.42,34.44,101400.0,24.9101,24.9101,24.8667,24.8812,101400.0
2011-06-17 14:35:00,34.45,34.45,34.4,34.41,70500.0,24.8884,24.8884,24.8523,24.8595,70500.0
2011-06-17 14:40:00,34.42,34.44,34.4,34.4,106300.0,24.8667,24.8812,24.8523,24.8523,106300.0
2011-06-17 14:45:00,34.4,34.46,34.39,34.45,114700.0,24.8523,24.8956,24.8451,24.8884,114700.0
2011-06-17 14:50:00,34.45,34.48,34.43,34.47,79100.0,24.8884,24.9101,24.874,24.9029,79100.0
2011-06-17 14:55:00,34.47,34.47,34.44,34.44,83800.0,24.9029,24.9029,24.8812,24.8812,83800.0
2011-06-17 15:00:00,34.45,34.49,34.45,34.49,89600.0,24.8884,24.9173,24.8884,24.9173,89600.0
2011-06-17 15:05:00,34.49,34.49,34.45,34.45,83100.0,24.9173,24.9173,24.8884,24.8884,83100.0
2011-06-17 15:10:00,34.45,34.45,34.42,34.43,82900.0,24.8884,24.8884,24.8667,24.874,82900.0
2011-06-17 15:15:00,34.44,34.44,34.31,34.36,276900.0,24.8812,24.8812,24.7873,24.8234,276900.0
2011-06-17 15:20:00,34.36,34.41,34.34,34.4,176200.0,24.8234,24.8595,24.8089,24.8523,176200.0
2011-06-17 15:25:00,34.4,34.42,34.38,34.4,139300.0,24.8523,24.8667,24.8378,24.8523,139300.0
2011-06-17 15:30:00,34.4,34.41,34.35,34.4,165900.0,24.8523,24.8595,24.8162,24.8523,165900.0
2011-06-17 15:35:00,34.41,34.5,34.4,34.46,199500.0,24.8595,24.9245,24.8523,24.8956,199500.0
2011-06-17 15:40:00,34.47,34.54,34.46,34.54,330900.0,24.9029,24.9534,24.8956,24.9534,330900.0
2011-06-17 15:45:00,34.54,34.61,34.51,34.55,588300.0,24.9534,25.004,24.9318,24.9607,588300.0
2011-06-17 15:50:00,34.55,34.58,34.51,34.56,399900.0,24.9607,24.9823,24.9318,24.9679,399900.0
2011-06-17 15:55:00,34.56,34.59,34.48,34.53,1211900.0,24.9679,24.9896,24.9101,24.9462,1211900.0
2011-06-20 09:30:00,34.29,34.47,34.28,34.43,187400.0,24.7728,24.9029,24.7656,24.874,187400.0
2011-06-20 09:35:00,34.42,34.42,34.29,34.4,89000.0,24.8667,24.8667,24.7728,24.8523,89000.0
2011-06-20 09:40:00,34.4,34.65,34.4,34.58,105000.0,24.8523,25.0329,24.8523,24.9823,105000.0
2011-06-20 09:45:00,34.59,34.59,34.52,34.56,82000.0,24.9896,24.9896,24.939,24.9679,82000.0
2011-06-20 09:50:00,34.56,34.62,34.56,34.62,94900.0,24.9679,25.0112,24.9679,25.0112,94900.0
2011-06-20 09:55:00,34.62,34.63,34.6,34.62,79600.0,25.0112,25.0185,24.9968,25.0112,79600.0
2011-06-20 10:00:00,34.62,34.66,34.59,34.61,97900.0,25.0112,25.0401,24.9896,25.004,97900.0
2011-06-20 10:05:00,34.62,34.66,34.61,34.61,72000.0,25.0112,25.0401,25.004,25.004,72000.0
2011-06-20 10:10:00,34.62,34.69,34.61,34.67,91600.0,25.0112,25.0618,25.004,25.0474,91600.0
2011-06-20 10:15:00,34.67,34.7,34.64,34.66,260700.0,25.0474,25.069,25.0257,25.0401,260700.0
2011-06-20 10:20:00,34.67,34.68,34.58,34.59,91800.0,25.0474,25.0546,24.9823,24.9896,91800.0
2011-06-20 10:25:00,34.59,34.66,34.57,34.65,107100.0,24.9896,25.0401,24.9751,25.0329,107100.0
2011-06-20 10:30:00,34.65,34.78,34.64,34.76,198500.0,25.0329,25.1268,25.0257,25.1124,198500.0
2011-06-20 10:35:00,34.77,34.79,34.7,34.75,91100.0,25.1196,25.134,25.069,25.1052,91100.0
2011-06-20 10:40:00,34.75,34.76,34.69,34.69,110700.0,25.1052,25.1124,25.0618,25.0618,110700.0
2011-06-20 10:45:00,34.7,34.72,34.66,34.68,65000.0,25.069,25.0835,25.0401,25.0546,65000.0
2011-06-20 10:50:00,34.68,34.73,34.66,34.73,124500.0,25.0546,25.0907,25.0401,25.0907,124500.0
2011-06-20 10:55:00,34.73,34.74,34.66,34.67,104200.0,25.0907,25.0979,25.0401,25.0474,104200.0
2011-06-20 11:00:00,34.67,34.71,34.66,34.71,62700.0,25.0474,25.0763,25.0401,25.0763,62700.0
2011-06-20 11:05:00,34.7,34.77,34.7,34.74,72600.0,25.069,25.1196,25.069,25.0979,72600.0
2011-06-20 11:10:00,34.73,34.8,34.73,34.8,74700.0,25.0907,25.1413,25.0907,25.1413,74700.0
2011-06-20 11:15:00,34.8,34.8,34.76,34.76,125100.0,25.1413,25.1413,25.1124,25.1124,125100.0
2011-06-20 11:20:00,34.77,34.8,34.76,34.8,134400.0,25.1196,25.1413,25.1124,25.1413,134400.0
2011-06-20 11:25:00,34.8,34.8,34.76,34.76,79800.0,25.1413,25.1413,25.1124,25.1124,79800.0
2011-06-20 11:30:00,34.77,34.82,34.76,34.78,79700.0,25.1196,25.1557,25.1124,25.1268,79700.0
2011-06-20 11:35:00,34.77,34.82,34.76,34.82,33100.0,25.1196,25.1557,25.1124,25.1557,33100.0
2011-06-20 11:40:00,34.83,34.86,34.8,34.83,80500.0,25.1629,25.1846,25.1413,25.1629,80500.0
2011-06-20 11:45:00,34.83,34.89,34.82,34.89,60700.0,25.1629,25.2063,25.1557,25.2063,60700.0
2011-06-20 11:50:00,34.89,34.91,34.84,34.86,45000.0,25.2063,25.2207,25.1702,25.1846,45000.0
2011-06-20 11:55:00,34.86,34.94,34.86,34.92,56400.0,25.1846,25.2424,25.1846,25.228,56400.0
2011-06-20 12:00:00,34.92,34.94,34.89,34.9,47600.0,25.228,25.2424,25.2063,25.2135,47600.0
2011-06-20 12:05:00,34.9,34.92,34.89,34.89,27000.0,25.2135,25.228,25.2063,25.2063,27000.0
2011-06-20 12:10:00,34.89,34.93,34.89,34.92,41100.0,25.2063,25.2352,25.2063,25.228,41100.0
2011-06-20 12:15:00,34.92,34.93,34.91,34.91,41500.0,25.228,25.2352,25.2207,25.2207,41500.0
2011-06-20 12:20:00,34.91,34.91,34.86,34.9,184400.0,25.2207,25.2207,25.1846,25.2135,184400.0
2011-06-20 12:25:00,34.9,34.96,34.9,34.94,60200.0,25.2135,25.2569,25.2135,25.2424,60200.0
2011-06-20 12:30:00,34.95,34.96,34.93,34.95,38900.0,25.2496,25.2569,25.2352,25.2496,38900.0
2011-06-20 12:35:00,34.96,34.97,34.94,34.95,34600.0,25.2569,25.2641,25.2424,25.2496,34600.0
2011-06-20 12:40:00,34.95,34.96,34.94,34.95,27000.0,25.2496,25.2569,25.2424,25.2496,27000.0
2011-06-20 12:45:00,34.95,34.96,34.95,34.96,24500.0,25.2496,25.2569,25.2496,25.2569,24500.0
2011-06-20 12:50:00,34.95,34.98,34.94,34.94,74400.0,25.2496,25.2713,25.2424,25.2424,74400.0
2011-06-20 12:55:00,34.95,34.97,34.92,34.93,51600.0,25.2496,25.2641,25.228,25.2352,51600.0
2011-06-20 13:00:00,34.93,34.95,34.78,34.87,394400.0,25.2352,25.2496,25.1268,25.1918,394400.0
2011-06-20 13:05:00,34.87,34.87,34.84,34.87,70700.0,25.1918,25.1918,25.1702,25.1918,70700.0
2011-06-20 13:10:00,34.88,34.88,34.82,34.84,99800.0,25.1991,25.1991,25.1557,25.1702,99800.0
2011-06-20 13:15:00,34.83,34.86,34.83,34.86,30900.0,25.1629,25.1846,25.1629,25.1846,30900.0
2011-06-20 13:20:00,34.86,34.86,34.82,34.85,47400.0,25.1846,25.1846,25.1557,25.1774,47400.0
2011-06-20 13:25:00,34.85,34.87,34.82,34.83,41600.0,25.1774,25.1918,25.1557,25.1629,41600.0
2011-06-20 13:30:00,34.83,34.86,34.82,34.85,40700.0,25.1629,25.1846,25.1557,25.1774,40700.0
2011-06-20 13:35:00,34.85,34.86,34.84,34.84,32100.0,25.1774,25.1846,25.1702,25.1702,32100.0
2011-06-20 13:40:00,34.84,34.86,34.8,34.81,37800.0,25.1702,25.1846,25.1413,25.1485,37800.0
2011-06-20 13:45:00,34.8,34.81,34.79,34.79,29300.0,25.1413,25.1485,25.134,25.134,29300.0
2011-06-20 13:50:00,34.8,34.8,34.77,34.78,46200.0,25.1413,25.1413,25.1196,25.1268,46200.0
2011-06-20 13:55:00,34.79,34.8,34.78,34.8,36900.0,25.134,25.1413,25.1268,25.1413,36900.0
2011-06-20 14:00:00,34.8,34.82,34.77,34.77,65100.0,25.1413,25.1557,25.1196,25.1196,65100.0
2011-06-20 14:05:00,34.77,34.79,34.77,34.78,31200.0,25.1196,25.134,25.1196,25.1268,31200.0
2011-06-20 14:10:00,34.77,34.78,34.74,34.77,52000.0,25.1196,25.1268,25.0979,25.1196,52000.0
2011-06-20 14:15:00,34.77,34.77,34.75,34.76,62300.0,25.1196,25.1196,25.1052,25.1124,62300.0
2011-06-20 14:20:00,34.76,34.77,34.71,34.74,45400.0,25.1124,25.1196,25.0763,25.0979,45400.0
2011-06-20 14:25:00,34.73,34.76,34.73,34.75,70100.0,25.0907,25.1124,25.0907,25.1052,70100.0
2011-06-20 14:30:00,34.76,34.79,34.75,34.78,65700.0,25.1124,25.134,25.1052,25.1268,65700.0
2011-06-20 14:35:00,34.79,34.81,34.77,34.79,77900.0,25.134,25.1485,25.1196,25.134,77900.0
2011-06-20 14:40:00,34.79,34.8,34.78,34.78,72300.0,25.134,25.1413,25.1268,25.1268,72300.0
2011-06-20 14:45:00,34.78,34.82,34.77,34.77,82600.0,25.1268,25.1557,25.1196,25.1196,82600.0
2011-06-20 14:50:00,34.77,34.8,34.76,34.77,50500.0,25.1196,25.1413,25.1124,25.1196,50500.0
2011-06-20 14:55:00,34.78,34.79,34.77,34.78,69700.0,25.1268,25.134,25.1196,25.1268,69700.0
2011-06-20 15:00:00,34.79,34.79,34.75,34.76,62200.0,25.134,25.134,25.1052,25.1124,62200.0
2011-06-20 15:05:00,34.76,34.77,34.72,34.72,59700.0,25.1124,25.1196,25.0835,25.0835,59700.0
2011-06-20 15:10:00,34.73,34.73,34.67,34.68,146100.0,25.0907,25.0907,25.0474,25.0546,146100.0
2011-06-20 15:15:00,34.68,34.72,34.68,34.69,111300.0,25.0546,25.0835,25.0546,25.0618,111300.0
2011-06-20 15:20:00,34.69,34.73,34.69,34.71,112000.0,25.0618,25.0907,25.0618,25.0763,112000.0
2011-06-20 15:25:00,34.72,34.73,34.7,34.72,136000.0,25.0835,25.0907,25.069,25.0835,136000.0
2011-06-20 15:30:00,34.72,34.78,34.71,34.78,131500.0,25.0835,25.1268,25.0763,25.1268,131500.0
2011-06-20 15:35:00,34.77,34.83,34.77,34.81,204100.0,25.1196,25.1629,25.1196,25.1485,204100.0
2011-06-20 15:40:00,34.8,34.8,34.77,34.78,173400.0,25.1413,25.1413,25.1196,25.1268,173400.0
2011-06-20 15:45:00,34.79,34.84,34.75,34.79,292900.0,25.134,25.1702,25.1052,25.134,292900.0
2011-06-20 15:50:00,34.8,34.8,34.73,34.73,158600.0,25.1413,25.1413,25.0907,25.0907,158600.0
2011-06-20 15:55:00,34.73,34.76,34.72,34.76,454700.0,25.0907,25.1124,25.0835,25.1124,454700.0
2011-06-21 09:30:00,34.89,34.93,34.62,34.68,161700.0,25.2063,25.2352,25.0112,25.0546,161700.0
2011-06-21 09:35:00,34.68,34.75,34.63,34.72,95900.0,25.0546,25.1052,25.0185,25.0835,95900.0
2011-06-21 09:40:00,34.71,34.8,34.71,34.77,148400.0,25.0763,25.1413,25.0763,25.1196,148400.0
2011-06-21 09:45:00,34.76,34.77,34.63,34.64,220900.0,25.1124,25.1196,25.0185,25.0257,220900.0
2011-06-21 09:50:00,34.64,34.75,34.64,34.68,148200.0,25.0257,25.1052,25.0257,25.0546,148200.0
2011-06-21 09:55:00,34.68,34.7,34.62,34.63,208300.0,25.0546,25.069,25.0112,25.0185,208300.0
2011-06-21 10:00:00,34.63,34.82,34.6,34.73,748600.0,25.0185,25.1557,24.9968,25.0907,748600.0
2011-06-21 10:05:00,34.73,34.79,34.72,34.76,297900.0,25.0907,25.134,25.0835,25.1124,297900.0
2011-06-21 10:10:00,34.77,34.77,34.69,34.71,317300.0,25.1196,25.1196,25.0618,25.0763,317300.0
2011-06-21 10:15:00,34.7,34.73,34.65,34.67,177100.0,25.069,25.0907,25.0329,25.0474,177100.0
2011-06-21 10:20:00,34.68,34.73,34.63,34.71,78000.0,25.0546,25.0907,25.0185,25.0763,78000.0
2011-06-21 10:25:00,34.71,34.73,34.7,34.72,64100.0,25.0763,25.0907,25.069,25.0835,64100.0
2011-06-21 10:30:00,34.72,34.72,34.68,34.71,106000.0,25.0835,25.0835,25.0546,25.0763,106000.0
2011-06-21 10:35:00,34.7,34.72,34.7,34.71,81000.0,25.069,25.0835,25.069,25.0763,81000.0
2011-06-21 10:40:00,34.72,34.73,34.7,34.72,81400.0,25.0835,25.0907,25.069,25.0835,81400.0
2011-06-21 10:45:00,34.71,34.76,34.71,34.76,155600.0,25.0763,25.1124,25.0763,25.1124,155600.0
2011-06-21 10:50:00,34.76,34.81,34.66,34.66,131700.0,25.1124,25.1485,25.0401,25.0401,131700.0
2011-06-21 10:55:00,34.66,34.68,34.65,34.68,65500.0,25.0401,25.0546,25.0329,25.0546,65500.0
2011-06-21 11:00:00,34.68,34.72,34.68,34.7,90500.0,25.0546,25.0835,25.0546,25.069,90500.0
2011-06-21 11:05:00,34.71,34.72,34.68,34.69,73900.0,25.0763,25.0835,25.0546,25.0618,73900.0
2011-06-21 11:10:00,34.69,34.72,34.69,34.71,43500.0,25.0618,25.0835,25.0618,25.0763,43500.0
2011-06-21 11:15:00,34.72,34.74,34.71,34.73,124800.0,25.0835,25.0979,25.0763,25.0907,124800.0
2011-06-21 11:20:00,34.73,34.76,34.72,34.73,177900.0,25.0907,25.1124,25.0835,25.0907,177900.0
2011-06-21 11:25:00,34.73,34.75,34.73,34.73,90500.0,25.0907,25.1052,25.0907,25.0907,90500.0
2011-06-21 11:30:00,34.74,34.78,34.73,34.75,142000.0,25.0979,25.1268,25.0907,25.1052,142000.0
2011-06-21 11:35:00,34.75,34.77,34.73,34.75,144100.0,25.1052,25.1196,25.0907,25.1052,144100.0
2011-06-21 11:40:00,34.74,34.75,34.68,34.7,126400.0,25.0979,25.1052,25.0546,25.069,126400.0
2011-06-21 11:45:00,34.7,34.73,34.68,34.71,58900.0,25.069,25.0907,25.0546,25.0763,58900.0
2011-06-21 11:50:00,34.71,34.72,34.67,34.67,92800.0,25.0763,25.0835,25.0474,25.0474,92800.0
2011-06-21 11:55:00,34.68,34.73,34.66,34.68,96800.0,25.0546,25.0907,25.0401,25.0546,96800.0
2011-06-21 12:00:00,34.69,34.69,34.65,34.66,106000.0,25.0618,25.0618,25.0329,25.0401,106000.0
2011-06-21 12:05:00,34.66,34.7,34.66,34.69,210100.0,25.0401,25.069,25.0401,25.0618,210100.0
2011-06-21 12:10:00,34.69,34.7,34.67,34.69,86100.0,25.0618,25.069,25.0474,25.0618,86100.0
2011-06-21 12:15:00,34.7,34.73,34.69,34.72,169400.0,25.069,25.0907,25.0618,25.0835,169400.0
2011-06-21 12:20:00,34.72,34.75,34.68,34.68,206900.0,25.0835,25.1052,25.0546,25.0546,206900.0
2011-06-21 12:25:00,34.69,34.7,34.64,34.64,135100.0,25.0618,25.069,25.0257,25.0257,135100.0
2011-06-21 12:30:00,34.65,34.66,34.63,34.65,92400.0,25.0329,25.0401,25.0185,25.0329,92400.0
2011-06-21 12:35:00,34.65,34.68,34.64,34.68,88300.0,25.0329,25.0546,25.0257,25.0546,88300.0
2011-06-21 12:40:00,34.67,34.7,34.66,34.7,57500.0,25.0474,25.069,25.0401,25.069,57500.0
2011-06-21 12:45:00,34.7,34.72,34.67,34.72,123800.0,25.069,25.0835,25.0474,25.0835,123800.0
2011-06-21 12:50:00,34.72,34.73,34.7,34.71,107400.0,25.0835,25.0907,25.069,25.0763,107400.0
2011-06-21 12:55:00,34.71,34.73,34.7,34.71,73500.0,25.0763,25.0907,25.069,25.0763,73500.0
2011-06-21 13:00:00,34.71,34.78,34.71,34.78,111200.0,25.0763,25.1268,25.0763,25.1268,111200.0
2011-06-21 13:05:00,34.78,34.8,34.76,34.8,314400.0,25.1268,25.1413,25.1124,25.1413,314400.0
2011-06-21 13:10:00,34.8,34.85,34.79,34.81,217500.0,25.1413,25.1774,25.134,25.1485,217500.0
2011-06-21 13:15:00,34.82,34.85,34.81,34.82,125000.0,25.1557,25.1774,25.1485,25.1557,125000.0
2011-06-21 13:20:00,34.82,34.88,34.82,34.88,255100.0,25.1557,25.1991,25.1557,25.1991,255100.0
2011-06-21 13:25:00,34.88,34.92,34.86,34.9,282300.0,25.1991,25.228,25.1846,25.2135,282300.0
2011-06-21 13:30:00,34.89,34.92,34.87,34.88,144900.0,25.2063,25.228,25.1918,25.1991,144900.0
2011-06-21 13:35:00,34.88,34.91,34.87,34.88,59600.0,25.1991,25.2207,25.1918,25.1991,59600.0
2011-06-21 13:40:00,34.89,34.9,34.85,34.85,89800.0,25.2063,25.2135,25.1774,25.1774,89800.0
2011-06-21 13:45:00,34.85,34.92,34.84,34.92,44300.0,25.1774,25.228,25.1702,25.228,44300.0
2011-06-21 13:50:00,34.92,34.95,34.91,34.93,39700.0,25.228,25.2496,25.2207,25.2352,39700.0
2011-06-21 13:55:00,34.94,34.94,34.91,34.91,27000.0,25.2424,25.2424,25.2207,25.2207,27000.0
2011-06-21 14:00:00,34.91,34.96,34.91,34.96,109200.0,25.2207,25.2569,25.2207,25.2569,109200.0
2011-06-21 14:05:00,34.96,35.05,34.95,35.05,346500.0,25.2569,25.3219,25.2496,25.3219,346500.0
2011-06-21 14:10:00,35.05,35.17,35.04,35.14,276600.0,25.3219,25.4086,25.3147,25.3869,276600.0
2011-06-21 14:15:00,35.14,35.17,35.13,35.17,110400.0,25.3869,25.4086,25.3797,25.4086,110400.0
2011-06-21 14:20:00,35.17,35.19,35.16,35.19,135900.0,25.4086,25.423,25.4014,25.423,135900.0
2011-06-21 14:25:00,35.19,35.22,35.18,35.18,125500.0,25.423,25.4447,25.4158,25.4158,125500.0
2011-06-21 14:30:00,35.19,35.19,35.17,35.18,131600.0,25.423,25.423,25.4086,25.4158,131600.0
2011-06-21 14:35:00,35.17,35.23,35.15,35.23,238700.0,25.4086,25.4519,25.3941,25.4519,238700.0
2011-06-21 14:40:00,35.23,35.32,35.23,35.31,384200.0,25.4519,25.5169,25.4519,25.5097,384200.0
2011-06-21 14:45:00,35.3,35.34,35.27,35.33,144600.0,25.5025,25.5314,25.4808,25.5242,144600.0
2011-06-21 14:50:00,35.33,35.34,35.28,35.29,113600.0,25.5242,25.5314,25.488,25.4953,113600.0
2011-06-21 14:55:00,35.3,35.32,35.28,35.31,203400.0,25.5025,25.5169,25.488,25.5097,203400.0
2011-06-21 15:00:00,35.32,35.32,35.26,35.29,172100.0,25.5169,25.5169,25.4736,25.4953,172100.0
2011-06-21 15:05:00,35.29,35.33,35.27,35.32,159300.0,25.4953,25.5242,25.4808,25.5169,159300.0
2011-06-21 15:10:00,35.31,35.36,35.3,35.33,180500.0,25.5097,25.5458,25.5025,25.5242,180500.0
2011-06-21 15:15:00,35.33,35.35,35.3,35.34,106700.0,25.5242,25.5386,25.5025,25.5314,106700.0
2011-06-21 15:20:00,35.33,35.35,35.31,35.34,156100.0,25.5242,25.5386,25.5097,25.5314,156100.0
2011-06-21 15:25:00,35.34,35.35,35.29,35.32,185500.0,25.5314,25.5386,25.4953,25.5169,185500.0
2011-06-21 15:30:00,35.32,35.35,35.3,35.33,393500.0,25.5169,25.5386,25.5025,25.5242,393500.0
2011-06-21 15:35:00,35.32,35.37,35.32,35.37,251000.0,25.5169,25.5531,25.5169,25.5531,251000.0
2011-06-21 15:40:00,35.37,35.37,35.33,35.36,320200.0,25.5531,25.5531,25.5242,25.5458,320200.0
2011-06-21 15:45:00,35.36,35.42,35.36,35.41,505800.0,25.5458,25.5892,25.5458,25.582,505800.0
2011-06-21 15:50:00,35.41,35.46,35.41,35.43,452000.0,25.582,25.6181,25.582,25.5964,452000.0
2011-06-21 15:55:00,35.44,35.44,35.37,35.42,1002900.0,25.6036,25.6036,25.5531,25.5892,1002900.0
2011-06-22 09:30:00,35.27,35.3,35.14,35.23,231900.0,25.4808,25.5025,25.3869,25.4519,231900.0
2011-06-22 09:35:00,35.23,35.3,35.2,35.27,261200.0,25.4519,25.5025,25.4303,25.4808,261200.0
2011-06-22 09:40:00,35.27,35.28,35.19,35.2,267500.0,25.4808,25.488,25.423,25.4303,267500.0
2011-06-22 09:45:00,35.19,35.19,35.11,35.11,159100.0,25.423,25.423,25.3652,25.3652,159100.0
2011-06-22 09:50:00,35.11,35.14,35.07,35.13,95000.0,25.3652,25.3869,25.3363,25.3797,95000.0
2011-06-22 09:55:00,35.13,35.21,35.12,35.14,85000.0,25.3797,25.4375,25.3725,25.3869,85000.0
2011-06-22 10:00:00,35.15,35.17,35.07,35.17,201100.0,25.3941,25.4086,25.3363,25.4086,201100.0
2011-06-22 10:05:00,35.16,35.26,35.16,35.2,146200.0,25.4014,25.4736,25.4014,25.4303,146200.0
2011-06-22 10:10:00,35.2,35.21,35.1,35.1,102300.0,25.4303,25.4375,25.358,25.358,102300.0
2011-06-22 10:15:00,35.1,35.21,35.05,35.2,206800.0,25.358,25.4375,25.3219,25.4303,206800.0
2011-06-22 10:20:00,35.2,35.31,35.19,35.28,212100.0,25.4303,25.5097,25.423,25.488,212100.0
2011-06-22 10:25:00,35.27,35.3,35.23,35.25,339300.0,25.4808,25.5025,25.4519,25.4664,339300.0
2011-06-22 10:30:00,35.26,35.29,35.22,35.25,172800.0,25.4736,25.4953,25.4447,25.4664,172800.0
2011-06-22 10:35:00,35.25,35.26,35.21,35.22,148700.0,25.4664,25.4736,25.4375,25.4447,148700.0
2011-06-22 10:40:00,35.22,35.26,35.21,35.22,103800.0,25.4447,25.4736,25.4375,25.4447,103800.0
2011-06-22 10:45:00,35.22,35.26,35.21,35.26,121100.0,25.4447,25.4736,25.4375,25.4736,121100.0
2011-06-22 10:50:00,35.26,35.27,35.24,35.27,171100.0,25.4736,25.4808,25.4592,25.4808,171100.0
2011-06-22 10:55:00,35.26,35.38,35.26,35.32,150900.0,25.4736,25.5603,25.4736,25.5169,150900.0
2011-06-22 11:00:00,35.33,35.35,35.31,35.34,614400.0,25.5242,25.5386,25.5097,25.5314,614400.0
2011-06-22 11:05:00,35.32,35.36,35.32,35.33,104400.0,25.5169,25.5458,25.5169,25.5242,104400.0
2011-06-22 11:10:00,35.33,35.36,35.33,35.36,162800.0,25.5242,25.5458,25.5242,25.5458,162800.0
2011-06-22 11:15:00,35.36,35.38,35.31,35.33,134900.0,25.5458,25.5603,25.5097,25.5242,134900.0
2011-06-22 11:20:00,35.33,35.39,35.32,35.39,91700.0,25.5242,25.5675,25.5169,25.5675,91700.0
2011-06-22 11:25:00,35.38,35.4,35.33,35.34,68700.0,25.5603,25.5747,25.5242,25.5314,68700.0
2011-06-22 11:30:00,35.34,35.35,35.27,35.28,58200.0,25.5314,25.5386,25.4808,25.488,58200.0
2011-06-22 11:35:00,35.27,35.33,35.27,35.32,38100.0,25.4808,25.5242,25.4808,25.5169,38100.0
2011-06-22 11:40:00,35.33,35.33,35.25,35.29,68100.0,25.5242,25.5242,25.4664,25.4953,68100.0
2011-06-22 11:45:00,35.29,35.3,35.27,35.3,44200.0,25.4953,25.5025,25.4808,25.5025,44200.0
2011-06-22 11:50:00,35.31,35.33,35.29,35.3,60800.0,25.5097,25.5242,25.4953,25.5025,60800.0
2011-06-22 11:55:00,35.29,35.29,35.27,35.27,53600.0,25.4953,25.4953,25.4808,25.4808,53600.0
2011-06-22 12:00:00,35.27,35.27,35.2,35.22,51900.0,25.4808,25.4808,25.4303,25.4447,51900.0
2011-06-22 12:05:00,35.22,35.28,35.21,35.27,50400.0,25.4447,25.488,25.4375,25.4808,50400.0
2011-06-22 12:10:00,35.28,35.31,35.26,35.27,44400.0,25.488,25.5097,25.4736,25.4808,44400.0
2011-06-22 12:15:00,35.26,35.31,35.2,35.2,86400.0,25.4736,25.5097,25.4303,25.4303,86400.0
2011-06-22 12:20:00,35.2,35.22,35.18,35.19,58500.0,25.4303,25.4447,25.4158,25.423,58500.0
2011-06-22 12:25:00,35.2,35.23,35.14,35.23,72300.0,25.4303,25.4519,25.3869,25.4519,72300.0
2011-06-22 12:30:00,35.23,35.23,35.15,35.18,78000.0,25.4519,25.4519,25.3941,25.4158,78000.0
2011-06-22 12:35:00,35.18,35.21,35.14,35.19,57800.0,25.4158,25.4375,25.3869,25.423,57800.0
2011-06-22 12:40:00,35.2,35.28,35.19,35.27,50600.0,25.4303,25.488,25.423,25.4808,50600.0
2011-06-22 12:45:00,35.27,35.32,35.27,35.29,56100.0,25.4808,25.5169,25.4808,25.4953,56100.0
2011-06-22 12:50:00,35.28,35.34,35.28,35.28,36200.0,25.488,25.5314,25.488,25.488,36200.0
2011-06-22 12:55:00,35.29,35.33,35.26,35.28,119100.0,25.4953,25.5242,25.4736,25.488,119100.0
2011-06-22 13:00:00,35.28,35.28,35.23,35.25,40300.0,25.488,25.488,25.4519,25.4664,40300.0
2011-06-22 13:05:00,35.24,35.25,35.21,35.24,37700.0,25.4592,25.4664,25.4375,25.4592,37700.0
2011-06-22 13:10:00,35.23,35.24,35.23,35.24,26200.0,25.4519,25.4592,25.4519,25.4592,26200.0
2011-06-22 13:15:00,35.24,35.25,35.23,35.25,31700.0,25.4592,25.4664,25.4519,25.4664,31700.0
2011-06-22 13:20:00,35.25,35.29,35.24,35.29,82700.0,25.4664,25.4953,25.4592,25.4953,82700.0
2011-06-22 13:25:00,35.29,35.36,35.28,35.35,69500.0,25.4953,25.5458,25.488,25.5386,69500.0
2011-06-22 13:30:00,35.34,35.37,35.33,35.36,102400.0,25.5314,25.5531,25.5242,25.5458,102400.0
2011-06-22 13:35:00,35.36,35.37,35.32,35.32,31000.0,25.5458,25.5531,25.5169,25.5169,31000.0
2011-06-22 13:40:00,35.32,35.33,35.29,35.31,47800.0,25.5169,25.5242,25.4953,25.5097,47800.0
2011-06-22 13:45:00,35.31,35.33,35.3,35.32,41000.0,25.5097,25.5242,25.5025,25.5169,41000.0
2011-06-22 13:50:00,35.33,35.33,35.3,35.31,31800.0,25.5242,25.5242,25.5025,25.5097,31800.0
2011-06-22 13:55:00,35.31,35.31,35.28,35.28,57300.0,25.5097,25.5097,25.488,25.488,57300.0
2011-06-22 14:00:00,35.28,35.29,35.21,35.21,89200.0,25.488,25.4953,25.4375,25.4375,89200.0
2011-06-22 14:05:00,35.21,35.28,35.19,35.27,100900.0,25.4375,25.488,25.423,25.4808,100900.0
2011-06-22 14:10:00,35.27,35.27,35.23,35.26,53000.0,25.4808,25.4808,25.4519,25.4736,53000.0
2011-06-22 14:15:00,35.27,35.28,35.23,35.25,40400.0,25.4808,25.488,25.4519,25.4664,40400.0
2011-06-22 14:20:00,35.24,35.3,35.24,35.26,48400.0,25.4592,25.5025,25.4592,25.4736,48400.0
2011-06-22 14:25:00,35.27,35.3,35.23,35.24,54600.0,25.4808,25.5025,25.4519,25.4592,54600.0
2011-06-22 14:30:00,35.24,35.26,35.22,35.25,42500.0,25.4592,25.4736,25.4447,25.4664,42500.0
2011-06-22 14:35:00,35.25,35.26,35.17,35.17,125800.0,25.4664,25.4736,25.4086,25.4086,125800.0
2011-06-22 14:40:00,35.18,35.21,35.15,35.19,79000.0,25.4158,25.4375,25.3941,25.423,79000.0
2011-06-22 14:45:00,35.2,35.22,35.17,35.2,92100.0,25.4303,25.4447,25.4086,25.4303,92100.0
2011-06-22 14:50:00,35.2,35.22,35.13,35.14,96200.0,25.4303,25.4447,25.3797,25.3869,96200.0
2011-06-22 14:55:00,35.14,35.14,35.07,35.1,129600.0,25.3869,25.3869,25.3363,25.358,129600.0
2011-06-22 15:00:00,35.1,35.14,35.1,35.12,121600.0,25.358,25.3869,25.358,25.3725,121600.0
2011-06-22 15:05:00,35.12,35.15,35.09,35.15,84000.0,25.3725,25.3941,25.3508,25.3941,84000.0
2011-06-22 15:10:00,35.14,35.17,35.11,35.11,87000.0,25.3869,25.4086,25.3652,25.3652,87000.0
2011-06-22 15:15:00,35.11,35.13,35.05,35.11,126800.0,25.3652,25.3797,25.3219,25.3652,126800.0
2011-06-22 15:20:00,35.11,35.14,35.1,35.13,113100.0,25.3652,25.3869,25.358,25.3797,113100.0
2011-06-22 15:25:00,35.13,35.13,35.09,35.11,93000.0,25.3797,25.3797,25.3508,25.3652,93000.0
2011-06-22 15:30:00,35.11,35.11,35.0,35.01,249600.0,25.3652,25.3652,25.2858,25.293,249600.0
2011-06-22 15:35:00,35.02,35.06,35.01,35.03,167100.0,25.3002,25.3291,25.293,25.3074,167100.0
2011-06-22 15:40:00,35.03,35.05,34.96,34.96,167600.0,25.3074,25.3219,25.2569,25.2569,167600.0
2011-06-22 15:45:00,34.96,34.99,34.95,34.95,306400.0,25.2569,25.2785,25.2496,25.2496,306400.0
2011-06-22 15:50:00,34.95,34.99,34.93,34.94,242900.0,25.2496,25.2785,25.2352,25.2424,242900.0
2011-06-22 15:55:00,34.94,34.96,34.89,34.95,624100.0,25.2424,25.2569,25.2063,25.2496,624100.0
2011-06-23 09:30:00,34.57,34.86,34.54,34.82,395300.0,24.9751,25.1846,24.9534,25.1557,395300.0
2011-06-23 09:35:00,34.82,35.19,34.8,35.19,407100.0,25.1557,25.423,25.1413,25.423,407100.0
2011-06-23 09:40:00,35.19,35.3,35.16,35.28,429400.0,25.423,25.5025,25.4014,25.488,429400.0
2011-06-23 09:45:00,35.28,35.58,35.26,35.48,595400.0,25.488,25.7048,25.4736,25.6325,595400.0
2011-06-23 09:50:00,35.47,35.47,35.2,35.29,570500.0,25.6253,25.6253,25.4303,25.4953,570500.0
2011-06-23 09:55:00,35.3,35.52,35.29,35.49,263900.0,25.5025,25.6614,25.4953,25.6398,263900.0
2011-06-23 10:00:00,35.5,35.59,35.43,35.48,422500.0,25.647,25.712,25.5964,25.6325,422500.0
2011-06-23 10:05:00,35.49,35.54,35.44,35.47,220600.0,25.6398,25.6759,25.6036,25.6253,220600.0
2011-06-23 10:10:00,35.47,35.58,35.47,35.48,401000.0,25.6253,25.7048,25.6253,25.6325,401000.0
2011-06-23 10:15:00,35.48,35.48,35.32,35.33,268400.0,25.6325,25.6325,25.5169,25.5242,268400.0
2011-06-23 10:20:00,35.33,35.36,35.17,35.18,407500.0,25.5242,25.5458,25.4086,25.4158,407500.0
2011-06-23 10:25:00,35.18,35.27,35.13,35.2,336300.0,25.4158,25.4808,25.3797,25.4303,336300.0
2011-06-23 10:30:00,35.2,35.23,35.1,35.13,599000.0,25.4303,25.4519,25.358,25.3797,599000.0
2011-06-23 10:35:00,35.14,35.18,35.1,35.18,201200.0,25.3869,25.4158,25.358,25.4158,201200.0
2011-06-23 10:40:00,35.18,35.22,35.17,35.22,324900.0,25.4158,25.4447,25.4086,25.4447,324900.0
2011-06-23 10:45:00,35.22,35.22,35.09,35.13,249900.0,25.4447,25.4447,25.3508,25.3797,249900.0
2011-06-23 10:50:00,35.13,35.21,35.09,35.21,226700.0,25.3797,25.4375,25.3508,25.4375,226700.0
2011-06-23 10:55:00,35.2,35.29,35.2,35.28,247100.0,25.4303,25.4953,25.4303,25.488,247100.0
2011-06-23 11:00:00,35.29,35.29,35.21,35.23,122500.0,25.4953,25.4953,25.4375,25.4519,122500.0
2011-06-23 11:05:00,35.22,35.25,35.19,35.24,183700.0,25.4447,25.4664,25.423,25.4592,183700.0
2011-06-23 11:10:00,35.24,35.29,35.22,35.22,281900.0,25.4592,25.4953,25.4447,25.4447,281900.0
2011-06-23 11:15:00,35.22,35.26,35.18,35.26,139500.0,25.4447,25.4736,25.4158,25.4736,139500.0
2011-06-23 11:20:00,35.26,35.28,35.23,35.25,68700.0,25.4736,25.488,25.4519,25.4664,68700.0
2011-06-23 11:25:00,35.26,35.36,35.25,35.34,177600.0,25.4736,25.5458,25.4664,25.5314,177600.0
2011-06-23 11:30:00,35.33,35.35,35.31,35.34,108600.0,25.5242,25.5386,25.5097,25.5314,108600.0
2011-06-23 11:35:00,35.34,35.39,35.25,35.25,167700.0,25.5314,25.5675,25.4664,25.4664,167700.0
2011-06-23 11:40:00,35.25,35.29,35.24,35.25,157300.0,25.4664,25.4953,25.4592,25.4664,157300.0
2011-06-23 11:45:00,35.25,35.28,35.22,35.27,132100.0,25.4664,25.488,25.4447,25.4808,132100.0
2011-06-23 11:50:00,35.27,35.31,35.23,35.23,139100.0,25.4808,25.5097,25.4519,25.4519,139100.0
2011-06-23 11:55:00,35.24,35.34,35.23,35.32,91900.0,25.4592,25.5314,25.4519,25.5169,91900.0
2011-06-23 12:00:00,35.32,35.42,35.31,35.41,154000.0,25.5169,25.5892,25.5097,25.582,154000.0
2011-06-23 12:05:00,35.42,35.43,35.35,35.38,93600.0,25.5892,25.5964,25.5386,25.5603,93600.0
2011-06-23 12:10:00,35.38,35.4,35.32,35.32,120600.0,25.5603,25.5747,25.5169,25.5169,120600.0
2011-06-23 12:15:00,35.32,35.33,35.27,35.28,88800.0,25.5169,25.5242,25.4808,25.488,88800.0
2011-06-23 12:20:00,35.28,35.36,35.28,35.32,64900.0,25.488,25.5458,25.488,25.5169,64900.0
2011-06-23 12:25:00,35.32,35.32,35.26,35.27,67600.0,25.5169,25.5169,25.4736,25.4808,67600.0
2011-06-23 12:30:00,35.27,35.29,35.24,35.25,62700.0,25.4808,25.4953,25.4592,25.4664,62700.0
2011-06-23 12:35:00,35.25,35.3,35.25,35.29,41400.0,25.4664,25.5025,25.4664,25.4953,41400.0
2011-06-23 12:40:00,35.3,35.31,35.27,35.28,67200.0,25.5025,25.5097,25.4808,25.488,67200.0
2011-06-23 12:45:00,35.29,35.33,35.27,35.3,64100.0,25.4953,25.5242,25.4808,25.5025,64100.0
2011-06-23 12:50:00,35.3,35.39,35.29,35.39,164300.0,25.5025,25.5675,25.4953,25.5675,164300.0
2011-06-23 12:55:00,35.39,35.4,35.35,35.38,48000.0,25.5675,25.5747,25.5386,25.5603,48000.0
2011-06-23 13:00:00,35.38,35.42,35.34,35.41,71400.0,25.5603,25.5892,25.5314,25.582,71400.0
2011-06-23 13:05:00,35.41,35.46,35.39,35.4,108200.0,25.582,25.6181,25.5675,25.5747,108200.0
2011-06-23 13:10:00,35.41,35.44,35.37,35.39,81000.0,25.582,25.6036,25.5531,25.5675,81000.0
2011-06-23 13:15:00,35.39,35.42,35.37,35.4,70000.0,25.5675,25.5892,25.5531,25.5747,70000.0
2011-06-23 13:20:00,35.41,35.45,35.4,35.41,67000.0,25.582,25.6109,25.5747,25.582,67000.0
2011-06-23 13:25:00,35.41,35.48,35.41,35.47,113100.0,25.582,25.6325,25.582,25.6253,113100.0
2011-06-23 13:30:00,35.47,35.51,35.46,35.49,70600.0,25.6253,25.6542,25.6181,25.6398,70600.0
2011-06-23 13:35:00,35.49,35.52,35.47,35.5,149200.0,25.6398,25.6614,25.6253,25.647,149200.0
2011-06-23 13:40:00,35.51,35.51,35.42,35.43,100200.0,25.6542,25.6542,25.5892,25.5964,100200.0
2011-06-23 13:45:00,35.43,35.43,35.38,35.38,183600.0,25.5964,25.5964,25.5603,25.5603,183600.0
2011-06-23 13:50:00,35.38,35.39,35.34,35.34,144700.0,25.5603,25.5675,25.5314,25.5314,144700.0
2011-06-23 13:55:00,35.34,35.38,35.34,35.37,118700.0,25.5314,25.5603,25.5314,25.5531,118700.0
2011-06-23 14:00:00,35.38,35.38,35.28,35.28,127000.0,25.5603,25.5603,25.488,25.488,127000.0
2011-06-23 14:05:00,35.28,35.36,35.27,35.32,141500.0,25.488,25.5458,25.4808,25.5169,141500.0
2011-06-23 14:10:00,35.33,35.36,35.29,35.31,97700.0,25.5242,25.5458,25.4953,25.5097,97700.0
2011-06-23 14:15:00,35.3,35.3,35.26,35.3,121400.0,25.5025,25.5025,25.4736,25.5025,121400.0
2011-06-23 14:20:00,35.29,35.33,35.27,35.32,131700.0,25.4953,25.5242,25.4808,25.5169,131700.0
2011-06-23 14:25:00,35.33,35.35,35.3,35.31,70300.0,25.5242,25.5386,25.5025,25.5097,70300.0
2011-06-23 14:30:00,35.31,35.35,35.31,35.32,86300.0,25.5097,25.5386,25.5097,25.5169,86300.0
2011-06-23 14:35:00,35.32,35.32,35.25,35.25,106400.0,25.5169,25.5169,25.4664,25.4664,106400.0
2011-06-23 14:40:00,35.26,35.26,35.21,35.23,109300.0,25.4736,25.4736,25.4375,25.4519,109300.0
2011-06-23 14:45:00,35.23,35.26,35.21,35.26,135500.0,25.4519,25.4736,25.4375,25.4736,135500.0
2011-06-23 14:50:00,35.25,35.26,35.24,35.24,68900.0,25.4664,25.4736,25.4592,25.4592,68900.0
2011-06-23 14:55:00,35.24,35.52,35.24,35.51,311200.0,25.4592,25.6614,25.4592,25.6542,311200.0
2011-06-23 15:00:00,35.52,35.54,35.37,35.43,331000.0,25.6614,25.6759,25.5531,25.5964,331000.0
2011-06-23 15:05:00,35.44,35.57,35.39,35.53,284200.0,25.6036,25.6976,25.5675,25.6687,284200.0
2011-06-23 15:10:00,35.55,35.56,35.45,35.56,206300.0,25.6831,25.6903,25.6109,25.6903,206300.0
2011-06-23 15:15:00,35.56,35.66,35.55,35.6,243800.0,25.6903,25.7626,25.6831,25.7192,243800.0
2011-06-23 15:20:00,35.59,35.61,35.55,35.59,248600.0,25.712,25.7265,25.6831,25.712,248600.0
2011-06-23 15:25:00,35.59,35.6,35.5,35.5,243100.0,25.712,25.7192,25.647,25.647,243100.0
2011-06-23 15:30:00,35.5,35.52,35.4,35.44,268100.0,25.647,25.6614,25.5747,25.6036,268100.0
2011-06-23 15:35:00,35.43,35.49,35.41,35.43,177600.0,25.5964,25.6398,25.582,25.5964,177600.0
2011-06-23 15:40:00,35.43,35.55,35.42,35.48,286200.0,25.5964,25.6831,25.5892,25.6325,286200.0
2011-06-23 15:45:00,35.48,35.59,35.47,35.59,372700.0,25.6325,25.712,25.6253,25.712,372700.0
2011-06-23 15:50:00,35.58,35.66,35.57,35.64,445900.0,25.7048,25.7626,25.6976,25.7481,445900.0
2011-06-23 15:55:00,35.66,35.67,35.61,35.63,628100.0,25.7626,25.7698,25.7265,25.7409,628100.0
2011-06-24 09:30:00,35.62,35.69,35.5,35.56,158900.0,25.7337,25.7843,25.647,25.6903,158900.0
2011-06-24 09:35:00,35.56,35.65,35.54,35.63,177600.0,25.6903,25.7554,25.6759,25.7409,177600.0
2011-06-24 09:40:00,35.64,35.66,35.58,35.58,185600.0,25.7481,25.7626,25.7048,25.7048,185600.0
2011-06-24 09:45:00,35.58,35.59,35.47,35.53,179100.0,25.7048,25.712,25.6253,25.6687,179100.0
2011-06-24 09:50:00,35.53,35.53,35.35,35.4,180300.0,25.6687,25.6687,25.5386,25.5747,180300.0
2011-06-24 09:55:00,35.4,35.46,35.39,35.41,176200.0,25.5747,25.6181,25.5675,25.582,176200.0
2011-06-24 10:00:00,35.41,35.45,35.34,35.35,107300.0,25.582,25.6109,25.5314,25.5386,107300.0
2011-06-24 10:05:00,35.36,35.37,35.22,35.24,152900.0,25.5458,25.5531,25.4447,25.4592,152900.0
2011-06-24 10:10:00,35.24,35.27,35.17,35.25,278000.0,25.4592,25.4808,25.4086,25.4664,278000.0
2011-06-24 10:15:00,35.25,35.28,35.19,35.23,191700.0,25.4664,25.488,25.423,25.4519,191700.0
2011-06-24 10:20:00,35.23,35.24,35.19,35.22,120000.0,25.4519,25.4592,25.423,25.4447,120000.0
2011-06-24 10:25:00,35.21,35.28,35.18,35.26,133200.0,25.4375,25.488,25.4158,25.4736,133200.0
2011-06-24 10:30:00,35.26,35.29,35.21,35.29,134100.0,25.4736,25.4953,25.4375,25.4953,134100.0
2011-06-24 10:35:00,35.28,35.29,35.22,35.25,180900.0,25.488,25.4953,25.4447,25.4664,180900.0
2011-06-24 10:40:00,35.24,35.28,35.22,35.22,268100.0,25.4592,25.488,25.4447,25.4447,268100.0
2011-06-24 10:45:00,35.22,35.25,35.15,35.21,262600.0,25.4447,25.4664,25.3941,25.4375,262600.0
2011-06-24 10:50:00,35.2,35.22,35.16,35.21,155100.0,25.4303,25.4447,25.4014,25.4375,155100.0
2011-06-24 10:55:00,35.2,35.26,35.2,35.25,83000.0,25.4303,25.4736,25.4303,25.4664,83000.0
2011-06-24 11:00:00,35.25,35.29,35.24,35.29,111400.0,25.4664,25.4953,25.4592,25.4953,111400.0
2011-06-24 11:05:00,35.3,35.3,35.2,35.22,135500.0,25.5025,25.5025,25.4303,25.4447,135500.0
2011-06-24 11:10:00,35.22,35.23,35.15,35.22,179600.0,25.4447,25.4519,25.3941,25.4447,179600.0
2011-06-24 11:15:00,35.22,35.26,35.2,35.26,151600.0,25.4447,25.4736,25.4303,25.4736,151600.0
2011-06-24 11:20:00,35.26,35.26,35.17,35.23,179600.0,25.4736,25.4736,25.4086,25.4519,179600.0
2011-06-24 11:25:00,35.23,35.3,35.23,35.3,184200.0,25.4519,25.5025,25.4519,25.5025,184200.0
2011-06-24 11:30:00,35.3,35.31,35.29,35.3,100900.0,25.5025,25.5097,25.4953,25.5025,100900.0
2011-06-24 11:35:00,35.31,35.34,35.3,35.33,87100.0,25.5097,25.5314,25.5025,25.5242,87100.0
2011-06-24 11:40:00,35.33,35.41,35.32,35.4,150600.0,25.5242,25.582,25.5169,25.5747,150600.0
2011-06-24 11:45:00,35.4,35.46,35.39,35.46,107400.0,25.5747,25.6181,25.5675,25.6181,107400.0
2011-06-24 11:50:00,35.45,35.47,35.45,35.47,141100.0,25.6109,25.6253,25.6109,25.6253,141100.0
2011-06-24 11:55:00,35.47,35.48,35.38,35.45,240700.0,25.6253,25.6325,25.5603,25.6109,240700.0
2011-06-24 12:00:00,35.44,35.45,35.41,35.41,73200.0,25.6036,25.6109,25.582,25.582,73200.0
2011-06-24 12:05:00,35.42,35.42,35.34,35.35,96300.0,25.5892,25.5892,25.5314,25.5386,96300.0
2011-06-24 12:10:00,35.35,35.38,35.35,35.38,105400.0,25.5386,25.5603,25.5386,25.5603,105400.0
2011-06-24 12:15:00,35.38,35.4,35.37,35.37,63500.0,25.5603,25.5747,25.5531,25.5531,63500.0
2011-06-24 12:20:00,35.38,35.38,35.31,35.33,46200.0,25.5603,25.5603,25.5097,25.5242,46200.0
2011-06-24 12:25:00,35.33,35.33,35.3,35.32,50700.0,25.5242,25.5242,25.5025,25.5169,50700.0
2011-06-24 12:30:00,35.33,35.33,35.3,35.32,40100.0,25.5242,25.5242,25.5025,25.5169,40100.0
2011-06-24 12:35:00,35.33,35.35,35.32,35.34,61700.0,25.5242,25.5386,25.5169,25.5314,61700.0
2011-06-24 12:40:00,35.34,35.35,35.27,35.28,72700.0,25.5314,25.5386,25.4808,25.488,72700.0
2011-06-24 12:45:00,35.28,35.29,35.19,35.19,56100.0,25.488,25.4953,25.423,25.423,56100.0
2011-06-24 12:50:00,35.19,35.21,35.15,35.19,103600.0,25.423,25.4375,25.3941,25.423,103600.0
2011-06-24 12:55:00,35.2,35.23,35.2,35.22,54000.0,25.4303,25.4519,25.4303,25.4447,54000.0
2011-06-24 13:00:00,35.23,35.23,35.15,35.16,78800.0,25.4519,25.4519,25.3941,25.4014,78800.0
2011-06-24 13:05:00,35.16,35.2,35.15,35.2,61500.0,25.4014,25.4303,25.3941,25.4303,61500.0
2011-06-24 13:10:00,35.2,35.22,35.17,35.19,69400.0,25.4303,25.4447,25.4086,25.423,69400.0
2011-06-24 13:15:00,35.19,35.2,35.17,35.19,51800.0,25.423,25.4303,25.4086,25.423,51800.0
2011-06-24 13:20:00,35.19,35.24,35.18,35.24,64300.0,25.423,25.4592,25.4158,25.4592,64300.0
2011-06-24 13:25:00,35.23,35.26,35.23,35.25,74000.0,25.4519,25.4736,25.4519,25.4664,74000.0
2011-06-24 13:30:00,35.26,35.26,35.2,35.21,62700.0,25.4736,25.4736,25.4303,25.4375,62700.0
2011-06-24 13:35:00,35.2,35.28,35.19,35.26,81400.0,25.4303,25.488,25.423,25.4736,81400.0
2011-06-24 13:40:00,35.26,35.29,35.24,35.29,80800.0,25.4736,25.4953,25.4592,25.4953,80800.0
2011-06-24 13:45:00,35.29,35.32,35.28,35.29,48900.0,25.4953,25.5169,25.488,25.4953,48900.0
2011-06-24 13:50:00,35.29,35.33,35.29,35.3,42400.0,25.4953,25.5242,25.4953,25.5025,42400.0
2011-06-24 13:55:00,35.29,35.29,35.25,35.27,54200.0,25.4953,25.4953,25.4664,25.4808,54200.0
2011-06-24 14:00:00,35.27,35.28,35.26,35.26,99900.0,25.4808,25.488,25.4736,25.4736,99900.0
2011-06-24 14:05:00,35.26,35.26,35.21,35.21,75500.0,25.4736,25.4736,25.4375,25.4375,75500.0
2011-06-24 14:10:00,35.21,35.23,35.18,35.18,101100.0,25.4375,25.4519,25.4158,25.4158,101100.0
2011-06-24 14:15:00,35.18,35.21,35.18,35.21,33600.0,25.4158,25.4375,25.4158,25.4375,33600.0
2011-06-24 14:20:00,35.2,35.23,35.16,35.22,67900.0,25.4303,25.4519,25.4014,25.4447,67900.0
2011-06-24 14:25:00,35.23,35.23,35.2,35.22,42400.0,25.4519,25.4519,25.4303,25.4447,42400.0
2011-06-24 14:30:00,35.22,35.22,35.16,35.16,63200.0,25.4447,25.4447,25.4014,25.4014,63200.0
2011-06-24 14:35:00,35.17,35.18,35.14,35.16,74500.0,25.4086,25.4158,25.3869,25.4014,74500.0
2011-06-24 14:40:00,35.16,35.2,35.15,35.2,45800.0,25.4014,25.4303,25.3941,25.4303,45800.0
2011-06-24 14:45:00,35.2,35.23,35.18,35.19,64800.0,25.4303,25.4519,25.4158,25.423,64800.0
2011-06-24 14:50:00,35.19,35.21,35.18,35.21,51200.0,25.423,25.4375,25.4158,25.4375,51200.0
2011-06-24 14:55:00,35.21,35.21,35.15,35.17,95900.0,25.4375,25.4375,25.3941,25.4086,95900.0
2011-06-24 15:00:00,35.18,35.19,35.13,35.14,119300.0,25.4158,25.423,25.3797,25.3869,119300.0
2011-06-24 15:05:00,35.14,35.15,35.11,35.13,98800.0,25.3869,25.3941,25.3652,25.3797,98800.0
2011-06-24 15:10:00,35.13,35.14,35.11,35.13,105700.0,25.3797,25.3869,25.3652,25.3797,105700.0
2011-06-24 15:15:00,35.13,35.17,35.13,35.14,116000.0,25.3797,25.4086,25.3797,25.3869,116000.0
2011-06-24 15:20:00,35.15,35.15,35.09,35.11,127400.0,25.3941,25.3941,25.3508,25.3652,127400.0
2011-06-24 15:25:00,35.11,35.15,35.11,35.14,134500.0,25.3652,25.3941,25.3652,25.3869,134500.0
2011-06-24 15:30:00,35.13,35.21,35.13,35.21,178100.0,25.3797,25.4375,25.3797,25.4375,178100.0
2011-06-24 15:35:00,35.21,35.24,35.19,35.2,186800.0,25.4375,25.4592,25.423,25.4303,186800.0
2011-06-24 15:40:00,35.2,35.25,35.15,35.17,297700.0,25.4303,25.4664,25.3941,25.4086,297700.0
2011-06-24 15:45:00,35.16,35.17,35.11,35.13,412000.0,25.4014,25.4086,25.3652,25.3797,412000.0
2011-06-24 15:50:00,35.13,35.15,35.09,35.13,373200.0,25.3797,25.3941,25.3508,25.3797,373200.0
2011-06-24 15:55:00,35.14,35.16,35.09,35.11,1179600.0,25.3869,25.4014,25.3508,25.3652,1179600.0
2011-06-27 09:30:00,35.03,35.1,34.9,34.91,360000.0,25.3074,25.358,25.2135,25.2207,360000.0
2011-06-27 09:35:00,34.91,34.91,34.73,34.73,340400.0,25.2207,25.2207,25.0907,25.0907,340400.0
2011-06-27 09:40:00,34.74,35.0,34.68,34.94,359900.0,25.0979,25.2858,25.0546,25.2424,359900.0
2011-06-27 09:45:00,34.94,35.09,34.87,35.08,205500.0,25.2424,25.3508,25.1918,25.3436,205500.0
2011-06-27 09:50:00,35.07,35.09,34.96,35.02,111800.0,25.3363,25.3508,25.2569,25.3002,111800.0
2011-06-27 09:55:00,35.03,35.04,34.96,35.02,64700.0,25.3074,25.3147,25.2569,25.3002,64700.0
2011-06-27 10:00:00,35.02,35.03,34.97,35.02,167500.0,25.3002,25.3074,25.2641,25.3002,167500.0
2011-06-27 10:05:00,35.01,35.1,35.0,35.07,76600.0,25.293,25.358,25.2858,25.3363,76600.0
2011-06-27 10:10:00,35.08,35.11,35.04,35.11,62800.0,25.3436,25.3652,25.3147,25.3652,62800.0
2011-06-27 10:15:00,35.1,35.11,35.01,35.09,109800.0,25.358,25.3652,25.293,25.3508,109800.0
2011-06-27 10:20:00,35.1,35.19,35.1,35.16,120200.0,25.358,25.423,25.358,25.4014,120200.0
2011-06-27 10:25:00,35.16,35.23,35.16,35.23,105900.0,25.4014,25.4519,25.4014,25.4519,105900.0
2011-06-27 10:30:00,35.23,35.25,35.19,35.19,126800.0,25.4519,25.4664,25.423,25.423,126800.0
2011-06-27 10:35:00,35.2,35.23,35.18,35.2,61800.0,25.4303,25.4519,25.4158,25.4303,61800.0
2011-06-27 10:40:00,35.2,35.27,35.19,35.26,76200.0,25.4303,25.4808,25.423,25.4736,76200.0
2011-06-27 10:45:00,35.27,35.3,35.22,35.24,94000.0,25.4808,25.5025,25.4447,25.4592,94000.0
2011-06-27 10:50:00,35.25,35.3,35.21,35.21,99200.0,25.4664,25.5025,25.4375,25.4375,99200.0
2011-06-27 10:55:00,35.22,35.24,35.18,35.21,105300.0,25.4447,25.4592,25.4158,25.4375,105300.0
2011-06-27 11:00:00,35.22,35.3,35.22,35.27,81800.0,25.4447,25.5025,25.4447,25.4808,81800.0
2011-06-27 11:05:00,35.27,35.27,35.22,35.23,95900.0,25.4808,25.4808,25.4447,25.4519,95900.0
2011-06-27 11:10:00,35.22,35.27,35.21,35.26,56200.0,25.4447,25.4808,25.4375,25.4736,56200.0
2011-06-27 11:15:00,35.26,35.27,35.2,35.2,63000.0,25.4736,25.4808,25.4303,25.4303,63000.0
2011-06-27 11:20:00,35.2,35.23,35.19,35.2,102000.0,25.4303,25.4519,25.423,25.4303,102000.0
2011-06-27 11:25:00,35.21,35.25,35.2,35.23,33300.0,25.4375,25.4664,25.4303,25.4519,33300.0
2011-06-27 11:30:00,35.22,35.23,35.18,35.21,46000.0,25.4447,25.4519,25.4158,25.4375,46000.0
2011-06-27 11:35:00,35.22,35.24,35.19,35.24,44300.0,25.4447,25.4592,25.423,25.4592,44300.0
2011-06-27 11:40:00,35.23,35.23,35.18,35.18,33800.0,25.4519,25.4519,25.4158,25.4158,33800.0
2011-06-27 11:45:00,35.19,35.24,35.18,35.24,45300.0,25.423,25.4592,25.4158,25.4592,45300.0
2011-06-27 11:50:00,35.24,35.27,35.2,35.24,70700.0,25.4592,25.4808,25.4303,25.4592,70700.0
2011-06-27 11:55:00,35.24,35.3,35.24,35.3,38200.0,25.4592,25.5025,25.4592,25.5025,38200.0
2011-06-27 12:00:00,35.3,35.33,35.28,35.31,286700.0,25.5025,25.5242,25.488,25.5097,286700.0
2011-06-27 12:05:00,35.32,35.35,35.31,35.35,67100.0,25.5169,25.5386,25.5097,25.5386,67100.0
2011-06-27 12:10:00,35.34,35.36,35.34,35.34,47400.0,25.5314,25.5458,25.5314,25.5314,47400.0
2011-06-27 12:15:00,35.34,35.35,35.28,35.3,47200.0,25.5314,25.5386,25.488,25.5025,47200.0
2011-06-27 12:20:00,35.3,35.34,35.3,35.34,43300.0,25.5025,25.5314,25.5025,25.5314,43300.0
2011-06-27 12:25:00,35.34,35.38,35.32,35.34,62500.0,25.5314,25.5603,25.5169,25.5314,62500.0
2011-06-27 12:30:00,35.34,35.34,35.3,35.31,47400.0,25.5314,25.5314,25.5025,25.5097,47400.0
2011-06-27 12:35:00,35.31,35.32,35.28,35.3,42200.0,25.5097,25.5169,25.488,25.5025,42200.0
2011-06-27 12:40:00,35.3,35.33,35.29,35.29,42200.0,25.5025,25.5242,25.4953,25.4953,42200.0
2011-06-27 12:45:00,35.29,35.3,35.24,35.24,44800.0,25.4953,25.5025,25.4592,25.4592,44800.0
2011-06-27 12:50:00,35.24,35.25,35.24,35.25,15600.0,25.4592,25.4664,25.4592,25.4664,15600.0
2011-06-27 12:55:00,35.25,35.25,35.21,35.24,78000.0,25.4664,25.4664,25.4375,25.4592,78000.0
2011-06-27 13:00:00,35.24,35.29,35.23,35.27,51000.0,25.4592,25.4953,25.4519,25.4808,51000.0
2011-06-27 13:05:00,35.27,35.27,35.23,35.24,46700.0,25.4808,25.4808,25.4519,25.4592,46700.0
2011-06-27 13:10:00,35.24,35.26,35.22,35.26,27700.0,25.4592,25.4736,25.4447,25.4736,27700.0
2011-06-27 13:15:00,35.26,35.26,35.21,35.21,37200.0,25.4736,25.4736,25.4375,25.4375,37200.0
2011-06-27 13:20:00,35.21,35.23,35.14,35.16,104300.0,25.4375,25.4519,25.3869,25.4014,104300.0
2011-06-27 13:25:00,35.16,35.16,35.12,35.13,92700.0,25.4014,25.4014,25.3725,25.3797,92700.0
2011-06-27 13:30:00,35.14,35.17,35.12,35.14,138800.0,25.3869,25.4086,25.3725,25.3869,138800.0
2011-06-27 13:35:00,35.14,35.16,35.12,35.12,34700.0,25.3869,25.4014,25.3725,25.3725,34700.0
2011-06-27 13:40:00,35.13,35.14,35.1,35.13,60000.0,25.3797,25.3869,25.358,25.3797,60000.0
2011-06-27 13:45:00,35.13,35.15,35.12,35.15,37100.0,25.3797,25.3941,25.3725,25.3941,37100.0
2011-06-27 13:50:00,35.15,35.2,35.14,35.16,95800.0,25.3941,25.4303,25.3869,25.4014,95800.0
2011-06-27 13:55:00,35.16,35.17,35.13,35.14,40200.0,25.4014,25.4086,25.3797,25.3869,40200.0
2011-06-27 14:00:00,35.15,35.26,35.15,35.24,121000.0,25.3941,25.4736,25.3941,25.4592,121000.0
2011-06-27 14:05:00,35.24,35.3,35.24,35.29,87400.0,25.4592,25.5025,25.4592,25.4953,87400.0
2011-06-27 14:10:00,35.29,35.34,35.27,35.32,70400.0,25.4953,25.5314,25.4808,25.5169,70400.0
2011-06-27 14:15:00,35.32,35.33,35.29,35.29,53200.0,25.5169,25.5242,25.4953,25.4953,53200.0
2011-06-27 14:20:00,35.29,35.34,35.26,35.33,171900.0,25.4953,25.5314,25.4736,25.5242,171900.0
2011-06-27 14:25:00,35.33,35.39,35.32,35.37,142900.0,25.5242,25.5675,25.5169,25.5531,142900.0
2011-06-27 14:30:00,35.37,35.39,35.35,35.37,87100.0,25.5531,25.5675,25.5386,25.5531,87100.0
2011-06-27 14:35:00,35.36,35.39,35.34,35.37,49400.0,25.5458,25.5675,25.5314,25.5531,49400.0
2011-06-27 14:40:00,35.37,35.39,35.35,35.37,68700.0,25.5531,25.5675,25.5386,25.5531,68700.0
2011-06-27 14:45:00,35.36,35.37,35.33,35.33,79600.0,25.5458,25.5531,25.5242,25.5242,79600.0
2011-06-27 14:50:00,35.34,35.35,35.32,35.32,49300.0,25.5314,25.5386,25.5169,25.5169,49300.0
2011-06-27 14:55:00,35.33,35.33,35.3,35.3,31200.0,25.5242,25.5242,25.5025,25.5025,31200.0
2011-06-27 15:00:00,35.31,35.32,35.3,35.31,85000.0,25.5097,25.5169,25.5025,25.5097,85000.0
2011-06-27 15:05:00,35.31,35.31,35.27,35.27,71800.0,25.5097,25.5097,25.4808,25.4808,71800.0
2011-06-27 15:10:00,35.27,35.28,35.26,35.28,59800.0,25.4808,25.488,25.4736,25.488,59800.0
2011-06-27 15:15:00,35.28,35.28,35.25,35.26,61000.0,25.488,25.488,25.4664,25.4736,61000.0
2011-06-27 15:20:00,35.27,35.28,35.25,35.27,200700.0,25.4808,25.488,25.4664,25.4808,200700.0
2011-06-27 15:25:00,35.27,35.29,35.24,35.25,169200.0,25.4808,25.4953,25.4592,25.4664,169200.0
2011-06-27 15:30:00,35.25,35.28,35.25,35.28,155200.0,25.4664,25.488,25.4664,25.488,155200.0
2011-06-27 15:35:00,35.28,35.3,35.27,35.29,147200.0,25.488,25.5025,25.4808,25.4953,147200.0
2011-06-27 15:40:00,35.3,35.31,35.26,35.3,222100.0,25.5025,25.5097,25.4736,25.5025,222100.0
2011-06-27 15:45:00,35.3,35.3,35.23,35.23,228600.0,25.5025,25.5025,25.4519,25.4519,228600.0
2011-06-27 15:50:00,35.23,35.23,35.2,35.2,134600.0,25.4519,25.4519,25.4303,25.4303,134600.0
2011-06-27 15:55:00,35.2,35.21,35.18,35.21,407500.0,25.4303,25.4375,25.4158,25.4375,407500.0
2011-06-28 09:30:00,35.32,35.46,35.26,35.35,227700.0,25.5169,25.6181,25.4736,25.5386,227700.0
2011-06-28 09:35:00,35.35,35.44,35.32,35.37,224400.0,25.5386,25.6036,25.5169,25.5531,224400.0
2011-06-28 09:40:00,35.37,35.52,35.35,35.5,271900.0,25.5531,25.6614,25.5386,25.647,271900.0
2011-06-28 09:45:00,35.51,35.57,35.5,35.54,177500.0,25.6542,25.6976,25.647,25.6759,177500.0
2011-06-28 09:50:00,35.54,35.59,35.52,35.59,200000.0,25.6759,25.712,25.6614,25.712,200000.0
2011-06-28 09:55:00,35.59,35.62,35.52,35.54,274600.0,25.712,25.7337,25.6614,25.6759,274600.0
2011-06-28 10:00:00,35.53,35.6,35.51,35.59,143700.0,25.6687,25.7192,25.6542,25.712,143700.0
2011-06-28 10:05:00,35.6,35.69,35.58,35.69,291600.0,25.7192,25.7843,25.7048,25.7843,291600.0
2011-06-28 10:10:00,35.69,35.74,35.67,35.69,124400.0,25.7843,25.8204,25.7698,25.7843,124400.0
2011-06-28 10:15:00,35.69,35.78,35.68,35.78,268100.0,25.7843,25.8493,25.777,25.8493,268100.0
2011-06-28 10:20:00,35.78,35.8,35.74,35.8,378500.0,25.8493,25.8637,25.8204,25.8637,378500.0
2011-06-28 10:25:00,35.8,35.91,35.79,35.9,261600.0,25.8637,25.9432,25.8565,25.936,261600.0
2011-06-28 10:30:00,35.91,35.99,35.88,35.97,613200.0,25.9432,26.001,25.9215,25.9865,613200.0
2011-06-28 10:35:00,35.97,36.02,35.95,36.01,279100.0,25.9865,26.0227,25.9721,26.0154,279100.0
2011-06-28 10:40:00,36.02,36.11,36.01,36.08,446900.0,26.0227,26.0877,26.0154,26.066,446900.0
2011-06-28 10:45:00,36.09,36.19,36.09,36.15,676500.0,26.0732,26.1455,26.0732,26.1166,676500.0
2011-06-28 10:50:00,36.15,36.18,36.09,36.15,378600.0,26.1166,26.1383,26.0732,26.1166,378600.0
2011-06-28 10:55:00,36.15,36.15,36.09,36.09,327100.0,26.1166,26.1166,26.0732,26.0732,327100.0
2011-06-28 11:00:00,36.09,36.11,36.05,36.1,241700.0,26.0732,26.0877,26.0443,26.0805,241700.0
2011-06-28 11:05:00,36.1,36.26,36.09,36.24,263200.0,26.0805,26.1961,26.0732,26.1816,263200.0
2011-06-28 11:10:00,36.24,36.24,36.2,36.23,218900.0,26.1816,26.1816,26.1527,26.1744,218900.0
2011-06-28 11:15:00,36.23,36.24,36.2,36.2,170200.0,26.1744,26.1816,26.1527,26.1527,170200.0
2011-06-28 11:20:00,36.2,36.28,36.2,36.27,190500.0,26.1527,26.2105,26.1527,26.2033,190500.0
2011-06-28 11:25:00,36.28,36.28,36.21,36.22,185400.0,26.2105,26.2105,26.1599,26.1672,185400.0
2011-06-28 11:30:00,36.21,36.23,36.16,36.18,207800.0,26.1599,26.1744,26.1238,26.1383,207800.0
2011-06-28 11:35:00,36.18,36.19,36.11,36.15,128900.0,26.1383,26.1455,26.0877,26.1166,128900.0
2011-06-28 11:40:00,36.15,36.17,36.13,36.13,110400.0,26.1166,26.131,26.1021,26.1021,110400.0
2011-06-28 11:45:00,36.13,36.17,36.12,36.12,134200.0,26.1021,26.131,26.0949,26.0949,134200.0
2011-06-28 11:50:00,36.12,36.15,36.08,36.12,170800.0,26.0949,26.1166,26.066,26.0949,170800.0
2011-06-28 11:55:00,36.13,36.13,36.05,36.08,141400.0,26.1021,26.1021,26.0443,26.066,141400.0
2011-06-28 12:00:00,36.08,36.19,36.07,36.19,248900.0,26.066,26.1455,26.0588,26.1455,248900.0
2011-06-28 12:05:00,36.19,36.21,36.16,36.2,397100.0,26.1455,26.1599,26.1238,26.1527,397100.0
2011-06-28 12:10:00,36.21,36.21,36.14,36.16,243200.0,26.1599,26.1599,26.1094,26.1238,243200.0
2011-06-28 12:15:00,36.15,36.18,36.11,36.17,152100.0,26.1166,26.1383,26.0877,26.131,152100.0
2011-06-28 12:20:00,36.16,36.17,36.1,36.1,46700.0,26.1238,26.131,26.0805,26.0805,46700.0
2011-06-28 12:25:00,36.1,36.11,36.03,36.03,182300.0,26.0805,26.0877,26.0299,26.0299,182300.0
2011-06-28 12:30:00,36.03,36.04,36.01,36.01,710000.0,26.0299,26.0371,26.0154,26.0154,710000.0
2011-06-28 12:35:00,36.01,36.02,35.98,35.98,102200.0,26.0154,26.0227,25.9938,25.9938,102200.0
2011-06-28 12:40:00,35.99,36.03,35.98,36.0,95800.0,26.001,26.0299,25.9938,26.0082,95800.0
2011-06-28 12:45:00,36.01,36.02,35.98,36.0,73500.0,26.0154,26.0227,25.9938,26.0082,73500.0
2011-06-28 12:50:00,35.99,36.01,35.98,36.0,72400.0,26.001,26.0154,25.9938,26.0082,72400.0
2011-06-28 12:55:00,36.0,36.06,36.0,36.03,99100.0,26.0082,26.0516,26.0082,26.0299,99100.0
2011-06-28 13:00:00,36.03,36.06,36.03,36.05,93200.0,26.0299,26.0516,26.0299,26.0443,93200.0
2011-06-28 13:05:00,36.06,36.08,36.03,36.06,126000.0,26.0516,26.066,26.0299,26.0516,126000.0
2011-06-28 13:10:00,36.06,36.06,36.01,36.01,90900.0,26.0516,26.0516,26.0154,26.0154,90900.0
2011-06-28 13:15:00,36.02,36.03,36.0,36.03,49300.0,26.0227,26.0299,26.0082,26.0299,49300.0
2011-06-28 13:20:00,36.03,36.05,36.01,36.02,61200.0,26.0299,26.0443,26.0154,26.0227,61200.0
2011-06-28 13:25:00,36.03,36.09,36.02,36.07,73900.0,26.0299,26.0732,26.0227,26.0588,73900.0
2011-06-28 13:30:00,36.07,36.08,36.02,36.02,79200.0,26.0588,26.066,26.0227,26.0227,79200.0
2011-06-28 13:35:00,36.03,36.06,36.02,36.06,55000.0,26.0299,26.0516,26.0227,26.0516,55000.0
2011-06-28 13:40:00,36.06,36.06,36.01,36.01,101700.0,26.0516,26.0516,26.0154,26.0154,101700.0
2011-06-28 13:45:00,36.01,36.07,36.01,36.07,66500.0,26.0154,26.0588,26.0154,26.0588,66500.0
2011-06-28 13:50:00,36.06,36.07,36.0,36.03,78100.0,26.0516,26.0588,26.0082,26.0299,78100.0
2011-06-28 13:55:00,36.03,36.07,36.03,36.05,53700.0,26.0299,26.0588,26.0299,26.0443,53700.0
2011-06-28 14:00:00,36.05,36.06,36.02,36.02,88000.0,26.0443,26.0516,26.0227,26.0227,88000.0
2011-06-28 14:05:00,36.02,36.03,35.99,36.02,102400.0,26.0227,26.0299,26.001,26.0227,102400.0
2011-06-28 14:10:00,36.02,36.03,36.0,36.0,74700.0,26.0227,26.0299,26.0082,26.0082,74700.0
2011-06-28 14:15:00,36.01,36.07,36.0,36.04,73200.0,26.0154,26.0588,26.0082,26.0371,73200.0
2011-06-28 14:20:00,36.04,36.06,36.02,36.05,139700.0,26.0371,26.0516,26.0227,26.0443,139700.0
2011-06-28 14:25:00,36.06,36.07,36.04,36.06,161500.0,26.0516,26.0588,26.0371,26.0516,161500.0
2011-06-28 14:30:00,36.06,36.1,36.05,36.09,74300.0,26.0516,26.0805,26.0443,26.0732,74300.0
2011-06-28 14:35:00,36.09,36.11,36.08,36.09,94300.0,26.0732,26.0877,26.066,26.0732,94300.0
2011-06-28 14:40:00,36.09,36.1,36.03,36.04,90200.0,26.0732,26.0805,26.0299,26.0371,90200.0
2011-06-28 14:45:00,36.05,36.08,36.03,36.08,68600.0,26.0443,26.066,26.0299,26.066,68600.0
2011-06-28 14:50:00,36.07,36.08,36.05,36.07,78400.0,26.0588,26.066,26.0443,26.0588,78400.0
2011-06-28 14:55:00,36.08,36.11,36.05,36.07,204000.0,26.066,26.0877,26.0443,26.0588,204000.0
2011-06-28 15:00:00,36.07,36.09,36.02,36.03,149200.0,26.0588,26.0732,26.0227,26.0299,149200.0
2011-06-28 15:05:00,36.04,36.07,36.0,36.06,240300.0,26.0371,26.0588,26.0082,26.0516,240300.0
2011-06-28 15:10:00,36.07,36.09,36.06,36.09,157100.0,26.0588,26.0732,26.0516,26.0732,157100.0
2011-06-28 15:15:00,36.09,36.11,36.06,36.09,208900.0,26.0732,26.0877,26.0516,26.0732,208900.0
2011-06-28 15:20:00,36.09,36.09,36.05,36.07,190400.0,26.0732,26.0732,26.0443,26.0588,190400.0
2011-06-28 15:25:00,36.06,36.07,36.05,36.06,93400.0,26.0516,26.0588,26.0443,26.0516,93400.0
2011-06-28 15:30:00,36.05,36.1,36.04,36.05,181400.0,26.0443,26.0805,26.0371,26.0443,181400.0
2011-06-28 15:35:00,36.05,36.06,36.01,36.02,188100.0,26.0443,26.0516,26.0154,26.0227,188100.0
2011-06-28 15:40:00,36.02,36.03,35.96,36.01,379800.0,26.0227,26.0299,25.9793,26.0154,379800.0
2011-06-28 15:45:00,36.0,36.07,36.0,36.07,264000.0,26.0082,26.0588,26.0082,26.0588,264000.0
2011-06-28 15:50:00,36.07,36.12,36.06,36.12,521000.0,26.0588,26.0949,26.0516,26.0949,521000.0
2011-06-28 15:55:00,36.12,36.12,36.06,36.07,947200.0,26.0949,26.0949,26.0516,26.0588,947200.0
2011-06-29 09:30:00,36.15,36.3,35.9,36.14,461200.0,26.1166,26.2249,25.936,26.1094,461200.0
2011-06-29 09:35:00,36.15,36.17,35.98,36.01,170600.0,26.1166,26.131,25.9938,26.0154,170600.0
2011-06-29 09:40:00,36.02,36.07,35.97,36.0,184300.0,26.0227,26.0588,25.9865,26.0082,184300.0
2011-06-29 09:45:00,35.99,36.16,35.99,36.06,164000.0,26.001,26.1238,26.001,26.0516,164000.0
2011-06-29 09:50:00,36.06,36.08,35.96,36.01,138700.0,26.0516,26.066,25.9793,26.0154,138700.0
2011-06-29 09:55:00,36.01,36.07,35.95,36.06,174700.0,26.0154,26.0588,25.9721,26.0516,174700.0
2011-06-29 10:00:00,36.06,36.16,35.87,35.92,479700.0,26.0516,26.1238,25.9143,25.9504,479700.0
2011-06-29 10:05:00,35.91,35.95,35.91,35.93,100800.0,25.9432,25.9721,25.9432,25.9576,100800.0
2011-06-29 10:10:00,35.93,35.96,35.87,35.96,131700.0,25.9576,25.9793,25.9143,25.9793,131700.0
2011-06-29 10:15:00,35.95,36.1,35.94,36.08,198100.0,25.9721,26.0805,25.9649,26.066,198100.0
2011-06-29 10:20:00,36.09,36.22,36.09,36.17,225400.0,26.0732,26.1672,26.0732,26.131,225400.0
2011-06-29 10:25:00,36.18,36.18,36.05,36.08,106100.0,26.1383,26.1383,26.0443,26.066,106100.0
2011-06-29 10:30:00,36.07,36.08,36.0,36.04,112300.0,26.0588,26.066,26.0082,26.0371,112300.0
2011-06-29 10:35:00,36.03,36.07,36.0,36.07,54000.0,26.0299,26.0588,26.0082,26.0588,54000.0
2011-06-29 10:40:00,36.07,36.09,36.05,36.08,63800.0,26.0588,26.0732,26.0443,26.066,63800.0
2011-06-29 10:45:00,36.08,36.15,36.08,36.14,305400.0,26.066,26.1166,26.066,26.1094,305400.0
2011-06-29 10:50:00,36.15,36.19,36.11,36.17,165800.0,26.1166,26.1455,26.0877,26.131,165800.0
2011-06-29 10:55:00,36.17,36.29,36.17,36.25,198400.0,26.131,26.2177,26.131,26.1888,198400.0
2011-06-29 11:00:00,36.25,36.28,36.23,36.25,135300.0,26.1888,26.2105,26.1744,26.1888,135300.0
2011-06-29 11:05:00,36.25,36.26,36.2,36.22,155000.0,26.1888,26.1961,26.1527,26.1672,155000.0
2011-06-29 11:10:00,36.22,36.28,36.21,36.27,132700.0,26.1672,26.2105,26.1599,26.2033,132700.0
2011-06-29 11:15:00,36.28,36.31,36.27,36.27,171200.0,26.2105,26.2322,26.2033,26.2033,171200.0
2011-06-29 11:20:00,36.27,36.27,36.14,36.16,93500.0,26.2033,26.2033,26.1094,26.1238,93500.0
2011-06-29 11:25:00,36.16,36.19,36.11,36.13,100300.0,26.1238,26.1455,26.0877,26.1021,100300.0
2011-06-29 11:30:00,36.12,36.15,36.04,36.04,206400.0,26.0949,26.1166,26.0371,26.0371,206400.0
2011-06-29 11:35:00,36.04,36.08,36.04,36.04,94800.0,26.0371,26.066,26.0371,26.0371,94800.0
2011-06-29 11:40:00,36.05,36.06,35.98,35.98,148300.0,26.0443,26.0516,25.9938,25.9938,148300.0
2011-06-29 11:45:00,35.98,36.05,35.93,36.04,183400.0,25.9938,26.0443,25.9576,26.0371,183400.0
2011-06-29 11:50:00,36.04,36.11,36.04,36.11,72200.0,26.0371,26.0877,26.0371,26.0877,72200.0
2011-06-29 11:55:00,36.11,36.13,36.11,36.12,86800.0,26.0877,26.1021,26.0877,26.0949,86800.0
2011-06-29 12:00:00,36.12,36.16,36.06,36.16,122700.0,26.0949,26.1238,26.0516,26.1238,122700.0
2011-06-29 12:05:00,36.16,36.21,36.15,36.21,167600.0,26.1238,26.1599,26.1166,26.1599,167600.0
2011-06-29 12:10:00,36.21,36.21,36.19,36.19,170200.0,26.1599,26.1599,26.1455,26.1455,170200.0
2011-06-29 12:15:00,36.19,36.2,36.19,36.19,92000.0,26.1455,26.1527,26.1455,26.1455,92000.0
2011-06-29 12:20:00,36.19,36.2,36.17,36.19,116500.0,26.1455,26.1527,26.131,26.1455,116500.0
2011-06-29 12:25:00,36.2,36.23,36.13,36.15,78500.0,26.1527,26.1744,26.1021,26.1166,78500.0
2011-06-29 12:30:00,36.14,36.15,36.09,36.1,96000.0,26.1094,26.1166,26.0732,26.0805,96000.0
2011-06-29 12:35:00,36.1,36.1,36.07,36.08,48400.0,26.0805,26.0805,26.0588,26.066,48400.0
2011-06-29 12:40:00,36.08,36.1,36.08,36.09,48700.0,26.066,26.0805,26.066,26.0732,48700.0
2011-06-29 12:45:00,36.09,36.1,36.08,36.09,50100.0,26.0732,26.0805,26.066,26.0732,50100.0
2011-06-29 12:50:00,36.08,36.1,36.06,36.06,67400.0,26.066,26.0805,26.0516,26.0516,67400.0
2011-06-29 12:55:00,36.06,36.07,36.05,36.05,45700.0,26.0516,26.0588,26.0443,26.0443,45700.0
2011-06-29 13:00:00,36.05,36.08,36.03,36.08,63600.0,26.0443,26.066,26.0299,26.066,63600.0
2011-06-29 13:05:00,36.08,36.1,36.07,36.08,46700.0,26.066,26.0805,26.0588,26.066,46700.0
2011-06-29 13:10:00,36.09,36.1,36.07,36.08,86000.0,26.0732,26.0805,26.0588,26.066,86000.0
2011-06-29 13:15:00,36.08,36.08,36.05,36.07,57300.0,26.066,26.066,26.0443,26.0588,57300.0
2011-06-29 13:20:00,36.07,36.1,36.05,36.1,230000.0,26.0588,26.0805,26.0443,26.0805,230000.0
2011-06-29 13:25:00,36.1,36.11,36.09,36.11,36800.0,26.0805,26.0877,26.0732,26.0877,36800.0
2011-06-29 13:30:00,36.11,36.17,36.11,36.16,80700.0,26.0877,26.131,26.0877,26.1238,80700.0
2011-06-29 13:35:00,36.16,36.19,36.15,36.18,64100.0,26.1238,26.1455,26.1166,26.1383,64100.0
2011-06-29 13:40:00,36.18,36.2,36.16,36.2,54500.0,26.1383,26.1527,26.1238,26.1527,54500.0
2011-06-29 13:45:00,36.2,36.21,36.17,36.21,63100.0,26.1527,26.1599,26.131,26.1599,63100.0
2011-06-29 13:50:00,36.21,36.21,36.13,36.13,90100.0,26.1599,26.1599,26.1021,26.1021,90100.0
2011-06-29 13:55:00,36.14,36.14,36.12,36.12,49900.0,26.1094,26.1094,26.0949,26.0949,49900.0
2011-06-29 14:00:00,36.13,36.13,36.09,36.11,91400.0,26.1021,26.1021,26.0732,26.0877,91400.0
2011-06-29 14:05:00,36.1,36.11,36.08,36.11,91200.0,26.0805,26.0877,26.066,26.0877,91200.0
2011-06-29 14:10:00,36.1,36.11,36.03,36.05,124100.0,26.0805,26.0877,26.0299,26.0443,124100.0
2011-06-29 14:15:00,36.04,36.05,36.01,36.01,132700.0,26.0371,26.0443,26.0154,26.0154,132700.0
2011-06-29 14:20:00,36.01,36.03,35.9,35.94,260300.0,26.0154,26.0299,25.936,25.9649,260300.0
2011-06-29 14:25:00,35.94,35.95,35.88,35.93,257300.0,25.9649,25.9721,25.9215,25.9576,257300.0
2011-06-29 14:30:00,35.92,35.93,35.88,35.93,71400.0,25.9504,25.9576,25.9215,25.9576,71400.0
2011-06-29 14:35:00,35.93,35.93,35.83,35.84,187000.0,25.9576,25.9576,25.8854,25.8926,187000.0
2011-06-29 14:40:00,35.83,35.84,35.79,35.84,146800.0,25.8854,25.8926,25.8565,25.8926,146800.0
2011-06-29 14:45:00,35.84,35.91,35.84,35.85,173700.0,25.8926,25.9432,25.8926,25.8998,173700.0
2011-06-29 14:50:00,35.86,35.93,35.86,35.93,98800.0,25.9071,25.9576,25.9071,25.9576,98800.0
2011-06-29 14:55:00,35.93,35.96,35.88,35.96,133700.0,25.9576,25.9793,25.9215,25.9793,133700.0
2011-06-29 15:00:00,35.95,36.01,35.95,35.95,185300.0,25.9721,26.0154,25.9721,25.9721,185300.0
2011-06-29 15:05:00,35.95,35.96,35.91,35.93,81300.0,25.9721,25.9793,25.9432,25.9576,81300.0
2011-06-29 15:10:00,35.93,35.98,35.9,35.94,284000.0,25.9576,25.9938,25.936,25.9649,284000.0
2011-06-29 15:15:00,35.94,36.02,35.94,36.01,223900.0,25.9649,26.0227,25.9649,26.0154,223900.0
2011-06-29 15:20:00,36.01,36.01,35.94,36.0,184400.0,26.0154,26.0154,25.9649,26.0082,184400.0
2011-06-29 15:25:00,36.0,36.08,35.99,36.08,328600.0,26.0082,26.066,26.001,26.066,328600.0
2011-06-29 15:30:00,36.08,36.11,36.05,36.05,281900.0,26.066,26.0877,26.0443,26.0443,281900.0
2011-06-29 15:35:00,36.06,36.07,36.01,36.01,145800.0,26.0516,26.0588,26.0154,26.0154,145800.0
2011-06-29 15:40:00,36.01,36.03,36.0,36.01,97800.0,26.0154,26.0299,26.0082,26.0154,97800.0
2011-06-29 15:45:00,36.0,36.05,35.97,36.02,353700.0,26.0082,26.0443,25.9865,26.0227,353700.0
2011-06-29 15:50:00,36.02,36.08,36.01,36.07,146900.0,26.0227,26.066,26.0154,26.0588,146900.0
2011-06-29 15:55:00,36.07,36.08,35.98,35.98,441100.0,26.0588,26.066,25.9938,25.9938,441100.0
2011-06-30 09:30:00,36.19,36.24,36.1,36.11,234300.0,26.1455,26.1816,26.0805,26.0877,234300.0
2011-06-30 09:35:00,36.1,36.12,36.02,36.11,144700.0,26.0805,26.0949,26.0227,26.0877,144700.0
2011-06-30 09:40:00,36.11,36.16,36.07,36.13,147700.0,26.0877,26.1238,26.0588,26.1021,147700.0
2011-06-30 09:45:00,36.13,36.31,36.13,36.17,173800.0,26.1021,26.2322,26.1021,26.131,173800.0
2011-06-30 09:50:00,36.16,36.17,36.11,36.13,102100.0,26.1238,26.131,26.0877,26.1021,102100.0
2011-06-30 09:55:00,36.13,36.13,36.05,36.06,131800.0,26.1021,26.1021,26.0443,26.0516,131800.0
2011-06-30 10:00:00,36.06,36.13,36.05,36.11,193300.0,26.0516,26.1021,26.0443,26.0877,193300.0
2011-06-30 10:05:00,36.12,36.17,36.11,36.13,143900.0,26.0949,26.131,26.0877,26.1021,143900.0
2011-06-30 10:10:00,36.13,36.15,36.11,36.15,148400.0,26.1021,26.1166,26.0877,26.1166,148400.0
2011-06-30 10:15:00,36.15,36.16,36.1,36.11,100500.0,26.1166,26.1238,26.0805,26.0877,100500.0
2011-06-30 10:20:00,36.11,36.13,36.08,36.13,136600.0,26.0877,26.1021,26.066,26.1021,136600.0
2011-06-30 10:25:00,36.13,36.14,36.1,36.11,115100.0,26.1021,26.1094,26.0805,26.0877,115100.0
2011-06-30 10:30:00,36.11,36.11,36.08,36.1,84300.0,26.0877,26.0877,26.066,26.0805,84300.0
2011-06-30 10:35:00,36.09,36.11,36.05,36.06,126700.0,26.0732,26.0877,26.0443,26.0516,126700.0
2011-06-30 10:40:00,36.06,36.07,36.04,36.04,105400.0,26.0516,26.0588,26.0371,26.0371,105400.0
2011-06-30 10:45:00,36.04,36.05,36.0,36.05,110600.0,26.0371,26.0443,26.0082,26.0443,110600.0
2011-06-30 10:50:00,36.05,36.1,36.05,36.08,85400.0,26.0443,26.0805,26.0443,26.066,85400.0
2011-06-30 10:55:00,36.09,36.09,36.04,36.07,81200.0,26.0732,26.0732,26.0371,26.0588,81200.0
2011-06-30 11:00:00,36.06,36.1,36.06,36.1,104800.0,26.0516,26.0805,26.0516,26.0805,104800.0
2011-06-30 11:05:00,36.1,36.12,36.09,36.09,75600.0,26.0805,26.0949,26.0732,26.0732,75600.0
2011-06-30 11:10:00,36.1,36.1,36.05,36.05,108600.0,26.0805,26.0805,26.0443,26.0443,108600.0
2011-06-30 11:15:00,36.05,36.06,36.03,36.04,58100.0,26.0443,26.0516,26.0299,26.0371,58100.0
2011-06-30 11:20:00,36.04,36.04,36.0,36.01,122500.0,26.0371,26.0371,26.0082,26.0154,122500.0
2011-06-30 11:25:00,36.0,36.01,35.98,35.98,78300.0,26.0082,26.0154,25.9938,25.9938,78300.0
2011-06-30 11:30:00,35.99,36.01,35.98,36.0,383600.0,26.001,26.0154,25.9938,26.0082,383600.0
2011-06-30 11:35:00,36.0,36.1,35.99,36.06,174300.0,26.0082,26.0805,26.001,26.0516,174300.0
2011-06-30 11:40:00,36.05,36.06,35.99,35.99,94300.0,26.0443,26.0516,26.001,26.001,94300.0
2011-06-30 11:45:00,36.0,36.02,35.95,35.96,114200.0,26.0082,26.0227,25.9721,25.9793,114200.0
2011-06-30 11:50:00,35.97,35.98,35.94,35.98,89600.0,25.9865,25.9938,25.9649,25.9938,89600.0
2011-06-30 11:55:00,35.98,36.03,35.97,36.02,122300.0,25.9938,26.0299,25.9865,26.0227,122300.0
2011-06-30 12:00:00,36.02,36.03,35.99,36.01,87400.0,26.0227,26.0299,26.001,26.0154,87400.0
2011-06-30 12:05:00,36.0,36.04,36.0,36.04,106800.0,26.0082,26.0371,26.0082,26.0371,106800.0
2011-06-30 12:10:00,36.03,36.07,36.03,36.05,87000.0,26.0299,26.0588,26.0299,26.0443,87000.0
2011-06-30 12:15:00,36.06,36.06,36.02,36.03,125500.0,26.0516,26.0516,26.0227,26.0299,125500.0
2011-06-30 12:20:00,36.03,36.04,36.02,36.02,30800.0,26.0299,26.0371,26.0227,26.0227,30800.0
2011-06-30 12:25:00,36.03,36.04,36.0,36.01,121600.0,26.0299,26.0371,26.0082,26.0154,121600.0
2011-06-30 12:30:00,36.0,36.01,35.97,35.99,94800.0,26.0082,26.0154,25.9865,26.001,94800.0
2011-06-30 12:35:00,35.99,36.01,35.99,36.01,60700.0,26.001,26.0154,26.001,26.0154,60700.0
2011-06-30 12:40:00,36.01,36.01,36.0,36.0,19000.0,26.0154,26.0154,26.0082,26.0082,19000.0
2011-06-30 12:45:00,36.01,36.03,36.0,36.02,54700.0,26.0154,26.0299,26.0082,26.0227,54700.0
2011-06-30 12:50:00,36.02,36.04,36.02,36.03,55700.0,26.0227,26.0371,26.0227,26.0299,55700.0
2011-06-30 12:55:00,36.03,36.03,36.01,36.02,28900.0,26.0299,26.0299,26.0154,26.0227,28900.0
2011-06-30 13:00:00,36.02,36.03,36.01,36.03,60000.0,26.0227,26.0299,26.0154,26.0299,60000.0
2011-06-30 13:05:00,36.03,36.03,36.02,36.03,75500.0,26.0299,26.0299,26.0227,26.0299,75500.0
2011-06-30 13:10:00,36.03,36.03,35.98,35.98,89300.0,26.0299,26.0299,25.9938,25.9938,89300.0
2011-06-30 13:15:00,35.98,36.01,35.98,36.0,88200.0,25.9938,26.0154,25.9938,26.0082,88200.0
2011-06-30 13:20:00,36.0,36.01,35.98,36.0,116100.0,26.0082,26.0154,25.9938,26.0082,116100.0
2011-06-30 13:25:00,36.0,36.02,35.99,36.01,196600.0,26.0082,26.0227,26.001,26.0154,196600.0
2011-06-30 13:30:00,36.01,36.04,36.0,36.04,79200.0,26.0154,26.0371,26.0082,26.0371,79200.0
2011-06-30 13:35:00,36.03,36.04,36.01,36.03,65300.0,26.0299,26.0371,26.0154,26.0299,65300.0
2011-06-30 13:40:00,36.03,36.04,36.02,36.03,113800.0,26.0299,26.0371,26.0227,26.0299,113800.0
2011-06-30 13:45:00,36.03,36.05,36.02,36.04,88400.0,26.0299,26.0443,26.0227,26.0371,88400.0
2011-06-30 13:50:00,36.04,36.05,36.03,36.05,41300.0,26.0371,26.0443,26.0299,26.0443,41300.0
2011-06-30 13:55:00,36.05,36.09,36.04,36.08,107800.0,26.0443,26.0732,26.0371,26.066,107800.0
2011-06-30 14:00:00,36.08,36.08,36.07,36.08,59200.0,26.066,26.066,26.0588,26.066,59200.0
2011-06-30 14:05:00,36.08,36.08,36.07,36.08,32300.0,26.066,26.066,26.0588,26.066,32300.0
2011-06-30 14:10:00,36.08,36.08,36.07,36.08,38400.0,26.066,26.066,26.0588,26.066,38400.0
2011-06-30 14:15:00,36.08,36.08,36.07,36.08,51200.0,26.066,26.066,26.0588,26.066,51200.0
2011-06-30 14:20:00,36.08,36.11,36.07,36.09,88600.0,26.066,26.0877,26.0588,26.0732,88600.0
2011-06-30 14:25:00,36.09,36.11,36.06,36.06,75500.0,26.0732,26.0877,26.0516,26.0516,75500.0
2011-06-30 14:30:00,36.06,36.07,36.06,36.07,69500.0,26.0516,26.0588,26.0516,26.0588,69500.0
2011-06-30 14:35:00,36.07,36.07,36.04,36.05,85700.0,26.0588,26.0588,26.0371,26.0443,85700.0
2011-06-30 14:40:00,36.05,36.07,36.05,36.07,59800.0,26.0443,26.0588,26.0443,26.0588,59800.0
2011-06-30 14:45:00,36.07,36.07,36.03,36.04,79400.0,26.0588,26.0588,26.0299,26.0371,79400.0
2011-06-30 14:50:00,36.03,36.06,36.03,36.04,85700.0,26.0299,26.0516,26.0299,26.0371,85700.0
2011-06-30 14:55:00,36.05,36.1,36.04,36.1,165600.0,26.0443,26.0805,26.0371,26.0805,165600.0
2011-06-30 15:00:00,36.09,36.11,36.07,36.1,88400.0,26.0732,26.0877,26.0588,26.0805,88400.0
2011-06-30 15:05:00,36.1,36.14,36.1,36.14,66400.0,26.0805,26.1094,26.0805,26.1094,66400.0
2011-06-30 15:10:00,36.14,36.14,36.08,36.09,124900.0,26.1094,26.1094,26.066,26.0732,124900.0
2011-06-30 15:15:00,36.09,36.12,36.09,36.11,102200.0,26.0732,26.0949,26.0732,26.0877,102200.0
2011-06-30 15:20:00,36.12,36.14,36.11,36.14,92900.0,26.0949,26.1094,26.0877,26.1094,92900.0
2011-06-30 15:25:00,36.14,36.15,36.11,36.14,135800.0,26.1094,26.1166,26.0877,26.1094,135800.0
2011-06-30 15:30:00,36.14,36.18,36.14,36.18,164100.0,26.1094,26.1383,26.1094,26.1383,164100.0
2011-06-30 15:35:00,36.18,36.19,36.15,36.15,134400.0,26.1383,26.1455,26.1166,26.1166,134400.0
2011-06-30 15:40:00,36.16,36.19,36.13,36.19,322700.0,26.1238,26.1455,26.1021,26.1455,322700.0
2011-06-30 15:45:00,36.18,36.2,36.14,36.17,406200.0,26.1383,26.1527,26.1094,26.131,406200.0
2011-06-30 15:50:00,36.17,36.19,36.14,36.18,336300.0,26.131,26.1455,26.1094,26.1383,336300.0
2011-06-30 15:55:00,36.17,36.2,36.15,36.2,980400.0,26.131,26.1527,26.1166,26.1527,980400.0
2011-07-01 09:30:00,36.29,36.43,36.26,36.33,340000.0,26.2177,26.3189,26.1961,26.2466,340000.0
2011-07-01 09:35:00,36.32,36.4,36.26,36.39,102900.0,26.2394,26.2972,26.1961,26.29,102900.0
2011-07-01 09:40:00,36.39,36.41,36.3,36.4,101700.0,26.29,26.3044,26.2249,26.2972,101700.0
2011-07-01 09:45:00,36.39,36.5,36.39,36.47,137100.0,26.29,26.3694,26.29,26.3478,137100.0
2011-07-01 09:50:00,36.46,36.5,36.45,36.5,67400.0,26.3405,26.3694,26.3333,26.3694,67400.0
2011-07-01 09:55:00,36.5,36.5,36.42,36.47,95700.0,26.3694,26.3694,26.3116,26.3478,95700.0
2011-07-01 10:00:00,36.47,36.8,36.47,36.74,422100.0,26.3478,26.5862,26.3478,26.5428,422100.0
2011-07-01 10:05:00,36.75,36.75,36.65,36.71,158500.0,26.5501,26.5501,26.4778,26.5212,158500.0
2011-07-01 10:10:00,36.71,36.84,36.71,36.82,196800.0,26.5212,26.6151,26.5212,26.6006,196800.0
2011-07-01 10:15:00,36.83,36.85,36.75,36.79,244000.0,26.6078,26.6223,26.5501,26.5789,244000.0
2011-07-01 10:20:00,36.78,36.87,36.77,36.8,199100.0,26.5717,26.6367,26.5645,26.5862,199100.0
2011-07-01 10:25:00,36.81,36.84,36.75,36.78,148000.0,26.5934,26.6151,26.5501,26.5717,148000.0
2011-07-01 10:30:00,36.78,36.85,36.77,36.82,97500.0,26.5717,26.6223,26.5645,26.6006,97500.0
2011-07-01 10:35:00,36.82,36.86,36.76,36.81,136400.0,26.6006,26.6295,26.5573,26.5934,136400.0
2011-07-01 10:40:00,36.82,36.83,36.75,36.77,143400.0,26.6006,26.6078,26.5501,26.5645,143400.0
2011-07-01 10:45:00,36.77,36.77,36.71,36.74,48300.0,26.5645,26.5645,26.5212,26.5428,48300.0
2011-07-01 10:50:00,36.75,36.75,36.65,36.69,118300.0,26.5501,26.5501,26.4778,26.5067,118300.0
2011-07-01 10:55:00,36.69,36.69,36.62,36.67,64500.0,26.5067,26.5067,26.4561,26.4923,64500.0
2011-07-01 11:00:00,36.66,36.72,36.65,36.71,47900.0,26.485,26.5284,26.4778,26.5212,47900.0
2011-07-01 11:05:00,36.71,36.78,36.7,36.78,56800.0,26.5212,26.5717,26.5139,26.5717,56800.0
2011-07-01 11:10:00,36.78,36.78,36.71,36.73,78500.0,26.5717,26.5717,26.5212,26.5356,78500.0
2011-07-01 11:15:00,36.73,36.74,36.71,36.72,128600.0,26.5356,26.5428,26.5212,26.5284,128600.0
2011-07-01 11:20:00,36.73,36.73,36.68,36.7,97600.0,26.5356,26.5356,26.4995,26.5139,97600.0
2011-07-01 11:25:00,36.71,36.78,36.71,36.77,68300.0,26.5212,26.5717,26.5212,26.5645,68300.0
2011-07-01 11:30:00,36.77,36.8,36.75,36.76,68300.0,26.5645,26.5862,26.5501,26.5573,68300.0
2011-07-01 11:35:00,36.76,36.79,36.71,36.71,49400.0,26.5573,26.5789,26.5212,26.5212,49400.0
2011-07-01 11:40:00,36.71,36.74,36.71,36.74,30400.0,26.5212,26.5428,26.5212,26.5428,30400.0
2011-07-01 11:45:00,36.74,36.76,36.73,36.75,43200.0,26.5428,26.5573,26.5356,26.5501,43200.0
2011-07-01 11:50:00,36.76,36.78,36.71,36.72,60000.0,26.5573,26.5717,26.5212,26.5284,60000.0
2011-07-01 11:55:00,36.73,36.77,36.73,36.77,24700.0,26.5356,26.5645,26.5356,26.5645,24700.0
2011-07-01 12:00:00,36.77,36.77,36.69,36.71,75700.0,26.5645,26.5645,26.5067,26.5212,75700.0
2011-07-01 12:05:00,36.7,36.72,36.65,36.65,113700.0,26.5139,26.5284,26.4778,26.4778,113700.0
2011-07-01 12:10:00,36.66,36.66,36.65,36.66,48100.0,26.485,26.485,26.4778,26.485,48100.0
2011-07-01 12:15:00,36.66,36.7,36.64,36.69,139200.0,26.485,26.5139,26.4706,26.5067,139200.0
2011-07-01 12:20:00,36.69,36.72,36.69,36.71,39800.0,26.5067,26.5284,26.5067,26.5212,39800.0
2011-07-01 12:25:00,36.71,36.77,36.71,36.75,68400.0,26.5212,26.5645,26.5212,26.5501,68400.0
2011-07-01 12:30:00,36.76,36.76,36.71,36.71,83700.0,26.5573,26.5573,26.5212,26.5212,83700.0
2011-07-01 12:35:00,36.71,36.74,36.7,36.71,58800.0,26.5212,26.5428,26.5139,26.5212,58800.0
2011-07-01 12:40:00,36.71,36.72,36.69,36.69,33200.0,26.5212,26.5284,26.5067,26.5067,33200.0
2011-07-01 12:45:00,36.69,36.71,36.69,36.7,36500.0,26.5067,26.5212,26.5067,26.5139,36500.0
2011-07-01 12:50:00,36.72,36.73,36.7,36.72,54200.0,26.5284,26.5356,26.5139,26.5284,54200.0
2011-07-01 12:55:00,36.71,36.74,36.71,36.73,56700.0,26.5212,26.5428,26.5212,26.5356,56700.0
2011-07-01 13:00:00,36.73,36.75,36.72,36.74,46300.0,26.5356,26.5501,26.5284,26.5428,46300.0
2011-07-01 13:05:00,36.75,36.77,36.71,36.76,92600.0,26.5501,26.5645,26.5212,26.5573,92600.0
2011-07-01 13:10:00,36.76,36.77,36.73,36.73,46500.0,26.5573,26.5645,26.5356,26.5356,46500.0
2011-07-01 13:15:00,36.74,36.77,36.72,36.72,74400.0,26.5428,26.5645,26.5284,26.5284,74400.0
2011-07-01 13:20:00,36.72,36.75,36.72,36.74,35000.0,26.5284,26.5501,26.5284,26.5428,35000.0
2011-07-01 13:25:00,36.74,36.77,36.74,36.76,67700.0,26.5428,26.5645,26.5428,26.5573,67700.0
2011-07-01 13:30:00,36.76,36.77,36.74,36.75,77400.0,26.5573,26.5645,26.5428,26.5501,77400.0
2011-07-01 13:35:00,36.75,36.8,36.75,36.79,123100.0,26.5501,26.5862,26.5501,26.5789,123100.0
2011-07-01 13:40:00,36.79,36.79,36.76,36.77,40500.0,26.5789,26.5789,26.5573,26.5645,40500.0
2011-07-01 13:45:00,36.78,36.8,36.78,36.79,44200.0,26.5717,26.5862,26.5717,26.5789,44200.0
2011-07-01 13:50:00,36.78,36.8,36.78,36.8,55500.0,26.5717,26.5862,26.5717,26.5862,55500.0
2011-07-01 13:55:00,36.79,36.8,36.79,36.8,36200.0,26.5789,26.5862,26.5789,26.5862,36200.0
2011-07-01 14:00:00,36.79,36.81,36.79,36.8,76300.0,26.5789,26.5934,26.5789,26.5862,76300.0
2011-07-01 14:05:00,36.81,36.85,36.8,36.85,96700.0,26.5934,26.6223,26.5862,26.6223,96700.0
2011-07-01 14:10:00,36.85,36.87,36.84,36.86,122900.0,26.6223,26.6367,26.6151,26.6295,122900.0
2011-07-01 14:15:00,36.87,36.89,36.86,36.86,96500.0,26.6367,26.6512,26.6295,26.6295,96500.0
2011-07-01 14:20:00,36.86,36.9,36.85,36.89,86000.0,26.6295,26.6584,26.6223,26.6512,86000.0
2011-07-01 14:25:00,36.9,36.91,36.89,36.9,82600.0,26.6584,26.6656,26.6512,26.6584,82600.0
2011-07-01 14:30:00,36.91,36.94,36.89,36.9,145600.0,26.6656,26.6873,26.6512,26.6584,145600.0
2011-07-01 14:35:00,36.9,36.92,36.89,36.92,157400.0,26.6584,26.6729,26.6512,26.6729,157400.0
2011-07-01 14:40:00,36.92,36.94,36.9,36.93,158600.0,26.6729,26.6873,26.6584,26.6801,158600.0
2011-07-01 14:45:00,36.93,36.96,36.93,36.95,108800.0,26.6801,26.7018,26.6801,26.6945,108800.0
2011-07-01 14:50:00,36.94,36.95,36.91,36.91,102100.0,26.6873,26.6945,26.6656,26.6656,102100.0
2011-07-01 14:55:00,36.9,36.93,36.87,36.92,165800.0,26.6584,26.6801,26.6367,26.6729,165800.0
2011-07-01 15:00:00,36.92,36.94,36.89,36.89,97500.0,26.6729,26.6873,26.6512,26.6512,97500.0
2011-07-01 15:05:00,36.9,36.9,36.83,36.83,185800.0,26.6584,26.6584,26.6078,26.6078,185800.0
2011-07-01 15:10:00,36.83,36.84,36.81,36.82,121400.0,26.6078,26.6151,26.5934,26.6006,121400.0
2011-07-01 15:15:00,36.82,36.82,36.76,36.77,141200.0,26.6006,26.6006,26.5573,26.5645,141200.0
2011-07-01 15:20:00,36.78,36.78,36.72,36.72,191100.0,26.5717,26.5717,26.5284,26.5284,191100.0
2011-07-01 15:25:00,36.72,36.76,36.72,36.75,150500.0,26.5284,26.5573,26.5284,26.5501,150500.0
2011-07-01 15:30:00,36.75,36.77,36.73,36.76,164900.0,26.5501,26.5645,26.5356,26.5573,164900.0
2011-07-01 15:35:00,36.77,36.77,36.71,36.73,200200.0,26.5645,26.5645,26.5212,26.5356,200200.0
2011-07-01 15:40:00,36.74,36.8,36.73,36.79,211600.0,26.5428,26.5862,26.5356,26.5789,211600.0
2011-07-01 15:45:00,36.79,36.81,36.77,36.78,243400.0,26.5789,26.5934,26.5645,26.5717,243400.0
2011-07-01 15:50:00,36.77,36.78,36.72,36.72,323900.0,26.5645,26.5717,26.5284,26.5284,323900.0
2011-07-01 15:55:00,36.73,36.74,36.69,36.72,518400.0,26.5356,26.5428,26.5067,26.5284,518400.0
2011-07-05 09:30:00,36.63,36.73,36.55,36.59,208400.0,26.4634,26.5356,26.4056,26.4345,208400.0
2011-07-05 09:35:00,36.6,36.6,36.43,36.45,168300.0,26.4417,26.4417,26.3189,26.3333,168300.0
2011-07-05 09:40:00,36.45,36.61,36.44,36.59,168900.0,26.3333,26.4489,26.3261,26.4345,168900.0
2011-07-05 09:45:00,36.59,36.73,36.59,36.69,237100.0,26.4345,26.5356,26.4345,26.5067,237100.0
2011-07-05 09:50:00,36.69,36.69,36.63,36.66,125300.0,26.5067,26.5067,26.4634,26.485,125300.0
2011-07-05 09:55:00,36.66,36.75,36.65,36.7,126600.0,26.485,26.5501,26.4778,26.5139,126600.0
2011-07-05 10:00:00,36.7,36.78,36.67,36.77,135300.0,26.5139,26.5717,26.4923,26.5645,135300.0
2011-07-05 10:05:00,36.77,36.78,36.73,36.74,74900.0,26.5645,26.5717,26.5356,26.5428,74900.0
2011-07-05 10:10:00,36.74,36.85,36.73,36.8,147000.0,26.5428,26.6223,26.5356,26.5862,147000.0
2011-07-05 10:15:00,36.8,36.8,36.73,36.77,167500.0,26.5862,26.5862,26.5356,26.5645,167500.0
2011-07-05 10:20:00,36.77,36.77,36.71,36.71,157900.0,26.5645,26.5645,26.5212,26.5212,157900.0
2011-07-05 10:25:00,36.71,36.75,36.67,36.72,152100.0,26.5212,26.5501,26.4923,26.5284,152100.0
2011-07-05 10:30:00,36.72,36.73,36.65,36.67,88800.0,26.5284,26.5356,26.4778,26.4923,88800.0
2011-07-05 10:35:00,36.67,36.71,36.66,36.71,107300.0,26.4923,26.5212,26.485,26.5212,107300.0
2011-07-05 10:40:00,36.7,36.73,36.69,36.71,124900.0,26.5139,26.5356,26.5067,26.5212,124900.0
2011-07-05 10:45:00,36.72,36.75,36.7,36.71,143000.0,26.5284,26.5501,26.5139,26.5212,143000.0
2011-07-05 10:50:00,36.7,36.74,36.66,36.68,128600.0,26.5139,26.5428,26.485,26.4995,128600.0
2011-07-05 10:55:00,36.68,36.72,36.66,36.68,102800.0,26.4995,26.5284,26.485,26.4995,102800.0
2011-07-05 11:00:00,36.68,36.69,36.63,36.65,80300.0,26.4995,26.5067,26.4634,26.4778,80300.0
2011-07-05 11:05:00,36.64,36.65,36.56,36.58,154500.0,26.4706,26.4778,26.4128,26.4272,154500.0
2011-07-05 11:10:00,36.58,36.59,36.55,36.56,77100.0,26.4272,26.4345,26.4056,26.4128,77100.0
2011-07-05 11:15:00,36.56,36.67,36.56,36.67,53000.0,26.4128,26.4923,26.4128,26.4923,53000.0
2011-07-05 11:20:00,36.67,36.7,36.66,36.69,57700.0,26.4923,26.5139,26.485,26.5067,57700.0
2011-07-05 11:25:00,36.69,36.71,36.66,36.67,47100.0,26.5067,26.5212,26.485,26.4923,47100.0
2011-07-05 11:30:00,36.66,36.68,36.63,36.65,79900.0,26.485,26.4995,26.4634,26.4778,79900.0
2011-07-05 11:35:00,36.66,36.7,36.65,36.69,121200.0,26.485,26.5139,26.4778,26.5067,121200.0
2011-07-05 11:40:00,36.69,36.76,36.69,36.74,96200.0,26.5067,26.5573,26.5067,26.5428,96200.0
2011-07-05 11:45:00,36.75,36.78,36.69,36.69,78700.0,26.5501,26.5717,26.5067,26.5067,78700.0
2011-07-05 11:50:00,36.7,36.7,36.67,36.68,56800.0,26.5139,26.5139,26.4923,26.4995,56800.0
2011-07-05 11:55:00,36.68,36.68,36.66,36.67,37500.0,26.4995,26.4995,26.485,26.4923,37500.0
2011-07-05 12:00:00,36.66,36.73,36.66,36.67,79800.0,26.485,26.5356,26.485,26.4923,79800.0
2011-07-05 12:05:00,36.67,36.69,36.65,36.65,55100.0,26.4923,26.5067,26.4778,26.4778,55100.0
2011-07-05 12:10:00,36.65,36.68,36.65,36.68,52300.0,26.4778,26.4995,26.4778,26.4995,52300.0
2011-07-05 12:15:00,36.67,36.68,36.64,36.65,50500.0,26.4923,26.4995,26.4706,26.4778,50500.0
2011-07-05 12:20:00,36.64,36.65,36.57,36.57,108300.0,26.4706,26.4778,26.42,26.42,108300.0
2011-07-05 12:25:00,36.58,36.59,36.57,36.57,61200.0,26.4272,26.4345,26.42,26.42,61200.0
2011-07-05 12:30:00,36.57,36.59,36.57,36.57,50300.0,26.42,26.4345,26.42,26.42,50300.0
2011-07-05 12:35:00,36.57,36.58,36.57,36.57,19200.0,26.42,26.4272,26.42,26.42,19200.0
2011-07-05 12:40:00,36.57,36.58,36.55,36.55,44800.0,26.42,26.4272,26.4056,26.4056,44800.0
2011-07-05 12:45:00,36.56,36.56,36.54,36.55,76800.0,26.4128,26.4128,26.3983,26.4056,76800.0
2011-07-05 12:50:00,36.54,36.56,36.53,36.55,59300.0,26.3983,26.4128,26.3911,26.4056,59300.0
2011-07-05 12:55:00,36.54,36.56,36.53,36.55,58200.0,26.3983,26.4128,26.3911,26.4056,58200.0
2011-07-05 13:00:00,36.55,36.55,36.5,36.52,189200.0,26.4056,26.4056,26.3694,26.3839,189200.0
2011-07-05 13:05:00,36.53,36.53,36.5,36.5,84000.0,26.3911,26.3911,26.3694,26.3694,84000.0
2011-07-05 13:10:00,36.49,36.51,36.48,36.51,66600.0,26.3622,26.3767,26.355,26.3767,66600.0
2011-07-05 13:15:00,36.5,36.54,36.5,36.53,79800.0,26.3694,26.3983,26.3694,26.3911,79800.0
2011-07-05 13:20:00,36.54,36.55,36.53,36.55,28600.0,26.3983,26.4056,26.3911,26.4056,28600.0
2011-07-05 13:25:00,36.55,36.57,36.54,36.56,36800.0,26.4056,26.42,26.3983,26.4128,36800.0
2011-07-05 13:30:00,36.57,36.57,36.54,36.54,51200.0,26.42,26.42,26.3983,26.3983,51200.0
2011-07-05 13:35:00,36.55,36.58,36.54,36.57,54100.0,26.4056,26.4272,26.3983,26.42,54100.0
2011-07-05 13:40:00,36.57,36.58,36.56,36.57,18200.0,26.42,26.4272,26.4128,26.42,18200.0
2011-07-05 13:45:00,36.57,36.59,36.56,36.59,143600.0,26.42,26.4345,26.4128,26.4345,143600.0
2011-07-05 13:50:00,36.59,36.6,36.58,36.6,40400.0,26.4345,26.4417,26.4272,26.4417,40400.0
2011-07-05 13:55:00,36.6,36.64,36.59,36.64,47300.0,26.4417,26.4706,26.4345,26.4706,47300.0
2011-07-05 14:00:00,36.64,36.66,36.55,36.55,235600.0,26.4706,26.485,26.4056,26.4056,235600.0
2011-07-05 14:05:00,36.55,36.55,36.5,36.51,86700.0,26.4056,26.4056,26.3694,26.3767,86700.0
2011-07-05 14:10:00,36.51,36.57,36.5,36.56,115100.0,26.3767,26.42,26.3694,26.4128,115100.0
2011-07-05 14:15:00,36.57,36.57,36.51,36.51,76900.0,26.42,26.42,26.3767,26.3767,76900.0
2011-07-05 14:20:00,36.51,36.52,36.48,36.49,157600.0,26.3767,26.3839,26.355,26.3622,157600.0
2011-07-05 14:25:00,36.49,36.51,36.48,36.51,75200.0,26.3622,26.3767,26.355,26.3767,75200.0
2011-07-05 14:30:00,36.51,36.52,36.49,36.52,54100.0,26.3767,26.3839,26.3622,26.3839,54100.0
2011-07-05 14:35:00,36.52,36.59,36.51,36.59,133000.0,26.3839,26.4345,26.3767,26.4345,133000.0
2011-07-05 14:40:00,36.59,36.59,36.56,36.56,90700.0,26.4345,26.4345,26.4128,26.4128,90700.0
2011-07-05 14:45:00,36.57,36.61,36.56,36.61,64600.0,26.42,26.4489,26.4128,26.4489,64600.0
2011-07-05 14:50:00,36.6,36.61,36.59,36.61,59300.0,26.4417,26.4489,26.4345,26.4489,59300.0
2011-07-05 14:55:00,36.61,36.63,36.59,36.62,110600.0,26.4489,26.4634,26.4345,26.4561,110600.0
2011-07-05 15:00:00,36.62,36.63,36.58,36.58,167800.0,26.4561,26.4634,26.4272,26.4272,167800.0
2011-07-05 15:05:00,36.59,36.64,36.58,36.62,116900.0,26.4345,26.4706,26.4272,26.4561,116900.0
2011-07-05 15:10:00,36.63,36.63,36.6,36.62,91700.0,26.4634,26.4634,26.4417,26.4561,91700.0
2011-07-05 15:15:00,36.62,36.65,36.6,36.65,131700.0,26.4561,26.4778,26.4417,26.4778,131700.0
2011-07-05 15:20:00,36.64,36.67,36.64,36.67,122400.0,26.4706,26.4923,26.4706,26.4923,122400.0
2011-07-05 15:25:00,36.67,36.68,36.63,36.64,133600.0,26.4923,26.4995,26.4634,26.4706,133600.0
2011-07-05 15:30:00,36.64,36.65,36.64,36.64,122400.0,26.4706,26.4778,26.4706,26.4706,122400.0
2011-07-05 15:35:00,36.64,36.68,36.64,36.67,224700.0,26.4706,26.4995,26.4706,26.4923,224700.0
2011-07-05 15:40:00,36.67,36.67,36.63,36.66,249600.0,26.4923,26.4923,26.4634,26.485,249600.0
2011-07-05 15:45:00,36.65,36.66,36.62,36.63,276600.0,26.4778,26.485,26.4561,26.4634,276600.0
2011-07-05 15:50:00,36.63,36.64,36.59,36.61,468400.0,26.4634,26.4706,26.4345,26.4489,468400.0
2011-07-05 15:55:00,36.61,36.61,36.55,36.6,674800.0,26.4489,26.4489,26.4056,26.4417,674800.0
2011-07-06 09:30:00,36.45,36.66,36.45,36.62,174400.0,26.3333,26.485,26.3333,26.4561,174400.0
2011-07-06 09:35:00,36.63,36.65,36.52,36.53,57500.0,26.4634,26.4778,26.3839,26.3911,57500.0
2011-07-06 09:40:00,36.53,36.62,36.51,36.56,116800.0,26.3911,26.4561,26.3767,26.4128,116800.0
2011-07-06 09:45:00,36.56,36.7,36.56,36.69,81700.0,26.4128,26.5139,26.4128,26.5067,81700.0
2011-07-06 09:50:00,36.7,36.74,36.67,36.67,72300.0,26.5139,26.5428,26.4923,26.4923,72300.0
2011-07-06 09:55:00,36.67,36.68,36.62,36.65,68400.0,26.4923,26.4995,26.4561,26.4778,68400.0
2011-07-06 10:00:00,36.65,36.7,36.55,36.56,110400.0,26.4778,26.5139,26.4056,26.4128,110400.0
2011-07-06 10:05:00,36.56,36.61,36.54,36.58,61800.0,26.4128,26.4489,26.3983,26.4272,61800.0
2011-07-06 10:10:00,36.58,36.62,36.57,36.57,69600.0,26.4272,26.4561,26.42,26.42,69600.0
2011-07-06 10:15:00,36.57,36.61,36.56,36.59,83600.0,26.42,26.4489,26.4128,26.4345,83600.0
2011-07-06 10:20:00,36.58,36.59,36.55,36.56,77500.0,26.4272,26.4345,26.4056,26.4128,77500.0
2011-07-06 10:25:00,36.56,36.57,36.46,36.48,249200.0,26.4128,26.42,26.3405,26.355,249200.0
2011-07-06 10:30:00,36.48,36.54,36.45,36.53,149100.0,26.355,26.3983,26.3333,26.3911,149100.0
2011-07-06 10:35:00,36.53,36.54,36.43,36.44,162100.0,26.3911,26.3983,26.3189,26.3261,162100.0
2011-07-06 10:40:00,36.44,36.45,36.4,36.44,73100.0,26.3261,26.3333,26.2972,26.3261,73100.0
2011-07-06 10:45:00,36.45,36.47,36.39,36.45,85100.0,26.3333,26.3478,26.29,26.3333,85100.0
2011-07-06 10:50:00,36.46,36.5,36.45,36.49,133100.0,26.3405,26.3694,26.3333,26.3622,133100.0
2011-07-06 10:55:00,36.49,36.5,36.46,36.46,106300.0,26.3622,26.3694,26.3405,26.3405,106300.0
2011-07-06 11:00:00,36.46,36.48,36.39,36.39,119600.0,26.3405,26.355,26.29,26.29,119600.0
2011-07-06 11:05:00,36.4,36.41,36.32,36.35,170100.0,26.2972,26.3044,26.2394,26.2611,170100.0
2011-07-06 11:10:00,36.34,36.45,36.34,36.43,64200.0,26.2538,26.3333,26.2538,26.3189,64200.0
2011-07-06 11:15:00,36.42,36.48,36.41,36.44,68100.0,26.3116,26.355,26.3044,26.3261,68100.0
2011-07-06 11:20:00,36.44,36.46,36.44,36.45,32300.0,26.3261,26.3405,26.3261,26.3333,32300.0
2011-07-06 11:25:00,36.46,36.48,36.44,36.47,62300.0,26.3405,26.355,26.3261,26.3478,62300.0
2011-07-06 11:30:00,36.47,36.48,36.46,36.48,65800.0,26.3478,26.355,26.3405,26.355,65800.0
2011-07-06 11:35:00,36.48,36.54,36.47,36.52,144900.0,26.355,26.3983,26.3478,26.3839,144900.0
2011-07-06 11:40:00,36.52,36.6,36.52,36.57,77400.0,26.3839,26.4417,26.3839,26.42,77400.0
2011-07-06 11:45:00,36.57,36.59,36.53,36.54,87700.0,26.42,26.4345,26.3911,26.3983,87700.0
2011-07-06 11:50:00,36.54,36.58,36.54,36.58,61000.0,26.3983,26.4272,26.3983,26.4272,61000.0
2011-07-06 11:55:00,36.58,36.62,36.58,36.6,73800.0,26.4272,26.4561,26.4272,26.4417,73800.0
2011-07-06 12:00:00,36.59,36.6,36.56,36.58,57400.0,26.4345,26.4417,26.4128,26.4272,57400.0
2011-07-06 12:05:00,36.58,36.59,36.57,36.57,36500.0,26.4272,26.4345,26.42,26.42,36500.0
2011-07-06 12:10:00,36.57,36.6,36.55,36.57,61300.0,26.42,26.4417,26.4056,26.42,61300.0
2011-07-06 12:15:00,36.57,36.61,36.57,36.6,39400.0,26.42,26.4489,26.42,26.4417,39400.0
2011-07-06 12:20:00,36.61,36.64,36.57,36.57,71800.0,26.4489,26.4706,26.42,26.42,71800.0
2011-07-06 12:25:00,36.57,36.6,36.56,36.59,45300.0,26.42,26.4417,26.4128,26.4345,45300.0
2011-07-06 12:30:00,36.58,36.63,36.58,36.63,51500.0,26.4272,26.4634,26.4272,26.4634,51500.0
2011-07-06 12:35:00,36.63,36.68,36.62,36.67,70200.0,26.4634,26.4995,26.4561,26.4923,70200.0
2011-07-06 12:40:00,36.67,36.67,36.63,36.64,35700.0,26.4923,26.4923,26.4634,26.4706,35700.0
2011-07-06 12:45:00,36.65,36.66,36.63,36.64,43300.0,26.4778,26.485,26.4634,26.4706,43300.0
2011-07-06 12:50:00,36.65,36.66,36.64,36.65,40200.0,26.4778,26.485,26.4706,26.4778,40200.0
2011-07-06 12:55:00,36.65,36.71,36.65,36.71,92500.0,26.4778,26.5212,26.4778,26.5212,92500.0
2011-07-06 13:00:00,36.7,36.71,36.68,36.69,122400.0,26.5139,26.5212,26.4995,26.5067,122400.0
2011-07-06 13:05:00,36.67,36.69,36.62,36.62,54500.0,26.4923,26.5067,26.4561,26.4561,54500.0
2011-07-06 13:10:00,36.63,36.65,36.62,36.64,41200.0,26.4634,26.4778,26.4561,26.4706,41200.0
2011-07-06 13:15:00,36.64,36.68,36.63,36.68,50500.0,26.4706,26.4995,26.4634,26.4995,50500.0
2011-07-06 13:20:00,36.68,36.68,36.64,36.67,47300.0,26.4995,26.4995,26.4706,26.4923,47300.0
2011-07-06 13:25:00,36.67,36.69,36.65,36.66,53100.0,26.4923,26.5067,26.4778,26.485,53100.0
2011-07-06 13:30:00,36.66,36.66,36.64,36.64,58500.0,26.485,26.485,26.4706,26.4706,58500.0
2011-07-06 13:35:00,36.64,36.67,36.64,36.65,32300.0,26.4706,26.4923,26.4706,26.4778,32300.0
2011-07-06 13:40:00,36.66,36.68,36.65,36.67,37000.0,26.485,26.4995,26.4778,26.4923,37000.0
2011-07-06 13:45:00,36.67,36.68,36.67,36.68,19200.0,26.4923,26.4995,26.4923,26.4995,19200.0
2011-07-06 13:50:00,36.68,36.68,36.64,36.64,37200.0,26.4995,26.4995,26.4706,26.4706,37200.0
2011-07-06 13:55:00,36.64,36.67,36.62,36.63,121200.0,26.4706,26.4923,26.4561,26.4634,121200.0
2011-07-06 14:00:00,36.63,36.64,36.56,36.56,135400.0,26.4634,26.4706,26.4128,26.4128,135400.0
2011-07-06 14:05:00,36.56,36.56,36.53,36.53,54400.0,26.4128,26.4128,26.3911,26.3911,54400.0
2011-07-06 14:10:00,36.54,36.58,36.54,36.55,85000.0,26.3983,26.4272,26.3983,26.4056,85000.0
2011-07-06 14:15:00,36.56,36.56,36.53,36.53,40700.0,26.4128,26.4128,26.3911,26.3911,40700.0
2011-07-06 14:20:00,36.53,36.57,36.47,36.47,97500.0,26.3911,26.42,26.3478,26.3478,97500.0
2011-07-06 14:25:00,36.48,36.55,36.47,36.55,61500.0,26.355,26.4056,26.3478,26.4056,61500.0
2011-07-06 14:30:00,36.55,36.58,36.55,36.57,47300.0,26.4056,26.4272,26.4056,26.42,47300.0
2011-07-06 14:35:00,36.56,36.6,36.56,36.59,50200.0,26.4128,26.4417,26.4128,26.4345,50200.0
2011-07-06 14:40:00,36.59,36.62,36.59,36.62,45700.0,26.4345,26.4561,26.4345,26.4561,45700.0
2011-07-06 14:45:00,36.62,36.65,36.59,36.59,84000.0,26.4561,26.4778,26.4345,26.4345,84000.0
2011-07-06 14:50:00,36.59,36.63,36.59,36.61,64600.0,26.4345,26.4634,26.4345,26.4489,64600.0
2011-07-06 14:55:00,36.62,36.62,36.56,36.56,85000.0,26.4561,26.4561,26.4128,26.4128,85000.0
2011-07-06 15:00:00,36.56,36.6,36.55,36.55,59500.0,26.4128,26.4417,26.4056,26.4056,59500.0
2011-07-06 15:05:00,36.55,36.62,36.55,36.6,109100.0,26.4056,26.4561,26.4056,26.4417,109100.0
2011-07-06 15:10:00,36.6,36.61,36.53,36.54,61100.0,26.4417,26.4489,26.3911,26.3983,61100.0
2011-07-06 15:15:00,36.54,36.57,36.54,36.57,81100.0,26.3983,26.42,26.3983,26.42,81100.0
2011-07-06 15:20:00,36.57,36.59,36.56,36.57,73700.0,26.42,26.4345,26.4128,26.42,73700.0
2011-07-06 15:25:00,36.57,36.58,36.55,36.55,78200.0,26.42,26.4272,26.4056,26.4056,78200.0
2011-07-06 15:30:00,36.55,36.56,36.55,36.56,32700.0,26.4056,26.4128,26.4056,26.4128,32700.0
2011-07-06 15:35:00,36.55,36.56,36.52,36.55,117000.0,26.4056,26.4128,26.3839,26.4056,117000.0
2011-07-06 15:40:00,36.55,36.59,36.55,36.58,113600.0,26.4056,26.4345,26.4056,26.4272,113600.0
2011-07-06 15:45:00,36.58,36.61,36.55,36.55,140700.0,26.4272,26.4489,26.4056,26.4056,140700.0
2011-07-06 15:50:00,36.55,36.61,36.55,36.58,189600.0,26.4056,26.4489,26.4056,26.4272,189600.0
2011-07-06 15:55:00,36.58,36.6,36.56,36.59,253700.0,26.4272,26.4417,26.4128,26.4345,253700.0
2011-07-07 09:30:00,36.78,36.96,36.75,36.79,317300.0,26.5717,26.7018,26.5501,26.5789,317300.0
2011-07-07 09:35:00,36.79,36.94,36.79,36.93,172500.0,26.5789,26.6873,26.5789,26.6801,172500.0
2011-07-07 09:40:00,36.93,36.98,36.91,36.92,237000.0,26.6801,26.7162,26.6656,26.6729,237000.0
2011-07-07 09:45:00,36.92,36.93,36.81,36.82,214500.0,26.6729,26.6801,26.5934,26.6006,214500.0
2011-07-07 09:50:00,36.82,36.83,36.78,36.78,159700.0,26.6006,26.6078,26.5717,26.5717,159700.0
2011-07-07 09:55:00,36.79,36.88,36.77,36.8,191800.0,26.5789,26.644,26.5645,26.5862,191800.0
2011-07-07 10:00:00,36.8,36.87,36.79,36.85,125600.0,26.5862,26.6367,26.5789,26.6223,125600.0
2011-07-07 10:05:00,36.85,36.86,36.8,36.84,79300.0,26.6223,26.6295,26.5862,26.6151,79300.0
2011-07-07 10:10:00,36.83,36.99,36.83,36.98,198200.0,26.6078,26.7234,26.6078,26.7162,198200.0
2011-07-07 10:15:00,36.99,37.0,36.9,36.9,154500.0,26.7234,26.7307,26.6584,26.6584,154500.0
2011-07-07 10:20:00,36.9,36.98,36.9,36.97,130200.0,26.6584,26.7162,26.6584,26.709,130200.0
2011-07-07 10:25:00,36.96,37.0,36.95,36.99,110200.0,26.7018,26.7307,26.6945,26.7234,110200.0
2011-07-07 10:30:00,36.98,37.0,36.93,36.98,135800.0,26.7162,26.7307,26.6801,26.7162,135800.0
2011-07-07 10:35:00,36.98,37.0,36.93,36.93,98100.0,26.7162,26.7307,26.6801,26.6801,98100.0
2011-07-07 10:40:00,36.94,37.01,36.93,36.96,127200.0,26.6873,26.7379,26.6801,26.7018,127200.0
2011-07-07 10:45:00,36.96,37.07,36.96,37.06,250000.0,26.7018,26.7812,26.7018,26.774,250000.0
2011-07-07 10:50:00,37.06,37.07,37.02,37.04,65000.0,26.774,26.7812,26.7451,26.7596,65000.0
2011-07-07 10:55:00,37.04,37.11,37.03,37.11,158900.0,26.7596,26.8101,26.7523,26.8101,158900.0
2011-07-07 11:00:00,37.1,37.11,37.05,37.06,135800.0,26.8029,26.8101,26.7668,26.774,135800.0
2011-07-07 11:05:00,37.05,37.11,37.05,37.1,137500.0,26.7668,26.8101,26.7668,26.8029,137500.0
2011-07-07 11:10:00,37.1,37.12,37.09,37.1,77500.0,26.8029,26.8174,26.7957,26.8029,77500.0
2011-07-07 11:15:00,37.1,37.12,37.08,37.09,59700.0,26.8029,26.8174,26.7885,26.7957,59700.0
2011-07-07 11:20:00,37.08,37.1,37.06,37.07,64200.0,26.7885,26.8029,26.774,26.7812,64200.0
2011-07-07 11:25:00,37.07,37.12,37.05,37.12,57700.0,26.7812,26.8174,26.7668,26.8174,57700.0
2011-07-07 11:30:00,37.11,37.13,37.08,37.13,70400.0,26.8101,26.8246,26.7885,26.8246,70400.0
2011-07-07 11:35:00,37.13,37.13,37.05,37.09,98300.0,26.8246,26.8246,26.7668,26.7957,98300.0
2011-07-07 11:40:00,37.09,37.1,37.06,37.09,62900.0,26.7957,26.8029,26.774,26.7957,62900.0
2011-07-07 11:45:00,37.09,37.1,37.07,37.08,83900.0,26.7957,26.8029,26.7812,26.7885,83900.0
2011-07-07 11:50:00,37.08,37.11,37.07,37.11,136200.0,26.7885,26.8101,26.7812,26.8101,136200.0
2011-07-07 11:55:00,37.11,37.12,37.1,37.1,19900.0,26.8101,26.8174,26.8029,26.8029,19900.0
2011-07-07 12:00:00,37.1,37.13,37.08,37.08,38800.0,26.8029,26.8246,26.7885,26.7885,38800.0
2011-07-07 12:05:00,37.09,37.14,37.08,37.14,28000.0,26.7957,26.8318,26.7885,26.8318,28000.0
2011-07-07 12:10:00,37.14,37.18,37.14,37.18,55700.0,26.8318,26.8607,26.8318,26.8607,55700.0
2011-07-07 12:15:00,37.18,37.19,37.15,37.15,73000.0,26.8607,26.8679,26.839,26.839,73000.0
2011-07-07 12:20:00,37.15,37.2,37.15,37.19,63000.0,26.839,26.8752,26.839,26.8679,63000.0
2011-07-07 12:25:00,37.19,37.2,37.15,37.15,71500.0,26.8679,26.8752,26.839,26.839,71500.0
2011-07-07 12:30:00,37.15,37.19,37.15,37.18,26700.0,26.839,26.8679,26.839,26.8607,26700.0
2011-07-07 12:35:00,37.18,37.19,37.17,37.19,26500.0,26.8607,26.8679,26.8535,26.8679,26500.0
2011-07-07 12:40:00,37.19,37.21,37.18,37.2,21100.0,26.8679,26.8824,26.8607,26.8752,21100.0
2011-07-07 12:45:00,37.21,37.21,37.16,37.16,33800.0,26.8824,26.8824,26.8463,26.8463,33800.0
2011-07-07 12:50:00,37.17,37.18,37.16,37.18,28700.0,26.8535,26.8607,26.8463,26.8607,28700.0
2011-07-07 12:55:00,37.18,37.2,37.12,37.13,60900.0,26.8607,26.8752,26.8174,26.8246,60900.0
2011-07-07 13:00:00,37.13,37.14,37.1,37.11,64300.0,26.8246,26.8318,26.8029,26.8101,64300.0
2011-07-07 13:05:00,37.11,37.14,37.07,37.14,121600.0,26.8101,26.8318,26.7812,26.8318,121600.0
2011-07-07 13:10:00,37.13,37.14,37.09,37.1,42500.0,26.8246,26.8318,26.7957,26.8029,42500.0
2011-07-07 13:15:00,37.1,37.15,37.09,37.15,35600.0,26.8029,26.839,26.7957,26.839,35600.0
2011-07-07 13:20:00,37.15,37.2,37.13,37.18,92900.0,26.839,26.8752,26.8246,26.8607,92900.0
2011-07-07 13:25:00,37.18,37.2,37.17,37.2,49100.0,26.8607,26.8752,26.8535,26.8752,49100.0
2011-07-07 13:30:00,37.2,37.22,37.17,37.18,52800.0,26.8752,26.8896,26.8535,26.8607,52800.0
2011-07-07 13:35:00,37.19,37.22,37.18,37.21,52700.0,26.8679,26.8896,26.8607,26.8824,52700.0
2011-07-07 13:40:00,37.21,37.23,37.2,37.22,88200.0,26.8824,26.8968,26.8752,26.8896,88200.0
2011-07-07 13:45:00,37.22,37.22,37.14,37.15,70400.0,26.8896,26.8896,26.8318,26.839,70400.0
2011-07-07 13:50:00,37.14,37.15,37.12,37.14,111500.0,26.8318,26.839,26.8174,26.8318,111500.0
2011-07-07 13:55:00,37.14,37.14,37.11,37.13,63600.0,26.8318,26.8318,26.8101,26.8246,63600.0
2011-07-07 14:00:00,37.13,37.15,37.11,37.11,93700.0,26.8246,26.839,26.8101,26.8101,93700.0
2011-07-07 14:05:00,37.11,37.14,37.1,37.13,58500.0,26.8101,26.8318,26.8029,26.8246,58500.0
2011-07-07 14:10:00,37.13,37.17,37.13,37.16,30400.0,26.8246,26.8535,26.8246,26.8463,30400.0
2011-07-07 14:15:00,37.17,37.21,37.16,37.21,38000.0,26.8535,26.8824,26.8463,26.8824,38000.0
2011-07-07 14:20:00,37.21,37.23,37.2,37.21,108600.0,26.8824,26.8968,26.8752,26.8824,108600.0
2011-07-07 14:25:00,37.2,37.24,37.2,37.21,90700.0,26.8752,26.9041,26.8752,26.8824,90700.0
2011-07-07 14:30:00,37.21,37.25,37.21,37.21,65600.0,26.8824,26.9113,26.8824,26.8824,65600.0
2011-07-07 14:35:00,37.21,37.22,37.18,37.18,49600.0,26.8824,26.8896,26.8607,26.8607,49600.0
2011-07-07 14:40:00,37.18,37.21,37.18,37.2,53600.0,26.8607,26.8824,26.8607,26.8752,53600.0
2011-07-07 14:45:00,37.2,37.24,37.19,37.19,176300.0,26.8752,26.9041,26.8679,26.8679,176300.0
2011-07-07 14:50:00,37.19,37.21,37.19,37.2,55000.0,26.8679,26.8824,26.8679,26.8752,55000.0
2011-07-07 14:55:00,37.21,37.21,37.19,37.19,67800.0,26.8824,26.8824,26.8679,26.8679,67800.0
2011-07-07 15:00:00,37.19,37.19,37.15,37.18,84900.0,26.8679,26.8679,26.839,26.8607,84900.0
2011-07-07 15:05:00,37.18,37.21,37.17,37.21,77700.0,26.8607,26.8824,26.8535,26.8824,77700.0
2011-07-07 15:10:00,37.21,37.23,37.2,37.2,133400.0,26.8824,26.8968,26.8752,26.8752,133400.0
2011-07-07 15:15:00,37.2,37.24,37.2,37.22,109200.0,26.8752,26.9041,26.8752,26.8896,109200.0
2011-07-07 15:20:00,37.22,37.25,37.22,37.23,76000.0,26.8896,26.9113,26.8896,26.8968,76000.0
2011-07-07 15:25:00,37.23,37.23,37.21,37.21,82200.0,26.8968,26.8968,26.8824,26.8824,82200.0
2011-07-07 15:30:00,37.21,37.23,37.19,37.23,141400.0,26.8824,26.8968,26.8679,26.8968,141400.0
2011-07-07 15:35:00,37.22,37.23,37.18,37.2,154100.0,26.8896,26.8968,26.8607,26.8752,154100.0
2011-07-07 15:40:00,37.19,37.21,37.15,37.2,239900.0,26.8679,26.8824,26.839,26.8752,239900.0
2011-07-07 15:45:00,37.19,37.2,37.13,37.15,298500.0,26.8679,26.8752,26.8246,26.839,298500.0
2011-07-07 15:50:00,37.15,37.19,37.09,37.11,723200.0,26.839,26.8679,26.7957,26.8101,723200.0
2011-07-07 15:55:00,37.12,37.12,37.05,37.05,530700.0,26.8174,26.8174,26.7668,26.7668,530700.0
2011-07-08 09:30:00,36.61,36.69,36.49,36.6,315300.0,26.4489,26.5067,26.3622,26.4417,315300.0
2011-07-08 09:35:00,36.6,36.66,36.52,36.52,160500.0,26.4417,26.485,26.3839,26.3839,160500.0
2011-07-08 09:40:00,36.53,36.66,36.52,36.62,110900.0,26.3911,26.485,26.3839,26.4561,110900.0
2011-07-08 09:45:00,36.63,36.67,36.55,36.56,370300.0,26.4634,26.4923,26.4056,26.4128,370300.0
2011-07-08 09:50:00,36.55,36.68,36.55,36.63,108500.0,26.4056,26.4995,26.4056,26.4634,108500.0
2011-07-08 09:55:00,36.63,36.66,36.6,36.62,65900.0,26.4634,26.485,26.4417,26.4561,65900.0
2011-07-08 10:00:00,36.61,36.63,36.54,36.54,139200.0,26.4489,26.4634,26.3983,26.3983,139200.0
2011-07-08 10:05:00,36.54,36.57,36.51,36.54,84100.0,26.3983,26.42,26.3767,26.3983,84100.0
2011-07-08 10:10:00,36.54,36.58,36.49,36.58,113600.0,26.3983,26.4272,26.3622,26.4272,113600.0
2011-07-08 10:15:00,36.58,36.6,36.49,36.51,158600.0,26.4272,26.4417,26.3622,26.3767,158600.0
2011-07-08 10:20:00,36.51,36.52,36.47,36.48,144000.0,26.3767,26.3839,26.3478,26.355,144000.0
2011-07-08 10:25:00,36.47,36.48,36.44,36.48,183600.0,26.3478,26.355,26.3261,26.355,183600.0
2011-07-08 10:30:00,36.48,36.48,36.41,36.45,117500.0,26.355,26.355,26.3044,26.3333,117500.0
2011-07-08 10:35:00,36.46,36.48,36.44,36.46,300200.0,26.3405,26.355,26.3261,26.3405,300200.0
2011-07-08 10:40:00,36.46,36.5,36.45,36.48,110600.0,26.3405,26.3694,26.3333,26.355,110600.0
2011-07-08 10:45:00,36.49,36.52,36.46,36.47,83600.0,26.3622,26.3839,26.3405,26.3478,83600.0
2011-07-08 10:50:00,36.47,36.57,36.46,36.56,109700.0,26.3478,26.42,26.3405,26.4128,109700.0
2011-07-08 10:55:00,36.55,36.58,36.55,36.55,96600.0,26.4056,26.4272,26.4056,26.4056,96600.0
2011-07-08 11:00:00,36.55,36.55,36.43,36.43,98600.0,26.4056,26.4056,26.3189,26.3189,98600.0
2011-07-08 11:05:00,36.42,36.46,36.42,36.43,61300.0,26.3116,26.3405,26.3116,26.3189,61300.0
2011-07-08 11:10:00,36.44,36.44,36.36,36.39,109400.0,26.3261,26.3261,26.2683,26.29,109400.0
2011-07-08 11:15:00,36.39,36.41,36.33,36.41,170800.0,26.29,26.3044,26.2466,26.3044,170800.0
2011-07-08 11:20:00,36.41,36.42,36.41,36.42,41900.0,26.3044,26.3116,26.3044,26.3116,41900.0
2011-07-08 11:25:00,36.41,36.45,36.41,36.44,143300.0,26.3044,26.3333,26.3044,26.3261,143300.0
2011-07-08 11:30:00,36.45,36.47,36.44,36.47,144300.0,26.3333,26.3478,26.3261,26.3478,144300.0
2011-07-08 11:35:00,36.46,36.5,36.46,36.49,74800.0,26.3405,26.3694,26.3405,26.3622,74800.0
2011-07-08 11:40:00,36.49,36.5,36.42,36.48,120600.0,26.3622,26.3694,26.3116,26.355,120600.0
2011-07-08 11:45:00,36.48,36.49,36.43,36.45,108100.0,26.355,26.3622,26.3189,26.3333,108100.0
2011-07-08 11:50:00,36.45,36.45,36.42,36.44,68100.0,26.3333,26.3333,26.3116,26.3261,68100.0
2011-07-08 11:55:00,36.44,36.44,36.37,36.4,105300.0,26.3261,26.3261,26.2755,26.2972,105300.0
2011-07-08 12:00:00,36.41,36.43,36.39,36.42,59900.0,26.3044,26.3189,26.29,26.3116,59900.0
2011-07-08 12:05:00,36.41,36.47,36.41,36.43,93500.0,26.3044,26.3478,26.3044,26.3189,93500.0
2011-07-08 12:10:00,36.42,36.43,36.4,36.41,34700.0,26.3116,26.3189,26.2972,26.3044,34700.0
2011-07-08 12:15:00,36.41,36.41,36.35,36.37,63500.0,26.3044,26.3044,26.2611,26.2755,63500.0
2011-07-08 12:20:00,36.37,36.4,36.36,36.39,65500.0,26.2755,26.2972,26.2683,26.29,65500.0
2011-07-08 12:25:00,36.39,36.41,36.38,36.41,58700.0,26.29,26.3044,26.2827,26.3044,58700.0
2011-07-08 12:30:00,36.41,36.41,36.37,36.38,43700.0,26.3044,26.3044,26.2755,26.2827,43700.0
2011-07-08 12:35:00,36.38,36.42,36.38,36.41,60900.0,26.2827,26.3116,26.2827,26.3044,60900.0
2011-07-08 12:40:00,36.42,36.43,36.38,36.39,195300.0,26.3116,26.3189,26.2827,26.29,195300.0
2011-07-08 12:45:00,36.38,36.45,36.38,36.45,173700.0,26.2827,26.3333,26.2827,26.3333,173700.0
2011-07-08 12:50:00,36.45,36.46,36.43,36.44,111700.0,26.3333,26.3405,26.3189,26.3261,111700.0
2011-07-08 12:55:00,36.44,36.45,36.42,36.43,71000.0,26.3261,26.3333,26.3116,26.3189,71000.0
2011-07-08 13:00:00,36.43,36.44,36.39,36.4,200200.0,26.3189,26.3261,26.29,26.2972,200200.0
2011-07-08 13:05:00,36.4,36.43,36.4,36.42,101500.0,26.2972,26.3189,26.2972,26.3116,101500.0
2011-07-08 13:10:00,36.42,36.42,36.37,36.39,126500.0,26.3116,26.3116,26.2755,26.29,126500.0
2011-07-08 13:15:00,36.38,36.41,36.38,36.39,84400.0,26.2827,26.3044,26.2827,26.29,84400.0
2011-07-08 13:20:00,36.39,36.4,36.38,36.4,64400.0,26.29,26.2972,26.2827,26.2972,64400.0
2011-07-08 13:25:00,36.4,36.46,36.39,36.45,72800.0,26.2972,26.3405,26.29,26.3333,72800.0
2011-07-08 13:30:00,36.44,36.47,36.43,36.46,88300.0,26.3261,26.3478,26.3189,26.3405,88300.0
2011-07-08 13:35:00,36.47,36.49,36.45,36.46,65400.0,26.3478,26.3622,26.3333,26.3405,65400.0
2011-07-08 13:40:00,36.47,36.48,36.45,36.45,66500.0,26.3478,26.355,26.3333,26.3333,66500.0
2011-07-08 13:45:00,36.46,36.46,36.38,36.38,104000.0,26.3405,26.3405,26.2827,26.2827,104000.0
2011-07-08 13:50:00,36.37,36.39,36.36,36.39,93200.0,26.2755,26.29,26.2683,26.29,93200.0
2011-07-08 13:55:00,36.39,36.41,36.37,36.38,79900.0,26.29,26.3044,26.2755,26.2827,79900.0
2011-07-08 14:00:00,36.39,36.4,36.37,36.37,88200.0,26.29,26.2972,26.2755,26.2755,88200.0
2011-07-08 14:05:00,36.38,36.41,36.38,36.41,82500.0,26.2827,26.3044,26.2827,26.3044,82500.0
2011-07-08 14:10:00,36.42,36.42,36.36,36.36,59500.0,26.3116,26.3116,26.2683,26.2683,59500.0
2011-07-08 14:15:00,36.36,36.36,36.31,36.36,99500.0,26.2683,26.2683,26.2322,26.2683,99500.0
2011-07-08 14:20:00,36.36,36.39,36.34,36.38,55300.0,26.2683,26.29,26.2538,26.2827,55300.0
2011-07-08 14:25:00,36.37,36.4,36.37,36.4,44000.0,26.2755,26.2972,26.2755,26.2972,44000.0
2011-07-08 14:30:00,36.4,36.44,36.4,36.42,78700.0,26.2972,26.3261,26.2972,26.3116,78700.0
2011-07-08 14:35:00,36.41,36.42,36.37,36.39,78100.0,26.3044,26.3116,26.2755,26.29,78100.0
2011-07-08 14:40:00,36.39,36.42,36.36,36.37,83300.0,26.29,26.3116,26.2683,26.2755,83300.0
2011-07-08 14:45:00,36.36,36.46,36.36,36.45,150600.0,26.2683,26.3405,26.2683,26.3333,150600.0
2011-07-08 14:50:00,36.46,36.46,36.43,36.46,131200.0,26.3405,26.3405,26.3189,26.3405,131200.0
2011-07-08 14:55:00,36.46,36.47,36.44,36.46,62600.0,26.3405,26.3478,26.3261,26.3405,62600.0
2011-07-08 15:00:00,36.46,36.53,36.46,36.51,143600.0,26.3405,26.3911,26.3405,26.3767,143600.0
2011-07-08 15:05:00,36.5,36.54,36.5,36.51,120100.0,26.3694,26.3983,26.3694,26.3767,120100.0
2011-07-08 15:10:00,36.51,36.52,36.46,36.47,58300.0,26.3767,26.3839,26.3405,26.3478,58300.0
2011-07-08 15:15:00,36.48,36.48,36.44,36.44,70500.0,26.355,26.355,26.3261,26.3261,70500.0
2011-07-08 15:20:00,36.44,36.49,36.44,36.47,97100.0,26.3261,26.3622,26.3261,26.3478,97100.0
2011-07-08 15:25:00,36.46,36.5,36.46,36.47,151700.0,26.3405,26.3694,26.3405,26.3478,151700.0
2011-07-08 15:30:00,36.47,36.52,36.46,36.5,194600.0,26.3478,26.3839,26.3405,26.3694,194600.0
2011-07-08 15:35:00,36.5,36.55,36.5,36.52,131900.0,26.3694,26.4056,26.3694,26.3839,131900.0
2011-07-08 15:40:00,36.52,36.55,36.5,36.53,132500.0,26.3839,26.4056,26.3694,26.3911,132500.0
2011-07-08 15:45:00,36.54,36.56,36.52,36.55,177000.0,26.3983,26.4128,26.3839,26.4056,177000.0
2011-07-08 15:50:00,36.55,36.58,36.54,36.58,167100.0,26.4056,26.4272,26.3983,26.4272,167100.0
2011-07-08 15:55:00,36.58,36.61,36.57,36.61,458000.0,26.4272,26.4489,26.42,26.4489,458000.0
2011-07-11 09:30:00,36.26,36.45,36.23,36.43,258800.0,26.1961,26.3333,26.1744,26.3189,258800.0
2011-07-11 09:35:00,36.43,36.57,36.4,36.56,196600.0,26.3189,26.42,26.2972,26.4128,196600.0
2011-07-11 09:40:00,36.55,36.55,36.39,36.52,154300.0,26.4056,26.4056,26.29,26.3839,154300.0
2011-07-11 09:45:00,36.51,36.66,36.45,36.53,236600.0,26.3767,26.485,26.3333,26.3911,236600.0
2011-07-11 09:50:00,36.52,36.65,36.5,36.62,118100.0,26.3839,26.4778,26.3694,26.4561,118100.0
2011-07-11 09:55:00,36.62,36.64,36.55,36.55,107400.0,26.4561,26.4706,26.4056,26.4056,107400.0
2011-07-11 10:00:00,36.55,36.56,36.48,36.51,178500.0,26.4056,26.4128,26.355,26.3767,178500.0
2011-07-11 10:05:00,36.51,36.56,36.44,36.45,140700.0,26.3767,26.4128,26.3261,26.3333,140700.0
2011-07-11 10:10:00,36.46,36.54,36.44,36.53,179600.0,26.3405,26.3983,26.3261,26.3911,179600.0
2011-07-11 10:15:00,36.54,36.56,36.48,36.53,133500.0,26.3983,26.4128,26.355,26.3911,133500.0
2011-07-11 10:20:00,36.53,36.57,36.49,36.56,164800.0,26.3911,26.42,26.3622,26.4128,164800.0
2011-07-11 10:25:00,36.55,36.55,36.48,36.53,61300.0,26.4056,26.4056,26.355,26.3911,61300.0
2011-07-11 10:30:00,36.52,36.52,36.46,36.46,148000.0,26.3839,26.3839,26.3405,26.3405,148000.0
2011-07-11 10:35:00,36.46,36.5,36.44,36.48,88900.0,26.3405,26.3694,26.3261,26.355,88900.0
2011-07-11 10:40:00,36.49,36.49,36.43,36.43,158000.0,26.3622,26.3622,26.3189,26.3189,158000.0
2011-07-11 10:45:00,36.43,36.45,36.42,36.43,97200.0,26.3189,26.3333,26.3116,26.3189,97200.0
2011-07-11 10:50:00,36.43,36.46,36.33,36.38,142900.0,26.3189,26.3405,26.2466,26.2827,142900.0
2011-07-11 10:55:00,36.37,36.38,36.32,36.32,91800.0,26.2755,26.2827,26.2394,26.2394,91800.0
2011-07-11 11:00:00,36.32,36.36,36.29,36.31,158800.0,26.2394,26.2683,26.2177,26.2322,158800.0
2011-07-11 11:05:00,36.31,36.4,36.31,36.39,66400.0,26.2322,26.2972,26.2322,26.29,66400.0
2011-07-11 11:10:00,36.39,36.39,36.33,36.37,52900.0,26.29,26.29,26.2466,26.2755,52900.0
2011-07-11 11:15:00,36.37,36.43,36.35,36.35,120800.0,26.2755,26.3189,26.2611,26.2611,120800.0
2011-07-11 11:20:00,36.35,36.42,36.31,36.32,117300.0,26.2611,26.3116,26.2322,26.2394,117300.0
2011-07-11 11:25:00,36.32,36.4,36.31,36.39,64900.0,26.2394,26.2972,26.2322,26.29,64900.0
2011-07-11 11:30:00,36.39,36.4,36.33,36.39,60600.0,26.29,26.2972,26.2466,26.29,60600.0
2011-07-11 11:35:00,36.38,36.41,36.37,36.39,168800.0,26.2827,26.3044,26.2755,26.29,168800.0
2011-07-11 11:40:00,36.39,36.43,36.39,36.41,169800.0,26.29,26.3189,26.29,26.3044,169800.0
2011-07-11 11:45:00,36.4,36.42,36.4,36.4,40300.0,26.2972,26.3116,26.2972,26.2972,40300.0
2011-07-11 11:50:00,36.41,36.43,36.4,36.41,88500.0,26.3044,26.3189,26.2972,26.3044,88500.0
2011-07-11 11:55:00,36.41,36.41,36.34,36.35,74400.0,26.3044,26.3044,26.2538,26.2611,74400.0
2011-07-11 12:00:00,36.34,36.34,36.31,36.32,63700.0,26.2538,26.2538,26.2322,26.2394,63700.0
2011-07-11 12:05:00,36.31,36.4,36.31,36.4,35700.0,26.2322,26.2972,26.2322,26.2972,35700.0
2011-07-11 12:10:00,36.4,36.4,36.35,36.35,21600.0,26.2972,26.2972,26.2611,26.2611,21600.0
2011-07-11 12:15:00,36.36,36.44,36.36,36.42,49700.0,26.2683,26.3261,26.2683,26.3116,49700.0
2011-07-11 12:20:00,36.42,36.46,36.42,36.43,54100.0,26.3116,26.3405,26.3116,26.3189,54100.0
2011-07-11 12:25:00,36.43,36.46,36.43,36.43,44100.0,26.3189,26.3405,26.3189,26.3189,44100.0
2011-07-11 12:30:00,36.43,36.44,36.37,36.38,67400.0,26.3189,26.3261,26.2755,26.2827,67400.0
2011-07-11 12:35:00,36.38,36.43,36.37,36.42,35100.0,26.2827,26.3189,26.2755,26.3116,35100.0
2011-07-11 12:40:00,36.42,36.45,36.4,36.42,35300.0,26.3116,26.3333,26.2972,26.3116,35300.0
2011-07-11 12:45:00,36.41,36.41,36.35,36.35,77600.0,26.3044,26.3044,26.2611,26.2611,77600.0
2011-07-11 12:50:00,36.35,36.39,36.35,36.39,45600.0,26.2611,26.29,26.2611,26.29,45600.0
2011-07-11 12:55:00,36.38,36.39,36.35,36.36,28200.0,26.2827,26.29,26.2611,26.2683,28200.0
2011-07-11 13:00:00,36.36,36.4,36.35,36.4,29600.0,26.2683,26.2972,26.2611,26.2972,29600.0
2011-07-11 13:05:00,36.41,36.41,36.34,36.35,40000.0,26.3044,26.3044,26.2538,26.2611,40000.0
2011-07-11 13:10:00,36.35,36.37,36.35,36.37,50800.0,26.2611,26.2755,26.2611,26.2755,50800.0
2011-07-11 13:15:00,36.36,36.37,36.25,36.26,110900.0,26.2683,26.2755,26.1888,26.1961,110900.0
2011-07-11 13:20:00,36.25,36.29,36.25,36.29,40300.0,26.1888,26.2177,26.1888,26.2177,40300.0
2011-07-11 13:25:00,36.29,36.29,36.27,36.29,24600.0,26.2177,26.2177,26.2033,26.2177,24600.0
2011-07-11 13:30:00,36.3,36.34,36.29,36.33,51100.0,26.2249,26.2538,26.2177,26.2466,51100.0
2011-07-11 13:35:00,36.32,36.33,36.26,36.27,67000.0,26.2394,26.2466,26.1961,26.2033,67000.0
2011-07-11 13:40:00,36.27,36.28,36.22,36.27,42700.0,26.2033,26.2105,26.1672,26.2033,42700.0
2011-07-11 13:45:00,36.27,36.33,36.26,36.32,62500.0,26.2033,26.2466,26.1961,26.2394,62500.0
2011-07-11 13:50:00,36.33,36.37,36.33,36.37,51200.0,26.2466,26.2755,26.2466,26.2755,51200.0
2011-07-11 13:55:00,36.37,36.38,36.35,36.37,30000.0,26.2755,26.2827,26.2611,26.2755,30000.0
2011-07-11 14:00:00,36.37,36.38,36.35,36.36,50300.0,26.2755,26.2827,26.2611,26.2683,50300.0
2011-07-11 14:05:00,36.37,36.38,36.35,36.38,29600.0,26.2755,26.2827,26.2611,26.2827,29600.0
2011-07-11 14:10:00,36.38,36.4,36.32,36.32,98900.0,26.2827,26.2972,26.2394,26.2394,98900.0
2011-07-11 14:15:00,36.32,36.32,36.28,36.29,42900.0,26.2394,26.2394,26.2105,26.2177,42900.0
2011-07-11 14:20:00,36.3,36.34,36.28,36.29,51300.0,26.2249,26.2538,26.2105,26.2177,51300.0
2011-07-11 14:25:00,36.28,36.33,36.28,36.33,46900.0,26.2105,26.2466,26.2105,26.2466,46900.0
2011-07-11 14:30:00,36.33,36.33,36.25,36.29,50500.0,26.2466,26.2466,26.1888,26.2177,50500.0
2011-07-11 14:35:00,36.29,36.33,36.28,36.33,42800.0,26.2177,26.2466,26.2105,26.2466,42800.0
2011-07-11 14:40:00,36.32,36.33,36.28,36.29,60700.0,26.2394,26.2466,26.2105,26.2177,60700.0
2011-07-11 14:45:00,36.29,36.3,36.26,36.27,68700.0,26.2177,26.2249,26.1961,26.2033,68700.0
2011-07-11 14:50:00,36.27,36.28,36.23,36.25,62400.0,26.2033,26.2105,26.1744,26.1888,62400.0
2011-07-11 14:55:00,36.26,36.27,36.23,36.26,65200.0,26.1961,26.2033,26.1744,26.1961,65200.0
2011-07-11 15:00:00,36.27,36.31,36.27,36.3,74000.0,26.2033,26.2322,26.2033,26.2249,74000.0
2011-07-11 15:05:00,36.29,36.3,36.2,36.23,188600.0,26.2177,26.2249,26.1527,26.1744,188600.0
2011-07-11 15:10:00,36.22,36.24,36.19,36.24,135600.0,26.1672,26.1816,26.1455,26.1816,135600.0
2011-07-11 15:15:00,36.24,36.24,36.2,36.21,74600.0,26.1816,26.1816,26.1527,26.1599,74600.0
2011-07-11 15:20:00,36.2,36.25,36.17,36.19,181800.0,26.1527,26.1888,26.131,26.1455,181800.0
2011-07-11 15:25:00,36.2,36.26,36.16,36.25,189600.0,26.1527,26.1961,26.1238,26.1888,189600.0
2011-07-11 15:30:00,36.26,36.31,36.26,36.28,258200.0,26.1961,26.2322,26.1961,26.2105,258200.0
2011-07-11 15:35:00,36.28,36.31,36.25,36.31,111000.0,26.2105,26.2322,26.1888,26.2322,111000.0
2011-07-11 15:40:00,36.31,36.37,36.3,36.36,189000.0,26.2322,26.2755,26.2249,26.2683,189000.0
2011-07-11 15:45:00,36.36,36.36,36.3,36.32,183400.0,26.2683,26.2683,26.2249,26.2394,183400.0
2011-07-11 15:50:00,36.32,36.32,36.27,36.32,163700.0,26.2394,26.2394,26.2033,26.2394,163700.0
2011-07-11 15:55:00,36.32,36.37,36.31,36.35,364800.0,26.2394,26.2755,26.2322,26.2611,364800.0
2011-07-12 09:30:00,36.46,36.52,36.33,36.36,219000.0,26.3405,26.3839,26.2466,26.2683,219000.0
2011-07-12 09:35:00,36.36,36.52,36.31,36.48,127500.0,26.2683,26.3839,26.2322,26.355,127500.0
2011-07-12 09:40:00,36.47,36.57,36.43,36.54,130100.0,26.3478,26.42,26.3189,26.3983,130100.0
2011-07-12 09:45:00,36.53,36.55,36.46,36.52,131200.0,26.3911,26.4056,26.3405,26.3839,131200.0
2011-07-12 09:50:00,36.52,36.6,36.33,36.36,231300.0,26.3839,26.4417,26.2466,26.2683,231300.0
2011-07-12 09:55:00,36.35,36.59,36.34,36.59,130100.0,26.2611,26.4345,26.2538,26.4345,130100.0
2011-07-12 10:00:00,36.58,36.65,36.52,36.65,144200.0,26.4272,26.4778,26.3839,26.4778,144200.0
2011-07-12 10:05:00,36.65,36.7,36.62,36.64,129400.0,26.4778,26.5139,26.4561,26.4706,129400.0
2011-07-12 10:10:00,36.63,36.68,36.59,36.62,116200.0,26.4634,26.4995,26.4345,26.4561,116200.0
2011-07-12 10:15:00,36.62,36.71,36.57,36.67,144400.0,26.4561,26.5212,26.42,26.4923,144400.0
2011-07-12 10:20:00,36.67,36.75,36.65,36.68,170100.0,26.4923,26.5501,26.4778,26.4995,170100.0
2011-07-12 10:25:00,36.67,36.71,36.64,36.71,51300.0,26.4923,26.5212,26.4706,26.5212,51300.0
2011-07-12 10:30:00,36.72,36.73,36.59,36.62,168200.0,26.5284,26.5356,26.4345,26.4561,168200.0
2011-07-12 10:35:00,36.62,36.69,36.61,36.67,51300.0,26.4561,26.5067,26.4489,26.4923,51300.0
2011-07-12 10:40:00,36.66,36.67,36.59,36.61,41400.0,26.485,26.4923,26.4345,26.4489,41400.0
2011-07-12 10:45:00,36.62,36.66,36.57,36.58,66900.0,26.4561,26.485,26.42,26.4272,66900.0
2011-07-12 10:50:00,36.57,36.57,36.49,36.51,56700.0,26.42,26.42,26.3622,26.3767,56700.0
2011-07-12 10:55:00,36.51,36.55,36.5,36.51,48800.0,26.3767,26.4056,26.3694,26.3767,48800.0
2011-07-12 11:00:00,36.52,36.58,36.49,36.58,52600.0,26.3839,26.4272,26.3622,26.4272,52600.0
2011-07-12 11:05:00,36.59,36.6,36.53,36.53,45100.0,26.4345,26.4417,26.3911,26.3911,45100.0
2011-07-12 11:10:00,36.54,36.61,36.54,36.55,62000.0,26.3983,26.4489,26.3983,26.4056,62000.0
2011-07-12 11:15:00,36.55,36.58,36.51,36.56,80400.0,26.4056,26.4272,26.3767,26.4128,80400.0
2011-07-12 11:20:00,36.56,36.63,36.55,36.63,86700.0,26.4128,26.4634,26.4056,26.4634,86700.0
2011-07-12 11:25:00,36.64,36.66,36.6,36.6,63500.0,26.4706,26.485,26.4417,26.4417,63500.0
2011-07-12 11:30:00,36.6,36.65,36.59,36.59,130500.0,26.4417,26.4778,26.4345,26.4345,130500.0
2011-07-12 11:35:00,36.58,36.61,36.54,36.54,156800.0,26.4272,26.4489,26.3983,26.3983,156800.0
2011-07-12 11:40:00,36.55,36.64,36.54,36.64,162400.0,26.4056,26.4706,26.3983,26.4706,162400.0
2011-07-12 11:45:00,36.64,36.66,36.61,36.61,52400.0,26.4706,26.485,26.4489,26.4489,52400.0
2011-07-12 11:50:00,36.61,36.63,36.6,36.6,24900.0,26.4489,26.4634,26.4417,26.4417,24900.0
2011-07-12 11:55:00,36.6,36.62,36.58,36.62,31400.0,26.4417,26.4561,26.4272,26.4561,31400.0
2011-07-12 12:00:00,36.62,36.67,36.58,36.59,173100.0,26.4561,26.4923,26.4272,26.4345,173100.0
2011-07-12 12:05:00,36.59,36.67,36.59,36.61,65800.0,26.4345,26.4923,26.4345,26.4489,65800.0
2011-07-12 12:10:00,36.61,36.62,36.58,36.59,31300.0,26.4489,26.4561,26.4272,26.4345,31300.0
2011-07-12 12:15:00,36.59,36.63,36.57,36.61,29000.0,26.4345,26.4634,26.42,26.4489,29000.0
2011-07-12 12:20:00,36.61,36.62,36.58,36.58,24500.0,26.4489,26.4561,26.4272,26.4272,24500.0
2011-07-12 12:25:00,36.58,36.59,36.5,36.5,54100.0,26.4272,26.4345,26.3694,26.3694,54100.0
2011-07-12 12:30:00,36.49,36.51,36.48,36.51,45200.0,26.3622,26.3767,26.355,26.3767,45200.0
2011-07-12 12:35:00,36.51,36.51,36.47,36.47,36800.0,26.3767,26.3767,26.3478,26.3478,36800.0
2011-07-12 12:40:00,36.48,36.5,36.46,36.48,37100.0,26.355,26.3694,26.3405,26.355,37100.0
2011-07-12 12:45:00,36.48,36.52,36.48,36.49,43400.0,26.355,26.3839,26.355,26.3622,43400.0
2011-07-12 12:50:00,36.49,36.5,36.48,36.5,18000.0,26.3622,26.3694,26.355,26.3694,18000.0
2011-07-12 12:55:00,36.5,36.55,36.5,36.53,43200.0,26.3694,26.4056,26.3694,26.3911,43200.0
2011-07-12 13:00:00,36.53,36.55,36.5,36.54,21600.0,26.3911,26.4056,26.3694,26.3983,21600.0
2011-07-12 13:05:00,36.54,36.6,36.54,36.6,75500.0,26.3983,26.4417,26.3983,26.4417,75500.0
2011-07-12 13:10:00,36.59,36.6,36.57,36.57,25300.0,26.4345,26.4417,26.42,26.42,25300.0
2011-07-12 13:15:00,36.56,36.56,36.5,36.52,92000.0,26.4128,26.4128,26.3694,26.3839,92000.0
2011-07-12 13:20:00,36.53,36.54,36.47,36.49,95600.0,26.3911,26.3983,26.3478,26.3622,95600.0
2011-07-12 13:25:00,36.5,36.5,36.41,36.41,78100.0,26.3694,26.3694,26.3044,26.3044,78100.0
2011-07-12 13:30:00,36.42,36.46,36.39,36.43,51200.0,26.3116,26.3405,26.29,26.3189,51200.0
2011-07-12 13:35:00,36.43,36.45,36.42,36.45,33200.0,26.3189,26.3333,26.3116,26.3333,33200.0
2011-07-12 13:40:00,36.45,36.45,36.41,36.41,34600.0,26.3333,26.3333,26.3044,26.3044,34600.0
2011-07-12 13:45:00,36.42,36.42,36.39,36.4,108100.0,26.3116,26.3116,26.29,26.2972,108100.0
2011-07-12 13:50:00,36.4,36.41,36.36,36.37,76000.0,26.2972,26.3044,26.2683,26.2755,76000.0
2011-07-12 13:55:00,36.37,36.38,36.36,36.37,35300.0,26.2755,26.2827,26.2683,26.2755,35300.0
2011-07-12 14:00:00,36.37,36.44,36.35,36.42,96200.0,26.2755,26.3261,26.2611,26.3116,96200.0
2011-07-12 14:05:00,36.42,36.49,36.41,36.46,99100.0,26.3116,26.3622,26.3044,26.3405,99100.0
2011-07-12 14:10:00,36.46,36.56,36.43,36.48,263700.0,26.3405,26.4128,26.3189,26.355,263700.0
2011-07-12 14:15:00,36.49,36.54,36.48,36.51,143900.0,26.3622,26.3983,26.355,26.3767,143900.0
2011-07-12 14:20:00,36.52,36.55,36.52,36.52,60400.0,26.3839,26.4056,26.3839,26.3839,60400.0
2011-07-12 14:25:00,36.52,36.52,36.48,36.52,94200.0,26.3839,26.3839,26.355,26.3839,94200.0
2011-07-12 14:30:00,36.51,36.53,36.42,36.44,140800.0,26.3767,26.3911,26.3116,26.3261,140800.0
2011-07-12 14:35:00,36.45,36.47,36.41,36.42,66400.0,26.3333,26.3478,26.3044,26.3116,66400.0
2011-07-12 14:40:00,36.43,36.47,36.41,36.43,65400.0,26.3189,26.3478,26.3044,26.3189,65400.0
2011-07-12 14:45:00,36.43,36.45,36.39,36.45,45600.0,26.3189,26.3333,26.29,26.3333,45600.0
2011-07-12 14:50:00,36.44,36.47,36.41,36.41,42100.0,26.3261,26.3478,26.3044,26.3044,42100.0
2011-07-12 14:55:00,36.41,36.43,36.38,36.42,90600.0,26.3044,26.3189,26.2827,26.3116,90600.0
2011-07-12 15:00:00,36.42,36.46,36.42,36.44,55200.0,26.3116,26.3405,26.3116,26.3261,55200.0
2011-07-12 15:05:00,36.44,36.47,36.4,36.4,67500.0,26.3261,26.3478,26.2972,26.2972,67500.0
2011-07-12 15:10:00,36.39,36.42,36.33,36.34,70700.0,26.29,26.3116,26.2466,26.2538,70700.0
2011-07-12 15:15:00,36.34,36.38,36.3,36.32,246200.0,26.2538,26.2827,26.2249,26.2394,246200.0
2011-07-12 15:20:00,36.32,36.38,36.31,36.35,118200.0,26.2394,26.2827,26.2322,26.2611,118200.0
2011-07-12 15:25:00,36.34,36.34,36.24,36.3,330700.0,26.2538,26.2538,26.1816,26.2249,330700.0
2011-07-12 15:30:00,36.3,36.31,36.27,36.29,188800.0,26.2249,26.2322,26.2033,26.2177,188800.0
2011-07-12 15:35:00,36.29,36.3,36.24,36.29,113900.0,26.2177,26.2249,26.1816,26.2177,113900.0
2011-07-12 15:40:00,36.29,36.3,36.24,36.25,210300.0,26.2177,26.2249,26.1816,26.1888,210300.0
2011-07-12 15:45:00,36.24,36.24,36.14,36.15,321600.0,26.1816,26.1816,26.1094,26.1166,321600.0
2011-07-12 15:50:00,36.14,36.19,36.12,36.13,226700.0,26.1094,26.1455,26.0949,26.1021,226700.0
2011-07-12 15:55:00,36.12,36.16,36.1,36.12,422900.0,26.0949,26.1238,26.0805,26.0949,422900.0
2011-07-13 09:30:00,36.34,36.49,36.34,36.46,146500.0,26.2538,26.3622,26.2538,26.3405,146500.0
2011-07-13 09:35:00,36.45,36.6,36.39,36.52,162800.0,26.3333,26.4417,26.29,26.3839,162800.0
2011-07-13 09:40:00,36.5,36.55,36.44,36.46,111300.0,26.3694,26.4056,26.3261,26.3405,111300.0
2011-07-13 09:45:00,36.47,36.52,36.43,36.44,177200.0,26.3478,26.3839,26.3189,26.3261,177200.0
2011-07-13 09:50:00,36.44,36.45,36.33,36.37,250900.0,26.3261,26.3333,26.2466,26.2755,250900.0
2011-07-13 09:55:00,36.36,36.38,36.2,36.32,215100.0,26.2683,26.2827,26.1527,26.2394,215100.0
2011-07-13 10:00:00,36.32,36.52,36.31,36.51,471200.0,26.2394,26.3839,26.2322,26.3767,471200.0
2011-07-13 10:05:00,36.51,36.63,36.47,36.54,171800.0,26.3767,26.4634,26.3478,26.3983,171800.0
2011-07-13 10:10:00,36.54,36.58,36.46,36.46,121800.0,26.3983,26.4272,26.3405,26.3405,121800.0
2011-07-13 10:15:00,36.47,36.58,36.46,36.53,57300.0,26.3478,26.4272,26.3405,26.3911,57300.0
2011-07-13 10:20:00,36.53,36.57,36.51,36.53,99200.0,26.3911,26.42,26.3767,26.3911,99200.0
2011-07-13 10:25:00,36.52,36.55,36.45,36.47,93100.0,26.3839,26.4056,26.3333,26.3478,93100.0
2011-07-13 10:30:00,36.48,36.52,36.46,36.51,79600.0,26.355,26.3839,26.3405,26.3767,79600.0
2011-07-13 10:35:00,36.52,36.53,36.43,36.44,127800.0,26.3839,26.3911,26.3189,26.3261,127800.0
2011-07-13 10:40:00,36.44,36.48,36.42,36.42,113100.0,26.3261,26.355,26.3116,26.3116,113100.0
2011-07-13 10:45:00,36.43,36.5,36.4,36.47,88000.0,26.3189,26.3694,26.2972,26.3478,88000.0
2011-07-13 10:50:00,36.48,36.53,36.47,36.51,52900.0,26.355,26.3911,26.3478,26.3767,52900.0
2011-07-13 10:55:00,36.5,36.57,36.49,36.54,77000.0,26.3694,26.42,26.3622,26.3983,77000.0
2011-07-13 11:00:00,36.54,36.55,36.48,36.48,69600.0,26.3983,26.4056,26.355,26.355,69600.0
2011-07-13 11:05:00,36.48,36.52,36.46,36.47,55000.0,26.355,26.3839,26.3405,26.3478,55000.0
2011-07-13 11:10:00,36.47,36.51,36.46,36.49,62100.0,26.3478,26.3767,26.3405,26.3622,62100.0
2011-07-13 11:15:00,36.49,36.6,36.47,36.59,73500.0,26.3622,26.4417,26.3478,26.4345,73500.0
2011-07-13 11:20:00,36.59,36.61,36.57,36.57,43300.0,26.4345,26.4489,26.42,26.42,43300.0
2011-07-13 11:25:00,36.58,36.6,36.5,36.53,192800.0,26.4272,26.4417,26.3694,26.3911,192800.0
2011-07-13 11:30:00,36.53,36.55,36.48,36.54,101600.0,26.3911,26.4056,26.355,26.3983,101600.0
2011-07-13 11:35:00,36.54,36.54,36.49,36.52,56100.0,26.3983,26.3983,26.3622,26.3839,56100.0
2011-07-13 11:40:00,36.53,36.57,36.5,36.55,52300.0,26.3911,26.42,26.3694,26.4056,52300.0
2011-07-13 11:45:00,36.55,36.57,36.46,36.46,78600.0,26.4056,26.42,26.3405,26.3405,78600.0
2011-07-13 11:50:00,36.46,36.48,36.41,36.41,101000.0,26.3405,26.355,26.3044,26.3044,101000.0
2011-07-13 11:55:00,36.41,36.45,36.39,36.43,63700.0,26.3044,26.3333,26.29,26.3189,63700.0
2011-07-13 12:00:00,36.42,36.46,36.41,36.45,120700.0,26.3116,26.3405,26.3044,26.3333,120700.0
2011-07-13 12:05:00,36.45,36.47,36.42,36.46,28600.0,26.3333,26.3478,26.3116,26.3405,28600.0
2011-07-13 12:10:00,36.46,36.51,36.46,36.5,36300.0,26.3405,26.3767,26.3405,26.3694,36300.0
2011-07-13 12:15:00,36.5,36.53,36.49,36.52,55700.0,26.3694,26.3911,26.3622,26.3839,55700.0
2011-07-13 12:20:00,36.52,36.53,36.5,36.51,36200.0,26.3839,26.3911,26.3694,26.3767,36200.0
2011-07-13 12:25:00,36.5,36.52,36.48,36.51,49200.0,26.3694,26.3839,26.355,26.3767,49200.0
2011-07-13 12:30:00,36.51,36.51,36.47,36.49,26800.0,26.3767,26.3767,26.3478,26.3622,26800.0
2011-07-13 12:35:00,36.49,36.52,36.48,36.49,46400.0,26.3622,26.3839,26.355,26.3622,46400.0
2011-07-13 12:40:00,36.49,36.5,36.47,36.48,34600.0,26.3622,26.3694,26.3478,26.355,34600.0
2011-07-13 12:45:00,36.47,36.52,36.44,36.51,63200.0,26.3478,26.3839,26.3261,26.3767,63200.0
2011-07-13 12:50:00,36.51,36.51,36.46,36.48,34800.0,26.3767,26.3767,26.3405,26.355,34800.0
2011-07-13 12:55:00,36.48,36.49,36.45,36.48,19100.0,26.355,26.3622,26.3333,26.355,19100.0
2011-07-13 13:00:00,36.47,36.47,36.41,36.41,158500.0,26.3478,26.3478,26.3044,26.3044,158500.0
2011-07-13 13:05:00,36.41,36.41,36.38,36.39,98600.0,26.3044,26.3044,26.2827,26.29,98600.0
2011-07-13 13:10:00,36.4,36.4,36.37,36.4,25500.0,26.2972,26.2972,26.2755,26.2972,25500.0
2011-07-13 13:15:00,36.4,36.4,36.34,36.38,41900.0,26.2972,26.2972,26.2538,26.2827,41900.0
2011-07-13 13:20:00,36.38,36.41,36.37,36.41,30600.0,26.2827,26.3044,26.2755,26.3044,30600.0
2011-07-13 13:25:00,36.41,36.41,36.34,36.38,34600.0,26.3044,26.3044,26.2538,26.2827,34600.0
2011-07-13 13:30:00,36.38,36.44,36.38,36.41,105200.0,26.2827,26.3261,26.2827,26.3044,105200.0
2011-07-13 13:35:00,36.41,36.45,36.41,36.45,53200.0,26.3044,26.3333,26.3044,26.3333,53200.0
2011-07-13 13:40:00,36.45,36.46,36.42,36.42,121100.0,26.3333,26.3405,26.3116,26.3116,121100.0
2011-07-13 13:45:00,36.42,36.43,36.39,36.39,85900.0,26.3116,26.3189,26.29,26.29,85900.0
2011-07-13 13:50:00,36.39,36.41,36.35,36.36,49400.0,26.29,26.3044,26.2611,26.2683,49400.0
2011-07-13 13:55:00,36.36,36.39,36.35,36.38,27700.0,26.2683,26.29,26.2611,26.2827,27700.0
2011-07-13 14:00:00,36.38,36.38,36.32,36.38,65400.0,26.2827,26.2827,26.2394,26.2827,65400.0
2011-07-13 14:05:00,36.38,36.42,36.38,36.4,39100.0,26.2827,26.3116,26.2827,26.2972,39100.0
2011-07-13 14:10:00,36.41,36.42,36.36,36.36,83600.0,26.3044,26.3116,26.2683,26.2683,83600.0
2011-07-13 14:15:00,36.37,36.4,36.34,36.34,64100.0,26.2755,26.2972,26.2538,26.2538,64100.0
2011-07-13 14:20:00,36.35,36.35,36.23,36.23,92100.0,26.2611,26.2611,26.1744,26.1744,92100.0
2011-07-13 14:25:00,36.23,36.27,36.21,36.27,119800.0,26.1744,26.2033,26.1599,26.2033,119800.0
2011-07-13 14:30:00,36.27,36.31,36.26,36.3,46400.0,26.2033,26.2322,26.1961,26.2249,46400.0
2011-07-13 14:35:00,36.31,36.33,36.27,36.33,108600.0,26.2322,26.2466,26.2033,26.2466,108600.0
2011-07-13 14:40:00,36.33,36.33,36.25,36.26,74800.0,26.2466,26.2466,26.1888,26.1961,74800.0
2011-07-13 14:45:00,36.26,36.3,36.25,36.3,53900.0,26.1961,26.2249,26.1888,26.2249,53900.0
2011-07-13 14:50:00,36.3,36.36,36.3,36.36,42200.0,26.2249,26.2683,26.2249,26.2683,42200.0
2011-07-13 14:55:00,36.36,36.37,36.3,36.32,62000.0,26.2683,26.2755,26.2249,26.2394,62000.0
2011-07-13 15:00:00,36.32,36.38,36.28,36.31,114000.0,26.2394,26.2827,26.2105,26.2322,114000.0
2011-07-13 15:05:00,36.31,36.33,36.24,36.26,94800.0,26.2322,26.2466,26.1816,26.1961,94800.0
2011-07-13 15:10:00,36.26,36.28,36.13,36.18,127200.0,26.1961,26.2105,26.1021,26.1383,127200.0
2011-07-13 15:15:00,36.17,36.24,36.15,36.16,103600.0,26.131,26.1816,26.1166,26.1238,103600.0
2011-07-13 15:20:00,36.16,36.2,36.13,36.2,142900.0,26.1238,26.1527,26.1021,26.1527,142900.0
2011-07-13 15:25:00,36.2,36.24,36.18,36.22,131500.0,26.1527,26.1816,26.1383,26.1672,131500.0
2011-07-13 15:30:00,36.22,36.22,36.16,36.2,137100.0,26.1672,26.1672,26.1238,26.1527,137100.0
2011-07-13 15:35:00,36.2,36.23,36.16,36.16,131900.0,26.1527,26.1744,26.1238,26.1238,131900.0
2011-07-13 15:40:00,36.16,36.17,36.1,36.16,309900.0,26.1238,26.131,26.0805,26.1238,309900.0
2011-07-13 15:45:00,36.16,36.18,36.07,36.11,463400.0,26.1238,26.1383,26.0588,26.0877,463400.0
2011-07-13 15:50:00,36.11,36.19,36.11,36.17,285500.0,26.0877,26.1455,26.0877,26.131,285500.0
2011-07-13 15:55:00,36.17,36.18,36.13,36.14,1019000.0,26.131,26.1383,26.1021,26.1094,1019000.0
2011-07-14 09:30:00,36.2,36.23,36.12,36.21,238300.0,26.1527,26.1744,26.0949,26.1599,238300.0
2011-07-14 09:35:00,36.23,36.29,36.17,36.26,195800.0,26.1744,26.2177,26.131,26.1961,195800.0
2011-07-14 09:40:00,36.26,36.43,36.25,36.41,204000.0,26.1961,26.3189,26.1888,26.3044,204000.0
2011-07-14 09:45:00,36.41,36.52,36.39,36.51,279900.0,26.3044,26.3839,26.29,26.3767,279900.0
2011-07-14 09:50:00,36.5,36.52,36.48,36.51,108500.0,26.3694,26.3839,26.355,26.3767,108500.0
2011-07-14 09:55:00,36.51,36.54,36.48,36.5,127000.0,26.3767,26.3983,26.355,26.3694,127000.0
2011-07-14 10:00:00,36.51,36.51,36.45,36.45,143600.0,26.3767,26.3767,26.3333,26.3333,143600.0
2011-07-14 10:05:00,36.46,36.47,36.44,36.44,168700.0,26.3405,26.3478,26.3261,26.3261,168700.0
2011-07-14 10:10:00,36.44,36.46,36.38,36.46,181600.0,26.3261,26.3405,26.2827,26.3405,181600.0
2011-07-14 10:15:00,36.46,36.52,36.45,36.51,158100.0,26.3405,26.3839,26.3333,26.3767,158100.0
2011-07-14 10:20:00,36.51,36.54,36.47,36.52,101500.0,26.3767,26.3983,26.3478,26.3839,101500.0
2011-07-14 10:25:00,36.51,36.54,36.46,36.47,141700.0,26.3767,26.3983,26.3405,26.3478,141700.0
2011-07-14 10:30:00,36.47,36.51,36.38,36.39,139000.0,26.3478,26.3767,26.2827,26.29,139000.0
2011-07-14 10:35:00,36.4,36.42,36.35,36.42,118900.0,26.2972,26.3116,26.2611,26.3116,118900.0
2011-07-14 10:40:00,36.42,36.44,36.38,36.42,103200.0,26.3116,26.3261,26.2827,26.3116,103200.0
2011-07-14 10:45:00,36.42,36.46,36.39,36.46,184600.0,26.3116,26.3405,26.29,26.3405,184600.0
2011-07-14 10:50:00,36.45,36.45,36.39,36.42,129200.0,26.3333,26.3333,26.29,26.3116,129200.0
2011-07-14 10:55:00,36.41,36.44,36.33,36.34,193300.0,26.3044,26.3261,26.2466,26.2538,193300.0
2011-07-14 11:00:00,36.34,36.35,36.29,36.32,123900.0,26.2538,26.2611,26.2177,26.2394,123900.0
2011-07-14 11:05:00,36.31,36.32,36.27,36.31,87100.0,26.2322,26.2394,26.2033,26.2322,87100.0
2011-07-14 11:10:00,36.31,36.34,36.26,36.27,114300.0,26.2322,26.2538,26.1961,26.2033,114300.0
2011-07-14 11:15:00,36.27,36.34,36.25,36.32,99600.0,26.2033,26.2538,26.1888,26.2394,99600.0
2011-07-14 11:20:00,36.32,36.36,36.31,36.34,70100.0,26.2394,26.2683,26.2322,26.2538,70100.0
2011-07-14 11:25:00,36.33,36.39,36.31,36.38,79900.0,26.2466,26.29,26.2322,26.2827,79900.0
2011-07-14 11:30:00,36.37,36.37,36.26,36.29,52800.0,26.2755,26.2755,26.1961,26.2177,52800.0
2011-07-14 11:35:00,36.28,36.29,36.19,36.2,111900.0,26.2105,26.2177,26.1455,26.1527,111900.0
2011-07-14 11:40:00,36.21,36.32,36.2,36.32,188700.0,26.1599,26.2394,26.1527,26.2394,188700.0
2011-07-14 11:45:00,36.32,36.37,36.31,36.37,50700.0,26.2394,26.2755,26.2322,26.2755,50700.0
2011-07-14 11:50:00,36.37,36.37,36.28,36.3,83000.0,26.2755,26.2755,26.2105,26.2249,83000.0
2011-07-14 11:55:00,36.3,36.3,36.2,36.21,103100.0,26.2249,26.2249,26.1527,26.1599,103100.0
2011-07-14 12:00:00,36.21,36.21,36.11,36.15,136000.0,26.1599,26.1599,26.0877,26.1166,136000.0
2011-07-14 12:05:00,36.16,36.2,36.14,36.16,63900.0,26.1238,26.1527,26.1094,26.1238,63900.0
2011-07-14 12:10:00,36.16,36.16,36.12,36.13,47700.0,26.1238,26.1238,26.0949,26.1021,47700.0
2011-07-14 12:15:00,36.13,36.14,36.01,36.01,270300.0,26.1021,26.1094,26.0154,26.0154,270300.0
2011-07-14 12:20:00,36.01,36.06,36.0,36.04,164300.0,26.0154,26.0516,26.0082,26.0371,164300.0
2011-07-14 12:25:00,36.03,36.03,35.97,36.0,218800.0,26.0299,26.0299,25.9865,26.0082,218800.0
2011-07-14 12:30:00,36.01,36.07,35.99,36.06,143100.0,26.0154,26.0588,26.001,26.0516,143100.0
2011-07-14 12:35:00,36.07,36.14,36.07,36.14,37500.0,26.0588,26.1094,26.0588,26.1094,37500.0
2011-07-14 12:40:00,36.14,36.18,36.13,36.15,68000.0,26.1094,26.1383,26.1021,26.1166,68000.0
2011-07-14 12:45:00,36.15,36.16,36.1,36.12,46500.0,26.1166,26.1238,26.0805,26.0949,46500.0
2011-07-14 12:50:00,36.13,36.13,36.04,36.04,80900.0,26.1021,26.1021,26.0371,26.0371,80900.0
2011-07-14 12:55:00,36.05,36.05,36.01,36.03,56600.0,26.0443,26.0443,26.0154,26.0299,56600.0
2011-07-14 13:00:00,36.04,36.05,35.97,35.98,70200.0,26.0371,26.0443,25.9865,25.9938,70200.0
2011-07-14 13:05:00,35.97,36.03,35.97,36.03,56300.0,25.9865,26.0299,25.9865,26.0299,56300.0
2011-07-14 13:10:00,36.03,36.05,35.97,35.97,70200.0,26.0299,26.0443,25.9865,25.9865,70200.0
2011-07-14 13:15:00,35.97,35.97,35.87,35.88,165500.0,25.9865,25.9865,25.9143,25.9215,165500.0
2011-07-14 13:20:00,35.88,35.89,35.84,35.87,152500.0,25.9215,25.9287,25.8926,25.9143,152500.0
2011-07-14 13:25:00,35.87,35.97,35.82,35.97,148900.0,25.9143,25.9865,25.8782,25.9865,148900.0
2011-07-14 13:30:00,35.97,36.15,35.95,36.12,291500.0,25.9865,26.1166,25.9721,26.0949,291500.0
2011-07-14 13:35:00,36.13,36.14,36.01,36.02,259000.0,26.1021,26.1094,26.0154,26.0227,259000.0
2011-07-14 13:40:00,36.01,36.12,36.01,36.06,53700.0,26.0154,26.0949,26.0154,26.0516,53700.0
2011-07-14 13:45:00,36.06,36.09,36.03,36.09,64100.0,26.0516,26.0732,26.0299,26.0732,64100.0
2011-07-14 13:50:00,36.08,36.08,35.99,36.0,198800.0,26.066,26.066,26.001,26.0082,198800.0
2011-07-14 13:55:00,36.0,36.08,35.98,36.08,198700.0,26.0082,26.066,25.9938,26.066,198700.0
2011-07-14 14:00:00,36.09,36.13,36.07,36.07,61600.0,26.0732,26.1021,26.0588,26.0588,61600.0
2011-07-14 14:05:00,36.07,36.1,36.04,36.1,75100.0,26.0588,26.0805,26.0371,26.0805,75100.0
2011-07-14 14:10:00,36.09,36.17,36.08,36.11,113100.0,26.0732,26.131,26.066,26.0877,113100.0
2011-07-14 14:15:00,36.11,36.15,36.09,36.09,61300.0,26.0877,26.1166,26.0732,26.0732,61300.0
2011-07-14 14:20:00,36.1,36.14,36.06,36.07,80600.0,26.0805,26.1094,26.0516,26.0588,80600.0
2011-07-14 14:25:00,36.06,36.08,36.0,36.04,82400.0,26.0516,26.066,26.0082,26.0371,82400.0
2011-07-14 14:30:00,36.04,36.08,36.03,36.06,64500.0,26.0371,26.066,26.0299,26.0516,64500.0
2011-07-14 14:35:00,36.07,36.07,36.01,36.02,51000.0,26.0588,26.0588,26.0154,26.0227,51000.0
2011-07-14 14:40:00,36.01,36.07,36.01,36.07,44400.0,26.0154,26.0588,26.0154,26.0588,44400.0
2011-07-14 14:45:00,36.06,36.06,35.99,36.01,91600.0,26.0516,26.0516,26.001,26.0154,91600.0
2011-07-14 14:50:00,36.01,36.01,35.98,35.98,40800.0,26.0154,26.0154,25.9938,25.9938,40800.0
2011-07-14 14:55:00,35.98,36.02,35.96,36.02,111300.0,25.9938,26.0227,25.9793,26.0227,111300.0
2011-07-14 15:00:00,36.02,36.05,36.01,36.02,78400.0,26.0227,26.0443,26.0154,26.0227,78400.0
2011-07-14 15:05:00,36.02,36.02,35.9,35.92,147300.0,26.0227,26.0227,25.936,25.9504,147300.0
2011-07-14 15:10:00,35.93,35.97,35.91,35.97,86300.0,25.9576,25.9865,25.9432,25.9865,86300.0
2011-07-14 15:15:00,35.97,35.99,35.94,35.99,128800.0,25.9865,26.001,25.9649,26.001,128800.0
2011-07-14 15:20:00,35.99,36.05,35.97,35.98,142000.0,26.001,26.0443,25.9865,25.9938,142000.0
2011-07-14 15:25:00,35.97,35.98,35.93,35.96,115900.0,25.9865,25.9938,25.9576,25.9793,115900.0
2011-07-14 15:30:00,35.96,36.01,35.95,36.0,125800.0,25.9793,26.0154,25.9721,26.0082,125800.0
2011-07-14 15:35:00,36.0,36.04,35.99,36.01,147100.0,26.0082,26.0371,26.001,26.0154,147100.0
2011-07-14 15:40:00,36.01,36.06,36.01,36.02,205500.0,26.0154,26.0516,26.0154,26.0227,205500.0
2011-07-14 15:45:00,36.01,36.01,35.96,35.97,225800.0,26.0154,26.0154,25.9793,25.9865,225800.0
2011-07-14 15:50:00,35.97,35.97,35.89,35.92,217300.0,25.9865,25.9865,25.9287,25.9504,217300.0
2011-07-14 15:55:00,35.93,35.98,35.9,35.95,321200.0,25.9576,25.9938,25.936,25.9721,321200.0
2011-07-15 09:30:00,36.09,36.09,35.88,35.88,1005200.0,26.0732,26.0732,25.9215,25.9215,1005200.0
2011-07-15 09:35:00,35.89,35.93,35.8,35.83,130200.0,25.9287,25.9576,25.8637,25.8854,130200.0
2011-07-15 09:40:00,35.83,35.84,35.64,35.65,184400.0,25.8854,25.8926,25.7481,25.7554,184400.0
2011-07-15 09:45:00,35.65,35.78,35.65,35.76,135000.0,25.7554,25.8493,25.7554,25.8348,135000.0
2011-07-15 09:50:00,35.77,35.77,35.64,35.68,150000.0,25.842,25.842,25.7481,25.777,150000.0
2011-07-15 09:55:00,35.69,35.72,35.56,35.65,191400.0,25.7843,25.8059,25.6903,25.7554,191400.0
2011-07-15 10:00:00,35.64,35.81,35.63,35.69,143200.0,25.7481,25.8709,25.7409,25.7843,143200.0
2011-07-15 10:05:00,35.7,35.7,35.55,35.59,253300.0,25.7915,25.7915,25.6831,25.712,253300.0
2011-07-15 10:10:00,35.58,35.63,35.55,35.62,195000.0,25.7048,25.7409,25.6831,25.7337,195000.0
2011-07-15 10:15:00,35.62,35.62,35.53,35.53,147100.0,25.7337,25.7337,25.6687,25.6687,147100.0
2011-07-15 10:20:00,35.52,35.62,35.49,35.6,130800.0,25.6614,25.7337,25.6398,25.7192,130800.0
2011-07-15 10:25:00,35.6,35.62,35.54,35.62,103800.0,25.7192,25.7337,25.6759,25.7337,103800.0
2011-07-15 10:30:00,35.62,35.69,35.61,35.63,132400.0,25.7337,25.7843,25.7265,25.7409,132400.0
2011-07-15 10:35:00,35.63,35.66,35.63,35.63,88500.0,25.7409,25.7626,25.7409,25.7409,88500.0
2011-07-15 10:40:00,35.63,35.73,35.63,35.73,112200.0,25.7409,25.8132,25.7409,25.8132,112200.0
2011-07-15 10:45:00,35.73,35.74,35.66,35.67,66000.0,25.8132,25.8204,25.7626,25.7698,66000.0
2011-07-15 10:50:00,35.66,35.73,35.66,35.68,75700.0,25.7626,25.8132,25.7626,25.777,75700.0
2011-07-15 10:55:00,35.67,35.67,35.57,35.6,88700.0,25.7698,25.7698,25.6976,25.7192,88700.0
2011-07-15 11:00:00,35.6,35.63,35.56,35.6,88700.0,25.7192,25.7409,25.6903,25.7192,88700.0
2011-07-15 11:05:00,35.61,35.65,35.56,35.59,119800.0,25.7265,25.7554,25.6903,25.712,119800.0
2011-07-15 11:10:00,35.59,35.7,35.59,35.7,145100.0,25.712,25.7915,25.712,25.7915,145100.0
2011-07-15 11:15:00,35.7,35.72,35.62,35.62,105900.0,25.7915,25.8059,25.7337,25.7337,105900.0
2011-07-15 11:20:00,35.62,35.68,35.62,35.67,65700.0,25.7337,25.777,25.7337,25.7698,65700.0
2011-07-15 11:25:00,35.66,35.7,35.64,35.69,109000.0,25.7626,25.7915,25.7481,25.7843,109000.0
2011-07-15 11:30:00,35.69,35.69,35.6,35.6,117000.0,25.7843,25.7843,25.7192,25.7192,117000.0
2011-07-15 11:35:00,35.6,35.62,35.57,35.57,126800.0,25.7192,25.7337,25.6976,25.6976,126800.0
2011-07-15 11:40:00,35.57,35.6,35.55,35.55,54000.0,25.6976,25.7192,25.6831,25.6831,54000.0
2011-07-15 11:45:00,35.55,35.61,35.55,35.59,43900.0,25.6831,25.7265,25.6831,25.712,43900.0
2011-07-15 11:50:00,35.6,35.67,35.59,35.66,77700.0,25.7192,25.7698,25.712,25.7626,77700.0
2011-07-15 11:55:00,35.66,35.67,35.62,35.62,41200.0,25.7626,25.7698,25.7337,25.7337,41200.0
2011-07-15 12:00:00,35.63,35.77,35.63,35.75,169700.0,25.7409,25.842,25.7409,25.8276,169700.0
2011-07-15 12:05:00,35.74,35.81,35.7,35.71,118300.0,25.8204,25.8709,25.7915,25.7987,118300.0
2011-07-15 12:10:00,35.71,35.73,35.7,35.7,70700.0,25.7987,25.8132,25.7915,25.7915,70700.0
2011-07-15 12:15:00,35.7,35.7,35.6,35.61,122200.0,25.7915,25.7915,25.7192,25.7265,122200.0
2011-07-15 12:20:00,35.61,35.66,35.58,35.62,64900.0,25.7265,25.7626,25.7048,25.7337,64900.0
2011-07-15 12:25:00,35.62,35.69,35.62,35.69,80100.0,25.7337,25.7843,25.7337,25.7843,80100.0
2011-07-15 12:30:00,35.69,35.7,35.64,35.67,192200.0,25.7843,25.7915,25.7481,25.7698,192200.0
2011-07-15 12:35:00,35.66,35.7,35.65,35.67,83000.0,25.7626,25.7915,25.7554,25.7698,83000.0
2011-07-15 12:40:00,35.68,35.7,35.6,35.6,48000.0,25.777,25.7915,25.7192,25.7192,48000.0
2011-07-15 12:45:00,35.61,35.63,35.59,35.62,44200.0,25.7265,25.7409,25.712,25.7337,44200.0
2011-07-15 12:50:00,35.61,35.64,35.58,35.63,24700.0,25.7265,25.7481,25.7048,25.7409,24700.0
2011-07-15 12:55:00,35.64,35.68,35.62,35.67,50500.0,25.7481,25.777,25.7337,25.7698,50500.0
2011-07-15 13:00:00,35.66,35.66,35.61,35.64,70100.0,25.7626,25.7626,25.7265,25.7481,70100.0
2011-07-15 13:05:00,35.64,35.69,35.64,35.68,93100.0,25.7481,25.7843,25.7481,25.777,93100.0
2011-07-15 13:10:00,35.68,35.69,35.64,35.65,35100.0,25.777,25.7843,25.7481,25.7554,35100.0
2011-07-15 13:15:00,35.65,35.69,35.65,35.69,22800.0,25.7554,25.7843,25.7554,25.7843,22800.0
2011-07-15 13:20:00,35.68,35.7,35.68,35.7,13900.0,25.777,25.7915,25.777,25.7915,13900.0
2011-07-15 13:25:00,35.7,35.74,35.69,35.7,61900.0,25.7915,25.8204,25.7843,25.7915,61900.0
2011-07-15 13:30:00,35.7,35.72,35.67,35.68,29800.0,25.7915,25.8059,25.7698,25.777,29800.0
2011-07-15 13:35:00,35.68,35.7,35.67,35.67,18000.0,25.777,25.7915,25.7698,25.7698,18000.0
2011-07-15 13:40:00,35.67,35.67,35.64,35.67,47600.0,25.7698,25.7698,25.7481,25.7698,47600.0
2011-07-15 13:45:00,35.67,35.68,35.63,35.64,25900.0,25.7698,25.777,25.7409,25.7481,25900.0
2011-07-15 13:50:00,35.64,35.66,35.61,35.66,44000.0,25.7481,25.7626,25.7265,25.7626,44000.0
2011-07-15 13:55:00,35.66,35.66,35.57,35.57,63700.0,25.7626,25.7626,25.6976,25.6976,63700.0
2011-07-15 14:00:00,35.57,35.61,35.57,35.59,47600.0,25.6976,25.7265,25.6976,25.712,47600.0
2011-07-15 14:05:00,35.59,35.61,35.59,35.61,35000.0,25.712,25.7265,25.712,25.7265,35000.0
2011-07-15 14:10:00,35.6,35.64,35.57,35.62,44500.0,25.7192,25.7481,25.6976,25.7337,44500.0
2011-07-15 14:15:00,35.62,35.65,35.62,35.62,41700.0,25.7337,25.7554,25.7337,25.7337,41700.0
2011-07-15 14:20:00,35.62,35.62,35.57,35.59,34200.0,25.7337,25.7337,25.6976,25.712,34200.0
2011-07-15 14:25:00,35.58,35.58,35.53,35.54,62600.0,25.7048,25.7048,25.6687,25.6759,62600.0
2011-07-15 14:30:00,35.54,35.57,35.54,35.56,68500.0,25.6759,25.6976,25.6759,25.6903,68500.0
2011-07-15 14:35:00,35.56,35.58,35.53,35.57,54100.0,25.6903,25.7048,25.6687,25.6976,54100.0
2011-07-15 14:40:00,35.58,35.59,35.53,35.59,99600.0,25.7048,25.712,25.6687,25.712,99600.0
2011-07-15 14:45:00,35.59,35.62,35.58,35.59,98000.0,25.712,25.7337,25.7048,25.712,98000.0
2011-07-15 14:50:00,35.6,35.63,35.59,35.59,61300.0,25.7192,25.7409,25.712,25.712,61300.0
2011-07-15 14:55:00,35.6,35.62,35.58,35.59,91700.0,25.7192,25.7337,25.7048,25.712,91700.0
2011-07-15 15:00:00,35.59,35.62,35.57,35.58,57900.0,25.712,25.7337,25.6976,25.7048,57900.0
2011-07-15 15:05:00,35.59,35.63,35.55,35.62,97500.0,25.712,25.7409,25.6831,25.7337,97500.0
2011-07-15 15:10:00,35.62,35.65,35.62,35.65,69000.0,25.7337,25.7554,25.7337,25.7554,69000.0
2011-07-15 15:15:00,35.65,35.66,35.63,35.63,106600.0,25.7554,25.7626,25.7409,25.7409,106600.0
2011-07-15 15:20:00,35.63,35.7,35.63,35.7,77300.0,25.7409,25.7915,25.7409,25.7915,77300.0
2011-07-15 15:25:00,35.71,35.74,35.69,35.73,103700.0,25.7987,25.8204,25.7843,25.8132,103700.0
2011-07-15 15:30:00,35.72,35.79,35.72,35.75,220100.0,25.8059,25.8565,25.8059,25.8276,220100.0
2011-07-15 15:35:00,35.75,35.78,35.74,35.77,124300.0,25.8276,25.8493,25.8204,25.842,124300.0
2011-07-15 15:40:00,35.77,35.84,35.75,35.83,223900.0,25.842,25.8926,25.8276,25.8854,223900.0
2011-07-15 15:45:00,35.83,35.87,35.82,35.86,315500.0,25.8854,25.9143,25.8782,25.9071,315500.0
2011-07-15 15:50:00,35.86,35.91,35.85,35.91,340400.0,25.9071,25.9432,25.8998,25.9432,340400.0
2011-07-15 15:55:00,35.91,35.92,35.89,35.91,613200.0,25.9432,25.9504,25.9287,25.9432,613200.0
2011-07-18 09:30:00,35.82,35.95,35.74,35.8,170000.0,25.8782,25.9721,25.8204,25.8637,170000.0
2011-07-18 09:35:00,35.78,35.87,35.7,35.87,101600.0,25.8493,25.9143,25.7915,25.9143,101600.0
2011-07-18 09:40:00,35.86,35.88,35.75,35.75,83700.0,25.9071,25.9215,25.8276,25.8276,83700.0
2011-07-18 09:45:00,35.75,35.82,35.75,35.78,84500.0,25.8276,25.8782,25.8276,25.8493,84500.0
2011-07-18 09:50:00,35.78,35.82,35.74,35.77,78200.0,25.8493,25.8782,25.8204,25.842,78200.0
2011-07-18 09:55:00,35.77,35.78,35.68,35.78,59000.0,25.842,25.8493,25.777,25.8493,59000.0
2011-07-18 10:00:00,35.79,35.84,35.73,35.75,81200.0,25.8565,25.8926,25.8132,25.8276,81200.0
2011-07-18 10:05:00,35.75,35.75,35.63,35.64,113100.0,25.8276,25.8276,25.7409,25.7481,113100.0
2011-07-18 10:10:00,35.64,35.64,35.57,35.6,136200.0,25.7481,25.7481,25.6976,25.7192,136200.0
2011-07-18 10:15:00,35.6,35.64,35.56,35.6,100100.0,25.7192,25.7481,25.6903,25.7192,100100.0
2011-07-18 10:20:00,35.61,35.66,35.6,35.61,62800.0,25.7265,25.7626,25.7192,25.7265,62800.0
2011-07-18 10:25:00,35.61,35.67,35.58,35.6,67100.0,25.7265,25.7698,25.7048,25.7192,67100.0
2011-07-18 10:30:00,35.6,35.6,35.49,35.5,85400.0,25.7192,25.7192,25.6398,25.647,85400.0
2011-07-18 10:35:00,35.5,35.56,35.47,35.5,129000.0,25.647,25.6903,25.6253,25.647,129000.0
2011-07-18 10:40:00,35.51,35.61,35.51,35.6,96100.0,25.6542,25.7265,25.6542,25.7192,96100.0
2011-07-18 10:45:00,35.6,35.63,35.55,35.58,68400.0,25.7192,25.7409,25.6831,25.7048,68400.0
2011-07-18 10:50:00,35.58,35.59,35.47,35.48,94600.0,25.7048,25.712,25.6253,25.6325,94600.0
2011-07-18 10:55:00,35.48,35.55,35.47,35.51,58200.0,25.6325,25.6831,25.6253,25.6542,58200.0
2011-07-18 11:00:00,35.5,35.54,35.48,35.5,56200.0,25.647,25.6759,25.6325,25.647,56200.0
2011-07-18 11:05:00,35.51,35.55,35.5,35.53,49900.0,25.6542,25.6831,25.647,25.6687,49900.0
2011-07-18 11:10:00,35.53,35.53,35.42,35.48,135800.0,25.6687,25.6687,25.5892,25.6325,135800.0
2011-07-18 11:15:00,35.48,35.48,35.44,35.47,47400.0,25.6325,25.6325,25.6036,25.6253,47400.0
2011-07-18 11:20:00,35.48,35.52,35.48,35.52,47300.0,25.6325,25.6614,25.6325,25.6614,47300.0
2011-07-18 11:25:00,35.52,35.57,35.51,35.51,53400.0,25.6614,25.6976,25.6542,25.6542,53400.0
2011-07-18 11:30:00,35.52,35.52,35.44,35.48,46100.0,25.6614,25.6614,25.6036,25.6325,46100.0
2011-07-18 11:35:00,35.48,35.49,35.4,35.42,80900.0,25.6325,25.6398,25.5747,25.5892,80900.0
2011-07-18 11:40:00,35.43,35.43,35.35,35.4,73200.0,25.5964,25.5964,25.5386,25.5747,73200.0
2011-07-18 11:45:00,35.4,35.41,35.36,35.38,86700.0,25.5747,25.582,25.5458,25.5603,86700.0
2011-07-18 11:50:00,35.39,35.4,35.34,35.39,91900.0,25.5675,25.5747,25.5314,25.5675,91900.0
2011-07-18 11:55:00,35.39,35.4,35.34,35.38,56300.0,25.5675,25.5747,25.5314,25.5603,56300.0
2011-07-18 12:00:00,35.38,35.45,35.38,35.43,94100.0,25.5603,25.6109,25.5603,25.5964,94100.0
2011-07-18 12:05:00,35.43,35.46,35.37,35.45,71900.0,25.5964,25.6181,25.5531,25.6109,71900.0
2011-07-18 12:10:00,35.46,35.51,35.46,35.5,54900.0,25.6181,25.6542,25.6181,25.647,54900.0
2011-07-18 12:15:00,35.5,35.53,35.49,35.53,51000.0,25.647,25.6687,25.6398,25.6687,51000.0
2011-07-18 12:20:00,35.53,35.53,35.48,35.52,32200.0,25.6687,25.6687,25.6325,25.6614,32200.0
2011-07-18 12:25:00,35.52,35.55,35.5,35.54,31300.0,25.6614,25.6831,25.647,25.6759,31300.0
2011-07-18 12:30:00,35.54,35.54,35.51,35.54,44400.0,25.6759,25.6759,25.6542,25.6759,44400.0
2011-07-18 12:35:00,35.54,35.61,35.53,35.6,105500.0,25.6759,25.7265,25.6687,25.7192,105500.0
2011-07-18 12:40:00,35.6,35.65,35.58,35.65,91400.0,25.7192,25.7554,25.7048,25.7554,91400.0
2011-07-18 12:45:00,35.64,35.66,35.63,35.64,240300.0,25.7481,25.7626,25.7409,25.7481,240300.0
2011-07-18 12:50:00,35.65,35.66,35.59,35.6,65600.0,25.7554,25.7626,25.712,25.7192,65600.0
2011-07-18 12:55:00,35.59,35.62,35.59,35.61,65300.0,25.712,25.7337,25.712,25.7265,65300.0
2011-07-18 13:00:00,35.61,35.62,35.56,35.56,29400.0,25.7265,25.7337,25.6903,25.6903,29400.0
2011-07-18 13:05:00,35.56,35.59,35.55,35.59,39700.0,25.6903,25.712,25.6831,25.712,39700.0
2011-07-18 13:10:00,35.59,35.59,35.56,35.57,40300.0,25.712,25.712,25.6903,25.6976,40300.0
2011-07-18 13:15:00,35.56,35.57,35.51,35.53,56800.0,25.6903,25.6976,25.6542,25.6687,56800.0
2011-07-18 13:20:00,35.53,35.56,35.51,35.54,38900.0,25.6687,25.6903,25.6542,25.6759,38900.0
2011-07-18 13:25:00,35.55,35.57,35.54,35.57,34400.0,25.6831,25.6976,25.6759,25.6976,34400.0
2011-07-18 13:30:00,35.57,35.63,35.57,35.61,50200.0,25.6976,25.7409,25.6976,25.7265,50200.0
2011-07-18 13:35:00,35.61,35.67,35.61,35.62,42000.0,25.7265,25.7698,25.7265,25.7337,42000.0
2011-07-18 13:40:00,35.63,35.63,35.61,35.61,15400.0,25.7409,25.7409,25.7265,25.7265,15400.0
2011-07-18 13:45:00,35.61,35.65,35.61,35.62,46800.0,25.7265,25.7554,25.7265,25.7337,46800.0
2011-07-18 13:50:00,35.63,35.68,35.6,35.67,38000.0,25.7409,25.777,25.7192,25.7698,38000.0
2011-07-18 13:55:00,35.67,35.7,35.65,35.67,32800.0,25.7698,25.7915,25.7554,25.7698,32800.0
2011-07-18 14:00:00,35.67,35.67,35.59,35.61,37400.0,25.7698,25.7698,25.712,25.7265,37400.0
2011-07-18 14:05:00,35.61,35.65,35.61,35.65,33300.0,25.7265,25.7554,25.7265,25.7554,33300.0
2011-07-18 14:10:00,35.65,35.68,35.64,35.65,121600.0,25.7554,25.777,25.7481,25.7554,121600.0
2011-07-18 14:15:00,35.65,35.67,35.63,35.66,47600.0,25.7554,25.7698,25.7409,25.7626,47600.0
2011-07-18 14:20:00,35.67,35.68,35.63,35.64,32500.0,25.7698,25.777,25.7409,25.7481,32500.0
2011-07-18 14:25:00,35.63,35.67,35.63,35.63,35400.0,25.7409,25.7698,25.7409,25.7409,35400.0
2011-07-18 14:30:00,35.63,35.64,35.55,35.56,52500.0,25.7409,25.7481,25.6831,25.6903,52500.0
2011-07-18 14:35:00,35.57,35.63,35.57,35.6,56400.0,25.6976,25.7409,25.6976,25.7192,56400.0
2011-07-18 14:40:00,35.59,35.61,35.58,35.59,37700.0,25.712,25.7265,25.7048,25.712,37700.0
2011-07-18 14:45:00,35.59,35.59,35.56,35.56,33800.0,25.712,25.712,25.6903,25.6903,33800.0
2011-07-18 14:50:00,35.57,35.58,35.54,35.56,65800.0,25.6976,25.7048,25.6759,25.6903,65800.0
2011-07-18 14:55:00,35.56,35.6,35.54,35.59,77200.0,25.6903,25.7192,25.6759,25.712,77200.0
2011-07-18 15:00:00,35.59,35.65,35.58,35.63,98700.0,25.712,25.7554,25.7048,25.7409,98700.0
2011-07-18 15:05:00,35.63,35.64,35.58,35.59,82500.0,25.7409,25.7481,25.7048,25.712,82500.0
2011-07-18 15:10:00,35.59,35.6,35.56,35.57,82400.0,25.712,25.7192,25.6903,25.6976,82400.0
2011-07-18 15:15:00,35.58,35.61,35.56,35.59,84100.0,25.7048,25.7265,25.6903,25.712,84100.0
2011-07-18 15:20:00,35.59,35.61,35.56,35.59,63200.0,25.712,25.7265,25.6903,25.712,63200.0
2011-07-18 15:25:00,35.59,35.6,35.56,35.6,77400.0,25.712,25.7192,25.6903,25.7192,77400.0
2011-07-18 15:30:00,35.61,35.64,35.59,35.6,99500.0,25.7265,25.7481,25.712,25.7192,99500.0
2011-07-18 15:35:00,35.6,35.66,35.56,35.65,110300.0,25.7192,25.7626,25.6903,25.7554,110300.0
2011-07-18 15:40:00,35.66,35.68,35.59,35.6,144300.0,25.7626,25.777,25.712,25.7192,144300.0
2011-07-18 15:45:00,35.59,35.69,35.59,35.66,419700.0,25.712,25.7843,25.712,25.7626,419700.0
2011-07-18 15:50:00,35.66,35.73,35.65,35.73,186200.0,25.7626,25.8132,25.7554,25.8132,186200.0
2011-07-18 15:55:00,35.73,35.73,35.68,35.71,353100.0,25.8132,25.8132,25.777,25.7987,353100.0
2011-07-19 09:30:00,35.85,36.04,35.85,35.93,216100.0,25.8998,26.0371,25.8998,25.9576,216100.0
2011-07-19 09:35:00,35.94,36.05,35.94,36.04,197600.0,25.9649,26.0443,25.9649,26.0371,197600.0
2011-07-19 09:40:00,36.05,36.15,36.03,36.05,129800.0,26.0443,26.1166,26.0299,26.0443,129800.0
2011-07-19 09:45:00,36.06,36.06,35.93,35.93,93600.0,26.0516,26.0516,25.9576,25.9576,93600.0
2011-07-19 09:50:00,35.94,36.01,35.94,36.0,189500.0,25.9649,26.0154,25.9649,26.0082,189500.0
2011-07-19 09:55:00,35.99,36.01,35.81,35.86,257900.0,26.001,26.0154,25.8709,25.9071,257900.0
2011-07-19 10:00:00,35.86,35.91,35.83,35.89,428200.0,25.9071,25.9432,25.8854,25.9287,428200.0
2011-07-19 10:05:00,35.9,35.95,35.87,35.95,401400.0,25.936,25.9721,25.9143,25.9721,401400.0
2011-07-19 10:10:00,35.95,35.96,35.9,35.95,322500.0,25.9721,25.9793,25.936,25.9721,322500.0
2011-07-19 10:15:00,35.96,35.98,35.93,35.94,74000.0,25.9793,25.9938,25.9576,25.9649,74000.0
2011-07-19 10:20:00,35.94,35.95,35.91,35.94,58900.0,25.9649,25.9721,25.9432,25.9649,58900.0
2011-07-19 10:25:00,35.94,35.96,35.93,35.95,97400.0,25.9649,25.9793,25.9576,25.9721,97400.0
2011-07-19 10:30:00,35.94,35.96,35.91,35.94,150300.0,25.9649,25.9793,25.9432,25.9649,150300.0
2011-07-19 10:35:00,35.94,35.99,35.94,35.98,80100.0,25.9649,26.001,25.9649,25.9938,80100.0
2011-07-19 10:40:00,35.98,36.03,35.98,36.01,46000.0,25.9938,26.0299,25.9938,26.0154,46000.0
2011-07-19 10:45:00,36.0,36.03,35.99,36.02,70400.0,26.0082,26.0299,26.001,26.0227,70400.0
2011-07-19 10:50:00,36.02,36.03,36.0,36.02,46700.0,26.0227,26.0299,26.0082,26.0227,46700.0
2011-07-19 10:55:00,36.02,36.04,35.97,36.0,51500.0,26.0227,26.0371,25.9865,26.0082,51500.0
2011-07-19 11:00:00,36.0,36.0,35.93,35.94,86800.0,26.0082,26.0082,25.9576,25.9649,86800.0
2011-07-19 11:05:00,35.94,35.94,35.87,35.9,121200.0,25.9649,25.9649,25.9143,25.936,121200.0
2011-07-19 11:10:00,35.9,35.91,35.85,35.85,53800.0,25.936,25.9432,25.8998,25.8998,53800.0
2011-07-19 11:15:00,35.86,35.87,35.84,35.84,49500.0,25.9071,25.9143,25.8926,25.8926,49500.0
2011-07-19 11:20:00,35.84,35.85,35.74,35.77,92400.0,25.8926,25.8998,25.8204,25.842,92400.0
2011-07-19 11:25:00,35.77,35.83,35.77,35.83,55700.0,25.842,25.8854,25.842,25.8854,55700.0
2011-07-19 11:30:00,35.83,35.89,35.82,35.84,50800.0,25.8854,25.9287,25.8782,25.8926,50800.0
2011-07-19 11:35:00,35.84,35.84,35.74,35.74,57500.0,25.8926,25.8926,25.8204,25.8204,57500.0
2011-07-19 11:40:00,35.74,35.79,35.73,35.78,71400.0,25.8204,25.8565,25.8132,25.8493,71400.0
2011-07-19 11:45:00,35.78,35.79,35.74,35.77,48100.0,25.8493,25.8565,25.8204,25.842,48100.0
2011-07-19 11:50:00,35.77,35.8,35.75,35.8,48000.0,25.842,25.8637,25.8276,25.8637,48000.0
2011-07-19 11:55:00,35.8,35.81,35.74,35.76,141400.0,25.8637,25.8709,25.8204,25.8348,141400.0
2011-07-19 12:00:00,35.76,35.81,35.76,35.79,62200.0,25.8348,25.8709,25.8348,25.8565,62200.0
2011-07-19 12:05:00,35.79,35.81,35.78,35.79,64500.0,25.8565,25.8709,25.8493,25.8565,64500.0
2011-07-19 12:10:00,35.79,35.82,35.79,35.82,42500.0,25.8565,25.8782,25.8565,25.8782,42500.0
2011-07-19 12:15:00,35.82,35.87,35.81,35.85,67600.0,25.8782,25.9143,25.8709,25.8998,67600.0
2011-07-19 12:20:00,35.86,35.87,35.83,35.86,54100.0,25.9071,25.9143,25.8854,25.9071,54100.0
2011-07-19 12:25:00,35.86,35.88,35.84,35.84,45700.0,25.9071,25.9215,25.8926,25.8926,45700.0
2011-07-19 12:30:00,35.84,35.93,35.84,35.91,150700.0,25.8926,25.9576,25.8926,25.9432,150700.0
2011-07-19 12:35:00,35.92,35.93,35.88,35.91,67000.0,25.9504,25.9576,25.9215,25.9432,67000.0
2011-07-19 12:40:00,35.9,35.93,35.88,35.93,98300.0,25.936,25.9576,25.9215,25.9576,98300.0
2011-07-19 12:45:00,35.93,35.94,35.91,35.93,33800.0,25.9576,25.9649,25.9432,25.9576,33800.0
2011-07-19 12:50:00,35.94,35.98,35.93,35.97,40600.0,25.9649,25.9938,25.9576,25.9865,40600.0
2011-07-19 12:55:00,35.97,35.98,35.96,35.98,47500.0,25.9865,25.9938,25.9793,25.9938,47500.0
2011-07-19 13:00:00,35.98,35.99,35.97,35.98,31700.0,25.9938,26.001,25.9865,25.9938,31700.0
2011-07-19 13:05:00,35.98,35.99,35.96,35.96,37300.0,25.9938,26.001,25.9793,25.9793,37300.0
2011-07-19 13:10:00,35.96,35.97,35.91,35.92,72300.0,25.9793,25.9865,25.9432,25.9504,72300.0
2011-07-19 13:15:00,35.92,35.98,35.91,35.96,55600.0,25.9504,25.9938,25.9432,25.9793,55600.0
2011-07-19 13:20:00,35.96,35.98,35.95,35.95,41100.0,25.9793,25.9938,25.9721,25.9721,41100.0
2011-07-19 13:25:00,35.95,36.0,35.94,36.0,42300.0,25.9721,26.0082,25.9649,26.0082,42300.0
2011-07-19 13:30:00,36.0,36.04,35.98,36.0,144400.0,26.0082,26.0371,25.9938,26.0082,144400.0
2011-07-19 13:35:00,36.01,36.09,35.98,36.05,134300.0,26.0154,26.0732,25.9938,26.0443,134300.0
2011-07-19 13:40:00,36.05,36.13,36.01,36.12,70700.0,26.0443,26.1021,26.0154,26.0949,70700.0
2011-07-19 13:45:00,36.12,36.13,36.07,36.08,96100.0,26.0949,26.1021,26.0588,26.066,96100.0
2011-07-19 13:50:00,36.08,36.12,36.08,36.12,169300.0,26.066,26.0949,26.066,26.0949,169300.0
2011-07-19 13:55:00,36.11,36.16,36.11,36.16,35100.0,26.0877,26.1238,26.0877,26.1238,35100.0
2011-07-19 14:00:00,36.15,36.16,36.11,36.15,63400.0,26.1166,26.1238,26.0877,26.1166,63400.0
2011-07-19 14:05:00,36.15,36.17,36.12,36.16,51000.0,26.1166,26.131,26.0949,26.1238,51000.0
2011-07-19 14:10:00,36.15,36.19,36.13,36.16,130400.0,26.1166,26.1455,26.1021,26.1238,130400.0
2011-07-19 14:15:00,36.16,36.19,36.12,36.13,78400.0,26.1238,26.1455,26.0949,26.1021,78400.0
2011-07-19 14:20:00,36.14,36.17,36.13,36.14,51000.0,26.1094,26.131,26.1021,26.1094,51000.0
2011-07-19 14:25:00,36.15,36.19,36.14,36.18,55800.0,26.1166,26.1455,26.1094,26.1383,55800.0
2011-07-19 14:30:00,36.18,36.2,36.17,36.2,54000.0,26.1383,26.1527,26.131,26.1527,54000.0
2011-07-19 14:35:00,36.2,36.2,36.18,36.2,33900.0,26.1527,26.1527,26.1383,26.1527,33900.0
2011-07-19 14:40:00,36.2,36.23,36.2,36.21,87500.0,26.1527,26.1744,26.1527,26.1599,87500.0
2011-07-19 14:45:00,36.22,36.23,36.17,36.17,210200.0,26.1672,26.1744,26.131,26.131,210200.0
2011-07-19 14:50:00,36.17,36.19,36.15,36.17,112200.0,26.131,26.1455,26.1166,26.131,112200.0
2011-07-19 14:55:00,36.17,36.21,36.17,36.2,68200.0,26.131,26.1599,26.131,26.1527,68200.0
2011-07-19 15:00:00,36.2,36.23,36.2,36.23,62000.0,26.1527,26.1744,26.1527,26.1744,62000.0
2011-07-19 15:05:00,36.23,36.25,36.22,36.22,61300.0,26.1744,26.1888,26.1672,26.1672,61300.0
2011-07-19 15:10:00,36.22,36.25,36.22,36.25,65700.0,26.1672,26.1888,26.1672,26.1888,65700.0
2011-07-19 15:15:00,36.25,36.27,36.22,36.22,105700.0,26.1888,26.2033,26.1672,26.1672,105700.0
2011-07-19 15:20:00,36.22,36.24,36.18,36.19,172600.0,26.1672,26.1816,26.1383,26.1455,172600.0
2011-07-19 15:25:00,36.2,36.2,36.16,36.19,91100.0,26.1527,26.1527,26.1238,26.1455,91100.0
2011-07-19 15:30:00,36.19,36.2,36.13,36.15,155900.0,26.1455,26.1527,26.1021,26.1166,155900.0
2011-07-19 15:35:00,36.14,36.17,36.11,36.17,225200.0,26.1094,26.131,26.0877,26.131,225200.0
2011-07-19 15:40:00,36.17,36.18,36.12,36.14,184100.0,26.131,26.1383,26.0949,26.1094,184100.0
2011-07-19 15:45:00,36.15,36.16,36.13,36.14,93200.0,26.1166,26.1238,26.1021,26.1094,93200.0
2011-07-19 15:50:00,36.15,36.16,36.11,36.11,291500.0,26.1166,26.1238,26.0877,26.0877,291500.0
2011-07-19 15:55:00,36.12,36.12,36.05,36.1,939100.0,26.0949,26.0949,26.0443,26.0805,939100.0
2011-07-20 09:30:00,36.24,36.3,36.0,36.09,258100.0,26.1816,26.2249,26.0082,26.0732,258100.0
2011-07-20 09:35:00,36.08,36.12,35.98,36.1,125400.0,26.066,26.0949,25.9938,26.0805,125400.0
2011-07-20 09:40:00,36.1,36.1,35.99,36.02,100300.0,26.0805,26.0805,26.001,26.0227,100300.0
2011-07-20 09:45:00,36.02,36.08,35.99,36.07,226300.0,26.0227,26.066,26.001,26.0588,226300.0
2011-07-20 09:50:00,36.06,36.09,36.06,36.07,175000.0,26.0516,26.0732,26.0516,26.0588,175000.0
2011-07-20 09:55:00,36.08,36.08,36.03,36.03,101500.0,26.066,26.066,26.0299,26.0299,101500.0
2011-07-20 10:00:00,36.03,36.04,35.96,35.99,337800.0,26.0299,26.0371,25.9793,26.001,337800.0
2011-07-20 10:05:00,35.99,36.08,35.99,36.05,441000.0,26.001,26.066,26.001,26.0443,441000.0
2011-07-20 10:10:00,36.05,36.1,35.99,36.01,273900.0,26.0443,26.0805,26.001,26.0154,273900.0
2011-07-20 10:15:00,36.01,36.06,35.92,36.0,301900.0,26.0154,26.0516,25.9504,26.0082,301900.0
2011-07-20 10:20:00,36.0,36.07,35.99,36.06,306100.0,26.0082,26.0588,26.001,26.0516,306100.0
2011-07-20 10:25:00,36.06,36.12,36.04,36.09,106600.0,26.0516,26.0949,26.0371,26.0732,106600.0
2011-07-20 10:30:00,36.08,36.09,35.98,36.03,463600.0,26.066,26.0732,25.9938,26.0299,463600.0
2011-07-20 10:35:00,36.04,36.04,35.96,35.96,157300.0,26.0371,26.0371,25.9793,25.9793,157300.0
2011-07-20 10:40:00,35.96,36.02,35.96,36.0,358200.0,25.9793,26.0227,25.9793,26.0082,358200.0
2011-07-20 10:45:00,36.01,36.04,35.97,35.99,256800.0,26.0154,26.0371,25.9865,26.001,256800.0
2011-07-20 10:50:00,36.0,36.01,35.99,36.0,452200.0,26.0082,26.0154,26.001,26.0082,452200.0
2011-07-20 10:55:00,36.0,36.04,35.99,36.02,71600.0,26.0082,26.0371,26.001,26.0227,71600.0
2011-07-20 11:00:00,36.03,36.1,36.03,36.09,64800.0,26.0299,26.0805,26.0299,26.0732,64800.0
2011-07-20 11:05:00,36.09,36.13,36.09,36.11,47700.0,26.0732,26.1021,26.0732,26.0877,47700.0
2011-07-20 11:10:00,36.11,36.12,36.07,36.08,48100.0,26.0877,26.0949,26.0588,26.066,48100.0
2011-07-20 11:15:00,36.07,36.1,36.06,36.09,36100.0,26.0588,26.0805,26.0516,26.0732,36100.0
2011-07-20 11:20:00,36.1,36.12,36.07,36.08,93500.0,26.0805,26.0949,26.0588,26.066,93500.0
2011-07-20 11:25:00,36.08,36.08,36.05,36.07,129100.0,26.066,26.066,26.0443,26.0588,129100.0
2011-07-20 11:30:00,36.07,36.12,36.06,36.12,298800.0,26.0588,26.0949,26.0516,26.0949,298800.0
2011-07-20 11:35:00,36.12,36.14,36.11,36.13,75700.0,26.0949,26.1094,26.0877,26.1021,75700.0
2011-07-20 11:40:00,36.13,36.15,36.08,36.09,98300.0,26.1021,26.1166,26.066,26.0732,98300.0
2011-07-20 11:45:00,36.1,36.19,36.09,36.12,223600.0,26.0805,26.1455,26.0732,26.0949,223600.0
2011-07-20 11:50:00,36.11,36.12,36.09,36.11,59000.0,26.0877,26.0949,26.0732,26.0877,59000.0
2011-07-20 11:55:00,36.11,36.15,36.1,36.15,113900.0,26.0877,26.1166,26.0805,26.1166,113900.0
2011-07-20 12:00:00,36.15,36.16,36.13,36.13,64600.0,26.1166,26.1238,26.1021,26.1021,64600.0
2011-07-20 12:05:00,36.13,36.14,36.12,36.14,24500.0,26.1021,26.1094,26.0949,26.1094,24500.0
2011-07-20 12:10:00,36.14,36.17,36.12,36.17,62600.0,26.1094,26.131,26.0949,26.131,62600.0
2011-07-20 12:15:00,36.17,36.2,36.15,36.2,111200.0,26.131,26.1527,26.1166,26.1527,111200.0
2011-07-20 12:20:00,36.21,36.21,36.16,36.17,90700.0,26.1599,26.1599,26.1238,26.131,90700.0
2011-07-20 12:25:00,36.17,36.21,36.16,36.21,57500.0,26.131,26.1599,26.1238,26.1599,57500.0
2011-07-20 12:30:00,36.21,36.22,36.19,36.2,42100.0,26.1599,26.1672,26.1455,26.1527,42100.0
2011-07-20 12:35:00,36.19,36.22,36.19,36.2,38100.0,26.1455,26.1672,26.1455,26.1527,38100.0
2011-07-20 12:40:00,36.2,36.21,36.19,36.2,32100.0,26.1527,26.1599,26.1455,26.1527,32100.0
2011-07-20 12:45:00,36.19,36.25,36.19,36.25,52400.0,26.1455,26.1888,26.1455,26.1888,52400.0
2011-07-20 12:50:00,36.25,36.32,36.24,36.32,92500.0,26.1888,26.2394,26.1816,26.2394,92500.0
2011-07-20 12:55:00,36.32,36.33,36.27,36.31,176300.0,26.2394,26.2466,26.2033,26.2322,176300.0
2011-07-20 13:00:00,36.32,36.35,36.31,36.34,126400.0,26.2394,26.2611,26.2322,26.2538,126400.0
2011-07-20 13:05:00,36.34,36.36,36.32,36.34,112900.0,26.2538,26.2683,26.2394,26.2538,112900.0
2011-07-20 13:10:00,36.36,36.36,36.32,36.33,32400.0,26.2683,26.2683,26.2394,26.2466,32400.0
2011-07-20 13:15:00,36.33,36.38,36.32,36.37,86600.0,26.2466,26.2827,26.2394,26.2755,86600.0
2011-07-20 13:20:00,36.37,36.39,36.36,36.39,33100.0,26.2755,26.29,26.2683,26.29,33100.0
2011-07-20 13:25:00,36.39,36.43,36.39,36.42,146900.0,26.29,26.3189,26.29,26.3116,146900.0
2011-07-20 13:30:00,36.42,36.43,36.4,36.42,73000.0,26.3116,26.3189,26.2972,26.3116,73000.0
2011-07-20 13:35:00,36.42,36.42,36.38,36.42,98000.0,26.3116,26.3116,26.2827,26.3116,98000.0
2011-07-20 13:40:00,36.42,36.42,36.37,36.39,58600.0,26.3116,26.3116,26.2755,26.29,58600.0
2011-07-20 13:45:00,36.39,36.41,36.39,36.39,16000.0,26.29,26.3044,26.29,26.29,16000.0
2011-07-20 13:50:00,36.4,36.41,36.39,36.4,28100.0,26.2972,26.3044,26.29,26.2972,28100.0
2011-07-20 13:55:00,36.4,36.4,36.38,36.38,41300.0,26.2972,26.2972,26.2827,26.2827,41300.0
2011-07-20 14:00:00,36.38,36.39,36.38,36.38,25100.0,26.2827,26.29,26.2827,26.2827,25100.0
2011-07-20 14:05:00,36.38,36.39,36.37,36.38,38700.0,26.2827,26.29,26.2755,26.2827,38700.0
2011-07-20 14:10:00,36.38,36.41,36.38,36.41,149100.0,26.2827,26.3044,26.2827,26.3044,149100.0
2011-07-20 14:15:00,36.41,36.45,36.4,36.43,169900.0,26.3044,26.3333,26.2972,26.3189,169900.0
2011-07-20 14:20:00,36.43,36.46,36.42,36.44,130200.0,26.3189,26.3405,26.3116,26.3261,130200.0
2011-07-20 14:25:00,36.44,36.52,36.44,36.51,174600.0,26.3261,26.3839,26.3261,26.3767,174600.0
2011-07-20 14:30:00,36.52,36.54,36.51,36.52,209200.0,26.3839,26.3983,26.3767,26.3839,209200.0
2011-07-20 14:35:00,36.53,36.55,36.52,36.54,85100.0,26.3911,26.4056,26.3839,26.3983,85100.0
2011-07-20 14:40:00,36.55,36.58,36.54,36.55,144600.0,26.4056,26.4272,26.3983,26.4056,144600.0
2011-07-20 14:45:00,36.55,36.55,36.46,36.47,65100.0,26.4056,26.4056,26.3405,26.3478,65100.0
2011-07-20 14:50:00,36.47,36.48,36.46,36.46,39600.0,26.3478,26.355,26.3405,26.3405,39600.0
2011-07-20 14:55:00,36.46,36.47,36.42,36.46,60500.0,26.3405,26.3478,26.3116,26.3405,60500.0
2011-07-20 15:00:00,36.46,36.47,36.42,36.43,41500.0,26.3405,26.3478,26.3116,26.3189,41500.0
2011-07-20 15:05:00,36.44,36.52,36.43,36.51,162700.0,26.3261,26.3839,26.3189,26.3767,162700.0
2011-07-20 15:10:00,36.51,36.53,36.49,36.51,260900.0,26.3767,26.3911,26.3622,26.3767,260900.0
2011-07-20 15:15:00,36.51,36.54,36.5,36.5,99500.0,26.3767,26.3983,26.3694,26.3694,99500.0
2011-07-20 15:20:00,36.5,36.5,36.45,36.46,94500.0,26.3694,26.3694,26.3333,26.3405,94500.0
2011-07-20 15:25:00,36.46,36.46,36.42,36.43,68000.0,26.3405,26.3405,26.3116,26.3189,68000.0
2011-07-20 15:30:00,36.44,36.45,36.41,36.41,65800.0,26.3261,26.3333,26.3044,26.3044,65800.0
2011-07-20 15:35:00,36.41,36.48,36.41,36.46,313100.0,26.3044,26.355,26.3044,26.3405,313100.0
2011-07-20 15:40:00,36.46,36.47,36.43,36.43,59300.0,26.3405,26.3478,26.3189,26.3189,59300.0
2011-07-20 15:45:00,36.43,36.44,36.4,36.43,296100.0,26.3189,26.3261,26.2972,26.3189,296100.0
2011-07-20 15:50:00,36.44,36.44,36.39,36.41,214200.0,26.3261,26.3261,26.29,26.3044,214200.0
2011-07-20 15:55:00,36.41,36.44,36.37,36.43,466100.0,26.3044,26.3261,26.2755,26.3189,466100.0
2011-07-21 09:30:00,36.57,36.76,36.53,36.74,187500.0,26.42,26.5573,26.3911,26.5428,187500.0
2011-07-21 09:35:00,36.74,36.91,36.65,36.87,138000.0,26.5428,26.6656,26.4778,26.6367,138000.0
2011-07-21 09:40:00,36.87,36.93,36.85,36.9,127000.0,26.6367,26.6801,26.6223,26.6584,127000.0
2011-07-21 09:45:00,36.89,36.97,36.81,36.94,154200.0,26.6512,26.709,26.5934,26.6873,154200.0
2011-07-21 09:50:00,36.95,37.0,36.92,36.95,117700.0,26.6945,26.7307,26.6729,26.6945,117700.0
2011-07-21 09:55:00,36.95,36.95,36.87,36.9,86900.0,26.6945,26.6945,26.6367,26.6584,86900.0
2011-07-21 10:00:00,36.89,37.04,36.86,37.0,262100.0,26.6512,26.7596,26.6295,26.7307,262100.0
2011-07-21 10:05:00,37.0,37.11,36.99,37.09,316600.0,26.7307,26.8101,26.7234,26.7957,316600.0
2011-07-21 10:10:00,37.1,37.2,37.08,37.18,178000.0,26.8029,26.8752,26.7885,26.8607,178000.0
2011-07-21 10:15:00,37.18,37.2,37.08,37.12,127400.0,26.8607,26.8752,26.7885,26.8174,127400.0
2011-07-21 10:20:00,37.13,37.19,37.08,37.09,205100.0,26.8246,26.8679,26.7885,26.7957,205100.0
2011-07-21 10:25:00,37.08,37.13,37.07,37.13,282700.0,26.7885,26.8246,26.7812,26.8246,282700.0
2011-07-21 10:30:00,37.13,37.18,37.09,37.14,125700.0,26.8246,26.8607,26.7957,26.8318,125700.0
2011-07-21 10:35:00,37.14,37.15,37.02,37.05,182200.0,26.8318,26.839,26.7451,26.7668,182200.0
2011-07-21 10:40:00,37.05,37.06,37.03,37.05,53200.0,26.7668,26.774,26.7523,26.7668,53200.0
2011-07-21 10:45:00,37.05,37.06,37.02,37.05,37100.0,26.7668,26.774,26.7451,26.7668,37100.0
2011-07-21 10:50:00,37.05,37.12,37.05,37.11,173500.0,26.7668,26.8174,26.7668,26.8101,173500.0
2011-07-21 10:55:00,37.11,37.13,37.09,37.13,91400.0,26.8101,26.8246,26.7957,26.8246,91400.0
2011-07-21 11:00:00,37.13,37.16,37.11,37.12,58500.0,26.8246,26.8463,26.8101,26.8174,58500.0
2011-07-21 11:05:00,37.11,37.17,37.11,37.17,81000.0,26.8101,26.8535,26.8101,26.8535,81000.0
2011-07-21 11:10:00,37.16,37.21,37.16,37.2,158100.0,26.8463,26.8824,26.8463,26.8752,158100.0
2011-07-21 11:15:00,37.2,37.21,37.13,37.18,116400.0,26.8752,26.8824,26.8246,26.8607,116400.0
2011-07-21 11:20:00,37.18,37.21,37.15,37.2,103500.0,26.8607,26.8824,26.839,26.8752,103500.0
2011-07-21 11:25:00,37.21,37.21,37.09,37.1,211000.0,26.8824,26.8824,26.7957,26.8029,211000.0
2011-07-21 11:30:00,37.09,37.1,37.04,37.05,142600.0,26.7957,26.8029,26.7596,26.7668,142600.0
2011-07-21 11:35:00,37.05,37.09,37.05,37.08,45800.0,26.7668,26.7957,26.7668,26.7885,45800.0
2011-07-21 11:40:00,37.09,37.11,37.03,37.03,97900.0,26.7957,26.8101,26.7523,26.7523,97900.0
2011-07-21 11:45:00,37.03,37.03,36.97,36.97,121400.0,26.7523,26.7523,26.709,26.709,121400.0
2011-07-21 11:50:00,36.98,36.98,36.91,36.94,124900.0,26.7162,26.7162,26.6656,26.6873,124900.0
2011-07-21 11:55:00,36.94,37.0,36.92,36.94,64200.0,26.6873,26.7307,26.6729,26.6873,64200.0
2011-07-21 12:00:00,36.94,37.0,36.93,36.95,69100.0,26.6873,26.7307,26.6801,26.6945,69100.0
2011-07-21 12:05:00,36.95,36.95,36.89,36.9,48700.0,26.6945,26.6945,26.6512,26.6584,48700.0
2011-07-21 12:10:00,36.89,36.91,36.85,36.9,93600.0,26.6512,26.6656,26.6223,26.6584,93600.0
2011-07-21 12:15:00,36.9,36.9,36.83,36.84,81800.0,26.6584,26.6584,26.6078,26.6151,81800.0
2011-07-21 12:20:00,36.84,36.88,36.8,36.87,261200.0,26.6151,26.644,26.5862,26.6367,261200.0
2011-07-21 12:25:00,36.86,36.91,36.86,36.91,30900.0,26.6295,26.6656,26.6295,26.6656,30900.0
2011-07-21 12:30:00,36.9,36.92,36.85,36.85,159700.0,26.6584,26.6729,26.6223,26.6223,159700.0
2011-07-21 12:35:00,36.85,36.88,36.8,36.84,276800.0,26.6223,26.644,26.5862,26.6151,276800.0
2011-07-21 12:40:00,36.84,37.0,36.84,36.99,214500.0,26.6151,26.7307,26.6151,26.7234,214500.0
2011-07-21 12:45:00,36.99,37.03,36.95,37.0,225400.0,26.7234,26.7523,26.6945,26.7307,225400.0
2011-07-21 12:50:00,37.01,37.01,36.86,36.87,425900.0,26.7379,26.7379,26.6295,26.6367,425900.0
2011-07-21 12:55:00,36.86,36.91,36.82,36.9,149000.0,26.6295,26.6656,26.6006,26.6584,149000.0
2011-07-21 13:00:00,36.9,36.93,36.87,36.91,131500.0,26.6584,26.6801,26.6367,26.6656,131500.0
2011-07-21 13:05:00,36.9,36.91,36.83,36.84,105100.0,26.6584,26.6656,26.6078,26.6151,105100.0
2011-07-21 13:10:00,36.83,36.85,36.8,36.83,113600.0,26.6078,26.6223,26.5862,26.6078,113600.0
2011-07-21 13:15:00,36.84,36.85,36.82,36.85,139100.0,26.6151,26.6223,26.6006,26.6223,139100.0
2011-07-21 13:20:00,36.84,36.88,36.82,36.85,112100.0,26.6151,26.644,26.6006,26.6223,112100.0
2011-07-21 13:25:00,36.84,36.89,36.84,36.89,87900.0,26.6151,26.6512,26.6151,26.6512,87900.0
2011-07-21 13:30:00,36.88,36.89,36.86,36.87,66400.0,26.644,26.6512,26.6295,26.6367,66400.0
2011-07-21 13:35:00,36.88,36.88,36.8,36.87,119100.0,26.644,26.644,26.5862,26.6367,119100.0
2011-07-21 13:40:00,36.86,36.87,36.83,36.84,77800.0,26.6295,26.6367,26.6078,26.6151,77800.0
2011-07-21 13:45:00,36.84,36.86,36.83,36.83,86700.0,26.6151,26.6295,26.6078,26.6078,86700.0
2011-07-21 13:50:00,36.82,36.86,36.82,36.85,83000.0,26.6006,26.6295,26.6006,26.6223,83000.0
2011-07-21 13:55:00,36.85,36.87,36.82,36.87,141300.0,26.6223,26.6367,26.6006,26.6367,141300.0
2011-07-21 14:00:00,36.87,36.89,36.84,36.85,77400.0,26.6367,26.6512,26.6151,26.6223,77400.0
2011-07-21 14:05:00,36.85,36.85,36.83,36.84,85600.0,26.6223,26.6223,26.6078,26.6151,85600.0
2011-07-21 14:10:00,36.84,36.87,36.83,36.87,66400.0,26.6151,26.6367,26.6078,26.6367,66400.0
2011-07-21 14:15:00,36.87,36.87,36.83,36.84,151200.0,26.6367,26.6367,26.6078,26.6151,151200.0
2011-07-21 14:20:00,36.83,36.86,36.83,36.84,94100.0,26.6078,26.6295,26.6078,26.6151,94100.0
2011-07-21 14:25:00,36.84,36.88,36.84,36.85,105200.0,26.6151,26.644,26.6151,26.6223,105200.0
2011-07-21 14:30:00,36.84,36.91,36.84,36.9,223200.0,26.6151,26.6656,26.6151,26.6584,223200.0
2011-07-21 14:35:00,36.9,36.95,36.87,36.88,185400.0,26.6584,26.6945,26.6367,26.644,185400.0
2011-07-21 14:40:00,36.88,36.91,36.88,36.9,128300.0,26.644,26.6656,26.644,26.6584,128300.0
2011-07-21 14:45:00,36.9,36.91,36.89,36.91,64900.0,26.6584,26.6656,26.6512,26.6656,64900.0
2011-07-21 14:50:00,36.91,36.91,36.89,36.9,77700.0,26.6656,26.6656,26.6512,26.6584,77700.0
2011-07-21 14:55:00,36.91,36.92,36.88,36.91,123500.0,26.6656,26.6729,26.644,26.6656,123500.0
2011-07-21 15:00:00,36.92,36.94,36.88,36.9,155800.0,26.6729,26.6873,26.644,26.6584,155800.0
2011-07-21 15:05:00,36.9,36.92,36.83,36.83,100200.0,26.6584,26.6729,26.6078,26.6078,100200.0
2011-07-21 15:10:00,36.83,36.84,36.76,36.77,239700.0,26.6078,26.6151,26.5573,26.5645,239700.0
2011-07-21 15:15:00,36.77,36.83,36.76,36.82,195100.0,26.5645,26.6078,26.5573,26.6006,195100.0
2011-07-21 15:20:00,36.82,36.84,36.76,36.82,182500.0,26.6006,26.6151,26.5573,26.6006,182500.0
2011-07-21 15:25:00,36.81,36.85,36.81,36.83,79900.0,26.5934,26.6223,26.5934,26.6078,79900.0
2011-07-21 15:30:00,36.84,36.84,36.77,36.77,369100.0,26.6151,26.6151,26.5645,26.5645,369100.0
2011-07-21 15:35:00,36.77,36.78,36.72,36.72,160400.0,26.5645,26.5717,26.5284,26.5284,160400.0
2011-07-21 15:40:00,36.72,36.76,36.72,36.76,201400.0,26.5284,26.5573,26.5284,26.5573,201400.0
2011-07-21 15:45:00,36.76,36.8,36.71,36.73,212000.0,26.5573,26.5862,26.5212,26.5356,212000.0
2011-07-21 15:50:00,36.74,36.75,36.66,36.67,387500.0,26.5428,26.5501,26.485,26.4923,387500.0
2011-07-21 15:55:00,36.67,36.72,36.66,36.72,509400.0,26.4923,26.5284,26.485,26.5284,509400.0
2011-07-22 09:30:00,36.7,36.81,36.69,36.76,175200.0,26.5139,26.5934,26.5067,26.5573,175200.0
2011-07-22 09:35:00,36.75,36.82,36.67,36.7,102100.0,26.5501,26.6006,26.4923,26.5139,102100.0
2011-07-22 09:40:00,36.67,36.69,36.61,36.67,103300.0,26.4923,26.5067,26.4489,26.4923,103300.0
2011-07-22 09:45:00,36.67,36.68,36.61,36.67,63900.0,26.4923,26.4995,26.4489,26.4923,63900.0
2011-07-22 09:50:00,36.68,36.68,36.55,36.57,126400.0,26.4995,26.4995,26.4056,26.42,126400.0
2011-07-22 09:55:00,36.57,36.61,36.54,36.57,83300.0,26.42,26.4489,26.3983,26.42,83300.0
2011-07-22 10:00:00,36.56,36.57,36.5,36.52,139900.0,26.4128,26.42,26.3694,26.3839,139900.0
2011-07-22 10:05:00,36.52,36.54,36.49,36.51,118600.0,26.3839,26.3983,26.3622,26.3767,118600.0
2011-07-22 10:10:00,36.52,36.56,36.49,36.55,141400.0,26.3839,26.4128,26.3622,26.4056,141400.0
2011-07-22 10:15:00,36.55,36.56,36.43,36.47,117500.0,26.4056,26.4128,26.3189,26.3478,117500.0
2011-07-22 10:20:00,36.48,36.5,36.39,36.41,99400.0,26.355,26.3694,26.29,26.3044,99400.0
2011-07-22 10:25:00,36.41,36.5,36.37,36.48,103400.0,26.3044,26.3694,26.2755,26.355,103400.0
2011-07-22 10:30:00,36.49,36.58,36.48,36.57,227700.0,26.3622,26.4272,26.355,26.42,227700.0
2011-07-22 10:35:00,36.57,36.58,36.52,36.58,113700.0,26.42,26.4272,26.3839,26.4272,113700.0
2011-07-22 10:40:00,36.58,36.61,36.53,36.56,137100.0,26.4272,26.4489,26.3911,26.4128,137100.0
2011-07-22 10:45:00,36.57,36.62,36.55,36.57,93900.0,26.42,26.4561,26.4056,26.42,93900.0
2011-07-22 10:50:00,36.57,36.57,36.51,36.55,56900.0,26.42,26.42,26.3767,26.4056,56900.0
2011-07-22 10:55:00,36.55,36.7,36.55,36.7,279900.0,26.4056,26.5139,26.4056,26.5139,279900.0
2011-07-22 11:00:00,36.69,36.7,36.63,36.63,117400.0,26.5067,26.5139,26.4634,26.4634,117400.0
2011-07-22 11:05:00,36.63,36.64,36.62,36.63,104100.0,26.4634,26.4706,26.4561,26.4634,104100.0
2011-07-22 11:10:00,36.63,36.65,36.62,36.63,50100.0,26.4634,26.4778,26.4561,26.4634,50100.0
2011-07-22 11:15:00,36.62,36.64,36.58,36.58,74400.0,26.4561,26.4706,26.4272,26.4272,74400.0
2011-07-22 11:20:00,36.58,36.58,36.52,36.57,125100.0,26.4272,26.4272,26.3839,26.42,125100.0
2011-07-22 11:25:00,36.57,36.57,36.51,36.52,46300.0,26.42,26.42,26.3767,26.3839,46300.0
2011-07-22 11:30:00,36.52,36.57,36.52,36.56,58500.0,26.3839,26.42,26.3839,26.4128,58500.0
2011-07-22 11:35:00,36.56,36.57,36.51,36.57,75800.0,26.4128,26.42,26.3767,26.42,75800.0
2011-07-22 11:40:00,36.58,36.59,36.53,36.58,60000.0,26.4272,26.4345,26.3911,26.4272,60000.0
2011-07-22 11:45:00,36.58,36.58,36.52,36.53,54600.0,26.4272,26.4272,26.3839,26.3911,54600.0
2011-07-22 11:50:00,36.52,36.53,36.51,36.51,17800.0,26.3839,26.3911,26.3767,26.3767,17800.0
2011-07-22 11:55:00,36.51,36.56,36.51,36.51,66000.0,26.3767,26.4128,26.3767,26.3767,66000.0
2011-07-22 12:00:00,36.51,36.52,36.48,36.51,73200.0,26.3767,26.3839,26.355,26.3767,73200.0
2011-07-22 12:05:00,36.51,36.54,36.5,36.53,53200.0,26.3767,26.3983,26.3694,26.3911,53200.0
2011-07-22 12:10:00,36.53,36.59,36.52,36.59,60800.0,26.3911,26.4345,26.3839,26.4345,60800.0
2011-07-22 12:15:00,36.59,36.6,36.53,36.53,44200.0,26.4345,26.4417,26.3911,26.3911,44200.0
2011-07-22 12:20:00,36.53,36.54,36.51,36.51,46000.0,26.3911,26.3983,26.3767,26.3767,46000.0
2011-07-22 12:25:00,36.51,36.54,36.5,36.52,46900.0,26.3767,26.3983,26.3694,26.3839,46900.0
2011-07-22 12:30:00,36.52,36.54,36.51,36.53,27000.0,26.3839,26.3983,26.3767,26.3911,27000.0
2011-07-22 12:35:00,36.53,36.54,36.5,36.51,26300.0,26.3911,26.3983,26.3694,26.3767,26300.0
2011-07-22 12:40:00,36.51,36.53,36.5,36.51,38100.0,26.3767,26.3911,26.3694,26.3767,38100.0
2011-07-22 12:45:00,36.51,36.52,36.5,36.51,24500.0,26.3767,26.3839,26.3694,26.3767,24500.0
2011-07-22 12:50:00,36.51,36.54,36.51,36.53,45400.0,26.3767,26.3983,26.3767,26.3911,45400.0
2011-07-22 12:55:00,36.54,36.56,36.51,36.54,62200.0,26.3983,26.4128,26.3767,26.3983,62200.0
2011-07-22 13:00:00,36.55,36.57,36.53,36.53,48500.0,26.4056,26.42,26.3911,26.3911,48500.0
2011-07-22 13:05:00,36.53,36.54,36.52,36.54,31200.0,26.3911,26.3983,26.3839,26.3983,31200.0
2011-07-22 13:10:00,36.54,36.54,36.51,36.52,52800.0,26.3983,26.3983,26.3767,26.3839,52800.0
2011-07-22 13:15:00,36.52,36.53,36.5,36.52,38600.0,26.3839,26.3911,26.3694,26.3839,38600.0
2011-07-22 13:20:00,36.52,36.53,36.5,36.51,59200.0,26.3839,26.3911,26.3694,26.3767,59200.0
2011-07-22 13:25:00,36.52,36.53,36.5,36.53,40600.0,26.3839,26.3911,26.3694,26.3911,40600.0
2011-07-22 13:30:00,36.53,36.53,36.5,36.52,48200.0,26.3911,26.3911,26.3694,26.3839,48200.0
2011-07-22 13:35:00,36.52,36.52,36.48,36.49,341500.0,26.3839,26.3839,26.355,26.3622,341500.0
2011-07-22 13:40:00,36.5,36.55,36.49,36.54,59800.0,26.3694,26.4056,26.3622,26.3983,59800.0
2011-07-22 13:45:00,36.54,36.55,36.49,36.5,166300.0,26.3983,26.4056,26.3622,26.3694,166300.0
2011-07-22 13:50:00,36.5,36.51,36.48,36.48,52300.0,26.3694,26.3767,26.355,26.355,52300.0
2011-07-22 13:55:00,36.48,36.53,36.48,36.51,59100.0,26.355,26.3911,26.355,26.3767,59100.0
2011-07-22 14:00:00,36.51,36.54,36.5,36.5,47900.0,26.3767,26.3983,26.3694,26.3694,47900.0
2011-07-22 14:05:00,36.5,36.52,36.48,36.52,54600.0,26.3694,26.3839,26.355,26.3839,54600.0
2011-07-22 14:10:00,36.52,36.52,36.51,36.51,31800.0,26.3839,26.3839,26.3767,26.3767,31800.0
2011-07-22 14:15:00,36.51,36.52,36.5,36.52,44300.0,26.3767,26.3839,26.3694,26.3839,44300.0
2011-07-22 14:20:00,36.52,36.53,36.5,36.51,87100.0,26.3839,26.3911,26.3694,26.3767,87100.0
2011-07-22 14:25:00,36.52,36.53,36.5,36.5,42500.0,26.3839,26.3911,26.3694,26.3694,42500.0
2011-07-22 14:30:00,36.51,36.55,36.5,36.54,65000.0,26.3767,26.4056,26.3694,26.3983,65000.0
2011-07-22 14:35:00,36.54,36.57,36.5,36.51,93100.0,26.3983,26.42,26.3694,26.3767,93100.0
2011-07-22 14:40:00,36.51,36.57,36.5,36.54,304600.0,26.3767,26.42,26.3694,26.3983,304600.0
2011-07-22 14:45:00,36.54,36.56,36.51,36.51,130900.0,26.3983,26.4128,26.3767,26.3767,130900.0
2011-07-22 14:50:00,36.51,36.52,36.51,36.52,36700.0,26.3767,26.3839,26.3767,26.3839,36700.0
2011-07-22 14:55:00,36.52,36.54,36.51,36.53,54100.0,26.3839,26.3983,26.3767,26.3911,54100.0
2011-07-22 15:00:00,36.52,36.53,36.51,36.52,69900.0,26.3839,26.3911,26.3767,26.3839,69900.0
2011-07-22 15:05:00,36.52,36.53,36.49,36.5,130600.0,26.3839,26.3911,26.3622,26.3694,130600.0
2011-07-22 15:10:00,36.5,36.5,36.48,36.48,44400.0,26.3694,26.3694,26.355,26.355,44400.0
2011-07-22 15:15:00,36.48,36.5,36.47,36.5,105600.0,26.355,26.3694,26.3478,26.3694,105600.0
2011-07-22 15:20:00,36.49,36.5,36.48,36.48,58500.0,26.3622,26.3694,26.355,26.355,58500.0
2011-07-22 15:25:00,36.48,36.5,36.46,36.46,57000.0,26.355,26.3694,26.3405,26.3405,57000.0
2011-07-22 15:30:00,36.46,36.49,36.45,36.46,105900.0,26.3405,26.3622,26.3333,26.3405,105900.0
2011-07-22 15:35:00,36.46,36.48,36.44,36.45,99600.0,26.3405,26.355,26.3261,26.3333,99600.0
2011-07-22 15:40:00,36.45,36.46,36.42,36.43,170800.0,26.3333,26.3405,26.3116,26.3189,170800.0
2011-07-22 15:45:00,36.44,36.52,36.44,36.49,341000.0,26.3261,26.3839,26.3261,26.3622,341000.0
2011-07-22 15:50:00,36.49,36.5,36.47,36.5,222200.0,26.3622,26.3694,26.3478,26.3694,222200.0
2011-07-22 15:55:00,36.5,36.52,36.49,36.51,348800.0,26.3694,26.3839,26.3622,26.3767,348800.0
2011-07-25 09:30:00,36.3,36.49,36.24,36.47,312900.0,26.2249,26.3622,26.1816,26.3478,312900.0
2011-07-25 09:35:00,36.46,36.62,36.45,36.61,200000.0,26.3405,26.4561,26.3333,26.4489,200000.0
2011-07-25 09:40:00,36.6,36.62,36.44,36.47,196200.0,26.4417,26.4561,26.3261,26.3478,196200.0
2011-07-25 09:45:00,36.47,36.57,36.44,36.5,140700.0,26.3478,26.42,26.3261,26.3694,140700.0
2011-07-25 09:50:00,36.5,36.58,36.5,36.52,221200.0,26.3694,26.4272,26.3694,26.3839,221200.0
2011-07-25 09:55:00,36.51,36.6,36.51,36.6,84200.0,26.3767,26.4417,26.3767,26.4417,84200.0
2011-07-25 10:00:00,36.6,36.61,36.55,36.56,258800.0,26.4417,26.4489,26.4056,26.4128,258800.0
2011-07-25 10:05:00,36.57,36.63,36.56,36.61,110900.0,26.42,26.4634,26.4128,26.4489,110900.0
2011-07-25 10:10:00,36.61,36.64,36.56,36.58,192700.0,26.4489,26.4706,26.4128,26.4272,192700.0
2011-07-25 10:15:00,36.58,36.65,36.57,36.64,160300.0,26.4272,26.4778,26.42,26.4706,160300.0
2011-07-25 10:20:00,36.64,36.68,36.61,36.66,92800.0,26.4706,26.4995,26.4489,26.485,92800.0
2011-07-25 10:25:00,36.66,36.72,36.65,36.67,106700.0,26.485,26.5284,26.4778,26.4923,106700.0
2011-07-25 10:30:00,36.68,36.7,36.63,36.68,160700.0,26.4995,26.5139,26.4634,26.4995,160700.0
2011-07-25 10:35:00,36.68,36.72,36.66,36.71,71400.0,26.4995,26.5284,26.485,26.5212,71400.0
2011-07-25 10:40:00,36.72,36.77,36.71,36.73,143600.0,26.5284,26.5645,26.5212,26.5356,143600.0
2011-07-25 10:45:00,36.73,36.85,36.73,36.81,221800.0,26.5356,26.6223,26.5356,26.5934,221800.0
2011-07-25 10:50:00,36.81,36.81,36.75,36.8,106700.0,26.5934,26.5934,26.5501,26.5862,106700.0
2011-07-25 10:55:00,36.79,36.86,36.78,36.86,185000.0,26.5789,26.6295,26.5717,26.6295,185000.0
2011-07-25 11:00:00,36.86,36.9,36.84,36.85,133200.0,26.6295,26.6584,26.6151,26.6223,133200.0
2011-07-25 11:05:00,36.85,36.87,36.83,36.85,84900.0,26.6223,26.6367,26.6078,26.6223,84900.0
2011-07-25 11:10:00,36.84,36.85,36.8,36.8,63700.0,26.6151,26.6223,26.5862,26.5862,63700.0
2011-07-25 11:15:00,36.8,36.82,36.79,36.79,87500.0,26.5862,26.6006,26.5789,26.5789,87500.0
2011-07-25 11:20:00,36.79,36.84,36.76,36.84,144000.0,26.5789,26.6151,26.5573,26.6151,144000.0
2011-07-25 11:25:00,36.84,36.86,36.81,36.83,101300.0,26.6151,26.6295,26.5934,26.6078,101300.0
2011-07-25 11:30:00,36.84,36.87,36.82,36.87,54500.0,26.6151,26.6367,26.6006,26.6367,54500.0
2011-07-25 11:35:00,36.87,36.92,36.87,36.92,264200.0,26.6367,26.6729,26.6367,26.6729,264200.0
2011-07-25 11:40:00,36.93,36.94,36.82,36.85,139800.0,26.6801,26.6873,26.6006,26.6223,139800.0
2011-07-25 11:45:00,36.85,36.87,36.8,36.81,65000.0,26.6223,26.6367,26.5862,26.5934,65000.0
2011-07-25 11:50:00,36.8,36.86,36.79,36.84,119100.0,26.5862,26.6295,26.5789,26.6151,119100.0
2011-07-25 11:55:00,36.84,36.88,36.84,36.88,73900.0,26.6151,26.644,26.6151,26.644,73900.0
2011-07-25 12:00:00,36.88,36.92,36.87,36.87,62700.0,26.644,26.6729,26.6367,26.6367,62700.0
2011-07-25 12:05:00,36.87,36.91,36.87,36.91,82900.0,26.6367,26.6656,26.6367,26.6656,82900.0
2011-07-25 12:10:00,36.9,36.92,36.86,36.87,40600.0,26.6584,26.6729,26.6295,26.6367,40600.0
2011-07-25 12:15:00,36.86,36.9,36.86,36.86,51400.0,26.6295,26.6584,26.6295,26.6295,51400.0
2011-07-25 12:20:00,36.87,36.92,36.87,36.92,53100.0,26.6367,26.6729,26.6367,26.6729,53100.0
2011-07-25 12:25:00,36.92,36.95,36.89,36.95,85000.0,26.6729,26.6945,26.6512,26.6945,85000.0
2011-07-25 12:30:00,36.95,36.97,36.94,36.96,67000.0,26.6945,26.709,26.6873,26.7018,67000.0
2011-07-25 12:35:00,36.97,36.97,36.93,36.94,79600.0,26.709,26.709,26.6801,26.6873,79600.0
2011-07-25 12:40:00,36.94,36.96,36.91,36.91,82000.0,26.6873,26.7018,26.6656,26.6656,82000.0
2011-07-25 12:45:00,36.91,36.95,36.9,36.92,41200.0,26.6656,26.6945,26.6584,26.6729,41200.0
2011-07-25 12:50:00,36.93,36.95,36.92,36.93,28200.0,26.6801,26.6945,26.6729,26.6801,28200.0
2011-07-25 12:55:00,36.93,36.96,36.93,36.93,32400.0,26.6801,26.7018,26.6801,26.6801,32400.0
2011-07-25 13:00:00,36.92,36.94,36.9,36.94,57700.0,26.6729,26.6873,26.6584,26.6873,57700.0
2011-07-25 13:05:00,36.94,36.97,36.91,36.93,65500.0,26.6873,26.709,26.6656,26.6801,65500.0
2011-07-25 13:10:00,36.92,36.92,36.89,36.91,46900.0,26.6729,26.6729,26.6512,26.6656,46900.0
2011-07-25 13:15:00,36.91,36.91,36.87,36.87,31300.0,26.6656,26.6656,26.6367,26.6367,31300.0
2011-07-25 13:20:00,36.88,36.89,36.84,36.85,57200.0,26.644,26.6512,26.6151,26.6223,57200.0
2011-07-25 13:25:00,36.85,36.86,36.84,36.86,27400.0,26.6223,26.6295,26.6151,26.6295,27400.0
2011-07-25 13:30:00,36.86,36.86,36.84,36.86,28000.0,26.6295,26.6295,26.6151,26.6295,28000.0
2011-07-25 13:35:00,36.86,36.86,36.81,36.81,26800.0,26.6295,26.6295,26.5934,26.5934,26800.0
2011-07-25 13:40:00,36.81,36.82,36.79,36.8,27100.0,26.5934,26.6006,26.5789,26.5862,27100.0
2011-07-25 13:45:00,36.8,36.82,36.76,36.79,55200.0,26.5862,26.6006,26.5573,26.5789,55200.0
2011-07-25 13:50:00,36.78,36.8,36.77,36.79,50100.0,26.5717,26.5862,26.5645,26.5789,50100.0
2011-07-25 13:55:00,36.79,36.79,36.75,36.76,55700.0,26.5789,26.5789,26.5501,26.5573,55700.0
2011-07-25 14:00:00,36.76,36.81,36.75,36.8,74600.0,26.5573,26.5934,26.5501,26.5862,74600.0
2011-07-25 14:05:00,36.8,36.81,36.76,36.81,81100.0,26.5862,26.5934,26.5573,26.5934,81100.0
2011-07-25 14:10:00,36.81,36.86,36.81,36.86,82100.0,26.5934,26.6295,26.5934,26.6295,82100.0
2011-07-25 14:15:00,36.86,36.87,36.85,36.85,31000.0,26.6295,26.6367,26.6223,26.6223,31000.0
2011-07-25 14:20:00,36.86,36.89,36.85,36.87,49400.0,26.6295,26.6512,26.6223,26.6367,49400.0
2011-07-25 14:25:00,36.87,36.89,36.86,36.87,46500.0,26.6367,26.6512,26.6295,26.6367,46500.0
2011-07-25 14:30:00,36.87,36.89,36.81,36.83,60600.0,26.6367,26.6512,26.5934,26.6078,60600.0
2011-07-25 14:35:00,36.83,36.85,36.76,36.76,50500.0,26.6078,26.6223,26.5573,26.5573,50500.0
2011-07-25 14:40:00,36.76,36.82,36.74,36.75,222700.0,26.5573,26.6006,26.5428,26.5501,222700.0
2011-07-25 14:45:00,36.75,36.76,36.72,36.74,84200.0,26.5501,26.5573,26.5284,26.5428,84200.0
2011-07-25 14:50:00,36.75,36.76,36.72,36.74,51100.0,26.5501,26.5573,26.5284,26.5428,51100.0
2011-07-25 14:55:00,36.74,36.78,36.74,36.75,62500.0,26.5428,26.5717,26.5428,26.5501,62500.0
2011-07-25 15:00:00,36.75,36.76,36.72,36.73,91600.0,26.5501,26.5573,26.5284,26.5356,91600.0
2011-07-25 15:05:00,36.72,36.73,36.7,36.71,59800.0,26.5284,26.5356,26.5139,26.5212,59800.0
2011-07-25 15:10:00,36.71,36.74,36.69,36.74,71000.0,26.5212,26.5428,26.5067,26.5428,71000.0
2011-07-25 15:15:00,36.73,36.77,36.73,36.73,80200.0,26.5356,26.5645,26.5356,26.5356,80200.0
2011-07-25 15:20:00,36.73,36.74,36.71,36.71,43000.0,26.5356,26.5428,26.5212,26.5212,43000.0
2011-07-25 15:25:00,36.72,36.72,36.66,36.7,137700.0,26.5284,26.5284,26.485,26.5139,137700.0
2011-07-25 15:30:00,36.7,36.74,36.68,36.74,77500.0,26.5139,26.5428,26.4995,26.5428,77500.0
2011-07-25 15:35:00,36.74,36.77,36.73,36.76,92900.0,26.5428,26.5645,26.5356,26.5573,92900.0
2011-07-25 15:40:00,36.75,36.76,36.69,36.72,140000.0,26.5501,26.5573,26.5067,26.5284,140000.0
2011-07-25 15:45:00,36.72,36.72,36.66,36.67,263100.0,26.5284,26.5284,26.485,26.4923,263100.0
2011-07-25 15:50:00,36.67,36.68,36.63,36.66,290600.0,26.4923,26.4995,26.4634,26.485,290600.0
2011-07-25 15:55:00,36.66,36.67,36.63,36.66,382600.0,26.485,26.4923,26.4634,26.485,382600.0
2011-07-26 09:30:00,36.59,36.87,36.59,36.83,199700.0,26.4345,26.6367,26.4345,26.6078,199700.0
2011-07-26 09:35:00,36.82,36.87,36.69,36.82,358500.0,26.6006,26.6367,26.5067,26.6006,358500.0
2011-07-26 09:40:00,36.82,36.96,36.78,36.8,131800.0,26.6006,26.7018,26.5717,26.5862,131800.0
2011-07-26 09:45:00,36.8,36.82,36.57,36.67,165100.0,26.5862,26.6006,26.42,26.4923,165100.0
2011-07-26 09:50:00,36.69,36.7,36.58,36.58,71900.0,26.5067,26.5139,26.4272,26.4272,71900.0
2011-07-26 09:55:00,36.58,36.62,36.51,36.57,114800.0,26.4272,26.4561,26.3767,26.42,114800.0
2011-07-26 10:00:00,36.56,36.67,36.55,36.56,94600.0,26.4128,26.4923,26.4056,26.4128,94600.0
2011-07-26 10:05:00,36.56,36.58,36.46,36.53,300200.0,26.4128,26.4272,26.3405,26.3911,300200.0
2011-07-26 10:10:00,36.54,36.63,36.54,36.61,191000.0,26.3983,26.4634,26.3983,26.4489,191000.0
2011-07-26 10:15:00,36.61,36.73,36.61,36.67,195500.0,26.4489,26.5356,26.4489,26.4923,195500.0
2011-07-26 10:20:00,36.67,36.7,36.64,36.67,392700.0,26.4923,26.5139,26.4706,26.4923,392700.0
2011-07-26 10:25:00,36.66,36.69,36.61,36.61,183200.0,26.485,26.5067,26.4489,26.4489,183200.0
2011-07-26 10:30:00,36.61,36.61,36.55,36.59,68200.0,26.4489,26.4489,26.4056,26.4345,68200.0
2011-07-26 10:35:00,36.59,36.63,36.59,36.61,47200.0,26.4345,26.4634,26.4345,26.4489,47200.0
2011-07-26 10:40:00,36.61,36.66,36.59,36.59,262200.0,26.4489,26.485,26.4345,26.4345,262200.0
2011-07-26 10:45:00,36.59,36.64,36.58,36.6,53000.0,26.4345,26.4706,26.4272,26.4417,53000.0
2011-07-26 10:50:00,36.6,36.64,36.58,36.61,42000.0,26.4417,26.4706,26.4272,26.4489,42000.0
2011-07-26 10:55:00,36.61,36.61,36.54,36.59,45100.0,26.4489,26.4489,26.3983,26.4345,45100.0
2011-07-26 11:00:00,36.59,36.6,36.58,36.59,48400.0,26.4345,26.4417,26.4272,26.4345,48400.0
2011-07-26 11:05:00,36.59,36.67,36.59,36.63,218400.0,26.4345,26.4923,26.4345,26.4634,218400.0
2011-07-26 11:10:00,36.63,36.64,36.59,36.62,85500.0,26.4634,26.4706,26.4345,26.4561,85500.0
2011-07-26 11:15:00,36.62,36.66,36.62,36.66,32400.0,26.4561,26.485,26.4561,26.485,32400.0
2011-07-26 11:20:00,36.66,36.68,36.65,36.66,36100.0,26.485,26.4995,26.4778,26.485,36100.0
2011-07-26 11:25:00,36.67,36.68,36.65,36.66,88800.0,26.4923,26.4995,26.4778,26.485,88800.0
2011-07-26 11:30:00,36.67,36.69,36.66,36.69,54000.0,26.4923,26.5067,26.485,26.5067,54000.0
2011-07-26 11:35:00,36.68,36.68,36.64,36.64,33000.0,26.4995,26.4995,26.4706,26.4706,33000.0
2011-07-26 11:40:00,36.64,36.65,36.59,36.6,75900.0,26.4706,26.4778,26.4345,26.4417,75900.0
2011-07-26 11:45:00,36.6,36.62,36.57,36.61,118000.0,26.4417,26.4561,26.42,26.4489,118000.0
2011-07-26 11:50:00,36.61,36.61,36.57,36.58,208900.0,26.4489,26.4489,26.42,26.4272,208900.0
2011-07-26 11:55:00,36.57,36.59,36.57,36.58,35300.0,26.42,26.4345,26.42,26.4272,35300.0
2011-07-26 12:00:00,36.58,36.59,36.54,36.54,78300.0,26.4272,26.4345,26.3983,26.3983,78300.0
2011-07-26 12:05:00,36.55,36.55,36.48,36.49,242900.0,26.4056,26.4056,26.355,26.3622,242900.0
2011-07-26 12:10:00,36.49,36.56,36.48,36.55,110300.0,26.3622,26.4128,26.355,26.4056,110300.0
2011-07-26 12:15:00,36.55,36.56,36.52,36.52,83600.0,26.4056,26.4128,26.3839,26.3839,83600.0
2011-07-26 12:20:00,36.52,36.53,36.49,36.5,91300.0,26.3839,26.3911,26.3622,26.3694,91300.0
2011-07-26 12:25:00,36.51,36.51,36.49,36.51,43900.0,26.3767,26.3767,26.3622,26.3767,43900.0
2011-07-26 12:30:00,36.51,36.51,36.48,36.5,122600.0,26.3767,26.3767,26.355,26.3694,122600.0
2011-07-26 12:35:00,36.49,36.5,36.48,36.49,33800.0,26.3622,26.3694,26.355,26.3622,33800.0
2011-07-26 12:40:00,36.49,36.51,36.48,36.5,71300.0,26.3622,26.3767,26.355,26.3694,71300.0
2011-07-26 12:45:00,36.5,36.5,36.42,36.42,123300.0,26.3694,26.3694,26.3116,26.3116,123300.0
2011-07-26 12:50:00,36.42,36.43,36.4,36.4,104500.0,26.3116,26.3189,26.2972,26.2972,104500.0
2011-07-26 12:55:00,36.4,36.42,36.39,36.41,99500.0,26.2972,26.3116,26.29,26.3044,99500.0
2011-07-26 13:00:00,36.41,36.45,36.41,36.44,68500.0,26.3044,26.3333,26.3044,26.3261,68500.0
2011-07-26 13:05:00,36.43,36.46,36.41,36.46,203900.0,26.3189,26.3405,26.3044,26.3405,203900.0
2011-07-26 13:10:00,36.46,36.46,36.43,36.44,126100.0,26.3405,26.3405,26.3189,26.3261,126100.0
2011-07-26 13:15:00,36.45,36.47,36.44,36.47,23000.0,26.3333,26.3478,26.3261,26.3478,23000.0
2011-07-26 13:20:00,36.47,36.47,36.44,36.45,63800.0,26.3478,26.3478,26.3261,26.3333,63800.0
2011-07-26 13:25:00,36.45,36.49,36.45,36.48,56000.0,26.3333,26.3622,26.3333,26.355,56000.0
2011-07-26 13:30:00,36.48,36.5,36.48,36.49,30800.0,26.355,26.3694,26.355,26.3622,30800.0
2011-07-26 13:35:00,36.49,36.5,36.48,36.49,34100.0,26.3622,26.3694,26.355,26.3622,34100.0
2011-07-26 13:40:00,36.49,36.5,36.49,36.49,26600.0,26.3622,26.3694,26.3622,26.3622,26600.0
2011-07-26 13:45:00,36.49,36.49,36.46,36.48,36400.0,26.3622,26.3622,26.3405,26.355,36400.0
2011-07-26 13:50:00,36.49,36.51,36.48,36.5,48000.0,26.3622,26.3767,26.355,26.3694,48000.0
2011-07-26 13:55:00,36.5,36.52,36.5,36.51,23900.0,26.3694,26.3839,26.3694,26.3767,23900.0
2011-07-26 14:00:00,36.52,36.55,36.5,36.53,79100.0,26.3839,26.4056,26.3694,26.3911,79100.0
2011-07-26 14:05:00,36.53,36.54,36.5,36.51,81300.0,26.3911,26.3983,26.3694,26.3767,81300.0
2011-07-26 14:10:00,36.51,36.57,36.5,36.57,137000.0,26.3767,26.42,26.3694,26.42,137000.0
2011-07-26 14:15:00,36.57,36.6,36.56,36.57,65400.0,26.42,26.4417,26.4128,26.42,65400.0
2011-07-26 14:20:00,36.57,36.58,36.52,36.52,66900.0,26.42,26.4272,26.3839,26.3839,66900.0
2011-07-26 14:25:00,36.52,36.56,36.52,36.56,48000.0,26.3839,26.4128,26.3839,26.4128,48000.0
2011-07-26 14:30:00,36.56,36.56,36.51,36.55,110000.0,26.4128,26.4128,26.3767,26.4056,110000.0
2011-07-26 14:35:00,36.55,36.56,36.49,36.5,92900.0,26.4056,26.4128,26.3622,26.3694,92900.0
2011-07-26 14:40:00,36.49,36.53,36.48,36.53,85000.0,26.3622,26.3911,26.355,26.3911,85000.0
2011-07-26 14:45:00,36.52,36.55,36.52,36.55,44200.0,26.3839,26.4056,26.3839,26.4056,44200.0
2011-07-26 14:50:00,36.54,36.57,36.54,36.54,48500.0,26.3983,26.42,26.3983,26.3983,48500.0
2011-07-26 14:55:00,36.55,36.55,36.5,36.5,75100.0,26.4056,26.4056,26.3694,26.3694,75100.0
2011-07-26 15:00:00,36.5,36.53,36.48,36.53,95700.0,26.3694,26.3911,26.355,26.3911,95700.0
2011-07-26 15:05:00,36.53,36.54,36.5,36.52,69500.0,26.3911,26.3983,26.3694,26.3839,69500.0
2011-07-26 15:10:00,36.52,36.55,36.5,36.5,97200.0,26.3839,26.4056,26.3694,26.3694,97200.0
2011-07-26 15:15:00,36.5,36.51,36.49,36.5,86800.0,26.3694,26.3767,26.3622,26.3694,86800.0
2011-07-26 15:20:00,36.51,36.52,36.49,36.5,148600.0,26.3767,26.3839,26.3622,26.3694,148600.0
2011-07-26 15:25:00,36.5,36.53,36.49,36.52,124800.0,26.3694,26.3911,26.3622,26.3839,124800.0
2011-07-26 15:30:00,36.53,36.53,36.48,36.48,101300.0,26.3911,26.3911,26.355,26.355,101300.0
2011-07-26 15:35:00,36.48,36.51,36.47,36.48,119800.0,26.355,26.3767,26.3478,26.355,119800.0
2011-07-26 15:40:00,36.48,36.5,36.45,36.46,151900.0,26.355,26.3694,26.3333,26.3405,151900.0
2011-07-26 15:45:00,36.46,36.47,36.42,36.46,304400.0,26.3405,26.3478,26.3116,26.3405,304400.0
2011-07-26 15:50:00,36.46,36.46,36.37,36.39,374800.0,26.3405,26.3405,26.2755,26.29,374800.0
2011-07-26 15:55:00,36.4,36.41,36.39,36.4,630000.0,26.2972,26.3044,26.29,26.2972,630000.0
2011-07-27 09:30:00,36.2,36.32,36.19,36.29,282500.0,26.1527,26.2394,26.1455,26.2177,282500.0
2011-07-27 09:35:00,36.3,36.36,36.24,36.25,177500.0,26.2249,26.2683,26.1816,26.1888,177500.0
2011-07-27 09:40:00,36.24,36.24,36.11,36.12,169000.0,26.1816,26.1816,26.0877,26.0949,169000.0
2011-07-27 09:45:00,36.11,36.11,36.05,36.09,147600.0,26.0877,26.0877,26.0443,26.0732,147600.0
2011-07-27 09:50:00,36.09,36.09,35.88,35.89,185300.0,26.0732,26.0732,25.9215,25.9287,185300.0
2011-07-27 09:55:00,35.89,35.95,35.82,35.83,276700.0,25.9287,25.9721,25.8782,25.8854,276700.0
2011-07-27 10:00:00,35.83,35.87,35.8,35.8,264700.0,25.8854,25.9143,25.8637,25.8637,264700.0
2011-07-27 10:05:00,35.81,35.81,35.71,35.71,286700.0,25.8709,25.8709,25.7987,25.7987,286700.0
2011-07-27 10:10:00,35.71,35.81,35.7,35.78,246900.0,25.7987,25.8709,25.7915,25.8493,246900.0
2011-07-27 10:15:00,35.78,35.79,35.74,35.75,126700.0,25.8493,25.8565,25.8204,25.8276,126700.0
2011-07-27 10:20:00,35.74,35.79,35.65,35.69,272800.0,25.8204,25.8565,25.7554,25.7843,272800.0
2011-07-27 10:25:00,35.68,35.73,35.66,35.69,153800.0,25.777,25.8132,25.7626,25.7843,153800.0
2011-07-27 10:30:00,35.69,35.74,35.64,35.74,201600.0,25.7843,25.8204,25.7481,25.8204,201600.0
2011-07-27 10:35:00,35.74,35.82,35.73,35.78,144500.0,25.8204,25.8782,25.8132,25.8493,144500.0
2011-07-27 10:40:00,35.78,35.82,35.74,35.76,151300.0,25.8493,25.8782,25.8204,25.8348,151300.0
2011-07-27 10:45:00,35.75,35.81,35.72,35.8,106400.0,25.8276,25.8709,25.8059,25.8637,106400.0
2011-07-27 10:50:00,35.81,35.91,35.8,35.9,87000.0,25.8709,25.9432,25.8637,25.936,87000.0
2011-07-27 10:55:00,35.89,35.9,35.85,35.89,74700.0,25.9287,25.936,25.8998,25.9287,74700.0
2011-07-27 11:00:00,35.89,35.91,35.88,35.88,68800.0,25.9287,25.9432,25.9215,25.9215,68800.0
2011-07-27 11:05:00,35.88,35.88,35.86,35.86,62000.0,25.9215,25.9215,25.9071,25.9071,62000.0
2011-07-27 11:10:00,35.86,35.91,35.85,35.91,70500.0,25.9071,25.9432,25.8998,25.9432,70500.0
2011-07-27 11:15:00,35.9,35.94,35.89,35.89,82600.0,25.936,25.9649,25.9287,25.9287,82600.0
2011-07-27 11:20:00,35.89,35.89,35.86,35.87,80900.0,25.9287,25.9287,25.9071,25.9143,80900.0
2011-07-27 11:25:00,35.88,35.91,35.86,35.88,92100.0,25.9215,25.9432,25.9071,25.9215,92100.0
2011-07-27 11:30:00,35.89,35.93,35.86,35.86,92500.0,25.9287,25.9576,25.9071,25.9071,92500.0
2011-07-27 11:35:00,35.85,35.86,35.81,35.85,96500.0,25.8998,25.9071,25.8709,25.8998,96500.0
2011-07-27 11:40:00,35.85,35.86,35.82,35.82,99600.0,25.8998,25.9071,25.8782,25.8782,99600.0
2011-07-27 11:45:00,35.82,35.84,35.79,35.84,71500.0,25.8782,25.8926,25.8565,25.8926,71500.0
2011-07-27 11:50:00,35.83,35.84,35.76,35.79,136900.0,25.8854,25.8926,25.8348,25.8565,136900.0
2011-07-27 11:55:00,35.78,35.78,35.72,35.73,63500.0,25.8493,25.8493,25.8059,25.8132,63500.0
2011-07-27 12:00:00,35.74,35.78,35.74,35.77,73300.0,25.8204,25.8493,25.8204,25.842,73300.0
2011-07-27 12:05:00,35.76,35.78,35.73,35.75,62500.0,25.8348,25.8493,25.8132,25.8276,62500.0
2011-07-27 12:10:00,35.74,35.78,35.74,35.76,123000.0,25.8204,25.8493,25.8204,25.8348,123000.0
2011-07-27 12:15:00,35.77,35.79,35.75,35.76,44500.0,25.842,25.8565,25.8276,25.8348,44500.0
2011-07-27 12:20:00,35.75,35.77,35.72,35.77,108600.0,25.8276,25.842,25.8059,25.842,108600.0
2011-07-27 12:25:00,35.75,35.81,35.74,35.81,51700.0,25.8276,25.8709,25.8204,25.8709,51700.0
2011-07-27 12:30:00,35.81,35.83,35.78,35.79,93300.0,25.8709,25.8854,25.8493,25.8565,93300.0
2011-07-27 12:35:00,35.79,35.79,35.75,35.75,53800.0,25.8565,25.8565,25.8276,25.8276,53800.0
2011-07-27 12:40:00,35.75,35.8,35.74,35.77,62800.0,25.8276,25.8637,25.8204,25.842,62800.0
2011-07-27 12:45:00,35.78,35.81,35.77,35.77,38400.0,25.8493,25.8709,25.842,25.842,38400.0
2011-07-27 12:50:00,35.77,35.79,35.75,35.78,76600.0,25.842,25.8565,25.8276,25.8493,76600.0
2011-07-27 12:55:00,35.78,35.79,35.76,35.77,67000.0,25.8493,25.8565,25.8348,25.842,67000.0
2011-07-27 13:00:00,35.77,35.81,35.75,35.8,184500.0,25.842,25.8709,25.8276,25.8637,184500.0
2011-07-27 13:05:00,35.8,35.84,35.76,35.82,58100.0,25.8637,25.8926,25.8348,25.8782,58100.0
2011-07-27 13:10:00,35.83,35.83,35.76,35.76,60400.0,25.8854,25.8854,25.8348,25.8348,60400.0
2011-07-27 13:15:00,35.76,35.8,35.75,35.8,91600.0,25.8348,25.8637,25.8276,25.8637,91600.0
2011-07-27 13:20:00,35.8,35.8,35.75,35.75,179200.0,25.8637,25.8637,25.8276,25.8276,179200.0
2011-07-27 13:25:00,35.75,35.79,35.74,35.77,71600.0,25.8276,25.8565,25.8204,25.842,71600.0
2011-07-27 13:30:00,35.77,35.79,35.74,35.78,53900.0,25.842,25.8565,25.8204,25.8493,53900.0
2011-07-27 13:35:00,35.78,35.79,35.74,35.76,79700.0,25.8493,25.8565,25.8204,25.8348,79700.0
2011-07-27 13:40:00,35.77,35.83,35.77,35.83,76100.0,25.842,25.8854,25.842,25.8854,76100.0
2011-07-27 13:45:00,35.83,35.88,35.82,35.87,164000.0,25.8854,25.9215,25.8782,25.9143,164000.0
2011-07-27 13:50:00,35.88,35.95,35.87,35.95,216600.0,25.9215,25.9721,25.9143,25.9721,216600.0
2011-07-27 13:55:00,35.95,35.97,35.9,35.95,148800.0,25.9721,25.9865,25.936,25.9721,148800.0
2011-07-27 14:00:00,35.94,35.94,35.86,35.91,131000.0,25.9649,25.9649,25.9071,25.9432,131000.0
2011-07-27 14:05:00,35.91,35.92,35.88,35.9,63700.0,25.9432,25.9504,25.9215,25.936,63700.0
2011-07-27 14:10:00,35.9,35.91,35.88,35.9,81500.0,25.936,25.9432,25.9215,25.936,81500.0
2011-07-27 14:15:00,35.9,35.91,35.87,35.88,57000.0,25.936,25.9432,25.9143,25.9215,57000.0
2011-07-27 14:20:00,35.88,35.89,35.86,35.88,61400.0,25.9215,25.9287,25.9071,25.9215,61400.0
2011-07-27 14:25:00,35.87,35.88,35.8,35.81,118100.0,25.9143,25.9215,25.8637,25.8709,118100.0
2011-07-27 14:30:00,35.8,35.81,35.78,35.8,237000.0,25.8637,25.8709,25.8493,25.8637,237000.0
2011-07-27 14:35:00,35.8,35.8,35.71,35.79,187900.0,25.8637,25.8637,25.7987,25.8565,187900.0
2011-07-27 14:40:00,35.79,35.81,35.74,35.76,116500.0,25.8565,25.8709,25.8204,25.8348,116500.0
2011-07-27 14:45:00,35.75,35.78,35.75,35.77,82700.0,25.8276,25.8493,25.8276,25.842,82700.0
2011-07-27 14:50:00,35.77,35.79,35.73,35.73,86100.0,25.842,25.8565,25.8132,25.8132,86100.0
2011-07-27 14:55:00,35.73,35.8,35.73,35.8,154100.0,25.8132,25.8637,25.8132,25.8637,154100.0
2011-07-27 15:00:00,35.79,35.82,35.78,35.82,111300.0,25.8565,25.8782,25.8493,25.8782,111300.0
2011-07-27 15:05:00,35.82,35.82,35.75,35.76,122200.0,25.8782,25.8782,25.8276,25.8348,122200.0
2011-07-27 15:10:00,35.77,35.77,35.71,35.74,122900.0,25.842,25.842,25.7987,25.8204,122900.0
2011-07-27 15:15:00,35.75,35.76,35.68,35.72,216800.0,25.8276,25.8348,25.777,25.8059,216800.0
2011-07-27 15:20:00,35.71,35.72,35.67,35.71,225400.0,25.7987,25.8059,25.7698,25.7987,225400.0
2011-07-27 15:25:00,35.72,35.75,35.71,35.75,67500.0,25.8059,25.8276,25.7987,25.8276,67500.0
2011-07-27 15:30:00,35.75,35.78,35.74,35.74,217900.0,25.8276,25.8493,25.8204,25.8204,217900.0
2011-07-27 15:35:00,35.75,35.75,35.69,35.7,188300.0,25.8276,25.8276,25.7843,25.7915,188300.0
2011-07-27 15:40:00,35.7,35.7,35.64,35.65,446400.0,25.7915,25.7915,25.7481,25.7554,446400.0
2011-07-27 15:45:00,35.64,35.65,35.55,35.57,344800.0,25.7481,25.7554,25.6831,25.6976,344800.0
2011-07-27 15:50:00,35.57,35.64,35.55,35.63,455200.0,25.6976,25.7481,25.6831,25.7409,455200.0
2011-07-27 15:55:00,35.64,35.66,35.62,35.62,596000.0,25.7481,25.7626,25.7337,25.7337,596000.0
2011-07-28 09:30:00,35.63,35.89,35.59,35.89,147900.0,25.7409,25.9287,25.712,25.9287,147900.0
2011-07-28 09:35:00,35.88,36.05,35.85,36.02,167400.0,25.9215,26.0443,25.8998,26.0227,167400.0
2011-07-28 09:40:00,36.03,36.11,35.96,35.96,359000.0,26.0299,26.0877,25.9793,25.9793,359000.0
2011-07-28 09:45:00,35.96,36.02,35.91,35.97,244200.0,25.9793,26.0227,25.9432,25.9865,244200.0
2011-07-28 09:50:00,35.97,35.99,35.91,35.95,146000.0,25.9865,26.001,25.9432,25.9721,146000.0
2011-07-28 09:55:00,35.95,35.97,35.84,35.87,188700.0,25.9721,25.9865,25.8926,25.9143,188700.0
2011-07-28 10:00:00,35.87,35.95,35.72,35.78,177400.0,25.9143,25.9721,25.8059,25.8493,177400.0
2011-07-28 10:05:00,35.78,35.8,35.74,35.76,602000.0,25.8493,25.8637,25.8204,25.8348,602000.0
2011-07-28 10:10:00,35.76,35.8,35.74,35.78,133200.0,25.8348,25.8637,25.8204,25.8493,133200.0
2011-07-28 10:15:00,35.78,35.83,35.77,35.79,80400.0,25.8493,25.8854,25.842,25.8565,80400.0
2011-07-28 10:20:00,35.78,35.79,35.64,35.65,189100.0,25.8493,25.8565,25.7481,25.7554,189100.0
2011-07-28 10:25:00,35.65,35.7,35.64,35.69,64800.0,25.7554,25.7915,25.7481,25.7843,64800.0
2011-07-28 10:30:00,35.69,35.7,35.68,35.69,103900.0,25.7843,25.7915,25.777,25.7843,103900.0
2011-07-28 10:35:00,35.7,35.7,35.58,35.6,208700.0,25.7915,25.7915,25.7048,25.7192,208700.0
2011-07-28 10:40:00,35.6,35.61,35.58,35.59,148900.0,25.7192,25.7265,25.7048,25.712,148900.0
2011-07-28 10:45:00,35.6,35.6,35.55,35.6,124400.0,25.7192,25.7192,25.6831,25.7192,124400.0
2011-07-28 10:50:00,35.6,35.6,35.58,35.59,112800.0,25.7192,25.7192,25.7048,25.712,112800.0
2011-07-28 10:55:00,35.59,35.61,35.58,35.59,59700.0,25.712,25.7265,25.7048,25.712,59700.0
2011-07-28 11:00:00,35.6,35.61,35.56,35.6,138100.0,25.7192,25.7265,25.6903,25.7192,138100.0
2011-07-28 11:05:00,35.6,35.62,35.58,35.6,143000.0,25.7192,25.7337,25.7048,25.7192,143000.0
2011-07-28 11:10:00,35.6,35.6,35.57,35.6,101400.0,25.7192,25.7192,25.6976,25.7192,101400.0
2011-07-28 11:15:00,35.6,35.6,35.58,35.59,91300.0,25.7192,25.7192,25.7048,25.712,91300.0
2011-07-28 11:20:00,35.6,35.61,35.58,35.59,171300.0,25.7192,25.7265,25.7048,25.712,171300.0
2011-07-28 11:25:00,35.58,35.61,35.58,35.6,110500.0,25.7048,25.7265,25.7048,25.7192,110500.0
2011-07-28 11:30:00,35.6,35.61,35.59,35.6,60300.0,25.7192,25.7265,25.712,25.7192,60300.0
2011-07-28 11:35:00,35.6,35.63,35.59,35.59,94700.0,25.7192,25.7409,25.712,25.712,94700.0
2011-07-28 11:40:00,35.59,35.6,35.57,35.58,81100.0,25.712,25.7192,25.6976,25.7048,81100.0
2011-07-28 11:45:00,35.57,35.57,35.48,35.48,142500.0,25.6976,25.6976,25.6325,25.6325,142500.0
2011-07-28 11:50:00,35.48,35.56,35.47,35.56,99400.0,25.6325,25.6903,25.6253,25.6903,99400.0
2011-07-28 11:55:00,35.56,35.61,35.55,35.58,103700.0,25.6903,25.7265,25.6831,25.7048,103700.0
2011-07-28 12:00:00,35.58,35.59,35.55,35.56,684700.0,25.7048,25.712,25.6831,25.6903,684700.0
2011-07-28 12:05:00,35.56,35.57,35.54,35.56,220000.0,25.6903,25.6976,25.6759,25.6903,220000.0
2011-07-28 12:10:00,35.56,35.56,35.51,35.53,91200.0,25.6903,25.6903,25.6542,25.6687,91200.0
2011-07-28 12:15:00,35.54,35.54,35.5,35.5,184500.0,25.6759,25.6759,25.647,25.647,184500.0
2011-07-28 12:20:00,35.51,35.53,35.5,35.53,49800.0,25.6542,25.6687,25.647,25.6687,49800.0
2011-07-28 12:25:00,35.53,35.58,35.53,35.57,134800.0,25.6687,25.7048,25.6687,25.6976,134800.0
2011-07-28 12:30:00,35.57,35.6,35.56,35.6,19700.0,25.6976,25.7192,25.6903,25.7192,19700.0
2011-07-28 12:35:00,35.6,35.6,35.54,35.55,53100.0,25.7192,25.7192,25.6759,25.6831,53100.0
2011-07-28 12:40:00,35.55,35.59,35.55,35.58,63900.0,25.6831,25.712,25.6831,25.7048,63900.0
2011-07-28 12:45:00,35.59,35.59,35.56,35.57,29700.0,25.712,25.712,25.6903,25.6976,29700.0
2011-07-28 12:50:00,35.58,35.6,35.54,35.59,37400.0,25.7048,25.7192,25.6759,25.712,37400.0
2011-07-28 12:55:00,35.6,35.61,35.57,35.6,80100.0,25.7192,25.7265,25.6976,25.7192,80100.0
2011-07-28 13:00:00,35.6,35.6,35.56,35.59,59500.0,25.7192,25.7192,25.6903,25.712,59500.0
2011-07-28 13:05:00,35.59,35.61,35.58,35.6,49800.0,25.712,25.7265,25.7048,25.7192,49800.0
2011-07-28 13:10:00,35.6,35.61,35.58,35.58,133400.0,25.7192,25.7265,25.7048,25.7048,133400.0
2011-07-28 13:15:00,35.58,35.6,35.55,35.56,44400.0,25.7048,25.7192,25.6831,25.6903,44400.0
2011-07-28 13:20:00,35.55,35.56,35.52,35.52,44400.0,25.6831,25.6903,25.6614,25.6614,44400.0
2011-07-28 13:25:00,35.52,35.56,35.5,35.56,59800.0,25.6614,25.6903,25.647,25.6903,59800.0
2011-07-28 13:30:00,35.56,35.58,35.54,35.56,171800.0,25.6903,25.7048,25.6759,25.6903,171800.0
2011-07-28 13:35:00,35.56,35.62,35.55,35.62,365500.0,25.6903,25.7337,25.6831,25.7337,365500.0
2011-07-28 13:40:00,35.63,35.66,35.59,35.59,288700.0,25.7409,25.7626,25.712,25.712,288700.0
2011-07-28 13:45:00,35.6,35.6,35.55,35.57,74500.0,25.7192,25.7192,25.6831,25.6976,74500.0
2011-07-28 13:50:00,35.57,35.59,35.55,35.55,50600.0,25.6976,25.712,25.6831,25.6831,50600.0
2011-07-28 13:55:00,35.55,35.58,35.54,35.58,45700.0,25.6831,25.7048,25.6759,25.7048,45700.0
2011-07-28 14:00:00,35.58,35.59,35.53,35.53,49300.0,25.7048,25.712,25.6687,25.6687,49300.0
2011-07-28 14:05:00,35.54,35.54,35.45,35.46,139000.0,25.6759,25.6759,25.6109,25.6181,139000.0
2011-07-28 14:10:00,35.47,35.47,35.38,35.43,228900.0,25.6253,25.6253,25.5603,25.5964,228900.0
2011-07-28 14:15:00,35.44,35.47,35.43,35.44,72800.0,25.6036,25.6253,25.5964,25.6036,72800.0
2011-07-28 14:20:00,35.43,35.45,35.41,35.42,64000.0,25.5964,25.6109,25.582,25.5892,64000.0
2011-07-28 14:25:00,35.42,35.42,35.34,35.35,234100.0,25.5892,25.5892,25.5314,25.5386,234100.0
2011-07-28 14:30:00,35.35,35.36,35.29,35.31,240000.0,25.5386,25.5458,25.4953,25.5097,240000.0
2011-07-28 14:35:00,35.31,35.33,35.29,35.3,172000.0,25.5097,25.5242,25.4953,25.5025,172000.0
2011-07-28 14:40:00,35.3,35.35,35.3,35.35,124500.0,25.5025,25.5386,25.5025,25.5386,124500.0
2011-07-28 14:45:00,35.35,35.36,35.32,35.34,122800.0,25.5386,25.5458,25.5169,25.5314,122800.0
2011-07-28 14:50:00,35.35,35.36,35.33,35.34,186400.0,25.5386,25.5458,25.5242,25.5314,186400.0
2011-07-28 14:55:00,35.34,35.35,35.31,35.33,110400.0,25.5314,25.5386,25.5097,25.5242,110400.0
2011-07-28 15:00:00,35.34,35.35,35.31,35.34,93300.0,25.5314,25.5386,25.5097,25.5314,93300.0
2011-07-28 15:05:00,35.33,35.36,35.31,35.33,103500.0,25.5242,25.5458,25.5097,25.5242,103500.0
2011-07-28 15:10:00,35.34,35.34,35.29,35.3,131600.0,25.5314,25.5314,25.4953,25.5025,131600.0
2011-07-28 15:15:00,35.3,35.3,35.29,35.29,133500.0,25.5025,25.5025,25.4953,25.4953,133500.0
2011-07-28 15:20:00,35.3,35.31,35.28,35.3,182100.0,25.5025,25.5097,25.488,25.5025,182100.0
2011-07-28 15:25:00,35.3,35.3,35.23,35.23,328600.0,25.5025,25.5025,25.4519,25.4519,328600.0
2011-07-28 15:30:00,35.23,35.25,35.16,35.16,342900.0,25.4519,25.4664,25.4014,25.4014,342900.0
2011-07-28 15:35:00,35.16,35.2,35.16,35.2,206300.0,25.4014,25.4303,25.4014,25.4303,206300.0
2011-07-28 15:40:00,35.2,35.2,35.08,35.08,505800.0,25.4303,25.4303,25.3436,25.3436,505800.0
2011-07-28 15:45:00,35.08,35.12,35.06,35.11,647400.0,25.3436,25.3725,25.3291,25.3652,647400.0
2011-07-28 15:50:00,35.11,35.15,35.09,35.11,524500.0,25.3652,25.3941,25.3508,25.3652,524500.0
2011-07-28 15:55:00,35.11,35.16,35.11,35.14,571800.0,25.3652,25.4014,25.3652,25.3869,571800.0
2011-07-29 09:30:00,34.76,34.81,34.63,34.75,372600.0,25.1124,25.1485,25.0185,25.1052,372600.0
2011-07-29 09:35:00,34.74,34.85,34.73,34.75,217600.0,25.0979,25.1774,25.0907,25.1052,217600.0
2011-07-29 09:40:00,34.74,34.84,34.7,34.74,116600.0,25.0979,25.1702,25.069,25.0979,116600.0
2011-07-29 09:45:00,34.73,34.86,34.7,34.86,217700.0,25.0907,25.1846,25.069,25.1846,217700.0
2011-07-29 09:50:00,34.86,34.98,34.86,34.97,205000.0,25.1846,25.2713,25.1846,25.2641,205000.0
2011-07-29 09:55:00,34.97,35.13,34.96,35.04,168600.0,25.2641,25.3797,25.2569,25.3147,168600.0
2011-07-29 10:00:00,35.03,35.03,34.89,34.99,171000.0,25.3074,25.3074,25.2063,25.2785,171000.0
2011-07-29 10:05:00,34.99,35.11,34.98,35.05,191600.0,25.2785,25.3652,25.2713,25.3219,191600.0
2011-07-29 10:10:00,35.06,35.06,34.93,34.99,292800.0,25.3291,25.3291,25.2352,25.2785,292800.0
2011-07-29 10:15:00,34.99,35.02,34.88,34.89,297700.0,25.2785,25.3002,25.1991,25.2063,297700.0
2011-07-29 10:20:00,34.9,34.97,34.88,34.94,114800.0,25.2135,25.2641,25.1991,25.2424,114800.0
2011-07-29 10:25:00,34.94,34.94,34.83,34.87,267600.0,25.2424,25.2424,25.1629,25.1918,267600.0
2011-07-29 10:30:00,34.87,34.91,34.83,34.84,231900.0,25.1918,25.2207,25.1629,25.1702,231900.0
2011-07-29 10:35:00,34.85,34.93,34.8,34.89,277200.0,25.1774,25.2352,25.1413,25.2063,277200.0
2011-07-29 10:40:00,34.89,34.89,34.8,34.81,185100.0,25.2063,25.2063,25.1413,25.1485,185100.0
2011-07-29 10:45:00,34.81,34.95,34.75,34.94,204600.0,25.1485,25.2496,25.1052,25.2424,204600.0
2011-07-29 10:50:00,34.94,35.01,34.93,34.97,215900.0,25.2424,25.293,25.2352,25.2641,215900.0
2011-07-29 10:55:00,34.97,35.08,34.97,35.03,325500.0,25.2641,25.3436,25.2641,25.3074,325500.0
2011-07-29 11:00:00,35.04,35.09,34.99,35.02,89000.0,25.3147,25.3508,25.2785,25.3002,89000.0
2011-07-29 11:05:00,35.02,35.14,35.02,35.12,153400.0,25.3002,25.3869,25.3002,25.3725,153400.0
2011-07-29 11:10:00,35.13,35.15,35.07,35.08,113800.0,25.3797,25.3941,25.3363,25.3436,113800.0
2011-07-29 11:15:00,35.09,35.21,35.09,35.21,117600.0,25.3508,25.4375,25.3508,25.4375,117600.0
2011-07-29 11:20:00,35.2,35.24,35.16,35.16,119900.0,25.4303,25.4592,25.4014,25.4014,119900.0
2011-07-29 11:25:00,35.17,35.2,35.01,35.02,165800.0,25.4086,25.4303,25.293,25.3002,165800.0
2011-07-29 11:30:00,35.02,35.04,34.99,34.99,137700.0,25.3002,25.3147,25.2785,25.2785,137700.0
2011-07-29 11:35:00,34.99,35.02,34.95,34.99,76200.0,25.2785,25.3002,25.2496,25.2785,76200.0
2011-07-29 11:40:00,34.98,35.07,34.98,35.03,74700.0,25.2713,25.3363,25.2713,25.3074,74700.0
2011-07-29 11:45:00,35.04,35.08,34.97,34.99,53600.0,25.3147,25.3436,25.2641,25.2785,53600.0
2011-07-29 11:50:00,34.98,35.05,34.98,35.01,47400.0,25.2713,25.3219,25.2713,25.293,47400.0
2011-07-29 11:55:00,35.01,35.04,34.97,34.98,136500.0,25.293,25.3147,25.2641,25.2713,136500.0
2011-07-29 12:00:00,34.98,35.01,34.91,34.93,131400.0,25.2713,25.293,25.2207,25.2352,131400.0
2011-07-29 12:05:00,34.93,34.93,34.88,34.93,139200.0,25.2352,25.2352,25.1991,25.2352,139200.0
2011-07-29 12:10:00,34.93,34.97,34.86,34.87,158200.0,25.2352,25.2641,25.1846,25.1918,158200.0
2011-07-29 12:15:00,34.86,34.93,34.85,34.93,72300.0,25.1846,25.2352,25.1774,25.2352,72300.0
2011-07-29 12:20:00,34.92,34.92,34.87,34.9,71900.0,25.228,25.228,25.1918,25.2135,71900.0
2011-07-29 12:25:00,34.9,34.92,34.86,34.86,57900.0,25.2135,25.228,25.1846,25.1846,57900.0
2011-07-29 12:30:00,34.86,34.89,34.82,34.85,129100.0,25.1846,25.2063,25.1557,25.1774,129100.0
2011-07-29 12:35:00,34.86,35.01,34.86,35.01,109100.0,25.1846,25.293,25.1846,25.293,109100.0
2011-07-29 12:40:00,35.01,35.07,34.98,35.03,98500.0,25.293,25.3363,25.2713,25.3074,98500.0
2011-07-29 12:45:00,35.03,35.03,34.98,34.98,81100.0,25.3074,25.3074,25.2713,25.2713,81100.0
2011-07-29 12:50:00,34.98,35.0,34.94,34.95,86600.0,25.2713,25.2858,25.2424,25.2496,86600.0
2011-07-29 12:55:00,34.95,35.0,34.93,34.93,57700.0,25.2496,25.2858,25.2352,25.2352,57700.0
2011-07-29 13:00:00,34.93,34.98,34.91,34.93,85900.0,25.2352,25.2713,25.2207,25.2352,85900.0
2011-07-29 13:05:00,34.94,34.99,34.93,34.98,68300.0,25.2424,25.2785,25.2352,25.2713,68300.0
2011-07-29 13:10:00,34.99,35.0,34.93,34.98,93300.0,25.2785,25.2858,25.2352,25.2713,93300.0
2011-07-29 13:15:00,34.98,34.98,34.94,34.97,107300.0,25.2713,25.2713,25.2424,25.2641,107300.0
2011-07-29 13:20:00,34.98,35.02,34.97,35.02,58500.0,25.2713,25.3002,25.2641,25.3002,58500.0
2011-07-29 13:25:00,35.02,35.02,34.99,35.01,26100.0,25.3002,25.3002,25.2785,25.293,26100.0
2011-07-29 13:30:00,35.02,35.04,34.97,35.04,52100.0,25.3002,25.3147,25.2641,25.3147,52100.0
2011-07-29 13:35:00,35.04,35.08,35.02,35.06,43300.0,25.3147,25.3436,25.3002,25.3291,43300.0
2011-07-29 13:40:00,35.05,35.08,35.04,35.06,52900.0,25.3219,25.3436,25.3147,25.3291,52900.0
2011-07-29 13:45:00,35.06,35.1,35.06,35.07,49100.0,25.3291,25.358,25.3291,25.3363,49100.0
2011-07-29 13:50:00,35.08,35.09,35.02,35.03,48600.0,25.3436,25.3508,25.3002,25.3074,48600.0
2011-07-29 13:55:00,35.04,35.09,35.03,35.07,40300.0,25.3147,25.3508,25.3074,25.3363,40300.0
2011-07-29 14:00:00,35.07,35.09,35.05,35.08,103400.0,25.3363,25.3508,25.3219,25.3436,103400.0
2011-07-29 14:05:00,35.08,35.15,35.08,35.12,86000.0,25.3436,25.3941,25.3436,25.3725,86000.0
2011-07-29 14:10:00,35.12,35.13,35.09,35.13,76600.0,25.3725,25.3797,25.3508,25.3797,76600.0
2011-07-29 14:15:00,35.12,35.13,35.1,35.1,106200.0,25.3725,25.3797,25.358,25.358,106200.0
2011-07-29 14:20:00,35.09,35.11,35.07,35.09,69700.0,25.3508,25.3652,25.3363,25.3508,69700.0
2011-07-29 14:25:00,35.08,35.1,35.06,35.1,32700.0,25.3436,25.358,25.3291,25.358,32700.0
2011-07-29 14:30:00,35.09,35.13,35.07,35.13,47000.0,25.3508,25.3797,25.3363,25.3797,47000.0
2011-07-29 14:35:00,35.12,35.16,35.1,35.15,67200.0,25.3725,25.4014,25.358,25.3941,67200.0
2011-07-29 14:40:00,35.15,35.2,35.15,35.16,76800.0,25.3941,25.4303,25.3941,25.4014,76800.0
2011-07-29 14:45:00,35.17,35.18,35.14,35.15,34500.0,25.4086,25.4158,25.3869,25.3941,34500.0
2011-07-29 14:50:00,35.14,35.18,35.13,35.14,52200.0,25.3869,25.4158,25.3797,25.3869,52200.0
2011-07-29 14:55:00,35.15,35.18,35.07,35.08,84800.0,25.3941,25.4158,25.3363,25.3436,84800.0
2011-07-29 15:00:00,35.08,35.1,35.03,35.05,122800.0,25.3436,25.358,25.3074,25.3219,122800.0
2011-07-29 15:05:00,35.05,35.09,35.05,35.08,38300.0,25.3219,25.3508,25.3219,25.3436,38300.0
2011-07-29 15:10:00,35.09,35.09,35.04,35.04,77900.0,25.3508,25.3508,25.3147,25.3147,77900.0
2011-07-29 15:15:00,35.04,35.11,35.04,35.05,144000.0,25.3147,25.3652,25.3147,25.3219,144000.0
2011-07-29 15:20:00,35.06,35.07,35.0,35.0,175700.0,25.3291,25.3363,25.2858,25.2858,175700.0
2011-07-29 15:25:00,35.0,35.02,34.96,35.02,102300.0,25.2858,25.3002,25.2569,25.3002,102300.0
2011-07-29 15:30:00,35.01,35.01,34.98,34.98,128300.0,25.293,25.293,25.2713,25.2713,128300.0
2011-07-29 15:35:00,34.98,35.04,34.98,35.03,124700.0,25.2713,25.3147,25.2713,25.3074,124700.0
2011-07-29 15:40:00,35.03,35.06,35.02,35.03,125100.0,25.3074,25.3291,25.3002,25.3074,125100.0
2011-07-29 15:45:00,35.02,35.03,34.9,34.93,294100.0,25.3002,25.3074,25.2135,25.2352,294100.0
2011-07-29 15:50:00,34.93,34.96,34.91,34.95,316100.0,25.2352,25.2569,25.2207,25.2496,316100.0
2011-07-29 15:55:00,34.95,35.03,34.93,34.94,704200.0,25.2496,25.3074,25.2352,25.2424,704200.0
2011-08-01 09:30:00,35.07,35.07,34.62,34.66,387100.0,25.3363,25.3363,25.0112,25.0401,387100.0
2011-08-01 09:35:00,34.64,34.77,34.56,34.57,218900.0,25.0257,25.1196,24.9679,24.9751,218900.0
2011-08-01 09:40:00,34.58,34.62,34.51,34.6,231000.0,24.9823,25.0112,24.9318,24.9968,231000.0
2011-08-01 09:45:00,34.61,34.63,34.56,34.59,230900.0,25.004,25.0185,24.9679,24.9896,230900.0
2011-08-01 09:50:00,34.58,34.61,34.53,34.54,172300.0,24.9823,25.004,24.9462,24.9534,172300.0
2011-08-01 09:55:00,34.53,34.55,34.51,34.51,114600.0,24.9462,24.9607,24.9318,24.9318,114600.0
2011-08-01 10:00:00,34.51,34.51,34.11,34.13,561600.0,24.9318,24.9318,24.6428,24.6572,561600.0
2011-08-01 10:05:00,34.14,34.26,34.11,34.17,492300.0,24.6645,24.7511,24.6428,24.6861,492300.0
2011-08-01 10:10:00,34.17,34.23,34.07,34.19,433400.0,24.6861,24.7295,24.6139,24.7006,433400.0
2011-08-01 10:15:00,34.19,34.23,34.13,34.16,300700.0,24.7006,24.7295,24.6572,24.6789,300700.0
2011-08-01 10:20:00,34.16,34.23,34.15,34.23,255200.0,24.6789,24.7295,24.6717,24.7295,255200.0
2011-08-01 10:25:00,34.22,34.34,34.21,34.25,240500.0,24.7223,24.8089,24.715,24.7439,240500.0
2011-08-01 10:30:00,34.25,34.32,34.2,34.31,263300.0,24.7439,24.7945,24.7078,24.7873,263300.0
2011-08-01 10:35:00,34.31,34.32,34.26,34.27,140600.0,24.7873,24.7945,24.7511,24.7584,140600.0
2011-08-01 10:40:00,34.26,34.28,34.19,34.23,183100.0,24.7511,24.7656,24.7006,24.7295,183100.0
2011-08-01 10:45:00,34.23,34.3,34.22,34.25,194800.0,24.7295,24.78,24.7223,24.7439,194800.0
2011-08-01 10:50:00,34.26,34.26,34.15,34.15,247100.0,24.7511,24.7511,24.6717,24.6717,247100.0
2011-08-01 10:55:00,34.16,34.17,34.13,34.17,143300.0,24.6789,24.6861,24.6572,24.6861,143300.0
2011-08-01 11:00:00,34.17,34.18,34.06,34.12,207900.0,24.6861,24.6934,24.6067,24.65,207900.0
2011-08-01 11:05:00,34.12,34.2,34.08,34.2,100500.0,24.65,24.7078,24.6211,24.7078,100500.0
2011-08-01 11:10:00,34.2,34.23,34.12,34.17,138000.0,24.7078,24.7295,24.65,24.6861,138000.0
2011-08-01 11:15:00,34.17,34.19,34.1,34.13,185600.0,24.6861,24.7006,24.6356,24.6572,185600.0
2011-08-01 11:20:00,34.13,34.19,34.13,34.17,74400.0,24.6572,24.7006,24.6572,24.6861,74400.0
2011-08-01 11:25:00,34.16,34.22,34.14,34.17,127600.0,24.6789,24.7223,24.6645,24.6861,127600.0
2011-08-01 11:30:00,34.17,34.17,34.07,34.08,215600.0,24.6861,24.6861,24.6139,24.6211,215600.0
2011-08-01 11:35:00,34.08,34.09,33.91,33.96,255400.0,24.6211,24.6283,24.4983,24.5344,255400.0
2011-08-01 11:40:00,33.96,33.96,33.88,33.89,109900.0,24.5344,24.5344,24.4766,24.4838,109900.0
2011-08-01 11:45:00,33.9,34.02,33.88,34.01,190600.0,24.4911,24.5778,24.4766,24.5705,190600.0
2011-08-01 11:50:00,34.0,34.04,34.0,34.0,103300.0,24.5633,24.5922,24.5633,24.5633,103300.0
2011-08-01 11:55:00,34.0,34.01,33.94,33.95,90900.0,24.5633,24.5705,24.52,24.5272,90900.0
2011-08-01 12:00:00,33.96,34.03,33.96,34.02,61700.0,24.5344,24.585,24.5344,24.5778,61700.0
2011-08-01 12:05:00,34.03,34.04,33.96,33.98,111700.0,24.585,24.5922,24.5344,24.5489,111700.0
2011-08-01 12:10:00,33.98,34.02,33.94,33.94,112400.0,24.5489,24.5778,24.52,24.52,112400.0
2011-08-01 12:15:00,33.95,33.98,33.93,33.94,118100.0,24.5272,24.5489,24.5127,24.52,118100.0
2011-08-01 12:20:00,33.95,34.0,33.92,33.94,167200.0,24.5272,24.5633,24.5055,24.52,167200.0
2011-08-01 12:25:00,33.93,33.99,33.93,33.97,36400.0,24.5127,24.5561,24.5127,24.5416,36400.0
2011-08-01 12:30:00,33.97,34.0,33.97,34.0,57500.0,24.5416,24.5633,24.5416,24.5633,57500.0
2011-08-01 12:35:00,34.0,34.06,34.0,34.05,42200.0,24.5633,24.6067,24.5633,24.5994,42200.0
2011-08-01 12:40:00,34.05,34.05,34.01,34.01,49300.0,24.5994,24.5994,24.5705,24.5705,49300.0
2011-08-01 12:45:00,34.02,34.02,33.97,34.02,71500.0,24.5778,24.5778,24.5416,24.5778,71500.0
2011-08-01 12:50:00,34.03,34.08,34.02,34.08,75500.0,24.585,24.6211,24.5778,24.6211,75500.0
2011-08-01 12:55:00,34.08,34.09,34.07,34.07,90600.0,24.6211,24.6283,24.6139,24.6139,90600.0
2011-08-01 13:00:00,34.08,34.12,34.07,34.12,110400.0,24.6211,24.65,24.6139,24.65,110400.0
2011-08-01 13:05:00,34.12,34.13,34.07,34.13,149000.0,24.65,24.6572,24.6139,24.6572,149000.0
2011-08-01 13:10:00,34.13,34.13,34.11,34.12,27100.0,24.6572,24.6572,24.6428,24.65,27100.0
2011-08-01 13:15:00,34.11,34.14,34.09,34.12,71300.0,24.6428,24.6645,24.6283,24.65,71300.0
2011-08-01 13:20:00,34.13,34.18,34.11,34.13,85300.0,24.6572,24.6934,24.6428,24.6572,85300.0
2011-08-01 13:25:00,34.13,34.19,34.12,34.15,104100.0,24.6572,24.7006,24.65,24.6717,104100.0
2011-08-01 13:30:00,34.15,34.19,34.14,34.18,49400.0,24.6717,24.7006,24.6645,24.6934,49400.0
2011-08-01 13:35:00,34.18,34.18,34.14,34.15,46600.0,24.6934,24.6934,24.6645,24.6717,46600.0
2011-08-01 13:40:00,34.16,34.17,34.14,34.16,46600.0,24.6789,24.6861,24.6645,24.6789,46600.0
2011-08-01 13:45:00,34.16,34.16,34.12,34.14,49800.0,24.6789,24.6789,24.65,24.6645,49800.0
2011-08-01 13:50:00,34.15,34.15,34.14,34.15,21600.0,24.6717,24.6717,24.6645,24.6717,21600.0
2011-08-01 13:55:00,34.14,34.15,34.1,34.1,54500.0,24.6645,24.6717,24.6356,24.6356,54500.0
2011-08-01 14:00:00,34.11,34.13,34.08,34.08,104800.0,24.6428,24.6572,24.6211,24.6211,104800.0
2011-08-01 14:05:00,34.08,34.08,34.01,34.01,67200.0,24.6211,24.6211,24.5705,24.5705,67200.0
2011-08-01 14:10:00,34.01,34.04,33.97,33.98,138700.0,24.5705,24.5922,24.5416,24.5489,138700.0
2011-08-01 14:15:00,33.98,34.01,33.96,34.0,96500.0,24.5489,24.5705,24.5344,24.5633,96500.0
2011-08-01 14:20:00,33.99,34.01,33.98,33.98,98000.0,24.5561,24.5705,24.5489,24.5489,98000.0
2011-08-01 14:25:00,33.97,33.99,33.96,33.96,73400.0,24.5416,24.5561,24.5344,24.5344,73400.0
2011-08-01 14:30:00,33.96,34.05,33.95,34.04,116800.0,24.5344,24.5994,24.5272,24.5922,116800.0
2011-08-01 14:35:00,34.04,34.04,33.99,34.02,84000.0,24.5922,24.5922,24.5561,24.5778,84000.0
2011-08-01 14:40:00,34.03,34.06,34.01,34.05,128200.0,24.585,24.6067,24.5705,24.5994,128200.0
2011-08-01 14:45:00,34.05,34.08,34.04,34.07,109800.0,24.5994,24.6211,24.5922,24.6139,109800.0
2011-08-01 14:50:00,34.08,34.11,34.06,34.11,139500.0,24.6211,24.6428,24.6067,24.6428,139500.0
2011-08-01 14:55:00,34.1,34.15,34.1,34.15,109100.0,24.6356,24.6717,24.6356,24.6717,109100.0
2011-08-01 15:00:00,34.14,34.19,34.13,34.15,104200.0,24.6645,24.7006,24.6572,24.6717,104200.0
2011-08-01 15:05:00,34.15,34.15,34.12,34.14,90600.0,24.6717,24.6717,24.65,24.6645,90600.0
2011-08-01 15:10:00,34.13,34.19,34.13,34.19,119200.0,24.6572,24.7006,24.6572,24.7006,119200.0
2011-08-01 15:15:00,34.18,34.2,34.14,34.18,160800.0,24.6934,24.7078,24.6645,24.6934,160800.0
2011-08-01 15:20:00,34.18,34.25,34.17,34.23,96000.0,24.6934,24.7439,24.6861,24.7295,96000.0
2011-08-01 15:25:00,34.22,34.27,34.22,34.26,190100.0,24.7223,24.7584,24.7223,24.7511,190100.0
2011-08-01 15:30:00,34.26,34.28,34.16,34.18,222300.0,24.7511,24.7656,24.6789,24.6934,222300.0
2011-08-01 15:35:00,34.18,34.28,34.12,34.28,264700.0,24.6934,24.7656,24.65,24.7656,264700.0
2011-08-01 15:40:00,34.29,34.29,34.22,34.23,244800.0,24.7728,24.7728,24.7223,24.7295,244800.0
2011-08-01 15:45:00,34.22,34.28,34.21,34.23,277500.0,24.7223,24.7656,24.715,24.7295,277500.0
2011-08-01 15:50:00,34.22,34.27,34.12,34.17,412000.0,24.7223,24.7584,24.65,24.6861,412000.0
2011-08-01 15:55:00,34.16,34.25,34.14,34.25,880500.0,24.6789,24.7439,24.6645,24.7439,880500.0
2011-08-02 09:30:00,33.83,34.0,33.79,33.87,387700.0,24.4405,24.5633,24.4116,24.4694,387700.0
2011-08-02 09:35:00,33.87,33.99,33.86,33.89,115500.0,24.4694,24.5561,24.4622,24.4838,115500.0
2011-08-02 09:40:00,33.9,33.95,33.86,33.87,230100.0,24.4911,24.5272,24.4622,24.4694,230100.0
2011-08-02 09:45:00,33.87,33.97,33.86,33.92,178000.0,24.4694,24.5416,24.4622,24.5055,178000.0
2011-08-02 09:50:00,33.92,33.96,33.77,33.8,148500.0,24.5055,24.5344,24.3971,24.4188,148500.0
2011-08-02 09:55:00,33.8,33.83,33.77,33.79,141400.0,24.4188,24.4405,24.3971,24.4116,141400.0
2011-08-02 10:00:00,33.78,33.9,33.78,33.85,272400.0,24.4044,24.4911,24.4044,24.4549,272400.0
2011-08-02 10:05:00,33.85,33.86,33.78,33.82,265600.0,24.4549,24.4622,24.4044,24.4333,265600.0
2011-08-02 10:10:00,33.82,33.85,33.75,33.75,209800.0,24.4333,24.4549,24.3827,24.3827,209800.0
2011-08-02 10:15:00,33.75,33.76,33.69,33.73,190700.0,24.3827,24.3899,24.3394,24.3683,190700.0
2011-08-02 10:20:00,33.74,33.8,33.7,33.79,218800.0,24.3755,24.4188,24.3466,24.4116,218800.0
2011-08-02 10:25:00,33.8,33.85,33.78,33.84,254800.0,24.4188,24.4549,24.4044,24.4477,254800.0
2011-08-02 10:30:00,33.84,33.9,33.82,33.86,109300.0,24.4477,24.4911,24.4333,24.4622,109300.0
2011-08-02 10:35:00,33.86,33.9,33.85,33.85,129900.0,24.4622,24.4911,24.4549,24.4549,129900.0
2011-08-02 10:40:00,33.85,33.94,33.85,33.91,114900.0,24.4549,24.52,24.4549,24.4983,114900.0
2011-08-02 10:45:00,33.92,33.95,33.81,33.81,170500.0,24.5055,24.5272,24.426,24.426,170500.0
2011-08-02 10:50:00,33.81,33.86,33.75,33.75,150500.0,24.426,24.4622,24.3827,24.3827,150500.0
2011-08-02 10:55:00,33.76,33.78,33.72,33.75,82700.0,24.3899,24.4044,24.361,24.3827,82700.0
2011-08-02 11:00:00,33.74,33.75,33.65,33.73,176700.0,24.3755,24.3827,24.3105,24.3683,176700.0
2011-08-02 11:05:00,33.74,33.76,33.71,33.72,151400.0,24.3755,24.3899,24.3538,24.361,151400.0
2011-08-02 11:10:00,33.72,33.73,33.63,33.73,218200.0,24.361,24.3683,24.296,24.3683,218200.0
2011-08-02 11:15:00,33.73,33.76,33.62,33.62,127600.0,24.3683,24.3899,24.2888,24.2888,127600.0
2011-08-02 11:20:00,33.62,33.66,33.57,33.62,96900.0,24.2888,24.3177,24.2527,24.2888,96900.0
2011-08-02 11:25:00,33.62,33.67,33.6,33.66,89900.0,24.2888,24.3249,24.2743,24.3177,89900.0
2011-08-02 11:30:00,33.65,33.69,33.63,33.63,125300.0,24.3105,24.3394,24.296,24.296,125300.0
2011-08-02 11:35:00,33.63,33.69,33.63,33.67,79800.0,24.296,24.3394,24.296,24.3249,79800.0
2011-08-02 11:40:00,33.66,33.66,33.61,33.61,65600.0,24.3177,24.3177,24.2816,24.2816,65600.0
2011-08-02 11:45:00,33.62,33.64,33.58,33.61,118000.0,24.2888,24.3032,24.2599,24.2816,118000.0
2011-08-02 11:50:00,33.61,33.66,33.57,33.58,109300.0,24.2816,24.3177,24.2527,24.2599,109300.0
2011-08-02 11:55:00,33.58,33.6,33.53,33.58,235400.0,24.2599,24.2743,24.2238,24.2599,235400.0
2011-08-02 12:00:00,33.59,33.59,33.5,33.51,122000.0,24.2671,24.2671,24.2021,24.2093,122000.0
2011-08-02 12:05:00,33.51,33.54,33.5,33.52,156000.0,24.2093,24.231,24.2021,24.2165,156000.0
2011-08-02 12:10:00,33.51,33.53,33.5,33.52,184900.0,24.2093,24.2238,24.2021,24.2165,184900.0
2011-08-02 12:15:00,33.52,33.55,33.51,33.54,127100.0,24.2165,24.2382,24.2093,24.231,127100.0
2011-08-02 12:20:00,33.54,33.55,33.5,33.52,136100.0,24.231,24.2382,24.2021,24.2165,136100.0
2011-08-02 12:25:00,33.52,33.55,33.5,33.54,253800.0,24.2165,24.2382,24.2021,24.231,253800.0
2011-08-02 12:30:00,33.55,33.56,33.45,33.46,446400.0,24.2382,24.2454,24.166,24.1732,446400.0
2011-08-02 12:35:00,33.45,33.47,33.31,33.34,501800.0,24.166,24.1804,24.0648,24.0865,501800.0
2011-08-02 12:40:00,33.33,33.37,33.3,33.31,256300.0,24.0793,24.1082,24.0576,24.0648,256300.0
2011-08-02 12:45:00,33.32,33.34,33.2,33.22,454900.0,24.072,24.0865,23.9854,23.9998,454900.0
2011-08-02 12:50:00,33.22,33.24,33.11,33.12,325500.0,23.9998,24.0143,23.9203,23.9276,325500.0
2011-08-02 12:55:00,33.12,33.15,33.09,33.11,258100.0,23.9276,23.9492,23.9059,23.9203,258100.0
2011-08-02 13:00:00,33.12,33.25,33.12,33.24,288600.0,23.9276,24.0215,23.9276,24.0143,288600.0
2011-08-02 13:05:00,33.24,33.28,33.2,33.27,275200.0,24.0143,24.0431,23.9854,24.0359,275200.0
2011-08-02 13:10:00,33.27,33.28,33.19,33.2,217200.0,24.0359,24.0431,23.9781,23.9854,217200.0
2011-08-02 13:15:00,33.2,33.3,33.19,33.29,167400.0,23.9854,24.0576,23.9781,24.0504,167400.0
2011-08-02 13:20:00,33.3,33.35,33.28,33.28,159200.0,24.0576,24.0937,24.0431,24.0431,159200.0
2011-08-02 13:25:00,33.28,33.28,33.25,33.25,158000.0,24.0431,24.0431,24.0215,24.0215,158000.0
2011-08-02 13:30:00,33.26,33.31,33.26,33.3,152700.0,24.0287,24.0648,24.0287,24.0576,152700.0
2011-08-02 13:35:00,33.29,33.3,33.22,33.27,367200.0,24.0504,24.0576,23.9998,24.0359,367200.0
2011-08-02 13:40:00,33.27,33.29,33.25,33.27,96200.0,24.0359,24.0504,24.0215,24.0359,96200.0
2011-08-02 13:45:00,33.27,33.3,33.25,33.29,223700.0,24.0359,24.0576,24.0215,24.0504,223700.0
2011-08-02 13:50:00,33.3,33.3,33.25,33.27,146600.0,24.0576,24.0576,24.0215,24.0359,146600.0
2011-08-02 13:55:00,33.26,33.26,33.19,33.22,175000.0,24.0287,24.0287,23.9781,23.9998,175000.0
2011-08-02 14:00:00,33.23,33.29,33.2,33.26,123000.0,24.007,24.0504,23.9854,24.0287,123000.0
2011-08-02 14:05:00,33.25,33.28,33.2,33.22,136200.0,24.0215,24.0431,23.9854,23.9998,136200.0
2011-08-02 14:10:00,33.22,33.27,33.21,33.25,125600.0,23.9998,24.0359,23.9926,24.0215,125600.0
2011-08-02 14:15:00,33.25,33.3,33.22,33.29,185400.0,24.0215,24.0576,23.9998,24.0504,185400.0
2011-08-02 14:20:00,33.29,33.3,33.22,33.22,127100.0,24.0504,24.0576,23.9998,23.9998,127100.0
2011-08-02 14:25:00,33.22,33.22,33.16,33.19,92200.0,23.9998,23.9998,23.9565,23.9781,92200.0
2011-08-02 14:30:00,33.19,33.23,33.14,33.15,192200.0,23.9781,24.007,23.942,23.9492,192200.0
2011-08-02 14:35:00,33.15,33.16,33.11,33.11,232400.0,23.9492,23.9565,23.9203,23.9203,232400.0
2011-08-02 14:40:00,33.11,33.13,33.07,33.12,134600.0,23.9203,23.9348,23.8914,23.9276,134600.0
2011-08-02 14:45:00,33.12,33.2,33.12,33.2,245800.0,23.9276,23.9854,23.9276,23.9854,245800.0
2011-08-02 14:50:00,33.2,33.25,33.19,33.2,124000.0,23.9854,24.0215,23.9781,23.9854,124000.0
2011-08-02 14:55:00,33.2,33.28,33.2,33.25,98600.0,23.9854,24.0431,23.9854,24.0215,98600.0
2011-08-02 15:00:00,33.26,33.29,33.22,33.22,245300.0,24.0287,24.0504,23.9998,23.9998,245300.0
2011-08-02 15:05:00,33.22,33.24,33.19,33.23,193500.0,23.9998,24.0143,23.9781,24.007,193500.0
2011-08-02 15:10:00,33.23,33.23,33.11,33.11,252800.0,24.007,24.007,23.9203,23.9203,252800.0
2011-08-02 15:15:00,33.12,33.17,33.08,33.09,278200.0,23.9276,23.9637,23.8987,23.9059,278200.0
2011-08-02 15:20:00,33.09,33.1,33.04,33.06,199300.0,23.9059,23.9131,23.8698,23.8842,199300.0
2011-08-02 15:25:00,33.06,33.06,32.97,33.01,417600.0,23.8842,23.8842,23.8192,23.8481,417600.0
2011-08-02 15:30:00,33.01,33.05,32.98,33.02,250900.0,23.8481,23.877,23.8264,23.8553,250900.0
2011-08-02 15:35:00,33.03,33.05,33.0,33.05,237800.0,23.8625,23.877,23.8409,23.877,237800.0
2011-08-02 15:40:00,33.04,33.04,32.89,32.89,535500.0,23.8698,23.8698,23.7614,23.7614,535500.0
2011-08-02 15:45:00,32.88,32.96,32.87,32.93,605500.0,23.7542,23.812,23.7469,23.7903,605500.0
2011-08-02 15:50:00,32.93,32.94,32.79,32.83,786200.0,23.7903,23.7975,23.6891,23.718,786200.0
2011-08-02 15:55:00,32.82,32.9,32.81,32.83,1175800.0,23.7108,23.7686,23.7036,23.718,1175800.0
2011-08-03 09:30:00,32.86,32.93,32.6,32.63,359000.0,23.7397,23.7903,23.5519,23.5736,359000.0
2011-08-03 09:35:00,32.63,32.76,32.61,32.66,275800.0,23.5736,23.6675,23.5591,23.5952,275800.0
2011-08-03 09:40:00,32.66,32.72,32.58,32.61,187600.0,23.5952,23.6386,23.5374,23.5591,187600.0
2011-08-03 09:45:00,32.6,32.64,32.57,32.63,243900.0,23.5519,23.5808,23.5302,23.5736,243900.0
2011-08-03 09:50:00,32.63,32.73,32.63,32.67,177800.0,23.5736,23.6458,23.5736,23.6025,177800.0
2011-08-03 09:55:00,32.67,32.76,32.63,32.73,147000.0,23.6025,23.6675,23.5736,23.6458,147000.0
2011-08-03 10:00:00,32.73,32.86,32.69,32.75,345000.0,23.6458,23.7397,23.6169,23.6602,345000.0
2011-08-03 10:05:00,32.75,32.83,32.71,32.81,185700.0,23.6602,23.718,23.6314,23.7036,185700.0
2011-08-03 10:10:00,32.81,32.86,32.74,32.83,191800.0,23.7036,23.7397,23.653,23.718,191800.0
2011-08-03 10:15:00,32.83,32.84,32.71,32.74,150300.0,23.718,23.7253,23.6314,23.653,150300.0
2011-08-03 10:20:00,32.75,32.76,32.59,32.65,148200.0,23.6602,23.6675,23.5447,23.588,148200.0
2011-08-03 10:25:00,32.65,32.77,32.65,32.72,138800.0,23.588,23.6747,23.588,23.6386,138800.0
2011-08-03 10:30:00,32.71,32.71,32.47,32.49,293200.0,23.6314,23.6314,23.458,23.4724,293200.0
2011-08-03 10:35:00,32.49,32.54,32.35,32.5,379700.0,23.4724,23.5085,23.3713,23.4796,379700.0
2011-08-03 10:40:00,32.5,32.58,32.43,32.56,312000.0,23.4796,23.5374,23.4291,23.523,312000.0
2011-08-03 10:45:00,32.55,32.58,32.43,32.46,292400.0,23.5158,23.5374,23.4291,23.4507,292400.0
2011-08-03 10:50:00,32.46,32.65,32.42,32.65,180500.0,23.4507,23.588,23.4218,23.588,180500.0
2011-08-03 10:55:00,32.65,32.66,32.58,32.63,118600.0,23.588,23.5952,23.5374,23.5736,118600.0
2011-08-03 11:00:00,32.63,32.79,32.6,32.65,229400.0,23.5736,23.6891,23.5519,23.588,229400.0
2011-08-03 11:05:00,32.66,32.69,32.55,32.64,232100.0,23.5952,23.6169,23.5158,23.5808,232100.0
2011-08-03 11:10:00,32.65,32.83,32.63,32.83,369100.0,23.588,23.718,23.5736,23.718,369100.0
2011-08-03 11:15:00,32.83,32.92,32.78,32.85,300600.0,23.718,23.7831,23.6819,23.7325,300600.0
2011-08-03 11:20:00,32.85,32.85,32.73,32.75,113500.0,23.7325,23.7325,23.6458,23.6602,113500.0
2011-08-03 11:25:00,32.75,32.79,32.72,32.76,116200.0,23.6602,23.6891,23.6386,23.6675,116200.0
2011-08-03 11:30:00,32.76,32.81,32.73,32.79,103500.0,23.6675,23.7036,23.6458,23.6891,103500.0
2011-08-03 11:35:00,32.79,32.88,32.77,32.82,96200.0,23.6891,23.7542,23.6747,23.7108,96200.0
2011-08-03 11:40:00,32.81,32.82,32.67,32.68,96500.0,23.7036,23.7108,23.6025,23.6097,96500.0
2011-08-03 11:45:00,32.68,32.74,32.66,32.7,78900.0,23.6097,23.653,23.5952,23.6241,78900.0
2011-08-03 11:50:00,32.7,32.76,32.67,32.76,101400.0,23.6241,23.6675,23.6025,23.6675,101400.0
2011-08-03 11:55:00,32.75,32.79,32.67,32.69,135700.0,23.6602,23.6891,23.6025,23.6169,135700.0
2011-08-03 12:00:00,32.7,32.7,32.57,32.64,123100.0,23.6241,23.6241,23.5302,23.5808,123100.0
2011-08-03 12:05:00,32.63,32.66,32.6,32.66,168700.0,23.5736,23.5952,23.5519,23.5952,168700.0
2011-08-03 12:10:00,32.66,32.66,32.62,32.64,46400.0,23.5952,23.5952,23.5663,23.5808,46400.0
2011-08-03 12:15:00,32.64,32.64,32.56,32.56,156000.0,23.5808,23.5808,23.523,23.523,156000.0
2011-08-03 12:20:00,32.56,32.61,32.53,32.6,70000.0,23.523,23.5591,23.5013,23.5519,70000.0
2011-08-03 12:25:00,32.6,32.62,32.53,32.54,136300.0,23.5519,23.5663,23.5013,23.5085,136300.0
2011-08-03 12:30:00,32.55,32.58,32.51,32.57,164100.0,23.5158,23.5374,23.4869,23.5302,164100.0
2011-08-03 12:35:00,32.57,32.61,32.53,32.6,165600.0,23.5302,23.5591,23.5013,23.5519,165600.0
2011-08-03 12:40:00,32.61,32.65,32.6,32.65,108400.0,23.5591,23.588,23.5519,23.588,108400.0
2011-08-03 12:45:00,32.65,32.68,32.63,32.67,41500.0,23.588,23.6097,23.5736,23.6025,41500.0
2011-08-03 12:50:00,32.66,32.71,32.65,32.65,50400.0,23.5952,23.6314,23.588,23.588,50400.0
2011-08-03 12:55:00,32.65,32.68,32.62,32.67,43400.0,23.588,23.6097,23.5663,23.6025,43400.0
2011-08-03 13:00:00,32.67,32.67,32.61,32.62,72400.0,23.6025,23.6025,23.5591,23.5663,72400.0
2011-08-03 13:05:00,32.62,32.66,32.61,32.64,68800.0,23.5663,23.5952,23.5591,23.5808,68800.0
2011-08-03 13:10:00,32.65,32.72,32.63,32.67,94200.0,23.588,23.6386,23.5736,23.6025,94200.0
2011-08-03 13:15:00,32.67,32.7,32.64,32.65,68700.0,23.6025,23.6241,23.5808,23.588,68700.0
2011-08-03 13:20:00,32.65,32.73,32.62,32.72,90000.0,23.588,23.6458,23.5663,23.6386,90000.0
2011-08-03 13:25:00,32.71,32.72,32.66,32.72,46600.0,23.6314,23.6386,23.5952,23.6386,46600.0
2011-08-03 13:30:00,32.72,32.85,32.71,32.85,104500.0,23.6386,23.7325,23.6314,23.7325,104500.0
2011-08-03 13:35:00,32.85,32.87,32.81,32.86,199600.0,23.7325,23.7469,23.7036,23.7397,199600.0
2011-08-03 13:40:00,32.86,32.95,32.85,32.89,230100.0,23.7397,23.8047,23.7325,23.7614,230100.0
2011-08-03 13:45:00,32.89,32.94,32.85,32.86,205800.0,23.7614,23.7975,23.7325,23.7397,205800.0
2011-08-03 13:50:00,32.86,32.87,32.82,32.85,130900.0,23.7397,23.7469,23.7108,23.7325,130900.0
2011-08-03 13:55:00,32.84,32.86,32.79,32.8,142800.0,23.7253,23.7397,23.6891,23.6964,142800.0
2011-08-03 14:00:00,32.81,32.84,32.81,32.84,172600.0,23.7036,23.7253,23.7036,23.7253,172600.0
2011-08-03 14:05:00,32.84,32.84,32.75,32.76,163700.0,23.7253,23.7253,23.6602,23.6675,163700.0
2011-08-03 14:10:00,32.76,32.8,32.75,32.8,211600.0,23.6675,23.6964,23.6602,23.6964,211600.0
2011-08-03 14:15:00,32.79,32.8,32.73,32.75,125200.0,23.6891,23.6964,23.6458,23.6602,125200.0
2011-08-03 14:20:00,32.74,32.79,32.7,32.74,87900.0,23.653,23.6891,23.6241,23.653,87900.0
2011-08-03 14:25:00,32.74,32.76,32.69,32.72,175900.0,23.653,23.6675,23.6169,23.6386,175900.0
2011-08-03 14:30:00,32.73,32.76,32.66,32.68,93000.0,23.6458,23.6675,23.5952,23.6097,93000.0
2011-08-03 14:35:00,32.67,32.7,32.66,32.69,46800.0,23.6025,23.6241,23.5952,23.6169,46800.0
2011-08-03 14:40:00,32.69,32.77,32.69,32.76,149700.0,23.6169,23.6747,23.6169,23.6675,149700.0
2011-08-03 14:45:00,32.76,32.77,32.69,32.76,142500.0,23.6675,23.6747,23.6169,23.6675,142500.0
2011-08-03 14:50:00,32.76,32.77,32.71,32.74,94800.0,23.6675,23.6747,23.6314,23.653,94800.0
2011-08-03 14:55:00,32.74,32.8,32.72,32.76,210100.0,23.653,23.6964,23.6386,23.6675,210100.0
2011-08-03 15:00:00,32.77,32.84,32.75,32.83,204700.0,23.6747,23.7253,23.6602,23.718,204700.0
2011-08-03 15:05:00,32.84,32.84,32.74,32.74,86500.0,23.7253,23.7253,23.653,23.653,86500.0
2011-08-03 15:10:00,32.75,32.82,32.73,32.77,194700.0,23.6602,23.7108,23.6458,23.6747,194700.0
2011-08-03 15:15:00,32.78,32.93,32.78,32.91,293700.0,23.6819,23.7903,23.6819,23.7758,293700.0
2011-08-03 15:20:00,32.91,32.98,32.9,32.97,250500.0,23.7758,23.8264,23.7686,23.8192,250500.0
2011-08-03 15:25:00,32.97,32.98,32.91,32.93,269800.0,23.8192,23.8264,23.7758,23.7903,269800.0
2011-08-03 15:30:00,32.94,32.95,32.86,32.87,145500.0,23.7975,23.8047,23.7397,23.7469,145500.0
2011-08-03 15:35:00,32.86,32.92,32.85,32.92,92500.0,23.7397,23.7831,23.7325,23.7831,92500.0
2011-08-03 15:40:00,32.92,32.98,32.9,32.91,362600.0,23.7831,23.8264,23.7686,23.7758,362600.0
2011-08-03 15:45:00,32.91,32.94,32.87,32.89,247600.0,23.7758,23.7975,23.7469,23.7614,247600.0
2011-08-03 15:50:00,32.89,32.97,32.88,32.9,458100.0,23.7614,23.8192,23.7542,23.7686,458100.0
2011-08-03 15:55:00,32.9,32.96,32.89,32.92,608900.0,23.7686,23.812,23.7614,23.7831,608900.0
2011-08-04 09:30:00,32.41,32.52,32.31,32.45,262900.0,23.4146,23.4941,23.3424,23.4435,262900.0
2011-08-04 09:35:00,32.44,32.52,32.36,32.51,213600.0,23.4363,23.4941,23.3785,23.4869,213600.0
2011-08-04 09:40:00,32.51,32.7,32.47,32.63,455800.0,23.4869,23.6241,23.458,23.5736,455800.0
2011-08-04 09:45:00,32.62,32.72,32.5,32.5,277800.0,23.5663,23.6386,23.4796,23.4796,277800.0
2011-08-04 09:50:00,32.5,32.56,32.46,32.52,167500.0,23.4796,23.523,23.4507,23.4941,167500.0
2011-08-04 09:55:00,32.53,32.65,32.52,32.59,112300.0,23.5013,23.588,23.4941,23.5447,112300.0
2011-08-04 10:00:00,32.59,32.68,32.58,32.66,235500.0,23.5447,23.6097,23.5374,23.5952,235500.0
2011-08-04 10:05:00,32.66,32.71,32.62,32.65,202600.0,23.5952,23.6314,23.5663,23.588,202600.0
2011-08-04 10:10:00,32.65,32.66,32.55,32.64,190800.0,23.588,23.5952,23.5158,23.5808,190800.0
2011-08-04 10:15:00,32.64,32.65,32.49,32.5,198100.0,23.5808,23.588,23.4724,23.4796,198100.0
2011-08-04 10:20:00,32.49,32.59,32.48,32.56,185400.0,23.4724,23.5447,23.4652,23.523,185400.0
2011-08-04 10:25:00,32.56,32.66,32.56,32.59,179300.0,23.523,23.5952,23.523,23.5447,179300.0
2011-08-04 10:30:00,32.59,32.71,32.57,32.59,199600.0,23.5447,23.6314,23.5302,23.5447,199600.0
2011-08-04 10:35:00,32.59,32.61,32.52,32.53,121600.0,23.5447,23.5591,23.4941,23.5013,121600.0
2011-08-04 10:40:00,32.53,32.54,32.39,32.45,439800.0,23.5013,23.5085,23.4002,23.4435,439800.0
2011-08-04 10:45:00,32.46,32.51,32.39,32.49,373000.0,23.4507,23.4869,23.4002,23.4724,373000.0
2011-08-04 10:50:00,32.49,32.5,32.41,32.43,179400.0,23.4724,23.4796,23.4146,23.4291,179400.0
2011-08-04 10:55:00,32.44,32.44,32.3,32.38,307500.0,23.4363,23.4363,23.3351,23.3929,307500.0
2011-08-04 11:00:00,32.36,32.45,32.26,32.41,215200.0,23.3785,23.4435,23.3062,23.4146,215200.0
2011-08-04 11:05:00,32.42,32.49,32.37,32.44,72400.0,23.4218,23.4724,23.3857,23.4363,72400.0
2011-08-04 11:10:00,32.44,32.47,32.4,32.44,69800.0,23.4363,23.458,23.4074,23.4363,69800.0
2011-08-04 11:15:00,32.44,32.51,32.41,32.46,145000.0,23.4363,23.4869,23.4146,23.4507,145000.0
2011-08-04 11:20:00,32.47,32.51,32.32,32.35,303700.0,23.458,23.4869,23.3496,23.3713,303700.0
2011-08-04 11:25:00,32.35,32.43,32.31,32.32,165200.0,23.3713,23.4291,23.3424,23.3496,165200.0
2011-08-04 11:30:00,32.33,32.41,32.32,32.41,109600.0,23.3568,23.4146,23.3496,23.4146,109600.0
2011-08-04 11:35:00,32.41,32.41,32.35,32.37,63700.0,23.4146,23.4146,23.3713,23.3857,63700.0
2011-08-04 11:40:00,32.38,32.38,32.26,32.3,211400.0,23.3929,23.3929,23.3062,23.3351,211400.0
2011-08-04 11:45:00,32.3,32.31,32.09,32.17,352200.0,23.3351,23.3424,23.1834,23.2412,352200.0
2011-08-04 11:50:00,32.17,32.19,32.09,32.19,439600.0,23.2412,23.2557,23.1834,23.2557,439600.0
2011-08-04 11:55:00,32.18,32.26,32.18,32.26,115900.0,23.2485,23.3062,23.2485,23.3062,115900.0
2011-08-04 12:00:00,32.26,32.3,32.22,32.29,108600.0,23.3062,23.3351,23.2774,23.3279,108600.0
2011-08-04 12:05:00,32.3,32.32,32.18,32.24,113100.0,23.3351,23.3496,23.2485,23.2918,113100.0
2011-08-04 12:10:00,32.24,32.32,32.2,32.3,187900.0,23.2918,23.3496,23.2629,23.3351,187900.0
2011-08-04 12:15:00,32.29,32.3,32.24,32.26,74200.0,23.3279,23.3351,23.2918,23.3062,74200.0
2011-08-04 12:20:00,32.25,32.33,32.24,32.28,131600.0,23.299,23.3568,23.2918,23.3207,131600.0
2011-08-04 12:25:00,32.27,32.36,32.22,32.35,82500.0,23.3135,23.3785,23.2774,23.3713,82500.0
2011-08-04 12:30:00,32.35,32.44,32.3,32.4,190200.0,23.3713,23.4363,23.3351,23.4074,190200.0
2011-08-04 12:35:00,32.4,32.4,32.31,32.35,84700.0,23.4074,23.4074,23.3424,23.3713,84700.0
2011-08-04 12:40:00,32.34,32.37,32.29,32.33,93300.0,23.364,23.3857,23.3279,23.3568,93300.0
2011-08-04 12:45:00,32.33,32.43,32.33,32.41,87300.0,23.3568,23.4291,23.3568,23.4146,87300.0
2011-08-04 12:50:00,32.4,32.43,32.37,32.4,172200.0,23.4074,23.4291,23.3857,23.4074,172200.0
2011-08-04 12:55:00,32.41,32.42,32.3,32.3,64600.0,23.4146,23.4218,23.3351,23.3351,64600.0
2011-08-04 13:00:00,32.31,32.38,32.27,32.3,77500.0,23.3424,23.3929,23.3135,23.3351,77500.0
2011-08-04 13:05:00,32.3,32.38,32.3,32.36,122300.0,23.3351,23.3929,23.3351,23.3785,122300.0
2011-08-04 13:10:00,32.35,32.36,32.23,32.28,92000.0,23.3713,23.3785,23.2846,23.3207,92000.0
2011-08-04 13:15:00,32.28,32.32,32.25,32.3,164600.0,23.3207,23.3496,23.299,23.3351,164600.0
2011-08-04 13:20:00,32.3,32.35,32.3,32.32,68700.0,23.3351,23.3713,23.3351,23.3496,68700.0
2011-08-04 13:25:00,32.31,32.4,32.31,32.38,65200.0,23.3424,23.4074,23.3424,23.3929,65200.0
2011-08-04 13:30:00,32.39,32.39,32.35,32.36,73700.0,23.4002,23.4002,23.3713,23.3785,73700.0
2011-08-04 13:35:00,32.37,32.38,32.32,32.35,97500.0,23.3857,23.3929,23.3496,23.3713,97500.0
2011-08-04 13:40:00,32.36,32.38,32.27,32.28,85000.0,23.3785,23.3929,23.3135,23.3207,85000.0
2011-08-04 13:45:00,32.28,32.28,32.2,32.26,167400.0,23.3207,23.3207,23.2629,23.3062,167400.0
2011-08-04 13:50:00,32.25,32.27,32.21,32.21,152500.0,23.299,23.3135,23.2701,23.2701,152500.0
2011-08-04 13:55:00,32.21,32.27,32.18,32.24,180200.0,23.2701,23.3135,23.2485,23.2918,180200.0
2011-08-04 14:00:00,32.23,32.25,32.14,32.23,241200.0,23.2846,23.299,23.2196,23.2846,241200.0
2011-08-04 14:05:00,32.22,32.24,32.19,32.21,290300.0,23.2774,23.2918,23.2557,23.2701,290300.0
2011-08-04 14:10:00,32.21,32.22,32.15,32.19,202600.0,23.2701,23.2774,23.2268,23.2557,202600.0
2011-08-04 14:15:00,32.19,32.24,32.12,32.16,486800.0,23.2557,23.2918,23.2051,23.234,486800.0
2011-08-04 14:20:00,32.16,32.21,32.13,32.18,323600.0,23.234,23.2701,23.2123,23.2485,323600.0
2011-08-04 14:25:00,32.18,32.18,32.1,32.11,332300.0,23.2485,23.2485,23.1907,23.1979,332300.0
2011-08-04 14:30:00,32.11,32.21,32.07,32.2,272800.0,23.1979,23.2701,23.169,23.2629,272800.0
2011-08-04 14:35:00,32.21,32.24,32.18,32.23,390300.0,23.2701,23.2918,23.2485,23.2846,390300.0
2011-08-04 14:40:00,32.24,32.27,32.2,32.23,284600.0,23.2918,23.3135,23.2629,23.2846,284600.0
2011-08-04 14:45:00,32.22,32.22,32.16,32.2,261700.0,23.2774,23.2774,23.234,23.2629,261700.0
2011-08-04 14:50:00,32.2,32.22,32.16,32.16,170000.0,23.2629,23.2774,23.234,23.234,170000.0
2011-08-04 14:55:00,32.16,32.18,32.11,32.15,206900.0,23.234,23.2485,23.1979,23.2268,206900.0
2011-08-04 15:00:00,32.14,32.16,32.08,32.15,303700.0,23.2196,23.234,23.1762,23.2268,303700.0
2011-08-04 15:05:00,32.15,32.21,32.13,32.19,286900.0,23.2268,23.2701,23.2123,23.2557,286900.0
2011-08-04 15:10:00,32.19,32.27,32.18,32.2,380000.0,23.2557,23.3135,23.2485,23.2629,380000.0
2011-08-04 15:15:00,32.2,32.22,32.08,32.1,180900.0,23.2629,23.2774,23.1762,23.1907,180900.0
2011-08-04 15:20:00,32.1,32.16,32.08,32.12,223900.0,23.1907,23.234,23.1762,23.2051,223900.0
2011-08-04 15:25:00,32.11,32.15,32.0,32.01,361000.0,23.1979,23.2268,23.1184,23.1256,361000.0
2011-08-04 15:30:00,32.01,32.05,31.97,32.02,399600.0,23.1256,23.1545,23.0967,23.1329,399600.0
2011-08-04 15:35:00,32.02,32.09,31.99,32.05,471200.0,23.1329,23.1834,23.1112,23.1545,471200.0
2011-08-04 15:40:00,32.05,32.06,31.85,31.86,441500.0,23.1545,23.1618,23.01,23.0173,441500.0
2011-08-04 15:45:00,31.86,31.91,31.81,31.86,541200.0,23.0173,23.0534,22.9811,23.0173,541200.0
2011-08-04 15:50:00,31.86,31.87,31.69,31.76,660700.0,23.0173,23.0245,22.8945,22.945,660700.0
2011-08-04 15:55:00,31.76,31.81,31.69,31.72,971300.0,22.945,22.9811,22.8945,22.9161,971300.0
2011-08-05 09:30:00,32.07,32.15,31.89,32.0,343800.0,23.169,23.2268,23.0389,23.1184,343800.0
2011-08-05 09:35:00,31.99,32.04,31.92,32.0,291600.0,23.1112,23.1473,23.0606,23.1184,291600.0
2011-08-05 09:40:00,31.99,31.99,31.82,31.87,149700.0,23.1112,23.1112,22.9884,23.0245,149700.0
2011-08-05 09:45:00,31.88,32.0,31.77,31.77,175300.0,23.0317,23.1184,22.9522,22.9522,175300.0
2011-08-05 09:50:00,31.78,31.83,31.49,31.55,573300.0,22.9595,22.9956,22.75,22.7933,573300.0
2011-08-05 09:55:00,31.55,31.78,31.52,31.57,582200.0,22.7933,22.9595,22.7716,22.8078,582200.0
2011-08-05 10:00:00,31.56,31.68,31.47,31.48,641500.0,22.8005,22.8872,22.7355,22.7427,641500.0
2011-08-05 10:05:00,31.5,31.62,31.47,31.6,620000.0,22.7572,22.8439,22.7355,22.8294,620000.0
2011-08-05 10:10:00,31.61,31.62,31.39,31.49,607200.0,22.8367,22.8439,22.6777,22.75,607200.0
2011-08-05 10:15:00,31.5,31.57,31.44,31.52,373400.0,22.7572,22.8078,22.7138,22.7716,373400.0
2011-08-05 10:20:00,31.52,31.57,31.48,31.53,417600.0,22.7716,22.8078,22.7427,22.7789,417600.0
2011-08-05 10:25:00,31.51,31.54,31.42,31.47,290600.0,22.7644,22.7861,22.6994,22.7355,290600.0
2011-08-05 10:30:00,31.46,31.5,31.35,31.44,386400.0,22.7283,22.7572,22.6488,22.7138,386400.0
2011-08-05 10:35:00,31.45,31.5,31.35,31.45,368100.0,22.7211,22.7572,22.6488,22.7211,368100.0
2011-08-05 10:40:00,31.45,31.46,31.31,31.34,383700.0,22.7211,22.7283,22.6199,22.6416,383700.0
2011-08-05 10:45:00,31.34,31.37,31.25,31.36,265600.0,22.6416,22.6633,22.5766,22.656,265600.0
2011-08-05 10:50:00,31.36,31.36,31.22,31.23,456900.0,22.656,22.656,22.5549,22.5621,456900.0
2011-08-05 10:55:00,31.23,31.32,31.15,31.31,385600.0,22.5621,22.6271,22.5043,22.6199,385600.0
2011-08-05 11:00:00,31.32,31.32,31.16,31.23,449800.0,22.6271,22.6271,22.5116,22.5621,449800.0
2011-08-05 11:05:00,31.22,31.25,31.15,31.17,345300.0,22.5549,22.5766,22.5043,22.5188,345300.0
2011-08-05 11:10:00,31.17,31.2,31.1,31.13,227900.0,22.5188,22.5405,22.4682,22.4899,227900.0
2011-08-05 11:15:00,31.13,31.16,31.06,31.13,341300.0,22.4899,22.5116,22.4393,22.4899,341300.0
2011-08-05 11:20:00,31.13,31.16,31.06,31.14,194100.0,22.4899,22.5116,22.4393,22.4971,194100.0
2011-08-05 11:25:00,31.14,31.23,31.1,31.11,786100.0,22.4971,22.5621,22.4682,22.4754,786100.0
2011-08-05 11:30:00,31.11,31.22,31.09,31.16,625500.0,22.4754,22.5549,22.461,22.5116,625500.0
2011-08-05 11:35:00,31.17,31.19,31.08,31.13,349200.0,22.5188,22.5332,22.4538,22.4899,349200.0
2011-08-05 11:40:00,31.13,31.18,31.08,31.14,247400.0,22.4899,22.526,22.4538,22.4971,247400.0
2011-08-05 11:45:00,31.15,31.16,30.96,30.98,364000.0,22.5043,22.5116,22.3671,22.3815,364000.0
2011-08-05 11:50:00,30.98,31.07,30.98,31.04,214100.0,22.3815,22.4465,22.3815,22.4249,214100.0
2011-08-05 11:55:00,31.04,31.06,30.84,30.87,444900.0,22.4249,22.4393,22.2804,22.302,444900.0
2011-08-05 12:00:00,30.88,30.94,30.82,30.87,600100.0,22.3093,22.3526,22.2659,22.302,600100.0
2011-08-05 12:05:00,30.87,30.93,30.84,30.9,391800.0,22.302,22.3454,22.2804,22.3237,391800.0
2011-08-05 12:10:00,30.9,30.97,30.86,30.93,1122200.0,22.3237,22.3743,22.2948,22.3454,1122200.0
2011-08-05 12:15:00,30.92,31.12,30.89,31.01,776100.0,22.3382,22.4827,22.3165,22.4032,776100.0
2011-08-05 12:20:00,31.01,31.05,30.94,31.0,510400.0,22.4032,22.4321,22.3526,22.396,510400.0
2011-08-05 12:25:00,31.0,31.11,30.98,31.03,483900.0,22.396,22.4754,22.3815,22.4176,483900.0
2011-08-05 12:30:00,31.03,31.11,30.97,31.11,435900.0,22.4176,22.4754,22.3743,22.4754,435900.0
2011-08-05 12:35:00,31.1,31.25,31.06,31.22,570000.0,22.4682,22.5766,22.4393,22.5549,570000.0
2011-08-05 12:40:00,31.21,31.22,31.1,31.16,809500.0,22.5477,22.5549,22.4682,22.5116,809500.0
2011-08-05 12:45:00,31.16,31.3,31.09,31.22,736600.0,22.5116,22.6127,22.461,22.5549,736600.0
2011-08-05 12:50:00,31.22,31.34,31.2,31.25,498600.0,22.5549,22.6416,22.5405,22.5766,498600.0
2011-08-05 12:55:00,31.25,31.34,31.2,31.25,501900.0,22.5766,22.6416,22.5405,22.5766,501900.0
2011-08-05 13:00:00,31.26,31.31,31.17,31.18,590900.0,22.5838,22.6199,22.5188,22.526,590900.0
2011-08-05 13:05:00,31.18,31.29,31.07,31.24,468400.0,22.526,22.6055,22.4465,22.5693,468400.0
2011-08-05 13:10:00,31.24,31.3,31.2,31.24,478500.0,22.5693,22.6127,22.5405,22.5693,478500.0
2011-08-05 13:15:00,31.25,31.27,31.21,31.26,301400.0,22.5766,22.591,22.5477,22.5838,301400.0
2011-08-05 13:20:00,31.26,31.3,31.22,31.22,520700.0,22.5838,22.6127,22.5549,22.5549,520700.0
2011-08-05 13:25:00,31.22,31.23,31.15,31.17,165800.0,22.5549,22.5621,22.5043,22.5188,165800.0
2011-08-05 13:30:00,31.18,31.2,31.06,31.08,261400.0,22.526,22.5405,22.4393,22.4538,261400.0
2011-08-05 13:35:00,31.09,31.17,31.04,31.12,375200.0,22.461,22.5188,22.4249,22.4827,375200.0
2011-08-05 13:40:00,31.12,31.16,31.05,31.14,215100.0,22.4827,22.5116,22.4321,22.4971,215100.0
2011-08-05 13:45:00,31.13,31.19,31.06,31.17,261000.0,22.4899,22.5332,22.4393,22.5188,261000.0
2011-08-05 13:50:00,31.17,31.31,31.16,31.28,543600.0,22.5188,22.6199,22.5116,22.5982,543600.0
2011-08-05 13:55:00,31.27,31.31,31.17,31.2,462900.0,22.591,22.6199,22.5188,22.5405,462900.0
2011-08-05 14:00:00,31.2,31.23,31.11,31.18,320000.0,22.5405,22.5621,22.4754,22.526,320000.0
2011-08-05 14:05:00,31.18,31.21,31.11,31.13,196200.0,22.526,22.5477,22.4754,22.4899,196200.0
2011-08-05 14:10:00,31.12,31.17,31.05,31.1,323800.0,22.4827,22.5188,22.4321,22.4682,323800.0
2011-08-05 14:15:00,31.11,31.14,31.07,31.12,281200.0,22.4754,22.4971,22.4465,22.4827,281200.0
2011-08-05 14:20:00,31.12,31.2,31.11,31.16,164900.0,22.4827,22.5405,22.4754,22.5116,164900.0
2011-08-05 14:25:00,31.16,31.17,31.1,31.15,115200.0,22.5116,22.5188,22.4682,22.5043,115200.0
2011-08-05 14:30:00,31.15,31.15,31.1,31.11,133100.0,22.5043,22.5043,22.4682,22.4754,133100.0
2011-08-05 14:35:00,31.11,31.18,31.1,31.16,127800.0,22.4754,22.526,22.4682,22.5116,127800.0
2011-08-05 14:40:00,31.16,31.16,31.12,31.16,146900.0,22.5116,22.5116,22.4827,22.5116,146900.0
2011-08-05 14:45:00,31.16,31.17,31.08,31.08,229300.0,22.5116,22.5188,22.4538,22.4538,229300.0
2011-08-05 14:50:00,31.08,31.08,30.95,30.99,294200.0,22.4538,22.4538,22.3598,22.3887,294200.0
2011-08-05 14:55:00,31.0,31.02,30.91,31.01,453500.0,22.396,22.4104,22.3309,22.4032,453500.0
2011-08-05 15:00:00,31.01,31.05,30.86,30.91,373300.0,22.4032,22.4321,22.2948,22.3309,373300.0
2011-08-05 15:05:00,30.91,30.91,30.72,30.78,368400.0,22.3309,22.3309,22.1937,22.237,368400.0
2011-08-05 15:10:00,30.79,30.84,30.76,30.82,590900.0,22.2442,22.2804,22.2226,22.2659,590900.0
2011-08-05 15:15:00,30.82,30.86,30.75,30.75,305400.0,22.2659,22.2948,22.2153,22.2153,305400.0
2011-08-05 15:20:00,30.75,30.8,30.71,30.74,544700.0,22.2153,22.2515,22.1865,22.2081,544700.0
2011-08-05 15:25:00,30.74,30.77,30.62,30.62,456900.0,22.2081,22.2298,22.1214,22.1214,456900.0
2011-08-05 15:30:00,30.62,30.74,30.62,30.73,697900.0,22.1214,22.2081,22.1214,22.2009,697900.0
2011-08-05 15:35:00,30.73,30.74,30.68,30.7,965700.0,22.2009,22.2081,22.1648,22.1792,965700.0
2011-08-05 15:40:00,30.7,30.82,30.69,30.8,636900.0,22.1792,22.2659,22.172,22.2515,636900.0
2011-08-05 15:45:00,30.81,30.81,30.7,30.75,697900.0,22.2587,22.2587,22.1792,22.2153,697900.0
2011-08-05 15:50:00,30.75,30.76,30.69,30.71,1127200.0,22.2153,22.2226,22.172,22.1865,1127200.0
2011-08-05 15:55:00,30.71,30.77,30.68,30.75,1476500.0,22.1865,22.2298,22.1648,22.2153,1476500.0
2011-08-08 09:30:00,30.12,30.33,30.1,30.31,644500.0,21.7602,21.9119,21.7458,21.8975,644500.0
2011-08-08 09:35:00,30.33,30.35,30.2,30.27,461300.0,21.9119,21.9264,21.818,21.8686,461300.0
2011-08-08 09:40:00,30.27,30.3,30.13,30.18,525500.0,21.8686,21.8902,21.7674,21.8036,525500.0
2011-08-08 09:45:00,30.18,30.28,30.11,30.15,1101600.0,21.8036,21.8758,21.753,21.7819,1101600.0
2011-08-08 09:50:00,30.15,30.24,30.12,30.17,413500.0,21.7819,21.8469,21.7602,21.7963,413500.0
2011-08-08 09:55:00,30.17,30.25,30.14,30.19,338100.0,21.7963,21.8541,21.7747,21.8108,338100.0
2011-08-08 10:00:00,30.18,30.23,30.12,30.14,386300.0,21.8036,21.8397,21.7602,21.7747,386300.0
2011-08-08 10:05:00,30.14,30.17,30.1,30.12,280200.0,21.7747,21.7963,21.7458,21.7602,280200.0
2011-08-08 10:10:00,30.12,30.17,30.04,30.05,298800.0,21.7602,21.7963,21.7024,21.7096,298800.0
2011-08-08 10:15:00,30.05,30.07,29.9,29.96,664300.0,21.7096,21.7241,21.6013,21.6446,664300.0
2011-08-08 10:20:00,29.95,29.99,29.84,29.92,403900.0,21.6374,21.6663,21.5579,21.6157,403900.0
2011-08-08 10:25:00,29.91,29.92,29.75,29.83,867700.0,21.6085,21.6157,21.4929,21.5507,867700.0
2011-08-08 10:30:00,29.83,29.92,29.68,29.71,895000.0,21.5507,21.6157,21.4423,21.464,895000.0
2011-08-08 10:35:00,29.71,29.73,29.56,29.61,651600.0,21.464,21.4784,21.3556,21.3918,651600.0
2011-08-08 10:40:00,29.61,29.67,29.55,29.67,628500.0,21.3918,21.4351,21.3484,21.4351,628500.0
2011-08-08 10:45:00,29.66,29.71,29.59,29.71,787800.0,21.4279,21.464,21.3773,21.464,787800.0
2011-08-08 10:50:00,29.71,29.71,29.61,29.62,369600.0,21.464,21.464,21.3918,21.399,369600.0
2011-08-08 10:55:00,29.63,29.63,29.53,29.55,500800.0,21.4062,21.4062,21.334,21.3484,500800.0
2011-08-08 11:00:00,29.55,29.66,29.52,29.66,533000.0,21.3484,21.4279,21.3267,21.4279,533000.0
2011-08-08 11:05:00,29.66,29.79,29.63,29.76,541100.0,21.4279,21.5218,21.4062,21.5001,541100.0
2011-08-08 11:10:00,29.76,29.88,29.75,29.79,387500.0,21.5001,21.5868,21.4929,21.5218,387500.0
2011-08-08 11:15:00,29.79,29.86,29.75,29.8,398900.0,21.5218,21.5724,21.4929,21.529,398900.0
2011-08-08 11:20:00,29.8,29.8,29.63,29.68,480900.0,21.529,21.529,21.4062,21.4423,480900.0
2011-08-08 11:25:00,29.68,29.68,29.6,29.63,405800.0,21.4423,21.4423,21.3845,21.4062,405800.0
2011-08-08 11:30:00,29.64,29.64,29.54,29.56,425300.0,21.4134,21.4134,21.3412,21.3556,425300.0
2011-08-08 11:35:00,29.56,29.57,29.52,29.55,276600.0,21.3556,21.3629,21.3267,21.3484,276600.0
2011-08-08 11:40:00,29.55,29.63,29.53,29.58,340500.0,21.3484,21.4062,21.334,21.3701,340500.0
2011-08-08 11:45:00,29.58,29.7,29.54,29.7,342100.0,21.3701,21.4568,21.3412,21.4568,342100.0
2011-08-08 11:50:00,29.69,29.73,29.65,29.69,218400.0,21.4496,21.4784,21.4207,21.4496,218400.0
2011-08-08 11:55:00,29.7,29.7,29.63,29.67,283000.0,21.4568,21.4568,21.4062,21.4351,283000.0
2011-08-08 12:00:00,29.67,29.68,29.5,29.51,278300.0,21.4351,21.4423,21.3123,21.3195,278300.0
2011-08-08 12:05:00,29.51,29.55,29.47,29.5,313100.0,21.3195,21.3484,21.2906,21.3123,313100.0
2011-08-08 12:10:00,29.5,29.55,29.47,29.53,360900.0,21.3123,21.3484,21.2906,21.334,360900.0
2011-08-08 12:15:00,29.53,29.54,29.43,29.45,320200.0,21.334,21.3412,21.2617,21.2762,320200.0
2011-08-08 12:20:00,29.45,29.55,29.39,29.55,308700.0,21.2762,21.3484,21.2328,21.3484,308700.0
2011-08-08 12:25:00,29.55,29.62,29.54,29.58,412300.0,21.3484,21.399,21.3412,21.3701,412300.0
2011-08-08 12:30:00,29.58,29.62,29.56,29.58,180600.0,21.3701,21.399,21.3556,21.3701,180600.0
2011-08-08 12:35:00,29.59,29.6,29.5,29.5,182500.0,21.3773,21.3845,21.3123,21.3123,182500.0
2011-08-08 12:40:00,29.5,29.61,29.5,29.55,219900.0,21.3123,21.3918,21.3123,21.3484,219900.0
2011-08-08 12:45:00,29.55,29.61,29.52,29.58,241600.0,21.3484,21.3918,21.3267,21.3701,241600.0
2011-08-08 12:50:00,29.59,29.61,29.54,29.59,220400.0,21.3773,21.3918,21.3412,21.3773,220400.0
2011-08-08 12:55:00,29.59,29.64,29.57,29.58,265300.0,21.3773,21.4134,21.3629,21.3701,265300.0
2011-08-08 13:00:00,29.57,29.62,29.55,29.56,285900.0,21.3629,21.399,21.3484,21.3556,285900.0
2011-08-08 13:05:00,29.56,29.58,29.52,29.52,140800.0,21.3556,21.3701,21.3267,21.3267,140800.0
2011-08-08 13:10:00,29.53,29.55,29.44,29.46,247100.0,21.334,21.3484,21.2689,21.2834,247100.0
2011-08-08 13:15:00,29.47,29.53,29.41,29.51,179400.0,21.2906,21.334,21.2473,21.3195,179400.0
2011-08-08 13:20:00,29.51,29.6,29.47,29.57,201200.0,21.3195,21.3845,21.2906,21.3629,201200.0
2011-08-08 13:25:00,29.57,29.6,29.53,29.56,108300.0,21.3629,21.3845,21.334,21.3556,108300.0
2011-08-08 13:30:00,29.56,29.59,29.51,29.59,169600.0,21.3556,21.3773,21.3195,21.3773,169600.0
2011-08-08 13:35:00,29.59,29.6,29.43,29.44,270000.0,21.3773,21.3845,21.2617,21.2689,270000.0
2011-08-08 13:40:00,29.44,29.48,29.37,29.37,260500.0,21.2689,21.2978,21.2184,21.2184,260500.0
2011-08-08 13:45:00,29.37,29.4,29.26,29.32,236600.0,21.2184,21.24,21.1389,21.1822,236600.0
2011-08-08 13:50:00,29.33,29.46,29.27,29.42,335800.0,21.1895,21.2834,21.1461,21.2545,335800.0
2011-08-08 13:55:00,29.43,29.47,29.28,29.29,377700.0,21.2617,21.2906,21.1533,21.1606,377700.0
2011-08-08 14:00:00,29.3,29.5,29.26,29.49,476400.0,21.1678,21.3123,21.1389,21.3051,476400.0
2011-08-08 14:05:00,29.49,29.49,29.33,29.4,491400.0,21.3051,21.3051,21.1895,21.24,491400.0
2011-08-08 14:10:00,29.39,29.49,29.3,29.31,455400.0,21.2328,21.3051,21.1678,21.175,455400.0
2011-08-08 14:15:00,29.31,29.34,29.23,29.34,374900.0,21.175,21.1967,21.1172,21.1967,374900.0
2011-08-08 14:20:00,29.32,29.34,29.13,29.17,364500.0,21.1822,21.1967,21.045,21.0739,364500.0
2011-08-08 14:25:00,29.18,29.26,28.98,29.24,755700.0,21.0811,21.1389,20.9366,21.1244,755700.0
2011-08-08 14:30:00,29.24,29.47,29.19,29.43,590500.0,21.1244,21.2906,21.0883,21.2617,590500.0
2011-08-08 14:35:00,29.43,29.47,29.31,29.39,443200.0,21.2617,21.2906,21.175,21.2328,443200.0
2011-08-08 14:40:00,29.39,29.46,29.32,29.39,425000.0,21.2328,21.2834,21.1822,21.2328,425000.0
2011-08-08 14:45:00,29.39,29.41,29.23,29.31,320700.0,21.2328,21.2473,21.1172,21.175,320700.0
2011-08-08 14:50:00,29.32,29.4,29.29,29.37,201600.0,21.1822,21.24,21.1606,21.2184,201600.0
2011-08-08 14:55:00,29.37,29.38,29.25,29.33,220400.0,21.2184,21.2256,21.1317,21.1895,220400.0
2011-08-08 15:00:00,29.33,29.39,29.3,29.38,169200.0,21.1895,21.2328,21.1678,21.2256,169200.0
2011-08-08 15:05:00,29.38,29.58,29.33,29.57,419400.0,21.2256,21.3701,21.1895,21.3629,419400.0
2011-08-08 15:10:00,29.57,29.63,29.48,29.6,669900.0,21.3629,21.4062,21.2978,21.3845,669900.0
2011-08-08 15:15:00,29.6,29.73,29.53,29.66,915800.0,21.3845,21.4784,21.334,21.4279,915800.0
2011-08-08 15:20:00,29.64,29.66,29.57,29.59,971300.0,21.4134,21.4279,21.3629,21.3773,971300.0
2011-08-08 15:25:00,29.59,29.6,29.33,29.36,377500.0,21.3773,21.3845,21.1895,21.2111,377500.0
2011-08-08 15:30:00,29.35,29.42,29.25,29.29,619600.0,21.2039,21.2545,21.1317,21.1606,619600.0
2011-08-08 15:35:00,29.31,29.35,29.22,29.31,639300.0,21.175,21.2039,21.11,21.175,639300.0
2011-08-08 15:40:00,29.31,29.36,29.12,29.13,665800.0,21.175,21.2111,21.0378,21.045,665800.0
2011-08-08 15:45:00,29.13,29.14,28.92,28.98,981700.0,21.045,21.0522,20.8933,20.9366,981700.0
2011-08-08 15:50:00,29.0,29.1,28.94,29.06,1244100.0,20.9511,21.0233,20.9077,20.9944,1244100.0
2011-08-08 15:55:00,29.06,29.07,28.93,28.93,1464200.0,20.9944,21.0016,20.9005,20.9005,1464200.0
2011-08-09 09:30:00,29.28,29.38,29.19,29.23,538900.0,21.1533,21.2256,21.0883,21.1172,538900.0
2011-08-09 09:35:00,29.25,29.31,29.17,29.19,604400.0,21.1317,21.175,21.0739,21.0883,604400.0
2011-08-09 09:40:00,29.2,29.22,28.74,28.82,623300.0,21.0956,21.11,20.7632,20.821,623300.0
2011-08-09 09:45:00,28.83,29.05,28.81,28.99,409200.0,20.8282,20.9872,20.8138,20.9438,409200.0
2011-08-09 09:50:00,28.99,29.17,28.98,29.12,452400.0,20.9438,21.0739,20.9366,21.0378,452400.0
2011-08-09 09:55:00,29.13,29.31,29.11,29.21,1034300.0,21.045,21.175,21.0305,21.1028,1034300.0
2011-08-09 10:00:00,29.21,29.42,29.18,29.26,590600.0,21.1028,21.2545,21.0811,21.1389,590600.0
2011-08-09 10:05:00,29.26,29.39,29.23,29.25,508900.0,21.1389,21.2328,21.1172,21.1317,508900.0
2011-08-09 10:10:00,29.26,29.31,29.17,29.26,358400.0,21.1389,21.175,21.0739,21.1389,358400.0
2011-08-09 10:15:00,29.26,29.27,29.13,29.24,384800.0,21.1389,21.1461,21.045,21.1244,384800.0
2011-08-09 10:20:00,29.23,29.32,29.17,29.28,368000.0,21.1172,21.1822,21.0739,21.1533,368000.0
2011-08-09 10:25:00,29.27,29.34,29.24,29.34,433000.0,21.1461,21.1967,21.1244,21.1967,433000.0
2011-08-09 10:30:00,29.33,29.37,29.26,29.31,198700.0,21.1895,21.2184,21.1389,21.175,198700.0
2011-08-09 10:35:00,29.32,29.32,29.24,29.24,361700.0,21.1822,21.1822,21.1244,21.1244,361700.0
2011-08-09 10:40:00,29.24,29.25,29.11,29.15,264200.0,21.1244,21.1317,21.0305,21.0594,264200.0
2011-08-09 10:45:00,29.15,29.36,29.15,29.33,285000.0,21.0594,21.2111,21.0594,21.1895,285000.0
2011-08-09 10:50:00,29.33,29.38,29.23,29.3,241700.0,21.1895,21.2256,21.1172,21.1678,241700.0
2011-08-09 10:55:00,29.29,29.32,29.22,29.29,335700.0,21.1606,21.1822,21.11,21.1606,335700.0
2011-08-09 11:00:00,29.28,29.3,29.15,29.16,392700.0,21.1533,21.1678,21.0594,21.0667,392700.0
2011-08-09 11:05:00,29.15,29.24,29.13,29.18,282700.0,21.0594,21.1244,21.045,21.0811,282700.0
2011-08-09 11:10:00,29.18,29.18,29.04,29.1,187500.0,21.0811,21.0811,20.98,21.0233,187500.0
2011-08-09 11:15:00,29.1,29.19,29.1,29.17,122800.0,21.0233,21.0883,21.0233,21.0739,122800.0
2011-08-09 11:20:00,29.17,29.21,29.13,29.15,103900.0,21.0739,21.1028,21.045,21.0594,103900.0
2011-08-09 11:25:00,29.14,29.3,29.14,29.28,165200.0,21.0522,21.1678,21.0522,21.1533,165200.0
2011-08-09 11:30:00,29.28,29.3,29.21,29.25,173700.0,21.1533,21.1678,21.1028,21.1317,173700.0
2011-08-09 11:35:00,29.25,29.28,29.21,29.23,214400.0,21.1317,21.1533,21.1028,21.1172,214400.0
2011-08-09 11:40:00,29.23,29.29,29.22,29.26,124600.0,21.1172,21.1606,21.11,21.1389,124600.0
2011-08-09 11:45:00,29.27,29.28,29.24,29.25,136500.0,21.1461,21.1533,21.1244,21.1317,136500.0
2011-08-09 11:50:00,29.25,29.35,29.25,29.35,211200.0,21.1317,21.2039,21.1317,21.2039,211200.0
2011-08-09 11:55:00,29.34,29.46,29.34,29.41,202700.0,21.1967,21.2834,21.1967,21.2473,202700.0
2011-08-09 12:00:00,29.41,29.48,29.39,29.39,208800.0,21.2473,21.2978,21.2328,21.2328,208800.0
2011-08-09 12:05:00,29.39,29.42,29.34,29.4,120500.0,21.2328,21.2545,21.1967,21.24,120500.0
2011-08-09 12:10:00,29.41,29.42,29.37,29.38,182600.0,21.2473,21.2545,21.2184,21.2256,182600.0
2011-08-09 12:15:00,29.39,29.42,29.37,29.41,174600.0,21.2328,21.2545,21.2184,21.2473,174600.0
2011-08-09 12:20:00,29.4,29.43,29.38,29.4,124000.0,21.24,21.2617,21.2256,21.24,124000.0
2011-08-09 12:25:00,29.41,29.41,29.34,29.36,110700.0,21.2473,21.2473,21.1967,21.2111,110700.0
2011-08-09 12:30:00,29.36,29.37,29.32,29.37,68000.0,21.2111,21.2184,21.1822,21.2184,68000.0
2011-08-09 12:35:00,29.37,29.44,29.36,29.39,74800.0,21.2184,21.2689,21.2111,21.2328,74800.0
2011-08-09 12:40:00,29.39,29.4,29.35,29.36,53300.0,21.2328,21.24,21.2039,21.2111,53300.0
2011-08-09 12:45:00,29.37,29.37,29.3,29.3,90800.0,21.2184,21.2184,21.1678,21.1678,90800.0
2011-08-09 12:50:00,29.3,29.33,29.26,29.33,109000.0,21.1678,21.1895,21.1389,21.1895,109000.0
2011-08-09 12:55:00,29.33,29.34,29.23,29.23,88600.0,21.1895,21.1967,21.1172,21.1172,88600.0
2011-08-09 13:00:00,29.24,29.25,29.17,29.23,169500.0,21.1244,21.1317,21.0739,21.1172,169500.0
2011-08-09 13:05:00,29.23,29.3,29.19,29.29,87900.0,21.1172,21.1678,21.0883,21.1606,87900.0
2011-08-09 13:10:00,29.29,29.32,29.27,29.31,120200.0,21.1606,21.1822,21.1461,21.175,120200.0
2011-08-09 13:15:00,29.32,29.32,29.26,29.26,81200.0,21.1822,21.1822,21.1389,21.1389,81200.0
2011-08-09 13:20:00,29.27,29.28,29.24,29.28,86600.0,21.1461,21.1533,21.1244,21.1533,86600.0
2011-08-09 13:25:00,29.27,29.3,29.24,29.25,105200.0,21.1461,21.1678,21.1244,21.1317,105200.0
2011-08-09 13:30:00,29.25,29.29,29.18,29.19,119900.0,21.1317,21.1606,21.0811,21.0883,119900.0
2011-08-09 13:35:00,29.19,29.21,29.1,29.11,228400.0,21.0883,21.1028,21.0233,21.0305,228400.0
2011-08-09 13:40:00,29.11,29.13,29.09,29.11,115800.0,21.0305,21.045,21.0161,21.0305,115800.0
2011-08-09 13:45:00,29.11,29.12,29.01,29.05,140800.0,21.0305,21.0378,20.9583,20.9872,140800.0
2011-08-09 13:50:00,29.06,29.1,28.97,28.98,204900.0,20.9944,21.0233,20.9294,20.9366,204900.0
2011-08-09 13:55:00,28.97,29.05,28.93,29.02,210100.0,20.9294,20.9872,20.9005,20.9655,210100.0
2011-08-09 14:00:00,29.01,29.07,28.97,28.97,181800.0,20.9583,21.0016,20.9294,20.9294,181800.0
2011-08-09 14:05:00,28.98,28.99,28.91,28.93,173000.0,20.9366,20.9438,20.886,20.9005,173000.0
2011-08-09 14:10:00,28.93,28.98,28.9,28.93,169800.0,20.9005,20.9366,20.8788,20.9005,169800.0
2011-08-09 14:15:00,28.93,29.24,28.85,28.91,239600.0,20.9005,21.1244,20.8427,20.886,239600.0
2011-08-09 14:20:00,28.92,28.93,28.41,28.55,645700.0,20.8933,20.9005,20.5248,20.626,645700.0
2011-08-09 14:25:00,28.55,28.91,28.55,28.85,261600.0,20.626,20.886,20.626,20.8427,261600.0
2011-08-09 14:30:00,28.85,28.88,28.67,28.7,368200.0,20.8427,20.8644,20.7127,20.7343,368200.0
2011-08-09 14:35:00,28.69,28.78,28.51,28.53,336100.0,20.7271,20.7921,20.5971,20.6115,336100.0
2011-08-09 14:40:00,28.55,28.56,28.13,28.18,566500.0,20.626,20.6332,20.3225,20.3587,566500.0
2011-08-09 14:45:00,28.17,28.69,28.13,28.5,606500.0,20.3514,20.7271,20.3225,20.5898,606500.0
2011-08-09 14:50:00,28.49,28.95,28.49,28.67,349700.0,20.5826,20.9149,20.5826,20.7127,349700.0
2011-08-09 14:55:00,28.67,28.74,28.53,28.58,244100.0,20.7127,20.7632,20.6115,20.6476,244100.0
2011-08-09 15:00:00,28.58,28.78,28.41,28.76,387400.0,20.6476,20.7921,20.5248,20.7777,387400.0
2011-08-09 15:05:00,28.76,28.84,28.73,28.81,350200.0,20.7777,20.8355,20.756,20.8138,350200.0
2011-08-09 15:10:00,28.81,29.09,28.8,29.04,587100.0,20.8138,21.0161,20.8066,20.98,587100.0
2011-08-09 15:15:00,29.04,29.4,29.02,29.35,634700.0,20.98,21.24,20.9655,21.2039,634700.0
2011-08-09 15:20:00,29.35,29.37,28.95,29.29,454300.0,21.2039,21.2184,20.9149,21.1606,454300.0
2011-08-09 15:25:00,29.28,29.46,29.08,29.44,581900.0,21.1533,21.2834,21.0089,21.2689,581900.0
2011-08-09 15:30:00,29.44,29.44,29.21,29.35,336400.0,21.2689,21.2689,21.1028,21.2039,336400.0
2011-08-09 15:35:00,29.35,29.49,29.26,29.46,581300.0,21.2039,21.3051,21.1389,21.2834,581300.0
2011-08-09 15:40:00,29.48,29.75,29.43,29.72,588200.0,21.2978,21.4929,21.2617,21.4712,588200.0
2011-08-09 15:45:00,29.72,29.89,29.67,29.83,714500.0,21.4712,21.594,21.4351,21.5507,714500.0
2011-08-09 15:50:00,29.81,29.96,29.78,29.94,736500.0,21.5362,21.6446,21.5146,21.6302,736500.0
2011-08-09 15:55:00,29.95,30.16,29.92,30.15,1006700.0,21.6374,21.7891,21.6157,21.7819,1006700.0
2011-08-10 09:30:00,29.32,29.5,29.01,29.03,539000.0,21.1822,21.3123,20.9583,20.9727,539000.0
2011-08-10 09:35:00,29.04,29.32,28.95,29.32,548300.0,20.98,21.1822,20.9149,21.1822,548300.0
2011-08-10 09:40:00,29.31,29.66,29.16,29.39,284700.0,21.175,21.4279,21.0667,21.2328,284700.0
2011-08-10 09:45:00,29.39,29.44,29.2,29.31,416600.0,21.2328,21.2689,21.0956,21.175,416600.0
2011-08-10 09:50:00,29.3,29.32,29.12,29.2,383100.0,21.1678,21.1822,21.0378,21.0956,383100.0
2011-08-10 09:55:00,29.17,29.32,29.07,29.14,607400.0,21.0739,21.1822,21.0016,21.0522,607400.0
2011-08-10 10:00:00,29.15,29.28,29.01,29.21,716600.0,21.0594,21.1533,20.9583,21.1028,716600.0
2011-08-10 10:05:00,29.21,29.39,29.17,29.24,497400.0,21.1028,21.2328,21.0739,21.1244,497400.0
2011-08-10 10:10:00,29.23,29.23,28.96,29.1,520400.0,21.1172,21.1172,20.9222,21.0233,520400.0
2011-08-10 10:15:00,29.1,29.16,28.97,29.01,472300.0,21.0233,21.0667,20.9294,20.9583,472300.0
2011-08-10 10:20:00,29.01,29.08,28.77,28.87,500900.0,20.9583,21.0089,20.7849,20.8571,500900.0
2011-08-10 10:25:00,28.86,29.0,28.84,28.89,277600.0,20.8499,20.9511,20.8355,20.8716,277600.0
2011-08-10 10:30:00,28.9,29.27,28.82,29.14,411200.0,20.8788,21.1461,20.821,21.0522,411200.0
2011-08-10 10:35:00,29.14,29.19,28.97,29.12,328200.0,21.0522,21.0883,20.9294,21.0378,328200.0
2011-08-10 10:40:00,29.13,29.24,28.95,28.96,269800.0,21.045,21.1244,20.9149,20.9222,269800.0
2011-08-10 10:45:00,28.96,29.05,28.86,28.94,234700.0,20.9222,20.9872,20.8499,20.9077,234700.0
2011-08-10 10:50:00,28.93,28.93,28.77,28.78,190400.0,20.9005,20.9005,20.7849,20.7921,190400.0
2011-08-10 10:55:00,28.78,29.04,28.78,28.97,272500.0,20.7921,20.98,20.7921,20.9294,272500.0
2011-08-10 11:00:00,28.97,29.01,28.72,28.75,208700.0,20.9294,20.9583,20.7488,20.7704,208700.0
2011-08-10 11:05:00,28.75,28.86,28.69,28.82,194400.0,20.7704,20.8499,20.7271,20.821,194400.0
2011-08-10 11:10:00,28.84,28.94,28.79,28.88,209700.0,20.8355,20.9077,20.7993,20.8644,209700.0
2011-08-10 11:15:00,28.88,29.01,28.85,28.95,207600.0,20.8644,20.9583,20.8427,20.9149,207600.0
2011-08-10 11:20:00,28.95,28.96,28.82,28.85,229400.0,20.9149,20.9222,20.821,20.8427,229400.0
2011-08-10 11:25:00,28.85,28.88,28.76,28.81,162600.0,20.8427,20.8644,20.7777,20.8138,162600.0
2011-08-10 11:30:00,28.81,28.94,28.77,28.91,242800.0,20.8138,20.9077,20.7849,20.886,242800.0
2011-08-10 11:35:00,28.92,28.93,28.75,28.83,208800.0,20.8933,20.9005,20.7704,20.8282,208800.0
2011-08-10 11:40:00,28.83,28.95,28.79,28.91,184900.0,20.8282,20.9149,20.7993,20.886,184900.0
2011-08-10 11:45:00,28.92,28.93,28.8,28.81,152300.0,20.8933,20.9005,20.8066,20.8138,152300.0
2011-08-10 11:50:00,28.82,28.93,28.82,28.93,99000.0,20.821,20.9005,20.821,20.9005,99000.0
2011-08-10 11:55:00,28.94,29.05,28.91,28.95,320400.0,20.9077,20.9872,20.886,20.9149,320400.0
2011-08-10 12:00:00,28.94,29.04,28.88,29.02,236500.0,20.9077,20.98,20.8644,20.9655,236500.0
2011-08-10 12:05:00,29.02,29.12,28.98,28.99,243500.0,20.9655,21.0378,20.9366,20.9438,243500.0
2011-08-10 12:10:00,28.98,29.03,28.95,28.97,133200.0,20.9366,20.9727,20.9149,20.9294,133200.0
2011-08-10 12:15:00,28.97,29.1,28.97,29.09,148000.0,20.9294,21.0233,20.9294,21.0161,148000.0
2011-08-10 12:20:00,29.09,29.1,28.99,29.03,156400.0,21.0161,21.0233,20.9438,20.9727,156400.0
2011-08-10 12:25:00,29.01,29.02,28.87,28.87,135600.0,20.9583,20.9655,20.8571,20.8571,135600.0
2011-08-10 12:30:00,28.86,28.93,28.86,28.91,70700.0,20.8499,20.9005,20.8499,20.886,70700.0
2011-08-10 12:35:00,28.91,28.92,28.75,28.78,139800.0,20.886,20.8933,20.7704,20.7921,139800.0
2011-08-10 12:40:00,28.78,28.83,28.72,28.81,117800.0,20.7921,20.8282,20.7488,20.8138,117800.0
2011-08-10 12:45:00,28.81,28.9,28.81,28.84,117900.0,20.8138,20.8788,20.8138,20.8355,117900.0
2011-08-10 12:50:00,28.84,28.92,28.82,28.89,95100.0,20.8355,20.8933,20.821,20.8716,95100.0
2011-08-10 12:55:00,28.89,28.97,28.84,28.95,83900.0,20.8716,20.9294,20.8355,20.9149,83900.0
2011-08-10 13:00:00,28.94,28.99,28.89,28.99,135200.0,20.9077,20.9438,20.8716,20.9438,135200.0
2011-08-10 13:05:00,28.99,29.01,28.89,28.95,210300.0,20.9438,20.9583,20.8716,20.9149,210300.0
2011-08-10 13:10:00,28.95,28.99,28.89,28.93,137600.0,20.9149,20.9438,20.8716,20.9005,137600.0
2011-08-10 13:15:00,28.93,28.96,28.82,28.82,195200.0,20.9005,20.9222,20.821,20.821,195200.0
2011-08-10 13:20:00,28.81,28.86,28.74,28.81,189700.0,20.8138,20.8499,20.7632,20.8138,189700.0
2011-08-10 13:25:00,28.81,28.91,28.76,28.85,109600.0,20.8138,20.886,20.7777,20.8427,109600.0
2011-08-10 13:30:00,28.85,28.95,28.82,28.92,158400.0,20.8427,20.9149,20.821,20.8933,158400.0
2011-08-10 13:35:00,28.93,28.96,28.87,28.88,87800.0,20.9005,20.9222,20.8571,20.8644,87800.0
2011-08-10 13:40:00,28.87,28.93,28.83,28.88,108500.0,20.8571,20.9005,20.8282,20.8644,108500.0
2011-08-10 13:45:00,28.88,29.06,28.88,29.0,198800.0,20.8644,20.9944,20.8644,20.9511,198800.0
2011-08-10 13:50:00,29.0,29.13,28.99,29.13,165600.0,20.9511,21.045,20.9438,21.045,165600.0
2011-08-10 13:55:00,29.14,29.19,29.08,29.16,179200.0,21.0522,21.0883,21.0089,21.0667,179200.0
2011-08-10 14:00:00,29.15,29.16,29.05,29.07,162000.0,21.0594,21.0667,20.9872,21.0016,162000.0
2011-08-10 14:05:00,29.07,29.26,29.06,29.23,221800.0,21.0016,21.1389,20.9944,21.1172,221800.0
2011-08-10 14:10:00,29.23,29.36,29.22,29.3,233400.0,21.1172,21.2111,21.11,21.1678,233400.0
2011-08-10 14:15:00,29.3,29.33,29.17,29.25,433500.0,21.1678,21.1895,21.0739,21.1317,433500.0
2011-08-10 14:20:00,29.24,29.34,29.24,29.3,179500.0,21.1244,21.1967,21.1244,21.1678,179500.0
2011-08-10 14:25:00,29.29,29.38,29.21,29.24,257300.0,21.1606,21.2256,21.1028,21.1244,257300.0
2011-08-10 14:30:00,29.23,29.32,29.21,29.21,353500.0,21.1172,21.1822,21.1028,21.1028,353500.0
2011-08-10 14:35:00,29.21,29.25,29.09,29.12,174300.0,21.1028,21.1317,21.0161,21.0378,174300.0
2011-08-10 14:40:00,29.12,29.19,29.11,29.15,135600.0,21.0378,21.0883,21.0305,21.0594,135600.0
2011-08-10 14:45:00,29.14,29.28,29.1,29.17,175300.0,21.0522,21.1533,21.0233,21.0739,175300.0
2011-08-10 14:50:00,29.16,29.17,29.02,29.03,214900.0,21.0667,21.0739,20.9655,20.9727,214900.0
2011-08-10 14:55:00,29.03,29.13,29.0,29.0,208700.0,20.9727,21.045,20.9511,20.9511,208700.0
2011-08-10 15:00:00,29.0,29.03,28.95,29.0,425400.0,20.9511,20.9727,20.9149,20.9511,425400.0
2011-08-10 15:05:00,29.0,29.04,28.83,28.86,367000.0,20.9511,20.98,20.8282,20.8499,367000.0
2011-08-10 15:10:00,28.86,28.93,28.79,28.79,456800.0,20.8499,20.9005,20.7993,20.7993,456800.0
2011-08-10 15:15:00,28.8,28.9,28.75,28.85,220400.0,20.8066,20.8788,20.7704,20.8427,220400.0
2011-08-10 15:20:00,28.85,28.96,28.83,28.96,254500.0,20.8427,20.9222,20.8282,20.9222,254500.0
2011-08-10 15:25:00,28.96,29.01,28.78,28.83,293100.0,20.9222,20.9583,20.7921,20.8282,293100.0
2011-08-10 15:30:00,28.84,28.84,28.59,28.62,518400.0,20.8355,20.8355,20.6549,20.6765,518400.0
2011-08-10 15:35:00,28.62,28.76,28.61,28.75,311800.0,20.6765,20.7777,20.6693,20.7704,311800.0
2011-08-10 15:40:00,28.75,28.85,28.65,28.69,422100.0,20.7704,20.8427,20.6982,20.7271,422100.0
2011-08-10 15:45:00,28.7,28.7,28.6,28.69,525000.0,20.7343,20.7343,20.6621,20.7271,525000.0
2011-08-10 15:50:00,28.69,28.69,28.55,28.58,812100.0,20.7271,20.7271,20.626,20.6476,812100.0
2011-08-10 15:55:00,28.57,28.58,28.44,28.5,1281800.0,20.6404,20.6476,20.5465,20.5898,1281800.0
2011-08-11 09:30:00,28.33,28.88,28.31,28.82,328500.0,20.467,20.8644,20.4526,20.821,328500.0
2011-08-11 09:35:00,28.83,28.92,28.52,28.63,343000.0,20.8282,20.8933,20.6043,20.6838,343000.0
2011-08-11 09:40:00,28.65,28.66,28.42,28.46,214000.0,20.6982,20.7054,20.532,20.5609,214000.0
2011-08-11 09:45:00,28.46,28.73,28.45,28.59,251200.0,20.5609,20.756,20.5537,20.6549,251200.0
2011-08-11 09:50:00,28.59,28.61,28.42,28.52,191800.0,20.6549,20.6693,20.532,20.6043,191800.0
2011-08-11 09:55:00,28.52,28.73,28.41,28.61,204000.0,20.6043,20.756,20.5248,20.6693,204000.0
2011-08-11 10:00:00,28.61,28.72,28.56,28.72,286700.0,20.6693,20.7488,20.6332,20.7488,286700.0
2011-08-11 10:05:00,28.72,28.72,28.6,28.69,150300.0,20.7488,20.7488,20.6621,20.7271,150300.0
2011-08-11 10:10:00,28.69,28.74,28.59,28.74,146200.0,20.7271,20.7632,20.6549,20.7632,146200.0
2011-08-11 10:15:00,28.75,29.0,28.75,28.9,293100.0,20.7704,20.9511,20.7704,20.8788,293100.0
2011-08-11 10:20:00,28.91,28.98,28.82,28.94,201200.0,20.886,20.9366,20.821,20.9077,201200.0
2011-08-11 10:25:00,28.94,29.04,28.91,28.93,207900.0,20.9077,20.98,20.886,20.9005,207900.0
2011-08-11 10:30:00,28.94,29.08,28.94,29.04,214000.0,20.9077,21.0089,20.9077,20.98,214000.0
2011-08-11 10:35:00,29.03,29.16,28.95,29.16,252500.0,20.9727,21.0667,20.9149,21.0667,252500.0
2011-08-11 10:40:00,29.15,29.25,29.05,29.25,359700.0,21.0594,21.1317,20.9872,21.1317,359700.0
2011-08-11 10:45:00,29.25,29.41,29.24,29.39,214300.0,21.1317,21.2473,21.1244,21.2328,214300.0
2011-08-11 10:50:00,29.38,29.4,29.32,29.33,160800.0,21.2256,21.24,21.1822,21.1895,160800.0
2011-08-11 10:55:00,29.33,29.41,29.22,29.22,154900.0,21.1895,21.2473,21.11,21.11,154900.0
2011-08-11 11:00:00,29.22,29.3,29.18,29.28,129100.0,21.11,21.1678,21.0811,21.1533,129100.0
2011-08-11 11:05:00,29.29,29.41,29.23,29.4,489800.0,21.1606,21.2473,21.1172,21.24,489800.0
2011-08-11 11:10:00,29.4,29.43,29.24,29.3,449600.0,21.24,21.2617,21.1244,21.1678,449600.0
2011-08-11 11:15:00,29.3,29.35,29.21,29.27,235900.0,21.1678,21.2039,21.1028,21.1461,235900.0
2011-08-11 11:20:00,29.28,29.29,29.17,29.2,100800.0,21.1533,21.1606,21.0739,21.0956,100800.0
2011-08-11 11:25:00,29.2,29.26,29.12,29.24,178600.0,21.0956,21.1389,21.0378,21.1244,178600.0
2011-08-11 11:30:00,29.23,29.31,29.21,29.22,137400.0,21.1172,21.175,21.1028,21.11,137400.0
2011-08-11 11:35:00,29.22,29.23,29.06,29.11,132600.0,21.11,21.1172,20.9944,21.0305,132600.0
2011-08-11 11:40:00,29.11,29.23,29.07,29.22,219700.0,21.0305,21.1172,21.0016,21.11,219700.0
2011-08-11 11:45:00,29.21,29.28,29.21,29.24,316900.0,21.1028,21.1533,21.1028,21.1244,316900.0
2011-08-11 11:50:00,29.24,29.38,29.21,29.34,132500.0,21.1244,21.2256,21.1028,21.1967,132500.0
2011-08-11 11:55:00,29.34,29.38,29.27,29.28,254800.0,21.1967,21.2256,21.1461,21.1533,254800.0
2011-08-11 12:00:00,29.28,29.33,29.24,29.29,123000.0,21.1533,21.1895,21.1244,21.1606,123000.0
2011-08-11 12:05:00,29.29,29.37,29.28,29.28,117400.0,21.1606,21.2184,21.1533,21.1533,117400.0
2011-08-11 12:10:00,29.29,29.31,29.21,29.29,93200.0,21.1606,21.175,21.1028,21.1606,93200.0
2011-08-11 12:15:00,29.29,29.35,29.24,29.24,115700.0,21.1606,21.2039,21.1244,21.1244,115700.0
2011-08-11 12:20:00,29.25,29.3,29.18,29.22,78900.0,21.1317,21.1678,21.0811,21.11,78900.0
2011-08-11 12:25:00,29.21,29.23,29.16,29.2,45000.0,21.1028,21.1172,21.0667,21.0956,45000.0
2011-08-11 12:30:00,29.21,29.3,29.19,29.28,85500.0,21.1028,21.1678,21.0883,21.1533,85500.0
2011-08-11 12:35:00,29.28,29.33,29.26,29.32,150300.0,21.1533,21.1895,21.1389,21.1822,150300.0
2011-08-11 12:40:00,29.33,29.41,29.32,29.4,138000.0,21.1895,21.2473,21.1822,21.24,138000.0
2011-08-11 12:45:00,29.39,29.57,29.39,29.5,309500.0,21.2328,21.3629,21.2328,21.3123,309500.0
2011-08-11 12:50:00,29.5,29.62,29.49,29.6,411100.0,21.3123,21.399,21.3051,21.3845,411100.0
2011-08-11 12:55:00,29.61,29.8,29.61,29.74,230500.0,21.3918,21.529,21.3918,21.4857,230500.0
2011-08-11 13:00:00,29.74,29.78,29.62,29.64,446100.0,21.4857,21.5146,21.399,21.4134,446100.0
2011-08-11 13:05:00,29.64,29.67,29.58,29.6,365000.0,21.4134,21.4351,21.3701,21.3845,365000.0
2011-08-11 13:10:00,29.6,29.7,29.59,29.65,118900.0,21.3845,21.4568,21.3773,21.4207,118900.0
2011-08-11 13:15:00,29.65,29.96,29.65,29.7,208800.0,21.4207,21.6446,21.4207,21.4568,208800.0
2011-08-11 13:20:00,29.7,29.82,29.68,29.76,389500.0,21.4568,21.5435,21.4423,21.5001,389500.0
2011-08-11 13:25:00,29.75,29.81,29.7,29.79,215300.0,21.4929,21.5362,21.4568,21.5218,215300.0
2011-08-11 13:30:00,29.79,29.82,29.7,29.82,121400.0,21.5218,21.5435,21.4568,21.5435,121400.0
2011-08-11 13:35:00,29.82,29.85,29.75,29.78,158500.0,21.5435,21.5651,21.4929,21.5146,158500.0
2011-08-11 13:40:00,29.76,29.81,29.67,29.69,172000.0,21.5001,21.5362,21.4351,21.4496,172000.0
2011-08-11 13:45:00,29.7,29.74,29.68,29.72,156400.0,21.4568,21.4857,21.4423,21.4712,156400.0
2011-08-11 13:50:00,29.72,29.78,29.68,29.73,161100.0,21.4712,21.5146,21.4423,21.4784,161100.0
2011-08-11 13:55:00,29.74,29.82,29.7,29.79,265900.0,21.4857,21.5435,21.4568,21.5218,265900.0
2011-08-11 14:00:00,29.79,29.8,29.74,29.75,144500.0,21.5218,21.529,21.4857,21.4929,144500.0
2011-08-11 14:05:00,29.75,29.81,29.75,29.8,114800.0,21.4929,21.5362,21.4929,21.529,114800.0
2011-08-11 14:10:00,29.8,29.93,29.8,29.91,174400.0,21.529,21.6229,21.529,21.6085,174400.0
2011-08-11 14:15:00,29.92,29.95,29.89,29.89,175200.0,21.6157,21.6374,21.594,21.594,175200.0
2011-08-11 14:20:00,29.9,29.96,29.87,29.94,173400.0,21.6013,21.6446,21.5796,21.6302,173400.0
2011-08-11 14:25:00,29.93,29.94,29.87,29.93,160200.0,21.6229,21.6302,21.5796,21.6229,160200.0
2011-08-11 14:30:00,29.94,29.96,29.83,29.83,173700.0,21.6302,21.6446,21.5507,21.5507,173700.0
2011-08-11 14:35:00,29.84,29.91,29.82,29.87,204500.0,21.5579,21.6085,21.5435,21.5796,204500.0
2011-08-11 14:40:00,29.87,29.88,29.78,29.84,285400.0,21.5796,21.5868,21.5146,21.5579,285400.0
2011-08-11 14:45:00,29.84,29.88,29.79,29.79,108900.0,21.5579,21.5868,21.5218,21.5218,108900.0
2011-08-11 14:50:00,29.79,29.88,29.77,29.87,133700.0,21.5218,21.5868,21.5073,21.5796,133700.0
2011-08-11 14:55:00,29.86,29.96,29.82,29.93,123200.0,21.5724,21.6446,21.5435,21.6229,123200.0
2011-08-11 15:00:00,29.93,30.05,29.91,30.05,163800.0,21.6229,21.7096,21.6085,21.7096,163800.0
2011-08-11 15:05:00,30.05,30.1,30.01,30.02,202200.0,21.7096,21.7458,21.6807,21.688,202200.0
2011-08-11 15:10:00,30.02,30.14,30.02,30.11,179800.0,21.688,21.7747,21.688,21.753,179800.0
2011-08-11 15:15:00,30.12,30.2,30.09,30.16,163000.0,21.7602,21.818,21.7385,21.7891,163000.0
2011-08-11 15:20:00,30.15,30.19,30.13,30.17,133300.0,21.7819,21.8108,21.7674,21.7963,133300.0
2011-08-11 15:25:00,30.18,30.24,30.16,30.22,235800.0,21.8036,21.8469,21.7891,21.8325,235800.0
2011-08-11 15:30:00,30.22,30.29,30.18,30.29,276300.0,21.8325,21.883,21.8036,21.883,276300.0
2011-08-11 15:35:00,30.29,30.32,30.24,30.27,313200.0,21.883,21.9047,21.8469,21.8686,313200.0
2011-08-11 15:40:00,30.28,30.38,30.26,30.38,339700.0,21.8758,21.948,21.8613,21.948,339700.0
2011-08-11 15:45:00,30.39,30.4,30.27,30.28,621300.0,21.9553,21.9625,21.8686,21.8758,621300.0
2011-08-11 15:50:00,30.28,30.29,30.14,30.16,668400.0,21.8758,21.883,21.7747,21.7891,668400.0
2011-08-11 15:55:00,30.16,30.24,30.0,30.02,1465100.0,21.7891,21.8469,21.6735,21.688,1465100.0
2011-08-12 09:30:00,30.11,30.55,30.04,30.47,517800.0,21.753,22.0709,21.7024,22.0131,517800.0
2011-08-12 09:35:00,30.48,30.48,30.13,30.18,315900.0,22.0203,22.0203,21.7674,21.8036,315900.0
2011-08-12 09:40:00,30.19,30.22,30.09,30.13,248800.0,21.8108,21.8325,21.7385,21.7674,248800.0
2011-08-12 09:45:00,30.12,30.37,30.11,30.33,346300.0,21.7602,21.9408,21.753,21.9119,346300.0
2011-08-12 09:50:00,30.33,30.35,30.06,30.09,225200.0,21.9119,21.9264,21.7169,21.7385,225200.0
2011-08-12 09:55:00,30.08,30.13,29.88,30.01,380400.0,21.7313,21.7674,21.5868,21.6807,380400.0
2011-08-12 10:00:00,30.0,30.05,29.9,29.95,711200.0,21.6735,21.7096,21.6013,21.6374,711200.0
2011-08-12 10:05:00,29.94,29.99,29.79,29.91,442900.0,21.6302,21.6663,21.5218,21.6085,442900.0
2011-08-12 10:10:00,29.9,30.21,29.88,30.15,538500.0,21.6013,21.8252,21.5868,21.7819,538500.0
2011-08-12 10:15:00,30.15,30.42,30.12,30.17,261700.0,21.7819,21.9769,21.7602,21.7963,261700.0
2011-08-12 10:20:00,30.17,30.21,30.03,30.06,287900.0,21.7963,21.8252,21.6952,21.7169,287900.0
2011-08-12 10:25:00,30.06,30.18,30.05,30.12,177900.0,21.7169,21.8036,21.7096,21.7602,177900.0
2011-08-12 10:30:00,30.12,30.17,30.07,30.12,108800.0,21.7602,21.7963,21.7241,21.7602,108800.0
2011-08-12 10:35:00,30.13,30.22,30.13,30.2,293400.0,21.7674,21.8325,21.7674,21.818,293400.0
2011-08-12 10:40:00,30.19,30.21,30.11,30.15,267900.0,21.8108,21.8252,21.753,21.7819,267900.0
2011-08-12 10:45:00,30.14,30.18,30.05,30.05,180700.0,21.7747,21.8036,21.7096,21.7096,180700.0
2011-08-12 10:50:00,30.05,30.05,29.95,30.0,366300.0,21.7096,21.7096,21.6374,21.6735,366300.0
2011-08-12 10:55:00,30.0,30.08,29.97,30.05,175500.0,21.6735,21.7313,21.6518,21.7096,175500.0
2011-08-12 11:00:00,30.05,30.09,29.97,29.97,92400.0,21.7096,21.7385,21.6518,21.6518,92400.0
2011-08-12 11:05:00,29.98,29.98,29.92,29.96,365300.0,21.6591,21.6591,21.6157,21.6446,365300.0
2011-08-12 11:10:00,29.97,30.02,29.94,30.0,129200.0,21.6518,21.688,21.6302,21.6735,129200.0
2011-08-12 11:15:00,29.99,30.05,29.97,29.99,103000.0,21.6663,21.7096,21.6518,21.6663,103000.0
2011-08-12 11:20:00,29.98,29.98,29.9,29.93,167500.0,21.6591,21.6591,21.6013,21.6229,167500.0
2011-08-12 11:25:00,29.93,30.03,29.93,29.99,182700.0,21.6229,21.6952,21.6229,21.6663,182700.0
2011-08-12 11:30:00,29.99,30.05,29.94,30.02,95900.0,21.6663,21.7096,21.6302,21.688,95900.0
2011-08-12 11:35:00,30.03,30.09,30.03,30.05,90600.0,21.6952,21.7385,21.6952,21.7096,90600.0
2011-08-12 11:40:00,30.05,30.15,30.03,30.15,164900.0,21.7096,21.7819,21.6952,21.7819,164900.0
2011-08-12 11:45:00,30.16,30.24,30.15,30.23,231600.0,21.7891,21.8469,21.7819,21.8397,231600.0
2011-08-12 11:50:00,30.23,30.31,30.22,30.28,157000.0,21.8397,21.8975,21.8325,21.8758,157000.0
2011-08-12 11:55:00,30.29,30.31,30.22,30.29,250700.0,21.883,21.8975,21.8325,21.883,250700.0
2011-08-12 12:00:00,30.29,30.31,30.26,30.29,206000.0,21.883,21.8975,21.8613,21.883,206000.0
2011-08-12 12:05:00,30.29,30.3,30.27,30.28,84300.0,21.883,21.8902,21.8686,21.8758,84300.0
2011-08-12 12:10:00,30.28,30.29,30.24,30.29,231300.0,21.8758,21.883,21.8469,21.883,231300.0
2011-08-12 12:15:00,30.29,30.32,30.28,30.3,140700.0,21.883,21.9047,21.8758,21.8902,140700.0
2011-08-12 12:20:00,30.3,30.3,30.24,30.25,106400.0,21.8902,21.8902,21.8469,21.8541,106400.0
2011-08-12 12:25:00,30.25,30.3,30.21,30.28,177200.0,21.8541,21.8902,21.8252,21.8758,177200.0
2011-08-12 12:30:00,30.29,30.29,30.18,30.25,141200.0,21.883,21.883,21.8036,21.8541,141200.0
2011-08-12 12:35:00,30.24,30.26,30.19,30.2,142600.0,21.8469,21.8613,21.8108,21.818,142600.0
2011-08-12 12:40:00,30.2,30.26,30.2,30.24,94700.0,21.818,21.8613,21.818,21.8469,94700.0
2011-08-12 12:45:00,30.25,30.25,30.16,30.17,84700.0,21.8541,21.8541,21.7891,21.7963,84700.0
2011-08-12 12:50:00,30.17,30.21,30.15,30.21,71100.0,21.7963,21.8252,21.7819,21.8252,71100.0
2011-08-12 12:55:00,30.21,30.27,30.21,30.27,137900.0,21.8252,21.8686,21.8252,21.8686,137900.0
2011-08-12 13:00:00,30.26,30.3,30.24,30.27,187700.0,21.8613,21.8902,21.8469,21.8686,187700.0
2011-08-12 13:05:00,30.28,30.3,30.24,30.25,188800.0,21.8758,21.8902,21.8469,21.8541,188800.0
2011-08-12 13:10:00,30.25,30.27,30.21,30.22,94000.0,21.8541,21.8686,21.8252,21.8325,94000.0
2011-08-12 13:15:00,30.21,30.25,30.21,30.25,49800.0,21.8252,21.8541,21.8252,21.8541,49800.0
2011-08-12 13:20:00,30.24,30.28,30.2,30.21,130800.0,21.8469,21.8758,21.818,21.8252,130800.0
2011-08-12 13:25:00,30.22,30.27,30.18,30.26,78700.0,21.8325,21.8686,21.8036,21.8613,78700.0
2011-08-12 13:30:00,30.27,30.27,30.22,30.26,89200.0,21.8686,21.8686,21.8325,21.8613,89200.0
2011-08-12 13:35:00,30.26,30.36,30.25,30.33,102900.0,21.8613,21.9336,21.8541,21.9119,102900.0
2011-08-12 13:40:00,30.32,30.4,30.32,30.39,92900.0,21.9047,21.9625,21.9047,21.9553,92900.0
2011-08-12 13:45:00,30.39,30.48,30.38,30.47,240600.0,21.9553,22.0203,21.948,22.0131,240600.0
2011-08-12 13:50:00,30.46,30.55,30.46,30.53,165200.0,22.0058,22.0709,22.0058,22.0564,165200.0
2011-08-12 13:55:00,30.53,30.53,30.48,30.49,192200.0,22.0564,22.0564,22.0203,22.0275,192200.0
2011-08-12 14:00:00,30.5,30.56,30.49,30.55,256100.0,22.0347,22.0781,22.0275,22.0709,256100.0
2011-08-12 14:05:00,30.56,30.65,30.55,30.64,305400.0,22.0781,22.1431,22.0709,22.1359,305400.0
2011-08-12 14:10:00,30.63,30.64,30.5,30.54,135600.0,22.1287,22.1359,22.0347,22.0636,135600.0
2011-08-12 14:15:00,30.55,30.58,30.4,30.5,372200.0,22.0709,22.0925,21.9625,22.0347,372200.0
2011-08-12 14:20:00,30.49,30.52,30.35,30.43,397500.0,22.0275,22.0492,21.9264,21.9842,397500.0
2011-08-12 14:25:00,30.43,30.49,30.39,30.42,208700.0,21.9842,22.0275,21.9553,21.9769,208700.0
2011-08-12 14:30:00,30.41,30.42,30.34,30.37,124900.0,21.9697,21.9769,21.9191,21.9408,124900.0
2011-08-12 14:35:00,30.37,30.4,30.29,30.3,155100.0,21.9408,21.9625,21.883,21.8902,155100.0
2011-08-12 14:40:00,30.3,30.42,30.29,30.4,155000.0,21.8902,21.9769,21.883,21.9625,155000.0
2011-08-12 14:45:00,30.4,30.54,30.4,30.48,231800.0,21.9625,22.0636,21.9625,22.0203,231800.0
2011-08-12 14:50:00,30.49,30.5,30.43,30.5,138100.0,22.0275,22.0347,21.9842,22.0347,138100.0
2011-08-12 14:55:00,30.5,30.52,30.43,30.46,163100.0,22.0347,22.0492,21.9842,22.0058,163100.0
2011-08-12 15:00:00,30.46,30.56,30.45,30.51,244300.0,22.0058,22.0781,21.9986,22.042,244300.0
2011-08-12 15:05:00,30.51,30.58,30.49,30.5,205400.0,22.042,22.0925,22.0275,22.0347,205400.0
2011-08-12 15:10:00,30.5,30.54,30.46,30.47,179000.0,22.0347,22.0636,22.0058,22.0131,179000.0
2011-08-12 15:15:00,30.47,30.5,30.46,30.47,158900.0,22.0131,22.0347,22.0058,22.0131,158900.0
2011-08-12 15:20:00,30.47,30.58,30.46,30.54,232300.0,22.0131,22.0925,22.0058,22.0636,232300.0
2011-08-12 15:25:00,30.55,30.57,30.5,30.51,280300.0,22.0709,22.0853,22.0347,22.042,280300.0
2011-08-12 15:30:00,30.51,30.53,30.36,30.41,508600.0,22.042,22.0564,21.9336,21.9697,508600.0
2011-08-12 15:35:00,30.41,30.46,30.4,30.44,319200.0,21.9697,22.0058,21.9625,21.9914,319200.0
2011-08-12 15:40:00,30.45,30.53,30.44,30.48,368800.0,21.9986,22.0564,21.9914,22.0203,368800.0
2011-08-12 15:45:00,30.48,30.53,30.45,30.52,535200.0,22.0203,22.0564,21.9986,22.0492,535200.0
2011-08-12 15:50:00,30.53,30.56,30.5,30.55,601000.0,22.0564,22.0781,22.0347,22.0709,601000.0
2011-08-12 15:55:00,30.55,30.61,30.54,30.58,714700.0,22.0709,22.1142,22.0636,22.0925,714700.0
2011-08-15 09:30:00,30.66,31.35,30.47,31.3,681500.0,22.1503,22.6488,22.0131,22.6127,681500.0
2011-08-15 09:35:00,31.31,31.35,31.11,31.21,585000.0,22.6199,22.6488,22.4754,22.5477,585000.0
2011-08-15 09:40:00,31.21,31.33,31.19,31.3,434700.0,22.5477,22.6344,22.5332,22.6127,434700.0
2011-08-15 09:45:00,31.3,31.36,31.19,31.21,366800.0,22.6127,22.656,22.5332,22.5477,366800.0
2011-08-15 09:50:00,31.21,31.27,31.05,31.09,251700.0,22.5477,22.591,22.4321,22.461,251700.0
2011-08-15 09:55:00,31.1,31.11,31.04,31.11,172600.0,22.4682,22.4754,22.4249,22.4754,172600.0
2011-08-15 10:00:00,31.11,31.17,30.96,30.96,180300.0,22.4754,22.5188,22.3671,22.3671,180300.0
2011-08-15 10:05:00,30.97,31.06,30.97,31.01,174400.0,22.3743,22.4393,22.3743,22.4032,174400.0
2011-08-15 10:10:00,31.01,31.07,30.96,30.98,351200.0,22.4032,22.4465,22.3671,22.3815,351200.0
2011-08-15 10:15:00,30.98,31.02,30.94,31.01,249600.0,22.3815,22.4104,22.3526,22.4032,249600.0
2011-08-15 10:20:00,31.01,31.2,31.01,31.17,425300.0,22.4032,22.5405,22.4032,22.5188,425300.0
2011-08-15 10:25:00,31.16,31.2,31.14,31.2,236900.0,22.5116,22.5405,22.4971,22.5405,236900.0
2011-08-15 10:30:00,31.2,31.26,31.18,31.22,282200.0,22.5405,22.5838,22.526,22.5549,282200.0
2011-08-15 10:35:00,31.22,31.24,31.2,31.21,242800.0,22.5549,22.5693,22.5405,22.5477,242800.0
2011-08-15 10:40:00,31.2,31.2,31.09,31.09,240300.0,22.5405,22.5405,22.461,22.461,240300.0
2011-08-15 10:45:00,31.1,31.19,31.09,31.19,316300.0,22.4682,22.5332,22.461,22.5332,316300.0
2011-08-15 10:50:00,31.19,31.32,31.19,31.24,229500.0,22.5332,22.6271,22.5332,22.5693,229500.0
2011-08-15 10:55:00,31.24,31.26,31.19,31.22,162700.0,22.5693,22.5838,22.5332,22.5549,162700.0
2011-08-15 11:00:00,31.22,31.26,31.16,31.16,175500.0,22.5549,22.5838,22.5116,22.5116,175500.0
2011-08-15 11:05:00,31.16,31.18,31.12,31.13,157800.0,22.5116,22.526,22.4827,22.4899,157800.0
2011-08-15 11:10:00,31.13,31.14,31.06,31.09,120700.0,22.4899,22.4971,22.4393,22.461,120700.0
2011-08-15 11:15:00,31.09,31.09,30.95,30.95,192600.0,22.461,22.461,22.3598,22.3598,192600.0
2011-08-15 11:20:00,30.95,31.05,30.94,31.04,144700.0,22.3598,22.4321,22.3526,22.4249,144700.0
2011-08-15 11:25:00,31.04,31.04,30.96,31.02,112000.0,22.4249,22.4249,22.3671,22.4104,112000.0
2011-08-15 11:30:00,31.01,31.02,30.92,30.92,161100.0,22.4032,22.4104,22.3382,22.3382,161100.0
2011-08-15 11:35:00,30.92,30.95,30.92,30.94,73200.0,22.3382,22.3598,22.3382,22.3526,73200.0
2011-08-15 11:40:00,30.93,30.99,30.93,30.95,86500.0,22.3454,22.3887,22.3454,22.3598,86500.0
2011-08-15 11:45:00,30.95,30.96,30.9,30.91,74800.0,22.3598,22.3671,22.3237,22.3309,74800.0
2011-08-15 11:50:00,30.9,30.92,30.89,30.91,202200.0,22.3237,22.3382,22.3165,22.3309,202200.0
2011-08-15 11:55:00,30.91,30.93,30.89,30.92,106900.0,22.3309,22.3454,22.3165,22.3382,106900.0
2011-08-15 12:00:00,30.92,30.99,30.91,30.98,146400.0,22.3382,22.3887,22.3309,22.3815,146400.0
2011-08-15 12:05:00,30.99,30.99,30.93,30.94,151900.0,22.3887,22.3887,22.3454,22.3526,151900.0
2011-08-15 12:10:00,30.94,31.02,30.93,30.99,77000.0,22.3526,22.4104,22.3454,22.3887,77000.0
2011-08-15 12:15:00,30.98,31.03,30.98,31.02,87000.0,22.3815,22.4176,22.3815,22.4104,87000.0
2011-08-15 12:20:00,31.02,31.07,31.01,31.01,86300.0,22.4104,22.4465,22.4032,22.4032,86300.0
2011-08-15 12:25:00,31.01,31.06,31.0,31.04,85700.0,22.4032,22.4393,22.396,22.4249,85700.0
2011-08-15 12:30:00,31.04,31.05,31.01,31.01,40400.0,22.4249,22.4321,22.4032,22.4032,40400.0
2011-08-15 12:35:00,31.01,31.02,30.99,31.0,82100.0,22.4032,22.4104,22.3887,22.396,82100.0
2011-08-15 12:40:00,31.01,31.06,31.0,31.05,66400.0,22.4032,22.4393,22.396,22.4321,66400.0
2011-08-15 12:45:00,31.04,31.05,31.01,31.01,99200.0,22.4249,22.4321,22.4032,22.4032,99200.0
2011-08-15 12:50:00,31.02,31.14,31.01,31.12,112200.0,22.4104,22.4971,22.4032,22.4827,112200.0
2011-08-15 12:55:00,31.13,31.19,31.13,31.19,90100.0,22.4899,22.5332,22.4899,22.5332,90100.0
2011-08-15 13:00:00,31.19,31.23,31.17,31.17,143200.0,22.5332,22.5621,22.5188,22.5188,143200.0
2011-08-15 13:05:00,31.17,31.18,31.11,31.17,93100.0,22.5188,22.526,22.4754,22.5188,93100.0
2011-08-15 13:10:00,31.17,31.18,31.08,31.09,123300.0,22.5188,22.526,22.4538,22.461,123300.0
2011-08-15 13:15:00,31.1,31.18,31.1,31.16,100800.0,22.4682,22.526,22.4682,22.5116,100800.0
2011-08-15 13:20:00,31.15,31.18,31.14,31.15,99600.0,22.5043,22.526,22.4971,22.5043,99600.0
2011-08-15 13:25:00,31.16,31.19,31.14,31.15,125600.0,22.5116,22.5332,22.4971,22.5043,125600.0
2011-08-15 13:30:00,31.15,31.16,31.1,31.15,116400.0,22.5043,22.5116,22.4682,22.5043,116400.0
2011-08-15 13:35:00,31.15,31.16,31.12,31.12,52500.0,22.5043,22.5116,22.4827,22.4827,52500.0
2011-08-15 13:40:00,31.12,31.16,31.1,31.16,76600.0,22.4827,22.5116,22.4682,22.5116,76600.0
2011-08-15 13:45:00,31.16,31.17,31.11,31.11,73100.0,22.5116,22.5188,22.4754,22.4754,73100.0
2011-08-15 13:50:00,31.12,31.2,31.11,31.19,60800.0,22.4827,22.5405,22.4754,22.5332,60800.0
2011-08-15 13:55:00,31.19,31.22,31.19,31.21,74900.0,22.5332,22.5549,22.5332,22.5477,74900.0
2011-08-15 14:00:00,31.21,31.27,31.21,31.27,143000.0,22.5477,22.591,22.5477,22.591,143000.0
2011-08-15 14:05:00,31.26,31.27,31.24,31.25,113300.0,22.5838,22.591,22.5693,22.5766,113300.0
2011-08-15 14:10:00,31.26,31.26,31.21,31.22,109000.0,22.5838,22.5838,22.5477,22.5549,109000.0
2011-08-15 14:15:00,31.22,31.29,31.22,31.29,121400.0,22.5549,22.6055,22.5549,22.6055,121400.0
2011-08-15 14:20:00,31.29,31.4,31.28,31.38,220800.0,22.6055,22.6849,22.5982,22.6705,220800.0
2011-08-15 14:25:00,31.39,31.44,31.38,31.42,203800.0,22.6777,22.7138,22.6705,22.6994,203800.0
2011-08-15 14:30:00,31.41,31.42,31.3,31.31,193200.0,22.6922,22.6994,22.6127,22.6199,193200.0
2011-08-15 14:35:00,31.32,31.33,31.27,31.28,93500.0,22.6271,22.6344,22.591,22.5982,93500.0
2011-08-15 14:40:00,31.28,31.34,31.27,31.31,139900.0,22.5982,22.6416,22.591,22.6199,139900.0
2011-08-15 14:45:00,31.31,31.35,31.3,31.34,84500.0,22.6199,22.6488,22.6127,22.6416,84500.0
2011-08-15 14:50:00,31.33,31.35,31.31,31.32,197000.0,22.6344,22.6488,22.6199,22.6271,197000.0
2011-08-15 14:55:00,31.33,31.36,31.32,31.36,128500.0,22.6344,22.656,22.6271,22.656,128500.0
2011-08-15 15:00:00,31.36,31.37,31.32,31.34,211400.0,22.656,22.6633,22.6271,22.6416,211400.0
2011-08-15 15:05:00,31.35,31.36,31.33,31.33,93300.0,22.6488,22.656,22.6344,22.6344,93300.0
2011-08-15 15:10:00,31.34,31.34,31.31,31.31,158500.0,22.6416,22.6416,22.6199,22.6199,158500.0
2011-08-15 15:15:00,31.31,31.37,31.31,31.36,171900.0,22.6199,22.6633,22.6199,22.656,171900.0
2011-08-15 15:20:00,31.36,31.4,31.29,31.3,205500.0,22.656,22.6849,22.6055,22.6127,205500.0
2011-08-15 15:25:00,31.29,31.34,31.26,31.32,269100.0,22.6055,22.6416,22.5838,22.6271,269100.0
2011-08-15 15:30:00,31.32,31.39,31.31,31.37,279800.0,22.6271,22.6777,22.6199,22.6633,279800.0
2011-08-15 15:35:00,31.37,31.37,31.31,31.33,225800.0,22.6633,22.6633,22.6199,22.6344,225800.0
2011-08-15 15:40:00,31.32,31.35,31.31,31.35,282200.0,22.6271,22.6488,22.6199,22.6488,282200.0
2011-08-15 15:45:00,31.35,31.4,31.35,31.36,437000.0,22.6488,22.6849,22.6488,22.656,437000.0
2011-08-15 15:50:00,31.36,31.4,31.34,31.4,418700.0,22.656,22.6849,22.6416,22.6849,418700.0
2011-08-15 15:55:00,31.4,31.46,31.4,31.46,991700.0,22.6849,22.7283,22.6849,22.7283,991700.0
2011-08-16 09:30:00,33.04,33.41,33.0,33.2,1372300.0,23.8698,24.1371,23.8409,23.9854,1372300.0
2011-08-16 09:35:00,33.22,33.38,33.13,33.21,804100.0,23.9998,24.1154,23.9348,23.9926,804100.0
2011-08-16 09:40:00,33.22,33.29,32.81,32.81,1272700.0,23.9998,24.0504,23.7036,23.7036,1272700.0
2011-08-16 09:45:00,32.81,33.04,32.78,33.0,713400.0,23.7036,23.8698,23.6819,23.8409,713400.0
2011-08-16 09:50:00,32.99,33.19,32.97,33.09,779800.0,23.8336,23.9781,23.8192,23.9059,779800.0
2011-08-16 09:55:00,33.09,33.17,32.95,33.0,422300.0,23.9059,23.9637,23.8047,23.8409,422300.0
2011-08-16 10:00:00,32.99,33.11,32.95,33.09,534700.0,23.8336,23.9203,23.8047,23.9059,534700.0
2011-08-16 10:05:00,33.1,33.17,32.95,33.07,601700.0,23.9131,23.9637,23.8047,23.8914,601700.0
2011-08-16 10:10:00,33.06,33.09,32.96,33.0,341200.0,23.8842,23.9059,23.812,23.8409,341200.0
2011-08-16 10:15:00,33.0,33.13,32.98,33.09,796800.0,23.8409,23.9348,23.8264,23.9059,796800.0
2011-08-16 10:20:00,33.09,33.19,33.05,33.07,345300.0,23.9059,23.9781,23.877,23.8914,345300.0
2011-08-16 10:25:00,33.07,33.27,33.05,33.19,364000.0,23.8914,24.0359,23.877,23.9781,364000.0
2011-08-16 10:30:00,33.19,33.21,33.11,33.17,252000.0,23.9781,23.9926,23.9203,23.9637,252000.0
2011-08-16 10:35:00,33.16,33.2,33.11,33.13,174300.0,23.9565,23.9854,23.9203,23.9348,174300.0
2011-08-16 10:40:00,33.13,33.18,33.04,33.07,287200.0,23.9348,23.9709,23.8698,23.8914,287200.0
2011-08-16 10:45:00,33.05,33.16,33.05,33.14,239700.0,23.877,23.9565,23.877,23.942,239700.0
2011-08-16 10:50:00,33.14,33.17,33.06,33.11,188100.0,23.942,23.9637,23.8842,23.9203,188100.0
2011-08-16 10:55:00,33.12,33.18,33.1,33.15,168600.0,23.9276,23.9709,23.9131,23.9492,168600.0
2011-08-16 11:00:00,33.15,33.17,33.02,33.05,230200.0,23.9492,23.9637,23.8553,23.877,230200.0
2011-08-16 11:05:00,33.05,33.15,33.01,33.03,262300.0,23.877,23.9492,23.8481,23.8625,262300.0
2011-08-16 11:10:00,33.03,33.06,32.96,32.99,271400.0,23.8625,23.8842,23.812,23.8336,271400.0
2011-08-16 11:15:00,32.99,33.0,32.85,32.91,216100.0,23.8336,23.8409,23.7325,23.7758,216100.0
2011-08-16 11:20:00,32.92,32.98,32.84,32.91,151000.0,23.7831,23.8264,23.7253,23.7758,151000.0
2011-08-16 11:25:00,32.92,32.98,32.85,32.87,267100.0,23.7831,23.8264,23.7325,23.7469,267100.0
2011-08-16 11:30:00,32.87,32.88,32.72,32.73,341500.0,23.7469,23.7542,23.6386,23.6458,341500.0
2011-08-16 11:35:00,32.73,32.92,32.73,32.9,124300.0,23.6458,23.7831,23.6458,23.7686,124300.0
2011-08-16 11:40:00,32.89,33.04,32.88,33.03,162000.0,23.7614,23.8698,23.7542,23.8625,162000.0
2011-08-16 11:45:00,33.04,33.07,33.0,33.03,180300.0,23.8698,23.8914,23.8409,23.8625,180300.0
2011-08-16 11:50:00,33.03,33.05,32.95,32.99,196700.0,23.8625,23.877,23.8047,23.8336,196700.0
2011-08-16 11:55:00,32.98,32.99,32.91,32.97,67600.0,23.8264,23.8336,23.7758,23.8192,67600.0
2011-08-16 12:00:00,32.97,33.06,32.97,33.03,537500.0,23.8192,23.8842,23.8192,23.8625,537500.0
2011-08-16 12:05:00,33.03,33.18,33.0,33.16,226600.0,23.8625,23.9709,23.8409,23.9565,226600.0
2011-08-16 12:10:00,33.16,33.23,32.93,33.05,308600.0,23.9565,24.007,23.7903,23.877,308600.0
2011-08-16 12:15:00,33.06,33.16,33.06,33.11,163900.0,23.8842,23.9565,23.8842,23.9203,163900.0
2011-08-16 12:20:00,33.1,33.2,33.06,33.15,161700.0,23.9131,23.9854,23.8842,23.9492,161700.0
2011-08-16 12:25:00,33.14,33.17,33.0,33.02,274500.0,23.942,23.9637,23.8409,23.8553,274500.0
2011-08-16 12:30:00,33.01,33.09,32.97,33.05,431000.0,23.8481,23.9059,23.8192,23.877,431000.0
2011-08-16 12:35:00,33.08,33.12,33.02,33.04,148100.0,23.8987,23.9276,23.8553,23.8698,148100.0
2011-08-16 12:40:00,33.04,33.08,32.97,32.97,129000.0,23.8698,23.8987,23.8192,23.8192,129000.0
2011-08-16 12:45:00,32.97,32.98,32.85,32.95,272400.0,23.8192,23.8264,23.7325,23.8047,272400.0
2011-08-16 12:50:00,32.94,33.03,32.93,33.01,222400.0,23.7975,23.8625,23.7903,23.8481,222400.0
2011-08-16 12:55:00,33.0,33.03,32.9,32.96,203100.0,23.8409,23.8625,23.7686,23.812,203100.0
2011-08-16 13:00:00,32.98,32.98,32.83,32.85,213600.0,23.8264,23.8264,23.718,23.7325,213600.0
2011-08-16 13:05:00,32.85,32.86,32.73,32.83,267400.0,23.7325,23.7397,23.6458,23.718,267400.0
2011-08-16 13:10:00,32.83,32.89,32.77,32.87,397800.0,23.718,23.7614,23.6747,23.7469,397800.0
2011-08-16 13:15:00,32.87,32.91,32.86,32.89,166100.0,23.7469,23.7758,23.7397,23.7614,166100.0
2011-08-16 13:20:00,32.89,32.9,32.74,32.76,336500.0,23.7614,23.7686,23.653,23.6675,336500.0
2011-08-16 13:25:00,32.76,32.83,32.73,32.77,237400.0,23.6675,23.718,23.6458,23.6747,237400.0
2011-08-16 13:30:00,32.77,32.84,32.71,32.8,113300.0,23.6747,23.7253,23.6314,23.6964,113300.0
2011-08-16 13:35:00,32.8,32.82,32.71,32.75,182100.0,23.6964,23.7108,23.6314,23.6602,182100.0
2011-08-16 13:40:00,32.75,32.82,32.71,32.81,183700.0,23.6602,23.7108,23.6314,23.7036,183700.0
2011-08-16 13:45:00,32.81,32.91,32.8,32.89,162400.0,23.7036,23.7758,23.6964,23.7614,162400.0
2011-08-16 13:50:00,32.89,33.0,32.88,32.95,170900.0,23.7614,23.8409,23.7542,23.8047,170900.0
2011-08-16 13:55:00,32.95,32.99,32.92,32.95,86400.0,23.8047,23.8336,23.7831,23.8047,86400.0
2011-08-16 14:00:00,32.94,33.29,32.92,33.21,664200.0,23.7975,24.0504,23.7831,23.9926,664200.0
2011-08-16 14:05:00,33.21,33.28,33.04,33.04,479500.0,23.9926,24.0431,23.8698,23.8698,479500.0
2011-08-16 14:10:00,33.03,33.18,33.03,33.14,289200.0,23.8625,23.9709,23.8625,23.942,289200.0
2011-08-16 14:15:00,33.14,33.15,33.07,33.12,111300.0,23.942,23.9492,23.8914,23.9276,111300.0
2011-08-16 14:20:00,33.12,33.29,33.11,33.18,169900.0,23.9276,24.0504,23.9203,23.9709,169900.0
2011-08-16 14:25:00,33.18,33.24,33.16,33.21,190400.0,23.9709,24.0143,23.9565,23.9926,190400.0
2011-08-16 14:30:00,33.2,33.22,33.12,33.19,159000.0,23.9854,23.9998,23.9276,23.9781,159000.0
2011-08-16 14:35:00,33.18,33.2,33.1,33.14,169000.0,23.9709,23.9854,23.9131,23.942,169000.0
2011-08-16 14:40:00,33.13,33.23,33.13,33.21,176000.0,23.9348,24.007,23.9348,23.9926,176000.0
2011-08-16 14:45:00,33.22,33.24,33.17,33.18,353000.0,23.9998,24.0143,23.9637,23.9709,353000.0
2011-08-16 14:50:00,33.19,33.22,33.18,33.22,211800.0,23.9781,23.9998,23.9709,23.9998,211800.0
2011-08-16 14:55:00,33.22,33.25,33.17,33.18,166900.0,23.9998,24.0215,23.9637,23.9709,166900.0
2011-08-16 15:00:00,33.18,33.25,33.17,33.18,204600.0,23.9709,24.0215,23.9637,23.9709,204600.0
2011-08-16 15:05:00,33.18,33.24,33.17,33.2,311300.0,23.9709,24.0143,23.9637,23.9854,311300.0
2011-08-16 15:10:00,33.19,33.2,33.1,33.1,236400.0,23.9781,23.9854,23.9131,23.9131,236400.0
2011-08-16 15:15:00,33.1,33.22,33.08,33.22,276600.0,23.9131,23.9998,23.8987,23.9998,276600.0
2011-08-16 15:20:00,33.22,33.22,33.12,33.2,299000.0,23.9998,23.9998,23.9276,23.9854,299000.0
2011-08-16 15:25:00,33.2,33.36,33.2,33.31,531800.0,23.9854,24.1009,23.9854,24.0648,531800.0
2011-08-16 15:30:00,33.31,33.31,33.21,33.25,432200.0,24.0648,24.0648,23.9926,24.0215,432200.0
2011-08-16 15:35:00,33.25,33.31,33.24,33.29,304400.0,24.0215,24.0648,24.0143,24.0504,304400.0
2011-08-16 15:40:00,33.28,33.32,33.23,33.27,429600.0,24.0431,24.072,24.007,24.0359,429600.0
2011-08-16 15:45:00,33.26,33.29,33.09,33.18,700300.0,24.0287,24.0504,23.9059,23.9709,700300.0
2011-08-16 15:50:00,33.18,33.19,33.12,33.16,764800.0,23.9709,23.9781,23.9276,23.9565,764800.0
2011-08-16 15:55:00,33.16,33.16,33.1,33.13,1502300.0,23.9565,23.9565,23.9131,23.9348,1502300.0
2011-08-17 09:30:00,33.55,33.55,33.32,33.43,475000.0,24.2382,24.2382,24.072,24.1515,475000.0
2011-08-17 09:35:00,33.43,33.66,33.43,33.64,335500.0,24.1515,24.3177,24.1515,24.3032,335500.0
2011-08-17 09:40:00,33.64,33.66,33.54,33.58,296700.0,24.3032,24.3177,24.231,24.2599,296700.0
2011-08-17 09:45:00,33.59,33.63,33.51,33.54,214800.0,24.2671,24.296,24.2093,24.231,214800.0
2011-08-17 09:50:00,33.54,33.73,33.54,33.71,226300.0,24.231,24.3683,24.231,24.3538,226300.0
2011-08-17 09:55:00,33.72,33.91,33.71,33.91,467600.0,24.361,24.4983,24.3538,24.4983,467600.0
2011-08-17 10:00:00,33.91,33.96,33.83,33.86,482800.0,24.4983,24.5344,24.4405,24.4622,482800.0
2011-08-17 10:05:00,33.85,33.87,33.74,33.85,364600.0,24.4549,24.4694,24.3755,24.4549,364600.0
2011-08-17 10:10:00,33.86,33.86,33.79,33.84,180700.0,24.4622,24.4622,24.4116,24.4477,180700.0
2011-08-17 10:15:00,33.85,33.94,33.84,33.9,148700.0,24.4549,24.52,24.4477,24.4911,148700.0
2011-08-17 10:20:00,33.9,33.92,33.85,33.91,151500.0,24.4911,24.5055,24.4549,24.4983,151500.0
2011-08-17 10:25:00,33.91,33.97,33.89,33.97,193600.0,24.4983,24.5416,24.4838,24.5416,193600.0
2011-08-17 10:30:00,33.96,33.97,33.89,33.89,232400.0,24.5344,24.5416,24.4838,24.4838,232400.0
2011-08-17 10:35:00,33.9,33.92,33.85,33.91,230800.0,24.4911,24.5055,24.4549,24.4983,230800.0
2011-08-17 10:40:00,33.91,33.99,33.9,33.94,124900.0,24.4983,24.5561,24.4911,24.52,124900.0
2011-08-17 10:45:00,33.93,33.95,33.88,33.94,153000.0,24.5127,24.5272,24.4766,24.52,153000.0
2011-08-17 10:50:00,33.94,33.94,33.78,33.85,225700.0,24.52,24.52,24.4044,24.4549,225700.0
2011-08-17 10:55:00,33.84,33.84,33.73,33.74,166200.0,24.4477,24.4477,24.3683,24.3755,166200.0
2011-08-17 11:00:00,33.74,33.77,33.61,33.65,444100.0,24.3755,24.3971,24.2816,24.3105,444100.0
2011-08-17 11:05:00,33.65,33.71,33.64,33.7,272700.0,24.3105,24.3538,24.3032,24.3466,272700.0
2011-08-17 11:10:00,33.7,33.79,33.68,33.7,237100.0,24.3466,24.4116,24.3321,24.3466,237100.0
2011-08-17 11:15:00,33.7,33.71,33.63,33.64,343500.0,24.3466,24.3538,24.296,24.3032,343500.0
2011-08-17 11:20:00,33.65,33.7,33.64,33.68,130100.0,24.3105,24.3466,24.3032,24.3321,130100.0
2011-08-17 11:25:00,33.68,33.69,33.57,33.58,153300.0,24.3321,24.3394,24.2527,24.2599,153300.0
2011-08-17 11:30:00,33.58,33.66,33.57,33.65,246300.0,24.2599,24.3177,24.2527,24.3105,246300.0
2011-08-17 11:35:00,33.65,33.66,33.57,33.6,89600.0,24.3105,24.3177,24.2527,24.2743,89600.0
2011-08-17 11:40:00,33.59,33.61,33.5,33.53,117500.0,24.2671,24.2816,24.2021,24.2238,117500.0
2011-08-17 11:45:00,33.53,33.6,33.53,33.56,147900.0,24.2238,24.2743,24.2238,24.2454,147900.0
2011-08-17 11:50:00,33.57,33.62,33.5,33.52,141100.0,24.2527,24.2888,24.2021,24.2165,141100.0
2011-08-17 11:55:00,33.51,33.51,33.37,33.44,208400.0,24.2093,24.2093,24.1082,24.1587,208400.0
2011-08-17 12:00:00,33.44,33.45,33.35,33.36,219200.0,24.1587,24.166,24.0937,24.1009,219200.0
2011-08-17 12:05:00,33.37,33.39,33.24,33.31,240500.0,24.1082,24.1226,24.0143,24.0648,240500.0
2011-08-17 12:10:00,33.3,33.31,33.24,33.31,119100.0,24.0576,24.0648,24.0143,24.0648,119100.0
2011-08-17 12:15:00,33.3,33.36,33.29,33.29,91600.0,24.0576,24.1009,24.0504,24.0504,91600.0
2011-08-17 12:20:00,33.3,33.33,33.27,33.32,147200.0,24.0576,24.0793,24.0359,24.072,147200.0
2011-08-17 12:25:00,33.31,33.34,33.3,33.32,152200.0,24.0648,24.0865,24.0576,24.072,152200.0
2011-08-17 12:30:00,33.32,33.38,33.32,33.38,108300.0,24.072,24.1154,24.072,24.1154,108300.0
2011-08-17 12:35:00,33.38,33.42,33.3,33.32,85000.0,24.1154,24.1443,24.0576,24.072,85000.0
2011-08-17 12:40:00,33.31,33.36,33.31,33.34,101300.0,24.0648,24.1009,24.0648,24.0865,101300.0
2011-08-17 12:45:00,33.33,33.35,33.27,33.35,204200.0,24.0793,24.0937,24.0359,24.0937,204200.0
2011-08-17 12:50:00,33.35,33.39,33.24,33.24,103100.0,24.0937,24.1226,24.0143,24.0143,103100.0
2011-08-17 12:55:00,33.23,33.23,33.16,33.21,167600.0,24.007,24.007,23.9565,23.9926,167600.0
2011-08-17 13:00:00,33.2,33.22,33.13,33.17,264800.0,23.9854,23.9998,23.9348,23.9637,264800.0
2011-08-17 13:05:00,33.18,33.2,33.09,33.09,255400.0,23.9709,23.9854,23.9059,23.9059,255400.0
2011-08-17 13:10:00,33.09,33.15,33.05,33.1,166800.0,23.9059,23.9492,23.877,23.9131,166800.0
2011-08-17 13:15:00,33.1,33.13,33.08,33.11,86900.0,23.9131,23.9348,23.8987,23.9203,86900.0
2011-08-17 13:20:00,33.12,33.15,33.04,33.07,128200.0,23.9276,23.9492,23.8698,23.8914,128200.0
2011-08-17 13:25:00,33.08,33.08,33.0,33.05,115500.0,23.8987,23.8987,23.8409,23.877,115500.0
2011-08-17 13:30:00,33.04,33.08,33.01,33.02,109800.0,23.8698,23.8987,23.8481,23.8553,109800.0
2011-08-17 13:35:00,33.02,33.04,33.0,33.01,103900.0,23.8553,23.8698,23.8409,23.8481,103900.0
2011-08-17 13:40:00,33.01,33.01,32.92,32.99,246900.0,23.8481,23.8481,23.7831,23.8336,246900.0
2011-08-17 13:45:00,32.98,33.05,32.97,33.05,88500.0,23.8264,23.877,23.8192,23.877,88500.0
2011-08-17 13:50:00,33.05,33.09,33.02,33.09,70400.0,23.877,23.9059,23.8553,23.9059,70400.0
2011-08-17 13:55:00,33.09,33.1,33.03,33.04,92400.0,23.9059,23.9131,23.8625,23.8698,92400.0
2011-08-17 14:00:00,33.04,33.16,33.03,33.13,121300.0,23.8698,23.9565,23.8625,23.9348,121300.0
2011-08-17 14:05:00,33.13,33.17,33.11,33.17,142300.0,23.9348,23.9637,23.9203,23.9637,142300.0
2011-08-17 14:10:00,33.16,33.23,33.16,33.19,88600.0,23.9565,24.007,23.9565,23.9781,88600.0
2011-08-17 14:15:00,33.19,33.2,33.13,33.19,123200.0,23.9781,23.9854,23.9348,23.9781,123200.0
2011-08-17 14:20:00,33.19,33.22,33.13,33.16,114200.0,23.9781,23.9998,23.9348,23.9565,114200.0
2011-08-17 14:25:00,33.16,33.16,33.08,33.12,115800.0,23.9565,23.9565,23.8987,23.9276,115800.0
2011-08-17 14:30:00,33.13,33.16,33.07,33.07,88300.0,23.9348,23.9565,23.8914,23.8914,88300.0
2011-08-17 14:35:00,33.07,33.07,33.03,33.03,118200.0,23.8914,23.8914,23.8625,23.8625,118200.0
2011-08-17 14:40:00,33.03,33.05,32.99,32.99,269300.0,23.8625,23.877,23.8336,23.8336,269300.0
2011-08-17 14:45:00,32.99,33.04,32.94,33.03,161700.0,23.8336,23.8698,23.7975,23.8625,161700.0
2011-08-17 14:50:00,33.04,33.13,33.01,33.13,117400.0,23.8698,23.9348,23.8481,23.9348,117400.0
2011-08-17 14:55:00,33.13,33.2,33.13,33.19,132000.0,23.9348,23.9854,23.9348,23.9781,132000.0
2011-08-17 15:00:00,33.19,33.27,33.16,33.22,323900.0,23.9781,24.0359,23.9565,23.9998,323900.0
2011-08-17 15:05:00,33.23,33.34,33.22,33.34,175000.0,24.007,24.0865,23.9998,24.0865,175000.0
2011-08-17 15:10:00,33.34,33.36,33.31,33.31,178500.0,24.0865,24.1009,24.0648,24.0648,178500.0
2011-08-17 15:15:00,33.31,33.32,33.23,33.32,116800.0,24.0648,24.072,24.007,24.072,116800.0
2011-08-17 15:20:00,33.31,33.39,33.28,33.36,227400.0,24.0648,24.1226,24.0431,24.1009,227400.0
2011-08-17 15:25:00,33.37,33.39,33.15,33.32,136000.0,24.1082,24.1226,23.9492,24.072,136000.0
2011-08-17 15:30:00,33.31,33.33,33.26,33.26,140400.0,24.0648,24.0793,24.0287,24.0287,140400.0
2011-08-17 15:35:00,33.26,33.35,33.23,33.32,216300.0,24.0287,24.0937,24.007,24.072,216300.0
2011-08-17 15:40:00,33.32,33.34,33.26,33.31,347700.0,24.072,24.0865,24.0287,24.0648,347700.0
2011-08-17 15:45:00,33.31,33.35,33.3,33.34,266000.0,24.0648,24.0937,24.0576,24.0865,266000.0
2011-08-17 15:50:00,33.34,33.35,33.29,33.31,273200.0,24.0865,24.0937,24.0504,24.0648,273200.0
2011-08-17 15:55:00,33.31,33.4,33.31,33.39,638700.0,24.0648,24.1298,24.0648,24.1226,638700.0
2011-08-18 09:30:00,32.42,32.68,32.42,32.55,323400.0,23.4218,23.6097,23.4218,23.5158,323400.0
2011-08-18 09:35:00,32.54,32.67,32.51,32.67,213800.0,23.5085,23.6025,23.4869,23.6025,213800.0
2011-08-18 09:40:00,32.67,32.77,32.57,32.65,204200.0,23.6025,23.6747,23.5302,23.588,204200.0
2011-08-18 09:45:00,32.65,32.81,32.52,32.59,564900.0,23.588,23.7036,23.4941,23.5447,564900.0
2011-08-18 09:50:00,32.58,32.59,32.47,32.47,442400.0,23.5374,23.5447,23.458,23.458,442400.0
2011-08-18 09:55:00,32.47,32.48,32.39,32.44,283200.0,23.458,23.4652,23.4002,23.4363,283200.0
2011-08-18 10:00:00,32.45,32.45,32.01,32.05,584800.0,23.4435,23.4435,23.1256,23.1545,584800.0
2011-08-18 10:05:00,32.05,32.05,31.77,31.86,700300.0,23.1545,23.1545,22.9522,23.0173,700300.0
2011-08-18 10:10:00,31.86,31.89,31.75,31.83,300100.0,23.0173,23.0389,22.9378,22.9956,300100.0
2011-08-18 10:15:00,31.83,32.0,31.79,31.94,325900.0,22.9956,23.1184,22.9667,23.0751,325900.0
2011-08-18 10:20:00,31.94,31.99,31.85,31.98,190700.0,23.0751,23.1112,23.01,23.104,190700.0
2011-08-18 10:25:00,31.98,32.08,31.95,32.05,190900.0,23.104,23.1762,23.0823,23.1545,190900.0
2011-08-18 10:30:00,32.05,32.05,31.9,32.01,229500.0,23.1545,23.1545,23.0462,23.1256,229500.0
2011-08-18 10:35:00,32.01,32.07,31.95,32.03,213600.0,23.1256,23.169,23.0823,23.1401,213600.0
2011-08-18 10:40:00,32.04,32.04,31.91,31.94,167600.0,23.1473,23.1473,23.0534,23.0751,167600.0
2011-08-18 10:45:00,31.94,31.95,31.86,31.95,201500.0,23.0751,23.0823,23.0173,23.0823,201500.0
2011-08-18 10:50:00,31.95,32.07,31.94,32.07,305100.0,23.0823,23.169,23.0751,23.169,305100.0
2011-08-18 10:55:00,32.06,32.27,32.02,32.2,493000.0,23.1618,23.3135,23.1329,23.2629,493000.0
2011-08-18 11:00:00,32.2,32.24,32.06,32.09,192100.0,23.2629,23.2918,23.1618,23.1834,192100.0
2011-08-18 11:05:00,32.08,32.09,31.89,31.94,323500.0,23.1762,23.1834,23.0389,23.0751,323500.0
2011-08-18 11:10:00,31.94,32.04,31.92,31.97,224200.0,23.0751,23.1473,23.0606,23.0967,224200.0
2011-08-18 11:15:00,31.98,31.99,31.87,31.9,126500.0,23.104,23.1112,23.0245,23.0462,126500.0
2011-08-18 11:20:00,31.89,32.02,31.89,31.96,158600.0,23.0389,23.1329,23.0389,23.0895,158600.0
2011-08-18 11:25:00,31.96,32.02,31.95,31.97,143400.0,23.0895,23.1329,23.0823,23.0967,143400.0
2011-08-18 11:30:00,31.97,32.1,31.94,32.04,161200.0,23.0967,23.1907,23.0751,23.1473,161200.0
2011-08-18 11:35:00,32.04,32.2,32.02,32.15,184700.0,23.1473,23.2629,23.1329,23.2268,184700.0
2011-08-18 11:40:00,32.14,32.17,32.07,32.12,115600.0,23.2196,23.2412,23.169,23.2051,115600.0
2011-08-18 11:45:00,32.12,32.29,32.12,32.27,237500.0,23.2051,23.3279,23.2051,23.3135,237500.0
2011-08-18 11:50:00,32.27,32.31,32.22,32.23,150200.0,23.3135,23.3424,23.2774,23.2846,150200.0
2011-08-18 11:55:00,32.24,32.27,32.21,32.25,86700.0,23.2918,23.3135,23.2701,23.299,86700.0
2011-08-18 12:00:00,32.25,32.26,32.09,32.13,164400.0,23.299,23.3062,23.1834,23.2123,164400.0
2011-08-18 12:05:00,32.14,32.17,32.07,32.15,118700.0,23.2196,23.2412,23.169,23.2268,118700.0
2011-08-18 12:10:00,32.14,32.25,32.11,32.21,406900.0,23.2196,23.299,23.1979,23.2701,406900.0
2011-08-18 12:15:00,32.2,32.25,32.18,32.2,140300.0,23.2629,23.299,23.2485,23.2629,140300.0
2011-08-18 12:20:00,32.21,32.24,32.16,32.18,77000.0,23.2701,23.2918,23.234,23.2485,77000.0
2011-08-18 12:25:00,32.18,32.21,32.15,32.19,95100.0,23.2485,23.2701,23.2268,23.2557,95100.0
2011-08-18 12:30:00,32.19,32.23,32.16,32.18,78700.0,23.2557,23.2846,23.234,23.2485,78700.0
2011-08-18 12:35:00,32.19,32.2,32.12,32.13,62900.0,23.2557,23.2629,23.2051,23.2123,62900.0
2011-08-18 12:40:00,32.12,32.15,32.11,32.13,70200.0,23.2051,23.2268,23.1979,23.2123,70200.0
2011-08-18 12:45:00,32.14,32.14,32.05,32.08,93700.0,23.2196,23.2196,23.1545,23.1762,93700.0
2011-08-18 12:50:00,32.07,32.09,32.06,32.07,42200.0,23.169,23.1834,23.1618,23.169,42200.0
2011-08-18 12:55:00,32.06,32.09,32.05,32.09,58100.0,23.1618,23.1834,23.1545,23.1834,58100.0
2011-08-18 13:00:00,32.08,32.11,32.07,32.1,35500.0,23.1762,23.1979,23.169,23.1907,35500.0
2011-08-18 13:05:00,32.09,32.1,32.02,32.04,129700.0,23.1834,23.1907,23.1329,23.1473,129700.0
2011-08-18 13:10:00,32.04,32.06,32.03,32.03,52100.0,23.1473,23.1618,23.1401,23.1401,52100.0
2011-08-18 13:15:00,32.03,32.04,31.98,32.0,84000.0,23.1401,23.1473,23.104,23.1184,84000.0
2011-08-18 13:20:00,32.0,32.03,31.98,32.02,57100.0,23.1184,23.1401,23.104,23.1329,57100.0
2011-08-18 13:25:00,32.02,32.04,32.01,32.02,92200.0,23.1329,23.1473,23.1256,23.1329,92200.0
2011-08-18 13:30:00,32.02,32.07,31.94,31.94,125400.0,23.1329,23.169,23.0751,23.0751,125400.0
2011-08-18 13:35:00,31.94,31.97,31.86,31.87,168100.0,23.0751,23.0967,23.0173,23.0245,168100.0
2011-08-18 13:40:00,31.87,31.94,31.86,31.92,105300.0,23.0245,23.0751,23.0173,23.0606,105300.0
2011-08-18 13:45:00,31.91,31.97,31.89,31.95,107500.0,23.0534,23.0967,23.0389,23.0823,107500.0
2011-08-18 13:50:00,31.96,31.97,31.9,31.91,92800.0,23.0895,23.0967,23.0462,23.0534,92800.0
2011-08-18 13:55:00,31.91,31.92,31.85,31.91,117100.0,23.0534,23.0606,23.01,23.0534,117100.0
2011-08-18 14:00:00,31.91,32.13,31.91,32.08,367600.0,23.0534,23.2123,23.0534,23.1762,367600.0
2011-08-18 14:05:00,32.07,32.09,32.03,32.05,126200.0,23.169,23.1834,23.1401,23.1545,126200.0
2011-08-18 14:10:00,32.04,32.08,32.0,32.03,208500.0,23.1473,23.1762,23.1184,23.1401,208500.0
2011-08-18 14:15:00,32.04,32.18,32.04,32.16,163900.0,23.1473,23.2485,23.1473,23.234,163900.0
2011-08-18 14:20:00,32.16,32.28,32.13,32.28,380300.0,23.234,23.3207,23.2123,23.3207,380300.0
2011-08-18 14:25:00,32.28,32.29,32.2,32.23,204500.0,23.3207,23.3279,23.2629,23.2846,204500.0
2011-08-18 14:30:00,32.23,32.29,32.16,32.18,311600.0,23.2846,23.3279,23.234,23.2485,311600.0
2011-08-18 14:35:00,32.18,32.28,32.17,32.18,119500.0,23.2485,23.3207,23.2412,23.2485,119500.0
2011-08-18 14:40:00,32.18,32.18,32.07,32.08,83300.0,23.2485,23.2485,23.169,23.1762,83300.0
2011-08-18 14:45:00,32.08,32.12,32.04,32.09,113500.0,23.1762,23.2051,23.1473,23.1834,113500.0
2011-08-18 14:50:00,32.09,32.09,31.99,32.01,131000.0,23.1834,23.1834,23.1112,23.1256,131000.0
2011-08-18 14:55:00,32.01,32.08,31.94,31.96,155000.0,23.1256,23.1762,23.0751,23.0895,155000.0
2011-08-18 15:00:00,31.96,31.98,31.89,31.89,311100.0,23.0895,23.104,23.0389,23.0389,311100.0
2011-08-18 15:05:00,31.88,31.99,31.88,31.92,124900.0,23.0317,23.1112,23.0317,23.0606,124900.0
2011-08-18 15:10:00,31.92,32.01,31.91,31.98,166800.0,23.0606,23.1256,23.0534,23.104,166800.0
2011-08-18 15:15:00,31.99,32.01,31.91,31.97,131500.0,23.1112,23.1256,23.0534,23.0967,131500.0
2011-08-18 15:20:00,31.96,32.01,31.92,31.98,255800.0,23.0895,23.1256,23.0606,23.104,255800.0
2011-08-18 15:25:00,31.98,32.11,31.96,32.1,234400.0,23.104,23.1979,23.0895,23.1907,234400.0
2011-08-18 15:30:00,32.1,32.14,32.07,32.11,192800.0,23.1907,23.2196,23.169,23.1979,192800.0
2011-08-18 15:35:00,32.11,32.13,31.99,32.02,229900.0,23.1979,23.2123,23.1112,23.1329,229900.0
2011-08-18 15:40:00,32.02,32.02,31.9,31.91,323200.0,23.1329,23.1329,23.0462,23.0534,323200.0
2011-08-18 15:45:00,31.9,32.03,31.9,32.02,439400.0,23.0462,23.1401,23.0462,23.1329,439400.0
2011-08-18 15:50:00,32.02,32.24,32.01,32.24,616300.0,23.1329,23.2918,23.1256,23.2918,616300.0
2011-08-18 15:55:00,32.24,32.27,32.15,32.17,912800.0,23.2918,23.3135,23.2268,23.2412,912800.0
2011-08-19 09:30:00,31.85,31.98,31.79,31.92,1388400.0,23.01,23.104,22.9667,23.0606,1388400.0
2011-08-19 09:35:00,31.93,32.16,31.93,32.13,234900.0,23.0678,23.234,23.0678,23.2123,234900.0
2011-08-19 09:40:00,32.13,32.16,32.06,32.1,140700.0,23.2123,23.234,23.1618,23.1907,140700.0
2011-08-19 09:45:00,32.09,32.11,31.99,32.0,128800.0,23.1834,23.1979,23.1112,23.1184,128800.0
2011-08-19 09:50:00,32.0,32.09,31.98,32.07,268600.0,23.1184,23.1834,23.104,23.169,268600.0
2011-08-19 09:55:00,32.07,32.35,32.07,32.32,194000.0,23.169,23.3713,23.169,23.3496,194000.0
2011-08-19 10:00:00,32.32,32.51,32.3,32.5,332300.0,23.3496,23.4869,23.3351,23.4796,332300.0
2011-08-19 10:05:00,32.5,32.53,32.29,32.44,174000.0,23.4796,23.5013,23.3279,23.4363,174000.0
2011-08-19 10:10:00,32.44,32.49,32.39,32.4,171200.0,23.4363,23.4724,23.4002,23.4074,171200.0
2011-08-19 10:15:00,32.4,32.6,32.38,32.57,302500.0,23.4074,23.5519,23.3929,23.5302,302500.0
2011-08-19 10:20:00,32.56,32.62,32.5,32.59,210300.0,23.523,23.5663,23.4796,23.5447,210300.0
2011-08-19 10:25:00,32.59,32.86,32.59,32.79,268800.0,23.5447,23.7397,23.5447,23.6891,268800.0
2011-08-19 10:30:00,32.79,32.81,32.66,32.66,255600.0,23.6891,23.7036,23.5952,23.5952,255600.0
2011-08-19 10:35:00,32.66,32.69,32.47,32.5,228200.0,23.5952,23.6169,23.458,23.4796,228200.0
2011-08-19 10:40:00,32.5,32.56,32.43,32.49,163600.0,23.4796,23.523,23.4291,23.4724,163600.0
2011-08-19 10:45:00,32.49,32.5,32.36,32.46,132400.0,23.4724,23.4796,23.3785,23.4507,132400.0
2011-08-19 10:50:00,32.47,32.5,32.42,32.47,109100.0,23.458,23.4796,23.4218,23.458,109100.0
2011-08-19 10:55:00,32.48,32.53,32.43,32.43,120600.0,23.4652,23.5013,23.4291,23.4291,120600.0
2011-08-19 11:00:00,32.42,32.48,32.39,32.44,84900.0,23.4218,23.4652,23.4002,23.4363,84900.0
2011-08-19 11:05:00,32.44,32.44,32.29,32.29,129500.0,23.4363,23.4363,23.3279,23.3279,129500.0
2011-08-19 11:10:00,32.29,32.31,32.16,32.19,131000.0,23.3279,23.3424,23.234,23.2557,131000.0
2011-08-19 11:15:00,32.18,32.21,32.1,32.17,131100.0,23.2485,23.2701,23.1907,23.2412,131100.0
2011-08-19 11:20:00,32.16,32.29,32.15,32.29,61300.0,23.234,23.3279,23.2268,23.3279,61300.0
2011-08-19 11:25:00,32.27,32.29,32.23,32.25,59600.0,23.3135,23.3279,23.2846,23.299,59600.0
2011-08-19 11:30:00,32.25,32.34,32.22,32.23,89900.0,23.299,23.364,23.2774,23.2846,89900.0
2011-08-19 11:35:00,32.23,32.28,32.18,32.27,97100.0,23.2846,23.3207,23.2485,23.3135,97100.0
2011-08-19 11:40:00,32.27,32.42,32.27,32.39,126400.0,23.3135,23.4218,23.3135,23.4002,126400.0
2011-08-19 11:45:00,32.39,32.41,32.28,32.32,103700.0,23.4002,23.4146,23.3207,23.3496,103700.0
2011-08-19 11:50:00,32.32,32.38,32.31,32.38,101200.0,23.3496,23.3929,23.3424,23.3929,101200.0
2011-08-19 11:55:00,32.38,32.39,32.29,32.36,174400.0,23.3929,23.4002,23.3279,23.3785,174400.0
2011-08-19 12:00:00,32.35,32.36,32.29,32.3,85100.0,23.3713,23.3785,23.3279,23.3351,85100.0
2011-08-19 12:05:00,32.3,32.34,32.26,32.28,86900.0,23.3351,23.364,23.3062,23.3207,86900.0
2011-08-19 12:10:00,32.27,32.29,32.24,32.27,67700.0,23.3135,23.3279,23.2918,23.3135,67700.0
2011-08-19 12:15:00,32.28,32.29,32.23,32.25,91900.0,23.3207,23.3279,23.2846,23.299,91900.0
2011-08-19 12:20:00,32.24,32.25,32.18,32.21,57600.0,23.2918,23.299,23.2485,23.2701,57600.0
2011-08-19 12:25:00,32.22,32.26,32.22,32.26,70700.0,23.2774,23.3062,23.2774,23.3062,70700.0
2011-08-19 12:30:00,32.27,32.29,32.23,32.23,90500.0,23.3135,23.3279,23.2846,23.2846,90500.0
2011-08-19 12:35:00,32.24,32.3,32.23,32.25,109700.0,23.2918,23.3351,23.2846,23.299,109700.0
2011-08-19 12:40:00,32.25,32.3,32.23,32.29,93200.0,23.299,23.3351,23.2846,23.3279,93200.0
2011-08-19 12:45:00,32.28,32.36,32.28,32.36,175200.0,23.3207,23.3785,23.3207,23.3785,175200.0
2011-08-19 12:50:00,32.35,32.37,32.31,32.36,185300.0,23.3713,23.3857,23.3424,23.3785,185300.0
2011-08-19 12:55:00,32.35,32.36,32.27,32.3,95400.0,23.3713,23.3785,23.3135,23.3351,95400.0
2011-08-19 13:00:00,32.3,32.3,32.22,32.22,90000.0,23.3351,23.3351,23.2774,23.2774,90000.0
2011-08-19 13:05:00,32.22,32.31,32.22,32.3,110200.0,23.2774,23.3424,23.2774,23.3351,110200.0
2011-08-19 13:10:00,32.3,32.36,32.29,32.31,92600.0,23.3351,23.3785,23.3279,23.3424,92600.0
2011-08-19 13:15:00,32.31,32.34,32.28,32.34,43500.0,23.3424,23.364,23.3207,23.364,43500.0
2011-08-19 13:20:00,32.34,32.34,32.27,32.27,42400.0,23.364,23.364,23.3135,23.3135,42400.0
2011-08-19 13:25:00,32.28,32.3,32.25,32.26,73300.0,23.3207,23.3351,23.299,23.3062,73300.0
2011-08-19 13:30:00,32.26,32.3,32.18,32.19,192400.0,23.3062,23.3351,23.2485,23.2557,192400.0
2011-08-19 13:35:00,32.2,32.24,32.2,32.21,76800.0,23.2629,23.2918,23.2629,23.2701,76800.0
2011-08-19 13:40:00,32.2,32.22,32.15,32.16,96700.0,23.2629,23.2774,23.2268,23.234,96700.0
2011-08-19 13:45:00,32.15,32.22,32.14,32.21,110500.0,23.2268,23.2774,23.2196,23.2701,110500.0
2011-08-19 13:50:00,32.22,32.23,32.17,32.2,95700.0,23.2774,23.2846,23.2412,23.2629,95700.0
2011-08-19 13:55:00,32.2,32.27,32.19,32.23,62600.0,23.2629,23.3135,23.2557,23.2846,62600.0
2011-08-19 14:00:00,32.22,32.28,32.22,32.24,233600.0,23.2774,23.3207,23.2774,23.2918,233600.0
2011-08-19 14:05:00,32.24,32.27,32.17,32.26,301200.0,23.2918,23.3135,23.2412,23.3062,301200.0
2011-08-19 14:10:00,32.26,32.29,32.24,32.27,171000.0,23.3062,23.3279,23.2918,23.3135,171000.0
2011-08-19 14:15:00,32.27,32.28,32.22,32.22,181800.0,23.3135,23.3207,23.2774,23.2774,181800.0
2011-08-19 14:20:00,32.23,32.24,32.13,32.19,135900.0,23.2846,23.2918,23.2123,23.2557,135900.0
2011-08-19 14:25:00,32.18,32.22,32.17,32.21,127000.0,23.2485,23.2774,23.2412,23.2701,127000.0
2011-08-19 14:30:00,32.2,32.24,32.15,32.16,111000.0,23.2629,23.2918,23.2268,23.234,111000.0
2011-08-19 14:35:00,32.15,32.2,32.14,32.2,184400.0,23.2268,23.2629,23.2196,23.2629,184400.0
2011-08-19 14:40:00,32.2,32.28,32.17,32.28,138400.0,23.2629,23.3207,23.2412,23.3207,138400.0
2011-08-19 14:45:00,32.27,32.28,32.13,32.13,199100.0,23.3135,23.3207,23.2123,23.2123,199100.0
2011-08-19 14:50:00,32.13,32.15,31.99,32.08,279600.0,23.2123,23.2268,23.1112,23.1762,279600.0
2011-08-19 14:55:00,32.08,32.13,32.07,32.07,92400.0,23.1762,23.2123,23.169,23.169,92400.0
2011-08-19 15:00:00,32.07,32.1,32.0,32.06,171900.0,23.169,23.1907,23.1184,23.1618,171900.0
2011-08-19 15:05:00,32.06,32.12,31.99,32.03,143000.0,23.1618,23.2051,23.1112,23.1401,143000.0
2011-08-19 15:10:00,32.04,32.07,32.02,32.05,219300.0,23.1473,23.169,23.1329,23.1545,219300.0
2011-08-19 15:15:00,32.05,32.08,31.95,32.06,203300.0,23.1545,23.1762,23.0823,23.1618,203300.0
2011-08-19 15:20:00,32.06,32.2,32.05,32.14,213300.0,23.1618,23.2629,23.1545,23.2196,213300.0
2011-08-19 15:25:00,32.14,32.2,32.09,32.16,198200.0,23.2196,23.2629,23.1834,23.234,198200.0
2011-08-19 15:30:00,32.16,32.17,32.05,32.06,185300.0,23.234,23.2412,23.1545,23.1618,185300.0
2011-08-19 15:35:00,32.06,32.07,32.0,32.04,298700.0,23.1618,23.169,23.1184,23.1473,298700.0
2011-08-19 15:40:00,32.03,32.04,31.95,32.02,281100.0,23.1401,23.1473,23.0823,23.1329,281100.0
2011-08-19 15:45:00,32.02,32.04,31.98,32.01,456000.0,23.1329,23.1473,23.104,23.1256,456000.0
2011-08-19 15:50:00,32.0,32.1,31.99,32.0,991800.0,23.1184,23.1907,23.1112,23.1184,991800.0
2011-08-19 15:55:00,32.0,32.0,31.86,31.9,788600.0,23.1184,23.1184,23.0173,23.0462,788600.0
2011-08-22 09:30:00,32.4,32.59,32.26,32.27,280300.0,23.4074,23.5447,23.3062,23.3135,280300.0
2011-08-22 09:35:00,32.29,32.44,32.24,32.35,171700.0,23.3279,23.4363,23.2918,23.3713,171700.0
2011-08-22 09:40:00,32.35,32.44,32.32,32.41,147900.0,23.3713,23.4363,23.3496,23.4146,147900.0
2011-08-22 09:45:00,32.41,32.54,32.3,32.53,164500.0,23.4146,23.5085,23.3351,23.5013,164500.0
2011-08-22 09:50:00,32.53,32.57,32.43,32.44,162700.0,23.5013,23.5302,23.4291,23.4363,162700.0
2011-08-22 09:55:00,32.44,32.52,32.38,32.46,135500.0,23.4363,23.4941,23.3929,23.4507,135500.0
2011-08-22 10:00:00,32.46,32.53,32.45,32.49,159200.0,23.4507,23.5013,23.4435,23.4724,159200.0
2011-08-22 10:05:00,32.49,32.5,32.35,32.36,168100.0,23.4724,23.4796,23.3713,23.3785,168100.0
2011-08-22 10:10:00,32.35,32.45,32.29,32.43,136200.0,23.3713,23.4435,23.3279,23.4291,136200.0
2011-08-22 10:15:00,32.44,32.54,32.37,32.53,132900.0,23.4363,23.5085,23.3857,23.5013,132900.0
2011-08-22 10:20:00,32.53,32.55,32.48,32.51,118600.0,23.5013,23.5158,23.4652,23.4869,118600.0
2011-08-22 10:25:00,32.51,32.6,32.48,32.53,151500.0,23.4869,23.5519,23.4652,23.5013,151500.0
2011-08-22 10:30:00,32.53,32.61,32.49,32.53,86900.0,23.5013,23.5591,23.4724,23.5013,86900.0
2011-08-22 10:35:00,32.53,32.53,32.43,32.47,211800.0,23.5013,23.5013,23.4291,23.458,211800.0
2011-08-22 10:40:00,32.47,32.47,32.41,32.41,86000.0,23.458,23.458,23.4146,23.4146,86000.0
2011-08-22 10:45:00,32.41,32.5,32.41,32.44,153400.0,23.4146,23.4796,23.4146,23.4363,153400.0
2011-08-22 10:50:00,32.45,32.52,32.34,32.34,168200.0,23.4435,23.4941,23.364,23.364,168200.0
2011-08-22 10:55:00,32.34,32.41,32.26,32.3,233900.0,23.364,23.4146,23.3062,23.3351,233900.0
2011-08-22 11:00:00,32.29,32.4,32.27,32.38,221600.0,23.3279,23.4074,23.3135,23.3929,221600.0
2011-08-22 11:05:00,32.38,32.39,32.31,32.36,134700.0,23.3929,23.4002,23.3424,23.3785,134700.0
2011-08-22 11:10:00,32.36,32.37,32.26,32.31,102300.0,23.3785,23.3857,23.3062,23.3424,102300.0
2011-08-22 11:15:00,32.31,32.36,32.22,32.25,146000.0,23.3424,23.3785,23.2774,23.299,146000.0
2011-08-22 11:20:00,32.24,32.26,32.14,32.17,156900.0,23.2918,23.3062,23.2196,23.2412,156900.0
2011-08-22 11:25:00,32.17,32.18,32.07,32.13,277400.0,23.2412,23.2485,23.169,23.2123,277400.0
2011-08-22 11:30:00,32.14,32.22,32.14,32.17,174900.0,23.2196,23.2774,23.2196,23.2412,174900.0
2011-08-22 11:35:00,32.16,32.17,32.03,32.1,130600.0,23.234,23.2412,23.1401,23.1907,130600.0
2011-08-22 11:40:00,32.1,32.12,32.03,32.04,110200.0,23.1907,23.2051,23.1401,23.1473,110200.0
2011-08-22 11:45:00,32.04,32.18,32.03,32.16,82800.0,23.1473,23.2485,23.1401,23.234,82800.0
2011-08-22 11:50:00,32.17,32.19,32.1,32.11,137200.0,23.2412,23.2557,23.1907,23.1979,137200.0
2011-08-22 11:55:00,32.12,32.14,32.06,32.14,87700.0,23.2051,23.2196,23.1618,23.2196,87700.0
2011-08-22 12:00:00,32.14,32.16,32.1,32.1,120100.0,23.2196,23.234,23.1907,23.1907,120100.0
2011-08-22 12:05:00,32.1,32.23,32.08,32.23,80300.0,23.1907,23.2846,23.1762,23.2846,80300.0
2011-08-22 12:10:00,32.23,32.23,32.18,32.22,68800.0,23.2846,23.2846,23.2485,23.2774,68800.0
2011-08-22 12:15:00,32.2,32.24,32.13,32.24,71800.0,23.2629,23.2918,23.2123,23.2918,71800.0
2011-08-22 12:20:00,32.23,32.28,32.17,32.17,78700.0,23.2846,23.3207,23.2412,23.2412,78700.0
2011-08-22 12:25:00,32.18,32.27,32.17,32.23,173600.0,23.2485,23.3135,23.2412,23.2846,173600.0
2011-08-22 12:30:00,32.23,32.32,32.2,32.2,106200.0,23.2846,23.3496,23.2629,23.2629,106200.0
2011-08-22 12:35:00,32.21,32.27,32.18,32.27,50100.0,23.2701,23.3135,23.2485,23.3135,50100.0
2011-08-22 12:40:00,32.26,32.32,32.21,32.31,78700.0,23.3062,23.3496,23.2701,23.3424,78700.0
2011-08-22 12:45:00,32.3,32.43,32.29,32.38,129600.0,23.3351,23.4291,23.3279,23.3929,129600.0
2011-08-22 12:50:00,32.38,32.45,32.32,32.43,96600.0,23.3929,23.4435,23.3496,23.4291,96600.0
2011-08-22 12:55:00,32.44,32.49,32.42,32.47,116400.0,23.4363,23.4724,23.4218,23.458,116400.0
2011-08-22 13:00:00,32.47,32.55,32.43,32.55,120100.0,23.458,23.5158,23.4291,23.5158,120100.0
2011-08-22 13:05:00,32.55,32.55,32.49,32.51,68700.0,23.5158,23.5158,23.4724,23.4869,68700.0
2011-08-22 13:10:00,32.5,32.51,32.45,32.45,39500.0,23.4796,23.4869,23.4435,23.4435,39500.0
2011-08-22 13:15:00,32.45,32.52,32.43,32.52,67700.0,23.4435,23.4941,23.4291,23.4941,67700.0
2011-08-22 13:20:00,32.52,32.58,32.5,32.52,86700.0,23.4941,23.5374,23.4796,23.4941,86700.0
2011-08-22 13:25:00,32.52,32.53,32.43,32.44,148300.0,23.4941,23.5013,23.4291,23.4363,148300.0
2011-08-22 13:30:00,32.44,32.49,32.42,32.44,187900.0,23.4363,23.4724,23.4218,23.4363,187900.0
2011-08-22 13:35:00,32.43,32.44,32.38,32.41,84400.0,23.4291,23.4363,23.3929,23.4146,84400.0
2011-08-22 13:40:00,32.41,32.46,32.4,32.42,58700.0,23.4146,23.4507,23.4074,23.4218,58700.0
2011-08-22 13:45:00,32.41,32.42,32.35,32.39,85200.0,23.4146,23.4218,23.3713,23.4002,85200.0
2011-08-22 13:50:00,32.39,32.4,32.32,32.36,80600.0,23.4002,23.4074,23.3496,23.3785,80600.0
2011-08-22 13:55:00,32.36,32.46,32.36,32.44,106100.0,23.3785,23.4507,23.3785,23.4363,106100.0
2011-08-22 14:00:00,32.44,32.48,32.38,32.4,147600.0,23.4363,23.4652,23.3929,23.4074,147600.0
2011-08-22 14:05:00,32.4,32.49,32.39,32.44,62400.0,23.4074,23.4724,23.4002,23.4363,62400.0
2011-08-22 14:10:00,32.45,32.5,32.44,32.47,59100.0,23.4435,23.4796,23.4363,23.458,59100.0
2011-08-22 14:15:00,32.47,32.56,32.41,32.43,207600.0,23.458,23.523,23.4146,23.4291,207600.0
2011-08-22 14:20:00,32.43,32.52,32.43,32.48,120200.0,23.4291,23.4941,23.4291,23.4652,120200.0
2011-08-22 14:25:00,32.48,32.51,32.42,32.48,100200.0,23.4652,23.4869,23.4218,23.4652,100200.0
2011-08-22 14:30:00,32.47,32.47,32.39,32.43,102200.0,23.458,23.458,23.4002,23.4291,102200.0
2011-08-22 14:35:00,32.43,32.45,32.37,32.39,100300.0,23.4291,23.4435,23.3857,23.4002,100300.0
2011-08-22 14:40:00,32.39,32.44,32.39,32.39,118900.0,23.4002,23.4363,23.4002,23.4002,118900.0
2011-08-22 14:45:00,32.39,32.44,32.38,32.42,80600.0,23.4002,23.4363,23.3929,23.4218,80600.0
2011-08-22 14:50:00,32.42,32.42,32.32,32.34,104700.0,23.4218,23.4218,23.3496,23.364,104700.0
2011-08-22 14:55:00,32.34,32.36,32.3,32.3,83200.0,23.364,23.3785,23.3351,23.3351,83200.0
2011-08-22 15:00:00,32.31,32.36,32.3,32.35,146600.0,23.3424,23.3785,23.3351,23.3713,146600.0
2011-08-22 15:05:00,32.34,32.43,32.32,32.37,160000.0,23.364,23.4291,23.3496,23.3857,160000.0
2011-08-22 15:10:00,32.37,32.44,32.35,32.41,118600.0,23.3857,23.4363,23.3713,23.4146,118600.0
2011-08-22 15:15:00,32.42,32.44,32.39,32.4,321300.0,23.4218,23.4363,23.4002,23.4074,321300.0
2011-08-22 15:20:00,32.4,32.46,32.37,32.43,215200.0,23.4074,23.4507,23.3857,23.4291,215200.0
2011-08-22 15:25:00,32.44,32.47,32.37,32.42,204300.0,23.4363,23.458,23.3857,23.4218,204300.0
2011-08-22 15:30:00,32.41,32.46,32.4,32.43,233400.0,23.4146,23.4507,23.4074,23.4291,233400.0
2011-08-22 15:35:00,32.41,32.46,32.39,32.4,152000.0,23.4146,23.4507,23.4002,23.4074,152000.0
2011-08-22 15:40:00,32.39,32.45,32.37,32.45,238200.0,23.4002,23.4435,23.3857,23.4435,238200.0
2011-08-22 15:45:00,32.46,32.47,32.32,32.34,347700.0,23.4507,23.458,23.3496,23.364,347700.0
2011-08-22 15:50:00,32.34,32.36,32.23,32.27,524100.0,23.364,23.3785,23.2846,23.3135,524100.0
2011-08-22 15:55:00,32.27,32.3,32.23,32.28,577100.0,23.3135,23.3351,23.2846,23.3207,577100.0
2011-08-23 09:30:00,32.46,32.54,32.37,32.47,179300.0,23.4507,23.5085,23.3857,23.458,179300.0
2011-08-23 09:35:00,32.46,32.46,32.28,32.29,147100.0,23.4507,23.4507,23.3207,23.3279,147100.0
2011-08-23 09:40:00,32.29,32.46,32.25,32.29,177400.0,23.3279,23.4507,23.299,23.3279,177400.0
2011-08-23 09:45:00,32.28,32.41,32.26,32.4,134900.0,23.3207,23.4146,23.3062,23.4074,134900.0
2011-08-23 09:50:00,32.39,32.4,32.26,32.33,164700.0,23.4002,23.4074,23.3062,23.3568,164700.0
2011-08-23 09:55:00,32.34,32.55,32.34,32.43,176900.0,23.364,23.5158,23.364,23.4291,176900.0
2011-08-23 10:00:00,32.42,32.65,32.39,32.6,232200.0,23.4218,23.588,23.4002,23.5519,232200.0
2011-08-23 10:05:00,32.6,32.81,32.58,32.78,217500.0,23.5519,23.7036,23.5374,23.6819,217500.0
2011-08-23 10:10:00,32.79,32.86,32.72,32.72,114600.0,23.6891,23.7397,23.6386,23.6386,114600.0
2011-08-23 10:15:00,32.73,32.79,32.72,32.75,80600.0,23.6458,23.6891,23.6386,23.6602,80600.0
2011-08-23 10:20:00,32.75,32.77,32.7,32.72,121600.0,23.6602,23.6747,23.6241,23.6386,121600.0
2011-08-23 10:25:00,32.72,32.77,32.67,32.73,97800.0,23.6386,23.6747,23.6025,23.6458,97800.0
2011-08-23 10:30:00,32.72,32.75,32.69,32.7,168200.0,23.6386,23.6602,23.6169,23.6241,168200.0
2011-08-23 10:35:00,32.7,32.84,32.7,32.84,117100.0,23.6241,23.7253,23.6241,23.7253,117100.0
2011-08-23 10:40:00,32.84,32.92,32.82,32.86,198600.0,23.7253,23.7831,23.7108,23.7397,198600.0
2011-08-23 10:45:00,32.87,32.91,32.84,32.87,49300.0,23.7469,23.7758,23.7253,23.7469,49300.0
2011-08-23 10:50:00,32.87,32.9,32.78,32.8,76600.0,23.7469,23.7686,23.6819,23.6964,76600.0
2011-08-23 10:55:00,32.79,32.84,32.72,32.73,102200.0,23.6891,23.7253,23.6386,23.6458,102200.0
2011-08-23 11:00:00,32.73,32.83,32.73,32.76,70400.0,23.6458,23.718,23.6458,23.6675,70400.0
2011-08-23 11:05:00,32.75,32.77,32.71,32.75,70900.0,23.6602,23.6747,23.6314,23.6602,70900.0
2011-08-23 11:10:00,32.75,32.79,32.71,32.78,66900.0,23.6602,23.6891,23.6314,23.6819,66900.0
2011-08-23 11:15:00,32.79,32.82,32.75,32.77,116300.0,23.6891,23.7108,23.6602,23.6747,116300.0
2011-08-23 11:20:00,32.77,32.77,32.71,32.75,99000.0,23.6747,23.6747,23.6314,23.6602,99000.0
2011-08-23 11:25:00,32.74,32.84,32.73,32.84,117900.0,23.653,23.7253,23.6458,23.7253,117900.0
2011-08-23 11:30:00,32.84,32.9,32.83,32.83,128900.0,23.7253,23.7686,23.718,23.718,128900.0
2011-08-23 11:35:00,32.83,32.95,32.82,32.95,111300.0,23.718,23.8047,23.7108,23.8047,111300.0
2011-08-23 11:40:00,32.95,33.0,32.92,32.99,76700.0,23.8047,23.8409,23.7831,23.8336,76700.0
2011-08-23 11:45:00,32.99,33.05,32.99,33.04,161700.0,23.8336,23.877,23.8336,23.8698,161700.0
2011-08-23 11:50:00,33.04,33.11,33.04,33.09,126900.0,23.8698,23.9203,23.8698,23.9059,126900.0
2011-08-23 11:55:00,33.1,33.15,33.09,33.14,212400.0,23.9131,23.9492,23.9059,23.942,212400.0
2011-08-23 12:00:00,33.14,33.15,33.09,33.09,92700.0,23.942,23.9492,23.9059,23.9059,92700.0
2011-08-23 12:05:00,33.1,33.12,33.07,33.12,61700.0,23.9131,23.9276,23.8914,23.9276,61700.0
2011-08-23 12:10:00,33.12,33.15,33.05,33.08,64200.0,23.9276,23.9492,23.877,23.8987,64200.0
2011-08-23 12:15:00,33.09,33.1,33.02,33.03,62400.0,23.9059,23.9131,23.8553,23.8625,62400.0
2011-08-23 12:20:00,33.03,33.07,33.01,33.02,68500.0,23.8625,23.8914,23.8481,23.8553,68500.0
2011-08-23 12:25:00,33.03,33.06,33.01,33.04,44300.0,23.8625,23.8842,23.8481,23.8698,44300.0
2011-08-23 12:30:00,33.04,33.08,32.98,32.99,107100.0,23.8698,23.8987,23.8264,23.8336,107100.0
2011-08-23 12:35:00,33.0,33.02,32.98,32.99,85200.0,23.8409,23.8553,23.8264,23.8336,85200.0
2011-08-23 12:40:00,33.0,33.04,32.98,33.0,218800.0,23.8409,23.8698,23.8264,23.8409,218800.0
2011-08-23 12:45:00,33.0,33.0,32.92,32.92,96000.0,23.8409,23.8409,23.7831,23.7831,96000.0
2011-08-23 12:50:00,32.93,33.04,32.93,33.03,166100.0,23.7903,23.8698,23.7903,23.8625,166100.0
2011-08-23 12:55:00,33.03,33.09,33.01,33.03,105100.0,23.8625,23.9059,23.8481,23.8625,105100.0
2011-08-23 13:00:00,33.04,33.1,33.04,33.08,96000.0,23.8698,23.9131,23.8698,23.8987,96000.0
2011-08-23 13:05:00,33.08,33.12,33.02,33.02,114900.0,23.8987,23.9276,23.8553,23.8553,114900.0
2011-08-23 13:10:00,33.02,33.02,32.96,33.0,91200.0,23.8553,23.8553,23.812,23.8409,91200.0
2011-08-23 13:15:00,32.99,33.01,32.95,32.96,42500.0,23.8336,23.8481,23.8047,23.812,42500.0
2011-08-23 13:20:00,32.95,33.0,32.93,32.93,46800.0,23.8047,23.8409,23.7903,23.7903,46800.0
2011-08-23 13:25:00,32.93,32.95,32.91,32.94,50200.0,23.7903,23.8047,23.7758,23.7975,50200.0
2011-08-23 13:30:00,32.95,32.98,32.89,32.9,72600.0,23.8047,23.8264,23.7614,23.7686,72600.0
2011-08-23 13:35:00,32.9,32.94,32.89,32.93,68200.0,23.7686,23.7975,23.7614,23.7903,68200.0
2011-08-23 13:40:00,32.93,32.94,32.88,32.91,72100.0,23.7903,23.7975,23.7542,23.7758,72100.0
2011-08-23 13:45:00,32.92,32.99,32.92,32.95,59100.0,23.7831,23.8336,23.7831,23.8047,59100.0
2011-08-23 13:50:00,32.95,32.96,32.75,32.82,214500.0,23.8047,23.812,23.6602,23.7108,214500.0
2011-08-23 13:55:00,32.82,32.86,32.77,32.79,223800.0,23.7108,23.7397,23.6747,23.6891,223800.0
2011-08-23 14:00:00,32.8,32.82,32.73,32.82,161100.0,23.6964,23.7108,23.6458,23.7108,161100.0
2011-08-23 14:05:00,32.83,32.85,32.75,32.77,158400.0,23.718,23.7325,23.6602,23.6747,158400.0
2011-08-23 14:10:00,32.77,32.81,32.7,32.72,95900.0,23.6747,23.7036,23.6241,23.6386,95900.0
2011-08-23 14:15:00,32.73,32.82,32.72,32.82,129000.0,23.6458,23.7108,23.6386,23.7108,129000.0
2011-08-23 14:20:00,32.81,32.82,32.72,32.77,102100.0,23.7036,23.7108,23.6386,23.6747,102100.0
2011-08-23 14:25:00,32.78,32.85,32.78,32.81,210400.0,23.6819,23.7325,23.6819,23.7036,210400.0
2011-08-23 14:30:00,32.81,32.86,32.76,32.79,260800.0,23.7036,23.7397,23.6675,23.6891,260800.0
2011-08-23 14:35:00,32.8,32.85,32.74,32.81,151000.0,23.6964,23.7325,23.653,23.7036,151000.0
2011-08-23 14:40:00,32.8,32.82,32.75,32.77,112300.0,23.6964,23.7108,23.6602,23.6747,112300.0
2011-08-23 14:45:00,32.78,32.85,32.77,32.85,125100.0,23.6819,23.7325,23.6747,23.7325,125100.0
2011-08-23 14:50:00,32.85,32.88,32.82,32.85,95000.0,23.7325,23.7542,23.7108,23.7325,95000.0
2011-08-23 14:55:00,32.85,32.85,32.78,32.82,209700.0,23.7325,23.7325,23.6819,23.7108,209700.0
2011-08-23 15:00:00,32.83,32.96,32.82,32.92,345100.0,23.718,23.812,23.7108,23.7831,345100.0
2011-08-23 15:05:00,32.91,33.03,32.88,33.02,320000.0,23.7758,23.8625,23.7542,23.8553,320000.0
2011-08-23 15:10:00,33.02,33.05,32.96,32.98,163400.0,23.8553,23.877,23.812,23.8264,163400.0
2011-08-23 15:15:00,32.99,32.99,32.91,32.94,170900.0,23.8336,23.8336,23.7758,23.7975,170900.0
2011-08-23 15:20:00,32.93,32.97,32.89,32.97,252900.0,23.7903,23.8192,23.7614,23.8192,252900.0
2011-08-23 15:25:00,32.97,33.01,32.93,32.94,302100.0,23.8192,23.8481,23.7903,23.7975,302100.0
2011-08-23 15:30:00,32.95,32.96,32.88,32.93,217500.0,23.8047,23.812,23.7542,23.7903,217500.0
2011-08-23 15:35:00,32.92,33.0,32.92,33.0,145500.0,23.7831,23.8409,23.7831,23.8409,145500.0
2011-08-23 15:40:00,33.0,33.02,32.97,33.0,289300.0,23.8409,23.8553,23.8192,23.8409,289300.0
2011-08-23 15:45:00,33.0,33.03,32.98,32.98,306600.0,23.8409,23.8625,23.8264,23.8264,306600.0
2011-08-23 15:50:00,32.99,33.01,32.93,32.98,355600.0,23.8336,23.8481,23.7903,23.8264,355600.0
2011-08-23 15:55:00,32.98,33.11,32.98,33.1,727000.0,23.8264,23.9203,23.8264,23.9131,727000.0
2011-08-24 09:30:00,32.98,33.1,32.88,33.1,172200.0,23.8264,23.9131,23.7542,23.9131,172200.0
2011-08-24 09:35:00,33.09,33.1,32.98,33.01,218100.0,23.9059,23.9131,23.8264,23.8481,218100.0
2011-08-24 09:40:00,32.99,33.2,32.97,33.18,149300.0,23.8336,23.9854,23.8192,23.9709,149300.0
2011-08-24 09:45:00,33.19,33.31,33.14,33.29,130900.0,23.9781,24.0648,23.942,24.0504,130900.0
2011-08-24 09:50:00,33.3,33.43,33.26,33.43,204900.0,24.0576,24.1515,24.0287,24.1515,204900.0
2011-08-24 09:55:00,33.43,33.55,33.41,33.53,208100.0,24.1515,24.2382,24.1371,24.2238,208100.0
2011-08-24 10:00:00,33.55,33.59,33.45,33.56,179700.0,24.2382,24.2671,24.166,24.2454,179700.0
2011-08-24 10:05:00,33.56,33.67,33.52,33.56,236900.0,24.2454,24.3249,24.2165,24.2454,236900.0
2011-08-24 10:10:00,33.57,33.63,33.53,33.54,124600.0,24.2527,24.296,24.2238,24.231,124600.0
2011-08-24 10:15:00,33.54,33.63,33.52,33.58,330900.0,24.231,24.296,24.2165,24.2599,330900.0
2011-08-24 10:20:00,33.57,33.58,33.47,33.54,146800.0,24.2527,24.2599,24.1804,24.231,146800.0
2011-08-24 10:25:00,33.54,33.57,33.48,33.48,87300.0,24.231,24.2527,24.1876,24.1876,87300.0
2011-08-24 10:30:00,33.49,33.51,33.34,33.36,208000.0,24.1949,24.2093,24.0865,24.1009,208000.0
2011-08-24 10:35:00,33.37,33.43,33.33,33.43,85700.0,24.1082,24.1515,24.0793,24.1515,85700.0
2011-08-24 10:40:00,33.43,33.48,33.39,33.45,84500.0,24.1515,24.1876,24.1226,24.166,84500.0
2011-08-24 10:45:00,33.46,33.48,33.41,33.44,339900.0,24.1732,24.1876,24.1371,24.1587,339900.0
2011-08-24 10:50:00,33.44,33.52,33.43,33.46,141600.0,24.1587,24.2165,24.1515,24.1732,141600.0
2011-08-24 10:55:00,33.47,33.53,33.43,33.49,177300.0,24.1804,24.2238,24.1515,24.1949,177300.0
2011-08-24 11:00:00,33.49,33.5,33.42,33.48,240600.0,24.1949,24.2021,24.1443,24.1876,240600.0
2011-08-24 11:05:00,33.48,33.62,33.47,33.59,204200.0,24.1876,24.2888,24.1804,24.2671,204200.0
2011-08-24 11:10:00,33.6,33.68,33.59,33.67,311000.0,24.2743,24.3321,24.2671,24.3249,311000.0
2011-08-24 11:15:00,33.67,33.67,33.55,33.59,240000.0,24.3249,24.3249,24.2382,24.2671,240000.0
2011-08-24 11:20:00,33.59,33.66,33.56,33.63,145600.0,24.2671,24.3177,24.2454,24.296,145600.0
2011-08-24 11:25:00,33.64,33.7,33.62,33.65,164700.0,24.3032,24.3466,24.2888,24.3105,164700.0
2011-08-24 11:30:00,33.65,33.74,33.64,33.67,215200.0,24.3105,24.3755,24.3032,24.3249,215200.0
2011-08-24 11:35:00,33.68,33.78,33.67,33.75,169200.0,24.3321,24.4044,24.3249,24.3827,169200.0
2011-08-24 11:40:00,33.75,33.77,33.66,33.7,122800.0,24.3827,24.3971,24.3177,24.3466,122800.0
2011-08-24 11:45:00,33.7,33.72,33.6,33.69,134600.0,24.3466,24.361,24.2743,24.3394,134600.0
2011-08-24 11:50:00,33.7,33.82,33.7,33.82,287400.0,24.3466,24.4333,24.3466,24.4333,287400.0
2011-08-24 11:55:00,33.83,33.86,33.75,33.81,239800.0,24.4405,24.4622,24.3827,24.426,239800.0
2011-08-24 12:00:00,33.8,33.8,33.7,33.71,236400.0,24.4188,24.4188,24.3466,24.3538,236400.0
2011-08-24 12:05:00,33.7,33.76,33.7,33.74,195300.0,24.3466,24.3899,24.3466,24.3755,195300.0
2011-08-24 12:10:00,33.74,33.8,33.73,33.79,208600.0,24.3755,24.4188,24.3683,24.4116,208600.0
2011-08-24 12:15:00,33.79,33.83,33.76,33.77,176200.0,24.4116,24.4405,24.3899,24.3971,176200.0
2011-08-24 12:20:00,33.77,33.83,33.76,33.82,96300.0,24.3971,24.4405,24.3899,24.4333,96300.0
2011-08-24 12:25:00,33.82,33.83,33.75,33.76,128400.0,24.4333,24.4405,24.3827,24.3899,128400.0
2011-08-24 12:30:00,33.76,33.84,33.76,33.82,130400.0,24.3899,24.4477,24.3899,24.4333,130400.0
2011-08-24 12:35:00,33.82,33.85,33.81,33.84,55600.0,24.4333,24.4549,24.426,24.4477,55600.0
2011-08-24 12:40:00,33.85,33.9,33.83,33.89,135600.0,24.4549,24.4911,24.4405,24.4838,135600.0
2011-08-24 12:45:00,33.89,33.93,33.84,33.9,116800.0,24.4838,24.5127,24.4477,24.4911,116800.0
2011-08-24 12:50:00,33.9,33.97,33.89,33.97,128200.0,24.4911,24.5416,24.4838,24.5416,128200.0
2011-08-24 12:55:00,33.97,34.07,33.97,34.06,251300.0,24.5416,24.6139,24.5416,24.6067,251300.0
2011-08-24 13:00:00,34.06,34.21,34.04,34.2,492100.0,24.6067,24.715,24.5922,24.7078,492100.0
2011-08-24 13:05:00,34.21,34.22,34.17,34.18,239600.0,24.715,24.7223,24.6861,24.6934,239600.0
2011-08-24 13:10:00,34.18,34.27,34.17,34.27,299700.0,24.6934,24.7584,24.6861,24.7584,299700.0
2011-08-24 13:15:00,34.27,34.32,34.24,34.26,383500.0,24.7584,24.7945,24.7367,24.7511,383500.0
2011-08-24 13:20:00,34.26,34.38,34.25,34.32,265900.0,24.7511,24.8378,24.7439,24.7945,265900.0
2011-08-24 13:25:00,34.32,34.36,34.3,34.31,120100.0,24.7945,24.8234,24.78,24.7873,120100.0
2011-08-24 13:30:00,34.31,34.32,34.27,34.27,127600.0,24.7873,24.7945,24.7584,24.7584,127600.0
2011-08-24 13:35:00,34.27,34.3,34.23,34.23,164900.0,24.7584,24.78,24.7295,24.7295,164900.0
2011-08-24 13:40:00,34.23,34.23,34.14,34.18,593700.0,24.7295,24.7295,24.6645,24.6934,593700.0
2011-08-24 13:45:00,34.18,34.21,34.09,34.17,186600.0,24.6934,24.715,24.6283,24.6861,186600.0
2011-08-24 13:50:00,34.17,34.25,34.16,34.22,223200.0,24.6861,24.7439,24.6789,24.7223,223200.0
2011-08-24 13:55:00,34.22,34.28,34.2,34.28,108000.0,24.7223,24.7656,24.7078,24.7656,108000.0
2011-08-24 14:00:00,34.28,34.29,34.17,34.19,226500.0,24.7656,24.7728,24.6861,24.7006,226500.0
2011-08-24 14:05:00,34.19,34.23,34.14,34.19,173200.0,24.7006,24.7295,24.6645,24.7006,173200.0
2011-08-24 14:10:00,34.19,34.25,34.19,34.2,146800.0,24.7006,24.7439,24.7006,24.7078,146800.0
2011-08-24 14:15:00,34.21,34.21,34.12,34.16,93800.0,24.715,24.715,24.65,24.6789,93800.0
2011-08-24 14:20:00,34.16,34.16,34.07,34.13,235700.0,24.6789,24.6789,24.6139,24.6572,235700.0
2011-08-24 14:25:00,34.12,34.17,34.09,34.13,196500.0,24.65,24.6861,24.6283,24.6572,196500.0
2011-08-24 14:30:00,34.12,34.14,34.04,34.07,253400.0,24.65,24.6645,24.5922,24.6139,253400.0
2011-08-24 14:35:00,34.07,34.12,34.06,34.12,168600.0,24.6139,24.65,24.6067,24.65,168600.0
2011-08-24 14:40:00,34.12,34.16,34.1,34.14,114700.0,24.65,24.6789,24.6356,24.6645,114700.0
2011-08-24 14:45:00,34.14,34.14,34.08,34.12,236300.0,24.6645,24.6645,24.6211,24.65,236300.0
2011-08-24 14:50:00,34.11,34.19,34.09,34.17,271300.0,24.6428,24.7006,24.6283,24.6861,271300.0
2011-08-24 14:55:00,34.17,34.22,34.13,34.21,170500.0,24.6861,24.7223,24.6572,24.715,170500.0
2011-08-24 15:00:00,34.21,34.24,34.15,34.2,170000.0,24.715,24.7367,24.6717,24.7078,170000.0
2011-08-24 15:05:00,34.2,34.24,34.19,34.19,417100.0,24.7078,24.7367,24.7006,24.7006,417100.0
2011-08-24 15:10:00,34.19,34.25,34.18,34.24,322500.0,24.7006,24.7439,24.6934,24.7367,322500.0
2011-08-24 15:15:00,34.24,34.29,34.2,34.25,642800.0,24.7367,24.7728,24.7078,24.7439,642800.0
2011-08-24 15:20:00,34.25,34.33,34.22,34.33,329000.0,24.7439,24.8017,24.7223,24.8017,329000.0
2011-08-24 15:25:00,34.33,34.33,34.26,34.26,234900.0,24.8017,24.8017,24.7511,24.7511,234900.0
2011-08-24 15:30:00,34.28,34.41,34.27,34.4,269000.0,24.7656,24.8595,24.7584,24.8523,269000.0
2011-08-24 15:35:00,34.4,34.42,34.36,34.37,205400.0,24.8523,24.8667,24.8234,24.8306,205400.0
2011-08-24 15:40:00,34.37,34.45,34.36,34.44,408600.0,24.8306,24.8884,24.8234,24.8812,408600.0
2011-08-24 15:45:00,34.43,34.44,34.34,34.37,341600.0,24.874,24.8812,24.8089,24.8306,341600.0
2011-08-24 15:50:00,34.37,34.46,34.36,34.44,613000.0,24.8306,24.8956,24.8234,24.8812,613000.0
2011-08-24 15:55:00,34.44,34.44,34.36,34.38,997300.0,24.8812,24.8812,24.8234,24.8378,997300.0
2011-08-25 09:30:00,34.48,34.76,34.41,34.67,349900.0,24.9101,25.1124,24.8595,25.0474,349900.0
2011-08-25 09:35:00,34.67,34.67,34.53,34.53,236600.0,25.0474,25.0474,24.9462,24.9462,236600.0
2011-08-25 09:40:00,34.54,34.67,34.43,34.66,227600.0,24.9534,25.0474,24.874,25.0401,227600.0
2011-08-25 09:45:00,34.66,34.71,34.47,34.53,152300.0,25.0401,25.0763,24.9029,24.9462,152300.0
2011-08-25 09:50:00,34.53,34.58,34.34,34.47,419500.0,24.9462,24.9823,24.8089,24.9029,419500.0
2011-08-25 09:55:00,34.48,34.48,34.25,34.28,498100.0,24.9101,24.9101,24.7439,24.7656,498100.0
2011-08-25 10:00:00,34.28,34.28,34.11,34.27,258000.0,24.7656,24.7656,24.6428,24.7584,258000.0
2011-08-25 10:05:00,34.27,34.35,34.2,34.35,219300.0,24.7584,24.8162,24.7078,24.8162,219300.0
2011-08-25 10:10:00,34.35,34.36,34.19,34.36,218300.0,24.8162,24.8234,24.7006,24.8234,218300.0
2011-08-25 10:15:00,34.35,34.36,34.15,34.16,186000.0,24.8162,24.8234,24.6717,24.6789,186000.0
2011-08-25 10:20:00,34.16,34.18,33.94,34.08,233600.0,24.6789,24.6934,24.52,24.6211,233600.0
2011-08-25 10:25:00,34.07,34.12,33.97,34.11,156700.0,24.6139,24.65,24.5416,24.6428,156700.0
2011-08-25 10:30:00,34.1,34.16,34.06,34.15,150700.0,24.6356,24.6789,24.6067,24.6717,150700.0
2011-08-25 10:35:00,34.14,34.17,33.91,33.95,266400.0,24.6645,24.6861,24.4983,24.5272,266400.0
2011-08-25 10:40:00,33.96,33.97,33.86,33.88,179100.0,24.5344,24.5416,24.4622,24.4766,179100.0
2011-08-25 10:45:00,33.89,33.9,33.63,33.64,403400.0,24.4838,24.4911,24.296,24.3032,403400.0
2011-08-25 10:50:00,33.63,33.82,33.62,33.7,298800.0,24.296,24.4333,24.2888,24.3466,298800.0
2011-08-25 10:55:00,33.7,33.85,33.69,33.78,219200.0,24.3466,24.4549,24.3394,24.4044,219200.0
2011-08-25 11:00:00,33.79,33.93,33.79,33.9,188100.0,24.4116,24.5127,24.4116,24.4911,188100.0
2011-08-25 11:05:00,33.91,33.93,33.81,33.82,208700.0,24.4983,24.5127,24.426,24.4333,208700.0
2011-08-25 11:10:00,33.81,33.92,33.79,33.89,90000.0,24.426,24.5055,24.4116,24.4838,90000.0
2011-08-25 11:15:00,33.89,34.03,33.88,34.02,194400.0,24.4838,24.585,24.4766,24.5778,194400.0
2011-08-25 11:20:00,34.03,34.13,34.02,34.13,186700.0,24.585,24.6572,24.5778,24.6572,186700.0
2011-08-25 11:25:00,34.14,34.16,34.08,34.12,164200.0,24.6645,24.6789,24.6211,24.65,164200.0
2011-08-25 11:30:00,34.12,34.22,34.12,34.19,200600.0,24.65,24.7223,24.65,24.7006,200600.0
2011-08-25 11:35:00,34.18,34.21,34.05,34.06,168300.0,24.6934,24.715,24.5994,24.6067,168300.0
2011-08-25 11:40:00,34.07,34.09,33.91,33.91,227400.0,24.6139,24.6283,24.4983,24.4983,227400.0
2011-08-25 11:45:00,33.91,33.97,33.84,33.97,274500.0,24.4983,24.5416,24.4477,24.5416,274500.0
2011-08-25 11:50:00,33.96,34.01,33.96,33.96,74600.0,24.5344,24.5705,24.5344,24.5344,74600.0
2011-08-25 11:55:00,33.97,34.02,33.96,33.96,121500.0,24.5416,24.5778,24.5344,24.5344,121500.0
2011-08-25 12:00:00,33.96,33.98,33.89,33.89,108000.0,24.5344,24.5489,24.4838,24.4838,108000.0
2011-08-25 12:05:00,33.88,33.88,33.78,33.81,129800.0,24.4766,24.4766,24.4044,24.426,129800.0
2011-08-25 12:10:00,33.8,33.9,33.8,33.87,59200.0,24.4188,24.4911,24.4188,24.4694,59200.0
2011-08-25 12:15:00,33.86,33.91,33.81,33.81,74300.0,24.4622,24.4983,24.426,24.426,74300.0
2011-08-25 12:20:00,33.82,33.85,33.8,33.85,78800.0,24.4333,24.4549,24.4188,24.4549,78800.0
2011-08-25 12:25:00,33.84,33.96,33.84,33.95,115300.0,24.4477,24.5344,24.4477,24.5272,115300.0
2011-08-25 12:30:00,33.95,33.97,33.89,33.9,195400.0,24.5272,24.5416,24.4838,24.4911,195400.0
2011-08-25 12:35:00,33.9,33.99,33.88,33.98,202200.0,24.4911,24.5561,24.4766,24.5489,202200.0
2011-08-25 12:40:00,33.98,34.01,33.91,33.92,356500.0,24.5489,24.5705,24.4983,24.5055,356500.0
2011-08-25 12:45:00,33.92,33.92,33.82,33.91,83900.0,24.5055,24.5055,24.4333,24.4983,83900.0
2011-08-25 12:50:00,33.91,33.92,33.8,33.88,86300.0,24.4983,24.5055,24.4188,24.4766,86300.0
2011-08-25 12:55:00,33.88,33.95,33.88,33.93,214500.0,24.4766,24.5272,24.4766,24.5127,214500.0
2011-08-25 13:00:00,33.93,33.97,33.92,33.94,84000.0,24.5127,24.5416,24.5055,24.52,84000.0
2011-08-25 13:05:00,33.94,34.03,33.91,33.92,162800.0,24.52,24.585,24.4983,24.5055,162800.0
2011-08-25 13:10:00,33.92,33.95,33.9,33.91,110000.0,24.5055,24.5272,24.4911,24.4983,110000.0
2011-08-25 13:15:00,33.91,33.96,33.87,33.94,158700.0,24.4983,24.5344,24.4694,24.52,158700.0
2011-08-25 13:20:00,33.94,34.03,33.93,34.0,175200.0,24.52,24.585,24.5127,24.5633,175200.0
2011-08-25 13:25:00,34.0,34.05,33.93,34.04,82200.0,24.5633,24.5994,24.5127,24.5922,82200.0
2011-08-25 13:30:00,34.05,34.08,33.98,34.08,116900.0,24.5994,24.6211,24.5489,24.6211,116900.0
2011-08-25 13:35:00,34.07,34.15,34.02,34.15,80500.0,24.6139,24.6717,24.5778,24.6717,80500.0
2011-08-25 13:40:00,34.15,34.16,34.07,34.08,66400.0,24.6717,24.6789,24.6139,24.6211,66400.0
2011-08-25 13:45:00,34.09,34.11,33.98,34.0,87500.0,24.6283,24.6428,24.5489,24.5633,87500.0
2011-08-25 13:50:00,34.01,34.05,34.0,34.01,54500.0,24.5705,24.5994,24.5633,24.5705,54500.0
2011-08-25 13:55:00,34.01,34.1,33.99,34.06,80300.0,24.5705,24.6356,24.5561,24.6067,80300.0
2011-08-25 14:00:00,34.06,34.08,33.99,34.08,93200.0,24.6067,24.6211,24.5561,24.6211,93200.0
2011-08-25 14:05:00,34.08,34.09,34.0,34.03,78700.0,24.6211,24.6283,24.5633,24.585,78700.0
2011-08-25 14:10:00,34.03,34.07,34.01,34.02,84600.0,24.585,24.6139,24.5705,24.5778,84600.0
2011-08-25 14:15:00,34.03,34.13,34.03,34.13,149500.0,24.585,24.6572,24.585,24.6572,149500.0
2011-08-25 14:20:00,34.13,34.13,34.04,34.07,106500.0,24.6572,24.6572,24.5922,24.6139,106500.0
2011-08-25 14:25:00,34.06,34.06,33.98,34.05,100700.0,24.6067,24.6067,24.5489,24.5994,100700.0
2011-08-25 14:30:00,34.05,34.09,34.03,34.07,119100.0,24.5994,24.6283,24.585,24.6139,119100.0
2011-08-25 14:35:00,34.08,34.14,34.07,34.09,98300.0,24.6211,24.6645,24.6139,24.6283,98300.0
2011-08-25 14:40:00,34.09,34.09,34.03,34.04,82700.0,24.6283,24.6283,24.585,24.5922,82700.0
2011-08-25 14:45:00,34.04,34.08,33.95,33.95,136500.0,24.5922,24.6211,24.5272,24.5272,136500.0
2011-08-25 14:50:00,33.97,33.99,33.93,33.97,119600.0,24.5416,24.5561,24.5127,24.5416,119600.0
2011-08-25 14:55:00,33.96,33.97,33.88,33.88,76400.0,24.5344,24.5416,24.4766,24.4766,76400.0
2011-08-25 15:00:00,33.88,33.92,33.84,33.89,117800.0,24.4766,24.5055,24.4477,24.4838,117800.0
2011-08-25 15:05:00,33.89,34.01,33.88,33.97,182300.0,24.4838,24.5705,24.4766,24.5416,182300.0
2011-08-25 15:10:00,33.98,34.0,33.91,33.99,157100.0,24.5489,24.5633,24.4983,24.5561,157100.0
2011-08-25 15:15:00,33.98,34.1,33.96,34.1,201600.0,24.5489,24.6356,24.5344,24.6356,201600.0
2011-08-25 15:20:00,34.1,34.15,34.09,34.09,149200.0,24.6356,24.6717,24.6283,24.6283,149200.0
2011-08-25 15:25:00,34.1,34.1,33.99,33.99,166700.0,24.6356,24.6356,24.5561,24.5561,166700.0
2011-08-25 15:30:00,33.98,34.03,33.89,33.9,238800.0,24.5489,24.585,24.4838,24.4911,238800.0
2011-08-25 15:35:00,33.9,33.91,33.82,33.87,159100.0,24.4911,24.4983,24.4333,24.4694,159100.0
2011-08-25 15:40:00,33.87,33.88,33.72,33.74,267900.0,24.4694,24.4766,24.361,24.3755,267900.0
2011-08-25 15:45:00,33.73,33.84,33.72,33.81,567600.0,24.3683,24.4477,24.361,24.426,567600.0
2011-08-25 15:50:00,33.81,33.85,33.72,33.8,402100.0,24.426,24.4549,24.361,24.4188,402100.0
2011-08-25 15:55:00,33.8,33.88,33.79,33.84,665600.0,24.4188,24.4766,24.4116,24.4477,665600.0
2011-08-26 09:30:00,34.1,34.28,33.95,34.26,378900.0,24.6356,24.7656,24.5272,24.7511,378900.0
2011-08-26 09:35:00,34.25,34.34,34.16,34.18,253700.0,24.7439,24.8089,24.6789,24.6934,253700.0
2011-08-26 09:40:00,34.17,34.18,33.94,33.95,181000.0,24.6861,24.6934,24.52,24.5272,181000.0
2011-08-26 09:45:00,33.94,34.02,33.86,34.02,183900.0,24.52,24.5778,24.4622,24.5778,183900.0
2011-08-26 09:50:00,34.02,34.03,33.93,34.01,238700.0,24.5778,24.585,24.5127,24.5705,238700.0
2011-08-26 09:55:00,34.0,34.13,33.99,34.06,189100.0,24.5633,24.6572,24.5561,24.6067,189100.0
2011-08-26 10:00:00,34.07,34.08,33.72,33.86,559100.0,24.6139,24.6211,24.361,24.4622,559100.0
2011-08-26 10:05:00,33.84,33.84,33.61,33.82,292400.0,24.4477,24.4477,24.2816,24.4333,292400.0
2011-08-26 10:10:00,33.81,33.87,33.71,33.79,270600.0,24.426,24.4694,24.3538,24.4116,270600.0
2011-08-26 10:15:00,33.78,33.92,33.76,33.87,244700.0,24.4044,24.5055,24.3899,24.4694,244700.0
2011-08-26 10:20:00,33.86,34.03,33.8,33.99,358400.0,24.4622,24.585,24.4188,24.5561,358400.0
2011-08-26 10:25:00,33.99,34.2,33.97,34.0,235000.0,24.5561,24.7078,24.5416,24.5633,235000.0
2011-08-26 10:30:00,34.0,34.04,33.84,33.86,121600.0,24.5633,24.5922,24.4477,24.4622,121600.0
2011-08-26 10:35:00,33.87,33.96,33.82,33.91,121400.0,24.4694,24.5344,24.4333,24.4983,121400.0
2011-08-26 10:40:00,33.91,34.05,33.88,34.04,128400.0,24.4983,24.5994,24.4766,24.5922,128400.0
2011-08-26 10:45:00,34.04,34.26,34.01,34.19,372100.0,24.5922,24.7511,24.5705,24.7006,372100.0
2011-08-26 10:50:00,34.18,34.21,34.09,34.11,201100.0,24.6934,24.715,24.6283,24.6428,201100.0
2011-08-26 10:55:00,34.1,34.18,34.06,34.08,200600.0,24.6356,24.6934,24.6067,24.6211,200600.0
2011-08-26 11:00:00,34.08,34.17,34.04,34.12,188600.0,24.6211,24.6861,24.5922,24.65,188600.0
2011-08-26 11:05:00,34.13,34.17,34.1,34.14,175300.0,24.6572,24.6861,24.6356,24.6645,175300.0
2011-08-26 11:10:00,34.13,34.32,34.13,34.31,211500.0,24.6572,24.7945,24.6572,24.7873,211500.0
2011-08-26 11:15:00,34.3,34.4,34.27,34.31,342700.0,24.78,24.8523,24.7584,24.7873,342700.0
2011-08-26 11:20:00,34.32,34.37,34.29,34.32,274100.0,24.7945,24.8306,24.7728,24.7945,274100.0
2011-08-26 11:25:00,34.32,34.33,34.24,34.26,132000.0,24.7945,24.8017,24.7367,24.7511,132000.0
2011-08-26 11:30:00,34.27,34.27,34.21,34.25,142600.0,24.7584,24.7584,24.715,24.7439,142600.0
2011-08-26 11:35:00,34.24,34.31,34.19,34.2,142700.0,24.7367,24.7873,24.7006,24.7078,142700.0
2011-08-26 11:40:00,34.19,34.29,34.19,34.23,191600.0,24.7006,24.7728,24.7006,24.7295,191600.0
2011-08-26 11:45:00,34.23,34.29,34.18,34.24,110100.0,24.7295,24.7728,24.6934,24.7367,110100.0
2011-08-26 11:50:00,34.23,34.29,34.21,34.28,80500.0,24.7295,24.7728,24.715,24.7656,80500.0
2011-08-26 11:55:00,34.28,34.3,34.23,34.24,116400.0,24.7656,24.78,24.7295,24.7367,116400.0
2011-08-26 12:00:00,34.25,34.38,34.25,34.33,157100.0,24.7439,24.8378,24.7439,24.8017,157100.0
2011-08-26 12:05:00,34.33,34.37,34.28,34.34,282600.0,24.8017,24.8306,24.7656,24.8089,282600.0
2011-08-26 12:10:00,34.34,34.44,34.34,34.39,439000.0,24.8089,24.8812,24.8089,24.8451,439000.0
2011-08-26 12:15:00,34.4,34.42,34.36,34.38,235300.0,24.8523,24.8667,24.8234,24.8378,235300.0
2011-08-26 12:20:00,34.38,34.42,34.36,34.39,144600.0,24.8378,24.8667,24.8234,24.8451,144600.0
2011-08-26 12:25:00,34.39,34.42,34.37,34.41,186200.0,24.8451,24.8667,24.8306,24.8595,186200.0
2011-08-26 12:30:00,34.42,34.47,34.33,34.33,117200.0,24.8667,24.9029,24.8017,24.8017,117200.0
2011-08-26 12:35:00,34.34,34.35,34.27,34.35,161200.0,24.8089,24.8162,24.7584,24.8162,161200.0
2011-08-26 12:40:00,34.34,34.43,34.33,34.34,95400.0,24.8089,24.874,24.8017,24.8089,95400.0
2011-08-26 12:45:00,34.34,34.34,34.29,34.29,57300.0,24.8089,24.8089,24.7728,24.7728,57300.0
2011-08-26 12:50:00,34.29,34.36,34.24,34.26,152000.0,24.7728,24.8234,24.7367,24.7511,152000.0
2011-08-26 12:55:00,34.27,34.28,34.23,34.25,345600.0,24.7584,24.7656,24.7295,24.7439,345600.0
2011-08-26 13:00:00,34.25,34.25,34.21,34.24,89300.0,24.7439,24.7439,24.715,24.7367,89300.0
2011-08-26 13:05:00,34.23,34.32,34.23,34.26,377800.0,24.7295,24.7945,24.7295,24.7511,377800.0
2011-08-26 13:10:00,34.25,34.32,34.24,34.3,105000.0,24.7439,24.7945,24.7367,24.78,105000.0
2011-08-26 13:15:00,34.3,34.4,34.29,34.31,278200.0,24.78,24.8523,24.7728,24.7873,278200.0
2011-08-26 13:20:00,34.3,34.33,34.24,34.25,159400.0,24.78,24.8017,24.7367,24.7439,159400.0
2011-08-26 13:25:00,34.26,34.3,34.24,34.3,182000.0,24.7511,24.78,24.7367,24.78,182000.0
2011-08-26 13:30:00,34.3,34.33,34.23,34.25,665300.0,24.78,24.8017,24.7295,24.7439,665300.0
2011-08-26 13:35:00,34.25,34.27,34.23,34.25,221300.0,24.7439,24.7584,24.7295,24.7439,221300.0
2011-08-26 13:40:00,34.25,34.29,34.25,34.27,207900.0,24.7439,24.7728,24.7439,24.7584,207900.0
2011-08-26 13:45:00,34.27,34.29,34.24,34.26,183200.0,24.7584,24.7728,24.7367,24.7511,183200.0
2011-08-26 13:50:00,34.26,34.26,34.22,34.23,135200.0,24.7511,24.7511,24.7223,24.7295,135200.0
2011-08-26 13:55:00,34.23,34.26,34.21,34.23,293600.0,24.7295,24.7511,24.715,24.7295,293600.0
2011-08-26 14:00:00,34.23,34.36,34.22,34.32,380900.0,24.7295,24.8234,24.7223,24.7945,380900.0
2011-08-26 14:05:00,34.31,34.31,34.18,34.2,207600.0,24.7873,24.7873,24.6934,24.7078,207600.0
2011-08-26 14:10:00,34.2,34.21,34.17,34.2,126100.0,24.7078,24.715,24.6861,24.7078,126100.0
2011-08-26 14:15:00,34.19,34.2,34.16,34.19,195200.0,24.7006,24.7078,24.6789,24.7006,195200.0
2011-08-26 14:20:00,34.18,34.2,34.15,34.16,104700.0,24.6934,24.7078,24.6717,24.6789,104700.0
2011-08-26 14:25:00,34.16,34.16,34.04,34.06,178000.0,24.6789,24.6789,24.5922,24.6067,178000.0
2011-08-26 14:30:00,34.07,34.14,34.04,34.13,111100.0,24.6139,24.6645,24.5922,24.6572,111100.0
2011-08-26 14:35:00,34.13,34.14,34.01,34.06,166000.0,24.6572,24.6645,24.5705,24.6067,166000.0
2011-08-26 14:40:00,34.06,34.11,34.06,34.1,118700.0,24.6067,24.6428,24.6067,24.6356,118700.0
2011-08-26 14:45:00,34.1,34.11,34.08,34.08,184900.0,24.6356,24.6428,24.6211,24.6211,184900.0
2011-08-26 14:50:00,34.09,34.12,34.05,34.06,257800.0,24.6283,24.65,24.5994,24.6067,257800.0
2011-08-26 14:55:00,34.06,34.09,34.02,34.02,166000.0,24.6067,24.6283,24.5778,24.5778,166000.0
2011-08-26 15:00:00,34.02,34.03,33.98,34.0,252500.0,24.5778,24.585,24.5489,24.5633,252500.0
2011-08-26 15:05:00,33.99,34.0,33.93,33.97,137800.0,24.5561,24.5633,24.5127,24.5416,137800.0
2011-08-26 15:10:00,33.96,33.98,33.93,33.97,149300.0,24.5344,24.5489,24.5127,24.5416,149300.0
2011-08-26 15:15:00,33.97,33.97,33.86,33.86,148800.0,24.5416,24.5416,24.4622,24.4622,148800.0
2011-08-26 15:20:00,33.86,33.87,33.82,33.83,176000.0,24.4622,24.4694,24.4333,24.4405,176000.0
2011-08-26 15:25:00,33.83,33.89,33.81,33.88,193500.0,24.4405,24.4838,24.426,24.4766,193500.0
2011-08-26 15:30:00,33.88,33.96,33.87,33.95,373400.0,24.4766,24.5344,24.4694,24.5272,373400.0
2011-08-26 15:35:00,33.95,33.99,33.91,33.98,330700.0,24.5272,24.5561,24.4983,24.5489,330700.0
2011-08-26 15:40:00,33.98,34.01,33.98,34.0,266200.0,24.5489,24.5705,24.5489,24.5633,266200.0
2011-08-26 15:45:00,34.0,34.01,33.96,33.99,488800.0,24.5633,24.5705,24.5344,24.5561,488800.0
2011-08-26 15:50:00,34.0,34.01,33.96,34.0,317400.0,24.5633,24.5705,24.5344,24.5633,317400.0
2011-08-26 15:55:00,34.0,34.01,33.98,33.99,629900.0,24.5633,24.5705,24.5489,24.5561,629900.0
2011-08-29 09:30:00,34.44,34.48,34.24,34.29,225500.0,24.8812,24.9101,24.7367,24.7728,225500.0
2011-08-29 09:35:00,34.29,34.32,34.09,34.12,294100.0,24.7728,24.7945,24.6283,24.65,294100.0
2011-08-29 09:40:00,34.12,34.21,34.09,34.14,302400.0,24.65,24.715,24.6283,24.6645,302400.0
2011-08-29 09:45:00,34.14,34.25,34.13,34.2,270700.0,24.6645,24.7439,24.6572,24.7078,270700.0
2011-08-29 09:50:00,34.21,34.22,34.12,34.16,269800.0,24.715,24.7223,24.65,24.6789,269800.0
2011-08-29 09:55:00,34.16,34.16,34.1,34.11,195100.0,24.6789,24.6789,24.6356,24.6428,195100.0
2011-08-29 10:00:00,34.11,34.12,33.97,33.98,384600.0,24.6428,24.65,24.5416,24.5489,384600.0
2011-08-29 10:05:00,33.99,34.01,33.94,33.98,257200.0,24.5561,24.5705,24.52,24.5489,257200.0
2011-08-29 10:10:00,33.98,33.99,33.93,33.96,277900.0,24.5489,24.5561,24.5127,24.5344,277900.0
2011-08-29 10:15:00,33.96,34.15,33.93,33.98,225200.0,24.5344,24.6717,24.5127,24.5489,225200.0
2011-08-29 10:20:00,33.97,34.01,33.96,33.99,236400.0,24.5416,24.5705,24.5344,24.5561,236400.0
2011-08-29 10:25:00,33.99,34.0,33.93,33.94,176200.0,24.5561,24.5633,24.5127,24.52,176200.0
2011-08-29 10:30:00,33.94,34.08,33.93,34.06,316800.0,24.52,24.6211,24.5127,24.6067,316800.0
2011-08-29 10:35:00,34.06,34.15,34.06,34.08,254900.0,24.6067,24.6717,24.6067,24.6211,254900.0
2011-08-29 10:40:00,34.08,34.09,34.01,34.02,224500.0,24.6211,24.6283,24.5705,24.5778,224500.0
2011-08-29 10:45:00,34.02,34.08,33.96,33.96,202200.0,24.5778,24.6211,24.5344,24.5344,202200.0
2011-08-29 10:50:00,33.96,34.0,33.96,33.99,100900.0,24.5344,24.5633,24.5344,24.5561,100900.0
2011-08-29 10:55:00,33.99,34.01,33.97,34.0,235400.0,24.5561,24.5705,24.5416,24.5633,235400.0
2011-08-29 11:00:00,34.0,34.01,33.97,34.01,273700.0,24.5633,24.5705,24.5416,24.5705,273700.0
2011-08-29 11:05:00,34.0,34.0,33.93,33.95,135800.0,24.5633,24.5633,24.5127,24.5272,135800.0
2011-08-29 11:10:00,33.95,34.0,33.95,33.97,125600.0,24.5272,24.5633,24.5272,24.5416,125600.0
2011-08-29 11:15:00,33.97,34.01,33.97,33.99,175800.0,24.5416,24.5705,24.5416,24.5561,175800.0
2011-08-29 11:20:00,33.99,34.0,33.97,33.98,114500.0,24.5561,24.5633,24.5416,24.5489,114500.0
2011-08-29 11:25:00,33.98,34.0,33.97,34.0,228100.0,24.5489,24.5633,24.5416,24.5633,228100.0
2011-08-29 11:30:00,34.0,34.0,33.98,34.0,63300.0,24.5633,24.5633,24.5489,24.5633,63300.0
2011-08-29 11:35:00,33.99,34.01,33.97,33.98,195600.0,24.5561,24.5705,24.5416,24.5489,195600.0
2011-08-29 11:40:00,33.98,34.0,33.98,33.99,113000.0,24.5489,24.5633,24.5489,24.5561,113000.0
2011-08-29 11:45:00,33.99,34.05,33.98,34.05,116400.0,24.5561,24.5994,24.5489,24.5994,116400.0
2011-08-29 11:50:00,34.05,34.05,34.01,34.01,122200.0,24.5994,24.5994,24.5705,24.5705,122200.0
2011-08-29 11:55:00,34.01,34.02,34.0,34.0,143800.0,24.5705,24.5778,24.5633,24.5633,143800.0
2011-08-29 12:00:00,34.01,34.03,34.0,34.02,379600.0,24.5705,24.585,24.5633,24.5778,379600.0
2011-08-29 12:05:00,34.02,34.02,33.99,34.0,158800.0,24.5778,24.5778,24.5561,24.5633,158800.0
2011-08-29 12:10:00,34.0,34.0,33.97,33.98,53700.0,24.5633,24.5633,24.5416,24.5489,53700.0
2011-08-29 12:15:00,33.97,33.98,33.96,33.98,315700.0,24.5416,24.5489,24.5344,24.5489,315700.0
2011-08-29 12:20:00,33.98,33.99,33.96,33.98,107400.0,24.5489,24.5561,24.5344,24.5489,107400.0
2011-08-29 12:25:00,33.98,34.0,33.97,34.0,101500.0,24.5489,24.5633,24.5416,24.5633,101500.0
2011-08-29 12:30:00,34.0,34.0,33.96,33.98,38400.0,24.5633,24.5633,24.5344,24.5489,38400.0
2011-08-29 12:35:00,33.98,33.99,33.95,33.95,215800.0,24.5489,24.5561,24.5272,24.5272,215800.0
2011-08-29 12:40:00,33.96,34.0,33.95,34.0,158700.0,24.5344,24.5633,24.5272,24.5633,158700.0
2011-08-29 12:45:00,33.99,34.02,33.98,33.99,341600.0,24.5561,24.5778,24.5489,24.5561,341600.0
2011-08-29 12:50:00,33.99,34.0,33.97,33.99,55800.0,24.5561,24.5633,24.5416,24.5561,55800.0
2011-08-29 12:55:00,34.0,34.0,33.96,33.97,66900.0,24.5633,24.5633,24.5344,24.5416,66900.0
2011-08-29 13:00:00,33.97,33.99,33.96,33.97,94300.0,24.5416,24.5561,24.5344,24.5416,94300.0
2011-08-29 13:05:00,33.97,33.98,33.96,33.97,118100.0,24.5416,24.5489,24.5344,24.5416,118100.0
2011-08-29 13:10:00,33.97,33.98,33.95,33.96,105200.0,24.5416,24.5489,24.5272,24.5344,105200.0
2011-08-29 13:15:00,33.95,33.96,33.93,33.96,92600.0,24.5272,24.5344,24.5127,24.5344,92600.0
2011-08-29 13:20:00,33.96,33.96,33.93,33.95,122300.0,24.5344,24.5344,24.5127,24.5272,122300.0
2011-08-29 13:25:00,33.95,33.96,33.94,33.94,186300.0,24.5272,24.5344,24.52,24.52,186300.0
2011-08-29 13:30:00,33.95,33.96,33.93,33.95,66900.0,24.5272,24.5344,24.5127,24.5272,66900.0
2011-08-29 13:35:00,33.94,33.95,33.94,33.94,58700.0,24.52,24.5272,24.52,24.52,58700.0
2011-08-29 13:40:00,33.95,33.96,33.88,33.88,184900.0,24.5272,24.5344,24.4766,24.4766,184900.0
2011-08-29 13:45:00,33.88,33.88,33.84,33.84,97200.0,24.4766,24.4766,24.4477,24.4477,97200.0
2011-08-29 13:50:00,33.84,33.86,33.82,33.83,284400.0,24.4477,24.4622,24.4333,24.4405,284400.0
2011-08-29 13:55:00,33.82,33.84,33.8,33.83,132300.0,24.4333,24.4477,24.4188,24.4405,132300.0
2011-08-29 14:00:00,33.83,33.83,33.81,33.83,100300.0,24.4405,24.4405,24.426,24.4405,100300.0
2011-08-29 14:05:00,33.83,33.83,33.81,33.82,61800.0,24.4405,24.4405,24.426,24.4333,61800.0
2011-08-29 14:10:00,33.81,33.85,33.81,33.84,122600.0,24.426,24.4549,24.426,24.4477,122600.0
2011-08-29 14:15:00,33.84,33.85,33.82,33.82,110800.0,24.4477,24.4549,24.4333,24.4333,110800.0
2011-08-29 14:20:00,33.83,33.85,33.82,33.83,102300.0,24.4405,24.4549,24.4333,24.4405,102300.0
2011-08-29 14:25:00,33.84,33.84,33.83,33.84,36200.0,24.4477,24.4477,24.4405,24.4477,36200.0
2011-08-29 14:30:00,33.84,33.85,33.83,33.84,80700.0,24.4477,24.4549,24.4405,24.4477,80700.0
2011-08-29 14:35:00,33.84,33.86,33.84,33.84,103000.0,24.4477,24.4622,24.4477,24.4477,103000.0
2011-08-29 14:40:00,33.85,33.85,33.84,33.84,114600.0,24.4549,24.4549,24.4477,24.4477,114600.0
2011-08-29 14:45:00,33.84,33.91,33.83,33.9,149100.0,24.4477,24.4983,24.4405,24.4911,149100.0
2011-08-29 14:50:00,33.91,33.93,33.88,33.9,181100.0,24.4983,24.5127,24.4766,24.4911,181100.0
2011-08-29 14:55:00,33.9,33.9,33.85,33.9,118700.0,24.4911,24.4911,24.4549,24.4911,118700.0
2011-08-29 15:00:00,33.9,33.96,33.89,33.96,100900.0,24.4911,24.5344,24.4838,24.5344,100900.0
2011-08-29 15:05:00,33.96,33.97,33.92,33.95,161400.0,24.5344,24.5416,24.5055,24.5272,161400.0
2011-08-29 15:10:00,33.94,33.95,33.9,33.94,118500.0,24.52,24.5272,24.4911,24.52,118500.0
2011-08-29 15:15:00,33.94,33.97,33.94,33.94,128400.0,24.52,24.5416,24.52,24.52,128400.0
2011-08-29 15:20:00,33.95,34.01,33.94,33.98,224100.0,24.5272,24.5705,24.52,24.5489,224100.0
2011-08-29 15:25:00,33.98,34.0,33.98,34.0,61900.0,24.5489,24.5633,24.5489,24.5633,61900.0
2011-08-29 15:30:00,34.0,34.01,33.98,34.0,294500.0,24.5633,24.5705,24.5489,24.5633,294500.0
2011-08-29 15:35:00,34.0,34.01,33.98,34.0,197400.0,24.5633,24.5705,24.5489,24.5633,197400.0
2011-08-29 15:40:00,34.0,34.01,33.98,34.0,279100.0,24.5633,24.5705,24.5489,24.5633,279100.0
2011-08-29 15:45:00,34.0,34.0,33.98,33.98,287300.0,24.5633,24.5633,24.5489,24.5489,287300.0
2011-08-29 15:50:00,33.98,34.01,33.98,34.0,413800.0,24.5489,24.5705,24.5489,24.5633,413800.0
2011-08-29 15:55:00,34.0,34.0,33.99,34.0,636400.0,24.5633,24.5633,24.5561,24.5633,636400.0
2011-08-30 09:30:00,33.73,33.83,33.54,33.82,243100.0,24.5497,24.6225,24.4114,24.6152,243100.0
2011-08-30 09:35:00,33.82,33.83,33.63,33.68,234300.0,24.6152,24.6225,24.4769,24.5133,234300.0
2011-08-30 09:40:00,33.68,33.7,33.58,33.61,234600.0,24.5133,24.5279,24.4405,24.4624,234600.0
2011-08-30 09:45:00,33.61,33.63,33.57,33.62,206600.0,24.4624,24.4769,24.4333,24.4697,206600.0
2011-08-30 09:50:00,33.62,33.62,33.56,33.59,201200.0,24.4697,24.4697,24.426,24.4478,201200.0
2011-08-30 09:55:00,33.59,33.61,33.57,33.57,223700.0,24.4478,24.4624,24.4333,24.4333,223700.0
2011-08-30 10:00:00,33.59,33.59,33.43,33.44,565400.0,24.4478,24.4478,24.3314,24.3387,565400.0
2011-08-30 10:05:00,33.44,33.46,33.38,33.39,631000.0,24.3387,24.3532,24.295,24.3023,631000.0
2011-08-30 10:10:00,33.39,33.39,33.33,33.35,353100.0,24.3023,24.3023,24.2586,24.2731,353100.0
2011-08-30 10:15:00,33.35,33.36,33.3,33.32,350600.0,24.2731,24.2804,24.2368,24.2513,350600.0
2011-08-30 10:20:00,33.33,33.36,33.3,33.34,241400.0,24.2586,24.2804,24.2368,24.2659,241400.0
2011-08-30 10:25:00,33.35,33.43,33.33,33.42,246800.0,24.2731,24.3314,24.2586,24.3241,246800.0
2011-08-30 10:30:00,33.42,33.51,33.4,33.48,218800.0,24.3241,24.3896,24.3095,24.3678,218800.0
2011-08-30 10:35:00,33.48,33.51,33.45,33.5,183000.0,24.3678,24.3896,24.3459,24.3823,183000.0
2011-08-30 10:40:00,33.51,33.51,33.43,33.47,123800.0,24.3896,24.3896,24.3314,24.3605,123800.0
2011-08-30 10:45:00,33.47,33.52,33.41,33.43,213200.0,24.3605,24.3969,24.3168,24.3314,213200.0
2011-08-30 10:50:00,33.43,33.5,33.4,33.49,107400.0,24.3314,24.3823,24.3095,24.375,107400.0
2011-08-30 10:55:00,33.49,33.56,33.48,33.5,175800.0,24.375,24.426,24.3678,24.3823,175800.0
2011-08-30 11:00:00,33.49,33.52,33.48,33.51,146300.0,24.375,24.3969,24.3678,24.3896,146300.0
2011-08-30 11:05:00,33.51,33.54,33.5,33.51,132100.0,24.3896,24.4114,24.3823,24.3896,132100.0
2011-08-30 11:10:00,33.51,33.57,33.5,33.57,103300.0,24.3896,24.4333,24.3823,24.4333,103300.0
2011-08-30 11:15:00,33.57,33.6,33.57,33.6,106500.0,24.4333,24.4551,24.4333,24.4551,106500.0
2011-08-30 11:20:00,33.59,33.64,33.59,33.63,129500.0,24.4478,24.4842,24.4478,24.4769,129500.0
2011-08-30 11:25:00,33.62,33.65,33.61,33.63,232600.0,24.4697,24.4915,24.4624,24.4769,232600.0
2011-08-30 11:30:00,33.62,33.67,33.61,33.67,155300.0,24.4697,24.5061,24.4624,24.5061,155300.0
2011-08-30 11:35:00,33.67,33.77,33.66,33.74,203000.0,24.5061,24.5788,24.4988,24.557,203000.0
2011-08-30 11:40:00,33.74,33.79,33.73,33.76,202800.0,24.557,24.5934,24.5497,24.5716,202800.0
2011-08-30 11:45:00,33.75,33.76,33.69,33.7,122600.0,24.5643,24.5716,24.5206,24.5279,122600.0
2011-08-30 11:50:00,33.69,33.72,33.67,33.7,83300.0,24.5206,24.5424,24.5061,24.5279,83300.0
2011-08-30 11:55:00,33.71,33.73,33.66,33.69,133100.0,24.5352,24.5497,24.4988,24.5206,133100.0
2011-08-30 12:00:00,33.69,33.73,33.65,33.68,100400.0,24.5206,24.5497,24.4915,24.5133,100400.0
2011-08-30 12:05:00,33.67,33.7,33.64,33.64,98400.0,24.5061,24.5279,24.4842,24.4842,98400.0
2011-08-30 12:10:00,33.65,33.69,33.63,33.63,118700.0,24.4915,24.5206,24.4769,24.4769,118700.0
2011-08-30 12:15:00,33.64,33.64,33.6,33.6,106500.0,24.4842,24.4842,24.4551,24.4551,106500.0
2011-08-30 12:20:00,33.61,33.61,33.58,33.59,130800.0,24.4624,24.4624,24.4405,24.4478,130800.0
2011-08-30 12:25:00,33.59,33.62,33.57,33.57,46500.0,24.4478,24.4697,24.4333,24.4333,46500.0
2011-08-30 12:30:00,33.58,33.61,33.56,33.61,71400.0,24.4405,24.4624,24.426,24.4624,71400.0
2011-08-30 12:35:00,33.6,33.62,33.55,33.55,76100.0,24.4551,24.4697,24.4187,24.4187,76100.0
2011-08-30 12:40:00,33.56,33.56,33.44,33.44,150200.0,24.426,24.426,24.3387,24.3387,150200.0
2011-08-30 12:45:00,33.45,33.45,33.4,33.45,157600.0,24.3459,24.3459,24.3095,24.3459,157600.0
2011-08-30 12:50:00,33.45,33.52,33.45,33.52,116700.0,24.3459,24.3969,24.3459,24.3969,116700.0
2011-08-30 12:55:00,33.52,33.52,33.47,33.52,124100.0,24.3969,24.3969,24.3605,24.3969,124100.0
2011-08-30 13:00:00,33.52,33.53,33.49,33.51,131200.0,24.3969,24.4042,24.375,24.3896,131200.0
2011-08-30 13:05:00,33.5,33.57,33.5,33.57,91600.0,24.3823,24.4333,24.3823,24.4333,91600.0
2011-08-30 13:10:00,33.57,33.63,33.55,33.63,96800.0,24.4333,24.4769,24.4187,24.4769,96800.0
2011-08-30 13:15:00,33.62,33.64,33.59,33.62,125900.0,24.4697,24.4842,24.4478,24.4697,125900.0
2011-08-30 13:20:00,33.63,33.68,33.62,33.68,99400.0,24.4769,24.5133,24.4697,24.5133,99400.0
2011-08-30 13:25:00,33.69,33.7,33.64,33.66,75900.0,24.5206,24.5279,24.4842,24.4988,75900.0
2011-08-30 13:30:00,33.66,33.67,33.55,33.55,148000.0,24.4988,24.5061,24.4187,24.4187,148000.0
2011-08-30 13:35:00,33.54,33.56,33.5,33.51,173400.0,24.4114,24.426,24.3823,24.3896,173400.0
2011-08-30 13:40:00,33.51,33.56,33.51,33.54,100500.0,24.3896,24.426,24.3896,24.4114,100500.0
2011-08-30 13:45:00,33.54,33.58,33.53,33.56,139800.0,24.4114,24.4405,24.4042,24.426,139800.0
2011-08-30 13:50:00,33.56,33.57,33.51,33.54,76500.0,24.426,24.4333,24.3896,24.4114,76500.0
2011-08-30 13:55:00,33.55,33.57,33.54,33.55,82800.0,24.4187,24.4333,24.4114,24.4187,82800.0
2011-08-30 14:00:00,33.54,33.64,33.51,33.52,285700.0,24.4114,24.4842,24.3896,24.3969,285700.0
2011-08-30 14:05:00,33.52,33.6,33.5,33.6,164000.0,24.3969,24.4551,24.3823,24.4551,164000.0
2011-08-30 14:10:00,33.6,33.68,33.58,33.66,335900.0,24.4551,24.5133,24.4405,24.4988,335900.0
2011-08-30 14:15:00,33.66,33.67,33.6,33.64,203200.0,24.4988,24.5061,24.4551,24.4842,203200.0
2011-08-30 14:20:00,33.63,33.67,33.6,33.65,133100.0,24.4769,24.5061,24.4551,24.4915,133100.0
2011-08-30 14:25:00,33.65,33.67,33.63,33.66,164100.0,24.4915,24.5061,24.4769,24.4988,164100.0
2011-08-30 14:30:00,33.66,33.68,33.6,33.65,269300.0,24.4988,24.5133,24.4551,24.4915,269300.0
2011-08-30 14:35:00,33.65,33.68,33.59,33.64,282300.0,24.4915,24.5133,24.4478,24.4842,282300.0
2011-08-30 14:40:00,33.64,33.68,33.62,33.67,82300.0,24.4842,24.5133,24.4697,24.5061,82300.0
2011-08-30 14:45:00,33.67,33.69,33.62,33.63,151000.0,24.5061,24.5206,24.4697,24.4769,151000.0
2011-08-30 14:50:00,33.63,33.68,33.59,33.6,131400.0,24.4769,24.5133,24.4478,24.4551,131400.0
2011-08-30 14:55:00,33.6,33.68,33.58,33.67,229000.0,24.4551,24.5133,24.4405,24.5061,229000.0
2011-08-30 15:00:00,33.66,33.66,33.62,33.63,183800.0,24.4988,24.4988,24.4697,24.4769,183800.0
2011-08-30 15:05:00,33.63,33.68,33.62,33.67,124300.0,24.4769,24.5133,24.4697,24.5061,124300.0
2011-08-30 15:10:00,33.68,33.68,33.58,33.6,328900.0,24.5133,24.5133,24.4405,24.4551,328900.0
2011-08-30 15:15:00,33.6,33.65,33.59,33.64,178000.0,24.4551,24.4915,24.4478,24.4842,178000.0
2011-08-30 15:20:00,33.63,33.66,33.61,33.65,221800.0,24.4769,24.4988,24.4624,24.4915,221800.0
2011-08-30 15:25:00,33.65,33.68,33.61,33.65,283400.0,24.4915,24.5133,24.4624,24.4915,283400.0
2011-08-30 15:30:00,33.65,33.7,33.64,33.7,258400.0,24.4915,24.5279,24.4842,24.5279,258400.0
2011-08-30 15:35:00,33.7,33.72,33.68,33.7,236700.0,24.5279,24.5424,24.5133,24.5279,236700.0
2011-08-30 15:40:00,33.7,33.71,33.66,33.7,354700.0,24.5279,24.5352,24.4988,24.5279,354700.0
2011-08-30 15:45:00,33.7,33.71,33.64,33.7,899900.0,24.5279,24.5352,24.4842,24.5279,899900.0
2011-08-30 15:50:00,33.7,33.72,33.64,33.67,318300.0,24.5279,24.5424,24.4842,24.5061,318300.0
2011-08-30 15:55:00,33.66,33.66,33.57,33.58,555300.0,24.4988,24.4988,24.4333,24.4405,555300.0
2011-08-31 09:30:00,33.84,33.91,33.62,33.84,268200.0,24.6298,24.6807,24.4697,24.6298,268200.0
2011-08-31 09:35:00,33.85,33.86,33.74,33.8,186600.0,24.6371,24.6443,24.557,24.6007,186600.0
2011-08-31 09:40:00,33.79,33.81,33.74,33.75,454800.0,24.5934,24.608,24.557,24.5643,454800.0
2011-08-31 09:45:00,33.75,33.86,33.74,33.8,289400.0,24.5643,24.6443,24.557,24.6007,289400.0
2011-08-31 09:50:00,33.8,33.87,33.78,33.87,411300.0,24.6007,24.6516,24.5861,24.6516,411300.0
2011-08-31 09:55:00,33.86,33.91,33.8,33.8,217300.0,24.6443,24.6807,24.6007,24.6007,217300.0
2011-08-31 10:00:00,33.81,33.85,33.8,33.84,389700.0,24.608,24.6371,24.6007,24.6298,389700.0
2011-08-31 10:05:00,33.84,33.85,33.82,33.85,240600.0,24.6298,24.6371,24.6152,24.6371,240600.0
2011-08-31 10:10:00,33.84,33.85,33.83,33.85,222300.0,24.6298,24.6371,24.6225,24.6371,222300.0
2011-08-31 10:15:00,33.85,33.85,33.83,33.84,180400.0,24.6371,24.6371,24.6225,24.6298,180400.0
2011-08-31 10:20:00,33.85,33.85,33.83,33.84,299400.0,24.6371,24.6371,24.6225,24.6298,299400.0
2011-08-31 10:25:00,33.84,33.85,33.81,33.82,185100.0,24.6298,24.6371,24.608,24.6152,185100.0
2011-08-31 10:30:00,33.81,33.85,33.8,33.83,123100.0,24.608,24.6371,24.6007,24.6225,123100.0
2011-08-31 10:35:00,33.82,33.85,33.82,33.84,139900.0,24.6152,24.6371,24.6152,24.6298,139900.0
2011-08-31 10:40:00,33.85,33.85,33.8,33.84,144700.0,24.6371,24.6371,24.6007,24.6298,144700.0
2011-08-31 10:45:00,33.83,33.85,33.81,33.81,102000.0,24.6225,24.6371,24.608,24.608,102000.0
2011-08-31 10:50:00,33.82,33.84,33.81,33.83,117600.0,24.6152,24.6298,24.608,24.6225,117600.0
2011-08-31 10:55:00,33.82,33.83,33.79,33.82,168100.0,24.6152,24.6225,24.5934,24.6152,168100.0
2011-08-31 11:00:00,33.82,33.83,33.77,33.8,165000.0,24.6152,24.6225,24.5788,24.6007,165000.0
2011-08-31 11:05:00,33.79,33.82,33.77,33.79,94000.0,24.5934,24.6152,24.5788,24.5934,94000.0
2011-08-31 11:10:00,33.79,33.84,33.78,33.82,119200.0,24.5934,24.6298,24.5861,24.6152,119200.0
2011-08-31 11:15:00,33.81,33.85,33.79,33.83,233100.0,24.608,24.6371,24.5934,24.6225,233100.0
2011-08-31 11:20:00,33.84,33.84,33.78,33.78,202400.0,24.6298,24.6298,24.5861,24.5861,202400.0
2011-08-31 11:25:00,33.78,33.8,33.75,33.79,163500.0,24.5861,24.6007,24.5643,24.5934,163500.0
2011-08-31 11:30:00,33.79,33.8,33.73,33.75,146600.0,24.5934,24.6007,24.5497,24.5643,146600.0
2011-08-31 11:35:00,33.75,33.78,33.73,33.76,159900.0,24.5643,24.5861,24.5497,24.5716,159900.0
2011-08-31 11:40:00,33.77,33.8,33.75,33.79,167400.0,24.5788,24.6007,24.5643,24.5934,167400.0
2011-08-31 11:45:00,33.79,33.79,33.68,33.69,114400.0,24.5934,24.5934,24.5133,24.5206,114400.0
2011-08-31 11:50:00,33.7,33.71,33.64,33.69,108200.0,24.5279,24.5352,24.4842,24.5206,108200.0
2011-08-31 11:55:00,33.69,33.69,33.62,33.62,138800.0,24.5206,24.5206,24.4697,24.4697,138800.0
2011-08-31 12:00:00,33.61,33.65,33.6,33.64,260400.0,24.4624,24.4915,24.4551,24.4842,260400.0
2011-08-31 12:05:00,33.64,33.68,33.64,33.66,106200.0,24.4842,24.5133,24.4842,24.4988,106200.0
2011-08-31 12:10:00,33.67,33.72,33.66,33.72,186000.0,24.5061,24.5424,24.4988,24.5424,186000.0
2011-08-31 12:15:00,33.72,33.72,33.66,33.68,118100.0,24.5424,24.5424,24.4988,24.5133,118100.0
2011-08-31 12:20:00,33.68,33.74,33.67,33.72,134100.0,24.5133,24.557,24.5061,24.5424,134100.0
2011-08-31 12:25:00,33.73,33.76,33.71,33.71,194200.0,24.5497,24.5716,24.5352,24.5352,194200.0
2011-08-31 12:30:00,33.71,33.75,33.71,33.74,100100.0,24.5352,24.5643,24.5352,24.557,100100.0
2011-08-31 12:35:00,33.74,33.75,33.69,33.7,125900.0,24.557,24.5643,24.5206,24.5279,125900.0
2011-08-31 12:40:00,33.69,33.72,33.67,33.69,115000.0,24.5206,24.5424,24.5061,24.5206,115000.0
2011-08-31 12:45:00,33.7,33.71,33.68,33.69,79500.0,24.5279,24.5352,24.5133,24.5206,79500.0
2011-08-31 12:50:00,33.7,33.75,33.7,33.74,162700.0,24.5279,24.5643,24.5279,24.557,162700.0
2011-08-31 12:55:00,33.74,33.75,33.74,33.75,85000.0,24.557,24.5643,24.557,24.5643,85000.0
2011-08-31 13:00:00,33.75,33.76,33.72,33.73,137400.0,24.5643,24.5716,24.5424,24.5497,137400.0
2011-08-31 13:05:00,33.72,33.73,33.71,33.71,50800.0,24.5424,24.5497,24.5352,24.5352,50800.0
2011-08-31 13:10:00,33.71,33.74,33.7,33.74,118400.0,24.5352,24.557,24.5279,24.557,118400.0
2011-08-31 13:15:00,33.74,33.74,33.69,33.72,137100.0,24.557,24.557,24.5206,24.5424,137100.0
2011-08-31 13:20:00,33.72,33.72,33.67,33.68,65200.0,24.5424,24.5424,24.5061,24.5133,65200.0
2011-08-31 13:25:00,33.68,33.72,33.67,33.72,91300.0,24.5133,24.5424,24.5061,24.5424,91300.0
2011-08-31 13:30:00,33.71,33.72,33.67,33.7,70500.0,24.5352,24.5424,24.5061,24.5279,70500.0
2011-08-31 13:35:00,33.71,33.74,33.69,33.7,62800.0,24.5352,24.557,24.5206,24.5279,62800.0
2011-08-31 13:40:00,33.7,33.71,33.65,33.66,80400.0,24.5279,24.5352,24.4915,24.4988,80400.0
2011-08-31 13:45:00,33.65,33.66,33.59,33.61,130400.0,24.4915,24.4988,24.4478,24.4624,130400.0
2011-08-31 13:50:00,33.61,33.61,33.57,33.57,212300.0,24.4624,24.4624,24.4333,24.4333,212300.0
2011-08-31 13:55:00,33.58,33.59,33.53,33.54,109200.0,24.4405,24.4478,24.4042,24.4114,109200.0
2011-08-31 14:00:00,33.54,33.58,33.52,33.53,113300.0,24.4114,24.4405,24.3969,24.4042,113300.0
2011-08-31 14:05:00,33.53,33.54,33.48,33.48,129800.0,24.4042,24.4114,24.3678,24.3678,129800.0
2011-08-31 14:10:00,33.48,33.5,33.45,33.46,84600.0,24.3678,24.3823,24.3459,24.3532,84600.0
2011-08-31 14:15:00,33.46,33.5,33.46,33.49,108100.0,24.3532,24.3823,24.3532,24.375,108100.0
2011-08-31 14:20:00,33.49,33.5,33.46,33.49,208000.0,24.375,24.3823,24.3532,24.375,208000.0
2011-08-31 14:25:00,33.5,33.5,33.46,33.46,98500.0,24.3823,24.3823,24.3532,24.3532,98500.0
2011-08-31 14:30:00,33.46,33.48,33.43,33.43,174700.0,24.3532,24.3678,24.3314,24.3314,174700.0
2011-08-31 14:35:00,33.43,33.43,33.34,33.34,263500.0,24.3314,24.3314,24.2659,24.2659,263500.0
2011-08-31 14:40:00,33.35,33.35,33.26,33.28,208200.0,24.2731,24.2731,24.2076,24.2222,208200.0
2011-08-31 14:45:00,33.28,33.35,33.27,33.33,129600.0,24.2222,24.2731,24.2149,24.2586,129600.0
2011-08-31 14:50:00,33.32,33.34,33.22,33.23,196000.0,24.2513,24.2659,24.1785,24.1858,196000.0
2011-08-31 14:55:00,33.22,33.32,33.22,33.31,147400.0,24.1785,24.2513,24.1785,24.244,147400.0
2011-08-31 15:00:00,33.31,33.35,33.29,33.35,188800.0,24.244,24.2731,24.2295,24.2731,188800.0
2011-08-31 15:05:00,33.34,33.36,33.31,33.32,333500.0,24.2659,24.2804,24.244,24.2513,333500.0
2011-08-31 15:10:00,33.31,33.32,33.24,33.25,264100.0,24.244,24.2513,24.1931,24.2004,264100.0
2011-08-31 15:15:00,33.25,33.26,33.18,33.24,280900.0,24.2004,24.2076,24.1494,24.1931,280900.0
2011-08-31 15:20:00,33.23,33.32,33.23,33.3,383700.0,24.1858,24.2513,24.1858,24.2368,383700.0
2011-08-31 15:25:00,33.3,33.3,33.23,33.3,196600.0,24.2368,24.2368,24.1858,24.2368,196600.0
2011-08-31 15:30:00,33.3,33.36,33.29,33.29,321300.0,24.2368,24.2804,24.2295,24.2295,321300.0
2011-08-31 15:35:00,33.29,33.36,33.29,33.29,322200.0,24.2295,24.2804,24.2295,24.2295,322200.0
2011-08-31 15:40:00,33.3,33.39,33.28,33.39,367600.0,24.2368,24.3023,24.2222,24.3023,367600.0
2011-08-31 15:45:00,33.39,33.44,33.35,33.42,518900.0,24.3023,24.3387,24.2731,24.3241,518900.0
2011-08-31 15:50:00,33.42,33.44,33.37,33.38,504600.0,24.3241,24.3387,24.2877,24.295,504600.0
2011-08-31 15:55:00,33.37,33.39,33.26,33.35,792300.0,24.2877,24.3023,24.2076,24.2731,792300.0
2011-09-01 09:30:00,33.53,33.56,33.38,33.5,212600.0,24.4042,24.426,24.295,24.3823,212600.0
2011-09-01 09:35:00,33.5,33.58,33.48,33.49,304400.0,24.3823,24.4405,24.3678,24.375,304400.0
2011-09-01 09:40:00,33.48,33.54,33.48,33.49,100900.0,24.3678,24.4114,24.3678,24.375,100900.0
2011-09-01 09:45:00,33.49,33.51,33.44,33.49,186100.0,24.375,24.3896,24.3387,24.375,186100.0
2011-09-01 09:50:00,33.48,33.48,33.42,33.44,232500.0,24.3678,24.3678,24.3241,24.3387,232500.0
2011-09-01 09:55:00,33.45,33.5,33.43,33.49,84100.0,24.3459,24.3823,24.3314,24.375,84100.0
2011-09-01 10:00:00,33.49,33.78,33.45,33.69,697300.0,24.375,24.5861,24.3459,24.5206,697300.0
2011-09-01 10:05:00,33.69,33.71,33.62,33.65,191400.0,24.5206,24.5352,24.4697,24.4915,191400.0
2011-09-01 10:10:00,33.64,33.66,33.55,33.55,383000.0,24.4842,24.4988,24.4187,24.4187,383000.0
2011-09-01 10:15:00,33.55,33.6,33.52,33.59,158400.0,24.4187,24.4551,24.3969,24.4478,158400.0
2011-09-01 10:20:00,33.59,33.61,33.54,33.58,151000.0,24.4478,24.4624,24.4114,24.4405,151000.0
2011-09-01 10:25:00,33.58,33.61,33.55,33.58,225300.0,24.4405,24.4624,24.4187,24.4405,225300.0
2011-09-01 10:30:00,33.56,33.57,33.46,33.49,127100.0,24.426,24.4333,24.3532,24.375,127100.0
2011-09-01 10:35:00,33.49,33.5,33.44,33.47,156700.0,24.375,24.3823,24.3387,24.3605,156700.0
2011-09-01 10:40:00,33.47,33.55,33.46,33.53,264300.0,24.3605,24.4187,24.3532,24.4042,264300.0
2011-09-01 10:45:00,33.53,33.54,33.45,33.45,83900.0,24.4042,24.4114,24.3459,24.3459,83900.0
2011-09-01 10:50:00,33.45,33.53,33.43,33.45,116500.0,24.3459,24.4042,24.3314,24.3459,116500.0
2011-09-01 10:55:00,33.46,33.49,33.43,33.45,118800.0,24.3532,24.375,24.3314,24.3459,118800.0
2011-09-01 11:00:00,33.45,33.47,33.38,33.44,144800.0,24.3459,24.3605,24.295,24.3387,144800.0
2011-09-01 11:05:00,33.44,33.45,33.35,33.37,128600.0,24.3387,24.3459,24.2731,24.2877,128600.0
2011-09-01 11:10:00,33.37,33.38,33.29,33.3,161400.0,24.2877,24.295,24.2295,24.2368,161400.0
2011-09-01 11:15:00,33.3,33.41,33.29,33.4,78700.0,24.2368,24.3168,24.2295,24.3095,78700.0
2011-09-01 11:20:00,33.41,33.45,33.36,33.42,96300.0,24.3168,24.3459,24.2804,24.3241,96300.0
2011-09-01 11:25:00,33.42,33.43,33.38,33.42,216000.0,24.3241,24.3314,24.295,24.3241,216000.0
2011-09-01 11:30:00,33.43,33.51,33.42,33.5,115400.0,24.3314,24.3896,24.3241,24.3823,115400.0
2011-09-01 11:35:00,33.51,33.52,33.48,33.5,82500.0,24.3896,24.3969,24.3678,24.3823,82500.0
2011-09-01 11:40:00,33.5,33.53,33.43,33.46,134000.0,24.3823,24.4042,24.3314,24.3532,134000.0
2011-09-01 11:45:00,33.45,33.52,33.45,33.52,95500.0,24.3459,24.3969,24.3459,24.3969,95500.0
2011-09-01 11:50:00,33.52,33.54,33.45,33.53,118200.0,24.3969,24.4114,24.3459,24.4042,118200.0
2011-09-01 11:55:00,33.53,33.56,33.49,33.53,113300.0,24.4042,24.426,24.375,24.4042,113300.0
2011-09-01 12:00:00,33.52,33.53,33.45,33.46,100100.0,24.3969,24.4042,24.3459,24.3532,100100.0
2011-09-01 12:05:00,33.46,33.49,33.44,33.48,62600.0,24.3532,24.375,24.3387,24.3678,62600.0
2011-09-01 12:10:00,33.48,33.49,33.46,33.47,49800.0,24.3678,24.375,24.3532,24.3605,49800.0
2011-09-01 12:15:00,33.48,33.5,33.42,33.49,49100.0,24.3678,24.3823,24.3241,24.375,49100.0
2011-09-01 12:20:00,33.48,33.56,33.48,33.53,180700.0,24.3678,24.426,24.3678,24.4042,180700.0
2011-09-01 12:25:00,33.53,33.53,33.47,33.51,79700.0,24.4042,24.4042,24.3605,24.3896,79700.0
2011-09-01 12:30:00,33.51,33.53,33.49,33.5,82800.0,24.3896,24.4042,24.375,24.3823,82800.0
2011-09-01 12:35:00,33.49,33.51,33.46,33.47,52100.0,24.375,24.3896,24.3532,24.3605,52100.0
2011-09-01 12:40:00,33.47,33.48,33.41,33.41,58800.0,24.3605,24.3678,24.3168,24.3168,58800.0
2011-09-01 12:45:00,33.41,33.42,33.33,33.34,178200.0,24.3168,24.3241,24.2586,24.2659,178200.0
2011-09-01 12:50:00,33.34,33.38,33.31,33.31,158800.0,24.2659,24.295,24.244,24.244,158800.0
2011-09-01 12:55:00,33.32,33.36,33.29,33.29,206700.0,24.2513,24.2804,24.2295,24.2295,206700.0
2011-09-01 13:00:00,33.29,33.34,33.25,33.31,111700.0,24.2295,24.2659,24.2004,24.244,111700.0
2011-09-01 13:05:00,33.31,33.31,33.23,33.23,66000.0,24.244,24.244,24.1858,24.1858,66000.0
2011-09-01 13:10:00,33.23,33.24,33.17,33.2,218100.0,24.1858,24.1931,24.1421,24.164,218100.0
2011-09-01 13:15:00,33.2,33.2,33.17,33.2,39600.0,24.164,24.164,24.1421,24.164,39600.0
2011-09-01 13:20:00,33.2,33.22,33.08,33.08,134300.0,24.164,24.1785,24.0766,24.0766,134300.0
2011-09-01 13:25:00,33.08,33.19,33.08,33.14,119600.0,24.0766,24.1567,24.0766,24.1203,119600.0
2011-09-01 13:30:00,33.14,33.14,33.08,33.12,111900.0,24.1203,24.1203,24.0766,24.1057,111900.0
2011-09-01 13:35:00,33.13,33.13,33.04,33.05,117800.0,24.113,24.113,24.0475,24.0548,117800.0
2011-09-01 13:40:00,33.05,33.05,32.97,33.02,239100.0,24.0548,24.0548,23.9966,24.033,239100.0
2011-09-01 13:45:00,33.03,33.06,32.98,33.05,215400.0,24.0402,24.0621,24.0039,24.0548,215400.0
2011-09-01 13:50:00,33.05,33.05,32.96,33.0,197300.0,24.0548,24.0548,23.9893,24.0184,197300.0
2011-09-01 13:55:00,33.01,33.06,32.98,32.98,123300.0,24.0257,24.0621,24.0039,24.0039,123300.0
2011-09-01 14:00:00,32.99,33.02,32.91,32.92,234100.0,24.0111,24.033,23.9529,23.9602,234100.0
2011-09-01 14:05:00,32.92,32.93,32.89,32.9,261800.0,23.9602,23.9675,23.9383,23.9456,261800.0
2011-09-01 14:10:00,32.9,32.95,32.89,32.94,125400.0,23.9456,23.982,23.9383,23.9747,125400.0
2011-09-01 14:15:00,32.94,32.97,32.91,32.93,126500.0,23.9747,23.9966,23.9529,23.9675,126500.0
2011-09-01 14:20:00,32.93,32.96,32.91,32.96,102900.0,23.9675,23.9893,23.9529,23.9893,102900.0
2011-09-01 14:25:00,32.96,33.0,32.96,33.0,84000.0,23.9893,24.0184,23.9893,24.0184,84000.0
2011-09-01 14:30:00,33.0,33.06,32.99,33.03,213300.0,24.0184,24.0621,24.0111,24.0402,213300.0
2011-09-01 14:35:00,33.02,33.05,33.0,33.01,127800.0,24.033,24.0548,24.0184,24.0257,127800.0
2011-09-01 14:40:00,33.0,33.02,32.97,32.99,166100.0,24.0184,24.033,23.9966,24.0111,166100.0
2011-09-01 14:45:00,32.98,33.01,32.96,32.99,119900.0,24.0039,24.0257,23.9893,24.0111,119900.0
2011-09-01 14:50:00,33.0,33.01,32.96,33.01,78200.0,24.0184,24.0257,23.9893,24.0257,78200.0
2011-09-01 14:55:00,33.0,33.01,32.96,32.99,83200.0,24.0184,24.0257,23.9893,24.0111,83200.0
2011-09-01 15:00:00,32.99,32.99,32.93,32.94,79700.0,24.0111,24.0111,23.9675,23.9747,79700.0
2011-09-01 15:05:00,32.93,32.97,32.89,32.93,214600.0,23.9675,23.9966,23.9383,23.9675,214600.0
2011-09-01 15:10:00,32.92,32.99,32.9,32.98,167800.0,23.9602,24.0111,23.9456,24.0039,167800.0
2011-09-01 15:15:00,32.97,33.01,32.96,33.0,157500.0,23.9966,24.0257,23.9893,24.0184,157500.0
2011-09-01 15:20:00,33.0,33.01,32.94,33.0,274500.0,24.0184,24.0257,23.9747,24.0184,274500.0
2011-09-01 15:25:00,33.0,33.01,32.96,32.97,207000.0,24.0184,24.0257,23.9893,23.9966,207000.0
2011-09-01 15:30:00,32.98,32.98,32.89,32.9,279200.0,24.0039,24.0039,23.9383,23.9456,279200.0
2011-09-01 15:35:00,32.9,32.95,32.89,32.9,287800.0,23.9456,23.982,23.9383,23.9456,287800.0
2011-09-01 15:40:00,32.9,32.94,32.87,32.94,303200.0,23.9456,23.9747,23.9238,23.9747,303200.0
2011-09-01 15:45:00,32.94,32.99,32.91,32.99,296400.0,23.9747,24.0111,23.9529,24.0111,296400.0
2011-09-01 15:50:00,32.99,33.0,32.91,32.94,297300.0,24.0111,24.0184,23.9529,23.9747,297300.0
2011-09-01 15:55:00,32.94,32.96,32.9,32.93,532400.0,23.9747,23.9893,23.9456,23.9675,532400.0
2011-09-02 09:30:00,32.27,32.34,32.16,32.19,308200.0,23.4871,23.538,23.407,23.4289,308200.0
2011-09-02 09:35:00,32.19,32.22,31.95,31.95,311800.0,23.4289,23.4507,23.2542,23.2542,311800.0
2011-09-02 09:40:00,31.95,32.03,31.92,32.01,219800.0,23.2542,23.3124,23.2324,23.2979,219800.0
2011-09-02 09:45:00,32.0,32.16,31.98,32.12,150400.0,23.2906,23.407,23.276,23.3779,150400.0
2011-09-02 09:50:00,32.12,32.18,32.11,32.16,174800.0,23.3779,23.4216,23.3706,23.407,174800.0
2011-09-02 09:55:00,32.16,32.16,32.06,32.12,179300.0,23.407,23.407,23.3342,23.3779,179300.0
2011-09-02 10:00:00,32.12,32.22,32.11,32.13,205300.0,23.3779,23.4507,23.3706,23.3852,205300.0
2011-09-02 10:05:00,32.13,32.24,32.06,32.22,157600.0,23.3852,23.4653,23.3342,23.4507,157600.0
2011-09-02 10:10:00,32.22,32.26,32.14,32.15,144400.0,23.4507,23.4798,23.3925,23.3998,144400.0
2011-09-02 10:15:00,32.15,32.15,32.07,32.13,105100.0,23.3998,23.3998,23.3415,23.3852,105100.0
2011-09-02 10:20:00,32.13,32.13,32.07,32.08,145400.0,23.3852,23.3852,23.3415,23.3488,145400.0
2011-09-02 10:25:00,32.09,32.19,32.09,32.15,204600.0,23.3561,23.4289,23.3561,23.3998,204600.0
2011-09-02 10:30:00,32.14,32.15,32.08,32.11,118600.0,23.3925,23.3998,23.3488,23.3706,118600.0
2011-09-02 10:35:00,32.12,32.18,32.04,32.09,182500.0,23.3779,23.4216,23.3197,23.3561,182500.0
2011-09-02 10:40:00,32.09,32.15,32.07,32.07,112100.0,23.3561,23.3998,23.3415,23.3415,112100.0
2011-09-02 10:45:00,32.07,32.13,32.06,32.11,120100.0,23.3415,23.3852,23.3342,23.3706,120100.0
2011-09-02 10:50:00,32.12,32.15,32.07,32.08,95100.0,23.3779,23.3998,23.3415,23.3488,95100.0
2011-09-02 10:55:00,32.08,32.18,32.07,32.18,108700.0,23.3488,23.4216,23.3415,23.4216,108700.0
2011-09-02 11:00:00,32.18,32.22,32.14,32.14,148900.0,23.4216,23.4507,23.3925,23.3925,148900.0
2011-09-02 11:05:00,32.15,32.22,32.15,32.18,75600.0,23.3998,23.4507,23.3998,23.4216,75600.0
2011-09-02 11:10:00,32.18,32.3,32.18,32.28,230800.0,23.4216,23.5089,23.4216,23.4944,230800.0
2011-09-02 11:15:00,32.27,32.3,32.21,32.26,103900.0,23.4871,23.5089,23.4434,23.4798,103900.0
2011-09-02 11:20:00,32.26,32.32,32.25,32.25,157000.0,23.4798,23.5235,23.4725,23.4725,157000.0
2011-09-02 11:25:00,32.25,32.33,32.25,32.29,68600.0,23.4725,23.5308,23.4725,23.5016,68600.0
2011-09-02 11:30:00,32.29,32.34,32.26,32.32,327200.0,23.5016,23.538,23.4798,23.5235,327200.0
2011-09-02 11:35:00,32.33,32.4,32.3,32.39,110400.0,23.5308,23.5817,23.5089,23.5744,110400.0
2011-09-02 11:40:00,32.39,32.47,32.39,32.42,258700.0,23.5744,23.6327,23.5744,23.5963,258700.0
2011-09-02 11:45:00,32.42,32.43,32.38,32.4,154300.0,23.5963,23.6035,23.5672,23.5817,154300.0
2011-09-02 11:50:00,32.4,32.43,32.37,32.41,66300.0,23.5817,23.6035,23.5599,23.589,66300.0
2011-09-02 11:55:00,32.41,32.42,32.35,32.41,67100.0,23.589,23.5963,23.5453,23.589,67100.0
2011-09-02 12:00:00,32.41,32.44,32.39,32.43,83700.0,23.589,23.6108,23.5744,23.6035,83700.0
2011-09-02 12:05:00,32.43,32.5,32.43,32.48,108600.0,23.6035,23.6545,23.6035,23.6399,108600.0
2011-09-02 12:10:00,32.47,32.58,32.46,32.57,232600.0,23.6327,23.7127,23.6254,23.7054,232600.0
2011-09-02 12:15:00,32.57,32.57,32.51,32.53,110600.0,23.7054,23.7054,23.6618,23.6763,110600.0
2011-09-02 12:20:00,32.53,32.55,32.5,32.5,116400.0,23.6763,23.6909,23.6545,23.6545,116400.0
2011-09-02 12:25:00,32.49,32.49,32.44,32.48,47100.0,23.6472,23.6472,23.6108,23.6399,47100.0
2011-09-02 12:30:00,32.47,32.49,32.45,32.49,62400.0,23.6327,23.6472,23.6181,23.6472,62400.0
2011-09-02 12:35:00,32.49,32.53,32.48,32.52,50000.0,23.6472,23.6763,23.6399,23.669,50000.0
2011-09-02 12:40:00,32.52,32.53,32.49,32.52,104900.0,23.669,23.6763,23.6472,23.669,104900.0
2011-09-02 12:45:00,32.52,32.54,32.5,32.53,69000.0,23.669,23.6836,23.6545,23.6763,69000.0
2011-09-02 12:50:00,32.52,32.54,32.5,32.5,93800.0,23.669,23.6836,23.6545,23.6545,93800.0
2011-09-02 12:55:00,32.51,32.53,32.5,32.53,69700.0,23.6618,23.6763,23.6545,23.6763,69700.0
2011-09-02 13:00:00,32.52,32.54,32.5,32.51,120600.0,23.669,23.6836,23.6545,23.6618,120600.0
2011-09-02 13:05:00,32.5,32.51,32.45,32.45,72800.0,23.6545,23.6618,23.6181,23.6181,72800.0
2011-09-02 13:10:00,32.45,32.46,32.37,32.37,127600.0,23.6181,23.6254,23.5599,23.5599,127600.0
2011-09-02 13:15:00,32.36,32.41,32.35,32.38,88100.0,23.5526,23.589,23.5453,23.5672,88100.0
2011-09-02 13:20:00,32.39,32.42,32.39,32.4,51000.0,23.5744,23.5963,23.5744,23.5817,51000.0
2011-09-02 13:25:00,32.4,32.42,32.4,32.41,45900.0,23.5817,23.5963,23.5817,23.589,45900.0
2011-09-02 13:30:00,32.41,32.47,32.4,32.42,92800.0,23.589,23.6327,23.5817,23.5963,92800.0
2011-09-02 13:35:00,32.42,32.43,32.35,32.36,62400.0,23.5963,23.6035,23.5453,23.5526,62400.0
2011-09-02 13:40:00,32.36,32.36,32.32,32.32,106800.0,23.5526,23.5526,23.5235,23.5235,106800.0
2011-09-02 13:45:00,32.32,32.39,32.32,32.39,68500.0,23.5235,23.5744,23.5235,23.5744,68500.0
2011-09-02 13:50:00,32.38,32.44,32.38,32.38,135500.0,23.5672,23.6108,23.5672,23.5672,135500.0
2011-09-02 13:55:00,32.39,32.44,32.38,32.43,41300.0,23.5744,23.6108,23.5672,23.6035,41300.0
2011-09-02 14:00:00,32.43,32.45,32.41,32.42,82900.0,23.6035,23.6181,23.589,23.5963,82900.0
2011-09-02 14:05:00,32.42,32.45,32.41,32.41,68600.0,23.5963,23.6181,23.589,23.589,68600.0
2011-09-02 14:10:00,32.42,32.44,32.32,32.37,316300.0,23.5963,23.6108,23.5235,23.5599,316300.0
2011-09-02 14:15:00,32.37,32.39,32.34,32.37,93600.0,23.5599,23.5744,23.538,23.5599,93600.0
2011-09-02 14:20:00,32.37,32.39,32.33,32.34,110600.0,23.5599,23.5744,23.5308,23.538,110600.0
2011-09-02 14:25:00,32.34,32.39,32.33,32.38,94700.0,23.538,23.5744,23.5308,23.5672,94700.0
2011-09-02 14:30:00,32.38,32.39,32.27,32.3,228200.0,23.5672,23.5744,23.4871,23.5089,228200.0
2011-09-02 14:35:00,32.3,32.32,32.29,32.31,59000.0,23.5089,23.5235,23.5016,23.5162,59000.0
2011-09-02 14:40:00,32.31,32.35,32.31,32.31,90200.0,23.5162,23.5453,23.5162,23.5162,90200.0
2011-09-02 14:45:00,32.3,32.33,32.24,32.25,101800.0,23.5089,23.5308,23.4653,23.4725,101800.0
2011-09-02 14:50:00,32.24,32.3,32.24,32.3,197700.0,23.4653,23.5089,23.4653,23.5089,197700.0
2011-09-02 14:55:00,32.29,32.3,32.23,32.24,160400.0,23.5016,23.5089,23.458,23.4653,160400.0
2011-09-02 15:00:00,32.24,32.26,32.16,32.16,139300.0,23.4653,23.4798,23.407,23.407,139300.0
2011-09-02 15:05:00,32.16,32.19,32.16,32.17,120200.0,23.407,23.4289,23.407,23.4143,120200.0
2011-09-02 15:10:00,32.17,32.19,32.13,32.19,157400.0,23.4143,23.4289,23.3852,23.4289,157400.0
2011-09-02 15:15:00,32.18,32.2,32.13,32.2,156600.0,23.4216,23.4361,23.3852,23.4361,156600.0
2011-09-02 15:20:00,32.2,32.22,32.18,32.2,122100.0,23.4361,23.4507,23.4216,23.4361,122100.0
2011-09-02 15:25:00,32.2,32.21,32.16,32.2,167800.0,23.4361,23.4434,23.407,23.4361,167800.0
2011-09-02 15:30:00,32.2,32.23,32.17,32.23,194000.0,23.4361,23.458,23.4143,23.458,194000.0
2011-09-02 15:35:00,32.23,32.26,32.18,32.23,240300.0,23.458,23.4798,23.4216,23.458,240300.0
2011-09-02 15:40:00,32.23,32.29,32.22,32.26,309400.0,23.458,23.5016,23.4507,23.4798,309400.0
2011-09-02 15:45:00,32.26,32.28,32.2,32.22,395600.0,23.4798,23.4944,23.4361,23.4507,395600.0
2011-09-02 15:50:00,32.22,32.27,32.19,32.26,367600.0,23.4507,23.4871,23.4289,23.4798,367600.0
2011-09-02 15:55:00,32.27,32.29,32.17,32.17,468400.0,23.4871,23.5016,23.4143,23.4143,468400.0
2011-09-06 09:30:00,31.13,31.41,31.08,31.4,290900.0,22.6574,22.8612,22.621,22.8539,290900.0
2011-09-06 09:35:00,31.41,31.51,31.4,31.43,341000.0,22.8612,22.9339,22.8539,22.8757,341000.0
2011-09-06 09:40:00,31.44,31.59,31.43,31.52,376800.0,22.883,22.9922,22.8757,22.9412,376800.0
2011-09-06 09:45:00,31.53,31.55,31.43,31.45,150000.0,22.9485,22.9631,22.8757,22.8903,150000.0
2011-09-06 09:50:00,31.45,31.51,31.39,31.49,170100.0,22.8903,22.9339,22.8466,22.9194,170100.0
2011-09-06 09:55:00,31.48,31.61,31.48,31.53,112300.0,22.9121,23.0067,22.9121,22.9485,112300.0
2011-09-06 10:00:00,31.54,31.69,31.54,31.67,468100.0,22.9558,23.0649,22.9558,23.0504,468100.0
2011-09-06 10:05:00,31.67,31.68,31.56,31.62,119300.0,23.0504,23.0577,22.9703,23.014,119300.0
2011-09-06 10:10:00,31.63,31.65,31.45,31.46,172900.0,23.0213,23.0358,22.8903,22.8975,172900.0
2011-09-06 10:15:00,31.46,31.5,31.43,31.43,196500.0,22.8975,22.9267,22.8757,22.8757,196500.0
2011-09-06 10:20:00,31.44,31.47,31.35,31.35,133300.0,22.883,22.9048,22.8175,22.8175,133300.0
2011-09-06 10:25:00,31.35,31.36,31.2,31.21,270100.0,22.8175,22.8248,22.7083,22.7156,270100.0
2011-09-06 10:30:00,31.2,31.28,31.19,31.24,126400.0,22.7083,22.7665,22.701,22.7374,126400.0
2011-09-06 10:35:00,31.24,31.32,31.24,31.27,198700.0,22.7374,22.7957,22.7374,22.7593,198700.0
2011-09-06 10:40:00,31.27,31.35,31.27,31.32,242600.0,22.7593,22.8175,22.7593,22.7957,242600.0
2011-09-06 10:45:00,31.32,31.37,31.27,31.36,267100.0,22.7957,22.832,22.7593,22.8248,267100.0
2011-09-06 10:50:00,31.36,31.48,31.35,31.48,87500.0,22.8248,22.9121,22.8175,22.9121,87500.0
2011-09-06 10:55:00,31.49,31.49,31.41,31.49,106000.0,22.9194,22.9194,22.8612,22.9194,106000.0
2011-09-06 11:00:00,31.49,31.52,31.46,31.47,133400.0,22.9194,22.9412,22.8975,22.9048,133400.0
2011-09-06 11:05:00,31.46,31.5,31.43,31.48,90000.0,22.8975,22.9267,22.8757,22.9121,90000.0
2011-09-06 11:10:00,31.49,31.57,31.45,31.55,136900.0,22.9194,22.9776,22.8903,22.9631,136900.0
2011-09-06 11:15:00,31.55,31.67,31.55,31.61,147800.0,22.9631,23.0504,22.9631,23.0067,147800.0
2011-09-06 11:20:00,31.6,31.62,31.52,31.57,107800.0,22.9994,23.014,22.9412,22.9776,107800.0
2011-09-06 11:25:00,31.58,31.61,31.53,31.6,62200.0,22.9849,23.0067,22.9485,22.9994,62200.0
2011-09-06 11:30:00,31.6,31.69,31.59,31.6,142300.0,22.9994,23.0649,22.9922,22.9994,142300.0
2011-09-06 11:35:00,31.59,31.61,31.53,31.54,111000.0,22.9922,23.0067,22.9485,22.9558,111000.0
2011-09-06 11:40:00,31.53,31.63,31.51,31.63,144200.0,22.9485,23.0213,22.9339,23.0213,144200.0
2011-09-06 11:45:00,31.63,31.64,31.53,31.57,134800.0,23.0213,23.0286,22.9485,22.9776,134800.0
2011-09-06 11:50:00,31.57,31.64,31.57,31.64,68100.0,22.9776,23.0286,22.9776,23.0286,68100.0
2011-09-06 11:55:00,31.63,31.73,31.63,31.68,72900.0,23.0213,23.0941,23.0213,23.0577,72900.0
2011-09-06 12:00:00,31.67,31.7,31.63,31.63,44700.0,23.0504,23.0722,23.0213,23.0213,44700.0
2011-09-06 12:05:00,31.64,31.71,31.63,31.63,84200.0,23.0286,23.0795,23.0213,23.0213,84200.0
2011-09-06 12:10:00,31.62,31.65,31.59,31.65,38000.0,23.014,23.0358,22.9922,23.0358,38000.0
2011-09-06 12:15:00,31.65,31.7,31.64,31.69,99700.0,23.0358,23.0722,23.0286,23.0649,99700.0
2011-09-06 12:20:00,31.69,31.77,31.69,31.74,93700.0,23.0649,23.1232,23.0649,23.1013,93700.0
2011-09-06 12:25:00,31.74,31.76,31.73,31.73,73500.0,23.1013,23.1159,23.0941,23.0941,73500.0
2011-09-06 12:30:00,31.73,31.74,31.67,31.68,118300.0,23.0941,23.1013,23.0504,23.0577,118300.0
2011-09-06 12:35:00,31.68,31.7,31.63,31.68,55900.0,23.0577,23.0722,23.0213,23.0577,55900.0
2011-09-06 12:40:00,31.67,31.68,31.65,31.68,77400.0,23.0504,23.0577,23.0358,23.0577,77400.0
2011-09-06 12:45:00,31.68,31.71,31.67,31.7,47000.0,23.0577,23.0795,23.0504,23.0722,47000.0
2011-09-06 12:50:00,31.69,31.71,31.65,31.66,64300.0,23.0649,23.0795,23.0358,23.0431,64300.0
2011-09-06 12:55:00,31.65,31.7,31.64,31.69,36400.0,23.0358,23.0722,23.0286,23.0649,36400.0
2011-09-06 13:00:00,31.7,31.71,31.64,31.66,66700.0,23.0722,23.0795,23.0286,23.0431,66700.0
2011-09-06 13:05:00,31.67,31.74,31.67,31.7,68000.0,23.0504,23.1013,23.0504,23.0722,68000.0
2011-09-06 13:10:00,31.71,31.79,31.7,31.76,58000.0,23.0795,23.1377,23.0722,23.1159,58000.0
2011-09-06 13:15:00,31.75,31.76,31.71,31.73,88100.0,23.1086,23.1159,23.0795,23.0941,88100.0
2011-09-06 13:20:00,31.74,31.79,31.73,31.76,77100.0,23.1013,23.1377,23.0941,23.1159,77100.0
2011-09-06 13:25:00,31.76,31.76,31.7,31.71,67900.0,23.1159,23.1159,23.0722,23.0795,67900.0
2011-09-06 13:30:00,31.7,31.7,31.64,31.67,83700.0,23.0722,23.0722,23.0286,23.0504,83700.0
2011-09-06 13:35:00,31.67,31.74,31.66,31.74,66300.0,23.0504,23.1013,23.0431,23.1013,66300.0
2011-09-06 13:40:00,31.73,31.81,31.71,31.81,82200.0,23.0941,23.1523,23.0795,23.1523,82200.0
2011-09-06 13:45:00,31.81,31.87,31.8,31.87,115800.0,23.1523,23.196,23.145,23.196,115800.0
2011-09-06 13:50:00,31.88,31.9,31.84,31.89,78300.0,23.2032,23.2178,23.1741,23.2105,78300.0
2011-09-06 13:55:00,31.88,31.9,31.86,31.88,99000.0,23.2032,23.2178,23.1887,23.2032,99000.0
2011-09-06 14:00:00,31.88,31.91,31.86,31.87,108100.0,23.2032,23.2251,23.1887,23.196,108100.0
2011-09-06 14:05:00,31.88,31.97,31.87,31.96,238600.0,23.2032,23.2687,23.196,23.2615,238600.0
2011-09-06 14:10:00,31.96,32.03,31.96,32.0,136900.0,23.2615,23.3124,23.2615,23.2906,136900.0
2011-09-06 14:15:00,32.01,32.05,32.0,32.04,126200.0,23.2979,23.327,23.2906,23.3197,126200.0
2011-09-06 14:20:00,32.04,32.05,32.0,32.03,117300.0,23.3197,23.327,23.2906,23.3124,117300.0
2011-09-06 14:25:00,32.02,32.09,32.02,32.02,94400.0,23.3051,23.3561,23.3051,23.3051,94400.0
2011-09-06 14:30:00,32.02,32.02,31.96,31.98,120400.0,23.3051,23.3051,23.2615,23.276,120400.0
2011-09-06 14:35:00,31.98,31.99,31.92,31.93,81200.0,23.276,23.2833,23.2324,23.2396,81200.0
2011-09-06 14:40:00,31.92,31.94,31.88,31.94,86700.0,23.2324,23.2469,23.2032,23.2469,86700.0
2011-09-06 14:45:00,31.94,31.94,31.85,31.86,67600.0,23.2469,23.2469,23.1814,23.1887,67600.0
2011-09-06 14:50:00,31.86,31.89,31.83,31.85,72200.0,23.1887,23.2105,23.1668,23.1814,72200.0
2011-09-06 14:55:00,31.85,31.88,31.84,31.87,66400.0,23.1814,23.2032,23.1741,23.196,66400.0
2011-09-06 15:00:00,31.87,31.88,31.81,31.83,96200.0,23.196,23.2032,23.1523,23.1668,96200.0
2011-09-06 15:05:00,31.83,31.85,31.79,31.81,86200.0,23.1668,23.1814,23.1377,23.1523,86200.0
2011-09-06 15:10:00,31.81,31.82,31.76,31.76,132300.0,23.1523,23.1596,23.1159,23.1159,132300.0
2011-09-06 15:15:00,31.75,31.79,31.73,31.76,107000.0,23.1086,23.1377,23.0941,23.1159,107000.0
2011-09-06 15:20:00,31.76,31.86,31.75,31.85,143700.0,23.1159,23.1887,23.1086,23.1814,143700.0
2011-09-06 15:25:00,31.84,31.89,31.79,31.8,155500.0,23.1741,23.2105,23.1377,23.145,155500.0
2011-09-06 15:30:00,31.8,31.81,31.73,31.76,301800.0,23.145,23.1523,23.0941,23.1159,301800.0
2011-09-06 15:35:00,31.76,31.89,31.75,31.89,222200.0,23.1159,23.2105,23.1086,23.2105,222200.0
2011-09-06 15:40:00,31.89,31.95,31.87,31.94,239300.0,23.2105,23.2542,23.196,23.2469,239300.0
2011-09-06 15:45:00,31.93,32.0,31.89,31.97,370100.0,23.2396,23.2906,23.2105,23.2687,370100.0
2011-09-06 15:50:00,31.97,32.09,31.94,32.06,413900.0,23.2687,23.3561,23.2469,23.3342,413900.0
2011-09-06 15:55:00,32.06,32.12,32.03,32.06,700600.0,23.3342,23.3779,23.3124,23.3342,700600.0
2011-09-07 09:30:00,32.59,32.64,32.44,32.45,243300.0,23.72,23.7564,23.6108,23.6181,243300.0
2011-09-07 09:35:00,32.44,32.47,32.38,32.45,402100.0,23.6108,23.6327,23.5672,23.6181,402100.0
2011-09-07 09:40:00,32.45,32.55,32.41,32.51,269700.0,23.6181,23.6909,23.589,23.6618,269700.0
2011-09-07 09:45:00,32.51,32.52,32.45,32.48,174700.0,23.6618,23.669,23.6181,23.6399,174700.0
2011-09-07 09:50:00,32.48,32.54,32.41,32.44,427000.0,23.6399,23.6836,23.589,23.6108,427000.0
2011-09-07 09:55:00,32.44,32.51,32.43,32.51,201400.0,23.6108,23.6618,23.6035,23.6618,201400.0
2011-09-07 10:00:00,32.51,32.54,32.47,32.54,189000.0,23.6618,23.6836,23.6327,23.6836,189000.0
2011-09-07 10:05:00,32.54,32.58,32.49,32.55,208600.0,23.6836,23.7127,23.6472,23.6909,208600.0
2011-09-07 10:10:00,32.55,32.56,32.49,32.52,194700.0,23.6909,23.6982,23.6472,23.669,194700.0
2011-09-07 10:15:00,32.52,32.56,32.49,32.52,168300.0,23.669,23.6982,23.6472,23.669,168300.0
2011-09-07 10:20:00,32.52,32.56,32.51,32.55,206100.0,23.669,23.6982,23.6618,23.6909,206100.0
2011-09-07 10:25:00,32.55,32.56,32.44,32.45,135300.0,23.6909,23.6982,23.6108,23.6181,135300.0
2011-09-07 10:30:00,32.45,32.47,32.4,32.41,142600.0,23.6181,23.6327,23.5817,23.589,142600.0
2011-09-07 10:35:00,32.4,32.41,32.36,32.36,383500.0,23.5817,23.589,23.5526,23.5526,383500.0
2011-09-07 10:40:00,32.36,32.39,32.35,32.39,214700.0,23.5526,23.5744,23.5453,23.5744,214700.0
2011-09-07 10:45:00,32.39,32.41,32.35,32.36,125700.0,23.5744,23.589,23.5453,23.5526,125700.0
2011-09-07 10:50:00,32.36,32.38,32.35,32.38,121200.0,23.5526,23.5672,23.5453,23.5672,121200.0
2011-09-07 10:55:00,32.37,32.4,32.35,32.4,124600.0,23.5599,23.5817,23.5453,23.5817,124600.0
2011-09-07 11:00:00,32.4,32.42,32.38,32.4,148400.0,23.5817,23.5963,23.5672,23.5817,148400.0
2011-09-07 11:05:00,32.4,32.42,32.39,32.4,317300.0,23.5817,23.5963,23.5744,23.5817,317300.0
2011-09-07 11:10:00,32.4,32.48,32.39,32.47,146800.0,23.5817,23.6399,23.5744,23.6327,146800.0
2011-09-07 11:15:00,32.47,32.52,32.43,32.51,206300.0,23.6327,23.669,23.6035,23.6618,206300.0
2011-09-07 11:20:00,32.51,32.56,32.49,32.53,133600.0,23.6618,23.6982,23.6472,23.6763,133600.0
2011-09-07 11:25:00,32.54,32.6,32.53,32.56,208200.0,23.6836,23.7273,23.6763,23.6982,208200.0
2011-09-07 11:30:00,32.56,32.57,32.52,32.55,144400.0,23.6982,23.7054,23.669,23.6909,144400.0
2011-09-07 11:35:00,32.55,32.57,32.53,32.53,98200.0,23.6909,23.7054,23.6763,23.6763,98200.0
2011-09-07 11:40:00,32.53,32.56,32.53,32.55,100800.0,23.6763,23.6982,23.6763,23.6909,100800.0
2011-09-07 11:45:00,32.55,32.56,32.53,32.55,148700.0,23.6909,23.6982,23.6763,23.6909,148700.0
2011-09-07 11:50:00,32.55,32.57,32.54,32.56,84100.0,23.6909,23.7054,23.6836,23.6982,84100.0
2011-09-07 11:55:00,32.56,32.59,32.56,32.57,104700.0,23.6982,23.72,23.6982,23.7054,104700.0
2011-09-07 12:00:00,32.58,32.58,32.54,32.54,69600.0,23.7127,23.7127,23.6836,23.6836,69600.0
2011-09-07 12:05:00,32.54,32.55,32.52,32.53,59800.0,23.6836,23.6909,23.669,23.6763,59800.0
2011-09-07 12:10:00,32.53,32.56,32.52,32.55,89000.0,23.6763,23.6982,23.669,23.6909,89000.0
2011-09-07 12:15:00,32.55,32.57,32.54,32.57,48400.0,23.6909,23.7054,23.6836,23.7054,48400.0
2011-09-07 12:20:00,32.57,32.58,32.53,32.58,72200.0,23.7054,23.7127,23.6763,23.7127,72200.0
2011-09-07 12:25:00,32.58,32.59,32.56,32.59,74000.0,23.7127,23.72,23.6982,23.72,74000.0
2011-09-07 12:30:00,32.59,32.64,32.59,32.63,80200.0,23.72,23.7564,23.72,23.7491,80200.0
2011-09-07 12:35:00,32.63,32.64,32.61,32.61,55300.0,23.7491,23.7564,23.7346,23.7346,55300.0
2011-09-07 12:40:00,32.61,32.63,32.6,32.61,74700.0,23.7346,23.7491,23.7273,23.7346,74700.0
2011-09-07 12:45:00,32.61,32.62,32.6,32.61,88300.0,23.7346,23.7418,23.7273,23.7346,88300.0
2011-09-07 12:50:00,32.61,32.63,32.6,32.63,44800.0,23.7346,23.7491,23.7273,23.7491,44800.0
2011-09-07 12:55:00,32.63,32.66,32.63,32.64,72500.0,23.7491,23.7709,23.7491,23.7564,72500.0
2011-09-07 13:00:00,32.64,32.68,32.63,32.68,73600.0,23.7564,23.7855,23.7491,23.7855,73600.0
2011-09-07 13:05:00,32.69,32.71,32.67,32.67,160500.0,23.7928,23.8073,23.7782,23.7782,160500.0
2011-09-07 13:10:00,32.67,32.7,32.67,32.7,55800.0,23.7782,23.8001,23.7782,23.8001,55800.0
2011-09-07 13:15:00,32.69,32.7,32.67,32.69,55500.0,23.7928,23.8001,23.7782,23.7928,55500.0
2011-09-07 13:20:00,32.69,32.69,32.66,32.69,34400.0,23.7928,23.7928,23.7709,23.7928,34400.0
2011-09-07 13:25:00,32.69,32.7,32.66,32.68,28500.0,23.7928,23.8001,23.7709,23.7855,28500.0
2011-09-07 13:30:00,32.68,32.7,32.66,32.66,81600.0,23.7855,23.8001,23.7709,23.7709,81600.0
2011-09-07 13:35:00,32.67,32.67,32.64,32.66,50300.0,23.7782,23.7782,23.7564,23.7709,50300.0
2011-09-07 13:40:00,32.66,32.67,32.64,32.67,79600.0,23.7709,23.7782,23.7564,23.7782,79600.0
2011-09-07 13:45:00,32.67,32.7,32.66,32.7,75400.0,23.7782,23.8001,23.7709,23.8001,75400.0
2011-09-07 13:50:00,32.7,32.71,32.69,32.7,70300.0,23.8001,23.8073,23.7928,23.8001,70300.0
2011-09-07 13:55:00,32.7,32.71,32.69,32.69,134700.0,23.8001,23.8073,23.7928,23.7928,134700.0
2011-09-07 14:00:00,32.69,32.73,32.67,32.7,566100.0,23.7928,23.8219,23.7782,23.8001,566100.0
2011-09-07 14:05:00,32.7,32.77,32.7,32.77,170500.0,23.8001,23.851,23.8001,23.851,170500.0
2011-09-07 14:10:00,32.77,32.79,32.75,32.77,133200.0,23.851,23.8656,23.8365,23.851,133200.0
2011-09-07 14:15:00,32.77,32.78,32.75,32.76,154600.0,23.851,23.8583,23.8365,23.8437,154600.0
2011-09-07 14:20:00,32.75,32.77,32.75,32.76,73500.0,23.8365,23.851,23.8365,23.8437,73500.0
2011-09-07 14:25:00,32.76,32.78,32.75,32.78,130700.0,23.8437,23.8583,23.8365,23.8583,130700.0
2011-09-07 14:30:00,32.77,32.78,32.72,32.72,175800.0,23.851,23.8583,23.8146,23.8146,175800.0
2011-09-07 14:35:00,32.72,32.75,32.72,32.75,91300.0,23.8146,23.8365,23.8146,23.8365,91300.0
2011-09-07 14:40:00,32.75,32.76,32.74,32.76,140700.0,23.8365,23.8437,23.8292,23.8437,140700.0
2011-09-07 14:45:00,32.76,32.76,32.75,32.75,70900.0,23.8437,23.8437,23.8365,23.8365,70900.0
2011-09-07 14:50:00,32.76,32.77,32.75,32.75,114100.0,23.8437,23.851,23.8365,23.8365,114100.0
2011-09-07 14:55:00,32.75,32.8,32.74,32.77,156200.0,23.8365,23.8728,23.8292,23.851,156200.0
2011-09-07 15:00:00,32.78,32.78,32.74,32.74,147200.0,23.8583,23.8583,23.8292,23.8292,147200.0
2011-09-07 15:05:00,32.74,32.74,32.7,32.74,134300.0,23.8292,23.8292,23.8001,23.8292,134300.0
2011-09-07 15:10:00,32.73,32.74,32.71,32.74,121600.0,23.8219,23.8292,23.8073,23.8292,121600.0
2011-09-07 15:15:00,32.74,32.76,32.72,32.74,158500.0,23.8292,23.8437,23.8146,23.8292,158500.0
2011-09-07 15:20:00,32.75,32.76,32.74,32.76,59000.0,23.8365,23.8437,23.8292,23.8437,59000.0
2011-09-07 15:25:00,32.76,32.78,32.74,32.78,142100.0,23.8437,23.8583,23.8292,23.8583,142100.0
2011-09-07 15:30:00,32.78,32.8,32.75,32.75,131900.0,23.8583,23.8728,23.8365,23.8365,131900.0
2011-09-07 15:35:00,32.75,32.76,32.71,32.73,194400.0,23.8365,23.8437,23.8073,23.8219,194400.0
2011-09-07 15:40:00,32.74,32.76,32.72,32.72,177900.0,23.8292,23.8437,23.8146,23.8146,177900.0
2011-09-07 15:45:00,32.72,32.78,32.7,32.7,270200.0,23.8146,23.8583,23.8001,23.8001,270200.0
2011-09-07 15:50:00,32.7,32.76,32.68,32.75,336300.0,23.8001,23.8437,23.7855,23.8365,336300.0
2011-09-07 15:55:00,32.75,32.85,32.75,32.85,805500.0,23.8365,23.9092,23.8365,23.9092,805500.0
2011-09-08 09:30:00,32.7,32.74,32.65,32.66,192800.0,23.8001,23.8292,23.7637,23.7709,192800.0
2011-09-08 09:35:00,32.66,32.75,32.64,32.69,204900.0,23.7709,23.8365,23.7564,23.7928,204900.0
2011-09-08 09:40:00,32.69,32.8,32.65,32.79,149600.0,23.7928,23.8728,23.7637,23.8656,149600.0
2011-09-08 09:45:00,32.79,32.79,32.69,32.69,129400.0,23.8656,23.8656,23.7928,23.7928,129400.0
2011-09-08 09:50:00,32.7,32.71,32.61,32.62,95800.0,23.8001,23.8073,23.7346,23.7418,95800.0
2011-09-08 09:55:00,32.62,32.68,32.55,32.67,127900.0,23.7418,23.7855,23.6909,23.7782,127900.0
2011-09-08 10:00:00,32.68,32.7,32.6,32.68,141500.0,23.7855,23.8001,23.7273,23.7855,141500.0
2011-09-08 10:05:00,32.69,32.72,32.64,32.7,158100.0,23.7928,23.8146,23.7564,23.8001,158100.0
2011-09-08 10:10:00,32.7,32.71,32.63,32.64,126400.0,23.8001,23.8073,23.7491,23.7564,126400.0
2011-09-08 10:15:00,32.63,32.73,32.59,32.73,112600.0,23.7491,23.8219,23.72,23.8219,112600.0
2011-09-08 10:20:00,32.73,32.78,32.71,32.71,86800.0,23.8219,23.8583,23.8073,23.8073,86800.0
2011-09-08 10:25:00,32.72,32.81,32.72,32.73,98600.0,23.8146,23.8801,23.8146,23.8219,98600.0
2011-09-08 10:30:00,32.72,32.8,32.72,32.78,83600.0,23.8146,23.8728,23.8146,23.8583,83600.0
2011-09-08 10:35:00,32.78,32.8,32.72,32.73,89200.0,23.8583,23.8728,23.8146,23.8219,89200.0
2011-09-08 10:40:00,32.74,32.76,32.69,32.73,168900.0,23.8292,23.8437,23.7928,23.8219,168900.0
2011-09-08 10:45:00,32.74,32.76,32.61,32.62,100100.0,23.8292,23.8437,23.7346,23.7418,100100.0
2011-09-08 10:50:00,32.62,32.71,32.62,32.7,66400.0,23.7418,23.8073,23.7418,23.8001,66400.0
2011-09-08 10:55:00,32.71,32.83,32.71,32.83,75900.0,23.8073,23.8947,23.8073,23.8947,75900.0
2011-09-08 11:00:00,32.82,32.88,32.8,32.84,66500.0,23.8874,23.9311,23.8728,23.902,66500.0
2011-09-08 11:05:00,32.83,32.88,32.82,32.86,128600.0,23.8947,23.9311,23.8874,23.9165,128600.0
2011-09-08 11:10:00,32.86,32.89,32.84,32.87,97400.0,23.9165,23.9383,23.902,23.9238,97400.0
2011-09-08 11:15:00,32.86,32.87,32.79,32.79,165300.0,23.9165,23.9238,23.8656,23.8656,165300.0
2011-09-08 11:20:00,32.79,32.81,32.73,32.73,122500.0,23.8656,23.8801,23.8219,23.8219,122500.0
2011-09-08 11:25:00,32.73,32.78,32.73,32.76,77000.0,23.8219,23.8583,23.8219,23.8437,77000.0
2011-09-08 11:30:00,32.76,32.8,32.73,32.8,73200.0,23.8437,23.8728,23.8219,23.8728,73200.0
2011-09-08 11:35:00,32.8,32.88,32.8,32.87,55800.0,23.8728,23.9311,23.8728,23.9238,55800.0
2011-09-08 11:40:00,32.87,32.88,32.85,32.86,67200.0,23.9238,23.9311,23.9092,23.9165,67200.0
2011-09-08 11:45:00,32.86,32.87,32.81,32.83,108100.0,23.9165,23.9238,23.8801,23.8947,108100.0
2011-09-08 11:50:00,32.82,32.88,32.79,32.79,98500.0,23.8874,23.9311,23.8656,23.8656,98500.0
2011-09-08 11:55:00,32.8,32.8,32.73,32.76,104900.0,23.8728,23.8728,23.8219,23.8437,104900.0
2011-09-08 12:00:00,32.75,32.75,32.65,32.65,140800.0,23.8365,23.8365,23.7637,23.7637,140800.0
2011-09-08 12:05:00,32.66,32.7,32.65,32.7,85000.0,23.7709,23.8001,23.7637,23.8001,85000.0
2011-09-08 12:10:00,32.69,32.72,32.68,32.7,45200.0,23.7928,23.8146,23.7855,23.8001,45200.0
2011-09-08 12:15:00,32.7,32.7,32.67,32.68,36800.0,23.8001,23.8001,23.7782,23.7855,36800.0
2011-09-08 12:20:00,32.68,32.76,32.68,32.74,108400.0,23.7855,23.8437,23.7855,23.8292,108400.0
2011-09-08 12:25:00,32.74,32.77,32.73,32.75,158900.0,23.8292,23.851,23.8219,23.8365,158900.0
2011-09-08 12:30:00,32.76,32.77,32.7,32.72,77500.0,23.8437,23.851,23.8001,23.8146,77500.0
2011-09-08 12:35:00,32.72,32.75,32.72,32.73,49200.0,23.8146,23.8365,23.8146,23.8219,49200.0
2011-09-08 12:40:00,32.73,32.8,32.71,32.75,71900.0,23.8219,23.8728,23.8073,23.8365,71900.0
2011-09-08 12:45:00,32.76,32.76,32.7,32.73,52500.0,23.8437,23.8437,23.8001,23.8219,52500.0
2011-09-08 12:50:00,32.74,32.82,32.73,32.81,61600.0,23.8292,23.8874,23.8219,23.8801,61600.0
2011-09-08 12:55:00,32.81,32.84,32.78,32.81,52400.0,23.8801,23.902,23.8583,23.8801,52400.0
2011-09-08 13:00:00,32.82,32.83,32.77,32.8,39700.0,23.8874,23.8947,23.851,23.8728,39700.0
2011-09-08 13:05:00,32.8,32.82,32.78,32.81,44600.0,23.8728,23.8874,23.8583,23.8801,44600.0
2011-09-08 13:10:00,32.8,32.82,32.74,32.75,69500.0,23.8728,23.8874,23.8292,23.8365,69500.0
2011-09-08 13:15:00,32.75,32.78,32.73,32.78,42500.0,23.8365,23.8583,23.8219,23.8583,42500.0
2011-09-08 13:20:00,32.79,32.79,32.74,32.74,38600.0,23.8656,23.8656,23.8292,23.8292,38600.0
2011-09-08 13:25:00,32.75,32.79,32.73,32.75,51700.0,23.8365,23.8656,23.8219,23.8365,51700.0
2011-09-08 13:30:00,32.75,32.81,32.62,32.66,217400.0,23.8365,23.8801,23.7418,23.7709,217400.0
2011-09-08 13:35:00,32.65,32.73,32.65,32.68,75800.0,23.7637,23.8219,23.7637,23.7855,75800.0
2011-09-08 13:40:00,32.68,32.68,32.48,32.49,185000.0,23.7855,23.7855,23.6399,23.6472,185000.0
2011-09-08 13:45:00,32.49,32.56,32.48,32.53,176400.0,23.6472,23.6982,23.6399,23.6763,176400.0
2011-09-08 13:50:00,32.54,32.54,32.47,32.52,160700.0,23.6836,23.6836,23.6327,23.669,160700.0
2011-09-08 13:55:00,32.52,32.56,32.5,32.51,133000.0,23.669,23.6982,23.6545,23.6618,133000.0
2011-09-08 14:00:00,32.51,32.54,32.44,32.53,114400.0,23.6618,23.6836,23.6108,23.6763,114400.0
2011-09-08 14:05:00,32.54,32.55,32.49,32.53,105000.0,23.6836,23.6909,23.6472,23.6763,105000.0
2011-09-08 14:10:00,32.52,32.52,32.45,32.48,96300.0,23.669,23.669,23.6181,23.6399,96300.0
2011-09-08 14:15:00,32.49,32.52,32.44,32.47,65000.0,23.6472,23.669,23.6108,23.6327,65000.0
2011-09-08 14:20:00,32.47,32.47,32.36,32.38,129100.0,23.6327,23.6327,23.5526,23.5672,129100.0
2011-09-08 14:25:00,32.37,32.4,32.33,32.38,106800.0,23.5599,23.5817,23.5308,23.5672,106800.0
2011-09-08 14:30:00,32.38,32.44,32.35,32.44,135900.0,23.5672,23.6108,23.5453,23.6108,135900.0
2011-09-08 14:35:00,32.43,32.45,32.4,32.42,69900.0,23.6035,23.6181,23.5817,23.5963,69900.0
2011-09-08 14:40:00,32.43,32.49,32.42,32.48,128500.0,23.6035,23.6472,23.5963,23.6399,128500.0
2011-09-08 14:45:00,32.49,32.49,32.43,32.43,96200.0,23.6472,23.6472,23.6035,23.6035,96200.0
2011-09-08 14:50:00,32.44,32.49,32.4,32.43,99700.0,23.6108,23.6472,23.5817,23.6035,99700.0
2011-09-08 14:55:00,32.43,32.48,32.42,32.48,57500.0,23.6035,23.6399,23.5963,23.6399,57500.0
2011-09-08 15:00:00,32.49,32.5,32.43,32.44,113600.0,23.6472,23.6545,23.6035,23.6108,113600.0
2011-09-08 15:05:00,32.45,32.46,32.4,32.45,186700.0,23.6181,23.6254,23.5817,23.6181,186700.0
2011-09-08 15:10:00,32.45,32.46,32.35,32.35,126600.0,23.6181,23.6254,23.5453,23.5453,126600.0
2011-09-08 15:15:00,32.35,32.38,32.3,32.36,187900.0,23.5453,23.5672,23.5089,23.5526,187900.0
2011-09-08 15:20:00,32.36,32.43,32.36,32.41,182900.0,23.5526,23.6035,23.5526,23.589,182900.0
2011-09-08 15:25:00,32.41,32.48,32.37,32.48,200000.0,23.589,23.6399,23.5599,23.6399,200000.0
2011-09-08 15:30:00,32.48,32.5,32.42,32.47,223100.0,23.6399,23.6545,23.5963,23.6327,223100.0
2011-09-08 15:35:00,32.48,32.49,32.44,32.47,205200.0,23.6399,23.6472,23.6108,23.6327,205200.0
2011-09-08 15:40:00,32.48,32.54,32.47,32.51,212700.0,23.6399,23.6836,23.6327,23.6618,212700.0
2011-09-08 15:45:00,32.51,32.53,32.45,32.49,299300.0,23.6618,23.6763,23.6181,23.6472,299300.0
2011-09-08 15:50:00,32.49,32.5,32.4,32.44,251200.0,23.6472,23.6545,23.5817,23.6108,251200.0
2011-09-08 15:55:00,32.44,32.5,32.43,32.44,461700.0,23.6108,23.6545,23.6035,23.6108,461700.0
2011-09-09 09:30:00,32.06,32.11,32.0,32.04,221800.0,23.3342,23.3706,23.2906,23.3197,221800.0
2011-09-09 09:35:00,32.03,32.05,31.85,31.97,212900.0,23.3124,23.327,23.1814,23.2687,212900.0
2011-09-09 09:40:00,31.97,32.04,31.84,32.01,179000.0,23.2687,23.3197,23.1741,23.2979,179000.0
2011-09-09 09:45:00,32.0,32.15,31.97,32.14,189900.0,23.2906,23.3998,23.2687,23.3925,189900.0
2011-09-09 09:50:00,32.15,32.17,32.04,32.17,137000.0,23.3998,23.4143,23.3197,23.4143,137000.0
2011-09-09 09:55:00,32.17,32.2,32.07,32.09,127700.0,23.4143,23.4361,23.3415,23.3561,127700.0
2011-09-09 10:00:00,32.1,32.22,32.09,32.18,129800.0,23.3634,23.4507,23.3561,23.4216,129800.0
2011-09-09 10:05:00,32.18,32.18,32.12,32.14,112400.0,23.4216,23.4216,23.3779,23.3925,112400.0
2011-09-09 10:10:00,32.15,32.16,32.08,32.11,90800.0,23.3998,23.407,23.3488,23.3706,90800.0
2011-09-09 10:15:00,32.11,32.16,32.06,32.14,115100.0,23.3706,23.407,23.3342,23.3925,115100.0
2011-09-09 10:20:00,32.15,32.17,32.1,32.16,62400.0,23.3998,23.4143,23.3634,23.407,62400.0
2011-09-09 10:25:00,32.15,32.21,32.13,32.21,92100.0,23.3998,23.4434,23.3852,23.4434,92100.0
2011-09-09 10:30:00,32.22,32.23,32.12,32.12,73400.0,23.4507,23.458,23.3779,23.3779,73400.0
2011-09-09 10:35:00,32.12,32.28,32.12,32.27,132200.0,23.3779,23.4944,23.3779,23.4871,132200.0
2011-09-09 10:40:00,32.27,32.3,32.24,32.24,72500.0,23.4871,23.5089,23.4653,23.4653,72500.0
2011-09-09 10:45:00,32.23,32.29,32.2,32.29,118400.0,23.458,23.5016,23.4361,23.5016,118400.0
2011-09-09 10:50:00,32.3,32.35,32.3,32.3,78000.0,23.5089,23.5453,23.5089,23.5089,78000.0
2011-09-09 10:55:00,32.3,32.33,32.23,32.25,37400.0,23.5089,23.5308,23.458,23.4725,37400.0
2011-09-09 11:00:00,32.23,32.27,32.18,32.21,185500.0,23.458,23.4871,23.4216,23.4434,185500.0
2011-09-09 11:05:00,32.22,32.29,32.2,32.27,90100.0,23.4507,23.5016,23.4361,23.4871,90100.0
2011-09-09 11:10:00,32.28,32.35,32.07,32.1,272000.0,23.4944,23.5453,23.3415,23.3634,272000.0
2011-09-09 11:15:00,32.09,32.11,32.03,32.05,116000.0,23.3561,23.3706,23.3124,23.327,116000.0
2011-09-09 11:20:00,32.04,32.04,31.75,31.85,249400.0,23.3197,23.3197,23.1086,23.1814,249400.0
2011-09-09 11:25:00,31.85,31.86,31.71,31.72,161700.0,23.1814,23.1887,23.0795,23.0868,161700.0
2011-09-09 11:30:00,31.72,31.87,31.71,31.85,195400.0,23.0868,23.196,23.0795,23.1814,195400.0
2011-09-09 11:35:00,31.85,31.89,31.79,31.8,63700.0,23.1814,23.2105,23.1377,23.145,63700.0
2011-09-09 11:40:00,31.81,31.81,31.64,31.68,232100.0,23.1523,23.1523,23.0286,23.0577,232100.0
2011-09-09 11:45:00,31.68,31.7,31.6,31.63,209800.0,23.0577,23.0722,22.9994,23.0213,209800.0
2011-09-09 11:50:00,31.64,31.68,31.56,31.67,132100.0,23.0286,23.0577,22.9703,23.0504,132100.0
2011-09-09 11:55:00,31.67,31.69,31.61,31.62,61900.0,23.0504,23.0649,23.0067,23.014,61900.0
2011-09-09 12:00:00,31.62,31.68,31.59,31.63,80600.0,23.014,23.0577,22.9922,23.0213,80600.0
2011-09-09 12:05:00,31.62,31.66,31.57,31.61,103300.0,23.014,23.0431,22.9776,23.0067,103300.0
2011-09-09 12:10:00,31.6,31.63,31.59,31.61,61900.0,22.9994,23.0213,22.9922,23.0067,61900.0
2011-09-09 12:15:00,31.61,31.68,31.61,31.64,61100.0,23.0067,23.0577,23.0067,23.0286,61100.0
2011-09-09 12:20:00,31.64,31.71,31.62,31.7,52900.0,23.0286,23.0795,23.014,23.0722,52900.0
2011-09-09 12:25:00,31.69,31.72,31.65,31.66,60500.0,23.0649,23.0868,23.0358,23.0431,60500.0
2011-09-09 12:30:00,31.67,31.68,31.58,31.59,88500.0,23.0504,23.0577,22.9849,22.9922,88500.0
2011-09-09 12:35:00,31.6,31.65,31.55,31.64,73700.0,22.9994,23.0358,22.9631,23.0286,73700.0
2011-09-09 12:40:00,31.64,31.64,31.58,31.59,83200.0,23.0286,23.0286,22.9849,22.9922,83200.0
2011-09-09 12:45:00,31.6,31.67,31.6,31.66,89700.0,22.9994,23.0504,22.9994,23.0431,89700.0
2011-09-09 12:50:00,31.66,31.7,31.65,31.69,47800.0,23.0431,23.0722,23.0358,23.0649,47800.0
2011-09-09 12:55:00,31.69,31.82,31.68,31.77,167600.0,23.0649,23.1596,23.0577,23.1232,167600.0
2011-09-09 13:00:00,31.78,31.78,31.7,31.71,74100.0,23.1305,23.1305,23.0722,23.0795,74100.0
2011-09-09 13:05:00,31.71,31.8,31.48,31.79,54900.0,23.0795,23.145,22.9121,23.1377,54900.0
2011-09-09 13:10:00,31.79,31.84,31.76,31.83,77400.0,23.1377,23.1741,23.1159,23.1668,77400.0
2011-09-09 13:15:00,31.83,31.87,31.78,31.79,56800.0,23.1668,23.196,23.1305,23.1377,56800.0
2011-09-09 13:20:00,31.79,31.79,31.7,31.73,66000.0,23.1377,23.1377,23.0722,23.0941,66000.0
2011-09-09 13:25:00,31.73,31.76,31.71,31.76,48500.0,23.0941,23.1159,23.0795,23.1159,48500.0
2011-09-09 13:30:00,31.76,31.76,31.68,31.7,39800.0,23.1159,23.1159,23.0577,23.0722,39800.0
2011-09-09 13:35:00,31.7,31.73,31.67,31.72,81100.0,23.0722,23.0941,23.0504,23.0868,81100.0
2011-09-09 13:40:00,31.73,31.75,31.73,31.73,39000.0,23.0941,23.1086,23.0941,23.0941,39000.0
2011-09-09 13:45:00,31.72,31.73,31.65,31.65,78700.0,23.0868,23.0941,23.0358,23.0358,78700.0
2011-09-09 13:50:00,31.64,31.69,31.63,31.66,58700.0,23.0286,23.0649,23.0213,23.0431,58700.0
2011-09-09 13:55:00,31.66,31.69,31.66,31.68,56300.0,23.0431,23.0649,23.0431,23.0577,56300.0
2011-09-09 14:00:00,31.68,31.72,31.67,31.7,86200.0,23.0577,23.0868,23.0504,23.0722,86200.0
2011-09-09 14:05:00,31.69,31.74,31.66,31.73,67100.0,23.0649,23.1013,23.0431,23.0941,67100.0
2011-09-09 14:10:00,31.73,31.73,31.62,31.65,106300.0,23.0941,23.0941,23.014,23.0358,106300.0
2011-09-09 14:15:00,31.65,31.69,31.64,31.65,91500.0,23.0358,23.0649,23.0286,23.0358,91500.0
2011-09-09 14:20:00,31.66,31.7,31.62,31.64,64600.0,23.0431,23.0722,23.014,23.0286,64600.0
2011-09-09 14:25:00,31.64,31.64,31.57,31.57,97500.0,23.0286,23.0286,22.9776,22.9776,97500.0
2011-09-09 14:30:00,31.57,31.6,31.54,31.57,115000.0,22.9776,22.9994,22.9558,22.9776,115000.0
2011-09-09 14:35:00,31.57,31.61,31.54,31.6,121300.0,22.9776,23.0067,22.9558,22.9994,121300.0
2011-09-09 14:40:00,31.6,31.7,31.6,31.66,80200.0,22.9994,23.0722,22.9994,23.0431,80200.0
2011-09-09 14:45:00,31.67,31.68,31.61,31.61,59000.0,23.0504,23.0577,23.0067,23.0067,59000.0
2011-09-09 14:50:00,31.61,31.67,31.58,31.67,399600.0,23.0067,23.0504,22.9849,23.0504,399600.0
2011-09-09 14:55:00,31.67,31.69,31.63,31.67,349600.0,23.0504,23.0649,23.0213,23.0504,349600.0
2011-09-09 15:00:00,31.67,31.71,31.62,31.7,199100.0,23.0504,23.0795,23.014,23.0722,199100.0
2011-09-09 15:05:00,31.71,31.76,31.71,31.76,158500.0,23.0795,23.1159,23.0795,23.1159,158500.0
2011-09-09 15:10:00,31.76,31.78,31.71,31.78,165600.0,23.1159,23.1305,23.0795,23.1305,165600.0
2011-09-09 15:15:00,31.78,31.83,31.74,31.81,195700.0,23.1305,23.1668,23.1013,23.1523,195700.0
2011-09-09 15:20:00,31.81,31.82,31.74,31.75,158800.0,23.1523,23.1596,23.1013,23.1086,158800.0
2011-09-09 15:25:00,31.74,31.79,31.7,31.71,131900.0,23.1013,23.1377,23.0722,23.0795,131900.0
2011-09-09 15:30:00,31.7,31.79,31.7,31.79,217300.0,23.0722,23.1377,23.0722,23.1377,217300.0
2011-09-09 15:35:00,31.79,31.91,31.75,31.91,292000.0,23.1377,23.2251,23.1086,23.2251,292000.0
2011-09-09 15:40:00,31.91,31.93,31.86,31.89,309700.0,23.2251,23.2396,23.1887,23.2105,309700.0
2011-09-09 15:45:00,31.9,32.02,31.87,31.98,491200.0,23.2178,23.3051,23.196,23.276,491200.0
2011-09-09 15:50:00,31.98,32.01,31.94,31.97,495800.0,23.276,23.2979,23.2469,23.2687,495800.0
2011-09-09 15:55:00,31.97,31.98,31.87,31.89,579400.0,23.2687,23.276,23.196,23.2105,579400.0
2011-09-12 09:30:00,31.19,31.41,31.17,31.38,435200.0,22.701,22.8612,22.6865,22.8393,435200.0
2011-09-12 09:35:00,31.37,31.69,31.35,31.59,479100.0,22.832,23.0649,22.8175,22.9922,479100.0
2011-09-12 09:40:00,31.58,31.66,31.41,31.5,133400.0,22.9849,23.0431,22.8612,22.9267,133400.0
2011-09-12 09:45:00,31.5,31.6,31.47,31.5,173900.0,22.9267,22.9994,22.9048,22.9267,173900.0
2011-09-12 09:50:00,31.5,31.72,31.47,31.68,300800.0,22.9267,23.0868,22.9048,23.0577,300800.0
2011-09-12 09:55:00,31.68,31.86,31.67,31.74,243700.0,23.0577,23.1887,23.0504,23.1013,243700.0
2011-09-12 10:00:00,31.75,31.77,31.66,31.68,197000.0,23.1086,23.1232,23.0431,23.0577,197000.0
2011-09-12 10:05:00,31.68,31.92,31.68,31.85,154500.0,23.0577,23.2324,23.0577,23.1814,154500.0
2011-09-12 10:10:00,31.86,31.87,31.75,31.75,171200.0,23.1887,23.196,23.1086,23.1086,171200.0
2011-09-12 10:15:00,31.75,31.8,31.57,31.57,196600.0,23.1086,23.145,22.9776,22.9776,196600.0
2011-09-12 10:20:00,31.58,31.67,31.57,31.63,125700.0,22.9849,23.0504,22.9776,23.0213,125700.0
2011-09-12 10:25:00,31.64,31.67,31.61,31.63,101300.0,23.0286,23.0504,23.0067,23.0213,101300.0
2011-09-12 10:30:00,31.62,31.67,31.56,31.57,80200.0,23.014,23.0504,22.9703,22.9776,80200.0
2011-09-12 10:35:00,31.56,31.63,31.54,31.61,139900.0,22.9703,23.0213,22.9558,23.0067,139900.0
2011-09-12 10:40:00,31.61,31.62,31.42,31.45,244100.0,23.0067,23.014,22.8684,22.8903,244100.0
2011-09-12 10:45:00,31.45,31.51,31.39,31.41,178800.0,22.8903,22.9339,22.8466,22.8612,178800.0
2011-09-12 10:50:00,31.4,31.52,31.39,31.5,123200.0,22.8539,22.9412,22.8466,22.9267,123200.0
2011-09-12 10:55:00,31.5,31.5,31.35,31.39,122200.0,22.9267,22.9267,22.8175,22.8466,122200.0
2011-09-12 11:00:00,31.39,31.49,31.39,31.49,69300.0,22.8466,22.9194,22.8466,22.9194,69300.0
2011-09-12 11:05:00,31.5,31.59,31.49,31.56,100000.0,22.9267,22.9922,22.9194,22.9703,100000.0
2011-09-12 11:10:00,31.56,31.57,31.5,31.57,42100.0,22.9703,22.9776,22.9267,22.9776,42100.0
2011-09-12 11:15:00,31.57,31.64,31.56,31.64,109900.0,22.9776,23.0286,22.9703,23.0286,109900.0
2011-09-12 11:20:00,31.64,31.75,31.63,31.75,181600.0,23.0286,23.1086,23.0213,23.1086,181600.0
2011-09-12 11:25:00,31.75,31.77,31.74,31.74,57200.0,23.1086,23.1232,23.1013,23.1013,57200.0
2011-09-12 11:30:00,31.74,31.82,31.71,31.8,64100.0,23.1013,23.1596,23.0795,23.145,64100.0
2011-09-12 11:35:00,31.8,31.85,31.78,31.85,69800.0,23.145,23.1814,23.1305,23.1814,69800.0
2011-09-12 11:40:00,31.85,31.89,31.83,31.88,96300.0,23.1814,23.2105,23.1668,23.2032,96300.0
2011-09-12 11:45:00,31.88,31.9,31.81,31.82,64100.0,23.2032,23.2178,23.1523,23.1596,64100.0
2011-09-12 11:50:00,31.82,31.85,31.81,31.82,49600.0,23.1596,23.1814,23.1523,23.1596,49600.0
2011-09-12 11:55:00,31.82,31.84,31.77,31.8,98100.0,23.1596,23.1741,23.1232,23.145,98100.0
2011-09-12 12:00:00,31.81,31.87,31.8,31.82,79400.0,23.1523,23.196,23.145,23.1596,79400.0
2011-09-12 12:05:00,31.82,31.85,31.79,31.84,77900.0,23.1596,23.1814,23.1377,23.1741,77900.0
2011-09-12 12:10:00,31.84,31.86,31.78,31.79,104400.0,23.1741,23.1887,23.1305,23.1377,104400.0
2011-09-12 12:15:00,31.8,31.85,31.8,31.8,101400.0,23.145,23.1814,23.145,23.145,101400.0
2011-09-12 12:20:00,31.79,31.89,31.79,31.88,179700.0,23.1377,23.2105,23.1377,23.2032,179700.0
2011-09-12 12:25:00,31.89,31.92,31.85,31.91,115900.0,23.2105,23.2324,23.1814,23.2251,115900.0
2011-09-12 12:30:00,31.91,31.92,31.82,31.85,105300.0,23.2251,23.2324,23.1596,23.1814,105300.0
2011-09-12 12:35:00,31.85,31.85,31.79,31.79,67100.0,23.1814,23.1814,23.1377,23.1377,67100.0
2011-09-12 12:40:00,31.79,31.81,31.75,31.78,72500.0,23.1377,23.1523,23.1086,23.1305,72500.0
2011-09-12 12:45:00,31.77,31.82,31.77,31.78,60200.0,23.1232,23.1596,23.1232,23.1305,60200.0
2011-09-12 12:50:00,31.78,31.86,31.77,31.83,53000.0,23.1305,23.1887,23.1232,23.1668,53000.0
2011-09-12 12:55:00,31.83,31.88,31.79,31.87,67000.0,23.1668,23.2032,23.1377,23.196,67000.0
2011-09-12 13:00:00,31.88,31.95,31.83,31.93,109900.0,23.2032,23.2542,23.1668,23.2396,109900.0
2011-09-12 13:05:00,31.93,31.94,31.84,31.85,166900.0,23.2396,23.2469,23.1741,23.1814,166900.0
2011-09-12 13:10:00,31.85,31.91,31.83,31.88,91800.0,23.1814,23.2251,23.1668,23.2032,91800.0
2011-09-12 13:15:00,31.88,31.9,31.82,31.85,39700.0,23.2032,23.2178,23.1596,23.1814,39700.0
2011-09-12 13:20:00,31.84,31.85,31.82,31.83,52200.0,23.1741,23.1814,23.1596,23.1668,52200.0
2011-09-12 13:25:00,31.83,31.87,31.83,31.84,71500.0,23.1668,23.196,23.1668,23.1741,71500.0
2011-09-12 13:30:00,31.84,31.84,31.74,31.78,90800.0,23.1741,23.1741,23.1013,23.1305,90800.0
2011-09-12 13:35:00,31.77,31.78,31.68,31.72,95600.0,23.1232,23.1305,23.0577,23.0868,95600.0
2011-09-12 13:40:00,31.71,31.74,31.68,31.74,43600.0,23.0795,23.1013,23.0577,23.1013,43600.0
2011-09-12 13:45:00,31.74,31.78,31.71,31.75,58300.0,23.1013,23.1305,23.0795,23.1086,58300.0
2011-09-12 13:50:00,31.75,31.84,31.74,31.83,96400.0,23.1086,23.1741,23.1013,23.1668,96400.0
2011-09-12 13:55:00,31.83,31.86,31.79,31.85,59800.0,23.1668,23.1887,23.1377,23.1814,59800.0
2011-09-12 14:00:00,31.84,31.84,31.71,31.72,90900.0,23.1741,23.1741,23.0795,23.0868,90900.0
2011-09-12 14:05:00,31.71,31.72,31.65,31.68,217700.0,23.0795,23.0868,23.0358,23.0577,217700.0
2011-09-12 14:10:00,31.68,31.69,31.59,31.67,287900.0,23.0577,23.0649,22.9922,23.0504,287900.0
2011-09-12 14:15:00,31.67,31.71,31.65,31.66,88400.0,23.0504,23.0795,23.0358,23.0431,88400.0
2011-09-12 14:20:00,31.67,31.77,31.66,31.73,154600.0,23.0504,23.1232,23.0431,23.0941,154600.0
2011-09-12 14:25:00,31.74,31.78,31.71,31.73,67800.0,23.1013,23.1305,23.0795,23.0941,67800.0
2011-09-12 14:30:00,31.74,31.85,31.73,31.84,110200.0,23.1013,23.1814,23.0941,23.1741,110200.0
2011-09-12 14:35:00,31.85,32.01,31.85,31.95,479200.0,23.1814,23.2979,23.1814,23.2542,479200.0
2011-09-12 14:40:00,31.96,32.11,31.96,32.05,225500.0,23.2615,23.3706,23.2615,23.327,225500.0
2011-09-12 14:45:00,32.05,32.05,31.95,32.0,104600.0,23.327,23.327,23.2542,23.2906,104600.0
2011-09-12 14:50:00,32.0,32.0,31.91,31.92,113400.0,23.2906,23.2906,23.2251,23.2324,113400.0
2011-09-12 14:55:00,31.92,31.94,31.85,31.89,87300.0,23.2324,23.2469,23.1814,23.2105,87300.0
2011-09-12 15:00:00,31.89,31.92,31.82,31.86,133900.0,23.2105,23.2324,23.1596,23.1887,133900.0
2011-09-12 15:05:00,31.86,31.91,31.84,31.86,146900.0,23.1887,23.2251,23.1741,23.1887,146900.0
2011-09-12 15:10:00,31.86,31.94,31.86,31.89,90300.0,23.1887,23.2469,23.1887,23.2105,90300.0
2011-09-12 15:15:00,31.9,31.92,31.82,31.9,134700.0,23.2178,23.2324,23.1596,23.2178,134700.0
2011-09-12 15:20:00,31.9,32.03,31.84,32.02,133500.0,23.2178,23.3124,23.1741,23.3051,133500.0
2011-09-12 15:25:00,32.02,32.02,31.96,31.99,173700.0,23.3051,23.3051,23.2615,23.2833,173700.0
2011-09-12 15:30:00,32.0,32.09,32.0,32.05,356900.0,23.2906,23.3561,23.2906,23.327,356900.0
2011-09-12 15:35:00,32.05,32.05,31.97,32.04,227100.0,23.327,23.327,23.2687,23.3197,227100.0
2011-09-12 15:40:00,32.04,32.15,32.02,32.11,206200.0,23.3197,23.3998,23.3051,23.3706,206200.0
2011-09-12 15:45:00,32.11,32.18,32.1,32.15,227000.0,23.3706,23.4216,23.3634,23.3998,227000.0
2011-09-12 15:50:00,32.14,32.37,32.14,32.32,450200.0,23.3925,23.5599,23.3925,23.5235,450200.0
2011-09-12 15:55:00,32.32,32.36,32.28,32.36,603600.0,23.5235,23.5526,23.4944,23.5526,603600.0
2011-09-13 09:30:00,32.39,32.45,32.25,32.34,179900.0,23.5744,23.6181,23.4725,23.538,179900.0
2011-09-13 09:35:00,32.36,32.37,32.2,32.23,117300.0,23.5526,23.5599,23.4361,23.458,117300.0
2011-09-13 09:40:00,32.22,32.3,32.17,32.2,107500.0,23.4507,23.5089,23.4143,23.4361,107500.0
2011-09-13 09:45:00,32.2,32.34,32.14,32.31,91500.0,23.4361,23.538,23.3925,23.5162,91500.0
2011-09-13 09:50:00,32.32,32.41,32.31,32.39,100400.0,23.5235,23.589,23.5162,23.5744,100400.0
2011-09-13 09:55:00,32.38,32.57,32.38,32.55,136000.0,23.5672,23.7054,23.5672,23.6909,136000.0
2011-09-13 10:00:00,32.55,32.63,32.51,32.63,98500.0,23.6909,23.7491,23.6618,23.7491,98500.0
2011-09-13 10:05:00,32.63,32.65,32.56,32.57,244600.0,23.7491,23.7637,23.6982,23.7054,244600.0
2011-09-13 10:10:00,32.56,32.57,32.5,32.51,201800.0,23.6982,23.7054,23.6545,23.6618,201800.0
2011-09-13 10:15:00,32.52,32.53,32.42,32.43,157100.0,23.669,23.6763,23.5963,23.6035,157100.0
2011-09-13 10:20:00,32.44,32.45,32.35,32.37,162400.0,23.6108,23.6181,23.5453,23.5599,162400.0
2011-09-13 10:25:00,32.37,32.46,32.37,32.41,111000.0,23.5599,23.6254,23.5599,23.589,111000.0
2011-09-13 10:30:00,32.41,32.48,32.29,32.31,118200.0,23.589,23.6399,23.5016,23.5162,118200.0
2011-09-13 10:35:00,32.31,32.31,32.19,32.26,179300.0,23.5162,23.5162,23.4289,23.4798,179300.0
2011-09-13 10:40:00,32.26,32.32,32.2,32.32,121400.0,23.4798,23.5235,23.4361,23.5235,121400.0
2011-09-13 10:45:00,32.32,32.41,32.31,32.38,97300.0,23.5235,23.589,23.5162,23.5672,97300.0
2011-09-13 10:50:00,32.39,32.43,32.24,32.28,85200.0,23.5744,23.6035,23.4653,23.4944,85200.0
2011-09-13 10:55:00,32.28,32.3,32.23,32.3,64800.0,23.4944,23.5089,23.458,23.5089,64800.0
2011-09-13 11:00:00,32.29,32.33,32.19,32.19,85300.0,23.5016,23.5308,23.4289,23.4289,85300.0
2011-09-13 11:05:00,32.19,32.3,32.16,32.27,108900.0,23.4289,23.5089,23.407,23.4871,108900.0
2011-09-13 11:10:00,32.28,32.37,32.27,32.34,54800.0,23.4944,23.5599,23.4871,23.538,54800.0
2011-09-13 11:15:00,32.34,32.39,32.28,32.3,59400.0,23.538,23.5744,23.4944,23.5089,59400.0
2011-09-13 11:20:00,32.3,32.31,32.27,32.27,74400.0,23.5089,23.5162,23.4871,23.4871,74400.0
2011-09-13 11:25:00,32.26,32.33,32.25,32.33,39900.0,23.4798,23.5308,23.4725,23.5308,39900.0
2011-09-13 11:30:00,32.33,32.34,32.29,32.33,61700.0,23.5308,23.538,23.5016,23.5308,61700.0
2011-09-13 11:35:00,32.33,32.38,32.33,32.37,69000.0,23.5308,23.5672,23.5308,23.5599,69000.0
2011-09-13 11:40:00,32.37,32.43,32.35,32.42,118100.0,23.5599,23.6035,23.5453,23.5963,118100.0
2011-09-13 11:45:00,32.42,32.45,32.35,32.36,100800.0,23.5963,23.6181,23.5453,23.5526,100800.0
2011-09-13 11:50:00,32.36,32.39,32.34,32.36,94400.0,23.5526,23.5744,23.538,23.5526,94400.0
2011-09-13 11:55:00,32.37,32.41,32.34,32.34,43100.0,23.5599,23.589,23.538,23.538,43100.0
2011-09-13 12:00:00,32.34,32.34,32.2,32.23,137100.0,23.538,23.538,23.4361,23.458,137100.0
2011-09-13 12:05:00,32.22,32.33,32.22,32.33,98800.0,23.4507,23.5308,23.4507,23.5308,98800.0
2011-09-13 12:10:00,32.33,32.37,32.28,32.36,48700.0,23.5308,23.5599,23.4944,23.5526,48700.0
2011-09-13 12:15:00,32.37,32.4,32.36,32.37,109800.0,23.5599,23.5817,23.5526,23.5599,109800.0
2011-09-13 12:20:00,32.37,32.37,32.3,32.3,41500.0,23.5599,23.5599,23.5089,23.5089,41500.0
2011-09-13 12:25:00,32.3,32.37,32.25,32.35,102100.0,23.5089,23.5599,23.4725,23.5453,102100.0
2011-09-13 12:30:00,32.35,32.38,32.3,32.35,115700.0,23.5453,23.5672,23.5089,23.5453,115700.0
2011-09-13 12:35:00,32.35,32.41,32.35,32.4,68800.0,23.5453,23.589,23.5453,23.5817,68800.0
2011-09-13 12:40:00,32.4,32.43,32.38,32.41,201900.0,23.5817,23.6035,23.5672,23.589,201900.0
2011-09-13 12:45:00,32.41,32.47,32.4,32.44,139800.0,23.589,23.6327,23.5817,23.6108,139800.0
2011-09-13 12:50:00,32.44,32.46,32.43,32.46,215200.0,23.6108,23.6254,23.6035,23.6254,215200.0
2011-09-13 12:55:00,32.45,32.5,32.42,32.48,111200.0,23.6181,23.6545,23.5963,23.6399,111200.0
2011-09-13 13:00:00,32.48,32.52,32.47,32.48,123300.0,23.6399,23.669,23.6327,23.6399,123300.0
2011-09-13 13:05:00,32.48,32.53,32.48,32.49,82000.0,23.6399,23.6763,23.6399,23.6472,82000.0
2011-09-13 13:10:00,32.48,32.51,32.45,32.51,99200.0,23.6399,23.6618,23.6181,23.6618,99200.0
2011-09-13 13:15:00,32.5,32.52,32.49,32.51,115100.0,23.6545,23.669,23.6472,23.6618,115100.0
2011-09-13 13:20:00,32.5,32.52,32.48,32.52,112400.0,23.6545,23.669,23.6399,23.669,112400.0
2011-09-13 13:25:00,32.52,32.57,32.52,32.55,83400.0,23.669,23.7054,23.669,23.6909,83400.0
2011-09-13 13:30:00,32.54,32.55,32.49,32.52,89300.0,23.6836,23.6909,23.6472,23.669,89300.0
2011-09-13 13:35:00,32.53,32.54,32.5,32.54,83900.0,23.6763,23.6836,23.6545,23.6836,83900.0
2011-09-13 13:40:00,32.54,32.56,32.52,32.54,63100.0,23.6836,23.6982,23.669,23.6836,63100.0
2011-09-13 13:45:00,32.55,32.58,32.53,32.58,84100.0,23.6909,23.7127,23.6763,23.7127,84100.0
2011-09-13 13:50:00,32.58,32.67,32.57,32.66,172200.0,23.7127,23.7782,23.7054,23.7709,172200.0
2011-09-13 13:55:00,32.66,32.67,32.56,32.59,86200.0,23.7709,23.7782,23.6982,23.72,86200.0
2011-09-13 14:00:00,32.59,32.62,32.57,32.59,112600.0,23.72,23.7418,23.7054,23.72,112600.0
2011-09-13 14:05:00,32.59,32.61,32.55,32.58,227200.0,23.72,23.7346,23.6909,23.7127,227200.0
2011-09-13 14:10:00,32.58,32.58,32.53,32.58,181200.0,23.7127,23.7127,23.6763,23.7127,181200.0
2011-09-13 14:15:00,32.58,32.62,32.58,32.61,84600.0,23.7127,23.7418,23.7127,23.7346,84600.0
2011-09-13 14:20:00,32.6,32.73,32.6,32.73,119300.0,23.7273,23.8219,23.7273,23.8219,119300.0
2011-09-13 14:25:00,32.73,32.75,32.68,32.75,62600.0,23.8219,23.8365,23.7855,23.8365,62600.0
2011-09-13 14:30:00,32.75,32.79,32.74,32.74,94900.0,23.8365,23.8656,23.8292,23.8292,94900.0
2011-09-13 14:35:00,32.75,32.76,32.71,32.71,71200.0,23.8365,23.8437,23.8073,23.8073,71200.0
2011-09-13 14:40:00,32.72,32.74,32.71,32.72,49300.0,23.8146,23.8292,23.8073,23.8146,49300.0
2011-09-13 14:45:00,32.73,32.74,32.61,32.61,139700.0,23.8219,23.8292,23.7346,23.7346,139700.0
2011-09-13 14:50:00,32.62,32.67,32.6,32.67,185600.0,23.7418,23.7782,23.7273,23.7782,185600.0
2011-09-13 14:55:00,32.67,32.71,32.61,32.66,219100.0,23.7782,23.8073,23.7346,23.7709,219100.0
2011-09-13 15:00:00,32.66,32.69,32.61,32.68,133500.0,23.7709,23.7928,23.7346,23.7855,133500.0
2011-09-13 15:05:00,32.67,32.68,32.6,32.64,124400.0,23.7782,23.7855,23.7273,23.7564,124400.0
2011-09-13 15:10:00,32.64,32.68,32.61,32.62,152800.0,23.7564,23.7855,23.7346,23.7418,152800.0
2011-09-13 15:15:00,32.61,32.62,32.49,32.51,249300.0,23.7346,23.7418,23.6472,23.6618,249300.0
2011-09-13 15:20:00,32.51,32.55,32.47,32.54,136400.0,23.6618,23.6909,23.6327,23.6836,136400.0
2011-09-13 15:25:00,32.54,32.61,32.47,32.61,176200.0,23.6836,23.7346,23.6327,23.7346,176200.0
2011-09-13 15:30:00,32.61,32.71,32.6,32.7,227300.0,23.7346,23.8073,23.7273,23.8001,227300.0
2011-09-13 15:35:00,32.7,32.74,32.64,32.74,269700.0,23.8001,23.8292,23.7564,23.8292,269700.0
2011-09-13 15:40:00,32.74,32.8,32.68,32.78,296500.0,23.8292,23.8728,23.7855,23.8583,296500.0
2011-09-13 15:45:00,32.79,32.84,32.75,32.8,411700.0,23.8656,23.902,23.8365,23.8728,411700.0
2011-09-13 15:50:00,32.81,32.82,32.68,32.71,376700.0,23.8801,23.8874,23.7855,23.8073,376700.0
2011-09-13 15:55:00,32.71,32.71,32.66,32.67,893700.0,23.8073,23.8073,23.7709,23.7782,893700.0
2011-09-14 09:30:00,32.73,33.2,32.73,33.2,204300.0,23.8219,24.164,23.8219,24.164,204300.0
2011-09-14 09:35:00,33.21,33.31,33.11,33.15,351000.0,24.1713,24.244,24.0985,24.1276,351000.0
2011-09-14 09:40:00,33.16,33.17,32.97,33.11,228200.0,24.1349,24.1421,23.9966,24.0985,228200.0
2011-09-14 09:45:00,33.12,33.13,33.08,33.13,166800.0,24.1057,24.113,24.0766,24.113,166800.0
2011-09-14 09:50:00,33.13,33.15,32.93,32.97,234700.0,24.113,24.1276,23.9675,23.9966,234700.0
2011-09-14 09:55:00,32.97,33.1,32.93,33.0,277200.0,23.9966,24.0912,23.9675,24.0184,277200.0
2011-09-14 10:00:00,33.01,33.02,32.93,32.97,215400.0,24.0257,24.033,23.9675,23.9966,215400.0
2011-09-14 10:05:00,32.97,32.99,32.89,32.92,129800.0,23.9966,24.0111,23.9383,23.9602,129800.0
2011-09-14 10:10:00,32.92,33.02,32.92,32.99,103900.0,23.9602,24.033,23.9602,24.0111,103900.0
2011-09-14 10:15:00,32.99,33.0,32.78,32.81,494000.0,24.0111,24.0184,23.8583,23.8801,494000.0
2011-09-14 10:20:00,32.81,32.89,32.68,32.86,321800.0,23.8801,23.9383,23.7855,23.9165,321800.0
2011-09-14 10:25:00,32.86,33.05,32.74,32.96,324300.0,23.9165,24.0548,23.8292,23.9893,324300.0
2011-09-14 10:30:00,32.95,33.07,32.93,33.0,219500.0,23.982,24.0694,23.9675,24.0184,219500.0
2011-09-14 10:35:00,33.0,33.07,32.96,33.07,167100.0,24.0184,24.0694,23.9893,24.0694,167100.0
2011-09-14 10:40:00,33.08,33.12,33.0,33.0,157800.0,24.0766,24.1057,24.0184,24.0184,157800.0
2011-09-14 10:45:00,33.0,33.05,32.95,32.98,149700.0,24.0184,24.0548,23.982,24.0039,149700.0
2011-09-14 10:50:00,32.99,33.06,32.99,33.04,83700.0,24.0111,24.0621,24.0111,24.0475,83700.0
2011-09-14 10:55:00,33.04,33.05,32.97,33.02,159800.0,24.0475,24.0548,23.9966,24.033,159800.0
2011-09-14 11:00:00,33.01,33.03,32.93,32.99,130300.0,24.0257,24.0402,23.9675,24.0111,130300.0
2011-09-14 11:05:00,32.99,33.08,32.99,33.0,126100.0,24.0111,24.0766,24.0111,24.0184,126100.0
2011-09-14 11:10:00,33.0,33.08,32.99,33.08,75000.0,24.0184,24.0766,24.0111,24.0766,75000.0
2011-09-14 11:15:00,33.08,33.14,33.05,33.08,174400.0,24.0766,24.1203,24.0548,24.0766,174400.0
2011-09-14 11:20:00,33.08,33.2,33.05,33.19,149000.0,24.0766,24.164,24.0548,24.1567,149000.0
2011-09-14 11:25:00,33.19,33.28,33.19,33.27,226700.0,24.1567,24.2222,24.1567,24.2149,226700.0
2011-09-14 11:30:00,33.27,33.29,33.23,33.25,140000.0,24.2149,24.2295,24.1858,24.2004,140000.0
2011-09-14 11:35:00,33.24,33.31,33.23,33.31,123000.0,24.1931,24.244,24.1858,24.244,123000.0
2011-09-14 11:40:00,33.31,33.31,33.2,33.23,160400.0,24.244,24.244,24.164,24.1858,160400.0
2011-09-14 11:45:00,33.24,33.24,33.14,33.19,132500.0,24.1931,24.1931,24.1203,24.1567,132500.0
2011-09-14 11:50:00,33.19,33.25,33.18,33.24,85500.0,24.1567,24.2004,24.1494,24.1931,85500.0
2011-09-14 11:55:00,33.24,33.28,33.22,33.28,76700.0,24.1931,24.2222,24.1785,24.2222,76700.0
2011-09-14 12:00:00,33.29,33.33,33.28,33.29,101000.0,24.2295,24.2586,24.2222,24.2295,101000.0
2011-09-14 12:05:00,33.29,33.3,33.24,33.27,69300.0,24.2295,24.2368,24.1931,24.2149,69300.0
2011-09-14 12:10:00,33.28,33.29,33.24,33.24,63200.0,24.2222,24.2295,24.1931,24.1931,63200.0
2011-09-14 12:15:00,33.25,33.26,33.17,33.17,63800.0,24.2004,24.2076,24.1421,24.1421,63800.0
2011-09-14 12:20:00,33.17,33.21,33.17,33.17,39100.0,24.1421,24.1713,24.1421,24.1421,39100.0
2011-09-14 12:25:00,33.17,33.28,33.16,33.26,96500.0,24.1421,24.2222,24.1349,24.2076,96500.0
2011-09-14 12:30:00,33.27,33.31,33.26,33.31,100500.0,24.2149,24.244,24.2076,24.244,100500.0
2011-09-14 12:35:00,33.3,33.33,33.28,33.32,108100.0,24.2368,24.2586,24.2222,24.2513,108100.0
2011-09-14 12:40:00,33.33,33.37,33.32,33.36,82800.0,24.2586,24.2877,24.2513,24.2804,82800.0
2011-09-14 12:45:00,33.36,33.39,33.32,33.32,94500.0,24.2804,24.3023,24.2513,24.2513,94500.0
2011-09-14 12:50:00,33.32,33.33,33.26,33.29,55600.0,24.2513,24.2586,24.2076,24.2295,55600.0
2011-09-14 12:55:00,33.3,33.35,33.29,33.33,119600.0,24.2368,24.2731,24.2295,24.2586,119600.0
2011-09-14 13:00:00,33.33,33.38,33.32,33.37,67400.0,24.2586,24.295,24.2513,24.2877,67400.0
2011-09-14 13:05:00,33.37,33.44,33.37,33.41,98100.0,24.2877,24.3387,24.2877,24.3168,98100.0
2011-09-14 13:10:00,33.41,33.44,33.4,33.42,161500.0,24.3168,24.3387,24.3095,24.3241,161500.0
2011-09-14 13:15:00,33.42,33.42,33.36,33.41,131600.0,24.3241,24.3241,24.2804,24.3168,131600.0
2011-09-14 13:20:00,33.42,33.44,33.35,33.36,84800.0,24.3241,24.3387,24.2731,24.2804,84800.0
2011-09-14 13:25:00,33.37,33.42,33.35,33.42,113900.0,24.2877,24.3241,24.2731,24.3241,113900.0
2011-09-14 13:30:00,33.41,33.44,33.4,33.41,72500.0,24.3168,24.3387,24.3095,24.3168,72500.0
2011-09-14 13:35:00,33.4,33.48,33.4,33.47,172900.0,24.3095,24.3678,24.3095,24.3605,172900.0
2011-09-14 13:40:00,33.48,33.52,33.46,33.49,173500.0,24.3678,24.3969,24.3532,24.375,173500.0
2011-09-14 13:45:00,33.49,33.55,33.49,33.55,104500.0,24.375,24.4187,24.375,24.4187,104500.0
2011-09-14 13:50:00,33.55,33.59,33.52,33.53,142800.0,24.4187,24.4478,24.3969,24.4042,142800.0
2011-09-14 13:55:00,33.53,33.54,33.42,33.45,155000.0,24.4042,24.4114,24.3241,24.3459,155000.0
2011-09-14 14:00:00,33.45,33.52,33.45,33.51,160400.0,24.3459,24.3969,24.3459,24.3896,160400.0
2011-09-14 14:05:00,33.51,33.6,33.51,33.57,140100.0,24.3896,24.4551,24.3896,24.4333,140100.0
2011-09-14 14:10:00,33.57,33.58,33.51,33.53,88200.0,24.4333,24.4405,24.3896,24.4042,88200.0
2011-09-14 14:15:00,33.53,33.65,33.53,33.64,110400.0,24.4042,24.4915,24.4042,24.4842,110400.0
2011-09-14 14:20:00,33.63,33.67,33.63,33.66,117400.0,24.4769,24.5061,24.4769,24.4988,117400.0
2011-09-14 14:25:00,33.66,33.68,33.62,33.67,171300.0,24.4988,24.5133,24.4697,24.5061,171300.0
2011-09-14 14:30:00,33.67,33.68,33.64,33.67,169600.0,24.5061,24.5133,24.4842,24.5061,169600.0
2011-09-14 14:35:00,33.66,33.7,33.65,33.65,97400.0,24.4988,24.5279,24.4915,24.4915,97400.0
2011-09-14 14:40:00,33.65,33.68,33.64,33.65,137600.0,24.4915,24.5133,24.4842,24.4915,137600.0
2011-09-14 14:45:00,33.65,33.66,33.62,33.65,98500.0,24.4915,24.4988,24.4697,24.4915,98500.0
2011-09-14 14:50:00,33.64,33.73,33.64,33.73,128000.0,24.4842,24.5497,24.4842,24.5497,128000.0
2011-09-14 14:55:00,33.73,33.76,33.72,33.72,138400.0,24.5497,24.5716,24.5424,24.5424,138400.0
2011-09-14 15:00:00,33.72,33.79,33.72,33.79,115000.0,24.5424,24.5934,24.5424,24.5934,115000.0
2011-09-14 15:05:00,33.79,33.83,33.78,33.82,186300.0,24.5934,24.6225,24.5861,24.6152,186300.0
2011-09-14 15:10:00,33.83,33.92,33.82,33.92,350700.0,24.6225,24.688,24.6152,24.688,350700.0
2011-09-14 15:15:00,33.91,34.0,33.91,33.98,274700.0,24.6807,24.7462,24.6807,24.7317,274700.0
2011-09-14 15:20:00,33.97,33.98,33.91,33.92,238900.0,24.7244,24.7317,24.6807,24.688,238900.0
2011-09-14 15:25:00,33.93,33.98,33.92,33.94,228700.0,24.6953,24.7317,24.688,24.7026,228700.0
2011-09-14 15:30:00,33.95,33.99,33.93,33.96,307900.0,24.7098,24.739,24.6953,24.7171,307900.0
2011-09-14 15:35:00,33.96,33.98,33.9,33.9,266100.0,24.7171,24.7317,24.6735,24.6735,266100.0
2011-09-14 15:40:00,33.9,33.93,33.78,33.8,330000.0,24.6735,24.6953,24.5861,24.6007,330000.0
2011-09-14 15:45:00,33.8,33.81,33.63,33.66,621200.0,24.6007,24.608,24.4769,24.4988,621200.0
2011-09-14 15:50:00,33.66,33.72,33.62,33.62,499900.0,24.4988,24.5424,24.4697,24.4697,499900.0
2011-09-14 15:55:00,33.63,33.64,33.55,33.55,913600.0,24.4769,24.4842,24.4187,24.4187,913600.0
2011-09-15 09:30:00,33.89,33.99,33.73,33.79,202000.0,24.6662,24.739,24.5497,24.5934,202000.0
2011-09-15 09:35:00,33.78,33.84,33.71,33.84,158700.0,24.5861,24.6298,24.5352,24.6298,158700.0
2011-09-15 09:40:00,33.83,33.85,33.76,33.81,138100.0,24.6225,24.6371,24.5716,24.608,138100.0
2011-09-15 09:45:00,33.82,33.85,33.76,33.81,126200.0,24.6152,24.6371,24.5716,24.608,126200.0
2011-09-15 09:50:00,33.8,33.87,33.79,33.8,144000.0,24.6007,24.6516,24.5934,24.6007,144000.0
2011-09-15 09:55:00,33.8,33.89,33.8,33.81,143500.0,24.6007,24.6662,24.6007,24.608,143500.0
2011-09-15 10:00:00,33.82,33.98,33.8,33.98,227400.0,24.6152,24.7317,24.6007,24.7317,227400.0
2011-09-15 10:05:00,33.98,34.04,33.95,33.98,194200.0,24.7317,24.7754,24.7098,24.7317,194200.0
2011-09-15 10:10:00,33.98,34.02,33.92,33.92,191600.0,24.7317,24.7608,24.688,24.688,191600.0
2011-09-15 10:15:00,33.93,34.0,33.87,33.99,204100.0,24.6953,24.7462,24.6516,24.739,204100.0
2011-09-15 10:20:00,33.99,34.0,33.89,33.89,133700.0,24.739,24.7462,24.6662,24.6662,133700.0
2011-09-15 10:25:00,33.89,33.94,33.86,33.9,204200.0,24.6662,24.7026,24.6443,24.6735,204200.0
2011-09-15 10:30:00,33.9,33.9,33.8,33.84,115300.0,24.6735,24.6735,24.6007,24.6298,115300.0
2011-09-15 10:35:00,33.84,33.85,33.75,33.77,188700.0,24.6298,24.6371,24.5643,24.5788,188700.0
2011-09-15 10:40:00,33.76,33.79,33.71,33.72,132900.0,24.5716,24.5934,24.5352,24.5424,132900.0
2011-09-15 10:45:00,33.72,33.78,33.69,33.78,135200.0,24.5424,24.5861,24.5206,24.5861,135200.0
2011-09-15 10:50:00,33.79,33.82,33.71,33.72,138900.0,24.5934,24.6152,24.5352,24.5424,138900.0
2011-09-15 10:55:00,33.72,33.81,33.71,33.75,101100.0,24.5424,24.608,24.5352,24.5643,101100.0
2011-09-15 11:00:00,33.75,33.79,33.7,33.79,144200.0,24.5643,24.5934,24.5279,24.5934,144200.0
2011-09-15 11:05:00,33.79,33.91,33.77,33.9,130900.0,24.5934,24.6807,24.5788,24.6735,130900.0
2011-09-15 11:10:00,33.91,33.96,33.91,33.95,115000.0,24.6807,24.7171,24.6807,24.7098,115000.0
2011-09-15 11:15:00,33.95,34.04,33.95,34.01,144400.0,24.7098,24.7754,24.7098,24.7535,144400.0
2011-09-15 11:20:00,34.01,34.04,33.99,34.02,86700.0,24.7535,24.7754,24.739,24.7608,86700.0
2011-09-15 11:25:00,34.02,34.04,33.98,34.04,94700.0,24.7608,24.7754,24.7317,24.7754,94700.0
2011-09-15 11:30:00,34.04,34.09,34.03,34.07,146500.0,24.7754,24.8117,24.7681,24.7972,146500.0
2011-09-15 11:35:00,34.07,34.15,34.06,34.14,126400.0,24.7972,24.8554,24.7899,24.8481,126400.0
2011-09-15 11:40:00,34.14,34.17,34.13,34.16,132000.0,24.8481,24.87,24.8409,24.8627,132000.0
2011-09-15 11:45:00,34.16,34.23,34.16,34.21,246900.0,24.8627,24.9136,24.8627,24.8991,246900.0
2011-09-15 11:50:00,34.21,34.21,34.13,34.14,105800.0,24.8991,24.8991,24.8409,24.8481,105800.0
2011-09-15 11:55:00,34.14,34.16,34.1,34.15,85900.0,24.8481,24.8627,24.819,24.8554,85900.0
2011-09-15 12:00:00,34.16,34.16,34.06,34.11,104300.0,24.8627,24.8627,24.7899,24.8263,104300.0
2011-09-15 12:05:00,34.1,34.14,34.06,34.14,105700.0,24.819,24.8481,24.7899,24.8481,105700.0
2011-09-15 12:10:00,34.14,34.16,34.09,34.1,94900.0,24.8481,24.8627,24.8117,24.819,94900.0
2011-09-15 12:15:00,34.1,34.16,34.09,34.15,85500.0,24.819,24.8627,24.8117,24.8554,85500.0
2011-09-15 12:20:00,34.16,34.16,34.09,34.1,62000.0,24.8627,24.8627,24.8117,24.819,62000.0
2011-09-15 12:25:00,34.09,34.13,34.09,34.11,55200.0,24.8117,24.8409,24.8117,24.8263,55200.0
2011-09-15 12:30:00,34.11,34.19,34.1,34.18,132100.0,24.8263,24.8845,24.819,24.8772,132100.0
2011-09-15 12:35:00,34.17,34.21,34.17,34.19,104500.0,24.87,24.8991,24.87,24.8845,104500.0
2011-09-15 12:40:00,34.2,34.23,34.2,34.22,70400.0,24.8918,24.9136,24.8918,24.9064,70400.0
2011-09-15 12:45:00,34.23,34.23,34.17,34.23,76400.0,24.9136,24.9136,24.87,24.9136,76400.0
2011-09-15 12:50:00,34.22,34.23,34.19,34.2,70400.0,24.9064,24.9136,24.8845,24.8918,70400.0
2011-09-15 12:55:00,34.2,34.27,34.2,34.26,136100.0,24.8918,24.9428,24.8918,24.9355,136100.0
2011-09-15 13:00:00,34.26,34.27,34.21,34.25,112200.0,24.9355,24.9428,24.8991,24.9282,112200.0
2011-09-15 13:05:00,34.25,34.26,34.22,34.23,572800.0,24.9282,24.9355,24.9064,24.9136,572800.0
2011-09-15 13:10:00,34.24,34.26,34.23,34.25,92100.0,24.9209,24.9355,24.9136,24.9282,92100.0
2011-09-15 13:15:00,34.25,34.27,34.22,34.22,160000.0,24.9282,24.9428,24.9064,24.9064,160000.0
2011-09-15 13:20:00,34.22,34.25,34.21,34.25,63200.0,24.9064,24.9282,24.8991,24.9282,63200.0
2011-09-15 13:25:00,34.24,34.25,34.18,34.19,66800.0,24.9209,24.9282,24.8772,24.8845,66800.0
2011-09-15 13:30:00,34.19,34.2,34.15,34.16,85300.0,24.8845,24.8918,24.8554,24.8627,85300.0
2011-09-15 13:35:00,34.17,34.17,34.1,34.11,97600.0,24.87,24.87,24.819,24.8263,97600.0
2011-09-15 13:40:00,34.1,34.15,34.08,34.15,120200.0,24.819,24.8554,24.8045,24.8554,120200.0
2011-09-15 13:45:00,34.15,34.16,34.1,34.14,118900.0,24.8554,24.8627,24.819,24.8481,118900.0
2011-09-15 13:50:00,34.13,34.13,34.05,34.13,209800.0,24.8409,24.8409,24.7826,24.8409,209800.0
2011-09-15 13:55:00,34.12,34.16,34.09,34.15,70700.0,24.8336,24.8627,24.8117,24.8554,70700.0
2011-09-15 14:00:00,34.16,34.18,34.14,34.15,159000.0,24.8627,24.8772,24.8481,24.8554,159000.0
2011-09-15 14:05:00,34.15,34.18,34.13,34.18,107400.0,24.8554,24.8772,24.8409,24.8772,107400.0
2011-09-15 14:10:00,34.18,34.23,34.17,34.18,138600.0,24.8772,24.9136,24.87,24.8772,138600.0
2011-09-15 14:15:00,34.18,34.21,34.16,34.19,85800.0,24.8772,24.8991,24.8627,24.8845,85800.0
2011-09-15 14:20:00,34.18,34.18,34.1,34.11,113000.0,24.8772,24.8772,24.819,24.8263,113000.0
2011-09-15 14:25:00,34.1,34.15,34.1,34.15,52200.0,24.819,24.8554,24.819,24.8554,52200.0
2011-09-15 14:30:00,34.15,34.18,34.15,34.17,86800.0,24.8554,24.8772,24.8554,24.87,86800.0
2011-09-15 14:35:00,34.17,34.17,34.12,34.16,80100.0,24.87,24.87,24.8336,24.8627,80100.0
2011-09-15 14:40:00,34.16,34.18,34.14,34.16,69200.0,24.8627,24.8772,24.8481,24.8627,69200.0
2011-09-15 14:45:00,34.17,34.2,34.14,34.18,80400.0,24.87,24.8918,24.8481,24.8772,80400.0
2011-09-15 14:50:00,34.18,34.18,34.14,34.18,70000.0,24.8772,24.8772,24.8481,24.8772,70000.0
2011-09-15 14:55:00,34.18,34.2,34.16,34.17,78100.0,24.8772,24.8918,24.8627,24.87,78100.0
2011-09-15 15:00:00,34.16,34.22,34.16,34.21,161800.0,24.8627,24.9064,24.8627,24.8991,161800.0
2011-09-15 15:05:00,34.2,34.23,34.19,34.21,124800.0,24.8918,24.9136,24.8845,24.8991,124800.0
2011-09-15 15:10:00,34.21,34.22,34.19,34.22,162400.0,24.8991,24.9064,24.8845,24.9064,162400.0
2011-09-15 15:15:00,34.21,34.21,34.14,34.15,151100.0,24.8991,24.8991,24.8481,24.8554,151100.0
2011-09-15 15:20:00,34.15,34.21,34.14,34.2,137000.0,24.8554,24.8991,24.8481,24.8918,137000.0
2011-09-15 15:25:00,34.2,34.21,34.1,34.13,175700.0,24.8918,24.8991,24.819,24.8409,175700.0
2011-09-15 15:30:00,34.13,34.23,34.11,34.22,268400.0,24.8409,24.9136,24.8263,24.9064,268400.0
2011-09-15 15:35:00,34.22,34.25,34.18,34.24,193700.0,24.9064,24.9282,24.8772,24.9209,193700.0
2011-09-15 15:40:00,34.23,34.29,34.2,34.29,272900.0,24.9136,24.9573,24.8918,24.9573,272900.0
2011-09-15 15:45:00,34.29,34.3,34.21,34.27,380700.0,24.9573,24.9646,24.8991,24.9428,380700.0
2011-09-15 15:50:00,34.27,34.28,34.2,34.23,293400.0,24.9428,24.95,24.8918,24.9136,293400.0
2011-09-15 15:55:00,34.23,34.26,34.18,34.23,543000.0,24.9136,24.9355,24.8772,24.9136,543000.0
2011-09-16 09:30:00,34.63,34.7,34.5,34.62,3586800.0,25.2048,25.2557,25.1102,25.1975,3586800.0
2011-09-16 09:35:00,34.63,34.75,34.62,34.72,247000.0,25.2048,25.2921,25.1975,25.2703,247000.0
2011-09-16 09:40:00,34.72,34.82,34.71,34.73,400600.0,25.2703,25.3431,25.263,25.2776,400600.0
2011-09-16 09:45:00,34.73,34.77,34.7,34.75,226500.0,25.2776,25.3067,25.2557,25.2921,226500.0
2011-09-16 09:50:00,34.75,34.81,34.7,34.81,226500.0,25.2921,25.3358,25.2557,25.3358,226500.0
2011-09-16 09:55:00,34.81,34.81,34.68,34.73,263000.0,25.3358,25.3358,25.2412,25.2776,263000.0
2011-09-16 10:00:00,34.72,34.78,34.72,34.76,275300.0,25.2703,25.3139,25.2703,25.2994,275300.0
2011-09-16 10:05:00,34.77,34.87,34.75,34.86,171500.0,25.3067,25.3795,25.2921,25.3722,171500.0
2011-09-16 10:10:00,34.87,34.94,34.85,34.89,211200.0,25.3795,25.4304,25.3649,25.394,211200.0
2011-09-16 10:15:00,34.9,34.94,34.87,34.87,181500.0,25.4013,25.4304,25.3795,25.3795,181500.0
2011-09-16 10:20:00,34.88,34.91,34.79,34.79,161700.0,25.3867,25.4086,25.3212,25.3212,161700.0
2011-09-16 10:25:00,34.79,34.82,34.77,34.81,191000.0,25.3212,25.3431,25.3067,25.3358,191000.0
2011-09-16 10:30:00,34.81,34.83,34.73,34.83,233100.0,25.3358,25.3503,25.2776,25.3503,233100.0
2011-09-16 10:35:00,34.83,34.86,34.79,34.83,166200.0,25.3503,25.3722,25.3212,25.3503,166200.0
2011-09-16 10:40:00,34.83,34.9,34.75,34.76,271800.0,25.3503,25.4013,25.2921,25.2994,271800.0
2011-09-16 10:45:00,34.77,34.77,34.69,34.72,171900.0,25.3067,25.3067,25.2484,25.2703,171900.0
2011-09-16 10:50:00,34.73,34.74,34.64,34.64,175000.0,25.2776,25.2848,25.2121,25.2121,175000.0
2011-09-16 10:55:00,34.64,34.65,34.56,34.59,320800.0,25.2121,25.2193,25.1538,25.1757,320800.0
2011-09-16 11:00:00,34.59,34.6,34.48,34.55,488400.0,25.1757,25.1829,25.0956,25.1465,488400.0
2011-09-16 11:05:00,34.55,34.56,34.51,34.56,110200.0,25.1465,25.1538,25.1174,25.1538,110200.0
2011-09-16 11:10:00,34.56,34.63,34.55,34.63,183200.0,25.1538,25.2048,25.1465,25.2048,183200.0
2011-09-16 11:15:00,34.63,34.67,34.61,34.64,139300.0,25.2048,25.2339,25.1902,25.2121,139300.0
2011-09-16 11:20:00,34.64,34.67,34.61,34.66,112100.0,25.2121,25.2339,25.1902,25.2266,112100.0
2011-09-16 11:25:00,34.66,34.73,34.64,34.73,128600.0,25.2266,25.2776,25.2121,25.2776,128600.0
2011-09-16 11:30:00,34.72,34.73,34.63,34.69,167500.0,25.2703,25.2776,25.2048,25.2484,167500.0
2011-09-16 11:35:00,34.68,34.72,34.67,34.71,108500.0,25.2412,25.2703,25.2339,25.263,108500.0
2011-09-16 11:40:00,34.72,34.82,34.71,34.82,110200.0,25.2703,25.3431,25.263,25.3431,110200.0
2011-09-16 11:45:00,34.82,34.84,34.82,34.84,78700.0,25.3431,25.3576,25.3431,25.3576,78700.0
2011-09-16 11:50:00,34.85,34.94,34.84,34.93,121400.0,25.3649,25.4304,25.3576,25.4231,121400.0
2011-09-16 11:55:00,34.94,34.97,34.89,34.9,83700.0,25.4304,25.4522,25.394,25.4013,83700.0
2011-09-16 12:00:00,34.9,34.92,34.88,34.89,71700.0,25.4013,25.4158,25.3867,25.394,71700.0
2011-09-16 12:05:00,34.89,34.92,34.89,34.89,74300.0,25.394,25.4158,25.394,25.394,74300.0
2011-09-16 12:10:00,34.89,34.95,34.88,34.94,136200.0,25.394,25.4377,25.3867,25.4304,136200.0
2011-09-16 12:15:00,34.95,34.95,34.89,34.89,69700.0,25.4377,25.4377,25.394,25.394,69700.0
2011-09-16 12:20:00,34.89,34.9,34.86,34.87,82900.0,25.394,25.4013,25.3722,25.3795,82900.0
2011-09-16 12:25:00,34.87,34.96,34.87,34.95,125200.0,25.3795,25.445,25.3795,25.4377,125200.0
2011-09-16 12:30:00,34.94,34.97,34.93,34.95,63100.0,25.4304,25.4522,25.4231,25.4377,63100.0
2011-09-16 12:35:00,34.95,35.0,34.95,34.98,93900.0,25.4377,25.4741,25.4377,25.4595,93900.0
2011-09-16 12:40:00,34.98,35.0,34.98,34.98,70200.0,25.4595,25.4741,25.4595,25.4595,70200.0
2011-09-16 12:45:00,34.98,35.0,34.97,34.98,139000.0,25.4595,25.4741,25.4522,25.4595,139000.0
2011-09-16 12:50:00,34.98,35.0,34.95,34.98,89300.0,25.4595,25.4741,25.4377,25.4595,89300.0
2011-09-16 12:55:00,34.98,35.0,34.95,34.95,72900.0,25.4595,25.4741,25.4377,25.4377,72900.0
2011-09-16 13:00:00,34.96,34.96,34.92,34.93,73700.0,25.445,25.445,25.4158,25.4231,73700.0
2011-09-16 13:05:00,34.92,34.96,34.87,34.87,124500.0,25.4158,25.445,25.3795,25.3795,124500.0
2011-09-16 13:10:00,34.86,34.86,34.81,34.82,81300.0,25.3722,25.3722,25.3358,25.3431,81300.0
2011-09-16 13:15:00,34.82,34.84,34.82,34.83,72300.0,25.3431,25.3576,25.3431,25.3503,72300.0
2011-09-16 13:20:00,34.84,34.85,34.82,34.84,72200.0,25.3576,25.3649,25.3431,25.3576,72200.0
2011-09-16 13:25:00,34.83,34.86,34.83,34.85,103500.0,25.3503,25.3722,25.3503,25.3649,103500.0
2011-09-16 13:30:00,34.85,34.86,34.75,34.76,156700.0,25.3649,25.3722,25.2921,25.2994,156700.0
2011-09-16 13:35:00,34.75,34.77,34.67,34.71,124500.0,25.2921,25.3067,25.2339,25.263,124500.0
2011-09-16 13:40:00,34.71,34.75,34.71,34.72,52000.0,25.263,25.2921,25.263,25.2703,52000.0
2011-09-16 13:45:00,34.73,34.74,34.72,34.73,48100.0,25.2776,25.2848,25.2703,25.2776,48100.0
2011-09-16 13:50:00,34.74,34.76,34.73,34.74,83000.0,25.2848,25.2994,25.2776,25.2848,83000.0
2011-09-16 13:55:00,34.74,34.8,34.73,34.77,157200.0,25.2848,25.3285,25.2776,25.3067,157200.0
2011-09-16 14:00:00,34.77,34.83,34.77,34.79,103700.0,25.3067,25.3503,25.3067,25.3212,103700.0
2011-09-16 14:05:00,34.79,34.84,34.79,34.79,90900.0,25.3212,25.3576,25.3212,25.3212,90900.0
2011-09-16 14:10:00,34.79,34.83,34.76,34.76,93500.0,25.3212,25.3503,25.2994,25.2994,93500.0
2011-09-16 14:15:00,34.77,34.79,34.73,34.77,124600.0,25.3067,25.3212,25.2776,25.3067,124600.0
2011-09-16 14:20:00,34.77,34.79,34.76,34.77,71200.0,25.3067,25.3212,25.2994,25.3067,71200.0
2011-09-16 14:25:00,34.78,34.79,34.72,34.72,95400.0,25.3139,25.3212,25.2703,25.2703,95400.0
2011-09-16 14:30:00,34.72,34.79,34.72,34.75,137200.0,25.2703,25.3212,25.2703,25.2921,137200.0
2011-09-16 14:35:00,34.75,34.78,34.74,34.75,283600.0,25.2921,25.3139,25.2848,25.2921,283600.0
2011-09-16 14:40:00,34.76,34.76,34.71,34.75,116200.0,25.2994,25.2994,25.263,25.2921,116200.0
2011-09-16 14:45:00,34.75,34.75,34.74,34.74,46500.0,25.2921,25.2921,25.2848,25.2848,46500.0
2011-09-16 14:50:00,34.74,34.77,34.73,34.74,139400.0,25.2848,25.3067,25.2776,25.2848,139400.0
2011-09-16 14:55:00,34.74,34.75,34.72,34.74,112500.0,25.2848,25.2921,25.2703,25.2848,112500.0
2011-09-16 15:00:00,34.75,34.76,34.68,34.7,387500.0,25.2921,25.2994,25.2412,25.2557,387500.0
2011-09-16 15:05:00,34.7,34.71,34.67,34.67,138500.0,25.2557,25.263,25.2339,25.2339,138500.0
2011-09-16 15:10:00,34.68,34.7,34.68,34.69,154400.0,25.2412,25.2557,25.2412,25.2484,154400.0
2011-09-16 15:15:00,34.7,34.7,34.68,34.69,91700.0,25.2557,25.2557,25.2412,25.2484,91700.0
2011-09-16 15:20:00,34.7,34.7,34.68,34.69,144000.0,25.2557,25.2557,25.2412,25.2484,144000.0
2011-09-16 15:25:00,34.7,34.7,34.62,34.63,277200.0,25.2557,25.2557,25.1975,25.2048,277200.0
2011-09-16 15:30:00,34.63,34.65,34.61,34.62,348600.0,25.2048,25.2193,25.1902,25.1975,348600.0
2011-09-16 15:35:00,34.62,34.63,34.56,34.56,330100.0,25.1975,25.2048,25.1538,25.1538,330100.0
2011-09-16 15:40:00,34.56,34.65,34.56,34.63,322200.0,25.1538,25.2193,25.1538,25.2048,322200.0
2011-09-16 15:45:00,34.63,34.7,34.63,34.67,566500.0,25.2048,25.2557,25.2048,25.2339,566500.0
2011-09-16 15:50:00,34.67,34.69,34.65,34.65,480600.0,25.2339,25.2484,25.2193,25.2193,480600.0
2011-09-16 15:55:00,34.65,34.68,34.61,34.63,1119200.0,25.2193,25.2412,25.1902,25.2048,1119200.0
2011-09-19 09:30:00,34.06,34.42,34.05,34.31,235800.0,24.7899,25.0519,24.7826,24.9719,235800.0
2011-09-19 09:35:00,34.31,34.46,34.25,34.28,180400.0,24.9719,25.081,24.9282,24.95,180400.0
2011-09-19 09:40:00,34.27,34.31,34.2,34.23,121500.0,24.9428,24.9719,24.8918,24.9136,121500.0
2011-09-19 09:45:00,34.23,34.25,34.16,34.18,105500.0,24.9136,24.9282,24.8627,24.8772,105500.0
2011-09-19 09:50:00,34.17,34.18,34.12,34.18,89900.0,24.87,24.8772,24.8336,24.8772,89900.0
2011-09-19 09:55:00,34.17,34.18,34.04,34.04,134600.0,24.87,24.8772,24.7754,24.7754,134600.0
2011-09-19 10:00:00,34.03,34.21,34.03,34.21,125000.0,24.7681,24.8991,24.7681,24.8991,125000.0
2011-09-19 10:05:00,34.21,34.24,34.15,34.15,161100.0,24.8991,24.9209,24.8554,24.8554,161100.0
2011-09-19 10:10:00,34.15,34.15,34.01,34.04,105800.0,24.8554,24.8554,24.7535,24.7754,105800.0
2011-09-19 10:15:00,34.03,34.04,33.94,34.02,133300.0,24.7681,24.7754,24.7026,24.7608,133300.0
2011-09-19 10:20:00,34.01,34.02,33.93,33.94,116200.0,24.7535,24.7608,24.6953,24.7026,116200.0
2011-09-19 10:25:00,33.95,34.0,33.93,33.97,91600.0,24.7098,24.7462,24.6953,24.7244,91600.0
2011-09-19 10:30:00,33.96,33.98,33.88,33.91,162700.0,24.7171,24.7317,24.6589,24.6807,162700.0
2011-09-19 10:35:00,33.91,33.97,33.91,33.94,191600.0,24.6807,24.7244,24.6807,24.7026,191600.0
2011-09-19 10:40:00,33.93,33.94,33.86,33.88,110300.0,24.6953,24.7026,24.6443,24.6589,110300.0
2011-09-19 10:45:00,33.88,33.91,33.86,33.89,103400.0,24.6589,24.6807,24.6443,24.6662,103400.0
2011-09-19 10:50:00,33.88,33.91,33.85,33.88,124200.0,24.6589,24.6807,24.6371,24.6589,124200.0
2011-09-19 10:55:00,33.88,33.91,33.83,33.84,200700.0,24.6589,24.6807,24.6225,24.6298,200700.0
2011-09-19 11:00:00,33.85,34.01,33.85,33.98,141500.0,24.6371,24.7535,24.6371,24.7317,141500.0
2011-09-19 11:05:00,33.98,34.01,33.94,33.96,67500.0,24.7317,24.7535,24.7026,24.7171,67500.0
2011-09-19 11:10:00,33.96,33.98,33.86,33.98,90900.0,24.7171,24.7317,24.6443,24.7317,90900.0
2011-09-19 11:15:00,33.98,34.0,33.96,34.0,56600.0,24.7317,24.7462,24.7171,24.7462,56600.0
2011-09-19 11:20:00,34.0,34.06,34.0,34.01,126600.0,24.7462,24.7899,24.7462,24.7535,126600.0
2011-09-19 11:25:00,34.01,34.02,33.94,33.94,77900.0,24.7535,24.7608,24.7026,24.7026,77900.0
2011-09-19 11:30:00,33.93,33.97,33.9,33.93,74200.0,24.6953,24.7244,24.6735,24.6953,74200.0
2011-09-19 11:35:00,33.94,34.01,33.91,34.0,62800.0,24.7026,24.7535,24.6807,24.7462,62800.0
2011-09-19 11:40:00,33.99,34.05,33.99,34.02,137800.0,24.739,24.7826,24.739,24.7608,137800.0
2011-09-19 11:45:00,34.01,34.12,34.01,34.1,137100.0,24.7535,24.8336,24.7535,24.819,137100.0
2011-09-19 11:50:00,34.11,34.12,34.05,34.08,120100.0,24.8263,24.8336,24.7826,24.8045,120100.0
2011-09-19 11:55:00,34.07,34.08,34.04,34.06,110400.0,24.7972,24.8045,24.7754,24.7899,110400.0
2011-09-19 12:00:00,34.06,34.07,34.04,34.05,36100.0,24.7899,24.7972,24.7754,24.7826,36100.0
2011-09-19 12:05:00,34.06,34.07,33.97,34.0,82600.0,24.7899,24.7972,24.7244,24.7462,82600.0
2011-09-19 12:10:00,34.0,34.03,33.97,34.0,126900.0,24.7462,24.7681,24.7244,24.7462,126900.0
2011-09-19 12:15:00,34.0,34.04,33.96,33.97,37100.0,24.7462,24.7754,24.7171,24.7244,37100.0
2011-09-19 12:20:00,33.97,33.98,33.91,33.92,65700.0,24.7244,24.7317,24.6807,24.688,65700.0
2011-09-19 12:25:00,33.92,33.96,33.9,33.95,37800.0,24.688,24.7171,24.6735,24.7098,37800.0
2011-09-19 12:30:00,33.95,33.97,33.92,33.96,43600.0,24.7098,24.7244,24.688,24.7171,43600.0
2011-09-19 12:35:00,33.96,33.97,33.91,33.93,35100.0,24.7171,24.7244,24.6807,24.6953,35100.0
2011-09-19 12:40:00,33.93,33.96,33.92,33.95,42500.0,24.6953,24.7171,24.688,24.7098,42500.0
2011-09-19 12:45:00,33.95,33.97,33.86,33.88,59000.0,24.7098,24.7244,24.6443,24.6589,59000.0
2011-09-19 12:50:00,33.88,33.95,33.85,33.93,120800.0,24.6589,24.7098,24.6371,24.6953,120800.0
2011-09-19 12:55:00,33.93,33.93,33.9,33.91,64600.0,24.6953,24.6953,24.6735,24.6807,64600.0
2011-09-19 13:00:00,33.91,33.92,33.86,33.92,95200.0,24.6807,24.688,24.6443,24.688,95200.0
2011-09-19 13:05:00,33.93,33.98,33.91,33.98,43800.0,24.6953,24.7317,24.6807,24.7317,43800.0
2011-09-19 13:10:00,33.98,33.99,33.92,33.93,45100.0,24.7317,24.739,24.688,24.6953,45100.0
2011-09-19 13:15:00,33.93,33.96,33.89,33.95,78200.0,24.6953,24.7171,24.6662,24.7098,78200.0
2011-09-19 13:20:00,33.95,33.99,33.93,33.99,45400.0,24.7098,24.739,24.6953,24.739,45400.0
2011-09-19 13:25:00,33.99,33.99,33.94,33.98,52700.0,24.739,24.739,24.7026,24.7317,52700.0
2011-09-19 13:30:00,33.97,34.01,33.96,33.97,39000.0,24.7244,24.7535,24.7171,24.7244,39000.0
2011-09-19 13:35:00,33.97,34.01,33.97,33.99,41600.0,24.7244,24.7535,24.7244,24.739,41600.0
2011-09-19 13:40:00,34.0,34.02,34.0,34.02,33600.0,24.7462,24.7608,24.7462,24.7608,33600.0
2011-09-19 13:45:00,34.01,34.04,34.01,34.02,51800.0,24.7535,24.7754,24.7535,24.7608,51800.0
2011-09-19 13:50:00,34.01,34.04,34.01,34.02,57500.0,24.7535,24.7754,24.7535,24.7608,57500.0
2011-09-19 13:55:00,34.02,34.05,34.02,34.03,33000.0,24.7608,24.7826,24.7608,24.7681,33000.0
2011-09-19 14:00:00,34.04,34.04,33.95,33.97,69600.0,24.7754,24.7754,24.7098,24.7244,69600.0
2011-09-19 14:05:00,33.97,34.09,33.96,34.05,103000.0,24.7244,24.8117,24.7171,24.7826,103000.0
2011-09-19 14:10:00,34.05,34.13,34.04,34.09,98500.0,24.7826,24.8409,24.7754,24.8117,98500.0
2011-09-19 14:15:00,34.1,34.14,34.09,34.12,90000.0,24.819,24.8481,24.8117,24.8336,90000.0
2011-09-19 14:20:00,34.12,34.14,34.06,34.06,71700.0,24.8336,24.8481,24.7899,24.7899,71700.0
2011-09-19 14:25:00,34.07,34.09,34.03,34.07,64500.0,24.7972,24.8117,24.7681,24.7972,64500.0
2011-09-19 14:30:00,34.07,34.12,34.06,34.08,71200.0,24.7972,24.8336,24.7899,24.8045,71200.0
2011-09-19 14:35:00,34.08,34.13,34.07,34.13,82600.0,24.8045,24.8409,24.7972,24.8409,82600.0
2011-09-19 14:40:00,34.14,34.18,34.11,34.12,86400.0,24.8481,24.8772,24.8263,24.8336,86400.0
2011-09-19 14:45:00,34.13,34.15,34.07,34.14,54700.0,24.8409,24.8554,24.7972,24.8481,54700.0
2011-09-19 14:50:00,34.14,34.18,34.07,34.1,129700.0,24.8481,24.8772,24.7972,24.819,129700.0
2011-09-19 14:55:00,34.1,34.11,34.04,34.06,63400.0,24.819,24.8263,24.7754,24.7899,63400.0
2011-09-19 15:00:00,34.05,34.09,34.04,34.05,82600.0,24.7826,24.8117,24.7754,24.7826,82600.0
2011-09-19 15:05:00,34.05,34.06,34.01,34.04,76700.0,24.7826,24.7899,24.7535,24.7754,76700.0
2011-09-19 15:10:00,34.05,34.22,34.04,34.19,264800.0,24.7826,24.9064,24.7754,24.8845,264800.0
2011-09-19 15:15:00,34.2,34.3,34.16,34.24,212700.0,24.8918,24.9646,24.8627,24.9209,212700.0
2011-09-19 15:20:00,34.25,34.39,34.24,34.34,188200.0,24.9282,25.0301,24.9209,24.9937,188200.0
2011-09-19 15:25:00,34.34,34.38,34.29,34.37,151400.0,24.9937,25.0228,24.9573,25.0155,151400.0
2011-09-19 15:30:00,34.37,34.45,34.37,34.43,230400.0,25.0155,25.0738,25.0155,25.0592,230400.0
2011-09-19 15:35:00,34.44,34.49,34.39,34.45,143600.0,25.0665,25.1029,25.0301,25.0738,143600.0
2011-09-19 15:40:00,34.45,34.48,34.4,34.47,117600.0,25.0738,25.0956,25.0374,25.0883,117600.0
2011-09-19 15:45:00,34.47,34.48,34.37,34.4,189700.0,25.0883,25.0956,25.0155,25.0374,189700.0
2011-09-19 15:50:00,34.4,34.42,34.35,34.38,254800.0,25.0374,25.0519,25.001,25.0228,254800.0
2011-09-19 15:55:00,34.39,34.44,34.32,34.33,395500.0,25.0301,25.0665,24.9791,24.9864,395500.0
2011-09-20 09:30:00,34.5,34.61,34.47,34.57,102800.0,25.1102,25.1902,25.0883,25.1611,102800.0
2011-09-20 09:35:00,34.55,34.57,34.4,34.53,179400.0,25.1465,25.1611,25.0374,25.132,179400.0
2011-09-20 09:40:00,34.53,34.55,34.45,34.52,135100.0,25.132,25.1465,25.0738,25.1247,135100.0
2011-09-20 09:45:00,34.52,34.52,34.33,34.36,354200.0,25.1247,25.1247,24.9864,25.0083,354200.0
2011-09-20 09:50:00,34.36,34.38,34.21,34.31,281400.0,25.0083,25.0228,24.8991,24.9719,281400.0
2011-09-20 09:55:00,34.31,34.36,34.3,34.35,70000.0,24.9719,25.0083,24.9646,25.001,70000.0
2011-09-20 10:00:00,34.34,34.44,34.32,34.38,138800.0,24.9937,25.0665,24.9791,25.0228,138800.0
2011-09-20 10:05:00,34.39,34.43,34.34,34.36,113300.0,25.0301,25.0592,24.9937,25.0083,113300.0
2011-09-20 10:10:00,34.37,34.4,34.31,34.4,139200.0,25.0155,25.0374,24.9719,25.0374,139200.0
2011-09-20 10:15:00,34.4,34.5,34.39,34.5,90900.0,25.0374,25.1102,25.0301,25.1102,90900.0
2011-09-20 10:20:00,34.49,34.58,34.48,34.57,96200.0,25.1029,25.1684,25.0956,25.1611,96200.0
2011-09-20 10:25:00,34.58,34.66,34.57,34.65,157100.0,25.1684,25.2266,25.1611,25.2193,157100.0
2011-09-20 10:30:00,34.65,34.7,34.65,34.68,92600.0,25.2193,25.2557,25.2193,25.2412,92600.0
2011-09-20 10:35:00,34.68,34.81,34.68,34.81,139200.0,25.2412,25.3358,25.2412,25.3358,139200.0
2011-09-20 10:40:00,34.81,34.9,34.8,34.9,175500.0,25.3358,25.4013,25.3285,25.4013,175500.0
2011-09-20 10:45:00,34.9,34.92,34.84,34.89,122600.0,25.4013,25.4158,25.3576,25.394,122600.0
2011-09-20 10:50:00,34.9,34.94,34.87,34.91,160400.0,25.4013,25.4304,25.3795,25.4086,160400.0
2011-09-20 10:55:00,34.91,34.98,34.89,34.97,158100.0,25.4086,25.4595,25.394,25.4522,158100.0
2011-09-20 11:00:00,34.97,35.05,34.96,35.02,279800.0,25.4522,25.5105,25.445,25.4886,279800.0
2011-09-20 11:05:00,35.02,35.08,35.0,35.08,187400.0,25.4886,25.5323,25.4741,25.5323,187400.0
2011-09-20 11:10:00,35.08,35.1,35.0,35.09,138700.0,25.5323,25.5469,25.4741,25.5396,138700.0
2011-09-20 11:15:00,35.1,35.12,35.03,35.06,122800.0,25.5469,25.5614,25.4959,25.5177,122800.0
2011-09-20 11:20:00,35.07,35.07,34.99,35.04,145700.0,25.525,25.525,25.4668,25.5032,145700.0
2011-09-20 11:25:00,35.04,35.07,35.0,35.04,124800.0,25.5032,25.525,25.4741,25.5032,124800.0
2011-09-20 11:30:00,35.04,35.05,34.95,35.04,124700.0,25.5032,25.5105,25.4377,25.5032,124700.0
2011-09-20 11:35:00,35.04,35.1,35.02,35.03,116900.0,25.5032,25.5469,25.4886,25.4959,116900.0
2011-09-20 11:40:00,35.03,35.04,34.98,35.0,145300.0,25.4959,25.5032,25.4595,25.4741,145300.0
2011-09-20 11:45:00,35.0,35.04,34.96,35.04,74200.0,25.4741,25.5032,25.445,25.5032,74200.0
2011-09-20 11:50:00,35.03,35.06,35.02,35.04,115800.0,25.4959,25.5177,25.4886,25.5032,115800.0
2011-09-20 11:55:00,35.05,35.1,35.04,35.07,101000.0,25.5105,25.5469,25.5032,25.525,101000.0
2011-09-20 12:00:00,35.07,35.07,34.98,35.0,88000.0,25.525,25.525,25.4595,25.4741,88000.0
2011-09-20 12:05:00,35.0,35.01,34.96,34.98,81100.0,25.4741,25.4813,25.445,25.4595,81100.0
2011-09-20 12:10:00,34.98,34.99,34.97,34.99,87400.0,25.4595,25.4668,25.4522,25.4668,87400.0
2011-09-20 12:15:00,34.99,35.06,34.98,35.04,76800.0,25.4668,25.5177,25.4595,25.5032,76800.0
2011-09-20 12:20:00,35.04,35.11,35.04,35.11,70000.0,25.5032,25.5541,25.5032,25.5541,70000.0
2011-09-20 12:25:00,35.11,35.13,35.11,35.11,58100.0,25.5541,25.5687,25.5541,25.5541,58100.0
2011-09-20 12:30:00,35.11,35.12,35.07,35.12,56100.0,25.5541,25.5614,25.525,25.5614,56100.0
2011-09-20 12:35:00,35.12,35.12,35.02,35.06,62900.0,25.5614,25.5614,25.4886,25.5177,62900.0
2011-09-20 12:40:00,35.05,35.06,34.99,35.01,64600.0,25.5105,25.5177,25.4668,25.4813,64600.0
2011-09-20 12:45:00,35.0,35.04,35.0,35.03,108000.0,25.4741,25.5032,25.4741,25.4959,108000.0
2011-09-20 12:50:00,35.03,35.14,35.02,35.14,105800.0,25.4959,25.576,25.4886,25.576,105800.0
2011-09-20 12:55:00,35.14,35.15,35.1,35.12,53200.0,25.576,25.5832,25.5469,25.5614,53200.0
2011-09-20 13:00:00,35.12,35.19,35.11,35.18,82500.0,25.5614,25.6124,25.5541,25.6051,82500.0
2011-09-20 13:05:00,35.19,35.19,35.14,35.17,73000.0,25.6124,25.6124,25.576,25.5978,73000.0
2011-09-20 13:10:00,35.17,35.21,35.15,35.21,61400.0,25.5978,25.6269,25.5832,25.6269,61400.0
2011-09-20 13:15:00,35.21,35.25,35.19,35.21,157400.0,25.6269,25.656,25.6124,25.6269,157400.0
2011-09-20 13:20:00,35.21,35.22,35.18,35.2,80700.0,25.6269,25.6342,25.6051,25.6196,80700.0
2011-09-20 13:25:00,35.19,35.21,35.16,35.2,48500.0,25.6124,25.6269,25.5905,25.6196,48500.0
2011-09-20 13:30:00,35.2,35.21,35.17,35.2,80300.0,25.6196,25.6269,25.5978,25.6196,80300.0
2011-09-20 13:35:00,35.19,35.22,35.16,35.16,53800.0,25.6124,25.6342,25.5905,25.5905,53800.0
2011-09-20 13:40:00,35.16,35.18,35.13,35.15,81500.0,25.5905,25.6051,25.5687,25.5832,81500.0
2011-09-20 13:45:00,35.15,35.19,35.13,35.19,103000.0,25.5832,25.6124,25.5687,25.6124,103000.0
2011-09-20 13:50:00,35.19,35.19,35.15,35.17,119200.0,25.6124,25.6124,25.5832,25.5978,119200.0
2011-09-20 13:55:00,35.17,35.23,35.16,35.2,77400.0,25.5978,25.6415,25.5905,25.6196,77400.0
2011-09-20 14:00:00,35.2,35.21,35.17,35.19,71400.0,25.6196,25.6269,25.5978,25.6124,71400.0
2011-09-20 14:05:00,35.19,35.29,35.19,35.27,111800.0,25.6124,25.6851,25.6124,25.6706,111800.0
2011-09-20 14:10:00,35.28,35.31,35.27,35.29,96900.0,25.6779,25.6997,25.6706,25.6851,96900.0
2011-09-20 14:15:00,35.29,35.33,35.28,35.32,74100.0,25.6851,25.7143,25.6779,25.707,74100.0
2011-09-20 14:20:00,35.32,35.33,35.27,35.3,95400.0,25.707,25.7143,25.6706,25.6924,95400.0
2011-09-20 14:25:00,35.29,35.31,35.28,35.29,59100.0,25.6851,25.6997,25.6779,25.6851,59100.0
2011-09-20 14:30:00,35.28,35.3,35.18,35.2,109200.0,25.6779,25.6924,25.6051,25.6196,109200.0
2011-09-20 14:35:00,35.2,35.23,35.18,35.22,94100.0,25.6196,25.6415,25.6051,25.6342,94100.0
2011-09-20 14:40:00,35.21,35.22,35.17,35.2,191900.0,25.6269,25.6342,25.5978,25.6196,191900.0
2011-09-20 14:45:00,35.19,35.19,35.13,35.14,274300.0,25.6124,25.6124,25.5687,25.576,274300.0
2011-09-20 14:50:00,35.14,35.15,35.07,35.1,232600.0,25.576,25.5832,25.525,25.5469,232600.0
2011-09-20 14:55:00,35.09,35.11,35.08,35.08,157100.0,25.5396,25.5541,25.5323,25.5323,157100.0
2011-09-20 15:00:00,35.08,35.12,34.99,35.0,209900.0,25.5323,25.5614,25.4668,25.4741,209900.0
2011-09-20 15:05:00,34.99,35.02,34.96,34.99,192200.0,25.4668,25.4886,25.445,25.4668,192200.0
2011-09-20 15:10:00,34.99,35.04,34.98,35.0,228000.0,25.4668,25.5032,25.4595,25.4741,228000.0
2011-09-20 15:15:00,35.0,35.03,34.93,34.96,118000.0,25.4741,25.4959,25.4231,25.445,118000.0
2011-09-20 15:20:00,34.95,34.98,34.93,34.94,102300.0,25.4377,25.4595,25.4231,25.4304,102300.0
2011-09-20 15:25:00,34.93,34.98,34.92,34.93,169800.0,25.4231,25.4595,25.4158,25.4231,169800.0
2011-09-20 15:30:00,34.92,34.96,34.9,34.94,241700.0,25.4158,25.445,25.4013,25.4304,241700.0
2011-09-20 15:35:00,34.94,34.98,34.92,34.95,160300.0,25.4304,25.4595,25.4158,25.4377,160300.0
2011-09-20 15:40:00,34.96,34.97,34.84,34.86,313400.0,25.445,25.4522,25.3576,25.3722,313400.0
2011-09-20 15:45:00,34.85,34.86,34.77,34.8,540500.0,25.3649,25.3722,25.3067,25.3285,540500.0
2011-09-20 15:50:00,34.8,34.81,34.72,34.81,419300.0,25.3285,25.3358,25.2703,25.3358,419300.0
2011-09-20 15:55:00,34.8,34.87,34.76,34.8,1134900.0,25.3285,25.3795,25.2994,25.3285,1134900.0
2011-09-21 09:30:00,34.88,35.02,34.78,35.01,213400.0,25.3867,25.4886,25.3139,25.4813,213400.0
2011-09-21 09:35:00,35.02,35.03,34.88,34.91,123100.0,25.4886,25.4959,25.3867,25.4086,123100.0
2011-09-21 09:40:00,34.92,34.94,34.81,34.87,105000.0,25.4158,25.4304,25.3358,25.3795,105000.0
2011-09-21 09:45:00,34.88,34.91,34.79,34.79,143000.0,25.3867,25.4086,25.3212,25.3212,143000.0
2011-09-21 09:50:00,34.79,34.84,34.71,34.84,123000.0,25.3212,25.3576,25.263,25.3576,123000.0
2011-09-21 09:55:00,34.84,34.91,34.81,34.86,85300.0,25.3576,25.4086,25.3358,25.3722,85300.0
2011-09-21 10:00:00,34.86,35.0,34.86,34.91,165300.0,25.3722,25.4741,25.3722,25.4086,165300.0
2011-09-21 10:05:00,34.91,34.96,34.84,34.84,98900.0,25.4086,25.445,25.3576,25.3576,98900.0
2011-09-21 10:10:00,34.85,34.87,34.79,34.84,84900.0,25.3649,25.3795,25.3212,25.3576,84900.0
2011-09-21 10:15:00,34.83,34.94,34.81,34.87,106300.0,25.3503,25.4304,25.3358,25.3795,106300.0
2011-09-21 10:20:00,34.88,34.91,34.81,34.85,128800.0,25.3867,25.4086,25.3358,25.3649,128800.0
2011-09-21 10:25:00,34.85,34.85,34.72,34.74,148000.0,25.3649,25.3649,25.2703,25.2848,148000.0
2011-09-21 10:30:00,34.74,34.76,34.69,34.72,115100.0,25.2848,25.2994,25.2484,25.2703,115100.0
2011-09-21 10:35:00,34.73,34.73,34.6,34.64,89400.0,25.2776,25.2776,25.1829,25.2121,89400.0
2011-09-21 10:40:00,34.64,34.73,34.6,34.71,121800.0,25.2121,25.2776,25.1829,25.263,121800.0
2011-09-21 10:45:00,34.7,34.72,34.54,34.54,126100.0,25.2557,25.2703,25.1393,25.1393,126100.0
2011-09-21 10:50:00,34.54,34.57,34.51,34.51,116300.0,25.1393,25.1611,25.1174,25.1174,116300.0
2011-09-21 10:55:00,34.51,34.58,34.49,34.55,170000.0,25.1174,25.1684,25.1029,25.1465,170000.0
2011-09-21 11:00:00,34.55,34.58,34.51,34.52,118600.0,25.1465,25.1684,25.1174,25.1247,118600.0
2011-09-21 11:05:00,34.51,34.54,34.49,34.52,120200.0,25.1174,25.1393,25.1029,25.1247,120200.0
2011-09-21 11:10:00,34.51,34.59,34.5,34.53,79300.0,25.1174,25.1757,25.1102,25.132,79300.0
2011-09-21 11:15:00,34.53,34.55,34.45,34.49,104900.0,25.132,25.1465,25.0738,25.1029,104900.0
2011-09-21 11:20:00,34.49,34.5,34.43,34.44,87900.0,25.1029,25.1102,25.0592,25.0665,87900.0
2011-09-21 11:25:00,34.43,34.51,34.41,34.49,106700.0,25.0592,25.1174,25.0446,25.1029,106700.0
2011-09-21 11:30:00,34.49,34.51,34.47,34.48,94200.0,25.1029,25.1174,25.0883,25.0956,94200.0
2011-09-21 11:35:00,34.49,34.6,34.48,34.57,405600.0,25.1029,25.1829,25.0956,25.1611,405600.0
2011-09-21 11:40:00,34.57,34.62,34.56,34.56,115200.0,25.1611,25.1975,25.1538,25.1538,115200.0
2011-09-21 11:45:00,34.55,34.63,34.55,34.6,68500.0,25.1465,25.2048,25.1465,25.1829,68500.0
2011-09-21 11:50:00,34.6,34.62,34.59,34.6,56500.0,25.1829,25.1975,25.1757,25.1829,56500.0
2011-09-21 11:55:00,34.61,34.61,34.54,34.58,75800.0,25.1902,25.1902,25.1393,25.1684,75800.0
2011-09-21 12:00:00,34.58,34.63,34.57,34.63,78700.0,25.1684,25.2048,25.1611,25.2048,78700.0
2011-09-21 12:05:00,34.62,34.62,34.58,34.59,64900.0,25.1975,25.1975,25.1684,25.1757,64900.0
2011-09-21 12:10:00,34.59,34.59,34.55,34.57,63600.0,25.1757,25.1757,25.1465,25.1611,63600.0
2011-09-21 12:15:00,34.58,34.63,34.58,34.6,90800.0,25.1684,25.2048,25.1684,25.1829,90800.0
2011-09-21 12:20:00,34.61,34.62,34.56,34.59,62000.0,25.1902,25.1975,25.1538,25.1757,62000.0
2011-09-21 12:25:00,34.58,34.58,34.45,34.51,226900.0,25.1684,25.1684,25.0738,25.1174,226900.0
2011-09-21 12:30:00,34.5,34.57,34.49,34.53,126000.0,25.1102,25.1611,25.1029,25.132,126000.0
2011-09-21 12:35:00,34.54,34.65,34.53,34.61,88400.0,25.1393,25.2193,25.132,25.1902,88400.0
2011-09-21 12:40:00,34.61,34.65,34.59,34.64,88100.0,25.1902,25.2193,25.1757,25.2121,88100.0
2011-09-21 12:45:00,34.64,34.64,34.46,34.48,112000.0,25.2121,25.2121,25.081,25.0956,112000.0
2011-09-21 12:50:00,34.49,34.51,34.44,34.47,88800.0,25.1029,25.1174,25.0665,25.0883,88800.0
2011-09-21 12:55:00,34.47,34.51,34.45,34.51,82600.0,25.0883,25.1174,25.0738,25.1174,82600.0
2011-09-21 13:00:00,34.51,34.56,34.46,34.5,99000.0,25.1174,25.1538,25.081,25.1102,99000.0
2011-09-21 13:05:00,34.49,34.58,34.48,34.54,97400.0,25.1029,25.1684,25.0956,25.1393,97400.0
2011-09-21 13:10:00,34.55,34.58,34.5,34.51,71900.0,25.1465,25.1684,25.1102,25.1174,71900.0
2011-09-21 13:15:00,34.51,34.54,34.47,34.49,77900.0,25.1174,25.1393,25.0883,25.1029,77900.0
2011-09-21 13:20:00,34.49,34.52,34.47,34.51,56100.0,25.1029,25.1247,25.0883,25.1174,56100.0
2011-09-21 13:25:00,34.51,34.52,34.47,34.49,34300.0,25.1174,25.1247,25.0883,25.1029,34300.0
2011-09-21 13:30:00,34.5,34.54,34.46,34.49,63900.0,25.1102,25.1393,25.081,25.1029,63900.0
2011-09-21 13:35:00,34.5,34.52,34.48,34.51,61000.0,25.1102,25.1247,25.0956,25.1174,61000.0
2011-09-21 13:40:00,34.51,34.56,34.5,34.5,59800.0,25.1174,25.1538,25.1102,25.1102,59800.0
2011-09-21 13:45:00,34.5,34.53,34.48,34.48,41200.0,25.1102,25.132,25.0956,25.0956,41200.0
2011-09-21 13:50:00,34.49,34.54,34.47,34.54,39300.0,25.1029,25.1393,25.0883,25.1393,39300.0
2011-09-21 13:55:00,34.53,34.55,34.51,34.52,52300.0,25.132,25.1465,25.1174,25.1247,52300.0
2011-09-21 14:00:00,34.52,34.55,34.5,34.55,59800.0,25.1247,25.1465,25.1102,25.1465,59800.0
2011-09-21 14:05:00,34.56,34.58,34.52,34.54,76000.0,25.1538,25.1684,25.1247,25.1393,76000.0
2011-09-21 14:10:00,34.54,34.59,34.52,34.58,201700.0,25.1393,25.1757,25.1247,25.1684,201700.0
2011-09-21 14:15:00,34.57,34.63,34.55,34.59,76200.0,25.1611,25.2048,25.1465,25.1757,76200.0
2011-09-21 14:20:00,34.58,34.84,34.43,34.57,560900.0,25.1684,25.3576,25.0592,25.1611,560900.0
2011-09-21 14:25:00,34.56,34.66,34.41,34.63,334200.0,25.1538,25.2266,25.0446,25.2048,334200.0
2011-09-21 14:30:00,34.59,34.65,34.48,34.5,232300.0,25.1757,25.2193,25.0956,25.1102,232300.0
2011-09-21 14:35:00,34.49,34.51,34.21,34.33,264000.0,25.1029,25.1174,24.8991,24.9864,264000.0
2011-09-21 14:40:00,34.34,34.38,34.22,34.32,186000.0,24.9937,25.0228,24.9064,24.9791,186000.0
2011-09-21 14:45:00,34.32,34.5,34.31,34.5,233400.0,24.9791,25.1102,24.9719,25.1102,233400.0
2011-09-21 14:50:00,34.5,34.55,34.46,34.53,167100.0,25.1102,25.1465,25.081,25.132,167100.0
2011-09-21 14:55:00,34.52,34.52,34.4,34.4,109900.0,25.1247,25.1247,25.0374,25.0374,109900.0
2011-09-21 15:00:00,34.39,34.53,34.34,34.52,129100.0,25.0301,25.132,24.9937,25.1247,129100.0
2011-09-21 15:05:00,34.51,34.57,34.46,34.51,163000.0,25.1174,25.1611,25.081,25.1174,163000.0
2011-09-21 15:10:00,34.51,34.59,34.5,34.53,136100.0,25.1174,25.1757,25.1102,25.132,136100.0
2011-09-21 15:15:00,34.53,34.55,34.45,34.5,148700.0,25.132,25.1465,25.0738,25.1102,148700.0
2011-09-21 15:20:00,34.5,34.53,34.34,34.4,157600.0,25.1102,25.132,24.9937,25.0374,157600.0
2011-09-21 15:25:00,34.4,34.42,34.31,34.33,132400.0,25.0374,25.0519,24.9719,24.9864,132400.0
2011-09-21 15:30:00,34.34,34.39,34.22,34.22,227600.0,24.9937,25.0301,24.9064,24.9064,227600.0
2011-09-21 15:35:00,34.21,34.25,34.05,34.06,279500.0,24.8991,24.9282,24.7826,24.7899,279500.0
2011-09-21 15:40:00,34.06,34.09,34.0,34.06,250700.0,24.7899,24.8117,24.7462,24.7899,250700.0
2011-09-21 15:45:00,34.06,34.15,34.03,34.04,368600.0,24.7899,24.8554,24.7681,24.7754,368600.0
2011-09-21 15:50:00,34.04,34.04,33.91,33.93,474700.0,24.7754,24.7754,24.6807,24.6953,474700.0
2011-09-21 15:55:00,33.93,33.96,33.81,33.82,655600.0,24.6953,24.7171,24.608,24.6152,655600.0
2011-09-22 09:30:00,32.8,33.01,32.79,32.95,380600.0,23.8728,24.0257,23.8656,23.982,380600.0
2011-09-22 09:35:00,32.94,33.19,32.93,33.14,371300.0,23.9747,24.1567,23.9675,24.1203,371300.0
2011-09-22 09:40:00,33.14,33.2,33.06,33.07,286300.0,24.1203,24.164,24.0621,24.0694,286300.0
2011-09-22 09:45:00,33.07,33.07,32.85,32.85,388600.0,24.0694,24.0694,23.9092,23.9092,388600.0
2011-09-22 09:50:00,32.87,33.02,32.83,32.95,217000.0,23.9238,24.033,23.8947,23.982,217000.0
2011-09-22 09:55:00,32.95,32.95,32.78,32.84,179000.0,23.982,23.982,23.8583,23.902,179000.0
2011-09-22 10:00:00,32.84,33.18,32.82,33.13,155600.0,23.902,24.1494,23.8874,24.113,155600.0
2011-09-22 10:05:00,33.13,33.26,33.09,33.23,200000.0,24.113,24.2076,24.0839,24.1858,200000.0
2011-09-22 10:10:00,33.23,33.4,33.23,33.39,334400.0,24.1858,24.3095,24.1858,24.3023,334400.0
2011-09-22 10:15:00,33.39,33.5,33.34,33.5,239500.0,24.3023,24.3823,24.2659,24.3823,239500.0
2011-09-22 10:20:00,33.5,33.63,33.44,33.46,403800.0,24.3823,24.4769,24.3387,24.3532,403800.0
2011-09-22 10:25:00,33.46,33.47,33.35,33.41,190400.0,24.3532,24.3605,24.2731,24.3168,190400.0
2011-09-22 10:30:00,33.4,33.52,33.31,33.48,118100.0,24.3095,24.3969,24.244,24.3678,118100.0
2011-09-22 10:35:00,33.49,33.59,33.48,33.5,280100.0,24.375,24.4478,24.3678,24.3823,280100.0
2011-09-22 10:40:00,33.5,33.67,33.48,33.67,200800.0,24.3823,24.5061,24.3678,24.5061,200800.0
2011-09-22 10:45:00,33.68,33.77,33.63,33.74,365800.0,24.5133,24.5788,24.4769,24.557,365800.0
2011-09-22 10:50:00,33.73,33.73,33.51,33.53,409800.0,24.5497,24.5497,24.3896,24.4042,409800.0
2011-09-22 10:55:00,33.53,33.58,33.41,33.41,145700.0,24.4042,24.4405,24.3168,24.3168,145700.0
2011-09-22 11:00:00,33.41,33.5,33.38,33.43,136200.0,24.3168,24.3823,24.295,24.3314,136200.0
2011-09-22 11:05:00,33.42,33.45,33.32,33.34,117100.0,24.3241,24.3459,24.2513,24.2659,117100.0
2011-09-22 11:10:00,33.34,33.45,33.33,33.36,109400.0,24.2659,24.3459,24.2586,24.2804,109400.0
2011-09-22 11:15:00,33.34,33.49,33.31,33.48,202900.0,24.2659,24.375,24.244,24.3678,202900.0
2011-09-22 11:20:00,33.48,33.5,33.41,33.48,75800.0,24.3678,24.3823,24.3168,24.3678,75800.0
2011-09-22 11:25:00,33.47,33.47,33.29,33.32,206900.0,24.3605,24.3605,24.2295,24.2513,206900.0
2011-09-22 11:30:00,33.31,33.47,33.3,33.43,197500.0,24.244,24.3605,24.2368,24.3314,197500.0
2011-09-22 11:35:00,33.43,33.5,33.39,33.47,132000.0,24.3314,24.3823,24.3023,24.3605,132000.0
2011-09-22 11:40:00,33.46,33.46,33.32,33.46,96800.0,24.3532,24.3532,24.2513,24.3532,96800.0
2011-09-22 11:45:00,33.46,33.48,33.4,33.42,137900.0,24.3532,24.3678,24.3095,24.3241,137900.0
2011-09-22 11:50:00,33.42,33.45,33.28,33.28,147500.0,24.3241,24.3459,24.2222,24.2222,147500.0
2011-09-22 11:55:00,33.28,33.34,33.2,33.2,305900.0,24.2222,24.2659,24.164,24.164,305900.0
2011-09-22 12:00:00,33.2,33.22,33.08,33.08,464800.0,24.164,24.1785,24.0766,24.0766,464800.0
2011-09-22 12:05:00,33.08,33.16,33.04,33.13,88600.0,24.0766,24.1349,24.0475,24.113,88600.0
2011-09-22 12:10:00,33.13,33.16,33.07,33.08,66300.0,24.113,24.1349,24.0694,24.0766,66300.0
2011-09-22 12:15:00,33.09,33.11,32.98,33.1,271100.0,24.0839,24.0985,24.0039,24.0912,271100.0
2011-09-22 12:20:00,33.1,33.18,33.08,33.17,279100.0,24.0912,24.1494,24.0766,24.1421,279100.0
2011-09-22 12:25:00,33.17,33.23,33.15,33.17,90600.0,24.1421,24.1858,24.1276,24.1421,90600.0
2011-09-22 12:30:00,33.15,33.2,33.12,33.12,50600.0,24.1276,24.164,24.1057,24.1057,50600.0
2011-09-22 12:35:00,33.12,33.2,33.1,33.16,61600.0,24.1057,24.164,24.0912,24.1349,61600.0
2011-09-22 12:40:00,33.16,33.22,33.16,33.19,186600.0,24.1349,24.1785,24.1349,24.1567,186600.0
2011-09-22 12:45:00,33.19,33.27,33.18,33.26,97400.0,24.1567,24.2149,24.1494,24.2076,97400.0
2011-09-22 12:50:00,33.27,33.39,33.25,33.38,198800.0,24.2149,24.3023,24.2004,24.295,198800.0
2011-09-22 12:55:00,33.39,33.48,33.39,33.41,252500.0,24.3023,24.3678,24.3023,24.3168,252500.0
2011-09-22 13:00:00,33.42,33.44,33.36,33.4,134000.0,24.3241,24.3387,24.2804,24.3095,134000.0
2011-09-22 13:05:00,33.4,33.43,33.37,33.38,204000.0,24.3095,24.3314,24.2877,24.295,204000.0
2011-09-22 13:10:00,33.38,33.39,33.29,33.31,120700.0,24.295,24.3023,24.2295,24.244,120700.0
2011-09-22 13:15:00,33.31,33.31,33.24,33.28,118000.0,24.244,24.244,24.1931,24.2222,118000.0
2011-09-22 13:20:00,33.27,33.27,33.22,33.22,156100.0,24.2149,24.2149,24.1785,24.1785,156100.0
2011-09-22 13:25:00,33.22,33.33,33.2,33.26,138500.0,24.1785,24.2586,24.164,24.2076,138500.0
2011-09-22 13:30:00,33.25,33.33,33.24,33.3,173200.0,24.2004,24.2586,24.1931,24.2368,173200.0
2011-09-22 13:35:00,33.31,33.31,33.13,33.19,363000.0,24.244,24.244,24.113,24.1567,363000.0
2011-09-22 13:40:00,33.2,33.24,33.14,33.14,220700.0,24.164,24.1931,24.1203,24.1203,220700.0
2011-09-22 13:45:00,33.14,33.15,33.04,33.11,155000.0,24.1203,24.1276,24.0475,24.0985,155000.0
2011-09-22 13:50:00,33.11,33.15,33.06,33.09,189700.0,24.0985,24.1276,24.0621,24.0839,189700.0
2011-09-22 13:55:00,33.09,33.1,32.94,32.95,178600.0,24.0839,24.0912,23.9747,23.982,178600.0
2011-09-22 14:00:00,32.94,32.97,32.85,32.88,237900.0,23.9747,23.9966,23.9092,23.9311,237900.0
2011-09-22 14:05:00,32.89,32.98,32.86,32.95,176300.0,23.9383,24.0039,23.9165,23.982,176300.0
2011-09-22 14:10:00,32.94,32.95,32.86,32.9,225900.0,23.9747,23.982,23.9165,23.9456,225900.0
2011-09-22 14:15:00,32.89,32.91,32.77,32.78,209600.0,23.9383,23.9529,23.851,23.8583,209600.0
2011-09-22 14:20:00,32.78,33.18,32.78,33.05,394600.0,23.8583,24.1494,23.8583,24.0548,394600.0
2011-09-22 14:25:00,33.05,33.14,32.93,33.03,259200.0,24.0548,24.1203,23.9675,24.0402,259200.0
2011-09-22 14:30:00,33.02,33.06,32.86,32.86,268700.0,24.033,24.0621,23.9165,23.9165,268700.0
2011-09-22 14:35:00,32.86,32.93,32.75,32.78,249200.0,23.9165,23.9675,23.8365,23.8583,249200.0
2011-09-22 14:40:00,32.78,32.98,32.76,32.91,242900.0,23.8583,24.0039,23.8437,23.9529,242900.0
2011-09-22 14:45:00,32.91,32.95,32.83,32.86,232700.0,23.9529,23.982,23.8947,23.9165,232700.0
2011-09-22 14:50:00,32.87,32.91,32.76,32.79,244400.0,23.9238,23.9529,23.8437,23.8656,244400.0
2011-09-22 14:55:00,32.79,32.82,32.74,32.75,237700.0,23.8656,23.8874,23.8292,23.8365,237700.0
2011-09-22 15:00:00,32.75,32.79,32.73,32.75,277300.0,23.8365,23.8656,23.8219,23.8365,277300.0
2011-09-22 15:05:00,32.75,32.8,32.71,32.8,212500.0,23.8365,23.8728,23.8073,23.8728,212500.0
2011-09-22 15:10:00,32.8,32.85,32.75,32.75,213900.0,23.8728,23.9092,23.8365,23.8365,213900.0
2011-09-22 15:15:00,32.76,32.81,32.73,32.76,178500.0,23.8437,23.8801,23.8219,23.8437,178500.0
2011-09-22 15:20:00,32.76,32.76,32.58,32.6,344600.0,23.8437,23.8437,23.7127,23.7273,344600.0
2011-09-22 15:25:00,32.59,32.75,32.58,32.73,258100.0,23.72,23.8365,23.7127,23.8219,258100.0
2011-09-22 15:30:00,32.73,32.9,32.72,32.8,467100.0,23.8219,23.9456,23.8146,23.8728,467100.0
2011-09-22 15:35:00,32.8,32.99,32.75,32.99,400500.0,23.8728,24.0111,23.8365,24.0111,400500.0
2011-09-22 15:40:00,33.0,33.05,32.85,32.88,462900.0,24.0184,24.0548,23.9092,23.9311,462900.0
2011-09-22 15:45:00,32.88,33.15,32.81,33.09,625400.0,23.9311,24.1276,23.8801,24.0839,625400.0
2011-09-22 15:50:00,33.08,33.09,32.94,32.96,482100.0,24.0766,24.0839,23.9747,23.9893,482100.0
2011-09-22 15:55:00,32.96,33.16,32.96,33.05,937700.0,23.9893,24.1349,23.9893,24.0548,937700.0
2011-09-23 09:30:00,32.95,33.12,32.91,33.11,208500.0,23.982,24.1057,23.9529,24.0985,208500.0
2011-09-23 09:35:00,33.12,33.19,33.04,33.14,246600.0,24.1057,24.1567,24.0475,24.1203,246600.0
2011-09-23 09:40:00,33.13,33.2,33.03,33.15,150700.0,24.113,24.164,24.0402,24.1276,150700.0
2011-09-23 09:45:00,33.15,33.32,33.13,33.17,221800.0,24.1276,24.2513,24.113,24.1421,221800.0
2011-09-23 09:50:00,33.17,33.31,33.06,33.3,182100.0,24.1421,24.244,24.0621,24.2368,182100.0
2011-09-23 09:55:00,33.29,33.38,33.24,33.25,147400.0,24.2295,24.295,24.1931,24.2004,147400.0
2011-09-23 10:00:00,33.25,33.34,33.22,33.28,172100.0,24.2004,24.2659,24.1785,24.2222,172100.0
2011-09-23 10:05:00,33.28,33.3,33.16,33.26,106000.0,24.2222,24.2368,24.1349,24.2076,106000.0
2011-09-23 10:10:00,33.26,33.32,33.12,33.23,183100.0,24.2076,24.2513,24.1057,24.1858,183100.0
2011-09-23 10:15:00,33.24,33.3,33.15,33.16,191400.0,24.1931,24.2368,24.1276,24.1349,191400.0
2011-09-23 10:20:00,33.16,33.25,33.13,33.25,179600.0,24.1349,24.2004,24.113,24.2004,179600.0
2011-09-23 10:25:00,33.26,33.43,33.26,33.4,195000.0,24.2076,24.3314,24.2076,24.3095,195000.0
2011-09-23 10:30:00,33.4,33.53,33.4,33.47,173600.0,24.3095,24.4042,24.3095,24.3605,173600.0
2011-09-23 10:35:00,33.46,33.54,33.46,33.53,141900.0,24.3532,24.4114,24.3532,24.4042,141900.0
2011-09-23 10:40:00,33.53,33.54,33.34,33.45,173800.0,24.4042,24.4114,24.2659,24.3459,173800.0
2011-09-23 10:45:00,33.45,33.6,33.44,33.6,152100.0,24.3459,24.4551,24.3387,24.4551,152100.0
2011-09-23 10:50:00,33.59,33.62,33.5,33.55,199000.0,24.4478,24.4697,24.3823,24.4187,199000.0
2011-09-23 10:55:00,33.55,33.58,33.46,33.54,89600.0,24.4187,24.4405,24.3532,24.4114,89600.0
2011-09-23 11:00:00,33.55,33.55,33.49,33.52,74400.0,24.4187,24.4187,24.375,24.3969,74400.0
2011-09-23 11:05:00,33.52,33.73,33.52,33.73,125500.0,24.3969,24.5497,24.3969,24.5497,125500.0
2011-09-23 11:10:00,33.73,33.75,33.67,33.67,104000.0,24.5497,24.5643,24.5061,24.5061,104000.0
2011-09-23 11:15:00,33.67,33.76,33.63,33.7,117200.0,24.5061,24.5716,24.4769,24.5279,117200.0
2011-09-23 11:20:00,33.71,33.77,33.7,33.71,79300.0,24.5352,24.5788,24.5279,24.5352,79300.0
2011-09-23 11:25:00,33.73,33.74,33.61,33.69,108600.0,24.5497,24.557,24.4624,24.5206,108600.0
2011-09-23 11:30:00,33.69,33.69,33.58,33.65,119900.0,24.5206,24.5206,24.4405,24.4915,119900.0
2011-09-23 11:35:00,33.64,33.64,33.5,33.54,74800.0,24.4842,24.4842,24.3823,24.4114,74800.0
2011-09-23 11:40:00,33.54,33.62,33.51,33.51,61500.0,24.4114,24.4697,24.3896,24.3896,61500.0
2011-09-23 11:45:00,33.52,33.56,33.49,33.49,97900.0,24.3969,24.426,24.375,24.375,97900.0
2011-09-23 11:50:00,33.49,33.49,33.42,33.48,82900.0,24.375,24.375,24.3241,24.3678,82900.0
2011-09-23 11:55:00,33.47,33.53,33.41,33.53,113400.0,24.3605,24.4042,24.3168,24.4042,113400.0
2011-09-23 12:00:00,33.52,33.53,33.42,33.45,92400.0,24.3969,24.4042,24.3241,24.3459,92400.0
2011-09-23 12:05:00,33.46,33.52,33.44,33.5,101500.0,24.3532,24.3969,24.3387,24.3823,101500.0
2011-09-23 12:10:00,33.5,33.51,33.46,33.49,72800.0,24.3823,24.3896,24.3532,24.375,72800.0
2011-09-23 12:15:00,33.5,33.59,33.49,33.58,141100.0,24.3823,24.4478,24.375,24.4405,141100.0
2011-09-23 12:20:00,33.58,33.59,33.52,33.52,50500.0,24.4405,24.4478,24.3969,24.3969,50500.0
2011-09-23 12:25:00,33.52,33.6,33.52,33.55,184600.0,24.3969,24.4551,24.3969,24.4187,184600.0
2011-09-23 12:30:00,33.55,33.65,33.55,33.62,82600.0,24.4187,24.4915,24.4187,24.4697,82600.0
2011-09-23 12:35:00,33.61,33.62,33.53,33.56,58900.0,24.4624,24.4697,24.4042,24.426,58900.0
2011-09-23 12:40:00,33.55,33.55,33.4,33.45,115300.0,24.4187,24.4187,24.3095,24.3459,115300.0
2011-09-23 12:45:00,33.45,33.64,33.44,33.51,355300.0,24.3459,24.4842,24.3387,24.3896,355300.0
2011-09-23 12:50:00,33.52,33.68,33.51,33.58,78800.0,24.3969,24.5133,24.3896,24.4405,78800.0
2011-09-23 12:55:00,33.58,33.6,33.45,33.46,100500.0,24.4405,24.4551,24.3459,24.3532,100500.0
2011-09-23 13:00:00,33.46,33.55,33.43,33.51,70900.0,24.3532,24.4187,24.3314,24.3896,70900.0
2011-09-23 13:05:00,33.5,33.5,33.36,33.41,82100.0,24.3823,24.3823,24.2804,24.3168,82100.0
2011-09-23 13:10:00,33.41,33.55,33.4,33.52,94800.0,24.3168,24.4187,24.3095,24.3969,94800.0
2011-09-23 13:15:00,33.52,33.55,33.47,33.48,66300.0,24.3969,24.4187,24.3605,24.3678,66300.0
2011-09-23 13:20:00,33.49,33.52,33.47,33.49,101900.0,24.375,24.3969,24.3605,24.375,101900.0
2011-09-23 13:25:00,33.48,33.56,33.48,33.48,80200.0,24.3678,24.426,24.3678,24.3678,80200.0
2011-09-23 13:30:00,33.49,33.66,33.46,33.52,316900.0,24.375,24.4988,24.3532,24.3969,316900.0
2011-09-23 13:35:00,33.52,33.59,33.51,33.56,83300.0,24.3969,24.4478,24.3896,24.426,83300.0
2011-09-23 13:40:00,33.55,33.69,33.52,33.68,230900.0,24.4187,24.5206,24.3969,24.5133,230900.0
2011-09-23 13:45:00,33.67,33.72,33.61,33.72,91700.0,24.5061,24.5424,24.4624,24.5424,91700.0
2011-09-23 13:50:00,33.73,33.75,33.68,33.72,88700.0,24.5497,24.5643,24.5133,24.5424,88700.0
2011-09-23 13:55:00,33.72,33.81,33.71,33.74,130300.0,24.5424,24.608,24.5352,24.557,130300.0
2011-09-23 14:00:00,33.74,33.8,33.72,33.72,134200.0,24.557,24.6007,24.5424,24.5424,134200.0
2011-09-23 14:05:00,33.72,33.74,33.69,33.73,268300.0,24.5424,24.557,24.5206,24.5497,268300.0
2011-09-23 14:10:00,33.73,33.78,33.66,33.66,171800.0,24.5497,24.5861,24.4988,24.4988,171800.0
2011-09-23 14:15:00,33.67,33.73,33.66,33.67,91300.0,24.5061,24.5497,24.4988,24.5061,91300.0
2011-09-23 14:20:00,33.68,33.72,33.62,33.66,250700.0,24.5133,24.5424,24.4697,24.4988,250700.0
2011-09-23 14:25:00,33.66,33.71,33.65,33.69,344900.0,24.4988,24.5352,24.4915,24.5206,344900.0
2011-09-23 14:30:00,33.69,33.71,33.67,33.7,214700.0,24.5206,24.5352,24.5061,24.5279,214700.0
2011-09-23 14:35:00,33.7,33.74,33.65,33.66,180500.0,24.5279,24.557,24.4915,24.4988,180500.0
2011-09-23 14:40:00,33.66,33.71,33.59,33.6,165900.0,24.4988,24.5352,24.4478,24.4551,165900.0
2011-09-23 14:45:00,33.6,33.64,33.54,33.59,182500.0,24.4551,24.4842,24.4114,24.4478,182500.0
2011-09-23 14:50:00,33.59,33.63,33.54,33.63,111700.0,24.4478,24.4769,24.4114,24.4769,111700.0
2011-09-23 14:55:00,33.63,33.64,33.54,33.55,115800.0,24.4769,24.4842,24.4114,24.4187,115800.0
2011-09-23 15:00:00,33.55,33.67,33.55,33.6,111700.0,24.4187,24.5061,24.4187,24.4551,111700.0
2011-09-23 15:05:00,33.59,33.64,33.52,33.6,154200.0,24.4478,24.4842,24.3969,24.4551,154200.0
2011-09-23 15:10:00,33.59,33.7,33.55,33.67,141300.0,24.4478,24.5279,24.4187,24.5061,141300.0
2011-09-23 15:15:00,33.68,33.73,33.62,33.68,147700.0,24.5133,24.5497,24.4697,24.5133,147700.0
2011-09-23 15:20:00,33.68,33.76,33.68,33.75,177900.0,24.5133,24.5716,24.5133,24.5643,177900.0
2011-09-23 15:25:00,33.74,33.86,33.74,33.85,206700.0,24.557,24.6443,24.557,24.6371,206700.0
2011-09-23 15:30:00,33.85,33.85,33.74,33.76,163800.0,24.6371,24.6371,24.557,24.5716,163800.0
2011-09-23 15:35:00,33.76,33.85,33.76,33.79,217400.0,24.5716,24.6371,24.5716,24.5934,217400.0
2011-09-23 15:40:00,33.8,33.84,33.72,33.77,240100.0,24.6007,24.6298,24.5424,24.5788,240100.0
2011-09-23 15:45:00,33.76,33.79,33.7,33.71,352700.0,24.5716,24.5934,24.5279,24.5352,352700.0
2011-09-23 15:50:00,33.7,33.75,33.64,33.7,311300.0,24.5279,24.5643,24.4842,24.5279,311300.0
2011-09-23 15:55:00,33.7,33.77,33.69,33.72,596600.0,24.5279,24.5788,24.5206,24.5424,596600.0
2011-09-26 09:30:00,33.74,33.83,33.58,33.65,468100.0,24.557,24.6225,24.4405,24.4915,468100.0
2011-09-26 09:35:00,33.66,33.76,33.44,33.51,388300.0,24.4988,24.5716,24.3387,24.3896,388300.0
2011-09-26 09:40:00,33.51,33.7,33.44,33.69,250600.0,24.3896,24.5279,24.3387,24.5206,250600.0
2011-09-26 09:45:00,33.69,33.71,33.5,33.62,330500.0,24.5206,24.5352,24.3823,24.4697,330500.0
2011-09-26 09:50:00,33.62,33.65,33.47,33.58,216500.0,24.4697,24.4915,24.3605,24.4405,216500.0
2011-09-26 09:55:00,33.57,33.57,33.47,33.51,116100.0,24.4333,24.4333,24.3605,24.3896,116100.0
2011-09-26 10:00:00,33.52,33.61,33.46,33.54,186300.0,24.3969,24.4624,24.3532,24.4114,186300.0
2011-09-26 10:05:00,33.54,33.57,33.45,33.51,289400.0,24.4114,24.4333,24.3459,24.3896,289400.0
2011-09-26 10:10:00,33.51,33.52,33.41,33.47,119000.0,24.3896,24.3969,24.3168,24.3605,119000.0
2011-09-26 10:15:00,33.46,33.48,33.39,33.42,203100.0,24.3532,24.3678,24.3023,24.3241,203100.0
2011-09-26 10:20:00,33.41,33.47,33.37,33.44,304100.0,24.3168,24.3605,24.2877,24.3387,304100.0
2011-09-26 10:25:00,33.44,33.66,33.42,33.64,242500.0,24.3387,24.4988,24.3241,24.4842,242500.0
2011-09-26 10:30:00,33.64,33.66,33.5,33.51,285500.0,24.4842,24.4988,24.3823,24.3896,285500.0
2011-09-26 10:35:00,33.5,33.53,33.34,33.36,236100.0,24.3823,24.4042,24.2659,24.2804,236100.0
2011-09-26 10:40:00,33.35,33.51,33.29,33.5,251200.0,24.2731,24.3896,24.2295,24.3823,251200.0
2011-09-26 10:45:00,33.5,33.51,33.39,33.4,178300.0,24.3823,24.3896,24.3023,24.3095,178300.0
2011-09-26 10:50:00,33.4,33.57,33.4,33.55,571500.0,24.3095,24.4333,24.3095,24.4187,571500.0
2011-09-26 10:55:00,33.55,33.61,33.5,33.55,345800.0,24.4187,24.4624,24.3823,24.4187,345800.0
2011-09-26 11:00:00,33.55,33.59,33.52,33.55,245700.0,24.4187,24.4478,24.3969,24.4187,245700.0
2011-09-26 11:05:00,33.55,33.62,33.55,33.6,183500.0,24.4187,24.4697,24.4187,24.4551,183500.0
2011-09-26 11:10:00,33.59,33.6,33.54,33.58,283600.0,24.4478,24.4551,24.4114,24.4405,283600.0
2011-09-26 11:15:00,33.58,33.66,33.58,33.62,115900.0,24.4405,24.4988,24.4405,24.4697,115900.0
2011-09-26 11:20:00,33.63,33.73,33.6,33.72,96100.0,24.4769,24.5497,24.4551,24.5424,96100.0
2011-09-26 11:25:00,33.71,33.76,33.66,33.74,135800.0,24.5352,24.5716,24.4988,24.557,135800.0
2011-09-26 11:30:00,33.75,33.77,33.64,33.69,146500.0,24.5643,24.5788,24.4842,24.5206,146500.0
2011-09-26 11:35:00,33.7,33.77,33.65,33.73,125400.0,24.5279,24.5788,24.4915,24.5497,125400.0
2011-09-26 11:40:00,33.73,33.9,33.71,33.89,461700.0,24.5497,24.6735,24.5352,24.6662,461700.0
2011-09-26 11:45:00,33.9,33.91,33.84,33.89,134300.0,24.6735,24.6807,24.6298,24.6662,134300.0
2011-09-26 11:50:00,33.9,33.9,33.8,33.82,176100.0,24.6735,24.6735,24.6007,24.6152,176100.0
2011-09-26 11:55:00,33.81,33.86,33.8,33.8,159200.0,24.608,24.6443,24.6007,24.6007,159200.0
2011-09-26 12:00:00,33.8,33.81,33.62,33.63,369600.0,24.6007,24.608,24.4697,24.4769,369600.0
2011-09-26 12:05:00,33.63,33.65,33.49,33.5,262600.0,24.4769,24.4915,24.375,24.3823,262600.0
2011-09-26 12:10:00,33.51,33.51,33.43,33.45,243500.0,24.3896,24.3896,24.3314,24.3459,243500.0
2011-09-26 12:15:00,33.45,33.5,33.41,33.46,132200.0,24.3459,24.3823,24.3168,24.3532,132200.0
2011-09-26 12:20:00,33.46,33.53,33.4,33.42,166000.0,24.3532,24.4042,24.3095,24.3241,166000.0
2011-09-26 12:25:00,33.42,33.42,33.29,33.3,193900.0,24.3241,24.3241,24.2295,24.2368,193900.0
2011-09-26 12:30:00,33.3,33.33,33.22,33.24,373000.0,24.2368,24.2586,24.1785,24.1931,373000.0
2011-09-26 12:35:00,33.24,33.29,33.22,33.26,129100.0,24.1931,24.2295,24.1785,24.2076,129100.0
2011-09-26 12:40:00,33.25,33.25,33.11,33.12,300700.0,24.2004,24.2004,24.0985,24.1057,300700.0
2011-09-26 12:45:00,33.12,33.13,33.01,33.02,218800.0,24.1057,24.113,24.0257,24.033,218800.0
2011-09-26 12:50:00,33.02,33.07,33.01,33.04,95700.0,24.033,24.0694,24.0257,24.0475,95700.0
2011-09-26 12:55:00,33.04,33.12,32.98,33.1,160000.0,24.0475,24.1057,24.0039,24.0912,160000.0
2011-09-26 13:00:00,33.11,33.11,33.0,33.04,110200.0,24.0985,24.0985,24.0184,24.0475,110200.0
2011-09-26 13:05:00,33.04,33.1,33.01,33.07,102500.0,24.0475,24.0912,24.0257,24.0694,102500.0
2011-09-26 13:10:00,33.06,33.09,32.99,33.03,143400.0,24.0621,24.0839,24.0111,24.0402,143400.0
2011-09-26 13:15:00,33.04,33.1,33.03,33.07,92300.0,24.0475,24.0912,24.0402,24.0694,92300.0
2011-09-26 13:20:00,33.09,33.2,33.09,33.18,146800.0,24.0839,24.164,24.0839,24.1494,146800.0
2011-09-26 13:25:00,33.17,33.2,33.13,33.17,62600.0,24.1421,24.164,24.113,24.1421,62600.0
2011-09-26 13:30:00,33.17,33.23,33.12,33.15,136600.0,24.1421,24.1858,24.1057,24.1276,136600.0
2011-09-26 13:35:00,33.14,33.2,33.11,33.2,103800.0,24.1203,24.164,24.0985,24.164,103800.0
2011-09-26 13:40:00,33.2,33.22,33.15,33.18,149500.0,24.164,24.1785,24.1276,24.1494,149500.0
2011-09-26 13:45:00,33.18,33.29,33.18,33.23,102400.0,24.1494,24.2295,24.1494,24.1858,102400.0
2011-09-26 13:50:00,33.23,33.34,33.21,33.34,109900.0,24.1858,24.2659,24.1713,24.2659,109900.0
2011-09-26 13:55:00,33.33,33.37,33.32,33.37,75900.0,24.2586,24.2877,24.2513,24.2877,75900.0
2011-09-26 14:00:00,33.37,33.48,33.33,33.44,221000.0,24.2877,24.3678,24.2586,24.3387,221000.0
2011-09-26 14:05:00,33.43,33.49,33.39,33.48,208500.0,24.3314,24.375,24.3023,24.3678,208500.0
2011-09-26 14:10:00,33.48,33.48,33.44,33.45,222200.0,24.3678,24.3678,24.3387,24.3459,222200.0
2011-09-26 14:15:00,33.45,33.49,33.44,33.46,156500.0,24.3459,24.375,24.3387,24.3532,156500.0
2011-09-26 14:20:00,33.46,33.55,33.44,33.5,80600.0,24.3532,24.4187,24.3387,24.3823,80600.0
2011-09-26 14:25:00,33.5,33.57,33.46,33.48,124400.0,24.3823,24.4333,24.3532,24.3678,124400.0
2011-09-26 14:30:00,33.48,33.62,33.45,33.62,109400.0,24.3678,24.4697,24.3459,24.4697,109400.0
2011-09-26 14:35:00,33.62,33.63,33.49,33.5,205300.0,24.4697,24.4769,24.375,24.3823,205300.0
2011-09-26 14:40:00,33.51,33.55,33.45,33.49,134900.0,24.3896,24.4187,24.3459,24.375,134900.0
2011-09-26 14:45:00,33.48,33.51,33.45,33.45,125700.0,24.3678,24.3896,24.3459,24.3459,125700.0
2011-09-26 14:50:00,33.45,33.47,33.41,33.45,110800.0,24.3459,24.3605,24.3168,24.3459,110800.0
2011-09-26 14:55:00,33.44,33.56,33.44,33.54,119600.0,24.3387,24.426,24.3387,24.4114,119600.0
2011-09-26 15:00:00,33.54,33.65,33.54,33.64,246700.0,24.4114,24.4915,24.4114,24.4842,246700.0
2011-09-26 15:05:00,33.63,33.65,33.58,33.6,231500.0,24.4769,24.4915,24.4405,24.4551,231500.0
2011-09-26 15:10:00,33.6,33.65,33.6,33.64,224200.0,24.4551,24.4915,24.4551,24.4842,224200.0
2011-09-26 15:15:00,33.63,33.7,33.6,33.7,227600.0,24.4769,24.5279,24.4551,24.5279,227600.0
2011-09-26 15:20:00,33.7,33.72,33.66,33.71,165900.0,24.5279,24.5424,24.4988,24.5352,165900.0
2011-09-26 15:25:00,33.71,33.75,33.68,33.75,91700.0,24.5352,24.5643,24.5133,24.5643,91700.0
2011-09-26 15:30:00,33.75,33.78,33.7,33.72,253300.0,24.5643,24.5861,24.5279,24.5424,253300.0
2011-09-26 15:35:00,33.72,33.84,33.72,33.84,104000.0,24.5424,24.6298,24.5424,24.6298,104000.0
2011-09-26 15:40:00,33.85,33.89,33.81,33.89,297100.0,24.6371,24.6662,24.608,24.6662,297100.0
2011-09-26 15:45:00,33.89,33.91,33.86,33.9,343400.0,24.6662,24.6807,24.6443,24.6735,343400.0
2011-09-26 15:50:00,33.89,33.95,33.89,33.95,266900.0,24.6662,24.7098,24.6662,24.7098,266900.0
2011-09-26 15:55:00,33.95,34.0,33.94,33.97,770500.0,24.7098,24.7462,24.7026,24.7244,770500.0
2011-09-27 09:30:00,34.58,34.66,34.52,34.61,229000.0,25.1684,25.2266,25.1247,25.1902,229000.0
2011-09-27 09:35:00,34.62,34.63,34.44,34.48,269300.0,25.1975,25.2048,25.0665,25.0956,269300.0
2011-09-27 09:40:00,34.48,34.48,34.25,34.28,184200.0,25.0956,25.0956,24.9282,24.95,184200.0
2011-09-27 09:45:00,34.28,34.32,34.25,34.29,215900.0,24.95,24.9791,24.9282,24.9573,215900.0
2011-09-27 09:50:00,34.29,34.51,34.29,34.4,318000.0,24.9573,25.1174,24.9573,25.0374,318000.0
2011-09-27 09:55:00,34.41,34.49,34.35,34.38,164100.0,25.0446,25.1029,25.001,25.0228,164100.0
2011-09-27 10:00:00,34.38,34.48,34.22,34.24,273300.0,25.0228,25.0956,24.9064,24.9209,273300.0
2011-09-27 10:05:00,34.24,34.37,34.24,34.34,121000.0,24.9209,25.0155,24.9209,24.9937,121000.0
2011-09-27 10:10:00,34.33,34.49,34.32,34.37,166600.0,24.9864,25.1029,24.9791,25.0155,166600.0
2011-09-27 10:15:00,34.37,34.41,34.15,34.24,275100.0,25.0155,25.0446,24.8554,24.9209,275100.0
2011-09-27 10:20:00,34.25,34.34,34.21,34.29,118700.0,24.9282,24.9937,24.8991,24.9573,118700.0
2011-09-27 10:25:00,34.29,34.41,34.27,34.39,215300.0,24.9573,25.0446,24.9428,25.0301,215300.0
2011-09-27 10:30:00,34.4,34.43,34.34,34.38,168500.0,25.0374,25.0592,24.9937,25.0228,168500.0
2011-09-27 10:35:00,34.39,34.41,34.23,34.25,308200.0,25.0301,25.0446,24.9136,24.9282,308200.0
2011-09-27 10:40:00,34.26,34.27,34.2,34.21,182800.0,24.9355,24.9428,24.8918,24.8991,182800.0
2011-09-27 10:45:00,34.2,34.3,34.19,34.25,156100.0,24.8918,24.9646,24.8845,24.9282,156100.0
2011-09-27 10:50:00,34.25,34.32,34.23,34.23,148900.0,24.9282,24.9791,24.9136,24.9136,148900.0
2011-09-27 10:55:00,34.23,34.3,34.23,34.29,135200.0,24.9136,24.9646,24.9136,24.9573,135200.0
2011-09-27 11:00:00,34.3,34.3,34.25,34.27,115100.0,24.9646,24.9646,24.9282,24.9428,115100.0
2011-09-27 11:05:00,34.27,34.29,34.23,34.24,97700.0,24.9428,24.9573,24.9136,24.9209,97700.0
2011-09-27 11:10:00,34.23,34.28,34.22,34.23,159600.0,24.9136,24.95,24.9064,24.9136,159600.0
2011-09-27 11:15:00,34.24,34.29,34.18,34.23,194800.0,24.9209,24.9573,24.8772,24.9136,194800.0
2011-09-27 11:20:00,34.23,34.25,34.14,34.24,162900.0,24.9136,24.9282,24.8481,24.9209,162900.0
2011-09-27 11:25:00,34.24,34.3,34.2,34.22,223900.0,24.9209,24.9646,24.8918,24.9064,223900.0
2011-09-27 11:30:00,34.22,34.28,34.2,34.27,94400.0,24.9064,24.95,24.8918,24.9428,94400.0
2011-09-27 11:35:00,34.27,34.29,34.25,34.25,157400.0,24.9428,24.9573,24.9282,24.9282,157400.0
2011-09-27 11:40:00,34.25,34.29,34.25,34.26,84100.0,24.9282,24.9573,24.9282,24.9355,84100.0
2011-09-27 11:45:00,34.26,34.28,34.23,34.25,79400.0,24.9355,24.95,24.9136,24.9282,79400.0
2011-09-27 11:50:00,34.26,34.28,34.24,34.27,66500.0,24.9355,24.95,24.9209,24.9428,66500.0
2011-09-27 11:55:00,34.27,34.32,34.27,34.31,152200.0,24.9428,24.9791,24.9428,24.9719,152200.0
2011-09-27 12:00:00,34.3,34.4,34.29,34.37,77100.0,24.9646,25.0374,24.9573,25.0155,77100.0
2011-09-27 12:05:00,34.38,34.38,34.27,34.3,278400.0,25.0228,25.0228,24.9428,24.9646,278400.0
2011-09-27 12:10:00,34.3,34.35,34.28,34.32,158300.0,24.9646,25.001,24.95,24.9791,158300.0
2011-09-27 12:15:00,34.32,34.36,34.31,34.31,51400.0,24.9791,25.0083,24.9719,24.9719,51400.0
2011-09-27 12:20:00,34.31,34.38,34.31,34.34,71100.0,24.9719,25.0228,24.9719,24.9937,71100.0
2011-09-27 12:25:00,34.34,34.36,34.3,34.32,40700.0,24.9937,25.0083,24.9646,24.9791,40700.0
2011-09-27 12:30:00,34.32,34.32,34.25,34.26,69900.0,24.9791,24.9791,24.9282,24.9355,69900.0
2011-09-27 12:35:00,34.26,34.32,34.25,34.29,62700.0,24.9355,24.9791,24.9282,24.9573,62700.0
2011-09-27 12:40:00,34.28,34.3,34.26,34.27,56100.0,24.95,24.9646,24.9355,24.9428,56100.0
2011-09-27 12:45:00,34.27,34.32,34.27,34.32,73300.0,24.9428,24.9791,24.9428,24.9791,73300.0
2011-09-27 12:50:00,34.31,34.35,34.3,34.33,102600.0,24.9719,25.001,24.9646,24.9864,102600.0
2011-09-27 12:55:00,34.33,34.35,34.29,34.34,117700.0,24.9864,25.001,24.9573,24.9937,117700.0
2011-09-27 13:00:00,34.35,34.35,34.29,34.29,178500.0,25.001,25.001,24.9573,24.9573,178500.0
2011-09-27 13:05:00,34.29,34.34,34.29,34.3,121700.0,24.9573,24.9937,24.9573,24.9646,121700.0
2011-09-27 13:10:00,34.3,34.34,34.24,34.29,174900.0,24.9646,24.9937,24.9209,24.9573,174900.0
2011-09-27 13:15:00,34.28,34.29,34.22,34.28,87700.0,24.95,24.9573,24.9064,24.95,87700.0
2011-09-27 13:20:00,34.28,34.31,34.24,34.3,55700.0,24.95,24.9719,24.9209,24.9646,55700.0
2011-09-27 13:25:00,34.3,34.32,34.27,34.29,73300.0,24.9646,24.9791,24.9428,24.9573,73300.0
2011-09-27 13:30:00,34.3,34.32,34.25,34.27,47400.0,24.9646,24.9791,24.9282,24.9428,47400.0
2011-09-27 13:35:00,34.27,34.33,34.27,34.32,50500.0,24.9428,24.9864,24.9428,24.9791,50500.0
2011-09-27 13:40:00,34.32,34.35,34.3,34.32,64800.0,24.9791,25.001,24.9646,24.9791,64800.0
2011-09-27 13:45:00,34.33,34.38,34.33,34.34,91000.0,24.9864,25.0228,24.9864,24.9937,91000.0
2011-09-27 13:50:00,34.35,34.4,34.34,34.37,129500.0,25.001,25.0374,24.9937,25.0155,129500.0
2011-09-27 13:55:00,34.36,34.41,34.36,34.4,36400.0,25.0083,25.0446,25.0083,25.0374,36400.0
2011-09-27 14:00:00,34.4,34.45,34.4,34.45,54000.0,25.0374,25.0738,25.0374,25.0738,54000.0
2011-09-27 14:05:00,34.45,34.49,34.44,34.45,71400.0,25.0738,25.1029,25.0665,25.0738,71400.0
2011-09-27 14:10:00,34.44,34.52,34.44,34.48,109000.0,25.0665,25.1247,25.0665,25.0956,109000.0
2011-09-27 14:15:00,34.49,34.5,34.46,34.48,56400.0,25.1029,25.1102,25.081,25.0956,56400.0
2011-09-27 14:20:00,34.48,34.51,34.47,34.47,61400.0,25.0956,25.1174,25.0883,25.0883,61400.0
2011-09-27 14:25:00,34.47,34.48,34.43,34.45,109800.0,25.0883,25.0956,25.0592,25.0738,109800.0
2011-09-27 14:30:00,34.44,34.46,34.43,34.43,131200.0,25.0665,25.081,25.0592,25.0592,131200.0
2011-09-27 14:35:00,34.43,34.46,34.38,34.4,59100.0,25.0592,25.081,25.0228,25.0374,59100.0
2011-09-27 14:40:00,34.41,34.44,34.35,34.36,76400.0,25.0446,25.0665,25.001,25.0083,76400.0
2011-09-27 14:45:00,34.37,34.39,34.33,34.34,140300.0,25.0155,25.0301,24.9864,24.9937,140300.0
2011-09-27 14:50:00,34.34,34.39,34.33,34.34,104700.0,24.9937,25.0301,24.9864,24.9937,104700.0
2011-09-27 14:55:00,34.35,34.37,34.31,34.36,73500.0,25.001,25.0155,24.9719,25.0083,73500.0
2011-09-27 15:00:00,34.36,34.36,34.3,34.31,145300.0,25.0083,25.0083,24.9646,24.9719,145300.0
2011-09-27 15:05:00,34.32,34.32,34.2,34.28,155300.0,24.9791,24.9791,24.8918,24.95,155300.0
2011-09-27 15:10:00,34.28,34.3,34.16,34.2,115800.0,24.95,24.9646,24.8627,24.8918,115800.0
2011-09-27 15:15:00,34.21,34.29,34.21,34.28,132600.0,24.8991,24.9573,24.8991,24.95,132600.0
2011-09-27 15:20:00,34.28,34.29,34.13,34.14,132300.0,24.95,24.9573,24.8409,24.8481,132300.0
2011-09-27 15:25:00,34.14,34.16,34.07,34.1,232100.0,24.8481,24.8627,24.7972,24.819,232100.0
2011-09-27 15:30:00,34.09,34.1,34.01,34.03,458100.0,24.8117,24.819,24.7535,24.7681,458100.0
2011-09-27 15:35:00,34.04,34.09,33.96,33.97,283600.0,24.7754,24.8117,24.7171,24.7244,283600.0
2011-09-27 15:40:00,33.97,34.0,33.87,33.95,273300.0,24.7244,24.7462,24.6516,24.7098,273300.0
2011-09-27 15:45:00,33.95,33.95,33.79,33.81,378000.0,24.7098,24.7098,24.5934,24.608,378000.0
2011-09-27 15:50:00,33.81,33.84,33.7,33.72,424900.0,24.608,24.6298,24.5279,24.5424,424900.0
2011-09-27 15:55:00,33.72,33.9,33.69,33.89,697700.0,24.5424,24.6735,24.5206,24.6662,697700.0
2011-09-28 09:30:00,34.03,34.29,34.01,34.27,152300.0,24.7681,24.9573,24.7535,24.9428,152300.0
2011-09-28 09:35:00,34.26,34.26,34.13,34.2,192900.0,24.9355,24.9355,24.8409,24.8918,192900.0
2011-09-28 09:40:00,34.18,34.3,34.16,34.29,101600.0,24.8772,24.9646,24.8627,24.9573,101600.0
2011-09-28 09:45:00,34.28,34.28,34.16,34.22,129800.0,24.95,24.95,24.8627,24.9064,129800.0
2011-09-28 09:50:00,34.23,34.25,34.16,34.19,136000.0,24.9136,24.9282,24.8627,24.8845,136000.0
2011-09-28 09:55:00,34.19,34.21,34.13,34.2,50900.0,24.8845,24.8991,24.8409,24.8918,50900.0
2011-09-28 10:00:00,34.2,34.2,34.11,34.15,118800.0,24.8918,24.8918,24.8263,24.8554,118800.0
2011-09-28 10:05:00,34.15,34.19,34.12,34.17,83700.0,24.8554,24.8845,24.8336,24.87,83700.0
2011-09-28 10:10:00,34.17,34.18,34.07,34.11,96300.0,24.87,24.8772,24.7972,24.8263,96300.0
2011-09-28 10:15:00,34.09,34.11,33.9,33.92,172100.0,24.8117,24.8263,24.6735,24.688,172100.0
2011-09-28 10:20:00,33.92,34.01,33.89,33.9,108700.0,24.688,24.7535,24.6662,24.6735,108700.0
2011-09-28 10:25:00,33.9,34.04,33.89,34.01,131200.0,24.6735,24.7754,24.6662,24.7535,131200.0
2011-09-28 10:30:00,34.02,34.04,33.91,33.98,128300.0,24.7608,24.7754,24.6807,24.7317,128300.0
2011-09-28 10:35:00,33.99,34.05,33.87,33.88,234500.0,24.739,24.7826,24.6516,24.6589,234500.0
2011-09-28 10:40:00,33.88,33.92,33.84,33.87,214000.0,24.6589,24.688,24.6298,24.6516,214000.0
2011-09-28 10:45:00,33.87,33.95,33.82,33.91,192300.0,24.6516,24.7098,24.6152,24.6807,192300.0
2011-09-28 10:50:00,33.9,33.96,33.87,33.95,126100.0,24.6735,24.7171,24.6516,24.7098,126100.0
2011-09-28 10:55:00,33.95,34.0,33.91,33.95,234700.0,24.7098,24.7462,24.6807,24.7098,234700.0
2011-09-28 11:00:00,33.96,33.99,33.83,33.88,102300.0,24.7171,24.739,24.6225,24.6589,102300.0
2011-09-28 11:05:00,33.89,33.9,33.82,33.83,103000.0,24.6662,24.6735,24.6152,24.6225,103000.0
2011-09-28 11:10:00,33.84,33.97,33.78,33.91,116300.0,24.6298,24.7244,24.5861,24.6807,116300.0
2011-09-28 11:15:00,33.91,33.96,33.86,33.89,55200.0,24.6807,24.7171,24.6443,24.6662,55200.0
2011-09-28 11:20:00,33.89,33.89,33.83,33.89,72300.0,24.6662,24.6662,24.6225,24.6662,72300.0
2011-09-28 11:25:00,33.9,33.92,33.83,33.91,64300.0,24.6735,24.688,24.6225,24.6807,64300.0
2011-09-28 11:30:00,33.91,33.92,33.83,33.84,63000.0,24.6807,24.688,24.6225,24.6298,63000.0
2011-09-28 11:35:00,33.84,34.01,33.83,33.97,121700.0,24.6298,24.7535,24.6225,24.7244,121700.0
2011-09-28 11:40:00,33.97,34.03,33.93,34.03,72200.0,24.7244,24.7681,24.6953,24.7681,72200.0
2011-09-28 11:45:00,34.03,34.04,33.98,33.99,95900.0,24.7681,24.7754,24.7317,24.739,95900.0
2011-09-28 11:50:00,33.99,34.09,33.99,34.07,49300.0,24.739,24.8117,24.739,24.7972,49300.0
2011-09-28 11:55:00,34.08,34.1,34.01,34.03,55800.0,24.8045,24.819,24.7535,24.7681,55800.0
2011-09-28 12:00:00,34.03,34.04,33.97,33.98,69500.0,24.7681,24.7754,24.7244,24.7317,69500.0
2011-09-28 12:05:00,33.98,34.0,33.95,33.96,77800.0,24.7317,24.7462,24.7098,24.7171,77800.0
2011-09-28 12:10:00,33.96,34.01,33.94,33.97,46700.0,24.7171,24.7535,24.7026,24.7244,46700.0
2011-09-28 12:15:00,33.96,33.96,33.9,33.91,62700.0,24.7171,24.7171,24.6735,24.6807,62700.0
2011-09-28 12:20:00,33.91,33.97,33.91,33.92,71000.0,24.6807,24.7244,24.6807,24.688,71000.0
2011-09-28 12:25:00,33.93,33.99,33.91,33.96,72000.0,24.6953,24.739,24.6807,24.7171,72000.0
2011-09-28 12:30:00,33.96,33.99,33.88,33.92,66500.0,24.7171,24.739,24.6589,24.688,66500.0
2011-09-28 12:35:00,33.92,33.93,33.86,33.9,82200.0,24.688,24.6953,24.6443,24.6735,82200.0
2011-09-28 12:40:00,33.91,33.91,33.81,33.84,97900.0,24.6807,24.6807,24.608,24.6298,97900.0
2011-09-28 12:45:00,33.84,33.86,33.82,33.82,68200.0,24.6298,24.6443,24.6152,24.6152,68200.0
2011-09-28 12:50:00,33.83,33.86,33.81,33.81,55000.0,24.6225,24.6443,24.608,24.608,55000.0
2011-09-28 12:55:00,33.82,33.99,33.82,33.98,73700.0,24.6152,24.739,24.6152,24.7317,73700.0
2011-09-28 13:00:00,33.97,33.99,33.94,33.96,61200.0,24.7244,24.739,24.7026,24.7171,61200.0
2011-09-28 13:05:00,33.96,34.02,33.95,33.96,77700.0,24.7171,24.7608,24.7098,24.7171,77700.0
2011-09-28 13:10:00,33.96,33.97,33.91,33.93,94900.0,24.7171,24.7244,24.6807,24.6953,94900.0
2011-09-28 13:15:00,33.94,33.96,33.92,33.92,94500.0,24.7026,24.7171,24.688,24.688,94500.0
2011-09-28 13:20:00,33.91,33.92,33.87,33.9,80900.0,24.6807,24.688,24.6516,24.6735,80900.0
2011-09-28 13:25:00,33.89,33.92,33.86,33.88,80300.0,24.6662,24.688,24.6443,24.6589,80300.0
2011-09-28 13:30:00,33.89,33.9,33.78,33.82,90300.0,24.6662,24.6735,24.5861,24.6152,90300.0
2011-09-28 13:35:00,33.82,33.91,33.82,33.87,88400.0,24.6152,24.6807,24.6152,24.6516,88400.0
2011-09-28 13:40:00,33.87,33.91,33.85,33.88,47700.0,24.6516,24.6807,24.6371,24.6589,47700.0
2011-09-28 13:45:00,33.88,33.91,33.84,33.86,146800.0,24.6589,24.6807,24.6298,24.6443,146800.0
2011-09-28 13:50:00,33.87,33.93,33.82,33.83,64200.0,24.6516,24.6953,24.6152,24.6225,64200.0
2011-09-28 13:55:00,33.83,33.83,33.76,33.78,104100.0,24.6225,24.6225,24.5716,24.5861,104100.0
2011-09-28 14:00:00,33.77,33.8,33.71,33.73,96700.0,24.5788,24.6007,24.5352,24.5497,96700.0
2011-09-28 14:05:00,33.72,33.77,33.71,33.76,111100.0,24.5424,24.5788,24.5352,24.5716,111100.0
2011-09-28 14:10:00,33.76,33.78,33.71,33.77,72600.0,24.5716,24.5861,24.5352,24.5788,72600.0
2011-09-28 14:15:00,33.77,33.82,33.76,33.81,57600.0,24.5788,24.6152,24.5716,24.608,57600.0
2011-09-28 14:20:00,33.8,33.84,33.76,33.84,61700.0,24.6007,24.6298,24.5716,24.6298,61700.0
2011-09-28 14:25:00,33.85,33.87,33.8,33.81,60900.0,24.6371,24.6516,24.6007,24.608,60900.0
2011-09-28 14:30:00,33.8,33.89,33.76,33.89,75400.0,24.6007,24.6662,24.5716,24.6662,75400.0
2011-09-28 14:35:00,33.9,33.92,33.86,33.91,72500.0,24.6735,24.688,24.6443,24.6807,72500.0
2011-09-28 14:40:00,33.91,33.93,33.9,33.9,51200.0,24.6807,24.6953,24.6735,24.6735,51200.0
2011-09-28 14:45:00,33.91,33.92,33.82,33.83,59100.0,24.6807,24.688,24.6152,24.6225,59100.0
2011-09-28 14:50:00,33.82,33.85,33.8,33.84,75500.0,24.6152,24.6371,24.6007,24.6298,75500.0
2011-09-28 14:55:00,33.83,33.92,33.82,33.91,84400.0,24.6225,24.688,24.6152,24.6807,84400.0
2011-09-28 15:00:00,33.91,34.0,33.88,33.99,116000.0,24.6807,24.7462,24.6589,24.739,116000.0
2011-09-28 15:05:00,33.98,34.03,33.97,34.0,64600.0,24.7317,24.7681,24.7244,24.7462,64600.0
2011-09-28 15:10:00,34.0,34.13,34.0,34.1,207700.0,24.7462,24.8409,24.7462,24.819,207700.0
2011-09-28 15:15:00,34.1,34.12,34.0,34.04,155800.0,24.819,24.8336,24.7462,24.7754,155800.0
2011-09-28 15:20:00,34.04,34.07,33.99,34.05,146300.0,24.7754,24.7972,24.739,24.7826,146300.0
2011-09-28 15:25:00,34.05,34.07,33.96,33.96,171700.0,24.7826,24.7972,24.7171,24.7171,171700.0
2011-09-28 15:30:00,33.96,33.96,33.88,33.88,152700.0,24.7171,24.7171,24.6589,24.6589,152700.0
2011-09-28 15:35:00,33.88,33.88,33.73,33.76,277700.0,24.6589,24.6589,24.5497,24.5716,277700.0
2011-09-28 15:40:00,33.76,33.8,33.73,33.76,266700.0,24.5716,24.6007,24.5497,24.5716,266700.0
2011-09-28 15:45:00,33.75,33.76,33.57,33.6,363700.0,24.5643,24.5716,24.4333,24.4551,363700.0
2011-09-28 15:50:00,33.61,33.68,33.57,33.59,370800.0,24.4624,24.5133,24.4333,24.4478,370800.0
2011-09-28 15:55:00,33.59,33.63,33.57,33.61,548400.0,24.4478,24.4769,24.4333,24.4624,548400.0
2011-09-29 09:30:00,34.04,34.18,34.03,34.15,129800.0,24.7754,24.8772,24.7681,24.8554,129800.0
2011-09-29 09:35:00,34.14,34.32,34.14,34.24,152500.0,24.8481,24.9791,24.8481,24.9209,152500.0
2011-09-29 09:40:00,34.22,34.34,34.2,34.33,147200.0,24.9064,24.9937,24.8918,24.9864,147200.0
2011-09-29 09:45:00,34.33,34.39,34.28,34.36,137900.0,24.9864,25.0301,24.95,25.0083,137900.0
2011-09-29 09:50:00,34.36,34.48,34.36,34.37,213500.0,25.0083,25.0956,25.0083,25.0155,213500.0
2011-09-29 09:55:00,34.37,34.43,34.18,34.18,223900.0,25.0155,25.0592,24.8772,24.8772,223900.0
2011-09-29 10:00:00,34.19,34.22,34.02,34.08,236800.0,24.8845,24.9064,24.7608,24.8045,236800.0
2011-09-29 10:05:00,34.08,34.15,34.03,34.1,160100.0,24.8045,24.8554,24.7681,24.819,160100.0
2011-09-29 10:10:00,34.1,34.27,34.1,34.19,226200.0,24.819,24.9428,24.819,24.8845,226200.0
2011-09-29 10:15:00,34.18,34.2,34.07,34.15,130000.0,24.8772,24.8918,24.7972,24.8554,130000.0
2011-09-29 10:20:00,34.14,34.17,34.06,34.14,152600.0,24.8481,24.87,24.7899,24.8481,152600.0
2011-09-29 10:25:00,34.13,34.21,34.03,34.05,145600.0,24.8409,24.8991,24.7681,24.7826,145600.0
2011-09-29 10:30:00,34.05,34.05,33.88,33.88,269500.0,24.7826,24.7826,24.6589,24.6589,269500.0
2011-09-29 10:35:00,33.89,33.91,33.86,33.87,139500.0,24.6662,24.6807,24.6443,24.6516,139500.0
2011-09-29 10:40:00,33.86,33.91,33.78,33.8,206500.0,24.6443,24.6807,24.5861,24.6007,206500.0
2011-09-29 10:45:00,33.8,33.85,33.71,33.82,241500.0,24.6007,24.6371,24.5352,24.6152,241500.0
2011-09-29 10:50:00,33.81,33.9,33.77,33.81,123500.0,24.608,24.6735,24.5788,24.608,123500.0
2011-09-29 10:55:00,33.81,33.93,33.79,33.9,125700.0,24.608,24.6953,24.5934,24.6735,125700.0
2011-09-29 11:00:00,33.89,33.96,33.88,33.92,123200.0,24.6662,24.7171,24.6589,24.688,123200.0
2011-09-29 11:05:00,33.92,33.95,33.87,33.91,138600.0,24.688,24.7098,24.6516,24.6807,138600.0
2011-09-29 11:10:00,33.91,33.92,33.83,33.89,157500.0,24.6807,24.688,24.6225,24.6662,157500.0
2011-09-29 11:15:00,33.9,33.91,33.83,33.84,120400.0,24.6735,24.6807,24.6225,24.6298,120400.0
2011-09-29 11:20:00,33.84,33.86,33.77,33.78,135700.0,24.6298,24.6443,24.5788,24.5861,135700.0
2011-09-29 11:25:00,33.78,33.9,33.77,33.87,125100.0,24.5861,24.6735,24.5788,24.6516,125100.0
2011-09-29 11:30:00,33.88,33.91,33.86,33.91,114700.0,24.6589,24.6807,24.6443,24.6807,114700.0
2011-09-29 11:35:00,33.9,33.96,33.84,33.84,96200.0,24.6735,24.7171,24.6298,24.6298,96200.0
2011-09-29 11:40:00,33.85,33.92,33.82,33.92,57400.0,24.6371,24.688,24.6152,24.688,57400.0
2011-09-29 11:45:00,33.91,33.97,33.9,33.91,87900.0,24.6807,24.7244,24.6735,24.6807,87900.0
2011-09-29 11:50:00,33.92,33.92,33.83,33.83,129300.0,24.688,24.688,24.6225,24.6225,129300.0
2011-09-29 11:55:00,33.83,33.87,33.79,33.85,71400.0,24.6225,24.6516,24.5934,24.6371,71400.0
2011-09-29 12:00:00,33.86,33.95,33.85,33.9,104200.0,24.6443,24.7098,24.6371,24.6735,104200.0
2011-09-29 12:05:00,33.89,33.89,33.82,33.83,50200.0,24.6662,24.6662,24.6152,24.6225,50200.0
2011-09-29 12:10:00,33.84,33.88,33.81,33.81,48200.0,24.6298,24.6589,24.608,24.608,48200.0
2011-09-29 12:15:00,33.8,33.88,33.8,33.88,35600.0,24.6007,24.6589,24.6007,24.6589,35600.0
2011-09-29 12:20:00,33.87,33.95,33.86,33.94,69500.0,24.6516,24.7098,24.6443,24.7026,69500.0
2011-09-29 12:25:00,33.94,33.98,33.89,33.91,58100.0,24.7026,24.7317,24.6662,24.6807,58100.0
2011-09-29 12:30:00,33.92,33.94,33.81,33.84,107100.0,24.688,24.7026,24.608,24.6298,107100.0
2011-09-29 12:35:00,33.85,33.89,33.8,33.87,156000.0,24.6371,24.6662,24.6007,24.6516,156000.0
2011-09-29 12:40:00,33.87,33.9,33.83,33.84,91600.0,24.6516,24.6735,24.6225,24.6298,91600.0
2011-09-29 12:45:00,33.84,33.95,33.83,33.92,88400.0,24.6298,24.7098,24.6225,24.688,88400.0
2011-09-29 12:50:00,33.91,33.97,33.88,33.94,74400.0,24.6807,24.7244,24.6589,24.7026,74400.0
2011-09-29 12:55:00,33.94,33.97,33.9,33.92,56000.0,24.7026,24.7244,24.6735,24.688,56000.0
2011-09-29 13:00:00,33.92,33.99,33.91,33.97,123200.0,24.688,24.739,24.6807,24.7244,123200.0
2011-09-29 13:05:00,33.97,34.14,33.96,33.98,115400.0,24.7244,24.8481,24.7171,24.7317,115400.0
2011-09-29 13:10:00,33.98,34.04,33.93,33.95,84500.0,24.7317,24.7754,24.6953,24.7098,84500.0
2011-09-29 13:15:00,33.96,34.04,33.94,33.97,92500.0,24.7171,24.7754,24.7026,24.7244,92500.0
2011-09-29 13:20:00,33.97,34.0,33.94,33.97,74200.0,24.7244,24.7462,24.7026,24.7244,74200.0
2011-09-29 13:25:00,33.96,34.02,33.91,33.91,188000.0,24.7171,24.7608,24.6807,24.6807,188000.0
2011-09-29 13:30:00,33.9,33.95,33.77,33.79,178100.0,24.6735,24.7098,24.5788,24.5934,178100.0
2011-09-29 13:35:00,33.79,33.82,33.63,33.64,160200.0,24.5934,24.6152,24.4769,24.4842,160200.0
2011-09-29 13:40:00,33.63,33.68,33.53,33.56,132300.0,24.4769,24.5133,24.4042,24.426,132300.0
2011-09-29 13:45:00,33.55,33.56,33.48,33.53,179300.0,24.4187,24.426,24.3678,24.4042,179300.0
2011-09-29 13:50:00,33.54,33.55,33.47,33.55,84100.0,24.4114,24.4187,24.3605,24.4187,84100.0
2011-09-29 13:55:00,33.55,33.62,33.52,33.56,148200.0,24.4187,24.4697,24.3969,24.426,148200.0
2011-09-29 14:00:00,33.56,33.6,33.43,33.44,134500.0,24.426,24.4551,24.3314,24.3387,134500.0
2011-09-29 14:05:00,33.43,33.48,33.42,33.43,204700.0,24.3314,24.3678,24.3241,24.3314,204700.0
2011-09-29 14:10:00,33.43,33.43,33.28,33.31,145400.0,24.3314,24.3314,24.2222,24.244,145400.0
2011-09-29 14:15:00,33.3,33.36,33.28,33.36,137700.0,24.2368,24.2804,24.2222,24.2804,137700.0
2011-09-29 14:20:00,33.34,33.51,33.29,33.36,140000.0,24.2659,24.3896,24.2295,24.2804,140000.0
2011-09-29 14:25:00,33.37,33.52,33.36,33.45,181600.0,24.2877,24.3969,24.2804,24.3459,181600.0
2011-09-29 14:30:00,33.45,33.46,33.35,33.41,67300.0,24.3459,24.3532,24.2731,24.3168,67300.0
2011-09-29 14:35:00,33.41,33.51,33.39,33.44,140800.0,24.3168,24.3896,24.3023,24.3387,140800.0
2011-09-29 14:40:00,33.42,33.49,33.39,33.4,160600.0,24.3241,24.375,24.3023,24.3095,160600.0
2011-09-29 14:45:00,33.4,33.44,33.3,33.33,165700.0,24.3095,24.3387,24.2368,24.2586,165700.0
2011-09-29 14:50:00,33.32,33.36,33.25,33.35,179900.0,24.2513,24.2804,24.2004,24.2731,179900.0
2011-09-29 14:55:00,33.34,33.37,33.31,33.33,356200.0,24.2659,24.2877,24.244,24.2586,356200.0
2011-09-29 15:00:00,33.33,33.35,33.06,33.08,536500.0,24.2586,24.2731,24.0621,24.0766,536500.0
2011-09-29 15:05:00,33.07,33.15,33.05,33.14,389400.0,24.0694,24.1276,24.0548,24.1203,389400.0
2011-09-29 15:10:00,33.13,33.25,33.13,33.23,355700.0,24.113,24.2004,24.113,24.1858,355700.0
2011-09-29 15:15:00,33.24,33.34,33.18,33.21,547200.0,24.1931,24.2659,24.1494,24.1713,547200.0
2011-09-29 15:20:00,33.21,33.29,33.13,33.25,205500.0,24.1713,24.2295,24.113,24.2004,205500.0
2011-09-29 15:25:00,33.26,33.35,33.24,33.3,161700.0,24.2076,24.2731,24.1931,24.2368,161700.0
2011-09-29 15:30:00,33.3,33.56,33.26,33.41,288400.0,24.2368,24.426,24.2076,24.3168,288400.0
2011-09-29 15:35:00,33.4,33.54,33.4,33.53,269700.0,24.3095,24.4114,24.3095,24.4042,269700.0
2011-09-29 15:40:00,33.52,33.55,33.45,33.55,316000.0,24.3969,24.4187,24.3459,24.4187,316000.0
2011-09-29 15:45:00,33.55,33.67,33.52,33.61,298200.0,24.4187,24.5061,24.3969,24.4624,298200.0
2011-09-29 15:50:00,33.61,33.71,33.6,33.62,329800.0,24.4624,24.5352,24.4551,24.4697,329800.0
2011-09-29 15:55:00,33.62,33.79,33.62,33.78,747700.0,24.4697,24.5934,24.4697,24.5861,747700.0
2011-09-30 09:30:00,33.25,33.38,33.18,33.19,234600.0,24.2004,24.295,24.1494,24.1567,234600.0
2011-09-30 09:35:00,33.2,33.35,33.17,33.27,134200.0,24.164,24.2731,24.1421,24.2149,134200.0
2011-09-30 09:40:00,33.26,33.5,33.19,33.44,203600.0,24.2076,24.3823,24.1567,24.3387,203600.0
2011-09-30 09:45:00,33.42,33.53,33.26,33.35,189000.0,24.3241,24.4042,24.2076,24.2731,189000.0
2011-09-30 09:50:00,33.35,33.48,33.26,33.44,114900.0,24.2731,24.3678,24.2076,24.3387,114900.0
2011-09-30 09:55:00,33.45,33.5,33.23,33.26,120800.0,24.3459,24.3823,24.1858,24.2076,120800.0
2011-09-30 10:00:00,33.25,33.39,33.23,33.32,143400.0,24.2004,24.3023,24.1858,24.2513,143400.0
2011-09-30 10:05:00,33.33,33.52,33.32,33.44,118200.0,24.2586,24.3969,24.2513,24.3387,118200.0
2011-09-30 10:10:00,33.44,33.48,33.34,33.4,95900.0,24.3387,24.3678,24.2659,24.3095,95900.0
2011-09-30 10:15:00,33.41,33.58,33.41,33.57,94800.0,24.3168,24.4405,24.3168,24.4333,94800.0
2011-09-30 10:20:00,33.57,33.64,33.56,33.58,83800.0,24.4333,24.4842,24.426,24.4405,83800.0
2011-09-30 10:25:00,33.58,33.62,33.52,33.52,88100.0,24.4405,24.4697,24.3969,24.3969,88100.0
2011-09-30 10:30:00,33.52,33.52,33.45,33.49,76500.0,24.3969,24.3969,24.3459,24.375,76500.0
2011-09-30 10:35:00,33.49,33.54,33.42,33.42,83300.0,24.375,24.4114,24.3241,24.3241,83300.0
2011-09-30 10:40:00,33.43,33.43,33.37,33.4,68800.0,24.3314,24.3314,24.2877,24.3095,68800.0
2011-09-30 10:45:00,33.4,33.4,33.32,33.35,86400.0,24.3095,24.3095,24.2513,24.2731,86400.0
2011-09-30 10:50:00,33.34,33.44,33.33,33.39,65400.0,24.2659,24.3387,24.2586,24.3023,65400.0
2011-09-30 10:55:00,33.38,33.47,33.29,33.32,120300.0,24.295,24.3605,24.2295,24.2513,120300.0
2011-09-30 11:00:00,33.33,33.44,33.31,33.42,61500.0,24.2586,24.3387,24.244,24.3241,61500.0
2011-09-30 11:05:00,33.42,33.5,33.36,33.45,130000.0,24.3241,24.3823,24.2804,24.3459,130000.0
2011-09-30 11:10:00,33.46,33.56,33.42,33.54,62100.0,24.3532,24.426,24.3241,24.4114,62100.0
2011-09-30 11:15:00,33.55,33.62,33.51,33.54,82700.0,24.4187,24.4697,24.3896,24.4114,82700.0
2011-09-30 11:20:00,33.54,33.65,33.5,33.53,90800.0,24.4114,24.4915,24.3823,24.4042,90800.0
2011-09-30 11:25:00,33.54,33.57,33.46,33.46,47000.0,24.4114,24.4333,24.3532,24.3532,47000.0
2011-09-30 11:30:00,33.48,33.62,33.47,33.62,54900.0,24.3678,24.4697,24.3605,24.4697,54900.0
2011-09-30 11:35:00,33.61,33.64,33.55,33.57,73100.0,24.4624,24.4842,24.4187,24.4333,73100.0
2011-09-30 11:40:00,33.58,33.62,33.52,33.54,128500.0,24.4405,24.4697,24.3969,24.4114,128500.0
2011-09-30 11:45:00,33.54,33.55,33.47,33.52,102600.0,24.4114,24.4187,24.3605,24.3969,102600.0
2011-09-30 11:50:00,33.52,33.56,33.41,33.46,115800.0,24.3969,24.426,24.3168,24.3532,115800.0
2011-09-30 11:55:00,33.45,33.49,33.43,33.46,78500.0,24.3459,24.375,24.3314,24.3532,78500.0
2011-09-30 12:00:00,33.45,33.54,33.43,33.5,69000.0,24.3459,24.4114,24.3314,24.3823,69000.0
2011-09-30 12:05:00,33.5,33.5,33.4,33.41,117000.0,24.3823,24.3823,24.3095,24.3168,117000.0
2011-09-30 12:10:00,33.4,33.41,33.34,33.36,89100.0,24.3095,24.3168,24.2659,24.2804,89100.0
2011-09-30 12:15:00,33.36,33.37,33.29,33.29,65200.0,24.2804,24.2877,24.2295,24.2295,65200.0
2011-09-30 12:20:00,33.29,33.31,33.26,33.3,103900.0,24.2295,24.244,24.2076,24.2368,103900.0
2011-09-30 12:25:00,33.29,33.3,33.26,33.3,36300.0,24.2295,24.2368,24.2076,24.2368,36300.0
2011-09-30 12:30:00,33.3,33.32,33.24,33.26,61200.0,24.2368,24.2513,24.1931,24.2076,61200.0
2011-09-30 12:35:00,33.26,33.3,33.22,33.28,100100.0,24.2076,24.2368,24.1785,24.2222,100100.0
2011-09-30 12:40:00,33.28,33.29,33.23,33.26,52600.0,24.2222,24.2295,24.1858,24.2076,52600.0
2011-09-30 12:45:00,33.27,33.32,33.25,33.28,76800.0,24.2149,24.2513,24.2004,24.2222,76800.0
2011-09-30 12:50:00,33.29,33.3,33.27,33.28,51200.0,24.2295,24.2368,24.2149,24.2222,51200.0
2011-09-30 12:55:00,33.28,33.28,33.2,33.21,70400.0,24.2222,24.2222,24.164,24.1713,70400.0
2011-09-30 13:00:00,33.21,33.21,33.14,33.18,245800.0,24.1713,24.1713,24.1203,24.1494,245800.0
2011-09-30 13:05:00,33.18,33.26,33.17,33.2,124300.0,24.1494,24.2076,24.1421,24.164,124300.0
2011-09-30 13:10:00,33.19,33.28,33.19,33.27,95800.0,24.1567,24.2222,24.1567,24.2149,95800.0
2011-09-30 13:15:00,33.27,33.29,33.22,33.26,87000.0,24.2149,24.2295,24.1785,24.2076,87000.0
2011-09-30 13:20:00,33.26,33.26,33.16,33.16,65800.0,24.2076,24.2076,24.1349,24.1349,65800.0
2011-09-30 13:25:00,33.17,33.2,33.16,33.19,61100.0,24.1421,24.164,24.1349,24.1567,61100.0
2011-09-30 13:30:00,33.18,33.3,33.18,33.28,70900.0,24.1494,24.2368,24.1494,24.2222,70900.0
2011-09-30 13:35:00,33.28,33.29,33.25,33.26,34500.0,24.2222,24.2295,24.2004,24.2076,34500.0
2011-09-30 13:40:00,33.26,33.27,33.17,33.21,56000.0,24.2076,24.2149,24.1421,24.1713,56000.0
2011-09-30 13:45:00,33.2,33.28,33.19,33.26,63000.0,24.164,24.2222,24.1567,24.2076,63000.0
2011-09-30 13:50:00,33.26,33.27,33.17,33.18,69800.0,24.2076,24.2149,24.1421,24.1494,69800.0
2011-09-30 13:55:00,33.18,33.19,33.1,33.1,112400.0,24.1494,24.1567,24.0912,24.0912,112400.0
2011-09-30 14:00:00,33.1,33.2,33.08,33.18,121600.0,24.0912,24.164,24.0766,24.1494,121600.0
2011-09-30 14:05:00,33.17,33.18,33.06,33.11,137700.0,24.1421,24.1494,24.0621,24.0985,137700.0
2011-09-30 14:10:00,33.1,33.16,33.07,33.11,82900.0,24.0912,24.1349,24.0694,24.0985,82900.0
2011-09-30 14:15:00,33.1,33.2,33.1,33.15,69600.0,24.0912,24.164,24.0912,24.1276,69600.0
2011-09-30 14:20:00,33.14,33.14,33.06,33.06,103200.0,24.1203,24.1203,24.0621,24.0621,103200.0
2011-09-30 14:25:00,33.06,33.09,32.99,33.06,213700.0,24.0621,24.0839,24.0111,24.0621,213700.0
2011-09-30 14:30:00,33.06,33.11,33.04,33.09,108300.0,24.0621,24.0985,24.0475,24.0839,108300.0
2011-09-30 14:35:00,33.09,33.12,33.03,33.1,101400.0,24.0839,24.1057,24.0402,24.0912,101400.0
2011-09-30 14:40:00,33.11,33.2,33.11,33.18,90800.0,24.0985,24.164,24.0985,24.1494,90800.0
2011-09-30 14:45:00,33.18,33.19,33.08,33.11,116800.0,24.1494,24.1567,24.0766,24.0985,116800.0
2011-09-30 14:50:00,33.12,33.12,32.98,33.04,168300.0,24.1057,24.1057,24.0039,24.0475,168300.0
2011-09-30 14:55:00,33.05,33.18,33.05,33.14,126300.0,24.0548,24.1494,24.0548,24.1203,126300.0
2011-09-30 15:00:00,33.14,33.15,33.06,33.12,96800.0,24.1203,24.1276,24.0621,24.1057,96800.0
2011-09-30 15:05:00,33.11,33.25,33.08,33.21,136900.0,24.0985,24.2004,24.0766,24.1713,136900.0
2011-09-30 15:10:00,33.21,33.24,33.16,33.16,64500.0,24.1713,24.1931,24.1349,24.1349,64500.0
2011-09-30 15:15:00,33.16,33.21,33.12,33.18,95500.0,24.1349,24.1713,24.1057,24.1494,95500.0
2011-09-30 15:20:00,33.17,33.23,33.15,33.18,116300.0,24.1421,24.1858,24.1276,24.1494,116300.0
2011-09-30 15:25:00,33.15,33.18,33.08,33.08,100500.0,24.1276,24.1494,24.0766,24.0766,100500.0
2011-09-30 15:30:00,33.08,33.11,33.01,33.04,132100.0,24.0766,24.0985,24.0257,24.0475,132100.0
2011-09-30 15:35:00,33.05,33.07,32.96,33.02,248000.0,24.0548,24.0694,23.9893,24.033,248000.0
2011-09-30 15:40:00,33.02,33.19,33.01,33.19,253000.0,24.033,24.1567,24.0257,24.1567,253000.0
2011-09-30 15:45:00,33.19,33.19,33.0,33.0,310100.0,24.1567,24.1567,24.0184,24.0184,310100.0
2011-09-30 15:50:00,33.0,33.03,32.88,32.96,484600.0,24.0184,24.0402,23.9311,23.9893,484600.0
2011-09-30 15:55:00,32.97,32.97,32.84,32.86,792400.0,23.9966,23.9966,23.902,23.9165,792400.0
2011-10-03 09:30:00,32.85,32.88,32.36,32.38,270300.0,23.9092,23.9311,23.5526,23.5672,270300.0
2011-10-03 09:35:00,32.37,32.56,32.36,32.49,176600.0,23.5599,23.6982,23.5526,23.6472,176600.0
2011-10-03 09:40:00,32.5,32.69,32.49,32.6,117400.0,23.6545,23.7928,23.6472,23.7273,117400.0
2011-10-03 09:45:00,32.6,32.72,32.47,32.52,138100.0,23.7273,23.8146,23.6327,23.669,138100.0
2011-10-03 09:50:00,32.52,32.55,32.31,32.33,123400.0,23.669,23.6909,23.5162,23.5308,123400.0
2011-10-03 09:55:00,32.32,32.36,32.26,32.34,157100.0,23.5235,23.5526,23.4798,23.538,157100.0
2011-10-03 10:00:00,32.32,32.7,32.31,32.49,293400.0,23.5235,23.8001,23.5162,23.6472,293400.0
2011-10-03 10:05:00,32.5,32.88,32.5,32.85,228600.0,23.6545,23.9311,23.6545,23.9092,228600.0
2011-10-03 10:10:00,32.84,33.0,32.81,32.94,128400.0,23.902,24.0184,23.8801,23.9747,128400.0
2011-10-03 10:15:00,32.93,32.94,32.82,32.84,151300.0,23.9675,23.9747,23.8874,23.902,151300.0
2011-10-03 10:20:00,32.85,32.87,32.7,32.74,133800.0,23.9092,23.9238,23.8001,23.8292,133800.0
2011-10-03 10:25:00,32.74,32.82,32.67,32.75,109700.0,23.8292,23.8874,23.7782,23.8365,109700.0
2011-10-03 10:30:00,32.76,32.77,32.62,32.62,117800.0,23.8437,23.851,23.7418,23.7418,117800.0
2011-10-03 10:35:00,32.62,32.66,32.54,32.58,118400.0,23.7418,23.7709,23.6836,23.7127,118400.0
2011-10-03 10:40:00,32.59,32.6,32.48,32.58,164400.0,23.72,23.7273,23.6399,23.7127,164400.0
2011-10-03 10:45:00,32.58,32.61,32.5,32.54,142600.0,23.7127,23.7346,23.6545,23.6836,142600.0
2011-10-03 10:50:00,32.54,32.57,32.37,32.44,205900.0,23.6836,23.7054,23.5599,23.6108,205900.0
2011-10-03 10:55:00,32.45,32.51,32.42,32.43,212700.0,23.6181,23.6618,23.5963,23.6035,212700.0
2011-10-03 11:00:00,32.43,32.44,32.35,32.41,191600.0,23.6035,23.6108,23.5453,23.589,191600.0
2011-10-03 11:05:00,32.41,32.54,32.34,32.54,166900.0,23.589,23.6836,23.538,23.6836,166900.0
2011-10-03 11:10:00,32.54,32.61,32.49,32.5,113000.0,23.6836,23.7346,23.6472,23.6545,113000.0
2011-10-03 11:15:00,32.5,32.62,32.5,32.62,126500.0,23.6545,23.7418,23.6545,23.7418,126500.0
2011-10-03 11:20:00,32.62,32.69,32.57,32.59,164200.0,23.7418,23.7928,23.7054,23.72,164200.0
2011-10-03 11:25:00,32.59,32.7,32.53,32.64,108200.0,23.72,23.8001,23.6763,23.7564,108200.0
2011-10-03 11:30:00,32.65,32.75,32.6,32.7,108800.0,23.7637,23.8365,23.7273,23.8001,108800.0
2011-10-03 11:35:00,32.7,32.74,32.62,32.69,181600.0,23.8001,23.8292,23.7418,23.7928,181600.0
2011-10-03 11:40:00,32.69,32.69,32.53,32.56,157500.0,23.7928,23.7928,23.6763,23.6982,157500.0
2011-10-03 11:45:00,32.57,32.61,32.55,32.57,118400.0,23.7054,23.7346,23.6909,23.7054,118400.0
2011-10-03 11:50:00,32.57,32.69,32.55,32.67,103600.0,23.7054,23.7928,23.6909,23.7782,103600.0
2011-10-03 11:55:00,32.68,32.78,32.67,32.72,128200.0,23.7855,23.8583,23.7782,23.8146,128200.0
2011-10-03 12:00:00,32.74,32.75,32.64,32.65,89500.0,23.8292,23.8365,23.7564,23.7637,89500.0
2011-10-03 12:05:00,32.66,32.73,32.6,32.61,68400.0,23.7709,23.8219,23.7273,23.7346,68400.0
2011-10-03 12:10:00,32.62,32.62,32.47,32.48,142000.0,23.7418,23.7418,23.6327,23.6399,142000.0
2011-10-03 12:15:00,32.48,32.52,32.44,32.46,84700.0,23.6399,23.669,23.6108,23.6254,84700.0
2011-10-03 12:20:00,32.45,32.48,32.44,32.45,198500.0,23.6181,23.6399,23.6108,23.6181,198500.0
2011-10-03 12:25:00,32.45,32.49,32.38,32.38,120600.0,23.6181,23.6472,23.5672,23.5672,120600.0
2011-10-03 12:30:00,32.38,32.41,32.3,32.3,133300.0,23.5672,23.589,23.5089,23.5089,133300.0
2011-10-03 12:35:00,32.31,32.38,32.27,32.34,165900.0,23.5162,23.5672,23.4871,23.538,165900.0
2011-10-03 12:40:00,32.34,32.38,32.3,32.32,129700.0,23.538,23.5672,23.5089,23.5235,129700.0
2011-10-03 12:45:00,32.32,32.33,32.2,32.2,204400.0,23.5235,23.5308,23.4361,23.4361,204400.0
2011-10-03 12:50:00,32.21,32.23,32.16,32.18,169600.0,23.4434,23.458,23.407,23.4216,169600.0
2011-10-03 12:55:00,32.18,32.2,32.09,32.12,175300.0,23.4216,23.4361,23.3561,23.3779,175300.0
2011-10-03 13:00:00,32.13,32.13,32.03,32.03,122700.0,23.3852,23.3852,23.3124,23.3124,122700.0
2011-10-03 13:05:00,32.03,32.07,32.0,32.07,107100.0,23.3124,23.3415,23.2906,23.3415,107100.0
2011-10-03 13:10:00,32.07,32.08,31.98,31.99,218400.0,23.3415,23.3488,23.276,23.2833,218400.0
2011-10-03 13:15:00,31.98,31.99,31.84,31.92,190600.0,23.276,23.2833,23.1741,23.2324,190600.0
2011-10-03 13:20:00,31.92,32.02,31.92,32.02,245800.0,23.2324,23.3051,23.2324,23.3051,245800.0
2011-10-03 13:25:00,32.02,32.05,32.0,32.03,210100.0,23.3051,23.327,23.2906,23.3124,210100.0
2011-10-03 13:30:00,32.02,32.05,31.82,31.82,378600.0,23.3051,23.327,23.1596,23.1596,378600.0
2011-10-03 13:35:00,31.82,31.84,31.64,31.64,489100.0,23.1596,23.1741,23.0286,23.0286,489100.0
2011-10-03 13:40:00,31.64,31.78,31.62,31.75,344700.0,23.0286,23.1305,23.014,23.1086,344700.0
2011-10-03 13:45:00,31.75,31.8,31.7,31.76,201200.0,23.1086,23.145,23.0722,23.1159,201200.0
2011-10-03 13:50:00,31.76,31.85,31.71,31.75,166300.0,23.1159,23.1814,23.0795,23.1086,166300.0
2011-10-03 13:55:00,31.75,31.91,31.75,31.89,123300.0,23.1086,23.2251,23.1086,23.2105,123300.0
2011-10-03 14:00:00,31.9,31.94,31.85,31.9,176700.0,23.2178,23.2469,23.1814,23.2178,176700.0
2011-10-03 14:05:00,31.9,32.02,31.89,32.01,153700.0,23.2178,23.3051,23.2105,23.2979,153700.0
2011-10-03 14:10:00,32.02,32.02,31.9,31.93,182000.0,23.3051,23.3051,23.2178,23.2396,182000.0
2011-10-03 14:15:00,31.93,31.95,31.87,31.89,174000.0,23.2396,23.2542,23.196,23.2105,174000.0
2011-10-03 14:20:00,31.9,31.95,31.83,31.86,166200.0,23.2178,23.2542,23.1668,23.1887,166200.0
2011-10-03 14:25:00,31.86,31.92,31.71,31.74,369000.0,23.1887,23.2324,23.0795,23.1013,369000.0
2011-10-03 14:30:00,31.74,31.82,31.68,31.76,332800.0,23.1013,23.1596,23.0577,23.1159,332800.0
2011-10-03 14:35:00,31.77,31.78,31.69,31.72,116400.0,23.1232,23.1305,23.0649,23.0868,116400.0
2011-10-03 14:40:00,31.73,31.78,31.69,31.76,140100.0,23.0941,23.1305,23.0649,23.1159,140100.0
2011-10-03 14:45:00,31.76,31.76,31.61,31.64,317000.0,23.1159,23.1159,23.0067,23.0286,317000.0
2011-10-03 14:50:00,31.65,31.75,31.63,31.66,156600.0,23.0358,23.1086,23.0213,23.0431,156600.0
2011-10-03 14:55:00,31.66,31.8,31.62,31.79,157100.0,23.0431,23.145,23.014,23.1377,157100.0
2011-10-03 15:00:00,31.79,31.84,31.69,31.81,327700.0,23.1377,23.1741,23.0649,23.1523,327700.0
2011-10-03 15:05:00,31.81,31.91,31.76,31.77,194800.0,23.1523,23.2251,23.1159,23.1232,194800.0
2011-10-03 15:10:00,31.77,31.81,31.73,31.73,201600.0,23.1232,23.1523,23.0941,23.0941,201600.0
2011-10-03 15:15:00,31.73,31.8,31.71,31.78,282600.0,23.0941,23.145,23.0795,23.1305,282600.0
2011-10-03 15:20:00,31.77,31.8,31.67,31.67,222100.0,23.1232,23.145,23.0504,23.0504,222100.0
2011-10-03 15:25:00,31.67,31.73,31.64,31.65,265300.0,23.0504,23.0941,23.0286,23.0358,265300.0
2011-10-03 15:30:00,31.66,31.71,31.62,31.69,437300.0,23.0431,23.0795,23.014,23.0649,437300.0
2011-10-03 15:35:00,31.7,31.8,31.67,31.75,392200.0,23.0722,23.145,23.0504,23.1086,392200.0
2011-10-03 15:40:00,31.76,31.77,31.67,31.73,442200.0,23.1159,23.1232,23.0504,23.0941,442200.0
2011-10-03 15:45:00,31.73,31.91,31.71,31.87,530000.0,23.0941,23.2251,23.0795,23.196,530000.0
2011-10-03 15:50:00,31.88,31.88,31.74,31.76,818200.0,23.2032,23.2032,23.1013,23.1159,818200.0
2011-10-03 15:55:00,31.76,31.79,31.58,31.58,945100.0,23.1159,23.1377,22.9849,22.9849,945100.0
2011-10-04 09:30:00,31.13,31.26,31.03,31.07,289400.0,22.6574,22.752,22.5846,22.6137,289400.0
2011-10-04 09:35:00,31.07,31.21,31.04,31.13,194400.0,22.6137,22.7156,22.5919,22.6574,194400.0
2011-10-04 09:40:00,31.13,31.25,31.13,31.16,171000.0,22.6574,22.7447,22.6574,22.6792,171000.0
2011-10-04 09:45:00,31.16,31.29,31.14,31.25,155400.0,22.6792,22.7738,22.6646,22.7447,155400.0
2011-10-04 09:50:00,31.25,31.27,31.12,31.15,232600.0,22.7447,22.7593,22.6501,22.6719,232600.0
2011-10-04 09:55:00,31.15,31.33,31.06,31.3,236200.0,22.6719,22.8029,22.6064,22.7811,236200.0
2011-10-04 10:00:00,31.29,31.43,31.13,31.24,325100.0,22.7738,22.8757,22.6574,22.7374,325100.0
2011-10-04 10:05:00,31.24,31.38,31.15,31.36,225400.0,22.7374,22.8393,22.6719,22.8248,225400.0
2011-10-04 10:10:00,31.35,31.52,31.34,31.41,202200.0,22.8175,22.9412,22.8102,22.8612,202200.0
2011-10-04 10:15:00,31.41,31.59,31.4,31.5,263900.0,22.8612,22.9922,22.8539,22.9267,263900.0
2011-10-04 10:20:00,31.5,31.5,31.29,31.29,111300.0,22.9267,22.9267,22.7738,22.7738,111300.0
2011-10-04 10:25:00,31.29,31.36,31.23,31.36,95500.0,22.7738,22.8248,22.7301,22.8248,95500.0
2011-10-04 10:30:00,31.36,31.48,31.32,31.34,238800.0,22.8248,22.9121,22.7957,22.8102,238800.0
2011-10-04 10:35:00,31.34,31.47,31.25,31.46,184100.0,22.8102,22.9048,22.7447,22.8975,184100.0
2011-10-04 10:40:00,31.46,31.62,31.44,31.59,174500.0,22.8975,23.014,22.883,22.9922,174500.0
2011-10-04 10:45:00,31.59,31.67,31.5,31.65,217500.0,22.9922,23.0504,22.9267,23.0358,217500.0
2011-10-04 10:50:00,31.65,31.68,31.49,31.57,241400.0,23.0358,23.0577,22.9194,22.9776,241400.0
2011-10-04 10:55:00,31.57,31.61,31.47,31.51,245400.0,22.9776,23.0067,22.9048,22.9339,245400.0
2011-10-04 11:00:00,31.52,31.54,31.42,31.54,125900.0,22.9412,22.9558,22.8684,22.9558,125900.0
2011-10-04 11:05:00,31.55,31.63,31.53,31.57,315900.0,22.9631,23.0213,22.9485,22.9776,315900.0
2011-10-04 11:10:00,31.57,31.68,31.56,31.65,386100.0,22.9776,23.0577,22.9703,23.0358,386100.0
2011-10-04 11:15:00,31.65,31.65,31.51,31.52,134400.0,23.0358,23.0358,22.9339,22.9412,134400.0
2011-10-04 11:20:00,31.51,31.58,31.44,31.44,175400.0,22.9339,22.9849,22.883,22.883,175400.0
2011-10-04 11:25:00,31.45,31.52,31.44,31.51,86100.0,22.8903,22.9412,22.883,22.9339,86100.0
2011-10-04 11:30:00,31.5,31.51,31.35,31.43,99300.0,22.9267,22.9339,22.8175,22.8757,99300.0
2011-10-04 11:35:00,31.43,31.44,31.37,31.42,97300.0,22.8757,22.883,22.832,22.8684,97300.0
2011-10-04 11:40:00,31.42,31.51,31.42,31.49,127100.0,22.8684,22.9339,22.8684,22.9194,127100.0
2011-10-04 11:45:00,31.49,31.51,31.39,31.5,83100.0,22.9194,22.9339,22.8466,22.9267,83100.0
2011-10-04 11:50:00,31.5,31.6,31.5,31.55,114200.0,22.9267,22.9994,22.9267,22.9631,114200.0
2011-10-04 11:55:00,31.56,31.66,31.53,31.66,162900.0,22.9703,23.0431,22.9485,23.0431,162900.0
2011-10-04 12:00:00,31.66,31.89,31.66,31.89,226300.0,23.0431,23.2105,23.0431,23.2105,226300.0
2011-10-04 12:05:00,31.89,31.96,31.84,31.88,244700.0,23.2105,23.2615,23.1741,23.2032,244700.0
2011-10-04 12:10:00,31.88,31.89,31.8,31.89,91200.0,23.2032,23.2105,23.145,23.2105,91200.0
2011-10-04 12:15:00,31.9,31.9,31.76,31.81,100700.0,23.2178,23.2178,23.1159,23.1523,100700.0
2011-10-04 12:20:00,31.81,31.9,31.79,31.87,110700.0,23.1523,23.2178,23.1377,23.196,110700.0
2011-10-04 12:25:00,31.87,31.88,31.74,31.75,158200.0,23.196,23.2032,23.1013,23.1086,158200.0
2011-10-04 12:30:00,31.75,31.77,31.71,31.75,82400.0,23.1086,23.1232,23.0795,23.1086,82400.0
2011-10-04 12:35:00,31.75,31.79,31.69,31.72,226800.0,23.1086,23.1377,23.0649,23.0868,226800.0
2011-10-04 12:40:00,31.71,31.79,31.69,31.77,53600.0,23.0795,23.1377,23.0649,23.1232,53600.0
2011-10-04 12:45:00,31.79,31.79,31.69,31.7,74700.0,23.1377,23.1377,23.0649,23.0722,74700.0
2011-10-04 12:50:00,31.71,31.79,31.66,31.77,70200.0,23.0795,23.1377,23.0431,23.1232,70200.0
2011-10-04 12:55:00,31.78,31.78,31.67,31.69,62500.0,23.1305,23.1305,23.0504,23.0649,62500.0
2011-10-04 13:00:00,31.69,31.76,31.67,31.71,53200.0,23.0649,23.1159,23.0504,23.0795,53200.0
2011-10-04 13:05:00,31.71,31.77,31.62,31.77,111000.0,23.0795,23.1232,23.014,23.1232,111000.0
2011-10-04 13:10:00,31.76,31.77,31.56,31.6,88100.0,23.1159,23.1232,22.9703,22.9994,88100.0
2011-10-04 13:15:00,31.6,31.67,31.55,31.57,176600.0,22.9994,23.0504,22.9631,22.9776,176600.0
2011-10-04 13:20:00,31.57,31.62,31.54,31.62,88000.0,22.9776,23.014,22.9558,23.014,88000.0
2011-10-04 13:25:00,31.62,31.62,31.51,31.56,73800.0,23.014,23.014,22.9339,22.9703,73800.0
2011-10-04 13:30:00,31.56,31.63,31.54,31.59,70200.0,22.9703,23.0213,22.9558,22.9922,70200.0
2011-10-04 13:35:00,31.6,31.62,31.51,31.52,91600.0,22.9994,23.014,22.9339,22.9412,91600.0
2011-10-04 13:40:00,31.53,31.54,31.46,31.53,96800.0,22.9485,22.9558,22.8975,22.9485,96800.0
2011-10-04 13:45:00,31.52,31.55,31.44,31.54,159500.0,22.9412,22.9631,22.883,22.9558,159500.0
2011-10-04 13:50:00,31.54,31.58,31.45,31.46,78800.0,22.9558,22.9849,22.8903,22.8975,78800.0
2011-10-04 13:55:00,31.46,31.49,31.39,31.39,131900.0,22.8975,22.9194,22.8466,22.8466,131900.0
2011-10-04 14:00:00,31.39,31.56,31.39,31.49,182800.0,22.8466,22.9703,22.8466,22.9194,182800.0
2011-10-04 14:05:00,31.49,31.53,31.4,31.42,157500.0,22.9194,22.9485,22.8539,22.8684,157500.0
2011-10-04 14:10:00,31.43,31.46,31.37,31.42,158700.0,22.8757,22.8975,22.832,22.8684,158700.0
2011-10-04 14:15:00,31.41,31.41,31.32,31.34,140700.0,22.8612,22.8612,22.7957,22.8102,140700.0
2011-10-04 14:20:00,31.34,31.4,31.28,31.39,122100.0,22.8102,22.8539,22.7665,22.8466,122100.0
2011-10-04 14:25:00,31.39,31.48,31.39,31.46,98100.0,22.8466,22.9121,22.8466,22.8975,98100.0
2011-10-04 14:30:00,31.46,31.63,31.46,31.61,181700.0,22.8975,23.0213,22.8975,23.0067,181700.0
2011-10-04 14:35:00,31.61,31.66,31.57,31.57,65900.0,23.0067,23.0431,22.9776,22.9776,65900.0
2011-10-04 14:40:00,31.57,31.59,31.46,31.49,137500.0,22.9776,22.9922,22.8975,22.9194,137500.0
2011-10-04 14:45:00,31.5,31.53,31.43,31.5,149800.0,22.9267,22.9485,22.8757,22.9267,149800.0
2011-10-04 14:50:00,31.51,31.51,31.34,31.38,143000.0,22.9339,22.9339,22.8102,22.8393,143000.0
2011-10-04 14:55:00,31.38,31.48,31.36,31.42,145300.0,22.8393,22.9121,22.8248,22.8684,145300.0
2011-10-04 15:00:00,31.42,31.52,31.42,31.44,143700.0,22.8684,22.9412,22.8684,22.883,143700.0
2011-10-04 15:05:00,31.44,31.49,31.33,31.33,168300.0,22.883,22.9194,22.8029,22.8029,168300.0
2011-10-04 15:10:00,31.34,31.38,31.29,31.33,293600.0,22.8102,22.8393,22.7738,22.8029,293600.0
2011-10-04 15:15:00,31.32,31.45,31.28,31.43,216700.0,22.7957,22.8903,22.7665,22.8757,216700.0
2011-10-04 15:20:00,31.43,31.55,31.4,31.5,186900.0,22.8757,22.9631,22.8539,22.9267,186900.0
2011-10-04 15:25:00,31.5,31.7,31.5,31.65,255300.0,22.9267,23.0722,22.9267,23.0358,255300.0
2011-10-04 15:30:00,31.64,31.81,31.6,31.75,357000.0,23.0286,23.1523,22.9994,23.1086,357000.0
2011-10-04 15:35:00,31.75,31.89,31.73,31.85,217100.0,23.1086,23.2105,23.0941,23.1814,217100.0
2011-10-04 15:40:00,31.85,32.16,31.76,32.14,309300.0,23.1814,23.407,23.1159,23.3925,309300.0
2011-10-04 15:45:00,32.15,32.22,31.97,32.19,501700.0,23.3998,23.4507,23.2687,23.4289,501700.0
2011-10-04 15:50:00,32.2,32.3,32.15,32.27,328300.0,23.4361,23.5089,23.3998,23.4871,328300.0
2011-10-04 15:55:00,32.27,32.55,32.24,32.47,940000.0,23.4871,23.6909,23.4653,23.6327,940000.0
2011-10-05 09:30:00,31.78,32.05,31.75,31.85,457700.0,23.1305,23.327,23.1086,23.1814,457700.0
2011-10-05 09:35:00,31.85,31.88,31.75,31.85,404400.0,23.1814,23.2032,23.1086,23.1814,404400.0
2011-10-05 09:40:00,31.86,32.13,31.79,31.99,436100.0,23.1887,23.3852,23.1377,23.2833,436100.0
2011-10-05 09:45:00,31.99,32.11,31.97,32.07,315700.0,23.2833,23.3706,23.2687,23.3415,315700.0
2011-10-05 09:50:00,32.06,32.08,31.86,31.99,254200.0,23.3342,23.3488,23.1887,23.2833,254200.0
2011-10-05 09:55:00,31.99,32.08,31.97,32.05,163400.0,23.2833,23.3488,23.2687,23.327,163400.0
2011-10-05 10:00:00,32.05,32.24,31.98,32.24,343300.0,23.327,23.4653,23.276,23.4653,343300.0
2011-10-05 10:05:00,32.23,32.3,32.16,32.17,276000.0,23.458,23.5089,23.407,23.4143,276000.0
2011-10-05 10:10:00,32.17,32.28,32.15,32.27,250200.0,23.4143,23.4944,23.3998,23.4871,250200.0
2011-10-05 10:15:00,32.26,32.34,32.2,32.24,323800.0,23.4798,23.538,23.4361,23.4653,323800.0
2011-10-05 10:20:00,32.25,32.41,32.21,32.37,211500.0,23.4725,23.589,23.4434,23.5599,211500.0
2011-10-05 10:25:00,32.37,32.38,32.23,32.24,175800.0,23.5599,23.5672,23.458,23.4653,175800.0
2011-10-05 10:30:00,32.25,32.35,32.23,32.33,133000.0,23.4725,23.5453,23.458,23.5308,133000.0
2011-10-05 10:35:00,32.33,32.4,32.3,32.31,149100.0,23.5308,23.5817,23.5089,23.5162,149100.0
2011-10-05 10:40:00,32.31,32.43,32.31,32.42,201800.0,23.5162,23.6035,23.5162,23.5963,201800.0
2011-10-05 10:45:00,32.42,32.46,32.33,32.46,256800.0,23.5963,23.6254,23.5308,23.6254,256800.0
2011-10-05 10:50:00,32.46,32.47,32.38,32.43,251300.0,23.6254,23.6327,23.5672,23.6035,251300.0
2011-10-05 10:55:00,32.44,32.5,32.41,32.48,196400.0,23.6108,23.6545,23.589,23.6399,196400.0
2011-10-05 11:00:00,32.47,32.49,32.36,32.37,229500.0,23.6327,23.6472,23.5526,23.5599,229500.0
2011-10-05 11:05:00,32.37,32.4,32.26,32.27,224000.0,23.5599,23.5817,23.4798,23.4871,224000.0
2011-10-05 11:10:00,32.27,32.28,32.18,32.19,245400.0,23.4871,23.4944,23.4216,23.4289,245400.0
2011-10-05 11:15:00,32.19,32.23,32.12,32.23,458600.0,23.4289,23.458,23.3779,23.458,458600.0
2011-10-05 11:20:00,32.23,32.34,32.2,32.33,160200.0,23.458,23.538,23.4361,23.5308,160200.0
2011-10-05 11:25:00,32.33,32.4,32.29,32.3,98900.0,23.5308,23.5817,23.5016,23.5089,98900.0
2011-10-05 11:30:00,32.3,32.39,32.3,32.35,98700.0,23.5089,23.5744,23.5089,23.5453,98700.0
2011-10-05 11:35:00,32.35,32.49,32.34,32.42,116300.0,23.5453,23.6472,23.538,23.5963,116300.0
2011-10-05 11:40:00,32.42,32.42,32.33,32.4,90900.0,23.5963,23.5963,23.5308,23.5817,90900.0
2011-10-05 11:45:00,32.39,32.46,32.36,32.44,95300.0,23.5744,23.6254,23.5526,23.6108,95300.0
2011-10-05 11:50:00,32.44,32.49,32.43,32.48,86100.0,23.6108,23.6472,23.6035,23.6399,86100.0
2011-10-05 11:55:00,32.48,32.53,32.46,32.48,106700.0,23.6399,23.6763,23.6254,23.6399,106700.0
2011-10-05 12:00:00,32.48,32.52,32.41,32.41,81200.0,23.6399,23.669,23.589,23.589,81200.0
2011-10-05 12:05:00,32.41,32.46,32.39,32.4,78600.0,23.589,23.6254,23.5744,23.5817,78600.0
2011-10-05 12:10:00,32.41,32.41,32.35,32.36,62400.0,23.589,23.589,23.5453,23.5526,62400.0
2011-10-05 12:15:00,32.37,32.37,32.23,32.24,118500.0,23.5599,23.5599,23.458,23.4653,118500.0
2011-10-05 12:20:00,32.24,32.27,32.19,32.25,64100.0,23.4653,23.4871,23.4289,23.4725,64100.0
2011-10-05 12:25:00,32.25,32.27,32.16,32.17,56400.0,23.4725,23.4871,23.407,23.4143,56400.0
2011-10-05 12:30:00,32.18,32.29,32.17,32.28,74900.0,23.4216,23.5016,23.4143,23.4944,74900.0
2011-10-05 12:35:00,32.28,32.31,32.22,32.23,65400.0,23.4944,23.5162,23.4507,23.458,65400.0
2011-10-05 12:40:00,32.23,32.3,32.21,32.24,80200.0,23.458,23.5089,23.4434,23.4653,80200.0
2011-10-05 12:45:00,32.24,32.29,32.19,32.28,87800.0,23.4653,23.5016,23.4289,23.4944,87800.0
2011-10-05 12:50:00,32.28,32.34,32.27,32.32,47500.0,23.4944,23.538,23.4871,23.5235,47500.0
2011-10-05 12:55:00,32.32,32.37,32.28,32.34,73600.0,23.5235,23.5599,23.4944,23.538,73600.0
2011-10-05 13:00:00,32.34,32.42,32.34,32.41,44400.0,23.538,23.5963,23.538,23.589,44400.0
2011-10-05 13:05:00,32.41,32.49,32.41,32.43,62400.0,23.589,23.6472,23.589,23.6035,62400.0
2011-10-05 13:10:00,32.43,32.43,32.32,32.36,99300.0,23.6035,23.6035,23.5235,23.5526,99300.0
2011-10-05 13:15:00,32.36,32.49,32.36,32.44,93600.0,23.5526,23.6472,23.5526,23.6108,93600.0
2011-10-05 13:20:00,32.44,32.51,32.43,32.47,107900.0,23.6108,23.6618,23.6035,23.6327,107900.0
2011-10-05 13:25:00,32.47,32.52,32.45,32.49,47100.0,23.6327,23.669,23.6181,23.6472,47100.0
2011-10-05 13:30:00,32.5,32.56,32.48,32.52,65000.0,23.6545,23.6982,23.6399,23.669,65000.0
2011-10-05 13:35:00,32.52,32.58,32.48,32.58,125600.0,23.669,23.7127,23.6399,23.7127,125600.0
2011-10-05 13:40:00,32.57,32.66,32.57,32.66,149000.0,23.7054,23.7709,23.7054,23.7709,149000.0
2011-10-05 13:45:00,32.66,32.75,32.66,32.72,153300.0,23.7709,23.8365,23.7709,23.8146,153300.0
2011-10-05 13:50:00,32.72,32.8,32.72,32.79,187600.0,23.8146,23.8728,23.8146,23.8656,187600.0
2011-10-05 13:55:00,32.79,32.86,32.78,32.84,130500.0,23.8656,23.9165,23.8583,23.902,130500.0
2011-10-05 14:00:00,32.84,32.86,32.77,32.84,155600.0,23.902,23.9165,23.851,23.902,155600.0
2011-10-05 14:05:00,32.83,32.84,32.74,32.76,141100.0,23.8947,23.902,23.8292,23.8437,141100.0
2011-10-05 14:10:00,32.76,32.83,32.74,32.8,147800.0,23.8437,23.8947,23.8292,23.8728,147800.0
2011-10-05 14:15:00,32.81,32.9,32.8,32.89,168200.0,23.8801,23.9456,23.8728,23.9383,168200.0
2011-10-05 14:20:00,32.89,32.96,32.88,32.95,535100.0,23.9383,23.9893,23.9311,23.982,535100.0
2011-10-05 14:25:00,32.96,32.97,32.92,32.93,168300.0,23.9893,23.9966,23.9602,23.9675,168300.0
2011-10-05 14:30:00,32.93,32.94,32.81,32.83,243600.0,23.9675,23.9747,23.8801,23.8947,243600.0
2011-10-05 14:35:00,32.84,32.85,32.75,32.79,115900.0,23.902,23.9092,23.8365,23.8656,115900.0
2011-10-05 14:40:00,32.79,32.84,32.79,32.83,112600.0,23.8656,23.902,23.8656,23.8947,112600.0
2011-10-05 14:45:00,32.83,32.97,32.83,32.93,250600.0,23.8947,23.9966,23.8947,23.9675,250600.0
2011-10-05 14:50:00,32.93,33.02,32.92,33.0,270200.0,23.9675,24.033,23.9602,24.0184,270200.0
2011-10-05 14:55:00,33.01,33.04,32.96,33.0,231500.0,24.0257,24.0475,23.9893,24.0184,231500.0
2011-10-05 15:00:00,32.99,33.0,32.8,32.85,272300.0,24.0111,24.0184,23.8728,23.9092,272300.0
2011-10-05 15:05:00,32.85,32.86,32.73,32.73,262500.0,23.9092,23.9165,23.8219,23.8219,262500.0
2011-10-05 15:10:00,32.73,32.82,32.7,32.82,108800.0,23.8219,23.8874,23.8001,23.8874,108800.0
2011-10-05 15:15:00,32.82,32.87,32.73,32.8,227800.0,23.8874,23.9238,23.8219,23.8728,227800.0
2011-10-05 15:20:00,32.8,32.81,32.6,32.63,305600.0,23.8728,23.8801,23.7273,23.7491,305600.0
2011-10-05 15:25:00,32.63,32.71,32.62,32.67,203800.0,23.7491,23.8073,23.7418,23.7782,203800.0
2011-10-05 15:30:00,32.67,32.8,32.67,32.79,360800.0,23.7782,23.8728,23.7782,23.8656,360800.0
2011-10-05 15:35:00,32.78,32.85,32.76,32.82,322700.0,23.8583,23.9092,23.8437,23.8874,322700.0
2011-10-05 15:40:00,32.82,32.83,32.71,32.81,537400.0,23.8874,23.8947,23.8073,23.8801,537400.0
2011-10-05 15:45:00,32.81,32.82,32.69,32.73,338000.0,23.8801,23.8874,23.7928,23.8219,338000.0
2011-10-05 15:50:00,32.73,32.85,32.71,32.84,464400.0,23.8219,23.9092,23.8073,23.902,464400.0
2011-10-05 15:55:00,32.84,32.86,32.79,32.83,616100.0,23.902,23.9165,23.8656,23.8947,616100.0
2011-10-06 09:30:00,32.5,32.78,32.5,32.77,185300.0,23.6545,23.8583,23.6545,23.851,185300.0
2011-10-06 09:35:00,32.77,32.83,32.6,32.68,147500.0,23.851,23.8947,23.7273,23.7855,147500.0
2011-10-06 09:40:00,32.68,32.77,32.57,32.59,103700.0,23.7855,23.851,23.7054,23.72,103700.0
2011-10-06 09:45:00,32.59,32.63,32.48,32.53,140800.0,23.72,23.7491,23.6399,23.6763,140800.0
2011-10-06 09:50:00,32.54,32.56,32.44,32.5,127100.0,23.6836,23.6982,23.6108,23.6545,127100.0
2011-10-06 09:55:00,32.49,32.5,32.4,32.48,143900.0,23.6472,23.6545,23.5817,23.6399,143900.0
2011-10-06 10:00:00,32.48,32.54,32.4,32.49,140300.0,23.6399,23.6836,23.5817,23.6472,140300.0
2011-10-06 10:05:00,32.51,32.66,32.49,32.64,115700.0,23.6618,23.7709,23.6472,23.7564,115700.0
2011-10-06 10:10:00,32.62,32.81,32.6,32.8,102300.0,23.7418,23.8801,23.7273,23.8728,102300.0
2011-10-06 10:15:00,32.79,32.79,32.67,32.72,108300.0,23.8656,23.8656,23.7782,23.8146,108300.0
2011-10-06 10:20:00,32.72,32.95,32.7,32.94,180500.0,23.8146,23.982,23.8001,23.9747,180500.0
2011-10-06 10:25:00,32.93,32.98,32.88,32.9,149800.0,23.9675,24.0039,23.9311,23.9456,149800.0
2011-10-06 10:30:00,32.9,32.97,32.88,32.94,73200.0,23.9456,23.9966,23.9311,23.9747,73200.0
2011-10-06 10:35:00,32.95,33.07,32.95,32.96,199000.0,23.982,24.0694,23.982,23.9893,199000.0
2011-10-06 10:40:00,32.96,32.98,32.89,32.96,69500.0,23.9893,24.0039,23.9383,23.9893,69500.0
2011-10-06 10:45:00,32.96,32.97,32.78,32.81,89900.0,23.9893,23.9966,23.8583,23.8801,89900.0
2011-10-06 10:50:00,32.8,32.89,32.78,32.88,71000.0,23.8728,23.9383,23.8583,23.9311,71000.0
2011-10-06 10:55:00,32.89,32.93,32.8,32.89,116000.0,23.9383,23.9675,23.8728,23.9383,116000.0
2011-10-06 11:00:00,32.88,33.0,32.86,32.96,105100.0,23.9311,24.0184,23.9165,23.9893,105100.0
2011-10-06 11:05:00,32.95,33.04,32.93,33.03,81500.0,23.982,24.0475,23.9675,24.0402,81500.0
2011-10-06 11:10:00,33.02,33.09,32.99,33.09,79800.0,24.033,24.0839,24.0111,24.0839,79800.0
2011-10-06 11:15:00,33.09,33.12,33.04,33.05,109900.0,24.0839,24.1057,24.0475,24.0548,109900.0
2011-10-06 11:20:00,33.05,33.07,32.99,33.03,68500.0,24.0548,24.0694,24.0111,24.0402,68500.0
2011-10-06 11:25:00,33.02,33.09,33.01,33.07,48200.0,24.033,24.0839,24.0257,24.0694,48200.0
2011-10-06 11:30:00,33.08,33.14,33.08,33.13,63600.0,24.0766,24.1203,24.0766,24.113,63600.0
2011-10-06 11:35:00,33.13,33.2,33.09,33.2,111900.0,24.113,24.164,24.0839,24.164,111900.0
2011-10-06 11:40:00,33.21,33.26,33.15,33.26,102200.0,24.1713,24.2076,24.1276,24.2076,102200.0
2011-10-06 11:45:00,33.25,33.28,33.14,33.16,107800.0,24.2004,24.2222,24.1203,24.1349,107800.0
2011-10-06 11:50:00,33.16,33.2,33.12,33.13,58400.0,24.1349,24.164,24.1057,24.113,58400.0
2011-10-06 11:55:00,33.13,33.18,33.13,33.15,87800.0,24.113,24.1494,24.113,24.1276,87800.0
2011-10-06 12:00:00,33.15,33.18,33.09,33.12,66300.0,24.1276,24.1494,24.0839,24.1057,66300.0
2011-10-06 12:05:00,33.12,33.13,33.08,33.09,64100.0,24.1057,24.113,24.0766,24.0839,64100.0
2011-10-06 12:10:00,33.09,33.18,33.04,33.16,63500.0,24.0839,24.1494,24.0475,24.1349,63500.0
2011-10-06 12:15:00,33.17,33.23,33.11,33.21,84300.0,24.1421,24.1858,24.0985,24.1713,84300.0
2011-10-06 12:20:00,33.21,33.3,33.2,33.3,86600.0,24.1713,24.2368,24.164,24.2368,86600.0
2011-10-06 12:25:00,33.31,33.32,33.24,33.29,122600.0,24.244,24.2513,24.1931,24.2295,122600.0
2011-10-06 12:30:00,33.28,33.33,33.23,33.26,83700.0,24.2222,24.2586,24.1858,24.2076,83700.0
2011-10-06 12:35:00,33.25,33.31,33.22,33.31,68800.0,24.2004,24.244,24.1785,24.244,68800.0
2011-10-06 12:40:00,33.3,33.32,33.21,33.22,46200.0,24.2368,24.2513,24.1713,24.1785,46200.0
2011-10-06 12:45:00,33.23,33.25,33.17,33.25,33100.0,24.1858,24.2004,24.1421,24.2004,33100.0
2011-10-06 12:50:00,33.24,33.26,33.18,33.22,54200.0,24.1931,24.2076,24.1494,24.1785,54200.0
2011-10-06 12:55:00,33.23,33.29,33.21,33.23,50600.0,24.1858,24.2295,24.1713,24.1858,50600.0
2011-10-06 13:00:00,33.21,33.23,33.2,33.21,47200.0,24.1713,24.1858,24.164,24.1713,47200.0
2011-10-06 13:05:00,33.21,33.28,33.18,33.24,101500.0,24.1713,24.2222,24.1494,24.1931,101500.0
2011-10-06 13:10:00,33.25,33.32,33.24,33.28,66500.0,24.2004,24.2513,24.1931,24.2222,66500.0
2011-10-06 13:15:00,33.29,33.29,33.19,33.2,83400.0,24.2295,24.2295,24.1567,24.164,83400.0
2011-10-06 13:20:00,33.21,33.24,33.17,33.22,44500.0,24.1713,24.1931,24.1421,24.1785,44500.0
2011-10-06 13:25:00,33.23,33.24,33.08,33.09,152400.0,24.1858,24.1931,24.0766,24.0839,152400.0
2011-10-06 13:30:00,33.09,33.15,33.08,33.13,97600.0,24.0839,24.1276,24.0766,24.113,97600.0
2011-10-06 13:35:00,33.13,33.14,33.03,33.05,93300.0,24.113,24.1203,24.0402,24.0548,93300.0
2011-10-06 13:40:00,33.05,33.14,33.05,33.09,97000.0,24.0548,24.1203,24.0548,24.0839,97000.0
2011-10-06 13:45:00,33.08,33.2,33.08,33.18,47000.0,24.0766,24.164,24.0766,24.1494,47000.0
2011-10-06 13:50:00,33.17,33.22,33.17,33.18,87900.0,24.1421,24.1785,24.1421,24.1494,87900.0
2011-10-06 13:55:00,33.18,33.2,33.14,33.18,43000.0,24.1494,24.164,24.1203,24.1494,43000.0
2011-10-06 14:00:00,33.18,33.24,33.13,33.22,86100.0,24.1494,24.1931,24.113,24.1785,86100.0
2011-10-06 14:05:00,33.23,33.28,33.21,33.27,65400.0,24.1858,24.2222,24.1713,24.2149,65400.0
2011-10-06 14:10:00,33.27,33.27,33.24,33.27,35300.0,24.2149,24.2149,24.1931,24.2149,35300.0
2011-10-06 14:15:00,33.27,33.3,33.24,33.28,72900.0,24.2149,24.2368,24.1931,24.2222,72900.0
2011-10-06 14:20:00,33.28,33.31,33.25,33.27,102200.0,24.2222,24.244,24.2004,24.2149,102200.0
2011-10-06 14:25:00,33.26,33.29,33.25,33.25,56500.0,24.2076,24.2295,24.2004,24.2004,56500.0
2011-10-06 14:30:00,33.25,33.26,33.1,33.12,153600.0,24.2004,24.2076,24.0912,24.1057,153600.0
2011-10-06 14:35:00,33.12,33.16,33.1,33.1,161600.0,24.1057,24.1349,24.0912,24.0912,161600.0
2011-10-06 14:40:00,33.1,33.17,33.08,33.17,65500.0,24.0912,24.1421,24.0766,24.1421,65500.0
2011-10-06 14:45:00,33.16,33.17,33.1,33.11,73100.0,24.1349,24.1421,24.0912,24.0985,73100.0
2011-10-06 14:50:00,33.12,33.19,33.09,33.19,91900.0,24.1057,24.1567,24.0839,24.1567,91900.0
2011-10-06 14:55:00,33.2,33.23,33.17,33.22,65500.0,24.164,24.1858,24.1421,24.1785,65500.0
2011-10-06 15:00:00,33.22,33.23,33.14,33.16,87800.0,24.1785,24.1858,24.1203,24.1349,87800.0
2011-10-06 15:05:00,33.16,33.24,33.16,33.23,98900.0,24.1349,24.1931,24.1349,24.1858,98900.0
2011-10-06 15:10:00,33.24,33.27,33.16,33.17,67300.0,24.1931,24.2149,24.1349,24.1421,67300.0
2011-10-06 15:15:00,33.17,33.21,33.11,33.11,120800.0,24.1421,24.1713,24.0985,24.0985,120800.0
2011-10-06 15:20:00,33.11,33.15,33.09,33.13,134400.0,24.0985,24.1276,24.0839,24.113,134400.0
2011-10-06 15:25:00,33.13,33.19,33.13,33.14,131500.0,24.113,24.1567,24.113,24.1203,131500.0
2011-10-06 15:30:00,33.14,33.24,33.12,33.18,163300.0,24.1203,24.1931,24.1057,24.1494,163300.0
2011-10-06 15:35:00,33.18,33.26,33.15,33.25,178400.0,24.1494,24.2076,24.1276,24.2004,178400.0
2011-10-06 15:40:00,33.25,33.35,33.23,33.32,245100.0,24.2004,24.2731,24.1858,24.2513,245100.0
2011-10-06 15:45:00,33.32,33.34,33.23,33.27,285500.0,24.2513,24.2659,24.1858,24.2149,285500.0
2011-10-06 15:50:00,33.28,33.34,33.28,33.34,234300.0,24.2222,24.2659,24.2222,24.2659,234300.0
2011-10-06 15:55:00,33.34,33.4,33.29,33.37,543800.0,24.2659,24.3095,24.2295,24.2877,543800.0
2011-10-07 09:30:00,33.64,33.82,33.64,33.76,207400.0,24.4842,24.6152,24.4842,24.5716,207400.0
2011-10-07 09:35:00,33.76,33.88,33.73,33.81,138700.0,24.5716,24.6589,24.5497,24.608,138700.0
2011-10-07 09:40:00,33.82,33.93,33.77,33.9,148200.0,24.6152,24.6953,24.5788,24.6735,148200.0
2011-10-07 09:45:00,33.9,33.93,33.86,33.9,143100.0,24.6735,24.6953,24.6443,24.6735,143100.0
2011-10-07 09:50:00,33.9,33.95,33.8,33.93,181400.0,24.6735,24.7098,24.6007,24.6953,181400.0
2011-10-07 09:55:00,33.93,34.0,33.93,33.98,99600.0,24.6953,24.7462,24.6953,24.7317,99600.0
2011-10-07 10:00:00,33.98,33.99,33.87,33.97,159100.0,24.7317,24.739,24.6516,24.7244,159100.0
2011-10-07 10:05:00,33.96,34.0,33.88,33.93,154500.0,24.7171,24.7462,24.6589,24.6953,154500.0
2011-10-07 10:10:00,33.92,34.15,33.92,34.15,176000.0,24.688,24.8554,24.688,24.8554,176000.0
2011-10-07 10:15:00,34.15,34.21,34.09,34.12,177200.0,24.8554,24.8991,24.8117,24.8336,177200.0
2011-10-07 10:20:00,34.12,34.24,34.09,34.24,160000.0,24.8336,24.9209,24.8117,24.9209,160000.0
2011-10-07 10:25:00,34.23,34.26,34.1,34.24,233200.0,24.9136,24.9355,24.819,24.9209,233200.0
2011-10-07 10:30:00,34.25,34.3,34.23,34.25,200800.0,24.9282,24.9646,24.9136,24.9282,200800.0
2011-10-07 10:35:00,34.25,34.25,34.12,34.22,190900.0,24.9282,24.9282,24.8336,24.9064,190900.0
2011-10-07 10:40:00,34.22,34.29,34.19,34.26,112400.0,24.9064,24.9573,24.8845,24.9355,112400.0
2011-10-07 10:45:00,34.26,34.28,34.12,34.18,133500.0,24.9355,24.95,24.8336,24.8772,133500.0
2011-10-07 10:50:00,34.18,34.28,34.16,34.16,111200.0,24.8772,24.95,24.8627,24.8627,111200.0
2011-10-07 10:55:00,34.15,34.22,34.1,34.12,106100.0,24.8554,24.9064,24.819,24.8336,106100.0
2011-10-07 11:00:00,34.12,34.13,34.03,34.07,146400.0,24.8336,24.8409,24.7681,24.7972,146400.0
2011-10-07 11:05:00,34.05,34.09,34.02,34.04,124900.0,24.7826,24.8117,24.7608,24.7754,124900.0
2011-10-07 11:10:00,34.05,34.05,33.84,33.86,133900.0,24.7826,24.7826,24.6298,24.6443,133900.0
2011-10-07 11:15:00,33.87,33.96,33.87,33.88,128200.0,24.6516,24.7171,24.6516,24.6589,128200.0
2011-10-07 11:20:00,33.88,33.97,33.79,33.96,136300.0,24.6589,24.7244,24.5934,24.7171,136300.0
2011-10-07 11:25:00,33.96,34.0,33.94,33.97,91000.0,24.7171,24.7462,24.7026,24.7244,91000.0
2011-10-07 11:30:00,33.97,33.97,33.88,33.94,83500.0,24.7244,24.7244,24.6589,24.7026,83500.0
2011-10-07 11:35:00,33.94,33.98,33.91,33.93,58300.0,24.7026,24.7317,24.6807,24.6953,58300.0
2011-10-07 11:40:00,33.93,33.98,33.91,33.96,103300.0,24.6953,24.7317,24.6807,24.7171,103300.0
2011-10-07 11:45:00,33.95,34.0,33.91,33.91,73100.0,24.7098,24.7462,24.6807,24.6807,73100.0
2011-10-07 11:50:00,33.92,34.02,33.92,34.02,106500.0,24.688,24.7608,24.688,24.7608,106500.0
2011-10-07 11:55:00,34.03,34.04,33.97,34.04,111900.0,24.7681,24.7754,24.7244,24.7754,111900.0
2011-10-07 12:00:00,34.04,34.09,33.94,34.03,311800.0,24.7754,24.8117,24.7026,24.7681,311800.0
2011-10-07 12:05:00,34.03,34.14,34.02,34.14,127700.0,24.7681,24.8481,24.7608,24.8481,127700.0
2011-10-07 12:10:00,34.14,34.17,33.99,34.08,179100.0,24.8481,24.87,24.739,24.8045,179100.0
2011-10-07 12:15:00,34.08,34.11,33.92,33.93,170400.0,24.8045,24.8263,24.688,24.6953,170400.0
2011-10-07 12:20:00,33.94,33.97,33.69,33.7,664000.0,24.7026,24.7244,24.5206,24.5279,664000.0
2011-10-07 12:25:00,33.7,33.73,33.63,33.69,355000.0,24.5279,24.5497,24.4769,24.5206,355000.0
2011-10-07 12:30:00,33.69,33.73,33.63,33.71,247000.0,24.5206,24.5497,24.4769,24.5352,247000.0
2011-10-07 12:35:00,33.71,33.77,33.7,33.72,99600.0,24.5352,24.5788,24.5279,24.5424,99600.0
2011-10-07 12:40:00,33.72,33.73,33.59,33.6,128700.0,24.5424,24.5497,24.4478,24.4551,128700.0
2011-10-07 12:45:00,33.61,33.7,33.59,33.67,81200.0,24.4624,24.5279,24.4478,24.5061,81200.0
2011-10-07 12:50:00,33.67,33.69,33.57,33.59,105300.0,24.5061,24.5206,24.4333,24.4478,105300.0
2011-10-07 12:55:00,33.59,33.6,33.53,33.56,77800.0,24.4478,24.4551,24.4042,24.426,77800.0
2011-10-07 13:00:00,33.56,33.61,33.55,33.57,64200.0,24.426,24.4624,24.4187,24.4333,64200.0
2011-10-07 13:05:00,33.57,33.57,33.48,33.54,67000.0,24.4333,24.4333,24.3678,24.4114,67000.0
2011-10-07 13:10:00,33.54,33.65,33.53,33.65,76900.0,24.4114,24.4915,24.4042,24.4915,76900.0
2011-10-07 13:15:00,33.65,33.69,33.64,33.66,64000.0,24.4915,24.5206,24.4842,24.4988,64000.0
2011-10-07 13:20:00,33.66,33.7,33.64,33.68,67400.0,24.4988,24.5279,24.4842,24.5133,67400.0
2011-10-07 13:25:00,33.69,33.76,33.69,33.72,41000.0,24.5206,24.5716,24.5206,24.5424,41000.0
2011-10-07 13:30:00,33.72,33.72,33.66,33.69,45100.0,24.5424,24.5424,24.4988,24.5206,45100.0
2011-10-07 13:35:00,33.69,33.7,33.65,33.69,35100.0,24.5206,24.5279,24.4915,24.5206,35100.0
2011-10-07 13:40:00,33.69,33.7,33.65,33.65,34700.0,24.5206,24.5279,24.4915,24.4915,34700.0
2011-10-07 13:45:00,33.66,33.76,33.65,33.74,52000.0,24.4988,24.5716,24.4915,24.557,52000.0
2011-10-07 13:50:00,33.74,33.74,33.72,33.74,35800.0,24.557,24.557,24.5424,24.557,35800.0
2011-10-07 13:55:00,33.74,33.86,33.74,33.82,52100.0,24.557,24.6443,24.557,24.6152,52100.0
2011-10-07 14:00:00,33.83,33.86,33.81,33.86,56900.0,24.6225,24.6443,24.608,24.6443,56900.0
2011-10-07 14:05:00,33.85,33.88,33.81,33.84,72100.0,24.6371,24.6589,24.608,24.6298,72100.0
2011-10-07 14:10:00,33.84,33.87,33.81,33.83,76300.0,24.6298,24.6516,24.608,24.6225,76300.0
2011-10-07 14:15:00,33.83,33.93,33.83,33.93,115600.0,24.6225,24.6953,24.6225,24.6953,115600.0
2011-10-07 14:20:00,33.93,34.06,33.93,34.02,153400.0,24.6953,24.7899,24.6953,24.7608,153400.0
2011-10-07 14:25:00,34.02,34.1,33.98,33.99,148900.0,24.7608,24.819,24.7317,24.739,148900.0
2011-10-07 14:30:00,33.98,34.01,33.93,33.94,229800.0,24.7317,24.7535,24.6953,24.7026,229800.0
2011-10-07 14:35:00,33.95,34.06,33.95,33.99,171300.0,24.7098,24.7899,24.7098,24.739,171300.0
2011-10-07 14:40:00,33.99,34.04,33.95,33.98,153300.0,24.739,24.7754,24.7098,24.7317,153300.0
2011-10-07 14:45:00,33.98,34.08,33.98,34.04,186100.0,24.7317,24.8045,24.7317,24.7754,186100.0
2011-10-07 14:50:00,34.04,34.05,33.99,34.04,163800.0,24.7754,24.7826,24.739,24.7754,163800.0
2011-10-07 14:55:00,34.03,34.07,34.02,34.04,93200.0,24.7681,24.7972,24.7608,24.7754,93200.0
2011-10-07 15:00:00,34.05,34.06,34.0,34.0,120700.0,24.7826,24.7899,24.7462,24.7462,120700.0
2011-10-07 15:05:00,34.01,34.05,34.0,34.05,153400.0,24.7535,24.7826,24.7462,24.7826,153400.0
2011-10-07 15:10:00,34.05,34.07,34.02,34.04,128300.0,24.7826,24.7972,24.7608,24.7754,128300.0
2011-10-07 15:15:00,34.05,34.18,34.04,34.16,142700.0,24.7826,24.8772,24.7754,24.8627,142700.0
2011-10-07 15:20:00,34.16,34.26,34.16,34.25,117100.0,24.8627,24.9355,24.8627,24.9282,117100.0
2011-10-07 15:25:00,34.26,34.32,34.22,34.32,145100.0,24.9355,24.9791,24.9064,24.9791,145100.0
2011-10-07 15:30:00,34.31,34.34,34.25,34.28,233500.0,24.9719,24.9937,24.9282,24.95,233500.0
2011-10-07 15:35:00,34.28,34.29,34.19,34.2,189500.0,24.95,24.9573,24.8845,24.8918,189500.0
2011-10-07 15:40:00,34.18,34.19,34.1,34.18,238500.0,24.8772,24.8845,24.819,24.8772,238500.0
2011-10-07 15:45:00,34.18,34.2,34.1,34.12,297000.0,24.8772,24.8918,24.819,24.8336,297000.0
2011-10-07 15:50:00,34.13,34.15,33.9,33.99,482500.0,24.8409,24.8554,24.6735,24.739,482500.0
2011-10-07 15:55:00,33.99,34.03,33.87,33.93,691800.0,24.739,24.7681,24.6516,24.6953,691800.0
2011-10-10 09:30:00,34.29,34.37,34.22,34.31,177100.0,24.9573,25.0155,24.9064,24.9719,177100.0
2011-10-10 09:35:00,34.3,34.4,34.29,34.32,116700.0,24.9646,25.0374,24.9573,24.9791,116700.0
2011-10-10 09:40:00,34.31,34.33,34.26,34.28,106300.0,24.9719,24.9864,24.9355,24.95,106300.0
2011-10-10 09:45:00,34.28,34.29,34.17,34.19,163700.0,24.95,24.9573,24.87,24.8845,163700.0
2011-10-10 09:50:00,34.2,34.39,34.19,34.38,164400.0,24.8918,25.0301,24.8845,25.0228,164400.0
2011-10-10 09:55:00,34.38,34.38,34.3,34.34,90100.0,25.0228,25.0228,24.9646,24.9937,90100.0
2011-10-10 10:00:00,34.34,34.36,34.27,34.3,114300.0,24.9937,25.0083,24.9428,24.9646,114300.0
2011-10-10 10:05:00,34.3,34.32,34.27,34.29,60900.0,24.9646,24.9791,24.9428,24.9573,60900.0
2011-10-10 10:10:00,34.29,34.41,34.29,34.39,180000.0,24.9573,25.0446,24.9573,25.0301,180000.0
2011-10-10 10:15:00,34.38,34.49,34.38,34.48,143500.0,25.0228,25.1029,25.0228,25.0956,143500.0
2011-10-10 10:20:00,34.49,34.55,34.45,34.48,144900.0,25.1029,25.1465,25.0738,25.0956,144900.0
2011-10-10 10:25:00,34.48,34.51,34.46,34.47,102100.0,25.0956,25.1174,25.081,25.0883,102100.0
2011-10-10 10:30:00,34.48,34.51,34.47,34.5,163600.0,25.0956,25.1174,25.0883,25.1102,163600.0
2011-10-10 10:35:00,34.49,34.5,34.45,34.45,90800.0,25.1029,25.1102,25.0738,25.0738,90800.0
2011-10-10 10:40:00,34.45,34.48,34.42,34.43,109700.0,25.0738,25.0956,25.0519,25.0592,109700.0
2011-10-10 10:45:00,34.43,34.5,34.42,34.47,99000.0,25.0592,25.1102,25.0519,25.0883,99000.0
2011-10-10 10:50:00,34.47,34.48,34.39,34.4,99300.0,25.0883,25.0956,25.0301,25.0374,99300.0
2011-10-10 10:55:00,34.39,34.43,34.38,34.42,59900.0,25.0301,25.0592,25.0228,25.0519,59900.0
2011-10-10 11:00:00,34.42,34.44,34.35,34.37,119500.0,25.0519,25.0665,25.001,25.0155,119500.0
2011-10-10 11:05:00,34.38,34.44,34.38,34.44,54600.0,25.0228,25.0665,25.0228,25.0665,54600.0
2011-10-10 11:10:00,34.43,34.44,34.4,34.42,87100.0,25.0592,25.0665,25.0374,25.0519,87100.0
2011-10-10 11:15:00,34.42,34.43,34.37,34.38,60000.0,25.0519,25.0592,25.0155,25.0228,60000.0
2011-10-10 11:20:00,34.39,34.4,34.33,34.37,45500.0,25.0301,25.0374,24.9864,25.0155,45500.0
2011-10-10 11:25:00,34.37,34.4,34.36,34.4,68800.0,25.0155,25.0374,25.0083,25.0374,68800.0
2011-10-10 11:30:00,34.4,34.43,34.36,34.39,77000.0,25.0374,25.0592,25.0083,25.0301,77000.0
2011-10-10 11:35:00,34.39,34.42,34.38,34.4,48800.0,25.0301,25.0519,25.0228,25.0374,48800.0
2011-10-10 11:40:00,34.41,34.42,34.35,34.35,75600.0,25.0446,25.0519,25.001,25.001,75600.0
2011-10-10 11:45:00,34.35,34.37,34.29,34.29,107200.0,25.001,25.0155,24.9573,24.9573,107200.0
2011-10-10 11:50:00,34.3,34.33,34.29,34.3,49500.0,24.9646,24.9864,24.9573,24.9646,49500.0
2011-10-10 11:55:00,34.3,34.34,34.3,34.32,49100.0,24.9646,24.9937,24.9646,24.9791,49100.0
2011-10-10 12:00:00,34.32,34.39,34.31,34.38,72200.0,24.9791,25.0301,24.9719,25.0228,72200.0
2011-10-10 12:05:00,34.39,34.42,34.35,34.4,133500.0,25.0301,25.0519,25.001,25.0374,133500.0
2011-10-10 12:10:00,34.39,34.49,34.39,34.49,107800.0,25.0301,25.1029,25.0301,25.1029,107800.0
2011-10-10 12:15:00,34.49,34.5,34.45,34.47,56800.0,25.1029,25.1102,25.0738,25.0883,56800.0
2011-10-10 12:20:00,34.47,34.5,34.44,34.49,50400.0,25.0883,25.1102,25.0665,25.1029,50400.0
2011-10-10 12:25:00,34.49,34.5,34.45,34.45,42500.0,25.1029,25.1102,25.0738,25.0738,42500.0
2011-10-10 12:30:00,34.46,34.47,34.42,34.43,94000.0,25.081,25.0883,25.0519,25.0592,94000.0
2011-10-10 12:35:00,34.42,34.44,34.41,34.41,41300.0,25.0519,25.0665,25.0446,25.0446,41300.0
2011-10-10 12:40:00,34.41,34.49,34.41,34.44,61800.0,25.0446,25.1029,25.0446,25.0665,61800.0
2011-10-10 12:45:00,34.45,34.45,34.4,34.42,40900.0,25.0738,25.0738,25.0374,25.0519,40900.0
2011-10-10 12:50:00,34.42,34.43,34.39,34.39,34100.0,25.0519,25.0592,25.0301,25.0301,34100.0
2011-10-10 12:55:00,34.39,34.42,34.37,34.41,48200.0,25.0301,25.0519,25.0155,25.0446,48200.0
2011-10-10 13:00:00,34.4,34.49,34.39,34.49,68200.0,25.0374,25.1029,25.0301,25.1029,68200.0
2011-10-10 13:05:00,34.49,34.51,34.46,34.5,58400.0,25.1029,25.1174,25.081,25.1102,58400.0
2011-10-10 13:10:00,34.49,34.5,34.48,34.5,58900.0,25.1029,25.1102,25.0956,25.1102,58900.0
2011-10-10 13:15:00,34.5,34.54,34.49,34.54,73900.0,25.1102,25.1393,25.1029,25.1393,73900.0
2011-10-10 13:20:00,34.54,34.56,34.53,34.53,94500.0,25.1393,25.1538,25.132,25.132,94500.0
2011-10-10 13:25:00,34.54,34.56,34.5,34.51,26400.0,25.1393,25.1538,25.1102,25.1174,26400.0
2011-10-10 13:30:00,34.51,34.53,34.45,34.48,58300.0,25.1174,25.132,25.0738,25.0956,58300.0
2011-10-10 13:35:00,34.48,34.54,34.48,34.54,24000.0,25.0956,25.1393,25.0956,25.1393,24000.0
2011-10-10 13:40:00,34.54,34.57,34.5,34.54,72100.0,25.1393,25.1611,25.1102,25.1393,72100.0
2011-10-10 13:45:00,34.52,34.54,34.51,34.52,39300.0,25.1247,25.1393,25.1174,25.1247,39300.0
2011-10-10 13:50:00,34.52,34.53,34.5,34.52,38100.0,25.1247,25.132,25.1102,25.1247,38100.0
2011-10-10 13:55:00,34.52,34.54,34.5,34.52,36000.0,25.1247,25.1393,25.1102,25.1247,36000.0
2011-10-10 14:00:00,34.52,34.53,34.48,34.49,46500.0,25.1247,25.132,25.0956,25.1029,46500.0
2011-10-10 14:05:00,34.49,34.49,34.44,34.46,71100.0,25.1029,25.1029,25.0665,25.081,71100.0
2011-10-10 14:10:00,34.46,34.48,34.44,34.48,72400.0,25.081,25.0956,25.0665,25.0956,72400.0
2011-10-10 14:15:00,34.49,34.49,34.39,34.42,92200.0,25.1029,25.1029,25.0301,25.0519,92200.0
2011-10-10 14:20:00,34.42,34.5,34.42,34.5,50100.0,25.0519,25.1102,25.0519,25.1102,50100.0
2011-10-10 14:25:00,34.48,34.51,34.44,34.45,52700.0,25.0956,25.1174,25.0665,25.0738,52700.0
2011-10-10 14:30:00,34.44,34.48,34.44,34.46,104800.0,25.0665,25.0956,25.0665,25.081,104800.0
2011-10-10 14:35:00,34.46,34.51,34.45,34.49,89900.0,25.081,25.1174,25.0738,25.1029,89900.0
2011-10-10 14:40:00,34.49,34.56,34.48,34.54,100100.0,25.1029,25.1538,25.0956,25.1393,100100.0
2011-10-10 14:45:00,34.54,34.57,34.51,34.51,76800.0,25.1393,25.1611,25.1174,25.1174,76800.0
2011-10-10 14:50:00,34.51,34.54,34.51,34.53,49900.0,25.1174,25.1393,25.1174,25.132,49900.0
2011-10-10 14:55:00,34.54,34.59,34.53,34.57,173900.0,25.1393,25.1757,25.132,25.1611,173900.0
2011-10-10 15:00:00,34.56,34.57,34.51,34.52,85600.0,25.1538,25.1611,25.1174,25.1247,85600.0
2011-10-10 15:05:00,34.52,34.52,34.44,34.46,102200.0,25.1247,25.1247,25.0665,25.081,102200.0
2011-10-10 15:10:00,34.46,34.49,34.38,34.41,111900.0,25.081,25.1029,25.0228,25.0446,111900.0
2011-10-10 15:15:00,34.41,34.45,34.37,34.41,134200.0,25.0446,25.0738,25.0155,25.0446,134200.0
2011-10-10 15:20:00,34.41,34.41,34.3,34.32,110000.0,25.0446,25.0446,24.9646,24.9791,110000.0
2011-10-10 15:25:00,34.31,34.41,34.31,34.37,137600.0,24.9719,25.0446,24.9719,25.0155,137600.0
2011-10-10 15:30:00,34.36,34.46,34.32,34.43,176100.0,25.0083,25.081,24.9791,25.0592,176100.0
2011-10-10 15:35:00,34.43,34.45,34.37,34.43,165600.0,25.0592,25.0738,25.0155,25.0592,165600.0
2011-10-10 15:40:00,34.43,34.51,34.36,34.51,179000.0,25.0592,25.1174,25.0083,25.1174,179000.0
2011-10-10 15:45:00,34.52,34.58,34.5,34.58,288500.0,25.1247,25.1684,25.1102,25.1684,288500.0
2011-10-10 15:50:00,34.58,34.64,34.54,34.64,330900.0,25.1684,25.2121,25.1393,25.2121,330900.0
2011-10-10 15:55:00,34.64,34.66,34.56,34.65,685700.0,25.2121,25.2266,25.1538,25.2193,685700.0
2011-10-11 09:30:00,34.6,34.66,34.46,34.49,169100.0,25.1829,25.2266,25.081,25.1029,169100.0
2011-10-11 09:35:00,34.47,34.48,34.42,34.47,121500.0,25.0883,25.0956,25.0519,25.0883,121500.0
2011-10-11 09:40:00,34.47,34.49,34.35,34.44,76100.0,25.0883,25.1029,25.001,25.0665,76100.0
2011-10-11 09:45:00,34.44,34.58,34.4,34.58,90800.0,25.0665,25.1684,25.0374,25.1684,90800.0
2011-10-11 09:50:00,34.58,34.59,34.43,34.45,79000.0,25.1684,25.1757,25.0592,25.0738,79000.0
2011-10-11 09:55:00,34.45,34.45,34.35,34.38,84600.0,25.0738,25.0738,25.001,25.0228,84600.0
2011-10-11 10:00:00,34.37,34.37,34.24,34.27,102700.0,25.0155,25.0155,24.9209,24.9428,102700.0
2011-10-11 10:05:00,34.26,34.29,34.23,34.27,122400.0,24.9355,24.9573,24.9136,24.9428,122400.0
2011-10-11 10:10:00,34.28,34.4,34.27,34.39,78500.0,24.95,25.0374,24.9428,25.0301,78500.0
2011-10-11 10:15:00,34.39,34.44,34.37,34.41,66300.0,25.0301,25.0665,25.0155,25.0446,66300.0
2011-10-11 10:20:00,34.41,34.49,34.36,34.47,74700.0,25.0446,25.1029,25.0083,25.0883,74700.0
2011-10-11 10:25:00,34.47,34.53,34.45,34.52,60500.0,25.0883,25.132,25.0738,25.1247,60500.0
2011-10-11 10:30:00,34.52,34.56,34.48,34.54,99500.0,25.1247,25.1538,25.0956,25.1393,99500.0
2011-10-11 10:35:00,34.54,34.58,34.51,34.56,81900.0,25.1393,25.1684,25.1174,25.1538,81900.0
2011-10-11 10:40:00,34.56,34.56,34.47,34.49,99300.0,25.1538,25.1538,25.0883,25.1029,99300.0
2011-10-11 10:45:00,34.49,34.51,34.45,34.47,71200.0,25.1029,25.1174,25.0738,25.0883,71200.0
2011-10-11 10:50:00,34.48,34.51,34.45,34.45,54000.0,25.0956,25.1174,25.0738,25.0738,54000.0
2011-10-11 10:55:00,34.45,34.45,34.38,34.38,75200.0,25.0738,25.0738,25.0228,25.0228,75200.0
2011-10-11 11:00:00,34.39,34.43,34.35,34.41,77600.0,25.0301,25.0592,25.001,25.0446,77600.0
2011-10-11 11:05:00,34.41,34.42,34.29,34.3,93400.0,25.0446,25.0519,24.9573,24.9646,93400.0
2011-10-11 11:10:00,34.29,34.33,34.28,34.3,45000.0,24.9573,24.9864,24.95,24.9646,45000.0
2011-10-11 11:15:00,34.29,34.4,34.28,34.4,228900.0,24.9573,25.0374,24.95,25.0374,228900.0
2011-10-11 11:20:00,34.4,34.44,34.36,34.43,75600.0,25.0374,25.0665,25.0083,25.0592,75600.0
2011-10-11 11:25:00,34.43,34.5,34.43,34.49,88400.0,25.0592,25.1102,25.0592,25.1029,88400.0
2011-10-11 11:30:00,34.48,34.57,34.48,34.55,80000.0,25.0956,25.1611,25.0956,25.1465,80000.0
2011-10-11 11:35:00,34.55,34.59,34.52,34.55,33400.0,25.1465,25.1757,25.1247,25.1465,33400.0
2011-10-11 11:40:00,34.55,34.61,34.53,34.61,54200.0,25.1465,25.1902,25.132,25.1902,54200.0
2011-10-11 11:45:00,34.61,34.62,34.55,34.58,36500.0,25.1902,25.1975,25.1465,25.1684,36500.0
2011-10-11 11:50:00,34.57,34.6,34.54,34.55,52100.0,25.1611,25.1829,25.1393,25.1465,52100.0
2011-10-11 11:55:00,34.56,34.58,34.54,34.56,53100.0,25.1538,25.1684,25.1393,25.1538,53100.0
2011-10-11 12:00:00,34.56,34.6,34.55,34.58,96100.0,25.1538,25.1829,25.1465,25.1684,96100.0
2011-10-11 12:05:00,34.58,34.59,34.55,34.58,44600.0,25.1684,25.1757,25.1465,25.1684,44600.0
2011-10-11 12:10:00,34.59,34.64,34.58,34.61,45200.0,25.1757,25.2121,25.1684,25.1902,45200.0
2011-10-11 12:15:00,34.62,34.64,34.56,34.56,41700.0,25.1975,25.2121,25.1538,25.1538,41700.0
2011-10-11 12:20:00,34.57,34.58,34.55,34.57,20500.0,25.1611,25.1684,25.1465,25.1611,20500.0
2011-10-11 12:25:00,34.57,34.61,34.56,34.57,61200.0,25.1611,25.1902,25.1538,25.1611,61200.0
2011-10-11 12:30:00,34.57,34.59,34.54,34.56,90200.0,25.1611,25.1757,25.1393,25.1538,90200.0
2011-10-11 12:35:00,34.57,34.61,34.55,34.58,63500.0,25.1611,25.1902,25.1465,25.1684,63500.0
2011-10-11 12:40:00,34.56,34.6,34.55,34.59,44500.0,25.1538,25.1829,25.1465,25.1757,44500.0
2011-10-11 12:45:00,34.59,34.6,34.54,34.55,49700.0,25.1757,25.1829,25.1393,25.1465,49700.0
2011-10-11 12:50:00,34.54,34.61,34.54,34.61,58800.0,25.1393,25.1902,25.1393,25.1902,58800.0
2011-10-11 12:55:00,34.62,34.7,34.62,34.69,112000.0,25.1975,25.2557,25.1975,25.2484,112000.0
2011-10-11 13:00:00,34.68,34.71,34.63,34.65,61900.0,25.2412,25.263,25.2048,25.2193,61900.0
2011-10-11 13:05:00,34.65,34.68,34.62,34.67,41900.0,25.2193,25.2412,25.1975,25.2339,41900.0
2011-10-11 13:10:00,34.68,34.69,34.6,34.62,57000.0,25.2412,25.2484,25.1829,25.1975,57000.0
2011-10-11 13:15:00,34.63,34.69,34.62,34.68,68200.0,25.2048,25.2484,25.1975,25.2412,68200.0
2011-10-11 13:20:00,34.67,34.72,34.66,34.7,36400.0,25.2339,25.2703,25.2266,25.2557,36400.0
2011-10-11 13:25:00,34.7,34.77,34.68,34.75,54200.0,25.2557,25.3067,25.2412,25.2921,54200.0
2011-10-11 13:30:00,34.74,34.76,34.69,34.71,39700.0,25.2848,25.2994,25.2484,25.263,39700.0
2011-10-11 13:35:00,34.71,34.71,34.65,34.66,55700.0,25.263,25.263,25.2193,25.2266,55700.0
2011-10-11 13:40:00,34.66,34.7,34.66,34.69,32400.0,25.2266,25.2557,25.2266,25.2484,32400.0
2011-10-11 13:45:00,34.7,34.73,34.67,34.71,49000.0,25.2557,25.2776,25.2339,25.263,49000.0
2011-10-11 13:50:00,34.71,34.78,34.7,34.77,61800.0,25.263,25.3139,25.2557,25.3067,61800.0
2011-10-11 13:55:00,34.77,34.8,34.76,34.8,39700.0,25.3067,25.3285,25.2994,25.3285,39700.0
2011-10-11 14:00:00,34.8,34.81,34.73,34.73,59000.0,25.3285,25.3358,25.2776,25.2776,59000.0
2011-10-11 14:05:00,34.73,34.74,34.68,34.68,63900.0,25.2776,25.2848,25.2412,25.2412,63900.0
2011-10-11 14:10:00,34.68,34.72,34.68,34.68,59600.0,25.2412,25.2703,25.2412,25.2412,59600.0
2011-10-11 14:15:00,34.68,34.72,34.64,34.69,66500.0,25.2412,25.2703,25.2121,25.2484,66500.0
2011-10-11 14:20:00,34.69,34.71,34.59,34.63,89200.0,25.2484,25.263,25.1757,25.2048,89200.0
2011-10-11 14:25:00,34.63,34.66,34.61,34.64,96800.0,25.2048,25.2266,25.1902,25.2121,96800.0
2011-10-11 14:30:00,34.64,34.68,34.62,34.64,148000.0,25.2121,25.2412,25.1975,25.2121,148000.0
2011-10-11 14:35:00,34.65,34.65,34.6,34.61,77400.0,25.2193,25.2193,25.1829,25.1902,77400.0
2011-10-11 14:40:00,34.61,34.66,34.61,34.64,106800.0,25.1902,25.2266,25.1902,25.2121,106800.0
2011-10-11 14:45:00,34.63,34.65,34.61,34.63,76000.0,25.2048,25.2193,25.1902,25.2048,76000.0
2011-10-11 14:50:00,34.63,34.66,34.61,34.62,55500.0,25.2048,25.2266,25.1902,25.1975,55500.0
2011-10-11 14:55:00,34.62,34.66,34.62,34.64,129200.0,25.1975,25.2266,25.1975,25.2121,129200.0
2011-10-11 15:00:00,34.64,34.71,34.64,34.67,136000.0,25.2121,25.263,25.2121,25.2339,136000.0
2011-10-11 15:05:00,34.68,34.74,34.64,34.72,115700.0,25.2412,25.2848,25.2121,25.2703,115700.0
2011-10-11 15:10:00,34.73,34.74,34.68,34.73,77000.0,25.2776,25.2848,25.2412,25.2776,77000.0
2011-10-11 15:15:00,34.73,34.73,34.66,34.68,97100.0,25.2776,25.2776,25.2266,25.2412,97100.0
2011-10-11 15:20:00,34.68,34.75,34.67,34.71,158700.0,25.2412,25.2921,25.2339,25.263,158700.0
2011-10-11 15:25:00,34.71,34.77,34.67,34.68,155600.0,25.263,25.3067,25.2339,25.2412,155600.0
2011-10-11 15:30:00,34.68,34.76,34.66,34.75,194700.0,25.2412,25.2994,25.2266,25.2921,194700.0
2011-10-11 15:35:00,34.75,34.8,34.72,34.76,125000.0,25.2921,25.3285,25.2703,25.2994,125000.0
2011-10-11 15:40:00,34.76,34.82,34.72,34.73,202900.0,25.2994,25.3431,25.2703,25.2776,202900.0
2011-10-11 15:45:00,34.73,34.77,34.69,34.7,244600.0,25.2776,25.3067,25.2484,25.2557,244600.0
2011-10-11 15:50:00,34.7,34.76,34.69,34.75,657100.0,25.2557,25.2994,25.2484,25.2921,657100.0
2011-10-11 15:55:00,34.75,34.75,34.67,34.72,454300.0,25.2921,25.2921,25.2339,25.2703,454300.0
2011-10-12 09:30:00,34.91,34.98,34.91,34.96,186100.0,25.4086,25.4595,25.4086,25.445,186100.0
2011-10-12 09:35:00,34.96,34.97,34.87,34.94,168000.0,25.445,25.4522,25.3795,25.4304,168000.0
2011-10-12 09:40:00,34.93,35.0,34.92,34.97,111900.0,25.4231,25.4741,25.4158,25.4522,111900.0
2011-10-12 09:45:00,34.97,34.99,34.85,34.87,134600.0,25.4522,25.4668,25.3649,25.3795,134600.0
2011-10-12 09:50:00,34.88,34.9,34.8,34.87,211200.0,25.3867,25.4013,25.3285,25.3795,211200.0
2011-10-12 09:55:00,34.86,34.9,34.81,34.9,81900.0,25.3722,25.4013,25.3358,25.4013,81900.0
2011-10-12 10:00:00,34.9,34.91,34.74,34.75,161600.0,25.4013,25.4086,25.2848,25.2921,161600.0
2011-10-12 10:05:00,34.76,34.88,34.74,34.87,155400.0,25.2994,25.3867,25.2848,25.3795,155400.0
2011-10-12 10:10:00,34.88,34.9,34.85,34.89,106800.0,25.3867,25.4013,25.3649,25.394,106800.0
2011-10-12 10:15:00,34.9,34.95,34.88,34.93,212000.0,25.4013,25.4377,25.3867,25.4231,212000.0
2011-10-12 10:20:00,34.93,34.95,34.84,34.86,109000.0,25.4231,25.4377,25.3576,25.3722,109000.0
2011-10-12 10:25:00,34.86,34.94,34.86,34.9,117400.0,25.3722,25.4304,25.3722,25.4013,117400.0
2011-10-12 10:30:00,34.9,34.94,34.88,34.94,83700.0,25.4013,25.4304,25.3867,25.4304,83700.0
2011-10-12 10:35:00,34.94,34.98,34.94,34.97,90400.0,25.4304,25.4595,25.4304,25.4522,90400.0
2011-10-12 10:40:00,34.97,34.98,34.95,34.97,113700.0,25.4522,25.4595,25.4377,25.4522,113700.0
2011-10-12 10:45:00,34.97,34.98,34.95,34.96,94200.0,25.4522,25.4595,25.4377,25.445,94200.0
2011-10-12 10:50:00,34.96,34.97,34.9,34.9,115000.0,25.445,25.4522,25.4013,25.4013,115000.0
2011-10-12 10:55:00,34.91,34.95,34.88,34.89,149200.0,25.4086,25.4377,25.3867,25.394,149200.0
2011-10-12 11:00:00,34.89,34.95,34.89,34.93,132300.0,25.394,25.4377,25.394,25.4231,132300.0
2011-10-12 11:05:00,34.93,34.97,34.91,34.96,64800.0,25.4231,25.4522,25.4086,25.445,64800.0
2011-10-12 11:10:00,34.97,34.98,34.94,34.98,69200.0,25.4522,25.4595,25.4304,25.4595,69200.0
2011-10-12 11:15:00,34.98,34.99,34.97,34.98,75500.0,25.4595,25.4668,25.4522,25.4595,75500.0
2011-10-12 11:20:00,34.99,35.0,34.96,34.97,163000.0,25.4668,25.4741,25.445,25.4522,163000.0
2011-10-12 11:25:00,34.98,35.0,34.96,34.96,102900.0,25.4595,25.4741,25.445,25.445,102900.0
2011-10-12 11:30:00,34.96,34.99,34.95,34.95,84900.0,25.445,25.4668,25.4377,25.4377,84900.0
2011-10-12 11:35:00,34.96,34.98,34.94,34.98,81700.0,25.445,25.4595,25.4304,25.4595,81700.0
2011-10-12 11:40:00,34.98,34.98,34.96,34.97,61400.0,25.4595,25.4595,25.445,25.4522,61400.0
2011-10-12 11:45:00,34.97,34.99,34.94,34.96,91100.0,25.4522,25.4668,25.4304,25.445,91100.0
2011-10-12 11:50:00,34.97,34.98,34.94,34.96,83400.0,25.4522,25.4595,25.4304,25.445,83400.0
2011-10-12 11:55:00,34.97,34.97,34.92,34.93,85800.0,25.4522,25.4522,25.4158,25.4231,85800.0
2011-10-12 12:00:00,34.93,34.97,34.92,34.94,67200.0,25.4231,25.4522,25.4158,25.4304,67200.0
2011-10-12 12:05:00,34.94,34.95,34.86,34.87,103700.0,25.4304,25.4377,25.3722,25.3795,103700.0
2011-10-12 12:10:00,34.87,34.92,34.85,34.92,104700.0,25.3795,25.4158,25.3649,25.4158,104700.0
2011-10-12 12:15:00,34.92,34.94,34.91,34.93,43600.0,25.4158,25.4304,25.4086,25.4231,43600.0
2011-10-12 12:20:00,34.93,34.95,34.92,34.93,53500.0,25.4231,25.4377,25.4158,25.4231,53500.0
2011-10-12 12:25:00,34.94,34.96,34.9,34.94,74600.0,25.4304,25.445,25.4013,25.4304,74600.0
2011-10-12 12:30:00,34.95,34.96,34.94,34.95,53600.0,25.4377,25.445,25.4304,25.4377,53600.0
2011-10-12 12:35:00,34.95,34.96,34.92,34.93,61100.0,25.4377,25.445,25.4158,25.4231,61100.0
2011-10-12 12:40:00,34.94,34.96,34.92,34.94,44300.0,25.4304,25.445,25.4158,25.4304,44300.0
2011-10-12 12:45:00,34.95,34.96,34.94,34.96,67600.0,25.4377,25.445,25.4304,25.445,67600.0
2011-10-12 12:50:00,34.96,35.0,34.95,34.99,144600.0,25.445,25.4741,25.4377,25.4668,144600.0
2011-10-12 12:55:00,35.0,35.0,34.98,35.0,77500.0,25.4741,25.4741,25.4595,25.4741,77500.0
2011-10-12 13:00:00,34.99,35.04,34.98,35.01,473800.0,25.4668,25.5032,25.4595,25.4813,473800.0
2011-10-12 13:05:00,35.01,35.02,34.97,35.0,105900.0,25.4813,25.4886,25.4522,25.4741,105900.0
2011-10-12 13:10:00,35.01,35.01,34.98,34.98,74400.0,25.4813,25.4813,25.4595,25.4595,74400.0
2011-10-12 13:15:00,34.98,35.0,34.97,34.98,55200.0,25.4595,25.4741,25.4522,25.4595,55200.0
2011-10-12 13:20:00,34.98,35.01,34.93,34.93,46100.0,25.4595,25.4813,25.4231,25.4231,46100.0
2011-10-12 13:25:00,34.94,34.95,34.87,34.87,102600.0,25.4304,25.4377,25.3795,25.3795,102600.0
2011-10-12 13:30:00,34.88,34.95,34.88,34.9,112600.0,25.3867,25.4377,25.3867,25.4013,112600.0
2011-10-12 13:35:00,34.91,34.92,34.89,34.9,42400.0,25.4086,25.4158,25.394,25.4013,42400.0
2011-10-12 13:40:00,34.91,34.97,34.91,34.97,67500.0,25.4086,25.4522,25.4086,25.4522,67500.0
2011-10-12 13:45:00,34.97,35.0,34.92,34.92,82700.0,25.4522,25.4741,25.4158,25.4158,82700.0
2011-10-12 13:50:00,34.92,34.92,34.86,34.88,144700.0,25.4158,25.4158,25.3722,25.3867,144700.0
2011-10-12 13:55:00,34.89,34.92,34.88,34.89,28600.0,25.394,25.4158,25.3867,25.394,28600.0
2011-10-12 14:00:00,34.9,34.95,34.86,34.93,116700.0,25.4013,25.4377,25.3722,25.4231,116700.0
2011-10-12 14:05:00,34.94,34.97,34.94,34.96,87300.0,25.4304,25.4522,25.4304,25.445,87300.0
2011-10-12 14:10:00,34.97,35.01,34.95,35.01,86200.0,25.4522,25.4813,25.4377,25.4813,86200.0
2011-10-12 14:15:00,35.02,35.02,34.94,34.97,54400.0,25.4886,25.4886,25.4304,25.4522,54400.0
2011-10-12 14:20:00,34.97,35.01,34.96,34.98,66500.0,25.4522,25.4813,25.445,25.4595,66500.0
2011-10-12 14:25:00,34.98,35.01,34.95,35.0,65800.0,25.4595,25.4813,25.4377,25.4741,65800.0
2011-10-12 14:30:00,35.0,35.09,35.0,35.08,116100.0,25.4741,25.5396,25.4741,25.5323,116100.0
2011-10-12 14:35:00,35.07,35.09,35.01,35.02,122300.0,25.525,25.5396,25.4813,25.4886,122300.0
2011-10-12 14:40:00,35.02,35.07,35.0,35.01,89600.0,25.4886,25.525,25.4741,25.4813,89600.0
2011-10-12 14:45:00,35.02,35.05,34.99,35.04,67400.0,25.4886,25.5105,25.4668,25.5032,67400.0
2011-10-12 14:50:00,35.05,35.06,34.98,35.01,69400.0,25.5105,25.5177,25.4595,25.4813,69400.0
2011-10-12 14:55:00,35.01,35.03,34.93,34.97,96600.0,25.4813,25.4959,25.4231,25.4522,96600.0
2011-10-12 15:00:00,34.98,35.0,34.95,34.96,100600.0,25.4595,25.4741,25.4377,25.445,100600.0
2011-10-12 15:05:00,34.96,35.0,34.93,34.96,124100.0,25.445,25.4741,25.4231,25.445,124100.0
2011-10-12 15:10:00,34.95,35.01,34.93,34.99,124400.0,25.4377,25.4813,25.4231,25.4668,124400.0
2011-10-12 15:15:00,34.99,34.99,34.9,34.97,148200.0,25.4668,25.4668,25.4013,25.4522,148200.0
2011-10-12 15:20:00,34.97,35.0,34.91,34.95,115600.0,25.4522,25.4741,25.4086,25.4377,115600.0
2011-10-12 15:25:00,34.95,35.0,34.91,34.98,119600.0,25.4377,25.4741,25.4086,25.4595,119600.0
2011-10-12 15:30:00,34.98,35.01,34.93,34.98,210500.0,25.4595,25.4813,25.4231,25.4595,210500.0
2011-10-12 15:35:00,34.98,35.03,34.93,34.97,222800.0,25.4595,25.4959,25.4231,25.4522,222800.0
2011-10-12 15:40:00,34.97,34.99,34.93,34.96,182100.0,25.4522,25.4668,25.4231,25.445,182100.0
2011-10-12 15:45:00,34.96,34.96,34.77,34.79,477100.0,25.445,25.445,25.3067,25.3212,477100.0
2011-10-12 15:50:00,34.79,34.83,34.71,34.73,471400.0,25.3212,25.3503,25.263,25.2776,471400.0
2011-10-12 15:55:00,34.73,34.79,34.73,34.74,643400.0,25.2776,25.3212,25.2776,25.2848,643400.0
2011-10-13 09:30:00,34.52,34.63,34.48,34.58,139400.0,25.1247,25.2048,25.0956,25.1684,139400.0
2011-10-13 09:35:00,34.58,34.61,34.48,34.54,82300.0,25.1684,25.1902,25.0956,25.1393,82300.0
2011-10-13 09:40:00,34.53,34.62,34.5,34.58,89700.0,25.132,25.1975,25.1102,25.1684,89700.0
2011-10-13 09:45:00,34.58,34.71,34.55,34.66,154500.0,25.1684,25.263,25.1465,25.2266,154500.0
2011-10-13 09:50:00,34.66,34.67,34.54,34.56,125600.0,25.2266,25.2339,25.1393,25.1538,125600.0
2011-10-13 09:55:00,34.56,34.56,34.51,34.52,76700.0,25.1538,25.1538,25.1174,25.1247,76700.0
2011-10-13 10:00:00,34.52,34.6,34.4,34.41,133200.0,25.1247,25.1829,25.0374,25.0446,133200.0
2011-10-13 10:05:00,34.41,34.53,34.4,34.49,132700.0,25.0446,25.132,25.0374,25.1029,132700.0
2011-10-13 10:10:00,34.49,34.55,34.47,34.48,141400.0,25.1029,25.1465,25.0883,25.0956,141400.0
2011-10-13 10:15:00,34.49,34.54,34.37,34.38,127800.0,25.1029,25.1393,25.0155,25.0228,127800.0
2011-10-13 10:20:00,34.37,34.45,34.29,34.42,203400.0,25.0155,25.0738,24.9573,25.0519,203400.0
2011-10-13 10:25:00,34.42,34.51,34.39,34.45,71500.0,25.0519,25.1174,25.0301,25.0738,71500.0
2011-10-13 10:30:00,34.45,34.55,34.44,34.51,98000.0,25.0738,25.1465,25.0665,25.1174,98000.0
2011-10-13 10:35:00,34.51,34.52,34.39,34.39,74600.0,25.1174,25.1247,25.0301,25.0301,74600.0
2011-10-13 10:40:00,34.39,34.42,34.28,34.3,101400.0,25.0301,25.0519,24.95,24.9646,101400.0
2011-10-13 10:45:00,34.3,34.31,34.18,34.21,201300.0,24.9646,24.9719,24.8772,24.8991,201300.0
2011-10-13 10:50:00,34.21,34.26,34.14,34.15,162700.0,24.8991,24.9355,24.8481,24.8554,162700.0
2011-10-13 10:55:00,34.15,34.16,34.05,34.06,146700.0,24.8554,24.8627,24.7826,24.7899,146700.0
2011-10-13 11:00:00,34.06,34.16,34.06,34.14,157800.0,24.7899,24.8627,24.7899,24.8481,157800.0
2011-10-13 11:05:00,34.14,34.22,34.13,34.2,159600.0,24.8481,24.9064,24.8409,24.8918,159600.0
2011-10-13 11:10:00,34.2,34.29,34.19,34.27,83600.0,24.8918,24.9573,24.8845,24.9428,83600.0
2011-10-13 11:15:00,34.28,34.29,34.12,34.12,113000.0,24.95,24.9573,24.8336,24.8336,113000.0
2011-10-13 11:20:00,34.13,34.21,34.12,34.18,107300.0,24.8409,24.8991,24.8336,24.8772,107300.0
2011-10-13 11:25:00,34.17,34.19,34.11,34.12,108600.0,24.87,24.8845,24.8263,24.8336,108600.0
2011-10-13 11:30:00,34.13,34.23,34.13,34.18,190300.0,24.8409,24.9136,24.8409,24.8772,190300.0
2011-10-13 11:35:00,34.18,34.22,34.16,34.2,155600.0,24.8772,24.9064,24.8627,24.8918,155600.0
2011-10-13 11:40:00,34.19,34.23,34.16,34.2,72700.0,24.8845,24.9136,24.8627,24.8918,72700.0
2011-10-13 11:45:00,34.2,34.31,34.2,34.22,148500.0,24.8918,24.9719,24.8918,24.9064,148500.0
2011-10-13 11:50:00,34.21,34.25,34.19,34.23,72000.0,24.8991,24.9282,24.8845,24.9136,72000.0
2011-10-13 11:55:00,34.23,34.26,34.22,34.23,53700.0,24.9136,24.9355,24.9064,24.9136,53700.0
2011-10-13 12:00:00,34.23,34.29,34.23,34.27,52700.0,24.9136,24.9573,24.9136,24.9428,52700.0
2011-10-13 12:05:00,34.27,34.29,34.21,34.21,59500.0,24.9428,24.9573,24.8991,24.8991,59500.0
2011-10-13 12:10:00,34.21,34.23,34.14,34.19,112800.0,24.8991,24.9136,24.8481,24.8845,112800.0
2011-10-13 12:15:00,34.19,34.22,34.17,34.18,69700.0,24.8845,24.9064,24.87,24.8772,69700.0
2011-10-13 12:20:00,34.18,34.23,34.16,34.16,43400.0,24.8772,24.9136,24.8627,24.8627,43400.0
2011-10-13 12:25:00,34.16,34.17,34.07,34.07,74900.0,24.8627,24.87,24.7972,24.7972,74900.0
2011-10-13 12:30:00,34.07,34.11,34.06,34.1,92900.0,24.7972,24.8263,24.7899,24.819,92900.0
2011-10-13 12:35:00,34.1,34.14,34.06,34.14,44000.0,24.819,24.8481,24.7899,24.8481,44000.0
2011-10-13 12:40:00,34.13,34.16,34.12,34.14,51500.0,24.8409,24.8627,24.8336,24.8481,51500.0
2011-10-13 12:45:00,34.14,34.19,34.14,34.15,38000.0,24.8481,24.8845,24.8481,24.8554,38000.0
2011-10-13 12:50:00,34.15,34.18,34.14,34.16,41300.0,24.8554,24.8772,24.8481,24.8627,41300.0
2011-10-13 12:55:00,34.16,34.23,34.15,34.2,43700.0,24.8627,24.9136,24.8554,24.8918,43700.0
2011-10-13 13:00:00,34.21,34.21,34.15,34.17,39200.0,24.8991,24.8991,24.8554,24.87,39200.0
2011-10-13 13:05:00,34.18,34.29,34.16,34.28,142100.0,24.8772,24.9573,24.8627,24.95,142100.0
2011-10-13 13:10:00,34.27,34.4,34.27,34.36,195900.0,24.9428,25.0374,24.9428,25.0083,195900.0
2011-10-13 13:15:00,34.37,34.41,34.35,34.37,48900.0,25.0155,25.0446,25.001,25.0155,48900.0
2011-10-13 13:20:00,34.36,34.41,34.35,34.4,46700.0,25.0083,25.0446,25.001,25.0374,46700.0
2011-10-13 13:25:00,34.4,34.47,34.39,34.44,103800.0,25.0374,25.0883,25.0301,25.0665,103800.0
2011-10-13 13:30:00,34.43,34.45,34.38,34.44,92900.0,25.0592,25.0738,25.0228,25.0665,92900.0
2011-10-13 13:35:00,34.43,34.47,34.39,34.44,105400.0,25.0592,25.0883,25.0301,25.0665,105400.0
2011-10-13 13:40:00,34.45,34.48,34.39,34.48,98300.0,25.0738,25.0956,25.0301,25.0956,98300.0
2011-10-13 13:45:00,34.48,34.52,34.46,34.48,67700.0,25.0956,25.1247,25.081,25.0956,67700.0
2011-10-13 13:50:00,34.48,34.52,34.45,34.48,65600.0,25.0956,25.1247,25.0738,25.0956,65600.0
2011-10-13 13:55:00,34.48,34.52,34.46,34.48,84300.0,25.0956,25.1247,25.081,25.0956,84300.0
2011-10-13 14:00:00,34.47,34.48,34.38,34.42,58100.0,25.0883,25.0956,25.0228,25.0519,58100.0
2011-10-13 14:05:00,34.41,34.47,34.4,34.47,77800.0,25.0446,25.0883,25.0374,25.0883,77800.0
2011-10-13 14:10:00,34.45,34.46,34.42,34.44,67600.0,25.0738,25.081,25.0519,25.0665,67600.0
2011-10-13 14:15:00,34.44,34.48,34.42,34.46,34500.0,25.0665,25.0956,25.0519,25.081,34500.0
2011-10-13 14:20:00,34.46,34.52,34.46,34.49,69200.0,25.081,25.1247,25.081,25.1029,69200.0
2011-10-13 14:25:00,34.49,34.49,34.43,34.45,68800.0,25.1029,25.1029,25.0592,25.0738,68800.0
2011-10-13 14:30:00,34.45,34.54,34.44,34.5,91400.0,25.0738,25.1393,25.0665,25.1102,91400.0
2011-10-13 14:35:00,34.5,34.51,34.43,34.45,50300.0,25.1102,25.1174,25.0592,25.0738,50300.0
2011-10-13 14:40:00,34.45,34.47,34.41,34.47,67500.0,25.0738,25.0883,25.0446,25.0883,67500.0
2011-10-13 14:45:00,34.47,34.56,34.43,34.55,61800.0,25.0883,25.1538,25.0592,25.1465,61800.0
2011-10-13 14:50:00,34.55,34.55,34.5,34.54,50200.0,25.1465,25.1465,25.1102,25.1393,50200.0
2011-10-13 14:55:00,34.55,34.55,34.5,34.51,46800.0,25.1465,25.1465,25.1102,25.1174,46800.0
2011-10-13 15:00:00,34.51,34.57,34.48,34.55,85400.0,25.1174,25.1611,25.0956,25.1465,85400.0
2011-10-13 15:05:00,34.55,34.59,34.54,34.57,59700.0,25.1465,25.1757,25.1393,25.1611,59700.0
2011-10-13 15:10:00,34.58,34.58,34.51,34.51,72100.0,25.1684,25.1684,25.1174,25.1174,72100.0
2011-10-13 15:15:00,34.52,34.55,34.5,34.53,60600.0,25.1247,25.1465,25.1102,25.132,60600.0
2011-10-13 15:20:00,34.52,34.53,34.39,34.39,106700.0,25.1247,25.132,25.0301,25.0301,106700.0
2011-10-13 15:25:00,34.39,34.39,34.31,34.31,114500.0,25.0301,25.0301,24.9719,24.9719,114500.0
2011-10-13 15:30:00,34.32,34.35,34.26,34.31,148700.0,24.9791,25.001,24.9355,24.9719,148700.0
2011-10-13 15:35:00,34.31,34.36,34.29,34.3,97900.0,24.9719,25.0083,24.9573,24.9646,97900.0
2011-10-13 15:40:00,34.3,34.35,34.29,34.32,135400.0,24.9646,25.001,24.9573,24.9791,135400.0
2011-10-13 15:45:00,34.32,34.36,34.27,34.34,348700.0,24.9791,25.0083,24.9428,24.9937,348700.0
2011-10-13 15:50:00,34.34,34.42,34.34,34.41,216400.0,24.9937,25.0519,24.9937,25.0446,216400.0
2011-10-13 15:55:00,34.41,34.44,34.38,34.39,474500.0,25.0446,25.0665,25.0228,25.0301,474500.0
2011-10-14 09:30:00,34.82,34.83,34.53,34.59,120700.0,25.3431,25.3503,25.132,25.1757,120700.0
2011-10-14 09:35:00,34.6,34.64,34.49,34.6,198800.0,25.1829,25.2121,25.1029,25.1829,198800.0
2011-10-14 09:40:00,34.61,34.66,34.58,34.6,107500.0,25.1902,25.2266,25.1684,25.1829,107500.0
2011-10-14 09:45:00,34.6,34.69,34.57,34.67,153000.0,25.1829,25.2484,25.1611,25.2339,153000.0
2011-10-14 09:50:00,34.67,34.7,34.63,34.64,68400.0,25.2339,25.2557,25.2048,25.2121,68400.0
2011-10-14 09:55:00,34.64,34.72,34.63,34.63,122800.0,25.2121,25.2703,25.2048,25.2048,122800.0
2011-10-14 10:00:00,34.63,34.64,34.57,34.6,71400.0,25.2048,25.2121,25.1611,25.1829,71400.0
2011-10-14 10:05:00,34.61,34.7,34.61,34.67,127700.0,25.1902,25.2557,25.1902,25.2339,127700.0
2011-10-14 10:10:00,34.67,34.67,34.59,34.64,110500.0,25.2339,25.2339,25.1757,25.2121,110500.0
2011-10-14 10:15:00,34.64,34.65,34.62,34.63,63100.0,25.2121,25.2193,25.1975,25.2048,63100.0
2011-10-14 10:20:00,34.63,34.69,34.61,34.66,122000.0,25.2048,25.2484,25.1902,25.2266,122000.0
2011-10-14 10:25:00,34.65,34.68,34.61,34.62,67700.0,25.2193,25.2412,25.1902,25.1975,67700.0
2011-10-14 10:30:00,34.63,34.74,34.63,34.73,115600.0,25.2048,25.2848,25.2048,25.2776,115600.0
2011-10-14 10:35:00,34.74,34.76,34.71,34.73,143100.0,25.2848,25.2994,25.263,25.2776,143100.0
2011-10-14 10:40:00,34.73,34.87,34.72,34.85,130100.0,25.2776,25.3795,25.2703,25.3649,130100.0
2011-10-14 10:45:00,34.86,34.87,34.79,34.8,90600.0,25.3722,25.3795,25.3212,25.3285,90600.0
2011-10-14 10:50:00,34.8,34.83,34.75,34.79,69100.0,25.3285,25.3503,25.2921,25.3212,69100.0
2011-10-14 10:55:00,34.79,34.84,34.74,34.82,77200.0,25.3212,25.3576,25.2848,25.3431,77200.0
2011-10-14 11:00:00,34.83,34.89,34.81,34.88,89000.0,25.3503,25.394,25.3358,25.3867,89000.0
2011-10-14 11:05:00,34.88,34.88,34.76,34.81,80400.0,25.3867,25.3867,25.2994,25.3358,80400.0
2011-10-14 11:10:00,34.82,34.84,34.81,34.83,45400.0,25.3431,25.3576,25.3358,25.3503,45400.0
2011-10-14 11:15:00,34.84,34.88,34.84,34.86,133800.0,25.3576,25.3867,25.3576,25.3722,133800.0
2011-10-14 11:20:00,34.86,34.88,34.74,34.77,119400.0,25.3722,25.3867,25.2848,25.3067,119400.0
2011-10-14 11:25:00,34.76,34.78,34.74,34.76,64600.0,25.2994,25.3139,25.2848,25.2994,64600.0
2011-10-14 11:30:00,34.76,34.85,34.76,34.83,43000.0,25.2994,25.3649,25.2994,25.3503,43000.0
2011-10-14 11:35:00,34.84,34.85,34.79,34.79,87100.0,25.3576,25.3649,25.3212,25.3212,87100.0
2011-10-14 11:40:00,34.79,34.82,34.76,34.78,172900.0,25.3212,25.3431,25.2994,25.3139,172900.0
2011-10-14 11:45:00,34.78,34.8,34.75,34.75,27900.0,25.3139,25.3285,25.2921,25.2921,27900.0
2011-10-14 11:50:00,34.76,34.78,34.74,34.75,75000.0,25.2994,25.3139,25.2848,25.2921,75000.0
2011-10-14 11:55:00,34.75,34.79,34.74,34.74,51900.0,25.2921,25.3212,25.2848,25.2848,51900.0
2011-10-14 12:00:00,34.74,34.74,34.69,34.71,55800.0,25.2848,25.2848,25.2484,25.263,55800.0
2011-10-14 12:05:00,34.71,34.72,34.68,34.68,56100.0,25.263,25.2703,25.2412,25.2412,56100.0
2011-10-14 12:10:00,34.69,34.7,34.62,34.62,54600.0,25.2484,25.2557,25.1975,25.1975,54600.0
2011-10-14 12:15:00,34.62,34.64,34.59,34.6,38300.0,25.1975,25.2121,25.1757,25.1829,38300.0
2011-10-14 12:20:00,34.6,34.67,34.6,34.66,39900.0,25.1829,25.2339,25.1829,25.2266,39900.0
2011-10-14 12:25:00,34.67,34.71,34.65,34.69,28700.0,25.2339,25.263,25.2193,25.2484,28700.0
2011-10-14 12:30:00,34.7,34.76,34.69,34.75,53200.0,25.2557,25.2994,25.2484,25.2921,53200.0
2011-10-14 12:35:00,34.75,34.76,34.68,34.69,42700.0,25.2921,25.2994,25.2412,25.2484,42700.0
2011-10-14 12:40:00,34.7,34.73,34.69,34.69,17300.0,25.2557,25.2776,25.2484,25.2484,17300.0
2011-10-14 12:45:00,34.69,34.75,34.69,34.73,53100.0,25.2484,25.2921,25.2484,25.2776,53100.0
2011-10-14 12:50:00,34.73,34.78,34.73,34.77,34600.0,25.2776,25.3139,25.2776,25.3067,34600.0
2011-10-14 12:55:00,34.76,34.79,34.75,34.75,25800.0,25.2994,25.3212,25.2921,25.2921,25800.0
2011-10-14 13:00:00,34.75,34.77,34.73,34.76,44800.0,25.2921,25.3067,25.2776,25.2994,44800.0
2011-10-14 13:05:00,34.76,34.8,34.75,34.77,38300.0,25.2994,25.3285,25.2921,25.3067,38300.0
2011-10-14 13:10:00,34.77,34.79,34.74,34.78,56800.0,25.3067,25.3212,25.2848,25.3139,56800.0
2011-10-14 13:15:00,34.79,34.8,34.77,34.8,49900.0,25.3212,25.3285,25.3067,25.3285,49900.0
2011-10-14 13:20:00,34.8,34.81,34.78,34.78,32000.0,25.3285,25.3358,25.3139,25.3139,32000.0
2011-10-14 13:25:00,34.78,34.79,34.74,34.74,30100.0,25.3139,25.3212,25.2848,25.2848,30100.0
2011-10-14 13:30:00,34.74,34.77,34.74,34.76,20500.0,25.2848,25.3067,25.2848,25.2994,20500.0
2011-10-14 13:35:00,34.76,34.77,34.73,34.74,24700.0,25.2994,25.3067,25.2776,25.2848,24700.0
2011-10-14 13:40:00,34.74,34.79,34.74,34.78,23800.0,25.2848,25.3212,25.2848,25.3139,23800.0
2011-10-14 13:45:00,34.78,34.8,34.77,34.8,23000.0,25.3139,25.3285,25.3067,25.3285,23000.0
2011-10-14 13:50:00,34.8,34.8,34.78,34.79,34100.0,25.3285,25.3285,25.3139,25.3212,34100.0
2011-10-14 13:55:00,34.8,34.89,34.79,34.88,136100.0,25.3285,25.394,25.3212,25.3867,136100.0
2011-10-14 14:00:00,34.88,34.93,34.88,34.9,86700.0,25.3867,25.4231,25.3867,25.4013,86700.0
2011-10-14 14:05:00,34.91,34.92,34.88,34.88,78300.0,25.4086,25.4158,25.3867,25.3867,78300.0
2011-10-14 14:10:00,34.88,34.91,34.88,34.91,54500.0,25.3867,25.4086,25.3867,25.4086,54500.0
2011-10-14 14:15:00,34.92,34.94,34.9,34.9,64800.0,25.4158,25.4304,25.4013,25.4013,64800.0
2011-10-14 14:20:00,34.91,34.95,34.9,34.94,58100.0,25.4086,25.4377,25.4013,25.4304,58100.0
2011-10-14 14:25:00,34.95,34.97,34.94,34.94,46000.0,25.4377,25.4522,25.4304,25.4304,46000.0
2011-10-14 14:30:00,34.94,34.95,34.87,34.87,53000.0,25.4304,25.4377,25.3795,25.3795,53000.0
2011-10-14 14:35:00,34.87,34.92,34.87,34.88,41200.0,25.3795,25.4158,25.3795,25.3867,41200.0
2011-10-14 14:40:00,34.88,34.91,34.87,34.87,43300.0,25.3867,25.4086,25.3795,25.3795,43300.0
2011-10-14 14:45:00,34.87,34.88,34.84,34.85,41900.0,25.3795,25.3867,25.3576,25.3649,41900.0
2011-10-14 14:50:00,34.85,34.88,34.84,34.87,86300.0,25.3649,25.3867,25.3576,25.3795,86300.0
2011-10-14 14:55:00,34.87,34.94,34.85,34.93,64900.0,25.3795,25.4304,25.3649,25.4231,64900.0
2011-10-14 15:00:00,34.93,34.96,34.92,34.96,63800.0,25.4231,25.445,25.4158,25.445,63800.0
2011-10-14 15:05:00,34.96,34.97,34.93,34.94,87000.0,25.445,25.4522,25.4231,25.4304,87000.0
2011-10-14 15:10:00,34.94,34.94,34.9,34.93,71800.0,25.4304,25.4304,25.4013,25.4231,71800.0
2011-10-14 15:15:00,34.93,34.95,34.91,34.94,46000.0,25.4231,25.4377,25.4086,25.4304,46000.0
2011-10-14 15:20:00,34.94,34.99,34.94,34.98,67800.0,25.4304,25.4668,25.4304,25.4595,67800.0
2011-10-14 15:25:00,34.99,34.99,34.96,34.99,92300.0,25.4668,25.4668,25.445,25.4668,92300.0
2011-10-14 15:30:00,34.99,35.08,34.97,35.07,177300.0,25.4668,25.5323,25.4522,25.525,177300.0
2011-10-14 15:35:00,35.07,35.07,34.98,34.99,169000.0,25.525,25.525,25.4595,25.4668,169000.0
2011-10-14 15:40:00,34.99,35.0,34.94,34.96,217800.0,25.4668,25.4741,25.4304,25.445,217800.0
2011-10-14 15:45:00,34.96,34.98,34.87,34.91,256000.0,25.445,25.4595,25.3795,25.4086,256000.0
2011-10-14 15:50:00,34.92,34.98,34.9,34.97,214900.0,25.4158,25.4595,25.4013,25.4522,214900.0
2011-10-14 15:55:00,34.97,35.05,34.96,35.05,637800.0,25.4522,25.5105,25.445,25.5105,637800.0
2011-10-17 09:30:00,34.89,35.29,34.8,35.25,302400.0,25.394,25.6851,25.3285,25.656,302400.0
2011-10-17 09:35:00,35.26,35.46,35.24,35.45,407500.0,25.6633,25.8089,25.6487,25.8016,407500.0
2011-10-17 09:40:00,35.44,35.48,35.35,35.37,317500.0,25.7943,25.8234,25.7288,25.7434,317500.0
2011-10-17 09:45:00,35.37,35.48,35.3,35.3,158600.0,25.7434,25.8234,25.6924,25.6924,158600.0
2011-10-17 09:50:00,35.3,35.33,35.17,35.17,166400.0,25.6924,25.7143,25.5978,25.5978,166400.0
2011-10-17 09:55:00,35.17,35.27,35.15,35.24,105200.0,25.5978,25.6706,25.5832,25.6487,105200.0
2011-10-17 10:00:00,35.25,35.3,35.22,35.26,146200.0,25.656,25.6924,25.6342,25.6633,146200.0
2011-10-17 10:05:00,35.26,35.29,35.17,35.2,162700.0,25.6633,25.6851,25.5978,25.6196,162700.0
2011-10-17 10:10:00,35.21,35.3,35.17,35.27,90300.0,25.6269,25.6924,25.5978,25.6706,90300.0
2011-10-17 10:15:00,35.28,35.29,35.17,35.25,194600.0,25.6779,25.6851,25.5978,25.656,194600.0
2011-10-17 10:20:00,35.25,35.27,35.1,35.12,94200.0,25.656,25.6706,25.5469,25.5614,94200.0
2011-10-17 10:25:00,35.12,35.14,35.0,35.02,105100.0,25.5614,25.576,25.4741,25.4886,105100.0
2011-10-17 10:30:00,35.0,35.12,35.0,35.1,152400.0,25.4741,25.5614,25.4741,25.5469,152400.0
2011-10-17 10:35:00,35.1,35.17,35.03,35.14,155500.0,25.5469,25.5978,25.4959,25.576,155500.0
2011-10-17 10:40:00,35.14,35.14,35.01,35.01,150300.0,25.576,25.576,25.4813,25.4813,150300.0
2011-10-17 10:45:00,35.01,35.01,34.94,34.95,110000.0,25.4813,25.4813,25.4304,25.4377,110000.0
2011-10-17 10:50:00,34.95,35.0,34.92,34.98,56800.0,25.4377,25.4741,25.4158,25.4595,56800.0
2011-10-17 10:55:00,34.98,35.03,34.96,35.01,69800.0,25.4595,25.4959,25.445,25.4813,69800.0
2011-10-17 11:00:00,35.01,35.05,34.98,35.04,48200.0,25.4813,25.5105,25.4595,25.5032,48200.0
2011-10-17 11:05:00,35.04,35.09,35.03,35.09,61800.0,25.5032,25.5396,25.4959,25.5396,61800.0
2011-10-17 11:10:00,35.09,35.1,35.04,35.06,78400.0,25.5396,25.5469,25.5032,25.5177,78400.0
2011-10-17 11:15:00,35.06,35.06,34.99,34.99,41900.0,25.5177,25.5177,25.4668,25.4668,41900.0
2011-10-17 11:20:00,34.98,35.07,34.98,35.06,61000.0,25.4595,25.525,25.4595,25.5177,61000.0
2011-10-17 11:25:00,35.07,35.09,35.06,35.08,92700.0,25.525,25.5396,25.5177,25.5323,92700.0
2011-10-17 11:30:00,35.08,35.12,35.07,35.09,82400.0,25.5323,25.5614,25.525,25.5396,82400.0
2011-10-17 11:35:00,35.09,35.09,35.04,35.05,40500.0,25.5396,25.5396,25.5032,25.5105,40500.0
2011-10-17 11:40:00,35.05,35.05,35.0,35.0,42200.0,25.5105,25.5105,25.4741,25.4741,42200.0
2011-10-17 11:45:00,35.0,35.01,34.91,34.93,63000.0,25.4741,25.4813,25.4086,25.4231,63000.0
2011-10-17 11:50:00,34.92,34.94,34.9,34.91,45400.0,25.4158,25.4304,25.4013,25.4086,45400.0
2011-10-17 11:55:00,34.91,34.97,34.9,34.93,58300.0,25.4086,25.4522,25.4013,25.4231,58300.0
2011-10-17 12:00:00,34.93,34.95,34.89,34.92,47400.0,25.4231,25.4377,25.394,25.4158,47400.0
2011-10-17 12:05:00,34.92,34.92,34.88,34.89,62800.0,25.4158,25.4158,25.3867,25.394,62800.0
2011-10-17 12:10:00,34.88,34.93,34.84,34.9,50000.0,25.3867,25.4231,25.3576,25.4013,50000.0
2011-10-17 12:15:00,34.9,34.99,34.9,34.98,40700.0,25.4013,25.4668,25.4013,25.4595,40700.0
2011-10-17 12:20:00,34.98,35.0,34.94,34.96,63800.0,25.4595,25.4741,25.4304,25.445,63800.0
2011-10-17 12:25:00,34.96,35.0,34.96,35.0,23000.0,25.445,25.4741,25.445,25.4741,23000.0
2011-10-17 12:30:00,34.99,35.0,34.87,34.9,53400.0,25.4668,25.4741,25.3795,25.4013,53400.0
2011-10-17 12:35:00,34.89,34.9,34.83,34.86,36000.0,25.394,25.4013,25.3503,25.3722,36000.0
2011-10-17 12:40:00,34.86,34.96,34.85,34.95,52200.0,25.3722,25.445,25.3649,25.4377,52200.0
2011-10-17 12:45:00,34.95,34.96,34.82,34.83,53100.0,25.4377,25.445,25.3431,25.3503,53100.0
2011-10-17 12:50:00,34.84,34.89,34.8,34.82,38200.0,25.3576,25.394,25.3285,25.3431,38200.0
2011-10-17 12:55:00,34.81,34.86,34.81,34.82,36100.0,25.3358,25.3722,25.3358,25.3431,36100.0
2011-10-17 13:00:00,34.82,34.83,34.78,34.79,94600.0,25.3431,25.3503,25.3139,25.3212,94600.0
2011-10-17 13:05:00,34.79,34.85,34.76,34.84,121400.0,25.3212,25.3649,25.2994,25.3576,121400.0
2011-10-17 13:10:00,34.84,34.92,34.84,34.88,119100.0,25.3576,25.4158,25.3576,25.3867,119100.0
2011-10-17 13:15:00,34.88,34.92,34.81,34.91,86400.0,25.3867,25.4158,25.3358,25.4086,86400.0
2011-10-17 13:20:00,34.92,34.96,34.91,34.92,65400.0,25.4158,25.445,25.4086,25.4158,65400.0
2011-10-17 13:25:00,34.93,34.94,34.87,34.88,28900.0,25.4231,25.4304,25.3795,25.3867,28900.0
2011-10-17 13:30:00,34.87,34.88,34.83,34.85,36000.0,25.3795,25.3867,25.3503,25.3649,36000.0
2011-10-17 13:35:00,34.84,34.84,34.76,34.81,135700.0,25.3576,25.3576,25.2994,25.3358,135700.0
2011-10-17 13:40:00,34.81,34.87,34.79,34.85,102900.0,25.3358,25.3795,25.3212,25.3649,102900.0
2011-10-17 13:45:00,34.85,34.89,34.82,34.83,45200.0,25.3649,25.394,25.3431,25.3503,45200.0
2011-10-17 13:50:00,34.84,34.89,34.82,34.84,62000.0,25.3576,25.394,25.3431,25.3576,62000.0
2011-10-17 13:55:00,34.84,34.92,34.83,34.92,94800.0,25.3576,25.4158,25.3503,25.4158,94800.0
2011-10-17 14:00:00,34.91,34.94,34.88,34.9,63200.0,25.4086,25.4304,25.3867,25.4013,63200.0
2011-10-17 14:05:00,34.9,34.91,34.82,34.84,68000.0,25.4013,25.4086,25.3431,25.3576,68000.0
2011-10-17 14:10:00,34.84,34.88,34.83,34.88,30800.0,25.3576,25.3867,25.3503,25.3867,30800.0
2011-10-17 14:15:00,34.87,34.88,34.81,34.81,62200.0,25.3795,25.3867,25.3358,25.3358,62200.0
2011-10-17 14:20:00,34.81,34.82,34.7,34.71,211700.0,25.3358,25.3431,25.2557,25.263,211700.0
2011-10-17 14:25:00,34.71,34.77,34.7,34.73,71900.0,25.263,25.3067,25.2557,25.2776,71900.0
2011-10-17 14:30:00,34.74,34.75,34.66,34.69,101600.0,25.2848,25.2921,25.2266,25.2484,101600.0
2011-10-17 14:35:00,34.69,34.7,34.63,34.65,67100.0,25.2484,25.2557,25.2048,25.2193,67100.0
2011-10-17 14:40:00,34.65,34.69,34.63,34.66,72000.0,25.2193,25.2484,25.2048,25.2266,72000.0
2011-10-17 14:45:00,34.67,34.68,34.62,34.66,75600.0,25.2339,25.2412,25.1975,25.2266,75600.0
2011-10-17 14:50:00,34.66,34.69,34.61,34.68,66900.0,25.2266,25.2484,25.1902,25.2412,66900.0
2011-10-17 14:55:00,34.69,34.77,34.68,34.77,59000.0,25.2484,25.3067,25.2412,25.3067,59000.0
2011-10-17 15:00:00,34.76,34.82,34.75,34.81,61000.0,25.2994,25.3431,25.2921,25.3358,61000.0
2011-10-17 15:05:00,34.81,34.82,34.73,34.73,68700.0,25.3358,25.3431,25.2776,25.2776,68700.0
2011-10-17 15:10:00,34.74,34.79,34.72,34.76,73700.0,25.2848,25.3212,25.2703,25.2994,73700.0
2011-10-17 15:15:00,34.76,34.81,34.75,34.77,56300.0,25.2994,25.3358,25.2921,25.3067,56300.0
2011-10-17 15:20:00,34.77,34.77,34.69,34.72,69600.0,25.3067,25.3067,25.2484,25.2703,69600.0
2011-10-17 15:25:00,34.72,34.74,34.66,34.73,66900.0,25.2703,25.2848,25.2266,25.2776,66900.0
2011-10-17 15:30:00,34.72,34.76,34.64,34.66,96100.0,25.2703,25.2994,25.2121,25.2266,96100.0
2011-10-17 15:35:00,34.67,34.69,34.59,34.6,117700.0,25.2339,25.2484,25.1757,25.1829,117700.0
2011-10-17 15:40:00,34.6,34.79,34.59,34.77,143900.0,25.1829,25.3212,25.1757,25.3067,143900.0
2011-10-17 15:45:00,34.77,34.8,34.65,34.69,271900.0,25.3067,25.3285,25.2193,25.2484,271900.0
2011-10-17 15:50:00,34.7,34.73,34.62,34.65,299200.0,25.2557,25.2776,25.1975,25.2193,299200.0
2011-10-17 15:55:00,34.66,34.67,34.59,34.65,459500.0,25.2266,25.2339,25.1757,25.2193,459500.0
2011-10-18 09:30:00,34.74,34.81,34.7,34.74,116400.0,25.2848,25.3358,25.2557,25.2848,116400.0
2011-10-18 09:35:00,34.74,34.8,34.58,34.75,178200.0,25.2848,25.3285,25.1684,25.2921,178200.0
2011-10-18 09:40:00,34.76,34.8,34.63,34.67,88100.0,25.2994,25.3285,25.2048,25.2339,88100.0
2011-10-18 09:45:00,34.68,34.72,34.5,34.54,114600.0,25.2412,25.2703,25.1102,25.1393,114600.0
2011-10-18 09:50:00,34.55,34.59,34.47,34.5,127600.0,25.1465,25.1757,25.0883,25.1102,127600.0
2011-10-18 09:55:00,34.51,34.55,34.46,34.55,69200.0,25.1174,25.1465,25.081,25.1465,69200.0
2011-10-18 10:00:00,34.53,34.57,34.43,34.43,98200.0,25.132,25.1611,25.0592,25.0592,98200.0
2011-10-18 10:05:00,34.44,34.61,34.43,34.6,126000.0,25.0665,25.1902,25.0592,25.1829,126000.0
2011-10-18 10:10:00,34.59,34.67,34.56,34.58,93000.0,25.1757,25.2339,25.1538,25.1684,93000.0
2011-10-18 10:15:00,34.58,34.64,34.48,34.48,101900.0,25.1684,25.2121,25.0956,25.0956,101900.0
2011-10-18 10:20:00,34.49,34.7,34.49,34.67,95400.0,25.1029,25.2557,25.1029,25.2339,95400.0
2011-10-18 10:25:00,34.68,34.84,34.64,34.82,187000.0,25.2412,25.3576,25.2121,25.3431,187000.0
2011-10-18 10:30:00,34.82,34.9,34.79,34.9,154200.0,25.3431,25.4013,25.3212,25.4013,154200.0
2011-10-18 10:35:00,34.89,34.96,34.84,34.87,161900.0,25.394,25.445,25.3576,25.3795,161900.0
2011-10-18 10:40:00,34.87,35.01,34.87,34.96,161100.0,25.3795,25.4813,25.3795,25.445,161100.0
2011-10-18 10:45:00,34.96,35.06,34.95,35.02,117600.0,25.445,25.5177,25.4377,25.4886,117600.0
2011-10-18 10:50:00,35.02,35.16,35.01,35.13,352000.0,25.4886,25.5905,25.4813,25.5687,352000.0
2011-10-18 10:55:00,35.12,35.13,35.05,35.09,193800.0,25.5614,25.5687,25.5105,25.5396,193800.0
2011-10-18 11:00:00,35.09,35.11,35.05,35.1,185800.0,25.5396,25.5541,25.5105,25.5469,185800.0
2011-10-18 11:05:00,35.1,35.17,35.06,35.15,140000.0,25.5469,25.5978,25.5177,25.5832,140000.0
2011-10-18 11:10:00,35.16,35.24,35.14,35.17,201700.0,25.5905,25.6487,25.576,25.5978,201700.0
2011-10-18 11:15:00,35.17,35.25,35.15,35.25,168700.0,25.5978,25.656,25.5832,25.656,168700.0
2011-10-18 11:20:00,35.25,35.28,35.23,35.24,231700.0,25.656,25.6779,25.6415,25.6487,231700.0
2011-10-18 11:25:00,35.24,35.25,35.09,35.09,127500.0,25.6487,25.656,25.5396,25.5396,127500.0
2011-10-18 11:30:00,35.1,35.19,35.09,35.16,134900.0,25.5469,25.6124,25.5396,25.5905,134900.0
2011-10-18 11:35:00,35.16,35.32,35.16,35.31,128100.0,25.5905,25.707,25.5905,25.6997,128100.0
2011-10-18 11:40:00,35.31,35.39,35.3,35.39,137500.0,25.6997,25.7579,25.6924,25.7579,137500.0
2011-10-18 11:45:00,35.38,35.38,35.32,35.36,69000.0,25.7506,25.7506,25.707,25.7361,69000.0
2011-10-18 11:50:00,35.36,35.41,35.35,35.37,91800.0,25.7361,25.7725,25.7288,25.7434,91800.0
2011-10-18 11:55:00,35.38,35.41,35.37,35.38,94700.0,25.7506,25.7725,25.7434,25.7506,94700.0
2011-10-18 12:00:00,35.39,35.45,35.38,35.45,77000.0,25.7579,25.8016,25.7506,25.8016,77000.0
2011-10-18 12:05:00,35.45,35.48,35.45,35.47,102000.0,25.8016,25.8234,25.8016,25.8161,102000.0
2011-10-18 12:10:00,35.47,35.48,35.42,35.42,94900.0,25.8161,25.8234,25.7798,25.7798,94900.0
2011-10-18 12:15:00,35.42,35.42,35.37,35.38,63900.0,25.7798,25.7798,25.7434,25.7506,63900.0
2011-10-18 12:20:00,35.38,35.41,35.37,35.39,75100.0,25.7506,25.7725,25.7434,25.7579,75100.0
2011-10-18 12:25:00,35.39,35.41,35.36,35.38,85200.0,25.7579,25.7725,25.7361,25.7506,85200.0
2011-10-18 12:30:00,35.39,35.46,35.39,35.46,80500.0,25.7579,25.8089,25.7579,25.8089,80500.0
2011-10-18 12:35:00,35.47,35.57,35.46,35.56,117500.0,25.8161,25.8889,25.8089,25.8817,117500.0
2011-10-18 12:40:00,35.57,35.62,35.56,35.6,141400.0,25.8889,25.9253,25.8817,25.9108,141400.0
2011-10-18 12:45:00,35.6,35.62,35.58,35.58,104000.0,25.9108,25.9253,25.8962,25.8962,104000.0
2011-10-18 12:50:00,35.58,35.59,35.56,35.56,54100.0,25.8962,25.9035,25.8817,25.8817,54100.0
2011-10-18 12:55:00,35.56,35.61,35.56,35.58,125800.0,25.8817,25.918,25.8817,25.8962,125800.0
2011-10-18 13:00:00,35.58,35.61,35.58,35.6,130000.0,25.8962,25.918,25.8962,25.9108,130000.0
2011-10-18 13:05:00,35.6,35.66,35.6,35.65,211000.0,25.9108,25.9544,25.9108,25.9472,211000.0
2011-10-18 13:10:00,35.65,35.65,35.59,35.59,97300.0,25.9472,25.9472,25.9035,25.9035,97300.0
2011-10-18 13:15:00,35.59,35.6,35.57,35.58,61900.0,25.9035,25.9108,25.8889,25.8962,61900.0
2011-10-18 13:20:00,35.58,35.58,35.49,35.5,83000.0,25.8962,25.8962,25.8307,25.838,83000.0
2011-10-18 13:25:00,35.49,35.5,35.45,35.49,106600.0,25.8307,25.838,25.8016,25.8307,106600.0
2011-10-18 13:30:00,35.5,35.5,35.48,35.48,48800.0,25.838,25.838,25.8234,25.8234,48800.0
2011-10-18 13:35:00,35.48,35.52,35.48,35.51,120800.0,25.8234,25.8525,25.8234,25.8453,120800.0
2011-10-18 13:40:00,35.51,35.58,35.51,35.58,255500.0,25.8453,25.8962,25.8453,25.8962,255500.0
2011-10-18 13:45:00,35.57,35.59,35.54,35.59,131300.0,25.8889,25.9035,25.8671,25.9035,131300.0
2011-10-18 13:50:00,35.59,35.67,35.58,35.62,128200.0,25.9035,25.9617,25.8962,25.9253,128200.0
2011-10-18 13:55:00,35.62,35.63,35.58,35.62,60400.0,25.9253,25.9326,25.8962,25.9253,60400.0
2011-10-18 14:00:00,35.62,35.63,35.58,35.63,91800.0,25.9253,25.9326,25.8962,25.9326,91800.0
2011-10-18 14:05:00,35.63,35.66,35.62,35.66,121300.0,25.9326,25.9544,25.9253,25.9544,121300.0
2011-10-18 14:10:00,35.65,35.74,35.65,35.73,119900.0,25.9472,26.0127,25.9472,26.0054,119900.0
2011-10-18 14:15:00,35.74,35.77,35.71,35.75,139500.0,26.0127,26.0345,25.9908,26.0199,139500.0
2011-10-18 14:20:00,35.76,35.81,35.72,35.76,195200.0,26.0272,26.0636,25.9981,26.0272,195200.0
2011-10-18 14:25:00,35.75,35.82,35.75,35.76,126100.0,26.0199,26.0709,26.0199,26.0272,126100.0
2011-10-18 14:30:00,35.76,35.84,35.76,35.81,126100.0,26.0272,26.0854,26.0272,26.0636,126100.0
2011-10-18 14:35:00,35.81,35.81,35.69,35.69,126600.0,26.0636,26.0636,25.9763,25.9763,126600.0
2011-10-18 14:40:00,35.69,35.71,35.66,35.68,137600.0,25.9763,25.9908,25.9544,25.969,137600.0
2011-10-18 14:45:00,35.68,35.77,35.68,35.75,116900.0,25.969,26.0345,25.969,26.0199,116900.0
2011-10-18 14:50:00,35.75,35.83,35.75,35.76,172900.0,26.0199,26.0782,26.0199,26.0272,172900.0
2011-10-18 14:55:00,35.76,35.82,35.76,35.79,159600.0,26.0272,26.0709,26.0272,26.0491,159600.0
2011-10-18 15:00:00,35.79,35.96,35.79,35.94,226200.0,26.0491,26.1728,26.0491,26.1582,226200.0
2011-10-18 15:05:00,35.95,36.04,35.94,36.0,381500.0,26.1655,26.231,26.1582,26.2019,381500.0
2011-10-18 15:10:00,35.99,36.19,35.99,36.1,527700.0,26.1946,26.3402,26.1946,26.2747,527700.0
2011-10-18 15:15:00,36.1,36.18,35.99,35.99,369400.0,26.2747,26.3329,26.1946,26.1946,369400.0
2011-10-18 15:20:00,36.0,36.05,35.92,35.94,506700.0,26.2019,26.2383,26.1437,26.1582,506700.0
2011-10-18 15:25:00,35.93,35.98,35.88,35.89,315300.0,26.151,26.1873,26.1146,26.1218,315300.0
2011-10-18 15:30:00,35.89,35.97,35.82,35.84,379900.0,26.1218,26.1801,26.0709,26.0854,379900.0
2011-10-18 15:35:00,35.83,35.98,35.83,35.88,349200.0,26.0782,26.1873,26.0782,26.1146,349200.0
2011-10-18 15:40:00,35.88,36.02,35.84,36.02,402600.0,26.1146,26.2165,26.0854,26.2165,402600.0
2011-10-18 15:45:00,36.02,36.08,35.96,36.04,418300.0,26.2165,26.2601,26.1728,26.231,418300.0
2011-10-18 15:50:00,36.04,36.2,36.03,36.16,550100.0,26.231,26.3475,26.2237,26.3184,550100.0
2011-10-18 15:55:00,36.15,36.16,35.89,35.94,1274500.0,26.3111,26.3184,26.1218,26.1582,1274500.0
2011-10-19 09:30:00,35.76,36.0,35.76,35.98,229100.0,26.0272,26.2019,26.0272,26.1873,229100.0
2011-10-19 09:35:00,35.98,36.02,35.93,35.99,191600.0,26.1873,26.2165,26.151,26.1946,191600.0
2011-10-19 09:40:00,35.98,36.0,35.96,35.96,124400.0,26.1873,26.2019,26.1728,26.1728,124400.0
2011-10-19 09:45:00,35.95,35.97,35.8,35.83,179400.0,26.1655,26.1801,26.0563,26.0782,179400.0
2011-10-19 09:50:00,35.84,35.91,35.65,35.65,176000.0,26.0854,26.1364,25.9472,25.9472,176000.0
2011-10-19 09:55:00,35.65,35.73,35.65,35.69,201000.0,25.9472,26.0054,25.9472,25.9763,201000.0
2011-10-19 10:00:00,35.69,35.7,35.58,35.64,152300.0,25.9763,25.9836,25.8962,25.9399,152300.0
2011-10-19 10:05:00,35.64,35.72,35.6,35.66,99300.0,25.9399,25.9981,25.9108,25.9544,99300.0
2011-10-19 10:10:00,35.66,35.72,35.63,35.66,127200.0,25.9544,25.9981,25.9326,25.9544,127200.0
2011-10-19 10:15:00,35.66,35.71,35.61,35.68,133800.0,25.9544,25.9908,25.918,25.969,133800.0
2011-10-19 10:20:00,35.68,35.73,35.62,35.69,85000.0,25.969,26.0054,25.9253,25.9763,85000.0
2011-10-19 10:25:00,35.69,35.79,35.69,35.75,103900.0,25.9763,26.0491,25.9763,26.0199,103900.0
2011-10-19 10:30:00,35.75,35.77,35.7,35.73,121700.0,26.0199,26.0345,25.9836,26.0054,121700.0
2011-10-19 10:35:00,35.71,35.74,35.65,35.67,102500.0,25.9908,26.0127,25.9472,25.9617,102500.0
2011-10-19 10:40:00,35.68,35.79,35.68,35.71,111900.0,25.969,26.0491,25.969,25.9908,111900.0
2011-10-19 10:45:00,35.71,35.76,35.69,35.71,130800.0,25.9908,26.0272,25.9763,25.9908,130800.0
2011-10-19 10:50:00,35.71,35.79,35.7,35.78,103800.0,25.9908,26.0491,25.9836,26.0418,103800.0
2011-10-19 10:55:00,35.78,35.8,35.71,35.72,117300.0,26.0418,26.0563,25.9908,25.9981,117300.0
2011-10-19 11:00:00,35.73,35.74,35.66,35.66,92300.0,26.0054,26.0127,25.9544,25.9544,92300.0
2011-10-19 11:05:00,35.66,35.69,35.64,35.69,160100.0,25.9544,25.9763,25.9399,25.9763,160100.0
2011-10-19 11:10:00,35.69,35.69,35.53,35.53,137400.0,25.9763,25.9763,25.8598,25.8598,137400.0
2011-10-19 11:15:00,35.54,35.59,35.48,35.51,108600.0,25.8671,25.9035,25.8234,25.8453,108600.0
2011-10-19 11:20:00,35.52,35.61,35.51,35.59,68900.0,25.8525,25.918,25.8453,25.9035,68900.0
2011-10-19 11:25:00,35.59,35.69,35.58,35.67,62600.0,25.9035,25.9763,25.8962,25.9617,62600.0
2011-10-19 11:30:00,35.67,35.76,35.67,35.72,148000.0,25.9617,26.0272,25.9617,25.9981,148000.0
2011-10-19 11:35:00,35.72,35.78,35.72,35.77,82600.0,25.9981,26.0418,25.9981,26.0345,82600.0
2011-10-19 11:40:00,35.77,35.77,35.69,35.73,73200.0,26.0345,26.0345,25.9763,26.0054,73200.0
2011-10-19 11:45:00,35.74,35.74,35.64,35.64,103500.0,26.0127,26.0127,25.9399,25.9399,103500.0
2011-10-19 11:50:00,35.64,35.66,35.61,35.62,56800.0,25.9399,25.9544,25.918,25.9253,56800.0
2011-10-19 11:55:00,35.61,35.62,35.58,35.58,101700.0,25.918,25.9253,25.8962,25.8962,101700.0
2011-10-19 12:00:00,35.59,35.63,35.57,35.61,67900.0,25.9035,25.9326,25.8889,25.918,67900.0
2011-10-19 12:05:00,35.61,35.63,35.56,35.56,138800.0,25.918,25.9326,25.8817,25.8817,138800.0
2011-10-19 12:10:00,35.57,35.6,35.52,35.59,55300.0,25.8889,25.9108,25.8525,25.9035,55300.0
2011-10-19 12:15:00,35.58,35.67,35.58,35.66,65600.0,25.8962,25.9617,25.8962,25.9544,65600.0
2011-10-19 12:20:00,35.67,35.74,35.65,35.74,46700.0,25.9617,26.0127,25.9472,26.0127,46700.0
2011-10-19 12:25:00,35.74,35.76,35.72,35.76,65000.0,26.0127,26.0272,25.9981,26.0272,65000.0
2011-10-19 12:30:00,35.76,35.77,35.7,35.71,37400.0,26.0272,26.0345,25.9836,25.9908,37400.0
2011-10-19 12:35:00,35.71,35.8,35.71,35.78,56600.0,25.9908,26.0563,25.9908,26.0418,56600.0
2011-10-19 12:40:00,35.78,35.79,35.71,35.74,32600.0,26.0418,26.0491,25.9908,26.0127,32600.0
2011-10-19 12:45:00,35.75,35.78,35.72,35.73,45700.0,26.0199,26.0418,25.9981,26.0054,45700.0
2011-10-19 12:50:00,35.73,35.8,35.72,35.78,59900.0,26.0054,26.0563,25.9981,26.0418,59900.0
2011-10-19 12:55:00,35.78,35.81,35.77,35.77,77600.0,26.0418,26.0636,26.0345,26.0345,77600.0
2011-10-19 13:00:00,35.77,35.8,35.76,35.79,43000.0,26.0345,26.0563,26.0272,26.0491,43000.0
2011-10-19 13:05:00,35.8,35.82,35.76,35.82,64800.0,26.0563,26.0709,26.0272,26.0709,64800.0
2011-10-19 13:10:00,35.82,35.83,35.78,35.81,42400.0,26.0709,26.0782,26.0418,26.0636,42400.0
2011-10-19 13:15:00,35.8,35.8,35.75,35.76,84200.0,26.0563,26.0563,26.0199,26.0272,84200.0
2011-10-19 13:20:00,35.75,35.76,35.7,35.73,78300.0,26.0199,26.0272,25.9836,26.0054,78300.0
2011-10-19 13:25:00,35.73,35.76,35.68,35.68,62900.0,26.0054,26.0272,25.969,25.969,62900.0
2011-10-19 13:30:00,35.67,35.72,35.66,35.72,108700.0,25.9617,25.9981,25.9544,25.9981,108700.0
2011-10-19 13:35:00,35.72,35.72,35.64,35.64,44200.0,25.9981,25.9981,25.9399,25.9399,44200.0
2011-10-19 13:40:00,35.65,35.67,35.62,35.64,77900.0,25.9472,25.9617,25.9253,25.9399,77900.0
2011-10-19 13:45:00,35.63,35.64,35.59,35.61,68600.0,25.9326,25.9399,25.9035,25.918,68600.0
2011-10-19 13:50:00,35.61,35.62,35.58,35.59,47600.0,25.918,25.9253,25.8962,25.9035,47600.0
2011-10-19 13:55:00,35.59,35.61,35.56,35.6,47800.0,25.9035,25.918,25.8817,25.9108,47800.0
2011-10-19 14:00:00,35.6,35.68,35.6,35.63,117500.0,25.9108,25.969,25.9108,25.9326,117500.0
2011-10-19 14:05:00,35.64,35.64,35.45,35.52,213200.0,25.9399,25.9399,25.8016,25.8525,213200.0
2011-10-19 14:10:00,35.52,35.56,35.46,35.47,109800.0,25.8525,25.8817,25.8089,25.8161,109800.0
2011-10-19 14:15:00,35.46,35.53,35.44,35.49,114400.0,25.8089,25.8598,25.7943,25.8307,114400.0
2011-10-19 14:20:00,35.48,35.52,35.4,35.42,137100.0,25.8234,25.8525,25.7652,25.7798,137100.0
2011-10-19 14:25:00,35.42,35.42,35.38,35.38,106000.0,25.7798,25.7798,25.7506,25.7506,106000.0
2011-10-19 14:30:00,35.39,35.4,35.32,35.38,151600.0,25.7579,25.7652,25.707,25.7506,151600.0
2011-10-19 14:35:00,35.38,35.45,35.37,35.43,103600.0,25.7506,25.8016,25.7434,25.787,103600.0
2011-10-19 14:40:00,35.43,35.47,35.38,35.44,116700.0,25.787,25.8161,25.7506,25.7943,116700.0
2011-10-19 14:45:00,35.44,35.53,35.43,35.49,118700.0,25.7943,25.8598,25.787,25.8307,118700.0
2011-10-19 14:50:00,35.48,35.48,35.4,35.42,161100.0,25.8234,25.8234,25.7652,25.7798,161100.0
2011-10-19 14:55:00,35.41,35.42,35.37,35.39,114200.0,25.7725,25.7798,25.7434,25.7579,114200.0
2011-10-19 15:00:00,35.39,35.4,35.32,35.33,135500.0,25.7579,25.7652,25.707,25.7143,135500.0
2011-10-19 15:05:00,35.32,35.42,35.3,35.4,166400.0,25.707,25.7798,25.6924,25.7652,166400.0
2011-10-19 15:10:00,35.39,35.41,35.32,35.35,171500.0,25.7579,25.7725,25.707,25.7288,171500.0
2011-10-19 15:15:00,35.35,35.43,35.35,35.4,121700.0,25.7288,25.787,25.7288,25.7652,121700.0
2011-10-19 15:20:00,35.4,35.44,35.37,35.43,163100.0,25.7652,25.7943,25.7434,25.787,163100.0
2011-10-19 15:25:00,35.43,35.45,35.35,35.36,177200.0,25.787,25.8016,25.7288,25.7361,177200.0
2011-10-19 15:30:00,35.36,35.47,35.35,35.45,113100.0,25.7361,25.8161,25.7288,25.8016,113100.0
2011-10-19 15:35:00,35.46,35.46,35.36,35.38,141000.0,25.8089,25.8089,25.7361,25.7506,141000.0
2011-10-19 15:40:00,35.39,35.45,35.29,35.4,209100.0,25.7579,25.8016,25.6851,25.7652,209100.0
2011-10-19 15:45:00,35.39,35.49,35.34,35.48,309300.0,25.7579,25.8307,25.7215,25.8234,309300.0
2011-10-19 15:50:00,35.47,35.48,35.36,35.41,281800.0,25.8161,25.8234,25.7361,25.7725,281800.0
2011-10-19 15:55:00,35.42,35.44,35.36,35.41,454900.0,25.7798,25.7943,25.7361,25.7725,454900.0
2011-10-20 09:30:00,35.68,35.7,35.56,35.69,104300.0,25.969,25.9836,25.8817,25.9763,104300.0
2011-10-20 09:35:00,35.69,35.74,35.61,35.72,97900.0,25.9763,26.0127,25.918,25.9981,97900.0
2011-10-20 09:40:00,35.71,35.79,35.67,35.71,93400.0,25.9908,26.0491,25.9617,25.9908,93400.0
2011-10-20 09:45:00,35.72,35.82,35.69,35.72,117500.0,25.9981,26.0709,25.9763,25.9981,117500.0
2011-10-20 09:50:00,35.72,35.75,35.5,35.51,115600.0,25.9981,26.0199,25.838,25.8453,115600.0
2011-10-20 09:55:00,35.5,35.59,35.48,35.56,79800.0,25.838,25.9035,25.8234,25.8817,79800.0
2011-10-20 10:00:00,35.56,35.78,35.56,35.64,206200.0,25.8817,26.0418,25.8817,25.9399,206200.0
2011-10-20 10:05:00,35.64,35.65,35.53,35.63,101900.0,25.9399,25.9472,25.8598,25.9326,101900.0
2011-10-20 10:10:00,35.63,35.64,35.54,35.56,353700.0,25.9326,25.9399,25.8671,25.8817,353700.0
2011-10-20 10:15:00,35.57,35.62,35.54,35.59,146600.0,25.8889,25.9253,25.8671,25.9035,146600.0
2011-10-20 10:20:00,35.59,35.64,35.53,35.54,181000.0,25.9035,25.9399,25.8598,25.8671,181000.0
2011-10-20 10:25:00,35.54,35.55,35.43,35.52,101800.0,25.8671,25.8744,25.787,25.8525,101800.0
2011-10-20 10:30:00,35.52,35.57,35.48,35.54,93400.0,25.8525,25.8889,25.8234,25.8671,93400.0
2011-10-20 10:35:00,35.53,35.53,35.46,35.52,156000.0,25.8598,25.8598,25.8089,25.8525,156000.0
2011-10-20 10:40:00,35.53,35.6,35.51,35.56,106500.0,25.8598,25.9108,25.8453,25.8817,106500.0
2011-10-20 10:45:00,35.57,35.59,35.45,35.45,98000.0,25.8889,25.9035,25.8016,25.8016,98000.0
2011-10-20 10:50:00,35.45,35.5,35.43,35.48,56100.0,25.8016,25.838,25.787,25.8234,56100.0
2011-10-20 10:55:00,35.47,35.47,35.36,35.36,78500.0,25.8161,25.8161,25.7361,25.7361,78500.0
2011-10-20 11:00:00,35.36,35.36,35.28,35.3,114500.0,25.7361,25.7361,25.6779,25.6924,114500.0
2011-10-20 11:05:00,35.3,35.33,35.27,35.3,70200.0,25.6924,25.7143,25.6706,25.6924,70200.0
2011-10-20 11:10:00,35.29,35.32,35.26,35.31,59000.0,25.6851,25.707,25.6633,25.6997,59000.0
2011-10-20 11:15:00,35.31,35.31,35.25,35.29,80200.0,25.6997,25.6997,25.656,25.6851,80200.0
2011-10-20 11:20:00,35.29,35.34,35.26,35.28,77800.0,25.6851,25.7215,25.6633,25.6779,77800.0
2011-10-20 11:25:00,35.27,35.36,35.25,35.34,48500.0,25.6706,25.7361,25.656,25.7215,48500.0
2011-10-20 11:30:00,35.35,35.36,35.27,35.31,64900.0,25.7288,25.7361,25.6706,25.6997,64900.0
2011-10-20 11:35:00,35.31,35.41,35.31,35.37,92800.0,25.6997,25.7725,25.6997,25.7434,92800.0
2011-10-20 11:40:00,35.36,35.41,35.33,35.35,52700.0,25.7361,25.7725,25.7143,25.7288,52700.0
2011-10-20 11:45:00,35.37,35.4,35.31,35.36,43000.0,25.7434,25.7652,25.6997,25.7361,43000.0
2011-10-20 11:50:00,35.35,35.35,35.29,35.31,56300.0,25.7288,25.7288,25.6851,25.6997,56300.0
2011-10-20 11:55:00,35.32,35.33,35.23,35.27,66500.0,25.707,25.7143,25.6415,25.6706,66500.0
2011-10-20 12:00:00,35.28,35.32,35.24,35.31,58500.0,25.6779,25.707,25.6487,25.6997,58500.0
2011-10-20 12:05:00,35.3,35.35,35.26,35.28,102000.0,25.6924,25.7288,25.6633,25.6779,102000.0
2011-10-20 12:10:00,35.27,35.29,35.23,35.25,63700.0,25.6706,25.6851,25.6415,25.656,63700.0
2011-10-20 12:15:00,35.25,35.27,35.16,35.16,72200.0,25.656,25.6706,25.5905,25.5905,72200.0
2011-10-20 12:20:00,35.16,35.28,35.16,35.26,61900.0,25.5905,25.6779,25.5905,25.6633,61900.0
2011-10-20 12:25:00,35.26,35.31,35.26,35.3,45100.0,25.6633,25.6997,25.6633,25.6924,45100.0
2011-10-20 12:30:00,35.3,35.38,35.29,35.34,74600.0,25.6924,25.7506,25.6851,25.7215,74600.0
2011-10-20 12:35:00,35.33,35.34,35.28,35.3,102500.0,25.7143,25.7215,25.6779,25.6924,102500.0
2011-10-20 12:40:00,35.3,35.33,35.28,35.32,53700.0,25.6924,25.7143,25.6779,25.707,53700.0
2011-10-20 12:45:00,35.31,35.35,35.28,35.29,39000.0,25.6997,25.7288,25.6779,25.6851,39000.0
2011-10-20 12:50:00,35.28,35.32,35.27,35.3,37200.0,25.6779,25.707,25.6706,25.6924,37200.0
2011-10-20 12:55:00,35.3,35.46,35.28,35.45,139000.0,25.6924,25.8089,25.6779,25.8016,139000.0
2011-10-20 13:00:00,35.46,35.52,35.42,35.44,139200.0,25.8089,25.8525,25.7798,25.7943,139200.0
2011-10-20 13:05:00,35.45,35.53,35.43,35.45,99200.0,25.8016,25.8598,25.787,25.8016,99200.0
2011-10-20 13:10:00,35.45,35.51,35.44,35.45,109600.0,25.8016,25.8453,25.7943,25.8016,109600.0
2011-10-20 13:15:00,35.44,35.58,35.43,35.56,174200.0,25.7943,25.8962,25.787,25.8817,174200.0
2011-10-20 13:20:00,35.55,35.63,35.51,35.6,99100.0,25.8744,25.9326,25.8453,25.9108,99100.0
2011-10-20 13:25:00,35.6,35.68,35.58,35.58,78700.0,25.9108,25.969,25.8962,25.8962,78700.0
2011-10-20 13:30:00,35.58,35.64,35.57,35.57,85900.0,25.8962,25.9399,25.8889,25.8889,85900.0
2011-10-20 13:35:00,35.57,35.61,35.57,35.59,82600.0,25.8889,25.918,25.8889,25.9035,82600.0
2011-10-20 13:40:00,35.59,35.62,35.55,35.56,93500.0,25.9035,25.9253,25.8744,25.8817,93500.0
2011-10-20 13:45:00,35.56,35.69,35.56,35.6,169800.0,25.8817,25.9763,25.8817,25.9108,169800.0
2011-10-20 13:50:00,35.6,35.67,35.59,35.65,92700.0,25.9108,25.9617,25.9035,25.9472,92700.0
2011-10-20 13:55:00,35.66,35.66,35.54,35.54,80700.0,25.9544,25.9544,25.8671,25.8671,80700.0
2011-10-20 14:00:00,35.54,35.61,35.49,35.54,76000.0,25.8671,25.918,25.8307,25.8671,76000.0
2011-10-20 14:05:00,35.53,35.55,35.47,35.47,66900.0,25.8598,25.8744,25.8161,25.8161,66900.0
2011-10-20 14:10:00,35.47,35.5,35.45,35.47,87600.0,25.8161,25.838,25.8016,25.8161,87600.0
2011-10-20 14:15:00,35.47,35.54,35.47,35.52,49900.0,25.8161,25.8671,25.8161,25.8525,49900.0
2011-10-20 14:20:00,35.51,35.59,35.5,35.58,47300.0,25.8453,25.9035,25.838,25.8962,47300.0
2011-10-20 14:25:00,35.58,35.62,35.55,35.57,64900.0,25.8962,25.9253,25.8744,25.8889,64900.0
2011-10-20 14:30:00,35.57,35.61,35.52,35.58,44000.0,25.8889,25.918,25.8525,25.8962,44000.0
2011-10-20 14:35:00,35.58,35.71,35.55,35.7,81900.0,25.8962,25.9908,25.8744,25.9836,81900.0
2011-10-20 14:40:00,35.69,35.75,35.68,35.7,58600.0,25.9763,26.0199,25.969,25.9836,58600.0
2011-10-20 14:45:00,35.7,35.73,35.66,35.72,92500.0,25.9836,26.0054,25.9544,25.9981,92500.0
2011-10-20 14:50:00,35.71,35.8,35.69,35.79,140300.0,25.9908,26.0563,25.9763,26.0491,140300.0
2011-10-20 14:55:00,35.8,35.82,35.72,35.74,72700.0,26.0563,26.0709,25.9981,26.0127,72700.0
2011-10-20 15:00:00,35.74,35.76,35.68,35.69,102400.0,26.0127,26.0272,25.969,25.9763,102400.0
2011-10-20 15:05:00,35.68,35.73,35.66,35.7,102100.0,25.969,26.0054,25.9544,25.9836,102100.0
2011-10-20 15:10:00,35.7,35.74,35.65,35.74,70900.0,25.9836,26.0127,25.9472,26.0127,70900.0
2011-10-20 15:15:00,35.74,35.75,35.68,35.75,53000.0,26.0127,26.0199,25.969,26.0199,53000.0
2011-10-20 15:20:00,35.75,35.76,35.65,35.67,121900.0,26.0199,26.0272,25.9472,25.9617,121900.0
2011-10-20 15:25:00,35.67,35.68,35.61,35.66,140400.0,25.9617,25.969,25.918,25.9544,140400.0
2011-10-20 15:30:00,35.65,35.7,35.61,35.7,166000.0,25.9472,25.9836,25.918,25.9836,166000.0
2011-10-20 15:35:00,35.7,35.74,35.64,35.67,184700.0,25.9836,26.0127,25.9399,25.9617,184700.0
2011-10-20 15:40:00,35.67,35.8,35.66,35.77,291400.0,25.9617,26.0563,25.9544,26.0345,291400.0
2011-10-20 15:45:00,35.78,35.84,35.77,35.84,239400.0,26.0418,26.0854,26.0345,26.0854,239400.0
2011-10-20 15:50:00,35.84,35.85,35.75,35.77,277400.0,26.0854,26.0927,26.0199,26.0345,277400.0
2011-10-20 15:55:00,35.77,35.77,35.71,35.73,576400.0,26.0345,26.0345,25.9908,26.0054,576400.0
2011-10-21 09:30:00,36.15,36.17,35.99,36.1,1665100.0,26.3111,26.3256,26.1946,26.2747,1665100.0
2011-10-21 09:35:00,36.1,36.11,36.03,36.1,210800.0,26.2747,26.282,26.2237,26.2747,210800.0
2011-10-21 09:40:00,36.1,36.33,36.1,36.3,124100.0,26.2747,26.4421,26.2747,26.4202,124100.0
2011-10-21 09:45:00,36.3,36.42,36.28,36.42,125100.0,26.4202,26.5076,26.4057,26.5076,125100.0
2011-10-21 09:50:00,36.42,36.5,36.41,36.47,276300.0,26.5076,26.5658,26.5003,26.544,276300.0
2011-10-21 09:55:00,36.48,36.51,36.4,36.42,181900.0,26.5513,26.5731,26.493,26.5076,181900.0
2011-10-21 10:00:00,36.42,36.46,36.4,36.45,95800.0,26.5076,26.5367,26.493,26.5294,95800.0
2011-10-21 10:05:00,36.45,36.5,36.44,36.47,107500.0,26.5294,26.5658,26.5221,26.544,107500.0
2011-10-21 10:10:00,36.46,36.5,36.41,36.49,154400.0,26.5367,26.5658,26.5003,26.5585,154400.0
2011-10-21 10:15:00,36.49,36.59,36.44,36.58,312000.0,26.5585,26.6313,26.5221,26.624,312000.0
2011-10-21 10:20:00,36.57,36.61,36.5,36.54,322900.0,26.6168,26.6459,26.5658,26.5949,322900.0
2011-10-21 10:25:00,36.54,36.56,36.43,36.51,207800.0,26.5949,26.6095,26.5149,26.5731,207800.0
2011-10-21 10:30:00,36.51,36.55,36.33,36.34,264500.0,26.5731,26.6022,26.4421,26.4494,264500.0
2011-10-21 10:35:00,36.34,36.41,36.32,36.38,197900.0,26.4494,26.5003,26.4348,26.4785,197900.0
2011-10-21 10:40:00,36.38,36.42,36.35,36.35,173900.0,26.4785,26.5076,26.4566,26.4566,173900.0
2011-10-21 10:45:00,36.35,36.43,36.31,36.43,183800.0,26.4566,26.5149,26.4275,26.5149,183800.0
2011-10-21 10:50:00,36.42,36.42,36.34,36.37,163900.0,26.5076,26.5076,26.4494,26.4712,163900.0
2011-10-21 10:55:00,36.38,36.45,36.36,36.44,123900.0,26.4785,26.5294,26.4639,26.5221,123900.0
2011-10-21 11:00:00,36.44,36.45,36.34,36.36,136000.0,26.5221,26.5294,26.4494,26.4639,136000.0
2011-10-21 11:05:00,36.37,36.41,36.3,36.31,112800.0,26.4712,26.5003,26.4202,26.4275,112800.0
2011-10-21 11:10:00,36.31,36.37,36.31,36.37,83600.0,26.4275,26.4712,26.4275,26.4712,83600.0
2011-10-21 11:15:00,36.37,36.42,36.35,36.35,77200.0,26.4712,26.5076,26.4566,26.4566,77200.0
2011-10-21 11:20:00,36.34,36.42,36.33,36.42,61600.0,26.4494,26.5076,26.4421,26.5076,61600.0
2011-10-21 11:25:00,36.41,36.46,36.4,36.46,54800.0,26.5003,26.5367,26.493,26.5367,54800.0
2011-10-21 11:30:00,36.45,36.46,36.43,36.44,63400.0,26.5294,26.5367,26.5149,26.5221,63400.0
2011-10-21 11:35:00,36.44,36.48,36.43,36.44,50700.0,26.5221,26.5513,26.5149,26.5221,50700.0
2011-10-21 11:40:00,36.44,36.5,36.43,36.48,113200.0,26.5221,26.5658,26.5149,26.5513,113200.0
2011-10-21 11:45:00,36.49,36.5,36.48,36.49,65100.0,26.5585,26.5658,26.5513,26.5585,65100.0
2011-10-21 11:50:00,36.49,36.51,36.48,36.48,128400.0,26.5585,26.5731,26.5513,26.5513,128400.0
2011-10-21 11:55:00,36.49,36.5,36.48,36.49,77700.0,26.5585,26.5658,26.5513,26.5585,77700.0
2011-10-21 12:00:00,36.5,36.5,36.46,36.46,66700.0,26.5658,26.5658,26.5367,26.5367,66700.0
2011-10-21 12:05:00,36.47,36.48,36.4,36.4,86000.0,26.544,26.5513,26.493,26.493,86000.0
2011-10-21 12:10:00,36.4,36.44,36.39,36.43,65200.0,26.493,26.5221,26.4858,26.5149,65200.0
2011-10-21 12:15:00,36.43,36.45,36.4,36.41,83700.0,26.5149,26.5294,26.493,26.5003,83700.0
2011-10-21 12:20:00,36.4,36.44,36.38,36.43,36100.0,26.493,26.5221,26.4785,26.5149,36100.0
2011-10-21 12:25:00,36.44,36.49,36.43,36.48,60600.0,26.5221,26.5585,26.5149,26.5513,60600.0
2011-10-21 12:30:00,36.48,36.48,36.38,36.39,89600.0,26.5513,26.5513,26.4785,26.4858,89600.0
2011-10-21 12:35:00,36.38,36.39,36.27,36.3,143100.0,26.4785,26.4858,26.3984,26.4202,143100.0
2011-10-21 12:40:00,36.31,36.35,36.3,36.34,66900.0,26.4275,26.4566,26.4202,26.4494,66900.0
2011-10-21 12:45:00,36.35,36.38,36.29,36.29,179800.0,26.4566,26.4785,26.413,26.413,179800.0
2011-10-21 12:50:00,36.29,36.37,36.25,36.37,148500.0,26.413,26.4712,26.3839,26.4712,148500.0
2011-10-21 12:55:00,36.37,36.4,36.36,36.39,56900.0,26.4712,26.493,26.4639,26.4858,56900.0
2011-10-21 13:00:00,36.39,36.4,36.34,36.36,97800.0,26.4858,26.493,26.4494,26.4639,97800.0
2011-10-21 13:05:00,36.36,36.38,36.28,36.28,229000.0,26.4639,26.4785,26.4057,26.4057,229000.0
2011-10-21 13:10:00,36.28,36.32,36.26,36.31,166800.0,26.4057,26.4348,26.3911,26.4275,166800.0
2011-10-21 13:15:00,36.32,36.35,36.31,36.34,92200.0,26.4348,26.4566,26.4275,26.4494,92200.0
2011-10-21 13:20:00,36.33,36.37,36.32,36.35,81500.0,26.4421,26.4712,26.4348,26.4566,81500.0
2011-10-21 13:25:00,36.35,36.36,36.29,36.29,109600.0,26.4566,26.4639,26.413,26.413,109600.0
2011-10-21 13:30:00,36.29,36.34,36.27,36.33,125200.0,26.413,26.4494,26.3984,26.4421,125200.0
2011-10-21 13:35:00,36.33,36.38,36.3,36.36,93000.0,26.4421,26.4785,26.4202,26.4639,93000.0
2011-10-21 13:40:00,36.36,36.4,36.31,36.35,167100.0,26.4639,26.493,26.4275,26.4566,167100.0
2011-10-21 13:45:00,36.36,36.42,36.34,36.37,170000.0,26.4639,26.5076,26.4494,26.4712,170000.0
2011-10-21 13:50:00,36.36,36.4,36.33,36.39,135600.0,26.4639,26.493,26.4421,26.4858,135600.0
2011-10-21 13:55:00,36.39,36.44,36.36,36.38,54700.0,26.4858,26.5221,26.4639,26.4785,54700.0
2011-10-21 14:00:00,36.39,36.48,36.36,36.45,128400.0,26.4858,26.5513,26.4639,26.5294,128400.0
2011-10-21 14:05:00,36.46,36.51,36.43,36.5,110600.0,26.5367,26.5731,26.5149,26.5658,110600.0
2011-10-21 14:10:00,36.49,36.55,36.45,36.52,87600.0,26.5585,26.6022,26.5294,26.5804,87600.0
2011-10-21 14:15:00,36.53,36.55,36.49,36.54,87900.0,26.5876,26.6022,26.5585,26.5949,87900.0
2011-10-21 14:20:00,36.52,36.58,36.52,36.57,110600.0,26.5804,26.624,26.5804,26.6168,110600.0
2011-10-21 14:25:00,36.57,36.6,36.53,36.54,99500.0,26.6168,26.6386,26.5876,26.5949,99500.0
2011-10-21 14:30:00,36.53,36.57,36.48,36.49,109800.0,26.5876,26.6168,26.5513,26.5585,109800.0
2011-10-21 14:35:00,36.49,36.51,36.47,36.48,83000.0,26.5585,26.5731,26.544,26.5513,83000.0
2011-10-21 14:40:00,36.47,36.54,36.44,36.51,185100.0,26.544,26.5949,26.5221,26.5731,185100.0
2011-10-21 14:45:00,36.52,36.57,36.52,36.54,55500.0,26.5804,26.6168,26.5804,26.5949,55500.0
2011-10-21 14:50:00,36.54,36.58,36.53,36.56,121800.0,26.5949,26.624,26.5876,26.6095,121800.0
2011-10-21 14:55:00,36.56,36.6,36.53,36.6,133000.0,26.6095,26.6386,26.5876,26.6386,133000.0
2011-10-21 15:00:00,36.59,36.65,36.58,36.64,152300.0,26.6313,26.675,26.624,26.6677,152300.0
2011-10-21 15:05:00,36.64,36.67,36.63,36.65,112800.0,26.6677,26.6895,26.6604,26.675,112800.0
2011-10-21 15:10:00,36.66,36.77,36.66,36.73,315300.0,26.6823,26.7623,26.6823,26.7332,315300.0
2011-10-21 15:15:00,36.72,36.74,36.68,36.72,136900.0,26.7259,26.7405,26.6968,26.7259,136900.0
2011-10-21 15:20:00,36.71,36.76,36.7,36.74,303200.0,26.7187,26.7551,26.7114,26.7405,303200.0
2011-10-21 15:25:00,36.75,36.75,36.7,36.7,150800.0,26.7478,26.7478,26.7114,26.7114,150800.0
2011-10-21 15:30:00,36.71,36.72,36.66,36.66,120900.0,26.7187,26.7259,26.6823,26.6823,120900.0
2011-10-21 15:35:00,36.66,36.7,36.65,36.68,157700.0,26.6823,26.7114,26.675,26.6968,157700.0
2011-10-21 15:40:00,36.68,36.71,36.66,36.7,282600.0,26.6968,26.7187,26.6823,26.7114,282600.0
2011-10-21 15:45:00,36.69,36.76,36.68,36.75,352400.0,26.7041,26.7551,26.6968,26.7478,352400.0
2011-10-21 15:50:00,36.75,36.85,36.74,36.84,395800.0,26.7478,26.8206,26.7405,26.8133,395800.0
2011-10-21 15:55:00,36.84,36.86,36.77,36.84,770300.0,26.8133,26.8278,26.7623,26.8133,770300.0
2011-10-24 09:30:00,37.12,37.18,37.03,37.18,288700.0,27.0171,27.0607,26.9516,27.0607,288700.0
2011-10-24 09:35:00,37.18,37.18,37.1,37.1,139000.0,27.0607,27.0607,27.0025,27.0025,139000.0
2011-10-24 09:40:00,37.1,37.15,37.04,37.08,139300.0,27.0025,27.0389,26.9588,26.988,139300.0
2011-10-24 09:45:00,37.08,37.28,37.08,37.28,292300.0,26.988,27.1335,26.988,27.1335,292300.0
2011-10-24 09:50:00,37.28,37.29,37.08,37.1,124500.0,27.1335,27.1408,26.988,27.0025,124500.0
2011-10-24 09:55:00,37.1,37.23,37.1,37.21,121600.0,27.0025,27.0971,27.0025,27.0826,121600.0
2011-10-24 10:00:00,37.2,37.2,37.1,37.19,122800.0,27.0753,27.0753,27.0025,27.068,122800.0
2011-10-24 10:05:00,37.19,37.29,37.18,37.27,118800.0,27.068,27.1408,27.0607,27.1262,118800.0
2011-10-24 10:10:00,37.28,37.33,37.24,37.28,145300.0,27.1335,27.1699,27.1044,27.1335,145300.0
2011-10-24 10:15:00,37.29,37.32,37.23,37.3,80700.0,27.1408,27.1626,27.0971,27.1481,80700.0
2011-10-24 10:20:00,37.3,37.35,37.24,37.27,124000.0,27.1481,27.1845,27.1044,27.1262,124000.0
2011-10-24 10:25:00,37.26,37.27,37.17,37.17,171300.0,27.119,27.1262,27.0535,27.0535,171300.0
2011-10-24 10:30:00,37.18,37.19,37.12,37.13,176000.0,27.0607,27.068,27.0171,27.0243,176000.0
2011-10-24 10:35:00,37.13,37.17,37.12,37.15,133300.0,27.0243,27.0535,27.0171,27.0389,133300.0
2011-10-24 10:40:00,37.15,37.21,37.12,37.21,129400.0,27.0389,27.0826,27.0171,27.0826,129400.0
2011-10-24 10:45:00,37.21,37.24,37.1,37.12,103400.0,27.0826,27.1044,27.0025,27.0171,103400.0
2011-10-24 10:50:00,37.12,37.14,37.01,37.01,108500.0,27.0171,27.0316,26.937,26.937,108500.0
2011-10-24 10:55:00,37.01,37.08,37.01,37.06,207500.0,26.937,26.988,26.937,26.9734,207500.0
2011-10-24 11:00:00,37.06,37.17,37.06,37.16,123400.0,26.9734,27.0535,26.9734,27.0462,123400.0
2011-10-24 11:05:00,37.16,37.19,37.1,37.15,311400.0,27.0462,27.068,27.0025,27.0389,311400.0
2011-10-24 11:10:00,37.14,37.15,37.05,37.07,148400.0,27.0316,27.0389,26.9661,26.9807,148400.0
2011-10-24 11:15:00,37.07,37.1,37.04,37.08,144600.0,26.9807,27.0025,26.9588,26.988,144600.0
2011-10-24 11:20:00,37.09,37.14,37.07,37.12,94600.0,26.9952,27.0316,26.9807,27.0171,94600.0
2011-10-24 11:25:00,37.12,37.19,37.12,37.17,63300.0,27.0171,27.068,27.0171,27.0535,63300.0
2011-10-24 11:30:00,37.17,37.18,37.09,37.11,116600.0,27.0535,27.0607,26.9952,27.0098,116600.0
2011-10-24 11:35:00,37.11,37.15,37.04,37.15,141600.0,27.0098,27.0389,26.9588,27.0389,141600.0
2011-10-24 11:40:00,37.15,37.17,37.11,37.13,71800.0,27.0389,27.0535,27.0098,27.0243,71800.0
2011-10-24 11:45:00,37.12,37.21,37.12,37.19,137000.0,27.0171,27.0826,27.0171,27.068,137000.0
2011-10-24 11:50:00,37.19,37.21,37.16,37.18,111900.0,27.068,27.0826,27.0462,27.0607,111900.0
2011-10-24 11:55:00,37.18,37.25,37.18,37.23,124100.0,27.0607,27.1117,27.0607,27.0971,124100.0
2011-10-24 12:00:00,37.23,37.24,37.21,37.22,67500.0,27.0971,27.1044,27.0826,27.0899,67500.0
2011-10-24 12:05:00,37.21,37.22,37.2,37.21,48900.0,27.0826,27.0899,27.0753,27.0826,48900.0
2011-10-24 12:10:00,37.21,37.23,37.17,37.23,100200.0,27.0826,27.0971,27.0535,27.0971,100200.0
2011-10-24 12:15:00,37.22,37.24,37.19,37.19,49800.0,27.0899,27.1044,27.068,27.068,49800.0
2011-10-24 12:20:00,37.19,37.21,37.16,37.17,64300.0,27.068,27.0826,27.0462,27.0535,64300.0
2011-10-24 12:25:00,37.17,37.23,37.16,37.23,64100.0,27.0535,27.0971,27.0462,27.0971,64100.0
2011-10-24 12:30:00,37.22,37.24,37.1,37.11,93900.0,27.0899,27.1044,27.0025,27.0098,93900.0
2011-10-24 12:35:00,37.11,37.11,37.05,37.06,54700.0,27.0098,27.0098,26.9661,26.9734,54700.0
2011-10-24 12:40:00,37.06,37.12,37.05,37.12,93400.0,26.9734,27.0171,26.9661,27.0171,93400.0
2011-10-24 12:45:00,37.11,37.14,37.08,37.11,62500.0,27.0098,27.0316,26.988,27.0098,62500.0
2011-10-24 12:50:00,37.12,37.13,37.07,37.07,48000.0,27.0171,27.0243,26.9807,26.9807,48000.0
2011-10-24 12:55:00,37.07,37.09,37.05,37.09,61400.0,26.9807,26.9952,26.9661,26.9952,61400.0
2011-10-24 13:00:00,37.08,37.1,37.05,37.09,56000.0,26.988,27.0025,26.9661,26.9952,56000.0
2011-10-24 13:05:00,37.08,37.1,37.06,37.09,51800.0,26.988,27.0025,26.9734,26.9952,51800.0
2011-10-24 13:10:00,37.09,37.14,37.06,37.1,90700.0,26.9952,27.0316,26.9734,27.0025,90700.0
2011-10-24 13:15:00,37.1,37.11,37.05,37.07,48900.0,27.0025,27.0098,26.9661,26.9807,48900.0
2011-10-24 13:20:00,37.07,37.07,37.01,37.04,128600.0,26.9807,26.9807,26.937,26.9588,128600.0
2011-10-24 13:25:00,37.05,37.06,37.01,37.02,66900.0,26.9661,26.9734,26.937,26.9443,66900.0
2011-10-24 13:30:00,37.02,37.05,37.01,37.04,69400.0,26.9443,26.9661,26.937,26.9588,69400.0
2011-10-24 13:35:00,37.04,37.05,37.0,37.03,61500.0,26.9588,26.9661,26.9297,26.9516,61500.0
2011-10-24 13:40:00,37.03,37.03,37.0,37.01,64200.0,26.9516,26.9516,26.9297,26.937,64200.0
2011-10-24 13:45:00,37.01,37.08,37.0,37.05,120600.0,26.937,26.988,26.9297,26.9661,120600.0
2011-10-24 13:50:00,37.05,37.07,37.0,37.07,77100.0,26.9661,26.9807,26.9297,26.9807,77100.0
2011-10-24 13:55:00,37.07,37.09,37.04,37.05,50600.0,26.9807,26.9952,26.9588,26.9661,50600.0
2011-10-24 14:00:00,37.05,37.05,36.97,36.97,128100.0,26.9661,26.9661,26.9079,26.9079,128100.0
2011-10-24 14:05:00,36.98,37.0,36.97,36.99,120300.0,26.9152,26.9297,26.9079,26.9225,120300.0
2011-10-24 14:10:00,36.99,37.0,36.9,36.93,135100.0,26.9225,26.9297,26.8569,26.8788,135100.0
2011-10-24 14:15:00,36.93,36.94,36.83,36.84,104800.0,26.8788,26.8861,26.806,26.8133,104800.0
2011-10-24 14:20:00,36.83,36.88,36.83,36.86,108400.0,26.806,26.8424,26.806,26.8278,108400.0
2011-10-24 14:25:00,36.87,36.87,36.82,36.83,123400.0,26.8351,26.8351,26.7987,26.806,123400.0
2011-10-24 14:30:00,36.83,36.84,36.8,36.81,85900.0,26.806,26.8133,26.7842,26.7914,85900.0
2011-10-24 14:35:00,36.82,36.84,36.81,36.84,39800.0,26.7987,26.8133,26.7914,26.8133,39800.0
2011-10-24 14:40:00,36.84,36.86,36.81,36.85,74300.0,26.8133,26.8278,26.7914,26.8206,74300.0
2011-10-24 14:45:00,36.84,36.85,36.8,36.82,88200.0,26.8133,26.8206,26.7842,26.7987,88200.0
2011-10-24 14:50:00,36.81,36.86,36.8,36.85,97500.0,26.7914,26.8278,26.7842,26.8206,97500.0
2011-10-24 14:55:00,36.85,36.9,36.83,36.85,172600.0,26.8206,26.8569,26.806,26.8206,172600.0
2011-10-24 15:00:00,36.86,36.91,36.84,36.9,156400.0,26.8278,26.8642,26.8133,26.8569,156400.0
2011-10-24 15:05:00,36.89,36.9,36.83,36.85,129100.0,26.8497,26.8569,26.806,26.8206,129100.0
2011-10-24 15:10:00,36.85,36.85,36.76,36.77,108400.0,26.8206,26.8206,26.7551,26.7623,108400.0
2011-10-24 15:15:00,36.77,36.77,36.73,36.76,142000.0,26.7623,26.7623,26.7332,26.7551,142000.0
2011-10-24 15:20:00,36.77,36.77,36.7,36.7,231300.0,26.7623,26.7623,26.7114,26.7114,231300.0
2011-10-24 15:25:00,36.71,36.74,36.64,36.67,158500.0,26.7187,26.7405,26.6677,26.6895,158500.0
2011-10-24 15:30:00,36.67,36.69,36.62,36.62,186700.0,26.6895,26.7041,26.6532,26.6532,186700.0
2011-10-24 15:35:00,36.62,36.73,36.61,36.7,169400.0,26.6532,26.7332,26.6459,26.7114,169400.0
2011-10-24 15:40:00,36.71,36.71,36.65,36.67,331400.0,26.7187,26.7187,26.675,26.6895,331400.0
2011-10-24 15:45:00,36.67,36.67,36.59,36.59,378600.0,26.6895,26.6895,26.6313,26.6313,378600.0
2011-10-24 15:50:00,36.59,36.62,36.56,36.6,405400.0,26.6313,26.6532,26.6095,26.6386,405400.0
2011-10-24 15:55:00,36.61,36.72,36.59,36.7,597100.0,26.6459,26.7259,26.6313,26.7114,597100.0
2011-10-25 09:30:00,36.58,36.69,36.52,36.58,137700.0,26.624,26.7041,26.5804,26.624,137700.0
2011-10-25 09:35:00,36.57,36.59,36.23,36.45,353000.0,26.6168,26.6313,26.3693,26.5294,353000.0
2011-10-25 09:40:00,36.46,36.54,36.36,36.41,334800.0,26.5367,26.5949,26.4639,26.5003,334800.0
2011-10-25 09:45:00,36.4,36.55,36.34,36.44,421200.0,26.493,26.6022,26.4494,26.5221,421200.0
2011-10-25 09:50:00,36.43,36.47,36.32,36.45,166000.0,26.5149,26.544,26.4348,26.5294,166000.0
2011-10-25 09:55:00,36.45,36.55,36.44,36.47,156900.0,26.5294,26.6022,26.5221,26.544,156900.0
2011-10-25 10:00:00,36.48,36.51,36.32,36.34,282000.0,26.5513,26.5731,26.4348,26.4494,282000.0
2011-10-25 10:05:00,36.34,36.47,36.3,36.45,213400.0,26.4494,26.544,26.4202,26.5294,213400.0
2011-10-25 10:10:00,36.44,36.56,36.42,36.43,144400.0,26.5221,26.6095,26.5076,26.5149,144400.0
2011-10-25 10:15:00,36.42,36.59,36.4,36.59,98300.0,26.5076,26.6313,26.493,26.6313,98300.0
2011-10-25 10:20:00,36.6,36.63,36.51,36.58,113500.0,26.6386,26.6604,26.5731,26.624,113500.0
2011-10-25 10:25:00,36.57,36.68,36.57,36.63,70500.0,26.6168,26.6968,26.6168,26.6604,70500.0
2011-10-25 10:30:00,36.63,36.7,36.56,36.67,75500.0,26.6604,26.7114,26.6095,26.6895,75500.0
2011-10-25 10:35:00,36.66,36.74,36.58,36.72,118500.0,26.6823,26.7405,26.624,26.7259,118500.0
2011-10-25 10:40:00,36.73,36.75,36.65,36.71,90400.0,26.7332,26.7478,26.675,26.7187,90400.0
2011-10-25 10:45:00,36.72,36.72,36.62,36.67,79400.0,26.7259,26.7259,26.6532,26.6895,79400.0
2011-10-25 10:50:00,36.67,36.68,36.57,36.58,123000.0,26.6895,26.6968,26.6168,26.624,123000.0
2011-10-25 10:55:00,36.57,36.64,36.47,36.49,304600.0,26.6168,26.6677,26.544,26.5585,304600.0
2011-10-25 11:00:00,36.48,36.54,36.4,36.44,129700.0,26.5513,26.5949,26.493,26.5221,129700.0
2011-10-25 11:05:00,36.44,36.44,36.33,36.35,103300.0,26.5221,26.5221,26.4421,26.4566,103300.0
2011-10-25 11:10:00,36.36,36.36,36.25,36.3,200000.0,26.4639,26.4639,26.3839,26.4202,200000.0
2011-10-25 11:15:00,36.3,36.32,36.2,36.21,109400.0,26.4202,26.4348,26.3475,26.3547,109400.0
2011-10-25 11:20:00,36.21,36.23,36.16,36.21,107700.0,26.3547,26.3693,26.3184,26.3547,107700.0
2011-10-25 11:25:00,36.22,36.26,36.2,36.25,93200.0,26.362,26.3911,26.3475,26.3839,93200.0
2011-10-25 11:30:00,36.25,36.31,36.23,36.25,84800.0,26.3839,26.4275,26.3693,26.3839,84800.0
2011-10-25 11:35:00,36.26,36.31,36.18,36.19,227100.0,26.3911,26.4275,26.3329,26.3402,227100.0
2011-10-25 11:40:00,36.19,36.25,36.18,36.21,116300.0,26.3402,26.3839,26.3329,26.3547,116300.0
2011-10-25 11:45:00,36.21,36.21,36.07,36.09,256300.0,26.3547,26.3547,26.2528,26.2674,256300.0
2011-10-25 11:50:00,36.09,36.17,36.06,36.17,157000.0,26.2674,26.3256,26.2456,26.3256,157000.0
2011-10-25 11:55:00,36.16,36.2,36.15,36.2,81400.0,26.3184,26.3475,26.3111,26.3475,81400.0
2011-10-25 12:00:00,36.19,36.23,36.18,36.21,119300.0,26.3402,26.3693,26.3329,26.3547,119300.0
2011-10-25 12:05:00,36.21,36.34,36.21,36.3,126600.0,26.3547,26.4494,26.3547,26.4202,126600.0
2011-10-25 12:10:00,36.31,36.32,36.28,36.3,109400.0,26.4275,26.4348,26.4057,26.4202,109400.0
2011-10-25 12:15:00,36.31,36.35,36.3,36.34,84200.0,26.4275,26.4566,26.4202,26.4494,84200.0
2011-10-25 12:20:00,36.34,36.39,36.31,36.32,54700.0,26.4494,26.4858,26.4275,26.4348,54700.0
2011-10-25 12:25:00,36.31,36.4,36.3,36.37,87600.0,26.4275,26.493,26.4202,26.4712,87600.0
2011-10-25 12:30:00,36.37,36.4,36.35,36.36,49600.0,26.4712,26.493,26.4566,26.4639,49600.0
2011-10-25 12:35:00,36.35,36.38,36.27,36.27,66500.0,26.4566,26.4785,26.3984,26.3984,66500.0
2011-10-25 12:40:00,36.27,36.28,36.22,36.22,43700.0,26.3984,26.4057,26.362,26.362,43700.0
2011-10-25 12:45:00,36.22,36.23,36.18,36.18,38400.0,26.362,26.3693,26.3329,26.3329,38400.0
2011-10-25 12:50:00,36.19,36.19,36.12,36.12,50500.0,26.3402,26.3402,26.2892,26.2892,50500.0
2011-10-25 12:55:00,36.13,36.14,36.11,36.12,43200.0,26.2965,26.3038,26.282,26.2892,43200.0
2011-10-25 13:00:00,36.12,36.2,36.12,36.18,57800.0,26.2892,26.3475,26.2892,26.3329,57800.0
2011-10-25 13:05:00,36.18,36.28,36.18,36.28,59900.0,26.3329,26.4057,26.3329,26.4057,59900.0
2011-10-25 13:10:00,36.27,36.29,36.21,36.22,94100.0,26.3984,26.413,26.3547,26.362,94100.0
2011-10-25 13:15:00,36.23,36.24,36.21,36.24,40100.0,26.3693,26.3766,26.3547,26.3766,40100.0
2011-10-25 13:20:00,36.23,36.29,36.21,36.22,86900.0,26.3693,26.413,26.3547,26.362,86900.0
2011-10-25 13:25:00,36.22,36.24,36.15,36.16,102500.0,26.362,26.3766,26.3111,26.3184,102500.0
2011-10-25 13:30:00,36.15,36.15,36.11,36.15,63100.0,26.3111,26.3111,26.282,26.3111,63100.0
2011-10-25 13:35:00,36.15,36.19,36.14,36.15,59300.0,26.3111,26.3402,26.3038,26.3111,59300.0
2011-10-25 13:40:00,36.15,36.16,36.12,36.16,51300.0,26.3111,26.3184,26.2892,26.3184,51300.0
2011-10-25 13:45:00,36.15,36.19,36.14,36.16,81000.0,26.3111,26.3402,26.3038,26.3184,81000.0
2011-10-25 13:50:00,36.16,36.25,36.16,36.2,70200.0,26.3184,26.3839,26.3184,26.3475,70200.0
2011-10-25 13:55:00,36.19,36.24,36.17,36.18,91700.0,26.3402,26.3766,26.3256,26.3329,91700.0
2011-10-25 14:00:00,36.17,36.17,36.04,36.09,156800.0,26.3256,26.3256,26.231,26.2674,156800.0
2011-10-25 14:05:00,36.09,36.13,36.07,36.13,91000.0,26.2674,26.2965,26.2528,26.2965,91000.0
2011-10-25 14:10:00,36.12,36.15,36.1,36.1,88200.0,26.2892,26.3111,26.2747,26.2747,88200.0
2011-10-25 14:15:00,36.1,36.18,36.1,36.16,48200.0,26.2747,26.3329,26.2747,26.3184,48200.0
2011-10-25 14:20:00,36.16,36.19,36.13,36.18,64300.0,26.3184,26.3402,26.2965,26.3329,64300.0
2011-10-25 14:25:00,36.19,36.19,36.15,36.17,55800.0,26.3402,26.3402,26.3111,26.3256,55800.0
2011-10-25 14:30:00,36.17,36.18,36.12,36.14,78800.0,26.3256,26.3329,26.2892,26.3038,78800.0
2011-10-25 14:35:00,36.14,36.16,36.12,36.13,51000.0,26.3038,26.3184,26.2892,26.2965,51000.0
2011-10-25 14:40:00,36.14,36.22,36.12,36.22,88900.0,26.3038,26.362,26.2892,26.362,88900.0
2011-10-25 14:45:00,36.22,36.25,36.2,36.24,54200.0,26.362,26.3839,26.3475,26.3766,54200.0
2011-10-25 14:50:00,36.25,36.28,36.22,36.25,66000.0,26.3839,26.4057,26.362,26.3839,66000.0
2011-10-25 14:55:00,36.25,36.3,36.22,36.3,80100.0,26.3839,26.4202,26.362,26.4202,80100.0
2011-10-25 15:00:00,36.3,36.37,36.3,36.33,104100.0,26.4202,26.4712,26.4202,26.4421,104100.0
2011-10-25 15:05:00,36.33,36.35,36.29,36.3,79800.0,26.4421,26.4566,26.413,26.4202,79800.0
2011-10-25 15:10:00,36.31,36.31,36.22,36.23,82900.0,26.4275,26.4275,26.362,26.3693,82900.0
2011-10-25 15:15:00,36.23,36.25,36.17,36.18,95500.0,26.3693,26.3839,26.3256,26.3329,95500.0
2011-10-25 15:20:00,36.18,36.21,36.12,36.13,120600.0,26.3329,26.3547,26.2892,26.2965,120600.0
2011-10-25 15:25:00,36.13,36.18,36.12,36.16,89600.0,26.2965,26.3329,26.2892,26.3184,89600.0
2011-10-25 15:30:00,36.16,36.23,36.16,36.21,113900.0,26.3184,26.3693,26.3184,26.3547,113900.0
2011-10-25 15:35:00,36.21,36.23,36.14,36.17,154400.0,26.3547,26.3693,26.3038,26.3256,154400.0
2011-10-25 15:40:00,36.16,36.2,36.14,36.15,140600.0,26.3184,26.3475,26.3038,26.3111,140600.0
2011-10-25 15:45:00,36.14,36.15,36.06,36.07,254000.0,26.3038,26.3111,26.2456,26.2528,254000.0
2011-10-25 15:50:00,36.08,36.08,36.0,36.01,336200.0,26.2601,26.2601,26.2019,26.2092,336200.0
2011-10-25 15:55:00,36.01,36.06,35.97,36.05,656800.0,26.2092,26.2456,26.1801,26.2383,656800.0
2011-10-26 09:30:00,36.4,36.49,36.34,36.38,223300.0,26.493,26.5585,26.4494,26.4785,223300.0
2011-10-26 09:35:00,36.38,36.4,36.15,36.22,198900.0,26.4785,26.493,26.3111,26.362,198900.0
2011-10-26 09:40:00,36.22,36.27,36.12,36.18,132600.0,26.362,26.3984,26.2892,26.3329,132600.0
2011-10-26 09:45:00,36.18,36.34,36.14,36.28,170400.0,26.3329,26.4494,26.3038,26.4057,170400.0
2011-10-26 09:50:00,36.28,36.43,36.25,36.38,227800.0,26.4057,26.5149,26.3839,26.4785,227800.0
2011-10-26 09:55:00,36.39,36.39,36.26,36.29,109100.0,26.4858,26.4858,26.3911,26.413,109100.0
2011-10-26 10:00:00,36.29,36.34,36.2,36.34,148900.0,26.413,26.4494,26.3475,26.4494,148900.0
2011-10-26 10:05:00,36.34,36.36,36.1,36.14,171300.0,26.4494,26.4639,26.2747,26.3038,171300.0
2011-10-26 10:10:00,36.14,36.19,36.0,36.04,342600.0,26.3038,26.3402,26.2019,26.231,342600.0
2011-10-26 10:15:00,36.05,36.18,35.98,36.18,128300.0,26.2383,26.3329,26.1873,26.3329,128300.0
2011-10-26 10:20:00,36.17,36.22,36.13,36.18,160600.0,26.3256,26.362,26.2965,26.3329,160600.0
2011-10-26 10:25:00,36.18,36.23,36.13,36.23,93900.0,26.3329,26.3693,26.2965,26.3693,93900.0
2011-10-26 10:30:00,36.23,36.23,36.12,36.15,80200.0,26.3693,26.3693,26.2892,26.3111,80200.0
2011-10-26 10:35:00,36.16,36.29,36.14,36.26,117400.0,26.3184,26.413,26.3038,26.3911,117400.0
2011-10-26 10:40:00,36.25,36.25,36.11,36.12,99800.0,26.3839,26.3839,26.282,26.2892,99800.0
2011-10-26 10:45:00,36.11,36.12,35.96,35.97,105000.0,26.282,26.2892,26.1728,26.1801,105000.0
2011-10-26 10:50:00,35.96,36.02,35.87,35.9,138300.0,26.1728,26.2165,26.1073,26.1291,138300.0
2011-10-26 10:55:00,35.89,35.94,35.79,35.9,175200.0,26.1218,26.1582,26.0491,26.1291,175200.0
2011-10-26 11:00:00,35.9,36.01,35.9,35.91,102100.0,26.1291,26.2092,26.1291,26.1364,102100.0
2011-10-26 11:05:00,35.91,35.91,35.73,35.75,265100.0,26.1364,26.1364,26.0054,26.0199,265100.0
2011-10-26 11:10:00,35.75,35.76,35.72,35.74,147600.0,26.0199,26.0272,25.9981,26.0127,147600.0
2011-10-26 11:15:00,35.74,35.77,35.73,35.75,87600.0,26.0127,26.0345,26.0054,26.0199,87600.0
2011-10-26 11:20:00,35.75,35.76,35.66,35.66,107900.0,26.0199,26.0272,25.9544,25.9544,107900.0
2011-10-26 11:25:00,35.66,35.76,35.66,35.74,153500.0,25.9544,26.0272,25.9544,26.0127,153500.0
2011-10-26 11:30:00,35.73,35.81,35.73,35.78,176300.0,26.0054,26.0636,26.0054,26.0418,176300.0
2011-10-26 11:35:00,35.78,35.83,35.78,35.8,77000.0,26.0418,26.0782,26.0418,26.0563,77000.0
2011-10-26 11:40:00,35.8,35.98,35.8,35.92,82100.0,26.0563,26.1873,26.0563,26.1437,82100.0
2011-10-26 11:45:00,35.92,36.01,35.9,35.96,96800.0,26.1437,26.2092,26.1291,26.1728,96800.0
2011-10-26 11:50:00,35.96,36.07,35.96,36.06,61000.0,26.1728,26.2528,26.1728,26.2456,61000.0
2011-10-26 11:55:00,36.06,36.08,35.99,35.99,79300.0,26.2456,26.2601,26.1946,26.1946,79300.0
2011-10-26 12:00:00,35.99,36.07,35.98,36.06,38300.0,26.1946,26.2528,26.1873,26.2456,38300.0
2011-10-26 12:05:00,36.07,36.08,35.97,35.97,88800.0,26.2528,26.2601,26.1801,26.1801,88800.0
2011-10-26 12:10:00,35.97,35.97,35.9,35.94,51300.0,26.1801,26.1801,26.1291,26.1582,51300.0
2011-10-26 12:15:00,35.94,35.98,35.89,35.92,87800.0,26.1582,26.1873,26.1218,26.1437,87800.0
2011-10-26 12:20:00,35.92,35.95,35.84,35.9,83900.0,26.1437,26.1655,26.0854,26.1291,83900.0
2011-10-26 12:25:00,35.9,35.93,35.88,35.91,87200.0,26.1291,26.151,26.1146,26.1364,87200.0
2011-10-26 12:30:00,35.91,35.97,35.91,35.93,97400.0,26.1364,26.1801,26.1364,26.151,97400.0
2011-10-26 12:35:00,35.93,36.0,35.93,35.97,38700.0,26.151,26.2019,26.151,26.1801,38700.0
2011-10-26 12:40:00,35.96,36.01,35.96,36.01,34400.0,26.1728,26.2092,26.1728,26.2092,34400.0
2011-10-26 12:45:00,36.0,36.01,35.98,36.0,27900.0,26.2019,26.2092,26.1873,26.2019,27900.0
2011-10-26 12:50:00,36.0,36.03,35.96,36.01,64800.0,26.2019,26.2237,26.1728,26.2092,64800.0
2011-10-26 12:55:00,36.01,36.02,35.96,35.98,74400.0,26.2092,26.2165,26.1728,26.1873,74400.0
2011-10-26 13:00:00,35.99,36.0,35.9,35.92,62000.0,26.1946,26.2019,26.1291,26.1437,62000.0
2011-10-26 13:05:00,35.92,35.93,35.87,35.87,60000.0,26.1437,26.151,26.1073,26.1073,60000.0
2011-10-26 13:10:00,35.87,35.91,35.86,35.91,32900.0,26.1073,26.1364,26.1,26.1364,32900.0
2011-10-26 13:15:00,35.9,35.93,35.88,35.92,83000.0,26.1291,26.151,26.1146,26.1437,83000.0
2011-10-26 13:20:00,35.93,35.98,35.92,35.98,75300.0,26.151,26.1873,26.1437,26.1873,75300.0
2011-10-26 13:25:00,35.98,36.0,35.93,36.0,64900.0,26.1873,26.2019,26.151,26.2019,64900.0
2011-10-26 13:30:00,36.0,36.14,35.99,36.11,125200.0,26.2019,26.3038,26.1946,26.282,125200.0
2011-10-26 13:35:00,36.12,36.22,36.09,36.21,128600.0,26.2892,26.362,26.2674,26.3547,128600.0
2011-10-26 13:40:00,36.2,36.23,36.14,36.15,128300.0,26.3475,26.3693,26.3038,26.3111,128300.0
2011-10-26 13:45:00,36.15,36.18,36.11,36.13,196800.0,26.3111,26.3329,26.282,26.2965,196800.0
2011-10-26 13:50:00,36.13,36.22,36.08,36.14,156700.0,26.2965,26.362,26.2601,26.3038,156700.0
2011-10-26 13:55:00,36.13,36.22,36.09,36.21,138600.0,26.2965,26.362,26.2674,26.3547,138600.0
2011-10-26 14:00:00,36.21,36.28,36.2,36.22,132100.0,26.3547,26.4057,26.3475,26.362,132100.0
2011-10-26 14:05:00,36.23,36.34,36.17,36.3,186900.0,26.3693,26.4494,26.3256,26.4202,186900.0
2011-10-26 14:10:00,36.31,36.34,36.25,36.27,92600.0,26.4275,26.4494,26.3839,26.3984,92600.0
2011-10-26 14:15:00,36.26,36.27,36.19,36.2,63200.0,26.3911,26.3984,26.3402,26.3475,63200.0
2011-10-26 14:20:00,36.2,36.27,36.18,36.27,64300.0,26.3475,26.3984,26.3329,26.3984,64300.0
2011-10-26 14:25:00,36.26,36.31,36.25,36.3,82300.0,26.3911,26.4275,26.3839,26.4202,82300.0
2011-10-26 14:30:00,36.3,36.45,36.27,36.45,128600.0,26.4202,26.5294,26.3984,26.5294,128600.0
2011-10-26 14:35:00,36.45,36.52,36.42,36.52,159200.0,26.5294,26.5804,26.5076,26.5804,159200.0
2011-10-26 14:40:00,36.51,36.51,36.4,36.49,156400.0,26.5731,26.5731,26.493,26.5585,156400.0
2011-10-26 14:45:00,36.49,36.5,36.43,36.43,85700.0,26.5585,26.5658,26.5149,26.5149,85700.0
2011-10-26 14:50:00,36.43,36.44,36.35,36.38,128300.0,26.5149,26.5221,26.4566,26.4785,128300.0
2011-10-26 14:55:00,36.38,36.41,36.34,36.41,96600.0,26.4785,26.5003,26.4494,26.5003,96600.0
2011-10-26 15:00:00,36.42,36.47,36.41,36.42,92000.0,26.5076,26.544,26.5003,26.5076,92000.0
2011-10-26 15:05:00,36.42,36.46,36.38,36.43,106200.0,26.5076,26.5367,26.4785,26.5149,106200.0
2011-10-26 15:10:00,36.44,36.52,36.4,36.51,101900.0,26.5221,26.5804,26.493,26.5731,101900.0
2011-10-26 15:15:00,36.51,36.55,36.49,36.5,105400.0,26.5731,26.6022,26.5585,26.5658,105400.0
2011-10-26 15:20:00,36.5,36.55,36.41,36.41,172700.0,26.5658,26.6022,26.5003,26.5003,172700.0
2011-10-26 15:25:00,36.41,36.51,36.4,36.48,125400.0,26.5003,26.5731,26.493,26.5513,125400.0
2011-10-26 15:30:00,36.48,36.65,36.44,36.64,261100.0,26.5513,26.675,26.5221,26.6677,261100.0
2011-10-26 15:35:00,36.64,36.66,36.54,36.56,215200.0,26.6677,26.6823,26.5949,26.6095,215200.0
2011-10-26 15:40:00,36.56,36.65,36.55,36.63,193400.0,26.6095,26.675,26.6022,26.6604,193400.0
2011-10-26 15:45:00,36.64,36.66,36.51,36.54,280700.0,26.6677,26.6823,26.5731,26.5949,280700.0
2011-10-26 15:50:00,36.54,36.56,36.49,36.52,298800.0,26.5949,26.6095,26.5585,26.5804,298800.0
2011-10-26 15:55:00,36.52,36.55,36.47,36.52,535200.0,26.5804,26.6022,26.544,26.5804,535200.0
2011-10-27 09:30:00,37.54,37.65,37.42,37.52,435700.0,27.3228,27.4028,27.2354,27.3082,435700.0
2011-10-27 09:35:00,37.49,37.55,37.46,37.48,378700.0,27.2864,27.33,27.2645,27.2791,378700.0
2011-10-27 09:40:00,37.49,37.61,37.49,37.56,207900.0,27.2864,27.3737,27.2864,27.3373,207900.0
2011-10-27 09:45:00,37.57,37.58,37.48,37.53,166100.0,27.3446,27.3519,27.2791,27.3155,166100.0
2011-10-27 09:50:00,37.52,37.56,37.38,37.4,199000.0,27.3082,27.3373,27.2063,27.2209,199000.0
2011-10-27 09:55:00,37.4,37.4,37.23,37.28,197700.0,27.2209,27.2209,27.0971,27.1335,197700.0
2011-10-27 10:00:00,37.28,37.3,37.19,37.22,231200.0,27.1335,27.1481,27.068,27.0899,231200.0
2011-10-27 10:05:00,37.22,37.27,37.17,37.19,137000.0,27.0899,27.1262,27.0535,27.068,137000.0
2011-10-27 10:10:00,37.2,37.23,37.18,37.19,147600.0,27.0753,27.0971,27.0607,27.068,147600.0
2011-10-27 10:15:00,37.19,37.21,37.12,37.14,172700.0,27.068,27.0826,27.0171,27.0316,172700.0
2011-10-27 10:20:00,37.13,37.15,37.0,37.0,188200.0,27.0243,27.0389,26.9297,26.9297,188200.0
2011-10-27 10:25:00,37.0,37.0,36.9,36.95,287900.0,26.9297,26.9297,26.8569,26.8933,287900.0
2011-10-27 10:30:00,36.94,36.95,36.87,36.89,186300.0,26.8861,26.8933,26.8351,26.8497,186300.0
2011-10-27 10:35:00,36.89,36.89,36.79,36.82,191800.0,26.8497,26.8497,26.7769,26.7987,191800.0
2011-10-27 10:40:00,36.81,36.9,36.81,36.86,251300.0,26.7914,26.8569,26.7914,26.8278,251300.0
2011-10-27 10:45:00,36.86,36.93,36.84,36.93,163600.0,26.8278,26.8788,26.8133,26.8788,163600.0
2011-10-27 10:50:00,36.93,37.01,36.91,37.0,77300.0,26.8788,26.937,26.8642,26.9297,77300.0
2011-10-27 10:55:00,37.0,37.06,36.95,36.97,99800.0,26.9297,26.9734,26.8933,26.9079,99800.0
2011-10-27 11:00:00,36.97,37.06,36.96,37.04,129000.0,26.9079,26.9734,26.9006,26.9588,129000.0
2011-10-27 11:05:00,37.04,37.06,36.96,36.98,107000.0,26.9588,26.9734,26.9006,26.9152,107000.0
2011-10-27 11:10:00,36.98,37.01,36.97,37.0,50200.0,26.9152,26.937,26.9079,26.9297,50200.0
2011-10-27 11:15:00,37.0,37.03,36.97,36.98,65600.0,26.9297,26.9516,26.9079,26.9152,65600.0
2011-10-27 11:20:00,36.98,36.98,36.9,36.91,73600.0,26.9152,26.9152,26.8569,26.8642,73600.0
2011-10-27 11:25:00,36.91,37.0,36.91,37.0,68400.0,26.8642,26.9297,26.8642,26.9297,68400.0
2011-10-27 11:30:00,37.0,37.0,36.94,37.0,132700.0,26.9297,26.9297,26.8861,26.9297,132700.0
2011-10-27 11:35:00,37.0,37.07,36.99,37.04,62600.0,26.9297,26.9807,26.9225,26.9588,62600.0
2011-10-27 11:40:00,37.04,37.07,37.01,37.02,50900.0,26.9588,26.9807,26.937,26.9443,50900.0
2011-10-27 11:45:00,37.03,37.04,37.0,37.01,88800.0,26.9516,26.9588,26.9297,26.937,88800.0
2011-10-27 11:50:00,37.01,37.05,37.0,37.04,102600.0,26.937,26.9661,26.9297,26.9588,102600.0
2011-10-27 11:55:00,37.05,37.15,37.04,37.1,146600.0,26.9661,27.0389,26.9588,27.0025,146600.0
2011-10-27 12:00:00,37.11,37.21,37.11,37.17,139800.0,27.0098,27.0826,27.0098,27.0535,139800.0
2011-10-27 12:05:00,37.18,37.21,37.16,37.18,106300.0,27.0607,27.0826,27.0462,27.0607,106300.0
2011-10-27 12:10:00,37.17,37.21,37.14,37.15,63000.0,27.0535,27.0826,27.0316,27.0389,63000.0
2011-10-27 12:15:00,37.15,37.2,37.14,37.19,105200.0,27.0389,27.0753,27.0316,27.068,105200.0
2011-10-27 12:20:00,37.18,37.2,37.13,37.13,84800.0,27.0607,27.0753,27.0243,27.0243,84800.0
2011-10-27 12:25:00,37.13,37.16,37.11,37.12,62700.0,27.0243,27.0462,27.0098,27.0171,62700.0
2011-10-27 12:30:00,37.11,37.21,37.1,37.21,71800.0,27.0098,27.0826,27.0025,27.0826,71800.0
2011-10-27 12:35:00,37.21,37.23,37.17,37.21,30100.0,27.0826,27.0971,27.0535,27.0826,30100.0
2011-10-27 12:40:00,37.2,37.24,37.2,37.23,46800.0,27.0753,27.1044,27.0753,27.0971,46800.0
2011-10-27 12:45:00,37.23,37.25,37.19,37.2,55000.0,27.0971,27.1117,27.068,27.0753,55000.0
2011-10-27 12:50:00,37.2,37.21,37.15,37.15,76300.0,27.0753,27.0826,27.0389,27.0389,76300.0
2011-10-27 12:55:00,37.15,37.2,37.11,37.2,127400.0,27.0389,27.0753,27.0098,27.0753,127400.0
2011-10-27 13:00:00,37.2,37.24,37.19,37.22,59700.0,27.0753,27.1044,27.068,27.0899,59700.0
2011-10-27 13:05:00,37.23,37.25,37.18,37.21,59800.0,27.0971,27.1117,27.0607,27.0826,59800.0
2011-10-27 13:10:00,37.22,37.34,37.22,37.33,82500.0,27.0899,27.1772,27.0899,27.1699,82500.0
2011-10-27 13:15:00,37.34,37.35,37.3,37.33,63100.0,27.1772,27.1845,27.1481,27.1699,63100.0
2011-10-27 13:20:00,37.33,37.35,37.3,37.31,55600.0,27.1699,27.1845,27.1481,27.1554,55600.0
2011-10-27 13:25:00,37.32,37.36,37.31,37.35,61100.0,27.1626,27.1917,27.1554,27.1845,61100.0
2011-10-27 13:30:00,37.35,37.39,37.32,37.37,79400.0,27.1845,27.2136,27.1626,27.199,79400.0
2011-10-27 13:35:00,37.36,37.39,37.36,37.38,60400.0,27.1917,27.2136,27.1917,27.2063,60400.0
2011-10-27 13:40:00,37.38,37.44,37.38,37.44,129800.0,27.2063,27.25,27.2063,27.25,129800.0
2011-10-27 13:45:00,37.44,37.44,37.4,37.42,98000.0,27.25,27.25,27.2209,27.2354,98000.0
2011-10-27 13:50:00,37.43,37.53,37.43,37.5,134600.0,27.2427,27.3155,27.2427,27.2936,134600.0
2011-10-27 13:55:00,37.51,37.53,37.44,37.48,107000.0,27.3009,27.3155,27.25,27.2791,107000.0
2011-10-27 14:00:00,37.48,37.52,37.43,37.51,82500.0,27.2791,27.3082,27.2427,27.3009,82500.0
2011-10-27 14:05:00,37.51,37.53,37.45,37.45,88800.0,27.3009,27.3155,27.2573,27.2573,88800.0
2011-10-27 14:10:00,37.45,37.45,37.35,37.37,91900.0,27.2573,27.2573,27.1845,27.199,91900.0
2011-10-27 14:15:00,37.38,37.39,37.31,37.34,93400.0,27.2063,27.2136,27.1554,27.1772,93400.0
2011-10-27 14:20:00,37.35,37.37,37.29,37.32,100900.0,27.1845,27.199,27.1408,27.1626,100900.0
2011-10-27 14:25:00,37.33,37.36,37.29,37.34,103700.0,27.1699,27.1917,27.1408,27.1772,103700.0
2011-10-27 14:30:00,37.35,37.37,37.3,37.37,67000.0,27.1845,27.199,27.1481,27.199,67000.0
2011-10-27 14:35:00,37.37,37.43,37.34,37.42,103700.0,27.199,27.2427,27.1772,27.2354,103700.0
2011-10-27 14:40:00,37.41,37.46,37.38,37.42,79100.0,27.2281,27.2645,27.2063,27.2354,79100.0
2011-10-27 14:45:00,37.42,37.45,37.34,37.34,84900.0,27.2354,27.2573,27.1772,27.1772,84900.0
2011-10-27 14:50:00,37.34,37.36,37.24,37.25,154300.0,27.1772,27.1917,27.1044,27.1117,154300.0
2011-10-27 14:55:00,37.25,37.28,37.24,37.25,151200.0,27.1117,27.1335,27.1044,27.1117,151200.0
2011-10-27 15:00:00,37.25,37.32,37.24,37.31,105500.0,27.1117,27.1626,27.1044,27.1554,105500.0
2011-10-27 15:05:00,37.31,37.39,37.29,37.34,122900.0,27.1554,27.2136,27.1408,27.1772,122900.0
2011-10-27 15:10:00,37.34,37.37,37.32,37.34,92400.0,27.1772,27.199,27.1626,27.1772,92400.0
2011-10-27 15:15:00,37.34,37.4,37.3,37.4,154200.0,27.1772,27.2209,27.1481,27.2209,154200.0
2011-10-27 15:20:00,37.4,37.5,37.39,37.48,189000.0,27.2209,27.2936,27.2136,27.2791,189000.0
2011-10-27 15:25:00,37.49,37.5,37.39,37.4,157000.0,27.2864,27.2936,27.2136,27.2209,157000.0
2011-10-27 15:30:00,37.4,37.42,37.35,37.36,159800.0,27.2209,27.2354,27.1845,27.1917,159800.0
2011-10-27 15:35:00,37.35,37.39,37.32,37.35,192400.0,27.1845,27.2136,27.1626,27.1845,192400.0
2011-10-27 15:40:00,37.36,37.4,37.3,37.32,229200.0,27.1917,27.2209,27.1481,27.1626,229200.0
2011-10-27 15:45:00,37.32,37.32,37.14,37.22,371000.0,27.1626,27.1626,27.0316,27.0899,371000.0
2011-10-27 15:50:00,37.21,37.23,37.1,37.12,415000.0,27.0826,27.0971,27.0025,27.0171,415000.0
2011-10-27 15:55:00,37.12,37.25,37.08,37.24,647800.0,27.0171,27.1117,26.988,27.1044,647800.0
2011-10-28 09:30:00,36.9,37.12,36.9,37.05,140000.0,26.8569,27.0171,26.8569,26.9661,140000.0
2011-10-28 09:35:00,37.05,37.18,37.01,37.18,120800.0,26.9661,27.0607,26.937,27.0607,120800.0
2011-10-28 09:40:00,37.18,37.18,37.08,37.11,277000.0,27.0607,27.0607,26.988,27.0098,277000.0
2011-10-28 09:45:00,37.11,37.11,36.93,36.97,84200.0,27.0098,27.0098,26.8788,26.9079,84200.0
2011-10-28 09:50:00,36.98,36.98,36.91,36.96,124500.0,26.9152,26.9152,26.8642,26.9006,124500.0
2011-10-28 09:55:00,36.96,37.0,36.85,37.0,115700.0,26.9006,26.9297,26.8206,26.9297,115700.0
2011-10-28 10:00:00,36.99,37.02,36.92,36.93,87400.0,26.9225,26.9443,26.8715,26.8788,87400.0
2011-10-28 10:05:00,36.92,36.93,36.86,36.89,89700.0,26.8715,26.8788,26.8278,26.8497,89700.0
2011-10-28 10:10:00,36.89,36.94,36.85,36.85,100900.0,26.8497,26.8861,26.8206,26.8206,100900.0
2011-10-28 10:15:00,36.85,36.92,36.84,36.89,209000.0,26.8206,26.8715,26.8133,26.8497,209000.0
2011-10-28 10:20:00,36.88,36.95,36.88,36.93,109800.0,26.8424,26.8933,26.8424,26.8788,109800.0
2011-10-28 10:25:00,36.92,36.95,36.81,36.83,74100.0,26.8715,26.8933,26.7914,26.806,74100.0
2011-10-28 10:30:00,36.83,36.98,36.83,36.97,110500.0,26.806,26.9152,26.806,26.9079,110500.0
2011-10-28 10:35:00,36.97,36.97,36.91,36.93,80800.0,26.9079,26.9079,26.8642,26.8788,80800.0
2011-10-28 10:40:00,36.93,36.94,36.85,36.87,75000.0,26.8788,26.8861,26.8206,26.8351,75000.0
2011-10-28 10:45:00,36.87,36.87,36.73,36.76,110600.0,26.8351,26.8351,26.7332,26.7551,110600.0
2011-10-28 10:50:00,36.76,36.79,36.71,36.73,119700.0,26.7551,26.7769,26.7187,26.7332,119700.0
2011-10-28 10:55:00,36.73,36.76,36.71,36.73,120500.0,26.7332,26.7551,26.7187,26.7332,120500.0
2011-10-28 11:00:00,36.73,36.79,36.73,36.77,91300.0,26.7332,26.7769,26.7332,26.7623,91300.0
2011-10-28 11:05:00,36.77,36.87,36.75,36.83,116500.0,26.7623,26.8351,26.7478,26.806,116500.0
2011-10-28 11:10:00,36.84,36.86,36.81,36.85,83000.0,26.8133,26.8278,26.7914,26.8206,83000.0
2011-10-28 11:15:00,36.86,36.86,36.8,36.81,71000.0,26.8278,26.8278,26.7842,26.7914,71000.0
2011-10-28 11:20:00,36.81,36.86,36.79,36.83,95300.0,26.7914,26.8278,26.7769,26.806,95300.0
2011-10-28 11:25:00,36.83,36.83,36.78,36.81,73000.0,26.806,26.806,26.7696,26.7914,73000.0
2011-10-28 11:30:00,36.81,36.88,36.81,36.86,47900.0,26.7914,26.8424,26.7914,26.8278,47900.0
2011-10-28 11:35:00,36.86,36.87,36.78,36.8,55000.0,26.8278,26.8351,26.7696,26.7842,55000.0
2011-10-28 11:40:00,36.8,36.83,36.69,36.7,173200.0,26.7842,26.806,26.7041,26.7114,173200.0
2011-10-28 11:45:00,36.71,36.77,36.68,36.76,68100.0,26.7187,26.7623,26.6968,26.7551,68100.0
2011-10-28 11:50:00,36.76,36.76,36.67,36.67,75200.0,26.7551,26.7551,26.6895,26.6895,75200.0
2011-10-28 11:55:00,36.68,36.69,36.63,36.63,115800.0,26.6968,26.7041,26.6604,26.6604,115800.0
2011-10-28 12:00:00,36.63,36.63,36.56,36.56,148300.0,26.6604,26.6604,26.6095,26.6095,148300.0
2011-10-28 12:05:00,36.56,36.56,36.48,36.5,184700.0,26.6095,26.6095,26.5513,26.5658,184700.0
2011-10-28 12:10:00,36.51,36.56,36.49,36.53,81200.0,26.5731,26.6095,26.5585,26.5876,81200.0
2011-10-28 12:15:00,36.54,36.56,36.47,36.47,64500.0,26.5949,26.6095,26.544,26.544,64500.0
2011-10-28 12:20:00,36.47,36.48,36.39,36.4,181000.0,26.544,26.5513,26.4858,26.493,181000.0
2011-10-28 12:25:00,36.4,36.43,36.37,36.42,86000.0,26.493,26.5149,26.4712,26.5076,86000.0
2011-10-28 12:30:00,36.42,36.46,36.4,36.45,77700.0,26.5076,26.5367,26.493,26.5294,77700.0
2011-10-28 12:35:00,36.45,36.47,36.36,36.36,119000.0,26.5294,26.544,26.4639,26.4639,119000.0
2011-10-28 12:40:00,36.36,36.39,36.34,36.37,90000.0,26.4639,26.4858,26.4494,26.4712,90000.0
2011-10-28 12:45:00,36.36,36.43,36.34,36.42,262600.0,26.4639,26.5149,26.4494,26.5076,262600.0
2011-10-28 12:50:00,36.43,36.44,36.4,36.43,64100.0,26.5149,26.5221,26.493,26.5149,64100.0
2011-10-28 12:55:00,36.43,36.5,36.42,36.48,69100.0,26.5149,26.5658,26.5076,26.5513,69100.0
2011-10-28 13:00:00,36.48,36.54,36.48,36.52,94700.0,26.5513,26.5949,26.5513,26.5804,94700.0
2011-10-28 13:05:00,36.52,36.56,36.51,36.53,112600.0,26.5804,26.6095,26.5731,26.5876,112600.0
2011-10-28 13:10:00,36.52,36.54,36.43,36.44,97600.0,26.5804,26.5949,26.5149,26.5221,97600.0
2011-10-28 13:15:00,36.44,36.44,36.38,36.38,174800.0,26.5221,26.5221,26.4785,26.4785,174800.0
2011-10-28 13:20:00,36.38,36.4,36.35,36.35,176800.0,26.4785,26.493,26.4566,26.4566,176800.0
2011-10-28 13:25:00,36.35,36.37,36.32,36.32,225000.0,26.4566,26.4712,26.4348,26.4348,225000.0
2011-10-28 13:30:00,36.33,36.36,36.31,36.34,93600.0,26.4421,26.4639,26.4275,26.4494,93600.0
2011-10-28 13:35:00,36.34,36.38,36.34,36.37,65100.0,26.4494,26.4785,26.4494,26.4712,65100.0
2011-10-28 13:40:00,36.36,36.37,36.26,36.27,209800.0,26.4639,26.4712,26.3911,26.3984,209800.0
2011-10-28 13:45:00,36.27,36.27,36.2,36.2,138700.0,26.3984,26.3984,26.3475,26.3475,138700.0
2011-10-28 13:50:00,36.2,36.21,36.18,36.18,75300.0,26.3475,26.3547,26.3329,26.3329,75300.0
2011-10-28 13:55:00,36.19,36.29,36.18,36.27,152700.0,26.3402,26.413,26.3329,26.3984,152700.0
2011-10-28 14:00:00,36.28,36.3,36.27,36.28,48000.0,26.4057,26.4202,26.3984,26.4057,48000.0
2011-10-28 14:05:00,36.28,36.29,36.2,36.23,97400.0,26.4057,26.413,26.3475,26.3693,97400.0
2011-10-28 14:10:00,36.24,36.27,36.21,36.27,92100.0,26.3766,26.3984,26.3547,26.3984,92100.0
2011-10-28 14:15:00,36.27,36.28,36.25,36.26,85300.0,26.3984,26.4057,26.3839,26.3911,85300.0
2011-10-28 14:20:00,36.26,36.27,36.2,36.2,179900.0,26.3911,26.3984,26.3475,26.3475,179900.0
2011-10-28 14:25:00,36.2,36.21,36.19,36.2,127900.0,26.3475,26.3547,26.3402,26.3475,127900.0
2011-10-28 14:30:00,36.2,36.22,36.18,36.19,191000.0,26.3475,26.362,26.3329,26.3402,191000.0
2011-10-28 14:35:00,36.2,36.23,36.14,36.15,217400.0,26.3475,26.3693,26.3038,26.3111,217400.0
2011-10-28 14:40:00,36.15,36.21,36.14,36.19,174800.0,26.3111,26.3547,26.3038,26.3402,174800.0
2011-10-28 14:45:00,36.2,36.21,36.18,36.2,88000.0,26.3475,26.3547,26.3329,26.3475,88000.0
2011-10-28 14:50:00,36.2,36.22,36.13,36.15,135200.0,26.3475,26.362,26.2965,26.3111,135200.0
2011-10-28 14:55:00,36.14,36.15,36.08,36.09,207900.0,26.3038,26.3111,26.2601,26.2674,207900.0
2011-10-28 15:00:00,36.09,36.11,36.09,36.11,305600.0,26.2674,26.282,26.2674,26.282,305600.0
2011-10-28 15:05:00,36.11,36.14,36.06,36.07,199200.0,26.282,26.3038,26.2456,26.2528,199200.0
2011-10-28 15:10:00,36.08,36.1,36.04,36.07,180700.0,26.2601,26.2747,26.231,26.2528,180700.0
2011-10-28 15:15:00,36.08,36.09,36.03,36.05,215200.0,26.2601,26.2674,26.2237,26.2383,215200.0
2011-10-28 15:20:00,36.04,36.08,36.04,36.05,196100.0,26.231,26.2601,26.231,26.2383,196100.0
2011-10-28 15:25:00,36.05,36.07,36.05,36.07,130900.0,26.2383,26.2528,26.2383,26.2528,130900.0
2011-10-28 15:30:00,36.07,36.08,36.06,36.07,289900.0,26.2528,26.2601,26.2456,26.2528,289900.0
2011-10-28 15:35:00,36.06,36.09,36.05,36.09,295300.0,26.2456,26.2674,26.2383,26.2674,295300.0
2011-10-28 15:40:00,36.09,36.15,36.07,36.14,637000.0,26.2674,26.3111,26.2528,26.3038,637000.0
2011-10-28 15:45:00,36.14,36.17,36.11,36.17,458900.0,26.3038,26.3256,26.282,26.3256,458900.0
2011-10-28 15:50:00,36.16,36.17,36.1,36.11,552900.0,26.3184,26.3256,26.2747,26.282,552900.0
2011-10-28 15:55:00,36.11,36.12,36.06,36.11,1346800.0,26.282,26.2892,26.2456,26.282,1346800.0
2011-10-31 09:30:00,35.84,36.0,35.82,35.96,209900.0,26.0854,26.2019,26.0709,26.1728,209900.0
2011-10-31 09:35:00,35.98,35.98,35.84,35.91,247700.0,26.1873,26.1873,26.0854,26.1364,247700.0
2011-10-31 09:40:00,35.91,35.98,35.85,35.86,157500.0,26.1364,26.1873,26.0927,26.1,157500.0
2011-10-31 09:45:00,35.87,35.87,35.8,35.83,94900.0,26.1073,26.1073,26.0563,26.0782,94900.0
2011-10-31 09:50:00,35.82,35.85,35.77,35.79,99100.0,26.0709,26.0927,26.0345,26.0491,99100.0
2011-10-31 09:55:00,35.78,35.79,35.68,35.77,88700.0,26.0418,26.0491,25.969,26.0345,88700.0
2011-10-31 10:00:00,35.79,35.79,35.73,35.74,73400.0,26.0491,26.0491,26.0054,26.0127,73400.0
2011-10-31 10:05:00,35.74,35.78,35.71,35.75,101100.0,26.0127,26.0418,25.9908,26.0199,101100.0
2011-10-31 10:10:00,35.76,35.81,35.74,35.77,124300.0,26.0272,26.0636,26.0127,26.0345,124300.0
2011-10-31 10:15:00,35.77,35.88,35.75,35.77,111700.0,26.0345,26.1146,26.0199,26.0345,111700.0
2011-10-31 10:20:00,35.77,35.85,35.76,35.78,147600.0,26.0345,26.0927,26.0272,26.0418,147600.0
2011-10-31 10:25:00,35.77,35.85,35.77,35.84,152500.0,26.0345,26.0927,26.0345,26.0854,152500.0
2011-10-31 10:30:00,35.85,35.88,35.83,35.84,129700.0,26.0927,26.1146,26.0782,26.0854,129700.0
2011-10-31 10:35:00,35.84,36.0,35.84,35.99,157900.0,26.0854,26.2019,26.0854,26.1946,157900.0
2011-10-31 10:40:00,35.99,36.0,35.88,35.93,142000.0,26.1946,26.2019,26.1146,26.151,142000.0
2011-10-31 10:45:00,35.93,35.98,35.89,35.92,116400.0,26.151,26.1873,26.1218,26.1437,116400.0
2011-10-31 10:50:00,35.92,35.96,35.86,35.88,118200.0,26.1437,26.1728,26.1,26.1146,118200.0
2011-10-31 10:55:00,35.86,35.98,35.83,35.93,239200.0,26.1,26.1873,26.0782,26.151,239200.0
2011-10-31 11:00:00,35.93,36.01,35.88,35.89,130700.0,26.151,26.2092,26.1146,26.1218,130700.0
2011-10-31 11:05:00,35.89,35.98,35.88,35.9,119200.0,26.1218,26.1873,26.1146,26.1291,119200.0
2011-10-31 11:10:00,35.89,35.91,35.84,35.85,96800.0,26.1218,26.1364,26.0854,26.0927,96800.0
2011-10-31 11:15:00,35.84,35.84,35.75,35.75,63000.0,26.0854,26.0854,26.0199,26.0199,63000.0
2011-10-31 11:20:00,35.75,35.81,35.74,35.79,83300.0,26.0199,26.0636,26.0127,26.0491,83300.0
2011-10-31 11:25:00,35.79,35.81,35.72,35.78,71600.0,26.0491,26.0636,25.9981,26.0418,71600.0
2011-10-31 11:30:00,35.77,35.86,35.76,35.8,59500.0,26.0345,26.1,26.0272,26.0563,59500.0
2011-10-31 11:35:00,35.82,35.82,35.77,35.78,93900.0,26.0709,26.0709,26.0345,26.0418,93900.0
2011-10-31 11:40:00,35.77,35.91,35.77,35.9,84600.0,26.0345,26.1364,26.0345,26.1291,84600.0
2011-10-31 11:45:00,35.9,35.91,35.84,35.87,35200.0,26.1291,26.1364,26.0854,26.1073,35200.0
2011-10-31 11:50:00,35.88,35.93,35.87,35.9,48600.0,26.1146,26.151,26.1073,26.1291,48600.0
2011-10-31 11:55:00,35.9,35.91,35.85,35.89,61100.0,26.1291,26.1364,26.0927,26.1218,61100.0
2011-10-31 12:00:00,35.88,35.92,35.87,35.91,41500.0,26.1146,26.1437,26.1073,26.1364,41500.0
2011-10-31 12:05:00,35.91,35.93,35.87,35.88,34700.0,26.1364,26.151,26.1073,26.1146,34700.0
2011-10-31 12:10:00,35.88,35.97,35.88,35.95,39200.0,26.1146,26.1801,26.1146,26.1655,39200.0
2011-10-31 12:15:00,35.95,35.95,35.91,35.92,40600.0,26.1655,26.1655,26.1364,26.1437,40600.0
2011-10-31 12:20:00,35.92,35.94,35.89,35.9,54700.0,26.1437,26.1582,26.1218,26.1291,54700.0
2011-10-31 12:25:00,35.89,35.9,35.83,35.83,52100.0,26.1218,26.1291,26.0782,26.0782,52100.0
2011-10-31 12:30:00,35.83,35.87,35.78,35.79,69100.0,26.0782,26.1073,26.0418,26.0491,69100.0
2011-10-31 12:35:00,35.78,35.85,35.77,35.85,31600.0,26.0418,26.0927,26.0345,26.0927,31600.0
2011-10-31 12:40:00,35.85,35.9,35.84,35.87,38400.0,26.0927,26.1291,26.0854,26.1073,38400.0
2011-10-31 12:45:00,35.87,35.89,35.82,35.87,41400.0,26.1073,26.1218,26.0709,26.1073,41400.0
2011-10-31 12:50:00,35.88,35.89,35.84,35.88,33800.0,26.1146,26.1218,26.0854,26.1146,33800.0
2011-10-31 12:55:00,35.87,35.93,35.87,35.91,58600.0,26.1073,26.151,26.1073,26.1364,58600.0
2011-10-31 13:00:00,35.91,35.97,35.88,35.94,75900.0,26.1364,26.1801,26.1146,26.1582,75900.0
2011-10-31 13:05:00,35.94,35.96,35.93,35.95,27700.0,26.1582,26.1728,26.151,26.1655,27700.0
2011-10-31 13:10:00,35.95,36.01,35.95,35.98,73800.0,26.1655,26.2092,26.1655,26.1873,73800.0
2011-10-31 13:15:00,35.98,36.01,35.97,35.98,39900.0,26.1873,26.2092,26.1801,26.1873,39900.0
2011-10-31 13:20:00,35.97,36.0,35.93,35.93,47600.0,26.1801,26.2019,26.151,26.151,47600.0
2011-10-31 13:25:00,35.93,35.98,35.93,35.96,36500.0,26.151,26.1873,26.151,26.1728,36500.0
2011-10-31 13:30:00,35.97,36.01,35.97,35.97,85700.0,26.1801,26.2092,26.1801,26.1801,85700.0
2011-10-31 13:35:00,35.97,36.02,35.96,36.0,62400.0,26.1801,26.2165,26.1728,26.2019,62400.0
2011-10-31 13:40:00,36.0,36.01,35.95,35.98,87100.0,26.2019,26.2092,26.1655,26.1873,87100.0
2011-10-31 13:45:00,35.98,36.02,35.97,35.99,82500.0,26.1873,26.2165,26.1801,26.1946,82500.0
2011-10-31 13:50:00,36.0,36.01,35.96,35.96,53400.0,26.2019,26.2092,26.1728,26.1728,53400.0
2011-10-31 13:55:00,35.97,35.98,35.93,35.96,34900.0,26.1801,26.1873,26.151,26.1728,34900.0
2011-10-31 14:00:00,35.96,35.99,35.93,35.98,62500.0,26.1728,26.1946,26.151,26.1873,62500.0
2011-10-31 14:05:00,35.98,35.98,35.93,35.95,43400.0,26.1873,26.1873,26.151,26.1655,43400.0
2011-10-31 14:10:00,35.95,35.97,35.94,35.97,45400.0,26.1655,26.1801,26.1582,26.1801,45400.0
2011-10-31 14:15:00,35.97,35.99,35.93,35.99,35600.0,26.1801,26.1946,26.151,26.1946,35600.0
2011-10-31 14:20:00,35.98,36.0,35.96,35.98,70300.0,26.1873,26.2019,26.1728,26.1873,70300.0
2011-10-31 14:25:00,35.97,35.99,35.94,35.98,48600.0,26.1801,26.1946,26.1582,26.1873,48600.0
2011-10-31 14:30:00,35.99,36.01,35.97,36.0,84100.0,26.1946,26.2092,26.1801,26.2019,84100.0
2011-10-31 14:35:00,36.0,36.0,35.94,35.96,76300.0,26.2019,26.2019,26.1582,26.1728,76300.0
2011-10-31 14:40:00,35.96,35.99,35.93,35.96,46600.0,26.1728,26.1946,26.151,26.1728,46600.0
2011-10-31 14:45:00,35.95,36.0,35.94,35.99,67900.0,26.1655,26.2019,26.1582,26.1946,67900.0
2011-10-31 14:50:00,35.99,36.02,35.98,36.0,173700.0,26.1946,26.2165,26.1873,26.2019,173700.0
2011-10-31 14:55:00,35.99,36.02,35.99,36.0,106300.0,26.1946,26.2165,26.1946,26.2019,106300.0
2011-10-31 15:00:00,36.01,36.01,35.94,35.94,100100.0,26.2092,26.2092,26.1582,26.1582,100100.0
2011-10-31 15:05:00,35.95,35.97,35.9,35.91,66900.0,26.1655,26.1801,26.1291,26.1364,66900.0
2011-10-31 15:10:00,35.91,35.94,35.88,35.89,132900.0,26.1364,26.1582,26.1146,26.1218,132900.0
2011-10-31 15:15:00,35.89,35.91,35.83,35.83,219100.0,26.1218,26.1364,26.0782,26.0782,219100.0
2011-10-31 15:20:00,35.83,35.84,35.78,35.8,300700.0,26.0782,26.0854,26.0418,26.0563,300700.0
2011-10-31 15:25:00,35.8,35.85,35.79,35.83,157100.0,26.0563,26.0927,26.0491,26.0782,157100.0
2011-10-31 15:30:00,35.84,35.9,35.79,35.9,223400.0,26.0854,26.1291,26.0491,26.1291,223400.0
2011-10-31 15:35:00,35.9,35.97,35.89,35.97,226200.0,26.1291,26.1801,26.1218,26.1801,226200.0
2011-10-31 15:40:00,35.97,35.97,35.88,35.91,319800.0,26.1801,26.1801,26.1146,26.1364,319800.0
2011-10-31 15:45:00,35.9,35.93,35.82,35.93,506200.0,26.1291,26.151,26.0709,26.151,506200.0
2011-10-31 15:50:00,35.92,35.98,35.89,35.98,549500.0,26.1437,26.1873,26.1218,26.1873,549500.0
2011-10-31 15:55:00,35.97,35.98,35.77,35.77,796200.0,26.1801,26.1873,26.0345,26.0345,796200.0
2011-11-01 09:30:00,34.62,35.07,34.58,35.06,456000.0,25.1975,25.525,25.1684,25.5177,456000.0
2011-11-01 09:35:00,35.07,35.37,35.05,35.35,293000.0,25.525,25.7434,25.5105,25.7288,293000.0
2011-11-01 09:40:00,35.35,35.6,35.35,35.42,226900.0,25.7288,25.9108,25.7288,25.7798,226900.0
2011-11-01 09:45:00,35.42,35.57,35.4,35.48,260300.0,25.7798,25.8889,25.7652,25.8234,260300.0
2011-11-01 09:50:00,35.48,35.67,35.44,35.67,221000.0,25.8234,25.9617,25.7943,25.9617,221000.0
2011-11-01 09:55:00,35.67,35.68,35.57,35.63,152800.0,25.9617,25.969,25.8889,25.9326,152800.0
2011-11-01 10:00:00,35.64,35.71,35.47,35.68,246600.0,25.9399,25.9908,25.8161,25.969,246600.0
2011-11-01 10:05:00,35.68,35.69,35.55,35.68,194800.0,25.969,25.9763,25.8744,25.969,194800.0
2011-11-01 10:10:00,35.68,35.8,35.64,35.69,179900.0,25.969,26.0563,25.9399,25.9763,179900.0
2011-11-01 10:15:00,35.68,35.76,35.58,35.73,162300.0,25.969,26.0272,25.8962,26.0054,162300.0
2011-11-01 10:20:00,35.73,35.81,35.63,35.8,121300.0,26.0054,26.0636,25.9326,26.0563,121300.0
2011-11-01 10:25:00,35.79,35.9,35.79,35.8,178100.0,26.0491,26.1291,26.0491,26.0563,178100.0
2011-11-01 10:30:00,35.8,35.89,35.78,35.86,119200.0,26.0563,26.1218,26.0418,26.1,119200.0
2011-11-01 10:35:00,35.85,35.85,35.77,35.84,106600.0,26.0927,26.0927,26.0345,26.0854,106600.0
2011-11-01 10:40:00,35.84,35.86,35.75,35.77,77100.0,26.0854,26.1,26.0199,26.0345,77100.0
2011-11-01 10:45:00,35.77,35.8,35.71,35.76,67300.0,26.0345,26.0563,25.9908,26.0272,67300.0
2011-11-01 10:50:00,35.75,35.83,35.7,35.71,90000.0,26.0199,26.0782,25.9836,25.9908,90000.0
2011-11-01 10:55:00,35.72,35.81,35.68,35.71,116700.0,25.9981,26.0636,25.969,25.9908,116700.0
2011-11-01 11:00:00,35.7,35.75,35.65,35.65,72700.0,25.9836,26.0199,25.9472,25.9472,72700.0
2011-11-01 11:05:00,35.65,35.7,35.64,35.68,54900.0,25.9472,25.9836,25.9399,25.969,54900.0
2011-11-01 11:10:00,35.68,35.72,35.66,35.69,48100.0,25.969,25.9981,25.9544,25.9763,48100.0
2011-11-01 11:15:00,35.69,35.8,35.69,35.8,80800.0,25.9763,26.0563,25.9763,26.0563,80800.0
2011-11-01 11:20:00,35.8,35.83,35.72,35.79,52400.0,26.0563,26.0782,25.9981,26.0491,52400.0
2011-11-01 11:25:00,35.79,35.86,35.71,35.74,125800.0,26.0491,26.1,25.9908,26.0127,125800.0
2011-11-01 11:30:00,35.74,35.79,35.62,35.64,143300.0,26.0127,26.0491,25.9253,25.9399,143300.0
2011-11-01 11:35:00,35.63,35.64,35.55,35.56,96400.0,25.9326,25.9399,25.8744,25.8817,96400.0
2011-11-01 11:40:00,35.55,35.59,35.47,35.48,67500.0,25.8744,25.9035,25.8161,25.8234,67500.0
2011-11-01 11:45:00,35.48,35.63,35.47,35.53,47500.0,25.8234,25.9326,25.8161,25.8598,47500.0
2011-11-01 11:50:00,35.53,35.53,35.43,35.46,100100.0,25.8598,25.8598,25.787,25.8089,100100.0
2011-11-01 11:55:00,35.46,35.51,35.43,35.43,112300.0,25.8089,25.8453,25.787,25.787,112300.0
2011-11-01 12:00:00,35.43,35.44,35.3,35.35,122100.0,25.787,25.7943,25.6924,25.7288,122100.0
2011-11-01 12:05:00,35.36,35.51,35.34,35.5,137300.0,25.7361,25.8453,25.7215,25.838,137300.0
2011-11-01 12:10:00,35.5,35.53,35.48,35.49,97800.0,25.838,25.8598,25.8234,25.8307,97800.0
2011-11-01 12:15:00,35.49,35.49,35.39,35.4,61900.0,25.8307,25.8307,25.7579,25.7652,61900.0
2011-11-01 12:20:00,35.39,35.46,35.36,35.44,46400.0,25.7579,25.8089,25.7361,25.7943,46400.0
2011-11-01 12:25:00,35.44,35.52,35.43,35.47,98100.0,25.7943,25.8525,25.787,25.8161,98100.0
2011-11-01 12:30:00,35.46,35.54,35.42,35.5,118700.0,25.8089,25.8671,25.7798,25.838,118700.0
2011-11-01 12:35:00,35.49,35.53,35.46,35.52,78500.0,25.8307,25.8598,25.8089,25.8525,78500.0
2011-11-01 12:40:00,35.53,35.53,35.42,35.44,168900.0,25.8598,25.8598,25.7798,25.7943,168900.0
2011-11-01 12:45:00,35.44,35.49,35.39,35.39,87900.0,25.7943,25.8307,25.7579,25.7579,87900.0
2011-11-01 12:50:00,35.39,35.41,35.32,35.33,43000.0,25.7579,25.7725,25.707,25.7143,43000.0
2011-11-01 12:55:00,35.32,35.37,35.31,35.33,57000.0,25.707,25.7434,25.6997,25.7143,57000.0
2011-11-01 13:00:00,35.32,35.36,35.29,35.34,73400.0,25.707,25.7361,25.6851,25.7215,73400.0
2011-11-01 13:05:00,35.33,35.42,35.33,35.36,45700.0,25.7143,25.7798,25.7143,25.7361,45700.0
2011-11-01 13:10:00,35.35,35.38,35.31,35.35,54600.0,25.7288,25.7506,25.6997,25.7288,54600.0
2011-11-01 13:15:00,35.35,35.38,35.32,35.33,147200.0,25.7288,25.7506,25.707,25.7143,147200.0
2011-11-01 13:20:00,35.33,35.33,35.27,35.28,104700.0,25.7143,25.7143,25.6706,25.6779,104700.0
2011-11-01 13:25:00,35.29,35.56,35.28,35.51,151700.0,25.6851,25.8817,25.6779,25.8453,151700.0
2011-11-01 13:30:00,35.52,35.67,35.52,35.67,189500.0,25.8525,25.9617,25.8525,25.9617,189500.0
2011-11-01 13:35:00,35.67,35.76,35.64,35.65,193700.0,25.9617,26.0272,25.9399,25.9472,193700.0
2011-11-01 13:40:00,35.66,35.75,35.65,35.73,71700.0,25.9544,26.0199,25.9472,26.0054,71700.0
2011-11-01 13:45:00,35.72,35.8,35.72,35.79,118200.0,25.9981,26.0563,25.9981,26.0491,118200.0
2011-11-01 13:50:00,35.78,35.85,35.77,35.84,198700.0,26.0418,26.0927,26.0345,26.0854,198700.0
2011-11-01 13:55:00,35.84,35.84,35.64,35.77,207800.0,26.0854,26.0854,25.9399,26.0345,207800.0
2011-11-01 14:00:00,35.77,35.81,35.7,35.78,108100.0,26.0345,26.0636,25.9836,26.0418,108100.0
2011-11-01 14:05:00,35.78,35.86,35.75,35.83,167000.0,26.0418,26.1,26.0199,26.0782,167000.0
2011-11-01 14:10:00,35.83,35.9,35.8,35.89,164400.0,26.0782,26.1291,26.0563,26.1218,164400.0
2011-11-01 14:15:00,35.89,35.89,35.78,35.81,64700.0,26.1218,26.1218,26.0418,26.0636,64700.0
2011-11-01 14:20:00,35.81,35.89,35.8,35.88,111500.0,26.0636,26.1218,26.0563,26.1146,111500.0
2011-11-01 14:25:00,35.89,35.93,35.85,35.9,143900.0,26.1218,26.151,26.0927,26.1291,143900.0
2011-11-01 14:30:00,35.89,35.93,35.86,35.88,106600.0,26.1218,26.151,26.1,26.1146,106600.0
2011-11-01 14:35:00,35.89,35.91,35.83,35.87,162900.0,26.1218,26.1364,26.0782,26.1073,162900.0
2011-11-01 14:40:00,35.87,35.93,35.85,35.91,193700.0,26.1073,26.151,26.0927,26.1364,193700.0
2011-11-01 14:45:00,35.91,35.98,35.9,35.93,190900.0,26.1364,26.1873,26.1291,26.151,190900.0
2011-11-01 14:50:00,35.94,35.96,35.8,35.83,184300.0,26.1582,26.1728,26.0563,26.0782,184300.0
2011-11-01 14:55:00,35.82,35.84,35.74,35.79,321200.0,26.0709,26.0854,26.0127,26.0491,321200.0
2011-11-01 15:00:00,35.79,35.8,35.63,35.65,258200.0,26.0491,26.0563,25.9326,25.9472,258200.0
2011-11-01 15:05:00,35.65,35.7,35.63,35.65,182600.0,25.9472,25.9836,25.9326,25.9472,182600.0
2011-11-01 15:10:00,35.65,35.71,35.62,35.71,116300.0,25.9472,25.9908,25.9253,25.9908,116300.0
2011-11-01 15:15:00,35.71,35.73,35.64,35.71,161700.0,25.9908,26.0054,25.9399,25.9908,161700.0
2011-11-01 15:20:00,35.71,35.75,35.63,35.64,146000.0,25.9908,26.0199,25.9326,25.9399,146000.0
2011-11-01 15:25:00,35.63,35.7,35.63,35.69,144000.0,25.9326,25.9836,25.9326,25.9763,144000.0
2011-11-01 15:30:00,35.69,35.78,35.68,35.73,182200.0,25.9763,26.0418,25.969,26.0054,182200.0
2011-11-01 15:35:00,35.73,35.84,35.72,35.84,211900.0,26.0054,26.0854,25.9981,26.0854,211900.0
2011-11-01 15:40:00,35.85,35.85,35.65,35.67,297100.0,26.0927,26.0927,25.9472,25.9617,297100.0
2011-11-01 15:45:00,35.67,35.67,35.46,35.59,575000.0,25.9617,25.9617,25.8089,25.9035,575000.0
2011-11-01 15:50:00,35.58,35.61,35.5,35.54,473400.0,25.8962,25.918,25.838,25.8671,473400.0
2011-11-01 15:55:00,35.53,35.63,35.52,35.55,670800.0,25.8598,25.9326,25.8525,25.8744,670800.0
2011-11-02 09:30:00,36.11,36.2,35.79,35.79,312900.0,26.282,26.3475,26.0491,26.0491,312900.0
2011-11-02 09:35:00,35.79,35.91,35.76,35.82,112500.0,26.0491,26.1364,26.0272,26.0709,112500.0
2011-11-02 09:40:00,35.82,35.9,35.77,35.88,70600.0,26.0709,26.1291,26.0345,26.1146,70600.0
2011-11-02 09:45:00,35.88,35.98,35.88,35.96,85500.0,26.1146,26.1873,26.1146,26.1728,85500.0
2011-11-02 09:50:00,35.96,35.97,35.85,35.89,101700.0,26.1728,26.1801,26.0927,26.1218,101700.0
2011-11-02 09:55:00,35.89,35.89,35.8,35.87,70700.0,26.1218,26.1218,26.0563,26.1073,70700.0
2011-11-02 10:00:00,35.88,35.9,35.83,35.87,82500.0,26.1146,26.1291,26.0782,26.1073,82500.0
2011-11-02 10:05:00,35.87,35.94,35.86,35.94,62800.0,26.1073,26.1582,26.1,26.1582,62800.0
2011-11-02 10:10:00,35.94,36.02,35.94,36.02,178000.0,26.1582,26.2165,26.1582,26.2165,178000.0
2011-11-02 10:15:00,36.02,36.03,35.91,35.92,75400.0,26.2165,26.2237,26.1364,26.1437,75400.0
2011-11-02 10:20:00,35.91,35.92,35.83,35.89,49000.0,26.1364,26.1437,26.0782,26.1218,49000.0
2011-11-02 10:25:00,35.89,35.95,35.88,35.94,75500.0,26.1218,26.1655,26.1146,26.1582,75500.0
2011-11-02 10:30:00,35.93,35.94,35.88,35.92,85800.0,26.151,26.1582,26.1146,26.1437,85800.0
2011-11-02 10:35:00,35.92,36.0,35.91,36.0,56800.0,26.1437,26.2019,26.1364,26.2019,56800.0
2011-11-02 10:40:00,36.0,36.11,36.0,36.11,90400.0,26.2019,26.282,26.2019,26.282,90400.0
2011-11-02 10:45:00,36.11,36.17,36.08,36.15,72300.0,26.282,26.3256,26.2601,26.3111,72300.0
2011-11-02 10:50:00,36.16,36.2,36.12,36.18,165400.0,26.3184,26.3475,26.2892,26.3329,165400.0
2011-11-02 10:55:00,36.19,36.2,36.12,36.16,215100.0,26.3402,26.3475,26.2892,26.3184,215100.0
2011-11-02 11:00:00,36.16,36.17,36.04,36.04,156700.0,26.3184,26.3256,26.231,26.231,156700.0
2011-11-02 11:05:00,36.04,36.07,36.02,36.05,115500.0,26.231,26.2528,26.2165,26.2383,115500.0
2011-11-02 11:10:00,36.05,36.06,36.0,36.0,66000.0,26.2383,26.2456,26.2019,26.2019,66000.0
2011-11-02 11:15:00,35.99,36.06,35.98,36.05,73000.0,26.1946,26.2456,26.1873,26.2383,73000.0
2011-11-02 11:20:00,36.06,36.07,35.99,36.06,57400.0,26.2456,26.2528,26.1946,26.2456,57400.0
2011-11-02 11:25:00,36.07,36.07,35.95,35.96,84200.0,26.2528,26.2528,26.1655,26.1728,84200.0
2011-11-02 11:30:00,35.97,36.0,35.92,36.0,69900.0,26.1801,26.2019,26.1437,26.2019,69900.0
2011-11-02 11:35:00,36.0,36.01,35.95,36.0,120300.0,26.2019,26.2092,26.1655,26.2019,120300.0
2011-11-02 11:40:00,36.0,36.04,35.98,36.03,93000.0,26.2019,26.231,26.1873,26.2237,93000.0
2011-11-02 11:45:00,36.03,36.1,36.02,36.03,60500.0,26.2237,26.2747,26.2165,26.2237,60500.0
2011-11-02 11:50:00,36.03,36.08,35.99,36.08,88100.0,26.2237,26.2601,26.1946,26.2601,88100.0
2011-11-02 11:55:00,36.08,36.11,36.05,36.07,43800.0,26.2601,26.282,26.2383,26.2528,43800.0
2011-11-02 12:00:00,36.06,36.09,36.02,36.09,44000.0,26.2456,26.2674,26.2165,26.2674,44000.0
2011-11-02 12:05:00,36.09,36.09,36.04,36.06,28900.0,26.2674,26.2674,26.231,26.2456,28900.0
2011-11-02 12:10:00,36.06,36.12,36.06,36.08,51700.0,26.2456,26.2892,26.2456,26.2601,51700.0
2011-11-02 12:15:00,36.08,36.08,36.0,36.01,36000.0,26.2601,26.2601,26.2019,26.2092,36000.0
2011-11-02 12:20:00,36.02,36.02,35.99,36.0,51400.0,26.2165,26.2165,26.1946,26.2019,51400.0
2011-11-02 12:25:00,36.0,36.08,36.0,36.08,120000.0,26.2019,26.2601,26.2019,26.2601,120000.0
2011-11-02 12:30:00,36.09,36.13,36.02,36.02,72000.0,26.2674,26.2965,26.2165,26.2165,72000.0
2011-11-02 12:35:00,36.03,36.12,36.0,36.1,125400.0,26.2237,26.2892,26.2019,26.2747,125400.0
2011-11-02 12:40:00,36.11,36.17,36.0,36.01,207200.0,26.282,26.3256,26.2019,26.2092,207200.0
2011-11-02 12:45:00,36.01,36.03,35.95,35.95,77300.0,26.2092,26.2237,26.1655,26.1655,77300.0
2011-11-02 12:50:00,35.95,35.99,35.93,35.97,59200.0,26.1655,26.1946,26.151,26.1801,59200.0
2011-11-02 12:55:00,35.97,36.0,35.94,35.94,76500.0,26.1801,26.2019,26.1582,26.1582,76500.0
2011-11-02 13:00:00,35.95,35.97,35.84,35.88,231700.0,26.1655,26.1801,26.0854,26.1146,231700.0
2011-11-02 13:05:00,35.88,35.94,35.84,35.91,111800.0,26.1146,26.1582,26.0854,26.1364,111800.0
2011-11-02 13:10:00,35.91,35.97,35.84,35.87,80200.0,26.1364,26.1801,26.0854,26.1073,80200.0
2011-11-02 13:15:00,35.87,35.88,35.82,35.87,54900.0,26.1073,26.1146,26.0709,26.1073,54900.0
2011-11-02 13:20:00,35.86,35.86,35.78,35.79,91700.0,26.1,26.1,26.0418,26.0491,91700.0
2011-11-02 13:25:00,35.79,35.85,35.79,35.83,71600.0,26.0491,26.0927,26.0491,26.0782,71600.0
2011-11-02 13:30:00,35.83,35.93,35.82,35.9,103600.0,26.0782,26.151,26.0709,26.1291,103600.0
2011-11-02 13:35:00,35.9,35.92,35.88,35.92,46400.0,26.1291,26.1437,26.1146,26.1437,46400.0
2011-11-02 13:40:00,35.92,35.98,35.9,35.96,74100.0,26.1437,26.1873,26.1291,26.1728,74100.0
2011-11-02 13:45:00,35.95,35.99,35.95,35.97,68300.0,26.1655,26.1946,26.1655,26.1801,68300.0
2011-11-02 13:50:00,35.97,35.98,35.91,35.91,62400.0,26.1801,26.1873,26.1364,26.1364,62400.0
2011-11-02 13:55:00,35.91,35.93,35.87,35.88,31800.0,26.1364,26.151,26.1073,26.1146,31800.0
2011-11-02 14:00:00,35.89,35.9,35.8,35.88,97600.0,26.1218,26.1291,26.0563,26.1146,97600.0
2011-11-02 14:05:00,35.88,35.94,35.86,35.88,79200.0,26.1146,26.1582,26.1,26.1146,79200.0
2011-11-02 14:10:00,35.89,35.9,35.84,35.87,77700.0,26.1218,26.1291,26.0854,26.1073,77700.0
2011-11-02 14:15:00,35.87,35.94,35.86,35.9,74500.0,26.1073,26.1582,26.1,26.1291,74500.0
2011-11-02 14:20:00,35.91,35.96,35.89,35.9,94700.0,26.1364,26.1728,26.1218,26.1291,94700.0
2011-11-02 14:25:00,35.9,35.94,35.87,35.89,51700.0,26.1291,26.1582,26.1073,26.1218,51700.0
2011-11-02 14:30:00,35.9,35.98,35.87,35.97,73100.0,26.1291,26.1873,26.1073,26.1801,73100.0
2011-11-02 14:35:00,35.98,36.03,35.96,35.97,91700.0,26.1873,26.2237,26.1728,26.1801,91700.0
2011-11-02 14:40:00,35.97,35.97,35.92,35.94,68200.0,26.1801,26.1801,26.1437,26.1582,68200.0
2011-11-02 14:45:00,35.94,36.01,35.94,35.99,63100.0,26.1582,26.2092,26.1582,26.1946,63100.0
2011-11-02 14:50:00,35.98,36.06,35.98,36.0,97500.0,26.1873,26.2456,26.1873,26.2019,97500.0
2011-11-02 14:55:00,36.0,36.08,36.0,36.04,65200.0,26.2019,26.2601,26.2019,26.231,65200.0
2011-11-02 15:00:00,36.05,36.07,35.95,35.98,102300.0,26.2383,26.2528,26.1655,26.1873,102300.0
2011-11-02 15:05:00,35.99,36.12,35.99,36.08,203700.0,26.1946,26.2892,26.1946,26.2601,203700.0
2011-11-02 15:10:00,36.08,36.11,36.06,36.07,85900.0,26.2601,26.282,26.2456,26.2528,85900.0
2011-11-02 15:15:00,36.07,36.11,36.05,36.09,109200.0,26.2528,26.282,26.2383,26.2674,109200.0
2011-11-02 15:20:00,36.09,36.14,36.09,36.11,161900.0,26.2674,26.3038,26.2674,26.282,161900.0
2011-11-02 15:25:00,36.11,36.12,36.05,36.06,123700.0,26.282,26.2892,26.2383,26.2456,123700.0
2011-11-02 15:30:00,36.06,36.1,35.95,36.0,163800.0,26.2456,26.2747,26.1655,26.2019,163800.0
2011-11-02 15:35:00,36.0,36.05,36.0,36.04,100800.0,26.2019,26.2383,26.2019,26.231,100800.0
2011-11-02 15:40:00,36.05,36.08,35.94,35.99,181400.0,26.2383,26.2601,26.1582,26.1946,181400.0
2011-11-02 15:45:00,35.98,36.0,35.92,35.96,237900.0,26.1873,26.2019,26.1437,26.1728,237900.0
2011-11-02 15:50:00,35.96,35.99,35.94,35.98,168000.0,26.1728,26.1946,26.1582,26.1873,168000.0
2011-11-02 15:55:00,35.98,36.04,35.97,35.99,561100.0,26.1873,26.231,26.1801,26.1946,561100.0
2011-11-03 09:30:00,36.24,36.24,36.05,36.16,148700.0,26.3766,26.3766,26.2383,26.3184,148700.0
2011-11-03 09:35:00,36.16,36.17,36.02,36.09,162100.0,26.3184,26.3256,26.2165,26.2674,162100.0
2011-11-03 09:40:00,36.09,36.17,35.98,36.0,130400.0,26.2674,26.3256,26.1873,26.2019,130400.0
2011-11-03 09:45:00,36.0,36.03,35.91,35.94,140300.0,26.2019,26.2237,26.1364,26.1582,140300.0
2011-11-03 09:50:00,35.95,35.96,35.84,35.88,59500.0,26.1655,26.1728,26.0854,26.1146,59500.0
2011-11-03 09:55:00,35.87,35.95,35.81,35.91,79800.0,26.1073,26.1655,26.0636,26.1364,79800.0
2011-11-03 10:00:00,35.93,35.93,35.74,35.75,157900.0,26.151,26.151,26.0127,26.0199,157900.0
2011-11-03 10:05:00,35.75,35.77,35.69,35.72,115300.0,26.0199,26.0345,25.9763,25.9981,115300.0
2011-11-03 10:10:00,35.73,35.77,35.69,35.76,101600.0,26.0054,26.0345,25.9763,26.0272,101600.0
2011-11-03 10:15:00,35.77,35.86,35.76,35.83,115300.0,26.0345,26.1,26.0272,26.0782,115300.0
2011-11-03 10:20:00,35.83,35.83,35.74,35.77,76400.0,26.0782,26.0782,26.0127,26.0345,76400.0
2011-11-03 10:25:00,35.75,35.86,35.73,35.84,91400.0,26.0199,26.1,26.0054,26.0854,91400.0
2011-11-03 10:30:00,35.85,35.9,35.84,35.89,70500.0,26.0927,26.1291,26.0854,26.1218,70500.0
2011-11-03 10:35:00,35.9,35.92,35.81,35.84,55900.0,26.1291,26.1437,26.0636,26.0854,55900.0
2011-11-03 10:40:00,35.84,36.04,35.84,36.02,177800.0,26.0854,26.231,26.0854,26.2165,177800.0
2011-11-03 10:45:00,36.03,36.09,36.01,36.01,129600.0,26.2237,26.2674,26.2092,26.2092,129600.0
2011-11-03 10:50:00,36.02,36.03,35.93,36.01,89300.0,26.2165,26.2237,26.151,26.2092,89300.0
2011-11-03 10:55:00,36.0,36.05,35.91,35.93,53900.0,26.2019,26.2383,26.1364,26.151,53900.0
2011-11-03 11:00:00,35.92,35.97,35.87,35.89,68100.0,26.1437,26.1801,26.1073,26.1218,68100.0
2011-11-03 11:05:00,35.89,36.02,35.88,35.96,45600.0,26.1218,26.2165,26.1146,26.1728,45600.0
2011-11-03 11:10:00,35.95,36.06,35.95,36.03,87700.0,26.1655,26.2456,26.1655,26.2237,87700.0
2011-11-03 11:15:00,36.04,36.1,36.02,36.1,84200.0,26.231,26.2747,26.2165,26.2747,84200.0
2011-11-03 11:20:00,36.1,36.2,36.09,36.17,148900.0,26.2747,26.3475,26.2674,26.3256,148900.0
2011-11-03 11:25:00,36.18,36.18,36.09,36.11,123600.0,26.3329,26.3329,26.2674,26.282,123600.0
2011-11-03 11:30:00,36.1,36.16,36.08,36.16,96200.0,26.2747,26.3184,26.2601,26.3184,96200.0
2011-11-03 11:35:00,36.16,36.17,36.07,36.07,57700.0,26.3184,26.3256,26.2528,26.2528,57700.0
2011-11-03 11:40:00,36.07,36.08,36.05,36.08,88600.0,26.2528,26.2601,26.2383,26.2601,88600.0
2011-11-03 11:45:00,36.09,36.15,36.07,36.09,51300.0,26.2674,26.3111,26.2528,26.2674,51300.0
2011-11-03 11:50:00,36.09,36.13,36.05,36.12,85800.0,26.2674,26.2965,26.2383,26.2892,85800.0
2011-11-03 11:55:00,36.12,36.12,36.04,36.04,110100.0,26.2892,26.2892,26.231,26.231,110100.0
2011-11-03 12:00:00,36.05,36.07,35.98,35.98,67400.0,26.2383,26.2528,26.1873,26.1873,67400.0
2011-11-03 12:05:00,35.99,36.02,35.95,36.0,204500.0,26.1946,26.2165,26.1655,26.2019,204500.0
2011-11-03 12:10:00,36.0,36.01,35.93,35.94,110300.0,26.2019,26.2092,26.151,26.1582,110300.0
2011-11-03 12:15:00,35.95,35.96,35.9,35.92,110800.0,26.1655,26.1728,26.1291,26.1437,110800.0
2011-11-03 12:20:00,35.92,35.97,35.92,35.95,70100.0,26.1437,26.1801,26.1437,26.1655,70100.0
2011-11-03 12:25:00,35.95,36.03,35.95,36.0,57900.0,26.1655,26.2237,26.1655,26.2019,57900.0
2011-11-03 12:30:00,36.0,36.02,35.97,35.99,43700.0,26.2019,26.2165,26.1801,26.1946,43700.0
2011-11-03 12:35:00,36.0,36.03,35.95,36.0,109300.0,26.2019,26.2237,26.1655,26.2019,109300.0
2011-11-03 12:40:00,36.0,36.03,35.99,36.03,47800.0,26.2019,26.2237,26.1946,26.2237,47800.0
2011-11-03 12:45:00,36.03,36.13,36.0,36.13,208000.0,26.2237,26.2965,26.2019,26.2965,208000.0
2011-11-03 12:50:00,36.12,36.13,36.05,36.09,76500.0,26.2892,26.2965,26.2383,26.2674,76500.0
2011-11-03 12:55:00,36.1,36.15,36.1,36.14,86500.0,26.2747,26.3111,26.2747,26.3038,86500.0
2011-11-03 13:00:00,36.15,36.18,36.13,36.13,219400.0,26.3111,26.3329,26.2965,26.2965,219400.0
2011-11-03 13:05:00,36.14,36.24,36.14,36.24,89800.0,26.3038,26.3766,26.3038,26.3766,89800.0
2011-11-03 13:10:00,36.24,36.29,36.23,36.23,97000.0,26.3766,26.413,26.3693,26.3693,97000.0
2011-11-03 13:15:00,36.24,36.28,36.23,36.26,99500.0,26.3766,26.4057,26.3693,26.3911,99500.0
2011-11-03 13:20:00,36.25,36.28,36.23,36.25,111000.0,26.3839,26.4057,26.3693,26.3839,111000.0
2011-11-03 13:25:00,36.26,36.29,36.24,36.26,124300.0,26.3911,26.413,26.3766,26.3911,124300.0
2011-11-03 13:30:00,36.27,36.3,36.24,36.26,45900.0,26.3984,26.4202,26.3766,26.3911,45900.0
2011-11-03 13:35:00,36.26,36.31,36.23,36.3,200600.0,26.3911,26.4275,26.3693,26.4202,200600.0
2011-11-03 13:40:00,36.29,36.34,36.28,36.34,54100.0,26.413,26.4494,26.4057,26.4494,54100.0
2011-11-03 13:45:00,36.34,36.45,36.34,36.45,135200.0,26.4494,26.5294,26.4494,26.5294,135200.0
2011-11-03 13:50:00,36.44,36.45,36.4,36.41,82200.0,26.5221,26.5294,26.493,26.5003,82200.0
2011-11-03 13:55:00,36.42,36.47,36.37,36.4,134300.0,26.5076,26.544,26.4712,26.493,134300.0
2011-11-03 14:00:00,36.41,36.45,36.38,36.45,139100.0,26.5003,26.5294,26.4785,26.5294,139100.0
2011-11-03 14:05:00,36.44,36.44,36.38,36.41,99900.0,26.5221,26.5221,26.4785,26.5003,99900.0
2011-11-03 14:10:00,36.41,36.42,36.35,36.39,73000.0,26.5003,26.5076,26.4566,26.4858,73000.0
2011-11-03 14:15:00,36.4,36.43,36.35,36.35,72400.0,26.493,26.5149,26.4566,26.4566,72400.0
2011-11-03 14:20:00,36.35,36.37,36.31,36.35,67600.0,26.4566,26.4712,26.4275,26.4566,67600.0
2011-11-03 14:25:00,36.34,36.36,36.32,36.34,32700.0,26.4494,26.4639,26.4348,26.4494,32700.0
2011-11-03 14:30:00,36.35,36.42,36.35,36.4,75300.0,26.4566,26.5076,26.4566,26.493,75300.0
2011-11-03 14:35:00,36.41,36.43,36.39,36.43,60500.0,26.5003,26.5149,26.4858,26.5149,60500.0
2011-11-03 14:40:00,36.43,36.43,36.35,36.35,38700.0,26.5149,26.5149,26.4566,26.4566,38700.0
2011-11-03 14:45:00,36.35,36.36,36.31,36.34,39300.0,26.4566,26.4639,26.4275,26.4494,39300.0
2011-11-03 14:50:00,36.33,36.35,36.3,36.35,36300.0,26.4421,26.4566,26.4202,26.4566,36300.0
2011-11-03 14:55:00,36.34,36.37,36.32,36.35,51700.0,26.4494,26.4712,26.4348,26.4566,51700.0
2011-11-03 15:00:00,36.35,36.41,36.35,36.39,62400.0,26.4566,26.5003,26.4566,26.4858,62400.0
2011-11-03 15:05:00,36.39,36.4,36.35,36.39,88300.0,26.4858,26.493,26.4566,26.4858,88300.0
2011-11-03 15:10:00,36.39,36.44,36.36,36.38,138400.0,26.4858,26.5221,26.4639,26.4785,138400.0
2011-11-03 15:15:00,36.38,36.43,36.36,36.37,79800.0,26.4785,26.5149,26.4639,26.4712,79800.0
2011-11-03 15:20:00,36.38,36.41,36.35,36.4,71200.0,26.4785,26.5003,26.4566,26.493,71200.0
2011-11-03 15:25:00,36.41,36.45,36.37,36.44,123300.0,26.5003,26.5294,26.4712,26.5221,123300.0
2011-11-03 15:30:00,36.43,36.49,36.43,36.46,148300.0,26.5149,26.5585,26.5149,26.5367,148300.0
2011-11-03 15:35:00,36.47,36.47,36.41,36.44,129600.0,26.544,26.544,26.5003,26.5221,129600.0
2011-11-03 15:40:00,36.44,36.46,36.39,36.45,232200.0,26.5221,26.5367,26.4858,26.5294,232200.0
2011-11-03 15:45:00,36.44,36.45,36.34,36.41,212900.0,26.5221,26.5294,26.4494,26.5003,212900.0
2011-11-03 15:50:00,36.43,36.5,36.42,36.47,323300.0,26.5149,26.5658,26.5076,26.544,323300.0
2011-11-03 15:55:00,36.47,36.49,36.41,36.42,500400.0,26.544,26.5585,26.5003,26.5076,500400.0
2011-11-04 09:30:00,36.19,36.29,36.13,36.2,92500.0,26.3402,26.413,26.2965,26.3475,92500.0
2011-11-04 09:35:00,36.21,36.39,36.21,36.33,100600.0,26.3547,26.4858,26.3547,26.4421,100600.0
2011-11-04 09:40:00,36.33,36.35,36.2,36.32,51000.0,26.4421,26.4566,26.3475,26.4348,51000.0
2011-11-04 09:45:00,36.33,36.38,36.3,36.36,44000.0,26.4421,26.4785,26.4202,26.4639,44000.0
2011-11-04 09:50:00,36.37,36.39,36.2,36.25,58700.0,26.4712,26.4858,26.3475,26.3839,58700.0
2011-11-04 09:55:00,36.24,36.3,36.14,36.15,45000.0,26.3766,26.4202,26.3038,26.3111,45000.0
2011-11-04 10:00:00,36.15,36.2,36.08,36.15,52200.0,26.3111,26.3475,26.2601,26.3111,52200.0
2011-11-04 10:05:00,36.15,36.19,36.12,36.13,36700.0,26.3111,26.3402,26.2892,26.2965,36700.0
2011-11-04 10:10:00,36.14,36.25,36.14,36.22,70900.0,26.3038,26.3839,26.3038,26.362,70900.0
2011-11-04 10:15:00,36.2,36.23,36.13,36.15,58600.0,26.3475,26.3693,26.2965,26.3111,58600.0
2011-11-04 10:20:00,36.14,36.14,36.0,36.04,78400.0,26.3038,26.3038,26.2019,26.231,78400.0
2011-11-04 10:25:00,36.03,36.06,35.99,36.03,42300.0,26.2237,26.2456,26.1946,26.2237,42300.0
2011-11-04 10:30:00,36.02,36.02,35.91,35.94,75400.0,26.2165,26.2165,26.1364,26.1582,75400.0
2011-11-04 10:35:00,35.95,35.96,35.85,35.86,81600.0,26.1655,26.1728,26.0927,26.1,81600.0
2011-11-04 10:40:00,35.87,35.94,35.87,35.93,39000.0,26.1073,26.1582,26.1073,26.151,39000.0
2011-11-04 10:45:00,35.92,36.02,35.91,36.01,67800.0,26.1437,26.2165,26.1364,26.2092,67800.0
2011-11-04 10:50:00,36.01,36.01,35.93,35.98,68200.0,26.2092,26.2092,26.151,26.1873,68200.0
2011-11-04 10:55:00,35.98,36.03,35.95,36.03,44700.0,26.1873,26.2237,26.1655,26.2237,44700.0
2011-11-04 11:00:00,36.04,36.09,36.02,36.07,76400.0,26.231,26.2674,26.2165,26.2528,76400.0
2011-11-04 11:05:00,36.07,36.09,36.02,36.04,35700.0,26.2528,26.2674,26.2165,26.231,35700.0
2011-11-04 11:10:00,36.04,36.1,36.04,36.05,50000.0,26.231,26.2747,26.231,26.2383,50000.0
2011-11-04 11:15:00,36.04,36.05,35.95,35.97,46300.0,26.231,26.2383,26.1655,26.1801,46300.0
2011-11-04 11:20:00,35.96,36.0,35.91,35.93,70400.0,26.1728,26.2019,26.1364,26.151,70400.0
2011-11-04 11:25:00,35.92,36.02,35.91,35.98,56300.0,26.1437,26.2165,26.1364,26.1873,56300.0
2011-11-04 11:30:00,35.98,36.05,35.97,36.04,37400.0,26.1873,26.2383,26.1801,26.231,37400.0
2011-11-04 11:35:00,36.04,36.06,35.96,36.04,48200.0,26.231,26.2456,26.1728,26.231,48200.0
2011-11-04 11:40:00,36.05,36.06,35.97,36.0,45200.0,26.2383,26.2456,26.1801,26.2019,45200.0
2011-11-04 11:45:00,36.0,36.03,35.92,35.95,72500.0,26.2019,26.2237,26.1437,26.1655,72500.0
2011-11-04 11:50:00,35.95,35.96,35.91,35.95,40900.0,26.1655,26.1728,26.1364,26.1655,40900.0
2011-11-04 11:55:00,35.94,35.99,35.92,35.99,47500.0,26.1582,26.1946,26.1437,26.1946,47500.0
2011-11-04 12:00:00,35.99,36.02,35.97,35.98,33100.0,26.1946,26.2165,26.1801,26.1873,33100.0
2011-11-04 12:05:00,35.98,35.99,35.94,35.95,58700.0,26.1873,26.1946,26.1582,26.1655,58700.0
2011-11-04 12:10:00,35.96,36.03,35.94,36.02,44400.0,26.1728,26.2237,26.1582,26.2165,44400.0
2011-11-04 12:15:00,36.02,36.04,36.0,36.02,32600.0,26.2165,26.231,26.2019,26.2165,32600.0
2011-11-04 12:20:00,36.02,36.04,35.97,36.0,120200.0,26.2165,26.231,26.1801,26.2019,120200.0
2011-11-04 12:25:00,36.0,36.05,36.0,36.02,42200.0,26.2019,26.2383,26.2019,26.2165,42200.0
2011-11-04 12:30:00,36.03,36.05,35.96,35.98,65000.0,26.2237,26.2383,26.1728,26.1873,65000.0
2011-11-04 12:35:00,35.98,35.98,35.92,35.94,50400.0,26.1873,26.1873,26.1437,26.1582,50400.0
2011-11-04 12:40:00,35.93,35.95,35.88,35.88,50500.0,26.151,26.1655,26.1146,26.1146,50500.0
2011-11-04 12:45:00,35.87,35.92,35.86,35.91,24300.0,26.1073,26.1437,26.1,26.1364,24300.0
2011-11-04 12:50:00,35.91,35.95,35.89,35.93,40400.0,26.1364,26.1655,26.1218,26.151,40400.0
2011-11-04 12:55:00,35.93,35.98,35.9,35.97,30200.0,26.151,26.1873,26.1291,26.1801,30200.0
2011-11-04 13:00:00,35.97,35.99,35.95,35.96,28700.0,26.1801,26.1946,26.1655,26.1728,28700.0
2011-11-04 13:05:00,35.96,36.03,35.95,36.02,52900.0,26.1728,26.2237,26.1655,26.2165,52900.0
2011-11-04 13:10:00,36.02,36.1,36.01,36.08,44300.0,26.2165,26.2747,26.2092,26.2601,44300.0
2011-11-04 13:15:00,36.09,36.12,36.05,36.11,31800.0,26.2674,26.2892,26.2383,26.282,31800.0
2011-11-04 13:20:00,36.11,36.13,36.09,36.12,44200.0,26.282,26.2965,26.2674,26.2892,44200.0
2011-11-04 13:25:00,36.12,36.13,36.07,36.09,29500.0,26.2892,26.2965,26.2528,26.2674,29500.0
2011-11-04 13:30:00,36.09,36.12,36.08,36.11,33400.0,26.2674,26.2892,26.2601,26.282,33400.0
2011-11-04 13:35:00,36.12,36.14,36.1,36.11,46700.0,26.2892,26.3038,26.2747,26.282,46700.0
2011-11-04 13:40:00,36.11,36.19,36.11,36.19,33400.0,26.282,26.3402,26.282,26.3402,33400.0
2011-11-04 13:45:00,36.19,36.25,36.18,36.22,64100.0,26.3402,26.3839,26.3329,26.362,64100.0
2011-11-04 13:50:00,36.21,36.29,36.21,36.28,58300.0,26.3547,26.413,26.3547,26.4057,58300.0
2011-11-04 13:55:00,36.27,36.27,36.21,36.25,25500.0,26.3984,26.3984,26.3547,26.3839,25500.0
2011-11-04 14:00:00,36.25,36.27,36.22,36.23,68800.0,26.3839,26.3984,26.362,26.3693,68800.0
2011-11-04 14:05:00,36.23,36.24,36.17,36.2,66100.0,26.3693,26.3766,26.3256,26.3475,66100.0
2011-11-04 14:10:00,36.2,36.21,36.17,36.21,34900.0,26.3475,26.3547,26.3256,26.3547,34900.0
2011-11-04 14:15:00,36.2,36.25,36.18,36.25,47100.0,26.3475,26.3839,26.3329,26.3839,47100.0
2011-11-04 14:20:00,36.24,36.3,36.22,36.26,50200.0,26.3766,26.4202,26.362,26.3911,50200.0
2011-11-04 14:25:00,36.25,36.3,36.25,36.28,19900.0,26.3839,26.4202,26.3839,26.4057,19900.0
2011-11-04 14:30:00,36.28,36.33,36.27,36.27,52500.0,26.4057,26.4421,26.3984,26.3984,52500.0
2011-11-04 14:35:00,36.27,36.27,36.2,36.21,35200.0,26.3984,26.3984,26.3475,26.3547,35200.0
2011-11-04 14:40:00,36.21,36.24,36.21,36.21,27500.0,26.3547,26.3766,26.3547,26.3547,27500.0
2011-11-04 14:45:00,36.22,36.31,36.21,36.28,60200.0,26.362,26.4275,26.3547,26.4057,60200.0
2011-11-04 14:50:00,36.28,36.31,36.26,36.3,80200.0,26.4057,26.4275,26.3911,26.4202,80200.0
2011-11-04 14:55:00,36.3,36.32,36.27,36.31,64900.0,26.4202,26.4348,26.3984,26.4275,64900.0
2011-11-04 15:00:00,36.32,36.34,36.28,36.28,96600.0,26.4348,26.4494,26.4057,26.4057,96600.0
2011-11-04 15:05:00,36.29,36.31,36.25,36.27,294500.0,26.413,26.4275,26.3839,26.3984,294500.0
2011-11-04 15:10:00,36.26,36.32,36.25,36.3,73200.0,26.3911,26.4348,26.3839,26.4202,73200.0
2011-11-04 15:15:00,36.31,36.34,36.27,36.3,209600.0,26.4275,26.4494,26.3984,26.4202,209600.0
2011-11-04 15:20:00,36.31,36.31,36.25,36.26,148500.0,26.4275,26.4275,26.3839,26.3911,148500.0
2011-11-04 15:25:00,36.26,36.29,36.25,36.26,74600.0,26.3911,26.413,26.3839,26.3911,74600.0
2011-11-04 15:30:00,36.26,36.29,36.24,36.27,170800.0,26.3911,26.413,26.3766,26.3984,170800.0
2011-11-04 15:35:00,36.28,36.28,36.22,36.26,149300.0,26.4057,26.4057,26.362,26.3911,149300.0
2011-11-04 15:40:00,36.26,36.36,36.26,36.35,129500.0,26.3911,26.4639,26.3911,26.4566,129500.0
2011-11-04 15:45:00,36.35,36.41,36.34,36.37,162900.0,26.4566,26.5003,26.4494,26.4712,162900.0
2011-11-04 15:50:00,36.37,36.37,36.26,36.31,166200.0,26.4712,26.4712,26.3911,26.4275,166200.0
2011-11-04 15:55:00,36.31,36.4,36.25,36.4,571700.0,26.4275,26.493,26.3839,26.493,571700.0
2011-11-07 09:30:00,36.71,36.79,36.57,36.66,213300.0,26.7187,26.7769,26.6168,26.6823,213300.0
2011-11-07 09:35:00,36.67,36.8,36.64,36.79,166200.0,26.6895,26.7842,26.6677,26.7769,166200.0
2011-11-07 09:40:00,36.8,36.83,36.73,36.78,159000.0,26.7842,26.806,26.7332,26.7696,159000.0
2011-11-07 09:45:00,36.78,36.93,36.78,36.89,225200.0,26.7696,26.8788,26.7696,26.8497,225200.0
2011-11-07 09:50:00,36.9,37.02,36.88,37.02,210300.0,26.8569,26.9443,26.8424,26.9443,210300.0
2011-11-07 09:55:00,37.02,37.02,36.87,36.93,213100.0,26.9443,26.9443,26.8351,26.8788,213100.0
2011-11-07 10:00:00,36.94,36.97,36.84,36.88,124400.0,26.8861,26.9079,26.8133,26.8424,124400.0
2011-11-07 10:05:00,36.88,37.06,36.85,37.05,439100.0,26.8424,26.9734,26.8206,26.9661,439100.0
2011-11-07 10:10:00,37.05,37.11,37.0,37.02,144000.0,26.9661,27.0098,26.9297,26.9443,144000.0
2011-11-07 10:15:00,37.03,37.12,37.0,37.1,126200.0,26.9516,27.0171,26.9297,27.0025,126200.0
2011-11-07 10:20:00,37.1,37.12,37.0,37.03,163600.0,27.0025,27.0171,26.9297,26.9516,163600.0
2011-11-07 10:25:00,37.04,37.09,37.01,37.04,84300.0,26.9588,26.9952,26.937,26.9588,84300.0
2011-11-07 10:30:00,37.04,37.08,36.99,37.03,169000.0,26.9588,26.988,26.9225,26.9516,169000.0
2011-11-07 10:35:00,37.03,37.09,36.97,36.97,226500.0,26.9516,26.9952,26.9079,26.9079,226500.0
2011-11-07 10:40:00,36.98,37.09,36.91,37.09,149700.0,26.9152,26.9952,26.8642,26.9952,149700.0
2011-11-07 10:45:00,37.08,37.08,36.89,36.92,143500.0,26.988,26.988,26.8497,26.8715,143500.0
2011-11-07 10:50:00,36.92,36.99,36.92,36.96,89300.0,26.8715,26.9225,26.8715,26.9006,89300.0
2011-11-07 10:55:00,36.95,37.04,36.92,37.02,264000.0,26.8933,26.9588,26.8715,26.9443,264000.0
2011-11-07 11:00:00,37.0,37.04,36.97,37.04,101500.0,26.9297,26.9588,26.9079,26.9588,101500.0
2011-11-07 11:05:00,37.03,37.11,37.01,37.03,116000.0,26.9516,27.0098,26.937,26.9516,116000.0
2011-11-07 11:10:00,37.02,37.13,37.01,37.06,137900.0,26.9443,27.0243,26.937,26.9734,137900.0
2011-11-07 11:15:00,37.07,37.16,37.06,37.08,128200.0,26.9807,27.0462,26.9734,26.988,128200.0
2011-11-07 11:20:00,37.08,37.1,37.01,37.07,88400.0,26.988,27.0025,26.937,26.9807,88400.0
2011-11-07 11:25:00,37.08,37.13,37.0,37.03,162700.0,26.988,27.0243,26.9297,26.9516,162700.0
2011-11-07 11:30:00,37.03,37.08,37.0,37.07,80600.0,26.9516,26.988,26.9297,26.9807,80600.0
2011-11-07 11:35:00,37.06,37.1,37.04,37.1,54500.0,26.9734,27.0025,26.9588,27.0025,54500.0
2011-11-07 11:40:00,37.1,37.17,37.08,37.13,137300.0,27.0025,27.0535,26.988,27.0243,137300.0
2011-11-07 11:45:00,37.13,37.14,37.09,37.13,107200.0,27.0243,27.0316,26.9952,27.0243,107200.0
2011-11-07 11:50:00,37.14,37.17,37.09,37.09,78200.0,27.0316,27.0535,26.9952,26.9952,78200.0
2011-11-07 11:55:00,37.1,37.1,37.04,37.04,146600.0,27.0025,27.0025,26.9588,26.9588,146600.0
2011-11-07 12:00:00,37.05,37.1,37.02,37.1,84400.0,26.9661,27.0025,26.9443,27.0025,84400.0
2011-11-07 12:05:00,37.09,37.18,37.09,37.16,83100.0,26.9952,27.0607,26.9952,27.0462,83100.0
2011-11-07 12:10:00,37.17,37.2,37.12,37.13,77800.0,27.0535,27.0753,27.0171,27.0243,77800.0
2011-11-07 12:15:00,37.13,37.13,36.98,37.01,127000.0,27.0243,27.0243,26.9152,26.937,127000.0
2011-11-07 12:20:00,37.01,37.05,37.0,37.05,57700.0,26.937,26.9661,26.9297,26.9661,57700.0
2011-11-07 12:25:00,37.05,37.06,36.99,37.02,53300.0,26.9661,26.9734,26.9225,26.9443,53300.0
2011-11-07 12:30:00,37.02,37.02,36.95,36.97,90300.0,26.9443,26.9443,26.8933,26.9079,90300.0
2011-11-07 12:35:00,36.97,36.99,36.95,36.97,36200.0,26.9079,26.9225,26.8933,26.9079,36200.0
2011-11-07 12:40:00,36.97,37.04,36.97,37.04,68800.0,26.9079,26.9588,26.9079,26.9588,68800.0
2011-11-07 12:45:00,37.04,37.05,36.99,36.99,56400.0,26.9588,26.9661,26.9225,26.9225,56400.0
2011-11-07 12:50:00,36.99,37.01,36.97,37.0,100700.0,26.9225,26.937,26.9079,26.9297,100700.0
2011-11-07 12:55:00,37.0,37.0,36.98,36.98,45100.0,26.9297,26.9297,26.9152,26.9152,45100.0
2011-11-07 13:00:00,36.98,37.0,36.94,36.96,71800.0,26.9152,26.9297,26.8861,26.9006,71800.0
2011-11-07 13:05:00,36.97,36.97,36.94,36.94,18900.0,26.9079,26.9079,26.8861,26.8861,18900.0
2011-11-07 13:10:00,36.94,37.0,36.94,37.0,80200.0,26.8861,26.9297,26.8861,26.9297,80200.0
2011-11-07 13:15:00,37.0,37.02,36.97,37.0,63800.0,26.9297,26.9443,26.9079,26.9297,63800.0
2011-11-07 13:20:00,37.01,37.03,36.99,37.0,40300.0,26.937,26.9516,26.9225,26.9297,40300.0
2011-11-07 13:25:00,37.01,37.05,37.0,37.04,41300.0,26.937,26.9661,26.9297,26.9588,41300.0
2011-11-07 13:30:00,37.04,37.05,37.0,37.01,52100.0,26.9588,26.9661,26.9297,26.937,52100.0
2011-11-07 13:35:00,37.0,37.02,36.98,36.98,52900.0,26.9297,26.9443,26.9152,26.9152,52900.0
2011-11-07 13:40:00,36.98,37.01,36.98,36.99,34700.0,26.9152,26.937,26.9152,26.9225,34700.0
2011-11-07 13:45:00,37.0,37.0,36.92,36.93,73400.0,26.9297,26.9297,26.8715,26.8788,73400.0
2011-11-07 13:50:00,36.94,36.99,36.93,36.98,52100.0,26.8861,26.9225,26.8788,26.9152,52100.0
2011-11-07 13:55:00,36.98,37.12,36.98,37.05,209900.0,26.9152,27.0171,26.9152,26.9661,209900.0
2011-11-07 14:00:00,37.05,37.14,37.0,37.14,247000.0,26.9661,27.0316,26.9297,27.0316,247000.0
2011-11-07 14:05:00,37.14,37.19,37.12,37.12,187300.0,27.0316,27.068,27.0171,27.0171,187300.0
2011-11-07 14:10:00,37.13,37.22,37.13,37.13,90700.0,27.0243,27.0899,27.0243,27.0243,90700.0
2011-11-07 14:15:00,37.13,37.18,37.12,37.13,71400.0,27.0243,27.0607,27.0171,27.0243,71400.0
2011-11-07 14:20:00,37.13,37.23,37.13,37.2,78300.0,27.0243,27.0971,27.0243,27.0753,78300.0
2011-11-07 14:25:00,37.2,37.23,37.18,37.19,127500.0,27.0753,27.0971,27.0607,27.068,127500.0
2011-11-07 14:30:00,37.19,37.23,37.16,37.19,61900.0,27.068,27.0971,27.0462,27.068,61900.0
2011-11-07 14:35:00,37.2,37.23,37.18,37.22,56900.0,27.0753,27.0971,27.0607,27.0899,56900.0
2011-11-07 14:40:00,37.22,37.23,37.18,37.21,60000.0,27.0899,27.0971,27.0607,27.0826,60000.0
2011-11-07 14:45:00,37.22,37.23,37.2,37.22,66500.0,27.0899,27.0971,27.0753,27.0899,66500.0
2011-11-07 14:50:00,37.22,37.26,37.21,37.25,174200.0,27.0899,27.119,27.0826,27.1117,174200.0
2011-11-07 14:55:00,37.24,37.26,37.2,37.25,90900.0,27.1044,27.119,27.0753,27.1117,90900.0
2011-11-07 15:00:00,37.24,37.27,37.21,37.24,93800.0,27.1044,27.1262,27.0826,27.1044,93800.0
2011-11-07 15:05:00,37.24,37.29,37.23,37.27,85500.0,27.1044,27.1408,27.0971,27.1262,85500.0
2011-11-07 15:10:00,37.27,37.33,37.26,37.31,111300.0,27.1262,27.1699,27.119,27.1554,111300.0
2011-11-07 15:15:00,37.32,37.32,37.23,37.24,140900.0,27.1626,27.1626,27.0971,27.1044,140900.0
2011-11-07 15:20:00,37.25,37.28,37.23,37.27,76600.0,27.1117,27.1335,27.0971,27.1262,76600.0
2011-11-07 15:25:00,37.28,37.28,37.19,37.2,104000.0,27.1335,27.1335,27.068,27.0753,104000.0
2011-11-07 15:30:00,37.19,37.25,37.19,37.23,165000.0,27.068,27.1117,27.068,27.0971,165000.0
2011-11-07 15:35:00,37.23,37.34,37.23,37.33,137900.0,27.0971,27.1772,27.0971,27.1699,137900.0
2011-11-07 15:40:00,37.33,37.38,37.31,37.34,264700.0,27.1699,27.2063,27.1554,27.1772,264700.0
2011-11-07 15:45:00,37.34,37.36,37.31,37.32,240000.0,27.1772,27.1917,27.1554,27.1626,240000.0
2011-11-07 15:50:00,37.31,37.42,37.3,37.38,471200.0,27.1554,27.2354,27.1481,27.2063,471200.0
2011-11-07 15:55:00,37.38,37.39,37.34,37.35,590000.0,27.2063,27.2136,27.1772,27.1845,590000.0
2011-11-08 09:30:00,37.56,37.63,37.5,37.62,169800.0,27.3373,27.3883,27.2936,27.381,169800.0
2011-11-08 09:35:00,37.63,37.63,37.39,37.43,117000.0,27.3883,27.3883,27.2136,27.2427,117000.0
2011-11-08 09:40:00,37.43,37.55,37.41,37.53,57800.0,27.2427,27.33,27.2281,27.3155,57800.0
2011-11-08 09:45:00,37.54,37.61,37.51,37.56,114800.0,27.3228,27.3737,27.3009,27.3373,114800.0
2011-11-08 09:50:00,37.56,37.64,37.55,37.59,104300.0,27.3373,27.3955,27.33,27.3592,104300.0
2011-11-08 09:55:00,37.59,37.75,37.59,37.73,151500.0,27.3592,27.4756,27.3592,27.461,151500.0
2011-11-08 10:00:00,37.72,37.75,37.68,37.69,156200.0,27.4538,27.4756,27.4247,27.4319,156200.0
2011-11-08 10:05:00,37.68,37.68,37.55,37.62,197800.0,27.4247,27.4247,27.33,27.381,197800.0
2011-11-08 10:10:00,37.61,37.62,37.43,37.47,179800.0,27.3737,27.381,27.2427,27.2718,179800.0
2011-11-08 10:15:00,37.47,37.59,37.42,37.59,230700.0,27.2718,27.3592,27.2354,27.3592,230700.0
2011-11-08 10:20:00,37.58,37.61,37.49,37.56,134900.0,27.3519,27.3737,27.2864,27.3373,134900.0
2011-11-08 10:25:00,37.55,37.56,37.38,37.45,200400.0,27.33,27.3373,27.2063,27.2573,200400.0
2011-11-08 10:30:00,37.46,37.46,37.33,37.34,164100.0,27.2645,27.2645,27.1699,27.1772,164100.0
2011-11-08 10:35:00,37.34,37.51,37.33,37.51,134100.0,27.1772,27.3009,27.1699,27.3009,134100.0
2011-11-08 10:40:00,37.52,37.53,37.47,37.52,65100.0,27.3082,27.3155,27.2718,27.3082,65100.0
2011-11-08 10:45:00,37.51,37.56,37.47,37.51,80200.0,27.3009,27.3373,27.2718,27.3009,80200.0
2011-11-08 10:50:00,37.51,37.52,37.4,37.46,96200.0,27.3009,27.3082,27.2209,27.2645,96200.0
2011-11-08 10:55:00,37.46,37.53,37.44,37.47,127800.0,27.2645,27.3155,27.25,27.2718,127800.0
2011-11-08 11:00:00,37.48,37.53,37.44,37.47,103900.0,27.2791,27.3155,27.25,27.2718,103900.0
2011-11-08 11:05:00,37.47,37.51,37.44,37.46,155100.0,27.2718,27.3009,27.25,27.2645,155100.0
2011-11-08 11:10:00,37.46,37.46,37.38,37.38,83100.0,27.2645,27.2645,27.2063,27.2063,83100.0
2011-11-08 11:15:00,37.39,37.41,37.31,37.39,70100.0,27.2136,27.2281,27.1554,27.2136,70100.0
2011-11-08 11:20:00,37.39,37.39,37.33,37.37,67900.0,27.2136,27.2136,27.1699,27.199,67900.0
2011-11-08 11:25:00,37.37,37.43,37.34,37.38,89200.0,27.199,27.2427,27.1772,27.2063,89200.0
2011-11-08 11:30:00,37.38,37.39,37.29,37.3,73400.0,27.2063,27.2136,27.1408,27.1481,73400.0
2011-11-08 11:35:00,37.3,37.37,37.29,37.34,57100.0,27.1481,27.199,27.1408,27.1772,57100.0
2011-11-08 11:40:00,37.34,37.38,37.3,37.36,90500.0,27.1772,27.2063,27.1481,27.1917,90500.0
2011-11-08 11:45:00,37.37,37.45,37.35,37.43,57900.0,27.199,27.2573,27.1845,27.2427,57900.0
2011-11-08 11:50:00,37.43,37.44,37.38,37.43,60100.0,27.2427,27.25,27.2063,27.2427,60100.0
2011-11-08 11:55:00,37.43,37.49,37.39,37.49,115100.0,27.2427,27.2864,27.2136,27.2864,115100.0
2011-11-08 12:00:00,37.48,37.53,37.4,37.53,86600.0,27.2791,27.3155,27.2209,27.3155,86600.0
2011-11-08 12:05:00,37.53,37.56,37.5,37.54,70500.0,27.3155,27.3373,27.2936,27.3228,70500.0
2011-11-08 12:10:00,37.54,37.57,37.51,37.57,38600.0,27.3228,27.3446,27.3009,27.3446,38600.0
2011-11-08 12:15:00,37.56,37.58,37.53,37.57,25800.0,27.3373,27.3519,27.3155,27.3446,25800.0
2011-11-08 12:20:00,37.57,37.59,37.49,37.49,42600.0,27.3446,27.3592,27.2864,27.2864,42600.0
2011-11-08 12:25:00,37.49,37.56,37.49,37.51,35500.0,27.2864,27.3373,27.2864,27.3009,35500.0
2011-11-08 12:30:00,37.52,37.56,37.5,37.55,39800.0,27.3082,27.3373,27.2936,27.33,39800.0
2011-11-08 12:35:00,37.56,37.57,37.5,37.55,63700.0,27.3373,27.3446,27.2936,27.33,63700.0
2011-11-08 12:40:00,37.56,37.59,37.48,37.51,64000.0,27.3373,27.3592,27.2791,27.3009,64000.0
2011-11-08 12:45:00,37.51,37.52,37.42,37.45,67100.0,27.3009,27.3082,27.2354,27.2573,67100.0
2011-11-08 12:50:00,37.46,37.46,37.38,37.4,92500.0,27.2645,27.2645,27.2063,27.2209,92500.0
2011-11-08 12:55:00,37.39,37.41,37.37,37.38,60700.0,27.2136,27.2281,27.199,27.2063,60700.0
2011-11-08 13:00:00,37.38,37.47,37.37,37.46,64800.0,27.2063,27.2718,27.199,27.2645,64800.0
2011-11-08 13:05:00,37.47,37.47,37.35,37.35,53000.0,27.2718,27.2718,27.1845,27.1845,53000.0
2011-11-08 13:10:00,37.35,37.35,37.29,37.29,47100.0,27.1845,27.1845,27.1408,27.1408,47100.0
2011-11-08 13:15:00,37.29,37.35,37.28,37.35,41400.0,27.1408,27.1845,27.1335,27.1845,41400.0
2011-11-08 13:20:00,37.35,37.43,37.32,37.42,45600.0,27.1845,27.2427,27.1626,27.2354,45600.0
2011-11-08 13:25:00,37.42,37.47,37.42,37.45,46500.0,27.2354,27.2718,27.2354,27.2573,46500.0
2011-11-08 13:30:00,37.45,37.46,37.41,37.45,31600.0,27.2573,27.2645,27.2281,27.2573,31600.0
2011-11-08 13:35:00,37.45,37.49,37.42,37.48,52800.0,27.2573,27.2864,27.2354,27.2791,52800.0
2011-11-08 13:40:00,37.49,37.55,37.47,37.54,70500.0,27.2864,27.33,27.2718,27.3228,70500.0
2011-11-08 13:45:00,37.54,37.73,37.52,37.66,184800.0,27.3228,27.461,27.3082,27.4101,184800.0
2011-11-08 13:50:00,37.67,37.73,37.67,37.72,161600.0,27.4174,27.461,27.4174,27.4538,161600.0
2011-11-08 13:55:00,37.71,37.78,37.7,37.75,133600.0,27.4465,27.4974,27.4392,27.4756,133600.0
2011-11-08 14:00:00,37.75,37.78,37.71,37.73,96900.0,27.4756,27.4974,27.4465,27.461,96900.0
2011-11-08 14:05:00,37.73,37.76,37.66,37.68,95500.0,27.461,27.4829,27.4101,27.4247,95500.0
2011-11-08 14:10:00,37.68,37.73,37.67,37.73,49800.0,27.4247,27.461,27.4174,27.461,49800.0
2011-11-08 14:15:00,37.73,37.75,37.68,37.68,59100.0,27.461,27.4756,27.4247,27.4247,59100.0
2011-11-08 14:20:00,37.68,37.8,37.68,37.8,85000.0,27.4247,27.512,27.4247,27.512,85000.0
2011-11-08 14:25:00,37.8,37.85,37.75,37.85,167500.0,27.512,27.5484,27.4756,27.5484,167500.0
2011-11-08 14:30:00,37.85,37.89,37.81,37.84,160000.0,27.5484,27.5775,27.5193,27.5411,160000.0
2011-11-08 14:35:00,37.84,37.92,37.84,37.91,162100.0,27.5411,27.5993,27.5411,27.5921,162100.0
2011-11-08 14:40:00,37.9,37.95,37.89,37.9,128500.0,27.5848,27.6212,27.5775,27.5848,128500.0
2011-11-08 14:45:00,37.9,37.91,37.87,37.87,59000.0,27.5848,27.5921,27.5629,27.5629,59000.0
2011-11-08 14:50:00,37.88,37.92,37.87,37.88,81100.0,27.5702,27.5993,27.5629,27.5702,81100.0
2011-11-08 14:55:00,37.88,37.9,37.83,37.86,81200.0,27.5702,27.5848,27.5338,27.5557,81200.0
2011-11-08 15:00:00,37.86,37.87,37.81,37.81,72500.0,27.5557,27.5629,27.5193,27.5193,72500.0
2011-11-08 15:05:00,37.8,37.84,37.79,37.81,123800.0,27.512,27.5411,27.5047,27.5193,123800.0
2011-11-08 15:10:00,37.81,37.86,37.81,37.83,148700.0,27.5193,27.5557,27.5193,27.5338,148700.0
2011-11-08 15:15:00,37.84,37.88,37.84,37.84,234600.0,27.5411,27.5702,27.5411,27.5411,234600.0
2011-11-08 15:20:00,37.85,37.88,37.82,37.88,61800.0,27.5484,27.5702,27.5266,27.5702,61800.0
2011-11-08 15:25:00,37.88,37.9,37.84,37.87,96100.0,27.5702,27.5848,27.5411,27.5629,96100.0
2011-11-08 15:30:00,37.87,37.96,37.87,37.96,164500.0,27.5629,27.6284,27.5629,27.6284,164500.0
2011-11-08 15:35:00,37.95,37.97,37.91,37.95,164000.0,27.6212,27.6357,27.5921,27.6212,164000.0
2011-11-08 15:40:00,37.95,37.96,37.9,37.94,180900.0,27.6212,27.6284,27.5848,27.6139,180900.0
2011-11-08 15:45:00,37.95,37.96,37.89,37.95,306000.0,27.6212,27.6284,27.5775,27.6212,306000.0
2011-11-08 15:50:00,37.95,38.0,37.95,38.0,402300.0,27.6212,27.6576,27.6212,27.6576,402300.0
2011-11-08 15:55:00,38.0,38.0,37.93,37.95,716400.0,27.6576,27.6576,27.6066,27.6212,716400.0
2011-11-09 09:30:00,37.47,37.59,37.29,37.58,253700.0,27.2718,27.3592,27.1408,27.3519,253700.0
2011-11-09 09:35:00,37.57,37.78,37.53,37.64,290300.0,27.3446,27.4974,27.3155,27.3955,290300.0
2011-11-09 09:40:00,37.64,37.64,37.49,37.62,139600.0,27.3955,27.3955,27.2864,27.381,139600.0
2011-11-09 09:45:00,37.61,37.62,37.47,37.52,205500.0,27.3737,27.381,27.2718,27.3082,205500.0
2011-11-09 09:50:00,37.51,37.51,37.36,37.37,119500.0,27.3009,27.3009,27.1917,27.199,119500.0
2011-11-09 09:55:00,37.37,37.43,37.28,37.36,164000.0,27.199,27.2427,27.1335,27.1917,164000.0
2011-11-09 10:00:00,37.36,37.42,37.34,37.34,153800.0,27.1917,27.2354,27.1772,27.1772,153800.0
2011-11-09 10:05:00,37.35,37.38,37.24,37.26,217900.0,27.1845,27.2063,27.1044,27.119,217900.0
2011-11-09 10:10:00,37.26,37.37,37.25,37.35,146300.0,27.119,27.199,27.1117,27.1845,146300.0
2011-11-09 10:15:00,37.35,37.38,37.32,37.33,114100.0,27.1845,27.2063,27.1626,27.1699,114100.0
2011-11-09 10:20:00,37.33,37.41,37.3,37.37,88700.0,27.1699,27.2281,27.1481,27.199,88700.0
2011-11-09 10:25:00,37.36,37.38,37.26,37.28,149500.0,27.1917,27.2063,27.119,27.1335,149500.0
2011-11-09 10:30:00,37.28,37.35,37.24,37.34,167600.0,27.1335,27.1845,27.1044,27.1772,167600.0
2011-11-09 10:35:00,37.33,37.33,37.18,37.2,158600.0,27.1699,27.1699,27.0607,27.0753,158600.0
2011-11-09 10:40:00,37.2,37.28,37.2,37.23,114100.0,27.0753,27.1335,27.0753,27.0971,114100.0
2011-11-09 10:45:00,37.24,37.44,37.24,37.44,149900.0,27.1044,27.25,27.1044,27.25,149900.0
2011-11-09 10:50:00,37.44,37.51,37.43,37.49,129600.0,27.25,27.3009,27.2427,27.2864,129600.0
2011-11-09 10:55:00,37.49,37.53,37.43,37.45,85500.0,27.2864,27.3155,27.2427,27.2573,85500.0
2011-11-09 11:00:00,37.44,37.46,37.39,37.42,57300.0,27.25,27.2645,27.2136,27.2354,57300.0
2011-11-09 11:05:00,37.42,37.53,37.42,37.5,73800.0,27.2354,27.3155,27.2354,27.2936,73800.0
2011-11-09 11:10:00,37.49,37.5,37.46,37.48,44200.0,27.2864,27.2936,27.2645,27.2791,44200.0
2011-11-09 11:15:00,37.47,37.61,37.47,37.61,147300.0,27.2718,27.3737,27.2718,27.3737,147300.0
2011-11-09 11:20:00,37.6,37.62,37.57,37.61,70300.0,27.3664,27.381,27.3446,27.3737,70300.0
2011-11-09 11:25:00,37.61,37.61,37.54,37.56,43600.0,27.3737,27.3737,27.3228,27.3373,43600.0
2011-11-09 11:30:00,37.57,37.58,37.52,37.57,54500.0,27.3446,27.3519,27.3082,27.3446,54500.0
2011-11-09 11:35:00,37.56,37.64,37.56,37.62,60000.0,27.3373,27.3955,27.3373,27.381,60000.0
2011-11-09 11:40:00,37.62,37.63,37.55,37.57,66700.0,27.381,27.3883,27.33,27.3446,66700.0
2011-11-09 11:45:00,37.57,37.65,37.56,37.65,63700.0,27.3446,27.4028,27.3373,27.4028,63700.0
2011-11-09 11:50:00,37.64,37.68,37.63,37.68,74300.0,27.3955,27.4247,27.3883,27.4247,74300.0
2011-11-09 11:55:00,37.68,37.69,37.59,37.59,70900.0,27.4247,27.4319,27.3592,27.3592,70900.0
2011-11-09 12:00:00,37.59,37.62,37.52,37.52,63700.0,27.3592,27.381,27.3082,27.3082,63700.0
2011-11-09 12:05:00,37.52,37.53,37.47,37.5,54400.0,27.3082,27.3155,27.2718,27.2936,54400.0
2011-11-09 12:10:00,37.49,37.52,37.48,37.5,29700.0,27.2864,27.3082,27.2791,27.2936,29700.0
2011-11-09 12:15:00,37.5,37.51,37.47,37.5,42800.0,27.2936,27.3009,27.2718,27.2936,42800.0
2011-11-09 12:20:00,37.5,37.55,37.47,37.48,42100.0,27.2936,27.33,27.2718,27.2791,42100.0
2011-11-09 12:25:00,37.48,37.5,37.44,37.46,73400.0,27.2791,27.2936,27.25,27.2645,73400.0
2011-11-09 12:30:00,37.46,37.46,37.42,37.43,38700.0,27.2645,27.2645,27.2354,27.2427,38700.0
2011-11-09 12:35:00,37.43,37.48,37.42,37.48,31000.0,27.2427,27.2791,27.2354,27.2791,31000.0
2011-11-09 12:40:00,37.47,37.48,37.41,37.47,60400.0,27.2718,27.2791,27.2281,27.2718,60400.0
2011-11-09 12:45:00,37.46,37.51,37.44,37.5,45100.0,27.2645,27.3009,27.25,27.2936,45100.0
2011-11-09 12:50:00,37.5,37.51,37.48,37.5,51900.0,27.2936,27.3009,27.2791,27.2936,51900.0
2011-11-09 12:55:00,37.49,37.56,37.48,37.53,46900.0,27.2864,27.3373,27.2791,27.3155,46900.0
2011-11-09 13:00:00,37.53,37.55,37.49,37.52,65500.0,27.3155,27.33,27.2864,27.3082,65500.0
2011-11-09 13:05:00,37.52,37.57,37.5,37.52,70500.0,27.3082,27.3446,27.2936,27.3082,70500.0
2011-11-09 13:10:00,37.52,37.53,37.46,37.46,43100.0,27.3082,27.3155,27.2645,27.2645,43100.0
2011-11-09 13:15:00,37.45,37.46,37.36,37.37,48800.0,27.2573,27.2645,27.1917,27.199,48800.0
2011-11-09 13:20:00,37.37,37.4,37.36,37.37,43300.0,27.199,27.2209,27.1917,27.199,43300.0
2011-11-09 13:25:00,37.37,37.42,37.36,37.41,73500.0,27.199,27.2354,27.1917,27.2281,73500.0
2011-11-09 13:30:00,37.41,37.45,37.38,37.44,144900.0,27.2281,27.2573,27.2063,27.25,144900.0
2011-11-09 13:35:00,37.44,37.46,37.44,37.46,92100.0,27.25,27.2645,27.25,27.2645,92100.0
2011-11-09 13:40:00,37.45,37.49,37.44,37.49,112700.0,27.2573,27.2864,27.25,27.2864,112700.0
2011-11-09 13:45:00,37.49,37.49,37.44,37.45,76000.0,27.2864,27.2864,27.25,27.2573,76000.0
2011-11-09 13:50:00,37.44,37.46,37.43,37.43,189700.0,27.25,27.2645,27.2427,27.2427,189700.0
2011-11-09 13:55:00,37.43,37.44,37.32,37.33,242600.0,27.2427,27.25,27.1626,27.1699,242600.0
2011-11-09 14:00:00,37.33,37.33,37.19,37.19,124100.0,27.1699,27.1699,27.068,27.068,124100.0
2011-11-09 14:05:00,37.2,37.23,37.07,37.12,209700.0,27.0753,27.0971,26.9807,27.0171,209700.0
2011-11-09 14:10:00,37.12,37.21,37.08,37.2,194200.0,27.0171,27.0826,26.988,27.0753,194200.0
2011-11-09 14:15:00,37.2,37.26,37.19,37.24,197500.0,27.0753,27.119,27.068,27.1044,197500.0
2011-11-09 14:20:00,37.24,37.27,37.17,37.18,242800.0,27.1044,27.1262,27.0535,27.0607,242800.0
2011-11-09 14:25:00,37.18,37.19,37.07,37.14,223900.0,27.0607,27.068,26.9807,27.0316,223900.0
2011-11-09 14:30:00,37.14,37.21,37.1,37.18,175000.0,27.0316,27.0826,27.0025,27.0607,175000.0
2011-11-09 14:35:00,37.18,37.2,37.14,37.15,94900.0,27.0607,27.0753,27.0316,27.0389,94900.0
2011-11-09 14:40:00,37.14,37.2,37.08,37.19,120000.0,27.0316,27.0753,26.988,27.068,120000.0
2011-11-09 14:45:00,37.19,37.2,37.15,37.15,85500.0,27.068,27.0753,27.0389,27.0389,85500.0
2011-11-09 14:50:00,37.15,37.19,37.11,37.16,95100.0,27.0389,27.068,27.0098,27.0462,95100.0
2011-11-09 14:55:00,37.15,37.18,37.07,37.08,96100.0,27.0389,27.0607,26.9807,26.988,96100.0
2011-11-09 15:00:00,37.08,37.14,37.06,37.12,117100.0,26.988,27.0316,26.9734,27.0171,117100.0
2011-11-09 15:05:00,37.12,37.21,37.12,37.18,130800.0,27.0171,27.0826,27.0171,27.0607,130800.0
2011-11-09 15:10:00,37.18,37.2,37.13,37.15,92900.0,27.0607,27.0753,27.0243,27.0389,92900.0
2011-11-09 15:15:00,37.15,37.23,37.12,37.2,113300.0,27.0389,27.0971,27.0171,27.0753,113300.0
2011-11-09 15:20:00,37.2,37.27,37.2,37.23,171400.0,27.0753,27.1262,27.0753,27.0971,171400.0
2011-11-09 15:25:00,37.23,37.25,37.16,37.2,123200.0,27.0971,27.1117,27.0462,27.0753,123200.0
2011-11-09 15:30:00,37.19,37.19,37.09,37.12,159900.0,27.068,27.068,26.9952,27.0171,159900.0
2011-11-09 15:35:00,37.13,37.16,37.06,37.06,166500.0,27.0243,27.0462,26.9734,26.9734,166500.0
2011-11-09 15:40:00,37.06,37.13,37.04,37.05,229500.0,26.9734,27.0243,26.9588,26.9661,229500.0
2011-11-09 15:45:00,37.04,37.14,37.03,37.11,314900.0,26.9588,27.0316,26.9516,27.0098,314900.0
2011-11-09 15:50:00,37.11,37.18,37.09,37.14,304700.0,27.0098,27.0607,26.9952,27.0316,304700.0
2011-11-09 15:55:00,37.14,37.24,37.09,37.15,918800.0,27.0316,27.1044,26.9952,27.0389,918800.0
2011-11-10 09:30:00,37.46,37.54,37.37,37.52,112100.0,27.2645,27.3228,27.199,27.3082,112100.0
2011-11-10 09:35:00,37.49,37.52,37.44,37.51,81900.0,27.2864,27.3082,27.25,27.3009,81900.0
2011-11-10 09:40:00,37.5,37.53,37.44,37.46,60600.0,27.2936,27.3155,27.25,27.2645,60600.0
2011-11-10 09:45:00,37.46,37.5,37.32,37.34,91700.0,27.2645,27.2936,27.1626,27.1772,91700.0
2011-11-10 09:50:00,37.34,37.37,37.31,37.35,74700.0,27.1772,27.199,27.1554,27.1845,74700.0
2011-11-10 09:55:00,37.35,37.39,37.33,37.36,91200.0,27.1845,27.2136,27.1699,27.1917,91200.0
2011-11-10 10:00:00,37.36,37.37,37.28,37.32,110900.0,27.1917,27.199,27.1335,27.1626,110900.0
2011-11-10 10:05:00,37.32,37.42,37.31,37.35,84100.0,27.1626,27.2354,27.1554,27.1845,84100.0
2011-11-10 10:10:00,37.35,37.4,37.25,37.28,103500.0,27.1845,27.2209,27.1117,27.1335,103500.0
2011-11-10 10:15:00,37.27,37.31,37.24,37.29,69600.0,27.1262,27.1554,27.1044,27.1408,69600.0
2011-11-10 10:20:00,37.28,37.33,37.26,37.29,97900.0,27.1335,27.1699,27.119,27.1408,97900.0
2011-11-10 10:25:00,37.29,37.33,37.25,37.26,91300.0,27.1408,27.1699,27.1117,27.119,91300.0
2011-11-10 10:30:00,37.24,37.25,37.12,37.16,94600.0,27.1044,27.1117,27.0171,27.0462,94600.0
2011-11-10 10:35:00,37.15,37.23,37.15,37.22,49400.0,27.0389,27.0971,27.0389,27.0899,49400.0
2011-11-10 10:40:00,37.22,37.23,37.15,37.15,65700.0,27.0899,27.0971,27.0389,27.0389,65700.0
2011-11-10 10:45:00,37.15,37.18,37.06,37.07,86400.0,27.0389,27.0607,26.9734,26.9807,86400.0
2011-11-10 10:50:00,37.08,37.23,37.08,37.21,43800.0,26.988,27.0971,26.988,27.0826,43800.0
2011-11-10 10:55:00,37.22,37.25,37.19,37.2,69500.0,27.0899,27.1117,27.068,27.0753,69500.0
2011-11-10 11:00:00,37.22,37.3,37.2,37.26,87600.0,27.0899,27.1481,27.0753,27.119,87600.0
2011-11-10 11:05:00,37.26,37.27,37.21,37.22,53300.0,27.119,27.1262,27.0826,27.0899,53300.0
2011-11-10 11:10:00,37.22,37.27,37.18,37.22,57600.0,27.0899,27.1262,27.0607,27.0899,57600.0
2011-11-10 11:15:00,37.22,37.27,37.2,37.25,97800.0,27.0899,27.1262,27.0753,27.1117,97800.0
2011-11-10 11:20:00,37.25,37.27,37.2,37.26,41800.0,27.1117,27.1262,27.0753,27.119,41800.0
2011-11-10 11:25:00,37.26,37.32,37.25,37.26,53100.0,27.119,27.1626,27.1117,27.119,53100.0
2011-11-10 11:30:00,37.26,37.33,37.23,37.33,49000.0,27.119,27.1699,27.0971,27.1699,49000.0
2011-11-10 11:35:00,37.32,37.35,37.26,37.29,76700.0,27.1626,27.1845,27.119,27.1408,76700.0
2011-11-10 11:40:00,37.28,37.41,37.28,37.41,76700.0,27.1335,27.2281,27.1335,27.2281,76700.0
2011-11-10 11:45:00,37.42,37.46,37.35,37.41,88900.0,27.2354,27.2645,27.1845,27.2281,88900.0
2011-11-10 11:50:00,37.4,37.46,37.4,37.44,109700.0,27.2209,27.2645,27.2209,27.25,109700.0
2011-11-10 11:55:00,37.44,37.48,37.41,37.46,70100.0,27.25,27.2791,27.2281,27.2645,70100.0
2011-11-10 12:00:00,37.46,37.48,37.4,37.42,39000.0,27.2645,27.2791,27.2209,27.2354,39000.0
2011-11-10 12:05:00,37.43,37.49,37.42,37.48,55700.0,27.2427,27.2864,27.2354,27.2791,55700.0
2011-11-10 12:10:00,37.48,37.5,37.38,37.41,61600.0,27.2791,27.2936,27.2063,27.2281,61600.0
2011-11-10 12:15:00,37.4,37.43,37.4,37.41,62600.0,27.2209,27.2427,27.2209,27.2281,62600.0
2011-11-10 12:20:00,37.41,37.42,37.36,37.38,49800.0,27.2281,27.2354,27.1917,27.2063,49800.0
2011-11-10 12:25:00,37.37,37.39,37.31,37.32,36200.0,27.199,27.2136,27.1554,27.1626,36200.0
2011-11-10 12:30:00,37.32,37.33,37.21,37.21,90200.0,27.1626,27.1699,27.0826,27.0826,90200.0
2011-11-10 12:35:00,37.21,37.22,37.14,37.19,101000.0,27.0826,27.0899,27.0316,27.068,101000.0
2011-11-10 12:40:00,37.18,37.23,37.16,37.18,23500.0,27.0607,27.0971,27.0462,27.0607,23500.0
2011-11-10 12:45:00,37.18,37.2,37.13,37.15,69300.0,27.0607,27.0753,27.0243,27.0389,69300.0
2011-11-10 12:50:00,37.15,37.22,37.11,37.2,133500.0,27.0389,27.0899,27.0098,27.0753,133500.0
2011-11-10 12:55:00,37.2,37.21,37.14,37.15,130900.0,27.0753,27.0826,27.0316,27.0389,130900.0
2011-11-10 13:00:00,37.15,37.17,37.13,37.15,143600.0,27.0389,27.0535,27.0243,27.0389,143600.0
2011-11-10 13:05:00,37.15,37.15,37.09,37.13,80700.0,27.0389,27.0389,26.9952,27.0243,80700.0
2011-11-10 13:10:00,37.13,37.32,37.13,37.32,142100.0,27.0243,27.1626,27.0243,27.1626,142100.0
2011-11-10 13:15:00,37.31,37.43,37.31,37.43,69000.0,27.1554,27.2427,27.1554,27.2427,69000.0
2011-11-10 13:20:00,37.43,37.45,37.39,37.4,80900.0,27.2427,27.2573,27.2136,27.2209,80900.0
2011-11-10 13:25:00,37.4,37.41,37.36,37.38,57100.0,27.2209,27.2281,27.1917,27.2063,57100.0
2011-11-10 13:30:00,37.38,37.43,37.37,37.43,96300.0,27.2063,27.2427,27.199,27.2427,96300.0
2011-11-10 13:35:00,37.42,37.43,37.36,37.37,90400.0,27.2354,27.2427,27.1917,27.199,90400.0
2011-11-10 13:40:00,37.37,37.39,37.3,37.3,116300.0,27.199,27.2136,27.1481,27.1481,116300.0
2011-11-10 13:45:00,37.3,37.31,37.25,37.27,71500.0,27.1481,27.1554,27.1117,27.1262,71500.0
2011-11-10 13:50:00,37.26,37.32,37.25,37.29,88800.0,27.119,27.1626,27.1117,27.1408,88800.0
2011-11-10 13:55:00,37.28,37.34,37.28,37.31,60600.0,27.1335,27.1772,27.1335,27.1554,60600.0
2011-11-10 14:00:00,37.31,37.34,37.21,37.22,87200.0,27.1554,27.1772,27.0826,27.0899,87200.0
2011-11-10 14:05:00,37.22,37.23,37.16,37.19,98700.0,27.0899,27.0971,27.0462,27.068,98700.0
2011-11-10 14:10:00,37.2,37.21,37.16,37.2,108600.0,27.0753,27.0826,27.0462,27.0753,108600.0
2011-11-10 14:15:00,37.2,37.26,37.15,37.25,61400.0,27.0753,27.119,27.0389,27.1117,61400.0
2011-11-10 14:20:00,37.24,37.26,37.16,37.26,122400.0,27.1044,27.119,27.0462,27.119,122400.0
2011-11-10 14:25:00,37.26,37.26,37.14,37.15,99000.0,27.119,27.119,27.0316,27.0389,99000.0
2011-11-10 14:30:00,37.16,37.17,37.1,37.14,64300.0,27.0462,27.0535,27.0025,27.0316,64300.0
2011-11-10 14:35:00,37.14,37.14,37.09,37.13,54300.0,27.0316,27.0316,26.9952,27.0243,54300.0
2011-11-10 14:40:00,37.12,37.22,37.1,37.21,42500.0,27.0171,27.0899,27.0025,27.0826,42500.0
2011-11-10 14:45:00,37.22,37.22,37.16,37.17,41300.0,27.0899,27.0899,27.0462,27.0535,41300.0
2011-11-10 14:50:00,37.17,37.2,37.11,37.11,78500.0,27.0535,27.0753,27.0098,27.0098,78500.0
2011-11-10 14:55:00,37.12,37.13,37.05,37.05,64400.0,27.0171,27.0243,26.9661,26.9661,64400.0
2011-11-10 15:00:00,37.05,37.14,37.05,37.13,80800.0,26.9661,27.0316,26.9661,27.0243,80800.0
2011-11-10 15:05:00,37.13,37.18,37.08,37.08,64300.0,27.0243,27.0607,26.988,26.988,64300.0
2011-11-10 15:10:00,37.08,37.17,37.08,37.16,47300.0,26.988,27.0535,26.988,27.0462,47300.0
2011-11-10 15:15:00,37.15,37.19,37.11,37.11,65000.0,27.0389,27.068,27.0098,27.0098,65000.0
2011-11-10 15:20:00,37.12,37.2,37.08,37.15,61200.0,27.0171,27.0753,26.988,27.0389,61200.0
2011-11-10 15:25:00,37.16,37.24,37.15,37.2,291800.0,27.0462,27.1044,27.0389,27.0753,291800.0
2011-11-10 15:30:00,37.21,37.24,37.14,37.2,181100.0,27.0826,27.1044,27.0316,27.0753,181100.0
2011-11-10 15:35:00,37.2,37.22,37.12,37.19,111300.0,27.0753,27.0899,27.0171,27.068,111300.0
2011-11-10 15:40:00,37.19,37.21,37.13,37.15,106100.0,27.068,27.0826,27.0243,27.0389,106100.0
2011-11-10 15:45:00,37.15,37.22,37.13,37.19,163700.0,27.0389,27.0899,27.0243,27.068,163700.0
2011-11-10 15:50:00,37.19,37.29,37.17,37.26,199800.0,27.068,27.1408,27.0535,27.119,199800.0
2011-11-10 15:55:00,37.26,37.26,37.17,37.2,349700.0,27.119,27.119,27.0535,27.0753,349700.0
2011-11-11 09:30:00,37.5,37.69,37.5,37.58,285400.0,27.2936,27.4319,27.2936,27.3519,285400.0
2011-11-11 09:35:00,37.57,37.61,37.53,37.57,111900.0,27.3446,27.3737,27.3155,27.3446,111900.0
2011-11-11 09:40:00,37.57,37.8,37.56,37.73,334100.0,27.3446,27.512,27.3373,27.461,334100.0
2011-11-11 09:45:00,37.75,37.77,37.7,37.74,84200.0,27.4756,27.4902,27.4392,27.4683,84200.0
2011-11-11 09:50:00,37.74,37.82,37.71,37.8,203500.0,27.4683,27.5266,27.4465,27.512,203500.0
2011-11-11 09:55:00,37.8,37.85,37.74,37.75,82200.0,27.512,27.5484,27.4683,27.4756,82200.0
2011-11-11 10:00:00,37.76,37.9,37.74,37.88,95800.0,27.4829,27.5848,27.4683,27.5702,95800.0
2011-11-11 10:05:00,37.88,37.91,37.84,37.89,131900.0,27.5702,27.5921,27.5411,27.5775,131900.0
2011-11-11 10:10:00,37.9,37.92,37.85,37.87,127600.0,27.5848,27.5993,27.5484,27.5629,127600.0
2011-11-11 10:15:00,37.86,37.96,37.86,37.95,97500.0,27.5557,27.6284,27.5557,27.6212,97500.0
2011-11-11 10:20:00,37.95,37.95,37.91,37.91,51600.0,27.6212,27.6212,27.5921,27.5921,51600.0
2011-11-11 10:25:00,37.91,37.96,37.9,37.95,65100.0,27.5921,27.6284,27.5848,27.6212,65100.0
2011-11-11 10:30:00,37.95,38.0,37.95,37.99,137500.0,27.6212,27.6576,27.6212,27.6503,137500.0
2011-11-11 10:35:00,37.99,38.06,37.96,38.01,575400.0,27.6503,27.7012,27.6284,27.6648,575400.0
2011-11-11 10:40:00,38.01,38.05,38.0,38.05,152100.0,27.6648,27.694,27.6576,27.694,152100.0
2011-11-11 10:45:00,38.05,38.13,38.02,38.13,188300.0,27.694,27.7522,27.6721,27.7522,188300.0
2011-11-11 10:50:00,38.13,38.19,38.11,38.19,94600.0,27.7522,27.7958,27.7376,27.7958,94600.0
2011-11-11 10:55:00,38.19,38.23,38.18,38.19,122500.0,27.7958,27.825,27.7886,27.7958,122500.0
2011-11-11 11:00:00,38.19,38.27,38.18,38.27,247600.0,27.7958,27.8541,27.7886,27.8541,247600.0
2011-11-11 11:05:00,38.27,38.32,38.24,38.26,161800.0,27.8541,27.8905,27.8322,27.8468,161800.0
2011-11-11 11:10:00,38.27,38.32,38.26,38.31,58700.0,27.8541,27.8905,27.8468,27.8832,58700.0
2011-11-11 11:15:00,38.31,38.36,38.3,38.31,94800.0,27.8832,27.9196,27.8759,27.8832,94800.0
2011-11-11 11:20:00,38.31,38.32,38.29,38.31,109400.0,27.8832,27.8905,27.8686,27.8832,109400.0
2011-11-11 11:25:00,38.3,38.33,38.28,38.33,70000.0,27.8759,27.8977,27.8614,27.8977,70000.0
2011-11-11 11:30:00,38.32,38.38,38.27,38.27,222700.0,27.8905,27.9341,27.8541,27.8541,222700.0
2011-11-11 11:35:00,38.28,38.29,38.24,38.24,99900.0,27.8614,27.8686,27.8322,27.8322,99900.0
2011-11-11 11:40:00,38.24,38.32,38.22,38.32,111200.0,27.8322,27.8905,27.8177,27.8905,111200.0
2011-11-11 11:45:00,38.32,38.34,38.2,38.22,265600.0,27.8905,27.905,27.8031,27.8177,265600.0
2011-11-11 11:50:00,38.23,38.23,38.13,38.14,112200.0,27.825,27.825,27.7522,27.7595,112200.0
2011-11-11 11:55:00,38.13,38.17,38.13,38.16,63900.0,27.7522,27.7813,27.7522,27.774,63900.0
2011-11-11 12:00:00,38.16,38.22,38.14,38.15,67000.0,27.774,27.8177,27.7595,27.7667,67000.0
2011-11-11 12:05:00,38.15,38.2,38.15,38.18,131400.0,27.7667,27.8031,27.7667,27.7886,131400.0
2011-11-11 12:10:00,38.19,38.2,38.13,38.14,69500.0,27.7958,27.8031,27.7522,27.7595,69500.0
2011-11-11 12:15:00,38.14,38.14,38.06,38.09,162600.0,27.7595,27.7595,27.7012,27.7231,162600.0
2011-11-11 12:20:00,38.09,38.11,38.08,38.1,92800.0,27.7231,27.7376,27.7158,27.7303,92800.0
2011-11-11 12:25:00,38.1,38.19,38.09,38.18,82000.0,27.7303,27.7958,27.7231,27.7886,82000.0
2011-11-11 12:30:00,38.19,38.2,38.17,38.17,53000.0,27.7958,27.8031,27.7813,27.7813,53000.0
2011-11-11 12:35:00,38.17,38.17,38.14,38.14,26700.0,27.7813,27.7813,27.7595,27.7595,26700.0
2011-11-11 12:40:00,38.14,38.16,38.14,38.15,50900.0,27.7595,27.774,27.7595,27.7667,50900.0
2011-11-11 12:45:00,38.15,38.15,38.1,38.11,45300.0,27.7667,27.7667,27.7303,27.7376,45300.0
2011-11-11 12:50:00,38.11,38.12,38.09,38.09,47600.0,27.7376,27.7449,27.7231,27.7231,47600.0
2011-11-11 12:55:00,38.09,38.13,38.09,38.13,40900.0,27.7231,27.7522,27.7231,27.7522,40900.0
2011-11-11 13:00:00,38.13,38.15,38.1,38.15,38800.0,27.7522,27.7667,27.7303,27.7667,38800.0
2011-11-11 13:05:00,38.15,38.24,38.14,38.22,126900.0,27.7667,27.8322,27.7595,27.8177,126900.0
2011-11-11 13:10:00,38.22,38.23,38.2,38.21,119100.0,27.8177,27.825,27.8031,27.8104,119100.0
2011-11-11 13:15:00,38.22,38.22,38.16,38.17,46200.0,27.8177,27.8177,27.774,27.7813,46200.0
2011-11-11 13:20:00,38.17,38.19,38.16,38.18,40200.0,27.7813,27.7958,27.774,27.7886,40200.0
2011-11-11 13:25:00,38.18,38.21,38.18,38.19,27600.0,27.7886,27.8104,27.7886,27.7958,27600.0
2011-11-11 13:30:00,38.2,38.21,38.17,38.17,49500.0,27.8031,27.8104,27.7813,27.7813,49500.0
2011-11-11 13:35:00,38.18,38.2,38.17,38.2,32100.0,27.7886,27.8031,27.7813,27.8031,32100.0
2011-11-11 13:40:00,38.2,38.21,38.17,38.2,63800.0,27.8031,27.8104,27.7813,27.8031,63800.0
2011-11-11 13:45:00,38.2,38.23,38.18,38.19,84000.0,27.8031,27.825,27.7886,27.7958,84000.0
2011-11-11 13:50:00,38.19,38.2,38.18,38.2,19400.0,27.7958,27.8031,27.7886,27.8031,19400.0
2011-11-11 13:55:00,38.19,38.2,38.11,38.14,65300.0,27.7958,27.8031,27.7376,27.7595,65300.0
2011-11-11 14:00:00,38.14,38.15,38.13,38.15,52100.0,27.7595,27.7667,27.7522,27.7667,52100.0
2011-11-11 14:05:00,38.15,38.17,38.14,38.16,40900.0,27.7667,27.7813,27.7595,27.774,40900.0
2011-11-11 14:10:00,38.17,38.22,38.16,38.19,62100.0,27.7813,27.8177,27.774,27.7958,62100.0
2011-11-11 14:15:00,38.19,38.21,38.18,38.2,33500.0,27.7958,27.8104,27.7886,27.8031,33500.0
2011-11-11 14:20:00,38.2,38.21,38.17,38.19,36000.0,27.8031,27.8104,27.7813,27.7958,36000.0
2011-11-11 14:25:00,38.19,38.2,38.19,38.2,28800.0,27.7958,27.8031,27.7958,27.8031,28800.0
2011-11-11 14:30:00,38.2,38.23,38.19,38.21,225500.0,27.8031,27.825,27.7958,27.8104,225500.0
2011-11-11 14:35:00,38.21,38.23,38.19,38.19,41600.0,27.8104,27.825,27.7958,27.7958,41600.0
2011-11-11 14:40:00,38.19,38.23,38.18,38.19,50300.0,27.7958,27.825,27.7886,27.7958,50300.0
2011-11-11 14:45:00,38.2,38.2,38.14,38.15,46300.0,27.8031,27.8031,27.7595,27.7667,46300.0
2011-11-11 14:50:00,38.15,38.16,38.12,38.13,28800.0,27.7667,27.774,27.7449,27.7522,28800.0
2011-11-11 14:55:00,38.12,38.12,38.07,38.08,52000.0,27.7449,27.7449,27.7085,27.7158,52000.0
2011-11-11 15:00:00,38.08,38.11,38.07,38.1,44600.0,27.7158,27.7376,27.7085,27.7303,44600.0
2011-11-11 15:05:00,38.11,38.11,38.03,38.05,109700.0,27.7376,27.7376,27.6794,27.694,109700.0
2011-11-11 15:10:00,38.05,38.05,37.98,38.01,171500.0,27.694,27.694,27.643,27.6648,171500.0
2011-11-11 15:15:00,38.01,38.02,37.99,38.0,139000.0,27.6648,27.6721,27.6503,27.6576,139000.0
2011-11-11 15:20:00,37.99,38.04,37.98,38.01,209500.0,27.6503,27.6867,27.643,27.6648,209500.0
2011-11-11 15:25:00,38.01,38.07,38.0,38.07,136800.0,27.6648,27.7085,27.6576,27.7085,136800.0
2011-11-11 15:30:00,38.07,38.09,38.03,38.04,114600.0,27.7085,27.7231,27.6794,27.6867,114600.0
2011-11-11 15:35:00,38.04,38.04,37.98,38.0,83800.0,27.6867,27.6867,27.643,27.6576,83800.0
2011-11-11 15:40:00,38.0,38.0,37.97,38.0,274000.0,27.6576,27.6576,27.6357,27.6576,274000.0
2011-11-11 15:45:00,37.99,38.06,37.99,38.06,227600.0,27.6503,27.7012,27.6503,27.7012,227600.0
2011-11-11 15:50:00,38.05,38.11,38.04,38.11,283700.0,27.694,27.7376,27.6867,27.7376,283700.0
2011-11-11 15:55:00,38.1,38.11,38.05,38.06,614900.0,27.7303,27.7376,27.694,27.7012,614900.0
2011-11-14 09:30:00,38.21,38.36,38.13,38.3,350100.0,27.8104,27.9196,27.7522,27.8759,350100.0
2011-11-14 09:35:00,38.3,38.5,38.27,38.47,300700.0,27.8759,28.0215,27.8541,27.9996,300700.0
2011-11-14 09:40:00,38.49,38.53,38.45,38.51,432500.0,28.0142,28.0433,27.9851,28.0288,432500.0
2011-11-14 09:45:00,38.51,38.53,38.39,38.43,239000.0,28.0288,28.0433,27.9414,27.9705,239000.0
2011-11-14 09:50:00,38.43,38.45,38.22,38.25,423400.0,27.9705,27.9851,27.8177,27.8395,423400.0
2011-11-14 09:55:00,38.25,38.37,38.17,38.33,259700.0,27.8395,27.9269,27.7813,27.8977,259700.0
2011-11-14 10:00:00,38.34,38.41,38.26,38.4,177900.0,27.905,27.956,27.8468,27.9487,177900.0
2011-11-14 10:05:00,38.4,38.5,38.35,38.48,236700.0,27.9487,28.0215,27.9123,28.0069,236700.0
2011-11-14 10:10:00,38.47,38.54,38.46,38.52,186500.0,27.9996,28.0506,27.9924,28.036,186500.0
2011-11-14 10:15:00,38.51,38.54,38.44,38.48,137300.0,28.0288,28.0506,27.9778,28.0069,137300.0
2011-11-14 10:20:00,38.48,38.51,38.39,38.41,116400.0,28.0069,28.0288,27.9414,27.956,116400.0
2011-11-14 10:25:00,38.41,38.5,38.41,38.45,70000.0,27.956,28.0215,27.956,27.9851,70000.0
2011-11-14 10:30:00,38.45,38.46,38.38,38.41,135100.0,27.9851,27.9924,27.9341,27.956,135100.0
2011-11-14 10:35:00,38.4,38.45,38.37,38.39,117100.0,27.9487,27.9851,27.9269,27.9414,117100.0
2011-11-14 10:40:00,38.39,38.4,38.27,38.33,201500.0,27.9414,27.9487,27.8541,27.8977,201500.0
2011-11-14 10:45:00,38.34,38.34,38.21,38.3,164800.0,27.905,27.905,27.8104,27.8759,164800.0
2011-11-14 10:50:00,38.29,38.3,38.2,38.3,163300.0,27.8686,27.8759,27.8031,27.8759,163300.0
2011-11-14 10:55:00,38.29,38.29,38.21,38.21,164600.0,27.8686,27.8686,27.8104,27.8104,164600.0
2011-11-14 11:00:00,38.22,38.33,38.21,38.29,121500.0,27.8177,27.8977,27.8104,27.8686,121500.0
2011-11-14 11:05:00,38.3,38.31,38.27,38.3,136600.0,27.8759,27.8832,27.8541,27.8759,136600.0
2011-11-14 11:10:00,38.3,38.33,38.27,38.29,225700.0,27.8759,27.8977,27.8541,27.8686,225700.0
2011-11-14 11:15:00,38.29,38.42,38.28,38.41,222100.0,27.8686,27.9632,27.8614,27.956,222100.0
2011-11-14 11:20:00,38.41,38.52,38.39,38.52,372800.0,27.956,28.036,27.9414,28.036,372800.0
2011-11-14 11:25:00,38.51,38.52,38.41,38.51,246300.0,28.0288,28.036,27.956,28.0288,246300.0
2011-11-14 11:30:00,38.51,38.52,38.34,38.39,202200.0,28.0288,28.036,27.905,27.9414,202200.0
2011-11-14 11:35:00,38.39,38.45,38.3,38.32,154100.0,27.9414,27.9851,27.8759,27.8905,154100.0
2011-11-14 11:40:00,38.33,38.34,38.23,38.24,130000.0,27.8977,27.905,27.825,27.8322,130000.0
2011-11-14 11:45:00,38.25,38.26,38.17,38.18,212000.0,27.8395,27.8468,27.7813,27.7886,212000.0
2011-11-14 11:50:00,38.19,38.19,38.04,38.07,443400.0,27.7958,27.7958,27.6867,27.7085,443400.0
2011-11-14 11:55:00,38.07,38.14,38.03,38.09,178600.0,27.7085,27.7595,27.6794,27.7231,178600.0
2011-11-14 12:00:00,38.1,38.1,38.05,38.06,171500.0,27.7303,27.7303,27.694,27.7012,171500.0
2011-11-14 12:05:00,38.07,38.12,38.05,38.12,161000.0,27.7085,27.7449,27.694,27.7449,161000.0
2011-11-14 12:10:00,38.12,38.15,38.09,38.15,73800.0,27.7449,27.7667,27.7231,27.7667,73800.0
2011-11-14 12:15:00,38.15,38.18,38.11,38.12,97900.0,27.7667,27.7886,27.7376,27.7449,97900.0
2011-11-14 12:20:00,38.12,38.14,38.05,38.09,106200.0,27.7449,27.7595,27.694,27.7231,106200.0
2011-11-14 12:25:00,38.09,38.15,38.06,38.14,77200.0,27.7231,27.7667,27.7012,27.7595,77200.0
2011-11-14 12:30:00,38.13,38.14,38.08,38.09,45400.0,27.7522,27.7595,27.7158,27.7231,45400.0
2011-11-14 12:35:00,38.09,38.1,38.06,38.07,82500.0,27.7231,27.7303,27.7012,27.7085,82500.0
2011-11-14 12:40:00,38.07,38.14,38.07,38.14,50200.0,27.7085,27.7595,27.7085,27.7595,50200.0
2011-11-14 12:45:00,38.15,38.15,38.07,38.11,119300.0,27.7667,27.7667,27.7085,27.7376,119300.0
2011-11-14 12:50:00,38.11,38.15,38.08,38.09,98900.0,27.7376,27.7667,27.7158,27.7231,98900.0
2011-11-14 12:55:00,38.08,38.09,38.05,38.06,46300.0,27.7158,27.7231,27.694,27.7012,46300.0
2011-11-14 13:00:00,38.07,38.09,38.05,38.08,123000.0,27.7085,27.7231,27.694,27.7158,123000.0
2011-11-14 13:05:00,38.08,38.1,38.05,38.07,58000.0,27.7158,27.7303,27.694,27.7085,58000.0
2011-11-14 13:10:00,38.07,38.07,38.05,38.05,71300.0,27.7085,27.7085,27.694,27.694,71300.0
2011-11-14 13:15:00,38.05,38.06,38.05,38.05,126700.0,27.694,27.7012,27.694,27.694,126700.0
2011-11-14 13:20:00,38.06,38.06,38.02,38.03,146000.0,27.7012,27.7012,27.6721,27.6794,146000.0
2011-11-14 13:25:00,38.03,38.09,37.98,38.08,164100.0,27.6794,27.7231,27.643,27.7158,164100.0
2011-11-14 13:30:00,38.08,38.11,38.05,38.11,106400.0,27.7158,27.7376,27.694,27.7376,106400.0
2011-11-14 13:35:00,38.11,38.17,38.09,38.15,106600.0,27.7376,27.7813,27.7231,27.7667,106600.0
2011-11-14 13:40:00,38.15,38.16,38.12,38.16,100000.0,27.7667,27.774,27.7449,27.774,100000.0
2011-11-14 13:45:00,38.16,38.21,38.13,38.13,211900.0,27.774,27.8104,27.7522,27.7522,211900.0
2011-11-14 13:50:00,38.14,38.15,38.1,38.12,65100.0,27.7595,27.7667,27.7303,27.7449,65100.0
2011-11-14 13:55:00,38.12,38.14,38.05,38.06,85800.0,27.7449,27.7595,27.694,27.7012,85800.0
2011-11-14 14:00:00,38.06,38.09,38.05,38.07,75800.0,27.7012,27.7231,27.694,27.7085,75800.0
2011-11-14 14:05:00,38.08,38.13,38.06,38.12,77500.0,27.7158,27.7522,27.7012,27.7449,77500.0
2011-11-14 14:10:00,38.12,38.16,38.12,38.14,64800.0,27.7449,27.774,27.7449,27.7595,64800.0
2011-11-14 14:15:00,38.14,38.16,38.08,38.09,73000.0,27.7595,27.774,27.7158,27.7231,73000.0
2011-11-14 14:20:00,38.09,38.1,38.07,38.08,70600.0,27.7231,27.7303,27.7085,27.7158,70600.0
2011-11-14 14:25:00,38.09,38.09,38.02,38.04,66600.0,27.7231,27.7231,27.6721,27.6867,66600.0
2011-11-14 14:30:00,38.03,38.05,38.01,38.02,75100.0,27.6794,27.694,27.6648,27.6721,75100.0
2011-11-14 14:35:00,38.02,38.03,37.97,37.98,194800.0,27.6721,27.6794,27.6357,27.643,194800.0
2011-11-14 14:40:00,37.98,38.02,37.96,37.99,132500.0,27.643,27.6721,27.6284,27.6503,132500.0
2011-11-14 14:45:00,37.98,38.01,37.96,37.98,130000.0,27.643,27.6648,27.6284,27.643,130000.0
2011-11-14 14:50:00,37.97,38.03,37.95,38.01,173900.0,27.6357,27.6794,27.6212,27.6648,173900.0
2011-11-14 14:55:00,38.01,38.02,37.97,38.0,124900.0,27.6648,27.6721,27.6357,27.6576,124900.0
2011-11-14 15:00:00,38.0,38.05,38.0,38.01,112200.0,27.6576,27.694,27.6576,27.6648,112200.0
2011-11-14 15:05:00,38.0,38.05,37.98,37.99,98000.0,27.6576,27.694,27.643,27.6503,98000.0
2011-11-14 15:10:00,38.0,38.05,37.99,38.05,102300.0,27.6576,27.694,27.6503,27.694,102300.0
2011-11-14 15:15:00,38.04,38.06,37.99,38.01,119200.0,27.6867,27.7012,27.6503,27.6648,119200.0
2011-11-14 15:20:00,38.0,38.06,38.0,38.05,111200.0,27.6576,27.7012,27.6576,27.694,111200.0
2011-11-14 15:25:00,38.05,38.09,38.03,38.08,142800.0,27.694,27.7231,27.6794,27.7158,142800.0
2011-11-14 15:30:00,38.08,38.15,38.07,38.15,211600.0,27.7158,27.7667,27.7085,27.7667,211600.0
2011-11-14 15:35:00,38.15,38.15,38.11,38.14,324600.0,27.7667,27.7667,27.7376,27.7595,324600.0
2011-11-14 15:40:00,38.13,38.22,38.13,38.21,280200.0,27.7522,27.8177,27.7522,27.8104,280200.0
2011-11-14 15:45:00,38.21,38.26,38.2,38.24,364000.0,27.8104,27.8468,27.8031,27.8322,364000.0
2011-11-14 15:50:00,38.25,38.28,38.21,38.26,302400.0,27.8395,27.8614,27.8104,27.8468,302400.0
2011-11-14 15:55:00,38.26,38.26,38.2,38.23,613700.0,27.8468,27.8468,27.8031,27.825,613700.0
2011-11-15 09:30:00,38.58,38.7,38.2,38.42,801800.0,28.0797,28.167,27.8031,27.9632,801800.0
2011-11-15 09:35:00,38.42,38.43,38.08,38.34,651900.0,27.9632,27.9705,27.7158,27.905,651900.0
2011-11-15 09:40:00,38.34,38.54,38.34,38.45,583000.0,27.905,28.0506,27.905,27.9851,583000.0
2011-11-15 09:45:00,38.45,38.74,38.41,38.56,689300.0,27.9851,28.1962,27.956,28.0651,689300.0
2011-11-15 09:50:00,38.54,38.65,38.52,38.54,337200.0,28.0506,28.1307,28.036,28.0506,337200.0
2011-11-15 09:55:00,38.54,38.6,38.39,38.48,323700.0,28.0506,28.0943,27.9414,28.0069,323700.0
2011-11-15 10:00:00,38.48,38.51,38.24,38.27,237200.0,28.0069,28.0288,27.8322,27.8541,237200.0
2011-11-15 10:05:00,38.27,38.35,38.19,38.23,334200.0,27.8541,27.9123,27.7958,27.825,334200.0
2011-11-15 10:10:00,38.22,38.31,38.17,38.31,240100.0,27.8177,27.8832,27.7813,27.8832,240100.0
2011-11-15 10:15:00,38.31,38.4,38.26,38.27,191900.0,27.8832,27.9487,27.8468,27.8541,191900.0
2011-11-15 10:20:00,38.27,38.34,38.25,38.31,148800.0,27.8541,27.905,27.8395,27.8832,148800.0
2011-11-15 10:25:00,38.32,38.37,38.31,38.35,156700.0,27.8905,27.9269,27.8832,27.9123,156700.0
2011-11-15 10:30:00,38.34,38.35,38.28,38.33,272500.0,27.905,27.9123,27.8614,27.8977,272500.0
2011-11-15 10:35:00,38.32,38.33,38.14,38.14,266000.0,27.8905,27.8977,27.7595,27.7595,266000.0
2011-11-15 10:40:00,38.15,38.18,38.07,38.17,328200.0,27.7667,27.7886,27.7085,27.7813,328200.0
2011-11-15 10:45:00,38.17,38.23,38.12,38.15,187700.0,27.7813,27.825,27.7449,27.7667,187700.0
2011-11-15 10:50:00,38.15,38.15,37.98,38.01,266800.0,27.7667,27.7667,27.643,27.6648,266800.0
2011-11-15 10:55:00,38.01,38.1,38.0,38.04,160700.0,27.6648,27.7303,27.6576,27.6867,160700.0
2011-11-15 11:00:00,38.03,38.09,38.01,38.08,127100.0,27.6794,27.7231,27.6648,27.7158,127100.0
2011-11-15 11:05:00,38.07,38.12,38.04,38.08,126900.0,27.7085,27.7449,27.6867,27.7158,126900.0
2011-11-15 11:10:00,38.09,38.2,38.05,38.18,197500.0,27.7231,27.8031,27.694,27.7886,197500.0
2011-11-15 11:15:00,38.18,38.19,38.03,38.04,189700.0,27.7886,27.7958,27.6794,27.6867,189700.0
2011-11-15 11:20:00,38.05,38.06,37.96,37.98,197500.0,27.694,27.7012,27.6284,27.643,197500.0
2011-11-15 11:25:00,37.98,38.02,37.96,37.98,132000.0,27.643,27.6721,27.6284,27.643,132000.0
2011-11-15 11:30:00,37.97,37.99,37.94,37.96,154100.0,27.6357,27.6503,27.6139,27.6284,154100.0
2011-11-15 11:35:00,37.96,37.98,37.92,37.95,151500.0,27.6284,27.643,27.5993,27.6212,151500.0
2011-11-15 11:40:00,37.96,38.0,37.93,37.94,137800.0,27.6284,27.6576,27.6066,27.6139,137800.0
2011-11-15 11:45:00,37.94,37.95,37.91,37.93,100900.0,27.6139,27.6212,27.5921,27.6066,100900.0
2011-11-15 11:50:00,37.92,37.95,37.9,37.91,105000.0,27.5993,27.6212,27.5848,27.5921,105000.0
2011-11-15 11:55:00,37.92,37.96,37.85,37.92,185200.0,27.5993,27.6284,27.5484,27.5993,185200.0
2011-11-15 12:00:00,37.92,38.02,37.9,38.02,128000.0,27.5993,27.6721,27.5848,27.6721,128000.0
2011-11-15 12:05:00,38.02,38.08,38.0,38.01,142700.0,27.6721,27.7158,27.6576,27.6648,142700.0
2011-11-15 12:10:00,38.0,38.02,37.94,38.01,89200.0,27.6576,27.6721,27.6139,27.6648,89200.0
2011-11-15 12:15:00,38.01,38.04,37.95,37.96,53000.0,27.6648,27.6867,27.6212,27.6284,53000.0
2011-11-15 12:20:00,37.96,37.99,37.95,37.96,34600.0,27.6284,27.6503,27.6212,27.6284,34600.0
2011-11-15 12:25:00,37.97,38.08,37.96,38.08,111700.0,27.6357,27.7158,27.6284,27.7158,111700.0
2011-11-15 12:30:00,38.09,38.15,38.02,38.13,147400.0,27.7231,27.7667,27.6721,27.7522,147400.0
2011-11-15 12:35:00,38.14,38.23,38.12,38.13,160400.0,27.7595,27.825,27.7449,27.7522,160400.0
2011-11-15 12:40:00,38.14,38.21,38.08,38.13,130200.0,27.7595,27.8104,27.7158,27.7522,130200.0
2011-11-15 12:45:00,38.14,38.15,38.01,38.01,89000.0,27.7595,27.7667,27.6648,27.6648,89000.0
2011-11-15 12:50:00,38.02,38.04,37.98,37.99,56100.0,27.6721,27.6867,27.643,27.6503,56100.0
2011-11-15 12:55:00,37.99,38.09,37.98,38.09,72100.0,27.6503,27.7231,27.643,27.7231,72100.0
2011-11-15 13:00:00,38.09,38.22,38.09,38.21,127800.0,27.7231,27.8177,27.7231,27.8104,127800.0
2011-11-15 13:05:00,38.21,38.21,38.1,38.13,75900.0,27.8104,27.8104,27.7303,27.7522,75900.0
2011-11-15 13:10:00,38.12,38.13,38.03,38.04,77800.0,27.7449,27.7522,27.6794,27.6867,77800.0
2011-11-15 13:15:00,38.04,38.14,38.0,38.06,280600.0,27.6867,27.7595,27.6576,27.7012,280600.0
2011-11-15 13:20:00,38.05,38.13,38.05,38.05,56300.0,27.694,27.7522,27.694,27.694,56300.0
2011-11-15 13:25:00,38.06,38.14,38.05,38.14,60700.0,27.7012,27.7595,27.694,27.7595,60700.0
2011-11-15 13:30:00,38.14,38.22,38.13,38.13,113600.0,27.7595,27.8177,27.7522,27.7522,113600.0
2011-11-15 13:35:00,38.13,38.21,38.11,38.16,116400.0,27.7522,27.8104,27.7376,27.774,116400.0
2011-11-15 13:40:00,38.15,38.2,38.15,38.19,58300.0,27.7667,27.8031,27.7667,27.7958,58300.0
2011-11-15 13:45:00,38.18,38.2,38.12,38.15,57500.0,27.7886,27.8031,27.7449,27.7667,57500.0
2011-11-15 13:50:00,38.15,38.22,38.1,38.11,88000.0,27.7667,27.8177,27.7303,27.7376,88000.0
2011-11-15 13:55:00,38.12,38.18,38.1,38.16,78200.0,27.7449,27.7886,27.7303,27.774,78200.0
2011-11-15 14:00:00,38.16,38.17,38.12,38.16,79800.0,27.774,27.7813,27.7449,27.774,79800.0
2011-11-15 14:05:00,38.15,38.19,38.15,38.16,68800.0,27.7667,27.7958,27.7667,27.774,68800.0
2011-11-15 14:10:00,38.16,38.2,38.14,38.17,116800.0,27.774,27.8031,27.7595,27.7813,116800.0
2011-11-15 14:15:00,38.17,38.17,38.11,38.13,106100.0,27.7813,27.7813,27.7376,27.7522,106100.0
2011-11-15 14:20:00,38.14,38.16,38.11,38.14,60700.0,27.7595,27.774,27.7376,27.7595,60700.0
2011-11-15 14:25:00,38.14,38.16,38.11,38.15,44300.0,27.7595,27.774,27.7376,27.7667,44300.0
2011-11-15 14:30:00,38.15,38.18,38.12,38.16,158100.0,27.7667,27.7886,27.7449,27.774,158100.0
2011-11-15 14:35:00,38.16,38.18,38.15,38.16,50600.0,27.774,27.7886,27.7667,27.774,50600.0
2011-11-15 14:40:00,38.16,38.18,38.13,38.14,47900.0,27.774,27.7886,27.7522,27.7595,47900.0
2011-11-15 14:45:00,38.13,38.22,38.13,38.17,111500.0,27.7522,27.8177,27.7522,27.7813,111500.0
2011-11-15 14:50:00,38.17,38.21,38.16,38.2,114600.0,27.7813,27.8104,27.774,27.8031,114600.0
2011-11-15 14:55:00,38.2,38.21,38.16,38.16,137300.0,27.8031,27.8104,27.774,27.774,137300.0
2011-11-15 15:00:00,38.16,38.22,38.15,38.19,157700.0,27.774,27.8177,27.7667,27.7958,157700.0
2011-11-15 15:05:00,38.19,38.23,38.17,38.18,221300.0,27.7958,27.825,27.7813,27.7886,221300.0
2011-11-15 15:10:00,38.18,38.18,38.14,38.16,128800.0,27.7886,27.7886,27.7595,27.774,128800.0
2011-11-15 15:15:00,38.16,38.2,38.13,38.13,167300.0,27.774,27.8031,27.7522,27.7522,167300.0
2011-11-15 15:20:00,38.14,38.19,38.13,38.14,110300.0,27.7595,27.7958,27.7522,27.7595,110300.0
2011-11-15 15:25:00,38.14,38.17,38.13,38.16,83700.0,27.7595,27.7813,27.7522,27.774,83700.0
2011-11-15 15:30:00,38.17,38.18,38.12,38.14,140400.0,27.7813,27.7886,27.7449,27.7595,140400.0
2011-11-15 15:35:00,38.13,38.17,38.09,38.13,144800.0,27.7522,27.7813,27.7231,27.7522,144800.0
2011-11-15 15:40:00,38.12,38.17,38.12,38.15,242000.0,27.7449,27.7813,27.7449,27.7667,242000.0
2011-11-15 15:45:00,38.16,38.25,38.15,38.24,222800.0,27.774,27.8395,27.7667,27.8322,222800.0
2011-11-15 15:50:00,38.25,38.25,38.1,38.11,341900.0,27.8395,27.8395,27.7303,27.7376,341900.0
2011-11-15 15:55:00,38.1,38.11,38.04,38.05,560200.0,27.7303,27.7376,27.6867,27.694,560200.0
2011-11-16 09:30:00,37.65,37.71,37.58,37.64,292000.0,27.4028,27.4465,27.3519,27.3955,292000.0
2011-11-16 09:35:00,37.64,37.88,37.61,37.86,200400.0,27.3955,27.5702,27.3737,27.5557,200400.0
2011-11-16 09:40:00,37.85,37.88,37.83,37.85,98800.0,27.5484,27.5702,27.5338,27.5484,98800.0
2011-11-16 09:45:00,37.85,38.07,37.85,38.03,171400.0,27.5484,27.7085,27.5484,27.6794,171400.0
2011-11-16 09:50:00,38.03,38.2,38.02,38.18,133300.0,27.6794,27.8031,27.6721,27.7886,133300.0
2011-11-16 09:55:00,38.18,38.25,38.06,38.07,192600.0,27.7886,27.8395,27.7012,27.7085,192600.0
2011-11-16 10:00:00,38.07,38.19,38.05,38.13,240400.0,27.7085,27.7958,27.694,27.7522,240400.0
2011-11-16 10:05:00,38.13,38.21,38.1,38.13,152700.0,27.7522,27.8104,27.7303,27.7522,152700.0
2011-11-16 10:10:00,38.13,38.18,38.1,38.18,228100.0,27.7522,27.7886,27.7303,27.7886,228100.0
2011-11-16 10:15:00,38.18,38.29,38.18,38.2,145600.0,27.7886,27.8686,27.7886,27.8031,145600.0
2011-11-16 10:20:00,38.21,38.24,38.14,38.18,77000.0,27.8104,27.8322,27.7595,27.7886,77000.0
2011-11-16 10:25:00,38.17,38.24,38.13,38.16,95300.0,27.7813,27.8322,27.7522,27.774,95300.0
2011-11-16 10:30:00,38.16,38.19,38.11,38.19,113700.0,27.774,27.7958,27.7376,27.7958,113700.0
2011-11-16 10:35:00,38.18,38.26,38.15,38.16,139800.0,27.7886,27.8468,27.7667,27.774,139800.0
2011-11-16 10:40:00,38.16,38.25,38.1,38.24,99600.0,27.774,27.8395,27.7303,27.8322,99600.0
2011-11-16 10:45:00,38.25,38.26,38.18,38.22,144400.0,27.8395,27.8468,27.7886,27.8177,144400.0
2011-11-16 10:50:00,38.22,38.25,38.21,38.23,118600.0,27.8177,27.8395,27.8104,27.825,118600.0
2011-11-16 10:55:00,38.23,38.25,38.17,38.19,116300.0,27.825,27.8395,27.7813,27.7958,116300.0
2011-11-16 11:00:00,38.19,38.35,38.18,38.34,132000.0,27.7958,27.9123,27.7886,27.905,132000.0
2011-11-16 11:05:00,38.34,38.4,38.32,38.32,142800.0,27.905,27.9487,27.8905,27.8905,142800.0
2011-11-16 11:10:00,38.32,38.32,38.26,38.32,80000.0,27.8905,27.8905,27.8468,27.8905,80000.0
2011-11-16 11:15:00,38.32,38.35,38.3,38.35,85300.0,27.8905,27.9123,27.8759,27.9123,85300.0
2011-11-16 11:20:00,38.34,38.37,38.3,38.37,82500.0,27.905,27.9269,27.8759,27.9269,82500.0
2011-11-16 11:25:00,38.37,38.42,38.36,38.4,190200.0,27.9269,27.9632,27.9196,27.9487,190200.0
2011-11-16 11:30:00,38.4,38.44,38.39,38.4,100600.0,27.9487,27.9778,27.9414,27.9487,100600.0
2011-11-16 11:35:00,38.4,38.42,38.39,38.42,130900.0,27.9487,27.9632,27.9414,27.9632,130900.0
2011-11-16 11:40:00,38.42,38.43,38.39,38.4,83400.0,27.9632,27.9705,27.9414,27.9487,83400.0
2011-11-16 11:45:00,38.41,38.43,38.38,38.4,143700.0,27.956,27.9705,27.9341,27.9487,143700.0
2011-11-16 11:50:00,38.39,38.4,38.37,38.38,65400.0,27.9414,27.9487,27.9269,27.9341,65400.0
2011-11-16 11:55:00,38.37,38.38,38.31,38.32,62100.0,27.9269,27.9341,27.8832,27.8905,62100.0
2011-11-16 12:00:00,38.32,38.34,38.3,38.31,46300.0,27.8905,27.905,27.8759,27.8832,46300.0
2011-11-16 12:05:00,38.32,38.32,38.23,38.24,55200.0,27.8905,27.8905,27.825,27.8322,55200.0
2011-11-16 12:10:00,38.25,38.27,38.2,38.27,97700.0,27.8395,27.8541,27.8031,27.8541,97700.0
2011-11-16 12:15:00,38.27,38.3,38.26,38.3,86700.0,27.8541,27.8759,27.8468,27.8759,86700.0
2011-11-16 12:20:00,38.29,38.35,38.29,38.33,134700.0,27.8686,27.9123,27.8686,27.8977,134700.0
2011-11-16 12:25:00,38.33,38.33,38.28,38.3,56600.0,27.8977,27.8977,27.8614,27.8759,56600.0
2011-11-16 12:30:00,38.31,38.34,38.3,38.33,53200.0,27.8832,27.905,27.8759,27.8977,53200.0
2011-11-16 12:35:00,38.34,38.5,38.34,38.49,118300.0,27.905,28.0215,27.905,28.0142,118300.0
2011-11-16 12:40:00,38.49,38.5,38.46,38.47,95700.0,28.0142,28.0215,27.9924,27.9996,95700.0
2011-11-16 12:45:00,38.46,38.5,38.44,38.45,96500.0,27.9924,28.0215,27.9778,27.9851,96500.0
2011-11-16 12:50:00,38.45,38.46,38.38,38.38,110900.0,27.9851,27.9924,27.9341,27.9341,110900.0
2011-11-16 12:55:00,38.39,38.39,38.35,38.35,81300.0,27.9414,27.9414,27.9123,27.9123,81300.0
2011-11-16 13:00:00,38.36,38.39,38.34,38.37,54000.0,27.9196,27.9414,27.905,27.9269,54000.0
2011-11-16 13:05:00,38.38,38.38,38.33,38.38,55800.0,27.9341,27.9341,27.8977,27.9341,55800.0
2011-11-16 13:10:00,38.37,38.42,38.35,38.41,52100.0,27.9269,27.9632,27.9123,27.956,52100.0
2011-11-16 13:15:00,38.41,38.5,38.4,38.5,82600.0,27.956,28.0215,27.9487,28.0215,82600.0
2011-11-16 13:20:00,38.5,38.57,38.49,38.54,78300.0,28.0215,28.0724,28.0142,28.0506,78300.0
2011-11-16 13:25:00,38.55,38.6,38.55,38.6,77400.0,28.0579,28.0943,28.0579,28.0943,77400.0
2011-11-16 13:30:00,38.6,38.65,38.57,38.58,217900.0,28.0943,28.1307,28.0724,28.0797,217900.0
2011-11-16 13:35:00,38.59,38.65,38.58,38.65,80900.0,28.087,28.1307,28.0797,28.1307,80900.0
2011-11-16 13:40:00,38.65,38.71,38.64,38.69,184500.0,28.1307,28.1743,28.1234,28.1598,184500.0
2011-11-16 13:45:00,38.69,38.72,38.67,38.71,143200.0,28.1598,28.1816,28.1452,28.1743,143200.0
2011-11-16 13:50:00,38.72,38.75,38.62,38.62,131700.0,28.1816,28.2034,28.1088,28.1088,131700.0
2011-11-16 13:55:00,38.62,38.65,38.56,38.56,92500.0,28.1088,28.1307,28.0651,28.0651,92500.0
2011-11-16 14:00:00,38.56,38.63,38.54,38.59,138000.0,28.0651,28.1161,28.0506,28.087,138000.0
2011-11-16 14:05:00,38.6,38.6,38.53,38.54,175000.0,28.0943,28.0943,28.0433,28.0506,175000.0
2011-11-16 14:10:00,38.54,38.58,38.48,38.49,116600.0,28.0506,28.0797,28.0069,28.0142,116600.0
2011-11-16 14:15:00,38.5,38.52,38.45,38.52,64800.0,28.0215,28.036,27.9851,28.036,64800.0
2011-11-16 14:20:00,38.52,38.58,38.51,38.53,83800.0,28.036,28.0797,28.0288,28.0433,83800.0
2011-11-16 14:25:00,38.53,38.53,38.44,38.44,110700.0,28.0433,28.0433,27.9778,27.9778,110700.0
2011-11-16 14:30:00,38.44,38.5,38.43,38.5,129500.0,27.9778,28.0215,27.9705,28.0215,129500.0
2011-11-16 14:35:00,38.5,38.54,38.5,38.53,145900.0,28.0215,28.0506,28.0215,28.0433,145900.0
2011-11-16 14:40:00,38.53,38.53,38.44,38.46,81700.0,28.0433,28.0433,27.9778,27.9924,81700.0
2011-11-16 14:45:00,38.46,38.47,38.36,38.41,203900.0,27.9924,27.9996,27.9196,27.956,203900.0
2011-11-16 14:50:00,38.41,38.42,38.33,38.34,76600.0,27.956,27.9632,27.8977,27.905,76600.0
2011-11-16 14:55:00,38.34,38.36,38.27,38.36,83700.0,27.905,27.9196,27.8541,27.9196,83700.0
2011-11-16 15:00:00,38.36,38.37,38.31,38.33,64000.0,27.9196,27.9269,27.8832,27.8977,64000.0
2011-11-16 15:05:00,38.32,38.36,38.31,38.35,68200.0,27.8905,27.9196,27.8832,27.9123,68200.0
2011-11-16 15:10:00,38.35,38.37,38.26,38.3,151600.0,27.9123,27.9269,27.8468,27.8759,151600.0
2011-11-16 15:15:00,38.29,38.3,38.2,38.22,241500.0,27.8686,27.8759,27.8031,27.8177,241500.0
2011-11-16 15:20:00,38.22,38.23,38.15,38.21,187600.0,27.8177,27.825,27.7667,27.8104,187600.0
2011-11-16 15:25:00,38.21,38.21,38.1,38.1,201300.0,27.8104,27.8104,27.7303,27.7303,201300.0
2011-11-16 15:30:00,38.11,38.11,37.92,37.92,302000.0,27.7376,27.7376,27.5993,27.5993,302000.0
2011-11-16 15:35:00,37.92,37.93,37.84,37.89,547200.0,27.5993,27.6066,27.5411,27.5775,547200.0
2011-11-16 15:40:00,37.89,37.91,37.82,37.9,291000.0,27.5775,27.5921,27.5266,27.5848,291000.0
2011-11-16 15:45:00,37.9,37.99,37.9,37.95,282900.0,27.5848,27.6503,27.5848,27.6212,282900.0
2011-11-16 15:50:00,37.95,37.95,37.8,37.86,358300.0,27.6212,27.6212,27.512,27.5557,358300.0
2011-11-16 15:55:00,37.85,37.9,37.79,37.84,591700.0,27.5484,27.5848,27.5047,27.5411,591700.0
2011-11-17 09:30:00,37.84,37.89,37.76,37.81,151400.0,27.5411,27.5775,27.4829,27.5193,151400.0
2011-11-17 09:35:00,37.81,37.92,37.74,37.76,109500.0,27.5193,27.5993,27.4683,27.4829,109500.0
2011-11-17 09:40:00,37.78,37.89,37.77,37.79,111400.0,27.4974,27.5775,27.4902,27.5047,111400.0
2011-11-17 09:45:00,37.79,37.85,37.74,37.75,163100.0,27.5047,27.5484,27.4683,27.4756,163100.0
2011-11-17 09:50:00,37.75,37.93,37.74,37.88,337600.0,27.4756,27.6066,27.4683,27.5702,337600.0
2011-11-17 09:55:00,37.87,37.95,37.8,37.82,248300.0,27.5629,27.6212,27.512,27.5266,248300.0
2011-11-17 10:00:00,37.8,37.83,37.74,37.81,428600.0,27.512,27.5338,27.4683,27.5193,428600.0
2011-11-17 10:05:00,37.82,37.84,37.75,37.83,198900.0,27.5266,27.5411,27.4756,27.5338,198900.0
2011-11-17 10:10:00,37.83,37.84,37.78,37.79,113400.0,27.5338,27.5411,27.4974,27.5047,113400.0
2011-11-17 10:15:00,37.78,37.82,37.75,37.79,105800.0,27.4974,27.5266,27.4756,27.5047,105800.0
2011-11-17 10:20:00,37.79,37.82,37.73,37.76,94800.0,27.5047,27.5266,27.461,27.4829,94800.0
2011-11-17 10:25:00,37.77,37.88,37.77,37.88,160700.0,27.4902,27.5702,27.4902,27.5702,160700.0
2011-11-17 10:30:00,37.88,38.03,37.8,38.03,354100.0,27.5702,27.6794,27.512,27.6794,354100.0
2011-11-17 10:35:00,38.03,38.09,38.02,38.04,110200.0,27.6794,27.7231,27.6721,27.6867,110200.0
2011-11-17 10:40:00,38.04,38.07,38.0,38.0,85800.0,27.6867,27.7085,27.6576,27.6576,85800.0
2011-11-17 10:45:00,38.0,38.02,37.92,37.93,60600.0,27.6576,27.6721,27.5993,27.6066,60600.0
2011-11-17 10:50:00,37.93,37.99,37.9,37.97,76500.0,27.6066,27.6503,27.5848,27.6357,76500.0
2011-11-17 10:55:00,37.97,37.99,37.89,37.89,96900.0,27.6357,27.6503,27.5775,27.5775,96900.0
2011-11-17 11:00:00,37.89,37.92,37.81,37.82,94600.0,27.5775,27.5993,27.5193,27.5266,94600.0
2011-11-17 11:05:00,37.81,37.82,37.75,37.81,100600.0,27.5193,27.5266,27.4756,27.5193,100600.0
2011-11-17 11:10:00,37.81,37.82,37.79,37.79,135700.0,27.5193,27.5266,27.5047,27.5047,135700.0
2011-11-17 11:15:00,37.79,37.79,37.71,37.73,169100.0,27.5047,27.5047,27.4465,27.461,169100.0
2011-11-17 11:20:00,37.73,37.74,37.65,37.68,192800.0,27.461,27.4683,27.4028,27.4247,192800.0
2011-11-17 11:25:00,37.68,37.71,37.68,37.68,166700.0,27.4247,27.4465,27.4247,27.4247,166700.0
2011-11-17 11:30:00,37.68,37.75,37.68,37.72,130500.0,27.4247,27.4756,27.4247,27.4538,130500.0
2011-11-17 11:35:00,37.71,37.8,37.71,37.79,115600.0,27.4465,27.512,27.4465,27.5047,115600.0
2011-11-17 11:40:00,37.8,37.83,37.79,37.81,113400.0,27.512,27.5338,27.5047,27.5193,113400.0
2011-11-17 11:45:00,37.82,37.83,37.76,37.76,50100.0,27.5266,27.5338,27.4829,27.4829,50100.0
2011-11-17 11:50:00,37.77,37.82,37.77,37.78,70700.0,27.4902,27.5266,27.4902,27.4974,70700.0
2011-11-17 11:55:00,37.78,37.82,37.74,37.82,96300.0,27.4974,27.5266,27.4683,27.5266,96300.0
2011-11-17 12:00:00,37.82,37.82,37.79,37.8,78400.0,27.5266,27.5266,27.5047,27.512,78400.0
2011-11-17 12:05:00,37.81,37.81,37.73,37.74,83700.0,27.5193,27.5193,27.461,27.4683,83700.0
2011-11-17 12:10:00,37.74,37.75,37.66,37.68,101300.0,27.4683,27.4756,27.4101,27.4247,101300.0
2011-11-17 12:15:00,37.68,37.73,37.68,37.71,27300.0,27.4247,27.461,27.4247,27.4465,27300.0
2011-11-17 12:20:00,37.71,37.72,37.67,37.69,106500.0,27.4465,27.4538,27.4174,27.4319,106500.0
2011-11-17 12:25:00,37.68,37.7,37.65,37.65,60200.0,27.4247,27.4392,27.4028,27.4028,60200.0
2011-11-17 12:30:00,37.65,37.65,37.48,37.49,218800.0,27.4028,27.4028,27.2791,27.2864,218800.0
2011-11-17 12:35:00,37.48,37.52,37.3,37.37,203400.0,27.2791,27.3082,27.1481,27.199,203400.0
2011-11-17 12:40:00,37.38,37.43,37.27,37.42,191100.0,27.2063,27.2427,27.1262,27.2354,191100.0
2011-11-17 12:45:00,37.41,37.45,37.37,37.39,95600.0,27.2281,27.2573,27.199,27.2136,95600.0
2011-11-17 12:50:00,37.41,37.5,37.41,37.47,80600.0,27.2281,27.2936,27.2281,27.2718,80600.0
2011-11-17 12:55:00,37.46,37.49,37.36,37.48,50400.0,27.2645,27.2864,27.1917,27.2791,50400.0
2011-11-17 13:00:00,37.48,37.49,37.34,37.37,74000.0,27.2791,27.2864,27.1772,27.199,74000.0
2011-11-17 13:05:00,37.38,37.44,37.33,37.36,105300.0,27.2063,27.25,27.1699,27.1917,105300.0
2011-11-17 13:10:00,37.36,37.44,37.33,37.42,74700.0,27.1917,27.25,27.1699,27.2354,74700.0
2011-11-17 13:15:00,37.43,37.49,37.39,37.44,58900.0,27.2427,27.2864,27.2136,27.25,58900.0
2011-11-17 13:20:00,37.45,37.48,37.41,37.46,51900.0,27.2573,27.2791,27.2281,27.2645,51900.0
2011-11-17 13:25:00,37.47,37.47,37.38,37.42,91700.0,27.2718,27.2718,27.2063,27.2354,91700.0
2011-11-17 13:30:00,37.42,37.44,37.36,37.36,48300.0,27.2354,27.25,27.1917,27.1917,48300.0
2011-11-17 13:35:00,37.36,37.42,37.36,37.39,60600.0,27.1917,27.2354,27.1917,27.2136,60600.0
2011-11-17 13:40:00,37.4,37.44,37.34,37.39,81100.0,27.2209,27.25,27.1772,27.2136,81100.0
2011-11-17 13:45:00,37.38,37.41,37.36,37.36,43100.0,27.2063,27.2281,27.1917,27.1917,43100.0
2011-11-17 13:50:00,37.36,37.37,37.24,37.29,169900.0,27.1917,27.199,27.1044,27.1408,169900.0
2011-11-17 13:55:00,37.29,37.42,37.29,37.41,188900.0,27.1408,27.2354,27.1408,27.2281,188900.0
2011-11-17 14:00:00,37.4,37.42,37.33,37.35,116700.0,27.2209,27.2354,27.1699,27.1845,116700.0
2011-11-17 14:05:00,37.36,37.43,37.36,37.38,57400.0,27.1917,27.2427,27.1917,27.2063,57400.0
2011-11-17 14:10:00,37.38,37.39,37.33,37.36,69100.0,27.2063,27.2136,27.1699,27.1917,69100.0
2011-11-17 14:15:00,37.37,37.38,37.29,37.35,67100.0,27.199,27.2063,27.1408,27.1845,67100.0
2011-11-17 14:20:00,37.34,37.4,37.33,37.34,153300.0,27.1772,27.2209,27.1699,27.1772,153300.0
2011-11-17 14:25:00,37.34,37.39,37.29,37.38,135700.0,27.1772,27.2136,27.1408,27.2063,135700.0
2011-11-17 14:30:00,37.38,37.45,37.38,37.4,189900.0,27.2063,27.2573,27.2063,27.2209,189900.0
2011-11-17 14:35:00,37.39,37.43,37.34,37.35,133900.0,27.2136,27.2427,27.1772,27.1845,133900.0
2011-11-17 14:40:00,37.35,37.47,37.34,37.45,77800.0,27.1845,27.2718,27.1772,27.2573,77800.0
2011-11-17 14:45:00,37.45,37.52,37.45,37.47,100600.0,27.2573,27.3082,27.2573,27.2718,100600.0
2011-11-17 14:50:00,37.48,37.54,37.48,37.49,96200.0,27.2791,27.3228,27.2791,27.2864,96200.0
2011-11-17 14:55:00,37.49,37.52,37.47,37.5,53400.0,27.2864,27.3082,27.2718,27.2936,53400.0
2011-11-17 15:00:00,37.49,37.56,37.45,37.52,115900.0,27.2864,27.3373,27.2573,27.3082,115900.0
2011-11-17 15:05:00,37.52,37.54,37.45,37.47,95900.0,27.3082,27.3228,27.2573,27.2718,95900.0
2011-11-17 15:10:00,37.46,37.51,37.39,37.47,194200.0,27.2645,27.3009,27.2136,27.2718,194200.0
2011-11-17 15:15:00,37.46,37.51,37.45,37.49,140900.0,27.2645,27.3009,27.2573,27.2864,140900.0
2011-11-17 15:20:00,37.49,37.62,37.45,37.59,358900.0,27.2864,27.381,27.2573,27.3592,358900.0
2011-11-17 15:25:00,37.59,37.63,37.53,37.55,220500.0,27.3592,27.3883,27.3155,27.33,220500.0
2011-11-17 15:30:00,37.54,37.59,37.53,37.55,231600.0,27.3228,27.3592,27.3155,27.33,231600.0
2011-11-17 15:35:00,37.56,37.57,37.43,37.43,132200.0,27.3373,27.3446,27.2427,27.2427,132200.0
2011-11-17 15:40:00,37.44,37.47,37.38,37.41,166300.0,27.25,27.2718,27.2063,27.2281,166300.0
2011-11-17 15:45:00,37.41,37.52,37.41,37.48,307400.0,27.2281,27.3082,27.2281,27.2791,307400.0
2011-11-17 15:50:00,37.47,37.49,37.4,37.48,212400.0,27.2718,27.2864,27.2209,27.2791,212400.0
2011-11-17 15:55:00,37.47,37.6,37.43,37.59,614900.0,27.2718,27.3664,27.2427,27.3592,614900.0
2011-11-18 09:30:00,37.83,37.88,37.6,37.61,1045000.0,27.5338,27.5702,27.3664,27.3737,1045000.0
2011-11-18 09:35:00,37.6,37.64,37.53,37.54,140600.0,27.3664,27.3955,27.3155,27.3228,140600.0
2011-11-18 09:40:00,37.54,37.65,37.47,37.47,132900.0,27.3228,27.4028,27.2718,27.2718,132900.0
2011-11-18 09:45:00,37.47,37.49,37.38,37.4,208000.0,27.2718,27.2864,27.2063,27.2209,208000.0
2011-11-18 09:50:00,37.4,37.41,37.37,37.37,196600.0,27.2209,27.2281,27.199,27.199,196600.0
2011-11-18 09:55:00,37.37,37.47,37.35,37.44,188200.0,27.199,27.2718,27.1845,27.25,188200.0
2011-11-18 10:00:00,37.44,37.5,37.36,37.47,132300.0,27.25,27.2936,27.1917,27.2718,132300.0
2011-11-18 10:05:00,37.47,37.49,37.36,37.4,105400.0,27.2718,27.2864,27.1917,27.2209,105400.0
2011-11-18 10:10:00,37.4,37.41,37.34,37.36,116700.0,27.2209,27.2281,27.1772,27.1917,116700.0
2011-11-18 10:15:00,37.37,37.43,37.31,37.33,192900.0,27.199,27.2427,27.1554,27.1699,192900.0
2011-11-18 10:20:00,37.33,37.38,37.3,37.34,99900.0,27.1699,27.2063,27.1481,27.1772,99900.0
2011-11-18 10:25:00,37.34,37.41,37.3,37.4,94900.0,27.1772,27.2281,27.1481,27.2209,94900.0
2011-11-18 10:30:00,37.4,37.48,37.38,37.48,66900.0,27.2209,27.2791,27.2063,27.2791,66900.0
2011-11-18 10:35:00,37.48,37.54,37.45,37.53,66000.0,27.2791,27.3228,27.2573,27.3155,66000.0
2011-11-18 10:40:00,37.54,37.56,37.46,37.51,75900.0,27.3228,27.3373,27.2645,27.3009,75900.0
2011-11-18 10:45:00,37.51,37.62,37.51,37.62,75900.0,27.3009,27.381,27.3009,27.381,75900.0
2011-11-18 10:50:00,37.62,37.65,37.61,37.65,80400.0,27.381,27.4028,27.3737,27.4028,80400.0
2011-11-18 10:55:00,37.65,37.66,37.59,37.6,70900.0,27.4028,27.4101,27.3592,27.3664,70900.0
2011-11-18 11:00:00,37.59,37.61,37.55,37.59,121200.0,27.3592,27.3737,27.33,27.3592,121200.0
2011-11-18 11:05:00,37.6,37.62,37.53,37.53,67800.0,27.3664,27.381,27.3155,27.3155,67800.0
2011-11-18 11:10:00,37.52,37.55,37.51,37.53,53300.0,27.3082,27.33,27.3009,27.3155,53300.0
2011-11-18 11:15:00,37.54,37.58,37.52,37.55,86600.0,27.3228,27.3519,27.3082,27.33,86600.0
2011-11-18 11:20:00,37.54,37.59,37.54,37.59,84300.0,27.3228,27.3592,27.3228,27.3592,84300.0
2011-11-18 11:25:00,37.58,37.61,37.57,37.57,38900.0,27.3519,27.3737,27.3446,27.3446,38900.0
2011-11-18 11:30:00,37.57,37.6,37.53,37.54,71000.0,27.3446,27.3664,27.3155,27.3228,71000.0
2011-11-18 11:35:00,37.54,37.58,37.52,37.57,237300.0,27.3228,27.3519,27.3082,27.3446,237300.0
2011-11-18 11:40:00,37.57,37.61,37.57,37.59,43600.0,27.3446,27.3737,27.3446,27.3592,43600.0
2011-11-18 11:45:00,37.6,37.6,37.55,37.59,129300.0,27.3664,27.3664,27.33,27.3592,129300.0
2011-11-18 11:50:00,37.59,37.62,37.58,37.62,83600.0,27.3592,27.381,27.3519,27.381,83600.0
2011-11-18 11:55:00,37.62,37.64,37.6,37.63,66500.0,27.381,27.3955,27.3664,27.3883,66500.0
2011-11-18 12:00:00,37.63,37.63,37.59,37.62,153300.0,27.3883,27.3883,27.3592,27.381,153300.0
2011-11-18 12:05:00,37.62,37.62,37.56,37.59,96400.0,27.381,27.381,27.3373,27.3592,96400.0
2011-11-18 12:10:00,37.6,37.61,37.59,37.6,151200.0,27.3664,27.3737,27.3592,27.3664,151200.0
2011-11-18 12:15:00,37.6,37.63,37.58,37.62,80100.0,27.3664,27.3883,27.3519,27.381,80100.0
2011-11-18 12:20:00,37.62,37.65,37.59,37.61,68800.0,27.381,27.4028,27.3592,27.3737,68800.0
2011-11-18 12:25:00,37.61,37.68,37.59,37.65,79500.0,27.3737,27.4247,27.3592,27.4028,79500.0
2011-11-18 12:30:00,37.65,37.69,37.62,37.62,55100.0,27.4028,27.4319,27.381,27.381,55100.0
2011-11-18 12:35:00,37.63,37.66,37.61,37.61,49800.0,27.3883,27.4101,27.3737,27.3737,49800.0
2011-11-18 12:40:00,37.61,37.63,37.59,37.61,68200.0,27.3737,27.3883,27.3592,27.3737,68200.0
2011-11-18 12:45:00,37.61,37.64,37.59,37.64,51000.0,27.3737,27.3955,27.3592,27.3955,51000.0
2011-11-18 12:50:00,37.63,37.65,37.62,37.63,58500.0,27.3883,27.4028,27.381,27.3883,58500.0
2011-11-18 12:55:00,37.63,37.65,37.62,37.63,36200.0,27.3883,27.4028,27.381,27.3883,36200.0
2011-11-18 13:00:00,37.63,37.65,37.61,37.64,74400.0,27.3883,27.4028,27.3737,27.3955,74400.0
2011-11-18 13:05:00,37.64,37.66,37.63,37.63,75800.0,27.3955,27.4101,27.3883,27.3883,75800.0
2011-11-18 13:10:00,37.63,37.65,37.62,37.65,35000.0,27.3883,27.4028,27.381,27.4028,35000.0
2011-11-18 13:15:00,37.64,37.68,37.64,37.66,88700.0,27.3955,27.4247,27.3955,27.4101,88700.0
2011-11-18 13:20:00,37.66,37.69,37.65,37.66,28300.0,27.4101,27.4319,27.4028,27.4101,28300.0
2011-11-18 13:25:00,37.66,37.69,37.66,37.67,31300.0,27.4101,27.4319,27.4101,27.4174,31300.0
2011-11-18 13:30:00,37.67,37.74,37.67,37.74,53100.0,27.4174,27.4683,27.4174,27.4683,53100.0
2011-11-18 13:35:00,37.73,37.77,37.73,37.77,93400.0,27.461,27.4902,27.461,27.4902,93400.0
2011-11-18 13:40:00,37.77,37.78,37.74,37.74,76800.0,27.4902,27.4974,27.4683,27.4683,76800.0
2011-11-18 13:45:00,37.74,37.74,37.72,37.73,39300.0,27.4683,27.4683,27.4538,27.461,39300.0
2011-11-18 13:50:00,37.72,37.74,37.71,37.72,85600.0,27.4538,27.4683,27.4465,27.4538,85600.0
2011-11-18 13:55:00,37.72,37.72,37.64,37.65,131100.0,27.4538,27.4538,27.3955,27.4028,131100.0
2011-11-18 14:00:00,37.64,37.65,37.62,37.65,104600.0,27.3955,27.4028,27.381,27.4028,104600.0
2011-11-18 14:05:00,37.65,37.66,37.63,37.65,40400.0,27.4028,27.4101,27.3883,27.4028,40400.0
2011-11-18 14:10:00,37.65,37.77,37.65,37.75,90900.0,27.4028,27.4902,27.4028,27.4756,90900.0
2011-11-18 14:15:00,37.75,37.78,37.69,37.71,98100.0,27.4756,27.4974,27.4319,27.4465,98100.0
2011-11-18 14:20:00,37.7,37.72,37.66,37.66,109900.0,27.4392,27.4538,27.4101,27.4101,109900.0
2011-11-18 14:25:00,37.66,37.68,37.64,37.68,159300.0,27.4101,27.4247,27.3955,27.4247,159300.0
2011-11-18 14:30:00,37.68,37.72,37.68,37.69,131300.0,27.4247,27.4538,27.4247,27.4319,131300.0
2011-11-18 14:35:00,37.69,37.79,37.68,37.75,126800.0,27.4319,27.5047,27.4247,27.4756,126800.0
2011-11-18 14:40:00,37.75,37.78,37.73,37.78,49300.0,27.4756,27.4974,27.461,27.4974,49300.0
2011-11-18 14:45:00,37.77,37.82,37.77,37.79,59900.0,27.4902,27.5266,27.4902,27.5047,59900.0
2011-11-18 14:50:00,37.78,37.79,37.69,37.74,177600.0,27.4974,27.5047,27.4319,27.4683,177600.0
2011-11-18 14:55:00,37.74,37.75,37.69,37.7,143400.0,27.4683,27.4756,27.4319,27.4392,143400.0
2011-11-18 15:00:00,37.7,37.72,37.65,37.67,95100.0,27.4392,27.4538,27.4028,27.4174,95100.0
2011-11-18 15:05:00,37.67,37.72,37.66,37.72,69400.0,27.4174,27.4538,27.4101,27.4538,69400.0
2011-11-18 15:10:00,37.71,37.78,37.71,37.77,62200.0,27.4465,27.4974,27.4465,27.4902,62200.0
2011-11-18 15:15:00,37.77,37.77,37.71,37.76,91700.0,27.4902,27.4902,27.4465,27.4829,91700.0
2011-11-18 15:20:00,37.76,37.78,37.74,37.76,88900.0,27.4829,27.4974,27.4683,27.4829,88900.0
2011-11-18 15:25:00,37.76,37.76,37.73,37.76,91400.0,27.4829,27.4829,27.461,27.4829,91400.0
2011-11-18 15:30:00,37.77,37.78,37.73,37.74,133200.0,27.4902,27.4974,27.461,27.4683,133200.0
2011-11-18 15:35:00,37.75,37.82,37.75,37.79,198900.0,27.4756,27.5266,27.4756,27.5047,198900.0
2011-11-18 15:40:00,37.79,37.82,37.76,37.8,346200.0,27.5047,27.5266,27.4829,27.512,346200.0
2011-11-18 15:45:00,37.8,37.88,37.8,37.86,431500.0,27.512,27.5702,27.512,27.5557,431500.0
2011-11-18 15:50:00,37.87,37.92,37.84,37.91,538500.0,27.5629,27.5993,27.5411,27.5921,538500.0
2011-11-18 15:55:00,37.9,37.94,37.87,37.88,1410000.0,27.5848,27.6139,27.5629,27.5702,1410000.0
2011-11-21 09:30:00,37.5,37.85,37.4,37.6,293000.0,27.2936,27.5484,27.2209,27.3664,293000.0
2011-11-21 09:35:00,37.6,37.65,37.51,37.54,109300.0,27.3664,27.4028,27.3009,27.3228,109300.0
2011-11-21 09:40:00,37.54,37.54,37.42,37.45,295200.0,27.3228,27.3228,27.2354,27.2573,295200.0
2011-11-21 09:45:00,37.45,37.48,37.35,37.36,144700.0,27.2573,27.2791,27.1845,27.1917,144700.0
2011-11-21 09:50:00,37.35,37.35,37.24,37.26,135000.0,27.1845,27.1845,27.1044,27.119,135000.0
2011-11-21 09:55:00,37.26,37.3,37.25,37.26,159600.0,27.119,27.1481,27.1117,27.119,159600.0
2011-11-21 10:00:00,37.27,37.3,37.21,37.22,173500.0,27.1262,27.1481,27.0826,27.0899,173500.0
2011-11-21 10:05:00,37.21,37.22,37.14,37.17,150900.0,27.0826,27.0899,27.0316,27.0535,150900.0
2011-11-21 10:10:00,37.18,37.23,37.16,37.21,135900.0,27.0607,27.0971,27.0462,27.0826,135900.0
2011-11-21 10:15:00,37.2,37.21,37.09,37.12,151800.0,27.0753,27.0826,26.9952,27.0171,151800.0
2011-11-21 10:20:00,37.11,37.12,37.07,37.12,118700.0,27.0098,27.0171,26.9807,27.0171,118700.0
2011-11-21 10:25:00,37.13,37.15,37.1,37.13,103800.0,27.0243,27.0389,27.0025,27.0243,103800.0
2011-11-21 10:30:00,37.13,37.15,37.07,37.1,65400.0,27.0243,27.0389,26.9807,27.0025,65400.0
2011-11-21 10:35:00,37.11,37.18,37.04,37.18,102400.0,27.0098,27.0607,26.9588,27.0607,102400.0
2011-11-21 10:40:00,37.18,37.2,37.11,37.11,160600.0,27.0607,27.0753,27.0098,27.0098,160600.0
2011-11-21 10:45:00,37.11,37.17,37.1,37.14,148600.0,27.0098,27.0535,27.0025,27.0316,148600.0
2011-11-21 10:50:00,37.14,37.16,37.09,37.1,141200.0,27.0316,27.0462,26.9952,27.0025,141200.0
2011-11-21 10:55:00,37.1,37.11,36.97,36.98,185500.0,27.0025,27.0098,26.9079,26.9152,185500.0
2011-11-21 11:00:00,36.98,36.99,36.92,36.97,97700.0,26.9152,26.9225,26.8715,26.9079,97700.0
2011-11-21 11:05:00,36.97,36.99,36.9,36.96,87100.0,26.9079,26.9225,26.8569,26.9006,87100.0
2011-11-21 11:10:00,36.96,37.02,36.95,37.02,104600.0,26.9006,26.9443,26.8933,26.9443,104600.0
2011-11-21 11:15:00,37.01,37.02,36.95,36.98,70200.0,26.937,26.9443,26.8933,26.9152,70200.0
2011-11-21 11:20:00,36.98,37.01,36.91,36.92,96000.0,26.9152,26.937,26.8642,26.8715,96000.0
2011-11-21 11:25:00,36.91,36.95,36.91,36.94,72700.0,26.8642,26.8933,26.8642,26.8861,72700.0
2011-11-21 11:30:00,36.95,36.96,36.9,36.91,92600.0,26.8933,26.9006,26.8569,26.8642,92600.0
2011-11-21 11:35:00,36.9,36.9,36.83,36.83,73300.0,26.8569,26.8569,26.806,26.806,73300.0
2011-11-21 11:40:00,36.84,36.88,36.8,36.8,90100.0,26.8133,26.8424,26.7842,26.7842,90100.0
2011-11-21 11:45:00,36.8,36.93,36.78,36.93,94300.0,26.7842,26.8788,26.7696,26.8788,94300.0
2011-11-21 11:50:00,36.92,36.94,36.9,36.94,86100.0,26.8715,26.8861,26.8569,26.8861,86100.0
2011-11-21 11:55:00,36.93,36.99,36.91,36.96,164300.0,26.8788,26.9225,26.8642,26.9006,164300.0
2011-11-21 12:00:00,36.96,36.97,36.9,36.9,118900.0,26.9006,26.9079,26.8569,26.8569,118900.0
2011-11-21 12:05:00,36.91,36.92,36.86,36.88,93500.0,26.8642,26.8715,26.8278,26.8424,93500.0
2011-11-21 12:10:00,36.88,36.94,36.87,36.91,121300.0,26.8424,26.8861,26.8351,26.8642,121300.0
2011-11-21 12:15:00,36.92,36.93,36.87,36.87,69200.0,26.8715,26.8788,26.8351,26.8351,69200.0
2011-11-21 12:20:00,36.87,36.88,36.83,36.84,109600.0,26.8351,26.8424,26.806,26.8133,109600.0
2011-11-21 12:25:00,36.84,36.84,36.77,36.81,137700.0,26.8133,26.8133,26.7623,26.7914,137700.0
2011-11-21 12:30:00,36.8,36.83,36.77,36.83,134600.0,26.7842,26.806,26.7623,26.806,134600.0
2011-11-21 12:35:00,36.83,36.9,36.81,36.9,96800.0,26.806,26.8569,26.7914,26.8569,96800.0
2011-11-21 12:40:00,36.9,36.9,36.88,36.89,83000.0,26.8569,26.8569,26.8424,26.8497,83000.0
2011-11-21 12:45:00,36.89,36.9,36.85,36.86,104600.0,26.8497,26.8569,26.8206,26.8278,104600.0
2011-11-21 12:50:00,36.86,36.87,36.83,36.85,73800.0,26.8278,26.8351,26.806,26.8206,73800.0
2011-11-21 12:55:00,36.85,36.85,36.76,36.76,91900.0,26.8206,26.8206,26.7551,26.7551,91900.0
2011-11-21 13:00:00,36.76,36.83,36.76,36.82,54100.0,26.7551,26.806,26.7551,26.7987,54100.0
2011-11-21 13:05:00,36.82,36.9,36.82,36.88,99900.0,26.7987,26.8569,26.7987,26.8424,99900.0
2011-11-21 13:10:00,36.88,36.91,36.87,36.88,166100.0,26.8424,26.8642,26.8351,26.8424,166100.0
2011-11-21 13:15:00,36.87,36.92,36.87,36.9,171500.0,26.8351,26.8715,26.8351,26.8569,171500.0
2011-11-21 13:20:00,36.91,36.91,36.89,36.89,52100.0,26.8642,26.8642,26.8497,26.8497,52100.0
2011-11-21 13:25:00,36.89,36.9,36.85,36.87,108800.0,26.8497,26.8569,26.8206,26.8351,108800.0
2011-11-21 13:30:00,36.87,36.9,36.85,36.9,60300.0,26.8351,26.8569,26.8206,26.8569,60300.0
2011-11-21 13:35:00,36.9,36.92,36.87,36.88,87500.0,26.8569,26.8715,26.8351,26.8424,87500.0
2011-11-21 13:40:00,36.88,36.89,36.87,36.87,48800.0,26.8424,26.8497,26.8351,26.8351,48800.0
2011-11-21 13:45:00,36.88,36.88,36.82,36.85,106900.0,26.8424,26.8424,26.7987,26.8206,106900.0
2011-11-21 13:50:00,36.84,36.85,36.84,36.85,43200.0,26.8133,26.8206,26.8133,26.8206,43200.0
2011-11-21 13:55:00,36.85,36.85,36.74,36.74,181500.0,26.8206,26.8206,26.7405,26.7405,181500.0
2011-11-21 14:00:00,36.74,36.77,36.69,36.77,122600.0,26.7405,26.7623,26.7041,26.7623,122600.0
2011-11-21 14:05:00,36.76,36.84,36.75,36.84,66800.0,26.7551,26.8133,26.7478,26.8133,66800.0
2011-11-21 14:10:00,36.83,36.94,36.83,36.92,270700.0,26.806,26.8861,26.806,26.8715,270700.0
2011-11-21 14:15:00,36.92,36.98,36.89,36.95,205100.0,26.8715,26.9152,26.8497,26.8933,205100.0
2011-11-21 14:20:00,36.95,36.95,36.91,36.93,82800.0,26.8933,26.8933,26.8642,26.8788,82800.0
2011-11-21 14:25:00,36.93,36.94,36.9,36.9,66400.0,26.8788,26.8861,26.8569,26.8569,66400.0
2011-11-21 14:30:00,36.9,36.96,36.88,36.92,88500.0,26.8569,26.9006,26.8424,26.8715,88500.0
2011-11-21 14:35:00,36.92,36.95,36.91,36.92,71100.0,26.8715,26.8933,26.8642,26.8715,71100.0
2011-11-21 14:40:00,36.93,36.98,36.91,36.98,80100.0,26.8788,26.9152,26.8642,26.9152,80100.0
2011-11-21 14:45:00,36.98,37.0,36.95,36.96,108500.0,26.9152,26.9297,26.8933,26.9006,108500.0
2011-11-21 14:50:00,36.97,37.0,36.97,36.98,235600.0,26.9079,26.9297,26.9079,26.9152,235600.0
2011-11-21 14:55:00,36.98,37.03,36.97,37.0,96300.0,26.9152,26.9516,26.9079,26.9297,96300.0
2011-11-21 15:00:00,36.99,37.02,36.9,36.91,124400.0,26.9225,26.9443,26.8569,26.8642,124400.0
2011-11-21 15:05:00,36.9,36.96,36.9,36.93,74000.0,26.8569,26.9006,26.8569,26.8788,74000.0
2011-11-21 15:10:00,36.93,36.99,36.92,36.99,63100.0,26.8788,26.9225,26.8715,26.9225,63100.0
2011-11-21 15:15:00,36.99,37.05,36.93,37.05,113700.0,26.9225,26.9661,26.8788,26.9661,113700.0
2011-11-21 15:20:00,37.03,37.13,37.03,37.08,146100.0,26.9516,27.0243,26.9516,26.988,146100.0
2011-11-21 15:25:00,37.09,37.2,37.08,37.16,144700.0,26.9952,27.0753,26.988,27.0462,144700.0
2011-11-21 15:30:00,37.16,37.21,37.13,37.16,166100.0,27.0462,27.0826,27.0243,27.0462,166100.0
2011-11-21 15:35:00,37.16,37.25,37.16,37.2,218300.0,27.0462,27.1117,27.0462,27.0753,218300.0
2011-11-21 15:40:00,37.2,37.2,37.16,37.18,229500.0,27.0753,27.0753,27.0462,27.0607,229500.0
2011-11-21 15:45:00,37.18,37.24,37.17,37.22,236400.0,27.0607,27.1044,27.0535,27.0899,236400.0
2011-11-21 15:50:00,37.23,37.23,37.14,37.17,365300.0,27.0971,27.0971,27.0316,27.0535,365300.0
2011-11-21 15:55:00,37.16,37.19,37.06,37.07,849300.0,27.0462,27.068,26.9734,26.9807,849300.0
2011-11-22 09:30:00,37.01,37.07,36.78,36.94,200100.0,26.937,26.9807,26.7696,26.8861,200100.0
2011-11-22 09:35:00,36.94,37.0,36.88,37.0,93200.0,26.8861,26.9297,26.8424,26.9297,93200.0
2011-11-22 09:40:00,37.01,37.12,37.0,37.12,123900.0,26.937,27.0171,26.9297,27.0171,123900.0
2011-11-22 09:45:00,37.12,37.17,37.1,37.12,93500.0,27.0171,27.0535,27.0025,27.0171,93500.0
2011-11-22 09:50:00,37.12,37.2,37.12,37.16,81500.0,27.0171,27.0753,27.0171,27.0462,81500.0
2011-11-22 09:55:00,37.16,37.17,37.11,37.15,128300.0,27.0462,27.0535,27.0098,27.0389,128300.0
2011-11-22 10:00:00,37.14,37.2,37.1,37.1,119400.0,27.0316,27.0753,27.0025,27.0025,119400.0
2011-11-22 10:05:00,37.11,37.13,37.1,37.12,98900.0,27.0098,27.0243,27.0025,27.0171,98900.0
2011-11-22 10:10:00,37.12,37.15,37.07,37.1,163700.0,27.0171,27.0389,26.9807,27.0025,163700.0
2011-11-22 10:15:00,37.09,37.22,37.09,37.2,107700.0,26.9952,27.0899,26.9952,27.0753,107700.0
2011-11-22 10:20:00,37.2,37.25,37.17,37.22,157000.0,27.0753,27.1117,27.0535,27.0899,157000.0
2011-11-22 10:25:00,37.21,37.29,37.21,37.23,214500.0,27.0826,27.1408,27.0826,27.0971,214500.0
2011-11-22 10:30:00,37.24,37.26,37.22,37.25,69300.0,27.1044,27.119,27.0899,27.1117,69300.0
2011-11-22 10:35:00,37.25,37.27,37.2,37.27,103100.0,27.1117,27.1262,27.0753,27.1262,103100.0
2011-11-22 10:40:00,37.26,37.3,37.24,37.26,103600.0,27.119,27.1481,27.1044,27.119,103600.0
2011-11-22 10:45:00,37.27,37.3,37.13,37.21,116400.0,27.1262,27.1481,27.0243,27.0826,116400.0
2011-11-22 10:50:00,37.2,37.25,37.18,37.24,130200.0,27.0753,27.1117,27.0607,27.1044,130200.0
2011-11-22 10:55:00,37.25,37.26,37.13,37.19,181300.0,27.1117,27.119,27.0243,27.068,181300.0
2011-11-22 11:00:00,37.2,37.26,37.19,37.23,122700.0,27.0753,27.119,27.068,27.0971,122700.0
2011-11-22 11:05:00,37.23,37.27,37.19,37.24,103000.0,27.0971,27.1262,27.068,27.1044,103000.0
2011-11-22 11:10:00,37.24,37.28,37.19,37.23,52500.0,27.1044,27.1335,27.068,27.0971,52500.0
2011-11-22 11:15:00,37.22,37.25,37.16,37.24,49700.0,27.0899,27.1117,27.0462,27.1044,49700.0
2011-11-22 11:20:00,37.25,37.25,37.13,37.15,118400.0,27.1117,27.1117,27.0243,27.0389,118400.0
2011-11-22 11:25:00,37.15,37.18,37.12,37.12,45400.0,27.0389,27.0607,27.0171,27.0171,45400.0
2011-11-22 11:30:00,37.12,37.13,37.04,37.04,90400.0,27.0171,27.0243,26.9588,26.9588,90400.0
2011-11-22 11:35:00,37.05,37.13,37.05,37.07,83600.0,26.9661,27.0243,26.9661,26.9807,83600.0
2011-11-22 11:40:00,37.07,37.13,37.03,37.13,61500.0,26.9807,27.0243,26.9516,27.0243,61500.0
2011-11-22 11:45:00,37.13,37.17,37.13,37.14,63500.0,27.0243,27.0535,27.0243,27.0316,63500.0
2011-11-22 11:50:00,37.14,37.19,37.12,37.17,75900.0,27.0316,27.068,27.0171,27.0535,75900.0
2011-11-22 11:55:00,37.17,37.19,37.15,37.17,48900.0,27.0535,27.068,27.0389,27.0535,48900.0
2011-11-22 12:00:00,37.17,37.35,37.17,37.32,181300.0,27.0535,27.1845,27.0535,27.1626,181300.0
2011-11-22 12:05:00,37.33,37.47,37.32,37.42,145000.0,27.1699,27.2718,27.1626,27.2354,145000.0
2011-11-22 12:10:00,37.43,37.44,37.34,37.35,52400.0,27.2427,27.25,27.1772,27.1845,52400.0
2011-11-22 12:15:00,37.36,37.39,37.28,37.31,80800.0,27.1917,27.2136,27.1335,27.1554,80800.0
2011-11-22 12:20:00,37.31,37.35,37.3,37.32,37400.0,27.1554,27.1845,27.1481,27.1626,37400.0
2011-11-22 12:25:00,37.33,37.34,37.23,37.27,49500.0,27.1699,27.1772,27.0971,27.1262,49500.0
2011-11-22 12:30:00,37.27,37.35,37.26,37.35,70800.0,27.1262,27.1845,27.119,27.1845,70800.0
2011-11-22 12:35:00,37.35,37.36,37.26,37.27,28900.0,27.1845,27.1917,27.119,27.1262,28900.0
2011-11-22 12:40:00,37.27,37.32,37.25,37.26,59800.0,27.1262,27.1626,27.1117,27.119,59800.0
2011-11-22 12:45:00,37.27,37.27,37.2,37.2,59600.0,27.1262,27.1262,27.0753,27.0753,59600.0
2011-11-22 12:50:00,37.21,37.27,37.2,37.23,73700.0,27.0826,27.1262,27.0753,27.0971,73700.0
2011-11-22 12:55:00,37.23,37.3,37.19,37.27,72400.0,27.0971,27.1481,27.068,27.1262,72400.0
2011-11-22 13:00:00,37.28,37.32,37.27,37.29,74800.0,27.1335,27.1626,27.1262,27.1408,74800.0
2011-11-22 13:05:00,37.28,37.3,37.2,37.21,64000.0,27.1335,27.1481,27.0753,27.0826,64000.0
2011-11-22 13:10:00,37.21,37.25,37.19,37.24,31900.0,27.0826,27.1117,27.068,27.1044,31900.0
2011-11-22 13:15:00,37.24,37.34,37.23,37.34,87100.0,27.1044,27.1772,27.0971,27.1772,87100.0
2011-11-22 13:20:00,37.34,37.38,37.34,37.35,69100.0,27.1772,27.2063,27.1772,27.1845,69100.0
2011-11-22 13:25:00,37.34,37.37,37.29,37.29,63100.0,27.1772,27.199,27.1408,27.1408,63100.0
2011-11-22 13:30:00,37.3,37.31,37.27,37.3,46500.0,27.1481,27.1554,27.1262,27.1481,46500.0
2011-11-22 13:35:00,37.3,37.33,37.28,37.31,93300.0,27.1481,27.1699,27.1335,27.1554,93300.0
2011-11-22 13:40:00,37.3,37.32,37.28,37.31,91900.0,27.1481,27.1626,27.1335,27.1554,91900.0
2011-11-22 13:45:00,37.32,37.35,37.29,37.35,73400.0,27.1626,27.1845,27.1408,27.1845,73400.0
2011-11-22 13:50:00,37.34,37.34,37.27,37.27,52900.0,27.1772,27.1772,27.1262,27.1262,52900.0
2011-11-22 13:55:00,37.28,37.28,37.19,37.24,39700.0,27.1335,27.1335,27.068,27.1044,39700.0
2011-11-22 14:00:00,37.24,37.26,37.22,37.22,34700.0,27.1044,27.119,27.0899,27.0899,34700.0
2011-11-22 14:05:00,37.21,37.23,37.15,37.16,86300.0,27.0826,27.0971,27.0389,27.0462,86300.0
2011-11-22 14:10:00,37.17,37.22,37.16,37.19,63500.0,27.0535,27.0899,27.0462,27.068,63500.0
2011-11-22 14:15:00,37.19,37.21,37.19,37.2,35500.0,27.068,27.0826,27.068,27.0753,35500.0
2011-11-22 14:20:00,37.2,37.2,37.1,37.1,68000.0,27.0753,27.0753,27.0025,27.0025,68000.0
2011-11-22 14:25:00,37.1,37.18,37.1,37.16,67000.0,27.0025,27.0607,27.0025,27.0462,67000.0
2011-11-22 14:30:00,37.16,37.16,37.12,37.13,46700.0,27.0462,27.0462,27.0171,27.0243,46700.0
2011-11-22 14:35:00,37.12,37.17,37.1,37.14,55800.0,27.0171,27.0535,27.0025,27.0316,55800.0
2011-11-22 14:40:00,37.14,37.16,37.1,37.16,77000.0,27.0316,27.0462,27.0025,27.0462,77000.0
2011-11-22 14:45:00,37.16,37.19,37.12,37.14,75600.0,27.0462,27.068,27.0171,27.0316,75600.0
2011-11-22 14:50:00,37.14,37.14,37.05,37.08,76800.0,27.0316,27.0316,26.9661,26.988,76800.0
2011-11-22 14:55:00,37.08,37.08,37.02,37.07,54900.0,26.988,26.988,26.9443,26.9807,54900.0
2011-11-22 15:00:00,37.08,37.09,37.03,37.04,89300.0,26.988,26.9952,26.9516,26.9588,89300.0
2011-11-22 15:05:00,37.03,37.06,36.97,37.0,107100.0,26.9516,26.9734,26.9079,26.9297,107100.0
2011-11-22 15:10:00,37.0,37.01,36.96,36.99,81900.0,26.9297,26.937,26.9006,26.9225,81900.0
2011-11-22 15:15:00,36.98,37.04,36.96,36.98,75600.0,26.9152,26.9588,26.9006,26.9152,75600.0
2011-11-22 15:20:00,36.98,37.03,36.96,37.02,72100.0,26.9152,26.9516,26.9006,26.9443,72100.0
2011-11-22 15:25:00,37.03,37.06,37.02,37.02,92700.0,26.9516,26.9734,26.9443,26.9443,92700.0
2011-11-22 15:30:00,37.03,37.11,36.98,37.1,329500.0,26.9516,27.0098,26.9152,27.0025,329500.0
2011-11-22 15:35:00,37.1,37.12,37.09,37.1,230500.0,27.0025,27.0171,26.9952,27.0025,230500.0
2011-11-22 15:40:00,37.11,37.13,37.09,37.1,135100.0,27.0098,27.0243,26.9952,27.0025,135100.0
2011-11-22 15:45:00,37.1,37.16,37.09,37.13,169200.0,27.0025,27.0462,26.9952,27.0243,169200.0
2011-11-22 15:50:00,37.13,37.15,37.06,37.15,176400.0,27.0243,27.0389,26.9734,27.0389,176400.0
2011-11-22 15:55:00,37.14,37.15,37.1,37.11,454300.0,27.0316,27.0389,27.0025,27.0098,454300.0
2011-11-23 09:30:00,36.78,36.79,36.71,36.77,83200.0,26.7696,26.7769,26.7187,26.7623,83200.0
2011-11-23 09:35:00,36.77,36.89,36.71,36.78,95100.0,26.7623,26.8497,26.7187,26.7696,95100.0
2011-11-23 09:40:00,36.79,36.8,36.69,36.74,86000.0,26.7769,26.7842,26.7041,26.7405,86000.0
2011-11-23 09:45:00,36.74,36.77,36.71,36.72,66100.0,26.7405,26.7623,26.7187,26.7259,66100.0
2011-11-23 09:50:00,36.73,36.74,36.65,36.73,78800.0,26.7332,26.7405,26.675,26.7332,78800.0
2011-11-23 09:55:00,36.74,36.74,36.6,36.6,87800.0,26.7405,26.7405,26.6386,26.6386,87800.0
2011-11-23 10:00:00,36.61,36.71,36.6,36.68,96100.0,26.6459,26.7187,26.6386,26.6968,96100.0
2011-11-23 10:05:00,36.68,36.72,36.68,36.7,68100.0,26.6968,26.7259,26.6968,26.7114,68100.0
2011-11-23 10:10:00,36.71,36.73,36.64,36.64,94100.0,26.7187,26.7332,26.6677,26.6677,94100.0
2011-11-23 10:15:00,36.64,36.71,36.61,36.64,55700.0,26.6677,26.7187,26.6459,26.6677,55700.0
2011-11-23 10:20:00,36.64,36.71,36.62,36.63,49300.0,26.6677,26.7187,26.6532,26.6604,49300.0
2011-11-23 10:25:00,36.63,36.64,36.57,36.6,50000.0,26.6604,26.6677,26.6168,26.6386,50000.0
2011-11-23 10:30:00,36.6,36.63,36.53,36.63,50900.0,26.6386,26.6604,26.5876,26.6604,50900.0
2011-11-23 10:35:00,36.62,36.64,36.57,36.63,71800.0,26.6532,26.6677,26.6168,26.6604,71800.0
2011-11-23 10:40:00,36.64,36.65,36.59,36.61,52100.0,26.6677,26.675,26.6313,26.6459,52100.0
2011-11-23 10:45:00,36.61,36.63,36.56,36.6,75800.0,26.6459,26.6604,26.6095,26.6386,75800.0
2011-11-23 10:50:00,36.59,36.65,36.59,36.65,40600.0,26.6313,26.675,26.6313,26.675,40600.0
2011-11-23 10:55:00,36.65,36.66,36.58,36.59,75900.0,26.675,26.6823,26.624,26.6313,75900.0
2011-11-23 11:00:00,36.59,36.65,36.53,36.54,100800.0,26.6313,26.675,26.5876,26.5949,100800.0
2011-11-23 11:05:00,36.54,36.56,36.48,36.49,107300.0,26.5949,26.6095,26.5513,26.5585,107300.0
2011-11-23 11:10:00,36.49,36.53,36.47,36.48,73000.0,26.5585,26.5876,26.544,26.5513,73000.0
2011-11-23 11:15:00,36.49,36.54,36.47,36.54,52000.0,26.5585,26.5949,26.544,26.5949,52000.0
2011-11-23 11:20:00,36.54,36.58,36.52,36.55,52700.0,26.5949,26.624,26.5804,26.6022,52700.0
2011-11-23 11:25:00,36.56,36.61,36.53,36.54,99200.0,26.6095,26.6459,26.5876,26.5949,99200.0
2011-11-23 11:30:00,36.53,36.55,36.49,36.55,61600.0,26.5876,26.6022,26.5585,26.6022,61600.0
2011-11-23 11:35:00,36.54,36.71,36.53,36.71,135100.0,26.5949,26.7187,26.5876,26.7187,135100.0
2011-11-23 11:40:00,36.7,36.72,36.66,36.67,74600.0,26.7114,26.7259,26.6823,26.6895,74600.0
2011-11-23 11:45:00,36.67,36.68,36.62,36.67,67800.0,26.6895,26.6968,26.6532,26.6895,67800.0
2011-11-23 11:50:00,36.68,36.73,36.66,36.72,97100.0,26.6968,26.7332,26.6823,26.7259,97100.0
2011-11-23 11:55:00,36.72,36.72,36.67,36.71,35000.0,26.7259,26.7259,26.6895,26.7187,35000.0
2011-11-23 12:00:00,36.7,36.74,36.7,36.73,37600.0,26.7114,26.7405,26.7114,26.7332,37600.0
2011-11-23 12:05:00,36.73,36.73,36.67,36.67,26400.0,26.7332,26.7332,26.6895,26.6895,26400.0
2011-11-23 12:10:00,36.68,36.71,36.62,36.62,54000.0,26.6968,26.7187,26.6532,26.6532,54000.0
2011-11-23 12:15:00,36.62,36.66,36.6,36.62,44400.0,26.6532,26.6823,26.6386,26.6532,44400.0
2011-11-23 12:20:00,36.63,36.63,36.58,36.58,29500.0,26.6604,26.6604,26.624,26.624,29500.0
2011-11-23 12:25:00,36.58,36.59,36.52,36.52,49500.0,26.624,26.6313,26.5804,26.5804,49500.0
2011-11-23 12:30:00,36.52,36.54,36.48,36.49,49800.0,26.5804,26.5949,26.5513,26.5585,49800.0
2011-11-23 12:35:00,36.49,36.53,36.48,36.5,33800.0,26.5585,26.5876,26.5513,26.5658,33800.0
2011-11-23 12:40:00,36.5,36.51,36.48,36.5,37500.0,26.5658,26.5731,26.5513,26.5658,37500.0
2011-11-23 12:45:00,36.5,36.58,36.47,36.54,60600.0,26.5658,26.624,26.544,26.5949,60600.0
2011-11-23 12:50:00,36.54,36.66,36.54,36.66,48700.0,26.5949,26.6823,26.5949,26.6823,48700.0
2011-11-23 12:55:00,36.65,36.66,36.62,36.63,40200.0,26.675,26.6823,26.6532,26.6604,40200.0
2011-11-23 13:00:00,36.63,36.68,36.6,36.64,102400.0,26.6604,26.6968,26.6386,26.6677,102400.0
2011-11-23 13:05:00,36.65,36.69,36.64,36.68,59700.0,26.675,26.7041,26.6677,26.6968,59700.0
2011-11-23 13:10:00,36.67,36.68,36.6,36.62,61900.0,26.6895,26.6968,26.6386,26.6532,61900.0
2011-11-23 13:15:00,36.62,36.66,36.62,36.66,37300.0,26.6532,26.6823,26.6532,26.6823,37300.0
2011-11-23 13:20:00,36.66,36.71,36.66,36.69,84000.0,26.6823,26.7187,26.6823,26.7041,84000.0
2011-11-23 13:25:00,36.69,36.8,36.68,36.8,126900.0,26.7041,26.7842,26.6968,26.7842,126900.0
2011-11-23 13:30:00,36.8,36.83,36.78,36.79,132900.0,26.7842,26.806,26.7696,26.7769,132900.0
2011-11-23 13:35:00,36.8,36.8,36.77,36.77,79300.0,26.7842,26.7842,26.7623,26.7623,79300.0
2011-11-23 13:40:00,36.77,36.78,36.74,36.76,78600.0,26.7623,26.7696,26.7405,26.7551,78600.0
2011-11-23 13:45:00,36.76,36.79,36.75,36.77,72100.0,26.7551,26.7769,26.7478,26.7623,72100.0
2011-11-23 13:50:00,36.77,36.81,36.75,36.79,56500.0,26.7623,26.7914,26.7478,26.7769,56500.0
2011-11-23 13:55:00,36.79,36.79,36.71,36.73,111100.0,26.7769,26.7769,26.7187,26.7332,111100.0
2011-11-23 14:00:00,36.73,36.73,36.7,36.72,69700.0,26.7332,26.7332,26.7114,26.7259,69700.0
2011-11-23 14:05:00,36.71,36.73,36.66,36.71,41600.0,26.7187,26.7332,26.6823,26.7187,41600.0
2011-11-23 14:10:00,36.72,36.72,36.63,36.64,58900.0,26.7259,26.7259,26.6604,26.6677,58900.0
2011-11-23 14:15:00,36.64,36.67,36.58,36.66,61600.0,26.6677,26.6895,26.624,26.6823,61600.0
2011-11-23 14:20:00,36.66,36.67,36.63,36.64,30300.0,26.6823,26.6895,26.6604,26.6677,30300.0
2011-11-23 14:25:00,36.63,36.64,36.55,36.62,70900.0,26.6604,26.6677,26.6022,26.6532,70900.0
2011-11-23 14:30:00,36.62,36.66,36.62,36.65,30900.0,26.6532,26.6823,26.6532,26.675,30900.0
2011-11-23 14:35:00,36.64,36.68,36.62,36.63,53300.0,26.6677,26.6968,26.6532,26.6604,53300.0
2011-11-23 14:40:00,36.63,36.64,36.61,36.61,45900.0,26.6604,26.6677,26.6459,26.6459,45900.0
2011-11-23 14:45:00,36.61,36.68,36.61,36.65,52100.0,26.6459,26.6968,26.6459,26.675,52100.0
2011-11-23 14:50:00,36.66,36.67,36.64,36.67,33300.0,26.6823,26.6895,26.6677,26.6895,33300.0
2011-11-23 14:55:00,36.66,36.67,36.62,36.62,34700.0,26.6823,26.6895,26.6532,26.6532,34700.0
2011-11-23 15:00:00,36.62,36.73,36.59,36.65,127000.0,26.6532,26.7332,26.6313,26.675,127000.0
2011-11-23 15:05:00,36.66,36.66,36.62,36.64,154000.0,26.6823,26.6823,26.6532,26.6677,154000.0
2011-11-23 15:10:00,36.65,36.73,36.62,36.72,89400.0,26.675,26.7332,26.6532,26.7259,89400.0
2011-11-23 15:15:00,36.72,36.73,36.65,36.66,54100.0,26.7259,26.7332,26.675,26.6823,54100.0
2011-11-23 15:20:00,36.66,36.7,36.62,36.64,60900.0,26.6823,26.7114,26.6532,26.6677,60900.0
2011-11-23 15:25:00,36.64,36.69,36.62,36.65,81700.0,26.6677,26.7041,26.6532,26.675,81700.0
2011-11-23 15:30:00,36.65,36.68,36.65,36.67,70600.0,26.675,26.6968,26.675,26.6895,70600.0
2011-11-23 15:35:00,36.68,36.7,36.67,36.68,86800.0,26.6968,26.7114,26.6895,26.6968,86800.0
2011-11-23 15:40:00,36.69,36.81,36.68,36.81,147700.0,26.7041,26.7914,26.6968,26.7914,147700.0
2011-11-23 15:45:00,36.8,36.81,36.69,36.71,167300.0,26.7842,26.7914,26.7041,26.7187,167300.0
2011-11-23 15:50:00,36.71,36.75,36.68,36.71,204500.0,26.7187,26.7478,26.6968,26.7187,204500.0
2011-11-23 15:55:00,36.71,36.72,36.52,36.52,527200.0,26.7187,26.7259,26.5804,26.5804,527200.0
2011-11-25 09:30:00,36.5,36.71,36.41,36.69,124100.0,26.5658,26.7187,26.5003,26.7041,124100.0
2011-11-25 09:35:00,36.67,36.74,36.55,36.66,85200.0,26.6895,26.7405,26.6022,26.6823,85200.0
2011-11-25 09:40:00,36.67,36.71,36.61,36.71,73000.0,26.6895,26.7187,26.6459,26.7187,73000.0
2011-11-25 09:45:00,36.7,36.72,36.6,36.62,48300.0,26.7114,26.7259,26.6386,26.6532,48300.0
2011-11-25 09:50:00,36.62,36.67,36.62,36.65,101700.0,26.6532,26.6895,26.6532,26.675,101700.0
2011-11-25 09:55:00,36.65,36.76,36.65,36.66,55100.0,26.675,26.7551,26.675,26.6823,55100.0
2011-11-25 10:00:00,36.65,36.79,36.65,36.78,62000.0,26.675,26.7769,26.675,26.7696,62000.0
2011-11-25 10:05:00,36.79,36.84,36.74,36.78,63500.0,26.7769,26.8133,26.7405,26.7696,63500.0
2011-11-25 10:10:00,36.78,36.85,36.74,36.83,44000.0,26.7696,26.8206,26.7405,26.806,44000.0
2011-11-25 10:15:00,36.84,36.88,36.8,36.86,55200.0,26.8133,26.8424,26.7842,26.8278,55200.0
2011-11-25 10:20:00,36.85,36.86,36.8,36.86,40900.0,26.8206,26.8278,26.7842,26.8278,40900.0
2011-11-25 10:25:00,36.85,36.9,36.77,36.79,112700.0,26.8206,26.8569,26.7623,26.7769,112700.0
2011-11-25 10:30:00,36.79,36.89,36.77,36.88,46300.0,26.7769,26.8497,26.7623,26.8424,46300.0
2011-11-25 10:35:00,36.88,36.93,36.88,36.9,56200.0,26.8424,26.8788,26.8424,26.8569,56200.0
2011-11-25 10:40:00,36.89,36.91,36.88,36.91,61600.0,26.8497,26.8642,26.8424,26.8642,61600.0
2011-11-25 10:45:00,36.92,36.95,36.87,36.88,63700.0,26.8715,26.8933,26.8351,26.8424,63700.0
2011-11-25 10:50:00,36.89,36.91,36.86,36.86,99900.0,26.8497,26.8642,26.8278,26.8278,99900.0
2011-11-25 10:55:00,36.87,36.89,36.79,36.79,86000.0,26.8351,26.8497,26.7769,26.7769,86000.0
2011-11-25 11:00:00,36.79,36.82,36.76,36.8,67500.0,26.7769,26.7987,26.7551,26.7842,67500.0
2011-11-25 11:05:00,36.8,36.85,36.8,36.84,28500.0,26.7842,26.8206,26.7842,26.8133,28500.0
2011-11-25 11:10:00,36.83,36.94,36.83,36.86,72700.0,26.806,26.8861,26.806,26.8278,72700.0
2011-11-25 11:15:00,36.85,36.91,36.8,36.88,40100.0,26.8206,26.8642,26.7842,26.8424,40100.0
2011-11-25 11:20:00,36.88,36.9,36.86,36.87,41300.0,26.8424,26.8569,26.8278,26.8351,41300.0
2011-11-25 11:25:00,36.87,36.9,36.81,36.82,66500.0,26.8351,26.8569,26.7914,26.7987,66500.0
2011-11-25 11:30:00,36.82,36.86,36.81,36.85,50000.0,26.7987,26.8278,26.7914,26.8206,50000.0
2011-11-25 11:35:00,36.85,36.85,36.79,36.82,76300.0,26.8206,26.8206,26.7769,26.7987,76300.0
2011-11-25 11:40:00,36.82,36.84,36.77,36.77,50000.0,26.7987,26.8133,26.7623,26.7623,50000.0
2011-11-25 11:45:00,36.77,36.77,36.73,36.75,65300.0,26.7623,26.7623,26.7332,26.7478,65300.0
2011-11-25 11:50:00,36.75,36.76,36.69,36.69,65700.0,26.7478,26.7551,26.7041,26.7041,65700.0
2011-11-25 11:55:00,36.7,36.74,36.68,36.7,56800.0,26.7114,26.7405,26.6968,26.7114,56800.0
2011-11-25 12:00:00,36.7,36.72,36.68,36.71,48000.0,26.7114,26.7259,26.6968,26.7187,48000.0
2011-11-25 12:05:00,36.7,36.72,36.62,36.63,55500.0,26.7114,26.7259,26.6532,26.6604,55500.0
2011-11-25 12:10:00,36.63,36.67,36.61,36.66,49200.0,26.6604,26.6895,26.6459,26.6823,49200.0
2011-11-25 12:15:00,36.65,36.65,36.6,36.63,44100.0,26.675,26.675,26.6386,26.6604,44100.0
2011-11-25 12:20:00,36.64,36.65,36.56,36.58,49900.0,26.6677,26.675,26.6095,26.624,49900.0
2011-11-25 12:25:00,36.58,36.71,36.58,36.68,41700.0,26.624,26.7187,26.624,26.6968,41700.0
2011-11-25 12:30:00,36.68,36.7,36.66,36.69,57100.0,26.6968,26.7114,26.6823,26.7041,57100.0
2011-11-25 12:35:00,36.7,36.71,36.6,36.63,72700.0,26.7114,26.7187,26.6386,26.6604,72700.0
2011-11-25 12:40:00,36.62,36.63,36.5,36.54,112200.0,26.6532,26.6604,26.5658,26.5949,112200.0
2011-11-25 12:45:00,36.53,36.63,36.53,36.6,116400.0,26.5876,26.6604,26.5876,26.6386,116400.0
2011-11-25 12:50:00,36.6,36.67,36.58,36.58,84500.0,26.6386,26.6895,26.624,26.624,84500.0
2011-11-25 12:55:00,36.58,36.58,36.49,36.5,317500.0,26.624,26.624,26.5585,26.5658,317500.0
2011-11-28 09:30:00,37.19,37.46,37.13,37.38,214900.0,27.068,27.2645,27.0243,27.2063,214900.0
2011-11-28 09:35:00,37.38,37.4,37.28,37.29,346800.0,27.2063,27.2209,27.1335,27.1408,346800.0
2011-11-28 09:40:00,37.29,37.31,37.28,37.3,149200.0,27.1408,27.1554,27.1335,27.1481,149200.0
2011-11-28 09:45:00,37.3,37.4,37.3,37.38,92800.0,27.1481,27.2209,27.1481,27.2063,92800.0
2011-11-28 09:50:00,37.38,37.42,37.37,37.4,248500.0,27.2063,27.2354,27.199,27.2209,248500.0
2011-11-28 09:55:00,37.39,37.5,37.39,37.49,119200.0,27.2136,27.2936,27.2136,27.2864,119200.0
2011-11-28 10:00:00,37.5,37.51,37.47,37.49,164800.0,27.2936,27.3009,27.2718,27.2864,164800.0
2011-11-28 10:05:00,37.49,37.57,37.49,37.53,184700.0,27.2864,27.3446,27.2864,27.3155,184700.0
2011-11-28 10:10:00,37.52,37.58,37.49,37.52,89100.0,27.3082,27.3519,27.2864,27.3082,89100.0
2011-11-28 10:15:00,37.52,37.57,37.48,37.57,95200.0,27.3082,27.3446,27.2791,27.3446,95200.0
2011-11-28 10:20:00,37.57,37.6,37.54,37.55,42000.0,27.3446,27.3664,27.3228,27.33,42000.0
2011-11-28 10:25:00,37.55,37.72,37.5,37.54,152600.0,27.33,27.4538,27.2936,27.3228,152600.0
2011-11-28 10:30:00,37.54,37.61,37.54,37.59,122200.0,27.3228,27.3737,27.3228,27.3592,122200.0
2011-11-28 10:35:00,37.59,37.61,37.53,37.53,72500.0,27.3592,27.3737,27.3155,27.3155,72500.0
2011-11-28 10:40:00,37.53,37.59,37.53,37.58,80500.0,27.3155,27.3592,27.3155,27.3519,80500.0
2011-11-28 10:45:00,37.59,37.61,37.58,37.59,59000.0,27.3592,27.3737,27.3519,27.3592,59000.0
2011-11-28 10:50:00,37.58,37.59,37.55,37.55,96500.0,27.3519,27.3592,27.33,27.33,96500.0
2011-11-28 10:55:00,37.55,37.57,37.5,37.51,56600.0,27.33,27.3446,27.2936,27.3009,56600.0
2011-11-28 11:00:00,37.51,37.58,37.51,37.52,69300.0,27.3009,27.3519,27.3009,27.3082,69300.0
2011-11-28 11:05:00,37.52,37.59,37.52,37.59,77900.0,27.3082,27.3592,27.3082,27.3592,77900.0
2011-11-28 11:10:00,37.59,37.61,37.57,37.57,57000.0,27.3592,27.3737,27.3446,27.3446,57000.0
2011-11-28 11:15:00,37.57,37.63,37.56,37.62,86600.0,27.3446,27.3883,27.3373,27.381,86600.0
2011-11-28 11:20:00,37.61,37.63,37.59,37.61,44600.0,27.3737,27.3883,27.3592,27.3737,44600.0
2011-11-28 11:25:00,37.61,37.64,37.6,37.63,55800.0,27.3737,27.3955,27.3664,27.3883,55800.0
2011-11-28 11:30:00,37.62,37.65,37.58,37.59,60500.0,27.381,27.4028,27.3519,27.3592,60500.0
2011-11-28 11:35:00,37.6,37.6,37.45,37.45,109200.0,27.3664,27.3664,27.2573,27.2573,109200.0
2011-11-28 11:40:00,37.46,37.47,37.43,37.43,50700.0,27.2645,27.2718,27.2427,27.2427,50700.0
2011-11-28 11:45:00,37.43,37.44,37.39,37.39,67200.0,27.2427,27.25,27.2136,27.2136,67200.0
2011-11-28 11:50:00,37.4,37.4,37.36,37.39,57500.0,27.2209,27.2209,27.1917,27.2136,57500.0
2011-11-28 11:55:00,37.39,37.44,37.38,37.44,26800.0,27.2136,27.25,27.2063,27.25,26800.0
2011-11-28 12:00:00,37.44,37.46,37.43,37.45,54200.0,27.25,27.2645,27.2427,27.2573,54200.0
2011-11-28 12:05:00,37.46,37.49,37.44,37.45,34800.0,27.2645,27.2864,27.25,27.2573,34800.0
2011-11-28 12:10:00,37.45,37.46,37.4,37.4,60500.0,27.2573,27.2645,27.2209,27.2209,60500.0
2011-11-28 12:15:00,37.41,37.43,37.4,37.4,44300.0,27.2281,27.2427,27.2209,27.2209,44300.0
2011-11-28 12:20:00,37.4,37.42,37.37,37.38,69100.0,27.2209,27.2354,27.199,27.2063,69100.0
2011-11-28 12:25:00,37.38,37.38,37.33,37.35,55200.0,27.2063,27.2063,27.1699,27.1845,55200.0
2011-11-28 12:30:00,37.35,37.36,37.3,37.35,59300.0,27.1845,27.1917,27.1481,27.1845,59300.0
2011-11-28 12:35:00,37.35,37.36,37.31,37.35,56700.0,27.1845,27.1917,27.1554,27.1845,56700.0
2011-11-28 12:40:00,37.34,37.35,37.31,37.31,60800.0,27.1772,27.1845,27.1554,27.1554,60800.0
2011-11-28 12:45:00,37.31,37.33,37.3,37.32,29700.0,27.1554,27.1699,27.1481,27.1626,29700.0
2011-11-28 12:50:00,37.31,37.32,37.25,37.25,51800.0,27.1554,27.1626,27.1117,27.1117,51800.0
2011-11-28 12:55:00,37.25,37.27,37.24,37.24,38000.0,27.1117,27.1262,27.1044,27.1044,38000.0
2011-11-28 13:00:00,37.25,37.26,37.2,37.24,43800.0,27.1117,27.119,27.0753,27.1044,43800.0
2011-11-28 13:05:00,37.23,37.27,37.22,37.27,52200.0,27.0971,27.1262,27.0899,27.1262,52200.0
2011-11-28 13:10:00,37.27,37.3,37.25,37.3,39600.0,27.1262,27.1481,27.1117,27.1481,39600.0
2011-11-28 13:15:00,37.31,37.33,37.29,37.32,63700.0,27.1554,27.1699,27.1408,27.1626,63700.0
2011-11-28 13:20:00,37.32,37.34,37.32,37.33,70700.0,27.1626,27.1772,27.1626,27.1699,70700.0
2011-11-28 13:25:00,37.33,37.33,37.29,37.31,48100.0,27.1699,27.1699,27.1408,27.1554,48100.0
2011-11-28 13:30:00,37.32,37.41,37.32,37.4,116600.0,27.1626,27.2281,27.1626,27.2209,116600.0
2011-11-28 13:35:00,37.4,37.42,37.39,37.41,59100.0,27.2209,27.2354,27.2136,27.2281,59100.0
2011-11-28 13:40:00,37.42,37.44,37.41,37.42,72600.0,27.2354,27.25,27.2281,27.2354,72600.0
2011-11-28 13:45:00,37.43,37.43,37.41,37.42,75700.0,27.2427,27.2427,27.2281,27.2354,75700.0
2011-11-28 13:50:00,37.42,37.44,37.4,37.41,56400.0,27.2354,27.25,27.2209,27.2281,56400.0
2011-11-28 13:55:00,37.4,37.42,37.34,37.35,39600.0,27.2209,27.2354,27.1772,27.1845,39600.0
2011-11-28 14:00:00,37.34,37.38,37.34,37.38,76100.0,27.1772,27.2063,27.1772,27.2063,76100.0
2011-11-28 14:05:00,37.38,37.41,37.37,37.4,53100.0,27.2063,27.2281,27.199,27.2209,53100.0
2011-11-28 14:10:00,37.4,37.42,37.39,37.4,39400.0,27.2209,27.2354,27.2136,27.2209,39400.0
2011-11-28 14:15:00,37.39,37.41,37.38,37.39,63700.0,27.2136,27.2281,27.2063,27.2136,63700.0
2011-11-28 14:20:00,37.39,37.42,37.37,37.38,44000.0,27.2136,27.2354,27.199,27.2063,44000.0
2011-11-28 14:25:00,37.38,37.39,37.34,37.35,41200.0,27.2063,27.2136,27.1772,27.1845,41200.0
2011-11-28 14:30:00,37.36,37.37,37.34,37.34,40000.0,27.1917,27.199,27.1772,27.1772,40000.0
2011-11-28 14:35:00,37.33,37.37,37.32,37.33,46100.0,27.1699,27.199,27.1626,27.1699,46100.0
2011-11-28 14:40:00,37.33,37.35,37.31,37.34,40800.0,27.1699,27.1845,27.1554,27.1772,40800.0
2011-11-28 14:45:00,37.34,37.35,37.32,37.32,39200.0,27.1772,27.1845,27.1626,27.1626,39200.0
2011-11-28 14:50:00,37.32,37.32,37.26,37.29,80700.0,27.1626,27.1626,27.119,27.1408,80700.0
2011-11-28 14:55:00,37.29,37.31,37.26,37.3,67500.0,27.1408,27.1554,27.119,27.1481,67500.0
2011-11-28 15:00:00,37.3,37.33,37.29,37.32,58500.0,27.1481,27.1699,27.1408,27.1626,58500.0
2011-11-28 15:05:00,37.32,37.32,37.16,37.2,93600.0,27.1626,27.1626,27.0462,27.0753,93600.0
2011-11-28 15:10:00,37.2,37.26,37.19,37.21,44600.0,27.0753,27.119,27.068,27.0826,44600.0
2011-11-28 15:15:00,37.2,37.24,37.13,37.23,152300.0,27.0753,27.1044,27.0243,27.0971,152300.0
2011-11-28 15:20:00,37.23,37.3,37.2,37.27,103200.0,27.0971,27.1481,27.0753,27.1262,103200.0
2011-11-28 15:25:00,37.27,37.28,37.2,37.2,84300.0,27.1262,27.1335,27.0753,27.0753,84300.0
2011-11-28 15:30:00,37.2,37.25,37.18,37.19,101100.0,27.0753,27.1117,27.0607,27.068,101100.0
2011-11-28 15:35:00,37.2,37.27,37.19,37.22,104100.0,27.0753,27.1262,27.068,27.0899,104100.0
2011-11-28 15:40:00,37.21,37.21,37.16,37.2,131300.0,27.0826,27.0826,27.0462,27.0753,131300.0
2011-11-28 15:45:00,37.21,37.22,37.07,37.08,206700.0,27.0826,27.0899,26.9807,26.988,206700.0
2011-11-28 15:50:00,37.08,37.16,37.08,37.14,211400.0,26.988,27.0462,26.988,27.0316,211400.0
2011-11-28 15:55:00,37.14,37.31,37.14,37.29,604500.0,27.0316,27.1554,27.0316,27.1408,604500.0
2011-11-29 09:30:00,37.38,37.48,37.26,37.36,315100.0,27.4088,27.4821,27.3208,27.3942,315100.0
2011-11-29 09:35:00,37.37,37.56,37.3,37.55,173600.0,27.4015,27.5408,27.3502,27.5335,173600.0
2011-11-29 09:40:00,37.56,37.62,37.55,37.55,101500.0,27.5408,27.5848,27.5335,27.5335,101500.0
2011-11-29 09:45:00,37.56,37.58,37.46,37.48,133700.0,27.5408,27.5555,27.4675,27.4821,133700.0
2011-11-29 09:50:00,37.48,37.53,37.47,37.52,182800.0,27.4821,27.5188,27.4748,27.5115,182800.0
2011-11-29 09:55:00,37.52,37.62,37.52,37.62,120700.0,27.5115,27.5848,27.5115,27.5848,120700.0
2011-11-29 10:00:00,37.57,37.7,37.55,37.59,381200.0,27.5481,27.6435,27.5335,27.5628,381200.0
2011-11-29 10:05:00,37.59,37.75,37.57,37.75,166200.0,27.5628,27.6801,27.5481,27.6801,166200.0
2011-11-29 10:10:00,37.74,37.82,37.74,37.8,143600.0,27.6728,27.7314,27.6728,27.7168,143600.0
2011-11-29 10:15:00,37.81,37.9,37.79,37.88,248900.0,27.7241,27.7901,27.7094,27.7754,248900.0
2011-11-29 10:20:00,37.88,37.89,37.85,37.87,110300.0,27.7754,27.7828,27.7534,27.7681,110300.0
2011-11-29 10:25:00,37.87,37.89,37.84,37.88,127100.0,27.7681,27.7828,27.7461,27.7754,127100.0
2011-11-29 10:30:00,37.88,37.94,37.85,37.94,192600.0,27.7754,27.8194,27.7534,27.8194,192600.0
2011-11-29 10:35:00,37.94,37.96,37.91,37.92,199300.0,27.8194,27.8341,27.7974,27.8048,199300.0
2011-11-29 10:40:00,37.93,38.01,37.92,38.0,205200.0,27.8121,27.8708,27.8048,27.8634,205200.0
2011-11-29 10:45:00,38.0,38.02,37.91,37.93,221200.0,27.8634,27.8781,27.7974,27.8121,221200.0
2011-11-29 10:50:00,37.93,37.96,37.9,37.95,100700.0,27.8121,27.8341,27.7901,27.8268,100700.0
2011-11-29 10:55:00,37.95,38.0,37.93,37.99,129000.0,27.8268,27.8634,27.8121,27.8561,129000.0
2011-11-29 11:00:00,37.99,38.0,37.91,37.92,133900.0,27.8561,27.8634,27.7974,27.8048,133900.0
2011-11-29 11:05:00,37.93,38.02,37.91,38.01,279300.0,27.8121,27.8781,27.7974,27.8708,279300.0
2011-11-29 11:10:00,38.02,38.05,38.0,38.01,201300.0,27.8781,27.9001,27.8634,27.8708,201300.0
2011-11-29 11:15:00,38.0,38.08,38.0,38.07,82300.0,27.8634,27.9221,27.8634,27.9148,82300.0
2011-11-29 11:20:00,38.06,38.14,38.06,38.12,197500.0,27.9074,27.9661,27.9074,27.9514,197500.0
2011-11-29 11:25:00,38.13,38.2,38.13,38.19,291600.0,27.9588,28.0101,27.9588,28.0027,291600.0
2011-11-29 11:30:00,38.19,38.22,38.18,38.2,215800.0,28.0027,28.0247,27.9954,28.0101,215800.0
2011-11-29 11:35:00,38.21,38.24,38.21,38.23,92300.0,28.0174,28.0394,28.0174,28.0321,92300.0
2011-11-29 11:40:00,38.23,38.26,38.21,38.22,223300.0,28.0321,28.0541,28.0174,28.0247,223300.0
2011-11-29 11:45:00,38.22,38.22,38.19,38.22,130000.0,28.0247,28.0247,28.0027,28.0247,130000.0
2011-11-29 11:50:00,38.22,38.25,38.2,38.23,254600.0,28.0247,28.0467,28.0101,28.0321,254600.0
2011-11-29 11:55:00,38.22,38.26,38.22,38.25,112400.0,28.0247,28.0541,28.0247,28.0467,112400.0
2011-11-29 12:00:00,38.25,38.31,38.25,38.27,149700.0,28.0467,28.0907,28.0467,28.0614,149700.0
2011-11-29 12:05:00,38.28,38.33,38.26,38.3,138600.0,28.0687,28.1054,28.0541,28.0834,138600.0
2011-11-29 12:10:00,38.3,38.33,38.24,38.25,135800.0,28.0834,28.1054,28.0394,28.0467,135800.0
2011-11-29 12:15:00,38.25,38.27,38.2,38.21,167300.0,28.0467,28.0614,28.0101,28.0174,167300.0
2011-11-29 12:20:00,38.2,38.21,38.15,38.2,127400.0,28.0101,28.0174,27.9734,28.0101,127400.0
2011-11-29 12:25:00,38.2,38.26,38.2,38.23,59800.0,28.0101,28.0541,28.0101,28.0321,59800.0
2011-11-29 12:30:00,38.22,38.23,38.17,38.19,113400.0,28.0247,28.0321,27.9881,28.0027,113400.0
2011-11-29 12:35:00,38.19,38.19,38.1,38.1,113800.0,28.0027,28.0027,27.9368,27.9368,113800.0
2011-11-29 12:40:00,38.11,38.14,38.07,38.08,60000.0,27.9441,27.9661,27.9148,27.9221,60000.0
2011-11-29 12:45:00,38.08,38.12,38.07,38.11,127200.0,27.9221,27.9514,27.9148,27.9441,127200.0
2011-11-29 12:50:00,38.11,38.15,38.1,38.15,45800.0,27.9441,27.9734,27.9368,27.9734,45800.0
2011-11-29 12:55:00,38.15,38.16,38.11,38.15,98800.0,27.9734,27.9808,27.9441,27.9734,98800.0
2011-11-29 13:00:00,38.15,38.16,38.1,38.15,54000.0,27.9734,27.9808,27.9368,27.9734,54000.0
2011-11-29 13:05:00,38.15,38.17,38.13,38.15,75000.0,27.9734,27.9881,27.9588,27.9734,75000.0
2011-11-29 13:10:00,38.15,38.18,38.14,38.17,40100.0,27.9734,27.9954,27.9661,27.9881,40100.0
2011-11-29 13:15:00,38.17,38.19,38.15,38.16,46900.0,27.9881,28.0027,27.9734,27.9808,46900.0
2011-11-29 13:20:00,38.15,38.2,38.13,38.19,95300.0,27.9734,28.0101,27.9588,28.0027,95300.0
2011-11-29 13:25:00,38.19,38.21,38.12,38.13,49400.0,28.0027,28.0174,27.9514,27.9588,49400.0
2011-11-29 13:30:00,38.13,38.16,38.11,38.11,82700.0,27.9588,27.9808,27.9441,27.9441,82700.0
2011-11-29 13:35:00,38.12,38.28,38.1,38.28,184800.0,27.9514,28.0687,27.9368,28.0687,184800.0
2011-11-29 13:40:00,38.28,38.3,38.26,38.29,135700.0,28.0687,28.0834,28.0541,28.0761,135700.0
2011-11-29 13:45:00,38.29,38.38,38.27,38.38,376000.0,28.0761,28.1421,28.0614,28.1421,376000.0
2011-11-29 13:50:00,38.38,38.43,38.37,38.4,576500.0,28.1421,28.1787,28.1347,28.1567,576500.0
2011-11-29 13:55:00,38.4,38.45,38.39,38.42,199900.0,28.1567,28.1934,28.1494,28.1714,199900.0
2011-11-29 14:00:00,38.43,38.44,38.39,38.43,285700.0,28.1787,28.1861,28.1494,28.1787,285700.0
2011-11-29 14:05:00,38.43,38.48,38.4,38.46,150300.0,28.1787,28.2154,28.1567,28.2007,150300.0
2011-11-29 14:10:00,38.45,38.49,38.45,38.49,186300.0,28.1934,28.2227,28.1934,28.2227,186300.0
2011-11-29 14:15:00,38.48,38.55,38.47,38.55,241200.0,28.2154,28.2667,28.2081,28.2667,241200.0
2011-11-29 14:20:00,38.54,38.6,38.52,38.55,248900.0,28.2594,28.3034,28.2447,28.2667,248900.0
2011-11-29 14:25:00,38.55,38.57,38.5,38.57,113800.0,28.2667,28.2814,28.2301,28.2814,113800.0
2011-11-29 14:30:00,38.57,38.64,38.57,38.61,256100.0,28.2814,28.3327,28.2814,28.3107,256100.0
2011-11-29 14:35:00,38.61,38.74,38.61,38.72,329300.0,28.3107,28.406,28.3107,28.3914,329300.0
2011-11-29 14:40:00,38.73,38.82,38.73,38.81,398700.0,28.3987,28.4647,28.3987,28.4574,398700.0
2011-11-29 14:45:00,38.81,38.85,38.75,38.75,465200.0,28.4574,28.4867,28.4134,28.4134,465200.0
2011-11-29 14:50:00,38.75,38.77,38.72,38.75,255900.0,28.4134,28.428,28.3914,28.4134,255900.0
2011-11-29 14:55:00,38.75,38.84,38.74,38.79,278700.0,28.4134,28.4794,28.406,28.4427,278700.0
2011-11-29 15:00:00,38.79,38.85,38.79,38.85,308400.0,28.4427,28.4867,28.4427,28.4867,308400.0
2011-11-29 15:05:00,38.85,38.85,38.8,38.85,249900.0,28.4867,28.4867,28.45,28.4867,249900.0
2011-11-29 15:10:00,38.84,39.0,38.84,38.96,629100.0,28.4794,28.5967,28.4794,28.5673,629100.0
2011-11-29 15:15:00,38.95,39.0,38.93,38.94,371000.0,28.56,28.5967,28.5454,28.5527,371000.0
2011-11-29 15:20:00,38.95,38.96,38.9,38.96,363300.0,28.56,28.5673,28.5234,28.5673,363300.0
2011-11-29 15:25:00,38.96,38.99,38.95,38.97,509800.0,28.5673,28.5893,28.56,28.5747,509800.0
2011-11-29 15:30:00,38.97,39.1,38.97,39.01,908700.0,28.5747,28.67,28.5747,28.604,908700.0
2011-11-29 15:35:00,39.01,39.09,38.98,38.98,543300.0,28.604,28.6627,28.582,28.582,543300.0
2011-11-29 15:40:00,38.99,39.08,38.98,39.03,664000.0,28.5893,28.6553,28.582,28.6187,664000.0
2011-11-29 15:45:00,39.04,39.09,38.98,38.98,834400.0,28.626,28.6627,28.582,28.582,834400.0
2011-11-29 15:50:00,38.99,39.05,38.95,39.02,1034500.0,28.5893,28.6333,28.56,28.6113,1034500.0
2011-11-29 15:55:00,39.02,39.03,38.96,38.96,1115600.0,28.6113,28.6187,28.5673,28.5673,1115600.0
2011-11-30 09:30:00,39.43,39.79,39.36,39.66,897000.0,28.912,29.1759,28.8606,29.0806,897000.0
2011-11-30 09:35:00,39.66,39.74,39.5,39.51,453900.0,29.0806,29.1393,28.9633,28.9706,453900.0
2011-11-30 09:40:00,39.51,39.61,39.4,39.54,392200.0,28.9706,29.044,28.89,28.9926,392200.0
2011-11-30 09:45:00,39.54,39.6,39.42,39.42,420100.0,28.9926,29.0366,28.9046,28.9046,420100.0
2011-11-30 09:50:00,39.43,39.59,39.37,39.57,307500.0,28.912,29.0293,28.868,29.0146,307500.0
2011-11-30 09:55:00,39.58,39.61,39.47,39.49,266900.0,29.022,29.044,28.9413,28.956,266900.0
2011-11-30 10:00:00,39.51,39.63,39.48,39.51,336500.0,28.9706,29.0586,28.9486,28.9706,336500.0
2011-11-30 10:05:00,39.5,39.54,39.32,39.32,326500.0,28.9633,28.9926,28.8313,28.8313,326500.0
2011-11-30 10:10:00,39.33,39.38,39.27,39.37,422900.0,28.8387,28.8753,28.7947,28.868,422900.0
2011-11-30 10:15:00,39.38,39.4,39.25,39.33,226500.0,28.8753,28.89,28.78,28.8387,226500.0
2011-11-30 10:20:00,39.33,39.36,39.19,39.27,288800.0,28.8387,28.8606,28.736,28.7947,288800.0
2011-11-30 10:25:00,39.26,39.34,39.23,39.28,252300.0,28.7873,28.846,28.7653,28.802,252300.0
2011-11-30 10:30:00,39.28,39.32,39.18,39.18,209700.0,28.802,28.8313,28.7287,28.7287,209700.0
2011-11-30 10:35:00,39.17,39.26,39.17,39.21,197600.0,28.7213,28.7873,28.7213,28.7507,197600.0
2011-11-30 10:40:00,39.21,39.21,39.13,39.2,149300.0,28.7507,28.7507,28.692,28.7433,149300.0
2011-11-30 10:45:00,39.19,39.25,39.18,39.25,147400.0,28.736,28.78,28.7287,28.78,147400.0
2011-11-30 10:50:00,39.24,39.31,39.22,39.3,183700.0,28.7727,28.824,28.758,28.8167,183700.0
2011-11-30 10:55:00,39.3,39.39,39.25,39.39,171900.0,28.8167,28.8826,28.78,28.8826,171900.0
2011-11-30 11:00:00,39.39,39.39,39.28,39.28,208000.0,28.8826,28.8826,28.802,28.802,208000.0
2011-11-30 11:05:00,39.28,39.33,39.28,39.29,165200.0,28.802,28.8387,28.802,28.8093,165200.0
2011-11-30 11:10:00,39.28,39.3,39.25,39.26,84200.0,28.802,28.8167,28.78,28.7873,84200.0
2011-11-30 11:15:00,39.26,39.33,39.26,39.32,140400.0,28.7873,28.8387,28.7873,28.8313,140400.0
2011-11-30 11:20:00,39.32,39.4,39.32,39.39,134300.0,28.8313,28.89,28.8313,28.8826,134300.0
2011-11-30 11:25:00,39.4,39.46,39.39,39.46,208500.0,28.89,28.934,28.8826,28.934,208500.0
2011-11-30 11:30:00,39.45,39.47,39.39,39.42,157800.0,28.9266,28.9413,28.8826,28.9046,157800.0
2011-11-30 11:35:00,39.42,39.52,39.42,39.49,187100.0,28.9046,28.978,28.9046,28.956,187100.0
2011-11-30 11:40:00,39.5,39.5,39.43,39.44,113400.0,28.9633,28.9633,28.912,28.9193,113400.0
2011-11-30 11:45:00,39.44,39.45,39.42,39.43,120300.0,28.9193,28.9266,28.9046,28.912,120300.0
2011-11-30 11:50:00,39.43,39.44,39.4,39.41,74500.0,28.912,28.9193,28.89,28.8973,74500.0
2011-11-30 11:55:00,39.42,39.42,39.31,39.36,126000.0,28.9046,28.9046,28.824,28.8606,126000.0
2011-11-30 12:00:00,39.35,39.36,39.32,39.32,71000.0,28.8533,28.8606,28.8313,28.8313,71000.0
2011-11-30 12:05:00,39.32,39.32,39.26,39.27,94800.0,28.8313,28.8313,28.7873,28.7947,94800.0
2011-11-30 12:10:00,39.27,39.29,39.19,39.19,156000.0,28.7947,28.8093,28.736,28.736,156000.0
2011-11-30 12:15:00,39.19,39.2,39.15,39.15,117000.0,28.736,28.7433,28.7067,28.7067,117000.0
2011-11-30 12:20:00,39.16,39.19,39.1,39.17,142800.0,28.714,28.736,28.67,28.7213,142800.0
2011-11-30 12:25:00,39.17,39.2,39.12,39.13,98500.0,28.7213,28.7433,28.6847,28.692,98500.0
2011-11-30 12:30:00,39.13,39.13,39.04,39.05,181800.0,28.692,28.692,28.626,28.6333,181800.0
2011-11-30 12:35:00,39.05,39.05,38.92,38.95,301000.0,28.6333,28.6333,28.538,28.56,301000.0
2011-11-30 12:40:00,38.96,39.01,38.95,38.99,148900.0,28.5673,28.604,28.56,28.5893,148900.0
2011-11-30 12:45:00,38.99,39.06,38.98,39.04,121100.0,28.5893,28.6407,28.582,28.626,121100.0
2011-11-30 12:50:00,39.04,39.09,39.01,39.08,72600.0,28.626,28.6627,28.604,28.6553,72600.0
2011-11-30 12:55:00,39.09,39.09,39.02,39.05,53300.0,28.6627,28.6627,28.6113,28.6333,53300.0
2011-11-30 13:00:00,39.06,39.08,39.03,39.05,73800.0,28.6407,28.6553,28.6187,28.6333,73800.0
2011-11-30 13:05:00,39.05,39.06,39.01,39.01,92500.0,28.6333,28.6407,28.604,28.604,92500.0
2011-11-30 13:10:00,39.02,39.02,38.94,38.94,118900.0,28.6113,28.6113,28.5527,28.5527,118900.0
2011-11-30 13:15:00,38.94,38.95,38.91,38.91,92400.0,28.5527,28.56,28.5307,28.5307,92400.0
2011-11-30 13:20:00,38.92,38.95,38.9,38.93,57000.0,28.538,28.56,28.5234,28.5454,57000.0
2011-11-30 13:25:00,38.93,38.94,38.87,38.88,80100.0,28.5454,28.5527,28.5014,28.5087,80100.0
2011-11-30 13:30:00,38.88,38.95,38.87,38.94,107300.0,28.5087,28.56,28.5014,28.5527,107300.0
2011-11-30 13:35:00,38.95,38.95,38.85,38.85,162200.0,28.56,28.56,28.4867,28.4867,162200.0
2011-11-30 13:40:00,38.85,38.86,38.77,38.78,266100.0,28.4867,28.494,28.428,28.4354,266100.0
2011-11-30 13:45:00,38.78,38.79,38.72,38.72,238800.0,28.4354,28.4427,28.3914,28.3914,238800.0
2011-11-30 13:50:00,38.72,38.73,38.66,38.71,159500.0,28.3914,28.3987,28.3474,28.384,159500.0
2011-11-30 13:55:00,38.71,38.78,38.71,38.75,109500.0,28.384,28.4354,28.384,28.4134,109500.0
2011-11-30 14:00:00,38.76,38.8,38.74,38.8,121500.0,28.4207,28.45,28.406,28.45,121500.0
2011-11-30 14:05:00,38.8,38.85,38.78,38.79,164800.0,28.45,28.4867,28.4354,28.4427,164800.0
2011-11-30 14:10:00,38.78,38.79,38.64,38.68,288000.0,28.4354,28.4427,28.3327,28.362,288000.0
2011-11-30 14:15:00,38.68,38.76,38.68,38.7,316500.0,28.362,28.4207,28.362,28.3767,316500.0
2011-11-30 14:20:00,38.7,38.71,38.66,38.67,186600.0,28.3767,28.384,28.3474,28.3547,186600.0
2011-11-30 14:25:00,38.66,38.74,38.66,38.72,304900.0,28.3474,28.406,28.3474,28.3914,304900.0
2011-11-30 14:30:00,38.72,38.77,38.72,38.74,231000.0,28.3914,28.428,28.3914,28.406,231000.0
2011-11-30 14:35:00,38.74,38.79,38.74,38.74,179600.0,28.406,28.4427,28.406,28.406,179600.0
2011-11-30 14:40:00,38.73,38.74,38.68,38.7,90500.0,28.3987,28.406,28.362,28.3767,90500.0
2011-11-30 14:45:00,38.7,38.71,38.63,38.63,121300.0,28.3767,28.384,28.3254,28.3254,121300.0
2011-11-30 14:50:00,38.63,38.68,38.63,38.66,147700.0,28.3254,28.362,28.3254,28.3474,147700.0
2011-11-30 14:55:00,38.66,38.7,38.59,38.7,139500.0,28.3474,28.3767,28.296,28.3767,139500.0
2011-11-30 15:00:00,38.7,38.77,38.68,38.77,140800.0,28.3767,28.428,28.362,28.428,140800.0
2011-11-30 15:05:00,38.77,38.82,38.75,38.82,111900.0,28.428,28.4647,28.4134,28.4647,111900.0
2011-11-30 15:10:00,38.82,38.89,38.81,38.89,148300.0,28.4647,28.516,28.4574,28.516,148300.0
2011-11-30 15:15:00,38.89,38.91,38.84,38.88,153900.0,28.516,28.5307,28.4794,28.5087,153900.0
2011-11-30 15:20:00,38.89,38.94,38.85,38.86,205900.0,28.516,28.5527,28.4867,28.494,205900.0
2011-11-30 15:25:00,38.86,38.97,38.83,38.96,310700.0,28.494,28.5747,28.472,28.5673,310700.0
2011-11-30 15:30:00,38.96,38.97,38.9,38.95,353900.0,28.5673,28.5747,28.5234,28.56,353900.0
2011-11-30 15:35:00,38.96,39.02,38.95,39.0,276600.0,28.5673,28.6113,28.56,28.5967,276600.0
2011-11-30 15:40:00,39.0,39.11,39.0,39.09,380700.0,28.5967,28.6773,28.5967,28.6627,380700.0
2011-11-30 15:45:00,39.1,39.13,39.01,39.05,444800.0,28.67,28.692,28.604,28.6333,444800.0
2011-11-30 15:50:00,39.04,39.2,39.04,39.19,505700.0,28.626,28.7433,28.626,28.736,505700.0
2011-11-30 15:55:00,39.2,39.25,39.18,39.19,1028000.0,28.7433,28.78,28.7287,28.736,1028000.0
2011-12-01 09:30:00,38.86,39.07,38.79,39.02,339600.0,28.494,28.648,28.4427,28.6113,339600.0
2011-12-01 09:35:00,39.03,39.16,38.97,39.15,114300.0,28.6187,28.714,28.5747,28.7067,114300.0
2011-12-01 09:40:00,39.15,39.21,39.08,39.19,130600.0,28.7067,28.7507,28.6553,28.736,130600.0
2011-12-01 09:45:00,39.2,39.38,39.14,39.3,202600.0,28.7433,28.8753,28.6993,28.8167,202600.0
2011-12-01 09:50:00,39.31,39.39,39.27,39.37,86100.0,28.824,28.8826,28.7947,28.868,86100.0
2011-12-01 09:55:00,39.38,39.5,39.34,39.48,271500.0,28.8753,28.9633,28.846,28.9486,271500.0
2011-12-01 10:00:00,39.47,39.57,39.42,39.47,260100.0,28.9413,29.0146,28.9046,28.9413,260100.0
2011-12-01 10:05:00,39.47,39.47,39.39,39.44,147100.0,28.9413,28.9413,28.8826,28.9193,147100.0
2011-12-01 10:10:00,39.43,39.44,39.33,39.37,89900.0,28.912,28.9193,28.8387,28.868,89900.0
2011-12-01 10:15:00,39.37,39.43,39.34,39.34,111800.0,28.868,28.912,28.846,28.846,111800.0
2011-12-01 10:20:00,39.34,39.37,39.33,39.36,80400.0,28.846,28.868,28.8387,28.8606,80400.0
2011-12-01 10:25:00,39.37,39.4,39.37,39.39,63100.0,28.868,28.89,28.868,28.8826,63100.0
2011-12-01 10:30:00,39.39,39.39,39.31,39.35,105600.0,28.8826,28.8826,28.824,28.8533,105600.0
2011-12-01 10:35:00,39.35,39.35,39.24,39.25,119600.0,28.8533,28.8533,28.7727,28.78,119600.0
2011-12-01 10:40:00,39.24,39.26,39.2,39.25,80900.0,28.7727,28.7873,28.7433,28.78,80900.0
2011-12-01 10:45:00,39.25,39.25,39.13,39.14,145800.0,28.78,28.78,28.692,28.6993,145800.0
2011-12-01 10:50:00,39.15,39.18,39.12,39.14,141400.0,28.7067,28.7287,28.6847,28.6993,141400.0
2011-12-01 10:55:00,39.14,39.17,39.11,39.16,99500.0,28.6993,28.7213,28.6773,28.714,99500.0
2011-12-01 11:00:00,39.16,39.21,39.16,39.21,111500.0,28.714,28.7507,28.714,28.7507,111500.0
2011-12-01 11:05:00,39.21,39.29,39.21,39.26,77800.0,28.7507,28.8093,28.7507,28.7873,77800.0
2011-12-01 11:10:00,39.27,39.27,39.22,39.26,75500.0,28.7947,28.7947,28.758,28.7873,75500.0
2011-12-01 11:15:00,39.26,39.33,39.24,39.33,112000.0,28.7873,28.8387,28.7727,28.8387,112000.0
2011-12-01 11:20:00,39.32,39.38,39.29,39.37,117000.0,28.8313,28.8753,28.8093,28.868,117000.0
2011-12-01 11:25:00,39.38,39.4,39.35,39.36,91300.0,28.8753,28.89,28.8533,28.8606,91300.0
2011-12-01 11:30:00,39.36,39.44,39.33,39.42,140200.0,28.8606,28.9193,28.8387,28.9046,140200.0
2011-12-01 11:35:00,39.42,39.45,39.39,39.45,118600.0,28.9046,28.9266,28.8826,28.9266,118600.0
2011-12-01 11:40:00,39.45,39.47,39.39,39.39,62500.0,28.9266,28.9413,28.8826,28.8826,62500.0
2011-12-01 11:45:00,39.39,39.4,39.33,39.34,56600.0,28.8826,28.89,28.8387,28.846,56600.0
2011-12-01 11:50:00,39.34,39.4,39.34,39.37,75200.0,28.846,28.89,28.846,28.868,75200.0
2011-12-01 11:55:00,39.37,39.43,39.37,39.41,83300.0,28.868,28.912,28.868,28.8973,83300.0
2011-12-01 12:00:00,39.42,39.43,39.4,39.4,55400.0,28.9046,28.912,28.89,28.89,55400.0
2011-12-01 12:05:00,39.41,39.45,39.39,39.4,81700.0,28.8973,28.9266,28.8826,28.89,81700.0
2011-12-01 12:10:00,39.4,39.42,39.39,39.41,54100.0,28.89,28.9046,28.8826,28.8973,54100.0
2011-12-01 12:15:00,39.42,39.42,39.39,39.41,60900.0,28.9046,28.9046,28.8826,28.8973,60900.0
2011-12-01 12:20:00,39.41,39.46,39.4,39.43,57900.0,28.8973,28.934,28.89,28.912,57900.0
2011-12-01 12:25:00,39.44,39.44,39.4,39.4,50800.0,28.9193,28.9193,28.89,28.89,50800.0
2011-12-01 12:30:00,39.4,39.42,39.39,39.41,84300.0,28.89,28.9046,28.8826,28.8973,84300.0
2011-12-01 12:35:00,39.42,39.43,39.39,39.41,80600.0,28.9046,28.912,28.8826,28.8973,80600.0
2011-12-01 12:40:00,39.41,39.42,39.33,39.33,60100.0,28.8973,28.9046,28.8387,28.8387,60100.0
2011-12-01 12:45:00,39.34,39.36,39.34,39.36,66000.0,28.846,28.8606,28.846,28.8606,66000.0
2011-12-01 12:50:00,39.35,39.37,39.34,39.35,103900.0,28.8533,28.868,28.846,28.8533,103900.0
2011-12-01 12:55:00,39.35,39.35,39.3,39.3,95800.0,28.8533,28.8533,28.8167,28.8167,95800.0
2011-12-01 13:00:00,39.3,39.36,39.3,39.35,61900.0,28.8167,28.8606,28.8167,28.8533,61900.0
2011-12-01 13:05:00,39.35,39.36,39.33,39.33,31900.0,28.8533,28.8606,28.8387,28.8387,31900.0
2011-12-01 13:10:00,39.33,39.41,39.33,39.39,61900.0,28.8387,28.8973,28.8387,28.8826,61900.0
2011-12-01 13:15:00,39.39,39.46,39.36,39.46,85600.0,28.8826,28.934,28.8606,28.934,85600.0
2011-12-01 13:20:00,39.45,39.46,39.43,39.45,33400.0,28.9266,28.934,28.912,28.9266,33400.0
2011-12-01 13:25:00,39.45,39.49,39.44,39.48,90200.0,28.9266,28.956,28.9193,28.9486,90200.0
2011-12-01 13:30:00,39.47,39.5,39.47,39.5,55400.0,28.9413,28.9633,28.9413,28.9633,55400.0
2011-12-01 13:35:00,39.5,39.5,39.48,39.5,60300.0,28.9633,28.9633,28.9486,28.9633,60300.0
2011-12-01 13:40:00,39.49,39.54,39.49,39.51,104400.0,28.956,28.9926,28.956,28.9706,104400.0
2011-12-01 13:45:00,39.52,39.53,39.5,39.51,58100.0,28.978,28.9853,28.9633,28.9706,58100.0
2011-12-01 13:50:00,39.51,39.52,39.22,39.46,104300.0,28.9706,28.978,28.758,28.934,104300.0
2011-12-01 13:55:00,39.47,39.54,39.46,39.53,70600.0,28.9413,28.9926,28.934,28.9853,70600.0
2011-12-01 14:00:00,39.53,39.53,39.44,39.45,81000.0,28.9853,28.9853,28.9193,28.9266,81000.0
2011-12-01 14:05:00,39.44,39.46,39.43,39.46,129600.0,28.9193,28.934,28.912,28.934,129600.0
2011-12-01 14:10:00,39.46,39.46,39.44,39.45,36700.0,28.934,28.934,28.9193,28.9266,36700.0
2011-12-01 14:15:00,39.45,39.47,39.43,39.44,107300.0,28.9266,28.9413,28.912,28.9193,107300.0
2011-12-01 14:20:00,39.45,39.49,39.44,39.45,83500.0,28.9266,28.956,28.9193,28.9266,83500.0
2011-12-01 14:25:00,39.46,39.47,39.42,39.42,64500.0,28.934,28.9413,28.9046,28.9046,64500.0
2011-12-01 14:30:00,39.42,39.43,39.39,39.4,37300.0,28.9046,28.912,28.8826,28.89,37300.0
2011-12-01 14:35:00,39.4,39.41,39.38,39.39,41400.0,28.89,28.8973,28.8753,28.8826,41400.0
2011-12-01 14:40:00,39.39,39.4,39.36,39.38,54600.0,28.8826,28.89,28.8606,28.8753,54600.0
2011-12-01 14:45:00,39.38,39.48,39.38,39.44,74600.0,28.8753,28.9486,28.8753,28.9193,74600.0
2011-12-01 14:50:00,39.44,39.45,39.34,39.35,134900.0,28.9193,28.9266,28.846,28.8533,134900.0
2011-12-01 14:55:00,39.35,39.35,39.3,39.31,117000.0,28.8533,28.8533,28.8167,28.824,117000.0
2011-12-01 15:00:00,39.32,39.35,39.3,39.32,103700.0,28.8313,28.8533,28.8167,28.8313,103700.0
2011-12-01 15:05:00,39.32,39.32,39.22,39.23,112600.0,28.8313,28.8313,28.758,28.7653,112600.0
2011-12-01 15:10:00,39.23,39.29,39.23,39.29,294300.0,28.7653,28.8093,28.7653,28.8093,294300.0
2011-12-01 15:15:00,39.28,39.29,39.26,39.27,238900.0,28.802,28.8093,28.7873,28.7947,238900.0
2011-12-01 15:20:00,39.27,39.29,39.26,39.29,145300.0,28.7947,28.8093,28.7873,28.8093,145300.0
2011-12-01 15:25:00,39.29,39.32,39.26,39.31,174900.0,28.8093,28.8313,28.7873,28.824,174900.0
2011-12-01 15:30:00,39.32,39.33,39.29,39.32,176400.0,28.8313,28.8387,28.8093,28.8313,176400.0
2011-12-01 15:35:00,39.32,39.37,39.3,39.3,145900.0,28.8313,28.868,28.8167,28.8167,145900.0
2011-12-01 15:40:00,39.31,39.33,39.28,39.29,147000.0,28.824,28.8387,28.802,28.8093,147000.0
2011-12-01 15:45:00,39.28,39.32,39.25,39.3,245700.0,28.802,28.8313,28.78,28.8167,245700.0
2011-12-01 15:50:00,39.31,39.35,39.27,39.28,378300.0,28.824,28.8533,28.7947,28.802,378300.0
2011-12-01 15:55:00,39.27,39.34,39.25,39.33,476500.0,28.7947,28.846,28.78,28.8387,476500.0
2011-12-02 09:30:00,39.69,39.88,39.67,39.77,664700.0,29.1026,29.2419,29.088,29.1613,664700.0
2011-12-02 09:35:00,39.78,39.9,39.76,39.84,384600.0,29.1686,29.2566,29.1539,29.2126,384600.0
2011-12-02 09:40:00,39.85,39.91,39.84,39.89,285400.0,29.2199,29.2639,29.2126,29.2493,285400.0
2011-12-02 09:45:00,39.88,39.98,39.87,39.91,326100.0,29.2419,29.3153,29.2346,29.2639,326100.0
2011-12-02 09:50:00,39.91,39.96,39.9,39.95,302200.0,29.2639,29.3006,29.2566,29.2933,302200.0
2011-12-02 09:55:00,39.95,39.96,39.92,39.96,295700.0,29.2933,29.3006,29.2713,29.3006,295700.0
2011-12-02 10:00:00,39.95,40.0,39.94,40.0,398100.0,29.2933,29.3299,29.2859,29.3299,398100.0
2011-12-02 10:05:00,40.0,40.07,39.95,40.06,1075600.0,29.3299,29.3813,29.2933,29.3739,1075600.0
2011-12-02 10:10:00,40.06,40.17,40.05,40.13,250200.0,29.3739,29.4546,29.3666,29.4252,250200.0
2011-12-02 10:15:00,40.14,40.23,40.14,40.23,421200.0,29.4326,29.4986,29.4326,29.4986,421200.0
2011-12-02 10:20:00,40.23,40.33,40.23,40.29,592700.0,29.4986,29.5719,29.4986,29.5426,592700.0
2011-12-02 10:25:00,40.29,40.34,40.24,40.34,314000.0,29.5426,29.5792,29.5059,29.5792,314000.0
2011-12-02 10:30:00,40.34,40.42,40.32,40.39,424700.0,29.5792,29.6379,29.5646,29.6159,424700.0
2011-12-02 10:35:00,40.38,40.44,40.36,40.43,355100.0,29.6086,29.6526,29.5939,29.6452,355100.0
2011-12-02 10:40:00,40.44,40.46,40.34,40.37,283600.0,29.6526,29.6672,29.5792,29.6012,283600.0
2011-12-02 10:45:00,40.38,40.38,40.27,40.3,130000.0,29.6086,29.6086,29.5279,29.5499,130000.0
2011-12-02 10:50:00,40.29,40.3,40.23,40.27,168200.0,29.5426,29.5499,29.4986,29.5279,168200.0
2011-12-02 10:55:00,40.28,40.3,40.2,40.2,143800.0,29.5352,29.5499,29.4766,29.4766,143800.0
2011-12-02 11:00:00,40.2,40.24,40.16,40.17,159500.0,29.4766,29.5059,29.4472,29.4546,159500.0
2011-12-02 11:05:00,40.16,40.18,40.07,40.07,262800.0,29.4472,29.4619,29.3813,29.3813,262800.0
2011-12-02 11:10:00,40.07,40.12,40.03,40.11,287800.0,29.3813,29.4179,29.3519,29.4106,287800.0
2011-12-02 11:15:00,40.11,40.13,40.07,40.07,283900.0,29.4106,29.4252,29.3813,29.3813,283900.0
2011-12-02 11:20:00,40.07,40.08,40.0,40.01,340600.0,29.3813,29.3886,29.3299,29.3373,340600.0
2011-12-02 11:25:00,40.02,40.05,39.99,40.04,141400.0,29.3446,29.3666,29.3226,29.3593,141400.0
2011-12-02 11:30:00,40.03,40.07,40.0,40.04,194600.0,29.3519,29.3813,29.3299,29.3593,194600.0
2011-12-02 11:35:00,40.05,40.05,39.94,40.02,83800.0,29.3666,29.3666,29.2859,29.3446,83800.0
2011-12-02 11:40:00,40.01,40.04,39.97,39.98,440900.0,29.3373,29.3593,29.3079,29.3153,440900.0
2011-12-02 11:45:00,39.98,40.03,39.94,39.94,299700.0,29.3153,29.3519,29.2859,29.2859,299700.0
2011-12-02 11:50:00,39.94,40.01,39.94,39.99,147300.0,29.2859,29.3373,29.2859,29.3226,147300.0
2011-12-02 11:55:00,39.99,40.01,39.98,40.0,793900.0,29.3226,29.3373,29.3153,29.3299,793900.0
2011-12-02 12:00:00,40.0,40.05,39.99,40.02,149700.0,29.3299,29.3666,29.3226,29.3446,149700.0
2011-12-02 12:05:00,40.02,40.03,40.0,40.02,145000.0,29.3446,29.3519,29.3299,29.3446,145000.0
2011-12-02 12:10:00,40.01,40.05,40.01,40.01,104700.0,29.3373,29.3666,29.3373,29.3373,104700.0
2011-12-02 12:15:00,40.01,40.07,40.01,40.07,93200.0,29.3373,29.3813,29.3373,29.3813,93200.0
2011-12-02 12:20:00,40.07,40.13,40.05,40.11,129400.0,29.3813,29.4252,29.3666,29.4106,129400.0
2011-12-02 12:25:00,40.11,40.13,40.08,40.11,86600.0,29.4106,29.4252,29.3886,29.4106,86600.0
2011-12-02 12:30:00,40.11,40.2,40.11,40.19,168400.0,29.4106,29.4766,29.4106,29.4692,168400.0
2011-12-02 12:35:00,40.19,40.19,40.13,40.18,91800.0,29.4692,29.4692,29.4252,29.4619,91800.0
2011-12-02 12:40:00,40.17,40.19,40.15,40.16,54300.0,29.4546,29.4692,29.4399,29.4472,54300.0
2011-12-02 12:45:00,40.16,40.21,40.13,40.18,154000.0,29.4472,29.4839,29.4252,29.4619,154000.0
2011-12-02 12:50:00,40.19,40.23,40.16,40.22,81300.0,29.4692,29.4986,29.4472,29.4912,81300.0
2011-12-02 12:55:00,40.23,40.24,40.21,40.21,109200.0,29.4986,29.5059,29.4839,29.4839,109200.0
2011-12-02 13:00:00,40.22,40.24,40.19,40.19,74600.0,29.4912,29.5059,29.4692,29.4692,74600.0
2011-12-02 13:05:00,40.2,40.2,40.09,40.11,191300.0,29.4766,29.4766,29.3959,29.4106,191300.0
2011-12-02 13:10:00,40.11,40.11,40.03,40.03,147700.0,29.4106,29.4106,29.3519,29.3519,147700.0
2011-12-02 13:15:00,40.02,40.07,40.0,40.05,159100.0,29.3446,29.3813,29.3299,29.3666,159100.0
2011-12-02 13:20:00,40.04,40.13,40.04,40.12,130800.0,29.3593,29.4252,29.3593,29.4179,130800.0
2011-12-02 13:25:00,40.12,40.13,40.09,40.1,78300.0,29.4179,29.4252,29.3959,29.4033,78300.0
2011-12-02 13:30:00,40.1,40.11,40.05,40.08,123300.0,29.4033,29.4106,29.3666,29.3886,123300.0
2011-12-02 13:35:00,40.08,40.09,40.04,40.05,109600.0,29.3886,29.3959,29.3593,29.3666,109600.0
2011-12-02 13:40:00,40.05,40.13,40.05,40.1,54000.0,29.3666,29.4252,29.3666,29.4033,54000.0
2011-12-02 13:45:00,40.1,40.18,40.1,40.12,78600.0,29.4033,29.4619,29.4033,29.4179,78600.0
2011-12-02 13:50:00,40.12,40.19,40.11,40.13,94300.0,29.4179,29.4692,29.4106,29.4252,94300.0
2011-12-02 13:55:00,40.13,40.2,40.12,40.19,77400.0,29.4252,29.4766,29.4179,29.4692,77400.0
2011-12-02 14:00:00,40.18,40.2,40.12,40.12,94700.0,29.4619,29.4766,29.4179,29.4179,94700.0
2011-12-02 14:05:00,40.12,40.12,40.01,40.06,237300.0,29.4179,29.4179,29.3373,29.3739,237300.0
2011-12-02 14:10:00,40.05,40.08,40.02,40.07,58100.0,29.3666,29.3886,29.3446,29.3813,58100.0
2011-12-02 14:15:00,40.06,40.06,40.01,40.04,106500.0,29.3739,29.3739,29.3373,29.3593,106500.0
2011-12-02 14:20:00,40.04,40.05,40.0,40.03,146300.0,29.3593,29.3666,29.3299,29.3519,146300.0
2011-12-02 14:25:00,40.04,40.05,40.02,40.05,43800.0,29.3593,29.3666,29.3446,29.3666,43800.0
2011-12-02 14:30:00,40.04,40.04,39.99,40.0,70600.0,29.3593,29.3593,29.3226,29.3299,70600.0
2011-12-02 14:35:00,39.99,40.0,39.97,39.98,61900.0,29.3226,29.3299,29.3079,29.3153,61900.0
2011-12-02 14:40:00,39.99,40.02,39.98,40.0,355900.0,29.3226,29.3446,29.3153,29.3299,355900.0
2011-12-02 14:45:00,40.0,40.03,40.0,40.02,62900.0,29.3299,29.3519,29.3299,29.3446,62900.0
2011-12-02 14:50:00,40.01,40.03,40.0,40.02,53500.0,29.3373,29.3519,29.3299,29.3446,53500.0
2011-12-02 14:55:00,40.02,40.04,40.0,40.01,103400.0,29.3446,29.3593,29.3299,29.3373,103400.0
2011-12-02 15:00:00,40.01,40.05,40.0,40.05,112900.0,29.3373,29.3666,29.3299,29.3666,112900.0
2011-12-02 15:05:00,40.05,40.08,40.02,40.06,94900.0,29.3666,29.3886,29.3446,29.3739,94900.0
2011-12-02 15:10:00,40.05,40.09,40.05,40.07,73300.0,29.3666,29.3959,29.3666,29.3813,73300.0
2011-12-02 15:15:00,40.07,40.1,40.03,40.05,134800.0,29.3813,29.4033,29.3519,29.3666,134800.0
2011-12-02 15:20:00,40.05,40.06,40.01,40.02,165400.0,29.3666,29.3739,29.3373,29.3446,165400.0
2011-12-02 15:25:00,40.02,40.03,39.98,40.01,168000.0,29.3446,29.3519,29.3153,29.3373,168000.0
2011-12-02 15:30:00,40.01,40.03,39.97,39.98,163700.0,29.3373,29.3519,29.3079,29.3153,163700.0
2011-12-02 15:35:00,39.98,40.06,39.97,40.04,261400.0,29.3153,29.3739,29.3079,29.3593,261400.0
2011-12-02 15:40:00,40.05,40.06,40.02,40.02,132200.0,29.3666,29.3739,29.3446,29.3446,132200.0
2011-12-02 15:45:00,40.02,40.03,39.96,40.01,322000.0,29.3446,29.3519,29.3006,29.3373,322000.0
2011-12-02 15:50:00,40.0,40.03,39.97,40.0,340400.0,29.3299,29.3519,29.3079,29.3299,340400.0
2011-12-02 15:55:00,40.0,40.03,39.95,39.95,849100.0,29.3299,29.3519,29.2933,29.2933,849100.0
2011-12-05 09:30:00,40.11,40.19,39.79,40.19,520900.0,29.4106,29.4692,29.1759,29.4692,520900.0
2011-12-05 09:35:00,40.19,40.25,40.18,40.24,142900.0,29.4692,29.5132,29.4619,29.5059,142900.0
2011-12-05 09:40:00,40.24,40.29,40.14,40.24,138300.0,29.5059,29.5426,29.4326,29.5059,138300.0
2011-12-05 09:45:00,40.23,40.29,40.23,40.28,120800.0,29.4986,29.5426,29.4986,29.5352,120800.0
2011-12-05 09:50:00,40.29,40.38,40.28,40.37,116200.0,29.5426,29.6086,29.5352,29.6012,116200.0
2011-12-05 09:55:00,40.37,40.4,40.34,40.38,119700.0,29.6012,29.6232,29.5792,29.6086,119700.0
2011-12-05 10:00:00,40.38,40.38,40.27,40.29,329700.0,29.6086,29.6086,29.5279,29.5426,329700.0
2011-12-05 10:05:00,40.3,40.31,40.24,40.31,88600.0,29.5499,29.5572,29.5059,29.5572,88600.0
2011-12-05 10:10:00,40.31,40.38,40.27,40.28,144600.0,29.5572,29.6086,29.5279,29.5352,144600.0
2011-12-05 10:15:00,40.29,40.29,40.19,40.2,132100.0,29.5426,29.5426,29.4692,29.4766,132100.0
2011-12-05 10:20:00,40.19,40.25,40.18,40.25,284800.0,29.4692,29.5132,29.4619,29.5132,284800.0
2011-12-05 10:25:00,40.25,40.3,40.21,40.26,218700.0,29.5132,29.5499,29.4839,29.5206,218700.0
2011-12-05 10:30:00,40.27,40.33,40.26,40.26,130300.0,29.5279,29.5719,29.5206,29.5206,130300.0
2011-12-05 10:35:00,40.26,40.29,40.26,40.27,150700.0,29.5206,29.5426,29.5206,29.5279,150700.0
2011-12-05 10:40:00,40.27,40.38,40.26,40.36,229400.0,29.5279,29.6086,29.5206,29.5939,229400.0
2011-12-05 10:45:00,40.36,40.39,40.33,40.35,88600.0,29.5939,29.6159,29.5719,29.5866,88600.0
2011-12-05 10:50:00,40.35,40.37,40.34,40.35,153700.0,29.5866,29.6012,29.5792,29.5866,153700.0
2011-12-05 10:55:00,40.35,40.35,40.29,40.29,191800.0,29.5866,29.5866,29.5426,29.5426,191800.0
2011-12-05 11:00:00,40.29,40.36,40.29,40.36,122000.0,29.5426,29.5939,29.5426,29.5939,122000.0
2011-12-05 11:05:00,40.36,40.37,40.33,40.34,178300.0,29.5939,29.6012,29.5719,29.5792,178300.0
2011-12-05 11:10:00,40.35,40.35,40.3,40.33,101400.0,29.5866,29.5866,29.5499,29.5719,101400.0
2011-12-05 11:15:00,40.34,40.39,40.33,40.38,116300.0,29.5792,29.6159,29.5719,29.6086,116300.0
2011-12-05 11:20:00,40.38,40.39,40.32,40.33,85300.0,29.6086,29.6159,29.5646,29.5719,85300.0
2011-12-05 11:25:00,40.33,40.35,40.31,40.33,96100.0,29.5719,29.5866,29.5572,29.5719,96100.0
2011-12-05 11:30:00,40.34,40.39,40.33,40.34,337300.0,29.5792,29.6159,29.5719,29.5792,337300.0
2011-12-05 11:35:00,40.35,40.39,40.32,40.39,63100.0,29.5866,29.6159,29.5646,29.6159,63100.0
2011-12-05 11:40:00,40.39,40.4,40.37,40.4,58200.0,29.6159,29.6232,29.6012,29.6232,58200.0
2011-12-05 11:45:00,40.4,40.44,40.39,40.44,82500.0,29.6232,29.6526,29.6159,29.6526,82500.0
2011-12-05 11:50:00,40.44,40.45,40.41,40.45,92300.0,29.6526,29.6599,29.6306,29.6599,92300.0
2011-12-05 11:55:00,40.45,40.45,40.38,40.4,68900.0,29.6599,29.6599,29.6086,29.6232,68900.0
2011-12-05 12:00:00,40.4,40.42,40.39,40.42,230200.0,29.6232,29.6379,29.6159,29.6379,230200.0
2011-12-05 12:05:00,40.41,40.47,40.41,40.44,79800.0,29.6306,29.6746,29.6306,29.6526,79800.0
2011-12-05 12:10:00,40.45,40.45,40.42,40.43,39700.0,29.6599,29.6599,29.6379,29.6452,39700.0
2011-12-05 12:15:00,40.42,40.43,40.42,40.43,26800.0,29.6379,29.6452,29.6379,29.6452,26800.0
2011-12-05 12:20:00,40.43,40.46,40.41,40.46,89500.0,29.6452,29.6672,29.6306,29.6672,89500.0
2011-12-05 12:25:00,40.46,40.46,40.42,40.42,39800.0,29.6672,29.6672,29.6379,29.6379,39800.0
2011-12-05 12:30:00,40.43,40.48,40.42,40.48,86200.0,29.6452,29.6819,29.6379,29.6819,86200.0
2011-12-05 12:35:00,40.48,40.5,40.47,40.5,134000.0,29.6819,29.6966,29.6746,29.6966,134000.0
2011-12-05 12:40:00,40.5,40.5,40.48,40.49,171300.0,29.6966,29.6966,29.6819,29.6892,171300.0
2011-12-05 12:45:00,40.49,40.56,40.49,40.55,200300.0,29.6892,29.7405,29.6892,29.7332,200300.0
2011-12-05 12:50:00,40.55,40.58,40.54,40.56,65100.0,29.7332,29.7552,29.7259,29.7405,65100.0
2011-12-05 12:55:00,40.57,40.59,40.55,40.55,65900.0,29.7479,29.7625,29.7332,29.7332,65900.0
2011-12-05 13:00:00,40.55,40.55,40.52,40.52,54500.0,29.7332,29.7332,29.7112,29.7112,54500.0
2011-12-05 13:05:00,40.52,40.56,40.52,40.54,56400.0,29.7112,29.7405,29.7112,29.7259,56400.0
2011-12-05 13:10:00,40.55,40.55,40.52,40.55,40500.0,29.7332,29.7332,29.7112,29.7332,40500.0
2011-12-05 13:15:00,40.55,40.57,40.54,40.54,147000.0,29.7332,29.7479,29.7259,29.7259,147000.0
2011-12-05 13:20:00,40.53,40.55,40.5,40.52,78500.0,29.7185,29.7332,29.6966,29.7112,78500.0
2011-12-05 13:25:00,40.51,40.51,40.44,40.45,322200.0,29.7039,29.7039,29.6526,29.6599,322200.0
2011-12-05 13:30:00,40.45,40.46,40.41,40.45,284200.0,29.6599,29.6672,29.6306,29.6599,284200.0
2011-12-05 13:35:00,40.44,40.49,40.37,40.37,98500.0,29.6526,29.6892,29.6012,29.6012,98500.0
2011-12-05 13:40:00,40.37,40.38,40.3,40.33,554700.0,29.6012,29.6086,29.5499,29.5719,554700.0
2011-12-05 13:45:00,40.31,40.36,40.22,40.23,309400.0,29.5572,29.5939,29.4912,29.4986,309400.0
2011-12-05 13:50:00,40.22,40.26,40.09,40.11,240000.0,29.4912,29.5206,29.3959,29.4106,240000.0
2011-12-05 13:55:00,40.1,40.2,40.08,40.2,125700.0,29.4033,29.4766,29.3886,29.4766,125700.0
2011-12-05 14:00:00,40.19,40.24,40.16,40.23,218600.0,29.4692,29.5059,29.4472,29.4986,218600.0
2011-12-05 14:05:00,40.23,40.24,40.15,40.15,181400.0,29.4986,29.5059,29.4399,29.4399,181400.0
2011-12-05 14:10:00,40.15,40.19,40.09,40.13,96800.0,29.4399,29.4692,29.3959,29.4252,96800.0
2011-12-05 14:15:00,40.12,40.17,40.07,40.15,61200.0,29.4179,29.4546,29.3813,29.4399,61200.0
2011-12-05 14:20:00,40.16,40.23,40.15,40.21,169700.0,29.4472,29.4986,29.4399,29.4839,169700.0
2011-12-05 14:25:00,40.21,40.23,40.17,40.23,119800.0,29.4839,29.4986,29.4546,29.4986,119800.0
2011-12-05 14:30:00,40.22,40.23,40.18,40.2,82500.0,29.4912,29.4986,29.4619,29.4766,82500.0
2011-12-05 14:35:00,40.2,40.24,40.2,40.22,199000.0,29.4766,29.5059,29.4766,29.4912,199000.0
2011-12-05 14:40:00,40.22,40.26,40.21,40.24,159000.0,29.4912,29.5206,29.4839,29.5059,159000.0
2011-12-05 14:45:00,40.24,40.28,40.22,40.28,81100.0,29.5059,29.5352,29.4912,29.5352,81100.0
2011-12-05 14:50:00,40.28,40.28,40.23,40.25,106800.0,29.5352,29.5352,29.4986,29.5132,106800.0
2011-12-05 14:55:00,40.25,40.29,40.25,40.28,191700.0,29.5132,29.5426,29.5132,29.5352,191700.0
2011-12-05 15:00:00,40.28,40.31,40.26,40.3,136200.0,29.5352,29.5572,29.5206,29.5499,136200.0
2011-12-05 15:05:00,40.29,40.34,40.15,40.18,284600.0,29.5426,29.5792,29.4399,29.4619,284600.0
2011-12-05 15:10:00,40.17,40.2,40.09,40.1,136700.0,29.4546,29.4766,29.3959,29.4033,136700.0
2011-12-05 15:15:00,40.1,40.1,40.02,40.04,232400.0,29.4033,29.4033,29.3446,29.3593,232400.0
2011-12-05 15:20:00,40.04,40.11,40.01,40.09,115100.0,29.3593,29.4106,29.3373,29.3959,115100.0
2011-12-05 15:25:00,40.09,40.12,40.06,40.09,221800.0,29.3959,29.4179,29.3739,29.3959,221800.0
2011-12-05 15:30:00,40.09,40.15,40.07,40.13,272100.0,29.3959,29.4399,29.3813,29.4252,272100.0
2011-12-05 15:35:00,40.12,40.12,40.08,40.09,285900.0,29.4179,29.4179,29.3886,29.3959,285900.0
2011-12-05 15:40:00,40.09,40.13,40.06,40.07,290700.0,29.3959,29.4252,29.3739,29.3813,290700.0
2011-12-05 15:45:00,40.07,40.19,40.05,40.16,335200.0,29.3813,29.4692,29.3666,29.4472,335200.0
2011-12-05 15:50:00,40.16,40.25,40.14,40.25,314000.0,29.4472,29.5132,29.4326,29.5132,314000.0
2011-12-05 15:55:00,40.24,40.26,40.17,40.25,648100.0,29.5059,29.5206,29.4546,29.5132,648100.0
2011-12-06 09:30:00,40.09,40.2,40.06,40.14,168800.0,29.3959,29.4766,29.3739,29.4326,168800.0
2011-12-06 09:35:00,40.15,40.2,40.13,40.14,65300.0,29.4399,29.4766,29.4252,29.4326,65300.0
2011-12-06 09:40:00,40.14,40.17,40.11,40.11,131100.0,29.4326,29.4546,29.4106,29.4106,131100.0
2011-12-06 09:45:00,40.13,40.13,40.02,40.04,142600.0,29.4252,29.4252,29.3446,29.3593,142600.0
2011-12-06 09:50:00,40.04,40.05,39.97,40.0,147300.0,29.3593,29.3666,29.3079,29.3299,147300.0
2011-12-06 09:55:00,40.0,40.04,39.99,40.01,128000.0,29.3299,29.3593,29.3226,29.3373,128000.0
2011-12-06 10:00:00,40.0,40.05,40.0,40.04,317500.0,29.3299,29.3666,29.3299,29.3593,317500.0
2011-12-06 10:05:00,40.03,40.09,40.02,40.03,117400.0,29.3519,29.3959,29.3446,29.3519,117400.0
2011-12-06 10:10:00,40.03,40.09,40.01,40.08,98100.0,29.3519,29.3959,29.3373,29.3886,98100.0
2011-12-06 10:15:00,40.09,40.11,40.05,40.08,93300.0,29.3959,29.4106,29.3666,29.3886,93300.0
2011-12-06 10:20:00,40.08,40.23,40.08,40.19,117600.0,29.3886,29.4986,29.3886,29.4692,117600.0
2011-12-06 10:25:00,40.2,40.3,40.19,40.3,95000.0,29.4766,29.5499,29.4692,29.5499,95000.0
2011-12-06 10:30:00,40.3,40.34,40.29,40.33,160000.0,29.5499,29.5792,29.5426,29.5719,160000.0
2011-12-06 10:35:00,40.33,40.45,40.3,40.4,189900.0,29.5719,29.6599,29.5499,29.6232,189900.0
2011-12-06 10:40:00,40.4,40.41,40.31,40.35,194800.0,29.6232,29.6306,29.5572,29.5866,194800.0
2011-12-06 10:45:00,40.35,40.39,40.31,40.37,144900.0,29.5866,29.6159,29.5572,29.6012,144900.0
2011-12-06 10:50:00,40.35,40.38,40.33,40.34,141000.0,29.5866,29.6086,29.5719,29.5792,141000.0
2011-12-06 10:55:00,40.33,40.38,40.31,40.34,194900.0,29.5719,29.6086,29.5572,29.5792,194900.0
2011-12-06 11:00:00,40.34,40.39,40.33,40.35,134900.0,29.5792,29.6159,29.5719,29.5866,134900.0
2011-12-06 11:05:00,40.35,40.38,40.34,40.34,94800.0,29.5866,29.6086,29.5792,29.5792,94800.0
2011-12-06 11:10:00,40.34,40.35,40.26,40.28,135000.0,29.5792,29.5866,29.5206,29.5352,135000.0
2011-12-06 11:15:00,40.28,40.28,40.23,40.23,59400.0,29.5352,29.5352,29.4986,29.4986,59400.0
2011-12-06 11:20:00,40.23,40.3,40.22,40.24,86400.0,29.4986,29.5499,29.4912,29.5059,86400.0
2011-12-06 11:25:00,40.24,40.25,40.22,40.22,36900.0,29.5059,29.5132,29.4912,29.4912,36900.0
2011-12-06 11:30:00,40.21,40.23,40.19,40.19,62100.0,29.4839,29.4986,29.4692,29.4692,62100.0
2011-12-06 11:35:00,40.19,40.2,40.15,40.19,54100.0,29.4692,29.4766,29.4399,29.4692,54100.0
2011-12-06 11:40:00,40.19,40.2,40.16,40.2,84600.0,29.4692,29.4766,29.4472,29.4766,84600.0
2011-12-06 11:45:00,40.2,40.2,40.16,40.17,54500.0,29.4766,29.4766,29.4472,29.4546,54500.0
2011-12-06 11:50:00,40.17,40.23,40.16,40.23,78600.0,29.4546,29.4986,29.4472,29.4986,78600.0
2011-12-06 11:55:00,40.23,40.3,40.22,40.27,64200.0,29.4986,29.5499,29.4912,29.5279,64200.0
2011-12-06 12:00:00,40.28,40.28,40.23,40.24,44900.0,29.5352,29.5352,29.4986,29.5059,44900.0
2011-12-06 12:05:00,40.24,40.26,40.22,40.25,54500.0,29.5059,29.5206,29.4912,29.5132,54500.0
2011-12-06 12:10:00,40.25,40.32,40.25,40.3,216300.0,29.5132,29.5646,29.5132,29.5499,216300.0
2011-12-06 12:15:00,40.3,40.34,40.29,40.29,58900.0,29.5499,29.5792,29.5426,29.5426,58900.0
2011-12-06 12:20:00,40.29,40.3,40.23,40.27,113600.0,29.5426,29.5499,29.4986,29.5279,113600.0
2011-12-06 12:25:00,40.27,40.27,40.2,40.23,117400.0,29.5279,29.5279,29.4766,29.4986,117400.0
2011-12-06 12:30:00,40.23,40.3,40.2,40.3,129800.0,29.4986,29.5499,29.4766,29.5499,129800.0
2011-12-06 12:35:00,40.29,40.36,40.27,40.36,110300.0,29.5426,29.5939,29.5279,29.5939,110300.0
2011-12-06 12:40:00,40.35,40.41,40.35,40.38,97700.0,29.5866,29.6306,29.5866,29.6086,97700.0
2011-12-06 12:45:00,40.39,40.47,40.36,40.46,248300.0,29.6159,29.6746,29.5939,29.6672,248300.0
2011-12-06 12:50:00,40.47,40.52,40.46,40.51,190100.0,29.6746,29.7112,29.6672,29.7039,190100.0
2011-12-06 12:55:00,40.5,40.55,40.5,40.55,63800.0,29.6966,29.7332,29.6966,29.7332,63800.0
2011-12-06 13:00:00,40.54,40.62,40.54,40.62,224900.0,29.7259,29.7845,29.7259,29.7845,224900.0
2011-12-06 13:05:00,40.61,40.64,40.61,40.64,104900.0,29.7772,29.7992,29.7772,29.7992,104900.0
2011-12-06 13:10:00,40.63,40.64,40.57,40.63,139200.0,29.7919,29.7992,29.7479,29.7919,139200.0
2011-12-06 13:15:00,40.62,40.69,40.62,40.69,157700.0,29.7845,29.8359,29.7845,29.8359,157700.0
2011-12-06 13:20:00,40.69,40.71,40.66,40.7,223000.0,29.8359,29.8505,29.8139,29.8432,223000.0
2011-12-06 13:25:00,40.7,40.72,40.68,40.68,61400.0,29.8432,29.8579,29.8285,29.8285,61400.0
2011-12-06 13:30:00,40.69,40.69,40.64,40.64,79700.0,29.8359,29.8359,29.7992,29.7992,79700.0
2011-12-06 13:35:00,40.64,40.69,40.61,40.68,128600.0,29.7992,29.8359,29.7772,29.8285,128600.0
2011-12-06 13:40:00,40.69,40.7,40.56,40.57,132400.0,29.8359,29.8432,29.7405,29.7479,132400.0
2011-12-06 13:45:00,40.56,40.58,40.53,40.55,82700.0,29.7405,29.7552,29.7185,29.7332,82700.0
2011-12-06 13:50:00,40.55,40.57,40.53,40.57,89800.0,29.7332,29.7479,29.7185,29.7479,89800.0
2011-12-06 13:55:00,40.57,40.58,40.5,40.5,59700.0,29.7479,29.7552,29.6966,29.6966,59700.0
2011-12-06 14:00:00,40.5,40.5,40.43,40.44,344400.0,29.6966,29.6966,29.6452,29.6526,344400.0
2011-12-06 14:05:00,40.44,40.47,40.39,40.46,185700.0,29.6526,29.6746,29.6159,29.6672,185700.0
2011-12-06 14:10:00,40.45,40.47,40.43,40.43,99100.0,29.6599,29.6746,29.6452,29.6452,99100.0
2011-12-06 14:15:00,40.43,40.45,40.39,40.4,176500.0,29.6452,29.6599,29.6159,29.6232,176500.0
2011-12-06 14:20:00,40.39,40.43,40.39,40.41,249400.0,29.6159,29.6452,29.6159,29.6306,249400.0
2011-12-06 14:25:00,40.41,40.45,40.4,40.45,174100.0,29.6306,29.6599,29.6232,29.6599,174100.0
2011-12-06 14:30:00,40.45,40.49,40.44,40.48,132300.0,29.6599,29.6892,29.6526,29.6819,132300.0
2011-12-06 14:35:00,40.49,40.53,40.43,40.51,220700.0,29.6892,29.7185,29.6452,29.7039,220700.0
2011-12-06 14:40:00,40.51,40.58,40.5,40.58,155500.0,29.7039,29.7552,29.6966,29.7552,155500.0
2011-12-06 14:45:00,40.58,40.6,40.5,40.51,305100.0,29.7552,29.7699,29.6966,29.7039,305100.0
2011-12-06 14:50:00,40.51,40.58,40.51,40.58,150600.0,29.7039,29.7552,29.7039,29.7552,150600.0
2011-12-06 14:55:00,40.58,40.61,40.55,40.57,226800.0,29.7552,29.7772,29.7332,29.7479,226800.0
2011-12-06 15:00:00,40.56,40.6,40.55,40.57,70100.0,29.7405,29.7699,29.7332,29.7479,70100.0
2011-12-06 15:05:00,40.56,40.56,40.49,40.5,116300.0,29.7405,29.7405,29.6892,29.6966,116300.0
2011-12-06 15:10:00,40.5,40.57,40.49,40.57,115800.0,29.6966,29.7479,29.6892,29.7479,115800.0
2011-12-06 15:15:00,40.57,40.57,40.49,40.5,144400.0,29.7479,29.7479,29.6892,29.6966,144400.0
2011-12-06 15:20:00,40.49,40.51,40.45,40.47,172300.0,29.6892,29.7039,29.6599,29.6746,172300.0
2011-12-06 15:25:00,40.47,40.5,40.4,40.41,192400.0,29.6746,29.6966,29.6232,29.6306,192400.0
2011-12-06 15:30:00,40.41,40.46,40.41,40.44,211100.0,29.6306,29.6672,29.6306,29.6526,211100.0
2011-12-06 15:35:00,40.44,40.48,40.43,40.43,192400.0,29.6526,29.6819,29.6452,29.6452,192400.0
2011-12-06 15:40:00,40.44,40.48,40.37,40.39,199400.0,29.6526,29.6819,29.6012,29.6159,199400.0
2011-12-06 15:45:00,40.38,40.42,40.35,40.4,295700.0,29.6086,29.6379,29.5866,29.6232,295700.0
2011-12-06 15:50:00,40.39,40.4,40.29,40.3,298400.0,29.6159,29.6232,29.5426,29.5499,298400.0
2011-12-06 15:55:00,40.3,40.34,40.28,40.33,793800.0,29.5499,29.5792,29.5352,29.5719,793800.0
2011-12-07 09:30:00,40.08,40.24,40.04,40.24,173700.0,29.3886,29.5059,29.3593,29.5059,173700.0
2011-12-07 09:35:00,40.23,40.27,40.07,40.16,172400.0,29.4986,29.5279,29.3813,29.4472,172400.0
2011-12-07 09:40:00,40.17,40.18,40.07,40.16,180500.0,29.4546,29.4619,29.3813,29.4472,180500.0
2011-12-07 09:45:00,40.17,40.32,40.15,40.32,154700.0,29.4546,29.5646,29.4399,29.5646,154700.0
2011-12-07 09:50:00,40.32,40.4,40.3,40.35,137100.0,29.5646,29.6232,29.5499,29.5866,137100.0
2011-12-07 09:55:00,40.35,40.41,40.33,40.38,242800.0,29.5866,29.6306,29.5719,29.6086,242800.0
2011-12-07 10:00:00,40.37,40.49,40.37,40.49,298100.0,29.6012,29.6892,29.6012,29.6892,298100.0
2011-12-07 10:05:00,40.49,40.57,40.42,40.49,293600.0,29.6892,29.7479,29.6379,29.6892,293600.0
2011-12-07 10:10:00,40.5,40.58,40.49,40.54,406900.0,29.6966,29.7552,29.6892,29.7259,406900.0
2011-12-07 10:15:00,40.54,40.56,40.51,40.52,163100.0,29.7259,29.7405,29.7039,29.7112,163100.0
2011-12-07 10:20:00,40.52,40.54,40.37,40.42,286800.0,29.7112,29.7259,29.6012,29.6379,286800.0
2011-12-07 10:25:00,40.42,40.45,40.34,40.41,147900.0,29.6379,29.6599,29.5792,29.6306,147900.0
2011-12-07 10:30:00,40.41,40.43,40.31,40.37,219400.0,29.6306,29.6452,29.5572,29.6012,219400.0
2011-12-07 10:35:00,40.36,40.41,40.34,40.4,91200.0,29.5939,29.6306,29.5792,29.6232,91200.0
2011-12-07 10:40:00,40.4,40.42,40.39,40.41,73700.0,29.6232,29.6379,29.6159,29.6306,73700.0
2011-12-07 10:45:00,40.42,40.45,40.42,40.42,89900.0,29.6379,29.6599,29.6379,29.6379,89900.0
2011-12-07 10:50:00,40.42,40.49,40.42,40.49,87200.0,29.6379,29.6892,29.6379,29.6892,87200.0
2011-12-07 10:55:00,40.49,40.49,40.43,40.48,153300.0,29.6892,29.6892,29.6452,29.6819,153300.0
2011-12-07 11:00:00,40.48,40.48,40.44,40.44,124400.0,29.6819,29.6819,29.6526,29.6526,124400.0
2011-12-07 11:05:00,40.44,40.48,40.44,40.47,142100.0,29.6526,29.6819,29.6526,29.6746,142100.0
2011-12-07 11:10:00,40.47,40.48,40.41,40.42,171000.0,29.6746,29.6819,29.6306,29.6379,171000.0
2011-12-07 11:15:00,40.42,40.45,40.4,40.44,109100.0,29.6379,29.6599,29.6232,29.6526,109100.0
2011-12-07 11:20:00,40.44,40.51,40.41,40.5,196600.0,29.6526,29.7039,29.6306,29.6966,196600.0
2011-12-07 11:25:00,40.5,40.55,40.49,40.54,75000.0,29.6966,29.7332,29.6892,29.7259,75000.0
2011-12-07 11:30:00,40.55,40.59,40.54,40.56,219700.0,29.7332,29.7625,29.7259,29.7405,219700.0
2011-12-07 11:35:00,40.57,40.59,40.54,40.55,77900.0,29.7479,29.7625,29.7259,29.7332,77900.0
2011-12-07 11:40:00,40.54,40.55,40.5,40.53,159700.0,29.7259,29.7332,29.6966,29.7185,159700.0
2011-12-07 11:45:00,40.53,40.55,40.49,40.52,86300.0,29.7185,29.7332,29.6892,29.7112,86300.0
2011-12-07 11:50:00,40.52,40.54,40.51,40.53,90100.0,29.7112,29.7259,29.7039,29.7185,90100.0
2011-12-07 11:55:00,40.54,40.55,40.53,40.55,56300.0,29.7259,29.7332,29.7185,29.7332,56300.0
2011-12-07 12:00:00,40.55,40.58,40.54,40.57,155500.0,29.7332,29.7552,29.7259,29.7479,155500.0
2011-12-07 12:05:00,40.57,40.59,40.52,40.55,96900.0,29.7479,29.7625,29.7112,29.7332,96900.0
2011-12-07 12:10:00,40.55,40.56,40.52,40.53,92800.0,29.7332,29.7405,29.7112,29.7185,92800.0
2011-12-07 12:15:00,40.52,40.58,40.52,40.56,94700.0,29.7112,29.7552,29.7112,29.7405,94700.0
2011-12-07 12:20:00,40.57,40.62,40.57,40.62,61900.0,29.7479,29.7845,29.7479,29.7845,61900.0
2011-12-07 12:25:00,40.62,40.7,40.61,40.69,131700.0,29.7845,29.8432,29.7772,29.8359,131700.0
2011-12-07 12:30:00,40.69,40.71,40.69,40.71,81800.0,29.8359,29.8505,29.8359,29.8505,81800.0
2011-12-07 12:35:00,40.7,40.71,40.7,40.7,55800.0,29.8432,29.8505,29.8432,29.8432,55800.0
2011-12-07 12:40:00,40.7,40.73,40.7,40.72,93300.0,29.8432,29.8652,29.8432,29.8579,93300.0
2011-12-07 12:45:00,40.73,40.74,40.72,40.73,130500.0,29.8652,29.8725,29.8579,29.8652,130500.0
2011-12-07 12:50:00,40.73,40.75,40.68,40.68,131500.0,29.8652,29.8799,29.8285,29.8285,131500.0
2011-12-07 12:55:00,40.69,40.71,40.68,40.7,58200.0,29.8359,29.8505,29.8285,29.8432,58200.0
2011-12-07 13:00:00,40.7,40.72,40.69,40.69,77700.0,29.8432,29.8579,29.8359,29.8359,77700.0
2011-12-07 13:05:00,40.69,40.71,40.66,40.67,43800.0,29.8359,29.8505,29.8139,29.8212,43800.0
2011-12-07 13:10:00,40.68,40.68,40.65,40.67,96500.0,29.8285,29.8285,29.8065,29.8212,96500.0
2011-12-07 13:15:00,40.68,40.7,40.67,40.7,154500.0,29.8285,29.8432,29.8212,29.8432,154500.0
2011-12-07 13:20:00,40.7,40.71,40.69,40.69,81700.0,29.8432,29.8505,29.8359,29.8359,81700.0
2011-12-07 13:25:00,40.69,40.73,40.68,40.72,105400.0,29.8359,29.8652,29.8285,29.8579,105400.0
2011-12-07 13:30:00,40.73,40.73,40.68,40.69,90400.0,29.8652,29.8652,29.8285,29.8359,90400.0
2011-12-07 13:35:00,40.68,40.72,40.68,40.71,98000.0,29.8285,29.8579,29.8285,29.8505,98000.0
2011-12-07 13:40:00,40.71,40.72,40.63,40.64,89100.0,29.8505,29.8579,29.7919,29.7992,89100.0
2011-12-07 13:45:00,40.65,40.65,40.59,40.63,78300.0,29.8065,29.8065,29.7625,29.7919,78300.0
2011-12-07 13:50:00,40.62,40.64,40.61,40.64,72400.0,29.7845,29.7992,29.7772,29.7992,72400.0
2011-12-07 13:55:00,40.64,40.65,40.62,40.64,95800.0,29.7992,29.8065,29.7845,29.7992,95800.0
2011-12-07 14:00:00,40.64,40.67,40.61,40.63,185400.0,29.7992,29.8212,29.7772,29.7919,185400.0
2011-12-07 14:05:00,40.63,40.65,40.56,40.57,91700.0,29.7919,29.8065,29.7405,29.7479,91700.0
2011-12-07 14:10:00,40.57,40.58,40.53,40.53,61700.0,29.7479,29.7552,29.7185,29.7185,61700.0
2011-12-07 14:15:00,40.53,40.56,40.49,40.5,94900.0,29.7185,29.7405,29.6892,29.6966,94900.0
2011-12-07 14:20:00,40.49,40.53,40.48,40.53,157300.0,29.6892,29.7185,29.6819,29.7185,157300.0
2011-12-07 14:25:00,40.52,40.54,40.5,40.52,88900.0,29.7112,29.7259,29.6966,29.7112,88900.0
2011-12-07 14:30:00,40.53,40.54,40.49,40.54,141600.0,29.7185,29.7259,29.6892,29.7259,141600.0
2011-12-07 14:35:00,40.54,40.6,40.52,40.59,99600.0,29.7259,29.7699,29.7112,29.7625,99600.0
2011-12-07 14:40:00,40.59,40.62,40.5,40.51,244500.0,29.7625,29.7845,29.6966,29.7039,244500.0
2011-12-07 14:45:00,40.51,40.55,40.47,40.49,119800.0,29.7039,29.7332,29.6746,29.6892,119800.0
2011-12-07 14:50:00,40.49,40.51,40.47,40.5,135000.0,29.6892,29.7039,29.6746,29.6966,135000.0
2011-12-07 14:55:00,40.5,40.52,40.49,40.52,46400.0,29.6966,29.7112,29.6892,29.7112,46400.0
2011-12-07 15:00:00,40.52,40.57,40.52,40.55,183500.0,29.7112,29.7479,29.7112,29.7332,183500.0
2011-12-07 15:05:00,40.56,40.58,40.55,40.55,73400.0,29.7405,29.7552,29.7332,29.7332,73400.0
2011-12-07 15:10:00,40.55,40.55,40.53,40.55,119500.0,29.7332,29.7332,29.7185,29.7332,119500.0
2011-12-07 15:15:00,40.55,40.7,40.55,40.69,168400.0,29.7332,29.8432,29.7332,29.8359,168400.0
2011-12-07 15:20:00,40.69,40.73,40.67,40.7,134300.0,29.8359,29.8652,29.8212,29.8432,134300.0
2011-12-07 15:25:00,40.71,40.75,40.7,40.7,133100.0,29.8505,29.8799,29.8432,29.8432,133100.0
2011-12-07 15:30:00,40.71,40.74,40.65,40.7,219700.0,29.8505,29.8725,29.8065,29.8432,219700.0
2011-12-07 15:35:00,40.7,40.83,40.69,40.82,236800.0,29.8432,29.9385,29.8359,29.9312,236800.0
2011-12-07 15:40:00,40.82,40.93,40.81,40.83,386700.0,29.9312,30.0118,29.9239,29.9385,386700.0
2011-12-07 15:45:00,40.84,40.84,40.75,40.82,292100.0,29.9459,29.9459,29.8799,29.9312,292100.0
2011-12-07 15:50:00,40.82,40.87,40.8,40.84,394400.0,29.9312,29.9679,29.9165,29.9459,394400.0
2011-12-07 15:55:00,40.83,40.85,40.71,40.75,615400.0,29.9385,29.9532,29.8505,29.8799,615400.0
2011-12-08 09:30:00,40.47,40.71,40.46,40.71,186400.0,29.6746,29.8505,29.6672,29.8505,186400.0
2011-12-08 09:35:00,40.71,40.8,40.65,40.77,91600.0,29.8505,29.9165,29.8065,29.8945,91600.0
2011-12-08 09:40:00,40.77,40.78,40.64,40.66,134200.0,29.8945,29.9019,29.7992,29.8139,134200.0
2011-12-08 09:45:00,40.66,40.71,40.62,40.64,360700.0,29.8139,29.8505,29.7845,29.7992,360700.0
2011-12-08 09:50:00,40.64,40.69,40.54,40.59,101700.0,29.7992,29.8359,29.7259,29.7625,101700.0
2011-12-08 09:55:00,40.59,40.64,40.59,40.6,100800.0,29.7625,29.7992,29.7625,29.7699,100800.0
2011-12-08 10:00:00,40.6,40.66,40.54,40.54,86000.0,29.7699,29.8139,29.7259,29.7259,86000.0
2011-12-08 10:05:00,40.53,40.56,40.47,40.49,115500.0,29.7185,29.7405,29.6746,29.6892,115500.0
2011-12-08 10:10:00,40.49,40.55,40.48,40.54,53800.0,29.6892,29.7332,29.6819,29.7259,53800.0
2011-12-08 10:15:00,40.55,40.55,40.43,40.43,127900.0,29.7332,29.7332,29.6452,29.6452,127900.0
2011-12-08 10:20:00,40.43,40.48,40.4,40.41,123700.0,29.6452,29.6819,29.6232,29.6306,123700.0
2011-12-08 10:25:00,40.4,40.52,40.38,40.49,142600.0,29.6232,29.7112,29.6086,29.6892,142600.0
2011-12-08 10:30:00,40.48,40.62,40.45,40.55,130200.0,29.6819,29.7845,29.6599,29.7332,130200.0
2011-12-08 10:35:00,40.54,40.55,40.46,40.51,97500.0,29.7259,29.7332,29.6672,29.7039,97500.0
2011-12-08 10:40:00,40.5,40.53,40.46,40.5,85200.0,29.6966,29.7185,29.6672,29.6966,85200.0
2011-12-08 10:45:00,40.51,40.53,40.44,40.45,147400.0,29.7039,29.7185,29.6526,29.6599,147400.0
2011-12-08 10:50:00,40.45,40.47,40.4,40.41,132900.0,29.6599,29.6746,29.6232,29.6306,132900.0
2011-12-08 10:55:00,40.42,40.44,40.37,40.39,148100.0,29.6379,29.6526,29.6012,29.6159,148100.0
2011-12-08 11:00:00,40.39,40.39,40.31,40.34,127600.0,29.6159,29.6159,29.5572,29.5792,127600.0
2011-12-08 11:05:00,40.34,40.39,40.27,40.27,156200.0,29.5792,29.6159,29.5279,29.5279,156200.0
2011-12-08 11:10:00,40.28,40.3,40.24,40.24,136300.0,29.5352,29.5499,29.5059,29.5059,136300.0
2011-12-08 11:15:00,40.25,40.28,40.2,40.22,217300.0,29.5132,29.5352,29.4766,29.4912,217300.0
2011-12-08 11:20:00,40.23,40.31,40.22,40.26,226300.0,29.4986,29.5572,29.4912,29.5206,226300.0
2011-12-08 11:25:00,40.26,40.29,40.23,40.27,199800.0,29.5206,29.5426,29.4986,29.5279,199800.0
2011-12-08 11:30:00,40.28,40.31,40.26,40.28,166400.0,29.5352,29.5572,29.5206,29.5352,166400.0
2011-12-08 11:35:00,40.28,40.3,40.2,40.2,121300.0,29.5352,29.5499,29.4766,29.4766,121300.0
2011-12-08 11:40:00,40.21,40.24,40.16,40.21,68800.0,29.4839,29.5059,29.4472,29.4839,68800.0
2011-12-08 11:45:00,40.21,40.28,40.21,40.28,102800.0,29.4839,29.5352,29.4839,29.5352,102800.0
2011-12-08 11:50:00,40.27,40.27,40.21,40.25,197000.0,29.5279,29.5279,29.4839,29.5132,197000.0
2011-12-08 11:55:00,40.25,40.26,40.2,40.23,87600.0,29.5132,29.5206,29.4766,29.4986,87600.0
2011-12-08 12:00:00,40.23,40.23,40.18,40.19,83200.0,29.4986,29.4986,29.4619,29.4692,83200.0
2011-12-08 12:05:00,40.19,40.26,40.19,40.26,126200.0,29.4692,29.5206,29.4692,29.5206,126200.0
2011-12-08 12:10:00,40.27,40.27,40.21,40.21,83000.0,29.5279,29.5279,29.4839,29.4839,83000.0
2011-12-08 12:15:00,40.21,40.27,40.21,40.26,131000.0,29.4839,29.5279,29.4839,29.5206,131000.0
2011-12-08 12:20:00,40.26,40.27,40.23,40.25,110500.0,29.5206,29.5279,29.4986,29.5132,110500.0
2011-12-08 12:25:00,40.25,40.3,40.22,40.23,106500.0,29.5132,29.5499,29.4912,29.4986,106500.0
2011-12-08 12:30:00,40.23,40.24,40.16,40.17,122200.0,29.4986,29.5059,29.4472,29.4546,122200.0
2011-12-08 12:35:00,40.17,40.19,40.1,40.13,126600.0,29.4546,29.4692,29.4033,29.4252,126600.0
2011-12-08 12:40:00,40.12,40.15,40.12,40.13,47600.0,29.4179,29.4399,29.4179,29.4252,47600.0
2011-12-08 12:45:00,40.13,40.16,40.11,40.16,58600.0,29.4252,29.4472,29.4106,29.4472,58600.0
2011-12-08 12:50:00,40.16,40.18,40.14,40.16,85200.0,29.4472,29.4619,29.4326,29.4472,85200.0
2011-12-08 12:55:00,40.16,40.18,40.11,40.15,153300.0,29.4472,29.4619,29.4106,29.4399,153300.0
2011-12-08 13:00:00,40.15,40.17,40.05,40.05,158000.0,29.4399,29.4546,29.3666,29.3666,158000.0
2011-12-08 13:05:00,40.05,40.05,39.93,39.97,177200.0,29.3666,29.3666,29.2786,29.3079,177200.0
2011-12-08 13:10:00,39.97,39.98,39.89,39.95,114300.0,29.3079,29.3153,29.2493,29.2933,114300.0
2011-12-08 13:15:00,39.96,40.02,39.9,40.02,118300.0,29.3006,29.3446,29.2566,29.3446,118300.0
2011-12-08 13:20:00,40.02,40.04,39.99,40.04,70700.0,29.3446,29.3593,29.3226,29.3593,70700.0
2011-12-08 13:25:00,40.04,40.09,40.02,40.08,76800.0,29.3593,29.3959,29.3446,29.3886,76800.0
2011-12-08 13:30:00,40.07,40.08,40.04,40.05,59400.0,29.3813,29.3886,29.3593,29.3666,59400.0
2011-12-08 13:35:00,40.04,40.14,40.04,40.14,167700.0,29.3593,29.4326,29.3593,29.4326,167700.0
2011-12-08 13:40:00,40.15,40.21,40.14,40.16,82300.0,29.4399,29.4839,29.4326,29.4472,82300.0
2011-12-08 13:45:00,40.16,40.16,40.08,40.08,105400.0,29.4472,29.4472,29.3886,29.3886,105400.0
2011-12-08 13:50:00,40.08,40.09,40.05,40.08,44100.0,29.3886,29.3959,29.3666,29.3886,44100.0
2011-12-08 13:55:00,40.09,40.16,40.07,40.15,60200.0,29.3959,29.4472,29.3813,29.4399,60200.0
2011-12-08 14:00:00,40.15,40.15,40.1,40.14,88200.0,29.4399,29.4399,29.4033,29.4326,88200.0
2011-12-08 14:05:00,40.13,40.17,40.09,40.16,90700.0,29.4252,29.4546,29.3959,29.4472,90700.0
2011-12-08 14:10:00,40.16,40.19,40.15,40.19,71100.0,29.4472,29.4692,29.4399,29.4692,71100.0
2011-12-08 14:15:00,40.19,40.21,40.16,40.2,83700.0,29.4692,29.4839,29.4472,29.4766,83700.0
2011-12-08 14:20:00,40.2,40.21,40.13,40.15,73400.0,29.4766,29.4839,29.4252,29.4399,73400.0
2011-12-08 14:25:00,40.15,40.15,40.1,40.11,110300.0,29.4399,29.4399,29.4033,29.4106,110300.0
2011-12-08 14:30:00,40.11,40.11,40.05,40.08,163100.0,29.4106,29.4106,29.3666,29.3886,163100.0
2011-12-08 14:35:00,40.08,40.08,39.98,39.98,150600.0,29.3886,29.3886,29.3153,29.3153,150600.0
2011-12-08 14:40:00,39.97,39.99,39.92,39.98,174600.0,29.3079,29.3226,29.2713,29.3153,174600.0
2011-12-08 14:45:00,39.98,40.0,39.95,39.99,83400.0,29.3153,29.3299,29.2933,29.3226,83400.0
2011-12-08 14:50:00,39.99,40.01,39.94,39.94,94700.0,29.3226,29.3373,29.2859,29.2859,94700.0
2011-12-08 14:55:00,39.94,40.03,39.94,40.03,83700.0,29.2859,29.3519,29.2859,29.3519,83700.0
2011-12-08 15:00:00,40.03,40.07,40.02,40.06,97800.0,29.3519,29.3813,29.3446,29.3739,97800.0
2011-12-08 15:05:00,40.06,40.06,40.02,40.04,97800.0,29.3739,29.3739,29.3446,29.3593,97800.0
2011-12-08 15:10:00,40.04,40.18,40.03,40.18,130800.0,29.3593,29.4619,29.3519,29.4619,130800.0
2011-12-08 15:15:00,40.18,40.23,40.15,40.21,167800.0,29.4619,29.4986,29.4399,29.4839,167800.0
2011-12-08 15:20:00,40.21,40.21,40.15,40.17,85800.0,29.4839,29.4839,29.4399,29.4546,85800.0
2011-12-08 15:25:00,40.17,40.29,40.17,40.24,168000.0,29.4546,29.5426,29.4546,29.5059,168000.0
2011-12-08 15:30:00,40.24,40.35,40.22,40.3,233400.0,29.5059,29.5866,29.4912,29.5499,233400.0
2011-12-08 15:35:00,40.3,40.35,40.21,40.21,196900.0,29.5499,29.5866,29.4839,29.4839,196900.0
2011-12-08 15:40:00,40.21,40.22,40.08,40.13,306900.0,29.4839,29.4912,29.3886,29.4252,306900.0
2011-12-08 15:45:00,40.11,40.11,39.94,40.0,361400.0,29.4106,29.4106,29.2859,29.3299,361400.0
2011-12-08 15:50:00,40.0,40.0,39.91,39.97,273300.0,29.3299,29.3299,29.2639,29.3079,273300.0
2011-12-08 15:55:00,39.96,39.96,39.84,39.92,1028600.0,29.3006,29.3006,29.2126,29.2713,1028600.0
2011-12-09 09:30:00,40.12,40.38,40.1,40.29,229800.0,29.4179,29.6086,29.4033,29.5426,229800.0
2011-12-09 09:35:00,40.29,40.29,40.12,40.13,154500.0,29.5426,29.5426,29.4179,29.4252,154500.0
2011-12-09 09:40:00,40.12,40.13,39.99,40.02,177200.0,29.4179,29.4252,29.3226,29.3446,177200.0
2011-12-09 09:45:00,40.03,40.07,40.0,40.07,119500.0,29.3519,29.3813,29.3299,29.3813,119500.0
2011-12-09 09:50:00,40.07,40.21,40.05,40.21,119100.0,29.3813,29.4839,29.3666,29.4839,119100.0
2011-12-09 09:55:00,40.2,40.24,40.13,40.16,152900.0,29.4766,29.5059,29.4252,29.4472,152900.0
2011-12-09 10:00:00,40.16,40.25,40.13,40.24,174500.0,29.4472,29.5132,29.4252,29.5059,174500.0
2011-12-09 10:05:00,40.24,40.26,40.2,40.23,144400.0,29.5059,29.5206,29.4766,29.4986,144400.0
2011-12-09 10:10:00,40.25,40.25,40.18,40.22,169600.0,29.5132,29.5132,29.4619,29.4912,169600.0
2011-12-09 10:15:00,40.22,40.23,40.16,40.18,75600.0,29.4912,29.4986,29.4472,29.4619,75600.0
2011-12-09 10:20:00,40.17,40.2,40.14,40.19,125700.0,29.4546,29.4766,29.4326,29.4692,125700.0
2011-12-09 10:25:00,40.19,40.2,40.12,40.19,79500.0,29.4692,29.4766,29.4179,29.4692,79500.0
2011-12-09 10:30:00,40.2,40.23,40.15,40.22,101800.0,29.4766,29.4986,29.4399,29.4912,101800.0
2011-12-09 10:35:00,40.22,40.23,40.14,40.17,87300.0,29.4912,29.4986,29.4326,29.4546,87300.0
2011-12-09 10:40:00,40.16,40.19,40.11,40.13,145000.0,29.4472,29.4692,29.4106,29.4252,145000.0
2011-12-09 10:45:00,40.13,40.13,40.07,40.1,124800.0,29.4252,29.4252,29.3813,29.4033,124800.0
2011-12-09 10:50:00,40.11,40.16,40.05,40.15,261300.0,29.4106,29.4472,29.3666,29.4399,261300.0
2011-12-09 10:55:00,40.15,40.28,40.14,40.28,120500.0,29.4399,29.5352,29.4326,29.5352,120500.0
2011-12-09 11:00:00,40.28,40.41,40.25,40.36,181700.0,29.5352,29.6306,29.5132,29.5939,181700.0
2011-12-09 11:05:00,40.37,40.38,40.33,40.35,106000.0,29.6012,29.6086,29.5719,29.5866,106000.0
2011-12-09 11:10:00,40.35,40.37,40.3,40.33,138200.0,29.5866,29.6012,29.5499,29.5719,138200.0
2011-12-09 11:15:00,40.33,40.36,40.32,40.35,91000.0,29.5719,29.5939,29.5646,29.5866,91000.0
2011-12-09 11:20:00,40.35,40.38,40.31,40.38,43300.0,29.5866,29.6086,29.5572,29.6086,43300.0
2011-12-09 11:25:00,40.38,40.4,40.34,40.35,76200.0,29.6086,29.6232,29.5792,29.5866,76200.0
2011-12-09 11:30:00,40.35,40.36,40.32,40.34,82700.0,29.5866,29.5939,29.5646,29.5792,82700.0
2011-12-09 11:35:00,40.34,40.34,40.3,40.31,58800.0,29.5792,29.5792,29.5499,29.5572,58800.0
2011-12-09 11:40:00,40.31,40.32,40.29,40.3,159900.0,29.5572,29.5646,29.5426,29.5499,159900.0
2011-12-09 11:45:00,40.3,40.31,40.23,40.23,77800.0,29.5499,29.5572,29.4986,29.4986,77800.0
2011-12-09 11:50:00,40.23,40.25,40.22,40.23,37700.0,29.4986,29.5132,29.4912,29.4986,37700.0
2011-12-09 11:55:00,40.23,40.23,40.19,40.19,62700.0,29.4986,29.4986,29.4692,29.4692,62700.0
2011-12-09 12:00:00,40.19,40.21,40.13,40.13,65300.0,29.4692,29.4839,29.4252,29.4252,65300.0
2011-12-09 12:05:00,40.13,40.14,40.11,40.11,49900.0,29.4252,29.4326,29.4106,29.4106,49900.0
2011-12-09 12:10:00,40.11,40.11,40.07,40.09,92900.0,29.4106,29.4106,29.3813,29.3959,92900.0
2011-12-09 12:15:00,40.09,40.11,40.07,40.11,67700.0,29.3959,29.4106,29.3813,29.4106,67700.0
2011-12-09 12:20:00,40.11,40.13,40.09,40.12,51400.0,29.4106,29.4252,29.3959,29.4179,51400.0
2011-12-09 12:25:00,40.12,40.12,40.08,40.1,46800.0,29.4179,29.4179,29.3886,29.4033,46800.0
2011-12-09 12:30:00,40.1,40.12,40.08,40.11,52300.0,29.4033,29.4179,29.3886,29.4106,52300.0
2011-12-09 12:35:00,40.11,40.16,40.08,40.09,85200.0,29.4106,29.4472,29.3886,29.3959,85200.0
2011-12-09 12:40:00,40.09,40.1,40.04,40.04,243600.0,29.3959,29.4033,29.3593,29.3593,243600.0
2011-12-09 12:45:00,40.05,40.06,40.02,40.02,107700.0,29.3666,29.3739,29.3446,29.3446,107700.0
2011-12-09 12:50:00,40.03,40.04,40.0,40.01,136200.0,29.3519,29.3593,29.3299,29.3373,136200.0
2011-12-09 12:55:00,40.01,40.04,40.0,40.02,55500.0,29.3373,29.3593,29.3299,29.3446,55500.0
2011-12-09 13:00:00,40.02,40.07,40.01,40.07,64200.0,29.3446,29.3813,29.3373,29.3813,64200.0
2011-12-09 13:05:00,40.07,40.07,40.02,40.05,68000.0,29.3813,29.3813,29.3446,29.3666,68000.0
2011-12-09 13:10:00,40.05,40.11,40.05,40.1,35800.0,29.3666,29.4106,29.3666,29.4033,35800.0
2011-12-09 13:15:00,40.11,40.16,40.11,40.15,40700.0,29.4106,29.4472,29.4106,29.4399,40700.0
2011-12-09 13:20:00,40.15,40.2,40.14,40.18,45200.0,29.4399,29.4766,29.4326,29.4619,45200.0
2011-12-09 13:25:00,40.19,40.28,40.19,40.25,93000.0,29.4692,29.5352,29.4692,29.5132,93000.0
2011-12-09 13:30:00,40.24,40.29,40.23,40.29,56200.0,29.5059,29.5426,29.4986,29.5426,56200.0
2011-12-09 13:35:00,40.29,40.3,40.26,40.26,45600.0,29.5426,29.5499,29.5206,29.5206,45600.0
2011-12-09 13:40:00,40.27,40.33,40.27,40.31,66200.0,29.5279,29.5719,29.5279,29.5572,66200.0
2011-12-09 13:45:00,40.31,40.31,40.22,40.24,110200.0,29.5572,29.5572,29.4912,29.5059,110200.0
2011-12-09 13:50:00,40.24,40.24,40.21,40.22,98400.0,29.5059,29.5059,29.4839,29.4912,98400.0
2011-12-09 13:55:00,40.21,40.22,40.14,40.17,86100.0,29.4839,29.4912,29.4326,29.4546,86100.0
2011-12-09 14:00:00,40.18,40.22,40.17,40.21,52700.0,29.4619,29.4912,29.4546,29.4839,52700.0
2011-12-09 14:05:00,40.21,40.21,40.19,40.2,60600.0,29.4839,29.4839,29.4692,29.4766,60600.0
2011-12-09 14:10:00,40.2,40.21,40.18,40.2,57200.0,29.4766,29.4839,29.4619,29.4766,57200.0
2011-12-09 14:15:00,40.2,40.2,40.14,40.15,55900.0,29.4766,29.4766,29.4326,29.4399,55900.0
2011-12-09 14:20:00,40.15,40.16,40.13,40.15,64400.0,29.4399,29.4472,29.4252,29.4399,64400.0
2011-12-09 14:25:00,40.15,40.19,40.14,40.16,206900.0,29.4399,29.4692,29.4326,29.4472,206900.0
2011-12-09 14:30:00,40.17,40.2,40.16,40.18,129600.0,29.4546,29.4766,29.4472,29.4619,129600.0
2011-12-09 14:35:00,40.18,40.19,40.16,40.16,55900.0,29.4619,29.4692,29.4472,29.4472,55900.0
2011-12-09 14:40:00,40.16,40.18,40.14,40.17,78400.0,29.4472,29.4619,29.4326,29.4546,78400.0
2011-12-09 14:45:00,40.17,40.23,40.17,40.23,121000.0,29.4546,29.4986,29.4546,29.4986,121000.0
2011-12-09 14:50:00,40.23,40.29,40.23,40.26,128400.0,29.4986,29.5426,29.4986,29.5206,128400.0
2011-12-09 14:55:00,40.27,40.27,40.2,40.23,86100.0,29.5279,29.5279,29.4766,29.4986,86100.0
2011-12-09 15:00:00,40.23,40.24,40.18,40.18,84300.0,29.4986,29.5059,29.4619,29.4619,84300.0
2011-12-09 15:05:00,40.18,40.2,40.16,40.19,119800.0,29.4619,29.4766,29.4472,29.4692,119800.0
2011-12-09 15:10:00,40.19,40.2,40.17,40.2,102200.0,29.4692,29.4766,29.4546,29.4766,102200.0
2011-12-09 15:15:00,40.19,40.2,40.13,40.13,108800.0,29.4692,29.4766,29.4252,29.4252,108800.0
2011-12-09 15:20:00,40.13,40.17,40.13,40.15,171300.0,29.4252,29.4546,29.4252,29.4399,171300.0
2011-12-09 15:25:00,40.14,40.19,40.14,40.18,169000.0,29.4326,29.4692,29.4326,29.4619,169000.0
2011-12-09 15:30:00,40.17,40.22,40.16,40.2,229600.0,29.4546,29.4912,29.4472,29.4766,229600.0
2011-12-09 15:35:00,40.2,40.23,40.19,40.21,152600.0,29.4766,29.4986,29.4692,29.4839,152600.0
2011-12-09 15:40:00,40.21,40.28,40.21,40.28,199300.0,29.4839,29.5352,29.4839,29.5352,199300.0
2011-12-09 15:45:00,40.28,40.28,40.15,40.2,242800.0,29.5352,29.5352,29.4399,29.4766,242800.0
2011-12-09 15:50:00,40.19,40.22,40.13,40.22,296900.0,29.4692,29.4912,29.4252,29.4912,296900.0
2011-12-09 15:55:00,40.22,40.26,40.21,40.22,552400.0,29.4912,29.5206,29.4839,29.4912,552400.0
2011-12-12 09:30:00,39.85,40.0,39.78,39.91,402600.0,29.2199,29.3299,29.1686,29.2639,402600.0
2011-12-12 09:35:00,39.92,39.98,39.86,39.88,166200.0,29.2713,29.3153,29.2273,29.2419,166200.0
2011-12-12 09:40:00,39.87,39.91,39.81,39.88,116300.0,29.2346,29.2639,29.1906,29.2419,116300.0
2011-12-12 09:45:00,39.88,39.89,39.82,39.89,132900.0,29.2419,29.2493,29.1979,29.2493,132900.0
2011-12-12 09:50:00,39.88,39.89,39.79,39.8,84800.0,29.2419,29.2493,29.1759,29.1833,84800.0
2011-12-12 09:55:00,39.8,39.8,39.61,39.62,179900.0,29.1833,29.1833,29.044,29.0513,179900.0
2011-12-12 10:00:00,39.63,39.7,39.6,39.64,135900.0,29.0586,29.11,29.0366,29.066,135900.0
2011-12-12 10:05:00,39.63,39.74,39.62,39.72,156600.0,29.0586,29.1393,29.0513,29.1246,156600.0
2011-12-12 10:10:00,39.71,39.73,39.65,39.7,207500.0,29.1173,29.1319,29.0733,29.11,207500.0
2011-12-12 10:15:00,39.7,39.71,39.6,39.6,115600.0,29.11,29.1173,29.0366,29.0366,115600.0
2011-12-12 10:20:00,39.6,39.61,39.57,39.59,95400.0,29.0366,29.044,29.0146,29.0293,95400.0
2011-12-12 10:25:00,39.58,39.64,39.55,39.64,77400.0,29.022,29.066,29.0,29.066,77400.0
2011-12-12 10:30:00,39.63,39.66,39.62,39.64,176600.0,29.0586,29.0806,29.0513,29.066,176600.0
2011-12-12 10:35:00,39.64,39.66,39.59,39.59,139200.0,29.066,29.0806,29.0293,29.0293,139200.0
2011-12-12 10:40:00,39.59,39.64,39.57,39.6,88200.0,29.0293,29.066,29.0146,29.0366,88200.0
2011-12-12 10:45:00,39.6,39.61,39.53,39.58,120400.0,29.0366,29.044,28.9853,29.022,120400.0
2011-12-12 10:50:00,39.57,39.57,39.49,39.55,134500.0,29.0146,29.0146,28.956,29.0,134500.0
2011-12-12 10:55:00,39.54,39.61,39.54,39.57,76400.0,28.9926,29.044,28.9926,29.0146,76400.0
2011-12-12 11:00:00,39.57,39.58,39.54,39.54,104500.0,29.0146,29.022,28.9926,28.9926,104500.0
2011-12-12 11:05:00,39.55,39.56,39.51,39.52,97600.0,29.0,29.0073,28.9706,28.978,97600.0
2011-12-12 11:10:00,39.52,39.57,39.51,39.55,94800.0,28.978,29.0146,28.9706,29.0,94800.0
2011-12-12 11:15:00,39.55,39.55,39.48,39.49,112600.0,29.0,29.0,28.9486,28.956,112600.0
2011-12-12 11:20:00,39.49,39.54,39.45,39.52,76900.0,28.956,28.9926,28.9266,28.978,76900.0
2011-12-12 11:25:00,39.52,39.54,39.45,39.45,105300.0,28.978,28.9926,28.9266,28.9266,105300.0
2011-12-12 11:30:00,39.46,39.5,39.44,39.47,116500.0,28.934,28.9633,28.9193,28.9413,116500.0
2011-12-12 11:35:00,39.48,39.51,39.48,39.5,62100.0,28.9486,28.9706,28.9486,28.9633,62100.0
2011-12-12 11:40:00,39.5,39.51,39.45,39.47,128100.0,28.9633,28.9706,28.9266,28.9413,128100.0
2011-12-12 11:45:00,39.47,39.49,39.43,39.45,157900.0,28.9413,28.956,28.912,28.9266,157900.0
2011-12-12 11:50:00,39.44,39.46,39.39,39.39,124500.0,28.9193,28.934,28.8826,28.8826,124500.0
2011-12-12 11:55:00,39.39,39.41,39.31,39.41,107800.0,28.8826,28.8973,28.824,28.8973,107800.0
2011-12-12 12:00:00,39.4,39.45,39.39,39.44,124900.0,28.89,28.9266,28.8826,28.9193,124900.0
2011-12-12 12:05:00,39.44,39.48,39.43,39.47,99100.0,28.9193,28.9486,28.912,28.9413,99100.0
2011-12-12 12:10:00,39.46,39.47,39.44,39.44,92000.0,28.934,28.9413,28.9193,28.9193,92000.0
2011-12-12 12:15:00,39.44,39.45,39.42,39.44,69900.0,28.9193,28.9266,28.9046,28.9193,69900.0
2011-12-12 12:20:00,39.44,39.46,39.42,39.42,104200.0,28.9193,28.934,28.9046,28.9046,104200.0
2011-12-12 12:25:00,39.42,39.46,39.42,39.45,104100.0,28.9046,28.934,28.9046,28.9266,104100.0
2011-12-12 12:30:00,39.45,39.47,39.42,39.43,211500.0,28.9266,28.9413,28.9046,28.912,211500.0
2011-12-12 12:35:00,39.43,39.46,39.43,39.45,124000.0,28.912,28.934,28.912,28.9266,124000.0
2011-12-12 12:40:00,39.45,39.48,39.43,39.48,60500.0,28.9266,28.9486,28.912,28.9486,60500.0
2011-12-12 12:45:00,39.48,39.49,39.45,39.48,50300.0,28.9486,28.956,28.9266,28.9486,50300.0
2011-12-12 12:50:00,39.48,39.51,39.47,39.49,57100.0,28.9486,28.9706,28.9413,28.956,57100.0
2011-12-12 12:55:00,39.49,39.49,39.45,39.46,51500.0,28.956,28.956,28.9266,28.934,51500.0
2011-12-12 13:00:00,39.46,39.47,39.45,39.47,91500.0,28.934,28.9413,28.9266,28.9413,91500.0
2011-12-12 13:05:00,39.47,39.5,39.45,39.47,52900.0,28.9413,28.9633,28.9266,28.9413,52900.0
2011-12-12 13:10:00,39.47,39.48,39.45,39.48,66900.0,28.9413,28.9486,28.9266,28.9486,66900.0
2011-12-12 13:15:00,39.48,39.51,39.48,39.48,56300.0,28.9486,28.9706,28.9486,28.9486,56300.0
2011-12-12 13:20:00,39.48,39.55,39.47,39.54,64100.0,28.9486,29.0,28.9413,28.9926,64100.0
2011-12-12 13:25:00,39.54,39.62,39.54,39.61,58900.0,28.9926,29.0513,28.9926,29.044,58900.0
2011-12-12 13:30:00,39.6,39.61,39.58,39.59,62700.0,29.0366,29.044,29.022,29.0293,62700.0
2011-12-12 13:35:00,39.58,39.59,39.57,39.58,77400.0,29.022,29.0293,29.0146,29.022,77400.0
2011-12-12 13:40:00,39.58,39.61,39.57,39.61,52300.0,29.022,29.044,29.0146,29.044,52300.0
2011-12-12 13:45:00,39.6,39.62,39.59,39.6,91500.0,29.0366,29.0513,29.0293,29.0366,91500.0
2011-12-12 13:50:00,39.6,39.64,39.58,39.58,93100.0,29.0366,29.066,29.022,29.022,93100.0
2011-12-12 13:55:00,39.58,39.61,39.58,39.6,65400.0,29.022,29.044,29.022,29.0366,65400.0
2011-12-12 14:00:00,39.6,39.61,39.57,39.57,71200.0,29.0366,29.044,29.0146,29.0146,71200.0
2011-12-12 14:05:00,39.58,39.58,39.54,39.57,89000.0,29.022,29.022,28.9926,29.0146,89000.0
2011-12-12 14:10:00,39.56,39.57,39.49,39.55,74500.0,29.0073,29.0146,28.956,29.0,74500.0
2011-12-12 14:15:00,39.54,39.59,39.53,39.58,97700.0,28.9926,29.0293,28.9853,29.022,97700.0
2011-12-12 14:20:00,39.59,39.66,39.58,39.65,109500.0,29.0293,29.0806,29.022,29.0733,109500.0
2011-12-12 14:25:00,39.65,39.67,39.62,39.65,127800.0,29.0733,29.088,29.0513,29.0733,127800.0
2011-12-12 14:30:00,39.65,39.69,39.64,39.66,87500.0,29.0733,29.1026,29.066,29.0806,87500.0
2011-12-12 14:35:00,39.65,39.67,39.62,39.64,115200.0,29.0733,29.088,29.0513,29.066,115200.0
2011-12-12 14:40:00,39.64,39.69,39.63,39.69,82700.0,29.066,29.1026,29.0586,29.1026,82700.0
2011-12-12 14:45:00,39.69,39.71,39.68,39.7,71300.0,29.1026,29.1173,29.0953,29.11,71300.0
2011-12-12 14:50:00,39.69,39.75,39.68,39.74,88400.0,29.1026,29.1466,29.0953,29.1393,88400.0
2011-12-12 14:55:00,39.73,39.83,39.72,39.83,118200.0,29.1319,29.2053,29.1246,29.2053,118200.0
2011-12-12 15:00:00,39.83,39.85,39.81,39.84,100700.0,29.2053,29.2199,29.1906,29.2126,100700.0
2011-12-12 15:05:00,39.83,39.85,39.8,39.82,176600.0,29.2053,29.2199,29.1833,29.1979,176600.0
2011-12-12 15:10:00,39.82,39.85,39.81,39.84,151200.0,29.1979,29.2199,29.1906,29.2126,151200.0
2011-12-12 15:15:00,39.84,39.84,39.82,39.84,150500.0,29.2126,29.2126,29.1979,29.2126,150500.0
2011-12-12 15:20:00,39.84,39.87,39.8,39.86,281900.0,29.2126,29.2346,29.1833,29.2273,281900.0
2011-12-12 15:25:00,39.86,39.93,39.85,39.92,237800.0,29.2273,29.2786,29.2199,29.2713,237800.0
2011-12-12 15:30:00,39.92,40.0,39.91,40.0,234400.0,29.2713,29.3299,29.2639,29.3299,234400.0
2011-12-12 15:35:00,39.99,40.04,39.98,40.03,253800.0,29.3226,29.3593,29.3153,29.3519,253800.0
2011-12-12 15:40:00,40.03,40.09,40.02,40.03,269800.0,29.3519,29.3959,29.3446,29.3519,269800.0
2011-12-12 15:45:00,40.04,40.06,40.03,40.05,364400.0,29.3593,29.3739,29.3519,29.3666,364400.0
2011-12-12 15:50:00,40.05,40.11,40.03,40.09,444000.0,29.3666,29.4106,29.3519,29.3959,444000.0
2011-12-12 15:55:00,40.09,40.09,40.04,40.05,547100.0,29.3959,29.3959,29.3593,29.3666,547100.0
2011-12-13 09:30:00,40.22,40.25,40.1,40.12,262900.0,29.4912,29.5132,29.4033,29.4179,262900.0
2011-12-13 09:35:00,40.13,40.15,39.98,40.0,282100.0,29.4252,29.4399,29.3153,29.3299,282100.0
2011-12-13 09:40:00,40.01,40.02,39.84,39.85,230500.0,29.3373,29.3446,29.2126,29.2199,230500.0
2011-12-13 09:45:00,39.85,39.94,39.84,39.92,211100.0,29.2199,29.2859,29.2126,29.2713,211100.0
2011-12-13 09:50:00,39.92,39.97,39.89,39.93,169100.0,29.2713,29.3079,29.2493,29.2786,169100.0
2011-12-13 09:55:00,39.94,40.03,39.93,39.97,153200.0,29.2859,29.3519,29.2786,29.3079,153200.0
2011-12-13 10:00:00,39.97,40.12,39.94,40.1,114200.0,29.3079,29.4179,29.2859,29.4033,114200.0
2011-12-13 10:05:00,40.11,40.13,40.05,40.12,133300.0,29.4106,29.4252,29.3666,29.4179,133300.0
2011-12-13 10:10:00,40.12,40.18,40.12,40.18,124800.0,29.4179,29.4619,29.4179,29.4619,124800.0
2011-12-13 10:15:00,40.18,40.18,40.12,40.12,140200.0,29.4619,29.4619,29.4179,29.4179,140200.0
2011-12-13 10:20:00,40.12,40.19,40.09,40.1,100600.0,29.4179,29.4692,29.3959,29.4033,100600.0
2011-12-13 10:25:00,40.1,40.14,40.07,40.08,116200.0,29.4033,29.4326,29.3813,29.3886,116200.0
2011-12-13 10:30:00,40.08,40.14,40.07,40.11,99800.0,29.3886,29.4326,29.3813,29.4106,99800.0
2011-12-13 10:35:00,40.11,40.12,40.05,40.09,123500.0,29.4106,29.4179,29.3666,29.3959,123500.0
2011-12-13 10:40:00,40.1,40.13,40.05,40.05,107800.0,29.4033,29.4252,29.3666,29.3666,107800.0
2011-12-13 10:45:00,40.05,40.05,39.96,40.0,144800.0,29.3666,29.3666,29.3006,29.3299,144800.0
2011-12-13 10:50:00,40.0,40.02,39.93,40.02,103800.0,29.3299,29.3446,29.2786,29.3446,103800.0
2011-12-13 10:55:00,40.02,40.08,40.01,40.02,101000.0,29.3446,29.3886,29.3373,29.3446,101000.0
2011-12-13 11:00:00,40.02,40.04,39.93,39.93,116700.0,29.3446,29.3593,29.2786,29.2786,116700.0
2011-12-13 11:05:00,39.93,39.96,39.9,39.93,133700.0,29.2786,29.3006,29.2566,29.2786,133700.0
2011-12-13 11:10:00,39.93,39.98,39.88,39.92,154200.0,29.2786,29.3153,29.2419,29.2713,154200.0
2011-12-13 11:15:00,39.93,40.0,39.91,39.99,130900.0,29.2786,29.3299,29.2639,29.3226,130900.0
2011-12-13 11:20:00,40.0,40.01,39.95,40.0,79400.0,29.3299,29.3373,29.2933,29.3299,79400.0
2011-12-13 11:25:00,40.0,40.03,39.98,40.02,88100.0,29.3299,29.3519,29.3153,29.3446,88100.0
2011-12-13 11:30:00,40.02,40.05,39.99,40.05,103600.0,29.3446,29.3666,29.3226,29.3666,103600.0
2011-12-13 11:35:00,40.05,40.06,40.02,40.04,135600.0,29.3666,29.3739,29.3446,29.3593,135600.0
2011-12-13 11:40:00,40.03,40.03,39.99,40.02,68800.0,29.3519,29.3519,29.3226,29.3446,68800.0
2011-12-13 11:45:00,40.02,40.04,40.01,40.02,75600.0,29.3446,29.3593,29.3373,29.3446,75600.0
2011-12-13 11:50:00,40.03,40.03,40.01,40.01,45500.0,29.3519,29.3519,29.3373,29.3373,45500.0
2011-12-13 11:55:00,40.01,40.05,40.01,40.01,110500.0,29.3373,29.3666,29.3373,29.3373,110500.0
2011-12-13 12:00:00,40.02,40.06,40.01,40.03,65100.0,29.3446,29.3739,29.3373,29.3519,65100.0
2011-12-13 12:05:00,40.04,40.05,40.02,40.03,53300.0,29.3593,29.3666,29.3446,29.3519,53300.0
2011-12-13 12:10:00,40.04,40.05,40.03,40.03,39400.0,29.3593,29.3666,29.3519,29.3519,39400.0
2011-12-13 12:15:00,40.04,40.04,39.99,39.99,54300.0,29.3593,29.3593,29.3226,29.3226,54300.0
2011-12-13 12:20:00,40.0,40.02,39.99,40.02,48200.0,29.3299,29.3446,29.3226,29.3446,48200.0
2011-12-13 12:25:00,40.01,40.03,39.99,39.99,51100.0,29.3373,29.3519,29.3226,29.3226,51100.0
2011-12-13 12:30:00,40.0,40.04,40.0,40.03,69900.0,29.3299,29.3593,29.3299,29.3519,69900.0
2011-12-13 12:35:00,40.03,40.05,40.0,40.01,81300.0,29.3519,29.3666,29.3299,29.3373,81300.0
2011-12-13 12:40:00,40.0,40.02,39.99,40.0,54300.0,29.3299,29.3446,29.3226,29.3299,54300.0
2011-12-13 12:45:00,40.0,40.04,40.0,40.04,59300.0,29.3299,29.3593,29.3299,29.3593,59300.0
2011-12-13 12:50:00,40.04,40.05,40.02,40.02,88400.0,29.3593,29.3666,29.3446,29.3446,88400.0
2011-12-13 12:55:00,40.04,40.06,40.03,40.05,119600.0,29.3593,29.3739,29.3519,29.3666,119600.0
2011-12-13 13:00:00,40.05,40.09,40.03,40.09,143900.0,29.3666,29.3959,29.3519,29.3959,143900.0
2011-12-13 13:05:00,40.08,40.11,40.04,40.11,81700.0,29.3886,29.4106,29.3593,29.4106,81700.0
2011-12-13 13:10:00,40.11,40.12,40.09,40.11,114900.0,29.4106,29.4179,29.3959,29.4106,114900.0
2011-12-13 13:15:00,40.11,40.11,40.1,40.11,50400.0,29.4106,29.4106,29.4033,29.4106,50400.0
2011-12-13 13:20:00,40.11,40.12,40.06,40.06,98000.0,29.4106,29.4179,29.3739,29.3739,98000.0
2011-12-13 13:25:00,40.06,40.08,40.03,40.05,58600.0,29.3739,29.3886,29.3519,29.3666,58600.0
2011-12-13 13:30:00,40.05,40.05,40.01,40.01,64800.0,29.3666,29.3666,29.3373,29.3373,64800.0
2011-12-13 13:35:00,40.01,40.02,39.96,40.0,98300.0,29.3373,29.3446,29.3006,29.3299,98300.0
2011-12-13 13:40:00,40.0,40.04,39.99,40.04,78800.0,29.3299,29.3593,29.3226,29.3593,78800.0
2011-12-13 13:45:00,40.04,40.05,40.02,40.02,38100.0,29.3593,29.3666,29.3446,29.3446,38100.0
2011-12-13 13:50:00,40.02,40.04,40.0,40.0,52600.0,29.3446,29.3593,29.3299,29.3299,52600.0
2011-12-13 13:55:00,40.0,40.01,39.98,39.99,54500.0,29.3299,29.3373,29.3153,29.3226,54500.0
2011-12-13 14:00:00,39.99,40.07,39.99,40.06,93300.0,29.3226,29.3813,29.3226,29.3739,93300.0
2011-12-13 14:05:00,40.07,40.1,40.06,40.09,70000.0,29.3813,29.4033,29.3739,29.3959,70000.0
2011-12-13 14:10:00,40.08,40.09,39.97,40.01,164900.0,29.3886,29.3959,29.3079,29.3373,164900.0
2011-12-13 14:15:00,40.02,40.03,39.96,39.98,159400.0,29.3446,29.3519,29.3006,29.3153,159400.0
2011-12-13 14:20:00,39.97,40.05,39.89,39.92,240400.0,29.3079,29.3666,29.2493,29.2713,240400.0
2011-12-13 14:25:00,39.92,40.0,39.91,40.0,102200.0,29.2713,29.3299,29.2639,29.3299,102200.0
2011-12-13 14:30:00,39.99,40.0,39.84,39.87,189600.0,29.3226,29.3299,29.2126,29.2346,189600.0
2011-12-13 14:35:00,39.87,39.87,39.77,39.79,167000.0,29.2346,29.2346,29.1613,29.1759,167000.0
2011-12-13 14:40:00,39.76,39.84,39.74,39.79,130900.0,29.1539,29.2126,29.1393,29.1759,130900.0
2011-12-13 14:45:00,39.79,39.8,39.7,39.74,158300.0,29.1759,29.1833,29.11,29.1393,158300.0
2011-12-13 14:50:00,39.74,39.83,39.73,39.79,174600.0,29.1393,29.2053,29.1319,29.1759,174600.0
2011-12-13 14:55:00,39.79,39.8,39.73,39.74,73600.0,29.1759,29.1833,29.1319,29.1393,73600.0
2011-12-13 15:00:00,39.73,39.78,39.72,39.77,166500.0,29.1319,29.1686,29.1246,29.1613,166500.0
2011-12-13 15:05:00,39.77,39.79,39.74,39.74,111100.0,29.1613,29.1759,29.1393,29.1393,111100.0
2011-12-13 15:10:00,39.74,39.75,39.67,39.67,154700.0,29.1393,29.1466,29.088,29.088,154700.0
2011-12-13 15:15:00,39.66,39.72,39.62,39.64,119800.0,29.0806,29.1246,29.0513,29.066,119800.0
2011-12-13 15:20:00,39.64,39.69,39.6,39.63,137900.0,29.066,29.1026,29.0366,29.0586,137900.0
2011-12-13 15:25:00,39.63,39.65,39.51,39.56,343000.0,29.0586,29.0733,28.9706,29.0073,343000.0
2011-12-13 15:30:00,39.55,39.56,39.41,39.42,260700.0,29.0,29.0073,28.8973,28.9046,260700.0
2011-12-13 15:35:00,39.42,39.48,39.36,39.43,220900.0,28.9046,28.9486,28.8606,28.912,220900.0
2011-12-13 15:40:00,39.44,39.5,39.43,39.48,181000.0,28.9193,28.9633,28.912,28.9486,181000.0
2011-12-13 15:45:00,39.49,39.55,39.46,39.53,240900.0,28.956,29.0,28.934,28.9853,240900.0
2011-12-13 15:50:00,39.53,39.53,39.4,39.44,331100.0,28.9853,28.9853,28.89,28.9193,331100.0
2011-12-13 15:55:00,39.43,39.54,39.43,39.51,444000.0,28.912,28.9926,28.912,28.9706,444000.0
2011-12-14 09:30:00,39.37,39.57,39.37,39.46,237900.0,28.868,29.0146,28.868,28.934,237900.0
2011-12-14 09:35:00,39.46,39.48,39.27,39.36,246900.0,28.934,28.9486,28.7947,28.8606,246900.0
2011-12-14 09:40:00,39.35,39.37,39.21,39.24,209400.0,28.8533,28.868,28.7507,28.7727,209400.0
2011-12-14 09:45:00,39.24,39.24,39.13,39.13,240500.0,28.7727,28.7727,28.692,28.692,240500.0
2011-12-14 09:50:00,39.13,39.24,39.04,39.23,267800.0,28.692,28.7727,28.626,28.7653,267800.0
2011-12-14 09:55:00,39.24,39.29,39.15,39.16,162900.0,28.7727,28.8093,28.7067,28.714,162900.0
2011-12-14 10:00:00,39.15,39.15,39.05,39.06,184800.0,28.7067,28.7067,28.6333,28.6407,184800.0
2011-12-14 10:05:00,39.05,39.09,38.97,38.97,216500.0,28.6333,28.6627,28.5747,28.5747,216500.0
2011-12-14 10:10:00,38.97,38.97,38.86,38.87,372700.0,28.5747,28.5747,28.494,28.5014,372700.0
2011-12-14 10:15:00,38.87,38.96,38.84,38.96,173900.0,28.5014,28.5673,28.4794,28.5673,173900.0
2011-12-14 10:20:00,38.96,39.0,38.87,38.89,149000.0,28.5673,28.5967,28.5014,28.516,149000.0
2011-12-14 10:25:00,38.89,39.0,38.89,38.99,70000.0,28.516,28.5967,28.516,28.5893,70000.0
2011-12-14 10:30:00,39.0,39.03,38.96,39.0,117200.0,28.5967,28.6187,28.5673,28.5967,117200.0
2011-12-14 10:35:00,39.0,39.08,38.99,39.05,88900.0,28.5967,28.6553,28.5893,28.6333,88900.0
2011-12-14 10:40:00,39.05,39.09,39.02,39.02,98100.0,28.6333,28.6627,28.6113,28.6113,98100.0
2011-12-14 10:45:00,39.03,39.05,38.98,39.05,75900.0,28.6187,28.6333,28.582,28.6333,75900.0
2011-12-14 10:50:00,39.05,39.06,38.93,38.95,88400.0,28.6333,28.6407,28.5454,28.56,88400.0
2011-12-14 10:55:00,38.94,38.95,38.87,38.87,153200.0,28.5527,28.56,28.5014,28.5014,153200.0
2011-12-14 11:00:00,38.88,38.98,38.88,38.97,99200.0,28.5087,28.582,28.5087,28.5747,99200.0
2011-12-14 11:05:00,38.97,38.99,38.95,38.97,90700.0,28.5747,28.5893,28.56,28.5747,90700.0
2011-12-14 11:10:00,38.97,39.01,38.95,38.99,101300.0,28.5747,28.604,28.56,28.5893,101300.0
2011-12-14 11:15:00,38.99,39.03,38.98,39.0,161100.0,28.5893,28.6187,28.582,28.5967,161100.0
2011-12-14 11:20:00,38.99,39.04,38.98,39.02,657400.0,28.5893,28.626,28.582,28.6113,657400.0
2011-12-14 11:25:00,39.02,39.02,38.99,39.0,123600.0,28.6113,28.6113,28.5893,28.5967,123600.0
2011-12-14 11:30:00,39.0,39.02,38.94,38.94,150100.0,28.5967,28.6113,28.5527,28.5527,150100.0
2011-12-14 11:35:00,38.94,38.95,38.89,38.9,172800.0,28.5527,28.56,28.516,28.5234,172800.0
2011-12-14 11:40:00,38.9,39.04,38.88,39.01,281600.0,28.5234,28.626,28.5087,28.604,281600.0
2011-12-14 11:45:00,39.0,39.12,39.0,39.11,117700.0,28.5967,28.6847,28.5967,28.6773,117700.0
2011-12-14 11:50:00,39.11,39.13,39.09,39.13,88900.0,28.6773,28.692,28.6627,28.692,88900.0
2011-12-14 11:55:00,39.12,39.13,39.08,39.12,64600.0,28.6847,28.692,28.6553,28.6847,64600.0
2011-12-14 12:00:00,39.11,39.12,39.07,39.12,62900.0,28.6773,28.6847,28.648,28.6847,62900.0
2011-12-14 12:05:00,39.12,39.19,39.1,39.19,93100.0,28.6847,28.736,28.67,28.736,93100.0
2011-12-14 12:10:00,39.19,39.24,39.19,39.21,146200.0,28.736,28.7727,28.736,28.7507,146200.0
2011-12-14 12:15:00,39.21,39.22,39.14,39.15,132700.0,28.7507,28.758,28.6993,28.7067,132700.0
2011-12-14 12:20:00,39.14,39.15,39.1,39.12,58000.0,28.6993,28.7067,28.67,28.6847,58000.0
2011-12-14 12:25:00,39.12,39.16,39.11,39.12,89500.0,28.6847,28.714,28.6773,28.6847,89500.0
2011-12-14 12:30:00,39.12,39.17,39.09,39.12,172200.0,28.6847,28.7213,28.6627,28.6847,172200.0
2011-12-14 12:35:00,39.12,39.12,39.06,39.09,139200.0,28.6847,28.6847,28.6407,28.6627,139200.0
2011-12-14 12:40:00,39.08,39.15,39.08,39.11,57000.0,28.6553,28.7067,28.6553,28.6773,57000.0
2011-12-14 12:45:00,39.1,39.17,39.09,39.1,63200.0,28.67,28.7213,28.6627,28.67,63200.0
2011-12-14 12:50:00,39.11,39.12,39.05,39.07,51100.0,28.6773,28.6847,28.6333,28.648,51100.0
2011-12-14 12:55:00,39.07,39.09,39.02,39.09,119600.0,28.648,28.6627,28.6113,28.6627,119600.0
2011-12-14 13:00:00,39.1,39.1,39.03,39.09,46000.0,28.67,28.67,28.6187,28.6627,46000.0
2011-12-14 13:05:00,39.1,39.2,39.09,39.16,173200.0,28.67,28.7433,28.6627,28.714,173200.0
2011-12-14 13:10:00,39.16,39.19,39.14,39.18,45800.0,28.714,28.736,28.6993,28.7287,45800.0
2011-12-14 13:15:00,39.19,39.27,39.18,39.26,44900.0,28.736,28.7947,28.7287,28.7873,44900.0
2011-12-14 13:20:00,39.26,39.29,39.21,39.22,54500.0,28.7873,28.8093,28.7507,28.758,54500.0
2011-12-14 13:25:00,39.21,39.3,39.21,39.28,46400.0,28.7507,28.8167,28.7507,28.802,46400.0
2011-12-14 13:30:00,39.28,39.31,39.24,39.31,48600.0,28.802,28.824,28.7727,28.824,48600.0
2011-12-14 13:35:00,39.31,39.37,39.3,39.33,65700.0,28.824,28.868,28.8167,28.8387,65700.0
2011-12-14 13:40:00,39.32,39.33,39.28,39.3,69800.0,28.8313,28.8387,28.802,28.8167,69800.0
2011-12-14 13:45:00,39.31,39.32,39.25,39.25,99300.0,28.824,28.8313,28.78,28.78,99300.0
2011-12-14 13:50:00,39.25,39.26,39.21,39.21,68100.0,28.78,28.7873,28.7507,28.7507,68100.0
2011-12-14 13:55:00,39.21,39.25,39.19,39.22,41000.0,28.7507,28.78,28.736,28.758,41000.0
2011-12-14 14:00:00,39.21,39.22,39.12,39.14,72900.0,28.7507,28.758,28.6847,28.6993,72900.0
2011-12-14 14:05:00,39.14,39.21,39.12,39.12,57100.0,28.6993,28.7507,28.6847,28.6847,57100.0
2011-12-14 14:10:00,39.12,39.15,39.09,39.13,71000.0,28.6847,28.7067,28.6627,28.692,71000.0
2011-12-14 14:15:00,39.12,39.18,39.11,39.14,102800.0,28.6847,28.7287,28.6773,28.6993,102800.0
2011-12-14 14:20:00,39.14,39.18,39.12,39.18,51700.0,28.6993,28.7287,28.6847,28.7287,51700.0
2011-12-14 14:25:00,39.18,39.26,39.18,39.21,125900.0,28.7287,28.7873,28.7287,28.7507,125900.0
2011-12-14 14:30:00,39.21,39.23,39.16,39.18,104200.0,28.7507,28.7653,28.714,28.7287,104200.0
2011-12-14 14:35:00,39.18,39.18,39.09,39.12,75900.0,28.7287,28.7287,28.6627,28.6847,75900.0
2011-12-14 14:40:00,39.12,39.19,39.11,39.17,61200.0,28.6847,28.736,28.6773,28.7213,61200.0
2011-12-14 14:45:00,39.17,39.27,39.17,39.26,65800.0,28.7213,28.7947,28.7213,28.7873,65800.0
2011-12-14 14:50:00,39.27,39.27,39.18,39.19,60400.0,28.7947,28.7947,28.7287,28.736,60400.0
2011-12-14 14:55:00,39.18,39.22,39.14,39.19,129600.0,28.7287,28.758,28.6993,28.736,129600.0
2011-12-14 15:00:00,39.18,39.22,39.16,39.18,121100.0,28.7287,28.758,28.714,28.7287,121100.0
2011-12-14 15:05:00,39.18,39.2,39.12,39.13,159400.0,28.7287,28.7433,28.6847,28.692,159400.0
2011-12-14 15:10:00,39.13,39.32,39.13,39.27,174900.0,28.692,28.8313,28.692,28.7947,174900.0
2011-12-14 15:15:00,39.27,39.28,39.19,39.23,183000.0,28.7947,28.802,28.736,28.7653,183000.0
2011-12-14 15:20:00,39.22,39.23,39.15,39.22,169300.0,28.758,28.7653,28.7067,28.758,169300.0
2011-12-14 15:25:00,39.22,39.26,39.18,39.26,154700.0,28.758,28.7873,28.7287,28.7873,154700.0
2011-12-14 15:30:00,39.26,39.29,39.21,39.22,156500.0,28.7873,28.8093,28.7507,28.758,156500.0
2011-12-14 15:35:00,39.21,39.23,39.17,39.2,135300.0,28.7507,28.7653,28.7213,28.7433,135300.0
2011-12-14 15:40:00,39.2,39.21,39.15,39.19,147700.0,28.7433,28.7507,28.7067,28.736,147700.0
2011-12-14 15:45:00,39.18,39.28,39.14,39.28,174000.0,28.7287,28.802,28.6993,28.802,174000.0
2011-12-14 15:50:00,39.28,39.28,39.18,39.23,213000.0,28.802,28.802,28.7287,28.7653,213000.0
2011-12-14 15:55:00,39.22,39.23,39.14,39.16,367300.0,28.758,28.7653,28.6993,28.714,367300.0
2011-12-15 09:30:00,39.62,39.7,39.56,39.61,318900.0,29.0513,29.11,29.0073,29.044,318900.0
2011-12-15 09:35:00,39.61,39.74,39.56,39.7,948000.0,29.044,29.1393,29.0073,29.11,948000.0
2011-12-15 09:40:00,39.7,39.8,39.7,39.74,130600.0,29.11,29.1833,29.11,29.1393,130600.0
2011-12-15 09:45:00,39.74,39.77,39.71,39.75,129000.0,29.1393,29.1613,29.1173,29.1466,129000.0
2011-12-15 09:50:00,39.74,39.85,39.74,39.82,105800.0,29.1393,29.2199,29.1393,29.1979,105800.0
2011-12-15 09:55:00,39.82,39.94,39.82,39.87,121400.0,29.1979,29.2859,29.1979,29.2346,121400.0
2011-12-15 10:00:00,39.86,39.96,39.8,39.82,317300.0,29.2273,29.3006,29.1833,29.1979,317300.0
2011-12-15 10:05:00,39.82,39.82,39.72,39.75,101600.0,29.1979,29.1979,29.1246,29.1466,101600.0
2011-12-15 10:10:00,39.75,39.75,39.65,39.72,148100.0,29.1466,29.1466,29.0733,29.1246,148100.0
2011-12-15 10:15:00,39.73,39.73,39.62,39.65,175500.0,29.1319,29.1319,29.0513,29.0733,175500.0
2011-12-15 10:20:00,39.65,39.68,39.61,39.61,106800.0,29.0733,29.0953,29.044,29.044,106800.0
2011-12-15 10:25:00,39.61,39.63,39.58,39.63,149400.0,29.044,29.0586,29.022,29.0586,149400.0
2011-12-15 10:30:00,39.63,39.65,39.58,39.64,108100.0,29.0586,29.0733,29.022,29.066,108100.0
2011-12-15 10:35:00,39.64,39.68,39.6,39.6,176900.0,29.066,29.0953,29.0366,29.0366,176900.0
2011-12-15 10:40:00,39.61,39.66,39.56,39.59,97500.0,29.044,29.0806,29.0073,29.0293,97500.0
2011-12-15 10:45:00,39.59,39.64,39.57,39.63,103800.0,29.0293,29.066,29.0146,29.0586,103800.0
2011-12-15 10:50:00,39.62,39.68,39.6,39.68,91700.0,29.0513,29.0953,29.0366,29.0953,91700.0
2011-12-15 10:55:00,39.68,39.68,39.58,39.59,253900.0,29.0953,29.0953,29.022,29.0293,253900.0
2011-12-15 11:00:00,39.59,39.71,39.59,39.71,173700.0,29.0293,29.1173,29.0293,29.1173,173700.0
2011-12-15 11:05:00,39.71,39.71,39.64,39.66,100100.0,29.1173,29.1173,29.066,29.0806,100100.0
2011-12-15 11:10:00,39.65,39.68,39.64,39.64,130100.0,29.0733,29.0953,29.066,29.066,130100.0
2011-12-15 11:15:00,39.63,39.63,39.59,39.59,108600.0,29.0586,29.0586,29.0293,29.0293,108600.0
2011-12-15 11:20:00,39.6,39.62,39.57,39.58,122700.0,29.0366,29.0513,29.0146,29.022,122700.0
2011-12-15 11:25:00,39.58,39.65,39.57,39.64,120800.0,29.022,29.0733,29.0146,29.066,120800.0
2011-12-15 11:30:00,39.64,39.66,39.63,39.64,92000.0,29.066,29.0806,29.0586,29.066,92000.0
2011-12-15 11:35:00,39.64,39.65,39.6,39.6,62600.0,29.066,29.0733,29.0366,29.0366,62600.0
2011-12-15 11:40:00,39.6,39.62,39.59,39.59,129500.0,29.0366,29.0513,29.0293,29.0293,129500.0
2011-12-15 11:45:00,39.59,39.62,39.58,39.58,99000.0,29.0293,29.0513,29.022,29.022,99000.0
2011-12-15 11:50:00,39.57,39.58,39.5,39.51,142700.0,29.0146,29.022,28.9633,28.9706,142700.0
2011-12-15 11:55:00,39.51,39.53,39.5,39.53,113400.0,28.9706,28.9853,28.9633,28.9853,113400.0
2011-12-15 12:00:00,39.53,39.54,39.51,39.54,100500.0,28.9853,28.9926,28.9706,28.9926,100500.0
2011-12-15 12:05:00,39.53,39.54,39.5,39.51,82000.0,28.9853,28.9926,28.9633,28.9706,82000.0
2011-12-15 12:10:00,39.51,39.52,39.49,39.5,43100.0,28.9706,28.978,28.956,28.9633,43100.0
2011-12-15 12:15:00,39.5,39.51,39.49,39.51,137900.0,28.9633,28.9706,28.956,28.9706,137900.0
2011-12-15 12:20:00,39.51,39.59,39.51,39.57,52400.0,28.9706,29.0293,28.9706,29.0146,52400.0
2011-12-15 12:25:00,39.56,39.6,39.56,39.58,72400.0,29.0073,29.0366,29.0073,29.022,72400.0
2011-12-15 12:30:00,39.59,39.61,39.57,39.6,97000.0,29.0293,29.044,29.0146,29.0366,97000.0
2011-12-15 12:35:00,39.61,39.68,39.61,39.67,105700.0,29.044,29.0953,29.044,29.088,105700.0
2011-12-15 12:40:00,39.67,39.7,39.62,39.62,69300.0,29.088,29.11,29.0513,29.0513,69300.0
2011-12-15 12:45:00,39.64,39.66,39.62,39.64,47200.0,29.066,29.0806,29.0513,29.066,47200.0
2011-12-15 12:50:00,39.64,39.64,39.58,39.59,76900.0,29.066,29.066,29.022,29.0293,76900.0
2011-12-15 12:55:00,39.58,39.59,39.54,39.55,73300.0,29.022,29.0293,28.9926,29.0,73300.0
2011-12-15 13:00:00,39.55,39.61,39.54,39.59,121100.0,29.0,29.044,28.9926,29.0293,121100.0
2011-12-15 13:05:00,39.59,39.61,39.56,39.61,57900.0,29.0293,29.044,29.0073,29.044,57900.0
2011-12-15 13:10:00,39.61,39.62,39.59,39.59,59100.0,29.044,29.0513,29.0293,29.0293,59100.0
2011-12-15 13:15:00,39.59,39.64,39.59,39.62,86100.0,29.0293,29.066,29.0293,29.0513,86100.0
2011-12-15 13:20:00,39.63,39.63,39.58,39.59,61000.0,29.0586,29.0586,29.022,29.0293,61000.0
2011-12-15 13:25:00,39.58,39.62,39.57,39.58,56800.0,29.022,29.0513,29.0146,29.022,56800.0
2011-12-15 13:30:00,39.58,39.59,39.53,39.54,72800.0,29.022,29.0293,28.9853,28.9926,72800.0
2011-12-15 13:35:00,39.54,39.56,39.53,39.56,69100.0,28.9926,29.0073,28.9853,29.0073,69100.0
2011-12-15 13:40:00,39.55,39.65,39.54,39.62,136800.0,29.0,29.0733,28.9926,29.0513,136800.0
2011-12-15 13:45:00,39.62,39.63,39.58,39.6,58400.0,29.0513,29.0586,29.022,29.0366,58400.0
2011-12-15 13:50:00,39.59,39.61,39.58,39.6,51000.0,29.0293,29.044,29.022,29.0366,51000.0
2011-12-15 13:55:00,39.61,39.62,39.59,39.59,62300.0,29.044,29.0513,29.0293,29.0293,62300.0
2011-12-15 14:00:00,39.59,39.61,39.58,39.59,95500.0,29.0293,29.044,29.022,29.0293,95500.0
2011-12-15 14:05:00,39.58,39.58,39.54,39.54,58200.0,29.022,29.022,28.9926,28.9926,58200.0
2011-12-15 14:10:00,39.54,39.58,39.53,39.57,122600.0,28.9926,29.022,28.9853,29.0146,122600.0
2011-12-15 14:15:00,39.57,39.59,39.56,39.58,36400.0,29.0146,29.0293,29.0073,29.022,36400.0
2011-12-15 14:20:00,39.58,39.58,39.53,39.53,84500.0,29.022,29.022,28.9853,28.9853,84500.0
2011-12-15 14:25:00,39.53,39.55,39.51,39.52,57200.0,28.9853,29.0,28.9706,28.978,57200.0
2011-12-15 14:30:00,39.52,39.53,39.45,39.47,123600.0,28.978,28.9853,28.9266,28.9413,123600.0
2011-12-15 14:35:00,39.48,39.52,39.47,39.52,42200.0,28.9486,28.978,28.9413,28.978,42200.0
2011-12-15 14:40:00,39.51,39.52,39.44,39.47,58700.0,28.9706,28.978,28.9193,28.9413,58700.0
2011-12-15 14:45:00,39.46,39.47,39.41,39.43,87600.0,28.934,28.9413,28.8973,28.912,87600.0
2011-12-15 14:50:00,39.43,39.47,39.4,39.47,63900.0,28.912,28.9413,28.89,28.9413,63900.0
2011-12-15 14:55:00,39.47,39.52,39.47,39.51,66400.0,28.9413,28.978,28.9413,28.9706,66400.0
2011-12-15 15:00:00,39.51,39.55,39.49,39.55,49300.0,28.9706,29.0,28.956,29.0,49300.0
2011-12-15 15:05:00,39.55,39.58,39.54,39.58,75900.0,29.0,29.022,28.9926,29.022,75900.0
2011-12-15 15:10:00,39.58,39.62,39.55,39.57,74200.0,29.022,29.0513,29.0,29.0146,74200.0
2011-12-15 15:15:00,39.56,39.66,39.55,39.64,80300.0,29.0073,29.0806,29.0,29.066,80300.0
2011-12-15 15:20:00,39.65,39.66,39.55,39.55,178800.0,29.0733,29.0806,29.0,29.0,178800.0
2011-12-15 15:25:00,39.55,39.58,39.51,39.52,97700.0,29.0,29.022,28.9706,28.978,97700.0
2011-12-15 15:30:00,39.54,39.6,39.53,39.57,122600.0,28.9926,29.0366,28.9853,29.0146,122600.0
2011-12-15 15:35:00,39.57,39.58,39.46,39.52,204600.0,29.0146,29.022,28.934,28.978,204600.0
2011-12-15 15:40:00,39.52,39.54,39.47,39.47,133300.0,28.978,28.9926,28.9413,28.9413,133300.0
2011-12-15 15:45:00,39.47,39.5,39.42,39.5,171200.0,28.9413,28.9633,28.9046,28.9633,171200.0
2011-12-15 15:50:00,39.49,39.5,39.41,39.41,262700.0,28.956,28.9633,28.8973,28.8973,262700.0
2011-12-15 15:55:00,39.42,39.45,39.38,39.45,787300.0,28.9046,28.9266,28.8753,28.9266,787300.0
2011-12-16 09:30:00,39.94,39.94,39.74,39.84,3235900.0,29.2859,29.2859,29.1393,29.2126,3235900.0
2011-12-16 09:35:00,39.84,39.94,39.83,39.93,155900.0,29.2126,29.2859,29.2053,29.2786,155900.0
2011-12-16 09:40:00,39.94,40.0,39.93,40.0,159700.0,29.2859,29.3299,29.2786,29.3299,159700.0
2011-12-16 09:45:00,39.99,40.09,39.99,40.09,277600.0,29.3226,29.3959,29.3226,29.3959,277600.0
2011-12-16 09:50:00,40.1,40.19,40.1,40.18,224100.0,29.4033,29.4692,29.4033,29.4619,224100.0
2011-12-16 09:55:00,40.18,40.23,40.1,40.16,246500.0,29.4619,29.4986,29.4033,29.4472,246500.0
2011-12-16 10:00:00,40.15,40.22,40.11,40.11,240700.0,29.4399,29.4912,29.4106,29.4106,240700.0
2011-12-16 10:05:00,40.12,40.22,40.11,40.19,134100.0,29.4179,29.4912,29.4106,29.4692,134100.0
2011-12-16 10:10:00,40.19,40.21,40.17,40.19,112200.0,29.4692,29.4839,29.4546,29.4692,112200.0
2011-12-16 10:15:00,40.18,40.2,40.14,40.18,175700.0,29.4619,29.4766,29.4326,29.4619,175700.0
2011-12-16 10:20:00,40.17,40.18,40.12,40.16,78300.0,29.4546,29.4619,29.4179,29.4472,78300.0
2011-12-16 10:25:00,40.15,40.17,40.13,40.14,201800.0,29.4399,29.4546,29.4252,29.4326,201800.0
2011-12-16 10:30:00,40.15,40.19,40.14,40.18,167000.0,29.4399,29.4692,29.4326,29.4619,167000.0
2011-12-16 10:35:00,40.18,40.2,40.18,40.18,110200.0,29.4619,29.4766,29.4619,29.4619,110200.0
2011-12-16 10:40:00,40.18,40.19,40.16,40.18,131300.0,29.4619,29.4692,29.4472,29.4619,131300.0
2011-12-16 10:45:00,40.18,40.23,40.17,40.21,184900.0,29.4619,29.4986,29.4546,29.4839,184900.0
2011-12-16 10:50:00,40.21,40.27,40.19,40.24,203200.0,29.4839,29.5279,29.4692,29.5059,203200.0
2011-12-16 10:55:00,40.24,40.28,40.23,40.27,175300.0,29.5059,29.5352,29.4986,29.5279,175300.0
2011-12-16 11:00:00,40.27,40.33,40.27,40.33,298200.0,29.5279,29.5719,29.5279,29.5719,298200.0
2011-12-16 11:05:00,40.34,40.35,40.32,40.34,136100.0,29.5792,29.5866,29.5646,29.5792,136100.0
2011-12-16 11:10:00,40.34,40.4,40.34,40.39,263400.0,29.5792,29.6232,29.5792,29.6159,263400.0
2011-12-16 11:15:00,40.4,40.52,40.39,40.51,258200.0,29.6232,29.7112,29.6159,29.7039,258200.0
2011-12-16 11:20:00,40.51,40.53,40.48,40.52,200900.0,29.7039,29.7185,29.6819,29.7112,200900.0
2011-12-16 11:25:00,40.52,40.54,40.51,40.53,149400.0,29.7112,29.7259,29.7039,29.7185,149400.0
2011-12-16 11:30:00,40.53,40.54,40.47,40.47,122800.0,29.7185,29.7259,29.6746,29.6746,122800.0
2011-12-16 11:35:00,40.47,40.47,40.31,40.32,642500.0,29.6746,29.6746,29.5572,29.5646,642500.0
2011-12-16 11:40:00,40.31,40.39,40.31,40.35,90500.0,29.5572,29.6159,29.5572,29.5866,90500.0
2011-12-16 11:45:00,40.35,40.38,40.33,40.37,136200.0,29.5866,29.6086,29.5719,29.6012,136200.0
2011-12-16 11:50:00,40.36,40.46,40.36,40.45,171700.0,29.5939,29.6672,29.5939,29.6599,171700.0
2011-12-16 11:55:00,40.45,40.47,40.36,40.37,276400.0,29.6599,29.6746,29.5939,29.6012,276400.0
2011-12-16 12:00:00,40.37,40.42,40.35,40.42,197900.0,29.6012,29.6379,29.5866,29.6379,197900.0
2011-12-16 12:05:00,40.41,40.43,40.39,40.42,122000.0,29.6306,29.6452,29.6159,29.6379,122000.0
2011-12-16 12:10:00,40.42,40.43,40.41,40.42,72700.0,29.6379,29.6452,29.6306,29.6379,72700.0
2011-12-16 12:15:00,40.42,40.46,40.41,40.45,186500.0,29.6379,29.6672,29.6306,29.6599,186500.0
2011-12-16 12:20:00,40.45,40.45,40.38,40.41,155500.0,29.6599,29.6599,29.6086,29.6306,155500.0
2011-12-16 12:25:00,40.41,40.42,40.39,40.39,123800.0,29.6306,29.6379,29.6159,29.6159,123800.0
2011-12-16 12:30:00,40.39,40.41,40.3,40.34,262900.0,29.6159,29.6306,29.5499,29.5792,262900.0
2011-12-16 12:35:00,40.34,40.36,40.33,40.34,235600.0,29.5792,29.5939,29.5719,29.5792,235600.0
2011-12-16 12:40:00,40.34,40.37,40.33,40.35,228300.0,29.5792,29.6012,29.5719,29.5866,228300.0
2011-12-16 12:45:00,40.34,40.41,40.32,40.4,84200.0,29.5792,29.6306,29.5646,29.6232,84200.0
2011-12-16 12:50:00,40.4,40.46,40.39,40.45,94200.0,29.6232,29.6672,29.6159,29.6599,94200.0
2011-12-16 12:55:00,40.45,40.5,40.44,40.46,133300.0,29.6599,29.6966,29.6526,29.6672,133300.0
2011-12-16 13:00:00,40.45,40.5,40.45,40.46,87900.0,29.6599,29.6966,29.6599,29.6672,87900.0
2011-12-16 13:05:00,40.45,40.46,40.4,40.4,66100.0,29.6599,29.6672,29.6232,29.6232,66100.0
2011-12-16 13:10:00,40.4,40.48,40.4,40.44,96800.0,29.6232,29.6819,29.6232,29.6526,96800.0
2011-12-16 13:15:00,40.44,40.47,40.43,40.46,79400.0,29.6526,29.6746,29.6452,29.6672,79400.0
2011-12-16 13:20:00,40.46,40.5,40.46,40.46,55400.0,29.6672,29.6966,29.6672,29.6672,55400.0
2011-12-16 13:25:00,40.46,40.47,40.43,40.44,35200.0,29.6672,29.6746,29.6452,29.6526,35200.0
2011-12-16 13:30:00,40.44,40.46,40.42,40.44,114500.0,29.6526,29.6672,29.6379,29.6526,114500.0
2011-12-16 13:35:00,40.44,40.45,40.43,40.44,43800.0,29.6526,29.6599,29.6452,29.6526,43800.0
2011-12-16 13:40:00,40.43,40.45,40.41,40.41,119800.0,29.6452,29.6599,29.6306,29.6306,119800.0
2011-12-16 13:45:00,40.41,40.45,40.39,40.44,158600.0,29.6306,29.6599,29.6159,29.6526,158600.0
2011-12-16 13:50:00,40.44,40.46,40.41,40.41,90300.0,29.6526,29.6672,29.6306,29.6306,90300.0
2011-12-16 13:55:00,40.41,40.41,40.31,40.32,160700.0,29.6306,29.6306,29.5572,29.5646,160700.0
2011-12-16 14:00:00,40.32,40.32,40.26,40.27,187600.0,29.5646,29.5646,29.5206,29.5279,187600.0
2011-12-16 14:05:00,40.27,40.3,40.27,40.28,119000.0,29.5279,29.5499,29.5279,29.5352,119000.0
2011-12-16 14:10:00,40.28,40.37,40.25,40.35,275700.0,29.5352,29.6012,29.5132,29.5866,275700.0
2011-12-16 14:15:00,40.36,40.36,40.3,40.31,152600.0,29.5939,29.5939,29.5499,29.5572,152600.0
2011-12-16 14:20:00,40.31,40.32,40.29,40.3,88200.0,29.5572,29.5646,29.5426,29.5499,88200.0
2011-12-16 14:25:00,40.31,40.32,40.3,40.3,95500.0,29.5572,29.5646,29.5499,29.5499,95500.0
2011-12-16 14:30:00,40.3,40.39,40.3,40.37,103900.0,29.5499,29.6159,29.5499,29.6012,103900.0
2011-12-16 14:35:00,40.36,40.38,40.34,40.35,32400.0,29.5939,29.6086,29.5792,29.5866,32400.0
2011-12-16 14:40:00,40.34,40.35,40.32,40.33,66400.0,29.5792,29.5866,29.5646,29.5719,66400.0
2011-12-16 14:45:00,40.33,40.4,40.32,40.39,79400.0,29.5719,29.6232,29.5646,29.6159,79400.0
2011-12-16 14:50:00,40.4,40.44,40.39,40.44,77800.0,29.6232,29.6526,29.6159,29.6526,77800.0
2011-12-16 14:55:00,40.44,40.44,40.42,40.43,61600.0,29.6526,29.6526,29.6379,29.6452,61600.0
2011-12-16 15:00:00,40.42,40.45,40.42,40.44,118800.0,29.6379,29.6599,29.6379,29.6526,118800.0
2011-12-16 15:05:00,40.44,40.44,40.42,40.43,93700.0,29.6526,29.6526,29.6379,29.6452,93700.0
2011-12-16 15:10:00,40.43,40.46,40.42,40.42,179000.0,29.6452,29.6672,29.6379,29.6379,179000.0
2011-12-16 15:15:00,40.42,40.43,40.39,40.39,94100.0,29.6379,29.6452,29.6159,29.6159,94100.0
2011-12-16 15:20:00,40.39,40.42,40.34,40.35,197700.0,29.6159,29.6379,29.5792,29.5866,197700.0
2011-12-16 15:25:00,40.35,40.37,40.32,40.33,181900.0,29.5866,29.6012,29.5646,29.5719,181900.0
2011-12-16 15:30:00,40.33,40.4,40.32,40.38,185400.0,29.5719,29.6232,29.5646,29.6086,185400.0
2011-12-16 15:35:00,40.37,40.38,40.34,40.35,146900.0,29.6012,29.6086,29.5792,29.5866,146900.0
2011-12-16 15:40:00,40.35,40.4,40.31,40.37,320100.0,29.5866,29.6232,29.5572,29.6012,320100.0
2011-12-16 15:45:00,40.37,40.45,40.35,40.44,302000.0,29.6012,29.6599,29.5866,29.6526,302000.0
2011-12-16 15:50:00,40.44,40.45,40.4,40.42,324300.0,29.6526,29.6599,29.6232,29.6379,324300.0
2011-12-16 15:55:00,40.42,40.48,40.42,40.44,776000.0,29.6379,29.6819,29.6379,29.6526,776000.0
2011-12-19 09:30:00,40.31,40.66,40.29,40.6,215800.0,29.5572,29.8139,29.5426,29.7699,215800.0
2011-12-19 09:35:00,40.6,40.61,40.46,40.46,150500.0,29.7699,29.7772,29.6672,29.6672,150500.0
2011-12-19 09:40:00,40.47,40.58,40.44,40.49,109500.0,29.6746,29.7552,29.6526,29.6892,109500.0
2011-12-19 09:45:00,40.48,40.52,40.44,40.5,130600.0,29.6819,29.7112,29.6526,29.6966,130600.0
2011-12-19 09:50:00,40.49,40.5,40.45,40.5,94700.0,29.6892,29.6966,29.6599,29.6966,94700.0
2011-12-19 09:55:00,40.5,40.6,40.47,40.59,122800.0,29.6966,29.7699,29.6746,29.7625,122800.0
2011-12-19 10:00:00,40.59,40.64,40.53,40.53,139300.0,29.7625,29.7992,29.7185,29.7185,139300.0
2011-12-19 10:05:00,40.53,40.56,40.48,40.52,372300.0,29.7185,29.7405,29.6819,29.7112,372300.0
2011-12-19 10:10:00,40.52,40.54,40.49,40.52,299800.0,29.7112,29.7259,29.6892,29.7112,299800.0
2011-12-19 10:15:00,40.52,40.57,40.51,40.52,102700.0,29.7112,29.7479,29.7039,29.7112,102700.0
2011-12-19 10:20:00,40.52,40.57,40.51,40.56,63400.0,29.7112,29.7479,29.7039,29.7405,63400.0
2011-12-19 10:25:00,40.57,40.62,40.56,40.6,94700.0,29.7479,29.7845,29.7405,29.7699,94700.0
2011-12-19 10:30:00,40.61,40.75,40.59,40.75,124600.0,29.7772,29.8799,29.7625,29.8799,124600.0
2011-12-19 10:35:00,40.75,40.81,40.7,40.7,183000.0,29.8799,29.9239,29.8432,29.8432,183000.0
2011-12-19 10:40:00,40.7,40.7,40.63,40.63,58100.0,29.8432,29.8432,29.7919,29.7919,58100.0
2011-12-19 10:45:00,40.63,40.63,40.52,40.55,103800.0,29.7919,29.7919,29.7112,29.7332,103800.0
2011-12-19 10:50:00,40.55,40.55,40.51,40.52,71800.0,29.7332,29.7332,29.7039,29.7112,71800.0
2011-12-19 10:55:00,40.52,40.55,40.47,40.51,75400.0,29.7112,29.7332,29.6746,29.7039,75400.0
2011-12-19 11:00:00,40.51,40.55,40.46,40.5,98600.0,29.7039,29.7332,29.6672,29.6966,98600.0
2011-12-19 11:05:00,40.5,40.5,40.42,40.42,134800.0,29.6966,29.6966,29.6379,29.6379,134800.0
2011-12-19 11:10:00,40.44,40.49,40.44,40.47,54700.0,29.6526,29.6892,29.6526,29.6746,54700.0
2011-12-19 11:15:00,40.47,40.51,40.44,40.5,56900.0,29.6746,29.7039,29.6526,29.6966,56900.0
2011-12-19 11:20:00,40.5,40.52,40.47,40.48,69100.0,29.6966,29.7112,29.6746,29.6819,69100.0
2011-12-19 11:25:00,40.48,40.52,40.48,40.52,62300.0,29.6819,29.7112,29.6819,29.7112,62300.0
2011-12-19 11:30:00,40.53,40.53,40.49,40.52,64600.0,29.7185,29.7185,29.6892,29.7112,64600.0
2011-12-19 11:35:00,40.53,40.53,40.44,40.45,55600.0,29.7185,29.7185,29.6526,29.6599,55600.0
2011-12-19 11:40:00,40.45,40.48,40.44,40.47,113100.0,29.6599,29.6819,29.6526,29.6746,113100.0
2011-12-19 11:45:00,40.47,40.5,40.44,40.45,145200.0,29.6746,29.6966,29.6526,29.6599,145200.0
2011-12-19 11:50:00,40.46,40.5,40.44,40.45,127500.0,29.6672,29.6966,29.6526,29.6599,127500.0
2011-12-19 11:55:00,40.44,40.46,40.43,40.44,45100.0,29.6526,29.6672,29.6452,29.6526,45100.0
2011-12-19 12:00:00,40.43,40.47,40.41,40.45,136100.0,29.6452,29.6746,29.6306,29.6599,136100.0
2011-12-19 12:05:00,40.44,40.45,40.43,40.43,24400.0,29.6526,29.6599,29.6452,29.6452,24400.0
2011-12-19 12:10:00,40.43,40.44,40.41,40.44,51200.0,29.6452,29.6526,29.6306,29.6526,51200.0
2011-12-19 12:15:00,40.44,40.44,40.41,40.44,65100.0,29.6526,29.6526,29.6306,29.6526,65100.0
2011-12-19 12:20:00,40.44,40.47,40.42,40.42,123500.0,29.6526,29.6746,29.6379,29.6379,123500.0
2011-12-19 12:25:00,40.42,40.45,40.4,40.44,46400.0,29.6379,29.6599,29.6232,29.6526,46400.0
2011-12-19 12:30:00,40.44,40.44,40.41,40.42,29600.0,29.6526,29.6526,29.6306,29.6379,29600.0
2011-12-19 12:35:00,40.43,40.43,40.38,40.42,59200.0,29.6452,29.6452,29.6086,29.6379,59200.0
2011-12-19 12:40:00,40.42,40.45,40.41,40.42,75800.0,29.6379,29.6599,29.6306,29.6379,75800.0
2011-12-19 12:45:00,40.42,40.44,40.41,40.42,42200.0,29.6379,29.6526,29.6306,29.6379,42200.0
2011-12-19 12:50:00,40.42,40.48,40.42,40.47,36900.0,29.6379,29.6819,29.6379,29.6746,36900.0
2011-12-19 12:55:00,40.48,40.49,40.46,40.47,88000.0,29.6819,29.6892,29.6672,29.6746,88000.0
2011-12-19 13:00:00,40.47,40.48,40.45,40.45,48700.0,29.6746,29.6819,29.6599,29.6599,48700.0
2011-12-19 13:05:00,40.45,40.45,40.42,40.42,39000.0,29.6599,29.6599,29.6379,29.6379,39000.0
2011-12-19 13:10:00,40.42,40.43,40.41,40.43,53700.0,29.6379,29.6452,29.6306,29.6452,53700.0
2011-12-19 13:15:00,40.42,40.44,40.42,40.42,50400.0,29.6379,29.6526,29.6379,29.6379,50400.0
2011-12-19 13:20:00,40.43,40.44,40.42,40.43,43400.0,29.6452,29.6526,29.6379,29.6452,43400.0
2011-12-19 13:25:00,40.44,40.44,40.42,40.43,25100.0,29.6526,29.6526,29.6379,29.6452,25100.0
2011-12-19 13:30:00,40.42,40.43,40.4,40.4,29900.0,29.6379,29.6452,29.6232,29.6232,29900.0
2011-12-19 13:35:00,40.4,40.4,40.37,40.37,55100.0,29.6232,29.6232,29.6012,29.6012,55100.0
2011-12-19 13:40:00,40.37,40.4,40.35,40.39,77100.0,29.6012,29.6232,29.5866,29.6159,77100.0
2011-12-19 13:45:00,40.38,40.44,40.38,40.43,46000.0,29.6086,29.6526,29.6086,29.6452,46000.0
2011-12-19 13:50:00,40.44,40.5,40.43,40.48,62600.0,29.6526,29.6966,29.6452,29.6819,62600.0
2011-12-19 13:55:00,40.49,40.49,40.45,40.47,40600.0,29.6892,29.6892,29.6599,29.6746,40600.0
2011-12-19 14:00:00,40.47,40.5,40.44,40.46,113500.0,29.6746,29.6966,29.6526,29.6672,113500.0
2011-12-19 14:05:00,40.47,40.49,40.45,40.48,36100.0,29.6746,29.6892,29.6599,29.6819,36100.0
2011-12-19 14:10:00,40.48,40.49,40.47,40.48,55400.0,29.6819,29.6892,29.6746,29.6819,55400.0
2011-12-19 14:15:00,40.48,40.5,40.44,40.45,48400.0,29.6819,29.6966,29.6526,29.6599,48400.0
2011-12-19 14:20:00,40.46,40.5,40.45,40.46,37000.0,29.6672,29.6966,29.6599,29.6672,37000.0
2011-12-19 14:25:00,40.47,40.5,40.46,40.46,39300.0,29.6746,29.6966,29.6672,29.6672,39300.0
2011-12-19 14:30:00,40.46,40.47,40.42,40.42,62300.0,29.6672,29.6746,29.6379,29.6379,62300.0
2011-12-19 14:35:00,40.42,40.43,40.39,40.41,84500.0,29.6379,29.6452,29.6159,29.6306,84500.0
2011-12-19 14:40:00,40.41,40.41,40.39,40.4,159000.0,29.6306,29.6306,29.6159,29.6232,159000.0
2011-12-19 14:45:00,40.4,40.45,40.4,40.44,73900.0,29.6232,29.6599,29.6232,29.6526,73900.0
2011-12-19 14:50:00,40.44,40.44,40.41,40.41,42600.0,29.6526,29.6526,29.6306,29.6306,42600.0
2011-12-19 14:55:00,40.41,40.48,40.4,40.48,112700.0,29.6306,29.6819,29.6232,29.6819,112700.0
2011-12-19 15:00:00,40.48,40.48,40.34,40.35,125300.0,29.6819,29.6819,29.5792,29.5866,125300.0
2011-12-19 15:05:00,40.35,40.36,40.27,40.27,337700.0,29.5866,29.5939,29.5279,29.5279,337700.0
2011-12-19 15:10:00,40.28,40.28,40.15,40.16,266000.0,29.5352,29.5352,29.4399,29.4472,266000.0
2011-12-19 15:15:00,40.16,40.22,40.14,40.22,135300.0,29.4472,29.4912,29.4326,29.4912,135300.0
2011-12-19 15:20:00,40.22,40.26,40.17,40.25,172700.0,29.4912,29.5206,29.4546,29.5132,172700.0
2011-12-19 15:25:00,40.25,40.25,40.17,40.19,91900.0,29.5132,29.5132,29.4546,29.4692,91900.0
2011-12-19 15:30:00,40.19,40.21,40.15,40.2,94000.0,29.4692,29.4839,29.4399,29.4766,94000.0
2011-12-19 15:35:00,40.21,40.27,40.19,40.27,100900.0,29.4839,29.5279,29.4692,29.5279,100900.0
2011-12-19 15:40:00,40.25,40.27,40.21,40.23,152100.0,29.5132,29.5279,29.4839,29.4986,152100.0
2011-12-19 15:45:00,40.23,40.25,40.19,40.2,148000.0,29.4986,29.5132,29.4692,29.4766,148000.0
2011-12-19 15:50:00,40.19,40.21,40.11,40.14,265500.0,29.4692,29.4839,29.4106,29.4326,265500.0
2011-12-19 15:55:00,40.14,40.23,40.14,40.2,400600.0,29.4326,29.4986,29.4326,29.4766,400600.0
2011-12-20 09:30:00,40.76,41.25,40.76,41.25,666100.0,29.8872,30.2465,29.8872,30.2465,666100.0
2011-12-20 09:35:00,41.25,41.26,41.08,41.21,359700.0,30.2465,30.2538,30.1218,30.2172,359700.0
2011-12-20 09:40:00,41.22,41.48,41.16,41.45,411900.0,30.2245,30.4151,30.1805,30.3931,411900.0
2011-12-20 09:45:00,41.45,41.5,41.34,41.35,383700.0,30.3931,30.4298,30.3125,30.3198,383700.0
2011-12-20 09:50:00,41.36,41.44,41.35,41.42,226900.0,30.3271,30.3858,30.3198,30.3711,226900.0
2011-12-20 09:55:00,41.42,41.46,41.39,41.42,392800.0,30.3711,30.4005,30.3491,30.3711,392800.0
2011-12-20 10:00:00,41.43,41.46,41.38,41.4,619600.0,30.3785,30.4005,30.3418,30.3565,619600.0
2011-12-20 10:05:00,41.4,41.42,41.33,41.42,398200.0,30.3565,30.3711,30.3051,30.3711,398200.0
2011-12-20 10:10:00,41.41,41.41,41.34,41.41,233300.0,30.3638,30.3638,30.3125,30.3638,233300.0
2011-12-20 10:15:00,41.41,41.42,41.34,41.4,261600.0,30.3638,30.3711,30.3125,30.3565,261600.0
2011-12-20 10:20:00,41.41,41.41,41.37,41.38,219900.0,30.3638,30.3638,30.3345,30.3418,219900.0
2011-12-20 10:25:00,41.39,41.47,41.38,41.44,311100.0,30.3491,30.4078,30.3418,30.3858,311100.0
2011-12-20 10:30:00,41.44,41.45,41.35,41.37,165100.0,30.3858,30.3931,30.3198,30.3345,165100.0
2011-12-20 10:35:00,41.37,41.39,41.36,41.39,111200.0,30.3345,30.3491,30.3271,30.3491,111200.0
2011-12-20 10:40:00,41.39,41.44,41.38,41.44,156600.0,30.3491,30.3858,30.3418,30.3858,156600.0
2011-12-20 10:45:00,41.44,41.45,41.38,41.38,107600.0,30.3858,30.3931,30.3418,30.3418,107600.0
2011-12-20 10:50:00,41.38,41.4,41.35,41.35,84200.0,30.3418,30.3565,30.3198,30.3198,84200.0
2011-12-20 10:55:00,41.35,41.4,41.35,41.37,128800.0,30.3198,30.3565,30.3198,30.3345,128800.0
2011-12-20 11:00:00,41.38,41.4,41.36,41.39,94700.0,30.3418,30.3565,30.3271,30.3491,94700.0
2011-12-20 11:05:00,41.39,41.47,41.39,41.46,125500.0,30.3491,30.4078,30.3491,30.4005,125500.0
2011-12-20 11:10:00,41.47,41.5,41.44,41.49,102200.0,30.4078,30.4298,30.3858,30.4225,102200.0
2011-12-20 11:15:00,41.49,41.5,41.48,41.48,65400.0,30.4225,30.4298,30.4151,30.4151,65400.0
2011-12-20 11:20:00,41.48,41.48,41.44,41.48,73200.0,30.4151,30.4151,30.3858,30.4151,73200.0
2011-12-20 11:25:00,41.47,41.5,41.45,41.48,97900.0,30.4078,30.4298,30.3931,30.4151,97900.0
2011-12-20 11:30:00,41.49,41.6,41.49,41.55,444300.0,30.4225,30.5031,30.4225,30.4665,444300.0
2011-12-20 11:35:00,41.55,41.57,41.48,41.5,111400.0,30.4665,30.4811,30.4151,30.4298,111400.0
2011-12-20 11:40:00,41.5,41.55,41.5,41.55,223700.0,30.4298,30.4665,30.4298,30.4665,223700.0
2011-12-20 11:45:00,41.54,41.61,41.54,41.6,173500.0,30.4591,30.5105,30.4591,30.5031,173500.0
2011-12-20 11:50:00,41.61,41.65,41.57,41.58,115300.0,30.5105,30.5398,30.4811,30.4885,115300.0
2011-12-20 11:55:00,41.58,41.58,41.51,41.51,109500.0,30.4885,30.4885,30.4371,30.4371,109500.0
2011-12-20 12:00:00,41.51,41.53,41.46,41.5,293000.0,30.4371,30.4518,30.4005,30.4298,293000.0
2011-12-20 12:05:00,41.5,41.56,41.5,41.51,65500.0,30.4298,30.4738,30.4298,30.4371,65500.0
2011-12-20 12:10:00,41.51,41.54,41.49,41.54,126500.0,30.4371,30.4591,30.4225,30.4591,126500.0
2011-12-20 12:15:00,41.53,41.57,41.53,41.55,60600.0,30.4518,30.4811,30.4518,30.4665,60600.0
2011-12-20 12:20:00,41.56,41.62,41.55,41.62,126100.0,30.4738,30.5178,30.4665,30.5178,126100.0
2011-12-20 12:25:00,41.62,41.66,41.61,41.66,138000.0,30.5178,30.5471,30.5105,30.5471,138000.0
2011-12-20 12:30:00,41.66,41.67,41.63,41.64,88400.0,30.5471,30.5545,30.5251,30.5325,88400.0
2011-12-20 12:35:00,41.64,41.66,41.61,41.66,75900.0,30.5325,30.5471,30.5105,30.5471,75900.0
2011-12-20 12:40:00,41.66,41.7,41.66,41.68,106700.0,30.5471,30.5764,30.5471,30.5618,106700.0
2011-12-20 12:45:00,41.67,41.67,41.63,41.67,70200.0,30.5545,30.5545,30.5251,30.5545,70200.0
2011-12-20 12:50:00,41.67,41.72,41.66,41.71,78300.0,30.5545,30.5911,30.5471,30.5838,78300.0
2011-12-20 12:55:00,41.7,41.75,41.69,41.75,103800.0,30.5764,30.6131,30.5691,30.6131,103800.0
2011-12-20 13:00:00,41.75,41.82,41.75,41.8,193500.0,30.6131,30.6644,30.6131,30.6498,193500.0
2011-12-20 13:05:00,41.8,41.96,41.78,41.96,310300.0,30.6498,30.7671,30.6351,30.7671,310300.0
2011-12-20 13:10:00,41.96,41.99,41.87,41.94,358100.0,30.7671,30.7891,30.7011,30.7524,358100.0
2011-12-20 13:15:00,41.94,41.94,41.83,41.83,160300.0,30.7524,30.7524,30.6718,30.6718,160300.0
2011-12-20 13:20:00,41.83,41.85,41.81,41.84,101800.0,30.6718,30.6864,30.6571,30.6791,101800.0
2011-12-20 13:25:00,41.84,41.86,41.83,41.83,83200.0,30.6791,30.6938,30.6718,30.6718,83200.0
2011-12-20 13:30:00,41.84,41.85,41.82,41.84,157500.0,30.6791,30.6864,30.6644,30.6791,157500.0
2011-12-20 13:35:00,41.83,41.86,41.83,41.86,77300.0,30.6718,30.6938,30.6718,30.6938,77300.0
2011-12-20 13:40:00,41.85,41.87,41.84,41.85,138100.0,30.6864,30.7011,30.6791,30.6864,138100.0
2011-12-20 13:45:00,41.84,41.85,41.8,41.84,256000.0,30.6791,30.6864,30.6498,30.6791,256000.0
2011-12-20 13:50:00,41.84,41.88,41.8,41.8,529600.0,30.6791,30.7084,30.6498,30.6498,529600.0
2011-12-20 13:55:00,41.8,41.83,41.79,41.8,121200.0,30.6498,30.6718,30.6424,30.6498,121200.0
2011-12-20 14:00:00,41.79,41.81,41.69,41.69,185000.0,30.6424,30.6571,30.5691,30.5691,185000.0
2011-12-20 14:05:00,41.7,41.77,41.66,41.77,178000.0,30.5764,30.6278,30.5471,30.6278,178000.0
2011-12-20 14:10:00,41.76,41.76,41.69,41.69,110600.0,30.6204,30.6204,30.5691,30.5691,110600.0
2011-12-20 14:15:00,41.69,41.77,41.69,41.73,211600.0,30.5691,30.6278,30.5691,30.5984,211600.0
2011-12-20 14:20:00,41.73,41.85,41.73,41.82,319000.0,30.5984,30.6864,30.5984,30.6644,319000.0
2011-12-20 14:25:00,41.82,41.82,41.75,41.77,86900.0,30.6644,30.6644,30.6131,30.6278,86900.0
2011-12-20 14:30:00,41.78,41.84,41.77,41.82,116400.0,30.6351,30.6791,30.6278,30.6644,116400.0
2011-12-20 14:35:00,41.82,41.82,41.74,41.75,213700.0,30.6644,30.6644,30.6058,30.6131,213700.0
2011-12-20 14:40:00,41.76,41.88,41.75,41.87,308600.0,30.6204,30.7084,30.6131,30.7011,308600.0
2011-12-20 14:45:00,41.87,41.87,41.77,41.77,127500.0,30.7011,30.7011,30.6278,30.6278,127500.0
2011-12-20 14:50:00,41.77,41.78,41.75,41.76,98400.0,30.6278,30.6351,30.6131,30.6204,98400.0
2011-12-20 14:55:00,41.76,41.81,41.75,41.79,312100.0,30.6204,30.6571,30.6131,30.6424,312100.0
2011-12-20 15:00:00,41.78,41.83,41.77,41.78,216800.0,30.6351,30.6718,30.6278,30.6351,216800.0
2011-12-20 15:05:00,41.78,41.8,41.75,41.79,287100.0,30.6351,30.6498,30.6131,30.6424,287100.0
2011-12-20 15:10:00,41.79,41.81,41.76,41.78,136200.0,30.6424,30.6571,30.6204,30.6351,136200.0
2011-12-20 15:15:00,41.78,41.83,41.77,41.77,171100.0,30.6351,30.6718,30.6278,30.6278,171100.0
2011-12-20 15:20:00,41.77,41.78,41.71,41.71,136900.0,30.6278,30.6351,30.5838,30.5838,136900.0
2011-12-20 15:25:00,41.71,41.77,41.7,41.77,352300.0,30.5838,30.6278,30.5764,30.6278,352300.0
2011-12-20 15:30:00,41.76,41.79,41.74,41.77,184200.0,30.6204,30.6424,30.6058,30.6278,184200.0
2011-12-20 15:35:00,41.76,41.85,41.76,41.83,254300.0,30.6204,30.6864,30.6204,30.6718,254300.0
2011-12-20 15:40:00,41.84,41.95,41.82,41.94,601400.0,30.6791,30.7598,30.6644,30.7524,601400.0
2011-12-20 15:45:00,41.95,41.99,41.89,41.97,517800.0,30.7598,30.7891,30.7158,30.7744,517800.0
2011-12-20 15:50:00,41.96,41.98,41.93,41.95,433200.0,30.7671,30.7818,30.7451,30.7598,433200.0
2011-12-20 15:55:00,41.96,41.99,41.92,41.93,853200.0,30.7671,30.7891,30.7378,30.7451,853200.0
2011-12-21 09:30:00,41.92,42.0,41.88,41.96,413300.0,30.7378,30.7964,30.7084,30.7671,413300.0
2011-12-21 09:35:00,41.96,41.98,41.83,41.84,187900.0,30.7671,30.7818,30.6718,30.6791,187900.0
2011-12-21 09:40:00,41.84,41.88,41.8,41.88,127400.0,30.6791,30.7084,30.6498,30.7084,127400.0
2011-12-21 09:45:00,41.88,41.92,41.81,41.83,135100.0,30.7084,30.7378,30.6571,30.6718,135100.0
2011-12-21 09:50:00,41.84,41.88,41.82,41.85,163600.0,30.6791,30.7084,30.6644,30.6864,163600.0
2011-12-21 09:55:00,41.86,41.86,41.74,41.78,121300.0,30.6938,30.6938,30.6058,30.6351,121300.0
2011-12-21 10:00:00,41.78,41.78,41.67,41.76,252500.0,30.6351,30.6351,30.5545,30.6204,252500.0
2011-12-21 10:05:00,41.77,41.81,41.74,41.75,201700.0,30.6278,30.6571,30.6058,30.6131,201700.0
2011-12-21 10:10:00,41.76,41.77,41.74,41.77,99700.0,30.6204,30.6278,30.6058,30.6278,99700.0
2011-12-21 10:15:00,41.76,41.77,41.73,41.77,120000.0,30.6204,30.6278,30.5984,30.6278,120000.0
2011-12-21 10:20:00,41.76,41.79,41.73,41.74,88800.0,30.6204,30.6424,30.5984,30.6058,88800.0
2011-12-21 10:25:00,41.74,41.75,41.65,41.65,98400.0,30.6058,30.6131,30.5398,30.5398,98400.0
2011-12-21 10:30:00,41.66,41.68,41.61,41.66,195600.0,30.5471,30.5618,30.5105,30.5471,195600.0
2011-12-21 10:35:00,41.67,41.68,41.63,41.66,77700.0,30.5545,30.5618,30.5251,30.5471,77700.0
2011-12-21 10:40:00,41.66,41.68,41.59,41.66,103400.0,30.5471,30.5618,30.4958,30.5471,103400.0
2011-12-21 10:45:00,41.66,41.69,41.62,41.68,51200.0,30.5471,30.5691,30.5178,30.5618,51200.0
2011-12-21 10:50:00,41.67,41.67,41.6,41.67,63700.0,30.5545,30.5545,30.5031,30.5545,63700.0
2011-12-21 10:55:00,41.66,41.66,41.6,41.62,56200.0,30.5471,30.5471,30.5031,30.5178,56200.0
2011-12-21 11:00:00,41.62,41.65,41.57,41.64,80800.0,30.5178,30.5398,30.4811,30.5325,80800.0
2011-12-21 11:05:00,41.64,41.65,41.6,41.62,99900.0,30.5325,30.5398,30.5031,30.5178,99900.0
2011-12-21 11:10:00,41.62,41.68,41.62,41.65,58600.0,30.5178,30.5618,30.5178,30.5398,58600.0
2011-12-21 11:15:00,41.65,41.66,41.57,41.6,65600.0,30.5398,30.5471,30.4811,30.5031,65600.0
2011-12-21 11:20:00,41.59,41.62,41.58,41.59,52200.0,30.4958,30.5178,30.4885,30.4958,52200.0
2011-12-21 11:25:00,41.59,41.63,41.56,41.61,103800.0,30.4958,30.5251,30.4738,30.5105,103800.0
2011-12-21 11:30:00,41.61,41.7,41.61,41.7,54100.0,30.5105,30.5764,30.5105,30.5764,54100.0
2011-12-21 11:35:00,41.7,41.74,41.69,41.7,74300.0,30.5764,30.6058,30.5691,30.5764,74300.0
2011-12-21 11:40:00,41.7,41.73,41.64,41.73,60700.0,30.5764,30.5984,30.5325,30.5984,60700.0
2011-12-21 11:45:00,41.73,41.78,41.72,41.74,825100.0,30.5984,30.6351,30.5911,30.6058,825100.0
2011-12-21 11:50:00,41.75,41.75,41.69,41.71,63400.0,30.6131,30.6131,30.5691,30.5838,63400.0
2011-12-21 11:55:00,41.7,41.71,41.61,41.65,87500.0,30.5764,30.5838,30.5105,30.5398,87500.0
2011-12-21 12:00:00,41.65,41.74,41.64,41.74,124300.0,30.5398,30.6058,30.5325,30.6058,124300.0
2011-12-21 12:05:00,41.74,41.76,41.68,41.71,693700.0,30.6058,30.6204,30.5618,30.5838,693700.0
2011-12-21 12:10:00,41.71,41.76,41.7,41.75,191200.0,30.5838,30.6204,30.5764,30.6131,191200.0
2011-12-21 12:15:00,41.75,41.82,41.72,41.79,58200.0,30.6131,30.6644,30.5911,30.6424,58200.0
2011-12-21 12:20:00,41.79,41.8,41.69,41.7,54100.0,30.6424,30.6498,30.5691,30.5764,54100.0
2011-12-21 12:25:00,41.7,41.77,41.7,41.74,122000.0,30.5764,30.6278,30.5764,30.6058,122000.0
2011-12-21 12:30:00,41.75,41.77,41.74,41.75,59800.0,30.6131,30.6278,30.6058,30.6131,59800.0
2011-12-21 12:35:00,41.75,41.86,41.75,41.85,74000.0,30.6131,30.6938,30.6131,30.6864,74000.0
2011-12-21 12:40:00,41.84,41.87,41.82,41.84,40500.0,30.6791,30.7011,30.6644,30.6791,40500.0
2011-12-21 12:45:00,41.85,41.88,41.82,41.86,49700.0,30.6864,30.7084,30.6644,30.6938,49700.0
2011-12-21 12:50:00,41.85,41.87,41.83,41.86,59000.0,30.6864,30.7011,30.6718,30.6938,59000.0
2011-12-21 12:55:00,41.85,41.94,41.85,41.93,123100.0,30.6864,30.7524,30.6864,30.7451,123100.0
2011-12-21 13:00:00,41.94,41.97,41.9,41.94,133700.0,30.7524,30.7744,30.7231,30.7524,133700.0
2011-12-21 13:05:00,41.94,41.97,41.94,41.96,77600.0,30.7524,30.7744,30.7524,30.7671,77600.0
2011-12-21 13:10:00,41.95,41.96,41.92,41.95,52800.0,30.7598,30.7671,30.7378,30.7598,52800.0
2011-12-21 13:15:00,41.95,41.95,41.9,41.91,63100.0,30.7598,30.7598,30.7231,30.7304,63100.0
2011-12-21 13:20:00,41.91,41.92,41.88,41.9,40700.0,30.7304,30.7378,30.7084,30.7231,40700.0
2011-12-21 13:25:00,41.91,41.93,41.85,41.87,50500.0,30.7304,30.7451,30.6864,30.7011,50500.0
2011-12-21 13:30:00,41.88,41.9,41.84,41.85,45400.0,30.7084,30.7231,30.6791,30.6864,45400.0
2011-12-21 13:35:00,41.86,41.9,41.86,41.88,41200.0,30.6938,30.7231,30.6938,30.7084,41200.0
2011-12-21 13:40:00,41.87,41.88,41.78,41.79,107400.0,30.7011,30.7084,30.6351,30.6424,107400.0
2011-12-21 13:45:00,41.79,41.83,41.77,41.82,50400.0,30.6424,30.6718,30.6278,30.6644,50400.0
2011-12-21 13:50:00,41.81,41.89,41.76,41.88,115600.0,30.6571,30.7158,30.6204,30.7084,115600.0
2011-12-21 13:55:00,41.87,41.9,41.84,41.87,50300.0,30.7011,30.7231,30.6791,30.7011,50300.0
2011-12-21 14:00:00,41.88,41.97,41.88,41.94,84400.0,30.7084,30.7744,30.7084,30.7524,84400.0
2011-12-21 14:05:00,41.95,41.95,41.9,41.93,56100.0,30.7598,30.7598,30.7231,30.7451,56100.0
2011-12-21 14:10:00,41.94,41.94,41.91,41.94,41500.0,30.7524,30.7524,30.7304,30.7524,41500.0
2011-12-21 14:15:00,41.93,41.94,41.88,41.9,54500.0,30.7451,30.7524,30.7084,30.7231,54500.0
2011-12-21 14:20:00,41.9,41.92,41.88,41.91,43000.0,30.7231,30.7378,30.7084,30.7304,43000.0
2011-12-21 14:25:00,41.9,41.94,41.9,41.9,44100.0,30.7231,30.7524,30.7231,30.7231,44100.0
2011-12-21 14:30:00,41.9,41.94,41.82,41.84,78400.0,30.7231,30.7524,30.6644,30.6791,78400.0
2011-12-21 14:35:00,41.84,41.96,41.84,41.9,95400.0,30.6791,30.7671,30.6791,30.7231,95400.0
2011-12-21 14:40:00,41.9,41.91,41.87,41.87,117500.0,30.7231,30.7304,30.7011,30.7011,117500.0
2011-12-21 14:45:00,41.88,41.91,41.86,41.89,196000.0,30.7084,30.7304,30.6938,30.7158,196000.0
2011-12-21 14:50:00,41.9,41.92,41.88,41.9,160400.0,30.7231,30.7378,30.7084,30.7231,160400.0
2011-12-21 14:55:00,41.9,41.91,41.86,41.87,132800.0,30.7231,30.7304,30.6938,30.7011,132800.0
2011-12-21 15:00:00,41.87,41.93,41.86,41.91,226000.0,30.7011,30.7451,30.6938,30.7304,226000.0
2011-12-21 15:05:00,41.92,41.94,41.91,41.93,108700.0,30.7378,30.7524,30.7304,30.7451,108700.0
2011-12-21 15:10:00,41.93,41.98,41.92,41.97,114200.0,30.7451,30.7818,30.7378,30.7744,114200.0
2011-12-21 15:15:00,41.96,41.98,41.95,41.96,111200.0,30.7671,30.7818,30.7598,30.7671,111200.0
2011-12-21 15:20:00,41.96,41.98,41.94,41.96,101900.0,30.7671,30.7818,30.7524,30.7671,101900.0
2011-12-21 15:25:00,41.95,42.0,41.94,41.94,729000.0,30.7598,30.7964,30.7524,30.7524,729000.0
2011-12-21 15:30:00,41.94,42.04,41.94,41.99,567000.0,30.7524,30.8258,30.7524,30.7891,567000.0
2011-12-21 15:35:00,42.0,42.05,41.99,42.01,363200.0,30.7964,30.8331,30.7891,30.8038,363200.0
2011-12-21 15:40:00,42.0,42.04,42.0,42.02,292100.0,30.7964,30.8258,30.7964,30.8111,292100.0
2011-12-21 15:45:00,42.01,42.01,41.92,41.98,313300.0,30.8038,30.8038,30.7378,30.7818,313300.0
2011-12-21 15:50:00,41.99,42.0,41.93,41.99,437400.0,30.7891,30.7964,30.7451,30.7891,437400.0
2011-12-21 15:55:00,41.98,42.02,41.95,42.02,356500.0,30.7818,30.8111,30.7598,30.8111,356500.0
2011-12-22 09:30:00,41.93,42.05,41.86,41.91,158300.0,30.7451,30.8331,30.6938,30.7304,158300.0
2011-12-22 09:35:00,41.92,41.97,41.88,41.92,77900.0,30.7378,30.7744,30.7084,30.7378,77900.0
2011-12-22 09:40:00,41.92,42.04,41.92,41.99,123800.0,30.7378,30.8258,30.7378,30.7891,123800.0
2011-12-22 09:45:00,41.98,42.09,41.98,42.04,148300.0,30.7818,30.8624,30.7818,30.8258,148300.0
2011-12-22 09:50:00,42.03,42.14,42.01,42.11,118100.0,30.8184,30.8991,30.8038,30.8771,118100.0
2011-12-22 09:55:00,42.1,42.11,42.01,42.01,71200.0,30.8697,30.8771,30.8038,30.8038,71200.0
2011-12-22 10:00:00,42.02,42.07,41.88,41.88,125800.0,30.8111,30.8478,30.7084,30.7084,125800.0
2011-12-22 10:05:00,41.88,42.0,41.88,41.89,158300.0,30.7084,30.7964,30.7084,30.7158,158300.0
2011-12-22 10:10:00,41.88,41.92,41.82,41.83,133600.0,30.7084,30.7378,30.6644,30.6718,133600.0
2011-12-22 10:15:00,41.84,42.0,41.83,42.0,191700.0,30.6791,30.7964,30.6718,30.7964,191700.0
2011-12-22 10:20:00,42.0,42.0,41.93,41.95,79700.0,30.7964,30.7964,30.7451,30.7598,79700.0
2011-12-22 10:25:00,41.95,42.05,41.95,41.99,138900.0,30.7598,30.8331,30.7598,30.7891,138900.0
2011-12-22 10:30:00,41.99,42.0,41.92,41.94,97900.0,30.7891,30.7964,30.7378,30.7524,97900.0
2011-12-22 10:35:00,41.93,41.94,41.86,41.9,147600.0,30.7451,30.7524,30.6938,30.7231,147600.0
2011-12-22 10:40:00,41.9,41.9,41.8,41.8,115700.0,30.7231,30.7231,30.6498,30.6498,115700.0
2011-12-22 10:45:00,41.81,41.81,41.65,41.67,225500.0,30.6571,30.6571,30.5398,30.5545,225500.0
2011-12-22 10:50:00,41.68,41.75,41.67,41.74,120700.0,30.5618,30.6131,30.5545,30.6058,120700.0
2011-12-22 10:55:00,41.73,41.81,41.73,41.75,144000.0,30.5984,30.6571,30.5984,30.6131,144000.0
2011-12-22 11:00:00,41.75,41.84,41.75,41.82,191200.0,30.6131,30.6791,30.6131,30.6644,191200.0
2011-12-22 11:05:00,41.81,41.83,41.69,41.69,64800.0,30.6571,30.6718,30.5691,30.5691,64800.0
2011-12-22 11:10:00,41.7,41.81,41.7,41.74,115100.0,30.5764,30.6571,30.5764,30.6058,115100.0
2011-12-22 11:15:00,41.74,41.76,41.69,41.73,89200.0,30.6058,30.6204,30.5691,30.5984,89200.0
2011-12-22 11:20:00,41.73,41.84,41.69,41.84,102100.0,30.5984,30.6791,30.5691,30.6791,102100.0
2011-12-22 11:25:00,41.84,41.88,41.81,41.85,102600.0,30.6791,30.7084,30.6571,30.6864,102600.0
2011-12-22 11:30:00,41.86,41.89,41.83,41.88,108300.0,30.6938,30.7158,30.6718,30.7084,108300.0
2011-12-22 11:35:00,41.89,41.94,41.88,41.9,80600.0,30.7158,30.7524,30.7084,30.7231,80600.0
2011-12-22 11:40:00,41.9,41.99,41.88,41.99,100400.0,30.7231,30.7891,30.7084,30.7891,100400.0
2011-12-22 11:45:00,41.99,42.03,41.94,42.0,98400.0,30.7891,30.8184,30.7524,30.7964,98400.0
2011-12-22 11:50:00,41.99,42.07,41.97,42.04,238400.0,30.7891,30.8478,30.7744,30.8258,238400.0
2011-12-22 11:55:00,42.04,42.05,41.98,42.0,76100.0,30.8258,30.8331,30.7818,30.7964,76100.0
2011-12-22 12:00:00,42.0,42.01,41.98,42.0,36700.0,30.7964,30.8038,30.7818,30.7964,36700.0
2011-12-22 12:05:00,42.0,42.01,41.97,42.01,65100.0,30.7964,30.8038,30.7744,30.8038,65100.0
2011-12-22 12:10:00,42.01,42.02,41.98,42.0,55600.0,30.8038,30.8111,30.7818,30.7964,55600.0
2011-12-22 12:15:00,42.0,42.02,41.99,42.01,52500.0,30.7964,30.8111,30.7891,30.8038,52500.0
2011-12-22 12:20:00,42.01,42.02,41.99,42.0,62800.0,30.8038,30.8111,30.7891,30.7964,62800.0
2011-12-22 12:25:00,42.01,42.05,42.0,42.03,75500.0,30.8038,30.8331,30.7964,30.8184,75500.0
2011-12-22 12:30:00,42.03,42.04,42.02,42.03,47200.0,30.8184,30.8258,30.8111,30.8184,47200.0
2011-12-22 12:35:00,42.03,42.04,41.98,42.01,63300.0,30.8184,30.8258,30.7818,30.8038,63300.0
2011-12-22 12:40:00,42.0,42.01,41.99,42.0,24700.0,30.7964,30.8038,30.7891,30.7964,24700.0
2011-12-22 12:45:00,42.0,42.0,41.91,41.91,74000.0,30.7964,30.7964,30.7304,30.7304,74000.0
2011-12-22 12:50:00,41.92,41.94,41.9,41.93,50700.0,30.7378,30.7524,30.7231,30.7451,50700.0
2011-12-22 12:55:00,41.93,41.93,41.9,41.9,34300.0,30.7451,30.7451,30.7231,30.7231,34300.0
2011-12-22 13:00:00,41.91,41.91,41.88,41.9,76400.0,30.7304,30.7304,30.7084,30.7231,76400.0
2011-12-22 13:05:00,41.9,41.94,41.87,41.92,111600.0,30.7231,30.7524,30.7011,30.7378,111600.0
2011-12-22 13:10:00,41.92,42.01,41.92,41.94,108900.0,30.7378,30.8038,30.7378,30.7524,108900.0
2011-12-22 13:15:00,41.94,41.95,41.91,41.92,33700.0,30.7524,30.7598,30.7304,30.7378,33700.0
2011-12-22 13:20:00,41.91,41.92,41.86,41.89,72400.0,30.7304,30.7378,30.6938,30.7158,72400.0
2011-12-22 13:25:00,41.9,41.96,41.89,41.93,55800.0,30.7231,30.7671,30.7158,30.7451,55800.0
2011-12-22 13:30:00,41.93,41.93,41.88,41.91,61300.0,30.7451,30.7451,30.7084,30.7304,61300.0
2011-12-22 13:35:00,41.91,41.91,41.82,41.82,59800.0,30.7304,30.7304,30.6644,30.6644,59800.0
2011-12-22 13:40:00,41.82,41.86,41.82,41.86,53900.0,30.6644,30.6938,30.6644,30.6938,53900.0
2011-12-22 13:45:00,41.86,41.86,41.8,41.84,112000.0,30.6938,30.6938,30.6498,30.6791,112000.0
2011-12-22 13:50:00,41.84,41.84,41.82,41.83,35800.0,30.6791,30.6791,30.6644,30.6718,35800.0
2011-12-22 13:55:00,41.83,41.83,41.76,41.76,48400.0,30.6718,30.6718,30.6204,30.6204,48400.0
2011-12-22 14:00:00,41.76,41.77,41.73,41.73,54700.0,30.6204,30.6278,30.5984,30.5984,54700.0
2011-12-22 14:05:00,41.73,41.83,41.71,41.83,100700.0,30.5984,30.6718,30.5838,30.6718,100700.0
2011-12-22 14:10:00,41.83,41.88,41.82,41.84,51200.0,30.6718,30.7084,30.6644,30.6791,51200.0
2011-12-22 14:15:00,41.85,41.85,41.83,41.84,39500.0,30.6864,30.6864,30.6718,30.6791,39500.0
2011-12-22 14:20:00,41.83,41.85,41.79,41.8,82200.0,30.6718,30.6864,30.6424,30.6498,82200.0
2011-12-22 14:25:00,41.79,41.84,41.77,41.77,106900.0,30.6424,30.6791,30.6278,30.6278,106900.0
2011-12-22 14:30:00,41.77,41.8,41.75,41.8,113800.0,30.6278,30.6498,30.6131,30.6498,113800.0
2011-12-22 14:35:00,41.8,41.8,41.75,41.77,65400.0,30.6498,30.6498,30.6131,30.6278,65400.0
2011-12-22 14:40:00,41.77,41.77,41.7,41.72,110100.0,30.6278,30.6278,30.5764,30.5911,110100.0
2011-12-22 14:45:00,41.71,41.75,41.69,41.73,478400.0,30.5838,30.6131,30.5691,30.5984,478400.0
2011-12-22 14:50:00,41.73,41.78,41.7,41.73,103500.0,30.5984,30.6351,30.5764,30.5984,103500.0
2011-12-22 14:55:00,41.73,41.8,41.73,41.8,117800.0,30.5984,30.6498,30.5984,30.6498,117800.0
2011-12-22 15:00:00,41.8,41.83,41.8,41.83,68100.0,30.6498,30.6718,30.6498,30.6718,68100.0
2011-12-22 15:05:00,41.82,41.84,41.81,41.83,77200.0,30.6644,30.6791,30.6571,30.6718,77200.0
2011-12-22 15:10:00,41.83,41.83,41.78,41.83,170500.0,30.6718,30.6718,30.6351,30.6718,170500.0
2011-12-22 15:15:00,41.83,41.83,41.78,41.8,114100.0,30.6718,30.6718,30.6351,30.6498,114100.0
2011-12-22 15:20:00,41.79,41.88,41.79,41.87,165400.0,30.6424,30.7084,30.6424,30.7011,165400.0
2011-12-22 15:25:00,41.87,41.94,41.86,41.94,130500.0,30.7011,30.7524,30.6938,30.7524,130500.0
2011-12-22 15:30:00,41.94,41.97,41.93,41.94,161300.0,30.7524,30.7744,30.7451,30.7524,161300.0
2011-12-22 15:35:00,41.95,41.99,41.94,41.99,163400.0,30.7598,30.7891,30.7524,30.7891,163400.0
2011-12-22 15:40:00,41.99,41.99,41.9,41.91,174600.0,30.7891,30.7891,30.7231,30.7304,174600.0
2011-12-22 15:45:00,41.9,41.92,41.88,41.92,125300.0,30.7231,30.7378,30.7084,30.7378,125300.0
2011-12-22 15:50:00,41.92,41.96,41.91,41.94,163500.0,30.7378,30.7671,30.7304,30.7524,163500.0
2011-12-22 15:55:00,41.94,41.94,41.87,41.93,336300.0,30.7524,30.7524,30.7011,30.7451,336300.0
2011-12-23 09:30:00,41.93,42.01,41.86,41.88,156500.0,30.7451,30.8038,30.6938,30.7084,156500.0
2011-12-23 09:35:00,41.88,41.95,41.84,41.84,48300.0,30.7084,30.7598,30.6791,30.6791,48300.0
2011-12-23 09:40:00,41.84,41.86,41.75,41.8,59700.0,30.6791,30.6938,30.6131,30.6498,59700.0
2011-12-23 09:45:00,41.8,41.8,41.76,41.77,41700.0,30.6498,30.6498,30.6204,30.6278,41700.0
2011-12-23 09:50:00,41.76,41.79,41.71,41.76,96500.0,30.6204,30.6424,30.5838,30.6204,96500.0
2011-12-23 09:55:00,41.76,41.77,41.69,41.69,81600.0,30.6204,30.6278,30.5691,30.5691,81600.0
2011-12-23 10:00:00,41.69,41.85,41.69,41.81,81100.0,30.5691,30.6864,30.5691,30.6571,81100.0
2011-12-23 10:05:00,41.8,41.85,41.8,41.82,74400.0,30.6498,30.6864,30.6498,30.6644,74400.0
2011-12-23 10:10:00,41.82,41.87,41.8,41.87,74700.0,30.6644,30.7011,30.6498,30.7011,74700.0
2011-12-23 10:15:00,41.87,41.94,41.86,41.94,85600.0,30.7011,30.7524,30.6938,30.7524,85600.0
2011-12-23 10:20:00,41.94,41.98,41.93,41.97,40700.0,30.7524,30.7818,30.7451,30.7744,40700.0
2011-12-23 10:25:00,41.96,41.97,41.92,41.95,45600.0,30.7671,30.7744,30.7378,30.7598,45600.0
2011-12-23 10:30:00,41.96,42.03,41.94,42.02,61500.0,30.7671,30.8184,30.7524,30.8111,61500.0
2011-12-23 10:35:00,42.02,42.03,41.98,42.02,36200.0,30.8111,30.8184,30.7818,30.8111,36200.0
2011-12-23 10:40:00,42.03,42.03,41.98,42.01,30900.0,30.8184,30.8184,30.7818,30.8038,30900.0
2011-12-23 10:45:00,42.0,42.04,42.0,42.02,39700.0,30.7964,30.8258,30.7964,30.8111,39700.0
2011-12-23 10:50:00,42.01,42.03,42.0,42.01,22300.0,30.8038,30.8184,30.7964,30.8038,22300.0
2011-12-23 10:55:00,42.01,42.03,42.0,42.03,31300.0,30.8038,30.8184,30.7964,30.8184,31300.0
2011-12-23 11:00:00,42.03,42.05,42.02,42.04,47900.0,30.8184,30.8331,30.8111,30.8258,47900.0
2011-12-23 11:05:00,42.05,42.05,42.0,42.01,48600.0,30.8331,30.8331,30.7964,30.8038,48600.0
2011-12-23 11:10:00,42.0,42.07,42.0,42.07,50200.0,30.7964,30.8478,30.7964,30.8478,50200.0
2011-12-23 11:15:00,42.07,42.09,42.06,42.06,37300.0,30.8478,30.8624,30.8404,30.8404,37300.0
2011-12-23 11:20:00,42.07,42.1,42.06,42.08,42100.0,30.8478,30.8697,30.8404,30.8551,42100.0
2011-12-23 11:25:00,42.07,42.1,42.05,42.09,35600.0,30.8478,30.8697,30.8331,30.8624,35600.0
2011-12-23 11:30:00,42.09,42.12,42.09,42.11,52000.0,30.8624,30.8844,30.8624,30.8771,52000.0
2011-12-23 11:35:00,42.11,42.12,42.02,42.03,84400.0,30.8771,30.8844,30.8111,30.8184,84400.0
2011-12-23 11:40:00,42.03,42.04,41.98,41.98,57400.0,30.8184,30.8258,30.7818,30.7818,57400.0
2011-12-23 11:45:00,41.98,42.0,41.96,41.98,66400.0,30.7818,30.7964,30.7671,30.7818,66400.0
2011-12-23 11:50:00,41.99,42.01,41.98,42.01,17800.0,30.7891,30.8038,30.7818,30.8038,17800.0
2011-12-23 11:55:00,42.01,42.05,42.0,42.05,26700.0,30.8038,30.8331,30.7964,30.8331,26700.0
2011-12-23 12:00:00,42.04,42.07,42.03,42.05,17100.0,30.8258,30.8478,30.8184,30.8331,17100.0
2011-12-23 12:05:00,42.06,42.07,42.05,42.06,16000.0,30.8404,30.8478,30.8331,30.8404,16000.0
2011-12-23 12:10:00,42.06,42.08,42.05,42.06,39900.0,30.8404,30.8551,30.8331,30.8404,39900.0
2011-12-23 12:15:00,42.06,42.08,42.05,42.05,35700.0,30.8404,30.8551,30.8331,30.8331,35700.0
2011-12-23 12:20:00,42.05,42.08,42.05,42.06,31100.0,30.8331,30.8551,30.8331,30.8404,31100.0
2011-12-23 12:25:00,42.06,42.08,42.05,42.07,44500.0,30.8404,30.8551,30.8331,30.8478,44500.0
2011-12-23 12:30:00,42.07,42.13,42.06,42.12,47700.0,30.8478,30.8917,30.8404,30.8844,47700.0
2011-12-23 12:35:00,42.13,42.13,42.11,42.11,15400.0,30.8917,30.8917,30.8771,30.8771,15400.0
2011-12-23 12:40:00,42.11,42.13,42.05,42.06,42200.0,30.8771,30.8917,30.8331,30.8404,42200.0
2011-12-23 12:45:00,42.06,42.07,42.02,42.04,34600.0,30.8404,30.8478,30.8111,30.8258,34600.0
2011-12-23 12:50:00,42.04,42.05,42.04,42.05,10400.0,30.8258,30.8331,30.8258,30.8331,10400.0
2011-12-23 12:55:00,42.05,42.1,42.04,42.1,63000.0,30.8331,30.8697,30.8258,30.8697,63000.0
2011-12-23 13:00:00,42.1,42.1,42.05,42.05,28500.0,30.8697,30.8697,30.8331,30.8331,28500.0
2011-12-23 13:05:00,42.06,42.08,42.04,42.08,25000.0,30.8404,30.8551,30.8258,30.8551,25000.0
2011-12-23 13:10:00,42.07,42.09,42.06,42.09,23800.0,30.8478,30.8624,30.8404,30.8624,23800.0
2011-12-23 13:15:00,42.09,42.1,42.06,42.08,25200.0,30.8624,30.8697,30.8404,30.8551,25200.0
2011-12-23 13:20:00,42.07,42.1,42.06,42.09,15000.0,30.8478,30.8697,30.8404,30.8624,15000.0
2011-12-23 13:25:00,42.1,42.1,42.09,42.09,13800.0,30.8697,30.8697,30.8624,30.8624,13800.0
2011-12-23 13:30:00,42.09,42.1,42.09,42.1,18000.0,30.8624,30.8697,30.8624,30.8697,18000.0
2011-12-23 13:35:00,42.1,42.13,42.09,42.12,47000.0,30.8697,30.8917,30.8624,30.8844,47000.0
2011-12-23 13:40:00,42.12,42.12,42.09,42.09,54700.0,30.8844,30.8844,30.8624,30.8624,54700.0
2011-12-23 13:45:00,42.1,42.1,42.05,42.06,35800.0,30.8697,30.8697,30.8331,30.8404,35800.0
2011-12-23 13:50:00,42.05,42.08,42.05,42.05,31100.0,30.8331,30.8551,30.8331,30.8331,31100.0
2011-12-23 13:55:00,42.05,42.06,42.0,42.02,73000.0,30.8331,30.8404,30.7964,30.8111,73000.0
2011-12-23 14:00:00,42.02,42.02,41.97,41.98,50300.0,30.8111,30.8111,30.7744,30.7818,50300.0
2011-12-23 14:05:00,41.99,42.0,41.97,42.0,29700.0,30.7891,30.7964,30.7744,30.7964,29700.0
2011-12-23 14:10:00,42.0,42.02,41.99,42.02,16200.0,30.7964,30.8111,30.7891,30.8111,16200.0
2011-12-23 14:15:00,42.02,42.04,42.02,42.02,31300.0,30.8111,30.8258,30.8111,30.8111,31300.0
2011-12-23 14:20:00,42.03,42.03,42.01,42.01,32700.0,30.8184,30.8184,30.8038,30.8038,32700.0
2011-12-23 14:25:00,42.02,42.02,42.01,42.02,21200.0,30.8111,30.8111,30.8038,30.8111,21200.0
2011-12-23 14:30:00,42.01,42.04,42.01,42.04,53800.0,30.8038,30.8258,30.8038,30.8258,53800.0
2011-12-23 14:35:00,42.03,42.04,42.03,42.04,16100.0,30.8184,30.8258,30.8184,30.8258,16100.0
2011-12-23 14:40:00,42.04,42.04,42.01,42.01,34900.0,30.8258,30.8258,30.8038,30.8038,34900.0
2011-12-23 14:45:00,42.02,42.02,42.01,42.02,13100.0,30.8111,30.8111,30.8038,30.8111,13100.0
2011-12-23 14:50:00,42.02,42.02,42.01,42.02,15100.0,30.8111,30.8111,30.8038,30.8111,15100.0
2011-12-23 14:55:00,42.01,42.02,42.01,42.02,23100.0,30.8038,30.8111,30.8038,30.8111,23100.0
2011-12-23 15:00:00,42.02,42.02,42.01,42.02,25300.0,30.8111,30.8111,30.8038,30.8111,25300.0
2011-12-23 15:05:00,42.02,42.02,42.01,42.02,15300.0,30.8111,30.8111,30.8038,30.8111,15300.0
2011-12-23 15:10:00,42.02,42.02,42.0,42.0,58400.0,30.8111,30.8111,30.7964,30.7964,58400.0
2011-12-23 15:15:00,42.01,42.02,42.0,42.0,70900.0,30.8038,30.8111,30.7964,30.7964,70900.0
2011-12-23 15:20:00,42.01,42.01,42.0,42.0,28200.0,30.8038,30.8038,30.7964,30.7964,28200.0
2011-12-23 15:25:00,42.01,42.01,41.98,41.98,84200.0,30.8038,30.8038,30.7818,30.7818,84200.0
2011-12-23 15:30:00,41.99,42.03,41.98,42.02,79800.0,30.7891,30.8184,30.7818,30.8111,79800.0
2011-12-23 15:35:00,42.02,42.03,42.01,42.02,69200.0,30.8111,30.8184,30.8038,30.8111,69200.0
2011-12-23 15:40:00,42.02,42.08,42.01,42.06,101800.0,30.8111,30.8551,30.8038,30.8404,101800.0
2011-12-23 15:45:00,42.06,42.08,42.0,42.0,133400.0,30.8404,30.8551,30.7964,30.7964,133400.0
2011-12-23 15:50:00,42.0,42.04,42.0,42.03,107900.0,30.7964,30.8258,30.7964,30.8184,107900.0
2011-12-23 15:55:00,42.04,42.11,42.03,42.09,304400.0,30.8258,30.8771,30.8184,30.8624,304400.0
2011-12-27 09:30:00,41.99,42.09,41.93,42.02,106300.0,30.7891,30.8624,30.7451,30.8111,106300.0
2011-12-27 09:35:00,42.01,42.07,41.92,42.05,49400.0,30.8038,30.8478,30.7378,30.8331,49400.0
2011-12-27 09:40:00,42.06,42.09,42.0,42.08,90100.0,30.8404,30.8624,30.7964,30.8551,90100.0
2011-12-27 09:45:00,42.08,42.1,42.02,42.09,68400.0,30.8551,30.8697,30.8111,30.8624,68400.0
2011-12-27 09:50:00,42.09,42.19,42.08,42.15,123300.0,30.8624,30.9357,30.8551,30.9064,123300.0
2011-12-27 09:55:00,42.16,42.27,42.16,42.26,77100.0,30.9137,30.9944,30.9137,30.9871,77100.0
2011-12-27 10:00:00,42.25,42.29,42.17,42.25,126300.0,30.9797,31.0091,30.9211,30.9797,126300.0
2011-12-27 10:05:00,42.25,42.27,42.18,42.25,78800.0,30.9797,30.9944,30.9284,30.9797,78800.0
2011-12-27 10:10:00,42.24,42.28,42.22,42.27,74700.0,30.9724,31.0017,30.9577,30.9944,74700.0
2011-12-27 10:15:00,42.27,42.31,42.22,42.23,119700.0,30.9944,31.0237,30.9577,30.9651,119700.0
2011-12-27 10:20:00,42.22,42.27,42.18,42.2,140000.0,30.9577,30.9944,30.9284,30.9431,140000.0
2011-12-27 10:25:00,42.2,42.21,42.17,42.17,84600.0,30.9431,30.9504,30.9211,30.9211,84600.0
2011-12-27 10:30:00,42.17,42.24,42.17,42.2,54400.0,30.9211,30.9724,30.9211,30.9431,54400.0
2011-12-27 10:35:00,42.21,42.21,42.17,42.17,39300.0,30.9504,30.9504,30.9211,30.9211,39300.0
2011-12-27 10:40:00,42.17,42.23,42.17,42.2,43200.0,30.9211,30.9651,30.9211,30.9431,43200.0
2011-12-27 10:45:00,42.2,42.25,42.17,42.25,34500.0,30.9431,30.9797,30.9211,30.9797,34500.0
2011-12-27 10:50:00,42.25,42.25,42.13,42.13,52700.0,30.9797,30.9797,30.8917,30.8917,52700.0
2011-12-27 10:55:00,42.13,42.15,42.12,42.13,58300.0,30.8917,30.9064,30.8844,30.8917,58300.0
2011-12-27 11:00:00,42.13,42.19,42.13,42.16,43900.0,30.8917,30.9357,30.8917,30.9137,43900.0
2011-12-27 11:05:00,42.17,42.19,42.16,42.18,37700.0,30.9211,30.9357,30.9137,30.9284,37700.0
2011-12-27 11:10:00,42.18,42.28,42.17,42.26,94800.0,30.9284,31.0017,30.9211,30.9871,94800.0
2011-12-27 11:15:00,42.26,42.28,42.24,42.28,49200.0,30.9871,31.0017,30.9724,31.0017,49200.0
2011-12-27 11:20:00,42.28,42.31,42.26,42.31,75400.0,31.0017,31.0237,30.9871,31.0237,75400.0
2011-12-27 11:25:00,42.3,42.31,42.24,42.25,40200.0,31.0164,31.0237,30.9724,30.9797,40200.0
2011-12-27 11:30:00,42.25,42.25,42.2,42.22,49900.0,30.9797,30.9797,30.9431,30.9577,49900.0
2011-12-27 11:35:00,42.21,42.26,42.2,42.26,37400.0,30.9504,30.9871,30.9431,30.9871,37400.0
2011-12-27 11:40:00,42.25,42.27,42.22,42.25,27600.0,30.9797,30.9944,30.9577,30.9797,27600.0
2011-12-27 11:45:00,42.25,42.26,42.23,42.25,22500.0,30.9797,30.9871,30.9651,30.9797,22500.0
2011-12-27 11:50:00,42.25,42.26,42.23,42.24,11600.0,30.9797,30.9871,30.9651,30.9724,11600.0
2011-12-27 11:55:00,42.23,42.25,42.23,42.24,23200.0,30.9651,30.9797,30.9651,30.9724,23200.0
2011-12-27 12:00:00,42.24,42.28,42.24,42.27,34600.0,30.9724,31.0017,30.9724,30.9944,34600.0
2011-12-27 12:05:00,42.27,42.31,42.27,42.31,39400.0,30.9944,31.0237,30.9944,31.0237,39400.0
2011-12-27 12:10:00,42.31,42.34,42.29,42.29,34600.0,31.0237,31.0457,31.0091,31.0091,34600.0
2011-12-27 12:15:00,42.29,42.29,42.27,42.28,18300.0,31.0091,31.0091,30.9944,31.0017,18300.0
2011-12-27 12:20:00,42.28,42.29,42.28,42.29,8100.0,31.0017,31.0091,31.0017,31.0091,8100.0
2011-12-27 12:25:00,42.29,42.33,42.28,42.3,85900.0,31.0091,31.0384,31.0017,31.0164,85900.0
2011-12-27 12:30:00,42.29,42.35,42.29,42.34,49500.0,31.0091,31.0531,31.0091,31.0457,49500.0
2011-12-27 12:35:00,42.34,42.39,42.34,42.39,49400.0,31.0457,31.0824,31.0457,31.0824,49400.0
2011-12-27 12:40:00,42.39,42.42,42.38,42.41,44600.0,31.0824,31.1044,31.0751,31.0971,44600.0
2011-12-27 12:45:00,42.41,42.45,42.41,42.44,55300.0,31.0971,31.1264,31.0971,31.1191,55300.0
2011-12-27 12:50:00,42.44,42.46,42.43,42.45,34800.0,31.1191,31.1337,31.1117,31.1264,34800.0
2011-12-27 12:55:00,42.46,42.47,42.43,42.43,32000.0,31.1337,31.141,31.1117,31.1117,32000.0
2011-12-27 13:00:00,42.43,42.45,42.41,42.45,54700.0,31.1117,31.1264,31.0971,31.1264,54700.0
2011-12-27 13:05:00,42.44,42.45,42.42,42.43,12900.0,31.1191,31.1264,31.1044,31.1117,12900.0
2011-12-27 13:10:00,42.43,42.43,42.41,42.43,18000.0,31.1117,31.1117,31.0971,31.1117,18000.0
2011-12-27 13:15:00,42.42,42.43,42.4,42.41,26600.0,31.1044,31.1117,31.0897,31.0971,26600.0
2011-12-27 13:20:00,42.41,42.41,42.37,42.39,47400.0,31.0971,31.0971,31.0677,31.0824,47400.0
2011-12-27 13:25:00,42.39,42.39,42.36,42.36,67100.0,31.0824,31.0824,31.0604,31.0604,67100.0
2011-12-27 13:30:00,42.37,42.37,42.3,42.31,53900.0,31.0677,31.0677,31.0164,31.0237,53900.0
2011-12-27 13:35:00,42.3,42.37,42.3,42.36,38300.0,31.0164,31.0677,31.0164,31.0604,38300.0
2011-12-27 13:40:00,42.37,42.39,42.36,42.38,23400.0,31.0677,31.0824,31.0604,31.0751,23400.0
2011-12-27 13:45:00,42.38,42.45,42.37,42.44,34600.0,31.0751,31.1264,31.0677,31.1191,34600.0
2011-12-27 13:50:00,42.44,42.45,42.41,42.41,33400.0,31.1191,31.1264,31.0971,31.0971,33400.0
2011-12-27 13:55:00,42.42,42.44,42.4,42.42,40500.0,31.1044,31.1191,31.0897,31.1044,40500.0
2011-12-27 14:00:00,42.42,42.43,42.38,42.38,66200.0,31.1044,31.1117,31.0751,31.0751,66200.0
2011-12-27 14:05:00,42.39,42.41,42.37,42.4,68900.0,31.0824,31.0971,31.0677,31.0897,68900.0
2011-12-27 14:10:00,42.4,42.41,42.37,42.39,32900.0,31.0897,31.0971,31.0677,31.0824,32900.0
2011-12-27 14:15:00,42.39,42.41,42.36,42.37,66900.0,31.0824,31.0971,31.0604,31.0677,66900.0
2011-12-27 14:20:00,42.38,42.38,42.34,42.35,59500.0,31.0751,31.0751,31.0457,31.0531,59500.0
2011-12-27 14:25:00,42.34,42.35,42.3,42.31,57100.0,31.0457,31.0531,31.0164,31.0237,57100.0
2011-12-27 14:30:00,42.32,42.32,42.28,42.28,28000.0,31.0311,31.0311,31.0017,31.0017,28000.0
2011-12-27 14:35:00,42.29,42.32,42.28,42.31,37500.0,31.0091,31.0311,31.0017,31.0237,37500.0
2011-12-27 14:40:00,42.32,42.36,42.31,42.35,40200.0,31.0311,31.0604,31.0237,31.0531,40200.0
2011-12-27 14:45:00,42.35,42.36,42.34,42.35,16700.0,31.0531,31.0604,31.0457,31.0531,16700.0
2011-12-27 14:50:00,42.34,42.35,42.3,42.3,46600.0,31.0457,31.0531,31.0164,31.0164,46600.0
2011-12-27 14:55:00,42.3,42.31,42.27,42.29,38300.0,31.0164,31.0237,30.9944,31.0091,38300.0
2011-12-27 15:00:00,42.29,42.29,42.28,42.29,21600.0,31.0091,31.0091,31.0017,31.0091,21600.0
2011-12-27 15:05:00,42.29,42.3,42.28,42.29,22700.0,31.0091,31.0164,31.0017,31.0091,22700.0
2011-12-27 15:10:00,42.3,42.3,42.27,42.27,44600.0,31.0164,31.0164,30.9944,30.9944,44600.0
2011-12-27 15:15:00,42.27,42.28,42.27,42.27,24400.0,30.9944,31.0017,30.9944,30.9944,24400.0
2011-12-27 15:20:00,42.27,42.28,42.25,42.28,58900.0,30.9944,31.0017,30.9797,31.0017,58900.0
2011-12-27 15:25:00,42.27,42.28,42.26,42.26,70000.0,30.9944,31.0017,30.9871,30.9871,70000.0
2011-12-27 15:30:00,42.26,42.28,42.25,42.27,68300.0,30.9871,31.0017,30.9797,30.9944,68300.0
2011-12-27 15:35:00,42.27,42.27,42.24,42.24,103500.0,30.9944,30.9944,30.9724,30.9724,103500.0
2011-12-27 15:40:00,42.24,42.25,42.21,42.23,99500.0,30.9724,30.9797,30.9504,30.9651,99500.0
2011-12-27 15:45:00,42.23,42.29,42.22,42.28,145500.0,30.9651,31.0091,30.9577,31.0017,145500.0
2011-12-27 15:50:00,42.28,42.29,42.25,42.28,146700.0,31.0017,31.0091,30.9797,31.0017,146700.0
2011-12-27 15:55:00,42.27,42.28,42.23,42.24,258100.0,30.9944,31.0017,30.9651,30.9724,258100.0
2011-12-28 09:30:00,42.23,42.37,42.22,42.26,157200.0,30.9651,31.0677,30.9577,30.9871,157200.0
2011-12-28 09:35:00,42.26,42.37,42.24,42.27,64900.0,30.9871,31.0677,30.9724,30.9944,64900.0
2011-12-28 09:40:00,42.28,42.39,42.26,42.26,68600.0,31.0017,31.0824,30.9871,30.9871,68600.0
2011-12-28 09:45:00,42.26,42.34,42.22,42.34,42700.0,30.9871,31.0457,30.9577,31.0457,42700.0
2011-12-28 09:50:00,42.34,42.34,42.26,42.27,50200.0,31.0457,31.0457,30.9871,30.9944,50200.0
2011-12-28 09:55:00,42.27,42.3,42.23,42.27,59800.0,30.9944,31.0164,30.9651,30.9944,59800.0
2011-12-28 10:00:00,42.27,42.27,42.13,42.13,101300.0,30.9944,30.9944,30.8917,30.8917,101300.0
2011-12-28 10:05:00,42.13,42.18,42.12,42.13,105500.0,30.8917,30.9284,30.8844,30.8917,105500.0
2011-12-28 10:10:00,42.12,42.12,41.98,42.01,146800.0,30.8844,30.8844,30.7818,30.8038,146800.0
2011-12-28 10:15:00,42.01,42.07,41.98,42.06,40900.0,30.8038,30.8478,30.7818,30.8404,40900.0
2011-12-28 10:20:00,42.06,42.1,42.04,42.07,34100.0,30.8404,30.8697,30.8258,30.8478,34100.0
2011-12-28 10:25:00,42.06,42.09,42.01,42.01,41200.0,30.8404,30.8624,30.8038,30.8038,41200.0
2011-12-28 10:30:00,42.01,42.05,42.0,42.02,40000.0,30.8038,30.8331,30.7964,30.8111,40000.0
2011-12-28 10:35:00,42.02,42.03,41.98,41.99,43900.0,30.8111,30.8184,30.7818,30.7891,43900.0
2011-12-28 10:40:00,42.0,42.01,41.97,41.99,51500.0,30.7964,30.8038,30.7744,30.7891,51500.0
2011-12-28 10:45:00,41.99,42.0,41.97,41.99,22300.0,30.7891,30.7964,30.7744,30.7891,22300.0
2011-12-28 10:50:00,41.98,42.0,41.93,41.96,40800.0,30.7818,30.7964,30.7451,30.7671,40800.0
2011-12-28 10:55:00,41.96,42.01,41.95,41.98,56000.0,30.7671,30.8038,30.7598,30.7818,56000.0
2011-12-28 11:00:00,41.98,41.98,41.94,41.95,41300.0,30.7818,30.7818,30.7524,30.7598,41300.0
2011-12-28 11:05:00,41.95,42.0,41.93,41.97,30200.0,30.7598,30.7964,30.7451,30.7744,30200.0
2011-12-28 11:10:00,41.97,41.99,41.93,41.94,58800.0,30.7744,30.7891,30.7451,30.7524,58800.0
2011-12-28 11:15:00,41.93,41.96,41.9,41.93,46700.0,30.7451,30.7671,30.7231,30.7451,46700.0
2011-12-28 11:20:00,41.93,41.94,41.89,41.91,51200.0,30.7451,30.7524,30.7158,30.7304,51200.0
2011-12-28 11:25:00,41.91,41.93,41.87,41.88,47800.0,30.7304,30.7451,30.7011,30.7084,47800.0
2011-12-28 11:30:00,41.87,41.9,41.85,41.88,46200.0,30.7011,30.7231,30.6864,30.7084,46200.0
2011-12-28 11:35:00,41.88,41.9,41.84,41.87,44900.0,30.7084,30.7231,30.6791,30.7011,44900.0
2011-12-28 11:40:00,41.87,41.88,41.82,41.83,72200.0,30.7011,30.7084,30.6644,30.6718,72200.0
2011-12-28 11:45:00,41.82,41.83,41.82,41.83,31300.0,30.6644,30.6718,30.6644,30.6718,31300.0
2011-12-28 11:50:00,41.83,41.87,41.82,41.84,41500.0,30.6718,30.7011,30.6644,30.6791,41500.0
2011-12-28 11:55:00,41.84,41.85,41.81,41.83,19800.0,30.6791,30.6864,30.6571,30.6718,19800.0
2011-12-28 12:00:00,41.83,41.84,41.82,41.83,31400.0,30.6718,30.6791,30.6644,30.6718,31400.0
2011-12-28 12:05:00,41.83,41.83,41.76,41.8,53800.0,30.6718,30.6718,30.6204,30.6498,53800.0
2011-12-28 12:10:00,41.8,41.82,41.78,41.79,30400.0,30.6498,30.6644,30.6351,30.6424,30400.0
2011-12-28 12:15:00,41.79,41.81,41.77,41.8,55000.0,30.6424,30.6571,30.6278,30.6498,55000.0
2011-12-28 12:20:00,41.81,41.81,41.77,41.79,39500.0,30.6571,30.6571,30.6278,30.6424,39500.0
2011-12-28 12:25:00,41.79,41.79,41.75,41.77,23900.0,30.6424,30.6424,30.6131,30.6278,23900.0
2011-12-28 12:30:00,41.77,41.77,41.75,41.76,18400.0,30.6278,30.6278,30.6131,30.6204,18400.0
2011-12-28 12:35:00,41.76,41.76,41.73,41.75,23200.0,30.6204,30.6204,30.5984,30.6131,23200.0
2011-12-28 12:40:00,41.75,41.75,41.72,41.72,21400.0,30.6131,30.6131,30.5911,30.5911,21400.0
2011-12-28 12:45:00,41.72,41.73,41.71,41.72,27600.0,30.5911,30.5984,30.5838,30.5911,27600.0
2011-12-28 12:50:00,41.73,41.75,41.69,41.73,36900.0,30.5984,30.6131,30.5691,30.5984,36900.0
2011-12-28 12:55:00,41.72,41.74,41.72,41.74,16100.0,30.5911,30.6058,30.5911,30.6058,16100.0
2011-12-28 13:00:00,41.73,41.79,41.73,41.79,36500.0,30.5984,30.6424,30.5984,30.6424,36500.0
2011-12-28 13:05:00,41.79,41.79,41.75,41.77,43400.0,30.6424,30.6424,30.6131,30.6278,43400.0
2011-12-28 13:10:00,41.78,41.79,41.75,41.78,34500.0,30.6351,30.6424,30.6131,30.6351,34500.0
2011-12-28 13:15:00,41.78,41.81,41.77,41.77,25600.0,30.6351,30.6571,30.6278,30.6278,25600.0
2011-12-28 13:20:00,41.77,41.78,41.74,41.75,19400.0,30.6278,30.6351,30.6058,30.6131,19400.0
2011-12-28 13:25:00,41.75,41.76,41.73,41.75,37600.0,30.6131,30.6204,30.5984,30.6131,37600.0
2011-12-28 13:30:00,41.76,41.76,41.73,41.73,17600.0,30.6204,30.6204,30.5984,30.5984,17600.0
2011-12-28 13:35:00,41.73,41.8,41.73,41.75,38100.0,30.5984,30.6498,30.5984,30.6131,38100.0
2011-12-28 13:40:00,41.75,41.76,41.73,41.75,44400.0,30.6131,30.6204,30.5984,30.6131,44400.0
2011-12-28 13:45:00,41.74,41.76,41.73,41.73,27500.0,30.6058,30.6204,30.5984,30.5984,27500.0
2011-12-28 13:50:00,41.74,41.75,41.73,41.73,17300.0,30.6058,30.6131,30.5984,30.5984,17300.0
2011-12-28 13:55:00,41.73,41.76,41.73,41.75,35200.0,30.5984,30.6204,30.5984,30.6131,35200.0
2011-12-28 14:00:00,41.75,41.76,41.72,41.75,65100.0,30.6131,30.6204,30.5911,30.6131,65100.0
2011-12-28 14:05:00,41.75,41.76,41.71,41.71,63700.0,30.6131,30.6204,30.5838,30.5838,63700.0
2011-12-28 14:10:00,41.72,41.72,41.66,41.7,68200.0,30.5911,30.5911,30.5471,30.5764,68200.0
2011-12-28 14:15:00,41.7,41.7,41.66,41.67,43300.0,30.5764,30.5764,30.5471,30.5545,43300.0
2011-12-28 14:20:00,41.67,41.7,41.66,41.7,31700.0,30.5545,30.5764,30.5471,30.5764,31700.0
2011-12-28 14:25:00,41.7,41.73,41.7,41.71,35300.0,30.5764,30.5984,30.5764,30.5838,35300.0
2011-12-28 14:30:00,41.71,41.72,41.66,41.68,35600.0,30.5838,30.5911,30.5471,30.5618,35600.0
2011-12-28 14:35:00,41.68,41.69,41.65,41.65,45700.0,30.5618,30.5691,30.5398,30.5398,45700.0
2011-12-28 14:40:00,41.65,41.66,41.63,41.63,51300.0,30.5398,30.5471,30.5251,30.5251,51300.0
2011-12-28 14:45:00,41.64,41.65,41.62,41.63,52200.0,30.5325,30.5398,30.5178,30.5251,52200.0
2011-12-28 14:50:00,41.63,41.66,41.63,41.65,45800.0,30.5251,30.5471,30.5251,30.5398,45800.0
2011-12-28 14:55:00,41.66,41.68,41.64,41.66,84500.0,30.5471,30.5618,30.5325,30.5471,84500.0
2011-12-28 15:00:00,41.65,41.66,41.64,41.66,62500.0,30.5398,30.5471,30.5325,30.5471,62500.0
2011-12-28 15:05:00,41.66,41.69,41.65,41.69,85800.0,30.5471,30.5691,30.5398,30.5691,85800.0
2011-12-28 15:10:00,41.69,41.73,41.68,41.69,54900.0,30.5691,30.5984,30.5618,30.5691,54900.0
2011-12-28 15:15:00,41.7,41.7,41.61,41.64,67300.0,30.5764,30.5764,30.5105,30.5325,67300.0
2011-12-28 15:20:00,41.64,41.69,41.61,41.66,66200.0,30.5325,30.5691,30.5105,30.5471,66200.0
2011-12-28 15:25:00,41.66,41.66,41.55,41.57,131700.0,30.5471,30.5471,30.4665,30.4811,131700.0
2011-12-28 15:30:00,41.58,41.59,41.55,41.59,103100.0,30.4885,30.4958,30.4665,30.4958,103100.0
2011-12-28 15:35:00,41.59,41.61,41.57,41.6,115100.0,30.4958,30.5105,30.4811,30.5031,115100.0
2011-12-28 15:40:00,41.6,41.64,41.59,41.59,153300.0,30.5031,30.5325,30.4958,30.4958,153300.0
2011-12-28 15:45:00,41.59,41.6,41.57,41.59,138900.0,30.4958,30.5031,30.4811,30.4958,138900.0
2011-12-28 15:50:00,41.59,41.59,41.54,41.55,191600.0,30.4958,30.4958,30.4591,30.4665,191600.0
2011-12-28 15:55:00,41.55,41.56,41.52,41.56,330700.0,30.4665,30.4738,30.4445,30.4738,330700.0
2011-12-29 09:30:00,41.79,41.8,41.64,41.76,97900.0,30.6424,30.6498,30.5325,30.6204,97900.0
2011-12-29 09:35:00,41.78,41.93,41.76,41.84,80900.0,30.6351,30.7451,30.6204,30.6791,80900.0
2011-12-29 09:40:00,41.82,41.85,41.81,41.85,94300.0,30.6644,30.6864,30.6571,30.6864,94300.0
2011-12-29 09:45:00,41.85,41.86,41.81,41.83,99200.0,30.6864,30.6938,30.6571,30.6718,99200.0
2011-12-29 09:50:00,41.83,41.91,41.82,41.88,77400.0,30.6718,30.7304,30.6644,30.7084,77400.0
2011-12-29 09:55:00,41.89,41.9,41.87,41.89,57800.0,30.7158,30.7231,30.7011,30.7158,57800.0
2011-12-29 10:00:00,41.88,41.9,41.87,41.89,124800.0,30.7084,30.7231,30.7011,30.7158,124800.0
2011-12-29 10:05:00,41.88,41.9,41.86,41.89,80200.0,30.7084,30.7231,30.6938,30.7158,80200.0
2011-12-29 10:10:00,41.88,41.9,41.81,41.83,130600.0,30.7084,30.7231,30.6571,30.6718,130600.0
2011-12-29 10:15:00,41.83,41.84,41.82,41.84,50500.0,30.6718,30.6791,30.6644,30.6791,50500.0
2011-12-29 10:20:00,41.84,41.84,41.69,41.72,102800.0,30.6791,30.6791,30.5691,30.5911,102800.0
2011-12-29 10:25:00,41.73,41.8,41.72,41.79,73700.0,30.5984,30.6498,30.5911,30.6424,73700.0
2011-12-29 10:30:00,41.79,41.8,41.73,41.74,87700.0,30.6424,30.6498,30.5984,30.6058,87700.0
2011-12-29 10:35:00,41.75,41.78,41.72,41.72,123900.0,30.6131,30.6351,30.5911,30.5911,123900.0
2011-12-29 10:40:00,41.73,41.77,41.7,41.7,99700.0,30.5984,30.6278,30.5764,30.5764,99700.0
2011-12-29 10:45:00,41.71,41.74,41.69,41.74,66500.0,30.5838,30.6058,30.5691,30.6058,66500.0
2011-12-29 10:50:00,41.74,41.74,41.72,41.73,35200.0,30.6058,30.6058,30.5911,30.5984,35200.0
2011-12-29 10:55:00,41.73,41.77,41.68,41.7,101200.0,30.5984,30.6278,30.5618,30.5764,101200.0
2011-12-29 11:00:00,41.7,41.72,41.69,41.72,60700.0,30.5764,30.5911,30.5691,30.5911,60700.0
2011-12-29 11:05:00,41.72,41.73,41.59,41.59,75500.0,30.5911,30.5984,30.4958,30.4958,75500.0
2011-12-29 11:10:00,41.59,41.65,41.58,41.65,119900.0,30.4958,30.5398,30.4885,30.5398,119900.0
2011-12-29 11:15:00,41.65,41.7,41.64,41.68,83000.0,30.5398,30.5764,30.5325,30.5618,83000.0
2011-12-29 11:20:00,41.68,41.71,41.67,41.69,54700.0,30.5618,30.5838,30.5545,30.5691,54700.0
2011-12-29 11:25:00,41.7,41.75,41.7,41.74,72000.0,30.5764,30.6131,30.5764,30.6058,72000.0
2011-12-29 11:30:00,41.74,41.74,41.69,41.7,113900.0,30.6058,30.6058,30.5691,30.5764,113900.0
2011-12-29 11:35:00,41.7,41.75,41.7,41.71,47600.0,30.5764,30.6131,30.5764,30.5838,47600.0
2011-12-29 11:40:00,41.71,41.75,41.7,41.74,74600.0,30.5838,30.6131,30.5764,30.6058,74600.0
2011-12-29 11:45:00,41.75,41.75,41.72,41.73,76100.0,30.6131,30.6131,30.5911,30.5984,76100.0
2011-12-29 11:50:00,41.74,41.78,41.73,41.73,69700.0,30.6058,30.6351,30.5984,30.5984,69700.0
2011-12-29 11:55:00,41.74,41.75,41.69,41.75,82100.0,30.6058,30.6131,30.5691,30.6131,82100.0
2011-12-29 12:00:00,41.74,41.76,41.71,41.73,54200.0,30.6058,30.6204,30.5838,30.5984,54200.0
2011-12-29 12:05:00,41.73,41.73,41.71,41.73,39000.0,30.5984,30.5984,30.5838,30.5984,39000.0
2011-12-29 12:10:00,41.73,41.74,41.72,41.74,29900.0,30.5984,30.6058,30.5911,30.6058,29900.0
2011-12-29 12:15:00,41.74,41.77,41.73,41.76,35200.0,30.6058,30.6278,30.5984,30.6204,35200.0
2011-12-29 12:20:00,41.75,41.8,41.74,41.8,80100.0,30.6131,30.6498,30.6058,30.6498,80100.0
2011-12-29 12:25:00,41.8,41.8,41.79,41.8,62900.0,30.6498,30.6498,30.6424,30.6498,62900.0
2011-12-29 12:30:00,41.8,41.8,41.79,41.8,26000.0,30.6498,30.6498,30.6424,30.6498,26000.0
2011-12-29 12:35:00,41.79,41.8,41.77,41.79,61300.0,30.6424,30.6498,30.6278,30.6424,61300.0
2011-12-29 12:40:00,41.79,41.79,41.78,41.79,26800.0,30.6424,30.6424,30.6351,30.6424,26800.0
2011-12-29 12:45:00,41.79,41.8,41.79,41.8,39700.0,30.6424,30.6498,30.6424,30.6498,39700.0
2011-12-29 12:50:00,41.8,41.8,41.79,41.8,26600.0,30.6498,30.6498,30.6424,30.6498,26600.0
2011-12-29 12:55:00,41.8,41.8,41.78,41.79,49200.0,30.6498,30.6498,30.6351,30.6424,49200.0
2011-12-29 13:00:00,41.79,41.8,41.79,41.8,54600.0,30.6424,30.6498,30.6424,30.6498,54600.0
2011-12-29 13:05:00,41.8,41.8,41.78,41.79,46900.0,30.6498,30.6498,30.6351,30.6424,46900.0
2011-12-29 13:10:00,41.79,41.8,41.78,41.79,186400.0,30.6424,30.6498,30.6351,30.6424,186400.0
2011-12-29 13:15:00,41.79,41.8,41.77,41.79,60600.0,30.6424,30.6498,30.6278,30.6424,60600.0
2011-12-29 13:20:00,41.78,41.79,41.76,41.77,36800.0,30.6351,30.6424,30.6204,30.6278,36800.0
2011-12-29 13:25:00,41.76,41.78,41.74,41.74,39800.0,30.6204,30.6351,30.6058,30.6058,39800.0
2011-12-29 13:30:00,41.74,41.76,41.74,41.74,34200.0,30.6058,30.6204,30.6058,30.6058,34200.0
2011-12-29 13:35:00,41.74,41.79,41.74,41.79,104500.0,30.6058,30.6424,30.6058,30.6424,104500.0
2011-12-29 13:40:00,41.79,41.8,41.78,41.79,77000.0,30.6424,30.6498,30.6351,30.6424,77000.0
2011-12-29 13:45:00,41.79,41.79,41.78,41.79,42000.0,30.6424,30.6424,30.6351,30.6424,42000.0
2011-12-29 13:50:00,41.79,41.81,41.78,41.79,99600.0,30.6424,30.6571,30.6351,30.6424,99600.0
2011-12-29 13:55:00,41.8,41.8,41.78,41.78,34800.0,30.6498,30.6498,30.6351,30.6351,34800.0
2011-12-29 14:00:00,41.79,41.91,41.79,41.91,156100.0,30.6424,30.7304,30.6424,30.7304,156100.0
2011-12-29 14:05:00,41.91,41.91,41.9,41.91,141600.0,30.7304,30.7304,30.7231,30.7304,141600.0
2011-12-29 14:10:00,41.91,41.95,41.91,41.94,70700.0,30.7304,30.7598,30.7304,30.7524,70700.0
2011-12-29 14:15:00,41.94,41.95,41.9,41.91,39200.0,30.7524,30.7598,30.7231,30.7304,39200.0
2011-12-29 14:20:00,41.91,41.91,41.9,41.91,26500.0,30.7304,30.7304,30.7231,30.7304,26500.0
2011-12-29 14:25:00,41.91,41.94,41.9,41.94,41800.0,30.7304,30.7524,30.7231,30.7524,41800.0
2011-12-29 14:30:00,41.94,41.94,41.9,41.9,41800.0,30.7524,30.7524,30.7231,30.7231,41800.0
2011-12-29 14:35:00,41.9,41.91,41.89,41.89,20900.0,30.7231,30.7304,30.7158,30.7158,20900.0
2011-12-29 14:40:00,41.9,41.91,41.89,41.9,21500.0,30.7231,30.7304,30.7158,30.7231,21500.0
2011-12-29 14:45:00,41.91,41.94,41.91,41.93,45600.0,30.7304,30.7524,30.7304,30.7451,45600.0
2011-12-29 14:50:00,41.93,41.94,41.9,41.9,42500.0,30.7451,30.7524,30.7231,30.7231,42500.0
2011-12-29 14:55:00,41.9,41.91,41.88,41.89,30400.0,30.7231,30.7304,30.7084,30.7158,30400.0
2011-12-29 15:00:00,41.89,41.91,41.89,41.91,13700.0,30.7158,30.7304,30.7158,30.7304,13700.0
2011-12-29 15:05:00,41.9,41.91,41.9,41.91,40900.0,30.7231,30.7304,30.7231,30.7304,40900.0
2011-12-29 15:10:00,41.91,41.92,41.9,41.91,86500.0,30.7304,30.7378,30.7231,30.7304,86500.0
2011-12-29 15:15:00,41.91,41.93,41.91,41.92,50300.0,30.7304,30.7451,30.7304,30.7378,50300.0
2011-12-29 15:20:00,41.92,41.95,41.91,41.95,42400.0,30.7378,30.7598,30.7304,30.7598,42400.0
2011-12-29 15:25:00,41.95,41.95,41.93,41.95,37300.0,30.7598,30.7598,30.7451,30.7598,37300.0
2011-12-29 15:30:00,41.94,41.96,41.94,41.95,51100.0,30.7524,30.7671,30.7524,30.7598,51100.0
2011-12-29 15:35:00,41.95,41.96,41.94,41.95,79600.0,30.7598,30.7671,30.7524,30.7598,79600.0
2011-12-29 15:40:00,41.95,42.0,41.94,41.99,132600.0,30.7598,30.7964,30.7524,30.7891,132600.0
2011-12-29 15:45:00,41.99,42.0,41.96,41.97,107800.0,30.7891,30.7964,30.7671,30.7744,107800.0
2011-12-29 15:50:00,41.97,42.0,41.96,42.0,120000.0,30.7744,30.7964,30.7671,30.7964,120000.0
2011-12-29 15:55:00,41.99,42.03,41.96,42.0,477500.0,30.7891,30.8184,30.7671,30.7964,477500.0
2011-12-30 09:30:00,42.15,42.19,42.02,42.06,135800.0,30.9064,30.9357,30.8111,30.8404,135800.0
2011-12-30 09:35:00,42.07,42.1,42.05,42.06,40100.0,30.8478,30.8697,30.8331,30.8404,40100.0
2011-12-30 09:40:00,42.05,42.08,42.01,42.05,51800.0,30.8331,30.8551,30.8038,30.8331,51800.0
2011-12-30 09:45:00,42.04,42.05,42.03,42.05,53200.0,30.8258,30.8331,30.8184,30.8331,53200.0
2011-12-30 09:50:00,42.05,42.05,42.03,42.05,36300.0,30.8331,30.8331,30.8184,30.8331,36300.0
2011-12-30 09:55:00,42.05,42.06,42.03,42.05,58500.0,30.8331,30.8404,30.8184,30.8331,58500.0
2011-12-30 10:00:00,42.05,42.13,42.04,42.09,87000.0,30.8331,30.8917,30.8258,30.8624,87000.0
2011-12-30 10:05:00,42.09,42.14,42.07,42.09,53000.0,30.8624,30.8991,30.8478,30.8624,53000.0
2011-12-30 10:10:00,42.1,42.16,42.09,42.14,59500.0,30.8697,30.9137,30.8624,30.8991,59500.0
2011-12-30 10:15:00,42.14,42.16,42.06,42.09,66800.0,30.8991,30.9137,30.8404,30.8624,66800.0
2011-12-30 10:20:00,42.09,42.13,42.08,42.11,40900.0,30.8624,30.8917,30.8551,30.8771,40900.0
2011-12-30 10:25:00,42.11,42.11,42.05,42.05,64600.0,30.8771,30.8771,30.8331,30.8331,64600.0
2011-12-30 10:30:00,42.06,42.08,42.04,42.06,68600.0,30.8404,30.8551,30.8258,30.8404,68600.0
2011-12-30 10:35:00,42.06,42.07,42.05,42.07,32900.0,30.8404,30.8478,30.8331,30.8478,32900.0
2011-12-30 10:40:00,42.07,42.09,42.05,42.07,38900.0,30.8478,30.8624,30.8331,30.8478,38900.0
2011-12-30 10:45:00,42.07,42.12,42.07,42.1,87100.0,30.8478,30.8844,30.8478,30.8697,87100.0
2011-12-30 10:50:00,42.09,42.14,42.09,42.13,95800.0,30.8624,30.8991,30.8624,30.8917,95800.0
2011-12-30 10:55:00,42.14,42.17,42.1,42.1,47600.0,30.8991,30.9211,30.8697,30.8697,47600.0
2011-12-30 11:00:00,42.1,42.14,42.1,42.12,55100.0,30.8697,30.8991,30.8697,30.8844,55100.0
2011-12-30 11:05:00,42.12,42.17,42.12,42.17,31500.0,30.8844,30.9211,30.8844,30.9211,31500.0
2011-12-30 11:10:00,42.17,42.2,42.16,42.19,36000.0,30.9211,30.9431,30.9137,30.9357,36000.0
2011-12-30 11:15:00,42.19,42.24,42.19,42.23,49400.0,30.9357,30.9724,30.9357,30.9651,49400.0
2011-12-30 11:20:00,42.24,42.29,42.22,42.29,82900.0,30.9724,31.0091,30.9577,31.0091,82900.0
2011-12-30 11:25:00,42.29,42.29,42.21,42.22,40300.0,31.0091,31.0091,30.9504,30.9577,40300.0
2011-12-30 11:30:00,42.23,42.25,42.22,42.25,18000.0,30.9651,30.9797,30.9577,30.9797,18000.0
2011-12-30 11:35:00,42.24,42.32,42.24,42.28,53100.0,30.9724,31.0311,30.9724,31.0017,53100.0
2011-12-30 11:40:00,42.28,42.3,42.26,42.29,45400.0,31.0017,31.0164,30.9871,31.0091,45400.0
2011-12-30 11:45:00,42.29,42.3,42.28,42.29,24400.0,31.0091,31.0164,31.0017,31.0091,24400.0
2011-12-30 11:50:00,42.28,42.29,42.27,42.29,36800.0,31.0017,31.0091,30.9944,31.0091,36800.0
2011-12-30 11:55:00,42.29,42.31,42.28,42.3,59000.0,31.0091,31.0237,31.0017,31.0164,59000.0
2011-12-30 12:00:00,42.3,42.31,42.25,42.25,60500.0,31.0164,31.0237,30.9797,30.9797,60500.0
2011-12-30 12:05:00,42.26,42.26,42.22,42.22,34000.0,30.9871,30.9871,30.9577,30.9577,34000.0
2011-12-30 12:10:00,42.22,42.22,42.16,42.16,28500.0,30.9577,30.9577,30.9137,30.9137,28500.0
2011-12-30 12:15:00,42.16,42.18,42.14,42.17,114500.0,30.9137,30.9284,30.8991,30.9211,114500.0
2011-12-30 12:20:00,42.18,42.22,42.17,42.22,23100.0,30.9284,30.9577,30.9211,30.9577,23100.0
2011-12-30 12:25:00,42.22,42.23,42.19,42.2,46100.0,30.9577,30.9651,30.9357,30.9431,46100.0
2011-12-30 12:30:00,42.19,42.2,42.17,42.17,24900.0,30.9357,30.9431,30.9211,30.9211,24900.0
2011-12-30 12:35:00,42.17,42.19,42.16,42.18,88900.0,30.9211,30.9357,30.9137,30.9284,88900.0
2011-12-30 12:40:00,42.17,42.23,42.17,42.23,31500.0,30.9211,30.9651,30.9211,30.9651,31500.0
2011-12-30 12:45:00,42.23,42.27,42.22,42.26,21100.0,30.9651,30.9944,30.9577,30.9871,21100.0
2011-12-30 12:50:00,42.27,42.27,42.26,42.26,12200.0,30.9944,30.9944,30.9871,30.9871,12200.0
2011-12-30 12:55:00,42.27,42.27,42.26,42.27,6400.0,30.9944,30.9944,30.9871,30.9944,6400.0
2011-12-30 13:00:00,42.26,42.28,42.26,42.28,45000.0,30.9871,31.0017,30.9871,31.0017,45000.0
2011-12-30 13:05:00,42.27,42.29,42.27,42.28,30300.0,30.9944,31.0091,30.9944,31.0017,30300.0
2011-12-30 13:10:00,42.29,42.3,42.28,42.29,24600.0,31.0091,31.0164,31.0017,31.0091,24600.0
2011-12-30 13:15:00,42.3,42.32,42.29,42.31,37000.0,31.0164,31.0311,31.0091,31.0237,37000.0
2011-12-30 13:20:00,42.32,42.32,42.3,42.3,24300.0,31.0311,31.0311,31.0164,31.0164,24300.0
2011-12-30 13:25:00,42.31,42.32,42.29,42.3,48900.0,31.0237,31.0311,31.0091,31.0164,48900.0
2011-12-30 13:30:00,42.3,42.3,42.28,42.29,36500.0,31.0164,31.0164,31.0017,31.0091,36500.0
2011-12-30 13:35:00,42.29,42.3,42.28,42.3,33900.0,31.0091,31.0164,31.0017,31.0164,33900.0
2011-12-30 13:40:00,42.3,42.31,42.28,42.28,38800.0,31.0164,31.0237,31.0017,31.0017,38800.0
2011-12-30 13:45:00,42.28,42.29,42.28,42.28,19300.0,31.0017,31.0091,31.0017,31.0017,19300.0
2011-12-30 13:50:00,42.29,42.29,42.24,42.24,58900.0,31.0091,31.0091,30.9724,30.9724,58900.0
2011-12-30 13:55:00,42.24,42.25,42.23,42.23,33500.0,30.9724,30.9797,30.9651,30.9651,33500.0
2011-12-30 14:00:00,42.23,42.24,42.21,42.22,48800.0,30.9651,30.9724,30.9504,30.9577,48800.0
2011-12-30 14:05:00,42.22,42.25,42.22,42.25,77900.0,30.9577,30.9797,30.9577,30.9797,77900.0
2011-12-30 14:10:00,42.24,42.24,42.17,42.2,45700.0,30.9724,30.9724,30.9211,30.9431,45700.0
2011-12-30 14:15:00,42.19,42.2,42.15,42.18,29600.0,30.9357,30.9431,30.9064,30.9284,29600.0
2011-12-30 14:20:00,42.17,42.18,42.1,42.13,43200.0,30.9211,30.9284,30.8697,30.8917,43200.0
2011-12-30 14:25:00,42.13,42.13,42.1,42.12,24800.0,30.8917,30.8917,30.8697,30.8844,24800.0
2011-12-30 14:30:00,42.12,42.14,42.11,42.12,42800.0,30.8844,30.8991,30.8771,30.8844,42800.0
2011-12-30 14:35:00,42.12,42.12,42.07,42.09,55800.0,30.8844,30.8844,30.8478,30.8624,55800.0
2011-12-30 14:40:00,42.09,42.1,42.07,42.07,27800.0,30.8624,30.8697,30.8478,30.8478,27800.0
2011-12-30 14:45:00,42.08,42.08,42.06,42.06,22800.0,30.8551,30.8551,30.8404,30.8404,22800.0
2011-12-30 14:50:00,42.06,42.06,42.04,42.05,22300.0,30.8404,30.8404,30.8258,30.8331,22300.0
2011-12-30 14:55:00,42.06,42.06,42.04,42.05,30700.0,30.8404,30.8404,30.8258,30.8331,30700.0
2011-12-30 15:00:00,42.05,42.1,42.05,42.08,38900.0,30.8331,30.8697,30.8331,30.8551,38900.0
2011-12-30 15:05:00,42.08,42.1,42.08,42.09,26400.0,30.8551,30.8697,30.8551,30.8624,26400.0
2011-12-30 15:10:00,42.09,42.12,42.09,42.11,32300.0,30.8624,30.8844,30.8624,30.8771,32300.0
2011-12-30 15:15:00,42.11,42.14,42.11,42.14,33800.0,30.8771,30.8991,30.8771,30.8991,33800.0
2011-12-30 15:20:00,42.13,42.17,42.13,42.17,32100.0,30.8917,30.9211,30.8917,30.9211,32100.0
2011-12-30 15:25:00,42.17,42.18,42.11,42.12,49500.0,30.9211,30.9284,30.8771,30.8844,49500.0
2011-12-30 15:30:00,42.12,42.13,42.08,42.1,83000.0,30.8844,30.8917,30.8551,30.8697,83000.0
2011-12-30 15:35:00,42.1,42.12,42.09,42.1,68800.0,30.8697,30.8844,30.8624,30.8697,68800.0
2011-12-30 15:40:00,42.11,42.13,42.1,42.1,117100.0,30.8771,30.8917,30.8697,30.8697,117100.0
2011-12-30 15:45:00,42.1,42.11,42.06,42.09,161600.0,30.8697,30.8771,30.8404,30.8624,161600.0
2011-12-30 15:50:00,42.09,42.09,42.08,42.09,82800.0,30.8624,30.8624,30.8551,30.8624,82800.0
2011-12-30 15:55:00,42.09,42.09,42.02,42.02,214500.0,30.8624,30.8624,30.8111,30.8111,214500.0
2012-01-03 09:30:00,42.41,42.74,42.38,42.7,330100.0,31.0971,31.339,31.0751,31.3097,330100.0
2012-01-03 09:35:00,42.72,42.82,42.7,42.81,123400.0,31.3244,31.3977,31.3097,31.3904,123400.0
2012-01-03 09:40:00,42.81,42.85,42.71,42.81,128900.0,31.3904,31.4197,31.317,31.3904,128900.0
2012-01-03 09:45:00,42.81,42.82,42.74,42.79,131400.0,31.3904,31.3977,31.339,31.3757,131400.0
2012-01-03 09:50:00,42.78,42.79,42.7,42.71,90900.0,31.3684,31.3757,31.3097,31.317,90900.0
2012-01-03 09:55:00,42.71,42.81,42.71,42.81,95800.0,31.317,31.3904,31.317,31.3904,95800.0
2012-01-03 10:00:00,42.8,42.88,42.79,42.82,191600.0,31.383,31.4417,31.3757,31.3977,191600.0
2012-01-03 10:05:00,42.81,42.87,42.8,42.81,133900.0,31.3904,31.4343,31.383,31.3904,133900.0
2012-01-03 10:10:00,42.81,42.87,42.8,42.87,137300.0,31.3904,31.4343,31.383,31.4343,137300.0
2012-01-03 10:15:00,42.87,42.89,42.85,42.85,137800.0,31.4343,31.449,31.4197,31.4197,137800.0
2012-01-03 10:20:00,42.85,42.89,42.83,42.84,80100.0,31.4197,31.449,31.405,31.4124,80100.0
2012-01-03 10:25:00,42.84,42.88,42.79,42.88,68000.0,31.4124,31.4417,31.3757,31.4417,68000.0
2012-01-03 10:30:00,42.88,42.9,42.82,42.82,100400.0,31.4417,31.4563,31.3977,31.3977,100400.0
2012-01-03 10:35:00,42.82,42.9,42.82,42.88,87100.0,31.3977,31.4563,31.3977,31.4417,87100.0
2012-01-03 10:40:00,42.88,42.88,42.86,42.87,67200.0,31.4417,31.4417,31.427,31.4343,67200.0
2012-01-03 10:45:00,42.87,42.89,42.83,42.85,58400.0,31.4343,31.449,31.405,31.4197,58400.0
2012-01-03 10:50:00,42.85,42.86,42.81,42.83,103100.0,31.4197,31.427,31.3904,31.405,103100.0
2012-01-03 10:55:00,42.84,42.89,42.83,42.85,89400.0,31.4124,31.449,31.405,31.4197,89400.0
2012-01-03 11:00:00,42.86,42.87,42.81,42.83,95400.0,31.427,31.4343,31.3904,31.405,95400.0
2012-01-03 11:05:00,42.82,42.83,42.76,42.77,100600.0,31.3977,31.405,31.3537,31.361,100600.0
2012-01-03 11:10:00,42.77,42.81,42.75,42.78,146300.0,31.361,31.3904,31.3464,31.3684,146300.0
2012-01-03 11:15:00,42.77,42.78,42.73,42.73,77800.0,31.361,31.3684,31.3317,31.3317,77800.0
2012-01-03 11:20:00,42.73,42.73,42.66,42.68,89500.0,31.3317,31.3317,31.2804,31.295,89500.0
2012-01-03 11:25:00,42.68,42.72,42.66,42.69,73100.0,31.295,31.3244,31.2804,31.3024,73100.0
2012-01-03 11:30:00,42.69,42.73,42.67,42.73,97900.0,31.3024,31.3317,31.2877,31.3317,97900.0
2012-01-03 11:35:00,42.72,42.75,42.69,42.72,57200.0,31.3244,31.3464,31.3024,31.3244,57200.0
2012-01-03 11:40:00,42.71,42.71,42.59,42.62,83300.0,31.317,31.317,31.229,31.251,83300.0
2012-01-03 11:45:00,42.63,42.66,42.52,42.54,94900.0,31.2584,31.2804,31.1777,31.1924,94900.0
2012-01-03 11:50:00,42.55,42.61,42.55,42.6,79600.0,31.1997,31.2437,31.1997,31.2364,79600.0
2012-01-03 11:55:00,42.61,42.64,42.58,42.58,52100.0,31.2437,31.2657,31.2217,31.2217,52100.0
2012-01-03 12:00:00,42.58,42.6,42.57,42.58,61800.0,31.2217,31.2364,31.2144,31.2217,61800.0
2012-01-03 12:05:00,42.58,42.61,42.56,42.58,53700.0,31.2217,31.2437,31.207,31.2217,53700.0
2012-01-03 12:10:00,42.58,42.61,42.57,42.6,36400.0,31.2217,31.2437,31.2144,31.2364,36400.0
2012-01-03 12:15:00,42.61,42.65,42.59,42.65,77200.0,31.2437,31.273,31.229,31.273,77200.0
2012-01-03 12:20:00,42.65,42.66,42.61,42.63,65500.0,31.273,31.2804,31.2437,31.2584,65500.0
2012-01-03 12:25:00,42.62,42.62,42.57,42.59,46300.0,31.251,31.251,31.2144,31.229,46300.0
2012-01-03 12:30:00,42.59,42.61,42.48,42.49,68500.0,31.229,31.2437,31.1484,31.1557,68500.0
2012-01-03 12:35:00,42.48,42.5,42.37,42.38,67700.0,31.1484,31.163,31.0677,31.0751,67700.0
2012-01-03 12:40:00,42.38,42.41,42.37,42.41,55800.0,31.0751,31.0971,31.0677,31.0971,55800.0
2012-01-03 12:45:00,42.4,42.4,42.26,42.27,108700.0,31.0897,31.0897,30.9871,30.9944,108700.0
2012-01-03 12:50:00,42.27,42.29,42.19,42.21,203100.0,30.9944,31.0091,30.9357,30.9504,203100.0
2012-01-03 12:55:00,42.22,42.28,42.19,42.27,73600.0,30.9577,31.0017,30.9357,30.9944,73600.0
2012-01-03 13:00:00,42.27,42.33,42.27,42.3,48600.0,30.9944,31.0384,30.9944,31.0164,48600.0
2012-01-03 13:05:00,42.3,42.33,42.29,42.32,43800.0,31.0164,31.0384,31.0091,31.0311,43800.0
2012-01-03 13:10:00,42.33,42.34,42.28,42.34,47400.0,31.0384,31.0457,31.0017,31.0457,47400.0
2012-01-03 13:15:00,42.34,42.38,42.32,42.32,77700.0,31.0457,31.0751,31.0311,31.0311,77700.0
2012-01-03 13:20:00,42.32,42.34,42.28,42.3,109200.0,31.0311,31.0457,31.0017,31.0164,109200.0
2012-01-03 13:25:00,42.29,42.34,42.29,42.3,55300.0,31.0091,31.0457,31.0091,31.0164,55300.0
2012-01-03 13:30:00,42.3,42.32,42.27,42.27,49800.0,31.0164,31.0311,30.9944,30.9944,49800.0
2012-01-03 13:35:00,42.27,42.32,42.26,42.27,65800.0,30.9944,31.0311,30.9871,30.9944,65800.0
2012-01-03 13:40:00,42.28,42.32,42.24,42.25,103700.0,31.0017,31.0311,30.9724,30.9797,103700.0
2012-01-03 13:45:00,42.25,42.3,42.22,42.3,59400.0,30.9797,31.0164,30.9577,31.0164,59400.0
2012-01-03 13:50:00,42.29,42.31,42.27,42.28,58000.0,31.0091,31.0237,30.9944,31.0017,58000.0
2012-01-03 13:55:00,42.28,42.31,42.25,42.26,55300.0,31.0017,31.0237,30.9797,30.9871,55300.0
2012-01-03 14:00:00,42.26,42.29,42.25,42.29,35000.0,30.9871,31.0091,30.9797,31.0091,35000.0
2012-01-03 14:05:00,42.29,42.29,42.21,42.23,67600.0,31.0091,31.0091,30.9504,30.9651,67600.0
2012-01-03 14:10:00,42.23,42.23,42.13,42.13,114900.0,30.9651,30.9651,30.8917,30.8917,114900.0
2012-01-03 14:15:00,42.13,42.14,42.07,42.12,66100.0,30.8917,30.8991,30.8478,30.8844,66100.0
2012-01-03 14:20:00,42.12,42.16,42.11,42.16,42200.0,30.8844,30.9137,30.8771,30.9137,42200.0
2012-01-03 14:25:00,42.16,42.2,42.16,42.19,99200.0,30.9137,30.9431,30.9137,30.9357,99200.0
2012-01-03 14:30:00,42.19,42.2,42.13,42.18,85100.0,30.9357,30.9431,30.8917,30.9284,85100.0
2012-01-03 14:35:00,42.19,42.24,42.18,42.2,52300.0,30.9357,30.9724,30.9284,30.9431,52300.0
2012-01-03 14:40:00,42.19,42.25,42.18,42.21,50600.0,30.9357,30.9797,30.9284,30.9504,50600.0
2012-01-03 14:45:00,42.21,42.25,42.19,42.23,46000.0,30.9504,30.9797,30.9357,30.9651,46000.0
2012-01-03 14:50:00,42.24,42.26,42.23,42.24,66600.0,30.9724,30.9871,30.9651,30.9724,66600.0
2012-01-03 14:55:00,42.25,42.3,42.25,42.28,72600.0,30.9797,31.0164,30.9797,31.0017,72600.0
2012-01-03 15:00:00,42.27,42.28,42.23,42.24,51300.0,30.9944,31.0017,30.9651,30.9724,51300.0
2012-01-03 15:05:00,42.23,42.3,42.23,42.26,87700.0,30.9651,31.0164,30.9651,30.9871,87700.0
2012-01-03 15:10:00,42.27,42.28,42.23,42.23,116100.0,30.9944,31.0017,30.9651,30.9651,116100.0
2012-01-03 15:15:00,42.23,42.29,42.23,42.28,128100.0,30.9651,31.0091,30.9651,31.0017,128100.0
2012-01-03 15:20:00,42.28,42.29,42.16,42.16,74500.0,31.0017,31.0091,30.9137,30.9137,74500.0
2012-01-03 15:25:00,42.16,42.21,42.15,42.18,162800.0,30.9137,30.9504,30.9064,30.9284,162800.0
2012-01-03 15:30:00,42.18,42.21,42.13,42.15,134600.0,30.9284,30.9504,30.8917,30.9064,134600.0
2012-01-03 15:35:00,42.15,42.16,42.09,42.13,112400.0,30.9064,30.9137,30.8624,30.8917,112400.0
2012-01-03 15:40:00,42.13,42.16,42.13,42.14,190000.0,30.8917,30.9137,30.8917,30.8991,190000.0
2012-01-03 15:45:00,42.15,42.25,42.15,42.23,179400.0,30.9064,30.9797,30.9064,30.9651,179400.0
2012-01-03 15:50:00,42.22,42.23,42.17,42.2,142400.0,30.9577,30.9651,30.9211,30.9431,142400.0
2012-01-03 15:55:00,42.2,42.22,42.12,42.14,391100.0,30.9431,30.9577,30.8844,30.8991,391100.0
2012-01-04 09:30:00,42.1,42.13,42.02,42.12,194500.0,30.8697,30.8917,30.8111,30.8844,194500.0
2012-01-04 09:35:00,42.13,42.13,41.92,41.93,137400.0,30.8917,30.8917,30.7378,30.7451,137400.0
2012-01-04 09:40:00,41.92,42.13,41.92,42.12,158200.0,30.7378,30.8917,30.7378,30.8844,158200.0
2012-01-04 09:45:00,42.12,42.17,42.07,42.11,162300.0,30.8844,30.9211,30.8478,30.8771,162300.0
2012-01-04 09:50:00,42.11,42.17,42.11,42.17,136700.0,30.8771,30.9211,30.8771,30.9211,136700.0
2012-01-04 09:55:00,42.17,42.22,42.16,42.17,98900.0,30.9211,30.9577,30.9137,30.9211,98900.0
2012-01-04 10:00:00,42.17,42.17,42.07,42.07,154800.0,30.9211,30.9211,30.8478,30.8478,154800.0
2012-01-04 10:05:00,42.07,42.14,42.06,42.12,102700.0,30.8478,30.8991,30.8404,30.8844,102700.0
2012-01-04 10:10:00,42.12,42.2,42.08,42.19,158800.0,30.8844,30.9431,30.8551,30.9357,158800.0
2012-01-04 10:15:00,42.18,42.2,42.16,42.19,159700.0,30.9284,30.9431,30.9137,30.9357,159700.0
2012-01-04 10:20:00,42.2,42.26,42.19,42.26,176000.0,30.9431,30.9871,30.9357,30.9871,176000.0
2012-01-04 10:25:00,42.26,42.27,42.19,42.2,79400.0,30.9871,30.9944,30.9357,30.9431,79400.0
2012-01-04 10:30:00,42.2,42.2,42.14,42.14,161900.0,30.9431,30.9431,30.8991,30.8991,161900.0
2012-01-04 10:35:00,42.14,42.15,42.07,42.1,181300.0,30.8991,30.9064,30.8478,30.8697,181300.0
2012-01-04 10:40:00,42.1,42.13,42.09,42.12,90600.0,30.8697,30.8917,30.8624,30.8844,90600.0
2012-01-04 10:45:00,42.12,42.16,42.09,42.16,123400.0,30.8844,30.9137,30.8624,30.9137,123400.0
2012-01-04 10:50:00,42.16,42.32,42.16,42.32,166300.0,30.9137,31.0311,30.9137,31.0311,166300.0
2012-01-04 10:55:00,42.32,42.37,42.3,42.36,104000.0,31.0311,31.0677,31.0164,31.0604,104000.0
2012-01-04 11:00:00,42.37,42.39,42.32,42.37,96900.0,31.0677,31.0824,31.0311,31.0677,96900.0
2012-01-04 11:05:00,42.37,42.4,42.33,42.4,60300.0,31.0677,31.0897,31.0384,31.0897,60300.0
2012-01-04 11:10:00,42.39,42.43,42.39,42.42,76900.0,31.0824,31.1117,31.0824,31.1044,76900.0
2012-01-04 11:15:00,42.43,42.48,42.41,42.48,97400.0,31.1117,31.1484,31.0971,31.1484,97400.0
2012-01-04 11:20:00,42.48,42.61,42.48,42.56,161000.0,31.1484,31.2437,31.1484,31.207,161000.0
2012-01-04 11:25:00,42.57,42.63,42.56,42.62,62300.0,31.2144,31.2584,31.207,31.251,62300.0
2012-01-04 11:30:00,42.62,42.66,42.61,42.62,145700.0,31.251,31.2804,31.2437,31.251,145700.0
2012-01-04 11:35:00,42.62,42.71,42.61,42.7,151500.0,31.251,31.317,31.2437,31.3097,151500.0
2012-01-04 11:40:00,42.69,42.71,42.66,42.66,197400.0,31.3024,31.317,31.2804,31.2804,197400.0
2012-01-04 11:45:00,42.66,42.68,42.61,42.65,124500.0,31.2804,31.295,31.2437,31.273,124500.0
2012-01-04 11:50:00,42.66,42.66,42.63,42.64,106400.0,31.2804,31.2804,31.2584,31.2657,106400.0
2012-01-04 11:55:00,42.65,42.67,42.61,42.67,115900.0,31.273,31.2877,31.2437,31.2877,115900.0
2012-01-04 12:00:00,42.67,42.74,42.65,42.74,176900.0,31.2877,31.339,31.273,31.339,176900.0
2012-01-04 12:05:00,42.74,42.88,42.73,42.85,203100.0,31.339,31.4417,31.3317,31.4197,203100.0
2012-01-04 12:10:00,42.84,42.84,42.76,42.82,183100.0,31.4124,31.4124,31.3537,31.3977,183100.0
2012-01-04 12:15:00,42.82,42.84,42.73,42.73,137900.0,31.3977,31.4124,31.3317,31.3317,137900.0
2012-01-04 12:20:00,42.73,42.75,42.71,42.75,168100.0,31.3317,31.3464,31.317,31.3464,168100.0
2012-01-04 12:25:00,42.75,42.76,42.69,42.72,175100.0,31.3464,31.3537,31.3024,31.3244,175100.0
2012-01-04 12:30:00,42.72,42.75,42.68,42.7,167600.0,31.3244,31.3464,31.295,31.3097,167600.0
2012-01-04 12:35:00,42.7,42.71,42.66,42.66,46900.0,31.3097,31.317,31.2804,31.2804,46900.0
2012-01-04 12:40:00,42.66,42.73,42.66,42.72,62700.0,31.2804,31.3317,31.2804,31.3244,62700.0
2012-01-04 12:45:00,42.73,42.77,42.71,42.75,81500.0,31.3317,31.361,31.317,31.3464,81500.0
2012-01-04 12:50:00,42.75,42.79,42.74,42.79,42700.0,31.3464,31.3757,31.339,31.3757,42700.0
2012-01-04 12:55:00,42.78,42.85,42.77,42.85,76900.0,31.3684,31.4197,31.361,31.4197,76900.0
2012-01-04 13:00:00,42.85,42.85,42.78,42.8,49300.0,31.4197,31.4197,31.3684,31.383,49300.0
2012-01-04 13:05:00,42.8,42.82,42.78,42.81,105600.0,31.383,31.3977,31.3684,31.3904,105600.0
2012-01-04 13:10:00,42.81,42.82,42.78,42.8,79900.0,31.3904,31.3977,31.3684,31.383,79900.0
2012-01-04 13:15:00,42.8,42.82,42.76,42.82,94900.0,31.383,31.3977,31.3537,31.3977,94900.0
2012-01-04 13:20:00,42.82,42.85,42.82,42.83,66100.0,31.3977,31.4197,31.3977,31.405,66100.0
2012-01-04 13:25:00,42.82,42.89,42.81,42.87,96800.0,31.3977,31.449,31.3904,31.4343,96800.0
2012-01-04 13:30:00,42.88,42.89,42.8,42.81,102400.0,31.4417,31.449,31.383,31.3904,102400.0
2012-01-04 13:35:00,42.81,42.84,42.78,42.83,67700.0,31.3904,31.4124,31.3684,31.405,67700.0
2012-01-04 13:40:00,42.84,42.88,42.83,42.88,39400.0,31.4124,31.4417,31.405,31.4417,39400.0
2012-01-04 13:45:00,42.87,42.89,42.83,42.87,72700.0,31.4343,31.449,31.405,31.4343,72700.0
2012-01-04 13:50:00,42.88,42.89,42.86,42.89,66400.0,31.4417,31.449,31.427,31.449,66400.0
2012-01-04 13:55:00,42.89,42.92,42.88,42.89,72400.0,31.449,31.471,31.4417,31.449,72400.0
2012-01-04 14:00:00,42.9,42.91,42.85,42.85,97800.0,31.4563,31.4637,31.4197,31.4197,97800.0
2012-01-04 14:05:00,42.85,42.86,42.82,42.83,83000.0,31.4197,31.427,31.3977,31.405,83000.0
2012-01-04 14:10:00,42.83,42.85,42.76,42.76,128200.0,31.405,31.4197,31.3537,31.3537,128200.0
2012-01-04 14:15:00,42.77,42.84,42.76,42.81,75500.0,31.361,31.4124,31.3537,31.3904,75500.0
2012-01-04 14:20:00,42.8,42.81,42.75,42.75,50700.0,31.383,31.3904,31.3464,31.3464,50700.0
2012-01-04 14:25:00,42.75,42.76,42.69,42.69,104900.0,31.3464,31.3537,31.3024,31.3024,104900.0
2012-01-04 14:30:00,42.69,42.71,42.66,42.68,121300.0,31.3024,31.317,31.2804,31.295,121300.0
2012-01-04 14:35:00,42.68,42.7,42.67,42.68,47400.0,31.295,31.3097,31.2877,31.295,47400.0
2012-01-04 14:40:00,42.69,42.75,42.68,42.73,108200.0,31.3024,31.3464,31.295,31.3317,108200.0
2012-01-04 14:45:00,42.73,42.74,42.64,42.64,111400.0,31.3317,31.339,31.2657,31.2657,111400.0
2012-01-04 14:50:00,42.64,42.66,42.62,42.64,107600.0,31.2657,31.2804,31.251,31.2657,107600.0
2012-01-04 14:55:00,42.64,42.65,42.6,42.62,99700.0,31.2657,31.273,31.2364,31.251,99700.0
2012-01-04 15:00:00,42.62,42.63,42.6,42.62,77400.0,31.251,31.2584,31.2364,31.251,77400.0
2012-01-04 15:05:00,42.61,42.68,42.61,42.68,198600.0,31.2437,31.295,31.2437,31.295,198600.0
2012-01-04 15:10:00,42.68,42.72,42.67,42.68,148500.0,31.295,31.3244,31.2877,31.295,148500.0
2012-01-04 15:15:00,42.68,42.68,42.63,42.65,110900.0,31.295,31.295,31.2584,31.273,110900.0
2012-01-04 15:20:00,42.65,42.69,42.64,42.69,164200.0,31.273,31.3024,31.2657,31.3024,164200.0
2012-01-04 15:25:00,42.69,42.69,42.67,42.68,101700.0,31.3024,31.3024,31.2877,31.295,101700.0
2012-01-04 15:30:00,42.68,42.69,42.67,42.68,136400.0,31.295,31.3024,31.2877,31.295,136400.0
2012-01-04 15:35:00,42.68,42.7,42.67,42.69,206000.0,31.295,31.3097,31.2877,31.3024,206000.0
2012-01-04 15:40:00,42.69,42.7,42.66,42.67,181100.0,31.3024,31.3097,31.2804,31.2877,181100.0
2012-01-04 15:45:00,42.68,42.7,42.68,42.69,232200.0,31.295,31.3097,31.295,31.3024,232200.0
2012-01-04 15:50:00,42.69,42.74,42.65,42.74,330900.0,31.3024,31.339,31.273,31.339,330900.0
2012-01-04 15:55:00,42.73,42.76,42.71,42.73,728300.0,31.3317,31.3537,31.317,31.3317,728300.0
2012-01-05 09:30:00,42.63,42.68,42.5,42.59,244700.0,31.2584,31.295,31.163,31.229,244700.0
2012-01-05 09:35:00,42.6,42.64,42.5,42.58,117000.0,31.2364,31.2657,31.163,31.2217,117000.0
2012-01-05 09:40:00,42.57,42.58,42.4,42.45,112600.0,31.2144,31.2217,31.0897,31.1264,112600.0
2012-01-05 09:45:00,42.45,42.5,42.39,42.47,128300.0,31.1264,31.163,31.0824,31.141,128300.0
2012-01-05 09:50:00,42.47,42.56,42.47,42.53,115800.0,31.141,31.207,31.141,31.185,115800.0
2012-01-05 09:55:00,42.53,42.6,42.5,42.59,128200.0,31.185,31.2364,31.163,31.229,128200.0
2012-01-05 10:00:00,42.59,42.59,42.47,42.57,181600.0,31.229,31.229,31.141,31.2144,181600.0
2012-01-05 10:05:00,42.58,42.68,42.53,42.65,165100.0,31.2217,31.295,31.185,31.273,165100.0
2012-01-05 10:10:00,42.66,42.77,42.6,42.77,216200.0,31.2804,31.361,31.2364,31.361,216200.0
2012-01-05 10:15:00,42.77,42.88,42.75,42.88,257100.0,31.361,31.4417,31.3464,31.4417,257100.0
2012-01-05 10:20:00,42.87,42.91,42.84,42.87,179100.0,31.4343,31.4637,31.4124,31.4343,179100.0
2012-01-05 10:25:00,42.87,42.95,42.83,42.94,136600.0,31.4343,31.493,31.405,31.4857,136600.0
2012-01-05 10:30:00,42.95,42.98,42.93,42.96,191700.0,31.493,31.515,31.4783,31.5003,191700.0
2012-01-05 10:35:00,42.96,42.98,42.85,42.85,266300.0,31.5003,31.515,31.4197,31.4197,266300.0
2012-01-05 10:40:00,42.86,42.86,42.74,42.74,157000.0,31.427,31.427,31.339,31.339,157000.0
2012-01-05 10:45:00,42.74,42.77,42.68,42.71,89600.0,31.339,31.361,31.295,31.317,89600.0
2012-01-05 10:50:00,42.72,42.8,42.72,42.78,87100.0,31.3244,31.383,31.3244,31.3684,87100.0
2012-01-05 10:55:00,42.79,42.8,42.71,42.73,166000.0,31.3757,31.383,31.317,31.3317,166000.0
2012-01-05 11:00:00,42.73,42.74,42.65,42.72,321100.0,31.3317,31.339,31.273,31.3244,321100.0
2012-01-05 11:05:00,42.72,42.75,42.69,42.71,51100.0,31.3244,31.3464,31.3024,31.317,51100.0
2012-01-05 11:10:00,42.7,42.73,42.66,42.7,76200.0,31.3097,31.3317,31.2804,31.3097,76200.0
2012-01-05 11:15:00,42.7,42.71,42.63,42.64,51400.0,31.3097,31.317,31.2584,31.2657,51400.0
2012-01-05 11:20:00,42.65,42.74,42.65,42.72,161500.0,31.273,31.339,31.273,31.3244,161500.0
2012-01-05 11:25:00,42.71,42.72,42.59,42.67,218700.0,31.317,31.3244,31.229,31.2877,218700.0
2012-01-05 11:30:00,42.67,42.73,42.67,42.69,135700.0,31.2877,31.3317,31.2877,31.3024,135700.0
2012-01-05 11:35:00,42.68,42.8,42.67,42.8,64100.0,31.295,31.383,31.2877,31.383,64100.0
2012-01-05 11:40:00,42.79,42.82,42.76,42.77,57800.0,31.3757,31.3977,31.3537,31.361,57800.0
2012-01-05 11:45:00,42.77,42.82,42.77,42.8,38900.0,31.361,31.3977,31.361,31.383,38900.0
2012-01-05 11:50:00,42.8,42.81,42.74,42.75,33800.0,31.383,31.3904,31.339,31.3464,33800.0
2012-01-05 11:55:00,42.75,42.75,42.7,42.71,87900.0,31.3464,31.3464,31.3097,31.317,87900.0
2012-01-05 12:00:00,42.71,42.77,42.71,42.74,85800.0,31.317,31.361,31.317,31.339,85800.0
2012-01-05 12:05:00,42.74,42.76,42.72,42.74,51100.0,31.339,31.3537,31.3244,31.339,51100.0
2012-01-05 12:10:00,42.75,42.77,42.72,42.72,51300.0,31.3464,31.361,31.3244,31.3244,51300.0
2012-01-05 12:15:00,42.73,42.84,42.73,42.84,122600.0,31.3317,31.4124,31.3317,31.4124,122600.0
2012-01-05 12:20:00,42.84,42.84,42.76,42.78,98800.0,31.4124,31.4124,31.3537,31.3684,98800.0
2012-01-05 12:25:00,42.78,42.83,42.78,42.83,77000.0,31.3684,31.405,31.3684,31.405,77000.0
2012-01-05 12:30:00,42.83,42.83,42.79,42.8,69100.0,31.405,31.405,31.3757,31.383,69100.0
2012-01-05 12:35:00,42.8,42.83,42.78,42.78,63500.0,31.383,31.405,31.3684,31.3684,63500.0
2012-01-05 12:40:00,42.78,42.85,42.78,42.83,37900.0,31.3684,31.4197,31.3684,31.405,37900.0
2012-01-05 12:45:00,42.83,42.88,42.82,42.84,88600.0,31.405,31.4417,31.3977,31.4124,88600.0
2012-01-05 12:50:00,42.84,42.85,42.79,42.8,97200.0,31.4124,31.4197,31.3757,31.383,97200.0
2012-01-05 12:55:00,42.79,42.82,42.79,42.82,101400.0,31.3757,31.3977,31.3757,31.3977,101400.0
2012-01-05 13:00:00,42.82,42.84,42.8,42.82,71500.0,31.3977,31.4124,31.383,31.3977,71500.0
2012-01-05 13:05:00,42.82,42.84,42.8,42.8,42500.0,31.3977,31.4124,31.383,31.383,42500.0
2012-01-05 13:10:00,42.81,42.81,42.76,42.76,45700.0,31.3904,31.3904,31.3537,31.3537,45700.0
2012-01-05 13:15:00,42.77,42.77,42.72,42.75,56700.0,31.361,31.361,31.3244,31.3464,56700.0
2012-01-05 13:20:00,42.74,42.75,42.73,42.74,54900.0,31.339,31.3464,31.3317,31.339,54900.0
2012-01-05 13:25:00,42.73,42.76,42.7,42.71,94900.0,31.3317,31.3537,31.3097,31.317,94900.0
2012-01-05 13:30:00,42.72,42.78,42.71,42.77,102200.0,31.3244,31.3684,31.317,31.361,102200.0
2012-01-05 13:35:00,42.77,42.84,42.76,42.83,71200.0,31.361,31.4124,31.3537,31.405,71200.0
2012-01-05 13:40:00,42.83,42.93,42.83,42.92,90800.0,31.405,31.4783,31.405,31.471,90800.0
2012-01-05 13:45:00,42.92,42.98,42.91,42.98,127600.0,31.471,31.515,31.4637,31.515,127600.0
2012-01-05 13:50:00,42.98,42.98,42.95,42.95,73300.0,31.515,31.515,31.493,31.493,73300.0
2012-01-05 13:55:00,42.95,42.98,42.94,42.96,91800.0,31.493,31.515,31.4857,31.5003,91800.0
2012-01-05 14:00:00,42.97,43.0,42.94,42.99,298200.0,31.5077,31.5297,31.4857,31.5223,298200.0
2012-01-05 14:05:00,42.99,43.0,42.98,42.98,72000.0,31.5223,31.5297,31.515,31.515,72000.0
2012-01-05 14:10:00,42.99,43.0,42.98,43.0,80100.0,31.5223,31.5297,31.515,31.5297,80100.0
2012-01-05 14:15:00,42.99,43.0,42.97,42.98,97100.0,31.5223,31.5297,31.5077,31.515,97100.0
2012-01-05 14:20:00,42.98,43.0,42.97,43.0,59800.0,31.515,31.5297,31.5077,31.5297,59800.0
2012-01-05 14:25:00,43.0,43.0,42.95,42.97,172900.0,31.5297,31.5297,31.493,31.5077,172900.0
2012-01-05 14:30:00,42.97,43.0,42.96,42.97,64900.0,31.5077,31.5297,31.5003,31.5077,64900.0
2012-01-05 14:35:00,42.97,42.99,42.96,42.98,105600.0,31.5077,31.5223,31.5003,31.515,105600.0
2012-01-05 14:40:00,42.98,43.0,42.97,42.99,46700.0,31.515,31.5297,31.5077,31.5223,46700.0
2012-01-05 14:45:00,42.99,43.05,42.99,43.03,171100.0,31.5223,31.5663,31.5223,31.5517,171100.0
2012-01-05 14:50:00,43.04,43.09,43.03,43.07,125100.0,31.559,31.5957,31.5517,31.581,125100.0
2012-01-05 14:55:00,43.07,43.08,43.02,43.02,76100.0,31.581,31.5883,31.5443,31.5443,76100.0
2012-01-05 15:00:00,43.02,43.1,42.99,43.1,101700.0,31.5443,31.603,31.5223,31.603,101700.0
2012-01-05 15:05:00,43.1,43.12,43.07,43.09,77500.0,31.603,31.6177,31.581,31.5957,77500.0
2012-01-05 15:10:00,43.09,43.09,42.99,43.0,110500.0,31.5957,31.5957,31.5223,31.5297,110500.0
2012-01-05 15:15:00,42.99,43.03,42.98,43.01,131300.0,31.5223,31.5517,31.515,31.537,131300.0
2012-01-05 15:20:00,43.01,43.04,42.99,43.0,73300.0,31.537,31.559,31.5223,31.5297,73300.0
2012-01-05 15:25:00,43.01,43.04,42.99,43.01,104100.0,31.537,31.559,31.5223,31.537,104100.0
2012-01-05 15:30:00,43.02,43.07,43.01,43.03,126100.0,31.5443,31.581,31.537,31.5517,126100.0
2012-01-05 15:35:00,43.02,43.05,42.99,43.04,181400.0,31.5443,31.5663,31.5223,31.559,181400.0
2012-01-05 15:40:00,43.04,43.15,43.03,43.15,151000.0,31.559,31.6397,31.5517,31.6397,151000.0
2012-01-05 15:45:00,43.15,43.16,43.11,43.16,235400.0,31.6397,31.647,31.6103,31.647,235400.0
2012-01-05 15:50:00,43.16,43.18,43.12,43.17,250200.0,31.647,31.6617,31.6177,31.6543,250200.0
2012-01-05 15:55:00,43.18,43.2,43.09,43.09,442900.0,31.6617,31.6763,31.5957,31.5957,442900.0
2012-01-06 09:30:00,42.98,43.05,42.81,42.93,276600.0,31.515,31.5663,31.3904,31.4783,276600.0
2012-01-06 09:35:00,42.92,42.96,42.9,42.96,101000.0,31.471,31.5003,31.4563,31.5003,101000.0
2012-01-06 09:40:00,42.93,42.95,42.86,42.89,166800.0,31.4783,31.493,31.427,31.449,166800.0
2012-01-06 09:45:00,42.89,42.93,42.81,42.86,113500.0,31.449,31.4783,31.3904,31.427,113500.0
2012-01-06 09:50:00,42.85,42.87,42.8,42.85,101900.0,31.4197,31.4343,31.383,31.4197,101900.0
2012-01-06 09:55:00,42.85,42.91,42.85,42.88,72200.0,31.4197,31.4637,31.4197,31.4417,72200.0
2012-01-06 10:00:00,42.87,42.91,42.84,42.85,94600.0,31.4343,31.4637,31.4124,31.4197,94600.0
2012-01-06 10:05:00,42.84,42.93,42.84,42.93,86200.0,31.4124,31.4783,31.4124,31.4783,86200.0
2012-01-06 10:10:00,42.92,42.99,42.92,42.95,57600.0,31.471,31.5223,31.471,31.493,57600.0
2012-01-06 10:15:00,42.96,42.98,42.95,42.98,48400.0,31.5003,31.515,31.493,31.515,48400.0
2012-01-06 10:20:00,42.99,43.03,42.93,43.03,69200.0,31.5223,31.5517,31.4783,31.5517,69200.0
2012-01-06 10:25:00,43.03,43.05,42.96,42.99,63600.0,31.5517,31.5663,31.5003,31.5223,63600.0
2012-01-06 10:30:00,42.99,43.05,42.98,43.05,87000.0,31.5223,31.5663,31.515,31.5663,87000.0
2012-01-06 10:35:00,43.05,43.05,43.0,43.01,50200.0,31.5663,31.5663,31.5297,31.537,50200.0
2012-01-06 10:40:00,43.02,43.05,42.97,43.04,57900.0,31.5443,31.5663,31.5077,31.559,57900.0
2012-01-06 10:45:00,43.03,43.13,43.03,43.13,45500.0,31.5517,31.625,31.5517,31.625,45500.0
2012-01-06 10:50:00,43.13,43.14,42.98,42.98,89900.0,31.625,31.6323,31.515,31.515,89900.0
2012-01-06 10:55:00,42.98,42.98,42.9,42.91,76200.0,31.515,31.515,31.4563,31.4637,76200.0
2012-01-06 11:00:00,42.91,42.92,42.85,42.87,104500.0,31.4637,31.471,31.4197,31.4343,104500.0
2012-01-06 11:05:00,42.87,43.01,42.87,42.96,109800.0,31.4343,31.537,31.4343,31.5003,109800.0
2012-01-06 11:10:00,42.97,42.99,42.94,42.98,35600.0,31.5077,31.5223,31.4857,31.515,35600.0
2012-01-06 11:15:00,42.98,43.09,42.97,43.07,52400.0,31.515,31.5957,31.5077,31.581,52400.0
2012-01-06 11:20:00,43.06,43.07,43.04,43.05,28500.0,31.5737,31.581,31.559,31.5663,28500.0
2012-01-06 11:25:00,43.06,43.09,43.02,43.07,40700.0,31.5737,31.5957,31.5443,31.581,40700.0
2012-01-06 11:30:00,43.07,43.11,43.06,43.09,61400.0,31.581,31.6103,31.5737,31.5957,61400.0
2012-01-06 11:35:00,43.08,43.12,43.08,43.1,64400.0,31.5883,31.6177,31.5883,31.603,64400.0
2012-01-06 11:40:00,43.11,43.11,43.08,43.1,40100.0,31.6103,31.6103,31.5883,31.603,40100.0
2012-01-06 11:45:00,43.1,43.1,43.06,43.07,55100.0,31.603,31.603,31.5737,31.581,55100.0
2012-01-06 11:50:00,43.07,43.08,43.05,43.06,45000.0,31.581,31.5883,31.5663,31.5737,45000.0
2012-01-06 11:55:00,43.05,43.06,43.03,43.04,35700.0,31.5663,31.5737,31.5517,31.559,35700.0
2012-01-06 12:00:00,43.04,43.11,43.03,43.09,156700.0,31.559,31.6103,31.5517,31.5957,156700.0
2012-01-06 12:05:00,43.1,43.1,43.06,43.08,97300.0,31.603,31.603,31.5737,31.5883,97300.0
2012-01-06 12:10:00,43.07,43.1,43.06,43.09,58600.0,31.581,31.603,31.5737,31.5957,58600.0
2012-01-06 12:15:00,43.09,43.11,43.09,43.11,41000.0,31.5957,31.6103,31.5957,31.6103,41000.0
2012-01-06 12:20:00,43.11,43.16,43.09,43.11,72500.0,31.6103,31.647,31.5957,31.6103,72500.0
2012-01-06 12:25:00,43.11,43.14,43.11,43.13,36500.0,31.6103,31.6323,31.6103,31.625,36500.0
2012-01-06 12:30:00,43.12,43.13,43.12,43.13,40000.0,31.6177,31.625,31.6177,31.625,40000.0
2012-01-06 12:35:00,43.12,43.13,43.1,43.11,47200.0,31.6177,31.625,31.603,31.6103,47200.0
2012-01-06 12:40:00,43.1,43.11,43.06,43.08,75900.0,31.603,31.6103,31.5737,31.5883,75900.0
2012-01-06 12:45:00,43.09,43.1,43.05,43.1,36300.0,31.5957,31.603,31.5663,31.603,36300.0
2012-01-06 12:50:00,43.09,43.13,43.08,43.11,137400.0,31.5957,31.625,31.5883,31.6103,137400.0
2012-01-06 12:55:00,43.11,43.12,43.09,43.12,45300.0,31.6103,31.6177,31.5957,31.6177,45300.0
2012-01-06 13:00:00,43.12,43.12,43.11,43.12,27100.0,31.6177,31.6177,31.6103,31.6177,27100.0
2012-01-06 13:05:00,43.12,43.15,43.11,43.14,126800.0,31.6177,31.6397,31.6103,31.6323,126800.0
2012-01-06 13:10:00,43.14,43.15,43.09,43.11,59500.0,31.6323,31.6397,31.5957,31.6103,59500.0
2012-01-06 13:15:00,43.12,43.15,43.12,43.15,39300.0,31.6177,31.6397,31.6177,31.6397,39300.0
2012-01-06 13:20:00,43.15,43.16,43.1,43.13,45400.0,31.6397,31.647,31.603,31.625,45400.0
2012-01-06 13:25:00,43.13,43.14,43.09,43.09,46400.0,31.625,31.6323,31.5957,31.5957,46400.0
2012-01-06 13:30:00,43.09,43.12,43.07,43.11,47100.0,31.5957,31.6177,31.581,31.6103,47100.0
2012-01-06 13:35:00,43.11,43.12,43.11,43.11,39400.0,31.6103,31.6177,31.6103,31.6103,39400.0
2012-01-06 13:40:00,43.11,43.13,43.11,43.13,32600.0,31.6103,31.625,31.6103,31.625,32600.0
2012-01-06 13:45:00,43.13,43.16,43.12,43.16,79200.0,31.625,31.647,31.6177,31.647,79200.0
2012-01-06 13:50:00,43.16,43.23,43.15,43.2,112800.0,31.647,31.6983,31.6397,31.6763,112800.0
2012-01-06 13:55:00,43.19,43.25,43.15,43.17,54100.0,31.669,31.713,31.6397,31.6543,54100.0
2012-01-06 14:00:00,43.17,43.18,43.16,43.16,39300.0,31.6543,31.6617,31.647,31.647,39300.0
2012-01-06 14:05:00,43.17,43.19,43.16,43.17,70800.0,31.6543,31.669,31.647,31.6543,70800.0
2012-01-06 14:10:00,43.17,43.17,43.12,43.14,42800.0,31.6543,31.6543,31.6177,31.6323,42800.0
2012-01-06 14:15:00,43.14,43.15,43.12,43.15,45100.0,31.6323,31.6397,31.6177,31.6397,45100.0
2012-01-06 14:20:00,43.15,43.18,43.14,43.17,40200.0,31.6397,31.6617,31.6323,31.6543,40200.0
2012-01-06 14:25:00,43.17,43.19,43.15,43.19,48400.0,31.6543,31.669,31.6397,31.669,48400.0
2012-01-06 14:30:00,43.18,43.26,43.18,43.22,143400.0,31.6617,31.7203,31.6617,31.691,143400.0
2012-01-06 14:35:00,43.23,43.27,43.23,43.27,50300.0,31.6983,31.7276,31.6983,31.7276,50300.0
2012-01-06 14:40:00,43.27,43.3,43.24,43.24,110500.0,31.7276,31.7496,31.7057,31.7057,110500.0
2012-01-06 14:45:00,43.24,43.26,43.22,43.24,48600.0,31.7057,31.7203,31.691,31.7057,48600.0
2012-01-06 14:50:00,43.23,43.24,43.2,43.21,59100.0,31.6983,31.7057,31.6763,31.6837,59100.0
2012-01-06 14:55:00,43.2,43.21,43.18,43.19,70600.0,31.6763,31.6837,31.6617,31.669,70600.0
2012-01-06 15:00:00,43.19,43.24,43.19,43.22,58400.0,31.669,31.7057,31.669,31.691,58400.0
2012-01-06 15:05:00,43.21,43.25,43.21,43.23,71600.0,31.6837,31.713,31.6837,31.6983,71600.0
2012-01-06 15:10:00,43.23,43.24,43.2,43.21,101200.0,31.6983,31.7057,31.6763,31.6837,101200.0
2012-01-06 15:15:00,43.21,43.22,43.18,43.19,105200.0,31.6837,31.691,31.6617,31.669,105200.0
2012-01-06 15:20:00,43.19,43.2,43.19,43.2,37600.0,31.669,31.6763,31.669,31.6763,37600.0
2012-01-06 15:25:00,43.2,43.2,43.19,43.2,46600.0,31.6763,31.6763,31.669,31.6763,46600.0
2012-01-06 15:30:00,43.2,43.2,43.19,43.2,84200.0,31.6763,31.6763,31.669,31.6763,84200.0
2012-01-06 15:35:00,43.2,43.2,43.17,43.2,158500.0,31.6763,31.6763,31.6543,31.6763,158500.0
2012-01-06 15:40:00,43.2,43.2,43.19,43.2,122300.0,31.6763,31.6763,31.669,31.6763,122300.0
2012-01-06 15:45:00,43.19,43.2,43.13,43.17,159800.0,31.669,31.6763,31.625,31.6543,159800.0
2012-01-06 15:50:00,43.17,43.18,43.12,43.16,117500.0,31.6543,31.6617,31.6177,31.647,117500.0
2012-01-06 15:55:00,43.16,43.2,43.16,43.19,387200.0,31.647,31.6763,31.647,31.669,387200.0
2012-01-09 09:30:00,43.18,43.22,43.11,43.21,227600.0,31.6617,31.691,31.6103,31.6837,227600.0
2012-01-09 09:35:00,43.2,43.21,43.03,43.1,78800.0,31.6763,31.6837,31.5517,31.603,78800.0
2012-01-09 09:40:00,43.11,43.11,42.95,42.97,168200.0,31.6103,31.6103,31.493,31.5077,168200.0
2012-01-09 09:45:00,42.97,43.05,42.95,43.05,114000.0,31.5077,31.5663,31.493,31.5663,114000.0
2012-01-09 09:50:00,43.05,43.09,43.04,43.06,109000.0,31.5663,31.5957,31.559,31.5737,109000.0
2012-01-09 09:55:00,43.06,43.09,43.03,43.07,121200.0,31.5737,31.5957,31.5517,31.581,121200.0
2012-01-09 10:00:00,43.07,43.08,42.94,42.94,120300.0,31.581,31.5883,31.4857,31.4857,120300.0
2012-01-09 10:05:00,42.95,43.0,42.9,43.0,72000.0,31.493,31.5297,31.4563,31.5297,72000.0
2012-01-09 10:10:00,43.0,43.08,42.99,43.08,119900.0,31.5297,31.5883,31.5223,31.5883,119900.0
2012-01-09 10:15:00,43.08,43.08,43.03,43.05,74900.0,31.5883,31.5883,31.5517,31.5663,74900.0
2012-01-09 10:20:00,43.06,43.1,43.05,43.07,69300.0,31.5737,31.603,31.5663,31.581,69300.0
2012-01-09 10:25:00,43.06,43.1,43.03,43.1,84200.0,31.5737,31.603,31.5517,31.603,84200.0
2012-01-09 10:30:00,43.1,43.11,43.01,43.01,68600.0,31.603,31.6103,31.537,31.537,68600.0
2012-01-09 10:35:00,43.01,43.01,42.92,42.94,78400.0,31.537,31.537,31.471,31.4857,78400.0
2012-01-09 10:40:00,42.94,42.94,42.89,42.92,66200.0,31.4857,31.4857,31.449,31.471,66200.0
2012-01-09 10:45:00,42.92,42.99,42.89,42.9,96000.0,31.471,31.5223,31.449,31.4563,96000.0
2012-01-09 10:50:00,42.9,42.93,42.84,42.88,86000.0,31.4563,31.4783,31.4124,31.4417,86000.0
2012-01-09 10:55:00,42.89,42.92,42.87,42.92,38400.0,31.449,31.471,31.4343,31.471,38400.0
2012-01-09 11:00:00,42.93,42.93,42.9,42.92,43400.0,31.4783,31.4783,31.4563,31.471,43400.0
2012-01-09 11:05:00,42.92,42.92,42.8,42.8,99100.0,31.471,31.471,31.383,31.383,99100.0
2012-01-09 11:10:00,42.8,42.83,42.75,42.78,74300.0,31.383,31.405,31.3464,31.3684,74300.0
2012-01-09 11:15:00,42.78,42.82,42.78,42.8,49900.0,31.3684,31.3977,31.3684,31.383,49900.0
2012-01-09 11:20:00,42.79,42.84,42.78,42.8,46900.0,31.3757,31.4124,31.3684,31.383,46900.0
2012-01-09 11:25:00,42.8,42.89,42.8,42.88,40700.0,31.383,31.449,31.383,31.4417,40700.0
2012-01-09 11:30:00,42.88,42.9,42.82,42.84,47100.0,31.4417,31.4563,31.3977,31.4124,47100.0
2012-01-09 11:35:00,42.83,42.87,42.8,42.87,45700.0,31.405,31.4343,31.383,31.4343,45700.0
2012-01-09 11:40:00,42.88,42.94,42.87,42.92,43100.0,31.4417,31.4857,31.4343,31.471,43100.0
2012-01-09 11:45:00,42.93,42.95,42.89,42.9,38200.0,31.4783,31.493,31.449,31.4563,38200.0
2012-01-09 11:50:00,42.91,42.93,42.88,42.88,38000.0,31.4637,31.4783,31.4417,31.4417,38000.0
2012-01-09 11:55:00,42.89,42.92,42.85,42.91,64100.0,31.449,31.471,31.4197,31.4637,64100.0
2012-01-09 12:00:00,42.92,42.94,42.85,42.86,61200.0,31.471,31.4857,31.4197,31.427,61200.0
2012-01-09 12:05:00,42.85,42.92,42.82,42.91,107000.0,31.4197,31.471,31.3977,31.4637,107000.0
2012-01-09 12:10:00,42.91,42.93,42.87,42.91,89900.0,31.4637,31.4783,31.4343,31.4637,89900.0
2012-01-09 12:15:00,42.91,42.93,42.88,42.88,79400.0,31.4637,31.4783,31.4417,31.4417,79400.0
2012-01-09 12:20:00,42.88,42.92,42.85,42.91,52600.0,31.4417,31.471,31.4197,31.4637,52600.0
2012-01-09 12:25:00,42.92,42.97,42.89,42.96,53300.0,31.471,31.5077,31.449,31.5003,53300.0
2012-01-09 12:30:00,42.96,43.03,42.93,43.02,103300.0,31.5003,31.5517,31.4783,31.5443,103300.0
2012-01-09 12:35:00,43.02,43.03,43.01,43.02,61800.0,31.5443,31.5517,31.537,31.5443,61800.0
2012-01-09 12:40:00,43.01,43.03,42.99,43.03,53000.0,31.537,31.5517,31.5223,31.5517,53000.0
2012-01-09 12:45:00,43.02,43.08,43.02,43.05,87500.0,31.5443,31.5883,31.5443,31.5663,87500.0
2012-01-09 12:50:00,43.05,43.06,43.01,43.02,43700.0,31.5663,31.5737,31.537,31.5443,43700.0
2012-01-09 12:55:00,43.03,43.04,42.98,42.99,75300.0,31.5517,31.559,31.515,31.5223,75300.0
2012-01-09 13:00:00,42.99,43.04,42.97,42.99,70700.0,31.5223,31.559,31.5077,31.5223,70700.0
2012-01-09 13:05:00,42.99,43.02,42.97,42.99,35400.0,31.5223,31.5443,31.5077,31.5223,35400.0
2012-01-09 13:10:00,42.99,43.02,42.97,43.02,39800.0,31.5223,31.5443,31.5077,31.5443,39800.0
2012-01-09 13:15:00,43.02,43.04,42.99,42.99,58500.0,31.5443,31.559,31.5223,31.5223,58500.0
2012-01-09 13:20:00,42.99,43.0,42.97,42.99,78900.0,31.5223,31.5297,31.5077,31.5223,78900.0
2012-01-09 13:25:00,43.0,43.03,42.99,43.02,118200.0,31.5297,31.5517,31.5223,31.5443,118200.0
2012-01-09 13:30:00,43.02,43.04,43.0,43.02,85200.0,31.5443,31.559,31.5297,31.5443,85200.0
2012-01-09 13:35:00,43.02,43.04,42.96,43.0,161600.0,31.5443,31.559,31.5003,31.5297,161600.0
2012-01-09 13:40:00,43.0,43.01,42.99,43.01,30600.0,31.5297,31.537,31.5223,31.537,30600.0
2012-01-09 13:45:00,43.0,43.05,42.99,43.05,59800.0,31.5297,31.5663,31.5223,31.5663,59800.0
2012-01-09 13:50:00,43.05,43.08,43.04,43.07,68100.0,31.5663,31.5883,31.559,31.581,68100.0
2012-01-09 13:55:00,43.07,43.13,43.07,43.12,55200.0,31.581,31.625,31.581,31.6177,55200.0
2012-01-09 14:00:00,43.13,43.19,43.12,43.15,62600.0,31.625,31.669,31.6177,31.6397,62600.0
2012-01-09 14:05:00,43.15,43.2,43.14,43.17,118200.0,31.6397,31.6763,31.6323,31.6543,118200.0
2012-01-09 14:10:00,43.17,43.2,43.16,43.17,40100.0,31.6543,31.6763,31.647,31.6543,40100.0
2012-01-09 14:15:00,43.17,43.2,43.16,43.2,44900.0,31.6543,31.6763,31.647,31.6763,44900.0
2012-01-09 14:20:00,43.2,43.22,43.16,43.2,49200.0,31.6763,31.691,31.647,31.6763,49200.0
2012-01-09 14:25:00,43.2,43.2,43.14,43.14,64600.0,31.6763,31.6763,31.6323,31.6323,64600.0
2012-01-09 14:30:00,43.14,43.23,43.14,43.22,73200.0,31.6323,31.6983,31.6323,31.691,73200.0
2012-01-09 14:35:00,43.22,43.23,43.15,43.16,62500.0,31.691,31.6983,31.6397,31.647,62500.0
2012-01-09 14:40:00,43.16,43.21,43.14,43.19,77600.0,31.647,31.6837,31.6323,31.669,77600.0
2012-01-09 14:45:00,43.19,43.19,43.12,43.16,64400.0,31.669,31.669,31.6177,31.647,64400.0
2012-01-09 14:50:00,43.16,43.18,43.15,43.17,46300.0,31.647,31.6617,31.6397,31.6543,46300.0
2012-01-09 14:55:00,43.16,43.24,43.14,43.23,64600.0,31.647,31.7057,31.6323,31.6983,64600.0
2012-01-09 15:00:00,43.23,43.26,43.21,43.21,81800.0,31.6983,31.7203,31.6837,31.6837,81800.0
2012-01-09 15:05:00,43.22,43.28,43.21,43.28,53100.0,31.691,31.735,31.6837,31.735,53100.0
2012-01-09 15:10:00,43.28,43.29,43.24,43.28,74000.0,31.735,31.7423,31.7057,31.735,74000.0
2012-01-09 15:15:00,43.28,43.29,43.25,43.29,66600.0,31.735,31.7423,31.713,31.7423,66600.0
2012-01-09 15:20:00,43.29,43.3,43.24,43.25,108100.0,31.7423,31.7496,31.7057,31.713,108100.0
2012-01-09 15:25:00,43.26,43.28,43.23,43.23,74300.0,31.7203,31.735,31.6983,31.6983,74300.0
2012-01-09 15:30:00,43.23,43.26,43.2,43.26,107200.0,31.6983,31.7203,31.6763,31.7203,107200.0
2012-01-09 15:35:00,43.26,43.26,43.21,43.21,113900.0,31.7203,31.7203,31.6837,31.6837,113900.0
2012-01-09 15:40:00,43.21,43.27,43.21,43.23,216300.0,31.6837,31.7276,31.6837,31.6983,216300.0
2012-01-09 15:45:00,43.23,43.28,43.19,43.19,242300.0,31.6983,31.735,31.669,31.669,242300.0
2012-01-09 15:50:00,43.2,43.21,43.16,43.19,204300.0,31.6763,31.6837,31.647,31.669,204300.0
2012-01-09 15:55:00,43.19,43.23,43.16,43.22,506800.0,31.669,31.6983,31.647,31.691,506800.0
2012-01-10 09:30:00,43.53,43.6,43.45,43.55,240200.0,31.9183,31.9696,31.8596,31.933,240200.0
2012-01-10 09:35:00,43.53,43.54,43.31,43.31,124500.0,31.9183,31.9256,31.757,31.757,124500.0
2012-01-10 09:40:00,43.32,43.38,43.25,43.25,142700.0,31.7643,31.8083,31.713,31.713,142700.0
2012-01-10 09:45:00,43.26,43.27,43.21,43.22,111100.0,31.7203,31.7276,31.6837,31.691,111100.0
2012-01-10 09:50:00,43.22,43.3,43.21,43.26,89500.0,31.691,31.7496,31.6837,31.7203,89500.0
2012-01-10 09:55:00,43.26,43.3,43.24,43.27,63900.0,31.7203,31.7496,31.7057,31.7276,63900.0
2012-01-10 10:00:00,43.27,43.38,43.27,43.37,106700.0,31.7276,31.8083,31.7276,31.801,106700.0
2012-01-10 10:05:00,43.37,43.38,43.31,43.34,100000.0,31.801,31.8083,31.757,31.779,100000.0
2012-01-10 10:10:00,43.34,43.44,43.33,43.42,86400.0,31.779,31.8523,31.7716,31.8376,86400.0
2012-01-10 10:15:00,43.42,43.49,43.41,43.41,91000.0,31.8376,31.889,31.8303,31.8303,91000.0
2012-01-10 10:20:00,43.41,43.43,43.35,43.36,97400.0,31.8303,31.845,31.7863,31.7936,97400.0
2012-01-10 10:25:00,43.36,43.44,43.32,43.41,515300.0,31.7936,31.8523,31.7643,31.8303,515300.0
2012-01-10 10:30:00,43.4,43.49,43.4,43.49,71000.0,31.823,31.889,31.823,31.889,71000.0
2012-01-10 10:35:00,43.49,43.54,43.43,43.44,90000.0,31.889,31.9256,31.845,31.8523,90000.0
2012-01-10 10:40:00,43.45,43.54,43.44,43.52,67800.0,31.8596,31.9256,31.8523,31.911,67800.0
2012-01-10 10:45:00,43.52,43.52,43.48,43.5,44900.0,31.911,31.911,31.8816,31.8963,44900.0
2012-01-10 10:50:00,43.49,43.51,43.44,43.44,55600.0,31.889,31.9036,31.8523,31.8523,55600.0
2012-01-10 10:55:00,43.44,43.48,43.44,43.45,57800.0,31.8523,31.8816,31.8523,31.8596,57800.0
2012-01-10 11:00:00,43.44,43.44,43.37,43.38,96100.0,31.8523,31.8523,31.801,31.8083,96100.0
2012-01-10 11:05:00,43.38,43.41,43.35,43.39,151700.0,31.8083,31.8303,31.7863,31.8156,151700.0
2012-01-10 11:10:00,43.39,43.5,43.38,43.5,65300.0,31.8156,31.8963,31.8083,31.8963,65300.0
2012-01-10 11:15:00,43.49,43.52,43.47,43.48,82000.0,31.889,31.911,31.8743,31.8816,82000.0
2012-01-10 11:20:00,43.48,43.54,43.42,43.43,48100.0,31.8816,31.9256,31.8376,31.845,48100.0
2012-01-10 11:25:00,43.43,43.45,43.4,43.4,81200.0,31.845,31.8596,31.823,31.823,81200.0
2012-01-10 11:30:00,43.4,43.46,43.39,43.45,62900.0,31.823,31.867,31.8156,31.8596,62900.0
2012-01-10 11:35:00,43.43,43.43,43.39,43.4,52500.0,31.845,31.845,31.8156,31.823,52500.0
2012-01-10 11:40:00,43.4,43.44,43.4,43.4,28600.0,31.823,31.8523,31.823,31.823,28600.0
2012-01-10 11:45:00,43.41,43.41,43.37,43.38,103500.0,31.8303,31.8303,31.801,31.8083,103500.0
2012-01-10 11:50:00,43.38,43.44,43.37,43.4,59400.0,31.8083,31.8523,31.801,31.823,59400.0
2012-01-10 11:55:00,43.4,43.41,43.36,43.36,57700.0,31.823,31.8303,31.7936,31.7936,57700.0
2012-01-10 12:00:00,43.37,43.43,43.37,43.39,137700.0,31.801,31.845,31.801,31.8156,137700.0
2012-01-10 12:05:00,43.39,43.41,43.37,43.4,142300.0,31.8156,31.8303,31.801,31.823,142300.0
2012-01-10 12:10:00,43.4,43.4,43.38,43.39,36900.0,31.823,31.823,31.8083,31.8156,36900.0
2012-01-10 12:15:00,43.4,43.4,43.35,43.35,151200.0,31.823,31.823,31.7863,31.7863,151200.0
2012-01-10 12:20:00,43.34,43.35,43.32,43.34,39300.0,31.779,31.7863,31.7643,31.779,39300.0
2012-01-10 12:25:00,43.34,43.34,43.2,43.2,96700.0,31.779,31.779,31.6763,31.6763,96700.0
2012-01-10 12:30:00,43.2,43.22,43.16,43.18,101900.0,31.6763,31.691,31.647,31.6617,101900.0
2012-01-10 12:35:00,43.18,43.21,43.17,43.2,34700.0,31.6617,31.6837,31.6543,31.6763,34700.0
2012-01-10 12:40:00,43.19,43.2,43.17,43.17,69700.0,31.669,31.6763,31.6543,31.6543,69700.0
2012-01-10 12:45:00,43.18,43.18,43.12,43.15,107100.0,31.6617,31.6617,31.6177,31.6397,107100.0
2012-01-10 12:50:00,43.15,43.23,43.13,43.18,108300.0,31.6397,31.6983,31.625,31.6617,108300.0
2012-01-10 12:55:00,43.18,43.25,43.17,43.25,61200.0,31.6617,31.713,31.6543,31.713,61200.0
2012-01-10 13:00:00,43.25,43.27,43.19,43.21,111000.0,31.713,31.7276,31.669,31.6837,111000.0
2012-01-10 13:05:00,43.2,43.23,43.19,43.21,47500.0,31.6763,31.6983,31.669,31.6837,47500.0
2012-01-10 13:10:00,43.21,43.21,43.17,43.2,30600.0,31.6837,31.6837,31.6543,31.6763,30600.0
2012-01-10 13:15:00,43.21,43.28,43.2,43.25,48600.0,31.6837,31.735,31.6763,31.713,48600.0
2012-01-10 13:20:00,43.25,43.25,43.2,43.22,103000.0,31.713,31.713,31.6763,31.691,103000.0
2012-01-10 13:25:00,43.21,43.25,43.19,43.25,67900.0,31.6837,31.713,31.669,31.713,67900.0
2012-01-10 13:30:00,43.25,43.31,43.25,43.3,43000.0,31.713,31.757,31.713,31.7496,43000.0
2012-01-10 13:35:00,43.3,43.3,43.26,43.28,36600.0,31.7496,31.7496,31.7203,31.735,36600.0
2012-01-10 13:40:00,43.28,43.29,43.26,43.27,22500.0,31.735,31.7423,31.7203,31.7276,22500.0
2012-01-10 13:45:00,43.27,43.28,43.2,43.23,60800.0,31.7276,31.735,31.6763,31.6983,60800.0
2012-01-10 13:50:00,43.24,43.26,43.23,43.25,10200.0,31.7057,31.7203,31.6983,31.713,10200.0
2012-01-10 13:55:00,43.25,43.28,43.24,43.24,40900.0,31.713,31.735,31.7057,31.7057,40900.0
2012-01-10 14:00:00,43.25,43.29,43.22,43.28,80400.0,31.713,31.7423,31.691,31.735,80400.0
2012-01-10 14:05:00,43.29,43.3,43.27,43.27,33600.0,31.7423,31.7496,31.7276,31.7276,33600.0
2012-01-10 14:10:00,43.27,43.33,43.27,43.32,43900.0,31.7276,31.7716,31.7276,31.7643,43900.0
2012-01-10 14:15:00,43.32,43.33,43.3,43.33,68500.0,31.7643,31.7716,31.7496,31.7716,68500.0
2012-01-10 14:20:00,43.32,43.34,43.31,43.34,41200.0,31.7643,31.779,31.757,31.779,41200.0
2012-01-10 14:25:00,43.34,43.39,43.32,43.39,78500.0,31.779,31.8156,31.7643,31.8156,78500.0
2012-01-10 14:30:00,43.39,43.4,43.37,43.39,47300.0,31.8156,31.823,31.801,31.8156,47300.0
2012-01-10 14:35:00,43.4,43.41,43.37,43.41,63000.0,31.823,31.8303,31.801,31.8303,63000.0
2012-01-10 14:40:00,43.41,43.41,43.37,43.39,43200.0,31.8303,31.8303,31.801,31.8156,43200.0
2012-01-10 14:45:00,43.38,43.45,43.38,43.44,46100.0,31.8083,31.8596,31.8083,31.8523,46100.0
2012-01-10 14:50:00,43.45,43.45,43.4,43.41,42000.0,31.8596,31.8596,31.823,31.8303,42000.0
2012-01-10 14:55:00,43.4,43.45,43.4,43.41,46600.0,31.823,31.8596,31.823,31.8303,46600.0
2012-01-10 15:00:00,43.42,43.44,43.41,43.44,30300.0,31.8376,31.8523,31.8303,31.8523,30300.0
2012-01-10 15:05:00,43.44,43.47,43.43,43.46,76300.0,31.8523,31.8743,31.845,31.867,76300.0
2012-01-10 15:10:00,43.46,43.48,43.42,43.47,69000.0,31.867,31.8816,31.8376,31.8743,69000.0
2012-01-10 15:15:00,43.47,43.48,43.43,43.44,69300.0,31.8743,31.8816,31.845,31.8523,69300.0
2012-01-10 15:20:00,43.43,43.47,43.43,43.45,78400.0,31.845,31.8743,31.845,31.8596,78400.0
2012-01-10 15:25:00,43.44,43.48,43.41,43.47,111800.0,31.8523,31.8816,31.8303,31.8743,111800.0
2012-01-10 15:30:00,43.47,43.48,43.46,43.48,93200.0,31.8743,31.8816,31.867,31.8816,93200.0
2012-01-10 15:35:00,43.48,43.48,43.42,43.44,121300.0,31.8816,31.8816,31.8376,31.8523,121300.0
2012-01-10 15:40:00,43.44,43.5,43.43,43.5,117500.0,31.8523,31.8963,31.845,31.8963,117500.0
2012-01-10 15:45:00,43.5,43.51,43.44,43.45,170700.0,31.8963,31.9036,31.8523,31.8596,170700.0
2012-01-10 15:50:00,43.44,43.5,43.44,43.48,222500.0,31.8523,31.8963,31.8523,31.8816,222500.0
2012-01-10 15:55:00,43.49,43.51,43.45,43.49,220400.0,31.889,31.9036,31.8596,31.889,220400.0
2012-01-11 09:30:00,43.52,43.53,43.38,43.47,244800.0,31.911,31.9183,31.8083,31.8743,244800.0
2012-01-11 09:35:00,43.46,43.48,43.25,43.3,202900.0,31.867,31.8816,31.713,31.7496,202900.0
2012-01-11 09:40:00,43.3,43.38,43.3,43.37,87700.0,31.7496,31.8083,31.7496,31.801,87700.0
2012-01-11 09:45:00,43.37,43.41,43.35,43.37,142100.0,31.801,31.8303,31.7863,31.801,142100.0
2012-01-11 09:50:00,43.36,43.37,43.33,43.35,171300.0,31.7936,31.801,31.7716,31.7863,171300.0
2012-01-11 09:55:00,43.35,43.39,43.34,43.37,147000.0,31.7863,31.8156,31.779,31.801,147000.0
2012-01-11 10:00:00,43.38,43.43,43.37,43.39,164300.0,31.8083,31.845,31.801,31.8156,164300.0
2012-01-11 10:05:00,43.39,43.4,43.33,43.36,112800.0,31.8156,31.823,31.7716,31.7936,112800.0
2012-01-11 10:10:00,43.36,43.38,43.33,43.33,78000.0,31.7936,31.8083,31.7716,31.7716,78000.0
2012-01-11 10:15:00,43.34,43.41,43.34,43.4,127700.0,31.779,31.8303,31.779,31.823,127700.0
2012-01-11 10:20:00,43.4,43.46,43.39,43.41,55400.0,31.823,31.867,31.8156,31.8303,55400.0
2012-01-11 10:25:00,43.42,43.48,43.42,43.46,77400.0,31.8376,31.8816,31.8376,31.867,77400.0
2012-01-11 10:30:00,43.46,43.51,43.45,43.5,80100.0,31.867,31.9036,31.8596,31.8963,80100.0
2012-01-11 10:35:00,43.49,43.54,43.48,43.54,123700.0,31.889,31.9256,31.8816,31.9256,123700.0
2012-01-11 10:40:00,43.54,43.56,43.53,43.53,156300.0,31.9256,31.9403,31.9183,31.9183,156300.0
2012-01-11 10:45:00,43.53,43.6,43.53,43.54,129100.0,31.9183,31.9696,31.9183,31.9256,129100.0
2012-01-11 10:50:00,43.54,43.55,43.45,43.45,86600.0,31.9256,31.933,31.8596,31.8596,86600.0
2012-01-11 10:55:00,43.45,43.47,43.37,43.37,174600.0,31.8596,31.8743,31.801,31.801,174600.0
2012-01-11 11:00:00,43.37,43.46,43.35,43.42,165900.0,31.801,31.867,31.7863,31.8376,165900.0
2012-01-11 11:05:00,43.42,43.42,43.17,43.18,228400.0,31.8376,31.8376,31.6543,31.6617,228400.0
2012-01-11 11:10:00,43.17,43.23,43.16,43.23,124700.0,31.6543,31.6983,31.647,31.6983,124700.0
2012-01-11 11:15:00,43.23,43.23,43.2,43.2,47500.0,31.6983,31.6983,31.6763,31.6763,47500.0
2012-01-11 11:20:00,43.2,43.22,43.2,43.22,42700.0,31.6763,31.691,31.6763,31.691,42700.0
2012-01-11 11:25:00,43.22,43.25,43.17,43.17,74200.0,31.691,31.713,31.6543,31.6543,74200.0
2012-01-11 11:30:00,43.17,43.25,43.16,43.25,73600.0,31.6543,31.713,31.647,31.713,73600.0
2012-01-11 11:35:00,43.25,43.27,43.25,43.27,45600.0,31.713,31.7276,31.713,31.7276,45600.0
2012-01-11 11:40:00,43.27,43.3,43.27,43.28,47200.0,31.7276,31.7496,31.7276,31.735,47200.0
2012-01-11 11:45:00,43.28,43.35,43.28,43.32,62200.0,31.735,31.7863,31.735,31.7643,62200.0
2012-01-11 11:50:00,43.32,43.33,43.25,43.27,63700.0,31.7643,31.7716,31.713,31.7276,63700.0
2012-01-11 11:55:00,43.27,43.27,43.24,43.26,24900.0,31.7276,31.7276,31.7057,31.7203,24900.0
2012-01-11 12:00:00,43.26,43.34,43.25,43.29,118900.0,31.7203,31.779,31.713,31.7423,118900.0
2012-01-11 12:05:00,43.3,43.33,43.29,43.31,26500.0,31.7496,31.7716,31.7423,31.757,26500.0
2012-01-11 12:10:00,43.32,43.32,43.31,43.32,21700.0,31.7643,31.7643,31.757,31.7643,21700.0
2012-01-11 12:15:00,43.31,43.34,43.28,43.33,72900.0,31.757,31.779,31.735,31.7716,72900.0
2012-01-11 12:20:00,43.34,43.34,43.28,43.31,65500.0,31.779,31.779,31.735,31.757,65500.0
2012-01-11 12:25:00,43.31,43.35,43.31,43.35,46400.0,31.757,31.7863,31.757,31.7863,46400.0
2012-01-11 12:30:00,43.35,43.36,43.27,43.27,53800.0,31.7863,31.7936,31.7276,31.7276,53800.0
2012-01-11 12:35:00,43.28,43.29,43.27,43.28,44600.0,31.735,31.7423,31.7276,31.735,44600.0
2012-01-11 12:40:00,43.28,43.29,43.27,43.28,28500.0,31.735,31.7423,31.7276,31.735,28500.0
2012-01-11 12:45:00,43.27,43.33,43.27,43.31,45000.0,31.7276,31.7716,31.7276,31.757,45000.0
2012-01-11 12:50:00,43.32,43.36,43.32,43.35,249700.0,31.7643,31.7936,31.7643,31.7863,249700.0
2012-01-11 12:55:00,43.35,43.42,43.34,43.4,231800.0,31.7863,31.8376,31.779,31.823,231800.0
2012-01-11 13:00:00,43.4,43.45,43.38,43.45,78300.0,31.823,31.8596,31.8083,31.8596,78300.0
2012-01-11 13:05:00,43.44,43.47,43.41,43.41,120900.0,31.8523,31.8743,31.8303,31.8303,120900.0
2012-01-11 13:10:00,43.41,43.44,43.41,43.43,69400.0,31.8303,31.8523,31.8303,31.845,69400.0
2012-01-11 13:15:00,43.43,43.44,43.37,43.37,65000.0,31.845,31.8523,31.801,31.801,65000.0
2012-01-11 13:20:00,43.37,43.41,43.36,43.41,80700.0,31.801,31.8303,31.7936,31.8303,80700.0
2012-01-11 13:25:00,43.41,43.47,43.41,43.44,89300.0,31.8303,31.8743,31.8303,31.8523,89300.0
2012-01-11 13:30:00,43.45,43.45,43.39,43.39,38900.0,31.8596,31.8596,31.8156,31.8156,38900.0
2012-01-11 13:35:00,43.4,43.48,43.39,43.46,82700.0,31.823,31.8816,31.8156,31.867,82700.0
2012-01-11 13:40:00,43.46,43.51,43.45,43.48,83400.0,31.867,31.9036,31.8596,31.8816,83400.0
2012-01-11 13:45:00,43.47,43.48,43.41,43.41,72600.0,31.8743,31.8816,31.8303,31.8303,72600.0
2012-01-11 13:50:00,43.42,43.48,43.41,43.47,104500.0,31.8376,31.8816,31.8303,31.8743,104500.0
2012-01-11 13:55:00,43.47,43.47,43.42,43.46,149900.0,31.8743,31.8743,31.8376,31.867,149900.0
2012-01-11 14:00:00,43.47,43.5,43.45,43.45,53000.0,31.8743,31.8963,31.8596,31.8596,53000.0
2012-01-11 14:05:00,43.45,43.46,43.4,43.45,133700.0,31.8596,31.867,31.823,31.8596,133700.0
2012-01-11 14:10:00,43.45,43.51,43.43,43.43,235200.0,31.8596,31.9036,31.845,31.845,235200.0
2012-01-11 14:15:00,43.43,43.44,43.4,43.4,18300.0,31.845,31.8523,31.823,31.823,18300.0
2012-01-11 14:20:00,43.4,43.41,43.33,43.4,204300.0,31.823,31.8303,31.7716,31.823,204300.0
2012-01-11 14:25:00,43.4,43.43,43.39,43.41,77500.0,31.823,31.845,31.8156,31.8303,77500.0
2012-01-11 14:30:00,43.42,43.42,43.35,43.35,52200.0,31.8376,31.8376,31.7863,31.7863,52200.0
2012-01-11 14:35:00,43.36,43.43,43.34,43.43,119800.0,31.7936,31.845,31.779,31.845,119800.0
2012-01-11 14:40:00,43.43,43.46,43.42,43.45,84000.0,31.845,31.867,31.8376,31.8596,84000.0
2012-01-11 14:45:00,43.44,43.45,43.39,43.44,189500.0,31.8523,31.8596,31.8156,31.8523,189500.0
2012-01-11 14:50:00,43.43,43.44,43.37,43.39,71800.0,31.845,31.8523,31.801,31.8156,71800.0
2012-01-11 14:55:00,43.38,43.44,43.38,43.43,62900.0,31.8083,31.8523,31.8083,31.845,62900.0
2012-01-11 15:00:00,43.44,43.49,43.42,43.48,124100.0,31.8523,31.889,31.8376,31.8816,124100.0
2012-01-11 15:05:00,43.48,43.5,43.47,43.48,60400.0,31.8816,31.8963,31.8743,31.8816,60400.0
2012-01-11 15:10:00,43.49,43.49,43.42,43.44,57800.0,31.889,31.889,31.8376,31.8523,57800.0
2012-01-11 15:15:00,43.44,43.45,43.43,43.45,23100.0,31.8523,31.8596,31.845,31.8596,23100.0
2012-01-11 15:20:00,43.45,43.45,43.41,43.45,72400.0,31.8596,31.8596,31.8303,31.8596,72400.0
2012-01-11 15:25:00,43.45,43.54,43.45,43.53,106700.0,31.8596,31.9256,31.8596,31.9183,106700.0
2012-01-11 15:30:00,43.53,43.54,43.48,43.48,69900.0,31.9183,31.9256,31.8816,31.8816,69900.0
2012-01-11 15:35:00,43.47,43.49,43.46,43.46,71600.0,31.8743,31.889,31.867,31.867,71600.0
2012-01-11 15:40:00,43.46,43.49,43.44,43.46,79100.0,31.867,31.889,31.8523,31.867,79100.0
2012-01-11 15:45:00,43.46,43.53,43.46,43.53,205200.0,31.867,31.9183,31.867,31.9183,205200.0
2012-01-11 15:50:00,43.53,43.54,43.51,43.51,101200.0,31.9183,31.9256,31.9036,31.9036,101200.0
2012-01-11 15:55:00,43.52,43.52,43.46,43.46,246800.0,31.911,31.911,31.867,31.867,246800.0
2012-01-12 09:30:00,43.59,43.66,43.41,43.42,291500.0,31.9623,32.0136,31.8303,31.8376,291500.0
2012-01-12 09:35:00,43.4,43.48,43.3,43.47,190600.0,31.823,31.8816,31.7496,31.8743,190600.0
2012-01-12 09:40:00,43.46,43.6,43.42,43.56,262500.0,31.867,31.9696,31.8376,31.9403,262500.0
2012-01-12 09:45:00,43.56,43.56,43.46,43.5,176400.0,31.9403,31.9403,31.867,31.8963,176400.0
2012-01-12 09:50:00,43.5,43.54,43.45,43.46,116300.0,31.8963,31.9256,31.8596,31.867,116300.0
2012-01-12 09:55:00,43.46,43.55,43.45,43.49,93100.0,31.867,31.933,31.8596,31.889,93100.0
2012-01-12 10:00:00,43.5,43.51,43.45,43.5,157700.0,31.8963,31.9036,31.8596,31.8963,157700.0
2012-01-12 10:05:00,43.49,43.54,43.44,43.48,131600.0,31.889,31.9256,31.8523,31.8816,131600.0
2012-01-12 10:10:00,43.47,43.48,43.32,43.33,122900.0,31.8743,31.8816,31.7643,31.7716,122900.0
2012-01-12 10:15:00,43.33,43.38,43.28,43.29,99000.0,31.7716,31.8083,31.735,31.7423,99000.0
2012-01-12 10:20:00,43.29,43.36,43.29,43.29,87000.0,31.7423,31.7936,31.7423,31.7423,87000.0
2012-01-12 10:25:00,43.29,43.34,43.28,43.34,133900.0,31.7423,31.779,31.735,31.779,133900.0
2012-01-12 10:30:00,43.34,43.37,43.3,43.33,122100.0,31.779,31.801,31.7496,31.7716,122100.0
2012-01-12 10:35:00,43.31,43.33,43.27,43.29,79000.0,31.757,31.7716,31.7276,31.7423,79000.0
2012-01-12 10:40:00,43.29,43.3,43.2,43.21,118400.0,31.7423,31.7496,31.6763,31.6837,118400.0
2012-01-12 10:45:00,43.21,43.25,43.2,43.21,74900.0,31.6837,31.713,31.6763,31.6837,74900.0
2012-01-12 10:50:00,43.21,43.31,43.21,43.25,111100.0,31.6837,31.757,31.6837,31.713,111100.0
2012-01-12 10:55:00,43.24,43.25,43.2,43.24,114000.0,31.7057,31.713,31.6763,31.7057,114000.0
2012-01-12 11:00:00,43.24,43.27,43.2,43.21,118600.0,31.7057,31.7276,31.6763,31.6837,118600.0
2012-01-12 11:05:00,43.21,43.23,43.19,43.2,109900.0,31.6837,31.6983,31.669,31.6763,109900.0
2012-01-12 11:10:00,43.19,43.2,43.18,43.19,126600.0,31.669,31.6763,31.6617,31.669,126600.0
2012-01-12 11:15:00,43.18,43.22,43.16,43.2,266300.0,31.6617,31.691,31.647,31.6763,266300.0
2012-01-12 11:20:00,43.19,43.2,43.13,43.16,109700.0,31.669,31.6763,31.625,31.647,109700.0
2012-01-12 11:25:00,43.16,43.19,43.14,43.17,106700.0,31.647,31.669,31.6323,31.6543,106700.0
2012-01-12 11:30:00,43.16,43.2,43.14,43.19,165100.0,31.647,31.6763,31.6323,31.669,165100.0
2012-01-12 11:35:00,43.19,43.23,43.18,43.22,74000.0,31.669,31.6983,31.6617,31.691,74000.0
2012-01-12 11:40:00,43.21,43.22,43.19,43.21,123100.0,31.6837,31.691,31.669,31.6837,123100.0
2012-01-12 11:45:00,43.22,43.26,43.22,43.26,150100.0,31.691,31.7203,31.691,31.7203,150100.0
2012-01-12 11:50:00,43.26,43.34,43.24,43.24,143600.0,31.7203,31.779,31.7057,31.7057,143600.0
2012-01-12 11:55:00,43.25,43.26,43.19,43.2,144000.0,31.713,31.7203,31.669,31.6763,144000.0
2012-01-12 12:00:00,43.2,43.26,43.18,43.25,100200.0,31.6763,31.7203,31.6617,31.713,100200.0
2012-01-12 12:05:00,43.25,43.28,43.25,43.27,104600.0,31.713,31.735,31.713,31.7276,104600.0
2012-01-12 12:10:00,43.26,43.28,43.26,43.27,33900.0,31.7203,31.735,31.7203,31.7276,33900.0
2012-01-12 12:15:00,43.27,43.27,43.23,43.25,48000.0,31.7276,31.7276,31.6983,31.713,48000.0
2012-01-12 12:20:00,43.25,43.26,43.2,43.23,63500.0,31.713,31.7203,31.6763,31.6983,63500.0
2012-01-12 12:25:00,43.23,43.24,43.21,43.23,28800.0,31.6983,31.7057,31.6837,31.6983,28800.0
2012-01-12 12:30:00,43.23,43.26,43.22,43.26,46100.0,31.6983,31.7203,31.691,31.7203,46100.0
2012-01-12 12:35:00,43.25,43.26,43.21,43.22,60300.0,31.713,31.7203,31.6837,31.691,60300.0
2012-01-12 12:40:00,43.21,43.25,43.21,43.25,44400.0,31.6837,31.713,31.6837,31.713,44400.0
2012-01-12 12:45:00,43.25,43.26,43.21,43.25,107700.0,31.713,31.7203,31.6837,31.713,107700.0
2012-01-12 12:50:00,43.26,43.27,43.24,43.26,50600.0,31.7203,31.7276,31.7057,31.7203,50600.0
2012-01-12 12:55:00,43.25,43.3,43.25,43.26,79100.0,31.713,31.7496,31.713,31.7203,79100.0
2012-01-12 13:00:00,43.25,43.32,43.25,43.3,74000.0,31.713,31.7643,31.713,31.7496,74000.0
2012-01-12 13:05:00,43.31,43.33,43.3,43.31,88000.0,31.757,31.7716,31.7496,31.757,88000.0
2012-01-12 13:10:00,43.32,43.34,43.27,43.34,135500.0,31.7643,31.779,31.7276,31.779,135500.0
2012-01-12 13:15:00,43.33,43.34,43.27,43.29,37400.0,31.7716,31.779,31.7276,31.7423,37400.0
2012-01-12 13:20:00,43.28,43.29,43.23,43.29,43200.0,31.735,31.7423,31.6983,31.7423,43200.0
2012-01-12 13:25:00,43.29,43.29,43.25,43.28,42200.0,31.7423,31.7423,31.713,31.735,42200.0
2012-01-12 13:30:00,43.28,43.31,43.26,43.31,50800.0,31.735,31.757,31.7203,31.757,50800.0
2012-01-12 13:35:00,43.3,43.31,43.25,43.3,98600.0,31.7496,31.757,31.713,31.7496,98600.0
2012-01-12 13:40:00,43.3,43.32,43.28,43.3,97500.0,31.7496,31.7643,31.735,31.7496,97500.0
2012-01-12 13:45:00,43.3,43.31,43.23,43.27,64100.0,31.7496,31.757,31.6983,31.7276,64100.0
2012-01-12 13:50:00,43.27,43.3,43.26,43.27,35500.0,31.7276,31.7496,31.7203,31.7276,35500.0
2012-01-12 13:55:00,43.27,43.28,43.25,43.26,44800.0,31.7276,31.735,31.713,31.7203,44800.0
2012-01-12 14:00:00,43.26,43.3,43.25,43.3,43800.0,31.7203,31.7496,31.713,31.7496,43800.0
2012-01-12 14:05:00,43.3,43.32,43.28,43.31,53600.0,31.7496,31.7643,31.735,31.757,53600.0
2012-01-12 14:10:00,43.31,43.32,43.3,43.31,32300.0,31.757,31.7643,31.7496,31.757,32300.0
2012-01-12 14:15:00,43.31,43.35,43.3,43.35,62900.0,31.757,31.7863,31.7496,31.7863,62900.0
2012-01-12 14:20:00,43.35,43.36,43.33,43.35,57600.0,31.7863,31.7936,31.7716,31.7863,57600.0
2012-01-12 14:25:00,43.36,43.36,43.3,43.3,74900.0,31.7936,31.7936,31.7496,31.7496,74900.0
2012-01-12 14:30:00,43.31,43.34,43.29,43.34,102000.0,31.757,31.779,31.7423,31.779,102000.0
2012-01-12 14:35:00,43.34,43.42,43.33,43.41,34800.0,31.779,31.8376,31.7716,31.8303,34800.0
2012-01-12 14:40:00,43.41,43.42,43.38,43.39,58300.0,31.8303,31.8376,31.8083,31.8156,58300.0
2012-01-12 14:45:00,43.4,43.41,43.32,43.32,76500.0,31.823,31.8303,31.7643,31.7643,76500.0
2012-01-12 14:50:00,43.32,43.35,43.31,43.34,49600.0,31.7643,31.7863,31.757,31.779,49600.0
2012-01-12 14:55:00,43.35,43.37,43.34,43.37,47500.0,31.7863,31.801,31.779,31.801,47500.0
2012-01-12 15:00:00,43.36,43.38,43.31,43.32,62800.0,31.7936,31.8083,31.757,31.7643,62800.0
2012-01-12 15:05:00,43.32,43.36,43.3,43.36,64100.0,31.7643,31.7936,31.7496,31.7936,64100.0
2012-01-12 15:10:00,43.36,43.37,43.32,43.32,66600.0,31.7936,31.801,31.7643,31.7643,66600.0
2012-01-12 15:15:00,43.32,43.37,43.31,43.36,81300.0,31.7643,31.801,31.757,31.7936,81300.0
2012-01-12 15:20:00,43.36,43.44,43.36,43.43,173100.0,31.7936,31.8523,31.7936,31.845,173100.0
2012-01-12 15:25:00,43.42,43.43,43.39,43.41,63700.0,31.8376,31.845,31.8156,31.8303,63700.0
2012-01-12 15:30:00,43.42,43.43,43.37,43.39,82900.0,31.8376,31.845,31.801,31.8156,82900.0
2012-01-12 15:35:00,43.39,43.43,43.37,43.43,105000.0,31.8156,31.845,31.801,31.845,105000.0
2012-01-12 15:40:00,43.43,43.44,43.4,43.43,84800.0,31.845,31.8523,31.823,31.845,84800.0
2012-01-12 15:45:00,43.43,43.48,43.43,43.47,120600.0,31.845,31.8816,31.845,31.8743,120600.0
2012-01-12 15:50:00,43.48,43.48,43.42,43.42,118200.0,31.8816,31.8816,31.8376,31.8376,118200.0
2012-01-12 15:55:00,43.42,43.43,43.39,43.4,301700.0,31.8376,31.845,31.8156,31.823,301700.0
2012-01-13 09:30:00,43.11,43.39,43.07,43.37,173700.0,31.6103,31.8156,31.581,31.801,173700.0
2012-01-13 09:35:00,43.37,43.41,43.24,43.41,87800.0,31.801,31.8303,31.7057,31.8303,87800.0
2012-01-13 09:40:00,43.41,43.41,43.24,43.3,106400.0,31.8303,31.8303,31.7057,31.7496,106400.0
2012-01-13 09:45:00,43.29,43.41,43.24,43.25,88800.0,31.7423,31.8303,31.7057,31.713,88800.0
2012-01-13 09:50:00,43.25,43.27,43.19,43.22,113700.0,31.713,31.7276,31.669,31.691,113700.0
2012-01-13 09:55:00,43.23,43.23,43.07,43.13,181700.0,31.6983,31.6983,31.581,31.625,181700.0
2012-01-13 10:00:00,43.12,43.35,43.1,43.24,331800.0,31.6177,31.7863,31.603,31.7057,331800.0
2012-01-13 10:05:00,43.23,43.26,43.02,43.09,192000.0,31.6983,31.7203,31.5443,31.5957,192000.0
2012-01-13 10:10:00,43.09,43.15,43.04,43.07,98900.0,31.5957,31.6397,31.559,31.581,98900.0
2012-01-13 10:15:00,43.07,43.11,43.04,43.07,85400.0,31.581,31.6103,31.559,31.581,85400.0
2012-01-13 10:20:00,43.06,43.07,42.91,42.94,197300.0,31.5737,31.581,31.4637,31.4857,197300.0
2012-01-13 10:25:00,42.94,43.0,42.93,42.97,115100.0,31.4857,31.5297,31.4783,31.5077,115100.0
2012-01-13 10:30:00,42.97,42.98,42.93,42.98,99600.0,31.5077,31.515,31.4783,31.515,99600.0
2012-01-13 10:35:00,42.98,43.0,42.96,42.99,113100.0,31.515,31.5297,31.5003,31.5223,113100.0
2012-01-13 10:40:00,42.99,43.04,42.96,43.02,186500.0,31.5223,31.559,31.5003,31.5443,186500.0
2012-01-13 10:45:00,43.02,43.06,43.01,43.04,66400.0,31.5443,31.5737,31.537,31.559,66400.0
2012-01-13 10:50:00,43.03,43.08,43.03,43.08,71200.0,31.5517,31.5883,31.5517,31.5883,71200.0
2012-01-13 10:55:00,43.08,43.13,43.06,43.09,107800.0,31.5883,31.625,31.5737,31.5957,107800.0
2012-01-13 11:00:00,43.09,43.17,43.07,43.15,84600.0,31.5957,31.6543,31.581,31.6397,84600.0
2012-01-13 11:05:00,43.16,43.23,43.13,43.14,69000.0,31.647,31.6983,31.625,31.6323,69000.0
2012-01-13 11:10:00,43.14,43.21,43.11,43.11,91500.0,31.6323,31.6837,31.6103,31.6103,91500.0
2012-01-13 11:15:00,43.12,43.14,43.09,43.13,50900.0,31.6177,31.6323,31.5957,31.625,50900.0
2012-01-13 11:20:00,43.13,43.15,43.1,43.12,74600.0,31.625,31.6397,31.603,31.6177,74600.0
2012-01-13 11:25:00,43.12,43.16,43.11,43.16,59900.0,31.6177,31.647,31.6103,31.647,59900.0
2012-01-13 11:30:00,43.16,43.22,43.15,43.18,57100.0,31.647,31.691,31.6397,31.6617,57100.0
2012-01-13 11:35:00,43.18,43.2,43.15,43.2,58700.0,31.6617,31.6763,31.6397,31.6763,58700.0
2012-01-13 11:40:00,43.21,43.22,43.2,43.22,63200.0,31.6837,31.691,31.6763,31.691,63200.0
2012-01-13 11:45:00,43.22,43.35,43.2,43.33,249600.0,31.691,31.7863,31.6763,31.7716,249600.0
2012-01-13 11:50:00,43.32,43.37,43.29,43.3,152400.0,31.7643,31.801,31.7423,31.7496,152400.0
2012-01-13 11:55:00,43.29,43.31,43.23,43.25,80300.0,31.7423,31.757,31.6983,31.713,80300.0
2012-01-13 12:00:00,43.25,43.27,43.2,43.26,103700.0,31.713,31.7276,31.6763,31.7203,103700.0
2012-01-13 12:05:00,43.27,43.3,43.23,43.27,110900.0,31.7276,31.7496,31.6983,31.7276,110900.0
2012-01-13 12:10:00,43.27,43.28,43.18,43.19,71600.0,31.7276,31.735,31.6617,31.669,71600.0
2012-01-13 12:15:00,43.19,43.27,43.19,43.27,38400.0,31.669,31.7276,31.669,31.7276,38400.0
2012-01-13 12:20:00,43.27,43.29,43.23,43.25,80100.0,31.7276,31.7423,31.6983,31.713,80100.0
2012-01-13 12:25:00,43.25,43.27,43.21,43.23,129900.0,31.713,31.7276,31.6837,31.6983,129900.0
2012-01-13 12:30:00,43.23,43.24,43.19,43.19,66000.0,31.6983,31.7057,31.669,31.669,66000.0
2012-01-13 12:35:00,43.2,43.22,43.15,43.19,99200.0,31.6763,31.691,31.6397,31.669,99200.0
2012-01-13 12:40:00,43.19,43.19,43.15,43.18,55500.0,31.669,31.669,31.6397,31.6617,55500.0
2012-01-13 12:45:00,43.17,43.19,43.15,43.16,58300.0,31.6543,31.669,31.6397,31.647,58300.0
2012-01-13 12:50:00,43.16,43.18,43.16,43.17,23800.0,31.647,31.6617,31.647,31.6543,23800.0
2012-01-13 12:55:00,43.18,43.24,43.16,43.24,42100.0,31.6617,31.7057,31.647,31.7057,42100.0
2012-01-13 13:00:00,43.24,43.24,43.13,43.14,27500.0,31.7057,31.7057,31.625,31.6323,27500.0
2012-01-13 13:05:00,43.14,43.14,43.08,43.08,32200.0,31.6323,31.6323,31.5883,31.5883,32200.0
2012-01-13 13:10:00,43.07,43.1,43.05,43.08,19700.0,31.581,31.603,31.5663,31.5883,19700.0
2012-01-13 13:15:00,43.07,43.11,43.03,43.1,35900.0,31.581,31.6103,31.5517,31.603,35900.0
2012-01-13 13:20:00,43.1,43.11,43.04,43.07,27400.0,31.603,31.6103,31.559,31.581,27400.0
2012-01-13 13:25:00,43.08,43.09,43.01,43.07,38300.0,31.5883,31.5957,31.537,31.581,38300.0
2012-01-13 13:30:00,43.06,43.09,43.01,43.08,38100.0,31.5737,31.5957,31.537,31.5883,38100.0
2012-01-13 13:35:00,43.08,43.1,43.06,43.06,53900.0,31.5883,31.603,31.5737,31.5737,53900.0
2012-01-13 13:40:00,43.07,43.11,43.07,43.1,29400.0,31.581,31.6103,31.581,31.603,29400.0
2012-01-13 13:45:00,43.11,43.14,43.11,43.14,33400.0,31.6103,31.6323,31.6103,31.6323,33400.0
2012-01-13 13:50:00,43.14,43.23,43.13,43.19,60700.0,31.6323,31.6983,31.625,31.669,60700.0
2012-01-13 13:55:00,43.19,43.19,43.17,43.18,26200.0,31.669,31.669,31.6543,31.6617,26200.0
2012-01-13 14:00:00,43.19,43.22,43.15,43.18,44500.0,31.669,31.691,31.6397,31.6617,44500.0
2012-01-13 14:05:00,43.19,43.21,43.16,43.2,44900.0,31.669,31.6837,31.647,31.6763,44900.0
2012-01-13 14:10:00,43.2,43.24,43.19,43.24,24700.0,31.6763,31.7057,31.669,31.7057,24700.0
2012-01-13 14:15:00,43.24,43.26,43.21,43.26,46200.0,31.7057,31.7203,31.6837,31.7203,46200.0
2012-01-13 14:20:00,43.25,43.34,43.25,43.33,58200.0,31.713,31.779,31.713,31.7716,58200.0
2012-01-13 14:25:00,43.33,43.34,43.29,43.31,32200.0,31.7716,31.779,31.7423,31.757,32200.0
2012-01-13 14:30:00,43.31,43.32,43.29,43.3,37100.0,31.757,31.7643,31.7423,31.7496,37100.0
2012-01-13 14:35:00,43.3,43.33,43.27,43.3,31800.0,31.7496,31.7716,31.7276,31.7496,31800.0
2012-01-13 14:40:00,43.3,43.31,43.27,43.3,48000.0,31.7496,31.757,31.7276,31.7496,48000.0
2012-01-13 14:45:00,43.3,43.3,43.28,43.29,20500.0,31.7496,31.7496,31.735,31.7423,20500.0
2012-01-13 14:50:00,43.29,43.29,43.25,43.25,48800.0,31.7423,31.7423,31.713,31.713,48800.0
2012-01-13 14:55:00,43.25,43.34,43.25,43.33,78400.0,31.713,31.779,31.713,31.7716,78400.0
2012-01-13 15:00:00,43.33,43.34,43.3,43.32,37200.0,31.7716,31.779,31.7496,31.7643,37200.0
2012-01-13 15:05:00,43.31,43.41,43.31,43.4,52700.0,31.757,31.8303,31.757,31.823,52700.0
2012-01-13 15:10:00,43.39,43.41,43.34,43.4,45800.0,31.8156,31.8303,31.779,31.823,45800.0
2012-01-13 15:15:00,43.41,43.44,43.37,43.37,71700.0,31.8303,31.8523,31.801,31.801,71700.0
2012-01-13 15:20:00,43.37,43.38,43.33,43.37,56500.0,31.801,31.8083,31.7716,31.801,56500.0
2012-01-13 15:25:00,43.37,43.39,43.35,43.36,32900.0,31.801,31.8156,31.7863,31.7936,32900.0
2012-01-13 15:30:00,43.35,43.35,43.29,43.29,121200.0,31.7863,31.7863,31.7423,31.7423,121200.0
2012-01-13 15:35:00,43.3,43.42,43.29,43.42,213900.0,31.7496,31.8376,31.7423,31.8376,213900.0
2012-01-13 15:40:00,43.42,43.46,43.41,43.44,298200.0,31.8376,31.867,31.8303,31.8523,298200.0
2012-01-13 15:45:00,43.44,43.49,43.44,43.49,225300.0,31.8523,31.889,31.8523,31.889,225300.0
2012-01-13 15:50:00,43.49,43.51,43.48,43.5,236300.0,31.889,31.9036,31.8816,31.8963,236300.0
2012-01-13 15:55:00,43.5,43.51,43.47,43.5,373800.0,31.8963,31.9036,31.8743,31.8963,373800.0
2012-01-17 09:30:00,43.61,43.75,43.52,43.68,562300.0,31.977,32.0796,31.911,32.0283,562300.0
2012-01-17 09:35:00,43.69,43.85,43.69,43.74,277800.0,32.0356,32.1529,32.0356,32.0723,277800.0
2012-01-17 09:40:00,43.74,43.76,43.67,43.7,150900.0,32.0723,32.0869,32.0209,32.0429,150900.0
2012-01-17 09:45:00,43.7,43.84,43.69,43.83,143200.0,32.0429,32.1456,32.0356,32.1383,143200.0
2012-01-17 09:50:00,43.83,43.88,43.82,43.82,91800.0,32.1383,32.1749,32.1309,32.1309,91800.0
2012-01-17 09:55:00,43.82,43.85,43.77,43.8,72800.0,32.1309,32.1529,32.0943,32.1163,72800.0
2012-01-17 10:00:00,43.79,43.83,43.74,43.76,122000.0,32.1089,32.1383,32.0723,32.0869,122000.0
2012-01-17 10:05:00,43.76,43.81,43.72,43.78,99100.0,32.0869,32.1236,32.0576,32.1016,99100.0
2012-01-17 10:10:00,43.78,43.82,43.77,43.8,121000.0,32.1016,32.1309,32.0943,32.1163,121000.0
2012-01-17 10:15:00,43.8,43.85,43.76,43.82,123300.0,32.1163,32.1529,32.0869,32.1309,123300.0
2012-01-17 10:20:00,43.81,43.86,43.8,43.83,84000.0,32.1236,32.1603,32.1163,32.1383,84000.0
2012-01-17 10:25:00,43.83,43.89,43.82,43.85,107100.0,32.1383,32.1823,32.1309,32.1529,107100.0
2012-01-17 10:30:00,43.85,43.92,43.84,43.88,106600.0,32.1529,32.2043,32.1456,32.1749,106600.0
2012-01-17 10:35:00,43.87,43.93,43.81,43.92,80900.0,32.1676,32.2116,32.1236,32.2043,80900.0
2012-01-17 10:40:00,43.93,43.93,43.85,43.9,91200.0,32.2116,32.2116,32.1529,32.1896,91200.0
2012-01-17 10:45:00,43.91,43.91,43.8,43.81,91900.0,32.1969,32.1969,32.1163,32.1236,91900.0
2012-01-17 10:50:00,43.82,43.85,43.75,43.76,124200.0,32.1309,32.1529,32.0796,32.0869,124200.0
2012-01-17 10:55:00,43.76,43.85,43.75,43.83,75800.0,32.0869,32.1529,32.0796,32.1383,75800.0
2012-01-17 11:00:00,43.82,43.89,43.81,43.89,101400.0,32.1309,32.1823,32.1236,32.1823,101400.0
2012-01-17 11:05:00,43.89,43.91,43.87,43.88,53900.0,32.1823,32.1969,32.1676,32.1749,53900.0
2012-01-17 11:10:00,43.89,43.9,43.82,43.88,146700.0,32.1823,32.1896,32.1309,32.1749,146700.0
2012-01-17 11:15:00,43.88,43.88,43.77,43.77,97800.0,32.1749,32.1749,32.0943,32.0943,97800.0
2012-01-17 11:20:00,43.78,43.8,43.76,43.78,70900.0,32.1016,32.1163,32.0869,32.1016,70900.0
2012-01-17 11:25:00,43.78,43.78,43.74,43.74,74200.0,32.1016,32.1016,32.0723,32.0723,74200.0
2012-01-17 11:30:00,43.74,43.8,43.7,43.79,117900.0,32.0723,32.1163,32.0429,32.1089,117900.0
2012-01-17 11:35:00,43.8,43.82,43.77,43.77,73600.0,32.1163,32.1309,32.0943,32.0943,73600.0
2012-01-17 11:40:00,43.77,43.8,43.73,43.73,56000.0,32.0943,32.1163,32.0649,32.0649,56000.0
2012-01-17 11:45:00,43.74,43.79,43.72,43.77,74600.0,32.0723,32.1089,32.0576,32.0943,74600.0
2012-01-17 11:50:00,43.78,43.81,43.76,43.78,73900.0,32.1016,32.1236,32.0869,32.1016,73900.0
2012-01-17 11:55:00,43.78,43.81,43.74,43.75,61900.0,32.1016,32.1236,32.0723,32.0796,61900.0
2012-01-17 12:00:00,43.74,43.76,43.71,43.74,40200.0,32.0723,32.0869,32.0503,32.0723,40200.0
2012-01-17 12:05:00,43.75,43.75,43.72,43.72,25800.0,32.0796,32.0796,32.0576,32.0576,25800.0
2012-01-17 12:10:00,43.72,43.84,43.72,43.81,95200.0,32.0576,32.1456,32.0576,32.1236,95200.0
2012-01-17 12:15:00,43.81,43.87,43.81,43.84,61200.0,32.1236,32.1676,32.1236,32.1456,61200.0
2012-01-17 12:20:00,43.84,43.84,43.8,43.84,48300.0,32.1456,32.1456,32.1163,32.1456,48300.0
2012-01-17 12:25:00,43.85,43.87,43.84,43.85,49600.0,32.1529,32.1676,32.1456,32.1529,49600.0
2012-01-17 12:30:00,43.86,43.86,43.79,43.8,44600.0,32.1603,32.1603,32.1089,32.1163,44600.0
2012-01-17 12:35:00,43.8,43.81,43.75,43.77,41300.0,32.1163,32.1236,32.0796,32.0943,41300.0
2012-01-17 12:40:00,43.78,43.78,43.76,43.78,37300.0,32.1016,32.1016,32.0869,32.1016,37300.0
2012-01-17 12:45:00,43.78,43.82,43.77,43.82,69500.0,32.1016,32.1309,32.0943,32.1309,69500.0
2012-01-17 12:50:00,43.82,43.83,43.8,43.8,47600.0,32.1309,32.1383,32.1163,32.1163,47600.0
2012-01-17 12:55:00,43.8,43.81,43.77,43.79,59100.0,32.1163,32.1236,32.0943,32.1089,59100.0
2012-01-17 13:00:00,43.79,43.81,43.78,43.81,55800.0,32.1089,32.1236,32.1016,32.1236,55800.0
2012-01-17 13:05:00,43.82,43.85,43.8,43.84,48700.0,32.1309,32.1529,32.1163,32.1456,48700.0
2012-01-17 13:10:00,43.84,43.86,43.84,43.85,36200.0,32.1456,32.1603,32.1456,32.1529,36200.0
2012-01-17 13:15:00,43.84,43.85,43.78,43.78,49300.0,32.1456,32.1529,32.1016,32.1016,49300.0
2012-01-17 13:20:00,43.79,43.81,43.79,43.8,15000.0,32.1089,32.1236,32.1089,32.1163,15000.0
2012-01-17 13:25:00,43.81,43.84,43.78,43.79,77600.0,32.1236,32.1456,32.1016,32.1089,77600.0
2012-01-17 13:30:00,43.8,43.84,43.78,43.81,51800.0,32.1163,32.1456,32.1016,32.1236,51800.0
2012-01-17 13:35:00,43.82,43.84,43.81,43.82,29800.0,32.1309,32.1456,32.1236,32.1309,29800.0
2012-01-17 13:40:00,43.82,43.83,43.81,43.82,32300.0,32.1309,32.1383,32.1236,32.1309,32300.0
2012-01-17 13:45:00,43.81,43.83,43.8,43.83,60400.0,32.1236,32.1383,32.1163,32.1383,60400.0
2012-01-17 13:50:00,43.83,43.9,43.83,43.88,56600.0,32.1383,32.1896,32.1383,32.1749,56600.0
2012-01-17 13:55:00,43.88,43.9,43.86,43.9,101200.0,32.1749,32.1896,32.1603,32.1896,101200.0
2012-01-17 14:00:00,43.9,43.9,43.87,43.87,42000.0,32.1896,32.1896,32.1676,32.1676,42000.0
2012-01-17 14:05:00,43.88,43.88,43.85,43.85,78200.0,32.1749,32.1749,32.1529,32.1529,78200.0
2012-01-17 14:10:00,43.86,43.91,43.85,43.9,67800.0,32.1603,32.1969,32.1529,32.1896,67800.0
2012-01-17 14:15:00,43.9,43.91,43.87,43.9,80800.0,32.1896,32.1969,32.1676,32.1896,80800.0
2012-01-17 14:20:00,43.91,43.94,43.9,43.94,134900.0,32.1969,32.2189,32.1896,32.2189,134900.0
2012-01-17 14:25:00,43.94,43.96,43.91,43.91,101600.0,32.2189,32.2336,32.1969,32.1969,101600.0
2012-01-17 14:30:00,43.91,43.93,43.87,43.87,81600.0,32.1969,32.2116,32.1676,32.1676,81600.0
2012-01-17 14:35:00,43.87,43.89,43.85,43.85,46600.0,32.1676,32.1823,32.1529,32.1529,46600.0
2012-01-17 14:40:00,43.84,43.85,43.78,43.8,135500.0,32.1456,32.1529,32.1016,32.1163,135500.0
2012-01-17 14:45:00,43.8,43.8,43.73,43.73,54200.0,32.1163,32.1163,32.0649,32.0649,54200.0
2012-01-17 14:50:00,43.74,43.75,43.7,43.71,48900.0,32.0723,32.0796,32.0429,32.0503,48900.0
2012-01-17 14:55:00,43.72,43.76,43.71,43.71,59200.0,32.0576,32.0869,32.0503,32.0503,59200.0
2012-01-17 15:00:00,43.72,43.74,43.7,43.74,52100.0,32.0576,32.0723,32.0429,32.0723,52100.0
2012-01-17 15:05:00,43.73,43.75,43.64,43.65,72700.0,32.0649,32.0796,31.999,32.0063,72700.0
2012-01-17 15:10:00,43.65,43.7,43.62,43.68,90000.0,32.0063,32.0429,31.9843,32.0283,90000.0
2012-01-17 15:15:00,43.69,43.69,43.65,43.66,54900.0,32.0356,32.0356,32.0063,32.0136,54900.0
2012-01-17 15:20:00,43.66,43.74,43.65,43.73,73400.0,32.0136,32.0723,32.0063,32.0649,73400.0
2012-01-17 15:25:00,43.73,43.78,43.72,43.76,85200.0,32.0649,32.1016,32.0576,32.0869,85200.0
2012-01-17 15:30:00,43.77,43.77,43.72,43.74,84500.0,32.0943,32.0943,32.0576,32.0723,84500.0
2012-01-17 15:35:00,43.74,43.74,43.68,43.69,153800.0,32.0723,32.0723,32.0283,32.0356,153800.0
2012-01-17 15:40:00,43.7,43.75,43.69,43.73,134000.0,32.0429,32.0796,32.0356,32.0649,134000.0
2012-01-17 15:45:00,43.73,43.76,43.7,43.72,147000.0,32.0649,32.0869,32.0429,32.0576,147000.0
2012-01-17 15:50:00,43.72,43.76,43.72,43.73,168800.0,32.0576,32.0869,32.0576,32.0649,168800.0
2012-01-17 15:55:00,43.72,43.78,43.71,43.73,277200.0,32.0576,32.1016,32.0503,32.0649,277200.0
2012-01-18 09:30:00,43.72,43.83,43.7,43.8,171200.0,32.0576,32.1383,32.0429,32.1163,171200.0
2012-01-18 09:35:00,43.81,43.9,43.81,43.87,73900.0,32.1236,32.1896,32.1236,32.1676,73900.0
2012-01-18 09:40:00,43.86,43.99,43.85,43.99,180000.0,32.1603,32.2556,32.1529,32.2556,180000.0
2012-01-18 09:45:00,43.99,44.07,43.96,43.98,465100.0,32.2556,32.3142,32.2336,32.2483,465100.0
2012-01-18 09:50:00,43.99,44.17,43.99,44.14,206500.0,32.2556,32.3876,32.2556,32.3656,206500.0
2012-01-18 09:55:00,44.15,44.16,44.1,44.16,80800.0,32.3729,32.3802,32.3362,32.3802,80800.0
2012-01-18 10:00:00,44.16,44.32,44.16,44.3,239000.0,32.3802,32.4976,32.3802,32.4829,239000.0
2012-01-18 10:05:00,44.31,44.32,44.27,44.31,133400.0,32.4902,32.4976,32.4609,32.4902,133400.0
2012-01-18 10:10:00,44.32,44.45,44.32,44.36,224200.0,32.4976,32.5929,32.4976,32.5269,224200.0
2012-01-18 10:15:00,44.37,44.4,44.35,44.39,96300.0,32.5342,32.5562,32.5196,32.5489,96300.0
2012-01-18 10:20:00,44.38,44.47,44.36,44.42,232600.0,32.5416,32.6075,32.5269,32.5709,232600.0
2012-01-18 10:25:00,44.43,44.5,44.42,44.45,105800.0,32.5782,32.6295,32.5709,32.5929,105800.0
2012-01-18 10:30:00,44.45,44.55,44.44,44.52,311600.0,32.5929,32.6662,32.5855,32.6442,311600.0
2012-01-18 10:35:00,44.52,44.53,44.47,44.49,213100.0,32.6442,32.6515,32.6075,32.6222,213100.0
2012-01-18 10:40:00,44.5,44.53,44.47,44.52,154600.0,32.6295,32.6515,32.6075,32.6442,154600.0
2012-01-18 10:45:00,44.52,44.55,44.49,44.55,124200.0,32.6442,32.6662,32.6222,32.6662,124200.0
2012-01-18 10:50:00,44.55,44.61,44.54,44.59,114100.0,32.6662,32.7102,32.6589,32.6955,114100.0
2012-01-18 10:55:00,44.58,44.6,44.56,44.58,70700.0,32.6882,32.7029,32.6735,32.6882,70700.0
2012-01-18 11:00:00,44.58,44.58,44.48,44.49,183800.0,32.6882,32.6882,32.6149,32.6222,183800.0
2012-01-18 11:05:00,44.5,44.52,44.45,44.51,138500.0,32.6295,32.6442,32.5929,32.6369,138500.0
2012-01-18 11:10:00,44.51,44.57,44.5,44.55,105600.0,32.6369,32.6809,32.6295,32.6662,105600.0
2012-01-18 11:15:00,44.56,44.59,44.5,44.53,112300.0,32.6735,32.6955,32.6295,32.6515,112300.0
2012-01-18 11:20:00,44.53,44.54,44.5,44.53,101900.0,32.6515,32.6589,32.6295,32.6515,101900.0
2012-01-18 11:25:00,44.53,44.64,44.51,44.64,161700.0,32.6515,32.7322,32.6369,32.7322,161700.0
2012-01-18 11:30:00,44.64,44.67,44.59,44.59,192300.0,32.7322,32.7542,32.6955,32.6955,192300.0
2012-01-18 11:35:00,44.59,44.62,44.55,44.61,139000.0,32.6955,32.7175,32.6662,32.7102,139000.0
2012-01-18 11:40:00,44.62,44.68,44.61,44.66,132400.0,32.7175,32.7615,32.7102,32.7469,132400.0
2012-01-18 11:45:00,44.65,44.68,44.61,44.68,103000.0,32.7395,32.7615,32.7102,32.7615,103000.0
2012-01-18 11:50:00,44.67,44.74,44.66,44.73,150300.0,32.7542,32.8055,32.7469,32.7982,150300.0
2012-01-18 11:55:00,44.73,44.76,44.7,44.73,185800.0,32.7982,32.8202,32.7762,32.7982,185800.0
2012-01-18 12:00:00,44.74,44.74,44.69,44.69,123100.0,32.8055,32.8055,32.7689,32.7689,123100.0
2012-01-18 12:05:00,44.7,44.73,44.69,44.69,167200.0,32.7762,32.7982,32.7689,32.7689,167200.0
2012-01-18 12:10:00,44.69,44.69,44.64,44.64,124200.0,32.7689,32.7689,32.7322,32.7322,124200.0
2012-01-18 12:15:00,44.64,44.65,44.59,44.6,157200.0,32.7322,32.7395,32.6955,32.7029,157200.0
2012-01-18 12:20:00,44.61,44.67,44.59,44.67,205600.0,32.7102,32.7542,32.6955,32.7542,205600.0
2012-01-18 12:25:00,44.66,44.73,44.66,44.67,145300.0,32.7469,32.7982,32.7469,32.7542,145300.0
2012-01-18 12:30:00,44.68,44.69,44.65,44.67,115200.0,32.7615,32.7689,32.7395,32.7542,115200.0
2012-01-18 12:35:00,44.67,44.71,44.66,44.7,77200.0,32.7542,32.7835,32.7469,32.7762,77200.0
2012-01-18 12:40:00,44.7,44.7,44.68,44.68,76400.0,32.7762,32.7762,32.7615,32.7615,76400.0
2012-01-18 12:45:00,44.69,44.72,44.66,44.71,98800.0,32.7689,32.7909,32.7469,32.7835,98800.0
2012-01-18 12:50:00,44.7,44.72,44.68,44.68,101800.0,32.7762,32.7909,32.7615,32.7615,101800.0
2012-01-18 12:55:00,44.68,44.69,44.68,44.69,69800.0,32.7615,32.7689,32.7615,32.7689,69800.0
2012-01-18 13:00:00,44.69,44.7,44.67,44.69,85500.0,32.7689,32.7762,32.7542,32.7689,85500.0
2012-01-18 13:05:00,44.69,44.69,44.62,44.66,110200.0,32.7689,32.7689,32.7175,32.7469,110200.0
2012-01-18 13:10:00,44.66,44.68,44.63,44.65,66900.0,32.7469,32.7615,32.7249,32.7395,66900.0
2012-01-18 13:15:00,44.64,44.67,44.63,44.64,73500.0,32.7322,32.7542,32.7249,32.7322,73500.0
2012-01-18 13:20:00,44.65,44.66,44.63,44.64,65800.0,32.7395,32.7469,32.7249,32.7322,65800.0
2012-01-18 13:25:00,44.64,44.68,44.64,44.68,100800.0,32.7322,32.7615,32.7322,32.7615,100800.0
2012-01-18 13:30:00,44.68,44.7,44.67,44.7,119200.0,32.7615,32.7762,32.7542,32.7762,119200.0
2012-01-18 13:35:00,44.7,44.71,44.69,44.71,50700.0,32.7762,32.7835,32.7689,32.7835,50700.0
2012-01-18 13:40:00,44.71,44.73,44.7,44.7,112700.0,32.7835,32.7982,32.7762,32.7762,112700.0
2012-01-18 13:45:00,44.7,44.73,44.7,44.72,47000.0,32.7762,32.7982,32.7762,32.7909,47000.0
2012-01-18 13:50:00,44.71,44.72,44.64,44.7,99600.0,32.7835,32.7909,32.7322,32.7762,99600.0
2012-01-18 13:55:00,44.7,44.7,44.65,44.67,110300.0,32.7762,32.7762,32.7395,32.7542,110300.0
2012-01-18 14:00:00,44.67,44.72,44.66,44.71,62600.0,32.7542,32.7909,32.7469,32.7835,62600.0
2012-01-18 14:05:00,44.7,44.78,44.69,44.78,140000.0,32.7762,32.8349,32.7689,32.8349,140000.0
2012-01-18 14:10:00,44.78,44.8,44.74,44.79,184300.0,32.8349,32.8495,32.8055,32.8422,184300.0
2012-01-18 14:15:00,44.79,44.83,44.76,44.76,102800.0,32.8422,32.8715,32.8202,32.8202,102800.0
2012-01-18 14:20:00,44.77,44.8,44.77,44.8,92000.0,32.8275,32.8495,32.8275,32.8495,92000.0
2012-01-18 14:25:00,44.8,44.9,44.8,44.9,129400.0,32.8495,32.9228,32.8495,32.9228,129400.0
2012-01-18 14:30:00,44.9,44.91,44.87,44.9,260700.0,32.9228,32.9302,32.9008,32.9228,260700.0
2012-01-18 14:35:00,44.9,44.92,44.89,44.9,83700.0,32.9228,32.9375,32.9155,32.9228,83700.0
2012-01-18 14:40:00,44.9,44.94,44.89,44.92,142400.0,32.9228,32.9522,32.9155,32.9375,142400.0
2012-01-18 14:45:00,44.92,44.93,44.89,44.93,93500.0,32.9375,32.9448,32.9155,32.9448,93500.0
2012-01-18 14:50:00,44.93,44.93,44.87,44.92,164000.0,32.9448,32.9448,32.9008,32.9375,164000.0
2012-01-18 14:55:00,44.93,44.96,44.91,44.95,154400.0,32.9448,32.9668,32.9302,32.9595,154400.0
2012-01-18 15:00:00,44.96,44.96,44.94,44.95,199100.0,32.9668,32.9668,32.9522,32.9595,199100.0
2012-01-18 15:05:00,44.95,44.99,44.95,44.96,196600.0,32.9595,32.9888,32.9595,32.9668,196600.0
2012-01-18 15:10:00,44.95,44.98,44.9,44.9,256100.0,32.9595,32.9815,32.9228,32.9228,256100.0
2012-01-18 15:15:00,44.91,44.93,44.86,44.86,252600.0,32.9302,32.9448,32.8935,32.8935,252600.0
2012-01-18 15:20:00,44.87,44.94,44.85,44.93,182100.0,32.9008,32.9522,32.8862,32.9448,182100.0
2012-01-18 15:25:00,44.94,44.98,44.93,44.94,184300.0,32.9522,32.9815,32.9448,32.9522,184300.0
2012-01-18 15:30:00,44.94,44.94,44.86,44.88,180400.0,32.9522,32.9522,32.8935,32.9082,180400.0
2012-01-18 15:35:00,44.87,44.88,44.83,44.85,130200.0,32.9008,32.9082,32.8715,32.8862,130200.0
2012-01-18 15:40:00,44.85,44.86,44.8,44.8,264500.0,32.8862,32.8935,32.8495,32.8495,264500.0
2012-01-18 15:45:00,44.81,44.9,44.8,44.9,259800.0,32.8569,32.9228,32.8495,32.9228,259800.0
2012-01-18 15:50:00,44.9,44.91,44.87,44.91,287400.0,32.9228,32.9302,32.9008,32.9302,287400.0
2012-01-18 15:55:00,44.9,44.93,44.88,44.88,552400.0,32.9228,32.9448,32.9082,32.9082,552400.0
2012-01-19 09:30:00,44.87,44.92,44.84,44.84,326600.0,32.9008,32.9375,32.8788,32.8788,326600.0
2012-01-19 09:35:00,44.84,44.85,44.53,44.54,232500.0,32.8788,32.8862,32.6515,32.6589,232500.0
2012-01-19 09:40:00,44.54,44.68,44.53,44.68,190000.0,32.6589,32.7615,32.6515,32.7615,190000.0
2012-01-19 09:45:00,44.68,44.77,44.63,44.73,254100.0,32.7615,32.8275,32.7249,32.7982,254100.0
2012-01-19 09:50:00,44.73,44.73,44.61,44.66,186600.0,32.7982,32.7982,32.7102,32.7469,186600.0
2012-01-19 09:55:00,44.65,44.77,44.63,44.76,146900.0,32.7395,32.8275,32.7249,32.8202,146900.0
2012-01-19 10:00:00,44.76,44.78,44.53,44.53,258400.0,32.8202,32.8349,32.6515,32.6515,258400.0
2012-01-19 10:05:00,44.53,44.58,44.48,44.53,255100.0,32.6515,32.6882,32.6149,32.6515,255100.0
2012-01-19 10:10:00,44.53,44.62,44.52,44.61,101900.0,32.6515,32.7175,32.6442,32.7102,101900.0
2012-01-19 10:15:00,44.61,44.63,44.5,44.5,335000.0,32.7102,32.7249,32.6295,32.6295,335000.0
2012-01-19 10:20:00,44.5,44.56,44.45,44.52,162600.0,32.6295,32.6735,32.5929,32.6442,162600.0
2012-01-19 10:25:00,44.52,44.6,44.52,44.56,146000.0,32.6442,32.7029,32.6442,32.6735,146000.0
2012-01-19 10:30:00,44.56,44.61,44.5,44.61,296200.0,32.6735,32.7102,32.6295,32.7102,296200.0
2012-01-19 10:35:00,44.6,44.61,44.53,44.58,113700.0,32.7029,32.7102,32.6515,32.6882,113700.0
2012-01-19 10:40:00,44.58,44.64,44.58,44.64,203700.0,32.6882,32.7322,32.6882,32.7322,203700.0
2012-01-19 10:45:00,44.64,44.65,44.57,44.63,95800.0,32.7322,32.7395,32.6809,32.7249,95800.0
2012-01-19 10:50:00,44.63,44.67,44.57,44.59,143700.0,32.7249,32.7542,32.6809,32.6955,143700.0
2012-01-19 10:55:00,44.59,44.72,44.59,44.69,164400.0,32.6955,32.7909,32.6955,32.7689,164400.0
2012-01-19 11:00:00,44.68,44.69,44.61,44.63,168900.0,32.7615,32.7689,32.7102,32.7249,168900.0
2012-01-19 11:05:00,44.62,44.64,44.55,44.59,79400.0,32.7175,32.7322,32.6662,32.6955,79400.0
2012-01-19 11:10:00,44.59,44.63,44.55,44.55,93800.0,32.6955,32.7249,32.6662,32.6662,93800.0
2012-01-19 11:15:00,44.55,44.6,44.53,44.6,107500.0,32.6662,32.7029,32.6515,32.7029,107500.0
2012-01-19 11:20:00,44.6,44.63,44.55,44.61,104300.0,32.7029,32.7249,32.6662,32.7102,104300.0
2012-01-19 11:25:00,44.61,44.65,44.58,44.63,86500.0,32.7102,32.7395,32.6882,32.7249,86500.0
2012-01-19 11:30:00,44.63,44.66,44.6,44.6,84400.0,32.7249,32.7469,32.7029,32.7029,84400.0
2012-01-19 11:35:00,44.6,44.64,44.56,44.64,82000.0,32.7029,32.7322,32.6735,32.7322,82000.0
2012-01-19 11:40:00,44.64,44.72,44.64,44.7,131700.0,32.7322,32.7909,32.7322,32.7762,131700.0
2012-01-19 11:45:00,44.69,44.71,44.65,44.71,130000.0,32.7689,32.7835,32.7395,32.7835,130000.0
2012-01-19 11:50:00,44.71,44.72,44.67,44.7,84700.0,32.7835,32.7909,32.7542,32.7762,84700.0
2012-01-19 11:55:00,44.7,44.71,44.66,44.66,68500.0,32.7762,32.7835,32.7469,32.7469,68500.0
2012-01-19 12:00:00,44.66,44.68,44.65,44.65,96900.0,32.7469,32.7615,32.7395,32.7395,96900.0
2012-01-19 12:05:00,44.65,44.65,44.59,44.59,86000.0,32.7395,32.7395,32.6955,32.6955,86000.0
2012-01-19 12:10:00,44.59,44.69,44.59,44.68,73100.0,32.6955,32.7689,32.6955,32.7615,73100.0
2012-01-19 12:15:00,44.68,44.73,44.68,44.72,101800.0,32.7615,32.7982,32.7615,32.7909,101800.0
2012-01-19 12:20:00,44.72,44.75,44.72,44.73,116100.0,32.7909,32.8129,32.7909,32.7982,116100.0
2012-01-19 12:25:00,44.73,44.81,44.73,44.81,140200.0,32.7982,32.8569,32.7982,32.8569,140200.0
2012-01-19 12:30:00,44.8,44.81,44.76,44.77,94300.0,32.8495,32.8569,32.8202,32.8275,94300.0
2012-01-19 12:35:00,44.77,44.77,44.71,44.74,122500.0,32.8275,32.8275,32.7835,32.8055,122500.0
2012-01-19 12:40:00,44.74,44.79,44.74,44.78,304100.0,32.8055,32.8422,32.8055,32.8349,304100.0
2012-01-19 12:45:00,44.79,44.85,44.78,44.8,303600.0,32.8422,32.8862,32.8349,32.8495,303600.0
2012-01-19 12:50:00,44.8,44.8,44.74,44.75,119400.0,32.8495,32.8495,32.8055,32.8129,119400.0
2012-01-19 12:55:00,44.75,44.78,44.74,44.78,89500.0,32.8129,32.8349,32.8055,32.8349,89500.0
2012-01-19 13:00:00,44.78,44.81,44.77,44.81,42300.0,32.8349,32.8569,32.8275,32.8569,42300.0
2012-01-19 13:05:00,44.81,44.81,44.78,44.8,77100.0,32.8569,32.8569,32.8349,32.8495,77100.0
2012-01-19 13:10:00,44.79,44.89,44.79,44.85,77500.0,32.8422,32.9155,32.8422,32.8862,77500.0
2012-01-19 13:15:00,44.85,44.86,44.77,44.79,74400.0,32.8862,32.8935,32.8275,32.8422,74400.0
2012-01-19 13:20:00,44.79,44.79,44.73,44.73,114700.0,32.8422,32.8422,32.7982,32.7982,114700.0
2012-01-19 13:25:00,44.73,44.82,44.73,44.82,76800.0,32.7982,32.8642,32.7982,32.8642,76800.0
2012-01-19 13:30:00,44.82,44.83,44.77,44.77,62400.0,32.8642,32.8715,32.8275,32.8275,62400.0
2012-01-19 13:35:00,44.77,44.78,44.74,44.74,65300.0,32.8275,32.8349,32.8055,32.8055,65300.0
2012-01-19 13:40:00,44.74,44.78,44.74,44.78,96400.0,32.8055,32.8349,32.8055,32.8349,96400.0
2012-01-19 13:45:00,44.77,44.82,44.77,44.82,34000.0,32.8275,32.8642,32.8275,32.8642,34000.0
2012-01-19 13:50:00,44.82,44.84,44.78,44.79,92500.0,32.8642,32.8788,32.8349,32.8422,92500.0
2012-01-19 13:55:00,44.79,44.79,44.73,44.73,98900.0,32.8422,32.8422,32.7982,32.7982,98900.0
2012-01-19 14:00:00,44.73,44.8,44.73,44.8,52400.0,32.7982,32.8495,32.7982,32.8495,52400.0
2012-01-19 14:05:00,44.8,44.85,44.79,44.82,103500.0,32.8495,32.8862,32.8422,32.8642,103500.0
2012-01-19 14:10:00,44.82,44.83,44.79,44.8,78200.0,32.8642,32.8715,32.8422,32.8495,78200.0
2012-01-19 14:15:00,44.79,44.83,44.79,44.83,37600.0,32.8422,32.8715,32.8422,32.8715,37600.0
2012-01-19 14:20:00,44.82,44.83,44.78,44.82,121000.0,32.8642,32.8715,32.8349,32.8642,121000.0
2012-01-19 14:25:00,44.82,44.85,44.8,44.84,100400.0,32.8642,32.8862,32.8495,32.8788,100400.0
2012-01-19 14:30:00,44.85,44.87,44.84,44.84,144300.0,32.8862,32.9008,32.8788,32.8788,144300.0
2012-01-19 14:35:00,44.84,44.87,44.82,44.87,300100.0,32.8788,32.9008,32.8642,32.9008,300100.0
2012-01-19 14:40:00,44.87,44.96,44.86,44.95,217000.0,32.9008,32.9668,32.8935,32.9595,217000.0
2012-01-19 14:45:00,44.94,44.95,44.9,44.92,211500.0,32.9522,32.9595,32.9228,32.9375,211500.0
2012-01-19 14:50:00,44.91,44.93,44.88,44.93,410100.0,32.9302,32.9448,32.9082,32.9448,410100.0
2012-01-19 14:55:00,44.93,44.95,44.92,44.93,76200.0,32.9448,32.9595,32.9375,32.9448,76200.0
2012-01-19 15:00:00,44.93,44.98,44.93,44.96,174200.0,32.9448,32.9815,32.9448,32.9668,174200.0
2012-01-19 15:05:00,44.96,45.21,44.96,45.21,709500.0,32.9668,33.1501,32.9668,33.1501,709500.0
2012-01-19 15:10:00,45.2,45.33,45.15,45.15,828600.0,33.1428,33.2381,33.1062,33.1062,828600.0
2012-01-19 15:15:00,45.14,45.18,45.04,45.12,441100.0,33.0988,33.1282,33.0255,33.0842,441100.0
2012-01-19 15:20:00,45.12,45.12,45.07,45.1,250600.0,33.0842,33.0842,33.0475,33.0695,250600.0
2012-01-19 15:25:00,45.1,45.18,45.08,45.16,142700.0,33.0695,33.1282,33.0548,33.1135,142700.0
2012-01-19 15:30:00,45.16,45.25,45.16,45.22,240000.0,33.1135,33.1795,33.1135,33.1575,240000.0
2012-01-19 15:35:00,45.22,45.26,45.22,45.23,289400.0,33.1575,33.1868,33.1575,33.1648,289400.0
2012-01-19 15:40:00,45.23,45.42,45.23,45.4,501800.0,33.1648,33.3041,33.1648,33.2895,501800.0
2012-01-19 15:45:00,45.39,45.4,45.29,45.33,550800.0,33.2821,33.2895,33.2088,33.2381,550800.0
2012-01-19 15:50:00,45.33,45.37,45.28,45.31,400800.0,33.2381,33.2675,33.2015,33.2235,400800.0
2012-01-19 15:55:00,45.32,45.41,45.3,45.4,814500.0,33.2308,33.2968,33.2161,33.2895,814500.0
2012-01-20 09:30:00,45.45,45.5,45.13,45.18,1213400.0,33.3261,33.3628,33.0915,33.1282,1213400.0
2012-01-20 09:35:00,45.18,45.18,44.99,45.02,216000.0,33.1282,33.1282,32.9888,33.0108,216000.0
2012-01-20 09:40:00,45.02,45.18,45.02,45.16,124200.0,33.0108,33.1282,33.0108,33.1135,124200.0
2012-01-20 09:45:00,45.15,45.16,45.03,45.16,165100.0,33.1062,33.1135,33.0182,33.1135,165100.0
2012-01-20 09:50:00,45.15,45.18,45.06,45.16,100900.0,33.1062,33.1282,33.0402,33.1135,100900.0
2012-01-20 09:55:00,45.17,45.21,45.09,45.12,140200.0,33.1208,33.1501,33.0622,33.0842,140200.0
2012-01-20 10:00:00,45.13,45.17,45.08,45.11,111000.0,33.0915,33.1208,33.0548,33.0768,111000.0
2012-01-20 10:05:00,45.1,45.14,45.07,45.08,185500.0,33.0695,33.0988,33.0475,33.0548,185500.0
2012-01-20 10:10:00,45.07,45.08,45.02,45.05,147500.0,33.0475,33.0548,33.0108,33.0328,147500.0
2012-01-20 10:15:00,45.06,45.06,44.95,44.99,162500.0,33.0402,33.0402,32.9595,32.9888,162500.0
2012-01-20 10:20:00,44.99,45.09,44.98,45.04,217600.0,32.9888,33.0622,32.9815,33.0255,217600.0
2012-01-20 10:25:00,45.04,45.04,44.89,44.97,166600.0,33.0255,33.0255,32.9155,32.9742,166600.0
2012-01-20 10:30:00,44.97,44.97,44.84,44.84,205100.0,32.9742,32.9742,32.8788,32.8788,205100.0
2012-01-20 10:35:00,44.84,44.84,44.76,44.81,310600.0,32.8788,32.8788,32.8202,32.8569,310600.0
2012-01-20 10:40:00,44.82,44.87,44.8,44.87,98000.0,32.8642,32.9008,32.8495,32.9008,98000.0
2012-01-20 10:45:00,44.86,44.91,44.8,44.86,145500.0,32.8935,32.9302,32.8495,32.8935,145500.0
2012-01-20 10:50:00,44.86,44.86,44.79,44.85,84000.0,32.8935,32.8935,32.8422,32.8862,84000.0
2012-01-20 10:55:00,44.86,44.86,44.77,44.81,95400.0,32.8935,32.8935,32.8275,32.8569,95400.0
2012-01-20 11:00:00,44.82,44.83,44.75,44.75,155800.0,32.8642,32.8715,32.8129,32.8129,155800.0
2012-01-20 11:05:00,44.75,44.75,44.67,44.73,232700.0,32.8129,32.8129,32.7542,32.7982,232700.0
2012-01-20 11:10:00,44.73,44.79,44.7,44.78,167600.0,32.7982,32.8422,32.7762,32.8349,167600.0
2012-01-20 11:15:00,44.79,44.8,44.73,44.74,117300.0,32.8422,32.8495,32.7982,32.8055,117300.0
2012-01-20 11:20:00,44.74,44.74,44.72,44.74,185300.0,32.8055,32.8055,32.7909,32.8055,185300.0
2012-01-20 11:25:00,44.73,44.74,44.68,44.69,142900.0,32.7982,32.8055,32.7615,32.7689,142900.0
2012-01-20 11:30:00,44.68,44.69,44.56,44.58,214600.0,32.7615,32.7689,32.6735,32.6882,214600.0
2012-01-20 11:35:00,44.58,44.63,44.56,44.62,113300.0,32.6882,32.7249,32.6735,32.7175,113300.0
2012-01-20 11:40:00,44.62,44.67,44.61,44.63,103400.0,32.7175,32.7542,32.7102,32.7249,103400.0
2012-01-20 11:45:00,44.63,44.72,44.62,44.72,85100.0,32.7249,32.7909,32.7175,32.7909,85100.0
2012-01-20 11:50:00,44.72,44.72,44.65,44.7,162300.0,32.7909,32.7909,32.7395,32.7762,162300.0
2012-01-20 11:55:00,44.7,44.7,44.62,44.69,164400.0,32.7762,32.7762,32.7175,32.7689,164400.0
2012-01-20 12:00:00,44.69,44.72,44.68,44.69,89500.0,32.7689,32.7909,32.7615,32.7689,89500.0
2012-01-20 12:05:00,44.68,44.71,44.65,44.68,107300.0,32.7615,32.7835,32.7395,32.7615,107300.0
2012-01-20 12:10:00,44.68,44.73,44.66,44.72,69900.0,32.7615,32.7982,32.7469,32.7909,69900.0
2012-01-20 12:15:00,44.72,44.73,44.68,44.69,40400.0,32.7909,32.7982,32.7615,32.7689,40400.0
2012-01-20 12:20:00,44.69,44.72,44.67,44.67,71700.0,32.7689,32.7909,32.7542,32.7542,71700.0
2012-01-20 12:25:00,44.67,44.68,44.66,44.66,37400.0,32.7542,32.7615,32.7469,32.7469,37400.0
2012-01-20 12:30:00,44.66,44.67,44.6,44.65,83000.0,32.7469,32.7542,32.7029,32.7395,83000.0
2012-01-20 12:35:00,44.65,44.66,44.61,44.61,68000.0,32.7395,32.7469,32.7102,32.7102,68000.0
2012-01-20 12:40:00,44.62,44.64,44.59,44.63,81600.0,32.7175,32.7322,32.6955,32.7249,81600.0
2012-01-20 12:45:00,44.63,44.64,44.57,44.57,74100.0,32.7249,32.7322,32.6809,32.6809,74100.0
2012-01-20 12:50:00,44.57,44.58,44.55,44.56,68500.0,32.6809,32.6882,32.6662,32.6735,68500.0
2012-01-20 12:55:00,44.56,44.58,44.53,44.54,110200.0,32.6735,32.6882,32.6515,32.6589,110200.0
2012-01-20 13:00:00,44.54,44.56,44.49,44.5,131200.0,32.6589,32.6735,32.6222,32.6295,131200.0
2012-01-20 13:05:00,44.49,44.53,44.46,44.46,91600.0,32.6222,32.6515,32.6002,32.6002,91600.0
2012-01-20 13:10:00,44.46,44.48,44.45,44.47,84000.0,32.6002,32.6149,32.5929,32.6075,84000.0
2012-01-20 13:15:00,44.47,44.5,44.45,44.46,183400.0,32.6075,32.6295,32.5929,32.6002,183400.0
2012-01-20 13:20:00,44.47,44.51,44.44,44.5,118200.0,32.6075,32.6369,32.5855,32.6295,118200.0
2012-01-20 13:25:00,44.51,44.58,44.51,44.56,73600.0,32.6369,32.6882,32.6369,32.6735,73600.0
2012-01-20 13:30:00,44.56,44.6,44.55,44.6,63300.0,32.6735,32.7029,32.6662,32.7029,63300.0
2012-01-20 13:35:00,44.59,44.65,44.59,44.6,107400.0,32.6955,32.7395,32.6955,32.7029,107400.0
2012-01-20 13:40:00,44.59,44.61,44.55,44.55,72000.0,32.6955,32.7102,32.6662,32.6662,72000.0
2012-01-20 13:45:00,44.55,44.56,44.47,44.48,141100.0,32.6662,32.6735,32.6075,32.6149,141100.0
2012-01-20 13:50:00,44.48,44.51,44.46,44.49,33500.0,32.6149,32.6369,32.6002,32.6222,33500.0
2012-01-20 13:55:00,44.49,44.5,44.43,44.43,74700.0,32.6222,32.6295,32.5782,32.5782,74700.0
2012-01-20 14:00:00,44.44,44.49,44.43,44.49,52700.0,32.5855,32.6222,32.5782,32.6222,52700.0
2012-01-20 14:05:00,44.49,44.51,44.48,44.5,40100.0,32.6222,32.6369,32.6149,32.6295,40100.0
2012-01-20 14:10:00,44.51,44.55,44.5,44.54,87500.0,32.6369,32.6662,32.6295,32.6589,87500.0
2012-01-20 14:15:00,44.54,44.54,44.49,44.5,59300.0,32.6589,32.6589,32.6222,32.6295,59300.0
2012-01-20 14:20:00,44.49,44.5,44.44,44.44,60100.0,32.6222,32.6295,32.5855,32.5855,60100.0
2012-01-20 14:25:00,44.44,44.51,44.44,44.46,224300.0,32.5855,32.6369,32.5855,32.6002,224300.0
2012-01-20 14:30:00,44.46,44.46,44.41,44.41,85500.0,32.6002,32.6002,32.5636,32.5636,85500.0
2012-01-20 14:35:00,44.42,44.42,44.35,44.39,109700.0,32.5709,32.5709,32.5196,32.5489,109700.0
2012-01-20 14:40:00,44.39,44.45,44.38,44.43,65700.0,32.5489,32.5929,32.5416,32.5782,65700.0
2012-01-20 14:45:00,44.42,44.45,44.41,44.42,66900.0,32.5709,32.5929,32.5636,32.5709,66900.0
2012-01-20 14:50:00,44.42,44.45,44.42,44.43,84000.0,32.5709,32.5929,32.5709,32.5782,84000.0
2012-01-20 14:55:00,44.43,44.43,44.36,44.37,191100.0,32.5782,32.5782,32.5269,32.5342,191100.0
2012-01-20 15:00:00,44.37,44.38,44.34,44.34,127900.0,32.5342,32.5416,32.5122,32.5122,127900.0
2012-01-20 15:05:00,44.34,44.39,44.31,44.39,141300.0,32.5122,32.5489,32.4902,32.5489,141300.0
2012-01-20 15:10:00,44.39,44.4,44.37,44.37,85900.0,32.5489,32.5562,32.5342,32.5342,85900.0
2012-01-20 15:15:00,44.37,44.38,44.34,44.36,88700.0,32.5342,32.5416,32.5122,32.5269,88700.0
2012-01-20 15:20:00,44.35,44.37,44.31,44.37,222600.0,32.5196,32.5342,32.4902,32.5342,222600.0
2012-01-20 15:25:00,44.37,44.39,44.33,44.34,120600.0,32.5342,32.5489,32.5049,32.5122,120600.0
2012-01-20 15:30:00,44.33,44.35,44.33,44.33,101800.0,32.5049,32.5196,32.5049,32.5049,101800.0
2012-01-20 15:35:00,44.33,44.34,44.31,44.31,114000.0,32.5049,32.5122,32.4902,32.4902,114000.0
2012-01-20 15:40:00,44.31,44.39,44.31,44.39,163500.0,32.4902,32.5489,32.4902,32.5489,163500.0
2012-01-20 15:45:00,44.39,44.48,44.38,44.47,240500.0,32.5489,32.6149,32.5416,32.6075,240500.0
2012-01-20 15:50:00,44.46,44.49,44.44,44.48,479800.0,32.6002,32.6222,32.5855,32.6149,479800.0
2012-01-20 15:55:00,44.49,44.53,44.46,44.5,754800.0,32.6222,32.6515,32.6002,32.6295,754800.0
2012-01-23 09:30:00,44.32,44.53,44.26,44.39,317100.0,32.4976,32.6515,32.4536,32.5489,317100.0
2012-01-23 09:35:00,44.39,44.5,44.38,44.49,150800.0,32.5489,32.6295,32.5416,32.6222,150800.0
2012-01-23 09:40:00,44.49,44.54,44.4,44.52,557300.0,32.6222,32.6589,32.5562,32.6442,557300.0
2012-01-23 09:45:00,44.52,44.52,44.43,44.47,393600.0,32.6442,32.6442,32.5782,32.6075,393600.0
2012-01-23 09:50:00,44.46,44.52,44.42,44.42,235300.0,32.6002,32.6442,32.5709,32.5709,235300.0
2012-01-23 09:55:00,44.42,44.5,44.35,44.36,253900.0,32.5709,32.6295,32.5196,32.5269,253900.0
2012-01-23 10:00:00,44.37,44.48,44.36,44.46,240600.0,32.5342,32.6149,32.5269,32.6002,240600.0
2012-01-23 10:05:00,44.45,44.58,44.43,44.52,152500.0,32.5929,32.6882,32.5782,32.6442,152500.0
2012-01-23 10:10:00,44.53,44.6,44.5,44.56,132100.0,32.6515,32.7029,32.6295,32.6735,132100.0
2012-01-23 10:15:00,44.57,44.66,44.55,44.65,185400.0,32.6809,32.7469,32.6662,32.7395,185400.0
2012-01-23 10:20:00,44.65,44.66,44.59,44.6,147800.0,32.7395,32.7469,32.6955,32.7029,147800.0
2012-01-23 10:25:00,44.6,44.69,44.59,44.65,141600.0,32.7029,32.7689,32.6955,32.7395,141600.0
2012-01-23 10:30:00,44.65,44.66,44.58,44.63,128000.0,32.7395,32.7469,32.6882,32.7249,128000.0
2012-01-23 10:35:00,44.63,44.7,44.59,44.65,66200.0,32.7249,32.7762,32.6955,32.7395,66200.0
2012-01-23 10:40:00,44.66,44.68,44.59,44.6,80000.0,32.7469,32.7615,32.6955,32.7029,80000.0
2012-01-23 10:45:00,44.61,44.62,44.56,44.61,143000.0,32.7102,32.7175,32.6735,32.7102,143000.0
2012-01-23 10:50:00,44.62,44.62,44.52,44.58,155300.0,32.7175,32.7175,32.6442,32.6882,155300.0
2012-01-23 10:55:00,44.58,44.59,44.44,44.46,142900.0,32.6882,32.6955,32.5855,32.6002,142900.0
2012-01-23 11:00:00,44.46,44.5,44.42,44.43,56300.0,32.6002,32.6295,32.5709,32.5782,56300.0
2012-01-23 11:05:00,44.42,44.44,44.3,44.3,116000.0,32.5709,32.5855,32.4829,32.4829,116000.0
2012-01-23 11:10:00,44.3,44.31,44.22,44.22,92500.0,32.4829,32.4902,32.4242,32.4242,92500.0
2012-01-23 11:15:00,44.22,44.26,44.18,44.18,126900.0,32.4242,32.4536,32.3949,32.3949,126900.0
2012-01-23 11:20:00,44.18,44.24,44.16,44.18,133300.0,32.3949,32.4389,32.3802,32.3949,133300.0
2012-01-23 11:25:00,44.18,44.19,44.15,44.15,90500.0,32.3949,32.4022,32.3729,32.3729,90500.0
2012-01-23 11:30:00,44.15,44.2,44.15,44.19,69800.0,32.3729,32.4096,32.3729,32.4022,69800.0
2012-01-23 11:35:00,44.19,44.2,44.07,44.12,204900.0,32.4022,32.4096,32.3142,32.3509,204900.0
2012-01-23 11:40:00,44.13,44.13,44.04,44.08,66400.0,32.3582,32.3582,32.2922,32.3216,66400.0
2012-01-23 11:45:00,44.08,44.08,44.02,44.05,90800.0,32.3216,32.3216,32.2776,32.2996,90800.0
2012-01-23 11:50:00,44.05,44.12,44.05,44.1,116300.0,32.2996,32.3509,32.2996,32.3362,116300.0
2012-01-23 11:55:00,44.09,44.15,44.07,44.09,70200.0,32.3289,32.3729,32.3142,32.3289,70200.0
2012-01-23 12:00:00,44.09,44.11,44.0,44.05,98700.0,32.3289,32.3436,32.2629,32.2996,98700.0
2012-01-23 12:05:00,44.05,44.09,43.98,44.09,145700.0,32.2996,32.3289,32.2483,32.3289,145700.0
2012-01-23 12:10:00,44.09,44.1,44.02,44.03,53000.0,32.3289,32.3362,32.2776,32.2849,53000.0
2012-01-23 12:15:00,44.03,44.1,44.02,44.09,74400.0,32.2849,32.3362,32.2776,32.3289,74400.0
2012-01-23 12:20:00,44.09,44.14,44.02,44.14,146900.0,32.3289,32.3656,32.2776,32.3656,146900.0
2012-01-23 12:25:00,44.14,44.16,44.1,44.12,251300.0,32.3656,32.3802,32.3362,32.3509,251300.0
2012-01-23 12:30:00,44.13,44.18,44.12,44.18,41200.0,32.3582,32.3949,32.3509,32.3949,41200.0
2012-01-23 12:35:00,44.17,44.22,44.13,44.22,43500.0,32.3876,32.4242,32.3582,32.4242,43500.0
2012-01-23 12:40:00,44.23,44.23,44.18,44.2,30000.0,32.4316,32.4316,32.3949,32.4096,30000.0
2012-01-23 12:45:00,44.19,44.24,44.17,44.17,61300.0,32.4022,32.4389,32.3876,32.3876,61300.0
2012-01-23 12:50:00,44.17,44.23,44.17,44.2,63600.0,32.3876,32.4316,32.3876,32.4096,63600.0
2012-01-23 12:55:00,44.2,44.22,44.19,44.21,55800.0,32.4096,32.4242,32.4022,32.4169,55800.0
2012-01-23 13:00:00,44.21,44.25,44.21,44.24,64400.0,32.4169,32.4462,32.4169,32.4389,64400.0
2012-01-23 13:05:00,44.24,44.32,44.23,44.31,73000.0,32.4389,32.4976,32.4316,32.4902,73000.0
2012-01-23 13:10:00,44.31,44.34,44.31,44.32,71100.0,32.4902,32.5122,32.4902,32.4976,71100.0
2012-01-23 13:15:00,44.33,44.35,44.3,44.32,827900.0,32.5049,32.5196,32.4829,32.4976,827900.0
2012-01-23 13:20:00,44.32,44.39,44.32,44.38,45600.0,32.4976,32.5489,32.4976,32.5416,45600.0
2012-01-23 13:25:00,44.39,44.44,44.36,44.37,84300.0,32.5489,32.5855,32.5269,32.5342,84300.0
2012-01-23 13:30:00,44.37,44.46,44.36,44.42,78500.0,32.5342,32.6002,32.5269,32.5709,78500.0
2012-01-23 13:35:00,44.43,44.48,44.43,44.45,75700.0,32.5782,32.6149,32.5782,32.5929,75700.0
2012-01-23 13:40:00,44.45,44.47,44.37,44.43,101200.0,32.5929,32.6075,32.5342,32.5782,101200.0
2012-01-23 13:45:00,44.43,44.45,44.38,44.38,527600.0,32.5782,32.5929,32.5416,32.5416,527600.0
2012-01-23 13:50:00,44.38,44.4,44.35,44.38,57800.0,32.5416,32.5562,32.5196,32.5416,57800.0
2012-01-23 13:55:00,44.38,44.47,44.36,44.46,296900.0,32.5416,32.6075,32.5269,32.6002,296900.0
2012-01-23 14:00:00,44.46,44.5,44.46,44.5,66100.0,32.6002,32.6295,32.6002,32.6295,66100.0
2012-01-23 14:05:00,44.5,44.5,44.43,44.44,82600.0,32.6295,32.6295,32.5782,32.5855,82600.0
2012-01-23 14:10:00,44.44,44.48,44.43,44.48,109000.0,32.5855,32.6149,32.5782,32.6149,109000.0
2012-01-23 14:15:00,44.47,44.54,44.47,44.54,151700.0,32.6075,32.6589,32.6075,32.6589,151700.0
2012-01-23 14:20:00,44.53,44.63,44.52,44.6,171300.0,32.6515,32.7249,32.6442,32.7029,171300.0
2012-01-23 14:25:00,44.61,44.7,44.56,44.69,161300.0,32.7102,32.7762,32.6735,32.7689,161300.0
2012-01-23 14:30:00,44.68,44.7,44.59,44.64,144500.0,32.7615,32.7762,32.6955,32.7322,144500.0
2012-01-23 14:35:00,44.64,44.7,44.59,44.68,133300.0,32.7322,32.7762,32.6955,32.7615,133300.0
2012-01-23 14:40:00,44.68,44.76,44.66,44.71,142000.0,32.7615,32.8202,32.7469,32.7835,142000.0
2012-01-23 14:45:00,44.71,44.74,44.65,44.72,142500.0,32.7835,32.8055,32.7395,32.7909,142500.0
2012-01-23 14:50:00,44.71,44.73,44.64,44.72,158600.0,32.7835,32.7982,32.7322,32.7909,158600.0
2012-01-23 14:55:00,44.7,44.88,44.7,44.84,235900.0,32.7762,32.9082,32.7762,32.8788,235900.0
2012-01-23 15:00:00,44.84,44.88,44.78,44.84,193300.0,32.8788,32.9082,32.8349,32.8788,193300.0
2012-01-23 15:05:00,44.84,44.92,44.82,44.91,187300.0,32.8788,32.9375,32.8642,32.9302,187300.0
2012-01-23 15:10:00,44.91,44.99,44.88,44.94,170500.0,32.9302,32.9888,32.9082,32.9522,170500.0
2012-01-23 15:15:00,44.95,44.97,44.87,44.91,205300.0,32.9595,32.9742,32.9008,32.9302,205300.0
2012-01-23 15:20:00,44.91,44.98,44.88,44.94,164700.0,32.9302,32.9815,32.9082,32.9522,164700.0
2012-01-23 15:25:00,44.93,44.95,44.87,44.91,207200.0,32.9448,32.9595,32.9008,32.9302,207200.0
2012-01-23 15:30:00,44.9,44.94,44.88,44.9,164400.0,32.9228,32.9522,32.9082,32.9228,164400.0
2012-01-23 15:35:00,44.91,44.98,44.88,44.96,214700.0,32.9302,32.9815,32.9082,32.9668,214700.0
2012-01-23 15:40:00,44.95,44.96,44.86,44.86,196500.0,32.9595,32.9668,32.8935,32.8935,196500.0
2012-01-23 15:45:00,44.87,44.95,44.83,44.92,221300.0,32.9008,32.9595,32.8715,32.9375,221300.0
2012-01-23 15:50:00,44.91,44.94,44.88,44.93,205600.0,32.9302,32.9522,32.9082,32.9448,205600.0
2012-01-23 15:55:00,44.92,44.95,44.88,44.89,344700.0,32.9375,32.9595,32.9082,32.9155,344700.0
2012-01-24 09:30:00,44.7,44.88,44.64,44.75,314900.0,32.7762,32.9082,32.7322,32.8129,314900.0
2012-01-24 09:35:00,44.75,44.78,44.56,44.66,130500.0,32.8129,32.8349,32.6735,32.7469,130500.0
2012-01-24 09:40:00,44.66,44.7,44.62,44.67,106500.0,32.7469,32.7762,32.7175,32.7542,106500.0
2012-01-24 09:45:00,44.67,44.72,44.6,44.71,179000.0,32.7542,32.7909,32.7029,32.7835,179000.0
2012-01-24 09:50:00,44.71,44.76,44.61,44.65,75600.0,32.7835,32.8202,32.7102,32.7395,75600.0
2012-01-24 09:55:00,44.64,44.66,44.59,44.65,101700.0,32.7322,32.7469,32.6955,32.7395,101700.0
2012-01-24 10:00:00,44.64,44.77,44.62,44.77,99700.0,32.7322,32.8275,32.7175,32.8275,99700.0
2012-01-24 10:05:00,44.78,44.82,44.74,44.75,137700.0,32.8349,32.8642,32.8055,32.8129,137700.0
2012-01-24 10:10:00,44.75,44.82,44.7,44.75,89200.0,32.8129,32.8642,32.7762,32.8129,89200.0
2012-01-24 10:15:00,44.76,44.76,44.7,44.72,114800.0,32.8202,32.8202,32.7762,32.7909,114800.0
2012-01-24 10:20:00,44.72,44.73,44.69,44.7,71400.0,32.7909,32.7982,32.7689,32.7762,71400.0
2012-01-24 10:25:00,44.7,44.72,44.65,44.66,112500.0,32.7762,32.7909,32.7395,32.7469,112500.0
2012-01-24 10:30:00,44.66,44.74,44.62,44.73,139100.0,32.7469,32.8055,32.7175,32.7982,139100.0
2012-01-24 10:35:00,44.73,44.85,44.73,44.79,168100.0,32.7982,32.8862,32.7982,32.8422,168100.0
2012-01-24 10:40:00,44.8,44.84,44.76,44.79,81000.0,32.8495,32.8788,32.8202,32.8422,81000.0
2012-01-24 10:45:00,44.79,44.82,44.77,44.81,162600.0,32.8422,32.8642,32.8275,32.8569,162600.0
2012-01-24 10:50:00,44.8,44.9,44.8,44.87,92900.0,32.8495,32.9228,32.8495,32.9008,92900.0
2012-01-24 10:55:00,44.87,44.9,44.81,44.88,128700.0,32.9008,32.9228,32.8569,32.9082,128700.0
2012-01-24 11:00:00,44.88,44.89,44.78,44.79,115300.0,32.9082,32.9155,32.8349,32.8422,115300.0
2012-01-24 11:05:00,44.79,44.85,44.75,44.8,159200.0,32.8422,32.8862,32.8129,32.8495,159200.0
2012-01-24 11:10:00,44.81,44.98,44.8,44.94,123300.0,32.8569,32.9815,32.8495,32.9522,123300.0
2012-01-24 11:15:00,44.95,44.95,44.88,44.88,98400.0,32.9595,32.9595,32.9082,32.9082,98400.0
2012-01-24 11:20:00,44.87,45.0,44.86,44.95,217100.0,32.9008,32.9962,32.8935,32.9595,217100.0
2012-01-24 11:25:00,44.96,45.0,44.95,44.96,59500.0,32.9668,32.9962,32.9595,32.9668,59500.0
2012-01-24 11:30:00,44.97,44.99,44.93,44.93,79700.0,32.9742,32.9888,32.9448,32.9448,79700.0
2012-01-24 11:35:00,44.93,44.94,44.9,44.9,96200.0,32.9448,32.9522,32.9228,32.9228,96200.0
2012-01-24 11:40:00,44.9,44.94,44.9,44.93,101400.0,32.9228,32.9522,32.9228,32.9448,101400.0
2012-01-24 11:45:00,44.93,44.93,44.88,44.89,71700.0,32.9448,32.9448,32.9082,32.9155,71700.0
2012-01-24 11:50:00,44.89,44.9,44.87,44.89,50000.0,32.9155,32.9228,32.9008,32.9155,50000.0
2012-01-24 11:55:00,44.89,44.94,44.87,44.89,103800.0,32.9155,32.9522,32.9008,32.9155,103800.0
2012-01-24 12:00:00,44.89,44.99,44.88,44.99,68900.0,32.9155,32.9888,32.9082,32.9888,68900.0
2012-01-24 12:05:00,44.99,45.03,44.95,44.99,175200.0,32.9888,33.0182,32.9595,32.9888,175200.0
2012-01-24 12:10:00,44.99,45.01,44.96,44.99,158000.0,32.9888,33.0035,32.9668,32.9888,158000.0
2012-01-24 12:15:00,45.0,45.0,44.96,44.97,60200.0,32.9962,32.9962,32.9668,32.9742,60200.0
2012-01-24 12:20:00,44.96,44.98,44.95,44.95,57100.0,32.9668,32.9815,32.9595,32.9595,57100.0
2012-01-24 12:25:00,44.95,44.96,44.91,44.93,94500.0,32.9595,32.9668,32.9302,32.9448,94500.0
2012-01-24 12:30:00,44.93,44.94,44.9,44.94,100500.0,32.9448,32.9522,32.9228,32.9522,100500.0
2012-01-24 12:35:00,44.94,44.99,44.94,44.95,121600.0,32.9522,32.9888,32.9522,32.9595,121600.0
2012-01-24 12:40:00,44.96,44.99,44.9,44.91,104600.0,32.9668,32.9888,32.9228,32.9302,104600.0
2012-01-24 12:45:00,44.92,44.92,44.84,44.86,103100.0,32.9375,32.9375,32.8788,32.8935,103100.0
2012-01-24 12:50:00,44.85,44.87,44.84,44.84,34100.0,32.8862,32.9008,32.8788,32.8788,34100.0
2012-01-24 12:55:00,44.84,44.9,44.84,44.87,57600.0,32.8788,32.9228,32.8788,32.9008,57600.0
2012-01-24 13:00:00,44.87,44.89,44.83,44.83,82700.0,32.9008,32.9155,32.8715,32.8715,82700.0
2012-01-24 13:05:00,44.84,44.86,44.82,44.83,56300.0,32.8788,32.8935,32.8642,32.8715,56300.0
2012-01-24 13:10:00,44.83,44.83,44.81,44.82,40500.0,32.8715,32.8715,32.8569,32.8642,40500.0
2012-01-24 13:15:00,44.82,44.85,44.81,44.83,72600.0,32.8642,32.8862,32.8569,32.8715,72600.0
2012-01-24 13:20:00,44.82,44.83,44.78,44.79,129200.0,32.8642,32.8715,32.8349,32.8422,129200.0
2012-01-24 13:25:00,44.79,44.8,44.7,44.71,147200.0,32.8422,32.8495,32.7762,32.7835,147200.0
2012-01-24 13:30:00,44.7,44.76,44.7,44.72,79000.0,32.7762,32.8202,32.7762,32.7909,79000.0
2012-01-24 13:35:00,44.72,44.77,44.71,44.76,97500.0,32.7909,32.8275,32.7835,32.8202,97500.0
2012-01-24 13:40:00,44.77,44.81,44.73,44.73,69600.0,32.8275,32.8569,32.7982,32.7982,69600.0
2012-01-24 13:45:00,44.74,44.76,44.72,44.74,73600.0,32.8055,32.8202,32.7909,32.8055,73600.0
2012-01-24 13:50:00,44.74,44.78,44.72,44.76,91700.0,32.8055,32.8349,32.7909,32.8202,91700.0
2012-01-24 13:55:00,44.77,44.79,44.74,44.76,110300.0,32.8275,32.8422,32.8055,32.8202,110300.0
2012-01-24 14:00:00,44.76,44.79,44.75,44.79,77300.0,32.8202,32.8422,32.8129,32.8422,77300.0
2012-01-24 14:05:00,44.8,44.85,44.79,44.81,116200.0,32.8495,32.8862,32.8422,32.8569,116200.0
2012-01-24 14:10:00,44.81,44.82,44.77,44.81,93600.0,32.8569,32.8642,32.8275,32.8569,93600.0
2012-01-24 14:15:00,44.8,44.82,44.78,44.79,53300.0,32.8495,32.8642,32.8349,32.8422,53300.0
2012-01-24 14:20:00,44.79,44.86,44.79,44.84,139000.0,32.8422,32.8935,32.8422,32.8788,139000.0
2012-01-24 14:25:00,44.84,44.94,44.84,44.93,91700.0,32.8788,32.9522,32.8788,32.9448,91700.0
2012-01-24 14:30:00,44.94,44.96,44.91,44.91,98000.0,32.9522,32.9668,32.9302,32.9302,98000.0
2012-01-24 14:35:00,44.92,45.04,44.9,45.03,174300.0,32.9375,33.0255,32.9228,33.0182,174300.0
2012-01-24 14:40:00,45.04,45.13,45.04,45.09,295100.0,33.0255,33.0915,33.0255,33.0622,295100.0
2012-01-24 14:45:00,45.09,45.11,44.98,44.99,175800.0,33.0622,33.0768,32.9815,32.9888,175800.0
2012-01-24 14:50:00,44.98,44.99,44.95,44.98,121900.0,32.9815,32.9888,32.9595,32.9815,121900.0
2012-01-24 14:55:00,44.98,45.05,44.97,45.0,118100.0,32.9815,33.0328,32.9742,32.9962,118100.0
2012-01-24 15:00:00,44.99,45.03,44.97,45.0,159100.0,32.9888,33.0182,32.9742,32.9962,159100.0
2012-01-24 15:05:00,44.99,45.01,44.98,45.0,205900.0,32.9888,33.0035,32.9815,32.9962,205900.0
2012-01-24 15:10:00,45.0,45.09,44.99,45.09,128400.0,32.9962,33.0622,32.9888,33.0622,128400.0
2012-01-24 15:15:00,45.08,45.12,45.04,45.06,143300.0,33.0548,33.0842,33.0255,33.0402,143300.0
2012-01-24 15:20:00,45.05,45.07,45.01,45.02,118900.0,33.0328,33.0475,33.0035,33.0108,118900.0
2012-01-24 15:25:00,45.02,45.03,44.99,45.0,108300.0,33.0108,33.0182,32.9888,32.9962,108300.0
2012-01-24 15:30:00,44.99,45.0,44.95,44.98,227900.0,32.9888,32.9962,32.9595,32.9815,227900.0
2012-01-24 15:35:00,44.98,44.98,44.94,44.94,243000.0,32.9815,32.9815,32.9522,32.9522,243000.0
2012-01-24 15:40:00,44.94,44.94,44.86,44.88,378100.0,32.9522,32.9522,32.8935,32.9082,378100.0
2012-01-24 15:45:00,44.88,44.91,44.86,44.9,283800.0,32.9082,32.9302,32.8935,32.9228,283800.0
2012-01-24 15:50:00,44.9,44.91,44.88,44.91,359600.0,32.9228,32.9302,32.9082,32.9302,359600.0
2012-01-24 15:55:00,44.9,44.96,44.89,44.96,630300.0,32.9228,32.9668,32.9155,32.9668,630300.0
2012-01-25 09:30:00,44.74,44.95,44.69,44.89,231700.0,32.8055,32.9595,32.7689,32.9155,231700.0
2012-01-25 09:35:00,44.89,44.95,44.83,44.85,74300.0,32.9155,32.9595,32.8715,32.8862,74300.0
2012-01-25 09:40:00,44.85,44.92,44.74,44.77,87800.0,32.8862,32.9375,32.8055,32.8275,87800.0
2012-01-25 09:45:00,44.78,44.81,44.69,44.71,81400.0,32.8349,32.8569,32.7689,32.7835,81400.0
2012-01-25 09:50:00,44.7,44.78,44.7,44.76,75500.0,32.7762,32.8349,32.7762,32.8202,75500.0
2012-01-25 09:55:00,44.76,44.84,44.74,44.84,61100.0,32.8202,32.8788,32.8055,32.8788,61100.0
2012-01-25 10:00:00,44.83,44.84,44.64,44.68,173500.0,32.8715,32.8788,32.7322,32.7615,173500.0
2012-01-25 10:05:00,44.68,44.81,44.66,44.77,142200.0,32.7615,32.8569,32.7469,32.8275,142200.0
2012-01-25 10:10:00,44.77,44.96,44.77,44.83,166600.0,32.8275,32.9668,32.8275,32.8715,166600.0
2012-01-25 10:15:00,44.83,44.84,44.77,44.83,116300.0,32.8715,32.8788,32.8275,32.8715,116300.0
2012-01-25 10:20:00,44.82,44.86,44.74,44.75,53500.0,32.8642,32.8935,32.8055,32.8129,53500.0
2012-01-25 10:25:00,44.75,44.79,44.72,44.75,60000.0,32.8129,32.8422,32.7909,32.8129,60000.0
2012-01-25 10:30:00,44.74,44.78,44.73,44.77,81900.0,32.8055,32.8349,32.7982,32.8275,81900.0
2012-01-25 10:35:00,44.76,44.79,44.73,44.79,120900.0,32.8202,32.8422,32.7982,32.8422,120900.0
2012-01-25 10:40:00,44.78,44.8,44.77,44.78,52400.0,32.8349,32.8495,32.8275,32.8349,52400.0
2012-01-25 10:45:00,44.78,44.8,44.74,44.78,62300.0,32.8349,32.8495,32.8055,32.8349,62300.0
2012-01-25 10:50:00,44.77,44.79,44.75,44.78,44900.0,32.8275,32.8422,32.8129,32.8349,44900.0
2012-01-25 10:55:00,44.78,44.82,44.75,44.76,74100.0,32.8349,32.8642,32.8129,32.8202,74100.0
2012-01-25 11:00:00,44.75,44.76,44.71,44.72,96000.0,32.8129,32.8202,32.7835,32.7909,96000.0
2012-01-25 11:05:00,44.72,44.76,44.65,44.71,112500.0,32.7909,32.8202,32.7395,32.7835,112500.0
2012-01-25 11:10:00,44.72,44.76,44.72,44.73,40200.0,32.7909,32.8202,32.7909,32.7982,40200.0
2012-01-25 11:15:00,44.73,44.76,44.7,44.73,84200.0,32.7982,32.8202,32.7762,32.7982,84200.0
2012-01-25 11:20:00,44.73,44.78,44.73,44.75,61800.0,32.7982,32.8349,32.7982,32.8129,61800.0
2012-01-25 11:25:00,44.75,44.77,44.69,44.71,87100.0,32.8129,32.8275,32.7689,32.7835,87100.0
2012-01-25 11:30:00,44.72,44.74,44.69,44.72,316500.0,32.7909,32.8055,32.7689,32.7909,316500.0
2012-01-25 11:35:00,44.72,44.76,44.69,44.7,77100.0,32.7909,32.8202,32.7689,32.7762,77100.0
2012-01-25 11:40:00,44.7,44.71,44.65,44.68,146200.0,32.7762,32.7835,32.7395,32.7615,146200.0
2012-01-25 11:45:00,44.68,44.71,44.64,44.7,77800.0,32.7615,32.7835,32.7322,32.7762,77800.0
2012-01-25 11:50:00,44.69,44.71,44.69,44.69,42200.0,32.7689,32.7835,32.7689,32.7689,42200.0
2012-01-25 11:55:00,44.69,44.75,44.68,44.75,38500.0,32.7689,32.8129,32.7615,32.8129,38500.0
2012-01-25 12:00:00,44.74,44.77,44.67,44.67,126100.0,32.8055,32.8275,32.7542,32.7542,126100.0
2012-01-25 12:05:00,44.67,44.71,44.6,44.61,103300.0,32.7542,32.7835,32.7029,32.7102,103300.0
2012-01-25 12:10:00,44.6,44.71,44.6,44.71,37900.0,32.7029,32.7835,32.7029,32.7835,37900.0
2012-01-25 12:15:00,44.71,44.77,44.71,44.75,57400.0,32.7835,32.8275,32.7835,32.8129,57400.0
2012-01-25 12:20:00,44.75,44.8,44.74,44.79,32600.0,32.8129,32.8495,32.8055,32.8422,32600.0
2012-01-25 12:25:00,44.79,44.9,44.73,44.84,130900.0,32.8422,32.9228,32.7982,32.8788,130900.0
2012-01-25 12:30:00,44.84,45.0,44.8,44.97,111200.0,32.8788,32.9962,32.8495,32.9742,111200.0
2012-01-25 12:35:00,44.97,45.02,44.92,44.94,78200.0,32.9742,33.0108,32.9375,32.9522,78200.0
2012-01-25 12:40:00,44.92,44.95,44.85,44.86,145900.0,32.9375,32.9595,32.8862,32.8935,145900.0
2012-01-25 12:45:00,44.85,44.9,44.83,44.89,91100.0,32.8862,32.9228,32.8715,32.9155,91100.0
2012-01-25 12:50:00,44.88,44.97,44.82,44.96,83200.0,32.9082,32.9742,32.8642,32.9668,83200.0
2012-01-25 12:55:00,44.96,45.05,44.94,44.98,152600.0,32.9668,33.0328,32.9522,32.9815,152600.0
2012-01-25 13:00:00,44.98,45.1,44.96,45.04,98500.0,32.9815,33.0695,32.9668,33.0255,98500.0
2012-01-25 13:05:00,45.04,45.27,45.03,45.19,207300.0,33.0255,33.1941,33.0182,33.1355,207300.0
2012-01-25 13:10:00,45.19,45.2,45.12,45.15,78400.0,33.1355,33.1428,33.0842,33.1062,78400.0
2012-01-25 13:15:00,45.16,45.3,45.16,45.22,113400.0,33.1135,33.2161,33.1135,33.1575,113400.0
2012-01-25 13:20:00,45.23,45.29,45.2,45.25,98200.0,33.1648,33.2088,33.1428,33.1795,98200.0
2012-01-25 13:25:00,45.24,45.3,45.17,45.22,82200.0,33.1721,33.2161,33.1208,33.1575,82200.0
2012-01-25 13:30:00,45.22,45.24,45.12,45.2,182600.0,33.1575,33.1721,33.0842,33.1428,182600.0
2012-01-25 13:35:00,45.2,45.23,45.16,45.2,77200.0,33.1428,33.1648,33.1135,33.1428,77200.0
2012-01-25 13:40:00,45.2,45.24,45.16,45.2,129700.0,33.1428,33.1721,33.1135,33.1428,129700.0
2012-01-25 13:45:00,45.21,45.26,45.16,45.25,98000.0,33.1501,33.1868,33.1135,33.1795,98000.0
2012-01-25 13:50:00,45.24,45.29,45.21,45.28,78500.0,33.1721,33.2088,33.1501,33.2015,78500.0
2012-01-25 13:55:00,45.28,45.38,45.27,45.36,112600.0,33.2015,33.2748,33.1941,33.2601,112600.0
2012-01-25 14:00:00,45.37,45.41,45.26,45.3,272500.0,33.2675,33.2968,33.1868,33.2161,272500.0
2012-01-25 14:05:00,45.29,45.33,45.15,45.18,154000.0,33.2088,33.2381,33.1062,33.1282,154000.0
2012-01-25 14:10:00,45.18,45.2,45.1,45.11,66600.0,33.1282,33.1428,33.0695,33.0768,66600.0
2012-01-25 14:15:00,45.11,45.17,45.09,45.13,91900.0,33.0768,33.1208,33.0622,33.0915,91900.0
2012-01-25 14:20:00,45.12,45.15,45.05,45.12,101000.0,33.0842,33.1062,33.0328,33.0842,101000.0
2012-01-25 14:25:00,45.12,45.13,45.04,45.07,82600.0,33.0842,33.0915,33.0255,33.0475,82600.0
2012-01-25 14:30:00,45.08,45.17,45.08,45.14,86900.0,33.0548,33.1208,33.0548,33.0988,86900.0
2012-01-25 14:35:00,45.13,45.16,45.03,45.05,130300.0,33.0915,33.1135,33.0182,33.0328,130300.0
2012-01-25 14:40:00,45.05,45.08,45.0,45.05,86100.0,33.0328,33.0548,32.9962,33.0328,86100.0
2012-01-25 14:45:00,45.05,45.1,45.04,45.06,107700.0,33.0328,33.0695,33.0255,33.0402,107700.0
2012-01-25 14:50:00,45.06,45.11,45.04,45.08,113500.0,33.0402,33.0768,33.0255,33.0548,113500.0
2012-01-25 14:55:00,45.08,45.09,45.02,45.07,116000.0,33.0548,33.0622,33.0108,33.0475,116000.0
2012-01-25 15:00:00,45.06,45.09,45.0,45.04,169100.0,33.0402,33.0622,32.9962,33.0255,169100.0
2012-01-25 15:05:00,45.04,45.05,44.97,44.99,80200.0,33.0255,33.0328,32.9742,32.9888,80200.0
2012-01-25 15:10:00,44.98,45.04,44.97,45.01,83800.0,32.9815,33.0255,32.9742,33.0035,83800.0
2012-01-25 15:15:00,45.01,45.06,44.97,45.05,78600.0,33.0035,33.0402,32.9742,33.0328,78600.0
2012-01-25 15:20:00,45.05,45.15,45.04,45.15,161700.0,33.0328,33.1062,33.0255,33.1062,161700.0
2012-01-25 15:25:00,45.15,45.16,45.08,45.11,167800.0,33.1062,33.1135,33.0548,33.0768,167800.0
2012-01-25 15:30:00,45.11,45.23,45.11,45.2,213200.0,33.0768,33.1648,33.0768,33.1428,213200.0
2012-01-25 15:35:00,45.19,45.25,45.16,45.24,119100.0,33.1355,33.1795,33.1135,33.1721,119100.0
2012-01-25 15:40:00,45.24,45.3,45.24,45.29,134200.0,33.1721,33.2161,33.1721,33.2088,134200.0
2012-01-25 15:45:00,45.29,45.38,45.29,45.36,271000.0,33.2088,33.2748,33.2088,33.2601,271000.0
2012-01-25 15:50:00,45.36,45.36,45.29,45.29,234400.0,33.2601,33.2601,33.2088,33.2088,234400.0
2012-01-25 15:55:00,45.3,45.33,45.24,45.25,435500.0,33.2161,33.2381,33.1721,33.1795,435500.0
2012-01-26 09:30:00,45.35,45.35,44.96,45.02,351100.0,33.2528,33.2528,32.9668,33.0108,351100.0
2012-01-26 09:35:00,45.02,45.08,45.0,45.05,188700.0,33.0108,33.0548,32.9962,33.0328,188700.0
2012-01-26 09:40:00,45.05,45.05,44.91,44.96,177000.0,33.0328,33.0328,32.9302,32.9668,177000.0
2012-01-26 09:45:00,44.96,45.06,44.96,45.03,189300.0,32.9668,33.0402,32.9668,33.0182,189300.0
2012-01-26 09:50:00,45.03,45.2,45.03,45.17,231300.0,33.0182,33.1428,33.0182,33.1208,231300.0
2012-01-26 09:55:00,45.17,45.35,45.17,45.25,103100.0,33.1208,33.2528,33.1208,33.1795,103100.0
2012-01-26 10:00:00,45.25,45.26,45.14,45.22,186200.0,33.1795,33.1868,33.0988,33.1575,186200.0
2012-01-26 10:05:00,45.23,45.25,45.13,45.17,246800.0,33.1648,33.1795,33.0915,33.1208,246800.0
2012-01-26 10:10:00,45.17,45.18,45.04,45.06,227700.0,33.1208,33.1282,33.0255,33.0402,227700.0
2012-01-26 10:15:00,45.06,45.11,45.01,45.04,231700.0,33.0402,33.0768,33.0035,33.0255,231700.0
2012-01-26 10:20:00,45.04,45.05,44.92,44.95,235800.0,33.0255,33.0328,32.9375,32.9595,235800.0
2012-01-26 10:25:00,44.95,44.95,44.85,44.89,198300.0,32.9595,32.9595,32.8862,32.9155,198300.0
2012-01-26 10:30:00,44.89,44.93,44.87,44.9,198700.0,32.9155,32.9448,32.9008,32.9228,198700.0
2012-01-26 10:35:00,44.9,44.92,44.84,44.84,116100.0,32.9228,32.9375,32.8788,32.8788,116100.0
2012-01-26 10:40:00,44.83,44.84,44.73,44.76,164100.0,32.8715,32.8788,32.7982,32.8202,164100.0
2012-01-26 10:45:00,44.76,44.81,44.69,44.69,163400.0,32.8202,32.8569,32.7689,32.7689,163400.0
2012-01-26 10:50:00,44.69,44.8,44.69,44.79,93100.0,32.7689,32.8495,32.7689,32.8422,93100.0
2012-01-26 10:55:00,44.79,44.83,44.68,44.68,108000.0,32.8422,32.8715,32.7615,32.7615,108000.0
2012-01-26 11:00:00,44.69,44.79,44.69,44.76,93100.0,32.7689,32.8422,32.7689,32.8202,93100.0
2012-01-26 11:05:00,44.76,44.78,44.69,44.7,80300.0,32.8202,32.8349,32.7689,32.7762,80300.0
2012-01-26 11:10:00,44.69,44.72,44.66,44.72,83200.0,32.7689,32.7909,32.7469,32.7909,83200.0
2012-01-26 11:15:00,44.72,44.72,44.66,44.68,72000.0,32.7909,32.7909,32.7469,32.7615,72000.0
2012-01-26 11:20:00,44.68,44.7,44.62,44.63,59300.0,32.7615,32.7762,32.7175,32.7249,59300.0
2012-01-26 11:25:00,44.62,44.66,44.57,44.61,129500.0,32.7175,32.7469,32.6809,32.7102,129500.0
2012-01-26 11:30:00,44.6,44.61,44.56,44.58,151800.0,32.7029,32.7102,32.6735,32.6882,151800.0
2012-01-26 11:35:00,44.59,44.62,44.58,44.61,114600.0,32.6955,32.7175,32.6882,32.7102,114600.0
2012-01-26 11:40:00,44.61,44.68,44.61,44.66,109000.0,32.7102,32.7615,32.7102,32.7469,109000.0
2012-01-26 11:45:00,44.66,44.69,44.64,44.69,66700.0,32.7469,32.7689,32.7322,32.7689,66700.0
2012-01-26 11:50:00,44.68,44.77,44.68,44.73,76200.0,32.7615,32.8275,32.7615,32.7982,76200.0
2012-01-26 11:55:00,44.72,44.83,44.69,44.73,129000.0,32.7909,32.8715,32.7689,32.7982,129000.0
2012-01-26 12:00:00,44.72,44.74,44.68,44.72,54800.0,32.7909,32.8055,32.7615,32.7909,54800.0
2012-01-26 12:05:00,44.72,44.74,44.62,44.65,73900.0,32.7909,32.8055,32.7175,32.7395,73900.0
2012-01-26 12:10:00,44.65,44.7,44.63,44.67,60700.0,32.7395,32.7762,32.7249,32.7542,60700.0
2012-01-26 12:15:00,44.67,44.67,44.56,44.56,149400.0,32.7542,32.7542,32.6735,32.6735,149400.0
2012-01-26 12:20:00,44.56,44.58,44.49,44.53,101000.0,32.6735,32.6882,32.6222,32.6515,101000.0
2012-01-26 12:25:00,44.54,44.55,44.47,44.48,126100.0,32.6589,32.6662,32.6075,32.6149,126100.0
2012-01-26 12:30:00,44.49,44.6,44.47,44.59,108700.0,32.6222,32.7029,32.6075,32.6955,108700.0
2012-01-26 12:35:00,44.59,44.68,44.59,44.66,39900.0,32.6955,32.7615,32.6955,32.7469,39900.0
2012-01-26 12:40:00,44.66,44.72,44.66,44.67,45200.0,32.7469,32.7909,32.7469,32.7542,45200.0
2012-01-26 12:45:00,44.68,44.78,44.68,44.78,35300.0,32.7615,32.8349,32.7615,32.8349,35300.0
2012-01-26 12:50:00,44.77,44.78,44.71,44.71,110300.0,32.8275,32.8349,32.7835,32.7835,110300.0
2012-01-26 12:55:00,44.72,44.72,44.63,44.65,70100.0,32.7909,32.7909,32.7249,32.7395,70100.0
2012-01-26 13:00:00,44.65,44.73,44.65,44.71,82700.0,32.7395,32.7982,32.7395,32.7835,82700.0
2012-01-26 13:05:00,44.72,44.82,44.72,44.8,73000.0,32.7909,32.8642,32.7909,32.8495,73000.0
2012-01-26 13:10:00,44.8,44.8,44.75,44.78,50700.0,32.8495,32.8495,32.8129,32.8349,50700.0
2012-01-26 13:15:00,44.78,44.79,44.74,44.74,29500.0,32.8349,32.8422,32.8055,32.8055,29500.0
2012-01-26 13:20:00,44.74,44.75,44.71,44.74,41200.0,32.8055,32.8129,32.7835,32.8055,41200.0
2012-01-26 13:25:00,44.75,44.78,44.7,44.7,50200.0,32.8129,32.8349,32.7762,32.7762,50200.0
2012-01-26 13:30:00,44.71,44.72,44.65,44.66,42300.0,32.7835,32.7909,32.7395,32.7469,42300.0
2012-01-26 13:35:00,44.66,44.66,44.55,44.58,70000.0,32.7469,32.7469,32.6662,32.6882,70000.0
2012-01-26 13:40:00,44.58,44.61,44.54,44.59,76500.0,32.6882,32.7102,32.6589,32.6955,76500.0
2012-01-26 13:45:00,44.59,44.67,44.59,44.61,76500.0,32.6955,32.7542,32.6955,32.7102,76500.0
2012-01-26 13:50:00,44.61,44.65,44.58,44.64,147800.0,32.7102,32.7395,32.6882,32.7322,147800.0
2012-01-26 13:55:00,44.63,44.64,44.56,44.57,123700.0,32.7249,32.7322,32.6735,32.6809,123700.0
2012-01-26 14:00:00,44.57,44.64,44.57,44.63,99900.0,32.6809,32.7322,32.6809,32.7249,99900.0
2012-01-26 14:05:00,44.64,44.64,44.58,44.62,82200.0,32.7322,32.7322,32.6882,32.7175,82200.0
2012-01-26 14:10:00,44.62,44.62,44.57,44.61,52300.0,32.7175,32.7175,32.6809,32.7102,52300.0
2012-01-26 14:15:00,44.61,44.62,44.55,44.58,279900.0,32.7102,32.7175,32.6662,32.6882,279900.0
2012-01-26 14:20:00,44.58,44.59,44.49,44.53,177900.0,32.6882,32.6955,32.6222,32.6515,177900.0
2012-01-26 14:25:00,44.54,44.61,44.53,44.59,84300.0,32.6589,32.7102,32.6515,32.6955,84300.0
2012-01-26 14:30:00,44.61,44.7,44.58,44.7,93300.0,32.7102,32.7762,32.6882,32.7762,93300.0
2012-01-26 14:35:00,44.7,44.7,44.65,44.66,92100.0,32.7762,32.7762,32.7395,32.7469,92100.0
2012-01-26 14:40:00,44.66,44.69,44.63,44.69,97600.0,32.7469,32.7689,32.7249,32.7689,97600.0
2012-01-26 14:45:00,44.69,44.8,44.68,44.77,189200.0,32.7689,32.8495,32.7615,32.8275,189200.0
2012-01-26 14:50:00,44.77,44.89,44.77,44.86,173700.0,32.8275,32.9155,32.8275,32.8935,173700.0
2012-01-26 14:55:00,44.87,44.87,44.79,44.82,157200.0,32.9008,32.9008,32.8422,32.8642,157200.0
2012-01-26 15:00:00,44.81,44.81,44.74,44.79,160700.0,32.8569,32.8569,32.8055,32.8422,160700.0
2012-01-26 15:05:00,44.78,44.84,44.76,44.84,117900.0,32.8349,32.8788,32.8202,32.8788,117900.0
2012-01-26 15:10:00,44.84,44.91,44.81,44.9,105600.0,32.8788,32.9302,32.8569,32.9228,105600.0
2012-01-26 15:15:00,44.9,44.96,44.89,44.91,152100.0,32.9228,32.9668,32.9155,32.9302,152100.0
2012-01-26 15:20:00,44.91,44.91,44.84,44.85,81600.0,32.9302,32.9302,32.8788,32.8862,81600.0
2012-01-26 15:25:00,44.85,44.87,44.75,44.78,137800.0,32.8862,32.9008,32.8129,32.8349,137800.0
2012-01-26 15:30:00,44.78,44.83,44.76,44.83,103500.0,32.8349,32.8715,32.8202,32.8715,103500.0
2012-01-26 15:35:00,44.82,44.89,44.8,44.89,86700.0,32.8642,32.9155,32.8495,32.9155,86700.0
2012-01-26 15:40:00,44.88,44.94,44.87,44.9,186100.0,32.9082,32.9522,32.9008,32.9228,186100.0
2012-01-26 15:45:00,44.9,44.93,44.81,44.81,399200.0,32.9228,32.9448,32.8569,32.8569,399200.0
2012-01-26 15:50:00,44.82,44.86,44.8,44.85,287400.0,32.8642,32.8935,32.8495,32.8862,287400.0
2012-01-26 15:55:00,44.84,44.95,44.83,44.94,471500.0,32.8788,32.9595,32.8715,32.9522,471500.0
2012-01-27 09:30:00,44.75,44.98,44.68,44.97,164300.0,32.8129,32.9815,32.7615,32.9742,164300.0
2012-01-27 09:35:00,44.98,45.0,44.91,44.95,110300.0,32.9815,32.9962,32.9302,32.9595,110300.0
2012-01-27 09:40:00,44.93,44.97,44.86,44.87,68400.0,32.9448,32.9742,32.8935,32.9008,68400.0
2012-01-27 09:45:00,44.85,44.91,44.82,44.88,72000.0,32.8862,32.9302,32.8642,32.9082,72000.0
2012-01-27 09:50:00,44.89,44.91,44.82,44.86,56600.0,32.9155,32.9302,32.8642,32.8935,56600.0
2012-01-27 09:55:00,44.85,44.88,44.79,44.85,84700.0,32.8862,32.9082,32.8422,32.8862,84700.0
2012-01-27 10:00:00,44.85,44.87,44.68,44.69,129900.0,32.8862,32.9008,32.7615,32.7689,129900.0
2012-01-27 10:05:00,44.69,44.8,44.67,44.77,182300.0,32.7689,32.8495,32.7542,32.8275,182300.0
2012-01-27 10:10:00,44.78,44.83,44.71,44.79,78400.0,32.8349,32.8715,32.7835,32.8422,78400.0
2012-01-27 10:15:00,44.8,44.85,44.77,44.81,84800.0,32.8495,32.8862,32.8275,32.8569,84800.0
2012-01-27 10:20:00,44.81,44.84,44.72,44.73,120300.0,32.8569,32.8788,32.7909,32.7982,120300.0
2012-01-27 10:25:00,44.74,44.89,44.72,44.88,145700.0,32.8055,32.9155,32.7909,32.9082,145700.0
2012-01-27 10:30:00,44.89,44.95,44.86,44.91,115200.0,32.9155,32.9595,32.8935,32.9302,115200.0
2012-01-27 10:35:00,44.87,44.93,44.83,44.86,119000.0,32.9008,32.9448,32.8715,32.8935,119000.0
2012-01-27 10:40:00,44.85,44.87,44.77,44.87,99600.0,32.8862,32.9008,32.8275,32.9008,99600.0
2012-01-27 10:45:00,44.87,44.88,44.73,44.81,66000.0,32.9008,32.9082,32.7982,32.8569,66000.0
2012-01-27 10:50:00,44.81,44.83,44.75,44.79,84300.0,32.8569,32.8715,32.8129,32.8422,84300.0
2012-01-27 10:55:00,44.78,44.81,44.72,44.81,64700.0,32.8349,32.8569,32.7909,32.8569,64700.0
2012-01-27 11:00:00,44.81,44.84,44.76,44.78,101100.0,32.8569,32.8788,32.8202,32.8349,101100.0
2012-01-27 11:05:00,44.77,44.91,44.77,44.86,81100.0,32.8275,32.9302,32.8275,32.8935,81100.0
2012-01-27 11:10:00,44.86,44.87,44.79,44.83,49100.0,32.8935,32.9008,32.8422,32.8715,49100.0
2012-01-27 11:15:00,44.83,44.88,44.82,44.87,39400.0,32.8715,32.9082,32.8642,32.9008,39400.0
2012-01-27 11:20:00,44.87,44.9,44.82,44.83,42700.0,32.9008,32.9228,32.8642,32.8715,42700.0
2012-01-27 11:25:00,44.82,44.87,44.73,44.73,109400.0,32.8642,32.9008,32.7982,32.7982,109400.0
2012-01-27 11:30:00,44.74,44.74,44.62,44.62,122200.0,32.8055,32.8055,32.7175,32.7175,122200.0
2012-01-27 11:35:00,44.62,44.62,44.57,44.59,73000.0,32.7175,32.7175,32.6809,32.6955,73000.0
2012-01-27 11:40:00,44.58,44.59,44.46,44.48,143400.0,32.6882,32.6955,32.6002,32.6149,143400.0
2012-01-27 11:45:00,44.48,44.54,44.46,44.47,101500.0,32.6149,32.6589,32.6002,32.6075,101500.0
2012-01-27 11:50:00,44.46,44.6,44.46,44.59,93500.0,32.6002,32.7029,32.6002,32.6955,93500.0
2012-01-27 11:55:00,44.59,44.66,44.58,44.58,59900.0,32.6955,32.7469,32.6882,32.6882,59900.0
2012-01-27 12:00:00,44.58,44.63,44.56,44.56,58300.0,32.6882,32.7249,32.6735,32.6735,58300.0
2012-01-27 12:05:00,44.56,44.57,44.46,44.47,51800.0,32.6735,32.6809,32.6002,32.6075,51800.0
2012-01-27 12:10:00,44.48,44.5,44.42,44.43,86500.0,32.6149,32.6295,32.5709,32.5782,86500.0
2012-01-27 12:15:00,44.43,44.48,44.41,44.47,88300.0,32.5782,32.6149,32.5636,32.6075,88300.0
2012-01-27 12:20:00,44.47,44.54,44.42,44.53,68800.0,32.6075,32.6589,32.5709,32.6515,68800.0
2012-01-27 12:25:00,44.54,44.57,44.52,44.55,31900.0,32.6589,32.6809,32.6442,32.6662,31900.0
2012-01-27 12:30:00,44.55,44.6,44.54,44.55,70600.0,32.6662,32.7029,32.6589,32.6662,70600.0
2012-01-27 12:35:00,44.56,44.56,44.5,44.51,98700.0,32.6735,32.6735,32.6295,32.6369,98700.0
2012-01-27 12:40:00,44.51,44.57,44.48,44.53,85700.0,32.6369,32.6809,32.6149,32.6515,85700.0
2012-01-27 12:45:00,44.53,44.59,44.52,44.57,69900.0,32.6515,32.6955,32.6442,32.6809,69900.0
2012-01-27 12:50:00,44.57,44.58,44.52,44.56,43600.0,32.6809,32.6882,32.6442,32.6735,43600.0
2012-01-27 12:55:00,44.56,44.62,44.53,44.55,63800.0,32.6735,32.7175,32.6515,32.6662,63800.0
2012-01-27 13:00:00,44.55,44.64,44.55,44.62,36300.0,32.6662,32.7322,32.6662,32.7175,36300.0
2012-01-27 13:05:00,44.61,44.66,44.59,44.64,35700.0,32.7102,32.7469,32.6955,32.7322,35700.0
2012-01-27 13:10:00,44.64,44.67,44.61,44.65,32500.0,32.7322,32.7542,32.7102,32.7395,32500.0
2012-01-27 13:15:00,44.65,44.73,44.65,44.7,44400.0,32.7395,32.7982,32.7395,32.7762,44400.0
2012-01-27 13:20:00,44.69,44.71,44.63,44.64,27500.0,32.7689,32.7835,32.7249,32.7322,27500.0
2012-01-27 13:25:00,44.65,44.7,44.62,44.69,67200.0,32.7395,32.7762,32.7175,32.7689,67200.0
2012-01-27 13:30:00,44.68,44.71,44.67,44.69,41600.0,32.7615,32.7835,32.7542,32.7689,41600.0
2012-01-27 13:35:00,44.69,44.76,44.68,44.7,101600.0,32.7689,32.8202,32.7615,32.7762,101600.0
2012-01-27 13:40:00,44.71,44.73,44.66,44.69,109800.0,32.7835,32.7982,32.7469,32.7689,109800.0
2012-01-27 13:45:00,44.69,44.77,44.69,44.75,36300.0,32.7689,32.8275,32.7689,32.8129,36300.0
2012-01-27 13:50:00,44.76,44.78,44.69,44.69,140600.0,32.8202,32.8349,32.7689,32.7689,140600.0
2012-01-27 13:55:00,44.69,44.71,44.63,44.65,166200.0,32.7689,32.7835,32.7249,32.7395,166200.0
2012-01-27 14:00:00,44.65,44.68,44.59,44.62,85900.0,32.7395,32.7615,32.6955,32.7175,85900.0
2012-01-27 14:05:00,44.61,44.66,44.6,44.64,68700.0,32.7102,32.7469,32.7029,32.7322,68700.0
2012-01-27 14:10:00,44.65,44.7,44.65,44.67,88000.0,32.7395,32.7762,32.7395,32.7542,88000.0
2012-01-27 14:15:00,44.68,44.7,44.66,44.7,46800.0,32.7615,32.7762,32.7469,32.7762,46800.0
2012-01-27 14:20:00,44.68,44.71,44.65,44.69,50700.0,32.7615,32.7835,32.7395,32.7689,50700.0
2012-01-27 14:25:00,44.69,44.73,44.67,44.72,46900.0,32.7689,32.7982,32.7542,32.7909,46900.0
2012-01-27 14:30:00,44.71,44.73,44.68,44.69,47200.0,32.7835,32.7982,32.7615,32.7689,47200.0
2012-01-27 14:35:00,44.69,44.73,44.68,44.73,28900.0,32.7689,32.7982,32.7615,32.7982,28900.0
2012-01-27 14:40:00,44.73,44.74,44.66,44.73,47700.0,32.7982,32.8055,32.7469,32.7982,47700.0
2012-01-27 14:45:00,44.73,44.76,44.7,44.73,52000.0,32.7982,32.8202,32.7762,32.7982,52000.0
2012-01-27 14:50:00,44.72,44.76,44.71,44.75,43000.0,32.7909,32.8202,32.7835,32.8129,43000.0
2012-01-27 14:55:00,44.76,44.79,44.73,44.78,69500.0,32.8202,32.8422,32.7982,32.8349,69500.0
2012-01-27 15:00:00,44.78,44.83,44.78,44.82,90900.0,32.8349,32.8715,32.8349,32.8642,90900.0
2012-01-27 15:05:00,44.82,44.84,44.79,44.82,62500.0,32.8642,32.8788,32.8422,32.8642,62500.0
2012-01-27 15:10:00,44.84,44.85,44.79,44.84,61400.0,32.8788,32.8862,32.8422,32.8788,61400.0
2012-01-27 15:15:00,44.85,44.89,44.82,44.82,91800.0,32.8862,32.9155,32.8642,32.8642,91800.0
2012-01-27 15:20:00,44.83,44.84,44.79,44.82,100700.0,32.8715,32.8788,32.8422,32.8642,100700.0
2012-01-27 15:25:00,44.83,44.85,44.8,44.81,70800.0,32.8715,32.8862,32.8495,32.8569,70800.0
2012-01-27 15:30:00,44.81,44.84,44.78,44.8,124200.0,32.8569,32.8788,32.8349,32.8495,124200.0
2012-01-27 15:35:00,44.79,44.87,44.79,44.86,115700.0,32.8422,32.9008,32.8422,32.8935,115700.0
2012-01-27 15:40:00,44.87,44.96,44.87,44.92,289500.0,32.9008,32.9668,32.9008,32.9375,289500.0
2012-01-27 15:45:00,44.92,44.95,44.9,44.94,277400.0,32.9375,32.9595,32.9228,32.9522,277400.0
2012-01-27 15:50:00,44.93,44.94,44.86,44.91,174400.0,32.9448,32.9522,32.8935,32.9302,174400.0
2012-01-27 15:55:00,44.91,44.95,44.85,44.86,440000.0,32.9302,32.9595,32.8862,32.8935,440000.0
2012-01-30 09:30:00,44.62,44.75,44.48,44.57,185600.0,32.7175,32.8129,32.6149,32.6809,185600.0
2012-01-30 09:35:00,44.58,44.64,44.52,44.57,73900.0,32.6882,32.7322,32.6442,32.6809,73900.0
2012-01-30 09:40:00,44.54,44.69,44.53,44.66,66600.0,32.6589,32.7689,32.6515,32.7469,66600.0
2012-01-30 09:45:00,44.66,44.73,44.42,44.43,129600.0,32.7469,32.7982,32.5709,32.5782,129600.0
2012-01-30 09:50:00,44.43,44.49,44.35,44.36,98100.0,32.5782,32.6222,32.5196,32.5269,98100.0
2012-01-30 09:55:00,44.37,44.43,44.31,44.4,125100.0,32.5342,32.5782,32.4902,32.5562,125100.0
2012-01-30 10:00:00,44.4,44.48,44.39,44.43,102800.0,32.5562,32.6149,32.5489,32.5782,102800.0
2012-01-30 10:05:00,44.44,44.44,44.31,44.34,128600.0,32.5855,32.5855,32.4902,32.5122,128600.0
2012-01-30 10:10:00,44.34,44.34,44.23,44.25,144800.0,32.5122,32.5122,32.4316,32.4462,144800.0
2012-01-30 10:15:00,44.25,44.39,44.22,44.35,131200.0,32.4462,32.5489,32.4242,32.5196,131200.0
2012-01-30 10:20:00,44.36,44.38,44.32,44.34,51100.0,32.5269,32.5416,32.4976,32.5122,51100.0
2012-01-30 10:25:00,44.34,44.4,44.27,44.28,160300.0,32.5122,32.5562,32.4609,32.4682,160300.0
2012-01-30 10:30:00,44.27,44.37,44.26,44.34,68200.0,32.4609,32.5342,32.4536,32.5122,68200.0
2012-01-30 10:35:00,44.33,44.37,44.31,44.33,69800.0,32.5049,32.5342,32.4902,32.5049,69800.0
2012-01-30 10:40:00,44.33,44.34,44.25,44.29,91700.0,32.5049,32.5122,32.4462,32.4756,91700.0
2012-01-30 10:45:00,44.28,44.32,44.27,44.28,142100.0,32.4682,32.4976,32.4609,32.4682,142100.0
2012-01-30 10:50:00,44.29,44.29,44.24,44.29,80100.0,32.4756,32.4756,32.4389,32.4756,80100.0
2012-01-30 10:55:00,44.29,44.29,44.23,44.24,41800.0,32.4756,32.4756,32.4316,32.4389,41800.0
2012-01-30 11:00:00,44.24,44.4,44.24,44.39,100600.0,32.4389,32.5562,32.4389,32.5489,100600.0
2012-01-30 11:05:00,44.38,44.46,44.37,44.44,110600.0,32.5416,32.6002,32.5342,32.5855,110600.0
2012-01-30 11:10:00,44.44,44.48,44.41,44.44,96400.0,32.5855,32.6149,32.5636,32.5855,96400.0
2012-01-30 11:15:00,44.44,44.45,44.42,44.45,85400.0,32.5855,32.5929,32.5709,32.5929,85400.0
2012-01-30 11:20:00,44.44,44.58,44.44,44.55,175100.0,32.5855,32.6882,32.5855,32.6662,175100.0
2012-01-30 11:25:00,44.57,44.57,44.48,44.5,81800.0,32.6809,32.6809,32.6149,32.6295,81800.0
2012-01-30 11:30:00,44.49,44.51,44.47,44.51,136800.0,32.6222,32.6369,32.6075,32.6369,136800.0
2012-01-30 11:35:00,44.51,44.53,44.48,44.49,47700.0,32.6369,32.6515,32.6149,32.6222,47700.0
2012-01-30 11:40:00,44.5,44.5,44.44,44.46,69100.0,32.6295,32.6295,32.5855,32.6002,69100.0
2012-01-30 11:45:00,44.45,44.47,44.38,44.45,76600.0,32.5929,32.6075,32.5416,32.5929,76600.0
2012-01-30 11:50:00,44.45,44.48,44.42,44.46,32200.0,32.5929,32.6149,32.5709,32.6002,32200.0
2012-01-30 11:55:00,44.46,44.5,44.43,44.5,58200.0,32.6002,32.6295,32.5782,32.6295,58200.0
2012-01-30 12:00:00,44.48,44.51,44.46,44.5,51400.0,32.6149,32.6369,32.6002,32.6295,51400.0
2012-01-30 12:05:00,44.5,44.55,44.49,44.54,57200.0,32.6295,32.6662,32.6222,32.6589,57200.0
2012-01-30 12:10:00,44.54,44.58,44.51,44.52,35300.0,32.6589,32.6882,32.6369,32.6442,35300.0
2012-01-30 12:15:00,44.53,44.56,44.51,44.51,45000.0,32.6515,32.6735,32.6369,32.6369,45000.0
2012-01-30 12:20:00,44.52,44.58,44.49,44.56,34400.0,32.6442,32.6882,32.6222,32.6735,34400.0
2012-01-30 12:25:00,44.56,44.59,44.53,44.58,46800.0,32.6735,32.6955,32.6515,32.6882,46800.0
2012-01-30 12:30:00,44.57,44.62,44.57,44.58,21300.0,32.6809,32.7175,32.6809,32.6882,21300.0
2012-01-30 12:35:00,44.57,44.58,44.52,44.53,22100.0,32.6809,32.6882,32.6442,32.6515,22100.0
2012-01-30 12:40:00,44.54,44.56,44.51,44.52,88100.0,32.6589,32.6735,32.6369,32.6442,88100.0
2012-01-30 12:45:00,44.52,44.53,44.5,44.51,46400.0,32.6442,32.6515,32.6295,32.6369,46400.0
2012-01-30 12:50:00,44.52,44.53,44.48,44.49,30500.0,32.6442,32.6515,32.6149,32.6222,30500.0
2012-01-30 12:55:00,44.5,44.51,44.48,44.48,187200.0,32.6295,32.6369,32.6149,32.6149,187200.0
2012-01-30 13:00:00,44.48,44.51,44.38,44.38,159300.0,32.6149,32.6369,32.5416,32.5416,159300.0
2012-01-30 13:05:00,44.38,44.38,44.32,44.32,51500.0,32.5416,32.5416,32.4976,32.4976,51500.0
2012-01-30 13:10:00,44.32,44.32,44.29,44.3,47900.0,32.4976,32.4976,32.4756,32.4829,47900.0
2012-01-30 13:15:00,44.31,44.36,44.25,44.35,65800.0,32.4902,32.5269,32.4462,32.5196,65800.0
2012-01-30 13:20:00,44.36,44.4,44.33,44.38,78600.0,32.5269,32.5562,32.5049,32.5416,78600.0
2012-01-30 13:25:00,44.38,44.38,44.33,44.35,30200.0,32.5416,32.5416,32.5049,32.5196,30200.0
2012-01-30 13:30:00,44.36,44.36,44.33,44.36,36000.0,32.5269,32.5269,32.5049,32.5269,36000.0
2012-01-30 13:35:00,44.37,44.43,44.36,44.38,49500.0,32.5342,32.5782,32.5269,32.5416,49500.0
2012-01-30 13:40:00,44.38,44.4,44.36,44.38,58200.0,32.5416,32.5562,32.5269,32.5416,58200.0
2012-01-30 13:45:00,44.38,44.43,44.37,44.39,67200.0,32.5416,32.5782,32.5342,32.5489,67200.0
2012-01-30 13:50:00,44.4,44.46,44.4,44.46,43000.0,32.5562,32.6002,32.5562,32.6002,43000.0
2012-01-30 13:55:00,44.47,44.49,44.46,44.47,41300.0,32.6075,32.6222,32.6002,32.6075,41300.0
2012-01-30 14:00:00,44.46,44.48,44.41,44.41,71600.0,32.6002,32.6149,32.5636,32.5636,71600.0
2012-01-30 14:05:00,44.41,44.48,44.41,44.43,68900.0,32.5636,32.6149,32.5636,32.5782,68900.0
2012-01-30 14:10:00,44.43,44.5,44.42,44.46,82500.0,32.5782,32.6295,32.5709,32.6002,82500.0
2012-01-30 14:15:00,44.46,44.52,44.46,44.47,65800.0,32.6002,32.6442,32.6002,32.6075,65800.0
2012-01-30 14:20:00,44.47,44.52,44.46,44.5,72800.0,32.6075,32.6442,32.6002,32.6295,72800.0
2012-01-30 14:25:00,44.49,44.54,44.49,44.51,37400.0,32.6222,32.6589,32.6222,32.6369,37400.0
2012-01-30 14:30:00,44.51,44.52,44.47,44.52,59900.0,32.6369,32.6442,32.6075,32.6442,59900.0
2012-01-30 14:35:00,44.52,44.54,44.5,44.5,74600.0,32.6442,32.6589,32.6295,32.6295,74600.0
2012-01-30 14:40:00,44.51,44.56,44.5,44.54,29900.0,32.6369,32.6735,32.6295,32.6589,29900.0
2012-01-30 14:45:00,44.55,44.6,44.53,44.53,87300.0,32.6662,32.7029,32.6515,32.6515,87300.0
2012-01-30 14:50:00,44.54,44.56,44.48,44.48,59800.0,32.6589,32.6735,32.6149,32.6149,59800.0
2012-01-30 14:55:00,44.48,44.54,44.46,44.52,117300.0,32.6149,32.6589,32.6002,32.6442,117300.0
2012-01-30 15:00:00,44.53,44.55,44.5,44.55,50100.0,32.6515,32.6662,32.6295,32.6662,50100.0
2012-01-30 15:05:00,44.54,44.56,44.53,44.56,70500.0,32.6589,32.6735,32.6515,32.6735,70500.0
2012-01-30 15:10:00,44.56,44.65,44.56,44.62,69400.0,32.6735,32.7395,32.6735,32.7175,69400.0
2012-01-30 15:15:00,44.62,44.69,44.62,44.67,45400.0,32.7175,32.7689,32.7175,32.7542,45400.0
2012-01-30 15:20:00,44.67,44.73,44.66,44.72,59700.0,32.7542,32.7982,32.7469,32.7909,59700.0
2012-01-30 15:25:00,44.72,44.75,44.68,44.74,48600.0,32.7909,32.8129,32.7615,32.8055,48600.0
2012-01-30 15:30:00,44.75,44.79,44.7,44.7,75700.0,32.8129,32.8422,32.7762,32.7762,75700.0
2012-01-30 15:35:00,44.71,44.72,44.64,44.64,75700.0,32.7835,32.7909,32.7322,32.7322,75700.0
2012-01-30 15:40:00,44.64,44.67,44.59,44.66,115200.0,32.7322,32.7542,32.6955,32.7469,115200.0
2012-01-30 15:45:00,44.66,44.77,44.64,44.76,129300.0,32.7469,32.8275,32.7322,32.8202,129300.0
2012-01-30 15:50:00,44.76,44.78,44.71,44.73,113500.0,32.8202,32.8349,32.7835,32.7982,113500.0
2012-01-30 15:55:00,44.74,44.77,44.71,44.76,236600.0,32.8055,32.8275,32.7835,32.8202,236600.0
2012-01-31 09:30:00,44.87,45.0,44.79,44.91,304300.0,32.9008,32.9962,32.8422,32.9302,304300.0
2012-01-31 09:35:00,44.92,44.99,44.75,44.99,130800.0,32.9375,32.9888,32.8129,32.9888,130800.0
2012-01-31 09:40:00,44.99,45.0,44.81,44.83,117400.0,32.9888,32.9962,32.8569,32.8715,117400.0
2012-01-31 09:45:00,44.84,44.98,44.79,44.95,140800.0,32.8788,32.9815,32.8422,32.9595,140800.0
2012-01-31 09:50:00,44.94,45.07,44.9,45.05,133400.0,32.9522,33.0475,32.9228,33.0328,133400.0
2012-01-31 09:55:00,45.05,45.25,45.05,45.18,160100.0,33.0328,33.1795,33.0328,33.1282,160100.0
2012-01-31 10:00:00,45.15,45.19,44.94,44.99,290800.0,33.1062,33.1355,32.9522,32.9888,290800.0
2012-01-31 10:05:00,44.99,45.02,44.86,44.91,209100.0,32.9888,33.0108,32.8935,32.9302,209100.0
2012-01-31 10:10:00,44.9,44.96,44.85,44.96,173500.0,32.9228,32.9668,32.8862,32.9668,173500.0
2012-01-31 10:15:00,44.97,45.0,44.92,44.99,110700.0,32.9742,32.9962,32.9375,32.9888,110700.0
2012-01-31 10:20:00,44.99,45.09,44.96,45.08,98500.0,32.9888,33.0622,32.9668,33.0548,98500.0
2012-01-31 10:25:00,45.07,45.12,45.01,45.06,84600.0,33.0475,33.0842,33.0035,33.0402,84600.0
2012-01-31 10:30:00,45.07,45.08,44.96,44.99,62400.0,33.0475,33.0548,32.9668,32.9888,62400.0
2012-01-31 10:35:00,44.99,45.01,44.83,44.86,170900.0,32.9888,33.0035,32.8715,32.8935,170900.0
2012-01-31 10:40:00,44.87,44.93,44.83,44.93,122600.0,32.9008,32.9448,32.8715,32.9448,122600.0
2012-01-31 10:45:00,44.93,44.93,44.82,44.85,130200.0,32.9448,32.9448,32.8642,32.8862,130200.0
2012-01-31 10:50:00,44.85,44.86,44.72,44.78,119300.0,32.8862,32.8935,32.7909,32.8349,119300.0
2012-01-31 10:55:00,44.78,44.83,44.74,44.78,74100.0,32.8349,32.8715,32.8055,32.8349,74100.0
2012-01-31 11:00:00,44.78,44.87,44.78,44.85,83700.0,32.8349,32.9008,32.8349,32.8862,83700.0
2012-01-31 11:05:00,44.85,44.86,44.79,44.83,164900.0,32.8862,32.8935,32.8422,32.8715,164900.0
2012-01-31 11:10:00,44.84,44.84,44.72,44.72,94500.0,32.8788,32.8788,32.7909,32.7909,94500.0
2012-01-31 11:15:00,44.72,44.78,44.7,44.78,78700.0,32.7909,32.8349,32.7762,32.8349,78700.0
2012-01-31 11:20:00,44.78,44.8,44.71,44.77,62900.0,32.8349,32.8495,32.7835,32.8275,62900.0
2012-01-31 11:25:00,44.77,44.85,44.73,44.78,90600.0,32.8275,32.8862,32.7982,32.8349,90600.0
2012-01-31 11:30:00,44.79,44.81,44.74,44.74,72800.0,32.8422,32.8569,32.8055,32.8055,72800.0
2012-01-31 11:35:00,44.73,44.82,44.71,44.81,64600.0,32.7982,32.8642,32.7835,32.8569,64600.0
2012-01-31 11:40:00,44.82,44.91,44.8,44.91,38400.0,32.8642,32.9302,32.8495,32.9302,38400.0
2012-01-31 11:45:00,44.91,44.91,44.8,44.83,55500.0,32.9302,32.9302,32.8495,32.8715,55500.0
2012-01-31 11:50:00,44.83,44.84,44.72,44.73,67500.0,32.8715,32.8788,32.7909,32.7982,67500.0
2012-01-31 11:55:00,44.74,44.78,44.7,44.74,49900.0,32.8055,32.8349,32.7762,32.8055,49900.0
2012-01-31 12:00:00,44.74,44.74,44.67,44.74,44800.0,32.8055,32.8055,32.7542,32.8055,44800.0
2012-01-31 12:05:00,44.73,44.73,44.66,44.7,47900.0,32.7982,32.7982,32.7469,32.7762,47900.0
2012-01-31 12:10:00,44.7,44.75,44.68,44.73,37900.0,32.7762,32.8129,32.7615,32.7982,37900.0
2012-01-31 12:15:00,44.73,44.78,44.72,44.78,37200.0,32.7982,32.8349,32.7909,32.8349,37200.0
2012-01-31 12:20:00,44.78,44.78,44.68,44.68,31100.0,32.8349,32.8349,32.7615,32.7615,31100.0
2012-01-31 12:25:00,44.68,44.7,44.6,44.6,89800.0,32.7615,32.7762,32.7029,32.7029,89800.0
2012-01-31 12:30:00,44.61,44.61,44.59,44.6,104400.0,32.7102,32.7102,32.6955,32.7029,104400.0
2012-01-31 12:35:00,44.59,44.59,44.53,44.53,111100.0,32.6955,32.6955,32.6515,32.6515,111100.0
2012-01-31 12:40:00,44.54,44.54,44.39,44.39,131200.0,32.6589,32.6589,32.5489,32.5489,131200.0
2012-01-31 12:45:00,44.4,44.52,44.39,44.52,57600.0,32.5562,32.6442,32.5489,32.6442,57600.0
2012-01-31 12:50:00,44.51,44.59,44.51,44.51,53100.0,32.6369,32.6955,32.6369,32.6369,53100.0
2012-01-31 12:55:00,44.51,44.56,44.47,44.49,76200.0,32.6369,32.6735,32.6075,32.6222,76200.0
2012-01-31 13:00:00,44.49,44.5,44.44,44.47,62500.0,32.6222,32.6295,32.5855,32.6075,62500.0
2012-01-31 13:05:00,44.46,44.49,44.41,44.43,96000.0,32.6002,32.6222,32.5636,32.5782,96000.0
2012-01-31 13:10:00,44.43,44.48,44.42,44.45,112700.0,32.5782,32.6149,32.5709,32.5929,112700.0
2012-01-31 13:15:00,44.46,44.5,44.46,44.47,55100.0,32.6002,32.6295,32.6002,32.6075,55100.0
2012-01-31 13:20:00,44.48,44.49,44.42,44.48,56600.0,32.6149,32.6222,32.5709,32.6149,56600.0
2012-01-31 13:25:00,44.46,44.49,44.43,44.48,34000.0,32.6002,32.6222,32.5782,32.6149,34000.0
2012-01-31 13:30:00,44.48,44.48,44.44,44.45,54000.0,32.6149,32.6149,32.5855,32.5929,54000.0
2012-01-31 13:35:00,44.45,44.46,44.35,44.38,136900.0,32.5929,32.6002,32.5196,32.5416,136900.0
2012-01-31 13:40:00,44.38,44.38,44.34,44.35,59700.0,32.5416,32.5416,32.5122,32.5196,59700.0
2012-01-31 13:45:00,44.35,44.37,44.33,44.33,60400.0,32.5196,32.5342,32.5049,32.5049,60400.0
2012-01-31 13:50:00,44.33,44.35,44.26,44.3,133900.0,32.5049,32.5196,32.4536,32.4829,133900.0
2012-01-31 13:55:00,44.29,44.33,44.26,44.27,116500.0,32.4756,32.5049,32.4536,32.4609,116500.0
2012-01-31 14:00:00,44.27,44.32,44.26,44.32,87100.0,32.4609,32.4976,32.4536,32.4976,87100.0
2012-01-31 14:05:00,44.32,44.33,44.27,44.3,96400.0,32.4976,32.5049,32.4609,32.4829,96400.0
2012-01-31 14:10:00,44.31,44.38,44.3,44.37,113000.0,32.4902,32.5416,32.4829,32.5342,113000.0
2012-01-31 14:15:00,44.37,44.43,44.36,44.41,89700.0,32.5342,32.5782,32.5269,32.5636,89700.0
2012-01-31 14:20:00,44.41,44.43,44.37,44.39,145900.0,32.5636,32.5782,32.5342,32.5489,145900.0
2012-01-31 14:25:00,44.39,44.41,44.38,44.4,56500.0,32.5489,32.5636,32.5416,32.5562,56500.0
2012-01-31 14:30:00,44.4,44.41,44.36,44.39,74600.0,32.5562,32.5636,32.5269,32.5489,74600.0
2012-01-31 14:35:00,44.39,44.41,44.34,44.4,51300.0,32.5489,32.5636,32.5122,32.5562,51300.0
2012-01-31 14:40:00,44.4,44.41,44.36,44.36,52300.0,32.5562,32.5636,32.5269,32.5269,52300.0
2012-01-31 14:45:00,44.37,44.41,44.37,44.4,68700.0,32.5342,32.5636,32.5342,32.5562,68700.0
2012-01-31 14:50:00,44.4,44.41,44.36,44.4,78700.0,32.5562,32.5636,32.5269,32.5562,78700.0
2012-01-31 14:55:00,44.4,44.41,44.38,44.38,81800.0,32.5562,32.5636,32.5416,32.5416,81800.0
2012-01-31 15:00:00,44.38,44.39,44.31,44.35,114200.0,32.5416,32.5489,32.4902,32.5196,114200.0
2012-01-31 15:05:00,44.36,44.41,44.34,44.4,121500.0,32.5269,32.5636,32.5122,32.5562,121500.0
2012-01-31 15:10:00,44.4,44.41,44.33,44.38,119100.0,32.5562,32.5636,32.5049,32.5416,119100.0
2012-01-31 15:15:00,44.38,44.41,44.34,44.34,161700.0,32.5416,32.5636,32.5122,32.5122,161700.0
2012-01-31 15:20:00,44.34,44.37,44.3,44.35,118000.0,32.5122,32.5342,32.4829,32.5196,118000.0
2012-01-31 15:25:00,44.36,44.41,44.35,44.38,104900.0,32.5269,32.5636,32.5196,32.5416,104900.0
2012-01-31 15:30:00,44.39,44.41,44.36,44.36,207500.0,32.5489,32.5636,32.5269,32.5269,207500.0
2012-01-31 15:35:00,44.36,44.37,44.3,44.3,147100.0,32.5269,32.5342,32.4829,32.4829,147100.0
2012-01-31 15:40:00,44.31,44.39,44.3,44.39,147000.0,32.4902,32.5489,32.4829,32.5489,147000.0
2012-01-31 15:45:00,44.39,44.46,44.39,44.41,273000.0,32.5489,32.6002,32.5489,32.5636,273000.0
2012-01-31 15:50:00,44.41,44.42,44.35,44.38,216400.0,32.5636,32.5709,32.5196,32.5416,216400.0
2012-01-31 15:55:00,44.38,44.46,44.38,44.39,745300.0,32.5416,32.6002,32.5416,32.5489,745300.0
2012-02-01 09:30:00,44.69,44.91,44.61,44.83,223900.0,32.7689,32.9302,32.7102,32.8715,223900.0
2012-02-01 09:35:00,44.83,44.89,44.81,44.83,200800.0,32.8715,32.9155,32.8569,32.8715,200800.0
2012-02-01 09:40:00,44.84,44.84,44.71,44.78,149200.0,32.8788,32.8788,32.7835,32.8349,149200.0
2012-02-01 09:45:00,44.77,44.82,44.64,44.66,161700.0,32.8275,32.8642,32.7322,32.7469,161700.0
2012-02-01 09:50:00,44.64,44.69,44.54,44.54,123000.0,32.7322,32.7689,32.6589,32.6589,123000.0
2012-02-01 09:55:00,44.54,44.61,44.54,44.58,94300.0,32.6589,32.7102,32.6589,32.6882,94300.0
2012-02-01 10:00:00,44.58,44.62,44.51,44.55,171000.0,32.6882,32.7175,32.6369,32.6662,171000.0
2012-02-01 10:05:00,44.55,44.61,44.52,44.59,165100.0,32.6662,32.7102,32.6442,32.6955,165100.0
2012-02-01 10:10:00,44.6,44.63,44.56,44.58,168300.0,32.7029,32.7249,32.6735,32.6882,168300.0
2012-02-01 10:15:00,44.58,44.61,44.54,44.54,130900.0,32.6882,32.7102,32.6589,32.6589,130900.0
2012-02-01 10:20:00,44.53,44.54,44.48,44.5,228400.0,32.6515,32.6589,32.6149,32.6295,228400.0
2012-02-01 10:25:00,44.49,44.52,44.45,44.48,142100.0,32.6222,32.6442,32.5929,32.6149,142100.0
2012-02-01 10:30:00,44.48,44.52,44.45,44.45,146500.0,32.6149,32.6442,32.5929,32.5929,146500.0
2012-02-01 10:35:00,44.45,44.51,44.43,44.48,135200.0,32.5929,32.6369,32.5782,32.6149,135200.0
2012-02-01 10:40:00,44.49,44.5,44.45,44.47,108400.0,32.6222,32.6295,32.5929,32.6075,108400.0
2012-02-01 10:45:00,44.47,44.5,44.42,44.47,327100.0,32.6075,32.6295,32.5709,32.6075,327100.0
2012-02-01 10:50:00,44.47,44.52,44.46,44.47,228100.0,32.6075,32.6442,32.6002,32.6075,228100.0
2012-02-01 10:55:00,44.47,44.51,44.45,44.51,89700.0,32.6075,32.6369,32.5929,32.6369,89700.0
2012-02-01 11:00:00,44.5,44.56,44.47,44.48,216100.0,32.6295,32.6735,32.6075,32.6149,216100.0
2012-02-01 11:05:00,44.48,44.51,44.47,44.49,87700.0,32.6149,32.6369,32.6075,32.6222,87700.0
2012-02-01 11:10:00,44.5,44.51,44.46,44.5,83400.0,32.6295,32.6369,32.6002,32.6295,83400.0
2012-02-01 11:15:00,44.5,44.51,44.46,44.47,160400.0,32.6295,32.6369,32.6002,32.6075,160400.0
2012-02-01 11:20:00,44.47,44.53,44.43,44.5,327200.0,32.6075,32.6515,32.5782,32.6295,327200.0
2012-02-01 11:25:00,44.5,44.58,44.5,44.55,89000.0,32.6295,32.6882,32.6295,32.6662,89000.0
2012-02-01 11:30:00,44.55,44.57,44.53,44.56,73500.0,32.6662,32.6809,32.6515,32.6735,73500.0
2012-02-01 11:35:00,44.56,44.59,44.52,44.52,268600.0,32.6735,32.6955,32.6442,32.6442,268600.0
2012-02-01 11:40:00,44.52,44.53,44.47,44.49,195000.0,32.6442,32.6515,32.6075,32.6222,195000.0
2012-02-01 11:45:00,44.49,44.55,44.48,44.53,75400.0,32.6222,32.6662,32.6149,32.6515,75400.0
2012-02-01 11:50:00,44.54,44.59,44.53,44.58,117900.0,32.6589,32.6955,32.6515,32.6882,117900.0
2012-02-01 11:55:00,44.59,44.62,44.58,44.58,42100.0,32.6955,32.7175,32.6882,32.6882,42100.0
2012-02-01 12:00:00,44.57,44.62,44.53,44.55,95700.0,32.6809,32.7175,32.6515,32.6662,95700.0
2012-02-01 12:05:00,44.55,44.59,44.53,44.58,142900.0,32.6662,32.6955,32.6515,32.6882,142900.0
2012-02-01 12:10:00,44.57,44.65,44.57,44.64,138900.0,32.6809,32.7395,32.6809,32.7322,138900.0
2012-02-01 12:15:00,44.64,44.67,44.62,44.63,292000.0,32.7322,32.7542,32.7175,32.7249,292000.0
2012-02-01 12:20:00,44.64,44.66,44.58,44.58,143600.0,32.7322,32.7469,32.6882,32.6882,143600.0
2012-02-01 12:25:00,44.58,44.61,44.55,44.59,75300.0,32.6882,32.7102,32.6662,32.6955,75300.0
2012-02-01 12:30:00,44.59,44.61,44.57,44.58,52300.0,32.6955,32.7102,32.6809,32.6882,52300.0
2012-02-01 12:35:00,44.59,44.6,44.55,44.58,105800.0,32.6955,32.7029,32.6662,32.6882,105800.0
2012-02-01 12:40:00,44.57,44.58,44.51,44.55,237900.0,32.6809,32.6882,32.6369,32.6662,237900.0
2012-02-01 12:45:00,44.55,44.56,44.51,44.51,75700.0,32.6662,32.6735,32.6369,32.6369,75700.0
2012-02-01 12:50:00,44.51,44.54,44.5,44.53,43700.0,32.6369,32.6589,32.6295,32.6515,43700.0
2012-02-01 12:55:00,44.54,44.56,44.53,44.53,26500.0,32.6589,32.6735,32.6515,32.6515,26500.0
2012-02-01 13:00:00,44.54,44.56,44.52,44.55,42600.0,32.6589,32.6735,32.6442,32.6662,42600.0
2012-02-01 13:05:00,44.55,44.59,44.54,44.55,94000.0,32.6662,32.6955,32.6589,32.6662,94000.0
2012-02-01 13:10:00,44.55,44.59,44.53,44.54,89400.0,32.6662,32.6955,32.6515,32.6589,89400.0
2012-02-01 13:15:00,44.54,44.56,44.52,44.54,56200.0,32.6589,32.6735,32.6442,32.6589,56200.0
2012-02-01 13:20:00,44.55,44.61,44.55,44.59,84000.0,32.6662,32.7102,32.6662,32.6955,84000.0
2012-02-01 13:25:00,44.6,44.61,44.56,44.58,227800.0,32.7029,32.7102,32.6735,32.6882,227800.0
2012-02-01 13:30:00,44.57,44.58,44.53,44.57,73600.0,32.6809,32.6882,32.6515,32.6809,73600.0
2012-02-01 13:35:00,44.57,44.59,44.52,44.56,91400.0,32.6809,32.6955,32.6442,32.6735,91400.0
2012-02-01 13:40:00,44.56,44.56,44.48,44.5,80600.0,32.6735,32.6735,32.6149,32.6295,80600.0
2012-02-01 13:45:00,44.5,44.52,44.49,44.49,60700.0,32.6295,32.6442,32.6222,32.6222,60700.0
2012-02-01 13:50:00,44.49,44.5,44.44,44.44,71500.0,32.6222,32.6295,32.5855,32.5855,71500.0
2012-02-01 13:55:00,44.44,44.51,44.43,44.5,99200.0,32.5855,32.6369,32.5782,32.6295,99200.0
2012-02-01 14:00:00,44.49,44.54,44.48,44.51,63700.0,32.6222,32.6589,32.6149,32.6369,63700.0
2012-02-01 14:05:00,44.52,44.55,44.5,44.54,44400.0,32.6442,32.6662,32.6295,32.6589,44400.0
2012-02-01 14:10:00,44.54,44.58,44.54,44.57,40600.0,32.6589,32.6882,32.6589,32.6809,40600.0
2012-02-01 14:15:00,44.58,44.6,44.57,44.57,33800.0,32.6882,32.7029,32.6809,32.6809,33800.0
2012-02-01 14:20:00,44.57,44.62,44.57,44.6,41000.0,32.6809,32.7175,32.6809,32.7029,41000.0
2012-02-01 14:25:00,44.6,44.61,44.56,44.6,86900.0,32.7029,32.7102,32.6735,32.7029,86900.0
2012-02-01 14:30:00,44.6,44.6,44.55,44.56,35000.0,32.7029,32.7029,32.6662,32.6735,35000.0
2012-02-01 14:35:00,44.56,44.6,44.55,44.59,83200.0,32.6735,32.7029,32.6662,32.6955,83200.0
2012-02-01 14:40:00,44.58,44.6,44.52,44.6,53600.0,32.6882,32.7029,32.6442,32.7029,53600.0
2012-02-01 14:45:00,44.6,44.61,44.54,44.55,65100.0,32.7029,32.7102,32.6589,32.6662,65100.0
2012-02-01 14:50:00,44.56,44.62,44.54,44.62,60000.0,32.6735,32.7175,32.6589,32.7175,60000.0
2012-02-01 14:55:00,44.61,44.62,44.59,44.59,149700.0,32.7102,32.7175,32.6955,32.6955,149700.0
2012-02-01 15:00:00,44.59,44.59,44.56,44.59,160100.0,32.6955,32.6955,32.6735,32.6955,160100.0
2012-02-01 15:05:00,44.58,44.59,44.53,44.57,127400.0,32.6882,32.6955,32.6515,32.6809,127400.0
2012-02-01 15:10:00,44.56,44.59,44.55,44.58,61800.0,32.6735,32.6955,32.6662,32.6882,61800.0
2012-02-01 15:15:00,44.58,44.59,44.55,44.59,68800.0,32.6882,32.6955,32.6662,32.6955,68800.0
2012-02-01 15:20:00,44.59,44.59,44.5,44.5,103600.0,32.6955,32.6955,32.6295,32.6295,103600.0
2012-02-01 15:25:00,44.5,44.53,44.48,44.49,68500.0,32.6295,32.6515,32.6149,32.6222,68500.0
2012-02-01 15:30:00,44.49,44.57,44.48,44.56,155200.0,32.6222,32.6809,32.6149,32.6735,155200.0
2012-02-01 15:35:00,44.55,44.6,44.53,44.55,97700.0,32.6662,32.7029,32.6515,32.6662,97700.0
2012-02-01 15:40:00,44.56,44.6,44.54,44.56,214500.0,32.6735,32.7029,32.6589,32.6735,214500.0
2012-02-01 15:45:00,44.57,44.6,44.55,44.59,142500.0,32.6809,32.7029,32.6662,32.6955,142500.0
2012-02-01 15:50:00,44.59,44.61,44.52,44.52,355100.0,32.6955,32.7102,32.6442,32.6442,355100.0
2012-02-01 15:55:00,44.53,44.53,44.45,44.48,427600.0,32.6515,32.6515,32.5929,32.6149,427600.0
2012-02-02 09:30:00,44.55,44.62,44.48,44.57,148700.0,32.6662,32.7175,32.6149,32.6809,148700.0
2012-02-02 09:35:00,44.57,44.59,44.47,44.52,74300.0,32.6809,32.6955,32.6075,32.6442,74300.0
2012-02-02 09:40:00,44.52,44.54,44.48,44.49,96300.0,32.6442,32.6589,32.6149,32.6222,96300.0
2012-02-02 09:45:00,44.49,44.55,44.46,44.53,74700.0,32.6222,32.6662,32.6002,32.6515,74700.0
2012-02-02 09:50:00,44.53,44.56,44.5,44.5,120300.0,32.6515,32.6735,32.6295,32.6295,120300.0
2012-02-02 09:55:00,44.5,44.54,44.48,44.52,63300.0,32.6295,32.6589,32.6149,32.6442,63300.0
2012-02-02 10:00:00,44.52,44.54,44.49,44.5,130400.0,32.6442,32.6589,32.6222,32.6295,130400.0
2012-02-02 10:05:00,44.5,44.53,44.47,44.52,242000.0,32.6295,32.6515,32.6075,32.6442,242000.0
2012-02-02 10:10:00,44.52,44.53,44.42,44.44,135700.0,32.6442,32.6515,32.5709,32.5855,135700.0
2012-02-02 10:15:00,44.44,44.49,44.44,44.44,89600.0,32.5855,32.6222,32.5855,32.5855,89600.0
2012-02-02 10:20:00,44.44,44.49,44.43,44.49,145900.0,32.5855,32.6222,32.5782,32.6222,145900.0
2012-02-02 10:25:00,44.48,44.5,44.47,44.48,48700.0,32.6149,32.6295,32.6075,32.6149,48700.0
2012-02-02 10:30:00,44.47,44.5,44.46,44.47,46700.0,32.6075,32.6295,32.6002,32.6075,46700.0
2012-02-02 10:35:00,44.48,44.54,44.47,44.51,48700.0,32.6149,32.6589,32.6075,32.6369,48700.0
2012-02-02 10:40:00,44.52,44.59,44.5,44.5,94000.0,32.6442,32.6955,32.6295,32.6295,94000.0
2012-02-02 10:45:00,44.51,44.55,44.5,44.55,113900.0,32.6369,32.6662,32.6295,32.6662,113900.0
2012-02-02 10:50:00,44.55,44.56,44.51,44.52,59700.0,32.6662,32.6735,32.6369,32.6442,59700.0
2012-02-02 10:55:00,44.53,44.54,44.48,44.48,69600.0,32.6515,32.6589,32.6149,32.6149,69600.0
2012-02-02 11:00:00,44.49,44.56,44.49,44.55,58900.0,32.6222,32.6735,32.6222,32.6662,58900.0
2012-02-02 11:05:00,44.55,44.55,44.52,44.53,68500.0,32.6662,32.6662,32.6442,32.6515,68500.0
2012-02-02 11:10:00,44.52,44.55,44.51,44.53,54200.0,32.6442,32.6662,32.6369,32.6515,54200.0
2012-02-02 11:15:00,44.53,44.54,44.46,44.47,65100.0,32.6515,32.6589,32.6002,32.6075,65100.0
2012-02-02 11:20:00,44.47,44.48,44.44,44.44,42500.0,32.6075,32.6149,32.5855,32.5855,42500.0
2012-02-02 11:25:00,44.44,44.46,44.4,44.4,47200.0,32.5855,32.6002,32.5562,32.5562,47200.0
2012-02-02 11:30:00,44.4,44.44,44.4,44.4,58800.0,32.5562,32.5855,32.5562,32.5562,58800.0
2012-02-02 11:35:00,44.4,44.41,44.36,44.4,164400.0,32.5562,32.5636,32.5269,32.5562,164400.0
2012-02-02 11:40:00,44.4,44.41,44.34,44.34,198200.0,32.5562,32.5636,32.5122,32.5122,198200.0
2012-02-02 11:45:00,44.34,44.37,44.3,44.37,84700.0,32.5122,32.5342,32.4829,32.5342,84700.0
2012-02-02 11:50:00,44.37,44.41,44.37,44.38,70500.0,32.5342,32.5636,32.5342,32.5416,70500.0
2012-02-02 11:55:00,44.39,44.4,44.36,44.37,72500.0,32.5489,32.5562,32.5269,32.5342,72500.0
2012-02-02 12:00:00,44.38,44.4,44.37,44.4,41300.0,32.5416,32.5562,32.5342,32.5562,41300.0
2012-02-02 12:05:00,44.4,44.4,44.37,44.39,54300.0,32.5562,32.5562,32.5342,32.5489,54300.0
2012-02-02 12:10:00,44.39,44.41,44.37,44.39,35400.0,32.5489,32.5636,32.5342,32.5489,35400.0
2012-02-02 12:15:00,44.39,44.4,44.37,44.39,63200.0,32.5489,32.5562,32.5342,32.5489,63200.0
2012-02-02 12:20:00,44.39,44.44,44.38,44.4,44300.0,32.5489,32.5855,32.5416,32.5562,44300.0
2012-02-02 12:25:00,44.4,44.46,44.4,44.44,66500.0,32.5562,32.6002,32.5562,32.5855,66500.0
2012-02-02 12:30:00,44.44,44.45,44.4,44.41,35000.0,32.5855,32.5929,32.5562,32.5636,35000.0
2012-02-02 12:35:00,44.4,44.41,44.37,44.39,81100.0,32.5562,32.5636,32.5342,32.5489,81100.0
2012-02-02 12:40:00,44.39,44.42,44.38,44.41,24600.0,32.5489,32.5709,32.5416,32.5636,24600.0
2012-02-02 12:45:00,44.41,44.43,44.38,44.41,153600.0,32.5636,32.5782,32.5416,32.5636,153600.0
2012-02-02 12:50:00,44.41,44.43,44.4,44.4,55900.0,32.5636,32.5782,32.5562,32.5562,55900.0
2012-02-02 12:55:00,44.4,44.46,44.4,44.46,39400.0,32.5562,32.6002,32.5562,32.6002,39400.0
2012-02-02 13:00:00,44.46,44.49,44.45,44.45,152100.0,32.6002,32.6222,32.5929,32.5929,152100.0
2012-02-02 13:05:00,44.46,44.5,44.45,44.47,34400.0,32.6002,32.6295,32.5929,32.6075,34400.0
2012-02-02 13:10:00,44.47,44.51,44.47,44.48,30500.0,32.6075,32.6369,32.6075,32.6149,30500.0
2012-02-02 13:15:00,44.47,44.48,44.43,44.45,34800.0,32.6075,32.6149,32.5782,32.5929,34800.0
2012-02-02 13:20:00,44.45,44.46,44.42,44.44,41100.0,32.5929,32.6002,32.5709,32.5855,41100.0
2012-02-02 13:25:00,44.44,44.45,44.42,44.43,12800.0,32.5855,32.5929,32.5709,32.5782,12800.0
2012-02-02 13:30:00,44.44,44.46,44.44,44.44,21500.0,32.5855,32.6002,32.5855,32.5855,21500.0
2012-02-02 13:35:00,44.45,44.46,44.44,44.45,29000.0,32.5929,32.6002,32.5855,32.5929,29000.0
2012-02-02 13:40:00,44.45,44.5,44.44,44.5,46100.0,32.5929,32.6295,32.5855,32.6295,46100.0
2012-02-02 13:45:00,44.49,44.53,44.47,44.47,276000.0,32.6222,32.6515,32.6075,32.6075,276000.0
2012-02-02 13:50:00,44.48,44.51,44.44,44.5,115600.0,32.6149,32.6369,32.5855,32.6295,115600.0
2012-02-02 13:55:00,44.5,44.5,44.45,44.45,26000.0,32.6295,32.6295,32.5929,32.5929,26000.0
2012-02-02 14:00:00,44.45,44.47,44.44,44.46,68600.0,32.5929,32.6075,32.5855,32.6002,68600.0
2012-02-02 14:05:00,44.46,44.46,44.43,44.45,60600.0,32.6002,32.6002,32.5782,32.5929,60600.0
2012-02-02 14:10:00,44.46,44.46,44.43,44.46,57100.0,32.6002,32.6002,32.5782,32.6002,57100.0
2012-02-02 14:15:00,44.45,44.48,44.43,44.47,40400.0,32.5929,32.6149,32.5782,32.6075,40400.0
2012-02-02 14:20:00,44.47,44.5,44.46,44.48,42400.0,32.6075,32.6295,32.6002,32.6149,42400.0
2012-02-02 14:25:00,44.48,44.51,44.46,44.51,53800.0,32.6149,32.6369,32.6002,32.6369,53800.0
2012-02-02 14:30:00,44.51,44.52,44.49,44.49,71800.0,32.6369,32.6442,32.6222,32.6222,71800.0
2012-02-02 14:35:00,44.49,44.5,44.47,44.49,45300.0,32.6222,32.6295,32.6075,32.6222,45300.0
2012-02-02 14:40:00,44.48,44.49,44.44,44.47,45900.0,32.6149,32.6222,32.5855,32.6075,45900.0
2012-02-02 14:45:00,44.46,44.5,44.44,44.49,65200.0,32.6002,32.6295,32.5855,32.6222,65200.0
2012-02-02 14:50:00,44.48,44.49,44.44,44.45,42000.0,32.6149,32.6222,32.5855,32.5929,42000.0
2012-02-02 14:55:00,44.45,44.5,44.44,44.49,44100.0,32.5929,32.6295,32.5855,32.6222,44100.0
2012-02-02 15:00:00,44.49,44.51,44.47,44.51,55400.0,32.6222,32.6369,32.6075,32.6369,55400.0
2012-02-02 15:05:00,44.51,44.51,44.45,44.45,70400.0,32.6369,32.6369,32.5929,32.5929,70400.0
2012-02-02 15:10:00,44.45,44.47,44.44,44.45,70700.0,32.5929,32.6075,32.5855,32.5929,70700.0
2012-02-02 15:15:00,44.45,44.46,44.43,44.44,304300.0,32.5929,32.6002,32.5782,32.5855,304300.0
2012-02-02 15:20:00,44.44,44.47,44.44,44.46,56600.0,32.5855,32.6075,32.5855,32.6002,56600.0
2012-02-02 15:25:00,44.46,44.51,44.46,44.48,69800.0,32.6002,32.6369,32.6002,32.6149,69800.0
2012-02-02 15:30:00,44.48,44.49,44.47,44.48,84800.0,32.6149,32.6222,32.6075,32.6149,84800.0
2012-02-02 15:35:00,44.48,44.5,44.47,44.47,68500.0,32.6149,32.6295,32.6075,32.6075,68500.0
2012-02-02 15:40:00,44.48,44.48,44.43,44.46,158900.0,32.6149,32.6149,32.5782,32.6002,158900.0
2012-02-02 15:45:00,44.46,44.51,44.44,44.49,207000.0,32.6002,32.6369,32.5855,32.6222,207000.0
2012-02-02 15:50:00,44.48,44.5,44.45,44.48,242800.0,32.6149,32.6295,32.5929,32.6149,242800.0
2012-02-02 15:55:00,44.49,44.52,44.44,44.44,795400.0,32.6222,32.6442,32.5855,32.5855,795400.0
2012-02-03 09:30:00,44.82,45.0,44.82,44.96,206800.0,32.8642,32.9962,32.8642,32.9668,206800.0
2012-02-03 09:35:00,44.96,44.97,44.86,44.88,97000.0,32.9668,32.9742,32.8935,32.9082,97000.0
2012-02-03 09:40:00,44.88,44.94,44.88,44.9,148200.0,32.9082,32.9522,32.9082,32.9228,148200.0
2012-02-03 09:45:00,44.91,44.93,44.88,44.92,66700.0,32.9302,32.9448,32.9082,32.9375,66700.0
2012-02-03 09:50:00,44.91,44.93,44.89,44.9,72300.0,32.9302,32.9448,32.9155,32.9228,72300.0
2012-02-03 09:55:00,44.91,44.93,44.88,44.9,110700.0,32.9302,32.9448,32.9082,32.9228,110700.0
2012-02-03 10:00:00,44.88,44.94,44.85,44.89,224500.0,32.9082,32.9522,32.8862,32.9155,224500.0
2012-02-03 10:05:00,44.89,44.93,44.89,44.93,123200.0,32.9155,32.9448,32.9155,32.9448,123200.0
2012-02-03 10:10:00,44.93,44.94,44.91,44.93,249400.0,32.9448,32.9522,32.9302,32.9448,249400.0
2012-02-03 10:15:00,44.93,44.95,44.9,44.92,270100.0,32.9448,32.9595,32.9228,32.9375,270100.0
2012-02-03 10:20:00,44.91,45.0,44.91,44.98,237800.0,32.9302,32.9962,32.9302,32.9815,237800.0
2012-02-03 10:25:00,44.97,44.99,44.96,44.98,289400.0,32.9742,32.9888,32.9668,32.9815,289400.0
2012-02-03 10:30:00,44.98,44.98,44.96,44.96,61000.0,32.9815,32.9815,32.9668,32.9668,61000.0
2012-02-03 10:35:00,44.96,45.0,44.96,44.98,146300.0,32.9668,32.9962,32.9668,32.9815,146300.0
2012-02-03 10:40:00,44.98,45.0,44.98,44.98,140200.0,32.9815,32.9962,32.9815,32.9815,140200.0
2012-02-03 10:45:00,44.98,45.0,44.96,44.98,246400.0,32.9815,32.9962,32.9668,32.9815,246400.0
2012-02-03 10:50:00,44.99,45.0,44.98,44.99,83900.0,32.9888,32.9962,32.9815,32.9888,83900.0
2012-02-03 10:55:00,44.99,45.0,44.98,44.99,101500.0,32.9888,32.9962,32.9815,32.9888,101500.0
2012-02-03 11:00:00,44.99,45.0,44.98,44.98,133900.0,32.9888,32.9962,32.9815,32.9815,133900.0
2012-02-03 11:05:00,44.98,44.99,44.97,44.98,137900.0,32.9815,32.9888,32.9742,32.9815,137900.0
2012-02-03 11:10:00,44.98,44.98,44.96,44.98,123400.0,32.9815,32.9815,32.9668,32.9815,123400.0
2012-02-03 11:15:00,44.98,45.0,44.98,44.99,178000.0,32.9815,32.9962,32.9815,32.9888,178000.0
2012-02-03 11:20:00,44.99,45.12,44.98,45.11,297600.0,32.9888,33.0842,32.9815,33.0768,297600.0
2012-02-03 11:25:00,45.12,45.16,45.09,45.15,140300.0,33.0842,33.1135,33.0622,33.1062,140300.0
2012-02-03 11:30:00,45.16,45.16,45.13,45.14,68000.0,33.1135,33.1135,33.0915,33.0988,68000.0
2012-02-03 11:35:00,45.13,45.14,45.1,45.1,60400.0,33.0915,33.0988,33.0695,33.0695,60400.0
2012-02-03 11:40:00,45.1,45.11,45.09,45.11,36800.0,33.0695,33.0768,33.0622,33.0768,36800.0
2012-02-03 11:45:00,45.1,45.11,45.1,45.11,25400.0,33.0695,33.0768,33.0695,33.0768,25400.0
2012-02-03 11:50:00,45.1,45.12,45.1,45.12,52000.0,33.0695,33.0842,33.0695,33.0842,52000.0
2012-02-03 11:55:00,45.12,45.12,45.08,45.1,82900.0,33.0842,33.0842,33.0548,33.0695,82900.0
2012-02-03 12:00:00,45.1,45.11,45.08,45.11,78200.0,33.0695,33.0768,33.0548,33.0768,78200.0
2012-02-03 12:05:00,45.11,45.11,45.09,45.09,58200.0,33.0768,33.0768,33.0622,33.0622,58200.0
2012-02-03 12:10:00,45.1,45.1,45.06,45.07,42700.0,33.0695,33.0695,33.0402,33.0475,42700.0
2012-02-03 12:15:00,45.08,45.11,45.07,45.1,102600.0,33.0548,33.0768,33.0475,33.0695,102600.0
2012-02-03 12:20:00,45.1,45.14,45.08,45.13,82200.0,33.0695,33.0988,33.0548,33.0915,82200.0
2012-02-03 12:25:00,45.14,45.14,45.11,45.13,58600.0,33.0988,33.0988,33.0768,33.0915,58600.0
2012-02-03 12:30:00,45.13,45.14,45.11,45.14,51200.0,33.0915,33.0988,33.0768,33.0988,51200.0
2012-02-03 12:35:00,45.14,45.16,45.12,45.15,64700.0,33.0988,33.1135,33.0842,33.1062,64700.0
2012-02-03 12:40:00,45.16,45.2,45.15,45.2,103900.0,33.1135,33.1428,33.1062,33.1428,103900.0
2012-02-03 12:45:00,45.21,45.21,45.16,45.17,91000.0,33.1501,33.1501,33.1135,33.1208,91000.0
2012-02-03 12:50:00,45.16,45.19,45.14,45.15,58800.0,33.1135,33.1355,33.0988,33.1062,58800.0
2012-02-03 12:55:00,45.14,45.17,45.13,45.17,43000.0,33.0988,33.1208,33.0915,33.1208,43000.0
2012-02-03 13:00:00,45.18,45.21,45.18,45.21,54100.0,33.1282,33.1501,33.1282,33.1501,54100.0
2012-02-03 13:05:00,45.21,45.21,45.18,45.2,51900.0,33.1501,33.1501,33.1282,33.1428,51900.0
2012-02-03 13:10:00,45.2,45.2,45.16,45.16,51400.0,33.1428,33.1428,33.1135,33.1135,51400.0
2012-02-03 13:15:00,45.15,45.18,45.14,45.15,51000.0,33.1062,33.1282,33.0988,33.1062,51000.0
2012-02-03 13:20:00,45.15,45.18,45.15,45.18,29100.0,33.1062,33.1282,33.1062,33.1282,29100.0
2012-02-03 13:25:00,45.18,45.19,45.17,45.18,30600.0,33.1282,33.1355,33.1208,33.1282,30600.0
2012-02-03 13:30:00,45.19,45.19,45.17,45.18,71200.0,33.1355,33.1355,33.1208,33.1282,71200.0
2012-02-03 13:35:00,45.19,45.2,45.18,45.19,38700.0,33.1355,33.1428,33.1282,33.1355,38700.0
2012-02-03 13:40:00,45.19,45.2,45.16,45.18,57900.0,33.1355,33.1428,33.1135,33.1282,57900.0
2012-02-03 13:45:00,45.18,45.2,45.18,45.2,66500.0,33.1282,33.1428,33.1282,33.1428,66500.0
2012-02-03 13:50:00,45.19,45.2,45.19,45.19,24300.0,33.1355,33.1428,33.1355,33.1355,24300.0
2012-02-03 13:55:00,45.2,45.2,45.18,45.19,35100.0,33.1428,33.1428,33.1282,33.1355,35100.0
2012-02-03 14:00:00,45.18,45.19,45.18,45.19,26900.0,33.1282,33.1355,33.1282,33.1355,26900.0
2012-02-03 14:05:00,45.19,45.2,45.18,45.2,38900.0,33.1355,33.1428,33.1282,33.1428,38900.0
2012-02-03 14:10:00,45.2,45.21,45.18,45.2,77400.0,33.1428,33.1501,33.1282,33.1428,77400.0
2012-02-03 14:15:00,45.21,45.23,45.2,45.23,309600.0,33.1501,33.1648,33.1428,33.1648,309600.0
2012-02-03 14:20:00,45.23,45.23,45.18,45.19,69600.0,33.1648,33.1648,33.1282,33.1355,69600.0
2012-02-03 14:25:00,45.19,45.25,45.18,45.25,66700.0,33.1355,33.1795,33.1282,33.1795,66700.0
2012-02-03 14:30:00,45.25,45.25,45.22,45.24,103600.0,33.1795,33.1795,33.1575,33.1721,103600.0
2012-02-03 14:35:00,45.24,45.24,45.22,45.22,57600.0,33.1721,33.1721,33.1575,33.1575,57600.0
2012-02-03 14:40:00,45.23,45.24,45.22,45.23,75700.0,33.1648,33.1721,33.1575,33.1648,75700.0
2012-02-03 14:45:00,45.23,45.25,45.21,45.22,237700.0,33.1648,33.1795,33.1501,33.1575,237700.0
2012-02-03 14:50:00,45.22,45.25,45.21,45.23,338700.0,33.1575,33.1795,33.1501,33.1648,338700.0
2012-02-03 14:55:00,45.22,45.27,45.22,45.27,123500.0,33.1575,33.1941,33.1575,33.1941,123500.0
2012-02-03 15:00:00,45.27,45.27,45.2,45.21,120500.0,33.1941,33.1941,33.1428,33.1501,120500.0
2012-02-03 15:05:00,45.22,45.23,45.2,45.2,75700.0,33.1575,33.1648,33.1428,33.1428,75700.0
2012-02-03 15:10:00,45.2,45.24,45.2,45.23,45600.0,33.1428,33.1721,33.1428,33.1648,45600.0
2012-02-03 15:15:00,45.23,45.25,45.2,45.2,70900.0,33.1648,33.1795,33.1428,33.1428,70900.0
2012-02-03 15:20:00,45.21,45.25,45.2,45.25,78400.0,33.1501,33.1795,33.1428,33.1795,78400.0
2012-02-03 15:25:00,45.25,45.25,45.23,45.24,98800.0,33.1795,33.1795,33.1648,33.1721,98800.0
2012-02-03 15:30:00,45.25,45.26,45.22,45.25,141400.0,33.1795,33.1868,33.1575,33.1795,141400.0
2012-02-03 15:35:00,45.25,45.26,45.2,45.22,132800.0,33.1795,33.1868,33.1428,33.1575,132800.0
2012-02-03 15:40:00,45.22,45.23,45.21,45.23,89300.0,33.1575,33.1648,33.1501,33.1648,89300.0
2012-02-03 15:45:00,45.23,45.26,45.22,45.25,476700.0,33.1648,33.1868,33.1575,33.1795,476700.0
2012-02-03 15:50:00,45.25,45.25,45.22,45.23,319500.0,33.1795,33.1795,33.1575,33.1648,319500.0
2012-02-03 15:55:00,45.23,45.25,45.12,45.17,960800.0,33.1648,33.1795,33.0842,33.1208,960800.0
2012-02-06 09:30:00,45.05,45.1,44.99,45.04,207900.0,33.0328,33.0695,32.9888,33.0255,207900.0
2012-02-06 09:35:00,45.04,45.25,45.03,45.25,84200.0,33.0255,33.1795,33.0182,33.1795,84200.0
2012-02-06 09:40:00,45.24,45.25,45.2,45.23,84700.0,33.1721,33.1795,33.1428,33.1648,84700.0
2012-02-06 09:45:00,45.24,45.25,45.2,45.25,195200.0,33.1721,33.1795,33.1428,33.1795,195200.0
2012-02-06 09:50:00,45.25,45.28,45.15,45.16,144300.0,33.1795,33.2015,33.1062,33.1135,144300.0
2012-02-06 09:55:00,45.17,45.19,45.11,45.11,62300.0,33.1208,33.1355,33.0768,33.0768,62300.0
2012-02-06 10:00:00,45.12,45.17,45.1,45.16,88900.0,33.0842,33.1208,33.0695,33.1135,88900.0
2012-02-06 10:05:00,45.16,45.23,45.14,45.16,148000.0,33.1135,33.1648,33.0988,33.1135,148000.0
2012-02-06 10:10:00,45.16,45.21,45.16,45.2,114900.0,33.1135,33.1501,33.1135,33.1428,114900.0
2012-02-06 10:15:00,45.19,45.22,45.18,45.2,79900.0,33.1355,33.1575,33.1282,33.1428,79900.0
2012-02-06 10:20:00,45.2,45.25,45.2,45.22,68400.0,33.1428,33.1795,33.1428,33.1575,68400.0
2012-02-06 10:25:00,45.22,45.22,45.18,45.18,153100.0,33.1575,33.1575,33.1282,33.1282,153100.0
2012-02-06 10:30:00,45.18,45.24,45.18,45.21,81200.0,33.1282,33.1721,33.1282,33.1501,81200.0
2012-02-06 10:35:00,45.21,45.22,45.12,45.16,76800.0,33.1501,33.1575,33.0842,33.1135,76800.0
2012-02-06 10:40:00,45.16,45.16,45.1,45.14,74300.0,33.1135,33.1135,33.0695,33.0988,74300.0
2012-02-06 10:45:00,45.14,45.14,45.05,45.05,132800.0,33.0988,33.0988,33.0328,33.0328,132800.0
2012-02-06 10:50:00,45.05,45.11,45.04,45.09,98600.0,33.0328,33.0768,33.0255,33.0622,98600.0
2012-02-06 10:55:00,45.09,45.14,45.09,45.14,42200.0,33.0622,33.0988,33.0622,33.0988,42200.0
2012-02-06 11:00:00,45.14,45.15,45.12,45.13,58500.0,33.0988,33.1062,33.0842,33.0915,58500.0
2012-02-06 11:05:00,45.14,45.19,45.13,45.16,70000.0,33.0988,33.1355,33.0915,33.1135,70000.0
2012-02-06 11:10:00,45.16,45.19,45.13,45.16,85000.0,33.1135,33.1355,33.0915,33.1135,85000.0
2012-02-06 11:15:00,45.16,45.16,45.13,45.16,71100.0,33.1135,33.1135,33.0915,33.1135,71100.0
2012-02-06 11:20:00,45.15,45.16,45.12,45.15,74700.0,33.1062,33.1135,33.0842,33.1062,74700.0
2012-02-06 11:25:00,45.14,45.16,45.12,45.15,47300.0,33.0988,33.1135,33.0842,33.1062,47300.0
2012-02-06 11:30:00,45.15,45.17,45.14,45.14,61300.0,33.1062,33.1208,33.0988,33.0988,61300.0
2012-02-06 11:35:00,45.14,45.16,45.13,45.15,87200.0,33.0988,33.1135,33.0915,33.1062,87200.0
2012-02-06 11:40:00,45.14,45.16,45.13,45.14,185700.0,33.0988,33.1135,33.0915,33.0988,185700.0
2012-02-06 11:45:00,45.14,45.16,45.11,45.13,77600.0,33.0988,33.1135,33.0768,33.0915,77600.0
2012-02-06 11:50:00,45.13,45.16,45.13,45.16,60200.0,33.0915,33.1135,33.0915,33.1135,60200.0
2012-02-06 11:55:00,45.15,45.18,45.13,45.16,51000.0,33.1062,33.1282,33.0915,33.1135,51000.0
2012-02-06 12:00:00,45.16,45.19,45.15,45.17,142400.0,33.1135,33.1355,33.1062,33.1208,142400.0
2012-02-06 12:05:00,45.18,45.19,45.15,45.17,46100.0,33.1282,33.1355,33.1062,33.1208,46100.0
2012-02-06 12:10:00,45.18,45.23,45.17,45.21,175000.0,33.1282,33.1648,33.1208,33.1501,175000.0
2012-02-06 12:15:00,45.21,45.22,45.2,45.21,42200.0,33.1501,33.1575,33.1428,33.1501,42200.0
2012-02-06 12:20:00,45.21,45.21,45.17,45.18,29000.0,33.1501,33.1501,33.1208,33.1282,29000.0
2012-02-06 12:25:00,45.19,45.19,45.16,45.18,59700.0,33.1355,33.1355,33.1135,33.1282,59700.0
2012-02-06 12:30:00,45.18,45.23,45.17,45.22,50800.0,33.1282,33.1648,33.1208,33.1575,50800.0
2012-02-06 12:35:00,45.22,45.25,45.2,45.24,34600.0,33.1575,33.1795,33.1428,33.1721,34600.0
2012-02-06 12:40:00,45.24,45.24,45.21,45.22,30900.0,33.1721,33.1721,33.1501,33.1575,30900.0
2012-02-06 12:45:00,45.22,45.25,45.22,45.25,282500.0,33.1575,33.1795,33.1575,33.1795,282500.0
2012-02-06 12:50:00,45.25,45.26,45.22,45.24,62400.0,33.1795,33.1868,33.1575,33.1721,62400.0
2012-02-06 12:55:00,45.23,45.25,45.21,45.25,52800.0,33.1648,33.1795,33.1501,33.1795,52800.0
2012-02-06 13:00:00,45.24,45.26,45.23,45.24,45400.0,33.1721,33.1868,33.1648,33.1721,45400.0
2012-02-06 13:05:00,45.25,45.25,45.19,45.24,123100.0,33.1795,33.1795,33.1355,33.1721,123100.0
2012-02-06 13:10:00,45.24,45.24,45.16,45.16,93300.0,33.1721,33.1721,33.1135,33.1135,93300.0
2012-02-06 13:15:00,45.17,45.22,45.17,45.22,53600.0,33.1208,33.1575,33.1208,33.1575,53600.0
2012-02-06 13:20:00,45.22,45.25,45.2,45.24,59200.0,33.1575,33.1795,33.1428,33.1721,59200.0
2012-02-06 13:25:00,45.23,45.26,45.22,45.23,94900.0,33.1648,33.1868,33.1575,33.1648,94900.0
2012-02-06 13:30:00,45.24,45.27,45.2,45.25,185400.0,33.1721,33.1941,33.1428,33.1795,185400.0
2012-02-06 13:35:00,45.25,45.27,45.22,45.23,181600.0,33.1795,33.1941,33.1575,33.1648,181600.0
2012-02-06 13:40:00,45.23,45.23,45.18,45.19,36700.0,33.1648,33.1648,33.1282,33.1355,36700.0
2012-02-06 13:45:00,45.19,45.22,45.18,45.2,72600.0,33.1355,33.1575,33.1282,33.1428,72600.0
2012-02-06 13:50:00,45.19,45.22,45.17,45.22,62900.0,33.1355,33.1575,33.1208,33.1575,62900.0
2012-02-06 13:55:00,45.21,45.22,45.19,45.21,93700.0,33.1501,33.1575,33.1355,33.1501,93700.0
2012-02-06 14:00:00,45.2,45.22,45.2,45.22,25900.0,33.1428,33.1575,33.1428,33.1575,25900.0
2012-02-06 14:05:00,45.22,45.23,45.2,45.21,59000.0,33.1575,33.1648,33.1428,33.1501,59000.0
2012-02-06 14:10:00,45.22,45.26,45.21,45.24,90500.0,33.1575,33.1868,33.1501,33.1721,90500.0
2012-02-06 14:15:00,45.24,45.25,45.2,45.21,53200.0,33.1721,33.1795,33.1428,33.1501,53200.0
2012-02-06 14:20:00,45.21,45.21,45.19,45.2,45800.0,33.1501,33.1501,33.1355,33.1428,45800.0
2012-02-06 14:25:00,45.19,45.2,45.17,45.2,52000.0,33.1355,33.1428,33.1208,33.1428,52000.0
2012-02-06 14:30:00,45.19,45.2,45.16,45.16,31000.0,33.1355,33.1428,33.1135,33.1135,31000.0
2012-02-06 14:35:00,45.16,45.19,45.14,45.19,65000.0,33.1135,33.1355,33.0988,33.1355,65000.0
2012-02-06 14:40:00,45.19,45.2,45.17,45.2,54900.0,33.1355,33.1428,33.1208,33.1428,54900.0
2012-02-06 14:45:00,45.2,45.22,45.17,45.22,84900.0,33.1428,33.1575,33.1208,33.1575,84900.0
2012-02-06 14:50:00,45.21,45.23,45.21,45.23,31100.0,33.1501,33.1648,33.1501,33.1648,31100.0
2012-02-06 14:55:00,45.23,45.25,45.22,45.23,122000.0,33.1648,33.1795,33.1575,33.1648,122000.0
2012-02-06 15:00:00,45.23,45.23,45.22,45.22,27100.0,33.1648,33.1648,33.1575,33.1575,27100.0
2012-02-06 15:05:00,45.23,45.25,45.2,45.21,90400.0,33.1648,33.1795,33.1428,33.1501,90400.0
2012-02-06 15:10:00,45.22,45.23,45.18,45.2,76800.0,33.1575,33.1648,33.1282,33.1428,76800.0
2012-02-06 15:15:00,45.2,45.23,45.18,45.19,135200.0,33.1428,33.1648,33.1282,33.1355,135200.0
2012-02-06 15:20:00,45.2,45.2,45.16,45.18,98400.0,33.1428,33.1428,33.1135,33.1282,98400.0
2012-02-06 15:25:00,45.19,45.19,45.16,45.18,126400.0,33.1355,33.1355,33.1135,33.1282,126400.0
2012-02-06 15:30:00,45.17,45.25,45.17,45.23,108300.0,33.1208,33.1795,33.1208,33.1648,108300.0
2012-02-06 15:35:00,45.23,45.24,45.18,45.2,175900.0,33.1648,33.1721,33.1282,33.1428,175900.0
2012-02-06 15:40:00,45.2,45.22,45.17,45.22,143000.0,33.1428,33.1575,33.1208,33.1575,143000.0
2012-02-06 15:45:00,45.22,45.23,45.17,45.2,122400.0,33.1575,33.1648,33.1208,33.1428,122400.0
2012-02-06 15:50:00,45.2,45.23,45.18,45.18,197800.0,33.1428,33.1648,33.1282,33.1282,197800.0
2012-02-06 15:55:00,45.19,45.25,45.18,45.19,474200.0,33.1355,33.1795,33.1282,33.1355,474200.0
2012-02-07 09:30:00,45.13,45.3,45.1,45.22,162000.0,33.0915,33.2161,33.0695,33.1575,162000.0
2012-02-07 09:35:00,45.21,45.29,45.19,45.26,96500.0,33.1501,33.2088,33.1355,33.1868,96500.0
2012-02-07 09:40:00,45.26,45.37,45.26,45.3,350500.0,33.1868,33.2675,33.1868,33.2161,350500.0
2012-02-07 09:45:00,45.3,45.32,45.27,45.29,96200.0,33.2161,33.2308,33.1941,33.2088,96200.0
2012-02-07 09:50:00,45.28,45.33,45.23,45.24,171800.0,33.2015,33.2381,33.1648,33.1721,171800.0
2012-02-07 09:55:00,45.25,45.31,45.23,45.31,91000.0,33.1795,33.2235,33.1648,33.2235,91000.0
2012-02-07 10:00:00,45.31,45.34,45.27,45.29,474100.0,33.2235,33.2455,33.1941,33.2088,474100.0
2012-02-07 10:05:00,45.29,45.34,45.26,45.31,195900.0,33.2088,33.2455,33.1868,33.2235,195900.0
2012-02-07 10:10:00,45.31,45.34,45.27,45.31,165000.0,33.2235,33.2455,33.1941,33.2235,165000.0
2012-02-07 10:15:00,45.31,45.37,45.3,45.32,268100.0,33.2235,33.2675,33.2161,33.2308,268100.0
2012-02-07 10:20:00,45.32,45.35,45.3,45.34,95300.0,33.2308,33.2528,33.2161,33.2455,95300.0
2012-02-07 10:25:00,45.34,45.35,45.31,45.33,72700.0,33.2455,33.2528,33.2235,33.2381,72700.0
2012-02-07 10:30:00,45.32,45.34,45.3,45.32,58700.0,33.2308,33.2455,33.2161,33.2308,58700.0
2012-02-07 10:35:00,45.32,45.34,45.3,45.32,77900.0,33.2308,33.2455,33.2161,33.2308,77900.0
2012-02-07 10:40:00,45.33,45.4,45.32,45.4,323300.0,33.2381,33.2895,33.2308,33.2895,323300.0
2012-02-07 10:45:00,45.4,45.41,45.34,45.37,162300.0,33.2895,33.2968,33.2455,33.2675,162300.0
2012-02-07 10:50:00,45.36,45.4,45.34,45.38,171600.0,33.2601,33.2895,33.2455,33.2748,171600.0
2012-02-07 10:55:00,45.38,45.39,45.34,45.35,145400.0,33.2748,33.2821,33.2455,33.2528,145400.0
2012-02-07 11:00:00,45.36,45.4,45.34,45.37,272400.0,33.2601,33.2895,33.2455,33.2675,272400.0
2012-02-07 11:05:00,45.37,45.4,45.36,45.37,143300.0,33.2675,33.2895,33.2601,33.2675,143300.0
2012-02-07 11:10:00,45.36,45.38,45.35,45.38,82500.0,33.2601,33.2748,33.2528,33.2748,82500.0
2012-02-07 11:15:00,45.38,45.4,45.38,45.39,82800.0,33.2748,33.2895,33.2748,33.2821,82800.0
2012-02-07 11:20:00,45.39,45.42,45.38,45.41,101600.0,33.2821,33.3041,33.2748,33.2968,101600.0
2012-02-07 11:25:00,45.42,45.46,45.41,45.46,89200.0,33.3041,33.3335,33.2968,33.3335,89200.0
2012-02-07 11:30:00,45.46,45.46,45.41,45.44,149100.0,33.3335,33.3335,33.2968,33.3188,149100.0
2012-02-07 11:35:00,45.44,45.44,45.35,45.36,138200.0,33.3188,33.3188,33.2528,33.2601,138200.0
2012-02-07 11:40:00,45.35,45.36,45.33,45.33,43600.0,33.2528,33.2601,33.2381,33.2381,43600.0
2012-02-07 11:45:00,45.34,45.39,45.33,45.36,102300.0,33.2455,33.2821,33.2381,33.2601,102300.0
2012-02-07 11:50:00,45.36,45.38,45.3,45.35,74300.0,33.2601,33.2748,33.2161,33.2528,74300.0
2012-02-07 11:55:00,45.34,45.43,45.34,45.4,133700.0,33.2455,33.3115,33.2455,33.2895,133700.0
2012-02-07 12:00:00,45.39,45.41,45.38,45.4,119900.0,33.2821,33.2968,33.2748,33.2895,119900.0
2012-02-07 12:05:00,45.39,45.42,45.37,45.39,48200.0,33.2821,33.3041,33.2675,33.2821,48200.0
2012-02-07 12:10:00,45.4,45.41,45.36,45.39,310500.0,33.2895,33.2968,33.2601,33.2821,310500.0
2012-02-07 12:15:00,45.38,45.42,45.38,45.4,34000.0,33.2748,33.3041,33.2748,33.2895,34000.0
2012-02-07 12:20:00,45.4,45.43,45.39,45.43,64700.0,33.2895,33.3115,33.2821,33.3115,64700.0
2012-02-07 12:25:00,45.43,45.43,45.38,45.4,51200.0,33.3115,33.3115,33.2748,33.2895,51200.0
2012-02-07 12:30:00,45.4,45.41,45.39,45.39,52500.0,33.2895,33.2968,33.2821,33.2821,52500.0
2012-02-07 12:35:00,45.39,45.42,45.38,45.42,33800.0,33.2821,33.3041,33.2748,33.3041,33800.0
2012-02-07 12:40:00,45.42,45.47,45.42,45.45,77900.0,33.3041,33.3408,33.3041,33.3261,77900.0
2012-02-07 12:45:00,45.45,45.45,45.41,45.43,56500.0,33.3261,33.3261,33.2968,33.3115,56500.0
2012-02-07 12:50:00,45.43,45.43,45.4,45.42,55000.0,33.3115,33.3115,33.2895,33.3041,55000.0
2012-02-07 12:55:00,45.42,45.46,45.41,45.45,33100.0,33.3041,33.3335,33.2968,33.3261,33100.0
2012-02-07 13:00:00,45.44,45.5,45.44,45.48,103700.0,33.3188,33.3628,33.3188,33.3481,103700.0
2012-02-07 13:05:00,45.49,45.56,45.48,45.55,171200.0,33.3555,33.4068,33.3481,33.3995,171200.0
2012-02-07 13:10:00,45.56,45.57,45.53,45.57,110700.0,33.4068,33.4141,33.3848,33.4141,110700.0
2012-02-07 13:15:00,45.57,45.57,45.47,45.5,129500.0,33.4141,33.4141,33.3408,33.3628,129500.0
2012-02-07 13:20:00,45.5,45.53,45.49,45.49,82600.0,33.3628,33.3848,33.3555,33.3555,82600.0
2012-02-07 13:25:00,45.5,45.55,45.5,45.54,98900.0,33.3628,33.3995,33.3628,33.3921,98900.0
2012-02-07 13:30:00,45.54,45.58,45.52,45.52,69700.0,33.3921,33.4215,33.3775,33.3775,69700.0
2012-02-07 13:35:00,45.52,45.55,45.52,45.53,38300.0,33.3775,33.3995,33.3775,33.3848,38300.0
2012-02-07 13:40:00,45.53,45.54,45.52,45.53,30900.0,33.3848,33.3921,33.3775,33.3848,30900.0
2012-02-07 13:45:00,45.53,45.54,45.5,45.54,54300.0,33.3848,33.3921,33.3628,33.3921,54300.0
2012-02-07 13:50:00,45.54,45.54,45.51,45.54,77700.0,33.3921,33.3921,33.3701,33.3921,77700.0
2012-02-07 13:55:00,45.54,45.54,45.52,45.54,26000.0,33.3921,33.3921,33.3775,33.3921,26000.0
2012-02-07 14:00:00,45.53,45.55,45.5,45.51,42900.0,33.3848,33.3995,33.3628,33.3701,42900.0
2012-02-07 14:05:00,45.51,45.52,45.5,45.5,25900.0,33.3701,33.3775,33.3628,33.3628,25900.0
2012-02-07 14:10:00,45.51,45.51,45.5,45.51,24400.0,33.3701,33.3701,33.3628,33.3701,24400.0
2012-02-07 14:15:00,45.51,45.51,45.49,45.5,71400.0,33.3701,33.3701,33.3555,33.3628,71400.0
2012-02-07 14:20:00,45.5,45.52,45.48,45.49,115700.0,33.3628,33.3775,33.3481,33.3555,115700.0
2012-02-07 14:25:00,45.49,45.5,45.4,45.42,168500.0,33.3555,33.3628,33.2895,33.3041,168500.0
2012-02-07 14:30:00,45.42,45.42,45.41,45.42,36400.0,33.3041,33.3041,33.2968,33.3041,36400.0
2012-02-07 14:35:00,45.41,45.42,45.38,45.4,66500.0,33.2968,33.3041,33.2748,33.2895,66500.0
2012-02-07 14:40:00,45.4,45.4,45.37,45.37,115700.0,33.2895,33.2895,33.2675,33.2675,115700.0
2012-02-07 14:45:00,45.36,45.41,45.34,45.4,155500.0,33.2601,33.2968,33.2455,33.2895,155500.0
2012-02-07 14:50:00,45.41,45.43,45.39,45.4,153500.0,33.2968,33.3115,33.2821,33.2895,153500.0
2012-02-07 14:55:00,45.4,45.41,45.37,45.39,109800.0,33.2895,33.2968,33.2675,33.2821,109800.0
2012-02-07 15:00:00,45.39,45.45,45.38,45.43,114800.0,33.2821,33.3261,33.2748,33.3115,114800.0
2012-02-07 15:05:00,45.43,45.51,45.43,45.5,93100.0,33.3115,33.3701,33.3115,33.3628,93100.0
2012-02-07 15:10:00,45.51,45.53,45.5,45.52,53000.0,33.3701,33.3848,33.3628,33.3775,53000.0
2012-02-07 15:15:00,45.53,45.55,45.5,45.5,92200.0,33.3848,33.3995,33.3628,33.3628,92200.0
2012-02-07 15:20:00,45.5,45.53,45.48,45.5,90500.0,33.3628,33.3848,33.3481,33.3628,90500.0
2012-02-07 15:25:00,45.5,45.55,45.5,45.52,78800.0,33.3628,33.3995,33.3628,33.3775,78800.0
2012-02-07 15:30:00,45.53,45.53,45.49,45.53,130400.0,33.3848,33.3848,33.3555,33.3848,130400.0
2012-02-07 15:35:00,45.53,45.53,45.49,45.49,61100.0,33.3848,33.3848,33.3555,33.3555,61100.0
2012-02-07 15:40:00,45.5,45.53,45.49,45.53,92200.0,33.3628,33.3848,33.3555,33.3848,92200.0
2012-02-07 15:45:00,45.53,45.55,45.47,45.5,163400.0,33.3848,33.3995,33.3408,33.3628,163400.0
2012-02-07 15:50:00,45.5,45.52,45.48,45.5,157200.0,33.3628,33.3775,33.3481,33.3628,157200.0
2012-02-07 15:55:00,45.51,45.54,45.47,45.48,391300.0,33.3701,33.3921,33.3408,33.3481,391300.0
2012-02-08 09:30:00,45.44,45.47,45.26,45.29,255600.0,33.3188,33.3408,33.1868,33.2088,255600.0
2012-02-08 09:35:00,45.29,45.32,45.23,45.25,100000.0,33.2088,33.2308,33.1648,33.1795,100000.0
2012-02-08 09:40:00,45.26,45.37,45.26,45.34,105300.0,33.1868,33.2675,33.1868,33.2455,105300.0
2012-02-08 09:45:00,45.34,45.4,45.28,45.38,109900.0,33.2455,33.2895,33.2015,33.2748,109900.0
2012-02-08 09:50:00,45.38,45.38,45.31,45.33,101400.0,33.2748,33.2748,33.2235,33.2381,101400.0
2012-02-08 09:55:00,45.34,45.38,45.27,45.3,73400.0,33.2455,33.2748,33.1941,33.2161,73400.0
2012-02-08 10:00:00,45.3,45.35,45.28,45.31,116300.0,33.2161,33.2528,33.2015,33.2235,116300.0
2012-02-08 10:05:00,45.3,45.33,45.18,45.18,213000.0,33.2161,33.2381,33.1282,33.1282,213000.0
2012-02-08 10:10:00,45.18,45.22,45.15,45.2,126400.0,33.1282,33.1575,33.1062,33.1428,126400.0
2012-02-08 10:15:00,45.19,45.21,45.14,45.14,111900.0,33.1355,33.1501,33.0988,33.0988,111900.0
2012-02-08 10:20:00,45.14,45.19,45.14,45.18,120800.0,33.0988,33.1355,33.0988,33.1282,120800.0
2012-02-08 10:25:00,45.19,45.27,45.18,45.26,85600.0,33.1355,33.1941,33.1282,33.1868,85600.0
2012-02-08 10:30:00,45.25,45.27,45.21,45.21,150100.0,33.1795,33.1941,33.1501,33.1501,150100.0
2012-02-08 10:35:00,45.21,45.25,45.2,45.22,57400.0,33.1501,33.1795,33.1428,33.1575,57400.0
2012-02-08 10:40:00,45.22,45.24,45.18,45.18,72400.0,33.1575,33.1721,33.1282,33.1282,72400.0
2012-02-08 10:45:00,45.19,45.2,45.15,45.15,92200.0,33.1355,33.1428,33.1062,33.1062,92200.0
2012-02-08 10:50:00,45.15,45.16,45.07,45.08,141700.0,33.1062,33.1135,33.0475,33.0548,141700.0
2012-02-08 10:55:00,45.09,45.13,45.07,45.13,80200.0,33.0622,33.0915,33.0475,33.0915,80200.0
2012-02-08 11:00:00,45.13,45.15,45.05,45.06,123200.0,33.0915,33.1062,33.0328,33.0402,123200.0
2012-02-08 11:05:00,45.07,45.12,44.98,44.98,156900.0,33.0475,33.0842,32.9815,32.9815,156900.0
2012-02-08 11:10:00,44.98,44.99,44.93,44.96,130700.0,32.9815,32.9888,32.9448,32.9668,130700.0
2012-02-08 11:15:00,44.97,45.01,44.95,44.98,90100.0,32.9742,33.0035,32.9595,32.9815,90100.0
2012-02-08 11:20:00,44.98,45.01,44.97,44.99,126100.0,32.9815,33.0035,32.9742,32.9888,126100.0
2012-02-08 11:25:00,45.0,45.0,44.99,44.99,61700.0,32.9962,32.9962,32.9888,32.9888,61700.0
2012-02-08 11:30:00,45.0,45.0,44.97,44.99,114400.0,32.9962,32.9962,32.9742,32.9888,114400.0
2012-02-08 11:35:00,44.99,45.0,44.97,44.97,57400.0,32.9888,32.9962,32.9742,32.9742,57400.0
2012-02-08 11:40:00,44.96,44.97,44.88,44.89,89700.0,32.9668,32.9742,32.9082,32.9155,89700.0
2012-02-08 11:45:00,44.89,44.93,44.88,44.9,141200.0,32.9155,32.9448,32.9082,32.9228,141200.0
2012-02-08 11:50:00,44.9,44.91,44.88,44.9,103100.0,32.9228,32.9302,32.9082,32.9228,103100.0
2012-02-08 11:55:00,44.91,44.95,44.88,44.93,84000.0,32.9302,32.9595,32.9082,32.9448,84000.0
2012-02-08 12:00:00,44.92,44.96,44.89,44.89,82600.0,32.9375,32.9668,32.9155,32.9155,82600.0
2012-02-08 12:05:00,44.89,44.91,44.88,44.89,55800.0,32.9155,32.9302,32.9082,32.9155,55800.0
2012-02-08 12:10:00,44.89,44.96,44.87,44.93,84700.0,32.9155,32.9668,32.9008,32.9448,84700.0
2012-02-08 12:15:00,44.93,44.94,44.91,44.92,40600.0,32.9448,32.9522,32.9302,32.9375,40600.0
2012-02-08 12:20:00,44.93,44.94,44.92,44.92,32500.0,32.9448,32.9522,32.9375,32.9375,32500.0
2012-02-08 12:25:00,44.92,44.93,44.9,44.91,38900.0,32.9375,32.9448,32.9228,32.9302,38900.0
2012-02-08 12:30:00,44.91,44.92,44.87,44.88,43500.0,32.9302,32.9375,32.9008,32.9082,43500.0
2012-02-08 12:35:00,44.88,44.89,44.87,44.87,24300.0,32.9082,32.9155,32.9008,32.9008,24300.0
2012-02-08 12:40:00,44.87,44.9,44.84,44.87,72700.0,32.9008,32.9228,32.8788,32.9008,72700.0
2012-02-08 12:45:00,44.87,44.89,44.86,44.87,21200.0,32.9008,32.9155,32.8935,32.9008,21200.0
2012-02-08 12:50:00,44.87,44.89,44.86,44.87,38600.0,32.9008,32.9155,32.8935,32.9008,38600.0
2012-02-08 12:55:00,44.88,44.91,44.87,44.88,44800.0,32.9082,32.9302,32.9008,32.9082,44800.0
2012-02-08 13:00:00,44.89,44.92,44.89,44.92,58200.0,32.9155,32.9375,32.9155,32.9375,58200.0
2012-02-08 13:05:00,44.92,44.97,44.92,44.96,65300.0,32.9375,32.9742,32.9375,32.9668,65300.0
2012-02-08 13:10:00,44.96,44.99,44.96,44.98,67800.0,32.9668,32.9888,32.9668,32.9815,67800.0
2012-02-08 13:15:00,44.98,44.99,44.96,44.96,41600.0,32.9815,32.9888,32.9668,32.9668,41600.0
2012-02-08 13:20:00,44.96,44.98,44.95,44.97,41800.0,32.9668,32.9815,32.9595,32.9742,41800.0
2012-02-08 13:25:00,44.97,44.99,44.96,44.99,20900.0,32.9742,32.9888,32.9668,32.9888,20900.0
2012-02-08 13:30:00,44.99,45.0,44.95,44.96,46900.0,32.9888,32.9962,32.9595,32.9668,46900.0
2012-02-08 13:35:00,44.95,44.99,44.94,44.94,40800.0,32.9595,32.9888,32.9522,32.9522,40800.0
2012-02-08 13:40:00,44.94,44.94,44.92,44.94,35900.0,32.9522,32.9522,32.9375,32.9522,35900.0
2012-02-08 13:45:00,44.94,44.96,44.93,44.96,27600.0,32.9522,32.9668,32.9448,32.9668,27600.0
2012-02-08 13:50:00,44.96,44.97,44.91,44.91,38700.0,32.9668,32.9742,32.9302,32.9302,38700.0
2012-02-08 13:55:00,44.91,44.92,44.88,44.91,90200.0,32.9302,32.9375,32.9082,32.9302,90200.0
2012-02-08 14:00:00,44.91,44.94,44.9,44.91,46200.0,32.9302,32.9522,32.9228,32.9302,46200.0
2012-02-08 14:05:00,44.91,44.92,44.9,44.91,31500.0,32.9302,32.9375,32.9228,32.9302,31500.0
2012-02-08 14:10:00,44.91,44.93,44.9,44.92,59000.0,32.9302,32.9448,32.9228,32.9375,59000.0
2012-02-08 14:15:00,44.91,44.92,44.9,44.9,29300.0,32.9302,32.9375,32.9228,32.9228,29300.0
2012-02-08 14:20:00,44.91,44.93,44.89,44.93,82000.0,32.9302,32.9448,32.9155,32.9448,82000.0
2012-02-08 14:25:00,44.93,44.99,44.92,44.96,186100.0,32.9448,32.9888,32.9375,32.9668,186100.0
2012-02-08 14:30:00,44.97,45.0,44.94,44.99,69700.0,32.9742,32.9962,32.9522,32.9888,69700.0
2012-02-08 14:35:00,45.0,45.0,44.98,45.0,43100.0,32.9962,32.9962,32.9815,32.9962,43100.0
2012-02-08 14:40:00,44.99,45.06,44.99,45.04,111100.0,32.9888,33.0402,32.9888,33.0255,111100.0
2012-02-08 14:45:00,45.04,45.07,45.01,45.03,83100.0,33.0255,33.0475,33.0035,33.0182,83100.0
2012-02-08 14:50:00,45.04,45.1,45.03,45.09,76200.0,33.0255,33.0695,33.0182,33.0622,76200.0
2012-02-08 14:55:00,45.09,45.11,45.08,45.09,56900.0,33.0622,33.0768,33.0548,33.0622,56900.0
2012-02-08 15:00:00,45.09,45.13,45.05,45.12,80000.0,33.0622,33.0915,33.0328,33.0842,80000.0
2012-02-08 15:05:00,45.13,45.13,45.1,45.11,65500.0,33.0915,33.0915,33.0695,33.0768,65500.0
2012-02-08 15:10:00,45.11,45.11,45.05,45.06,65800.0,33.0768,33.0768,33.0328,33.0402,65800.0
2012-02-08 15:15:00,45.05,45.06,45.04,45.04,66900.0,33.0328,33.0402,33.0255,33.0255,66900.0
2012-02-08 15:20:00,45.05,45.05,44.98,45.01,172800.0,33.0328,33.0328,32.9815,33.0035,172800.0
2012-02-08 15:25:00,45.0,45.02,44.99,45.02,78000.0,32.9962,33.0108,32.9888,33.0108,78000.0
2012-02-08 15:30:00,45.02,45.06,45.01,45.06,73900.0,33.0108,33.0402,33.0035,33.0402,73900.0
2012-02-08 15:35:00,45.06,45.11,45.06,45.1,70300.0,33.0402,33.0768,33.0402,33.0695,70300.0
2012-02-08 15:40:00,45.09,45.13,45.08,45.13,88400.0,33.0622,33.0915,33.0548,33.0915,88400.0
2012-02-08 15:45:00,45.14,45.15,45.11,45.12,168900.0,33.0988,33.1062,33.0768,33.0842,168900.0
2012-02-08 15:50:00,45.13,45.16,45.12,45.16,168900.0,33.0915,33.1135,33.0842,33.1135,168900.0
2012-02-08 15:55:00,45.16,45.16,45.14,45.15,304900.0,33.1135,33.1135,33.0988,33.1062,304900.0
2012-02-09 09:30:00,45.27,45.3,45.02,45.09,175200.0,33.1941,33.2161,33.0108,33.0622,175200.0
2012-02-09 09:35:00,45.11,45.16,44.91,44.92,177600.0,33.0768,33.1135,32.9302,32.9375,177600.0
2012-02-09 09:40:00,44.92,44.94,44.83,44.86,116300.0,32.9375,32.9522,32.8715,32.8935,116300.0
2012-02-09 09:45:00,44.86,45.0,44.86,44.94,109500.0,32.8935,32.9962,32.8935,32.9522,109500.0
2012-02-09 09:50:00,44.94,45.04,44.93,44.99,102000.0,32.9522,33.0255,32.9448,32.9888,102000.0
2012-02-09 09:55:00,44.99,45.01,44.94,44.95,64500.0,32.9888,33.0035,32.9522,32.9595,64500.0
2012-02-09 10:00:00,44.95,44.98,44.89,44.94,103600.0,32.9595,32.9815,32.9155,32.9522,103600.0
2012-02-09 10:05:00,44.94,44.99,44.93,44.95,60300.0,32.9522,32.9888,32.9448,32.9595,60300.0
2012-02-09 10:10:00,44.95,45.0,44.94,45.0,51000.0,32.9595,32.9962,32.9522,32.9962,51000.0
2012-02-09 10:15:00,45.0,45.08,44.99,45.07,119100.0,32.9962,33.0548,32.9888,33.0475,119100.0
2012-02-09 10:20:00,45.06,45.08,44.95,44.96,89500.0,33.0402,33.0548,32.9595,32.9668,89500.0
2012-02-09 10:25:00,44.95,44.96,44.86,44.89,147900.0,32.9595,32.9668,32.8935,32.9155,147900.0
2012-02-09 10:30:00,44.89,44.91,44.84,44.86,67400.0,32.9155,32.9302,32.8788,32.8935,67400.0
2012-02-09 10:35:00,44.86,44.9,44.83,44.88,56100.0,32.8935,32.9228,32.8715,32.9082,56100.0
2012-02-09 10:40:00,44.89,44.9,44.84,44.86,49000.0,32.9155,32.9228,32.8788,32.8935,49000.0
2012-02-09 10:45:00,44.87,44.92,44.85,44.88,76600.0,32.9008,32.9375,32.8862,32.9082,76600.0
2012-02-09 10:50:00,44.87,44.89,44.86,44.87,33100.0,32.9008,32.9155,32.8935,32.9008,33100.0
2012-02-09 10:55:00,44.87,44.92,44.85,44.9,48200.0,32.9008,32.9375,32.8862,32.9228,48200.0
2012-02-09 11:00:00,44.91,44.92,44.88,44.89,50000.0,32.9302,32.9375,32.9082,32.9155,50000.0
2012-02-09 11:05:00,44.89,44.92,44.87,44.9,34000.0,32.9155,32.9375,32.9008,32.9228,34000.0
2012-02-09 11:10:00,44.9,44.94,44.9,44.94,25500.0,32.9228,32.9522,32.9228,32.9522,25500.0
2012-02-09 11:15:00,44.94,44.96,44.89,44.9,102700.0,32.9522,32.9668,32.9155,32.9228,102700.0
2012-02-09 11:20:00,44.9,44.97,44.88,44.96,51600.0,32.9228,32.9742,32.9082,32.9668,51600.0
2012-02-09 11:25:00,44.96,44.97,44.94,44.94,24300.0,32.9668,32.9742,32.9522,32.9522,24300.0
2012-02-09 11:30:00,44.95,44.96,44.92,44.92,58300.0,32.9595,32.9668,32.9375,32.9375,58300.0
2012-02-09 11:35:00,44.92,44.94,44.86,44.89,32700.0,32.9375,32.9522,32.8935,32.9155,32700.0
2012-02-09 11:40:00,44.89,44.89,44.86,44.87,39700.0,32.9155,32.9155,32.8935,32.9008,39700.0
2012-02-09 11:45:00,44.87,44.94,44.86,44.94,49600.0,32.9008,32.9522,32.8935,32.9522,49600.0
2012-02-09 11:50:00,44.94,45.02,44.93,44.97,66500.0,32.9522,33.0108,32.9448,32.9742,66500.0
2012-02-09 11:55:00,44.98,45.06,44.97,45.06,40200.0,32.9815,33.0402,32.9742,33.0402,40200.0
2012-02-09 12:00:00,45.06,45.11,45.06,45.09,46600.0,33.0402,33.0768,33.0402,33.0622,46600.0
2012-02-09 12:05:00,45.08,45.09,45.05,45.07,36700.0,33.0548,33.0622,33.0328,33.0475,36700.0
2012-02-09 12:10:00,45.06,45.14,45.06,45.14,44500.0,33.0402,33.0988,33.0402,33.0988,44500.0
2012-02-09 12:15:00,45.14,45.14,45.09,45.11,77700.0,33.0988,33.0988,33.0622,33.0768,77700.0
2012-02-09 12:20:00,45.11,45.14,45.1,45.14,63800.0,33.0768,33.0988,33.0695,33.0988,63800.0
2012-02-09 12:25:00,45.14,45.15,45.12,45.13,79300.0,33.0988,33.1062,33.0842,33.0915,79300.0
2012-02-09 12:30:00,45.12,45.12,45.1,45.12,35200.0,33.0842,33.0842,33.0695,33.0842,35200.0
2012-02-09 12:35:00,45.12,45.14,45.11,45.11,53800.0,33.0842,33.0988,33.0768,33.0768,53800.0
2012-02-09 12:40:00,45.12,45.18,45.12,45.18,49600.0,33.0842,33.1282,33.0842,33.1282,49600.0
2012-02-09 12:45:00,45.18,45.26,45.18,45.25,131800.0,33.1282,33.1868,33.1282,33.1795,131800.0
2012-02-09 12:50:00,45.25,45.27,45.23,45.23,34400.0,33.1795,33.1941,33.1648,33.1648,34400.0
2012-02-09 12:55:00,45.23,45.23,45.13,45.18,50800.0,33.1648,33.1648,33.0915,33.1282,50800.0
2012-02-09 13:00:00,45.19,45.22,45.18,45.18,25000.0,33.1355,33.1575,33.1282,33.1282,25000.0
2012-02-09 13:05:00,45.19,45.21,45.18,45.18,29400.0,33.1355,33.1501,33.1282,33.1282,29400.0
2012-02-09 13:10:00,45.19,45.21,45.18,45.19,31700.0,33.1355,33.1501,33.1282,33.1355,31700.0
2012-02-09 13:15:00,45.2,45.25,45.2,45.24,55700.0,33.1428,33.1795,33.1428,33.1721,55700.0
2012-02-09 13:20:00,45.23,45.3,45.22,45.3,47300.0,33.1648,33.2161,33.1575,33.2161,47300.0
2012-02-09 13:25:00,45.3,45.35,45.29,45.35,98800.0,33.2161,33.2528,33.2088,33.2528,98800.0
2012-02-09 13:30:00,45.34,45.35,45.31,45.32,34900.0,33.2455,33.2528,33.2235,33.2308,34900.0
2012-02-09 13:35:00,45.32,45.33,45.31,45.31,21400.0,33.2308,33.2381,33.2235,33.2235,21400.0
2012-02-09 13:40:00,45.32,45.35,45.3,45.31,129000.0,33.2308,33.2528,33.2161,33.2235,129000.0
2012-02-09 13:45:00,45.3,45.35,45.3,45.32,45300.0,33.2161,33.2528,33.2161,33.2308,45300.0
2012-02-09 13:50:00,45.33,45.36,45.32,45.35,14400.0,33.2381,33.2601,33.2308,33.2528,14400.0
2012-02-09 13:55:00,45.35,45.36,45.33,45.36,81800.0,33.2528,33.2601,33.2381,33.2601,81800.0
2012-02-09 14:00:00,45.36,45.37,45.33,45.36,36700.0,33.2601,33.2675,33.2381,33.2601,36700.0
2012-02-09 14:05:00,45.35,45.36,45.33,45.33,39800.0,33.2528,33.2601,33.2381,33.2381,39800.0
2012-02-09 14:10:00,45.33,45.34,45.31,45.31,33300.0,33.2381,33.2455,33.2235,33.2235,33300.0
2012-02-09 14:15:00,45.3,45.32,45.29,45.3,29200.0,33.2161,33.2308,33.2088,33.2161,29200.0
2012-02-09 14:20:00,45.3,45.32,45.29,45.3,46700.0,33.2161,33.2308,33.2088,33.2161,46700.0
2012-02-09 14:25:00,45.3,45.32,45.29,45.3,19400.0,33.2161,33.2308,33.2088,33.2161,19400.0
2012-02-09 14:30:00,45.3,45.31,45.29,45.3,23200.0,33.2161,33.2235,33.2088,33.2161,23200.0
2012-02-09 14:35:00,45.3,45.31,45.26,45.28,38800.0,33.2161,33.2235,33.1868,33.2015,38800.0
2012-02-09 14:40:00,45.27,45.3,45.26,45.3,35900.0,33.1941,33.2161,33.1868,33.2161,35900.0
2012-02-09 14:45:00,45.3,45.31,45.28,45.28,36700.0,33.2161,33.2235,33.2015,33.2015,36700.0
2012-02-09 14:50:00,45.29,45.31,45.28,45.29,58500.0,33.2088,33.2235,33.2015,33.2088,58500.0
2012-02-09 14:55:00,45.29,45.3,45.27,45.27,49300.0,33.2088,33.2161,33.1941,33.1941,49300.0
2012-02-09 15:00:00,45.27,45.28,45.26,45.26,35500.0,33.1941,33.2015,33.1868,33.1868,35500.0
2012-02-09 15:05:00,45.27,45.31,45.26,45.29,77600.0,33.1941,33.2235,33.1868,33.2088,77600.0
2012-02-09 15:10:00,45.29,45.3,45.27,45.28,47300.0,33.2088,33.2161,33.1941,33.2015,47300.0
2012-02-09 15:15:00,45.27,45.28,45.25,45.26,35000.0,33.1941,33.2015,33.1795,33.1868,35000.0
2012-02-09 15:20:00,45.25,45.27,45.25,45.26,25500.0,33.1795,33.1941,33.1795,33.1868,25500.0
2012-02-09 15:25:00,45.27,45.27,45.25,45.26,35000.0,33.1941,33.1941,33.1795,33.1868,35000.0
2012-02-09 15:30:00,45.26,45.27,45.22,45.27,88100.0,33.1868,33.1941,33.1575,33.1941,88100.0
2012-02-09 15:35:00,45.27,45.27,45.23,45.24,92300.0,33.1941,33.1941,33.1648,33.1721,92300.0
2012-02-09 15:40:00,45.23,45.25,45.2,45.21,60200.0,33.1648,33.1795,33.1428,33.1501,60200.0
2012-02-09 15:45:00,45.2,45.25,45.19,45.24,138100.0,33.1428,33.1795,33.1355,33.1721,138100.0
2012-02-09 15:50:00,45.23,45.27,45.23,45.26,91400.0,33.1648,33.1941,33.1648,33.1868,91400.0
2012-02-09 15:55:00,45.25,45.29,45.24,45.28,235300.0,33.1795,33.2088,33.1721,33.2015,235300.0
2012-02-10 09:30:00,44.97,45.02,44.93,45.01,118800.0,32.9742,33.0108,32.9448,33.0035,118800.0
2012-02-10 09:35:00,45.01,45.11,44.99,45.05,78600.0,33.0035,33.0768,32.9888,33.0328,78600.0
2012-02-10 09:40:00,45.06,45.07,45.02,45.05,49400.0,33.0402,33.0475,33.0108,33.0328,49400.0
2012-02-10 09:45:00,45.05,45.09,45.04,45.05,72800.0,33.0328,33.0622,33.0255,33.0328,72800.0
2012-02-10 09:50:00,45.05,45.07,45.03,45.04,43300.0,33.0328,33.0475,33.0182,33.0255,43300.0
2012-02-10 09:55:00,45.03,45.08,45.0,45.0,51500.0,33.0182,33.0548,32.9962,32.9962,51500.0
2012-02-10 10:00:00,45.0,45.05,44.98,44.98,103400.0,32.9962,33.0328,32.9815,32.9815,103400.0
2012-02-10 10:05:00,44.98,45.04,44.96,44.99,94200.0,32.9815,33.0255,32.9668,32.9888,94200.0
2012-02-10 10:10:00,44.98,45.0,44.93,44.97,90000.0,32.9815,32.9962,32.9448,32.9742,90000.0
2012-02-10 10:15:00,44.96,45.0,44.94,44.97,48300.0,32.9668,32.9962,32.9522,32.9742,48300.0
2012-02-10 10:20:00,44.97,44.99,44.94,44.96,44300.0,32.9742,32.9888,32.9522,32.9668,44300.0
2012-02-10 10:25:00,44.96,45.06,44.95,45.05,56000.0,32.9668,33.0402,32.9595,33.0328,56000.0
2012-02-10 10:30:00,45.05,45.08,45.03,45.03,49800.0,33.0328,33.0548,33.0182,33.0182,49800.0
2012-02-10 10:35:00,45.03,45.1,45.03,45.09,62100.0,33.0182,33.0695,33.0182,33.0622,62100.0
2012-02-10 10:40:00,45.09,45.11,45.07,45.08,42400.0,33.0622,33.0768,33.0475,33.0548,42400.0
2012-02-10 10:45:00,45.08,45.09,45.04,45.07,51000.0,33.0548,33.0622,33.0255,33.0475,51000.0
2012-02-10 10:50:00,45.07,45.11,45.06,45.08,94600.0,33.0475,33.0768,33.0402,33.0548,94600.0
2012-02-10 10:55:00,45.08,45.13,45.07,45.1,80400.0,33.0548,33.0915,33.0475,33.0695,80400.0
2012-02-10 11:00:00,45.1,45.2,45.1,45.19,127400.0,33.0695,33.1428,33.0695,33.1355,127400.0
2012-02-10 11:05:00,45.2,45.27,45.19,45.23,99100.0,33.1428,33.1941,33.1355,33.1648,99100.0
2012-02-10 11:10:00,45.23,45.25,45.2,45.22,49100.0,33.1648,33.1795,33.1428,33.1575,49100.0
2012-02-10 11:15:00,45.23,45.23,45.21,45.23,27700.0,33.1648,33.1648,33.1501,33.1648,27700.0
2012-02-10 11:20:00,45.24,45.24,45.21,45.22,55800.0,33.1721,33.1721,33.1501,33.1575,55800.0
2012-02-10 11:25:00,45.23,45.23,45.15,45.17,71900.0,33.1648,33.1648,33.1062,33.1208,71900.0
2012-02-10 11:30:00,45.17,45.18,45.14,45.17,29800.0,33.1208,33.1282,33.0988,33.1208,29800.0
2012-02-10 11:35:00,45.16,45.18,45.16,45.17,26300.0,33.1135,33.1282,33.1135,33.1208,26300.0
2012-02-10 11:40:00,45.16,45.19,45.16,45.18,18000.0,33.1135,33.1355,33.1135,33.1282,18000.0
2012-02-10 11:45:00,45.17,45.24,45.16,45.24,58700.0,33.1208,33.1721,33.1135,33.1721,58700.0
2012-02-10 11:50:00,45.23,45.24,45.19,45.22,27900.0,33.1648,33.1721,33.1355,33.1575,27900.0
2012-02-10 11:55:00,45.21,45.22,45.19,45.21,14500.0,33.1501,33.1575,33.1355,33.1501,14500.0
2012-02-10 12:00:00,45.2,45.23,45.19,45.23,16300.0,33.1428,33.1648,33.1355,33.1648,16300.0
2012-02-10 12:05:00,45.23,45.24,45.18,45.18,76300.0,33.1648,33.1721,33.1282,33.1282,76300.0
2012-02-10 12:10:00,45.19,45.22,45.17,45.17,14400.0,33.1355,33.1575,33.1208,33.1208,14400.0
2012-02-10 12:15:00,45.17,45.19,45.16,45.17,23300.0,33.1208,33.1355,33.1135,33.1208,23300.0
2012-02-10 12:20:00,45.17,45.18,45.14,45.14,30700.0,33.1208,33.1282,33.0988,33.0988,30700.0
2012-02-10 12:25:00,45.14,45.16,45.14,45.16,12500.0,33.0988,33.1135,33.0988,33.1135,12500.0
2012-02-10 12:30:00,45.17,45.18,45.16,45.17,15500.0,33.1208,33.1282,33.1135,33.1208,15500.0
2012-02-10 12:35:00,45.17,45.21,45.17,45.2,22900.0,33.1208,33.1501,33.1208,33.1428,22900.0
2012-02-10 12:40:00,45.19,45.21,45.17,45.2,40300.0,33.1355,33.1501,33.1208,33.1428,40300.0
2012-02-10 12:45:00,45.19,45.22,45.19,45.21,21200.0,33.1355,33.1575,33.1355,33.1501,21200.0
2012-02-10 12:50:00,45.22,45.22,45.2,45.22,18600.0,33.1575,33.1575,33.1428,33.1575,18600.0
2012-02-10 12:55:00,45.21,45.24,45.21,45.22,37900.0,33.1501,33.1721,33.1501,33.1575,37900.0
2012-02-10 13:00:00,45.23,45.24,45.22,45.23,32000.0,33.1648,33.1721,33.1575,33.1648,32000.0
2012-02-10 13:05:00,45.23,45.25,45.22,45.23,61100.0,33.1648,33.1795,33.1575,33.1648,61100.0
2012-02-10 13:10:00,45.23,45.28,45.23,45.27,29500.0,33.1648,33.2015,33.1648,33.1941,29500.0
2012-02-10 13:15:00,45.26,45.27,45.24,45.24,40300.0,33.1868,33.1941,33.1721,33.1721,40300.0
2012-02-10 13:20:00,45.23,45.25,45.22,45.22,34000.0,33.1648,33.1795,33.1575,33.1575,34000.0
2012-02-10 13:25:00,45.22,45.23,45.18,45.18,49800.0,33.1575,33.1648,33.1282,33.1282,49800.0
2012-02-10 13:30:00,45.18,45.18,45.11,45.11,72200.0,33.1282,33.1282,33.0768,33.0768,72200.0
2012-02-10 13:35:00,45.12,45.12,45.05,45.07,70800.0,33.0842,33.0842,33.0328,33.0475,70800.0
2012-02-10 13:40:00,45.07,45.07,45.05,45.05,26500.0,33.0475,33.0475,33.0328,33.0328,26500.0
2012-02-10 13:45:00,45.06,45.07,45.02,45.02,31100.0,33.0402,33.0475,33.0108,33.0108,31100.0
2012-02-10 13:50:00,45.03,45.04,45.01,45.04,44600.0,33.0182,33.0255,33.0035,33.0255,44600.0
2012-02-10 13:55:00,45.04,45.04,44.97,44.98,65100.0,33.0255,33.0255,32.9742,32.9815,65100.0
2012-02-10 14:00:00,44.98,45.06,44.98,45.06,33200.0,32.9815,33.0402,32.9815,33.0402,33200.0
2012-02-10 14:05:00,45.06,45.07,45.04,45.06,26100.0,33.0402,33.0475,33.0255,33.0402,26100.0
2012-02-10 14:10:00,45.07,45.09,45.04,45.04,32700.0,33.0475,33.0622,33.0255,33.0255,32700.0
2012-02-10 14:15:00,45.03,45.08,45.01,45.07,34800.0,33.0182,33.0548,33.0035,33.0475,34800.0
2012-02-10 14:20:00,45.07,45.09,45.02,45.04,52000.0,33.0475,33.0622,33.0108,33.0255,52000.0
2012-02-10 14:25:00,45.04,45.08,45.04,45.07,27700.0,33.0255,33.0548,33.0255,33.0475,27700.0
2012-02-10 14:30:00,45.08,45.19,45.08,45.19,139900.0,33.0548,33.1355,33.0548,33.1355,139900.0
2012-02-10 14:35:00,45.19,45.2,45.13,45.13,46700.0,33.1355,33.1428,33.0915,33.0915,46700.0
2012-02-10 14:40:00,45.14,45.17,45.13,45.17,36200.0,33.0988,33.1208,33.0915,33.1208,36200.0
2012-02-10 14:45:00,45.17,45.18,45.15,45.16,52300.0,33.1208,33.1282,33.1062,33.1135,52300.0
2012-02-10 14:50:00,45.15,45.18,45.13,45.16,57900.0,33.1062,33.1282,33.0915,33.1135,57900.0
2012-02-10 14:55:00,45.16,45.18,45.15,45.18,102400.0,33.1135,33.1282,33.1062,33.1282,102400.0
2012-02-10 15:00:00,45.18,45.18,45.15,45.16,55400.0,33.1282,33.1282,33.1062,33.1135,55400.0
2012-02-10 15:05:00,45.16,45.16,45.13,45.14,80400.0,33.1135,33.1135,33.0915,33.0988,80400.0
2012-02-10 15:10:00,45.14,45.16,45.11,45.16,50600.0,33.0988,33.1135,33.0768,33.1135,50600.0
2012-02-10 15:15:00,45.16,45.17,45.14,45.14,87700.0,33.1135,33.1208,33.0988,33.0988,87700.0
2012-02-10 15:20:00,45.15,45.21,45.15,45.18,107100.0,33.1062,33.1501,33.1062,33.1282,107100.0
2012-02-10 15:25:00,45.18,45.22,45.16,45.22,36900.0,33.1282,33.1575,33.1135,33.1575,36900.0
2012-02-10 15:30:00,45.23,45.24,45.19,45.21,49800.0,33.1648,33.1721,33.1355,33.1501,49800.0
2012-02-10 15:35:00,45.21,45.22,45.18,45.21,51100.0,33.1501,33.1575,33.1282,33.1501,51100.0
2012-02-10 15:40:00,45.21,45.25,45.2,45.24,93500.0,33.1501,33.1795,33.1428,33.1721,93500.0
2012-02-10 15:45:00,45.24,45.29,45.2,45.2,101500.0,33.1721,33.2088,33.1428,33.1428,101500.0
2012-02-10 15:50:00,45.21,45.27,45.21,45.23,114900.0,33.1501,33.1941,33.1501,33.1648,114900.0
2012-02-10 15:55:00,45.23,45.32,45.22,45.3,196800.0,33.1648,33.2308,33.1575,33.2161,196800.0
2012-02-13 09:30:00,45.54,45.74,45.45,45.67,300100.0,33.3921,33.5388,33.3261,33.4874,300100.0
2012-02-13 09:35:00,45.67,45.74,45.63,45.73,81500.0,33.4874,33.5388,33.4581,33.5314,81500.0
2012-02-13 09:40:00,45.72,45.74,45.65,45.69,99500.0,33.5241,33.5388,33.4728,33.5021,99500.0
2012-02-13 09:45:00,45.68,45.68,45.57,45.62,67900.0,33.4948,33.4948,33.4141,33.4508,67900.0
2012-02-13 09:50:00,45.62,45.63,45.58,45.6,49000.0,33.4508,33.4581,33.4215,33.4361,49000.0
2012-02-13 09:55:00,45.61,45.69,45.61,45.63,68100.0,33.4434,33.5021,33.4434,33.4581,68100.0
2012-02-13 10:00:00,45.64,45.74,45.62,45.74,162100.0,33.4654,33.5388,33.4508,33.5388,162100.0
2012-02-13 10:05:00,45.75,45.78,45.69,45.71,217100.0,33.5461,33.5681,33.5021,33.5168,217100.0
2012-02-13 10:10:00,45.7,45.71,45.65,45.66,152700.0,33.5094,33.5168,33.4728,33.4801,152700.0
2012-02-13 10:15:00,45.65,45.67,45.59,45.67,100500.0,33.4728,33.4874,33.4288,33.4874,100500.0
2012-02-13 10:20:00,45.66,45.71,45.63,45.7,89400.0,33.4801,33.5168,33.4581,33.5094,89400.0
2012-02-13 10:25:00,45.7,45.77,45.7,45.73,269400.0,33.5094,33.5608,33.5094,33.5314,269400.0
2012-02-13 10:30:00,45.73,45.74,45.66,45.68,105000.0,33.5314,33.5388,33.4801,33.4948,105000.0
2012-02-13 10:35:00,45.68,45.7,45.58,45.58,123300.0,33.4948,33.5094,33.4215,33.4215,123300.0
2012-02-13 10:40:00,45.59,45.66,45.59,45.6,103400.0,33.4288,33.4801,33.4288,33.4361,103400.0
2012-02-13 10:45:00,45.6,45.66,45.58,45.66,202100.0,33.4361,33.4801,33.4215,33.4801,202100.0
2012-02-13 10:50:00,45.66,45.7,45.65,45.67,79500.0,33.4801,33.5094,33.4728,33.4874,79500.0
2012-02-13 10:55:00,45.68,45.72,45.67,45.72,158400.0,33.4948,33.5241,33.4874,33.5241,158400.0
2012-02-13 11:00:00,45.72,45.74,45.68,45.73,114100.0,33.5241,33.5388,33.4948,33.5314,114100.0
2012-02-13 11:05:00,45.73,45.75,45.71,45.72,66400.0,33.5314,33.5461,33.5168,33.5241,66400.0
2012-02-13 11:10:00,45.72,45.74,45.69,45.7,126700.0,33.5241,33.5388,33.5021,33.5094,126700.0
2012-02-13 11:15:00,45.69,45.74,45.68,45.73,81600.0,33.5021,33.5388,33.4948,33.5314,81600.0
2012-02-13 11:20:00,45.73,45.77,45.72,45.77,87100.0,33.5314,33.5608,33.5241,33.5608,87100.0
2012-02-13 11:25:00,45.76,45.77,45.75,45.76,92700.0,33.5534,33.5608,33.5461,33.5534,92700.0
2012-02-13 11:30:00,45.75,45.8,45.75,45.8,161800.0,33.5461,33.5828,33.5461,33.5828,161800.0
2012-02-13 11:35:00,45.8,45.83,45.79,45.81,132800.0,33.5828,33.6048,33.5754,33.5901,132800.0
2012-02-13 11:40:00,45.8,45.87,45.8,45.84,67200.0,33.5828,33.6341,33.5828,33.6121,67200.0
2012-02-13 11:45:00,45.84,45.89,45.8,45.88,125600.0,33.6121,33.6488,33.5828,33.6414,125600.0
2012-02-13 11:50:00,45.88,45.92,45.88,45.89,102600.0,33.6414,33.6708,33.6414,33.6488,102600.0
2012-02-13 11:55:00,45.88,45.93,45.88,45.92,100400.0,33.6414,33.6781,33.6414,33.6708,100400.0
2012-02-13 12:00:00,45.92,45.94,45.86,45.87,88500.0,33.6708,33.6854,33.6268,33.6341,88500.0
2012-02-13 12:05:00,45.86,45.89,45.85,45.88,69700.0,33.6268,33.6488,33.6194,33.6414,69700.0
2012-02-13 12:10:00,45.89,45.89,45.83,45.86,102700.0,33.6488,33.6488,33.6048,33.6268,102700.0
2012-02-13 12:15:00,45.86,45.87,45.82,45.82,54600.0,33.6268,33.6341,33.5974,33.5974,54600.0
2012-02-13 12:20:00,45.81,45.82,45.78,45.8,73000.0,33.5901,33.5974,33.5681,33.5828,73000.0
2012-02-13 12:25:00,45.8,45.8,45.78,45.79,63900.0,33.5828,33.5828,33.5681,33.5754,63900.0
2012-02-13 12:30:00,45.78,45.81,45.75,45.81,71900.0,33.5681,33.5901,33.5461,33.5901,71900.0
2012-02-13 12:35:00,45.8,45.83,45.79,45.8,47300.0,33.5828,33.6048,33.5754,33.5828,47300.0
2012-02-13 12:40:00,45.81,45.81,45.77,45.8,216000.0,33.5901,33.5901,33.5608,33.5828,216000.0
2012-02-13 12:45:00,45.8,45.81,45.79,45.79,62100.0,33.5828,33.5901,33.5754,33.5754,62100.0
2012-02-13 12:50:00,45.79,45.81,45.79,45.8,64500.0,33.5754,33.5901,33.5754,33.5828,64500.0
2012-02-13 12:55:00,45.8,45.81,45.8,45.8,23600.0,33.5828,33.5901,33.5828,33.5828,23600.0
2012-02-13 13:00:00,45.8,45.85,45.8,45.85,56300.0,33.5828,33.6194,33.5828,33.6194,56300.0
2012-02-13 13:05:00,45.84,45.89,45.84,45.89,43700.0,33.6121,33.6488,33.6121,33.6488,43700.0
2012-02-13 13:10:00,45.89,45.92,45.89,45.92,67000.0,33.6488,33.6708,33.6488,33.6708,67000.0
2012-02-13 13:15:00,45.93,45.95,45.91,45.94,59300.0,33.6781,33.6928,33.6634,33.6854,59300.0
2012-02-13 13:20:00,45.94,45.96,45.93,45.94,53200.0,33.6854,33.7001,33.6781,33.6854,53200.0
2012-02-13 13:25:00,45.95,46.0,45.95,45.98,115100.0,33.6928,33.7294,33.6928,33.7148,115100.0
2012-02-13 13:30:00,45.97,46.08,45.97,46.08,262800.0,33.7074,33.7881,33.7074,33.7881,262800.0
2012-02-13 13:35:00,46.07,46.11,46.05,46.08,200200.0,33.7807,33.8101,33.7661,33.7881,200200.0
2012-02-13 13:40:00,46.07,46.08,46.06,46.06,60000.0,33.7807,33.7881,33.7734,33.7734,60000.0
2012-02-13 13:45:00,46.06,46.06,46.01,46.02,91200.0,33.7734,33.7734,33.7367,33.7441,91200.0
2012-02-13 13:50:00,46.01,46.02,45.94,45.95,115500.0,33.7367,33.7441,33.6854,33.6928,115500.0
2012-02-13 13:55:00,45.95,45.96,45.9,45.94,71200.0,33.6928,33.7001,33.6561,33.6854,71200.0
2012-02-13 14:00:00,45.95,45.95,45.92,45.93,30400.0,33.6928,33.6928,33.6708,33.6781,30400.0
2012-02-13 14:05:00,45.93,45.95,45.92,45.95,36000.0,33.6781,33.6928,33.6708,33.6928,36000.0
2012-02-13 14:10:00,45.95,46.03,45.95,46.02,121700.0,33.6928,33.7514,33.6928,33.7441,121700.0
2012-02-13 14:15:00,46.02,46.02,45.98,46.01,61800.0,33.7441,33.7441,33.7148,33.7367,61800.0
2012-02-13 14:20:00,46.0,46.01,45.97,45.97,90800.0,33.7294,33.7367,33.7074,33.7074,90800.0
2012-02-13 14:25:00,45.98,46.03,45.97,46.03,68000.0,33.7148,33.7514,33.7074,33.7514,68000.0
2012-02-13 14:30:00,46.02,46.03,46.01,46.02,85400.0,33.7441,33.7514,33.7367,33.7441,85400.0
2012-02-13 14:35:00,46.03,46.06,46.02,46.04,191100.0,33.7514,33.7734,33.7441,33.7587,191100.0
2012-02-13 14:40:00,46.03,46.1,46.03,46.09,94200.0,33.7514,33.8027,33.7514,33.7954,94200.0
2012-02-13 14:45:00,46.09,46.09,46.03,46.03,111100.0,33.7954,33.7954,33.7514,33.7514,111100.0
2012-02-13 14:50:00,46.03,46.04,46.01,46.04,114300.0,33.7514,33.7587,33.7367,33.7587,114300.0
2012-02-13 14:55:00,46.04,46.05,46.03,46.04,71200.0,33.7587,33.7661,33.7514,33.7587,71200.0
2012-02-13 15:00:00,46.03,46.04,46.0,46.02,106100.0,33.7514,33.7587,33.7294,33.7441,106100.0
2012-02-13 15:05:00,46.01,46.02,46.0,46.0,103900.0,33.7367,33.7441,33.7294,33.7294,103900.0
2012-02-13 15:10:00,46.0,46.01,45.99,45.99,84100.0,33.7294,33.7367,33.7221,33.7221,84100.0
2012-02-13 15:15:00,46.0,46.03,46.0,46.01,141700.0,33.7294,33.7514,33.7294,33.7367,141700.0
2012-02-13 15:20:00,46.01,46.01,45.96,45.97,94700.0,33.7367,33.7367,33.7001,33.7074,94700.0
2012-02-13 15:25:00,45.96,45.97,45.93,45.93,85900.0,33.7001,33.7074,33.6781,33.6781,85900.0
2012-02-13 15:30:00,45.93,45.95,45.93,45.93,139800.0,33.6781,33.6928,33.6781,33.6781,139800.0
2012-02-13 15:35:00,45.93,45.97,45.91,45.96,152700.0,33.6781,33.7074,33.6634,33.7001,152700.0
2012-02-13 15:40:00,45.97,45.97,45.94,45.94,119500.0,33.7074,33.7074,33.6854,33.6854,119500.0
2012-02-13 15:45:00,45.94,45.95,45.9,45.9,171300.0,33.6854,33.6928,33.6561,33.6561,171300.0
2012-02-13 15:50:00,45.9,45.95,45.9,45.92,193900.0,33.6561,33.6928,33.6561,33.6708,193900.0
2012-02-13 15:55:00,45.92,45.96,45.92,45.95,384700.0,33.6708,33.7001,33.6708,33.6928,384700.0
2012-02-14 09:30:00,45.86,45.89,45.77,45.86,171800.0,33.6268,33.6488,33.5608,33.6268,171800.0
2012-02-14 09:35:00,45.86,45.92,45.75,45.81,84300.0,33.6268,33.6708,33.5461,33.5901,84300.0
2012-02-14 09:40:00,45.81,45.86,45.79,45.84,97900.0,33.5901,33.6268,33.5754,33.6121,97900.0
2012-02-14 09:45:00,45.84,45.89,45.84,45.88,77300.0,33.6121,33.6488,33.6121,33.6414,77300.0
2012-02-14 09:50:00,45.88,45.94,45.87,45.91,88100.0,33.6414,33.6854,33.6341,33.6634,88100.0
2012-02-14 09:55:00,45.91,45.98,45.9,45.95,75700.0,33.6634,33.7148,33.6561,33.6928,75700.0
2012-02-14 10:00:00,45.94,45.97,45.87,45.88,124900.0,33.6854,33.7074,33.6341,33.6414,124900.0
2012-02-14 10:05:00,45.88,45.9,45.85,45.85,111700.0,33.6414,33.6561,33.6194,33.6194,111700.0
2012-02-14 10:10:00,45.85,45.93,45.84,45.91,127400.0,33.6194,33.6781,33.6121,33.6634,127400.0
2012-02-14 10:15:00,45.91,45.92,45.85,45.91,111400.0,33.6634,33.6708,33.6194,33.6634,111400.0
2012-02-14 10:20:00,45.92,45.94,45.89,45.94,129000.0,33.6708,33.6854,33.6488,33.6854,129000.0
2012-02-14 10:25:00,45.93,45.99,45.93,45.96,57100.0,33.6781,33.7221,33.6781,33.7001,57100.0
2012-02-14 10:30:00,45.97,45.99,45.93,45.98,64300.0,33.7074,33.7221,33.6781,33.7148,64300.0
2012-02-14 10:35:00,45.98,45.99,45.97,45.97,50800.0,33.7148,33.7221,33.7074,33.7074,50800.0
2012-02-14 10:40:00,45.97,45.98,45.91,45.94,63400.0,33.7074,33.7148,33.6634,33.6854,63400.0
2012-02-14 10:45:00,45.94,45.95,45.91,45.94,57400.0,33.6854,33.6928,33.6634,33.6854,57400.0
2012-02-14 10:50:00,45.94,45.98,45.94,45.96,50200.0,33.6854,33.7148,33.6854,33.7001,50200.0
2012-02-14 10:55:00,45.96,45.98,45.94,45.97,140000.0,33.7001,33.7148,33.6854,33.7074,140000.0
2012-02-14 11:00:00,45.97,46.03,45.96,46.03,110900.0,33.7074,33.7514,33.7001,33.7514,110900.0
2012-02-14 11:05:00,46.03,46.11,46.02,46.07,187300.0,33.7514,33.8101,33.7441,33.7807,187300.0
2012-02-14 11:10:00,46.08,46.12,46.05,46.11,115800.0,33.7881,33.8174,33.7661,33.8101,115800.0
2012-02-14 11:15:00,46.11,46.12,46.08,46.08,126900.0,33.8101,33.8174,33.7881,33.7881,126900.0
2012-02-14 11:20:00,46.09,46.11,46.07,46.1,47900.0,33.7954,33.8101,33.7807,33.8027,47900.0
2012-02-14 11:25:00,46.09,46.13,46.09,46.12,55600.0,33.7954,33.8247,33.7954,33.8174,55600.0
2012-02-14 11:30:00,46.12,46.19,46.12,46.17,141900.0,33.8174,33.8687,33.8174,33.8541,141900.0
2012-02-14 11:35:00,46.17,46.18,46.15,46.17,99500.0,33.8541,33.8614,33.8394,33.8541,99500.0
2012-02-14 11:40:00,46.17,46.19,46.16,46.18,46800.0,33.8541,33.8687,33.8467,33.8614,46800.0
2012-02-14 11:45:00,46.18,46.2,46.18,46.18,67000.0,33.8614,33.8761,33.8614,33.8614,67000.0
2012-02-14 11:50:00,46.19,46.21,46.13,46.14,101500.0,33.8687,33.8834,33.8247,33.8321,101500.0
2012-02-14 11:55:00,46.13,46.14,46.06,46.07,104200.0,33.8247,33.8321,33.7734,33.7807,104200.0
2012-02-14 12:00:00,46.07,46.09,46.03,46.06,77200.0,33.7807,33.7954,33.7514,33.7734,77200.0
2012-02-14 12:05:00,46.05,46.13,46.05,46.08,56300.0,33.7661,33.8247,33.7661,33.7881,56300.0
2012-02-14 12:10:00,46.07,46.07,46.04,46.05,67300.0,33.7807,33.7807,33.7587,33.7661,67300.0
2012-02-14 12:15:00,46.05,46.05,45.98,45.99,64800.0,33.7661,33.7661,33.7148,33.7221,64800.0
2012-02-14 12:20:00,45.99,46.01,45.97,45.97,31500.0,33.7221,33.7367,33.7074,33.7074,31500.0
2012-02-14 12:25:00,45.97,45.98,45.95,45.95,52600.0,33.7074,33.7148,33.6928,33.6928,52600.0
2012-02-14 12:30:00,45.96,45.96,45.89,45.89,76700.0,33.7001,33.7001,33.6488,33.6488,76700.0
2012-02-14 12:35:00,45.9,45.93,45.87,45.88,58600.0,33.6561,33.6781,33.6341,33.6414,58600.0
2012-02-14 12:40:00,45.87,45.88,45.87,45.87,10300.0,33.6341,33.6414,33.6341,33.6341,10300.0
2012-02-14 12:45:00,45.88,45.9,45.87,45.9,24100.0,33.6414,33.6561,33.6341,33.6561,24100.0
2012-02-14 12:50:00,45.89,45.9,45.86,45.87,49800.0,33.6488,33.6561,33.6268,33.6341,49800.0
2012-02-14 12:55:00,45.87,45.87,45.82,45.85,65800.0,33.6341,33.6341,33.5974,33.6194,65800.0
2012-02-14 13:00:00,45.84,45.86,45.82,45.84,63300.0,33.6121,33.6268,33.5974,33.6121,63300.0
2012-02-14 13:05:00,45.84,45.86,45.8,45.8,49900.0,33.6121,33.6268,33.5828,33.5828,49900.0
2012-02-14 13:10:00,45.8,45.84,45.78,45.83,54100.0,33.5828,33.6121,33.5681,33.6048,54100.0
2012-02-14 13:15:00,45.83,45.83,45.8,45.8,100800.0,33.6048,33.6048,33.5828,33.5828,100800.0
2012-02-14 13:20:00,45.8,45.8,45.77,45.8,53700.0,33.5828,33.5828,33.5608,33.5828,53700.0
2012-02-14 13:25:00,45.79,45.8,45.76,45.8,131900.0,33.5754,33.5828,33.5534,33.5828,131900.0
2012-02-14 13:30:00,45.79,45.83,45.79,45.81,102600.0,33.5754,33.6048,33.5754,33.5901,102600.0
2012-02-14 13:35:00,45.81,45.82,45.8,45.81,30900.0,33.5901,33.5974,33.5828,33.5901,30900.0
2012-02-14 13:40:00,45.81,45.82,45.8,45.81,22700.0,33.5901,33.5974,33.5828,33.5901,22700.0
2012-02-14 13:45:00,45.8,45.81,45.79,45.79,27100.0,33.5828,33.5901,33.5754,33.5754,27100.0
2012-02-14 13:50:00,45.8,45.82,45.78,45.8,144200.0,33.5828,33.5974,33.5681,33.5828,144200.0
2012-02-14 13:55:00,45.8,45.86,45.79,45.85,68000.0,33.5828,33.6268,33.5754,33.6194,68000.0
2012-02-14 14:00:00,45.85,45.86,45.82,45.83,37900.0,33.6194,33.6268,33.5974,33.6048,37900.0
2012-02-14 14:05:00,45.84,45.87,45.82,45.83,57700.0,33.6121,33.6341,33.5974,33.6048,57700.0
2012-02-14 14:10:00,45.83,45.85,45.81,45.84,49300.0,33.6048,33.6194,33.5901,33.6121,49300.0
2012-02-14 14:15:00,45.83,45.84,45.79,45.81,53200.0,33.6048,33.6121,33.5754,33.5901,53200.0
2012-02-14 14:20:00,45.82,45.82,45.75,45.75,68200.0,33.5974,33.5974,33.5461,33.5461,68200.0
2012-02-14 14:25:00,45.75,45.78,45.72,45.73,46600.0,33.5461,33.5681,33.5241,33.5314,46600.0
2012-02-14 14:30:00,45.73,45.74,45.69,45.74,133500.0,33.5314,33.5388,33.5021,33.5388,133500.0
2012-02-14 14:35:00,45.73,45.75,45.71,45.75,46200.0,33.5314,33.5461,33.5168,33.5461,46200.0
2012-02-14 14:40:00,45.75,45.77,45.73,45.73,72700.0,33.5461,33.5608,33.5314,33.5314,72700.0
2012-02-14 14:45:00,45.73,45.77,45.68,45.71,112800.0,33.5314,33.5608,33.4948,33.5168,112800.0
2012-02-14 14:50:00,45.71,45.76,45.71,45.73,58800.0,33.5168,33.5534,33.5168,33.5314,58800.0
2012-02-14 14:55:00,45.73,45.78,45.73,45.77,96200.0,33.5314,33.5681,33.5314,33.5608,96200.0
2012-02-14 15:00:00,45.77,45.85,45.76,45.84,108800.0,33.5608,33.6194,33.5534,33.6121,108800.0
2012-02-14 15:05:00,45.84,45.87,45.83,45.85,95500.0,33.6121,33.6341,33.6048,33.6194,95500.0
2012-02-14 15:10:00,45.86,45.86,45.8,45.8,60300.0,33.6268,33.6268,33.5828,33.5828,60300.0
2012-02-14 15:15:00,45.81,45.82,45.78,45.79,79000.0,33.5901,33.5974,33.5681,33.5754,79000.0
2012-02-14 15:20:00,45.78,45.8,45.76,45.8,137400.0,33.5681,33.5828,33.5534,33.5828,137400.0
2012-02-14 15:25:00,45.8,45.8,45.77,45.78,95300.0,33.5828,33.5828,33.5608,33.5681,95300.0
2012-02-14 15:30:00,45.77,45.8,45.74,45.8,108400.0,33.5608,33.5828,33.5388,33.5828,108400.0
2012-02-14 15:35:00,45.8,45.86,45.8,45.84,144700.0,33.5828,33.6268,33.5828,33.6121,144700.0
2012-02-14 15:40:00,45.85,45.91,45.84,45.89,261200.0,33.6194,33.6634,33.6121,33.6488,261200.0
2012-02-14 15:45:00,45.89,46.0,45.88,45.99,187000.0,33.6488,33.7294,33.6414,33.7221,187000.0
2012-02-14 15:50:00,46.0,46.03,45.96,45.98,208100.0,33.7294,33.7514,33.7001,33.7148,208100.0
2012-02-14 15:55:00,45.99,46.04,45.97,46.04,405800.0,33.7221,33.7587,33.7074,33.7587,405800.0
2012-02-15 09:30:00,45.76,46.17,45.76,46.09,143000.0,33.5534,33.8541,33.5534,33.7954,143000.0
2012-02-15 09:35:00,46.09,46.09,45.84,45.88,150600.0,33.7954,33.7954,33.6121,33.6414,150600.0
2012-02-15 09:40:00,45.88,45.99,45.87,45.95,108300.0,33.6414,33.7221,33.6341,33.6928,108300.0
2012-02-15 09:45:00,45.94,45.94,45.81,45.83,105100.0,33.6854,33.6854,33.5901,33.6048,105100.0
2012-02-15 09:50:00,45.84,45.93,45.83,45.91,73200.0,33.6121,33.6781,33.6048,33.6634,73200.0
2012-02-15 09:55:00,45.9,45.93,45.83,45.93,60400.0,33.6561,33.6781,33.6048,33.6781,60400.0
2012-02-15 10:00:00,45.94,46.02,45.91,45.99,160400.0,33.6854,33.7441,33.6634,33.7221,160400.0
2012-02-15 10:05:00,45.98,46.01,45.94,45.94,73700.0,33.7148,33.7367,33.6854,33.6854,73700.0
2012-02-15 10:10:00,45.94,45.96,45.86,45.87,85700.0,33.6854,33.7001,33.6268,33.6341,85700.0
2012-02-15 10:15:00,45.86,45.87,45.78,45.8,119700.0,33.6268,33.6341,33.5681,33.5828,119700.0
2012-02-15 10:20:00,45.79,45.82,45.76,45.82,164000.0,33.5754,33.5974,33.5534,33.5974,164000.0
2012-02-15 10:25:00,45.81,45.82,45.79,45.8,54600.0,33.5901,33.5974,33.5754,33.5828,54600.0
2012-02-15 10:30:00,45.8,45.81,45.78,45.78,107500.0,33.5828,33.5901,33.5681,33.5681,107500.0
2012-02-15 10:35:00,45.79,45.85,45.79,45.84,57600.0,33.5754,33.6194,33.5754,33.6121,57600.0
2012-02-15 10:40:00,45.85,45.86,45.8,45.83,203600.0,33.6194,33.6268,33.5828,33.6048,203600.0
2012-02-15 10:45:00,45.83,45.85,45.81,45.83,144400.0,33.6048,33.6194,33.5901,33.6048,144400.0
2012-02-15 10:50:00,45.83,45.86,45.81,45.83,81900.0,33.6048,33.6268,33.5901,33.6048,81900.0
2012-02-15 10:55:00,45.83,45.85,45.8,45.82,79500.0,33.6048,33.6194,33.5828,33.5974,79500.0
2012-02-15 11:00:00,45.81,45.84,45.8,45.84,95200.0,33.5901,33.6121,33.5828,33.6121,95200.0
2012-02-15 11:05:00,45.84,45.85,45.81,45.81,44500.0,33.6121,33.6194,33.5901,33.5901,44500.0
2012-02-15 11:10:00,45.81,45.83,45.79,45.8,63200.0,33.5901,33.6048,33.5754,33.5828,63200.0
2012-02-15 11:15:00,45.8,45.82,45.8,45.81,48500.0,33.5828,33.5974,33.5828,33.5901,48500.0
2012-02-15 11:20:00,45.81,45.84,45.8,45.8,60300.0,33.5901,33.6121,33.5828,33.5828,60300.0
2012-02-15 11:25:00,45.81,45.89,45.8,45.89,44000.0,33.5901,33.6488,33.5828,33.6488,44000.0
2012-02-15 11:30:00,45.89,45.89,45.85,45.87,150600.0,33.6488,33.6488,33.6194,33.6341,150600.0
2012-02-15 11:35:00,45.87,45.88,45.85,45.87,59500.0,33.6341,33.6414,33.6194,33.6341,59500.0
2012-02-15 11:40:00,45.87,45.92,45.87,45.9,92100.0,33.6341,33.6708,33.6341,33.6561,92100.0
2012-02-15 11:45:00,45.89,45.93,45.89,45.9,23500.0,33.6488,33.6781,33.6488,33.6561,23500.0
2012-02-15 11:50:00,45.91,45.95,45.9,45.93,75000.0,33.6634,33.6928,33.6561,33.6781,75000.0
2012-02-15 11:55:00,45.93,45.97,45.93,45.97,23300.0,33.6781,33.7074,33.6781,33.7074,23300.0
2012-02-15 12:00:00,45.97,45.97,45.93,45.96,51500.0,33.7074,33.7074,33.6781,33.7001,51500.0
2012-02-15 12:05:00,45.96,45.98,45.96,45.96,18300.0,33.7001,33.7148,33.7001,33.7001,18300.0
2012-02-15 12:10:00,45.97,45.97,45.89,45.91,34200.0,33.7074,33.7074,33.6488,33.6634,34200.0
2012-02-15 12:15:00,45.9,45.91,45.87,45.87,17000.0,33.6561,33.6634,33.6341,33.6341,17000.0
2012-02-15 12:20:00,45.87,45.91,45.87,45.88,100300.0,33.6341,33.6634,33.6341,33.6414,100300.0
2012-02-15 12:25:00,45.87,45.9,45.85,45.85,30200.0,33.6341,33.6561,33.6194,33.6194,30200.0
2012-02-15 12:30:00,45.85,45.89,45.83,45.88,62900.0,33.6194,33.6488,33.6048,33.6414,62900.0
2012-02-15 12:35:00,45.87,45.91,45.87,45.9,18900.0,33.6341,33.6634,33.6341,33.6561,18900.0
2012-02-15 12:40:00,45.89,45.91,45.86,45.88,41600.0,33.6488,33.6634,33.6268,33.6414,41600.0
2012-02-15 12:45:00,45.87,45.91,45.86,45.86,50900.0,33.6341,33.6634,33.6268,33.6268,50900.0
2012-02-15 12:50:00,45.87,45.88,45.82,45.83,96200.0,33.6341,33.6414,33.5974,33.6048,96200.0
2012-02-15 12:55:00,45.83,45.84,45.79,45.84,92600.0,33.6048,33.6121,33.5754,33.6121,92600.0
2012-02-15 13:00:00,45.84,45.84,45.76,45.8,134400.0,33.6121,33.6121,33.5534,33.5828,134400.0
2012-02-15 13:05:00,45.8,45.81,45.71,45.75,104800.0,33.5828,33.5901,33.5168,33.5461,104800.0
2012-02-15 13:10:00,45.75,45.75,45.67,45.69,83500.0,33.5461,33.5461,33.4874,33.5021,83500.0
2012-02-15 13:15:00,45.7,45.75,45.69,45.72,41100.0,33.5094,33.5461,33.5021,33.5241,41100.0
2012-02-15 13:20:00,45.72,45.8,45.71,45.8,52300.0,33.5241,33.5828,33.5168,33.5828,52300.0
2012-02-15 13:25:00,45.8,45.82,45.77,45.82,52700.0,33.5828,33.5974,33.5608,33.5974,52700.0
2012-02-15 13:30:00,45.81,45.82,45.79,45.79,34200.0,33.5901,33.5974,33.5754,33.5754,34200.0
2012-02-15 13:35:00,45.79,45.83,45.78,45.82,36700.0,33.5754,33.6048,33.5681,33.5974,36700.0
2012-02-15 13:40:00,45.82,45.84,45.79,45.83,36600.0,33.5974,33.6121,33.5754,33.6048,36600.0
2012-02-15 13:45:00,45.83,45.85,45.8,45.84,42800.0,33.6048,33.6194,33.5828,33.6121,42800.0
2012-02-15 13:50:00,45.84,45.87,45.82,45.82,56700.0,33.6121,33.6341,33.5974,33.5974,56700.0
2012-02-15 13:55:00,45.83,45.86,45.81,45.86,38100.0,33.6048,33.6268,33.5901,33.6268,38100.0
2012-02-15 14:00:00,45.85,45.88,45.8,45.81,96900.0,33.6194,33.6414,33.5828,33.5901,96900.0
2012-02-15 14:05:00,45.81,45.84,45.79,45.83,71900.0,33.5901,33.6121,33.5754,33.6048,71900.0
2012-02-15 14:10:00,45.83,45.84,45.76,45.77,125700.0,33.6048,33.6121,33.5534,33.5608,125700.0
2012-02-15 14:15:00,45.76,45.78,45.71,45.73,115300.0,33.5534,33.5681,33.5168,33.5314,115300.0
2012-02-15 14:20:00,45.73,45.78,45.71,45.77,48500.0,33.5314,33.5681,33.5168,33.5608,48500.0
2012-02-15 14:25:00,45.78,45.85,45.77,45.84,115900.0,33.5681,33.6194,33.5608,33.6121,115900.0
2012-02-15 14:30:00,45.83,45.87,45.79,45.82,123300.0,33.6048,33.6341,33.5754,33.5974,123300.0
2012-02-15 14:35:00,45.83,45.85,45.82,45.82,42200.0,33.6048,33.6194,33.5974,33.5974,42200.0
2012-02-15 14:40:00,45.81,45.88,45.81,45.84,96100.0,33.5901,33.6414,33.5901,33.6121,96100.0
2012-02-15 14:45:00,45.83,45.87,45.78,45.86,111900.0,33.6048,33.6341,33.5681,33.6268,111900.0
2012-02-15 14:50:00,45.86,45.89,45.81,45.82,59200.0,33.6268,33.6488,33.5901,33.5974,59200.0
2012-02-15 14:55:00,45.83,45.83,45.69,45.7,149500.0,33.6048,33.6048,33.5021,33.5094,149500.0
2012-02-15 15:00:00,45.7,45.72,45.66,45.68,181600.0,33.5094,33.5241,33.4801,33.4948,181600.0
2012-02-15 15:05:00,45.69,45.75,45.69,45.72,107900.0,33.5021,33.5461,33.5021,33.5241,107900.0
2012-02-15 15:10:00,45.72,45.8,45.72,45.8,161900.0,33.5241,33.5828,33.5241,33.5828,161900.0
2012-02-15 15:15:00,45.8,45.81,45.7,45.73,157900.0,33.5828,33.5901,33.5094,33.5314,157900.0
2012-02-15 15:20:00,45.73,45.74,45.68,45.68,96800.0,33.5314,33.5388,33.4948,33.4948,96800.0
2012-02-15 15:25:00,45.69,45.71,45.65,45.68,101600.0,33.5021,33.5168,33.4728,33.4948,101600.0
2012-02-15 15:30:00,45.68,45.72,45.68,45.68,58200.0,33.4948,33.5241,33.4948,33.4948,58200.0
2012-02-15 15:35:00,45.68,45.72,45.68,45.71,77800.0,33.4948,33.5241,33.4948,33.5168,77800.0
2012-02-15 15:40:00,45.7,45.76,45.68,45.75,136600.0,33.5094,33.5534,33.4948,33.5461,136600.0
2012-02-15 15:45:00,45.75,45.8,45.74,45.76,168200.0,33.5461,33.5828,33.5388,33.5534,168200.0
2012-02-15 15:50:00,45.76,45.79,45.75,45.76,122200.0,33.5534,33.5754,33.5461,33.5534,122200.0
2012-02-15 15:55:00,45.77,45.77,45.69,45.73,247600.0,33.5608,33.5608,33.5021,33.5314,247600.0
2012-02-16 09:30:00,45.99,46.07,45.72,46.03,234200.0,33.7221,33.7807,33.5241,33.7514,234200.0
2012-02-16 09:35:00,46.03,46.1,46.01,46.05,94500.0,33.7514,33.8027,33.7367,33.7661,94500.0
2012-02-16 09:40:00,46.05,46.1,46.01,46.08,79500.0,33.7661,33.8027,33.7367,33.7881,79500.0
2012-02-16 09:45:00,46.09,46.13,46.08,46.1,202600.0,33.7954,33.8247,33.7881,33.8027,202600.0
2012-02-16 09:50:00,46.11,46.18,46.06,46.06,112700.0,33.8101,33.8614,33.7734,33.7734,112700.0
2012-02-16 09:55:00,46.06,46.2,46.02,46.2,194700.0,33.7734,33.8761,33.7441,33.8761,194700.0
2012-02-16 10:00:00,46.2,46.23,46.12,46.18,132800.0,33.8761,33.8981,33.8174,33.8614,132800.0
2012-02-16 10:05:00,46.17,46.22,46.13,46.14,140100.0,33.8541,33.8907,33.8247,33.8321,140100.0
2012-02-16 10:10:00,46.14,46.17,46.08,46.09,95200.0,33.8321,33.8541,33.7881,33.7954,95200.0
2012-02-16 10:15:00,46.11,46.13,46.08,46.12,164900.0,33.8101,33.8247,33.7881,33.8174,164900.0
2012-02-16 10:20:00,46.11,46.12,46.04,46.04,105200.0,33.8101,33.8174,33.7587,33.7587,105200.0
2012-02-16 10:25:00,46.04,46.1,46.02,46.07,103900.0,33.7587,33.8027,33.7441,33.7807,103900.0
2012-02-16 10:30:00,46.07,46.14,46.07,46.11,119800.0,33.7807,33.8321,33.7807,33.8101,119800.0
2012-02-16 10:35:00,46.1,46.14,46.1,46.11,61400.0,33.8027,33.8321,33.8027,33.8101,61400.0
2012-02-16 10:40:00,46.1,46.11,46.07,46.08,63800.0,33.8027,33.8101,33.7807,33.7881,63800.0
2012-02-16 10:45:00,46.07,46.08,46.01,46.02,56400.0,33.7807,33.7881,33.7367,33.7441,56400.0
2012-02-16 10:50:00,46.02,46.03,45.99,46.01,77700.0,33.7441,33.7514,33.7221,33.7367,77700.0
2012-02-16 10:55:00,46.01,46.02,45.92,45.92,135400.0,33.7367,33.7441,33.6708,33.6708,135400.0
2012-02-16 11:00:00,45.92,45.97,45.9,45.94,79400.0,33.6708,33.7074,33.6561,33.6854,79400.0
2012-02-16 11:05:00,45.95,45.97,45.91,45.91,124100.0,33.6928,33.7074,33.6634,33.6634,124100.0
2012-02-16 11:10:00,45.9,45.91,45.85,45.87,87600.0,33.6561,33.6634,33.6194,33.6341,87600.0
2012-02-16 11:15:00,45.88,45.92,45.84,45.86,66400.0,33.6414,33.6708,33.6121,33.6268,66400.0
2012-02-16 11:20:00,45.87,45.89,45.83,45.86,65900.0,33.6341,33.6488,33.6048,33.6268,65900.0
2012-02-16 11:25:00,45.86,45.93,45.86,45.91,51800.0,33.6268,33.6781,33.6268,33.6634,51800.0
2012-02-16 11:30:00,45.9,45.94,45.87,45.94,30700.0,33.6561,33.6854,33.6341,33.6854,30700.0
2012-02-16 11:35:00,45.94,45.98,45.94,45.98,82300.0,33.6854,33.7148,33.6854,33.7148,82300.0
2012-02-16 11:40:00,45.98,45.99,45.95,45.98,62400.0,33.7148,33.7221,33.6928,33.7148,62400.0
2012-02-16 11:45:00,45.98,46.0,45.91,45.92,58500.0,33.7148,33.7294,33.6634,33.6708,58500.0
2012-02-16 11:50:00,45.91,46.0,45.9,46.0,53900.0,33.6634,33.7294,33.6561,33.7294,53900.0
2012-02-16 11:55:00,45.99,46.07,45.98,46.07,110700.0,33.7221,33.7807,33.7148,33.7807,110700.0
2012-02-16 12:00:00,46.07,46.14,46.06,46.1,138300.0,33.7807,33.8321,33.7734,33.8027,138300.0
2012-02-16 12:05:00,46.09,46.11,46.04,46.06,34700.0,33.7954,33.8101,33.7587,33.7734,34700.0
2012-02-16 12:10:00,46.06,46.06,46.01,46.04,42300.0,33.7734,33.7734,33.7367,33.7587,42300.0
2012-02-16 12:15:00,46.04,46.05,46.0,46.01,38200.0,33.7587,33.7661,33.7294,33.7367,38200.0
2012-02-16 12:20:00,46.01,46.07,46.01,46.03,88500.0,33.7367,33.7807,33.7367,33.7514,88500.0
2012-02-16 12:25:00,46.03,46.04,46.0,46.0,53200.0,33.7514,33.7587,33.7294,33.7294,53200.0
2012-02-16 12:30:00,46.0,46.02,45.99,46.01,68700.0,33.7294,33.7441,33.7221,33.7367,68700.0
2012-02-16 12:35:00,46.0,46.03,46.0,46.03,69200.0,33.7294,33.7514,33.7294,33.7514,69200.0
2012-02-16 12:40:00,46.03,46.03,45.98,46.0,54700.0,33.7514,33.7514,33.7148,33.7294,54700.0
2012-02-16 12:45:00,46.0,46.01,45.98,45.99,66400.0,33.7294,33.7367,33.7148,33.7221,66400.0
2012-02-16 12:50:00,46.0,46.0,45.99,45.99,18100.0,33.7294,33.7294,33.7221,33.7221,18100.0
2012-02-16 12:55:00,46.0,46.01,45.98,46.01,40500.0,33.7294,33.7367,33.7148,33.7367,40500.0
2012-02-16 13:00:00,46.01,46.07,46.01,46.07,73100.0,33.7367,33.7807,33.7367,33.7807,73100.0
2012-02-16 13:05:00,46.07,46.08,46.04,46.05,48400.0,33.7807,33.7881,33.7587,33.7661,48400.0
2012-02-16 13:10:00,46.05,46.09,46.04,46.09,41700.0,33.7661,33.7954,33.7587,33.7954,41700.0
2012-02-16 13:15:00,46.09,46.12,46.09,46.12,50000.0,33.7954,33.8174,33.7954,33.8174,50000.0
2012-02-16 13:20:00,46.12,46.12,46.09,46.1,42800.0,33.8174,33.8174,33.7954,33.8027,42800.0
2012-02-16 13:25:00,46.09,46.1,46.09,46.09,16700.0,33.7954,33.8027,33.7954,33.7954,16700.0
2012-02-16 13:30:00,46.09,46.11,46.04,46.04,176500.0,33.7954,33.8101,33.7587,33.7587,176500.0
2012-02-16 13:35:00,46.04,46.06,46.01,46.02,123700.0,33.7587,33.7734,33.7367,33.7441,123700.0
2012-02-16 13:40:00,46.01,46.01,45.98,46.0,44700.0,33.7367,33.7367,33.7148,33.7294,44700.0
2012-02-16 13:45:00,46.0,46.02,45.99,46.0,23800.0,33.7294,33.7441,33.7221,33.7294,23800.0
2012-02-16 13:50:00,46.0,46.02,45.99,46.02,34400.0,33.7294,33.7441,33.7221,33.7441,34400.0
2012-02-16 13:55:00,46.01,46.03,46.01,46.03,46300.0,33.7367,33.7514,33.7367,33.7514,46300.0
2012-02-16 14:00:00,46.03,46.03,46.0,46.01,46700.0,33.7514,33.7514,33.7294,33.7367,46700.0
2012-02-16 14:05:00,46.01,46.01,45.98,46.0,39200.0,33.7367,33.7367,33.7148,33.7294,39200.0
2012-02-16 14:10:00,45.99,46.02,45.99,46.01,43300.0,33.7221,33.7441,33.7221,33.7367,43300.0
2012-02-16 14:15:00,46.01,46.01,45.98,45.99,27800.0,33.7367,33.7367,33.7148,33.7221,27800.0
2012-02-16 14:20:00,46.0,46.0,45.98,45.98,40100.0,33.7294,33.7294,33.7148,33.7148,40100.0
2012-02-16 14:25:00,45.99,46.02,45.97,45.98,84700.0,33.7221,33.7441,33.7074,33.7148,84700.0
2012-02-16 14:30:00,45.99,45.99,45.96,45.96,71500.0,33.7221,33.7221,33.7001,33.7001,71500.0
2012-02-16 14:35:00,45.96,45.96,45.92,45.93,68900.0,33.7001,33.7001,33.6708,33.6781,68900.0
2012-02-16 14:40:00,45.93,45.97,45.92,45.96,112500.0,33.6781,33.7074,33.6708,33.7001,112500.0
2012-02-16 14:45:00,45.97,45.99,45.96,45.98,83400.0,33.7074,33.7221,33.7001,33.7148,83400.0
2012-02-16 14:50:00,45.98,45.98,45.94,45.94,82500.0,33.7148,33.7148,33.6854,33.6854,82500.0
2012-02-16 14:55:00,45.95,45.96,45.94,45.95,100600.0,33.6928,33.7001,33.6854,33.6928,100600.0
2012-02-16 15:00:00,45.94,45.96,45.93,45.95,65900.0,33.6854,33.7001,33.6781,33.6928,65900.0
2012-02-16 15:05:00,45.94,45.96,45.92,45.92,114400.0,33.6854,33.7001,33.6708,33.6708,114400.0
2012-02-16 15:10:00,45.92,45.93,45.89,45.92,86900.0,33.6708,33.6781,33.6488,33.6708,86900.0
2012-02-16 15:15:00,45.92,45.92,45.87,45.89,65400.0,33.6708,33.6708,33.6341,33.6488,65400.0
2012-02-16 15:20:00,45.89,45.9,45.86,45.87,83300.0,33.6488,33.6561,33.6268,33.6341,83300.0
2012-02-16 15:25:00,45.88,45.88,45.84,45.86,68700.0,33.6414,33.6414,33.6121,33.6268,68700.0
2012-02-16 15:30:00,45.87,45.9,45.86,45.89,112000.0,33.6341,33.6561,33.6268,33.6488,112000.0
2012-02-16 15:35:00,45.89,45.89,45.86,45.89,100800.0,33.6488,33.6488,33.6268,33.6488,100800.0
2012-02-16 15:40:00,45.89,45.91,45.88,45.9,88900.0,33.6488,33.6634,33.6414,33.6561,88900.0
2012-02-16 15:45:00,45.91,45.96,45.91,45.95,206400.0,33.6634,33.7001,33.6634,33.6928,206400.0
2012-02-16 15:50:00,45.94,45.96,45.92,45.94,219800.0,33.6854,33.7001,33.6708,33.6854,219800.0
2012-02-16 15:55:00,45.93,45.96,45.92,45.93,278500.0,33.6781,33.7001,33.6708,33.6781,278500.0
2012-02-17 09:30:00,46.14,46.25,46.09,46.23,1266200.0,33.8321,33.9127,33.7954,33.8981,1266200.0
2012-02-17 09:35:00,46.24,46.33,46.19,46.3,120800.0,33.9054,33.9714,33.8687,33.9494,120800.0
2012-02-17 09:40:00,46.31,46.4,46.3,46.4,155400.0,33.9567,34.0227,33.9494,34.0227,155400.0
2012-02-17 09:45:00,46.4,46.43,46.33,46.41,140300.0,34.0227,34.0447,33.9714,34.03,140300.0
2012-02-17 09:50:00,46.41,46.47,46.39,46.45,120900.0,34.03,34.074,34.0154,34.0594,120900.0
2012-02-17 09:55:00,46.45,46.5,46.45,46.48,109900.0,34.0594,34.096,34.0594,34.0814,109900.0
2012-02-17 10:00:00,46.49,46.49,46.36,46.45,161100.0,34.0887,34.0887,33.9934,34.0594,161100.0
2012-02-17 10:05:00,46.46,46.53,46.45,46.49,126000.0,34.0667,34.118,34.0594,34.0887,126000.0
2012-02-17 10:10:00,46.49,46.57,46.47,46.56,110600.0,34.0887,34.1474,34.074,34.14,110600.0
2012-02-17 10:15:00,46.57,46.61,46.56,46.59,147500.0,34.1474,34.1767,34.14,34.162,147500.0
2012-02-17 10:20:00,46.59,46.61,46.55,46.59,104400.0,34.162,34.1767,34.1327,34.162,104400.0
2012-02-17 10:25:00,46.59,46.6,46.56,46.57,74300.0,34.162,34.1694,34.14,34.1474,74300.0
2012-02-17 10:30:00,46.56,46.59,46.49,46.5,78100.0,34.14,34.162,34.0887,34.096,78100.0
2012-02-17 10:35:00,46.49,46.57,46.49,46.57,93600.0,34.0887,34.1474,34.0887,34.1474,93600.0
2012-02-17 10:40:00,46.57,46.57,46.47,46.5,83100.0,34.1474,34.1474,34.074,34.096,83100.0
2012-02-17 10:45:00,46.5,46.51,46.43,46.47,86300.0,34.096,34.1034,34.0447,34.074,86300.0
2012-02-17 10:50:00,46.46,46.47,46.43,46.43,55400.0,34.0667,34.074,34.0447,34.0447,55400.0
2012-02-17 10:55:00,46.44,46.45,46.38,46.41,100300.0,34.052,34.0594,34.0081,34.03,100300.0
2012-02-17 11:00:00,46.4,46.42,46.36,46.41,120900.0,34.0227,34.0374,33.9934,34.03,120900.0
2012-02-17 11:05:00,46.41,46.43,46.38,46.41,115300.0,34.03,34.0447,34.0081,34.03,115300.0
2012-02-17 11:10:00,46.41,46.42,46.38,46.39,148700.0,34.03,34.0374,34.0081,34.0154,148700.0
2012-02-17 11:15:00,46.39,46.42,46.38,46.42,98700.0,34.0154,34.0374,34.0081,34.0374,98700.0
2012-02-17 11:20:00,46.42,46.44,46.41,46.43,57500.0,34.0374,34.052,34.03,34.0447,57500.0
2012-02-17 11:25:00,46.43,46.43,46.37,46.41,123600.0,34.0447,34.0447,34.0007,34.03,123600.0
2012-02-17 11:30:00,46.4,46.44,46.39,46.43,91500.0,34.0227,34.052,34.0154,34.0447,91500.0
2012-02-17 11:35:00,46.43,46.44,46.37,46.39,87100.0,34.0447,34.052,34.0007,34.0154,87100.0
2012-02-17 11:40:00,46.4,46.4,46.33,46.34,50300.0,34.0227,34.0227,33.9714,33.9787,50300.0
2012-02-17 11:45:00,46.33,46.34,46.33,46.33,168800.0,33.9714,33.9787,33.9714,33.9714,168800.0
2012-02-17 11:50:00,46.34,46.42,46.33,46.4,72800.0,33.9787,34.0374,33.9714,34.0227,72800.0
2012-02-17 11:55:00,46.4,46.46,46.4,46.44,85300.0,34.0227,34.0667,34.0227,34.052,85300.0
2012-02-17 12:00:00,46.44,46.44,46.42,46.42,78900.0,34.052,34.052,34.0374,34.0374,78900.0
2012-02-17 12:05:00,46.42,46.43,46.39,46.39,124100.0,34.0374,34.0447,34.0154,34.0154,124100.0
2012-02-17 12:10:00,46.39,46.48,46.39,46.48,354200.0,34.0154,34.0814,34.0154,34.0814,354200.0
2012-02-17 12:15:00,46.48,46.51,46.46,46.5,123500.0,34.0814,34.1034,34.0667,34.096,123500.0
2012-02-17 12:20:00,46.51,46.51,46.42,46.43,80900.0,34.1034,34.1034,34.0374,34.0447,80900.0
2012-02-17 12:25:00,46.43,46.43,46.4,46.41,109500.0,34.0447,34.0447,34.0227,34.03,109500.0
2012-02-17 12:30:00,46.41,46.47,46.41,46.46,64000.0,34.03,34.074,34.03,34.0667,64000.0
2012-02-17 12:35:00,46.46,46.46,46.44,46.45,46300.0,34.0667,34.0667,34.052,34.0594,46300.0
2012-02-17 12:40:00,46.46,46.46,46.44,46.44,28000.0,34.0667,34.0667,34.052,34.052,28000.0
2012-02-17 12:45:00,46.44,46.46,46.43,46.44,67300.0,34.052,34.0667,34.0447,34.052,67300.0
2012-02-17 12:50:00,46.45,46.45,46.4,46.41,47700.0,34.0594,34.0594,34.0227,34.03,47700.0
2012-02-17 12:55:00,46.41,46.44,46.4,46.43,41700.0,34.03,34.052,34.0227,34.0447,41700.0
2012-02-17 13:00:00,46.43,46.44,46.4,46.4,47700.0,34.0447,34.052,34.0227,34.0227,47700.0
2012-02-17 13:05:00,46.41,46.41,46.4,46.4,183900.0,34.03,34.03,34.0227,34.0227,183900.0
2012-02-17 13:10:00,46.4,46.41,46.4,46.41,28000.0,34.0227,34.03,34.0227,34.03,28000.0
2012-02-17 13:15:00,46.4,46.42,46.4,46.41,55400.0,34.0227,34.0374,34.0227,34.03,55400.0
2012-02-17 13:20:00,46.41,46.43,46.4,46.42,90000.0,34.03,34.0447,34.0227,34.0374,90000.0
2012-02-17 13:25:00,46.43,46.43,46.4,46.41,21300.0,34.0447,34.0447,34.0227,34.03,21300.0
2012-02-17 13:30:00,46.4,46.41,46.4,46.4,39500.0,34.0227,34.03,34.0227,34.0227,39500.0
2012-02-17 13:35:00,46.41,46.41,46.4,46.4,31500.0,34.03,34.03,34.0227,34.0227,31500.0
2012-02-17 13:40:00,46.41,46.51,46.4,46.5,180700.0,34.03,34.1034,34.0227,34.096,180700.0
2012-02-17 13:45:00,46.5,46.57,46.49,46.57,136900.0,34.096,34.1474,34.0887,34.1474,136900.0
2012-02-17 13:50:00,46.57,46.57,46.55,46.55,46300.0,34.1474,34.1474,34.1327,34.1327,46300.0
2012-02-17 13:55:00,46.56,46.6,46.55,46.56,179600.0,34.14,34.1694,34.1327,34.14,179600.0
2012-02-17 14:00:00,46.56,46.57,46.52,46.52,121500.0,34.14,34.1474,34.1107,34.1107,121500.0
2012-02-17 14:05:00,46.53,46.55,46.52,46.55,71800.0,34.118,34.1327,34.1107,34.1327,71800.0
2012-02-17 14:10:00,46.55,46.55,46.53,46.53,58000.0,34.1327,34.1327,34.118,34.118,58000.0
2012-02-17 14:15:00,46.53,46.55,46.47,46.49,115400.0,34.118,34.1327,34.074,34.0887,115400.0
2012-02-17 14:20:00,46.48,46.49,46.46,46.46,98900.0,34.0814,34.0887,34.0667,34.0667,98900.0
2012-02-17 14:25:00,46.47,46.47,46.44,46.46,50900.0,34.074,34.074,34.052,34.0667,50900.0
2012-02-17 14:30:00,46.46,46.51,46.45,46.51,75100.0,34.0667,34.1034,34.0594,34.1034,75100.0
2012-02-17 14:35:00,46.5,46.52,46.5,46.52,86900.0,34.096,34.1107,34.096,34.1107,86900.0
2012-02-17 14:40:00,46.51,46.52,46.44,46.45,173400.0,34.1034,34.1107,34.052,34.0594,173400.0
2012-02-17 14:45:00,46.45,46.47,46.44,46.45,328400.0,34.0594,34.074,34.052,34.0594,328400.0
2012-02-17 14:50:00,46.46,46.5,46.46,46.48,56500.0,34.0667,34.096,34.0667,34.0814,56500.0
2012-02-17 14:55:00,46.48,46.53,46.48,46.52,140200.0,34.0814,34.118,34.0814,34.1107,140200.0
2012-02-17 15:00:00,46.53,46.53,46.51,46.52,57500.0,34.118,34.118,34.1034,34.1107,57500.0
2012-02-17 15:05:00,46.52,46.56,46.51,46.55,121600.0,34.1107,34.14,34.1034,34.1327,121600.0
2012-02-17 15:10:00,46.55,46.59,46.53,46.59,220500.0,34.1327,34.162,34.118,34.162,220500.0
2012-02-17 15:15:00,46.58,46.64,46.58,46.63,214600.0,34.1547,34.1987,34.1547,34.1914,214600.0
2012-02-17 15:20:00,46.63,46.64,46.59,46.64,282800.0,34.1914,34.1987,34.162,34.1987,282800.0
2012-02-17 15:25:00,46.64,46.64,46.62,46.63,135300.0,34.1987,34.1987,34.184,34.1914,135300.0
2012-02-17 15:30:00,46.63,46.66,46.61,46.63,237900.0,34.1914,34.2134,34.1767,34.1914,237900.0
2012-02-17 15:35:00,46.63,46.66,46.62,46.66,286300.0,34.1914,34.2134,34.184,34.2134,286300.0
2012-02-17 15:40:00,46.66,46.68,46.65,46.66,208700.0,34.2134,34.228,34.206,34.2134,208700.0
2012-02-17 15:45:00,46.66,46.71,46.65,46.69,305600.0,34.2134,34.25,34.206,34.2354,305600.0
2012-02-17 15:50:00,46.7,46.71,46.68,46.69,338400.0,34.2427,34.25,34.228,34.2354,338400.0
2012-02-17 15:55:00,46.69,46.72,46.68,46.7,518900.0,34.2354,34.2574,34.228,34.2427,518900.0
2012-02-21 09:30:00,48.11,48.11,47.48,47.63,1264900.0,35.2766,35.2766,34.8146,34.9246,1264900.0
2012-02-21 09:35:00,47.64,47.84,47.62,47.77,535900.0,34.9319,35.0786,34.9173,35.0273,535900.0
2012-02-21 09:40:00,47.76,47.78,47.5,47.65,426700.0,35.0199,35.0346,34.8293,34.9393,426700.0
2012-02-21 09:45:00,47.65,48.0,47.58,47.82,1448200.0,34.9393,35.1959,34.8879,35.0639,1448200.0
2012-02-21 09:50:00,47.82,47.82,47.68,47.73,388900.0,35.0639,35.0639,34.9613,34.9979,388900.0
2012-02-21 09:55:00,47.73,47.75,47.55,47.57,329300.0,34.9979,35.0126,34.866,34.8806,329300.0
2012-02-21 10:00:00,47.58,47.61,47.41,47.48,480400.0,34.8879,34.9099,34.7633,34.8146,480400.0
2012-02-21 10:05:00,47.49,47.53,47.32,47.32,323800.0,34.822,34.8513,34.6973,34.6973,323800.0
2012-02-21 10:10:00,47.33,47.42,47.26,47.41,330900.0,34.7046,34.7706,34.6533,34.7633,330900.0
2012-02-21 10:15:00,47.42,47.48,47.33,47.35,246700.0,34.7706,34.8146,34.7046,34.7193,246700.0
2012-02-21 10:20:00,47.35,47.45,47.3,47.45,400900.0,34.7193,34.7926,34.6826,34.7926,400900.0
2012-02-21 10:25:00,47.45,47.46,47.3,47.31,236300.0,34.7926,34.8,34.6826,34.69,236300.0
2012-02-21 10:30:00,47.31,47.5,47.24,47.49,470500.0,34.69,34.8293,34.6386,34.822,470500.0
2012-02-21 10:35:00,47.5,47.54,47.44,47.46,529900.0,34.8293,34.8586,34.7853,34.8,529900.0
2012-02-21 10:40:00,47.47,47.5,47.38,47.46,334700.0,34.8073,34.8293,34.7413,34.8,334700.0
2012-02-21 10:45:00,47.46,47.46,47.39,47.43,165900.0,34.8,34.8,34.7486,34.778,165900.0
2012-02-21 10:50:00,47.42,47.42,47.34,47.37,97400.0,34.7706,34.7706,34.712,34.734,97400.0
2012-02-21 10:55:00,47.38,47.48,47.34,47.47,233300.0,34.7413,34.8146,34.712,34.8073,233300.0
2012-02-21 11:00:00,47.47,47.49,47.44,47.47,119500.0,34.8073,34.822,34.7853,34.8073,119500.0
2012-02-21 11:05:00,47.47,47.5,47.47,47.47,333500.0,34.8073,34.8293,34.8073,34.8073,333500.0
2012-02-21 11:10:00,47.47,47.47,47.41,47.41,101200.0,34.8073,34.8073,34.7633,34.7633,101200.0
2012-02-21 11:15:00,47.42,47.42,47.36,47.36,159600.0,34.7706,34.7706,34.7266,34.7266,159600.0
2012-02-21 11:20:00,47.37,47.39,47.33,47.36,79000.0,34.734,34.7486,34.7046,34.7266,79000.0
2012-02-21 11:25:00,47.36,47.38,47.31,47.38,87100.0,34.7266,34.7413,34.69,34.7413,87100.0
2012-02-21 11:30:00,47.38,47.46,47.37,47.45,135400.0,34.7413,34.8,34.734,34.7926,135400.0
2012-02-21 11:35:00,47.46,47.46,47.38,47.39,80500.0,34.8,34.8,34.7413,34.7486,80500.0
2012-02-21 11:40:00,47.38,47.39,47.33,47.37,79900.0,34.7413,34.7486,34.7046,34.734,79900.0
2012-02-21 11:45:00,47.37,47.38,47.29,47.3,197600.0,34.734,34.7413,34.6753,34.6826,197600.0
2012-02-21 11:50:00,47.31,47.46,47.3,47.41,277600.0,34.69,34.8,34.6826,34.7633,277600.0
2012-02-21 11:55:00,47.41,47.45,47.4,47.45,275800.0,34.7633,34.7926,34.756,34.7926,275800.0
2012-02-21 12:00:00,47.45,47.45,47.38,47.44,147700.0,34.7926,34.7926,34.7413,34.7853,147700.0
2012-02-21 12:05:00,47.45,47.45,47.38,47.39,114700.0,34.7926,34.7926,34.7413,34.7486,114700.0
2012-02-21 12:10:00,47.38,47.39,47.27,47.27,253700.0,34.7413,34.7486,34.6606,34.6606,253700.0
2012-02-21 12:15:00,47.28,47.28,47.16,47.23,220400.0,34.668,34.668,34.58,34.6313,220400.0
2012-02-21 12:20:00,47.23,47.3,47.23,47.29,176400.0,34.6313,34.6826,34.6313,34.6753,176400.0
2012-02-21 12:25:00,47.29,47.34,47.29,47.34,87100.0,34.6753,34.712,34.6753,34.712,87100.0
2012-02-21 12:30:00,47.33,47.35,47.33,47.34,81900.0,34.7046,34.7193,34.7046,34.712,81900.0
2012-02-21 12:35:00,47.33,47.4,47.33,47.33,134900.0,34.7046,34.756,34.7046,34.7046,134900.0
2012-02-21 12:40:00,47.33,47.34,47.23,47.24,167000.0,34.7046,34.712,34.6313,34.6386,167000.0
2012-02-21 12:45:00,47.24,47.24,47.13,47.15,196700.0,34.6386,34.6386,34.558,34.5727,196700.0
2012-02-21 12:50:00,47.15,47.21,47.15,47.2,70200.0,34.5727,34.6166,34.5727,34.6093,70200.0
2012-02-21 12:55:00,47.2,47.25,47.19,47.22,87800.0,34.6093,34.646,34.602,34.624,87800.0
2012-02-21 13:00:00,47.22,47.22,47.02,47.05,174600.0,34.624,34.624,34.4773,34.4993,174600.0
2012-02-21 13:05:00,47.05,47.07,47.0,47.07,150700.0,34.4993,34.514,34.4627,34.514,150700.0
2012-02-21 13:10:00,47.07,47.11,47.04,47.04,83400.0,34.514,34.5433,34.492,34.492,83400.0
2012-02-21 13:15:00,47.04,47.1,47.01,47.1,127500.0,34.492,34.536,34.47,34.536,127500.0
2012-02-21 13:20:00,47.1,47.1,47.06,47.06,78900.0,34.536,34.536,34.5067,34.5067,78900.0
2012-02-21 13:25:00,47.06,47.13,47.03,47.06,169400.0,34.5067,34.558,34.4847,34.5067,169400.0
2012-02-21 13:30:00,47.05,47.09,47.01,47.02,88700.0,34.4993,34.5287,34.47,34.4773,88700.0
2012-02-21 13:35:00,47.02,47.05,47.01,47.01,131100.0,34.4773,34.4993,34.47,34.47,131100.0
2012-02-21 13:40:00,47.02,47.03,46.9,46.93,236600.0,34.4773,34.4847,34.3893,34.4113,236600.0
2012-02-21 13:45:00,46.94,46.94,46.87,46.9,65100.0,34.4187,34.4187,34.3673,34.3893,65100.0
2012-02-21 13:50:00,46.9,46.94,46.9,46.91,76800.0,34.3893,34.4187,34.3893,34.3967,76800.0
2012-02-21 13:55:00,46.92,46.93,46.9,46.93,107500.0,34.404,34.4113,34.3893,34.4113,107500.0
2012-02-21 14:00:00,46.93,46.99,46.92,46.95,117300.0,34.4113,34.4553,34.404,34.426,117300.0
2012-02-21 14:05:00,46.94,46.95,46.85,46.87,113200.0,34.4187,34.426,34.3527,34.3673,113200.0
2012-02-21 14:10:00,46.88,46.89,46.82,46.82,176300.0,34.3747,34.382,34.3307,34.3307,176300.0
2012-02-21 14:15:00,46.82,46.85,46.78,46.84,139500.0,34.3307,34.3527,34.3013,34.3453,139500.0
2012-02-21 14:20:00,46.84,46.84,46.75,46.79,127100.0,34.3453,34.3453,34.2794,34.3087,127100.0
2012-02-21 14:25:00,46.79,46.79,46.73,46.74,146900.0,34.3087,34.3087,34.2647,34.272,146900.0
2012-02-21 14:30:00,46.73,46.79,46.72,46.77,108700.0,34.2647,34.3087,34.2574,34.294,108700.0
2012-02-21 14:35:00,46.76,46.77,46.64,46.65,225300.0,34.2867,34.294,34.1987,34.206,225300.0
2012-02-21 14:40:00,46.64,46.72,46.64,46.7,247900.0,34.1987,34.2574,34.1987,34.2427,247900.0
2012-02-21 14:45:00,46.7,46.76,46.69,46.76,228200.0,34.2427,34.2867,34.2354,34.2867,228200.0
2012-02-21 14:50:00,46.76,46.82,46.76,46.76,188900.0,34.2867,34.3307,34.2867,34.2867,188900.0
2012-02-21 14:55:00,46.76,46.86,46.76,46.85,82100.0,34.2867,34.36,34.2867,34.3527,82100.0
2012-02-21 15:00:00,46.85,46.87,46.83,46.84,105100.0,34.3527,34.3673,34.338,34.3453,105100.0
2012-02-21 15:05:00,46.83,46.89,46.83,46.86,142700.0,34.338,34.382,34.338,34.36,142700.0
2012-02-21 15:10:00,46.87,46.87,46.82,46.84,139100.0,34.3673,34.3673,34.3307,34.3453,139100.0
2012-02-21 15:15:00,46.84,46.84,46.75,46.75,95900.0,34.3453,34.3453,34.2794,34.2794,95900.0
2012-02-21 15:20:00,46.75,46.83,46.75,46.81,129700.0,34.2794,34.338,34.2794,34.3233,129700.0
2012-02-21 15:25:00,46.81,46.96,46.8,46.95,540900.0,34.3233,34.4333,34.316,34.426,540900.0
2012-02-21 15:30:00,46.96,47.02,46.95,46.97,296600.0,34.4333,34.4773,34.426,34.4407,296600.0
2012-02-21 15:35:00,46.97,46.98,46.93,46.96,270600.0,34.4407,34.448,34.4113,34.4333,270600.0
2012-02-21 15:40:00,46.96,46.96,46.93,46.96,162400.0,34.4333,34.4333,34.4113,34.4333,162400.0
2012-02-21 15:45:00,46.96,46.98,46.88,46.9,326700.0,34.4333,34.448,34.3747,34.3893,326700.0
2012-02-21 15:50:00,46.89,46.9,46.84,46.86,429700.0,34.382,34.3893,34.3453,34.36,429700.0
2012-02-21 15:55:00,46.86,47.01,46.86,46.96,862700.0,34.36,34.47,34.36,34.4333,862700.0
2012-02-22 09:30:00,46.76,47.19,46.72,47.03,383300.0,34.2867,34.602,34.2574,34.4847,383300.0
2012-02-22 09:35:00,47.03,47.11,46.92,46.93,133000.0,34.4847,34.5433,34.404,34.4113,133000.0
2012-02-22 09:40:00,46.93,47.24,46.86,47.24,205200.0,34.4113,34.6386,34.36,34.6386,205200.0
2012-02-22 09:45:00,47.23,47.24,47.14,47.15,231000.0,34.6313,34.6386,34.5653,34.5727,231000.0
2012-02-22 09:50:00,47.15,47.21,47.1,47.18,295100.0,34.5727,34.6166,34.536,34.5946,295100.0
2012-02-22 09:55:00,47.17,47.18,47.03,47.06,418500.0,34.5873,34.5946,34.4847,34.5067,418500.0
2012-02-22 10:00:00,47.06,47.1,46.88,47.02,418600.0,34.5067,34.536,34.3747,34.4773,418600.0
2012-02-22 10:05:00,47.03,47.04,46.89,47.03,211300.0,34.4847,34.492,34.382,34.4847,211300.0
2012-02-22 10:10:00,47.04,47.1,46.93,46.95,163600.0,34.492,34.536,34.4113,34.426,163600.0
2012-02-22 10:15:00,46.95,47.02,46.93,46.98,172600.0,34.426,34.4773,34.4113,34.448,172600.0
2012-02-22 10:20:00,46.99,46.99,46.85,46.88,286700.0,34.4553,34.4553,34.3527,34.3747,286700.0
2012-02-22 10:25:00,46.88,46.91,46.81,46.88,216100.0,34.3747,34.3967,34.3233,34.3747,216100.0
2012-02-22 10:30:00,46.87,46.9,46.79,46.79,177300.0,34.3673,34.3893,34.3087,34.3087,177300.0
2012-02-22 10:35:00,46.79,46.81,46.68,46.72,170500.0,34.3087,34.3233,34.228,34.2574,170500.0
2012-02-22 10:40:00,46.72,46.8,46.72,46.78,110500.0,34.2574,34.316,34.2574,34.3013,110500.0
2012-02-22 10:45:00,46.78,46.78,46.65,46.72,180800.0,34.3013,34.3013,34.206,34.2574,180800.0
2012-02-22 10:50:00,46.72,46.74,46.62,46.63,129300.0,34.2574,34.272,34.184,34.1914,129300.0
2012-02-22 10:55:00,46.63,46.68,46.56,46.68,220400.0,34.1914,34.228,34.14,34.228,220400.0
2012-02-22 11:00:00,46.68,46.72,46.66,46.69,187700.0,34.228,34.2574,34.2134,34.2354,187700.0
2012-02-22 11:05:00,46.69,46.7,46.62,46.66,145700.0,34.2354,34.2427,34.184,34.2134,145700.0
2012-02-22 11:10:00,46.66,46.66,46.52,46.53,189500.0,34.2134,34.2134,34.1107,34.118,189500.0
2012-02-22 11:15:00,46.53,46.55,46.45,46.48,203500.0,34.118,34.1327,34.0594,34.0814,203500.0
2012-02-22 11:20:00,46.48,46.61,46.45,46.59,189500.0,34.0814,34.1767,34.0594,34.162,189500.0
2012-02-22 11:25:00,46.6,46.61,46.53,46.54,172000.0,34.1694,34.1767,34.118,34.1254,172000.0
2012-02-22 11:30:00,46.54,46.63,46.52,46.63,118500.0,34.1254,34.1914,34.1107,34.1914,118500.0
2012-02-22 11:35:00,46.62,46.65,46.58,46.6,112300.0,34.184,34.206,34.1547,34.1694,112300.0
2012-02-22 11:40:00,46.6,46.61,46.53,46.54,90400.0,34.1694,34.1767,34.118,34.1254,90400.0
2012-02-22 11:45:00,46.54,46.6,46.52,46.57,98900.0,34.1254,34.1694,34.1107,34.1474,98900.0
2012-02-22 11:50:00,46.57,46.61,46.54,46.61,56000.0,34.1474,34.1767,34.1254,34.1767,56000.0
2012-02-22 11:55:00,46.6,46.61,46.59,46.61,42700.0,34.1694,34.1767,34.162,34.1767,42700.0
2012-02-22 12:00:00,46.6,46.61,46.55,46.55,60200.0,34.1694,34.1767,34.1327,34.1327,60200.0
2012-02-22 12:05:00,46.55,46.56,46.53,46.54,150700.0,34.1327,34.14,34.118,34.1254,150700.0
2012-02-22 12:10:00,46.54,46.56,46.54,46.55,21400.0,34.1254,34.14,34.1254,34.1327,21400.0
2012-02-22 12:15:00,46.56,46.62,46.56,46.62,130600.0,34.14,34.184,34.14,34.184,130600.0
2012-02-22 12:20:00,46.61,46.67,46.57,46.58,104400.0,34.1767,34.2207,34.1474,34.1547,104400.0
2012-02-22 12:25:00,46.57,46.61,46.57,46.61,43100.0,34.1474,34.1767,34.1474,34.1767,43100.0
2012-02-22 12:30:00,46.61,46.61,46.57,46.59,47800.0,34.1767,34.1767,34.1474,34.162,47800.0
2012-02-22 12:35:00,46.59,46.59,46.55,46.56,78700.0,34.162,34.162,34.1327,34.14,78700.0
2012-02-22 12:40:00,46.55,46.57,46.54,46.57,87600.0,34.1327,34.1474,34.1254,34.1474,87600.0
2012-02-22 12:45:00,46.57,46.57,46.54,46.55,248800.0,34.1474,34.1474,34.1254,34.1327,248800.0
2012-02-22 12:50:00,46.56,46.6,46.55,46.56,108500.0,34.14,34.1694,34.1327,34.14,108500.0
2012-02-22 12:55:00,46.56,46.59,46.55,46.59,70200.0,34.14,34.162,34.1327,34.162,70200.0
2012-02-22 13:00:00,46.59,46.6,46.56,46.59,90700.0,34.162,34.1694,34.14,34.162,90700.0
2012-02-22 13:05:00,46.59,46.61,46.57,46.61,72900.0,34.162,34.1767,34.1474,34.1767,72900.0
2012-02-22 13:10:00,46.61,46.61,46.57,46.61,61700.0,34.1767,34.1767,34.1474,34.1767,61700.0
2012-02-22 13:15:00,46.6,46.64,46.6,46.64,69000.0,34.1694,34.1987,34.1694,34.1987,69000.0
2012-02-22 13:20:00,46.64,46.65,46.63,46.65,63700.0,34.1987,34.206,34.1914,34.206,63700.0
2012-02-22 13:25:00,46.65,46.72,46.64,46.72,70400.0,34.206,34.2574,34.1987,34.2574,70400.0
2012-02-22 13:30:00,46.72,46.81,46.7,46.8,425300.0,34.2574,34.3233,34.2427,34.316,425300.0
2012-02-22 13:35:00,46.8,46.85,46.79,46.79,153500.0,34.316,34.3527,34.3087,34.3087,153500.0
2012-02-22 13:40:00,46.8,46.8,46.74,46.74,41100.0,34.316,34.316,34.272,34.272,41100.0
2012-02-22 13:45:00,46.74,46.75,46.72,46.75,43400.0,34.272,34.2794,34.2574,34.2794,43400.0
2012-02-22 13:50:00,46.75,46.88,46.74,46.87,167100.0,34.2794,34.3747,34.272,34.3673,167100.0
2012-02-22 13:55:00,46.87,46.87,46.78,46.78,120700.0,34.3673,34.3673,34.3013,34.3013,120700.0
2012-02-22 14:00:00,46.78,46.78,46.73,46.74,61400.0,34.3013,34.3013,34.2647,34.272,61400.0
2012-02-22 14:05:00,46.74,46.76,46.73,46.75,60300.0,34.272,34.2867,34.2647,34.2794,60300.0
2012-02-22 14:10:00,46.75,46.75,46.73,46.73,42100.0,34.2794,34.2794,34.2647,34.2647,42100.0
2012-02-22 14:15:00,46.72,46.76,46.71,46.72,72200.0,34.2574,34.2867,34.25,34.2574,72200.0
2012-02-22 14:20:00,46.71,46.74,46.7,46.72,45000.0,34.25,34.272,34.2427,34.2574,45000.0
2012-02-22 14:25:00,46.73,46.73,46.66,46.66,47900.0,34.2647,34.2647,34.2134,34.2134,47900.0
2012-02-22 14:30:00,46.67,46.67,46.62,46.62,105500.0,34.2207,34.2207,34.184,34.184,105500.0
2012-02-22 14:35:00,46.62,46.64,46.61,46.61,97300.0,34.184,34.1987,34.1767,34.1767,97300.0
2012-02-22 14:40:00,46.61,46.62,46.58,46.59,50400.0,34.1767,34.184,34.1547,34.162,50400.0
2012-02-22 14:45:00,46.58,46.64,46.58,46.63,110700.0,34.1547,34.1987,34.1547,34.1914,110700.0
2012-02-22 14:50:00,46.64,46.65,46.61,46.62,73600.0,34.1987,34.206,34.1767,34.184,73600.0
2012-02-22 14:55:00,46.62,46.63,46.6,46.6,62800.0,34.184,34.1914,34.1694,34.1694,62800.0
2012-02-22 15:00:00,46.6,46.61,46.56,46.61,66900.0,34.1694,34.1767,34.14,34.1767,66900.0
2012-02-22 15:05:00,46.61,46.61,46.58,46.58,47800.0,34.1767,34.1767,34.1547,34.1547,47800.0
2012-02-22 15:10:00,46.58,46.64,46.57,46.64,80700.0,34.1547,34.1987,34.1474,34.1987,80700.0
2012-02-22 15:15:00,46.64,46.64,46.57,46.58,62600.0,34.1987,34.1987,34.1474,34.1547,62600.0
2012-02-22 15:20:00,46.57,46.6,46.56,46.58,91700.0,34.1474,34.1694,34.14,34.1547,91700.0
2012-02-22 15:25:00,46.58,46.58,46.53,46.55,94200.0,34.1547,34.1547,34.118,34.1327,94200.0
2012-02-22 15:30:00,46.55,46.56,46.55,46.56,48700.0,34.1327,34.14,34.1327,34.14,48700.0
2012-02-22 15:35:00,46.55,46.65,46.55,46.65,119900.0,34.1327,34.206,34.1327,34.206,119900.0
2012-02-22 15:40:00,46.64,46.71,46.64,46.68,223800.0,34.1987,34.25,34.1987,34.228,223800.0
2012-02-22 15:45:00,46.68,46.68,46.61,46.63,127500.0,34.228,34.228,34.1767,34.1914,127500.0
2012-02-22 15:50:00,46.62,46.63,46.57,46.57,111800.0,34.184,34.1914,34.1474,34.1474,111800.0
2012-02-22 15:55:00,46.57,46.6,46.56,46.57,305400.0,34.1474,34.1694,34.14,34.1474,305400.0
2012-02-23 09:30:00,46.54,46.65,46.52,46.65,241500.0,34.1254,34.206,34.1107,34.206,241500.0
2012-02-23 09:35:00,46.65,46.72,46.54,46.54,222300.0,34.206,34.2574,34.1254,34.1254,222300.0
2012-02-23 09:40:00,46.54,46.58,46.52,46.55,185100.0,34.1254,34.1547,34.1107,34.1327,185100.0
2012-02-23 09:45:00,46.56,46.6,46.54,46.57,122800.0,34.14,34.1694,34.1254,34.1474,122800.0
2012-02-23 09:50:00,46.58,46.6,46.52,46.6,154900.0,34.1547,34.1694,34.1107,34.1694,154900.0
2012-02-23 09:55:00,46.6,46.64,46.56,46.56,187900.0,34.1694,34.1987,34.14,34.14,187900.0
2012-02-23 10:00:00,46.57,46.64,46.56,46.59,119700.0,34.1474,34.1987,34.14,34.162,119700.0
2012-02-23 10:05:00,46.59,46.67,46.59,46.66,216600.0,34.162,34.2207,34.162,34.2134,216600.0
2012-02-23 10:10:00,46.65,46.71,46.64,46.71,126800.0,34.206,34.25,34.1987,34.25,126800.0
2012-02-23 10:15:00,46.71,46.76,46.71,46.72,118800.0,34.25,34.2867,34.25,34.2574,118800.0
2012-02-23 10:20:00,46.72,46.73,46.62,46.62,94200.0,34.2574,34.2647,34.184,34.184,94200.0
2012-02-23 10:25:00,46.62,46.69,46.61,46.68,103400.0,34.184,34.2354,34.1767,34.228,103400.0
2012-02-23 10:30:00,46.68,46.7,46.63,46.64,92700.0,34.228,34.2427,34.1914,34.1987,92700.0
2012-02-23 10:35:00,46.64,46.75,46.64,46.75,139600.0,34.1987,34.2794,34.1987,34.2794,139600.0
2012-02-23 10:40:00,46.75,46.82,46.75,46.78,88200.0,34.2794,34.3307,34.2794,34.3013,88200.0
2012-02-23 10:45:00,46.78,46.82,46.77,46.79,116500.0,34.3013,34.3307,34.294,34.3087,116500.0
2012-02-23 10:50:00,46.79,46.88,46.77,46.86,178600.0,34.3087,34.3747,34.294,34.36,178600.0
2012-02-23 10:55:00,46.87,46.97,46.86,46.92,126300.0,34.3673,34.4407,34.36,34.404,126300.0
2012-02-23 11:00:00,46.93,46.98,46.93,46.97,130500.0,34.4113,34.448,34.4113,34.4407,130500.0
2012-02-23 11:05:00,46.96,46.98,46.92,46.98,180100.0,34.4333,34.448,34.404,34.448,180100.0
2012-02-23 11:10:00,46.98,47.01,46.96,46.99,213200.0,34.448,34.47,34.4333,34.4553,213200.0
2012-02-23 11:15:00,47.0,47.01,46.97,46.99,152400.0,34.4627,34.47,34.4407,34.4553,152400.0
2012-02-23 11:20:00,46.99,47.04,46.98,47.03,86000.0,34.4553,34.492,34.448,34.4847,86000.0
2012-02-23 11:25:00,47.03,47.03,46.98,47.0,126400.0,34.4847,34.4847,34.448,34.4627,126400.0
2012-02-23 11:30:00,47.0,47.03,46.99,47.03,220500.0,34.4627,34.4847,34.4553,34.4847,220500.0
2012-02-23 11:35:00,47.02,47.05,46.98,46.98,185600.0,34.4773,34.4993,34.448,34.448,185600.0
2012-02-23 11:40:00,46.99,47.04,46.98,47.01,128600.0,34.4553,34.492,34.448,34.47,128600.0
2012-02-23 11:45:00,47.01,47.06,46.99,47.04,80800.0,34.47,34.5067,34.4553,34.492,80800.0
2012-02-23 11:50:00,47.04,47.07,47.04,47.04,86600.0,34.492,34.514,34.492,34.492,86600.0
2012-02-23 11:55:00,47.04,47.04,46.95,46.95,111800.0,34.492,34.492,34.426,34.426,111800.0
2012-02-23 12:00:00,46.96,46.96,46.93,46.95,32300.0,34.4333,34.4333,34.4113,34.426,32300.0
2012-02-23 12:05:00,46.96,47.0,46.95,47.0,27900.0,34.4333,34.4627,34.426,34.4627,27900.0
2012-02-23 12:10:00,47.0,47.07,46.99,47.07,56200.0,34.4627,34.514,34.4553,34.514,56200.0
2012-02-23 12:15:00,47.07,47.09,47.06,47.08,51100.0,34.514,34.5287,34.5067,34.5213,51100.0
2012-02-23 12:20:00,47.09,47.1,47.04,47.09,54600.0,34.5287,34.536,34.492,34.5287,54600.0
2012-02-23 12:25:00,47.09,47.1,47.05,47.07,68500.0,34.5287,34.536,34.4993,34.514,68500.0
2012-02-23 12:30:00,47.07,47.11,47.05,47.1,180900.0,34.514,34.5433,34.4993,34.536,180900.0
2012-02-23 12:35:00,47.09,47.11,47.09,47.1,58000.0,34.5287,34.5433,34.5287,34.536,58000.0
2012-02-23 12:40:00,47.09,47.13,47.08,47.09,100700.0,34.5287,34.558,34.5213,34.5287,100700.0
2012-02-23 12:45:00,47.1,47.11,47.08,47.1,69200.0,34.536,34.5433,34.5213,34.536,69200.0
2012-02-23 12:50:00,47.1,47.1,47.07,47.07,56200.0,34.536,34.536,34.514,34.514,56200.0
2012-02-23 12:55:00,47.08,47.1,47.07,47.09,36200.0,34.5213,34.536,34.514,34.5287,36200.0
2012-02-23 13:00:00,47.1,47.12,47.06,47.12,113400.0,34.536,34.5507,34.5067,34.5507,113400.0
2012-02-23 13:05:00,47.12,47.15,47.1,47.11,145500.0,34.5507,34.5727,34.536,34.5433,145500.0
2012-02-23 13:10:00,47.12,47.12,47.09,47.11,39600.0,34.5507,34.5507,34.5287,34.5433,39600.0
2012-02-23 13:15:00,47.12,47.17,47.11,47.17,111500.0,34.5507,34.5873,34.5433,34.5873,111500.0
2012-02-23 13:20:00,47.17,47.2,47.14,47.14,77400.0,34.5873,34.6093,34.5653,34.5653,77400.0
2012-02-23 13:25:00,47.14,47.16,47.08,47.08,37500.0,34.5653,34.58,34.5213,34.5213,37500.0
2012-02-23 13:30:00,47.08,47.14,47.07,47.14,45700.0,34.5213,34.5653,34.514,34.5653,45700.0
2012-02-23 13:35:00,47.14,47.14,47.11,47.13,38300.0,34.5653,34.5653,34.5433,34.558,38300.0
2012-02-23 13:40:00,47.14,47.14,47.05,47.08,67800.0,34.5653,34.5653,34.4993,34.5213,67800.0
2012-02-23 13:45:00,47.08,47.11,47.06,47.09,64000.0,34.5213,34.5433,34.5067,34.5287,64000.0
2012-02-23 13:50:00,47.09,47.11,47.06,47.1,44300.0,34.5287,34.5433,34.5067,34.536,44300.0
2012-02-23 13:55:00,47.1,47.11,47.06,47.08,49700.0,34.536,34.5433,34.5067,34.5213,49700.0
2012-02-23 14:00:00,47.08,47.09,46.97,46.98,120100.0,34.5213,34.5287,34.4407,34.448,120100.0
2012-02-23 14:05:00,46.99,47.02,46.98,46.98,56900.0,34.4553,34.4773,34.448,34.448,56900.0
2012-02-23 14:10:00,46.98,47.03,46.98,47.02,78000.0,34.448,34.4847,34.448,34.4773,78000.0
2012-02-23 14:15:00,47.01,47.04,47.0,47.01,40400.0,34.47,34.492,34.4627,34.47,40400.0
2012-02-23 14:20:00,47.02,47.04,47.0,47.04,58300.0,34.4773,34.492,34.4627,34.492,58300.0
2012-02-23 14:25:00,47.04,47.06,47.01,47.05,79700.0,34.492,34.5067,34.47,34.4993,79700.0
2012-02-23 14:30:00,47.05,47.05,46.99,47.03,68700.0,34.4993,34.4993,34.4553,34.4847,68700.0
2012-02-23 14:35:00,47.03,47.03,47.01,47.01,63400.0,34.4847,34.4847,34.47,34.47,63400.0
2012-02-23 14:40:00,47.02,47.02,46.97,47.0,75200.0,34.4773,34.4773,34.4407,34.4627,75200.0
2012-02-23 14:45:00,47.0,47.05,47.0,47.0,91500.0,34.4627,34.4993,34.4627,34.4627,91500.0
2012-02-23 14:50:00,47.0,47.0,46.94,46.98,87200.0,34.4627,34.4627,34.4187,34.448,87200.0
2012-02-23 14:55:00,46.98,46.99,46.94,46.95,84400.0,34.448,34.4553,34.4187,34.426,84400.0
2012-02-23 15:00:00,46.95,47.0,46.95,46.95,62900.0,34.426,34.4627,34.426,34.426,62900.0
2012-02-23 15:05:00,46.95,46.98,46.94,46.97,96200.0,34.426,34.448,34.4187,34.4407,96200.0
2012-02-23 15:10:00,46.97,46.99,46.94,46.97,218200.0,34.4407,34.4553,34.4187,34.4407,218200.0
2012-02-23 15:15:00,46.97,47.01,46.96,47.01,66800.0,34.4407,34.47,34.4333,34.47,66800.0
2012-02-23 15:20:00,47.01,47.03,46.96,46.96,101000.0,34.47,34.4847,34.4333,34.4333,101000.0
2012-02-23 15:25:00,46.96,46.99,46.95,46.97,90700.0,34.4333,34.4553,34.426,34.4407,90700.0
2012-02-23 15:30:00,46.97,47.0,46.97,46.98,104300.0,34.4407,34.4627,34.4407,34.448,104300.0
2012-02-23 15:35:00,46.99,47.0,46.94,46.98,85500.0,34.4553,34.4627,34.4187,34.448,85500.0
2012-02-23 15:40:00,46.97,46.98,46.92,46.97,138200.0,34.4407,34.448,34.404,34.4407,138200.0
2012-02-23 15:45:00,46.97,46.99,46.95,46.99,124400.0,34.4407,34.4553,34.426,34.4553,124400.0
2012-02-23 15:50:00,46.99,47.0,46.98,47.0,189700.0,34.4553,34.4627,34.448,34.4627,189700.0
2012-02-23 15:55:00,47.0,47.01,46.95,46.95,382000.0,34.4627,34.47,34.426,34.426,382000.0
2012-02-24 09:30:00,47.0,47.09,46.95,46.97,150500.0,34.4627,34.5287,34.426,34.4407,150500.0
2012-02-24 09:35:00,46.97,47.03,46.89,47.03,240000.0,34.4407,34.4847,34.382,34.4847,240000.0
2012-02-24 09:40:00,47.03,47.03,46.91,46.93,157500.0,34.4847,34.4847,34.3967,34.4113,157500.0
2012-02-24 09:45:00,46.94,47.04,46.93,46.99,145400.0,34.4187,34.492,34.4113,34.4553,145400.0
2012-02-24 09:50:00,46.98,47.02,46.9,46.95,109800.0,34.448,34.4773,34.3893,34.426,109800.0
2012-02-24 09:55:00,46.94,47.13,46.86,46.9,145200.0,34.4187,34.558,34.36,34.3893,145200.0
2012-02-24 10:00:00,46.9,47.14,46.88,47.06,381500.0,34.3893,34.5653,34.3747,34.5067,381500.0
2012-02-24 10:05:00,47.06,47.12,47.03,47.08,150900.0,34.5067,34.5507,34.4847,34.5213,150900.0
2012-02-24 10:10:00,47.08,47.1,47.05,47.07,91600.0,34.5213,34.536,34.4993,34.514,91600.0
2012-02-24 10:15:00,47.08,47.12,47.03,47.05,197500.0,34.5213,34.5507,34.4847,34.4993,197500.0
2012-02-24 10:20:00,47.05,47.06,47.02,47.02,105700.0,34.4993,34.5067,34.4773,34.4773,105700.0
2012-02-24 10:25:00,47.02,47.03,46.97,47.01,41200.0,34.4773,34.4847,34.4407,34.47,41200.0
2012-02-24 10:30:00,47.0,47.03,46.98,47.02,61100.0,34.4627,34.4847,34.448,34.4773,61100.0
2012-02-24 10:35:00,47.02,47.03,46.93,46.93,66500.0,34.4773,34.4847,34.4113,34.4113,66500.0
2012-02-24 10:40:00,46.93,46.94,46.91,46.93,95100.0,34.4113,34.4187,34.3967,34.4113,95100.0
2012-02-24 10:45:00,46.93,46.93,46.89,46.9,82600.0,34.4113,34.4113,34.382,34.3893,82600.0
2012-02-24 10:50:00,46.9,46.9,46.8,46.8,121300.0,34.3893,34.3893,34.316,34.316,121300.0
2012-02-24 10:55:00,46.81,46.83,46.78,46.8,362800.0,34.3233,34.338,34.3013,34.316,362800.0
2012-02-24 11:00:00,46.79,46.86,46.78,46.86,430200.0,34.3087,34.36,34.3013,34.36,430200.0
2012-02-24 11:05:00,46.86,46.87,46.82,46.83,82200.0,34.36,34.3673,34.3307,34.338,82200.0
2012-02-24 11:10:00,46.83,46.88,46.82,46.86,119900.0,34.338,34.3747,34.3307,34.36,119900.0
2012-02-24 11:15:00,46.86,46.86,46.8,46.83,84000.0,34.36,34.36,34.316,34.338,84000.0
2012-02-24 11:20:00,46.83,46.84,46.8,46.8,44300.0,34.338,34.3453,34.316,34.316,44300.0
2012-02-24 11:25:00,46.81,46.86,46.79,46.86,58300.0,34.3233,34.36,34.3087,34.36,58300.0
2012-02-24 11:30:00,46.86,46.87,46.84,46.85,106300.0,34.36,34.3673,34.3453,34.3527,106300.0
2012-02-24 11:35:00,46.85,46.87,46.84,46.84,76600.0,34.3527,34.3673,34.3453,34.3453,76600.0
2012-02-24 11:40:00,46.85,46.87,46.83,46.84,225400.0,34.3527,34.3673,34.338,34.3453,225400.0
2012-02-24 11:45:00,46.85,46.85,46.84,46.84,34500.0,34.3527,34.3527,34.3453,34.3453,34500.0
2012-02-24 11:50:00,46.85,46.85,46.79,46.79,228700.0,34.3527,34.3527,34.3087,34.3087,228700.0
2012-02-24 11:55:00,46.79,46.88,46.79,46.87,239500.0,34.3087,34.3747,34.3087,34.3673,239500.0
2012-02-24 12:00:00,46.87,46.88,46.85,46.85,240800.0,34.3673,34.3747,34.3527,34.3527,240800.0
2012-02-24 12:05:00,46.85,46.87,46.84,46.86,178200.0,34.3527,34.3673,34.3453,34.36,178200.0
2012-02-24 12:10:00,46.86,46.88,46.84,46.88,145100.0,34.36,34.3747,34.3453,34.3747,145100.0
2012-02-24 12:15:00,46.88,46.91,46.87,46.87,43200.0,34.3747,34.3967,34.3673,34.3673,43200.0
2012-02-24 12:20:00,46.87,46.89,46.86,46.88,126200.0,34.3673,34.382,34.36,34.3747,126200.0
2012-02-24 12:25:00,46.89,46.89,46.87,46.89,29500.0,34.382,34.382,34.3673,34.382,29500.0
2012-02-24 12:30:00,46.88,46.89,46.87,46.88,34700.0,34.3747,34.382,34.3673,34.3747,34700.0
2012-02-24 12:35:00,46.88,46.88,46.85,46.85,26700.0,34.3747,34.3747,34.3527,34.3527,26700.0
2012-02-24 12:40:00,46.86,46.87,46.84,46.86,116600.0,34.36,34.3673,34.3453,34.36,116600.0
2012-02-24 12:45:00,46.86,46.87,46.85,46.86,30800.0,34.36,34.3673,34.3527,34.36,30800.0
2012-02-24 12:50:00,46.86,46.87,46.84,46.87,38500.0,34.36,34.3673,34.3453,34.3673,38500.0
2012-02-24 12:55:00,46.86,46.96,46.86,46.96,90400.0,34.36,34.4333,34.36,34.4333,90400.0
2012-02-24 13:00:00,46.96,47.04,46.95,47.04,75000.0,34.4333,34.492,34.426,34.492,75000.0
2012-02-24 13:05:00,47.04,47.04,47.03,47.03,71000.0,34.492,34.492,34.4847,34.4847,71000.0
2012-02-24 13:10:00,47.04,47.05,47.03,47.05,65100.0,34.492,34.4993,34.4847,34.4993,65100.0
2012-02-24 13:15:00,47.04,47.05,47.01,47.02,43800.0,34.492,34.4993,34.47,34.4773,43800.0
2012-02-24 13:20:00,47.01,47.03,46.98,46.99,46800.0,34.47,34.4847,34.448,34.4553,46800.0
2012-02-24 13:25:00,46.99,47.0,46.97,46.98,28700.0,34.4553,34.4627,34.4407,34.448,28700.0
2012-02-24 13:30:00,46.98,47.0,46.98,47.0,129900.0,34.448,34.4627,34.448,34.4627,129900.0
2012-02-24 13:35:00,46.99,47.0,46.95,46.95,40500.0,34.4553,34.4627,34.426,34.426,40500.0
2012-02-24 13:40:00,46.95,46.97,46.92,46.93,34800.0,34.426,34.4407,34.404,34.4113,34800.0
2012-02-24 13:45:00,46.92,46.93,46.88,46.9,48000.0,34.404,34.4113,34.3747,34.3893,48000.0
2012-02-24 13:50:00,46.91,46.94,46.9,46.94,50000.0,34.3967,34.4187,34.3893,34.4187,50000.0
2012-02-24 13:55:00,46.94,46.96,46.91,46.95,128400.0,34.4187,34.4333,34.3967,34.426,128400.0
2012-02-24 14:00:00,46.95,46.96,46.93,46.93,82500.0,34.426,34.4333,34.4113,34.4113,82500.0
2012-02-24 14:05:00,46.93,46.94,46.88,46.89,75600.0,34.4113,34.4187,34.3747,34.382,75600.0
2012-02-24 14:10:00,46.9,46.91,46.88,46.91,40400.0,34.3893,34.3967,34.3747,34.3967,40400.0
2012-02-24 14:15:00,46.91,46.91,46.86,46.86,46300.0,34.3967,34.3967,34.36,34.36,46300.0
2012-02-24 14:20:00,46.87,46.87,46.83,46.85,73400.0,34.3673,34.3673,34.338,34.3527,73400.0
2012-02-24 14:25:00,46.85,46.87,46.83,46.83,52600.0,34.3527,34.3673,34.338,34.338,52600.0
2012-02-24 14:30:00,46.83,46.86,46.8,46.85,116100.0,34.338,34.36,34.316,34.3527,116100.0
2012-02-24 14:35:00,46.86,46.91,46.85,46.91,89100.0,34.36,34.3967,34.3527,34.3967,89100.0
2012-02-24 14:40:00,46.91,46.91,46.84,46.86,83100.0,34.3967,34.3967,34.3453,34.36,83100.0
2012-02-24 14:45:00,46.86,46.9,46.85,46.89,43900.0,34.36,34.3893,34.3527,34.382,43900.0
2012-02-24 14:50:00,46.89,46.92,46.85,46.85,68800.0,34.382,34.404,34.3527,34.3527,68800.0
2012-02-24 14:55:00,46.86,46.91,46.85,46.9,93200.0,34.36,34.3967,34.3527,34.3893,93200.0
2012-02-24 15:00:00,46.9,46.92,46.89,46.91,87700.0,34.3893,34.404,34.382,34.3967,87700.0
2012-02-24 15:05:00,46.9,46.94,46.9,46.92,87600.0,34.3893,34.4187,34.3893,34.404,87600.0
2012-02-24 15:10:00,46.93,46.93,46.91,46.91,72900.0,34.4113,34.4113,34.3967,34.3967,72900.0
2012-02-24 15:15:00,46.91,46.99,46.91,46.97,183200.0,34.3967,34.4553,34.3967,34.4407,183200.0
2012-02-24 15:20:00,46.96,46.98,46.94,46.95,174400.0,34.4333,34.448,34.4187,34.426,174400.0
2012-02-24 15:25:00,46.95,46.95,46.9,46.93,207200.0,34.426,34.426,34.3893,34.4113,207200.0
2012-02-24 15:30:00,46.94,46.94,46.89,46.92,72800.0,34.4187,34.4187,34.382,34.404,72800.0
2012-02-24 15:35:00,46.92,46.96,46.91,46.96,117200.0,34.404,34.4333,34.3967,34.4333,117200.0
2012-02-24 15:40:00,46.96,46.97,46.93,46.97,148100.0,34.4333,34.4407,34.4113,34.4407,148100.0
2012-02-24 15:45:00,46.96,46.98,46.93,46.94,160300.0,34.4333,34.448,34.4113,34.4187,160300.0
2012-02-24 15:50:00,46.94,46.94,46.92,46.93,112700.0,34.4187,34.4187,34.404,34.4113,112700.0
2012-02-24 15:55:00,46.93,46.97,46.91,46.97,225200.0,34.4113,34.4407,34.3967,34.4407,225200.0
2012-02-27 09:30:00,46.7,46.82,46.59,46.76,185500.0,34.2427,34.3307,34.162,34.2867,185500.0
2012-02-27 09:35:00,46.76,46.85,46.7,46.74,179600.0,34.2867,34.3527,34.2427,34.272,179600.0
2012-02-27 09:40:00,46.74,46.79,46.66,46.78,106300.0,34.272,34.3087,34.2134,34.3013,106300.0
2012-02-27 09:45:00,46.77,46.9,46.76,46.84,126100.0,34.294,34.3893,34.2867,34.3453,126100.0
2012-02-27 09:50:00,46.84,46.99,46.82,46.97,130800.0,34.3453,34.4553,34.3307,34.4407,130800.0
2012-02-27 09:55:00,46.97,47.07,46.96,47.02,443200.0,34.4407,34.514,34.4333,34.4773,443200.0
2012-02-27 10:00:00,47.02,47.19,47.0,47.04,245700.0,34.4773,34.602,34.4627,34.492,245700.0
2012-02-27 10:05:00,47.04,47.12,47.02,47.04,251400.0,34.492,34.5507,34.4773,34.492,251400.0
2012-02-27 10:10:00,47.04,47.06,46.97,46.98,165200.0,34.492,34.5067,34.4407,34.448,165200.0
2012-02-27 10:15:00,46.97,47.04,46.91,47.01,104400.0,34.4407,34.492,34.3967,34.47,104400.0
2012-02-27 10:20:00,47.02,47.1,47.01,47.1,64800.0,34.4773,34.536,34.47,34.536,64800.0
2012-02-27 10:25:00,47.09,47.1,47.01,47.02,145400.0,34.5287,34.536,34.47,34.4773,145400.0
2012-02-27 10:30:00,47.02,47.08,46.99,46.99,89300.0,34.4773,34.5213,34.4553,34.4553,89300.0
2012-02-27 10:35:00,46.99,47.01,46.92,46.94,180900.0,34.4553,34.47,34.404,34.4187,180900.0
2012-02-27 10:40:00,46.94,47.12,46.94,47.11,119100.0,34.4187,34.5507,34.4187,34.5433,119100.0
2012-02-27 10:45:00,47.12,47.13,47.03,47.04,62600.0,34.5507,34.558,34.4847,34.492,62600.0
2012-02-27 10:50:00,47.05,47.07,47.0,47.02,96800.0,34.4993,34.514,34.4627,34.4773,96800.0
2012-02-27 10:55:00,47.02,47.07,47.01,47.02,59000.0,34.4773,34.514,34.47,34.4773,59000.0
2012-02-27 11:00:00,47.02,47.11,47.02,47.05,87700.0,34.4773,34.5433,34.4773,34.4993,87700.0
2012-02-27 11:05:00,47.05,47.13,47.05,47.11,82300.0,34.4993,34.558,34.4993,34.5433,82300.0
2012-02-27 11:10:00,47.11,47.16,47.09,47.15,101800.0,34.5433,34.58,34.5287,34.5727,101800.0
2012-02-27 11:15:00,47.15,47.24,47.14,47.22,213400.0,34.5727,34.6386,34.5653,34.624,213400.0
2012-02-27 11:20:00,47.22,47.28,47.21,47.27,245300.0,34.624,34.668,34.6166,34.6606,245300.0
2012-02-27 11:25:00,47.28,47.34,47.27,47.32,128500.0,34.668,34.712,34.6606,34.6973,128500.0
2012-02-27 11:30:00,47.33,47.36,47.28,47.28,89100.0,34.7046,34.7266,34.668,34.668,89100.0
2012-02-27 11:35:00,47.29,47.33,47.22,47.23,78500.0,34.6753,34.7046,34.624,34.6313,78500.0
2012-02-27 11:40:00,47.23,47.27,47.21,47.22,71900.0,34.6313,34.6606,34.6166,34.624,71900.0
2012-02-27 11:45:00,47.21,47.26,47.18,47.25,76800.0,34.6166,34.6533,34.5946,34.646,76800.0
2012-02-27 11:50:00,47.26,47.28,47.24,47.28,40500.0,34.6533,34.668,34.6386,34.668,40500.0
2012-02-27 11:55:00,47.28,47.3,47.24,47.26,85400.0,34.668,34.6826,34.6386,34.6533,85400.0
2012-02-27 12:00:00,47.26,47.31,47.26,47.3,47400.0,34.6533,34.69,34.6533,34.6826,47400.0
2012-02-27 12:05:00,47.3,47.32,47.26,47.27,36100.0,34.6826,34.6973,34.6533,34.6606,36100.0
2012-02-27 12:10:00,47.27,47.3,47.26,47.26,73000.0,34.6606,34.6826,34.6533,34.6533,73000.0
2012-02-27 12:15:00,47.27,47.27,47.23,47.27,58400.0,34.6606,34.6606,34.6313,34.6606,58400.0
2012-02-27 12:20:00,47.27,47.31,47.26,47.31,59300.0,34.6606,34.69,34.6533,34.69,59300.0
2012-02-27 12:25:00,47.31,47.32,47.29,47.3,53200.0,34.69,34.6973,34.6753,34.6826,53200.0
2012-02-27 12:30:00,47.3,47.32,47.22,47.24,157600.0,34.6826,34.6973,34.624,34.6386,157600.0
2012-02-27 12:35:00,47.25,47.3,47.25,47.28,38100.0,34.646,34.6826,34.646,34.668,38100.0
2012-02-27 12:40:00,47.29,47.32,47.29,47.3,38000.0,34.6753,34.6973,34.6753,34.6826,38000.0
2012-02-27 12:45:00,47.3,47.32,47.28,47.32,30200.0,34.6826,34.6973,34.668,34.6973,30200.0
2012-02-27 12:50:00,47.32,47.37,47.28,47.3,103700.0,34.6973,34.734,34.668,34.6826,103700.0
2012-02-27 12:55:00,47.3,47.31,47.25,47.25,44000.0,34.6826,34.69,34.646,34.646,44000.0
2012-02-27 13:00:00,47.26,47.27,47.24,47.24,36200.0,34.6533,34.6606,34.6386,34.6386,36200.0
2012-02-27 13:05:00,47.23,47.25,47.2,47.23,38300.0,34.6313,34.646,34.6093,34.6313,38300.0
2012-02-27 13:10:00,47.23,47.28,47.23,47.28,41900.0,34.6313,34.668,34.6313,34.668,41900.0
2012-02-27 13:15:00,47.28,47.3,47.25,47.27,108500.0,34.668,34.6826,34.646,34.6606,108500.0
2012-02-27 13:20:00,47.27,47.33,47.26,47.3,116500.0,34.6606,34.7046,34.6533,34.6826,116500.0
2012-02-27 13:25:00,47.3,47.33,47.29,47.31,111100.0,34.6826,34.7046,34.6753,34.69,111100.0
2012-02-27 13:30:00,47.31,47.32,47.3,47.31,42600.0,34.69,34.6973,34.6826,34.69,42600.0
2012-02-27 13:35:00,47.32,47.33,47.29,47.29,99100.0,34.6973,34.7046,34.6753,34.6753,99100.0
2012-02-27 13:40:00,47.3,47.33,47.27,47.3,71600.0,34.6826,34.7046,34.6606,34.6826,71600.0
2012-02-27 13:45:00,47.29,47.3,47.24,47.25,37500.0,34.6753,34.6826,34.6386,34.646,37500.0
2012-02-27 13:50:00,47.25,47.26,47.19,47.21,56200.0,34.646,34.6533,34.602,34.6166,56200.0
2012-02-27 13:55:00,47.21,47.22,47.17,47.18,209500.0,34.6166,34.624,34.5873,34.5946,209500.0
2012-02-27 14:00:00,47.18,47.2,47.17,47.19,76900.0,34.5946,34.6093,34.5873,34.602,76900.0
2012-02-27 14:05:00,47.18,47.19,47.15,47.16,28600.0,34.5946,34.602,34.5727,34.58,28600.0
2012-02-27 14:10:00,47.16,47.18,47.13,47.14,123600.0,34.58,34.5946,34.558,34.5653,123600.0
2012-02-27 14:15:00,47.14,47.14,47.06,47.07,107300.0,34.5653,34.5653,34.5067,34.514,107300.0
2012-02-27 14:20:00,47.07,47.09,47.05,47.08,77500.0,34.514,34.5287,34.4993,34.5213,77500.0
2012-02-27 14:25:00,47.07,47.08,47.07,47.08,21200.0,34.514,34.5213,34.514,34.5213,21200.0
2012-02-27 14:30:00,47.08,47.08,47.03,47.05,65100.0,34.5213,34.5213,34.4847,34.4993,65100.0
2012-02-27 14:35:00,47.05,47.05,47.0,47.02,82400.0,34.4993,34.4993,34.4627,34.4773,82400.0
2012-02-27 14:40:00,47.02,47.08,47.01,47.07,43800.0,34.4773,34.5213,34.47,34.514,43800.0
2012-02-27 14:45:00,47.07,47.13,47.06,47.13,60900.0,34.514,34.558,34.5067,34.558,60900.0
2012-02-27 14:50:00,47.13,47.13,47.09,47.12,183900.0,34.558,34.558,34.5287,34.5507,183900.0
2012-02-27 14:55:00,47.12,47.13,47.09,47.09,62500.0,34.5507,34.558,34.5287,34.5287,62500.0
2012-02-27 15:00:00,47.09,47.19,47.09,47.18,123100.0,34.5287,34.602,34.5287,34.5946,123100.0
2012-02-27 15:05:00,47.18,47.19,47.15,47.16,73900.0,34.5946,34.602,34.5727,34.58,73900.0
2012-02-27 15:10:00,47.15,47.17,47.08,47.09,106800.0,34.5727,34.5873,34.5213,34.5287,106800.0
2012-02-27 15:15:00,47.09,47.09,46.99,47.05,261000.0,34.5287,34.5287,34.4553,34.4993,261000.0
2012-02-27 15:20:00,47.05,47.08,47.02,47.04,108100.0,34.4993,34.5213,34.4773,34.492,108100.0
2012-02-27 15:25:00,47.05,47.08,47.02,47.04,125600.0,34.4993,34.5213,34.4773,34.492,125600.0
2012-02-27 15:30:00,47.05,47.08,47.03,47.03,232900.0,34.4993,34.5213,34.4847,34.4847,232900.0
2012-02-27 15:35:00,47.03,47.07,47.01,47.03,88800.0,34.4847,34.514,34.47,34.4847,88800.0
2012-02-27 15:40:00,47.03,47.06,47.03,47.05,97200.0,34.4847,34.5067,34.4847,34.4993,97200.0
2012-02-27 15:45:00,47.05,47.05,46.94,46.95,397200.0,34.4993,34.4993,34.4187,34.426,397200.0
2012-02-27 15:50:00,46.95,47.01,46.94,46.98,235200.0,34.426,34.47,34.4187,34.448,235200.0
2012-02-27 15:55:00,46.99,47.01,46.93,46.94,724200.0,34.4553,34.47,34.4113,34.4187,724200.0
2012-02-28 09:30:00,47.19,47.21,46.93,46.96,168100.0,34.602,34.6166,34.4113,34.4333,168100.0
2012-02-28 09:35:00,46.97,47.03,46.91,46.92,120100.0,34.4407,34.4847,34.3967,34.404,120100.0
2012-02-28 09:40:00,46.92,46.97,46.87,46.89,231500.0,34.404,34.4407,34.3673,34.382,231500.0
2012-02-28 09:45:00,46.88,47.0,46.88,47.0,199900.0,34.3747,34.4627,34.3747,34.4627,199900.0
2012-02-28 09:50:00,47.0,47.04,46.94,46.94,116900.0,34.4627,34.492,34.4187,34.4187,116900.0
2012-02-28 09:55:00,46.95,47.1,46.95,47.1,116700.0,34.426,34.536,34.426,34.536,116700.0
2012-02-28 10:00:00,47.08,47.17,47.08,47.12,285200.0,34.5213,34.5873,34.5213,34.5507,285200.0
2012-02-28 10:05:00,47.12,47.12,47.0,47.0,122000.0,34.5507,34.5507,34.4627,34.4627,122000.0
2012-02-28 10:10:00,47.0,47.02,46.94,46.97,92700.0,34.4627,34.4773,34.4187,34.4407,92700.0
2012-02-28 10:15:00,46.98,47.0,46.93,46.94,63700.0,34.448,34.4627,34.4113,34.4187,63700.0
2012-02-28 10:20:00,46.93,46.99,46.9,46.9,98300.0,34.4113,34.4553,34.3893,34.3893,98300.0
2012-02-28 10:25:00,46.9,46.91,46.83,46.88,96100.0,34.3893,34.3967,34.338,34.3747,96100.0
2012-02-28 10:30:00,46.88,46.99,46.88,46.99,130800.0,34.3747,34.4553,34.3747,34.4553,130800.0
2012-02-28 10:35:00,47.0,47.02,46.95,47.01,162700.0,34.4627,34.4773,34.426,34.47,162700.0
2012-02-28 10:40:00,47.01,47.05,46.98,47.01,91700.0,34.47,34.4993,34.448,34.47,91700.0
2012-02-28 10:45:00,47.02,47.06,46.99,47.01,62500.0,34.4773,34.5067,34.4553,34.47,62500.0
2012-02-28 10:50:00,47.01,47.02,46.97,47.0,79900.0,34.47,34.4773,34.4407,34.4627,79900.0
2012-02-28 10:55:00,47.0,47.01,46.97,47.0,105100.0,34.4627,34.47,34.4407,34.4627,105100.0
2012-02-28 11:00:00,47.0,47.02,46.99,47.0,77300.0,34.4627,34.4773,34.4553,34.4627,77300.0
2012-02-28 11:05:00,47.01,47.08,47.0,47.06,67800.0,34.47,34.5213,34.4627,34.5067,67800.0
2012-02-28 11:10:00,47.07,47.07,46.98,46.99,72700.0,34.514,34.514,34.448,34.4553,72700.0
2012-02-28 11:15:00,46.99,46.99,46.95,46.97,207800.0,34.4553,34.4553,34.426,34.4407,207800.0
2012-02-28 11:20:00,46.97,46.98,46.87,46.88,138400.0,34.4407,34.448,34.3673,34.3747,138400.0
2012-02-28 11:25:00,46.88,46.94,46.87,46.89,96300.0,34.3747,34.4187,34.3673,34.382,96300.0
2012-02-28 11:30:00,46.89,46.93,46.89,46.91,46400.0,34.382,34.4113,34.382,34.3967,46400.0
2012-02-28 11:35:00,46.91,46.99,46.9,46.98,85300.0,34.3967,34.4553,34.3893,34.448,85300.0
2012-02-28 11:40:00,46.99,47.0,46.95,47.0,64100.0,34.4553,34.4627,34.426,34.4627,64100.0
2012-02-28 11:45:00,47.0,47.01,46.94,47.01,196500.0,34.4627,34.47,34.4187,34.47,196500.0
2012-02-28 11:50:00,47.0,47.01,46.96,46.99,164100.0,34.4627,34.47,34.4333,34.4553,164100.0
2012-02-28 11:55:00,46.99,47.04,46.99,47.04,30800.0,34.4553,34.492,34.4553,34.492,30800.0
2012-02-28 12:00:00,47.05,47.18,47.05,47.18,171500.0,34.4993,34.5946,34.4993,34.5946,171500.0
2012-02-28 12:05:00,47.17,47.24,47.17,47.22,121500.0,34.5873,34.6386,34.5873,34.624,121500.0
2012-02-28 12:10:00,47.23,47.24,47.18,47.18,61000.0,34.6313,34.6386,34.5946,34.5946,61000.0
2012-02-28 12:15:00,47.18,47.18,47.14,47.17,53700.0,34.5946,34.5946,34.5653,34.5873,53700.0
2012-02-28 12:20:00,47.17,47.2,47.17,47.2,39100.0,34.5873,34.6093,34.5873,34.6093,39100.0
2012-02-28 12:25:00,47.19,47.21,47.18,47.19,51000.0,34.602,34.6166,34.5946,34.602,51000.0
2012-02-28 12:30:00,47.2,47.21,47.17,47.17,51900.0,34.6093,34.6166,34.5873,34.5873,51900.0
2012-02-28 12:35:00,47.18,47.19,47.17,47.19,37200.0,34.5946,34.602,34.5873,34.602,37200.0
2012-02-28 12:40:00,47.2,47.25,47.18,47.24,98800.0,34.6093,34.646,34.5946,34.6386,98800.0
2012-02-28 12:45:00,47.23,47.27,47.23,47.27,47400.0,34.6313,34.6606,34.6313,34.6606,47400.0
2012-02-28 12:50:00,47.27,47.27,47.23,47.27,146300.0,34.6606,34.6606,34.6313,34.6606,146300.0
2012-02-28 12:55:00,47.27,47.3,47.26,47.27,73000.0,34.6606,34.6826,34.6533,34.6606,73000.0
2012-02-28 13:00:00,47.27,47.29,47.27,47.29,31900.0,34.6606,34.6753,34.6606,34.6753,31900.0
2012-02-28 13:05:00,47.29,47.3,47.27,47.28,46900.0,34.6753,34.6826,34.6606,34.668,46900.0
2012-02-28 13:10:00,47.28,47.33,47.27,47.33,65000.0,34.668,34.7046,34.6606,34.7046,65000.0
2012-02-28 13:15:00,47.33,47.33,47.29,47.3,70600.0,34.7046,34.7046,34.6753,34.6826,70600.0
2012-02-28 13:20:00,47.3,47.32,47.29,47.32,46700.0,34.6826,34.6973,34.6753,34.6973,46700.0
2012-02-28 13:25:00,47.31,47.33,47.3,47.31,45700.0,34.69,34.7046,34.6826,34.69,45700.0
2012-02-28 13:30:00,47.31,47.31,47.3,47.3,26300.0,34.69,34.69,34.6826,34.6826,26300.0
2012-02-28 13:35:00,47.31,47.31,47.27,47.27,100800.0,34.69,34.69,34.6606,34.6606,100800.0
2012-02-28 13:40:00,47.28,47.3,47.27,47.3,48100.0,34.668,34.6826,34.6606,34.6826,48100.0
2012-02-28 13:45:00,47.3,47.3,47.25,47.25,41100.0,34.6826,34.6826,34.646,34.646,41100.0
2012-02-28 13:50:00,47.24,47.24,47.16,47.16,138300.0,34.6386,34.6386,34.58,34.58,138300.0
2012-02-28 13:55:00,47.16,47.17,47.13,47.16,51700.0,34.58,34.5873,34.558,34.58,51700.0
2012-02-28 14:00:00,47.16,47.17,47.1,47.11,66900.0,34.58,34.5873,34.536,34.5433,66900.0
2012-02-28 14:05:00,47.1,47.11,47.07,47.07,24100.0,34.536,34.5433,34.514,34.514,24100.0
2012-02-28 14:10:00,47.08,47.08,47.04,47.04,52200.0,34.5213,34.5213,34.492,34.492,52200.0
2012-02-28 14:15:00,47.04,47.08,47.04,47.04,46200.0,34.492,34.5213,34.492,34.492,46200.0
2012-02-28 14:20:00,47.04,47.05,47.02,47.04,49700.0,34.492,34.4993,34.4773,34.492,49700.0
2012-02-28 14:25:00,47.04,47.05,46.99,47.0,33800.0,34.492,34.4993,34.4553,34.4627,33800.0
2012-02-28 14:30:00,46.99,47.08,46.99,47.08,67200.0,34.4553,34.5213,34.4553,34.5213,67200.0
2012-02-28 14:35:00,47.07,47.09,47.04,47.06,51600.0,34.514,34.5287,34.492,34.5067,51600.0
2012-02-28 14:40:00,47.07,47.11,47.05,47.06,39500.0,34.514,34.5433,34.4993,34.5067,39500.0
2012-02-28 14:45:00,47.06,47.13,47.05,47.1,86500.0,34.5067,34.558,34.4993,34.536,86500.0
2012-02-28 14:50:00,47.09,47.13,47.09,47.12,87400.0,34.5287,34.558,34.5287,34.5507,87400.0
2012-02-28 14:55:00,47.12,47.14,47.09,47.11,58900.0,34.5507,34.5653,34.5287,34.5433,58900.0
2012-02-28 15:00:00,47.1,47.13,47.08,47.09,55000.0,34.536,34.558,34.5213,34.5287,55000.0
2012-02-28 15:05:00,47.09,47.1,47.07,47.1,39000.0,34.5287,34.536,34.514,34.536,39000.0
2012-02-28 15:10:00,47.1,47.11,47.07,47.11,54500.0,34.536,34.5433,34.514,34.5433,54500.0
2012-02-28 15:15:00,47.1,47.16,47.1,47.15,83700.0,34.536,34.58,34.536,34.5727,83700.0
2012-02-28 15:20:00,47.14,47.2,47.14,47.16,173400.0,34.5653,34.6093,34.5653,34.58,173400.0
2012-02-28 15:25:00,47.15,47.19,47.15,47.19,52900.0,34.5727,34.602,34.5727,34.602,52900.0
2012-02-28 15:30:00,47.19,47.24,47.19,47.23,98200.0,34.602,34.6386,34.602,34.6313,98200.0
2012-02-28 15:35:00,47.22,47.26,47.21,47.25,112900.0,34.624,34.6533,34.6166,34.646,112900.0
2012-02-28 15:40:00,47.23,47.28,47.21,47.26,112800.0,34.6313,34.668,34.6166,34.6533,112800.0
2012-02-28 15:45:00,47.26,47.28,47.23,47.24,165100.0,34.6533,34.668,34.6313,34.6386,165100.0
2012-02-28 15:50:00,47.24,47.29,47.23,47.28,203400.0,34.6386,34.6753,34.6313,34.668,203400.0
2012-02-28 15:55:00,47.28,47.29,47.23,47.24,314100.0,34.668,34.6753,34.6313,34.6386,314100.0
2012-02-29 09:30:00,47.21,47.46,47.21,47.46,171100.0,34.6166,34.8,34.6166,34.8,171100.0
2012-02-29 09:35:00,47.46,47.48,47.4,47.43,107700.0,34.8,34.8146,34.756,34.778,107700.0
2012-02-29 09:40:00,47.42,47.44,47.35,47.38,68200.0,34.7706,34.7853,34.7193,34.7413,68200.0
2012-02-29 09:45:00,47.38,47.51,47.35,47.5,436100.0,34.7413,34.8366,34.7193,34.8293,436100.0
2012-02-29 09:50:00,47.49,47.54,47.47,47.53,69200.0,34.822,34.8586,34.8073,34.8513,69200.0
2012-02-29 09:55:00,47.52,47.64,47.52,47.56,218100.0,34.844,34.9319,34.844,34.8733,218100.0
2012-02-29 10:00:00,47.56,47.59,47.5,47.51,251100.0,34.8733,34.8953,34.8293,34.8366,251100.0
2012-02-29 10:05:00,47.51,47.54,47.46,47.49,122400.0,34.8366,34.8586,34.8,34.822,122400.0
2012-02-29 10:10:00,47.49,47.51,47.46,47.48,116400.0,34.822,34.8366,34.8,34.8146,116400.0
2012-02-29 10:15:00,47.47,47.54,47.47,47.52,71300.0,34.8073,34.8586,34.8073,34.844,71300.0
2012-02-29 10:20:00,47.52,47.54,47.48,47.54,310900.0,34.844,34.8586,34.8146,34.8586,310900.0
2012-02-29 10:25:00,47.55,47.56,47.51,47.53,86500.0,34.866,34.8733,34.8366,34.8513,86500.0
2012-02-29 10:30:00,47.53,47.54,47.45,47.49,212900.0,34.8513,34.8586,34.7926,34.822,212900.0
2012-02-29 10:35:00,47.5,47.55,47.48,47.54,144400.0,34.8293,34.866,34.8146,34.8586,144400.0
2012-02-29 10:40:00,47.54,47.56,47.51,47.52,85500.0,34.8586,34.8733,34.8366,34.844,85500.0
2012-02-29 10:45:00,47.52,47.52,47.37,47.37,326900.0,34.844,34.844,34.734,34.734,326900.0
2012-02-29 10:50:00,47.37,47.39,47.2,47.27,276000.0,34.734,34.7486,34.6093,34.6606,276000.0
2012-02-29 10:55:00,47.27,47.33,47.26,47.32,127200.0,34.6606,34.7046,34.6533,34.6973,127200.0
2012-02-29 11:00:00,47.32,47.4,47.31,47.32,92800.0,34.6973,34.756,34.69,34.6973,92800.0
2012-02-29 11:05:00,47.32,47.37,47.3,47.34,31800.0,34.6973,34.734,34.6826,34.712,31800.0
2012-02-29 11:10:00,47.34,47.37,47.3,47.31,55900.0,34.712,34.734,34.6826,34.69,55900.0
2012-02-29 11:15:00,47.32,47.36,47.3,47.36,46500.0,34.6973,34.7266,34.6826,34.7266,46500.0
2012-02-29 11:20:00,47.36,47.37,47.29,47.33,100800.0,34.7266,34.734,34.6753,34.7046,100800.0
2012-02-29 11:25:00,47.33,47.33,47.23,47.25,114000.0,34.7046,34.7046,34.6313,34.646,114000.0
2012-02-29 11:30:00,47.24,47.3,47.22,47.3,57600.0,34.6386,34.6826,34.624,34.6826,57600.0
2012-02-29 11:35:00,47.29,47.35,47.29,47.34,54900.0,34.6753,34.7193,34.6753,34.712,54900.0
2012-02-29 11:40:00,47.34,47.41,47.32,47.33,96600.0,34.712,34.7633,34.6973,34.7046,96600.0
2012-02-29 11:45:00,47.32,47.38,47.32,47.35,64800.0,34.6973,34.7413,34.6973,34.7193,64800.0
2012-02-29 11:50:00,47.35,47.41,47.32,47.41,56900.0,34.7193,34.7633,34.6973,34.7633,56900.0
2012-02-29 11:55:00,47.41,47.46,47.4,47.45,87000.0,34.7633,34.8,34.756,34.7926,87000.0
2012-02-29 12:00:00,47.45,47.46,47.37,47.39,55200.0,34.7926,34.8,34.734,34.7486,55200.0
2012-02-29 12:05:00,47.38,47.43,47.34,47.4,46600.0,34.7413,34.778,34.712,34.756,46600.0
2012-02-29 12:10:00,47.4,47.47,47.38,47.38,56200.0,34.756,34.8073,34.7413,34.7413,56200.0
2012-02-29 12:15:00,47.39,47.49,47.39,47.49,74800.0,34.7486,34.822,34.7486,34.822,74800.0
2012-02-29 12:20:00,47.49,47.55,47.48,47.53,124500.0,34.822,34.866,34.8146,34.8513,124500.0
2012-02-29 12:25:00,47.52,47.53,47.48,47.49,50100.0,34.844,34.8513,34.8146,34.822,50100.0
2012-02-29 12:30:00,47.5,47.52,47.47,47.48,72300.0,34.8293,34.844,34.8073,34.8146,72300.0
2012-02-29 12:35:00,47.48,47.49,47.47,47.48,28000.0,34.8146,34.822,34.8073,34.8146,28000.0
2012-02-29 12:40:00,47.49,47.49,47.42,47.47,51900.0,34.822,34.822,34.7706,34.8073,51900.0
2012-02-29 12:45:00,47.47,47.48,47.45,47.45,23600.0,34.8073,34.8146,34.7926,34.7926,23600.0
2012-02-29 12:50:00,47.46,47.47,47.43,47.47,38200.0,34.8,34.8073,34.778,34.8073,38200.0
2012-02-29 12:55:00,47.47,47.51,47.45,47.48,168200.0,34.8073,34.8366,34.7926,34.8146,168200.0
2012-02-29 13:00:00,47.48,47.53,47.48,47.5,111700.0,34.8146,34.8513,34.8146,34.8293,111700.0
2012-02-29 13:05:00,47.48,47.53,47.48,47.5,38300.0,34.8146,34.8513,34.8146,34.8293,38300.0
2012-02-29 13:10:00,47.5,47.51,47.47,47.48,45200.0,34.8293,34.8366,34.8073,34.8146,45200.0
2012-02-29 13:15:00,47.47,47.52,47.45,47.49,49900.0,34.8073,34.844,34.7926,34.822,49900.0
2012-02-29 13:20:00,47.48,47.54,47.48,47.53,176400.0,34.8146,34.8586,34.8146,34.8513,176400.0
2012-02-29 13:25:00,47.54,47.62,47.53,47.62,77300.0,34.8586,34.9173,34.8513,34.9173,77300.0
2012-02-29 13:30:00,47.61,47.64,47.55,47.59,97800.0,34.9099,34.9319,34.866,34.8953,97800.0
2012-02-29 13:35:00,47.59,47.59,47.53,47.56,58200.0,34.8953,34.8953,34.8513,34.8733,58200.0
2012-02-29 13:40:00,47.55,47.64,47.55,47.64,49500.0,34.866,34.9319,34.866,34.9319,49500.0
2012-02-29 13:45:00,47.63,47.65,47.6,47.65,41700.0,34.9246,34.9393,34.9026,34.9393,41700.0
2012-02-29 13:50:00,47.64,47.67,47.62,47.65,63800.0,34.9319,34.9539,34.9173,34.9393,63800.0
2012-02-29 13:55:00,47.66,47.7,47.65,47.66,82200.0,34.9466,34.9759,34.9393,34.9466,82200.0
2012-02-29 14:00:00,47.67,47.79,47.64,47.77,177500.0,34.9539,35.0419,34.9319,35.0273,177500.0
2012-02-29 14:05:00,47.77,47.8,47.71,47.73,142600.0,35.0273,35.0493,34.9833,34.9979,142600.0
2012-02-29 14:10:00,47.73,47.75,47.66,47.67,87000.0,34.9979,35.0126,34.9466,34.9539,87000.0
2012-02-29 14:15:00,47.66,47.68,47.61,47.67,65200.0,34.9466,34.9613,34.9099,34.9539,65200.0
2012-02-29 14:20:00,47.67,47.68,47.62,47.66,74800.0,34.9539,34.9613,34.9173,34.9466,74800.0
2012-02-29 14:25:00,47.66,47.78,47.66,47.78,109900.0,34.9466,35.0346,34.9466,35.0346,109900.0
2012-02-29 14:30:00,47.78,47.79,47.67,47.67,111500.0,35.0346,35.0419,34.9539,34.9539,111500.0
2012-02-29 14:35:00,47.68,47.7,47.64,47.68,81700.0,34.9613,34.9759,34.9319,34.9613,81700.0
2012-02-29 14:40:00,47.67,47.71,47.65,47.71,47500.0,34.9539,34.9833,34.9393,34.9833,47500.0
2012-02-29 14:45:00,47.7,47.72,47.67,47.72,53100.0,34.9759,34.9906,34.9539,34.9906,53100.0
2012-02-29 14:50:00,47.72,47.75,47.71,47.75,69300.0,34.9906,35.0126,34.9833,35.0126,69300.0
2012-02-29 14:55:00,47.74,47.75,47.68,47.7,98300.0,35.0053,35.0126,34.9613,34.9759,98300.0
2012-02-29 15:00:00,47.69,47.69,47.58,47.61,202100.0,34.9686,34.9686,34.8879,34.9099,202100.0
2012-02-29 15:05:00,47.61,47.67,47.6,47.64,101300.0,34.9099,34.9539,34.9026,34.9319,101300.0
2012-02-29 15:10:00,47.64,47.72,47.63,47.71,77200.0,34.9319,34.9906,34.9246,34.9833,77200.0
2012-02-29 15:15:00,47.71,47.74,47.68,47.73,145700.0,34.9833,35.0053,34.9613,34.9979,145700.0
2012-02-29 15:20:00,47.73,47.73,47.66,47.72,112800.0,34.9979,34.9979,34.9466,34.9906,112800.0
2012-02-29 15:25:00,47.72,47.75,47.68,47.7,108400.0,34.9906,35.0126,34.9613,34.9759,108400.0
2012-02-29 15:30:00,47.7,47.7,47.62,47.63,321500.0,34.9759,34.9759,34.9173,34.9246,321500.0
2012-02-29 15:35:00,47.63,47.63,47.55,47.59,278000.0,34.9246,34.9246,34.866,34.8953,278000.0
2012-02-29 15:40:00,47.58,47.62,47.57,47.6,175800.0,34.8879,34.9173,34.8806,34.9026,175800.0
2012-02-29 15:45:00,47.59,47.65,47.57,47.63,238500.0,34.8953,34.9393,34.8806,34.9246,238500.0
2012-02-29 15:50:00,47.63,47.66,47.6,47.6,253300.0,34.9246,34.9466,34.9026,34.9026,253300.0
2012-02-29 15:55:00,47.61,47.63,47.56,47.58,544300.0,34.9099,34.9246,34.8733,34.8879,544300.0
2012-03-01 09:30:00,47.53,47.89,47.53,47.77,204400.0,34.8513,35.1153,34.8513,35.0273,204400.0
2012-03-01 09:35:00,47.77,47.88,47.73,47.75,69000.0,35.0273,35.1079,34.9979,35.0126,69000.0
2012-03-01 09:40:00,47.75,47.87,47.72,47.77,70900.0,35.0126,35.1006,34.9906,35.0273,70900.0
2012-03-01 09:45:00,47.77,47.82,47.73,47.74,105000.0,35.0273,35.0639,34.9979,35.0053,105000.0
2012-03-01 09:50:00,47.74,47.83,47.7,47.74,179200.0,35.0053,35.0713,34.9759,35.0053,179200.0
2012-03-01 09:55:00,47.74,47.8,47.73,47.74,396200.0,35.0053,35.0493,34.9979,35.0053,396200.0
2012-03-01 10:00:00,47.73,47.73,47.54,47.56,259400.0,34.9979,34.9979,34.8586,34.8733,259400.0
2012-03-01 10:05:00,47.56,47.59,47.5,47.54,197300.0,34.8733,34.8953,34.8293,34.8586,197300.0
2012-03-01 10:10:00,47.54,47.59,47.48,47.59,147300.0,34.8586,34.8953,34.8146,34.8953,147300.0
2012-03-01 10:15:00,47.59,47.62,47.57,47.61,93800.0,34.8953,34.9173,34.8806,34.9099,93800.0
2012-03-01 10:20:00,47.61,47.63,47.55,47.59,65400.0,34.9099,34.9246,34.866,34.8953,65400.0
2012-03-01 10:25:00,47.59,47.59,47.51,47.53,61200.0,34.8953,34.8953,34.8366,34.8513,61200.0
2012-03-01 10:30:00,47.53,47.54,47.44,47.46,90600.0,34.8513,34.8586,34.7853,34.8,90600.0
2012-03-01 10:35:00,47.44,47.45,47.37,47.43,104700.0,34.7853,34.7926,34.734,34.778,104700.0
2012-03-01 10:40:00,47.43,47.43,47.35,47.36,63500.0,34.778,34.778,34.7193,34.7266,63500.0
2012-03-01 10:45:00,47.36,47.39,47.34,47.34,65000.0,34.7266,34.7486,34.712,34.712,65000.0
2012-03-01 10:50:00,47.34,47.4,47.31,47.38,65900.0,34.712,34.756,34.69,34.7413,65900.0
2012-03-01 10:55:00,47.39,47.43,47.36,47.41,56000.0,34.7486,34.778,34.7266,34.7633,56000.0
2012-03-01 11:00:00,47.41,47.5,47.41,47.49,54300.0,34.7633,34.8293,34.7633,34.822,54300.0
2012-03-01 11:05:00,47.5,47.53,47.47,47.5,57300.0,34.8293,34.8513,34.8073,34.8293,57300.0
2012-03-01 11:10:00,47.49,47.51,47.45,47.47,58300.0,34.822,34.8366,34.7926,34.8073,58300.0
2012-03-01 11:15:00,47.46,47.52,47.45,47.51,127400.0,34.8,34.844,34.7926,34.8366,127400.0
2012-03-01 11:20:00,47.52,47.59,47.5,47.59,68700.0,34.844,34.8953,34.8293,34.8953,68700.0
2012-03-01 11:25:00,47.59,47.59,47.49,47.53,135100.0,34.8953,34.8953,34.822,34.8513,135100.0
2012-03-01 11:30:00,47.53,47.53,47.47,47.49,68100.0,34.8513,34.8513,34.8073,34.822,68100.0
2012-03-01 11:35:00,47.5,47.51,47.44,47.44,82300.0,34.8293,34.8366,34.7853,34.7853,82300.0
2012-03-01 11:40:00,47.44,47.51,47.43,47.47,62200.0,34.7853,34.8366,34.778,34.8073,62200.0
2012-03-01 11:45:00,47.46,47.5,47.43,47.43,44600.0,34.8,34.8293,34.778,34.778,44600.0
2012-03-01 11:50:00,47.44,47.46,47.41,47.44,51200.0,34.7853,34.8,34.7633,34.7853,51200.0
2012-03-01 11:55:00,47.44,47.5,47.43,47.47,36100.0,34.7853,34.8293,34.778,34.8073,36100.0
2012-03-01 12:00:00,47.47,47.48,47.43,47.47,49300.0,34.8073,34.8146,34.778,34.8073,49300.0
2012-03-01 12:05:00,47.46,47.47,47.42,47.46,23300.0,34.8,34.8073,34.7706,34.8,23300.0
2012-03-01 12:10:00,47.46,47.51,47.45,47.5,56500.0,34.8,34.8366,34.7926,34.8293,56500.0
2012-03-01 12:15:00,47.5,47.56,47.5,47.56,60500.0,34.8293,34.8733,34.8293,34.8733,60500.0
2012-03-01 12:20:00,47.56,47.6,47.47,47.52,127300.0,34.8733,34.9026,34.8073,34.844,127300.0
2012-03-01 12:25:00,47.52,47.53,47.48,47.5,24500.0,34.844,34.8513,34.8146,34.8293,24500.0
2012-03-01 12:30:00,47.5,47.52,47.49,47.5,19900.0,34.8293,34.844,34.822,34.8293,19900.0
2012-03-01 12:35:00,47.51,47.53,47.5,47.5,35600.0,34.8366,34.8513,34.8293,34.8293,35600.0
2012-03-01 12:40:00,47.5,47.53,47.5,47.51,28900.0,34.8293,34.8513,34.8293,34.8366,28900.0
2012-03-01 12:45:00,47.52,47.58,47.51,47.57,45100.0,34.844,34.8879,34.8366,34.8806,45100.0
2012-03-01 12:50:00,47.57,47.58,47.55,47.57,34200.0,34.8806,34.8879,34.866,34.8806,34200.0
2012-03-01 12:55:00,47.58,47.58,47.54,47.54,35900.0,34.8879,34.8879,34.8586,34.8586,35900.0
2012-03-01 13:00:00,47.55,47.57,47.54,47.56,45900.0,34.866,34.8806,34.8586,34.8733,45900.0
2012-03-01 13:05:00,47.56,47.59,47.53,47.54,28000.0,34.8733,34.8953,34.8513,34.8586,28000.0
2012-03-01 13:10:00,47.53,47.55,47.51,47.52,45300.0,34.8513,34.866,34.8366,34.844,45300.0
2012-03-01 13:15:00,47.52,47.53,47.49,47.51,63400.0,34.844,34.8513,34.822,34.8366,63400.0
2012-03-01 13:20:00,47.5,47.63,47.49,47.62,127800.0,34.8293,34.9246,34.822,34.9173,127800.0
2012-03-01 13:25:00,47.63,47.66,47.58,47.59,81700.0,34.9246,34.9466,34.8879,34.8953,81700.0
2012-03-01 13:30:00,47.59,47.61,47.58,47.59,34500.0,34.8953,34.9099,34.8879,34.8953,34500.0
2012-03-01 13:35:00,47.6,47.64,47.59,47.64,57600.0,34.9026,34.9319,34.8953,34.9319,57600.0
2012-03-01 13:40:00,47.65,47.65,47.62,47.63,27500.0,34.9393,34.9393,34.9173,34.9246,27500.0
2012-03-01 13:45:00,47.63,47.65,47.63,47.63,58900.0,34.9246,34.9393,34.9246,34.9246,58900.0
2012-03-01 13:50:00,47.63,47.63,47.49,47.49,139900.0,34.9246,34.9246,34.822,34.822,139900.0
2012-03-01 13:55:00,47.5,47.52,47.48,47.5,132200.0,34.8293,34.844,34.8146,34.8293,132200.0
2012-03-01 14:00:00,47.5,47.5,47.44,47.46,98000.0,34.8293,34.8293,34.7853,34.8,98000.0
2012-03-01 14:05:00,47.47,47.47,47.42,47.44,81900.0,34.8073,34.8073,34.7706,34.7853,81900.0
2012-03-01 14:10:00,47.45,47.46,47.41,47.41,99800.0,34.7926,34.8,34.7633,34.7633,99800.0
2012-03-01 14:15:00,47.41,47.45,47.41,47.44,55400.0,34.7633,34.7926,34.7633,34.7853,55400.0
2012-03-01 14:20:00,47.43,47.46,47.4,47.42,50700.0,34.778,34.8,34.756,34.7706,50700.0
2012-03-01 14:25:00,47.42,47.48,47.42,47.46,53400.0,34.7706,34.8146,34.7706,34.8,53400.0
2012-03-01 14:30:00,47.46,47.51,47.46,47.51,74100.0,34.8,34.8366,34.8,34.8366,74100.0
2012-03-01 14:35:00,47.51,47.53,47.5,47.52,100200.0,34.8366,34.8513,34.8293,34.844,100200.0
2012-03-01 14:40:00,47.53,47.53,47.5,47.53,53500.0,34.8513,34.8513,34.8293,34.8513,53500.0
2012-03-01 14:45:00,47.53,47.56,47.49,47.55,110000.0,34.8513,34.8733,34.822,34.866,110000.0
2012-03-01 14:50:00,47.56,47.56,47.47,47.48,94200.0,34.8733,34.8733,34.8073,34.8146,94200.0
2012-03-01 14:55:00,47.48,47.49,47.46,47.48,74300.0,34.8146,34.822,34.8,34.8146,74300.0
2012-03-01 15:00:00,47.49,47.5,47.41,47.41,151300.0,34.822,34.8293,34.7633,34.7633,151300.0
2012-03-01 15:05:00,47.42,47.44,47.39,47.39,120300.0,34.7706,34.7853,34.7486,34.7486,120300.0
2012-03-01 15:10:00,47.39,47.45,47.39,47.41,85900.0,34.7486,34.7926,34.7486,34.7633,85900.0
2012-03-01 15:15:00,47.41,47.42,47.33,47.33,117400.0,34.7633,34.7706,34.7046,34.7046,117400.0
2012-03-01 15:20:00,47.33,47.34,47.3,47.33,88000.0,34.7046,34.712,34.6826,34.7046,88000.0
2012-03-01 15:25:00,47.33,47.35,47.33,47.35,59000.0,34.7046,34.7193,34.7046,34.7193,59000.0
2012-03-01 15:30:00,47.35,47.36,47.33,47.35,108500.0,34.7193,34.7266,34.7046,34.7193,108500.0
2012-03-01 15:35:00,47.36,47.36,47.29,47.32,148000.0,34.7266,34.7266,34.6753,34.6973,148000.0
2012-03-01 15:40:00,47.32,47.38,47.31,47.37,162800.0,34.6973,34.7413,34.69,34.734,162800.0
2012-03-01 15:45:00,47.37,47.45,47.37,47.44,147700.0,34.734,34.7926,34.734,34.7853,147700.0
2012-03-01 15:50:00,47.44,47.48,47.42,47.48,161600.0,34.7853,34.8146,34.7706,34.8146,161600.0
2012-03-01 15:55:00,47.48,47.48,47.38,47.46,425600.0,34.8146,34.8146,34.7413,34.8,425600.0
2012-03-02 09:30:00,47.44,47.49,47.37,47.45,127500.0,34.7853,34.822,34.734,34.7926,127500.0
2012-03-02 09:35:00,47.44,47.55,47.41,47.49,81300.0,34.7853,34.866,34.7633,34.822,81300.0
2012-03-02 09:40:00,47.48,47.48,47.42,47.45,29700.0,34.8146,34.8146,34.7706,34.7926,29700.0
2012-03-02 09:45:00,47.45,47.55,47.44,47.5,54100.0,34.7926,34.866,34.7853,34.8293,54100.0
2012-03-02 09:50:00,47.5,47.51,47.41,47.51,74200.0,34.8293,34.8366,34.7633,34.8366,74200.0
2012-03-02 09:55:00,47.51,47.51,47.47,47.48,40300.0,34.8366,34.8366,34.8073,34.8146,40300.0
2012-03-02 10:00:00,47.48,47.49,47.44,47.44,48500.0,34.8146,34.822,34.7853,34.7853,48500.0
2012-03-02 10:05:00,47.45,47.51,47.44,47.51,102900.0,34.7926,34.8366,34.7853,34.8366,102900.0
2012-03-02 10:10:00,47.51,47.55,47.5,47.51,166900.0,34.8366,34.866,34.8293,34.8366,166900.0
2012-03-02 10:15:00,47.51,47.55,47.5,47.53,129000.0,34.8366,34.866,34.8293,34.8513,129000.0
2012-03-02 10:20:00,47.54,47.55,47.51,47.55,51900.0,34.8586,34.866,34.8366,34.866,51900.0
2012-03-02 10:25:00,47.55,47.63,47.53,47.54,126200.0,34.866,34.9246,34.8513,34.8586,126200.0
2012-03-02 10:30:00,47.54,47.6,47.54,47.56,81800.0,34.8586,34.9026,34.8586,34.8733,81800.0
2012-03-02 10:35:00,47.56,47.59,47.53,47.59,35500.0,34.8733,34.8953,34.8513,34.8953,35500.0
2012-03-02 10:40:00,47.59,47.59,47.5,47.51,45700.0,34.8953,34.8953,34.8293,34.8366,45700.0
2012-03-02 10:45:00,47.51,47.51,47.44,47.47,61900.0,34.8366,34.8366,34.7853,34.8073,61900.0
2012-03-02 10:50:00,47.47,47.59,47.47,47.58,57200.0,34.8073,34.8953,34.8073,34.8879,57200.0
2012-03-02 10:55:00,47.58,47.58,47.52,47.52,42600.0,34.8879,34.8879,34.844,34.844,42600.0
2012-03-02 11:00:00,47.54,47.55,47.51,47.52,72300.0,34.8586,34.866,34.8366,34.844,72300.0
2012-03-02 11:05:00,47.52,47.54,47.51,47.53,53300.0,34.844,34.8586,34.8366,34.8513,53300.0
2012-03-02 11:10:00,47.54,47.54,47.47,47.49,60800.0,34.8586,34.8586,34.8073,34.822,60800.0
2012-03-02 11:15:00,47.49,47.51,47.46,47.5,55000.0,34.822,34.8366,34.8,34.8293,55000.0
2012-03-02 11:20:00,47.5,47.52,47.49,47.51,18200.0,34.8293,34.844,34.822,34.8366,18200.0
2012-03-02 11:25:00,47.52,47.56,47.51,47.55,40200.0,34.844,34.8733,34.8366,34.866,40200.0
2012-03-02 11:30:00,47.54,47.56,47.51,47.51,29500.0,34.8586,34.8733,34.8366,34.8366,29500.0
2012-03-02 11:35:00,47.51,47.55,47.5,47.52,61800.0,34.8366,34.866,34.8293,34.844,61800.0
2012-03-02 11:40:00,47.52,47.52,47.45,47.47,138100.0,34.844,34.844,34.7926,34.8073,138100.0
2012-03-02 11:45:00,47.47,47.47,47.42,47.46,52200.0,34.8073,34.8073,34.7706,34.8,52200.0
2012-03-02 11:50:00,47.46,47.46,47.41,47.46,34900.0,34.8,34.8,34.7633,34.8,34900.0
2012-03-02 11:55:00,47.46,47.52,47.45,47.52,25600.0,34.8,34.844,34.7926,34.844,25600.0
2012-03-02 12:00:00,47.52,47.52,47.46,47.48,43500.0,34.844,34.844,34.8,34.8146,43500.0
2012-03-02 12:05:00,47.48,47.48,47.45,47.48,33400.0,34.8146,34.8146,34.7926,34.8146,33400.0
2012-03-02 12:10:00,47.49,47.49,47.42,47.43,34600.0,34.822,34.822,34.7706,34.778,34600.0
2012-03-02 12:15:00,47.44,47.45,47.38,47.41,54700.0,34.7853,34.7926,34.7413,34.7633,54700.0
2012-03-02 12:20:00,47.42,47.42,47.36,47.39,64400.0,34.7706,34.7706,34.7266,34.7486,64400.0
2012-03-02 12:25:00,47.39,47.43,47.38,47.42,31000.0,34.7486,34.778,34.7413,34.7706,31000.0
2012-03-02 12:30:00,47.42,47.43,47.4,47.4,31800.0,34.7706,34.778,34.756,34.756,31800.0
2012-03-02 12:35:00,47.41,47.41,47.38,47.38,22600.0,34.7633,34.7633,34.7413,34.7413,22600.0
2012-03-02 12:40:00,47.38,47.38,47.37,47.37,7900.0,34.7413,34.7413,34.734,34.734,7900.0
2012-03-02 12:45:00,47.37,47.4,47.37,47.4,36400.0,34.734,34.756,34.734,34.756,36400.0
2012-03-02 12:50:00,47.4,47.42,47.39,47.41,46200.0,34.756,34.7706,34.7486,34.7633,46200.0
2012-03-02 12:55:00,47.41,47.42,47.4,47.41,30900.0,34.7633,34.7706,34.756,34.7633,30900.0
2012-03-02 13:00:00,47.4,47.43,47.4,47.42,36300.0,34.756,34.778,34.756,34.7706,36300.0
2012-03-02 13:05:00,47.43,47.43,47.4,47.43,50500.0,34.778,34.778,34.756,34.778,50500.0
2012-03-02 13:10:00,47.43,47.43,47.35,47.35,116300.0,34.778,34.778,34.7193,34.7193,116300.0
2012-03-02 13:15:00,47.35,47.36,47.31,47.32,59600.0,34.7193,34.7266,34.69,34.6973,59600.0
2012-03-02 13:20:00,47.32,47.32,47.27,47.32,86500.0,34.6973,34.6973,34.6606,34.6973,86500.0
2012-03-02 13:25:00,47.32,47.38,47.32,47.36,68300.0,34.6973,34.7413,34.6973,34.7266,68300.0
2012-03-02 13:30:00,47.36,47.4,47.35,47.4,13600.0,34.7266,34.756,34.7193,34.756,13600.0
2012-03-02 13:35:00,47.4,47.4,47.37,47.38,22000.0,34.756,34.756,34.734,34.7413,22000.0
2012-03-02 13:40:00,47.38,47.4,47.37,47.38,53200.0,34.7413,34.756,34.734,34.7413,53200.0
2012-03-02 13:45:00,47.38,47.38,47.33,47.34,62300.0,34.7413,34.7413,34.7046,34.712,62300.0
2012-03-02 13:50:00,47.33,47.34,47.3,47.34,40800.0,34.7046,34.712,34.6826,34.712,40800.0
2012-03-02 13:55:00,47.34,47.35,47.3,47.31,45000.0,34.712,34.7193,34.6826,34.69,45000.0
2012-03-02 14:00:00,47.31,47.39,47.3,47.39,103700.0,34.69,34.7486,34.6826,34.7486,103700.0
2012-03-02 14:05:00,47.39,47.39,47.33,47.38,45800.0,34.7486,34.7486,34.7046,34.7413,45800.0
2012-03-02 14:10:00,47.38,47.4,47.36,47.39,42700.0,34.7413,34.756,34.7266,34.7486,42700.0
2012-03-02 14:15:00,47.39,47.46,47.39,47.43,81200.0,34.7486,34.8,34.7486,34.778,81200.0
2012-03-02 14:20:00,47.45,47.47,47.41,47.41,51500.0,34.7926,34.8073,34.7633,34.7633,51500.0
2012-03-02 14:25:00,47.42,47.43,47.4,47.43,37600.0,34.7706,34.778,34.756,34.778,37600.0
2012-03-02 14:30:00,47.43,47.44,47.38,47.38,48400.0,34.778,34.7853,34.7413,34.7413,48400.0
2012-03-02 14:35:00,47.38,47.43,47.38,47.41,62000.0,34.7413,34.778,34.7413,34.7633,62000.0
2012-03-02 14:40:00,47.41,47.43,47.38,47.39,34200.0,34.7633,34.778,34.7413,34.7486,34200.0
2012-03-02 14:45:00,47.4,47.43,47.38,47.41,52900.0,34.756,34.778,34.7413,34.7633,52900.0
2012-03-02 14:50:00,47.42,47.42,47.37,47.4,47300.0,34.7706,34.7706,34.734,34.756,47300.0
2012-03-02 14:55:00,47.4,47.43,47.39,47.43,65400.0,34.756,34.778,34.7486,34.778,65400.0
2012-03-02 15:00:00,47.43,47.45,47.4,47.41,94100.0,34.778,34.7926,34.756,34.7633,94100.0
2012-03-02 15:05:00,47.41,47.43,47.4,47.43,65200.0,34.7633,34.778,34.756,34.778,65200.0
2012-03-02 15:10:00,47.43,47.44,47.41,47.41,41300.0,34.778,34.7853,34.7633,34.7633,41300.0
2012-03-02 15:15:00,47.42,47.43,47.4,47.4,53700.0,34.7706,34.778,34.756,34.756,53700.0
2012-03-02 15:20:00,47.41,47.43,47.4,47.42,80100.0,34.7633,34.778,34.756,34.7706,80100.0
2012-03-02 15:25:00,47.42,47.47,47.4,47.41,117900.0,34.7706,34.8073,34.756,34.7633,117900.0
2012-03-02 15:30:00,47.41,47.44,47.4,47.43,106400.0,34.7633,34.7853,34.756,34.778,106400.0
2012-03-02 15:35:00,47.43,47.43,47.38,47.39,153100.0,34.778,34.778,34.7413,34.7486,153100.0
2012-03-02 15:40:00,47.39,47.42,47.39,47.41,141900.0,34.7486,34.7706,34.7486,34.7633,141900.0
2012-03-02 15:45:00,47.41,47.43,47.39,47.39,217400.0,34.7633,34.778,34.7486,34.7486,217400.0
2012-03-02 15:50:00,47.4,47.41,47.36,47.38,179600.0,34.756,34.7633,34.7266,34.7413,179600.0
2012-03-02 15:55:00,47.38,47.41,47.36,47.4,378300.0,34.7413,34.7633,34.7266,34.756,378300.0
2012-03-05 09:30:00,47.28,47.41,47.27,47.37,178400.0,34.668,34.7633,34.6606,34.734,178400.0
2012-03-05 09:35:00,47.36,47.42,47.34,47.4,72900.0,34.7266,34.7706,34.712,34.756,72900.0
2012-03-05 09:40:00,47.4,47.44,47.33,47.38,89200.0,34.756,34.7853,34.7046,34.7413,89200.0
2012-03-05 09:45:00,47.38,47.41,47.34,47.39,85700.0,34.7413,34.7633,34.712,34.7486,85700.0
2012-03-05 09:50:00,47.4,47.52,47.39,47.52,176100.0,34.756,34.844,34.7486,34.844,176100.0
2012-03-05 09:55:00,47.52,47.66,47.49,47.58,251600.0,34.844,34.9466,34.822,34.8879,251600.0
2012-03-05 10:00:00,47.58,47.68,47.51,47.64,106200.0,34.8879,34.9613,34.8366,34.9319,106200.0
2012-03-05 10:05:00,47.64,47.65,47.52,47.52,70900.0,34.9319,34.9393,34.844,34.844,70900.0
2012-03-05 10:10:00,47.53,47.56,47.47,47.48,77400.0,34.8513,34.8733,34.8073,34.8146,77400.0
2012-03-05 10:15:00,47.48,47.49,47.41,47.42,88800.0,34.8146,34.822,34.7633,34.7706,88800.0
2012-03-05 10:20:00,47.42,47.44,47.3,47.31,153200.0,34.7706,34.7853,34.6826,34.69,153200.0
2012-03-05 10:25:00,47.31,47.32,47.16,47.17,286100.0,34.69,34.6973,34.58,34.5873,286100.0
2012-03-05 10:30:00,47.17,47.19,47.07,47.08,232200.0,34.5873,34.602,34.514,34.5213,232200.0
2012-03-05 10:35:00,47.08,47.09,46.99,47.0,196200.0,34.5213,34.5287,34.4553,34.4627,196200.0
2012-03-05 10:40:00,47.0,47.01,46.96,46.98,146900.0,34.4627,34.47,34.4333,34.448,146900.0
2012-03-05 10:45:00,46.98,46.99,46.94,46.96,183000.0,34.448,34.4553,34.4187,34.4333,183000.0
2012-03-05 10:50:00,46.96,47.04,46.94,46.99,158900.0,34.4333,34.492,34.4187,34.4553,158900.0
2012-03-05 10:55:00,46.99,47.01,46.98,46.99,128300.0,34.4553,34.47,34.448,34.4553,128300.0
2012-03-05 11:00:00,46.98,47.06,46.98,47.03,160500.0,34.448,34.5067,34.448,34.4847,160500.0
2012-03-05 11:05:00,47.04,47.09,47.03,47.04,130900.0,34.492,34.5287,34.4847,34.492,130900.0
2012-03-05 11:10:00,47.04,47.04,47.0,47.0,57100.0,34.492,34.492,34.4627,34.4627,57100.0
2012-03-05 11:15:00,47.01,47.02,46.97,46.98,154300.0,34.47,34.4773,34.4407,34.448,154300.0
2012-03-05 11:20:00,46.99,47.05,46.97,47.04,189500.0,34.4553,34.4993,34.4407,34.492,189500.0
2012-03-05 11:25:00,47.04,47.08,47.04,47.06,99900.0,34.492,34.5213,34.492,34.5067,99900.0
2012-03-05 11:30:00,47.06,47.06,47.02,47.03,78600.0,34.5067,34.5067,34.4773,34.4847,78600.0
2012-03-05 11:35:00,47.02,47.04,47.0,47.0,83200.0,34.4773,34.492,34.4627,34.4627,83200.0
2012-03-05 11:40:00,47.01,47.02,46.98,47.02,101200.0,34.47,34.4773,34.448,34.4773,101200.0
2012-03-05 11:45:00,47.02,47.06,47.02,47.03,58200.0,34.4773,34.5067,34.4773,34.4847,58200.0
2012-03-05 11:50:00,47.04,47.05,47.0,47.01,66400.0,34.492,34.4993,34.4627,34.47,66400.0
2012-03-05 11:55:00,47.02,47.05,47.01,47.03,67600.0,34.4773,34.4993,34.47,34.4847,67600.0
2012-03-05 12:00:00,47.03,47.09,47.03,47.06,60700.0,34.4847,34.5287,34.4847,34.5067,60700.0
2012-03-05 12:05:00,47.07,47.1,47.07,47.08,55100.0,34.514,34.536,34.514,34.5213,55100.0
2012-03-05 12:10:00,47.08,47.09,47.06,47.08,57600.0,34.5213,34.5287,34.5067,34.5213,57600.0
2012-03-05 12:15:00,47.08,47.09,47.01,47.03,204500.0,34.5213,34.5287,34.47,34.4847,204500.0
2012-03-05 12:20:00,47.03,47.05,47.03,47.03,44500.0,34.4847,34.4993,34.4847,34.4847,44500.0
2012-03-05 12:25:00,47.03,47.05,47.02,47.05,45100.0,34.4847,34.4993,34.4773,34.4993,45100.0
2012-03-05 12:30:00,47.05,47.05,47.03,47.03,67900.0,34.4993,34.4993,34.4847,34.4847,67900.0
2012-03-05 12:35:00,47.04,47.04,46.98,46.98,78300.0,34.492,34.492,34.448,34.448,78300.0
2012-03-05 12:40:00,46.98,47.04,46.98,47.04,68700.0,34.448,34.492,34.448,34.492,68700.0
2012-03-05 12:45:00,47.04,47.11,47.04,47.11,144900.0,34.492,34.5433,34.492,34.5433,144900.0
2012-03-05 12:50:00,47.11,47.11,47.06,47.06,47200.0,34.5433,34.5433,34.5067,34.5067,47200.0
2012-03-05 12:55:00,47.07,47.09,47.04,47.08,82600.0,34.514,34.5287,34.492,34.5213,82600.0
2012-03-05 13:00:00,47.08,47.16,47.08,47.16,103000.0,34.5213,34.58,34.5213,34.58,103000.0
2012-03-05 13:05:00,47.16,47.24,47.16,47.23,112200.0,34.58,34.6386,34.58,34.6313,112200.0
2012-03-05 13:10:00,47.23,47.31,47.21,47.29,92500.0,34.6313,34.69,34.6166,34.6753,92500.0
2012-03-05 13:15:00,47.28,47.31,47.27,47.29,26900.0,34.668,34.69,34.6606,34.6753,26900.0
2012-03-05 13:20:00,47.3,47.31,47.26,47.28,34500.0,34.6826,34.69,34.6533,34.668,34500.0
2012-03-05 13:25:00,47.28,47.31,47.27,47.31,24500.0,34.668,34.69,34.6606,34.69,24500.0
2012-03-05 13:30:00,47.3,47.31,47.27,47.28,28500.0,34.6826,34.69,34.6606,34.668,28500.0
2012-03-05 13:35:00,47.28,47.28,47.24,47.26,44800.0,34.668,34.668,34.6386,34.6533,44800.0
2012-03-05 13:40:00,47.26,47.27,47.25,47.27,23900.0,34.6533,34.6606,34.646,34.6606,23900.0
2012-03-05 13:45:00,47.26,47.27,47.25,47.25,26600.0,34.6533,34.6606,34.646,34.646,26600.0
2012-03-05 13:50:00,47.26,47.26,47.18,47.2,74600.0,34.6533,34.6533,34.5946,34.6093,74600.0
2012-03-05 13:55:00,47.21,47.24,47.2,47.22,45900.0,34.6166,34.6386,34.6093,34.624,45900.0
2012-03-05 14:00:00,47.23,47.28,47.23,47.26,52300.0,34.6313,34.668,34.6313,34.6533,52300.0
2012-03-05 14:05:00,47.27,47.28,47.26,47.27,46700.0,34.6606,34.668,34.6533,34.6606,46700.0
2012-03-05 14:10:00,47.26,47.31,47.26,47.3,40700.0,34.6533,34.69,34.6533,34.6826,40700.0
2012-03-05 14:15:00,47.31,47.31,47.25,47.26,42400.0,34.69,34.69,34.646,34.6533,42400.0
2012-03-05 14:20:00,47.25,47.29,47.24,47.25,47600.0,34.646,34.6753,34.6386,34.646,47600.0
2012-03-05 14:25:00,47.25,47.3,47.24,47.3,58900.0,34.646,34.6826,34.6386,34.6826,58900.0
2012-03-05 14:30:00,47.3,47.32,47.26,47.29,72200.0,34.6826,34.6973,34.6533,34.6753,72200.0
2012-03-05 14:35:00,47.28,47.29,47.27,47.29,49500.0,34.668,34.6753,34.6606,34.6753,49500.0
2012-03-05 14:40:00,47.29,47.3,47.27,47.27,169300.0,34.6753,34.6826,34.6606,34.6606,169300.0
2012-03-05 14:45:00,47.27,47.3,47.25,47.27,55200.0,34.6606,34.6826,34.646,34.6606,55200.0
2012-03-05 14:50:00,47.27,47.27,47.26,47.27,25600.0,34.6606,34.6606,34.6533,34.6606,25600.0
2012-03-05 14:55:00,47.26,47.36,47.26,47.35,144400.0,34.6533,34.7266,34.6533,34.7193,144400.0
2012-03-05 15:00:00,47.35,47.36,47.34,47.36,86300.0,34.7193,34.7266,34.712,34.7266,86300.0
2012-03-05 15:05:00,47.36,47.36,47.34,47.36,51800.0,34.7266,34.7266,34.712,34.7266,51800.0
2012-03-05 15:10:00,47.35,47.37,47.35,47.35,89000.0,34.7193,34.734,34.7193,34.7193,89000.0
2012-03-05 15:15:00,47.36,47.41,47.35,47.41,224200.0,34.7266,34.7633,34.7193,34.7633,224200.0
2012-03-05 15:20:00,47.41,47.44,47.39,47.42,176500.0,34.7633,34.7853,34.7486,34.7706,176500.0
2012-03-05 15:25:00,47.42,47.42,47.38,47.4,177500.0,34.7706,34.7706,34.7413,34.756,177500.0
2012-03-05 15:30:00,47.41,47.44,47.4,47.44,151200.0,34.7633,34.7853,34.756,34.7853,151200.0
2012-03-05 15:35:00,47.44,47.44,47.37,47.37,127600.0,34.7853,34.7853,34.734,34.734,127600.0
2012-03-05 15:40:00,47.38,47.42,47.38,47.42,106300.0,34.7413,34.7706,34.7413,34.7706,106300.0
2012-03-05 15:45:00,47.42,47.45,47.38,47.39,176500.0,34.7706,34.7926,34.7413,34.7486,176500.0
2012-03-05 15:50:00,47.39,47.4,47.38,47.38,163200.0,34.7486,34.756,34.7413,34.7413,163200.0
2012-03-05 15:55:00,47.39,47.4,47.36,47.38,312300.0,34.7486,34.756,34.7266,34.7413,312300.0
2012-03-06 09:30:00,46.64,46.71,46.55,46.56,263000.0,34.4125,34.4641,34.3461,34.3535,263000.0
2012-03-06 09:35:00,46.56,46.68,46.52,46.65,214100.0,34.3535,34.442,34.3239,34.4199,214100.0
2012-03-06 09:40:00,46.65,46.68,46.53,46.53,194700.0,34.4199,34.442,34.3313,34.3313,194700.0
2012-03-06 09:45:00,46.53,46.62,46.52,46.62,277500.0,34.3313,34.3977,34.3239,34.3977,277500.0
2012-03-06 09:50:00,46.62,46.7,46.57,46.67,133600.0,34.3977,34.4568,34.3608,34.4346,133600.0
2012-03-06 09:55:00,46.66,46.73,46.6,46.64,156100.0,34.4272,34.4789,34.383,34.4125,156100.0
2012-03-06 10:00:00,46.64,46.68,46.52,46.55,270800.0,34.4125,34.442,34.3239,34.3461,270800.0
2012-03-06 10:05:00,46.56,46.59,46.53,46.56,80100.0,34.3535,34.3756,34.3313,34.3535,80100.0
2012-03-06 10:10:00,46.56,46.61,46.56,46.59,86800.0,34.3535,34.3903,34.3535,34.3756,86800.0
2012-03-06 10:15:00,46.59,46.61,46.56,46.59,76400.0,34.3756,34.3903,34.3535,34.3756,76400.0
2012-03-06 10:20:00,46.59,46.59,46.48,46.49,199000.0,34.3756,34.3756,34.2944,34.3018,199000.0
2012-03-06 10:25:00,46.49,46.51,46.48,46.5,178600.0,34.3018,34.3166,34.2944,34.3092,178600.0
2012-03-06 10:30:00,46.5,46.53,46.46,46.46,131200.0,34.3092,34.3313,34.2797,34.2797,131200.0
2012-03-06 10:35:00,46.47,46.52,46.45,46.5,180600.0,34.2871,34.3239,34.2723,34.3092,180600.0
2012-03-06 10:40:00,46.5,46.51,46.46,46.5,81600.0,34.3092,34.3166,34.2797,34.3092,81600.0
2012-03-06 10:45:00,46.51,46.55,46.5,46.5,161900.0,34.3166,34.3461,34.3092,34.3092,161900.0
2012-03-06 10:50:00,46.5,46.5,46.45,46.46,93800.0,34.3092,34.3092,34.2723,34.2797,93800.0
2012-03-06 10:55:00,46.47,46.49,46.44,46.47,56100.0,34.2871,34.3018,34.2649,34.2871,56100.0
2012-03-06 11:00:00,46.46,46.46,46.39,46.4,129500.0,34.2797,34.2797,34.228,34.2354,129500.0
2012-03-06 11:05:00,46.4,46.44,46.36,46.41,115400.0,34.2354,34.2649,34.2059,34.2428,115400.0
2012-03-06 11:10:00,46.42,46.42,46.38,46.4,73300.0,34.2502,34.2502,34.2206,34.2354,73300.0
2012-03-06 11:15:00,46.4,46.41,46.35,46.35,106700.0,34.2354,34.2428,34.1985,34.1985,106700.0
2012-03-06 11:20:00,46.36,46.37,46.32,46.34,89100.0,34.2059,34.2133,34.1764,34.1911,89100.0
2012-03-06 11:25:00,46.33,46.4,46.31,46.4,70100.0,34.1838,34.2354,34.169,34.2354,70100.0
2012-03-06 11:30:00,46.39,46.4,46.32,46.32,203300.0,34.228,34.2354,34.1764,34.1764,203300.0
2012-03-06 11:35:00,46.33,46.36,46.32,46.34,55600.0,34.1838,34.2059,34.1764,34.1911,55600.0
2012-03-06 11:40:00,46.34,46.36,46.31,46.36,101100.0,34.1911,34.2059,34.169,34.2059,101100.0
2012-03-06 11:45:00,46.36,46.39,46.3,46.32,104500.0,34.2059,34.228,34.1616,34.1764,104500.0
2012-03-06 11:50:00,46.32,46.33,46.3,46.33,128300.0,34.1764,34.1838,34.1616,34.1838,128300.0
2012-03-06 11:55:00,46.33,46.33,46.29,46.32,78700.0,34.1838,34.1838,34.1542,34.1764,78700.0
2012-03-06 12:00:00,46.32,46.33,46.3,46.31,85700.0,34.1764,34.1838,34.1616,34.169,85700.0
2012-03-06 12:05:00,46.31,46.32,46.27,46.29,70300.0,34.169,34.1764,34.1395,34.1542,70300.0
2012-03-06 12:10:00,46.29,46.32,46.27,46.27,50600.0,34.1542,34.1764,34.1395,34.1395,50600.0
2012-03-06 12:15:00,46.27,46.27,46.18,46.18,91600.0,34.1395,34.1395,34.0731,34.0731,91600.0
2012-03-06 12:20:00,46.18,46.22,46.17,46.2,78200.0,34.0731,34.1026,34.0657,34.0878,78200.0
2012-03-06 12:25:00,46.2,46.22,46.2,46.21,26400.0,34.0878,34.1026,34.0878,34.0952,26400.0
2012-03-06 12:30:00,46.21,46.24,46.2,46.22,56100.0,34.0952,34.1173,34.0878,34.1026,56100.0
2012-03-06 12:35:00,46.22,46.26,46.19,46.22,73400.0,34.1026,34.1321,34.0805,34.1026,73400.0
2012-03-06 12:40:00,46.22,46.25,46.21,46.24,55300.0,34.1026,34.1247,34.0952,34.1173,55300.0
2012-03-06 12:45:00,46.23,46.26,46.23,46.24,47500.0,34.11,34.1321,34.11,34.1173,47500.0
2012-03-06 12:50:00,46.24,46.26,46.23,46.25,58400.0,34.1173,34.1321,34.11,34.1247,58400.0
2012-03-06 12:55:00,46.25,46.27,46.21,46.22,66800.0,34.1247,34.1395,34.0952,34.1026,66800.0
2012-03-06 13:00:00,46.22,46.26,46.2,46.24,68200.0,34.1026,34.1321,34.0878,34.1173,68200.0
2012-03-06 13:05:00,46.24,46.25,46.2,46.2,68400.0,34.1173,34.1247,34.0878,34.0878,68400.0
2012-03-06 13:10:00,46.21,46.22,46.17,46.2,61600.0,34.0952,34.1026,34.0657,34.0878,61600.0
2012-03-06 13:15:00,46.19,46.2,46.14,46.14,100600.0,34.0805,34.0878,34.0436,34.0436,100600.0
2012-03-06 13:20:00,46.15,46.16,46.12,46.16,77900.0,34.0509,34.0583,34.0288,34.0583,77900.0
2012-03-06 13:25:00,46.15,46.19,46.13,46.16,161500.0,34.0509,34.0805,34.0362,34.0583,161500.0
2012-03-06 13:30:00,46.16,46.25,46.16,46.24,125600.0,34.0583,34.1247,34.0583,34.1173,125600.0
2012-03-06 13:35:00,46.24,46.26,46.22,46.25,45300.0,34.1173,34.1321,34.1026,34.1247,45300.0
2012-03-06 13:40:00,46.26,46.29,46.26,46.28,55600.0,34.1321,34.1542,34.1321,34.1469,55600.0
2012-03-06 13:45:00,46.27,46.28,46.22,46.23,54800.0,34.1395,34.1469,34.1026,34.11,54800.0
2012-03-06 13:50:00,46.23,46.3,46.22,46.28,36800.0,34.11,34.1616,34.1026,34.1469,36800.0
2012-03-06 13:55:00,46.28,46.31,46.27,46.28,38700.0,34.1469,34.169,34.1395,34.1469,38700.0
2012-03-06 14:00:00,46.27,46.3,46.26,46.28,48600.0,34.1395,34.1616,34.1321,34.1469,48600.0
2012-03-06 14:05:00,46.28,46.3,46.24,46.3,58800.0,34.1469,34.1616,34.1173,34.1616,58800.0
2012-03-06 14:10:00,46.3,46.32,46.28,46.3,108900.0,34.1616,34.1764,34.1469,34.1616,108900.0
2012-03-06 14:15:00,46.29,46.31,46.28,46.3,73500.0,34.1542,34.169,34.1469,34.1616,73500.0
2012-03-06 14:20:00,46.3,46.32,46.29,46.32,63200.0,34.1616,34.1764,34.1542,34.1764,63200.0
2012-03-06 14:25:00,46.32,46.32,46.26,46.28,133900.0,34.1764,34.1764,34.1321,34.1469,133900.0
2012-03-06 14:30:00,46.29,46.3,46.27,46.29,46100.0,34.1542,34.1616,34.1395,34.1542,46100.0
2012-03-06 14:35:00,46.28,46.28,46.24,46.26,90800.0,34.1469,34.1469,34.1173,34.1321,90800.0
2012-03-06 14:40:00,46.25,46.27,46.23,46.27,70900.0,34.1247,34.1395,34.11,34.1395,70900.0
2012-03-06 14:45:00,46.27,46.29,46.26,46.27,50900.0,34.1395,34.1542,34.1321,34.1395,50900.0
2012-03-06 14:50:00,46.28,46.31,46.27,46.31,40300.0,34.1469,34.169,34.1395,34.169,40300.0
2012-03-06 14:55:00,46.31,46.34,46.3,46.33,57400.0,34.169,34.1911,34.1616,34.1838,57400.0
2012-03-06 15:00:00,46.33,46.37,46.32,46.36,68700.0,34.1838,34.2133,34.1764,34.2059,68700.0
2012-03-06 15:05:00,46.36,46.37,46.34,46.37,59000.0,34.2059,34.2133,34.1911,34.2133,59000.0
2012-03-06 15:10:00,46.37,46.37,46.36,46.37,53700.0,34.2133,34.2133,34.2059,34.2133,53700.0
2012-03-06 15:15:00,46.37,46.42,46.36,46.41,84200.0,34.2133,34.2502,34.2059,34.2428,84200.0
2012-03-06 15:20:00,46.41,46.42,46.38,46.42,100400.0,34.2428,34.2502,34.2206,34.2502,100400.0
2012-03-06 15:25:00,46.42,46.42,46.39,46.41,61200.0,34.2502,34.2502,34.228,34.2428,61200.0
2012-03-06 15:30:00,46.41,46.43,46.4,46.4,191900.0,34.2428,34.2575,34.2354,34.2354,191900.0
2012-03-06 15:35:00,46.4,46.42,46.38,46.41,177900.0,34.2354,34.2502,34.2206,34.2428,177900.0
2012-03-06 15:40:00,46.42,46.42,46.36,46.36,195400.0,34.2502,34.2502,34.2059,34.2059,195400.0
2012-03-06 15:45:00,46.36,46.39,46.36,46.39,158100.0,34.2059,34.228,34.2059,34.228,158100.0
2012-03-06 15:50:00,46.38,46.43,46.37,46.42,284600.0,34.2206,34.2575,34.2133,34.2502,284600.0
2012-03-06 15:55:00,46.42,46.44,46.37,46.39,424900.0,34.2502,34.2649,34.2133,34.228,424900.0
2012-03-07 09:30:00,46.41,46.61,46.36,46.59,200800.0,34.2428,34.3903,34.2059,34.3756,200800.0
2012-03-07 09:35:00,46.59,46.72,46.59,46.72,210500.0,34.3756,34.4715,34.3756,34.4715,210500.0
2012-03-07 09:40:00,46.68,46.69,46.58,46.6,245300.0,34.442,34.4494,34.3682,34.383,245300.0
2012-03-07 09:45:00,46.6,46.69,46.6,46.68,144700.0,34.383,34.4494,34.383,34.442,144700.0
2012-03-07 09:50:00,46.67,46.75,46.66,46.75,122800.0,34.4346,34.4936,34.4272,34.4936,122800.0
2012-03-07 09:55:00,46.75,46.79,46.73,46.73,111500.0,34.4936,34.5232,34.4789,34.4789,111500.0
2012-03-07 10:00:00,46.73,46.76,46.69,46.74,94300.0,34.4789,34.501,34.4494,34.4863,94300.0
2012-03-07 10:05:00,46.75,46.8,46.64,46.68,144000.0,34.4936,34.5305,34.4125,34.442,144000.0
2012-03-07 10:10:00,46.69,46.74,46.65,46.72,48500.0,34.4494,34.4863,34.4199,34.4715,48500.0
2012-03-07 10:15:00,46.72,46.74,46.64,46.66,82900.0,34.4715,34.4863,34.4125,34.4272,82900.0
2012-03-07 10:20:00,46.66,46.7,46.63,46.67,165200.0,34.4272,34.4568,34.4051,34.4346,165200.0
2012-03-07 10:25:00,46.67,46.77,46.64,46.72,170400.0,34.4346,34.5084,34.4125,34.4715,170400.0
2012-03-07 10:30:00,46.73,46.76,46.7,46.76,116200.0,34.4789,34.501,34.4568,34.501,116200.0
2012-03-07 10:35:00,46.75,46.8,46.72,46.8,167400.0,34.4936,34.5305,34.4715,34.5305,167400.0
2012-03-07 10:40:00,46.8,46.84,46.74,46.75,104200.0,34.5305,34.56,34.4863,34.4936,104200.0
2012-03-07 10:45:00,46.76,46.8,46.72,46.72,165700.0,34.501,34.5305,34.4715,34.4715,165700.0
2012-03-07 10:50:00,46.72,46.76,46.71,46.76,263100.0,34.4715,34.501,34.4641,34.501,263100.0
2012-03-07 10:55:00,46.75,46.8,46.75,46.8,138900.0,34.4936,34.5305,34.4936,34.5305,138900.0
2012-03-07 11:00:00,46.8,46.83,46.79,46.82,71100.0,34.5305,34.5527,34.5232,34.5453,71100.0
2012-03-07 11:05:00,46.83,46.88,46.82,46.88,112700.0,34.5527,34.5896,34.5453,34.5896,112700.0
2012-03-07 11:10:00,46.88,46.9,46.86,46.9,155600.0,34.5896,34.6043,34.5748,34.6043,155600.0
2012-03-07 11:15:00,46.9,46.92,46.88,46.91,222400.0,34.6043,34.6191,34.5896,34.6117,222400.0
2012-03-07 11:20:00,46.92,46.96,46.92,46.96,95400.0,34.6191,34.6486,34.6191,34.6486,95400.0
2012-03-07 11:25:00,46.96,46.97,46.91,46.91,70000.0,34.6486,34.656,34.6117,34.6117,70000.0
2012-03-07 11:30:00,46.91,46.94,46.88,46.91,65900.0,34.6117,34.6338,34.5896,34.6117,65900.0
2012-03-07 11:35:00,46.91,46.96,46.9,46.96,45800.0,34.6117,34.6486,34.6043,34.6486,45800.0
2012-03-07 11:40:00,46.96,46.98,46.94,46.97,93500.0,34.6486,34.6633,34.6338,34.656,93500.0
2012-03-07 11:45:00,46.98,47.0,46.97,47.0,39500.0,34.6633,34.6781,34.656,34.6781,39500.0
2012-03-07 11:50:00,47.0,47.02,46.98,47.01,74000.0,34.6781,34.6929,34.6633,34.6855,74000.0
2012-03-07 11:55:00,47.01,47.04,46.99,47.03,62200.0,34.6855,34.7076,34.6707,34.7002,62200.0
2012-03-07 12:00:00,47.03,47.07,47.03,47.06,117400.0,34.7002,34.7298,34.7002,34.7224,117400.0
2012-03-07 12:05:00,47.07,47.08,47.02,47.02,49000.0,34.7298,34.7371,34.6929,34.6929,49000.0
2012-03-07 12:10:00,47.02,47.03,47.0,47.02,22500.0,34.6929,34.7002,34.6781,34.6929,22500.0
2012-03-07 12:15:00,47.02,47.07,47.02,47.06,59400.0,34.6929,34.7298,34.6929,34.7224,59400.0
2012-03-07 12:20:00,47.07,47.08,47.04,47.08,70600.0,34.7298,34.7371,34.7076,34.7371,70600.0
2012-03-07 12:25:00,47.08,47.09,47.07,47.07,59100.0,34.7371,34.7445,34.7298,34.7298,59100.0
2012-03-07 12:30:00,47.07,47.08,47.02,47.07,59000.0,34.7298,34.7371,34.6929,34.7298,59000.0
2012-03-07 12:35:00,47.07,47.1,47.02,47.02,134900.0,34.7298,34.7519,34.6929,34.6929,134900.0
2012-03-07 12:40:00,47.03,47.05,46.98,46.99,148100.0,34.7002,34.715,34.6633,34.6707,148100.0
2012-03-07 12:45:00,46.99,46.99,46.95,46.97,95100.0,34.6707,34.6707,34.6412,34.656,95100.0
2012-03-07 12:50:00,46.98,46.98,46.95,46.98,38900.0,34.6633,34.6633,34.6412,34.6633,38900.0
2012-03-07 12:55:00,46.98,47.03,46.98,47.03,36700.0,34.6633,34.7002,34.6633,34.7002,36700.0
2012-03-07 13:00:00,47.03,47.1,47.02,47.1,50500.0,34.7002,34.7519,34.6929,34.7519,50500.0
2012-03-07 13:05:00,47.11,47.12,47.05,47.05,58000.0,34.7593,34.7666,34.715,34.715,58000.0
2012-03-07 13:10:00,47.05,47.08,47.03,47.05,62700.0,34.715,34.7371,34.7002,34.715,62700.0
2012-03-07 13:15:00,47.05,47.07,47.01,47.07,56800.0,34.715,34.7298,34.6855,34.7298,56800.0
2012-03-07 13:20:00,47.06,47.12,47.04,47.11,65700.0,34.7224,34.7666,34.7076,34.7593,65700.0
2012-03-07 13:25:00,47.12,47.15,47.1,47.14,46600.0,34.7666,34.7888,34.7519,34.7814,46600.0
2012-03-07 13:30:00,47.15,47.15,47.09,47.1,55800.0,34.7888,34.7888,34.7445,34.7519,55800.0
2012-03-07 13:35:00,47.09,47.15,47.09,47.13,63500.0,34.7445,34.7888,34.7445,34.774,63500.0
2012-03-07 13:40:00,47.13,47.16,47.12,47.16,50900.0,34.774,34.7962,34.7666,34.7962,50900.0
2012-03-07 13:45:00,47.15,47.17,47.13,47.17,36600.0,34.7888,34.8035,34.774,34.8035,36600.0
2012-03-07 13:50:00,47.17,47.19,47.16,47.18,65500.0,34.8035,34.8183,34.7962,34.8109,65500.0
2012-03-07 13:55:00,47.17,47.21,47.14,47.16,84600.0,34.8035,34.833,34.7814,34.7962,84600.0
2012-03-07 14:00:00,47.15,47.23,47.15,47.22,95000.0,34.7888,34.8478,34.7888,34.8404,95000.0
2012-03-07 14:05:00,47.22,47.24,47.2,47.22,79000.0,34.8404,34.8552,34.8257,34.8404,79000.0
2012-03-07 14:10:00,47.23,47.24,47.2,47.22,59200.0,34.8478,34.8552,34.8257,34.8404,59200.0
2012-03-07 14:15:00,47.22,47.26,47.21,47.25,59200.0,34.8404,34.8699,34.833,34.8626,59200.0
2012-03-07 14:20:00,47.25,47.27,47.24,47.25,81700.0,34.8626,34.8773,34.8552,34.8626,81700.0
2012-03-07 14:25:00,47.25,47.3,47.24,47.28,91300.0,34.8626,34.8995,34.8552,34.8847,91300.0
2012-03-07 14:30:00,47.28,47.28,47.24,47.25,92700.0,34.8847,34.8847,34.8552,34.8626,92700.0
2012-03-07 14:35:00,47.24,47.28,47.24,47.28,128100.0,34.8552,34.8847,34.8552,34.8847,128100.0
2012-03-07 14:40:00,47.28,47.28,47.23,47.23,222300.0,34.8847,34.8847,34.8478,34.8478,222300.0
2012-03-07 14:45:00,47.23,47.3,47.22,47.27,224500.0,34.8478,34.8995,34.8404,34.8773,224500.0
2012-03-07 14:50:00,47.27,47.32,47.27,47.32,128900.0,34.8773,34.9142,34.8773,34.9142,128900.0
2012-03-07 14:55:00,47.32,47.36,47.29,47.32,167300.0,34.9142,34.9437,34.8921,34.9142,167300.0
2012-03-07 15:00:00,47.32,47.33,47.31,47.33,52800.0,34.9142,34.9216,34.9068,34.9216,52800.0
2012-03-07 15:05:00,47.33,47.34,47.29,47.31,110500.0,34.9216,34.929,34.8921,34.9068,110500.0
2012-03-07 15:10:00,47.31,47.36,47.3,47.36,63000.0,34.9068,34.9437,34.8995,34.9437,63000.0
2012-03-07 15:15:00,47.36,47.4,47.35,47.4,88000.0,34.9437,34.9732,34.9363,34.9732,88000.0
2012-03-07 15:20:00,47.4,47.43,47.39,47.41,213000.0,34.9732,34.9954,34.9659,34.9806,213000.0
2012-03-07 15:25:00,47.41,47.45,47.41,47.45,104900.0,34.9806,35.0101,34.9806,35.0101,104900.0
2012-03-07 15:30:00,47.45,47.49,47.42,47.48,182200.0,35.0101,35.0396,34.988,35.0323,182200.0
2012-03-07 15:35:00,47.48,47.5,47.43,47.46,258900.0,35.0323,35.047,34.9954,35.0175,258900.0
2012-03-07 15:40:00,47.46,47.48,47.45,47.48,154300.0,35.0175,35.0323,35.0101,35.0323,154300.0
2012-03-07 15:45:00,47.48,47.48,47.41,47.42,270100.0,35.0323,35.0323,34.9806,34.988,270100.0
2012-03-07 15:50:00,47.41,47.48,47.4,47.47,354600.0,34.9806,35.0323,34.9732,35.0249,354600.0
2012-03-07 15:55:00,47.47,47.49,47.41,47.42,889400.0,35.0249,35.0396,34.9806,34.988,889400.0
2012-03-08 09:30:00,47.61,47.69,47.46,47.69,229700.0,35.1282,35.1872,35.0175,35.1872,229700.0
2012-03-08 09:35:00,47.69,47.78,47.65,47.77,296000.0,35.1872,35.2536,35.1577,35.2462,296000.0
2012-03-08 09:40:00,47.77,47.78,47.56,47.6,421100.0,35.2462,35.2536,35.0913,35.1208,421100.0
2012-03-08 09:45:00,47.6,47.76,47.6,47.74,141700.0,35.1208,35.2389,35.1208,35.2241,141700.0
2012-03-08 09:50:00,47.75,47.84,47.7,47.74,364500.0,35.2315,35.2979,35.1946,35.2241,364500.0
2012-03-08 09:55:00,47.73,47.81,47.71,47.81,118600.0,35.2167,35.2757,35.202,35.2757,118600.0
2012-03-08 10:00:00,47.81,47.83,47.74,47.76,191400.0,35.2757,35.2905,35.2241,35.2389,191400.0
2012-03-08 10:05:00,47.75,47.76,47.71,47.74,121100.0,35.2315,35.2389,35.202,35.2241,121100.0
2012-03-08 10:10:00,47.74,47.78,47.69,47.77,170700.0,35.2241,35.2536,35.1872,35.2462,170700.0
2012-03-08 10:15:00,47.76,47.82,47.75,47.77,113000.0,35.2389,35.2831,35.2315,35.2462,113000.0
2012-03-08 10:20:00,47.78,47.78,47.7,47.73,93600.0,35.2536,35.2536,35.1946,35.2167,93600.0
2012-03-08 10:25:00,47.72,47.73,47.66,47.69,132300.0,35.2093,35.2167,35.1651,35.1872,132300.0
2012-03-08 10:30:00,47.7,47.8,47.69,47.8,95400.0,35.1946,35.2684,35.1872,35.2684,95400.0
2012-03-08 10:35:00,47.79,47.82,47.75,47.8,212600.0,35.261,35.2831,35.2315,35.2684,212600.0
2012-03-08 10:40:00,47.81,47.84,47.79,47.82,99300.0,35.2757,35.2979,35.261,35.2831,99300.0
2012-03-08 10:45:00,47.82,47.87,47.82,47.84,133600.0,35.2831,35.32,35.2831,35.2979,133600.0
2012-03-08 10:50:00,47.84,47.89,47.81,47.88,66200.0,35.2979,35.3348,35.2757,35.3274,66200.0
2012-03-08 10:55:00,47.88,47.89,47.84,47.88,76600.0,35.3274,35.3348,35.2979,35.3274,76600.0
2012-03-08 11:00:00,47.89,47.9,47.75,47.9,153500.0,35.3348,35.3422,35.2315,35.3422,153500.0
2012-03-08 11:05:00,47.9,47.9,47.86,47.89,112400.0,35.3422,35.3422,35.3126,35.3348,112400.0
2012-03-08 11:10:00,47.89,47.9,47.83,47.85,120900.0,35.3348,35.3422,35.2905,35.3053,120900.0
2012-03-08 11:15:00,47.85,47.9,47.85,47.85,73100.0,35.3053,35.3422,35.3053,35.3053,73100.0
2012-03-08 11:20:00,47.85,47.89,47.83,47.88,52100.0,35.3053,35.3348,35.2905,35.3274,52100.0
2012-03-08 11:25:00,47.89,47.9,47.86,47.89,127500.0,35.3348,35.3422,35.3126,35.3348,127500.0
2012-03-08 11:30:00,47.88,47.92,47.87,47.89,180100.0,35.3274,35.3569,35.32,35.3348,180100.0
2012-03-08 11:35:00,47.9,47.91,47.88,47.91,59800.0,35.3422,35.3495,35.3274,35.3495,59800.0
2012-03-08 11:40:00,47.9,47.92,47.88,47.91,81800.0,35.3422,35.3569,35.3274,35.3495,81800.0
2012-03-08 11:45:00,47.9,47.92,47.88,47.89,40200.0,35.3422,35.3569,35.3274,35.3348,40200.0
2012-03-08 11:50:00,47.89,47.93,47.89,47.92,102900.0,35.3348,35.3643,35.3348,35.3569,102900.0
2012-03-08 11:55:00,47.92,47.93,47.89,47.92,67200.0,35.3569,35.3643,35.3348,35.3569,67200.0
2012-03-08 12:00:00,47.93,47.96,47.92,47.95,143700.0,35.3643,35.3864,35.3569,35.379,143700.0
2012-03-08 12:05:00,47.95,47.96,47.92,47.93,71400.0,35.379,35.3864,35.3569,35.3643,71400.0
2012-03-08 12:10:00,47.93,47.96,47.92,47.95,41400.0,35.3643,35.3864,35.3569,35.379,41400.0
2012-03-08 12:15:00,47.95,47.96,47.92,47.96,92300.0,35.379,35.3864,35.3569,35.3864,92300.0
2012-03-08 12:20:00,47.95,47.98,47.95,47.96,140100.0,35.379,35.4012,35.379,35.3864,140100.0
2012-03-08 12:25:00,47.96,47.97,47.93,47.96,40200.0,35.3864,35.3938,35.3643,35.3864,40200.0
2012-03-08 12:30:00,47.96,47.96,47.92,47.93,58700.0,35.3864,35.3864,35.3569,35.3643,58700.0
2012-03-08 12:35:00,47.94,47.97,47.93,47.96,101800.0,35.3717,35.3938,35.3643,35.3864,101800.0
2012-03-08 12:40:00,47.96,47.98,47.94,47.94,54900.0,35.3864,35.4012,35.3717,35.3717,54900.0
2012-03-08 12:45:00,47.94,47.96,47.93,47.95,38700.0,35.3717,35.3864,35.3643,35.379,38700.0
2012-03-08 12:50:00,47.95,47.99,47.94,47.98,226400.0,35.379,35.4086,35.3717,35.4012,226400.0
2012-03-08 12:55:00,47.97,47.98,47.97,47.98,27600.0,35.3938,35.4012,35.3938,35.4012,27600.0
2012-03-08 13:00:00,47.97,47.98,47.94,47.95,114300.0,35.3938,35.4012,35.3717,35.379,114300.0
2012-03-08 13:05:00,47.94,47.96,47.92,47.92,57500.0,35.3717,35.3864,35.3569,35.3569,57500.0
2012-03-08 13:10:00,47.92,47.95,47.9,47.94,73700.0,35.3569,35.379,35.3422,35.3717,73700.0
2012-03-08 13:15:00,47.94,47.97,47.93,47.96,45400.0,35.3717,35.3938,35.3643,35.3864,45400.0
2012-03-08 13:20:00,47.95,47.98,47.94,47.96,142500.0,35.379,35.4012,35.3717,35.3864,142500.0
2012-03-08 13:25:00,47.97,47.98,47.95,47.98,197500.0,35.3938,35.4012,35.379,35.4012,197500.0
2012-03-08 13:30:00,47.97,47.98,47.95,47.95,60800.0,35.3938,35.4012,35.379,35.379,60800.0
2012-03-08 13:35:00,47.95,47.96,47.94,47.95,76200.0,35.379,35.3864,35.3717,35.379,76200.0
2012-03-08 13:40:00,47.95,47.98,47.95,47.97,72900.0,35.379,35.4012,35.379,35.3938,72900.0
2012-03-08 13:45:00,47.97,47.98,47.95,47.96,132300.0,35.3938,35.4012,35.379,35.3864,132300.0
2012-03-08 13:50:00,47.95,47.99,47.95,47.97,87400.0,35.379,35.4086,35.379,35.3938,87400.0
2012-03-08 13:55:00,47.96,47.98,47.96,47.97,62100.0,35.3864,35.4012,35.3864,35.3938,62100.0
2012-03-08 14:00:00,47.97,47.98,47.88,47.89,149900.0,35.3938,35.4012,35.3274,35.3348,149900.0
2012-03-08 14:05:00,47.89,47.9,47.83,47.84,73900.0,35.3348,35.3422,35.2905,35.2979,73900.0
2012-03-08 14:10:00,47.84,47.85,47.79,47.8,97200.0,35.2979,35.3053,35.261,35.2684,97200.0
2012-03-08 14:15:00,47.79,47.79,47.75,47.78,85300.0,35.261,35.261,35.2315,35.2536,85300.0
2012-03-08 14:20:00,47.78,47.81,47.78,47.78,62300.0,35.2536,35.2757,35.2536,35.2536,62300.0
2012-03-08 14:25:00,47.78,47.79,47.75,47.79,99900.0,35.2536,35.261,35.2315,35.261,99900.0
2012-03-08 14:30:00,47.8,47.8,47.73,47.74,43100.0,35.2684,35.2684,35.2167,35.2241,43100.0
2012-03-08 14:35:00,47.74,47.75,47.7,47.74,77900.0,35.2241,35.2315,35.1946,35.2241,77900.0
2012-03-08 14:40:00,47.74,47.8,47.74,47.79,53300.0,35.2241,35.2684,35.2241,35.261,53300.0
2012-03-08 14:45:00,47.79,47.8,47.78,47.79,32800.0,35.261,35.2684,35.2536,35.261,32800.0
2012-03-08 14:50:00,47.79,47.89,47.79,47.87,125300.0,35.261,35.3348,35.261,35.32,125300.0
2012-03-08 14:55:00,47.87,47.9,47.86,47.86,90900.0,35.32,35.3422,35.3126,35.3126,90900.0
2012-03-08 15:00:00,47.87,47.87,47.86,47.86,72700.0,35.32,35.32,35.3126,35.3126,72700.0
2012-03-08 15:05:00,47.87,47.9,47.87,47.9,95400.0,35.32,35.3422,35.32,35.3422,95400.0
2012-03-08 15:10:00,47.9,47.9,47.89,47.9,63100.0,35.3422,35.3422,35.3348,35.3422,63100.0
2012-03-08 15:15:00,47.9,47.9,47.87,47.88,98400.0,35.3422,35.3422,35.32,35.3274,98400.0
2012-03-08 15:20:00,47.87,47.9,47.85,47.9,93400.0,35.32,35.3422,35.3053,35.3422,93400.0
2012-03-08 15:25:00,47.89,47.9,47.86,47.88,128400.0,35.3348,35.3422,35.3126,35.3274,128400.0
2012-03-08 15:30:00,47.89,47.92,47.87,47.88,103100.0,35.3348,35.3569,35.32,35.3274,103100.0
2012-03-08 15:35:00,47.87,47.88,47.8,47.81,132000.0,35.32,35.3274,35.2684,35.2757,132000.0
2012-03-08 15:40:00,47.82,47.88,47.81,47.86,159400.0,35.2831,35.3274,35.2757,35.3126,159400.0
2012-03-08 15:45:00,47.85,47.88,47.81,47.88,197500.0,35.3053,35.3274,35.2757,35.3274,197500.0
2012-03-08 15:50:00,47.87,47.93,47.84,47.9,231800.0,35.32,35.3643,35.2979,35.3422,231800.0
2012-03-08 15:55:00,47.91,47.91,47.82,47.82,609500.0,35.3495,35.3495,35.2831,35.2831,609500.0
2012-03-09 09:30:00,47.92,47.94,47.84,47.9,115700.0,35.3569,35.3717,35.2979,35.3422,115700.0
2012-03-09 09:35:00,47.9,47.95,47.86,47.94,142800.0,35.3422,35.379,35.3126,35.3717,142800.0
2012-03-09 09:40:00,47.94,47.98,47.93,47.97,122300.0,35.3717,35.4012,35.3643,35.3938,122300.0
2012-03-09 09:45:00,47.95,47.96,47.91,47.93,59500.0,35.379,35.3864,35.3495,35.3643,59500.0
2012-03-09 09:50:00,47.94,47.95,47.86,47.92,108400.0,35.3717,35.379,35.3126,35.3569,108400.0
2012-03-09 09:55:00,47.92,47.92,47.83,47.86,79100.0,35.3569,35.3569,35.2905,35.3126,79100.0
2012-03-09 10:00:00,47.85,47.91,47.84,47.89,114500.0,35.3053,35.3495,35.2979,35.3348,114500.0
2012-03-09 10:05:00,47.89,47.95,47.88,47.95,70600.0,35.3348,35.379,35.3274,35.379,70600.0
2012-03-09 10:10:00,47.94,47.95,47.91,47.94,70100.0,35.3717,35.379,35.3495,35.3717,70100.0
2012-03-09 10:15:00,47.94,47.99,47.94,47.99,133400.0,35.3717,35.4086,35.3717,35.4086,133400.0
2012-03-09 10:20:00,47.99,47.99,47.96,47.98,135400.0,35.4086,35.4086,35.3864,35.4012,135400.0
2012-03-09 10:25:00,47.98,48.04,47.9,47.92,661600.0,35.4012,35.4454,35.3422,35.3569,661600.0
2012-03-09 10:30:00,47.93,48.03,47.93,48.02,169700.0,35.3643,35.4381,35.3643,35.4307,169700.0
2012-03-09 10:35:00,48.02,48.1,48.0,48.09,152700.0,35.4307,35.4897,35.4159,35.4823,152700.0
2012-03-09 10:40:00,48.1,48.12,48.06,48.09,263000.0,35.4897,35.5045,35.4602,35.4823,263000.0
2012-03-09 10:45:00,48.09,48.11,48.05,48.06,100100.0,35.4823,35.4971,35.4528,35.4602,100100.0
2012-03-09 10:50:00,48.06,48.1,48.04,48.1,89900.0,35.4602,35.4897,35.4454,35.4897,89900.0
2012-03-09 10:55:00,48.09,48.15,48.08,48.14,63700.0,35.4823,35.5266,35.475,35.5192,63700.0
2012-03-09 11:00:00,48.14,48.15,48.12,48.13,55300.0,35.5192,35.5266,35.5045,35.5119,55300.0
2012-03-09 11:05:00,48.13,48.16,48.09,48.1,128300.0,35.5119,35.534,35.4823,35.4897,128300.0
2012-03-09 11:10:00,48.11,48.11,47.96,47.97,186900.0,35.4971,35.4971,35.3864,35.3938,186900.0
2012-03-09 11:15:00,47.97,48.05,47.96,48.04,82400.0,35.3938,35.4528,35.3864,35.4454,82400.0
2012-03-09 11:20:00,48.04,48.07,48.03,48.06,35300.0,35.4454,35.4676,35.4381,35.4602,35300.0
2012-03-09 11:25:00,48.06,48.06,47.96,47.99,68700.0,35.4602,35.4602,35.3864,35.4086,68700.0
2012-03-09 11:30:00,47.99,48.01,47.95,48.01,90100.0,35.4086,35.4233,35.379,35.4233,90100.0
2012-03-09 11:35:00,48.0,48.01,47.99,48.0,63400.0,35.4159,35.4233,35.4086,35.4159,63400.0
2012-03-09 11:40:00,48.0,48.01,47.98,47.98,62900.0,35.4159,35.4233,35.4012,35.4012,62900.0
2012-03-09 11:45:00,47.98,48.02,47.98,47.99,79100.0,35.4012,35.4307,35.4012,35.4086,79100.0
2012-03-09 11:50:00,48.0,48.01,47.98,48.0,65300.0,35.4159,35.4233,35.4012,35.4159,65300.0
2012-03-09 11:55:00,48.0,48.01,47.99,48.01,50900.0,35.4159,35.4233,35.4086,35.4233,50900.0
2012-03-09 12:00:00,48.01,48.01,47.98,47.98,32400.0,35.4233,35.4233,35.4012,35.4012,32400.0
2012-03-09 12:05:00,47.99,48.0,47.98,47.99,30600.0,35.4086,35.4159,35.4012,35.4086,30600.0
2012-03-09 12:10:00,48.0,48.01,47.99,48.01,40500.0,35.4159,35.4233,35.4086,35.4233,40500.0
2012-03-09 12:15:00,48.01,48.01,47.99,48.01,50300.0,35.4233,35.4233,35.4086,35.4233,50300.0
2012-03-09 12:20:00,48.01,48.02,47.97,47.99,53400.0,35.4233,35.4307,35.3938,35.4086,53400.0
2012-03-09 12:25:00,47.98,48.01,47.97,47.97,51600.0,35.4012,35.4233,35.3938,35.3938,51600.0
2012-03-09 12:30:00,47.98,47.99,47.94,47.96,117900.0,35.4012,35.4086,35.3717,35.3864,117900.0
2012-03-09 12:35:00,47.96,48.0,47.94,47.99,86600.0,35.3864,35.4159,35.3717,35.4086,86600.0
2012-03-09 12:40:00,48.0,48.0,47.96,47.99,95100.0,35.4159,35.4159,35.3864,35.4086,95100.0
2012-03-09 12:45:00,47.99,48.03,47.96,48.03,66500.0,35.4086,35.4381,35.3864,35.4381,66500.0
2012-03-09 12:50:00,48.04,48.09,48.04,48.08,75700.0,35.4454,35.4823,35.4454,35.475,75700.0
2012-03-09 12:55:00,48.09,48.11,48.06,48.06,74300.0,35.4823,35.4971,35.4602,35.4602,74300.0
2012-03-09 13:00:00,48.06,48.1,48.06,48.07,37100.0,35.4602,35.4897,35.4602,35.4676,37100.0
2012-03-09 13:05:00,48.07,48.12,48.06,48.12,52100.0,35.4676,35.5045,35.4602,35.5045,52100.0
2012-03-09 13:10:00,48.12,48.12,48.08,48.12,63800.0,35.5045,35.5045,35.475,35.5045,63800.0
2012-03-09 13:15:00,48.12,48.16,48.12,48.16,53900.0,35.5045,35.534,35.5045,35.534,53900.0
2012-03-09 13:20:00,48.16,48.16,48.09,48.13,104500.0,35.534,35.534,35.4823,35.5119,104500.0
2012-03-09 13:25:00,48.13,48.16,48.1,48.11,59200.0,35.5119,35.534,35.4897,35.4971,59200.0
2012-03-09 13:30:00,48.11,48.15,48.09,48.11,143100.0,35.4971,35.5266,35.4823,35.4971,143100.0
2012-03-09 13:35:00,48.11,48.18,48.1,48.17,98200.0,35.4971,35.5487,35.4897,35.5414,98200.0
2012-03-09 13:40:00,48.17,48.18,48.13,48.13,45900.0,35.5414,35.5487,35.5119,35.5119,45900.0
2012-03-09 13:45:00,48.14,48.17,48.13,48.14,67700.0,35.5192,35.5414,35.5119,35.5192,67700.0
2012-03-09 13:50:00,48.14,48.17,48.13,48.13,46900.0,35.5192,35.5414,35.5119,35.5119,46900.0
2012-03-09 13:55:00,48.14,48.17,48.14,48.15,94900.0,35.5192,35.5414,35.5192,35.5266,94900.0
2012-03-09 14:00:00,48.15,48.16,48.13,48.13,67700.0,35.5266,35.534,35.5119,35.5119,67700.0
2012-03-09 14:05:00,48.14,48.14,48.09,48.1,124000.0,35.5192,35.5192,35.4823,35.4897,124000.0
2012-03-09 14:10:00,48.11,48.14,48.1,48.11,73500.0,35.4971,35.5192,35.4897,35.4971,73500.0
2012-03-09 14:15:00,48.11,48.14,48.1,48.14,28700.0,35.4971,35.5192,35.4897,35.5192,28700.0
2012-03-09 14:20:00,48.14,48.16,48.13,48.14,42400.0,35.5192,35.534,35.5119,35.5192,42400.0
2012-03-09 14:25:00,48.14,48.16,48.14,48.15,34000.0,35.5192,35.534,35.5192,35.5266,34000.0
2012-03-09 14:30:00,48.16,48.17,48.12,48.13,84100.0,35.534,35.5414,35.5045,35.5119,84100.0
2012-03-09 14:35:00,48.13,48.16,48.12,48.14,77700.0,35.5119,35.534,35.5045,35.5192,77700.0
2012-03-09 14:40:00,48.14,48.16,48.13,48.14,159500.0,35.5192,35.534,35.5119,35.5192,159500.0
2012-03-09 14:45:00,48.14,48.16,48.12,48.13,73300.0,35.5192,35.534,35.5045,35.5119,73300.0
2012-03-09 14:50:00,48.12,48.12,48.06,48.08,104700.0,35.5045,35.5045,35.4602,35.475,104700.0
2012-03-09 14:55:00,48.08,48.1,48.04,48.07,97600.0,35.475,35.4897,35.4454,35.4676,97600.0
2012-03-09 15:00:00,48.07,48.12,48.05,48.07,77300.0,35.4676,35.5045,35.4528,35.4676,77300.0
2012-03-09 15:05:00,48.07,48.12,48.05,48.08,57100.0,35.4676,35.5045,35.4528,35.475,57100.0
2012-03-09 15:10:00,48.08,48.09,48.05,48.08,70300.0,35.475,35.4823,35.4528,35.475,70300.0
2012-03-09 15:15:00,48.08,48.09,48.07,48.07,86500.0,35.475,35.4823,35.4676,35.4676,86500.0
2012-03-09 15:20:00,48.08,48.11,48.07,48.08,104700.0,35.475,35.4971,35.4676,35.475,104700.0
2012-03-09 15:25:00,48.08,48.09,48.04,48.08,72100.0,35.475,35.4823,35.4454,35.475,72100.0
2012-03-09 15:30:00,48.08,48.08,48.02,48.03,110700.0,35.475,35.475,35.4307,35.4381,110700.0
2012-03-09 15:35:00,48.04,48.11,48.04,48.11,145700.0,35.4454,35.4971,35.4454,35.4971,145700.0
2012-03-09 15:40:00,48.1,48.13,48.07,48.11,121000.0,35.4897,35.5119,35.4676,35.4971,121000.0
2012-03-09 15:45:00,48.1,48.14,48.07,48.09,144400.0,35.4897,35.5192,35.4676,35.4823,144400.0
2012-03-09 15:50:00,48.09,48.1,48.07,48.09,226500.0,35.4823,35.4897,35.4676,35.4823,226500.0
2012-03-09 15:55:00,48.09,48.17,48.06,48.12,589400.0,35.4823,35.5414,35.4602,35.5045,589400.0
2012-03-12 09:30:00,48.07,48.15,48.0,48.11,212700.0,35.4676,35.5266,35.4159,35.4971,212700.0
2012-03-12 09:35:00,48.11,48.15,48.07,48.14,111600.0,35.4971,35.5266,35.4676,35.5192,111600.0
2012-03-12 09:40:00,48.13,48.17,48.12,48.13,130500.0,35.5119,35.5414,35.5045,35.5119,130500.0
2012-03-12 09:45:00,48.13,48.16,48.11,48.14,127900.0,35.5119,35.534,35.4971,35.5192,127900.0
2012-03-12 09:50:00,48.14,48.16,48.12,48.16,101800.0,35.5192,35.534,35.5045,35.534,101800.0
2012-03-12 09:55:00,48.16,48.21,48.14,48.2,216800.0,35.534,35.5709,35.5192,35.5635,216800.0
2012-03-12 10:00:00,48.19,48.23,48.19,48.22,111500.0,35.5561,35.5856,35.5561,35.5783,111500.0
2012-03-12 10:05:00,48.21,48.23,48.17,48.18,157700.0,35.5709,35.5856,35.5414,35.5487,157700.0
2012-03-12 10:10:00,48.17,48.2,48.14,48.19,115900.0,35.5414,35.5635,35.5192,35.5561,115900.0
2012-03-12 10:15:00,48.18,48.22,48.18,48.18,119500.0,35.5487,35.5783,35.5487,35.5487,119500.0
2012-03-12 10:20:00,48.18,48.22,48.16,48.2,98600.0,35.5487,35.5783,35.534,35.5635,98600.0
2012-03-12 10:25:00,48.2,48.25,48.18,48.24,81000.0,35.5635,35.6004,35.5487,35.593,81000.0
2012-03-12 10:30:00,48.25,48.26,48.17,48.2,200000.0,35.6004,35.6078,35.5414,35.5635,200000.0
2012-03-12 10:35:00,48.21,48.26,48.21,48.22,74400.0,35.5709,35.6078,35.5709,35.5783,74400.0
2012-03-12 10:40:00,48.22,48.26,48.2,48.26,173300.0,35.5783,35.6078,35.5635,35.6078,173300.0
2012-03-12 10:45:00,48.26,48.26,48.23,48.25,74500.0,35.6078,35.6078,35.5856,35.6004,74500.0
2012-03-12 10:50:00,48.25,48.27,48.19,48.2,154900.0,35.6004,35.6151,35.5561,35.5635,154900.0
2012-03-12 10:55:00,48.2,48.27,48.2,48.27,83400.0,35.5635,35.6151,35.5635,35.6151,83400.0
2012-03-12 11:00:00,48.27,48.28,48.22,48.22,68700.0,35.6151,35.6225,35.5783,35.5783,68700.0
2012-03-12 11:05:00,48.22,48.23,48.19,48.19,92000.0,35.5783,35.5856,35.5561,35.5561,92000.0
2012-03-12 11:10:00,48.19,48.27,48.19,48.27,46300.0,35.5561,35.6151,35.5561,35.6151,46300.0
2012-03-12 11:15:00,48.27,48.28,48.23,48.24,59600.0,35.6151,35.6225,35.5856,35.593,59600.0
2012-03-12 11:20:00,48.24,48.25,48.18,48.21,78000.0,35.593,35.6004,35.5487,35.5709,78000.0
2012-03-12 11:25:00,48.21,48.26,48.21,48.25,54700.0,35.5709,35.6078,35.5709,35.6004,54700.0
2012-03-12 11:30:00,48.25,48.27,48.22,48.23,128700.0,35.6004,35.6151,35.5783,35.5856,128700.0
2012-03-12 11:35:00,48.23,48.26,48.22,48.24,71500.0,35.5856,35.6078,35.5783,35.593,71500.0
2012-03-12 11:40:00,48.24,48.26,48.22,48.24,56200.0,35.593,35.6078,35.5783,35.593,56200.0
2012-03-12 11:45:00,48.24,48.26,48.22,48.23,99700.0,35.593,35.6078,35.5783,35.5856,99700.0
2012-03-12 11:50:00,48.23,48.34,48.23,48.33,197400.0,35.5856,35.6668,35.5856,35.6594,197400.0
2012-03-12 11:55:00,48.34,48.35,48.3,48.3,52700.0,35.6668,35.6742,35.6373,35.6373,52700.0
2012-03-12 12:00:00,48.3,48.34,48.29,48.33,127500.0,35.6373,35.6668,35.6299,35.6594,127500.0
2012-03-12 12:05:00,48.33,48.38,48.31,48.37,44400.0,35.6594,35.6963,35.6447,35.6889,44400.0
2012-03-12 12:10:00,48.37,48.39,48.35,48.38,75600.0,35.6889,35.7037,35.6742,35.6963,75600.0
2012-03-12 12:15:00,48.38,48.38,48.33,48.35,53300.0,35.6963,35.6963,35.6594,35.6742,53300.0
2012-03-12 12:20:00,48.34,48.36,48.32,48.32,70100.0,35.6668,35.6816,35.652,35.652,70100.0
2012-03-12 12:25:00,48.32,48.35,48.31,48.34,81000.0,35.652,35.6742,35.6447,35.6668,81000.0
2012-03-12 12:30:00,48.34,48.37,48.31,48.36,122000.0,35.6668,35.6889,35.6447,35.6816,122000.0
2012-03-12 12:35:00,48.37,48.4,48.36,48.38,82300.0,35.6889,35.7111,35.6816,35.6963,82300.0
2012-03-12 12:40:00,48.38,48.43,48.37,48.41,75600.0,35.6963,35.7332,35.6889,35.7184,75600.0
2012-03-12 12:45:00,48.4,48.42,48.4,48.42,29500.0,35.7111,35.7258,35.7111,35.7258,29500.0
2012-03-12 12:50:00,48.42,48.43,48.39,48.4,62000.0,35.7258,35.7332,35.7037,35.7111,62000.0
2012-03-12 12:55:00,48.4,48.44,48.4,48.43,38800.0,35.7111,35.7406,35.7111,35.7332,38800.0
2012-03-12 13:00:00,48.43,48.44,48.41,48.42,58300.0,35.7332,35.7406,35.7184,35.7258,58300.0
2012-03-12 13:05:00,48.43,48.43,48.42,48.43,27400.0,35.7332,35.7332,35.7258,35.7332,27400.0
2012-03-12 13:10:00,48.43,48.43,48.4,48.41,90000.0,35.7332,35.7332,35.7111,35.7184,90000.0
2012-03-12 13:15:00,48.4,48.44,48.4,48.44,101800.0,35.7111,35.7406,35.7111,35.7406,101800.0
2012-03-12 13:20:00,48.44,48.45,48.42,48.44,26200.0,35.7406,35.748,35.7258,35.7406,26200.0
2012-03-12 13:25:00,48.45,48.48,48.44,48.46,48300.0,35.748,35.7701,35.7406,35.7553,48300.0
2012-03-12 13:30:00,48.46,48.48,48.46,48.48,55000.0,35.7553,35.7701,35.7553,35.7701,55000.0
2012-03-12 13:35:00,48.48,48.5,48.48,48.5,119100.0,35.7701,35.7849,35.7701,35.7849,119100.0
2012-03-12 13:40:00,48.49,48.59,48.49,48.59,275300.0,35.7775,35.8513,35.7775,35.8513,275300.0
2012-03-12 13:45:00,48.59,48.61,48.57,48.57,103500.0,35.8513,35.866,35.8365,35.8365,103500.0
2012-03-12 13:50:00,48.57,48.6,48.54,48.59,76500.0,35.8365,35.8586,35.8144,35.8513,76500.0
2012-03-12 13:55:00,48.6,48.61,48.57,48.57,84300.0,35.8586,35.866,35.8365,35.8365,84300.0
2012-03-12 14:00:00,48.57,48.6,48.56,48.6,76000.0,35.8365,35.8586,35.8291,35.8586,76000.0
2012-03-12 14:05:00,48.6,48.62,48.59,48.59,120000.0,35.8586,35.8734,35.8513,35.8513,120000.0
2012-03-12 14:10:00,48.59,48.65,48.59,48.65,95500.0,35.8513,35.8955,35.8513,35.8955,95500.0
2012-03-12 14:15:00,48.64,48.66,48.62,48.63,74200.0,35.8881,35.9029,35.8734,35.8808,74200.0
2012-03-12 14:20:00,48.63,48.64,48.62,48.64,61400.0,35.8808,35.8881,35.8734,35.8881,61400.0
2012-03-12 14:25:00,48.63,48.64,48.61,48.61,76400.0,35.8808,35.8881,35.866,35.866,76400.0
2012-03-12 14:30:00,48.62,48.62,48.59,48.61,101000.0,35.8734,35.8734,35.8513,35.866,101000.0
2012-03-12 14:35:00,48.6,48.61,48.6,48.61,71500.0,35.8586,35.866,35.8586,35.866,71500.0
2012-03-12 14:40:00,48.6,48.61,48.59,48.6,90600.0,35.8586,35.866,35.8513,35.8586,90600.0
2012-03-12 14:45:00,48.61,48.61,48.58,48.6,88800.0,35.866,35.866,35.8439,35.8586,88800.0
2012-03-12 14:50:00,48.59,48.6,48.59,48.59,47000.0,35.8513,35.8586,35.8513,35.8513,47000.0
2012-03-12 14:55:00,48.6,48.61,48.59,48.61,83800.0,35.8586,35.866,35.8513,35.866,83800.0
2012-03-12 15:00:00,48.61,48.61,48.6,48.61,94900.0,35.866,35.866,35.8586,35.866,94900.0
2012-03-12 15:05:00,48.61,48.61,48.59,48.6,138600.0,35.866,35.866,35.8513,35.8586,138600.0
2012-03-12 15:10:00,48.6,48.6,48.59,48.6,70500.0,35.8586,35.8586,35.8513,35.8586,70500.0
2012-03-12 15:15:00,48.6,48.6,48.59,48.6,90000.0,35.8586,35.8586,35.8513,35.8586,90000.0
2012-03-12 15:20:00,48.59,48.6,48.59,48.59,69700.0,35.8513,35.8586,35.8513,35.8513,69700.0
2012-03-12 15:25:00,48.59,48.6,48.59,48.59,105100.0,35.8513,35.8586,35.8513,35.8513,105100.0
2012-03-12 15:30:00,48.59,48.6,48.56,48.56,252500.0,35.8513,35.8586,35.8291,35.8291,252500.0
2012-03-12 15:35:00,48.57,48.57,48.53,48.54,179700.0,35.8365,35.8365,35.807,35.8144,179700.0
2012-03-12 15:40:00,48.54,48.55,48.49,48.49,250300.0,35.8144,35.8217,35.7775,35.7775,250300.0
2012-03-12 15:45:00,48.49,48.52,48.47,48.51,252500.0,35.7775,35.7996,35.7627,35.7922,252500.0
2012-03-12 15:50:00,48.51,48.59,48.51,48.56,294300.0,35.7922,35.8513,35.7922,35.8291,294300.0
2012-03-12 15:55:00,48.57,48.59,48.55,48.57,479400.0,35.8365,35.8513,35.8217,35.8365,479400.0
2012-03-13 09:30:00,48.7,48.75,48.62,48.66,180000.0,35.9324,35.9693,35.8734,35.9029,180000.0
2012-03-13 09:35:00,48.65,48.72,48.6,48.67,124800.0,35.8955,35.9472,35.8586,35.9103,124800.0
2012-03-13 09:40:00,48.67,48.73,48.65,48.69,91900.0,35.9103,35.9546,35.8955,35.925,91900.0
2012-03-13 09:45:00,48.69,48.69,48.62,48.64,90200.0,35.925,35.925,35.8734,35.8881,90200.0
2012-03-13 09:50:00,48.64,48.73,48.63,48.72,52100.0,35.8881,35.9546,35.8808,35.9472,52100.0
2012-03-13 09:55:00,48.72,48.75,48.6,48.61,152500.0,35.9472,35.9693,35.8586,35.866,152500.0
2012-03-13 10:00:00,48.6,48.68,48.6,48.67,103500.0,35.8586,35.9177,35.8586,35.9103,103500.0
2012-03-13 10:05:00,48.68,48.72,48.65,48.71,136500.0,35.9177,35.9472,35.8955,35.9398,136500.0
2012-03-13 10:10:00,48.71,48.75,48.68,48.68,207100.0,35.9398,35.9693,35.9177,35.9177,207100.0
2012-03-13 10:15:00,48.69,48.73,48.6,48.72,287300.0,35.925,35.9546,35.8586,35.9472,287300.0
2012-03-13 10:20:00,48.72,48.75,48.69,48.72,141100.0,35.9472,35.9693,35.925,35.9472,141100.0
2012-03-13 10:25:00,48.72,48.76,48.7,48.71,83400.0,35.9472,35.9767,35.9324,35.9398,83400.0
2012-03-13 10:30:00,48.7,48.74,48.69,48.7,102300.0,35.9324,35.9619,35.925,35.9324,102300.0
2012-03-13 10:35:00,48.7,48.84,48.7,48.81,238600.0,35.9324,36.0357,35.9324,36.0136,238600.0
2012-03-13 10:40:00,48.8,48.84,48.8,48.83,79500.0,36.0062,36.0357,36.0062,36.0283,79500.0
2012-03-13 10:45:00,48.82,48.88,48.82,48.87,108500.0,36.021,36.0652,36.021,36.0578,108500.0
2012-03-13 10:50:00,48.87,48.91,48.86,48.89,100800.0,36.0578,36.0874,36.0505,36.0726,100800.0
2012-03-13 10:55:00,48.89,48.9,48.84,48.85,88300.0,36.0726,36.08,36.0357,36.0431,88300.0
2012-03-13 11:00:00,48.86,48.88,48.84,48.84,48900.0,36.0505,36.0652,36.0357,36.0357,48900.0
2012-03-13 11:05:00,48.84,48.88,48.84,48.86,75800.0,36.0357,36.0652,36.0357,36.0505,75800.0
2012-03-13 11:10:00,48.85,48.86,48.84,48.85,42200.0,36.0431,36.0505,36.0357,36.0431,42200.0
2012-03-13 11:15:00,48.85,48.86,48.84,48.85,61800.0,36.0431,36.0505,36.0357,36.0431,61800.0
2012-03-13 11:20:00,48.86,48.9,48.85,48.89,103000.0,36.0505,36.08,36.0431,36.0726,103000.0
2012-03-13 11:25:00,48.9,48.91,48.85,48.91,165400.0,36.08,36.0874,36.0431,36.0874,165400.0
2012-03-13 11:30:00,48.9,48.92,48.89,48.89,107000.0,36.08,36.0947,36.0726,36.0726,107000.0
2012-03-13 11:35:00,48.9,48.95,48.88,48.94,91900.0,36.08,36.1169,36.0652,36.1095,91900.0
2012-03-13 11:40:00,48.95,48.96,48.92,48.95,137200.0,36.1169,36.1243,36.0947,36.1169,137200.0
2012-03-13 11:45:00,48.95,48.98,48.95,48.98,201600.0,36.1169,36.139,36.1169,36.139,201600.0
2012-03-13 11:50:00,48.98,49.03,48.95,48.95,402600.0,36.139,36.1759,36.1169,36.1169,402600.0
2012-03-13 11:55:00,48.96,48.97,48.91,48.91,49800.0,36.1243,36.1316,36.0874,36.0874,49800.0
2012-03-13 12:00:00,48.91,48.97,48.89,48.91,97500.0,36.0874,36.1316,36.0726,36.0874,97500.0
2012-03-13 12:05:00,48.92,48.97,48.91,48.97,40500.0,36.0947,36.1316,36.0874,36.1316,40500.0
2012-03-13 12:10:00,48.97,49.02,48.96,48.99,109000.0,36.1316,36.1685,36.1243,36.1464,109000.0
2012-03-13 12:15:00,48.99,49.06,48.97,49.04,86300.0,36.1464,36.198,36.1316,36.1833,86300.0
2012-03-13 12:20:00,49.04,49.04,48.99,48.99,51800.0,36.1833,36.1833,36.1464,36.1464,51800.0
2012-03-13 12:25:00,48.99,49.0,48.95,48.97,74700.0,36.1464,36.1538,36.1169,36.1316,74700.0
2012-03-13 12:30:00,48.96,49.0,48.95,48.97,212300.0,36.1243,36.1538,36.1169,36.1316,212300.0
2012-03-13 12:35:00,48.96,48.99,48.96,48.97,53000.0,36.1243,36.1464,36.1243,36.1316,53000.0
2012-03-13 12:40:00,48.97,49.0,48.97,48.99,38900.0,36.1316,36.1538,36.1316,36.1464,38900.0
2012-03-13 12:45:00,48.99,49.01,48.95,49.0,274500.0,36.1464,36.1611,36.1169,36.1538,274500.0
2012-03-13 12:50:00,48.99,49.0,48.99,49.0,17500.0,36.1464,36.1538,36.1464,36.1538,17500.0
2012-03-13 12:55:00,49.0,49.0,48.99,49.0,52400.0,36.1538,36.1538,36.1464,36.1538,52400.0
2012-03-13 13:00:00,49.0,49.03,48.97,49.03,88900.0,36.1538,36.1759,36.1316,36.1759,88900.0
2012-03-13 13:05:00,49.03,49.03,49.02,49.02,34400.0,36.1759,36.1759,36.1685,36.1685,34400.0
2012-03-13 13:10:00,49.03,49.07,49.03,49.03,76800.0,36.1759,36.2054,36.1759,36.1759,76800.0
2012-03-13 13:15:00,49.02,49.06,49.02,49.06,72700.0,36.1685,36.198,36.1685,36.198,72700.0
2012-03-13 13:20:00,49.05,49.05,49.04,49.05,30600.0,36.1907,36.1907,36.1833,36.1907,30600.0
2012-03-13 13:25:00,49.04,49.05,49.02,49.02,38000.0,36.1833,36.1907,36.1685,36.1685,38000.0
2012-03-13 13:30:00,49.03,49.05,49.02,49.05,105000.0,36.1759,36.1907,36.1685,36.1907,105000.0
2012-03-13 13:35:00,49.05,49.05,49.02,49.02,43300.0,36.1907,36.1907,36.1685,36.1685,43300.0
2012-03-13 13:40:00,49.03,49.03,49.02,49.03,14500.0,36.1759,36.1759,36.1685,36.1759,14500.0
2012-03-13 13:45:00,49.03,49.03,48.99,49.0,140000.0,36.1759,36.1759,36.1464,36.1538,140000.0
2012-03-13 13:50:00,49.0,49.0,48.99,49.0,33800.0,36.1538,36.1538,36.1464,36.1538,33800.0
2012-03-13 13:55:00,48.99,49.0,48.94,48.96,100400.0,36.1464,36.1538,36.1095,36.1243,100400.0
2012-03-13 14:00:00,48.95,48.96,48.91,48.93,98200.0,36.1169,36.1243,36.0874,36.1021,98200.0
2012-03-13 14:05:00,48.92,48.93,48.92,48.92,42500.0,36.0947,36.1021,36.0947,36.0947,42500.0
2012-03-13 14:10:00,48.93,48.93,48.82,48.89,135800.0,36.1021,36.1021,36.021,36.0726,135800.0
2012-03-13 14:15:00,48.89,48.96,48.86,48.91,160500.0,36.0726,36.1243,36.0505,36.0874,160500.0
2012-03-13 14:20:00,48.91,49.01,48.91,48.93,206000.0,36.0874,36.1611,36.0874,36.1021,206000.0
2012-03-13 14:25:00,48.93,48.94,48.84,48.87,111800.0,36.1021,36.1095,36.0357,36.0578,111800.0
2012-03-13 14:30:00,48.88,48.89,48.75,48.76,161800.0,36.0652,36.0726,35.9693,35.9767,161800.0
2012-03-13 14:35:00,48.75,48.81,48.75,48.79,136600.0,35.9693,36.0136,35.9693,35.9988,136600.0
2012-03-13 14:40:00,48.79,48.85,48.77,48.82,118600.0,35.9988,36.0431,35.9841,36.021,118600.0
2012-03-13 14:45:00,48.82,48.83,48.78,48.8,166100.0,36.021,36.0283,35.9914,36.0062,166100.0
2012-03-13 14:50:00,48.81,48.84,48.77,48.81,149500.0,36.0136,36.0357,35.9841,36.0136,149500.0
2012-03-13 14:55:00,48.8,48.83,48.79,48.8,67800.0,36.0062,36.0283,35.9988,36.0062,67800.0
2012-03-13 15:00:00,48.8,48.82,48.77,48.8,278800.0,36.0062,36.021,35.9841,36.0062,278800.0
2012-03-13 15:05:00,48.81,48.91,48.8,48.91,171000.0,36.0136,36.0874,36.0062,36.0874,171000.0
2012-03-13 15:10:00,48.91,49.0,48.9,49.0,112700.0,36.0874,36.1538,36.08,36.1538,112700.0
2012-03-13 15:15:00,49.0,49.05,48.96,48.98,199200.0,36.1538,36.1907,36.1243,36.139,199200.0
2012-03-13 15:20:00,48.98,49.06,48.98,49.05,145400.0,36.139,36.198,36.139,36.1907,145400.0
2012-03-13 15:25:00,49.06,49.06,49.0,49.01,152000.0,36.198,36.198,36.1538,36.1611,152000.0
2012-03-13 15:30:00,49.01,49.07,48.99,49.05,141400.0,36.1611,36.2054,36.1464,36.1907,141400.0
2012-03-13 15:35:00,49.05,49.05,49.0,49.01,116700.0,36.1907,36.1907,36.1538,36.1611,116700.0
2012-03-13 15:40:00,49.01,49.12,49.01,49.1,238700.0,36.1611,36.2423,36.1611,36.2275,238700.0
2012-03-13 15:45:00,49.11,49.14,49.06,49.07,375000.0,36.2349,36.2571,36.198,36.2054,375000.0
2012-03-13 15:50:00,49.07,49.17,49.06,49.14,337900.0,36.2054,36.2792,36.198,36.2571,337900.0
2012-03-13 15:55:00,49.14,49.17,49.1,49.16,405900.0,36.2571,36.2792,36.2275,36.2718,405900.0
2012-03-14 09:30:00,49.43,49.68,49.42,49.67,641700.0,36.471,36.6555,36.4637,36.6481,641700.0
2012-03-14 09:35:00,49.66,49.67,49.51,49.59,358900.0,36.6407,36.6481,36.5301,36.5891,358900.0
2012-03-14 09:40:00,49.59,49.63,49.58,49.6,284700.0,36.5891,36.6186,36.5817,36.5965,284700.0
2012-03-14 09:45:00,49.61,49.61,49.52,49.53,199100.0,36.6038,36.6038,36.5374,36.5448,199100.0
2012-03-14 09:50:00,49.52,49.54,49.47,49.52,158100.0,36.5374,36.5522,36.5005,36.5374,158100.0
2012-03-14 09:55:00,49.53,49.6,49.5,49.58,183400.0,36.5448,36.5965,36.5227,36.5817,183400.0
2012-03-14 10:00:00,49.58,49.58,49.52,49.53,159000.0,36.5817,36.5817,36.5374,36.5448,159000.0
2012-03-14 10:05:00,49.53,49.65,49.52,49.64,261500.0,36.5448,36.6334,36.5374,36.626,261500.0
2012-03-14 10:10:00,49.65,49.71,49.63,49.71,168300.0,36.6334,36.6776,36.6186,36.6776,168300.0
2012-03-14 10:15:00,49.71,49.71,49.67,49.67,92600.0,36.6776,36.6776,36.6481,36.6481,92600.0
2012-03-14 10:20:00,49.67,49.68,49.56,49.56,117200.0,36.6481,36.6555,36.567,36.567,117200.0
2012-03-14 10:25:00,49.55,49.62,49.53,49.55,103000.0,36.5596,36.6112,36.5448,36.5596,103000.0
2012-03-14 10:30:00,49.55,49.66,49.54,49.64,104400.0,36.5596,36.6407,36.5522,36.626,104400.0
2012-03-14 10:35:00,49.64,49.65,49.59,49.65,94200.0,36.626,36.6334,36.5891,36.6334,94200.0
2012-03-14 10:40:00,49.65,49.66,49.56,49.59,118400.0,36.6334,36.6407,36.567,36.5891,118400.0
2012-03-14 10:45:00,49.59,49.62,49.56,49.57,144900.0,36.5891,36.6112,36.567,36.5743,144900.0
2012-03-14 10:50:00,49.57,49.57,49.51,49.51,88000.0,36.5743,36.5743,36.5301,36.5301,88000.0
2012-03-14 10:55:00,49.52,49.54,49.46,49.46,122000.0,36.5374,36.5522,36.4932,36.4932,122000.0
2012-03-14 11:00:00,49.46,49.46,49.41,49.41,219600.0,36.4932,36.4932,36.4563,36.4563,219600.0
2012-03-14 11:05:00,49.41,49.42,49.38,49.4,138900.0,36.4563,36.4637,36.4341,36.4489,138900.0
2012-03-14 11:10:00,49.41,49.46,49.4,49.43,135700.0,36.4563,36.4932,36.4489,36.471,135700.0
2012-03-14 11:15:00,49.43,49.44,49.36,49.37,76500.0,36.471,36.4784,36.4194,36.4268,76500.0
2012-03-14 11:20:00,49.36,49.42,49.36,49.37,87900.0,36.4194,36.4637,36.4194,36.4268,87900.0
2012-03-14 11:25:00,49.37,49.41,49.37,49.38,109800.0,36.4268,36.4563,36.4268,36.4341,109800.0
2012-03-14 11:30:00,49.38,49.38,49.32,49.33,67500.0,36.4341,36.4341,36.3899,36.3973,67500.0
2012-03-14 11:35:00,49.33,49.38,49.32,49.33,94400.0,36.3973,36.4341,36.3899,36.3973,94400.0
2012-03-14 11:40:00,49.33,49.33,49.28,49.29,93200.0,36.3973,36.3973,36.3604,36.3677,93200.0
2012-03-14 11:45:00,49.3,49.32,49.25,49.31,149300.0,36.3751,36.3899,36.3382,36.3825,149300.0
2012-03-14 11:50:00,49.31,49.33,49.25,49.25,52200.0,36.3825,36.3973,36.3382,36.3382,52200.0
2012-03-14 11:55:00,49.25,49.32,49.25,49.31,68800.0,36.3382,36.3899,36.3382,36.3825,68800.0
2012-03-14 12:00:00,49.31,49.36,49.28,49.28,109400.0,36.3825,36.4194,36.3604,36.3604,109400.0
2012-03-14 12:05:00,49.28,49.29,49.23,49.26,62600.0,36.3604,36.3677,36.3235,36.3456,62600.0
2012-03-14 12:10:00,49.26,49.29,49.23,49.26,66000.0,36.3456,36.3677,36.3235,36.3456,66000.0
2012-03-14 12:15:00,49.26,49.28,49.26,49.27,30200.0,36.3456,36.3604,36.3456,36.353,30200.0
2012-03-14 12:20:00,49.26,49.27,49.26,49.27,20900.0,36.3456,36.353,36.3456,36.353,20900.0
2012-03-14 12:25:00,49.27,49.29,49.27,49.29,35900.0,36.353,36.3677,36.353,36.3677,35900.0
2012-03-14 12:30:00,49.29,49.38,49.28,49.36,124000.0,36.3677,36.4341,36.3604,36.4194,124000.0
2012-03-14 12:35:00,49.37,49.39,49.35,49.37,113000.0,36.4268,36.4415,36.412,36.4268,113000.0
2012-03-14 12:40:00,49.36,49.37,49.34,49.35,46800.0,36.4194,36.4268,36.4046,36.412,46800.0
2012-03-14 12:45:00,49.35,49.36,49.34,49.36,128400.0,36.412,36.4194,36.4046,36.4194,128400.0
2012-03-14 12:50:00,49.36,49.38,49.35,49.36,95200.0,36.4194,36.4341,36.412,36.4194,95200.0
2012-03-14 12:55:00,49.37,49.38,49.36,49.37,30900.0,36.4268,36.4341,36.4194,36.4268,30900.0
2012-03-14 13:00:00,49.38,49.45,49.38,49.44,179800.0,36.4341,36.4858,36.4341,36.4784,179800.0
2012-03-14 13:05:00,49.45,49.52,49.43,49.5,147600.0,36.4858,36.5374,36.471,36.5227,147600.0
2012-03-14 13:10:00,49.5,49.53,49.46,49.47,102500.0,36.5227,36.5448,36.4932,36.5005,102500.0
2012-03-14 13:15:00,49.46,49.47,49.45,49.46,44000.0,36.4932,36.5005,36.4858,36.4932,44000.0
2012-03-14 13:20:00,49.47,49.48,49.45,49.46,56300.0,36.5005,36.5079,36.4858,36.4932,56300.0
2012-03-14 13:25:00,49.45,49.48,49.42,49.42,113700.0,36.4858,36.5079,36.4637,36.4637,113700.0
2012-03-14 13:30:00,49.42,49.43,49.4,49.41,21700.0,36.4637,36.471,36.4489,36.4563,21700.0
2012-03-14 13:35:00,49.4,49.41,49.36,49.38,88600.0,36.4489,36.4563,36.4194,36.4341,88600.0
2012-03-14 13:40:00,49.38,49.41,49.35,49.35,56300.0,36.4341,36.4563,36.412,36.412,56300.0
2012-03-14 13:45:00,49.36,49.38,49.32,49.36,73800.0,36.4194,36.4341,36.3899,36.4194,73800.0
2012-03-14 13:50:00,49.35,49.38,49.33,49.38,75300.0,36.412,36.4341,36.3973,36.4341,75300.0
2012-03-14 13:55:00,49.37,49.38,49.37,49.37,54500.0,36.4268,36.4341,36.4268,36.4268,54500.0
2012-03-14 14:00:00,49.37,49.45,49.37,49.44,123100.0,36.4268,36.4858,36.4268,36.4784,123100.0
2012-03-14 14:05:00,49.44,49.47,49.44,49.47,87600.0,36.4784,36.5005,36.4784,36.5005,87600.0
2012-03-14 14:10:00,49.46,49.48,49.44,49.45,118300.0,36.4932,36.5079,36.4784,36.4858,118300.0
2012-03-14 14:15:00,49.44,49.48,49.44,49.47,85300.0,36.4784,36.5079,36.4784,36.5005,85300.0
2012-03-14 14:20:00,49.47,49.48,49.44,49.44,77700.0,36.5005,36.5079,36.4784,36.4784,77700.0
2012-03-14 14:25:00,49.45,49.45,49.43,49.43,45900.0,36.4858,36.4858,36.471,36.471,45900.0
2012-03-14 14:30:00,49.43,49.43,49.39,49.41,82800.0,36.471,36.471,36.4415,36.4563,82800.0
2012-03-14 14:35:00,49.41,49.42,49.38,49.41,59600.0,36.4563,36.4637,36.4341,36.4563,59600.0
2012-03-14 14:40:00,49.42,49.43,49.41,49.43,29000.0,36.4637,36.471,36.4563,36.471,29000.0
2012-03-14 14:45:00,49.43,49.49,49.42,49.45,102500.0,36.471,36.5153,36.4637,36.4858,102500.0
2012-03-14 14:50:00,49.46,49.46,49.42,49.42,59600.0,36.4932,36.4932,36.4637,36.4637,59600.0
2012-03-14 14:55:00,49.43,49.45,49.37,49.38,109900.0,36.471,36.4858,36.4268,36.4341,109900.0
2012-03-14 15:00:00,49.37,49.38,49.32,49.32,75800.0,36.4268,36.4341,36.3899,36.3899,75800.0
2012-03-14 15:05:00,49.33,49.37,49.32,49.35,60800.0,36.3973,36.4268,36.3899,36.412,60800.0
2012-03-14 15:10:00,49.35,49.36,49.32,49.34,129400.0,36.412,36.4194,36.3899,36.4046,129400.0
2012-03-14 15:15:00,49.34,49.35,49.28,49.29,164500.0,36.4046,36.412,36.3604,36.3677,164500.0
2012-03-14 15:20:00,49.29,49.32,49.29,49.32,50100.0,36.3677,36.3899,36.3677,36.3899,50100.0
2012-03-14 15:25:00,49.31,49.39,49.31,49.39,141500.0,36.3825,36.4415,36.3825,36.4415,141500.0
2012-03-14 15:30:00,49.39,49.41,49.37,49.4,110000.0,36.4415,36.4563,36.4268,36.4489,110000.0
2012-03-14 15:35:00,49.4,49.41,49.36,49.38,84500.0,36.4489,36.4563,36.4194,36.4341,84500.0
2012-03-14 15:40:00,49.38,49.42,49.38,49.39,128400.0,36.4341,36.4637,36.4341,36.4415,128400.0
2012-03-14 15:45:00,49.39,49.42,49.38,49.39,119100.0,36.4415,36.4637,36.4341,36.4415,119100.0
2012-03-14 15:50:00,49.39,49.46,49.37,49.46,225000.0,36.4415,36.4932,36.4268,36.4932,225000.0
2012-03-14 15:55:00,49.46,49.47,49.42,49.46,327400.0,36.4932,36.5005,36.4637,36.4932,327400.0
2012-03-15 09:30:00,49.35,49.44,49.27,49.29,193600.0,36.412,36.4784,36.353,36.3677,193600.0
2012-03-15 09:35:00,49.28,49.32,49.19,49.27,154300.0,36.3604,36.3899,36.294,36.353,154300.0
2012-03-15 09:40:00,49.26,49.26,49.13,49.17,136500.0,36.3456,36.3456,36.2497,36.2792,136500.0
2012-03-15 09:45:00,49.16,49.23,49.16,49.2,88500.0,36.2718,36.3235,36.2718,36.3013,88500.0
2012-03-15 09:50:00,49.2,49.27,49.2,49.25,63500.0,36.3013,36.353,36.3013,36.3382,63500.0
2012-03-15 09:55:00,49.24,49.24,49.18,49.21,79900.0,36.3308,36.3308,36.2866,36.3087,79900.0
2012-03-15 10:00:00,49.21,49.22,49.13,49.13,168500.0,36.3087,36.3161,36.2497,36.2497,168500.0
2012-03-15 10:05:00,49.13,49.18,49.09,49.16,156000.0,36.2497,36.2866,36.2202,36.2718,156000.0
2012-03-15 10:10:00,49.15,49.19,49.07,49.08,136200.0,36.2644,36.294,36.2054,36.2128,136200.0
2012-03-15 10:15:00,49.08,49.09,49.07,49.08,146300.0,36.2128,36.2202,36.2054,36.2128,146300.0
2012-03-15 10:20:00,49.08,49.12,49.06,49.06,110600.0,36.2128,36.2423,36.198,36.198,110600.0
2012-03-15 10:25:00,49.07,49.12,49.06,49.1,127600.0,36.2054,36.2423,36.198,36.2275,127600.0
2012-03-15 10:30:00,49.1,49.13,49.06,49.07,65700.0,36.2275,36.2497,36.198,36.2054,65700.0
2012-03-15 10:35:00,49.07,49.1,49.04,49.04,140500.0,36.2054,36.2275,36.1833,36.1833,140500.0
2012-03-15 10:40:00,49.05,49.09,49.02,49.07,101000.0,36.1907,36.2202,36.1685,36.2054,101000.0
2012-03-15 10:45:00,49.08,49.08,48.98,48.98,116300.0,36.2128,36.2128,36.139,36.139,116300.0
2012-03-15 10:50:00,48.99,49.0,48.93,48.94,130200.0,36.1464,36.1538,36.1021,36.1095,130200.0
2012-03-15 10:55:00,48.93,48.99,48.89,48.91,141300.0,36.1021,36.1464,36.0726,36.0874,141300.0
2012-03-15 11:00:00,48.91,48.95,48.9,48.94,109500.0,36.0874,36.1169,36.08,36.1095,109500.0
2012-03-15 11:05:00,48.94,48.94,48.87,48.9,117800.0,36.1095,36.1095,36.0578,36.08,117800.0
2012-03-15 11:10:00,48.9,48.92,48.87,48.87,109000.0,36.08,36.0947,36.0578,36.0578,109000.0
2012-03-15 11:15:00,48.87,48.92,48.87,48.9,92500.0,36.0578,36.0947,36.0578,36.08,92500.0
2012-03-15 11:20:00,48.9,49.02,48.9,48.96,227100.0,36.08,36.1685,36.08,36.1243,227100.0
2012-03-15 11:25:00,48.97,49.04,48.95,49.03,172200.0,36.1316,36.1833,36.1169,36.1759,172200.0
2012-03-15 11:30:00,49.02,49.06,49.02,49.03,106400.0,36.1685,36.198,36.1685,36.1759,106400.0
2012-03-15 11:35:00,49.03,49.04,48.97,48.99,153000.0,36.1759,36.1833,36.1316,36.1464,153000.0
2012-03-15 11:40:00,49.0,49.08,49.0,49.08,110900.0,36.1538,36.2128,36.1538,36.2128,110900.0
2012-03-15 11:45:00,49.08,49.1,49.03,49.05,104400.0,36.2128,36.2275,36.1759,36.1907,104400.0
2012-03-15 11:50:00,49.05,49.12,49.04,49.11,93200.0,36.1907,36.2423,36.1833,36.2349,93200.0
2012-03-15 11:55:00,49.11,49.17,49.11,49.15,59900.0,36.2349,36.2792,36.2349,36.2644,59900.0
2012-03-15 12:00:00,49.15,49.16,49.08,49.1,129900.0,36.2644,36.2718,36.2128,36.2275,129900.0
2012-03-15 12:05:00,49.11,49.15,49.11,49.12,57000.0,36.2349,36.2644,36.2349,36.2423,57000.0
2012-03-15 12:10:00,49.12,49.13,49.08,49.1,56400.0,36.2423,36.2497,36.2128,36.2275,56400.0
2012-03-15 12:15:00,49.1,49.13,49.09,49.13,82800.0,36.2275,36.2497,36.2202,36.2497,82800.0
2012-03-15 12:20:00,49.13,49.18,49.1,49.18,93900.0,36.2497,36.2866,36.2275,36.2866,93900.0
2012-03-15 12:25:00,49.18,49.22,49.18,49.2,95800.0,36.2866,36.3161,36.2866,36.3013,95800.0
2012-03-15 12:30:00,49.2,49.2,49.18,49.18,27200.0,36.3013,36.3013,36.2866,36.2866,27200.0
2012-03-15 12:35:00,49.19,49.19,49.14,49.15,60400.0,36.294,36.294,36.2571,36.2644,60400.0
2012-03-15 12:40:00,49.14,49.21,49.14,49.2,83900.0,36.2571,36.3087,36.2571,36.3013,83900.0
2012-03-15 12:45:00,49.2,49.2,49.19,49.2,56400.0,36.3013,36.3013,36.294,36.3013,56400.0
2012-03-15 12:50:00,49.2,49.2,49.13,49.13,35600.0,36.3013,36.3013,36.2497,36.2497,35600.0
2012-03-15 12:55:00,49.14,49.15,49.13,49.14,38600.0,36.2571,36.2644,36.2497,36.2571,38600.0
2012-03-15 13:00:00,49.14,49.17,49.13,49.16,67500.0,36.2571,36.2792,36.2497,36.2718,67500.0
2012-03-15 13:05:00,49.16,49.17,49.15,49.17,23600.0,36.2718,36.2792,36.2644,36.2792,23600.0
2012-03-15 13:10:00,49.17,49.17,49.12,49.13,39600.0,36.2792,36.2792,36.2423,36.2497,39600.0
2012-03-15 13:15:00,49.13,49.16,49.12,49.14,50500.0,36.2497,36.2718,36.2423,36.2571,50500.0
2012-03-15 13:20:00,49.14,49.14,49.12,49.12,23400.0,36.2571,36.2571,36.2423,36.2423,23400.0
2012-03-15 13:25:00,49.12,49.14,49.11,49.12,50100.0,36.2423,36.2571,36.2349,36.2423,50100.0
2012-03-15 13:30:00,49.13,49.16,49.11,49.15,29400.0,36.2497,36.2718,36.2349,36.2644,29400.0
2012-03-15 13:35:00,49.16,49.16,49.13,49.16,46200.0,36.2718,36.2718,36.2497,36.2718,46200.0
2012-03-15 13:40:00,49.16,49.2,49.14,49.19,66100.0,36.2718,36.3013,36.2571,36.294,66100.0
2012-03-15 13:45:00,49.2,49.2,49.19,49.2,89200.0,36.3013,36.3013,36.294,36.3013,89200.0
2012-03-15 13:50:00,49.2,49.2,49.1,49.13,154800.0,36.3013,36.3013,36.2275,36.2497,154800.0
2012-03-15 13:55:00,49.13,49.15,49.12,49.13,55500.0,36.2497,36.2644,36.2423,36.2497,55500.0
2012-03-15 14:00:00,49.13,49.14,49.12,49.14,48800.0,36.2497,36.2571,36.2423,36.2571,48800.0
2012-03-15 14:05:00,49.14,49.14,49.08,49.12,136300.0,36.2571,36.2571,36.2128,36.2423,136300.0
2012-03-15 14:10:00,49.12,49.13,49.1,49.13,38800.0,36.2423,36.2497,36.2275,36.2497,38800.0
2012-03-15 14:15:00,49.12,49.15,49.12,49.14,43100.0,36.2423,36.2644,36.2423,36.2571,43100.0
2012-03-15 14:20:00,49.13,49.15,49.13,49.14,34100.0,36.2497,36.2644,36.2497,36.2571,34100.0
2012-03-15 14:25:00,49.15,49.15,49.12,49.13,45700.0,36.2644,36.2644,36.2423,36.2497,45700.0
2012-03-15 14:30:00,49.13,49.15,49.11,49.15,68900.0,36.2497,36.2644,36.2349,36.2644,68900.0
2012-03-15 14:35:00,49.15,49.16,49.13,49.16,79600.0,36.2644,36.2718,36.2497,36.2718,79600.0
2012-03-15 14:40:00,49.16,49.16,49.13,49.15,80000.0,36.2718,36.2718,36.2497,36.2644,80000.0
2012-03-15 14:45:00,49.15,49.17,49.14,49.14,119900.0,36.2644,36.2792,36.2571,36.2571,119900.0
2012-03-15 14:50:00,49.15,49.18,49.14,49.17,108600.0,36.2644,36.2866,36.2571,36.2792,108600.0
2012-03-15 14:55:00,49.18,49.19,49.16,49.17,68800.0,36.2866,36.294,36.2718,36.2792,68800.0
2012-03-15 15:00:00,49.17,49.21,49.16,49.21,93300.0,36.2792,36.3087,36.2718,36.3087,93300.0
2012-03-15 15:05:00,49.21,49.25,49.2,49.24,103800.0,36.3087,36.3382,36.3013,36.3308,103800.0
2012-03-15 15:10:00,49.24,49.28,49.24,49.28,88800.0,36.3308,36.3604,36.3308,36.3604,88800.0
2012-03-15 15:15:00,49.28,49.28,49.23,49.24,101500.0,36.3604,36.3604,36.3235,36.3308,101500.0
2012-03-15 15:20:00,49.23,49.25,49.23,49.24,70100.0,36.3235,36.3382,36.3235,36.3308,70100.0
2012-03-15 15:25:00,49.24,49.25,49.19,49.22,143300.0,36.3308,36.3382,36.294,36.3161,143300.0
2012-03-15 15:30:00,49.23,49.23,49.17,49.2,136700.0,36.3235,36.3235,36.2792,36.3013,136700.0
2012-03-15 15:35:00,49.19,49.22,49.19,49.2,126000.0,36.294,36.3161,36.294,36.3013,126000.0
2012-03-15 15:40:00,49.21,49.22,49.18,49.2,152500.0,36.3087,36.3161,36.2866,36.3013,152500.0
2012-03-15 15:45:00,49.19,49.19,49.14,49.15,287700.0,36.294,36.294,36.2571,36.2644,287700.0
2012-03-15 15:50:00,49.15,49.16,49.12,49.14,218400.0,36.2644,36.2718,36.2423,36.2571,218400.0
2012-03-15 15:55:00,49.14,49.2,49.14,49.19,390300.0,36.2571,36.3013,36.2571,36.294,390300.0
2012-03-16 09:30:00,49.45,49.52,49.23,49.27,2941400.0,36.4858,36.5374,36.3235,36.353,2941400.0
2012-03-16 09:35:00,49.28,49.3,49.2,49.23,163100.0,36.3604,36.3751,36.3013,36.3235,163100.0
2012-03-16 09:40:00,49.24,49.28,49.09,49.11,206800.0,36.3308,36.3604,36.2202,36.2349,206800.0
2012-03-16 09:45:00,49.11,49.16,49.05,49.07,89000.0,36.2349,36.2718,36.1907,36.2054,89000.0
2012-03-16 09:50:00,49.08,49.09,48.96,49.04,156400.0,36.2128,36.2202,36.1243,36.1833,156400.0
2012-03-16 09:55:00,49.03,49.04,48.96,49.01,118800.0,36.1759,36.1833,36.1243,36.1611,118800.0
2012-03-16 10:00:00,49.0,49.05,48.99,49.03,137300.0,36.1538,36.1907,36.1464,36.1759,137300.0
2012-03-16 10:05:00,49.03,49.03,48.96,49.0,123300.0,36.1759,36.1759,36.1243,36.1538,123300.0
2012-03-16 10:10:00,49.01,49.01,48.95,48.95,68400.0,36.1611,36.1611,36.1169,36.1169,68400.0
2012-03-16 10:15:00,48.95,48.96,48.85,48.85,198500.0,36.1169,36.1243,36.0431,36.0431,198500.0
2012-03-16 10:20:00,48.86,48.93,48.85,48.91,78900.0,36.0505,36.1021,36.0431,36.0874,78900.0
2012-03-16 10:25:00,48.91,48.98,48.91,48.94,78400.0,36.0874,36.139,36.0874,36.1095,78400.0
2012-03-16 10:30:00,48.94,48.99,48.89,48.99,80500.0,36.1095,36.1464,36.0726,36.1464,80500.0
2012-03-16 10:35:00,48.99,49.01,48.97,49.0,67400.0,36.1464,36.1611,36.1316,36.1538,67400.0
2012-03-16 10:40:00,49.0,49.04,48.98,49.03,80300.0,36.1538,36.1833,36.139,36.1759,80300.0
2012-03-16 10:45:00,49.03,49.03,48.97,49.0,246700.0,36.1759,36.1759,36.1316,36.1538,246700.0
2012-03-16 10:50:00,49.01,49.06,49.01,49.05,263500.0,36.1611,36.198,36.1611,36.1907,263500.0
2012-03-16 10:55:00,49.04,49.08,49.03,49.05,174700.0,36.1833,36.2128,36.1759,36.1907,174700.0
2012-03-16 11:00:00,49.06,49.14,49.05,49.14,125500.0,36.198,36.2571,36.1907,36.2571,125500.0
2012-03-16 11:05:00,49.14,49.15,49.11,49.15,80500.0,36.2571,36.2644,36.2349,36.2644,80500.0
2012-03-16 11:10:00,49.15,49.18,49.14,49.17,119500.0,36.2644,36.2866,36.2571,36.2792,119500.0
2012-03-16 11:15:00,49.17,49.18,49.13,49.13,94500.0,36.2792,36.2866,36.2497,36.2497,94500.0
2012-03-16 11:20:00,49.13,49.2,49.13,49.16,118800.0,36.2497,36.3013,36.2497,36.2718,118800.0
2012-03-16 11:25:00,49.16,49.16,49.12,49.13,57100.0,36.2718,36.2718,36.2423,36.2497,57100.0
2012-03-16 11:30:00,49.13,49.16,49.12,49.16,177300.0,36.2497,36.2718,36.2423,36.2718,177300.0
2012-03-16 11:35:00,49.16,49.2,49.15,49.18,206300.0,36.2718,36.3013,36.2644,36.2866,206300.0
2012-03-16 11:40:00,49.19,49.2,49.17,49.19,189500.0,36.294,36.3013,36.2792,36.294,189500.0
2012-03-16 11:45:00,49.2,49.2,49.11,49.17,291900.0,36.3013,36.3013,36.2349,36.2792,291900.0
2012-03-16 11:50:00,49.16,49.2,49.15,49.2,257100.0,36.2718,36.3013,36.2644,36.3013,257100.0
2012-03-16 11:55:00,49.2,49.2,49.16,49.2,80500.0,36.3013,36.3013,36.2718,36.3013,80500.0
2012-03-16 12:00:00,49.19,49.2,49.15,49.17,108100.0,36.294,36.3013,36.2644,36.2792,108100.0
2012-03-16 12:05:00,49.16,49.17,49.15,49.16,43400.0,36.2718,36.2792,36.2644,36.2718,43400.0
2012-03-16 12:10:00,49.16,49.2,49.15,49.2,73400.0,36.2718,36.3013,36.2644,36.3013,73400.0
2012-03-16 12:15:00,49.2,49.2,49.17,49.18,35300.0,36.3013,36.3013,36.2792,36.2866,35300.0
2012-03-16 12:20:00,49.19,49.2,49.18,49.19,82100.0,36.294,36.3013,36.2866,36.294,82100.0
2012-03-16 12:25:00,49.18,49.2,49.18,49.2,51200.0,36.2866,36.3013,36.2866,36.3013,51200.0
2012-03-16 12:30:00,49.2,49.2,49.19,49.19,22000.0,36.3013,36.3013,36.294,36.294,22000.0
2012-03-16 12:35:00,49.19,49.2,49.18,49.18,39900.0,36.294,36.3013,36.2866,36.2866,39900.0
2012-03-16 12:40:00,49.19,49.2,49.18,49.2,55700.0,36.294,36.3013,36.2866,36.3013,55700.0
2012-03-16 12:45:00,49.2,49.2,49.17,49.18,64300.0,36.3013,36.3013,36.2792,36.2866,64300.0
2012-03-16 12:50:00,49.18,49.19,49.15,49.16,43300.0,36.2866,36.294,36.2644,36.2718,43300.0
2012-03-16 12:55:00,49.17,49.17,49.12,49.12,59200.0,36.2792,36.2792,36.2423,36.2423,59200.0
2012-03-16 13:00:00,49.12,49.17,49.1,49.17,77100.0,36.2423,36.2792,36.2275,36.2792,77100.0
2012-03-16 13:05:00,49.16,49.17,49.07,49.08,67400.0,36.2718,36.2792,36.2054,36.2128,67400.0
2012-03-16 13:10:00,49.08,49.12,49.07,49.11,55300.0,36.2128,36.2423,36.2054,36.2349,55300.0
2012-03-16 13:15:00,49.11,49.12,49.1,49.12,60900.0,36.2349,36.2423,36.2275,36.2423,60900.0
2012-03-16 13:20:00,49.12,49.15,49.11,49.14,69200.0,36.2423,36.2644,36.2349,36.2571,69200.0
2012-03-16 13:25:00,49.15,49.15,49.13,49.14,59600.0,36.2644,36.2644,36.2497,36.2571,59600.0
2012-03-16 13:30:00,49.14,49.17,49.14,49.16,68500.0,36.2571,36.2792,36.2571,36.2718,68500.0
2012-03-16 13:35:00,49.15,49.16,49.13,49.13,52900.0,36.2644,36.2718,36.2497,36.2497,52900.0
2012-03-16 13:40:00,49.14,49.14,49.1,49.1,56800.0,36.2571,36.2571,36.2275,36.2275,56800.0
2012-03-16 13:45:00,49.1,49.11,49.09,49.1,42500.0,36.2275,36.2349,36.2202,36.2275,42500.0
2012-03-16 13:50:00,49.1,49.11,49.06,49.08,55000.0,36.2275,36.2349,36.198,36.2128,55000.0
2012-03-16 13:55:00,49.08,49.11,49.07,49.11,72000.0,36.2128,36.2349,36.2054,36.2349,72000.0
2012-03-16 14:00:00,49.11,49.11,49.1,49.1,73000.0,36.2349,36.2349,36.2275,36.2275,73000.0
2012-03-16 14:05:00,49.11,49.12,49.1,49.12,94800.0,36.2349,36.2423,36.2275,36.2423,94800.0
2012-03-16 14:10:00,49.12,49.18,49.11,49.18,134400.0,36.2423,36.2866,36.2349,36.2866,134400.0
2012-03-16 14:15:00,49.18,49.19,49.11,49.12,68900.0,36.2866,36.294,36.2349,36.2423,68900.0
2012-03-16 14:20:00,49.13,49.14,49.08,49.1,111600.0,36.2497,36.2571,36.2128,36.2275,111600.0
2012-03-16 14:25:00,49.1,49.11,49.08,49.11,20300.0,36.2275,36.2349,36.2128,36.2349,20300.0
2012-03-16 14:30:00,49.11,49.17,49.11,49.16,82500.0,36.2349,36.2792,36.2349,36.2718,82500.0
2012-03-16 14:35:00,49.16,49.19,49.16,49.19,54200.0,36.2718,36.294,36.2718,36.294,54200.0
2012-03-16 14:40:00,49.19,49.24,49.18,49.22,94000.0,36.294,36.3308,36.2866,36.3161,94000.0
2012-03-16 14:45:00,49.23,49.23,49.19,49.2,68200.0,36.3235,36.3235,36.294,36.3013,68200.0
2012-03-16 14:50:00,49.2,49.2,49.16,49.18,125600.0,36.3013,36.3013,36.2718,36.2866,125600.0
2012-03-16 14:55:00,49.18,49.19,49.16,49.18,232300.0,36.2866,36.294,36.2718,36.2866,232300.0
2012-03-16 15:00:00,49.17,49.18,49.13,49.14,53800.0,36.2792,36.2866,36.2497,36.2571,53800.0
2012-03-16 15:05:00,49.14,49.15,49.12,49.15,43300.0,36.2571,36.2644,36.2423,36.2644,43300.0
2012-03-16 15:10:00,49.15,49.15,49.11,49.12,41100.0,36.2644,36.2644,36.2349,36.2423,41100.0
2012-03-16 15:15:00,49.13,49.14,49.11,49.12,85700.0,36.2497,36.2571,36.2349,36.2423,85700.0
2012-03-16 15:20:00,49.12,49.15,49.11,49.15,112300.0,36.2423,36.2644,36.2349,36.2644,112300.0
2012-03-16 15:25:00,49.15,49.18,49.14,49.14,93400.0,36.2644,36.2866,36.2571,36.2571,93400.0
2012-03-16 15:30:00,49.14,49.16,49.09,49.13,101100.0,36.2571,36.2718,36.2202,36.2497,101100.0
2012-03-16 15:35:00,49.13,49.13,49.09,49.13,126200.0,36.2497,36.2497,36.2202,36.2497,126200.0
2012-03-16 15:40:00,49.13,49.13,49.11,49.12,97200.0,36.2497,36.2497,36.2349,36.2423,97200.0
2012-03-16 15:45:00,49.11,49.12,49.09,49.12,178500.0,36.2349,36.2423,36.2202,36.2423,178500.0
2012-03-16 15:50:00,49.12,49.12,49.0,49.05,354500.0,36.2423,36.2423,36.1538,36.1907,354500.0
2012-03-16 15:55:00,49.05,49.07,49.01,49.06,505800.0,36.1907,36.2054,36.1611,36.198,505800.0
2012-03-19 09:30:00,48.87,48.99,48.81,48.87,255400.0,36.0578,36.1464,36.0136,36.0578,255400.0
2012-03-19 09:35:00,48.87,48.91,48.74,48.75,168700.0,36.0578,36.0874,35.9619,35.9693,168700.0
2012-03-19 09:40:00,48.75,48.82,48.7,48.78,168400.0,35.9693,36.021,35.9324,35.9914,168400.0
2012-03-19 09:45:00,48.77,48.77,48.67,48.76,142300.0,35.9841,35.9841,35.9103,35.9767,142300.0
2012-03-19 09:50:00,48.75,48.79,48.72,48.79,118900.0,35.9693,35.9988,35.9472,35.9988,118900.0
2012-03-19 09:55:00,48.78,48.86,48.78,48.84,113200.0,35.9914,36.0505,35.9914,36.0357,113200.0
2012-03-19 10:00:00,48.85,48.86,48.74,48.75,151700.0,36.0431,36.0505,35.9619,35.9693,151700.0
2012-03-19 10:05:00,48.76,48.85,48.75,48.81,208800.0,35.9767,36.0431,35.9693,36.0136,208800.0
2012-03-19 10:10:00,48.82,48.85,48.77,48.81,256500.0,36.021,36.0431,35.9841,36.0136,256500.0
2012-03-19 10:15:00,48.81,48.88,48.76,48.76,145800.0,36.0136,36.0652,35.9767,35.9767,145800.0
2012-03-19 10:20:00,48.76,48.8,48.73,48.75,116700.0,35.9767,36.0062,35.9546,35.9693,116700.0
2012-03-19 10:25:00,48.75,48.81,48.74,48.81,100200.0,35.9693,36.0136,35.9619,36.0136,100200.0
2012-03-19 10:30:00,48.8,48.81,48.78,48.79,165400.0,36.0062,36.0136,35.9914,35.9988,165400.0
2012-03-19 10:35:00,48.79,48.82,48.78,48.82,152200.0,35.9988,36.021,35.9914,36.021,152200.0
2012-03-19 10:40:00,48.81,48.82,48.76,48.76,75800.0,36.0136,36.021,35.9767,35.9767,75800.0
2012-03-19 10:45:00,48.77,48.81,48.75,48.76,176400.0,35.9841,36.0136,35.9693,35.9767,176400.0
2012-03-19 10:50:00,48.77,48.77,48.68,48.7,92300.0,35.9841,35.9841,35.9177,35.9324,92300.0
2012-03-19 10:55:00,48.7,48.7,48.64,48.64,109800.0,35.9324,35.9324,35.8881,35.8881,109800.0
2012-03-19 11:00:00,48.65,48.66,48.57,48.58,137900.0,35.8955,35.9029,35.8365,35.8439,137900.0
2012-03-19 11:05:00,48.57,48.59,48.55,48.56,125900.0,35.8365,35.8513,35.8217,35.8291,125900.0
2012-03-19 11:10:00,48.57,48.6,48.56,48.58,45400.0,35.8365,35.8586,35.8291,35.8439,45400.0
2012-03-19 11:15:00,48.59,48.59,48.55,48.55,60200.0,35.8513,35.8513,35.8217,35.8217,60200.0
2012-03-19 11:20:00,48.56,48.57,48.55,48.57,63600.0,35.8291,35.8365,35.8217,35.8365,63600.0
2012-03-19 11:25:00,48.56,48.57,48.48,48.52,107500.0,35.8291,35.8365,35.7701,35.7996,107500.0
2012-03-19 11:30:00,48.52,48.54,48.51,48.51,48300.0,35.7996,35.8144,35.7922,35.7922,48300.0
2012-03-19 11:35:00,48.52,48.6,48.51,48.58,83900.0,35.7996,35.8586,35.7922,35.8439,83900.0
2012-03-19 11:40:00,48.59,48.69,48.58,48.69,54500.0,35.8513,35.925,35.8439,35.925,54500.0
2012-03-19 11:45:00,48.69,48.71,48.67,48.7,57100.0,35.925,35.9398,35.9103,35.9324,57100.0
2012-03-19 11:50:00,48.7,48.72,48.66,48.66,72500.0,35.9324,35.9472,35.9029,35.9029,72500.0
2012-03-19 11:55:00,48.66,48.7,48.63,48.64,256900.0,35.9029,35.9324,35.8808,35.8881,256900.0
2012-03-19 12:00:00,48.64,48.67,48.64,48.65,71900.0,35.8881,35.9103,35.8881,35.8955,71900.0
2012-03-19 12:05:00,48.65,48.69,48.64,48.64,86400.0,35.8955,35.925,35.8881,35.8881,86400.0
2012-03-19 12:10:00,48.65,48.65,48.61,48.64,130300.0,35.8955,35.8955,35.866,35.8881,130300.0
2012-03-19 12:15:00,48.64,48.65,48.62,48.64,113700.0,35.8881,35.8955,35.8734,35.8881,113700.0
2012-03-19 12:20:00,48.64,48.64,48.61,48.61,37000.0,35.8881,35.8881,35.866,35.866,37000.0
2012-03-19 12:25:00,48.61,48.63,48.59,48.62,51200.0,35.866,35.8808,35.8513,35.8734,51200.0
2012-03-19 12:30:00,48.62,48.62,48.57,48.58,73200.0,35.8734,35.8734,35.8365,35.8439,73200.0
2012-03-19 12:35:00,48.58,48.59,48.56,48.58,171300.0,35.8439,35.8513,35.8291,35.8439,171300.0
2012-03-19 12:40:00,48.59,48.62,48.58,48.6,159700.0,35.8513,35.8734,35.8439,35.8586,159700.0
2012-03-19 12:45:00,48.6,48.6,48.57,48.57,40800.0,35.8586,35.8586,35.8365,35.8365,40800.0
2012-03-19 12:50:00,48.57,48.63,48.56,48.63,88800.0,35.8365,35.8808,35.8291,35.8808,88800.0
2012-03-19 12:55:00,48.62,48.65,48.62,48.62,63700.0,35.8734,35.8955,35.8734,35.8734,63700.0
2012-03-19 13:00:00,48.62,48.63,48.6,48.61,36700.0,35.8734,35.8808,35.8586,35.866,36700.0
2012-03-19 13:05:00,48.62,48.62,48.6,48.61,44900.0,35.8734,35.8734,35.8586,35.866,44900.0
2012-03-19 13:10:00,48.61,48.66,48.6,48.61,176300.0,35.866,35.9029,35.8586,35.866,176300.0
2012-03-19 13:15:00,48.62,48.65,48.58,48.61,152400.0,35.8734,35.8955,35.8439,35.866,152400.0
2012-03-19 13:20:00,48.62,48.68,48.6,48.64,113500.0,35.8734,35.9177,35.8586,35.8881,113500.0
2012-03-19 13:25:00,48.65,48.71,48.64,48.71,37100.0,35.8955,35.9398,35.8881,35.9398,37100.0
2012-03-19 13:30:00,48.71,48.75,48.71,48.74,82200.0,35.9398,35.9693,35.9398,35.9619,82200.0
2012-03-19 13:35:00,48.74,48.75,48.72,48.73,56400.0,35.9619,35.9693,35.9472,35.9546,56400.0
2012-03-19 13:40:00,48.73,48.75,48.71,48.73,60400.0,35.9546,35.9693,35.9398,35.9546,60400.0
2012-03-19 13:45:00,48.73,48.73,48.72,48.72,33900.0,35.9546,35.9546,35.9472,35.9472,33900.0
2012-03-19 13:50:00,48.73,48.73,48.72,48.73,55100.0,35.9546,35.9546,35.9472,35.9546,55100.0
2012-03-19 13:55:00,48.73,48.75,48.72,48.74,28500.0,35.9546,35.9693,35.9472,35.9619,28500.0
2012-03-19 14:00:00,48.74,48.78,48.73,48.77,41600.0,35.9619,35.9914,35.9546,35.9841,41600.0
2012-03-19 14:05:00,48.78,48.86,48.77,48.86,79900.0,35.9914,36.0505,35.9841,36.0505,79900.0
2012-03-19 14:10:00,48.86,48.89,48.85,48.87,67800.0,36.0505,36.0726,36.0431,36.0578,67800.0
2012-03-19 14:15:00,48.88,48.92,48.88,48.91,35600.0,36.0652,36.0947,36.0652,36.0874,35600.0
2012-03-19 14:20:00,48.92,48.92,48.91,48.91,37500.0,36.0947,36.0947,36.0874,36.0874,37500.0
2012-03-19 14:25:00,48.91,48.92,48.86,48.89,95200.0,36.0874,36.0947,36.0505,36.0726,95200.0
2012-03-19 14:30:00,48.88,48.9,48.86,48.86,109600.0,36.0652,36.08,36.0505,36.0505,109600.0
2012-03-19 14:35:00,48.86,48.87,48.83,48.84,58000.0,36.0505,36.0578,36.0283,36.0357,58000.0
2012-03-19 14:40:00,48.84,48.84,48.8,48.8,102500.0,36.0357,36.0357,36.0062,36.0062,102500.0
2012-03-19 14:45:00,48.79,48.79,48.74,48.74,108900.0,35.9988,35.9988,35.9619,35.9619,108900.0
2012-03-19 14:50:00,48.74,48.75,48.67,48.74,153700.0,35.9619,35.9693,35.9103,35.9619,153700.0
2012-03-19 14:55:00,48.74,48.79,48.73,48.77,123900.0,35.9619,35.9988,35.9546,35.9841,123900.0
2012-03-19 15:00:00,48.77,48.79,48.75,48.78,75200.0,35.9841,35.9988,35.9693,35.9914,75200.0
2012-03-19 15:05:00,48.78,48.82,48.77,48.82,38300.0,35.9914,36.021,35.9841,36.021,38300.0
2012-03-19 15:10:00,48.82,48.86,48.81,48.85,70000.0,36.021,36.0505,36.0136,36.0431,70000.0
2012-03-19 15:15:00,48.85,48.9,48.85,48.89,63400.0,36.0431,36.08,36.0431,36.0726,63400.0
2012-03-19 15:20:00,48.9,48.92,48.9,48.91,29100.0,36.08,36.0947,36.08,36.0874,29100.0
2012-03-19 15:25:00,48.92,48.92,48.9,48.92,65100.0,36.0947,36.0947,36.08,36.0947,65100.0
2012-03-19 15:30:00,48.91,48.94,48.91,48.92,67700.0,36.0874,36.1095,36.0874,36.0947,67700.0
2012-03-19 15:35:00,48.93,48.94,48.92,48.92,91900.0,36.1021,36.1095,36.0947,36.0947,91900.0
2012-03-19 15:40:00,48.92,48.92,48.83,48.86,181000.0,36.0947,36.0947,36.0283,36.0505,181000.0
2012-03-19 15:45:00,48.86,48.91,48.83,48.89,183900.0,36.0505,36.0874,36.0283,36.0726,183900.0
2012-03-19 15:50:00,48.89,48.9,48.82,48.85,140000.0,36.0726,36.08,36.021,36.0431,140000.0
2012-03-19 15:55:00,48.84,48.85,48.82,48.84,248300.0,36.0357,36.0431,36.021,36.0357,248300.0
2012-03-20 09:30:00,48.66,48.83,48.56,48.79,191300.0,35.9029,36.0283,35.8291,35.9988,191300.0
2012-03-20 09:35:00,48.8,48.88,48.78,48.85,131200.0,36.0062,36.0652,35.9914,36.0431,131200.0
2012-03-20 09:40:00,48.84,48.86,48.62,48.72,131800.0,36.0357,36.0505,35.8734,35.9472,131800.0
2012-03-20 09:45:00,48.72,48.73,48.67,48.72,79500.0,35.9472,35.9546,35.9103,35.9472,79500.0
2012-03-20 09:50:00,48.72,48.82,48.72,48.79,57000.0,35.9472,36.021,35.9472,35.9988,57000.0
2012-03-20 09:55:00,48.79,48.81,48.7,48.76,92200.0,35.9988,36.0136,35.9324,35.9767,92200.0
2012-03-20 10:00:00,48.76,48.84,48.76,48.83,44100.0,35.9767,36.0357,35.9767,36.0283,44100.0
2012-03-20 10:05:00,48.83,48.99,48.82,48.97,114200.0,36.0283,36.1464,36.021,36.1316,114200.0
2012-03-20 10:10:00,48.98,49.0,48.97,48.99,88300.0,36.139,36.1538,36.1316,36.1464,88300.0
2012-03-20 10:15:00,49.0,49.05,49.0,49.03,115000.0,36.1538,36.1907,36.1538,36.1759,115000.0
2012-03-20 10:20:00,49.03,49.03,48.97,49.0,182400.0,36.1759,36.1759,36.1316,36.1538,182400.0
2012-03-20 10:25:00,48.99,48.99,48.85,48.87,93100.0,36.1464,36.1464,36.0431,36.0578,93100.0
2012-03-20 10:30:00,48.87,48.91,48.85,48.88,233600.0,36.0578,36.0874,36.0431,36.0652,233600.0
2012-03-20 10:35:00,48.89,48.97,48.88,48.95,99100.0,36.0726,36.1316,36.0652,36.1169,99100.0
2012-03-20 10:40:00,48.94,49.01,48.93,49.0,129700.0,36.1095,36.1611,36.1021,36.1538,129700.0
2012-03-20 10:45:00,49.01,49.13,48.99,49.12,154100.0,36.1611,36.2497,36.1464,36.2423,154100.0
2012-03-20 10:50:00,49.12,49.15,49.11,49.14,112000.0,36.2423,36.2644,36.2349,36.2571,112000.0
2012-03-20 10:55:00,49.14,49.14,49.06,49.1,131200.0,36.2571,36.2571,36.198,36.2275,131200.0
2012-03-20 11:00:00,49.1,49.1,49.05,49.09,98800.0,36.2275,36.2275,36.1907,36.2202,98800.0
2012-03-20 11:05:00,49.09,49.13,49.09,49.13,80900.0,36.2202,36.2497,36.2202,36.2497,80900.0
2012-03-20 11:10:00,49.13,49.13,49.05,49.11,121400.0,36.2497,36.2497,36.1907,36.2349,121400.0
2012-03-20 11:15:00,49.1,49.14,49.09,49.13,62900.0,36.2275,36.2571,36.2202,36.2497,62900.0
2012-03-20 11:20:00,49.14,49.21,49.14,49.19,175400.0,36.2571,36.3087,36.2571,36.294,175400.0
2012-03-20 11:25:00,49.19,49.19,49.13,49.13,101800.0,36.294,36.294,36.2497,36.2497,101800.0
2012-03-20 11:30:00,49.14,49.16,49.12,49.14,92200.0,36.2571,36.2718,36.2423,36.2571,92200.0
2012-03-20 11:35:00,49.14,49.16,49.12,49.15,108200.0,36.2571,36.2718,36.2423,36.2644,108200.0
2012-03-20 11:40:00,49.15,49.17,49.05,49.05,97900.0,36.2644,36.2792,36.1907,36.1907,97900.0
2012-03-20 11:45:00,49.05,49.05,49.01,49.01,48100.0,36.1907,36.1907,36.1611,36.1611,48100.0
2012-03-20 11:50:00,49.02,49.09,49.01,49.09,37500.0,36.1685,36.2202,36.1611,36.2202,37500.0
2012-03-20 11:55:00,49.09,49.13,49.09,49.1,110700.0,36.2202,36.2497,36.2202,36.2275,110700.0
2012-03-20 12:00:00,49.1,49.14,49.09,49.09,53800.0,36.2275,36.2571,36.2202,36.2202,53800.0
2012-03-20 12:05:00,49.1,49.15,49.09,49.15,44800.0,36.2275,36.2644,36.2202,36.2644,44800.0
2012-03-20 12:10:00,49.13,49.15,49.11,49.13,51200.0,36.2497,36.2644,36.2349,36.2497,51200.0
2012-03-20 12:15:00,49.14,49.16,49.13,49.16,66200.0,36.2571,36.2718,36.2497,36.2718,66200.0
2012-03-20 12:20:00,49.16,49.2,49.15,49.18,49500.0,36.2718,36.3013,36.2644,36.2866,49500.0
2012-03-20 12:25:00,49.17,49.18,49.13,49.16,34600.0,36.2792,36.2866,36.2497,36.2718,34600.0
2012-03-20 12:30:00,49.16,49.18,49.15,49.17,23500.0,36.2718,36.2866,36.2644,36.2792,23500.0
2012-03-20 12:35:00,49.17,49.2,49.16,49.19,43600.0,36.2792,36.3013,36.2718,36.294,43600.0
2012-03-20 12:40:00,49.2,49.2,49.17,49.17,27900.0,36.3013,36.3013,36.2792,36.2792,27900.0
2012-03-20 12:45:00,49.18,49.2,49.17,49.2,38500.0,36.2866,36.3013,36.2792,36.3013,38500.0
2012-03-20 12:50:00,49.19,49.22,49.18,49.22,40000.0,36.294,36.3161,36.2866,36.3161,40000.0
2012-03-20 12:55:00,49.22,49.23,49.16,49.17,82300.0,36.3161,36.3235,36.2718,36.2792,82300.0
2012-03-20 13:00:00,49.16,49.21,49.16,49.17,61700.0,36.2718,36.3087,36.2718,36.2792,61700.0
2012-03-20 13:05:00,49.18,49.23,49.17,49.23,57700.0,36.2866,36.3235,36.2792,36.3235,57700.0
2012-03-20 13:10:00,49.23,49.25,49.19,49.23,79900.0,36.3235,36.3382,36.294,36.3235,79900.0
2012-03-20 13:15:00,49.23,49.25,49.22,49.25,35100.0,36.3235,36.3382,36.3161,36.3382,35100.0
2012-03-20 13:20:00,49.25,49.28,49.24,49.28,49800.0,36.3382,36.3604,36.3308,36.3604,49800.0
2012-03-20 13:25:00,49.28,49.33,49.28,49.31,113800.0,36.3604,36.3973,36.3604,36.3825,113800.0
2012-03-20 13:30:00,49.31,49.36,49.31,49.34,90900.0,36.3825,36.4194,36.3825,36.4046,90900.0
2012-03-20 13:35:00,49.35,49.36,49.34,49.35,65100.0,36.412,36.4194,36.4046,36.412,65100.0
2012-03-20 13:40:00,49.34,49.4,49.34,49.39,92100.0,36.4046,36.4489,36.4046,36.4415,92100.0
2012-03-20 13:45:00,49.4,49.41,49.36,49.36,87900.0,36.4489,36.4563,36.4194,36.4194,87900.0
2012-03-20 13:50:00,49.35,49.36,49.34,49.36,31400.0,36.412,36.4194,36.4046,36.4194,31400.0
2012-03-20 13:55:00,49.36,49.41,49.36,49.4,75000.0,36.4194,36.4563,36.4194,36.4489,75000.0
2012-03-20 14:00:00,49.4,49.41,49.35,49.35,39100.0,36.4489,36.4563,36.412,36.412,39100.0
2012-03-20 14:05:00,49.35,49.37,49.33,49.33,137700.0,36.412,36.4268,36.3973,36.3973,137700.0
2012-03-20 14:10:00,49.34,49.39,49.33,49.39,55800.0,36.4046,36.4415,36.3973,36.4415,55800.0
2012-03-20 14:15:00,49.38,49.45,49.38,49.43,76600.0,36.4341,36.4858,36.4341,36.471,76600.0
2012-03-20 14:20:00,49.43,49.47,49.42,49.46,100700.0,36.471,36.5005,36.4637,36.4932,100700.0
2012-03-20 14:25:00,49.47,49.49,49.46,49.48,59800.0,36.5005,36.5153,36.4932,36.5079,59800.0
2012-03-20 14:30:00,49.49,49.5,49.46,49.48,103900.0,36.5153,36.5227,36.4932,36.5079,103900.0
2012-03-20 14:35:00,49.47,49.5,49.45,49.45,81200.0,36.5005,36.5227,36.4858,36.4858,81200.0
2012-03-20 14:40:00,49.45,49.46,49.4,49.44,72400.0,36.4858,36.4932,36.4489,36.4784,72400.0
2012-03-20 14:45:00,49.44,49.44,49.39,49.41,70400.0,36.4784,36.4784,36.4415,36.4563,70400.0
2012-03-20 14:50:00,49.41,49.43,49.39,49.42,57900.0,36.4563,36.471,36.4415,36.4637,57900.0
2012-03-20 14:55:00,49.42,49.45,49.41,49.45,54200.0,36.4637,36.4858,36.4563,36.4858,54200.0
2012-03-20 15:00:00,49.44,49.47,49.44,49.46,107700.0,36.4784,36.5005,36.4784,36.4932,107700.0
2012-03-20 15:05:00,49.46,49.47,49.41,49.41,56400.0,36.4932,36.5005,36.4563,36.4563,56400.0
2012-03-20 15:10:00,49.41,49.43,49.39,49.4,78500.0,36.4563,36.471,36.4415,36.4489,78500.0
2012-03-20 15:15:00,49.4,49.42,49.38,49.39,94900.0,36.4489,36.4637,36.4341,36.4415,94900.0
2012-03-20 15:20:00,49.4,49.44,49.37,49.44,92400.0,36.4489,36.4784,36.4268,36.4784,92400.0
2012-03-20 15:25:00,49.43,49.45,49.39,49.4,106900.0,36.471,36.4858,36.4415,36.4489,106900.0
2012-03-20 15:30:00,49.41,49.44,49.4,49.42,175300.0,36.4563,36.4784,36.4489,36.4637,175300.0
2012-03-20 15:35:00,49.41,49.46,49.41,49.45,157600.0,36.4563,36.4932,36.4563,36.4858,157600.0
2012-03-20 15:40:00,49.45,49.47,49.44,49.44,116700.0,36.4858,36.5005,36.4784,36.4784,116700.0
2012-03-20 15:45:00,49.44,49.45,49.39,49.41,183600.0,36.4784,36.4858,36.4415,36.4563,183600.0
2012-03-20 15:50:00,49.4,49.42,49.35,49.4,178600.0,36.4489,36.4637,36.412,36.4489,178600.0
2012-03-20 15:55:00,49.4,49.41,49.36,49.38,230600.0,36.4489,36.4563,36.4194,36.4341,230600.0
2012-03-21 09:30:00,49.36,49.58,49.31,49.57,341400.0,36.4194,36.5817,36.3825,36.5743,341400.0
2012-03-21 09:35:00,49.57,49.71,49.57,49.69,262800.0,36.5743,36.6776,36.5743,36.6629,262800.0
2012-03-21 09:40:00,49.7,49.7,49.57,49.65,98900.0,36.6702,36.6702,36.5743,36.6334,98900.0
2012-03-21 09:45:00,49.65,49.67,49.57,49.65,146500.0,36.6334,36.6481,36.5743,36.6334,146500.0
2012-03-21 09:50:00,49.64,49.71,49.58,49.59,225000.0,36.626,36.6776,36.5817,36.5891,225000.0
2012-03-21 09:55:00,49.58,49.68,49.58,49.68,63000.0,36.5817,36.6555,36.5817,36.6555,63000.0
2012-03-21 10:00:00,49.67,49.69,49.58,49.6,138700.0,36.6481,36.6629,36.5817,36.5965,138700.0
2012-03-21 10:05:00,49.59,49.59,49.47,49.53,128200.0,36.5891,36.5891,36.5005,36.5448,128200.0
2012-03-21 10:10:00,49.53,49.62,49.51,49.6,56300.0,36.5448,36.6112,36.5301,36.5965,56300.0
2012-03-21 10:15:00,49.61,49.68,49.59,49.59,92300.0,36.6038,36.6555,36.5891,36.5891,92300.0
2012-03-21 10:20:00,49.59,49.66,49.59,49.65,141100.0,36.5891,36.6407,36.5891,36.6334,141100.0
2012-03-21 10:25:00,49.65,49.71,49.64,49.7,127000.0,36.6334,36.6776,36.626,36.6702,127000.0
2012-03-21 10:30:00,49.71,49.75,49.71,49.72,170900.0,36.6776,36.7071,36.6776,36.685,170900.0
2012-03-21 10:35:00,49.72,49.74,49.67,49.7,93400.0,36.685,36.6998,36.6481,36.6702,93400.0
2012-03-21 10:40:00,49.7,49.71,49.65,49.66,56500.0,36.6702,36.6776,36.6334,36.6407,56500.0
2012-03-21 10:45:00,49.66,49.7,49.61,49.69,293900.0,36.6407,36.6702,36.6038,36.6629,293900.0
2012-03-21 10:50:00,49.7,49.71,49.66,49.68,122600.0,36.6702,36.6776,36.6407,36.6555,122600.0
2012-03-21 10:55:00,49.67,49.7,49.6,49.6,218800.0,36.6481,36.6702,36.5965,36.5965,218800.0
2012-03-21 11:00:00,49.6,49.71,49.56,49.66,230600.0,36.5965,36.6776,36.567,36.6407,230600.0
2012-03-21 11:05:00,49.66,49.7,49.65,49.7,31200.0,36.6407,36.6702,36.6334,36.6702,31200.0
2012-03-21 11:10:00,49.7,49.72,49.69,49.7,99800.0,36.6702,36.685,36.6629,36.6702,99800.0
2012-03-21 11:15:00,49.7,49.7,49.66,49.69,56600.0,36.6702,36.6702,36.6407,36.6629,56600.0
2012-03-21 11:20:00,49.7,49.71,49.65,49.66,82200.0,36.6702,36.6776,36.6334,36.6407,82200.0
2012-03-21 11:25:00,49.66,49.73,49.65,49.72,69500.0,36.6407,36.6924,36.6334,36.685,69500.0
2012-03-21 11:30:00,49.72,49.8,49.72,49.8,96400.0,36.685,36.744,36.685,36.744,96400.0
2012-03-21 11:35:00,49.8,49.83,49.78,49.79,103500.0,36.744,36.7662,36.7293,36.7367,103500.0
2012-03-21 11:40:00,49.79,49.81,49.78,49.8,42800.0,36.7367,36.7514,36.7293,36.744,42800.0
2012-03-21 11:45:00,49.79,49.8,49.75,49.77,75200.0,36.7367,36.744,36.7071,36.7219,75200.0
2012-03-21 11:50:00,49.76,49.79,49.75,49.77,50300.0,36.7145,36.7367,36.7071,36.7219,50300.0
2012-03-21 11:55:00,49.78,49.8,49.77,49.79,43700.0,36.7293,36.744,36.7219,36.7367,43700.0
2012-03-21 12:00:00,49.79,49.79,49.76,49.77,37600.0,36.7367,36.7367,36.7145,36.7219,37600.0
2012-03-21 12:05:00,49.76,49.77,49.72,49.74,103100.0,36.7145,36.7219,36.685,36.6998,103100.0
2012-03-21 12:10:00,49.75,49.77,49.74,49.77,45200.0,36.7071,36.7219,36.6998,36.7219,45200.0
2012-03-21 12:15:00,49.76,49.77,49.72,49.73,41000.0,36.7145,36.7219,36.685,36.6924,41000.0
2012-03-21 12:20:00,49.74,49.75,49.73,49.75,21200.0,36.6998,36.7071,36.6924,36.7071,21200.0
2012-03-21 12:25:00,49.75,49.76,49.74,49.76,70200.0,36.7071,36.7145,36.6998,36.7145,70200.0
2012-03-21 12:30:00,49.75,49.76,49.74,49.75,40700.0,36.7071,36.7145,36.6998,36.7071,40700.0
2012-03-21 12:35:00,49.75,49.77,49.74,49.75,59000.0,36.7071,36.7219,36.6998,36.7071,59000.0
2012-03-21 12:40:00,49.75,49.77,49.75,49.77,54500.0,36.7071,36.7219,36.7071,36.7219,54500.0
2012-03-21 12:45:00,49.76,49.79,49.76,49.77,70000.0,36.7145,36.7367,36.7145,36.7219,70000.0
2012-03-21 12:50:00,49.78,49.79,49.77,49.78,26000.0,36.7293,36.7367,36.7219,36.7293,26000.0
2012-03-21 12:55:00,49.78,49.79,49.78,49.78,27500.0,36.7293,36.7367,36.7293,36.7293,27500.0
2012-03-21 13:00:00,49.78,49.79,49.75,49.75,46900.0,36.7293,36.7367,36.7071,36.7071,46900.0
2012-03-21 13:05:00,49.76,49.76,49.73,49.76,75100.0,36.7145,36.7145,36.6924,36.7145,75100.0
2012-03-21 13:10:00,49.75,49.79,49.75,49.76,71900.0,36.7071,36.7367,36.7071,36.7145,71900.0
2012-03-21 13:15:00,49.77,49.8,49.76,49.78,64900.0,36.7219,36.744,36.7145,36.7293,64900.0
2012-03-21 13:20:00,49.79,49.8,49.78,49.79,271700.0,36.7367,36.744,36.7293,36.7367,271700.0
2012-03-21 13:25:00,49.78,49.78,49.74,49.77,98100.0,36.7293,36.7293,36.6998,36.7219,98100.0
2012-03-21 13:30:00,49.77,49.79,49.73,49.79,135700.0,36.7219,36.7367,36.6924,36.7367,135700.0
2012-03-21 13:35:00,49.78,49.8,49.76,49.79,123300.0,36.7293,36.744,36.7145,36.7367,123300.0
2012-03-21 13:40:00,49.78,49.79,49.77,49.79,28500.0,36.7293,36.7367,36.7219,36.7367,28500.0
2012-03-21 13:45:00,49.79,49.8,49.77,49.8,67800.0,36.7367,36.744,36.7219,36.744,67800.0
2012-03-21 13:50:00,49.8,49.82,49.79,49.82,286100.0,36.744,36.7588,36.7367,36.7588,286100.0
2012-03-21 13:55:00,49.82,49.83,49.8,49.81,91800.0,36.7588,36.7662,36.744,36.7514,91800.0
2012-03-21 14:00:00,49.8,49.85,49.8,49.85,180700.0,36.744,36.7809,36.744,36.7809,180700.0
2012-03-21 14:05:00,49.84,49.84,49.77,49.77,72300.0,36.7735,36.7735,36.7219,36.7219,72300.0
2012-03-21 14:10:00,49.77,49.84,49.77,49.83,85400.0,36.7219,36.7735,36.7219,36.7662,85400.0
2012-03-21 14:15:00,49.83,49.85,49.82,49.85,113500.0,36.7662,36.7809,36.7588,36.7809,113500.0
2012-03-21 14:20:00,49.85,49.86,49.83,49.84,216800.0,36.7809,36.7883,36.7662,36.7735,216800.0
2012-03-21 14:25:00,49.84,49.86,49.84,49.85,212700.0,36.7735,36.7883,36.7735,36.7809,212700.0
2012-03-21 14:30:00,49.85,49.89,49.85,49.85,114700.0,36.7809,36.8104,36.7809,36.7809,114700.0
2012-03-21 14:35:00,49.85,49.86,49.82,49.85,87800.0,36.7809,36.7883,36.7588,36.7809,87800.0
2012-03-21 14:40:00,49.85,49.88,49.84,49.87,77500.0,36.7809,36.8031,36.7735,36.7957,77500.0
2012-03-21 14:45:00,49.88,49.88,49.84,49.84,53000.0,36.8031,36.8031,36.7735,36.7735,53000.0
2012-03-21 14:50:00,49.84,49.87,49.84,49.85,83700.0,36.7735,36.7957,36.7735,36.7809,83700.0
2012-03-21 14:55:00,49.86,49.88,49.85,49.87,30200.0,36.7883,36.8031,36.7809,36.7957,30200.0
2012-03-21 15:00:00,49.88,49.88,49.86,49.87,255300.0,36.8031,36.8031,36.7883,36.7957,255300.0
2012-03-21 15:05:00,49.87,49.9,49.87,49.9,135700.0,36.7957,36.8178,36.7957,36.8178,135700.0
2012-03-21 15:10:00,49.89,49.9,49.89,49.89,78400.0,36.8104,36.8178,36.8104,36.8104,78400.0
2012-03-21 15:15:00,49.9,49.92,49.89,49.9,188700.0,36.8178,36.8326,36.8104,36.8178,188700.0
2012-03-21 15:20:00,49.91,49.93,49.9,49.92,118200.0,36.8252,36.8399,36.8178,36.8326,118200.0
2012-03-21 15:25:00,49.92,49.92,49.9,49.9,84900.0,36.8326,36.8326,36.8178,36.8178,84900.0
2012-03-21 15:30:00,49.9,49.91,49.89,49.91,116300.0,36.8178,36.8252,36.8104,36.8252,116300.0
2012-03-21 15:35:00,49.91,49.93,49.9,49.91,102700.0,36.8252,36.8399,36.8178,36.8252,102700.0
2012-03-21 15:40:00,49.91,49.92,49.89,49.9,146600.0,36.8252,36.8326,36.8104,36.8178,146600.0
2012-03-21 15:45:00,49.9,49.91,49.87,49.91,213700.0,36.8178,36.8252,36.7957,36.8252,213700.0
2012-03-21 15:50:00,49.91,49.91,49.83,49.86,289000.0,36.8252,36.8252,36.7662,36.7883,289000.0
2012-03-21 15:55:00,49.83,49.84,49.79,49.81,494900.0,36.7662,36.7735,36.7367,36.7514,494900.0
2012-03-22 09:30:00,49.47,49.63,49.34,49.56,374400.0,36.5005,36.6186,36.4046,36.567,374400.0
2012-03-22 09:35:00,49.56,49.7,49.49,49.67,159600.0,36.567,36.6702,36.5153,36.6481,159600.0
2012-03-22 09:40:00,49.67,49.85,49.67,49.84,180600.0,36.6481,36.7809,36.6481,36.7735,180600.0
2012-03-22 09:45:00,49.84,49.88,49.8,49.85,170500.0,36.7735,36.8031,36.744,36.7809,170500.0
2012-03-22 09:50:00,49.85,49.87,49.81,49.81,72700.0,36.7809,36.7957,36.7514,36.7514,72700.0
2012-03-22 09:55:00,49.81,49.81,49.72,49.75,61400.0,36.7514,36.7514,36.685,36.7071,61400.0
2012-03-22 10:00:00,49.75,49.84,49.73,49.84,57600.0,36.7071,36.7735,36.6924,36.7735,57600.0
2012-03-22 10:05:00,49.84,49.85,49.79,49.8,77200.0,36.7735,36.7809,36.7367,36.744,77200.0
2012-03-22 10:10:00,49.8,49.81,49.75,49.76,69200.0,36.744,36.7514,36.7071,36.7145,69200.0
2012-03-22 10:15:00,49.75,49.76,49.64,49.71,114000.0,36.7071,36.7145,36.626,36.6776,114000.0
2012-03-22 10:20:00,49.71,49.78,49.7,49.78,88300.0,36.6776,36.7293,36.6702,36.7293,88300.0
2012-03-22 10:25:00,49.79,49.82,49.78,49.82,49000.0,36.7367,36.7588,36.7293,36.7588,49000.0
2012-03-22 10:30:00,49.82,49.83,49.73,49.77,67600.0,36.7588,36.7662,36.6924,36.7219,67600.0
2012-03-22 10:35:00,49.78,49.83,49.77,49.81,60500.0,36.7293,36.7662,36.7219,36.7514,60500.0
2012-03-22 10:40:00,49.81,49.85,49.76,49.82,76100.0,36.7514,36.7809,36.7145,36.7588,76100.0
2012-03-22 10:45:00,49.83,49.83,49.69,49.7,61000.0,36.7662,36.7662,36.6629,36.6702,61000.0
2012-03-22 10:50:00,49.69,49.7,49.61,49.61,80400.0,36.6629,36.6702,36.6038,36.6038,80400.0
2012-03-22 10:55:00,49.62,49.62,49.5,49.53,85600.0,36.6112,36.6112,36.5227,36.5448,85600.0
2012-03-22 11:00:00,49.53,49.54,49.48,49.53,79700.0,36.5448,36.5522,36.5079,36.5448,79700.0
2012-03-22 11:05:00,49.52,49.54,49.45,49.45,122200.0,36.5374,36.5522,36.4858,36.4858,122200.0
2012-03-22 11:10:00,49.46,49.58,49.45,49.58,58800.0,36.4932,36.5817,36.4858,36.5817,58800.0
2012-03-22 11:15:00,49.57,49.67,49.57,49.66,71400.0,36.5743,36.6481,36.5743,36.6407,71400.0
2012-03-22 11:20:00,49.66,49.7,49.66,49.68,59700.0,36.6407,36.6702,36.6407,36.6555,59700.0
2012-03-22 11:25:00,49.67,49.74,49.67,49.71,53000.0,36.6481,36.6998,36.6481,36.6776,53000.0
2012-03-22 11:30:00,49.71,49.8,49.71,49.79,50300.0,36.6776,36.744,36.6776,36.7367,50300.0
2012-03-22 11:35:00,49.8,49.84,49.77,49.84,80200.0,36.744,36.7735,36.7219,36.7735,80200.0
2012-03-22 11:40:00,49.84,49.86,49.83,49.83,161400.0,36.7735,36.7883,36.7662,36.7662,161400.0
2012-03-22 11:45:00,49.84,49.86,49.82,49.82,79300.0,36.7735,36.7883,36.7588,36.7588,79300.0
2012-03-22 11:50:00,49.82,49.84,49.8,49.8,326300.0,36.7588,36.7735,36.744,36.744,326300.0
2012-03-22 11:55:00,49.8,49.82,49.78,49.8,79100.0,36.744,36.7588,36.7293,36.744,79100.0
2012-03-22 12:00:00,49.8,49.83,49.8,49.82,104500.0,36.744,36.7662,36.744,36.7588,104500.0
2012-03-22 12:05:00,49.82,49.84,49.81,49.83,43500.0,36.7588,36.7735,36.7514,36.7662,43500.0
2012-03-22 12:10:00,49.83,49.84,49.77,49.78,76400.0,36.7662,36.7735,36.7219,36.7293,76400.0
2012-03-22 12:15:00,49.77,49.79,49.74,49.75,64400.0,36.7219,36.7367,36.6998,36.7071,64400.0
2012-03-22 12:20:00,49.75,49.82,49.73,49.8,41100.0,36.7071,36.7588,36.6924,36.744,41100.0
2012-03-22 12:25:00,49.8,49.82,49.79,49.82,38000.0,36.744,36.7588,36.7367,36.7588,38000.0
2012-03-22 12:30:00,49.82,49.83,49.79,49.79,55500.0,36.7588,36.7662,36.7367,36.7367,55500.0
2012-03-22 12:35:00,49.79,49.83,49.78,49.83,42500.0,36.7367,36.7662,36.7293,36.7662,42500.0
2012-03-22 12:40:00,49.83,49.83,49.81,49.82,19900.0,36.7662,36.7662,36.7514,36.7588,19900.0
2012-03-22 12:45:00,49.81,49.82,49.79,49.81,31600.0,36.7514,36.7588,36.7367,36.7514,31600.0
2012-03-22 12:50:00,49.81,49.85,49.81,49.84,50900.0,36.7514,36.7809,36.7514,36.7735,50900.0
2012-03-22 12:55:00,49.84,49.86,49.84,49.86,37100.0,36.7735,36.7883,36.7735,36.7883,37100.0
2012-03-22 13:00:00,49.87,49.87,49.86,49.86,26100.0,36.7957,36.7957,36.7883,36.7883,26100.0
2012-03-22 13:05:00,49.85,49.85,49.78,49.78,65500.0,36.7809,36.7809,36.7293,36.7293,65500.0
2012-03-22 13:10:00,49.78,49.8,49.78,49.8,8500.0,36.7293,36.744,36.7293,36.744,8500.0
2012-03-22 13:15:00,49.79,49.82,49.77,49.77,30800.0,36.7367,36.7588,36.7219,36.7219,30800.0
2012-03-22 13:20:00,49.77,49.79,49.76,49.76,18700.0,36.7219,36.7367,36.7145,36.7145,18700.0
2012-03-22 13:25:00,49.77,49.77,49.71,49.73,55400.0,36.7219,36.7219,36.6776,36.6924,55400.0
2012-03-22 13:30:00,49.73,49.74,49.71,49.72,56700.0,36.6924,36.6998,36.6776,36.685,56700.0
2012-03-22 13:35:00,49.72,49.75,49.71,49.75,28800.0,36.685,36.7071,36.6776,36.7071,28800.0
2012-03-22 13:40:00,49.75,49.76,49.7,49.71,93300.0,36.7071,36.7145,36.6702,36.6776,93300.0
2012-03-22 13:45:00,49.7,49.75,49.69,49.7,89300.0,36.6702,36.7071,36.6629,36.6702,89300.0
2012-03-22 13:50:00,49.7,49.72,49.69,49.69,36100.0,36.6702,36.685,36.6629,36.6629,36100.0
2012-03-22 13:55:00,49.69,49.72,49.68,49.7,103700.0,36.6629,36.685,36.6555,36.6702,103700.0
2012-03-22 14:00:00,49.69,49.7,49.65,49.7,47200.0,36.6629,36.6702,36.6334,36.6702,47200.0
2012-03-22 14:05:00,49.71,49.71,49.65,49.71,58500.0,36.6776,36.6776,36.6334,36.6776,58500.0
2012-03-22 14:10:00,49.71,49.73,49.68,49.69,62700.0,36.6776,36.6924,36.6555,36.6629,62700.0
2012-03-22 14:15:00,49.69,49.7,49.65,49.65,34200.0,36.6629,36.6702,36.6334,36.6334,34200.0
2012-03-22 14:20:00,49.65,49.69,49.65,49.69,32800.0,36.6334,36.6629,36.6334,36.6629,32800.0
2012-03-22 14:25:00,49.69,49.72,49.65,49.66,149200.0,36.6629,36.685,36.6334,36.6407,149200.0
2012-03-22 14:30:00,49.66,49.66,49.64,49.64,35600.0,36.6407,36.6407,36.626,36.626,35600.0
2012-03-22 14:35:00,49.64,49.65,49.61,49.65,68100.0,36.626,36.6334,36.6038,36.6334,68100.0
2012-03-22 14:40:00,49.65,49.69,49.63,49.68,98000.0,36.6334,36.6629,36.6186,36.6555,98000.0
2012-03-22 14:45:00,49.68,49.7,49.64,49.65,107100.0,36.6555,36.6702,36.626,36.6334,107100.0
2012-03-22 14:50:00,49.65,49.66,49.62,49.63,60300.0,36.6334,36.6407,36.6112,36.6186,60300.0
2012-03-22 14:55:00,49.62,49.65,49.59,49.64,133400.0,36.6112,36.6334,36.5891,36.626,133400.0
2012-03-22 15:00:00,49.64,49.66,49.61,49.63,65900.0,36.626,36.6407,36.6038,36.6186,65900.0
2012-03-22 15:05:00,49.63,49.63,49.59,49.62,62900.0,36.6186,36.6186,36.5891,36.6112,62900.0
2012-03-22 15:10:00,49.61,49.63,49.61,49.63,45300.0,36.6038,36.6186,36.6038,36.6186,45300.0
2012-03-22 15:15:00,49.63,49.63,49.56,49.58,83500.0,36.6186,36.6186,36.567,36.5817,83500.0
2012-03-22 15:20:00,49.58,49.62,49.55,49.61,69600.0,36.5817,36.6112,36.5596,36.6038,69600.0
2012-03-22 15:25:00,49.62,49.67,49.61,49.66,49800.0,36.6112,36.6481,36.6038,36.6407,49800.0
2012-03-22 15:30:00,49.67,49.67,49.63,49.67,67100.0,36.6481,36.6481,36.6186,36.6481,67100.0
2012-03-22 15:35:00,49.66,49.71,49.66,49.69,168500.0,36.6407,36.6776,36.6407,36.6629,168500.0
2012-03-22 15:40:00,49.7,49.74,49.69,49.72,151500.0,36.6702,36.6998,36.6629,36.685,151500.0
2012-03-22 15:45:00,49.72,49.76,49.71,49.75,119400.0,36.685,36.7145,36.6776,36.7071,119400.0
2012-03-22 15:50:00,49.74,49.75,49.7,49.7,99700.0,36.6998,36.7071,36.6702,36.6702,99700.0
2012-03-22 15:55:00,49.7,49.73,49.69,49.7,173500.0,36.6702,36.6924,36.6629,36.6702,173500.0
2012-03-23 09:30:00,49.37,49.46,49.12,49.18,375400.0,36.4268,36.4932,36.2423,36.2866,375400.0
2012-03-23 09:35:00,49.18,49.34,49.05,49.25,187600.0,36.2866,36.4046,36.1907,36.3382,187600.0
2012-03-23 09:40:00,49.25,49.3,49.19,49.25,142200.0,36.3382,36.3751,36.294,36.3382,142200.0
2012-03-23 09:45:00,49.28,49.37,49.25,49.33,92700.0,36.3604,36.4268,36.3382,36.3973,92700.0
2012-03-23 09:50:00,49.33,49.35,49.23,49.25,77500.0,36.3973,36.412,36.3235,36.3382,77500.0
2012-03-23 09:55:00,49.26,49.26,49.13,49.13,124400.0,36.3456,36.3456,36.2497,36.2497,124400.0
2012-03-23 10:00:00,49.13,49.19,48.97,48.99,505800.0,36.2497,36.294,36.1316,36.1464,505800.0
2012-03-23 10:05:00,49.0,49.0,48.9,48.9,269100.0,36.1538,36.1538,36.08,36.08,269100.0
2012-03-23 10:10:00,48.9,48.91,48.79,48.8,202500.0,36.08,36.0874,35.9988,36.0062,202500.0
2012-03-23 10:15:00,48.8,48.84,48.76,48.77,190100.0,36.0062,36.0357,35.9767,35.9841,190100.0
2012-03-23 10:20:00,48.78,48.93,48.75,48.91,315100.0,35.9914,36.1021,35.9693,36.0874,315100.0
2012-03-23 10:25:00,48.9,48.9,48.8,48.83,113400.0,36.08,36.08,36.0062,36.0283,113400.0
2012-03-23 10:30:00,48.82,48.94,48.82,48.93,148100.0,36.021,36.1095,36.021,36.1021,148100.0
2012-03-23 10:35:00,48.92,49.04,48.92,49.02,95500.0,36.0947,36.1833,36.0947,36.1685,95500.0
2012-03-23 10:40:00,49.02,49.14,49.01,49.1,193700.0,36.1685,36.2571,36.1611,36.2275,193700.0
2012-03-23 10:45:00,49.1,49.16,49.03,49.03,175000.0,36.2275,36.2718,36.1759,36.1759,175000.0
2012-03-23 10:50:00,49.04,49.07,49.01,49.07,53800.0,36.1833,36.2054,36.1611,36.2054,53800.0
2012-03-23 10:55:00,49.06,49.12,49.05,49.12,63300.0,36.198,36.2423,36.1907,36.2423,63300.0
2012-03-23 11:00:00,49.12,49.15,49.11,49.12,50900.0,36.2423,36.2644,36.2349,36.2423,50900.0
2012-03-23 11:05:00,49.11,49.13,49.06,49.11,123300.0,36.2349,36.2497,36.198,36.2349,123300.0
2012-03-23 11:10:00,49.11,49.11,49.05,49.07,61900.0,36.2349,36.2349,36.1907,36.2054,61900.0
2012-03-23 11:15:00,49.08,49.12,49.05,49.11,54100.0,36.2128,36.2423,36.1907,36.2349,54100.0
2012-03-23 11:20:00,49.11,49.12,49.08,49.11,76900.0,36.2349,36.2423,36.2128,36.2349,76900.0
2012-03-23 11:25:00,49.11,49.17,49.1,49.13,89900.0,36.2349,36.2792,36.2275,36.2497,89900.0
2012-03-23 11:30:00,49.13,49.24,49.13,49.23,88000.0,36.2497,36.3308,36.2497,36.3235,88000.0
2012-03-23 11:35:00,49.22,49.24,49.2,49.23,54400.0,36.3161,36.3308,36.3013,36.3235,54400.0
2012-03-23 11:40:00,49.23,49.3,49.23,49.29,101600.0,36.3235,36.3751,36.3235,36.3677,101600.0
2012-03-23 11:45:00,49.28,49.3,49.24,49.3,87600.0,36.3604,36.3751,36.3308,36.3751,87600.0
2012-03-23 11:50:00,49.3,49.37,49.29,49.35,53900.0,36.3751,36.4268,36.3677,36.412,53900.0
2012-03-23 11:55:00,49.36,49.42,49.35,49.4,77500.0,36.4194,36.4637,36.412,36.4489,77500.0
2012-03-23 12:00:00,49.39,49.42,49.37,49.39,78100.0,36.4415,36.4637,36.4268,36.4415,78100.0
2012-03-23 12:05:00,49.4,49.46,49.39,49.45,59500.0,36.4489,36.4932,36.4415,36.4858,59500.0
2012-03-23 12:10:00,49.45,49.49,49.44,49.45,82200.0,36.4858,36.5153,36.4784,36.4858,82200.0
2012-03-23 12:15:00,49.44,49.45,49.4,49.41,50900.0,36.4784,36.4858,36.4489,36.4563,50900.0
2012-03-23 12:20:00,49.41,49.41,49.33,49.35,67000.0,36.4563,36.4563,36.3973,36.412,67000.0
2012-03-23 12:25:00,49.36,49.4,49.35,49.36,48900.0,36.4194,36.4489,36.412,36.4194,48900.0
2012-03-23 12:30:00,49.36,49.38,49.27,49.32,85900.0,36.4194,36.4341,36.353,36.3899,85900.0
2012-03-23 12:35:00,49.33,49.37,49.32,49.34,54700.0,36.3973,36.4268,36.3899,36.4046,54700.0
2012-03-23 12:40:00,49.34,49.41,49.34,49.41,78200.0,36.4046,36.4563,36.4046,36.4563,78200.0
2012-03-23 12:45:00,49.41,49.43,49.4,49.41,47800.0,36.4563,36.471,36.4489,36.4563,47800.0
2012-03-23 12:50:00,49.41,49.44,49.4,49.43,35800.0,36.4563,36.4784,36.4489,36.471,35800.0
2012-03-23 12:55:00,49.44,49.48,49.41,49.45,36900.0,36.4784,36.5079,36.4563,36.4858,36900.0
2012-03-23 13:00:00,49.46,49.48,49.45,49.45,37400.0,36.4932,36.5079,36.4858,36.4858,37400.0
2012-03-23 13:05:00,49.46,49.5,49.45,49.47,29500.0,36.4932,36.5227,36.4858,36.5005,29500.0
2012-03-23 13:10:00,49.47,49.47,49.42,49.42,66300.0,36.5005,36.5005,36.4637,36.4637,66300.0
2012-03-23 13:15:00,49.43,49.47,49.41,49.46,49700.0,36.471,36.5005,36.4563,36.4932,49700.0
2012-03-23 13:20:00,49.46,49.49,49.44,49.46,84100.0,36.4932,36.5153,36.4784,36.4932,84100.0
2012-03-23 13:25:00,49.46,49.48,49.45,49.47,17100.0,36.4932,36.5079,36.4858,36.5005,17100.0
2012-03-23 13:30:00,49.47,49.5,49.44,49.45,83700.0,36.5005,36.5227,36.4784,36.4858,83700.0
2012-03-23 13:35:00,49.44,49.45,49.38,49.38,46800.0,36.4784,36.4858,36.4341,36.4341,46800.0
2012-03-23 13:40:00,49.39,49.41,49.36,49.41,36200.0,36.4415,36.4563,36.4194,36.4563,36200.0
2012-03-23 13:45:00,49.4,49.43,49.4,49.42,19900.0,36.4489,36.471,36.4489,36.4637,19900.0
2012-03-23 13:50:00,49.42,49.44,49.39,49.39,58000.0,36.4637,36.4784,36.4415,36.4415,58000.0
2012-03-23 13:55:00,49.39,49.39,49.36,49.36,32400.0,36.4415,36.4415,36.4194,36.4194,32400.0
2012-03-23 14:00:00,49.36,49.39,49.35,49.37,42600.0,36.4194,36.4415,36.412,36.4268,42600.0
2012-03-23 14:05:00,49.38,49.38,49.32,49.33,54400.0,36.4341,36.4341,36.3899,36.3973,54400.0
2012-03-23 14:10:00,49.33,49.36,49.32,49.35,69300.0,36.3973,36.4194,36.3899,36.412,69300.0
2012-03-23 14:15:00,49.35,49.44,49.35,49.42,75900.0,36.412,36.4784,36.412,36.4637,75900.0
2012-03-23 14:20:00,49.41,49.46,49.39,49.46,55800.0,36.4563,36.4932,36.4415,36.4932,55800.0
2012-03-23 14:25:00,49.46,49.48,49.46,49.46,33100.0,36.4932,36.5079,36.4932,36.4932,33100.0
2012-03-23 14:30:00,49.46,49.48,49.44,49.46,97400.0,36.4932,36.5079,36.4784,36.4932,97400.0
2012-03-23 14:35:00,49.46,49.48,49.43,49.48,84700.0,36.4932,36.5079,36.471,36.5079,84700.0
2012-03-23 14:40:00,49.48,49.52,49.47,49.48,85800.0,36.5079,36.5374,36.5005,36.5079,85800.0
2012-03-23 14:45:00,49.48,49.56,49.48,49.54,77000.0,36.5079,36.567,36.5079,36.5522,77000.0
2012-03-23 14:50:00,49.53,49.58,49.53,49.56,42300.0,36.5448,36.5817,36.5448,36.567,42300.0
2012-03-23 14:55:00,49.56,49.56,49.49,49.52,56100.0,36.567,36.567,36.5153,36.5374,56100.0
2012-03-23 15:00:00,49.51,49.53,49.49,49.49,35000.0,36.5301,36.5448,36.5153,36.5153,35000.0
2012-03-23 15:05:00,49.49,49.52,49.47,49.47,66200.0,36.5153,36.5374,36.5005,36.5005,66200.0
2012-03-23 15:10:00,49.48,49.55,49.47,49.55,98000.0,36.5079,36.5596,36.5005,36.5596,98000.0
2012-03-23 15:15:00,49.54,49.55,49.53,49.54,67300.0,36.5522,36.5596,36.5448,36.5522,67300.0
2012-03-23 15:20:00,49.53,49.54,49.51,49.52,66500.0,36.5448,36.5522,36.5301,36.5374,66500.0
2012-03-23 15:25:00,49.52,49.55,49.51,49.54,50700.0,36.5374,36.5596,36.5301,36.5522,50700.0
2012-03-23 15:30:00,49.55,49.58,49.53,49.54,79300.0,36.5596,36.5817,36.5448,36.5522,79300.0
2012-03-23 15:35:00,49.54,49.54,49.5,49.51,103700.0,36.5522,36.5522,36.5227,36.5301,103700.0
2012-03-23 15:40:00,49.51,49.52,49.45,49.46,79500.0,36.5301,36.5374,36.4858,36.4932,79500.0
2012-03-23 15:45:00,49.45,49.51,49.44,49.48,227400.0,36.4858,36.5301,36.4784,36.5079,227400.0
2012-03-23 15:50:00,49.48,49.53,49.48,49.5,151400.0,36.5079,36.5448,36.5079,36.5227,151400.0
2012-03-23 15:55:00,49.5,49.58,49.48,49.54,520300.0,36.5227,36.5817,36.5079,36.5522,520300.0
2012-03-26 09:30:00,49.71,49.89,49.7,49.87,259600.0,36.6776,36.8104,36.6702,36.7957,259600.0
2012-03-26 09:35:00,49.87,49.89,49.79,49.86,123000.0,36.7957,36.8104,36.7367,36.7883,123000.0
2012-03-26 09:40:00,49.86,49.88,49.83,49.86,90800.0,36.7883,36.8031,36.7662,36.7883,90800.0
2012-03-26 09:45:00,49.87,49.9,49.83,49.9,128800.0,36.7957,36.8178,36.7662,36.8178,128800.0
2012-03-26 09:50:00,49.89,49.9,49.85,49.88,120600.0,36.8104,36.8178,36.7809,36.8031,120600.0
2012-03-26 09:55:00,49.88,49.9,49.84,49.9,150800.0,36.8031,36.8178,36.7735,36.8178,150800.0
2012-03-26 10:00:00,49.89,49.9,49.85,49.9,166300.0,36.8104,36.8178,36.7809,36.8178,166300.0
2012-03-26 10:05:00,49.9,49.95,49.89,49.95,205300.0,36.8178,36.8547,36.8104,36.8547,205300.0
2012-03-26 10:10:00,49.94,49.96,49.92,49.95,151000.0,36.8473,36.8621,36.8326,36.8547,151000.0
2012-03-26 10:15:00,49.95,49.96,49.92,49.94,131900.0,36.8547,36.8621,36.8326,36.8473,131900.0
2012-03-26 10:20:00,49.95,49.95,49.91,49.93,95300.0,36.8547,36.8547,36.8252,36.8399,95300.0
2012-03-26 10:25:00,49.93,49.96,49.93,49.96,109800.0,36.8399,36.8621,36.8399,36.8621,109800.0
2012-03-26 10:30:00,49.96,49.99,49.96,49.97,223200.0,36.8621,36.8842,36.8621,36.8695,223200.0
2012-03-26 10:35:00,49.96,49.97,49.89,49.89,160700.0,36.8621,36.8695,36.8104,36.8104,160700.0
2012-03-26 10:40:00,49.89,49.9,49.85,49.87,101600.0,36.8104,36.8178,36.7809,36.7957,101600.0
2012-03-26 10:45:00,49.88,49.91,49.87,49.9,60500.0,36.8031,36.8252,36.7957,36.8178,60500.0
2012-03-26 10:50:00,49.9,49.96,49.9,49.94,83600.0,36.8178,36.8621,36.8178,36.8473,83600.0
2012-03-26 10:55:00,49.93,49.95,49.93,49.95,40000.0,36.8399,36.8547,36.8399,36.8547,40000.0
2012-03-26 11:00:00,49.95,49.96,49.93,49.95,140100.0,36.8547,36.8621,36.8399,36.8547,140100.0
2012-03-26 11:05:00,49.95,49.97,49.94,49.96,85800.0,36.8547,36.8695,36.8473,36.8621,85800.0
2012-03-26 11:10:00,49.96,49.97,49.95,49.95,142600.0,36.8621,36.8695,36.8547,36.8547,142600.0
2012-03-26 11:15:00,49.95,49.98,49.95,49.97,76100.0,36.8547,36.8768,36.8547,36.8695,76100.0
2012-03-26 11:20:00,49.97,49.99,49.95,49.99,167800.0,36.8695,36.8842,36.8547,36.8842,167800.0
2012-03-26 11:25:00,49.99,50.0,49.92,49.93,678600.0,36.8842,36.8916,36.8326,36.8399,678600.0
2012-03-26 11:30:00,49.92,49.96,49.92,49.94,102900.0,36.8326,36.8621,36.8326,36.8473,102900.0
2012-03-26 11:35:00,49.95,49.98,49.95,49.97,74500.0,36.8547,36.8768,36.8547,36.8695,74500.0
2012-03-26 11:40:00,49.97,49.98,49.93,49.93,107700.0,36.8695,36.8768,36.8399,36.8399,107700.0
2012-03-26 11:45:00,49.93,49.96,49.93,49.95,132600.0,36.8399,36.8621,36.8399,36.8547,132600.0
2012-03-26 11:50:00,49.94,49.96,49.94,49.95,39700.0,36.8473,36.8621,36.8473,36.8547,39700.0
2012-03-26 11:55:00,49.95,49.95,49.94,49.95,43000.0,36.8547,36.8547,36.8473,36.8547,43000.0
2012-03-26 12:00:00,49.95,49.99,49.94,49.98,216800.0,36.8547,36.8842,36.8473,36.8768,216800.0
2012-03-26 12:05:00,49.98,50.05,49.96,49.97,597500.0,36.8768,36.9285,36.8621,36.8695,597500.0
2012-03-26 12:10:00,49.97,49.98,49.94,49.97,124000.0,36.8695,36.8768,36.8473,36.8695,124000.0
2012-03-26 12:15:00,49.96,49.99,49.96,49.98,48900.0,36.8621,36.8842,36.8621,36.8768,48900.0
2012-03-26 12:20:00,49.99,50.0,49.98,49.98,159700.0,36.8842,36.8916,36.8768,36.8768,159700.0
2012-03-26 12:25:00,49.99,50.05,49.98,50.05,222800.0,36.8842,36.9285,36.8768,36.9285,222800.0
2012-03-26 12:30:00,50.04,50.05,50.0,50.04,154000.0,36.9211,36.9285,36.8916,36.9211,154000.0
2012-03-26 12:35:00,50.04,50.05,49.97,49.97,100100.0,36.9211,36.9285,36.8695,36.8695,100100.0
2012-03-26 12:40:00,49.98,50.02,49.97,50.01,87800.0,36.8768,36.9064,36.8695,36.899,87800.0
2012-03-26 12:45:00,50.01,50.03,49.99,50.03,80900.0,36.899,36.9137,36.8842,36.9137,80900.0
2012-03-26 12:50:00,50.03,50.07,50.0,50.02,136100.0,36.9137,36.9432,36.8916,36.9064,136100.0
2012-03-26 12:55:00,50.01,50.11,50.01,50.1,158300.0,36.899,36.9728,36.899,36.9654,158300.0
2012-03-26 13:00:00,50.1,50.1,50.02,50.02,54200.0,36.9654,36.9654,36.9064,36.9064,54200.0
2012-03-26 13:05:00,50.02,50.03,49.99,49.99,71300.0,36.9064,36.9137,36.8842,36.8842,71300.0
2012-03-26 13:10:00,49.99,50.02,49.99,50.0,51600.0,36.8842,36.9064,36.8842,36.8916,51600.0
2012-03-26 13:15:00,50.0,50.01,49.96,49.96,71900.0,36.8916,36.899,36.8621,36.8621,71900.0
2012-03-26 13:20:00,49.97,49.98,49.93,49.94,74100.0,36.8695,36.8768,36.8399,36.8473,74100.0
2012-03-26 13:25:00,49.94,49.99,49.94,49.97,50300.0,36.8473,36.8842,36.8473,36.8695,50300.0
2012-03-26 13:30:00,49.98,49.99,49.95,49.98,46900.0,36.8768,36.8842,36.8547,36.8768,46900.0
2012-03-26 13:35:00,49.98,49.99,49.97,49.98,64800.0,36.8768,36.8842,36.8695,36.8768,64800.0
2012-03-26 13:40:00,49.98,49.99,49.94,49.96,100900.0,36.8768,36.8842,36.8473,36.8621,100900.0
2012-03-26 13:45:00,49.96,49.97,49.95,49.97,23600.0,36.8621,36.8695,36.8547,36.8695,23600.0
2012-03-26 13:50:00,49.97,50.0,49.96,49.99,84400.0,36.8695,36.8916,36.8621,36.8842,84400.0
2012-03-26 13:55:00,49.99,50.02,49.98,50.02,305200.0,36.8842,36.9064,36.8768,36.9064,305200.0
2012-03-26 14:00:00,50.02,50.05,50.02,50.05,53600.0,36.9064,36.9285,36.9064,36.9285,53600.0
2012-03-26 14:05:00,50.05,50.09,50.05,50.09,54800.0,36.9285,36.958,36.9285,36.958,54800.0
2012-03-26 14:10:00,50.09,50.1,50.07,50.09,66200.0,36.958,36.9654,36.9432,36.958,66200.0
2012-03-26 14:15:00,50.09,50.1,50.06,50.08,74500.0,36.958,36.9654,36.9359,36.9506,74500.0
2012-03-26 14:20:00,50.08,50.13,50.08,50.12,90300.0,36.9506,36.9875,36.9506,36.9801,90300.0
2012-03-26 14:25:00,50.12,50.12,50.08,50.1,55100.0,36.9801,36.9801,36.9506,36.9654,55100.0
2012-03-26 14:30:00,50.1,50.11,50.07,50.07,47200.0,36.9654,36.9728,36.9432,36.9432,47200.0
2012-03-26 14:35:00,50.08,50.08,50.05,50.05,39200.0,36.9506,36.9506,36.9285,36.9285,39200.0
2012-03-26 14:40:00,50.06,50.13,50.05,50.1,133900.0,36.9359,36.9875,36.9285,36.9654,133900.0
2012-03-26 14:45:00,50.1,50.1,50.05,50.05,67900.0,36.9654,36.9654,36.9285,36.9285,67900.0
2012-03-26 14:50:00,50.06,50.09,50.04,50.07,128100.0,36.9359,36.958,36.9211,36.9432,128100.0
2012-03-26 14:55:00,50.08,50.14,50.07,50.1,106200.0,36.9506,36.9949,36.9432,36.9654,106200.0
2012-03-26 15:00:00,50.1,50.12,50.06,50.11,144400.0,36.9654,36.9801,36.9359,36.9728,144400.0
2012-03-26 15:05:00,50.12,50.14,50.06,50.06,122600.0,36.9801,36.9949,36.9359,36.9359,122600.0
2012-03-26 15:10:00,50.07,50.15,50.06,50.11,86800.0,36.9432,37.0023,36.9359,36.9728,86800.0
2012-03-26 15:15:00,50.12,50.15,50.1,50.13,170200.0,36.9801,37.0023,36.9654,36.9875,170200.0
2012-03-26 15:20:00,50.13,50.13,50.06,50.07,182400.0,36.9875,36.9875,36.9359,36.9432,182400.0
2012-03-26 15:25:00,50.08,50.09,50.05,50.05,86400.0,36.9506,36.958,36.9285,36.9285,86400.0
2012-03-26 15:30:00,50.06,50.09,50.03,50.05,97000.0,36.9359,36.958,36.9137,36.9285,97000.0
2012-03-26 15:35:00,50.05,50.06,49.99,49.99,562300.0,36.9285,36.9359,36.8842,36.8842,562300.0
2012-03-26 15:40:00,50.0,50.01,49.98,50.0,249900.0,36.8916,36.899,36.8768,36.8916,249900.0
2012-03-26 15:45:00,50.0,50.03,50.0,50.03,310300.0,36.8916,36.9137,36.8916,36.9137,310300.0
2012-03-26 15:50:00,50.03,50.08,50.02,50.07,337100.0,36.9137,36.9506,36.9064,36.9432,337100.0
2012-03-26 15:55:00,50.07,50.13,50.07,50.12,617400.0,36.9432,36.9875,36.9432,36.9801,617400.0
2012-03-27 09:30:00,50.05,50.25,50.0,50.15,352300.0,36.9285,37.0761,36.8916,37.0023,352300.0
2012-03-27 09:35:00,50.15,50.17,50.01,50.15,113300.0,37.0023,37.017,36.899,37.0023,113300.0
2012-03-27 09:40:00,50.16,50.17,50.09,50.1,108100.0,37.0097,37.017,36.958,36.9654,108100.0
2012-03-27 09:45:00,50.11,50.21,50.11,50.17,106700.0,36.9728,37.0465,36.9728,37.017,106700.0
2012-03-27 09:50:00,50.17,50.18,50.09,50.1,129500.0,37.017,37.0244,36.958,36.9654,129500.0
2012-03-27 09:55:00,50.11,50.2,50.1,50.2,94400.0,36.9728,37.0392,36.9654,37.0392,94400.0
2012-03-27 10:00:00,50.19,50.2,50.13,50.18,72500.0,37.0318,37.0392,36.9875,37.0244,72500.0
2012-03-27 10:05:00,50.18,50.21,50.15,50.19,107400.0,37.0244,37.0465,37.0023,37.0318,107400.0
2012-03-27 10:10:00,50.19,50.31,50.18,50.25,183900.0,37.0318,37.1203,37.0244,37.0761,183900.0
2012-03-27 10:15:00,50.25,50.29,50.21,50.23,128900.0,37.0761,37.1056,37.0465,37.0613,128900.0
2012-03-27 10:20:00,50.23,50.25,50.22,50.23,70000.0,37.0613,37.0761,37.0539,37.0613,70000.0
2012-03-27 10:25:00,50.23,50.23,50.09,50.12,100000.0,37.0613,37.0613,36.958,36.9801,100000.0
2012-03-27 10:30:00,50.13,50.14,50.08,50.13,101800.0,36.9875,36.9949,36.9506,36.9875,101800.0
2012-03-27 10:35:00,50.14,50.22,50.13,50.21,55800.0,36.9949,37.0539,36.9875,37.0465,55800.0
2012-03-27 10:40:00,50.22,50.26,50.18,50.21,75400.0,37.0539,37.0834,37.0244,37.0465,75400.0
2012-03-27 10:45:00,50.21,50.21,50.14,50.16,54100.0,37.0465,37.0465,36.9949,37.0097,54100.0
2012-03-27 10:50:00,50.16,50.16,50.1,50.1,59600.0,37.0097,37.0097,36.9654,36.9654,59600.0
2012-03-27 10:55:00,50.11,50.15,50.1,50.15,53800.0,36.9728,37.0023,36.9654,37.0023,53800.0
2012-03-27 11:00:00,50.15,50.2,50.15,50.19,43400.0,37.0023,37.0392,37.0023,37.0318,43400.0
2012-03-27 11:05:00,50.2,50.21,50.15,50.18,60700.0,37.0392,37.0465,37.0023,37.0244,60700.0
2012-03-27 11:10:00,50.18,50.23,50.17,50.19,48800.0,37.0244,37.0613,37.017,37.0318,48800.0
2012-03-27 11:15:00,50.19,50.2,50.15,50.19,64800.0,37.0318,37.0392,37.0023,37.0318,64800.0
2012-03-27 11:20:00,50.2,50.24,50.18,50.2,55100.0,37.0392,37.0687,37.0244,37.0392,55100.0
2012-03-27 11:25:00,50.2,50.25,50.19,50.25,64100.0,37.0392,37.0761,37.0318,37.0761,64100.0
2012-03-27 11:30:00,50.25,50.26,50.24,50.25,75000.0,37.0761,37.0834,37.0687,37.0761,75000.0
2012-03-27 11:35:00,50.25,50.27,50.24,50.26,101800.0,37.0761,37.0908,37.0687,37.0834,101800.0
2012-03-27 11:40:00,50.25,50.26,50.24,50.26,66000.0,37.0761,37.0834,37.0687,37.0834,66000.0
2012-03-27 11:45:00,50.26,50.28,50.25,50.27,60900.0,37.0834,37.0982,37.0761,37.0908,60900.0
2012-03-27 11:50:00,50.27,50.29,50.25,50.29,71200.0,37.0908,37.1056,37.0761,37.1056,71200.0
2012-03-27 11:55:00,50.28,50.33,50.28,50.3,85700.0,37.0982,37.1351,37.0982,37.1129,85700.0
2012-03-27 12:00:00,50.3,50.35,50.3,50.32,74500.0,37.1129,37.1498,37.1129,37.1277,74500.0
2012-03-27 12:05:00,50.31,50.32,50.28,50.29,77700.0,37.1203,37.1277,37.0982,37.1056,77700.0
2012-03-27 12:10:00,50.28,50.3,50.27,50.29,70400.0,37.0982,37.1129,37.0908,37.1056,70400.0
2012-03-27 12:15:00,50.3,50.3,50.29,50.3,61500.0,37.1129,37.1129,37.1056,37.1129,61500.0
2012-03-27 12:20:00,50.29,50.3,50.29,50.3,62700.0,37.1056,37.1129,37.1056,37.1129,62700.0
2012-03-27 12:25:00,50.3,50.3,50.28,50.28,48500.0,37.1129,37.1129,37.0982,37.0982,48500.0
2012-03-27 12:30:00,50.29,50.29,50.28,50.29,68700.0,37.1056,37.1056,37.0982,37.1056,68700.0
2012-03-27 12:35:00,50.28,50.3,50.28,50.3,67700.0,37.0982,37.1129,37.0982,37.1129,67700.0
2012-03-27 12:40:00,50.29,50.32,50.29,50.3,236000.0,37.1056,37.1277,37.1056,37.1129,236000.0
2012-03-27 12:45:00,50.3,50.31,50.29,50.3,83200.0,37.1129,37.1203,37.1056,37.1129,83200.0
2012-03-27 12:50:00,50.29,50.3,50.21,50.23,87500.0,37.1056,37.1129,37.0465,37.0613,87500.0
2012-03-27 12:55:00,50.23,50.26,50.22,50.25,101700.0,37.0613,37.0834,37.0539,37.0761,101700.0
2012-03-27 13:00:00,50.25,50.28,50.24,50.28,42500.0,37.0761,37.0982,37.0687,37.0982,42500.0
2012-03-27 13:05:00,50.28,50.3,50.26,50.3,43200.0,37.0982,37.1129,37.0834,37.1129,43200.0
2012-03-27 13:10:00,50.3,50.34,50.3,50.3,54800.0,37.1129,37.1425,37.1129,37.1129,54800.0
2012-03-27 13:15:00,50.31,50.31,50.25,50.26,39200.0,37.1203,37.1203,37.0761,37.0834,39200.0
2012-03-27 13:20:00,50.25,50.26,50.22,50.22,83200.0,37.0761,37.0834,37.0539,37.0539,83200.0
2012-03-27 13:25:00,50.22,50.23,50.22,50.22,53100.0,37.0539,37.0613,37.0539,37.0539,53100.0
2012-03-27 13:30:00,50.23,50.24,50.21,50.22,38600.0,37.0613,37.0687,37.0465,37.0539,38600.0
2012-03-27 13:35:00,50.22,50.23,50.22,50.23,33700.0,37.0539,37.0613,37.0539,37.0613,33700.0
2012-03-27 13:40:00,50.22,50.26,50.22,50.23,107100.0,37.0539,37.0834,37.0539,37.0613,107100.0
2012-03-27 13:45:00,50.24,50.24,50.19,50.2,154400.0,37.0687,37.0687,37.0318,37.0392,154400.0
2012-03-27 13:50:00,50.2,50.22,50.19,50.21,89700.0,37.0392,37.0539,37.0318,37.0465,89700.0
2012-03-27 13:55:00,50.21,50.23,50.21,50.21,36300.0,37.0465,37.0613,37.0465,37.0465,36300.0
2012-03-27 14:00:00,50.22,50.25,50.21,50.24,41100.0,37.0539,37.0761,37.0465,37.0687,41100.0
2012-03-27 14:05:00,50.25,50.25,50.23,50.24,54000.0,37.0761,37.0761,37.0613,37.0687,54000.0
2012-03-27 14:10:00,50.24,50.28,50.24,50.28,61200.0,37.0687,37.0982,37.0687,37.0982,61200.0
2012-03-27 14:15:00,50.28,50.3,50.25,50.26,205500.0,37.0982,37.1129,37.0761,37.0834,205500.0
2012-03-27 14:20:00,50.26,50.26,50.21,50.21,36400.0,37.0834,37.0834,37.0465,37.0465,36400.0
2012-03-27 14:25:00,50.22,50.25,50.21,50.25,33200.0,37.0539,37.0761,37.0465,37.0761,33200.0
2012-03-27 14:30:00,50.25,50.29,50.24,50.29,94900.0,37.0761,37.1056,37.0687,37.1056,94900.0
2012-03-27 14:35:00,50.29,50.31,50.23,50.23,233900.0,37.1056,37.1203,37.0613,37.0613,233900.0
2012-03-27 14:40:00,50.23,50.23,50.18,50.19,72900.0,37.0613,37.0613,37.0244,37.0318,72900.0
2012-03-27 14:45:00,50.18,50.2,50.18,50.19,61100.0,37.0244,37.0392,37.0244,37.0318,61100.0
2012-03-27 14:50:00,50.2,50.2,50.14,50.15,114500.0,37.0392,37.0392,36.9949,37.0023,114500.0
2012-03-27 14:55:00,50.15,50.19,50.14,50.18,134500.0,37.0023,37.0318,36.9949,37.0244,134500.0
2012-03-27 15:00:00,50.17,50.2,50.17,50.18,65500.0,37.017,37.0392,37.017,37.0244,65500.0
2012-03-27 15:05:00,50.18,50.2,50.16,50.19,50500.0,37.0244,37.0392,37.0097,37.0318,50500.0
2012-03-27 15:10:00,50.19,50.2,50.17,50.17,48800.0,37.0318,37.0392,37.017,37.017,48800.0
2012-03-27 15:15:00,50.17,50.2,50.12,50.16,98400.0,37.017,37.0392,36.9801,37.0097,98400.0
2012-03-27 15:20:00,50.15,50.16,50.09,50.12,116700.0,37.0023,37.0097,36.958,36.9801,116700.0
2012-03-27 15:25:00,50.12,50.12,50.07,50.11,145900.0,36.9801,36.9801,36.9432,36.9728,145900.0
2012-03-27 15:30:00,50.11,50.17,50.11,50.16,122800.0,36.9728,37.017,36.9728,37.0097,122800.0
2012-03-27 15:35:00,50.16,50.17,50.11,50.16,100200.0,37.0097,37.017,36.9728,37.0097,100200.0
2012-03-27 15:40:00,50.17,50.18,50.15,50.17,83900.0,37.017,37.0244,37.0023,37.017,83900.0
2012-03-27 15:45:00,50.16,50.16,50.08,50.12,180500.0,37.0097,37.0097,36.9506,36.9801,180500.0
2012-03-27 15:50:00,50.11,50.14,50.1,50.11,170200.0,36.9728,36.9949,36.9654,36.9728,170200.0
2012-03-27 15:55:00,50.11,50.11,50.04,50.05,312500.0,36.9728,36.9728,36.9211,36.9285,312500.0
2012-03-28 09:30:00,49.84,50.05,49.81,50.01,271200.0,36.7735,36.9285,36.7514,36.899,271200.0
2012-03-28 09:35:00,50.01,50.18,50.01,50.12,61300.0,36.899,37.0244,36.899,36.9801,61300.0
2012-03-28 09:40:00,50.13,50.16,50.0,50.0,80000.0,36.9875,37.0097,36.8916,36.8916,80000.0
2012-03-28 09:45:00,50.01,50.05,49.97,49.99,73600.0,36.899,36.9285,36.8695,36.8842,73600.0
2012-03-28 09:50:00,49.99,50.07,49.99,50.02,67800.0,36.8842,36.9432,36.8842,36.9064,67800.0
2012-03-28 09:55:00,50.03,50.11,50.02,50.09,60400.0,36.9137,36.9728,36.9064,36.958,60400.0
2012-03-28 10:00:00,50.1,50.2,50.1,50.19,69200.0,36.9654,37.0392,36.9654,37.0318,69200.0
2012-03-28 10:05:00,50.18,50.25,50.17,50.24,76900.0,37.0244,37.0761,37.017,37.0687,76900.0
2012-03-28 10:10:00,50.25,50.25,50.17,50.21,57700.0,37.0761,37.0761,37.017,37.0465,57700.0
2012-03-28 10:15:00,50.2,50.21,50.15,50.21,53900.0,37.0392,37.0465,37.0023,37.0465,53900.0
2012-03-28 10:20:00,50.21,50.21,50.11,50.13,102100.0,37.0465,37.0465,36.9728,36.9875,102100.0
2012-03-28 10:25:00,50.13,50.15,50.0,50.05,139500.0,36.9875,37.0023,36.8916,36.9285,139500.0
2012-03-28 10:30:00,50.05,50.11,50.0,50.05,84700.0,36.9285,36.9728,36.8916,36.9285,84700.0
2012-03-28 10:35:00,50.06,50.11,50.03,50.03,77700.0,36.9359,36.9728,36.9137,36.9137,77700.0
2012-03-28 10:40:00,50.02,50.03,50.0,50.0,54600.0,36.9064,36.9137,36.8916,36.8916,54600.0
2012-03-28 10:45:00,50.0,50.05,49.97,50.02,101900.0,36.8916,36.9285,36.8695,36.9064,101900.0
2012-03-28 10:50:00,50.02,50.03,49.98,50.01,68900.0,36.9064,36.9137,36.8768,36.899,68900.0
2012-03-28 10:55:00,50.01,50.03,49.99,50.03,59200.0,36.899,36.9137,36.8842,36.9137,59200.0
2012-03-28 11:00:00,50.02,50.03,49.98,50.0,86200.0,36.9064,36.9137,36.8768,36.8916,86200.0
2012-03-28 11:05:00,50.0,50.05,49.99,50.05,52900.0,36.8916,36.9285,36.8842,36.9285,52900.0
2012-03-28 11:10:00,50.04,50.09,50.01,50.07,95300.0,36.9211,36.958,36.899,36.9432,95300.0
2012-03-28 11:15:00,50.07,50.19,50.07,50.18,89400.0,36.9432,37.0318,36.9432,37.0244,89400.0
2012-03-28 11:20:00,50.19,50.22,50.18,50.19,93300.0,37.0318,37.0539,37.0244,37.0318,93300.0
2012-03-28 11:25:00,50.19,50.21,50.1,50.13,92400.0,37.0318,37.0465,36.9654,36.9875,92400.0
2012-03-28 11:30:00,50.12,50.15,50.1,50.11,37300.0,36.9801,37.0023,36.9654,36.9728,37300.0
2012-03-28 11:35:00,50.1,50.1,49.99,49.99,88100.0,36.9654,36.9654,36.8842,36.8842,88100.0
2012-03-28 11:40:00,49.99,50.01,49.97,50.0,87700.0,36.8842,36.899,36.8695,36.8916,87700.0
2012-03-28 11:45:00,50.0,50.0,49.93,49.93,56800.0,36.8916,36.8916,36.8399,36.8399,56800.0
2012-03-28 11:50:00,49.92,49.93,49.82,49.87,80200.0,36.8326,36.8399,36.7588,36.7957,80200.0
2012-03-28 11:55:00,49.87,49.88,49.76,49.83,107500.0,36.7957,36.8031,36.7145,36.7662,107500.0
2012-03-28 12:00:00,49.83,49.83,49.76,49.83,72000.0,36.7662,36.7662,36.7145,36.7662,72000.0
2012-03-28 12:05:00,49.83,49.88,49.82,49.83,54000.0,36.7662,36.8031,36.7588,36.7662,54000.0
2012-03-28 12:10:00,49.83,49.84,49.79,49.84,43500.0,36.7662,36.7735,36.7367,36.7735,43500.0
2012-03-28 12:15:00,49.84,49.89,49.83,49.84,66300.0,36.7735,36.8104,36.7662,36.7735,66300.0
2012-03-28 12:20:00,49.84,49.86,49.81,49.81,40100.0,36.7735,36.7883,36.7514,36.7514,40100.0
2012-03-28 12:25:00,49.8,49.88,49.8,49.86,31600.0,36.744,36.8031,36.744,36.7883,31600.0
2012-03-28 12:30:00,49.85,49.88,49.8,49.81,36100.0,36.7809,36.8031,36.744,36.7514,36100.0
2012-03-28 12:35:00,49.82,49.87,49.81,49.85,43300.0,36.7588,36.7957,36.7514,36.7809,43300.0
2012-03-28 12:40:00,49.85,49.92,49.84,49.91,48300.0,36.7809,36.8326,36.7735,36.8252,48300.0
2012-03-28 12:45:00,49.91,49.95,49.9,49.94,34400.0,36.8252,36.8547,36.8178,36.8473,34400.0
2012-03-28 12:50:00,49.94,49.94,49.87,49.87,45200.0,36.8473,36.8473,36.7957,36.7957,45200.0
2012-03-28 12:55:00,49.88,49.93,49.88,49.92,43000.0,36.8031,36.8399,36.8031,36.8326,43000.0
2012-03-28 13:00:00,49.91,49.94,49.91,49.93,31300.0,36.8252,36.8473,36.8252,36.8399,31300.0
2012-03-28 13:05:00,49.92,49.92,49.88,49.89,45600.0,36.8326,36.8326,36.8031,36.8104,45600.0
2012-03-28 13:10:00,49.89,49.91,49.84,49.86,39700.0,36.8104,36.8252,36.7735,36.7883,39700.0
2012-03-28 13:15:00,49.86,49.91,49.86,49.91,77200.0,36.7883,36.8252,36.7883,36.8252,77200.0
2012-03-28 13:20:00,49.9,49.91,49.83,49.85,36700.0,36.8178,36.8252,36.7662,36.7809,36700.0
2012-03-28 13:25:00,49.85,49.91,49.85,49.88,32500.0,36.7809,36.8252,36.7809,36.8031,32500.0
2012-03-28 13:30:00,49.89,49.89,49.83,49.84,45000.0,36.8104,36.8104,36.7662,36.7735,45000.0
2012-03-28 13:35:00,49.84,49.85,49.8,49.84,43200.0,36.7735,36.7809,36.744,36.7735,43200.0
2012-03-28 13:40:00,49.84,49.86,49.8,49.8,40900.0,36.7735,36.7883,36.744,36.744,40900.0
2012-03-28 13:45:00,49.8,49.83,49.78,49.78,49400.0,36.744,36.7662,36.7293,36.7293,49400.0
2012-03-28 13:50:00,49.79,49.79,49.74,49.76,78500.0,36.7367,36.7367,36.6998,36.7145,78500.0
2012-03-28 13:55:00,49.76,49.84,49.75,49.84,41100.0,36.7145,36.7735,36.7071,36.7735,41100.0
2012-03-28 14:00:00,49.84,49.84,49.71,49.72,133900.0,36.7735,36.7735,36.6776,36.685,133900.0
2012-03-28 14:05:00,49.72,49.73,49.64,49.67,102800.0,36.685,36.6924,36.626,36.6481,102800.0
2012-03-28 14:10:00,49.68,49.68,49.64,49.68,50100.0,36.6555,36.6555,36.626,36.6555,50100.0
2012-03-28 14:15:00,49.67,49.71,49.64,49.64,79500.0,36.6481,36.6776,36.626,36.626,79500.0
2012-03-28 14:20:00,49.64,49.68,49.6,49.68,96300.0,36.626,36.6555,36.5965,36.6555,96300.0
2012-03-28 14:25:00,49.68,49.71,49.65,49.71,65400.0,36.6555,36.6776,36.6334,36.6776,65400.0
2012-03-28 14:30:00,49.7,49.73,49.7,49.73,44100.0,36.6702,36.6924,36.6702,36.6924,44100.0
2012-03-28 14:35:00,49.73,49.78,49.73,49.73,60700.0,36.6924,36.7293,36.6924,36.6924,60700.0
2012-03-28 14:40:00,49.74,49.78,49.7,49.73,155600.0,36.6998,36.7293,36.6702,36.6924,155600.0
2012-03-28 14:45:00,49.74,49.78,49.73,49.78,51400.0,36.6998,36.7293,36.6924,36.7293,51400.0
2012-03-28 14:50:00,49.78,49.79,49.72,49.72,54300.0,36.7293,36.7367,36.685,36.685,54300.0
2012-03-28 14:55:00,49.72,49.74,49.7,49.73,70600.0,36.685,36.6998,36.6702,36.6924,70600.0
2012-03-28 15:00:00,49.72,49.81,49.7,49.8,161900.0,36.685,36.7514,36.6702,36.744,161900.0
2012-03-28 15:05:00,49.79,49.83,49.79,49.79,105200.0,36.7367,36.7662,36.7367,36.7367,105200.0
2012-03-28 15:10:00,49.8,49.8,49.77,49.78,56600.0,36.744,36.744,36.7219,36.7293,56600.0
2012-03-28 15:15:00,49.78,49.8,49.76,49.76,96900.0,36.7293,36.744,36.7145,36.7145,96900.0
2012-03-28 15:20:00,49.76,49.77,49.73,49.75,128200.0,36.7145,36.7219,36.6924,36.7071,128200.0
2012-03-28 15:25:00,49.74,49.75,49.7,49.75,98800.0,36.6998,36.7071,36.6702,36.7071,98800.0
2012-03-28 15:30:00,49.74,49.76,49.73,49.76,127400.0,36.6998,36.7145,36.6924,36.7145,127400.0
2012-03-28 15:35:00,49.75,49.76,49.69,49.75,162500.0,36.7071,36.7145,36.6629,36.7071,162500.0
2012-03-28 15:40:00,49.76,49.82,49.73,49.82,216100.0,36.7145,36.7588,36.6924,36.7588,216100.0
2012-03-28 15:45:00,49.82,49.85,49.79,49.82,246300.0,36.7588,36.7809,36.7367,36.7588,246300.0
2012-03-28 15:50:00,49.82,49.82,49.78,49.78,171400.0,36.7588,36.7588,36.7293,36.7293,171400.0
2012-03-28 15:55:00,49.79,49.89,49.79,49.89,593100.0,36.7367,36.8104,36.7367,36.8104,593100.0
2012-03-29 09:30:00,49.5,49.69,49.4,49.69,247000.0,36.5227,36.6629,36.4489,36.6629,247000.0
2012-03-29 09:35:00,49.68,49.69,49.53,49.53,91200.0,36.6555,36.6629,36.5448,36.5448,91200.0
2012-03-29 09:40:00,49.52,49.55,49.41,49.41,81000.0,36.5374,36.5596,36.4563,36.4563,81000.0
2012-03-29 09:45:00,49.42,49.57,49.42,49.56,59500.0,36.4637,36.5743,36.4637,36.567,59500.0
2012-03-29 09:50:00,49.57,49.58,49.54,49.56,88600.0,36.5743,36.5817,36.5522,36.567,88600.0
2012-03-29 09:55:00,49.55,49.58,49.45,49.57,110800.0,36.5596,36.5817,36.4858,36.5743,110800.0
2012-03-29 10:00:00,49.57,49.73,49.57,49.72,93100.0,36.5743,36.6924,36.5743,36.685,93100.0
2012-03-29 10:05:00,49.72,49.78,49.69,49.73,83000.0,36.685,36.7293,36.6629,36.6924,83000.0
2012-03-29 10:10:00,49.73,49.74,49.69,49.71,57200.0,36.6924,36.6998,36.6629,36.6776,57200.0
2012-03-29 10:15:00,49.72,49.72,49.57,49.58,78500.0,36.685,36.685,36.5743,36.5817,78500.0
2012-03-29 10:20:00,49.58,49.64,49.56,49.62,62000.0,36.5817,36.626,36.567,36.6112,62000.0
2012-03-29 10:25:00,49.62,49.65,49.61,49.63,49900.0,36.6112,36.6334,36.6038,36.6186,49900.0
2012-03-29 10:30:00,49.64,49.66,49.6,49.63,66300.0,36.626,36.6407,36.5965,36.6186,66300.0
2012-03-29 10:35:00,49.64,49.72,49.63,49.72,63200.0,36.626,36.685,36.6186,36.685,63200.0
2012-03-29 10:40:00,49.72,49.82,49.72,49.8,79100.0,36.685,36.7588,36.685,36.744,79100.0
2012-03-29 10:45:00,49.8,49.81,49.71,49.73,71200.0,36.744,36.7514,36.6776,36.6924,71200.0
2012-03-29 10:50:00,49.73,49.75,49.69,49.74,57800.0,36.6924,36.7071,36.6629,36.6998,57800.0
2012-03-29 10:55:00,49.75,49.79,49.74,49.78,35600.0,36.7071,36.7367,36.6998,36.7293,35600.0
2012-03-29 11:00:00,49.78,49.78,49.69,49.77,123200.0,36.7293,36.7293,36.6629,36.7219,123200.0
2012-03-29 11:05:00,49.77,49.78,49.72,49.78,53200.0,36.7219,36.7293,36.685,36.7293,53200.0
2012-03-29 11:10:00,49.77,49.77,49.73,49.76,34400.0,36.7219,36.7219,36.6924,36.7145,34400.0
2012-03-29 11:15:00,49.76,49.78,49.68,49.69,58600.0,36.7145,36.7293,36.6555,36.6629,58600.0
2012-03-29 11:20:00,49.69,49.73,49.68,49.73,60700.0,36.6629,36.6924,36.6555,36.6924,60700.0
2012-03-29 11:25:00,49.74,49.77,49.66,49.67,42700.0,36.6998,36.7219,36.6407,36.6481,42700.0
2012-03-29 11:30:00,49.66,49.71,49.65,49.68,177000.0,36.6407,36.6776,36.6334,36.6555,177000.0
2012-03-29 11:35:00,49.68,49.69,49.6,49.61,46900.0,36.6555,36.6629,36.5965,36.6038,46900.0
2012-03-29 11:40:00,49.61,49.68,49.6,49.65,98300.0,36.6038,36.6555,36.5965,36.6334,98300.0
2012-03-29 11:45:00,49.66,49.7,49.64,49.67,46600.0,36.6407,36.6702,36.626,36.6481,46600.0
2012-03-29 11:50:00,49.67,49.67,49.54,49.54,62300.0,36.6481,36.6481,36.5522,36.5522,62300.0
2012-03-29 11:55:00,49.55,49.57,49.52,49.55,78700.0,36.5596,36.5743,36.5374,36.5596,78700.0
2012-03-29 12:00:00,49.56,49.66,49.55,49.66,52400.0,36.567,36.6407,36.5596,36.6407,52400.0
2012-03-29 12:05:00,49.66,49.69,49.64,49.65,79800.0,36.6407,36.6629,36.626,36.6334,79800.0
2012-03-29 12:10:00,49.65,49.69,49.64,49.67,24200.0,36.6334,36.6629,36.626,36.6481,24200.0
2012-03-29 12:15:00,49.68,49.71,49.66,49.7,45400.0,36.6555,36.6776,36.6407,36.6702,45400.0
2012-03-29 12:20:00,49.7,49.71,49.66,49.66,35200.0,36.6702,36.6776,36.6407,36.6407,35200.0
2012-03-29 12:25:00,49.66,49.68,49.64,49.66,37200.0,36.6407,36.6555,36.626,36.6407,37200.0
2012-03-29 12:30:00,49.66,49.68,49.6,49.6,50800.0,36.6407,36.6555,36.5965,36.5965,50800.0
2012-03-29 12:35:00,49.61,49.66,49.58,49.66,41500.0,36.6038,36.6407,36.5817,36.6407,41500.0
2012-03-29 12:40:00,49.66,49.68,49.65,49.68,24700.0,36.6407,36.6555,36.6334,36.6555,24700.0
2012-03-29 12:45:00,49.68,49.69,49.63,49.64,34900.0,36.6555,36.6629,36.6186,36.626,34900.0
2012-03-29 12:50:00,49.64,49.7,49.64,49.7,27900.0,36.626,36.6702,36.626,36.6702,27900.0
2012-03-29 12:55:00,49.7,49.73,49.7,49.72,26300.0,36.6702,36.6924,36.6702,36.685,26300.0
2012-03-29 13:00:00,49.71,49.72,49.65,49.65,32000.0,36.6776,36.685,36.6334,36.6334,32000.0
2012-03-29 13:05:00,49.65,49.67,49.63,49.65,27400.0,36.6334,36.6481,36.6186,36.6334,27400.0
2012-03-29 13:10:00,49.64,49.65,49.59,49.62,24700.0,36.626,36.6334,36.5891,36.6112,24700.0
2012-03-29 13:15:00,49.62,49.63,49.57,49.58,25500.0,36.6112,36.6186,36.5743,36.5817,25500.0
2012-03-29 13:20:00,49.58,49.59,49.55,49.58,43500.0,36.5817,36.5891,36.5596,36.5817,43500.0
2012-03-29 13:25:00,49.58,49.65,49.57,49.64,62900.0,36.5817,36.6334,36.5743,36.626,62900.0
2012-03-29 13:30:00,49.64,49.67,49.64,49.67,24300.0,36.626,36.6481,36.626,36.6481,24300.0
2012-03-29 13:35:00,49.66,49.69,49.64,49.69,138100.0,36.6407,36.6629,36.626,36.6629,138100.0
2012-03-29 13:40:00,49.69,49.71,49.68,49.71,30200.0,36.6629,36.6776,36.6555,36.6776,30200.0
2012-03-29 13:45:00,49.71,49.72,49.65,49.65,49200.0,36.6776,36.685,36.6334,36.6334,49200.0
2012-03-29 13:50:00,49.65,49.66,49.62,49.64,33800.0,36.6334,36.6407,36.6112,36.626,33800.0
2012-03-29 13:55:00,49.65,49.67,49.63,49.67,47400.0,36.6334,36.6481,36.6186,36.6481,47400.0
2012-03-29 14:00:00,49.66,49.73,49.65,49.71,31600.0,36.6407,36.6924,36.6334,36.6776,31600.0
2012-03-29 14:05:00,49.71,49.75,49.7,49.74,52800.0,36.6776,36.7071,36.6702,36.6998,52800.0
2012-03-29 14:10:00,49.75,49.77,49.71,49.75,82900.0,36.7071,36.7219,36.6776,36.7071,82900.0
2012-03-29 14:15:00,49.75,49.78,49.74,49.78,18400.0,36.7071,36.7293,36.6998,36.7293,18400.0
2012-03-29 14:20:00,49.78,49.81,49.78,49.79,66100.0,36.7293,36.7514,36.7293,36.7367,66100.0
2012-03-29 14:25:00,49.8,49.81,49.78,49.8,25200.0,36.744,36.7514,36.7293,36.744,25200.0
2012-03-29 14:30:00,49.8,49.8,49.75,49.76,53400.0,36.744,36.744,36.7071,36.7145,53400.0
2012-03-29 14:35:00,49.76,49.78,49.75,49.78,36100.0,36.7145,36.7293,36.7071,36.7293,36100.0
2012-03-29 14:40:00,49.77,49.78,49.75,49.77,16700.0,36.7219,36.7293,36.7071,36.7219,16700.0
2012-03-29 14:45:00,49.77,49.78,49.74,49.75,55200.0,36.7219,36.7293,36.6998,36.7071,55200.0
2012-03-29 14:50:00,49.74,49.77,49.74,49.76,16500.0,36.6998,36.7219,36.6998,36.7145,16500.0
2012-03-29 14:55:00,49.77,49.77,49.71,49.74,62300.0,36.7219,36.7219,36.6776,36.6998,62300.0
2012-03-29 15:00:00,49.73,49.77,49.72,49.74,71900.0,36.6924,36.7219,36.685,36.6998,71900.0
2012-03-29 15:05:00,49.73,49.78,49.73,49.78,29300.0,36.6924,36.7293,36.6924,36.7293,29300.0
2012-03-29 15:10:00,49.78,49.87,49.78,49.84,90900.0,36.7293,36.7957,36.7293,36.7735,90900.0
2012-03-29 15:15:00,49.84,49.9,49.84,49.88,76100.0,36.7735,36.8178,36.7735,36.8031,76100.0
2012-03-29 15:20:00,49.88,49.88,49.78,49.8,47900.0,36.8031,36.8031,36.7293,36.744,47900.0
2012-03-29 15:25:00,49.8,49.81,49.76,49.79,59200.0,36.744,36.7514,36.7145,36.7367,59200.0
2012-03-29 15:30:00,49.8,49.83,49.79,49.82,64600.0,36.744,36.7662,36.7367,36.7588,64600.0
2012-03-29 15:35:00,49.83,49.88,49.82,49.83,66100.0,36.7662,36.8031,36.7588,36.7662,66100.0
2012-03-29 15:40:00,49.83,49.88,49.81,49.88,71900.0,36.7662,36.8031,36.7514,36.8031,71900.0
2012-03-29 15:45:00,49.88,49.93,49.87,49.89,143400.0,36.8031,36.8399,36.7957,36.8104,143400.0
2012-03-29 15:50:00,49.89,49.92,49.87,49.92,133500.0,36.8104,36.8326,36.7957,36.8326,133500.0
2012-03-29 15:55:00,49.92,49.94,49.88,49.88,265700.0,36.8326,36.8473,36.8031,36.8031,265700.0
2012-03-30 09:30:00,50.0,50.2,50.0,50.19,199200.0,36.8916,37.0392,36.8916,37.0318,199200.0
2012-03-30 09:35:00,50.19,50.24,50.16,50.22,110100.0,37.0318,37.0687,37.0097,37.0539,110100.0
2012-03-30 09:40:00,50.23,50.24,50.12,50.14,94100.0,37.0613,37.0687,36.9801,36.9949,94100.0
2012-03-30 09:45:00,50.15,50.19,50.11,50.17,95200.0,37.0023,37.0318,36.9728,37.017,95200.0
2012-03-30 09:50:00,50.17,50.28,50.16,50.28,126900.0,37.017,37.0982,37.0097,37.0982,126900.0
2012-03-30 09:55:00,50.28,50.3,50.24,50.25,122200.0,37.0982,37.1129,37.0687,37.0761,122200.0
2012-03-30 10:00:00,50.24,50.26,50.13,50.24,70900.0,37.0687,37.0834,36.9875,37.0687,70900.0
2012-03-30 10:05:00,50.25,50.26,50.2,50.23,59500.0,37.0761,37.0834,37.0392,37.0613,59500.0
2012-03-30 10:10:00,50.23,50.23,50.14,50.16,73300.0,37.0613,37.0613,36.9949,37.0097,73300.0
2012-03-30 10:15:00,50.17,50.22,50.12,50.19,112700.0,37.017,37.0539,36.9801,37.0318,112700.0
2012-03-30 10:20:00,50.18,50.21,50.16,50.18,74300.0,37.0244,37.0465,37.0097,37.0244,74300.0
2012-03-30 10:25:00,50.18,50.23,50.12,50.23,99200.0,37.0244,37.0613,36.9801,37.0613,99200.0
2012-03-30 10:30:00,50.23,50.23,50.14,50.15,76700.0,37.0613,37.0613,36.9949,37.0023,76700.0
2012-03-30 10:35:00,50.14,50.17,50.1,50.14,211200.0,36.9949,37.017,36.9654,36.9949,211200.0
2012-03-30 10:40:00,50.15,50.16,50.1,50.13,51400.0,37.0023,37.0097,36.9654,36.9875,51400.0
2012-03-30 10:45:00,50.13,50.14,50.08,50.12,80800.0,36.9875,36.9949,36.9506,36.9801,80800.0
2012-03-30 10:50:00,50.12,50.13,50.05,50.11,77400.0,36.9801,36.9875,36.9285,36.9728,77400.0
2012-03-30 10:55:00,50.09,50.09,50.04,50.09,52300.0,36.958,36.958,36.9211,36.958,52300.0
2012-03-30 11:00:00,50.09,50.2,50.09,50.2,40400.0,36.958,37.0392,36.958,37.0392,40400.0
2012-03-30 11:05:00,50.2,50.23,50.18,50.18,56500.0,37.0392,37.0613,37.0244,37.0244,56500.0
2012-03-30 11:10:00,50.17,50.25,50.16,50.23,49500.0,37.017,37.0761,37.0097,37.0613,49500.0
2012-03-30 11:15:00,50.24,50.28,50.23,50.27,62600.0,37.0687,37.0982,37.0613,37.0908,62600.0
2012-03-30 11:20:00,50.27,50.28,50.23,50.27,42500.0,37.0908,37.0982,37.0613,37.0908,42500.0
2012-03-30 11:25:00,50.28,50.35,50.27,50.34,38200.0,37.0982,37.1498,37.0908,37.1425,38200.0
2012-03-30 11:30:00,50.34,50.35,50.27,50.28,46900.0,37.1425,37.1498,37.0908,37.0982,46900.0
2012-03-30 11:35:00,50.28,50.3,50.27,50.29,33000.0,37.0982,37.1129,37.0908,37.1056,33000.0
2012-03-30 11:40:00,50.3,50.3,50.28,50.29,41800.0,37.1129,37.1129,37.0982,37.1056,41800.0
2012-03-30 11:45:00,50.29,50.35,50.29,50.33,72800.0,37.1056,37.1498,37.1056,37.1351,72800.0
2012-03-30 11:50:00,50.33,50.35,50.28,50.29,60300.0,37.1351,37.1498,37.0982,37.1056,60300.0
2012-03-30 11:55:00,50.29,50.31,50.28,50.31,35100.0,37.1056,37.1203,37.0982,37.1203,35100.0
2012-03-30 12:00:00,50.3,50.31,50.28,50.28,35000.0,37.1129,37.1203,37.0982,37.0982,35000.0
2012-03-30 12:05:00,50.28,50.3,50.26,50.3,37600.0,37.0982,37.1129,37.0834,37.1129,37600.0
2012-03-30 12:10:00,50.3,50.3,50.24,50.24,50900.0,37.1129,37.1129,37.0687,37.0687,50900.0
2012-03-30 12:15:00,50.24,50.27,50.24,50.27,26000.0,37.0687,37.0908,37.0687,37.0908,26000.0
2012-03-30 12:20:00,50.26,50.28,50.23,50.25,56700.0,37.0834,37.0982,37.0613,37.0761,56700.0
2012-03-30 12:25:00,50.25,50.28,50.24,50.27,33400.0,37.0761,37.0982,37.0687,37.0908,33400.0
2012-03-30 12:30:00,50.27,50.27,50.23,50.24,45000.0,37.0908,37.0908,37.0613,37.0687,45000.0
2012-03-30 12:35:00,50.25,50.27,50.23,50.26,164600.0,37.0761,37.0908,37.0613,37.0834,164600.0
2012-03-30 12:40:00,50.26,50.27,50.23,50.26,38900.0,37.0834,37.0908,37.0613,37.0834,38900.0
2012-03-30 12:45:00,50.26,50.27,50.23,50.27,42800.0,37.0834,37.0908,37.0613,37.0908,42800.0
2012-03-30 12:50:00,50.27,50.3,50.27,50.27,49400.0,37.0908,37.1129,37.0908,37.0908,49400.0
2012-03-30 12:55:00,50.28,50.29,50.23,50.23,36500.0,37.0982,37.1056,37.0613,37.0613,36500.0
2012-03-30 13:00:00,50.24,50.24,50.2,50.2,35700.0,37.0687,37.0687,37.0392,37.0392,35700.0
2012-03-30 13:05:00,50.2,50.24,50.2,50.2,174600.0,37.0392,37.0687,37.0392,37.0392,174600.0
2012-03-30 13:10:00,50.2,50.24,50.19,50.21,325400.0,37.0392,37.0687,37.0318,37.0465,325400.0
2012-03-30 13:15:00,50.22,50.27,50.21,50.26,30400.0,37.0539,37.0908,37.0465,37.0834,30400.0
2012-03-30 13:20:00,50.26,50.33,50.26,50.31,59700.0,37.0834,37.1351,37.0834,37.1203,59700.0
2012-03-30 13:25:00,50.32,50.32,50.28,50.28,29700.0,37.1277,37.1277,37.0982,37.0982,29700.0
2012-03-30 13:30:00,50.29,50.33,50.28,50.33,42800.0,37.1056,37.1351,37.0982,37.1351,42800.0
2012-03-30 13:35:00,50.33,50.38,50.32,50.38,53600.0,37.1351,37.172,37.1277,37.172,53600.0
2012-03-30 13:40:00,50.38,50.4,50.31,50.4,391400.0,37.172,37.1867,37.1203,37.1867,391400.0
2012-03-30 13:45:00,50.4,50.42,50.37,50.39,71700.0,37.1867,37.2015,37.1646,37.1794,71700.0
2012-03-30 13:50:00,50.39,50.4,50.36,50.36,22000.0,37.1794,37.1867,37.1572,37.1572,22000.0
2012-03-30 13:55:00,50.37,50.4,50.33,50.34,47600.0,37.1646,37.1867,37.1351,37.1425,47600.0
2012-03-30 14:00:00,50.33,50.38,50.33,50.38,47600.0,37.1351,37.172,37.1351,37.172,47600.0
2012-03-30 14:05:00,50.38,50.39,50.36,50.36,44300.0,37.172,37.1794,37.1572,37.1572,44300.0
2012-03-30 14:10:00,50.36,50.36,50.33,50.36,51800.0,37.1572,37.1572,37.1351,37.1572,51800.0
2012-03-30 14:15:00,50.35,50.36,50.33,50.33,34800.0,37.1498,37.1572,37.1351,37.1351,34800.0
2012-03-30 14:20:00,50.33,50.39,50.32,50.38,193000.0,37.1351,37.1794,37.1277,37.172,193000.0
2012-03-30 14:25:00,50.39,50.39,50.37,50.38,26100.0,37.1794,37.1794,37.1646,37.172,26100.0
2012-03-30 14:30:00,50.38,50.39,50.35,50.35,24400.0,37.172,37.1794,37.1498,37.1498,24400.0
2012-03-30 14:35:00,50.35,50.36,50.3,50.3,33100.0,37.1498,37.1572,37.1129,37.1129,33100.0
2012-03-30 14:40:00,50.31,50.35,50.28,50.31,42300.0,37.1203,37.1498,37.0982,37.1203,42300.0
2012-03-30 14:45:00,50.31,50.33,50.29,50.29,35000.0,37.1203,37.1351,37.1056,37.1056,35000.0
2012-03-30 14:50:00,50.28,50.29,50.26,50.26,31300.0,37.0982,37.1056,37.0834,37.0834,31300.0
2012-03-30 14:55:00,50.26,50.28,50.24,50.24,90500.0,37.0834,37.0982,37.0687,37.0687,90500.0
2012-03-30 15:00:00,50.25,50.26,50.23,50.23,70600.0,37.0761,37.0834,37.0613,37.0613,70600.0
2012-03-30 15:05:00,50.23,50.24,50.21,50.23,45300.0,37.0613,37.0687,37.0465,37.0613,45300.0
2012-03-30 15:10:00,50.23,50.27,50.2,50.27,81000.0,37.0613,37.0908,37.0392,37.0908,81000.0
2012-03-30 15:15:00,50.25,50.3,50.25,50.29,47600.0,37.0761,37.1129,37.0761,37.1056,47600.0
2012-03-30 15:20:00,50.28,50.29,50.27,50.28,63000.0,37.0982,37.1056,37.0908,37.0982,63000.0
2012-03-30 15:25:00,50.27,50.29,50.24,50.27,75600.0,37.0908,37.1056,37.0687,37.0908,75600.0
2012-03-30 15:30:00,50.28,50.33,50.27,50.32,62400.0,37.0982,37.1351,37.0908,37.1277,62400.0
2012-03-30 15:35:00,50.32,50.33,50.32,50.32,45800.0,37.1277,37.1351,37.1277,37.1277,45800.0
2012-03-30 15:40:00,50.33,50.33,50.27,50.28,99200.0,37.1351,37.1351,37.0908,37.0982,99200.0
2012-03-30 15:45:00,50.28,50.29,50.24,50.25,162700.0,37.0982,37.1056,37.0687,37.0761,162700.0
2012-03-30 15:50:00,50.24,50.29,50.21,50.29,235300.0,37.0687,37.1056,37.0465,37.1056,235300.0
2012-03-30 15:55:00,50.29,50.29,50.25,50.28,408100.0,37.1056,37.1056,37.0761,37.0982,408100.0
2012-04-02 09:30:00,50.13,50.25,50.1,50.18,174800.0,36.9875,37.0761,36.9654,37.0244,174800.0
2012-04-02 09:35:00,50.19,50.2,50.11,50.15,80600.0,37.0318,37.0392,36.9728,37.0023,80600.0
2012-04-02 09:40:00,50.15,50.24,50.14,50.14,66400.0,37.0023,37.0687,36.9949,36.9949,66400.0
2012-04-02 09:45:00,50.14,50.14,50.05,50.05,123500.0,36.9949,36.9949,36.9285,36.9285,123500.0
2012-04-02 09:50:00,50.06,50.06,49.93,49.98,160000.0,36.9359,36.9359,36.8399,36.8768,160000.0
2012-04-02 09:55:00,49.98,49.99,49.95,49.96,142900.0,36.8768,36.8842,36.8547,36.8621,142900.0
2012-04-02 10:00:00,49.96,50.0,49.92,49.98,166800.0,36.8621,36.8916,36.8326,36.8768,166800.0
2012-04-02 10:05:00,49.98,50.07,49.97,50.06,153800.0,36.8768,36.9432,36.8695,36.9359,153800.0
2012-04-02 10:10:00,50.06,50.07,49.97,50.0,112100.0,36.9359,36.9432,36.8695,36.8916,112100.0
2012-04-02 10:15:00,50.0,50.01,49.94,49.94,119600.0,36.8916,36.899,36.8473,36.8473,119600.0
2012-04-02 10:20:00,49.94,49.97,49.94,49.96,93000.0,36.8473,36.8695,36.8473,36.8621,93000.0
2012-04-02 10:25:00,49.96,49.99,49.88,49.89,112800.0,36.8621,36.8842,36.8031,36.8104,112800.0
2012-04-02 10:30:00,49.88,49.91,49.86,49.88,92400.0,36.8031,36.8252,36.7883,36.8031,92400.0
2012-04-02 10:35:00,49.87,49.92,49.84,49.86,83100.0,36.7957,36.8326,36.7735,36.7883,83100.0
2012-04-02 10:40:00,49.86,49.88,49.84,49.87,72700.0,36.7883,36.8031,36.7735,36.7957,72700.0
2012-04-02 10:45:00,49.86,49.91,49.85,49.91,56900.0,36.7883,36.8252,36.7809,36.8252,56900.0
2012-04-02 10:50:00,49.9,49.91,49.82,49.84,76900.0,36.8178,36.8252,36.7588,36.7735,76900.0
2012-04-02 10:55:00,49.83,49.89,49.82,49.85,92400.0,36.7662,36.8104,36.7588,36.7809,92400.0
2012-04-02 11:00:00,49.85,49.87,49.83,49.87,77300.0,36.7809,36.7957,36.7662,36.7957,77300.0
2012-04-02 11:05:00,49.88,49.9,49.81,49.84,95000.0,36.8031,36.8178,36.7514,36.7735,95000.0
2012-04-02 11:10:00,49.83,49.87,49.82,49.83,155800.0,36.7662,36.7957,36.7588,36.7662,155800.0
2012-04-02 11:15:00,49.82,49.86,49.8,49.81,99500.0,36.7588,36.7883,36.744,36.7514,99500.0
2012-04-02 11:20:00,49.81,49.84,49.76,49.8,121000.0,36.7514,36.7735,36.7145,36.744,121000.0
2012-04-02 11:25:00,49.8,49.86,49.79,49.82,160000.0,36.744,36.7883,36.7367,36.7588,160000.0
2012-04-02 11:30:00,49.82,49.86,49.82,49.85,70300.0,36.7588,36.7883,36.7588,36.7809,70300.0
2012-04-02 11:35:00,49.85,49.86,49.8,49.82,103900.0,36.7809,36.7883,36.744,36.7588,103900.0
2012-04-02 11:40:00,49.81,49.87,49.81,49.86,105200.0,36.7514,36.7957,36.7514,36.7883,105200.0
2012-04-02 11:45:00,49.85,49.94,49.85,49.89,90000.0,36.7809,36.8473,36.7809,36.8104,90000.0
2012-04-02 11:50:00,49.89,49.91,49.88,49.9,60500.0,36.8104,36.8252,36.8031,36.8178,60500.0
2012-04-02 11:55:00,49.9,49.96,49.89,49.94,73000.0,36.8178,36.8621,36.8104,36.8473,73000.0
2012-04-02 12:00:00,49.95,49.97,49.9,49.96,130100.0,36.8547,36.8695,36.8178,36.8621,130100.0
2012-04-02 12:05:00,49.97,50.02,49.96,50.0,96700.0,36.8695,36.9064,36.8621,36.8916,96700.0
2012-04-02 12:10:00,49.99,50.03,49.98,50.01,80600.0,36.8842,36.9137,36.8768,36.899,80600.0
2012-04-02 12:15:00,50.01,50.07,50.0,50.07,83400.0,36.899,36.9432,36.8916,36.9432,83400.0
2012-04-02 12:20:00,50.07,50.09,50.06,50.08,61500.0,36.9432,36.958,36.9359,36.9506,61500.0
2012-04-02 12:25:00,50.08,50.08,50.03,50.05,69200.0,36.9506,36.9506,36.9137,36.9285,69200.0
2012-04-02 12:30:00,50.05,50.07,50.04,50.05,58200.0,36.9285,36.9432,36.9211,36.9285,58200.0
2012-04-02 12:35:00,50.06,50.06,50.04,50.05,55100.0,36.9359,36.9359,36.9211,36.9285,55100.0
2012-04-02 12:40:00,50.05,50.05,50.04,50.05,80300.0,36.9285,36.9285,36.9211,36.9285,80300.0
2012-04-02 12:45:00,50.05,50.05,50.04,50.05,31100.0,36.9285,36.9285,36.9211,36.9285,31100.0
2012-04-02 12:50:00,50.04,50.08,50.04,50.05,83400.0,36.9211,36.9506,36.9211,36.9285,83400.0
2012-04-02 12:55:00,50.05,50.09,50.04,50.08,119000.0,36.9285,36.958,36.9211,36.9506,119000.0
2012-04-02 13:00:00,50.07,50.08,50.05,50.05,43800.0,36.9432,36.9506,36.9285,36.9285,43800.0
2012-04-02 13:05:00,50.05,50.07,50.05,50.06,60900.0,36.9285,36.9432,36.9285,36.9359,60900.0
2012-04-02 13:10:00,50.05,50.07,50.03,50.04,90700.0,36.9285,36.9432,36.9137,36.9211,90700.0
2012-04-02 13:15:00,50.04,50.05,50.04,50.05,35100.0,36.9211,36.9285,36.9211,36.9285,35100.0
2012-04-02 13:20:00,50.04,50.07,50.04,50.06,50500.0,36.9211,36.9432,36.9211,36.9359,50500.0
2012-04-02 13:25:00,50.06,50.07,50.01,50.02,41700.0,36.9359,36.9432,36.899,36.9064,41700.0
2012-04-02 13:30:00,50.02,50.08,50.0,50.0,127300.0,36.9064,36.9506,36.8916,36.8916,127300.0
2012-04-02 13:35:00,50.0,50.01,49.98,49.99,52100.0,36.8916,36.899,36.8768,36.8842,52100.0
2012-04-02 13:40:00,49.98,50.0,49.97,49.98,50500.0,36.8768,36.8916,36.8695,36.8768,50500.0
2012-04-02 13:45:00,49.98,50.03,49.97,50.02,54100.0,36.8768,36.9137,36.8695,36.9064,54100.0
2012-04-02 13:50:00,50.02,50.05,50.01,50.02,51600.0,36.9064,36.9285,36.899,36.9064,51600.0
2012-04-02 13:55:00,50.02,50.04,50.0,50.02,56100.0,36.9064,36.9211,36.8916,36.9064,56100.0
2012-04-02 14:00:00,50.02,50.03,49.97,49.99,142700.0,36.9064,36.9137,36.8695,36.8842,142700.0
2012-04-02 14:05:00,49.98,50.01,49.95,49.99,81400.0,36.8768,36.899,36.8547,36.8842,81400.0
2012-04-02 14:10:00,49.98,49.99,49.95,49.96,39200.0,36.8768,36.8842,36.8547,36.8621,39200.0
2012-04-02 14:15:00,49.97,49.99,49.96,49.99,36900.0,36.8695,36.8842,36.8621,36.8842,36900.0
2012-04-02 14:20:00,49.99,50.0,49.99,50.0,27800.0,36.8842,36.8916,36.8842,36.8916,27800.0
2012-04-02 14:25:00,50.0,50.02,49.98,49.98,68400.0,36.8916,36.9064,36.8768,36.8768,68400.0
2012-04-02 14:30:00,49.98,50.05,49.98,50.04,95000.0,36.8768,36.9285,36.8768,36.9211,95000.0
2012-04-02 14:35:00,50.04,50.06,50.02,50.05,57600.0,36.9211,36.9359,36.9064,36.9285,57600.0
2012-04-02 14:40:00,50.05,50.06,50.04,50.05,44400.0,36.9285,36.9359,36.9211,36.9285,44400.0
2012-04-02 14:45:00,50.04,50.12,50.02,50.08,160800.0,36.9211,36.9801,36.9064,36.9506,160800.0
2012-04-02 14:50:00,50.08,50.08,50.03,50.07,78300.0,36.9506,36.9506,36.9137,36.9432,78300.0
2012-04-02 14:55:00,50.06,50.07,50.04,50.04,97900.0,36.9359,36.9432,36.9211,36.9211,97900.0
2012-04-02 15:00:00,50.05,50.06,50.04,50.05,98700.0,36.9285,36.9359,36.9211,36.9285,98700.0
2012-04-02 15:05:00,50.05,50.05,50.03,50.03,85700.0,36.9285,36.9285,36.9137,36.9137,85700.0
2012-04-02 15:10:00,50.03,50.06,50.03,50.05,75800.0,36.9137,36.9359,36.9137,36.9285,75800.0
2012-04-02 15:15:00,50.05,50.07,50.04,50.06,62600.0,36.9285,36.9432,36.9211,36.9359,62600.0
2012-04-02 15:20:00,50.07,50.09,50.04,50.05,109700.0,36.9432,36.958,36.9211,36.9285,109700.0
2012-04-02 15:25:00,50.05,50.12,50.05,50.08,192800.0,36.9285,36.9801,36.9285,36.9506,192800.0
2012-04-02 15:30:00,50.07,50.08,50.0,50.05,187100.0,36.9432,36.9506,36.8916,36.9285,187100.0
2012-04-02 15:35:00,50.05,50.05,49.97,49.98,110200.0,36.9285,36.9285,36.8695,36.8768,110200.0
2012-04-02 15:40:00,49.98,50.01,49.97,49.98,135500.0,36.8768,36.899,36.8695,36.8768,135500.0
2012-04-02 15:45:00,49.99,50.01,49.94,49.97,260600.0,36.8842,36.899,36.8473,36.8695,260600.0
2012-04-02 15:50:00,49.97,50.01,49.96,49.99,165300.0,36.8695,36.899,36.8621,36.8842,165300.0
2012-04-02 15:55:00,49.99,50.0,49.96,49.99,439900.0,36.8842,36.8916,36.8621,36.8842,439900.0
2012-04-03 09:30:00,49.83,49.99,49.83,49.98,157100.0,36.7662,36.8842,36.7662,36.8768,157100.0
2012-04-03 09:35:00,49.97,50.06,49.97,50.01,128100.0,36.8695,36.9359,36.8695,36.899,128100.0
2012-04-03 09:40:00,50.02,50.02,49.91,49.94,109500.0,36.9064,36.9064,36.8252,36.8473,109500.0
2012-04-03 09:45:00,49.95,49.98,49.92,49.96,106700.0,36.8547,36.8768,36.8326,36.8621,106700.0
2012-04-03 09:50:00,49.96,50.02,49.94,49.98,68100.0,36.8621,36.9064,36.8473,36.8768,68100.0
2012-04-03 09:55:00,49.99,50.02,49.93,49.93,93900.0,36.8842,36.9064,36.8399,36.8399,93900.0
2012-04-03 10:00:00,49.93,50.03,49.89,50.02,134600.0,36.8399,36.9137,36.8104,36.9064,134600.0
2012-04-03 10:05:00,50.03,50.05,50.01,50.02,93200.0,36.9137,36.9285,36.899,36.9064,93200.0
2012-04-03 10:10:00,50.02,50.06,49.99,50.01,68600.0,36.9064,36.9359,36.8842,36.899,68600.0
2012-04-03 10:15:00,50.0,50.03,49.97,49.97,67700.0,36.8916,36.9137,36.8695,36.8695,67700.0
2012-04-03 10:20:00,49.97,50.06,49.96,50.06,44100.0,36.8695,36.9359,36.8621,36.9359,44100.0
2012-04-03 10:25:00,50.05,50.11,50.03,50.1,54900.0,36.9285,36.9728,36.9137,36.9654,54900.0
2012-04-03 10:30:00,50.09,50.15,50.08,50.11,55500.0,36.958,37.0023,36.9506,36.9728,55500.0
2012-04-03 10:35:00,50.11,50.18,50.09,50.12,207900.0,36.9728,37.0244,36.958,36.9801,207900.0
2012-04-03 10:40:00,50.12,50.15,50.09,50.13,172700.0,36.9801,37.0023,36.958,36.9875,172700.0
2012-04-03 10:45:00,50.14,50.16,50.12,50.13,62300.0,36.9949,37.0097,36.9801,36.9875,62300.0
2012-04-03 10:50:00,50.13,50.19,50.13,50.16,45700.0,36.9875,37.0318,36.9875,37.0097,45700.0
2012-04-03 10:55:00,50.15,50.22,50.15,50.21,87100.0,37.0023,37.0539,37.0023,37.0465,87100.0
2012-04-03 11:00:00,50.22,50.25,50.2,50.21,78100.0,37.0539,37.0761,37.0392,37.0465,78100.0
2012-04-03 11:05:00,50.21,50.23,50.16,50.22,53600.0,37.0465,37.0613,37.0097,37.0539,53600.0
2012-04-03 11:10:00,50.21,50.22,50.16,50.16,52700.0,37.0465,37.0539,37.0097,37.0097,52700.0
2012-04-03 11:15:00,50.16,50.19,50.13,50.19,66900.0,37.0097,37.0318,36.9875,37.0318,66900.0
2012-04-03 11:20:00,50.19,50.19,50.09,50.15,57400.0,37.0318,37.0318,36.958,37.0023,57400.0
2012-04-03 11:25:00,50.15,50.16,50.09,50.1,42300.0,37.0023,37.0097,36.958,36.9654,42300.0
2012-04-03 11:30:00,50.1,50.12,50.05,50.1,116200.0,36.9654,36.9801,36.9285,36.9654,116200.0
2012-04-03 11:35:00,50.1,50.11,50.03,50.08,68400.0,36.9654,36.9728,36.9137,36.9506,68400.0
2012-04-03 11:40:00,50.08,50.09,50.04,50.05,73700.0,36.9506,36.958,36.9211,36.9285,73700.0
2012-04-03 11:45:00,50.04,50.1,50.02,50.09,95200.0,36.9211,36.9654,36.9064,36.958,95200.0
2012-04-03 11:50:00,50.1,50.12,50.03,50.03,116000.0,36.9654,36.9801,36.9137,36.9137,116000.0
2012-04-03 11:55:00,50.03,50.11,50.03,50.11,68900.0,36.9137,36.9728,36.9137,36.9728,68900.0
2012-04-03 12:00:00,50.11,50.15,50.1,50.1,64400.0,36.9728,37.0023,36.9654,36.9654,64400.0
2012-04-03 12:05:00,50.12,50.12,50.05,50.08,93100.0,36.9801,36.9801,36.9285,36.9506,93100.0
2012-04-03 12:10:00,50.08,50.1,50.06,50.1,71200.0,36.9506,36.9654,36.9359,36.9654,71200.0
2012-04-03 12:15:00,50.1,50.12,50.07,50.1,52200.0,36.9654,36.9801,36.9432,36.9654,52200.0
2012-04-03 12:20:00,50.11,50.12,50.09,50.1,48300.0,36.9728,36.9801,36.958,36.9654,48300.0
2012-04-03 12:25:00,50.09,50.14,50.09,50.12,60800.0,36.958,36.9949,36.958,36.9801,60800.0
2012-04-03 12:30:00,50.12,50.13,50.09,50.09,53300.0,36.9801,36.9875,36.958,36.958,53300.0
2012-04-03 12:35:00,50.1,50.1,50.05,50.07,71900.0,36.9654,36.9654,36.9285,36.9432,71900.0
2012-04-03 12:40:00,50.07,50.13,50.07,50.12,52200.0,36.9432,36.9875,36.9432,36.9801,52200.0
2012-04-03 12:45:00,50.12,50.12,50.09,50.12,44600.0,36.9801,36.9801,36.958,36.9801,44600.0
2012-04-03 12:50:00,50.12,50.14,50.11,50.13,33800.0,36.9801,36.9949,36.9728,36.9875,33800.0
2012-04-03 12:55:00,50.12,50.14,50.12,50.14,23500.0,36.9801,36.9949,36.9801,36.9949,23500.0
2012-04-03 13:00:00,50.14,50.14,50.11,50.12,43600.0,36.9949,36.9949,36.9728,36.9801,43600.0
2012-04-03 13:05:00,50.13,50.13,50.12,50.12,26600.0,36.9875,36.9875,36.9801,36.9801,26600.0
2012-04-03 13:10:00,50.13,50.15,50.12,50.13,118400.0,36.9875,37.0023,36.9801,36.9875,118400.0
2012-04-03 13:15:00,50.14,50.15,50.12,50.14,55100.0,36.9949,37.0023,36.9801,36.9949,55100.0
2012-04-03 13:20:00,50.14,50.15,50.09,50.09,60400.0,36.9949,37.0023,36.958,36.958,60400.0
2012-04-03 13:25:00,50.1,50.1,50.07,50.09,33800.0,36.9654,36.9654,36.9432,36.958,33800.0
2012-04-03 13:30:00,50.09,50.1,50.08,50.09,44200.0,36.958,36.9654,36.9506,36.958,44200.0
2012-04-03 13:35:00,50.09,50.1,50.09,50.1,36600.0,36.958,36.9654,36.958,36.9654,36600.0
2012-04-03 13:40:00,50.09,50.1,50.08,50.09,32500.0,36.958,36.9654,36.9506,36.958,32500.0
2012-04-03 13:45:00,50.1,50.11,50.09,50.1,20100.0,36.9654,36.9728,36.958,36.9654,20100.0
2012-04-03 13:50:00,50.1,50.12,50.08,50.11,55100.0,36.9654,36.9801,36.9506,36.9728,55100.0
2012-04-03 13:55:00,50.11,50.16,50.1,50.15,113400.0,36.9728,37.0097,36.9654,37.0023,113400.0
2012-04-03 14:00:00,50.15,50.15,49.9,49.9,238000.0,37.0023,37.0023,36.8178,36.8178,238000.0
2012-04-03 14:05:00,49.91,49.95,49.85,49.95,154700.0,36.8252,36.8547,36.7809,36.8547,154700.0
2012-04-03 14:10:00,49.95,49.97,49.84,49.93,112000.0,36.8547,36.8695,36.7735,36.8399,112000.0
2012-04-03 14:15:00,49.93,50.0,49.91,49.99,100000.0,36.8399,36.8916,36.8252,36.8842,100000.0
2012-04-03 14:20:00,50.0,50.0,49.91,49.93,75400.0,36.8916,36.8916,36.8252,36.8399,75400.0
2012-04-03 14:25:00,49.94,49.96,49.87,49.87,117600.0,36.8473,36.8621,36.7957,36.7957,117600.0
2012-04-03 14:30:00,49.87,49.88,49.8,49.83,118200.0,36.7957,36.8031,36.744,36.7662,118200.0
2012-04-03 14:35:00,49.83,49.84,49.72,49.72,173500.0,36.7662,36.7735,36.685,36.685,173500.0
2012-04-03 14:40:00,49.72,49.8,49.71,49.76,164200.0,36.685,36.744,36.6776,36.7145,164200.0
2012-04-03 14:45:00,49.77,49.8,49.74,49.8,168400.0,36.7219,36.744,36.6998,36.744,168400.0
2012-04-03 14:50:00,49.79,49.89,49.79,49.87,151500.0,36.7367,36.8104,36.7367,36.7957,151500.0
2012-04-03 14:55:00,49.85,49.86,49.82,49.85,95600.0,36.7809,36.7883,36.7588,36.7809,95600.0
2012-04-03 15:00:00,49.85,49.95,49.85,49.94,72400.0,36.7809,36.8547,36.7809,36.8473,72400.0
2012-04-03 15:05:00,49.94,50.0,49.93,49.98,105800.0,36.8473,36.8916,36.8399,36.8768,105800.0
2012-04-03 15:10:00,49.99,50.02,49.98,50.02,65900.0,36.8842,36.9064,36.8768,36.9064,65900.0
2012-04-03 15:15:00,50.03,50.1,50.02,50.05,272000.0,36.9137,36.9654,36.9064,36.9285,272000.0
2012-04-03 15:20:00,50.06,50.06,49.96,50.0,111300.0,36.9359,36.9359,36.8621,36.8916,111300.0
2012-04-03 15:25:00,50.0,50.01,49.89,49.91,115200.0,36.8916,36.899,36.8104,36.8252,115200.0
2012-04-03 15:30:00,49.91,49.95,49.87,49.88,128100.0,36.8252,36.8547,36.7957,36.8031,128100.0
2012-04-03 15:35:00,49.88,49.91,49.83,49.83,147000.0,36.8031,36.8252,36.7662,36.7662,147000.0
2012-04-03 15:40:00,49.84,49.92,49.83,49.92,176100.0,36.7735,36.8326,36.7662,36.8326,176100.0
2012-04-03 15:45:00,49.91,49.99,49.9,49.98,118100.0,36.8252,36.8842,36.8178,36.8768,118100.0
2012-04-03 15:50:00,49.98,50.0,49.94,49.98,148000.0,36.8768,36.8916,36.8473,36.8768,148000.0
2012-04-03 15:55:00,49.98,50.0,49.97,49.97,222200.0,36.8768,36.8916,36.8695,36.8695,222200.0
2012-04-04 09:30:00,49.75,49.89,49.75,49.88,161200.0,36.7071,36.8104,36.7071,36.8031,161200.0
2012-04-04 09:35:00,49.88,49.98,49.86,49.97,138000.0,36.8031,36.8768,36.7883,36.8695,138000.0
2012-04-04 09:40:00,49.97,49.98,49.95,49.97,96600.0,36.8695,36.8768,36.8547,36.8695,96600.0
2012-04-04 09:45:00,49.96,50.0,49.95,49.96,93100.0,36.8621,36.8916,36.8547,36.8621,93100.0
2012-04-04 09:50:00,49.95,49.99,49.9,49.98,62800.0,36.8547,36.8842,36.8178,36.8768,62800.0
2012-04-04 09:55:00,49.98,50.01,49.96,49.98,129800.0,36.8768,36.899,36.8621,36.8768,129800.0
2012-04-04 10:00:00,49.97,50.0,49.92,49.96,96700.0,36.8695,36.8916,36.8326,36.8621,96700.0
2012-04-04 10:05:00,49.95,49.96,49.88,49.88,86900.0,36.8547,36.8621,36.8031,36.8031,86900.0
2012-04-04 10:10:00,49.89,49.89,49.82,49.84,131100.0,36.8104,36.8104,36.7588,36.7735,131100.0
2012-04-04 10:15:00,49.84,49.84,49.71,49.74,131500.0,36.7735,36.7735,36.6776,36.6998,131500.0
2012-04-04 10:20:00,49.74,49.8,49.72,49.74,114200.0,36.6998,36.744,36.685,36.6998,114200.0
2012-04-04 10:25:00,49.73,49.74,49.65,49.68,136400.0,36.6924,36.6998,36.6334,36.6555,136400.0
2012-04-04 10:30:00,49.68,49.7,49.64,49.65,83700.0,36.6555,36.6702,36.626,36.6334,83700.0
2012-04-04 10:35:00,49.65,49.73,49.62,49.71,57700.0,36.6334,36.6924,36.6112,36.6776,57700.0
2012-04-04 10:40:00,49.7,49.74,49.68,49.7,56300.0,36.6702,36.6998,36.6555,36.6702,56300.0
2012-04-04 10:45:00,49.7,49.73,49.68,49.7,58600.0,36.6702,36.6924,36.6555,36.6702,58600.0
2012-04-04 10:50:00,49.69,49.69,49.58,49.65,87500.0,36.6629,36.6629,36.5817,36.6334,87500.0
2012-04-04 10:55:00,49.65,49.67,49.56,49.56,98000.0,36.6334,36.6481,36.567,36.567,98000.0
2012-04-04 11:00:00,49.56,49.68,49.56,49.66,62100.0,36.567,36.6555,36.567,36.6407,62100.0
2012-04-04 11:05:00,49.65,49.76,49.64,49.76,150600.0,36.6334,36.7145,36.626,36.7145,150600.0
2012-04-04 11:10:00,49.75,49.76,49.71,49.71,54100.0,36.7071,36.7145,36.6776,36.6776,54100.0
2012-04-04 11:15:00,49.71,49.71,49.66,49.7,53400.0,36.6776,36.6776,36.6407,36.6702,53400.0
2012-04-04 11:20:00,49.69,49.72,49.66,49.72,80900.0,36.6629,36.685,36.6407,36.685,80900.0
2012-04-04 11:25:00,49.72,49.72,49.68,49.68,42300.0,36.685,36.685,36.6555,36.6555,42300.0
2012-04-04 11:30:00,49.69,49.77,49.69,49.77,52800.0,36.6629,36.7219,36.6629,36.7219,52800.0
2012-04-04 11:35:00,49.76,49.85,49.74,49.82,72600.0,36.7145,36.7809,36.6998,36.7588,72600.0
2012-04-04 11:40:00,49.82,49.86,49.8,49.83,52600.0,36.7588,36.7883,36.744,36.7662,52600.0
2012-04-04 11:45:00,49.83,49.83,49.78,49.8,37100.0,36.7662,36.7662,36.7293,36.744,37100.0
2012-04-04 11:50:00,49.8,49.82,49.77,49.8,63000.0,36.744,36.7588,36.7219,36.744,63000.0
2012-04-04 11:55:00,49.81,49.84,49.79,49.8,53300.0,36.7514,36.7735,36.7367,36.744,53300.0
2012-04-04 12:00:00,49.8,49.85,49.8,49.81,75600.0,36.744,36.7809,36.744,36.7514,75600.0
2012-04-04 12:05:00,49.8,49.86,49.78,49.84,45700.0,36.744,36.7883,36.7293,36.7735,45700.0
2012-04-04 12:10:00,49.83,49.86,49.8,49.81,123200.0,36.7662,36.7883,36.744,36.7514,123200.0
2012-04-04 12:15:00,49.81,49.9,49.81,49.9,72800.0,36.7514,36.8178,36.7514,36.8178,72800.0
2012-04-04 12:20:00,49.89,49.89,49.85,49.86,32100.0,36.8104,36.8104,36.7809,36.7883,32100.0
2012-04-04 12:25:00,49.86,49.86,49.82,49.85,44900.0,36.7883,36.7883,36.7588,36.7809,44900.0
2012-04-04 12:30:00,49.84,49.86,49.84,49.86,31700.0,36.7735,36.7883,36.7735,36.7883,31700.0
2012-04-04 12:35:00,49.85,49.86,49.8,49.8,28700.0,36.7809,36.7883,36.744,36.744,28700.0
2012-04-04 12:40:00,49.8,49.81,49.76,49.77,37700.0,36.744,36.7514,36.7145,36.7219,37700.0
2012-04-04 12:45:00,49.78,49.79,49.75,49.76,24300.0,36.7293,36.7367,36.7071,36.7145,24300.0
2012-04-04 12:50:00,49.76,49.78,49.74,49.75,66800.0,36.7145,36.7293,36.6998,36.7071,66800.0
2012-04-04 12:55:00,49.75,49.76,49.74,49.74,23200.0,36.7071,36.7145,36.6998,36.6998,23200.0
2012-04-04 13:00:00,49.74,49.77,49.74,49.76,44700.0,36.6998,36.7219,36.6998,36.7145,44700.0
2012-04-04 13:05:00,49.74,49.76,49.69,49.69,34900.0,36.6998,36.7145,36.6629,36.6629,34900.0
2012-04-04 13:10:00,49.69,49.73,49.67,49.67,29100.0,36.6629,36.6924,36.6481,36.6481,29100.0
2012-04-04 13:15:00,49.68,49.71,49.64,49.7,39200.0,36.6555,36.6776,36.626,36.6702,39200.0
2012-04-04 13:20:00,49.69,49.7,49.67,49.67,32700.0,36.6629,36.6702,36.6481,36.6481,32700.0
2012-04-04 13:25:00,49.68,49.71,49.62,49.62,79200.0,36.6555,36.6776,36.6112,36.6112,79200.0
2012-04-04 13:30:00,49.63,49.7,49.62,49.7,34400.0,36.6186,36.6702,36.6112,36.6702,34400.0
2012-04-04 13:35:00,49.7,49.71,49.69,49.7,43500.0,36.6702,36.6776,36.6629,36.6702,43500.0
2012-04-04 13:40:00,49.7,49.76,49.7,49.75,33600.0,36.6702,36.7145,36.6702,36.7071,33600.0
2012-04-04 13:45:00,49.75,49.8,49.74,49.78,42700.0,36.7071,36.744,36.6998,36.7293,42700.0
2012-04-04 13:50:00,49.78,49.83,49.78,49.81,39000.0,36.7293,36.7662,36.7293,36.7514,39000.0
2012-04-04 13:55:00,49.82,49.88,49.81,49.87,43700.0,36.7588,36.8031,36.7514,36.7957,43700.0
2012-04-04 14:00:00,49.87,49.87,49.84,49.84,48200.0,36.7957,36.7957,36.7735,36.7735,48200.0
2012-04-04 14:05:00,49.84,49.86,49.82,49.82,52800.0,36.7735,36.7883,36.7588,36.7588,52800.0
2012-04-04 14:10:00,49.82,49.85,49.82,49.84,24900.0,36.7588,36.7809,36.7588,36.7735,24900.0
2012-04-04 14:15:00,49.84,49.85,49.8,49.81,90400.0,36.7735,36.7809,36.744,36.7514,90400.0
2012-04-04 14:20:00,49.8,49.82,49.77,49.79,49900.0,36.744,36.7588,36.7219,36.7367,49900.0
2012-04-04 14:25:00,49.8,49.81,49.78,49.79,44500.0,36.744,36.7514,36.7293,36.7367,44500.0
2012-04-04 14:30:00,49.79,49.85,49.79,49.85,94200.0,36.7367,36.7809,36.7367,36.7809,94200.0
2012-04-04 14:35:00,49.84,49.91,49.84,49.89,102900.0,36.7735,36.8252,36.7735,36.8104,102900.0
2012-04-04 14:40:00,49.88,49.91,49.88,49.9,61800.0,36.8031,36.8252,36.8031,36.8178,61800.0
2012-04-04 14:45:00,49.89,49.93,49.89,49.9,60600.0,36.8104,36.8399,36.8104,36.8178,60600.0
2012-04-04 14:50:00,49.9,49.9,49.85,49.85,41400.0,36.8178,36.8178,36.7809,36.7809,41400.0
2012-04-04 14:55:00,49.85,49.89,49.85,49.86,31000.0,36.7809,36.8104,36.7809,36.7883,31000.0
2012-04-04 15:00:00,49.86,49.88,49.83,49.87,45700.0,36.7883,36.8031,36.7662,36.7957,45700.0
2012-04-04 15:05:00,49.87,49.91,49.85,49.89,134800.0,36.7957,36.8252,36.7809,36.8104,134800.0
2012-04-04 15:10:00,49.88,49.94,49.87,49.92,97300.0,36.8031,36.8473,36.7957,36.8326,97300.0
2012-04-04 15:15:00,49.91,49.92,49.87,49.87,50000.0,36.8252,36.8326,36.7957,36.7957,50000.0
2012-04-04 15:20:00,49.88,49.92,49.87,49.89,60600.0,36.8031,36.8326,36.7957,36.8104,60600.0
2012-04-04 15:25:00,49.89,49.92,49.89,49.91,110500.0,36.8104,36.8326,36.8104,36.8252,110500.0
2012-04-04 15:30:00,49.9,49.96,49.89,49.94,123500.0,36.8178,36.8621,36.8104,36.8473,123500.0
2012-04-04 15:35:00,49.94,49.95,49.88,49.89,95100.0,36.8473,36.8547,36.8031,36.8104,95100.0
2012-04-04 15:40:00,49.88,49.94,49.88,49.9,105700.0,36.8031,36.8473,36.8031,36.8178,105700.0
2012-04-04 15:45:00,49.9,49.94,49.89,49.94,101500.0,36.8178,36.8473,36.8104,36.8473,101500.0
2012-04-04 15:50:00,49.94,49.95,49.88,49.9,166600.0,36.8473,36.8547,36.8031,36.8178,166600.0
2012-04-04 15:55:00,49.89,49.91,49.87,49.87,252500.0,36.8104,36.8252,36.7957,36.7957,252500.0
2012-04-05 09:30:00,49.7,50.1,49.56,50.09,212700.0,36.6702,36.9654,36.567,36.958,212700.0
2012-04-05 09:35:00,50.09,50.17,50.0,50.16,119300.0,36.958,37.017,36.8916,37.0097,119300.0
2012-04-05 09:40:00,50.16,50.31,50.11,50.3,110800.0,37.0097,37.1203,36.9728,37.1129,110800.0
2012-04-05 09:45:00,50.31,50.34,50.23,50.28,93800.0,37.1203,37.1425,37.0613,37.0982,93800.0
2012-04-05 09:50:00,50.27,50.36,50.25,50.35,239000.0,37.0908,37.1572,37.0761,37.1498,239000.0
2012-04-05 09:55:00,50.34,50.42,50.32,50.39,355900.0,37.1425,37.2015,37.1277,37.1794,355900.0
2012-04-05 10:00:00,50.4,50.46,50.37,50.43,262700.0,37.1867,37.231,37.1646,37.2089,262700.0
2012-04-05 10:05:00,50.43,50.5,50.42,50.47,133900.0,37.2089,37.2605,37.2015,37.2384,133900.0
2012-04-05 10:10:00,50.48,50.56,50.4,50.4,274900.0,37.2458,37.3048,37.1867,37.1867,274900.0
2012-04-05 10:15:00,50.4,50.45,50.32,50.38,142900.0,37.1867,37.2236,37.1277,37.172,142900.0
2012-04-05 10:20:00,50.38,50.38,50.3,50.32,122800.0,37.172,37.172,37.1129,37.1277,122800.0
2012-04-05 10:25:00,50.33,50.38,50.3,50.31,72500.0,37.1351,37.172,37.1129,37.1203,72500.0
2012-04-05 10:30:00,50.31,50.32,50.22,50.27,90200.0,37.1203,37.1277,37.0539,37.0908,90200.0
2012-04-05 10:35:00,50.28,50.39,50.25,50.38,68300.0,37.0982,37.1794,37.0761,37.172,68300.0
2012-04-05 10:40:00,50.38,50.4,50.32,50.33,98500.0,37.172,37.1867,37.1277,37.1351,98500.0
2012-04-05 10:45:00,50.33,50.34,50.24,50.33,80300.0,37.1351,37.1425,37.0687,37.1351,80300.0
2012-04-05 10:50:00,50.33,50.39,50.31,50.38,100100.0,37.1351,37.1794,37.1203,37.172,100100.0
2012-04-05 10:55:00,50.38,50.41,50.36,50.38,130000.0,37.172,37.1941,37.1572,37.172,130000.0
2012-04-05 11:00:00,50.38,50.41,50.34,50.4,130600.0,37.172,37.1941,37.1425,37.1867,130600.0
2012-04-05 11:05:00,50.4,50.49,50.39,50.46,76200.0,37.1867,37.2531,37.1794,37.231,76200.0
2012-04-05 11:10:00,50.45,50.54,50.45,50.53,100600.0,37.2236,37.29,37.2236,37.2826,100600.0
2012-04-05 11:15:00,50.53,50.53,50.4,50.46,181800.0,37.2826,37.2826,37.1867,37.231,181800.0
2012-04-05 11:20:00,50.47,50.48,50.41,50.42,185900.0,37.2384,37.2458,37.1941,37.2015,185900.0
2012-04-05 11:25:00,50.42,50.45,50.4,50.43,55000.0,37.2015,37.2236,37.1867,37.2089,55000.0
2012-04-05 11:30:00,50.43,50.47,50.42,50.42,67800.0,37.2089,37.2384,37.2015,37.2015,67800.0
2012-04-05 11:35:00,50.42,50.43,50.34,50.35,55700.0,37.2015,37.2089,37.1425,37.1498,55700.0
2012-04-05 11:40:00,50.35,50.44,50.35,50.41,55300.0,37.1498,37.2162,37.1498,37.1941,55300.0
2012-04-05 11:45:00,50.41,50.43,50.39,50.42,47500.0,37.1941,37.2089,37.1794,37.2015,47500.0
2012-04-05 11:50:00,50.41,50.47,50.41,50.47,104000.0,37.1941,37.2384,37.1941,37.2384,104000.0
2012-04-05 11:55:00,50.46,50.52,50.46,50.52,160700.0,37.231,37.2753,37.231,37.2753,160700.0
2012-04-05 12:00:00,50.51,50.55,50.5,50.54,65900.0,37.2679,37.2974,37.2605,37.29,65900.0
2012-04-05 12:05:00,50.54,50.54,50.5,50.51,48200.0,37.29,37.29,37.2605,37.2679,48200.0
2012-04-05 12:10:00,50.5,50.56,50.5,50.56,48600.0,37.2605,37.3048,37.2605,37.3048,48600.0
2012-04-05 12:15:00,50.56,50.58,50.55,50.58,71500.0,37.3048,37.3195,37.2974,37.3195,71500.0
2012-04-05 12:20:00,50.58,50.59,50.55,50.57,158700.0,37.3195,37.3269,37.2974,37.3122,158700.0
2012-04-05 12:25:00,50.57,50.6,50.55,50.58,102600.0,37.3122,37.3343,37.2974,37.3195,102600.0
2012-04-05 12:30:00,50.57,50.58,50.55,50.55,34200.0,37.3122,37.3195,37.2974,37.2974,34200.0
2012-04-05 12:35:00,50.56,50.59,50.55,50.56,148800.0,37.3048,37.3269,37.2974,37.3048,148800.0
2012-04-05 12:40:00,50.55,50.58,50.55,50.57,49900.0,37.2974,37.3195,37.2974,37.3122,49900.0
2012-04-05 12:45:00,50.57,50.6,50.57,50.59,51400.0,37.3122,37.3343,37.3122,37.3269,51400.0
2012-04-05 12:50:00,50.59,50.65,50.59,50.63,73000.0,37.3269,37.3712,37.3269,37.3564,73000.0
2012-04-05 12:55:00,50.64,50.64,50.59,50.6,55800.0,37.3638,37.3638,37.3269,37.3343,55800.0
2012-04-05 13:00:00,50.6,50.65,50.6,50.63,41900.0,37.3343,37.3712,37.3343,37.3564,41900.0
2012-04-05 13:05:00,50.63,50.63,50.57,50.59,46800.0,37.3564,37.3564,37.3122,37.3269,46800.0
2012-04-05 13:10:00,50.59,50.6,50.59,50.59,24500.0,37.3269,37.3343,37.3269,37.3269,24500.0
2012-04-05 13:15:00,50.6,50.64,50.59,50.62,93800.0,37.3343,37.3638,37.3269,37.3491,93800.0
2012-04-05 13:20:00,50.62,50.65,50.6,50.62,32700.0,37.3491,37.3712,37.3343,37.3491,32700.0
2012-04-05 13:25:00,50.61,50.65,50.61,50.61,145000.0,37.3417,37.3712,37.3417,37.3417,145000.0
2012-04-05 13:30:00,50.62,50.62,50.59,50.62,46700.0,37.3491,37.3491,37.3269,37.3491,46700.0
2012-04-05 13:35:00,50.62,50.62,50.59,50.59,29800.0,37.3491,37.3491,37.3269,37.3269,29800.0
2012-04-05 13:40:00,50.59,50.62,50.59,50.6,123300.0,37.3269,37.3491,37.3269,37.3343,123300.0
2012-04-05 13:45:00,50.59,50.6,50.53,50.54,158900.0,37.3269,37.3343,37.2826,37.29,158900.0
2012-04-05 13:50:00,50.54,50.55,50.51,50.53,61100.0,37.29,37.2974,37.2679,37.2826,61100.0
2012-04-05 13:55:00,50.53,50.54,50.48,50.53,68700.0,37.2826,37.29,37.2458,37.2826,68700.0
2012-04-05 14:00:00,50.52,50.59,50.51,50.58,75100.0,37.2753,37.3269,37.2679,37.3195,75100.0
2012-04-05 14:05:00,50.58,50.62,50.57,50.6,87600.0,37.3195,37.3491,37.3122,37.3343,87600.0
2012-04-05 14:10:00,50.59,50.6,50.58,50.58,64600.0,37.3269,37.3343,37.3195,37.3195,64600.0
2012-04-05 14:15:00,50.59,50.65,50.57,50.62,172000.0,37.3269,37.3712,37.3122,37.3491,172000.0
2012-04-05 14:20:00,50.62,50.63,50.56,50.59,238500.0,37.3491,37.3564,37.3048,37.3269,238500.0
2012-04-05 14:25:00,50.59,50.59,50.55,50.59,44100.0,37.3269,37.3269,37.2974,37.3269,44100.0
2012-04-05 14:30:00,50.59,50.59,50.53,50.55,80800.0,37.3269,37.3269,37.2826,37.2974,80800.0
2012-04-05 14:35:00,50.54,50.57,50.48,50.48,140800.0,37.29,37.3122,37.2458,37.2458,140800.0
2012-04-05 14:40:00,50.48,50.52,50.45,50.51,98000.0,37.2458,37.2753,37.2236,37.2679,98000.0
2012-04-05 14:45:00,50.52,50.52,50.48,50.52,36400.0,37.2753,37.2753,37.2458,37.2753,36400.0
2012-04-05 14:50:00,50.52,50.57,50.48,50.55,80600.0,37.2753,37.3122,37.2458,37.2974,80600.0
2012-04-05 14:55:00,50.55,50.59,50.53,50.57,36700.0,37.2974,37.3269,37.2826,37.3122,36700.0
2012-04-05 15:00:00,50.58,50.62,50.57,50.6,181600.0,37.3195,37.3491,37.3122,37.3343,181600.0
2012-04-05 15:05:00,50.6,50.62,50.56,50.57,54500.0,37.3343,37.3491,37.3048,37.3122,54500.0
2012-04-05 15:10:00,50.56,50.57,50.52,50.52,60700.0,37.3048,37.3122,37.2753,37.2753,60700.0
2012-04-05 15:15:00,50.53,50.58,50.51,50.55,152700.0,37.2826,37.3195,37.2679,37.2974,152700.0
2012-04-05 15:20:00,50.55,50.59,50.55,50.55,59400.0,37.2974,37.3269,37.2974,37.2974,59400.0
2012-04-05 15:25:00,50.55,50.58,50.54,50.57,74200.0,37.2974,37.3195,37.29,37.3122,74200.0
2012-04-05 15:30:00,50.57,50.62,50.56,50.62,92000.0,37.3122,37.3491,37.3048,37.3491,92000.0
2012-04-05 15:35:00,50.62,50.66,50.62,50.65,178800.0,37.3491,37.3786,37.3491,37.3712,178800.0
2012-04-05 15:40:00,50.66,50.67,50.62,50.63,171300.0,37.3786,37.3859,37.3491,37.3564,171300.0
2012-04-05 15:45:00,50.63,50.66,50.6,50.62,199000.0,37.3564,37.3786,37.3343,37.3491,199000.0
2012-04-05 15:50:00,50.63,50.63,50.61,50.62,158900.0,37.3564,37.3564,37.3417,37.3491,158900.0
2012-04-05 15:55:00,50.63,50.63,50.59,50.61,516800.0,37.3564,37.3564,37.3269,37.3417,516800.0
2012-04-09 09:30:00,49.87,50.09,49.87,49.99,359900.0,36.7957,36.958,36.7957,36.8842,359900.0
2012-04-09 09:35:00,50.0,50.19,49.97,50.19,133200.0,36.8916,37.0318,36.8695,37.0318,133200.0
2012-04-09 09:40:00,50.18,50.21,50.12,50.13,197300.0,37.0244,37.0465,36.9801,36.9875,197300.0
2012-04-09 09:45:00,50.13,50.18,50.07,50.08,297700.0,36.9875,37.0244,36.9432,36.9506,297700.0
2012-04-09 09:50:00,50.08,50.15,50.01,50.03,148300.0,36.9506,37.0023,36.899,36.9137,148300.0
2012-04-09 09:55:00,50.04,50.07,50.04,50.04,63000.0,36.9211,36.9432,36.9211,36.9211,63000.0
2012-04-09 10:00:00,50.05,50.22,50.04,50.15,214800.0,36.9285,37.0539,36.9211,37.0023,214800.0
2012-04-09 10:05:00,50.16,50.19,50.11,50.15,91900.0,37.0097,37.0318,36.9728,37.0023,91900.0
2012-04-09 10:10:00,50.15,50.2,50.13,50.14,140500.0,37.0023,37.0392,36.9875,36.9949,140500.0
2012-04-09 10:15:00,50.14,50.21,50.11,50.14,121900.0,36.9949,37.0465,36.9728,36.9949,121900.0
2012-04-09 10:20:00,50.15,50.18,50.07,50.18,130900.0,37.0023,37.0244,36.9432,37.0244,130900.0
2012-04-09 10:25:00,50.17,50.21,50.15,50.2,71500.0,37.017,37.0465,37.0023,37.0392,71500.0
2012-04-09 10:30:00,50.2,50.21,50.16,50.19,96700.0,37.0392,37.0465,37.0097,37.0318,96700.0
2012-04-09 10:35:00,50.19,50.27,50.19,50.26,99500.0,37.0318,37.0908,37.0318,37.0834,99500.0
2012-04-09 10:40:00,50.26,50.29,50.25,50.29,53800.0,37.0834,37.1056,37.0761,37.1056,53800.0
2012-04-09 10:45:00,50.29,50.34,50.27,50.3,48900.0,37.1056,37.1425,37.0908,37.1129,48900.0
2012-04-09 10:50:00,50.3,50.32,50.22,50.3,55000.0,37.1129,37.1277,37.0539,37.1129,55000.0
2012-04-09 10:55:00,50.3,50.35,50.28,50.31,89800.0,37.1129,37.1498,37.0982,37.1203,89800.0
2012-04-09 11:00:00,50.32,50.32,50.25,50.3,76800.0,37.1277,37.1277,37.0761,37.1129,76800.0
2012-04-09 11:05:00,50.3,50.3,50.25,50.28,77300.0,37.1129,37.1129,37.0761,37.0982,77300.0
2012-04-09 11:10:00,50.28,50.28,50.18,50.2,68900.0,37.0982,37.0982,37.0244,37.0392,68900.0
2012-04-09 11:15:00,50.21,50.21,50.18,50.21,42600.0,37.0465,37.0465,37.0244,37.0465,42600.0
2012-04-09 11:20:00,50.2,50.23,50.2,50.22,49500.0,37.0392,37.0613,37.0392,37.0539,49500.0
2012-04-09 11:25:00,50.22,50.23,50.2,50.23,72100.0,37.0539,37.0613,37.0392,37.0613,72100.0
2012-04-09 11:30:00,50.23,50.27,50.23,50.24,66500.0,37.0613,37.0908,37.0613,37.0687,66500.0
2012-04-09 11:35:00,50.24,50.27,50.24,50.26,55700.0,37.0687,37.0908,37.0687,37.0834,55700.0
2012-04-09 11:40:00,50.25,50.28,50.25,50.27,40300.0,37.0761,37.0982,37.0761,37.0908,40300.0
2012-04-09 11:45:00,50.27,50.3,50.25,50.3,48400.0,37.0908,37.1129,37.0761,37.1129,48400.0
2012-04-09 11:50:00,50.29,50.31,50.27,50.31,104600.0,37.1056,37.1203,37.0908,37.1203,104600.0
2012-04-09 11:55:00,50.31,50.34,50.26,50.33,143900.0,37.1203,37.1425,37.0834,37.1351,143900.0
2012-04-09 12:00:00,50.33,50.34,50.31,50.32,105100.0,37.1351,37.1425,37.1203,37.1277,105100.0
2012-04-09 12:05:00,50.32,50.32,50.29,50.3,42600.0,37.1277,37.1277,37.1056,37.1129,42600.0
2012-04-09 12:10:00,50.3,50.36,50.3,50.36,43800.0,37.1129,37.1572,37.1129,37.1572,43800.0
2012-04-09 12:15:00,50.36,50.37,50.35,50.35,43200.0,37.1572,37.1646,37.1498,37.1498,43200.0
2012-04-09 12:20:00,50.35,50.36,50.31,50.32,77200.0,37.1498,37.1572,37.1203,37.1277,77200.0
2012-04-09 12:25:00,50.32,50.33,50.3,50.3,25600.0,37.1277,37.1351,37.1129,37.1129,25600.0
2012-04-09 12:30:00,50.31,50.36,50.3,50.36,58900.0,37.1203,37.1572,37.1129,37.1572,58900.0
2012-04-09 12:35:00,50.36,50.43,50.35,50.43,93900.0,37.1572,37.2089,37.1498,37.2089,93900.0
2012-04-09 12:40:00,50.43,50.45,50.4,50.45,86500.0,37.2089,37.2236,37.1867,37.2236,86500.0
2012-04-09 12:45:00,50.44,50.47,50.43,50.47,41300.0,37.2162,37.2384,37.2089,37.2384,41300.0
2012-04-09 12:50:00,50.47,50.47,50.45,50.46,57200.0,37.2384,37.2384,37.2236,37.231,57200.0
2012-04-09 12:55:00,50.47,50.48,50.44,50.47,115300.0,37.2384,37.2458,37.2162,37.2384,115300.0
2012-04-09 13:00:00,50.47,50.5,50.43,50.5,63700.0,37.2384,37.2605,37.2089,37.2605,63700.0
2012-04-09 13:05:00,50.49,50.51,50.48,50.5,142200.0,37.2531,37.2679,37.2458,37.2605,142200.0
2012-04-09 13:10:00,50.5,50.51,50.5,50.51,30000.0,37.2605,37.2679,37.2605,37.2679,30000.0
2012-04-09 13:15:00,50.5,50.56,50.49,50.51,111700.0,37.2605,37.3048,37.2531,37.2679,111700.0
2012-04-09 13:20:00,50.51,50.53,50.49,50.53,63300.0,37.2679,37.2826,37.2531,37.2826,63300.0
2012-04-09 13:25:00,50.52,50.53,50.5,50.53,64200.0,37.2753,37.2826,37.2605,37.2826,64200.0
2012-04-09 13:30:00,50.52,50.53,50.49,50.5,68300.0,37.2753,37.2826,37.2531,37.2605,68300.0
2012-04-09 13:35:00,50.49,50.5,50.47,50.47,33300.0,37.2531,37.2605,37.2384,37.2384,33300.0
2012-04-09 13:40:00,50.48,50.51,50.46,50.5,56000.0,37.2458,37.2679,37.231,37.2605,56000.0
2012-04-09 13:45:00,50.49,50.52,50.48,50.52,47400.0,37.2531,37.2753,37.2458,37.2753,47400.0
2012-04-09 13:50:00,50.52,50.55,50.49,50.55,42100.0,37.2753,37.2974,37.2531,37.2974,42100.0
2012-04-09 13:55:00,50.55,50.59,50.53,50.59,66500.0,37.2974,37.3269,37.2826,37.3269,66500.0
2012-04-09 14:00:00,50.58,50.6,50.56,50.6,129500.0,37.3195,37.3343,37.3048,37.3343,129500.0
2012-04-09 14:05:00,50.59,50.62,50.59,50.62,71100.0,37.3269,37.3491,37.3269,37.3491,71100.0
2012-04-09 14:10:00,50.62,50.66,50.61,50.63,105300.0,37.3491,37.3786,37.3417,37.3564,105300.0
2012-04-09 14:15:00,50.63,50.66,50.61,50.66,89700.0,37.3564,37.3786,37.3417,37.3786,89700.0
2012-04-09 14:20:00,50.66,50.69,50.63,50.67,126500.0,37.3786,37.4007,37.3564,37.3859,126500.0
2012-04-09 14:25:00,50.67,50.68,50.66,50.68,40400.0,37.3859,37.3933,37.3786,37.3933,40400.0
2012-04-09 14:30:00,50.67,50.67,50.62,50.62,135800.0,37.3859,37.3859,37.3491,37.3491,135800.0
2012-04-09 14:35:00,50.62,50.67,50.62,50.66,87000.0,37.3491,37.3859,37.3491,37.3786,87000.0
2012-04-09 14:40:00,50.66,50.69,50.63,50.63,89300.0,37.3786,37.4007,37.3564,37.3564,89300.0
2012-04-09 14:45:00,50.63,50.68,50.63,50.68,51500.0,37.3564,37.3933,37.3564,37.3933,51500.0
2012-04-09 14:50:00,50.67,50.68,50.65,50.66,83800.0,37.3859,37.3933,37.3712,37.3786,83800.0
2012-04-09 14:55:00,50.66,50.69,50.63,50.63,127400.0,37.3786,37.4007,37.3564,37.3564,127400.0
2012-04-09 15:00:00,50.63,50.66,50.63,50.66,76700.0,37.3564,37.3786,37.3564,37.3786,76700.0
2012-04-09 15:05:00,50.66,50.66,50.61,50.61,94000.0,37.3786,37.3786,37.3417,37.3417,94000.0
2012-04-09 15:10:00,50.61,50.62,50.59,50.59,32800.0,37.3417,37.3491,37.3269,37.3269,32800.0
2012-04-09 15:15:00,50.6,50.6,50.59,50.59,35500.0,37.3343,37.3343,37.3269,37.3269,35500.0
2012-04-09 15:20:00,50.59,50.63,50.59,50.59,83300.0,37.3269,37.3564,37.3269,37.3269,83300.0
2012-04-09 15:25:00,50.6,50.6,50.56,50.56,113300.0,37.3343,37.3343,37.3048,37.3048,113300.0
2012-04-09 15:30:00,50.56,50.59,50.55,50.57,87100.0,37.3048,37.3269,37.2974,37.3122,87100.0
2012-04-09 15:35:00,50.58,50.61,50.58,50.6,104100.0,37.3195,37.3417,37.3195,37.3343,104100.0
2012-04-09 15:40:00,50.61,50.61,50.58,50.61,101800.0,37.3417,37.3417,37.3195,37.3417,101800.0
2012-04-09 15:45:00,50.6,50.62,50.56,50.62,171000.0,37.3343,37.3491,37.3048,37.3491,171000.0
2012-04-09 15:50:00,50.61,50.66,50.6,50.66,132600.0,37.3417,37.3786,37.3343,37.3786,132600.0
2012-04-09 15:55:00,50.66,50.67,50.56,50.56,417700.0,37.3786,37.3859,37.3048,37.3048,417700.0
2012-04-10 09:30:00,50.32,50.64,50.31,50.63,376700.0,37.1277,37.3638,37.1203,37.3564,376700.0
2012-04-10 09:35:00,50.62,50.74,50.6,50.71,155900.0,37.3491,37.4376,37.3343,37.4155,155900.0
2012-04-10 09:40:00,50.7,50.8,50.66,50.79,192400.0,37.4081,37.4819,37.3786,37.4745,192400.0
2012-04-10 09:45:00,50.79,50.86,50.77,50.81,167000.0,37.4745,37.5261,37.4597,37.4892,167000.0
2012-04-10 09:50:00,50.8,50.83,50.75,50.76,125400.0,37.4819,37.504,37.445,37.4524,125400.0
2012-04-10 09:55:00,50.76,50.79,50.74,50.76,109400.0,37.4524,37.4745,37.4376,37.4524,109400.0
2012-04-10 10:00:00,50.76,50.79,50.54,50.57,145100.0,37.4524,37.4745,37.29,37.3122,145100.0
2012-04-10 10:05:00,50.56,50.56,50.46,50.5,137300.0,37.3048,37.3048,37.231,37.2605,137300.0
2012-04-10 10:10:00,50.5,50.53,50.38,50.39,139900.0,37.2605,37.2826,37.172,37.1794,139900.0
2012-04-10 10:15:00,50.38,50.41,50.3,50.3,201700.0,37.172,37.1941,37.1129,37.1129,201700.0
2012-04-10 10:20:00,50.3,50.34,50.24,50.28,156400.0,37.1129,37.1425,37.0687,37.0982,156400.0
2012-04-10 10:25:00,50.27,50.34,50.23,50.32,90300.0,37.0908,37.1425,37.0613,37.1277,90300.0
2012-04-10 10:30:00,50.31,50.32,50.26,50.32,170000.0,37.1203,37.1277,37.0834,37.1277,170000.0
2012-04-10 10:35:00,50.32,50.38,50.31,50.32,116000.0,37.1277,37.172,37.1203,37.1277,116000.0
2012-04-10 10:40:00,50.32,50.37,50.3,50.36,84800.0,37.1277,37.1646,37.1129,37.1572,84800.0
2012-04-10 10:45:00,50.36,50.42,50.34,50.34,163400.0,37.1572,37.2015,37.1425,37.1425,163400.0
2012-04-10 10:50:00,50.34,50.37,50.32,50.33,53400.0,37.1425,37.1646,37.1277,37.1351,53400.0
2012-04-10 10:55:00,50.34,50.34,50.25,50.28,103300.0,37.1425,37.1425,37.0761,37.0982,103300.0
2012-04-10 11:00:00,50.29,50.41,50.28,50.41,135400.0,37.1056,37.1941,37.0982,37.1941,135400.0
2012-04-10 11:05:00,50.41,50.41,50.35,50.4,92200.0,37.1941,37.1941,37.1498,37.1867,92200.0
2012-04-10 11:10:00,50.4,50.41,50.3,50.32,107400.0,37.1867,37.1941,37.1129,37.1277,107400.0
2012-04-10 11:15:00,50.32,50.33,50.27,50.31,145400.0,37.1277,37.1351,37.0908,37.1203,145400.0
2012-04-10 11:20:00,50.31,50.31,50.23,50.28,113800.0,37.1203,37.1203,37.0613,37.0982,113800.0
2012-04-10 11:25:00,50.28,50.32,50.26,50.3,104400.0,37.0982,37.1277,37.0834,37.1129,104400.0
2012-04-10 11:30:00,50.3,50.33,50.3,50.32,46600.0,37.1129,37.1351,37.1129,37.1277,46600.0
2012-04-10 11:35:00,50.31,50.33,50.22,50.25,93500.0,37.1203,37.1351,37.0539,37.0761,93500.0
2012-04-10 11:40:00,50.25,50.25,50.22,50.23,92300.0,37.0761,37.0761,37.0539,37.0613,92300.0
2012-04-10 11:45:00,50.23,50.24,50.13,50.13,108800.0,37.0613,37.0687,36.9875,36.9875,108800.0
2012-04-10 11:50:00,50.13,50.14,50.0,50.03,190400.0,36.9875,36.9949,36.8916,36.9137,190400.0
2012-04-10 11:55:00,50.04,50.1,50.0,50.07,202600.0,36.9211,36.9654,36.8916,36.9432,202600.0
2012-04-10 12:00:00,50.07,50.11,50.05,50.07,105500.0,36.9432,36.9728,36.9285,36.9432,105500.0
2012-04-10 12:05:00,50.06,50.09,50.0,50.03,217900.0,36.9359,36.958,36.8916,36.9137,217900.0
2012-04-10 12:10:00,50.04,50.04,49.91,49.94,158700.0,36.9211,36.9211,36.8252,36.8473,158700.0
2012-04-10 12:15:00,49.94,49.95,49.89,49.95,176700.0,36.8473,36.8547,36.8104,36.8547,176700.0
2012-04-10 12:20:00,49.95,49.97,49.89,49.91,122600.0,36.8547,36.8695,36.8104,36.8252,122600.0
2012-04-10 12:25:00,49.9,49.92,49.86,49.89,183200.0,36.8178,36.8326,36.7883,36.8104,183200.0
2012-04-10 12:30:00,49.89,49.9,49.75,49.77,235300.0,36.8104,36.8178,36.7071,36.7219,235300.0
2012-04-10 12:35:00,49.77,49.79,49.7,49.73,150300.0,36.7219,36.7367,36.6702,36.6924,150300.0
2012-04-10 12:40:00,49.74,49.8,49.73,49.79,93200.0,36.6998,36.744,36.6924,36.7367,93200.0
2012-04-10 12:45:00,49.8,49.8,49.62,49.62,181800.0,36.744,36.744,36.6112,36.6112,181800.0
2012-04-10 12:50:00,49.62,49.63,49.57,49.59,139200.0,36.6112,36.6186,36.5743,36.5891,139200.0
2012-04-10 12:55:00,49.59,49.71,49.58,49.71,111800.0,36.5891,36.6776,36.5817,36.6776,111800.0
2012-04-10 13:00:00,49.7,49.73,49.68,49.71,136300.0,36.6702,36.6924,36.6555,36.6776,136300.0
2012-04-10 13:05:00,49.71,49.71,49.62,49.65,255600.0,36.6776,36.6776,36.6112,36.6334,255600.0
2012-04-10 13:10:00,49.65,49.67,49.61,49.65,163100.0,36.6334,36.6481,36.6038,36.6334,163100.0
2012-04-10 13:15:00,49.65,49.66,49.56,49.56,155700.0,36.6334,36.6407,36.567,36.567,155700.0
2012-04-10 13:20:00,49.56,49.64,49.56,49.63,102700.0,36.567,36.626,36.567,36.6186,102700.0
2012-04-10 13:25:00,49.64,49.65,49.62,49.63,85400.0,36.626,36.6334,36.6112,36.6186,85400.0
2012-04-10 13:30:00,49.63,49.64,49.55,49.58,112100.0,36.6186,36.626,36.5596,36.5817,112100.0
2012-04-10 13:35:00,49.57,49.67,49.56,49.66,97900.0,36.5743,36.6481,36.567,36.6407,97900.0
2012-04-10 13:40:00,49.66,49.67,49.62,49.67,124100.0,36.6407,36.6481,36.6112,36.6481,124100.0
2012-04-10 13:45:00,49.67,49.81,49.67,49.8,106000.0,36.6481,36.7514,36.6481,36.744,106000.0
2012-04-10 13:50:00,49.8,49.82,49.79,49.81,120400.0,36.744,36.7588,36.7367,36.7514,120400.0
2012-04-10 13:55:00,49.8,49.81,49.69,49.7,118700.0,36.744,36.7514,36.6629,36.6702,118700.0
2012-04-10 14:00:00,49.7,49.74,49.69,49.7,82300.0,36.6702,36.6998,36.6629,36.6702,82300.0
2012-04-10 14:05:00,49.7,49.71,49.67,49.69,127900.0,36.6702,36.6776,36.6481,36.6629,127900.0
2012-04-10 14:10:00,49.7,49.71,49.65,49.66,116000.0,36.6702,36.6776,36.6334,36.6407,116000.0
2012-04-10 14:15:00,49.65,49.65,49.59,49.63,178600.0,36.6334,36.6334,36.5891,36.6186,178600.0
2012-04-10 14:20:00,49.64,49.64,49.56,49.56,148000.0,36.626,36.626,36.567,36.567,148000.0
2012-04-10 14:25:00,49.56,49.63,49.56,49.63,101100.0,36.567,36.6186,36.567,36.6186,101100.0
2012-04-10 14:30:00,49.63,49.65,49.49,49.51,363500.0,36.6186,36.6334,36.5153,36.5301,363500.0
2012-04-10 14:35:00,49.51,49.52,49.42,49.46,151600.0,36.5301,36.5374,36.4637,36.4932,151600.0
2012-04-10 14:40:00,49.46,49.49,49.45,49.47,188500.0,36.4932,36.5153,36.4858,36.5005,188500.0
2012-04-10 14:45:00,49.47,49.51,49.47,49.51,56800.0,36.5005,36.5301,36.5005,36.5301,56800.0
2012-04-10 14:50:00,49.51,49.52,49.46,49.52,103100.0,36.5301,36.5374,36.4932,36.5374,103100.0
2012-04-10 14:55:00,49.52,49.53,49.4,49.4,155600.0,36.5374,36.5448,36.4489,36.4489,155600.0
2012-04-10 15:00:00,49.41,49.41,49.36,49.41,184200.0,36.4563,36.4563,36.4194,36.4563,184200.0
2012-04-10 15:05:00,49.41,49.47,49.4,49.47,164900.0,36.4563,36.5005,36.4489,36.5005,164900.0
2012-04-10 15:10:00,49.47,49.51,49.45,49.47,148200.0,36.5005,36.5301,36.4858,36.5005,148200.0
2012-04-10 15:15:00,49.46,49.47,49.43,49.47,216500.0,36.4932,36.5005,36.471,36.5005,216500.0
2012-04-10 15:20:00,49.46,49.51,49.45,49.46,126200.0,36.4932,36.5301,36.4858,36.4932,126200.0
2012-04-10 15:25:00,49.46,49.49,49.42,49.45,172800.0,36.4932,36.5153,36.4637,36.4858,172800.0
2012-04-10 15:30:00,49.46,49.54,49.45,49.5,179500.0,36.4932,36.5522,36.4858,36.5227,179500.0
2012-04-10 15:35:00,49.5,49.51,49.45,49.5,186800.0,36.5227,36.5301,36.4858,36.5227,186800.0
2012-04-10 15:40:00,49.5,49.51,49.43,49.44,227300.0,36.5227,36.5301,36.471,36.4784,227300.0
2012-04-10 15:45:00,49.44,49.45,49.39,49.44,239700.0,36.4784,36.4858,36.4415,36.4784,239700.0
2012-04-10 15:50:00,49.45,49.45,49.39,49.44,306300.0,36.4858,36.4858,36.4415,36.4784,306300.0
2012-04-10 15:55:00,49.43,49.46,49.36,49.36,555600.0,36.471,36.4932,36.4194,36.4194,555600.0
2012-04-11 09:30:00,49.68,49.85,49.66,49.71,239600.0,36.6555,36.7809,36.6407,36.6776,239600.0
2012-04-11 09:35:00,49.7,49.82,49.69,49.75,194900.0,36.6702,36.7588,36.6629,36.7071,194900.0
2012-04-11 09:40:00,49.75,49.85,49.74,49.84,212500.0,36.7071,36.7809,36.6998,36.7735,212500.0
2012-04-11 09:45:00,49.84,49.94,49.83,49.93,220200.0,36.7735,36.8473,36.7662,36.8399,220200.0
2012-04-11 09:50:00,49.92,49.93,49.83,49.83,145800.0,36.8326,36.8399,36.7662,36.7662,145800.0
2012-04-11 09:55:00,49.84,49.86,49.82,49.83,73000.0,36.7735,36.7883,36.7588,36.7662,73000.0
2012-04-11 10:00:00,49.83,49.89,49.83,49.84,106700.0,36.7662,36.8104,36.7662,36.7735,106700.0
2012-04-11 10:05:00,49.84,49.86,49.8,49.83,66100.0,36.7735,36.7883,36.744,36.7662,66100.0
2012-04-11 10:10:00,49.82,49.85,49.8,49.84,83700.0,36.7588,36.7809,36.744,36.7735,83700.0
2012-04-11 10:15:00,49.84,49.87,49.82,49.85,79800.0,36.7735,36.7957,36.7588,36.7809,79800.0
2012-04-11 10:20:00,49.85,49.87,49.84,49.87,94100.0,36.7809,36.7957,36.7735,36.7957,94100.0
2012-04-11 10:25:00,49.86,49.87,49.8,49.81,89300.0,36.7883,36.7957,36.744,36.7514,89300.0
2012-04-11 10:30:00,49.81,49.87,49.81,49.86,91200.0,36.7514,36.7957,36.7514,36.7883,91200.0
2012-04-11 10:35:00,49.87,49.87,49.79,49.8,157200.0,36.7957,36.7957,36.7367,36.744,157200.0
2012-04-11 10:40:00,49.8,49.81,49.73,49.78,138900.0,36.744,36.7514,36.6924,36.7293,138900.0
2012-04-11 10:45:00,49.78,49.78,49.66,49.66,110300.0,36.7293,36.7293,36.6407,36.6407,110300.0
2012-04-11 10:50:00,49.66,49.75,49.66,49.66,90100.0,36.6407,36.7071,36.6407,36.6407,90100.0
2012-04-11 10:55:00,49.66,49.73,49.66,49.72,45500.0,36.6407,36.6924,36.6407,36.685,45500.0
2012-04-11 11:00:00,49.72,49.76,49.72,49.72,46400.0,36.685,36.7145,36.685,36.685,46400.0
2012-04-11 11:05:00,49.72,49.78,49.71,49.77,85300.0,36.685,36.7293,36.6776,36.7219,85300.0
2012-04-11 11:10:00,49.77,49.78,49.7,49.71,49700.0,36.7219,36.7293,36.6702,36.6776,49700.0
2012-04-11 11:15:00,49.7,49.73,49.68,49.69,47800.0,36.6702,36.6924,36.6555,36.6629,47800.0
2012-04-11 11:20:00,49.7,49.75,49.68,49.75,45500.0,36.6702,36.7071,36.6555,36.7071,45500.0
2012-04-11 11:25:00,49.75,49.77,49.69,49.7,68700.0,36.7071,36.7219,36.6629,36.6702,68700.0
2012-04-11 11:30:00,49.7,49.71,49.66,49.71,97400.0,36.6702,36.6776,36.6407,36.6776,97400.0
2012-04-11 11:35:00,49.7,49.76,49.7,49.7,85100.0,36.6702,36.7145,36.6702,36.6702,85100.0
2012-04-11 11:40:00,49.7,49.71,49.69,49.7,36900.0,36.6702,36.6776,36.6629,36.6702,36900.0
2012-04-11 11:45:00,49.69,49.69,49.61,49.61,116400.0,36.6629,36.6629,36.6038,36.6038,116400.0
2012-04-11 11:50:00,49.62,49.7,49.61,49.67,134900.0,36.6112,36.6702,36.6038,36.6481,134900.0
2012-04-11 11:55:00,49.66,49.67,49.62,49.66,56800.0,36.6407,36.6481,36.6112,36.6407,56800.0
2012-04-11 12:00:00,49.66,49.72,49.65,49.7,105900.0,36.6407,36.685,36.6334,36.6702,105900.0
2012-04-11 12:05:00,49.7,49.71,49.68,49.69,66800.0,36.6702,36.6776,36.6555,36.6629,66800.0
2012-04-11 12:10:00,49.69,49.71,49.69,49.7,42800.0,36.6629,36.6776,36.6629,36.6702,42800.0
2012-04-11 12:15:00,49.7,49.71,49.68,49.7,103600.0,36.6702,36.6776,36.6555,36.6702,103600.0
2012-04-11 12:20:00,49.69,49.71,49.68,49.7,70300.0,36.6629,36.6776,36.6555,36.6702,70300.0
2012-04-11 12:25:00,49.7,49.74,49.69,49.73,75600.0,36.6702,36.6998,36.6629,36.6924,75600.0
2012-04-11 12:30:00,49.72,49.74,49.71,49.73,27500.0,36.685,36.6998,36.6776,36.6924,27500.0
2012-04-11 12:35:00,49.73,49.77,49.73,49.75,40100.0,36.6924,36.7219,36.6924,36.7071,40100.0
2012-04-11 12:40:00,49.75,49.81,49.75,49.8,48900.0,36.7071,36.7514,36.7071,36.744,48900.0
2012-04-11 12:45:00,49.8,49.81,49.78,49.79,53200.0,36.744,36.7514,36.7293,36.7367,53200.0
2012-04-11 12:50:00,49.79,49.86,49.78,49.86,164600.0,36.7367,36.7883,36.7293,36.7883,164600.0
2012-04-11 12:55:00,49.85,49.94,49.85,49.9,127300.0,36.7809,36.8473,36.7809,36.8178,127300.0
2012-04-11 13:00:00,49.89,49.91,49.82,49.84,91500.0,36.8104,36.8252,36.7588,36.7735,91500.0
2012-04-11 13:05:00,49.84,49.87,49.83,49.85,109600.0,36.7735,36.7957,36.7662,36.7809,109600.0
2012-04-11 13:10:00,49.84,49.85,49.77,49.79,61300.0,36.7735,36.7809,36.7219,36.7367,61300.0
2012-04-11 13:15:00,49.79,49.8,49.78,49.79,44700.0,36.7367,36.744,36.7293,36.7367,44700.0
2012-04-11 13:20:00,49.79,49.81,49.76,49.81,47300.0,36.7367,36.7514,36.7145,36.7514,47300.0
2012-04-11 13:25:00,49.8,49.81,49.78,49.79,34800.0,36.744,36.7514,36.7293,36.7367,34800.0
2012-04-11 13:30:00,49.8,49.81,49.79,49.8,90000.0,36.744,36.7514,36.7367,36.744,90000.0
2012-04-11 13:35:00,49.8,49.86,49.8,49.85,56000.0,36.744,36.7883,36.744,36.7809,56000.0
2012-04-11 13:40:00,49.85,49.86,49.84,49.84,39300.0,36.7809,36.7883,36.7735,36.7735,39300.0
2012-04-11 13:45:00,49.84,49.86,49.83,49.84,42800.0,36.7735,36.7883,36.7662,36.7735,42800.0
2012-04-11 13:50:00,49.84,49.86,49.83,49.84,85700.0,36.7735,36.7883,36.7662,36.7735,85700.0
2012-04-11 13:55:00,49.84,49.87,49.84,49.84,50600.0,36.7735,36.7957,36.7735,36.7735,50600.0
2012-04-11 14:00:00,49.84,49.84,49.78,49.82,87400.0,36.7735,36.7735,36.7293,36.7588,87400.0
2012-04-11 14:05:00,49.82,49.84,49.8,49.82,53800.0,36.7588,36.7735,36.744,36.7588,53800.0
2012-04-11 14:10:00,49.82,49.84,49.8,49.84,51100.0,36.7588,36.7735,36.744,36.7735,51100.0
2012-04-11 14:15:00,49.83,49.84,49.81,49.83,74300.0,36.7662,36.7735,36.7514,36.7662,74300.0
2012-04-11 14:20:00,49.83,49.86,49.82,49.82,62400.0,36.7662,36.7883,36.7588,36.7588,62400.0
2012-04-11 14:25:00,49.82,49.83,49.8,49.82,40300.0,36.7588,36.7662,36.744,36.7588,40300.0
2012-04-11 14:30:00,49.83,49.83,49.74,49.76,49600.0,36.7662,36.7662,36.6998,36.7145,49600.0
2012-04-11 14:35:00,49.75,49.8,49.75,49.79,52000.0,36.7071,36.744,36.7071,36.7367,52000.0
2012-04-11 14:40:00,49.79,49.8,49.75,49.75,31000.0,36.7367,36.744,36.7071,36.7071,31000.0
2012-04-11 14:45:00,49.75,49.79,49.74,49.78,61100.0,36.7071,36.7367,36.6998,36.7293,61100.0
2012-04-11 14:50:00,49.77,49.77,49.73,49.75,64500.0,36.7219,36.7219,36.6924,36.7071,64500.0
2012-04-11 14:55:00,49.76,49.8,49.76,49.78,42900.0,36.7145,36.744,36.7145,36.7293,42900.0
2012-04-11 15:00:00,49.78,49.83,49.78,49.8,66000.0,36.7293,36.7662,36.7293,36.744,66000.0
2012-04-11 15:05:00,49.8,49.82,49.78,49.78,45200.0,36.744,36.7588,36.7293,36.7293,45200.0
2012-04-11 15:10:00,49.78,49.79,49.69,49.69,80700.0,36.7293,36.7367,36.6629,36.6629,80700.0
2012-04-11 15:15:00,49.69,49.75,49.68,49.74,74600.0,36.6629,36.7071,36.6555,36.6998,74600.0
2012-04-11 15:20:00,49.75,49.76,49.7,49.7,95600.0,36.7071,36.7145,36.6702,36.6702,95600.0
2012-04-11 15:25:00,49.71,49.76,49.7,49.73,79200.0,36.6776,36.7145,36.6702,36.6924,79200.0
2012-04-11 15:30:00,49.72,49.75,49.71,49.72,133100.0,36.685,36.7071,36.6776,36.685,133100.0
2012-04-11 15:35:00,49.72,49.73,49.69,49.7,105300.0,36.685,36.6924,36.6629,36.6702,105300.0
2012-04-11 15:40:00,49.71,49.75,49.7,49.71,81000.0,36.6776,36.7071,36.6702,36.6776,81000.0
2012-04-11 15:45:00,49.71,49.74,49.68,49.72,136200.0,36.6776,36.6998,36.6555,36.685,136200.0
2012-04-11 15:50:00,49.72,49.78,49.72,49.77,129700.0,36.685,36.7293,36.685,36.7219,129700.0
2012-04-11 15:55:00,49.77,49.79,49.75,49.76,516000.0,36.7219,36.7367,36.7071,36.7145,516000.0
2012-04-12 09:30:00,49.85,49.89,49.66,49.88,167300.0,36.7809,36.8104,36.6407,36.8031,167300.0
2012-04-12 09:35:00,49.88,50.02,49.88,49.94,322900.0,36.8031,36.9064,36.8031,36.8473,322900.0
2012-04-12 09:40:00,49.94,49.99,49.91,49.97,148700.0,36.8473,36.8842,36.8252,36.8695,148700.0
2012-04-12 09:45:00,49.97,49.99,49.92,49.93,199300.0,36.8695,36.8842,36.8326,36.8399,199300.0
2012-04-12 09:50:00,49.93,49.96,49.9,49.92,133700.0,36.8399,36.8621,36.8178,36.8326,133700.0
2012-04-12 09:55:00,49.92,49.98,49.92,49.97,113400.0,36.8326,36.8768,36.8326,36.8695,113400.0
2012-04-12 10:00:00,49.98,49.99,49.91,49.91,87800.0,36.8768,36.8842,36.8252,36.8252,87800.0
2012-04-12 10:05:00,49.91,49.97,49.91,49.96,112400.0,36.8252,36.8695,36.8252,36.8621,112400.0
2012-04-12 10:10:00,49.96,49.96,49.91,49.95,92300.0,36.8621,36.8621,36.8252,36.8547,92300.0
2012-04-12 10:15:00,49.95,49.97,49.93,49.94,53100.0,36.8547,36.8695,36.8399,36.8473,53100.0
2012-04-12 10:20:00,49.93,49.94,49.86,49.87,89000.0,36.8399,36.8473,36.7883,36.7957,89000.0
2012-04-12 10:25:00,49.87,49.9,49.84,49.85,112900.0,36.7957,36.8178,36.7735,36.7809,112900.0
2012-04-12 10:30:00,49.84,49.96,49.84,49.95,87900.0,36.7735,36.8621,36.7735,36.8547,87900.0
2012-04-12 10:35:00,49.96,50.01,49.96,50.0,162300.0,36.8621,36.899,36.8621,36.8916,162300.0
2012-04-12 10:40:00,50.0,50.12,49.98,50.12,158200.0,36.8916,36.9801,36.8768,36.9801,158200.0
2012-04-12 10:45:00,50.11,50.18,50.1,50.18,115900.0,36.9728,37.0244,36.9654,37.0244,115900.0
2012-04-12 10:50:00,50.18,50.22,50.16,50.2,95300.0,37.0244,37.0539,37.0097,37.0392,95300.0
2012-04-12 10:55:00,50.21,50.22,50.16,50.19,107600.0,37.0465,37.0539,37.0097,37.0318,107600.0
2012-04-12 11:00:00,50.2,50.28,50.2,50.28,126400.0,37.0392,37.0982,37.0392,37.0982,126400.0
2012-04-12 11:05:00,50.28,50.34,50.28,50.32,220300.0,37.0982,37.1425,37.0982,37.1277,220300.0
2012-04-12 11:10:00,50.31,50.35,50.3,50.34,124600.0,37.1203,37.1498,37.1129,37.1425,124600.0
2012-04-12 11:15:00,50.34,50.41,50.33,50.41,126200.0,37.1425,37.1941,37.1351,37.1941,126200.0
2012-04-12 11:20:00,50.42,50.47,50.4,50.41,157300.0,37.2015,37.2384,37.1867,37.1941,157300.0
2012-04-12 11:25:00,50.4,50.41,50.35,50.39,147700.0,37.1867,37.1941,37.1498,37.1794,147700.0
2012-04-12 11:30:00,50.39,50.39,50.34,50.38,104100.0,37.1794,37.1794,37.1425,37.172,104100.0
2012-04-12 11:35:00,50.38,50.38,50.32,50.32,131000.0,37.172,37.172,37.1277,37.1277,131000.0
2012-04-12 11:40:00,50.33,50.4,50.32,50.4,103700.0,37.1351,37.1867,37.1277,37.1867,103700.0
2012-04-12 11:45:00,50.4,50.41,50.39,50.41,78800.0,37.1867,37.1941,37.1794,37.1941,78800.0
2012-04-12 11:50:00,50.41,50.41,50.4,50.4,41400.0,37.1941,37.1941,37.1867,37.1867,41400.0
2012-04-12 11:55:00,50.41,50.44,50.4,50.42,146100.0,37.1941,37.2162,37.1867,37.2015,146100.0
2012-04-12 12:00:00,50.42,50.45,50.42,50.45,68100.0,37.2015,37.2236,37.2015,37.2236,68100.0
2012-04-12 12:05:00,50.45,50.48,50.44,50.48,92500.0,37.2236,37.2458,37.2162,37.2458,92500.0
2012-04-12 12:10:00,50.47,50.48,50.44,50.46,130200.0,37.2384,37.2458,37.2162,37.231,130200.0
2012-04-12 12:15:00,50.45,50.48,50.45,50.47,41000.0,37.2236,37.2458,37.2236,37.2384,41000.0
2012-04-12 12:20:00,50.48,50.48,50.43,50.45,63400.0,37.2458,37.2458,37.2089,37.2236,63400.0
2012-04-12 12:25:00,50.45,50.46,50.43,50.44,60300.0,37.2236,37.231,37.2089,37.2162,60300.0
2012-04-12 12:30:00,50.45,50.47,50.42,50.47,68500.0,37.2236,37.2384,37.2015,37.2384,68500.0
2012-04-12 12:35:00,50.47,50.48,50.46,50.47,34100.0,37.2384,37.2458,37.231,37.2384,34100.0
2012-04-12 12:40:00,50.48,50.49,50.45,50.47,110200.0,37.2458,37.2531,37.2236,37.2384,110200.0
2012-04-12 12:45:00,50.48,50.5,50.47,50.5,90300.0,37.2458,37.2605,37.2384,37.2605,90300.0
2012-04-12 12:50:00,50.5,50.53,50.48,50.5,95400.0,37.2605,37.2826,37.2458,37.2605,95400.0
2012-04-12 12:55:00,50.5,50.54,50.49,50.5,66100.0,37.2605,37.29,37.2531,37.2605,66100.0
2012-04-12 13:00:00,50.5,50.5,50.48,50.48,59400.0,37.2605,37.2605,37.2458,37.2458,59400.0
2012-04-12 13:05:00,50.48,50.5,50.48,50.5,18600.0,37.2458,37.2605,37.2458,37.2605,18600.0
2012-04-12 13:10:00,50.5,50.51,50.48,50.49,101900.0,37.2605,37.2679,37.2458,37.2531,101900.0
2012-04-12 13:15:00,50.49,50.51,50.48,50.49,52900.0,37.2531,37.2679,37.2458,37.2531,52900.0
2012-04-12 13:20:00,50.49,50.51,50.49,50.49,52000.0,37.2531,37.2679,37.2531,37.2531,52000.0
2012-04-12 13:25:00,50.49,50.5,50.48,50.5,29500.0,37.2531,37.2605,37.2458,37.2605,29500.0
2012-04-12 13:30:00,50.49,50.5,50.46,50.47,74600.0,37.2531,37.2605,37.231,37.2384,74600.0
2012-04-12 13:35:00,50.47,50.48,50.47,50.48,118800.0,37.2384,37.2458,37.2384,37.2458,118800.0
2012-04-12 13:40:00,50.48,50.49,50.44,50.45,86700.0,37.2458,37.2531,37.2162,37.2236,86700.0
2012-04-12 13:45:00,50.45,50.47,50.44,50.47,63200.0,37.2236,37.2384,37.2162,37.2384,63200.0
2012-04-12 13:50:00,50.47,50.47,50.46,50.47,30600.0,37.2384,37.2384,37.231,37.2384,30600.0
2012-04-12 13:55:00,50.47,50.47,50.45,50.46,121500.0,37.2384,37.2384,37.2236,37.231,121500.0
2012-04-12 14:00:00,50.46,50.46,50.44,50.44,78600.0,37.231,37.231,37.2162,37.2162,78600.0
2012-04-12 14:05:00,50.44,50.47,50.43,50.47,116200.0,37.2162,37.2384,37.2089,37.2384,116200.0
2012-04-12 14:10:00,50.47,50.5,50.46,50.49,61200.0,37.2384,37.2605,37.231,37.2531,61200.0
2012-04-12 14:15:00,50.49,50.54,50.49,50.51,226000.0,37.2531,37.29,37.2531,37.2679,226000.0
2012-04-12 14:20:00,50.5,50.52,50.5,50.52,125800.0,37.2605,37.2753,37.2605,37.2753,125800.0
2012-04-12 14:25:00,50.52,50.55,50.51,50.52,223200.0,37.2753,37.2974,37.2679,37.2753,223200.0
2012-04-12 14:30:00,50.53,50.55,50.52,50.54,102800.0,37.2826,37.2974,37.2753,37.29,102800.0
2012-04-12 14:35:00,50.54,50.55,50.54,50.55,69400.0,37.29,37.2974,37.29,37.2974,69400.0
2012-04-12 14:40:00,50.54,50.62,50.54,50.61,331800.0,37.29,37.3491,37.29,37.3417,331800.0
2012-04-12 14:45:00,50.61,50.62,50.57,50.58,56500.0,37.3417,37.3491,37.3122,37.3195,56500.0
2012-04-12 14:50:00,50.57,50.61,50.57,50.61,97100.0,37.3122,37.3417,37.3122,37.3417,97100.0
2012-04-12 14:55:00,50.61,50.63,50.59,50.59,77800.0,37.3417,37.3564,37.3269,37.3269,77800.0
2012-04-12 15:00:00,50.6,50.62,50.59,50.6,77200.0,37.3343,37.3491,37.3269,37.3343,77200.0
2012-04-12 15:05:00,50.61,50.62,50.6,50.61,72800.0,37.3417,37.3491,37.3343,37.3417,72800.0
2012-04-12 15:10:00,50.61,50.62,50.59,50.6,82700.0,37.3417,37.3491,37.3269,37.3343,82700.0
2012-04-12 15:15:00,50.59,50.61,50.58,50.6,114400.0,37.3269,37.3417,37.3195,37.3343,114400.0
2012-04-12 15:20:00,50.6,50.61,50.59,50.6,77100.0,37.3343,37.3417,37.3269,37.3343,77100.0
2012-04-12 15:25:00,50.6,50.61,50.59,50.61,113500.0,37.3343,37.3417,37.3269,37.3417,113500.0
2012-04-12 15:30:00,50.61,50.62,50.59,50.59,135600.0,37.3417,37.3491,37.3269,37.3269,135600.0
2012-04-12 15:35:00,50.59,50.62,50.59,50.61,123400.0,37.3269,37.3491,37.3269,37.3417,123400.0
2012-04-12 15:40:00,50.61,50.65,50.6,50.61,241200.0,37.3417,37.3712,37.3343,37.3417,241200.0
2012-04-12 15:45:00,50.61,50.63,50.61,50.61,181300.0,37.3417,37.3564,37.3417,37.3417,181300.0
2012-04-12 15:50:00,50.62,50.68,50.62,50.68,279400.0,37.3491,37.3933,37.3491,37.3933,279400.0
2012-04-12 15:55:00,50.67,50.68,50.62,50.64,996900.0,37.3859,37.3933,37.3491,37.3638,996900.0
2012-04-13 09:30:00,50.6,50.93,50.6,50.82,291800.0,37.3343,37.5778,37.3343,37.4966,291800.0
2012-04-13 09:35:00,50.82,50.9,50.8,50.84,100900.0,37.4966,37.5556,37.4819,37.5114,100900.0
2012-04-13 09:40:00,50.83,50.9,50.78,50.88,116800.0,37.504,37.5556,37.4671,37.5409,116800.0
2012-04-13 09:45:00,50.88,50.88,50.75,50.76,97100.0,37.5409,37.5409,37.445,37.4524,97100.0
2012-04-13 09:50:00,50.76,50.81,50.74,50.78,76400.0,37.4524,37.4892,37.4376,37.4671,76400.0
2012-04-13 09:55:00,50.78,50.84,50.69,50.74,173200.0,37.4671,37.5114,37.4007,37.4376,173200.0
2012-04-13 10:00:00,50.74,50.81,50.73,50.8,150000.0,37.4376,37.4892,37.4302,37.4819,150000.0
2012-04-13 10:05:00,50.8,50.8,50.74,50.77,78600.0,37.4819,37.4819,37.4376,37.4597,78600.0
2012-04-13 10:10:00,50.77,50.89,50.76,50.89,372200.0,37.4597,37.5483,37.4524,37.5483,372200.0
2012-04-13 10:15:00,50.88,50.89,50.83,50.88,160800.0,37.5409,37.5483,37.504,37.5409,160800.0
2012-04-13 10:20:00,50.88,50.89,50.83,50.84,159400.0,37.5409,37.5483,37.504,37.5114,159400.0
2012-04-13 10:25:00,50.83,50.84,50.77,50.8,84900.0,37.504,37.5114,37.4597,37.4819,84900.0
2012-04-13 10:30:00,50.79,50.81,50.75,50.78,88200.0,37.4745,37.4892,37.445,37.4671,88200.0
2012-04-13 10:35:00,50.78,50.79,50.75,50.78,89700.0,37.4671,37.4745,37.445,37.4671,89700.0
2012-04-13 10:40:00,50.77,50.78,50.74,50.75,128800.0,37.4597,37.4671,37.4376,37.445,128800.0
2012-04-13 10:45:00,50.76,50.79,50.74,50.76,199100.0,37.4524,37.4745,37.4376,37.4524,199100.0
2012-04-13 10:50:00,50.75,50.8,50.74,50.79,76700.0,37.445,37.4819,37.4376,37.4745,76700.0
2012-04-13 10:55:00,50.8,50.81,50.75,50.76,112400.0,37.4819,37.4892,37.445,37.4524,112400.0
2012-04-13 11:00:00,50.76,50.8,50.75,50.8,133900.0,37.4524,37.4819,37.445,37.4819,133900.0
2012-04-13 11:05:00,50.79,50.86,50.79,50.8,128300.0,37.4745,37.5261,37.4745,37.4819,128300.0
2012-04-13 11:10:00,50.8,50.81,50.77,50.8,274500.0,37.4819,37.4892,37.4597,37.4819,274500.0
2012-04-13 11:15:00,50.8,50.84,50.77,50.79,160300.0,37.4819,37.5114,37.4597,37.4745,160300.0
2012-04-13 11:20:00,50.8,50.86,50.8,50.86,78400.0,37.4819,37.5261,37.4819,37.5261,78400.0
2012-04-13 11:25:00,50.85,50.87,50.84,50.85,65700.0,37.5188,37.5335,37.5114,37.5188,65700.0
2012-04-13 11:30:00,50.86,50.91,50.84,50.9,107400.0,37.5261,37.563,37.5114,37.5556,107400.0
2012-04-13 11:35:00,50.91,50.97,50.91,50.97,158200.0,37.563,37.6073,37.563,37.6073,158200.0
2012-04-13 11:40:00,50.97,50.99,50.96,50.97,81400.0,37.6073,37.6221,37.5999,37.6073,81400.0
2012-04-13 11:45:00,50.98,51.0,50.97,50.98,249700.0,37.6147,37.6294,37.6073,37.6147,249700.0
2012-04-13 11:50:00,50.99,51.05,50.98,51.04,190400.0,37.6221,37.6663,37.6147,37.6589,190400.0
2012-04-13 11:55:00,51.05,51.05,51.0,51.01,56000.0,37.6663,37.6663,37.6294,37.6368,56000.0
2012-04-13 12:00:00,51.01,51.02,50.93,50.94,127200.0,37.6368,37.6442,37.5778,37.5852,127200.0
2012-04-13 12:05:00,50.94,50.95,50.9,50.94,42100.0,37.5852,37.5925,37.5556,37.5852,42100.0
2012-04-13 12:10:00,50.93,50.93,50.89,50.91,74900.0,37.5778,37.5778,37.5483,37.563,74900.0
2012-04-13 12:15:00,50.91,50.97,50.9,50.97,45000.0,37.563,37.6073,37.5556,37.6073,45000.0
2012-04-13 12:20:00,50.97,50.97,50.95,50.95,41100.0,37.6073,37.6073,37.5925,37.5925,41100.0
2012-04-13 12:25:00,50.96,50.98,50.93,50.96,53500.0,37.5999,37.6147,37.5778,37.5999,53500.0
2012-04-13 12:30:00,50.97,50.97,50.94,50.96,65700.0,37.6073,37.6073,37.5852,37.5999,65700.0
2012-04-13 12:35:00,50.96,50.98,50.95,50.98,155700.0,37.5999,37.6147,37.5925,37.6147,155700.0
2012-04-13 12:40:00,50.97,50.98,50.97,50.97,40900.0,37.6073,37.6147,37.6073,37.6073,40900.0
2012-04-13 12:45:00,50.98,50.98,50.97,50.98,66400.0,37.6147,37.6147,37.6073,37.6147,66400.0
2012-04-13 12:50:00,50.98,50.99,50.96,50.99,122200.0,37.6147,37.6221,37.5999,37.6221,122200.0
2012-04-13 12:55:00,50.99,51.04,50.98,51.04,67400.0,37.6221,37.6589,37.6147,37.6589,67400.0
2012-04-13 13:00:00,51.04,51.05,51.01,51.02,48900.0,37.6589,37.6663,37.6368,37.6442,48900.0
2012-04-13 13:05:00,51.03,51.05,51.02,51.04,64700.0,37.6516,37.6663,37.6442,37.6589,64700.0
2012-04-13 13:10:00,51.03,51.17,51.03,51.17,112300.0,37.6516,37.7549,37.6516,37.7549,112300.0
2012-04-13 13:15:00,51.16,51.17,51.12,51.13,129600.0,37.7475,37.7549,37.718,37.7253,129600.0
2012-04-13 13:20:00,51.12,51.16,51.11,51.14,52600.0,37.718,37.7475,37.7106,37.7327,52600.0
2012-04-13 13:25:00,51.14,51.16,51.11,51.14,100900.0,37.7327,37.7475,37.7106,37.7327,100900.0
2012-04-13 13:30:00,51.13,51.16,51.13,51.16,31900.0,37.7253,37.7475,37.7253,37.7475,31900.0
2012-04-13 13:35:00,51.15,51.28,51.15,51.28,231000.0,37.7401,37.836,37.7401,37.836,231000.0
2012-04-13 13:40:00,51.27,51.28,51.2,51.24,86200.0,37.8286,37.836,37.777,37.8065,86200.0
2012-04-13 13:45:00,51.24,51.26,51.18,51.19,117200.0,37.8065,37.8213,37.7622,37.7696,117200.0
2012-04-13 13:50:00,51.19,51.2,51.12,51.13,78300.0,37.7696,37.777,37.718,37.7253,78300.0
2012-04-13 13:55:00,51.12,51.15,51.08,51.09,90600.0,37.718,37.7401,37.6885,37.6958,90600.0
2012-04-13 14:00:00,51.09,51.09,51.02,51.06,106900.0,37.6958,37.6958,37.6442,37.6737,106900.0
2012-04-13 14:05:00,51.06,51.07,51.02,51.05,70900.0,37.6737,37.6811,37.6442,37.6663,70900.0
2012-04-13 14:10:00,51.06,51.11,51.06,51.11,36800.0,37.6737,37.7106,37.6737,37.7106,36800.0
2012-04-13 14:15:00,51.1,51.11,51.07,51.08,54300.0,37.7032,37.7106,37.6811,37.6885,54300.0
2012-04-13 14:20:00,51.09,51.11,51.07,51.09,54000.0,37.6958,37.7106,37.6811,37.6958,54000.0
2012-04-13 14:25:00,51.1,51.1,51.02,51.04,58100.0,37.7032,37.7032,37.6442,37.6589,58100.0
2012-04-13 14:30:00,51.04,51.07,51.04,51.05,32000.0,37.6589,37.6811,37.6589,37.6663,32000.0
2012-04-13 14:35:00,51.06,51.07,51.04,51.04,53000.0,37.6737,37.6811,37.6589,37.6589,53000.0
2012-04-13 14:40:00,51.04,51.05,51.02,51.03,71600.0,37.6589,37.6663,37.6442,37.6516,71600.0
2012-04-13 14:45:00,51.02,51.05,51.02,51.05,61000.0,37.6442,37.6663,37.6442,37.6663,61000.0
2012-04-13 14:50:00,51.05,51.05,51.0,51.01,84200.0,37.6663,37.6663,37.6294,37.6368,84200.0
2012-04-13 14:55:00,51.02,51.02,50.97,50.98,88000.0,37.6442,37.6442,37.6073,37.6147,88000.0
2012-04-13 15:00:00,50.98,50.98,50.94,50.95,83600.0,37.6147,37.6147,37.5852,37.5925,83600.0
2012-04-13 15:05:00,50.95,51.03,50.95,51.02,65600.0,37.5925,37.6516,37.5925,37.6442,65600.0
2012-04-13 15:10:00,51.02,51.12,51.0,51.1,234700.0,37.6442,37.718,37.6294,37.7032,234700.0
2012-04-13 15:15:00,51.1,51.11,51.1,51.1,55300.0,37.7032,37.7106,37.7032,37.7032,55300.0
2012-04-13 15:20:00,51.1,51.15,51.1,51.14,105700.0,37.7032,37.7401,37.7032,37.7327,105700.0
2012-04-13 15:25:00,51.14,51.15,51.06,51.06,138400.0,37.7327,37.7401,37.6737,37.6737,138400.0
2012-04-13 15:30:00,51.06,51.08,51.02,51.03,127300.0,37.6737,37.6885,37.6442,37.6516,127300.0
2012-04-13 15:35:00,51.02,51.03,50.95,50.97,171700.0,37.6442,37.6516,37.5925,37.6073,171700.0
2012-04-13 15:40:00,50.97,50.99,50.96,50.98,124500.0,37.6073,37.6221,37.5999,37.6147,124500.0
2012-04-13 15:45:00,50.98,50.99,50.95,50.97,303600.0,37.6147,37.6221,37.5925,37.6073,303600.0
2012-04-13 15:50:00,50.97,51.07,50.97,51.01,428500.0,37.6073,37.6811,37.6073,37.6368,428500.0
2012-04-13 15:55:00,51.01,51.03,50.93,50.94,469200.0,37.6368,37.6516,37.5778,37.5852,469200.0
2012-04-16 09:30:00,51.44,51.8,51.28,51.76,471900.0,37.9541,38.2197,37.836,38.1902,471900.0
2012-04-16 09:35:00,51.75,51.75,51.59,51.62,172300.0,38.1828,38.1828,38.0648,38.0869,172300.0
2012-04-16 09:40:00,51.63,51.78,51.62,51.71,197000.0,38.0943,38.2049,38.0869,38.1533,197000.0
2012-04-16 09:45:00,51.7,51.73,51.62,51.68,166900.0,38.1459,38.168,38.0869,38.1312,166900.0
2012-04-16 09:50:00,51.67,51.68,51.51,51.53,178200.0,38.1238,38.1312,38.0057,38.0205,178200.0
2012-04-16 09:55:00,51.53,51.53,51.35,51.48,165800.0,38.0205,38.0205,37.8877,37.9836,165800.0
2012-04-16 10:00:00,51.47,51.47,51.06,51.17,430100.0,37.9762,37.9762,37.6737,37.7549,430100.0
2012-04-16 10:05:00,51.18,51.25,51.07,51.17,298200.0,37.7622,37.8139,37.6811,37.7549,298200.0
2012-04-16 10:10:00,51.17,51.19,51.0,51.04,145600.0,37.7549,37.7696,37.6294,37.6589,145600.0
2012-04-16 10:15:00,51.04,51.17,50.94,51.1,227900.0,37.6589,37.7549,37.5852,37.7032,227900.0
2012-04-16 10:20:00,51.1,51.14,51.05,51.09,113300.0,37.7032,37.7327,37.6663,37.6958,113300.0
2012-04-16 10:25:00,51.09,51.22,51.08,51.22,105500.0,37.6958,37.7918,37.6885,37.7918,105500.0
2012-04-16 10:30:00,51.21,51.3,51.18,51.29,155800.0,37.7844,37.8508,37.7622,37.8434,155800.0
2012-04-16 10:35:00,51.29,51.3,51.22,51.24,97300.0,37.8434,37.8508,37.7918,37.8065,97300.0
2012-04-16 10:40:00,51.24,51.3,51.22,51.23,157600.0,37.8065,37.8508,37.7918,37.7991,157600.0
2012-04-16 10:45:00,51.23,51.44,51.22,51.41,163300.0,37.7991,37.9541,37.7918,37.9319,163300.0
2012-04-16 10:50:00,51.41,51.52,51.4,51.48,109800.0,37.9319,38.0131,37.9246,37.9836,109800.0
2012-04-16 10:55:00,51.47,51.52,51.44,51.51,71400.0,37.9762,38.0131,37.9541,38.0057,71400.0
2012-04-16 11:00:00,51.5,51.51,51.43,51.43,78600.0,37.9983,38.0057,37.9467,37.9467,78600.0
2012-04-16 11:05:00,51.43,51.5,51.42,51.49,50100.0,37.9467,37.9983,37.9393,37.991,50100.0
2012-04-16 11:10:00,51.5,51.61,51.5,51.58,115600.0,37.9983,38.0795,37.9983,38.0574,115600.0
2012-04-16 11:15:00,51.59,51.61,51.56,51.57,48100.0,38.0648,38.0795,38.0426,38.05,48100.0
2012-04-16 11:20:00,51.57,51.59,51.47,51.47,56100.0,38.05,38.0648,37.9762,37.9762,56100.0
2012-04-16 11:25:00,51.47,51.53,51.46,51.52,41000.0,37.9762,38.0205,37.9688,38.0131,41000.0
2012-04-16 11:30:00,51.51,51.52,51.4,51.4,56500.0,38.0057,38.0131,37.9246,37.9246,56500.0
2012-04-16 11:35:00,51.4,51.43,51.37,51.43,54300.0,37.9246,37.9467,37.9024,37.9467,54300.0
2012-04-16 11:40:00,51.43,51.46,51.39,51.41,46100.0,37.9467,37.9688,37.9172,37.9319,46100.0
2012-04-16 11:45:00,51.41,51.44,51.39,51.39,32000.0,37.9319,37.9541,37.9172,37.9172,32000.0
2012-04-16 11:50:00,51.38,51.44,51.37,51.38,31300.0,37.9098,37.9541,37.9024,37.9098,31300.0
2012-04-16 11:55:00,51.39,51.41,51.37,51.4,77000.0,37.9172,37.9319,37.9024,37.9246,77000.0
2012-04-16 12:00:00,51.4,51.51,51.39,51.51,54000.0,37.9246,38.0057,37.9172,38.0057,54000.0
2012-04-16 12:05:00,51.52,51.54,51.43,51.44,39000.0,38.0131,38.0279,37.9467,37.9541,39000.0
2012-04-16 12:10:00,51.44,51.47,51.43,51.47,34500.0,37.9541,37.9762,37.9467,37.9762,34500.0
2012-04-16 12:15:00,51.47,51.49,51.41,51.42,55200.0,37.9762,37.991,37.9319,37.9393,55200.0
2012-04-16 12:20:00,51.42,51.45,51.35,51.38,73500.0,37.9393,37.9615,37.8877,37.9098,73500.0
2012-04-16 12:25:00,51.36,51.47,51.36,51.45,38400.0,37.895,37.9762,37.895,37.9615,38400.0
2012-04-16 12:30:00,51.46,51.48,51.42,51.43,46900.0,37.9688,37.9836,37.9393,37.9467,46900.0
2012-04-16 12:35:00,51.42,51.43,51.36,51.39,41800.0,37.9393,37.9467,37.895,37.9172,41800.0
2012-04-16 12:40:00,51.39,51.46,51.39,51.43,115600.0,37.9172,37.9688,37.9172,37.9467,115600.0
2012-04-16 12:45:00,51.43,51.46,51.42,51.46,35800.0,37.9467,37.9688,37.9393,37.9688,35800.0
2012-04-16 12:50:00,51.46,51.47,51.37,51.38,52500.0,37.9688,37.9762,37.9024,37.9098,52500.0
2012-04-16 12:55:00,51.38,51.57,51.38,51.57,40100.0,37.9098,38.05,37.9098,38.05,40100.0
2012-04-16 13:00:00,51.56,51.65,51.55,51.62,71400.0,38.0426,38.109,38.0352,38.0869,71400.0
2012-04-16 13:05:00,51.62,51.65,51.57,51.58,64300.0,38.0869,38.109,38.05,38.0574,64300.0
2012-04-16 13:10:00,51.59,51.62,51.57,51.61,34900.0,38.0648,38.0869,38.05,38.0795,34900.0
2012-04-16 13:15:00,51.61,51.64,51.6,51.61,43200.0,38.0795,38.1016,38.0721,38.0795,43200.0
2012-04-16 13:20:00,51.61,51.63,51.59,51.59,49900.0,38.0795,38.0943,38.0648,38.0648,49900.0
2012-04-16 13:25:00,51.6,51.62,51.56,51.59,48600.0,38.0721,38.0869,38.0426,38.0648,48600.0
2012-04-16 13:30:00,51.59,51.62,51.58,51.59,61300.0,38.0648,38.0869,38.0574,38.0648,61300.0
2012-04-16 13:35:00,51.59,51.67,51.59,51.66,81400.0,38.0648,38.1238,38.0648,38.1164,81400.0
2012-04-16 13:40:00,51.66,51.72,51.65,51.71,111800.0,38.1164,38.1607,38.109,38.1533,111800.0
2012-04-16 13:45:00,51.71,51.79,51.7,51.77,211700.0,38.1533,38.2123,38.1459,38.1976,211700.0
2012-04-16 13:50:00,51.78,51.85,51.76,51.82,241000.0,38.2049,38.2566,38.1902,38.2345,241000.0
2012-04-16 13:55:00,51.81,51.85,51.77,51.78,101500.0,38.2271,38.2566,38.1976,38.2049,101500.0
2012-04-16 14:00:00,51.78,51.82,51.74,51.81,165600.0,38.2049,38.2345,38.1754,38.2271,165600.0
2012-04-16 14:05:00,51.82,51.82,51.78,51.8,72000.0,38.2345,38.2345,38.2049,38.2197,72000.0
2012-04-16 14:10:00,51.8,51.84,51.78,51.82,57200.0,38.2197,38.2492,38.2049,38.2345,57200.0
2012-04-16 14:15:00,51.83,51.83,51.8,51.83,46200.0,38.2418,38.2418,38.2197,38.2418,46200.0
2012-04-16 14:20:00,51.82,51.83,51.78,51.8,82200.0,38.2345,38.2418,38.2049,38.2197,82200.0
2012-04-16 14:25:00,51.81,51.81,51.78,51.8,62200.0,38.2271,38.2271,38.2049,38.2197,62200.0
2012-04-16 14:30:00,51.81,51.82,51.79,51.81,98300.0,38.2271,38.2345,38.2123,38.2271,98300.0
2012-04-16 14:35:00,51.8,51.82,51.78,51.79,97600.0,38.2197,38.2345,38.2049,38.2123,97600.0
2012-04-16 14:40:00,51.79,51.82,51.77,51.8,212000.0,38.2123,38.2345,38.1976,38.2197,212000.0
2012-04-16 14:45:00,51.81,51.81,51.77,51.8,83900.0,38.2271,38.2271,38.1976,38.2197,83900.0
2012-04-16 14:50:00,51.79,51.84,51.79,51.8,205900.0,38.2123,38.2492,38.2123,38.2197,205900.0
2012-04-16 14:55:00,51.8,51.8,51.77,51.78,137600.0,38.2197,38.2197,38.1976,38.2049,137600.0
2012-04-16 15:00:00,51.79,51.8,51.74,51.75,182200.0,38.2123,38.2197,38.1754,38.1828,182200.0
2012-04-16 15:05:00,51.74,51.75,51.7,51.74,112100.0,38.1754,38.1828,38.1459,38.1754,112100.0
2012-04-16 15:10:00,51.73,51.8,51.73,51.8,106900.0,38.168,38.2197,38.168,38.2197,106900.0
2012-04-16 15:15:00,51.8,51.81,51.78,51.79,98300.0,38.2197,38.2271,38.2049,38.2123,98300.0
2012-04-16 15:20:00,51.8,51.82,51.75,51.77,112100.0,38.2197,38.2345,38.1828,38.1976,112100.0
2012-04-16 15:25:00,51.76,51.8,51.73,51.8,115700.0,38.1902,38.2197,38.168,38.2197,115700.0
2012-04-16 15:30:00,51.8,51.81,51.79,51.8,134400.0,38.2197,38.2271,38.2123,38.2197,134400.0
2012-04-16 15:35:00,51.8,51.83,51.77,51.77,244900.0,38.2197,38.2418,38.1976,38.1976,244900.0
2012-04-16 15:40:00,51.77,51.8,51.76,51.79,138800.0,38.1976,38.2197,38.1902,38.2123,138800.0
2012-04-16 15:45:00,51.8,51.8,51.75,51.76,150800.0,38.2197,38.2197,38.1828,38.1902,150800.0
2012-04-16 15:50:00,51.75,51.77,51.73,51.74,231000.0,38.1828,38.1976,38.168,38.1754,231000.0
2012-04-16 15:55:00,51.74,51.78,51.69,51.69,551700.0,38.1754,38.2049,38.1385,38.1385,551700.0
2012-04-17 09:30:00,51.79,51.91,51.72,51.91,267400.0,38.2123,38.3009,38.1607,38.3009,267400.0
2012-04-17 09:35:00,51.9,51.96,51.77,51.78,150100.0,38.2935,38.3377,38.1976,38.2049,150100.0
2012-04-17 09:40:00,51.78,51.83,51.54,51.56,207500.0,38.2049,38.2418,38.0279,38.0426,207500.0
2012-04-17 09:45:00,51.57,51.59,51.48,51.54,158900.0,38.05,38.0648,37.9836,38.0279,158900.0
2012-04-17 09:50:00,51.54,51.57,51.43,51.44,112600.0,38.0279,38.05,37.9467,37.9541,112600.0
2012-04-17 09:55:00,51.44,51.52,51.36,51.4,187000.0,37.9541,38.0131,37.895,37.9246,187000.0
2012-04-17 10:00:00,51.4,51.45,51.33,51.38,161100.0,37.9246,37.9615,37.8729,37.9098,161100.0
2012-04-17 10:05:00,51.38,51.43,51.35,51.4,177400.0,37.9098,37.9467,37.8877,37.9246,177400.0
2012-04-17 10:10:00,51.4,51.43,51.35,51.36,107800.0,37.9246,37.9467,37.8877,37.895,107800.0
2012-04-17 10:15:00,51.36,51.47,51.26,51.46,230000.0,37.895,37.9762,37.8213,37.9688,230000.0
2012-04-17 10:20:00,51.47,51.47,51.42,51.45,103000.0,37.9762,37.9762,37.9393,37.9615,103000.0
2012-04-17 10:25:00,51.45,51.48,51.39,51.39,102000.0,37.9615,37.9836,37.9172,37.9172,102000.0
2012-04-17 10:30:00,51.4,51.45,51.39,51.39,77300.0,37.9246,37.9615,37.9172,37.9172,77300.0
2012-04-17 10:35:00,51.4,51.4,51.33,51.33,119700.0,37.9246,37.9246,37.8729,37.8729,119700.0
2012-04-17 10:40:00,51.33,51.39,51.33,51.34,116400.0,37.8729,37.9172,37.8729,37.8803,116400.0
2012-04-17 10:45:00,51.33,51.39,51.33,51.37,91800.0,37.8729,37.9172,37.8729,37.9024,91800.0
2012-04-17 10:50:00,51.37,51.5,51.36,51.45,107000.0,37.9024,37.9983,37.895,37.9615,107000.0
2012-04-17 10:55:00,51.45,51.46,51.41,51.45,70400.0,37.9615,37.9688,37.9319,37.9615,70400.0
2012-04-17 11:00:00,51.45,51.59,51.44,51.58,175700.0,37.9615,38.0648,37.9541,38.0574,175700.0
2012-04-17 11:05:00,51.57,51.65,51.56,51.6,259700.0,38.05,38.109,38.0426,38.0721,259700.0
2012-04-17 11:10:00,51.61,51.61,51.57,51.59,77100.0,38.0795,38.0795,38.05,38.0648,77100.0
2012-04-17 11:15:00,51.6,51.64,51.56,51.63,88000.0,38.0721,38.1016,38.0426,38.0943,88000.0
2012-04-17 11:20:00,51.63,51.7,51.62,51.7,179600.0,38.0943,38.1459,38.0869,38.1459,179600.0
2012-04-17 11:25:00,51.7,51.77,51.68,51.77,165400.0,38.1459,38.1976,38.1312,38.1976,165400.0
2012-04-17 11:30:00,51.77,51.8,51.72,51.75,138300.0,38.1976,38.2197,38.1607,38.1828,138300.0
2012-04-17 11:35:00,51.74,51.77,51.71,51.71,71300.0,38.1754,38.1976,38.1533,38.1533,71300.0
2012-04-17 11:40:00,51.72,51.76,51.72,51.74,51000.0,38.1607,38.1902,38.1607,38.1754,51000.0
2012-04-17 11:45:00,51.74,51.79,51.72,51.75,49700.0,38.1754,38.2123,38.1607,38.1828,49700.0
2012-04-17 11:50:00,51.76,51.78,51.75,51.77,57500.0,38.1902,38.2049,38.1828,38.1976,57500.0
2012-04-17 11:55:00,51.77,51.87,51.73,51.84,167700.0,38.1976,38.2713,38.168,38.2492,167700.0
2012-04-17 12:00:00,51.83,51.93,51.83,51.89,122000.0,38.2418,38.3156,38.2418,38.2861,122000.0
2012-04-17 12:05:00,51.9,51.9,51.87,51.88,55800.0,38.2935,38.2935,38.2713,38.2787,55800.0
2012-04-17 12:10:00,51.88,51.91,51.85,51.88,75100.0,38.2787,38.3009,38.2566,38.2787,75100.0
2012-04-17 12:15:00,51.87,51.9,51.87,51.9,63800.0,38.2713,38.2935,38.2713,38.2935,63800.0
2012-04-17 12:20:00,51.9,51.9,51.86,51.89,102500.0,38.2935,38.2935,38.264,38.2861,102500.0
2012-04-17 12:25:00,51.9,51.98,51.88,51.97,141800.0,38.2935,38.3525,38.2787,38.3451,141800.0
2012-04-17 12:30:00,51.97,52.03,51.94,52.01,240400.0,38.3451,38.3894,38.323,38.3746,240400.0
2012-04-17 12:35:00,52.01,52.03,51.95,51.99,96800.0,38.3746,38.3894,38.3304,38.3599,96800.0
2012-04-17 12:40:00,51.98,52.03,51.98,52.03,55100.0,38.3525,38.3894,38.3525,38.3894,55100.0
2012-04-17 12:45:00,52.03,52.05,52.01,52.04,90200.0,38.3894,38.4042,38.3746,38.3968,90200.0
2012-04-17 12:50:00,52.04,52.06,52.02,52.06,136700.0,38.3968,38.4115,38.382,38.4115,136700.0
2012-04-17 12:55:00,52.06,52.06,52.03,52.03,48000.0,38.4115,38.4115,38.3894,38.3894,48000.0
2012-04-17 13:00:00,52.03,52.05,52.02,52.04,44400.0,38.3894,38.4042,38.382,38.3968,44400.0
2012-04-17 13:05:00,52.05,52.07,52.02,52.03,92900.0,38.4042,38.4189,38.382,38.3894,92900.0
2012-04-17 13:10:00,52.03,52.08,52.03,52.06,49000.0,38.3894,38.4263,38.3894,38.4115,49000.0
2012-04-17 13:15:00,52.07,52.14,52.06,52.14,129200.0,38.4189,38.4706,38.4115,38.4706,129200.0
2012-04-17 13:20:00,52.14,52.15,52.11,52.14,129600.0,38.4706,38.4779,38.4484,38.4706,129600.0
2012-04-17 13:25:00,52.13,52.14,52.1,52.12,98300.0,38.4632,38.4706,38.441,38.4558,98300.0
2012-04-17 13:30:00,52.12,52.13,52.09,52.1,49500.0,38.4558,38.4632,38.4337,38.441,49500.0
2012-04-17 13:35:00,52.1,52.1,52.07,52.09,88400.0,38.441,38.441,38.4189,38.4337,88400.0
2012-04-17 13:40:00,52.1,52.11,52.07,52.07,34500.0,38.441,38.4484,38.4189,38.4189,34500.0
2012-04-17 13:45:00,52.07,52.08,52.04,52.05,58100.0,38.4189,38.4263,38.3968,38.4042,58100.0
2012-04-17 13:50:00,52.05,52.05,51.99,52.04,73000.0,38.4042,38.4042,38.3599,38.3968,73000.0
2012-04-17 13:55:00,52.04,52.09,52.0,52.03,51800.0,38.3968,38.4337,38.3673,38.3894,51800.0
2012-04-17 14:00:00,52.03,52.06,52.03,52.06,38600.0,38.3894,38.4115,38.3894,38.4115,38600.0
2012-04-17 14:05:00,52.05,52.06,52.03,52.03,46600.0,38.4042,38.4115,38.3894,38.3894,46600.0
2012-04-17 14:10:00,52.03,52.06,52.02,52.05,39000.0,38.3894,38.4115,38.382,38.4042,39000.0
2012-04-17 14:15:00,52.04,52.05,52.01,52.02,40500.0,38.3968,38.4042,38.3746,38.382,40500.0
2012-04-17 14:20:00,52.02,52.06,52.02,52.02,32900.0,38.382,38.4115,38.382,38.382,32900.0
2012-04-17 14:25:00,52.03,52.04,52.0,52.04,37700.0,38.3894,38.3968,38.3673,38.3968,37700.0
2012-04-17 14:30:00,52.05,52.05,52.03,52.03,47800.0,38.4042,38.4042,38.3894,38.3894,47800.0
2012-04-17 14:35:00,52.03,52.05,52.03,52.05,26800.0,38.3894,38.4042,38.3894,38.4042,26800.0
2012-04-17 14:40:00,52.04,52.05,51.97,51.98,103100.0,38.3968,38.4042,38.3451,38.3525,103100.0
2012-04-17 14:45:00,51.99,52.06,51.97,52.0,87400.0,38.3599,38.4115,38.3451,38.3673,87400.0
2012-04-17 14:50:00,52.0,52.03,51.97,51.97,42600.0,38.3673,38.3894,38.3451,38.3451,42600.0
2012-04-17 14:55:00,51.98,52.03,51.97,52.02,80900.0,38.3525,38.3894,38.3451,38.382,80900.0
2012-04-17 15:00:00,52.02,52.02,51.98,52.02,61500.0,38.382,38.382,38.3525,38.382,61500.0
2012-04-17 15:05:00,52.01,52.02,51.97,51.99,50600.0,38.3746,38.382,38.3451,38.3599,50600.0
2012-04-17 15:10:00,51.99,52.0,51.97,51.99,106100.0,38.3599,38.3673,38.3451,38.3599,106100.0
2012-04-17 15:15:00,51.99,52.01,51.96,51.97,65900.0,38.3599,38.3746,38.3377,38.3451,65900.0
2012-04-17 15:20:00,51.98,52.01,51.95,51.98,113900.0,38.3525,38.3746,38.3304,38.3525,113900.0
2012-04-17 15:25:00,51.98,52.04,51.95,52.03,75900.0,38.3525,38.3968,38.3304,38.3894,75900.0
2012-04-17 15:30:00,52.03,52.03,51.99,52.01,68900.0,38.3894,38.3894,38.3599,38.3746,68900.0
2012-04-17 15:35:00,52.01,52.02,51.99,51.99,104200.0,38.3746,38.382,38.3599,38.3599,104200.0
2012-04-17 15:40:00,51.99,52.02,51.97,52.01,139900.0,38.3599,38.382,38.3451,38.3746,139900.0
2012-04-17 15:45:00,52.01,52.05,52.0,52.05,103900.0,38.3746,38.4042,38.3673,38.4042,103900.0
2012-04-17 15:50:00,52.05,52.06,52.02,52.02,200300.0,38.4042,38.4115,38.382,38.382,200300.0
2012-04-17 15:55:00,52.02,52.04,51.99,51.99,366400.0,38.382,38.3968,38.3599,38.3599,366400.0
2012-04-18 09:30:00,51.86,51.91,51.53,51.56,327300.0,38.264,38.3009,38.0205,38.0426,327300.0
2012-04-18 09:35:00,51.56,51.61,51.5,51.56,209600.0,38.0426,38.0795,37.9983,38.0426,209600.0
2012-04-18 09:40:00,51.56,51.65,51.56,51.59,141200.0,38.0426,38.109,38.0426,38.0648,141200.0
2012-04-18 09:45:00,51.59,51.67,51.58,51.66,226000.0,38.0648,38.1238,38.0574,38.1164,226000.0
2012-04-18 09:50:00,51.66,51.71,51.64,51.66,191500.0,38.1164,38.1533,38.1016,38.1164,191500.0
2012-04-18 09:55:00,51.66,51.68,51.63,51.64,100300.0,38.1164,38.1312,38.0943,38.1016,100300.0
2012-04-18 10:00:00,51.64,51.68,51.61,51.67,74500.0,38.1016,38.1312,38.0795,38.1238,74500.0
2012-04-18 10:05:00,51.67,51.69,51.65,51.65,141700.0,38.1238,38.1385,38.109,38.109,141700.0
2012-04-18 10:10:00,51.65,51.68,51.62,51.66,180800.0,38.109,38.1312,38.0869,38.1164,180800.0
2012-04-18 10:15:00,51.67,51.75,51.66,51.72,96800.0,38.1238,38.1828,38.1164,38.1607,96800.0
2012-04-18 10:20:00,51.73,51.75,51.69,51.71,103500.0,38.168,38.1828,38.1385,38.1533,103500.0
2012-04-18 10:25:00,51.7,51.74,51.69,51.7,110300.0,38.1459,38.1754,38.1385,38.1459,110300.0
2012-04-18 10:30:00,51.7,51.72,51.68,51.71,67100.0,38.1459,38.1607,38.1312,38.1533,67100.0
2012-04-18 10:35:00,51.71,51.72,51.68,51.69,153000.0,38.1533,38.1607,38.1312,38.1385,153000.0
2012-04-18 10:40:00,51.69,51.72,51.69,51.71,96700.0,38.1385,38.1607,38.1385,38.1533,96700.0
2012-04-18 10:45:00,51.71,51.74,51.71,51.73,235100.0,38.1533,38.1754,38.1533,38.168,235100.0
2012-04-18 10:50:00,51.73,51.76,51.73,51.73,83500.0,38.168,38.1902,38.168,38.168,83500.0
2012-04-18 10:55:00,51.74,51.76,51.73,51.73,67700.0,38.1754,38.1902,38.168,38.168,67700.0
2012-04-18 11:00:00,51.73,51.76,51.73,51.76,48400.0,38.168,38.1902,38.168,38.1902,48400.0
2012-04-18 11:05:00,51.75,51.76,51.65,51.69,65900.0,38.1828,38.1902,38.109,38.1385,65900.0
2012-04-18 11:10:00,51.69,51.69,51.64,51.64,48400.0,38.1385,38.1385,38.1016,38.1016,48400.0
2012-04-18 11:15:00,51.65,51.65,51.62,51.65,61100.0,38.109,38.109,38.0869,38.109,61100.0
2012-04-18 11:20:00,51.65,51.67,51.64,51.67,36900.0,38.109,38.1238,38.1016,38.1238,36900.0
2012-04-18 11:25:00,51.67,51.69,51.64,51.68,68500.0,38.1238,38.1385,38.1016,38.1312,68500.0
2012-04-18 11:30:00,51.67,51.74,51.67,51.74,54300.0,38.1238,38.1754,38.1238,38.1754,54300.0
2012-04-18 11:35:00,51.73,51.74,51.69,51.72,49600.0,38.168,38.1754,38.1385,38.1607,49600.0
2012-04-18 11:40:00,51.73,51.76,51.72,51.74,52400.0,38.168,38.1902,38.1607,38.1754,52400.0
2012-04-18 11:45:00,51.75,51.76,51.72,51.73,97600.0,38.1828,38.1902,38.1607,38.168,97600.0
2012-04-18 11:50:00,51.73,51.77,51.72,51.76,44500.0,38.168,38.1976,38.1607,38.1902,44500.0
2012-04-18 11:55:00,51.76,51.8,51.74,51.79,60200.0,38.1902,38.2197,38.1754,38.2123,60200.0
2012-04-18 12:00:00,51.8,51.81,51.79,51.8,73300.0,38.2197,38.2271,38.2123,38.2197,73300.0
2012-04-18 12:05:00,51.8,51.82,51.8,51.8,75900.0,38.2197,38.2345,38.2197,38.2197,75900.0
2012-04-18 12:10:00,51.8,51.87,51.8,51.86,79200.0,38.2197,38.2713,38.2197,38.264,79200.0
2012-04-18 12:15:00,51.86,51.87,51.75,51.83,74400.0,38.264,38.2713,38.1828,38.2418,74400.0
2012-04-18 12:20:00,51.82,51.84,51.82,51.84,12600.0,38.2345,38.2492,38.2345,38.2492,12600.0
2012-04-18 12:25:00,51.83,51.84,51.82,51.84,59200.0,38.2418,38.2492,38.2345,38.2492,59200.0
2012-04-18 12:30:00,51.83,51.84,51.83,51.83,41200.0,38.2418,38.2492,38.2418,38.2418,41200.0
2012-04-18 12:35:00,51.83,51.86,51.83,51.85,43100.0,38.2418,38.264,38.2418,38.2566,43100.0
2012-04-18 12:40:00,51.85,51.86,51.84,51.85,43100.0,38.2566,38.264,38.2492,38.2566,43100.0
2012-04-18 12:45:00,51.86,51.86,51.82,51.82,46000.0,38.264,38.264,38.2345,38.2345,46000.0
2012-04-18 12:50:00,51.82,51.84,51.82,51.83,53100.0,38.2345,38.2492,38.2345,38.2418,53100.0
2012-04-18 12:55:00,51.84,51.84,51.83,51.83,12900.0,38.2492,38.2492,38.2418,38.2418,12900.0
2012-04-18 13:00:00,51.84,51.86,51.83,51.86,41800.0,38.2492,38.264,38.2418,38.264,41800.0
2012-04-18 13:05:00,51.85,51.87,51.85,51.85,65400.0,38.2566,38.2713,38.2566,38.2566,65400.0
2012-04-18 13:10:00,51.86,51.86,51.85,51.85,18800.0,38.264,38.264,38.2566,38.2566,18800.0
2012-04-18 13:15:00,51.85,51.86,51.84,51.85,35400.0,38.2566,38.264,38.2492,38.2566,35400.0
2012-04-18 13:20:00,51.85,51.87,51.85,51.86,41000.0,38.2566,38.2713,38.2566,38.264,41000.0
2012-04-18 13:25:00,51.87,51.87,51.84,51.84,24200.0,38.2713,38.2713,38.2492,38.2492,24200.0
2012-04-18 13:30:00,51.84,51.86,51.82,51.85,61800.0,38.2492,38.264,38.2345,38.2566,61800.0
2012-04-18 13:35:00,51.85,51.86,51.8,51.8,51500.0,38.2566,38.264,38.2197,38.2197,51500.0
2012-04-18 13:40:00,51.8,51.82,51.78,51.8,36800.0,38.2197,38.2345,38.2049,38.2197,36800.0
2012-04-18 13:45:00,51.8,51.8,51.78,51.8,24400.0,38.2197,38.2197,38.2049,38.2197,24400.0
2012-04-18 13:50:00,51.79,51.81,51.79,51.81,71400.0,38.2123,38.2271,38.2123,38.2271,71400.0
2012-04-18 13:55:00,51.8,51.8,51.72,51.75,59700.0,38.2197,38.2197,38.1607,38.1828,59700.0
2012-04-18 14:00:00,51.75,51.78,51.74,51.78,23400.0,38.1828,38.2049,38.1754,38.2049,23400.0
2012-04-18 14:05:00,51.78,51.8,51.76,51.79,45100.0,38.2049,38.2197,38.1902,38.2123,45100.0
2012-04-18 14:10:00,51.8,51.8,51.79,51.8,46300.0,38.2197,38.2197,38.2123,38.2197,46300.0
2012-04-18 14:15:00,51.8,51.82,51.79,51.8,98500.0,38.2197,38.2345,38.2123,38.2197,98500.0
2012-04-18 14:20:00,51.81,51.86,51.8,51.84,128900.0,38.2271,38.264,38.2197,38.2492,128900.0
2012-04-18 14:25:00,51.83,51.86,51.79,51.8,87200.0,38.2418,38.264,38.2123,38.2197,87200.0
2012-04-18 14:30:00,51.8,51.9,51.8,51.9,37400.0,38.2197,38.2935,38.2197,38.2935,37400.0
2012-04-18 14:35:00,51.9,51.91,51.89,51.89,73000.0,38.2935,38.3009,38.2861,38.2861,73000.0
2012-04-18 14:40:00,51.89,51.91,51.88,51.9,69800.0,38.2861,38.3009,38.2787,38.2935,69800.0
2012-04-18 14:45:00,51.91,51.91,51.89,51.9,95300.0,38.3009,38.3009,38.2861,38.2935,95300.0
2012-04-18 14:50:00,51.9,51.94,51.88,51.88,224600.0,38.2935,38.323,38.2787,38.2787,224600.0
2012-04-18 14:55:00,51.87,51.89,51.85,51.86,83700.0,38.2713,38.2861,38.2566,38.264,83700.0
2012-04-18 15:00:00,51.85,51.95,51.85,51.94,133300.0,38.2566,38.3304,38.2566,38.323,133300.0
2012-04-18 15:05:00,51.93,51.96,51.89,51.89,42400.0,38.3156,38.3377,38.2861,38.2861,42400.0
2012-04-18 15:10:00,51.89,51.91,51.85,51.88,51600.0,38.2861,38.3009,38.2566,38.2787,51600.0
2012-04-18 15:15:00,51.88,51.89,51.84,51.84,58900.0,38.2787,38.2861,38.2492,38.2492,58900.0
2012-04-18 15:20:00,51.85,51.88,51.83,51.86,62800.0,38.2566,38.2787,38.2418,38.264,62800.0
2012-04-18 15:25:00,51.86,51.87,51.8,51.81,60900.0,38.264,38.2713,38.2197,38.2271,60900.0
2012-04-18 15:30:00,51.82,51.84,51.81,51.83,35600.0,38.2345,38.2492,38.2271,38.2418,35600.0
2012-04-18 15:35:00,51.83,51.85,51.82,51.83,83400.0,38.2418,38.2566,38.2345,38.2418,83400.0
2012-04-18 15:40:00,51.84,51.84,51.79,51.8,104300.0,38.2492,38.2492,38.2123,38.2197,104300.0
2012-04-18 15:45:00,51.81,51.83,51.78,51.8,148600.0,38.2271,38.2418,38.2049,38.2197,148600.0
2012-04-18 15:50:00,51.8,51.84,51.79,51.81,207100.0,38.2197,38.2492,38.2123,38.2271,207100.0
2012-04-18 15:55:00,51.81,51.83,51.79,51.81,241600.0,38.2271,38.2418,38.2123,38.2271,241600.0
2012-04-19 09:30:00,51.8,51.84,51.54,51.55,194900.0,38.2197,38.2492,38.0279,38.0352,194900.0
2012-04-19 09:35:00,51.56,51.61,51.37,51.42,145000.0,38.0426,38.0795,37.9024,37.9393,145000.0
2012-04-19 09:40:00,51.41,51.53,51.35,51.52,77000.0,37.9319,38.0205,37.8877,38.0131,77000.0
2012-04-19 09:45:00,51.53,51.73,51.53,51.71,89500.0,38.0205,38.168,38.0205,38.1533,89500.0
2012-04-19 09:50:00,51.71,51.72,51.63,51.7,52200.0,38.1533,38.1607,38.0943,38.1459,52200.0
2012-04-19 09:55:00,51.71,51.79,51.71,51.77,46700.0,38.1533,38.2123,38.1533,38.1976,46700.0
2012-04-19 10:00:00,51.77,51.78,51.42,51.44,405200.0,38.1976,38.2049,37.9393,37.9541,405200.0
2012-04-19 10:05:00,51.44,51.5,51.39,51.41,174200.0,37.9541,37.9983,37.9172,37.9319,174200.0
2012-04-19 10:10:00,51.42,51.55,51.38,51.53,119200.0,37.9393,38.0352,37.9098,38.0205,119200.0
2012-04-19 10:15:00,51.52,51.56,51.46,51.55,94300.0,38.0131,38.0426,37.9688,38.0352,94300.0
2012-04-19 10:20:00,51.55,51.64,51.53,51.64,95700.0,38.0352,38.1016,38.0205,38.1016,95700.0
2012-04-19 10:25:00,51.64,51.64,51.57,51.58,76700.0,38.1016,38.1016,38.05,38.0574,76700.0
2012-04-19 10:30:00,51.59,51.75,51.59,51.75,97600.0,38.0648,38.1828,38.0648,38.1828,97600.0
2012-04-19 10:35:00,51.75,51.88,51.75,51.87,102400.0,38.1828,38.2787,38.1828,38.2713,102400.0
2012-04-19 10:40:00,51.87,51.97,51.87,51.96,102400.0,38.2713,38.3451,38.2713,38.3377,102400.0
2012-04-19 10:45:00,51.97,51.97,51.88,51.93,66600.0,38.3451,38.3451,38.2787,38.3156,66600.0
2012-04-19 10:50:00,51.94,51.95,51.87,51.89,79700.0,38.323,38.3304,38.2713,38.2861,79700.0
2012-04-19 10:55:00,51.89,51.91,51.82,51.82,107800.0,38.2861,38.3009,38.2345,38.2345,107800.0
2012-04-19 11:00:00,51.83,51.83,51.77,51.78,74800.0,38.2418,38.2418,38.1976,38.2049,74800.0
2012-04-19 11:05:00,51.78,51.8,51.73,51.74,87300.0,38.2049,38.2197,38.168,38.1754,87300.0
2012-04-19 11:10:00,51.74,51.75,51.66,51.66,83800.0,38.1754,38.1828,38.1164,38.1164,83800.0
2012-04-19 11:15:00,51.67,51.7,51.62,51.62,72700.0,38.1238,38.1459,38.0869,38.0869,72700.0
2012-04-19 11:20:00,51.62,51.64,51.57,51.59,87600.0,38.0869,38.1016,38.05,38.0648,87600.0
2012-04-19 11:25:00,51.58,51.59,51.52,51.52,63000.0,38.0574,38.0648,38.0131,38.0131,63000.0
2012-04-19 11:30:00,51.53,51.54,51.46,51.48,156600.0,38.0205,38.0279,37.9688,37.9836,156600.0
2012-04-19 11:35:00,51.48,51.55,51.47,51.55,40600.0,37.9836,38.0352,37.9762,38.0352,40600.0
2012-04-19 11:40:00,51.55,51.67,51.55,51.67,47600.0,38.0352,38.1238,38.0352,38.1238,47600.0
2012-04-19 11:45:00,51.66,51.67,51.62,51.67,58500.0,38.1164,38.1238,38.0869,38.1238,58500.0
2012-04-19 11:50:00,51.66,51.68,51.65,51.68,44300.0,38.1164,38.1312,38.109,38.1312,44300.0
2012-04-19 11:55:00,51.68,51.7,51.58,51.59,102200.0,38.1312,38.1459,38.0574,38.0648,102200.0
2012-04-19 12:00:00,51.59,51.59,51.46,51.47,94800.0,38.0648,38.0648,37.9688,37.9762,94800.0
2012-04-19 12:05:00,51.47,51.48,51.34,51.34,79000.0,37.9762,37.9836,37.8803,37.8803,79000.0
2012-04-19 12:10:00,51.35,51.39,51.32,51.39,58100.0,37.8877,37.9172,37.8655,37.9172,58100.0
2012-04-19 12:15:00,51.39,51.39,51.34,51.34,61900.0,37.9172,37.9172,37.8803,37.8803,61900.0
2012-04-19 12:20:00,51.34,51.36,51.3,51.31,62200.0,37.8803,37.895,37.8508,37.8582,62200.0
2012-04-19 12:25:00,51.31,51.33,51.3,51.32,40000.0,37.8582,37.8729,37.8508,37.8655,40000.0
2012-04-19 12:30:00,51.31,51.36,51.29,51.35,59500.0,37.8582,37.895,37.8434,37.8877,59500.0
2012-04-19 12:35:00,51.36,51.46,51.35,51.45,60800.0,37.895,37.9688,37.8877,37.9615,60800.0
2012-04-19 12:40:00,51.45,51.48,51.44,51.47,81200.0,37.9615,37.9836,37.9541,37.9762,81200.0
2012-04-19 12:45:00,51.48,51.55,51.47,51.55,91500.0,37.9836,38.0352,37.9762,38.0352,91500.0
2012-04-19 12:50:00,51.55,51.61,51.54,51.59,391700.0,38.0352,38.0795,38.0279,38.0648,391700.0
2012-04-19 12:55:00,51.59,51.62,51.59,51.61,240400.0,38.0648,38.0869,38.0648,38.0795,240400.0
2012-04-19 13:00:00,51.6,51.69,51.59,51.69,90000.0,38.0721,38.1385,38.0648,38.1385,90000.0
2012-04-19 13:05:00,51.68,51.71,51.65,51.65,77900.0,38.1312,38.1533,38.109,38.109,77900.0
2012-04-19 13:10:00,51.64,51.65,51.49,51.49,93900.0,38.1016,38.109,37.991,37.991,93900.0
2012-04-19 13:15:00,51.5,51.54,51.49,51.52,64800.0,37.9983,38.0279,37.991,38.0131,64800.0
2012-04-19 13:20:00,51.52,51.53,51.5,51.51,174400.0,38.0131,38.0205,37.9983,38.0057,174400.0
2012-04-19 13:25:00,51.52,51.59,51.51,51.57,119900.0,38.0131,38.0648,38.0057,38.05,119900.0
2012-04-19 13:30:00,51.57,51.65,51.56,51.64,41600.0,38.05,38.109,38.0426,38.1016,41600.0
2012-04-19 13:35:00,51.64,51.65,51.58,51.62,49400.0,38.1016,38.109,38.0574,38.0869,49400.0
2012-04-19 13:40:00,51.61,51.61,51.59,51.59,59300.0,38.0795,38.0795,38.0648,38.0648,59300.0
2012-04-19 13:45:00,51.59,51.64,51.59,51.64,54600.0,38.0648,38.1016,38.0648,38.1016,54600.0
2012-04-19 13:50:00,51.64,51.69,51.64,51.65,103600.0,38.1016,38.1385,38.1016,38.109,103600.0
2012-04-19 13:55:00,51.65,51.67,51.62,51.62,160000.0,38.109,38.1238,38.0869,38.0869,160000.0
2012-04-19 14:00:00,51.62,51.64,51.59,51.6,156900.0,38.0869,38.1016,38.0648,38.0721,156900.0
2012-04-19 14:05:00,51.6,51.6,51.55,51.6,89900.0,38.0721,38.0721,38.0352,38.0721,89900.0
2012-04-19 14:10:00,51.59,51.61,51.58,51.6,254400.0,38.0648,38.0795,38.0574,38.0721,254400.0
2012-04-19 14:15:00,51.6,51.6,51.49,51.54,94200.0,38.0721,38.0721,37.991,38.0279,94200.0
2012-04-19 14:20:00,51.56,51.57,51.5,51.52,54800.0,38.0426,38.05,37.9983,38.0131,54800.0
2012-04-19 14:25:00,51.53,51.54,51.51,51.52,115100.0,38.0205,38.0279,38.0057,38.0131,115100.0
2012-04-19 14:30:00,51.52,51.53,51.44,51.48,107700.0,38.0131,38.0205,37.9541,37.9836,107700.0
2012-04-19 14:35:00,51.48,51.48,51.38,51.39,114800.0,37.9836,37.9836,37.9098,37.9172,114800.0
2012-04-19 14:40:00,51.38,51.41,51.36,51.41,85100.0,37.9098,37.9319,37.895,37.9319,85100.0
2012-04-19 14:45:00,51.41,51.49,51.4,51.48,174900.0,37.9319,37.991,37.9246,37.9836,174900.0
2012-04-19 14:50:00,51.48,51.52,51.47,51.51,62200.0,37.9836,38.0131,37.9762,38.0057,62200.0
2012-04-19 14:55:00,51.5,51.52,51.48,51.48,112700.0,37.9983,38.0131,37.9836,37.9836,112700.0
2012-04-19 15:00:00,51.49,51.61,51.48,51.6,117000.0,37.991,38.0795,37.9836,38.0721,117000.0
2012-04-19 15:05:00,51.6,51.61,51.58,51.59,131800.0,38.0721,38.0795,38.0574,38.0648,131800.0
2012-04-19 15:10:00,51.59,51.6,51.52,51.55,88500.0,38.0648,38.0721,38.0131,38.0352,88500.0
2012-04-19 15:15:00,51.54,51.56,51.5,51.53,72600.0,38.0279,38.0426,37.9983,38.0205,72600.0
2012-04-19 15:20:00,51.52,51.58,51.49,51.57,87700.0,38.0131,38.0574,37.991,38.05,87700.0
2012-04-19 15:25:00,51.56,51.66,51.56,51.61,193200.0,38.0426,38.1164,38.0426,38.0795,193200.0
2012-04-19 15:30:00,51.61,51.62,51.58,51.6,161300.0,38.0795,38.0869,38.0574,38.0721,161300.0
2012-04-19 15:35:00,51.59,51.64,51.59,51.63,143800.0,38.0648,38.1016,38.0648,38.0943,143800.0
2012-04-19 15:40:00,51.63,51.71,51.63,51.7,126400.0,38.0943,38.1533,38.0943,38.1459,126400.0
2012-04-19 15:45:00,51.7,51.74,51.62,51.62,305900.0,38.1459,38.1754,38.0869,38.0869,305900.0
2012-04-19 15:50:00,51.63,51.63,51.56,51.62,279000.0,38.0943,38.0943,38.0426,38.0869,279000.0
2012-04-19 15:55:00,51.62,51.67,51.56,51.56,708800.0,38.0869,38.1238,38.0426,38.0426,708800.0
2012-04-20 09:30:00,51.8,51.87,51.56,51.69,1356500.0,38.2197,38.2713,38.0426,38.1385,1356500.0
2012-04-20 09:35:00,51.72,51.77,51.66,51.67,126500.0,38.1607,38.1976,38.1164,38.1238,126500.0
2012-04-20 09:40:00,51.66,51.67,51.35,51.37,264700.0,38.1164,38.1238,37.8877,37.9024,264700.0
2012-04-20 09:45:00,51.37,51.38,51.26,51.34,230000.0,37.9024,37.9098,37.8213,37.8803,230000.0
2012-04-20 09:50:00,51.34,51.64,51.33,51.62,280400.0,37.8803,38.1016,37.8729,38.0869,280400.0
2012-04-20 09:55:00,51.62,51.69,51.54,51.66,119200.0,38.0869,38.1385,38.0279,38.1164,119200.0
2012-04-20 10:00:00,51.65,51.68,51.61,51.66,135900.0,38.109,38.1312,38.0795,38.1164,135900.0
2012-04-20 10:05:00,51.66,51.72,51.64,51.68,170700.0,38.1164,38.1607,38.1016,38.1312,170700.0
2012-04-20 10:10:00,51.68,51.71,51.65,51.66,122700.0,38.1312,38.1533,38.109,38.1164,122700.0
2012-04-20 10:15:00,51.67,51.76,51.67,51.71,154200.0,38.1238,38.1902,38.1238,38.1533,154200.0
2012-04-20 10:20:00,51.72,51.81,51.69,51.78,174300.0,38.1607,38.2271,38.1385,38.2049,174300.0
2012-04-20 10:25:00,51.78,51.82,51.71,51.73,140400.0,38.2049,38.2345,38.1533,38.168,140400.0
2012-04-20 10:30:00,51.73,51.87,51.73,51.84,107000.0,38.168,38.2713,38.168,38.2492,107000.0
2012-04-20 10:35:00,51.85,51.87,51.84,51.86,150700.0,38.2566,38.2713,38.2492,38.264,150700.0
2012-04-20 10:40:00,51.86,51.9,51.84,51.88,109900.0,38.264,38.2935,38.2492,38.2787,109900.0
2012-04-20 10:45:00,51.89,51.89,51.83,51.84,38600.0,38.2861,38.2861,38.2418,38.2492,38600.0
2012-04-20 10:50:00,51.84,51.91,51.84,51.9,57900.0,38.2492,38.3009,38.2492,38.2935,57900.0
2012-04-20 10:55:00,51.9,51.93,51.88,51.89,57500.0,38.2935,38.3156,38.2787,38.2861,57500.0
2012-04-20 11:00:00,51.89,51.91,51.84,51.86,51900.0,38.2861,38.3009,38.2492,38.264,51900.0
2012-04-20 11:05:00,51.86,51.92,51.86,51.89,168800.0,38.264,38.3082,38.264,38.2861,168800.0
2012-04-20 11:10:00,51.89,51.91,51.86,51.89,73400.0,38.2861,38.3009,38.264,38.2861,73400.0
2012-04-20 11:15:00,51.88,51.91,51.88,51.89,317400.0,38.2787,38.3009,38.2787,38.2861,317400.0
2012-04-20 11:20:00,51.89,51.9,51.81,51.83,186000.0,38.2861,38.2935,38.2271,38.2418,186000.0
2012-04-20 11:25:00,51.83,51.88,51.78,51.79,268400.0,38.2418,38.2787,38.2049,38.2123,268400.0
2012-04-20 11:30:00,51.78,51.81,51.77,51.79,38100.0,38.2049,38.2271,38.1976,38.2123,38100.0
2012-04-20 11:35:00,51.79,51.8,51.74,51.77,60800.0,38.2123,38.2197,38.1754,38.1976,60800.0
2012-04-20 11:40:00,51.77,51.81,51.76,51.81,38200.0,38.1976,38.2271,38.1902,38.2271,38200.0
2012-04-20 11:45:00,51.81,51.84,51.81,51.82,30600.0,38.2271,38.2492,38.2271,38.2345,30600.0
2012-04-20 11:50:00,51.82,51.83,51.76,51.77,63200.0,38.2345,38.2418,38.1902,38.1976,63200.0
2012-04-20 11:55:00,51.77,51.77,51.72,51.73,27700.0,38.1976,38.1976,38.1607,38.168,27700.0
2012-04-20 12:00:00,51.74,51.79,51.73,51.78,61100.0,38.1754,38.2123,38.168,38.2049,61100.0
2012-04-20 12:05:00,51.78,51.81,51.77,51.81,54200.0,38.2049,38.2271,38.1976,38.2271,54200.0
2012-04-20 12:10:00,51.81,51.84,51.8,51.82,37800.0,38.2271,38.2492,38.2197,38.2345,37800.0
2012-04-20 12:15:00,51.82,51.85,51.82,51.85,16200.0,38.2345,38.2566,38.2345,38.2566,16200.0
2012-04-20 12:20:00,51.85,51.88,51.83,51.86,28700.0,38.2566,38.2787,38.2418,38.264,28700.0
2012-04-20 12:25:00,51.87,51.87,51.82,51.82,26800.0,38.2713,38.2713,38.2345,38.2345,26800.0
2012-04-20 12:30:00,51.83,51.85,51.82,51.85,26000.0,38.2418,38.2566,38.2345,38.2566,26000.0
2012-04-20 12:35:00,51.85,51.86,51.81,51.83,43200.0,38.2566,38.264,38.2271,38.2418,43200.0
2012-04-20 12:40:00,51.82,51.83,51.78,51.79,22800.0,38.2345,38.2418,38.2049,38.2123,22800.0
2012-04-20 12:45:00,51.79,51.8,51.77,51.79,24900.0,38.2123,38.2197,38.1976,38.2123,24900.0
2012-04-20 12:50:00,51.79,51.8,51.78,51.8,19900.0,38.2123,38.2197,38.2049,38.2197,19900.0
2012-04-20 12:55:00,51.8,51.8,51.76,51.76,23500.0,38.2197,38.2197,38.1902,38.1902,23500.0
2012-04-20 13:00:00,51.76,51.78,51.71,51.71,51000.0,38.1902,38.2049,38.1533,38.1533,51000.0
2012-04-20 13:05:00,51.72,51.72,51.71,51.72,21000.0,38.1607,38.1607,38.1533,38.1607,21000.0
2012-04-20 13:10:00,51.72,51.76,51.72,51.76,17700.0,38.1607,38.1902,38.1607,38.1902,17700.0
2012-04-20 13:15:00,51.76,51.77,51.72,51.72,48000.0,38.1902,38.1976,38.1607,38.1607,48000.0
2012-04-20 13:20:00,51.72,51.72,51.5,51.5,290900.0,38.1607,38.1607,37.9983,37.9983,290900.0
2012-04-20 13:25:00,51.5,51.55,51.46,51.47,141500.0,37.9983,38.0352,37.9688,37.9762,141500.0
2012-04-20 13:30:00,51.47,51.48,51.39,51.39,140300.0,37.9762,37.9836,37.9172,37.9172,140300.0
2012-04-20 13:35:00,51.4,51.44,51.39,51.42,129200.0,37.9246,37.9541,37.9172,37.9393,129200.0
2012-04-20 13:40:00,51.42,51.44,51.38,51.38,114500.0,37.9393,37.9541,37.9098,37.9098,114500.0
2012-04-20 13:45:00,51.39,51.4,51.38,51.39,85300.0,37.9172,37.9246,37.9098,37.9172,85300.0
2012-04-20 13:50:00,51.4,51.4,51.3,51.31,201300.0,37.9246,37.9246,37.8508,37.8582,201300.0
2012-04-20 13:55:00,51.32,51.36,51.31,51.36,102200.0,37.8655,37.895,37.8582,37.895,102200.0
2012-04-20 14:00:00,51.36,51.39,51.3,51.37,141300.0,37.895,37.9172,37.8508,37.9024,141300.0
2012-04-20 14:05:00,51.37,51.38,51.33,51.34,141800.0,37.9024,37.9098,37.8729,37.8803,141800.0
2012-04-20 14:10:00,51.35,51.43,51.34,51.43,68800.0,37.8877,37.9467,37.8803,37.9467,68800.0
2012-04-20 14:15:00,51.43,51.51,51.43,51.48,86200.0,37.9467,38.0057,37.9467,37.9836,86200.0
2012-04-20 14:20:00,51.49,51.51,51.46,51.5,81100.0,37.991,38.0057,37.9688,37.9983,81100.0
2012-04-20 14:25:00,51.5,51.58,51.5,51.56,70600.0,37.9983,38.0574,37.9983,38.0426,70600.0
2012-04-20 14:30:00,51.55,51.56,51.49,51.5,118600.0,38.0352,38.0426,37.991,37.9983,118600.0
2012-04-20 14:35:00,51.5,51.51,51.48,51.49,81500.0,37.9983,38.0057,37.9836,37.991,81500.0
2012-04-20 14:40:00,51.49,51.51,51.49,51.5,41200.0,37.991,38.0057,37.991,37.9983,41200.0
2012-04-20 14:45:00,51.51,51.51,51.43,51.47,70700.0,38.0057,38.0057,37.9467,37.9762,70700.0
2012-04-20 14:50:00,51.47,51.51,51.46,51.51,73200.0,37.9762,38.0057,37.9688,38.0057,73200.0
2012-04-20 14:55:00,51.5,51.51,51.46,51.5,64300.0,37.9983,38.0057,37.9688,37.9983,64300.0
2012-04-20 15:00:00,51.51,51.52,51.48,51.52,73900.0,38.0057,38.0131,37.9836,38.0131,73900.0
2012-04-20 15:05:00,51.52,51.52,51.46,51.46,82800.0,38.0131,38.0131,37.9688,37.9688,82800.0
2012-04-20 15:10:00,51.48,51.5,51.43,51.5,66900.0,37.9836,37.9983,37.9467,37.9983,66900.0
2012-04-20 15:15:00,51.5,51.51,51.47,51.5,89400.0,37.9983,38.0057,37.9762,37.9983,89400.0
2012-04-20 15:20:00,51.5,51.51,51.44,51.44,85600.0,37.9983,38.0057,37.9541,37.9541,85600.0
2012-04-20 15:25:00,51.45,51.46,51.44,51.45,68300.0,37.9615,37.9688,37.9541,37.9615,68300.0
2012-04-20 15:30:00,51.45,51.49,51.44,51.49,87400.0,37.9615,37.991,37.9541,37.991,87400.0
2012-04-20 15:35:00,51.48,51.53,51.48,51.52,141000.0,37.9836,38.0205,37.9836,38.0131,141000.0
2012-04-20 15:40:00,51.53,51.53,51.45,51.46,185800.0,38.0205,38.0205,37.9615,37.9688,185800.0
2012-04-20 15:45:00,51.47,51.5,51.44,51.47,188500.0,37.9762,37.9983,37.9541,37.9762,188500.0
2012-04-20 15:50:00,51.48,51.48,51.42,51.45,196600.0,37.9836,37.9836,37.9393,37.9615,196600.0
2012-04-20 15:55:00,51.45,51.46,51.43,51.46,274400.0,37.9615,37.9688,37.9467,37.9688,274400.0
2012-04-23 09:30:00,51.15,51.15,50.95,51.02,211300.0,37.7401,37.7401,37.5925,37.6442,211300.0
2012-04-23 09:35:00,51.03,51.26,51.02,51.21,166600.0,37.6516,37.8213,37.6442,37.7844,166600.0
2012-04-23 09:40:00,51.21,51.25,51.1,51.12,127100.0,37.7844,37.8139,37.7032,37.718,127100.0
2012-04-23 09:45:00,51.13,51.17,51.09,51.1,189100.0,37.7253,37.7549,37.6958,37.7032,189100.0
2012-04-23 09:50:00,51.1,51.12,51.04,51.04,171700.0,37.7032,37.718,37.6589,37.6589,171700.0
2012-04-23 09:55:00,51.04,51.04,50.95,50.97,113400.0,37.6589,37.6589,37.5925,37.6073,113400.0
2012-04-23 10:00:00,50.97,50.99,50.84,50.9,136700.0,37.6073,37.6221,37.5114,37.5556,136700.0
2012-04-23 10:05:00,50.89,50.89,50.7,50.7,199600.0,37.5483,37.5483,37.4081,37.4081,199600.0
2012-04-23 10:10:00,50.7,50.78,50.7,50.78,169000.0,37.4081,37.4671,37.4081,37.4671,169000.0
2012-04-23 10:15:00,50.79,50.86,50.78,50.79,119400.0,37.4745,37.5261,37.4671,37.4745,119400.0
2012-04-23 10:20:00,50.8,50.91,50.72,50.89,92400.0,37.4819,37.563,37.4228,37.5483,92400.0
2012-04-23 10:25:00,50.88,50.89,50.78,50.86,78300.0,37.5409,37.5483,37.4671,37.5261,78300.0
2012-04-23 10:30:00,50.86,50.91,50.83,50.89,67700.0,37.5261,37.563,37.504,37.5483,67700.0
2012-04-23 10:35:00,50.89,50.96,50.85,50.94,67000.0,37.5483,37.5999,37.5188,37.5852,67000.0
2012-04-23 10:40:00,50.92,50.94,50.83,50.84,52000.0,37.5704,37.5852,37.504,37.5114,52000.0
2012-04-23 10:45:00,50.85,50.85,50.78,50.8,115100.0,37.5188,37.5188,37.4671,37.4819,115100.0
2012-04-23 10:50:00,50.8,50.9,50.75,50.88,92700.0,37.4819,37.5556,37.445,37.5409,92700.0
2012-04-23 10:55:00,50.88,50.94,50.86,50.87,88100.0,37.5409,37.5852,37.5261,37.5335,88100.0
2012-04-23 11:00:00,50.88,50.89,50.84,50.87,86200.0,37.5409,37.5483,37.5114,37.5335,86200.0
2012-04-23 11:05:00,50.88,50.92,50.88,50.9,49400.0,37.5409,37.5704,37.5409,37.5556,49400.0
2012-04-23 11:10:00,50.9,50.91,50.86,50.88,55800.0,37.5556,37.563,37.5261,37.5409,55800.0
2012-04-23 11:15:00,50.88,50.91,50.84,50.84,58100.0,37.5409,37.563,37.5114,37.5114,58100.0
2012-04-23 11:20:00,50.83,50.88,50.81,50.84,61100.0,37.504,37.5409,37.4892,37.5114,61100.0
2012-04-23 11:25:00,50.84,50.84,50.79,50.79,46500.0,37.5114,37.5114,37.4745,37.4745,46500.0
2012-04-23 11:30:00,50.79,50.83,50.76,50.82,64000.0,37.4745,37.504,37.4524,37.4966,64000.0
2012-04-23 11:35:00,50.8,50.84,50.79,50.8,65800.0,37.4819,37.5114,37.4745,37.4819,65800.0
2012-04-23 11:40:00,50.81,50.81,50.76,50.77,61100.0,37.4892,37.4892,37.4524,37.4597,61100.0
2012-04-23 11:45:00,50.76,50.78,50.72,50.72,50100.0,37.4524,37.4671,37.4228,37.4228,50100.0
2012-04-23 11:50:00,50.72,50.75,50.72,50.74,61100.0,37.4228,37.445,37.4228,37.4376,61100.0
2012-04-23 11:55:00,50.74,50.81,50.74,50.8,54800.0,37.4376,37.4892,37.4376,37.4819,54800.0
2012-04-23 12:00:00,50.8,50.88,50.79,50.85,118800.0,37.4819,37.5409,37.4745,37.5188,118800.0
2012-04-23 12:05:00,50.86,50.92,50.85,50.9,44900.0,37.5261,37.5704,37.5188,37.5556,44900.0
2012-04-23 12:10:00,50.9,50.91,50.88,50.88,34900.0,37.5556,37.563,37.5409,37.5409,34900.0
2012-04-23 12:15:00,50.89,50.9,50.84,50.84,42700.0,37.5483,37.5556,37.5114,37.5114,42700.0
2012-04-23 12:20:00,50.85,50.86,50.79,50.8,57900.0,37.5188,37.5261,37.4745,37.4819,57900.0
2012-04-23 12:25:00,50.79,50.81,50.77,50.8,42200.0,37.4745,37.4892,37.4597,37.4819,42200.0
2012-04-23 12:30:00,50.8,50.81,50.76,50.77,39400.0,37.4819,37.4892,37.4524,37.4597,39400.0
2012-04-23 12:35:00,50.77,50.79,50.77,50.79,35400.0,37.4597,37.4745,37.4597,37.4745,35400.0
2012-04-23 12:40:00,50.78,50.8,50.76,50.77,34300.0,37.4671,37.4819,37.4524,37.4597,34300.0
2012-04-23 12:45:00,50.78,50.78,50.66,50.68,79000.0,37.4671,37.4671,37.3786,37.3933,79000.0
2012-04-23 12:50:00,50.68,50.7,50.67,50.68,38400.0,37.3933,37.4081,37.3859,37.3933,38400.0
2012-04-23 12:55:00,50.68,50.69,50.67,50.68,34900.0,37.3933,37.4007,37.3859,37.3933,34900.0
2012-04-23 13:00:00,50.69,50.75,50.68,50.73,66200.0,37.4007,37.445,37.3933,37.4302,66200.0
2012-04-23 13:05:00,50.74,50.77,50.73,50.77,35500.0,37.4376,37.4597,37.4302,37.4597,35500.0
2012-04-23 13:10:00,50.78,50.83,50.77,50.81,43100.0,37.4671,37.504,37.4597,37.4892,43100.0
2012-04-23 13:15:00,50.82,50.86,50.79,50.85,38800.0,37.4966,37.5261,37.4745,37.5188,38800.0
2012-04-23 13:20:00,50.85,50.88,50.84,50.87,58900.0,37.5188,37.5409,37.5114,37.5335,58900.0
2012-04-23 13:25:00,50.88,50.89,50.81,50.86,56600.0,37.5409,37.5483,37.4892,37.5261,56600.0
2012-04-23 13:30:00,50.86,50.87,50.8,50.85,32600.0,37.5261,37.5335,37.4819,37.5188,32600.0
2012-04-23 13:35:00,50.85,50.89,50.84,50.85,46500.0,37.5188,37.5483,37.5114,37.5188,46500.0
2012-04-23 13:40:00,50.85,50.89,50.82,50.83,33000.0,37.5188,37.5483,37.4966,37.504,33000.0
2012-04-23 13:45:00,50.84,50.84,50.75,50.81,51800.0,37.5114,37.5114,37.445,37.4892,51800.0
2012-04-23 13:50:00,50.82,50.86,50.81,50.83,29500.0,37.4966,37.5261,37.4892,37.504,29500.0
2012-04-23 13:55:00,50.84,50.89,50.84,50.88,30500.0,37.5114,37.5483,37.5114,37.5409,30500.0
2012-04-23 14:00:00,50.88,50.93,50.83,50.86,66800.0,37.5409,37.5778,37.504,37.5261,66800.0
2012-04-23 14:05:00,50.86,50.87,50.8,50.85,58600.0,37.5261,37.5335,37.4819,37.5188,58600.0
2012-04-23 14:10:00,50.86,50.93,50.85,50.89,64500.0,37.5261,37.5778,37.5188,37.5483,64500.0
2012-04-23 14:15:00,50.9,51.01,50.9,50.98,121400.0,37.5556,37.6368,37.5556,37.6147,121400.0
2012-04-23 14:20:00,50.99,51.08,50.98,51.08,79600.0,37.6221,37.6885,37.6147,37.6885,79600.0
2012-04-23 14:25:00,51.08,51.1,51.05,51.09,54300.0,37.6885,37.7032,37.6663,37.6958,54300.0
2012-04-23 14:30:00,51.09,51.15,51.08,51.11,99500.0,37.6958,37.7401,37.6885,37.7106,99500.0
2012-04-23 14:35:00,51.11,51.14,51.09,51.13,39600.0,37.7106,37.7327,37.6958,37.7253,39600.0
2012-04-23 14:40:00,51.12,51.13,51.06,51.08,31100.0,37.718,37.7253,37.6737,37.6885,31100.0
2012-04-23 14:45:00,51.08,51.12,51.04,51.05,48300.0,37.6885,37.718,37.6589,37.6663,48300.0
2012-04-23 14:50:00,51.05,51.07,51.0,51.07,67300.0,37.6663,37.6811,37.6294,37.6811,67300.0
2012-04-23 14:55:00,51.07,51.07,50.97,50.97,67600.0,37.6811,37.6811,37.6073,37.6073,67600.0
2012-04-23 15:00:00,50.97,51.03,50.95,51.0,62500.0,37.6073,37.6516,37.5925,37.6294,62500.0
2012-04-23 15:05:00,50.99,51.1,50.99,51.04,76100.0,37.6221,37.7032,37.6221,37.6589,76100.0
2012-04-23 15:10:00,51.02,51.1,51.02,51.06,54700.0,37.6442,37.7032,37.6442,37.6737,54700.0
2012-04-23 15:15:00,51.06,51.14,51.02,51.14,101100.0,37.6737,37.7327,37.6442,37.7327,101100.0
2012-04-23 15:20:00,51.15,51.15,51.07,51.11,49700.0,37.7401,37.7401,37.6811,37.7106,49700.0
2012-04-23 15:25:00,51.11,51.17,51.11,51.17,67300.0,37.7106,37.7549,37.7106,37.7549,67300.0
2012-04-23 15:30:00,51.16,51.16,51.11,51.12,90800.0,37.7475,37.7475,37.7106,37.718,90800.0
2012-04-23 15:35:00,51.13,51.2,51.12,51.17,101800.0,37.7253,37.777,37.718,37.7549,101800.0
2012-04-23 15:40:00,51.17,51.18,51.09,51.14,100500.0,37.7549,37.7622,37.6958,37.7327,100500.0
2012-04-23 15:45:00,51.15,51.16,51.09,51.1,126400.0,37.7401,37.7475,37.6958,37.7032,126400.0
2012-04-23 15:50:00,51.1,51.17,51.1,51.11,176900.0,37.7032,37.7549,37.7032,37.7106,176900.0
2012-04-23 15:55:00,51.12,51.16,51.09,51.11,289000.0,37.718,37.7475,37.6958,37.7106,289000.0
2012-04-24 09:30:00,51.28,51.38,51.14,51.19,172800.0,37.836,37.9098,37.7327,37.7696,172800.0
2012-04-24 09:35:00,51.18,51.24,51.13,51.24,114800.0,37.7622,37.8065,37.7253,37.8065,114800.0
2012-04-24 09:40:00,51.24,51.24,51.09,51.1,91400.0,37.8065,37.8065,37.6958,37.7032,91400.0
2012-04-24 09:45:00,51.1,51.3,51.1,51.3,93400.0,37.7032,37.8508,37.7032,37.8508,93400.0
2012-04-24 09:50:00,51.29,51.35,51.25,51.28,95800.0,37.8434,37.8877,37.8139,37.836,95800.0
2012-04-24 09:55:00,51.28,51.31,51.18,51.3,101600.0,37.836,37.8582,37.7622,37.8508,101600.0
2012-04-24 10:00:00,51.28,51.5,51.27,51.49,201000.0,37.836,37.9983,37.8286,37.991,201000.0
2012-04-24 10:05:00,51.49,51.63,51.48,51.57,142300.0,37.991,38.0943,37.9836,38.05,142300.0
2012-04-24 10:10:00,51.56,51.58,51.47,51.5,92600.0,38.0426,38.0574,37.9762,37.9983,92600.0
2012-04-24 10:15:00,51.5,51.55,51.5,51.52,56500.0,37.9983,38.0352,37.9983,38.0131,56500.0
2012-04-24 10:20:00,51.52,51.55,51.48,51.51,64700.0,38.0131,38.0352,37.9836,38.0057,64700.0
2012-04-24 10:25:00,51.51,51.55,51.49,51.49,66000.0,38.0057,38.0352,37.991,37.991,66000.0
2012-04-24 10:30:00,51.49,51.66,51.49,51.6,103000.0,37.991,38.1164,37.991,38.0721,103000.0
2012-04-24 10:35:00,51.61,51.63,51.57,51.57,52600.0,38.0795,38.0943,38.05,38.05,52600.0
2012-04-24 10:40:00,51.57,51.61,51.53,51.6,70200.0,38.05,38.0795,38.0205,38.0721,70200.0
2012-04-24 10:45:00,51.6,51.67,51.59,51.66,38900.0,38.0721,38.1238,38.0648,38.1164,38900.0
2012-04-24 10:50:00,51.66,51.66,51.55,51.55,54900.0,38.1164,38.1164,38.0352,38.0352,54900.0
2012-04-24 10:55:00,51.55,51.58,51.52,51.52,68600.0,38.0352,38.0574,38.0131,38.0131,68600.0
2012-04-24 11:00:00,51.52,51.57,51.5,51.5,52600.0,38.0131,38.05,37.9983,37.9983,52600.0
2012-04-24 11:05:00,51.5,51.51,51.41,51.47,103100.0,37.9983,38.0057,37.9319,37.9762,103100.0
2012-04-24 11:10:00,51.47,51.51,51.43,51.51,57600.0,37.9762,38.0057,37.9467,38.0057,57600.0
2012-04-24 11:15:00,51.5,51.55,51.5,51.53,47900.0,37.9983,38.0352,37.9983,38.0205,47900.0
2012-04-24 11:20:00,51.53,51.56,51.53,51.56,26500.0,38.0205,38.0426,38.0205,38.0426,26500.0
2012-04-24 11:25:00,51.55,51.59,51.52,51.54,67800.0,38.0352,38.0648,38.0131,38.0279,67800.0
2012-04-24 11:30:00,51.54,51.56,51.5,51.51,37900.0,38.0279,38.0426,37.9983,38.0057,37900.0
2012-04-24 11:35:00,51.5,51.51,51.39,51.43,86000.0,37.9983,38.0057,37.9172,37.9467,86000.0
2012-04-24 11:40:00,51.44,51.45,51.41,51.44,38900.0,37.9541,37.9615,37.9319,37.9541,38900.0
2012-04-24 11:45:00,51.44,51.44,51.38,51.4,47300.0,37.9541,37.9541,37.9098,37.9246,47300.0
2012-04-24 11:50:00,51.41,51.45,51.39,51.39,47400.0,37.9319,37.9615,37.9172,37.9172,47400.0
2012-04-24 11:55:00,51.39,51.39,51.33,51.36,47200.0,37.9172,37.9172,37.8729,37.895,47200.0
2012-04-24 12:00:00,51.36,51.39,51.31,51.39,42800.0,37.895,37.9172,37.8582,37.9172,42800.0
2012-04-24 12:05:00,51.39,51.41,51.38,51.39,41000.0,37.9172,37.9319,37.9098,37.9172,41000.0
2012-04-24 12:10:00,51.39,51.41,51.39,51.41,29200.0,37.9172,37.9319,37.9172,37.9319,29200.0
2012-04-24 12:15:00,51.4,51.41,51.31,51.31,33800.0,37.9246,37.9319,37.8582,37.8582,33800.0
2012-04-24 12:20:00,51.31,51.32,51.28,51.29,43400.0,37.8582,37.8655,37.836,37.8434,43400.0
2012-04-24 12:25:00,51.29,51.31,51.27,51.28,39800.0,37.8434,37.8582,37.8286,37.836,39800.0
2012-04-24 12:30:00,51.28,51.29,51.18,51.18,58400.0,37.836,37.8434,37.7622,37.7622,58400.0
2012-04-24 12:35:00,51.17,51.22,51.16,51.18,78700.0,37.7549,37.7918,37.7475,37.7622,78700.0
2012-04-24 12:40:00,51.19,51.19,51.12,51.16,64000.0,37.7696,37.7696,37.718,37.7475,64000.0
2012-04-24 12:45:00,51.16,51.16,51.06,51.07,57400.0,37.7475,37.7475,37.6737,37.6811,57400.0
2012-04-24 12:50:00,51.07,51.11,51.03,51.03,54900.0,37.6811,37.7106,37.6516,37.6516,54900.0
2012-04-24 12:55:00,51.04,51.05,50.92,50.93,76700.0,37.6589,37.6663,37.5704,37.5778,76700.0
2012-04-24 13:00:00,50.93,51.02,50.92,51.02,59200.0,37.5778,37.6442,37.5704,37.6442,59200.0
2012-04-24 13:05:00,51.02,51.13,51.02,51.13,64600.0,37.6442,37.7253,37.6442,37.7253,64600.0
2012-04-24 13:10:00,51.13,51.16,51.1,51.12,66600.0,37.7253,37.7475,37.7032,37.718,66600.0
2012-04-24 13:15:00,51.11,51.17,51.09,51.17,53700.0,37.7106,37.7549,37.6958,37.7549,53700.0
2012-04-24 13:20:00,51.17,51.19,51.13,51.15,33600.0,37.7549,37.7696,37.7253,37.7401,33600.0
2012-04-24 13:25:00,51.15,51.2,51.15,51.16,60600.0,37.7401,37.777,37.7401,37.7475,60600.0
2012-04-24 13:30:00,51.16,51.21,51.16,51.17,69900.0,37.7475,37.7844,37.7475,37.7549,69900.0
2012-04-24 13:35:00,51.17,51.19,51.13,51.18,73100.0,37.7549,37.7696,37.7253,37.7622,73100.0
2012-04-24 13:40:00,51.18,51.18,51.06,51.08,64100.0,37.7622,37.7622,37.6737,37.6885,64100.0
2012-04-24 13:45:00,51.09,51.09,51.03,51.07,53200.0,37.6958,37.6958,37.6516,37.6811,53200.0
2012-04-24 13:50:00,51.07,51.11,50.99,51.0,56400.0,37.6811,37.7106,37.6221,37.6294,56400.0
2012-04-24 13:55:00,51.0,51.0,50.9,50.91,107400.0,37.6294,37.6294,37.5556,37.563,107400.0
2012-04-24 14:00:00,50.91,50.94,50.88,50.9,85500.0,37.563,37.5852,37.5409,37.5556,85500.0
2012-04-24 14:05:00,50.9,50.94,50.86,50.93,86400.0,37.5556,37.5852,37.5261,37.5778,86400.0
2012-04-24 14:10:00,50.94,50.94,50.87,50.92,90900.0,37.5852,37.5852,37.5335,37.5704,90900.0
2012-04-24 14:15:00,50.93,51.03,50.92,51.03,59200.0,37.5778,37.6516,37.5704,37.6516,59200.0
2012-04-24 14:20:00,51.03,51.06,51.0,51.06,41300.0,37.6516,37.6737,37.6294,37.6737,41300.0
2012-04-24 14:25:00,51.05,51.06,50.92,50.97,66700.0,37.6663,37.6737,37.5704,37.6073,66700.0
2012-04-24 14:30:00,50.96,51.09,50.95,51.09,140600.0,37.5999,37.6958,37.5925,37.6958,140600.0
2012-04-24 14:35:00,51.09,51.19,51.08,51.17,127100.0,37.6958,37.7696,37.6885,37.7549,127100.0
2012-04-24 14:40:00,51.17,51.19,51.12,51.17,49300.0,37.7549,37.7696,37.718,37.7549,49300.0
2012-04-24 14:45:00,51.16,51.16,51.11,51.13,49200.0,37.7475,37.7475,37.7106,37.7253,49200.0
2012-04-24 14:50:00,51.13,51.25,51.13,51.21,101800.0,37.7253,37.8139,37.7253,37.7844,101800.0
2012-04-24 14:55:00,51.2,51.21,51.15,51.17,55300.0,37.777,37.7844,37.7401,37.7549,55300.0
2012-04-24 15:00:00,51.16,51.16,51.12,51.15,56200.0,37.7475,37.7475,37.718,37.7401,56200.0
2012-04-24 15:05:00,51.14,51.18,51.1,51.18,57500.0,37.7327,37.7622,37.7032,37.7622,57500.0
2012-04-24 15:10:00,51.18,51.18,51.12,51.12,41300.0,37.7622,37.7622,37.718,37.718,41300.0
2012-04-24 15:15:00,51.12,51.17,51.1,51.15,74900.0,37.718,37.7549,37.7032,37.7401,74900.0
2012-04-24 15:20:00,51.14,51.19,51.14,51.18,69200.0,37.7327,37.7696,37.7327,37.7622,69200.0
2012-04-24 15:25:00,51.18,51.19,51.14,51.18,84600.0,37.7622,37.7696,37.7327,37.7622,84600.0
2012-04-24 15:30:00,51.18,51.25,51.17,51.25,79400.0,37.7622,37.8139,37.7549,37.8139,79400.0
2012-04-24 15:35:00,51.25,51.27,51.21,51.22,75000.0,37.8139,37.8286,37.7844,37.7918,75000.0
2012-04-24 15:40:00,51.21,51.24,51.21,51.23,74900.0,37.7844,37.8065,37.7844,37.7991,74900.0
2012-04-24 15:45:00,51.23,51.27,51.21,51.23,162200.0,37.7991,37.8286,37.7844,37.7991,162200.0
2012-04-24 15:50:00,51.23,51.23,51.21,51.23,101900.0,37.7991,37.7991,37.7844,37.7991,101900.0
2012-04-24 15:55:00,51.23,51.25,51.2,51.23,336100.0,37.7991,37.8139,37.777,37.7991,336100.0
2012-04-25 09:30:00,51.49,51.79,51.45,51.77,196700.0,37.991,38.2123,37.9615,38.1976,196700.0
2012-04-25 09:35:00,51.77,51.79,51.66,51.77,123300.0,38.1976,38.2123,38.1164,38.1976,123300.0
2012-04-25 09:40:00,51.78,51.89,51.69,51.76,124300.0,38.2049,38.2861,38.1385,38.1902,124300.0
2012-04-25 09:45:00,51.78,51.96,51.78,51.89,193700.0,38.2049,38.3377,38.2049,38.2861,193700.0
2012-04-25 09:50:00,51.89,51.98,51.88,51.97,119000.0,38.2861,38.3525,38.2787,38.3451,119000.0
2012-04-25 09:55:00,51.97,52.0,51.95,51.97,83800.0,38.3451,38.3673,38.3304,38.3451,83800.0
2012-04-25 10:00:00,51.97,51.98,51.8,51.8,74400.0,38.3451,38.3525,38.2197,38.2197,74400.0
2012-04-25 10:05:00,51.8,51.85,51.77,51.81,96300.0,38.2197,38.2566,38.1976,38.2271,96300.0
2012-04-25 10:10:00,51.8,51.81,51.75,51.76,79600.0,38.2197,38.2271,38.1828,38.1902,79600.0
2012-04-25 10:15:00,51.76,51.77,51.7,51.73,80400.0,38.1902,38.1976,38.1459,38.168,80400.0
2012-04-25 10:20:00,51.73,51.78,51.71,51.72,97000.0,38.168,38.2049,38.1533,38.1607,97000.0
2012-04-25 10:25:00,51.72,51.77,51.7,51.7,60700.0,38.1607,38.1976,38.1459,38.1459,60700.0
2012-04-25 10:30:00,51.71,51.77,51.66,51.75,68200.0,38.1533,38.1976,38.1164,38.1828,68200.0
2012-04-25 10:35:00,51.76,51.79,51.69,51.69,49600.0,38.1902,38.2123,38.1385,38.1385,49600.0
2012-04-25 10:40:00,51.7,51.77,51.7,51.76,45500.0,38.1459,38.1976,38.1459,38.1902,45500.0
2012-04-25 10:45:00,51.75,51.8,51.73,51.77,41700.0,38.1828,38.2197,38.168,38.1976,41700.0
2012-04-25 10:50:00,51.77,51.82,51.71,51.82,58600.0,38.1976,38.2345,38.1533,38.2345,58600.0
2012-04-25 10:55:00,51.8,51.8,51.76,51.76,42000.0,38.2197,38.2197,38.1902,38.1902,42000.0
2012-04-25 11:00:00,51.76,51.78,51.72,51.72,55900.0,38.1902,38.2049,38.1607,38.1607,55900.0
2012-04-25 11:05:00,51.73,51.77,51.71,51.76,86500.0,38.168,38.1976,38.1533,38.1902,86500.0
2012-04-25 11:10:00,51.76,51.78,51.74,51.77,33500.0,38.1902,38.2049,38.1754,38.1976,33500.0
2012-04-25 11:15:00,51.77,51.79,51.72,51.72,82300.0,38.1976,38.2123,38.1607,38.1607,82300.0
2012-04-25 11:20:00,51.73,51.75,51.66,51.69,49400.0,38.168,38.1828,38.1164,38.1385,49400.0
2012-04-25 11:25:00,51.68,51.8,51.66,51.8,74600.0,38.1312,38.2197,38.1164,38.2197,74600.0
2012-04-25 11:30:00,51.8,51.8,51.74,51.74,30900.0,38.2197,38.2197,38.1754,38.1754,30900.0
2012-04-25 11:35:00,51.73,51.8,51.72,51.79,35800.0,38.168,38.2197,38.1607,38.2123,35800.0
2012-04-25 11:40:00,51.79,51.88,51.78,51.83,60900.0,38.2123,38.2787,38.2049,38.2418,60900.0
2012-04-25 11:45:00,51.82,51.83,51.79,51.8,38900.0,38.2345,38.2418,38.2123,38.2197,38900.0
2012-04-25 11:50:00,51.8,51.83,51.77,51.83,18300.0,38.2197,38.2418,38.1976,38.2418,18300.0
2012-04-25 11:55:00,51.83,51.84,51.78,51.78,26900.0,38.2418,38.2492,38.2049,38.2049,26900.0
2012-04-25 12:00:00,51.78,51.79,51.74,51.76,23400.0,38.2049,38.2123,38.1754,38.1902,23400.0
2012-04-25 12:05:00,51.76,51.77,51.73,51.76,45800.0,38.1902,38.1976,38.168,38.1902,45800.0
2012-04-25 12:10:00,51.74,51.81,51.71,51.81,28500.0,38.1754,38.2271,38.1533,38.2271,28500.0
2012-04-25 12:15:00,51.8,51.81,51.76,51.78,24800.0,38.2197,38.2271,38.1902,38.2049,24800.0
2012-04-25 12:20:00,51.78,51.8,51.77,51.77,20000.0,38.2049,38.2197,38.1976,38.1976,20000.0
2012-04-25 12:25:00,51.78,51.85,51.77,51.82,41200.0,38.2049,38.2566,38.1976,38.2345,41200.0
2012-04-25 12:30:00,51.82,51.82,51.7,51.77,44500.0,38.2345,38.2345,38.1459,38.1976,44500.0
2012-04-25 12:35:00,51.77,51.83,51.74,51.78,47200.0,38.1976,38.2418,38.1754,38.2049,47200.0
2012-04-25 12:40:00,51.78,51.82,51.76,51.81,43000.0,38.2049,38.2345,38.1902,38.2271,43000.0
2012-04-25 12:45:00,51.82,51.84,51.75,51.76,36000.0,38.2345,38.2492,38.1828,38.1902,36000.0
2012-04-25 12:50:00,51.76,51.81,51.74,51.8,30800.0,38.1902,38.2271,38.1754,38.2197,30800.0
2012-04-25 12:55:00,51.8,51.87,51.78,51.87,34400.0,38.2197,38.2713,38.2049,38.2713,34400.0
2012-04-25 13:00:00,51.87,51.9,51.85,51.89,32000.0,38.2713,38.2935,38.2566,38.2861,32000.0
2012-04-25 13:05:00,51.89,51.95,51.88,51.93,51300.0,38.2861,38.3304,38.2787,38.3156,51300.0
2012-04-25 13:10:00,51.92,51.93,51.89,51.9,25600.0,38.3082,38.3156,38.2861,38.2935,25600.0
2012-04-25 13:15:00,51.89,51.9,51.87,51.89,25500.0,38.2861,38.2935,38.2713,38.2861,25500.0
2012-04-25 13:20:00,51.88,51.9,51.86,51.88,27200.0,38.2787,38.2935,38.264,38.2787,27200.0
2012-04-25 13:25:00,51.88,51.94,51.88,51.91,30500.0,38.2787,38.323,38.2787,38.3009,30500.0
2012-04-25 13:30:00,51.91,51.91,51.87,51.9,24700.0,38.3009,38.3009,38.2713,38.2935,24700.0
2012-04-25 13:35:00,51.9,51.94,51.9,51.9,50600.0,38.2935,38.323,38.2935,38.2935,50600.0
2012-04-25 13:40:00,51.9,51.93,51.87,51.88,46600.0,38.2935,38.3156,38.2713,38.2787,46600.0
2012-04-25 13:45:00,51.88,51.93,51.88,51.88,36500.0,38.2787,38.3156,38.2787,38.2787,36500.0
2012-04-25 13:50:00,51.89,51.9,51.85,51.89,28300.0,38.2861,38.2935,38.2566,38.2861,28300.0
2012-04-25 13:55:00,51.9,51.9,51.83,51.86,21700.0,38.2935,38.2935,38.2418,38.264,21700.0
2012-04-25 14:00:00,51.84,51.88,51.8,51.84,101400.0,38.2492,38.2787,38.2197,38.2492,101400.0
2012-04-25 14:05:00,51.84,51.85,51.78,51.79,44500.0,38.2492,38.2566,38.2049,38.2123,44500.0
2012-04-25 14:10:00,51.79,51.83,51.79,51.82,48500.0,38.2123,38.2418,38.2123,38.2345,48500.0
2012-04-25 14:15:00,51.82,51.83,51.77,51.83,59600.0,38.2345,38.2418,38.1976,38.2418,59600.0
2012-04-25 14:20:00,51.83,51.99,51.83,51.9,315700.0,38.2418,38.3599,38.2418,38.2935,315700.0
2012-04-25 14:25:00,51.9,51.91,51.85,51.88,51500.0,38.2935,38.3009,38.2566,38.2787,51500.0
2012-04-25 14:30:00,51.88,51.9,51.77,51.77,74800.0,38.2787,38.2935,38.1976,38.1976,74800.0
2012-04-25 14:35:00,51.77,51.8,51.71,51.75,42000.0,38.1976,38.2197,38.1533,38.1828,42000.0
2012-04-25 14:40:00,51.74,51.79,51.72,51.75,51300.0,38.1754,38.2123,38.1607,38.1828,51300.0
2012-04-25 14:45:00,51.75,51.84,51.74,51.83,77300.0,38.1828,38.2492,38.1754,38.2418,77300.0
2012-04-25 14:50:00,51.83,51.86,51.79,51.85,68400.0,38.2418,38.264,38.2123,38.2566,68400.0
2012-04-25 14:55:00,51.84,51.94,51.84,51.94,82200.0,38.2492,38.323,38.2492,38.323,82200.0
2012-04-25 15:00:00,51.94,52.0,51.93,51.98,141000.0,38.323,38.3673,38.3156,38.3525,141000.0
2012-04-25 15:05:00,51.98,51.99,51.96,51.99,115400.0,38.3525,38.3599,38.3377,38.3599,115400.0
2012-04-25 15:10:00,51.99,52.03,51.97,51.97,211200.0,38.3599,38.3894,38.3451,38.3451,211200.0
2012-04-25 15:15:00,51.98,52.02,51.96,51.99,159000.0,38.3525,38.382,38.3377,38.3599,159000.0
2012-04-25 15:20:00,51.99,52.0,51.94,51.95,55600.0,38.3599,38.3673,38.323,38.3304,55600.0
2012-04-25 15:25:00,51.94,51.97,51.88,51.9,102300.0,38.323,38.3451,38.2787,38.2935,102300.0
2012-04-25 15:30:00,51.9,51.97,51.88,51.97,84800.0,38.2935,38.3451,38.2787,38.3451,84800.0
2012-04-25 15:35:00,51.97,52.02,51.94,51.94,104800.0,38.3451,38.382,38.323,38.323,104800.0
2012-04-25 15:40:00,51.95,51.97,51.92,51.93,82200.0,38.3304,38.3451,38.3082,38.3156,82200.0
2012-04-25 15:45:00,51.93,51.95,51.89,51.93,142400.0,38.3156,38.3304,38.2861,38.3156,142400.0
2012-04-25 15:50:00,51.92,51.95,51.92,51.94,168100.0,38.3082,38.3304,38.3082,38.323,168100.0
2012-04-25 15:55:00,51.94,51.95,51.9,51.93,371200.0,38.323,38.3304,38.2935,38.3156,371200.0
2012-04-26 09:30:00,51.85,51.95,51.78,51.92,129200.0,38.2566,38.3304,38.2049,38.3082,129200.0
2012-04-26 09:35:00,51.91,52.02,51.91,51.93,72100.0,38.3009,38.382,38.3009,38.3156,72100.0
2012-04-26 09:40:00,51.93,51.96,51.87,51.88,64000.0,38.3156,38.3377,38.2713,38.2787,64000.0
2012-04-26 09:45:00,51.88,51.89,51.71,51.73,127400.0,38.2787,38.2861,38.1533,38.168,127400.0
2012-04-26 09:50:00,51.72,51.84,51.72,51.84,68400.0,38.1607,38.2492,38.1607,38.2492,68400.0
2012-04-26 09:55:00,51.83,51.86,51.79,51.82,69700.0,38.2418,38.264,38.2123,38.2345,69700.0
2012-04-26 10:00:00,51.82,51.94,51.79,51.86,193700.0,38.2345,38.323,38.2123,38.264,193700.0
2012-04-26 10:05:00,51.86,51.91,51.85,51.87,79300.0,38.264,38.3009,38.2566,38.2713,79300.0
2012-04-26 10:10:00,51.88,51.88,51.76,51.77,63000.0,38.2787,38.2787,38.1902,38.1976,63000.0
2012-04-26 10:15:00,51.77,51.77,51.7,51.7,100200.0,38.1976,38.1976,38.1459,38.1459,100200.0
2012-04-26 10:20:00,51.7,51.7,51.57,51.58,143300.0,38.1459,38.1459,38.05,38.0574,143300.0
2012-04-26 10:25:00,51.58,51.6,51.54,51.59,131500.0,38.0574,38.0721,38.0279,38.0648,131500.0
2012-04-26 10:30:00,51.58,51.58,51.48,51.52,142100.0,38.0574,38.0574,37.9836,38.0131,142100.0
2012-04-26 10:35:00,51.52,51.55,51.46,51.49,142100.0,38.0131,38.0352,37.9688,37.991,142100.0
2012-04-26 10:40:00,51.48,51.55,51.48,51.55,70100.0,37.9836,38.0352,37.9836,38.0352,70100.0
2012-04-26 10:45:00,51.55,51.65,51.51,51.64,117300.0,38.0352,38.109,38.0057,38.1016,117300.0
2012-04-26 10:50:00,51.63,51.71,51.62,51.68,117200.0,38.0943,38.1533,38.0869,38.1312,117200.0
2012-04-26 10:55:00,51.68,51.73,51.67,51.73,104500.0,38.1312,38.168,38.1238,38.168,104500.0
2012-04-26 11:00:00,51.72,51.77,51.7,51.77,88300.0,38.1607,38.1976,38.1459,38.1976,88300.0
2012-04-26 11:05:00,51.76,51.76,51.63,51.66,85300.0,38.1902,38.1902,38.0943,38.1164,85300.0
2012-04-26 11:10:00,51.67,51.67,51.55,51.55,68300.0,38.1238,38.1238,38.0352,38.0352,68300.0
2012-04-26 11:15:00,51.55,51.56,51.42,51.43,199700.0,38.0352,38.0426,37.9393,37.9467,199700.0
2012-04-26 11:20:00,51.43,51.47,51.4,51.46,91700.0,37.9467,37.9762,37.9246,37.9688,91700.0
2012-04-26 11:25:00,51.45,51.5,51.41,51.5,77700.0,37.9615,37.9983,37.9319,37.9983,77700.0
2012-04-26 11:30:00,51.5,51.51,51.48,51.5,41800.0,37.9983,38.0057,37.9836,37.9983,41800.0
2012-04-26 11:35:00,51.5,51.54,51.49,51.53,76000.0,37.9983,38.0279,37.991,38.0205,76000.0
2012-04-26 11:40:00,51.54,51.54,51.47,51.47,53200.0,38.0279,38.0279,37.9762,37.9762,53200.0
2012-04-26 11:45:00,51.47,51.51,51.47,51.49,62700.0,37.9762,38.0057,37.9762,37.991,62700.0
2012-04-26 11:50:00,51.48,51.55,51.46,51.54,55200.0,37.9836,38.0352,37.9688,38.0279,55200.0
2012-04-26 11:55:00,51.54,51.55,51.48,51.48,36700.0,38.0279,38.0352,37.9836,37.9836,36700.0
2012-04-26 12:00:00,51.48,51.52,51.46,51.52,25000.0,37.9836,38.0131,37.9688,38.0131,25000.0
2012-04-26 12:05:00,51.51,51.56,51.51,51.55,79700.0,38.0057,38.0426,38.0057,38.0352,79700.0
2012-04-26 12:10:00,51.55,51.64,51.54,51.64,46400.0,38.0352,38.1016,38.0279,38.1016,46400.0
2012-04-26 12:15:00,51.64,51.64,51.62,51.63,43300.0,38.1016,38.1016,38.0869,38.0943,43300.0
2012-04-26 12:20:00,51.62,51.64,51.58,51.59,27700.0,38.0869,38.1016,38.0574,38.0648,27700.0
2012-04-26 12:25:00,51.58,51.58,51.52,51.57,37200.0,38.0574,38.0574,38.0131,38.05,37200.0
2012-04-26 12:30:00,51.57,51.61,51.57,51.57,21800.0,38.05,38.0795,38.05,38.05,21800.0
2012-04-26 12:35:00,51.57,51.6,51.53,51.53,76600.0,38.05,38.0721,38.0205,38.0205,76600.0
2012-04-26 12:40:00,51.54,51.56,51.54,51.55,37400.0,38.0279,38.0426,38.0279,38.0352,37400.0
2012-04-26 12:45:00,51.54,51.57,51.54,51.56,31100.0,38.0279,38.05,38.0279,38.0426,31100.0
2012-04-26 12:50:00,51.56,51.57,51.53,51.55,48600.0,38.0426,38.05,38.0205,38.0352,48600.0
2012-04-26 12:55:00,51.55,51.55,51.51,51.54,104000.0,38.0352,38.0352,38.0057,38.0279,104000.0
2012-04-26 13:00:00,51.54,51.54,51.47,51.49,119100.0,38.0279,38.0279,37.9762,37.991,119100.0
2012-04-26 13:05:00,51.5,51.55,51.49,51.52,66700.0,37.9983,38.0352,37.991,38.0131,66700.0
2012-04-26 13:10:00,51.52,51.54,51.49,51.5,72700.0,38.0131,38.0279,37.991,37.9983,72700.0
2012-04-26 13:15:00,51.51,51.64,51.51,51.59,161500.0,38.0057,38.1016,38.0057,38.0648,161500.0
2012-04-26 13:20:00,51.58,51.62,51.58,51.61,61800.0,38.0574,38.0869,38.0574,38.0795,61800.0
2012-04-26 13:25:00,51.61,51.62,51.57,51.59,60500.0,38.0795,38.0869,38.05,38.0648,60500.0
2012-04-26 13:30:00,51.59,51.62,51.59,51.59,42800.0,38.0648,38.0869,38.0648,38.0648,42800.0
2012-04-26 13:35:00,51.59,51.7,51.58,51.68,169300.0,38.0648,38.1459,38.0574,38.1312,169300.0
2012-04-26 13:40:00,51.68,51.68,51.63,51.64,56200.0,38.1312,38.1312,38.0943,38.1016,56200.0
2012-04-26 13:45:00,51.64,51.65,51.62,51.64,40500.0,38.1016,38.109,38.0869,38.1016,40500.0
2012-04-26 13:50:00,51.65,51.69,51.64,51.69,59900.0,38.109,38.1385,38.1016,38.1385,59900.0
2012-04-26 13:55:00,51.69,51.7,51.66,51.68,91400.0,38.1385,38.1459,38.1164,38.1312,91400.0
2012-04-26 14:00:00,51.68,51.77,51.67,51.77,107600.0,38.1312,38.1976,38.1238,38.1976,107600.0
2012-04-26 14:05:00,51.77,51.81,51.76,51.81,31000.0,38.1976,38.2271,38.1902,38.2271,31000.0
2012-04-26 14:10:00,51.8,51.81,51.77,51.77,62400.0,38.2197,38.2271,38.1976,38.1976,62400.0
2012-04-26 14:15:00,51.77,51.85,51.75,51.85,66000.0,38.1976,38.2566,38.1828,38.2566,66000.0
2012-04-26 14:20:00,51.85,51.93,51.85,51.93,68500.0,38.2566,38.3156,38.2566,38.3156,68500.0
2012-04-26 14:25:00,51.93,51.94,51.87,51.89,54100.0,38.3156,38.323,38.2713,38.2861,54100.0
2012-04-26 14:30:00,51.89,51.92,51.89,51.89,68200.0,38.2861,38.3082,38.2861,38.2861,68200.0
2012-04-26 14:35:00,51.9,51.92,51.89,51.92,24400.0,38.2935,38.3082,38.2861,38.3082,24400.0
2012-04-26 14:40:00,51.92,51.92,51.89,51.9,45800.0,38.3082,38.3082,38.2861,38.2935,45800.0
2012-04-26 14:45:00,51.89,51.9,51.88,51.9,31700.0,38.2861,38.2935,38.2787,38.2935,31700.0
2012-04-26 14:50:00,51.89,51.92,51.89,51.91,30400.0,38.2861,38.3082,38.2861,38.3009,30400.0
2012-04-26 14:55:00,51.92,51.99,51.92,51.99,132300.0,38.3082,38.3599,38.3082,38.3599,132300.0
2012-04-26 15:00:00,51.98,51.99,51.96,51.98,56300.0,38.3525,38.3599,38.3377,38.3525,56300.0
2012-04-26 15:05:00,51.98,51.98,51.93,51.94,76900.0,38.3525,38.3525,38.3156,38.323,76900.0
2012-04-26 15:10:00,51.95,51.96,51.9,51.92,155700.0,38.3304,38.3377,38.2935,38.3082,155700.0
2012-04-26 15:15:00,51.92,52.04,51.92,52.03,159500.0,38.3082,38.3968,38.3082,38.3894,159500.0
2012-04-26 15:20:00,52.04,52.05,52.0,52.0,103900.0,38.3968,38.4042,38.3673,38.3673,103900.0
2012-04-26 15:25:00,52.01,52.04,51.99,51.99,85800.0,38.3746,38.3968,38.3599,38.3599,85800.0
2012-04-26 15:30:00,52.0,52.0,51.91,51.91,50100.0,38.3673,38.3673,38.3009,38.3009,50100.0
2012-04-26 15:35:00,51.91,51.92,51.85,51.86,86100.0,38.3009,38.3082,38.2566,38.264,86100.0
2012-04-26 15:40:00,51.87,51.89,51.83,51.89,135900.0,38.2713,38.2861,38.2418,38.2861,135900.0
2012-04-26 15:45:00,51.88,51.92,51.86,51.88,161300.0,38.2787,38.3082,38.264,38.2787,161300.0
2012-04-26 15:50:00,51.88,51.89,51.83,51.84,112000.0,38.2787,38.2861,38.2418,38.2492,112000.0
2012-04-26 15:55:00,51.84,51.91,51.83,51.89,279300.0,38.2492,38.3009,38.2418,38.2861,279300.0
2012-04-27 09:30:00,52.01,52.03,51.83,51.9,689900.0,38.3746,38.3894,38.2418,38.2935,689900.0
2012-04-27 09:35:00,51.9,51.97,51.89,51.9,181900.0,38.2935,38.3451,38.2861,38.2935,181900.0
2012-04-27 09:40:00,51.9,51.91,51.69,51.7,390300.0,38.2935,38.3009,38.1385,38.1459,390300.0
2012-04-27 09:45:00,51.7,51.73,51.57,51.58,150200.0,38.1459,38.168,38.05,38.0574,150200.0
2012-04-27 09:50:00,51.59,51.61,51.46,51.48,231400.0,38.0648,38.0795,37.9688,37.9836,231400.0
2012-04-27 09:55:00,51.48,51.56,51.48,51.54,175400.0,37.9836,38.0426,37.9836,38.0279,175400.0
2012-04-27 10:00:00,51.53,51.54,51.29,51.45,284900.0,38.0205,38.0279,37.8434,37.9615,284900.0
2012-04-27 10:05:00,51.45,51.59,51.41,51.57,155900.0,37.9615,38.0648,37.9319,38.05,155900.0
2012-04-27 10:10:00,51.57,51.61,51.53,51.54,115500.0,38.05,38.0795,38.0205,38.0279,115500.0
2012-04-27 10:15:00,51.53,51.69,51.49,51.67,158800.0,38.0205,38.1385,37.991,38.1238,158800.0
2012-04-27 10:20:00,51.69,51.69,51.56,51.6,212000.0,38.1385,38.1385,38.0426,38.0721,212000.0
2012-04-27 10:25:00,51.61,51.66,51.59,51.64,143400.0,38.0795,38.1164,38.0648,38.1016,143400.0
2012-04-27 10:30:00,51.63,51.75,51.6,51.75,137600.0,38.0943,38.1828,38.0721,38.1828,137600.0
2012-04-27 10:35:00,51.74,51.9,51.73,51.88,101700.0,38.1754,38.2935,38.168,38.2787,101700.0
2012-04-27 10:40:00,51.88,51.9,51.82,51.86,90000.0,38.2787,38.2935,38.2345,38.264,90000.0
2012-04-27 10:45:00,51.86,51.88,51.77,51.81,80100.0,38.264,38.2787,38.1976,38.2271,80100.0
2012-04-27 10:50:00,51.81,51.89,51.79,51.88,66900.0,38.2271,38.2861,38.2123,38.2787,66900.0
2012-04-27 10:55:00,51.88,51.89,51.85,51.88,108400.0,38.2787,38.2861,38.2566,38.2787,108400.0
2012-04-27 11:00:00,51.88,51.93,51.85,51.85,65000.0,38.2787,38.3156,38.2566,38.2566,65000.0
2012-04-27 11:05:00,51.86,52.0,51.86,52.0,81600.0,38.264,38.3673,38.264,38.3673,81600.0
2012-04-27 11:10:00,52.0,52.15,52.0,52.14,136600.0,38.3673,38.4779,38.3673,38.4706,136600.0
2012-04-27 11:15:00,52.15,52.15,52.1,52.11,168200.0,38.4779,38.4779,38.441,38.4484,168200.0
2012-04-27 11:20:00,52.11,52.11,52.0,52.05,132500.0,38.4484,38.4484,38.3673,38.4042,132500.0
2012-04-27 11:25:00,52.05,52.06,52.03,52.04,74100.0,38.4042,38.4115,38.3894,38.3968,74100.0
2012-04-27 11:30:00,52.04,52.13,52.03,52.13,105500.0,38.3968,38.4632,38.3894,38.4632,105500.0
2012-04-27 11:35:00,52.14,52.16,52.12,52.13,67100.0,38.4706,38.4853,38.4558,38.4632,67100.0
2012-04-27 11:40:00,52.13,52.14,52.09,52.13,72500.0,38.4632,38.4706,38.4337,38.4632,72500.0
2012-04-27 11:45:00,52.12,52.18,52.12,52.17,62100.0,38.4558,38.5001,38.4558,38.4927,62100.0
2012-04-27 11:50:00,52.16,52.19,52.13,52.16,38000.0,38.4853,38.5075,38.4632,38.4853,38000.0
2012-04-27 11:55:00,52.16,52.22,52.15,52.19,50100.0,38.4853,38.5296,38.4779,38.5075,50100.0
2012-04-27 12:00:00,52.18,52.19,52.14,52.16,48800.0,38.5001,38.5075,38.4706,38.4853,48800.0
2012-04-27 12:05:00,52.16,52.23,52.15,52.21,69200.0,38.4853,38.537,38.4779,38.5222,69200.0
2012-04-27 12:10:00,52.2,52.24,52.2,52.24,44000.0,38.5148,38.5443,38.5148,38.5443,44000.0
2012-04-27 12:15:00,52.24,52.27,52.21,52.26,113400.0,38.5443,38.5665,38.5222,38.5591,113400.0
2012-04-27 12:20:00,52.27,52.3,52.26,52.3,66200.0,38.5665,38.5886,38.5591,38.5886,66200.0
2012-04-27 12:25:00,52.3,52.32,52.27,52.29,70400.0,38.5886,38.6034,38.5665,38.5812,70400.0
2012-04-27 12:30:00,52.29,52.3,52.29,52.29,27600.0,38.5812,38.5886,38.5812,38.5812,27600.0
2012-04-27 12:35:00,52.3,52.35,52.29,52.34,100900.0,38.5886,38.6255,38.5812,38.6181,100900.0
2012-04-27 12:40:00,52.33,52.34,52.27,52.27,94000.0,38.6107,38.6181,38.5665,38.5665,94000.0
2012-04-27 12:45:00,52.27,52.3,52.24,52.24,75600.0,38.5665,38.5886,38.5443,38.5443,75600.0
2012-04-27 12:50:00,52.24,52.25,52.22,52.24,91700.0,38.5443,38.5517,38.5296,38.5443,91700.0
2012-04-27 12:55:00,52.23,52.29,52.23,52.27,82000.0,38.537,38.5812,38.537,38.5665,82000.0
2012-04-27 13:00:00,52.27,52.31,52.27,52.29,28200.0,38.5665,38.596,38.5665,38.5812,28200.0
2012-04-27 13:05:00,52.28,52.3,52.23,52.25,35300.0,38.5739,38.5886,38.537,38.5517,35300.0
2012-04-27 13:10:00,52.25,52.29,52.25,52.28,33600.0,38.5517,38.5812,38.5517,38.5739,33600.0
2012-04-27 13:15:00,52.28,52.29,52.27,52.28,14000.0,38.5739,38.5812,38.5665,38.5739,14000.0
2012-04-27 13:20:00,52.27,52.28,52.25,52.27,19400.0,38.5665,38.5739,38.5517,38.5665,19400.0
2012-04-27 13:25:00,52.27,52.29,52.27,52.28,53800.0,38.5665,38.5812,38.5665,38.5739,53800.0
2012-04-27 13:30:00,52.28,52.35,52.28,52.35,23200.0,38.5739,38.6255,38.5739,38.6255,23200.0
2012-04-27 13:35:00,52.34,52.39,52.34,52.35,53800.0,38.6181,38.655,38.6181,38.6255,53800.0
2012-04-27 13:40:00,52.35,52.39,52.35,52.35,66000.0,38.6255,38.655,38.6255,38.6255,66000.0
2012-04-27 13:45:00,52.35,52.35,52.32,52.34,32500.0,38.6255,38.6255,38.6034,38.6181,32500.0
2012-04-27 13:50:00,52.34,52.35,52.3,52.3,40600.0,38.6181,38.6255,38.5886,38.5886,40600.0
2012-04-27 13:55:00,52.3,52.3,52.28,52.29,20100.0,38.5886,38.5886,38.5739,38.5812,20100.0
2012-04-27 14:00:00,52.29,52.29,52.22,52.26,50900.0,38.5812,38.5812,38.5296,38.5591,50900.0
2012-04-27 14:05:00,52.26,52.31,52.26,52.28,137500.0,38.5591,38.596,38.5591,38.5739,137500.0
2012-04-27 14:10:00,52.29,52.29,52.24,52.24,25200.0,38.5812,38.5812,38.5443,38.5443,25200.0
2012-04-27 14:15:00,52.24,52.24,52.18,52.19,49800.0,38.5443,38.5443,38.5001,38.5075,49800.0
2012-04-27 14:20:00,52.18,52.18,52.14,52.16,149400.0,38.5001,38.5001,38.4706,38.4853,149400.0
2012-04-27 14:25:00,52.16,52.16,52.07,52.08,99300.0,38.4853,38.4853,38.4189,38.4263,99300.0
2012-04-27 14:30:00,52.08,52.09,51.96,51.98,261300.0,38.4263,38.4337,38.3377,38.3525,261300.0
2012-04-27 14:35:00,51.99,52.05,51.98,52.02,192200.0,38.3599,38.4042,38.3525,38.382,192200.0
2012-04-27 14:40:00,52.01,52.03,51.98,51.99,85100.0,38.3746,38.3894,38.3525,38.3599,85100.0
2012-04-27 14:45:00,51.98,52.03,51.96,52.02,79400.0,38.3525,38.3894,38.3377,38.382,79400.0
2012-04-27 14:50:00,52.01,52.09,52.01,52.09,61800.0,38.3746,38.4337,38.3746,38.4337,61800.0
2012-04-27 14:55:00,52.09,52.12,52.08,52.1,48800.0,38.4337,38.4558,38.4263,38.441,48800.0
2012-04-27 15:00:00,52.1,52.11,52.04,52.08,39700.0,38.441,38.4484,38.3968,38.4263,39700.0
2012-04-27 15:05:00,52.09,52.12,52.05,52.12,145800.0,38.4337,38.4558,38.4042,38.4558,145800.0
2012-04-27 15:10:00,52.12,52.16,52.11,52.15,55900.0,38.4558,38.4853,38.4484,38.4779,55900.0
2012-04-27 15:15:00,52.16,52.18,52.14,52.15,38600.0,38.4853,38.5001,38.4706,38.4779,38600.0
2012-04-27 15:20:00,52.15,52.18,52.11,52.13,95100.0,38.4779,38.5001,38.4484,38.4632,95100.0
2012-04-27 15:25:00,52.12,52.15,52.1,52.14,45500.0,38.4558,38.4779,38.441,38.4706,45500.0
2012-04-27 15:30:00,52.14,52.15,52.06,52.07,103800.0,38.4706,38.4779,38.4115,38.4189,103800.0
2012-04-27 15:35:00,52.06,52.09,52.01,52.03,90500.0,38.4115,38.4337,38.3746,38.3894,90500.0
2012-04-27 15:40:00,52.03,52.05,51.98,52.0,196100.0,38.3894,38.4042,38.3525,38.3673,196100.0
2012-04-27 15:45:00,51.99,52.05,51.97,51.99,315300.0,38.3599,38.4042,38.3451,38.3599,315300.0
2012-04-27 15:50:00,51.98,51.99,51.9,51.9,293700.0,38.3525,38.3599,38.2935,38.2935,293700.0
2012-04-27 15:55:00,51.9,51.98,51.89,51.96,623900.0,38.2935,38.3525,38.2861,38.3377,623900.0
2012-04-30 09:30:00,51.9,51.92,51.75,51.86,397900.0,38.2935,38.3082,38.1828,38.264,397900.0
2012-04-30 09:35:00,51.86,51.87,51.79,51.85,153400.0,38.264,38.2713,38.2123,38.2566,153400.0
2012-04-30 09:40:00,51.84,51.85,51.64,51.65,345600.0,38.2492,38.2566,38.1016,38.109,345600.0
2012-04-30 09:45:00,51.64,51.78,51.62,51.7,206900.0,38.1016,38.2049,38.0869,38.1459,206900.0
2012-04-30 09:50:00,51.7,51.71,51.65,51.67,144700.0,38.1459,38.1533,38.109,38.1238,144700.0
2012-04-30 09:55:00,51.68,51.71,51.67,51.7,133000.0,38.1312,38.1533,38.1238,38.1459,133000.0
2012-04-30 10:00:00,51.7,51.71,51.65,51.71,93900.0,38.1459,38.1533,38.109,38.1533,93900.0
2012-04-30 10:05:00,51.7,51.71,51.68,51.7,96600.0,38.1459,38.1533,38.1312,38.1459,96600.0
2012-04-30 10:10:00,51.7,51.75,51.66,51.75,140700.0,38.1459,38.1828,38.1164,38.1828,140700.0
2012-04-30 10:15:00,51.75,51.82,51.75,51.75,75400.0,38.1828,38.2345,38.1828,38.1828,75400.0
2012-04-30 10:20:00,51.74,51.86,51.74,51.86,66600.0,38.1754,38.264,38.1754,38.264,66600.0
2012-04-30 10:25:00,51.85,51.86,51.68,51.68,152100.0,38.2566,38.264,38.1312,38.1312,152100.0
2012-04-30 10:30:00,51.68,51.69,51.58,51.65,115800.0,38.1312,38.1385,38.0574,38.109,115800.0
2012-04-30 10:35:00,51.65,51.77,51.65,51.77,66200.0,38.109,38.1976,38.109,38.1976,66200.0
2012-04-30 10:40:00,51.77,51.83,51.75,51.82,72700.0,38.1976,38.2418,38.1828,38.2345,72700.0
2012-04-30 10:45:00,51.82,51.83,51.75,51.75,54700.0,38.2345,38.2418,38.1828,38.1828,54700.0
2012-04-30 10:50:00,51.75,51.75,51.65,51.68,74500.0,38.1828,38.1828,38.109,38.1312,74500.0
2012-04-30 10:55:00,51.67,51.78,51.67,51.78,67500.0,38.1238,38.2049,38.1238,38.2049,67500.0
2012-04-30 11:00:00,51.77,51.8,51.74,51.79,43500.0,38.1976,38.2197,38.1754,38.2123,43500.0
2012-04-30 11:05:00,51.79,51.83,51.78,51.79,93900.0,38.2123,38.2418,38.2049,38.2123,93900.0
2012-04-30 11:10:00,51.79,51.81,51.76,51.8,49300.0,38.2123,38.2271,38.1902,38.2197,49300.0
2012-04-30 11:15:00,51.8,51.8,51.77,51.77,81800.0,38.2197,38.2197,38.1976,38.1976,81800.0
2012-04-30 11:20:00,51.77,51.83,51.77,51.8,73400.0,38.1976,38.2418,38.1976,38.2197,73400.0
2012-04-30 11:25:00,51.8,51.8,51.73,51.77,66600.0,38.2197,38.2197,38.168,38.1976,66600.0
2012-04-30 11:30:00,51.77,51.8,51.74,51.75,51500.0,38.1976,38.2197,38.1754,38.1828,51500.0
2012-04-30 11:35:00,51.75,51.79,51.74,51.78,33500.0,38.1828,38.2123,38.1754,38.2049,33500.0
2012-04-30 11:40:00,51.78,51.8,51.77,51.8,50800.0,38.2049,38.2197,38.1976,38.2197,50800.0
2012-04-30 11:45:00,51.8,51.87,51.79,51.84,107500.0,38.2197,38.2713,38.2123,38.2492,107500.0
2012-04-30 11:50:00,51.85,51.91,51.84,51.91,33200.0,38.2566,38.3009,38.2492,38.3009,33200.0
2012-04-30 11:55:00,51.9,51.91,51.89,51.9,89200.0,38.2935,38.3009,38.2861,38.2935,89200.0
2012-04-30 12:00:00,51.89,51.9,51.83,51.84,56400.0,38.2861,38.2935,38.2418,38.2492,56400.0
2012-04-30 12:05:00,51.83,51.84,51.81,51.84,27200.0,38.2418,38.2492,38.2271,38.2492,27200.0
2012-04-30 12:10:00,51.84,51.86,51.83,51.84,50400.0,38.2492,38.264,38.2418,38.2492,50400.0
2012-04-30 12:15:00,51.84,51.87,51.84,51.87,61400.0,38.2492,38.2713,38.2492,38.2713,61400.0
2012-04-30 12:20:00,51.87,51.93,51.86,51.93,34700.0,38.2713,38.3156,38.264,38.3156,34700.0
2012-04-30 12:25:00,51.93,51.96,51.88,51.88,76200.0,38.3156,38.3377,38.2787,38.2787,76200.0
2012-04-30 12:30:00,51.89,51.9,51.81,51.82,38600.0,38.2861,38.2935,38.2271,38.2345,38600.0
2012-04-30 12:35:00,51.82,51.84,51.81,51.84,38000.0,38.2345,38.2492,38.2271,38.2492,38000.0
2012-04-30 12:40:00,51.84,51.89,51.84,51.89,23500.0,38.2492,38.2861,38.2492,38.2861,23500.0
2012-04-30 12:45:00,51.9,51.92,51.9,51.92,15100.0,38.2935,38.3082,38.2935,38.3082,15100.0
2012-04-30 12:50:00,51.91,51.92,51.8,51.81,57900.0,38.3009,38.3082,38.2197,38.2271,57900.0
2012-04-30 12:55:00,51.81,51.82,51.77,51.79,27100.0,38.2271,38.2345,38.1976,38.2123,27100.0
2012-04-30 13:00:00,51.79,51.79,51.74,51.74,43000.0,38.2123,38.2123,38.1754,38.1754,43000.0
2012-04-30 13:05:00,51.75,51.79,51.74,51.79,18100.0,38.1828,38.2123,38.1754,38.2123,18100.0
2012-04-30 13:10:00,51.79,51.82,51.75,51.77,41700.0,38.2123,38.2345,38.1828,38.1976,41700.0
2012-04-30 13:15:00,51.77,51.81,51.77,51.8,22400.0,38.1976,38.2271,38.1976,38.2197,22400.0
2012-04-30 13:20:00,51.81,51.81,51.75,51.76,41400.0,38.2271,38.2271,38.1828,38.1902,41400.0
2012-04-30 13:25:00,51.75,51.76,51.72,51.75,24700.0,38.1828,38.1902,38.1607,38.1828,24700.0
2012-04-30 13:30:00,51.75,51.78,51.72,51.74,37800.0,38.1828,38.2049,38.1607,38.1754,37800.0
2012-04-30 13:35:00,51.73,51.76,51.73,51.76,23300.0,38.168,38.1902,38.168,38.1902,23300.0
2012-04-30 13:40:00,51.75,51.76,51.69,51.69,52700.0,38.1828,38.1902,38.1385,38.1385,52700.0
2012-04-30 13:45:00,51.69,51.73,51.69,51.72,61800.0,38.1385,38.168,38.1385,38.1607,61800.0
2012-04-30 13:50:00,51.73,51.79,51.72,51.78,26000.0,38.168,38.2123,38.1607,38.2049,26000.0
2012-04-30 13:55:00,51.78,51.81,51.77,51.79,34400.0,38.2049,38.2271,38.1976,38.2123,34400.0
2012-04-30 14:00:00,51.8,51.8,51.73,51.74,33400.0,38.2197,38.2197,38.168,38.1754,33400.0
2012-04-30 14:05:00,51.73,51.75,51.69,51.71,47300.0,38.168,38.1828,38.1385,38.1533,47300.0
2012-04-30 14:10:00,51.7,51.72,51.65,51.66,56300.0,38.1459,38.1607,38.109,38.1164,56300.0
2012-04-30 14:15:00,51.66,51.73,51.66,51.68,66100.0,38.1164,38.168,38.1164,38.1312,66100.0
2012-04-30 14:20:00,51.69,51.71,51.66,51.7,41000.0,38.1385,38.1533,38.1164,38.1459,41000.0
2012-04-30 14:25:00,51.71,51.72,51.64,51.66,78000.0,38.1533,38.1607,38.1016,38.1164,78000.0
2012-04-30 14:30:00,51.66,51.66,51.61,51.66,58300.0,38.1164,38.1164,38.0795,38.1164,58300.0
2012-04-30 14:35:00,51.66,51.66,51.61,51.62,84800.0,38.1164,38.1164,38.0795,38.0869,84800.0
2012-04-30 14:40:00,51.62,51.65,51.61,51.64,47800.0,38.0869,38.109,38.0795,38.1016,47800.0
2012-04-30 14:45:00,51.64,51.68,51.64,51.66,44600.0,38.1016,38.1312,38.1016,38.1164,44600.0
2012-04-30 14:50:00,51.66,51.69,51.64,51.66,97700.0,38.1164,38.1385,38.1016,38.1164,97700.0
2012-04-30 14:55:00,51.66,51.71,51.66,51.7,47300.0,38.1164,38.1533,38.1164,38.1459,47300.0
2012-04-30 15:00:00,51.7,51.72,51.69,51.72,60700.0,38.1459,38.1607,38.1385,38.1607,60700.0
2012-04-30 15:05:00,51.72,51.72,51.68,51.68,71100.0,38.1607,38.1607,38.1312,38.1312,71100.0
2012-04-30 15:10:00,51.69,51.74,51.68,51.7,69600.0,38.1385,38.1754,38.1312,38.1459,69600.0
2012-04-30 15:15:00,51.7,51.73,51.7,51.73,45000.0,38.1459,38.168,38.1459,38.168,45000.0
2012-04-30 15:20:00,51.73,51.77,51.73,51.73,65500.0,38.168,38.1976,38.168,38.168,65500.0
2012-04-30 15:25:00,51.73,51.75,51.69,51.75,60200.0,38.168,38.1828,38.1385,38.1828,60200.0
2012-04-30 15:30:00,51.75,51.76,51.73,51.74,99100.0,38.1828,38.1902,38.168,38.1754,99100.0
2012-04-30 15:35:00,51.73,51.8,51.73,51.8,94000.0,38.168,38.2197,38.168,38.2197,94000.0
2012-04-30 15:40:00,51.79,51.85,51.79,51.85,89800.0,38.2123,38.2566,38.2123,38.2566,89800.0
2012-04-30 15:45:00,51.85,51.86,51.77,51.78,116400.0,38.2566,38.264,38.1976,38.2049,116400.0
2012-04-30 15:50:00,51.78,51.79,51.73,51.79,111800.0,38.2049,38.2123,38.168,38.2123,111800.0
2012-04-30 15:55:00,51.78,51.82,51.75,51.78,298400.0,38.2049,38.2345,38.1828,38.2049,298400.0
2012-05-01 09:30:00,51.93,51.93,51.58,51.75,155900.0,38.3156,38.3156,38.0574,38.1828,155900.0
2012-05-01 09:35:00,51.75,51.93,51.73,51.9,89200.0,38.1828,38.3156,38.168,38.2935,89200.0
2012-05-01 09:40:00,51.92,52.03,51.91,51.92,127200.0,38.3082,38.3894,38.3009,38.3082,127200.0
2012-05-01 09:45:00,51.94,51.94,51.78,51.81,97700.0,38.323,38.323,38.2049,38.2271,97700.0
2012-05-01 09:50:00,51.81,51.88,51.79,51.81,83400.0,38.2271,38.2787,38.2123,38.2271,83400.0
2012-05-01 09:55:00,51.81,51.82,51.74,51.77,112100.0,38.2271,38.2345,38.1754,38.1976,112100.0
2012-05-01 10:00:00,51.78,52.19,51.77,52.17,146900.0,38.2049,38.5075,38.1976,38.4927,146900.0
2012-05-01 10:05:00,52.17,52.28,52.17,52.24,128800.0,38.4927,38.5739,38.4927,38.5443,128800.0
2012-05-01 10:10:00,52.25,52.32,52.23,52.29,77000.0,38.5517,38.6034,38.537,38.5812,77000.0
2012-05-01 10:15:00,52.29,52.43,52.28,52.42,148500.0,38.5812,38.6845,38.5739,38.6772,148500.0
2012-05-01 10:20:00,52.43,52.45,52.38,52.44,99800.0,38.6845,38.6993,38.6476,38.6919,99800.0
2012-05-01 10:25:00,52.43,52.43,52.37,52.37,96500.0,38.6845,38.6845,38.6403,38.6403,96500.0
2012-05-01 10:30:00,52.37,52.45,52.36,52.45,86600.0,38.6403,38.6993,38.6329,38.6993,86600.0
2012-05-01 10:35:00,52.45,52.49,52.45,52.48,103200.0,38.6993,38.7288,38.6993,38.7214,103200.0
2012-05-01 10:40:00,52.48,52.49,52.42,52.43,73600.0,38.7214,38.7288,38.6772,38.6845,73600.0
2012-05-01 10:45:00,52.44,52.46,52.4,52.42,83800.0,38.6919,38.7067,38.6624,38.6772,83800.0
2012-05-01 10:50:00,52.42,52.47,52.4,52.47,151700.0,38.6772,38.714,38.6624,38.714,151700.0
2012-05-01 10:55:00,52.47,52.5,52.43,52.47,277900.0,38.714,38.7362,38.6845,38.714,277900.0
2012-05-01 11:00:00,52.48,52.5,52.44,52.49,160800.0,38.7214,38.7362,38.6919,38.7288,160800.0
2012-05-01 11:05:00,52.49,52.54,52.48,52.5,153500.0,38.7288,38.7657,38.7214,38.7362,153500.0
2012-05-01 11:10:00,52.5,52.55,52.47,52.47,102400.0,38.7362,38.7731,38.714,38.714,102400.0
2012-05-01 11:15:00,52.48,52.52,52.44,52.51,83700.0,38.7214,38.7509,38.6919,38.7436,83700.0
2012-05-01 11:20:00,52.51,52.51,52.43,52.43,127500.0,38.7436,38.7436,38.6845,38.6845,127500.0
2012-05-01 11:25:00,52.44,52.45,52.42,52.42,106000.0,38.6919,38.6993,38.6772,38.6772,106000.0
2012-05-01 11:30:00,52.42,52.43,52.34,52.36,97900.0,38.6772,38.6845,38.6181,38.6329,97900.0
2012-05-01 11:35:00,52.35,52.41,52.35,52.41,64200.0,38.6255,38.6698,38.6255,38.6698,64200.0
2012-05-01 11:40:00,52.4,52.41,52.38,52.39,49500.0,38.6624,38.6698,38.6476,38.655,49500.0
2012-05-01 11:45:00,52.38,52.45,52.36,52.43,148300.0,38.6476,38.6993,38.6329,38.6845,148300.0
2012-05-01 11:50:00,52.44,52.59,52.43,52.58,100200.0,38.6919,38.8026,38.6845,38.7952,100200.0
2012-05-01 11:55:00,52.59,52.59,52.49,52.49,98300.0,38.8026,38.8026,38.7288,38.7288,98300.0
2012-05-01 12:00:00,52.5,52.54,52.49,52.52,73000.0,38.7362,38.7657,38.7288,38.7509,73000.0
2012-05-01 12:05:00,52.51,52.56,52.5,52.56,108500.0,38.7436,38.7804,38.7362,38.7804,108500.0
2012-05-01 12:10:00,52.56,52.6,52.55,52.58,101000.0,38.7804,38.81,38.7731,38.7952,101000.0
2012-05-01 12:15:00,52.58,52.64,52.58,52.63,83500.0,38.7952,38.8395,38.7952,38.8321,83500.0
2012-05-01 12:20:00,52.64,52.66,52.61,52.66,78200.0,38.8395,38.8542,38.8173,38.8542,78200.0
2012-05-01 12:25:00,52.66,52.7,52.65,52.7,71900.0,38.8542,38.8837,38.8469,38.8837,71900.0
2012-05-01 12:30:00,52.7,52.72,52.69,52.71,113600.0,38.8837,38.8985,38.8764,38.8911,113600.0
2012-05-01 12:35:00,52.71,52.75,52.71,52.72,109300.0,38.8911,38.9206,38.8911,38.8985,109300.0
2012-05-01 12:40:00,52.73,52.74,52.67,52.67,70100.0,38.9059,38.9133,38.8616,38.8616,70100.0
2012-05-01 12:45:00,52.66,52.67,52.61,52.61,59000.0,38.8542,38.8616,38.8173,38.8173,59000.0
2012-05-01 12:50:00,52.62,52.64,52.58,52.6,52500.0,38.8247,38.8395,38.7952,38.81,52500.0
2012-05-01 12:55:00,52.59,52.6,52.56,52.59,69000.0,38.8026,38.81,38.7804,38.8026,69000.0
2012-05-01 13:00:00,52.59,52.6,52.58,52.59,28700.0,38.8026,38.81,38.7952,38.8026,28700.0
2012-05-01 13:05:00,52.59,52.6,52.53,52.56,138000.0,38.8026,38.81,38.7583,38.7804,138000.0
2012-05-01 13:10:00,52.57,52.65,52.56,52.65,118400.0,38.7878,38.8469,38.7804,38.8469,118400.0
2012-05-01 13:15:00,52.64,52.65,52.6,52.61,97500.0,38.8395,38.8469,38.81,38.8173,97500.0
2012-05-01 13:20:00,52.62,52.62,52.58,52.6,52600.0,38.8247,38.8247,38.7952,38.81,52600.0
2012-05-01 13:25:00,52.6,52.61,52.58,52.59,49600.0,38.81,38.8173,38.7952,38.8026,49600.0
2012-05-01 13:30:00,52.59,52.6,52.58,52.6,31100.0,38.8026,38.81,38.7952,38.81,31100.0
2012-05-01 13:35:00,52.6,52.64,52.59,52.64,48000.0,38.81,38.8395,38.8026,38.8395,48000.0
2012-05-01 13:40:00,52.63,52.64,52.58,52.59,62100.0,38.8321,38.8395,38.7952,38.8026,62100.0
2012-05-01 13:45:00,52.59,52.59,52.55,52.58,61300.0,38.8026,38.8026,38.7731,38.7952,61300.0
2012-05-01 13:50:00,52.57,52.6,52.57,52.6,38200.0,38.7878,38.81,38.7878,38.81,38200.0
2012-05-01 13:55:00,52.6,52.63,52.59,52.61,87800.0,38.81,38.8321,38.8026,38.8173,87800.0
2012-05-01 14:00:00,52.6,52.61,52.54,52.54,75800.0,38.81,38.8173,38.7657,38.7657,75800.0
2012-05-01 14:05:00,52.54,52.55,52.52,52.55,81800.0,38.7657,38.7731,38.7509,38.7731,81800.0
2012-05-01 14:10:00,52.55,52.55,52.5,52.5,65300.0,38.7731,38.7731,38.7362,38.7362,65300.0
2012-05-01 14:15:00,52.5,52.53,52.48,52.5,111100.0,38.7362,38.7583,38.7214,38.7362,111100.0
2012-05-01 14:20:00,52.5,52.52,52.48,52.48,87600.0,38.7362,38.7509,38.7214,38.7214,87600.0
2012-05-01 14:25:00,52.49,52.49,52.42,52.45,83300.0,38.7288,38.7288,38.6772,38.6993,83300.0
2012-05-01 14:30:00,52.45,52.48,52.45,52.48,113900.0,38.6993,38.7214,38.6993,38.7214,113900.0
2012-05-01 14:35:00,52.48,52.5,52.47,52.47,98100.0,38.7214,38.7362,38.714,38.714,98100.0
2012-05-01 14:40:00,52.47,52.48,52.42,52.44,92300.0,38.714,38.7214,38.6772,38.6919,92300.0
2012-05-01 14:45:00,52.44,52.46,52.43,52.46,36100.0,38.6919,38.7067,38.6845,38.7067,36100.0
2012-05-01 14:50:00,52.46,52.47,52.42,52.44,62100.0,38.7067,38.714,38.6772,38.6919,62100.0
2012-05-01 14:55:00,52.44,52.45,52.4,52.41,92800.0,38.6919,38.6993,38.6624,38.6698,92800.0
2012-05-01 15:00:00,52.42,52.48,52.4,52.48,75900.0,38.6772,38.7214,38.6624,38.7214,75900.0
2012-05-01 15:05:00,52.48,52.48,52.42,52.44,50800.0,38.7214,38.7214,38.6772,38.6919,50800.0
2012-05-01 15:10:00,52.45,52.45,52.39,52.41,94200.0,38.6993,38.6993,38.655,38.6698,94200.0
2012-05-01 15:15:00,52.41,52.42,52.36,52.39,83200.0,38.6698,38.6772,38.6329,38.655,83200.0
2012-05-01 15:20:00,52.39,52.4,52.35,52.4,59400.0,38.655,38.6624,38.6255,38.6624,59400.0
2012-05-01 15:25:00,52.4,52.4,52.34,52.39,91000.0,38.6624,38.6624,38.6181,38.655,91000.0
2012-05-01 15:30:00,52.39,52.4,52.35,52.35,83900.0,38.655,38.6624,38.6255,38.6255,83900.0
2012-05-01 15:35:00,52.36,52.36,52.3,52.32,108500.0,38.6329,38.6329,38.5886,38.6034,108500.0
2012-05-01 15:40:00,52.31,52.35,52.31,52.34,93400.0,38.596,38.6255,38.596,38.6181,93400.0
2012-05-01 15:45:00,52.34,52.4,52.34,52.4,144900.0,38.6181,38.6624,38.6181,38.6624,144900.0
2012-05-01 15:50:00,52.4,52.4,52.32,52.32,207600.0,38.6624,38.6624,38.6034,38.6034,207600.0
2012-05-01 15:55:00,52.32,52.34,52.29,52.31,635700.0,38.6034,38.6181,38.5812,38.596,635700.0
2012-05-02 09:30:00,52.2,52.48,52.13,52.38,285300.0,38.5148,38.7214,38.4632,38.6476,285300.0
2012-05-02 09:35:00,52.37,52.51,52.27,52.45,284700.0,38.6403,38.7436,38.5665,38.6993,284700.0
2012-05-02 09:40:00,52.45,52.56,52.44,52.48,189900.0,38.6993,38.7804,38.6919,38.7214,189900.0
2012-05-02 09:45:00,52.48,52.51,52.42,52.5,119800.0,38.7214,38.7436,38.6772,38.7362,119800.0
2012-05-02 09:50:00,52.51,52.51,52.42,52.48,169700.0,38.7436,38.7436,38.6772,38.7214,169700.0
2012-05-02 09:55:00,52.48,52.5,52.46,52.47,73800.0,38.7214,38.7362,38.7067,38.714,73800.0
2012-05-02 10:00:00,52.47,52.5,52.38,52.38,146300.0,38.714,38.7362,38.6476,38.6476,146300.0
2012-05-02 10:05:00,52.38,52.39,52.28,52.28,211200.0,38.6476,38.655,38.5739,38.5739,211200.0
2012-05-02 10:10:00,52.28,52.31,52.24,52.3,83600.0,38.5739,38.596,38.5443,38.5886,83600.0
2012-05-02 10:15:00,52.29,52.29,52.15,52.27,137700.0,38.5812,38.5812,38.4779,38.5665,137700.0
2012-05-02 10:20:00,52.28,52.3,52.27,52.29,99400.0,38.5739,38.5886,38.5665,38.5812,99400.0
2012-05-02 10:25:00,52.28,52.3,52.18,52.18,88100.0,38.5739,38.5886,38.5001,38.5001,88100.0
2012-05-02 10:30:00,52.18,52.32,52.14,52.29,89600.0,38.5001,38.6034,38.4706,38.5812,89600.0
2012-05-02 10:35:00,52.29,52.32,52.27,52.29,100200.0,38.5812,38.6034,38.5665,38.5812,100200.0
2012-05-02 10:40:00,52.29,52.34,52.28,52.34,127900.0,38.5812,38.6181,38.5739,38.6181,127900.0
2012-05-02 10:45:00,52.33,52.41,52.33,52.4,172400.0,38.6107,38.6698,38.6107,38.6624,172400.0
2012-05-02 10:50:00,52.4,52.56,52.4,52.5,200500.0,38.6624,38.7804,38.6624,38.7362,200500.0
2012-05-02 10:55:00,52.5,52.52,52.46,52.48,96600.0,38.7362,38.7509,38.7067,38.7214,96600.0
2012-05-02 11:00:00,52.48,52.5,52.47,52.5,127000.0,38.7214,38.7362,38.714,38.7362,127000.0
2012-05-02 11:05:00,52.5,52.5,52.46,52.49,84200.0,38.7362,38.7362,38.7067,38.7288,84200.0
2012-05-02 11:10:00,52.49,52.53,52.44,52.52,83300.0,38.7288,38.7583,38.6919,38.7509,83300.0
2012-05-02 11:15:00,52.53,52.63,52.52,52.6,113800.0,38.7583,38.8321,38.7509,38.81,113800.0
2012-05-02 11:20:00,52.6,52.6,52.53,52.56,88800.0,38.81,38.81,38.7583,38.7804,88800.0
2012-05-02 11:25:00,52.55,52.61,52.54,52.6,192000.0,38.7731,38.8173,38.7657,38.81,192000.0
2012-05-02 11:30:00,52.6,52.7,52.59,52.7,70700.0,38.81,38.8837,38.8026,38.8837,70700.0
2012-05-02 11:35:00,52.69,52.7,52.65,52.68,103300.0,38.8764,38.8837,38.8469,38.869,103300.0
2012-05-02 11:40:00,52.68,52.7,52.66,52.69,32400.0,38.869,38.8837,38.8542,38.8764,32400.0
2012-05-02 11:45:00,52.69,52.7,52.66,52.69,71700.0,38.8764,38.8837,38.8542,38.8764,71700.0
2012-05-02 11:50:00,52.7,52.7,52.68,52.68,77400.0,38.8837,38.8837,38.869,38.869,77400.0
2012-05-02 11:55:00,52.67,52.7,52.64,52.64,79800.0,38.8616,38.8837,38.8395,38.8395,79800.0
2012-05-02 12:00:00,52.65,52.68,52.63,52.68,56600.0,38.8469,38.869,38.8321,38.869,56600.0
2012-05-02 12:05:00,52.68,52.7,52.67,52.7,59800.0,38.869,38.8837,38.8616,38.8837,59800.0
2012-05-02 12:10:00,52.69,52.7,52.68,52.69,54000.0,38.8764,38.8837,38.869,38.8764,54000.0
2012-05-02 12:15:00,52.69,52.7,52.67,52.69,144000.0,38.8764,38.8837,38.8616,38.8764,144000.0
2012-05-02 12:20:00,52.69,52.7,52.66,52.66,93400.0,38.8764,38.8837,38.8542,38.8542,93400.0
2012-05-02 12:25:00,52.66,52.7,52.65,52.7,32000.0,38.8542,38.8837,38.8469,38.8837,32000.0
2012-05-02 12:30:00,52.69,52.7,52.68,52.7,64300.0,38.8764,38.8837,38.869,38.8837,64300.0
2012-05-02 12:35:00,52.7,52.74,52.66,52.68,142200.0,38.8837,38.9133,38.8542,38.869,142200.0
2012-05-02 12:40:00,52.68,52.69,52.64,52.67,51700.0,38.869,38.8764,38.8395,38.8616,51700.0
2012-05-02 12:45:00,52.66,52.74,52.66,52.74,76300.0,38.8542,38.9133,38.8542,38.9133,76300.0
2012-05-02 12:50:00,52.73,52.83,52.73,52.82,134600.0,38.9059,38.9797,38.9059,38.9723,134600.0
2012-05-02 12:55:00,52.81,52.82,52.78,52.78,21700.0,38.9649,38.9723,38.9428,38.9428,21700.0
2012-05-02 13:00:00,52.79,52.84,52.78,52.79,54500.0,38.9501,38.987,38.9428,38.9501,54500.0
2012-05-02 13:05:00,52.79,52.81,52.78,52.81,26400.0,38.9501,38.9649,38.9428,38.9649,26400.0
2012-05-02 13:10:00,52.81,52.85,52.8,52.84,33800.0,38.9649,38.9944,38.9575,38.987,33800.0
2012-05-02 13:15:00,52.84,52.85,52.72,52.72,109500.0,38.987,38.9944,38.8985,38.8985,109500.0
2012-05-02 13:20:00,52.72,52.74,52.68,52.69,125600.0,38.8985,38.9133,38.869,38.8764,125600.0
2012-05-02 13:25:00,52.68,52.68,52.45,52.46,527700.0,38.869,38.869,38.6993,38.7067,527700.0
2012-05-02 13:30:00,52.47,52.67,52.47,52.64,251300.0,38.714,38.8616,38.714,38.8395,251300.0
2012-05-02 13:35:00,52.65,52.7,52.65,52.69,82200.0,38.8469,38.8837,38.8469,38.8764,82200.0
2012-05-02 13:40:00,52.7,52.75,52.69,52.75,43500.0,38.8837,38.9206,38.8764,38.9206,43500.0
2012-05-02 13:45:00,52.74,52.8,52.74,52.75,46500.0,38.9133,38.9575,38.9133,38.9206,46500.0
2012-05-02 13:50:00,52.75,52.83,52.75,52.81,94800.0,38.9206,38.9797,38.9206,38.9649,94800.0
2012-05-02 13:55:00,52.81,52.83,52.75,52.76,55900.0,38.9649,38.9797,38.9206,38.928,55900.0
2012-05-02 14:00:00,52.76,52.76,52.74,52.76,43200.0,38.928,38.928,38.9133,38.928,43200.0
2012-05-02 14:05:00,52.76,52.83,52.76,52.83,99200.0,38.928,38.9797,38.928,38.9797,99200.0
2012-05-02 14:10:00,52.83,52.85,52.77,52.8,43200.0,38.9797,38.9944,38.9354,38.9575,43200.0
2012-05-02 14:15:00,52.79,52.82,52.76,52.8,116200.0,38.9501,38.9723,38.928,38.9575,116200.0
2012-05-02 14:20:00,52.8,52.81,52.78,52.78,36700.0,38.9575,38.9649,38.9428,38.9428,36700.0
2012-05-02 14:25:00,52.77,52.83,52.77,52.81,63100.0,38.9354,38.9797,38.9354,38.9649,63100.0
2012-05-02 14:30:00,52.81,52.84,52.76,52.8,110200.0,38.9649,38.987,38.928,38.9575,110200.0
2012-05-02 14:35:00,52.8,52.8,52.74,52.78,42700.0,38.9575,38.9575,38.9133,38.9428,42700.0
2012-05-02 14:40:00,52.78,52.8,52.74,52.78,58600.0,38.9428,38.9575,38.9133,38.9428,58600.0
2012-05-02 14:45:00,52.78,52.79,52.73,52.75,46200.0,38.9428,38.9501,38.9059,38.9206,46200.0
2012-05-02 14:50:00,52.75,52.77,52.74,52.76,52500.0,38.9206,38.9354,38.9133,38.928,52500.0
2012-05-02 14:55:00,52.76,52.76,52.67,52.69,95700.0,38.928,38.928,38.8616,38.8764,95700.0
2012-05-02 15:00:00,52.69,52.7,52.62,52.63,122800.0,38.8764,38.8837,38.8247,38.8321,122800.0
2012-05-02 15:05:00,52.64,52.68,52.64,52.68,74400.0,38.8395,38.869,38.8395,38.869,74400.0
2012-05-02 15:10:00,52.68,52.7,52.65,52.7,95700.0,38.869,38.8837,38.8469,38.8837,95700.0
2012-05-02 15:15:00,52.7,52.71,52.63,52.63,328400.0,38.8837,38.8911,38.8321,38.8321,328400.0
2012-05-02 15:20:00,52.63,52.76,52.63,52.76,92900.0,38.8321,38.928,38.8321,38.928,92900.0
2012-05-02 15:25:00,52.76,52.76,52.71,52.73,91000.0,38.928,38.928,38.8911,38.9059,91000.0
2012-05-02 15:30:00,52.72,52.75,52.69,52.73,88800.0,38.8985,38.9206,38.8764,38.9059,88800.0
2012-05-02 15:35:00,52.73,52.75,52.69,52.73,118800.0,38.9059,38.9206,38.8764,38.9059,118800.0
2012-05-02 15:40:00,52.73,52.8,52.73,52.79,169700.0,38.9059,38.9575,38.9059,38.9501,169700.0
2012-05-02 15:45:00,52.79,52.8,52.74,52.75,206700.0,38.9501,38.9575,38.9133,38.9206,206700.0
2012-05-02 15:50:00,52.74,52.77,52.7,52.76,268100.0,38.9133,38.9354,38.8837,38.928,268100.0
2012-05-02 15:55:00,52.76,52.77,52.68,52.72,481200.0,38.928,38.9354,38.869,38.8985,481200.0
2012-05-03 09:30:00,52.7,52.76,52.5,52.52,167700.0,38.8837,38.928,38.7362,38.7509,167700.0
2012-05-03 09:35:00,52.52,52.57,52.33,52.34,241500.0,38.7509,38.7878,38.6107,38.6181,241500.0
2012-05-03 09:40:00,52.35,52.55,52.33,52.54,141300.0,38.6255,38.7731,38.6107,38.7657,141300.0
2012-05-03 09:45:00,52.55,52.63,52.52,52.54,201500.0,38.7731,38.8321,38.7509,38.7657,201500.0
2012-05-03 09:50:00,52.55,52.62,52.53,52.59,180300.0,38.7731,38.8247,38.7583,38.8026,180300.0
2012-05-03 09:55:00,52.59,52.6,52.54,52.6,96000.0,38.8026,38.81,38.7657,38.81,96000.0
2012-05-03 10:00:00,52.59,52.59,52.38,52.48,189200.0,38.8026,38.8026,38.6476,38.7214,189200.0
2012-05-03 10:05:00,52.47,52.51,52.44,52.51,71600.0,38.714,38.7436,38.6919,38.7436,71600.0
2012-05-03 10:10:00,52.51,52.52,52.43,52.45,102700.0,38.7436,38.7509,38.6845,38.6993,102700.0
2012-05-03 10:15:00,52.44,52.53,52.44,52.45,104800.0,38.6919,38.7583,38.6919,38.6993,104800.0
2012-05-03 10:20:00,52.45,52.53,52.43,52.53,137800.0,38.6993,38.7583,38.6845,38.7583,137800.0
2012-05-03 10:25:00,52.53,52.69,52.52,52.69,66500.0,38.7583,38.8764,38.7509,38.8764,66500.0
2012-05-03 10:30:00,52.69,52.75,52.63,52.75,147500.0,38.8764,38.9206,38.8321,38.9206,147500.0
2012-05-03 10:35:00,52.75,52.75,52.7,52.75,104800.0,38.9206,38.9206,38.8837,38.9206,104800.0
2012-05-03 10:40:00,52.75,52.75,52.73,52.75,58700.0,38.9206,38.9206,38.9059,38.9206,58700.0
2012-05-03 10:45:00,52.75,52.75,52.72,52.75,87200.0,38.9206,38.9206,38.8985,38.9206,87200.0
2012-05-03 10:50:00,52.74,52.75,52.72,52.75,150600.0,38.9133,38.9206,38.8985,38.9206,150600.0
2012-05-03 10:55:00,52.75,52.75,52.73,52.75,189900.0,38.9206,38.9206,38.9059,38.9206,189900.0
2012-05-03 11:00:00,52.75,52.75,52.73,52.75,97400.0,38.9206,38.9206,38.9059,38.9206,97400.0
2012-05-03 11:05:00,52.75,52.75,52.74,52.75,80600.0,38.9206,38.9206,38.9133,38.9206,80600.0
2012-05-03 11:10:00,52.75,52.8,52.74,52.79,218100.0,38.9206,38.9575,38.9133,38.9501,218100.0
2012-05-03 11:15:00,52.8,52.84,52.77,52.8,103300.0,38.9575,38.987,38.9354,38.9575,103300.0
2012-05-03 11:20:00,52.81,52.84,52.8,52.84,82800.0,38.9649,38.987,38.9575,38.987,82800.0
2012-05-03 11:25:00,52.84,52.88,52.81,52.82,94600.0,38.987,39.0166,38.9649,38.9723,94600.0
2012-05-03 11:30:00,52.82,52.85,52.79,52.79,77300.0,38.9723,38.9944,38.9501,38.9501,77300.0
2012-05-03 11:35:00,52.79,52.81,52.78,52.81,70100.0,38.9501,38.9649,38.9428,38.9649,70100.0
2012-05-03 11:40:00,52.81,52.82,52.8,52.81,57700.0,38.9649,38.9723,38.9575,38.9649,57700.0
2012-05-03 11:45:00,52.81,52.81,52.72,52.75,212600.0,38.9649,38.9649,38.8985,38.9206,212600.0
2012-05-03 11:50:00,52.75,52.77,52.73,52.77,88400.0,38.9206,38.9354,38.9059,38.9354,88400.0
2012-05-03 11:55:00,52.77,52.78,52.71,52.71,149200.0,38.9354,38.9428,38.8911,38.8911,149200.0
2012-05-03 12:00:00,52.71,52.73,52.64,52.65,60300.0,38.8911,38.9059,38.8395,38.8469,60300.0
2012-05-03 12:05:00,52.64,52.69,52.62,52.69,79000.0,38.8395,38.8764,38.8247,38.8764,79000.0
2012-05-03 12:10:00,52.68,52.73,52.68,52.73,42300.0,38.869,38.9059,38.869,38.9059,42300.0
2012-05-03 12:15:00,52.73,52.75,52.72,52.73,87300.0,38.9059,38.9206,38.8985,38.9059,87300.0
2012-05-03 12:20:00,52.73,52.74,52.68,52.69,54200.0,38.9059,38.9133,38.869,38.8764,54200.0
2012-05-03 12:25:00,52.69,52.7,52.64,52.7,49100.0,38.8764,38.8837,38.8395,38.8837,49100.0
2012-05-03 12:30:00,52.7,52.74,52.69,52.74,48700.0,38.8837,38.9133,38.8764,38.9133,48700.0
2012-05-03 12:35:00,52.74,52.77,52.74,52.75,90300.0,38.9133,38.9354,38.9133,38.9206,90300.0
2012-05-03 12:40:00,52.75,52.77,52.7,52.71,76000.0,38.9206,38.9354,38.8837,38.8911,76000.0
2012-05-03 12:45:00,52.71,52.75,52.71,52.75,44700.0,38.8911,38.9206,38.8911,38.9206,44700.0
2012-05-03 12:50:00,52.75,52.78,52.74,52.75,47600.0,38.9206,38.9428,38.9133,38.9206,47600.0
2012-05-03 12:55:00,52.75,52.76,52.72,52.72,49000.0,38.9206,38.928,38.8985,38.8985,49000.0
2012-05-03 13:00:00,52.72,52.73,52.69,52.71,59700.0,38.8985,38.9059,38.8764,38.8911,59700.0
2012-05-03 13:05:00,52.71,52.71,52.67,52.69,53000.0,38.8911,38.8911,38.8616,38.8764,53000.0
2012-05-03 13:10:00,52.69,52.7,52.64,52.69,77400.0,38.8764,38.8837,38.8395,38.8764,77400.0
2012-05-03 13:15:00,52.7,52.74,52.7,52.73,28700.0,38.8837,38.9133,38.8837,38.9059,28700.0
2012-05-03 13:20:00,52.74,52.75,52.73,52.74,67300.0,38.9133,38.9206,38.9059,38.9133,67300.0
2012-05-03 13:25:00,52.75,52.77,52.73,52.75,96900.0,38.9206,38.9354,38.9059,38.9206,96900.0
2012-05-03 13:30:00,52.75,52.75,52.67,52.68,57700.0,38.9206,38.9206,38.8616,38.869,57700.0
2012-05-03 13:35:00,52.67,52.68,52.63,52.64,31000.0,38.8616,38.869,38.8321,38.8395,31000.0
2012-05-03 13:40:00,52.63,52.64,52.41,52.41,112900.0,38.8321,38.8395,38.6698,38.6698,112900.0
2012-05-03 13:45:00,52.41,52.47,52.39,52.46,169700.0,38.6698,38.714,38.655,38.7067,169700.0
2012-05-03 13:50:00,52.47,52.47,52.39,52.43,95000.0,38.714,38.714,38.655,38.6845,95000.0
2012-05-03 13:55:00,52.43,52.47,52.43,52.44,51400.0,38.6845,38.714,38.6845,38.6919,51400.0
2012-05-03 14:00:00,52.44,52.48,52.43,52.48,99000.0,38.6919,38.7214,38.6845,38.7214,99000.0
2012-05-03 14:05:00,52.48,52.52,52.46,52.47,70800.0,38.7214,38.7509,38.7067,38.714,70800.0
2012-05-03 14:10:00,52.46,52.48,52.43,52.46,85800.0,38.7067,38.7214,38.6845,38.7067,85800.0
2012-05-03 14:15:00,52.46,52.46,52.35,52.35,222700.0,38.7067,38.7067,38.6255,38.6255,222700.0
2012-05-03 14:20:00,52.35,52.38,52.34,52.35,300400.0,38.6255,38.6476,38.6181,38.6255,300400.0
2012-05-03 14:25:00,52.35,52.36,52.34,52.34,118500.0,38.6255,38.6329,38.6181,38.6181,118500.0
2012-05-03 14:30:00,52.34,52.35,52.31,52.34,150100.0,38.6181,38.6255,38.596,38.6181,150100.0
2012-05-03 14:35:00,52.34,52.35,52.33,52.34,79700.0,38.6181,38.6255,38.6107,38.6181,79700.0
2012-05-03 14:40:00,52.34,52.34,52.3,52.32,107400.0,38.6181,38.6181,38.5886,38.6034,107400.0
2012-05-03 14:45:00,52.32,52.33,52.23,52.27,146300.0,38.6034,38.6107,38.537,38.5665,146300.0
2012-05-03 14:50:00,52.28,52.33,52.28,52.32,110500.0,38.5739,38.6107,38.5739,38.6034,110500.0
2012-05-03 14:55:00,52.32,52.34,52.31,52.33,78700.0,38.6034,38.6181,38.596,38.6107,78700.0
2012-05-03 15:00:00,52.32,52.35,52.32,52.35,78500.0,38.6034,38.6255,38.6034,38.6255,78500.0
2012-05-03 15:05:00,52.35,52.35,52.27,52.27,109500.0,38.6255,38.6255,38.5665,38.5665,109500.0
2012-05-03 15:10:00,52.28,52.33,52.27,52.33,107300.0,38.5739,38.6107,38.5665,38.6107,107300.0
2012-05-03 15:15:00,52.33,52.41,52.33,52.39,115300.0,38.6107,38.6698,38.6107,38.655,115300.0
2012-05-03 15:20:00,52.4,52.44,52.39,52.43,118100.0,38.6624,38.6919,38.655,38.6845,118100.0
2012-05-03 15:25:00,52.43,52.44,52.42,52.44,118800.0,38.6845,38.6919,38.6772,38.6919,118800.0
2012-05-03 15:30:00,52.44,52.53,52.43,52.51,212900.0,38.6919,38.7583,38.6845,38.7436,212900.0
2012-05-03 15:35:00,52.51,52.53,52.41,52.41,170500.0,38.7436,38.7583,38.6698,38.6698,170500.0
2012-05-03 15:40:00,52.41,52.46,52.4,52.45,210100.0,38.6698,38.7067,38.6624,38.6993,210100.0
2012-05-03 15:45:00,52.45,52.47,52.42,52.46,166600.0,38.6993,38.714,38.6772,38.7067,166600.0
2012-05-03 15:50:00,52.46,52.46,52.41,52.43,156700.0,38.7067,38.7067,38.6698,38.6845,156700.0
2012-05-03 15:55:00,52.43,52.49,52.42,52.47,487800.0,38.6845,38.7288,38.6772,38.714,487800.0
2012-05-04 09:30:00,52.29,52.32,52.2,52.31,188000.0,38.5812,38.6034,38.5148,38.596,188000.0
2012-05-04 09:35:00,52.31,52.31,52.2,52.27,234200.0,38.596,38.596,38.5148,38.5665,234200.0
2012-05-04 09:40:00,52.27,52.28,52.09,52.16,144100.0,38.5665,38.5739,38.4337,38.4853,144100.0
2012-05-04 09:45:00,52.15,52.2,52.1,52.2,124000.0,38.4779,38.5148,38.441,38.5148,124000.0
2012-05-04 09:50:00,52.19,52.28,52.19,52.28,238700.0,38.5075,38.5739,38.5075,38.5739,238700.0
2012-05-04 09:55:00,52.28,52.29,52.15,52.16,131000.0,38.5739,38.5812,38.4779,38.4853,131000.0
2012-05-04 10:00:00,52.17,52.26,52.16,52.26,169600.0,38.4927,38.5591,38.4853,38.5591,169600.0
2012-05-04 10:05:00,52.25,52.34,52.25,52.27,228200.0,38.5517,38.6181,38.5517,38.5665,228200.0
2012-05-04 10:10:00,52.27,52.29,52.18,52.25,134400.0,38.5665,38.5812,38.5001,38.5517,134400.0
2012-05-04 10:15:00,52.25,52.3,52.21,52.29,124000.0,38.5517,38.5886,38.5222,38.5812,124000.0
2012-05-04 10:20:00,52.29,52.31,52.25,52.29,223300.0,38.5812,38.596,38.5517,38.5812,223300.0
2012-05-04 10:25:00,52.28,52.36,52.25,52.27,68500.0,38.5739,38.6329,38.5517,38.5665,68500.0
2012-05-04 10:30:00,52.27,52.28,51.9,51.98,275300.0,38.5665,38.5739,38.2935,38.3525,275300.0
2012-05-04 10:35:00,51.97,51.98,51.88,51.96,145000.0,38.3451,38.3525,38.2787,38.3377,145000.0
2012-05-04 10:40:00,51.96,52.06,51.95,52.05,50800.0,38.3377,38.4115,38.3304,38.4042,50800.0
2012-05-04 10:45:00,52.06,52.12,52.05,52.12,80600.0,38.4115,38.4558,38.4042,38.4558,80600.0
2012-05-04 10:50:00,52.12,52.19,52.11,52.18,52400.0,38.4558,38.5075,38.4484,38.5001,52400.0
2012-05-04 10:55:00,52.19,52.26,52.19,52.21,58600.0,38.5075,38.5591,38.5075,38.5222,58600.0
2012-05-04 11:00:00,52.2,52.23,52.1,52.1,76800.0,38.5148,38.537,38.441,38.441,76800.0
2012-05-04 11:05:00,52.1,52.14,52.0,52.0,51600.0,38.441,38.4706,38.3673,38.3673,51600.0
2012-05-04 11:10:00,52.0,52.05,51.97,52.02,145800.0,38.3673,38.4042,38.3451,38.382,145800.0
2012-05-04 11:15:00,52.02,52.13,51.96,52.13,66900.0,38.382,38.4632,38.3377,38.4632,66900.0
2012-05-04 11:20:00,52.12,52.19,52.08,52.1,78300.0,38.4558,38.5075,38.4263,38.441,78300.0
2012-05-04 11:25:00,52.1,52.17,52.09,52.12,102500.0,38.441,38.4927,38.4337,38.4558,102500.0
2012-05-04 11:30:00,52.11,52.13,52.02,52.03,48700.0,38.4484,38.4632,38.382,38.3894,48700.0
2012-05-04 11:35:00,52.02,52.03,51.92,51.95,103700.0,38.382,38.3894,38.3082,38.3304,103700.0
2012-05-04 11:40:00,51.95,52.05,51.95,51.95,66300.0,38.3304,38.4042,38.3304,38.3304,66300.0
2012-05-04 11:45:00,51.96,51.96,51.88,51.89,72600.0,38.3377,38.3377,38.2787,38.2861,72600.0
2012-05-04 11:50:00,51.89,51.89,51.78,51.86,91200.0,38.2861,38.2861,38.2049,38.264,91200.0
2012-05-04 11:55:00,51.86,51.88,51.78,51.83,74100.0,38.264,38.2787,38.2049,38.2418,74100.0
2012-05-04 12:00:00,51.84,51.93,51.84,51.9,50300.0,38.2492,38.3156,38.2492,38.2935,50300.0
2012-05-04 12:05:00,51.89,51.92,51.89,51.9,55400.0,38.2861,38.3082,38.2861,38.2935,55400.0
2012-05-04 12:10:00,51.9,51.96,51.88,51.89,45900.0,38.2935,38.3377,38.2787,38.2861,45900.0
2012-05-04 12:15:00,51.89,51.89,51.79,51.81,43600.0,38.2861,38.2861,38.2123,38.2271,43600.0
2012-05-04 12:20:00,51.8,51.8,51.75,51.76,74700.0,38.2197,38.2197,38.1828,38.1902,74700.0
2012-05-04 12:25:00,51.77,51.82,51.77,51.8,49800.0,38.1976,38.2345,38.1976,38.2197,49800.0
2012-05-04 12:30:00,51.8,51.84,51.79,51.83,29600.0,38.2197,38.2492,38.2123,38.2418,29600.0
2012-05-04 12:35:00,51.83,51.83,51.7,51.74,83800.0,38.2418,38.2418,38.1459,38.1754,83800.0
2012-05-04 12:40:00,51.75,51.81,51.74,51.81,46800.0,38.1828,38.2271,38.1754,38.2271,46800.0
2012-05-04 12:45:00,51.81,51.86,51.8,51.81,70300.0,38.2271,38.264,38.2197,38.2271,70300.0
2012-05-04 12:50:00,51.82,51.87,51.79,51.84,57900.0,38.2345,38.2713,38.2123,38.2492,57900.0
2012-05-04 12:55:00,51.83,51.9,51.83,51.9,45000.0,38.2418,38.2935,38.2418,38.2935,45000.0
2012-05-04 13:00:00,51.89,51.92,51.85,51.86,43200.0,38.2861,38.3082,38.2566,38.264,43200.0
2012-05-04 13:05:00,51.86,51.9,51.83,51.88,56800.0,38.264,38.2935,38.2418,38.2787,56800.0
2012-05-04 13:10:00,51.87,51.91,51.83,51.83,55600.0,38.2713,38.3009,38.2418,38.2418,55600.0
2012-05-04 13:15:00,51.83,51.95,51.83,51.94,33900.0,38.2418,38.3304,38.2418,38.323,33900.0
2012-05-04 13:20:00,51.93,51.95,51.85,51.85,34600.0,38.3156,38.3304,38.2566,38.2566,34600.0
2012-05-04 13:25:00,51.85,51.95,51.85,51.94,41000.0,38.2566,38.3304,38.2566,38.323,41000.0
2012-05-04 13:30:00,51.95,52.05,51.94,52.03,43000.0,38.3304,38.4042,38.323,38.3894,43000.0
2012-05-04 13:35:00,52.03,52.03,51.99,52.02,42200.0,38.3894,38.3894,38.3599,38.382,42200.0
2012-05-04 13:40:00,52.03,52.05,52.0,52.0,50900.0,38.3894,38.4042,38.3673,38.3673,50900.0
2012-05-04 13:45:00,51.99,52.0,51.93,51.96,33400.0,38.3599,38.3673,38.3156,38.3377,33400.0
2012-05-04 13:50:00,51.97,52.0,51.97,51.97,32600.0,38.3451,38.3673,38.3451,38.3451,32600.0
2012-05-04 13:55:00,51.98,52.0,51.96,51.97,33800.0,38.3525,38.3673,38.3377,38.3451,33800.0
2012-05-04 14:00:00,51.96,51.96,51.88,51.91,51400.0,38.3377,38.3377,38.2787,38.3009,51400.0
2012-05-04 14:05:00,51.9,51.91,51.83,51.84,49600.0,38.2935,38.3009,38.2418,38.2492,49600.0
2012-05-04 14:10:00,51.83,51.85,51.8,51.8,40900.0,38.2418,38.2566,38.2197,38.2197,40900.0
2012-05-04 14:15:00,51.8,51.85,51.8,51.85,44900.0,38.2197,38.2566,38.2197,38.2566,44900.0
2012-05-04 14:20:00,51.85,51.9,51.84,51.89,50200.0,38.2566,38.2935,38.2492,38.2861,50200.0
2012-05-04 14:25:00,51.88,51.91,51.84,51.86,44400.0,38.2787,38.3009,38.2492,38.264,44400.0
2012-05-04 14:30:00,51.86,51.87,51.83,51.83,75000.0,38.264,38.2713,38.2418,38.2418,75000.0
2012-05-04 14:35:00,51.83,51.83,51.73,51.76,109900.0,38.2418,38.2418,38.168,38.1902,109900.0
2012-05-04 14:40:00,51.76,51.79,51.73,51.78,58100.0,38.1902,38.2123,38.168,38.2049,58100.0
2012-05-04 14:45:00,51.79,51.85,51.78,51.81,60500.0,38.2123,38.2566,38.2049,38.2271,60500.0
2012-05-04 14:50:00,51.81,51.82,51.78,51.8,44700.0,38.2271,38.2345,38.2049,38.2197,44700.0
2012-05-04 14:55:00,51.8,51.87,51.8,51.85,51300.0,38.2197,38.2713,38.2197,38.2566,51300.0
2012-05-04 15:00:00,51.84,51.96,51.84,51.94,110700.0,38.2492,38.3377,38.2492,38.323,110700.0
2012-05-04 15:05:00,51.94,51.95,51.91,51.94,48800.0,38.323,38.3304,38.3009,38.323,48800.0
2012-05-04 15:10:00,51.93,51.95,51.9,51.9,68300.0,38.3156,38.3304,38.2935,38.2935,68300.0
2012-05-04 15:15:00,51.89,52.03,51.87,51.91,92000.0,38.2861,38.3894,38.2713,38.3009,92000.0
2012-05-04 15:20:00,51.91,51.92,51.86,51.9,90100.0,38.3009,38.3082,38.264,38.2935,90100.0
2012-05-04 15:25:00,51.9,51.93,51.84,51.87,84000.0,38.2935,38.3156,38.2492,38.2713,84000.0
2012-05-04 15:30:00,51.87,51.92,51.87,51.9,108500.0,38.2713,38.3082,38.2713,38.2935,108500.0
2012-05-04 15:35:00,51.91,51.95,51.9,51.91,144000.0,38.3009,38.3304,38.2935,38.3009,144000.0
2012-05-04 15:40:00,51.91,52.0,51.9,52.0,145000.0,38.3009,38.3673,38.2935,38.3673,145000.0
2012-05-04 15:45:00,52.0,52.04,52.0,52.03,278300.0,38.3673,38.3968,38.3673,38.3894,278300.0
2012-05-04 15:50:00,52.03,52.04,51.99,52.0,321800.0,38.3894,38.3968,38.3599,38.3673,321800.0
2012-05-04 15:55:00,52.01,52.01,51.93,51.93,828400.0,38.3746,38.3746,38.3156,38.3156,828400.0
2012-05-07 09:30:00,51.6,51.77,51.38,51.46,552000.0,38.0721,38.1976,37.9098,37.9688,552000.0
2012-05-07 09:35:00,51.43,51.61,51.42,51.57,221600.0,37.9467,38.0795,37.9393,38.05,221600.0
2012-05-07 09:40:00,51.58,51.74,51.57,51.73,199300.0,38.0574,38.1754,38.05,38.168,199300.0
2012-05-07 09:45:00,51.73,51.73,51.54,51.56,270900.0,38.168,38.168,38.0279,38.0426,270900.0
2012-05-07 09:50:00,51.55,51.7,51.55,51.63,144800.0,38.0352,38.1459,38.0352,38.0943,144800.0
2012-05-07 09:55:00,51.63,51.67,51.58,51.58,189900.0,38.0943,38.1238,38.0574,38.0574,189900.0
2012-05-07 10:00:00,51.59,51.76,51.58,51.68,140400.0,38.0648,38.1902,38.0574,38.1312,140400.0
2012-05-07 10:05:00,51.68,51.83,51.68,51.81,110900.0,38.1312,38.2418,38.1312,38.2271,110900.0
2012-05-07 10:10:00,51.81,51.83,51.68,51.7,114200.0,38.2271,38.2418,38.1312,38.1459,114200.0
2012-05-07 10:15:00,51.7,51.77,51.62,51.76,109200.0,38.1459,38.1976,38.0869,38.1902,109200.0
2012-05-07 10:20:00,51.76,51.79,51.66,51.79,133500.0,38.1902,38.2123,38.1164,38.2123,133500.0
2012-05-07 10:25:00,51.78,51.79,51.53,51.54,83200.0,38.2049,38.2123,38.0205,38.0279,83200.0
2012-05-07 10:30:00,51.55,51.6,51.51,51.55,63300.0,38.0352,38.0721,38.0057,38.0352,63300.0
2012-05-07 10:35:00,51.55,51.55,51.49,51.5,78800.0,38.0352,38.0352,37.991,37.9983,78800.0
2012-05-07 10:40:00,51.5,51.57,51.49,51.55,111500.0,37.9983,38.05,37.991,38.0352,111500.0
2012-05-07 10:45:00,51.55,51.65,51.55,51.65,102700.0,38.0352,38.109,38.0352,38.109,102700.0
2012-05-07 10:50:00,51.65,51.73,51.65,51.72,55300.0,38.109,38.168,38.109,38.1607,55300.0
2012-05-07 10:55:00,51.73,51.74,51.61,51.66,68500.0,38.168,38.1754,38.0795,38.1164,68500.0
2012-05-07 11:00:00,51.66,51.72,51.66,51.7,120600.0,38.1164,38.1607,38.1164,38.1459,120600.0
2012-05-07 11:05:00,51.69,51.73,51.69,51.71,97100.0,38.1385,38.168,38.1385,38.1533,97100.0
2012-05-07 11:10:00,51.71,51.72,51.65,51.68,74100.0,38.1533,38.1607,38.109,38.1312,74100.0
2012-05-07 11:15:00,51.68,51.69,51.65,51.66,56900.0,38.1312,38.1385,38.109,38.1164,56900.0
2012-05-07 11:20:00,51.66,51.69,51.66,51.68,61600.0,38.1164,38.1385,38.1164,38.1312,61600.0
2012-05-07 11:25:00,51.67,51.68,51.64,51.65,51200.0,38.1238,38.1312,38.1016,38.109,51200.0
2012-05-07 11:30:00,51.66,51.68,51.61,51.65,92400.0,38.1164,38.1312,38.0795,38.109,92400.0
2012-05-07 11:35:00,51.66,51.68,51.61,51.67,64500.0,38.1164,38.1312,38.0795,38.1238,64500.0
2012-05-07 11:40:00,51.67,51.69,51.6,51.62,56900.0,38.1238,38.1385,38.0721,38.0869,56900.0
2012-05-07 11:45:00,51.63,51.67,51.63,51.66,33100.0,38.0943,38.1238,38.0943,38.1164,33100.0
2012-05-07 11:50:00,51.66,51.66,51.61,51.64,62800.0,38.1164,38.1164,38.0795,38.1016,62800.0
2012-05-07 11:55:00,51.63,51.68,51.61,51.67,45800.0,38.0943,38.1312,38.0795,38.1238,45800.0
2012-05-07 12:00:00,51.68,51.68,51.62,51.62,69400.0,38.1312,38.1312,38.0869,38.0869,69400.0
2012-05-07 12:05:00,51.62,51.67,51.61,51.62,80400.0,38.0869,38.1238,38.0795,38.0869,80400.0
2012-05-07 12:10:00,51.61,51.62,51.57,51.59,37800.0,38.0795,38.0869,38.05,38.0648,37800.0
2012-05-07 12:15:00,51.59,51.59,51.55,51.57,62100.0,38.0648,38.0648,38.0352,38.05,62100.0
2012-05-07 12:20:00,51.56,51.64,51.55,51.62,41800.0,38.0426,38.1016,38.0352,38.0869,41800.0
2012-05-07 12:25:00,51.63,51.63,51.59,51.62,29600.0,38.0943,38.0943,38.0648,38.0869,29600.0
2012-05-07 12:30:00,51.61,51.72,51.6,51.71,63800.0,38.0795,38.1607,38.0721,38.1533,63800.0
2012-05-07 12:35:00,51.71,51.76,51.7,51.73,57500.0,38.1533,38.1902,38.1459,38.168,57500.0
2012-05-07 12:40:00,51.74,51.76,51.69,51.7,32900.0,38.1754,38.1902,38.1385,38.1459,32900.0
2012-05-07 12:45:00,51.7,51.72,51.67,51.7,36400.0,38.1459,38.1607,38.1238,38.1459,36400.0
2012-05-07 12:50:00,51.7,51.73,51.68,51.7,41300.0,38.1459,38.168,38.1312,38.1459,41300.0
2012-05-07 12:55:00,51.69,51.72,51.69,51.71,25800.0,38.1385,38.1607,38.1385,38.1533,25800.0
2012-05-07 13:00:00,51.71,51.71,51.68,51.71,43400.0,38.1533,38.1533,38.1312,38.1533,43400.0
2012-05-07 13:05:00,51.71,51.73,51.67,51.68,26100.0,38.1533,38.168,38.1238,38.1312,26100.0
2012-05-07 13:10:00,51.68,51.72,51.66,51.67,55100.0,38.1312,38.1607,38.1164,38.1238,55100.0
2012-05-07 13:15:00,51.66,51.66,51.6,51.6,93200.0,38.1164,38.1164,38.0721,38.0721,93200.0
2012-05-07 13:20:00,51.6,51.7,51.58,51.64,97700.0,38.0721,38.1459,38.0574,38.1016,97700.0
2012-05-07 13:25:00,51.63,51.63,51.58,51.58,59500.0,38.0943,38.0943,38.0574,38.0574,59500.0
2012-05-07 13:30:00,51.57,51.59,51.55,51.55,34500.0,38.05,38.0648,38.0352,38.0352,34500.0
2012-05-07 13:35:00,51.55,51.63,51.55,51.63,34600.0,38.0352,38.0943,38.0352,38.0943,34600.0
2012-05-07 13:40:00,51.62,51.63,51.56,51.56,78800.0,38.0869,38.0943,38.0426,38.0426,78800.0
2012-05-07 13:45:00,51.56,51.59,51.55,51.58,20200.0,38.0426,38.0648,38.0352,38.0574,20200.0
2012-05-07 13:50:00,51.58,51.63,51.56,51.63,39400.0,38.0574,38.0943,38.0426,38.0943,39400.0
2012-05-07 13:55:00,51.61,51.62,51.54,51.54,55000.0,38.0795,38.0869,38.0279,38.0279,55000.0
2012-05-07 14:00:00,51.55,51.59,51.54,51.58,54800.0,38.0352,38.0648,38.0279,38.0574,54800.0
2012-05-07 14:05:00,51.58,51.64,51.57,51.6,69600.0,38.0574,38.1016,38.05,38.0721,69600.0
2012-05-07 14:10:00,51.59,51.63,51.57,51.58,68500.0,38.0648,38.0943,38.05,38.0574,68500.0
2012-05-07 14:15:00,51.57,51.6,51.52,51.55,63000.0,38.05,38.0721,38.0131,38.0352,63000.0
2012-05-07 14:20:00,51.56,51.61,51.55,51.58,45200.0,38.0426,38.0795,38.0352,38.0574,45200.0
2012-05-07 14:25:00,51.58,51.59,51.51,51.51,51600.0,38.0574,38.0648,38.0057,38.0057,51600.0
2012-05-07 14:30:00,51.51,51.59,51.51,51.58,47900.0,38.0057,38.0648,38.0057,38.0574,47900.0
2012-05-07 14:35:00,51.58,51.63,51.58,51.62,57400.0,38.0574,38.0943,38.0574,38.0869,57400.0
2012-05-07 14:40:00,51.62,51.63,51.53,51.55,92300.0,38.0869,38.0943,38.0205,38.0352,92300.0
2012-05-07 14:45:00,51.55,51.58,51.53,51.56,55300.0,38.0352,38.0574,38.0205,38.0426,55300.0
2012-05-07 14:50:00,51.56,51.59,51.54,51.55,103700.0,38.0426,38.0648,38.0279,38.0352,103700.0
2012-05-07 14:55:00,51.55,51.56,51.52,51.55,76300.0,38.0352,38.0426,38.0131,38.0352,76300.0
2012-05-07 15:00:00,51.56,51.56,51.53,51.55,192400.0,38.0426,38.0426,38.0205,38.0352,192400.0
2012-05-07 15:05:00,51.54,51.55,51.49,51.49,81500.0,38.0279,38.0352,37.991,37.991,81500.0
2012-05-07 15:10:00,51.49,51.52,51.45,51.5,88400.0,37.991,38.0131,37.9615,37.9983,88400.0
2012-05-07 15:15:00,51.51,51.54,51.47,51.49,77900.0,38.0057,38.0279,37.9762,37.991,77900.0
2012-05-07 15:20:00,51.49,51.53,51.47,51.51,176900.0,37.991,38.0205,37.9762,38.0057,176900.0
2012-05-07 15:25:00,51.51,51.51,51.45,51.48,77300.0,38.0057,38.0057,37.9615,37.9836,77300.0
2012-05-07 15:30:00,51.49,51.55,51.47,51.51,206800.0,37.991,38.0352,37.9762,38.0057,206800.0
2012-05-07 15:35:00,51.51,51.51,51.46,51.48,194800.0,38.0057,38.0057,37.9688,37.9836,194800.0
2012-05-07 15:40:00,51.49,51.51,51.47,51.5,130300.0,37.991,38.0057,37.9762,37.9983,130300.0
2012-05-07 15:45:00,51.5,51.51,51.46,51.5,220400.0,37.9983,38.0057,37.9688,37.9983,220400.0
2012-05-07 15:50:00,51.5,51.5,51.36,51.36,249900.0,37.9983,37.9983,37.895,37.895,249900.0
2012-05-07 15:55:00,51.36,51.46,51.36,51.4,610300.0,37.895,37.9688,37.895,37.9246,610300.0
2012-05-08 09:30:00,51.22,51.28,50.51,50.51,520300.0,37.7918,37.836,37.2679,37.2679,520300.0
2012-05-08 09:35:00,50.52,50.55,49.95,50.11,1000200.0,37.2753,37.2974,36.8547,36.9728,1000200.0
2012-05-08 09:40:00,50.11,50.47,49.96,50.45,478900.0,36.9728,37.2384,36.8621,37.2236,478900.0
2012-05-08 09:45:00,50.44,50.5,50.33,50.47,340300.0,37.2162,37.2605,37.1351,37.2384,340300.0
2012-05-08 09:50:00,50.47,50.49,50.19,50.19,456500.0,37.2384,37.2531,37.0318,37.0318,456500.0
2012-05-08 09:55:00,50.2,50.28,50.09,50.1,496900.0,37.0392,37.0982,36.958,36.9654,496900.0
2012-05-08 10:00:00,50.11,50.11,49.81,50.01,672500.0,36.9728,36.9728,36.7514,36.899,672500.0
2012-05-08 10:05:00,50.02,50.21,49.99,50.19,273000.0,36.9064,37.0465,36.8842,37.0318,273000.0
2012-05-08 10:10:00,50.19,50.2,50.05,50.15,251300.0,37.0318,37.0392,36.9285,37.0023,251300.0
2012-05-08 10:15:00,50.15,50.37,50.14,50.36,338300.0,37.0023,37.1646,36.9949,37.1572,338300.0
2012-05-08 10:20:00,50.36,50.39,50.25,50.27,342000.0,37.1572,37.1794,37.0761,37.0908,342000.0
2012-05-08 10:25:00,50.27,50.31,50.2,50.26,268200.0,37.0908,37.1203,37.0392,37.0834,268200.0
2012-05-08 10:30:00,50.25,50.27,50.17,50.21,202400.0,37.0761,37.0908,37.017,37.0465,202400.0
2012-05-08 10:35:00,50.2,50.23,50.12,50.15,203100.0,37.0392,37.0613,36.9801,37.0023,203100.0
2012-05-08 10:40:00,50.15,50.2,50.12,50.16,190100.0,37.0023,37.0392,36.9801,37.0097,190100.0
2012-05-08 10:45:00,50.16,50.17,50.05,50.05,185200.0,37.0097,37.017,36.9285,36.9285,185200.0
2012-05-08 10:50:00,50.05,50.08,50.0,50.05,214100.0,36.9285,36.9506,36.8916,36.9285,214100.0
2012-05-08 10:55:00,50.05,50.06,50.02,50.05,153700.0,36.9285,36.9359,36.9064,36.9285,153700.0
2012-05-08 11:00:00,50.05,50.06,49.93,49.95,174400.0,36.9285,36.9359,36.8399,36.8547,174400.0
2012-05-08 11:05:00,49.96,50.02,49.9,50.02,222500.0,36.8621,36.9064,36.8178,36.9064,222500.0
2012-05-08 11:10:00,50.02,50.06,49.93,50.0,196800.0,36.9064,36.9359,36.8399,36.8916,196800.0
2012-05-08 11:15:00,50.0,50.2,49.98,50.19,146700.0,36.8916,37.0392,36.8768,37.0318,146700.0
2012-05-08 11:20:00,50.19,50.23,50.15,50.19,129300.0,37.0318,37.0613,37.0023,37.0318,129300.0
2012-05-08 11:25:00,50.19,50.23,50.15,50.21,197900.0,37.0318,37.0613,37.0023,37.0465,197900.0
2012-05-08 11:30:00,50.2,50.23,50.1,50.23,141900.0,37.0392,37.0613,36.9654,37.0613,141900.0
2012-05-08 11:35:00,50.23,50.34,50.23,50.33,164900.0,37.0613,37.1425,37.0613,37.1351,164900.0
2012-05-08 11:40:00,50.33,50.41,50.32,50.39,93900.0,37.1351,37.1941,37.1277,37.1794,93900.0
2012-05-08 11:45:00,50.39,50.5,50.36,50.5,69600.0,37.1794,37.2605,37.1572,37.2605,69600.0
2012-05-08 11:50:00,50.5,50.71,50.5,50.66,185100.0,37.2605,37.4155,37.2605,37.3786,185100.0
2012-05-08 11:55:00,50.65,50.7,50.6,50.69,146100.0,37.3712,37.4081,37.3343,37.4007,146100.0
2012-05-08 12:00:00,50.68,50.73,50.64,50.71,133500.0,37.3933,37.4302,37.3638,37.4155,133500.0
2012-05-08 12:05:00,50.7,50.75,50.68,50.73,137600.0,37.4081,37.445,37.3933,37.4302,137600.0
2012-05-08 12:10:00,50.73,50.75,50.7,50.72,69500.0,37.4302,37.445,37.4081,37.4228,69500.0
2012-05-08 12:15:00,50.72,50.73,50.63,50.7,131700.0,37.4228,37.4302,37.3564,37.4081,131700.0
2012-05-08 12:20:00,50.7,50.7,50.67,50.69,109800.0,37.4081,37.4081,37.3859,37.4007,109800.0
2012-05-08 12:25:00,50.68,50.69,50.62,50.65,78200.0,37.3933,37.4007,37.3491,37.3712,78200.0
2012-05-08 12:30:00,50.64,50.65,50.59,50.61,62200.0,37.3638,37.3712,37.3269,37.3417,62200.0
2012-05-08 12:35:00,50.61,50.81,50.6,50.8,207200.0,37.3417,37.4892,37.3343,37.4819,207200.0
2012-05-08 12:40:00,50.8,50.81,50.73,50.81,107900.0,37.4819,37.4892,37.4302,37.4892,107900.0
2012-05-08 12:45:00,50.81,50.92,50.79,50.83,136000.0,37.4892,37.5704,37.4745,37.504,136000.0
2012-05-08 12:50:00,50.82,50.83,50.73,50.75,132600.0,37.4966,37.504,37.4302,37.445,132600.0
2012-05-08 12:55:00,50.74,50.78,50.72,50.75,32800.0,37.4376,37.4671,37.4228,37.445,32800.0
2012-05-08 13:00:00,50.74,50.8,50.74,50.8,64800.0,37.4376,37.4819,37.4376,37.4819,64800.0
2012-05-08 13:05:00,50.8,50.81,50.69,50.74,45800.0,37.4819,37.4892,37.4007,37.4376,45800.0
2012-05-08 13:10:00,50.75,50.8,50.73,50.74,55400.0,37.445,37.4819,37.4302,37.4376,55400.0
2012-05-08 13:15:00,50.73,50.79,50.72,50.79,121100.0,37.4302,37.4745,37.4228,37.4745,121100.0
2012-05-08 13:20:00,50.79,50.83,50.76,50.77,78900.0,37.4745,37.504,37.4524,37.4597,78900.0
2012-05-08 13:25:00,50.77,50.83,50.76,50.82,79100.0,37.4597,37.504,37.4524,37.4966,79100.0
2012-05-08 13:30:00,50.84,50.86,50.76,50.78,84400.0,37.5114,37.5261,37.4524,37.4671,84400.0
2012-05-08 13:35:00,50.78,50.81,50.75,50.76,71700.0,37.4671,37.4892,37.445,37.4524,71700.0
2012-05-08 13:40:00,50.77,50.8,50.73,50.8,44800.0,37.4597,37.4819,37.4302,37.4819,44800.0
2012-05-08 13:45:00,50.8,50.81,50.74,50.77,70300.0,37.4819,37.4892,37.4376,37.4597,70300.0
2012-05-08 13:50:00,50.77,50.79,50.65,50.65,41500.0,37.4597,37.4745,37.3712,37.3712,41500.0
2012-05-08 13:55:00,50.66,50.66,50.61,50.66,131900.0,37.3786,37.3786,37.3417,37.3786,131900.0
2012-05-08 14:00:00,50.66,50.74,50.65,50.69,117800.0,37.3786,37.4376,37.3712,37.4007,117800.0
2012-05-08 14:05:00,50.69,50.71,50.65,50.66,95700.0,37.4007,37.4155,37.3712,37.3786,95700.0
2012-05-08 14:10:00,50.66,50.68,50.59,50.59,95200.0,37.3786,37.3933,37.3269,37.3269,95200.0
2012-05-08 14:15:00,50.59,50.6,50.53,50.56,102300.0,37.3269,37.3343,37.2826,37.3048,102300.0
2012-05-08 14:20:00,50.56,50.6,50.55,50.57,56000.0,37.3048,37.3343,37.2974,37.3122,56000.0
2012-05-08 14:25:00,50.57,50.63,50.56,50.59,69300.0,37.3122,37.3564,37.3048,37.3269,69300.0
2012-05-08 14:30:00,50.6,50.66,50.59,50.62,119500.0,37.3343,37.3786,37.3269,37.3491,119500.0
2012-05-08 14:35:00,50.62,50.68,50.6,50.67,63500.0,37.3491,37.3933,37.3343,37.3859,63500.0
2012-05-08 14:40:00,50.67,50.72,50.64,50.64,107500.0,37.3859,37.4228,37.3638,37.3638,107500.0
2012-05-08 14:45:00,50.64,50.65,50.57,50.61,100100.0,37.3638,37.3712,37.3122,37.3417,100100.0
2012-05-08 14:50:00,50.61,50.7,50.61,50.68,125000.0,37.3417,37.4081,37.3417,37.3933,125000.0
2012-05-08 14:55:00,50.69,50.74,50.68,50.72,111200.0,37.4007,37.4376,37.3933,37.4228,111200.0
2012-05-08 15:00:00,50.71,50.8,50.69,50.8,197800.0,37.4155,37.4819,37.4007,37.4819,197800.0
2012-05-08 15:05:00,50.79,50.79,50.6,50.61,135300.0,37.4745,37.4745,37.3343,37.3417,135300.0
2012-05-08 15:10:00,50.62,50.69,50.6,50.68,112700.0,37.3491,37.4007,37.3343,37.3933,112700.0
2012-05-08 15:15:00,50.68,50.86,50.67,50.85,111700.0,37.3933,37.5261,37.3859,37.5188,111700.0
2012-05-08 15:20:00,50.84,50.85,50.71,50.71,128400.0,37.5114,37.5188,37.4155,37.4155,128400.0
2012-05-08 15:25:00,50.71,50.78,50.7,50.71,148000.0,37.4155,37.4671,37.4081,37.4155,148000.0
2012-05-08 15:30:00,50.72,50.75,50.62,50.62,141100.0,37.4228,37.445,37.3491,37.3491,141100.0
2012-05-08 15:35:00,50.63,50.63,50.52,50.55,426400.0,37.3564,37.3564,37.2753,37.2974,426400.0
2012-05-08 15:40:00,50.56,50.59,50.49,50.59,313600.0,37.3048,37.3269,37.2531,37.3269,313600.0
2012-05-08 15:45:00,50.6,50.65,50.54,50.59,234300.0,37.3343,37.3712,37.29,37.3269,234300.0
2012-05-08 15:50:00,50.59,50.66,50.59,50.63,320200.0,37.3269,37.3786,37.3269,37.3564,320200.0
2012-05-08 15:55:00,50.62,50.66,50.6,50.61,497100.0,37.3491,37.3786,37.3343,37.3417,497100.0
2012-05-09 09:30:00,50.19,50.23,49.95,50.17,256300.0,37.0318,37.0613,36.8547,37.017,256300.0
2012-05-09 09:35:00,50.17,50.21,49.99,50.08,257500.0,37.017,37.0465,36.8842,36.9506,257500.0
2012-05-09 09:40:00,50.07,50.36,50.07,50.15,232800.0,36.9432,37.1572,36.9432,37.0023,232800.0
2012-05-09 09:45:00,50.15,50.27,50.13,50.14,229100.0,37.0023,37.0908,36.9875,36.9949,229100.0
2012-05-09 09:50:00,50.14,50.2,50.0,50.1,340100.0,36.9949,37.0392,36.8916,36.9654,340100.0
2012-05-09 09:55:00,50.1,50.13,49.98,50.12,206300.0,36.9654,36.9875,36.8768,36.9801,206300.0
2012-05-09 10:00:00,50.13,50.22,50.09,50.18,180600.0,36.9875,37.0539,36.958,37.0244,180600.0
2012-05-09 10:05:00,50.17,50.21,49.99,50.04,185000.0,37.017,37.0465,36.8842,36.9211,185000.0
2012-05-09 10:10:00,50.07,50.07,49.96,50.0,238400.0,36.9432,36.9432,36.8621,36.8916,238400.0
2012-05-09 10:15:00,49.99,50.07,49.94,50.07,464100.0,36.8842,36.9432,36.8473,36.9432,464100.0
2012-05-09 10:20:00,50.07,50.09,49.93,50.01,246000.0,36.9432,36.958,36.8399,36.899,246000.0
2012-05-09 10:25:00,50.01,50.05,49.87,49.88,224200.0,36.899,36.9285,36.7957,36.8031,224200.0
2012-05-09 10:30:00,49.88,50.09,49.85,50.08,151900.0,36.8031,36.958,36.7809,36.9506,151900.0
2012-05-09 10:35:00,50.08,50.1,49.89,49.91,548200.0,36.9506,36.9654,36.8104,36.8252,548200.0
2012-05-09 10:40:00,49.89,50.03,49.86,50.03,304100.0,36.8104,36.9137,36.7883,36.9137,304100.0
2012-05-09 10:45:00,50.04,50.08,49.92,49.94,288100.0,36.9211,36.9506,36.8326,36.8473,288100.0
2012-05-09 10:50:00,49.94,50.04,49.94,50.04,229000.0,36.8473,36.9211,36.8473,36.9211,229000.0
2012-05-09 10:55:00,50.04,50.07,50.0,50.02,245800.0,36.9211,36.9432,36.8916,36.9064,245800.0
2012-05-09 11:00:00,50.0,50.07,49.97,50.06,157000.0,36.8916,36.9432,36.8695,36.9359,157000.0
2012-05-09 11:05:00,50.06,50.2,50.04,50.15,155800.0,36.9359,37.0392,36.9211,37.0023,155800.0
2012-05-09 11:10:00,50.15,50.33,50.14,50.31,549100.0,37.0023,37.1351,36.9949,37.1203,549100.0
2012-05-09 11:15:00,50.31,50.32,50.18,50.21,315400.0,37.1203,37.1277,37.0244,37.0465,315400.0
2012-05-09 11:20:00,50.22,50.26,50.19,50.25,186400.0,37.0539,37.0834,37.0318,37.0761,186400.0
2012-05-09 11:25:00,50.24,50.25,50.17,50.19,77600.0,37.0687,37.0761,37.017,37.0318,77600.0
2012-05-09 11:30:00,50.19,50.2,50.14,50.2,69600.0,37.0318,37.0392,36.9949,37.0392,69600.0
2012-05-09 11:35:00,50.2,50.3,50.18,50.3,113300.0,37.0392,37.1129,37.0244,37.1129,113300.0
2012-05-09 11:40:00,50.3,50.31,50.21,50.23,93600.0,37.1129,37.1203,37.0465,37.0613,93600.0
2012-05-09 11:45:00,50.23,50.27,50.21,50.22,81600.0,37.0613,37.0908,37.0465,37.0539,81600.0
2012-05-09 11:50:00,50.22,50.26,50.21,50.23,93500.0,37.0539,37.0834,37.0465,37.0613,93500.0
2012-05-09 11:55:00,50.22,50.28,50.14,50.14,159200.0,37.0539,37.0982,36.9949,36.9949,159200.0
2012-05-09 12:00:00,50.14,50.21,50.14,50.19,240100.0,36.9949,37.0465,36.9949,37.0318,240100.0
2012-05-09 12:05:00,50.19,50.19,50.12,50.13,139000.0,37.0318,37.0318,36.9801,36.9875,139000.0
2012-05-09 12:10:00,50.13,50.14,50.1,50.14,177600.0,36.9875,36.9949,36.9654,36.9949,177600.0
2012-05-09 12:15:00,50.14,50.15,50.08,50.12,299900.0,36.9949,37.0023,36.9506,36.9801,299900.0
2012-05-09 12:20:00,50.12,50.14,50.09,50.09,72100.0,36.9801,36.9949,36.958,36.958,72100.0
2012-05-09 12:25:00,50.09,50.13,50.08,50.12,214300.0,36.958,36.9875,36.9506,36.9801,214300.0
2012-05-09 12:30:00,50.11,50.12,50.06,50.11,143900.0,36.9728,36.9801,36.9359,36.9728,143900.0
2012-05-09 12:35:00,50.11,50.13,50.07,50.11,107500.0,36.9728,36.9875,36.9432,36.9728,107500.0
2012-05-09 12:40:00,50.12,50.12,50.02,50.08,150000.0,36.9801,36.9801,36.9064,36.9506,150000.0
2012-05-09 12:45:00,50.08,50.14,50.02,50.12,174800.0,36.9506,36.9949,36.9064,36.9801,174800.0
2012-05-09 12:50:00,50.13,50.14,50.02,50.07,142100.0,36.9875,36.9949,36.9064,36.9432,142100.0
2012-05-09 12:55:00,50.07,50.19,50.06,50.18,140500.0,36.9432,37.0318,36.9359,37.0244,140500.0
2012-05-09 13:00:00,50.18,50.22,50.15,50.21,489100.0,37.0244,37.0539,37.0023,37.0465,489100.0
2012-05-09 13:05:00,50.21,50.22,50.09,50.09,132600.0,37.0465,37.0539,36.958,36.958,132600.0
2012-05-09 13:10:00,50.09,50.14,50.08,50.09,111700.0,36.958,36.9949,36.9506,36.958,111700.0
2012-05-09 13:15:00,50.09,50.14,50.07,50.08,98900.0,36.958,36.9949,36.9432,36.9506,98900.0
2012-05-09 13:20:00,50.09,50.28,50.08,50.13,362100.0,36.958,37.0982,36.9506,36.9875,362100.0
2012-05-09 13:25:00,50.14,50.19,50.11,50.14,154400.0,36.9949,37.0318,36.9728,36.9949,154400.0
2012-05-09 13:30:00,50.14,50.3,50.14,50.3,261700.0,36.9949,37.1129,36.9949,37.1129,261700.0
2012-05-09 13:35:00,50.3,50.31,50.21,50.25,270300.0,37.1129,37.1203,37.0465,37.0761,270300.0
2012-05-09 13:40:00,50.25,50.28,50.15,50.19,193800.0,37.0761,37.0982,37.0023,37.0318,193800.0
2012-05-09 13:45:00,50.19,50.27,50.18,50.24,116600.0,37.0318,37.0908,37.0244,37.0687,116600.0
2012-05-09 13:50:00,50.25,50.29,50.19,50.22,222500.0,37.0761,37.1056,37.0318,37.0539,222500.0
2012-05-09 13:55:00,50.22,50.26,50.14,50.14,102700.0,37.0539,37.0834,36.9949,36.9949,102700.0
2012-05-09 14:00:00,50.14,50.25,50.14,50.25,141300.0,36.9949,37.0761,36.9949,37.0761,141300.0
2012-05-09 14:05:00,50.25,50.29,50.21,50.21,419700.0,37.0761,37.1056,37.0465,37.0465,419700.0
2012-05-09 14:10:00,50.23,50.3,50.23,50.28,198700.0,37.0613,37.1129,37.0613,37.0982,198700.0
2012-05-09 14:15:00,50.28,50.3,50.18,50.24,200600.0,37.0982,37.1129,37.0244,37.0687,200600.0
2012-05-09 14:20:00,50.24,50.3,50.22,50.29,299100.0,37.0687,37.1129,37.0539,37.1056,299100.0
2012-05-09 14:25:00,50.29,50.3,50.22,50.27,299700.0,37.1056,37.1129,37.0539,37.0908,299700.0
2012-05-09 14:30:00,50.26,50.29,50.24,50.28,89700.0,37.0834,37.1056,37.0687,37.0982,89700.0
2012-05-09 14:35:00,50.26,50.29,50.2,50.22,96500.0,37.0834,37.1056,37.0392,37.0539,96500.0
2012-05-09 14:40:00,50.22,50.31,50.21,50.28,95800.0,37.0539,37.1203,37.0465,37.0982,95800.0
2012-05-09 14:45:00,50.28,50.29,50.23,50.23,87300.0,37.0982,37.1056,37.0613,37.0613,87300.0
2012-05-09 14:50:00,50.23,50.29,50.21,50.21,142100.0,37.0613,37.1056,37.0465,37.0465,142100.0
2012-05-09 14:55:00,50.21,50.23,50.16,50.17,118300.0,37.0465,37.0613,37.0097,37.017,118300.0
2012-05-09 15:00:00,50.17,50.2,50.15,50.18,91700.0,37.017,37.0392,37.0023,37.0244,91700.0
2012-05-09 15:05:00,50.18,50.2,50.14,50.16,103600.0,37.0244,37.0392,36.9949,37.0097,103600.0
2012-05-09 15:10:00,50.17,50.2,50.12,50.15,110000.0,37.017,37.0392,36.9801,37.0023,110000.0
2012-05-09 15:15:00,50.15,50.23,50.11,50.22,257000.0,37.0023,37.0613,36.9728,37.0539,257000.0
2012-05-09 15:20:00,50.22,50.28,50.19,50.25,166900.0,37.0539,37.0982,37.0318,37.0761,166900.0
2012-05-09 15:25:00,50.26,50.26,50.17,50.23,79200.0,37.0834,37.0834,37.017,37.0613,79200.0
2012-05-09 15:30:00,50.24,50.26,50.18,50.24,138900.0,37.0687,37.0834,37.0244,37.0687,138900.0
2012-05-09 15:35:00,50.24,50.29,50.19,50.27,416500.0,37.0687,37.1056,37.0318,37.0908,416500.0
2012-05-09 15:40:00,50.26,50.37,50.25,50.3,302600.0,37.0834,37.1646,37.0761,37.1129,302600.0
2012-05-09 15:45:00,50.3,50.31,50.21,50.28,292400.0,37.1129,37.1203,37.0465,37.0982,292400.0
2012-05-09 15:50:00,50.28,50.28,50.16,50.18,297000.0,37.0982,37.0982,37.0097,37.0244,297000.0
2012-05-09 15:55:00,50.17,50.2,50.09,50.12,786000.0,37.017,37.0392,36.958,36.9801,786000.0
2012-05-10 09:30:00,50.52,50.68,50.4,50.5,368100.0,37.2753,37.3933,37.1867,37.2605,368100.0
2012-05-10 09:35:00,50.5,50.61,50.48,50.54,377600.0,37.2605,37.3417,37.2458,37.29,377600.0
2012-05-10 09:40:00,50.53,50.57,50.45,50.48,312800.0,37.2826,37.3122,37.2236,37.2458,312800.0
2012-05-10 09:45:00,50.47,50.57,50.46,50.5,306100.0,37.2384,37.3122,37.231,37.2605,306100.0
2012-05-10 09:50:00,50.5,50.54,50.39,50.41,376200.0,37.2605,37.29,37.1794,37.1941,376200.0
2012-05-10 09:55:00,50.4,50.52,50.4,50.46,223900.0,37.1867,37.2753,37.1867,37.231,223900.0
2012-05-10 10:00:00,50.47,50.54,50.4,50.41,368800.0,37.2384,37.29,37.1867,37.1941,368800.0
2012-05-10 10:05:00,50.41,50.52,50.37,50.49,192200.0,37.1941,37.2753,37.1646,37.2531,192200.0
2012-05-10 10:10:00,50.49,50.49,50.42,50.44,188100.0,37.2531,37.2531,37.2015,37.2162,188100.0
2012-05-10 10:15:00,50.44,50.54,50.42,50.48,228200.0,37.2162,37.29,37.2015,37.2458,228200.0
2012-05-10 10:20:00,50.48,50.54,50.46,50.49,616800.0,37.2458,37.29,37.231,37.2531,616800.0
2012-05-10 10:25:00,50.49,50.54,50.48,50.5,350600.0,37.2531,37.29,37.2458,37.2605,350600.0
2012-05-10 10:30:00,50.49,50.52,50.48,50.48,227100.0,37.2531,37.2753,37.2458,37.2458,227100.0
2012-05-10 10:35:00,50.49,50.52,50.48,50.5,133600.0,37.2531,37.2753,37.2458,37.2605,133600.0
2012-05-10 10:40:00,50.52,50.66,50.52,50.61,688300.0,37.2753,37.3786,37.2753,37.3417,688300.0
2012-05-10 10:45:00,50.61,50.62,50.54,50.55,122500.0,37.3417,37.3491,37.29,37.2974,122500.0
2012-05-10 10:50:00,50.56,50.57,50.47,50.47,85400.0,37.3048,37.3122,37.2384,37.2384,85400.0
2012-05-10 10:55:00,50.47,50.53,50.44,50.51,235100.0,37.2384,37.2826,37.2162,37.2679,235100.0
2012-05-10 11:00:00,50.52,50.58,50.49,50.54,193200.0,37.2753,37.3195,37.2531,37.29,193200.0
2012-05-10 11:05:00,50.53,50.6,50.52,50.57,126000.0,37.2826,37.3343,37.2753,37.3122,126000.0
2012-05-10 11:10:00,50.58,50.65,50.52,50.52,79800.0,37.3195,37.3712,37.2753,37.2753,79800.0
2012-05-10 11:15:00,50.52,50.6,50.52,50.58,120600.0,37.2753,37.3343,37.2753,37.3195,120600.0
2012-05-10 11:20:00,50.57,50.63,50.55,50.63,109100.0,37.3122,37.3564,37.2974,37.3564,109100.0
2012-05-10 11:25:00,50.63,50.63,50.54,50.55,364100.0,37.3564,37.3564,37.29,37.2974,364100.0
2012-05-10 11:30:00,50.55,50.61,50.52,50.6,182300.0,37.2974,37.3417,37.2753,37.3343,182300.0
2012-05-10 11:35:00,50.6,50.62,50.56,50.58,129600.0,37.3343,37.3491,37.3048,37.3195,129600.0
2012-05-10 11:40:00,50.59,50.6,50.5,50.51,65100.0,37.3269,37.3343,37.2605,37.2679,65100.0
2012-05-10 11:45:00,50.53,50.55,50.46,50.48,147200.0,37.2826,37.2974,37.231,37.2458,147200.0
2012-05-10 11:50:00,50.49,50.55,50.49,50.55,54100.0,37.2531,37.2974,37.2531,37.2974,54100.0
2012-05-10 11:55:00,50.54,50.57,50.52,50.55,74100.0,37.29,37.3122,37.2753,37.2974,74100.0
2012-05-10 12:00:00,50.55,50.55,50.45,50.45,127900.0,37.2974,37.2974,37.2236,37.2236,127900.0
2012-05-10 12:05:00,50.44,50.53,50.4,50.53,162900.0,37.2162,37.2826,37.1867,37.2826,162900.0
2012-05-10 12:10:00,50.53,50.57,50.53,50.55,93700.0,37.2826,37.3122,37.2826,37.2974,93700.0
2012-05-10 12:15:00,50.55,50.63,50.55,50.62,289900.0,37.2974,37.3564,37.2974,37.3491,289900.0
2012-05-10 12:20:00,50.62,50.66,50.58,50.58,264800.0,37.3491,37.3786,37.3195,37.3195,264800.0
2012-05-10 12:25:00,50.58,50.66,50.58,50.61,95800.0,37.3195,37.3786,37.3195,37.3417,95800.0
2012-05-10 12:30:00,50.61,50.64,50.6,50.64,82900.0,37.3417,37.3638,37.3343,37.3638,82900.0
2012-05-10 12:35:00,50.63,50.66,50.58,50.6,445300.0,37.3564,37.3786,37.3195,37.3343,445300.0
2012-05-10 12:40:00,50.6,50.64,50.58,50.61,80500.0,37.3343,37.3638,37.3195,37.3417,80500.0
2012-05-10 12:45:00,50.62,50.64,50.59,50.6,142900.0,37.3491,37.3638,37.3269,37.3343,142900.0
2012-05-10 12:50:00,50.6,50.66,50.6,50.63,182300.0,37.3343,37.3786,37.3343,37.3564,182300.0
2012-05-10 12:55:00,50.63,50.66,50.58,50.61,234100.0,37.3564,37.3786,37.3195,37.3417,234100.0
2012-05-10 13:00:00,50.62,50.65,50.59,50.63,170100.0,37.3491,37.3712,37.3269,37.3564,170100.0
2012-05-10 13:05:00,50.64,50.64,50.57,50.61,101400.0,37.3638,37.3638,37.3122,37.3417,101400.0
2012-05-10 13:10:00,50.61,50.64,50.58,50.64,146200.0,37.3417,37.3638,37.3195,37.3638,146200.0
2012-05-10 13:15:00,50.63,50.65,50.63,50.65,219000.0,37.3564,37.3712,37.3564,37.3712,219000.0
2012-05-10 13:20:00,50.64,50.67,50.61,50.64,201800.0,37.3638,37.3859,37.3417,37.3638,201800.0
2012-05-10 13:25:00,50.63,50.64,50.59,50.62,80000.0,37.3564,37.3638,37.3269,37.3491,80000.0
2012-05-10 13:30:00,50.63,50.73,50.62,50.7,119900.0,37.3564,37.4302,37.3491,37.4081,119900.0
2012-05-10 13:35:00,50.7,50.71,50.65,50.68,400400.0,37.4081,37.4155,37.3712,37.3933,400400.0
2012-05-10 13:40:00,50.68,50.75,50.65,50.69,162700.0,37.3933,37.445,37.3712,37.4007,162700.0
2012-05-10 13:45:00,50.69,50.71,50.67,50.71,34900.0,37.4007,37.4155,37.3859,37.4155,34900.0
2012-05-10 13:50:00,50.7,50.73,50.68,50.7,268100.0,37.4081,37.4302,37.3933,37.4081,268100.0
2012-05-10 13:55:00,50.69,50.71,50.6,50.65,98100.0,37.4007,37.4155,37.3343,37.3712,98100.0
2012-05-10 14:00:00,50.65,50.74,50.65,50.74,70900.0,37.3712,37.4376,37.3712,37.4376,70900.0
2012-05-10 14:05:00,50.74,50.74,50.68,50.74,100300.0,37.4376,37.4376,37.3933,37.4376,100300.0
2012-05-10 14:10:00,50.74,50.75,50.7,50.7,385200.0,37.4376,37.445,37.4081,37.4081,385200.0
2012-05-10 14:15:00,50.7,50.75,50.66,50.71,274800.0,37.4081,37.445,37.3786,37.4155,274800.0
2012-05-10 14:20:00,50.7,50.71,50.67,50.69,120600.0,37.4081,37.4155,37.3859,37.4007,120600.0
2012-05-10 14:25:00,50.68,50.69,50.64,50.67,55200.0,37.3933,37.4007,37.3638,37.3859,55200.0
2012-05-10 14:30:00,50.66,50.66,50.6,50.61,86700.0,37.3786,37.3786,37.3343,37.3417,86700.0
2012-05-10 14:35:00,50.6,50.66,50.56,50.63,95400.0,37.3343,37.3786,37.3048,37.3564,95400.0
2012-05-10 14:40:00,50.64,50.7,50.63,50.68,66900.0,37.3638,37.4081,37.3564,37.3933,66900.0
2012-05-10 14:45:00,50.68,50.7,50.65,50.66,75100.0,37.3933,37.4081,37.3712,37.3786,75100.0
2012-05-10 14:50:00,50.66,50.72,50.63,50.71,94800.0,37.3786,37.4228,37.3564,37.4155,94800.0
2012-05-10 14:55:00,50.7,50.74,50.7,50.72,73300.0,37.4081,37.4376,37.4081,37.4228,73300.0
2012-05-10 15:00:00,50.72,50.73,50.62,50.63,162400.0,37.4228,37.4302,37.3491,37.3564,162400.0
2012-05-10 15:05:00,50.64,50.68,50.6,50.67,171800.0,37.3638,37.3933,37.3343,37.3859,171800.0
2012-05-10 15:10:00,50.68,50.7,50.66,50.68,172800.0,37.3933,37.4081,37.3786,37.3933,172800.0
2012-05-10 15:15:00,50.68,50.69,50.65,50.68,95600.0,37.3933,37.4007,37.3712,37.3933,95600.0
2012-05-10 15:20:00,50.68,50.72,50.63,50.7,126500.0,37.3933,37.4228,37.3564,37.4081,126500.0
2012-05-10 15:25:00,50.7,50.7,50.66,50.7,78400.0,37.4081,37.4081,37.3786,37.4081,78400.0
2012-05-10 15:30:00,50.7,50.71,50.67,50.69,216500.0,37.4081,37.4155,37.3859,37.4007,216500.0
2012-05-10 15:35:00,50.69,50.71,50.66,50.68,226100.0,37.4007,37.4155,37.3786,37.3933,226100.0
2012-05-10 15:40:00,50.68,50.7,50.59,50.61,148200.0,37.3933,37.4081,37.3269,37.3417,148200.0
2012-05-10 15:45:00,50.62,50.66,50.55,50.66,192000.0,37.3491,37.3786,37.2974,37.3786,192000.0
2012-05-10 15:50:00,50.66,50.66,50.5,50.54,315300.0,37.3786,37.3786,37.2605,37.29,315300.0
2012-05-10 15:55:00,50.54,50.62,50.54,50.6,547300.0,37.29,37.3491,37.29,37.3343,547300.0
2012-05-11 09:30:00,50.25,50.31,50.05,50.21,293800.0,37.0761,37.1203,36.9285,37.0465,293800.0
2012-05-11 09:35:00,50.21,50.33,50.12,50.32,168800.0,37.0465,37.1351,36.9801,37.1277,168800.0
2012-05-11 09:40:00,50.31,50.4,50.29,50.31,310800.0,37.1203,37.1867,37.1056,37.1203,310800.0
2012-05-11 09:45:00,50.31,50.37,50.3,50.33,78200.0,37.1203,37.1646,37.1129,37.1351,78200.0
2012-05-11 09:50:00,50.34,50.35,50.23,50.33,147200.0,37.1425,37.1498,37.0613,37.1351,147200.0
2012-05-11 09:55:00,50.32,50.4,50.3,50.39,210000.0,37.1277,37.1867,37.1129,37.1794,210000.0
2012-05-11 10:00:00,50.39,50.59,50.38,50.41,399200.0,37.1794,37.3269,37.172,37.1941,399200.0
2012-05-11 10:05:00,50.41,50.47,50.39,50.44,604700.0,37.1941,37.2384,37.1794,37.2162,604700.0
2012-05-11 10:10:00,50.45,50.53,50.42,50.48,234100.0,37.2236,37.2826,37.2015,37.2458,234100.0
2012-05-11 10:15:00,50.48,50.7,50.47,50.57,280100.0,37.2458,37.4081,37.2384,37.3122,280100.0
2012-05-11 10:20:00,50.57,50.75,50.56,50.63,233400.0,37.3122,37.445,37.3048,37.3564,233400.0
2012-05-11 10:25:00,50.63,50.68,50.58,50.65,56800.0,37.3564,37.3933,37.3195,37.3712,56800.0
2012-05-11 10:30:00,50.65,50.77,50.65,50.7,367600.0,37.3712,37.4597,37.3712,37.4081,367600.0
2012-05-11 10:35:00,50.69,50.72,50.64,50.71,63500.0,37.4007,37.4228,37.3638,37.4155,63500.0
2012-05-11 10:40:00,50.7,50.73,50.66,50.7,192200.0,37.4081,37.4302,37.3786,37.4081,192200.0
2012-05-11 10:45:00,50.71,50.77,50.67,50.77,215600.0,37.4155,37.4597,37.3859,37.4597,215600.0
2012-05-11 10:50:00,50.77,50.79,50.7,50.72,73100.0,37.4597,37.4745,37.4081,37.4228,73100.0
2012-05-11 10:55:00,50.72,50.8,50.71,50.79,74300.0,37.4228,37.4819,37.4155,37.4745,74300.0
2012-05-11 11:00:00,50.8,50.81,50.73,50.75,243300.0,37.4819,37.4892,37.4302,37.445,243300.0
2012-05-11 11:05:00,50.75,50.83,50.74,50.79,116900.0,37.445,37.504,37.4376,37.4745,116900.0
2012-05-11 11:10:00,50.79,50.82,50.75,50.76,124800.0,37.4745,37.4966,37.445,37.4524,124800.0
2012-05-11 11:15:00,50.75,50.77,50.7,50.72,64600.0,37.445,37.4597,37.4081,37.4228,64600.0
2012-05-11 11:20:00,50.72,50.78,50.69,50.72,41400.0,37.4228,37.4671,37.4007,37.4228,41400.0
2012-05-11 11:25:00,50.72,50.75,50.7,50.74,50500.0,37.4228,37.445,37.4081,37.4376,50500.0
2012-05-11 11:30:00,50.74,50.87,50.73,50.85,279400.0,37.4376,37.5335,37.4302,37.5188,279400.0
2012-05-11 11:35:00,50.86,50.88,50.82,50.83,116900.0,37.5261,37.5409,37.4966,37.504,116900.0
2012-05-11 11:40:00,50.83,50.84,50.76,50.81,323300.0,37.504,37.5114,37.4524,37.4892,323300.0
2012-05-11 11:45:00,50.8,50.81,50.75,50.76,145500.0,37.4819,37.4892,37.445,37.4524,145500.0
2012-05-11 11:50:00,50.77,50.83,50.72,50.82,59500.0,37.4597,37.504,37.4228,37.4966,59500.0
2012-05-11 11:55:00,50.81,50.82,50.74,50.74,31100.0,37.4892,37.4966,37.4376,37.4376,31100.0
2012-05-11 12:00:00,50.75,50.77,50.66,50.66,42700.0,37.445,37.4597,37.3786,37.3786,42700.0
2012-05-11 12:05:00,50.67,50.71,50.67,50.71,34000.0,37.3859,37.4155,37.3859,37.4155,34000.0
2012-05-11 12:10:00,50.7,50.71,50.65,50.65,30000.0,37.4081,37.4155,37.3712,37.3712,30000.0
2012-05-11 12:15:00,50.65,50.66,50.62,50.62,56100.0,37.3712,37.3786,37.3491,37.3491,56100.0
2012-05-11 12:20:00,50.62,50.7,50.62,50.69,42500.0,37.3491,37.4081,37.3491,37.4007,42500.0
2012-05-11 12:25:00,50.69,50.7,50.65,50.65,24100.0,37.4007,37.4081,37.3712,37.3712,24100.0
2012-05-11 12:30:00,50.65,50.65,50.62,50.64,36600.0,37.3712,37.3712,37.3491,37.3638,36600.0
2012-05-11 12:35:00,50.65,50.66,50.62,50.64,34600.0,37.3712,37.3786,37.3491,37.3638,34600.0
2012-05-11 12:40:00,50.64,50.64,50.58,50.59,33200.0,37.3638,37.3638,37.3195,37.3269,33200.0
2012-05-11 12:45:00,50.59,50.6,50.56,50.59,74100.0,37.3269,37.3343,37.3048,37.3269,74100.0
2012-05-11 12:50:00,50.59,50.61,50.48,50.49,82900.0,37.3269,37.3417,37.2458,37.2531,82900.0
2012-05-11 12:55:00,50.5,50.52,50.45,50.47,42200.0,37.2605,37.2753,37.2236,37.2384,42200.0
2012-05-11 13:00:00,50.47,50.5,50.45,50.46,53400.0,37.2384,37.2605,37.2236,37.231,53400.0
2012-05-11 13:05:00,50.46,50.47,50.39,50.42,84300.0,37.231,37.2384,37.1794,37.2015,84300.0
2012-05-11 13:10:00,50.41,50.41,50.32,50.35,93200.0,37.1941,37.1941,37.1277,37.1498,93200.0
2012-05-11 13:15:00,50.34,50.35,50.3,50.32,84900.0,37.1425,37.1498,37.1129,37.1277,84900.0
2012-05-11 13:20:00,50.31,50.34,50.27,50.28,90200.0,37.1203,37.1425,37.0908,37.0982,90200.0
2012-05-11 13:25:00,50.28,50.37,50.28,50.36,57500.0,37.0982,37.1646,37.0982,37.1572,57500.0
2012-05-11 13:30:00,50.37,50.46,50.35,50.43,77100.0,37.1646,37.231,37.1498,37.2089,77100.0
2012-05-11 13:35:00,50.43,50.48,50.35,50.35,49500.0,37.2089,37.2458,37.1498,37.1498,49500.0
2012-05-11 13:40:00,50.35,50.39,50.32,50.38,40400.0,37.1498,37.1794,37.1277,37.172,40400.0
2012-05-11 13:45:00,50.39,50.4,50.33,50.4,48500.0,37.1794,37.1867,37.1351,37.1867,48500.0
2012-05-11 13:50:00,50.39,50.46,50.39,50.46,46800.0,37.1794,37.231,37.1794,37.231,46800.0
2012-05-11 13:55:00,50.46,50.48,50.4,50.41,75700.0,37.231,37.2458,37.1867,37.1941,75700.0
2012-05-11 14:00:00,50.41,50.43,50.35,50.37,72900.0,37.1941,37.2089,37.1498,37.1646,72900.0
2012-05-11 14:05:00,50.37,50.4,50.31,50.4,57300.0,37.1646,37.1867,37.1203,37.1867,57300.0
2012-05-11 14:10:00,50.39,50.43,50.38,50.41,58500.0,37.1794,37.2089,37.172,37.1941,58500.0
2012-05-11 14:15:00,50.4,50.48,50.4,50.44,115200.0,37.1867,37.2458,37.1867,37.2162,115200.0
2012-05-11 14:20:00,50.43,50.46,50.37,50.37,47600.0,37.2089,37.231,37.1646,37.1646,47600.0
2012-05-11 14:25:00,50.37,50.44,50.37,50.39,39600.0,37.1646,37.2162,37.1646,37.1794,39600.0
2012-05-11 14:30:00,50.4,50.4,50.31,50.33,58700.0,37.1867,37.1867,37.1203,37.1351,58700.0
2012-05-11 14:35:00,50.34,50.34,50.3,50.33,51600.0,37.1425,37.1425,37.1129,37.1351,51600.0
2012-05-11 14:40:00,50.33,50.43,50.32,50.43,63800.0,37.1351,37.2089,37.1277,37.2089,63800.0
2012-05-11 14:45:00,50.43,50.49,50.42,50.46,54900.0,37.2089,37.2531,37.2015,37.231,54900.0
2012-05-11 14:50:00,50.45,50.45,50.4,50.45,45900.0,37.2236,37.2236,37.1867,37.2236,45900.0
2012-05-11 14:55:00,50.45,50.46,50.36,50.41,62100.0,37.2236,37.231,37.1572,37.1941,62100.0
2012-05-11 15:00:00,50.41,50.48,50.4,50.4,72700.0,37.1941,37.2458,37.1867,37.1867,72700.0
2012-05-11 15:05:00,50.4,50.41,50.31,50.37,86800.0,37.1867,37.1941,37.1203,37.1646,86800.0
2012-05-11 15:10:00,50.37,50.46,50.37,50.46,82600.0,37.1646,37.231,37.1646,37.231,82600.0
2012-05-11 15:15:00,50.46,50.51,50.45,50.49,61900.0,37.231,37.2679,37.2236,37.2531,61900.0
2012-05-11 15:20:00,50.5,50.5,50.42,50.43,75000.0,37.2605,37.2605,37.2015,37.2089,75000.0
2012-05-11 15:25:00,50.42,50.44,50.4,50.41,59300.0,37.2015,37.2162,37.1867,37.1941,59300.0
2012-05-11 15:30:00,50.41,50.44,50.37,50.4,173500.0,37.1941,37.2162,37.1646,37.1867,173500.0
2012-05-11 15:35:00,50.4,50.41,50.36,50.41,125800.0,37.1867,37.1941,37.1572,37.1941,125800.0
2012-05-11 15:40:00,50.41,50.41,50.19,50.29,448700.0,37.1941,37.1941,37.0318,37.1056,448700.0
2012-05-11 15:45:00,50.28,50.3,50.21,50.29,205400.0,37.0982,37.1129,37.0465,37.1056,205400.0
2012-05-11 15:50:00,50.3,50.32,50.26,50.28,241500.0,37.1129,37.1277,37.0834,37.0982,241500.0
2012-05-11 15:55:00,50.28,50.35,50.27,50.31,460300.0,37.0982,37.1498,37.0908,37.1203,460300.0
2012-05-14 09:30:00,50.14,50.59,50.11,50.42,316000.0,36.9949,37.3269,36.9728,37.2015,316000.0
2012-05-14 09:35:00,50.4,50.44,50.24,50.29,192000.0,37.1867,37.2162,37.0687,37.1056,192000.0
2012-05-14 09:40:00,50.29,50.3,50.12,50.15,99000.0,37.1056,37.1129,36.9801,37.0023,99000.0
2012-05-14 09:45:00,50.15,50.15,50.03,50.04,118300.0,37.0023,37.0023,36.9137,36.9211,118300.0
2012-05-14 09:50:00,50.05,50.19,50.05,50.17,132400.0,36.9285,37.0318,36.9285,37.017,132400.0
2012-05-14 09:55:00,50.18,50.27,50.12,50.12,91700.0,37.0244,37.0908,36.9801,36.9801,91700.0
2012-05-14 10:00:00,50.1,50.11,50.0,50.07,143700.0,36.9654,36.9728,36.8916,36.9432,143700.0
2012-05-14 10:05:00,50.06,50.17,50.04,50.09,154700.0,36.9359,37.017,36.9211,36.958,154700.0
2012-05-14 10:10:00,50.09,50.19,50.01,50.08,132800.0,36.958,37.0318,36.899,36.9506,132800.0
2012-05-14 10:15:00,50.08,50.09,50.0,50.0,104100.0,36.9506,36.958,36.8916,36.8916,104100.0
2012-05-14 10:20:00,50.0,50.01,49.95,50.0,208500.0,36.8916,36.899,36.8547,36.8916,208500.0
2012-05-14 10:25:00,50.0,50.02,49.82,49.83,534800.0,36.8916,36.9064,36.7588,36.7662,534800.0
2012-05-14 10:30:00,49.83,49.87,49.72,49.85,411000.0,36.7662,36.7957,36.685,36.7809,411000.0
2012-05-14 10:35:00,49.85,49.97,49.84,49.85,310000.0,36.7809,36.8695,36.7735,36.7809,310000.0
2012-05-14 10:40:00,49.85,49.98,49.84,49.97,143400.0,36.7809,36.8768,36.7735,36.8695,143400.0
2012-05-14 10:45:00,49.96,49.96,49.86,49.89,122700.0,36.8621,36.8621,36.7883,36.8104,122700.0
2012-05-14 10:50:00,49.89,49.94,49.86,49.91,186100.0,36.8104,36.8473,36.7883,36.8252,186100.0
2012-05-14 10:55:00,49.91,49.96,49.89,49.89,114600.0,36.8252,36.8621,36.8104,36.8104,114600.0
2012-05-14 11:00:00,49.9,50.0,49.89,50.0,96300.0,36.8178,36.8916,36.8104,36.8916,96300.0
2012-05-14 11:05:00,49.99,50.03,49.95,49.96,248700.0,36.8842,36.9137,36.8547,36.8621,248700.0
2012-05-14 11:10:00,49.96,50.01,49.94,50.01,105400.0,36.8621,36.899,36.8473,36.899,105400.0
2012-05-14 11:15:00,50.01,50.05,49.92,49.94,150800.0,36.899,36.9285,36.8326,36.8473,150800.0
2012-05-14 11:20:00,49.94,50.03,49.93,49.98,101800.0,36.8473,36.9137,36.8399,36.8768,101800.0
2012-05-14 11:25:00,49.98,50.08,49.98,50.03,92400.0,36.8768,36.9506,36.8768,36.9137,92400.0
2012-05-14 11:30:00,50.04,50.08,50.0,50.02,87900.0,36.9211,36.9506,36.8916,36.9064,87900.0
2012-05-14 11:35:00,50.01,50.02,49.97,50.01,50500.0,36.899,36.9064,36.8695,36.899,50500.0
2012-05-14 11:40:00,50.01,50.08,49.99,50.04,127600.0,36.899,36.9506,36.8842,36.9211,127600.0
2012-05-14 11:45:00,50.04,50.09,50.03,50.07,91400.0,36.9211,36.958,36.9137,36.9432,91400.0
2012-05-14 11:50:00,50.06,50.11,50.06,50.09,180800.0,36.9359,36.9728,36.9359,36.958,180800.0
2012-05-14 11:55:00,50.09,50.17,50.08,50.16,175400.0,36.958,37.017,36.9506,37.0097,175400.0
2012-05-14 12:00:00,50.16,50.17,50.09,50.15,69900.0,37.0097,37.017,36.958,37.0023,69900.0
2012-05-14 12:05:00,50.15,50.16,50.08,50.11,87900.0,37.0023,37.0097,36.9506,36.9728,87900.0
2012-05-14 12:10:00,50.11,50.14,50.09,50.09,65400.0,36.9728,36.9949,36.958,36.958,65400.0
2012-05-14 12:15:00,50.09,50.11,50.08,50.11,69700.0,36.958,36.9728,36.9506,36.9728,69700.0
2012-05-14 12:20:00,50.1,50.12,50.08,50.11,83800.0,36.9654,36.9801,36.9506,36.9728,83800.0
2012-05-14 12:25:00,50.11,50.12,50.03,50.03,51200.0,36.9728,36.9801,36.9137,36.9137,51200.0
2012-05-14 12:30:00,50.04,50.11,50.04,50.05,115400.0,36.9211,36.9728,36.9211,36.9285,115400.0
2012-05-14 12:35:00,50.05,50.1,50.01,50.08,106900.0,36.9285,36.9654,36.899,36.9506,106900.0
2012-05-14 12:40:00,50.08,50.15,50.06,50.15,75200.0,36.9506,37.0023,36.9359,37.0023,75200.0
2012-05-14 12:45:00,50.15,50.27,50.14,50.26,175600.0,37.0023,37.0908,36.9949,37.0834,175600.0
2012-05-14 12:50:00,50.26,50.33,50.23,50.32,212000.0,37.0834,37.1351,37.0613,37.1277,212000.0
2012-05-14 12:55:00,50.32,50.32,50.18,50.19,131200.0,37.1277,37.1277,37.0244,37.0318,131200.0
2012-05-14 13:00:00,50.2,50.29,50.19,50.28,122800.0,37.0392,37.1056,37.0318,37.0982,122800.0
2012-05-14 13:05:00,50.28,50.33,50.25,50.25,87400.0,37.0982,37.1351,37.0761,37.0761,87400.0
2012-05-14 13:10:00,50.25,50.25,50.14,50.14,109500.0,37.0761,37.0761,36.9949,36.9949,109500.0
2012-05-14 13:15:00,50.15,50.16,50.1,50.11,71400.0,37.0023,37.0097,36.9654,36.9728,71400.0
2012-05-14 13:20:00,50.11,50.2,50.1,50.17,158400.0,36.9728,37.0392,36.9654,37.017,158400.0
2012-05-14 13:25:00,50.17,50.17,50.09,50.13,70400.0,37.017,37.017,36.958,36.9875,70400.0
2012-05-14 13:30:00,50.14,50.19,50.1,50.14,77600.0,36.9949,37.0318,36.9654,36.9949,77600.0
2012-05-14 13:35:00,50.14,50.2,50.14,50.2,39300.0,36.9949,37.0392,36.9949,37.0392,39300.0
2012-05-14 13:40:00,50.2,50.24,50.19,50.22,54600.0,37.0392,37.0687,37.0318,37.0539,54600.0
2012-05-14 13:45:00,50.21,50.21,50.19,50.21,40000.0,37.0465,37.0465,37.0318,37.0465,40000.0
2012-05-14 13:50:00,50.21,50.33,50.21,50.25,158600.0,37.0465,37.1351,37.0465,37.0761,158600.0
2012-05-14 13:55:00,50.24,50.26,50.2,50.21,103600.0,37.0687,37.0834,37.0392,37.0465,103600.0
2012-05-14 14:00:00,50.22,50.29,50.22,50.25,95900.0,37.0539,37.1056,37.0539,37.0761,95900.0
2012-05-14 14:05:00,50.24,50.26,50.23,50.26,68300.0,37.0687,37.0834,37.0613,37.0834,68300.0
2012-05-14 14:10:00,50.26,50.26,50.2,50.23,67300.0,37.0834,37.0834,37.0392,37.0613,67300.0
2012-05-14 14:15:00,50.23,50.28,50.2,50.21,71400.0,37.0613,37.0982,37.0392,37.0465,71400.0
2012-05-14 14:20:00,50.2,50.21,50.16,50.21,92500.0,37.0392,37.0465,37.0097,37.0465,92500.0
2012-05-14 14:25:00,50.21,50.23,50.16,50.21,89000.0,37.0465,37.0613,37.0097,37.0465,89000.0
2012-05-14 14:30:00,50.22,50.27,50.21,50.27,76800.0,37.0539,37.0908,37.0465,37.0908,76800.0
2012-05-14 14:35:00,50.27,50.28,50.11,50.13,125400.0,37.0908,37.0982,36.9728,36.9875,125400.0
2012-05-14 14:40:00,50.13,50.14,50.1,50.13,72400.0,36.9875,36.9949,36.9654,36.9875,72400.0
2012-05-14 14:45:00,50.13,50.13,50.05,50.06,105800.0,36.9875,36.9875,36.9285,36.9359,105800.0
2012-05-14 14:50:00,50.06,50.12,50.05,50.07,92900.0,36.9359,36.9801,36.9285,36.9432,92900.0
2012-05-14 14:55:00,50.06,50.1,50.0,50.03,105900.0,36.9359,36.9654,36.8916,36.9137,105900.0
2012-05-14 15:00:00,50.04,50.08,50.0,50.0,104900.0,36.9211,36.9506,36.8916,36.8916,104900.0
2012-05-14 15:05:00,50.0,50.02,49.96,49.97,157300.0,36.8916,36.9064,36.8621,36.8695,157300.0
2012-05-14 15:10:00,49.97,50.09,49.96,50.04,140400.0,36.8695,36.958,36.8621,36.9211,140400.0
2012-05-14 15:15:00,50.05,50.06,49.98,49.98,140100.0,36.9285,36.9359,36.8768,36.8768,140100.0
2012-05-14 15:20:00,49.99,50.02,49.95,50.0,110200.0,36.8842,36.9064,36.8547,36.8916,110200.0
2012-05-14 15:25:00,50.01,50.04,49.99,50.0,115000.0,36.899,36.9211,36.8842,36.8916,115000.0
2012-05-14 15:30:00,50.0,50.07,49.98,50.04,170600.0,36.8916,36.9432,36.8768,36.9211,170600.0
2012-05-14 15:35:00,50.03,50.05,49.97,49.98,179000.0,36.9137,36.9285,36.8695,36.8768,179000.0
2012-05-14 15:40:00,49.98,50.01,49.93,49.98,313500.0,36.8768,36.899,36.8399,36.8768,313500.0
2012-05-14 15:45:00,49.97,49.98,49.91,49.94,270900.0,36.8695,36.8768,36.8252,36.8473,270900.0
2012-05-14 15:50:00,49.94,49.98,49.93,49.95,355300.0,36.8473,36.8768,36.8399,36.8547,355300.0
2012-05-14 15:55:00,49.95,49.96,49.89,49.91,555300.0,36.8547,36.8621,36.8104,36.8252,555300.0
2012-05-15 09:30:00,47.9,48.18,47.23,47.91,2062500.0,35.3422,35.5487,34.8478,35.3495,2062500.0
2012-05-15 09:35:00,47.91,48.6,47.9,48.58,1628400.0,35.3495,35.8586,35.3422,35.8439,1628400.0
2012-05-15 09:40:00,48.58,48.72,48.26,48.4,1382600.0,35.8439,35.9472,35.6078,35.7111,1382600.0
2012-05-15 09:45:00,48.4,48.88,48.27,48.76,754000.0,35.7111,36.0652,35.6151,35.9767,754000.0
2012-05-15 09:50:00,48.76,48.79,48.3,48.31,794600.0,35.9767,35.9988,35.6373,35.6447,794600.0
2012-05-15 09:55:00,48.31,48.47,48.25,48.39,436900.0,35.6447,35.7627,35.6004,35.7037,436900.0
2012-05-15 10:00:00,48.39,48.53,48.22,48.45,708000.0,35.7037,35.807,35.5783,35.748,708000.0
2012-05-15 10:05:00,48.45,48.61,48.31,48.49,530900.0,35.748,35.866,35.6447,35.7775,530900.0
2012-05-15 10:10:00,48.49,48.75,48.44,48.72,478600.0,35.7775,35.9693,35.7406,35.9472,478600.0
2012-05-15 10:15:00,48.72,48.72,48.49,48.66,408700.0,35.9472,35.9472,35.7775,35.9029,408700.0
2012-05-15 10:20:00,48.65,49.16,48.62,48.99,807800.0,35.8955,36.2718,35.8734,36.1464,807800.0
2012-05-15 10:25:00,48.99,49.05,48.83,48.9,368900.0,36.1464,36.1907,36.0283,36.08,368900.0
2012-05-15 10:30:00,48.9,48.9,48.72,48.86,380100.0,36.08,36.08,35.9472,36.0505,380100.0
2012-05-15 10:35:00,48.88,49.03,48.86,49.02,392300.0,36.0652,36.1759,36.0505,36.1685,392300.0
2012-05-15 10:40:00,49.03,49.35,49.02,49.19,697600.0,36.1759,36.412,36.1685,36.294,697600.0
2012-05-15 10:45:00,49.21,49.29,49.14,49.16,342100.0,36.3087,36.3677,36.2571,36.2718,342100.0
2012-05-15 10:50:00,49.17,49.24,49.06,49.24,345800.0,36.2792,36.3308,36.198,36.3308,345800.0
2012-05-15 10:55:00,49.24,49.31,49.03,49.05,384600.0,36.3308,36.3825,36.1759,36.1907,384600.0
2012-05-15 11:00:00,49.05,49.12,48.99,49.02,330500.0,36.1907,36.2423,36.1464,36.1685,330500.0
2012-05-15 11:05:00,49.01,49.12,48.92,49.01,385000.0,36.1611,36.2423,36.0947,36.1611,385000.0
2012-05-15 11:10:00,49.0,49.03,48.78,48.96,468500.0,36.1538,36.1759,35.9914,36.1243,468500.0
2012-05-15 11:15:00,48.96,49.0,48.86,48.99,316600.0,36.1243,36.1538,36.0505,36.1464,316600.0
2012-05-15 11:20:00,48.99,49.08,48.97,49.03,225700.0,36.1464,36.2128,36.1316,36.1759,225700.0
2012-05-15 11:25:00,49.03,49.09,48.9,48.98,271200.0,36.1759,36.2202,36.08,36.139,271200.0
2012-05-15 11:30:00,48.98,49.0,48.79,48.84,376600.0,36.139,36.1538,35.9988,36.0357,376600.0
2012-05-15 11:35:00,48.84,48.99,48.84,48.93,350800.0,36.0357,36.1464,36.0357,36.1021,350800.0
2012-05-15 11:40:00,48.93,48.94,48.86,48.87,214500.0,36.1021,36.1095,36.0505,36.0578,214500.0
2012-05-15 11:45:00,48.87,48.89,48.7,48.85,357200.0,36.0578,36.0726,35.9324,36.0431,357200.0
2012-05-15 11:50:00,48.85,48.91,48.73,48.8,191800.0,36.0431,36.0874,35.9546,36.0062,191800.0
2012-05-15 11:55:00,48.81,48.87,48.8,48.83,97700.0,36.0136,36.0578,36.0062,36.0283,97700.0
2012-05-15 12:00:00,48.82,48.94,48.82,48.93,163800.0,36.021,36.1095,36.021,36.1021,163800.0
2012-05-15 12:05:00,48.94,49.06,48.91,49.01,293500.0,36.1095,36.198,36.0874,36.1611,293500.0
2012-05-15 12:10:00,49.01,49.16,49.01,49.11,164900.0,36.1611,36.2718,36.1611,36.2349,164900.0
2012-05-15 12:15:00,49.1,49.13,49.04,49.07,215100.0,36.2275,36.2497,36.1833,36.2054,215100.0
2012-05-15 12:20:00,49.07,49.08,49.01,49.01,154000.0,36.2054,36.2128,36.1611,36.1611,154000.0
2012-05-15 12:25:00,49.02,49.17,48.97,49.06,152700.0,36.1685,36.2792,36.1316,36.198,152700.0
2012-05-15 12:30:00,49.07,49.07,49.0,49.0,103200.0,36.2054,36.2054,36.1538,36.1538,103200.0
2012-05-15 12:35:00,49.0,49.11,49.0,49.09,81300.0,36.1538,36.2349,36.1538,36.2202,81300.0
2012-05-15 12:40:00,49.08,49.12,49.03,49.04,74500.0,36.2128,36.2423,36.1759,36.1833,74500.0
2012-05-15 12:45:00,49.04,49.11,49.02,49.08,71700.0,36.1833,36.2349,36.1685,36.2128,71700.0
2012-05-15 12:50:00,49.08,49.11,49.03,49.05,56500.0,36.2128,36.2349,36.1759,36.1907,56500.0
2012-05-15 12:55:00,49.06,49.18,49.05,49.15,113900.0,36.198,36.2866,36.1907,36.2644,113900.0
2012-05-15 13:00:00,49.16,49.2,49.05,49.19,104700.0,36.2718,36.3013,36.1907,36.294,104700.0
2012-05-15 13:05:00,49.19,49.42,49.19,49.34,291600.0,36.294,36.4637,36.294,36.4046,291600.0
2012-05-15 13:10:00,49.34,49.46,49.3,49.41,185600.0,36.4046,36.4932,36.3751,36.4563,185600.0
2012-05-15 13:15:00,49.41,49.41,49.28,49.31,257600.0,36.4563,36.4563,36.3604,36.3825,257600.0
2012-05-15 13:20:00,49.31,49.41,49.28,49.4,137600.0,36.3825,36.4563,36.3604,36.4489,137600.0
2012-05-15 13:25:00,49.4,49.5,49.38,49.45,133700.0,36.4489,36.5227,36.4341,36.4858,133700.0
2012-05-15 13:30:00,49.45,49.45,49.25,49.25,244200.0,36.4858,36.4858,36.3382,36.3382,244200.0
2012-05-15 13:35:00,49.24,49.29,49.17,49.2,132700.0,36.3308,36.3677,36.2792,36.3013,132700.0
2012-05-15 13:40:00,49.21,49.28,49.11,49.12,153400.0,36.3087,36.3604,36.2349,36.2423,153400.0
2012-05-15 13:45:00,49.11,49.24,49.09,49.19,165100.0,36.2349,36.3308,36.2202,36.294,165100.0
2012-05-15 13:50:00,49.18,49.19,49.05,49.05,129100.0,36.2866,36.294,36.1907,36.1907,129100.0
2012-05-15 13:55:00,49.05,49.08,48.98,49.05,137200.0,36.1907,36.2128,36.139,36.1907,137200.0
2012-05-15 14:00:00,49.05,49.15,49.01,49.07,175800.0,36.1907,36.2644,36.1611,36.2054,175800.0
2012-05-15 14:05:00,49.07,49.11,48.93,49.02,213100.0,36.2054,36.2349,36.1021,36.1685,213100.0
2012-05-15 14:10:00,49.01,49.15,48.99,49.1,199900.0,36.1611,36.2644,36.1464,36.2275,199900.0
2012-05-15 14:15:00,49.1,49.1,48.96,48.99,217700.0,36.2275,36.2275,36.1243,36.1464,217700.0
2012-05-15 14:20:00,49.0,49.09,48.99,49.02,107800.0,36.1538,36.2202,36.1464,36.1685,107800.0
2012-05-15 14:25:00,49.02,49.06,48.94,49.04,139300.0,36.1685,36.198,36.1095,36.1833,139300.0
2012-05-15 14:30:00,49.04,49.07,48.99,49.06,107600.0,36.1833,36.2054,36.1464,36.198,107600.0
2012-05-15 14:35:00,49.06,49.07,48.95,49.0,115100.0,36.198,36.2054,36.1169,36.1538,115100.0
2012-05-15 14:40:00,49.0,49.0,48.89,48.93,159400.0,36.1538,36.1538,36.0726,36.1021,159400.0
2012-05-15 14:45:00,48.94,48.94,48.85,48.89,118100.0,36.1095,36.1095,36.0431,36.0726,118100.0
2012-05-15 14:50:00,48.89,48.9,48.82,48.82,158500.0,36.0726,36.08,36.021,36.021,158500.0
2012-05-15 14:55:00,48.83,48.84,48.77,48.82,160600.0,36.0283,36.0357,35.9841,36.021,160600.0
2012-05-15 15:00:00,48.82,48.82,48.67,48.74,315500.0,36.021,36.021,35.9103,35.9619,315500.0
2012-05-15 15:05:00,48.75,48.82,48.65,48.7,282200.0,35.9693,36.021,35.8955,35.9324,282200.0
2012-05-15 15:10:00,48.7,48.76,48.53,48.64,255200.0,35.9324,35.9767,35.807,35.8881,255200.0
2012-05-15 15:15:00,48.64,48.77,48.54,48.72,258700.0,35.8881,35.9841,35.8144,35.9472,258700.0
2012-05-15 15:20:00,48.73,48.77,48.63,48.77,212600.0,35.9546,35.9841,35.8808,35.9841,212600.0
2012-05-15 15:25:00,48.77,48.81,48.61,48.67,207900.0,35.9841,36.0136,35.866,35.9103,207900.0
2012-05-15 15:30:00,48.66,48.75,48.62,48.66,285900.0,35.9029,35.9693,35.8734,35.9029,285900.0
2012-05-15 15:35:00,48.67,48.72,48.66,48.71,205600.0,35.9103,35.9472,35.9029,35.9398,205600.0
2012-05-15 15:40:00,48.71,48.79,48.59,48.62,561400.0,35.9398,35.9988,35.8513,35.8734,561400.0
2012-05-15 15:45:00,48.61,48.7,48.54,48.58,429700.0,35.866,35.9324,35.8144,35.8439,429700.0
2012-05-15 15:50:00,48.59,48.62,48.51,48.52,502500.0,35.8513,35.8734,35.7922,35.7996,502500.0
2012-05-15 15:55:00,48.53,48.68,48.52,48.65,694700.0,35.807,35.9177,35.7996,35.8955,694700.0
2012-05-16 09:30:00,48.95,48.96,48.84,48.84,354800.0,36.1169,36.1243,36.0357,36.0357,354800.0
2012-05-16 09:35:00,48.84,49.09,48.82,49.07,311900.0,36.0357,36.2202,36.021,36.2054,311900.0
2012-05-16 09:40:00,49.08,49.28,49.03,49.18,394700.0,36.2128,36.3604,36.1759,36.2866,394700.0
2012-05-16 09:45:00,49.19,49.21,49.08,49.16,317600.0,36.294,36.3087,36.2128,36.2718,317600.0
2012-05-16 09:50:00,49.16,49.18,49.06,49.08,291600.0,36.2718,36.2866,36.198,36.2128,291600.0
2012-05-16 09:55:00,49.07,49.17,48.99,49.0,293100.0,36.2054,36.2792,36.1464,36.1538,293100.0
2012-05-16 10:00:00,49.0,49.08,49.0,49.03,310400.0,36.1538,36.2128,36.1538,36.1759,310400.0
2012-05-16 10:05:00,49.02,49.07,49.0,49.05,252000.0,36.1685,36.2054,36.1538,36.1907,252000.0
2012-05-16 10:10:00,49.05,49.08,49.0,49.06,145600.0,36.1907,36.2128,36.1538,36.198,145600.0
2012-05-16 10:15:00,49.06,49.21,49.04,49.21,330700.0,36.198,36.3087,36.1833,36.3087,330700.0
2012-05-16 10:20:00,49.21,49.25,49.15,49.25,243200.0,36.3087,36.3382,36.2644,36.3382,243200.0
2012-05-16 10:25:00,49.25,49.25,49.16,49.2,204400.0,36.3382,36.3382,36.2718,36.3013,204400.0
2012-05-16 10:30:00,49.21,49.31,49.19,49.26,203200.0,36.3087,36.3825,36.294,36.3456,203200.0
2012-05-16 10:35:00,49.27,49.3,49.19,49.21,194000.0,36.353,36.3751,36.294,36.3087,194000.0
2012-05-16 10:40:00,49.21,49.3,49.21,49.29,114600.0,36.3087,36.3751,36.3087,36.3677,114600.0
2012-05-16 10:45:00,49.29,49.32,49.24,49.31,153500.0,36.3677,36.3899,36.3308,36.3825,153500.0
2012-05-16 10:50:00,49.3,49.31,49.21,49.24,100600.0,36.3751,36.3825,36.3087,36.3308,100600.0
2012-05-16 10:55:00,49.23,49.24,49.11,49.12,150800.0,36.3235,36.3308,36.2349,36.2423,150800.0
2012-05-16 11:00:00,49.12,49.15,49.1,49.14,162400.0,36.2423,36.2644,36.2275,36.2571,162400.0
2012-05-16 11:05:00,49.13,49.14,48.84,48.99,361000.0,36.2497,36.2571,36.0357,36.1464,361000.0
2012-05-16 11:10:00,48.99,49.09,48.97,49.02,131700.0,36.1464,36.2202,36.1316,36.1685,131700.0
2012-05-16 11:15:00,49.03,49.08,48.97,49.01,144000.0,36.1759,36.2128,36.1316,36.1611,144000.0
2012-05-16 11:20:00,49.01,49.02,48.84,48.91,152600.0,36.1611,36.1685,36.0357,36.0874,152600.0
2012-05-16 11:25:00,48.91,48.98,48.86,48.88,171200.0,36.0874,36.139,36.0505,36.0652,171200.0
2012-05-16 11:30:00,48.89,48.93,48.86,48.86,176100.0,36.0726,36.1021,36.0505,36.0505,176100.0
2012-05-16 11:35:00,48.86,48.92,48.83,48.91,243600.0,36.0505,36.0947,36.0283,36.0874,243600.0
2012-05-16 11:40:00,48.9,48.95,48.87,48.95,166300.0,36.08,36.1169,36.0578,36.1169,166300.0
2012-05-16 11:45:00,48.94,49.03,48.92,49.01,652100.0,36.1095,36.1759,36.0947,36.1611,652100.0
2012-05-16 11:50:00,49.0,49.08,49.0,49.07,161900.0,36.1538,36.2128,36.1538,36.2054,161900.0
2012-05-16 11:55:00,49.07,49.07,49.02,49.05,98500.0,36.2054,36.2054,36.1685,36.1907,98500.0
2012-05-16 12:00:00,49.05,49.05,48.98,48.99,80600.0,36.1907,36.1907,36.139,36.1464,80600.0
2012-05-16 12:05:00,48.98,48.98,48.9,48.9,110200.0,36.139,36.139,36.08,36.08,110200.0
2012-05-16 12:10:00,48.91,48.94,48.9,48.94,70500.0,36.0874,36.1095,36.08,36.1095,70500.0
2012-05-16 12:15:00,48.94,48.96,48.9,48.91,88700.0,36.1095,36.1243,36.08,36.0874,88700.0
2012-05-16 12:20:00,48.9,48.93,48.89,48.9,91800.0,36.08,36.1021,36.0726,36.08,91800.0
2012-05-16 12:25:00,48.9,48.95,48.86,48.94,104000.0,36.08,36.1169,36.0505,36.1095,104000.0
2012-05-16 12:30:00,48.93,49.0,48.9,48.97,69800.0,36.1021,36.1538,36.08,36.1316,69800.0
2012-05-16 12:35:00,48.98,48.98,48.93,48.95,44700.0,36.139,36.139,36.1021,36.1169,44700.0
2012-05-16 12:40:00,48.96,48.96,48.89,48.91,84300.0,36.1243,36.1243,36.0726,36.0874,84300.0
2012-05-16 12:45:00,48.91,48.96,48.87,48.91,81100.0,36.0874,36.1243,36.0578,36.0874,81100.0
2012-05-16 12:50:00,48.9,48.91,48.86,48.87,42500.0,36.08,36.0874,36.0505,36.0578,42500.0
2012-05-16 12:55:00,48.87,48.92,48.81,48.89,158600.0,36.0578,36.0947,36.0136,36.0726,158600.0
2012-05-16 13:00:00,48.89,48.94,48.88,48.92,62400.0,36.0726,36.1095,36.0652,36.0947,62400.0
2012-05-16 13:05:00,48.91,48.95,48.9,48.94,72300.0,36.0874,36.1169,36.08,36.1095,72300.0
2012-05-16 13:10:00,48.93,48.98,48.93,48.93,93600.0,36.1021,36.139,36.1021,36.1021,93600.0
2012-05-16 13:15:00,48.94,48.98,48.92,48.98,147400.0,36.1095,36.139,36.0947,36.139,147400.0
2012-05-16 13:20:00,48.98,48.98,48.91,48.92,78300.0,36.139,36.139,36.0874,36.0947,78300.0
2012-05-16 13:25:00,48.92,48.93,48.82,48.83,140800.0,36.0947,36.1021,36.021,36.0283,140800.0
2012-05-16 13:30:00,48.83,48.9,48.83,48.88,91900.0,36.0283,36.08,36.0283,36.0652,91900.0
2012-05-16 13:35:00,48.88,48.89,48.83,48.86,116000.0,36.0652,36.0726,36.0283,36.0505,116000.0
2012-05-16 13:40:00,48.86,48.87,48.75,48.78,117300.0,36.0505,36.0578,35.9693,35.9914,117300.0
2012-05-16 13:45:00,48.77,48.88,48.77,48.83,165800.0,35.9841,36.0652,35.9841,36.0283,165800.0
2012-05-16 13:50:00,48.83,48.86,48.81,48.86,91100.0,36.0283,36.0505,36.0136,36.0505,91100.0
2012-05-16 13:55:00,48.86,49.0,48.85,49.0,155100.0,36.0505,36.1538,36.0431,36.1538,155100.0
2012-05-16 14:00:00,49.0,49.02,48.88,48.88,316500.0,36.1538,36.1685,36.0652,36.0652,316500.0
2012-05-16 14:05:00,48.89,48.89,48.8,48.87,247700.0,36.0726,36.0726,36.0062,36.0578,247700.0
2012-05-16 14:10:00,48.87,48.9,48.84,48.86,133900.0,36.0578,36.08,36.0357,36.0505,133900.0
2012-05-16 14:15:00,48.85,49.01,48.85,49.0,163700.0,36.0431,36.1611,36.0431,36.1538,163700.0
2012-05-16 14:20:00,49.0,49.01,48.92,48.92,128300.0,36.1538,36.1611,36.0947,36.0947,128300.0
2012-05-16 14:25:00,48.92,48.98,48.88,48.97,90400.0,36.0947,36.139,36.0652,36.1316,90400.0
2012-05-16 14:30:00,48.98,49.01,48.89,48.9,147300.0,36.139,36.1611,36.0726,36.08,147300.0
2012-05-16 14:35:00,48.9,48.95,48.88,48.93,89100.0,36.08,36.1169,36.0652,36.1021,89100.0
2012-05-16 14:40:00,48.94,49.01,48.91,49.0,278900.0,36.1095,36.1611,36.0874,36.1538,278900.0
2012-05-16 14:45:00,48.99,49.04,48.99,49.0,175500.0,36.1464,36.1833,36.1464,36.1538,175500.0
2012-05-16 14:50:00,49.0,49.02,48.91,48.94,139100.0,36.1538,36.1685,36.0874,36.1095,139100.0
2012-05-16 14:55:00,48.93,49.02,48.92,48.93,155400.0,36.1021,36.1685,36.0947,36.1021,155400.0
2012-05-16 15:00:00,48.93,48.95,48.83,48.86,131300.0,36.1021,36.1169,36.0283,36.0505,131300.0
2012-05-16 15:05:00,48.87,48.91,48.86,48.9,76500.0,36.0578,36.0874,36.0505,36.08,76500.0
2012-05-16 15:10:00,48.89,48.92,48.83,48.84,139600.0,36.0726,36.0947,36.0283,36.0357,139600.0
2012-05-16 15:15:00,48.84,48.92,48.81,48.89,117000.0,36.0357,36.0947,36.0136,36.0726,117000.0
2012-05-16 15:20:00,48.89,48.92,48.84,48.91,91300.0,36.0726,36.0947,36.0357,36.0874,91300.0
2012-05-16 15:25:00,48.91,48.92,48.86,48.86,180700.0,36.0874,36.0947,36.0505,36.0505,180700.0
2012-05-16 15:30:00,48.86,48.96,48.84,48.96,89600.0,36.0505,36.1243,36.0357,36.1243,89600.0
2012-05-16 15:35:00,48.96,49.0,48.89,48.89,329900.0,36.1243,36.1538,36.0726,36.0726,329900.0
2012-05-16 15:40:00,48.89,48.9,48.84,48.89,164800.0,36.0726,36.08,36.0357,36.0726,164800.0
2012-05-16 15:45:00,48.9,48.9,48.83,48.85,274100.0,36.08,36.08,36.0283,36.0431,274100.0
2012-05-16 15:50:00,48.84,48.88,48.77,48.84,329200.0,36.0357,36.0652,35.9841,36.0357,329200.0
2012-05-16 15:55:00,48.84,48.86,48.75,48.77,700800.0,36.0357,36.0505,35.9693,35.9841,700800.0
2012-05-17 09:30:00,48.69,48.7,48.4,48.42,284200.0,35.925,35.9324,35.7111,35.7258,284200.0
2012-05-17 09:35:00,48.41,48.43,48.17,48.19,274500.0,35.7184,35.7332,35.5414,35.5561,274500.0
2012-05-17 09:40:00,48.19,48.22,48.1,48.1,252700.0,35.5561,35.5783,35.4897,35.4897,252700.0
2012-05-17 09:45:00,48.1,48.11,48.03,48.1,237900.0,35.4897,35.4971,35.4381,35.4897,237900.0
2012-05-17 09:50:00,48.09,48.24,48.04,48.24,202400.0,35.4823,35.593,35.4454,35.593,202400.0
2012-05-17 09:55:00,48.23,48.26,48.2,48.23,86700.0,35.5856,35.6078,35.5635,35.5856,86700.0
2012-05-17 10:00:00,48.22,48.22,47.93,48.1,292400.0,35.5783,35.5783,35.3643,35.4897,292400.0
2012-05-17 10:05:00,48.09,48.19,48.06,48.1,181500.0,35.4823,35.5561,35.4602,35.4897,181500.0
2012-05-17 10:10:00,48.12,48.13,48.04,48.05,171200.0,35.5045,35.5119,35.4454,35.4528,171200.0
2012-05-17 10:15:00,48.05,48.13,48.02,48.1,196700.0,35.4528,35.5119,35.4307,35.4897,196700.0
2012-05-17 10:20:00,48.1,48.12,48.04,48.07,207600.0,35.4897,35.5045,35.4454,35.4676,207600.0
2012-05-17 10:25:00,48.08,48.09,47.97,48.05,150000.0,35.475,35.4823,35.3938,35.4528,150000.0
2012-05-17 10:30:00,48.05,48.05,47.89,47.92,281300.0,35.4528,35.4528,35.3348,35.3569,281300.0
2012-05-17 10:35:00,47.93,47.95,47.79,47.88,528400.0,35.3643,35.379,35.261,35.3274,528400.0
2012-05-17 10:40:00,47.87,47.9,47.78,47.79,244600.0,35.32,35.3422,35.2536,35.261,244600.0
2012-05-17 10:45:00,47.79,47.81,47.62,47.76,365100.0,35.261,35.2757,35.1356,35.2389,365100.0
2012-05-17 10:50:00,47.77,47.86,47.71,47.84,122100.0,35.2462,35.3126,35.202,35.2979,122100.0
2012-05-17 10:55:00,47.84,47.85,47.71,47.78,89100.0,35.2979,35.3053,35.202,35.2536,89100.0
2012-05-17 11:00:00,47.78,47.79,47.66,47.71,73200.0,35.2536,35.261,35.1651,35.202,73200.0
2012-05-17 11:05:00,47.71,47.79,47.69,47.72,79400.0,35.202,35.261,35.1872,35.2093,79400.0
2012-05-17 11:10:00,47.72,47.73,47.67,47.72,141200.0,35.2093,35.2167,35.1724,35.2093,141200.0
2012-05-17 11:15:00,47.72,47.76,47.7,47.75,125100.0,35.2093,35.2389,35.1946,35.2315,125100.0
2012-05-17 11:20:00,47.75,47.76,47.69,47.74,110900.0,35.2315,35.2389,35.1872,35.2241,110900.0
2012-05-17 11:25:00,47.75,47.75,47.7,47.75,125400.0,35.2315,35.2315,35.1946,35.2315,125400.0
2012-05-17 11:30:00,47.74,47.75,47.53,47.54,191500.0,35.2241,35.2315,35.0692,35.0765,191500.0
2012-05-17 11:35:00,47.54,47.55,47.47,47.51,170200.0,35.0765,35.0839,35.0249,35.0544,170200.0
2012-05-17 11:40:00,47.51,47.55,47.48,47.54,162600.0,35.0544,35.0839,35.0323,35.0765,162600.0
2012-05-17 11:45:00,47.54,47.59,47.53,47.55,85900.0,35.0765,35.1134,35.0692,35.0839,85900.0
2012-05-17 11:50:00,47.55,47.56,47.41,47.45,126800.0,35.0839,35.0913,34.9806,35.0101,126800.0
2012-05-17 11:55:00,47.46,47.48,47.39,47.4,189100.0,35.0175,35.0323,34.9659,34.9732,189100.0
2012-05-17 12:00:00,47.39,47.46,47.34,47.34,298300.0,34.9659,35.0175,34.929,34.929,298300.0
2012-05-17 12:05:00,47.33,47.4,47.25,47.33,202000.0,34.9216,34.9732,34.8626,34.9216,202000.0
2012-05-17 12:10:00,47.34,47.34,47.25,47.28,95600.0,34.929,34.929,34.8626,34.8847,95600.0
2012-05-17 12:15:00,47.28,47.34,47.26,47.33,177400.0,34.8847,34.929,34.8699,34.9216,177400.0
2012-05-17 12:20:00,47.34,47.48,47.33,47.43,320100.0,34.929,35.0323,34.9216,34.9954,320100.0
2012-05-17 12:25:00,47.43,47.53,47.41,47.51,143600.0,34.9954,35.0692,34.9806,35.0544,143600.0
2012-05-17 12:30:00,47.5,47.51,47.44,47.46,243600.0,35.047,35.0544,35.0027,35.0175,243600.0
2012-05-17 12:35:00,47.45,47.5,47.45,47.5,147700.0,35.0101,35.047,35.0101,35.047,147700.0
2012-05-17 12:40:00,47.5,47.5,47.44,47.46,136700.0,35.047,35.047,35.0027,35.0175,136700.0
2012-05-17 12:45:00,47.46,47.5,47.46,47.47,84800.0,35.0175,35.047,35.0175,35.0249,84800.0
2012-05-17 12:50:00,47.47,47.47,47.42,47.42,83500.0,35.0249,35.0249,34.988,34.988,83500.0
2012-05-17 12:55:00,47.42,47.44,47.37,47.37,121700.0,34.988,35.0027,34.9511,34.9511,121700.0
2012-05-17 13:00:00,47.38,47.46,47.37,47.44,130900.0,34.9585,35.0175,34.9511,35.0027,130900.0
2012-05-17 13:05:00,47.44,47.54,47.43,47.54,309700.0,35.0027,35.0765,34.9954,35.0765,309700.0
2012-05-17 13:10:00,47.54,47.58,47.51,47.56,135400.0,35.0765,35.106,35.0544,35.0913,135400.0
2012-05-17 13:15:00,47.55,47.64,47.54,47.61,115100.0,35.0839,35.1503,35.0765,35.1282,115100.0
2012-05-17 13:20:00,47.61,47.7,47.59,47.7,133300.0,35.1282,35.1946,35.1134,35.1946,133300.0
2012-05-17 13:25:00,47.7,47.7,47.62,47.65,182100.0,35.1946,35.1946,35.1356,35.1577,182100.0
2012-05-17 13:30:00,47.65,47.67,47.57,47.59,186400.0,35.1577,35.1724,35.0987,35.1134,186400.0
2012-05-17 13:35:00,47.59,47.63,47.55,47.58,143500.0,35.1134,35.1429,35.0839,35.106,143500.0
2012-05-17 13:40:00,47.57,47.6,47.53,47.53,85700.0,35.0987,35.1208,35.0692,35.0692,85700.0
2012-05-17 13:45:00,47.53,47.57,47.46,47.46,94600.0,35.0692,35.0987,35.0175,35.0175,94600.0
2012-05-17 13:50:00,47.46,47.53,47.45,47.51,91400.0,35.0175,35.0692,35.0101,35.0544,91400.0
2012-05-17 13:55:00,47.5,47.53,47.47,47.52,71700.0,35.047,35.0692,35.0249,35.0618,71700.0
2012-05-17 14:00:00,47.51,47.53,47.46,47.53,89400.0,35.0544,35.0692,35.0175,35.0692,89400.0
2012-05-17 14:05:00,47.52,47.53,47.39,47.41,73100.0,35.0618,35.0692,34.9659,34.9806,73100.0
2012-05-17 14:10:00,47.43,47.46,47.36,47.36,79800.0,34.9954,35.0175,34.9437,34.9437,79800.0
2012-05-17 14:15:00,47.36,47.42,47.35,47.41,72800.0,34.9437,34.988,34.9363,34.9806,72800.0
2012-05-17 14:20:00,47.4,47.5,47.4,47.48,88200.0,34.9732,35.047,34.9732,35.0323,88200.0
2012-05-17 14:25:00,47.48,47.57,47.48,47.56,118900.0,35.0323,35.0987,35.0323,35.0913,118900.0
2012-05-17 14:30:00,47.56,47.59,47.52,47.54,94000.0,35.0913,35.1134,35.0618,35.0765,94000.0
2012-05-17 14:35:00,47.54,47.55,47.48,47.49,274000.0,35.0765,35.0839,35.0323,35.0396,274000.0
2012-05-17 14:40:00,47.5,47.51,47.46,47.51,118800.0,35.047,35.0544,35.0175,35.0544,118800.0
2012-05-17 14:45:00,47.5,47.51,47.44,47.48,79400.0,35.047,35.0544,35.0027,35.0323,79400.0
2012-05-17 14:50:00,47.48,47.5,47.47,47.48,69900.0,35.0323,35.047,35.0249,35.0323,69900.0
2012-05-17 14:55:00,47.48,47.48,47.4,47.41,152700.0,35.0323,35.0323,34.9732,34.9806,152700.0
2012-05-17 15:00:00,47.42,47.54,47.4,47.52,209400.0,34.988,35.0765,34.9732,35.0618,209400.0
2012-05-17 15:05:00,47.53,47.58,47.39,47.41,183800.0,35.0692,35.106,34.9659,34.9806,183800.0
2012-05-17 15:10:00,47.41,47.54,47.39,47.53,299300.0,34.9806,35.0765,34.9659,35.0692,299300.0
2012-05-17 15:15:00,47.53,47.53,47.42,47.45,125700.0,35.0692,35.0692,34.988,35.0101,125700.0
2012-05-17 15:20:00,47.45,47.46,47.37,47.39,140400.0,35.0101,35.0175,34.9511,34.9659,140400.0
2012-05-17 15:25:00,47.38,47.43,47.33,47.39,157800.0,34.9585,34.9954,34.9216,34.9659,157800.0
2012-05-17 15:30:00,47.39,47.4,47.28,47.34,286200.0,34.9659,34.9732,34.8847,34.929,286200.0
2012-05-17 15:35:00,47.34,47.37,47.16,47.18,355600.0,34.929,34.9511,34.7962,34.8109,355600.0
2012-05-17 15:40:00,47.18,47.19,47.01,47.05,414100.0,34.8109,34.8183,34.6855,34.715,414100.0
2012-05-17 15:45:00,47.04,47.1,47.02,47.1,470800.0,34.7076,34.7519,34.6929,34.7519,470800.0
2012-05-17 15:50:00,47.1,47.13,47.05,47.09,432500.0,34.7519,34.774,34.715,34.7445,432500.0
2012-05-17 15:55:00,47.09,47.1,47.02,47.03,820000.0,34.7445,34.7519,34.6929,34.7002,820000.0
2012-05-18 09:30:00,47.0,47.15,46.79,46.87,1849800.0,34.6781,34.7888,34.5232,34.5822,1849800.0
2012-05-18 09:35:00,46.88,46.88,46.75,46.76,272400.0,34.5896,34.5896,34.4936,34.501,272400.0
2012-05-18 09:40:00,46.76,46.82,46.72,46.8,248000.0,34.501,34.5453,34.4715,34.5305,248000.0
2012-05-18 09:45:00,46.8,46.93,46.8,46.81,213700.0,34.5305,34.6265,34.5305,34.5379,213700.0
2012-05-18 09:50:00,46.82,46.87,46.77,46.8,187900.0,34.5453,34.5822,34.5084,34.5305,187900.0
2012-05-18 09:55:00,46.79,46.89,46.75,46.83,151200.0,34.5232,34.5969,34.4936,34.5527,151200.0
2012-05-18 10:00:00,46.83,47.08,46.82,47.08,147400.0,34.5527,34.7371,34.5453,34.7371,147400.0
2012-05-18 10:05:00,47.07,47.21,47.03,47.16,297100.0,34.7298,34.833,34.7002,34.7962,297100.0
2012-05-18 10:10:00,47.16,47.28,47.12,47.28,122000.0,34.7962,34.8847,34.7666,34.8847,122000.0
2012-05-18 10:15:00,47.28,47.32,47.23,47.24,154900.0,34.8847,34.9142,34.8478,34.8552,154900.0
2012-05-18 10:20:00,47.24,47.42,47.23,47.4,151100.0,34.8552,34.988,34.8478,34.9732,151100.0
2012-05-18 10:25:00,47.4,47.54,47.4,47.51,129800.0,34.9732,35.0765,34.9732,35.0544,129800.0
2012-05-18 10:30:00,47.51,47.52,47.37,47.38,267500.0,35.0544,35.0618,34.9511,34.9585,267500.0
2012-05-18 10:35:00,47.37,47.38,47.23,47.25,116100.0,34.9511,34.9585,34.8478,34.8626,116100.0
2012-05-18 10:40:00,47.26,47.35,47.21,47.34,72000.0,34.8699,34.9363,34.833,34.929,72000.0
2012-05-18 10:45:00,47.35,47.37,47.3,47.35,84600.0,34.9363,34.9511,34.8995,34.9363,84600.0
2012-05-18 10:50:00,47.35,47.39,47.31,47.39,94900.0,34.9363,34.9659,34.9068,34.9659,94900.0
2012-05-18 10:55:00,47.4,47.43,47.35,47.41,150200.0,34.9732,34.9954,34.9363,34.9806,150200.0
2012-05-18 11:00:00,47.41,47.49,47.38,47.4,115100.0,34.9806,35.0396,34.9585,34.9732,115100.0
2012-05-18 11:05:00,47.4,47.43,47.33,47.38,326800.0,34.9732,34.9954,34.9216,34.9585,326800.0
2012-05-18 11:10:00,47.39,47.49,47.39,47.43,127400.0,34.9659,35.0396,34.9659,34.9954,127400.0
2012-05-18 11:15:00,47.43,47.46,47.37,47.41,146300.0,34.9954,35.0175,34.9511,34.9806,146300.0
2012-05-18 11:20:00,47.41,47.42,47.3,47.31,68600.0,34.9806,34.988,34.8995,34.9068,68600.0
2012-05-18 11:25:00,47.32,47.38,47.25,47.28,64600.0,34.9142,34.9585,34.8626,34.8847,64600.0
2012-05-18 11:30:00,47.27,47.34,47.1,47.11,157400.0,34.8773,34.929,34.7519,34.7593,157400.0
2012-05-18 11:35:00,47.11,47.12,46.92,47.0,133000.0,34.7593,34.7666,34.6191,34.6781,133000.0
2012-05-18 11:40:00,47.0,47.1,46.97,47.1,85800.0,34.6781,34.7519,34.656,34.7519,85800.0
2012-05-18 11:45:00,47.09,47.1,46.86,46.9,125700.0,34.7445,34.7519,34.5748,34.6043,125700.0
2012-05-18 11:50:00,46.89,46.92,46.79,46.8,218400.0,34.5969,34.6191,34.5232,34.5305,218400.0
2012-05-18 11:55:00,46.8,46.95,46.75,46.93,243800.0,34.5305,34.6412,34.4936,34.6265,243800.0
2012-05-18 12:00:00,46.93,47.09,46.9,47.08,85700.0,34.6265,34.7445,34.6043,34.7371,85700.0
2012-05-18 12:05:00,47.08,47.13,47.03,47.13,73200.0,34.7371,34.774,34.7002,34.774,73200.0
2012-05-18 12:10:00,47.13,47.22,47.13,47.21,50500.0,34.774,34.8404,34.774,34.833,50500.0
2012-05-18 12:15:00,47.2,47.21,47.04,47.11,170900.0,34.8257,34.833,34.7076,34.7593,170900.0
2012-05-18 12:20:00,47.1,47.13,47.05,47.13,68300.0,34.7519,34.774,34.715,34.774,68300.0
2012-05-18 12:25:00,47.13,47.28,47.12,47.26,64300.0,34.774,34.8847,34.7666,34.8699,64300.0
2012-05-18 12:30:00,47.26,47.34,47.26,47.29,44900.0,34.8699,34.929,34.8699,34.8921,44900.0
2012-05-18 12:35:00,47.28,47.33,47.24,47.27,51400.0,34.8847,34.9216,34.8552,34.8773,51400.0
2012-05-18 12:40:00,47.27,47.36,47.25,47.27,97300.0,34.8773,34.9437,34.8626,34.8773,97300.0
2012-05-18 12:45:00,47.27,47.31,47.27,47.29,74300.0,34.8773,34.9068,34.8773,34.8921,74300.0
2012-05-18 12:50:00,47.3,47.34,47.21,47.22,116300.0,34.8995,34.929,34.833,34.8404,116300.0
2012-05-18 12:55:00,47.22,47.26,47.18,47.18,72000.0,34.8404,34.8699,34.8109,34.8109,72000.0
2012-05-18 13:00:00,47.18,47.22,47.14,47.18,46800.0,34.8109,34.8404,34.7814,34.8109,46800.0
2012-05-18 13:05:00,47.18,47.18,47.14,47.15,47200.0,34.8109,34.8109,34.7814,34.7888,47200.0
2012-05-18 13:10:00,47.16,47.19,47.15,47.15,68900.0,34.7962,34.8183,34.7888,34.7888,68900.0
2012-05-18 13:15:00,47.14,47.22,47.13,47.17,110800.0,34.7814,34.8404,34.774,34.8035,110800.0
2012-05-18 13:20:00,47.17,47.23,47.17,47.19,59300.0,34.8035,34.8478,34.8035,34.8183,59300.0
2012-05-18 13:25:00,47.2,47.24,47.19,47.23,60500.0,34.8257,34.8552,34.8183,34.8478,60500.0
2012-05-18 13:30:00,47.23,47.3,47.22,47.28,57900.0,34.8478,34.8995,34.8404,34.8847,57900.0
2012-05-18 13:35:00,47.27,47.33,47.2,47.21,77700.0,34.8773,34.9216,34.8257,34.833,77700.0
2012-05-18 13:40:00,47.21,47.25,47.18,47.19,55700.0,34.833,34.8626,34.8109,34.8183,55700.0
2012-05-18 13:45:00,47.19,47.24,47.16,47.24,69800.0,34.8183,34.8552,34.7962,34.8552,69800.0
2012-05-18 13:50:00,47.23,47.25,47.12,47.18,61100.0,34.8478,34.8626,34.7666,34.8109,61100.0
2012-05-18 13:55:00,47.19,47.22,47.14,47.14,59700.0,34.8183,34.8404,34.7814,34.7814,59700.0
2012-05-18 14:00:00,47.14,47.15,47.11,47.15,65300.0,34.7814,34.7888,34.7593,34.7888,65300.0
2012-05-18 14:05:00,47.15,47.2,47.1,47.14,131100.0,34.7888,34.8257,34.7519,34.7814,131100.0
2012-05-18 14:10:00,47.15,47.26,47.14,47.24,69600.0,34.7888,34.8699,34.7814,34.8552,69600.0
2012-05-18 14:15:00,47.24,47.26,47.17,47.19,106400.0,34.8552,34.8699,34.8035,34.8183,106400.0
2012-05-18 14:20:00,47.19,47.25,47.17,47.18,108200.0,34.8183,34.8626,34.8035,34.8109,108200.0
2012-05-18 14:25:00,47.17,47.27,47.15,47.26,54200.0,34.8035,34.8773,34.7888,34.8699,54200.0
2012-05-18 14:30:00,47.26,47.26,47.09,47.13,67400.0,34.8699,34.8699,34.7445,34.774,67400.0
2012-05-18 14:35:00,47.13,47.18,47.11,47.12,72100.0,34.774,34.8109,34.7593,34.7666,72100.0
2012-05-18 14:40:00,47.11,47.13,46.98,47.04,102400.0,34.7593,34.774,34.6633,34.7076,102400.0
2012-05-18 14:45:00,47.04,47.13,47.04,47.11,51900.0,34.7076,34.774,34.7076,34.7593,51900.0
2012-05-18 14:50:00,47.1,47.22,47.1,47.17,72700.0,34.7519,34.8404,34.7519,34.8035,72700.0
2012-05-18 14:55:00,47.16,47.17,47.1,47.11,78900.0,34.7962,34.8035,34.7519,34.7593,78900.0
2012-05-18 15:00:00,47.11,47.16,47.02,47.12,116700.0,34.7593,34.7962,34.6929,34.7666,116700.0
2012-05-18 15:05:00,47.12,47.2,47.12,47.2,112600.0,34.7666,34.8257,34.7666,34.8257,112600.0
2012-05-18 15:10:00,47.19,47.32,47.19,47.29,168700.0,34.8183,34.9142,34.8183,34.8921,168700.0
2012-05-18 15:15:00,47.29,47.31,47.23,47.29,107100.0,34.8921,34.9068,34.8478,34.8921,107100.0
2012-05-18 15:20:00,47.29,47.29,47.09,47.1,176900.0,34.8921,34.8921,34.7445,34.7519,176900.0
2012-05-18 15:25:00,47.1,47.13,47.05,47.07,129200.0,34.7519,34.774,34.715,34.7298,129200.0
2012-05-18 15:30:00,47.08,47.1,46.98,47.03,248200.0,34.7371,34.7519,34.6633,34.7002,248200.0
2012-05-18 15:35:00,47.03,47.06,46.98,47.04,213400.0,34.7002,34.7224,34.6633,34.7076,213400.0
2012-05-18 15:40:00,47.04,47.05,46.97,47.0,189200.0,34.7076,34.715,34.656,34.6781,189200.0
2012-05-18 15:45:00,46.99,47.08,46.98,47.0,281300.0,34.6707,34.7371,34.6633,34.6781,281300.0
2012-05-18 15:50:00,47.0,47.0,46.91,46.96,492000.0,34.6781,34.6781,34.6117,34.6486,492000.0
2012-05-18 15:55:00,46.96,47.07,46.95,47.04,419700.0,34.6486,34.7298,34.6412,34.7076,419700.0
2012-05-21 09:30:00,46.49,46.69,46.37,46.61,513000.0,34.3018,34.4494,34.2133,34.3903,513000.0
2012-05-21 09:35:00,46.6,46.64,46.4,46.63,401200.0,34.383,34.4125,34.2354,34.4051,401200.0
2012-05-21 09:40:00,46.64,47.05,46.64,46.93,650500.0,34.4125,34.715,34.4125,34.6265,650500.0
2012-05-21 09:45:00,46.94,46.94,46.68,46.8,470500.0,34.6338,34.6338,34.442,34.5305,470500.0
2012-05-21 09:50:00,46.82,46.83,46.58,46.62,199300.0,34.5453,34.5527,34.3682,34.3977,199300.0
2012-05-21 09:55:00,46.62,46.84,46.6,46.82,138800.0,34.3977,34.56,34.383,34.5453,138800.0
2012-05-21 10:00:00,46.81,46.89,46.72,46.88,163700.0,34.5379,34.5969,34.4715,34.5896,163700.0
2012-05-21 10:05:00,46.88,46.98,46.78,46.96,166500.0,34.5896,34.6633,34.5158,34.6486,166500.0
2012-05-21 10:10:00,46.96,47.04,46.95,46.99,288100.0,34.6486,34.7076,34.6412,34.6707,288100.0
2012-05-21 10:15:00,46.99,47.17,46.99,47.09,346200.0,34.6707,34.8035,34.6707,34.7445,346200.0
2012-05-21 10:20:00,47.1,47.17,47.07,47.1,107900.0,34.7519,34.8035,34.7298,34.7519,107900.0
2012-05-21 10:25:00,47.1,47.23,47.05,47.18,135400.0,34.7519,34.8478,34.715,34.8109,135400.0
2012-05-21 10:30:00,47.18,47.22,47.1,47.15,139400.0,34.8109,34.8404,34.7519,34.7888,139400.0
2012-05-21 10:35:00,47.15,47.18,47.1,47.12,80900.0,34.7888,34.8109,34.7519,34.7666,80900.0
2012-05-21 10:40:00,47.12,47.23,47.12,47.16,97900.0,34.7666,34.8478,34.7666,34.7962,97900.0
2012-05-21 10:45:00,47.17,47.28,47.16,47.23,173500.0,34.8035,34.8847,34.7962,34.8478,173500.0
2012-05-21 10:50:00,47.23,47.38,47.23,47.37,103900.0,34.8478,34.9585,34.8478,34.9511,103900.0
2012-05-21 10:55:00,47.36,47.42,47.28,47.33,90800.0,34.9437,34.988,34.8847,34.9216,90800.0
2012-05-21 11:00:00,47.34,47.41,47.3,47.3,99300.0,34.929,34.9806,34.8995,34.8995,99300.0
2012-05-21 11:05:00,47.3,47.33,47.27,47.3,135300.0,34.8995,34.9216,34.8773,34.8995,135300.0
2012-05-21 11:10:00,47.3,47.36,47.19,47.29,241100.0,34.8995,34.9437,34.8183,34.8921,241100.0
2012-05-21 11:15:00,47.29,47.31,47.24,47.3,106900.0,34.8921,34.9068,34.8552,34.8995,106900.0
2012-05-21 11:20:00,47.3,47.31,47.21,47.22,96700.0,34.8995,34.9068,34.833,34.8404,96700.0
2012-05-21 11:25:00,47.22,47.36,47.21,47.35,146000.0,34.8404,34.9437,34.833,34.9363,146000.0
2012-05-21 11:30:00,47.35,47.38,47.29,47.34,113100.0,34.9363,34.9585,34.8921,34.929,113100.0
2012-05-21 11:35:00,47.34,47.41,47.29,47.31,122300.0,34.929,34.9806,34.8921,34.9068,122300.0
2012-05-21 11:40:00,47.31,47.43,47.29,47.43,57600.0,34.9068,34.9954,34.8921,34.9954,57600.0
2012-05-21 11:45:00,47.43,47.45,47.39,47.43,111700.0,34.9954,35.0101,34.9659,34.9954,111700.0
2012-05-21 11:50:00,47.42,47.47,47.42,47.45,56600.0,34.988,35.0249,34.988,35.0101,56600.0
2012-05-21 11:55:00,47.45,47.49,47.37,47.43,93300.0,35.0101,35.0396,34.9511,34.9954,93300.0
2012-05-21 12:00:00,47.43,47.48,47.38,47.48,179300.0,34.9954,35.0323,34.9585,35.0323,179300.0
2012-05-21 12:05:00,47.48,47.49,47.42,47.46,81300.0,35.0323,35.0396,34.988,35.0175,81300.0
2012-05-21 12:10:00,47.48,47.51,47.47,47.5,169000.0,35.0323,35.0544,35.0249,35.047,169000.0
2012-05-21 12:15:00,47.5,47.55,47.45,47.47,190700.0,35.047,35.0839,35.0101,35.0249,190700.0
2012-05-21 12:20:00,47.47,47.56,47.46,47.53,69900.0,35.0249,35.0913,35.0175,35.0692,69900.0
2012-05-21 12:25:00,47.52,47.57,47.52,47.56,126500.0,35.0618,35.0987,35.0618,35.0913,126500.0
2012-05-21 12:30:00,47.56,47.56,47.46,47.48,89600.0,35.0913,35.0913,35.0175,35.0323,89600.0
2012-05-21 12:35:00,47.48,47.51,47.47,47.51,103900.0,35.0323,35.0544,35.0249,35.0544,103900.0
2012-05-21 12:40:00,47.51,47.54,47.46,47.47,70700.0,35.0544,35.0765,35.0175,35.0249,70700.0
2012-05-21 12:45:00,47.47,47.48,47.4,47.41,74100.0,35.0249,35.0323,34.9732,34.9806,74100.0
2012-05-21 12:50:00,47.42,47.44,47.36,47.44,85400.0,34.988,35.0027,34.9437,35.0027,85400.0
2012-05-21 12:55:00,47.44,47.46,47.4,47.46,56700.0,35.0027,35.0175,34.9732,35.0175,56700.0
2012-05-21 13:00:00,47.46,47.47,47.41,47.45,79100.0,35.0175,35.0249,34.9806,35.0101,79100.0
2012-05-21 13:05:00,47.44,47.47,47.42,47.44,78200.0,35.0027,35.0249,34.988,35.0027,78200.0
2012-05-21 13:10:00,47.45,47.48,47.4,47.4,74800.0,35.0101,35.0323,34.9732,34.9732,74800.0
2012-05-21 13:15:00,47.4,47.48,47.39,47.47,64600.0,34.9732,35.0323,34.9659,35.0249,64600.0
2012-05-21 13:20:00,47.47,47.54,47.46,47.54,86500.0,35.0249,35.0765,35.0175,35.0765,86500.0
2012-05-21 13:25:00,47.54,47.56,47.51,47.52,49400.0,35.0765,35.0913,35.0544,35.0618,49400.0
2012-05-21 13:30:00,47.52,47.58,47.52,47.56,65300.0,35.0618,35.106,35.0618,35.0913,65300.0
2012-05-21 13:35:00,47.55,47.63,47.54,47.59,330000.0,35.0839,35.1429,35.0765,35.1134,330000.0
2012-05-21 13:40:00,47.59,47.63,47.57,47.63,87600.0,35.1134,35.1429,35.0987,35.1429,87600.0
2012-05-21 13:45:00,47.63,47.7,47.62,47.64,80200.0,35.1429,35.1946,35.1356,35.1503,80200.0
2012-05-21 13:50:00,47.64,47.68,47.6,47.67,86100.0,35.1503,35.1798,35.1208,35.1724,86100.0
2012-05-21 13:55:00,47.68,47.7,47.65,47.69,52200.0,35.1798,35.1946,35.1577,35.1872,52200.0
2012-05-21 14:00:00,47.68,47.72,47.58,47.6,122900.0,35.1798,35.2093,35.106,35.1208,122900.0
2012-05-21 14:05:00,47.59,47.69,47.58,47.69,93700.0,35.1134,35.1872,35.106,35.1872,93700.0
2012-05-21 14:10:00,47.69,47.71,47.66,47.71,70500.0,35.1872,35.202,35.1651,35.202,70500.0
2012-05-21 14:15:00,47.7,47.77,47.69,47.75,99900.0,35.1946,35.2462,35.1872,35.2315,99900.0
2012-05-21 14:20:00,47.76,47.82,47.76,47.8,182000.0,35.2389,35.2831,35.2389,35.2684,182000.0
2012-05-21 14:25:00,47.8,47.8,47.67,47.68,87800.0,35.2684,35.2684,35.1724,35.1798,87800.0
2012-05-21 14:30:00,47.68,47.72,47.63,47.64,124500.0,35.1798,35.2093,35.1429,35.1503,124500.0
2012-05-21 14:35:00,47.65,47.65,47.55,47.57,133200.0,35.1577,35.1577,35.0839,35.0987,133200.0
2012-05-21 14:40:00,47.57,47.65,47.56,47.65,91100.0,35.0987,35.1577,35.0913,35.1577,91100.0
2012-05-21 14:45:00,47.66,47.66,47.58,47.62,94000.0,35.1651,35.1651,35.106,35.1356,94000.0
2012-05-21 14:50:00,47.61,47.66,47.59,47.66,118200.0,35.1282,35.1651,35.1134,35.1651,118200.0
2012-05-21 14:55:00,47.66,47.69,47.62,47.65,96900.0,35.1651,35.1872,35.1356,35.1577,96900.0
2012-05-21 15:00:00,47.65,47.71,47.64,47.65,81400.0,35.1577,35.202,35.1503,35.1577,81400.0
2012-05-21 15:05:00,47.65,47.69,47.64,47.65,61200.0,35.1577,35.1872,35.1503,35.1577,61200.0
2012-05-21 15:10:00,47.65,47.65,47.57,47.59,105600.0,35.1577,35.1577,35.0987,35.1134,105600.0
2012-05-21 15:15:00,47.6,47.67,47.59,47.67,83600.0,35.1208,35.1724,35.1134,35.1724,83600.0
2012-05-21 15:20:00,47.67,47.74,47.66,47.69,85200.0,35.1724,35.2241,35.1651,35.1872,85200.0
2012-05-21 15:25:00,47.69,47.73,47.67,47.68,89800.0,35.1872,35.2167,35.1724,35.1798,89800.0
2012-05-21 15:30:00,47.67,47.71,47.63,47.7,108100.0,35.1724,35.202,35.1429,35.1946,108100.0
2012-05-21 15:35:00,47.7,47.72,47.64,47.64,113400.0,35.1946,35.2093,35.1503,35.1503,113400.0
2012-05-21 15:40:00,47.65,47.65,47.61,47.64,142400.0,35.1577,35.1577,35.1282,35.1503,142400.0
2012-05-21 15:45:00,47.64,47.67,47.61,47.67,297200.0,35.1503,35.1724,35.1282,35.1724,297200.0
2012-05-21 15:50:00,47.66,47.71,47.65,47.71,223800.0,35.1651,35.202,35.1577,35.202,223800.0
2012-05-21 15:55:00,47.7,47.71,47.61,47.61,825200.0,35.1946,35.202,35.1282,35.1282,825200.0
2012-05-22 09:30:00,47.99,48.0,47.68,47.95,354400.0,35.4086,35.4159,35.1798,35.379,354400.0
2012-05-22 09:35:00,47.92,47.96,47.74,47.84,269700.0,35.3569,35.3864,35.2241,35.2979,269700.0
2012-05-22 09:40:00,47.84,48.0,47.84,47.98,169500.0,35.2979,35.4159,35.2979,35.4012,169500.0
2012-05-22 09:45:00,47.96,48.03,47.92,47.95,174200.0,35.3864,35.4381,35.3569,35.379,174200.0
2012-05-22 09:50:00,47.94,47.95,47.79,47.83,231700.0,35.3717,35.379,35.261,35.2905,231700.0
2012-05-22 09:55:00,47.84,47.85,47.69,47.77,220000.0,35.2979,35.3053,35.1872,35.2462,220000.0
2012-05-22 10:00:00,47.77,47.96,47.74,47.96,201400.0,35.2462,35.3864,35.2241,35.3864,201400.0
2012-05-22 10:05:00,47.96,48.0,47.89,47.94,310400.0,35.3864,35.4159,35.3348,35.3717,310400.0
2012-05-22 10:10:00,47.95,48.05,47.94,48.05,452500.0,35.379,35.4528,35.3717,35.4528,452500.0
2012-05-22 10:15:00,48.05,48.21,48.05,48.17,256500.0,35.4528,35.5709,35.4528,35.5414,256500.0
2012-05-22 10:20:00,48.17,48.22,48.12,48.21,175100.0,35.5414,35.5783,35.5045,35.5709,175100.0
2012-05-22 10:25:00,48.21,48.25,48.19,48.22,178300.0,35.5709,35.6004,35.5561,35.5783,178300.0
2012-05-22 10:30:00,48.22,48.26,48.2,48.23,465400.0,35.5783,35.6078,35.5635,35.5856,465400.0
2012-05-22 10:35:00,48.23,48.25,48.16,48.23,180500.0,35.5856,35.6004,35.534,35.5856,180500.0
2012-05-22 10:40:00,48.23,48.35,48.22,48.23,172800.0,35.5856,35.6742,35.5783,35.5856,172800.0
2012-05-22 10:45:00,48.23,48.27,48.18,48.24,116700.0,35.5856,35.6151,35.5487,35.593,116700.0
2012-05-22 10:50:00,48.24,48.25,48.2,48.23,110500.0,35.593,35.6004,35.5635,35.5856,110500.0
2012-05-22 10:55:00,48.24,48.26,48.21,48.25,86100.0,35.593,35.6078,35.5709,35.6004,86100.0
2012-05-22 11:00:00,48.25,48.31,48.25,48.3,103300.0,35.6004,35.6447,35.6004,35.6373,103300.0
2012-05-22 11:05:00,48.3,48.36,48.27,48.28,231600.0,35.6373,35.6816,35.6151,35.6225,231600.0
2012-05-22 11:10:00,48.27,48.29,48.12,48.14,298900.0,35.6151,35.6299,35.5045,35.5192,298900.0
2012-05-22 11:15:00,48.13,48.31,48.12,48.3,187500.0,35.5119,35.6447,35.5045,35.6373,187500.0
2012-05-22 11:20:00,48.31,48.31,48.24,48.25,215100.0,35.6447,35.6447,35.593,35.6004,215100.0
2012-05-22 11:25:00,48.25,48.28,48.22,48.26,132600.0,35.6004,35.6225,35.5783,35.6078,132600.0
2012-05-22 11:30:00,48.26,48.31,48.25,48.29,191200.0,35.6078,35.6447,35.6004,35.6299,191200.0
2012-05-22 11:35:00,48.29,48.34,48.28,48.31,83000.0,35.6299,35.6668,35.6225,35.6447,83000.0
2012-05-22 11:40:00,48.32,48.38,48.31,48.37,80300.0,35.652,35.6963,35.6447,35.6889,80300.0
2012-05-22 11:45:00,48.38,48.41,48.29,48.37,178600.0,35.6963,35.7184,35.6299,35.6889,178600.0
2012-05-22 11:50:00,48.37,48.37,48.29,48.3,111500.0,35.6889,35.6889,35.6299,35.6373,111500.0
2012-05-22 11:55:00,48.3,48.32,48.25,48.27,96600.0,35.6373,35.652,35.6004,35.6151,96600.0
2012-05-22 12:00:00,48.28,48.3,48.23,48.25,211700.0,35.6225,35.6373,35.5856,35.6004,211700.0
2012-05-22 12:05:00,48.26,48.27,48.14,48.15,96900.0,35.6078,35.6151,35.5192,35.5266,96900.0
2012-05-22 12:10:00,48.15,48.21,48.12,48.2,104800.0,35.5266,35.5709,35.5045,35.5635,104800.0
2012-05-22 12:15:00,48.19,48.26,48.17,48.26,85300.0,35.5561,35.6078,35.5414,35.6078,85300.0
2012-05-22 12:20:00,48.27,48.27,48.23,48.25,173100.0,35.6151,35.6151,35.5856,35.6004,173100.0
2012-05-22 12:25:00,48.25,48.27,48.23,48.26,95300.0,35.6004,35.6151,35.5856,35.6078,95300.0
2012-05-22 12:30:00,48.27,48.29,48.25,48.27,77500.0,35.6151,35.6299,35.6004,35.6151,77500.0
2012-05-22 12:35:00,48.27,48.32,48.26,48.29,53100.0,35.6151,35.652,35.6078,35.6299,53100.0
2012-05-22 12:40:00,48.3,48.34,48.28,48.28,84600.0,35.6373,35.6668,35.6225,35.6225,84600.0
2012-05-22 12:45:00,48.27,48.3,48.27,48.29,135300.0,35.6151,35.6373,35.6151,35.6299,135300.0
2012-05-22 12:50:00,48.28,48.3,48.27,48.29,113400.0,35.6225,35.6373,35.6151,35.6299,113400.0
2012-05-22 12:55:00,48.29,48.31,48.28,48.29,131600.0,35.6299,35.6447,35.6225,35.6299,131600.0
2012-05-22 13:00:00,48.29,48.39,48.29,48.39,85700.0,35.6299,35.7037,35.6299,35.7037,85700.0
2012-05-22 13:05:00,48.39,48.46,48.39,48.46,93500.0,35.7037,35.7553,35.7037,35.7553,93500.0
2012-05-22 13:10:00,48.46,48.48,48.42,48.43,53500.0,35.7553,35.7701,35.7258,35.7332,53500.0
2012-05-22 13:15:00,48.42,48.42,48.32,48.35,67400.0,35.7258,35.7258,35.652,35.6742,67400.0
2012-05-22 13:20:00,48.35,48.41,48.35,48.38,75300.0,35.6742,35.7184,35.6742,35.6963,75300.0
2012-05-22 13:25:00,48.38,48.45,48.36,48.38,94100.0,35.6963,35.748,35.6816,35.6963,94100.0
2012-05-22 13:30:00,48.37,48.38,48.28,48.36,134500.0,35.6889,35.6963,35.6225,35.6816,134500.0
2012-05-22 13:35:00,48.36,48.4,48.35,48.37,92100.0,35.6816,35.7111,35.6742,35.6889,92100.0
2012-05-22 13:40:00,48.37,48.38,48.35,48.37,145800.0,35.6889,35.6963,35.6742,35.6889,145800.0
2012-05-22 13:45:00,48.37,48.37,48.3,48.33,60300.0,35.6889,35.6889,35.6373,35.6594,60300.0
2012-05-22 13:50:00,48.33,48.36,48.31,48.33,89500.0,35.6594,35.6816,35.6447,35.6594,89500.0
2012-05-22 13:55:00,48.34,48.36,48.28,48.35,618800.0,35.6668,35.6816,35.6225,35.6742,618800.0
2012-05-22 14:00:00,48.35,48.4,48.28,48.28,466100.0,35.6742,35.7111,35.6225,35.6225,466100.0
2012-05-22 14:05:00,48.38,48.45,48.37,48.41,252200.0,35.6963,35.748,35.6889,35.7184,252200.0
2012-05-22 14:10:00,48.4,48.43,48.38,48.41,146300.0,35.7111,35.7332,35.6963,35.7184,146300.0
2012-05-22 14:15:00,48.41,48.46,48.39,48.43,106800.0,35.7184,35.7553,35.7037,35.7332,106800.0
2012-05-22 14:20:00,48.44,48.52,48.43,48.52,94600.0,35.7406,35.7996,35.7332,35.7996,94600.0
2012-05-22 14:25:00,48.51,48.53,48.49,48.52,84800.0,35.7922,35.807,35.7775,35.7996,84800.0
2012-05-22 14:30:00,48.51,48.58,48.39,48.45,235200.0,35.7922,35.8439,35.7037,35.748,235200.0
2012-05-22 14:35:00,48.46,48.54,48.45,48.51,178400.0,35.7553,35.8144,35.748,35.7922,178400.0
2012-05-22 14:40:00,48.51,48.56,48.46,48.53,117200.0,35.7922,35.8291,35.7553,35.807,117200.0
2012-05-22 14:45:00,48.53,48.54,48.47,48.48,156800.0,35.807,35.8144,35.7627,35.7701,156800.0
2012-05-22 14:50:00,48.49,48.51,48.44,48.44,105800.0,35.7775,35.7922,35.7406,35.7406,105800.0
2012-05-22 14:55:00,48.44,48.49,48.43,48.45,77800.0,35.7406,35.7775,35.7332,35.748,77800.0
2012-05-22 15:00:00,48.44,48.49,48.43,48.45,96300.0,35.7406,35.7775,35.7332,35.748,96300.0
2012-05-22 15:05:00,48.46,48.47,48.45,48.47,97400.0,35.7553,35.7627,35.748,35.7627,97400.0
2012-05-22 15:10:00,48.47,48.47,48.42,48.43,126500.0,35.7627,35.7627,35.7258,35.7332,126500.0
2012-05-22 15:15:00,48.43,48.48,48.42,48.43,147500.0,35.7332,35.7701,35.7258,35.7332,147500.0
2012-05-22 15:20:00,48.43,48.44,48.34,48.36,212600.0,35.7332,35.7406,35.6668,35.6816,212600.0
2012-05-22 15:25:00,48.37,48.41,48.34,48.34,167900.0,35.6889,35.7184,35.6668,35.6668,167900.0
2012-05-22 15:30:00,48.33,48.34,48.19,48.2,330700.0,35.6594,35.6668,35.5561,35.5635,330700.0
2012-05-22 15:35:00,48.2,48.27,48.18,48.2,184900.0,35.5635,35.6151,35.5487,35.5635,184900.0
2012-05-22 15:40:00,48.2,48.23,48.09,48.13,729600.0,35.5635,35.5856,35.4823,35.5119,729600.0
2012-05-22 15:45:00,48.13,48.2,48.0,48.0,412800.0,35.5119,35.5635,35.4159,35.4159,412800.0
2012-05-22 15:50:00,48.01,48.19,48.0,48.19,359000.0,35.4233,35.5561,35.4159,35.5561,359000.0
2012-05-22 15:55:00,48.18,48.28,48.1,48.27,402600.0,35.5487,35.6225,35.4897,35.6151,402600.0
2012-05-23 09:30:00,47.98,48.31,47.98,48.25,295300.0,35.4012,35.6447,35.4012,35.6004,295300.0
2012-05-23 09:35:00,48.26,48.29,48.14,48.19,714100.0,35.6078,35.6299,35.5192,35.5561,714100.0
2012-05-23 09:40:00,48.19,48.2,47.93,47.96,199000.0,35.5561,35.5635,35.3643,35.3864,199000.0
2012-05-23 09:45:00,47.96,47.97,47.83,47.9,311100.0,35.3864,35.3938,35.2905,35.3422,311100.0
2012-05-23 09:50:00,47.9,48.03,47.85,48.01,232700.0,35.3422,35.4381,35.3053,35.4233,232700.0
2012-05-23 09:55:00,48.01,48.11,48.0,48.09,244000.0,35.4233,35.4971,35.4159,35.4823,244000.0
2012-05-23 10:00:00,48.09,48.17,47.94,47.95,358800.0,35.4823,35.5414,35.3717,35.379,358800.0
2012-05-23 10:05:00,47.95,48.03,47.95,48.03,301000.0,35.379,35.4381,35.379,35.4381,301000.0
2012-05-23 10:10:00,48.02,48.09,47.96,48.05,340000.0,35.4307,35.4823,35.3864,35.4528,340000.0
2012-05-23 10:15:00,48.06,48.06,47.96,48.01,172800.0,35.4602,35.4602,35.3864,35.4233,172800.0
2012-05-23 10:20:00,48.01,48.07,47.98,48.05,190700.0,35.4233,35.4676,35.4012,35.4528,190700.0
2012-05-23 10:25:00,48.05,48.07,47.97,48.04,183300.0,35.4528,35.4676,35.3938,35.4454,183300.0
2012-05-23 10:30:00,48.05,48.06,48.0,48.01,314800.0,35.4528,35.4602,35.4159,35.4233,314800.0
2012-05-23 10:35:00,48.01,48.12,47.99,48.01,206400.0,35.4233,35.5045,35.4086,35.4233,206400.0
2012-05-23 10:40:00,48.01,48.02,47.95,47.97,136400.0,35.4233,35.4307,35.379,35.3938,136400.0
2012-05-23 10:45:00,47.98,47.98,47.83,47.85,183100.0,35.4012,35.4012,35.2905,35.3053,183100.0
2012-05-23 10:50:00,47.85,47.94,47.85,47.94,82500.0,35.3053,35.3717,35.3053,35.3717,82500.0
2012-05-23 10:55:00,47.94,47.98,47.91,47.96,108200.0,35.3717,35.4012,35.3495,35.3864,108200.0
2012-05-23 11:00:00,47.96,48.01,47.93,48.01,154600.0,35.3864,35.4233,35.3643,35.4233,154600.0
2012-05-23 11:05:00,48.02,48.16,48.02,48.11,192100.0,35.4307,35.534,35.4307,35.4971,192100.0
2012-05-23 11:10:00,48.11,48.13,48.05,48.09,112900.0,35.4971,35.5119,35.4528,35.4823,112900.0
2012-05-23 11:15:00,48.1,48.17,48.09,48.15,125900.0,35.4897,35.5414,35.4823,35.5266,125900.0
2012-05-23 11:20:00,48.15,48.16,48.08,48.09,110900.0,35.5266,35.534,35.475,35.4823,110900.0
2012-05-23 11:25:00,48.1,48.11,48.01,48.02,83200.0,35.4897,35.4971,35.4233,35.4307,83200.0
2012-05-23 11:30:00,48.02,48.17,48.02,48.09,139700.0,35.4307,35.5414,35.4307,35.4823,139700.0
2012-05-23 11:35:00,48.09,48.13,48.01,48.08,122000.0,35.4823,35.5119,35.4233,35.475,122000.0
2012-05-23 11:40:00,48.08,48.15,48.08,48.14,96100.0,35.475,35.5266,35.475,35.5192,96100.0
2012-05-23 11:45:00,48.13,48.17,48.1,48.13,118800.0,35.5119,35.5414,35.4897,35.5119,118800.0
2012-05-23 11:50:00,48.14,48.19,48.11,48.19,58300.0,35.5192,35.5561,35.4971,35.5561,58300.0
2012-05-23 11:55:00,48.18,48.2,48.15,48.17,113600.0,35.5487,35.5635,35.5266,35.5414,113600.0
2012-05-23 12:00:00,48.18,48.19,48.02,48.05,147800.0,35.5487,35.5561,35.4307,35.4528,147800.0
2012-05-23 12:05:00,48.05,48.06,47.97,48.03,106600.0,35.4528,35.4602,35.3938,35.4381,106600.0
2012-05-23 12:10:00,48.03,48.05,47.96,48.04,107600.0,35.4381,35.4528,35.3864,35.4454,107600.0
2012-05-23 12:15:00,48.04,48.08,48.02,48.06,54100.0,35.4454,35.475,35.4307,35.4602,54100.0
2012-05-23 12:20:00,48.05,48.06,47.93,47.96,101300.0,35.4528,35.4602,35.3643,35.3864,101300.0
2012-05-23 12:25:00,47.96,47.96,47.83,47.85,90900.0,35.3864,35.3864,35.2905,35.3053,90900.0
2012-05-23 12:30:00,47.85,47.92,47.84,47.92,116400.0,35.3053,35.3569,35.2979,35.3569,116400.0
2012-05-23 12:35:00,47.91,47.98,47.91,47.98,56900.0,35.3495,35.4012,35.3495,35.4012,56900.0
2012-05-23 12:40:00,47.99,48.06,47.91,48.05,71500.0,35.4086,35.4602,35.3495,35.4528,71500.0
2012-05-23 12:45:00,48.04,48.07,48.03,48.05,123800.0,35.4454,35.4676,35.4381,35.4528,123800.0
2012-05-23 12:50:00,48.04,48.07,48.01,48.02,82900.0,35.4454,35.4676,35.4233,35.4307,82900.0
2012-05-23 12:55:00,48.01,48.02,47.93,47.96,36000.0,35.4233,35.4307,35.3643,35.3864,36000.0
2012-05-23 13:00:00,47.97,48.04,47.97,48.01,39700.0,35.3938,35.4454,35.3938,35.4233,39700.0
2012-05-23 13:05:00,48.0,48.03,47.99,48.03,29500.0,35.4159,35.4381,35.4086,35.4381,29500.0
2012-05-23 13:10:00,48.03,48.06,48.01,48.04,36600.0,35.4381,35.4602,35.4233,35.4454,36600.0
2012-05-23 13:15:00,48.03,48.09,48.02,48.06,67400.0,35.4381,35.4823,35.4307,35.4602,67400.0
2012-05-23 13:20:00,48.05,48.13,48.05,48.09,42800.0,35.4528,35.5119,35.4528,35.4823,42800.0
2012-05-23 13:25:00,48.09,48.16,48.08,48.15,45200.0,35.4823,35.534,35.475,35.5266,45200.0
2012-05-23 13:30:00,48.15,48.18,48.12,48.15,122200.0,35.5266,35.5487,35.5045,35.5266,122200.0
2012-05-23 13:35:00,48.15,48.21,48.15,48.2,74300.0,35.5266,35.5709,35.5266,35.5635,74300.0
2012-05-23 13:40:00,48.2,48.25,48.19,48.2,159500.0,35.5635,35.6004,35.5561,35.5635,159500.0
2012-05-23 13:45:00,48.2,48.25,48.19,48.21,100100.0,35.5635,35.6004,35.5561,35.5709,100100.0
2012-05-23 13:50:00,48.22,48.24,48.19,48.23,86400.0,35.5783,35.593,35.5561,35.5856,86400.0
2012-05-23 13:55:00,48.23,48.25,48.19,48.23,104700.0,35.5856,35.6004,35.5561,35.5856,104700.0
2012-05-23 14:00:00,48.23,48.25,48.16,48.18,191900.0,35.5856,35.6004,35.534,35.5487,191900.0
2012-05-23 14:05:00,48.18,48.24,48.17,48.22,101100.0,35.5487,35.593,35.5414,35.5783,101100.0
2012-05-23 14:10:00,48.22,48.22,48.18,48.2,104600.0,35.5783,35.5783,35.5487,35.5635,104600.0
2012-05-23 14:15:00,48.19,48.22,48.15,48.2,113400.0,35.5561,35.5783,35.5266,35.5635,113400.0
2012-05-23 14:20:00,48.2,48.2,48.12,48.12,109300.0,35.5635,35.5635,35.5045,35.5045,109300.0
2012-05-23 14:25:00,48.11,48.17,48.11,48.14,146200.0,35.4971,35.5414,35.4971,35.5192,146200.0
2012-05-23 14:30:00,48.13,48.21,48.12,48.19,110200.0,35.5119,35.5709,35.5045,35.5561,110200.0
2012-05-23 14:35:00,48.18,48.24,48.17,48.23,86200.0,35.5487,35.593,35.5414,35.5856,86200.0
2012-05-23 14:40:00,48.24,48.35,48.21,48.32,180200.0,35.593,35.6742,35.5709,35.652,180200.0
2012-05-23 14:45:00,48.32,48.32,48.23,48.25,220200.0,35.652,35.652,35.5856,35.6004,220200.0
2012-05-23 14:50:00,48.26,48.31,48.24,48.27,310400.0,35.6078,35.6447,35.593,35.6151,310400.0
2012-05-23 14:55:00,48.27,48.36,48.24,48.34,162600.0,35.6151,35.6816,35.593,35.6668,162600.0
2012-05-23 15:00:00,48.35,48.4,48.33,48.35,203200.0,35.6742,35.7111,35.6594,35.6742,203200.0
2012-05-23 15:05:00,48.35,48.5,48.32,48.5,248500.0,35.6742,35.7849,35.652,35.7849,248500.0
2012-05-23 15:10:00,48.5,48.56,48.47,48.51,229800.0,35.7849,35.8291,35.7627,35.7922,229800.0
2012-05-23 15:15:00,48.51,48.59,48.49,48.59,178200.0,35.7922,35.8513,35.7775,35.8513,178200.0
2012-05-23 15:20:00,48.59,48.65,48.55,48.58,132400.0,35.8513,35.8955,35.8217,35.8439,132400.0
2012-05-23 15:25:00,48.57,48.65,48.57,48.57,147600.0,35.8365,35.8955,35.8365,35.8365,147600.0
2012-05-23 15:30:00,48.57,48.72,48.57,48.66,293200.0,35.8365,35.9472,35.8365,35.9029,293200.0
2012-05-23 15:35:00,48.66,48.75,48.64,48.73,200900.0,35.9029,35.9693,35.8881,35.9546,200900.0
2012-05-23 15:40:00,48.72,48.8,48.7,48.76,227000.0,35.9472,36.0062,35.9324,35.9767,227000.0
2012-05-23 15:45:00,48.75,48.76,48.66,48.67,220100.0,35.9693,35.9767,35.9029,35.9103,220100.0
2012-05-23 15:50:00,48.67,48.71,48.58,48.61,280700.0,35.9103,35.9398,35.8439,35.866,280700.0
2012-05-23 15:55:00,48.61,48.72,48.57,48.71,498000.0,35.866,35.9472,35.8365,35.9398,498000.0
2012-05-24 09:30:00,48.91,49.13,48.67,49.12,267100.0,36.0874,36.2497,35.9103,36.2423,267100.0
2012-05-24 09:35:00,49.12,49.31,49.05,49.08,160600.0,36.2423,36.3825,36.1907,36.2128,160600.0
2012-05-24 09:40:00,49.08,49.3,49.07,49.29,152800.0,36.2128,36.3751,36.2054,36.3677,152800.0
2012-05-24 09:45:00,49.27,49.29,49.06,49.07,114600.0,36.353,36.3677,36.198,36.2054,114600.0
2012-05-24 09:50:00,49.05,49.05,48.98,49.03,159500.0,36.1907,36.1907,36.139,36.1759,159500.0
2012-05-24 09:55:00,49.02,49.05,48.92,48.95,132700.0,36.1685,36.1907,36.0947,36.1169,132700.0
2012-05-24 10:00:00,48.96,48.99,48.86,48.89,123200.0,36.1243,36.1464,36.0505,36.0726,123200.0
2012-05-24 10:05:00,48.9,48.98,48.9,48.93,98400.0,36.08,36.139,36.08,36.1021,98400.0
2012-05-24 10:10:00,48.93,49.01,48.92,48.95,94500.0,36.1021,36.1611,36.0947,36.1169,94500.0
2012-05-24 10:15:00,48.94,48.99,48.91,48.91,148100.0,36.1095,36.1464,36.0874,36.0874,148100.0
2012-05-24 10:20:00,48.91,48.96,48.81,48.81,141200.0,36.0874,36.1243,36.0136,36.0136,141200.0
2012-05-24 10:25:00,48.81,48.87,48.77,48.83,507000.0,36.0136,36.0578,35.9841,36.0283,507000.0
2012-05-24 10:30:00,48.82,48.86,48.8,48.81,257000.0,36.021,36.0505,36.0062,36.0136,257000.0
2012-05-24 10:35:00,48.82,48.91,48.81,48.84,114000.0,36.021,36.0874,36.0136,36.0357,114000.0
2012-05-24 10:40:00,48.84,48.91,48.84,48.85,130900.0,36.0357,36.0874,36.0357,36.0431,130900.0
2012-05-24 10:45:00,48.84,48.88,48.82,48.84,53100.0,36.0357,36.0652,36.021,36.0357,53100.0
2012-05-24 10:50:00,48.85,48.92,48.85,48.91,81100.0,36.0431,36.0947,36.0431,36.0874,81100.0
2012-05-24 10:55:00,48.9,48.99,48.88,48.95,87700.0,36.08,36.1464,36.0652,36.1169,87700.0
2012-05-24 11:00:00,48.96,49.0,48.88,48.9,78900.0,36.1243,36.1538,36.0652,36.08,78900.0
2012-05-24 11:05:00,48.91,49.0,48.91,48.96,87500.0,36.0874,36.1538,36.0874,36.1243,87500.0
2012-05-24 11:10:00,48.97,49.07,48.97,49.06,59500.0,36.1316,36.2054,36.1316,36.198,59500.0
2012-05-24 11:15:00,49.07,49.15,49.05,49.13,80100.0,36.2054,36.2644,36.1907,36.2497,80100.0
2012-05-24 11:20:00,49.12,49.17,49.1,49.15,105400.0,36.2423,36.2792,36.2275,36.2644,105400.0
2012-05-24 11:25:00,49.15,49.19,49.14,49.18,107700.0,36.2644,36.294,36.2571,36.2866,107700.0
2012-05-24 11:30:00,49.17,49.18,49.06,49.09,106200.0,36.2792,36.2866,36.198,36.2202,106200.0
2012-05-24 11:35:00,49.1,49.12,49.05,49.12,73000.0,36.2275,36.2423,36.1907,36.2423,73000.0
2012-05-24 11:40:00,49.11,49.15,49.09,49.1,41200.0,36.2349,36.2644,36.2202,36.2275,41200.0
2012-05-24 11:45:00,49.1,49.19,49.08,49.19,87000.0,36.2275,36.294,36.2128,36.294,87000.0
2012-05-24 11:50:00,49.19,49.25,49.19,49.23,67200.0,36.294,36.3382,36.294,36.3235,67200.0
2012-05-24 11:55:00,49.24,49.25,49.19,49.23,111300.0,36.3308,36.3382,36.294,36.3235,111300.0
2012-05-24 12:00:00,49.23,49.25,49.06,49.1,107400.0,36.3235,36.3382,36.198,36.2275,107400.0
2012-05-24 12:05:00,49.11,49.13,49.05,49.1,76500.0,36.2349,36.2497,36.1907,36.2275,76500.0
2012-05-24 12:10:00,49.1,49.15,49.05,49.07,94900.0,36.2275,36.2644,36.1907,36.2054,94900.0
2012-05-24 12:15:00,49.08,49.11,49.05,49.06,68200.0,36.2128,36.2349,36.1907,36.198,68200.0
2012-05-24 12:20:00,49.06,49.14,49.06,49.14,64400.0,36.198,36.2571,36.198,36.2571,64400.0
2012-05-24 12:25:00,49.15,49.2,49.14,49.15,64400.0,36.2644,36.3013,36.2571,36.2644,64400.0
2012-05-24 12:30:00,49.16,49.19,49.11,49.18,70000.0,36.2718,36.294,36.2349,36.2866,70000.0
2012-05-24 12:35:00,49.18,49.2,49.15,49.16,68900.0,36.2866,36.3013,36.2644,36.2718,68900.0
2012-05-24 12:40:00,49.16,49.2,49.15,49.19,57900.0,36.2718,36.3013,36.2644,36.294,57900.0
2012-05-24 12:45:00,49.19,49.25,49.19,49.24,62700.0,36.294,36.3382,36.294,36.3308,62700.0
2012-05-24 12:50:00,49.25,49.25,49.19,49.2,72100.0,36.3382,36.3382,36.294,36.3013,72100.0
2012-05-24 12:55:00,49.2,49.25,49.18,49.24,75600.0,36.3013,36.3382,36.2866,36.3308,75600.0
2012-05-24 13:00:00,49.24,49.31,49.22,49.3,88600.0,36.3308,36.3825,36.3161,36.3751,88600.0
2012-05-24 13:05:00,49.31,49.34,49.28,49.28,66300.0,36.3825,36.4046,36.3604,36.3604,66300.0
2012-05-24 13:10:00,49.28,49.29,49.25,49.29,52600.0,36.3604,36.3677,36.3382,36.3677,52600.0
2012-05-24 13:15:00,49.3,49.34,49.27,49.28,47100.0,36.3751,36.4046,36.353,36.3604,47100.0
2012-05-24 13:20:00,49.28,49.32,49.26,49.32,43900.0,36.3604,36.3899,36.3456,36.3899,43900.0
2012-05-24 13:25:00,49.33,49.36,49.24,49.27,93200.0,36.3973,36.4194,36.3308,36.353,93200.0
2012-05-24 13:30:00,49.27,49.27,49.19,49.25,59000.0,36.353,36.353,36.294,36.3382,59000.0
2012-05-24 13:35:00,49.25,49.27,49.2,49.26,68100.0,36.3382,36.353,36.3013,36.3456,68100.0
2012-05-24 13:40:00,49.26,49.33,49.26,49.32,56000.0,36.3456,36.3973,36.3456,36.3899,56000.0
2012-05-24 13:45:00,49.32,49.34,49.24,49.27,67600.0,36.3899,36.4046,36.3308,36.353,67600.0
2012-05-24 13:50:00,49.27,49.27,49.22,49.22,64400.0,36.353,36.353,36.3161,36.3161,64400.0
2012-05-24 13:55:00,49.22,49.22,49.12,49.13,68700.0,36.3161,36.3161,36.2423,36.2497,68700.0
2012-05-24 14:00:00,49.13,49.25,49.12,49.21,73000.0,36.2497,36.3382,36.2423,36.3087,73000.0
2012-05-24 14:05:00,49.2,49.21,49.15,49.2,58900.0,36.3013,36.3087,36.2644,36.3013,58900.0
2012-05-24 14:10:00,49.2,49.22,49.13,49.15,74200.0,36.3013,36.3161,36.2497,36.2644,74200.0
2012-05-24 14:15:00,49.16,49.23,49.16,49.23,57200.0,36.2718,36.3235,36.2718,36.3235,57200.0
2012-05-24 14:20:00,49.22,49.28,49.18,49.27,77700.0,36.3161,36.3604,36.2866,36.353,77700.0
2012-05-24 14:25:00,49.26,49.3,49.24,49.3,65100.0,36.3456,36.3751,36.3308,36.3751,65100.0
2012-05-24 14:30:00,49.31,49.35,49.28,49.35,64600.0,36.3825,36.412,36.3604,36.412,64600.0
2012-05-24 14:35:00,49.34,49.4,49.29,49.3,100300.0,36.4046,36.4489,36.3677,36.3751,100300.0
2012-05-24 14:40:00,49.3,49.3,49.2,49.24,114100.0,36.3751,36.3751,36.3013,36.3308,114100.0
2012-05-24 14:45:00,49.24,49.3,49.21,49.3,56400.0,36.3308,36.3751,36.3087,36.3751,56400.0
2012-05-24 14:50:00,49.3,49.36,49.29,49.35,84500.0,36.3751,36.4194,36.3677,36.412,84500.0
2012-05-24 14:55:00,49.35,49.38,49.28,49.29,91500.0,36.412,36.4341,36.3604,36.3677,91500.0
2012-05-24 15:00:00,49.29,49.42,49.29,49.37,98500.0,36.3677,36.4637,36.3677,36.4268,98500.0
2012-05-24 15:05:00,49.36,49.37,49.32,49.33,80000.0,36.4194,36.4268,36.3899,36.3973,80000.0
2012-05-24 15:10:00,49.33,49.35,49.29,49.34,94400.0,36.3973,36.412,36.3677,36.4046,94400.0
2012-05-24 15:15:00,49.35,49.41,49.32,49.39,132000.0,36.412,36.4563,36.3899,36.4415,132000.0
2012-05-24 15:20:00,49.39,49.44,49.36,49.44,167700.0,36.4415,36.4784,36.4194,36.4784,167700.0
2012-05-24 15:25:00,49.44,49.6,49.44,49.55,281100.0,36.4784,36.5965,36.4784,36.5596,281100.0
2012-05-24 15:30:00,49.56,49.65,49.52,49.53,212500.0,36.567,36.6334,36.5374,36.5448,212500.0
2012-05-24 15:35:00,49.53,49.6,49.52,49.58,208600.0,36.5448,36.5965,36.5374,36.5817,208600.0
2012-05-24 15:40:00,49.59,49.65,49.55,49.63,288500.0,36.5891,36.6334,36.5596,36.6186,288500.0
2012-05-24 15:45:00,49.63,49.67,49.61,49.67,213100.0,36.6186,36.6481,36.6038,36.6481,213100.0
2012-05-24 15:50:00,49.67,49.72,49.63,49.72,281800.0,36.6481,36.685,36.6186,36.685,281800.0
2012-05-24 15:55:00,49.72,49.72,49.66,49.7,473700.0,36.685,36.685,36.6407,36.6702,473700.0
2012-05-25 09:30:00,49.73,50.0,49.72,50.0,362400.0,36.6924,36.8916,36.685,36.8916,362400.0
2012-05-25 09:35:00,50.0,50.07,49.91,49.95,372100.0,36.8916,36.9432,36.8252,36.8547,372100.0
2012-05-25 09:40:00,49.95,49.96,49.72,49.72,132500.0,36.8547,36.8621,36.685,36.685,132500.0
2012-05-25 09:45:00,49.73,49.9,49.71,49.89,130800.0,36.6924,36.8178,36.6776,36.8104,130800.0
2012-05-25 09:50:00,49.88,49.93,49.8,49.91,178500.0,36.8031,36.8399,36.744,36.8252,178500.0
2012-05-25 09:55:00,49.91,49.94,49.89,49.9,200100.0,36.8252,36.8473,36.8104,36.8178,200100.0
2012-05-25 10:00:00,49.89,49.91,49.82,49.83,231000.0,36.8104,36.8252,36.7588,36.7662,231000.0
2012-05-25 10:05:00,49.83,49.91,49.83,49.87,123200.0,36.7662,36.8252,36.7662,36.7957,123200.0
2012-05-25 10:10:00,49.88,49.96,49.83,49.92,164700.0,36.8031,36.8621,36.7662,36.8326,164700.0
2012-05-25 10:15:00,49.91,50.09,49.88,50.08,268500.0,36.8252,36.958,36.8031,36.9506,268500.0
2012-05-25 10:20:00,50.08,50.09,49.96,49.99,223600.0,36.9506,36.958,36.8621,36.8842,223600.0
2012-05-25 10:25:00,50.0,50.01,49.91,49.94,110100.0,36.8916,36.899,36.8252,36.8473,110100.0
2012-05-25 10:30:00,49.94,50.05,49.94,50.02,195900.0,36.8473,36.9285,36.8473,36.9064,195900.0
2012-05-25 10:35:00,50.03,50.05,49.99,50.01,212700.0,36.9137,36.9285,36.8842,36.899,212700.0
2012-05-25 10:40:00,50.0,50.03,49.9,49.93,121400.0,36.8916,36.9137,36.8178,36.8399,121400.0
2012-05-25 10:45:00,49.93,49.97,49.89,49.95,279800.0,36.8399,36.8695,36.8104,36.8547,279800.0
2012-05-25 10:50:00,49.95,49.97,49.87,49.88,94400.0,36.8547,36.8695,36.7957,36.8031,94400.0
2012-05-25 10:55:00,49.88,49.89,49.79,49.79,75100.0,36.8031,36.8104,36.7367,36.7367,75100.0
2012-05-25 11:00:00,49.79,49.89,49.79,49.83,47400.0,36.7367,36.8104,36.7367,36.7662,47400.0
2012-05-25 11:05:00,49.82,49.87,49.81,49.86,48700.0,36.7588,36.7957,36.7514,36.7883,48700.0
2012-05-25 11:10:00,49.86,49.87,49.81,49.85,75100.0,36.7883,36.7957,36.7514,36.7809,75100.0
2012-05-25 11:15:00,49.86,49.87,49.79,49.81,61600.0,36.7883,36.7957,36.7367,36.7514,61600.0
2012-05-25 11:20:00,49.81,49.86,49.8,49.85,59300.0,36.7514,36.7883,36.744,36.7809,59300.0
2012-05-25 11:25:00,49.85,49.88,49.82,49.82,95500.0,36.7809,36.8031,36.7588,36.7588,95500.0
2012-05-25 11:30:00,49.82,49.84,49.69,49.74,167700.0,36.7588,36.7735,36.6629,36.6998,167700.0
2012-05-25 11:35:00,49.74,49.75,49.69,49.72,68100.0,36.6998,36.7071,36.6629,36.685,68100.0
2012-05-25 11:40:00,49.72,49.74,49.66,49.66,71300.0,36.685,36.6998,36.6407,36.6407,71300.0
2012-05-25 11:45:00,49.66,49.68,49.61,49.66,99400.0,36.6407,36.6555,36.6038,36.6407,99400.0
2012-05-25 11:50:00,49.66,49.9,49.61,49.69,249100.0,36.6407,36.8178,36.6038,36.6629,249100.0
2012-05-25 11:55:00,49.69,49.7,49.63,49.66,72100.0,36.6629,36.6702,36.6186,36.6407,72100.0
2012-05-25 12:00:00,49.65,49.68,49.62,49.63,91600.0,36.6334,36.6555,36.6112,36.6186,91600.0
2012-05-25 12:05:00,49.63,49.67,49.61,49.66,211100.0,36.6186,36.6481,36.6038,36.6407,211100.0
2012-05-25 12:10:00,49.66,49.68,49.62,49.65,115600.0,36.6407,36.6555,36.6112,36.6334,115600.0
2012-05-25 12:15:00,49.64,49.65,49.57,49.59,67300.0,36.626,36.6334,36.5743,36.5891,67300.0
2012-05-25 12:20:00,49.59,49.61,49.54,49.58,82100.0,36.5891,36.6038,36.5522,36.5817,82100.0
2012-05-25 12:25:00,49.57,49.64,49.56,49.61,70500.0,36.5743,36.626,36.567,36.6038,70500.0
2012-05-25 12:30:00,49.6,49.67,49.58,49.62,46400.0,36.5965,36.6481,36.5817,36.6112,46400.0
2012-05-25 12:35:00,49.62,49.68,49.6,49.68,104200.0,36.6112,36.6555,36.5965,36.6555,104200.0
2012-05-25 12:40:00,49.67,49.7,49.65,49.7,53600.0,36.6481,36.6702,36.6334,36.6702,53600.0
2012-05-25 12:45:00,49.71,49.71,49.66,49.67,50900.0,36.6776,36.6776,36.6407,36.6481,50900.0
2012-05-25 12:50:00,49.67,49.71,49.66,49.68,60900.0,36.6481,36.6776,36.6407,36.6555,60900.0
2012-05-25 12:55:00,49.68,49.68,49.64,49.66,59400.0,36.6555,36.6555,36.626,36.6407,59400.0
2012-05-25 13:00:00,49.66,49.69,49.63,49.69,45900.0,36.6407,36.6629,36.6186,36.6629,45900.0
2012-05-25 13:05:00,49.69,49.71,49.67,49.69,39400.0,36.6629,36.6776,36.6481,36.6629,39400.0
2012-05-25 13:10:00,49.69,49.7,49.68,49.7,38200.0,36.6629,36.6702,36.6555,36.6702,38200.0
2012-05-25 13:15:00,49.69,49.81,49.69,49.81,94500.0,36.6629,36.7514,36.6629,36.7514,94500.0
2012-05-25 13:20:00,49.8,49.86,49.8,49.81,95200.0,36.744,36.7883,36.744,36.7514,95200.0
2012-05-25 13:25:00,49.81,49.83,49.74,49.77,87400.0,36.7514,36.7662,36.6998,36.7219,87400.0
2012-05-25 13:30:00,49.77,49.79,49.71,49.72,168200.0,36.7219,36.7367,36.6776,36.685,168200.0
2012-05-25 13:35:00,49.71,49.72,49.63,49.65,156200.0,36.6776,36.685,36.6186,36.6334,156200.0
2012-05-25 13:40:00,49.65,49.65,49.58,49.59,99600.0,36.6334,36.6334,36.5817,36.5891,99600.0
2012-05-25 13:45:00,49.6,49.67,49.59,49.67,68800.0,36.5965,36.6481,36.5891,36.6481,68800.0
2012-05-25 13:50:00,49.67,49.68,49.61,49.63,56400.0,36.6481,36.6555,36.6038,36.6186,56400.0
2012-05-25 13:55:00,49.63,49.68,49.63,49.63,53900.0,36.6186,36.6555,36.6186,36.6186,53900.0
2012-05-25 14:00:00,49.64,49.64,49.61,49.63,37000.0,36.626,36.626,36.6038,36.6186,37000.0
2012-05-25 14:05:00,49.63,49.63,49.58,49.6,63000.0,36.6186,36.6186,36.5817,36.5965,63000.0
2012-05-25 14:10:00,49.59,49.61,49.59,49.61,24200.0,36.5891,36.6038,36.5891,36.6038,24200.0
2012-05-25 14:15:00,49.6,49.61,49.51,49.51,84100.0,36.5965,36.6038,36.5301,36.5301,84100.0
2012-05-25 14:20:00,49.51,49.57,49.46,49.56,53500.0,36.5301,36.5743,36.4932,36.567,53500.0
2012-05-25 14:25:00,49.56,49.62,49.53,49.59,79900.0,36.567,36.6112,36.5448,36.5891,79900.0
2012-05-25 14:30:00,49.58,49.64,49.57,49.6,59400.0,36.5817,36.626,36.5743,36.5965,59400.0
2012-05-25 14:35:00,49.59,49.6,49.54,49.59,57600.0,36.5891,36.5965,36.5522,36.5891,57600.0
2012-05-25 14:40:00,49.59,49.6,49.53,49.56,49700.0,36.5891,36.5965,36.5448,36.567,49700.0
2012-05-25 14:45:00,49.55,49.58,49.47,49.5,68300.0,36.5596,36.5817,36.5005,36.5227,68300.0
2012-05-25 14:50:00,49.5,49.56,49.47,49.55,74000.0,36.5227,36.567,36.5005,36.5596,74000.0
2012-05-25 14:55:00,49.56,49.57,49.5,49.52,70300.0,36.567,36.5743,36.5227,36.5374,70300.0
2012-05-25 15:00:00,49.53,49.56,49.5,49.54,91900.0,36.5448,36.567,36.5227,36.5522,91900.0
2012-05-25 15:05:00,49.54,49.55,49.49,49.52,78400.0,36.5522,36.5596,36.5153,36.5374,78400.0
2012-05-25 15:10:00,49.52,49.53,49.45,49.46,84500.0,36.5374,36.5448,36.4858,36.4932,84500.0
2012-05-25 15:15:00,49.45,49.47,49.39,49.39,93500.0,36.4858,36.5005,36.4415,36.4415,93500.0
2012-05-25 15:20:00,49.39,49.4,49.32,49.4,144700.0,36.4415,36.4489,36.3899,36.4489,144700.0
2012-05-25 15:25:00,49.39,49.43,49.34,49.4,90400.0,36.4415,36.471,36.4046,36.4489,90400.0
2012-05-25 15:30:00,49.41,49.49,49.36,49.44,122800.0,36.4563,36.5153,36.4194,36.4784,122800.0
2012-05-25 15:35:00,49.43,49.47,49.41,49.46,96500.0,36.471,36.5005,36.4563,36.4932,96500.0
2012-05-25 15:40:00,49.47,49.51,49.44,49.48,137500.0,36.5005,36.5301,36.4784,36.5079,137500.0
2012-05-25 15:45:00,49.49,49.51,49.42,49.44,210800.0,36.5153,36.5301,36.4637,36.4784,210800.0
2012-05-25 15:50:00,49.45,49.45,49.4,49.41,226300.0,36.4858,36.4858,36.4489,36.4563,226300.0
2012-05-25 15:55:00,49.41,49.46,49.36,49.43,479700.0,36.4563,36.4932,36.4194,36.471,479700.0
2012-05-29 09:30:00,49.62,49.73,49.5,49.67,264300.0,36.8245,36.9061,36.7354,36.8616,264300.0
2012-05-29 09:35:00,49.68,49.8,49.66,49.77,150700.0,36.869,36.9581,36.8542,36.9358,150700.0
2012-05-29 09:40:00,49.77,49.92,49.77,49.9,94400.0,36.9358,37.0471,36.9358,37.0323,94400.0
2012-05-29 09:45:00,49.89,49.9,49.75,49.76,158400.0,37.0249,37.0323,36.921,36.9284,158400.0
2012-05-29 09:50:00,49.77,49.8,49.61,49.63,89300.0,36.9358,36.9581,36.8171,36.8319,89300.0
2012-05-29 09:55:00,49.61,49.67,49.59,49.64,131800.0,36.8171,36.8616,36.8022,36.8393,131800.0
2012-05-29 10:00:00,49.66,49.66,49.34,49.41,273400.0,36.8542,36.8542,36.6167,36.6687,273400.0
2012-05-29 10:05:00,49.41,49.6,49.41,49.56,120100.0,36.6687,36.8097,36.6687,36.78,120100.0
2012-05-29 10:10:00,49.55,49.68,49.55,49.66,101000.0,36.7726,36.869,36.7726,36.8542,101000.0
2012-05-29 10:15:00,49.67,49.75,49.63,49.67,78500.0,36.8616,36.921,36.8319,36.8616,78500.0
2012-05-29 10:20:00,49.68,49.73,49.68,49.72,64100.0,36.869,36.9061,36.869,36.8987,64100.0
2012-05-29 10:25:00,49.72,49.76,49.68,49.75,60800.0,36.8987,36.9284,36.869,36.921,60800.0
2012-05-29 10:30:00,49.75,49.84,49.73,49.84,114700.0,36.921,36.9878,36.9061,36.9878,114700.0
2012-05-29 10:35:00,49.83,49.85,49.76,49.77,128300.0,36.9804,36.9952,36.9284,36.9358,128300.0
2012-05-29 10:40:00,49.76,49.83,49.72,49.82,87500.0,36.9284,36.9804,36.8987,36.9729,87500.0
2012-05-29 10:45:00,49.82,49.84,49.77,49.78,78400.0,36.9729,36.9878,36.9358,36.9432,78400.0
2012-05-29 10:50:00,49.78,49.82,49.73,49.74,155900.0,36.9432,36.9729,36.9061,36.9136,155900.0
2012-05-29 10:55:00,49.74,49.75,49.65,49.67,81100.0,36.9136,36.921,36.8468,36.8616,81100.0
2012-05-29 11:00:00,49.67,49.68,49.6,49.6,59400.0,36.8616,36.869,36.8097,36.8097,59400.0
2012-05-29 11:05:00,49.6,49.62,49.59,49.6,58600.0,36.8097,36.8245,36.8022,36.8097,58600.0
2012-05-29 11:10:00,49.6,49.61,49.55,49.56,53100.0,36.8097,36.8171,36.7726,36.78,53100.0
2012-05-29 11:15:00,49.56,49.6,49.53,49.59,45700.0,36.78,36.8097,36.7577,36.8022,45700.0
2012-05-29 11:20:00,49.6,49.61,49.53,49.61,52500.0,36.8097,36.8171,36.7577,36.8171,52500.0
2012-05-29 11:25:00,49.61,49.67,49.6,49.65,48400.0,36.8171,36.8616,36.8097,36.8468,48400.0
2012-05-29 11:30:00,49.65,49.68,49.55,49.55,119200.0,36.8468,36.869,36.7726,36.7726,119200.0
2012-05-29 11:35:00,49.56,49.58,49.41,49.43,113900.0,36.78,36.7948,36.6687,36.6835,113900.0
2012-05-29 11:40:00,49.43,49.48,49.34,49.4,105000.0,36.6835,36.7206,36.6167,36.6612,105000.0
2012-05-29 11:45:00,49.41,49.44,49.34,49.44,113300.0,36.6687,36.6909,36.6167,36.6909,113300.0
2012-05-29 11:50:00,49.44,49.55,49.43,49.55,49200.0,36.6909,36.7726,36.6835,36.7726,49200.0
2012-05-29 11:55:00,49.55,49.57,49.45,49.45,136700.0,36.7726,36.7874,36.6983,36.6983,136700.0
2012-05-29 12:00:00,49.45,49.49,49.35,49.38,107700.0,36.6983,36.728,36.6241,36.6464,107700.0
2012-05-29 12:05:00,49.37,49.38,49.28,49.35,72500.0,36.639,36.6464,36.5722,36.6241,72500.0
2012-05-29 12:10:00,49.35,49.35,49.28,49.3,61300.0,36.6241,36.6241,36.5722,36.587,61300.0
2012-05-29 12:15:00,49.29,49.37,49.27,49.36,60600.0,36.5796,36.639,36.5648,36.6316,60600.0
2012-05-29 12:20:00,49.36,49.41,49.36,49.4,56400.0,36.6316,36.6687,36.6316,36.6612,56400.0
2012-05-29 12:25:00,49.4,49.48,49.39,49.45,51400.0,36.6612,36.7206,36.6538,36.6983,51400.0
2012-05-29 12:30:00,49.45,49.46,49.36,49.4,73700.0,36.6983,36.7058,36.6316,36.6612,73700.0
2012-05-29 12:35:00,49.41,49.46,49.39,49.45,44900.0,36.6687,36.7058,36.6538,36.6983,44900.0
2012-05-29 12:40:00,49.44,49.49,49.43,49.45,53600.0,36.6909,36.728,36.6835,36.6983,53600.0
2012-05-29 12:45:00,49.45,49.53,49.44,49.53,43200.0,36.6983,36.7577,36.6909,36.7577,43200.0
2012-05-29 12:50:00,49.52,49.57,49.49,49.56,58700.0,36.7503,36.7874,36.728,36.78,58700.0
2012-05-29 12:55:00,49.56,49.57,49.47,49.47,46500.0,36.78,36.7874,36.7132,36.7132,46500.0
2012-05-29 13:00:00,49.46,49.47,49.36,49.39,104600.0,36.7058,36.7132,36.6316,36.6538,104600.0
2012-05-29 13:05:00,49.39,49.41,49.36,49.39,67400.0,36.6538,36.6687,36.6316,36.6538,67400.0
2012-05-29 13:10:00,49.39,49.47,49.39,49.47,45000.0,36.6538,36.7132,36.6538,36.7132,45000.0
2012-05-29 13:15:00,49.47,49.47,49.42,49.43,69700.0,36.7132,36.7132,36.6761,36.6835,69700.0
2012-05-29 13:20:00,49.43,49.46,49.4,49.45,49700.0,36.6835,36.7058,36.6612,36.6983,49700.0
2012-05-29 13:25:00,49.47,49.51,49.44,49.44,47300.0,36.7132,36.7429,36.6909,36.6909,47300.0
2012-05-29 13:30:00,49.44,49.51,49.43,49.51,56500.0,36.6909,36.7429,36.6835,36.7429,56500.0
2012-05-29 13:35:00,49.51,49.53,49.49,49.52,36400.0,36.7429,36.7577,36.728,36.7503,36400.0
2012-05-29 13:40:00,49.52,49.62,49.51,49.58,68400.0,36.7503,36.8245,36.7429,36.7948,68400.0
2012-05-29 13:45:00,49.58,49.67,49.58,49.64,57100.0,36.7948,36.8616,36.7948,36.8393,57100.0
2012-05-29 13:50:00,49.63,49.64,49.58,49.58,46700.0,36.8319,36.8393,36.7948,36.7948,46700.0
2012-05-29 13:55:00,49.59,49.66,49.59,49.66,76600.0,36.8022,36.8542,36.8022,36.8542,76600.0
2012-05-29 14:00:00,49.66,49.66,49.59,49.61,139700.0,36.8542,36.8542,36.8022,36.8171,139700.0
2012-05-29 14:05:00,49.61,49.66,49.61,49.63,120800.0,36.8171,36.8542,36.8171,36.8319,120800.0
2012-05-29 14:10:00,49.64,49.74,49.6,49.7,119100.0,36.8393,36.9136,36.8097,36.8839,119100.0
2012-05-29 14:15:00,49.71,49.74,49.67,49.73,98000.0,36.8913,36.9136,36.8616,36.9061,98000.0
2012-05-29 14:20:00,49.72,49.73,49.65,49.67,36800.0,36.8987,36.9061,36.8468,36.8616,36800.0
2012-05-29 14:25:00,49.68,49.76,49.67,49.76,45400.0,36.869,36.9284,36.8616,36.9284,45400.0
2012-05-29 14:30:00,49.76,49.8,49.72,49.79,60100.0,36.9284,36.9581,36.8987,36.9507,60100.0
2012-05-29 14:35:00,49.79,49.8,49.71,49.71,63200.0,36.9507,36.9581,36.8913,36.8913,63200.0
2012-05-29 14:40:00,49.72,49.76,49.71,49.76,42800.0,36.8987,36.9284,36.8913,36.9284,42800.0
2012-05-29 14:45:00,49.76,49.79,49.73,49.76,75300.0,36.9284,36.9507,36.9061,36.9284,75300.0
2012-05-29 14:50:00,49.77,49.8,49.76,49.8,91100.0,36.9358,36.9581,36.9284,36.9581,91100.0
2012-05-29 14:55:00,49.8,49.84,49.79,49.8,99600.0,36.9581,36.9878,36.9507,36.9581,99600.0
2012-05-29 15:00:00,49.81,49.81,49.76,49.77,86500.0,36.9655,36.9655,36.9284,36.9358,86500.0
2012-05-29 15:05:00,49.77,49.8,49.76,49.77,78000.0,36.9358,36.9581,36.9284,36.9358,78000.0
2012-05-29 15:10:00,49.77,49.82,49.76,49.78,89800.0,36.9358,36.9729,36.9284,36.9432,89800.0
2012-05-29 15:15:00,49.78,49.79,49.74,49.75,54200.0,36.9432,36.9507,36.9136,36.921,54200.0
2012-05-29 15:20:00,49.75,49.79,49.74,49.76,45500.0,36.921,36.9507,36.9136,36.9284,45500.0
2012-05-29 15:25:00,49.76,49.78,49.74,49.78,51400.0,36.9284,36.9432,36.9136,36.9432,51400.0
2012-05-29 15:30:00,49.78,49.79,49.71,49.74,112500.0,36.9432,36.9507,36.8913,36.9136,112500.0
2012-05-29 15:35:00,49.75,49.77,49.71,49.71,218800.0,36.921,36.9358,36.8913,36.8913,218800.0
2012-05-29 15:40:00,49.72,49.84,49.68,49.83,280200.0,36.8987,36.9878,36.869,36.9804,280200.0
2012-05-29 15:45:00,49.82,49.88,49.8,49.84,211200.0,36.9729,37.0175,36.9581,36.9878,211200.0
2012-05-29 15:50:00,49.84,49.85,49.8,49.85,172300.0,36.9878,36.9952,36.9581,36.9952,172300.0
2012-05-29 15:55:00,49.85,49.86,49.77,49.82,400400.0,36.9952,37.0026,36.9358,36.9729,400400.0
2012-05-30 09:30:00,49.53,49.69,49.39,49.4,263800.0,36.7577,36.8765,36.6538,36.6612,263800.0
2012-05-30 09:35:00,49.4,49.49,49.27,49.29,160500.0,36.6612,36.728,36.5648,36.5796,160500.0
2012-05-30 09:40:00,49.29,49.37,49.24,49.31,142700.0,36.5796,36.639,36.5425,36.5944,142700.0
2012-05-30 09:45:00,49.32,49.61,49.31,49.59,132000.0,36.6019,36.8171,36.5944,36.8022,132000.0
2012-05-30 09:50:00,49.58,49.58,49.45,49.52,142000.0,36.7948,36.7948,36.6983,36.7503,142000.0
2012-05-30 09:55:00,49.52,49.6,49.52,49.54,112400.0,36.7503,36.8097,36.7503,36.7651,112400.0
2012-05-30 10:00:00,49.52,49.57,49.12,49.24,492200.0,36.7503,36.7874,36.4534,36.5425,492200.0
2012-05-30 10:05:00,49.25,49.31,49.2,49.27,186100.0,36.5499,36.5944,36.5128,36.5648,186100.0
2012-05-30 10:10:00,49.26,49.26,49.03,49.11,311600.0,36.5573,36.5573,36.3866,36.446,311600.0
2012-05-30 10:15:00,49.11,49.15,49.07,49.09,201100.0,36.446,36.4757,36.4163,36.4312,201100.0
2012-05-30 10:20:00,49.08,49.17,49.01,49.17,207400.0,36.4238,36.4905,36.3718,36.4905,207400.0
2012-05-30 10:25:00,49.17,49.21,49.11,49.15,105700.0,36.4905,36.5202,36.446,36.4757,105700.0
2012-05-30 10:30:00,49.14,49.19,49.09,49.12,341100.0,36.4683,36.5054,36.4312,36.4534,341100.0
2012-05-30 10:35:00,49.11,49.12,48.97,49.01,164300.0,36.446,36.4534,36.3421,36.3718,164300.0
2012-05-30 10:40:00,49.01,49.06,48.94,48.96,80500.0,36.3718,36.4089,36.3199,36.3347,80500.0
2012-05-30 10:45:00,48.96,49.01,48.91,48.97,77900.0,36.3347,36.3718,36.2976,36.3421,77900.0
2012-05-30 10:50:00,48.97,49.05,48.95,49.01,71100.0,36.3421,36.4015,36.3273,36.3718,71100.0
2012-05-30 10:55:00,49.02,49.04,48.97,48.98,60900.0,36.3792,36.3941,36.3421,36.3495,60900.0
2012-05-30 11:00:00,48.98,49.03,48.93,49.03,109900.0,36.3495,36.3866,36.3124,36.3866,109900.0
2012-05-30 11:05:00,49.03,49.22,49.02,49.21,95800.0,36.3866,36.5277,36.3792,36.5202,95800.0
2012-05-30 11:10:00,49.2,49.31,49.2,49.31,124900.0,36.5128,36.5944,36.5128,36.5944,124900.0
2012-05-30 11:15:00,49.31,49.37,49.28,49.29,86100.0,36.5944,36.639,36.5722,36.5796,86100.0
2012-05-30 11:20:00,49.29,49.32,49.23,49.31,47400.0,36.5796,36.6019,36.5351,36.5944,47400.0
2012-05-30 11:25:00,49.32,49.42,49.32,49.41,54400.0,36.6019,36.6761,36.6019,36.6687,54400.0
2012-05-30 11:30:00,49.41,49.44,49.31,49.34,146900.0,36.6687,36.6909,36.5944,36.6167,146900.0
2012-05-30 11:35:00,49.34,49.44,49.33,49.39,88700.0,36.6167,36.6909,36.6093,36.6538,88700.0
2012-05-30 11:40:00,49.39,49.4,49.3,49.32,74300.0,36.6538,36.6612,36.587,36.6019,74300.0
2012-05-30 11:45:00,49.32,49.32,49.22,49.25,82700.0,36.6019,36.6019,36.5277,36.5499,82700.0
2012-05-30 11:50:00,49.25,49.32,49.24,49.26,87000.0,36.5499,36.6019,36.5425,36.5573,87000.0
2012-05-30 11:55:00,49.26,49.33,49.25,49.3,54600.0,36.5573,36.6093,36.5499,36.587,54600.0
2012-05-30 12:00:00,49.31,49.34,49.16,49.19,87700.0,36.5944,36.6167,36.4831,36.5054,87700.0
2012-05-30 12:05:00,49.2,49.28,49.18,49.28,35400.0,36.5128,36.5722,36.498,36.5722,35400.0
2012-05-30 12:10:00,49.29,49.29,49.16,49.17,54800.0,36.5796,36.5796,36.4831,36.4905,54800.0
2012-05-30 12:15:00,49.18,49.22,49.16,49.21,47000.0,36.498,36.5277,36.4831,36.5202,47000.0
2012-05-30 12:20:00,49.21,49.24,49.19,49.23,73000.0,36.5202,36.5425,36.5054,36.5351,73000.0
2012-05-30 12:25:00,49.23,49.27,49.17,49.24,109400.0,36.5351,36.5648,36.4905,36.5425,109400.0
2012-05-30 12:30:00,49.23,49.27,49.21,49.26,54000.0,36.5351,36.5648,36.5202,36.5573,54000.0
2012-05-30 12:35:00,49.26,49.31,49.24,49.3,125400.0,36.5573,36.5944,36.5425,36.587,125400.0
2012-05-30 12:40:00,49.3,49.31,49.25,49.29,54500.0,36.587,36.5944,36.5499,36.5796,54500.0
2012-05-30 12:45:00,49.3,49.35,49.28,49.33,84400.0,36.587,36.6241,36.5722,36.6093,84400.0
2012-05-30 12:50:00,49.32,49.35,49.3,49.32,35700.0,36.6019,36.6241,36.587,36.6019,35700.0
2012-05-30 12:55:00,49.31,49.35,49.3,49.33,32800.0,36.5944,36.6241,36.587,36.6093,32800.0
2012-05-30 13:00:00,49.34,49.34,49.26,49.26,50300.0,36.6167,36.6167,36.5573,36.5573,50300.0
2012-05-30 13:05:00,49.27,49.3,49.23,49.23,35400.0,36.5648,36.587,36.5351,36.5351,35400.0
2012-05-30 13:10:00,49.23,49.24,49.21,49.22,31800.0,36.5351,36.5425,36.5202,36.5277,31800.0
2012-05-30 13:15:00,49.21,49.27,49.2,49.25,46500.0,36.5202,36.5648,36.5128,36.5499,46500.0
2012-05-30 13:20:00,49.26,49.29,49.23,49.29,60000.0,36.5573,36.5796,36.5351,36.5796,60000.0
2012-05-30 13:25:00,49.29,49.32,49.27,49.32,54400.0,36.5796,36.6019,36.5648,36.6019,54400.0
2012-05-30 13:30:00,49.32,49.44,49.3,49.41,88500.0,36.6019,36.6909,36.587,36.6687,88500.0
2012-05-30 13:35:00,49.42,49.44,49.38,49.42,85400.0,36.6761,36.6909,36.6464,36.6761,85400.0
2012-05-30 13:40:00,49.41,49.47,49.4,49.47,59600.0,36.6687,36.7132,36.6612,36.7132,59600.0
2012-05-30 13:45:00,49.47,49.5,49.45,49.45,74300.0,36.7132,36.7354,36.6983,36.6983,74300.0
2012-05-30 13:50:00,49.46,49.49,49.44,49.49,112100.0,36.7058,36.728,36.6909,36.728,112100.0
2012-05-30 13:55:00,49.49,49.49,49.45,49.48,59300.0,36.728,36.728,36.6983,36.7206,59300.0
2012-05-30 14:00:00,49.49,49.5,49.48,49.5,149800.0,36.728,36.7354,36.7206,36.7354,149800.0
2012-05-30 14:05:00,49.5,49.54,49.49,49.51,100600.0,36.7354,36.7651,36.728,36.7429,100600.0
2012-05-30 14:10:00,49.51,49.53,49.49,49.52,106300.0,36.7429,36.7577,36.728,36.7503,106300.0
2012-05-30 14:15:00,49.52,49.57,49.51,49.54,47700.0,36.7503,36.7874,36.7429,36.7651,47700.0
2012-05-30 14:20:00,49.54,49.59,49.54,49.56,75100.0,36.7651,36.8022,36.7651,36.78,75100.0
2012-05-30 14:25:00,49.56,49.62,49.55,49.61,130900.0,36.78,36.8245,36.7726,36.8171,130900.0
2012-05-30 14:30:00,49.61,49.65,49.57,49.65,75100.0,36.8171,36.8468,36.7874,36.8468,75100.0
2012-05-30 14:35:00,49.64,49.64,49.56,49.6,61700.0,36.8393,36.8393,36.78,36.8097,61700.0
2012-05-30 14:40:00,49.59,49.64,49.54,49.63,76600.0,36.8022,36.8393,36.7651,36.8319,76600.0
2012-05-30 14:45:00,49.63,49.7,49.61,49.63,163400.0,36.8319,36.8839,36.8171,36.8319,163400.0
2012-05-30 14:50:00,49.64,49.64,49.55,49.6,287100.0,36.8393,36.8393,36.7726,36.8097,287100.0
2012-05-30 14:55:00,49.59,49.63,49.59,49.59,138400.0,36.8022,36.8319,36.8022,36.8022,138400.0
2012-05-30 15:00:00,49.59,49.64,49.56,49.56,107200.0,36.8022,36.8393,36.78,36.78,107200.0
2012-05-30 15:05:00,49.56,49.58,49.5,49.53,86400.0,36.78,36.7948,36.7354,36.7577,86400.0
2012-05-30 15:10:00,49.53,49.54,49.43,49.44,120600.0,36.7577,36.7651,36.6835,36.6909,120600.0
2012-05-30 15:15:00,49.45,49.55,49.4,49.54,224800.0,36.6983,36.7726,36.6612,36.7651,224800.0
2012-05-30 15:20:00,49.54,49.58,49.49,49.58,128300.0,36.7651,36.7948,36.728,36.7948,128300.0
2012-05-30 15:25:00,49.57,49.69,49.56,49.66,145000.0,36.7874,36.8765,36.78,36.8542,145000.0
2012-05-30 15:30:00,49.66,49.66,49.6,49.62,181700.0,36.8542,36.8542,36.8097,36.8245,181700.0
2012-05-30 15:35:00,49.63,49.68,49.59,49.67,165900.0,36.8319,36.869,36.8022,36.8616,165900.0
2012-05-30 15:40:00,49.67,49.71,49.64,49.68,462600.0,36.8616,36.8913,36.8393,36.869,462600.0
2012-05-30 15:45:00,49.68,49.77,49.68,49.74,296800.0,36.869,36.9358,36.869,36.9136,296800.0
2012-05-30 15:50:00,49.74,49.78,49.72,49.75,434400.0,36.9136,36.9432,36.8987,36.921,434400.0
2012-05-30 15:55:00,49.75,49.76,49.69,49.7,702500.0,36.921,36.9284,36.8765,36.8839,702500.0
2012-05-31 09:30:00,49.62,49.77,49.62,49.69,133900.0,36.8245,36.9358,36.8245,36.8765,133900.0
2012-05-31 09:35:00,49.7,49.76,49.55,49.55,91400.0,36.8839,36.9284,36.7726,36.7726,91400.0
2012-05-31 09:40:00,49.55,49.62,49.41,49.44,126600.0,36.7726,36.8245,36.6687,36.6909,126600.0
2012-05-31 09:45:00,49.45,49.51,49.35,49.37,85900.0,36.6983,36.7429,36.6241,36.639,85900.0
2012-05-31 09:50:00,49.37,49.43,49.31,49.37,107200.0,36.639,36.6835,36.5944,36.639,107200.0
2012-05-31 09:55:00,49.38,49.5,49.36,49.5,84900.0,36.6464,36.7354,36.6316,36.7354,84900.0
2012-05-31 10:00:00,49.49,49.58,49.44,49.45,123900.0,36.728,36.7948,36.6909,36.6983,123900.0
2012-05-31 10:05:00,49.45,49.46,49.33,49.4,114200.0,36.6983,36.7058,36.6093,36.6612,114200.0
2012-05-31 10:10:00,49.41,49.42,49.33,49.35,63500.0,36.6687,36.6761,36.6093,36.6241,63500.0
2012-05-31 10:15:00,49.35,49.4,49.32,49.37,123300.0,36.6241,36.6612,36.6019,36.639,123300.0
2012-05-31 10:20:00,49.37,49.37,49.21,49.22,166600.0,36.639,36.639,36.5202,36.5277,166600.0
2012-05-31 10:25:00,49.21,49.31,49.17,49.29,125600.0,36.5202,36.5944,36.4905,36.5796,125600.0
2012-05-31 10:30:00,49.3,49.34,49.23,49.34,70200.0,36.587,36.6167,36.5351,36.6167,70200.0
2012-05-31 10:35:00,49.35,49.43,49.33,49.37,242400.0,36.6241,36.6835,36.6093,36.639,242400.0
2012-05-31 10:40:00,49.37,49.4,49.29,49.29,110600.0,36.639,36.6612,36.5796,36.5796,110600.0
2012-05-31 10:45:00,49.29,49.32,49.17,49.23,116400.0,36.5796,36.6019,36.4905,36.5351,116400.0
2012-05-31 10:50:00,49.23,49.27,49.16,49.27,59400.0,36.5351,36.5648,36.4831,36.5648,59400.0
2012-05-31 10:55:00,49.28,49.36,49.25,49.32,96600.0,36.5722,36.6316,36.5499,36.6019,96600.0
2012-05-31 11:00:00,49.31,49.33,49.2,49.22,76800.0,36.5944,36.6093,36.5128,36.5277,76800.0
2012-05-31 11:05:00,49.23,49.26,49.19,49.25,92400.0,36.5351,36.5573,36.5054,36.5499,92400.0
2012-05-31 11:10:00,49.25,49.29,49.19,49.19,79200.0,36.5499,36.5796,36.5054,36.5054,79200.0
2012-05-31 11:15:00,49.2,49.25,49.17,49.23,204700.0,36.5128,36.5499,36.4905,36.5351,204700.0
2012-05-31 11:20:00,49.23,49.32,49.21,49.32,83700.0,36.5351,36.6019,36.5202,36.6019,83700.0
2012-05-31 11:25:00,49.32,49.39,49.32,49.38,60400.0,36.6019,36.6538,36.6019,36.6464,60400.0
2012-05-31 11:30:00,49.38,49.54,49.35,49.53,288200.0,36.6464,36.7651,36.6241,36.7577,288200.0
2012-05-31 11:35:00,49.53,49.54,49.45,49.53,87700.0,36.7577,36.7651,36.6983,36.7577,87700.0
2012-05-31 11:40:00,49.53,49.54,49.47,49.5,96900.0,36.7577,36.7651,36.7132,36.7354,96900.0
2012-05-31 11:45:00,49.5,49.5,49.42,49.43,53100.0,36.7354,36.7354,36.6761,36.6835,53100.0
2012-05-31 11:50:00,49.42,49.5,49.42,49.49,45200.0,36.6761,36.7354,36.6761,36.728,45200.0
2012-05-31 11:55:00,49.5,49.51,49.46,49.48,95300.0,36.7354,36.7429,36.7058,36.7206,95300.0
2012-05-31 12:00:00,49.47,49.55,49.43,49.53,91500.0,36.7132,36.7726,36.6835,36.7577,91500.0
2012-05-31 12:05:00,49.53,49.53,49.47,49.5,154900.0,36.7577,36.7577,36.7132,36.7354,154900.0
2012-05-31 12:10:00,49.49,49.55,49.47,49.54,575500.0,36.728,36.7726,36.7132,36.7651,575500.0
2012-05-31 12:15:00,49.55,49.6,49.51,49.59,61900.0,36.7726,36.8097,36.7429,36.8022,61900.0
2012-05-31 12:20:00,49.59,49.71,49.58,49.67,69400.0,36.8022,36.8913,36.7948,36.8616,69400.0
2012-05-31 12:25:00,49.67,49.76,49.67,49.69,91000.0,36.8616,36.9284,36.8616,36.8765,91000.0
2012-05-31 12:30:00,49.69,49.72,49.65,49.66,109400.0,36.8765,36.8987,36.8468,36.8542,109400.0
2012-05-31 12:35:00,49.67,49.69,49.56,49.58,65800.0,36.8616,36.8765,36.78,36.7948,65800.0
2012-05-31 12:40:00,49.59,49.65,49.57,49.65,43000.0,36.8022,36.8468,36.7874,36.8468,43000.0
2012-05-31 12:45:00,49.65,49.67,49.58,49.66,53200.0,36.8468,36.8616,36.7948,36.8542,53200.0
2012-05-31 12:50:00,49.66,49.69,49.61,49.61,90200.0,36.8542,36.8765,36.8171,36.8171,90200.0
2012-05-31 12:55:00,49.62,49.64,49.57,49.59,48000.0,36.8245,36.8393,36.7874,36.8022,48000.0
2012-05-31 13:00:00,49.59,49.65,49.58,49.65,50900.0,36.8022,36.8468,36.7948,36.8468,50900.0
2012-05-31 13:05:00,49.64,49.72,49.61,49.65,146900.0,36.8393,36.8987,36.8171,36.8468,146900.0
2012-05-31 13:10:00,49.65,49.66,49.59,49.63,57500.0,36.8468,36.8542,36.8022,36.8319,57500.0
2012-05-31 13:15:00,49.64,49.67,49.61,49.63,120800.0,36.8393,36.8616,36.8171,36.8319,120800.0
2012-05-31 13:20:00,49.63,49.65,49.56,49.56,87000.0,36.8319,36.8468,36.78,36.78,87000.0
2012-05-31 13:25:00,49.56,49.59,49.5,49.5,148500.0,36.78,36.8022,36.7354,36.7354,148500.0
2012-05-31 13:30:00,49.5,49.51,49.45,49.46,81700.0,36.7354,36.7429,36.6983,36.7058,81700.0
2012-05-31 13:35:00,49.47,49.48,49.32,49.38,71000.0,36.7132,36.7206,36.6019,36.6464,71000.0
2012-05-31 13:40:00,49.38,49.42,49.32,49.42,45800.0,36.6464,36.6761,36.6019,36.6761,45800.0
2012-05-31 13:45:00,49.42,49.45,49.32,49.36,55400.0,36.6761,36.6983,36.6019,36.6316,55400.0
2012-05-31 13:50:00,49.35,49.38,49.28,49.31,66900.0,36.6241,36.6464,36.5722,36.5944,66900.0
2012-05-31 13:55:00,49.31,49.38,49.31,49.37,23900.0,36.5944,36.6464,36.5944,36.639,23900.0
2012-05-31 14:00:00,49.37,49.47,49.33,49.47,70500.0,36.639,36.7132,36.6093,36.7132,70500.0
2012-05-31 14:05:00,49.47,49.52,49.45,49.46,42100.0,36.7132,36.7503,36.6983,36.7058,42100.0
2012-05-31 14:10:00,49.47,49.52,49.42,49.42,110900.0,36.7132,36.7503,36.6761,36.6761,110900.0
2012-05-31 14:15:00,49.42,49.48,49.42,49.45,40700.0,36.6761,36.7206,36.6761,36.6983,40700.0
2012-05-31 14:20:00,49.45,49.45,49.39,49.42,48300.0,36.6983,36.6983,36.6538,36.6761,48300.0
2012-05-31 14:25:00,49.42,49.55,49.42,49.51,73900.0,36.6761,36.7726,36.6761,36.7429,73900.0
2012-05-31 14:30:00,49.5,49.6,49.47,49.59,141600.0,36.7354,36.8097,36.7132,36.8022,141600.0
2012-05-31 14:35:00,49.59,49.65,49.58,49.62,56900.0,36.8022,36.8468,36.7948,36.8245,56900.0
2012-05-31 14:40:00,49.62,49.65,49.59,49.59,224700.0,36.8245,36.8468,36.8022,36.8022,224700.0
2012-05-31 14:45:00,49.6,49.63,49.52,49.52,85400.0,36.8097,36.8319,36.7503,36.7503,85400.0
2012-05-31 14:50:00,49.52,49.54,49.44,49.46,95100.0,36.7503,36.7651,36.6909,36.7058,95100.0
2012-05-31 14:55:00,49.45,49.57,49.45,49.54,73900.0,36.6983,36.7874,36.6983,36.7651,73900.0
2012-05-31 15:00:00,49.53,49.54,49.42,49.42,70100.0,36.7577,36.7651,36.6761,36.6761,70100.0
2012-05-31 15:05:00,49.43,49.48,49.42,49.46,79800.0,36.6835,36.7206,36.6761,36.7058,79800.0
2012-05-31 15:10:00,49.46,49.53,49.46,49.5,121500.0,36.7058,36.7577,36.7058,36.7354,121500.0
2012-05-31 15:15:00,49.5,49.54,49.49,49.5,97000.0,36.7354,36.7651,36.728,36.7354,97000.0
2012-05-31 15:20:00,49.49,49.57,49.47,49.57,72900.0,36.728,36.7874,36.7132,36.7874,72900.0
2012-05-31 15:25:00,49.57,49.7,49.56,49.68,127600.0,36.7874,36.8839,36.78,36.869,127600.0
2012-05-31 15:30:00,49.68,49.69,49.59,49.69,128800.0,36.869,36.8765,36.8022,36.8765,128800.0
2012-05-31 15:35:00,49.69,49.74,49.64,49.68,170200.0,36.8765,36.9136,36.8393,36.869,170200.0
2012-05-31 15:40:00,49.67,49.69,49.59,49.6,149000.0,36.8616,36.8765,36.8022,36.8097,149000.0
2012-05-31 15:45:00,49.62,49.65,49.5,49.58,342400.0,36.8245,36.8468,36.7354,36.7948,342400.0
2012-05-31 15:50:00,49.57,49.58,49.48,49.49,271300.0,36.7874,36.7948,36.7206,36.728,271300.0
2012-05-31 15:55:00,49.49,49.49,49.37,49.39,1132600.0,36.728,36.728,36.639,36.6538,1132600.0
2012-06-01 09:30:00,48.94,49.25,48.79,49.04,288100.0,36.3199,36.5499,36.2085,36.3941,288100.0
2012-06-01 09:35:00,49.05,49.09,48.8,48.98,151000.0,36.4015,36.4312,36.216,36.3495,151000.0
2012-06-01 09:40:00,48.98,49.1,48.97,49.09,237200.0,36.3495,36.4386,36.3421,36.4312,237200.0
2012-06-01 09:45:00,49.07,49.12,48.96,49.03,281100.0,36.4163,36.4534,36.3347,36.3866,281100.0
2012-06-01 09:50:00,49.01,49.09,48.98,49.02,198000.0,36.3718,36.4312,36.3495,36.3792,198000.0
2012-06-01 09:55:00,49.02,49.02,48.81,48.88,381900.0,36.3792,36.3792,36.2234,36.2753,381900.0
2012-06-01 10:00:00,48.89,49.07,48.86,48.99,222100.0,36.2828,36.4163,36.2605,36.357,222100.0
2012-06-01 10:05:00,48.98,49.03,48.91,48.97,173100.0,36.3495,36.3866,36.2976,36.3421,173100.0
2012-06-01 10:10:00,48.97,49.0,48.9,48.98,143600.0,36.3421,36.3644,36.2902,36.3495,143600.0
2012-06-01 10:15:00,48.98,49.02,48.87,48.87,125700.0,36.3495,36.3792,36.2679,36.2679,125700.0
2012-06-01 10:20:00,48.88,48.89,48.71,48.83,155900.0,36.2753,36.2828,36.1492,36.2382,155900.0
2012-06-01 10:25:00,48.83,48.84,48.68,48.7,155000.0,36.2382,36.2456,36.1269,36.1417,155000.0
2012-06-01 10:30:00,48.71,48.72,48.61,48.7,121600.0,36.1492,36.1566,36.075,36.1417,121600.0
2012-06-01 10:35:00,48.7,48.73,48.61,48.69,84300.0,36.1417,36.164,36.075,36.1343,84300.0
2012-06-01 10:40:00,48.7,48.77,48.62,48.76,93400.0,36.1417,36.1937,36.0824,36.1863,93400.0
2012-06-01 10:45:00,48.76,48.89,48.76,48.89,126500.0,36.1863,36.2828,36.1863,36.2828,126500.0
2012-06-01 10:50:00,48.88,48.91,48.81,48.84,127900.0,36.2753,36.2976,36.2234,36.2456,127900.0
2012-06-01 10:55:00,48.85,48.87,48.71,48.73,192800.0,36.2531,36.2679,36.1492,36.164,192800.0
2012-06-01 11:00:00,48.73,48.78,48.67,48.77,69800.0,36.164,36.2011,36.1195,36.1937,69800.0
2012-06-01 11:05:00,48.77,48.77,48.62,48.62,93600.0,36.1937,36.1937,36.0824,36.0824,93600.0
2012-06-01 11:10:00,48.63,48.69,48.59,48.65,98400.0,36.0898,36.1343,36.0601,36.1046,98400.0
2012-06-01 11:15:00,48.65,48.76,48.64,48.7,88400.0,36.1046,36.1863,36.0972,36.1417,88400.0
2012-06-01 11:20:00,48.7,48.79,48.7,48.75,55800.0,36.1417,36.2085,36.1417,36.1789,55800.0
2012-06-01 11:25:00,48.76,48.82,48.71,48.76,45600.0,36.1863,36.2308,36.1492,36.1863,45600.0
2012-06-01 11:30:00,48.76,48.76,48.52,48.52,118900.0,36.1863,36.1863,36.0082,36.0082,118900.0
2012-06-01 11:35:00,48.51,48.56,48.46,48.46,101100.0,36.0007,36.0378,35.9636,35.9636,101100.0
2012-06-01 11:40:00,48.46,48.52,48.41,48.52,95800.0,35.9636,36.0082,35.9265,36.0082,95800.0
2012-06-01 11:45:00,48.51,48.53,48.46,48.46,115900.0,36.0007,36.0156,35.9636,35.9636,115900.0
2012-06-01 11:50:00,48.46,48.57,48.43,48.5,118900.0,35.9636,36.0453,35.9414,35.9933,118900.0
2012-06-01 11:55:00,48.51,48.52,48.45,48.5,60200.0,36.0007,36.0082,35.9562,35.9933,60200.0
2012-06-01 12:00:00,48.5,48.5,48.4,48.42,67200.0,35.9933,35.9933,35.9191,35.9339,67200.0
2012-06-01 12:05:00,48.42,48.5,48.41,48.48,105400.0,35.9339,35.9933,35.9265,35.9785,105400.0
2012-06-01 12:10:00,48.48,48.55,48.45,48.51,82800.0,35.9785,36.0304,35.9562,36.0007,82800.0
2012-06-01 12:15:00,48.5,48.54,48.44,48.44,52500.0,35.9933,36.023,35.9488,35.9488,52500.0
2012-06-01 12:20:00,48.44,48.47,48.42,48.44,70200.0,35.9488,35.9711,35.9339,35.9488,70200.0
2012-06-01 12:25:00,48.43,48.44,48.39,48.41,87500.0,35.9414,35.9488,35.9117,35.9265,87500.0
2012-06-01 12:30:00,48.41,48.44,48.39,48.42,69700.0,35.9265,35.9488,35.9117,35.9339,69700.0
2012-06-01 12:35:00,48.42,48.43,48.35,48.36,58400.0,35.9339,35.9414,35.882,35.8894,58400.0
2012-06-01 12:40:00,48.36,48.4,48.3,48.31,43300.0,35.8894,35.9191,35.8449,35.8523,43300.0
2012-06-01 12:45:00,48.31,48.38,48.31,48.38,71000.0,35.8523,35.9043,35.8523,35.9043,71000.0
2012-06-01 12:50:00,48.38,48.38,48.3,48.3,91200.0,35.9043,35.9043,35.8449,35.8449,91200.0
2012-06-01 12:55:00,48.3,48.34,48.21,48.21,131000.0,35.8449,35.8746,35.7781,35.7781,131000.0
2012-06-01 13:00:00,48.21,48.23,48.12,48.15,247400.0,35.7781,35.7929,35.7113,35.7336,247400.0
2012-06-01 13:05:00,48.15,48.18,48.13,48.18,79800.0,35.7336,35.7558,35.7187,35.7558,79800.0
2012-06-01 13:10:00,48.17,48.25,48.17,48.22,55300.0,35.7484,35.8078,35.7484,35.7855,55300.0
2012-06-01 13:15:00,48.23,48.25,48.2,48.23,68100.0,35.7929,35.8078,35.7707,35.7929,68100.0
2012-06-01 13:20:00,48.22,48.22,48.17,48.22,51900.0,35.7855,35.7855,35.7484,35.7855,51900.0
2012-06-01 13:25:00,48.22,48.27,48.15,48.16,91900.0,35.7855,35.8226,35.7336,35.741,91900.0
2012-06-01 13:30:00,48.17,48.18,48.07,48.08,104900.0,35.7484,35.7558,35.6742,35.6816,104900.0
2012-06-01 13:35:00,48.08,48.15,48.07,48.09,71900.0,35.6816,35.7336,35.6742,35.689,71900.0
2012-06-01 13:40:00,48.08,48.19,48.06,48.18,157000.0,35.6816,35.7633,35.6668,35.7558,157000.0
2012-06-01 13:45:00,48.18,48.21,48.14,48.16,73000.0,35.7558,35.7781,35.7262,35.741,73000.0
2012-06-01 13:50:00,48.15,48.17,48.06,48.08,63600.0,35.7336,35.7484,35.6668,35.6816,63600.0
2012-06-01 13:55:00,48.09,48.12,48.06,48.09,50800.0,35.689,35.7113,35.6668,35.689,50800.0
2012-06-01 14:00:00,48.1,48.16,48.04,48.05,78800.0,35.6965,35.741,35.6519,35.6594,78800.0
2012-06-01 14:05:00,48.06,48.09,48.03,48.05,92700.0,35.6668,35.689,35.6445,35.6594,92700.0
2012-06-01 14:10:00,48.04,48.06,47.99,48.0,211700.0,35.6519,35.6668,35.6148,35.6223,211700.0
2012-06-01 14:15:00,48.0,48.1,47.98,48.09,80500.0,35.6223,35.6965,35.6074,35.689,80500.0
2012-06-01 14:20:00,48.09,48.25,48.07,48.25,185600.0,35.689,35.8078,35.6742,35.8078,185600.0
2012-06-01 14:25:00,48.25,48.28,48.19,48.2,85900.0,35.8078,35.8301,35.7633,35.7707,85900.0
2012-06-01 14:30:00,48.19,48.31,48.18,48.3,160900.0,35.7633,35.8523,35.7558,35.8449,160900.0
2012-06-01 14:35:00,48.3,48.32,48.23,48.3,105900.0,35.8449,35.8597,35.7929,35.8449,105900.0
2012-06-01 14:40:00,48.3,48.31,48.22,48.27,88100.0,35.8449,35.8523,35.7855,35.8226,88100.0
2012-06-01 14:45:00,48.26,48.28,48.24,48.24,59000.0,35.8152,35.8301,35.8004,35.8004,59000.0
2012-06-01 14:50:00,48.24,48.27,48.2,48.21,84600.0,35.8004,35.8226,35.7707,35.7781,84600.0
2012-06-01 14:55:00,48.21,48.23,48.15,48.17,113500.0,35.7781,35.7929,35.7336,35.7484,113500.0
2012-06-01 15:00:00,48.18,48.23,48.16,48.17,111400.0,35.7558,35.7929,35.741,35.7484,111400.0
2012-06-01 15:05:00,48.17,48.22,48.13,48.2,138300.0,35.7484,35.7855,35.7187,35.7707,138300.0
2012-06-01 15:10:00,48.2,48.26,48.15,48.17,99000.0,35.7707,35.8152,35.7336,35.7484,99000.0
2012-06-01 15:15:00,48.17,48.18,48.02,48.04,327400.0,35.7484,35.7558,35.6371,35.6519,327400.0
2012-06-01 15:20:00,48.05,48.06,48.0,48.0,150800.0,35.6594,35.6668,35.6223,35.6223,150800.0
2012-06-01 15:25:00,48.0,48.06,47.99,48.0,359300.0,35.6223,35.6668,35.6148,35.6223,359300.0
2012-06-01 15:30:00,48.0,48.03,47.92,48.0,225900.0,35.6223,35.6445,35.5629,35.6223,225900.0
2012-06-01 15:35:00,47.99,48.0,47.95,47.96,160800.0,35.6148,35.6223,35.5851,35.5926,160800.0
2012-06-01 15:40:00,47.96,48.0,47.92,47.98,337400.0,35.5926,35.6223,35.5629,35.6074,337400.0
2012-06-01 15:45:00,47.99,48.07,47.95,48.0,558200.0,35.6148,35.6742,35.5851,35.6223,558200.0
2012-06-01 15:50:00,47.99,48.06,47.95,47.96,455700.0,35.6148,35.6668,35.5851,35.5926,455700.0
2012-06-01 15:55:00,47.96,48.02,47.95,47.95,643600.0,35.5926,35.6371,35.5851,35.5851,643600.0
2012-06-04 09:30:00,47.91,48.21,47.75,48.2,292800.0,35.5555,35.7781,35.4367,35.7707,292800.0
2012-06-04 09:35:00,48.21,48.35,47.9,48.24,201800.0,35.7781,35.882,35.548,35.8004,201800.0
2012-06-04 09:40:00,48.25,48.3,48.18,48.22,108800.0,35.8078,35.8449,35.7558,35.7855,108800.0
2012-06-04 09:45:00,48.23,48.23,47.93,47.95,167700.0,35.7929,35.7929,35.5703,35.5851,167700.0
2012-06-04 09:50:00,47.95,48.0,47.93,47.98,88000.0,35.5851,35.6223,35.5703,35.6074,88000.0
2012-06-04 09:55:00,47.98,48.0,47.92,47.97,103500.0,35.6074,35.6223,35.5629,35.6,103500.0
2012-06-04 10:00:00,47.98,47.98,47.81,47.88,155300.0,35.6074,35.6074,35.4812,35.5332,155300.0
2012-06-04 10:05:00,47.87,47.9,47.81,47.88,109900.0,35.5258,35.548,35.4812,35.5332,109900.0
2012-06-04 10:10:00,47.89,48.07,47.87,48.04,220600.0,35.5406,35.6742,35.5258,35.6519,220600.0
2012-06-04 10:15:00,48.04,48.23,48.02,48.23,279400.0,35.6519,35.7929,35.6371,35.7929,279400.0
2012-06-04 10:20:00,48.23,48.24,48.18,48.22,356500.0,35.7929,35.8004,35.7558,35.7855,356500.0
2012-06-04 10:25:00,48.22,48.33,48.18,48.22,231300.0,35.7855,35.8672,35.7558,35.7855,231300.0
2012-06-04 10:30:00,48.21,48.38,48.2,48.38,322200.0,35.7781,35.9043,35.7707,35.9043,322200.0
2012-06-04 10:35:00,48.37,48.45,48.34,48.34,328900.0,35.8968,35.9562,35.8746,35.8746,328900.0
2012-06-04 10:40:00,48.34,48.44,48.33,48.33,170400.0,35.8746,35.9488,35.8672,35.8672,170400.0
2012-06-04 10:45:00,48.33,48.5,48.31,48.49,188900.0,35.8672,35.9933,35.8523,35.9859,188900.0
2012-06-04 10:50:00,48.48,48.71,48.48,48.7,257800.0,35.9785,36.1492,35.9785,36.1417,257800.0
2012-06-04 10:55:00,48.71,48.88,48.7,48.72,348100.0,36.1492,36.2753,36.1417,36.1566,348100.0
2012-06-04 11:00:00,48.73,48.75,48.68,48.71,171700.0,36.164,36.1789,36.1269,36.1492,171700.0
2012-06-04 11:05:00,48.7,48.74,48.64,48.67,193600.0,36.1417,36.1714,36.0972,36.1195,193600.0
2012-06-04 11:10:00,48.67,48.7,48.59,48.65,209300.0,36.1195,36.1417,36.0601,36.1046,209300.0
2012-06-04 11:15:00,48.64,48.66,48.6,48.6,165000.0,36.0972,36.1121,36.0675,36.0675,165000.0
2012-06-04 11:20:00,48.59,48.64,48.55,48.63,302900.0,36.0601,36.0972,36.0304,36.0898,302900.0
2012-06-04 11:25:00,48.63,48.63,48.52,48.52,133900.0,36.0898,36.0898,36.0082,36.0082,133900.0
2012-06-04 11:30:00,48.53,48.6,48.51,48.58,119800.0,36.0156,36.0675,36.0007,36.0527,119800.0
2012-06-04 11:35:00,48.57,48.57,48.49,48.52,116500.0,36.0453,36.0453,35.9859,36.0082,116500.0
2012-06-04 11:40:00,48.51,48.52,48.48,48.51,100100.0,36.0007,36.0082,35.9785,36.0007,100100.0
2012-06-04 11:45:00,48.51,48.61,48.51,48.57,117000.0,36.0007,36.075,36.0007,36.0453,117000.0
2012-06-04 11:50:00,48.57,48.58,48.47,48.5,83200.0,36.0453,36.0527,35.9711,35.9933,83200.0
2012-06-04 11:55:00,48.51,48.66,48.51,48.6,168200.0,36.0007,36.1121,36.0007,36.0675,168200.0
2012-06-04 12:00:00,48.59,48.63,48.55,48.61,200800.0,36.0601,36.0898,36.0304,36.075,200800.0
2012-06-04 12:05:00,48.61,48.65,48.61,48.63,64400.0,36.075,36.1046,36.075,36.0898,64400.0
2012-06-04 12:10:00,48.63,48.68,48.51,48.53,123800.0,36.0898,36.1269,36.0007,36.0156,123800.0
2012-06-04 12:15:00,48.54,48.55,48.42,48.49,181400.0,36.023,36.0304,35.9339,35.9859,181400.0
2012-06-04 12:20:00,48.49,48.51,48.42,48.45,116800.0,35.9859,36.0007,35.9339,35.9562,116800.0
2012-06-04 12:25:00,48.45,48.46,48.38,48.4,137700.0,35.9562,35.9636,35.9043,35.9191,137700.0
2012-06-04 12:30:00,48.4,48.44,48.35,48.44,111400.0,35.9191,35.9488,35.882,35.9488,111400.0
2012-06-04 12:35:00,48.44,48.49,48.41,48.49,43400.0,35.9488,35.9859,35.9265,35.9859,43400.0
2012-06-04 12:40:00,48.48,48.53,48.47,48.5,79600.0,35.9785,36.0156,35.9711,35.9933,79600.0
2012-06-04 12:45:00,48.49,48.51,48.43,48.44,63200.0,35.9859,36.0007,35.9414,35.9488,63200.0
2012-06-04 12:50:00,48.44,48.47,48.4,48.47,67500.0,35.9488,35.9711,35.9191,35.9711,67500.0
2012-06-04 12:55:00,48.47,48.54,48.46,48.54,53500.0,35.9711,36.023,35.9636,36.023,53500.0
2012-06-04 13:00:00,48.53,48.66,48.53,48.66,84400.0,36.0156,36.1121,36.0156,36.1121,84400.0
2012-06-04 13:05:00,48.66,48.67,48.56,48.6,82200.0,36.1121,36.1195,36.0378,36.0675,82200.0
2012-06-04 13:10:00,48.59,48.61,48.56,48.6,76700.0,36.0601,36.075,36.0378,36.0675,76700.0
2012-06-04 13:15:00,48.6,48.64,48.54,48.55,85900.0,36.0675,36.0972,36.023,36.0304,85900.0
2012-06-04 13:20:00,48.55,48.58,48.5,48.57,79400.0,36.0304,36.0527,35.9933,36.0453,79400.0
2012-06-04 13:25:00,48.57,48.6,48.54,48.59,64600.0,36.0453,36.0675,36.023,36.0601,64600.0
2012-06-04 13:30:00,48.6,48.68,48.58,48.68,74100.0,36.0675,36.1269,36.0527,36.1269,74100.0
2012-06-04 13:35:00,48.67,48.82,48.67,48.8,176000.0,36.1195,36.2308,36.1195,36.216,176000.0
2012-06-04 13:40:00,48.79,48.79,48.7,48.71,181800.0,36.2085,36.2085,36.1417,36.1492,181800.0
2012-06-04 13:45:00,48.71,48.71,48.54,48.55,143300.0,36.1492,36.1492,36.023,36.0304,143300.0
2012-06-04 13:50:00,48.55,48.58,48.41,48.45,282200.0,36.0304,36.0527,35.9265,35.9562,282200.0
2012-06-04 13:55:00,48.45,48.54,48.42,48.53,129900.0,35.9562,36.023,35.9339,36.0156,129900.0
2012-06-04 14:00:00,48.53,48.54,48.46,48.54,94000.0,36.0156,36.023,35.9636,36.023,94000.0
2012-06-04 14:05:00,48.55,48.55,48.49,48.53,89900.0,36.0304,36.0304,35.9859,36.0156,89900.0
2012-06-04 14:10:00,48.53,48.55,48.48,48.51,91900.0,36.0156,36.0304,35.9785,36.0007,91900.0
2012-06-04 14:15:00,48.51,48.59,48.5,48.59,149400.0,36.0007,36.0601,35.9933,36.0601,149400.0
2012-06-04 14:20:00,48.59,48.66,48.57,48.65,227200.0,36.0601,36.1121,36.0453,36.1046,227200.0
2012-06-04 14:25:00,48.64,48.66,48.61,48.64,254600.0,36.0972,36.1121,36.075,36.0972,254600.0
2012-06-04 14:30:00,48.63,48.68,48.6,48.68,315500.0,36.0898,36.1269,36.0675,36.1269,315500.0
2012-06-04 14:35:00,48.68,48.77,48.68,48.71,382700.0,36.1269,36.1937,36.1269,36.1492,382700.0
2012-06-04 14:40:00,48.7,48.75,48.64,48.64,226200.0,36.1417,36.1789,36.0972,36.0972,226200.0
2012-06-04 14:45:00,48.64,48.65,48.57,48.61,218900.0,36.0972,36.1046,36.0453,36.075,218900.0
2012-06-04 14:50:00,48.61,48.64,48.55,48.64,210800.0,36.075,36.0972,36.0304,36.0972,210800.0
2012-06-04 14:55:00,48.63,48.64,48.5,48.51,250100.0,36.0898,36.0972,35.9933,36.0007,250100.0
2012-06-04 15:00:00,48.51,48.56,48.49,48.49,171000.0,36.0007,36.0378,35.9859,35.9859,171000.0
2012-06-04 15:05:00,48.48,48.52,48.46,48.51,125600.0,35.9785,36.0082,35.9636,36.0007,125600.0
2012-06-04 15:10:00,48.51,48.52,48.43,48.5,147100.0,36.0007,36.0082,35.9414,35.9933,147100.0
2012-06-04 15:15:00,48.5,48.56,48.43,48.56,187300.0,35.9933,36.0378,35.9414,36.0378,187300.0
2012-06-04 15:20:00,48.56,48.56,48.51,48.54,254600.0,36.0378,36.0378,36.0007,36.023,254600.0
2012-06-04 15:25:00,48.54,48.62,48.49,48.57,336900.0,36.023,36.0824,35.9859,36.0453,336900.0
2012-06-04 15:30:00,48.57,48.57,48.47,48.5,195300.0,36.0453,36.0453,35.9711,35.9933,195300.0
2012-06-04 15:35:00,48.49,48.5,48.42,48.49,148500.0,35.9859,35.9933,35.9339,35.9859,148500.0
2012-06-04 15:40:00,48.48,48.5,48.36,48.4,499400.0,35.9785,35.9933,35.8894,35.9191,499400.0
2012-06-04 15:45:00,48.4,48.53,48.4,48.5,290400.0,35.9191,36.0156,35.9191,35.9933,290400.0
2012-06-04 15:50:00,48.5,48.65,48.49,48.64,489200.0,35.9933,36.1046,35.9859,36.0972,489200.0
2012-06-04 15:55:00,48.64,48.76,48.64,48.75,1031600.0,36.0972,36.1863,36.0972,36.1789,1031600.0
2012-06-05 09:30:00,48.48,48.54,48.28,48.33,233900.0,35.9785,36.023,35.8301,35.8672,233900.0
2012-06-05 09:35:00,48.33,48.56,48.29,48.46,133900.0,35.8672,36.0378,35.8375,35.9636,133900.0
2012-06-05 09:40:00,48.46,48.63,48.4,48.59,130400.0,35.9636,36.0898,35.9191,36.0601,130400.0
2012-06-05 09:45:00,48.59,48.7,48.54,48.55,132800.0,36.0601,36.1417,36.023,36.0304,132800.0
2012-06-05 09:50:00,48.56,48.57,48.47,48.47,133000.0,36.0378,36.0453,35.9711,35.9711,133000.0
2012-06-05 09:55:00,48.47,48.56,48.42,48.55,107600.0,35.9711,36.0378,35.9339,36.0304,107600.0
2012-06-05 10:00:00,48.55,48.71,48.53,48.61,216200.0,36.0304,36.1492,36.0156,36.075,216200.0
2012-06-05 10:05:00,48.61,48.81,48.59,48.74,129900.0,36.075,36.2234,36.0601,36.1714,129900.0
2012-06-05 10:10:00,48.74,48.76,48.63,48.7,111900.0,36.1714,36.1863,36.0898,36.1417,111900.0
2012-06-05 10:15:00,48.69,48.74,48.61,48.62,104800.0,36.1343,36.1714,36.075,36.0824,104800.0
2012-06-05 10:20:00,48.62,48.7,48.59,48.7,54100.0,36.0824,36.1417,36.0601,36.1417,54100.0
2012-06-05 10:25:00,48.69,48.69,48.62,48.65,138600.0,36.1343,36.1343,36.0824,36.1046,138600.0
2012-06-05 10:30:00,48.66,48.68,48.57,48.61,115200.0,36.1121,36.1269,36.0453,36.075,115200.0
2012-06-05 10:35:00,48.62,48.7,48.59,48.68,90900.0,36.0824,36.1417,36.0601,36.1269,90900.0
2012-06-05 10:40:00,48.69,48.69,48.6,48.62,84200.0,36.1343,36.1343,36.0675,36.0824,84200.0
2012-06-05 10:45:00,48.63,48.64,48.5,48.5,130600.0,36.0898,36.0972,35.9933,35.9933,130600.0
2012-06-05 10:50:00,48.5,48.53,48.43,48.49,94000.0,35.9933,36.0156,35.9414,35.9859,94000.0
2012-06-05 10:55:00,48.49,48.49,48.37,48.45,118200.0,35.9859,35.9859,35.8968,35.9562,118200.0
2012-06-05 11:00:00,48.45,48.47,48.43,48.44,64600.0,35.9562,35.9711,35.9414,35.9488,64600.0
2012-06-05 11:05:00,48.44,48.54,48.44,48.53,103500.0,35.9488,36.023,35.9488,36.0156,103500.0
2012-06-05 11:10:00,48.53,48.65,48.53,48.65,112700.0,36.0156,36.1046,36.0156,36.1046,112700.0
2012-06-05 11:15:00,48.64,48.69,48.6,48.65,171400.0,36.0972,36.1343,36.0675,36.1046,171400.0
2012-06-05 11:20:00,48.66,48.67,48.61,48.64,135800.0,36.1121,36.1195,36.075,36.0972,135800.0
2012-06-05 11:25:00,48.64,48.68,48.63,48.65,106300.0,36.0972,36.1269,36.0898,36.1046,106300.0
2012-06-05 11:30:00,48.64,48.71,48.64,48.69,69200.0,36.0972,36.1492,36.0972,36.1343,69200.0
2012-06-05 11:35:00,48.69,48.72,48.53,48.55,117800.0,36.1343,36.1566,36.0156,36.0304,117800.0
2012-06-05 11:40:00,48.56,48.57,48.48,48.51,73600.0,36.0378,36.0453,35.9785,36.0007,73600.0
2012-06-05 11:45:00,48.52,48.62,48.52,48.59,93600.0,36.0082,36.0824,36.0082,36.0601,93600.0
2012-06-05 11:50:00,48.58,48.59,48.5,48.52,102900.0,36.0527,36.0601,35.9933,36.0082,102900.0
2012-06-05 11:55:00,48.52,48.52,48.4,48.41,89900.0,36.0082,36.0082,35.9191,35.9265,89900.0
2012-06-05 12:00:00,48.42,48.57,48.41,48.56,52700.0,35.9339,36.0453,35.9265,36.0378,52700.0
2012-06-05 12:05:00,48.56,48.7,48.56,48.7,180900.0,36.0378,36.1417,36.0378,36.1417,180900.0
2012-06-05 12:10:00,48.69,48.75,48.67,48.71,86500.0,36.1343,36.1789,36.1195,36.1492,86500.0
2012-06-05 12:15:00,48.7,48.71,48.61,48.71,69800.0,36.1417,36.1492,36.075,36.1492,69800.0
2012-06-05 12:20:00,48.71,48.74,48.65,48.72,100000.0,36.1492,36.1714,36.1046,36.1566,100000.0
2012-06-05 12:25:00,48.72,48.72,48.63,48.66,78800.0,36.1566,36.1566,36.0898,36.1121,78800.0
2012-06-05 12:30:00,48.66,48.86,48.66,48.84,196200.0,36.1121,36.2605,36.1121,36.2456,196200.0
2012-06-05 12:35:00,48.84,48.86,48.79,48.83,72000.0,36.2456,36.2605,36.2085,36.2382,72000.0
2012-06-05 12:40:00,48.83,48.86,48.79,48.86,93300.0,36.2382,36.2605,36.2085,36.2605,93300.0
2012-06-05 12:45:00,48.86,48.89,48.82,48.82,87300.0,36.2605,36.2828,36.2308,36.2308,87300.0
2012-06-05 12:50:00,48.82,48.89,48.82,48.86,101500.0,36.2308,36.2828,36.2308,36.2605,101500.0
2012-06-05 12:55:00,48.86,48.94,48.86,48.9,87400.0,36.2605,36.3199,36.2605,36.2902,87400.0
2012-06-05 13:00:00,48.9,48.91,48.82,48.85,68900.0,36.2902,36.2976,36.2308,36.2531,68900.0
2012-06-05 13:05:00,48.84,48.86,48.82,48.83,39100.0,36.2456,36.2605,36.2308,36.2382,39100.0
2012-06-05 13:10:00,48.82,48.89,48.82,48.89,29700.0,36.2308,36.2828,36.2308,36.2828,29700.0
2012-06-05 13:15:00,48.89,48.91,48.81,48.81,112200.0,36.2828,36.2976,36.2234,36.2234,112200.0
2012-06-05 13:20:00,48.81,48.9,48.81,48.88,35000.0,36.2234,36.2902,36.2234,36.2753,35000.0
2012-06-05 13:25:00,48.89,48.91,48.82,48.84,59500.0,36.2828,36.2976,36.2308,36.2456,59500.0
2012-06-05 13:30:00,48.84,48.9,48.81,48.87,56100.0,36.2456,36.2902,36.2234,36.2679,56100.0
2012-06-05 13:35:00,48.87,48.94,48.87,48.93,68100.0,36.2679,36.3199,36.2679,36.3124,68100.0
2012-06-05 13:40:00,48.93,48.97,48.91,48.96,45600.0,36.3124,36.3421,36.2976,36.3347,45600.0
2012-06-05 13:45:00,48.96,48.99,48.95,48.96,57600.0,36.3347,36.357,36.3273,36.3347,57600.0
2012-06-05 13:50:00,48.96,49.03,48.95,48.98,84100.0,36.3347,36.3866,36.3273,36.3495,84100.0
2012-06-05 13:55:00,48.98,49.04,48.98,49.04,47400.0,36.3495,36.3941,36.3495,36.3941,47400.0
2012-06-05 14:00:00,49.04,49.05,48.95,48.96,85700.0,36.3941,36.4015,36.3273,36.3347,85700.0
2012-06-05 14:05:00,48.95,49.03,48.93,48.99,66700.0,36.3273,36.3866,36.3124,36.357,66700.0
2012-06-05 14:10:00,48.98,49.01,48.96,49.01,39600.0,36.3495,36.3718,36.3347,36.3718,39600.0
2012-06-05 14:15:00,49.0,49.06,48.98,49.05,123100.0,36.3644,36.4089,36.3495,36.4015,123100.0
2012-06-05 14:20:00,49.06,49.08,48.95,48.96,117200.0,36.4089,36.4238,36.3273,36.3347,117200.0
2012-06-05 14:25:00,48.96,48.98,48.93,48.93,85800.0,36.3347,36.3495,36.3124,36.3124,85800.0
2012-06-05 14:30:00,48.92,48.94,48.88,48.93,99700.0,36.305,36.3199,36.2753,36.3124,99700.0
2012-06-05 14:35:00,48.93,48.94,48.84,48.85,73300.0,36.3124,36.3199,36.2456,36.2531,73300.0
2012-06-05 14:40:00,48.85,48.88,48.83,48.83,78300.0,36.2531,36.2753,36.2382,36.2382,78300.0
2012-06-05 14:45:00,48.83,48.87,48.8,48.86,49100.0,36.2382,36.2679,36.216,36.2605,49100.0
2012-06-05 14:50:00,48.85,48.88,48.82,48.86,53600.0,36.2531,36.2753,36.2308,36.2605,53600.0
2012-06-05 14:55:00,48.86,48.9,48.84,48.89,61200.0,36.2605,36.2902,36.2456,36.2828,61200.0
2012-06-05 15:00:00,48.9,48.96,48.89,48.9,145000.0,36.2902,36.3347,36.2828,36.2902,145000.0
2012-06-05 15:05:00,48.89,48.91,48.81,48.83,136600.0,36.2828,36.2976,36.2234,36.2382,136600.0
2012-06-05 15:10:00,48.82,48.85,48.79,48.82,70500.0,36.2308,36.2531,36.2085,36.2308,70500.0
2012-06-05 15:15:00,48.82,48.9,48.8,48.89,50400.0,36.2308,36.2902,36.216,36.2828,50400.0
2012-06-05 15:20:00,48.9,48.91,48.87,48.91,92500.0,36.2902,36.2976,36.2679,36.2976,92500.0
2012-06-05 15:25:00,48.91,48.92,48.84,48.87,109400.0,36.2976,36.305,36.2456,36.2679,109400.0
2012-06-05 15:30:00,48.87,48.93,48.86,48.9,206000.0,36.2679,36.3124,36.2605,36.2902,206000.0
2012-06-05 15:35:00,48.91,48.93,48.89,48.9,155300.0,36.2976,36.3124,36.2828,36.2902,155300.0
2012-06-05 15:40:00,48.89,48.95,48.89,48.89,235100.0,36.2828,36.3273,36.2828,36.2828,235100.0
2012-06-05 15:45:00,48.89,48.92,48.85,48.92,256200.0,36.2828,36.305,36.2531,36.305,256200.0
2012-06-05 15:50:00,48.92,48.98,48.9,48.93,232500.0,36.305,36.3495,36.2902,36.3124,232500.0
2012-06-05 15:55:00,48.93,48.94,48.87,48.9,521200.0,36.3124,36.3199,36.2679,36.2902,521200.0
2012-06-06 09:30:00,49.5,49.69,49.34,49.6,408700.0,36.7354,36.8765,36.6167,36.8097,408700.0
2012-06-06 09:35:00,49.62,49.77,49.57,49.58,242100.0,36.8245,36.9358,36.7874,36.7948,242100.0
2012-06-06 09:40:00,49.58,49.74,49.46,49.47,369700.0,36.7948,36.9136,36.7058,36.7132,369700.0
2012-06-06 09:45:00,49.47,49.71,49.46,49.47,505300.0,36.7132,36.8913,36.7058,36.7132,505300.0
2012-06-06 09:50:00,49.46,49.67,49.45,49.63,232300.0,36.7058,36.8616,36.6983,36.8319,232300.0
2012-06-06 09:55:00,49.63,49.68,49.52,49.6,210800.0,36.8319,36.869,36.7503,36.8097,210800.0
2012-06-06 10:00:00,49.6,49.66,49.6,49.63,184600.0,36.8097,36.8542,36.8097,36.8319,184600.0
2012-06-06 10:05:00,49.64,49.8,49.64,49.8,262700.0,36.8393,36.9581,36.8393,36.9581,262700.0
2012-06-06 10:10:00,49.8,49.83,49.77,49.8,180000.0,36.9581,36.9804,36.9358,36.9581,180000.0
2012-06-06 10:15:00,49.8,49.86,49.77,49.82,150100.0,36.9581,37.0026,36.9358,36.9729,150100.0
2012-06-06 10:20:00,49.81,49.81,49.72,49.77,154800.0,36.9655,36.9655,36.8987,36.9358,154800.0
2012-06-06 10:25:00,49.77,49.8,49.77,49.79,183800.0,36.9358,36.9581,36.9358,36.9507,183800.0
2012-06-06 10:30:00,49.8,49.88,49.79,49.87,210200.0,36.9581,37.0175,36.9507,37.01,210200.0
2012-06-06 10:35:00,49.86,49.93,49.79,49.8,263600.0,37.0026,37.0546,36.9507,36.9581,263600.0
2012-06-06 10:40:00,49.79,49.88,49.78,49.87,111300.0,36.9507,37.0175,36.9432,37.01,111300.0
2012-06-06 10:45:00,49.86,49.93,49.86,49.89,183400.0,37.0026,37.0546,37.0026,37.0249,183400.0
2012-06-06 10:50:00,49.9,49.91,49.81,49.88,199600.0,37.0323,37.0397,36.9655,37.0175,199600.0
2012-06-06 10:55:00,49.88,50.01,49.87,49.97,293900.0,37.0175,37.1139,37.01,37.0843,293900.0
2012-06-06 11:00:00,49.96,49.99,49.89,49.89,185900.0,37.0768,37.0991,37.0249,37.0249,185900.0
2012-06-06 11:05:00,49.89,49.96,49.88,49.96,131900.0,37.0249,37.0768,37.0175,37.0768,131900.0
2012-06-06 11:10:00,49.96,50.03,49.95,50.0,230000.0,37.0768,37.1288,37.0694,37.1065,230000.0
2012-06-06 11:15:00,50.0,50.07,49.98,50.05,150300.0,37.1065,37.1585,37.0917,37.1436,150300.0
2012-06-06 11:20:00,50.04,50.04,49.97,49.98,317200.0,37.1362,37.1362,37.0843,37.0917,317200.0
2012-06-06 11:25:00,50.0,50.08,49.99,50.06,192000.0,37.1065,37.1659,37.0991,37.151,192000.0
2012-06-06 11:30:00,50.05,50.07,49.98,50.07,182200.0,37.1436,37.1585,37.0917,37.1585,182200.0
2012-06-06 11:35:00,50.07,50.07,49.99,50.03,250700.0,37.1585,37.1585,37.0991,37.1288,250700.0
2012-06-06 11:40:00,50.04,50.07,50.0,50.0,264400.0,37.1362,37.1585,37.1065,37.1065,264400.0
2012-06-06 11:45:00,50.01,50.06,49.99,50.05,182800.0,37.1139,37.151,37.0991,37.1436,182800.0
2012-06-06 11:50:00,50.05,50.11,50.03,50.07,155700.0,37.1436,37.1881,37.1288,37.1585,155700.0
2012-06-06 11:55:00,50.07,50.12,50.04,50.12,106800.0,37.1585,37.1956,37.1362,37.1956,106800.0
2012-06-06 12:00:00,50.12,50.15,50.04,50.07,172400.0,37.1956,37.2178,37.1362,37.1585,172400.0
2012-06-06 12:05:00,50.07,50.13,50.05,50.08,214100.0,37.1585,37.203,37.1436,37.1659,214100.0
2012-06-06 12:10:00,50.08,50.11,50.05,50.1,89800.0,37.1659,37.1881,37.1436,37.1807,89800.0
2012-06-06 12:15:00,50.1,50.13,50.07,50.09,109800.0,37.1807,37.203,37.1585,37.1733,109800.0
2012-06-06 12:20:00,50.09,50.15,50.09,50.14,89900.0,37.1733,37.2178,37.1733,37.2104,89900.0
2012-06-06 12:25:00,50.13,50.2,50.11,50.19,109900.0,37.203,37.2549,37.1881,37.2475,109900.0
2012-06-06 12:30:00,50.18,50.29,50.15,50.28,206200.0,37.2401,37.3217,37.2178,37.3143,206200.0
2012-06-06 12:35:00,50.28,50.3,50.24,50.29,74300.0,37.3143,37.3292,37.2846,37.3217,74300.0
2012-06-06 12:40:00,50.29,50.42,50.28,50.41,183500.0,37.3217,37.4182,37.3143,37.4108,183500.0
2012-06-06 12:45:00,50.41,50.43,50.36,50.38,96700.0,37.4108,37.4256,37.3737,37.3885,96700.0
2012-06-06 12:50:00,50.39,50.39,50.34,50.36,78000.0,37.3959,37.3959,37.3588,37.3737,78000.0
2012-06-06 12:55:00,50.36,50.4,50.35,50.38,208700.0,37.3737,37.4034,37.3663,37.3885,208700.0
2012-06-06 13:00:00,50.39,50.44,50.38,50.42,141200.0,37.3959,37.4331,37.3885,37.4182,141200.0
2012-06-06 13:05:00,50.43,50.51,50.42,50.47,198400.0,37.4256,37.485,37.4182,37.4553,198400.0
2012-06-06 13:10:00,50.48,50.53,50.46,50.52,126800.0,37.4627,37.4998,37.4479,37.4924,126800.0
2012-06-06 13:15:00,50.52,50.58,50.51,50.55,206300.0,37.4924,37.537,37.485,37.5147,206300.0
2012-06-06 13:20:00,50.55,50.59,50.51,50.52,201000.0,37.5147,37.5444,37.485,37.4924,201000.0
2012-06-06 13:25:00,50.52,50.56,50.51,50.52,185400.0,37.4924,37.5221,37.485,37.4924,185400.0
2012-06-06 13:30:00,50.52,50.52,50.44,50.48,204200.0,37.4924,37.4924,37.4331,37.4627,204200.0
2012-06-06 13:35:00,50.49,50.5,50.4,50.41,145500.0,37.4702,37.4776,37.4034,37.4108,145500.0
2012-06-06 13:40:00,50.41,50.43,50.34,50.39,118900.0,37.4108,37.4256,37.3588,37.3959,118900.0
2012-06-06 13:45:00,50.39,50.43,50.36,50.41,199400.0,37.3959,37.4256,37.3737,37.4108,199400.0
2012-06-06 13:50:00,50.4,50.51,50.39,50.51,106900.0,37.4034,37.485,37.3959,37.485,106900.0
2012-06-06 13:55:00,50.51,50.51,50.42,50.43,236100.0,37.485,37.485,37.4182,37.4256,236100.0
2012-06-06 14:00:00,50.43,50.47,50.39,50.4,312000.0,37.4256,37.4553,37.3959,37.4034,312000.0
2012-06-06 14:05:00,50.4,50.43,50.37,50.37,282900.0,37.4034,37.4256,37.3811,37.3811,282900.0
2012-06-06 14:10:00,50.38,50.41,50.28,50.29,334500.0,37.3885,37.4108,37.3143,37.3217,334500.0
2012-06-06 14:15:00,50.29,50.36,50.28,50.34,233500.0,37.3217,37.3737,37.3143,37.3588,233500.0
2012-06-06 14:20:00,50.35,50.37,50.29,50.29,212200.0,37.3663,37.3811,37.3217,37.3217,212200.0
2012-06-06 14:25:00,50.3,50.34,50.26,50.33,281600.0,37.3292,37.3588,37.2995,37.3514,281600.0
2012-06-06 14:30:00,50.33,50.36,50.31,50.31,186200.0,37.3514,37.3737,37.3366,37.3366,186200.0
2012-06-06 14:35:00,50.31,50.34,50.3,50.3,302100.0,37.3366,37.3588,37.3292,37.3292,302100.0
2012-06-06 14:40:00,50.3,50.34,50.29,50.34,173000.0,37.3292,37.3588,37.3217,37.3588,173000.0
2012-06-06 14:45:00,50.34,50.35,50.31,50.34,164900.0,37.3588,37.3663,37.3366,37.3588,164900.0
2012-06-06 14:50:00,50.34,50.35,50.29,50.32,401000.0,37.3588,37.3663,37.3217,37.344,401000.0
2012-06-06 14:55:00,50.33,50.34,50.28,50.29,283600.0,37.3514,37.3588,37.3143,37.3217,283600.0
2012-06-06 15:00:00,50.29,50.35,50.28,50.35,433500.0,37.3217,37.3663,37.3143,37.3663,433500.0
2012-06-06 15:05:00,50.34,50.41,50.31,50.39,205100.0,37.3588,37.4108,37.3366,37.3959,205100.0
2012-06-06 15:10:00,50.39,50.41,50.33,50.33,173800.0,37.3959,37.4108,37.3514,37.3514,173800.0
2012-06-06 15:15:00,50.33,50.37,50.32,50.36,316400.0,37.3514,37.3811,37.344,37.3737,316400.0
2012-06-06 15:20:00,50.36,50.36,50.32,50.32,276000.0,37.3737,37.3737,37.344,37.344,276000.0
2012-06-06 15:25:00,50.32,50.36,50.3,50.32,261700.0,37.344,37.3737,37.3292,37.344,261700.0
2012-06-06 15:30:00,50.32,50.35,50.31,50.35,185600.0,37.344,37.3663,37.3366,37.3663,185600.0
2012-06-06 15:35:00,50.35,50.37,50.31,50.32,280900.0,37.3663,37.3811,37.3366,37.344,280900.0
2012-06-06 15:40:00,50.32,50.41,50.31,50.39,309800.0,37.344,37.4108,37.3366,37.3959,309800.0
2012-06-06 15:45:00,50.39,50.53,50.37,50.52,770700.0,37.3959,37.4998,37.3811,37.4924,770700.0
2012-06-06 15:50:00,50.52,50.58,50.46,50.54,659700.0,37.4924,37.537,37.4479,37.5073,659700.0
2012-06-06 15:55:00,50.55,50.6,50.46,50.59,708200.0,37.5147,37.5518,37.4479,37.5444,708200.0
2012-06-07 09:30:00,51.12,51.3,50.91,51.27,816700.0,37.9377,38.0713,37.7819,38.049,816700.0
2012-06-07 09:35:00,51.26,51.46,51.25,51.35,374000.0,38.0416,38.19,38.0342,38.1084,374000.0
2012-06-07 09:40:00,51.35,51.41,51.1,51.41,266200.0,38.1084,38.1529,37.9229,38.1529,266200.0
2012-06-07 09:45:00,51.41,51.61,51.39,51.5,623300.0,38.1529,38.3013,38.1381,38.2197,623300.0
2012-06-07 09:50:00,51.5,51.62,51.5,51.59,234200.0,38.2197,38.3088,38.2197,38.2865,234200.0
2012-06-07 09:55:00,51.59,51.6,51.47,51.47,363400.0,38.2865,38.2939,38.1974,38.1974,363400.0
2012-06-07 10:00:00,51.47,51.53,51.44,51.49,572800.0,38.1974,38.242,38.1752,38.2123,572800.0
2012-06-07 10:05:00,51.49,51.51,51.44,51.47,753000.0,38.2123,38.2271,38.1752,38.1974,753000.0
2012-06-07 10:10:00,51.48,51.5,51.43,51.45,401800.0,38.2049,38.2197,38.1678,38.1826,401800.0
2012-06-07 10:15:00,51.44,51.46,51.29,51.33,311800.0,38.1752,38.19,38.0639,38.0935,311800.0
2012-06-07 10:20:00,51.33,51.46,51.27,51.43,753200.0,38.0935,38.19,38.049,38.1678,753200.0
2012-06-07 10:25:00,51.44,51.51,51.39,51.48,314000.0,38.1752,38.2271,38.1381,38.2049,314000.0
2012-06-07 10:30:00,51.47,51.48,51.35,51.36,178700.0,38.1974,38.2049,38.1084,38.1158,178700.0
2012-06-07 10:35:00,51.36,51.39,51.27,51.32,223800.0,38.1158,38.1381,38.049,38.0861,223800.0
2012-06-07 10:40:00,51.32,51.5,51.28,51.47,226000.0,38.0861,38.2197,38.0564,38.1974,226000.0
2012-06-07 10:45:00,51.46,51.5,51.29,51.29,514800.0,38.19,38.2197,38.0639,38.0639,514800.0
2012-06-07 10:50:00,51.29,51.34,51.26,51.3,278300.0,38.0639,38.101,38.0416,38.0713,278300.0
2012-06-07 10:55:00,51.3,51.34,51.29,51.34,392900.0,38.0713,38.101,38.0639,38.101,392900.0
2012-06-07 11:00:00,51.33,51.44,51.32,51.33,196700.0,38.0935,38.1752,38.0861,38.0935,196700.0
2012-06-07 11:05:00,51.33,51.36,51.28,51.32,192900.0,38.0935,38.1158,38.0564,38.0861,192900.0
2012-06-07 11:10:00,51.32,51.33,51.26,51.27,132500.0,38.0861,38.0935,38.0416,38.049,132500.0
2012-06-07 11:15:00,51.26,51.3,51.25,51.26,144500.0,38.0416,38.0713,38.0342,38.0416,144500.0
2012-06-07 11:20:00,51.26,51.31,51.25,51.3,225600.0,38.0416,38.0787,38.0342,38.0713,225600.0
2012-06-07 11:25:00,51.3,51.31,51.27,51.29,147300.0,38.0713,38.0787,38.049,38.0639,147300.0
2012-06-07 11:30:00,51.29,51.3,51.24,51.25,130500.0,38.0639,38.0713,38.0268,38.0342,130500.0
2012-06-07 11:35:00,51.25,51.32,51.22,51.31,146500.0,38.0342,38.0861,38.0119,38.0787,146500.0
2012-06-07 11:40:00,51.3,51.38,51.27,51.38,183600.0,38.0713,38.1307,38.049,38.1307,183600.0
2012-06-07 11:45:00,51.38,51.42,51.36,51.41,265900.0,38.1307,38.1603,38.1158,38.1529,265900.0
2012-06-07 11:50:00,51.42,51.44,51.35,51.35,141600.0,38.1603,38.1752,38.1084,38.1084,141600.0
2012-06-07 11:55:00,51.35,51.35,51.29,51.3,112500.0,38.1084,38.1084,38.0639,38.0713,112500.0
2012-06-07 12:00:00,51.3,51.31,51.27,51.29,197800.0,38.0713,38.0787,38.049,38.0639,197800.0
2012-06-07 12:05:00,51.29,51.32,51.26,51.31,131800.0,38.0639,38.0861,38.0416,38.0787,131800.0
2012-06-07 12:10:00,51.31,51.35,51.26,51.35,98300.0,38.0787,38.1084,38.0416,38.1084,98300.0
2012-06-07 12:15:00,51.35,51.43,51.33,51.35,202500.0,38.1084,38.1678,38.0935,38.1084,202500.0
2012-06-07 12:20:00,51.35,51.4,51.34,51.39,99000.0,38.1084,38.1455,38.101,38.1381,99000.0
2012-06-07 12:25:00,51.38,51.44,51.35,51.44,92200.0,38.1307,38.1752,38.1084,38.1752,92200.0
2012-06-07 12:30:00,51.45,51.47,51.39,51.47,207500.0,38.1826,38.1974,38.1381,38.1974,207500.0
2012-06-07 12:35:00,51.47,51.5,51.42,51.43,127000.0,38.1974,38.2197,38.1603,38.1678,127000.0
2012-06-07 12:40:00,51.43,51.47,51.4,51.43,150300.0,38.1678,38.1974,38.1455,38.1678,150300.0
2012-06-07 12:45:00,51.43,51.45,51.41,51.41,100200.0,38.1678,38.1826,38.1529,38.1529,100200.0
2012-06-07 12:50:00,51.41,51.45,51.32,51.33,780700.0,38.1529,38.1826,38.0861,38.0935,780700.0
2012-06-07 12:55:00,51.33,51.33,51.27,51.3,105000.0,38.0935,38.0935,38.049,38.0713,105000.0
2012-06-07 13:00:00,51.3,51.32,51.29,51.3,111500.0,38.0713,38.0861,38.0639,38.0713,111500.0
2012-06-07 13:05:00,51.3,51.34,51.3,51.31,119300.0,38.0713,38.101,38.0713,38.0787,119300.0
2012-06-07 13:10:00,51.31,51.33,51.22,51.23,330800.0,38.0787,38.0935,38.0119,38.0193,330800.0
2012-06-07 13:15:00,51.24,51.27,51.2,51.24,183900.0,38.0268,38.049,37.9971,38.0268,183900.0
2012-06-07 13:20:00,51.23,51.29,51.23,51.27,156900.0,38.0193,38.0639,38.0193,38.049,156900.0
2012-06-07 13:25:00,51.28,51.29,51.26,51.28,618800.0,38.0564,38.0639,38.0416,38.0564,618800.0
2012-06-07 13:30:00,51.28,51.39,51.28,51.39,94000.0,38.0564,38.1381,38.0564,38.1381,94000.0
2012-06-07 13:35:00,51.4,51.41,51.38,51.38,151000.0,38.1455,38.1529,38.1307,38.1307,151000.0
2012-06-07 13:40:00,51.38,51.4,51.35,51.39,111500.0,38.1307,38.1455,38.1084,38.1381,111500.0
2012-06-07 13:45:00,51.4,51.42,51.35,51.42,89100.0,38.1455,38.1603,38.1084,38.1603,89100.0
2012-06-07 13:50:00,51.41,51.41,51.32,51.38,137700.0,38.1529,38.1529,38.0861,38.1307,137700.0
2012-06-07 13:55:00,51.38,51.43,51.37,51.42,109300.0,38.1307,38.1678,38.1232,38.1603,109300.0
2012-06-07 14:00:00,51.41,51.48,51.4,51.46,156500.0,38.1529,38.2049,38.1455,38.19,156500.0
2012-06-07 14:05:00,51.46,51.5,51.44,51.45,102300.0,38.19,38.2197,38.1752,38.1826,102300.0
2012-06-07 14:10:00,51.46,51.49,51.43,51.48,65000.0,38.19,38.2123,38.1678,38.2049,65000.0
2012-06-07 14:15:00,51.49,51.5,51.47,51.47,185700.0,38.2123,38.2197,38.1974,38.1974,185700.0
2012-06-07 14:20:00,51.48,51.5,51.46,51.46,102600.0,38.2049,38.2197,38.19,38.19,102600.0
2012-06-07 14:25:00,51.46,51.5,51.45,51.5,75100.0,38.19,38.2197,38.1826,38.2197,75100.0
2012-06-07 14:30:00,51.5,51.5,51.44,51.46,127900.0,38.2197,38.2197,38.1752,38.19,127900.0
2012-06-07 14:35:00,51.47,51.54,51.46,51.54,68800.0,38.1974,38.2494,38.19,38.2494,68800.0
2012-06-07 14:40:00,51.54,51.55,51.48,51.49,167100.0,38.2494,38.2568,38.2049,38.2123,167100.0
2012-06-07 14:45:00,51.48,51.51,51.47,51.5,151400.0,38.2049,38.2271,38.1974,38.2197,151400.0
2012-06-07 14:50:00,51.5,51.51,51.47,51.5,139600.0,38.2197,38.2271,38.1974,38.2197,139600.0
2012-06-07 14:55:00,51.51,51.53,51.49,51.53,73500.0,38.2271,38.242,38.2123,38.242,73500.0
2012-06-07 15:00:00,51.53,51.56,51.47,51.49,232500.0,38.242,38.2642,38.1974,38.2123,232500.0
2012-06-07 15:05:00,51.48,51.52,51.45,51.48,214900.0,38.2049,38.2346,38.1826,38.2049,214900.0
2012-06-07 15:10:00,51.48,51.5,51.48,51.5,89800.0,38.2049,38.2197,38.2049,38.2197,89800.0
2012-06-07 15:15:00,51.5,51.5,51.39,51.42,202000.0,38.2197,38.2197,38.1381,38.1603,202000.0
2012-06-07 15:20:00,51.41,51.43,51.35,51.41,178000.0,38.1529,38.1678,38.1084,38.1529,178000.0
2012-06-07 15:25:00,51.41,51.47,51.39,51.45,259200.0,38.1529,38.1974,38.1381,38.1826,259200.0
2012-06-07 15:30:00,51.44,51.53,51.44,51.52,381900.0,38.1752,38.242,38.1752,38.2346,381900.0
2012-06-07 15:35:00,51.52,51.53,51.4,51.41,230200.0,38.2346,38.242,38.1455,38.1529,230200.0
2012-06-07 15:40:00,51.41,51.45,51.35,51.41,318700.0,38.1529,38.1826,38.1084,38.1529,318700.0
2012-06-07 15:45:00,51.4,51.44,51.36,51.38,439100.0,38.1455,38.1752,38.1158,38.1307,439100.0
2012-06-07 15:50:00,51.38,51.41,51.26,51.3,442200.0,38.1307,38.1529,38.0416,38.0713,442200.0
2012-06-07 15:55:00,51.3,51.38,51.24,51.24,960100.0,38.0713,38.1307,38.0268,38.0268,960100.0
2012-06-08 09:30:00,51.21,51.29,51.05,51.13,632700.0,38.0045,38.0639,37.8858,37.9451,632700.0
2012-06-08 09:35:00,51.14,51.19,51.08,51.1,158200.0,37.9525,37.9897,37.908,37.9229,158200.0
2012-06-08 09:40:00,51.1,51.16,51.05,51.15,169200.0,37.9229,37.9674,37.8858,37.96,169200.0
2012-06-08 09:45:00,51.15,51.25,51.14,51.2,331200.0,37.96,38.0342,37.9525,37.9971,331200.0
2012-06-08 09:50:00,51.2,51.25,51.15,51.25,94300.0,37.9971,38.0342,37.96,38.0342,94300.0
2012-06-08 09:55:00,51.24,51.3,51.18,51.29,262600.0,38.0268,38.0713,37.9822,38.0639,262600.0
2012-06-08 10:00:00,51.28,51.38,51.22,51.34,127700.0,38.0564,38.1307,38.0119,38.101,127700.0
2012-06-08 10:05:00,51.34,51.42,51.31,51.31,227100.0,38.101,38.1603,38.0787,38.0787,227100.0
2012-06-08 10:10:00,51.31,51.32,51.18,51.21,187000.0,38.0787,38.0861,37.9822,38.0045,187000.0
2012-06-08 10:15:00,51.21,51.33,51.18,51.28,118500.0,38.0045,38.0935,37.9822,38.0564,118500.0
2012-06-08 10:20:00,51.28,51.33,51.23,51.3,123500.0,38.0564,38.0935,38.0193,38.0713,123500.0
2012-06-08 10:25:00,51.31,51.48,51.27,51.47,155800.0,38.0787,38.2049,38.049,38.1974,155800.0
2012-06-08 10:30:00,51.46,51.58,51.43,51.58,287300.0,38.19,38.2791,38.1678,38.2791,287300.0
2012-06-08 10:35:00,51.58,51.64,51.56,51.58,145800.0,38.2791,38.3236,38.2642,38.2791,145800.0
2012-06-08 10:40:00,51.59,51.6,51.5,51.59,143800.0,38.2865,38.2939,38.2197,38.2865,143800.0
2012-06-08 10:45:00,51.59,51.74,51.58,51.73,188600.0,38.2865,38.3978,38.2791,38.3904,188600.0
2012-06-08 10:50:00,51.73,51.78,51.7,51.74,121000.0,38.3904,38.4275,38.3681,38.3978,121000.0
2012-06-08 10:55:00,51.75,51.89,51.74,51.86,180400.0,38.4052,38.5091,38.3978,38.4869,180400.0
2012-06-08 11:00:00,51.87,51.88,51.83,51.85,127100.0,38.4943,38.5017,38.4646,38.4795,127100.0
2012-06-08 11:05:00,51.84,51.88,51.84,51.87,121800.0,38.472,38.5017,38.472,38.4943,121800.0
2012-06-08 11:10:00,51.86,51.95,51.84,51.87,154600.0,38.4869,38.5537,38.472,38.4943,154600.0
2012-06-08 11:15:00,51.87,51.88,51.81,51.86,220000.0,38.4943,38.5017,38.4498,38.4869,220000.0
2012-06-08 11:20:00,51.86,51.96,51.84,51.9,250900.0,38.4869,38.5611,38.472,38.5166,250900.0
2012-06-08 11:25:00,51.9,51.94,51.87,51.91,97700.0,38.5166,38.5462,38.4943,38.524,97700.0
2012-06-08 11:30:00,51.9,51.94,51.84,51.84,159600.0,38.5166,38.5462,38.472,38.472,159600.0
2012-06-08 11:35:00,51.85,51.86,51.75,51.76,102700.0,38.4795,38.4869,38.4052,38.4127,102700.0
2012-06-08 11:40:00,51.77,51.79,51.72,51.72,84900.0,38.4201,38.4349,38.383,38.383,84900.0
2012-06-08 11:45:00,51.72,51.76,51.71,51.75,84800.0,38.383,38.4127,38.3756,38.4052,84800.0
2012-06-08 11:50:00,51.74,51.79,51.74,51.77,81200.0,38.3978,38.4349,38.3978,38.4201,81200.0
2012-06-08 11:55:00,51.77,51.78,51.72,51.73,70900.0,38.4201,38.4275,38.383,38.3904,70900.0
2012-06-08 12:00:00,51.73,51.79,51.73,51.75,68200.0,38.3904,38.4349,38.3904,38.4052,68200.0
2012-06-08 12:05:00,51.75,51.83,51.75,51.8,106500.0,38.4052,38.4646,38.4052,38.4423,106500.0
2012-06-08 12:10:00,51.79,51.81,51.75,51.8,61500.0,38.4349,38.4498,38.4052,38.4423,61500.0
2012-06-08 12:15:00,51.79,51.8,51.77,51.79,54300.0,38.4349,38.4423,38.4201,38.4349,54300.0
2012-06-08 12:20:00,51.79,51.8,51.78,51.79,37400.0,38.4349,38.4423,38.4275,38.4349,37400.0
2012-06-08 12:25:00,51.79,51.81,51.76,51.77,68600.0,38.4349,38.4498,38.4127,38.4201,68600.0
2012-06-08 12:30:00,51.77,51.87,51.77,51.86,193700.0,38.4201,38.4943,38.4201,38.4869,193700.0
2012-06-08 12:35:00,51.86,51.94,51.86,51.93,146300.0,38.4869,38.5462,38.4869,38.5388,146300.0
2012-06-08 12:40:00,51.93,51.94,51.89,51.91,97400.0,38.5388,38.5462,38.5091,38.524,97400.0
2012-06-08 12:45:00,51.91,51.91,51.84,51.85,110000.0,38.524,38.524,38.472,38.4795,110000.0
2012-06-08 12:50:00,51.84,51.86,51.8,51.84,81100.0,38.472,38.4869,38.4423,38.472,81100.0
2012-06-08 12:55:00,51.83,51.84,51.82,51.83,89200.0,38.4646,38.472,38.4572,38.4646,89200.0
2012-06-08 13:00:00,51.84,51.84,51.81,51.83,128500.0,38.472,38.472,38.4498,38.4646,128500.0
2012-06-08 13:05:00,51.82,51.93,51.82,51.92,112700.0,38.4572,38.5388,38.4572,38.5314,112700.0
2012-06-08 13:10:00,51.92,52.0,51.91,51.97,155100.0,38.5314,38.5908,38.524,38.5685,155100.0
2012-06-08 13:15:00,51.98,51.98,51.95,51.97,52100.0,38.5759,38.5759,38.5537,38.5685,52100.0
2012-06-08 13:20:00,51.97,52.04,51.96,51.99,178700.0,38.5685,38.6205,38.5611,38.5834,178700.0
2012-06-08 13:25:00,51.99,52.01,51.91,51.95,166600.0,38.5834,38.5982,38.524,38.5537,166600.0
2012-06-08 13:30:00,51.94,51.94,51.91,51.92,53800.0,38.5462,38.5462,38.524,38.5314,53800.0
2012-06-08 13:35:00,51.91,51.97,51.91,51.93,106100.0,38.524,38.5685,38.524,38.5388,106100.0
2012-06-08 13:40:00,51.94,51.97,51.9,51.96,127100.0,38.5462,38.5685,38.5166,38.5611,127100.0
2012-06-08 13:45:00,51.95,51.97,51.94,51.97,64300.0,38.5537,38.5685,38.5462,38.5685,64300.0
2012-06-08 13:50:00,51.97,52.03,51.96,52.03,77600.0,38.5685,38.613,38.5611,38.613,77600.0
2012-06-08 13:55:00,52.03,52.1,52.03,52.08,108500.0,38.613,38.665,38.613,38.6501,108500.0
2012-06-08 14:00:00,52.09,52.1,52.07,52.07,129800.0,38.6576,38.665,38.6427,38.6427,129800.0
2012-06-08 14:05:00,52.08,52.11,52.07,52.1,102500.0,38.6501,38.6724,38.6427,38.665,102500.0
2012-06-08 14:10:00,52.1,52.1,52.08,52.1,76500.0,38.665,38.665,38.6501,38.665,76500.0
2012-06-08 14:15:00,52.1,52.11,52.06,52.06,125700.0,38.665,38.6724,38.6353,38.6353,125700.0
2012-06-08 14:20:00,52.06,52.11,52.06,52.1,62600.0,38.6353,38.6724,38.6353,38.665,62600.0
2012-06-08 14:25:00,52.1,52.12,52.1,52.11,60800.0,38.665,38.6798,38.665,38.6724,60800.0
2012-06-08 14:30:00,52.11,52.18,52.11,52.18,151600.0,38.6724,38.7244,38.6724,38.7244,151600.0
2012-06-08 14:35:00,52.18,52.27,52.18,52.25,174500.0,38.7244,38.7912,38.7244,38.7763,174500.0
2012-06-08 14:40:00,52.25,52.28,52.23,52.27,115800.0,38.7763,38.7986,38.7615,38.7912,115800.0
2012-06-08 14:45:00,52.27,52.27,52.26,52.26,94900.0,38.7912,38.7912,38.7837,38.7837,94900.0
2012-06-08 14:50:00,52.27,52.29,52.24,52.24,179600.0,38.7912,38.806,38.7689,38.7689,179600.0
2012-06-08 14:55:00,52.24,52.25,52.21,52.23,140700.0,38.7689,38.7763,38.7466,38.7615,140700.0
2012-06-08 15:00:00,52.23,52.26,52.23,52.24,101900.0,38.7615,38.7837,38.7615,38.7689,101900.0
2012-06-08 15:05:00,52.24,52.25,52.24,52.25,58700.0,38.7689,38.7763,38.7689,38.7763,58700.0
2012-06-08 15:10:00,52.24,52.28,52.24,52.25,208300.0,38.7689,38.7986,38.7689,38.7763,208300.0
2012-06-08 15:15:00,52.25,52.28,52.25,52.28,151800.0,38.7763,38.7986,38.7763,38.7986,151800.0
2012-06-08 15:20:00,52.28,52.33,52.27,52.32,256900.0,38.7986,38.8357,38.7912,38.8283,256900.0
2012-06-08 15:25:00,52.31,52.36,52.31,52.34,311900.0,38.8208,38.8579,38.8208,38.8431,311900.0
2012-06-08 15:30:00,52.34,52.35,52.28,52.31,297100.0,38.8431,38.8505,38.7986,38.8208,297100.0
2012-06-08 15:35:00,52.31,52.34,52.3,52.34,191300.0,38.8208,38.8431,38.8134,38.8431,191300.0
2012-06-08 15:40:00,52.33,52.35,52.31,52.32,303400.0,38.8357,38.8505,38.8208,38.8283,303400.0
2012-06-08 15:45:00,52.31,52.33,52.26,52.3,449100.0,38.8208,38.8357,38.7837,38.8134,449100.0
2012-06-08 15:50:00,52.29,52.35,52.24,52.28,586700.0,38.806,38.8505,38.7689,38.7986,586700.0
2012-06-08 15:55:00,52.27,52.34,52.25,52.33,619800.0,38.7912,38.8431,38.7763,38.8357,619800.0
2012-06-11 09:30:00,52.55,52.69,52.5,52.53,374500.0,38.9989,39.1028,38.9618,38.9841,374500.0
2012-06-11 09:35:00,52.53,52.66,52.49,52.58,236800.0,38.9841,39.0806,38.9544,39.0212,236800.0
2012-06-11 09:40:00,52.58,52.6,52.4,52.41,228700.0,39.0212,39.0361,38.8876,38.895,228700.0
2012-06-11 09:45:00,52.4,52.55,52.33,52.51,176900.0,38.8876,38.9989,38.8357,38.9693,176900.0
2012-06-11 09:50:00,52.51,52.56,52.48,52.52,163200.0,38.9693,39.0064,38.947,38.9767,163200.0
2012-06-11 09:55:00,52.51,52.53,52.35,52.43,117400.0,38.9693,38.9841,38.8505,38.9099,117400.0
2012-06-11 10:00:00,52.41,52.49,52.3,52.33,175600.0,38.895,38.9544,38.8134,38.8357,175600.0
2012-06-11 10:05:00,52.34,52.39,52.31,52.35,173500.0,38.8431,38.8802,38.8208,38.8505,173500.0
2012-06-11 10:10:00,52.35,52.35,52.23,52.26,235600.0,38.8505,38.8505,38.7615,38.7837,235600.0
2012-06-11 10:15:00,52.27,52.31,52.05,52.05,331200.0,38.7912,38.8208,38.6279,38.6279,331200.0
2012-06-11 10:20:00,52.06,52.06,51.86,51.92,283200.0,38.6353,38.6353,38.4869,38.5314,283200.0
2012-06-11 10:25:00,51.93,52.01,51.81,51.99,244900.0,38.5388,38.5982,38.4498,38.5834,244900.0
2012-06-11 10:30:00,51.99,52.08,51.91,52.07,242000.0,38.5834,38.6501,38.524,38.6427,242000.0
2012-06-11 10:35:00,52.08,52.11,52.0,52.01,244300.0,38.6501,38.6724,38.5908,38.5982,244300.0
2012-06-11 10:40:00,52.01,52.02,51.81,51.85,233700.0,38.5982,38.6056,38.4498,38.4795,233700.0
2012-06-11 10:45:00,51.86,51.86,51.74,51.75,176100.0,38.4869,38.4869,38.3978,38.4052,176100.0
2012-06-11 10:50:00,51.75,51.83,51.7,51.74,177700.0,38.4052,38.4646,38.3681,38.3978,177700.0
2012-06-11 10:55:00,51.74,51.78,51.71,51.74,146000.0,38.3978,38.4275,38.3756,38.3978,146000.0
2012-06-11 11:00:00,51.74,51.77,51.65,51.71,217600.0,38.3978,38.4201,38.331,38.3756,217600.0
2012-06-11 11:05:00,51.7,51.87,51.69,51.84,163400.0,38.3681,38.4943,38.3607,38.472,163400.0
2012-06-11 11:10:00,51.84,51.9,51.8,51.86,231100.0,38.472,38.5166,38.4423,38.4869,231100.0
2012-06-11 11:15:00,51.86,51.96,51.82,51.83,113300.0,38.4869,38.5611,38.4572,38.4646,113300.0
2012-06-11 11:20:00,51.83,51.95,51.76,51.94,95100.0,38.4646,38.5537,38.4127,38.5462,95100.0
2012-06-11 11:25:00,51.93,51.93,51.84,51.86,142100.0,38.5388,38.5388,38.472,38.4869,142100.0
2012-06-11 11:30:00,51.87,51.9,51.78,51.88,142100.0,38.4943,38.5166,38.4275,38.5017,142100.0
2012-06-11 11:35:00,51.88,52.02,51.88,52.0,137600.0,38.5017,38.6056,38.5017,38.5908,137600.0
2012-06-11 11:40:00,51.99,52.02,51.93,51.95,71300.0,38.5834,38.6056,38.5388,38.5537,71300.0
2012-06-11 11:45:00,51.95,51.96,51.92,51.95,46100.0,38.5537,38.5611,38.5314,38.5537,46100.0
2012-06-11 11:50:00,51.95,51.98,51.85,51.86,47700.0,38.5537,38.5759,38.4795,38.4869,47700.0
2012-06-11 11:55:00,51.86,52.0,51.82,51.98,106500.0,38.4869,38.5908,38.4572,38.5759,106500.0
2012-06-11 12:00:00,51.97,52.0,51.91,51.93,60800.0,38.5685,38.5908,38.524,38.5388,60800.0
2012-06-11 12:05:00,51.92,51.97,51.85,51.86,59400.0,38.5314,38.5685,38.4795,38.4869,59400.0
2012-06-11 12:10:00,51.87,51.9,51.8,51.8,91400.0,38.4943,38.5166,38.4423,38.4423,91400.0
2012-06-11 12:15:00,51.8,51.8,51.74,51.74,190600.0,38.4423,38.4423,38.3978,38.3978,190600.0
2012-06-11 12:20:00,51.75,51.76,51.72,51.75,92700.0,38.4052,38.4127,38.383,38.4052,92700.0
2012-06-11 12:25:00,51.75,51.77,51.73,51.76,89400.0,38.4052,38.4201,38.3904,38.4127,89400.0
2012-06-11 12:30:00,51.75,51.8,51.75,51.75,76700.0,38.4052,38.4423,38.4052,38.4052,76700.0
2012-06-11 12:35:00,51.76,51.8,51.74,51.8,63000.0,38.4127,38.4423,38.3978,38.4423,63000.0
2012-06-11 12:40:00,51.79,51.82,51.76,51.8,65300.0,38.4349,38.4572,38.4127,38.4423,65300.0
2012-06-11 12:45:00,51.8,51.86,51.8,51.86,49600.0,38.4423,38.4869,38.4423,38.4869,49600.0
2012-06-11 12:50:00,51.85,51.92,51.84,51.86,62400.0,38.4795,38.5314,38.472,38.4869,62400.0
2012-06-11 12:55:00,51.85,51.87,51.81,51.86,28700.0,38.4795,38.4943,38.4498,38.4869,28700.0
2012-06-11 13:00:00,51.87,51.87,51.79,51.84,134000.0,38.4943,38.4943,38.4349,38.472,134000.0
2012-06-11 13:05:00,51.84,51.94,51.82,51.93,41500.0,38.472,38.5462,38.4572,38.5388,41500.0
2012-06-11 13:10:00,51.93,52.0,51.92,52.0,86100.0,38.5388,38.5908,38.5314,38.5908,86100.0
2012-06-11 13:15:00,52.0,52.01,51.96,51.96,137600.0,38.5908,38.5982,38.5611,38.5611,137600.0
2012-06-11 13:20:00,51.96,51.97,51.93,51.94,39700.0,38.5611,38.5685,38.5388,38.5462,39700.0
2012-06-11 13:25:00,51.94,51.94,51.9,51.94,38000.0,38.5462,38.5462,38.5166,38.5462,38000.0
2012-06-11 13:30:00,51.94,51.94,51.85,51.87,104400.0,38.5462,38.5462,38.4795,38.4943,104400.0
2012-06-11 13:35:00,51.87,51.91,51.84,51.86,62800.0,38.4943,38.524,38.472,38.4869,62800.0
2012-06-11 13:40:00,51.86,51.87,51.82,51.84,47600.0,38.4869,38.4943,38.4572,38.472,47600.0
2012-06-11 13:45:00,51.84,51.85,51.77,51.77,69100.0,38.472,38.4795,38.4201,38.4201,69100.0
2012-06-11 13:50:00,51.78,51.8,51.76,51.77,44900.0,38.4275,38.4423,38.4127,38.4201,44900.0
2012-06-11 13:55:00,51.77,51.77,51.72,51.73,31000.0,38.4201,38.4201,38.383,38.3904,31000.0
2012-06-11 14:00:00,51.72,51.73,51.57,51.57,221200.0,38.383,38.3904,38.2717,38.2717,221200.0
2012-06-11 14:05:00,51.57,51.67,51.57,51.62,67300.0,38.2717,38.3459,38.2717,38.3088,67300.0
2012-06-11 14:10:00,51.61,51.65,51.58,51.6,107300.0,38.3013,38.331,38.2791,38.2939,107300.0
2012-06-11 14:15:00,51.6,51.66,51.58,51.63,229600.0,38.2939,38.3385,38.2791,38.3162,229600.0
2012-06-11 14:20:00,51.62,51.67,51.61,51.67,99900.0,38.3088,38.3459,38.3013,38.3459,99900.0
2012-06-11 14:25:00,51.66,51.68,51.64,51.65,37900.0,38.3385,38.3533,38.3236,38.331,37900.0
2012-06-11 14:30:00,51.64,51.66,51.61,51.65,74800.0,38.3236,38.3385,38.3013,38.331,74800.0
2012-06-11 14:35:00,51.65,51.66,51.57,51.58,186700.0,38.331,38.3385,38.2717,38.2791,186700.0
2012-06-11 14:40:00,51.58,51.67,51.57,51.67,73800.0,38.2791,38.3459,38.2717,38.3459,73800.0
2012-06-11 14:45:00,51.67,51.67,51.6,51.6,106300.0,38.3459,38.3459,38.2939,38.2939,106300.0
2012-06-11 14:50:00,51.61,51.67,51.58,51.61,70500.0,38.3013,38.3459,38.2791,38.3013,70500.0
2012-06-11 14:55:00,51.6,51.66,51.6,51.63,135300.0,38.2939,38.3385,38.2939,38.3162,135300.0
2012-06-11 15:00:00,51.62,51.65,51.57,51.58,96600.0,38.3088,38.331,38.2717,38.2791,96600.0
2012-06-11 15:05:00,51.58,51.63,51.5,51.5,115700.0,38.2791,38.3162,38.2197,38.2197,115700.0
2012-06-11 15:10:00,51.51,51.53,51.46,51.48,110600.0,38.2271,38.242,38.19,38.2049,110600.0
2012-06-11 15:15:00,51.48,51.54,51.41,51.41,154500.0,38.2049,38.2494,38.1529,38.1529,154500.0
2012-06-11 15:20:00,51.42,51.47,51.41,51.43,218100.0,38.1603,38.1974,38.1529,38.1678,218100.0
2012-06-11 15:25:00,51.43,51.51,51.41,51.5,186600.0,38.1678,38.2271,38.1529,38.2197,186600.0
2012-06-11 15:30:00,51.51,51.59,51.5,51.5,135500.0,38.2271,38.2865,38.2197,38.2197,135500.0
2012-06-11 15:35:00,51.5,51.57,51.44,51.57,184200.0,38.2197,38.2717,38.1752,38.2717,184200.0
2012-06-11 15:40:00,51.57,51.64,51.57,51.61,177500.0,38.2717,38.3236,38.2717,38.3013,177500.0
2012-06-11 15:45:00,51.62,51.63,51.47,51.47,218600.0,38.3088,38.3162,38.1974,38.1974,218600.0
2012-06-11 15:50:00,51.47,51.47,51.36,51.36,291600.0,38.1974,38.1974,38.1158,38.1158,291600.0
2012-06-11 15:55:00,51.36,51.38,51.28,51.34,519400.0,38.1158,38.1307,38.0564,38.101,519400.0
2012-06-12 09:30:00,51.54,51.84,51.4,51.84,250900.0,38.2494,38.472,38.1455,38.472,250900.0
2012-06-12 09:35:00,51.83,51.87,51.69,51.7,137800.0,38.4646,38.4943,38.3607,38.3681,137800.0
2012-06-12 09:40:00,51.72,51.82,51.63,51.77,144000.0,38.383,38.4572,38.3162,38.4201,144000.0
2012-06-12 09:45:00,51.77,51.82,51.65,51.7,131100.0,38.4201,38.4572,38.331,38.3681,131100.0
2012-06-12 09:50:00,51.71,51.88,51.7,51.84,149000.0,38.3756,38.5017,38.3681,38.472,149000.0
2012-06-12 09:55:00,51.83,51.9,51.76,51.87,98200.0,38.4646,38.5166,38.4127,38.4943,98200.0
2012-06-12 10:00:00,51.87,51.96,51.81,51.81,161300.0,38.4943,38.5611,38.4498,38.4498,161300.0
2012-06-12 10:05:00,51.81,51.85,51.61,51.67,135400.0,38.4498,38.4795,38.3013,38.3459,135400.0
2012-06-12 10:10:00,51.66,51.72,51.61,51.68,137200.0,38.3385,38.383,38.3013,38.3533,137200.0
2012-06-12 10:15:00,51.68,51.75,51.58,51.62,117600.0,38.3533,38.4052,38.2791,38.3088,117600.0
2012-06-12 10:20:00,51.61,51.71,51.54,51.7,106600.0,38.3013,38.3756,38.2494,38.3681,106600.0
2012-06-12 10:25:00,51.71,51.81,51.7,51.77,105800.0,38.3756,38.4498,38.3681,38.4201,105800.0
2012-06-12 10:30:00,51.77,51.77,51.66,51.75,80500.0,38.4201,38.4201,38.3385,38.4052,80500.0
2012-06-12 10:35:00,51.75,51.79,51.64,51.68,72000.0,38.4052,38.4349,38.3236,38.3533,72000.0
2012-06-12 10:40:00,51.67,51.83,51.67,51.8,141500.0,38.3459,38.4646,38.3459,38.4423,141500.0
2012-06-12 10:45:00,51.81,51.89,51.78,51.88,98500.0,38.4498,38.5091,38.4275,38.5017,98500.0
2012-06-12 10:50:00,51.88,51.88,51.77,51.83,63600.0,38.5017,38.5017,38.4201,38.4646,63600.0
2012-06-12 10:55:00,51.84,51.87,51.8,51.84,113600.0,38.472,38.4943,38.4423,38.472,113600.0
2012-06-12 11:00:00,51.84,51.99,51.83,51.93,120400.0,38.472,38.5834,38.4646,38.5388,120400.0
2012-06-12 11:05:00,51.93,52.03,51.93,51.96,126700.0,38.5388,38.613,38.5388,38.5611,126700.0
2012-06-12 11:10:00,51.97,52.1,51.97,52.04,135200.0,38.5685,38.665,38.5685,38.6205,135200.0
2012-06-12 11:15:00,52.05,52.08,51.98,52.04,74200.0,38.6279,38.6501,38.5759,38.6205,74200.0
2012-06-12 11:20:00,52.05,52.19,52.05,52.16,108600.0,38.6279,38.7318,38.6279,38.7095,108600.0
2012-06-12 11:25:00,52.16,52.18,52.04,52.06,136800.0,38.7095,38.7244,38.6205,38.6353,136800.0
2012-06-12 11:30:00,52.07,52.12,52.04,52.07,51300.0,38.6427,38.6798,38.6205,38.6427,51300.0
2012-06-12 11:35:00,52.08,52.11,52.05,52.09,79900.0,38.6501,38.6724,38.6279,38.6576,79900.0
2012-06-12 11:40:00,52.09,52.1,52.04,52.06,59200.0,38.6576,38.665,38.6205,38.6353,59200.0
2012-06-12 11:45:00,52.06,52.09,52.0,52.01,78300.0,38.6353,38.6576,38.5908,38.5982,78300.0
2012-06-12 11:50:00,52.0,52.01,51.93,51.94,83200.0,38.5908,38.5982,38.5388,38.5462,83200.0
2012-06-12 11:55:00,51.93,52.0,51.92,51.99,63200.0,38.5388,38.5908,38.5314,38.5834,63200.0
2012-06-12 12:00:00,52.0,52.01,51.95,51.97,87100.0,38.5908,38.5982,38.5537,38.5685,87100.0
2012-06-12 12:05:00,51.97,51.98,51.89,51.9,83700.0,38.5685,38.5759,38.5091,38.5166,83700.0
2012-06-12 12:10:00,51.91,51.92,51.83,51.89,83400.0,38.524,38.5314,38.4646,38.5091,83400.0
2012-06-12 12:15:00,51.87,51.9,51.83,51.9,83300.0,38.4943,38.5166,38.4646,38.5166,83300.0
2012-06-12 12:20:00,51.9,51.98,51.88,51.98,65500.0,38.5166,38.5759,38.5017,38.5759,65500.0
2012-06-12 12:25:00,51.98,52.0,51.94,51.94,77200.0,38.5759,38.5908,38.5462,38.5462,77200.0
2012-06-12 12:30:00,51.94,52.0,51.94,51.99,48800.0,38.5462,38.5908,38.5462,38.5834,48800.0
2012-06-12 12:35:00,51.98,52.0,51.93,51.93,85400.0,38.5759,38.5908,38.5388,38.5388,85400.0
2012-06-12 12:40:00,51.93,51.96,51.91,51.91,81300.0,38.5388,38.5611,38.524,38.524,81300.0
2012-06-12 12:45:00,51.91,51.97,51.91,51.92,43400.0,38.524,38.5685,38.524,38.5314,43400.0
2012-06-12 12:50:00,51.92,51.93,51.85,51.86,64900.0,38.5314,38.5388,38.4795,38.4869,64900.0
2012-06-12 12:55:00,51.85,51.86,51.79,51.84,77500.0,38.4795,38.4869,38.4349,38.472,77500.0
2012-06-12 13:00:00,51.85,51.86,51.77,51.79,78500.0,38.4795,38.4869,38.4201,38.4349,78500.0
2012-06-12 13:05:00,51.79,51.85,51.79,51.85,35200.0,38.4349,38.4795,38.4349,38.4795,35200.0
2012-06-12 13:10:00,51.86,51.98,51.84,51.92,117000.0,38.4869,38.5759,38.472,38.5314,117000.0
2012-06-12 13:15:00,51.93,51.96,51.9,51.94,36800.0,38.5388,38.5611,38.5166,38.5462,36800.0
2012-06-12 13:20:00,51.94,51.97,51.91,51.93,47600.0,38.5462,38.5685,38.524,38.5388,47600.0
2012-06-12 13:25:00,51.92,51.94,51.82,51.82,52600.0,38.5314,38.5462,38.4572,38.4572,52600.0
2012-06-12 13:30:00,51.83,51.84,51.79,51.81,60300.0,38.4646,38.472,38.4349,38.4498,60300.0
2012-06-12 13:35:00,51.81,51.89,51.81,51.89,71400.0,38.4498,38.5091,38.4498,38.5091,71400.0
2012-06-12 13:40:00,51.89,51.91,51.87,51.87,80100.0,38.5091,38.524,38.4943,38.4943,80100.0
2012-06-12 13:45:00,51.87,51.91,51.81,51.85,57600.0,38.4943,38.524,38.4498,38.4795,57600.0
2012-06-12 13:50:00,51.87,51.93,51.84,51.87,55900.0,38.4943,38.5388,38.472,38.4943,55900.0
2012-06-12 13:55:00,51.89,51.9,51.8,51.82,49300.0,38.5091,38.5166,38.4423,38.4572,49300.0
2012-06-12 14:00:00,51.83,51.89,51.81,51.88,70600.0,38.4646,38.5091,38.4498,38.5017,70600.0
2012-06-12 14:05:00,51.88,51.92,51.85,51.87,57000.0,38.5017,38.5314,38.4795,38.4943,57000.0
2012-06-12 14:10:00,51.87,51.9,51.84,51.89,72300.0,38.4943,38.5166,38.472,38.5091,72300.0
2012-06-12 14:15:00,51.89,51.92,51.85,51.92,57400.0,38.5091,38.5314,38.4795,38.5314,57400.0
2012-06-12 14:20:00,51.91,51.93,51.87,51.89,88800.0,38.524,38.5388,38.4943,38.5091,88800.0
2012-06-12 14:25:00,51.9,51.91,51.88,51.88,34500.0,38.5166,38.524,38.5017,38.5017,34500.0
2012-06-12 14:30:00,51.89,51.95,51.88,51.95,89300.0,38.5091,38.5537,38.5017,38.5537,89300.0
2012-06-12 14:35:00,51.95,52.0,51.95,51.99,75100.0,38.5537,38.5908,38.5537,38.5834,75100.0
2012-06-12 14:40:00,51.99,52.0,51.96,51.98,97700.0,38.5834,38.5908,38.5611,38.5759,97700.0
2012-06-12 14:45:00,51.98,52.0,51.97,52.0,119200.0,38.5759,38.5908,38.5685,38.5908,119200.0
2012-06-12 14:50:00,52.0,52.01,51.95,51.96,75900.0,38.5908,38.5982,38.5537,38.5611,75900.0
2012-06-12 14:55:00,51.97,52.0,51.97,52.0,89800.0,38.5685,38.5908,38.5685,38.5908,89800.0
2012-06-12 15:00:00,52.0,52.01,51.97,52.0,106800.0,38.5908,38.5982,38.5685,38.5908,106800.0
2012-06-12 15:05:00,52.0,52.01,51.99,52.0,111600.0,38.5908,38.5982,38.5834,38.5908,111600.0
2012-06-12 15:10:00,52.0,52.01,51.96,51.98,111000.0,38.5908,38.5982,38.5611,38.5759,111000.0
2012-06-12 15:15:00,51.98,52.0,51.96,51.97,64300.0,38.5759,38.5908,38.5611,38.5685,64300.0
2012-06-12 15:20:00,51.98,52.01,51.94,51.99,124600.0,38.5759,38.5982,38.5462,38.5834,124600.0
2012-06-12 15:25:00,52.0,52.04,51.99,52.02,240500.0,38.5908,38.6205,38.5834,38.6056,240500.0
2012-06-12 15:30:00,52.01,52.04,51.98,51.98,151200.0,38.5982,38.6205,38.5759,38.5759,151200.0
2012-06-12 15:35:00,51.97,52.09,51.97,52.08,138700.0,38.5685,38.6576,38.5685,38.6501,138700.0
2012-06-12 15:40:00,52.07,52.26,52.06,52.23,278300.0,38.6427,38.7837,38.6353,38.7615,278300.0
2012-06-12 15:45:00,52.23,52.27,52.18,52.25,252300.0,38.7615,38.7912,38.7244,38.7763,252300.0
2012-06-12 15:50:00,52.25,52.3,52.18,52.28,256800.0,38.7763,38.8134,38.7244,38.7986,256800.0
2012-06-12 15:55:00,52.29,52.29,52.21,52.24,501000.0,38.806,38.806,38.7466,38.7689,501000.0
2012-06-13 09:30:00,51.77,51.85,50.96,51.28,642900.0,38.4201,38.4795,37.819,38.0564,642900.0
2012-06-13 09:35:00,51.27,51.42,51.25,51.35,289700.0,38.049,38.1603,38.0342,38.1084,289700.0
2012-06-13 09:40:00,51.35,51.62,51.35,51.57,218300.0,38.1084,38.3088,38.1084,38.2717,218300.0
2012-06-13 09:45:00,51.56,51.6,51.47,51.53,300800.0,38.2642,38.2939,38.1974,38.242,300800.0
2012-06-13 09:50:00,51.52,51.53,51.36,51.37,193400.0,38.2346,38.242,38.1158,38.1232,193400.0
2012-06-13 09:55:00,51.37,51.41,51.25,51.26,457600.0,38.1232,38.1529,38.0342,38.0416,457600.0
2012-06-13 10:00:00,51.25,51.46,51.24,51.44,292500.0,38.0342,38.19,38.0268,38.1752,292500.0
2012-06-13 10:05:00,51.44,51.62,51.42,51.59,161600.0,38.1752,38.3088,38.1603,38.2865,161600.0
2012-06-13 10:10:00,51.59,51.67,51.57,51.59,211600.0,38.2865,38.3459,38.2717,38.2865,211600.0
2012-06-13 10:15:00,51.58,51.62,51.55,51.6,250200.0,38.2791,38.3088,38.2568,38.2939,250200.0
2012-06-13 10:20:00,51.62,51.66,51.51,51.57,192700.0,38.3088,38.3385,38.2271,38.2717,192700.0
2012-06-13 10:25:00,51.57,51.57,51.47,51.49,173900.0,38.2717,38.2717,38.1974,38.2123,173900.0
2012-06-13 10:30:00,51.5,51.5,51.36,51.48,344600.0,38.2197,38.2197,38.1158,38.2049,344600.0
2012-06-13 10:35:00,51.48,51.54,51.45,51.5,523400.0,38.2049,38.2494,38.1826,38.2197,523400.0
2012-06-13 10:40:00,51.5,51.62,51.49,51.6,168900.0,38.2197,38.3088,38.2123,38.2939,168900.0
2012-06-13 10:45:00,51.6,51.75,51.6,51.73,250000.0,38.2939,38.4052,38.2939,38.3904,250000.0
2012-06-13 10:50:00,51.73,51.78,51.72,51.78,159500.0,38.3904,38.4275,38.383,38.4275,159500.0
2012-06-13 10:55:00,51.77,51.89,51.74,51.87,109700.0,38.4201,38.5091,38.3978,38.4943,109700.0
2012-06-13 11:00:00,51.87,51.87,51.73,51.73,173200.0,38.4943,38.4943,38.3904,38.3904,173200.0
2012-06-13 11:05:00,51.74,51.79,51.73,51.76,70600.0,38.3978,38.4349,38.3904,38.4127,70600.0
2012-06-13 11:10:00,51.77,51.82,51.76,51.79,203400.0,38.4201,38.4572,38.4127,38.4349,203400.0
2012-06-13 11:15:00,51.78,51.83,51.73,51.8,83500.0,38.4275,38.4646,38.3904,38.4423,83500.0
2012-06-13 11:20:00,51.79,51.86,51.79,51.8,85300.0,38.4349,38.4869,38.4349,38.4423,85300.0
2012-06-13 11:25:00,51.81,51.82,51.77,51.79,42000.0,38.4498,38.4572,38.4201,38.4349,42000.0
2012-06-13 11:30:00,51.78,51.88,51.75,51.88,54800.0,38.4275,38.5017,38.4052,38.5017,54800.0
2012-06-13 11:35:00,51.88,51.9,51.8,51.83,43400.0,38.5017,38.5166,38.4423,38.4646,43400.0
2012-06-13 11:40:00,51.83,51.89,51.8,51.82,71700.0,38.4646,38.5091,38.4423,38.4572,71700.0
2012-06-13 11:45:00,51.82,51.83,51.76,51.8,46800.0,38.4572,38.4646,38.4127,38.4423,46800.0
2012-06-13 11:50:00,51.8,51.82,51.73,51.73,59900.0,38.4423,38.4572,38.3904,38.3904,59900.0
2012-06-13 11:55:00,51.72,51.77,51.72,51.76,31200.0,38.383,38.4201,38.383,38.4127,31200.0
2012-06-13 12:00:00,51.75,51.81,51.75,51.76,79100.0,38.4052,38.4498,38.4052,38.4127,79100.0
2012-06-13 12:05:00,51.76,51.76,51.68,51.72,77100.0,38.4127,38.4127,38.3533,38.383,77100.0
2012-06-13 12:10:00,51.71,51.71,51.66,51.69,87700.0,38.3756,38.3756,38.3385,38.3607,87700.0
2012-06-13 12:15:00,51.69,51.7,51.6,51.62,123200.0,38.3607,38.3681,38.2939,38.3088,123200.0
2012-06-13 12:20:00,51.62,51.65,51.56,51.58,470300.0,38.3088,38.331,38.2642,38.2791,470300.0
2012-06-13 12:25:00,51.59,51.61,51.52,51.55,166300.0,38.2865,38.3013,38.2346,38.2568,166300.0
2012-06-13 12:30:00,51.55,51.63,51.52,51.59,272900.0,38.2568,38.3162,38.2346,38.2865,272900.0
2012-06-13 12:35:00,51.59,51.64,51.56,51.61,51900.0,38.2865,38.3236,38.2642,38.3013,51900.0
2012-06-13 12:40:00,51.62,51.68,51.62,51.68,86300.0,38.3088,38.3533,38.3088,38.3533,86300.0
2012-06-13 12:45:00,51.67,51.73,51.66,51.67,131800.0,38.3459,38.3904,38.3385,38.3459,131800.0
2012-06-13 12:50:00,51.67,51.72,51.67,51.69,76100.0,38.3459,38.383,38.3459,38.3607,76100.0
2012-06-13 12:55:00,51.69,51.71,51.67,51.68,40000.0,38.3607,38.3756,38.3459,38.3533,40000.0
2012-06-13 13:00:00,51.69,51.72,51.66,51.67,42600.0,38.3607,38.383,38.3385,38.3459,42600.0
2012-06-13 13:05:00,51.68,51.75,51.64,51.73,57300.0,38.3533,38.4052,38.3236,38.3904,57300.0
2012-06-13 13:10:00,51.73,51.75,51.72,51.73,50400.0,38.3904,38.4052,38.383,38.3904,50400.0
2012-06-13 13:15:00,51.73,51.77,51.7,51.77,59200.0,38.3904,38.4201,38.3681,38.4201,59200.0
2012-06-13 13:20:00,51.77,51.78,51.75,51.75,23200.0,38.4201,38.4275,38.4052,38.4052,23200.0
2012-06-13 13:25:00,51.75,51.81,51.71,51.8,59000.0,38.4052,38.4498,38.3756,38.4423,59000.0
2012-06-13 13:30:00,51.8,51.85,51.79,51.85,40300.0,38.4423,38.4795,38.4349,38.4795,40300.0
2012-06-13 13:35:00,51.85,51.85,51.78,51.78,111200.0,38.4795,38.4795,38.4275,38.4275,111200.0
2012-06-13 13:40:00,51.78,51.79,51.74,51.74,48800.0,38.4275,38.4349,38.3978,38.3978,48800.0
2012-06-13 13:45:00,51.74,51.75,51.6,51.6,90800.0,38.3978,38.4052,38.2939,38.2939,90800.0
2012-06-13 13:50:00,51.6,51.67,51.6,51.6,51500.0,38.2939,38.3459,38.2939,38.2939,51500.0
2012-06-13 13:55:00,51.6,51.6,51.51,51.54,104900.0,38.2939,38.2939,38.2271,38.2494,104900.0
2012-06-13 14:00:00,51.53,51.61,51.53,51.56,70500.0,38.242,38.3013,38.242,38.2642,70500.0
2012-06-13 14:05:00,51.56,51.58,51.48,51.48,71500.0,38.2642,38.2791,38.2049,38.2049,71500.0
2012-06-13 14:10:00,51.49,51.49,51.44,51.44,53000.0,38.2123,38.2123,38.1752,38.1752,53000.0
2012-06-13 14:15:00,51.44,51.5,51.43,51.47,77500.0,38.1752,38.2197,38.1678,38.1974,77500.0
2012-06-13 14:20:00,51.47,51.57,51.46,51.55,75700.0,38.1974,38.2717,38.19,38.2568,75700.0
2012-06-13 14:25:00,51.55,51.55,51.46,51.5,62600.0,38.2568,38.2568,38.19,38.2197,62600.0
2012-06-13 14:30:00,51.49,51.51,51.42,51.44,108200.0,38.2123,38.2271,38.1603,38.1752,108200.0
2012-06-13 14:35:00,51.43,51.45,51.4,51.44,77700.0,38.1678,38.1826,38.1455,38.1752,77700.0
2012-06-13 14:40:00,51.44,51.46,51.33,51.36,137500.0,38.1752,38.19,38.0935,38.1158,137500.0
2012-06-13 14:45:00,51.36,51.36,51.29,51.33,127600.0,38.1158,38.1158,38.0639,38.0935,127600.0
2012-06-13 14:50:00,51.33,51.37,51.25,51.29,183500.0,38.0935,38.1232,38.0342,38.0639,183500.0
2012-06-13 14:55:00,51.28,51.31,51.23,51.25,158800.0,38.0564,38.0787,38.0193,38.0342,158800.0
2012-06-13 15:00:00,51.25,51.28,51.22,51.24,134500.0,38.0342,38.0564,38.0119,38.0268,134500.0
2012-06-13 15:05:00,51.23,51.26,51.18,51.18,171500.0,38.0193,38.0416,37.9822,37.9822,171500.0
2012-06-13 15:10:00,51.18,51.19,51.03,51.06,295100.0,37.9822,37.9897,37.8709,37.8932,295100.0
2012-06-13 15:15:00,51.06,51.11,50.95,50.97,175900.0,37.8932,37.9303,37.8115,37.8264,175900.0
2012-06-13 15:20:00,50.97,50.98,50.88,50.98,196000.0,37.8264,37.8338,37.7596,37.8338,196000.0
2012-06-13 15:25:00,50.97,51.0,50.89,50.89,158500.0,37.8264,37.8486,37.767,37.767,158500.0
2012-06-13 15:30:00,50.89,50.97,50.86,50.88,240700.0,37.767,37.8264,37.7447,37.7596,240700.0
2012-06-13 15:35:00,50.88,50.98,50.85,50.96,518500.0,37.7596,37.8338,37.7373,37.819,518500.0
2012-06-13 15:40:00,50.96,50.99,50.93,50.97,302900.0,37.819,37.8412,37.7967,37.8264,302900.0
2012-06-13 15:45:00,50.97,51.01,50.86,50.86,517400.0,37.8264,37.8561,37.7447,37.7447,517400.0
2012-06-13 15:50:00,50.87,50.92,50.81,50.83,601600.0,37.7522,37.7893,37.7076,37.7225,601600.0
2012-06-13 15:55:00,50.83,50.99,50.82,50.97,861500.0,37.7225,37.8412,37.7151,37.8264,861500.0
2012-06-14 09:30:00,51.45,51.59,51.27,51.53,365700.0,38.1826,38.2865,38.049,38.242,365700.0
2012-06-14 09:35:00,51.53,51.66,51.46,51.61,189500.0,38.242,38.3385,38.19,38.3013,189500.0
2012-06-14 09:40:00,51.6,51.7,51.54,51.64,229000.0,38.2939,38.3681,38.2494,38.3236,229000.0
2012-06-14 09:45:00,51.63,51.79,51.6,51.76,174100.0,38.3162,38.4349,38.2939,38.4127,174100.0
2012-06-14 09:50:00,51.76,51.84,51.68,51.81,163200.0,38.4127,38.472,38.3533,38.4498,163200.0
2012-06-14 09:55:00,51.81,52.0,51.79,52.0,240500.0,38.4498,38.5908,38.4349,38.5908,240500.0
2012-06-14 10:00:00,51.99,52.05,51.95,52.0,254500.0,38.5834,38.6279,38.5537,38.5908,254500.0
2012-06-14 10:05:00,51.99,52.07,51.95,51.99,153800.0,38.5834,38.6427,38.5537,38.5834,153800.0
2012-06-14 10:10:00,51.98,52.02,51.93,51.99,132600.0,38.5759,38.6056,38.5388,38.5834,132600.0
2012-06-14 10:15:00,51.99,52.08,51.92,52.04,153000.0,38.5834,38.6501,38.5314,38.6205,153000.0
2012-06-14 10:20:00,52.05,52.14,52.01,52.13,218500.0,38.6279,38.6947,38.5982,38.6873,218500.0
2012-06-14 10:25:00,52.14,52.17,52.05,52.09,222200.0,38.6947,38.7169,38.6279,38.6576,222200.0
2012-06-14 10:30:00,52.09,52.12,52.0,52.03,155500.0,38.6576,38.6798,38.5908,38.613,155500.0
2012-06-14 10:35:00,52.03,52.05,51.92,51.97,601300.0,38.613,38.6279,38.5314,38.5685,601300.0
2012-06-14 10:40:00,51.96,51.98,51.9,51.95,136500.0,38.5611,38.5759,38.5166,38.5537,136500.0
2012-06-14 10:45:00,51.95,52.01,51.91,51.94,150700.0,38.5537,38.5982,38.524,38.5462,150700.0
2012-06-14 10:50:00,51.95,51.97,51.92,51.94,153300.0,38.5537,38.5685,38.5314,38.5462,153300.0
2012-06-14 10:55:00,51.94,51.98,51.91,51.96,273900.0,38.5462,38.5759,38.524,38.5611,273900.0
2012-06-14 11:00:00,51.95,51.97,51.87,51.88,184200.0,38.5537,38.5685,38.4943,38.5017,184200.0
2012-06-14 11:05:00,51.89,51.9,51.82,51.85,109200.0,38.5091,38.5166,38.4572,38.4795,109200.0
2012-06-14 11:10:00,51.86,51.89,51.82,51.89,165400.0,38.4869,38.5091,38.4572,38.5091,165400.0
2012-06-14 11:15:00,51.89,51.93,51.84,51.89,147700.0,38.5091,38.5388,38.472,38.5091,147700.0
2012-06-14 11:20:00,51.9,51.94,51.87,51.94,107000.0,38.5166,38.5462,38.4943,38.5462,107000.0
2012-06-14 11:25:00,51.94,51.98,51.9,51.92,136700.0,38.5462,38.5759,38.5166,38.5314,136700.0
2012-06-14 11:30:00,51.92,51.98,51.92,51.96,146000.0,38.5314,38.5759,38.5314,38.5611,146000.0
2012-06-14 11:35:00,51.96,51.98,51.94,51.95,140900.0,38.5611,38.5759,38.5462,38.5537,140900.0
2012-06-14 11:40:00,51.95,51.99,51.94,51.96,61800.0,38.5537,38.5834,38.5462,38.5611,61800.0
2012-06-14 11:45:00,51.95,52.04,51.95,52.0,203000.0,38.5537,38.6205,38.5537,38.5908,203000.0
2012-06-14 11:50:00,52.0,52.04,51.98,52.0,88400.0,38.5908,38.6205,38.5759,38.5908,88400.0
2012-06-14 11:55:00,51.99,52.0,51.94,51.95,73900.0,38.5834,38.5908,38.5462,38.5537,73900.0
2012-06-14 12:00:00,51.95,51.99,51.94,51.96,142700.0,38.5537,38.5834,38.5462,38.5611,142700.0
2012-06-14 12:05:00,51.97,52.0,51.95,51.98,61600.0,38.5685,38.5908,38.5537,38.5759,61600.0
2012-06-14 12:10:00,51.97,52.02,51.96,51.99,115300.0,38.5685,38.6056,38.5611,38.5834,115300.0
2012-06-14 12:15:00,51.98,52.02,51.98,52.01,101100.0,38.5759,38.6056,38.5759,38.5982,101100.0
2012-06-14 12:20:00,52.01,52.03,52.0,52.01,104300.0,38.5982,38.613,38.5908,38.5982,104300.0
2012-06-14 12:25:00,52.01,52.05,52.01,52.03,71200.0,38.5982,38.6279,38.5982,38.613,71200.0
2012-06-14 12:30:00,52.03,52.08,52.03,52.05,116200.0,38.613,38.6501,38.613,38.6279,116200.0
2012-06-14 12:35:00,52.06,52.09,52.04,52.08,105600.0,38.6353,38.6576,38.6205,38.6501,105600.0
2012-06-14 12:40:00,52.07,52.11,52.07,52.07,74500.0,38.6427,38.6724,38.6427,38.6427,74500.0
2012-06-14 12:45:00,52.07,52.16,52.06,52.14,129900.0,38.6427,38.7095,38.6353,38.6947,129900.0
2012-06-14 12:50:00,52.14,52.18,52.12,52.14,121800.0,38.6947,38.7244,38.6798,38.6947,121800.0
2012-06-14 12:55:00,52.13,52.2,52.13,52.19,128500.0,38.6873,38.7392,38.6873,38.7318,128500.0
2012-06-14 13:00:00,52.19,52.2,52.12,52.16,112300.0,38.7318,38.7392,38.6798,38.7095,112300.0
2012-06-14 13:05:00,52.17,52.2,52.06,52.07,159700.0,38.7169,38.7392,38.6353,38.6427,159700.0
2012-06-14 13:10:00,52.07,52.16,52.05,52.05,97400.0,38.6427,38.7095,38.6279,38.6279,97400.0
2012-06-14 13:15:00,52.05,52.08,52.04,52.05,39400.0,38.6279,38.6501,38.6205,38.6279,39400.0
2012-06-14 13:20:00,52.05,52.06,51.96,51.96,212400.0,38.6279,38.6353,38.5611,38.5611,212400.0
2012-06-14 13:25:00,51.97,52.01,51.93,51.97,97700.0,38.5685,38.5982,38.5388,38.5685,97700.0
2012-06-14 13:30:00,51.98,52.04,51.97,52.0,94900.0,38.5759,38.6205,38.5685,38.5908,94900.0
2012-06-14 13:35:00,52.0,52.04,51.96,52.0,179800.0,38.5908,38.6205,38.5611,38.5908,179800.0
2012-06-14 13:40:00,51.99,52.0,51.97,51.99,173100.0,38.5834,38.5908,38.5685,38.5834,173100.0
2012-06-14 13:45:00,51.99,51.99,51.92,51.94,93900.0,38.5834,38.5834,38.5314,38.5462,93900.0
2012-06-14 13:50:00,51.95,52.0,51.89,51.91,739900.0,38.5537,38.5908,38.5091,38.524,739900.0
2012-06-14 13:55:00,51.92,51.93,51.88,51.88,180600.0,38.5314,38.5388,38.5017,38.5017,180600.0
2012-06-14 14:00:00,51.88,51.91,51.86,51.88,79600.0,38.5017,38.524,38.4869,38.5017,79600.0
2012-06-14 14:05:00,51.86,52.0,51.86,51.97,92700.0,38.4869,38.5908,38.4869,38.5685,92700.0
2012-06-14 14:10:00,51.98,52.03,51.95,52.03,68900.0,38.5759,38.613,38.5537,38.613,68900.0
2012-06-14 14:15:00,52.03,52.1,52.03,52.09,149700.0,38.613,38.665,38.613,38.6576,149700.0
2012-06-14 14:20:00,52.09,52.1,52.06,52.08,94000.0,38.6576,38.665,38.6353,38.6501,94000.0
2012-06-14 14:25:00,52.08,52.11,52.07,52.09,156100.0,38.6501,38.6724,38.6427,38.6576,156100.0
2012-06-14 14:30:00,52.08,52.11,52.05,52.05,134700.0,38.6501,38.6724,38.6279,38.6279,134700.0
2012-06-14 14:35:00,52.05,52.1,52.05,52.1,133200.0,38.6279,38.665,38.6279,38.665,133200.0
2012-06-14 14:40:00,52.1,52.16,52.09,52.15,248500.0,38.665,38.7095,38.6576,38.7021,248500.0
2012-06-14 14:45:00,52.16,52.17,52.13,52.16,173800.0,38.7095,38.7169,38.6873,38.7095,173800.0
2012-06-14 14:50:00,52.17,52.17,52.05,52.05,99700.0,38.7169,38.7169,38.6279,38.6279,99700.0
2012-06-14 14:55:00,52.06,52.08,52.0,52.01,204300.0,38.6353,38.6501,38.5908,38.5982,204300.0
2012-06-14 15:00:00,52.01,52.08,52.0,52.07,168200.0,38.5982,38.6501,38.5908,38.6427,168200.0
2012-06-14 15:05:00,52.08,52.57,52.07,52.32,450300.0,38.6501,39.0138,38.6427,38.8283,450300.0
2012-06-14 15:10:00,52.33,52.55,52.27,52.53,409400.0,38.8357,38.9989,38.7912,38.9841,409400.0
2012-06-14 15:15:00,52.53,52.57,52.29,52.31,303100.0,38.9841,39.0138,38.806,38.8208,303100.0
2012-06-14 15:20:00,52.31,52.39,52.17,52.18,164000.0,38.8208,38.8802,38.7169,38.7244,164000.0
2012-06-14 15:25:00,52.19,52.26,52.12,52.14,228800.0,38.7318,38.7837,38.6798,38.6947,228800.0
2012-06-14 15:30:00,52.15,52.22,52.12,52.2,364000.0,38.7021,38.754,38.6798,38.7392,364000.0
2012-06-14 15:35:00,52.2,52.28,52.2,52.24,279600.0,38.7392,38.7986,38.7392,38.7689,279600.0
2012-06-14 15:40:00,52.23,52.27,52.21,52.22,228300.0,38.7615,38.7912,38.7466,38.754,228300.0
2012-06-14 15:45:00,52.21,52.38,52.19,52.31,420200.0,38.7466,38.8728,38.7318,38.8208,420200.0
2012-06-14 15:50:00,52.32,52.39,52.11,52.14,641300.0,38.8283,38.8802,38.6724,38.6947,641300.0
2012-06-14 15:55:00,52.13,52.18,52.07,52.17,1004200.0,38.6873,38.7244,38.6427,38.7169,1004200.0
2012-06-15 09:30:00,52.09,52.12,51.95,52.02,2485600.0,38.6576,38.6798,38.5537,38.6056,2485600.0
2012-06-15 09:35:00,52.0,52.05,51.95,51.98,198600.0,38.5908,38.6279,38.5537,38.5759,198600.0
2012-06-15 09:40:00,51.98,51.98,51.81,51.9,243300.0,38.5759,38.5759,38.4498,38.5166,243300.0
2012-06-15 09:45:00,51.9,51.93,51.75,51.82,136500.0,38.5166,38.5388,38.4052,38.4572,136500.0
2012-06-15 09:50:00,51.82,51.89,51.81,51.85,164800.0,38.4572,38.5091,38.4498,38.4795,164800.0
2012-06-15 09:55:00,51.85,52.16,51.83,52.15,157600.0,38.4795,38.7095,38.4646,38.7021,157600.0
2012-06-15 10:00:00,52.16,52.23,52.08,52.13,193200.0,38.7095,38.7615,38.6501,38.6873,193200.0
2012-06-15 10:05:00,52.13,52.25,52.13,52.25,136600.0,38.6873,38.7763,38.6873,38.7763,136600.0
2012-06-15 10:10:00,52.26,52.31,52.24,52.29,112900.0,38.7837,38.8208,38.7689,38.806,112900.0
2012-06-15 10:15:00,52.3,52.31,52.24,52.28,103000.0,38.8134,38.8208,38.7689,38.7986,103000.0
2012-06-15 10:20:00,52.29,52.29,52.2,52.24,187300.0,38.806,38.806,38.7392,38.7689,187300.0
2012-06-15 10:25:00,52.25,52.27,52.17,52.26,369600.0,38.7763,38.7912,38.7169,38.7837,369600.0
2012-06-15 10:30:00,52.27,52.27,52.19,52.2,150600.0,38.7912,38.7912,38.7318,38.7392,150600.0
2012-06-15 10:35:00,52.21,52.23,52.13,52.16,90600.0,38.7466,38.7615,38.6873,38.7095,90600.0
2012-06-15 10:40:00,52.16,52.18,52.11,52.13,140100.0,38.7095,38.7244,38.6724,38.6873,140100.0
2012-06-15 10:45:00,52.12,52.23,52.12,52.21,127200.0,38.6798,38.7615,38.6798,38.7466,127200.0
2012-06-15 10:50:00,52.2,52.21,52.12,52.12,257000.0,38.7392,38.7466,38.6798,38.6798,257000.0
2012-06-15 10:55:00,52.13,52.15,52.1,52.11,124800.0,38.6873,38.7021,38.665,38.6724,124800.0
2012-06-15 11:00:00,52.1,52.11,51.96,51.97,163400.0,38.665,38.6724,38.5611,38.5685,163400.0
2012-06-15 11:05:00,51.97,51.99,51.95,51.97,152500.0,38.5685,38.5834,38.5537,38.5685,152500.0
2012-06-15 11:10:00,51.96,52.02,51.96,51.99,162200.0,38.5611,38.6056,38.5611,38.5834,162200.0
2012-06-15 11:15:00,51.99,52.0,51.95,51.97,87000.0,38.5834,38.5908,38.5537,38.5685,87000.0
2012-06-15 11:20:00,51.96,52.0,51.96,51.97,81800.0,38.5611,38.5908,38.5611,38.5685,81800.0
2012-06-15 11:25:00,51.97,52.0,51.92,51.97,94000.0,38.5685,38.5908,38.5314,38.5685,94000.0
2012-06-15 11:30:00,51.98,52.0,51.93,51.95,85400.0,38.5759,38.5908,38.5388,38.5537,85400.0
2012-06-15 11:35:00,51.94,52.0,51.94,51.98,64600.0,38.5462,38.5908,38.5462,38.5759,64600.0
2012-06-15 11:40:00,51.98,52.01,51.96,51.96,100400.0,38.5759,38.5982,38.5611,38.5611,100400.0
2012-06-15 11:45:00,51.96,51.99,51.95,51.98,58100.0,38.5611,38.5834,38.5537,38.5759,58100.0
2012-06-15 11:50:00,51.98,51.98,51.94,51.97,83700.0,38.5759,38.5759,38.5462,38.5685,83700.0
2012-06-15 11:55:00,51.97,51.98,51.96,51.98,85200.0,38.5685,38.5759,38.5611,38.5759,85200.0
2012-06-15 12:00:00,51.98,51.98,51.95,51.96,36900.0,38.5759,38.5759,38.5537,38.5611,36900.0
2012-06-15 12:05:00,51.95,51.96,51.94,51.95,58500.0,38.5537,38.5611,38.5462,38.5537,58500.0
2012-06-15 12:10:00,51.95,51.96,51.88,51.88,576200.0,38.5537,38.5611,38.5017,38.5017,576200.0
2012-06-15 12:15:00,51.88,51.89,51.83,51.84,56400.0,38.5017,38.5091,38.4646,38.472,56400.0
2012-06-15 12:20:00,51.83,51.85,51.77,51.78,62100.0,38.4646,38.4795,38.4201,38.4275,62100.0
2012-06-15 12:25:00,51.77,51.8,51.76,51.79,72100.0,38.4201,38.4423,38.4127,38.4349,72100.0
2012-06-15 12:30:00,51.8,51.8,51.67,51.67,323400.0,38.4423,38.4423,38.3459,38.3459,323400.0
2012-06-15 12:35:00,51.68,51.72,51.61,51.7,168400.0,38.3533,38.383,38.3013,38.3681,168400.0
2012-06-15 12:40:00,51.7,51.71,51.68,51.7,81300.0,38.3681,38.3756,38.3533,38.3681,81300.0
2012-06-15 12:45:00,51.7,51.74,51.66,51.73,68500.0,38.3681,38.3978,38.3385,38.3904,68500.0
2012-06-15 12:50:00,51.73,51.8,51.73,51.79,58000.0,38.3904,38.4423,38.3904,38.4349,58000.0
2012-06-15 12:55:00,51.79,51.83,51.75,51.8,148600.0,38.4349,38.4646,38.4052,38.4423,148600.0
2012-06-15 13:00:00,51.8,51.9,51.8,51.89,159900.0,38.4423,38.5166,38.4423,38.5091,159900.0
2012-06-15 13:05:00,51.9,51.9,51.84,51.84,90500.0,38.5166,38.5166,38.472,38.472,90500.0
2012-06-15 13:10:00,51.85,51.86,51.83,51.86,52200.0,38.4795,38.4869,38.4646,38.4869,52200.0
2012-06-15 13:15:00,51.85,51.86,51.82,51.83,143800.0,38.4795,38.4869,38.4572,38.4646,143800.0
2012-06-15 13:20:00,51.83,51.84,51.78,51.8,64700.0,38.4646,38.472,38.4275,38.4423,64700.0
2012-06-15 13:25:00,51.8,51.8,51.75,51.78,55800.0,38.4423,38.4423,38.4052,38.4275,55800.0
2012-06-15 13:30:00,51.78,51.82,51.75,51.82,50600.0,38.4275,38.4572,38.4052,38.4572,50600.0
2012-06-15 13:35:00,51.82,51.86,51.81,51.82,113900.0,38.4572,38.4869,38.4498,38.4572,113900.0
2012-06-15 13:40:00,51.83,51.87,51.81,51.87,71200.0,38.4646,38.4943,38.4498,38.4943,71200.0
2012-06-15 13:45:00,51.87,51.87,51.81,51.84,82700.0,38.4943,38.4943,38.4498,38.472,82700.0
2012-06-15 13:50:00,51.84,51.85,51.79,51.8,53800.0,38.472,38.4795,38.4349,38.4423,53800.0
2012-06-15 13:55:00,51.81,51.83,51.78,51.8,84000.0,38.4498,38.4646,38.4275,38.4423,84000.0
2012-06-15 14:00:00,51.79,51.85,51.79,51.82,47200.0,38.4349,38.4795,38.4349,38.4572,47200.0
2012-06-15 14:05:00,51.82,51.83,51.78,51.79,82200.0,38.4572,38.4646,38.4275,38.4349,82200.0
2012-06-15 14:10:00,51.78,51.81,51.76,51.79,68000.0,38.4275,38.4498,38.4127,38.4349,68000.0
2012-06-15 14:15:00,51.8,51.8,51.77,51.79,44600.0,38.4423,38.4423,38.4201,38.4349,44600.0
2012-06-15 14:20:00,51.79,51.82,51.78,51.8,120300.0,38.4349,38.4572,38.4275,38.4423,120300.0
2012-06-15 14:25:00,51.81,51.83,51.79,51.81,220000.0,38.4498,38.4646,38.4349,38.4498,220000.0
2012-06-15 14:30:00,51.81,51.85,51.8,51.84,167500.0,38.4498,38.4795,38.4423,38.472,167500.0
2012-06-15 14:35:00,51.84,51.85,51.82,51.85,151700.0,38.472,38.4795,38.4572,38.4795,151700.0
2012-06-15 14:40:00,51.84,51.85,51.77,51.78,312900.0,38.472,38.4795,38.4201,38.4275,312900.0
2012-06-15 14:45:00,51.78,51.79,51.69,51.71,135300.0,38.4275,38.4349,38.3607,38.3756,135300.0
2012-06-15 14:50:00,51.71,51.72,51.66,51.69,133700.0,38.3756,38.383,38.3385,38.3607,133700.0
2012-06-15 14:55:00,51.69,51.71,51.66,51.68,258100.0,38.3607,38.3756,38.3385,38.3533,258100.0
2012-06-15 15:00:00,51.68,51.75,51.68,51.75,96000.0,38.3533,38.4052,38.3533,38.4052,96000.0
2012-06-15 15:05:00,51.75,51.77,51.71,51.75,194700.0,38.4052,38.4201,38.3756,38.4052,194700.0
2012-06-15 15:10:00,51.76,51.77,51.73,51.75,164600.0,38.4127,38.4201,38.3904,38.4052,164600.0
2012-06-15 15:15:00,51.75,51.79,51.73,51.78,192500.0,38.4052,38.4349,38.3904,38.4275,192500.0
2012-06-15 15:20:00,51.78,51.8,51.76,51.8,99900.0,38.4275,38.4423,38.4127,38.4423,99900.0
2012-06-15 15:25:00,51.79,51.86,51.76,51.86,396100.0,38.4349,38.4869,38.4127,38.4869,396100.0
2012-06-15 15:30:00,51.86,51.87,51.84,51.84,225100.0,38.4869,38.4943,38.472,38.472,225100.0
2012-06-15 15:35:00,51.85,51.85,51.79,51.8,421000.0,38.4795,38.4795,38.4349,38.4423,421000.0
2012-06-15 15:40:00,51.81,51.85,51.8,51.85,552300.0,38.4498,38.4795,38.4423,38.4795,552300.0
2012-06-15 15:45:00,51.85,52.01,51.85,51.96,455900.0,38.4795,38.5982,38.4795,38.5611,455900.0
2012-06-15 15:50:00,51.97,51.97,51.93,51.94,275000.0,38.5685,38.5685,38.5388,38.5462,275000.0
2012-06-15 15:55:00,51.94,51.98,51.87,51.87,815300.0,38.5462,38.5759,38.4943,38.4943,815300.0
2012-06-18 09:30:00,51.93,52.02,51.65,51.71,316600.0,38.5388,38.6056,38.331,38.3756,316600.0
2012-06-18 09:35:00,51.71,52.03,51.71,52.03,179200.0,38.3756,38.613,38.3756,38.613,179200.0
2012-06-18 09:40:00,52.03,52.15,51.95,52.09,226500.0,38.613,38.7021,38.5537,38.6576,226500.0
2012-06-18 09:45:00,52.09,52.12,52.07,52.08,189500.0,38.6576,38.6798,38.6427,38.6501,189500.0
2012-06-18 09:50:00,52.07,52.08,52.01,52.08,157800.0,38.6427,38.6501,38.5982,38.6501,157800.0
2012-06-18 09:55:00,52.08,52.11,52.02,52.08,229200.0,38.6501,38.6724,38.6056,38.6501,229200.0
2012-06-18 10:00:00,52.08,52.14,52.03,52.14,253700.0,38.6501,38.6947,38.613,38.6947,253700.0
2012-06-18 10:05:00,52.14,52.2,52.11,52.12,197700.0,38.6947,38.7392,38.6724,38.6798,197700.0
2012-06-18 10:10:00,52.12,52.12,52.04,52.07,117700.0,38.6798,38.6798,38.6205,38.6427,117700.0
2012-06-18 10:15:00,52.07,52.17,52.05,52.15,272700.0,38.6427,38.7169,38.6279,38.7021,272700.0
2012-06-18 10:20:00,52.15,52.24,52.12,52.12,216200.0,38.7021,38.7689,38.6798,38.6798,216200.0
2012-06-18 10:25:00,52.12,52.21,52.11,52.14,188800.0,38.6798,38.7466,38.6724,38.6947,188800.0
2012-06-18 10:30:00,52.14,52.19,52.07,52.08,280200.0,38.6947,38.7318,38.6427,38.6501,280200.0
2012-06-18 10:35:00,52.09,52.11,51.94,52.03,244900.0,38.6576,38.6724,38.5462,38.613,244900.0
2012-06-18 10:40:00,52.03,52.15,52.03,52.13,140000.0,38.613,38.7021,38.613,38.6873,140000.0
2012-06-18 10:45:00,52.15,52.38,52.15,52.34,254000.0,38.7021,38.8728,38.7021,38.8431,254000.0
2012-06-18 10:50:00,52.34,52.35,52.21,52.22,151400.0,38.8431,38.8505,38.7466,38.754,151400.0
2012-06-18 10:55:00,52.22,52.25,52.11,52.18,117400.0,38.754,38.7763,38.6724,38.7244,117400.0
2012-06-18 11:00:00,52.19,52.25,52.16,52.25,149300.0,38.7318,38.7763,38.7095,38.7763,149300.0
2012-06-18 11:05:00,52.25,52.27,52.21,52.22,148100.0,38.7763,38.7912,38.7466,38.754,148100.0
2012-06-18 11:10:00,52.23,52.26,52.18,52.25,74500.0,38.7615,38.7837,38.7244,38.7763,74500.0
2012-06-18 11:15:00,52.24,52.26,52.16,52.17,107600.0,38.7689,38.7837,38.7095,38.7169,107600.0
2012-06-18 11:20:00,52.17,52.22,52.12,52.16,105700.0,38.7169,38.754,38.6798,38.7095,105700.0
2012-06-18 11:25:00,52.15,52.24,52.15,52.23,141900.0,38.7021,38.7689,38.7021,38.7615,141900.0
2012-06-18 11:30:00,52.23,52.28,52.2,52.26,129000.0,38.7615,38.7986,38.7392,38.7837,129000.0
2012-06-18 11:35:00,52.25,52.26,52.19,52.21,188000.0,38.7763,38.7837,38.7318,38.7466,188000.0
2012-06-18 11:40:00,52.21,52.23,52.17,52.2,102700.0,38.7466,38.7615,38.7169,38.7392,102700.0
2012-06-18 11:45:00,52.21,52.27,52.21,52.22,82600.0,38.7466,38.7912,38.7466,38.754,82600.0
2012-06-18 11:50:00,52.23,52.24,52.15,52.22,175900.0,38.7615,38.7689,38.7021,38.754,175900.0
2012-06-18 11:55:00,52.22,52.23,52.16,52.22,131100.0,38.754,38.7615,38.7095,38.754,131100.0
2012-06-18 12:00:00,52.23,52.24,52.18,52.21,128800.0,38.7615,38.7689,38.7244,38.7466,128800.0
2012-06-18 12:05:00,52.2,52.23,52.16,52.23,65000.0,38.7392,38.7615,38.7095,38.7615,65000.0
2012-06-18 12:10:00,52.23,52.23,52.18,52.19,107900.0,38.7615,38.7615,38.7244,38.7318,107900.0
2012-06-18 12:15:00,52.2,52.24,52.19,52.24,116400.0,38.7392,38.7689,38.7318,38.7689,116400.0
2012-06-18 12:20:00,52.24,52.27,52.24,52.26,82000.0,38.7689,38.7912,38.7689,38.7837,82000.0
2012-06-18 12:25:00,52.25,52.27,52.22,52.22,67100.0,38.7763,38.7912,38.754,38.754,67100.0
2012-06-18 12:30:00,52.23,52.27,52.23,52.26,137200.0,38.7615,38.7912,38.7615,38.7837,137200.0
2012-06-18 12:35:00,52.26,52.29,52.21,52.23,99400.0,38.7837,38.806,38.7466,38.7615,99400.0
2012-06-18 12:40:00,52.23,52.31,52.23,52.31,67800.0,38.7615,38.8208,38.7615,38.8208,67800.0
2012-06-18 12:45:00,52.3,52.34,52.29,52.34,132000.0,38.8134,38.8431,38.806,38.8431,132000.0
2012-06-18 12:50:00,52.34,52.38,52.28,52.28,96400.0,38.8431,38.8728,38.7986,38.7986,96400.0
2012-06-18 12:55:00,52.28,52.31,52.25,52.28,68500.0,38.7986,38.8208,38.7763,38.7986,68500.0
2012-06-18 13:00:00,52.29,52.3,52.24,52.29,79200.0,38.806,38.8134,38.7689,38.806,79200.0
2012-06-18 13:05:00,52.3,52.31,52.28,52.3,102300.0,38.8134,38.8208,38.7986,38.8134,102300.0
2012-06-18 13:10:00,52.31,52.31,52.28,52.3,62100.0,38.8208,38.8208,38.7986,38.8134,62100.0
2012-06-18 13:15:00,52.31,52.36,52.31,52.34,69200.0,38.8208,38.8579,38.8208,38.8431,69200.0
2012-06-18 13:20:00,52.34,52.35,52.33,52.33,45500.0,38.8431,38.8505,38.8357,38.8357,45500.0
2012-06-18 13:25:00,52.34,52.37,52.33,52.34,88700.0,38.8431,38.8654,38.8357,38.8431,88700.0
2012-06-18 13:30:00,52.34,52.36,52.33,52.35,59900.0,38.8431,38.8579,38.8357,38.8505,59900.0
2012-06-18 13:35:00,52.36,52.4,52.36,52.4,113400.0,38.8579,38.8876,38.8579,38.8876,113400.0
2012-06-18 13:40:00,52.4,52.4,52.34,52.34,111600.0,38.8876,38.8876,38.8431,38.8431,111600.0
2012-06-18 13:45:00,52.35,52.39,52.33,52.34,37200.0,38.8505,38.8802,38.8357,38.8431,37200.0
2012-06-18 13:50:00,52.34,52.36,52.34,52.36,53600.0,38.8431,38.8579,38.8431,38.8579,53600.0
2012-06-18 13:55:00,52.36,52.43,52.35,52.42,84900.0,38.8579,38.9099,38.8505,38.9025,84900.0
2012-06-18 14:00:00,52.43,52.44,52.4,52.41,77900.0,38.9099,38.9173,38.8876,38.895,77900.0
2012-06-18 14:05:00,52.41,52.43,52.4,52.43,48300.0,38.895,38.9099,38.8876,38.9099,48300.0
2012-06-18 14:10:00,52.43,52.45,52.42,52.44,115500.0,38.9099,38.9247,38.9025,38.9173,115500.0
2012-06-18 14:15:00,52.44,52.52,52.44,52.52,200400.0,38.9173,38.9767,38.9173,38.9767,200400.0
2012-06-18 14:20:00,52.52,52.59,52.51,52.58,73600.0,38.9767,39.0286,38.9693,39.0212,73600.0
2012-06-18 14:25:00,52.58,52.6,52.52,52.54,101800.0,39.0212,39.0361,38.9767,38.9915,101800.0
2012-06-18 14:30:00,52.53,52.58,52.52,52.58,34100.0,38.9841,39.0212,38.9767,39.0212,34100.0
2012-06-18 14:35:00,52.58,52.63,52.58,52.61,85300.0,39.0212,39.0583,39.0212,39.0435,85300.0
2012-06-18 14:40:00,52.61,52.61,52.54,52.55,86800.0,39.0435,39.0435,38.9915,38.9989,86800.0
2012-06-18 14:45:00,52.55,52.57,52.46,52.47,94200.0,38.9989,39.0138,38.9322,38.9396,94200.0
2012-06-18 14:50:00,52.47,52.51,52.44,52.47,53800.0,38.9396,38.9693,38.9173,38.9396,53800.0
2012-06-18 14:55:00,52.47,52.52,52.46,52.49,88300.0,38.9396,38.9767,38.9322,38.9544,88300.0
2012-06-18 15:00:00,52.49,52.52,52.48,52.51,83600.0,38.9544,38.9767,38.947,38.9693,83600.0
2012-06-18 15:05:00,52.52,52.52,52.48,52.5,113300.0,38.9767,38.9767,38.947,38.9618,113300.0
2012-06-18 15:10:00,52.51,52.51,52.42,52.42,122400.0,38.9693,38.9693,38.9025,38.9025,122400.0
2012-06-18 15:15:00,52.42,52.44,52.37,52.39,115800.0,38.9025,38.9173,38.8654,38.8802,115800.0
2012-06-18 15:20:00,52.4,52.46,52.37,52.41,111600.0,38.8876,38.9322,38.8654,38.895,111600.0
2012-06-18 15:25:00,52.41,52.5,52.4,52.49,77900.0,38.895,38.9618,38.8876,38.9544,77900.0
2012-06-18 15:30:00,52.49,52.5,52.41,52.42,166900.0,38.9544,38.9618,38.895,38.9025,166900.0
2012-06-18 15:35:00,52.42,52.45,52.37,52.45,96400.0,38.9025,38.9247,38.8654,38.9247,96400.0
2012-06-18 15:40:00,52.45,52.49,52.42,52.47,180600.0,38.9247,38.9544,38.9025,38.9396,180600.0
2012-06-18 15:45:00,52.47,52.49,52.41,52.44,344100.0,38.9396,38.9544,38.895,38.9173,344100.0
2012-06-18 15:50:00,52.43,52.49,52.35,52.35,369400.0,38.9099,38.9544,38.8505,38.8505,369400.0
2012-06-18 15:55:00,52.36,52.4,52.3,52.32,727000.0,38.8579,38.8876,38.8134,38.8283,727000.0
2012-06-19 09:30:00,52.75,52.78,52.54,52.75,249000.0,39.1474,39.1696,38.9915,39.1474,249000.0
2012-06-19 09:35:00,52.75,52.75,52.58,52.64,170200.0,39.1474,39.1474,39.0212,39.0657,170200.0
2012-06-19 09:40:00,52.64,52.75,52.64,52.7,120800.0,39.0657,39.1474,39.0657,39.1103,120800.0
2012-06-19 09:45:00,52.7,52.76,52.67,52.75,112200.0,39.1103,39.1548,39.088,39.1474,112200.0
2012-06-19 09:50:00,52.75,52.78,52.72,52.75,111900.0,39.1474,39.1696,39.1251,39.1474,111900.0
2012-06-19 09:55:00,52.75,52.85,52.73,52.8,226800.0,39.1474,39.2216,39.1325,39.1845,226800.0
2012-06-19 10:00:00,52.81,52.9,52.8,52.85,170400.0,39.1919,39.2587,39.1845,39.2216,170400.0
2012-06-19 10:05:00,52.85,52.86,52.76,52.77,117700.0,39.2216,39.229,39.1548,39.1622,117700.0
2012-06-19 10:10:00,52.77,52.83,52.75,52.79,108100.0,39.1622,39.2067,39.1474,39.1771,108100.0
2012-06-19 10:15:00,52.79,52.86,52.78,52.8,140200.0,39.1771,39.229,39.1696,39.1845,140200.0
2012-06-19 10:20:00,52.8,52.85,52.77,52.79,148100.0,39.1845,39.2216,39.1622,39.1771,148100.0
2012-06-19 10:25:00,52.79,52.9,52.78,52.85,131600.0,39.1771,39.2587,39.1696,39.2216,131600.0
2012-06-19 10:30:00,52.85,52.94,52.85,52.93,167200.0,39.2216,39.2884,39.2216,39.281,167200.0
2012-06-19 10:35:00,52.94,52.96,52.89,52.9,126800.0,39.2884,39.3032,39.2513,39.2587,126800.0
2012-06-19 10:40:00,52.9,52.96,52.9,52.95,105600.0,39.2587,39.3032,39.2587,39.2958,105600.0
2012-06-19 10:45:00,52.95,53.0,52.95,52.99,125500.0,39.2958,39.3329,39.2958,39.3255,125500.0
2012-06-19 10:50:00,52.99,53.15,52.99,53.15,521100.0,39.3255,39.4442,39.3255,39.4442,521100.0
2012-06-19 10:55:00,53.15,53.17,53.1,53.13,134000.0,39.4442,39.4591,39.4071,39.4294,134000.0
2012-06-19 11:00:00,53.13,53.17,53.03,53.09,121500.0,39.4294,39.4591,39.3552,39.3997,121500.0
2012-06-19 11:05:00,53.08,53.09,53.0,53.03,116200.0,39.3923,39.3997,39.3329,39.3552,116200.0
2012-06-19 11:10:00,53.04,53.1,52.95,52.98,161700.0,39.3626,39.4071,39.2958,39.3181,161700.0
2012-06-19 11:15:00,52.98,53.03,52.96,52.98,92900.0,39.3181,39.3552,39.3032,39.3181,92900.0
2012-06-19 11:20:00,52.98,53.01,52.97,52.98,64200.0,39.3181,39.3403,39.3106,39.3181,64200.0
2012-06-19 11:25:00,52.98,53.05,52.97,52.99,115100.0,39.3181,39.37,39.3106,39.3255,115100.0
2012-06-19 11:30:00,53.0,53.01,52.96,52.98,90100.0,39.3329,39.3403,39.3032,39.3181,90100.0
2012-06-19 11:35:00,52.98,53.0,52.95,53.0,72300.0,39.3181,39.3329,39.2958,39.3329,72300.0
2012-06-19 11:40:00,53.0,53.05,52.97,53.02,141700.0,39.3329,39.37,39.3106,39.3477,141700.0
2012-06-19 11:45:00,53.02,53.04,52.99,53.0,79100.0,39.3477,39.3626,39.3255,39.3329,79100.0
2012-06-19 11:50:00,52.99,53.03,52.99,53.03,56200.0,39.3255,39.3552,39.3255,39.3552,56200.0
2012-06-19 11:55:00,53.03,53.06,53.02,53.03,99700.0,39.3552,39.3774,39.3477,39.3552,99700.0
2012-06-19 12:00:00,53.03,53.04,52.98,52.99,74900.0,39.3552,39.3626,39.3181,39.3255,74900.0
2012-06-19 12:05:00,52.98,53.01,52.98,53.0,52100.0,39.3181,39.3403,39.3181,39.3329,52100.0
2012-06-19 12:10:00,53.0,53.03,52.98,53.01,50000.0,39.3329,39.3552,39.3181,39.3403,50000.0
2012-06-19 12:15:00,53.02,53.06,53.01,53.06,141900.0,39.3477,39.3774,39.3403,39.3774,141900.0
2012-06-19 12:20:00,53.06,53.09,53.06,53.09,51000.0,39.3774,39.3997,39.3774,39.3997,51000.0
2012-06-19 12:25:00,53.09,53.1,53.04,53.08,102800.0,39.3997,39.4071,39.3626,39.3923,102800.0
2012-06-19 12:30:00,53.06,53.09,53.03,53.07,89400.0,39.3774,39.3997,39.3552,39.3849,89400.0
2012-06-19 12:35:00,53.06,53.08,53.01,53.04,60200.0,39.3774,39.3923,39.3403,39.3626,60200.0
2012-06-19 12:40:00,53.04,53.06,53.02,53.02,50000.0,39.3626,39.3774,39.3477,39.3477,50000.0
2012-06-19 12:45:00,53.02,53.07,53.02,53.05,56000.0,39.3477,39.3849,39.3477,39.37,56000.0
2012-06-19 12:50:00,53.04,53.08,53.04,53.05,47000.0,39.3626,39.3923,39.3626,39.37,47000.0
2012-06-19 12:55:00,53.06,53.12,53.04,53.08,111900.0,39.3774,39.422,39.3626,39.3923,111900.0
2012-06-19 13:00:00,53.07,53.08,53.01,53.05,46300.0,39.3849,39.3923,39.3403,39.37,46300.0
2012-06-19 13:05:00,53.04,53.06,53.01,53.03,49800.0,39.3626,39.3774,39.3403,39.3552,49800.0
2012-06-19 13:10:00,53.03,53.05,53.0,53.01,57700.0,39.3552,39.37,39.3329,39.3403,57700.0
2012-06-19 13:15:00,53.01,53.09,53.0,53.08,81900.0,39.3403,39.3997,39.3329,39.3923,81900.0
2012-06-19 13:20:00,53.08,53.11,53.03,53.08,158500.0,39.3923,39.4145,39.3552,39.3923,158500.0
2012-06-19 13:25:00,53.09,53.11,53.07,53.1,62500.0,39.3997,39.4145,39.3849,39.4071,62500.0
2012-06-19 13:30:00,53.09,53.13,53.09,53.11,91600.0,39.3997,39.4294,39.3997,39.4145,91600.0
2012-06-19 13:35:00,53.11,53.11,53.07,53.09,126400.0,39.4145,39.4145,39.3849,39.3997,126400.0
2012-06-19 13:40:00,53.09,53.09,53.03,53.06,52700.0,39.3997,39.3997,39.3552,39.3774,52700.0
2012-06-19 13:45:00,53.07,53.11,53.06,53.11,44400.0,39.3849,39.4145,39.3774,39.4145,44400.0
2012-06-19 13:50:00,53.11,53.14,53.08,53.08,109000.0,39.4145,39.4368,39.3923,39.3923,109000.0
2012-06-19 13:55:00,53.08,53.11,53.07,53.09,61700.0,39.3923,39.4145,39.3849,39.3997,61700.0
2012-06-19 14:00:00,53.1,53.1,53.07,53.08,51900.0,39.4071,39.4071,39.3849,39.3923,51900.0
2012-06-19 14:05:00,53.08,53.11,53.08,53.1,69000.0,39.3923,39.4145,39.3923,39.4071,69000.0
2012-06-19 14:10:00,53.09,53.12,53.09,53.11,59700.0,39.3997,39.422,39.3997,39.4145,59700.0
2012-06-19 14:15:00,53.12,53.15,53.11,53.15,67300.0,39.422,39.4442,39.4145,39.4442,67300.0
2012-06-19 14:20:00,53.15,53.19,53.13,53.18,106100.0,39.4442,39.4739,39.4294,39.4665,106100.0
2012-06-19 14:25:00,53.18,53.18,53.1,53.17,103500.0,39.4665,39.4665,39.4071,39.4591,103500.0
2012-06-19 14:30:00,53.17,53.17,52.97,52.98,227800.0,39.4591,39.4591,39.3106,39.3181,227800.0
2012-06-19 14:35:00,52.98,53.06,52.97,53.06,98500.0,39.3181,39.3774,39.3106,39.3774,98500.0
2012-06-19 14:40:00,53.06,53.08,52.99,53.01,87800.0,39.3774,39.3923,39.3255,39.3403,87800.0
2012-06-19 14:45:00,53.02,53.06,52.96,52.99,107600.0,39.3477,39.3774,39.3032,39.3255,107600.0
2012-06-19 14:50:00,53.0,53.03,52.97,53.02,70500.0,39.3329,39.3552,39.3106,39.3477,70500.0
2012-06-19 14:55:00,53.02,53.09,52.99,53.09,82000.0,39.3477,39.3997,39.3255,39.3997,82000.0
2012-06-19 15:00:00,53.08,53.08,53.01,53.02,102400.0,39.3923,39.3923,39.3403,39.3477,102400.0
2012-06-19 15:05:00,53.02,53.11,53.01,53.11,79500.0,39.3477,39.4145,39.3403,39.4145,79500.0
2012-06-19 15:10:00,53.11,53.12,53.03,53.12,111600.0,39.4145,39.422,39.3552,39.422,111600.0
2012-06-19 15:15:00,53.12,53.2,53.11,53.19,161700.0,39.422,39.4813,39.4145,39.4739,161700.0
2012-06-19 15:20:00,53.2,53.2,53.15,53.19,146900.0,39.4813,39.4813,39.4442,39.4739,146900.0
2012-06-19 15:25:00,53.19,53.22,53.12,53.13,154800.0,39.4739,39.4962,39.422,39.4294,154800.0
2012-06-19 15:30:00,53.13,53.17,53.09,53.1,114400.0,39.4294,39.4591,39.3997,39.4071,114400.0
2012-06-19 15:35:00,53.1,53.11,53.03,53.05,201900.0,39.4071,39.4145,39.3552,39.37,201900.0
2012-06-19 15:40:00,53.05,53.09,53.01,53.06,156700.0,39.37,39.3997,39.3403,39.3774,156700.0
2012-06-19 15:45:00,53.06,53.08,52.97,52.97,312900.0,39.3774,39.3923,39.3106,39.3106,312900.0
2012-06-19 15:50:00,52.97,53.03,52.95,52.99,312000.0,39.3106,39.3552,39.2958,39.3255,312000.0
2012-06-19 15:55:00,52.98,53.0,52.96,53.0,432600.0,39.3181,39.3329,39.3032,39.3329,432600.0
2012-06-20 09:30:00,53.1,53.28,52.85,52.88,263900.0,39.4071,39.5407,39.2216,39.2439,263900.0
2012-06-20 09:35:00,52.89,52.99,52.7,52.75,148600.0,39.2513,39.3255,39.1103,39.1474,148600.0
2012-06-20 09:40:00,52.75,52.84,52.71,52.84,89700.0,39.1474,39.2142,39.1177,39.2142,89700.0
2012-06-20 09:45:00,52.83,52.85,52.75,52.84,69500.0,39.2067,39.2216,39.1474,39.2142,69500.0
2012-06-20 09:50:00,52.84,52.9,52.77,52.88,87300.0,39.2142,39.2587,39.1622,39.2439,87300.0
2012-06-20 09:55:00,52.88,52.99,52.88,52.91,105500.0,39.2439,39.3255,39.2439,39.2661,105500.0
2012-06-20 10:00:00,52.92,52.98,52.81,52.81,77000.0,39.2735,39.3181,39.1919,39.1919,77000.0
2012-06-20 10:05:00,52.82,52.84,52.75,52.82,79400.0,39.1993,39.2142,39.1474,39.1993,79400.0
2012-06-20 10:10:00,52.82,52.87,52.81,52.86,56600.0,39.1993,39.2364,39.1919,39.229,56600.0
2012-06-20 10:15:00,52.87,52.9,52.85,52.85,66000.0,39.2364,39.2587,39.2216,39.2216,66000.0
2012-06-20 10:20:00,52.85,52.86,52.64,52.65,120400.0,39.2216,39.229,39.0657,39.0732,120400.0
2012-06-20 10:25:00,52.64,52.73,52.64,52.72,91400.0,39.0657,39.1325,39.0657,39.1251,91400.0
2012-06-20 10:30:00,52.72,52.8,52.7,52.8,207600.0,39.1251,39.1845,39.1103,39.1845,207600.0
2012-06-20 10:35:00,52.78,52.79,52.67,52.71,125200.0,39.1696,39.1771,39.088,39.1177,125200.0
2012-06-20 10:40:00,52.71,52.72,52.67,52.68,104700.0,39.1177,39.1251,39.088,39.0954,104700.0
2012-06-20 10:45:00,52.68,52.72,52.66,52.69,98100.0,39.0954,39.1251,39.0806,39.1028,98100.0
2012-06-20 10:50:00,52.69,52.71,52.68,52.7,64700.0,39.1028,39.1177,39.0954,39.1103,64700.0
2012-06-20 10:55:00,52.7,52.75,52.65,52.69,79700.0,39.1103,39.1474,39.0732,39.1028,79700.0
2012-06-20 11:00:00,52.7,52.77,52.67,52.77,62700.0,39.1103,39.1622,39.088,39.1622,62700.0
2012-06-20 11:05:00,52.77,52.87,52.74,52.82,110200.0,39.1622,39.2364,39.14,39.1993,110200.0
2012-06-20 11:10:00,52.82,52.91,52.82,52.88,102900.0,39.1993,39.2661,39.1993,39.2439,102900.0
2012-06-20 11:15:00,52.88,52.89,52.83,52.84,71300.0,39.2439,39.2513,39.2067,39.2142,71300.0
2012-06-20 11:20:00,52.85,52.88,52.76,52.77,102100.0,39.2216,39.2439,39.1548,39.1622,102100.0
2012-06-20 11:25:00,52.77,52.87,52.76,52.86,67200.0,39.1622,39.2364,39.1548,39.229,67200.0
2012-06-20 11:30:00,52.86,52.86,52.76,52.78,65100.0,39.229,39.229,39.1548,39.1696,65100.0
2012-06-20 11:35:00,52.78,52.79,52.72,52.79,49900.0,39.1696,39.1771,39.1251,39.1771,49900.0
2012-06-20 11:40:00,52.79,52.89,52.78,52.88,45700.0,39.1771,39.2513,39.1696,39.2439,45700.0
2012-06-20 11:45:00,52.89,52.89,52.85,52.88,45400.0,39.2513,39.2513,39.2216,39.2439,45400.0
2012-06-20 11:50:00,52.88,52.91,52.86,52.89,63800.0,39.2439,39.2661,39.229,39.2513,63800.0
2012-06-20 11:55:00,52.9,52.92,52.88,52.89,64600.0,39.2587,39.2735,39.2439,39.2513,64600.0
2012-06-20 12:00:00,52.89,52.89,52.77,52.77,81000.0,39.2513,39.2513,39.1622,39.1622,81000.0
2012-06-20 12:05:00,52.77,52.78,52.71,52.73,101700.0,39.1622,39.1696,39.1177,39.1325,101700.0
2012-06-20 12:10:00,52.73,52.75,52.69,52.69,69800.0,39.1325,39.1474,39.1028,39.1028,69800.0
2012-06-20 12:15:00,52.69,52.77,52.69,52.75,43000.0,39.1028,39.1622,39.1028,39.1474,43000.0
2012-06-20 12:20:00,52.75,52.76,52.67,52.67,44800.0,39.1474,39.1548,39.088,39.088,44800.0
2012-06-20 12:25:00,52.65,52.66,52.58,52.66,89000.0,39.0732,39.0806,39.0212,39.0806,89000.0
2012-06-20 12:30:00,52.66,52.74,52.34,52.59,421000.0,39.0806,39.14,38.8431,39.0286,421000.0
2012-06-20 12:35:00,52.59,52.59,52.43,52.52,115900.0,39.0286,39.0286,38.9099,38.9767,115900.0
2012-06-20 12:40:00,52.52,52.76,52.49,52.76,120500.0,38.9767,39.1548,38.9544,39.1548,120500.0
2012-06-20 12:45:00,52.76,52.85,52.71,52.76,183000.0,39.1548,39.2216,39.1177,39.1548,183000.0
2012-06-20 12:50:00,52.75,52.78,52.65,52.74,97400.0,39.1474,39.1696,39.0732,39.14,97400.0
2012-06-20 12:55:00,52.75,52.85,52.69,52.79,124600.0,39.1474,39.2216,39.1028,39.1771,124600.0
2012-06-20 13:00:00,52.8,53.0,52.79,52.98,188000.0,39.1845,39.3329,39.1771,39.3181,188000.0
2012-06-20 13:05:00,52.99,53.09,52.91,53.03,258400.0,39.3255,39.3997,39.2661,39.3552,258400.0
2012-06-20 13:10:00,53.03,53.04,52.93,52.96,80900.0,39.3552,39.3626,39.281,39.3032,80900.0
2012-06-20 13:15:00,52.96,53.03,52.9,52.93,149600.0,39.3032,39.3552,39.2587,39.281,149600.0
2012-06-20 13:20:00,52.93,52.99,52.91,52.96,106100.0,39.281,39.3255,39.2661,39.3032,106100.0
2012-06-20 13:25:00,52.97,52.99,52.92,52.94,91300.0,39.3106,39.3255,39.2735,39.2884,91300.0
2012-06-20 13:30:00,52.94,53.0,52.93,52.95,73700.0,39.2884,39.3329,39.281,39.2958,73700.0
2012-06-20 13:35:00,52.95,53.0,52.93,52.96,100700.0,39.2958,39.3329,39.281,39.3032,100700.0
2012-06-20 13:40:00,52.95,52.99,52.92,52.99,89200.0,39.2958,39.3255,39.2735,39.3255,89200.0
2012-06-20 13:45:00,52.99,53.02,52.96,53.0,131600.0,39.3255,39.3477,39.3032,39.3329,131600.0
2012-06-20 13:50:00,52.99,53.01,52.95,52.96,97200.0,39.3255,39.3403,39.2958,39.3032,97200.0
2012-06-20 13:55:00,52.96,53.03,52.94,53.03,66300.0,39.3032,39.3552,39.2884,39.3552,66300.0
2012-06-20 14:00:00,53.03,53.03,52.87,52.93,88700.0,39.3552,39.3552,39.2364,39.281,88700.0
2012-06-20 14:05:00,52.92,52.96,52.9,52.92,63800.0,39.2735,39.3032,39.2587,39.2735,63800.0
2012-06-20 14:10:00,52.92,52.98,52.92,52.93,84100.0,39.2735,39.3181,39.2735,39.281,84100.0
2012-06-20 14:15:00,52.93,53.0,52.84,52.85,113400.0,39.281,39.3329,39.2142,39.2216,113400.0
2012-06-20 14:20:00,52.85,52.89,52.75,52.81,115300.0,39.2216,39.2513,39.1474,39.1919,115300.0
2012-06-20 14:25:00,52.81,52.83,52.75,52.78,110200.0,39.1919,39.2067,39.1474,39.1696,110200.0
2012-06-20 14:30:00,52.78,52.87,52.77,52.79,85200.0,39.1696,39.2364,39.1622,39.1771,85200.0
2012-06-20 14:35:00,52.79,52.9,52.77,52.85,94700.0,39.1771,39.2587,39.1622,39.2216,94700.0
2012-06-20 14:40:00,52.85,52.86,52.76,52.8,128600.0,39.2216,39.229,39.1548,39.1845,128600.0
2012-06-20 14:45:00,52.8,52.8,52.66,52.72,130700.0,39.1845,39.1845,39.0806,39.1251,130700.0
2012-06-20 14:50:00,52.73,52.75,52.67,52.73,153500.0,39.1325,39.1474,39.088,39.1325,153500.0
2012-06-20 14:55:00,52.73,52.79,52.67,52.71,148400.0,39.1325,39.1771,39.088,39.1177,148400.0
2012-06-20 15:00:00,52.71,52.73,52.66,52.66,106500.0,39.1177,39.1325,39.0806,39.0806,106500.0
2012-06-20 15:05:00,52.67,52.68,52.6,52.66,80700.0,39.088,39.0954,39.0361,39.0806,80700.0
2012-06-20 15:10:00,52.65,52.72,52.63,52.67,149400.0,39.0732,39.1251,39.0583,39.088,149400.0
2012-06-20 15:15:00,52.67,52.69,52.55,52.57,91100.0,39.088,39.1028,38.9989,39.0138,91100.0
2012-06-20 15:20:00,52.57,52.68,52.57,52.65,118100.0,39.0138,39.0954,39.0138,39.0732,118100.0
2012-06-20 15:25:00,52.64,52.72,52.63,52.69,334000.0,39.0657,39.1251,39.0583,39.1028,334000.0
2012-06-20 15:30:00,52.7,52.73,52.65,52.69,192700.0,39.1103,39.1325,39.0732,39.1028,192700.0
2012-06-20 15:35:00,52.69,52.73,52.64,52.72,162200.0,39.1028,39.1325,39.0657,39.1251,162200.0
2012-06-20 15:40:00,52.73,52.86,52.69,52.85,112000.0,39.1325,39.229,39.1028,39.2216,112000.0
2012-06-20 15:45:00,52.85,52.88,52.77,52.82,163300.0,39.2216,39.2439,39.1622,39.1993,163300.0
2012-06-20 15:50:00,52.81,52.83,52.76,52.78,153500.0,39.1919,39.2067,39.1548,39.1696,153500.0
2012-06-20 15:55:00,52.78,52.85,52.78,52.84,187300.0,39.1696,39.2216,39.1696,39.2142,187300.0
2012-06-21 09:30:00,52.81,53.0,52.57,52.81,209000.0,39.1919,39.3329,39.0138,39.1919,209000.0
2012-06-21 09:35:00,52.81,52.88,52.74,52.81,156500.0,39.1919,39.2439,39.14,39.1919,156500.0
2012-06-21 09:40:00,52.8,52.91,52.76,52.8,185400.0,39.1845,39.2661,39.1548,39.1845,185400.0
2012-06-21 09:45:00,52.81,52.83,52.71,52.75,178700.0,39.1919,39.2067,39.1177,39.1474,178700.0
2012-06-21 09:50:00,52.73,52.78,52.63,52.74,162900.0,39.1325,39.1696,39.0583,39.14,162900.0
2012-06-21 09:55:00,52.75,52.77,52.64,52.72,98000.0,39.1474,39.1622,39.0657,39.1251,98000.0
2012-06-21 10:00:00,52.72,52.72,52.32,52.35,335800.0,39.1251,39.1251,38.8283,38.8505,335800.0
2012-06-21 10:05:00,52.35,52.35,52.21,52.25,340900.0,38.8505,38.8505,38.7466,38.7763,340900.0
2012-06-21 10:10:00,52.24,52.25,52.15,52.16,252000.0,38.7689,38.7763,38.7021,38.7095,252000.0
2012-06-21 10:15:00,52.16,52.18,52.1,52.18,358500.0,38.7095,38.7244,38.665,38.7244,358500.0
2012-06-21 10:20:00,52.18,52.22,52.08,52.1,276600.0,38.7244,38.754,38.6501,38.665,276600.0
2012-06-21 10:25:00,52.11,52.12,52.02,52.07,283500.0,38.6724,38.6798,38.6056,38.6427,283500.0
2012-06-21 10:30:00,52.07,52.23,52.06,52.23,202400.0,38.6427,38.7615,38.6353,38.7615,202400.0
2012-06-21 10:35:00,52.22,52.23,52.17,52.21,242600.0,38.754,38.7615,38.7169,38.7466,242600.0
2012-06-21 10:40:00,52.21,52.36,52.16,52.35,284300.0,38.7466,38.8579,38.7095,38.8505,284300.0
2012-06-21 10:45:00,52.35,52.38,52.26,52.29,134200.0,38.8505,38.8728,38.7837,38.806,134200.0
2012-06-21 10:50:00,52.3,52.34,52.27,52.28,103400.0,38.8134,38.8431,38.7912,38.7986,103400.0
2012-06-21 10:55:00,52.29,52.29,52.17,52.18,143700.0,38.806,38.806,38.7169,38.7244,143700.0
2012-06-21 11:00:00,52.19,52.22,52.01,52.02,239700.0,38.7318,38.754,38.5982,38.6056,239700.0
2012-06-21 11:05:00,52.01,52.02,51.88,51.89,275200.0,38.5982,38.6056,38.5017,38.5091,275200.0
2012-06-21 11:10:00,51.89,51.92,51.85,51.92,380900.0,38.5091,38.5314,38.4795,38.5314,380900.0
2012-06-21 11:15:00,51.91,52.0,51.89,51.98,344500.0,38.524,38.5908,38.5091,38.5759,344500.0
2012-06-21 11:20:00,51.98,52.01,51.94,51.97,171700.0,38.5759,38.5982,38.5462,38.5685,171700.0
2012-06-21 11:25:00,51.97,51.99,51.83,51.87,203200.0,38.5685,38.5834,38.4646,38.4943,203200.0
2012-06-21 11:30:00,51.87,51.87,51.76,51.84,209700.0,38.4943,38.4943,38.4127,38.472,209700.0
2012-06-21 11:35:00,51.84,51.88,51.75,51.87,195700.0,38.472,38.5017,38.4052,38.4943,195700.0
2012-06-21 11:40:00,51.86,51.86,51.77,51.83,147900.0,38.4869,38.4869,38.4201,38.4646,147900.0
2012-06-21 11:45:00,51.83,51.86,51.79,51.84,145400.0,38.4646,38.4869,38.4349,38.472,145400.0
2012-06-21 11:50:00,51.84,51.95,51.84,51.93,119700.0,38.472,38.5537,38.472,38.5388,119700.0
2012-06-21 11:55:00,51.93,51.99,51.91,51.99,89800.0,38.5388,38.5834,38.524,38.5834,89800.0
2012-06-21 12:00:00,51.98,51.98,51.85,51.89,115000.0,38.5759,38.5759,38.4795,38.5091,115000.0
2012-06-21 12:05:00,51.89,51.89,51.79,51.86,152000.0,38.5091,38.5091,38.4349,38.4869,152000.0
2012-06-21 12:10:00,51.86,51.88,51.79,51.8,78100.0,38.4869,38.5017,38.4349,38.4423,78100.0
2012-06-21 12:15:00,51.8,51.81,51.71,51.8,159100.0,38.4423,38.4498,38.3756,38.4423,159100.0
2012-06-21 12:20:00,51.8,51.83,51.66,51.69,271300.0,38.4423,38.4646,38.3385,38.3607,271300.0
2012-06-21 12:25:00,51.69,51.73,51.57,51.59,276200.0,38.3607,38.3904,38.2717,38.2865,276200.0
2012-06-21 12:30:00,51.6,51.65,51.54,51.58,170200.0,38.2939,38.331,38.2494,38.2791,170200.0
2012-06-21 12:35:00,51.59,51.71,51.58,51.64,135400.0,38.2865,38.3756,38.2791,38.3236,135400.0
2012-06-21 12:40:00,51.65,51.69,51.58,51.62,200400.0,38.331,38.3607,38.2791,38.3088,200400.0
2012-06-21 12:45:00,51.62,51.7,51.6,51.64,206300.0,38.3088,38.3681,38.2939,38.3236,206300.0
2012-06-21 12:50:00,51.66,51.71,51.62,51.62,196700.0,38.3385,38.3756,38.3088,38.3088,196700.0
2012-06-21 12:55:00,51.63,51.71,51.62,51.7,50400.0,38.3162,38.3756,38.3088,38.3681,50400.0
2012-06-21 13:00:00,51.71,51.73,51.67,51.72,100800.0,38.3756,38.3904,38.3459,38.383,100800.0
2012-06-21 13:05:00,51.72,51.77,51.71,51.72,138900.0,38.383,38.4201,38.3756,38.383,138900.0
2012-06-21 13:10:00,51.72,51.74,51.67,51.69,62100.0,38.383,38.3978,38.3459,38.3607,62100.0
2012-06-21 13:15:00,51.69,51.76,51.67,51.67,96400.0,38.3607,38.4127,38.3459,38.3459,96400.0
2012-06-21 13:20:00,51.67,51.77,51.65,51.71,82600.0,38.3459,38.4201,38.331,38.3756,82600.0
2012-06-21 13:25:00,51.71,51.72,51.67,51.67,75200.0,38.3756,38.383,38.3459,38.3459,75200.0
2012-06-21 13:30:00,51.66,51.77,51.66,51.74,86200.0,38.3385,38.4201,38.3385,38.3978,86200.0
2012-06-21 13:35:00,51.75,51.75,51.63,51.67,96100.0,38.4052,38.4052,38.3162,38.3459,96100.0
2012-06-21 13:40:00,51.67,51.68,51.56,51.59,149600.0,38.3459,38.3533,38.2642,38.2865,149600.0
2012-06-21 13:45:00,51.59,51.65,51.56,51.58,586300.0,38.2865,38.331,38.2642,38.2791,586300.0
2012-06-21 13:50:00,51.58,51.59,51.53,51.55,174700.0,38.2791,38.2865,38.242,38.2568,174700.0
2012-06-21 13:55:00,51.55,51.59,51.48,51.5,249700.0,38.2568,38.2865,38.2049,38.2197,249700.0
2012-06-21 14:00:00,51.49,51.5,51.36,51.45,248500.0,38.2123,38.2197,38.1158,38.1826,248500.0
2012-06-21 14:05:00,51.46,51.48,51.41,51.45,91000.0,38.19,38.2049,38.1529,38.1826,91000.0
2012-06-21 14:10:00,51.45,51.46,51.36,51.39,137100.0,38.1826,38.19,38.1158,38.1381,137100.0
2012-06-21 14:15:00,51.38,51.44,51.38,51.41,110100.0,38.1307,38.1752,38.1307,38.1529,110100.0
2012-06-21 14:20:00,51.41,51.42,51.26,51.31,143500.0,38.1529,38.1603,38.0416,38.0787,143500.0
2012-06-21 14:25:00,51.32,51.36,51.25,51.34,123200.0,38.0861,38.1158,38.0342,38.101,123200.0
2012-06-21 14:30:00,51.34,51.38,51.29,51.36,123400.0,38.101,38.1307,38.0639,38.1158,123400.0
2012-06-21 14:35:00,51.36,51.36,51.24,51.28,151000.0,38.1158,38.1158,38.0268,38.0564,151000.0
2012-06-21 14:40:00,51.28,51.45,51.28,51.44,121300.0,38.0564,38.1826,38.0564,38.1752,121300.0
2012-06-21 14:45:00,51.44,51.54,51.44,51.53,147800.0,38.1752,38.2494,38.1752,38.242,147800.0
2012-06-21 14:50:00,51.53,51.57,51.47,51.47,195200.0,38.242,38.2717,38.1974,38.1974,195200.0
2012-06-21 14:55:00,51.48,51.52,51.4,51.48,154500.0,38.2049,38.2346,38.1455,38.2049,154500.0
2012-06-21 15:00:00,51.48,51.51,51.43,51.44,160600.0,38.2049,38.2271,38.1678,38.1752,160600.0
2012-06-21 15:05:00,51.43,51.46,51.38,51.46,175700.0,38.1678,38.19,38.1307,38.19,175700.0
2012-06-21 15:10:00,51.45,51.57,51.44,51.55,236500.0,38.1826,38.2717,38.1752,38.2568,236500.0
2012-06-21 15:15:00,51.55,51.56,51.45,51.46,230900.0,38.2568,38.2642,38.1826,38.19,230900.0
2012-06-21 15:20:00,51.47,51.47,51.32,51.34,314700.0,38.1974,38.1974,38.0861,38.101,314700.0
2012-06-21 15:25:00,51.34,51.41,51.32,51.36,230700.0,38.101,38.1529,38.0861,38.1158,230700.0
2012-06-21 15:30:00,51.36,51.37,51.28,51.33,250000.0,38.1158,38.1232,38.0564,38.0935,250000.0
2012-06-21 15:35:00,51.33,51.51,51.32,51.43,394200.0,38.0935,38.2271,38.0861,38.1678,394200.0
2012-06-21 15:40:00,51.42,51.45,51.3,51.45,400800.0,38.1603,38.1826,38.0713,38.1826,400800.0
2012-06-21 15:45:00,51.45,51.46,51.38,51.42,569600.0,38.1826,38.19,38.1307,38.1603,569600.0
2012-06-21 15:50:00,51.43,51.48,51.38,51.43,766200.0,38.1678,38.2049,38.1307,38.1678,766200.0
2012-06-21 15:55:00,51.42,51.43,51.25,51.26,1606900.0,38.1603,38.1678,38.0342,38.0416,1606900.0
2012-06-22 09:30:00,51.69,51.88,51.51,51.72,906000.0,38.3607,38.5017,38.2271,38.383,906000.0
2012-06-22 09:35:00,51.75,51.75,51.5,51.52,376300.0,38.4052,38.4052,38.2197,38.2346,376300.0
2012-06-22 09:40:00,51.52,51.59,51.43,51.53,135500.0,38.2346,38.2865,38.1678,38.242,135500.0
2012-06-22 09:45:00,51.53,51.55,51.4,51.53,136400.0,38.242,38.2568,38.1455,38.242,136400.0
2012-06-22 09:50:00,51.53,51.55,51.48,51.5,137800.0,38.242,38.2568,38.2049,38.2197,137800.0
2012-06-22 09:55:00,51.5,51.55,51.43,51.46,144600.0,38.2197,38.2568,38.1678,38.19,144600.0
2012-06-22 10:00:00,51.46,51.55,51.45,51.55,104800.0,38.19,38.2568,38.1826,38.2568,104800.0
2012-06-22 10:05:00,51.55,51.56,51.48,51.5,103900.0,38.2568,38.2642,38.2049,38.2197,103900.0
2012-06-22 10:10:00,51.51,51.6,51.51,51.56,128300.0,38.2271,38.2939,38.2271,38.2642,128300.0
2012-06-22 10:15:00,51.57,51.6,51.5,51.55,145200.0,38.2717,38.2939,38.2197,38.2568,145200.0
2012-06-22 10:20:00,51.54,51.66,51.53,51.63,138500.0,38.2494,38.3385,38.242,38.3162,138500.0
2012-06-22 10:25:00,51.63,51.7,51.63,51.63,134800.0,38.3162,38.3681,38.3162,38.3162,134800.0
2012-06-22 10:30:00,51.64,51.73,51.61,51.71,133100.0,38.3236,38.3904,38.3013,38.3756,133100.0
2012-06-22 10:35:00,51.7,51.72,51.67,51.68,199000.0,38.3681,38.383,38.3459,38.3533,199000.0
2012-06-22 10:40:00,51.67,51.75,51.66,51.69,111900.0,38.3459,38.4052,38.3385,38.3607,111900.0
2012-06-22 10:45:00,51.69,51.72,51.6,51.61,84900.0,38.3607,38.383,38.2939,38.3013,84900.0
2012-06-22 10:50:00,51.61,51.69,51.58,51.69,81100.0,38.3013,38.3607,38.2791,38.3607,81100.0
2012-06-22 10:55:00,51.68,51.71,51.65,51.7,80900.0,38.3533,38.3756,38.331,38.3681,80900.0
2012-06-22 11:00:00,51.7,51.79,51.68,51.78,163200.0,38.3681,38.4349,38.3533,38.4275,163200.0
2012-06-22 11:05:00,51.78,51.85,51.78,51.8,164100.0,38.4275,38.4795,38.4275,38.4423,164100.0
2012-06-22 11:10:00,51.81,51.88,51.75,51.84,127300.0,38.4498,38.5017,38.4052,38.472,127300.0
2012-06-22 11:15:00,51.84,51.88,51.82,51.88,172000.0,38.472,38.5017,38.4572,38.5017,172000.0
2012-06-22 11:20:00,51.88,51.91,51.79,51.79,117700.0,38.5017,38.524,38.4349,38.4349,117700.0
2012-06-22 11:25:00,51.79,51.85,51.76,51.82,106600.0,38.4349,38.4795,38.4127,38.4572,106600.0
2012-06-22 11:30:00,51.83,51.88,51.8,51.83,53100.0,38.4646,38.5017,38.4423,38.4646,53100.0
2012-06-22 11:35:00,51.82,51.83,51.78,51.8,84500.0,38.4572,38.4646,38.4275,38.4423,84500.0
2012-06-22 11:40:00,51.8,51.83,51.65,51.69,157800.0,38.4423,38.4646,38.331,38.3607,157800.0
2012-06-22 11:45:00,51.69,51.73,51.68,51.71,117300.0,38.3607,38.3904,38.3533,38.3756,117300.0
2012-06-22 11:50:00,51.72,51.72,51.63,51.64,53700.0,38.383,38.383,38.3162,38.3236,53700.0
2012-06-22 11:55:00,51.64,51.68,51.6,51.67,52500.0,38.3236,38.3533,38.2939,38.3459,52500.0
2012-06-22 12:00:00,51.66,51.69,51.65,51.68,42200.0,38.3385,38.3607,38.331,38.3533,42200.0
2012-06-22 12:05:00,51.68,51.71,51.64,51.65,47900.0,38.3533,38.3756,38.3236,38.331,47900.0
2012-06-22 12:10:00,51.65,51.71,51.64,51.69,41200.0,38.331,38.3756,38.3236,38.3607,41200.0
2012-06-22 12:15:00,51.69,51.74,51.68,51.73,235100.0,38.3607,38.3978,38.3533,38.3904,235100.0
2012-06-22 12:20:00,51.74,51.76,51.63,51.64,24400.0,38.3978,38.4127,38.3162,38.3236,24400.0
2012-06-22 12:25:00,51.64,51.72,51.62,51.66,87100.0,38.3236,38.383,38.3088,38.3385,87100.0
2012-06-22 12:30:00,51.68,51.7,51.66,51.68,46100.0,38.3533,38.3681,38.3385,38.3533,46100.0
2012-06-22 12:35:00,51.68,51.71,51.67,51.71,119500.0,38.3533,38.3756,38.3459,38.3756,119500.0
2012-06-22 12:40:00,51.7,51.77,51.7,51.75,51200.0,38.3681,38.4201,38.3681,38.4052,51200.0
2012-06-22 12:45:00,51.76,51.78,51.62,51.68,163100.0,38.4127,38.4275,38.3088,38.3533,163100.0
2012-06-22 12:50:00,51.68,51.71,51.66,51.66,24500.0,38.3533,38.3756,38.3385,38.3385,24500.0
2012-06-22 12:55:00,51.66,51.66,51.6,51.62,145800.0,38.3385,38.3385,38.2939,38.3088,145800.0
2012-06-22 13:00:00,51.62,51.64,51.49,51.5,103400.0,38.3088,38.3236,38.2123,38.2197,103400.0
2012-06-22 13:05:00,51.49,51.51,51.47,51.51,73500.0,38.2123,38.2271,38.1974,38.2271,73500.0
2012-06-22 13:10:00,51.51,51.55,51.48,51.55,68300.0,38.2271,38.2568,38.2049,38.2568,68300.0
2012-06-22 13:15:00,51.54,51.6,51.54,51.56,60600.0,38.2494,38.2939,38.2494,38.2642,60600.0
2012-06-22 13:20:00,51.56,51.61,51.56,51.6,64100.0,38.2642,38.3013,38.2642,38.2939,64100.0
2012-06-22 13:25:00,51.59,51.64,51.59,51.6,71700.0,38.2865,38.3236,38.2865,38.2939,71700.0
2012-06-22 13:30:00,51.61,51.64,51.6,51.61,39400.0,38.3013,38.3236,38.2939,38.3013,39400.0
2012-06-22 13:35:00,51.61,51.68,51.6,51.68,76500.0,38.3013,38.3533,38.2939,38.3533,76500.0
2012-06-22 13:40:00,51.68,51.71,51.67,51.71,97100.0,38.3533,38.3756,38.3459,38.3756,97100.0
2012-06-22 13:45:00,51.72,51.74,51.71,51.72,75400.0,38.383,38.3978,38.3756,38.383,75400.0
2012-06-22 13:50:00,51.72,51.75,51.69,51.75,131000.0,38.383,38.4052,38.3607,38.4052,131000.0
2012-06-22 13:55:00,51.75,51.75,51.71,51.74,83400.0,38.4052,38.4052,38.3756,38.3978,83400.0
2012-06-22 14:00:00,51.73,51.81,51.73,51.8,108800.0,38.3904,38.4498,38.3904,38.4423,108800.0
2012-06-22 14:05:00,51.8,51.82,51.78,51.8,109100.0,38.4423,38.4572,38.4275,38.4423,109100.0
2012-06-22 14:10:00,51.79,51.81,51.75,51.76,57400.0,38.4349,38.4498,38.4052,38.4127,57400.0
2012-06-22 14:15:00,51.75,51.75,51.7,51.71,68400.0,38.4052,38.4052,38.3681,38.3756,68400.0
2012-06-22 14:20:00,51.71,51.78,51.71,51.76,84600.0,38.3756,38.4275,38.3756,38.4127,84600.0
2012-06-22 14:25:00,51.77,51.85,51.77,51.84,70800.0,38.4201,38.4795,38.4201,38.472,70800.0
2012-06-22 14:30:00,51.84,51.91,51.83,51.9,124500.0,38.472,38.524,38.4646,38.5166,124500.0
2012-06-22 14:35:00,51.9,51.95,51.89,51.94,101900.0,38.5166,38.5537,38.5091,38.5462,101900.0
2012-06-22 14:40:00,51.95,51.98,51.93,51.98,210300.0,38.5537,38.5759,38.5388,38.5759,210300.0
2012-06-22 14:45:00,51.98,51.99,51.92,51.97,161200.0,38.5759,38.5834,38.5314,38.5685,161200.0
2012-06-22 14:50:00,51.97,52.01,51.94,51.98,178800.0,38.5685,38.5982,38.5462,38.5759,178800.0
2012-06-22 14:55:00,51.99,52.0,51.95,51.95,131300.0,38.5834,38.5908,38.5537,38.5537,131300.0
2012-06-22 15:00:00,51.95,51.98,51.9,51.9,118500.0,38.5537,38.5759,38.5166,38.5166,118500.0
2012-06-22 15:05:00,51.9,51.9,51.83,51.88,138500.0,38.5166,38.5166,38.4646,38.5017,138500.0
2012-06-22 15:10:00,51.87,51.98,51.87,51.95,209100.0,38.4943,38.5759,38.4943,38.5537,209100.0
2012-06-22 15:15:00,51.95,51.96,51.93,51.95,179900.0,38.5537,38.5611,38.5388,38.5537,179900.0
2012-06-22 15:20:00,51.96,51.98,51.93,51.93,148000.0,38.5611,38.5759,38.5388,38.5388,148000.0
2012-06-22 15:25:00,51.93,51.94,51.87,51.87,104300.0,38.5388,38.5462,38.4943,38.4943,104300.0
2012-06-22 15:30:00,51.87,51.89,51.82,51.84,250000.0,38.4943,38.5091,38.4572,38.472,250000.0
2012-06-22 15:35:00,51.84,51.86,51.79,51.84,268500.0,38.472,38.4869,38.4349,38.472,268500.0
2012-06-22 15:40:00,51.84,51.87,51.8,51.86,303500.0,38.472,38.4943,38.4423,38.4869,303500.0
2012-06-22 15:45:00,51.86,51.93,51.85,51.89,509800.0,38.4869,38.5388,38.4795,38.5091,509800.0
2012-06-22 15:50:00,51.9,51.94,51.87,51.93,359600.0,38.5166,38.5462,38.4943,38.5388,359600.0
2012-06-22 15:55:00,51.93,52.01,51.88,52.0,1756100.0,38.5388,38.5982,38.5017,38.5908,1756100.0
2012-06-25 09:30:00,51.59,51.62,51.36,51.45,205300.0,38.2865,38.3088,38.1158,38.1826,205300.0
2012-06-25 09:35:00,51.45,51.5,51.31,51.37,155400.0,38.1826,38.2197,38.0787,38.1232,155400.0
2012-06-25 09:40:00,51.37,51.38,51.21,51.32,245300.0,38.1232,38.1307,38.0045,38.0861,245300.0
2012-06-25 09:45:00,51.33,51.5,51.3,51.32,190100.0,38.0935,38.2197,38.0713,38.0861,190100.0
2012-06-25 09:50:00,51.32,51.42,51.3,51.37,124700.0,38.0861,38.1603,38.0713,38.1232,124700.0
2012-06-25 09:55:00,51.37,51.45,51.37,51.38,134500.0,38.1232,38.1826,38.1232,38.1307,134500.0
2012-06-25 10:00:00,51.38,51.65,51.38,51.59,294700.0,38.1307,38.331,38.1307,38.2865,294700.0
2012-06-25 10:05:00,51.59,51.72,51.57,51.61,269300.0,38.2865,38.383,38.2717,38.3013,269300.0
2012-06-25 10:10:00,51.59,51.61,51.48,51.55,181800.0,38.2865,38.3013,38.2049,38.2568,181800.0
2012-06-25 10:15:00,51.55,51.58,51.45,51.52,148500.0,38.2568,38.2791,38.1826,38.2346,148500.0
2012-06-25 10:20:00,51.51,51.52,51.33,51.48,190100.0,38.2271,38.2346,38.0935,38.2049,190100.0
2012-06-25 10:25:00,51.48,51.51,51.31,51.37,153900.0,38.2049,38.2271,38.0787,38.1232,153900.0
2012-06-25 10:30:00,51.37,51.5,51.36,51.47,123600.0,38.1232,38.2197,38.1158,38.1974,123600.0
2012-06-25 10:35:00,51.47,51.56,51.44,51.47,126700.0,38.1974,38.2642,38.1752,38.1974,126700.0
2012-06-25 10:40:00,51.45,51.53,51.44,51.49,187000.0,38.1826,38.242,38.1752,38.2123,187000.0
2012-06-25 10:45:00,51.49,51.59,51.45,51.55,112500.0,38.2123,38.2865,38.1826,38.2568,112500.0
2012-06-25 10:50:00,51.55,51.67,51.54,51.66,96200.0,38.2568,38.3459,38.2494,38.3385,96200.0
2012-06-25 10:55:00,51.66,51.7,51.6,51.65,125200.0,38.3385,38.3681,38.2939,38.331,125200.0
2012-06-25 11:00:00,51.64,51.67,51.52,51.55,88900.0,38.3236,38.3459,38.2346,38.2568,88900.0
2012-06-25 11:05:00,51.55,51.56,51.48,51.53,101700.0,38.2568,38.2642,38.2049,38.242,101700.0
2012-06-25 11:10:00,51.53,51.61,51.53,51.54,65600.0,38.242,38.3013,38.242,38.2494,65600.0
2012-06-25 11:15:00,51.54,51.66,51.54,51.61,106800.0,38.2494,38.3385,38.2494,38.3013,106800.0
2012-06-25 11:20:00,51.62,51.69,51.61,51.68,114800.0,38.3088,38.3607,38.3013,38.3533,114800.0
2012-06-25 11:25:00,51.68,51.69,51.6,51.63,135600.0,38.3533,38.3607,38.2939,38.3162,135600.0
2012-06-25 11:30:00,51.63,51.64,51.46,51.47,78900.0,38.3162,38.3236,38.19,38.1974,78900.0
2012-06-25 11:35:00,51.46,51.47,51.39,51.4,98500.0,38.19,38.1974,38.1381,38.1455,98500.0
2012-06-25 11:40:00,51.4,51.48,51.37,51.47,108400.0,38.1455,38.2049,38.1232,38.1974,108400.0
2012-06-25 11:45:00,51.47,51.47,51.41,51.41,63200.0,38.1974,38.1974,38.1529,38.1529,63200.0
2012-06-25 11:50:00,51.42,51.47,51.41,51.47,84600.0,38.1603,38.1974,38.1529,38.1974,84600.0
2012-06-25 11:55:00,51.46,51.5,51.41,51.42,121700.0,38.19,38.2197,38.1529,38.1603,121700.0
2012-06-25 12:00:00,51.42,51.43,51.33,51.4,119700.0,38.1603,38.1678,38.0935,38.1455,119700.0
2012-06-25 12:05:00,51.39,51.41,51.35,51.41,48700.0,38.1381,38.1529,38.1084,38.1529,48700.0
2012-06-25 12:10:00,51.42,51.46,51.41,51.46,46900.0,38.1603,38.19,38.1529,38.19,46900.0
2012-06-25 12:15:00,51.45,51.61,51.45,51.61,61500.0,38.1826,38.3013,38.1826,38.3013,61500.0
2012-06-25 12:20:00,51.61,51.62,51.51,51.52,70700.0,38.3013,38.3088,38.2271,38.2346,70700.0
2012-06-25 12:25:00,51.53,51.53,51.46,51.46,45200.0,38.242,38.242,38.19,38.19,45200.0
2012-06-25 12:30:00,51.47,51.47,51.45,51.45,34400.0,38.1974,38.1974,38.1826,38.1826,34400.0
2012-06-25 12:35:00,51.45,51.46,51.41,51.41,72000.0,38.1826,38.19,38.1529,38.1529,72000.0
2012-06-25 12:40:00,51.42,51.47,51.41,51.45,73900.0,38.1603,38.1974,38.1529,38.1826,73900.0
2012-06-25 12:45:00,51.46,51.47,51.4,51.4,72900.0,38.19,38.1974,38.1455,38.1455,72900.0
2012-06-25 12:50:00,51.41,51.44,51.4,51.42,38200.0,38.1529,38.1752,38.1455,38.1603,38200.0
2012-06-25 12:55:00,51.43,51.45,51.39,51.39,65500.0,38.1678,38.1826,38.1381,38.1381,65500.0
2012-06-25 13:00:00,51.4,51.4,51.34,51.35,49900.0,38.1455,38.1455,38.101,38.1084,49900.0
2012-06-25 13:05:00,51.35,51.39,51.34,51.38,44100.0,38.1084,38.1381,38.101,38.1307,44100.0
2012-06-25 13:10:00,51.38,51.42,51.38,51.41,34700.0,38.1307,38.1603,38.1307,38.1529,34700.0
2012-06-25 13:15:00,51.41,51.41,51.37,51.41,80600.0,38.1529,38.1529,38.1232,38.1529,80600.0
2012-06-25 13:20:00,51.41,51.43,51.4,51.42,63500.0,38.1529,38.1678,38.1455,38.1603,63500.0
2012-06-25 13:25:00,51.43,51.49,51.43,51.49,48900.0,38.1678,38.2123,38.1678,38.2123,48900.0
2012-06-25 13:30:00,51.48,51.56,51.47,51.56,113000.0,38.2049,38.2642,38.1974,38.2642,113000.0
2012-06-25 13:35:00,51.56,51.59,51.54,51.55,68700.0,38.2642,38.2865,38.2494,38.2568,68700.0
2012-06-25 13:40:00,51.56,51.56,51.52,51.54,54400.0,38.2642,38.2642,38.2346,38.2494,54400.0
2012-06-25 13:45:00,51.55,51.59,51.54,51.57,103400.0,38.2568,38.2865,38.2494,38.2717,103400.0
2012-06-25 13:50:00,51.57,51.59,51.52,51.54,58200.0,38.2717,38.2865,38.2346,38.2494,58200.0
2012-06-25 13:55:00,51.54,51.58,51.53,51.58,51700.0,38.2494,38.2791,38.242,38.2791,51700.0
2012-06-25 14:00:00,51.57,51.61,51.56,51.59,112900.0,38.2717,38.3013,38.2642,38.2865,112900.0
2012-06-25 14:05:00,51.59,51.63,51.57,51.62,84900.0,38.2865,38.3162,38.2717,38.3088,84900.0
2012-06-25 14:10:00,51.63,51.64,51.62,51.62,37800.0,38.3162,38.3236,38.3088,38.3088,37800.0
2012-06-25 14:15:00,51.63,51.68,51.6,51.6,94300.0,38.3162,38.3533,38.2939,38.2939,94300.0
2012-06-25 14:20:00,51.6,51.63,51.58,51.61,59900.0,38.2939,38.3162,38.2791,38.3013,59900.0
2012-06-25 14:25:00,51.61,51.61,51.48,51.48,51800.0,38.3013,38.3013,38.2049,38.2049,51800.0
2012-06-25 14:30:00,51.48,51.5,51.45,51.48,74500.0,38.2049,38.2197,38.1826,38.2049,74500.0
2012-06-25 14:35:00,51.48,51.55,51.47,51.53,81000.0,38.2049,38.2568,38.1974,38.242,81000.0
2012-06-25 14:40:00,51.52,51.52,51.49,51.49,39500.0,38.2346,38.2346,38.2123,38.2123,39500.0
2012-06-25 14:45:00,51.5,51.51,51.48,51.48,89100.0,38.2197,38.2271,38.2049,38.2049,89100.0
2012-06-25 14:50:00,51.48,51.51,51.47,51.48,67800.0,38.2049,38.2271,38.1974,38.2049,67800.0
2012-06-25 14:55:00,51.47,51.5,51.41,51.42,94800.0,38.1974,38.2197,38.1529,38.1603,94800.0
2012-06-25 15:00:00,51.42,51.44,51.38,51.38,75100.0,38.1603,38.1752,38.1307,38.1307,75100.0
2012-06-25 15:05:00,51.39,51.53,51.39,51.48,114300.0,38.1381,38.242,38.1381,38.2049,114300.0
2012-06-25 15:10:00,51.48,51.63,51.48,51.6,164400.0,38.2049,38.3162,38.2049,38.2939,164400.0
2012-06-25 15:15:00,51.6,51.61,51.54,51.6,112900.0,38.2939,38.3013,38.2494,38.2939,112900.0
2012-06-25 15:20:00,51.59,51.63,51.53,51.59,95800.0,38.2865,38.3162,38.242,38.2865,95800.0
2012-06-25 15:25:00,51.59,51.64,51.58,51.63,152000.0,38.2865,38.3236,38.2791,38.3162,152000.0
2012-06-25 15:30:00,51.63,51.64,51.55,51.55,111700.0,38.3162,38.3236,38.2568,38.2568,111700.0
2012-06-25 15:35:00,51.55,51.64,51.55,51.63,143300.0,38.2568,38.3236,38.2568,38.3162,143300.0
2012-06-25 15:40:00,51.63,51.69,51.59,51.63,209600.0,38.3162,38.3607,38.2865,38.3162,209600.0
2012-06-25 15:45:00,51.64,51.72,51.62,51.66,208200.0,38.3236,38.383,38.3088,38.3385,208200.0
2012-06-25 15:50:00,51.65,51.7,51.52,51.61,273300.0,38.331,38.3681,38.2346,38.3013,273300.0
2012-06-25 15:55:00,51.61,51.63,51.52,51.53,542300.0,38.3013,38.3162,38.2346,38.242,542300.0
2012-06-26 09:30:00,51.63,52.18,51.63,52.02,307900.0,38.3162,38.7244,38.3162,38.6056,307900.0
2012-06-26 09:35:00,52.03,52.03,51.81,51.96,162600.0,38.613,38.613,38.4498,38.5611,162600.0
2012-06-26 09:40:00,51.99,52.01,51.74,51.81,126800.0,38.5834,38.5982,38.3978,38.4498,126800.0
2012-06-26 09:45:00,51.8,51.8,51.56,51.59,112000.0,38.4423,38.4423,38.2642,38.2865,112000.0
2012-06-26 09:50:00,51.59,51.67,51.55,51.66,131700.0,38.2865,38.3459,38.2568,38.3385,131700.0
2012-06-26 09:55:00,51.66,51.78,51.62,51.74,115700.0,38.3385,38.4275,38.3088,38.3978,115700.0
2012-06-26 10:00:00,51.75,51.79,51.58,51.6,108300.0,38.4052,38.4349,38.2791,38.2939,108300.0
2012-06-26 10:05:00,51.6,51.78,51.59,51.69,92800.0,38.2939,38.4275,38.2865,38.3607,92800.0
2012-06-26 10:10:00,51.7,51.7,51.47,51.48,109600.0,38.3681,38.3681,38.1974,38.2049,109600.0
2012-06-26 10:15:00,51.47,51.5,51.43,51.47,130000.0,38.1974,38.2197,38.1678,38.1974,130000.0
2012-06-26 10:20:00,51.47,51.48,51.32,51.34,134800.0,38.1974,38.2049,38.0861,38.101,134800.0
2012-06-26 10:25:00,51.35,51.47,51.35,51.45,51100.0,38.1084,38.1974,38.1084,38.1826,51100.0
2012-06-26 10:30:00,51.44,51.53,51.36,51.51,70600.0,38.1752,38.242,38.1158,38.2271,70600.0
2012-06-26 10:35:00,51.51,51.58,51.49,51.52,94200.0,38.2271,38.2791,38.2123,38.2346,94200.0
2012-06-26 10:40:00,51.53,51.6,51.49,51.56,51600.0,38.242,38.2939,38.2123,38.2642,51600.0
2012-06-26 10:45:00,51.56,51.58,51.49,51.56,42600.0,38.2642,38.2791,38.2123,38.2642,42600.0
2012-06-26 10:50:00,51.56,51.58,51.47,51.52,71100.0,38.2642,38.2791,38.1974,38.2346,71100.0
2012-06-26 10:55:00,51.52,51.58,51.51,51.52,121000.0,38.2346,38.2791,38.2271,38.2346,121000.0
2012-06-26 11:00:00,51.52,51.68,51.5,51.63,85400.0,38.2346,38.3533,38.2197,38.3162,85400.0
2012-06-26 11:05:00,51.64,51.64,51.35,51.38,109200.0,38.3236,38.3236,38.1084,38.1307,109200.0
2012-06-26 11:10:00,51.4,51.5,51.31,51.5,95700.0,38.1455,38.2197,38.0787,38.2197,95700.0
2012-06-26 11:15:00,51.5,51.61,51.47,51.6,105400.0,38.2197,38.3013,38.1974,38.2939,105400.0
2012-06-26 11:20:00,51.6,51.63,51.54,51.6,58100.0,38.2939,38.3162,38.2494,38.2939,58100.0
2012-06-26 11:25:00,51.61,51.7,51.61,51.68,62700.0,38.3013,38.3681,38.3013,38.3533,62700.0
2012-06-26 11:30:00,51.69,51.73,51.68,51.7,63100.0,38.3607,38.3904,38.3533,38.3681,63100.0
2012-06-26 11:35:00,51.7,51.76,51.7,51.73,34200.0,38.3681,38.4127,38.3681,38.3904,34200.0
2012-06-26 11:40:00,51.73,51.74,51.68,51.69,44900.0,38.3904,38.3978,38.3533,38.3607,44900.0
2012-06-26 11:45:00,51.69,51.8,51.66,51.78,68400.0,38.3607,38.4423,38.3385,38.4275,68400.0
2012-06-26 11:50:00,51.79,51.94,51.78,51.88,81400.0,38.4349,38.5462,38.4275,38.5017,81400.0
2012-06-26 11:55:00,51.88,51.9,51.84,51.87,31700.0,38.5017,38.5166,38.472,38.4943,31700.0
2012-06-26 12:00:00,51.88,51.9,51.83,51.83,57600.0,38.5017,38.5166,38.4646,38.4646,57600.0
2012-06-26 12:05:00,51.85,51.94,51.84,51.93,146100.0,38.4795,38.5462,38.472,38.5388,146100.0
2012-06-26 12:10:00,51.94,52.04,51.94,51.98,205700.0,38.5462,38.6205,38.5462,38.5759,205700.0
2012-06-26 12:15:00,51.98,52.01,51.95,52.0,38400.0,38.5759,38.5982,38.5537,38.5908,38400.0
2012-06-26 12:20:00,52.0,52.0,51.94,51.98,54800.0,38.5908,38.5908,38.5462,38.5759,54800.0
2012-06-26 12:25:00,51.99,52.02,51.93,52.02,89800.0,38.5834,38.6056,38.5388,38.6056,89800.0
2012-06-26 12:30:00,52.02,52.08,52.0,52.08,86700.0,38.6056,38.6501,38.5908,38.6501,86700.0
2012-06-26 12:35:00,52.08,52.13,52.06,52.08,142300.0,38.6501,38.6873,38.6353,38.6501,142300.0
2012-06-26 12:40:00,52.08,52.12,52.07,52.07,44300.0,38.6501,38.6798,38.6427,38.6427,44300.0
2012-06-26 12:45:00,52.08,52.12,52.06,52.11,75400.0,38.6501,38.6798,38.6353,38.6724,75400.0
2012-06-26 12:50:00,52.1,52.13,52.08,52.09,62100.0,38.665,38.6873,38.6501,38.6576,62100.0
2012-06-26 12:55:00,52.09,52.09,52.01,52.02,33600.0,38.6576,38.6576,38.5982,38.6056,33600.0
2012-06-26 13:00:00,52.03,52.03,51.97,51.97,57400.0,38.613,38.613,38.5685,38.5685,57400.0
2012-06-26 13:05:00,51.97,51.97,51.92,51.93,46600.0,38.5685,38.5685,38.5314,38.5388,46600.0
2012-06-26 13:10:00,51.94,52.0,51.94,51.96,73200.0,38.5462,38.5908,38.5462,38.5611,73200.0
2012-06-26 13:15:00,51.96,52.01,51.96,51.99,38200.0,38.5611,38.5982,38.5611,38.5834,38200.0
2012-06-26 13:20:00,51.99,52.05,51.91,51.94,181900.0,38.5834,38.6279,38.524,38.5462,181900.0
2012-06-26 13:25:00,51.94,51.97,51.89,51.95,63800.0,38.5462,38.5685,38.5091,38.5537,63800.0
2012-06-26 13:30:00,51.95,51.95,51.87,51.95,77100.0,38.5537,38.5537,38.4943,38.5537,77100.0
2012-06-26 13:35:00,51.95,52.0,51.94,51.98,34300.0,38.5537,38.5908,38.5462,38.5759,34300.0
2012-06-26 13:40:00,51.99,52.01,51.96,51.98,28600.0,38.5834,38.5982,38.5611,38.5759,28600.0
2012-06-26 13:45:00,51.98,52.02,51.96,52.02,26300.0,38.5759,38.6056,38.5611,38.6056,26300.0
2012-06-26 13:50:00,52.02,52.07,52.0,52.01,44600.0,38.6056,38.6427,38.5908,38.5982,44600.0
2012-06-26 13:55:00,52.0,52.02,51.97,52.01,52300.0,38.5908,38.6056,38.5685,38.5982,52300.0
2012-06-26 14:00:00,52.0,52.08,52.0,52.05,54900.0,38.5908,38.6501,38.5908,38.6279,54900.0
2012-06-26 14:05:00,52.05,52.13,52.04,52.13,55800.0,38.6279,38.6873,38.6205,38.6873,55800.0
2012-06-26 14:10:00,52.13,52.18,52.12,52.14,88400.0,38.6873,38.7244,38.6798,38.6947,88400.0
2012-06-26 14:15:00,52.14,52.19,52.14,52.18,66900.0,38.6947,38.7318,38.6947,38.7244,66900.0
2012-06-26 14:20:00,52.18,52.22,52.18,52.19,84500.0,38.7244,38.754,38.7244,38.7318,84500.0
2012-06-26 14:25:00,52.19,52.2,52.13,52.14,47800.0,38.7318,38.7392,38.6873,38.6947,47800.0
2012-06-26 14:30:00,52.15,52.16,52.07,52.09,78300.0,38.7021,38.7095,38.6427,38.6576,78300.0
2012-06-26 14:35:00,52.1,52.1,52.0,52.02,85000.0,38.665,38.665,38.5908,38.6056,85000.0
2012-06-26 14:40:00,52.01,52.13,51.99,52.08,76000.0,38.5982,38.6873,38.5834,38.6501,76000.0
2012-06-26 14:45:00,52.08,52.13,52.08,52.1,115200.0,38.6501,38.6873,38.6501,38.665,115200.0
2012-06-26 14:50:00,52.1,52.1,51.98,52.04,158400.0,38.665,38.665,38.5759,38.6205,158400.0
2012-06-26 14:55:00,52.04,52.13,52.04,52.13,160900.0,38.6205,38.6873,38.6205,38.6873,160900.0
2012-06-26 15:00:00,52.13,52.16,52.09,52.11,252700.0,38.6873,38.7095,38.6576,38.6724,252700.0
2012-06-26 15:05:00,52.1,52.15,52.08,52.09,138800.0,38.665,38.7021,38.6501,38.6576,138800.0
2012-06-26 15:10:00,52.09,52.12,52.05,52.07,118500.0,38.6576,38.6798,38.6279,38.6427,118500.0
2012-06-26 15:15:00,52.08,52.14,52.08,52.12,155600.0,38.6501,38.6947,38.6501,38.6798,155600.0
2012-06-26 15:20:00,52.13,52.17,52.1,52.13,93900.0,38.6873,38.7169,38.665,38.6873,93900.0
2012-06-26 15:25:00,52.12,52.13,52.07,52.1,158900.0,38.6798,38.6873,38.6427,38.665,158900.0
2012-06-26 15:30:00,52.11,52.12,52.05,52.09,118700.0,38.6724,38.6798,38.6279,38.6576,118700.0
2012-06-26 15:35:00,52.1,52.12,52.04,52.07,135500.0,38.665,38.6798,38.6205,38.6427,135500.0
2012-06-26 15:40:00,52.07,52.1,52.01,52.02,166000.0,38.6427,38.665,38.5982,38.6056,166000.0
2012-06-26 15:45:00,52.02,52.05,51.97,52.04,260900.0,38.6056,38.6279,38.5685,38.6205,260900.0
2012-06-26 15:50:00,52.04,52.05,51.98,52.0,280300.0,38.6205,38.6279,38.5759,38.5908,280300.0
2012-06-26 15:55:00,52.0,52.0,51.86,51.89,736300.0,38.5908,38.5908,38.4869,38.5091,736300.0
2012-06-27 09:30:00,51.9,51.93,51.63,51.81,170400.0,38.5166,38.5388,38.3162,38.4498,170400.0
2012-06-27 09:35:00,51.81,51.9,51.76,51.77,153800.0,38.4498,38.5166,38.4127,38.4201,153800.0
2012-06-27 09:40:00,51.77,51.8,51.71,51.76,217100.0,38.4201,38.4423,38.3756,38.4127,217100.0
2012-06-27 09:45:00,51.76,51.8,51.62,51.68,278100.0,38.4127,38.4423,38.3088,38.3533,278100.0
2012-06-27 09:50:00,51.69,51.72,51.56,51.61,174900.0,38.3607,38.383,38.2642,38.3013,174900.0
2012-06-27 09:55:00,51.61,51.63,51.56,51.59,178100.0,38.3013,38.3162,38.2642,38.2865,178100.0
2012-06-27 10:00:00,51.59,51.64,51.51,51.61,355400.0,38.2865,38.3236,38.2271,38.3013,355400.0
2012-06-27 10:05:00,51.61,51.71,51.57,51.66,348600.0,38.3013,38.3756,38.2717,38.3385,348600.0
2012-06-27 10:10:00,51.67,51.84,51.66,51.8,548300.0,38.3459,38.472,38.3385,38.4423,548300.0
2012-06-27 10:15:00,51.8,51.89,51.78,51.83,380700.0,38.4423,38.5091,38.4275,38.4646,380700.0
2012-06-27 10:20:00,51.83,51.87,51.77,51.83,119000.0,38.4646,38.4943,38.4201,38.4646,119000.0
2012-06-27 10:25:00,51.83,51.89,51.79,51.8,169600.0,38.4646,38.5091,38.4349,38.4423,169600.0
2012-06-27 10:30:00,51.8,51.82,51.7,51.77,151500.0,38.4423,38.4572,38.3681,38.4201,151500.0
2012-06-27 10:35:00,51.77,51.84,51.76,51.84,106700.0,38.4201,38.472,38.4127,38.472,106700.0
2012-06-27 10:40:00,51.84,51.85,51.76,51.79,282000.0,38.472,38.4795,38.4127,38.4349,282000.0
2012-06-27 10:45:00,51.8,51.83,51.78,51.8,93500.0,38.4423,38.4646,38.4275,38.4423,93500.0
2012-06-27 10:50:00,51.8,51.8,51.77,51.8,73600.0,38.4423,38.4423,38.4201,38.4423,73600.0
2012-06-27 10:55:00,51.79,51.8,51.77,51.8,81900.0,38.4349,38.4423,38.4201,38.4423,81900.0
2012-06-27 11:00:00,51.8,51.81,51.78,51.8,84600.0,38.4423,38.4498,38.4275,38.4423,84600.0
2012-06-27 11:05:00,51.8,51.8,51.78,51.79,60200.0,38.4423,38.4423,38.4275,38.4349,60200.0
2012-06-27 11:10:00,51.79,51.8,51.73,51.73,98300.0,38.4349,38.4423,38.3904,38.3904,98300.0
2012-06-27 11:15:00,51.73,51.78,51.71,51.76,119700.0,38.3904,38.4275,38.3756,38.4127,119700.0
2012-06-27 11:20:00,51.76,51.8,51.73,51.77,144900.0,38.4127,38.4423,38.3904,38.4201,144900.0
2012-06-27 11:25:00,51.76,51.76,51.66,51.74,117900.0,38.4127,38.4127,38.3385,38.3978,117900.0
2012-06-27 11:30:00,51.75,51.79,51.73,51.79,83700.0,38.4052,38.4349,38.3904,38.4349,83700.0
2012-06-27 11:35:00,51.79,51.81,51.78,51.8,290600.0,38.4349,38.4498,38.4275,38.4423,290600.0
2012-06-27 11:40:00,51.8,51.81,51.78,51.79,113500.0,38.4423,38.4498,38.4275,38.4349,113500.0
2012-06-27 11:45:00,51.79,51.79,51.75,51.76,83500.0,38.4349,38.4349,38.4052,38.4127,83500.0
2012-06-27 11:50:00,51.76,51.76,51.73,51.74,78100.0,38.4127,38.4127,38.3904,38.3978,78100.0
2012-06-27 11:55:00,51.75,51.76,51.69,51.69,115500.0,38.4052,38.4127,38.3607,38.3607,115500.0
2012-06-27 12:00:00,51.7,51.73,51.69,51.7,53500.0,38.3681,38.3904,38.3607,38.3681,53500.0
2012-06-27 12:05:00,51.7,51.73,51.66,51.69,171600.0,38.3681,38.3904,38.3385,38.3607,171600.0
2012-06-27 12:10:00,51.69,51.69,51.57,51.58,100100.0,38.3607,38.3607,38.2717,38.2791,100100.0
2012-06-27 12:15:00,51.59,51.6,51.55,51.57,124700.0,38.2865,38.2939,38.2568,38.2717,124700.0
2012-06-27 12:20:00,51.57,51.61,51.53,51.53,73000.0,38.2717,38.3013,38.242,38.242,73000.0
2012-06-27 12:25:00,51.53,51.55,51.51,51.52,86400.0,38.242,38.2568,38.2271,38.2346,86400.0
2012-06-27 12:30:00,51.52,51.54,51.46,51.48,121900.0,38.2346,38.2494,38.19,38.2049,121900.0
2012-06-27 12:35:00,51.47,51.55,51.47,51.55,42400.0,38.1974,38.2568,38.1974,38.2568,42400.0
2012-06-27 12:40:00,51.54,51.59,51.54,51.54,73200.0,38.2494,38.2865,38.2494,38.2494,73200.0
2012-06-27 12:45:00,51.55,51.57,51.54,51.56,32500.0,38.2568,38.2717,38.2494,38.2642,32500.0
2012-06-27 12:50:00,51.55,51.56,51.51,51.55,41200.0,38.2568,38.2642,38.2271,38.2568,41200.0
2012-06-27 12:55:00,51.55,51.56,51.53,51.54,68200.0,38.2568,38.2642,38.242,38.2494,68200.0
2012-06-27 13:00:00,51.54,51.59,51.52,51.59,57700.0,38.2494,38.2865,38.2346,38.2865,57700.0
2012-06-27 13:05:00,51.59,51.65,51.55,51.65,139400.0,38.2865,38.331,38.2568,38.331,139400.0
2012-06-27 13:10:00,51.65,51.67,51.63,51.65,54100.0,38.331,38.3459,38.3162,38.331,54100.0
2012-06-27 13:15:00,51.65,51.65,51.62,51.64,93400.0,38.331,38.331,38.3088,38.3236,93400.0
2012-06-27 13:20:00,51.64,51.64,51.55,51.57,67900.0,38.3236,38.3236,38.2568,38.2717,67900.0
2012-06-27 13:25:00,51.57,51.58,51.55,51.58,31000.0,38.2717,38.2791,38.2568,38.2791,31000.0
2012-06-27 13:30:00,51.58,51.59,51.55,51.59,64400.0,38.2791,38.2865,38.2568,38.2865,64400.0
2012-06-27 13:35:00,51.59,51.59,51.49,51.53,78800.0,38.2865,38.2865,38.2123,38.242,78800.0
2012-06-27 13:40:00,51.52,51.55,51.51,51.52,90700.0,38.2346,38.2568,38.2271,38.2346,90700.0
2012-06-27 13:45:00,51.51,51.55,51.49,51.55,46400.0,38.2271,38.2568,38.2123,38.2568,46400.0
2012-06-27 13:50:00,51.55,51.58,51.5,51.52,157000.0,38.2568,38.2791,38.2197,38.2346,157000.0
2012-06-27 13:55:00,51.53,51.55,51.53,51.54,93500.0,38.242,38.2568,38.242,38.2494,93500.0
2012-06-27 14:00:00,51.54,51.55,51.5,51.53,35800.0,38.2494,38.2568,38.2197,38.242,35800.0
2012-06-27 14:05:00,51.52,51.53,51.42,51.48,74000.0,38.2346,38.242,38.1603,38.2049,74000.0
2012-06-27 14:10:00,51.48,51.54,51.48,51.51,66400.0,38.2049,38.2494,38.2049,38.2271,66400.0
2012-06-27 14:15:00,51.51,51.55,51.48,51.53,69200.0,38.2271,38.2568,38.2049,38.242,69200.0
2012-06-27 14:20:00,51.54,51.63,51.54,51.6,90500.0,38.2494,38.3162,38.2494,38.2939,90500.0
2012-06-27 14:25:00,51.6,51.61,51.57,51.61,78700.0,38.2939,38.3013,38.2717,38.3013,78700.0
2012-06-27 14:30:00,51.6,51.6,51.52,51.58,119000.0,38.2939,38.2939,38.2346,38.2791,119000.0
2012-06-27 14:35:00,51.58,51.62,51.57,51.59,55400.0,38.2791,38.3088,38.2717,38.2865,55400.0
2012-06-27 14:40:00,51.59,51.61,51.58,51.6,18200.0,38.2865,38.3013,38.2791,38.2939,18200.0
2012-06-27 14:45:00,51.61,51.65,51.59,51.64,84900.0,38.3013,38.331,38.2865,38.3236,84900.0
2012-06-27 14:50:00,51.65,51.65,51.61,51.64,67400.0,38.331,38.331,38.3013,38.3236,67400.0
2012-06-27 14:55:00,51.63,51.64,51.55,51.6,389400.0,38.3162,38.3236,38.2568,38.2939,389400.0
2012-06-27 15:00:00,51.6,51.6,51.55,51.58,137100.0,38.2939,38.2939,38.2568,38.2791,137100.0
2012-06-27 15:05:00,51.58,51.69,51.58,51.68,165500.0,38.2791,38.3607,38.2791,38.3533,165500.0
2012-06-27 15:10:00,51.68,51.76,51.67,51.72,81200.0,38.3533,38.4127,38.3459,38.383,81200.0
2012-06-27 15:15:00,51.72,51.73,51.62,51.66,100300.0,38.383,38.3904,38.3088,38.3385,100300.0
2012-06-27 15:20:00,51.66,51.74,51.65,51.65,112600.0,38.3385,38.3978,38.331,38.331,112600.0
2012-06-27 15:25:00,51.65,51.66,51.62,51.64,399600.0,38.331,38.3385,38.3088,38.3236,399600.0
2012-06-27 15:30:00,51.65,51.69,51.63,51.64,134000.0,38.331,38.3607,38.3162,38.3236,134000.0
2012-06-27 15:35:00,51.64,51.69,51.6,51.65,140000.0,38.3236,38.3607,38.2939,38.331,140000.0
2012-06-27 15:40:00,51.65,51.66,51.58,51.65,445900.0,38.331,38.3385,38.2791,38.331,445900.0
2012-06-27 15:45:00,51.63,51.67,51.57,51.61,291600.0,38.3162,38.3459,38.2717,38.3013,291600.0
2012-06-27 15:50:00,51.6,51.62,51.58,51.6,434600.0,38.2939,38.3088,38.2791,38.2939,434600.0
2012-06-27 15:55:00,51.6,51.61,51.55,51.57,557600.0,38.2939,38.3013,38.2568,38.2717,557600.0
2012-06-28 09:30:00,51.38,51.55,51.3,51.4,185700.0,38.1307,38.2568,38.0713,38.1455,185700.0
2012-06-28 09:35:00,51.4,51.55,51.32,51.45,101300.0,38.1455,38.2568,38.0861,38.1826,101300.0
2012-06-28 09:40:00,51.44,51.73,51.38,51.58,197500.0,38.1752,38.3904,38.1307,38.2791,197500.0
2012-06-28 09:45:00,51.57,51.77,51.57,51.74,350400.0,38.2717,38.4201,38.2717,38.3978,350400.0
2012-06-28 09:50:00,51.74,51.86,51.71,51.71,271000.0,38.3978,38.4869,38.3756,38.3756,271000.0
2012-06-28 09:55:00,51.71,51.72,51.53,51.62,361700.0,38.3756,38.383,38.242,38.3088,361700.0
2012-06-28 10:00:00,51.62,51.66,51.55,51.55,49600.0,38.3088,38.3385,38.2568,38.2568,49600.0
2012-06-28 10:05:00,51.56,51.59,51.19,51.22,305600.0,38.2642,38.2865,37.9897,38.0119,305600.0
2012-06-28 10:10:00,51.22,51.37,51.18,51.25,248600.0,38.0119,38.1232,37.9822,38.0342,248600.0
2012-06-28 10:15:00,51.25,51.41,51.21,51.4,157100.0,38.0342,38.1529,38.0045,38.1455,157100.0
2012-06-28 10:20:00,51.41,51.48,51.35,51.37,119800.0,38.1529,38.2049,38.1084,38.1232,119800.0
2012-06-28 10:25:00,51.36,51.36,51.23,51.28,102400.0,38.1158,38.1158,38.0193,38.0564,102400.0
2012-06-28 10:30:00,51.26,51.34,51.24,51.33,93900.0,38.0416,38.101,38.0268,38.0935,93900.0
2012-06-28 10:35:00,51.33,51.33,51.05,51.08,270300.0,38.0935,38.0935,37.8858,37.908,270300.0
2012-06-28 10:40:00,51.08,51.08,50.95,51.0,226500.0,37.908,37.908,37.8115,37.8486,226500.0
2012-06-28 10:45:00,51.0,51.01,50.89,50.97,123800.0,37.8486,37.8561,37.767,37.8264,123800.0
2012-06-28 10:50:00,50.97,51.12,50.97,51.06,132200.0,37.8264,37.9377,37.8264,37.8932,132200.0
2012-06-28 10:55:00,51.06,51.09,51.01,51.07,86200.0,37.8932,37.9154,37.8561,37.9006,86200.0
2012-06-28 11:00:00,51.07,51.11,51.04,51.11,73100.0,37.9006,37.9303,37.8783,37.9303,73100.0
2012-06-28 11:05:00,51.11,51.13,51.07,51.1,147700.0,37.9303,37.9451,37.9006,37.9229,147700.0
2012-06-28 11:10:00,51.1,51.15,51.09,51.12,218700.0,37.9229,37.96,37.9154,37.9377,218700.0
2012-06-28 11:15:00,51.12,51.19,51.11,51.17,101600.0,37.9377,37.9897,37.9303,37.9748,101600.0
2012-06-28 11:20:00,51.16,51.22,51.16,51.2,46000.0,37.9674,38.0119,37.9674,37.9971,46000.0
2012-06-28 11:25:00,51.2,51.2,51.15,51.2,70500.0,37.9971,37.9971,37.96,37.9971,70500.0
2012-06-28 11:30:00,51.2,51.21,51.16,51.16,220800.0,37.9971,38.0045,37.9674,37.9674,220800.0
2012-06-28 11:35:00,51.16,51.23,51.15,51.17,75500.0,37.9674,38.0193,37.96,37.9748,75500.0
2012-06-28 11:40:00,51.17,51.19,51.14,51.17,34000.0,37.9748,37.9897,37.9525,37.9748,34000.0
2012-06-28 11:45:00,51.17,51.21,51.16,51.18,29600.0,37.9748,38.0045,37.9674,37.9822,29600.0
2012-06-28 11:50:00,51.18,51.22,51.15,51.2,55700.0,37.9822,38.0119,37.96,37.9971,55700.0
2012-06-28 11:55:00,51.2,51.22,51.15,51.19,81700.0,37.9971,38.0119,37.96,37.9897,81700.0
2012-06-28 12:00:00,51.18,51.24,51.18,51.21,177700.0,37.9822,38.0268,37.9822,38.0045,177700.0
2012-06-28 12:05:00,51.21,51.23,51.18,51.21,157600.0,38.0045,38.0193,37.9822,38.0045,157600.0
2012-06-28 12:10:00,51.21,51.28,51.2,51.25,168200.0,38.0045,38.0564,37.9971,38.0342,168200.0
2012-06-28 12:15:00,51.25,51.27,51.23,51.26,40400.0,38.0342,38.049,38.0193,38.0416,40400.0
2012-06-28 12:20:00,51.25,51.27,51.16,51.17,36300.0,38.0342,38.049,37.9674,37.9748,36300.0
2012-06-28 12:25:00,51.17,51.26,51.16,51.25,18500.0,37.9748,38.0416,37.9674,38.0342,18500.0
2012-06-28 12:30:00,51.25,51.26,51.22,51.23,46800.0,38.0342,38.0416,38.0119,38.0193,46800.0
2012-06-28 12:35:00,51.24,51.28,51.23,51.26,29200.0,38.0268,38.0564,38.0193,38.0416,29200.0
2012-06-28 12:40:00,51.26,51.26,51.21,51.22,37400.0,38.0416,38.0416,38.0045,38.0119,37400.0
2012-06-28 12:45:00,51.21,51.26,51.19,51.23,21900.0,38.0045,38.0416,37.9897,38.0193,21900.0
2012-06-28 12:50:00,51.24,51.27,51.23,51.24,53800.0,38.0268,38.049,38.0193,38.0268,53800.0
2012-06-28 12:55:00,51.24,51.25,51.23,51.25,41000.0,38.0268,38.0342,38.0193,38.0342,41000.0
2012-06-28 13:00:00,51.25,51.27,51.19,51.27,69900.0,38.0342,38.049,37.9897,38.049,69900.0
2012-06-28 13:05:00,51.27,51.38,51.27,51.35,319900.0,38.049,38.1307,38.049,38.1084,319900.0
2012-06-28 13:10:00,51.34,51.39,51.33,51.37,51400.0,38.101,38.1381,38.0935,38.1232,51400.0
2012-06-28 13:15:00,51.37,51.37,51.32,51.33,69600.0,38.1232,38.1232,38.0861,38.0935,69600.0
2012-06-28 13:20:00,51.33,51.35,51.29,51.31,57000.0,38.0935,38.1084,38.0639,38.0787,57000.0
2012-06-28 13:25:00,51.3,51.37,51.29,51.34,78700.0,38.0713,38.1232,38.0639,38.101,78700.0
2012-06-28 13:30:00,51.35,51.39,51.33,51.36,84600.0,38.1084,38.1381,38.0935,38.1158,84600.0
2012-06-28 13:35:00,51.35,51.36,51.31,51.35,76000.0,38.1084,38.1158,38.0787,38.1084,76000.0
2012-06-28 13:40:00,51.36,51.37,51.31,51.33,80600.0,38.1158,38.1232,38.0787,38.0935,80600.0
2012-06-28 13:45:00,51.32,51.33,51.3,51.3,40500.0,38.0861,38.0935,38.0713,38.0713,40500.0
2012-06-28 13:50:00,51.3,51.3,51.26,51.26,43300.0,38.0713,38.0713,38.0416,38.0416,43300.0
2012-06-28 13:55:00,51.27,51.36,51.26,51.35,207800.0,38.049,38.1158,38.0416,38.1084,207800.0
2012-06-28 14:00:00,51.35,51.36,51.31,51.34,74100.0,38.1084,38.1158,38.0787,38.101,74100.0
2012-06-28 14:05:00,51.34,51.35,51.27,51.28,33000.0,38.101,38.1084,38.049,38.0564,33000.0
2012-06-28 14:10:00,51.28,51.29,51.23,51.28,34200.0,38.0564,38.0639,38.0193,38.0564,34200.0
2012-06-28 14:15:00,51.28,51.28,51.19,51.22,113700.0,38.0564,38.0564,37.9897,38.0119,113700.0
2012-06-28 14:20:00,51.22,51.25,51.16,51.17,52900.0,38.0119,38.0342,37.9674,37.9748,52900.0
2012-06-28 14:25:00,51.16,51.21,51.16,51.2,45800.0,37.9674,38.0045,37.9674,37.9971,45800.0
2012-06-28 14:30:00,51.21,51.25,51.15,51.25,85700.0,38.0045,38.0342,37.96,38.0342,85700.0
2012-06-28 14:35:00,51.26,51.28,51.25,51.27,53500.0,38.0416,38.0564,38.0342,38.049,53500.0
2012-06-28 14:40:00,51.27,51.31,51.26,51.29,88500.0,38.049,38.0787,38.0416,38.0639,88500.0
2012-06-28 14:45:00,51.28,51.29,51.24,51.26,51600.0,38.0564,38.0639,38.0268,38.0416,51600.0
2012-06-28 14:50:00,51.26,51.29,51.23,51.29,41700.0,38.0416,38.0639,38.0193,38.0639,41700.0
2012-06-28 14:55:00,51.29,51.32,51.29,51.3,80300.0,38.0639,38.0861,38.0639,38.0713,80300.0
2012-06-28 15:00:00,51.3,51.33,51.29,51.3,107900.0,38.0713,38.0935,38.0639,38.0713,107900.0
2012-06-28 15:05:00,51.3,51.34,51.26,51.32,180200.0,38.0713,38.101,38.0416,38.0861,180200.0
2012-06-28 15:10:00,51.31,51.35,51.3,51.34,51600.0,38.0787,38.1084,38.0713,38.101,51600.0
2012-06-28 15:15:00,51.34,51.37,51.33,51.34,83000.0,38.101,38.1232,38.0935,38.101,83000.0
2012-06-28 15:20:00,51.34,51.45,51.33,51.41,83900.0,38.101,38.1826,38.0935,38.1529,83900.0
2012-06-28 15:25:00,51.4,51.45,51.35,51.45,86700.0,38.1455,38.1826,38.1084,38.1826,86700.0
2012-06-28 15:30:00,51.46,51.66,51.4,51.57,145300.0,38.19,38.3385,38.1455,38.2717,145300.0
2012-06-28 15:35:00,51.57,51.75,51.55,51.72,583400.0,38.2717,38.4052,38.2568,38.383,583400.0
2012-06-28 15:40:00,51.72,51.75,51.59,51.6,243500.0,38.383,38.4052,38.2865,38.2939,243500.0
2012-06-28 15:45:00,51.6,51.69,51.58,51.69,514600.0,38.2939,38.3607,38.2791,38.3607,514600.0
2012-06-28 15:50:00,51.69,51.76,51.6,51.65,356800.0,38.3607,38.4127,38.2939,38.331,356800.0
2012-06-28 15:55:00,51.65,51.76,51.65,51.71,664400.0,38.331,38.4127,38.331,38.3756,664400.0
2012-06-29 09:30:00,52.18,52.69,52.18,52.63,374100.0,38.7244,39.1028,38.7244,39.0583,374100.0
2012-06-29 09:35:00,52.63,52.73,52.55,52.67,355700.0,39.0583,39.1325,38.9989,39.088,355700.0
2012-06-29 09:40:00,52.68,52.82,52.67,52.68,320100.0,39.0954,39.1993,39.088,39.0954,320100.0
2012-06-29 09:45:00,52.66,52.72,52.54,52.59,160100.0,39.0806,39.1251,38.9915,39.0286,160100.0
2012-06-29 09:50:00,52.59,52.67,52.57,52.62,95100.0,39.0286,39.088,39.0138,39.0509,95100.0
2012-06-29 09:55:00,52.61,52.77,52.58,52.66,135400.0,39.0435,39.1622,39.0212,39.0806,135400.0
2012-06-29 10:00:00,52.66,52.74,52.66,52.73,95000.0,39.0806,39.14,39.0806,39.1325,95000.0
2012-06-29 10:05:00,52.73,52.75,52.7,52.73,139600.0,39.1325,39.1474,39.1103,39.1325,139600.0
2012-06-29 10:10:00,52.73,52.8,52.71,52.77,166500.0,39.1325,39.1845,39.1177,39.1622,166500.0
2012-06-29 10:15:00,52.77,52.85,52.77,52.85,152100.0,39.1622,39.2216,39.1622,39.2216,152100.0
2012-06-29 10:20:00,52.85,52.88,52.81,52.85,91300.0,39.2216,39.2439,39.1919,39.2216,91300.0
2012-06-29 10:25:00,52.84,52.89,52.83,52.88,125500.0,39.2142,39.2513,39.2067,39.2439,125500.0
2012-06-29 10:30:00,52.87,52.89,52.82,52.88,125400.0,39.2364,39.2513,39.1993,39.2439,125400.0
2012-06-29 10:35:00,52.89,52.89,52.78,52.8,79500.0,39.2513,39.2513,39.1696,39.1845,79500.0
2012-06-29 10:40:00,52.8,52.81,52.74,52.77,63600.0,39.1845,39.1919,39.14,39.1622,63600.0
2012-06-29 10:45:00,52.77,52.78,52.73,52.76,68400.0,39.1622,39.1696,39.1325,39.1548,68400.0
2012-06-29 10:50:00,52.76,52.79,52.71,52.75,37000.0,39.1548,39.1771,39.1177,39.1474,37000.0
2012-06-29 10:55:00,52.74,52.78,52.73,52.77,52300.0,39.14,39.1696,39.1325,39.1622,52300.0
2012-06-29 11:00:00,52.78,52.81,52.74,52.8,85400.0,39.1696,39.1919,39.14,39.1845,85400.0
2012-06-29 11:05:00,52.79,52.81,52.73,52.75,57000.0,39.1771,39.1919,39.1325,39.1474,57000.0
2012-06-29 11:10:00,52.75,52.8,52.69,52.71,60800.0,39.1474,39.1845,39.1028,39.1177,60800.0
2012-06-29 11:15:00,52.71,52.8,52.71,52.79,49800.0,39.1177,39.1845,39.1177,39.1771,49800.0
2012-06-29 11:20:00,52.79,52.8,52.75,52.77,55800.0,39.1771,39.1845,39.1474,39.1622,55800.0
2012-06-29 11:25:00,52.78,52.8,52.75,52.8,52300.0,39.1696,39.1845,39.1474,39.1845,52300.0
2012-06-29 11:30:00,52.78,52.82,52.73,52.79,82300.0,39.1696,39.1993,39.1325,39.1771,82300.0
2012-06-29 11:35:00,52.8,52.81,52.76,52.78,101700.0,39.1845,39.1919,39.1548,39.1696,101700.0
2012-06-29 11:40:00,52.79,52.81,52.76,52.8,60200.0,39.1771,39.1919,39.1548,39.1845,60200.0
2012-06-29 11:45:00,52.8,52.8,52.74,52.77,45600.0,39.1845,39.1845,39.14,39.1622,45600.0
2012-06-29 11:50:00,52.78,52.78,52.73,52.75,40400.0,39.1696,39.1696,39.1325,39.1474,40400.0
2012-06-29 11:55:00,52.75,52.78,52.74,52.75,39100.0,39.1474,39.1696,39.14,39.1474,39100.0
2012-06-29 12:00:00,52.76,52.78,52.75,52.77,38900.0,39.1548,39.1696,39.1474,39.1622,38900.0
2012-06-29 12:05:00,52.77,52.79,52.74,52.74,36200.0,39.1622,39.1771,39.14,39.14,36200.0
2012-06-29 12:10:00,52.74,52.76,52.69,52.71,58900.0,39.14,39.1548,39.1028,39.1177,58900.0
2012-06-29 12:15:00,52.7,52.75,52.7,52.74,95100.0,39.1103,39.1474,39.1103,39.14,95100.0
2012-06-29 12:20:00,52.74,52.76,52.71,52.76,41800.0,39.14,39.1548,39.1177,39.1548,41800.0
2012-06-29 12:25:00,52.75,52.76,52.71,52.72,46400.0,39.1474,39.1548,39.1177,39.1251,46400.0
2012-06-29 12:30:00,52.72,52.72,52.69,52.71,70800.0,39.1251,39.1251,39.1028,39.1177,70800.0
2012-06-29 12:35:00,52.7,52.74,52.69,52.71,40200.0,39.1103,39.14,39.1028,39.1177,40200.0
2012-06-29 12:40:00,52.71,52.72,52.68,52.69,42500.0,39.1177,39.1251,39.0954,39.1028,42500.0
2012-06-29 12:45:00,52.69,52.71,52.68,52.7,56200.0,39.1028,39.1177,39.0954,39.1103,56200.0
2012-06-29 12:50:00,52.7,52.72,52.69,52.71,32300.0,39.1103,39.1251,39.1028,39.1177,32300.0
2012-06-29 12:55:00,52.71,52.77,52.7,52.76,53300.0,39.1177,39.1622,39.1103,39.1548,53300.0
2012-06-29 13:00:00,52.76,52.8,52.75,52.79,49700.0,39.1548,39.1845,39.1474,39.1771,49700.0
2012-06-29 13:05:00,52.79,52.87,52.78,52.87,251200.0,39.1771,39.2364,39.1696,39.2364,251200.0
2012-06-29 13:10:00,52.87,52.88,52.85,52.87,51700.0,39.2364,39.2439,39.2216,39.2364,51700.0
2012-06-29 13:15:00,52.87,52.88,52.81,52.87,53200.0,39.2364,39.2439,39.1919,39.2364,53200.0
2012-06-29 13:20:00,52.86,52.9,52.85,52.88,51600.0,39.229,39.2587,39.2216,39.2439,51600.0
2012-06-29 13:25:00,52.87,52.88,52.81,52.84,39800.0,39.2364,39.2439,39.1919,39.2142,39800.0
2012-06-29 13:30:00,52.85,52.85,52.81,52.82,38100.0,39.2216,39.2216,39.1919,39.1993,38100.0
2012-06-29 13:35:00,52.82,52.84,52.78,52.78,144700.0,39.1993,39.2142,39.1696,39.1696,144700.0
2012-06-29 13:40:00,52.79,52.81,52.76,52.8,40700.0,39.1771,39.1919,39.1548,39.1845,40700.0
2012-06-29 13:45:00,52.78,52.82,52.77,52.8,34400.0,39.1696,39.1993,39.1622,39.1845,34400.0
2012-06-29 13:50:00,52.8,52.81,52.77,52.77,32500.0,39.1845,39.1919,39.1622,39.1622,32500.0
2012-06-29 13:55:00,52.77,52.83,52.77,52.82,43800.0,39.1622,39.2067,39.1622,39.1993,43800.0
2012-06-29 14:00:00,52.82,52.83,52.79,52.8,35300.0,39.1993,39.2067,39.1771,39.1845,35300.0
2012-06-29 14:05:00,52.8,52.82,52.76,52.78,74700.0,39.1845,39.1993,39.1548,39.1696,74700.0
2012-06-29 14:10:00,52.78,52.81,52.77,52.79,82700.0,39.1696,39.1919,39.1622,39.1771,82700.0
2012-06-29 14:15:00,52.8,52.83,52.79,52.82,63100.0,39.1845,39.2067,39.1771,39.1993,63100.0
2012-06-29 14:20:00,52.82,52.83,52.8,52.81,37700.0,39.1993,39.2067,39.1845,39.1919,37700.0
2012-06-29 14:25:00,52.82,52.89,52.81,52.88,87200.0,39.1993,39.2513,39.1919,39.2439,87200.0
2012-06-29 14:30:00,52.87,52.89,52.85,52.85,100700.0,39.2364,39.2513,39.2216,39.2216,100700.0
2012-06-29 14:35:00,52.85,52.88,52.83,52.85,79100.0,39.2216,39.2439,39.2067,39.2216,79100.0
2012-06-29 14:40:00,52.85,52.86,52.8,52.85,113500.0,39.2216,39.229,39.1845,39.2216,113500.0
2012-06-29 14:45:00,52.85,52.92,52.83,52.9,92000.0,39.2216,39.2735,39.2067,39.2587,92000.0
2012-06-29 14:50:00,52.9,52.95,52.87,52.93,67400.0,39.2587,39.2958,39.2364,39.281,67400.0
2012-06-29 14:55:00,52.93,52.94,52.9,52.93,78400.0,39.281,39.2884,39.2587,39.281,78400.0
2012-06-29 15:00:00,52.92,52.95,52.9,52.95,94300.0,39.2735,39.2958,39.2587,39.2958,94300.0
2012-06-29 15:05:00,52.95,52.99,52.94,52.97,84200.0,39.2958,39.3255,39.2884,39.3106,84200.0
2012-06-29 15:10:00,52.98,52.99,52.93,52.94,89000.0,39.3181,39.3255,39.281,39.2884,89000.0
2012-06-29 15:15:00,52.93,52.97,52.93,52.93,75100.0,39.281,39.3106,39.281,39.281,75100.0
2012-06-29 15:20:00,52.94,52.96,52.92,52.93,77000.0,39.2884,39.3032,39.2735,39.281,77000.0
2012-06-29 15:25:00,52.93,52.94,52.88,52.91,63500.0,39.281,39.2884,39.2439,39.2661,63500.0
2012-06-29 15:30:00,52.91,52.91,52.85,52.87,179900.0,39.2661,39.2661,39.2216,39.2364,179900.0
2012-06-29 15:35:00,52.87,52.95,52.86,52.9,181400.0,39.2364,39.2958,39.229,39.2587,181400.0
2012-06-29 15:40:00,52.89,52.91,52.83,52.89,192100.0,39.2513,39.2661,39.2067,39.2513,192100.0
2012-06-29 15:45:00,52.9,52.96,52.88,52.93,283800.0,39.2587,39.3032,39.2439,39.281,283800.0
2012-06-29 15:50:00,52.94,52.95,52.91,52.94,321500.0,39.2884,39.2958,39.2661,39.2884,321500.0
2012-06-29 15:55:00,52.94,52.99,52.91,52.99,770300.0,39.2884,39.3255,39.2661,39.3255,770300.0
2012-07-02 09:30:00,52.78,53.0,52.77,52.99,235600.0,39.1696,39.3329,39.1622,39.3255,235600.0
2012-07-02 09:35:00,52.99,53.18,52.98,53.17,131600.0,39.3255,39.4665,39.3181,39.4591,131600.0
2012-07-02 09:40:00,53.19,53.24,53.17,53.2,108100.0,39.4739,39.511,39.4591,39.4813,108100.0
2012-07-02 09:45:00,53.19,53.2,53.06,53.09,92500.0,39.4739,39.4813,39.3774,39.3997,92500.0
2012-07-02 09:50:00,53.09,53.1,52.98,53.01,101000.0,39.3997,39.4071,39.3181,39.3403,101000.0
2012-07-02 09:55:00,53.01,53.01,52.92,52.98,95200.0,39.3403,39.3403,39.2735,39.3181,95200.0
2012-07-02 10:00:00,52.99,52.99,52.71,52.74,195800.0,39.3255,39.3255,39.1177,39.14,195800.0
2012-07-02 10:05:00,52.74,52.81,52.69,52.71,136300.0,39.14,39.1919,39.1028,39.1177,136300.0
2012-07-02 10:10:00,52.72,52.84,52.72,52.79,89900.0,39.1251,39.2142,39.1251,39.1771,89900.0
2012-07-02 10:15:00,52.78,52.79,52.7,52.71,106900.0,39.1696,39.1771,39.1103,39.1177,106900.0
2012-07-02 10:20:00,52.71,52.77,52.68,52.68,89700.0,39.1177,39.1622,39.0954,39.0954,89700.0
2012-07-02 10:25:00,52.69,52.7,52.58,52.62,124700.0,39.1028,39.1103,39.0212,39.0509,124700.0
2012-07-02 10:30:00,52.61,52.66,52.53,52.57,99900.0,39.0435,39.0806,38.9841,39.0138,99900.0
2012-07-02 10:35:00,52.57,52.59,52.51,52.59,92900.0,39.0138,39.0286,38.9693,39.0286,92900.0
2012-07-02 10:40:00,52.58,52.6,52.52,52.55,124800.0,39.0212,39.0361,38.9767,38.9989,124800.0
2012-07-02 10:45:00,52.55,52.68,52.54,52.65,144500.0,38.9989,39.0954,38.9915,39.0732,144500.0
2012-07-02 10:50:00,52.65,52.71,52.63,52.69,63200.0,39.0732,39.1177,39.0583,39.1028,63200.0
2012-07-02 10:55:00,52.68,52.69,52.61,52.62,45000.0,39.0954,39.1028,39.0435,39.0509,45000.0
2012-07-02 11:00:00,52.62,52.68,52.62,52.66,46700.0,39.0509,39.0954,39.0509,39.0806,46700.0
2012-07-02 11:05:00,52.65,52.72,52.65,52.7,48400.0,39.0732,39.1251,39.0732,39.1103,48400.0
2012-07-02 11:10:00,52.7,52.7,52.61,52.67,53700.0,39.1103,39.1103,39.0435,39.088,53700.0
2012-07-02 11:15:00,52.67,52.73,52.65,52.66,71500.0,39.088,39.1325,39.0732,39.0806,71500.0
2012-07-02 11:20:00,52.65,52.71,52.65,52.69,47600.0,39.0732,39.1177,39.0732,39.1028,47600.0
2012-07-02 11:25:00,52.7,52.7,52.64,52.65,150800.0,39.1103,39.1103,39.0657,39.0732,150800.0
2012-07-02 11:30:00,52.65,52.76,52.65,52.75,463700.0,39.0732,39.1548,39.0732,39.1474,463700.0
2012-07-02 11:35:00,52.76,52.83,52.75,52.82,103400.0,39.1548,39.2067,39.1474,39.1993,103400.0
2012-07-02 11:40:00,52.82,52.86,52.78,52.86,90300.0,39.1993,39.229,39.1696,39.229,90300.0
2012-07-02 11:45:00,52.86,52.88,52.8,52.84,69400.0,39.229,39.2439,39.1845,39.2142,69400.0
2012-07-02 11:50:00,52.84,52.88,52.83,52.88,59700.0,39.2142,39.2439,39.2067,39.2439,59700.0
2012-07-02 11:55:00,52.88,52.91,52.83,52.88,171500.0,39.2439,39.2661,39.2067,39.2439,171500.0
2012-07-02 12:00:00,52.87,52.88,52.83,52.88,81700.0,39.2364,39.2439,39.2067,39.2439,81700.0
2012-07-02 12:05:00,52.88,52.93,52.85,52.93,67700.0,39.2439,39.281,39.2216,39.281,67700.0
2012-07-02 12:10:00,52.92,52.97,52.9,52.94,73900.0,39.2735,39.3106,39.2587,39.2884,73900.0
2012-07-02 12:15:00,52.95,52.96,52.9,52.9,44000.0,39.2958,39.3032,39.2587,39.2587,44000.0
2012-07-02 12:20:00,52.9,52.95,52.87,52.95,65400.0,39.2587,39.2958,39.2364,39.2958,65400.0
2012-07-02 12:25:00,52.95,52.95,52.88,52.92,78100.0,39.2958,39.2958,39.2439,39.2735,78100.0
2012-07-02 12:30:00,52.92,52.99,52.91,52.98,116300.0,39.2735,39.3255,39.2661,39.3181,116300.0
2012-07-02 12:35:00,52.98,53.0,52.96,52.97,55300.0,39.3181,39.3329,39.3032,39.3106,55300.0
2012-07-02 12:40:00,52.97,52.99,52.94,52.94,81900.0,39.3106,39.3255,39.2884,39.2884,81900.0
2012-07-02 12:45:00,52.93,52.97,52.91,52.96,45800.0,39.281,39.3106,39.2661,39.3032,45800.0
2012-07-02 12:50:00,52.96,53.02,52.95,52.96,172800.0,39.3032,39.3477,39.2958,39.3032,172800.0
2012-07-02 12:55:00,52.95,52.99,52.94,52.94,106500.0,39.2958,39.3255,39.2884,39.2884,106500.0
2012-07-02 13:00:00,52.93,52.96,52.83,52.83,127000.0,39.281,39.3032,39.2067,39.2067,127000.0
2012-07-02 13:05:00,52.84,52.88,52.82,52.87,101600.0,39.2142,39.2439,39.1993,39.2364,101600.0
2012-07-02 13:10:00,52.87,52.9,52.87,52.9,41600.0,39.2364,39.2587,39.2364,39.2587,41600.0
2012-07-02 13:15:00,52.89,52.92,52.89,52.91,51500.0,39.2513,39.2735,39.2513,39.2661,51500.0
2012-07-02 13:20:00,52.91,52.96,52.9,52.96,37900.0,39.2661,39.3032,39.2587,39.3032,37900.0
2012-07-02 13:25:00,52.96,52.99,52.94,52.95,96100.0,39.3032,39.3255,39.2884,39.2958,96100.0
2012-07-02 13:30:00,52.96,52.97,52.92,52.93,67900.0,39.3032,39.3106,39.2735,39.281,67900.0
2012-07-02 13:35:00,52.92,52.93,52.84,52.88,180300.0,39.2735,39.281,39.2142,39.2439,180300.0
2012-07-02 13:40:00,52.87,52.88,52.82,52.83,76600.0,39.2364,39.2439,39.1993,39.2067,76600.0
2012-07-02 13:45:00,52.83,52.84,52.7,52.7,133100.0,39.2067,39.2142,39.1103,39.1103,133100.0
2012-07-02 13:50:00,52.71,52.79,52.68,52.78,158500.0,39.1177,39.1771,39.0954,39.1696,158500.0
2012-07-02 13:55:00,52.78,52.81,52.72,52.79,115000.0,39.1696,39.1919,39.1251,39.1771,115000.0
2012-07-02 14:00:00,52.78,52.79,52.72,52.72,157100.0,39.1696,39.1771,39.1251,39.1251,157100.0
2012-07-02 14:05:00,52.73,52.73,52.69,52.72,213100.0,39.1325,39.1325,39.1028,39.1251,213100.0
2012-07-02 14:10:00,52.72,52.78,52.69,52.72,215600.0,39.1251,39.1696,39.1028,39.1251,215600.0
2012-07-02 14:15:00,52.73,52.86,52.72,52.84,86400.0,39.1325,39.229,39.1251,39.2142,86400.0
2012-07-02 14:20:00,52.84,52.89,52.84,52.85,104100.0,39.2142,39.2513,39.2142,39.2216,104100.0
2012-07-02 14:25:00,52.84,52.88,52.83,52.87,155800.0,39.2142,39.2439,39.2067,39.2364,155800.0
2012-07-02 14:30:00,52.88,52.88,52.78,52.83,173400.0,39.2439,39.2439,39.1696,39.2067,173400.0
2012-07-02 14:35:00,52.83,52.88,52.81,52.85,92700.0,39.2067,39.2439,39.1919,39.2216,92700.0
2012-07-02 14:40:00,52.83,52.84,52.79,52.79,32500.0,39.2067,39.2142,39.1771,39.1771,32500.0
2012-07-02 14:45:00,52.79,52.8,52.72,52.72,47400.0,39.1771,39.1845,39.1251,39.1251,47400.0
2012-07-02 14:50:00,52.72,52.73,52.7,52.71,47300.0,39.1251,39.1325,39.1103,39.1177,47300.0
2012-07-02 14:55:00,52.72,52.77,52.7,52.7,80200.0,39.1251,39.1622,39.1103,39.1103,80200.0
2012-07-02 15:00:00,52.71,52.72,52.65,52.72,119900.0,39.1177,39.1251,39.0732,39.1251,119900.0
2012-07-02 15:05:00,52.71,52.79,52.71,52.79,195800.0,39.1177,39.1771,39.1177,39.1771,195800.0
2012-07-02 15:10:00,52.78,52.84,52.74,52.83,137900.0,39.1696,39.2142,39.14,39.2067,137900.0
2012-07-02 15:15:00,52.82,52.88,52.81,52.86,100400.0,39.1993,39.2439,39.1919,39.229,100400.0
2012-07-02 15:20:00,52.86,52.99,52.86,52.93,188400.0,39.229,39.3255,39.229,39.281,188400.0
2012-07-02 15:25:00,52.93,52.95,52.86,52.87,99300.0,39.281,39.2958,39.229,39.2364,99300.0
2012-07-02 15:30:00,52.88,52.94,52.84,52.93,124400.0,39.2439,39.2884,39.2142,39.281,124400.0
2012-07-02 15:35:00,52.93,52.98,52.91,52.94,143200.0,39.281,39.3181,39.2661,39.2884,143200.0
2012-07-02 15:40:00,52.95,52.98,52.92,52.93,154000.0,39.2958,39.3181,39.2735,39.281,154000.0
2012-07-02 15:45:00,52.93,52.98,52.88,52.94,154500.0,39.281,39.3181,39.2439,39.2884,154500.0
2012-07-02 15:50:00,52.94,52.97,52.9,52.95,147500.0,39.2884,39.3106,39.2587,39.2958,147500.0
2012-07-02 15:55:00,52.96,53.04,52.94,52.99,443500.0,39.3032,39.3626,39.2884,39.3255,443500.0
2012-07-03 09:30:00,51.89,51.93,50.87,51.33,1914700.0,38.5091,38.5388,37.7522,38.0935,1914700.0
2012-07-03 09:35:00,51.33,51.51,51.3,51.46,1095800.0,38.0935,38.2271,38.0713,38.19,1095800.0
2012-07-03 09:40:00,51.48,51.61,51.38,51.52,877300.0,38.2049,38.3013,38.1307,38.2346,877300.0
2012-07-03 09:45:00,51.52,51.56,51.4,51.53,505100.0,38.2346,38.2642,38.1455,38.242,505100.0
2012-07-03 09:50:00,51.54,51.54,51.47,51.5,392800.0,38.2494,38.2494,38.1974,38.2197,392800.0
2012-07-03 09:55:00,51.5,51.67,51.48,51.57,281800.0,38.2197,38.3459,38.2049,38.2717,281800.0
2012-07-03 10:00:00,51.57,51.79,51.57,51.75,451200.0,38.2717,38.4349,38.2717,38.4052,451200.0
2012-07-03 10:05:00,51.74,51.76,51.64,51.7,189300.0,38.3978,38.4127,38.3236,38.3681,189300.0
2012-07-03 10:10:00,51.7,51.75,51.55,51.69,200700.0,38.3681,38.4052,38.2568,38.3607,200700.0
2012-07-03 10:15:00,51.69,51.89,51.69,51.89,120800.0,38.3607,38.5091,38.3607,38.5091,120800.0
2012-07-03 10:20:00,51.89,51.97,51.88,51.92,246200.0,38.5091,38.5685,38.5017,38.5314,246200.0
2012-07-03 10:25:00,51.93,51.94,51.83,51.85,254300.0,38.5388,38.5462,38.4646,38.4795,254300.0
2012-07-03 10:30:00,51.85,51.91,51.83,51.9,279300.0,38.4795,38.524,38.4646,38.5166,279300.0
2012-07-03 10:35:00,51.9,51.91,51.77,51.85,246700.0,38.5166,38.524,38.4201,38.4795,246700.0
2012-07-03 10:40:00,51.85,51.86,51.78,51.8,164000.0,38.4795,38.4869,38.4275,38.4423,164000.0
2012-07-03 10:45:00,51.8,51.86,51.8,51.8,170300.0,38.4423,38.4869,38.4423,38.4423,170300.0
2012-07-03 10:50:00,51.8,51.81,51.75,51.78,254700.0,38.4423,38.4498,38.4052,38.4275,254700.0
2012-07-03 10:55:00,51.79,51.85,51.78,51.78,107500.0,38.4349,38.4795,38.4275,38.4275,107500.0
2012-07-03 11:00:00,51.78,51.83,51.77,51.82,209500.0,38.4275,38.4646,38.4201,38.4572,209500.0
2012-07-03 11:05:00,51.81,51.85,51.78,51.84,195900.0,38.4498,38.4795,38.4275,38.472,195900.0
2012-07-03 11:10:00,51.84,51.85,51.8,51.8,86000.0,38.472,38.4795,38.4423,38.4423,86000.0
2012-07-03 11:15:00,51.8,51.86,51.8,51.83,147800.0,38.4423,38.4869,38.4423,38.4646,147800.0
2012-07-03 11:20:00,51.84,51.86,51.81,51.85,354500.0,38.472,38.4869,38.4498,38.4795,354500.0
2012-07-03 11:25:00,51.85,51.86,51.79,51.81,217900.0,38.4795,38.4869,38.4349,38.4498,217900.0
2012-07-03 11:30:00,51.81,51.83,51.78,51.82,216600.0,38.4498,38.4646,38.4275,38.4572,216600.0
2012-07-03 11:35:00,51.83,51.85,51.81,51.83,112700.0,38.4646,38.4795,38.4498,38.4646,112700.0
2012-07-03 11:40:00,51.83,51.85,51.74,51.8,143100.0,38.4646,38.4795,38.3978,38.4423,143100.0
2012-07-03 11:45:00,51.8,51.81,51.76,51.79,48700.0,38.4423,38.4498,38.4127,38.4349,48700.0
2012-07-03 11:50:00,51.78,51.8,51.78,51.8,92700.0,38.4275,38.4423,38.4275,38.4423,92700.0
2012-07-03 11:55:00,51.8,51.82,51.79,51.81,125700.0,38.4423,38.4572,38.4349,38.4498,125700.0
2012-07-03 12:00:00,51.81,51.88,51.81,51.83,124800.0,38.4498,38.5017,38.4498,38.4646,124800.0
2012-07-03 12:05:00,51.84,51.84,51.81,51.82,123700.0,38.472,38.472,38.4498,38.4572,123700.0
2012-07-03 12:10:00,51.81,51.83,51.75,51.8,153900.0,38.4498,38.4646,38.4052,38.4423,153900.0
2012-07-03 12:15:00,51.8,51.81,51.72,51.75,95800.0,38.4423,38.4498,38.383,38.4052,95800.0
2012-07-03 12:20:00,51.74,51.78,51.74,51.75,124100.0,38.3978,38.4275,38.3978,38.4052,124100.0
2012-07-03 12:25:00,51.76,51.76,51.7,51.74,107100.0,38.4127,38.4127,38.3681,38.3978,107100.0
2012-07-03 12:30:00,51.74,51.78,51.73,51.76,133700.0,38.3978,38.4275,38.3904,38.4127,133700.0
2012-07-03 12:35:00,51.75,51.77,51.74,51.76,185900.0,38.4052,38.4201,38.3978,38.4127,185900.0
2012-07-03 12:40:00,51.76,51.76,51.69,51.74,203000.0,38.4127,38.4127,38.3607,38.3978,203000.0
2012-07-03 12:45:00,51.74,51.75,51.59,51.62,416500.0,38.3978,38.4052,38.2865,38.3088,416500.0
2012-07-03 12:50:00,51.61,51.66,51.6,51.61,324600.0,38.3013,38.3385,38.2939,38.3013,324600.0
2012-07-03 12:55:00,51.6,51.68,51.6,51.63,695100.0,38.2939,38.3533,38.2939,38.3162,695100.0
2012-07-05 09:30:00,51.36,51.71,51.31,51.69,234500.0,38.1158,38.3756,38.0787,38.3607,234500.0
2012-07-05 09:35:00,51.69,51.8,51.66,51.75,216100.0,38.3607,38.4423,38.3385,38.4052,216100.0
2012-07-05 09:40:00,51.75,51.77,51.5,51.57,134600.0,38.4052,38.4201,38.2197,38.2717,134600.0
2012-07-05 09:45:00,51.57,51.66,51.57,51.64,175500.0,38.2717,38.3385,38.2717,38.3236,175500.0
2012-07-05 09:50:00,51.64,51.75,51.64,51.74,158300.0,38.3236,38.4052,38.3236,38.3978,158300.0
2012-07-05 09:55:00,51.74,51.81,51.73,51.77,95800.0,38.3978,38.4498,38.3904,38.4201,95800.0
2012-07-05 10:00:00,51.76,51.82,51.73,51.75,178100.0,38.4127,38.4572,38.3904,38.4052,178100.0
2012-07-05 10:05:00,51.75,51.78,51.71,51.74,197100.0,38.4052,38.4275,38.3756,38.3978,197100.0
2012-07-05 10:10:00,51.73,51.81,51.69,51.73,151300.0,38.3904,38.4498,38.3607,38.3904,151300.0
2012-07-05 10:15:00,51.73,51.79,51.72,51.78,48800.0,38.3904,38.4349,38.383,38.4275,48800.0
2012-07-05 10:20:00,51.78,51.87,51.76,51.76,108100.0,38.4275,38.4943,38.4127,38.4127,108100.0
2012-07-05 10:25:00,51.76,51.82,51.69,51.71,87800.0,38.4127,38.4572,38.3607,38.3756,87800.0
2012-07-05 10:30:00,51.71,51.75,51.7,51.72,69100.0,38.3756,38.4052,38.3681,38.383,69100.0
2012-07-05 10:35:00,51.72,51.79,51.71,51.79,56200.0,38.383,38.4349,38.3756,38.4349,56200.0
2012-07-05 10:40:00,51.79,51.91,51.78,51.9,107400.0,38.4349,38.524,38.4275,38.5166,107400.0
2012-07-05 10:45:00,51.9,51.92,51.85,51.87,47000.0,38.5166,38.5314,38.4795,38.4943,47000.0
2012-07-05 10:50:00,51.87,51.91,51.85,51.85,73400.0,38.4943,38.524,38.4795,38.4795,73400.0
2012-07-05 10:55:00,51.86,51.86,51.78,51.81,93600.0,38.4869,38.4869,38.4275,38.4498,93600.0
2012-07-05 11:00:00,51.82,51.96,51.82,51.94,102800.0,38.4572,38.5611,38.4572,38.5462,102800.0
2012-07-05 11:05:00,51.95,52.0,51.93,51.99,104100.0,38.5537,38.5908,38.5388,38.5834,104100.0
2012-07-05 11:10:00,51.99,52.0,51.92,51.92,62300.0,38.5834,38.5908,38.5314,38.5314,62300.0
2012-07-05 11:15:00,51.93,52.0,51.93,51.97,85700.0,38.5388,38.5908,38.5388,38.5685,85700.0
2012-07-05 11:20:00,51.97,51.99,51.9,51.95,106900.0,38.5685,38.5834,38.5166,38.5537,106900.0
2012-07-05 11:25:00,51.94,51.96,51.86,51.88,70800.0,38.5462,38.5611,38.4869,38.5017,70800.0
2012-07-05 11:30:00,51.88,51.93,51.87,51.9,170400.0,38.5017,38.5388,38.4943,38.5166,170400.0
2012-07-05 11:35:00,51.91,51.96,51.87,51.87,66500.0,38.524,38.5611,38.4943,38.4943,66500.0
2012-07-05 11:40:00,51.88,51.91,51.88,51.9,55300.0,38.5017,38.524,38.5017,38.5166,55300.0
2012-07-05 11:45:00,51.91,51.96,51.9,51.9,56100.0,38.524,38.5611,38.5166,38.5166,56100.0
2012-07-05 11:50:00,51.9,51.92,51.87,51.9,24800.0,38.5166,38.5314,38.4943,38.5166,24800.0
2012-07-05 11:55:00,51.9,51.91,51.85,51.86,37200.0,38.5166,38.524,38.4795,38.4869,37200.0
2012-07-05 12:00:00,51.86,51.94,51.86,51.9,22300.0,38.4869,38.5462,38.4869,38.5166,22300.0
2012-07-05 12:05:00,51.91,51.93,51.88,51.9,19300.0,38.524,38.5388,38.5017,38.5166,19300.0
2012-07-05 12:10:00,51.9,51.92,51.88,51.92,20000.0,38.5166,38.5314,38.5017,38.5314,20000.0
2012-07-05 12:15:00,51.92,51.96,51.91,51.96,105500.0,38.5314,38.5611,38.524,38.5611,105500.0
2012-07-05 12:20:00,51.96,51.98,51.91,51.91,51700.0,38.5611,38.5759,38.524,38.524,51700.0
2012-07-05 12:25:00,51.91,51.97,51.89,51.92,41600.0,38.524,38.5685,38.5091,38.5314,41600.0
2012-07-05 12:30:00,51.92,51.93,51.86,51.87,37000.0,38.5314,38.5388,38.4869,38.4943,37000.0
2012-07-05 12:35:00,51.88,51.93,51.87,51.91,31600.0,38.5017,38.5388,38.4943,38.524,31600.0
2012-07-05 12:40:00,51.92,51.92,51.88,51.89,43500.0,38.5314,38.5314,38.5017,38.5091,43500.0
2012-07-05 12:45:00,51.89,51.89,51.85,51.85,24900.0,38.5091,38.5091,38.4795,38.4795,24900.0
2012-07-05 12:50:00,51.86,51.88,51.85,51.86,37800.0,38.4869,38.5017,38.4795,38.4869,37800.0
2012-07-05 12:55:00,51.87,51.9,51.86,51.87,43900.0,38.4943,38.5166,38.4869,38.4943,43900.0
2012-07-05 13:00:00,51.87,51.9,51.86,51.89,33400.0,38.4943,38.5166,38.4869,38.5091,33400.0
2012-07-05 13:05:00,51.89,51.93,51.88,51.9,41700.0,38.5091,38.5388,38.5017,38.5166,41700.0
2012-07-05 13:10:00,51.89,51.96,51.89,51.9,55700.0,38.5091,38.5611,38.5091,38.5166,55700.0
2012-07-05 13:15:00,51.9,51.96,51.88,51.96,72400.0,38.5166,38.5611,38.5017,38.5611,72400.0
2012-07-05 13:20:00,51.96,51.99,51.95,51.98,67600.0,38.5611,38.5834,38.5537,38.5759,67600.0
2012-07-05 13:25:00,51.98,52.0,51.98,51.99,39000.0,38.5759,38.5908,38.5759,38.5834,39000.0
2012-07-05 13:30:00,52.0,52.07,52.0,52.07,124800.0,38.5908,38.6427,38.5908,38.6427,124800.0
2012-07-05 13:35:00,52.07,52.1,52.05,52.09,47800.0,38.6427,38.665,38.6279,38.6576,47800.0
2012-07-05 13:40:00,52.09,52.12,52.08,52.12,67600.0,38.6576,38.6798,38.6501,38.6798,67600.0
2012-07-05 13:45:00,52.12,52.21,52.12,52.16,159600.0,38.6798,38.7466,38.6798,38.7095,159600.0
2012-07-05 13:50:00,52.17,52.25,52.15,52.24,91200.0,38.7169,38.7763,38.7021,38.7689,91200.0
2012-07-05 13:55:00,52.23,52.25,52.21,52.23,40800.0,38.7615,38.7763,38.7466,38.7615,40800.0
2012-07-05 14:00:00,52.24,52.27,52.23,52.25,107100.0,38.7689,38.7912,38.7615,38.7763,107100.0
2012-07-05 14:05:00,52.26,52.27,52.21,52.23,112200.0,38.7837,38.7912,38.7466,38.7615,112200.0
2012-07-05 14:10:00,52.22,52.24,52.2,52.2,89900.0,38.754,38.7689,38.7392,38.7392,89900.0
2012-07-05 14:15:00,52.2,52.25,52.19,52.25,92900.0,38.7392,38.7763,38.7318,38.7763,92900.0
2012-07-05 14:20:00,52.25,52.26,52.22,52.23,57400.0,38.7763,38.7837,38.754,38.7615,57400.0
2012-07-05 14:25:00,52.23,52.24,52.18,52.21,52000.0,38.7615,38.7689,38.7244,38.7466,52000.0
2012-07-05 14:30:00,52.21,52.21,52.16,52.16,43700.0,38.7466,38.7466,38.7095,38.7095,43700.0
2012-07-05 14:35:00,52.16,52.17,52.13,52.17,62000.0,38.7095,38.7169,38.6873,38.7169,62000.0
2012-07-05 14:40:00,52.17,52.2,52.17,52.2,56800.0,38.7169,38.7392,38.7169,38.7392,56800.0
2012-07-05 14:45:00,52.19,52.25,52.19,52.21,100700.0,38.7318,38.7763,38.7318,38.7466,100700.0
2012-07-05 14:50:00,52.21,52.21,52.17,52.18,43800.0,38.7466,38.7466,38.7169,38.7244,43800.0
2012-07-05 14:55:00,52.18,52.24,52.17,52.23,84500.0,38.7244,38.7689,38.7169,38.7615,84500.0
2012-07-05 15:00:00,52.23,52.25,52.22,52.25,97500.0,38.7615,38.7763,38.754,38.7763,97500.0
2012-07-05 15:05:00,52.25,52.29,52.24,52.25,121800.0,38.7763,38.806,38.7689,38.7763,121800.0
2012-07-05 15:10:00,52.25,52.27,52.23,52.25,266100.0,38.7763,38.7912,38.7615,38.7763,266100.0
2012-07-05 15:15:00,52.25,52.25,52.2,52.2,65300.0,38.7763,38.7763,38.7392,38.7392,65300.0
2012-07-05 15:20:00,52.2,52.25,52.17,52.23,232100.0,38.7392,38.7763,38.7169,38.7615,232100.0
2012-07-05 15:25:00,52.25,52.25,52.21,52.21,78900.0,38.7763,38.7763,38.7466,38.7466,78900.0
2012-07-05 15:30:00,52.22,52.22,52.19,52.19,131000.0,38.754,38.754,38.7318,38.7318,131000.0
2012-07-05 15:35:00,52.2,52.2,52.17,52.18,102700.0,38.7392,38.7392,38.7169,38.7244,102700.0
2012-07-05 15:40:00,52.18,52.23,52.16,52.2,293400.0,38.7244,38.7615,38.7095,38.7392,293400.0
2012-07-05 15:45:00,52.21,52.24,52.16,52.19,244800.0,38.7466,38.7689,38.7095,38.7318,244800.0
2012-07-05 15:50:00,52.2,52.22,52.14,52.19,343500.0,38.7392,38.754,38.6947,38.7318,343500.0
2012-07-05 15:55:00,52.18,52.21,52.13,52.13,598200.0,38.7244,38.7466,38.6873,38.6873,598200.0
2012-07-06 09:30:00,51.79,52.02,51.69,51.97,224900.0,38.4349,38.6056,38.3607,38.5685,224900.0
2012-07-06 09:35:00,51.96,52.21,51.95,52.14,108200.0,38.5611,38.7466,38.5537,38.6947,108200.0
2012-07-06 09:40:00,52.13,52.25,52.02,52.08,91700.0,38.6873,38.7763,38.6056,38.6501,91700.0
2012-07-06 09:45:00,52.06,52.09,51.97,52.07,166700.0,38.6353,38.6576,38.5685,38.6427,166700.0
2012-07-06 09:50:00,52.08,52.18,51.97,52.13,155000.0,38.6501,38.7244,38.5685,38.6873,155000.0
2012-07-06 09:55:00,52.12,52.21,51.99,52.21,90200.0,38.6798,38.7466,38.5834,38.7466,90200.0
2012-07-06 10:00:00,52.2,52.24,52.08,52.12,95000.0,38.7392,38.7689,38.6501,38.6798,95000.0
2012-07-06 10:05:00,52.11,52.11,51.96,52.05,114600.0,38.6724,38.6724,38.5611,38.6279,114600.0
2012-07-06 10:10:00,52.04,52.06,51.98,52.0,200200.0,38.6205,38.6353,38.5759,38.5908,200200.0
2012-07-06 10:15:00,52.01,52.01,51.91,51.93,84600.0,38.5982,38.5982,38.524,38.5388,84600.0
2012-07-06 10:20:00,51.93,51.94,51.87,51.94,135500.0,38.5388,38.5462,38.4943,38.5462,135500.0
2012-07-06 10:25:00,51.93,51.93,51.85,51.9,111800.0,38.5388,38.5388,38.4795,38.5166,111800.0
2012-07-06 10:30:00,51.89,51.96,51.88,51.91,149800.0,38.5091,38.5611,38.5017,38.524,149800.0
2012-07-06 10:35:00,51.91,51.93,51.9,51.9,72500.0,38.524,38.5388,38.5166,38.5166,72500.0
2012-07-06 10:40:00,51.9,51.98,51.9,51.98,77200.0,38.5166,38.5759,38.5166,38.5759,77200.0
2012-07-06 10:45:00,51.98,52.06,51.97,52.01,193500.0,38.5759,38.6353,38.5685,38.5982,193500.0
2012-07-06 10:50:00,52.02,52.08,52.01,52.05,108000.0,38.6056,38.6501,38.5982,38.6279,108000.0
2012-07-06 10:55:00,52.06,52.06,51.98,51.98,99500.0,38.6353,38.6353,38.5759,38.5759,99500.0
2012-07-06 11:00:00,51.98,52.04,51.97,52.02,69400.0,38.5759,38.6205,38.5685,38.6056,69400.0
2012-07-06 11:05:00,52.03,52.09,51.99,52.0,47100.0,38.613,38.6576,38.5834,38.5908,47100.0
2012-07-06 11:10:00,52.0,52.01,51.94,51.97,47600.0,38.5908,38.5982,38.5462,38.5685,47600.0
2012-07-06 11:15:00,51.96,52.09,51.96,52.07,55400.0,38.5611,38.6576,38.5611,38.6427,55400.0
2012-07-06 11:20:00,52.08,52.09,52.01,52.01,61400.0,38.6501,38.6576,38.5982,38.5982,61400.0
2012-07-06 11:25:00,52.01,52.02,51.93,51.94,52400.0,38.5982,38.6056,38.5388,38.5462,52400.0
2012-07-06 11:30:00,51.93,51.97,51.93,51.96,45900.0,38.5388,38.5685,38.5388,38.5611,45900.0
2012-07-06 11:35:00,51.95,52.0,51.95,51.97,50100.0,38.5537,38.5908,38.5537,38.5685,50100.0
2012-07-06 11:40:00,51.97,52.02,51.96,52.01,36400.0,38.5685,38.6056,38.5611,38.5982,36400.0
2012-07-06 11:45:00,52.02,52.04,51.98,51.98,40500.0,38.6056,38.6205,38.5759,38.5759,40500.0
2012-07-06 11:50:00,51.99,52.0,51.96,51.96,34900.0,38.5834,38.5908,38.5611,38.5611,34900.0
2012-07-06 11:55:00,51.96,51.97,51.9,51.92,74700.0,38.5611,38.5685,38.5166,38.5314,74700.0
2012-07-06 12:00:00,51.92,51.95,51.88,51.9,77900.0,38.5314,38.5537,38.5017,38.5166,77900.0
2012-07-06 12:05:00,51.9,51.95,51.89,51.95,28700.0,38.5166,38.5537,38.5091,38.5537,28700.0
2012-07-06 12:10:00,51.94,51.95,51.89,51.9,40700.0,38.5462,38.5537,38.5091,38.5166,40700.0
2012-07-06 12:15:00,51.9,51.95,51.9,51.94,29400.0,38.5166,38.5537,38.5166,38.5462,29400.0
2012-07-06 12:20:00,51.94,51.95,51.9,51.94,62100.0,38.5462,38.5537,38.5166,38.5462,62100.0
2012-07-06 12:25:00,51.95,52.02,51.94,52.0,98600.0,38.5537,38.6056,38.5462,38.5908,98600.0
2012-07-06 12:30:00,51.99,52.02,51.95,51.97,60700.0,38.5834,38.6056,38.5537,38.5685,60700.0
2012-07-06 12:35:00,51.97,51.98,51.94,51.94,32400.0,38.5685,38.5759,38.5462,38.5462,32400.0
2012-07-06 12:40:00,51.94,51.98,51.92,51.98,39000.0,38.5462,38.5759,38.5314,38.5759,39000.0
2012-07-06 12:45:00,51.98,52.02,51.96,52.02,50300.0,38.5759,38.6056,38.5611,38.6056,50300.0
2012-07-06 12:50:00,52.02,52.02,51.98,52.0,58000.0,38.6056,38.6056,38.5759,38.5908,58000.0
2012-07-06 12:55:00,52.0,52.01,51.97,52.01,31800.0,38.5908,38.5982,38.5685,38.5982,31800.0
2012-07-06 13:00:00,51.99,52.02,51.98,51.98,72000.0,38.5834,38.6056,38.5759,38.5759,72000.0
2012-07-06 13:05:00,51.98,52.05,51.98,52.05,43100.0,38.5759,38.6279,38.5759,38.6279,43100.0
2012-07-06 13:10:00,52.04,52.06,52.03,52.05,24800.0,38.6205,38.6353,38.613,38.6279,24800.0
2012-07-06 13:15:00,52.05,52.12,52.05,52.06,85900.0,38.6279,38.6798,38.6279,38.6353,85900.0
2012-07-06 13:20:00,52.06,52.06,52.02,52.05,43700.0,38.6353,38.6353,38.6056,38.6279,43700.0
2012-07-06 13:25:00,52.04,52.07,52.01,52.04,77000.0,38.6205,38.6427,38.5982,38.6205,77000.0
2012-07-06 13:30:00,52.03,52.08,52.01,52.07,82900.0,38.613,38.6501,38.5982,38.6427,82900.0
2012-07-06 13:35:00,52.08,52.1,52.08,52.1,73200.0,38.6501,38.665,38.6501,38.665,73200.0
2012-07-06 13:40:00,52.1,52.1,52.02,52.05,71000.0,38.665,38.665,38.6056,38.6279,71000.0
2012-07-06 13:45:00,52.04,52.05,52.01,52.02,34200.0,38.6205,38.6279,38.5982,38.6056,34200.0
2012-07-06 13:50:00,52.02,52.07,52.02,52.02,33200.0,38.6056,38.6427,38.6056,38.6056,33200.0
2012-07-06 13:55:00,52.01,52.05,52.0,52.05,31700.0,38.5982,38.6279,38.5908,38.6279,31700.0
2012-07-06 14:00:00,52.04,52.07,52.04,52.06,28600.0,38.6205,38.6427,38.6205,38.6353,28600.0
2012-07-06 14:05:00,52.07,52.09,52.03,52.03,66700.0,38.6427,38.6576,38.613,38.613,66700.0
2012-07-06 14:10:00,52.03,52.1,52.03,52.1,55600.0,38.613,38.665,38.613,38.665,55600.0
2012-07-06 14:15:00,52.09,52.09,52.04,52.04,26900.0,38.6576,38.6576,38.6205,38.6205,26900.0
2012-07-06 14:20:00,52.04,52.05,51.99,52.03,62000.0,38.6205,38.6279,38.5834,38.613,62000.0
2012-07-06 14:25:00,52.03,52.04,52.01,52.02,29400.0,38.613,38.6205,38.5982,38.6056,29400.0
2012-07-06 14:30:00,52.02,52.03,52.01,52.03,29700.0,38.6056,38.613,38.5982,38.613,29700.0
2012-07-06 14:35:00,52.03,52.06,52.02,52.05,39500.0,38.613,38.6353,38.6056,38.6279,39500.0
2012-07-06 14:40:00,52.05,52.08,52.04,52.06,48600.0,38.6279,38.6501,38.6205,38.6353,48600.0
2012-07-06 14:45:00,52.06,52.12,52.05,52.09,89000.0,38.6353,38.6798,38.6279,38.6576,89000.0
2012-07-06 14:50:00,52.08,52.13,52.06,52.13,124000.0,38.6501,38.6873,38.6353,38.6873,124000.0
2012-07-06 14:55:00,52.13,52.13,52.05,52.08,55200.0,38.6873,38.6873,38.6279,38.6501,55200.0
2012-07-06 15:00:00,52.08,52.09,52.06,52.07,47600.0,38.6501,38.6576,38.6353,38.6427,47600.0
2012-07-06 15:05:00,52.08,52.11,52.07,52.1,91100.0,38.6501,38.6724,38.6427,38.665,91100.0
2012-07-06 15:10:00,52.1,52.14,52.08,52.14,65800.0,38.665,38.6947,38.6501,38.6947,65800.0
2012-07-06 15:15:00,52.15,52.22,52.12,52.21,112600.0,38.7021,38.754,38.6798,38.7466,112600.0
2012-07-06 15:20:00,52.22,52.25,52.18,52.25,138500.0,38.754,38.7763,38.7244,38.7763,138500.0
2012-07-06 15:25:00,52.23,52.25,52.18,52.22,99900.0,38.7615,38.7763,38.7244,38.754,99900.0
2012-07-06 15:30:00,52.23,52.27,52.21,52.24,135100.0,38.7615,38.7912,38.7466,38.7689,135100.0
2012-07-06 15:35:00,52.23,52.26,52.18,52.2,167300.0,38.7615,38.7837,38.7244,38.7392,167300.0
2012-07-06 15:40:00,52.2,52.21,52.16,52.17,186200.0,38.7392,38.7466,38.7095,38.7169,186200.0
2012-07-06 15:45:00,52.18,52.22,52.13,52.15,268800.0,38.7244,38.754,38.6873,38.7021,268800.0
2012-07-06 15:50:00,52.15,52.21,52.14,52.19,276800.0,38.7021,38.7466,38.6947,38.7318,276800.0
2012-07-06 15:55:00,52.19,52.23,52.14,52.15,276000.0,38.7318,38.7615,38.6947,38.7021,276000.0
2012-07-09 09:30:00,52.2,52.3,52.13,52.19,139900.0,38.7392,38.8134,38.6873,38.7318,139900.0
2012-07-09 09:35:00,52.19,52.27,52.15,52.15,68300.0,38.7318,38.7912,38.7021,38.7021,68300.0
2012-07-09 09:40:00,52.15,52.15,51.89,52.0,150900.0,38.7021,38.7021,38.5091,38.5908,150900.0
2012-07-09 09:45:00,52.0,52.0,51.83,51.91,70100.0,38.5908,38.5908,38.4646,38.524,70100.0
2012-07-09 09:50:00,51.92,51.92,51.77,51.79,101900.0,38.5314,38.5314,38.4201,38.4349,101900.0
2012-07-09 09:55:00,51.79,51.89,51.79,51.84,85200.0,38.4349,38.5091,38.4349,38.472,85200.0
2012-07-09 10:00:00,51.84,51.88,51.73,51.88,75800.0,38.472,38.5017,38.3904,38.5017,75800.0
2012-07-09 10:05:00,51.87,51.93,51.83,51.87,90200.0,38.4943,38.5388,38.4646,38.4943,90200.0
2012-07-09 10:10:00,51.86,52.04,51.84,52.04,104000.0,38.4869,38.6205,38.472,38.6205,104000.0
2012-07-09 10:15:00,52.04,52.07,51.91,51.93,115400.0,38.6205,38.6427,38.524,38.5388,115400.0
2012-07-09 10:20:00,51.93,51.94,51.83,51.84,41700.0,38.5388,38.5462,38.4646,38.472,41700.0
2012-07-09 10:25:00,51.84,51.89,51.82,51.83,64600.0,38.472,38.5091,38.4572,38.4646,64600.0
2012-07-09 10:30:00,51.82,51.88,51.82,51.88,54300.0,38.4572,38.5017,38.4572,38.5017,54300.0
2012-07-09 10:35:00,51.88,52.04,51.88,52.02,63200.0,38.5017,38.6205,38.5017,38.6056,63200.0
2012-07-09 10:40:00,52.03,52.1,52.02,52.04,76300.0,38.613,38.665,38.6056,38.6205,76300.0
2012-07-09 10:45:00,52.04,52.11,52.03,52.06,49000.0,38.6205,38.6724,38.613,38.6353,49000.0
2012-07-09 10:50:00,52.05,52.08,52.01,52.06,104700.0,38.6279,38.6501,38.5982,38.6353,104700.0
2012-07-09 10:55:00,52.06,52.23,52.05,52.21,135600.0,38.6353,38.7615,38.6279,38.7466,135600.0
2012-07-09 11:00:00,52.21,52.23,52.18,52.21,83600.0,38.7466,38.7615,38.7244,38.7466,83600.0
2012-07-09 11:05:00,52.21,52.22,52.17,52.17,65200.0,38.7466,38.754,38.7169,38.7169,65200.0
2012-07-09 11:10:00,52.16,52.21,52.13,52.19,55600.0,38.7095,38.7466,38.6873,38.7318,55600.0
2012-07-09 11:15:00,52.18,52.22,52.16,52.16,54200.0,38.7244,38.754,38.7095,38.7095,54200.0
2012-07-09 11:20:00,52.17,52.2,52.16,52.16,42500.0,38.7169,38.7392,38.7095,38.7095,42500.0
2012-07-09 11:25:00,52.16,52.17,52.1,52.1,39800.0,38.7095,38.7169,38.665,38.665,39800.0
2012-07-09 11:30:00,52.1,52.15,52.07,52.07,78300.0,38.665,38.7021,38.6427,38.6427,78300.0
2012-07-09 11:35:00,52.08,52.08,52.03,52.06,43700.0,38.6501,38.6501,38.613,38.6353,43700.0
2012-07-09 11:40:00,52.06,52.11,52.04,52.07,50700.0,38.6353,38.6724,38.6205,38.6427,50700.0
2012-07-09 11:45:00,52.07,52.08,52.0,52.03,46900.0,38.6427,38.6501,38.5908,38.613,46900.0
2012-07-09 11:50:00,52.03,52.04,51.98,52.04,39700.0,38.613,38.6205,38.5759,38.6205,39700.0
2012-07-09 11:55:00,52.04,52.05,51.97,51.97,45500.0,38.6205,38.6279,38.5685,38.5685,45500.0
2012-07-09 12:00:00,51.97,52.0,51.95,52.0,50400.0,38.5685,38.5908,38.5537,38.5908,50400.0
2012-07-09 12:05:00,51.99,52.0,51.98,52.0,34200.0,38.5834,38.5908,38.5759,38.5908,34200.0
2012-07-09 12:10:00,52.0,52.03,51.98,52.02,47800.0,38.5908,38.613,38.5759,38.6056,47800.0
2012-07-09 12:15:00,52.03,52.04,52.0,52.02,70400.0,38.613,38.6205,38.5908,38.6056,70400.0
2012-07-09 12:20:00,52.01,52.05,51.99,51.99,69800.0,38.5982,38.6279,38.5834,38.5834,69800.0
2012-07-09 12:25:00,51.99,52.0,51.97,51.97,25000.0,38.5834,38.5908,38.5685,38.5685,25000.0
2012-07-09 12:30:00,51.97,52.0,51.97,51.98,18800.0,38.5685,38.5908,38.5685,38.5759,18800.0
2012-07-09 12:35:00,51.98,52.0,51.94,51.95,31100.0,38.5759,38.5908,38.5462,38.5537,31100.0
2012-07-09 12:40:00,51.95,51.99,51.95,51.98,18100.0,38.5537,38.5834,38.5537,38.5759,18100.0
2012-07-09 12:45:00,51.97,51.98,51.95,51.96,42700.0,38.5685,38.5759,38.5537,38.5611,42700.0
2012-07-09 12:50:00,51.96,52.0,51.96,52.0,39500.0,38.5611,38.5908,38.5611,38.5908,39500.0
2012-07-09 12:55:00,52.0,52.0,51.97,52.0,27300.0,38.5908,38.5908,38.5685,38.5908,27300.0
2012-07-09 13:00:00,52.0,52.02,51.98,52.01,51400.0,38.5908,38.6056,38.5759,38.5982,51400.0
2012-07-09 13:05:00,52.01,52.06,52.0,52.04,33800.0,38.5982,38.6353,38.5908,38.6205,33800.0
2012-07-09 13:10:00,52.04,52.05,52.02,52.05,51100.0,38.6205,38.6279,38.6056,38.6279,51100.0
2012-07-09 13:15:00,52.05,52.08,52.03,52.08,38400.0,38.6279,38.6501,38.613,38.6501,38400.0
2012-07-09 13:20:00,52.08,52.11,52.08,52.1,27600.0,38.6501,38.6724,38.6501,38.665,27600.0
2012-07-09 13:25:00,52.09,52.18,52.09,52.17,64100.0,38.6576,38.7244,38.6576,38.7169,64100.0
2012-07-09 13:30:00,52.17,52.19,52.16,52.19,57900.0,38.7169,38.7318,38.7095,38.7318,57900.0
2012-07-09 13:35:00,52.18,52.22,52.16,52.19,73500.0,38.7244,38.754,38.7095,38.7318,73500.0
2012-07-09 13:40:00,52.2,52.26,52.19,52.21,75300.0,38.7392,38.7837,38.7318,38.7466,75300.0
2012-07-09 13:45:00,52.21,52.22,52.16,52.18,33300.0,38.7466,38.754,38.7095,38.7244,33300.0
2012-07-09 13:50:00,52.17,52.17,52.09,52.1,53700.0,38.7169,38.7169,38.6576,38.665,53700.0
2012-07-09 13:55:00,52.1,52.14,52.08,52.1,58500.0,38.665,38.6947,38.6501,38.665,58500.0
2012-07-09 14:00:00,52.1,52.1,52.03,52.05,129100.0,38.665,38.665,38.613,38.6279,129100.0
2012-07-09 14:05:00,52.03,52.06,52.0,52.05,141000.0,38.613,38.6353,38.5908,38.6279,141000.0
2012-07-09 14:10:00,52.05,52.06,51.97,51.98,63800.0,38.6279,38.6353,38.5685,38.5759,63800.0
2012-07-09 14:15:00,51.97,52.03,51.96,51.97,84100.0,38.5685,38.613,38.5611,38.5685,84100.0
2012-07-09 14:20:00,51.97,52.0,51.97,51.98,53700.0,38.5685,38.5908,38.5685,38.5759,53700.0
2012-07-09 14:25:00,51.99,51.99,51.93,51.96,64300.0,38.5834,38.5834,38.5388,38.5611,64300.0
2012-07-09 14:30:00,51.97,51.98,51.93,51.95,59200.0,38.5685,38.5759,38.5388,38.5537,59200.0
2012-07-09 14:35:00,51.94,52.01,51.94,52.0,55700.0,38.5462,38.5982,38.5462,38.5908,55700.0
2012-07-09 14:40:00,52.01,52.02,51.93,51.94,96800.0,38.5982,38.6056,38.5388,38.5462,96800.0
2012-07-09 14:45:00,51.93,51.95,51.88,51.9,69100.0,38.5388,38.5537,38.5017,38.5166,69100.0
2012-07-09 14:50:00,51.91,51.98,51.91,51.97,51800.0,38.524,38.5759,38.524,38.5685,51800.0
2012-07-09 14:55:00,51.97,51.98,51.93,51.98,55300.0,38.5685,38.5759,38.5388,38.5759,55300.0
2012-07-09 15:00:00,51.98,52.06,51.97,52.05,55000.0,38.5759,38.6353,38.5685,38.6279,55000.0
2012-07-09 15:05:00,52.04,52.07,52.0,52.01,88600.0,38.6205,38.6427,38.5908,38.5982,88600.0
2012-07-09 15:10:00,52.0,52.01,51.98,51.98,44000.0,38.5908,38.5982,38.5759,38.5759,44000.0
2012-07-09 15:15:00,51.98,52.01,51.98,52.0,74400.0,38.5759,38.5982,38.5759,38.5908,74400.0
2012-07-09 15:20:00,52.0,52.0,51.93,51.97,62200.0,38.5908,38.5908,38.5388,38.5685,62200.0
2012-07-09 15:25:00,51.97,52.01,51.92,52.0,80100.0,38.5685,38.5982,38.5314,38.5908,80100.0
2012-07-09 15:30:00,52.0,52.08,52.0,52.06,79500.0,38.5908,38.6501,38.5908,38.6353,79500.0
2012-07-09 15:35:00,52.06,52.1,52.06,52.09,80100.0,38.6353,38.665,38.6353,38.6576,80100.0
2012-07-09 15:40:00,52.1,52.13,52.07,52.11,93100.0,38.665,38.6873,38.6427,38.6724,93100.0
2012-07-09 15:45:00,52.1,52.16,52.09,52.16,177700.0,38.665,38.7095,38.6576,38.7095,177700.0
2012-07-09 15:50:00,52.14,52.16,52.1,52.15,220000.0,38.6947,38.7095,38.665,38.7021,220000.0
2012-07-09 15:55:00,52.16,52.17,52.12,52.13,285400.0,38.7095,38.7169,38.6798,38.6873,285400.0
2012-07-10 09:30:00,52.44,52.75,52.38,52.71,274100.0,38.9173,39.1474,38.8728,39.1177,274100.0
2012-07-10 09:35:00,52.71,52.73,52.58,52.65,301500.0,39.1177,39.1325,39.0212,39.0732,301500.0
2012-07-10 09:40:00,52.65,52.66,52.59,52.61,128200.0,39.0732,39.0806,39.0286,39.0435,128200.0
2012-07-10 09:45:00,52.6,52.65,52.6,52.63,108200.0,39.0361,39.0732,39.0361,39.0583,108200.0
2012-07-10 09:50:00,52.63,52.68,52.6,52.66,79500.0,39.0583,39.0954,39.0361,39.0806,79500.0
2012-07-10 09:55:00,52.66,52.67,52.61,52.62,78800.0,39.0806,39.088,39.0435,39.0509,78800.0
2012-07-10 10:00:00,52.61,52.64,52.56,52.58,108000.0,39.0435,39.0657,39.0064,39.0212,108000.0
2012-07-10 10:05:00,52.58,52.59,52.43,52.44,171400.0,39.0212,39.0286,38.9099,38.9173,171400.0
2012-07-10 10:10:00,52.45,52.48,52.41,52.46,104000.0,38.9247,38.947,38.895,38.9322,104000.0
2012-07-10 10:15:00,52.45,52.46,52.37,52.37,97500.0,38.9247,38.9322,38.8654,38.8654,97500.0
2012-07-10 10:20:00,52.37,52.39,52.33,52.38,93000.0,38.8654,38.8802,38.8357,38.8728,93000.0
2012-07-10 10:25:00,52.38,52.49,52.37,52.49,98800.0,38.8728,38.9544,38.8654,38.9544,98800.0
2012-07-10 10:30:00,52.49,52.55,52.46,52.46,121500.0,38.9544,38.9989,38.9322,38.9322,121500.0
2012-07-10 10:35:00,52.45,52.47,52.36,52.38,103000.0,38.9247,38.9396,38.8579,38.8728,103000.0
2012-07-10 10:40:00,52.37,52.37,52.3,52.35,117600.0,38.8654,38.8654,38.8134,38.8505,117600.0
2012-07-10 10:45:00,52.36,52.41,52.33,52.39,70400.0,38.8579,38.895,38.8357,38.8802,70400.0
2012-07-10 10:50:00,52.39,52.45,52.36,52.43,107300.0,38.8802,38.9247,38.8579,38.9099,107300.0
2012-07-10 10:55:00,52.43,52.45,52.3,52.34,136700.0,38.9099,38.9247,38.8134,38.8431,136700.0
2012-07-10 11:00:00,52.33,52.35,52.28,52.3,99700.0,38.8357,38.8505,38.7986,38.8134,99700.0
2012-07-10 11:05:00,52.27,52.28,52.23,52.24,64800.0,38.7912,38.7986,38.7615,38.7689,64800.0
2012-07-10 11:10:00,52.24,52.3,52.21,52.29,51800.0,38.7689,38.8134,38.7466,38.806,51800.0
2012-07-10 11:15:00,52.28,52.32,52.25,52.28,53500.0,38.7986,38.8283,38.7763,38.7986,53500.0
2012-07-10 11:20:00,52.28,52.33,52.28,52.29,128000.0,38.7986,38.8357,38.7986,38.806,128000.0
2012-07-10 11:25:00,52.3,52.37,52.29,52.35,159200.0,38.8134,38.8654,38.806,38.8505,159200.0
2012-07-10 11:30:00,52.34,52.4,52.33,52.38,126300.0,38.8431,38.8876,38.8357,38.8728,126300.0
2012-07-10 11:35:00,52.38,52.42,52.37,52.41,83600.0,38.8728,38.9025,38.8654,38.895,83600.0
2012-07-10 11:40:00,52.41,52.45,52.41,52.43,63700.0,38.895,38.9247,38.895,38.9099,63700.0
2012-07-10 11:45:00,52.43,52.47,52.42,52.44,69700.0,38.9099,38.9396,38.9025,38.9173,69700.0
2012-07-10 11:50:00,52.44,52.46,52.43,52.44,35000.0,38.9173,38.9322,38.9099,38.9173,35000.0
2012-07-10 11:55:00,52.43,52.48,52.43,52.47,56600.0,38.9099,38.947,38.9099,38.9396,56600.0
2012-07-10 12:00:00,52.46,52.5,52.46,52.49,33100.0,38.9322,38.9618,38.9322,38.9544,33100.0
2012-07-10 12:05:00,52.5,52.5,52.47,52.47,54000.0,38.9618,38.9618,38.9396,38.9396,54000.0
2012-07-10 12:10:00,52.47,52.47,52.39,52.41,57200.0,38.9396,38.9396,38.8802,38.895,57200.0
2012-07-10 12:15:00,52.41,52.42,52.35,52.37,43300.0,38.895,38.9025,38.8505,38.8654,43300.0
2012-07-10 12:20:00,52.37,52.42,52.36,52.41,90900.0,38.8654,38.9025,38.8579,38.895,90900.0
2012-07-10 12:25:00,52.42,52.42,52.38,52.39,33000.0,38.9025,38.9025,38.8728,38.8802,33000.0
2012-07-10 12:30:00,52.38,52.43,52.37,52.43,26400.0,38.8728,38.9099,38.8654,38.9099,26400.0
2012-07-10 12:35:00,52.42,52.46,52.41,52.44,47000.0,38.9025,38.9322,38.895,38.9173,47000.0
2012-07-10 12:40:00,52.46,52.47,52.46,52.47,29400.0,38.9322,38.9396,38.9322,38.9396,29400.0
2012-07-10 12:45:00,52.47,52.48,52.44,52.44,57500.0,38.9396,38.947,38.9173,38.9173,57500.0
2012-07-10 12:50:00,52.45,52.46,52.44,52.45,44200.0,38.9247,38.9322,38.9173,38.9247,44200.0
2012-07-10 12:55:00,52.45,52.45,52.42,52.42,45800.0,38.9247,38.9247,38.9025,38.9025,45800.0
2012-07-10 13:00:00,52.42,52.45,52.42,52.42,43800.0,38.9025,38.9247,38.9025,38.9025,43800.0
2012-07-10 13:05:00,52.41,52.45,52.41,52.45,23800.0,38.895,38.9247,38.895,38.9247,23800.0
2012-07-10 13:10:00,52.44,52.45,52.44,52.45,20500.0,38.9173,38.9247,38.9173,38.9247,20500.0
2012-07-10 13:15:00,52.45,52.46,52.44,52.44,23600.0,38.9247,38.9322,38.9173,38.9173,23600.0
2012-07-10 13:20:00,52.44,52.45,52.39,52.41,90600.0,38.9173,38.9247,38.8802,38.895,90600.0
2012-07-10 13:25:00,52.41,52.41,52.38,52.4,50500.0,38.895,38.895,38.8728,38.8876,50500.0
2012-07-10 13:30:00,52.4,52.4,52.33,52.36,84600.0,38.8876,38.8876,38.8357,38.8579,84600.0
2012-07-10 13:35:00,52.36,52.37,52.32,52.34,68900.0,38.8579,38.8654,38.8283,38.8431,68900.0
2012-07-10 13:40:00,52.34,52.37,52.33,52.35,52000.0,38.8431,38.8654,38.8357,38.8505,52000.0
2012-07-10 13:45:00,52.36,52.36,52.28,52.3,58700.0,38.8579,38.8579,38.7986,38.8134,58700.0
2012-07-10 13:50:00,52.3,52.33,52.29,52.33,37800.0,38.8134,38.8357,38.806,38.8357,37800.0
2012-07-10 13:55:00,52.32,52.32,52.27,52.28,62500.0,38.8283,38.8283,38.7912,38.7986,62500.0
2012-07-10 14:00:00,52.28,52.32,52.27,52.31,70100.0,38.7986,38.8283,38.7912,38.8208,70100.0
2012-07-10 14:05:00,52.32,52.33,52.28,52.29,73600.0,38.8283,38.8357,38.7986,38.806,73600.0
2012-07-10 14:10:00,52.29,52.29,52.22,52.23,67500.0,38.806,38.806,38.754,38.7615,67500.0
2012-07-10 14:15:00,52.24,52.24,52.16,52.16,84100.0,38.7689,38.7689,38.7095,38.7095,84100.0
2012-07-10 14:20:00,52.17,52.21,52.14,52.15,92600.0,38.7169,38.7466,38.6947,38.7021,92600.0
2012-07-10 14:25:00,52.14,52.18,52.14,52.15,56600.0,38.6947,38.7244,38.6947,38.7021,56600.0
2012-07-10 14:30:00,52.16,52.16,52.08,52.13,82300.0,38.7095,38.7095,38.6501,38.6873,82300.0
2012-07-10 14:35:00,52.12,52.16,52.1,52.15,65700.0,38.6798,38.7095,38.665,38.7021,65700.0
2012-07-10 14:40:00,52.15,52.18,52.13,52.14,63500.0,38.7021,38.7244,38.6873,38.6947,63500.0
2012-07-10 14:45:00,52.15,52.19,52.14,52.16,83600.0,38.7021,38.7318,38.6947,38.7095,83600.0
2012-07-10 14:50:00,52.16,52.17,52.11,52.17,85900.0,38.7095,38.7169,38.6724,38.7169,85900.0
2012-07-10 14:55:00,52.18,52.18,52.07,52.07,152500.0,38.7244,38.7244,38.6427,38.6427,152500.0
2012-07-10 15:00:00,52.07,52.15,52.07,52.14,201900.0,38.6427,38.7021,38.6427,38.6947,201900.0
2012-07-10 15:05:00,52.15,52.18,52.11,52.13,101000.0,38.7021,38.7244,38.6724,38.6873,101000.0
2012-07-10 15:10:00,52.13,52.14,52.09,52.1,107800.0,38.6873,38.6947,38.6576,38.665,107800.0
2012-07-10 15:15:00,52.11,52.15,52.08,52.12,87900.0,38.6724,38.7021,38.6501,38.6798,87900.0
2012-07-10 15:20:00,52.12,52.19,52.09,52.11,104000.0,38.6798,38.7318,38.6576,38.6724,104000.0
2012-07-10 15:25:00,52.1,52.14,52.07,52.07,122500.0,38.665,38.6947,38.6427,38.6427,122500.0
2012-07-10 15:30:00,52.07,52.11,52.06,52.08,109600.0,38.6427,38.6724,38.6353,38.6501,109600.0
2012-07-10 15:35:00,52.08,52.13,52.07,52.13,130100.0,38.6501,38.6873,38.6427,38.6873,130100.0
2012-07-10 15:40:00,52.13,52.16,52.08,52.16,143300.0,38.6873,38.7095,38.6501,38.7095,143300.0
2012-07-10 15:45:00,52.15,52.23,52.15,52.2,225000.0,38.7021,38.7615,38.7021,38.7392,225000.0
2012-07-10 15:50:00,52.19,52.28,52.19,52.27,542200.0,38.7318,38.7986,38.7318,38.7912,542200.0
2012-07-10 15:55:00,52.27,52.32,52.23,52.23,362700.0,38.7912,38.8283,38.7615,38.7615,362700.0
2012-07-11 09:30:00,52.21,52.52,52.18,52.47,180400.0,38.7466,38.9767,38.7244,38.9396,180400.0
2012-07-11 09:35:00,52.45,52.61,52.41,52.44,229800.0,38.9247,39.0435,38.895,38.9173,229800.0
2012-07-11 09:40:00,52.44,52.48,52.29,52.35,83300.0,38.9173,38.947,38.806,38.8505,83300.0
2012-07-11 09:45:00,52.34,52.4,52.23,52.33,71400.0,38.8431,38.8876,38.7615,38.8357,71400.0
2012-07-11 09:50:00,52.33,52.37,52.24,52.28,86700.0,38.8357,38.8654,38.7689,38.7986,86700.0
2012-07-11 09:55:00,52.29,52.3,52.17,52.22,98600.0,38.806,38.8134,38.7169,38.754,98600.0
2012-07-11 10:00:00,52.22,52.3,52.12,52.15,177500.0,38.754,38.8134,38.6798,38.7021,177500.0
2012-07-11 10:05:00,52.15,52.15,52.09,52.1,140700.0,38.7021,38.7021,38.6576,38.665,140700.0
2012-07-11 10:10:00,52.09,52.14,52.08,52.08,100800.0,38.6576,38.6947,38.6501,38.6501,100800.0
2012-07-11 10:15:00,52.09,52.14,52.04,52.14,78400.0,38.6576,38.6947,38.6205,38.6947,78400.0
2012-07-11 10:20:00,52.13,52.15,52.06,52.08,75100.0,38.6873,38.7021,38.6353,38.6501,75100.0
2012-07-11 10:25:00,52.08,52.11,51.94,51.99,91800.0,38.6501,38.6724,38.5462,38.5834,91800.0
2012-07-11 10:30:00,51.99,52.05,51.97,52.01,82800.0,38.5834,38.6279,38.5685,38.5982,82800.0
2012-07-11 10:35:00,52.02,52.04,51.85,51.86,150300.0,38.6056,38.6205,38.4795,38.4869,150300.0
2012-07-11 10:40:00,51.86,51.88,51.79,51.82,159700.0,38.4869,38.5017,38.4349,38.4572,159700.0
2012-07-11 10:45:00,51.82,51.84,51.75,51.8,124600.0,38.4572,38.472,38.4052,38.4423,124600.0
2012-07-11 10:50:00,51.8,51.8,51.75,51.76,69100.0,38.4423,38.4423,38.4052,38.4127,69100.0
2012-07-11 10:55:00,51.76,51.8,51.75,51.77,50800.0,38.4127,38.4423,38.4052,38.4201,50800.0
2012-07-11 11:00:00,51.76,51.86,51.76,51.83,59000.0,38.4127,38.4869,38.4127,38.4646,59000.0
2012-07-11 11:05:00,51.82,51.91,51.82,51.9,64300.0,38.4572,38.524,38.4572,38.5166,64300.0
2012-07-11 11:10:00,51.89,51.9,51.82,51.83,94800.0,38.5091,38.5166,38.4572,38.4646,94800.0
2012-07-11 11:15:00,51.83,51.87,51.81,51.83,76000.0,38.4646,38.4943,38.4498,38.4646,76000.0
2012-07-11 11:20:00,51.84,51.86,51.83,51.85,52400.0,38.472,38.4869,38.4646,38.4795,52400.0
2012-07-11 11:25:00,51.84,51.87,51.8,51.8,164000.0,38.472,38.4943,38.4423,38.4423,164000.0
2012-07-11 11:30:00,51.8,51.83,51.77,51.78,232900.0,38.4423,38.4646,38.4201,38.4275,232900.0
2012-07-11 11:35:00,51.79,51.82,51.75,51.76,97300.0,38.4349,38.4572,38.4052,38.4127,97300.0
2012-07-11 11:40:00,51.77,51.77,51.69,51.7,113000.0,38.4201,38.4201,38.3607,38.3681,113000.0
2012-07-11 11:45:00,51.7,51.81,51.67,51.81,47400.0,38.3681,38.4498,38.3459,38.4498,47400.0
2012-07-11 11:50:00,51.81,51.83,51.8,51.83,23400.0,38.4498,38.4646,38.4423,38.4646,23400.0
2012-07-11 11:55:00,51.83,51.87,51.83,51.85,55700.0,38.4646,38.4943,38.4646,38.4795,55700.0
2012-07-11 12:00:00,51.85,51.89,51.84,51.86,49600.0,38.4795,38.5091,38.472,38.4869,49600.0
2012-07-11 12:05:00,51.86,51.88,51.82,51.82,49900.0,38.4869,38.5017,38.4572,38.4572,49900.0
2012-07-11 12:10:00,51.82,51.84,51.76,51.78,72400.0,38.4572,38.472,38.4127,38.4275,72400.0
2012-07-11 12:15:00,51.79,51.79,51.74,51.76,60200.0,38.4349,38.4349,38.3978,38.4127,60200.0
2012-07-11 12:20:00,51.76,51.78,51.74,51.74,47500.0,38.4127,38.4275,38.3978,38.3978,47500.0
2012-07-11 12:25:00,51.74,51.76,51.73,51.74,40300.0,38.3978,38.4127,38.3904,38.3978,40300.0
2012-07-11 12:30:00,51.75,51.76,51.72,51.74,38100.0,38.4052,38.4127,38.383,38.3978,38100.0
2012-07-11 12:35:00,51.74,51.75,51.69,51.69,73200.0,38.3978,38.4052,38.3607,38.3607,73200.0
2012-07-11 12:40:00,51.7,51.72,51.67,51.67,81300.0,38.3681,38.383,38.3459,38.3459,81300.0
2012-07-11 12:45:00,51.67,51.7,51.67,51.69,57100.0,38.3459,38.3681,38.3459,38.3607,57100.0
2012-07-11 12:50:00,51.7,51.71,51.68,51.69,38800.0,38.3681,38.3756,38.3533,38.3607,38800.0
2012-07-11 12:55:00,51.68,51.75,51.67,51.74,52200.0,38.3533,38.4052,38.3459,38.3978,52200.0
2012-07-11 13:00:00,51.74,51.75,51.7,51.73,85000.0,38.3978,38.4052,38.3681,38.3904,85000.0
2012-07-11 13:05:00,51.72,51.76,51.72,51.73,48700.0,38.383,38.4127,38.383,38.3904,48700.0
2012-07-11 13:10:00,51.73,51.78,51.73,51.76,52700.0,38.3904,38.4275,38.3904,38.4127,52700.0
2012-07-11 13:15:00,51.75,51.75,51.65,51.66,97100.0,38.4052,38.4052,38.331,38.3385,97100.0
2012-07-11 13:20:00,51.65,51.72,51.65,51.71,31300.0,38.331,38.383,38.331,38.3756,31300.0
2012-07-11 13:25:00,51.71,51.73,51.71,51.73,52500.0,38.3756,38.3904,38.3756,38.3904,52500.0
2012-07-11 13:30:00,51.72,51.72,51.64,51.66,78600.0,38.383,38.383,38.3236,38.3385,78600.0
2012-07-11 13:35:00,51.66,51.67,51.63,51.63,83900.0,38.3385,38.3459,38.3162,38.3162,83900.0
2012-07-11 13:40:00,51.63,51.67,51.62,51.65,116300.0,38.3162,38.3459,38.3088,38.331,116300.0
2012-07-11 13:45:00,51.65,51.66,51.61,51.62,90000.0,38.331,38.3385,38.3013,38.3088,90000.0
2012-07-11 13:50:00,51.61,51.66,51.6,51.65,82300.0,38.3013,38.3385,38.2939,38.331,82300.0
2012-07-11 13:55:00,51.66,51.66,51.62,51.63,54700.0,38.3385,38.3385,38.3088,38.3162,54700.0
2012-07-11 14:00:00,51.63,51.65,51.49,51.52,199300.0,38.3162,38.331,38.2123,38.2346,199300.0
2012-07-11 14:05:00,51.52,51.6,51.44,51.6,261400.0,38.2346,38.2939,38.1752,38.2939,261400.0
2012-07-11 14:10:00,51.59,51.61,51.52,51.52,101900.0,38.2865,38.3013,38.2346,38.2346,101900.0
2012-07-11 14:15:00,51.52,51.61,51.5,51.56,245200.0,38.2346,38.3013,38.2197,38.2642,245200.0
2012-07-11 14:20:00,51.55,51.59,51.48,51.48,86400.0,38.2568,38.2865,38.2049,38.2049,86400.0
2012-07-11 14:25:00,51.47,51.51,51.42,51.51,199200.0,38.1974,38.2271,38.1603,38.2271,199200.0
2012-07-11 14:30:00,51.51,51.52,51.38,51.4,245800.0,38.2271,38.2346,38.1307,38.1455,245800.0
2012-07-11 14:35:00,51.4,51.46,51.39,51.4,118300.0,38.1455,38.19,38.1381,38.1455,118300.0
2012-07-11 14:40:00,51.4,51.49,51.4,51.48,78000.0,38.1455,38.2123,38.1455,38.2049,78000.0
2012-07-11 14:45:00,51.48,51.54,51.46,51.53,86900.0,38.2049,38.2494,38.19,38.242,86900.0
2012-07-11 14:50:00,51.54,51.57,51.51,51.53,100400.0,38.2494,38.2717,38.2271,38.242,100400.0
2012-07-11 14:55:00,51.53,51.55,51.46,51.46,75600.0,38.242,38.2568,38.19,38.19,75600.0
2012-07-11 15:00:00,51.47,51.59,51.47,51.55,115700.0,38.1974,38.2865,38.1974,38.2568,115700.0
2012-07-11 15:05:00,51.55,51.6,51.52,51.6,58100.0,38.2568,38.2939,38.2346,38.2939,58100.0
2012-07-11 15:10:00,51.59,51.6,51.53,51.58,131700.0,38.2865,38.2939,38.242,38.2791,131700.0
2012-07-11 15:15:00,51.58,51.65,51.55,51.65,97300.0,38.2791,38.331,38.2568,38.331,97300.0
2012-07-11 15:20:00,51.65,51.65,51.59,51.62,113700.0,38.331,38.331,38.2865,38.3088,113700.0
2012-07-11 15:25:00,51.61,51.63,51.53,51.56,83900.0,38.3013,38.3162,38.242,38.2642,83900.0
2012-07-11 15:30:00,51.56,51.63,51.56,51.6,133200.0,38.2642,38.3162,38.2642,38.2939,133200.0
2012-07-11 15:35:00,51.59,51.61,51.52,51.52,173500.0,38.2865,38.3013,38.2346,38.2346,173500.0
2012-07-11 15:40:00,51.53,51.64,51.53,51.64,214400.0,38.242,38.3236,38.242,38.3236,214400.0
2012-07-11 15:45:00,51.65,51.71,51.63,51.64,399000.0,38.331,38.3756,38.3162,38.3236,399000.0
2012-07-11 15:50:00,51.64,51.7,51.64,51.67,446900.0,38.3236,38.3681,38.3236,38.3459,446900.0
2012-07-11 15:55:00,51.68,51.71,51.59,51.65,621900.0,38.3533,38.3756,38.2865,38.331,621900.0
2012-07-12 09:30:00,51.08,51.1,50.86,50.98,353300.0,37.908,37.9229,37.7447,37.8338,353300.0
2012-07-12 09:35:00,50.98,51.07,50.91,51.0,313600.0,37.8338,37.9006,37.7819,37.8486,313600.0
2012-07-12 09:40:00,51.0,51.07,51.0,51.02,158400.0,37.8486,37.9006,37.8486,37.8635,158400.0
2012-07-12 09:45:00,51.02,51.08,50.99,51.06,152500.0,37.8635,37.908,37.8412,37.8932,152500.0
2012-07-12 09:50:00,51.06,51.07,50.98,51.07,157300.0,37.8932,37.9006,37.8338,37.9006,157300.0
2012-07-12 09:55:00,51.05,51.13,51.0,51.1,102700.0,37.8858,37.9451,37.8486,37.9229,102700.0
2012-07-12 10:00:00,51.1,51.15,51.07,51.13,171900.0,37.9229,37.96,37.9006,37.9451,171900.0
2012-07-12 10:05:00,51.13,51.15,51.05,51.05,116500.0,37.9451,37.96,37.8858,37.8858,116500.0
2012-07-12 10:10:00,51.05,51.08,51.01,51.04,114700.0,37.8858,37.908,37.8561,37.8783,114700.0
2012-07-12 10:15:00,51.04,51.04,50.94,50.97,250800.0,37.8783,37.8783,37.8041,37.8264,250800.0
2012-07-12 10:20:00,50.96,50.99,50.9,50.94,154200.0,37.819,37.8412,37.7744,37.8041,154200.0
2012-07-12 10:25:00,50.94,51.0,50.91,51.0,110500.0,37.8041,37.8486,37.7819,37.8486,110500.0
2012-07-12 10:30:00,50.98,50.99,50.93,50.95,282600.0,37.8338,37.8412,37.7967,37.8115,282600.0
2012-07-12 10:35:00,50.95,50.99,50.95,50.96,131800.0,37.8115,37.8412,37.8115,37.819,131800.0
2012-07-12 10:40:00,50.96,50.96,50.92,50.96,236100.0,37.819,37.819,37.7893,37.819,236100.0
2012-07-12 10:45:00,50.95,50.97,50.93,50.97,152300.0,37.8115,37.8264,37.7967,37.8264,152300.0
2012-07-12 10:50:00,50.96,51.1,50.95,51.07,109300.0,37.819,37.9229,37.8115,37.9006,109300.0
2012-07-12 10:55:00,51.08,51.08,51.0,51.0,58800.0,37.908,37.908,37.8486,37.8486,58800.0
2012-07-12 11:00:00,51.0,51.17,51.0,51.14,104900.0,37.8486,37.9748,37.8486,37.9525,104900.0
2012-07-12 11:05:00,51.14,51.22,51.11,51.19,84400.0,37.9525,38.0119,37.9303,37.9897,84400.0
2012-07-12 11:10:00,51.19,51.21,51.15,51.2,95900.0,37.9897,38.0045,37.96,37.9971,95900.0
2012-07-12 11:15:00,51.2,51.25,51.17,51.23,89400.0,37.9971,38.0342,37.9748,38.0193,89400.0
2012-07-12 11:20:00,51.24,51.31,51.24,51.28,90400.0,38.0268,38.0787,38.0268,38.0564,90400.0
2012-07-12 11:25:00,51.27,51.4,51.26,51.34,90800.0,38.049,38.1455,38.0416,38.101,90800.0
2012-07-12 11:30:00,51.35,51.44,51.34,51.44,85600.0,38.1084,38.1752,38.101,38.1752,85600.0
2012-07-12 11:35:00,51.44,51.5,51.44,51.44,90900.0,38.1752,38.2197,38.1752,38.1752,90900.0
2012-07-12 11:40:00,51.44,51.44,51.39,51.42,48000.0,38.1752,38.1752,38.1381,38.1603,48000.0
2012-07-12 11:45:00,51.42,51.51,51.41,51.49,77300.0,38.1603,38.2271,38.1529,38.2123,77300.0
2012-07-12 11:50:00,51.5,51.55,51.46,51.54,73000.0,38.2197,38.2568,38.19,38.2494,73000.0
2012-07-12 11:55:00,51.55,51.66,51.55,51.64,368700.0,38.2568,38.3385,38.2568,38.3236,368700.0
2012-07-12 12:00:00,51.65,51.65,51.58,51.6,80500.0,38.331,38.331,38.2791,38.2939,80500.0
2012-07-12 12:05:00,51.59,51.61,51.55,51.55,61100.0,38.2865,38.3013,38.2568,38.2568,61100.0
2012-07-12 12:10:00,51.54,51.55,51.5,51.51,45700.0,38.2494,38.2568,38.2197,38.2271,45700.0
2012-07-12 12:15:00,51.49,51.51,51.46,51.49,51800.0,38.2123,38.2271,38.19,38.2123,51800.0
2012-07-12 12:20:00,51.51,51.55,51.48,51.53,44300.0,38.2271,38.2568,38.2049,38.242,44300.0
2012-07-12 12:25:00,51.53,51.59,51.53,51.56,47000.0,38.242,38.2865,38.242,38.2642,47000.0
2012-07-12 12:30:00,51.57,51.61,51.52,51.52,51700.0,38.2717,38.3013,38.2346,38.2346,51700.0
2012-07-12 12:35:00,51.53,51.54,51.5,51.51,61400.0,38.242,38.2494,38.2197,38.2271,61400.0
2012-07-12 12:40:00,51.51,51.54,51.48,51.53,52000.0,38.2271,38.2494,38.2049,38.242,52000.0
2012-07-12 12:45:00,51.54,51.56,51.52,51.54,27400.0,38.2494,38.2642,38.2346,38.2494,27400.0
2012-07-12 12:50:00,51.53,51.54,51.52,51.53,18500.0,38.242,38.2494,38.2346,38.242,18500.0
2012-07-12 12:55:00,51.52,51.64,51.52,51.63,114200.0,38.2346,38.3236,38.2346,38.3162,114200.0
2012-07-12 13:00:00,51.63,51.64,51.59,51.61,42800.0,38.3162,38.3236,38.2865,38.3013,42800.0
2012-07-12 13:05:00,51.62,51.71,51.61,51.71,64300.0,38.3088,38.3756,38.3013,38.3756,64300.0
2012-07-12 13:10:00,51.71,51.81,51.71,51.79,128200.0,38.3756,38.4498,38.3756,38.4349,128200.0
2012-07-12 13:15:00,51.79,51.8,51.77,51.78,58200.0,38.4349,38.4423,38.4201,38.4275,58200.0
2012-07-12 13:20:00,51.77,51.83,51.76,51.76,44000.0,38.4201,38.4646,38.4127,38.4127,44000.0
2012-07-12 13:25:00,51.76,51.81,51.69,51.72,56700.0,38.4127,38.4498,38.3607,38.383,56700.0
2012-07-12 13:30:00,51.72,51.78,51.7,51.73,34600.0,38.383,38.4275,38.3681,38.3904,34600.0
2012-07-12 13:35:00,51.72,51.76,51.7,51.73,29600.0,38.383,38.4127,38.3681,38.3904,29600.0
2012-07-12 13:40:00,51.74,51.79,51.72,51.72,55400.0,38.3978,38.4349,38.383,38.383,55400.0
2012-07-12 13:45:00,51.71,51.85,51.71,51.83,52200.0,38.3756,38.4795,38.3756,38.4646,52200.0
2012-07-12 13:50:00,51.83,51.84,51.69,51.71,45400.0,38.4646,38.472,38.3607,38.3756,45400.0
2012-07-12 13:55:00,51.71,51.73,51.67,51.69,44000.0,38.3756,38.3904,38.3459,38.3607,44000.0
2012-07-12 14:00:00,51.69,51.76,51.67,51.73,88900.0,38.3607,38.4127,38.3459,38.3904,88900.0
2012-07-12 14:05:00,51.72,51.83,51.72,51.78,136700.0,38.383,38.4646,38.383,38.4275,136700.0
2012-07-12 14:10:00,51.78,51.82,51.7,51.72,70000.0,38.4275,38.4572,38.3681,38.383,70000.0
2012-07-12 14:15:00,51.7,51.78,51.68,51.69,69600.0,38.3681,38.4275,38.3533,38.3607,69600.0
2012-07-12 14:20:00,51.7,51.73,51.65,51.68,39800.0,38.3681,38.3904,38.331,38.3533,39800.0
2012-07-12 14:25:00,51.68,51.76,51.68,51.72,50400.0,38.3533,38.4127,38.3533,38.383,50400.0
2012-07-12 14:30:00,51.72,51.76,51.69,51.7,105800.0,38.383,38.4127,38.3607,38.3681,105800.0
2012-07-12 14:35:00,51.71,51.77,51.71,51.74,59300.0,38.3756,38.4201,38.3756,38.3978,59300.0
2012-07-12 14:40:00,51.74,51.79,51.72,51.75,161600.0,38.3978,38.4349,38.383,38.4052,161600.0
2012-07-12 14:45:00,51.75,51.76,51.65,51.67,72200.0,38.4052,38.4127,38.331,38.3459,72200.0
2012-07-12 14:50:00,51.67,51.72,51.67,51.69,63400.0,38.3459,38.383,38.3459,38.3607,63400.0
2012-07-12 14:55:00,51.7,51.76,51.7,51.74,86900.0,38.3681,38.4127,38.3681,38.3978,86900.0
2012-07-12 15:00:00,51.74,51.76,51.68,51.75,63600.0,38.3978,38.4127,38.3533,38.4052,63600.0
2012-07-12 15:05:00,51.74,51.75,51.69,51.74,59000.0,38.3978,38.4052,38.3607,38.3978,59000.0
2012-07-12 15:10:00,51.74,51.79,51.71,51.73,65600.0,38.3978,38.4349,38.3756,38.3904,65600.0
2012-07-12 15:15:00,51.73,51.76,51.64,51.68,100200.0,38.3904,38.4127,38.3236,38.3533,100200.0
2012-07-12 15:20:00,51.68,51.75,51.65,51.73,113100.0,38.3533,38.4052,38.331,38.3904,113100.0
2012-07-12 15:25:00,51.73,51.77,51.68,51.69,333200.0,38.3904,38.4201,38.3533,38.3607,333200.0
2012-07-12 15:30:00,51.69,51.75,51.69,51.73,119700.0,38.3607,38.4052,38.3607,38.3904,119700.0
2012-07-12 15:35:00,51.73,51.73,51.65,51.72,320100.0,38.3904,38.3904,38.331,38.383,320100.0
2012-07-12 15:40:00,51.72,51.8,51.7,51.71,208200.0,38.383,38.4423,38.3681,38.3756,208200.0
2012-07-12 15:45:00,51.71,51.75,51.66,51.71,184300.0,38.3756,38.4052,38.3385,38.3756,184300.0
2012-07-12 15:50:00,51.7,51.7,51.57,51.61,228700.0,38.3681,38.3681,38.2717,38.3013,228700.0
2012-07-12 15:55:00,51.6,51.62,51.51,51.56,562600.0,38.2939,38.3088,38.2271,38.2642,562600.0
2012-07-13 09:30:00,51.87,52.0,51.74,51.9,221500.0,38.4943,38.5908,38.3978,38.5166,221500.0
2012-07-13 09:35:00,51.88,51.92,51.82,51.86,108500.0,38.5017,38.5314,38.4572,38.4869,108500.0
2012-07-13 09:40:00,51.86,51.86,51.82,51.86,129800.0,38.4869,38.4869,38.4572,38.4869,129800.0
2012-07-13 09:45:00,51.86,51.92,51.84,51.87,159900.0,38.4869,38.5314,38.472,38.4943,159900.0
2012-07-13 09:50:00,51.88,51.93,51.7,51.72,99100.0,38.5017,38.5388,38.3681,38.383,99100.0
2012-07-13 09:55:00,51.73,51.89,51.73,51.85,84600.0,38.3904,38.5091,38.3904,38.4795,84600.0
2012-07-13 10:00:00,51.86,51.98,51.84,51.96,116500.0,38.4869,38.5759,38.472,38.5611,116500.0
2012-07-13 10:05:00,51.95,52.03,51.94,51.97,167600.0,38.5537,38.613,38.5462,38.5685,167600.0
2012-07-13 10:10:00,51.97,51.99,51.94,51.98,76600.0,38.5685,38.5834,38.5462,38.5759,76600.0
2012-07-13 10:15:00,51.99,51.99,51.94,51.94,64800.0,38.5834,38.5834,38.5462,38.5462,64800.0
2012-07-13 10:20:00,51.94,51.96,51.91,51.95,83000.0,38.5462,38.5611,38.524,38.5537,83000.0
2012-07-13 10:25:00,51.94,51.95,51.9,51.91,63600.0,38.5462,38.5537,38.5166,38.524,63600.0
2012-07-13 10:30:00,51.91,51.95,51.9,51.95,62600.0,38.524,38.5537,38.5166,38.5537,62600.0
2012-07-13 10:35:00,51.94,51.99,51.89,51.98,103800.0,38.5462,38.5834,38.5091,38.5759,103800.0
2012-07-13 10:40:00,51.98,52.0,51.94,51.95,58800.0,38.5759,38.5908,38.5462,38.5537,58800.0
2012-07-13 10:45:00,51.95,52.0,51.95,51.98,66000.0,38.5537,38.5908,38.5537,38.5759,66000.0
2012-07-13 10:50:00,51.99,52.0,51.94,51.98,51000.0,38.5834,38.5908,38.5462,38.5759,51000.0
2012-07-13 10:55:00,51.98,51.99,51.94,51.97,32100.0,38.5759,38.5834,38.5462,38.5685,32100.0
2012-07-13 11:00:00,51.98,51.99,51.95,51.97,60400.0,38.5759,38.5834,38.5537,38.5685,60400.0
2012-07-13 11:05:00,51.97,52.0,51.96,51.98,75400.0,38.5685,38.5908,38.5611,38.5759,75400.0
2012-07-13 11:10:00,51.98,51.99,51.94,51.97,50000.0,38.5759,38.5834,38.5462,38.5685,50000.0
2012-07-13 11:15:00,51.98,51.99,51.95,51.98,49400.0,38.5759,38.5834,38.5537,38.5759,49400.0
2012-07-13 11:20:00,51.98,52.0,51.96,51.99,67300.0,38.5759,38.5908,38.5611,38.5834,67300.0
2012-07-13 11:25:00,51.99,52.0,51.96,51.98,62900.0,38.5834,38.5908,38.5611,38.5759,62900.0
2012-07-13 11:30:00,51.98,52.0,51.97,51.98,108200.0,38.5759,38.5908,38.5685,38.5759,108200.0
2012-07-13 11:35:00,51.98,51.98,51.95,51.96,53900.0,38.5759,38.5759,38.5537,38.5611,53900.0
2012-07-13 11:40:00,51.97,52.0,51.97,51.99,68100.0,38.5685,38.5908,38.5685,38.5834,68100.0
2012-07-13 11:45:00,51.99,52.11,51.99,52.06,104900.0,38.5834,38.6724,38.5834,38.6353,104900.0
2012-07-13 11:50:00,52.06,52.11,52.05,52.09,50300.0,38.6353,38.6724,38.6279,38.6576,50300.0
2012-07-13 11:55:00,52.09,52.16,52.08,52.14,66600.0,38.6576,38.7095,38.6501,38.6947,66600.0
2012-07-13 12:00:00,52.15,52.16,52.13,52.13,37300.0,38.7021,38.7095,38.6873,38.6873,37300.0
2012-07-13 12:05:00,52.13,52.15,52.11,52.14,32400.0,38.6873,38.7021,38.6724,38.6947,32400.0
2012-07-13 12:10:00,52.14,52.16,52.09,52.11,52600.0,38.6947,38.7095,38.6576,38.6724,52600.0
2012-07-13 12:15:00,52.11,52.11,52.08,52.08,37700.0,38.6724,38.6724,38.6501,38.6501,37700.0
2012-07-13 12:20:00,52.08,52.1,52.05,52.08,32500.0,38.6501,38.665,38.6279,38.6501,32500.0
2012-07-13 12:25:00,52.09,52.11,52.05,52.06,28400.0,38.6576,38.6724,38.6279,38.6353,28400.0
2012-07-13 12:30:00,52.05,52.09,52.05,52.07,38200.0,38.6279,38.6576,38.6279,38.6427,38200.0
2012-07-13 12:35:00,52.06,52.07,52.03,52.05,20300.0,38.6353,38.6427,38.613,38.6279,20300.0
2012-07-13 12:40:00,52.05,52.07,52.03,52.03,19200.0,38.6279,38.6427,38.613,38.613,19200.0
2012-07-13 12:45:00,52.03,52.04,52.0,52.01,41700.0,38.613,38.6205,38.5908,38.5982,41700.0
2012-07-13 12:50:00,52.0,52.02,51.97,51.99,46700.0,38.5908,38.6056,38.5685,38.5834,46700.0
2012-07-13 12:55:00,51.99,52.01,51.94,51.95,74200.0,38.5834,38.5982,38.5462,38.5537,74200.0
2012-07-13 13:00:00,51.94,51.98,51.94,51.94,51800.0,38.5462,38.5759,38.5462,38.5462,51800.0
2012-07-13 13:05:00,51.94,51.97,51.92,51.97,67700.0,38.5462,38.5685,38.5314,38.5685,67700.0
2012-07-13 13:10:00,51.97,52.01,51.96,52.01,51300.0,38.5685,38.5982,38.5611,38.5982,51300.0
2012-07-13 13:15:00,52.01,52.05,52.01,52.05,16200.0,38.5982,38.6279,38.5982,38.6279,16200.0
2012-07-13 13:20:00,52.05,52.06,52.03,52.04,26800.0,38.6279,38.6353,38.613,38.6205,26800.0
2012-07-13 13:25:00,52.03,52.04,51.97,51.97,35800.0,38.613,38.6205,38.5685,38.5685,35800.0
2012-07-13 13:30:00,51.97,51.98,51.96,51.98,28800.0,38.5685,38.5759,38.5611,38.5759,28800.0
2012-07-13 13:35:00,51.97,52.01,51.97,52.01,20700.0,38.5685,38.5982,38.5685,38.5982,20700.0
2012-07-13 13:40:00,52.01,52.07,52.01,52.05,25700.0,38.5982,38.6427,38.5982,38.6279,25700.0
2012-07-13 13:45:00,52.05,52.09,52.05,52.05,43200.0,38.6279,38.6576,38.6279,38.6279,43200.0
2012-07-13 13:50:00,52.05,52.05,52.01,52.01,47400.0,38.6279,38.6279,38.5982,38.5982,47400.0
2012-07-13 13:55:00,52.02,52.03,52.0,52.0,21700.0,38.6056,38.613,38.5908,38.5908,21700.0
2012-07-13 14:00:00,52.0,52.02,51.99,51.99,22800.0,38.5908,38.6056,38.5834,38.5834,22800.0
2012-07-13 14:05:00,51.99,52.0,51.98,51.98,42400.0,38.5834,38.5908,38.5759,38.5759,42400.0
2012-07-13 14:10:00,51.98,52.0,51.97,51.98,23000.0,38.5759,38.5908,38.5685,38.5759,23000.0
2012-07-13 14:15:00,51.99,52.04,51.97,52.01,97900.0,38.5834,38.6205,38.5685,38.5982,97900.0
2012-07-13 14:20:00,52.01,52.02,51.97,51.99,84100.0,38.5982,38.6056,38.5685,38.5834,84100.0
2012-07-13 14:25:00,51.98,51.99,51.95,51.95,80500.0,38.5759,38.5834,38.5537,38.5537,80500.0
2012-07-13 14:30:00,51.95,51.98,51.93,51.98,66800.0,38.5537,38.5759,38.5388,38.5759,66800.0
2012-07-13 14:35:00,51.97,51.99,51.96,51.98,56400.0,38.5685,38.5834,38.5611,38.5759,56400.0
2012-07-13 14:40:00,51.99,52.05,51.98,52.05,71300.0,38.5834,38.6279,38.5759,38.6279,71300.0
2012-07-13 14:45:00,52.05,52.06,52.02,52.04,68700.0,38.6279,38.6353,38.6056,38.6205,68700.0
2012-07-13 14:50:00,52.04,52.04,51.98,52.0,59200.0,38.6205,38.6205,38.5759,38.5908,59200.0
2012-07-13 14:55:00,51.99,52.0,51.97,51.99,60800.0,38.5834,38.5908,38.5685,38.5834,60800.0
2012-07-13 15:00:00,52.0,52.12,51.99,52.11,138200.0,38.5908,38.6798,38.5834,38.6724,138200.0
2012-07-13 15:05:00,52.11,52.16,52.06,52.08,143900.0,38.6724,38.7095,38.6353,38.6501,143900.0
2012-07-13 15:10:00,52.09,52.16,52.08,52.14,102000.0,38.6576,38.7095,38.6501,38.6947,102000.0
2012-07-13 15:15:00,52.14,52.15,52.12,52.14,98900.0,38.6947,38.7021,38.6798,38.6947,98900.0
2012-07-13 15:20:00,52.13,52.17,52.11,52.15,218800.0,38.6873,38.7169,38.6724,38.7021,218800.0
2012-07-13 15:25:00,52.16,52.16,52.06,52.08,95300.0,38.7095,38.7095,38.6353,38.6501,95300.0
2012-07-13 15:30:00,52.07,52.12,52.05,52.12,123800.0,38.6427,38.6798,38.6279,38.6798,123800.0
2012-07-13 15:35:00,52.12,52.15,52.09,52.09,183000.0,38.6798,38.7021,38.6576,38.6576,183000.0
2012-07-13 15:40:00,52.1,52.17,52.09,52.17,280900.0,38.665,38.7169,38.6576,38.7169,280900.0
2012-07-13 15:45:00,52.18,52.2,52.03,52.04,263500.0,38.7244,38.7392,38.613,38.6205,263500.0
2012-07-13 15:50:00,52.04,52.08,51.99,52.03,332200.0,38.6205,38.6501,38.5834,38.613,332200.0
2012-07-13 15:55:00,52.04,52.11,52.02,52.1,684900.0,38.6205,38.6724,38.6056,38.665,684900.0
2012-07-16 09:30:00,51.81,51.81,51.33,51.35,393200.0,38.4498,38.4498,38.0935,38.1084,393200.0
2012-07-16 09:35:00,51.34,51.39,50.95,50.98,351000.0,38.101,38.1381,37.8115,37.8338,351000.0
2012-07-16 09:40:00,50.97,51.13,50.93,51.11,524000.0,37.8264,37.9451,37.7967,37.9303,524000.0
2012-07-16 09:45:00,51.09,51.14,51.04,51.11,278900.0,37.9154,37.9525,37.8783,37.9303,278900.0
2012-07-16 09:50:00,51.11,51.14,51.02,51.02,175900.0,37.9303,37.9525,37.8635,37.8635,175900.0
2012-07-16 09:55:00,51.03,51.23,51.01,51.18,174100.0,37.8709,38.0193,37.8561,37.9822,174100.0
2012-07-16 10:00:00,51.18,51.25,51.15,51.22,108300.0,37.9822,38.0342,37.96,38.0119,108300.0
2012-07-16 10:05:00,51.22,51.23,51.07,51.09,235300.0,38.0119,38.0193,37.9006,37.9154,235300.0
2012-07-16 10:10:00,51.09,51.28,51.08,51.19,296600.0,37.9154,38.0564,37.908,37.9897,296600.0
2012-07-16 10:15:00,51.19,51.26,51.17,51.24,88300.0,37.9897,38.0416,37.9748,38.0268,88300.0
2012-07-16 10:20:00,51.25,51.26,51.18,51.2,117400.0,38.0342,38.0416,37.9822,37.9971,117400.0
2012-07-16 10:25:00,51.2,51.34,51.2,51.34,79400.0,37.9971,38.101,37.9971,38.101,79400.0
2012-07-16 10:30:00,51.33,51.48,51.33,51.47,65000.0,38.0935,38.2049,38.0935,38.1974,65000.0
2012-07-16 10:35:00,51.47,51.66,51.47,51.65,85300.0,38.1974,38.3385,38.1974,38.331,85300.0
2012-07-16 10:40:00,51.66,51.66,51.49,51.52,72400.0,38.3385,38.3385,38.2123,38.2346,72400.0
2012-07-16 10:45:00,51.52,51.56,51.48,51.49,38500.0,38.2346,38.2642,38.2049,38.2123,38500.0
2012-07-16 10:50:00,51.49,51.57,51.49,51.57,20800.0,38.2123,38.2717,38.2123,38.2717,20800.0
2012-07-16 10:55:00,51.57,51.57,51.51,51.55,46900.0,38.2717,38.2717,38.2271,38.2568,46900.0
2012-07-16 11:00:00,51.56,51.6,51.52,51.57,46900.0,38.2642,38.2939,38.2346,38.2717,46900.0
2012-07-16 11:05:00,51.57,51.65,51.57,51.61,112700.0,38.2717,38.331,38.2717,38.3013,112700.0
2012-07-16 11:10:00,51.61,51.69,51.6,51.68,95600.0,38.3013,38.3607,38.2939,38.3533,95600.0
2012-07-16 11:15:00,51.68,51.72,51.64,51.69,84700.0,38.3533,38.383,38.3236,38.3607,84700.0
2012-07-16 11:20:00,51.7,51.72,51.66,51.7,61800.0,38.3681,38.383,38.3385,38.3681,61800.0
2012-07-16 11:25:00,51.7,51.7,51.62,51.63,76400.0,38.3681,38.3681,38.3088,38.3162,76400.0
2012-07-16 11:30:00,51.63,51.66,51.54,51.56,66900.0,38.3162,38.3385,38.2494,38.2642,66900.0
2012-07-16 11:35:00,51.55,51.55,51.5,51.51,239700.0,38.2568,38.2568,38.2197,38.2271,239700.0
2012-07-16 11:40:00,51.52,51.52,51.46,51.46,77000.0,38.2346,38.2346,38.19,38.19,77000.0
2012-07-16 11:45:00,51.46,51.5,51.45,51.49,73600.0,38.19,38.2197,38.1826,38.2123,73600.0
2012-07-16 11:50:00,51.49,51.51,51.46,51.49,70300.0,38.2123,38.2271,38.19,38.2123,70300.0
2012-07-16 11:55:00,51.49,51.52,51.48,51.51,44600.0,38.2123,38.2346,38.2049,38.2271,44600.0
2012-07-16 12:00:00,51.5,51.54,51.5,51.51,48900.0,38.2197,38.2494,38.2197,38.2271,48900.0
2012-07-16 12:05:00,51.51,51.54,51.48,51.49,49000.0,38.2271,38.2494,38.2049,38.2123,49000.0
2012-07-16 12:10:00,51.48,51.51,51.48,51.5,40700.0,38.2049,38.2271,38.2049,38.2197,40700.0
2012-07-16 12:15:00,51.5,51.51,51.46,51.5,47000.0,38.2197,38.2271,38.19,38.2197,47000.0
2012-07-16 12:20:00,51.49,51.5,51.44,51.45,50600.0,38.2123,38.2197,38.1752,38.1826,50600.0
2012-07-16 12:25:00,51.44,51.45,51.41,51.42,50100.0,38.1752,38.1826,38.1529,38.1603,50100.0
2012-07-16 12:30:00,51.41,51.42,51.38,51.4,55700.0,38.1529,38.1603,38.1307,38.1455,55700.0
2012-07-16 12:35:00,51.39,51.41,51.33,51.34,78200.0,38.1381,38.1529,38.0935,38.101,78200.0
2012-07-16 12:40:00,51.34,51.39,51.32,51.32,50900.0,38.101,38.1381,38.0861,38.0861,50900.0
2012-07-16 12:45:00,51.32,51.36,51.3,51.35,55600.0,38.0861,38.1158,38.0713,38.1084,55600.0
2012-07-16 12:50:00,51.35,51.42,51.33,51.41,56500.0,38.1084,38.1603,38.0935,38.1529,56500.0
2012-07-16 12:55:00,51.4,51.44,51.39,51.43,37400.0,38.1455,38.1752,38.1381,38.1678,37400.0
2012-07-16 13:00:00,51.43,51.45,51.41,51.42,29200.0,38.1678,38.1826,38.1529,38.1603,29200.0
2012-07-16 13:05:00,51.42,51.44,51.39,51.39,27300.0,38.1603,38.1752,38.1381,38.1381,27300.0
2012-07-16 13:10:00,51.39,51.42,51.34,51.4,113700.0,38.1381,38.1603,38.101,38.1455,113700.0
2012-07-16 13:15:00,51.41,51.43,51.38,51.4,84600.0,38.1529,38.1678,38.1307,38.1455,84600.0
2012-07-16 13:20:00,51.4,51.4,51.37,51.4,40100.0,38.1455,38.1455,38.1232,38.1455,40100.0
2012-07-16 13:25:00,51.4,51.41,51.38,51.4,67100.0,38.1455,38.1529,38.1307,38.1455,67100.0
2012-07-16 13:30:00,51.4,51.41,51.36,51.36,66700.0,38.1455,38.1529,38.1158,38.1158,66700.0
2012-07-16 13:35:00,51.36,51.41,51.35,51.4,43500.0,38.1158,38.1529,38.1084,38.1455,43500.0
2012-07-16 13:40:00,51.4,51.41,51.38,51.39,57900.0,38.1455,38.1529,38.1307,38.1381,57900.0
2012-07-16 13:45:00,51.38,51.46,51.38,51.4,58500.0,38.1307,38.19,38.1307,38.1455,58500.0
2012-07-16 13:50:00,51.39,51.48,51.39,51.47,47200.0,38.1381,38.2049,38.1381,38.1974,47200.0
2012-07-16 13:55:00,51.47,51.49,51.42,51.42,46200.0,38.1974,38.2123,38.1603,38.1603,46200.0
2012-07-16 14:00:00,51.42,51.47,51.41,51.43,49000.0,38.1603,38.1974,38.1529,38.1678,49000.0
2012-07-16 14:05:00,51.43,51.46,51.41,51.46,38100.0,38.1678,38.19,38.1529,38.19,38100.0
2012-07-16 14:10:00,51.46,51.47,51.44,51.45,47300.0,38.19,38.1974,38.1752,38.1826,47300.0
2012-07-16 14:15:00,51.44,51.5,51.44,51.5,69400.0,38.1752,38.2197,38.1752,38.2197,69400.0
2012-07-16 14:20:00,51.5,51.51,51.47,51.51,67900.0,38.2197,38.2271,38.1974,38.2271,67900.0
2012-07-16 14:25:00,51.51,51.53,51.5,51.5,45300.0,38.2271,38.242,38.2197,38.2197,45300.0
2012-07-16 14:30:00,51.51,51.53,51.45,51.45,41800.0,38.2271,38.242,38.1826,38.1826,41800.0
2012-07-16 14:35:00,51.45,51.49,51.44,51.45,43300.0,38.1826,38.2123,38.1752,38.1826,43300.0
2012-07-16 14:40:00,51.45,51.45,51.42,51.44,53900.0,38.1826,38.1826,38.1603,38.1752,53900.0
2012-07-16 14:45:00,51.44,51.47,51.44,51.45,52400.0,38.1752,38.1974,38.1752,38.1826,52400.0
2012-07-16 14:50:00,51.46,51.48,51.4,51.44,89400.0,38.19,38.2049,38.1455,38.1752,89400.0
2012-07-16 14:55:00,51.45,51.49,51.44,51.47,40300.0,38.1826,38.2123,38.1752,38.1974,40300.0
2012-07-16 15:00:00,51.47,51.49,51.45,51.48,102100.0,38.1974,38.2123,38.1826,38.2049,102100.0
2012-07-16 15:05:00,51.48,51.5,51.44,51.44,88800.0,38.2049,38.2197,38.1752,38.1752,88800.0
2012-07-16 15:10:00,51.45,51.5,51.44,51.5,39300.0,38.1826,38.2197,38.1752,38.2197,39300.0
2012-07-16 15:15:00,51.5,51.53,51.5,51.51,74100.0,38.2197,38.242,38.2197,38.2271,74100.0
2012-07-16 15:20:00,51.5,51.6,51.5,51.55,171000.0,38.2197,38.2939,38.2197,38.2568,171000.0
2012-07-16 15:25:00,51.55,51.57,51.5,51.5,85700.0,38.2568,38.2717,38.2197,38.2197,85700.0
2012-07-16 15:30:00,51.51,51.54,51.45,51.53,94900.0,38.2271,38.2494,38.1826,38.242,94900.0
2012-07-16 15:35:00,51.53,51.54,51.47,51.48,118500.0,38.242,38.2494,38.1974,38.2049,118500.0
2012-07-16 15:40:00,51.48,51.52,51.44,51.49,158100.0,38.2049,38.2346,38.1752,38.2123,158100.0
2012-07-16 15:45:00,51.49,51.5,51.4,51.41,243200.0,38.2123,38.2197,38.1455,38.1529,243200.0
2012-07-16 15:50:00,51.41,51.49,51.41,51.45,264400.0,38.1529,38.2123,38.1529,38.1826,264400.0
2012-07-16 15:55:00,51.44,51.48,51.4,51.46,413600.0,38.1752,38.2049,38.1455,38.19,413600.0
2012-07-17 09:30:00,50.93,51.07,50.84,50.93,650300.0,37.7967,37.9006,37.7299,37.7967,650300.0
2012-07-17 09:35:00,50.95,51.02,50.94,50.96,374000.0,37.8115,37.8635,37.8041,37.819,374000.0
2012-07-17 09:40:00,50.96,51.09,50.95,51.0,360200.0,37.819,37.9154,37.8115,37.8486,360200.0
2012-07-17 09:45:00,51.0,51.01,50.87,50.96,376400.0,37.8486,37.8561,37.7522,37.819,376400.0
2012-07-17 09:50:00,50.95,50.97,50.81,50.91,439700.0,37.8115,37.8264,37.7076,37.7819,439700.0
2012-07-17 09:55:00,50.91,50.95,50.8,50.87,286800.0,37.7819,37.8115,37.7002,37.7522,286800.0
2012-07-17 10:00:00,50.88,50.89,50.69,50.76,655700.0,37.7596,37.767,37.6186,37.6705,655700.0
2012-07-17 10:05:00,50.76,50.81,50.64,50.75,438800.0,37.6705,37.7076,37.5815,37.6631,438800.0
2012-07-17 10:10:00,50.74,50.85,50.69,50.82,256800.0,37.6557,37.7373,37.6186,37.7151,256800.0
2012-07-17 10:15:00,50.82,50.82,50.61,50.69,244500.0,37.7151,37.7151,37.5592,37.6186,244500.0
2012-07-17 10:20:00,50.7,50.72,50.62,50.69,381800.0,37.626,37.6408,37.5666,37.6186,381800.0
2012-07-17 10:25:00,50.68,50.77,50.62,50.69,243500.0,37.6112,37.678,37.5666,37.6186,243500.0
2012-07-17 10:30:00,50.69,50.71,50.65,50.69,162200.0,37.6186,37.6334,37.5889,37.6186,162200.0
2012-07-17 10:35:00,50.69,50.69,50.41,50.41,948900.0,37.6186,37.6186,37.4108,37.4108,948900.0
2012-07-17 10:40:00,50.41,50.47,50.32,50.33,300800.0,37.4108,37.4553,37.344,37.3514,300800.0
2012-07-17 10:45:00,50.34,50.36,50.28,50.33,276000.0,37.3588,37.3737,37.3143,37.3514,276000.0
2012-07-17 10:50:00,50.34,50.43,50.29,50.43,247000.0,37.3588,37.4256,37.3217,37.4256,247000.0
2012-07-17 10:55:00,50.43,50.46,50.3,50.34,185300.0,37.4256,37.4479,37.3292,37.3588,185300.0
2012-07-17 11:00:00,50.35,50.39,50.32,50.34,155100.0,37.3663,37.3959,37.344,37.3588,155100.0
2012-07-17 11:05:00,50.34,50.42,50.34,50.39,175400.0,37.3588,37.4182,37.3588,37.3959,175400.0
2012-07-17 11:10:00,50.39,50.43,50.37,50.42,214400.0,37.3959,37.4256,37.3811,37.4182,214400.0
2012-07-17 11:15:00,50.41,50.42,50.37,50.37,164400.0,37.4108,37.4182,37.3811,37.3811,164400.0
2012-07-17 11:20:00,50.37,50.41,50.36,50.39,174900.0,37.3811,37.4108,37.3737,37.3959,174900.0
2012-07-17 11:25:00,50.38,50.41,50.37,50.39,157500.0,37.3885,37.4108,37.3811,37.3959,157500.0
2012-07-17 11:30:00,50.39,50.45,50.37,50.4,197300.0,37.3959,37.4405,37.3811,37.4034,197300.0
2012-07-17 11:35:00,50.39,50.49,50.36,50.48,177800.0,37.3959,37.4702,37.3737,37.4627,177800.0
2012-07-17 11:40:00,50.49,50.49,50.43,50.49,123400.0,37.4702,37.4702,37.4256,37.4702,123400.0
2012-07-17 11:45:00,50.49,50.53,50.47,50.53,68700.0,37.4702,37.4998,37.4553,37.4998,68700.0
2012-07-17 11:50:00,50.53,50.54,50.48,50.53,93900.0,37.4998,37.5073,37.4627,37.4998,93900.0
2012-07-17 11:55:00,50.53,50.6,50.53,50.6,155800.0,37.4998,37.5518,37.4998,37.5518,155800.0
2012-07-17 12:00:00,50.6,50.67,50.58,50.58,215200.0,37.5518,37.6037,37.537,37.537,215200.0
2012-07-17 12:05:00,50.58,50.63,50.58,50.6,122700.0,37.537,37.5741,37.537,37.5518,122700.0
2012-07-17 12:10:00,50.61,50.65,50.6,50.61,55500.0,37.5592,37.5889,37.5518,37.5592,55500.0
2012-07-17 12:15:00,50.62,50.65,50.61,50.63,107400.0,37.5666,37.5889,37.5592,37.5741,107400.0
2012-07-17 12:20:00,50.64,50.7,50.63,50.7,176700.0,37.5815,37.626,37.5741,37.626,176700.0
2012-07-17 12:25:00,50.69,50.7,50.66,50.7,86400.0,37.6186,37.626,37.5963,37.626,86400.0
2012-07-17 12:30:00,50.69,50.77,50.69,50.75,106500.0,37.6186,37.678,37.6186,37.6631,106500.0
2012-07-17 12:35:00,50.76,50.78,50.74,50.74,45300.0,37.6705,37.6854,37.6557,37.6557,45300.0
2012-07-17 12:40:00,50.75,50.75,50.64,50.67,90600.0,37.6631,37.6631,37.5815,37.6037,90600.0
2012-07-17 12:45:00,50.67,50.7,50.66,50.69,47400.0,37.6037,37.626,37.5963,37.6186,47400.0
2012-07-17 12:50:00,50.69,50.7,50.68,50.7,68600.0,37.6186,37.626,37.6112,37.626,68600.0
2012-07-17 12:55:00,50.69,50.7,50.59,50.6,68600.0,37.6186,37.626,37.5444,37.5518,68600.0
2012-07-17 13:00:00,50.6,50.63,50.58,50.61,76200.0,37.5518,37.5741,37.537,37.5592,76200.0
2012-07-17 13:05:00,50.61,50.62,50.55,50.55,98800.0,37.5592,37.5666,37.5147,37.5147,98800.0
2012-07-17 13:10:00,50.57,50.58,50.52,50.52,115500.0,37.5295,37.537,37.4924,37.4924,115500.0
2012-07-17 13:15:00,50.52,50.64,50.52,50.6,162100.0,37.4924,37.5815,37.4924,37.5518,162100.0
2012-07-17 13:20:00,50.61,50.66,50.59,50.63,120900.0,37.5592,37.5963,37.5444,37.5741,120900.0
2012-07-17 13:25:00,50.65,50.72,50.62,50.7,117600.0,37.5889,37.6408,37.5666,37.626,117600.0
2012-07-17 13:30:00,50.71,50.79,50.7,50.73,82800.0,37.6334,37.6928,37.626,37.6483,82800.0
2012-07-17 13:35:00,50.73,50.76,50.71,50.73,65100.0,37.6483,37.6705,37.6334,37.6483,65100.0
2012-07-17 13:40:00,50.72,50.81,50.72,50.8,105800.0,37.6408,37.7076,37.6408,37.7002,105800.0
2012-07-17 13:45:00,50.8,50.81,50.72,50.73,77100.0,37.7002,37.7076,37.6408,37.6483,77100.0
2012-07-17 13:50:00,50.73,50.76,50.7,50.73,71300.0,37.6483,37.6705,37.626,37.6483,71300.0
2012-07-17 13:55:00,50.73,50.74,50.71,50.71,73200.0,37.6483,37.6557,37.6334,37.6334,73200.0
2012-07-17 14:00:00,50.72,50.74,50.67,50.7,110000.0,37.6408,37.6557,37.6037,37.626,110000.0
2012-07-17 14:05:00,50.7,50.73,50.64,50.65,116800.0,37.626,37.6483,37.5815,37.5889,116800.0
2012-07-17 14:10:00,50.65,50.69,50.64,50.68,77900.0,37.5889,37.6186,37.5815,37.6112,77900.0
2012-07-17 14:15:00,50.68,50.68,50.6,50.6,95900.0,37.6112,37.6112,37.5518,37.5518,95900.0
2012-07-17 14:20:00,50.6,50.7,50.6,50.7,95400.0,37.5518,37.626,37.5518,37.626,95400.0
2012-07-17 14:25:00,50.7,50.72,50.62,50.7,384000.0,37.626,37.6408,37.5666,37.626,384000.0
2012-07-17 14:30:00,50.7,50.75,50.7,50.74,66400.0,37.626,37.6631,37.626,37.6557,66400.0
2012-07-17 14:35:00,50.74,50.76,50.74,50.76,85800.0,37.6557,37.6705,37.6557,37.6705,85800.0
2012-07-17 14:40:00,50.76,50.81,50.75,50.8,99800.0,37.6705,37.7076,37.6631,37.7002,99800.0
2012-07-17 14:45:00,50.79,50.81,50.77,50.79,104900.0,37.6928,37.7076,37.678,37.6928,104900.0
2012-07-17 14:50:00,50.8,50.83,50.77,50.77,84000.0,37.7002,37.7225,37.678,37.678,84000.0
2012-07-17 14:55:00,50.78,50.8,50.68,50.71,199800.0,37.6854,37.7002,37.6112,37.6334,199800.0
2012-07-17 15:00:00,50.7,50.73,50.66,50.66,150900.0,37.626,37.6483,37.5963,37.5963,150900.0
2012-07-17 15:05:00,50.65,50.74,50.64,50.73,153900.0,37.5889,37.6557,37.5815,37.6483,153900.0
2012-07-17 15:10:00,50.74,50.78,50.72,50.73,136600.0,37.6557,37.6854,37.6408,37.6483,136600.0
2012-07-17 15:15:00,50.72,50.8,50.72,50.79,127300.0,37.6408,37.7002,37.6408,37.6928,127300.0
2012-07-17 15:20:00,50.79,50.82,50.78,50.81,109500.0,37.6928,37.7151,37.6854,37.7076,109500.0
2012-07-17 15:25:00,50.81,50.81,50.67,50.68,132900.0,37.7076,37.7076,37.6037,37.6112,132900.0
2012-07-17 15:30:00,50.69,50.74,50.69,50.73,175300.0,37.6186,37.6557,37.6186,37.6483,175300.0
2012-07-17 15:35:00,50.72,50.73,50.62,50.62,231700.0,37.6408,37.6483,37.5666,37.5666,231700.0
2012-07-17 15:40:00,50.63,50.69,50.6,50.66,231600.0,37.5741,37.6186,37.5518,37.5963,231600.0
2012-07-17 15:45:00,50.65,50.68,50.6,50.64,337400.0,37.5889,37.6112,37.5518,37.5815,337400.0
2012-07-17 15:50:00,50.64,50.72,50.62,50.66,449800.0,37.5815,37.6408,37.5666,37.5963,449800.0
2012-07-17 15:55:00,50.65,50.72,50.63,50.7,580400.0,37.5889,37.6408,37.5741,37.626,580400.0
2012-07-18 09:30:00,50.49,50.59,50.32,50.4,342300.0,37.4702,37.5444,37.344,37.4034,342300.0
2012-07-18 09:35:00,50.4,50.48,50.37,50.47,168900.0,37.4034,37.4627,37.3811,37.4553,168900.0
2012-07-18 09:40:00,50.48,50.55,50.43,50.49,194300.0,37.4627,37.5147,37.4256,37.4702,194300.0
2012-07-18 09:45:00,50.5,50.51,50.44,50.49,139300.0,37.4776,37.485,37.4331,37.4702,139300.0
2012-07-18 09:50:00,50.49,50.5,50.45,50.47,194300.0,37.4702,37.4776,37.4405,37.4553,194300.0
2012-07-18 09:55:00,50.47,50.53,50.46,50.47,227900.0,37.4553,37.4998,37.4479,37.4553,227900.0
2012-07-18 10:00:00,50.47,50.72,50.47,50.62,605000.0,37.4553,37.6408,37.4553,37.5666,605000.0
2012-07-18 10:05:00,50.63,50.67,50.58,50.6,230100.0,37.5741,37.6037,37.537,37.5518,230100.0
2012-07-18 10:10:00,50.59,50.62,50.47,50.47,141900.0,37.5444,37.5666,37.4553,37.4553,141900.0
2012-07-18 10:15:00,50.46,50.6,50.46,50.55,134800.0,37.4479,37.5518,37.4479,37.5147,134800.0
2012-07-18 10:20:00,50.54,50.65,50.52,50.65,150200.0,37.5073,37.5889,37.4924,37.5889,150200.0
2012-07-18 10:25:00,50.65,50.66,50.62,50.63,151000.0,37.5889,37.5963,37.5666,37.5741,151000.0
2012-07-18 10:30:00,50.63,50.65,50.58,50.64,154900.0,37.5741,37.5889,37.537,37.5815,154900.0
2012-07-18 10:35:00,50.64,50.65,50.55,50.58,118400.0,37.5815,37.5889,37.5147,37.537,118400.0
2012-07-18 10:40:00,50.58,50.67,50.56,50.67,134500.0,37.537,37.6037,37.5221,37.6037,134500.0
2012-07-18 10:45:00,50.68,50.69,50.6,50.63,96000.0,37.6112,37.6186,37.5518,37.5741,96000.0
2012-07-18 10:50:00,50.63,50.64,50.59,50.59,176800.0,37.5741,37.5815,37.5444,37.5444,176800.0
2012-07-18 10:55:00,50.59,50.63,50.59,50.6,237800.0,37.5444,37.5741,37.5444,37.5518,237800.0
2012-07-18 11:00:00,50.59,50.61,50.56,50.58,91300.0,37.5444,37.5592,37.5221,37.537,91300.0
2012-07-18 11:05:00,50.58,50.6,50.56,50.59,136600.0,37.537,37.5518,37.5221,37.5444,136600.0
2012-07-18 11:10:00,50.59,50.61,50.58,50.6,101300.0,37.5444,37.5592,37.537,37.5518,101300.0
2012-07-18 11:15:00,50.61,50.61,50.56,50.57,95800.0,37.5592,37.5592,37.5221,37.5295,95800.0
2012-07-18 11:20:00,50.57,50.65,50.57,50.63,167700.0,37.5295,37.5889,37.5295,37.5741,167700.0
2012-07-18 11:25:00,50.64,50.71,50.62,50.67,187500.0,37.5815,37.6334,37.5666,37.6037,187500.0
2012-07-18 11:30:00,50.67,50.77,50.65,50.74,153900.0,37.6037,37.678,37.5889,37.6557,153900.0
2012-07-18 11:35:00,50.74,50.8,50.73,50.79,73000.0,37.6557,37.7002,37.6483,37.6928,73000.0
2012-07-18 11:40:00,50.79,50.85,50.78,50.84,70200.0,37.6928,37.7373,37.6854,37.7299,70200.0
2012-07-18 11:45:00,50.84,50.85,50.83,50.85,62900.0,37.7299,37.7373,37.7225,37.7373,62900.0
2012-07-18 11:50:00,50.84,50.88,50.84,50.88,104000.0,37.7299,37.7596,37.7299,37.7596,104000.0
2012-07-18 11:55:00,50.88,50.93,50.86,50.92,66300.0,37.7596,37.7967,37.7447,37.7893,66300.0
2012-07-18 12:00:00,50.92,50.95,50.88,50.94,164300.0,37.7893,37.8115,37.7596,37.8041,164300.0
2012-07-18 12:05:00,50.93,50.98,50.93,50.97,133800.0,37.7967,37.8338,37.7967,37.8264,133800.0
2012-07-18 12:10:00,50.97,50.98,50.94,50.95,94500.0,37.8264,37.8338,37.8041,37.8115,94500.0
2012-07-18 12:15:00,50.95,50.96,50.87,50.88,70700.0,37.8115,37.819,37.7522,37.7596,70700.0
2012-07-18 12:20:00,50.88,50.92,50.88,50.91,77200.0,37.7596,37.7893,37.7596,37.7819,77200.0
2012-07-18 12:25:00,50.91,50.94,50.89,50.94,54900.0,37.7819,37.8041,37.767,37.8041,54900.0
2012-07-18 12:30:00,50.93,51.03,50.92,51.01,199300.0,37.7967,37.8709,37.7893,37.8561,199300.0
2012-07-18 12:35:00,51.02,51.02,50.97,50.97,58200.0,37.8635,37.8635,37.8264,37.8264,58200.0
2012-07-18 12:40:00,50.97,50.99,50.97,50.98,57600.0,37.8264,37.8412,37.8264,37.8338,57600.0
2012-07-18 12:45:00,50.99,50.99,50.95,50.95,36800.0,37.8412,37.8412,37.8115,37.8115,36800.0
2012-07-18 12:50:00,50.94,50.96,50.92,50.95,53300.0,37.8041,37.819,37.7893,37.8115,53300.0
2012-07-18 12:55:00,50.96,50.96,50.93,50.93,30400.0,37.819,37.819,37.7967,37.7967,30400.0
2012-07-18 13:00:00,50.94,50.98,50.93,50.96,98300.0,37.8041,37.8338,37.7967,37.819,98300.0
2012-07-18 13:05:00,50.96,50.96,50.92,50.92,45600.0,37.819,37.819,37.7893,37.7893,45600.0
2012-07-18 13:10:00,50.93,50.93,50.91,50.92,50700.0,37.7967,37.7967,37.7819,37.7893,50700.0
2012-07-18 13:15:00,50.93,50.93,50.9,50.9,30700.0,37.7967,37.7967,37.7744,37.7744,30700.0
2012-07-18 13:20:00,50.9,50.92,50.89,50.91,30900.0,37.7744,37.7893,37.767,37.7819,30900.0
2012-07-18 13:25:00,50.91,50.93,50.89,50.91,29000.0,37.7819,37.7967,37.767,37.7819,29000.0
2012-07-18 13:30:00,50.91,50.92,50.87,50.87,74900.0,37.7819,37.7893,37.7522,37.7522,74900.0
2012-07-18 13:35:00,50.87,50.87,50.84,50.84,76900.0,37.7522,37.7522,37.7299,37.7299,76900.0
2012-07-18 13:40:00,50.85,50.9,50.84,50.9,55100.0,37.7373,37.7744,37.7299,37.7744,55100.0
2012-07-18 13:45:00,50.9,50.93,50.9,50.93,32000.0,37.7744,37.7967,37.7744,37.7967,32000.0
2012-07-18 13:50:00,50.93,50.94,50.86,50.87,55400.0,37.7967,37.8041,37.7447,37.7522,55400.0
2012-07-18 13:55:00,50.87,50.91,50.85,50.91,39200.0,37.7522,37.7819,37.7373,37.7819,39200.0
2012-07-18 14:00:00,50.91,50.91,50.88,50.88,50500.0,37.7819,37.7819,37.7596,37.7596,50500.0
2012-07-18 14:05:00,50.89,50.9,50.86,50.87,45800.0,37.767,37.7744,37.7447,37.7522,45800.0
2012-07-18 14:10:00,50.87,50.9,50.86,50.9,33600.0,37.7522,37.7744,37.7447,37.7744,33600.0
2012-07-18 14:15:00,50.9,50.94,50.9,50.93,47900.0,37.7744,37.8041,37.7744,37.7967,47900.0
2012-07-18 14:20:00,50.93,50.95,50.91,50.93,66000.0,37.7967,37.8115,37.7819,37.7967,66000.0
2012-07-18 14:25:00,50.94,50.94,50.9,50.9,63100.0,37.8041,37.8041,37.7744,37.7744,63100.0
2012-07-18 14:30:00,50.9,50.91,50.87,50.91,44500.0,37.7744,37.7819,37.7522,37.7819,44500.0
2012-07-18 14:35:00,50.91,50.94,50.88,50.89,42900.0,37.7819,37.8041,37.7596,37.767,42900.0
2012-07-18 14:40:00,50.89,50.9,50.77,50.82,72400.0,37.767,37.7744,37.678,37.7151,72400.0
2012-07-18 14:45:00,50.82,50.83,50.78,50.81,53400.0,37.7151,37.7225,37.6854,37.7076,53400.0
2012-07-18 14:50:00,50.8,50.8,50.74,50.78,92700.0,37.7002,37.7002,37.6557,37.6854,92700.0
2012-07-18 14:55:00,50.77,50.78,50.75,50.78,53600.0,37.678,37.6854,37.6631,37.6854,53600.0
2012-07-18 15:00:00,50.78,50.81,50.77,50.79,68300.0,37.6854,37.7076,37.678,37.6928,68300.0
2012-07-18 15:05:00,50.79,50.83,50.76,50.8,105100.0,37.6928,37.7225,37.6705,37.7002,105100.0
2012-07-18 15:10:00,50.81,50.86,50.8,50.84,73400.0,37.7076,37.7447,37.7002,37.7299,73400.0
2012-07-18 15:15:00,50.84,50.84,50.81,50.83,68100.0,37.7299,37.7299,37.7076,37.7225,68100.0
2012-07-18 15:20:00,50.84,50.89,50.83,50.83,97400.0,37.7299,37.767,37.7225,37.7225,97400.0
2012-07-18 15:25:00,50.84,50.88,50.8,50.86,120500.0,37.7299,37.7596,37.7002,37.7447,120500.0
2012-07-18 15:30:00,50.87,50.92,50.85,50.9,161900.0,37.7522,37.7893,37.7373,37.7744,161900.0
2012-07-18 15:35:00,50.89,50.94,50.88,50.9,96900.0,37.767,37.8041,37.7596,37.7744,96900.0
2012-07-18 15:40:00,50.9,50.93,50.9,50.91,79700.0,37.7744,37.7967,37.7744,37.7819,79700.0
2012-07-18 15:45:00,50.91,50.91,50.84,50.87,168500.0,37.7819,37.7819,37.7299,37.7522,168500.0
2012-07-18 15:50:00,50.87,50.89,50.81,50.83,217100.0,37.7522,37.767,37.7076,37.7225,217100.0
2012-07-18 15:55:00,50.82,50.9,50.82,50.9,256300.0,37.7151,37.7744,37.7151,37.7744,256300.0
2012-07-19 09:30:00,51.01,51.05,50.61,50.87,246600.0,37.8561,37.8858,37.5592,37.7522,246600.0
2012-07-19 09:35:00,50.87,51.22,50.87,51.17,213200.0,37.7522,38.0119,37.7522,37.9748,213200.0
2012-07-19 09:40:00,51.17,51.36,51.12,51.36,122400.0,37.9748,38.1158,37.9377,38.1158,122400.0
2012-07-19 09:45:00,51.36,51.38,51.22,51.24,118600.0,38.1158,38.1307,38.0119,38.0268,118600.0
2012-07-19 09:50:00,51.24,51.25,51.11,51.13,118300.0,38.0268,38.0342,37.9303,37.9451,118300.0
2012-07-19 09:55:00,51.12,51.14,51.05,51.11,251400.0,37.9377,37.9525,37.8858,37.9303,251400.0
2012-07-19 10:00:00,51.1,51.1,50.57,50.59,524900.0,37.9229,37.9229,37.5295,37.5444,524900.0
2012-07-19 10:05:00,50.58,50.71,50.5,50.68,312200.0,37.537,37.6334,37.4776,37.6112,312200.0
2012-07-19 10:10:00,50.68,50.71,50.6,50.63,242100.0,37.6112,37.6334,37.5518,37.5741,242100.0
2012-07-19 10:15:00,50.63,50.76,50.62,50.74,131800.0,37.5741,37.6705,37.5666,37.6557,131800.0
2012-07-19 10:20:00,50.75,50.88,50.74,50.86,293500.0,37.6631,37.7596,37.6557,37.7447,293500.0
2012-07-19 10:25:00,50.86,50.86,50.79,50.84,109300.0,37.7447,37.7447,37.6928,37.7299,109300.0
2012-07-19 10:30:00,50.84,50.92,50.83,50.88,87500.0,37.7299,37.7893,37.7225,37.7596,87500.0
2012-07-19 10:35:00,50.88,50.93,50.86,50.93,151400.0,37.7596,37.7967,37.7447,37.7967,151400.0
2012-07-19 10:40:00,50.93,51.03,50.86,51.0,264400.0,37.7967,37.8709,37.7447,37.8486,264400.0
2012-07-19 10:45:00,51.0,51.1,51.0,51.06,130200.0,37.8486,37.9229,37.8486,37.8932,130200.0
2012-07-19 10:50:00,51.05,51.06,51.0,51.06,130600.0,37.8858,37.8932,37.8486,37.8932,130600.0
2012-07-19 10:55:00,51.06,51.1,51.02,51.03,70000.0,37.8932,37.9229,37.8635,37.8709,70000.0
2012-07-19 11:00:00,51.03,51.08,51.02,51.03,99000.0,37.8709,37.908,37.8635,37.8709,99000.0
2012-07-19 11:05:00,51.03,51.07,51.0,51.0,97400.0,37.8709,37.9006,37.8486,37.8486,97400.0
2012-07-19 11:10:00,51.01,51.02,50.97,51.0,85700.0,37.8561,37.8635,37.8264,37.8486,85700.0
2012-07-19 11:15:00,51.0,51.07,50.99,51.07,39300.0,37.8486,37.9006,37.8412,37.9006,39300.0
2012-07-19 11:20:00,51.06,51.11,51.06,51.1,158000.0,37.8932,37.9303,37.8932,37.9229,158000.0
2012-07-19 11:25:00,51.09,51.11,51.07,51.11,86200.0,37.9154,37.9303,37.9006,37.9303,86200.0
2012-07-19 11:30:00,51.11,51.15,51.1,51.14,68000.0,37.9303,37.96,37.9229,37.9525,68000.0
2012-07-19 11:35:00,51.15,51.19,51.14,51.17,110800.0,37.96,37.9897,37.9525,37.9748,110800.0
2012-07-19 11:40:00,51.18,51.18,51.14,51.15,45600.0,37.9822,37.9822,37.9525,37.96,45600.0
2012-07-19 11:45:00,51.15,51.15,51.08,51.1,176300.0,37.96,37.96,37.908,37.9229,176300.0
2012-07-19 11:50:00,51.1,51.18,51.09,51.16,125200.0,37.9229,37.9822,37.9154,37.9674,125200.0
2012-07-19 11:55:00,51.16,51.16,51.12,51.12,64100.0,37.9674,37.9674,37.9377,37.9377,64100.0
2012-07-19 12:00:00,51.13,51.15,51.12,51.15,18000.0,37.9451,37.96,37.9377,37.96,18000.0
2012-07-19 12:05:00,51.15,51.16,51.14,51.15,84900.0,37.96,37.9674,37.9525,37.96,84900.0
2012-07-19 12:10:00,51.14,51.15,51.1,51.11,38200.0,37.9525,37.96,37.9229,37.9303,38200.0
2012-07-19 12:15:00,51.11,51.12,51.08,51.12,143400.0,37.9303,37.9377,37.908,37.9377,143400.0
2012-07-19 12:20:00,51.11,51.12,51.08,51.11,132900.0,37.9303,37.9377,37.908,37.9303,132900.0
2012-07-19 12:25:00,51.11,51.12,51.1,51.11,114700.0,37.9303,37.9377,37.9229,37.9303,114700.0
2012-07-19 12:30:00,51.11,51.11,51.1,51.11,24200.0,37.9303,37.9303,37.9229,37.9303,24200.0
2012-07-19 12:35:00,51.11,51.11,51.09,51.1,93100.0,37.9303,37.9303,37.9154,37.9229,93100.0
2012-07-19 12:40:00,51.09,51.1,51.06,51.07,65100.0,37.9154,37.9229,37.8932,37.9006,65100.0
2012-07-19 12:45:00,51.07,51.07,51.01,51.02,424900.0,37.9006,37.9006,37.8561,37.8635,424900.0
2012-07-19 12:50:00,51.01,51.07,51.01,51.07,43800.0,37.8561,37.9006,37.8561,37.9006,43800.0
2012-07-19 12:55:00,51.07,51.07,50.94,50.95,94800.0,37.9006,37.9006,37.8041,37.8115,94800.0
2012-07-19 13:00:00,50.95,51.0,50.94,51.0,38700.0,37.8115,37.8486,37.8041,37.8486,38700.0
2012-07-19 13:05:00,51.0,51.02,50.99,51.02,27900.0,37.8486,37.8635,37.8412,37.8635,27900.0
2012-07-19 13:10:00,51.02,51.04,51.01,51.01,42100.0,37.8635,37.8783,37.8561,37.8561,42100.0
2012-07-19 13:15:00,51.01,51.02,50.95,50.95,53400.0,37.8561,37.8635,37.8115,37.8115,53400.0
2012-07-19 13:20:00,50.95,51.01,50.95,50.99,41600.0,37.8115,37.8561,37.8115,37.8412,41600.0
2012-07-19 13:25:00,50.99,51.01,50.93,50.97,52000.0,37.8412,37.8561,37.7967,37.8264,52000.0
2012-07-19 13:30:00,50.95,50.98,50.93,50.96,43600.0,37.8115,37.8338,37.7967,37.819,43600.0
2012-07-19 13:35:00,50.95,50.95,50.9,50.91,38200.0,37.8115,37.8115,37.7744,37.7819,38200.0
2012-07-19 13:40:00,50.91,50.92,50.83,50.84,40700.0,37.7819,37.7893,37.7225,37.7299,40700.0
2012-07-19 13:45:00,50.83,50.83,50.73,50.79,107600.0,37.7225,37.7225,37.6483,37.6928,107600.0
2012-07-19 13:50:00,50.8,50.81,50.75,50.75,42000.0,37.7002,37.7076,37.6631,37.6631,42000.0
2012-07-19 13:55:00,50.75,50.76,50.67,50.7,128800.0,37.6631,37.6705,37.6037,37.626,128800.0
2012-07-19 14:00:00,50.7,50.79,50.7,50.77,90800.0,37.626,37.6928,37.626,37.678,90800.0
2012-07-19 14:05:00,50.77,50.8,50.74,50.8,57900.0,37.678,37.7002,37.6557,37.7002,57900.0
2012-07-19 14:10:00,50.8,50.83,50.78,50.82,63800.0,37.7002,37.7225,37.6854,37.7151,63800.0
2012-07-19 14:15:00,50.82,50.83,50.76,50.76,44200.0,37.7151,37.7225,37.6705,37.6705,44200.0
2012-07-19 14:20:00,50.76,50.76,50.71,50.75,83500.0,37.6705,37.6705,37.6334,37.6631,83500.0
2012-07-19 14:25:00,50.75,50.77,50.72,50.77,48000.0,37.6631,37.678,37.6408,37.678,48000.0
2012-07-19 14:30:00,50.77,50.81,50.75,50.79,97100.0,37.678,37.7076,37.6631,37.6928,97100.0
2012-07-19 14:35:00,50.79,50.89,50.78,50.89,76800.0,37.6928,37.767,37.6854,37.767,76800.0
2012-07-19 14:40:00,50.88,50.93,50.88,50.92,86000.0,37.7596,37.7967,37.7596,37.7893,86000.0
2012-07-19 14:45:00,50.92,50.94,50.9,50.9,47400.0,37.7893,37.8041,37.7744,37.7744,47400.0
2012-07-19 14:50:00,50.9,50.91,50.86,50.87,55100.0,37.7744,37.7819,37.7447,37.7522,55100.0
2012-07-19 14:55:00,50.86,50.9,50.86,50.89,50900.0,37.7447,37.7744,37.7447,37.767,50900.0
2012-07-19 15:00:00,50.88,50.91,50.79,50.8,105400.0,37.7596,37.7819,37.6928,37.7002,105400.0
2012-07-19 15:05:00,50.81,50.84,50.79,50.82,246300.0,37.7076,37.7299,37.6928,37.7151,246300.0
2012-07-19 15:10:00,50.81,50.85,50.78,50.84,211600.0,37.7076,37.7373,37.6854,37.7299,211600.0
2012-07-19 15:15:00,50.85,50.92,50.83,50.92,75600.0,37.7373,37.7893,37.7225,37.7893,75600.0
2012-07-19 15:20:00,50.92,50.96,50.86,50.89,168400.0,37.7893,37.819,37.7447,37.767,168400.0
2012-07-19 15:25:00,50.88,50.89,50.83,50.87,101300.0,37.7596,37.767,37.7225,37.7522,101300.0
2012-07-19 15:30:00,50.86,50.89,50.85,50.87,191600.0,37.7447,37.767,37.7373,37.7522,191600.0
2012-07-19 15:35:00,50.88,50.9,50.85,50.88,140700.0,37.7596,37.7744,37.7373,37.7596,140700.0
2012-07-19 15:40:00,50.88,50.96,50.87,50.96,222100.0,37.7596,37.819,37.7522,37.819,222100.0
2012-07-19 15:45:00,50.95,50.99,50.93,50.97,181200.0,37.8115,37.8412,37.7967,37.8264,181200.0
2012-07-19 15:50:00,50.96,50.98,50.88,50.89,182400.0,37.819,37.8338,37.7596,37.767,182400.0
2012-07-19 15:55:00,50.88,50.95,50.88,50.93,413400.0,37.7596,37.8115,37.7596,37.7967,413400.0
2012-07-20 09:30:00,50.87,51.0,50.6,50.93,879800.0,37.7522,37.8486,37.5518,37.7967,879800.0
2012-07-20 09:35:00,50.91,51.07,50.88,51.03,160100.0,37.7819,37.9006,37.7596,37.8709,160100.0
2012-07-20 09:40:00,51.03,51.08,50.82,50.84,152100.0,37.8709,37.908,37.7151,37.7299,152100.0
2012-07-20 09:45:00,50.84,50.85,50.75,50.76,160400.0,37.7299,37.7373,37.6631,37.6705,160400.0
2012-07-20 09:50:00,50.76,50.83,50.75,50.82,126300.0,37.6705,37.7225,37.6631,37.7151,126300.0
2012-07-20 09:55:00,50.83,50.9,50.78,50.9,148800.0,37.7225,37.7744,37.6854,37.7744,148800.0
2012-07-20 10:00:00,50.89,51.07,50.85,51.02,131000.0,37.767,37.9006,37.7373,37.8635,131000.0
2012-07-20 10:05:00,51.02,51.06,50.99,51.01,125600.0,37.8635,37.8932,37.8412,37.8561,125600.0
2012-07-20 10:10:00,51.0,51.02,50.96,50.98,70200.0,37.8486,37.8635,37.819,37.8338,70200.0
2012-07-20 10:15:00,50.99,51.0,50.92,50.95,130100.0,37.8412,37.8486,37.7893,37.8115,130100.0
2012-07-20 10:20:00,50.96,50.96,50.87,50.91,81500.0,37.819,37.819,37.7522,37.7819,81500.0
2012-07-20 10:25:00,50.9,50.92,50.82,50.86,93200.0,37.7744,37.7893,37.7151,37.7447,93200.0
2012-07-20 10:30:00,50.85,50.87,50.81,50.83,69400.0,37.7373,37.7522,37.7076,37.7225,69400.0
2012-07-20 10:35:00,50.83,50.83,50.78,50.79,65800.0,37.7225,37.7225,37.6854,37.6928,65800.0
2012-07-20 10:40:00,50.79,50.82,50.73,50.73,94400.0,37.6928,37.7151,37.6483,37.6483,94400.0
2012-07-20 10:45:00,50.74,50.76,50.69,50.7,55300.0,37.6557,37.6705,37.6186,37.626,55300.0
2012-07-20 10:50:00,50.7,50.76,50.67,50.76,56600.0,37.626,37.6705,37.6037,37.6705,56600.0
2012-07-20 10:55:00,50.76,50.86,50.75,50.82,195700.0,37.6705,37.7447,37.6631,37.7151,195700.0
2012-07-20 11:00:00,50.82,50.83,50.76,50.79,69200.0,37.7151,37.7225,37.6705,37.6928,69200.0
2012-07-20 11:05:00,50.78,50.86,50.78,50.86,37800.0,37.6854,37.7447,37.6854,37.7447,37800.0
2012-07-20 11:10:00,50.86,50.9,50.82,50.83,68400.0,37.7447,37.7744,37.7151,37.7225,68400.0
2012-07-20 11:15:00,50.83,50.83,50.75,50.79,180000.0,37.7225,37.7225,37.6631,37.6928,180000.0
2012-07-20 11:20:00,50.79,50.84,50.76,50.81,61400.0,37.6928,37.7299,37.6705,37.7076,61400.0
2012-07-20 11:25:00,50.81,50.85,50.77,50.85,54800.0,37.7076,37.7373,37.678,37.7373,54800.0
2012-07-20 11:30:00,50.85,50.87,50.74,50.77,152100.0,37.7373,37.7522,37.6557,37.678,152100.0
2012-07-20 11:35:00,50.78,50.86,50.78,50.85,29400.0,37.6854,37.7447,37.6854,37.7373,29400.0
2012-07-20 11:40:00,50.85,50.94,50.85,50.9,112400.0,37.7373,37.8041,37.7373,37.7744,112400.0
2012-07-20 11:45:00,50.89,51.0,50.85,50.98,45000.0,37.767,37.8486,37.7373,37.8338,45000.0
2012-07-20 11:50:00,50.99,50.99,50.95,50.95,33200.0,37.8412,37.8412,37.8115,37.8115,33200.0
2012-07-20 11:55:00,50.95,50.96,50.93,50.95,22600.0,37.8115,37.819,37.7967,37.8115,22600.0
2012-07-20 12:00:00,50.95,50.96,50.9,50.93,36700.0,37.8115,37.819,37.7744,37.7967,36700.0
2012-07-20 12:05:00,50.93,50.93,50.8,50.8,43200.0,37.7967,37.7967,37.7002,37.7002,43200.0
2012-07-20 12:10:00,50.79,50.81,50.76,50.8,58000.0,37.6928,37.7076,37.6705,37.7002,58000.0
2012-07-20 12:15:00,50.81,50.86,50.8,50.83,33800.0,37.7076,37.7447,37.7002,37.7225,33800.0
2012-07-20 12:20:00,50.83,50.84,50.79,50.83,46200.0,37.7225,37.7299,37.6928,37.7225,46200.0
2012-07-20 12:25:00,50.83,50.91,50.82,50.91,27200.0,37.7225,37.7819,37.7151,37.7819,27200.0
2012-07-20 12:30:00,50.91,50.91,50.83,50.86,49100.0,37.7819,37.7819,37.7225,37.7447,49100.0
2012-07-20 12:35:00,50.86,50.87,50.79,50.8,36500.0,37.7447,37.7522,37.6928,37.7002,36500.0
2012-07-20 12:40:00,50.8,50.87,50.78,50.87,35000.0,37.7002,37.7522,37.6854,37.7522,35000.0
2012-07-20 12:45:00,50.87,50.88,50.85,50.88,14000.0,37.7522,37.7596,37.7373,37.7596,14000.0
2012-07-20 12:50:00,50.87,50.92,50.86,50.91,32400.0,37.7522,37.7893,37.7447,37.7819,32400.0
2012-07-20 12:55:00,50.91,50.95,50.89,50.92,36200.0,37.7819,37.8115,37.767,37.7893,36200.0
2012-07-20 13:00:00,50.93,50.95,50.89,50.9,40200.0,37.7967,37.8115,37.767,37.7744,40200.0
2012-07-20 13:05:00,50.9,50.9,50.83,50.83,46900.0,37.7744,37.7744,37.7225,37.7225,46900.0
2012-07-20 13:10:00,50.83,50.84,50.8,50.83,62300.0,37.7225,37.7299,37.7002,37.7225,62300.0
2012-07-20 13:15:00,50.83,50.84,50.79,50.81,52200.0,37.7225,37.7299,37.6928,37.7076,52200.0
2012-07-20 13:20:00,50.81,50.81,50.74,50.77,64500.0,37.7076,37.7076,37.6557,37.678,64500.0
2012-07-20 13:25:00,50.78,50.8,50.74,50.79,44800.0,37.6854,37.7002,37.6557,37.6928,44800.0
2012-07-20 13:30:00,50.78,50.86,50.78,50.82,67700.0,37.6854,37.7447,37.6854,37.7151,67700.0
2012-07-20 13:35:00,50.83,50.88,50.83,50.87,51500.0,37.7225,37.7596,37.7225,37.7522,51500.0
2012-07-20 13:40:00,50.87,50.87,50.79,50.83,46400.0,37.7522,37.7522,37.6928,37.7225,46400.0
2012-07-20 13:45:00,50.83,50.86,50.77,50.77,80000.0,37.7225,37.7447,37.678,37.678,80000.0
2012-07-20 13:50:00,50.77,50.84,50.75,50.83,75600.0,37.678,37.7299,37.6631,37.7225,75600.0
2012-07-20 13:55:00,50.84,50.89,50.84,50.88,29100.0,37.7299,37.767,37.7299,37.7596,29100.0
2012-07-20 14:00:00,50.89,50.91,50.87,50.9,74100.0,37.767,37.7819,37.7522,37.7744,74100.0
2012-07-20 14:05:00,50.9,50.93,50.89,50.93,90600.0,37.7744,37.7967,37.767,37.7967,90600.0
2012-07-20 14:10:00,50.93,50.96,50.89,50.9,64900.0,37.7967,37.819,37.767,37.7744,64900.0
2012-07-20 14:15:00,50.9,50.93,50.89,50.91,65800.0,37.7744,37.7967,37.767,37.7819,65800.0
2012-07-20 14:20:00,50.92,50.93,50.87,50.92,115200.0,37.7893,37.7967,37.7522,37.7893,115200.0
2012-07-20 14:25:00,50.93,50.94,50.9,50.91,74900.0,37.7967,37.8041,37.7744,37.7819,74900.0
2012-07-20 14:30:00,50.9,50.92,50.89,50.91,71600.0,37.7744,37.7893,37.767,37.7819,71600.0
2012-07-20 14:35:00,50.91,50.92,50.88,50.9,80800.0,37.7819,37.7893,37.7596,37.7744,80800.0
2012-07-20 14:40:00,50.91,50.93,50.9,50.92,73100.0,37.7819,37.7967,37.7744,37.7893,73100.0
2012-07-20 14:45:00,50.91,50.93,50.9,50.93,101900.0,37.7819,37.7967,37.7744,37.7967,101900.0
2012-07-20 14:50:00,50.93,50.93,50.9,50.92,90400.0,37.7967,37.7967,37.7744,37.7893,90400.0
2012-07-20 14:55:00,50.92,50.93,50.86,50.88,114800.0,37.7893,37.7967,37.7447,37.7596,114800.0
2012-07-20 15:00:00,50.87,50.88,50.82,50.84,52500.0,37.7522,37.7596,37.7151,37.7299,52500.0
2012-07-20 15:05:00,50.84,50.93,50.83,50.93,77100.0,37.7299,37.7967,37.7225,37.7967,77100.0
2012-07-20 15:10:00,50.93,50.95,50.88,50.9,63500.0,37.7967,37.8115,37.7596,37.7744,63500.0
2012-07-20 15:15:00,50.91,50.92,50.81,50.84,189800.0,37.7819,37.7893,37.7076,37.7299,189800.0
2012-07-20 15:20:00,50.84,50.84,50.79,50.83,176900.0,37.7299,37.7299,37.6928,37.7225,176900.0
2012-07-20 15:25:00,50.85,50.85,50.71,50.72,131300.0,37.7373,37.7373,37.6334,37.6408,131300.0
2012-07-20 15:30:00,50.72,50.72,50.64,50.68,339400.0,37.6408,37.6408,37.5815,37.6112,339400.0
2012-07-20 15:35:00,50.7,50.74,50.65,50.67,143400.0,37.626,37.6557,37.5889,37.6037,143400.0
2012-07-20 15:40:00,50.66,50.73,50.66,50.71,188200.0,37.5963,37.6483,37.5963,37.6334,188200.0
2012-07-20 15:45:00,50.71,50.77,50.71,50.72,249400.0,37.6334,37.678,37.6334,37.6408,249400.0
2012-07-20 15:50:00,50.72,50.73,50.69,50.73,213400.0,37.6408,37.6483,37.6186,37.6483,213400.0
2012-07-20 15:55:00,50.72,50.73,50.66,50.72,576700.0,37.6408,37.6483,37.5963,37.6408,576700.0
2012-07-23 09:30:00,50.11,50.17,49.77,50.05,234000.0,37.1881,37.2327,36.9358,37.1436,234000.0
2012-07-23 09:35:00,50.07,50.26,50.0,50.19,145300.0,37.1585,37.2995,37.1065,37.2475,145300.0
2012-07-23 09:40:00,50.18,50.32,50.14,50.27,140100.0,37.2401,37.344,37.2104,37.3069,140100.0
2012-07-23 09:45:00,50.25,50.29,50.16,50.29,179700.0,37.292,37.3217,37.2253,37.3217,179700.0
2012-07-23 09:50:00,50.29,50.29,50.24,50.27,143300.0,37.3217,37.3217,37.2846,37.3069,143300.0
2012-07-23 09:55:00,50.25,50.34,50.25,50.31,158200.0,37.292,37.3588,37.292,37.3366,158200.0
2012-07-23 10:00:00,50.32,50.45,50.31,50.45,232100.0,37.344,37.4405,37.3366,37.4405,232100.0
2012-07-23 10:05:00,50.44,50.59,50.42,50.58,305700.0,37.4331,37.5444,37.4182,37.537,305700.0
2012-07-23 10:10:00,50.58,50.69,50.55,50.67,182700.0,37.537,37.6186,37.5147,37.6037,182700.0
2012-07-23 10:15:00,50.66,50.67,50.52,50.6,136300.0,37.5963,37.6037,37.4924,37.5518,136300.0
2012-07-23 10:20:00,50.6,50.63,50.59,50.62,76400.0,37.5518,37.5741,37.5444,37.5666,76400.0
2012-07-23 10:25:00,50.62,50.68,50.62,50.63,128100.0,37.5666,37.6112,37.5666,37.5741,128100.0
2012-07-23 10:30:00,50.63,50.7,50.62,50.67,126900.0,37.5741,37.626,37.5666,37.6037,126900.0
2012-07-23 10:35:00,50.67,50.92,50.67,50.91,182600.0,37.6037,37.7893,37.6037,37.7819,182600.0
2012-07-23 10:40:00,50.91,50.97,50.9,50.9,144900.0,37.7819,37.8264,37.7744,37.7744,144900.0
2012-07-23 10:45:00,50.91,50.94,50.87,50.9,357100.0,37.7819,37.8041,37.7522,37.7744,357100.0
2012-07-23 10:50:00,50.9,51.0,50.9,50.99,135300.0,37.7744,37.8486,37.7744,37.8412,135300.0
2012-07-23 10:55:00,50.98,51.11,50.97,51.11,226000.0,37.8338,37.9303,37.8264,37.9303,226000.0
2012-07-23 11:00:00,51.11,51.22,51.04,51.17,165800.0,37.9303,38.0119,37.8783,37.9748,165800.0
2012-07-23 11:05:00,51.17,51.23,51.13,51.2,286500.0,37.9748,38.0193,37.9451,37.9971,286500.0
2012-07-23 11:10:00,51.21,51.24,51.14,51.15,87600.0,38.0045,38.0268,37.9525,37.96,87600.0
2012-07-23 11:15:00,51.16,51.16,51.04,51.05,100100.0,37.9674,37.9674,37.8783,37.8858,100100.0
2012-07-23 11:20:00,51.05,51.1,51.0,51.03,62800.0,37.8858,37.9229,37.8486,37.8709,62800.0
2012-07-23 11:25:00,51.02,51.1,50.99,51.08,120800.0,37.8635,37.9229,37.8412,37.908,120800.0
2012-07-23 11:30:00,51.08,51.12,51.05,51.05,94900.0,37.908,37.9377,37.8858,37.8858,94900.0
2012-07-23 11:35:00,51.05,51.05,50.88,50.9,128000.0,37.8858,37.8858,37.7596,37.7744,128000.0
2012-07-23 11:40:00,50.91,50.94,50.87,50.88,68900.0,37.7819,37.8041,37.7522,37.7596,68900.0
2012-07-23 11:45:00,50.88,50.91,50.85,50.9,49600.0,37.7596,37.7819,37.7373,37.7744,49600.0
2012-07-23 11:50:00,50.9,50.95,50.88,50.91,49400.0,37.7744,37.8115,37.7596,37.7819,49400.0
2012-07-23 11:55:00,50.91,50.94,50.86,50.87,66500.0,37.7819,37.8041,37.7447,37.7522,66500.0
2012-07-23 12:00:00,50.87,50.9,50.8,50.8,92400.0,37.7522,37.7744,37.7002,37.7002,92400.0
2012-07-23 12:05:00,50.8,50.85,50.79,50.79,118500.0,37.7002,37.7373,37.6928,37.6928,118500.0
2012-07-23 12:10:00,50.8,50.85,50.78,50.81,109200.0,37.7002,37.7373,37.6854,37.7076,109200.0
2012-07-23 12:15:00,50.81,50.84,50.78,50.8,77500.0,37.7076,37.7299,37.6854,37.7002,77500.0
2012-07-23 12:20:00,50.8,50.94,50.78,50.93,124100.0,37.7002,37.8041,37.6854,37.7967,124100.0
2012-07-23 12:25:00,50.94,50.97,50.9,50.91,50900.0,37.8041,37.8264,37.7744,37.7819,50900.0
2012-07-23 12:30:00,50.92,50.97,50.89,50.95,120900.0,37.7893,37.8264,37.767,37.8115,120900.0
2012-07-23 12:35:00,50.95,51.01,50.94,50.97,83100.0,37.8115,37.8561,37.8041,37.8264,83100.0
2012-07-23 12:40:00,50.97,50.97,50.93,50.97,35600.0,37.8264,37.8264,37.7967,37.8264,35600.0
2012-07-23 12:45:00,50.97,51.06,50.97,51.03,50700.0,37.8264,37.8932,37.8264,37.8709,50700.0
2012-07-23 12:50:00,51.04,51.1,51.02,51.08,64800.0,37.8783,37.9229,37.8635,37.908,64800.0
2012-07-23 12:55:00,51.08,51.09,51.0,51.01,86800.0,37.908,37.9154,37.8486,37.8561,86800.0
2012-07-23 13:00:00,51.02,51.03,50.98,50.99,52500.0,37.8635,37.8709,37.8338,37.8412,52500.0
2012-07-23 13:05:00,50.99,51.02,50.91,50.92,104100.0,37.8412,37.8635,37.7819,37.7893,104100.0
2012-07-23 13:10:00,50.93,50.94,50.84,50.88,78200.0,37.7967,37.8041,37.7299,37.7596,78200.0
2012-07-23 13:15:00,50.88,50.94,50.85,50.9,79900.0,37.7596,37.8041,37.7373,37.7744,79900.0
2012-07-23 13:20:00,50.89,50.89,50.84,50.87,59500.0,37.767,37.767,37.7299,37.7522,59500.0
2012-07-23 13:25:00,50.87,50.92,50.86,50.87,111300.0,37.7522,37.7893,37.7447,37.7522,111300.0
2012-07-23 13:30:00,50.88,50.94,50.87,50.89,59200.0,37.7596,37.8041,37.7522,37.767,59200.0
2012-07-23 13:35:00,50.91,50.92,50.86,50.89,72200.0,37.7819,37.7893,37.7447,37.767,72200.0
2012-07-23 13:40:00,50.89,50.9,50.86,50.87,93800.0,37.767,37.7744,37.7447,37.7522,93800.0
2012-07-23 13:45:00,50.87,50.91,50.86,50.86,91500.0,37.7522,37.7819,37.7447,37.7447,91500.0
2012-07-23 13:50:00,50.86,50.9,50.84,50.87,88000.0,37.7447,37.7744,37.7299,37.7522,88000.0
2012-07-23 13:55:00,50.87,50.97,50.87,50.95,134300.0,37.7522,37.8264,37.7522,37.8115,134300.0
2012-07-23 14:00:00,50.96,50.97,50.92,50.96,63600.0,37.819,37.8264,37.7893,37.819,63600.0
2012-07-23 14:05:00,50.97,51.0,50.95,50.97,85400.0,37.8264,37.8486,37.8115,37.8264,85400.0
2012-07-23 14:10:00,50.96,50.99,50.93,50.95,73600.0,37.819,37.8412,37.7967,37.8115,73600.0
2012-07-23 14:15:00,50.95,50.98,50.93,50.93,101400.0,37.8115,37.8338,37.7967,37.7967,101400.0
2012-07-23 14:20:00,50.93,50.97,50.93,50.95,85200.0,37.7967,37.8264,37.7967,37.8115,85200.0
2012-07-23 14:25:00,50.95,50.97,50.93,50.95,108000.0,37.8115,37.8264,37.7967,37.8115,108000.0
2012-07-23 14:30:00,50.94,50.97,50.91,50.95,124300.0,37.8041,37.8264,37.7819,37.8115,124300.0
2012-07-23 14:35:00,50.95,50.96,50.94,50.95,104000.0,37.8115,37.819,37.8041,37.8115,104000.0
2012-07-23 14:40:00,50.95,50.96,50.93,50.95,106300.0,37.8115,37.819,37.7967,37.8115,106300.0
2012-07-23 14:45:00,50.94,50.96,50.94,50.95,80200.0,37.8041,37.819,37.8041,37.8115,80200.0
2012-07-23 14:50:00,50.94,50.95,50.89,50.89,77600.0,37.8041,37.8115,37.767,37.767,77600.0
2012-07-23 14:55:00,50.9,50.93,50.89,50.91,50900.0,37.7744,37.7967,37.767,37.7819,50900.0
2012-07-23 15:00:00,50.91,50.92,50.86,50.87,57000.0,37.7819,37.7893,37.7447,37.7522,57000.0
2012-07-23 15:05:00,50.87,50.92,50.86,50.9,76200.0,37.7522,37.7893,37.7447,37.7744,76200.0
2012-07-23 15:10:00,50.9,50.92,50.87,50.89,93500.0,37.7744,37.7893,37.7522,37.767,93500.0
2012-07-23 15:15:00,50.89,50.93,50.88,50.9,45600.0,37.767,37.7967,37.7596,37.7744,45600.0
2012-07-23 15:20:00,50.9,50.95,50.88,50.94,155000.0,37.7744,37.8115,37.7596,37.8041,155000.0
2012-07-23 15:25:00,50.95,51.03,50.95,51.02,126100.0,37.8115,37.8709,37.8115,37.8635,126100.0
2012-07-23 15:30:00,51.03,51.06,51.0,51.04,309300.0,37.8709,37.8932,37.8486,37.8783,309300.0
2012-07-23 15:35:00,51.03,51.1,51.02,51.08,176900.0,37.8709,37.9229,37.8635,37.908,176900.0
2012-07-23 15:40:00,51.08,51.08,51.01,51.03,197100.0,37.908,37.908,37.8561,37.8709,197100.0
2012-07-23 15:45:00,51.03,51.05,51.01,51.02,309400.0,37.8709,37.8858,37.8561,37.8635,309400.0
2012-07-23 15:50:00,51.02,51.07,50.98,51.0,352700.0,37.8635,37.9006,37.8338,37.8486,352700.0
2012-07-23 15:55:00,51.0,51.02,50.93,50.96,531400.0,37.8486,37.8635,37.7967,37.819,531400.0
2012-07-24 09:30:00,50.96,51.01,50.88,50.98,207900.0,37.819,37.8561,37.7596,37.8338,207900.0
2012-07-24 09:35:00,50.98,51.07,50.9,51.01,143400.0,37.8338,37.9006,37.7744,37.8561,143400.0
2012-07-24 09:40:00,51.01,51.22,50.99,51.21,162600.0,37.8561,38.0119,37.8412,38.0045,162600.0
2012-07-24 09:45:00,51.21,51.25,51.04,51.05,182600.0,38.0045,38.0342,37.8783,37.8858,182600.0
2012-07-24 09:50:00,51.05,51.08,50.86,50.96,124400.0,37.8858,37.908,37.7447,37.819,124400.0
2012-07-24 09:55:00,50.95,51.07,50.88,50.89,85900.0,37.8115,37.9006,37.7596,37.767,85900.0
2012-07-24 10:00:00,50.89,51.0,50.89,50.97,84000.0,37.767,37.8486,37.767,37.8264,84000.0
2012-07-24 10:05:00,50.95,50.99,50.87,50.98,236800.0,37.8115,37.8412,37.7522,37.8338,236800.0
2012-07-24 10:10:00,50.98,50.99,50.88,50.91,52700.0,37.8338,37.8412,37.7596,37.7819,52700.0
2012-07-24 10:15:00,50.91,50.91,50.78,50.78,60700.0,37.7819,37.7819,37.6854,37.6854,60700.0
2012-07-24 10:20:00,50.77,50.82,50.72,50.81,82800.0,37.678,37.7151,37.6408,37.7076,82800.0
2012-07-24 10:25:00,50.81,50.83,50.77,50.83,55400.0,37.7076,37.7225,37.678,37.7225,55400.0
2012-07-24 10:30:00,50.84,50.92,50.82,50.91,63600.0,37.7299,37.7893,37.7151,37.7819,63600.0
2012-07-24 10:35:00,50.92,50.95,50.89,50.9,73200.0,37.7893,37.8115,37.767,37.7744,73200.0
2012-07-24 10:40:00,50.89,50.99,50.85,50.99,112100.0,37.767,37.8412,37.7373,37.8412,112100.0
2012-07-24 10:45:00,50.99,50.99,50.92,50.98,197700.0,37.8412,37.8412,37.7893,37.8338,197700.0
2012-07-24 10:50:00,50.99,51.07,50.98,51.07,80000.0,37.8412,37.9006,37.8338,37.9006,80000.0
2012-07-24 10:55:00,51.07,51.08,51.03,51.06,124700.0,37.9006,37.908,37.8709,37.8932,124700.0
2012-07-24 11:00:00,51.07,51.08,51.0,51.07,86400.0,37.9006,37.908,37.8486,37.9006,86400.0
2012-07-24 11:05:00,51.08,51.1,50.97,50.97,113800.0,37.908,37.9229,37.8264,37.8264,113800.0
2012-07-24 11:10:00,50.98,50.98,50.86,50.87,81600.0,37.8338,37.8338,37.7447,37.7522,81600.0
2012-07-24 11:15:00,50.86,50.98,50.86,50.97,127400.0,37.7447,37.8338,37.7447,37.8264,127400.0
2012-07-24 11:20:00,50.98,51.07,50.98,51.05,70200.0,37.8338,37.9006,37.8338,37.8858,70200.0
2012-07-24 11:25:00,51.05,51.06,50.96,50.96,67900.0,37.8858,37.8932,37.819,37.819,67900.0
2012-07-24 11:30:00,50.96,50.99,50.95,50.97,81300.0,37.819,37.8412,37.8115,37.8264,81300.0
2012-07-24 11:35:00,50.97,51.02,50.85,50.87,205400.0,37.8264,37.8635,37.7373,37.7522,205400.0
2012-07-24 11:40:00,50.87,50.87,50.76,50.77,99300.0,37.7522,37.7522,37.6705,37.678,99300.0
2012-07-24 11:45:00,50.78,50.85,50.77,50.84,73800.0,37.6854,37.7373,37.678,37.7299,73800.0
2012-07-24 11:50:00,50.84,50.87,50.82,50.87,55200.0,37.7299,37.7522,37.7151,37.7522,55200.0
2012-07-24 11:55:00,50.87,50.9,50.82,50.85,32400.0,37.7522,37.7744,37.7151,37.7373,32400.0
2012-07-24 12:00:00,50.85,50.85,50.68,50.69,98100.0,37.7373,37.7373,37.6112,37.6186,98100.0
2012-07-24 12:05:00,50.68,50.77,50.68,50.76,170700.0,37.6112,37.678,37.6112,37.6705,170700.0
2012-07-24 12:10:00,50.75,50.77,50.71,50.75,62100.0,37.6631,37.678,37.6334,37.6631,62100.0
2012-07-24 12:15:00,50.75,50.79,50.69,50.71,68600.0,37.6631,37.6928,37.6186,37.6334,68600.0
2012-07-24 12:20:00,50.7,50.71,50.61,50.65,79700.0,37.626,37.6334,37.5592,37.5889,79700.0
2012-07-24 12:25:00,50.65,50.69,50.64,50.68,51100.0,37.5889,37.6186,37.5815,37.6112,51100.0
2012-07-24 12:30:00,50.68,50.69,50.66,50.69,41400.0,37.6112,37.6186,37.5963,37.6186,41400.0
2012-07-24 12:35:00,50.7,50.76,50.68,50.7,88200.0,37.626,37.6705,37.6112,37.626,88200.0
2012-07-24 12:40:00,50.7,50.74,50.7,50.74,45600.0,37.626,37.6557,37.626,37.6557,45600.0
2012-07-24 12:45:00,50.74,50.74,50.67,50.68,46600.0,37.6557,37.6557,37.6037,37.6112,46600.0
2012-07-24 12:50:00,50.67,50.76,50.65,50.76,43300.0,37.6037,37.6705,37.5889,37.6705,43300.0
2012-07-24 12:55:00,50.76,50.81,50.74,50.81,39600.0,37.6705,37.7076,37.6557,37.7076,39600.0
2012-07-24 13:00:00,50.81,50.83,50.79,50.8,40600.0,37.7076,37.7225,37.6928,37.7002,40600.0
2012-07-24 13:05:00,50.81,50.81,50.79,50.79,36600.0,37.7076,37.7076,37.6928,37.6928,36600.0
2012-07-24 13:10:00,50.8,50.87,50.78,50.85,59400.0,37.7002,37.7522,37.6854,37.7373,59400.0
2012-07-24 13:15:00,50.84,50.85,50.79,50.8,45300.0,37.7299,37.7373,37.6928,37.7002,45300.0
2012-07-24 13:20:00,50.8,50.83,50.78,50.83,59100.0,37.7002,37.7225,37.6854,37.7225,59100.0
2012-07-24 13:25:00,50.84,50.86,50.81,50.86,99900.0,37.7299,37.7447,37.7076,37.7447,99900.0
2012-07-24 13:30:00,50.86,50.87,50.81,50.82,46300.0,37.7447,37.7522,37.7076,37.7151,46300.0
2012-07-24 13:35:00,50.82,50.87,50.82,50.86,60400.0,37.7151,37.7522,37.7151,37.7447,60400.0
2012-07-24 13:40:00,50.85,50.87,50.82,50.85,119400.0,37.7373,37.7522,37.7151,37.7373,119400.0
2012-07-24 13:45:00,50.86,50.89,50.82,50.82,48000.0,37.7447,37.767,37.7151,37.7151,48000.0
2012-07-24 13:50:00,50.82,50.97,50.82,50.96,56000.0,37.7151,37.8264,37.7151,37.819,56000.0
2012-07-24 13:55:00,50.96,51.01,50.96,50.96,43900.0,37.819,37.8561,37.819,37.819,43900.0
2012-07-24 14:00:00,50.96,50.97,50.87,50.87,48700.0,37.819,37.8264,37.7522,37.7522,48700.0
2012-07-24 14:05:00,50.87,50.89,50.82,50.83,62400.0,37.7522,37.767,37.7151,37.7225,62400.0
2012-07-24 14:10:00,50.84,50.84,50.81,50.83,65200.0,37.7299,37.7299,37.7076,37.7225,65200.0
2012-07-24 14:15:00,50.82,50.85,50.81,50.82,56300.0,37.7151,37.7373,37.7076,37.7151,56300.0
2012-07-24 14:20:00,50.82,50.83,50.79,50.8,27800.0,37.7151,37.7225,37.6928,37.7002,27800.0
2012-07-24 14:25:00,50.8,50.8,50.67,50.7,86700.0,37.7002,37.7002,37.6037,37.626,86700.0
2012-07-24 14:30:00,50.7,50.71,50.67,50.71,42200.0,37.626,37.6334,37.6037,37.6334,42200.0
2012-07-24 14:35:00,50.72,50.81,50.71,50.78,60200.0,37.6408,37.7076,37.6334,37.6854,60200.0
2012-07-24 14:40:00,50.78,50.81,50.74,50.79,27700.0,37.6854,37.7076,37.6557,37.6928,27700.0
2012-07-24 14:45:00,50.8,50.81,50.77,50.77,32200.0,37.7002,37.7076,37.678,37.678,32200.0
2012-07-24 14:50:00,50.77,50.77,50.7,50.71,33900.0,37.678,37.678,37.626,37.6334,33900.0
2012-07-24 14:55:00,50.71,50.79,50.68,50.79,90100.0,37.6334,37.6928,37.6112,37.6928,90100.0
2012-07-24 15:00:00,50.79,50.82,50.78,50.81,55300.0,37.6928,37.7151,37.6854,37.7076,55300.0
2012-07-24 15:05:00,50.8,50.85,50.68,50.71,75900.0,37.7002,37.7373,37.6112,37.6334,75900.0
2012-07-24 15:10:00,50.71,50.76,50.69,50.73,65100.0,37.6334,37.6705,37.6186,37.6483,65100.0
2012-07-24 15:15:00,50.73,50.77,50.72,50.74,128100.0,37.6483,37.678,37.6408,37.6557,128100.0
2012-07-24 15:20:00,50.75,50.88,50.73,50.88,99200.0,37.6631,37.7596,37.6483,37.7596,99200.0
2012-07-24 15:25:00,50.88,51.01,50.85,51.01,125400.0,37.7596,37.8561,37.7373,37.8561,125400.0
2012-07-24 15:30:00,51.01,51.01,50.95,50.96,217900.0,37.8561,37.8561,37.8115,37.819,217900.0
2012-07-24 15:35:00,50.96,51.06,50.94,51.03,185300.0,37.819,37.8932,37.8041,37.8709,185300.0
2012-07-24 15:40:00,51.02,51.08,51.02,51.04,323600.0,37.8635,37.908,37.8635,37.8783,323600.0
2012-07-24 15:45:00,51.04,51.08,51.03,51.04,438400.0,37.8783,37.908,37.8709,37.8783,438400.0
2012-07-24 15:50:00,51.05,51.27,51.03,51.25,613000.0,37.8858,38.049,37.8709,38.0342,613000.0
2012-07-24 15:55:00,51.26,51.3,51.15,51.17,642400.0,38.0416,38.0713,37.96,37.9748,642400.0
2012-07-25 09:30:00,51.49,51.64,51.31,51.52,293800.0,38.2123,38.3236,38.0787,38.2346,293800.0
2012-07-25 09:35:00,51.51,51.75,51.46,51.7,177200.0,38.2271,38.4052,38.19,38.3681,177200.0
2012-07-25 09:40:00,51.7,51.76,51.64,51.75,132500.0,38.3681,38.4127,38.3236,38.4052,132500.0
2012-07-25 09:45:00,51.75,51.85,51.73,51.79,201600.0,38.4052,38.4795,38.3904,38.4349,201600.0
2012-07-25 09:50:00,51.79,51.81,51.62,51.65,197900.0,38.4349,38.4498,38.3088,38.331,197900.0
2012-07-25 09:55:00,51.65,51.66,51.56,51.57,376700.0,38.331,38.3385,38.2642,38.2717,376700.0
2012-07-25 10:00:00,51.57,51.57,51.14,51.26,396800.0,38.2717,38.2717,37.9525,38.0416,396800.0
2012-07-25 10:05:00,51.26,51.31,51.18,51.27,179200.0,38.0416,38.0787,37.9822,38.049,179200.0
2012-07-25 10:10:00,51.26,51.45,51.22,51.41,121800.0,38.0416,38.1826,38.0119,38.1529,121800.0
2012-07-25 10:15:00,51.4,51.48,51.36,51.41,105500.0,38.1455,38.2049,38.1158,38.1529,105500.0
2012-07-25 10:20:00,51.4,51.45,51.29,51.34,97300.0,38.1455,38.1826,38.0639,38.101,97300.0
2012-07-25 10:25:00,51.36,51.38,51.29,51.35,43200.0,38.1158,38.1307,38.0639,38.1084,43200.0
2012-07-25 10:30:00,51.35,51.36,51.29,51.3,53100.0,38.1084,38.1158,38.0639,38.0713,53100.0
2012-07-25 10:35:00,51.29,51.36,51.27,51.31,116800.0,38.0639,38.1158,38.049,38.0787,116800.0
2012-07-25 10:40:00,51.31,51.35,51.26,51.33,84800.0,38.0787,38.1084,38.0416,38.0935,84800.0
2012-07-25 10:45:00,51.33,51.34,51.19,51.25,56200.0,38.0935,38.101,37.9897,38.0342,56200.0
2012-07-25 10:50:00,51.25,51.26,51.15,51.18,158200.0,38.0342,38.0416,37.96,37.9822,158200.0
2012-07-25 10:55:00,51.19,51.25,51.18,51.24,64800.0,37.9897,38.0342,37.9822,38.0268,64800.0
2012-07-25 11:00:00,51.25,51.3,51.22,51.29,53000.0,38.0342,38.0713,38.0119,38.0639,53000.0
2012-07-25 11:05:00,51.3,51.33,51.26,51.3,84000.0,38.0713,38.0935,38.0416,38.0713,84000.0
2012-07-25 11:10:00,51.31,51.33,51.25,51.25,55900.0,38.0787,38.0935,38.0342,38.0342,55900.0
2012-07-25 11:15:00,51.26,51.32,51.23,51.25,72600.0,38.0416,38.0861,38.0193,38.0342,72600.0
2012-07-25 11:20:00,51.25,51.33,51.24,51.31,72000.0,38.0342,38.0935,38.0268,38.0787,72000.0
2012-07-25 11:25:00,51.3,51.35,51.29,51.32,85800.0,38.0713,38.1084,38.0639,38.0861,85800.0
2012-07-25 11:30:00,51.31,51.33,51.3,51.32,39900.0,38.0787,38.0935,38.0713,38.0861,39900.0
2012-07-25 11:35:00,51.33,51.38,51.28,51.35,74900.0,38.0935,38.1307,38.0564,38.1084,74900.0
2012-07-25 11:40:00,51.35,51.38,51.33,51.36,45900.0,38.1084,38.1307,38.0935,38.1158,45900.0
2012-07-25 11:45:00,51.36,51.39,51.33,51.36,48900.0,38.1158,38.1381,38.0935,38.1158,48900.0
2012-07-25 11:50:00,51.36,51.4,51.34,51.4,45100.0,38.1158,38.1455,38.101,38.1455,45100.0
2012-07-25 11:55:00,51.41,51.42,51.33,51.34,48900.0,38.1529,38.1603,38.0935,38.101,48900.0
2012-07-25 12:00:00,51.35,51.36,51.31,51.34,50300.0,38.1084,38.1158,38.0787,38.101,50300.0
2012-07-25 12:05:00,51.34,51.37,51.33,51.34,38500.0,38.101,38.1232,38.0935,38.101,38500.0
2012-07-25 12:10:00,51.33,51.36,51.26,51.29,58800.0,38.0935,38.1158,38.0416,38.0639,58800.0
2012-07-25 12:15:00,51.28,51.31,51.22,51.22,42500.0,38.0564,38.0787,38.0119,38.0119,42500.0
2012-07-25 12:20:00,51.22,51.27,51.22,51.23,38600.0,38.0119,38.049,38.0119,38.0193,38600.0
2012-07-25 12:25:00,51.22,51.25,51.21,51.23,26100.0,38.0119,38.0342,38.0045,38.0193,26100.0
2012-07-25 12:30:00,51.23,51.27,51.22,51.23,25200.0,38.0193,38.049,38.0119,38.0193,25200.0
2012-07-25 12:35:00,51.23,51.27,51.23,51.26,15500.0,38.0193,38.049,38.0193,38.0416,15500.0
2012-07-25 12:40:00,51.27,51.28,51.24,51.28,31400.0,38.049,38.0564,38.0268,38.0564,31400.0
2012-07-25 12:45:00,51.27,51.35,51.27,51.3,40200.0,38.049,38.1084,38.049,38.0713,40200.0
2012-07-25 12:50:00,51.3,51.3,51.27,51.29,29900.0,38.0713,38.0713,38.049,38.0639,29900.0
2012-07-25 12:55:00,51.28,51.29,51.26,51.27,33200.0,38.0564,38.0639,38.0416,38.049,33200.0
2012-07-25 13:00:00,51.27,51.33,51.27,51.29,42100.0,38.049,38.0935,38.049,38.0639,42100.0
2012-07-25 13:05:00,51.3,51.35,51.29,51.32,33000.0,38.0713,38.1084,38.0639,38.0861,33000.0
2012-07-25 13:10:00,51.32,51.34,51.3,51.34,34100.0,38.0861,38.101,38.0713,38.101,34100.0
2012-07-25 13:15:00,51.35,51.37,51.32,51.34,28900.0,38.1084,38.1232,38.0861,38.101,28900.0
2012-07-25 13:20:00,51.34,51.4,51.34,51.37,50700.0,38.101,38.1455,38.101,38.1232,50700.0
2012-07-25 13:25:00,51.36,51.41,51.34,51.4,34900.0,38.1158,38.1529,38.101,38.1455,34900.0
2012-07-25 13:30:00,51.41,51.41,51.35,51.36,47000.0,38.1529,38.1529,38.1084,38.1158,47000.0
2012-07-25 13:35:00,51.36,51.5,51.36,51.49,146100.0,38.1158,38.2197,38.1158,38.2123,146100.0
2012-07-25 13:40:00,51.5,51.51,51.43,51.45,150300.0,38.2197,38.2271,38.1678,38.1826,150300.0
2012-07-25 13:45:00,51.45,51.48,51.38,51.38,154200.0,38.1826,38.2049,38.1307,38.1307,154200.0
2012-07-25 13:50:00,51.37,51.43,51.32,51.34,97400.0,38.1232,38.1678,38.0861,38.101,97400.0
2012-07-25 13:55:00,51.35,51.36,51.33,51.35,44800.0,38.1084,38.1158,38.0935,38.1084,44800.0
2012-07-25 14:00:00,51.36,51.36,51.25,51.25,291200.0,38.1158,38.1158,38.0342,38.0342,291200.0
2012-07-25 14:05:00,51.25,51.3,51.24,51.24,82700.0,38.0342,38.0713,38.0268,38.0268,82700.0
2012-07-25 14:10:00,51.24,51.31,51.23,51.25,54000.0,38.0268,38.0787,38.0193,38.0342,54000.0
2012-07-25 14:15:00,51.25,51.27,51.18,51.2,162300.0,38.0342,38.049,37.9822,37.9971,162300.0
2012-07-25 14:20:00,51.21,51.29,51.2,51.26,62200.0,38.0045,38.0639,37.9971,38.0416,62200.0
2012-07-25 14:25:00,51.27,51.27,51.23,51.24,129000.0,38.049,38.049,38.0193,38.0268,129000.0
2012-07-25 14:30:00,51.24,51.26,51.2,51.21,95800.0,38.0268,38.0416,37.9971,38.0045,95800.0
2012-07-25 14:35:00,51.22,51.31,51.21,51.27,98900.0,38.0119,38.0787,38.0045,38.049,98900.0
2012-07-25 14:40:00,51.26,51.3,51.21,51.21,114300.0,38.0416,38.0713,38.0045,38.0045,114300.0
2012-07-25 14:45:00,51.22,51.25,51.18,51.22,136600.0,38.0119,38.0342,37.9822,38.0119,136600.0
2012-07-25 14:50:00,51.22,51.24,51.2,51.21,46200.0,38.0119,38.0268,37.9971,38.0045,46200.0
2012-07-25 14:55:00,51.21,51.23,51.15,51.17,58800.0,38.0045,38.0193,37.96,37.9748,58800.0
2012-07-25 15:00:00,51.16,51.19,51.12,51.16,94500.0,37.9674,37.9897,37.9377,37.9674,94500.0
2012-07-25 15:05:00,51.16,51.21,51.16,51.2,76600.0,37.9674,38.0045,37.9674,37.9971,76600.0
2012-07-25 15:10:00,51.21,51.21,51.14,51.14,79700.0,38.0045,38.0045,37.9525,37.9525,79700.0
2012-07-25 15:15:00,51.14,51.2,51.14,51.16,83500.0,37.9525,37.9971,37.9525,37.9674,83500.0
2012-07-25 15:20:00,51.16,51.16,51.08,51.14,112500.0,37.9674,37.9674,37.908,37.9525,112500.0
2012-07-25 15:25:00,51.15,51.17,51.08,51.13,190100.0,37.96,37.9748,37.908,37.9451,190100.0
2012-07-25 15:30:00,51.12,51.13,51.05,51.08,179800.0,37.9377,37.9451,37.8858,37.908,179800.0
2012-07-25 15:35:00,51.08,51.11,51.06,51.1,105200.0,37.908,37.9303,37.8932,37.9229,105200.0
2012-07-25 15:40:00,51.1,51.12,51.02,51.08,120000.0,37.9229,37.9377,37.8635,37.908,120000.0
2012-07-25 15:45:00,51.07,51.09,51.0,51.05,161400.0,37.9006,37.9154,37.8486,37.8858,161400.0
2012-07-25 15:50:00,51.04,51.09,51.03,51.08,160600.0,37.8783,37.9154,37.8709,37.908,160600.0
2012-07-25 15:55:00,51.09,51.11,51.04,51.1,263000.0,37.9154,37.9303,37.8783,37.9229,263000.0
2012-07-26 09:30:00,51.74,52.25,51.74,52.25,281000.0,38.3978,38.7763,38.3978,38.7763,281000.0
2012-07-26 09:35:00,52.24,52.34,52.08,52.17,213300.0,38.7689,38.8431,38.6501,38.7169,213300.0
2012-07-26 09:40:00,52.2,52.4,52.18,52.37,233500.0,38.7392,38.8876,38.7244,38.8654,233500.0
2012-07-26 09:45:00,52.36,52.37,52.28,52.33,141900.0,38.8579,38.8654,38.7986,38.8357,141900.0
2012-07-26 09:50:00,52.33,52.34,52.31,52.33,118400.0,38.8357,38.8431,38.8208,38.8357,118400.0
2012-07-26 09:55:00,52.33,52.33,52.28,52.31,75700.0,38.8357,38.8357,38.7986,38.8208,75700.0
2012-07-26 10:00:00,52.31,52.33,52.27,52.31,207800.0,38.8208,38.8357,38.7912,38.8208,207800.0
2012-07-26 10:05:00,52.3,52.37,52.3,52.35,137500.0,38.8134,38.8654,38.8134,38.8505,137500.0
2012-07-26 10:10:00,52.35,52.35,52.28,52.32,161000.0,38.8505,38.8505,38.7986,38.8283,161000.0
2012-07-26 10:15:00,52.33,52.4,52.3,52.33,129000.0,38.8357,38.8876,38.8134,38.8357,129000.0
2012-07-26 10:20:00,52.34,52.39,52.32,52.37,138600.0,38.8431,38.8802,38.8283,38.8654,138600.0
2012-07-26 10:25:00,52.37,52.37,52.33,52.33,79500.0,38.8654,38.8654,38.8357,38.8357,79500.0
2012-07-26 10:30:00,52.34,52.41,52.34,52.36,165000.0,38.8431,38.895,38.8431,38.8579,165000.0
2012-07-26 10:35:00,52.35,52.4,52.34,52.39,342100.0,38.8505,38.8876,38.8431,38.8802,342100.0
2012-07-26 10:40:00,52.38,52.41,52.35,52.39,233300.0,38.8728,38.895,38.8505,38.8802,233300.0
2012-07-26 10:45:00,52.38,52.43,52.36,52.42,189800.0,38.8728,38.9099,38.8579,38.9025,189800.0
2012-07-26 10:50:00,52.43,52.43,52.33,52.38,261300.0,38.9099,38.9099,38.8357,38.8728,261300.0
2012-07-26 10:55:00,52.38,52.38,52.23,52.34,107200.0,38.8728,38.8728,38.7615,38.8431,107200.0
2012-07-26 11:00:00,52.34,52.37,52.31,52.37,87300.0,38.8431,38.8654,38.8208,38.8654,87300.0
2012-07-26 11:05:00,52.37,52.43,52.32,52.43,186500.0,38.8654,38.9099,38.8283,38.9099,186500.0
2012-07-26 11:10:00,52.43,52.45,52.35,52.36,312000.0,38.9099,38.9247,38.8505,38.8579,312000.0
2012-07-26 11:15:00,52.36,52.43,52.34,52.41,118900.0,38.8579,38.9099,38.8431,38.895,118900.0
2012-07-26 11:20:00,52.42,52.44,52.34,52.37,90300.0,38.9025,38.9173,38.8431,38.8654,90300.0
2012-07-26 11:25:00,52.35,52.39,52.31,52.39,82900.0,38.8505,38.8802,38.8208,38.8802,82900.0
2012-07-26 11:30:00,52.39,52.43,52.34,52.36,152300.0,38.8802,38.9099,38.8431,38.8579,152300.0
2012-07-26 11:35:00,52.37,52.37,52.31,52.34,101100.0,38.8654,38.8654,38.8208,38.8431,101100.0
2012-07-26 11:40:00,52.34,52.35,52.3,52.32,99400.0,38.8431,38.8505,38.8134,38.8283,99400.0
2012-07-26 11:45:00,52.33,52.34,52.26,52.29,159900.0,38.8357,38.8431,38.7837,38.806,159900.0
2012-07-26 11:50:00,52.29,52.33,52.27,52.31,97400.0,38.806,38.8357,38.7912,38.8208,97400.0
2012-07-26 11:55:00,52.3,52.36,52.3,52.3,72200.0,38.8134,38.8579,38.8134,38.8134,72200.0
2012-07-26 12:00:00,52.3,52.33,52.28,52.28,56100.0,38.8134,38.8357,38.7986,38.7986,56100.0
2012-07-26 12:05:00,52.28,52.32,52.26,52.31,83900.0,38.7986,38.8283,38.7837,38.8208,83900.0
2012-07-26 12:10:00,52.3,52.35,52.3,52.35,64400.0,38.8134,38.8505,38.8134,38.8505,64400.0
2012-07-26 12:15:00,52.34,52.35,52.3,52.3,60300.0,38.8431,38.8505,38.8134,38.8134,60300.0
2012-07-26 12:20:00,52.3,52.4,52.3,52.4,153900.0,38.8134,38.8876,38.8134,38.8876,153900.0
2012-07-26 12:25:00,52.4,52.4,52.35,52.36,63100.0,38.8876,38.8876,38.8505,38.8579,63100.0
2012-07-26 12:30:00,52.36,52.42,52.35,52.4,63000.0,38.8579,38.9025,38.8505,38.8876,63000.0
2012-07-26 12:35:00,52.41,52.41,52.35,52.41,58900.0,38.895,38.895,38.8505,38.895,58900.0
2012-07-26 12:40:00,52.4,52.44,52.38,52.43,105100.0,38.8876,38.9173,38.8728,38.9099,105100.0
2012-07-26 12:45:00,52.42,52.43,52.35,52.35,43800.0,38.9025,38.9099,38.8505,38.8505,43800.0
2012-07-26 12:50:00,52.35,52.38,52.33,52.36,75700.0,38.8505,38.8728,38.8357,38.8579,75700.0
2012-07-26 12:55:00,52.37,52.46,52.36,52.42,47600.0,38.8654,38.9322,38.8579,38.9025,47600.0
2012-07-26 13:00:00,52.42,52.5,52.4,52.5,111600.0,38.9025,38.9618,38.8876,38.9618,111600.0
2012-07-26 13:05:00,52.49,52.5,52.45,52.46,69200.0,38.9544,38.9618,38.9247,38.9322,69200.0
2012-07-26 13:10:00,52.46,52.46,52.42,52.44,37200.0,38.9322,38.9322,38.9025,38.9173,37200.0
2012-07-26 13:15:00,52.45,52.46,52.41,52.43,33300.0,38.9247,38.9322,38.895,38.9099,33300.0
2012-07-26 13:20:00,52.43,52.47,52.43,52.46,47400.0,38.9099,38.9396,38.9099,38.9322,47400.0
2012-07-26 13:25:00,52.46,52.5,52.46,52.5,97900.0,38.9322,38.9618,38.9322,38.9618,97900.0
2012-07-26 13:30:00,52.5,52.6,52.5,52.59,113700.0,38.9618,39.0361,38.9618,39.0286,113700.0
2012-07-26 13:35:00,52.6,52.68,52.58,52.62,127800.0,39.0361,39.0954,39.0212,39.0509,127800.0
2012-07-26 13:40:00,52.62,52.62,52.57,52.58,71800.0,39.0509,39.0509,39.0138,39.0212,71800.0
2012-07-26 13:45:00,52.58,52.58,52.54,52.54,58600.0,39.0212,39.0212,38.9915,38.9915,58600.0
2012-07-26 13:50:00,52.54,52.58,52.51,52.55,88100.0,38.9915,39.0212,38.9693,38.9989,88100.0
2012-07-26 13:55:00,52.54,52.56,52.53,52.56,151100.0,38.9915,39.0064,38.9841,39.0064,151100.0
2012-07-26 14:00:00,52.55,52.6,52.55,52.59,172400.0,38.9989,39.0361,38.9989,39.0286,172400.0
2012-07-26 14:05:00,52.59,52.67,52.59,52.66,139200.0,39.0286,39.088,39.0286,39.0806,139200.0
2012-07-26 14:10:00,52.66,52.66,52.59,52.6,55000.0,39.0806,39.0806,39.0286,39.0361,55000.0
2012-07-26 14:15:00,52.6,52.63,52.59,52.6,82900.0,39.0361,39.0583,39.0286,39.0361,82900.0
2012-07-26 14:20:00,52.6,52.63,52.59,52.63,97300.0,39.0361,39.0583,39.0286,39.0583,97300.0
2012-07-26 14:25:00,52.63,52.66,52.62,52.66,75200.0,39.0583,39.0806,39.0509,39.0806,75200.0
2012-07-26 14:30:00,52.66,52.66,52.64,52.65,133400.0,39.0806,39.0806,39.0657,39.0732,133400.0
2012-07-26 14:35:00,52.65,52.69,52.64,52.68,120600.0,39.0732,39.1028,39.0657,39.0954,120600.0
2012-07-26 14:40:00,52.67,52.68,52.65,52.66,87500.0,39.088,39.0954,39.0732,39.0806,87500.0
2012-07-26 14:45:00,52.66,52.69,52.65,52.68,68700.0,39.0806,39.1028,39.0732,39.0954,68700.0
2012-07-26 14:50:00,52.67,52.71,52.65,52.69,161400.0,39.088,39.1177,39.0732,39.1028,161400.0
2012-07-26 14:55:00,52.69,52.77,52.68,52.75,160900.0,39.1028,39.1622,39.0954,39.1474,160900.0
2012-07-26 15:00:00,52.74,52.78,52.74,52.76,76800.0,39.14,39.1696,39.14,39.1548,76800.0
2012-07-26 15:05:00,52.76,52.78,52.74,52.77,137300.0,39.1548,39.1696,39.14,39.1622,137300.0
2012-07-26 15:10:00,52.77,52.83,52.76,52.82,111100.0,39.1622,39.2067,39.1548,39.1993,111100.0
2012-07-26 15:15:00,52.82,52.82,52.79,52.8,201300.0,39.1993,39.1993,39.1771,39.1845,201300.0
2012-07-26 15:20:00,52.8,52.86,52.79,52.85,240200.0,39.1845,39.229,39.1771,39.2216,240200.0
2012-07-26 15:25:00,52.85,52.88,52.85,52.87,136300.0,39.2216,39.2439,39.2216,39.2364,136300.0
2012-07-26 15:30:00,52.87,52.89,52.83,52.87,210500.0,39.2364,39.2513,39.2067,39.2364,210500.0
2012-07-26 15:35:00,52.87,52.9,52.85,52.88,273400.0,39.2364,39.2587,39.2216,39.2439,273400.0
2012-07-26 15:40:00,52.87,52.96,52.87,52.94,418900.0,39.2364,39.3032,39.2364,39.2884,418900.0
2012-07-26 15:45:00,52.93,52.96,52.92,52.96,386100.0,39.281,39.3032,39.2735,39.3032,386100.0
2012-07-26 15:50:00,52.96,52.96,52.89,52.92,540900.0,39.3032,39.3032,39.2513,39.2735,540900.0
2012-07-26 15:55:00,52.91,52.95,52.88,52.9,784200.0,39.2661,39.2958,39.2439,39.2587,784200.0
2012-07-27 09:30:00,52.99,53.15,52.94,52.97,235500.0,39.3255,39.4442,39.2884,39.3106,235500.0
2012-07-27 09:35:00,52.97,53.13,52.97,53.07,118500.0,39.3106,39.4294,39.3106,39.3849,118500.0
2012-07-27 09:40:00,53.07,53.1,52.96,53.0,100800.0,39.3849,39.4071,39.3032,39.3329,100800.0
2012-07-27 09:45:00,53.0,53.08,52.91,53.08,120800.0,39.3329,39.3923,39.2661,39.3923,120800.0
2012-07-27 09:50:00,53.08,53.18,53.0,53.16,117500.0,39.3923,39.4665,39.3329,39.4516,117500.0
2012-07-27 09:55:00,53.16,53.22,53.11,53.18,99300.0,39.4516,39.4962,39.4145,39.4665,99300.0
2012-07-27 10:00:00,53.18,53.3,53.16,53.22,218300.0,39.4665,39.5555,39.4516,39.4962,218300.0
2012-07-27 10:05:00,53.22,53.32,53.14,53.21,113600.0,39.4962,39.5704,39.4368,39.4888,113600.0
2012-07-27 10:10:00,53.24,53.24,53.15,53.19,130000.0,39.511,39.511,39.4442,39.4739,130000.0
2012-07-27 10:15:00,53.19,53.24,53.16,53.21,96400.0,39.4739,39.511,39.4516,39.4888,96400.0
2012-07-27 10:20:00,53.21,53.29,53.17,53.2,105300.0,39.4888,39.5481,39.4591,39.4813,105300.0
2012-07-27 10:25:00,53.19,53.31,53.19,53.25,86400.0,39.4739,39.563,39.4739,39.5184,86400.0
2012-07-27 10:30:00,53.26,53.37,53.25,53.28,93200.0,39.5259,39.6075,39.5184,39.5407,93200.0
2012-07-27 10:35:00,53.28,53.37,53.28,53.36,89000.0,39.5407,39.6075,39.5407,39.6001,89000.0
2012-07-27 10:40:00,53.36,53.41,53.35,53.39,140700.0,39.6001,39.6372,39.5927,39.6223,140700.0
2012-07-27 10:45:00,53.4,53.45,53.37,53.44,262500.0,39.6298,39.6669,39.6075,39.6594,262500.0
2012-07-27 10:50:00,53.44,53.49,53.43,53.47,106900.0,39.6594,39.6965,39.652,39.6817,106900.0
2012-07-27 10:55:00,53.47,53.63,53.47,53.6,380500.0,39.6817,39.8004,39.6817,39.7782,380500.0
2012-07-27 11:00:00,53.6,53.61,53.53,53.54,103800.0,39.7782,39.7856,39.7262,39.7337,103800.0
2012-07-27 11:05:00,53.54,53.57,53.53,53.57,74600.0,39.7337,39.7559,39.7262,39.7559,74600.0
2012-07-27 11:10:00,53.57,53.57,53.48,53.51,96800.0,39.7559,39.7559,39.6891,39.7114,96800.0
2012-07-27 11:15:00,53.5,53.62,53.5,53.62,78300.0,39.704,39.793,39.704,39.793,78300.0
2012-07-27 11:20:00,53.63,53.67,53.58,53.67,97200.0,39.8004,39.8301,39.7633,39.8301,97200.0
2012-07-27 11:25:00,53.67,53.68,53.59,53.61,68200.0,39.8301,39.8376,39.7708,39.7856,68200.0
2012-07-27 11:30:00,53.6,53.72,53.6,53.7,81700.0,39.7782,39.8672,39.7782,39.8524,81700.0
2012-07-27 11:35:00,53.7,53.7,53.65,53.68,75800.0,39.8524,39.8524,39.8153,39.8376,75800.0
2012-07-27 11:40:00,53.69,53.72,53.64,53.65,69400.0,39.845,39.8672,39.8079,39.8153,69400.0
2012-07-27 11:45:00,53.66,53.69,53.63,53.64,89900.0,39.8227,39.845,39.8004,39.8079,89900.0
2012-07-27 11:50:00,53.65,53.72,53.64,53.69,47900.0,39.8153,39.8672,39.8079,39.845,47900.0
2012-07-27 11:55:00,53.7,53.73,53.68,53.7,51700.0,39.8524,39.8747,39.8376,39.8524,51700.0
2012-07-27 12:00:00,53.7,53.71,53.63,53.69,63200.0,39.8524,39.8598,39.8004,39.845,63200.0
2012-07-27 12:05:00,53.69,53.71,53.65,53.68,61800.0,39.845,39.8598,39.8153,39.8376,61800.0
2012-07-27 12:10:00,53.69,53.75,53.68,53.71,50300.0,39.845,39.8895,39.8376,39.8598,50300.0
2012-07-27 12:15:00,53.71,53.71,53.65,53.66,90600.0,39.8598,39.8598,39.8153,39.8227,90600.0
2012-07-27 12:20:00,53.66,53.71,53.64,53.65,75600.0,39.8227,39.8598,39.8079,39.8153,75600.0
2012-07-27 12:25:00,53.65,53.69,53.65,53.67,30700.0,39.8153,39.845,39.8153,39.8301,30700.0
2012-07-27 12:30:00,53.68,53.69,53.63,53.64,112200.0,39.8376,39.845,39.8004,39.8079,112200.0
2012-07-27 12:35:00,53.64,53.65,53.59,53.62,54000.0,39.8079,39.8153,39.7708,39.793,54000.0
2012-07-27 12:40:00,53.63,53.64,53.6,53.61,24700.0,39.8004,39.8079,39.7782,39.7856,24700.0
2012-07-27 12:45:00,53.6,53.64,53.6,53.64,54200.0,39.7782,39.8079,39.7782,39.8079,54200.0
2012-07-27 12:50:00,53.63,53.64,53.6,53.61,23000.0,39.8004,39.8079,39.7782,39.7856,23000.0
2012-07-27 12:55:00,53.61,53.66,53.61,53.64,42800.0,39.7856,39.8227,39.7856,39.8079,42800.0
2012-07-27 13:00:00,53.64,53.66,53.61,53.66,70600.0,39.8079,39.8227,39.7856,39.8227,70600.0
2012-07-27 13:05:00,53.66,53.67,53.65,53.65,39100.0,39.8227,39.8301,39.8153,39.8153,39100.0
2012-07-27 13:10:00,53.65,53.67,53.64,53.65,39000.0,39.8153,39.8301,39.8079,39.8153,39000.0
2012-07-27 13:15:00,53.65,53.71,53.65,53.7,59000.0,39.8153,39.8598,39.8153,39.8524,59000.0
2012-07-27 13:20:00,53.7,53.72,53.69,53.71,52700.0,39.8524,39.8672,39.845,39.8598,52700.0
2012-07-27 13:25:00,53.71,54.0,53.71,53.99,248700.0,39.8598,40.075,39.8598,40.0676,248700.0
2012-07-27 13:30:00,53.99,54.07,53.95,53.96,201000.0,40.0676,40.127,40.0379,40.0454,201000.0
2012-07-27 13:35:00,53.96,54.18,53.96,54.11,163300.0,40.0454,40.2086,40.0454,40.1567,163300.0
2012-07-27 13:40:00,54.11,54.28,54.04,54.07,249800.0,40.1567,40.2828,40.1047,40.127,249800.0
2012-07-27 13:45:00,54.06,54.06,53.95,53.96,70500.0,40.1196,40.1196,40.0379,40.0454,70500.0
2012-07-27 13:50:00,53.95,54.01,53.93,53.99,106700.0,40.0379,40.0825,40.0231,40.0676,106700.0
2012-07-27 13:55:00,53.99,54.02,53.94,53.96,98400.0,40.0676,40.0899,40.0305,40.0454,98400.0
2012-07-27 14:00:00,53.95,53.96,53.88,53.95,77200.0,40.0379,40.0454,39.986,40.0379,77200.0
2012-07-27 14:05:00,53.95,54.01,53.93,53.93,61500.0,40.0379,40.0825,40.0231,40.0231,61500.0
2012-07-27 14:10:00,53.93,53.94,53.82,53.84,53300.0,40.0231,40.0305,39.9415,39.9563,53300.0
2012-07-27 14:15:00,53.83,53.89,53.8,53.8,65200.0,39.9489,39.9934,39.9266,39.9266,65200.0
2012-07-27 14:20:00,53.8,53.86,53.77,53.86,92100.0,39.9266,39.9711,39.9043,39.9711,92100.0
2012-07-27 14:25:00,53.84,53.91,53.83,53.9,73800.0,39.9563,40.0082,39.9489,40.0008,73800.0
2012-07-27 14:30:00,53.9,53.95,53.85,53.94,86700.0,40.0008,40.0379,39.9637,40.0305,86700.0
2012-07-27 14:35:00,53.94,53.94,53.89,53.91,59700.0,40.0305,40.0305,39.9934,40.0082,59700.0
2012-07-27 14:40:00,53.91,53.96,53.87,53.92,59100.0,40.0082,40.0454,39.9786,40.0157,59100.0
2012-07-27 14:45:00,53.91,53.92,53.85,53.86,49500.0,40.0082,40.0157,39.9637,39.9711,49500.0
2012-07-27 14:50:00,53.86,53.94,53.85,53.92,81200.0,39.9711,40.0305,39.9637,40.0157,81200.0
2012-07-27 14:55:00,53.92,53.93,53.82,53.84,58300.0,40.0157,40.0231,39.9415,39.9563,58300.0
2012-07-27 15:00:00,53.84,53.88,53.82,53.84,80300.0,39.9563,39.986,39.9415,39.9563,80300.0
2012-07-27 15:05:00,53.84,53.92,53.84,53.91,101600.0,39.9563,40.0157,39.9563,40.0082,101600.0
2012-07-27 15:10:00,53.91,53.92,53.82,53.84,81300.0,40.0082,40.0157,39.9415,39.9563,81300.0
2012-07-27 15:15:00,53.84,53.9,53.84,53.88,70400.0,39.9563,40.0008,39.9563,39.986,70400.0
2012-07-27 15:20:00,53.88,53.9,53.82,53.86,87000.0,39.986,40.0008,39.9415,39.9711,87000.0
2012-07-27 15:25:00,53.87,53.91,53.86,53.9,103700.0,39.9786,40.0082,39.9711,40.0008,103700.0
2012-07-27 15:30:00,53.91,53.93,53.86,53.87,117900.0,40.0082,40.0231,39.9711,39.9786,117900.0
2012-07-27 15:35:00,53.88,53.92,53.85,53.87,143200.0,39.986,40.0157,39.9637,39.9786,143200.0
2012-07-27 15:40:00,53.88,53.91,53.83,53.88,162800.0,39.986,40.0082,39.9489,39.986,162800.0
2012-07-27 15:45:00,53.89,53.94,53.83,53.83,211300.0,39.9934,40.0305,39.9489,39.9489,211300.0
2012-07-27 15:50:00,53.84,53.86,53.68,53.7,312700.0,39.9563,39.9711,39.8376,39.8524,312700.0
2012-07-27 15:55:00,53.71,53.77,53.66,53.73,504000.0,39.8598,39.9043,39.8227,39.8747,504000.0
2012-07-30 09:30:00,53.46,53.76,53.44,53.74,273100.0,39.6743,39.8969,39.6594,39.8821,273100.0
2012-07-30 09:35:00,53.72,53.74,53.52,53.55,87400.0,39.8672,39.8821,39.7188,39.7411,87400.0
2012-07-30 09:40:00,53.56,53.58,53.36,53.41,144300.0,39.7485,39.7633,39.6001,39.6372,144300.0
2012-07-30 09:45:00,53.41,53.42,53.29,53.3,134500.0,39.6372,39.6446,39.5481,39.5555,134500.0
2012-07-30 09:50:00,53.3,53.37,53.28,53.32,127900.0,39.5555,39.6075,39.5407,39.5704,127900.0
2012-07-30 09:55:00,53.3,53.51,53.3,53.51,82500.0,39.5555,39.7114,39.5555,39.7114,82500.0
2012-07-30 10:00:00,53.51,53.52,53.44,53.45,101700.0,39.7114,39.7188,39.6594,39.6669,101700.0
2012-07-30 10:05:00,53.44,53.46,53.31,53.37,130100.0,39.6594,39.6743,39.563,39.6075,130100.0
2012-07-30 10:10:00,53.37,53.45,53.37,53.41,91600.0,39.6075,39.6669,39.6075,39.6372,91600.0
2012-07-30 10:15:00,53.4,53.42,53.34,53.38,133700.0,39.6298,39.6446,39.5852,39.6149,133700.0
2012-07-30 10:20:00,53.38,53.54,53.37,53.54,75000.0,39.6149,39.7337,39.6075,39.7337,75000.0
2012-07-30 10:25:00,53.54,53.59,53.49,53.51,79400.0,39.7337,39.7708,39.6965,39.7114,79400.0
2012-07-30 10:30:00,53.52,53.53,53.46,53.46,65700.0,39.7188,39.7262,39.6743,39.6743,65700.0
2012-07-30 10:35:00,53.46,53.46,53.39,53.41,118400.0,39.6743,39.6743,39.6223,39.6372,118400.0
2012-07-30 10:40:00,53.42,53.42,53.26,53.32,156800.0,39.6446,39.6446,39.5259,39.5704,156800.0
2012-07-30 10:45:00,53.31,53.32,53.17,53.21,154300.0,39.563,39.5704,39.4591,39.4888,154300.0
2012-07-30 10:50:00,53.22,53.29,53.18,53.23,112100.0,39.4962,39.5481,39.4665,39.5036,112100.0
2012-07-30 10:55:00,53.23,53.25,53.09,53.12,217800.0,39.5036,39.5184,39.3997,39.422,217800.0
2012-07-30 11:00:00,53.13,53.24,53.12,53.2,81600.0,39.4294,39.511,39.422,39.4813,81600.0
2012-07-30 11:05:00,53.2,53.23,53.16,53.16,122400.0,39.4813,39.5036,39.4516,39.4516,122400.0
2012-07-30 11:10:00,53.17,53.22,53.14,53.14,73800.0,39.4591,39.4962,39.4368,39.4368,73800.0
2012-07-30 11:15:00,53.14,53.2,52.97,52.98,262600.0,39.4368,39.4813,39.3106,39.3181,262600.0
2012-07-30 11:20:00,52.99,52.99,52.89,52.92,244500.0,39.3255,39.3255,39.2513,39.2735,244500.0
2012-07-30 11:25:00,52.93,53.02,52.9,53.0,179200.0,39.281,39.3477,39.2587,39.3329,179200.0
2012-07-30 11:30:00,53.0,53.03,52.99,53.01,116600.0,39.3329,39.3552,39.3255,39.3403,116600.0
2012-07-30 11:35:00,52.97,53.01,52.93,53.0,157100.0,39.3106,39.3403,39.281,39.3329,157100.0
2012-07-30 11:40:00,52.99,52.99,52.9,52.92,139200.0,39.3255,39.3255,39.2587,39.2735,139200.0
2012-07-30 11:45:00,52.92,52.99,52.9,52.95,276800.0,39.2735,39.3255,39.2587,39.2958,276800.0
2012-07-30 11:50:00,52.95,52.95,52.92,52.94,80500.0,39.2958,39.2958,39.2735,39.2884,80500.0
2012-07-30 11:55:00,52.94,52.98,52.91,52.95,61400.0,39.2884,39.3181,39.2661,39.2958,61400.0
2012-07-30 12:00:00,52.95,52.98,52.93,52.98,92900.0,39.2958,39.3181,39.281,39.3181,92900.0
2012-07-30 12:05:00,52.98,52.99,52.89,52.9,103000.0,39.3181,39.3255,39.2513,39.2587,103000.0
2012-07-30 12:10:00,52.9,52.92,52.85,52.89,134500.0,39.2587,39.2735,39.2216,39.2513,134500.0
2012-07-30 12:15:00,52.9,52.92,52.81,52.9,121000.0,39.2587,39.2735,39.1919,39.2587,121000.0
2012-07-30 12:20:00,52.9,52.96,52.86,52.91,97000.0,39.2587,39.3032,39.229,39.2661,97000.0
2012-07-30 12:25:00,52.92,52.97,52.89,52.97,54800.0,39.2735,39.3106,39.2513,39.3106,54800.0
2012-07-30 12:30:00,52.97,53.0,52.94,53.0,66500.0,39.3106,39.3329,39.2884,39.3329,66500.0
2012-07-30 12:35:00,52.99,53.05,52.98,53.04,70100.0,39.3255,39.37,39.3181,39.3626,70100.0
2012-07-30 12:40:00,53.04,53.17,53.04,53.15,80600.0,39.3626,39.4591,39.3626,39.4442,80600.0
2012-07-30 12:45:00,53.16,53.19,53.06,53.12,53900.0,39.4516,39.4739,39.3774,39.422,53900.0
2012-07-30 12:50:00,53.11,53.19,53.11,53.14,49100.0,39.4145,39.4739,39.4145,39.4368,49100.0
2012-07-30 12:55:00,53.15,53.15,53.04,53.11,44100.0,39.4442,39.4442,39.3626,39.4145,44100.0
2012-07-30 13:00:00,53.12,53.14,53.08,53.13,46100.0,39.422,39.4368,39.3923,39.4294,46100.0
2012-07-30 13:05:00,53.13,53.23,53.13,53.23,52900.0,39.4294,39.5036,39.4294,39.5036,52900.0
2012-07-30 13:10:00,53.23,53.23,53.16,53.17,66200.0,39.5036,39.5036,39.4516,39.4591,66200.0
2012-07-30 13:15:00,53.17,53.19,53.12,53.17,50600.0,39.4591,39.4739,39.422,39.4591,50600.0
2012-07-30 13:20:00,53.17,53.22,53.15,53.18,57700.0,39.4591,39.4962,39.4442,39.4665,57700.0
2012-07-30 13:25:00,53.19,53.23,53.17,53.19,41200.0,39.4739,39.5036,39.4591,39.4739,41200.0
2012-07-30 13:30:00,53.18,53.27,53.18,53.25,51900.0,39.4665,39.5333,39.4665,39.5184,51900.0
2012-07-30 13:35:00,53.24,53.32,53.24,53.24,64000.0,39.511,39.5704,39.511,39.511,64000.0
2012-07-30 13:40:00,53.24,53.27,53.24,53.25,47900.0,39.511,39.5333,39.511,39.5184,47900.0
2012-07-30 13:45:00,53.25,53.34,53.25,53.33,33000.0,39.5184,39.5852,39.5184,39.5778,33000.0
2012-07-30 13:50:00,53.32,53.33,53.23,53.23,61500.0,39.5704,39.5778,39.5036,39.5036,61500.0
2012-07-30 13:55:00,53.23,53.24,53.2,53.21,82500.0,39.5036,39.511,39.4813,39.4888,82500.0
2012-07-30 14:00:00,53.2,53.2,53.14,53.17,56000.0,39.4813,39.4813,39.4368,39.4591,56000.0
2012-07-30 14:05:00,53.17,53.18,53.13,53.14,53300.0,39.4591,39.4665,39.4294,39.4368,53300.0
2012-07-30 14:10:00,53.14,53.21,53.13,53.17,71400.0,39.4368,39.4888,39.4294,39.4591,71400.0
2012-07-30 14:15:00,53.17,53.18,53.13,53.17,56800.0,39.4591,39.4665,39.4294,39.4591,56800.0
2012-07-30 14:20:00,53.17,53.22,53.11,53.14,83600.0,39.4591,39.4962,39.4145,39.4368,83600.0
2012-07-30 14:25:00,53.14,53.17,53.11,53.17,88400.0,39.4368,39.4591,39.4145,39.4591,88400.0
2012-07-30 14:30:00,53.16,53.18,53.11,53.14,76000.0,39.4516,39.4665,39.4145,39.4368,76000.0
2012-07-30 14:35:00,53.14,53.17,53.11,53.12,96800.0,39.4368,39.4591,39.4145,39.422,96800.0
2012-07-30 14:40:00,53.11,53.18,53.11,53.13,90400.0,39.4145,39.4665,39.4145,39.4294,90400.0
2012-07-30 14:45:00,53.13,53.16,53.13,53.15,25300.0,39.4294,39.4516,39.4294,39.4442,25300.0
2012-07-30 14:50:00,53.15,53.21,53.15,53.21,38600.0,39.4442,39.4888,39.4442,39.4888,38600.0
2012-07-30 14:55:00,53.2,53.23,53.19,53.21,47000.0,39.4813,39.5036,39.4739,39.4888,47000.0
2012-07-30 15:00:00,53.21,53.25,53.2,53.22,38900.0,39.4888,39.5184,39.4813,39.4962,38900.0
2012-07-30 15:05:00,53.22,53.24,53.13,53.14,81600.0,39.4962,39.511,39.4294,39.4368,81600.0
2012-07-30 15:10:00,53.14,53.16,53.11,53.12,88500.0,39.4368,39.4516,39.4145,39.422,88500.0
2012-07-30 15:15:00,53.12,53.19,53.12,53.19,68700.0,39.422,39.4739,39.422,39.4739,68700.0
2012-07-30 15:20:00,53.19,53.22,53.15,53.22,55400.0,39.4739,39.4962,39.4442,39.4962,55400.0
2012-07-30 15:25:00,53.22,53.24,53.17,53.22,72000.0,39.4962,39.511,39.4591,39.4962,72000.0
2012-07-30 15:30:00,53.22,53.28,53.19,53.23,98700.0,39.4962,39.5407,39.4739,39.5036,98700.0
2012-07-30 15:35:00,53.23,53.24,53.15,53.21,145000.0,39.5036,39.511,39.4442,39.4888,145000.0
2012-07-30 15:40:00,53.21,53.25,53.19,53.19,134000.0,39.4888,39.5184,39.4739,39.4739,134000.0
2012-07-30 15:45:00,53.2,53.22,53.14,53.22,253200.0,39.4813,39.4962,39.4368,39.4962,253200.0
2012-07-30 15:50:00,53.22,53.28,53.18,53.27,227500.0,39.4962,39.5407,39.4665,39.5333,227500.0
2012-07-30 15:55:00,53.27,53.28,53.18,53.24,253000.0,39.5333,39.5407,39.4665,39.511,253000.0
2012-07-31 09:30:00,52.98,53.0,52.29,52.3,407100.0,39.3181,39.3329,38.806,38.8134,407100.0
2012-07-31 09:35:00,52.3,52.46,52.29,52.32,544000.0,38.8134,38.9322,38.806,38.8283,544000.0
2012-07-31 09:40:00,52.32,52.4,52.26,52.38,293900.0,38.8283,38.8876,38.7837,38.8728,293900.0
2012-07-31 09:45:00,52.38,52.42,52.34,52.34,283400.0,38.8728,38.9025,38.8431,38.8431,283400.0
2012-07-31 09:50:00,52.34,52.36,52.28,52.28,266300.0,38.8431,38.8579,38.7986,38.7986,266300.0
2012-07-31 09:55:00,52.28,52.35,52.12,52.33,243800.0,38.7986,38.8505,38.6798,38.8357,243800.0
2012-07-31 10:00:00,52.35,52.51,52.32,52.37,197200.0,38.8505,38.9693,38.8283,38.8654,197200.0
2012-07-31 10:05:00,52.37,52.41,52.27,52.27,215900.0,38.8654,38.895,38.7912,38.7912,215900.0
2012-07-31 10:10:00,52.28,52.41,52.21,52.39,131100.0,38.7986,38.895,38.7466,38.8802,131100.0
2012-07-31 10:15:00,52.39,52.41,52.35,52.38,174800.0,38.8802,38.895,38.8505,38.8728,174800.0
2012-07-31 10:20:00,52.37,52.4,52.33,52.4,108400.0,38.8654,38.8876,38.8357,38.8876,108400.0
2012-07-31 10:25:00,52.39,52.4,52.26,52.26,121900.0,38.8802,38.8876,38.7837,38.7837,121900.0
2012-07-31 10:30:00,52.25,52.3,52.23,52.29,132700.0,38.7763,38.8134,38.7615,38.806,132700.0
2012-07-31 10:35:00,52.28,52.3,52.27,52.29,77500.0,38.7986,38.8134,38.7912,38.806,77500.0
2012-07-31 10:40:00,52.29,52.4,52.29,52.4,133500.0,38.806,38.8876,38.806,38.8876,133500.0
2012-07-31 10:45:00,52.4,52.42,52.37,52.38,155800.0,38.8876,38.9025,38.8654,38.8728,155800.0
2012-07-31 10:50:00,52.38,52.4,52.34,52.37,69800.0,38.8728,38.8876,38.8431,38.8654,69800.0
2012-07-31 10:55:00,52.36,52.39,52.31,52.35,120100.0,38.8579,38.8802,38.8208,38.8505,120100.0
2012-07-31 11:00:00,52.35,52.4,52.34,52.35,87300.0,38.8505,38.8876,38.8431,38.8505,87300.0
2012-07-31 11:05:00,52.34,52.37,52.28,52.31,98500.0,38.8431,38.8654,38.7986,38.8208,98500.0
2012-07-31 11:10:00,52.3,52.43,52.3,52.4,187400.0,38.8134,38.9099,38.8134,38.8876,187400.0
2012-07-31 11:15:00,52.41,52.41,52.36,52.36,73700.0,38.895,38.895,38.8579,38.8579,73700.0
2012-07-31 11:20:00,52.36,52.39,52.35,52.37,66900.0,38.8579,38.8802,38.8505,38.8654,66900.0
2012-07-31 11:25:00,52.37,52.39,52.29,52.29,113800.0,38.8654,38.8802,38.806,38.806,113800.0
2012-07-31 11:30:00,52.29,52.3,52.23,52.28,145500.0,38.806,38.8134,38.7615,38.7986,145500.0
2012-07-31 11:35:00,52.28,52.38,52.28,52.35,48500.0,38.7986,38.8728,38.7986,38.8505,48500.0
2012-07-31 11:40:00,52.34,52.37,52.33,52.33,70200.0,38.8431,38.8654,38.8357,38.8357,70200.0
2012-07-31 11:45:00,52.34,52.37,52.28,52.37,66400.0,38.8431,38.8654,38.7986,38.8654,66400.0
2012-07-31 11:50:00,52.38,52.45,52.37,52.42,80200.0,38.8728,38.9247,38.8654,38.9025,80200.0
2012-07-31 11:55:00,52.42,52.51,52.41,52.5,70700.0,38.9025,38.9693,38.895,38.9618,70700.0
2012-07-31 12:00:00,52.5,52.5,52.35,52.4,107800.0,38.9618,38.9618,38.8505,38.8876,107800.0
2012-07-31 12:05:00,52.41,52.43,52.39,52.4,52300.0,38.895,38.9099,38.8802,38.8876,52300.0
2012-07-31 12:10:00,52.4,52.4,52.3,52.37,82700.0,38.8876,38.8876,38.8134,38.8654,82700.0
2012-07-31 12:15:00,52.37,52.39,52.34,52.34,46500.0,38.8654,38.8802,38.8431,38.8431,46500.0
2012-07-31 12:20:00,52.34,52.41,52.3,52.41,56700.0,38.8431,38.895,38.8134,38.895,56700.0
2012-07-31 12:25:00,52.41,52.42,52.36,52.4,61700.0,38.895,38.9025,38.8579,38.8876,61700.0
2012-07-31 12:30:00,52.4,52.41,52.34,52.37,48900.0,38.8876,38.895,38.8431,38.8654,48900.0
2012-07-31 12:35:00,52.37,52.41,52.36,52.39,56200.0,38.8654,38.895,38.8579,38.8802,56200.0
2012-07-31 12:40:00,52.39,52.39,52.33,52.33,59700.0,38.8802,38.8802,38.8357,38.8357,59700.0
2012-07-31 12:45:00,52.33,52.34,52.3,52.31,78000.0,38.8357,38.8431,38.8134,38.8208,78000.0
2012-07-31 12:50:00,52.31,52.31,52.27,52.29,63900.0,38.8208,38.8208,38.7912,38.806,63900.0
2012-07-31 12:55:00,52.28,52.28,52.2,52.23,143700.0,38.7986,38.7986,38.7392,38.7615,143700.0
2012-07-31 13:00:00,52.22,52.25,52.19,52.2,115600.0,38.754,38.7763,38.7318,38.7392,115600.0
2012-07-31 13:05:00,52.19,52.23,52.19,52.2,83800.0,38.7318,38.7615,38.7318,38.7392,83800.0
2012-07-31 13:10:00,52.2,52.24,52.17,52.21,112500.0,38.7392,38.7689,38.7169,38.7466,112500.0
2012-07-31 13:15:00,52.21,52.25,52.21,52.22,65500.0,38.7466,38.7763,38.7466,38.754,65500.0
2012-07-31 13:20:00,52.22,52.26,52.2,52.25,75900.0,38.754,38.7837,38.7392,38.7763,75900.0
2012-07-31 13:25:00,52.24,52.34,52.23,52.34,82000.0,38.7689,38.8431,38.7615,38.8431,82000.0
2012-07-31 13:30:00,52.34,52.34,52.3,52.3,60300.0,38.8431,38.8431,38.8134,38.8134,60300.0
2012-07-31 13:35:00,52.31,52.37,52.3,52.37,42000.0,38.8208,38.8654,38.8134,38.8654,42000.0
2012-07-31 13:40:00,52.37,52.38,52.35,52.36,53000.0,38.8654,38.8728,38.8505,38.8579,53000.0
2012-07-31 13:45:00,52.35,52.36,52.26,52.3,56300.0,38.8505,38.8579,38.7837,38.8134,56300.0
2012-07-31 13:50:00,52.3,52.32,52.3,52.3,32900.0,38.8134,38.8283,38.8134,38.8134,32900.0
2012-07-31 13:55:00,52.3,52.3,52.28,52.3,64800.0,38.8134,38.8134,38.7986,38.8134,64800.0
2012-07-31 14:00:00,52.29,52.32,52.27,52.3,78100.0,38.806,38.8283,38.7912,38.8134,78100.0
2012-07-31 14:05:00,52.31,52.39,52.31,52.39,54800.0,38.8208,38.8802,38.8208,38.8802,54800.0
2012-07-31 14:10:00,52.39,52.46,52.38,52.46,70400.0,38.8802,38.9322,38.8728,38.9322,70400.0
2012-07-31 14:15:00,52.45,52.49,52.44,52.45,68000.0,38.9247,38.9544,38.9173,38.9247,68000.0
2012-07-31 14:20:00,52.44,52.49,52.42,52.49,60400.0,38.9173,38.9544,38.9025,38.9544,60400.0
2012-07-31 14:25:00,52.49,52.5,52.43,52.48,63400.0,38.9544,38.9618,38.9099,38.947,63400.0
2012-07-31 14:30:00,52.49,52.5,52.42,52.43,91900.0,38.9544,38.9618,38.9025,38.9099,91900.0
2012-07-31 14:35:00,52.43,52.44,52.38,52.42,84800.0,38.9099,38.9173,38.8728,38.9025,84800.0
2012-07-31 14:40:00,52.41,52.42,52.38,52.38,41000.0,38.895,38.9025,38.8728,38.8728,41000.0
2012-07-31 14:45:00,52.38,52.43,52.38,52.39,68600.0,38.8728,38.9099,38.8728,38.8802,68600.0
2012-07-31 14:50:00,52.39,52.42,52.37,52.39,84200.0,38.8802,38.9025,38.8654,38.8802,84200.0
2012-07-31 14:55:00,52.39,52.41,52.32,52.32,96300.0,38.8802,38.895,38.8283,38.8283,96300.0
2012-07-31 15:00:00,52.32,52.35,52.29,52.34,114300.0,38.8283,38.8505,38.806,38.8431,114300.0
2012-07-31 15:05:00,52.33,52.35,52.3,52.3,84400.0,38.8357,38.8505,38.8134,38.8134,84400.0
2012-07-31 15:10:00,52.3,52.3,52.23,52.23,236900.0,38.8134,38.8134,38.7615,38.7615,236900.0
2012-07-31 15:15:00,52.23,52.35,52.23,52.34,101200.0,38.7615,38.8505,38.7615,38.8431,101200.0
2012-07-31 15:20:00,52.34,52.35,52.32,52.33,44700.0,38.8431,38.8505,38.8283,38.8357,44700.0
2012-07-31 15:25:00,52.33,52.37,52.32,52.37,92700.0,38.8357,38.8654,38.8283,38.8654,92700.0
2012-07-31 15:30:00,52.37,52.37,52.31,52.32,87600.0,38.8654,38.8654,38.8208,38.8283,87600.0
2012-07-31 15:35:00,52.31,52.32,52.22,52.23,195100.0,38.8208,38.8283,38.754,38.7615,195100.0
2012-07-31 15:40:00,52.23,52.26,52.18,52.25,335100.0,38.7615,38.7837,38.7244,38.7763,335100.0
2012-07-31 15:45:00,52.26,52.3,52.16,52.17,403700.0,38.7837,38.8134,38.7095,38.7169,403700.0
2012-07-31 15:50:00,52.17,52.28,52.17,52.2,371600.0,38.7169,38.7986,38.7169,38.7392,371600.0
2012-07-31 15:55:00,52.19,52.25,52.18,52.18,521000.0,38.7318,38.7763,38.7244,38.7244,521000.0
2012-08-01 09:30:00,52.31,52.41,52.1,52.18,223700.0,38.8208,38.895,38.665,38.7244,223700.0
2012-08-01 09:35:00,52.18,52.37,52.18,52.34,147200.0,38.7244,38.8654,38.7244,38.8431,147200.0
2012-08-01 09:40:00,52.33,52.36,52.14,52.16,298500.0,38.8357,38.8579,38.6947,38.7095,298500.0
2012-08-01 09:45:00,52.16,52.42,52.15,52.39,112500.0,38.7095,38.9025,38.7021,38.8802,112500.0
2012-08-01 09:50:00,52.39,52.53,52.35,52.37,133700.0,38.8802,38.9841,38.8505,38.8654,133700.0
2012-08-01 09:55:00,52.36,52.4,52.26,52.28,85300.0,38.8579,38.8876,38.7837,38.7986,85300.0
2012-08-01 10:00:00,52.26,52.39,52.23,52.36,171400.0,38.7837,38.8802,38.7615,38.8579,171400.0
2012-08-01 10:05:00,52.36,52.43,52.34,52.35,90100.0,38.8579,38.9099,38.8431,38.8505,90100.0
2012-08-01 10:10:00,52.35,52.35,52.17,52.24,95400.0,38.8505,38.8505,38.7169,38.7689,95400.0
2012-08-01 10:15:00,52.24,52.24,52.13,52.16,122600.0,38.7689,38.7689,38.6873,38.7095,122600.0
2012-08-01 10:20:00,52.16,52.28,52.15,52.27,78000.0,38.7095,38.7986,38.7021,38.7912,78000.0
2012-08-01 10:25:00,52.27,52.27,52.19,52.26,45500.0,38.7912,38.7912,38.7318,38.7837,45500.0
2012-08-01 10:30:00,52.28,52.31,52.24,52.24,61500.0,38.7986,38.8208,38.7689,38.7689,61500.0
2012-08-01 10:35:00,52.23,52.39,52.23,52.34,99900.0,38.7615,38.8802,38.7615,38.8431,99900.0
2012-08-01 10:40:00,52.33,52.34,52.27,52.27,50100.0,38.8357,38.8431,38.7912,38.7912,50100.0
2012-08-01 10:45:00,52.27,52.53,52.27,52.48,179000.0,38.7912,38.9841,38.7912,38.947,179000.0
2012-08-01 10:50:00,52.48,52.48,52.28,52.33,81800.0,38.947,38.947,38.7986,38.8357,81800.0
2012-08-01 10:55:00,52.33,52.37,52.3,52.31,42300.0,38.8357,38.8654,38.8134,38.8208,42300.0
2012-08-01 11:00:00,52.32,52.34,52.26,52.29,55600.0,38.8283,38.8431,38.7837,38.806,55600.0
2012-08-01 11:05:00,52.28,52.3,52.23,52.24,46000.0,38.7986,38.8134,38.7615,38.7689,46000.0
2012-08-01 11:10:00,52.25,52.26,52.2,52.23,37800.0,38.7763,38.7837,38.7392,38.7615,37800.0
2012-08-01 11:15:00,52.23,52.27,52.21,52.26,62400.0,38.7615,38.7912,38.7466,38.7837,62400.0
2012-08-01 11:20:00,52.26,52.27,52.21,52.23,34900.0,38.7837,38.7912,38.7466,38.7615,34900.0
2012-08-01 11:25:00,52.23,52.26,52.21,52.26,41000.0,38.7615,38.7837,38.7466,38.7837,41000.0
2012-08-01 11:30:00,52.25,52.26,52.22,52.26,48400.0,38.7763,38.7837,38.754,38.7837,48400.0
2012-08-01 11:35:00,52.24,52.26,52.21,52.25,40700.0,38.7689,38.7837,38.7466,38.7763,40700.0
2012-08-01 11:40:00,52.26,52.26,52.23,52.25,41700.0,38.7837,38.7837,38.7615,38.7763,41700.0
2012-08-01 11:45:00,52.25,52.26,52.2,52.22,73800.0,38.7763,38.7837,38.7392,38.754,73800.0
2012-08-01 11:50:00,52.23,52.25,52.21,52.22,39800.0,38.7615,38.7763,38.7466,38.754,39800.0
2012-08-01 11:55:00,52.22,52.23,52.2,52.23,35800.0,38.754,38.7615,38.7392,38.7615,35800.0
2012-08-01 12:00:00,52.24,52.3,52.22,52.28,46100.0,38.7689,38.8134,38.754,38.7986,46100.0
2012-08-01 12:05:00,52.29,52.34,52.28,52.29,73100.0,38.806,38.8431,38.7986,38.806,73100.0
2012-08-01 12:10:00,52.28,52.29,52.21,52.21,32300.0,38.7986,38.806,38.7466,38.7466,32300.0
2012-08-01 12:15:00,52.21,52.21,52.13,52.15,62100.0,38.7466,38.7466,38.6873,38.7021,62100.0
2012-08-01 12:20:00,52.15,52.21,52.13,52.21,57100.0,38.7021,38.7466,38.6873,38.7466,57100.0
2012-08-01 12:25:00,52.21,52.25,52.17,52.18,55200.0,38.7466,38.7763,38.7169,38.7244,55200.0
2012-08-01 12:30:00,52.19,52.21,52.17,52.18,43100.0,38.7318,38.7466,38.7169,38.7244,43100.0
2012-08-01 12:35:00,52.18,52.18,52.15,52.16,28200.0,38.7244,38.7244,38.7021,38.7095,28200.0
2012-08-01 12:40:00,52.16,52.16,52.12,52.12,50800.0,38.7095,38.7095,38.6798,38.6798,50800.0
2012-08-01 12:45:00,52.13,52.16,52.11,52.14,45400.0,38.6873,38.7095,38.6724,38.6947,45400.0
2012-08-01 12:50:00,52.15,52.16,52.13,52.15,29300.0,38.7021,38.7095,38.6873,38.7021,29300.0
2012-08-01 12:55:00,52.14,52.16,52.13,52.16,61800.0,38.6947,38.7095,38.6873,38.7095,61800.0
2012-08-01 13:00:00,52.15,52.22,52.14,52.16,104700.0,38.7021,38.754,38.6947,38.7095,104700.0
2012-08-01 13:05:00,52.16,52.19,52.13,52.14,39600.0,38.7095,38.7318,38.6873,38.6947,39600.0
2012-08-01 13:10:00,52.14,52.15,52.12,52.13,53200.0,38.6947,38.7021,38.6798,38.6873,53200.0
2012-08-01 13:15:00,52.12,52.13,52.04,52.07,76600.0,38.6798,38.6873,38.6205,38.6427,76600.0
2012-08-01 13:20:00,52.07,52.09,52.06,52.06,65200.0,38.6427,38.6576,38.6353,38.6353,65200.0
2012-08-01 13:25:00,52.07,52.08,52.05,52.07,52000.0,38.6427,38.6501,38.6279,38.6427,52000.0
2012-08-01 13:30:00,52.07,52.07,52.01,52.04,54500.0,38.6427,38.6427,38.5982,38.6205,54500.0
2012-08-01 13:35:00,52.04,52.04,52.01,52.02,41300.0,38.6205,38.6205,38.5982,38.6056,41300.0
2012-08-01 13:40:00,52.02,52.04,52.01,52.04,43700.0,38.6056,38.6205,38.5982,38.6205,43700.0
2012-08-01 13:45:00,52.03,52.08,52.03,52.05,61700.0,38.613,38.6501,38.613,38.6279,61700.0
2012-08-01 13:50:00,52.04,52.04,52.01,52.03,45900.0,38.6205,38.6205,38.5982,38.613,45900.0
2012-08-01 13:55:00,52.03,52.04,51.94,51.96,59900.0,38.613,38.6205,38.5462,38.5611,59900.0
2012-08-01 14:00:00,51.97,51.98,51.94,51.97,65800.0,38.5685,38.5759,38.5462,38.5685,65800.0
2012-08-01 14:05:00,51.97,52.02,51.93,52.02,65700.0,38.5685,38.6056,38.5388,38.6056,65700.0
2012-08-01 14:10:00,52.02,52.02,51.55,51.8,440800.0,38.6056,38.6056,38.2568,38.4423,440800.0
2012-08-01 14:15:00,51.81,51.84,51.65,51.74,206700.0,38.4498,38.472,38.331,38.3978,206700.0
2012-08-01 14:20:00,51.74,51.93,51.72,51.84,199500.0,38.3978,38.5388,38.383,38.472,199500.0
2012-08-01 14:25:00,51.85,51.94,51.79,51.92,133300.0,38.4795,38.5462,38.4349,38.5314,133300.0
2012-08-01 14:30:00,51.92,51.94,51.71,51.76,161500.0,38.5314,38.5462,38.3756,38.4127,161500.0
2012-08-01 14:35:00,51.77,51.88,51.77,51.84,98000.0,38.4201,38.5017,38.4201,38.472,98000.0
2012-08-01 14:40:00,51.84,51.9,51.75,51.76,92200.0,38.472,38.5166,38.4052,38.4127,92200.0
2012-08-01 14:45:00,51.76,51.76,51.66,51.69,181700.0,38.4127,38.4127,38.3385,38.3607,181700.0
2012-08-01 14:50:00,51.7,51.77,51.65,51.7,233600.0,38.3681,38.4201,38.331,38.3681,233600.0
2012-08-01 14:55:00,51.69,51.79,51.69,51.78,89200.0,38.3607,38.4349,38.3607,38.4275,89200.0
2012-08-01 15:00:00,51.78,51.78,51.7,51.71,95300.0,38.4275,38.4275,38.3681,38.3756,95300.0
2012-08-01 15:05:00,51.73,51.86,51.71,51.85,104700.0,38.3904,38.4869,38.3756,38.4795,104700.0
2012-08-01 15:10:00,51.85,51.86,51.78,51.79,84300.0,38.4795,38.4869,38.4275,38.4349,84300.0
2012-08-01 15:15:00,51.79,51.8,51.72,51.78,126100.0,38.4349,38.4423,38.383,38.4275,126100.0
2012-08-01 15:20:00,51.77,51.82,51.75,51.82,98400.0,38.4201,38.4572,38.4052,38.4572,98400.0
2012-08-01 15:25:00,51.81,51.94,51.81,51.88,106700.0,38.4498,38.5462,38.4498,38.5017,106700.0
2012-08-01 15:30:00,51.87,51.93,51.87,51.9,88500.0,38.4943,38.5388,38.4943,38.5166,88500.0
2012-08-01 15:35:00,51.9,51.91,51.8,51.9,126300.0,38.5166,38.524,38.4423,38.5166,126300.0
2012-08-01 15:40:00,51.91,51.92,51.81,51.83,138900.0,38.524,38.5314,38.4498,38.4646,138900.0
2012-08-01 15:45:00,51.84,51.9,51.8,51.8,149600.0,38.472,38.5166,38.4423,38.4423,149600.0
2012-08-01 15:50:00,51.81,51.86,51.76,51.76,170200.0,38.4498,38.4869,38.4127,38.4127,170200.0
2012-08-01 15:55:00,51.76,51.81,51.65,51.69,465700.0,38.4127,38.4498,38.331,38.3607,465700.0
2012-08-02 09:30:00,51.39,51.81,51.39,51.81,164200.0,38.1381,38.4498,38.1381,38.4498,164200.0
2012-08-02 09:35:00,51.81,52.08,51.78,51.94,132000.0,38.4498,38.6501,38.4275,38.5462,132000.0
2012-08-02 09:40:00,51.95,51.99,51.69,51.71,227100.0,38.5537,38.5834,38.3607,38.3756,227100.0
2012-08-02 09:45:00,51.74,51.77,51.67,51.74,127300.0,38.3978,38.4201,38.3459,38.3978,127300.0
2012-08-02 09:50:00,51.73,51.76,51.68,51.74,164600.0,38.3904,38.4127,38.3533,38.3978,164600.0
2012-08-02 09:55:00,51.75,51.84,51.68,51.76,103400.0,38.4052,38.472,38.3533,38.4127,103400.0
2012-08-02 10:00:00,51.71,51.85,51.63,51.72,89400.0,38.3756,38.4795,38.3162,38.383,89400.0
2012-08-02 10:05:00,51.72,51.89,51.68,51.89,59000.0,38.383,38.5091,38.3533,38.5091,59000.0
2012-08-02 10:10:00,51.89,51.89,51.79,51.8,94100.0,38.5091,38.5091,38.4349,38.4423,94100.0
2012-08-02 10:15:00,51.8,51.85,51.7,51.77,82900.0,38.4423,38.4795,38.3681,38.4201,82900.0
2012-08-02 10:20:00,51.77,51.92,51.76,51.92,83100.0,38.4201,38.5314,38.4127,38.5314,83100.0
2012-08-02 10:25:00,51.91,52.01,51.88,51.93,78300.0,38.524,38.5982,38.5017,38.5388,78300.0
2012-08-02 10:30:00,51.93,51.98,51.86,51.9,110000.0,38.5388,38.5759,38.4869,38.5166,110000.0
2012-08-02 10:35:00,51.9,51.91,51.74,51.82,86600.0,38.5166,38.524,38.3978,38.4572,86600.0
2012-08-02 10:40:00,51.81,51.85,51.76,51.82,54200.0,38.4498,38.4795,38.4127,38.4572,54200.0
2012-08-02 10:45:00,51.82,51.97,51.81,51.92,79200.0,38.4572,38.5685,38.4498,38.5314,79200.0
2012-08-02 10:50:00,51.92,51.99,51.84,51.85,167000.0,38.5314,38.5834,38.472,38.4795,167000.0
2012-08-02 10:55:00,51.86,51.87,51.6,51.72,121800.0,38.4869,38.4943,38.2939,38.383,121800.0
2012-08-02 11:00:00,51.72,51.81,51.72,51.77,154400.0,38.383,38.4498,38.383,38.4201,154400.0
2012-08-02 11:05:00,51.77,51.84,51.7,51.73,138400.0,38.4201,38.472,38.3681,38.3904,138400.0
2012-08-02 11:10:00,51.7,51.79,51.68,51.78,123700.0,38.3681,38.4349,38.3533,38.4275,123700.0
2012-08-02 11:15:00,51.78,51.81,51.73,51.8,145600.0,38.4275,38.4498,38.3904,38.4423,145600.0
2012-08-02 11:20:00,51.81,51.81,51.7,51.73,115800.0,38.4498,38.4498,38.3681,38.3904,115800.0
2012-08-02 11:25:00,51.72,51.74,51.62,51.74,107000.0,38.383,38.3978,38.3088,38.3978,107000.0
2012-08-02 11:30:00,51.75,51.75,51.6,51.64,93900.0,38.4052,38.4052,38.2939,38.3236,93900.0
2012-08-02 11:35:00,51.64,51.72,51.62,51.65,85000.0,38.3236,38.383,38.3088,38.331,85000.0
2012-08-02 11:40:00,51.65,51.68,51.61,51.67,85700.0,38.331,38.3533,38.3013,38.3459,85700.0
2012-08-02 11:45:00,51.67,51.73,51.64,51.69,123100.0,38.3459,38.3904,38.3236,38.3607,123100.0
2012-08-02 11:50:00,51.69,51.7,51.55,51.6,78500.0,38.3607,38.3681,38.2568,38.2939,78500.0
2012-08-02 11:55:00,51.61,51.7,51.56,51.7,69800.0,38.3013,38.3681,38.2642,38.3681,69800.0
2012-08-02 12:00:00,51.7,51.76,51.66,51.7,50600.0,38.3681,38.4127,38.3385,38.3681,50600.0
2012-08-02 12:05:00,51.69,51.72,51.66,51.67,89800.0,38.3607,38.383,38.3385,38.3459,89800.0
2012-08-02 12:10:00,51.68,51.7,51.63,51.65,42800.0,38.3533,38.3681,38.3162,38.331,42800.0
2012-08-02 12:15:00,51.66,51.68,51.59,51.64,92400.0,38.3385,38.3533,38.2865,38.3236,92400.0
2012-08-02 12:20:00,51.63,51.65,51.59,51.64,67800.0,38.3162,38.331,38.2865,38.3236,67800.0
2012-08-02 12:25:00,51.64,51.68,51.63,51.66,35300.0,38.3236,38.3533,38.3162,38.3385,35300.0
2012-08-02 12:30:00,51.66,51.66,51.47,51.5,88500.0,38.3385,38.3385,38.1974,38.2197,88500.0
2012-08-02 12:35:00,51.51,51.52,51.47,51.49,93300.0,38.2271,38.2346,38.1974,38.2123,93300.0
2012-08-02 12:40:00,51.49,51.5,51.46,51.48,68600.0,38.2123,38.2197,38.19,38.2049,68600.0
2012-08-02 12:45:00,51.48,51.5,51.42,51.44,100100.0,38.2049,38.2197,38.1603,38.1752,100100.0
2012-08-02 12:50:00,51.44,51.51,51.44,51.48,220000.0,38.1752,38.2271,38.1752,38.2049,220000.0
2012-08-02 12:55:00,51.47,51.5,51.44,51.47,152900.0,38.1974,38.2197,38.1752,38.1974,152900.0
2012-08-02 13:00:00,51.48,51.48,51.43,51.46,53500.0,38.2049,38.2049,38.1678,38.19,53500.0
2012-08-02 13:05:00,51.46,51.5,51.42,51.48,111300.0,38.19,38.2197,38.1603,38.2049,111300.0
2012-08-02 13:10:00,51.48,51.51,51.48,51.49,63300.0,38.2049,38.2271,38.2049,38.2123,63300.0
2012-08-02 13:15:00,51.49,51.51,51.45,51.51,53500.0,38.2123,38.2271,38.1826,38.2271,53500.0
2012-08-02 13:20:00,51.51,51.53,51.47,51.49,115000.0,38.2271,38.242,38.1974,38.2123,115000.0
2012-08-02 13:25:00,51.49,51.53,51.49,51.51,28200.0,38.2123,38.242,38.2123,38.2271,28200.0
2012-08-02 13:30:00,51.52,51.53,51.41,51.41,127100.0,38.2346,38.242,38.1529,38.1529,127100.0
2012-08-02 13:35:00,51.42,51.45,51.4,51.41,106000.0,38.1603,38.1826,38.1455,38.1529,106000.0
2012-08-02 13:40:00,51.41,51.49,51.41,51.46,30100.0,38.1529,38.2123,38.1529,38.19,30100.0
2012-08-02 13:45:00,51.46,51.53,51.45,51.5,95100.0,38.19,38.242,38.1826,38.2197,95100.0
2012-08-02 13:50:00,51.5,51.5,51.45,51.47,60300.0,38.2197,38.2197,38.1826,38.1974,60300.0
2012-08-02 13:55:00,51.46,51.46,51.4,51.41,278200.0,38.19,38.19,38.1455,38.1529,278200.0
2012-08-02 14:00:00,51.41,51.44,51.39,51.41,64500.0,38.1529,38.1752,38.1381,38.1529,64500.0
2012-08-02 14:05:00,51.41,51.41,51.24,51.24,141700.0,38.1529,38.1529,38.0268,38.0268,141700.0
2012-08-02 14:10:00,51.24,51.32,51.21,51.32,88900.0,38.0268,38.0861,38.0045,38.0861,88900.0
2012-08-02 14:15:00,51.31,51.32,51.28,51.29,158200.0,38.0787,38.0861,38.0564,38.0639,158200.0
2012-08-02 14:20:00,51.29,51.29,51.22,51.23,159800.0,38.0639,38.0639,38.0119,38.0193,159800.0
2012-08-02 14:25:00,51.23,51.3,51.21,51.28,132200.0,38.0193,38.0713,38.0045,38.0564,132200.0
2012-08-02 14:30:00,51.28,51.33,51.27,51.32,91300.0,38.0564,38.0935,38.049,38.0861,91300.0
2012-08-02 14:35:00,51.34,51.43,51.33,51.37,173700.0,38.101,38.1678,38.0935,38.1232,173700.0
2012-08-02 14:40:00,51.37,51.4,51.32,51.39,129400.0,38.1232,38.1455,38.0861,38.1381,129400.0
2012-08-02 14:45:00,51.38,51.4,51.35,51.37,56200.0,38.1307,38.1455,38.1084,38.1232,56200.0
2012-08-02 14:50:00,51.37,51.38,51.25,51.3,137000.0,38.1232,38.1307,38.0342,38.0713,137000.0
2012-08-02 14:55:00,51.3,51.39,51.27,51.33,83100.0,38.0713,38.1381,38.049,38.0935,83100.0
2012-08-02 15:00:00,51.34,51.4,51.32,51.37,111300.0,38.101,38.1455,38.0861,38.1232,111300.0
2012-08-02 15:05:00,51.38,51.39,51.31,51.34,64400.0,38.1307,38.1381,38.0787,38.101,64400.0
2012-08-02 15:10:00,51.33,51.4,51.33,51.34,61100.0,38.0935,38.1455,38.0935,38.101,61100.0
2012-08-02 15:15:00,51.35,51.36,51.27,51.36,65700.0,38.1084,38.1158,38.049,38.1158,65700.0
2012-08-02 15:20:00,51.36,51.38,51.31,51.34,177400.0,38.1158,38.1307,38.0787,38.101,177400.0
2012-08-02 15:25:00,51.35,51.38,51.3,51.32,124600.0,38.1084,38.1307,38.0713,38.0861,124600.0
2012-08-02 15:30:00,51.32,51.38,51.31,51.35,137500.0,38.0861,38.1307,38.0787,38.1084,137500.0
2012-08-02 15:35:00,51.35,51.37,51.3,51.33,242600.0,38.1084,38.1232,38.0713,38.0935,242600.0
2012-08-02 15:40:00,51.33,51.36,51.26,51.33,205900.0,38.0935,38.1158,38.0416,38.0935,205900.0
2012-08-02 15:45:00,51.34,51.37,51.31,51.37,235300.0,38.101,38.1232,38.0787,38.1232,235300.0
2012-08-02 15:50:00,51.37,51.41,51.33,51.38,235900.0,38.1232,38.1529,38.0935,38.1307,235900.0
2012-08-02 15:55:00,51.39,51.44,51.38,51.39,302900.0,38.1381,38.1752,38.1307,38.1381,302900.0
2012-08-03 09:30:00,52.2,52.25,52.04,52.07,319100.0,38.7392,38.7763,38.6205,38.6427,319100.0
2012-08-03 09:35:00,52.08,52.19,51.86,51.95,148000.0,38.6501,38.7318,38.4869,38.5537,148000.0
2012-08-03 09:40:00,51.96,52.19,51.95,52.13,174300.0,38.5611,38.7318,38.5537,38.6873,174300.0
2012-08-03 09:45:00,52.13,52.16,52.06,52.13,139700.0,38.6873,38.7095,38.6353,38.6873,139700.0
2012-08-03 09:50:00,52.15,52.23,52.13,52.16,119100.0,38.7021,38.7615,38.6873,38.7095,119100.0
2012-08-03 09:55:00,52.17,52.21,52.12,52.12,106000.0,38.7169,38.7466,38.6798,38.6798,106000.0
2012-08-03 10:00:00,52.13,52.21,52.08,52.18,131900.0,38.6873,38.7466,38.6501,38.7244,131900.0
2012-08-03 10:05:00,52.18,52.21,52.02,52.02,267400.0,38.7244,38.7466,38.6056,38.6056,267400.0
2012-08-03 10:10:00,52.03,52.14,51.96,52.13,87600.0,38.613,38.6947,38.5611,38.6873,87600.0
2012-08-03 10:15:00,52.14,52.19,52.11,52.17,84200.0,38.6947,38.7318,38.6724,38.7169,84200.0
2012-08-03 10:20:00,52.16,52.24,52.14,52.23,142700.0,38.7095,38.7689,38.6947,38.7615,142700.0
2012-08-03 10:25:00,52.24,52.27,52.19,52.27,162100.0,38.7689,38.7912,38.7318,38.7912,162100.0
2012-08-03 10:30:00,52.27,52.3,52.16,52.2,94200.0,38.7912,38.8134,38.7095,38.7392,94200.0
2012-08-03 10:35:00,52.2,52.22,52.1,52.17,58900.0,38.7392,38.754,38.665,38.7169,58900.0
2012-08-03 10:40:00,52.18,52.21,52.16,52.2,51200.0,38.7244,38.7466,38.7095,38.7392,51200.0
2012-08-03 10:45:00,52.2,52.21,52.16,52.19,43100.0,38.7392,38.7466,38.7095,38.7318,43100.0
2012-08-03 10:50:00,52.18,52.23,52.15,52.2,60500.0,38.7244,38.7615,38.7021,38.7392,60500.0
2012-08-03 10:55:00,52.2,52.2,52.13,52.15,32200.0,38.7392,38.7392,38.6873,38.7021,32200.0
2012-08-03 11:00:00,52.15,52.18,52.11,52.13,67400.0,38.7021,38.7244,38.6724,38.6873,67400.0
2012-08-03 11:05:00,52.13,52.16,52.1,52.14,40300.0,38.6873,38.7095,38.665,38.6947,40300.0
2012-08-03 11:10:00,52.15,52.21,52.14,52.19,87600.0,38.7021,38.7466,38.6947,38.7318,87600.0
2012-08-03 11:15:00,52.19,52.24,52.14,52.14,95700.0,38.7318,38.7689,38.6947,38.6947,95700.0
2012-08-03 11:20:00,52.14,52.21,52.14,52.2,44500.0,38.6947,38.7466,38.6947,38.7392,44500.0
2012-08-03 11:25:00,52.19,52.23,52.18,52.19,40000.0,38.7318,38.7615,38.7244,38.7318,40000.0
2012-08-03 11:30:00,52.2,52.23,52.15,52.15,87900.0,38.7392,38.7615,38.7021,38.7021,87900.0
2012-08-03 11:35:00,52.15,52.21,52.14,52.16,96900.0,38.7021,38.7466,38.6947,38.7095,96900.0
2012-08-03 11:40:00,52.17,52.17,52.09,52.1,92500.0,38.7169,38.7169,38.6576,38.665,92500.0
2012-08-03 11:45:00,52.11,52.12,52.08,52.12,36300.0,38.6724,38.6798,38.6501,38.6798,36300.0
2012-08-03 11:50:00,52.11,52.12,52.06,52.09,70100.0,38.6724,38.6798,38.6353,38.6576,70100.0
2012-08-03 11:55:00,52.09,52.11,52.06,52.11,46000.0,38.6576,38.6724,38.6353,38.6724,46000.0
2012-08-03 12:00:00,52.1,52.17,52.08,52.17,29600.0,38.665,38.7169,38.6501,38.7169,29600.0
2012-08-03 12:05:00,52.16,52.2,52.16,52.18,23800.0,38.7095,38.7392,38.7095,38.7244,23800.0
2012-08-03 12:10:00,52.19,52.2,52.16,52.19,43000.0,38.7318,38.7392,38.7095,38.7318,43000.0
2012-08-03 12:15:00,52.17,52.2,52.14,52.19,61700.0,38.7169,38.7392,38.6947,38.7318,61700.0
2012-08-03 12:20:00,52.19,52.22,52.18,52.22,38800.0,38.7318,38.754,38.7244,38.754,38800.0
2012-08-03 12:25:00,52.22,52.23,52.16,52.18,50900.0,38.754,38.7615,38.7095,38.7244,50900.0
2012-08-03 12:30:00,52.18,52.19,52.15,52.18,44200.0,38.7244,38.7318,38.7021,38.7244,44200.0
2012-08-03 12:35:00,52.18,52.19,52.16,52.17,50500.0,38.7244,38.7318,38.7095,38.7169,50500.0
2012-08-03 12:40:00,52.17,52.19,52.17,52.17,40500.0,38.7169,38.7318,38.7169,38.7169,40500.0
2012-08-03 12:45:00,52.17,52.18,52.16,52.18,29800.0,38.7169,38.7244,38.7095,38.7244,29800.0
2012-08-03 12:50:00,52.17,52.19,52.16,52.17,19600.0,38.7169,38.7318,38.7095,38.7169,19600.0
2012-08-03 12:55:00,52.18,52.18,52.15,52.16,26500.0,38.7244,38.7244,38.7021,38.7095,26500.0
2012-08-03 13:00:00,52.16,52.18,52.12,52.18,21000.0,38.7095,38.7244,38.6798,38.7244,21000.0
2012-08-03 13:05:00,52.18,52.18,52.15,52.16,25500.0,38.7244,38.7244,38.7021,38.7095,25500.0
2012-08-03 13:10:00,52.16,52.18,52.15,52.18,31400.0,38.7095,38.7244,38.7021,38.7244,31400.0
2012-08-03 13:15:00,52.18,52.19,52.16,52.17,24500.0,38.7244,38.7318,38.7095,38.7169,24500.0
2012-08-03 13:20:00,52.18,52.19,52.16,52.18,28900.0,38.7244,38.7318,38.7095,38.7244,28900.0
2012-08-03 13:25:00,52.18,52.18,52.15,52.15,25100.0,38.7244,38.7244,38.7021,38.7021,25100.0
2012-08-03 13:30:00,52.16,52.16,52.11,52.15,70700.0,38.7095,38.7095,38.6724,38.7021,70700.0
2012-08-03 13:35:00,52.14,52.17,52.12,52.15,113100.0,38.6947,38.7169,38.6798,38.7021,113100.0
2012-08-03 13:40:00,52.14,52.18,52.12,52.14,83000.0,38.6947,38.7244,38.6798,38.6947,83000.0
2012-08-03 13:45:00,52.16,52.16,52.1,52.12,65100.0,38.7095,38.7095,38.665,38.6798,65100.0
2012-08-03 13:50:00,52.12,52.15,52.08,52.11,202500.0,38.6798,38.7021,38.6501,38.6724,202500.0
2012-08-03 13:55:00,52.11,52.19,52.1,52.17,255200.0,38.6724,38.7318,38.665,38.7169,255200.0
2012-08-03 14:00:00,52.16,52.21,52.13,52.2,206300.0,38.7095,38.7466,38.6873,38.7392,206300.0
2012-08-03 14:05:00,52.19,52.25,52.18,52.21,125500.0,38.7318,38.7763,38.7244,38.7466,125500.0
2012-08-03 14:10:00,52.21,52.29,52.21,52.26,138000.0,38.7466,38.806,38.7466,38.7837,138000.0
2012-08-03 14:15:00,52.26,52.3,52.23,52.24,103700.0,38.7837,38.8134,38.7615,38.7689,103700.0
2012-08-03 14:20:00,52.24,52.32,52.24,52.31,115800.0,38.7689,38.8283,38.7689,38.8208,115800.0
2012-08-03 14:25:00,52.31,52.33,52.26,52.27,58200.0,38.8208,38.8357,38.7837,38.7912,58200.0
2012-08-03 14:30:00,52.27,52.3,52.26,52.28,59900.0,38.7912,38.8134,38.7837,38.7986,59900.0
2012-08-03 14:35:00,52.27,52.31,52.26,52.27,45700.0,38.7912,38.8208,38.7837,38.7912,45700.0
2012-08-03 14:40:00,52.26,52.28,52.23,52.27,59600.0,38.7837,38.7986,38.7615,38.7912,59600.0
2012-08-03 14:45:00,52.27,52.3,52.26,52.29,44800.0,38.7912,38.8134,38.7837,38.806,44800.0
2012-08-03 14:50:00,52.29,52.31,52.27,52.3,35800.0,38.806,38.8208,38.7912,38.8134,35800.0
2012-08-03 14:55:00,52.3,52.31,52.25,52.29,59400.0,38.8134,38.8208,38.7763,38.806,59400.0
2012-08-03 15:00:00,52.28,52.31,52.27,52.3,49700.0,38.7986,38.8208,38.7912,38.8134,49700.0
2012-08-03 15:05:00,52.29,52.31,52.27,52.31,43100.0,38.806,38.8208,38.7912,38.8208,43100.0
2012-08-03 15:10:00,52.31,52.32,52.29,52.3,56600.0,38.8208,38.8283,38.806,38.8134,56600.0
2012-08-03 15:15:00,52.31,52.33,52.3,52.32,50800.0,38.8208,38.8357,38.8134,38.8283,50800.0
2012-08-03 15:20:00,52.32,52.34,52.3,52.3,86800.0,38.8283,38.8431,38.8134,38.8134,86800.0
2012-08-03 15:25:00,52.3,52.31,52.28,52.29,40100.0,38.8134,38.8208,38.7986,38.806,40100.0
2012-08-03 15:30:00,52.29,52.34,52.29,52.32,77600.0,38.806,38.8431,38.806,38.8283,77600.0
2012-08-03 15:35:00,52.32,52.34,52.22,52.24,152700.0,38.8283,38.8431,38.754,38.7689,152700.0
2012-08-03 15:40:00,52.25,52.28,52.23,52.27,134300.0,38.7763,38.7986,38.7615,38.7912,134300.0
2012-08-03 15:45:00,52.27,52.32,52.26,52.32,168800.0,38.7912,38.8283,38.7837,38.8283,168800.0
2012-08-03 15:50:00,52.31,52.33,52.23,52.25,129600.0,38.8208,38.8357,38.7615,38.7763,129600.0
2012-08-03 15:55:00,52.25,52.3,52.22,52.3,307100.0,38.7763,38.8134,38.754,38.8134,307100.0
2012-08-06 09:30:00,52.41,52.68,52.29,52.67,117700.0,38.895,39.0954,38.806,39.088,117700.0
2012-08-06 09:35:00,52.67,52.74,52.54,52.58,86400.0,39.088,39.14,38.9915,39.0212,86400.0
2012-08-06 09:40:00,52.57,52.6,52.49,52.49,62300.0,39.0138,39.0361,38.9544,38.9544,62300.0
2012-08-06 09:45:00,52.5,52.5,52.35,52.46,152300.0,38.9618,38.9618,38.8505,38.9322,152300.0
2012-08-06 09:50:00,52.46,52.48,52.27,52.3,76100.0,38.9322,38.947,38.7912,38.8134,76100.0
2012-08-06 09:55:00,52.3,52.31,52.23,52.29,59700.0,38.8134,38.8208,38.7615,38.806,59700.0
2012-08-06 10:00:00,52.29,52.4,52.29,52.39,56500.0,38.806,38.8876,38.806,38.8802,56500.0
2012-08-06 10:05:00,52.39,52.47,52.38,52.4,95900.0,38.8802,38.9396,38.8728,38.8876,95900.0
2012-08-06 10:10:00,52.41,52.43,52.32,52.32,44800.0,38.895,38.9099,38.8283,38.8283,44800.0
2012-08-06 10:15:00,52.33,52.34,52.27,52.31,66000.0,38.8357,38.8431,38.7912,38.8208,66000.0
2012-08-06 10:20:00,52.32,52.36,52.29,52.32,68400.0,38.8283,38.8579,38.806,38.8283,68400.0
2012-08-06 10:25:00,52.32,52.36,52.29,52.35,76400.0,38.8283,38.8579,38.806,38.8505,76400.0
2012-08-06 10:30:00,52.34,52.39,52.33,52.38,34300.0,38.8431,38.8802,38.8357,38.8728,34300.0
2012-08-06 10:35:00,52.39,52.41,52.31,52.33,92900.0,38.8802,38.895,38.8208,38.8357,92900.0
2012-08-06 10:40:00,52.31,52.33,52.28,52.31,39900.0,38.8208,38.8357,38.7986,38.8208,39900.0
2012-08-06 10:45:00,52.33,52.35,52.29,52.32,37800.0,38.8357,38.8505,38.806,38.8283,37800.0
2012-08-06 10:50:00,52.33,52.34,52.25,52.29,30000.0,38.8357,38.8431,38.7763,38.806,30000.0
2012-08-06 10:55:00,52.3,52.36,52.26,52.29,71300.0,38.8134,38.8579,38.7837,38.806,71300.0
2012-08-06 11:00:00,52.27,52.3,52.23,52.27,44000.0,38.7912,38.8134,38.7615,38.7912,44000.0
2012-08-06 11:05:00,52.28,52.31,52.27,52.27,16700.0,38.7986,38.8208,38.7912,38.7912,16700.0
2012-08-06 11:10:00,52.27,52.32,52.18,52.32,86600.0,38.7912,38.8283,38.7244,38.8283,86600.0
2012-08-06 11:15:00,52.31,52.31,52.25,52.28,31900.0,38.8208,38.8208,38.7763,38.7986,31900.0
2012-08-06 11:20:00,52.28,52.33,52.26,52.33,82100.0,38.7986,38.8357,38.7837,38.8357,82100.0
2012-08-06 11:25:00,52.33,52.37,52.24,52.24,81900.0,38.8357,38.8654,38.7689,38.7689,81900.0
2012-08-06 11:30:00,52.24,52.28,52.21,52.27,41000.0,38.7689,38.7986,38.7466,38.7912,41000.0
2012-08-06 11:35:00,52.26,52.32,52.25,52.3,72400.0,38.7837,38.8283,38.7763,38.8134,72400.0
2012-08-06 11:40:00,52.3,52.32,52.24,52.27,95200.0,38.8134,38.8283,38.7689,38.7912,95200.0
2012-08-06 11:45:00,52.27,52.3,52.22,52.28,94700.0,38.7912,38.8134,38.754,38.7986,94700.0
2012-08-06 11:50:00,52.28,52.29,52.22,52.26,68500.0,38.7986,38.806,38.754,38.7837,68500.0
2012-08-06 11:55:00,52.28,52.3,52.25,52.28,58000.0,38.7986,38.8134,38.7763,38.7986,58000.0
2012-08-06 12:00:00,52.28,52.32,52.27,52.28,65100.0,38.7986,38.8283,38.7912,38.7986,65100.0
2012-08-06 12:05:00,52.28,52.32,52.27,52.27,82700.0,38.7986,38.8283,38.7912,38.7912,82700.0
2012-08-06 12:10:00,52.27,52.31,52.25,52.3,61400.0,38.7912,38.8208,38.7763,38.8134,61400.0
2012-08-06 12:15:00,52.3,52.32,52.28,52.28,26300.0,38.8134,38.8283,38.7986,38.7986,26300.0
2012-08-06 12:20:00,52.28,52.35,52.28,52.29,99300.0,38.7986,38.8505,38.7986,38.806,99300.0
2012-08-06 12:25:00,52.29,52.35,52.29,52.31,86100.0,38.806,38.8505,38.806,38.8208,86100.0
2012-08-06 12:30:00,52.31,52.38,52.31,52.37,51200.0,38.8208,38.8728,38.8208,38.8654,51200.0
2012-08-06 12:35:00,52.36,52.39,52.35,52.39,31200.0,38.8579,38.8802,38.8505,38.8802,31200.0
2012-08-06 12:40:00,52.38,52.38,52.35,52.36,50000.0,38.8728,38.8728,38.8505,38.8579,50000.0
2012-08-06 12:45:00,52.36,52.41,52.36,52.39,34900.0,38.8579,38.895,38.8579,38.8802,34900.0
2012-08-06 12:50:00,52.38,52.44,52.38,52.42,34900.0,38.8728,38.9173,38.8728,38.9025,34900.0
2012-08-06 12:55:00,52.42,52.43,52.38,52.41,63500.0,38.9025,38.9099,38.8728,38.895,63500.0
2012-08-06 13:00:00,52.4,52.41,52.38,52.41,61000.0,38.8876,38.895,38.8728,38.895,61000.0
2012-08-06 13:05:00,52.42,52.42,52.37,52.39,47200.0,38.9025,38.9025,38.8654,38.8802,47200.0
2012-08-06 13:10:00,52.38,52.4,52.35,52.38,37700.0,38.8728,38.8876,38.8505,38.8728,37700.0
2012-08-06 13:15:00,52.38,52.38,52.34,52.35,32200.0,38.8728,38.8728,38.8431,38.8505,32200.0
2012-08-06 13:20:00,52.35,52.36,52.32,52.32,81100.0,38.8505,38.8579,38.8283,38.8283,81100.0
2012-08-06 13:25:00,52.32,52.32,52.26,52.26,28100.0,38.8283,38.8283,38.7837,38.7837,28100.0
2012-08-06 13:30:00,52.26,52.31,52.26,52.3,71800.0,38.7837,38.8208,38.7837,38.8134,71800.0
2012-08-06 13:35:00,52.3,52.32,52.27,52.27,38100.0,38.8134,38.8283,38.7912,38.7912,38100.0
2012-08-06 13:40:00,52.28,52.31,52.22,52.25,64000.0,38.7986,38.8208,38.754,38.7763,64000.0
2012-08-06 13:45:00,52.24,52.27,52.23,52.24,70100.0,38.7689,38.7912,38.7615,38.7689,70100.0
2012-08-06 13:50:00,52.24,52.24,52.14,52.15,176800.0,38.7689,38.7689,38.6947,38.7021,176800.0
2012-08-06 13:55:00,52.15,52.19,52.14,52.18,64000.0,38.7021,38.7318,38.6947,38.7244,64000.0
2012-08-06 14:00:00,52.17,52.23,52.17,52.19,80400.0,38.7169,38.7615,38.7169,38.7318,80400.0
2012-08-06 14:05:00,52.18,52.21,52.17,52.18,48800.0,38.7244,38.7466,38.7169,38.7244,48800.0
2012-08-06 14:10:00,52.17,52.24,52.17,52.22,63700.0,38.7169,38.7689,38.7169,38.754,63700.0
2012-08-06 14:15:00,52.23,52.24,52.21,52.22,63800.0,38.7615,38.7689,38.7466,38.754,63800.0
2012-08-06 14:20:00,52.21,52.22,52.17,52.17,68800.0,38.7466,38.754,38.7169,38.7169,68800.0
2012-08-06 14:25:00,52.17,52.22,52.16,52.2,282500.0,38.7169,38.754,38.7095,38.7392,282500.0
2012-08-06 14:30:00,52.2,52.21,52.19,52.19,95600.0,38.7392,38.7466,38.7318,38.7318,95600.0
2012-08-06 14:35:00,52.19,52.2,52.14,52.15,107900.0,38.7318,38.7392,38.6947,38.7021,107900.0
2012-08-06 14:40:00,52.15,52.15,52.1,52.11,77100.0,38.7021,38.7021,38.665,38.6724,77100.0
2012-08-06 14:45:00,52.12,52.16,52.11,52.15,39500.0,38.6798,38.7095,38.6724,38.7021,39500.0
2012-08-06 14:50:00,52.16,52.2,52.15,52.17,117700.0,38.7095,38.7392,38.7021,38.7169,117700.0
2012-08-06 14:55:00,52.17,52.19,52.16,52.17,48000.0,38.7169,38.7318,38.7095,38.7169,48000.0
2012-08-06 15:00:00,52.17,52.22,52.17,52.21,89800.0,38.7169,38.754,38.7169,38.7466,89800.0
2012-08-06 15:05:00,52.21,52.21,52.16,52.16,68200.0,38.7466,38.7466,38.7095,38.7095,68200.0
2012-08-06 15:10:00,52.16,52.18,52.15,52.16,49200.0,38.7095,38.7244,38.7021,38.7095,49200.0
2012-08-06 15:15:00,52.16,52.16,52.1,52.12,81200.0,38.7095,38.7095,38.665,38.6798,81200.0
2012-08-06 15:20:00,52.12,52.16,52.11,52.16,94900.0,38.6798,38.7095,38.6724,38.7095,94900.0
2012-08-06 15:25:00,52.16,52.16,52.14,52.15,67500.0,38.7095,38.7095,38.6947,38.7021,67500.0
2012-08-06 15:30:00,52.15,52.16,52.14,52.16,240400.0,38.7021,38.7095,38.6947,38.7095,240400.0
2012-08-06 15:35:00,52.16,52.16,52.12,52.13,120700.0,38.7095,38.7095,38.6798,38.6873,120700.0
2012-08-06 15:40:00,52.12,52.13,52.09,52.1,162100.0,38.6798,38.6873,38.6576,38.665,162100.0
2012-08-06 15:45:00,52.09,52.1,52.04,52.05,289100.0,38.6576,38.665,38.6205,38.6279,289100.0
2012-08-06 15:50:00,52.05,52.07,52.01,52.03,306900.0,38.6279,38.6427,38.5982,38.613,306900.0
2012-08-06 15:55:00,52.03,52.03,51.94,52.0,483200.0,38.613,38.613,38.5462,38.5908,483200.0
2012-08-07 09:30:00,52.25,52.26,52.0,52.0,141300.0,38.7763,38.7837,38.5908,38.5908,141300.0
2012-08-07 09:35:00,52.01,52.02,51.87,51.89,176800.0,38.5982,38.6056,38.4943,38.5091,176800.0
2012-08-07 09:40:00,51.9,51.91,51.78,51.91,114900.0,38.5166,38.524,38.4275,38.524,114900.0
2012-08-07 09:45:00,51.91,51.97,51.88,51.97,157100.0,38.524,38.5685,38.5017,38.5685,157100.0
2012-08-07 09:50:00,51.97,52.02,51.93,51.96,93800.0,38.5685,38.6056,38.5388,38.5611,93800.0
2012-08-07 09:55:00,51.96,52.02,51.95,51.99,107700.0,38.5611,38.6056,38.5537,38.5834,107700.0
2012-08-07 10:00:00,51.99,52.01,51.94,52.01,76800.0,38.5834,38.5982,38.5462,38.5982,76800.0
2012-08-07 10:05:00,52.01,52.01,51.95,51.95,164200.0,38.5982,38.5982,38.5537,38.5537,164200.0
2012-08-07 10:10:00,51.96,52.02,51.95,52.02,132200.0,38.5611,38.6056,38.5537,38.6056,132200.0
2012-08-07 10:15:00,52.02,52.02,51.95,52.02,137400.0,38.6056,38.6056,38.5537,38.6056,137400.0
2012-08-07 10:20:00,52.02,52.07,51.99,52.07,158300.0,38.6056,38.6427,38.5834,38.6427,158300.0
2012-08-07 10:25:00,52.06,52.18,52.06,52.13,57900.0,38.6353,38.7244,38.6353,38.6873,57900.0
2012-08-07 10:30:00,52.13,52.17,52.12,52.12,32800.0,38.6873,38.7169,38.6798,38.6798,32800.0
2012-08-07 10:35:00,52.12,52.13,52.01,52.12,101400.0,38.6798,38.6873,38.5982,38.6798,101400.0
2012-08-07 10:40:00,52.12,52.17,52.11,52.17,58700.0,38.6798,38.7169,38.6724,38.7169,58700.0
2012-08-07 10:45:00,52.16,52.2,52.14,52.17,46500.0,38.7095,38.7392,38.6947,38.7169,46500.0
2012-08-07 10:50:00,52.16,52.19,52.13,52.16,108200.0,38.7095,38.7318,38.6873,38.7095,108200.0
2012-08-07 10:55:00,52.15,52.16,52.1,52.16,51000.0,38.7021,38.7095,38.665,38.7095,51000.0
2012-08-07 11:00:00,52.16,52.2,52.12,52.17,46800.0,38.7095,38.7392,38.6798,38.7169,46800.0
2012-08-07 11:05:00,52.16,52.17,52.11,52.14,66000.0,38.7095,38.7169,38.6724,38.6947,66000.0
2012-08-07 11:10:00,52.14,52.14,52.09,52.11,47800.0,38.6947,38.6947,38.6576,38.6724,47800.0
2012-08-07 11:15:00,52.11,52.11,52.09,52.11,51800.0,38.6724,38.6724,38.6576,38.6724,51800.0
2012-08-07 11:20:00,52.11,52.13,52.09,52.12,55400.0,38.6724,38.6873,38.6576,38.6798,55400.0
2012-08-07 11:25:00,52.13,52.15,52.13,52.15,62300.0,38.6873,38.7021,38.6873,38.7021,62300.0
2012-08-07 11:30:00,52.14,52.19,52.14,52.19,92700.0,38.6947,38.7318,38.6947,38.7318,92700.0
2012-08-07 11:35:00,52.19,52.22,52.18,52.22,173400.0,38.7318,38.754,38.7244,38.754,173400.0
2012-08-07 11:40:00,52.22,52.27,52.22,52.25,75900.0,38.754,38.7912,38.754,38.7763,75900.0
2012-08-07 11:45:00,52.26,52.35,52.25,52.35,40600.0,38.7837,38.8505,38.7763,38.8505,40600.0
2012-08-07 11:50:00,52.35,52.36,52.3,52.3,25900.0,38.8505,38.8579,38.8134,38.8134,25900.0
2012-08-07 11:55:00,52.3,52.34,52.28,52.34,69100.0,38.8134,38.8431,38.7986,38.8431,69100.0
2012-08-07 12:00:00,52.33,52.38,52.33,52.38,61100.0,38.8357,38.8728,38.8357,38.8728,61100.0
2012-08-07 12:05:00,52.38,52.39,52.37,52.38,26000.0,38.8728,38.8802,38.8654,38.8728,26000.0
2012-08-07 12:10:00,52.38,52.39,52.35,52.38,31400.0,38.8728,38.8802,38.8505,38.8728,31400.0
2012-08-07 12:15:00,52.38,52.45,52.38,52.41,89000.0,38.8728,38.9247,38.8728,38.895,89000.0
2012-08-07 12:20:00,52.41,52.44,52.4,52.43,35200.0,38.895,38.9173,38.8876,38.9099,35200.0
2012-08-07 12:25:00,52.43,52.45,52.41,52.44,64500.0,38.9099,38.9247,38.895,38.9173,64500.0
2012-08-07 12:30:00,52.44,52.46,52.42,52.45,61500.0,38.9173,38.9322,38.9025,38.9247,61500.0
2012-08-07 12:35:00,52.44,52.49,52.44,52.45,55000.0,38.9173,38.9544,38.9173,38.9247,55000.0
2012-08-07 12:40:00,52.45,52.48,52.44,52.46,64700.0,38.9247,38.947,38.9173,38.9322,64700.0
2012-08-07 12:45:00,52.47,52.49,52.46,52.48,10300.0,38.9396,38.9544,38.9322,38.947,10300.0
2012-08-07 12:50:00,52.49,52.53,52.48,52.52,53300.0,38.9544,38.9841,38.947,38.9767,53300.0
2012-08-07 12:55:00,52.52,52.53,52.49,52.49,24400.0,38.9767,38.9841,38.9544,38.9544,24400.0
2012-08-07 13:00:00,52.49,52.5,52.45,52.46,24700.0,38.9544,38.9618,38.9247,38.9322,24700.0
2012-08-07 13:05:00,52.45,52.47,52.44,52.45,31800.0,38.9247,38.9396,38.9173,38.9247,31800.0
2012-08-07 13:10:00,52.45,52.47,52.43,52.45,24300.0,38.9247,38.9396,38.9099,38.9247,24300.0
2012-08-07 13:15:00,52.44,52.46,52.43,52.44,29500.0,38.9173,38.9322,38.9099,38.9173,29500.0
2012-08-07 13:20:00,52.44,52.45,52.43,52.44,12500.0,38.9173,38.9247,38.9099,38.9173,12500.0
2012-08-07 13:25:00,52.45,52.46,52.43,52.45,36500.0,38.9247,38.9322,38.9099,38.9247,36500.0
2012-08-07 13:30:00,52.46,52.46,52.39,52.41,47400.0,38.9322,38.9322,38.8802,38.895,47400.0
2012-08-07 13:35:00,52.41,52.43,52.38,52.43,87900.0,38.895,38.9099,38.8728,38.9099,87900.0
2012-08-07 13:40:00,52.43,52.47,52.42,52.47,32300.0,38.9099,38.9396,38.9025,38.9396,32300.0
2012-08-07 13:45:00,52.47,52.48,52.44,52.44,83700.0,38.9396,38.947,38.9173,38.9173,83700.0
2012-08-07 13:50:00,52.45,52.46,52.44,52.46,13300.0,38.9247,38.9322,38.9173,38.9322,13300.0
2012-08-07 13:55:00,52.46,52.46,52.44,52.45,23500.0,38.9322,38.9322,38.9173,38.9247,23500.0
2012-08-07 14:00:00,52.45,52.46,52.42,52.44,26600.0,38.9247,38.9322,38.9025,38.9173,26600.0
2012-08-07 14:05:00,52.44,52.44,52.42,52.44,22100.0,38.9173,38.9173,38.9025,38.9173,22100.0
2012-08-07 14:10:00,52.44,52.45,52.4,52.45,57200.0,38.9173,38.9247,38.8876,38.9247,57200.0
2012-08-07 14:15:00,52.44,52.48,52.44,52.48,49400.0,38.9173,38.947,38.9173,38.947,49400.0
2012-08-07 14:20:00,52.48,52.48,52.45,52.46,45100.0,38.947,38.947,38.9247,38.9322,45100.0
2012-08-07 14:25:00,52.47,52.47,52.42,52.42,36500.0,38.9396,38.9396,38.9025,38.9025,36500.0
2012-08-07 14:30:00,52.42,52.45,52.41,52.45,22300.0,38.9025,38.9247,38.895,38.9247,22300.0
2012-08-07 14:35:00,52.44,52.46,52.42,52.46,52800.0,38.9173,38.9322,38.9025,38.9322,52800.0
2012-08-07 14:40:00,52.46,52.46,52.44,52.46,53900.0,38.9322,38.9322,38.9173,38.9322,53900.0
2012-08-07 14:45:00,52.46,52.48,52.45,52.47,78800.0,38.9322,38.947,38.9247,38.9396,78800.0
2012-08-07 14:50:00,52.47,52.49,52.46,52.46,63800.0,38.9396,38.9544,38.9322,38.9322,63800.0
2012-08-07 14:55:00,52.46,52.5,52.45,52.5,77200.0,38.9322,38.9618,38.9247,38.9618,77200.0
2012-08-07 15:00:00,52.5,52.52,52.48,52.5,121800.0,38.9618,38.9767,38.947,38.9618,121800.0
2012-08-07 15:05:00,52.5,52.5,52.44,52.47,108200.0,38.9618,38.9618,38.9173,38.9396,108200.0
2012-08-07 15:10:00,52.47,52.48,52.41,52.42,86500.0,38.9396,38.947,38.895,38.9025,86500.0
2012-08-07 15:15:00,52.42,52.43,52.4,52.42,63000.0,38.9025,38.9099,38.8876,38.9025,63000.0
2012-08-07 15:20:00,52.42,52.42,52.37,52.4,107000.0,38.9025,38.9025,38.8654,38.8876,107000.0
2012-08-07 15:25:00,52.4,52.46,52.38,52.45,114900.0,38.8876,38.9322,38.8728,38.9247,114900.0
2012-08-07 15:30:00,52.44,52.46,52.39,52.43,152800.0,38.9173,38.9322,38.8802,38.9099,152800.0
2012-08-07 15:35:00,52.43,52.46,52.41,52.42,116100.0,38.9099,38.9322,38.895,38.9025,116100.0
2012-08-07 15:40:00,52.43,52.44,52.39,52.44,136500.0,38.9099,38.9173,38.8802,38.9173,136500.0
2012-08-07 15:45:00,52.44,52.48,52.42,52.47,261300.0,38.9173,38.947,38.9025,38.9396,261300.0
2012-08-07 15:50:00,52.47,52.48,52.4,52.42,263600.0,38.9396,38.947,38.8876,38.9025,263600.0
2012-08-07 15:55:00,52.42,52.43,52.37,52.38,246000.0,38.9025,38.9099,38.8654,38.8728,246000.0
2012-08-08 09:30:00,52.13,52.35,51.95,52.28,151500.0,38.6873,38.8505,38.5537,38.7986,151500.0
2012-08-08 09:35:00,52.34,52.47,52.18,52.45,67300.0,38.8431,38.9396,38.7244,38.9247,67300.0
2012-08-08 09:40:00,52.45,52.47,52.28,52.35,60200.0,38.9247,38.9396,38.7986,38.8505,60200.0
2012-08-08 09:45:00,52.35,52.47,52.34,52.46,56200.0,38.8505,38.9396,38.8431,38.9322,56200.0
2012-08-08 09:50:00,52.46,52.56,52.39,52.43,75600.0,38.9322,39.0064,38.8802,38.9099,75600.0
2012-08-08 09:55:00,52.41,52.57,52.39,52.57,59400.0,38.895,39.0138,38.8802,39.0138,59400.0
2012-08-08 10:00:00,52.56,52.56,52.37,52.38,58800.0,39.0064,39.0064,38.8654,38.8728,58800.0
2012-08-08 10:05:00,52.38,52.4,52.37,52.4,65900.0,38.8728,38.8876,38.8654,38.8876,65900.0
2012-08-08 10:10:00,52.39,52.47,52.39,52.44,63900.0,38.8802,38.9396,38.8802,38.9173,63900.0
2012-08-08 10:15:00,52.45,52.58,52.45,52.57,88400.0,38.9247,39.0212,38.9247,39.0138,88400.0
2012-08-08 10:20:00,52.57,52.59,52.51,52.53,46500.0,39.0138,39.0286,38.9693,38.9841,46500.0
2012-08-08 10:25:00,52.52,52.53,52.47,52.49,43900.0,38.9767,38.9841,38.9396,38.9544,43900.0
2012-08-08 10:30:00,52.49,52.5,52.44,52.45,48700.0,38.9544,38.9618,38.9173,38.9247,48700.0
2012-08-08 10:35:00,52.44,52.47,52.42,52.45,67800.0,38.9173,38.9396,38.9025,38.9247,67800.0
2012-08-08 10:40:00,52.44,52.55,52.44,52.52,118800.0,38.9173,38.9989,38.9173,38.9767,118800.0
2012-08-08 10:45:00,52.52,52.57,52.51,52.57,81100.0,38.9767,39.0138,38.9693,39.0138,81100.0
2012-08-08 10:50:00,52.57,52.58,52.49,52.5,170800.0,39.0138,39.0212,38.9544,38.9618,170800.0
2012-08-08 10:55:00,52.49,52.49,52.4,52.43,138600.0,38.9544,38.9544,38.8876,38.9099,138600.0
2012-08-08 11:00:00,52.43,52.46,52.38,52.38,64500.0,38.9099,38.9322,38.8728,38.8728,64500.0
2012-08-08 11:05:00,52.38,52.39,52.32,52.39,118600.0,38.8728,38.8802,38.8283,38.8802,118600.0
2012-08-08 11:10:00,52.38,52.56,52.38,52.56,101000.0,38.8728,39.0064,38.8728,39.0064,101000.0
2012-08-08 11:15:00,52.57,52.68,52.56,52.68,107100.0,39.0138,39.0954,39.0064,39.0954,107100.0
2012-08-08 11:20:00,52.68,52.72,52.67,52.67,69300.0,39.0954,39.1251,39.088,39.088,69300.0
2012-08-08 11:25:00,52.67,52.72,52.65,52.66,43400.0,39.088,39.1251,39.0732,39.0806,43400.0
2012-08-08 11:30:00,52.67,52.69,52.65,52.67,27700.0,39.088,39.1028,39.0732,39.088,27700.0
2012-08-08 11:35:00,52.67,52.7,52.66,52.66,25000.0,39.088,39.1103,39.0806,39.0806,25000.0
2012-08-08 11:40:00,52.67,52.67,52.64,52.65,19900.0,39.088,39.088,39.0657,39.0732,19900.0
2012-08-08 11:45:00,52.65,52.65,52.6,52.6,24000.0,39.0732,39.0732,39.0361,39.0361,24000.0
2012-08-08 11:50:00,52.61,52.66,52.6,52.61,30800.0,39.0435,39.0806,39.0361,39.0435,30800.0
2012-08-08 11:55:00,52.61,52.62,52.52,52.52,30100.0,39.0435,39.0509,38.9767,38.9767,30100.0
2012-08-08 12:00:00,52.52,52.57,52.5,52.56,33300.0,38.9767,39.0138,38.9618,39.0064,33300.0
2012-08-08 12:05:00,52.55,52.58,52.52,52.58,46200.0,38.9989,39.0212,38.9767,39.0212,46200.0
2012-08-08 12:10:00,52.58,52.64,52.58,52.63,35500.0,39.0212,39.0657,39.0212,39.0583,35500.0
2012-08-08 12:15:00,52.64,52.68,52.64,52.68,22800.0,39.0657,39.0954,39.0657,39.0954,22800.0
2012-08-08 12:20:00,52.68,52.7,52.67,52.69,42500.0,39.0954,39.1103,39.088,39.1028,42500.0
2012-08-08 12:25:00,52.69,52.7,52.64,52.65,24000.0,39.1028,39.1103,39.0657,39.0732,24000.0
2012-08-08 12:30:00,52.65,52.66,52.63,52.64,25700.0,39.0732,39.0806,39.0583,39.0657,25700.0
2012-08-08 12:35:00,52.64,52.65,52.59,52.6,22400.0,39.0657,39.0732,39.0286,39.0361,22400.0
2012-08-08 12:40:00,52.6,52.61,52.55,52.55,19900.0,39.0361,39.0435,38.9989,38.9989,19900.0
2012-08-08 12:45:00,52.56,52.57,52.53,52.54,22100.0,39.0064,39.0138,38.9841,38.9915,22100.0
2012-08-08 12:50:00,52.54,52.54,52.5,52.51,43600.0,38.9915,38.9915,38.9618,38.9693,43600.0
2012-08-08 12:55:00,52.51,52.55,52.5,52.55,33900.0,38.9693,38.9989,38.9618,38.9989,33900.0
2012-08-08 13:00:00,52.55,52.62,52.54,52.61,31700.0,38.9989,39.0509,38.9915,39.0435,31700.0
2012-08-08 13:05:00,52.61,52.62,52.6,52.61,61300.0,39.0435,39.0509,39.0361,39.0435,61300.0
2012-08-08 13:10:00,52.61,52.63,52.57,52.61,36400.0,39.0435,39.0583,39.0138,39.0435,36400.0
2012-08-08 13:15:00,52.61,52.65,52.6,52.63,29500.0,39.0435,39.0732,39.0361,39.0583,29500.0
2012-08-08 13:20:00,52.64,52.69,52.63,52.67,50800.0,39.0657,39.1028,39.0583,39.088,50800.0
2012-08-08 13:25:00,52.68,52.68,52.64,52.66,14300.0,39.0954,39.0954,39.0657,39.0806,14300.0
2012-08-08 13:30:00,52.65,52.69,52.65,52.68,33200.0,39.0732,39.1028,39.0732,39.0954,33200.0
2012-08-08 13:35:00,52.67,52.68,52.65,52.67,12300.0,39.088,39.0954,39.0732,39.088,12300.0
2012-08-08 13:40:00,52.66,52.67,52.63,52.64,20800.0,39.0806,39.088,39.0583,39.0657,20800.0
2012-08-08 13:45:00,52.63,52.66,52.62,52.62,32600.0,39.0583,39.0806,39.0509,39.0509,32600.0
2012-08-08 13:50:00,52.62,52.66,52.62,52.64,16300.0,39.0509,39.0806,39.0509,39.0657,16300.0
2012-08-08 13:55:00,52.64,52.64,52.62,52.64,20300.0,39.0657,39.0657,39.0509,39.0657,20300.0
2012-08-08 14:00:00,52.64,52.67,52.59,52.62,34200.0,39.0657,39.088,39.0286,39.0509,34200.0
2012-08-08 14:05:00,52.61,52.65,52.6,52.64,35800.0,39.0435,39.0732,39.0361,39.0657,35800.0
2012-08-08 14:10:00,52.63,52.67,52.62,52.62,53200.0,39.0583,39.088,39.0509,39.0509,53200.0
2012-08-08 14:15:00,52.62,52.65,52.61,52.64,50300.0,39.0509,39.0732,39.0435,39.0657,50300.0
2012-08-08 14:20:00,52.65,52.66,52.63,52.64,41200.0,39.0732,39.0806,39.0583,39.0657,41200.0
2012-08-08 14:25:00,52.64,52.7,52.64,52.68,52700.0,39.0657,39.1103,39.0657,39.0954,52700.0
2012-08-08 14:30:00,52.68,52.7,52.67,52.69,43800.0,39.0954,39.1103,39.088,39.1028,43800.0
2012-08-08 14:35:00,52.69,52.74,52.69,52.72,38400.0,39.1028,39.14,39.1028,39.1251,38400.0
2012-08-08 14:40:00,52.72,52.75,52.71,52.73,37300.0,39.1251,39.1474,39.1177,39.1325,37300.0
2012-08-08 14:45:00,52.72,52.73,52.67,52.7,38300.0,39.1251,39.1325,39.088,39.1103,38300.0
2012-08-08 14:50:00,52.7,52.72,52.69,52.7,38000.0,39.1103,39.1251,39.1028,39.1103,38000.0
2012-08-08 14:55:00,52.7,52.74,52.69,52.71,68700.0,39.1103,39.14,39.1028,39.1177,68700.0
2012-08-08 15:00:00,52.71,52.71,52.69,52.7,35600.0,39.1177,39.1177,39.1028,39.1103,35600.0
2012-08-08 15:05:00,52.69,52.72,52.69,52.7,49200.0,39.1028,39.1251,39.1028,39.1103,49200.0
2012-08-08 15:10:00,52.7,52.74,52.7,52.73,61400.0,39.1103,39.14,39.1103,39.1325,61400.0
2012-08-08 15:15:00,52.73,52.79,52.72,52.78,83100.0,39.1325,39.1771,39.1251,39.1696,83100.0
2012-08-08 15:20:00,52.77,52.79,52.74,52.74,59400.0,39.1622,39.1771,39.14,39.14,59400.0
2012-08-08 15:25:00,52.74,52.79,52.73,52.75,58300.0,39.14,39.1771,39.1325,39.1474,58300.0
2012-08-08 15:30:00,52.74,52.8,52.74,52.77,53500.0,39.14,39.1845,39.14,39.1622,53500.0
2012-08-08 15:35:00,52.76,52.79,52.74,52.77,82900.0,39.1548,39.1771,39.14,39.1622,82900.0
2012-08-08 15:40:00,52.77,52.81,52.74,52.79,122100.0,39.1622,39.1919,39.14,39.1771,122100.0
2012-08-08 15:45:00,52.79,52.85,52.77,52.82,178100.0,39.1771,39.2216,39.1622,39.1993,178100.0
2012-08-08 15:50:00,52.82,52.83,52.75,52.76,186900.0,39.1993,39.2067,39.1474,39.1548,186900.0
2012-08-08 15:55:00,52.77,52.78,52.72,52.77,446900.0,39.1622,39.1696,39.1251,39.1622,446900.0
2012-08-09 09:30:00,52.54,53.42,52.49,53.25,472700.0,38.9915,39.6446,38.9544,39.5184,472700.0
2012-08-09 09:35:00,53.25,53.3,53.07,53.23,246200.0,39.5184,39.5555,39.3849,39.5036,246200.0
2012-08-09 09:40:00,53.23,53.35,53.14,53.27,257900.0,39.5036,39.5927,39.4368,39.5333,257900.0
2012-08-09 09:45:00,53.27,53.27,53.1,53.15,98800.0,39.5333,39.5333,39.4071,39.4442,98800.0
2012-08-09 09:50:00,53.15,53.23,53.11,53.13,179900.0,39.4442,39.5036,39.4145,39.4294,179900.0
2012-08-09 09:55:00,53.12,53.2,53.1,53.19,88100.0,39.422,39.4813,39.4071,39.4739,88100.0
2012-08-09 10:00:00,53.19,53.2,52.99,52.99,117400.0,39.4739,39.4813,39.3255,39.3255,117400.0
2012-08-09 10:05:00,52.99,53.08,52.87,53.08,200300.0,39.3255,39.3923,39.2364,39.3923,200300.0
2012-08-09 10:10:00,53.08,53.11,52.91,52.91,85600.0,39.3923,39.4145,39.2661,39.2661,85600.0
2012-08-09 10:15:00,52.91,53.02,52.89,53.01,68000.0,39.2661,39.3477,39.2513,39.3403,68000.0
2012-08-09 10:20:00,53.0,53.01,52.88,52.94,59000.0,39.3329,39.3403,39.2439,39.2884,59000.0
2012-08-09 10:25:00,52.93,53.0,52.89,52.89,64100.0,39.281,39.3329,39.2513,39.2513,64100.0
2012-08-09 10:30:00,52.9,52.98,52.85,52.96,87100.0,39.2587,39.3181,39.2216,39.3032,87100.0
2012-08-09 10:35:00,52.96,52.97,52.84,52.86,173300.0,39.3032,39.3106,39.2142,39.229,173300.0
2012-08-09 10:40:00,52.85,52.88,52.82,52.86,53300.0,39.2216,39.2439,39.1993,39.229,53300.0
2012-08-09 10:45:00,52.87,52.88,52.82,52.85,49600.0,39.2364,39.2439,39.1993,39.2216,49600.0
2012-08-09 10:50:00,52.85,52.89,52.83,52.87,83400.0,39.2216,39.2513,39.2067,39.2364,83400.0
2012-08-09 10:55:00,52.86,52.9,52.85,52.87,177100.0,39.229,39.2587,39.2216,39.2364,177100.0
2012-08-09 11:00:00,52.88,52.91,52.77,52.84,117400.0,39.2439,39.2661,39.1622,39.2142,117400.0
2012-08-09 11:05:00,52.84,52.87,52.82,52.84,85200.0,39.2142,39.2364,39.1993,39.2142,85200.0
2012-08-09 11:10:00,52.85,52.85,52.79,52.8,37600.0,39.2216,39.2216,39.1771,39.1845,37600.0
2012-08-09 11:15:00,52.8,52.85,52.78,52.85,49100.0,39.1845,39.2216,39.1696,39.2216,49100.0
2012-08-09 11:20:00,52.85,52.87,52.79,52.8,82400.0,39.2216,39.2364,39.1771,39.1845,82400.0
2012-08-09 11:25:00,52.79,52.82,52.77,52.8,131000.0,39.1771,39.1993,39.1622,39.1845,131000.0
2012-08-09 11:30:00,52.81,52.83,52.76,52.77,100300.0,39.1919,39.2067,39.1548,39.1622,100300.0
2012-08-09 11:35:00,52.78,52.78,52.73,52.76,47000.0,39.1696,39.1696,39.1325,39.1548,47000.0
2012-08-09 11:40:00,52.76,52.76,52.65,52.67,62200.0,39.1548,39.1548,39.0732,39.088,62200.0
2012-08-09 11:45:00,52.68,52.7,52.6,52.62,71900.0,39.0954,39.1103,39.0361,39.0509,71900.0
2012-08-09 11:50:00,52.61,52.69,52.61,52.68,117500.0,39.0435,39.1028,39.0435,39.0954,117500.0
2012-08-09 11:55:00,52.68,52.7,52.64,52.66,74700.0,39.0954,39.1103,39.0657,39.0806,74700.0
2012-08-09 12:00:00,52.65,52.69,52.64,52.64,110700.0,39.0732,39.1028,39.0657,39.0657,110700.0
2012-08-09 12:05:00,52.64,52.66,52.63,52.64,33500.0,39.0657,39.0806,39.0583,39.0657,33500.0
2012-08-09 12:10:00,52.65,52.74,52.64,52.74,105800.0,39.0732,39.14,39.0657,39.14,105800.0
2012-08-09 12:15:00,52.73,52.75,52.72,52.72,40100.0,39.1325,39.1474,39.1251,39.1251,40100.0
2012-08-09 12:20:00,52.73,52.73,52.68,52.7,28900.0,39.1325,39.1325,39.0954,39.1103,28900.0
2012-08-09 12:25:00,52.7,52.73,52.7,52.71,28300.0,39.1103,39.1325,39.1103,39.1177,28300.0
2012-08-09 12:30:00,52.71,52.74,52.71,52.73,33200.0,39.1177,39.14,39.1177,39.1325,33200.0
2012-08-09 12:35:00,52.74,52.74,52.71,52.73,32200.0,39.14,39.14,39.1177,39.1325,32200.0
2012-08-09 12:40:00,52.73,52.77,52.73,52.76,34300.0,39.1325,39.1622,39.1325,39.1548,34300.0
2012-08-09 12:45:00,52.75,52.77,52.72,52.72,76200.0,39.1474,39.1622,39.1251,39.1251,76200.0
2012-08-09 12:50:00,52.72,52.78,52.71,52.74,251300.0,39.1251,39.1696,39.1177,39.14,251300.0
2012-08-09 12:55:00,52.74,52.81,52.73,52.8,133200.0,39.14,39.1919,39.1325,39.1845,133200.0
2012-08-09 13:00:00,52.8,52.89,52.76,52.88,166800.0,39.1845,39.2513,39.1548,39.2439,166800.0
2012-08-09 13:05:00,52.88,52.91,52.84,52.9,106100.0,39.2439,39.2661,39.2142,39.2587,106100.0
2012-08-09 13:10:00,52.9,52.9,52.84,52.84,92200.0,39.2587,39.2587,39.2142,39.2142,92200.0
2012-08-09 13:15:00,52.84,52.87,52.84,52.87,65100.0,39.2142,39.2364,39.2142,39.2364,65100.0
2012-08-09 13:20:00,52.88,52.89,52.85,52.88,77800.0,39.2439,39.2513,39.2216,39.2439,77800.0
2012-08-09 13:25:00,52.88,52.95,52.88,52.94,57500.0,39.2439,39.2958,39.2439,39.2884,57500.0
2012-08-09 13:30:00,52.95,52.99,52.94,52.97,68400.0,39.2958,39.3255,39.2884,39.3106,68400.0
2012-08-09 13:35:00,52.97,52.98,52.93,52.98,55400.0,39.3106,39.3181,39.281,39.3181,55400.0
2012-08-09 13:40:00,52.98,53.0,52.98,53.0,63300.0,39.3181,39.3329,39.3181,39.3329,63300.0
2012-08-09 13:45:00,53.0,53.01,52.98,52.99,50000.0,39.3329,39.3403,39.3181,39.3255,50000.0
2012-08-09 13:50:00,52.98,53.06,52.98,53.06,61300.0,39.3181,39.3774,39.3181,39.3774,61300.0
2012-08-09 13:55:00,53.05,53.11,53.05,53.1,54000.0,39.37,39.4145,39.37,39.4071,54000.0
2012-08-09 14:00:00,53.1,53.13,53.07,53.09,45000.0,39.4071,39.4294,39.3849,39.3997,45000.0
2012-08-09 14:05:00,53.08,53.1,53.05,53.09,53100.0,39.3923,39.4071,39.37,39.3997,53100.0
2012-08-09 14:10:00,53.1,53.13,53.06,53.08,134700.0,39.4071,39.4294,39.3774,39.3923,134700.0
2012-08-09 14:15:00,53.07,53.08,53.03,53.05,79600.0,39.3849,39.3923,39.3552,39.37,79600.0
2012-08-09 14:20:00,53.05,53.12,53.05,53.11,37400.0,39.37,39.422,39.37,39.4145,37400.0
2012-08-09 14:25:00,53.11,53.17,53.1,53.17,31200.0,39.4145,39.4591,39.4071,39.4591,31200.0
2012-08-09 14:30:00,53.17,53.23,53.16,53.23,47000.0,39.4591,39.5036,39.4516,39.5036,47000.0
2012-08-09 14:35:00,53.23,53.27,53.16,53.2,63100.0,39.5036,39.5333,39.4516,39.4813,63100.0
2012-08-09 14:40:00,53.19,53.2,53.18,53.19,32300.0,39.4739,39.4813,39.4665,39.4739,32300.0
2012-08-09 14:45:00,53.19,53.22,53.17,53.17,27800.0,39.4739,39.4962,39.4591,39.4591,27800.0
2012-08-09 14:50:00,53.17,53.23,53.17,53.17,58000.0,39.4591,39.5036,39.4591,39.4591,58000.0
2012-08-09 14:55:00,53.18,53.19,53.15,53.16,59400.0,39.4665,39.4739,39.4442,39.4516,59400.0
2012-08-09 15:00:00,53.16,53.16,53.13,53.14,41600.0,39.4516,39.4516,39.4294,39.4368,41600.0
2012-08-09 15:05:00,53.13,53.14,53.09,53.13,77800.0,39.4294,39.4368,39.3997,39.4294,77800.0
2012-08-09 15:10:00,53.13,53.21,53.13,53.19,69900.0,39.4294,39.4888,39.4294,39.4739,69900.0
2012-08-09 15:15:00,53.2,53.21,53.15,53.19,61100.0,39.4813,39.4888,39.4442,39.4739,61100.0
2012-08-09 15:20:00,53.19,53.24,53.16,53.23,102700.0,39.4739,39.511,39.4516,39.5036,102700.0
2012-08-09 15:25:00,53.23,53.24,53.19,53.22,278500.0,39.5036,39.511,39.4739,39.4962,278500.0
2012-08-09 15:30:00,53.22,53.25,53.19,53.21,150400.0,39.4962,39.5184,39.4739,39.4888,150400.0
2012-08-09 15:35:00,53.19,53.21,53.16,53.18,161000.0,39.4739,39.4888,39.4516,39.4665,161000.0
2012-08-09 15:40:00,53.19,53.27,53.18,53.27,99000.0,39.4739,39.5333,39.4665,39.5333,99000.0
2012-08-09 15:45:00,53.26,53.27,53.14,53.16,202400.0,39.5259,39.5333,39.4368,39.4516,202400.0
2012-08-09 15:50:00,53.16,53.17,53.1,53.11,152000.0,39.4516,39.4591,39.4071,39.4145,152000.0
2012-08-09 15:55:00,53.1,53.15,53.09,53.14,234100.0,39.4071,39.4442,39.3997,39.4368,234100.0
2012-08-10 09:30:00,52.95,53.02,52.62,52.67,196400.0,39.2958,39.3477,39.0509,39.088,196400.0
2012-08-10 09:35:00,52.68,52.78,52.65,52.75,113200.0,39.0954,39.1696,39.0732,39.1474,113200.0
2012-08-10 09:40:00,52.75,52.85,52.72,52.78,111400.0,39.1474,39.2216,39.1251,39.1696,111400.0
2012-08-10 09:45:00,52.78,52.81,52.73,52.75,93000.0,39.1696,39.1919,39.1325,39.1474,93000.0
2012-08-10 09:50:00,52.75,52.77,52.66,52.73,167700.0,39.1474,39.1622,39.0806,39.1325,167700.0
2012-08-10 09:55:00,52.74,52.76,52.66,52.73,89500.0,39.14,39.1548,39.0806,39.1325,89500.0
2012-08-10 10:00:00,52.71,52.72,52.59,52.65,101100.0,39.1177,39.1251,39.0286,39.0732,101100.0
2012-08-10 10:05:00,52.64,52.74,52.64,52.72,123600.0,39.0657,39.14,39.0657,39.1251,123600.0
2012-08-10 10:10:00,52.72,52.85,52.7,52.76,261900.0,39.1251,39.2216,39.1103,39.1548,261900.0
2012-08-10 10:15:00,52.76,52.79,52.71,52.73,109600.0,39.1548,39.1771,39.1177,39.1325,109600.0
2012-08-10 10:20:00,52.73,52.73,52.67,52.72,86100.0,39.1325,39.1325,39.088,39.1251,86100.0
2012-08-10 10:25:00,52.72,52.76,52.7,52.72,69000.0,39.1251,39.1548,39.1103,39.1251,69000.0
2012-08-10 10:30:00,52.73,52.77,52.71,52.75,395400.0,39.1325,39.1622,39.1177,39.1474,395400.0
2012-08-10 10:35:00,52.75,52.75,52.7,52.75,94500.0,39.1474,39.1474,39.1103,39.1474,94500.0
2012-08-10 10:40:00,52.75,52.77,52.74,52.76,51200.0,39.1474,39.1622,39.14,39.1548,51200.0
2012-08-10 10:45:00,52.76,52.76,52.67,52.71,108300.0,39.1548,39.1548,39.088,39.1177,108300.0
2012-08-10 10:50:00,52.7,52.76,52.69,52.75,59400.0,39.1103,39.1548,39.1028,39.1474,59400.0
2012-08-10 10:55:00,52.75,52.78,52.73,52.76,80700.0,39.1474,39.1696,39.1325,39.1548,80700.0
2012-08-10 11:00:00,52.76,52.78,52.61,52.61,130000.0,39.1548,39.1696,39.0435,39.0435,130000.0
2012-08-10 11:05:00,52.6,52.65,52.58,52.62,91900.0,39.0361,39.0732,39.0212,39.0509,91900.0
2012-08-10 11:10:00,52.62,52.66,52.61,52.65,48200.0,39.0509,39.0806,39.0435,39.0732,48200.0
2012-08-10 11:15:00,52.65,52.72,52.64,52.67,94400.0,39.0732,39.1251,39.0657,39.088,94400.0
2012-08-10 11:20:00,52.67,52.76,52.67,52.75,71400.0,39.088,39.1548,39.088,39.1474,71400.0
2012-08-10 11:25:00,52.74,52.82,52.74,52.77,95500.0,39.14,39.1993,39.14,39.1622,95500.0
2012-08-10 11:30:00,52.78,52.8,52.75,52.76,146000.0,39.1696,39.1845,39.1474,39.1548,146000.0
2012-08-10 11:35:00,52.76,52.79,52.74,52.76,78900.0,39.1548,39.1771,39.14,39.1548,78900.0
2012-08-10 11:40:00,52.77,52.8,52.75,52.76,121500.0,39.1622,39.1845,39.1474,39.1548,121500.0
2012-08-10 11:45:00,52.75,52.83,52.74,52.8,38700.0,39.1474,39.2067,39.14,39.1845,38700.0
2012-08-10 11:50:00,52.81,52.89,52.8,52.89,57400.0,39.1919,39.2513,39.1845,39.2513,57400.0
2012-08-10 11:55:00,52.9,52.96,52.9,52.95,68600.0,39.2587,39.3032,39.2587,39.2958,68600.0
2012-08-10 12:00:00,52.95,52.99,52.95,52.97,45600.0,39.2958,39.3255,39.2958,39.3106,45600.0
2012-08-10 12:05:00,52.96,52.97,52.91,52.93,52200.0,39.3032,39.3106,39.2661,39.281,52200.0
2012-08-10 12:10:00,52.93,53.0,52.92,52.99,58200.0,39.281,39.3329,39.2735,39.3255,58200.0
2012-08-10 12:15:00,53.0,53.0,52.92,52.92,38700.0,39.3329,39.3329,39.2735,39.2735,38700.0
2012-08-10 12:20:00,52.92,52.93,52.87,52.87,65000.0,39.2735,39.281,39.2364,39.2364,65000.0
2012-08-10 12:25:00,52.86,52.89,52.86,52.88,17400.0,39.229,39.2513,39.229,39.2439,17400.0
2012-08-10 12:30:00,52.89,52.89,52.86,52.86,39900.0,39.2513,39.2513,39.229,39.229,39900.0
2012-08-10 12:35:00,52.87,52.88,52.81,52.81,69500.0,39.2364,39.2439,39.1919,39.1919,69500.0
2012-08-10 12:40:00,52.81,52.82,52.79,52.8,79100.0,39.1919,39.1993,39.1771,39.1845,79100.0
2012-08-10 12:45:00,52.8,52.82,52.79,52.8,85200.0,39.1845,39.1993,39.1771,39.1845,85200.0
2012-08-10 12:50:00,52.8,52.86,52.8,52.84,32900.0,39.1845,39.229,39.1845,39.2142,32900.0
2012-08-10 12:55:00,52.84,52.84,52.82,52.84,39000.0,39.2142,39.2142,39.1993,39.2142,39000.0
2012-08-10 13:00:00,52.84,52.85,52.8,52.82,24500.0,39.2142,39.2216,39.1845,39.1993,24500.0
2012-08-10 13:05:00,52.83,52.85,52.82,52.84,44400.0,39.2067,39.2216,39.1993,39.2142,44400.0
2012-08-10 13:10:00,52.84,52.85,52.81,52.82,71300.0,39.2142,39.2216,39.1919,39.1993,71300.0
2012-08-10 13:15:00,52.82,52.84,52.81,52.82,162000.0,39.1993,39.2142,39.1919,39.1993,162000.0
2012-08-10 13:20:00,52.81,52.82,52.78,52.81,44000.0,39.1919,39.1993,39.1696,39.1919,44000.0
2012-08-10 13:25:00,52.81,52.83,52.78,52.82,126200.0,39.1919,39.2067,39.1696,39.1993,126200.0
2012-08-10 13:30:00,52.82,52.84,52.78,52.79,96600.0,39.1993,39.2142,39.1696,39.1771,96600.0
2012-08-10 13:35:00,52.78,52.81,52.78,52.8,97100.0,39.1696,39.1919,39.1696,39.1845,97100.0
2012-08-10 13:40:00,52.8,52.82,52.78,52.78,112700.0,39.1845,39.1993,39.1696,39.1696,112700.0
2012-08-10 13:45:00,52.78,52.8,52.77,52.77,36900.0,39.1696,39.1845,39.1622,39.1622,36900.0
2012-08-10 13:50:00,52.78,52.81,52.77,52.8,78400.0,39.1696,39.1919,39.1622,39.1845,78400.0
2012-08-10 13:55:00,52.79,52.79,52.77,52.79,46900.0,39.1771,39.1771,39.1622,39.1771,46900.0
2012-08-10 14:00:00,52.78,52.82,52.78,52.79,124300.0,39.1696,39.1993,39.1696,39.1771,124300.0
2012-08-10 14:05:00,52.8,52.8,52.77,52.78,111600.0,39.1845,39.1845,39.1622,39.1696,111600.0
2012-08-10 14:10:00,52.78,52.81,52.76,52.76,46600.0,39.1696,39.1919,39.1548,39.1548,46600.0
2012-08-10 14:15:00,52.75,52.8,52.75,52.78,53900.0,39.1474,39.1845,39.1474,39.1696,53900.0
2012-08-10 14:20:00,52.78,52.8,52.75,52.77,44500.0,39.1696,39.1845,39.1474,39.1622,44500.0
2012-08-10 14:25:00,52.77,52.8,52.76,52.8,43200.0,39.1622,39.1845,39.1548,39.1845,43200.0
2012-08-10 14:30:00,52.8,52.81,52.77,52.79,57500.0,39.1845,39.1919,39.1622,39.1771,57500.0
2012-08-10 14:35:00,52.79,52.81,52.75,52.78,207500.0,39.1771,39.1919,39.1474,39.1696,207500.0
2012-08-10 14:40:00,52.79,52.8,52.77,52.8,73500.0,39.1771,39.1845,39.1622,39.1845,73500.0
2012-08-10 14:45:00,52.79,52.82,52.77,52.8,96500.0,39.1771,39.1993,39.1622,39.1845,96500.0
2012-08-10 14:50:00,52.8,52.82,52.79,52.8,98400.0,39.1845,39.1993,39.1771,39.1845,98400.0
2012-08-10 14:55:00,52.81,52.84,52.77,52.78,81000.0,39.1919,39.2142,39.1622,39.1696,81000.0
2012-08-10 15:00:00,52.79,52.81,52.77,52.78,147900.0,39.1771,39.1919,39.1622,39.1696,147900.0
2012-08-10 15:05:00,52.78,52.81,52.78,52.8,94800.0,39.1696,39.1919,39.1696,39.1845,94800.0
2012-08-10 15:10:00,52.81,52.82,52.78,52.8,65900.0,39.1919,39.1993,39.1696,39.1845,65900.0
2012-08-10 15:15:00,52.8,52.84,52.79,52.83,148200.0,39.1845,39.2142,39.1771,39.2067,148200.0
2012-08-10 15:20:00,52.83,52.86,52.82,52.85,120900.0,39.2067,39.229,39.1993,39.2216,120900.0
2012-08-10 15:25:00,52.84,52.86,52.79,52.8,228900.0,39.2142,39.229,39.1771,39.1845,228900.0
2012-08-10 15:30:00,52.8,52.84,52.78,52.81,175500.0,39.1845,39.2142,39.1696,39.1919,175500.0
2012-08-10 15:35:00,52.8,52.84,52.78,52.79,120600.0,39.1845,39.2142,39.1696,39.1771,120600.0
2012-08-10 15:40:00,52.8,52.94,52.79,52.94,247800.0,39.1845,39.2884,39.1771,39.2884,247800.0
2012-08-10 15:45:00,52.94,53.02,52.91,53.02,379000.0,39.2884,39.3477,39.2661,39.3477,379000.0
2012-08-10 15:50:00,53.02,53.07,52.99,53.06,229200.0,39.3477,39.3849,39.3255,39.3774,229200.0
2012-08-10 15:55:00,53.07,53.09,53.03,53.06,592500.0,39.3849,39.3997,39.3552,39.3774,592500.0
2012-08-13 09:30:00,53.15,53.23,52.77,53.13,322900.0,39.4442,39.5036,39.1622,39.4294,322900.0
2012-08-13 09:35:00,53.13,53.2,53.07,53.13,166800.0,39.4294,39.4813,39.3849,39.4294,166800.0
2012-08-13 09:40:00,53.14,53.23,53.07,53.08,213600.0,39.4368,39.5036,39.3849,39.3923,213600.0
2012-08-13 09:45:00,53.07,53.13,53.07,53.1,96900.0,39.3849,39.4294,39.3849,39.4071,96900.0
2012-08-13 09:50:00,53.1,53.1,53.07,53.08,77400.0,39.4071,39.4071,39.3849,39.3923,77400.0
2012-08-13 09:55:00,53.07,53.09,53.05,53.05,92200.0,39.3849,39.3997,39.37,39.37,92200.0
2012-08-13 10:00:00,53.05,53.08,53.03,53.03,194000.0,39.37,39.3923,39.3552,39.3552,194000.0
2012-08-13 10:05:00,53.03,53.1,53.01,53.02,169100.0,39.3552,39.4071,39.3403,39.3477,169100.0
2012-08-13 10:10:00,53.02,53.02,52.97,53.0,126900.0,39.3477,39.3477,39.3106,39.3329,126900.0
2012-08-13 10:15:00,53.0,53.1,52.99,53.09,142600.0,39.3329,39.4071,39.3255,39.3997,142600.0
2012-08-13 10:20:00,53.1,53.14,53.02,53.02,202500.0,39.4071,39.4368,39.3477,39.3477,202500.0
2012-08-13 10:25:00,53.02,53.03,53.0,53.02,129500.0,39.3477,39.3552,39.3329,39.3477,129500.0
2012-08-13 10:30:00,53.01,53.02,52.99,53.01,103300.0,39.3403,39.3477,39.3255,39.3403,103300.0
2012-08-13 10:35:00,53.01,53.04,53.0,53.02,165100.0,39.3403,39.3626,39.3329,39.3477,165100.0
2012-08-13 10:40:00,53.02,53.12,53.01,53.12,131700.0,39.3477,39.422,39.3403,39.422,131700.0
2012-08-13 10:45:00,53.12,53.18,53.1,53.16,118400.0,39.422,39.4665,39.4071,39.4516,118400.0
2012-08-13 10:50:00,53.16,53.22,53.08,53.1,239000.0,39.4516,39.4962,39.3923,39.4071,239000.0
2012-08-13 10:55:00,53.09,53.11,53.05,53.07,119200.0,39.3997,39.4145,39.37,39.3849,119200.0
2012-08-13 11:00:00,53.07,53.11,53.01,53.02,144400.0,39.3849,39.4145,39.3403,39.3477,144400.0
2012-08-13 11:05:00,53.02,53.04,53.0,53.01,101000.0,39.3477,39.3626,39.3329,39.3403,101000.0
2012-08-13 11:10:00,53.0,53.01,52.92,52.92,177600.0,39.3329,39.3403,39.2735,39.2735,177600.0
2012-08-13 11:15:00,52.92,52.94,52.91,52.91,60000.0,39.2735,39.2884,39.2661,39.2661,60000.0
2012-08-13 11:20:00,52.92,53.0,52.91,52.93,135700.0,39.2735,39.3329,39.2661,39.281,135700.0
2012-08-13 11:25:00,52.93,52.99,52.93,52.99,53200.0,39.281,39.3255,39.281,39.3255,53200.0
2012-08-13 11:30:00,52.98,53.0,52.94,52.94,78800.0,39.3181,39.3329,39.2884,39.2884,78800.0
2012-08-13 11:35:00,52.94,52.99,52.94,52.95,109300.0,39.2884,39.3255,39.2884,39.2958,109300.0
2012-08-13 11:40:00,52.95,52.99,52.94,52.96,121800.0,39.2958,39.3255,39.2884,39.3032,121800.0
2012-08-13 11:45:00,52.97,52.99,52.95,52.97,67600.0,39.3106,39.3255,39.2958,39.3106,67600.0
2012-08-13 11:50:00,52.97,52.97,52.94,52.96,91800.0,39.3106,39.3106,39.2884,39.3032,91800.0
2012-08-13 11:55:00,52.96,52.97,52.95,52.96,31900.0,39.3032,39.3106,39.2958,39.3032,31900.0
2012-08-13 12:00:00,52.97,52.98,52.95,52.95,93400.0,39.3106,39.3181,39.2958,39.2958,93400.0
2012-08-13 12:05:00,52.95,52.97,52.89,52.94,137700.0,39.2958,39.3106,39.2513,39.2884,137700.0
2012-08-13 12:10:00,52.93,52.96,52.93,52.96,19600.0,39.281,39.3032,39.281,39.3032,19600.0
2012-08-13 12:15:00,52.96,52.96,52.94,52.94,25500.0,39.3032,39.3032,39.2884,39.2884,25500.0
2012-08-13 12:20:00,52.95,52.95,52.94,52.94,16900.0,39.2958,39.2958,39.2884,39.2884,16900.0
2012-08-13 12:25:00,52.94,52.95,52.93,52.93,39700.0,39.2884,39.2958,39.281,39.281,39700.0
2012-08-13 12:30:00,52.93,52.94,52.92,52.92,27300.0,39.281,39.2884,39.2735,39.2735,27300.0
2012-08-13 12:35:00,52.92,52.94,52.86,52.88,70300.0,39.2735,39.2884,39.229,39.2439,70300.0
2012-08-13 12:40:00,52.88,52.89,52.86,52.87,55500.0,39.2439,39.2513,39.229,39.2364,55500.0
2012-08-13 12:45:00,52.88,52.88,52.82,52.86,37000.0,39.2439,39.2439,39.1993,39.229,37000.0
2012-08-13 12:50:00,52.85,52.93,52.85,52.9,97000.0,39.2216,39.281,39.2216,39.2587,97000.0
2012-08-13 12:55:00,52.9,52.92,52.88,52.89,87200.0,39.2587,39.2735,39.2439,39.2513,87200.0
2012-08-13 13:00:00,52.89,52.91,52.87,52.89,73000.0,39.2513,39.2661,39.2364,39.2513,73000.0
2012-08-13 13:05:00,52.88,52.91,52.88,52.9,43600.0,39.2439,39.2661,39.2439,39.2587,43600.0
2012-08-13 13:10:00,52.9,52.96,52.9,52.94,48500.0,39.2587,39.3032,39.2587,39.2884,48500.0
2012-08-13 13:15:00,52.94,52.94,52.88,52.88,34100.0,39.2884,39.2884,39.2439,39.2439,34100.0
2012-08-13 13:20:00,52.89,52.89,52.82,52.84,77600.0,39.2513,39.2513,39.1993,39.2142,77600.0
2012-08-13 13:25:00,52.84,52.84,52.77,52.78,80400.0,39.2142,39.2142,39.1622,39.1696,80400.0
2012-08-13 13:30:00,52.78,52.78,52.73,52.75,80200.0,39.1696,39.1696,39.1325,39.1474,80200.0
2012-08-13 13:35:00,52.75,52.76,52.74,52.75,48500.0,39.1474,39.1548,39.14,39.1474,48500.0
2012-08-13 13:40:00,52.75,52.77,52.74,52.76,80900.0,39.1474,39.1622,39.14,39.1548,80900.0
2012-08-13 13:45:00,52.75,52.76,52.72,52.75,63500.0,39.1474,39.1548,39.1251,39.1474,63500.0
2012-08-13 13:50:00,52.75,52.76,52.71,52.71,81000.0,39.1474,39.1548,39.1177,39.1177,81000.0
2012-08-13 13:55:00,52.7,52.77,52.7,52.76,161900.0,39.1103,39.1622,39.1103,39.1548,161900.0
2012-08-13 14:00:00,52.76,52.79,52.76,52.79,58200.0,39.1548,39.1771,39.1548,39.1771,58200.0
2012-08-13 14:05:00,52.79,52.8,52.77,52.79,38000.0,39.1771,39.1845,39.1622,39.1771,38000.0
2012-08-13 14:10:00,52.78,52.84,52.78,52.83,50800.0,39.1696,39.2142,39.1696,39.2067,50800.0
2012-08-13 14:15:00,52.83,52.85,52.81,52.84,80300.0,39.2067,39.2216,39.1919,39.2142,80300.0
2012-08-13 14:20:00,52.84,52.86,52.82,52.86,130000.0,39.2142,39.229,39.1993,39.229,130000.0
2012-08-13 14:25:00,52.86,52.92,52.84,52.9,100900.0,39.229,39.2735,39.2142,39.2587,100900.0
2012-08-13 14:30:00,52.9,52.97,52.9,52.95,89500.0,39.2587,39.3106,39.2587,39.2958,89500.0
2012-08-13 14:35:00,52.94,52.95,52.93,52.94,66800.0,39.2884,39.2958,39.281,39.2884,66800.0
2012-08-13 14:40:00,52.93,52.94,52.9,52.9,77700.0,39.281,39.2884,39.2587,39.2587,77700.0
2012-08-13 14:45:00,52.91,52.93,52.9,52.91,70300.0,39.2661,39.281,39.2587,39.2661,70300.0
2012-08-13 14:50:00,52.92,52.95,52.9,52.93,93000.0,39.2735,39.2958,39.2587,39.281,93000.0
2012-08-13 14:55:00,52.94,53.01,52.93,52.99,60700.0,39.2884,39.3403,39.281,39.3255,60700.0
2012-08-13 15:00:00,53.0,53.02,52.98,53.0,96000.0,39.3329,39.3477,39.3181,39.3329,96000.0
2012-08-13 15:05:00,53.01,53.01,52.94,52.94,80600.0,39.3403,39.3403,39.2884,39.2884,80600.0
2012-08-13 15:10:00,52.95,52.98,52.87,52.87,174900.0,39.2958,39.3181,39.2364,39.2364,174900.0
2012-08-13 15:15:00,52.86,52.89,52.78,52.8,154000.0,39.229,39.2513,39.1696,39.1845,154000.0
2012-08-13 15:20:00,52.81,52.84,52.79,52.8,82500.0,39.1919,39.2142,39.1771,39.1845,82500.0
2012-08-13 15:25:00,52.8,52.84,52.8,52.82,105900.0,39.1845,39.2142,39.1845,39.1993,105900.0
2012-08-13 15:30:00,52.82,52.82,52.71,52.73,209800.0,39.1993,39.1993,39.1177,39.1325,209800.0
2012-08-13 15:35:00,52.73,52.81,52.73,52.8,214500.0,39.1325,39.1919,39.1325,39.1845,214500.0
2012-08-13 15:40:00,52.81,52.84,52.78,52.83,240900.0,39.1919,39.2142,39.1696,39.2067,240900.0
2012-08-13 15:45:00,52.83,52.85,52.79,52.8,205500.0,39.2067,39.2216,39.1771,39.1845,205500.0
2012-08-13 15:50:00,52.8,52.82,52.66,52.69,565100.0,39.1845,39.1993,39.0806,39.1028,565100.0
2012-08-13 15:55:00,52.7,52.84,52.65,52.82,693800.0,39.1103,39.2142,39.0732,39.1993,693800.0
2012-08-14 09:30:00,54.2,54.25,53.72,53.97,1000000.0,40.2235,40.2606,39.8672,40.0528,1000000.0
2012-08-14 09:35:00,53.96,54.21,53.9,53.98,493100.0,40.0454,40.2309,40.0008,40.0602,493100.0
2012-08-14 09:40:00,53.98,54.2,53.92,54.0,483600.0,40.0602,40.2235,40.0157,40.075,483600.0
2012-08-14 09:45:00,54.0,54.12,53.86,54.05,411600.0,40.075,40.1641,39.9711,40.1121,411600.0
2012-08-14 09:50:00,54.05,54.09,53.91,53.94,420100.0,40.1121,40.1418,40.0082,40.0305,420100.0
2012-08-14 09:55:00,53.94,54.1,53.92,54.04,240600.0,40.0305,40.1492,40.0157,40.1047,240600.0
2012-08-14 10:00:00,54.05,54.23,54.04,54.15,394900.0,40.1121,40.2457,40.1047,40.1864,394900.0
2012-08-14 10:05:00,54.16,54.41,54.11,54.37,568100.0,40.1938,40.3793,40.1567,40.3496,568100.0
2012-08-14 10:10:00,54.36,54.45,54.3,54.3,413900.0,40.3422,40.409,40.2977,40.2977,413900.0
2012-08-14 10:15:00,54.3,54.6,54.3,54.5,432500.0,40.2977,40.5203,40.2977,40.4461,432500.0
2012-08-14 10:20:00,54.49,54.6,54.44,54.48,461200.0,40.4387,40.5203,40.4016,40.4313,461200.0
2012-08-14 10:25:00,54.48,54.61,54.44,54.55,363700.0,40.4313,40.5277,40.4016,40.4832,363700.0
2012-08-14 10:30:00,54.56,54.56,54.41,54.47,186900.0,40.4906,40.4906,40.3793,40.4238,186900.0
2012-08-14 10:35:00,54.46,54.49,54.39,54.42,127700.0,40.4164,40.4387,40.3645,40.3867,127700.0
2012-08-14 10:40:00,54.41,54.58,54.41,54.54,182800.0,40.3793,40.5055,40.3793,40.4758,182800.0
2012-08-14 10:45:00,54.53,54.54,54.4,54.49,194000.0,40.4684,40.4758,40.3719,40.4387,194000.0
2012-08-14 10:50:00,54.5,54.53,54.44,54.46,198500.0,40.4461,40.4684,40.4016,40.4164,198500.0
2012-08-14 10:55:00,54.45,54.51,54.45,54.5,98100.0,40.409,40.4535,40.409,40.4461,98100.0
2012-08-14 11:00:00,54.49,54.54,54.47,54.51,148800.0,40.4387,40.4758,40.4238,40.4535,148800.0
2012-08-14 11:05:00,54.52,54.54,54.49,54.51,93500.0,40.4609,40.4758,40.4387,40.4535,93500.0
2012-08-14 11:10:00,54.51,54.71,54.47,54.69,246500.0,40.4535,40.6019,40.4238,40.5871,246500.0
2012-08-14 11:15:00,54.68,54.76,54.66,54.68,281700.0,40.5797,40.6391,40.5648,40.5797,281700.0
2012-08-14 11:20:00,54.69,54.7,54.65,54.66,118500.0,40.5871,40.5945,40.5574,40.5648,118500.0
2012-08-14 11:25:00,54.65,54.77,54.62,54.77,430500.0,40.5574,40.6465,40.5352,40.6465,430500.0
2012-08-14 11:30:00,54.77,54.82,54.73,54.75,185900.0,40.6465,40.6836,40.6168,40.6316,185900.0
2012-08-14 11:35:00,54.76,54.82,54.74,54.82,168200.0,40.6391,40.6836,40.6242,40.6836,168200.0
2012-08-14 11:40:00,54.82,54.9,54.81,54.87,254500.0,40.6836,40.743,40.6762,40.7207,254500.0
2012-08-14 11:45:00,54.87,54.9,54.85,54.85,180800.0,40.7207,40.743,40.7058,40.7058,180800.0
2012-08-14 11:50:00,54.86,54.89,54.81,54.89,129700.0,40.7133,40.7355,40.6762,40.7355,129700.0
2012-08-14 11:55:00,54.89,54.94,54.83,54.84,169900.0,40.7355,40.7726,40.691,40.6984,169900.0
2012-08-14 12:00:00,54.84,54.89,54.83,54.87,116700.0,40.6984,40.7355,40.691,40.7207,116700.0
2012-08-14 12:05:00,54.87,54.88,54.81,54.83,137200.0,40.7207,40.7281,40.6762,40.691,137200.0
2012-08-14 12:10:00,54.83,54.88,54.82,54.88,98000.0,40.691,40.7281,40.6836,40.7281,98000.0
2012-08-14 12:15:00,54.88,54.95,54.87,54.87,236200.0,40.7281,40.7801,40.7207,40.7207,236200.0
2012-08-14 12:20:00,54.87,54.93,54.87,54.91,277800.0,40.7207,40.7652,40.7207,40.7504,277800.0
2012-08-14 12:25:00,54.92,54.92,54.84,54.85,99800.0,40.7578,40.7578,40.6984,40.7058,99800.0
2012-08-14 12:30:00,54.85,54.86,54.75,54.8,304600.0,40.7058,40.7133,40.6316,40.6687,304600.0
2012-08-14 12:35:00,54.81,54.89,54.8,54.83,145600.0,40.6762,40.7355,40.6687,40.691,145600.0
2012-08-14 12:40:00,54.84,54.88,54.76,54.87,259100.0,40.6984,40.7281,40.6391,40.7207,259100.0
2012-08-14 12:45:00,54.86,54.87,54.76,54.83,143400.0,40.7133,40.7207,40.6391,40.691,143400.0
2012-08-14 12:50:00,54.83,54.84,54.78,54.79,114100.0,40.691,40.6984,40.6539,40.6613,114100.0
2012-08-14 12:55:00,54.8,54.82,54.76,54.81,105500.0,40.6687,40.6836,40.6391,40.6762,105500.0
2012-08-14 13:00:00,54.8,54.93,54.79,54.93,602100.0,40.6687,40.7652,40.6613,40.7652,602100.0
2012-08-14 13:05:00,54.93,54.95,54.89,54.89,75500.0,40.7652,40.7801,40.7355,40.7355,75500.0
2012-08-14 13:10:00,54.9,54.9,54.84,54.89,191700.0,40.743,40.743,40.6984,40.7355,191700.0
2012-08-14 13:15:00,54.87,54.9,54.86,54.87,45600.0,40.7207,40.743,40.7133,40.7207,45600.0
2012-08-14 13:20:00,54.88,54.94,54.87,54.91,118000.0,40.7281,40.7726,40.7207,40.7504,118000.0
2012-08-14 13:25:00,54.92,54.95,54.91,54.94,50200.0,40.7578,40.7801,40.7504,40.7726,50200.0
2012-08-14 13:30:00,54.94,54.97,54.93,54.97,128300.0,40.7726,40.7949,40.7652,40.7949,128300.0
2012-08-14 13:35:00,54.97,54.98,54.86,54.88,115000.0,40.7949,40.8023,40.7133,40.7281,115000.0
2012-08-14 13:40:00,54.88,54.95,54.88,54.95,93900.0,40.7281,40.7801,40.7281,40.7801,93900.0
2012-08-14 13:45:00,54.94,54.95,54.89,54.9,125000.0,40.7726,40.7801,40.7355,40.743,125000.0
2012-08-14 13:50:00,54.9,54.95,54.89,54.94,84000.0,40.743,40.7801,40.7355,40.7726,84000.0
2012-08-14 13:55:00,54.95,54.96,54.93,54.93,99200.0,40.7801,40.7875,40.7652,40.7652,99200.0
2012-08-14 14:00:00,54.93,54.94,54.87,54.88,99800.0,40.7652,40.7726,40.7207,40.7281,99800.0
2012-08-14 14:05:00,54.87,54.89,54.87,54.88,39700.0,40.7207,40.7355,40.7207,40.7281,39700.0
2012-08-14 14:10:00,54.87,54.88,54.81,54.86,117500.0,40.7207,40.7281,40.6762,40.7133,117500.0
2012-08-14 14:15:00,54.85,54.92,54.85,54.91,100700.0,40.7058,40.7578,40.7058,40.7504,100700.0
2012-08-14 14:20:00,54.9,54.95,54.9,54.95,68600.0,40.743,40.7801,40.743,40.7801,68600.0
2012-08-14 14:25:00,54.95,54.95,54.89,54.89,304500.0,40.7801,40.7801,40.7355,40.7355,304500.0
2012-08-14 14:30:00,54.89,54.89,54.86,54.86,66100.0,40.7355,40.7355,40.7133,40.7133,66100.0
2012-08-14 14:35:00,54.86,54.87,54.78,54.8,212900.0,40.7133,40.7207,40.6539,40.6687,212900.0
2012-08-14 14:40:00,54.79,54.84,54.78,54.83,79100.0,40.6613,40.6984,40.6539,40.691,79100.0
2012-08-14 14:45:00,54.83,54.84,54.79,54.83,92600.0,40.691,40.6984,40.6613,40.691,92600.0
2012-08-14 14:50:00,54.82,54.84,54.79,54.82,122400.0,40.6836,40.6984,40.6613,40.6836,122400.0
2012-08-14 14:55:00,54.82,54.85,54.8,54.83,83900.0,40.6836,40.7058,40.6687,40.691,83900.0
2012-08-14 15:00:00,54.84,54.89,54.84,54.86,154500.0,40.6984,40.7355,40.6984,40.7133,154500.0
2012-08-14 15:05:00,54.86,54.86,54.82,54.84,127900.0,40.7133,40.7133,40.6836,40.6984,127900.0
2012-08-14 15:10:00,54.84,54.91,54.77,54.81,174300.0,40.6984,40.7504,40.6465,40.6762,174300.0
2012-08-14 15:15:00,54.81,54.88,54.81,54.88,83200.0,40.6762,40.7281,40.6762,40.7281,83200.0
2012-08-14 15:20:00,54.88,54.9,54.86,54.9,117900.0,40.7281,40.743,40.7133,40.743,117900.0
2012-08-14 15:25:00,54.9,54.93,54.89,54.92,136800.0,40.743,40.7652,40.7355,40.7578,136800.0
2012-08-14 15:30:00,54.91,54.92,54.78,54.8,653000.0,40.7504,40.7578,40.6539,40.6687,653000.0
2012-08-14 15:35:00,54.8,54.8,54.67,54.67,438200.0,40.6687,40.6687,40.5723,40.5723,438200.0
2012-08-14 15:40:00,54.67,54.69,54.62,54.66,401800.0,40.5723,40.5871,40.5352,40.5648,401800.0
2012-08-14 15:45:00,54.65,54.67,54.63,54.65,353700.0,40.5574,40.5723,40.5426,40.5574,353700.0
2012-08-14 15:50:00,54.65,54.72,54.63,54.67,426400.0,40.5574,40.6094,40.5426,40.5723,426400.0
2012-08-14 15:55:00,54.68,54.75,54.66,54.73,695500.0,40.5797,40.6316,40.5648,40.6168,695500.0
2012-08-15 09:30:00,54.75,55.02,54.68,54.86,633900.0,40.6316,40.832,40.5797,40.7133,633900.0
2012-08-15 09:35:00,54.86,54.96,54.7,54.87,215400.0,40.7133,40.7875,40.5945,40.7207,215400.0
2012-08-15 09:40:00,54.87,54.99,54.85,54.96,110300.0,40.7207,40.8097,40.7058,40.7875,110300.0
2012-08-15 09:45:00,54.97,55.06,54.91,55.05,216000.0,40.7949,40.8617,40.7504,40.8543,216000.0
2012-08-15 09:50:00,55.04,55.1,54.97,55.01,169200.0,40.8469,40.8914,40.7949,40.8246,169200.0
2012-08-15 09:55:00,55.02,55.07,54.96,55.06,152100.0,40.832,40.8691,40.7875,40.8617,152100.0
2012-08-15 10:00:00,55.06,55.12,54.99,55.12,280300.0,40.8617,40.9062,40.8097,40.9062,280300.0
2012-08-15 10:05:00,55.11,55.17,55.03,55.17,141700.0,40.8988,40.9433,40.8394,40.9433,141700.0
2012-08-15 10:10:00,55.18,55.23,55.06,55.07,144600.0,40.9507,40.9879,40.8617,40.8691,144600.0
2012-08-15 10:15:00,55.07,55.07,55.0,55.01,90300.0,40.8691,40.8691,40.8172,40.8246,90300.0
2012-08-15 10:20:00,55.02,55.09,54.97,55.08,116600.0,40.832,40.884,40.7949,40.8765,116600.0
2012-08-15 10:25:00,55.08,55.12,55.08,55.1,87000.0,40.8765,40.9062,40.8765,40.8914,87000.0
2012-08-15 10:30:00,55.11,55.24,55.1,55.23,111000.0,40.8988,40.9953,40.8914,40.9879,111000.0
2012-08-15 10:35:00,55.23,55.23,55.15,55.16,93700.0,40.9879,40.9879,40.9285,40.9359,93700.0
2012-08-15 10:40:00,55.16,55.19,55.12,55.17,133100.0,40.9359,40.9582,40.9062,40.9433,133100.0
2012-08-15 10:45:00,55.18,55.28,55.17,55.26,183300.0,40.9507,41.025,40.9433,41.0101,183300.0
2012-08-15 10:50:00,55.26,55.31,55.26,55.27,67100.0,41.0101,41.0472,41.0101,41.0175,67100.0
2012-08-15 10:55:00,55.27,55.34,55.27,55.3,149900.0,41.0175,41.0695,41.0175,41.0398,149900.0
2012-08-15 11:00:00,55.3,55.31,55.24,55.26,92200.0,41.0398,41.0472,40.9953,41.0101,92200.0
2012-08-15 11:05:00,55.26,55.27,55.16,55.18,358200.0,41.0101,41.0175,40.9359,40.9507,358200.0
2012-08-15 11:10:00,55.19,55.2,55.14,55.17,130400.0,40.9582,40.9656,40.9211,40.9433,130400.0
2012-08-15 11:15:00,55.17,55.21,55.09,55.11,114700.0,40.9433,40.973,40.884,40.8988,114700.0
2012-08-15 11:20:00,55.11,55.12,55.06,55.09,87400.0,40.8988,40.9062,40.8617,40.884,87400.0
2012-08-15 11:25:00,55.09,55.09,55.06,55.07,113000.0,40.884,40.884,40.8617,40.8691,113000.0
2012-08-15 11:30:00,55.07,55.08,55.06,55.07,62100.0,40.8691,40.8765,40.8617,40.8691,62100.0
2012-08-15 11:35:00,55.07,55.11,55.07,55.09,55000.0,40.8691,40.8988,40.8691,40.884,55000.0
2012-08-15 11:40:00,55.09,55.13,55.08,55.12,139600.0,40.884,40.9136,40.8765,40.9062,139600.0
2012-08-15 11:45:00,55.12,55.15,55.1,55.15,99400.0,40.9062,40.9285,40.8914,40.9285,99400.0
2012-08-15 11:50:00,55.15,55.16,55.09,55.12,49700.0,40.9285,40.9359,40.884,40.9062,49700.0
2012-08-15 11:55:00,55.13,55.13,55.09,55.1,44000.0,40.9136,40.9136,40.884,40.8914,44000.0
2012-08-15 12:00:00,55.1,55.14,55.08,55.13,118900.0,40.8914,40.9211,40.8765,40.9136,118900.0
2012-08-15 12:05:00,55.12,55.14,55.08,55.08,161300.0,40.9062,40.9211,40.8765,40.8765,161300.0
2012-08-15 12:10:00,55.08,55.09,55.06,55.08,40800.0,40.8765,40.884,40.8617,40.8765,40800.0
2012-08-15 12:15:00,55.08,55.11,55.07,55.08,30100.0,40.8765,40.8988,40.8691,40.8765,30100.0
2012-08-15 12:20:00,55.08,55.12,55.08,55.11,83600.0,40.8765,40.9062,40.8765,40.8988,83600.0
2012-08-15 12:25:00,55.11,55.11,55.05,55.05,36000.0,40.8988,40.8988,40.8543,40.8543,36000.0
2012-08-15 12:30:00,55.06,55.08,55.06,55.06,50600.0,40.8617,40.8765,40.8617,40.8617,50600.0
2012-08-15 12:35:00,55.06,55.07,55.05,55.05,98900.0,40.8617,40.8691,40.8543,40.8543,98900.0
2012-08-15 12:40:00,55.05,55.06,55.03,55.05,58400.0,40.8543,40.8617,40.8394,40.8543,58400.0
2012-08-15 12:45:00,55.06,55.08,55.05,55.07,52400.0,40.8617,40.8765,40.8543,40.8691,52400.0
2012-08-15 12:50:00,55.07,55.13,55.06,55.13,45100.0,40.8691,40.9136,40.8617,40.9136,45100.0
2012-08-15 12:55:00,55.12,55.17,55.12,55.13,42500.0,40.9062,40.9433,40.9062,40.9136,42500.0
2012-08-15 13:00:00,55.13,55.15,55.1,55.11,60800.0,40.9136,40.9285,40.8914,40.8988,60800.0
2012-08-15 13:05:00,55.1,55.12,55.08,55.09,146600.0,40.8914,40.9062,40.8765,40.884,146600.0
2012-08-15 13:10:00,55.08,55.09,55.07,55.08,31000.0,40.8765,40.884,40.8691,40.8765,31000.0
2012-08-15 13:15:00,55.07,55.11,55.07,55.09,146200.0,40.8691,40.8988,40.8691,40.884,146200.0
2012-08-15 13:20:00,55.1,55.1,55.06,55.06,21500.0,40.8914,40.8914,40.8617,40.8617,21500.0
2012-08-15 13:25:00,55.06,55.1,55.06,55.09,44400.0,40.8617,40.8914,40.8617,40.884,44400.0
2012-08-15 13:30:00,55.1,55.11,55.09,55.09,37200.0,40.8914,40.8988,40.884,40.884,37200.0
2012-08-15 13:35:00,55.09,55.1,55.08,55.09,37100.0,40.884,40.8914,40.8765,40.884,37100.0
2012-08-15 13:40:00,55.09,55.1,55.07,55.1,40400.0,40.884,40.8914,40.8691,40.8914,40400.0
2012-08-15 13:45:00,55.1,55.11,55.09,55.1,46500.0,40.8914,40.8988,40.884,40.8914,46500.0
2012-08-15 13:50:00,55.09,55.1,55.06,55.08,42200.0,40.884,40.8914,40.8617,40.8765,42200.0
2012-08-15 13:55:00,55.08,55.09,55.0,55.02,173500.0,40.8765,40.884,40.8172,40.832,173500.0
2012-08-15 14:00:00,55.01,55.02,54.98,54.99,107700.0,40.8246,40.832,40.8023,40.8097,107700.0
2012-08-15 14:05:00,54.99,55.0,54.96,54.96,45600.0,40.8097,40.8172,40.7875,40.7875,45600.0
2012-08-15 14:10:00,54.96,55.01,54.96,55.01,61500.0,40.7875,40.8246,40.7875,40.8246,61500.0
2012-08-15 14:15:00,55.01,55.01,54.97,54.99,135500.0,40.8246,40.8246,40.7949,40.8097,135500.0
2012-08-15 14:20:00,54.99,55.0,54.97,55.0,148800.0,40.8097,40.8172,40.7949,40.8172,148800.0
2012-08-15 14:25:00,55.0,55.01,54.96,54.97,55600.0,40.8172,40.8246,40.7875,40.7949,55600.0
2012-08-15 14:30:00,54.97,55.02,54.97,55.01,78100.0,40.7949,40.832,40.7949,40.8246,78100.0
2012-08-15 14:35:00,55.02,55.1,55.02,55.06,90200.0,40.832,40.8914,40.832,40.8617,90200.0
2012-08-15 14:40:00,55.06,55.08,55.05,55.06,47600.0,40.8617,40.8765,40.8543,40.8617,47600.0
2012-08-15 14:45:00,55.06,55.07,55.04,55.04,91200.0,40.8617,40.8691,40.8469,40.8469,91200.0
2012-08-15 14:50:00,55.04,55.1,55.04,55.06,110200.0,40.8469,40.8914,40.8469,40.8617,110200.0
2012-08-15 14:55:00,55.06,55.06,55.03,55.03,164200.0,40.8617,40.8617,40.8394,40.8394,164200.0
2012-08-15 15:00:00,55.03,55.04,54.97,54.98,123700.0,40.8394,40.8469,40.7949,40.8023,123700.0
2012-08-15 15:05:00,54.98,55.02,54.98,55.01,100500.0,40.8023,40.832,40.8023,40.8246,100500.0
2012-08-15 15:10:00,55.01,55.04,55.0,55.04,70400.0,40.8246,40.8469,40.8172,40.8469,70400.0
2012-08-15 15:15:00,55.04,55.05,55.0,55.01,136200.0,40.8469,40.8543,40.8172,40.8246,136200.0
2012-08-15 15:20:00,55.0,55.02,54.99,55.01,135700.0,40.8172,40.832,40.8097,40.8246,135700.0
2012-08-15 15:25:00,55.01,55.02,54.98,55.0,143100.0,40.8246,40.832,40.8023,40.8172,143100.0
2012-08-15 15:30:00,55.0,55.03,54.97,55.02,139000.0,40.8172,40.8394,40.7949,40.832,139000.0
2012-08-15 15:35:00,55.01,55.04,55.01,55.02,103400.0,40.8246,40.8469,40.8246,40.832,103400.0
2012-08-15 15:40:00,55.01,55.1,55.01,55.1,146700.0,40.8246,40.8914,40.8246,40.8914,146700.0
2012-08-15 15:45:00,55.09,55.1,55.02,55.02,178900.0,40.884,40.8914,40.832,40.832,178900.0
2012-08-15 15:50:00,55.02,55.05,55.01,55.04,191900.0,40.832,40.8543,40.8246,40.8469,191900.0
2012-08-15 15:55:00,55.05,55.07,54.98,55.0,453100.0,40.8543,40.8691,40.8023,40.8172,453100.0
2012-08-16 09:30:00,55.0,55.1,54.97,55.06,246200.0,40.8172,40.8914,40.7949,40.8617,246200.0
2012-08-16 09:35:00,55.06,55.1,55.05,55.1,61900.0,40.8617,40.8914,40.8543,40.8914,61900.0
2012-08-16 09:40:00,55.1,55.16,55.07,55.14,126900.0,40.8914,40.9359,40.8691,40.9211,126900.0
2012-08-16 09:45:00,55.13,55.19,55.11,55.17,116000.0,40.9136,40.9582,40.8988,40.9433,116000.0
2012-08-16 09:50:00,55.18,55.26,55.15,55.24,84200.0,40.9507,41.0101,40.9285,40.9953,84200.0
2012-08-16 09:55:00,55.25,55.27,55.18,55.27,69300.0,41.0027,41.0175,40.9507,41.0175,69300.0
2012-08-16 10:00:00,55.26,55.27,55.17,55.26,98600.0,41.0101,41.0175,40.9433,41.0101,98600.0
2012-08-16 10:05:00,55.25,55.34,55.25,55.34,110300.0,41.0027,41.0695,41.0027,41.0695,110300.0
2012-08-16 10:10:00,55.34,55.35,55.3,55.33,81600.0,41.0695,41.0769,41.0398,41.0621,81600.0
2012-08-16 10:15:00,55.34,55.35,55.28,55.33,134900.0,41.0695,41.0769,41.025,41.0621,134900.0
2012-08-16 10:20:00,55.34,55.42,55.33,55.4,150300.0,41.0695,41.1289,41.0621,41.114,150300.0
2012-08-16 10:25:00,55.4,55.44,55.38,55.43,90800.0,41.114,41.1437,41.0992,41.1363,90800.0
2012-08-16 10:30:00,55.44,55.46,55.41,55.44,115600.0,41.1437,41.1585,41.1214,41.1437,115600.0
2012-08-16 10:35:00,55.45,55.51,55.43,55.51,154000.0,41.1511,41.1957,41.1363,41.1957,154000.0
2012-08-16 10:40:00,55.52,55.53,55.47,55.53,112400.0,41.2031,41.2105,41.166,41.2105,112400.0
2012-08-16 10:45:00,55.53,55.57,55.51,55.56,122700.0,41.2105,41.2402,41.1957,41.2328,122700.0
2012-08-16 10:50:00,55.57,55.61,55.53,55.59,129000.0,41.2402,41.2699,41.2105,41.255,129000.0
2012-08-16 10:55:00,55.58,55.62,55.55,55.58,73400.0,41.2476,41.2773,41.2253,41.2476,73400.0
2012-08-16 11:00:00,55.58,55.58,55.51,55.55,148800.0,41.2476,41.2476,41.1957,41.2253,148800.0
2012-08-16 11:05:00,55.54,55.58,55.5,55.51,101800.0,41.2179,41.2476,41.1882,41.1957,101800.0
2012-08-16 11:10:00,55.5,55.52,55.48,55.49,65800.0,41.1882,41.2031,41.1734,41.1808,65800.0
2012-08-16 11:15:00,55.48,55.57,55.48,55.57,94400.0,41.1734,41.2402,41.1734,41.2402,94400.0
2012-08-16 11:20:00,55.56,55.58,55.54,55.56,77300.0,41.2328,41.2476,41.2179,41.2328,77300.0
2012-08-16 11:25:00,55.56,55.6,55.53,55.59,156000.0,41.2328,41.2624,41.2105,41.255,156000.0
2012-08-16 11:30:00,55.59,55.62,55.55,55.62,168900.0,41.255,41.2773,41.2253,41.2773,168900.0
2012-08-16 11:35:00,55.62,55.75,55.6,55.75,180000.0,41.2773,41.3738,41.2624,41.3738,180000.0
2012-08-16 11:40:00,55.74,55.75,55.68,55.69,226700.0,41.3663,41.3738,41.3218,41.3292,226700.0
2012-08-16 11:45:00,55.69,55.73,55.68,55.73,141700.0,41.3292,41.3589,41.3218,41.3589,141700.0
2012-08-16 11:50:00,55.73,55.85,55.72,55.81,245000.0,41.3589,41.448,41.3515,41.4183,245000.0
2012-08-16 11:55:00,55.8,55.85,55.8,55.81,100400.0,41.4109,41.448,41.4109,41.4183,100400.0
2012-08-16 12:00:00,55.82,55.83,55.78,55.79,60500.0,41.4257,41.4331,41.396,41.4034,60500.0
2012-08-16 12:05:00,55.8,55.82,55.79,55.81,80400.0,41.4109,41.4257,41.4034,41.4183,80400.0
2012-08-16 12:10:00,55.81,55.85,55.81,55.84,53500.0,41.4183,41.448,41.4183,41.4406,53500.0
2012-08-16 12:15:00,55.84,55.86,55.83,55.86,54300.0,41.4406,41.4554,41.4331,41.4554,54300.0
2012-08-16 12:20:00,55.86,55.87,55.84,55.86,64900.0,41.4554,41.4628,41.4406,41.4554,64900.0
2012-08-16 12:25:00,55.86,55.88,55.85,55.85,48500.0,41.4554,41.4702,41.448,41.448,48500.0
2012-08-16 12:30:00,55.85,55.87,55.84,55.85,43600.0,41.448,41.4628,41.4406,41.448,43600.0
2012-08-16 12:35:00,55.84,55.94,55.84,55.94,146100.0,41.4406,41.5148,41.4406,41.5148,146100.0
2012-08-16 12:40:00,55.93,55.96,55.91,55.91,96000.0,41.5073,41.5296,41.4925,41.4925,96000.0
2012-08-16 12:45:00,55.92,55.96,55.92,55.95,78500.0,41.4999,41.5296,41.4999,41.5222,78500.0
2012-08-16 12:50:00,55.96,55.98,55.95,55.97,104300.0,41.5296,41.5445,41.5222,41.537,104300.0
2012-08-16 12:55:00,55.97,55.99,55.95,55.99,99600.0,41.537,41.5519,41.5222,41.5519,99600.0
2012-08-16 13:00:00,55.99,56.03,55.98,56.03,112800.0,41.5519,41.5816,41.5445,41.5816,112800.0
2012-08-16 13:05:00,56.03,56.05,56.01,56.02,70200.0,41.5816,41.5964,41.5667,41.5741,70200.0
2012-08-16 13:10:00,56.02,56.04,56.0,56.04,77000.0,41.5741,41.589,41.5593,41.589,77000.0
2012-08-16 13:15:00,56.03,56.11,56.02,56.1,102500.0,41.5816,41.6409,41.5741,41.6335,102500.0
2012-08-16 13:20:00,56.11,56.12,56.09,56.1,55400.0,41.6409,41.6484,41.6261,41.6335,55400.0
2012-08-16 13:25:00,56.11,56.11,56.1,56.11,33300.0,41.6409,41.6409,41.6335,41.6409,33300.0
2012-08-16 13:30:00,56.1,56.13,56.08,56.13,76500.0,41.6335,41.6558,41.6187,41.6558,76500.0
2012-08-16 13:35:00,56.13,56.14,56.1,56.14,96000.0,41.6558,41.6632,41.6335,41.6632,96000.0
2012-08-16 13:40:00,56.14,56.15,56.11,56.12,92600.0,41.6632,41.6706,41.6409,41.6484,92600.0
2012-08-16 13:45:00,56.11,56.15,56.1,56.15,60000.0,41.6409,41.6706,41.6335,41.6706,60000.0
2012-08-16 13:50:00,56.15,56.15,56.13,56.15,35300.0,41.6706,41.6706,41.6558,41.6706,35300.0
2012-08-16 13:55:00,56.15,56.15,56.11,56.14,61600.0,41.6706,41.6706,41.6409,41.6632,61600.0
2012-08-16 14:00:00,56.14,56.2,56.14,56.18,114700.0,41.6632,41.7077,41.6632,41.6929,114700.0
2012-08-16 14:05:00,56.17,56.26,56.17,56.25,105200.0,41.6855,41.7523,41.6855,41.7448,105200.0
2012-08-16 14:10:00,56.25,56.27,56.24,56.25,147700.0,41.7448,41.7597,41.7374,41.7448,147700.0
2012-08-16 14:15:00,56.25,56.26,56.23,56.25,88000.0,41.7448,41.7523,41.73,41.7448,88000.0
2012-08-16 14:20:00,56.25,56.28,56.24,56.27,96100.0,41.7448,41.7671,41.7374,41.7597,96100.0
2012-08-16 14:25:00,56.28,56.28,56.25,56.26,135900.0,41.7671,41.7671,41.7448,41.7523,135900.0
2012-08-16 14:30:00,56.25,56.3,56.24,56.3,207900.0,41.7448,41.7819,41.7374,41.7819,207900.0
2012-08-16 14:35:00,56.29,56.34,56.29,56.33,88800.0,41.7745,41.8116,41.7745,41.8042,88800.0
2012-08-16 14:40:00,56.33,56.36,56.32,56.35,61100.0,41.8042,41.8265,41.7968,41.819,61100.0
2012-08-16 14:45:00,56.35,56.43,56.34,56.43,96200.0,41.819,41.8784,41.8116,41.8784,96200.0
2012-08-16 14:50:00,56.43,56.47,56.41,56.43,138100.0,41.8784,41.9081,41.8636,41.8784,138100.0
2012-08-16 14:55:00,56.43,56.43,56.34,56.35,128700.0,41.8784,41.8784,41.8116,41.819,128700.0
2012-08-16 15:00:00,56.34,56.35,56.3,56.3,116700.0,41.8116,41.819,41.7819,41.7819,116700.0
2012-08-16 15:05:00,56.3,56.32,56.28,56.32,99200.0,41.7819,41.7968,41.7671,41.7968,99200.0
2012-08-16 15:10:00,56.32,56.35,56.31,56.35,102700.0,41.7968,41.819,41.7894,41.819,102700.0
2012-08-16 15:15:00,56.35,56.36,56.32,56.36,72800.0,41.819,41.8265,41.7968,41.8265,72800.0
2012-08-16 15:20:00,56.35,56.36,56.32,56.33,105900.0,41.819,41.8265,41.7968,41.8042,105900.0
2012-08-16 15:25:00,56.33,56.36,56.32,56.33,104900.0,41.8042,41.8265,41.7968,41.8042,104900.0
2012-08-16 15:30:00,56.33,56.34,56.31,56.33,102500.0,41.8042,41.8116,41.7894,41.8042,102500.0
2012-08-16 15:35:00,56.33,56.36,56.31,56.32,245100.0,41.8042,41.8265,41.7894,41.7968,245100.0
2012-08-16 15:40:00,56.32,56.32,56.26,56.29,433100.0,41.7968,41.7968,41.7523,41.7745,433100.0
2012-08-16 15:45:00,56.29,56.31,56.25,56.29,271700.0,41.7745,41.7894,41.7448,41.7745,271700.0
2012-08-16 15:50:00,56.29,56.31,56.25,56.28,243000.0,41.7745,41.7894,41.7448,41.7671,243000.0
2012-08-16 15:55:00,56.28,56.33,56.27,56.33,511000.0,41.7671,41.8042,41.7597,41.8042,511000.0
2012-08-17 09:30:00,56.26,56.32,56.12,56.21,929500.0,41.7523,41.7968,41.6484,41.7151,929500.0
2012-08-17 09:35:00,56.21,56.25,56.07,56.23,81000.0,41.7151,41.7448,41.6112,41.73,81000.0
2012-08-17 09:40:00,56.26,56.4,56.25,56.38,100900.0,41.7523,41.8561,41.7448,41.8413,100900.0
2012-08-17 09:45:00,56.39,56.47,56.3,56.45,96900.0,41.8487,41.9081,41.7819,41.8933,96900.0
2012-08-17 09:50:00,56.45,56.45,56.32,56.38,307100.0,41.8933,41.8933,41.7968,41.8413,307100.0
2012-08-17 09:55:00,56.38,56.55,56.36,56.54,253700.0,41.8413,41.9675,41.8265,41.96,253700.0
2012-08-17 10:00:00,56.55,56.61,56.52,56.59,129700.0,41.9675,42.012,41.9452,41.9972,129700.0
2012-08-17 10:05:00,56.6,56.64,56.5,56.51,148400.0,42.0046,42.0343,41.9304,41.9378,148400.0
2012-08-17 10:10:00,56.51,56.57,56.5,56.52,131300.0,41.9378,41.9823,41.9304,41.9452,131300.0
2012-08-17 10:15:00,56.51,56.6,56.47,56.6,131900.0,41.9378,42.0046,41.9081,42.0046,131900.0
2012-08-17 10:20:00,56.59,56.66,56.58,56.6,165900.0,41.9972,42.0491,41.9897,42.0046,165900.0
2012-08-17 10:25:00,56.6,56.65,56.59,56.64,72800.0,42.0046,42.0417,41.9972,42.0343,72800.0
2012-08-17 10:30:00,56.64,56.8,56.64,56.79,453800.0,42.0343,42.153,42.0343,42.1456,453800.0
2012-08-17 10:35:00,56.8,56.8,56.71,56.72,161600.0,42.153,42.153,42.0862,42.0936,161600.0
2012-08-17 10:40:00,56.72,56.8,56.7,56.79,182400.0,42.0936,42.153,42.0788,42.1456,182400.0
2012-08-17 10:45:00,56.79,56.89,56.78,56.89,217700.0,42.1456,42.2198,42.1382,42.2198,217700.0
2012-08-17 10:50:00,56.89,56.9,56.83,56.86,123600.0,42.2198,42.2272,42.1753,42.1975,123600.0
2012-08-17 10:55:00,56.86,56.95,56.85,56.94,132000.0,42.1975,42.2643,42.1901,42.2569,132000.0
2012-08-17 11:00:00,56.94,56.97,56.92,56.95,119900.0,42.2569,42.2792,42.2421,42.2643,119900.0
2012-08-17 11:05:00,56.94,56.96,56.9,56.95,98200.0,42.2569,42.2717,42.2272,42.2643,98200.0
2012-08-17 11:10:00,56.96,56.99,56.87,56.91,114900.0,42.2717,42.294,42.205,42.2346,114900.0
2012-08-17 11:15:00,56.91,56.91,56.82,56.86,116500.0,42.2346,42.2346,42.1678,42.1975,116500.0
2012-08-17 11:20:00,56.87,56.9,56.86,56.9,75300.0,42.205,42.2272,42.1975,42.2272,75300.0
2012-08-17 11:25:00,56.9,56.96,56.89,56.96,59000.0,42.2272,42.2717,42.2198,42.2717,59000.0
2012-08-17 11:30:00,56.95,56.96,56.91,56.92,56300.0,42.2643,42.2717,42.2346,42.2421,56300.0
2012-08-17 11:35:00,56.92,56.95,56.91,56.95,36300.0,42.2421,42.2643,42.2346,42.2643,36300.0
2012-08-17 11:40:00,56.95,57.0,56.95,56.97,104100.0,42.2643,42.3014,42.2643,42.2792,104100.0
2012-08-17 11:45:00,56.97,56.98,56.93,56.96,52400.0,42.2792,42.2866,42.2495,42.2717,52400.0
2012-08-17 11:50:00,56.97,56.98,56.95,56.96,60700.0,42.2792,42.2866,42.2643,42.2717,60700.0
2012-08-17 11:55:00,56.97,56.97,56.95,56.97,65400.0,42.2792,42.2792,42.2643,42.2792,65400.0
2012-08-17 12:00:00,56.98,56.99,56.97,56.99,26300.0,42.2866,42.294,42.2792,42.294,26300.0
2012-08-17 12:05:00,56.99,57.0,56.98,56.99,85100.0,42.294,42.3014,42.2866,42.294,85100.0
2012-08-17 12:10:00,56.99,57.0,56.98,56.99,46600.0,42.294,42.3014,42.2866,42.294,46600.0
2012-08-17 12:15:00,56.99,57.1,56.99,57.07,143000.0,42.294,42.3756,42.294,42.3534,143000.0
2012-08-17 12:20:00,57.07,57.13,57.07,57.12,104800.0,42.3534,42.3979,42.3534,42.3905,104800.0
2012-08-17 12:25:00,57.12,57.18,57.12,57.16,92300.0,42.3905,42.435,42.3905,42.4202,92300.0
2012-08-17 12:30:00,57.15,57.15,57.12,57.14,46900.0,42.4127,42.4127,42.3905,42.4053,46900.0
2012-08-17 12:35:00,57.14,57.14,57.04,57.08,108200.0,42.4053,42.4053,42.3311,42.3608,108200.0
2012-08-17 12:40:00,57.08,57.12,57.06,57.09,92000.0,42.3608,42.3905,42.346,42.3682,92000.0
2012-08-17 12:45:00,57.08,57.1,57.08,57.08,27200.0,42.3608,42.3756,42.3608,42.3608,27200.0
2012-08-17 12:50:00,57.08,57.14,57.07,57.13,95800.0,42.3608,42.4053,42.3534,42.3979,95800.0
2012-08-17 12:55:00,57.12,57.13,57.07,57.08,99300.0,42.3905,42.3979,42.3534,42.3608,99300.0
2012-08-17 13:00:00,57.08,57.09,57.03,57.03,85200.0,42.3608,42.3682,42.3237,42.3237,85200.0
2012-08-17 13:05:00,57.03,57.04,56.99,57.03,102600.0,42.3237,42.3311,42.294,42.3237,102600.0
2012-08-17 13:10:00,57.02,57.04,57.0,57.01,86200.0,42.3163,42.3311,42.3014,42.3088,86200.0
2012-08-17 13:15:00,57.01,57.02,56.98,57.01,78000.0,42.3088,42.3163,42.2866,42.3088,78000.0
2012-08-17 13:20:00,57.01,57.02,56.94,56.95,156800.0,42.3088,42.3163,42.2569,42.2643,156800.0
2012-08-17 13:25:00,56.95,56.98,56.94,56.98,77900.0,42.2643,42.2866,42.2569,42.2866,77900.0
2012-08-17 13:30:00,56.98,57.04,56.98,57.02,92500.0,42.2866,42.3311,42.2866,42.3163,92500.0
2012-08-17 13:35:00,57.01,57.02,57.0,57.0,49100.0,42.3088,42.3163,42.3014,42.3014,49100.0
2012-08-17 13:40:00,57.0,57.01,57.0,57.01,39200.0,42.3014,42.3088,42.3014,42.3088,39200.0
2012-08-17 13:45:00,57.0,57.01,56.96,56.96,99700.0,42.3014,42.3088,42.2717,42.2717,99700.0
2012-08-17 13:50:00,56.97,56.97,56.93,56.95,79200.0,42.2792,42.2792,42.2495,42.2643,79200.0
2012-08-17 13:55:00,56.95,56.97,56.94,56.96,65000.0,42.2643,42.2792,42.2569,42.2717,65000.0
2012-08-17 14:00:00,56.96,56.98,56.96,56.96,66700.0,42.2717,42.2866,42.2717,42.2717,66700.0
2012-08-17 14:05:00,56.97,56.99,56.96,56.97,131800.0,42.2792,42.294,42.2717,42.2792,131800.0
2012-08-17 14:10:00,56.97,57.0,56.97,56.98,104700.0,42.2792,42.3014,42.2792,42.2866,104700.0
2012-08-17 14:15:00,56.97,57.01,56.97,57.0,83200.0,42.2792,42.3088,42.2792,42.3014,83200.0
2012-08-17 14:20:00,56.99,57.03,56.99,57.03,113600.0,42.294,42.3237,42.294,42.3237,113600.0
2012-08-17 14:25:00,57.03,57.04,57.01,57.04,53700.0,42.3237,42.3311,42.3088,42.3311,53700.0
2012-08-17 14:30:00,57.03,57.05,57.02,57.03,57800.0,42.3237,42.3385,42.3163,42.3237,57800.0
2012-08-17 14:35:00,57.02,57.03,56.99,56.99,89700.0,42.3163,42.3237,42.294,42.294,89700.0
2012-08-17 14:40:00,57.0,57.0,56.99,57.0,62500.0,42.3014,42.3014,42.294,42.3014,62500.0
2012-08-17 14:45:00,57.0,57.02,56.99,57.01,103700.0,42.3014,42.3163,42.294,42.3088,103700.0
2012-08-17 14:50:00,57.0,57.01,57.0,57.01,25900.0,42.3014,42.3088,42.3014,42.3088,25900.0
2012-08-17 14:55:00,57.01,57.01,57.0,57.01,23500.0,42.3088,42.3088,42.3014,42.3088,23500.0
2012-08-17 15:00:00,57.0,57.01,56.95,56.96,170200.0,42.3014,42.3088,42.2643,42.2717,170200.0
2012-08-17 15:05:00,56.95,56.96,56.93,56.93,46900.0,42.2643,42.2717,42.2495,42.2495,46900.0
2012-08-17 15:10:00,56.93,56.94,56.88,56.88,73800.0,42.2495,42.2569,42.2124,42.2124,73800.0
2012-08-17 15:15:00,56.89,56.94,56.87,56.91,118100.0,42.2198,42.2569,42.205,42.2346,118100.0
2012-08-17 15:20:00,56.9,56.93,56.87,56.87,173400.0,42.2272,42.2495,42.205,42.205,173400.0
2012-08-17 15:25:00,56.88,56.88,56.83,56.84,119000.0,42.2124,42.2124,42.1753,42.1827,119000.0
2012-08-17 15:30:00,56.84,56.85,56.77,56.78,157400.0,42.1827,42.1901,42.1307,42.1382,157400.0
2012-08-17 15:35:00,56.78,56.79,56.73,56.74,134000.0,42.1382,42.1456,42.1011,42.1085,134000.0
2012-08-17 15:40:00,56.73,56.75,56.71,56.74,225500.0,42.1011,42.1159,42.0862,42.1085,225500.0
2012-08-17 15:45:00,56.74,56.75,56.71,56.72,284700.0,42.1085,42.1159,42.0862,42.0936,284700.0
2012-08-17 15:50:00,56.72,56.76,56.6,56.63,623500.0,42.0936,42.1233,42.0046,42.0268,623500.0
2012-08-17 15:55:00,56.64,56.75,56.63,56.74,379600.0,42.0343,42.1159,42.0268,42.1085,379600.0
2012-08-20 09:30:00,56.57,56.67,56.4,56.48,317300.0,41.9823,42.0565,41.8561,41.9155,317300.0
2012-08-20 09:35:00,56.47,56.48,56.4,56.43,142000.0,41.9081,41.9155,41.8561,41.8784,142000.0
2012-08-20 09:40:00,56.44,56.5,56.41,56.47,152600.0,41.8858,41.9304,41.8636,41.9081,152600.0
2012-08-20 09:45:00,56.47,56.5,56.37,56.38,147100.0,41.9081,41.9304,41.8339,41.8413,147100.0
2012-08-20 09:50:00,56.37,56.46,56.35,56.45,85700.0,41.8339,41.9007,41.819,41.8933,85700.0
2012-08-20 09:55:00,56.44,56.48,56.35,56.38,94100.0,41.8858,41.9155,41.819,41.8413,94100.0
2012-08-20 10:00:00,56.37,56.37,56.21,56.22,137000.0,41.8339,41.8339,41.7151,41.7226,137000.0
2012-08-20 10:05:00,56.21,56.22,56.07,56.09,218900.0,41.7151,41.7226,41.6112,41.6261,218900.0
2012-08-20 10:10:00,56.09,56.23,56.08,56.16,258100.0,41.6261,41.73,41.6187,41.678,258100.0
2012-08-20 10:15:00,56.16,56.23,56.1,56.21,242400.0,41.678,41.73,41.6335,41.7151,242400.0
2012-08-20 10:20:00,56.21,56.22,56.07,56.07,114500.0,41.7151,41.7226,41.6112,41.6112,114500.0
2012-08-20 10:25:00,56.07,56.11,56.0,56.01,127200.0,41.6112,41.6409,41.5593,41.5667,127200.0
2012-08-20 10:30:00,56.01,56.18,55.98,56.17,190000.0,41.5667,41.6929,41.5445,41.6855,190000.0
2012-08-20 10:35:00,56.16,56.22,56.14,56.17,91300.0,41.678,41.7226,41.6632,41.6855,91300.0
2012-08-20 10:40:00,56.16,56.2,56.1,56.14,81200.0,41.678,41.7077,41.6335,41.6632,81200.0
2012-08-20 10:45:00,56.14,56.21,56.13,56.17,69200.0,41.6632,41.7151,41.6558,41.6855,69200.0
2012-08-20 10:50:00,56.16,56.19,56.1,56.1,89200.0,41.678,41.7003,41.6335,41.6335,89200.0
2012-08-20 10:55:00,56.11,56.21,56.1,56.19,95000.0,41.6409,41.7151,41.6335,41.7003,95000.0
2012-08-20 11:00:00,56.19,56.2,56.12,56.14,77900.0,41.7003,41.7077,41.6484,41.6632,77900.0
2012-08-20 11:05:00,56.15,56.19,56.14,56.18,50500.0,41.6706,41.7003,41.6632,41.6929,50500.0
2012-08-20 11:10:00,56.18,56.19,56.12,56.14,79800.0,41.6929,41.7003,41.6484,41.6632,79800.0
2012-08-20 11:15:00,56.13,56.14,56.05,56.12,103900.0,41.6558,41.6632,41.5964,41.6484,103900.0
2012-08-20 11:20:00,56.13,56.15,56.06,56.15,89700.0,41.6558,41.6706,41.6038,41.6706,89700.0
2012-08-20 11:25:00,56.14,56.16,56.1,56.15,75200.0,41.6632,41.678,41.6335,41.6706,75200.0
2012-08-20 11:30:00,56.16,56.19,56.15,56.18,100400.0,41.678,41.7003,41.6706,41.6929,100400.0
2012-08-20 11:35:00,56.19,56.19,56.16,56.17,43000.0,41.7003,41.7003,41.678,41.6855,43000.0
2012-08-20 11:40:00,56.17,56.2,56.16,56.19,79300.0,41.6855,41.7077,41.678,41.7003,79300.0
2012-08-20 11:45:00,56.19,56.24,56.17,56.23,96400.0,41.7003,41.7374,41.6855,41.73,96400.0
2012-08-20 11:50:00,56.23,56.23,56.17,56.2,162700.0,41.73,41.73,41.6855,41.7077,162700.0
2012-08-20 11:55:00,56.2,56.22,56.14,56.16,102500.0,41.7077,41.7226,41.6632,41.678,102500.0
2012-08-20 12:00:00,56.16,56.19,56.14,56.19,33500.0,41.678,41.7003,41.6632,41.7003,33500.0
2012-08-20 12:05:00,56.19,56.22,56.17,56.2,57200.0,41.7003,41.7226,41.6855,41.7077,57200.0
2012-08-20 12:10:00,56.19,56.23,56.19,56.2,99500.0,41.7003,41.73,41.7003,41.7077,99500.0
2012-08-20 12:15:00,56.2,56.22,56.17,56.2,56500.0,41.7077,41.7226,41.6855,41.7077,56500.0
2012-08-20 12:20:00,56.19,56.22,56.17,56.17,68700.0,41.7003,41.7226,41.6855,41.6855,68700.0
2012-08-20 12:25:00,56.17,56.2,56.17,56.2,60800.0,41.6855,41.7077,41.6855,41.7077,60800.0
2012-08-20 12:30:00,56.18,56.19,56.17,56.18,37900.0,41.6929,41.7003,41.6855,41.6929,37900.0
2012-08-20 12:35:00,56.18,56.21,56.15,56.21,70300.0,41.6929,41.7151,41.6706,41.7151,70300.0
2012-08-20 12:40:00,56.2,56.24,56.18,56.23,51000.0,41.7077,41.7374,41.6929,41.73,51000.0
2012-08-20 12:45:00,56.23,56.3,56.23,56.27,142400.0,41.73,41.7819,41.73,41.7597,142400.0
2012-08-20 12:50:00,56.26,56.29,56.2,56.24,38600.0,41.7523,41.7745,41.7077,41.7374,38600.0
2012-08-20 12:55:00,56.24,56.24,56.19,56.23,32500.0,41.7374,41.7374,41.7003,41.73,32500.0
2012-08-20 13:00:00,56.23,56.23,56.19,56.2,25900.0,41.73,41.73,41.7003,41.7077,25900.0
2012-08-20 13:05:00,56.2,56.23,56.2,56.22,53700.0,41.7077,41.73,41.7077,41.7226,53700.0
2012-08-20 13:10:00,56.23,56.28,56.22,56.27,180300.0,41.73,41.7671,41.7226,41.7597,180300.0
2012-08-20 13:15:00,56.27,56.28,56.22,56.25,56000.0,41.7597,41.7671,41.7226,41.7448,56000.0
2012-08-20 13:20:00,56.25,56.25,56.22,56.22,45300.0,41.7448,41.7448,41.7226,41.7226,45300.0
2012-08-20 13:25:00,56.22,56.27,56.22,56.24,44500.0,41.7226,41.7597,41.7226,41.7374,44500.0
2012-08-20 13:30:00,56.25,56.29,56.24,56.24,74300.0,41.7448,41.7745,41.7374,41.7374,74300.0
2012-08-20 13:35:00,56.25,56.25,56.24,56.25,31300.0,41.7448,41.7448,41.7374,41.7448,31300.0
2012-08-20 13:40:00,56.25,56.25,56.2,56.2,79500.0,41.7448,41.7448,41.7077,41.7077,79500.0
2012-08-20 13:45:00,56.21,56.21,56.15,56.19,57600.0,41.7151,41.7151,41.6706,41.7003,57600.0
2012-08-20 13:50:00,56.18,56.19,56.18,56.19,40400.0,41.6929,41.7003,41.6929,41.7003,40400.0
2012-08-20 13:55:00,56.19,56.24,56.18,56.24,43200.0,41.7003,41.7374,41.6929,41.7374,43200.0
2012-08-20 14:00:00,56.23,56.33,56.23,56.33,91700.0,41.73,41.8042,41.73,41.8042,91700.0
2012-08-20 14:05:00,56.33,56.41,56.29,56.41,115000.0,41.8042,41.8636,41.7745,41.8636,115000.0
2012-08-20 14:10:00,56.4,56.51,56.4,56.49,122800.0,41.8561,41.9378,41.8561,41.9229,122800.0
2012-08-20 14:15:00,56.48,56.51,56.4,56.4,67000.0,41.9155,41.9378,41.8561,41.8561,67000.0
2012-08-20 14:20:00,56.41,56.43,56.37,56.42,85300.0,41.8636,41.8784,41.8339,41.871,85300.0
2012-08-20 14:25:00,56.43,56.46,56.41,56.45,53300.0,41.8784,41.9007,41.8636,41.8933,53300.0
2012-08-20 14:30:00,56.46,56.51,56.45,56.49,90500.0,41.9007,41.9378,41.8933,41.9229,90500.0
2012-08-20 14:35:00,56.5,56.52,56.47,56.51,62500.0,41.9304,41.9452,41.9081,41.9378,62500.0
2012-08-20 14:40:00,56.51,56.53,56.48,56.53,90300.0,41.9378,41.9526,41.9155,41.9526,90300.0
2012-08-20 14:45:00,56.52,56.57,56.49,56.57,246100.0,41.9452,41.9823,41.9229,41.9823,246100.0
2012-08-20 14:50:00,56.57,56.59,56.53,56.53,74400.0,41.9823,41.9972,41.9526,41.9526,74400.0
2012-08-20 14:55:00,56.53,56.53,56.5,56.5,57000.0,41.9526,41.9526,41.9304,41.9304,57000.0
2012-08-20 15:00:00,56.5,56.53,56.48,56.51,98500.0,41.9304,41.9526,41.9155,41.9378,98500.0
2012-08-20 15:05:00,56.51,56.52,56.48,56.51,62100.0,41.9378,41.9452,41.9155,41.9378,62100.0
2012-08-20 15:10:00,56.51,56.51,56.45,56.48,77500.0,41.9378,41.9378,41.8933,41.9155,77500.0
2012-08-20 15:15:00,56.49,56.49,56.44,56.45,69900.0,41.9229,41.9229,41.8858,41.8933,69900.0
2012-08-20 15:20:00,56.44,56.48,56.44,56.46,81800.0,41.8858,41.9155,41.8858,41.9007,81800.0
2012-08-20 15:25:00,56.47,56.49,56.47,56.47,94300.0,41.9081,41.9229,41.9081,41.9081,94300.0
2012-08-20 15:30:00,56.48,56.52,56.47,56.49,120800.0,41.9155,41.9452,41.9081,41.9229,120800.0
2012-08-20 15:35:00,56.48,56.55,56.48,56.5,107500.0,41.9155,41.9675,41.9155,41.9304,107500.0
2012-08-20 15:40:00,56.5,56.53,56.48,56.53,122400.0,41.9304,41.9526,41.9155,41.9526,122400.0
2012-08-20 15:45:00,56.52,56.56,56.49,56.56,157200.0,41.9452,41.9749,41.9229,41.9749,157200.0
2012-08-20 15:50:00,56.55,56.56,56.49,56.55,242600.0,41.9675,41.9749,41.9229,41.9675,242600.0
2012-08-20 15:55:00,56.54,56.57,56.53,56.57,222900.0,41.96,41.9823,41.9526,41.9823,222900.0
2012-08-21 09:30:00,56.67,56.74,56.57,56.72,145900.0,42.0565,42.1085,41.9823,42.0936,145900.0
2012-08-21 09:35:00,56.72,56.79,56.67,56.67,79200.0,42.0936,42.1456,42.0565,42.0565,79200.0
2012-08-21 09:40:00,56.67,56.72,56.58,56.66,176200.0,42.0565,42.0936,41.9897,42.0491,176200.0
2012-08-21 09:45:00,56.66,56.68,56.59,56.66,96900.0,42.0491,42.0639,41.9972,42.0491,96900.0
2012-08-21 09:50:00,56.66,56.74,56.57,56.65,102600.0,42.0491,42.1085,41.9823,42.0417,102600.0
2012-08-21 09:55:00,56.65,56.79,56.65,56.79,101900.0,42.0417,42.1456,42.0417,42.1456,101900.0
2012-08-21 10:00:00,56.8,56.9,56.8,56.88,88700.0,42.153,42.2272,42.153,42.2124,88700.0
2012-08-21 10:05:00,56.88,56.88,56.76,56.78,61900.0,42.2124,42.2124,42.1233,42.1382,61900.0
2012-08-21 10:10:00,56.77,56.8,56.72,56.73,69600.0,42.1307,42.153,42.0936,42.1011,69600.0
2012-08-21 10:15:00,56.72,56.73,56.66,56.68,72200.0,42.0936,42.1011,42.0491,42.0639,72200.0
2012-08-21 10:20:00,56.69,56.72,56.65,56.66,94100.0,42.0714,42.0936,42.0417,42.0491,94100.0
2012-08-21 10:25:00,56.66,56.74,56.65,56.74,208300.0,42.0491,42.1085,42.0417,42.1085,208300.0
2012-08-21 10:30:00,56.75,56.85,56.75,56.77,135000.0,42.1159,42.1901,42.1159,42.1307,135000.0
2012-08-21 10:35:00,56.77,56.79,56.72,56.77,221600.0,42.1307,42.1456,42.0936,42.1307,221600.0
2012-08-21 10:40:00,56.78,56.85,56.73,56.83,230600.0,42.1382,42.1901,42.1011,42.1753,230600.0
2012-08-21 10:45:00,56.83,56.85,56.82,56.83,71500.0,42.1753,42.1901,42.1678,42.1753,71500.0
2012-08-21 10:50:00,56.83,56.83,56.77,56.81,68000.0,42.1753,42.1753,42.1307,42.1604,68000.0
2012-08-21 10:55:00,56.8,56.82,56.73,56.76,106200.0,42.153,42.1678,42.1011,42.1233,106200.0
2012-08-21 11:00:00,56.76,56.78,56.74,56.76,71700.0,42.1233,42.1382,42.1085,42.1233,71700.0
2012-08-21 11:05:00,56.75,56.78,56.73,56.77,62500.0,42.1159,42.1382,42.1011,42.1307,62500.0
2012-08-21 11:10:00,56.77,56.77,56.7,56.71,76200.0,42.1307,42.1307,42.0788,42.0862,76200.0
2012-08-21 11:15:00,56.71,56.72,56.7,56.7,57600.0,42.0862,42.0936,42.0788,42.0788,57600.0
2012-08-21 11:20:00,56.71,56.71,56.58,56.58,154800.0,42.0862,42.0862,41.9897,41.9897,154800.0
2012-08-21 11:25:00,56.59,56.62,56.51,56.54,154600.0,41.9972,42.0194,41.9378,41.96,154600.0
2012-08-21 11:30:00,56.53,56.56,56.52,56.54,73200.0,41.9526,41.9749,41.9452,41.96,73200.0
2012-08-21 11:35:00,56.53,56.54,56.46,56.46,100000.0,41.9526,41.96,41.9007,41.9007,100000.0
2012-08-21 11:40:00,56.47,56.47,56.41,56.44,109500.0,41.9081,41.9081,41.8636,41.8858,109500.0
2012-08-21 11:45:00,56.44,56.53,56.44,56.53,66200.0,41.8858,41.9526,41.8858,41.9526,66200.0
2012-08-21 11:50:00,56.53,56.58,56.5,56.53,61100.0,41.9526,41.9897,41.9304,41.9526,61100.0
2012-08-21 11:55:00,56.53,56.54,56.45,56.46,77600.0,41.9526,41.96,41.8933,41.9007,77600.0
2012-08-21 12:00:00,56.45,56.51,56.42,56.46,75300.0,41.8933,41.9378,41.871,41.9007,75300.0
2012-08-21 12:05:00,56.45,56.54,56.45,56.52,71900.0,41.8933,41.96,41.8933,41.9452,71900.0
2012-08-21 12:10:00,56.53,56.57,56.52,56.55,42500.0,41.9526,41.9823,41.9452,41.9675,42500.0
2012-08-21 12:15:00,56.56,56.56,56.45,56.48,80300.0,41.9749,41.9749,41.8933,41.9155,80300.0
2012-08-21 12:20:00,56.48,56.48,56.43,56.48,57100.0,41.9155,41.9155,41.8784,41.9155,57100.0
2012-08-21 12:25:00,56.47,56.5,56.44,56.47,58100.0,41.9081,41.9304,41.8858,41.9081,58100.0
2012-08-21 12:30:00,56.47,56.5,56.47,56.48,37400.0,41.9081,41.9304,41.9081,41.9155,37400.0
2012-08-21 12:35:00,56.48,56.5,56.45,56.49,48700.0,41.9155,41.9304,41.8933,41.9229,48700.0
2012-08-21 12:40:00,56.49,56.5,56.47,56.48,41500.0,41.9229,41.9304,41.9081,41.9155,41500.0
2012-08-21 12:45:00,56.48,56.49,56.44,56.45,48400.0,41.9155,41.9229,41.8858,41.8933,48400.0
2012-08-21 12:50:00,56.46,56.46,56.42,56.44,53200.0,41.9007,41.9007,41.871,41.8858,53200.0
2012-08-21 12:55:00,56.44,56.46,56.43,56.43,65600.0,41.8858,41.9007,41.8784,41.8784,65600.0
2012-08-21 13:00:00,56.43,56.45,56.4,56.44,65000.0,41.8784,41.8933,41.8561,41.8858,65000.0
2012-08-21 13:05:00,56.45,56.47,56.41,56.41,49500.0,41.8933,41.9081,41.8636,41.8636,49500.0
2012-08-21 13:10:00,56.41,56.43,56.4,56.42,68000.0,41.8636,41.8784,41.8561,41.871,68000.0
2012-08-21 13:15:00,56.42,56.44,56.4,56.42,70300.0,41.871,41.8858,41.8561,41.871,70300.0
2012-08-21 13:20:00,56.42,56.42,56.38,56.39,45500.0,41.871,41.871,41.8413,41.8487,45500.0
2012-08-21 13:25:00,56.38,56.4,56.35,56.36,39800.0,41.8413,41.8561,41.819,41.8265,39800.0
2012-08-21 13:30:00,56.36,56.39,56.35,56.35,49700.0,41.8265,41.8487,41.819,41.819,49700.0
2012-08-21 13:35:00,56.36,56.38,56.35,56.35,36500.0,41.8265,41.8413,41.819,41.819,36500.0
2012-08-21 13:40:00,56.35,56.36,56.3,56.3,50400.0,41.819,41.8265,41.7819,41.7819,50400.0
2012-08-21 13:45:00,56.3,56.32,56.26,56.3,55200.0,41.7819,41.7968,41.7523,41.7819,55200.0
2012-08-21 13:50:00,56.27,56.31,56.25,56.31,53000.0,41.7597,41.7894,41.7448,41.7894,53000.0
2012-08-21 13:55:00,56.3,56.34,56.29,56.33,43500.0,41.7819,41.8116,41.7745,41.8042,43500.0
2012-08-21 14:00:00,56.32,56.37,56.3,56.34,57700.0,41.7968,41.8339,41.7819,41.8116,57700.0
2012-08-21 14:05:00,56.34,56.38,56.33,56.35,51900.0,41.8116,41.8413,41.8042,41.819,51900.0
2012-08-21 14:10:00,56.35,56.37,56.34,56.36,47400.0,41.819,41.8339,41.8116,41.8265,47400.0
2012-08-21 14:15:00,56.37,56.39,56.32,56.34,64500.0,41.8339,41.8487,41.7968,41.8116,64500.0
2012-08-21 14:20:00,56.34,56.41,56.34,56.4,73000.0,41.8116,41.8636,41.8116,41.8561,73000.0
2012-08-21 14:25:00,56.39,56.4,56.36,56.37,41500.0,41.8487,41.8561,41.8265,41.8339,41500.0
2012-08-21 14:30:00,56.37,56.39,56.37,56.37,47900.0,41.8339,41.8487,41.8339,41.8339,47900.0
2012-08-21 14:35:00,56.38,56.38,56.27,56.27,92500.0,41.8413,41.8413,41.7597,41.7597,92500.0
2012-08-21 14:40:00,56.28,56.29,56.24,56.25,87300.0,41.7671,41.7745,41.7374,41.7448,87300.0
2012-08-21 14:45:00,56.26,56.3,56.25,56.29,51800.0,41.7523,41.7819,41.7448,41.7745,51800.0
2012-08-21 14:50:00,56.29,56.33,56.28,56.3,51000.0,41.7745,41.8042,41.7671,41.7819,51000.0
2012-08-21 14:55:00,56.31,56.31,56.28,56.3,50000.0,41.7894,41.7894,41.7671,41.7819,50000.0
2012-08-21 15:00:00,56.3,56.3,56.21,56.26,76300.0,41.7819,41.7819,41.7151,41.7523,76300.0
2012-08-21 15:05:00,56.25,56.25,56.22,56.24,154800.0,41.7448,41.7448,41.7226,41.7374,154800.0
2012-08-21 15:10:00,56.24,56.26,56.21,56.22,100900.0,41.7374,41.7523,41.7151,41.7226,100900.0
2012-08-21 15:15:00,56.23,56.25,56.17,56.23,305100.0,41.73,41.7448,41.6855,41.73,305100.0
2012-08-21 15:20:00,56.23,56.24,56.16,56.17,250500.0,41.73,41.7374,41.678,41.6855,250500.0
2012-08-21 15:25:00,56.17,56.18,56.12,56.15,139000.0,41.6855,41.6929,41.6484,41.6706,139000.0
2012-08-21 15:30:00,56.16,56.19,56.15,56.17,127700.0,41.678,41.7003,41.6706,41.6855,127700.0
2012-08-21 15:35:00,56.18,56.27,56.18,56.26,107600.0,41.6929,41.7597,41.6929,41.7523,107600.0
2012-08-21 15:40:00,56.25,56.33,56.25,56.28,223700.0,41.7448,41.8042,41.7448,41.7671,223700.0
2012-08-21 15:45:00,56.28,56.35,56.26,56.35,293500.0,41.7671,41.819,41.7523,41.819,293500.0
2012-08-21 15:50:00,56.35,56.37,56.32,56.36,211900.0,41.819,41.8339,41.7968,41.8265,211900.0
2012-08-21 15:55:00,56.35,56.35,56.3,56.33,372900.0,41.819,41.819,41.7819,41.8042,372900.0
2012-08-22 09:30:00,56.31,56.73,56.22,56.71,175200.0,41.7894,42.1011,41.7226,42.0862,175200.0
2012-08-22 09:35:00,56.7,56.75,56.58,56.69,64900.0,42.0788,42.1159,41.9897,42.0714,64900.0
2012-08-22 09:40:00,56.69,56.77,56.6,56.67,113600.0,42.0714,42.1307,42.0046,42.0565,113600.0
2012-08-22 09:45:00,56.67,56.81,56.65,56.78,116300.0,42.0565,42.1604,42.0417,42.1382,116300.0
2012-08-22 09:50:00,56.79,56.81,56.68,56.77,78800.0,42.1456,42.1604,42.0639,42.1307,78800.0
2012-08-22 09:55:00,56.77,56.9,56.66,56.9,94500.0,42.1307,42.2272,42.0491,42.2272,94500.0
2012-08-22 10:00:00,56.9,56.92,56.8,56.82,84400.0,42.2272,42.2421,42.153,42.1678,84400.0
2012-08-22 10:05:00,56.83,56.86,56.75,56.84,62700.0,42.1753,42.1975,42.1159,42.1827,62700.0
2012-08-22 10:10:00,56.82,56.84,56.75,56.79,87600.0,42.1678,42.1827,42.1159,42.1456,87600.0
2012-08-22 10:15:00,56.78,56.78,56.7,56.75,64000.0,42.1382,42.1382,42.0788,42.1159,64000.0
2012-08-22 10:20:00,56.75,56.81,56.72,56.79,72100.0,42.1159,42.1604,42.0936,42.1456,72100.0
2012-08-22 10:25:00,56.79,56.81,56.68,56.7,113900.0,42.1456,42.1604,42.0639,42.0788,113900.0
2012-08-22 10:30:00,56.71,56.74,56.68,56.68,59000.0,42.0862,42.1085,42.0639,42.0639,59000.0
2012-08-22 10:35:00,56.69,56.72,56.62,56.62,62700.0,42.0714,42.0936,42.0194,42.0194,62700.0
2012-08-22 10:40:00,56.63,56.67,56.62,56.65,63200.0,42.0268,42.0565,42.0194,42.0417,63200.0
2012-08-22 10:45:00,56.64,56.67,56.61,56.62,52800.0,42.0343,42.0565,42.012,42.0194,52800.0
2012-08-22 10:50:00,56.61,56.7,56.59,56.7,61600.0,42.012,42.0788,41.9972,42.0788,61600.0
2012-08-22 10:55:00,56.7,56.75,56.69,56.7,57300.0,42.0788,42.1159,42.0714,42.0788,57300.0
2012-08-22 11:00:00,56.69,56.69,56.63,56.68,50900.0,42.0714,42.0714,42.0268,42.0639,50900.0
2012-08-22 11:05:00,56.69,56.74,56.67,56.69,163100.0,42.0714,42.1085,42.0565,42.0714,163100.0
2012-08-22 11:10:00,56.68,56.7,56.64,56.64,67200.0,42.0639,42.0788,42.0343,42.0343,67200.0
2012-08-22 11:15:00,56.65,56.67,56.61,56.63,33600.0,42.0417,42.0565,42.012,42.0268,33600.0
2012-08-22 11:20:00,56.64,56.7,56.63,56.66,40900.0,42.0343,42.0788,42.0268,42.0491,40900.0
2012-08-22 11:25:00,56.66,56.76,56.66,56.7,64900.0,42.0491,42.1233,42.0491,42.0788,64900.0
2012-08-22 11:30:00,56.71,56.72,56.68,56.7,32800.0,42.0862,42.0936,42.0639,42.0788,32800.0
2012-08-22 11:35:00,56.71,56.78,56.71,56.75,39600.0,42.0862,42.1382,42.0862,42.1159,39600.0
2012-08-22 11:40:00,56.74,56.8,56.7,56.71,49300.0,42.1085,42.153,42.0788,42.0862,49300.0
2012-08-22 11:45:00,56.71,56.78,56.68,56.76,94700.0,42.0862,42.1382,42.0639,42.1233,94700.0
2012-08-22 11:50:00,56.75,56.79,56.74,56.78,69000.0,42.1159,42.1456,42.1085,42.1382,69000.0
2012-08-22 11:55:00,56.78,56.82,56.76,56.8,91600.0,42.1382,42.1678,42.1233,42.153,91600.0
2012-08-22 12:00:00,56.8,56.8,56.75,56.75,94800.0,42.153,42.153,42.1159,42.1159,94800.0
2012-08-22 12:05:00,56.76,56.76,56.68,56.68,34900.0,42.1233,42.1233,42.0639,42.0639,34900.0
2012-08-22 12:10:00,56.69,56.77,56.68,56.73,27900.0,42.0714,42.1307,42.0639,42.1011,27900.0
2012-08-22 12:15:00,56.74,56.74,56.66,56.69,36500.0,42.1085,42.1085,42.0491,42.0714,36500.0
2012-08-22 12:20:00,56.68,56.68,56.63,56.66,29900.0,42.0639,42.0639,42.0268,42.0491,29900.0
2012-08-22 12:25:00,56.66,56.67,56.6,56.61,170100.0,42.0491,42.0565,42.0046,42.012,170100.0
2012-08-22 12:30:00,56.61,56.62,56.51,56.51,48300.0,42.012,42.0194,41.9378,41.9378,48300.0
2012-08-22 12:35:00,56.51,56.54,56.47,56.5,41200.0,41.9378,41.96,41.9081,41.9304,41200.0
2012-08-22 12:40:00,56.5,56.54,56.48,56.49,59600.0,41.9304,41.96,41.9155,41.9229,59600.0
2012-08-22 12:45:00,56.48,56.54,56.48,56.49,37500.0,41.9155,41.96,41.9155,41.9229,37500.0
2012-08-22 12:50:00,56.49,56.53,56.46,56.49,46300.0,41.9229,41.9526,41.9007,41.9229,46300.0
2012-08-22 12:55:00,56.49,56.54,56.48,56.54,22600.0,41.9229,41.96,41.9155,41.96,22600.0
2012-08-22 13:00:00,56.54,56.56,56.52,56.56,44900.0,41.96,41.9749,41.9452,41.9749,44900.0
2012-08-22 13:05:00,56.55,56.57,56.53,56.57,24200.0,41.9675,41.9823,41.9526,41.9823,24200.0
2012-08-22 13:10:00,56.57,56.59,56.53,56.59,29800.0,41.9823,41.9972,41.9526,41.9972,29800.0
2012-08-22 13:15:00,56.6,56.62,56.57,56.61,18200.0,42.0046,42.0194,41.9823,42.012,18200.0
2012-08-22 13:20:00,56.62,56.66,56.6,56.66,43900.0,42.0194,42.0491,42.0046,42.0491,43900.0
2012-08-22 13:25:00,56.66,56.67,56.6,56.63,51000.0,42.0491,42.0565,42.0046,42.0268,51000.0
2012-08-22 13:30:00,56.63,56.64,56.58,56.6,20500.0,42.0268,42.0343,41.9897,42.0046,20500.0
2012-08-22 13:35:00,56.6,56.61,56.56,56.56,33400.0,42.0046,42.012,41.9749,41.9749,33400.0
2012-08-22 13:40:00,56.55,56.61,56.55,56.6,38100.0,41.9675,42.012,41.9675,42.0046,38100.0
2012-08-22 13:45:00,56.6,56.61,56.57,56.57,43000.0,42.0046,42.012,41.9823,41.9823,43000.0
2012-08-22 13:50:00,56.58,56.61,56.57,56.6,17400.0,41.9897,42.012,41.9823,42.0046,17400.0
2012-08-22 13:55:00,56.6,56.61,56.55,56.6,36100.0,42.0046,42.012,41.9675,42.0046,36100.0
2012-08-22 14:00:00,56.6,56.85,56.6,56.8,392900.0,42.0046,42.1901,42.0046,42.153,392900.0
2012-08-22 14:05:00,56.8,56.82,56.76,56.79,183000.0,42.153,42.1678,42.1233,42.1456,183000.0
2012-08-22 14:10:00,56.8,56.82,56.72,56.72,79000.0,42.153,42.1678,42.0936,42.0936,79000.0
2012-08-22 14:15:00,56.73,56.75,56.62,56.68,66600.0,42.1011,42.1159,42.0194,42.0639,66600.0
2012-08-22 14:20:00,56.68,56.68,56.61,56.61,64500.0,42.0639,42.0639,42.012,42.012,64500.0
2012-08-22 14:25:00,56.61,56.69,56.59,56.66,40700.0,42.012,42.0714,41.9972,42.0491,40700.0
2012-08-22 14:30:00,56.67,56.72,56.63,56.71,93900.0,42.0565,42.0936,42.0268,42.0862,93900.0
2012-08-22 14:35:00,56.72,56.76,56.68,56.72,61200.0,42.0936,42.1233,42.0639,42.0936,61200.0
2012-08-22 14:40:00,56.71,56.73,56.67,56.68,73300.0,42.0862,42.1011,42.0565,42.0639,73300.0
2012-08-22 14:45:00,56.69,56.79,56.69,56.77,91100.0,42.0714,42.1456,42.0714,42.1307,91100.0
2012-08-22 14:50:00,56.77,56.8,56.7,56.73,59000.0,42.1307,42.153,42.0788,42.1011,59000.0
2012-08-22 14:55:00,56.74,56.78,56.71,56.75,101400.0,42.1085,42.1382,42.0862,42.1159,101400.0
2012-08-22 15:00:00,56.76,56.78,56.72,56.73,67200.0,42.1233,42.1382,42.0936,42.1011,67200.0
2012-08-22 15:05:00,56.73,56.75,56.71,56.74,69700.0,42.1011,42.1159,42.0862,42.1085,69700.0
2012-08-22 15:10:00,56.75,56.75,56.69,56.71,71100.0,42.1159,42.1159,42.0714,42.0862,71100.0
2012-08-22 15:15:00,56.7,56.74,56.63,56.64,58000.0,42.0788,42.1085,42.0268,42.0343,58000.0
2012-08-22 15:20:00,56.63,56.69,56.62,56.69,47000.0,42.0268,42.0714,42.0194,42.0714,47000.0
2012-08-22 15:25:00,56.69,56.69,56.63,56.63,83000.0,42.0714,42.0714,42.0268,42.0268,83000.0
2012-08-22 15:30:00,56.64,56.69,56.63,56.68,70700.0,42.0343,42.0714,42.0268,42.0639,70700.0
2012-08-22 15:35:00,56.67,56.72,56.63,56.66,118300.0,42.0565,42.0936,42.0268,42.0491,118300.0
2012-08-22 15:40:00,56.67,56.7,56.63,56.64,143000.0,42.0565,42.0788,42.0268,42.0343,143000.0
2012-08-22 15:45:00,56.65,56.66,56.57,56.65,164200.0,42.0417,42.0491,41.9823,42.0417,164200.0
2012-08-22 15:50:00,56.65,56.65,56.62,56.63,226800.0,42.0417,42.0417,42.0194,42.0268,226800.0
2012-08-22 15:55:00,56.64,56.64,56.61,56.62,249500.0,42.0343,42.0343,42.012,42.0194,249500.0
2012-08-23 09:30:00,56.58,56.64,56.45,56.58,95500.0,41.9897,42.0343,41.8933,41.9897,95500.0
2012-08-23 09:35:00,56.58,56.77,56.55,56.76,66400.0,41.9897,42.1307,41.9675,42.1233,66400.0
2012-08-23 09:40:00,56.77,56.86,56.72,56.86,147900.0,42.1307,42.1975,42.0936,42.1975,147900.0
2012-08-23 09:45:00,56.83,56.85,56.62,56.65,57600.0,42.1753,42.1901,42.0194,42.0417,57600.0
2012-08-23 09:50:00,56.65,56.7,56.62,56.7,36100.0,42.0417,42.0788,42.0194,42.0788,36100.0
2012-08-23 09:55:00,56.69,56.71,56.55,56.68,118800.0,42.0714,42.0862,41.9675,42.0639,118800.0
2012-08-23 10:00:00,56.68,56.82,56.66,56.79,96900.0,42.0639,42.1678,42.0491,42.1456,96900.0
2012-08-23 10:05:00,56.8,56.87,56.77,56.86,258800.0,42.153,42.205,42.1307,42.1975,258800.0
2012-08-23 10:10:00,56.86,56.86,56.7,56.72,88400.0,42.1975,42.1975,42.0788,42.0936,88400.0
2012-08-23 10:15:00,56.72,56.72,56.64,56.7,52900.0,42.0936,42.0936,42.0343,42.0788,52900.0
2012-08-23 10:20:00,56.7,56.77,56.69,56.76,67400.0,42.0788,42.1307,42.0714,42.1233,67400.0
2012-08-23 10:25:00,56.76,56.76,56.71,56.73,49000.0,42.1233,42.1233,42.0862,42.1011,49000.0
2012-08-23 10:30:00,56.72,56.88,56.71,56.83,77000.0,42.0936,42.2124,42.0862,42.1753,77000.0
2012-08-23 10:35:00,56.84,56.85,56.78,56.8,56600.0,42.1827,42.1901,42.1382,42.153,56600.0
2012-08-23 10:40:00,56.81,56.81,56.73,56.79,80400.0,42.1604,42.1604,42.1011,42.1456,80400.0
2012-08-23 10:45:00,56.8,56.91,56.8,56.87,144400.0,42.153,42.2346,42.153,42.205,144400.0
2012-08-23 10:50:00,56.87,56.89,56.83,56.86,45300.0,42.205,42.2198,42.1753,42.1975,45300.0
2012-08-23 10:55:00,56.85,56.86,56.76,56.83,60600.0,42.1901,42.1975,42.1233,42.1753,60600.0
2012-08-23 11:00:00,56.82,56.84,56.67,56.72,62000.0,42.1678,42.1827,42.0565,42.0936,62000.0
2012-08-23 11:05:00,56.72,56.76,56.71,56.75,44200.0,42.0936,42.1233,42.0862,42.1159,44200.0
2012-08-23 11:10:00,56.76,56.89,56.75,56.86,53500.0,42.1233,42.2198,42.1159,42.1975,53500.0
2012-08-23 11:15:00,56.87,56.89,56.84,56.88,35200.0,42.205,42.2198,42.1827,42.2124,35200.0
2012-08-23 11:20:00,56.87,56.87,56.79,56.85,30800.0,42.205,42.205,42.1456,42.1901,30800.0
2012-08-23 11:25:00,56.85,56.93,56.85,56.92,39600.0,42.1901,42.2495,42.1901,42.2421,39600.0
2012-08-23 11:30:00,56.92,56.93,56.85,56.88,43700.0,42.2421,42.2495,42.1901,42.2124,43700.0
2012-08-23 11:35:00,56.89,56.91,56.82,56.82,76000.0,42.2198,42.2346,42.1678,42.1678,76000.0
2012-08-23 11:40:00,56.82,56.88,56.81,56.88,48900.0,42.1678,42.2124,42.1604,42.2124,48900.0
2012-08-23 11:45:00,56.88,56.88,56.85,56.86,38600.0,42.2124,42.2124,42.1901,42.1975,38600.0
2012-08-23 11:50:00,56.86,56.87,56.8,56.82,35900.0,42.1975,42.205,42.153,42.1678,35900.0
2012-08-23 11:55:00,56.82,56.88,56.82,56.87,22300.0,42.1678,42.2124,42.1678,42.205,22300.0
2012-08-23 12:00:00,56.87,56.87,56.79,56.82,53700.0,42.205,42.205,42.1456,42.1678,53700.0
2012-08-23 12:05:00,56.83,56.87,56.79,56.87,138500.0,42.1753,42.205,42.1456,42.205,138500.0
2012-08-23 12:10:00,56.87,56.88,56.81,56.82,51900.0,42.205,42.2124,42.1604,42.1678,51900.0
2012-08-23 12:15:00,56.82,56.85,56.8,56.84,37900.0,42.1678,42.1901,42.153,42.1827,37900.0
2012-08-23 12:20:00,56.84,56.89,56.78,56.88,101500.0,42.1827,42.2198,42.1382,42.2124,101500.0
2012-08-23 12:25:00,56.88,56.91,56.86,56.86,35900.0,42.2124,42.2346,42.1975,42.1975,35900.0
2012-08-23 12:30:00,56.85,56.88,56.82,56.82,19600.0,42.1901,42.2124,42.1678,42.1678,19600.0
2012-08-23 12:35:00,56.82,56.83,56.75,56.78,36100.0,42.1678,42.1753,42.1159,42.1382,36100.0
2012-08-23 12:40:00,56.78,56.87,56.78,56.86,22800.0,42.1382,42.205,42.1382,42.1975,22800.0
2012-08-23 12:45:00,56.86,56.89,56.85,56.89,35100.0,42.1975,42.2198,42.1901,42.2198,35100.0
2012-08-23 12:50:00,56.88,56.9,56.84,56.85,33800.0,42.2124,42.2272,42.1827,42.1901,33800.0
2012-08-23 12:55:00,56.86,56.86,56.82,56.84,24700.0,42.1975,42.1975,42.1678,42.1827,24700.0
2012-08-23 13:00:00,56.85,56.86,56.8,56.84,31100.0,42.1901,42.1975,42.153,42.1827,31100.0
2012-08-23 13:05:00,56.83,56.84,56.82,56.84,28900.0,42.1753,42.1827,42.1678,42.1827,28900.0
2012-08-23 13:10:00,56.83,56.85,56.75,56.75,71200.0,42.1753,42.1901,42.1159,42.1159,71200.0
2012-08-23 13:15:00,56.75,56.77,56.72,56.75,32300.0,42.1159,42.1307,42.0936,42.1159,32300.0
2012-08-23 13:20:00,56.75,56.77,56.66,56.66,40300.0,42.1159,42.1307,42.0491,42.0491,40300.0
2012-08-23 13:25:00,56.66,56.72,56.61,56.7,53600.0,42.0491,42.0936,42.012,42.0788,53600.0
2012-08-23 13:30:00,56.7,56.7,56.65,56.66,51700.0,42.0788,42.0788,42.0417,42.0491,51700.0
2012-08-23 13:35:00,56.65,56.66,56.57,56.57,92800.0,42.0417,42.0491,41.9823,41.9823,92800.0
2012-08-23 13:40:00,56.56,56.61,56.55,56.59,63000.0,41.9749,42.012,41.9675,41.9972,63000.0
2012-08-23 13:45:00,56.6,56.66,56.59,56.65,59600.0,42.0046,42.0491,41.9972,42.0417,59600.0
2012-08-23 13:50:00,56.65,56.66,56.6,56.64,59900.0,42.0417,42.0491,42.0046,42.0343,59900.0
2012-08-23 13:55:00,56.64,56.65,56.6,56.6,23300.0,42.0343,42.0417,42.0046,42.0046,23300.0
2012-08-23 14:00:00,56.6,56.61,56.55,56.55,62300.0,42.0046,42.012,41.9675,41.9675,62300.0
2012-08-23 14:05:00,56.55,56.57,56.54,56.56,70500.0,41.9675,41.9823,41.96,41.9749,70500.0
2012-08-23 14:10:00,56.56,56.58,56.56,56.57,38100.0,41.9749,41.9897,41.9749,41.9823,38100.0
2012-08-23 14:15:00,56.57,56.59,56.56,56.58,43000.0,41.9823,41.9972,41.9749,41.9897,43000.0
2012-08-23 14:20:00,56.58,56.58,56.53,56.54,70600.0,41.9897,41.9897,41.9526,41.96,70600.0
2012-08-23 14:25:00,56.54,56.58,56.54,56.58,51700.0,41.96,41.9897,41.96,41.9897,51700.0
2012-08-23 14:30:00,56.58,56.6,56.57,56.58,53200.0,41.9897,42.0046,41.9823,41.9897,53200.0
2012-08-23 14:35:00,56.58,56.6,56.57,56.59,52000.0,41.9897,42.0046,41.9823,41.9972,52000.0
2012-08-23 14:40:00,56.59,56.61,56.57,56.58,62400.0,41.9972,42.012,41.9823,41.9897,62400.0
2012-08-23 14:45:00,56.58,56.6,56.56,56.59,67400.0,41.9897,42.0046,41.9749,41.9972,67400.0
2012-08-23 14:50:00,56.58,56.6,56.58,56.6,32500.0,41.9897,42.0046,41.9897,42.0046,32500.0
2012-08-23 14:55:00,56.6,56.62,56.51,56.55,85300.0,42.0046,42.0194,41.9378,41.9675,85300.0
2012-08-23 15:00:00,56.55,56.56,56.5,56.52,55400.0,41.9675,41.9749,41.9304,41.9452,55400.0
2012-08-23 15:05:00,56.52,56.57,56.51,56.57,109600.0,41.9452,41.9823,41.9378,41.9823,109600.0
2012-08-23 15:10:00,56.57,56.58,56.51,56.51,75500.0,41.9823,41.9897,41.9378,41.9378,75500.0
2012-08-23 15:15:00,56.52,56.54,56.5,56.53,67600.0,41.9452,41.96,41.9304,41.9526,67600.0
2012-08-23 15:20:00,56.52,56.53,56.45,56.48,93500.0,41.9452,41.9526,41.8933,41.9155,93500.0
2012-08-23 15:25:00,56.47,56.51,56.46,56.49,95500.0,41.9081,41.9378,41.9007,41.9229,95500.0
2012-08-23 15:30:00,56.5,56.52,56.48,56.5,150300.0,41.9304,41.9452,41.9155,41.9304,150300.0
2012-08-23 15:35:00,56.5,56.52,56.48,56.49,183100.0,41.9304,41.9452,41.9155,41.9229,183100.0
2012-08-23 15:40:00,56.5,56.53,56.49,56.52,128500.0,41.9304,41.9526,41.9229,41.9452,128500.0
2012-08-23 15:45:00,56.52,56.53,56.5,56.5,172000.0,41.9452,41.9526,41.9304,41.9304,172000.0
2012-08-23 15:50:00,56.5,56.51,56.48,56.48,191400.0,41.9304,41.9378,41.9155,41.9155,191400.0
2012-08-23 15:55:00,56.49,56.56,56.46,56.55,582000.0,41.9229,41.9749,41.9007,41.9675,582000.0
2012-08-24 09:30:00,56.39,56.78,56.39,56.64,153800.0,41.8487,42.1382,41.8487,42.0343,153800.0
2012-08-24 09:35:00,56.63,56.77,56.57,56.57,188300.0,42.0268,42.1307,41.9823,41.9823,188300.0
2012-08-24 09:40:00,56.59,56.68,56.5,56.59,74700.0,41.9972,42.0639,41.9304,41.9972,74700.0
2012-08-24 09:45:00,56.6,56.62,56.49,56.51,81800.0,42.0046,42.0194,41.9229,41.9378,81800.0
2012-08-24 09:50:00,56.52,56.63,56.5,56.6,54200.0,41.9452,42.0268,41.9304,42.0046,54200.0
2012-08-24 09:55:00,56.61,56.65,56.5,56.57,139300.0,42.012,42.0417,41.9304,41.9823,139300.0
2012-08-24 10:00:00,56.56,56.62,56.45,56.52,116200.0,41.9749,42.0194,41.8933,41.9452,116200.0
2012-08-24 10:05:00,56.53,56.62,56.52,56.55,49100.0,41.9526,42.0194,41.9452,41.9675,49100.0
2012-08-24 10:10:00,56.55,56.64,56.54,56.62,35000.0,41.9675,42.0343,41.96,42.0194,35000.0
2012-08-24 10:15:00,56.62,56.67,56.59,56.64,54500.0,42.0194,42.0565,41.9972,42.0343,54500.0
2012-08-24 10:20:00,56.63,56.67,56.61,56.63,51500.0,42.0268,42.0565,42.012,42.0268,51500.0
2012-08-24 10:25:00,56.64,56.64,56.56,56.61,36500.0,42.0343,42.0343,41.9749,42.012,36500.0
2012-08-24 10:30:00,56.62,56.66,56.61,56.66,49700.0,42.0194,42.0491,42.012,42.0491,49700.0
2012-08-24 10:35:00,56.66,56.74,56.64,56.72,96300.0,42.0491,42.1085,42.0343,42.0936,96300.0
2012-08-24 10:40:00,56.72,56.75,56.66,56.69,257600.0,42.0936,42.1159,42.0491,42.0714,257600.0
2012-08-24 10:45:00,56.69,56.81,56.67,56.76,97400.0,42.0714,42.1604,42.0565,42.1233,97400.0
2012-08-24 10:50:00,56.76,56.82,56.74,56.76,76300.0,42.1233,42.1678,42.1085,42.1233,76300.0
2012-08-24 10:55:00,56.77,56.77,56.66,56.68,141300.0,42.1307,42.1307,42.0491,42.0639,141300.0
2012-08-24 11:00:00,56.68,56.85,56.68,56.82,124800.0,42.0639,42.1901,42.0639,42.1678,124800.0
2012-08-24 11:05:00,56.82,56.83,56.79,56.81,106300.0,42.1678,42.1753,42.1456,42.1604,106300.0
2012-08-24 11:10:00,56.81,56.82,56.73,56.75,48600.0,42.1604,42.1678,42.1011,42.1159,48600.0
2012-08-24 11:15:00,56.75,56.93,56.75,56.9,107000.0,42.1159,42.2495,42.1159,42.2272,107000.0
2012-08-24 11:20:00,56.89,56.92,56.72,56.86,48100.0,42.2198,42.2421,42.0936,42.1975,48100.0
2012-08-24 11:25:00,56.87,56.93,56.87,56.91,41300.0,42.205,42.2495,42.205,42.2346,41300.0
2012-08-24 11:30:00,56.92,56.94,56.87,56.88,47400.0,42.2421,42.2569,42.205,42.2124,47400.0
2012-08-24 11:35:00,56.87,56.92,56.84,56.91,47100.0,42.205,42.2421,42.1827,42.2346,47100.0
2012-08-24 11:40:00,56.9,56.91,56.84,56.85,58100.0,42.2272,42.2346,42.1827,42.1901,58100.0
2012-08-24 11:45:00,56.84,56.89,56.84,56.89,34900.0,42.1827,42.2198,42.1827,42.2198,34900.0
2012-08-24 11:50:00,56.88,56.92,56.87,56.9,29300.0,42.2124,42.2421,42.205,42.2272,29300.0
2012-08-24 11:55:00,56.89,56.94,56.89,56.93,27700.0,42.2198,42.2569,42.2198,42.2495,27700.0
2012-08-24 12:00:00,56.94,56.96,56.9,56.92,43400.0,42.2569,42.2717,42.2272,42.2421,43400.0
2012-08-24 12:05:00,56.92,56.96,56.91,56.95,29600.0,42.2421,42.2717,42.2346,42.2643,29600.0
2012-08-24 12:10:00,56.96,56.96,56.91,56.91,30400.0,42.2717,42.2717,42.2346,42.2346,30400.0
2012-08-24 12:15:00,56.91,56.95,56.91,56.91,26000.0,42.2346,42.2643,42.2346,42.2346,26000.0
2012-08-24 12:20:00,56.92,56.97,56.92,56.97,17800.0,42.2421,42.2792,42.2421,42.2792,17800.0
2012-08-24 12:25:00,56.97,56.99,56.95,56.98,47900.0,42.2792,42.294,42.2643,42.2866,47900.0
2012-08-24 12:30:00,56.98,56.98,56.95,56.97,41000.0,42.2866,42.2866,42.2643,42.2792,41000.0
2012-08-24 12:35:00,56.97,56.99,56.95,56.97,23100.0,42.2792,42.294,42.2643,42.2792,23100.0
2012-08-24 12:40:00,56.96,56.99,56.93,56.94,42400.0,42.2717,42.294,42.2495,42.2569,42400.0
2012-08-24 12:45:00,56.95,56.99,56.95,56.98,26100.0,42.2643,42.294,42.2643,42.2866,26100.0
2012-08-24 12:50:00,56.98,56.98,56.96,56.96,34300.0,42.2866,42.2866,42.2717,42.2717,34300.0
2012-08-24 12:55:00,56.96,56.98,56.95,56.97,17700.0,42.2717,42.2866,42.2643,42.2792,17700.0
2012-08-24 13:00:00,56.97,56.97,56.94,56.95,23700.0,42.2792,42.2792,42.2569,42.2643,23700.0
2012-08-24 13:05:00,56.94,56.97,56.94,56.97,25500.0,42.2569,42.2792,42.2569,42.2792,25500.0
2012-08-24 13:10:00,56.96,56.97,56.93,56.96,37700.0,42.2717,42.2792,42.2495,42.2717,37700.0
2012-08-24 13:15:00,56.96,56.98,56.95,56.97,25100.0,42.2717,42.2866,42.2643,42.2792,25100.0
2012-08-24 13:20:00,56.98,56.99,56.97,56.98,19100.0,42.2866,42.294,42.2792,42.2866,19100.0
2012-08-24 13:25:00,56.98,56.98,56.95,56.96,46700.0,42.2866,42.2866,42.2643,42.2717,46700.0
2012-08-24 13:30:00,56.97,56.98,56.96,56.97,30100.0,42.2792,42.2866,42.2717,42.2792,30100.0
2012-08-24 13:35:00,56.97,56.97,56.93,56.96,25500.0,42.2792,42.2792,42.2495,42.2717,25500.0
2012-08-24 13:40:00,56.96,56.98,56.91,56.95,46500.0,42.2717,42.2866,42.2346,42.2643,46500.0
2012-08-24 13:45:00,56.95,56.98,56.95,56.96,36100.0,42.2643,42.2866,42.2643,42.2717,36100.0
2012-08-24 13:50:00,56.97,56.99,56.97,56.99,26100.0,42.2792,42.294,42.2792,42.294,26100.0
2012-08-24 13:55:00,56.99,56.99,56.97,56.98,33900.0,42.294,42.294,42.2792,42.2866,33900.0
2012-08-24 14:00:00,56.98,57.0,56.97,56.99,34800.0,42.2866,42.3014,42.2792,42.294,34800.0
2012-08-24 14:05:00,56.99,57.0,56.96,56.96,59800.0,42.294,42.3014,42.2717,42.2717,59800.0
2012-08-24 14:10:00,56.97,56.98,56.95,56.95,18400.0,42.2792,42.2866,42.2643,42.2643,18400.0
2012-08-24 14:15:00,56.96,56.98,56.95,56.97,15900.0,42.2717,42.2866,42.2643,42.2792,15900.0
2012-08-24 14:20:00,56.96,56.98,56.96,56.96,50000.0,42.2717,42.2866,42.2717,42.2717,50000.0
2012-08-24 14:25:00,56.96,56.97,56.95,56.96,31700.0,42.2717,42.2792,42.2643,42.2717,31700.0
2012-08-24 14:30:00,56.97,56.97,56.94,56.94,34700.0,42.2792,42.2792,42.2569,42.2569,34700.0
2012-08-24 14:35:00,56.94,56.94,56.88,56.92,110200.0,42.2569,42.2569,42.2124,42.2421,110200.0
2012-08-24 14:40:00,56.91,56.96,56.91,56.96,36000.0,42.2346,42.2717,42.2346,42.2717,36000.0
2012-08-24 14:45:00,56.95,56.96,56.92,56.95,29800.0,42.2643,42.2717,42.2421,42.2643,29800.0
2012-08-24 14:50:00,56.94,56.95,56.91,56.95,43100.0,42.2569,42.2643,42.2346,42.2643,43100.0
2012-08-24 14:55:00,56.95,56.97,56.92,56.97,59500.0,42.2643,42.2792,42.2421,42.2792,59500.0
2012-08-24 15:00:00,56.96,56.98,56.95,56.95,42500.0,42.2717,42.2866,42.2643,42.2643,42500.0
2012-08-24 15:05:00,56.94,56.97,56.94,56.97,45800.0,42.2569,42.2792,42.2569,42.2792,45800.0
2012-08-24 15:10:00,56.96,56.98,56.93,56.97,152200.0,42.2717,42.2866,42.2495,42.2792,152200.0
2012-08-24 15:15:00,56.97,57.0,56.96,57.0,78400.0,42.2792,42.3014,42.2717,42.3014,78400.0
2012-08-24 15:20:00,57.0,57.0,56.97,56.98,59200.0,42.3014,42.3014,42.2792,42.2866,59200.0
2012-08-24 15:25:00,56.99,57.0,56.99,57.0,149800.0,42.294,42.3014,42.294,42.3014,149800.0
2012-08-24 15:30:00,56.99,57.0,56.95,56.96,112400.0,42.294,42.3014,42.2643,42.2717,112400.0
2012-08-24 15:35:00,56.96,56.99,56.94,56.98,92200.0,42.2717,42.294,42.2569,42.2866,92200.0
2012-08-24 15:40:00,56.98,57.0,56.96,56.98,163400.0,42.2866,42.3014,42.2717,42.2866,163400.0
2012-08-24 15:45:00,56.99,57.0,56.97,56.97,210300.0,42.294,42.3014,42.2792,42.2792,210300.0
2012-08-24 15:50:00,56.97,56.97,56.88,56.94,181700.0,42.2792,42.2792,42.2124,42.2569,181700.0
2012-08-24 15:55:00,56.95,56.96,56.9,56.96,213600.0,42.2643,42.2717,42.2272,42.2717,213600.0
2012-08-27 09:30:00,57.08,57.08,56.95,56.97,359500.0,42.3608,42.3608,42.2643,42.2792,359500.0
2012-08-27 09:35:00,56.99,56.99,56.83,56.96,60300.0,42.294,42.294,42.1753,42.2717,60300.0
2012-08-27 09:40:00,56.96,56.96,56.8,56.83,73300.0,42.2717,42.2717,42.153,42.1753,73300.0
2012-08-27 09:45:00,56.82,56.86,56.75,56.78,361800.0,42.1678,42.1975,42.1159,42.1382,361800.0
2012-08-27 09:50:00,56.78,56.8,56.69,56.75,170600.0,42.1382,42.153,42.0714,42.1159,170600.0
2012-08-27 09:55:00,56.75,56.75,56.64,56.67,382600.0,42.1159,42.1159,42.0343,42.0565,382600.0
2012-08-27 10:00:00,56.66,56.78,56.63,56.65,380700.0,42.0491,42.1382,42.0268,42.0417,380700.0
2012-08-27 10:05:00,56.66,56.69,56.58,56.58,67800.0,42.0491,42.0714,41.9897,41.9897,67800.0
2012-08-27 10:10:00,56.58,56.6,56.47,56.48,133200.0,41.9897,42.0046,41.9081,41.9155,133200.0
2012-08-27 10:15:00,56.5,56.61,56.5,56.55,69900.0,41.9304,42.012,41.9304,41.9675,69900.0
2012-08-27 10:20:00,56.55,56.56,56.47,56.48,84800.0,41.9675,41.9749,41.9081,41.9155,84800.0
2012-08-27 10:25:00,56.48,56.48,56.42,56.47,131300.0,41.9155,41.9155,41.871,41.9081,131300.0
2012-08-27 10:30:00,56.47,56.48,56.43,56.44,52100.0,41.9081,41.9155,41.8784,41.8858,52100.0
2012-08-27 10:35:00,56.45,56.52,56.44,56.52,89700.0,41.8933,41.9452,41.8858,41.9452,89700.0
2012-08-27 10:40:00,56.51,56.58,56.5,56.58,188100.0,41.9378,41.9897,41.9304,41.9897,188100.0
2012-08-27 10:45:00,56.58,56.6,56.54,56.58,138900.0,41.9897,42.0046,41.96,41.9897,138900.0
2012-08-27 10:50:00,56.58,56.61,56.54,56.56,65000.0,41.9897,42.012,41.96,41.9749,65000.0
2012-08-27 10:55:00,56.55,56.59,56.55,56.58,61700.0,41.9675,41.9972,41.9675,41.9897,61700.0
2012-08-27 11:00:00,56.57,56.59,56.56,56.57,65500.0,41.9823,41.9972,41.9749,41.9823,65500.0
2012-08-27 11:05:00,56.57,56.62,56.56,56.6,144500.0,41.9823,42.0194,41.9749,42.0046,144500.0
2012-08-27 11:10:00,56.6,56.6,56.57,56.58,81300.0,42.0046,42.0046,41.9823,41.9897,81300.0
2012-08-27 11:15:00,56.58,56.66,56.55,56.66,115100.0,41.9897,42.0491,41.9675,42.0491,115100.0
2012-08-27 11:20:00,56.66,56.72,56.66,56.72,47500.0,42.0491,42.0936,42.0491,42.0936,47500.0
2012-08-27 11:25:00,56.71,56.74,56.69,56.69,60500.0,42.0862,42.1085,42.0714,42.0714,60500.0
2012-08-27 11:30:00,56.7,56.71,56.67,56.7,79200.0,42.0788,42.0862,42.0565,42.0788,79200.0
2012-08-27 11:35:00,56.7,56.7,56.64,56.68,53600.0,42.0788,42.0788,42.0343,42.0639,53600.0
2012-08-27 11:40:00,56.69,56.72,56.67,56.7,63800.0,42.0714,42.0936,42.0565,42.0788,63800.0
2012-08-27 11:45:00,56.71,56.71,56.68,56.69,61100.0,42.0862,42.0862,42.0639,42.0714,61100.0
2012-08-27 11:50:00,56.69,56.71,56.68,56.71,39000.0,42.0714,42.0862,42.0639,42.0862,39000.0
2012-08-27 11:55:00,56.71,56.73,56.69,56.73,46400.0,42.0862,42.1011,42.0714,42.1011,46400.0
2012-08-27 12:00:00,56.72,56.75,56.7,56.74,56700.0,42.0936,42.1159,42.0788,42.1085,56700.0
2012-08-27 12:05:00,56.74,56.77,56.72,56.76,38000.0,42.1085,42.1307,42.0936,42.1233,38000.0
2012-08-27 12:10:00,56.75,56.78,56.75,56.77,31300.0,42.1159,42.1382,42.1159,42.1307,31300.0
2012-08-27 12:15:00,56.78,56.78,56.76,56.76,33900.0,42.1382,42.1382,42.1233,42.1233,33900.0
2012-08-27 12:20:00,56.77,56.77,56.72,56.73,72100.0,42.1307,42.1307,42.0936,42.1011,72100.0
2012-08-27 12:25:00,56.72,56.73,56.68,56.7,68300.0,42.0936,42.1011,42.0639,42.0788,68300.0
2012-08-27 12:30:00,56.69,56.72,56.68,56.7,37300.0,42.0714,42.0936,42.0639,42.0788,37300.0
2012-08-27 12:35:00,56.7,56.72,56.69,56.71,32300.0,42.0788,42.0936,42.0714,42.0862,32300.0
2012-08-27 12:40:00,56.71,56.71,56.68,56.69,67600.0,42.0862,42.0862,42.0639,42.0714,67600.0
2012-08-27 12:45:00,56.7,56.7,56.66,56.67,29800.0,42.0788,42.0788,42.0491,42.0565,29800.0
2012-08-27 12:50:00,56.67,56.67,56.63,56.65,71800.0,42.0565,42.0565,42.0268,42.0417,71800.0
2012-08-27 12:55:00,56.64,56.68,56.64,56.67,19100.0,42.0343,42.0639,42.0343,42.0565,19100.0
2012-08-27 13:00:00,56.67,56.71,56.65,56.71,29100.0,42.0565,42.0862,42.0417,42.0862,29100.0
2012-08-27 13:05:00,56.7,56.76,56.7,56.75,61800.0,42.0788,42.1233,42.0788,42.1159,61800.0
2012-08-27 13:10:00,56.76,56.76,56.71,56.76,119300.0,42.1233,42.1233,42.0862,42.1233,119300.0
2012-08-27 13:15:00,56.76,56.79,56.73,56.74,140100.0,42.1233,42.1456,42.1011,42.1085,140100.0
2012-08-27 13:20:00,56.74,56.82,56.73,56.81,55100.0,42.1085,42.1678,42.1011,42.1604,55100.0
2012-08-27 13:25:00,56.8,56.82,56.79,56.81,20100.0,42.153,42.1678,42.1456,42.1604,20100.0
2012-08-27 13:30:00,56.82,56.82,56.79,56.82,28800.0,42.1678,42.1678,42.1456,42.1678,28800.0
2012-08-27 13:35:00,56.81,56.84,56.79,56.83,34400.0,42.1604,42.1827,42.1456,42.1753,34400.0
2012-08-27 13:40:00,56.82,56.83,56.76,56.8,39700.0,42.1678,42.1753,42.1233,42.153,39700.0
2012-08-27 13:45:00,56.8,56.8,56.77,56.78,12600.0,42.153,42.153,42.1307,42.1382,12600.0
2012-08-27 13:50:00,56.77,56.81,56.76,56.79,21900.0,42.1307,42.1604,42.1233,42.1456,21900.0
2012-08-27 13:55:00,56.79,56.79,56.77,56.77,12600.0,42.1456,42.1456,42.1307,42.1307,12600.0
2012-08-27 14:00:00,56.77,56.84,56.76,56.83,54600.0,42.1307,42.1827,42.1233,42.1753,54600.0
2012-08-27 14:05:00,56.84,56.89,56.83,56.88,94800.0,42.1827,42.2198,42.1753,42.2124,94800.0
2012-08-27 14:10:00,56.88,56.89,56.84,56.85,47200.0,42.2124,42.2198,42.1827,42.1901,47200.0
2012-08-27 14:15:00,56.84,56.85,56.78,56.83,67000.0,42.1827,42.1901,42.1382,42.1753,67000.0
2012-08-27 14:20:00,56.83,56.83,56.79,56.79,28900.0,42.1753,42.1753,42.1456,42.1456,28900.0
2012-08-27 14:25:00,56.8,56.82,56.79,56.8,36200.0,42.153,42.1678,42.1456,42.153,36200.0
2012-08-27 14:30:00,56.8,56.86,56.79,56.84,61300.0,42.153,42.1975,42.1456,42.1827,61300.0
2012-08-27 14:35:00,56.84,56.85,56.83,56.84,38700.0,42.1827,42.1901,42.1753,42.1827,38700.0
2012-08-27 14:40:00,56.84,56.86,56.83,56.85,64900.0,42.1827,42.1975,42.1753,42.1901,64900.0
2012-08-27 14:45:00,56.85,56.86,56.84,56.84,58200.0,42.1901,42.1975,42.1827,42.1827,58200.0
2012-08-27 14:50:00,56.84,56.86,56.84,56.85,34600.0,42.1827,42.1975,42.1827,42.1901,34600.0
2012-08-27 14:55:00,56.85,56.86,56.83,56.83,46500.0,42.1901,42.1975,42.1753,42.1753,46500.0
2012-08-27 15:00:00,56.83,56.85,56.8,56.8,79800.0,42.1753,42.1901,42.153,42.153,79800.0
2012-08-27 15:05:00,56.8,56.81,56.76,56.79,63000.0,42.153,42.1604,42.1233,42.1456,63000.0
2012-08-27 15:10:00,56.79,56.8,56.75,56.78,47100.0,42.1456,42.153,42.1159,42.1382,47100.0
2012-08-27 15:15:00,56.78,56.78,56.75,56.75,41100.0,42.1382,42.1382,42.1159,42.1159,41100.0
2012-08-27 15:20:00,56.74,56.79,56.71,56.78,74700.0,42.1085,42.1456,42.0862,42.1382,74700.0
2012-08-27 15:25:00,56.79,56.8,56.74,56.75,74200.0,42.1456,42.153,42.1085,42.1159,74200.0
2012-08-27 15:30:00,56.75,56.78,56.73,56.75,79800.0,42.1159,42.1382,42.1011,42.1159,79800.0
2012-08-27 15:35:00,56.75,56.75,56.69,56.7,89400.0,42.1159,42.1159,42.0714,42.0788,89400.0
2012-08-27 15:40:00,56.71,56.73,56.68,56.71,109000.0,42.0862,42.1011,42.0639,42.0862,109000.0
2012-08-27 15:45:00,56.72,56.74,56.66,56.66,177300.0,42.0936,42.1085,42.0491,42.0491,177300.0
2012-08-27 15:50:00,56.65,56.69,56.63,56.65,137500.0,42.0417,42.0714,42.0268,42.0417,137500.0
2012-08-27 15:55:00,56.65,56.68,56.62,56.68,206200.0,42.0417,42.0639,42.0194,42.0639,206200.0
2012-08-28 09:30:00,56.24,56.54,56.2,56.38,140300.0,41.9515,42.1753,41.9217,42.056,140300.0
2012-08-28 09:35:00,56.36,56.55,56.36,56.42,62100.0,42.041,42.1828,42.041,42.0858,62100.0
2012-08-28 09:40:00,56.43,56.5,56.4,56.49,39500.0,42.0932,42.1455,42.0709,42.138,39500.0
2012-08-28 09:45:00,56.49,56.69,56.49,56.61,76600.0,42.138,42.2872,42.138,42.2275,76600.0
2012-08-28 09:50:00,56.61,56.64,56.48,56.48,47000.0,42.2275,42.2499,42.1305,42.1305,47000.0
2012-08-28 09:55:00,56.48,56.52,56.41,56.46,52500.0,42.1305,42.1604,42.0783,42.1156,52500.0
2012-08-28 10:00:00,56.44,56.44,56.36,56.39,54800.0,42.1007,42.1007,42.041,42.0634,54800.0
2012-08-28 10:05:00,56.39,56.46,56.36,56.43,36100.0,42.0634,42.1156,42.041,42.0932,36100.0
2012-08-28 10:10:00,56.42,56.53,56.41,56.49,48900.0,42.0858,42.1678,42.0783,42.138,48900.0
2012-08-28 10:15:00,56.5,56.53,56.47,56.53,38800.0,42.1455,42.1678,42.1231,42.1678,38800.0
2012-08-28 10:20:00,56.53,56.62,56.52,56.6,82900.0,42.1678,42.235,42.1604,42.2201,82900.0
2012-08-28 10:25:00,56.61,56.61,56.57,56.6,55400.0,42.2275,42.2275,42.1977,42.2201,55400.0
2012-08-28 10:30:00,56.6,56.68,56.59,56.64,50400.0,42.2201,42.2797,42.2126,42.2499,50400.0
2012-08-28 10:35:00,56.64,56.67,56.61,56.65,44100.0,42.2499,42.2723,42.2275,42.2574,44100.0
2012-08-28 10:40:00,56.64,56.65,56.61,56.61,97900.0,42.2499,42.2574,42.2275,42.2275,97900.0
2012-08-28 10:45:00,56.62,56.67,56.6,56.63,71000.0,42.235,42.2723,42.2201,42.2424,71000.0
2012-08-28 10:50:00,56.63,56.69,56.62,56.68,50900.0,42.2424,42.2872,42.235,42.2797,50900.0
2012-08-28 10:55:00,56.68,56.68,56.57,56.57,66800.0,42.2797,42.2797,42.1977,42.1977,66800.0
2012-08-28 11:00:00,56.58,56.58,56.52,56.55,45700.0,42.2051,42.2051,42.1604,42.1828,45700.0
2012-08-28 11:05:00,56.55,56.55,56.5,56.54,40100.0,42.1828,42.1828,42.1455,42.1753,40100.0
2012-08-28 11:10:00,56.53,56.54,56.43,56.47,64200.0,42.1678,42.1753,42.0932,42.1231,64200.0
2012-08-28 11:15:00,56.47,56.52,56.45,56.51,43000.0,42.1231,42.1604,42.1082,42.1529,43000.0
2012-08-28 11:20:00,56.51,56.56,56.49,56.56,35600.0,42.1529,42.1902,42.138,42.1902,35600.0
2012-08-28 11:25:00,56.57,56.63,56.57,56.63,41200.0,42.1977,42.2424,42.1977,42.2424,41200.0
2012-08-28 11:30:00,56.62,56.63,56.58,56.61,25400.0,42.235,42.2424,42.2051,42.2275,25400.0
2012-08-28 11:35:00,56.62,56.68,56.62,56.64,73300.0,42.235,42.2797,42.235,42.2499,73300.0
2012-08-28 11:40:00,56.65,56.66,56.61,56.64,17200.0,42.2574,42.2648,42.2275,42.2499,17200.0
2012-08-28 11:45:00,56.65,56.71,56.65,56.69,48800.0,42.2574,42.3021,42.2574,42.2872,48800.0
2012-08-28 11:50:00,56.68,56.72,56.67,56.7,30700.0,42.2797,42.3096,42.2723,42.2947,30700.0
2012-08-28 11:55:00,56.7,56.74,56.7,56.73,32200.0,42.2947,42.3245,42.2947,42.317,32200.0
2012-08-28 12:00:00,56.74,56.78,56.74,56.75,46400.0,42.3245,42.3543,42.3245,42.3319,46400.0
2012-08-28 12:05:00,56.75,56.8,56.74,56.75,164100.0,42.3319,42.3692,42.3245,42.3319,164100.0
2012-08-28 12:10:00,56.75,56.78,56.74,56.75,21100.0,42.3319,42.3543,42.3245,42.3319,21100.0
2012-08-28 12:15:00,56.75,56.76,56.7,56.7,51400.0,42.3319,42.3394,42.2947,42.2947,51400.0
2012-08-28 12:20:00,56.72,56.79,56.72,56.77,29400.0,42.3096,42.3618,42.3096,42.3469,29400.0
2012-08-28 12:25:00,56.77,56.8,56.76,56.79,25800.0,42.3469,42.3692,42.3394,42.3618,25800.0
2012-08-28 12:30:00,56.8,56.8,56.75,56.78,27800.0,42.3692,42.3692,42.3319,42.3543,27800.0
2012-08-28 12:35:00,56.78,56.82,56.77,56.81,44800.0,42.3543,42.3842,42.3469,42.3767,44800.0
2012-08-28 12:40:00,56.8,56.83,56.8,56.82,26900.0,42.3692,42.3916,42.3692,42.3842,26900.0
2012-08-28 12:45:00,56.82,56.85,56.8,56.82,43900.0,42.3842,42.4065,42.3692,42.3842,43900.0
2012-08-28 12:50:00,56.81,56.84,56.79,56.8,40200.0,42.3767,42.3991,42.3618,42.3692,40200.0
2012-08-28 12:55:00,56.8,56.85,56.79,56.84,19900.0,42.3692,42.4065,42.3618,42.3991,19900.0
2012-08-28 13:00:00,56.84,56.84,56.74,56.74,35100.0,42.3991,42.3991,42.3245,42.3245,35100.0
2012-08-28 13:05:00,56.74,56.74,56.69,56.73,40400.0,42.3245,42.3245,42.2872,42.317,40400.0
2012-08-28 13:10:00,56.74,56.74,56.66,56.66,39500.0,42.3245,42.3245,42.2648,42.2648,39500.0
2012-08-28 13:15:00,56.67,56.76,56.67,56.71,34900.0,42.2723,42.3394,42.2723,42.3021,34900.0
2012-08-28 13:20:00,56.71,56.74,56.68,56.69,26100.0,42.3021,42.3245,42.2797,42.2872,26100.0
2012-08-28 13:25:00,56.69,56.72,56.68,56.7,21900.0,42.2872,42.3096,42.2797,42.2947,21900.0
2012-08-28 13:30:00,56.7,56.76,56.69,56.75,73700.0,42.2947,42.3394,42.2872,42.3319,73700.0
2012-08-28 13:35:00,56.76,56.79,56.74,56.75,33400.0,42.3394,42.3618,42.3245,42.3319,33400.0
2012-08-28 13:40:00,56.76,56.76,56.68,56.68,25400.0,42.3394,42.3394,42.2797,42.2797,25400.0
2012-08-28 13:45:00,56.68,56.71,56.65,56.7,50700.0,42.2797,42.3021,42.2574,42.2947,50700.0
2012-08-28 13:50:00,56.69,56.74,56.65,56.73,36100.0,42.2872,42.3245,42.2574,42.317,36100.0
2012-08-28 13:55:00,56.74,56.79,56.74,56.76,40500.0,42.3245,42.3618,42.3245,42.3394,40500.0
2012-08-28 14:00:00,56.76,56.81,56.73,56.74,43600.0,42.3394,42.3767,42.317,42.3245,43600.0
2012-08-28 14:05:00,56.74,56.77,56.74,56.76,21300.0,42.3245,42.3469,42.3245,42.3394,21300.0
2012-08-28 14:10:00,56.76,56.77,56.72,56.76,32600.0,42.3394,42.3469,42.3096,42.3394,32600.0
2012-08-28 14:15:00,56.76,56.79,56.74,56.79,57100.0,42.3394,42.3618,42.3245,42.3618,57100.0
2012-08-28 14:20:00,56.79,56.82,56.77,56.8,49700.0,42.3618,42.3842,42.3469,42.3692,49700.0
2012-08-28 14:25:00,56.79,56.83,56.78,56.81,48100.0,42.3618,42.3916,42.3543,42.3767,48100.0
2012-08-28 14:30:00,56.81,56.85,56.79,56.8,58700.0,42.3767,42.4065,42.3618,42.3692,58700.0
2012-08-28 14:35:00,56.81,56.83,56.79,56.82,38600.0,42.3767,42.3916,42.3618,42.3842,38600.0
2012-08-28 14:40:00,56.82,56.82,56.79,56.8,24400.0,42.3842,42.3842,42.3618,42.3692,24400.0
2012-08-28 14:45:00,56.8,56.8,56.78,56.8,22600.0,42.3692,42.3692,42.3543,42.3692,22600.0
2012-08-28 14:50:00,56.81,56.82,56.76,56.77,43800.0,42.3767,42.3842,42.3394,42.3469,43800.0
2012-08-28 14:55:00,56.77,56.81,56.76,56.78,40200.0,42.3469,42.3767,42.3394,42.3543,40200.0
2012-08-28 15:00:00,56.78,56.8,56.77,56.79,25000.0,42.3543,42.3692,42.3469,42.3618,25000.0
2012-08-28 15:05:00,56.79,56.8,56.77,56.78,57500.0,42.3618,42.3692,42.3469,42.3543,57500.0
2012-08-28 15:10:00,56.78,56.8,56.75,56.76,48400.0,42.3543,42.3692,42.3319,42.3394,48400.0
2012-08-28 15:15:00,56.76,56.84,56.75,56.77,62800.0,42.3394,42.3991,42.3319,42.3469,62800.0
2012-08-28 15:20:00,56.77,56.79,56.71,56.76,73800.0,42.3469,42.3618,42.3021,42.3394,73800.0
2012-08-28 15:25:00,56.75,56.76,56.7,56.71,45100.0,42.3319,42.3394,42.2947,42.3021,45100.0
2012-08-28 15:30:00,56.72,56.72,56.64,56.66,87000.0,42.3096,42.3096,42.2499,42.2648,87000.0
2012-08-28 15:35:00,56.67,56.67,56.62,56.67,79000.0,42.2723,42.2723,42.235,42.2723,79000.0
2012-08-28 15:40:00,56.67,56.68,56.63,56.64,130100.0,42.2723,42.2797,42.2424,42.2499,130100.0
2012-08-28 15:45:00,56.64,56.69,56.6,56.6,151100.0,42.2499,42.2872,42.2201,42.2201,151100.0
2012-08-28 15:50:00,56.6,56.64,56.57,56.59,152600.0,42.2201,42.2499,42.1977,42.2126,152600.0
2012-08-28 15:55:00,56.59,56.59,56.52,56.54,319100.0,42.2126,42.2126,42.1604,42.1753,319100.0
2012-08-29 09:30:00,56.69,56.79,56.57,56.61,114500.0,42.2872,42.3618,42.1977,42.2275,114500.0
2012-08-29 09:35:00,56.6,56.86,56.6,56.81,65000.0,42.2201,42.414,42.2201,42.3767,65000.0
2012-08-29 09:40:00,56.8,56.84,56.76,56.82,63800.0,42.3692,42.3991,42.3394,42.3842,63800.0
2012-08-29 09:45:00,56.81,56.86,56.8,56.84,86800.0,42.3767,42.414,42.3692,42.3991,86800.0
2012-08-29 09:50:00,56.84,56.87,56.74,56.74,102900.0,42.3991,42.4215,42.3245,42.3245,102900.0
2012-08-29 09:55:00,56.73,56.78,56.66,56.66,40000.0,42.317,42.3543,42.2648,42.2648,40000.0
2012-08-29 10:00:00,56.66,56.75,56.64,56.69,45300.0,42.2648,42.3319,42.2499,42.2872,45300.0
2012-08-29 10:05:00,56.7,56.75,56.69,56.71,35800.0,42.2947,42.3319,42.2872,42.3021,35800.0
2012-08-29 10:10:00,56.72,56.81,56.72,56.81,71100.0,42.3096,42.3767,42.3096,42.3767,71100.0
2012-08-29 10:15:00,56.8,56.83,56.78,56.8,91300.0,42.3692,42.3916,42.3543,42.3692,91300.0
2012-08-29 10:20:00,56.79,56.82,56.73,56.73,86200.0,42.3618,42.3842,42.317,42.317,86200.0
2012-08-29 10:25:00,56.72,56.79,56.7,56.76,116700.0,42.3096,42.3618,42.2947,42.3394,116700.0
2012-08-29 10:30:00,56.76,56.78,56.74,56.75,27200.0,42.3394,42.3543,42.3245,42.3319,27200.0
2012-08-29 10:35:00,56.75,56.82,56.74,56.78,72000.0,42.3319,42.3842,42.3245,42.3543,72000.0
2012-08-29 10:40:00,56.78,56.79,56.75,56.75,26800.0,42.3543,42.3618,42.3319,42.3319,26800.0
2012-08-29 10:45:00,56.75,56.79,56.69,56.69,43100.0,42.3319,42.3618,42.2872,42.2872,43100.0
2012-08-29 10:50:00,56.69,56.71,56.65,56.66,42500.0,42.2872,42.3021,42.2574,42.2648,42500.0
2012-08-29 10:55:00,56.66,56.66,56.54,56.63,95600.0,42.2648,42.2648,42.1753,42.2424,95600.0
2012-08-29 11:00:00,56.63,56.66,56.59,56.6,28400.0,42.2424,42.2648,42.2126,42.2201,28400.0
2012-08-29 11:05:00,56.59,56.64,56.58,56.63,35400.0,42.2126,42.2499,42.2051,42.2424,35400.0
2012-08-29 11:10:00,56.63,56.66,56.63,56.65,17300.0,42.2424,42.2648,42.2424,42.2574,17300.0
2012-08-29 11:15:00,56.65,56.69,56.62,56.69,22000.0,42.2574,42.2872,42.235,42.2872,22000.0
2012-08-29 11:20:00,56.68,56.68,56.65,56.66,29700.0,42.2797,42.2797,42.2574,42.2648,29700.0
2012-08-29 11:25:00,56.65,56.67,56.63,56.63,39100.0,42.2574,42.2723,42.2424,42.2424,39100.0
2012-08-29 11:30:00,56.63,56.69,56.63,56.69,30600.0,42.2424,42.2872,42.2424,42.2872,30600.0
2012-08-29 11:35:00,56.69,56.73,56.68,56.7,61400.0,42.2872,42.317,42.2797,42.2947,61400.0
2012-08-29 11:40:00,56.69,56.74,56.69,56.7,36400.0,42.2872,42.3245,42.2872,42.2947,36400.0
2012-08-29 11:45:00,56.7,56.75,56.68,56.68,33500.0,42.2947,42.3319,42.2797,42.2797,33500.0
2012-08-29 11:50:00,56.7,56.74,56.69,56.71,41100.0,42.2947,42.3245,42.2872,42.3021,41100.0
2012-08-29 11:55:00,56.71,56.72,56.68,56.69,35300.0,42.3021,42.3096,42.2797,42.2872,35300.0
2012-08-29 12:00:00,56.7,56.74,56.7,56.74,42000.0,42.2947,42.3245,42.2947,42.3245,42000.0
2012-08-29 12:05:00,56.75,56.77,56.73,56.77,27200.0,42.3319,42.3469,42.317,42.3469,27200.0
2012-08-29 12:10:00,56.78,56.8,56.77,56.8,26600.0,42.3543,42.3692,42.3469,42.3692,26600.0
2012-08-29 12:15:00,56.79,56.82,56.78,56.82,35600.0,42.3618,42.3842,42.3543,42.3842,35600.0
2012-08-29 12:20:00,56.81,56.85,56.81,56.84,24400.0,42.3767,42.4065,42.3767,42.3991,24400.0
2012-08-29 12:25:00,56.84,56.85,56.83,56.85,18500.0,42.3991,42.4065,42.3916,42.4065,18500.0
2012-08-29 12:30:00,56.85,56.87,56.84,56.86,33400.0,42.4065,42.4215,42.3991,42.414,33400.0
2012-08-29 12:35:00,56.86,56.9,56.86,56.9,26600.0,42.414,42.4438,42.414,42.4438,26600.0
2012-08-29 12:40:00,56.9,56.94,56.89,56.93,27200.0,42.4438,42.4737,42.4364,42.4662,27200.0
2012-08-29 12:45:00,56.94,56.96,56.93,56.95,32700.0,42.4737,42.4886,42.4662,42.4811,32700.0
2012-08-29 12:50:00,56.95,56.96,56.92,56.92,37300.0,42.4811,42.4886,42.4588,42.4588,37300.0
2012-08-29 12:55:00,56.93,56.93,56.9,56.9,21200.0,42.4662,42.4662,42.4438,42.4438,21200.0
2012-08-29 13:00:00,56.9,56.95,56.9,56.95,22500.0,42.4438,42.4811,42.4438,42.4811,22500.0
2012-08-29 13:05:00,56.96,56.96,56.91,56.94,46000.0,42.4886,42.4886,42.4513,42.4737,46000.0
2012-08-29 13:10:00,56.93,56.96,56.92,56.93,48200.0,42.4662,42.4886,42.4588,42.4662,48200.0
2012-08-29 13:15:00,56.92,56.96,56.92,56.96,23500.0,42.4588,42.4886,42.4588,42.4886,23500.0
2012-08-29 13:20:00,56.96,57.0,56.95,57.0,34700.0,42.4886,42.5184,42.4811,42.5184,34700.0
2012-08-29 13:25:00,56.99,57.0,56.97,56.97,20100.0,42.511,42.5184,42.4961,42.4961,20100.0
2012-08-29 13:30:00,56.96,56.98,56.95,56.97,22500.0,42.4886,42.5035,42.4811,42.4961,22500.0
2012-08-29 13:35:00,56.97,56.98,56.95,56.98,25800.0,42.4961,42.5035,42.4811,42.5035,25800.0
2012-08-29 13:40:00,56.99,57.01,56.97,57.0,69900.0,42.511,42.5259,42.4961,42.5184,69900.0
2012-08-29 13:45:00,57.0,57.01,56.97,56.98,42900.0,42.5184,42.5259,42.4961,42.5035,42900.0
2012-08-29 13:50:00,56.98,57.01,56.97,56.97,26900.0,42.5035,42.5259,42.4961,42.4961,26900.0
2012-08-29 13:55:00,56.97,56.99,56.97,56.98,17700.0,42.4961,42.511,42.4961,42.5035,17700.0
2012-08-29 14:00:00,56.98,56.98,56.93,56.94,45600.0,42.5035,42.5035,42.4662,42.4737,45600.0
2012-08-29 14:05:00,56.95,56.95,56.92,56.93,40600.0,42.4811,42.4811,42.4588,42.4662,40600.0
2012-08-29 14:10:00,56.94,56.95,56.9,56.94,70100.0,42.4737,42.4811,42.4438,42.4737,70100.0
2012-08-29 14:15:00,56.94,56.95,56.9,56.91,36700.0,42.4737,42.4811,42.4438,42.4513,36700.0
2012-08-29 14:20:00,56.9,56.95,56.89,56.95,32500.0,42.4438,42.4811,42.4364,42.4811,32500.0
2012-08-29 14:25:00,56.95,56.95,56.92,56.94,24800.0,42.4811,42.4811,42.4588,42.4737,24800.0
2012-08-29 14:30:00,56.95,56.95,56.91,56.93,32900.0,42.4811,42.4811,42.4513,42.4662,32900.0
2012-08-29 14:35:00,56.92,56.96,56.92,56.94,35700.0,42.4588,42.4886,42.4588,42.4737,35700.0
2012-08-29 14:40:00,56.94,56.97,56.94,56.95,39600.0,42.4737,42.4961,42.4737,42.4811,39600.0
2012-08-29 14:45:00,56.94,56.98,56.94,56.95,38400.0,42.4737,42.5035,42.4737,42.4811,38400.0
2012-08-29 14:50:00,56.94,56.95,56.91,56.91,42800.0,42.4737,42.4811,42.4513,42.4513,42800.0
2012-08-29 14:55:00,56.91,56.94,56.9,56.93,44100.0,42.4513,42.4737,42.4438,42.4662,44100.0
2012-08-29 15:00:00,56.94,56.95,56.92,56.92,41400.0,42.4737,42.4811,42.4588,42.4588,41400.0
2012-08-29 15:05:00,56.92,56.95,56.91,56.94,42400.0,42.4588,42.4811,42.4513,42.4737,42400.0
2012-08-29 15:10:00,56.95,56.97,56.94,56.95,64100.0,42.4811,42.4961,42.4737,42.4811,64100.0
2012-08-29 15:15:00,56.95,56.99,56.94,56.98,60200.0,42.4811,42.511,42.4737,42.5035,60200.0
2012-08-29 15:20:00,56.98,56.99,56.97,56.97,46200.0,42.5035,42.511,42.4961,42.4961,46200.0
2012-08-29 15:25:00,56.97,56.98,56.95,56.97,75600.0,42.4961,42.5035,42.4811,42.4961,75600.0
2012-08-29 15:30:00,56.97,56.97,56.95,56.96,57000.0,42.4961,42.4961,42.4811,42.4886,57000.0
2012-08-29 15:35:00,56.97,56.97,56.92,56.93,66500.0,42.4961,42.4961,42.4588,42.4662,66500.0
2012-08-29 15:40:00,56.92,56.93,56.88,56.91,126500.0,42.4588,42.4662,42.4289,42.4513,126500.0
2012-08-29 15:45:00,56.92,56.92,56.86,56.86,135400.0,42.4588,42.4588,42.414,42.414,135400.0
2012-08-29 15:50:00,56.86,56.89,56.86,56.87,90500.0,42.414,42.4364,42.414,42.4215,90500.0
2012-08-29 15:55:00,56.87,56.89,56.84,56.86,228900.0,42.4215,42.4364,42.3991,42.414,228900.0
2012-08-30 09:30:00,56.71,56.76,56.5,56.55,133600.0,42.3021,42.3394,42.1455,42.1828,133600.0
2012-08-30 09:35:00,56.55,56.75,56.55,56.71,43600.0,42.1828,42.3319,42.1828,42.3021,43600.0
2012-08-30 09:40:00,56.72,56.73,56.64,56.66,41300.0,42.3096,42.317,42.2499,42.2648,41300.0
2012-08-30 09:45:00,56.67,56.8,56.63,56.69,61900.0,42.2723,42.3692,42.2424,42.2872,61900.0
2012-08-30 09:50:00,56.69,56.69,56.57,56.65,86300.0,42.2872,42.2872,42.1977,42.2574,86300.0
2012-08-30 09:55:00,56.64,56.66,56.52,56.56,51400.0,42.2499,42.2648,42.1604,42.1902,51400.0
2012-08-30 10:00:00,56.55,56.73,56.55,56.72,175300.0,42.1828,42.317,42.1828,42.3096,175300.0
2012-08-30 10:05:00,56.73,56.73,56.62,56.67,46800.0,42.317,42.317,42.235,42.2723,46800.0
2012-08-30 10:10:00,56.66,56.67,56.59,56.61,37100.0,42.2648,42.2723,42.2126,42.2275,37100.0
2012-08-30 10:15:00,56.61,56.65,56.58,56.65,43600.0,42.2275,42.2574,42.2051,42.2574,43600.0
2012-08-30 10:20:00,56.63,56.64,56.57,56.59,84300.0,42.2424,42.2499,42.1977,42.2126,84300.0
2012-08-30 10:25:00,56.59,56.6,56.52,56.54,93500.0,42.2126,42.2201,42.1604,42.1753,93500.0
2012-08-30 10:30:00,56.54,56.56,56.51,56.54,76000.0,42.1753,42.1902,42.1529,42.1753,76000.0
2012-08-30 10:35:00,56.54,56.57,56.51,56.52,83500.0,42.1753,42.1977,42.1529,42.1604,83500.0
2012-08-30 10:40:00,56.52,56.56,56.52,56.54,70000.0,42.1604,42.1902,42.1604,42.1753,70000.0
2012-08-30 10:45:00,56.54,56.57,56.52,56.56,61600.0,42.1753,42.1977,42.1604,42.1902,61600.0
2012-08-30 10:50:00,56.57,56.57,56.47,56.49,229000.0,42.1977,42.1977,42.1231,42.138,229000.0
2012-08-30 10:55:00,56.49,56.53,56.49,56.52,85000.0,42.138,42.1678,42.138,42.1604,85000.0
2012-08-30 11:00:00,56.52,56.52,56.49,56.51,34800.0,42.1604,42.1604,42.138,42.1529,34800.0
2012-08-30 11:05:00,56.51,56.53,56.49,56.5,108400.0,42.1529,42.1678,42.138,42.1455,108400.0
2012-08-30 11:10:00,56.51,56.54,56.49,56.51,57300.0,42.1529,42.1753,42.138,42.1529,57300.0
2012-08-30 11:15:00,56.51,56.57,56.5,56.53,33600.0,42.1529,42.1977,42.1455,42.1678,33600.0
2012-08-30 11:20:00,56.55,56.57,56.53,56.56,43000.0,42.1828,42.1977,42.1678,42.1902,43000.0
2012-08-30 11:25:00,56.56,56.58,56.54,56.55,26000.0,42.1902,42.2051,42.1753,42.1828,26000.0
2012-08-30 11:30:00,56.56,56.58,56.53,56.56,46200.0,42.1902,42.2051,42.1678,42.1902,46200.0
2012-08-30 11:35:00,56.55,56.58,56.54,56.58,30000.0,42.1828,42.2051,42.1753,42.2051,30000.0
2012-08-30 11:40:00,56.58,56.6,56.55,56.55,59500.0,42.2051,42.2201,42.1828,42.1828,59500.0
2012-08-30 11:45:00,56.54,56.59,56.54,56.59,27100.0,42.1753,42.2126,42.1753,42.2126,27100.0
2012-08-30 11:50:00,56.6,56.6,56.58,56.6,12200.0,42.2201,42.2201,42.2051,42.2201,12200.0
2012-08-30 11:55:00,56.6,56.63,56.58,56.63,46300.0,42.2201,42.2424,42.2051,42.2424,46300.0
2012-08-30 12:00:00,56.63,56.63,56.53,56.57,47600.0,42.2424,42.2424,42.1678,42.1977,47600.0
2012-08-30 12:05:00,56.57,56.57,56.54,56.54,17600.0,42.1977,42.1977,42.1753,42.1753,17600.0
2012-08-30 12:10:00,56.55,56.55,56.54,56.54,19200.0,42.1828,42.1828,42.1753,42.1753,19200.0
2012-08-30 12:15:00,56.54,56.56,56.54,56.55,27300.0,42.1753,42.1902,42.1753,42.1828,27300.0
2012-08-30 12:20:00,56.56,56.58,56.54,56.55,27500.0,42.1902,42.2051,42.1753,42.1828,27500.0
2012-08-30 12:25:00,56.55,56.56,56.54,56.56,21000.0,42.1828,42.1902,42.1753,42.1902,21000.0
2012-08-30 12:30:00,56.56,56.61,56.56,56.61,18100.0,42.1902,42.2275,42.1902,42.2275,18100.0
2012-08-30 12:35:00,56.6,56.6,56.55,56.57,17500.0,42.2201,42.2201,42.1828,42.1977,17500.0
2012-08-30 12:40:00,56.57,56.6,56.55,56.6,47900.0,42.1977,42.2201,42.1828,42.2201,47900.0
2012-08-30 12:45:00,56.59,56.6,56.57,56.58,12300.0,42.2126,42.2201,42.1977,42.2051,12300.0
2012-08-30 12:50:00,56.58,56.59,56.57,56.59,25800.0,42.2051,42.2126,42.1977,42.2126,25800.0
2012-08-30 12:55:00,56.6,56.63,56.59,56.63,15400.0,42.2201,42.2424,42.2126,42.2424,15400.0
2012-08-30 13:00:00,56.63,56.63,56.58,56.6,29100.0,42.2424,42.2424,42.2051,42.2201,29100.0
2012-08-30 13:05:00,56.59,56.62,56.58,56.61,50900.0,42.2126,42.235,42.2051,42.2275,50900.0
2012-08-30 13:10:00,56.61,56.63,56.58,56.62,34400.0,42.2275,42.2424,42.2051,42.235,34400.0
2012-08-30 13:15:00,56.62,56.64,56.61,56.61,23200.0,42.235,42.2499,42.2275,42.2275,23200.0
2012-08-30 13:20:00,56.62,56.63,56.6,56.6,7400.0,42.235,42.2424,42.2201,42.2201,7400.0
2012-08-30 13:25:00,56.6,56.63,56.58,56.6,35000.0,42.2201,42.2424,42.2051,42.2201,35000.0
2012-08-30 13:30:00,56.61,56.62,56.58,56.58,11200.0,42.2275,42.235,42.2051,42.2051,11200.0
2012-08-30 13:35:00,56.58,56.61,56.55,56.61,87500.0,42.2051,42.2275,42.1828,42.2275,87500.0
2012-08-30 13:40:00,56.61,56.62,56.57,56.61,22300.0,42.2275,42.235,42.1977,42.2275,22300.0
2012-08-30 13:45:00,56.61,56.61,56.59,56.6,16800.0,42.2275,42.2275,42.2126,42.2201,16800.0
2012-08-30 13:50:00,56.61,56.61,56.57,56.57,25500.0,42.2275,42.2275,42.1977,42.1977,25500.0
2012-08-30 13:55:00,56.56,56.59,56.55,56.59,24700.0,42.1902,42.2126,42.1828,42.2126,24700.0
2012-08-30 14:00:00,56.59,56.64,56.58,56.62,33200.0,42.2126,42.2499,42.2051,42.235,33200.0
2012-08-30 14:05:00,56.63,56.65,56.63,56.64,26000.0,42.2424,42.2574,42.2424,42.2499,26000.0
2012-08-30 14:10:00,56.64,56.65,56.6,56.61,27900.0,42.2499,42.2574,42.2201,42.2275,27900.0
2012-08-30 14:15:00,56.61,56.62,56.58,56.58,15600.0,42.2275,42.235,42.2051,42.2051,15600.0
2012-08-30 14:20:00,56.58,56.64,56.58,56.62,25700.0,42.2051,42.2499,42.2051,42.235,25700.0
2012-08-30 14:25:00,56.63,56.63,56.58,56.6,18900.0,42.2424,42.2424,42.2051,42.2201,18900.0
2012-08-30 14:30:00,56.61,56.64,56.6,56.6,79900.0,42.2275,42.2499,42.2201,42.2201,79900.0
2012-08-30 14:35:00,56.61,56.61,56.59,56.6,24300.0,42.2275,42.2275,42.2126,42.2201,24300.0
2012-08-30 14:40:00,56.6,56.6,56.56,56.56,22300.0,42.2201,42.2201,42.1902,42.1902,22300.0
2012-08-30 14:45:00,56.57,56.61,56.55,56.59,55700.0,42.1977,42.2275,42.1828,42.2126,55700.0
2012-08-30 14:50:00,56.6,56.6,56.56,56.58,35700.0,42.2201,42.2201,42.1902,42.2051,35700.0
2012-08-30 14:55:00,56.57,56.6,56.56,56.59,40400.0,42.1977,42.2201,42.1902,42.2126,40400.0
2012-08-30 15:00:00,56.59,56.61,56.57,56.6,46100.0,42.2126,42.2275,42.1977,42.2201,46100.0
2012-08-30 15:05:00,56.6,56.61,56.59,56.61,63200.0,42.2201,42.2275,42.2126,42.2275,63200.0
2012-08-30 15:10:00,56.59,56.61,56.58,56.59,44200.0,42.2126,42.2275,42.2051,42.2126,44200.0
2012-08-30 15:15:00,56.59,56.6,56.56,56.57,39900.0,42.2126,42.2201,42.1902,42.1977,39900.0
2012-08-30 15:20:00,56.57,56.57,56.55,56.55,31900.0,42.1977,42.1977,42.1828,42.1828,31900.0
2012-08-30 15:25:00,56.55,56.6,56.55,56.58,48300.0,42.1828,42.2201,42.1828,42.2051,48300.0
2012-08-30 15:30:00,56.59,56.62,56.57,56.59,91000.0,42.2126,42.235,42.1977,42.2126,91000.0
2012-08-30 15:35:00,56.58,56.59,56.56,56.59,53400.0,42.2051,42.2126,42.1902,42.2126,53400.0
2012-08-30 15:40:00,56.58,56.62,56.57,56.58,96900.0,42.2051,42.235,42.1977,42.2051,96900.0
2012-08-30 15:45:00,56.58,56.58,56.55,56.57,154200.0,42.2051,42.2051,42.1828,42.1977,154200.0
2012-08-30 15:50:00,56.58,56.58,56.54,56.55,303000.0,42.2051,42.2051,42.1753,42.1828,303000.0
2012-08-30 15:55:00,56.55,56.62,56.54,56.62,1019400.0,42.1828,42.235,42.1753,42.235,1019400.0
2012-08-31 09:30:00,56.81,56.95,56.73,56.87,137800.0,42.3767,42.4811,42.317,42.4215,137800.0
2012-08-31 09:35:00,56.88,56.97,56.88,56.89,73900.0,42.4289,42.4961,42.4289,42.4364,73900.0
2012-08-31 09:40:00,56.9,56.93,56.75,56.75,90200.0,42.4438,42.4662,42.3319,42.3319,90200.0
2012-08-31 09:45:00,56.77,56.84,56.74,56.78,76700.0,42.3469,42.3991,42.3245,42.3543,76700.0
2012-08-31 09:50:00,56.78,56.86,56.74,56.79,77700.0,42.3543,42.414,42.3245,42.3618,77700.0
2012-08-31 09:55:00,56.79,56.88,56.78,56.79,84700.0,42.3618,42.4289,42.3543,42.3618,84700.0
2012-08-31 10:00:00,56.79,56.8,56.63,56.7,232000.0,42.3618,42.3692,42.2424,42.2947,232000.0
2012-08-31 10:05:00,56.7,56.72,56.6,56.62,219600.0,42.2947,42.3096,42.2201,42.235,219600.0
2012-08-31 10:10:00,56.61,56.72,56.6,56.71,118600.0,42.2275,42.3096,42.2201,42.3021,118600.0
2012-08-31 10:15:00,56.7,56.83,56.65,56.8,79800.0,42.2947,42.3916,42.2574,42.3692,79800.0
2012-08-31 10:20:00,56.8,56.88,56.77,56.85,105400.0,42.3692,42.4289,42.3469,42.4065,105400.0
2012-08-31 10:25:00,56.85,56.91,56.76,56.79,110100.0,42.4065,42.4513,42.3394,42.3618,110100.0
2012-08-31 10:30:00,56.78,56.8,56.69,56.74,125400.0,42.3543,42.3692,42.2872,42.3245,125400.0
2012-08-31 10:35:00,56.75,56.77,56.64,56.69,112200.0,42.3319,42.3469,42.2499,42.2872,112200.0
2012-08-31 10:40:00,56.7,56.79,56.69,56.76,54100.0,42.2947,42.3618,42.2872,42.3394,54100.0
2012-08-31 10:45:00,56.78,56.81,56.71,56.75,62400.0,42.3543,42.3767,42.3021,42.3319,62400.0
2012-08-31 10:50:00,56.76,56.81,56.71,56.8,42500.0,42.3394,42.3767,42.3021,42.3692,42500.0
2012-08-31 10:55:00,56.81,56.91,56.78,56.9,167200.0,42.3767,42.4513,42.3543,42.4438,167200.0
2012-08-31 11:00:00,56.9,56.92,56.86,56.9,77900.0,42.4438,42.4588,42.414,42.4438,77900.0
2012-08-31 11:05:00,56.88,56.88,56.8,56.87,49300.0,42.4289,42.4289,42.3692,42.4215,49300.0
2012-08-31 11:10:00,56.87,56.9,56.83,56.84,51100.0,42.4215,42.4438,42.3916,42.3991,51100.0
2012-08-31 11:15:00,56.84,56.9,56.82,56.87,54900.0,42.3991,42.4438,42.3842,42.4215,54900.0
2012-08-31 11:20:00,56.88,56.92,56.87,56.92,30500.0,42.4289,42.4588,42.4215,42.4588,30500.0
2012-08-31 11:25:00,56.91,56.91,56.8,56.8,43600.0,42.4513,42.4513,42.3692,42.3692,43600.0
2012-08-31 11:30:00,56.8,56.86,56.79,56.82,39700.0,42.3692,42.414,42.3618,42.3842,39700.0
2012-08-31 11:35:00,56.83,56.83,56.77,56.81,27400.0,42.3916,42.3916,42.3469,42.3767,27400.0
2012-08-31 11:40:00,56.8,56.84,56.78,56.8,39800.0,42.3692,42.3991,42.3543,42.3692,39800.0
2012-08-31 11:45:00,56.8,56.81,56.71,56.71,44800.0,42.3692,42.3767,42.3021,42.3021,44800.0
2012-08-31 11:50:00,56.71,56.74,56.69,56.71,42100.0,42.3021,42.3245,42.2872,42.3021,42100.0
2012-08-31 11:55:00,56.72,56.73,56.7,56.71,34800.0,42.3096,42.317,42.2947,42.3021,34800.0
2012-08-31 12:00:00,56.71,56.78,56.71,56.76,35200.0,42.3021,42.3543,42.3021,42.3394,35200.0
2012-08-31 12:05:00,56.75,56.77,56.65,56.67,63900.0,42.3319,42.3469,42.2574,42.2723,63900.0
2012-08-31 12:10:00,56.66,56.69,56.64,56.64,138700.0,42.2648,42.2872,42.2499,42.2499,138700.0
2012-08-31 12:15:00,56.64,56.69,56.64,56.68,70500.0,42.2499,42.2872,42.2499,42.2797,70500.0
2012-08-31 12:20:00,56.68,56.69,56.64,56.65,104000.0,42.2797,42.2872,42.2499,42.2574,104000.0
2012-08-31 12:25:00,56.65,56.67,56.63,56.63,29000.0,42.2574,42.2723,42.2424,42.2424,29000.0
2012-08-31 12:30:00,56.63,56.7,56.61,56.7,79000.0,42.2424,42.2947,42.2275,42.2947,79000.0
2012-08-31 12:35:00,56.69,56.71,56.68,56.69,40400.0,42.2872,42.3021,42.2797,42.2872,40400.0
2012-08-31 12:40:00,56.7,56.72,56.68,56.69,47400.0,42.2947,42.3096,42.2797,42.2872,47400.0
2012-08-31 12:45:00,56.69,56.69,56.63,56.65,35900.0,42.2872,42.2872,42.2424,42.2574,35900.0
2012-08-31 12:50:00,56.66,56.69,56.62,56.69,46100.0,42.2648,42.2872,42.235,42.2872,46100.0
2012-08-31 12:55:00,56.68,56.71,56.67,56.69,33800.0,42.2797,42.3021,42.2723,42.2872,33800.0
2012-08-31 13:00:00,56.68,56.69,56.65,56.67,36400.0,42.2797,42.2872,42.2574,42.2723,36400.0
2012-08-31 13:05:00,56.68,56.71,56.66,56.66,52200.0,42.2797,42.3021,42.2648,42.2648,52200.0
2012-08-31 13:10:00,56.66,56.66,56.57,56.61,107900.0,42.2648,42.2648,42.1977,42.2275,107900.0
2012-08-31 13:15:00,56.62,56.63,56.59,56.61,54100.0,42.235,42.2424,42.2126,42.2275,54100.0
2012-08-31 13:20:00,56.62,56.63,56.59,56.6,58100.0,42.235,42.2424,42.2126,42.2201,58100.0
2012-08-31 13:25:00,56.59,56.62,56.58,56.6,45100.0,42.2126,42.235,42.2051,42.2201,45100.0
2012-08-31 13:30:00,56.61,56.63,56.6,56.62,24800.0,42.2275,42.2424,42.2201,42.235,24800.0
2012-08-31 13:35:00,56.63,56.64,56.59,56.61,41600.0,42.2424,42.2499,42.2126,42.2275,41600.0
2012-08-31 13:40:00,56.61,56.65,56.6,56.62,31500.0,42.2275,42.2574,42.2201,42.235,31500.0
2012-08-31 13:45:00,56.62,56.63,56.61,56.62,27100.0,42.235,42.2424,42.2275,42.235,27100.0
2012-08-31 13:50:00,56.61,56.66,56.6,56.65,43300.0,42.2275,42.2648,42.2201,42.2574,43300.0
2012-08-31 13:55:00,56.65,56.66,56.61,56.61,27200.0,42.2574,42.2648,42.2275,42.2275,27200.0
2012-08-31 14:00:00,56.62,56.66,56.61,56.64,36900.0,42.235,42.2648,42.2275,42.2499,36900.0
2012-08-31 14:05:00,56.63,56.66,56.61,56.66,30100.0,42.2424,42.2648,42.2275,42.2648,30100.0
2012-08-31 14:10:00,56.66,56.66,56.61,56.61,62400.0,42.2648,42.2648,42.2275,42.2275,62400.0
2012-08-31 14:15:00,56.61,56.7,56.6,56.7,50000.0,42.2275,42.2947,42.2201,42.2947,50000.0
2012-08-31 14:20:00,56.7,56.73,56.69,56.71,53600.0,42.2947,42.317,42.2872,42.3021,53600.0
2012-08-31 14:25:00,56.72,56.72,56.66,56.69,43400.0,42.3096,42.3096,42.2648,42.2872,43400.0
2012-08-31 14:30:00,56.69,56.71,56.68,56.68,41100.0,42.2872,42.3021,42.2797,42.2797,41100.0
2012-08-31 14:35:00,56.69,56.7,56.65,56.65,43900.0,42.2872,42.2947,42.2574,42.2574,43900.0
2012-08-31 14:40:00,56.66,56.66,56.61,56.62,40100.0,42.2648,42.2648,42.2275,42.235,40100.0
2012-08-31 14:45:00,56.63,56.65,56.61,56.64,48000.0,42.2424,42.2574,42.2275,42.2499,48000.0
2012-08-31 14:50:00,56.64,56.69,56.64,56.66,58400.0,42.2499,42.2872,42.2499,42.2648,58400.0
2012-08-31 14:55:00,56.66,56.69,56.64,56.65,80900.0,42.2648,42.2872,42.2499,42.2574,80900.0
2012-08-31 15:00:00,56.65,56.66,56.59,56.61,96700.0,42.2574,42.2648,42.2126,42.2275,96700.0
2012-08-31 15:05:00,56.6,56.61,56.58,56.59,91500.0,42.2201,42.2275,42.2051,42.2126,91500.0
2012-08-31 15:10:00,56.58,56.6,56.58,56.59,92900.0,42.2051,42.2201,42.2051,42.2126,92900.0
2012-08-31 15:15:00,56.58,56.64,56.57,56.62,102100.0,42.2051,42.2499,42.1977,42.235,102100.0
2012-08-31 15:20:00,56.62,56.66,56.61,56.63,60800.0,42.235,42.2648,42.2275,42.2424,60800.0
2012-08-31 15:25:00,56.63,56.64,56.58,56.59,77100.0,42.2424,42.2499,42.2051,42.2126,77100.0
2012-08-31 15:30:00,56.59,56.62,56.55,56.57,108800.0,42.2126,42.235,42.1828,42.1977,108800.0
2012-08-31 15:35:00,56.56,56.62,56.55,56.59,92000.0,42.1902,42.235,42.1828,42.2126,92000.0
2012-08-31 15:40:00,56.59,56.63,56.56,56.58,132000.0,42.2126,42.2424,42.1902,42.2051,132000.0
2012-08-31 15:45:00,56.58,56.61,56.56,56.6,164500.0,42.2051,42.2275,42.1902,42.2201,164500.0
2012-08-31 15:50:00,56.6,56.65,56.57,56.64,222600.0,42.2201,42.2574,42.1977,42.2499,222600.0
2012-08-31 15:55:00,56.64,56.76,56.64,56.76,695100.0,42.2499,42.3394,42.2499,42.3394,695100.0
2012-09-04 09:30:00,56.79,56.8,56.66,56.78,162100.0,42.3618,42.3692,42.2648,42.3543,162100.0
2012-09-04 09:35:00,56.78,56.84,56.67,56.7,75600.0,42.3543,42.3991,42.2723,42.2947,75600.0
2012-09-04 09:40:00,56.69,56.73,56.67,56.69,87600.0,42.2872,42.317,42.2723,42.2872,87600.0
2012-09-04 09:45:00,56.7,56.73,56.68,56.71,65200.0,42.2947,42.317,42.2797,42.3021,65200.0
2012-09-04 09:50:00,56.71,56.79,56.66,56.79,60700.0,42.3021,42.3618,42.2648,42.3618,60700.0
2012-09-04 09:55:00,56.79,56.84,56.76,56.79,52800.0,42.3618,42.3991,42.3394,42.3618,52800.0
2012-09-04 10:00:00,56.78,56.78,56.65,56.68,59800.0,42.3543,42.3543,42.2574,42.2797,59800.0
2012-09-04 10:05:00,56.69,56.7,56.59,56.66,120500.0,42.2872,42.2947,42.2126,42.2648,120500.0
2012-09-04 10:10:00,56.65,56.66,56.58,56.6,115700.0,42.2574,42.2648,42.2051,42.2201,115700.0
2012-09-04 10:15:00,56.6,56.64,56.59,56.64,73400.0,42.2201,42.2499,42.2126,42.2499,73400.0
2012-09-04 10:20:00,56.64,56.64,56.58,56.6,56900.0,42.2499,42.2499,42.2051,42.2201,56900.0
2012-09-04 10:25:00,56.6,56.63,56.6,56.61,49700.0,42.2201,42.2424,42.2201,42.2275,49700.0
2012-09-04 10:30:00,56.62,56.62,56.56,56.57,90400.0,42.235,42.235,42.1902,42.1977,90400.0
2012-09-04 10:35:00,56.56,56.64,56.55,56.6,73100.0,42.1902,42.2499,42.1828,42.2201,73100.0
2012-09-04 10:40:00,56.59,56.6,56.53,56.56,54400.0,42.2126,42.2201,42.1678,42.1902,54400.0
2012-09-04 10:45:00,56.56,56.57,56.54,56.54,62100.0,42.1902,42.1977,42.1753,42.1753,62100.0
2012-09-04 10:50:00,56.55,56.58,56.55,56.56,27900.0,42.1828,42.2051,42.1828,42.1902,27900.0
2012-09-04 10:55:00,56.56,56.58,56.47,56.51,101800.0,42.1902,42.2051,42.1231,42.1529,101800.0
2012-09-04 11:00:00,56.51,56.55,56.5,56.54,35400.0,42.1529,42.1828,42.1455,42.1753,35400.0
2012-09-04 11:05:00,56.53,56.54,56.49,56.51,42600.0,42.1678,42.1753,42.138,42.1529,42600.0
2012-09-04 11:10:00,56.5,56.53,56.48,56.5,53900.0,42.1455,42.1678,42.1305,42.1455,53900.0
2012-09-04 11:15:00,56.51,56.53,56.48,56.51,47900.0,42.1529,42.1678,42.1305,42.1529,47900.0
2012-09-04 11:20:00,56.5,56.56,56.47,56.55,43300.0,42.1455,42.1902,42.1231,42.1828,43300.0
2012-09-04 11:25:00,56.54,56.59,56.52,56.59,20000.0,42.1753,42.2126,42.1604,42.2126,20000.0
2012-09-04 11:30:00,56.59,56.63,56.57,56.57,83800.0,42.2126,42.2424,42.1977,42.1977,83800.0
2012-09-04 11:35:00,56.57,56.65,56.57,56.65,39700.0,42.1977,42.2574,42.1977,42.2574,39700.0
2012-09-04 11:40:00,56.65,56.65,56.62,56.62,28300.0,42.2574,42.2574,42.235,42.235,28300.0
2012-09-04 11:45:00,56.63,56.68,56.61,56.68,42900.0,42.2424,42.2797,42.2275,42.2797,42900.0
2012-09-04 11:50:00,56.68,56.69,56.63,56.64,38600.0,42.2797,42.2872,42.2424,42.2499,38600.0
2012-09-04 11:55:00,56.65,56.73,56.65,56.7,38000.0,42.2574,42.317,42.2574,42.2947,38000.0
2012-09-04 12:00:00,56.7,56.7,56.64,56.65,22700.0,42.2947,42.2947,42.2499,42.2574,22700.0
2012-09-04 12:05:00,56.65,56.7,56.64,56.69,36800.0,42.2574,42.2947,42.2499,42.2872,36800.0
2012-09-04 12:10:00,56.7,56.71,56.68,56.69,25100.0,42.2947,42.3021,42.2797,42.2872,25100.0
2012-09-04 12:15:00,56.7,56.7,56.64,56.65,27000.0,42.2947,42.2947,42.2499,42.2574,27000.0
2012-09-04 12:20:00,56.64,56.66,56.61,56.62,44400.0,42.2499,42.2648,42.2275,42.235,44400.0
2012-09-04 12:25:00,56.62,56.62,56.57,56.59,30700.0,42.235,42.235,42.1977,42.2126,30700.0
2012-09-04 12:30:00,56.59,56.6,56.57,56.59,21100.0,42.2126,42.2201,42.1977,42.2126,21100.0
2012-09-04 12:35:00,56.59,56.61,56.57,56.61,25200.0,42.2126,42.2275,42.1977,42.2275,25200.0
2012-09-04 12:40:00,56.61,56.65,56.61,56.64,17500.0,42.2275,42.2574,42.2275,42.2499,17500.0
2012-09-04 12:45:00,56.64,56.64,56.58,56.58,24400.0,42.2499,42.2499,42.2051,42.2051,24400.0
2012-09-04 12:50:00,56.58,56.58,56.53,56.57,28900.0,42.2051,42.2051,42.1678,42.1977,28900.0
2012-09-04 12:55:00,56.57,56.67,56.56,56.66,66300.0,42.1977,42.2723,42.1902,42.2648,66300.0
2012-09-04 13:00:00,56.65,56.68,56.64,56.67,50600.0,42.2574,42.2797,42.2499,42.2723,50600.0
2012-09-04 13:05:00,56.67,56.68,56.65,56.66,24300.0,42.2723,42.2797,42.2574,42.2648,24300.0
2012-09-04 13:10:00,56.65,56.68,56.65,56.66,22500.0,42.2574,42.2797,42.2574,42.2648,22500.0
2012-09-04 13:15:00,56.66,56.72,56.65,56.71,32600.0,42.2648,42.3096,42.2574,42.3021,32600.0
2012-09-04 13:20:00,56.7,56.74,56.7,56.73,18600.0,42.2947,42.3245,42.2947,42.317,18600.0
2012-09-04 13:25:00,56.73,56.76,56.72,56.75,66300.0,42.317,42.3394,42.3096,42.3319,66300.0
2012-09-04 13:30:00,56.74,56.8,56.74,56.77,33200.0,42.3245,42.3692,42.3245,42.3469,33200.0
2012-09-04 13:35:00,56.77,56.79,56.76,56.77,25000.0,42.3469,42.3618,42.3394,42.3469,25000.0
2012-09-04 13:40:00,56.77,56.77,56.73,56.75,19000.0,42.3469,42.3469,42.317,42.3319,19000.0
2012-09-04 13:45:00,56.75,56.75,56.71,56.71,14900.0,42.3319,42.3319,42.3021,42.3021,14900.0
2012-09-04 13:50:00,56.71,56.72,56.68,56.71,27300.0,42.3021,42.3096,42.2797,42.3021,27300.0
2012-09-04 13:55:00,56.71,56.72,56.7,56.71,9400.0,42.3021,42.3096,42.2947,42.3021,9400.0
2012-09-04 14:00:00,56.71,56.71,56.68,56.68,21600.0,42.3021,42.3021,42.2797,42.2797,21600.0
2012-09-04 14:05:00,56.68,56.78,56.68,56.77,56900.0,42.2797,42.3543,42.2797,42.3469,56900.0
2012-09-04 14:10:00,56.78,56.81,56.77,56.8,26000.0,42.3543,42.3767,42.3469,42.3692,26000.0
2012-09-04 14:15:00,56.8,56.84,56.77,56.84,44800.0,42.3692,42.3991,42.3469,42.3991,44800.0
2012-09-04 14:20:00,56.83,56.85,56.81,56.81,65900.0,42.3916,42.4065,42.3767,42.3767,65900.0
2012-09-04 14:25:00,56.82,56.87,56.81,56.87,54600.0,42.3842,42.4215,42.3767,42.4215,54600.0
2012-09-04 14:30:00,56.87,56.92,56.86,56.92,86300.0,42.4215,42.4588,42.414,42.4588,86300.0
2012-09-04 14:35:00,56.92,57.0,56.92,56.97,144900.0,42.4588,42.5184,42.4588,42.4961,144900.0
2012-09-04 14:40:00,56.98,57.0,56.94,57.0,45700.0,42.5035,42.5184,42.4737,42.5184,45700.0
2012-09-04 14:45:00,57.0,57.0,56.95,56.97,71300.0,42.5184,42.5184,42.4811,42.4961,71300.0
2012-09-04 14:50:00,56.97,56.97,56.9,56.9,55000.0,42.4961,42.4961,42.4438,42.4438,55000.0
2012-09-04 14:55:00,56.91,56.94,56.9,56.92,53600.0,42.4513,42.4737,42.4438,42.4588,53600.0
2012-09-04 15:00:00,56.92,56.92,56.85,56.86,52000.0,42.4588,42.4588,42.4065,42.414,52000.0
2012-09-04 15:05:00,56.86,56.88,56.84,56.87,107300.0,42.414,42.4289,42.3991,42.4215,107300.0
2012-09-04 15:10:00,56.87,56.9,56.87,56.88,41100.0,42.4215,42.4438,42.4215,42.4289,41100.0
2012-09-04 15:15:00,56.88,56.95,56.88,56.92,63900.0,42.4289,42.4811,42.4289,42.4588,63900.0
2012-09-04 15:20:00,56.92,56.94,56.91,56.93,39800.0,42.4588,42.4737,42.4513,42.4662,39800.0
2012-09-04 15:25:00,56.93,56.97,56.9,56.94,70500.0,42.4662,42.4961,42.4438,42.4737,70500.0
2012-09-04 15:30:00,56.95,56.96,56.88,56.89,93400.0,42.4811,42.4886,42.4289,42.4364,93400.0
2012-09-04 15:35:00,56.9,56.91,56.83,56.84,61800.0,42.4438,42.4513,42.3916,42.3991,61800.0
2012-09-04 15:40:00,56.84,56.88,56.83,56.86,125100.0,42.3991,42.4289,42.3916,42.414,125100.0
2012-09-04 15:45:00,56.83,56.87,56.8,56.82,189300.0,42.3916,42.4215,42.3692,42.3842,189300.0
2012-09-04 15:50:00,56.83,56.83,56.77,56.78,146800.0,42.3916,42.3916,42.3469,42.3543,146800.0
2012-09-04 15:55:00,56.78,56.81,56.74,56.8,324000.0,42.3543,42.3767,42.3245,42.3692,324000.0
2012-09-05 09:30:00,56.96,57.0,56.88,56.98,197500.0,42.4886,42.5184,42.4289,42.5035,197500.0
2012-09-05 09:35:00,56.99,57.0,56.8,56.83,117400.0,42.511,42.5184,42.3692,42.3916,117400.0
2012-09-05 09:40:00,56.83,56.83,56.66,56.75,132600.0,42.3916,42.3916,42.2648,42.3319,132600.0
2012-09-05 09:45:00,56.74,56.87,56.71,56.87,73100.0,42.3245,42.4215,42.3021,42.4215,73100.0
2012-09-05 09:50:00,56.87,56.87,56.73,56.74,44000.0,42.4215,42.4215,42.317,42.3245,44000.0
2012-09-05 09:55:00,56.74,56.8,56.72,56.79,109400.0,42.3245,42.3692,42.3096,42.3618,109400.0
2012-09-05 10:00:00,56.8,56.83,56.75,56.75,76600.0,42.3692,42.3916,42.3319,42.3319,76600.0
2012-09-05 10:05:00,56.76,56.86,56.72,56.82,65700.0,42.3394,42.414,42.3096,42.3842,65700.0
2012-09-05 10:10:00,56.82,56.92,56.82,56.92,95100.0,42.3842,42.4588,42.3842,42.4588,95100.0
2012-09-05 10:15:00,56.93,56.96,56.85,56.86,60600.0,42.4662,42.4886,42.4065,42.414,60600.0
2012-09-05 10:20:00,56.87,56.91,56.86,56.88,38100.0,42.4215,42.4513,42.414,42.4289,38100.0
2012-09-05 10:25:00,56.89,56.96,56.89,56.96,77200.0,42.4364,42.4886,42.4364,42.4886,77200.0
2012-09-05 10:30:00,56.97,56.99,56.9,56.9,73700.0,42.4961,42.511,42.4438,42.4438,73700.0
2012-09-05 10:35:00,56.91,56.93,56.87,56.93,41300.0,42.4513,42.4662,42.4215,42.4662,41300.0
2012-09-05 10:40:00,56.93,56.94,56.86,56.9,48300.0,42.4662,42.4737,42.414,42.4438,48300.0
2012-09-05 10:45:00,56.9,56.9,56.77,56.78,37100.0,42.4438,42.4438,42.3469,42.3543,37100.0
2012-09-05 10:50:00,56.77,56.78,56.73,56.75,46600.0,42.3469,42.3543,42.317,42.3319,46600.0
2012-09-05 10:55:00,56.75,56.81,56.73,56.78,59700.0,42.3319,42.3767,42.317,42.3543,59700.0
2012-09-05 11:00:00,56.78,56.81,56.75,56.8,48000.0,42.3543,42.3767,42.3319,42.3692,48000.0
2012-09-05 11:05:00,56.8,56.84,56.76,56.83,63600.0,42.3692,42.3991,42.3394,42.3916,63600.0
2012-09-05 11:10:00,56.82,56.88,56.82,56.85,65400.0,42.3842,42.4289,42.3842,42.4065,65400.0
2012-09-05 11:15:00,56.85,56.86,56.77,56.83,23700.0,42.4065,42.414,42.3469,42.3916,23700.0
2012-09-05 11:20:00,56.83,56.84,56.8,56.82,27800.0,42.3916,42.3991,42.3692,42.3842,27800.0
2012-09-05 11:25:00,56.81,56.9,56.81,56.88,38100.0,42.3767,42.4438,42.3767,42.4289,38100.0
2012-09-05 11:30:00,56.88,56.92,56.86,56.88,67100.0,42.4289,42.4588,42.414,42.4289,67100.0
2012-09-05 11:35:00,56.88,56.92,56.87,56.91,80700.0,42.4289,42.4588,42.4215,42.4513,80700.0
2012-09-05 11:40:00,56.92,56.95,56.91,56.93,25300.0,42.4588,42.4811,42.4513,42.4662,25300.0
2012-09-05 11:45:00,56.93,56.93,56.87,56.88,23400.0,42.4662,42.4662,42.4215,42.4289,23400.0
2012-09-05 11:50:00,56.88,56.9,56.84,56.85,23300.0,42.4289,42.4438,42.3991,42.4065,23300.0
2012-09-05 11:55:00,56.85,56.86,56.79,56.85,37400.0,42.4065,42.414,42.3618,42.4065,37400.0
2012-09-05 12:00:00,56.85,56.86,56.81,56.81,31000.0,42.4065,42.414,42.3767,42.3767,31000.0
2012-09-05 12:05:00,56.8,56.81,56.77,56.8,30800.0,42.3692,42.3767,42.3469,42.3692,30800.0
2012-09-05 12:10:00,56.8,56.81,56.78,56.8,26500.0,42.3692,42.3767,42.3543,42.3692,26500.0
2012-09-05 12:15:00,56.81,56.81,56.76,56.78,31800.0,42.3767,42.3767,42.3394,42.3543,31800.0
2012-09-05 12:20:00,56.77,56.78,56.73,56.75,17900.0,42.3469,42.3543,42.317,42.3319,17900.0
2012-09-05 12:25:00,56.75,56.79,56.74,56.78,25000.0,42.3319,42.3618,42.3245,42.3543,25000.0
2012-09-05 12:30:00,56.77,56.78,56.75,56.75,14300.0,42.3469,42.3543,42.3319,42.3319,14300.0
2012-09-05 12:35:00,56.75,56.76,56.73,56.76,19600.0,42.3319,42.3394,42.317,42.3394,19600.0
2012-09-05 12:40:00,56.76,56.78,56.75,56.78,19400.0,42.3394,42.3543,42.3319,42.3543,19400.0
2012-09-05 12:45:00,56.77,56.78,56.74,56.78,15100.0,42.3469,42.3543,42.3245,42.3543,15100.0
2012-09-05 12:50:00,56.77,56.78,56.72,56.73,24100.0,42.3469,42.3543,42.3096,42.317,24100.0
2012-09-05 12:55:00,56.73,56.76,56.7,56.73,19400.0,42.317,42.3394,42.2947,42.317,19400.0
2012-09-05 13:00:00,56.74,56.75,56.7,56.71,27800.0,42.3245,42.3319,42.2947,42.3021,27800.0
2012-09-05 13:05:00,56.71,56.72,56.7,56.71,36400.0,42.3021,42.3096,42.2947,42.3021,36400.0
2012-09-05 13:10:00,56.71,56.71,56.7,56.7,13900.0,42.3021,42.3021,42.2947,42.2947,13900.0
2012-09-05 13:15:00,56.71,56.71,56.7,56.71,17100.0,42.3021,42.3021,42.2947,42.3021,17100.0
2012-09-05 13:20:00,56.7,56.71,56.65,56.66,402500.0,42.2947,42.3021,42.2574,42.2648,402500.0
2012-09-05 13:25:00,56.66,56.68,56.66,56.67,21200.0,42.2648,42.2797,42.2648,42.2723,21200.0
2012-09-05 13:30:00,56.67,56.67,56.6,56.6,81500.0,42.2723,42.2723,42.2201,42.2201,81500.0
2012-09-05 13:35:00,56.61,56.62,56.56,56.57,56600.0,42.2275,42.235,42.1902,42.1977,56600.0
2012-09-05 13:40:00,56.58,56.58,56.55,56.55,79900.0,42.2051,42.2051,42.1828,42.1828,79900.0
2012-09-05 13:45:00,56.55,56.55,56.5,56.55,113100.0,42.1828,42.1828,42.1455,42.1828,113100.0
2012-09-05 13:50:00,56.54,56.55,56.43,56.46,123400.0,42.1753,42.1828,42.0932,42.1156,123400.0
2012-09-05 13:55:00,56.46,56.54,56.45,56.53,64700.0,42.1156,42.1753,42.1082,42.1678,64700.0
2012-09-05 14:00:00,56.54,56.54,56.5,56.53,43100.0,42.1753,42.1753,42.1455,42.1678,43100.0
2012-09-05 14:05:00,56.53,56.53,56.45,56.46,106500.0,42.1678,42.1678,42.1082,42.1156,106500.0
2012-09-05 14:10:00,56.46,56.46,56.37,56.38,97600.0,42.1156,42.1156,42.0485,42.056,97600.0
2012-09-05 14:15:00,56.38,56.45,56.37,56.44,131600.0,42.056,42.1082,42.0485,42.1007,131600.0
2012-09-05 14:20:00,56.44,56.48,56.43,56.46,91000.0,42.1007,42.1305,42.0932,42.1156,91000.0
2012-09-05 14:25:00,56.47,56.53,56.47,56.51,65700.0,42.1231,42.1678,42.1231,42.1529,65700.0
2012-09-05 14:30:00,56.52,56.56,56.49,56.56,60200.0,42.1604,42.1902,42.138,42.1902,60200.0
2012-09-05 14:35:00,56.55,56.58,56.54,56.55,108300.0,42.1828,42.2051,42.1753,42.1828,108300.0
2012-09-05 14:40:00,56.56,56.59,56.55,56.56,70400.0,42.1902,42.2126,42.1828,42.1902,70400.0
2012-09-05 14:45:00,56.57,56.58,56.52,56.53,91500.0,42.1977,42.2051,42.1604,42.1678,91500.0
2012-09-05 14:50:00,56.54,56.56,56.53,56.54,42100.0,42.1753,42.1902,42.1678,42.1753,42100.0
2012-09-05 14:55:00,56.54,56.56,56.54,56.56,46500.0,42.1753,42.1902,42.1753,42.1902,46500.0
2012-09-05 15:00:00,56.56,56.59,56.55,56.55,62500.0,42.1902,42.2126,42.1828,42.1828,62500.0
2012-09-05 15:05:00,56.55,56.57,56.52,56.57,79700.0,42.1828,42.1977,42.1604,42.1977,79700.0
2012-09-05 15:10:00,56.57,56.57,56.54,56.55,63200.0,42.1977,42.1977,42.1753,42.1828,63200.0
2012-09-05 15:15:00,56.54,56.58,56.52,56.57,99000.0,42.1753,42.2051,42.1604,42.1977,99000.0
2012-09-05 15:20:00,56.58,56.61,56.56,56.57,61200.0,42.2051,42.2275,42.1902,42.1977,61200.0
2012-09-05 15:25:00,56.57,56.59,56.56,56.57,54600.0,42.1977,42.2126,42.1902,42.1977,54600.0
2012-09-05 15:30:00,56.57,56.63,56.55,56.61,103300.0,42.1977,42.2424,42.1828,42.2275,103300.0
2012-09-05 15:35:00,56.62,56.62,56.57,56.57,113600.0,42.235,42.235,42.1977,42.1977,113600.0
2012-09-05 15:40:00,56.57,56.61,56.57,56.59,100600.0,42.1977,42.2275,42.1977,42.2126,100600.0
2012-09-05 15:45:00,56.59,56.59,56.54,56.54,172800.0,42.2126,42.2126,42.1753,42.1753,172800.0
2012-09-05 15:50:00,56.54,56.54,56.52,56.54,126500.0,42.1753,42.1753,42.1604,42.1753,126500.0
2012-09-05 15:55:00,56.54,56.58,56.53,56.55,246200.0,42.1753,42.2051,42.1678,42.1828,246200.0
2012-09-06 09:30:00,56.5,57.0,56.5,56.99,282900.0,42.1455,42.5184,42.1455,42.511,282900.0
2012-09-06 09:35:00,56.99,57.0,56.89,56.99,154000.0,42.511,42.5184,42.4364,42.511,154000.0
2012-09-06 09:40:00,56.99,57.0,56.87,56.95,143400.0,42.511,42.5184,42.4215,42.4811,143400.0
2012-09-06 09:45:00,56.96,57.0,56.91,57.0,101400.0,42.4886,42.5184,42.4513,42.5184,101400.0
2012-09-06 09:50:00,57.0,57.0,56.98,57.0,104700.0,42.5184,42.5184,42.5035,42.5184,104700.0
2012-09-06 09:55:00,57.0,57.14,56.99,57.07,221600.0,42.5184,42.6229,42.511,42.5706,221600.0
2012-09-06 10:00:00,57.08,57.15,57.06,57.07,166200.0,42.5781,42.6303,42.5632,42.5706,166200.0
2012-09-06 10:05:00,57.06,57.11,56.99,57.08,253000.0,42.5632,42.6005,42.511,42.5781,253000.0
2012-09-06 10:10:00,57.08,57.15,57.06,57.14,64400.0,42.5781,42.6303,42.5632,42.6229,64400.0
2012-09-06 10:15:00,57.15,57.2,57.14,57.15,88600.0,42.6303,42.6676,42.6229,42.6303,88600.0
2012-09-06 10:20:00,57.14,57.22,57.14,57.21,53700.0,42.6229,42.6825,42.6229,42.6751,53700.0
2012-09-06 10:25:00,57.2,57.24,57.17,57.21,75700.0,42.6676,42.6975,42.6452,42.6751,75700.0
2012-09-06 10:30:00,57.21,57.27,57.21,57.27,71700.0,42.6751,42.7198,42.6751,42.7198,71700.0
2012-09-06 10:35:00,57.27,57.39,57.27,57.36,156400.0,42.7198,42.8093,42.7198,42.787,156400.0
2012-09-06 10:40:00,57.35,57.42,57.33,57.37,57500.0,42.7795,42.8317,42.7646,42.7944,57500.0
2012-09-06 10:45:00,57.37,57.38,57.33,57.35,63600.0,42.7944,42.8019,42.7646,42.7795,63600.0
2012-09-06 10:50:00,57.36,57.43,57.36,57.4,66400.0,42.787,42.8392,42.787,42.8168,66400.0
2012-09-06 10:55:00,57.41,57.44,57.39,57.41,84400.0,42.8243,42.8466,42.8093,42.8243,84400.0
2012-09-06 11:00:00,57.41,57.45,57.34,57.34,76500.0,42.8243,42.8541,42.7721,42.7721,76500.0
2012-09-06 11:05:00,57.34,57.35,57.28,57.3,85500.0,42.7721,42.7795,42.7273,42.7422,85500.0
2012-09-06 11:10:00,57.3,57.34,57.27,57.3,73100.0,42.7422,42.7721,42.7198,42.7422,73100.0
2012-09-06 11:15:00,57.31,57.35,57.28,57.35,66400.0,42.7497,42.7795,42.7273,42.7795,66400.0
2012-09-06 11:20:00,57.34,57.36,57.28,57.29,87500.0,42.7721,42.787,42.7273,42.7348,87500.0
2012-09-06 11:25:00,57.28,57.31,57.27,57.3,45400.0,42.7273,42.7497,42.7198,42.7422,45400.0
2012-09-06 11:30:00,57.31,57.37,57.3,57.34,68500.0,42.7497,42.7944,42.7422,42.7721,68500.0
2012-09-06 11:35:00,57.34,57.4,57.34,57.39,74800.0,42.7721,42.8168,42.7721,42.8093,74800.0
2012-09-06 11:40:00,57.4,57.4,57.33,57.33,57600.0,42.8168,42.8168,42.7646,42.7646,57600.0
2012-09-06 11:45:00,57.33,57.34,57.25,57.28,62100.0,42.7646,42.7721,42.7049,42.7273,62100.0
2012-09-06 11:50:00,57.27,57.34,57.27,57.33,33600.0,42.7198,42.7721,42.7198,42.7646,33600.0
2012-09-06 11:55:00,57.33,57.4,57.33,57.36,42700.0,42.7646,42.8168,42.7646,42.787,42700.0
2012-09-06 12:00:00,57.36,57.41,57.35,57.39,50500.0,42.787,42.8243,42.7795,42.8093,50500.0
2012-09-06 12:05:00,57.39,57.4,57.34,57.34,14600.0,42.8093,42.8168,42.7721,42.7721,14600.0
2012-09-06 12:10:00,57.35,57.36,57.33,57.35,30200.0,42.7795,42.787,42.7646,42.7795,30200.0
2012-09-06 12:15:00,57.36,57.37,57.27,57.27,58900.0,42.787,42.7944,42.7198,42.7198,58900.0
2012-09-06 12:20:00,57.27,57.28,57.23,57.23,42200.0,42.7198,42.7273,42.69,42.69,42200.0
2012-09-06 12:25:00,57.23,57.25,57.21,57.22,32000.0,42.69,42.7049,42.6751,42.6825,32000.0
2012-09-06 12:30:00,57.23,57.23,57.2,57.21,29200.0,42.69,42.69,42.6676,42.6751,29200.0
2012-09-06 12:35:00,57.21,57.25,57.21,57.23,75800.0,42.6751,42.7049,42.6751,42.69,75800.0
2012-09-06 12:40:00,57.23,57.24,57.21,57.22,25000.0,42.69,42.6975,42.6751,42.6825,25000.0
2012-09-06 12:45:00,57.23,57.25,57.21,57.21,29800.0,42.69,42.7049,42.6751,42.6751,29800.0
2012-09-06 12:50:00,57.22,57.28,57.22,57.26,47700.0,42.6825,42.7273,42.6825,42.7124,47700.0
2012-09-06 12:55:00,57.26,57.29,57.25,57.27,26300.0,42.7124,42.7348,42.7049,42.7198,26300.0
2012-09-06 13:00:00,57.28,57.29,57.26,57.28,26500.0,42.7273,42.7348,42.7124,42.7273,26500.0
2012-09-06 13:05:00,57.28,57.29,57.26,57.27,20600.0,42.7273,42.7348,42.7124,42.7198,20600.0
2012-09-06 13:10:00,57.26,57.29,57.25,57.29,42200.0,42.7124,42.7348,42.7049,42.7348,42200.0
2012-09-06 13:15:00,57.28,57.29,57.22,57.23,36100.0,42.7273,42.7348,42.6825,42.69,36100.0
2012-09-06 13:20:00,57.22,57.26,57.22,57.26,16700.0,42.6825,42.7124,42.6825,42.7124,16700.0
2012-09-06 13:25:00,57.27,57.27,57.24,57.26,21500.0,42.7198,42.7198,42.6975,42.7124,21500.0
2012-09-06 13:30:00,57.26,57.26,57.22,57.22,26100.0,42.7124,42.7124,42.6825,42.6825,26100.0
2012-09-06 13:35:00,57.22,57.25,57.21,57.22,36200.0,42.6825,42.7049,42.6751,42.6825,36200.0
2012-09-06 13:40:00,57.22,57.23,57.21,57.22,27000.0,42.6825,42.69,42.6751,42.6825,27000.0
2012-09-06 13:45:00,57.23,57.25,57.21,57.25,37300.0,42.69,42.7049,42.6751,42.7049,37300.0
2012-09-06 13:50:00,57.25,57.27,57.24,57.24,38200.0,42.7049,42.7198,42.6975,42.6975,38200.0
2012-09-06 13:55:00,57.24,57.25,57.22,57.23,40800.0,42.6975,42.7049,42.6825,42.69,40800.0
2012-09-06 14:00:00,57.23,57.25,57.22,57.25,29300.0,42.69,42.7049,42.6825,42.7049,29300.0
2012-09-06 14:05:00,57.24,57.25,57.19,57.22,77600.0,42.6975,42.7049,42.6602,42.6825,77600.0
2012-09-06 14:10:00,57.22,57.3,57.21,57.29,55700.0,42.6825,42.7422,42.6751,42.7348,55700.0
2012-09-06 14:15:00,57.3,57.33,57.28,57.33,121500.0,42.7422,42.7646,42.7273,42.7646,121500.0
2012-09-06 14:20:00,57.33,57.36,57.32,57.36,63500.0,42.7646,42.787,42.7571,42.787,63500.0
2012-09-06 14:25:00,57.36,57.4,57.34,57.38,56500.0,42.787,42.8168,42.7721,42.8019,56500.0
2012-09-06 14:30:00,57.38,57.39,57.35,57.36,57100.0,42.8019,42.8093,42.7795,42.787,57100.0
2012-09-06 14:35:00,57.36,57.36,57.29,57.34,72800.0,42.787,42.787,42.7348,42.7721,72800.0
2012-09-06 14:40:00,57.33,57.37,57.32,57.37,39100.0,42.7646,42.7944,42.7571,42.7944,39100.0
2012-09-06 14:45:00,57.37,57.39,57.35,57.39,39100.0,42.7944,42.8093,42.7795,42.8093,39100.0
2012-09-06 14:50:00,57.39,57.4,57.36,57.4,45500.0,42.8093,42.8168,42.787,42.8168,45500.0
2012-09-06 14:55:00,57.39,57.4,57.31,57.34,82500.0,42.8093,42.8168,42.7497,42.7721,82500.0
2012-09-06 15:00:00,57.33,57.36,57.3,57.35,51000.0,42.7646,42.787,42.7422,42.7795,51000.0
2012-09-06 15:05:00,57.34,57.38,57.32,57.37,116000.0,42.7721,42.8019,42.7571,42.7944,116000.0
2012-09-06 15:10:00,57.36,57.42,57.36,57.41,70300.0,42.787,42.8317,42.787,42.8243,70300.0
2012-09-06 15:15:00,57.41,57.46,57.41,57.44,220000.0,42.8243,42.8616,42.8243,42.8466,220000.0
2012-09-06 15:20:00,57.44,57.47,57.43,57.44,94000.0,42.8466,42.869,42.8392,42.8466,94000.0
2012-09-06 15:25:00,57.43,57.5,57.42,57.49,284300.0,42.8392,42.8914,42.8317,42.8839,284300.0
2012-09-06 15:30:00,57.48,57.6,57.47,57.58,329500.0,42.8765,42.966,42.869,42.9511,329500.0
2012-09-06 15:35:00,57.58,57.64,57.56,57.6,182000.0,42.9511,42.9958,42.9362,42.966,182000.0
2012-09-06 15:40:00,57.6,57.67,57.59,57.6,279300.0,42.966,43.0182,42.9585,42.966,279300.0
2012-09-06 15:45:00,57.59,57.65,57.58,57.65,251300.0,42.9585,43.0033,42.9511,43.0033,251300.0
2012-09-06 15:50:00,57.65,57.65,57.6,57.6,292100.0,43.0033,43.0033,42.966,42.966,292100.0
2012-09-06 15:55:00,57.6,57.65,57.58,57.64,477800.0,42.966,43.0033,42.9511,42.9958,477800.0
2012-09-07 09:30:00,57.76,57.89,57.41,57.41,235800.0,43.0853,43.1823,42.8243,42.8243,235800.0
2012-09-07 09:35:00,57.43,57.55,57.34,57.42,124100.0,42.8392,42.9287,42.7721,42.8317,124100.0
2012-09-07 09:40:00,57.41,57.48,57.36,57.38,130700.0,42.8243,42.8765,42.787,42.8019,130700.0
2012-09-07 09:45:00,57.36,57.5,57.36,57.42,73500.0,42.787,42.8914,42.787,42.8317,73500.0
2012-09-07 09:50:00,57.42,57.48,57.38,57.47,102100.0,42.8317,42.8765,42.8019,42.869,102100.0
2012-09-07 09:55:00,57.47,57.55,57.44,57.49,151600.0,42.869,42.9287,42.8466,42.8839,151600.0
2012-09-07 10:00:00,57.49,57.57,57.47,57.54,111300.0,42.8839,42.9436,42.869,42.9212,111300.0
2012-09-07 10:05:00,57.55,57.58,57.49,57.53,88300.0,42.9287,42.9511,42.8839,42.9138,88300.0
2012-09-07 10:10:00,57.53,57.63,57.51,57.52,98900.0,42.9138,42.9884,42.8989,42.9063,98900.0
2012-09-07 10:15:00,57.52,57.57,57.5,57.56,145100.0,42.9063,42.9436,42.8914,42.9362,145100.0
2012-09-07 10:20:00,57.57,57.61,57.54,57.55,78000.0,42.9436,42.9735,42.9212,42.9287,78000.0
2012-09-07 10:25:00,57.55,57.58,57.54,57.55,109300.0,42.9287,42.9511,42.9212,42.9287,109300.0
2012-09-07 10:30:00,57.55,57.59,57.51,57.59,121400.0,42.9287,42.9585,42.8989,42.9585,121400.0
2012-09-07 10:35:00,57.59,57.65,57.52,57.53,64700.0,42.9585,43.0033,42.9063,42.9138,64700.0
2012-09-07 10:40:00,57.52,57.59,57.52,57.53,72900.0,42.9063,42.9585,42.9063,42.9138,72900.0
2012-09-07 10:45:00,57.53,57.55,57.51,57.54,61000.0,42.9138,42.9287,42.8989,42.9212,61000.0
2012-09-07 10:50:00,57.54,57.62,57.51,57.53,79300.0,42.9212,42.9809,42.8989,42.9138,79300.0
2012-09-07 10:55:00,57.53,57.55,57.45,57.45,43000.0,42.9138,42.9287,42.8541,42.8541,43000.0
2012-09-07 11:00:00,57.46,57.48,57.39,57.47,59900.0,42.8616,42.8765,42.8093,42.869,59900.0
2012-09-07 11:05:00,57.46,57.5,57.43,57.45,126900.0,42.8616,42.8914,42.8392,42.8541,126900.0
2012-09-07 11:10:00,57.45,57.48,57.39,57.42,70900.0,42.8541,42.8765,42.8093,42.8317,70900.0
2012-09-07 11:15:00,57.41,57.43,57.31,57.31,82200.0,42.8243,42.8392,42.7497,42.7497,82200.0
2012-09-07 11:20:00,57.32,57.37,57.3,57.33,67400.0,42.7571,42.7944,42.7422,42.7646,67400.0
2012-09-07 11:25:00,57.33,57.34,57.3,57.31,128100.0,42.7646,42.7721,42.7422,42.7497,128100.0
2012-09-07 11:30:00,57.32,57.35,57.25,57.25,101200.0,42.7571,42.7795,42.7049,42.7049,101200.0
2012-09-07 11:35:00,57.25,57.26,57.18,57.19,85200.0,42.7049,42.7124,42.6527,42.6602,85200.0
2012-09-07 11:40:00,57.2,57.28,57.19,57.26,45600.0,42.6676,42.7273,42.6602,42.7124,45600.0
2012-09-07 11:45:00,57.25,57.28,57.19,57.2,52400.0,42.7049,42.7273,42.6602,42.6676,52400.0
2012-09-07 11:50:00,57.2,57.2,57.15,57.17,39800.0,42.6676,42.6676,42.6303,42.6452,39800.0
2012-09-07 11:55:00,57.17,57.18,57.13,57.16,32800.0,42.6452,42.6527,42.6154,42.6378,32800.0
2012-09-07 12:00:00,57.16,57.16,57.11,57.13,75700.0,42.6378,42.6378,42.6005,42.6154,75700.0
2012-09-07 12:05:00,57.12,57.15,57.1,57.11,39900.0,42.6079,42.6303,42.593,42.6005,39900.0
2012-09-07 12:10:00,57.12,57.14,57.1,57.13,27100.0,42.6079,42.6229,42.593,42.6154,27100.0
2012-09-07 12:15:00,57.13,57.13,57.11,57.12,24300.0,42.6154,42.6154,42.6005,42.6079,24300.0
2012-09-07 12:20:00,57.13,57.13,57.09,57.11,84800.0,42.6154,42.6154,42.5856,42.6005,84800.0
2012-09-07 12:25:00,57.1,57.11,57.06,57.07,39700.0,42.593,42.6005,42.5632,42.5706,39700.0
2012-09-07 12:30:00,57.07,57.1,57.04,57.08,50500.0,42.5706,42.593,42.5483,42.5781,50500.0
2012-09-07 12:35:00,57.07,57.13,57.05,57.08,34100.0,42.5706,42.6154,42.5557,42.5781,34100.0
2012-09-07 12:40:00,57.09,57.11,57.06,57.09,31800.0,42.5856,42.6005,42.5632,42.5856,31800.0
2012-09-07 12:45:00,57.09,57.12,57.09,57.09,35200.0,42.5856,42.6079,42.5856,42.5856,35200.0
2012-09-07 12:50:00,57.1,57.14,57.09,57.11,40700.0,42.593,42.6229,42.5856,42.6005,40700.0
2012-09-07 12:55:00,57.11,57.11,57.08,57.09,23200.0,42.6005,42.6005,42.5781,42.5856,23200.0
2012-09-07 13:00:00,57.1,57.13,57.08,57.13,40800.0,42.593,42.6154,42.5781,42.6154,40800.0
2012-09-07 13:05:00,57.12,57.12,57.08,57.1,19800.0,42.6079,42.6079,42.5781,42.593,19800.0
2012-09-07 13:10:00,57.1,57.1,57.09,57.1,9200.0,42.593,42.593,42.5856,42.593,9200.0
2012-09-07 13:15:00,57.1,57.12,57.08,57.12,35600.0,42.593,42.6079,42.5781,42.6079,35600.0
2012-09-07 13:20:00,57.12,57.14,57.09,57.11,27200.0,42.6079,42.6229,42.5856,42.6005,27200.0
2012-09-07 13:25:00,57.11,57.13,57.09,57.12,33300.0,42.6005,42.6154,42.5856,42.6079,33300.0
2012-09-07 13:30:00,57.12,57.12,57.09,57.1,22300.0,42.6079,42.6079,42.5856,42.593,22300.0
2012-09-07 13:35:00,57.1,57.15,57.06,57.07,95500.0,42.593,42.6303,42.5632,42.5706,95500.0
2012-09-07 13:40:00,57.07,57.1,57.05,57.1,31300.0,42.5706,42.593,42.5557,42.593,31300.0
2012-09-07 13:45:00,57.09,57.16,57.09,57.1,84400.0,42.5856,42.6378,42.5856,42.593,84400.0
2012-09-07 13:50:00,57.09,57.12,57.08,57.1,40900.0,42.5856,42.6079,42.5781,42.593,40900.0
2012-09-07 13:55:00,57.1,57.13,57.08,57.08,40600.0,42.593,42.6154,42.5781,42.5781,40600.0
2012-09-07 14:00:00,57.08,57.1,57.07,57.1,80800.0,42.5781,42.593,42.5706,42.593,80800.0
2012-09-07 14:05:00,57.09,57.09,57.06,57.08,52600.0,42.5856,42.5856,42.5632,42.5781,52600.0
2012-09-07 14:10:00,57.09,57.14,57.06,57.14,55600.0,42.5856,42.6229,42.5632,42.6229,55600.0
2012-09-07 14:15:00,57.14,57.22,57.14,57.21,53100.0,42.6229,42.6825,42.6229,42.6751,53100.0
2012-09-07 14:20:00,57.22,57.23,57.18,57.18,67200.0,42.6825,42.69,42.6527,42.6527,67200.0
2012-09-07 14:25:00,57.18,57.2,57.15,57.15,53500.0,42.6527,42.6676,42.6303,42.6303,53500.0
2012-09-07 14:30:00,57.15,57.16,57.11,57.12,41700.0,42.6303,42.6378,42.6005,42.6079,41700.0
2012-09-07 14:35:00,57.12,57.12,57.08,57.1,43700.0,42.6079,42.6079,42.5781,42.593,43700.0
2012-09-07 14:40:00,57.11,57.12,57.1,57.11,30400.0,42.6005,42.6079,42.593,42.6005,30400.0
2012-09-07 14:45:00,57.11,57.12,57.1,57.11,35600.0,42.6005,42.6079,42.593,42.6005,35600.0
2012-09-07 14:50:00,57.11,57.12,57.07,57.08,41700.0,42.6005,42.6079,42.5706,42.5781,41700.0
2012-09-07 14:55:00,57.09,57.09,57.04,57.05,35200.0,42.5856,42.5856,42.5483,42.5557,35200.0
2012-09-07 15:00:00,57.05,57.09,57.04,57.09,45600.0,42.5557,42.5856,42.5483,42.5856,45600.0
2012-09-07 15:05:00,57.09,57.12,57.09,57.12,47200.0,42.5856,42.6079,42.5856,42.6079,47200.0
2012-09-07 15:10:00,57.11,57.14,57.09,57.13,66600.0,42.6005,42.6229,42.5856,42.6154,66600.0
2012-09-07 15:15:00,57.13,57.15,57.09,57.13,192600.0,42.6154,42.6303,42.5856,42.6154,192600.0
2012-09-07 15:20:00,57.14,57.14,57.11,57.13,62100.0,42.6229,42.6229,42.6005,42.6154,62100.0
2012-09-07 15:25:00,57.12,57.13,57.09,57.12,71100.0,42.6079,42.6154,42.5856,42.6079,71100.0
2012-09-07 15:30:00,57.11,57.16,57.11,57.14,72800.0,42.6005,42.6378,42.6005,42.6229,72800.0
2012-09-07 15:35:00,57.15,57.17,57.13,57.14,70500.0,42.6303,42.6452,42.6154,42.6229,70500.0
2012-09-07 15:40:00,57.15,57.16,57.11,57.14,122900.0,42.6303,42.6378,42.6005,42.6229,122900.0
2012-09-07 15:45:00,57.14,57.2,57.13,57.2,122900.0,42.6229,42.6676,42.6154,42.6676,122900.0
2012-09-07 15:50:00,57.2,57.22,57.14,57.15,150900.0,42.6676,42.6825,42.6229,42.6303,150900.0
2012-09-07 15:55:00,57.16,57.26,57.16,57.26,397600.0,42.6378,42.7124,42.6378,42.7124,397600.0
2012-09-10 09:30:00,57.48,57.48,57.22,57.35,152700.0,42.8765,42.8765,42.6825,42.7795,152700.0
2012-09-10 09:35:00,57.36,57.5,57.36,57.47,116200.0,42.787,42.8914,42.787,42.869,116200.0
2012-09-10 09:40:00,57.47,57.62,57.46,57.6,128100.0,42.869,42.9809,42.8616,42.966,128100.0
2012-09-10 09:45:00,57.61,57.61,57.46,57.48,105300.0,42.9735,42.9735,42.8616,42.8765,105300.0
2012-09-10 09:50:00,57.49,57.58,57.46,57.49,102400.0,42.8839,42.9511,42.8616,42.8839,102400.0
2012-09-10 09:55:00,57.5,57.55,57.46,57.48,77600.0,42.8914,42.9287,42.8616,42.8765,77600.0
2012-09-10 10:00:00,57.49,57.54,57.45,57.51,86800.0,42.8839,42.9212,42.8541,42.8989,86800.0
2012-09-10 10:05:00,57.51,57.58,57.49,57.54,85200.0,42.8989,42.9511,42.8839,42.9212,85200.0
2012-09-10 10:10:00,57.54,57.55,57.51,57.54,162400.0,42.9212,42.9287,42.8989,42.9212,162400.0
2012-09-10 10:15:00,57.54,57.58,57.53,57.58,75600.0,42.9212,42.9511,42.9138,42.9511,75600.0
2012-09-10 10:20:00,57.58,57.68,57.57,57.65,74400.0,42.9511,43.0257,42.9436,43.0033,74400.0
2012-09-10 10:25:00,57.65,57.68,57.62,57.66,68400.0,43.0033,43.0257,42.9809,43.0108,68400.0
2012-09-10 10:30:00,57.66,57.68,57.65,57.67,34100.0,43.0108,43.0257,43.0033,43.0182,34100.0
2012-09-10 10:35:00,57.66,57.68,57.61,57.64,49400.0,43.0108,43.0257,42.9735,42.9958,49400.0
2012-09-10 10:40:00,57.64,57.66,57.63,57.66,27600.0,42.9958,43.0108,42.9884,43.0108,27600.0
2012-09-10 10:45:00,57.66,57.69,57.62,57.69,77800.0,43.0108,43.0331,42.9809,43.0331,77800.0
2012-09-10 10:50:00,57.68,57.69,57.66,57.68,54300.0,43.0257,43.0331,43.0108,43.0257,54300.0
2012-09-10 10:55:00,57.69,57.81,57.69,57.77,111700.0,43.0331,43.1226,43.0331,43.0928,111700.0
2012-09-10 11:00:00,57.77,57.79,57.7,57.71,76300.0,43.0928,43.1077,43.0406,43.048,76300.0
2012-09-10 11:05:00,57.72,57.75,57.68,57.73,64300.0,43.0555,43.0779,43.0257,43.063,64300.0
2012-09-10 11:10:00,57.74,57.77,57.72,57.76,46500.0,43.0704,43.0928,43.0555,43.0853,46500.0
2012-09-10 11:15:00,57.77,57.79,57.75,57.78,29800.0,43.0928,43.1077,43.0779,43.1003,29800.0
2012-09-10 11:20:00,57.77,57.81,57.77,57.81,40500.0,43.0928,43.1226,43.0928,43.1226,40500.0
2012-09-10 11:25:00,57.8,57.82,57.79,57.79,26300.0,43.1152,43.1301,43.1077,43.1077,26300.0
2012-09-10 11:30:00,57.8,57.81,57.71,57.75,52500.0,43.1152,43.1226,43.048,43.0779,52500.0
2012-09-10 11:35:00,57.75,57.79,57.72,57.79,30400.0,43.0779,43.1077,43.0555,43.1077,30400.0
2012-09-10 11:40:00,57.78,57.79,57.75,57.78,29300.0,43.1003,43.1077,43.0779,43.1003,29300.0
2012-09-10 11:45:00,57.77,57.84,57.77,57.83,48200.0,43.0928,43.145,43.0928,43.1376,48200.0
2012-09-10 11:50:00,57.84,57.86,57.8,57.8,25300.0,43.145,43.1599,43.1152,43.1152,25300.0
2012-09-10 11:55:00,57.8,57.82,57.77,57.81,118600.0,43.1152,43.1301,43.0928,43.1226,118600.0
2012-09-10 12:00:00,57.82,57.88,57.81,57.84,53300.0,43.1301,43.1749,43.1226,43.145,53300.0
2012-09-10 12:05:00,57.85,57.85,57.79,57.82,29900.0,43.1525,43.1525,43.1077,43.1301,29900.0
2012-09-10 12:10:00,57.82,57.82,57.76,57.81,56300.0,43.1301,43.1301,43.0853,43.1226,56300.0
2012-09-10 12:15:00,57.81,57.82,57.77,57.78,82200.0,43.1226,43.1301,43.0928,43.1003,82200.0
2012-09-10 12:20:00,57.78,57.8,57.76,57.79,82200.0,43.1003,43.1152,43.0853,43.1077,82200.0
2012-09-10 12:25:00,57.8,57.83,57.78,57.8,109600.0,43.1152,43.1376,43.1003,43.1152,109600.0
2012-09-10 12:30:00,57.79,57.8,57.74,57.79,79600.0,43.1077,43.1152,43.0704,43.1077,79600.0
2012-09-10 12:35:00,57.79,57.83,57.77,57.83,61100.0,43.1077,43.1376,43.0928,43.1376,61100.0
2012-09-10 12:40:00,57.83,57.84,57.79,57.8,64600.0,43.1376,43.145,43.1077,43.1152,64600.0
2012-09-10 12:45:00,57.79,57.83,57.78,57.82,63400.0,43.1077,43.1376,43.1003,43.1301,63400.0
2012-09-10 12:50:00,57.82,57.83,57.79,57.82,33700.0,43.1301,43.1376,43.1077,43.1301,33700.0
2012-09-10 12:55:00,57.81,57.83,57.8,57.81,33900.0,43.1226,43.1376,43.1152,43.1226,33900.0
2012-09-10 13:00:00,57.82,57.83,57.81,57.82,19600.0,43.1301,43.1376,43.1226,43.1301,19600.0
2012-09-10 13:05:00,57.81,57.88,57.81,57.84,68700.0,43.1226,43.1749,43.1226,43.145,68700.0
2012-09-10 13:10:00,57.84,57.88,57.84,57.88,91300.0,43.145,43.1749,43.145,43.1749,91300.0
2012-09-10 13:15:00,57.88,57.88,57.87,57.88,54700.0,43.1749,43.1749,43.1674,43.1749,54700.0
2012-09-10 13:20:00,57.87,57.88,57.84,57.85,45100.0,43.1674,43.1749,43.145,43.1525,45100.0
2012-09-10 13:25:00,57.84,57.87,57.84,57.86,50400.0,43.145,43.1674,43.145,43.1599,50400.0
2012-09-10 13:30:00,57.87,57.87,57.82,57.83,42500.0,43.1674,43.1674,43.1301,43.1376,42500.0
2012-09-10 13:35:00,57.84,57.84,57.81,57.83,54700.0,43.145,43.145,43.1226,43.1376,54700.0
2012-09-10 13:40:00,57.82,57.84,57.8,57.84,119600.0,43.1301,43.145,43.1152,43.145,119600.0
2012-09-10 13:45:00,57.84,57.85,57.81,57.82,27500.0,43.145,43.1525,43.1226,43.1301,27500.0
2012-09-10 13:50:00,57.81,57.82,57.77,57.79,25800.0,43.1226,43.1301,43.0928,43.1077,25800.0
2012-09-10 13:55:00,57.79,57.8,57.78,57.79,28400.0,43.1077,43.1152,43.1003,43.1077,28400.0
2012-09-10 14:00:00,57.8,57.82,57.8,57.81,28400.0,43.1152,43.1301,43.1152,43.1226,28400.0
2012-09-10 14:05:00,57.8,57.81,57.77,57.78,25900.0,43.1152,43.1226,43.0928,43.1003,25900.0
2012-09-10 14:10:00,57.78,57.83,57.78,57.83,26600.0,43.1003,43.1376,43.1003,43.1376,26600.0
2012-09-10 14:15:00,57.83,57.86,57.81,57.81,48600.0,43.1376,43.1599,43.1226,43.1226,48600.0
2012-09-10 14:20:00,57.81,57.85,57.79,57.83,102700.0,43.1226,43.1525,43.1077,43.1376,102700.0
2012-09-10 14:25:00,57.83,57.83,57.82,57.83,18000.0,43.1376,43.1376,43.1301,43.1376,18000.0
2012-09-10 14:30:00,57.83,57.85,57.78,57.79,53700.0,43.1376,43.1525,43.1003,43.1077,53700.0
2012-09-10 14:35:00,57.78,57.8,57.71,57.71,52700.0,43.1003,43.1152,43.048,43.048,52700.0
2012-09-10 14:40:00,57.71,57.72,57.65,57.65,62300.0,43.048,43.0555,43.0033,43.0033,62300.0
2012-09-10 14:45:00,57.65,57.69,57.65,57.67,49200.0,43.0033,43.0331,43.0033,43.0182,49200.0
2012-09-10 14:50:00,57.67,57.7,57.66,57.7,53900.0,43.0182,43.0406,43.0108,43.0406,53900.0
2012-09-10 14:55:00,57.7,57.74,57.69,57.69,56800.0,43.0406,43.0704,43.0331,43.0331,56800.0
2012-09-10 15:00:00,57.7,57.73,57.69,57.71,110400.0,43.0406,43.063,43.0331,43.048,110400.0
2012-09-10 15:05:00,57.72,57.72,57.67,57.69,125900.0,43.0555,43.0555,43.0182,43.0331,125900.0
2012-09-10 15:10:00,57.7,57.7,57.63,57.64,128400.0,43.0406,43.0406,42.9884,42.9958,128400.0
2012-09-10 15:15:00,57.64,57.65,57.55,57.57,202300.0,42.9958,43.0033,42.9287,42.9436,202300.0
2012-09-10 15:20:00,57.57,57.57,57.52,57.55,114100.0,42.9436,42.9436,42.9063,42.9287,114100.0
2012-09-10 15:25:00,57.54,57.56,57.52,57.54,56700.0,42.9212,42.9362,42.9063,42.9212,56700.0
2012-09-10 15:30:00,57.54,57.55,57.49,57.5,75200.0,42.9212,42.9287,42.8839,42.8914,75200.0
2012-09-10 15:35:00,57.5,57.53,57.47,57.48,117800.0,42.8914,42.9138,42.869,42.8765,117800.0
2012-09-10 15:40:00,57.48,57.51,57.46,57.47,206100.0,42.8765,42.8989,42.8616,42.869,206100.0
2012-09-10 15:45:00,57.47,57.48,57.29,57.3,342600.0,42.869,42.8765,42.7348,42.7422,342600.0
2012-09-10 15:50:00,57.3,57.39,57.3,57.33,241400.0,42.7422,42.8093,42.7422,42.7646,241400.0
2012-09-10 15:55:00,57.34,57.37,57.28,57.31,513300.0,42.7721,42.7944,42.7273,42.7497,513300.0
2012-09-11 09:30:00,57.23,57.3,57.02,57.11,174400.0,42.69,42.7422,42.5334,42.6005,174400.0
2012-09-11 09:35:00,57.11,57.23,57.0,57.01,118400.0,42.6005,42.69,42.5184,42.5259,118400.0
2012-09-11 09:40:00,57.01,57.05,56.94,56.97,87300.0,42.5259,42.5557,42.4737,42.4961,87300.0
2012-09-11 09:45:00,56.96,57.03,56.95,57.02,81900.0,42.4886,42.5408,42.4811,42.5334,81900.0
2012-09-11 09:50:00,57.01,57.18,57.0,57.18,75100.0,42.5259,42.6527,42.5184,42.6527,75100.0
2012-09-11 09:55:00,57.18,57.22,57.15,57.19,124100.0,42.6527,42.6825,42.6303,42.6602,124100.0
2012-09-11 10:00:00,57.19,57.21,57.13,57.17,63000.0,42.6602,42.6751,42.6154,42.6452,63000.0
2012-09-11 10:05:00,57.18,57.22,57.17,57.17,130700.0,42.6527,42.6825,42.6452,42.6452,130700.0
2012-09-11 10:10:00,57.17,57.21,57.16,57.19,63500.0,42.6452,42.6751,42.6378,42.6602,63500.0
2012-09-11 10:15:00,57.19,57.2,57.11,57.17,61600.0,42.6602,42.6676,42.6005,42.6452,61600.0
2012-09-11 10:20:00,57.17,57.2,57.12,57.13,60200.0,42.6452,42.6676,42.6079,42.6154,60200.0
2012-09-11 10:25:00,57.12,57.15,57.1,57.11,35700.0,42.6079,42.6303,42.593,42.6005,35700.0
2012-09-11 10:30:00,57.1,57.12,57.06,57.08,32100.0,42.593,42.6079,42.5632,42.5781,32100.0
2012-09-11 10:35:00,57.08,57.1,57.07,57.09,60800.0,42.5781,42.593,42.5706,42.5856,60800.0
2012-09-11 10:40:00,57.08,57.14,57.08,57.12,51200.0,42.5781,42.6229,42.5781,42.6079,51200.0
2012-09-11 10:45:00,57.12,57.16,57.12,57.16,41400.0,42.6079,42.6378,42.6079,42.6378,41400.0
2012-09-11 10:50:00,57.15,57.15,57.11,57.12,55000.0,42.6303,42.6303,42.6005,42.6079,55000.0
2012-09-11 10:55:00,57.12,57.13,57.08,57.09,72900.0,42.6079,42.6154,42.5781,42.5856,72900.0
2012-09-11 11:00:00,57.08,57.15,57.06,57.12,93300.0,42.5781,42.6303,42.5632,42.6079,93300.0
2012-09-11 11:05:00,57.12,57.12,57.05,57.06,83300.0,42.6079,42.6079,42.5557,42.5632,83300.0
2012-09-11 11:10:00,57.05,57.09,57.04,57.08,57700.0,42.5557,42.5856,42.5483,42.5781,57700.0
2012-09-11 11:15:00,57.08,57.12,57.06,57.09,50700.0,42.5781,42.6079,42.5632,42.5856,50700.0
2012-09-11 11:20:00,57.1,57.11,57.09,57.11,85500.0,42.593,42.6005,42.5856,42.6005,85500.0
2012-09-11 11:25:00,57.1,57.15,57.08,57.13,78300.0,42.593,42.6303,42.5781,42.6154,78300.0
2012-09-11 11:30:00,57.14,57.17,57.08,57.09,135000.0,42.6229,42.6452,42.5781,42.5856,135000.0
2012-09-11 11:35:00,57.09,57.11,57.09,57.1,41800.0,42.5856,42.6005,42.5856,42.593,41800.0
2012-09-11 11:40:00,57.1,57.1,57.05,57.05,61800.0,42.593,42.593,42.5557,42.5557,61800.0
2012-09-11 11:45:00,57.05,57.07,57.05,57.06,31100.0,42.5557,42.5706,42.5557,42.5632,31100.0
2012-09-11 11:50:00,57.05,57.06,57.04,57.05,22100.0,42.5557,42.5632,42.5483,42.5557,22100.0
2012-09-11 11:55:00,57.05,57.08,57.02,57.02,53300.0,42.5557,42.5781,42.5334,42.5334,53300.0
2012-09-11 12:00:00,57.02,57.03,56.97,57.0,73700.0,42.5334,42.5408,42.4961,42.5184,73700.0
2012-09-11 12:05:00,56.99,57.0,56.98,56.98,20900.0,42.511,42.5184,42.5035,42.5035,20900.0
2012-09-11 12:10:00,56.99,56.99,56.89,56.91,73200.0,42.511,42.511,42.4364,42.4513,73200.0
2012-09-11 12:15:00,56.91,56.94,56.89,56.92,46500.0,42.4513,42.4737,42.4364,42.4588,46500.0
2012-09-11 12:20:00,56.92,56.97,56.91,56.97,834600.0,42.4588,42.4961,42.4513,42.4961,834600.0
2012-09-11 12:25:00,56.97,57.01,56.96,57.01,259300.0,42.4961,42.5259,42.4886,42.5259,259300.0
2012-09-11 12:30:00,57.0,57.01,56.96,57.0,451300.0,42.5184,42.5259,42.4886,42.5184,451300.0
2012-09-11 12:35:00,56.99,57.0,56.99,56.99,39600.0,42.511,42.5184,42.511,42.511,39600.0
2012-09-11 12:40:00,56.99,57.0,56.97,56.99,71800.0,42.511,42.5184,42.4961,42.511,71800.0
2012-09-11 12:45:00,57.0,57.0,56.99,57.0,65800.0,42.5184,42.5184,42.511,42.5184,65800.0
2012-09-11 12:50:00,57.0,57.01,56.95,56.96,60700.0,42.5184,42.5259,42.4811,42.4886,60700.0
2012-09-11 12:55:00,56.95,56.98,56.94,56.97,71400.0,42.4811,42.5035,42.4737,42.4961,71400.0
2012-09-11 13:00:00,56.97,57.01,56.97,57.01,50300.0,42.4961,42.5259,42.4961,42.5259,50300.0
2012-09-11 13:05:00,57.01,57.01,56.98,56.99,57400.0,42.5259,42.5259,42.5035,42.511,57400.0
2012-09-11 13:10:00,56.99,56.99,56.96,56.98,29200.0,42.511,42.511,42.4886,42.5035,29200.0
2012-09-11 13:15:00,56.98,57.01,56.96,57.01,35100.0,42.5035,42.5259,42.4886,42.5259,35100.0
2012-09-11 13:20:00,57.0,57.01,56.97,56.98,29300.0,42.5184,42.5259,42.4961,42.5035,29300.0
2012-09-11 13:25:00,56.98,57.01,56.97,56.98,35800.0,42.5035,42.5259,42.4961,42.5035,35800.0
2012-09-11 13:30:00,56.99,57.01,56.98,57.0,47000.0,42.511,42.5259,42.5035,42.5184,47000.0
2012-09-11 13:35:00,57.0,57.02,56.99,57.0,95200.0,42.5184,42.5334,42.511,42.5184,95200.0
2012-09-11 13:40:00,57.0,57.01,56.98,57.0,35700.0,42.5184,42.5259,42.5035,42.5184,35700.0
2012-09-11 13:45:00,57.01,57.02,56.98,56.99,65000.0,42.5259,42.5334,42.5035,42.511,65000.0
2012-09-11 13:50:00,56.99,56.99,56.96,56.99,41500.0,42.511,42.511,42.4886,42.511,41500.0
2012-09-11 13:55:00,56.98,56.99,56.97,56.97,23800.0,42.5035,42.511,42.4961,42.4961,23800.0
2012-09-11 14:00:00,56.97,56.98,56.96,56.97,24500.0,42.4961,42.5035,42.4886,42.4961,24500.0
2012-09-11 14:05:00,56.97,56.98,56.94,56.95,36400.0,42.4961,42.5035,42.4737,42.4811,36400.0
2012-09-11 14:10:00,56.95,56.96,56.9,56.92,53400.0,42.4811,42.4886,42.4438,42.4588,53400.0
2012-09-11 14:15:00,56.93,56.95,56.92,56.94,30600.0,42.4662,42.4811,42.4588,42.4737,30600.0
2012-09-11 14:20:00,56.95,56.97,56.94,56.97,21200.0,42.4811,42.4961,42.4737,42.4961,21200.0
2012-09-11 14:25:00,56.96,56.98,56.93,56.93,46200.0,42.4886,42.5035,42.4662,42.4662,46200.0
2012-09-11 14:30:00,56.93,56.94,56.92,56.93,51200.0,42.4662,42.4737,42.4588,42.4662,51200.0
2012-09-11 14:35:00,56.93,56.94,56.92,56.92,32000.0,42.4662,42.4737,42.4588,42.4588,32000.0
2012-09-11 14:40:00,56.92,56.92,56.87,56.88,50800.0,42.4588,42.4588,42.4215,42.4289,50800.0
2012-09-11 14:45:00,56.88,56.88,56.76,56.77,67100.0,42.4289,42.4289,42.3394,42.3469,67100.0
2012-09-11 14:50:00,56.77,56.78,56.7,56.71,100900.0,42.3469,42.3543,42.2947,42.3021,100900.0
2012-09-11 14:55:00,56.7,56.75,56.67,56.68,119600.0,42.2947,42.3319,42.2723,42.2797,119600.0
2012-09-11 15:00:00,56.68,56.71,56.67,56.67,72600.0,42.2797,42.3021,42.2723,42.2723,72600.0
2012-09-11 15:05:00,56.67,56.73,56.67,56.72,77100.0,42.2723,42.317,42.2723,42.3096,77100.0
2012-09-11 15:10:00,56.71,56.77,56.71,56.76,82400.0,42.3021,42.3469,42.3021,42.3394,82400.0
2012-09-11 15:15:00,56.76,56.78,56.75,56.75,54500.0,42.3394,42.3543,42.3319,42.3319,54500.0
2012-09-11 15:20:00,56.75,56.76,56.7,56.71,55300.0,42.3319,42.3394,42.2947,42.3021,55300.0
2012-09-11 15:25:00,56.71,56.72,56.68,56.71,111800.0,42.3021,42.3096,42.2797,42.3021,111800.0
2012-09-11 15:30:00,56.71,56.72,56.68,56.68,219500.0,42.3021,42.3096,42.2797,42.2797,219500.0
2012-09-11 15:35:00,56.68,56.69,56.63,56.63,144700.0,42.2797,42.2872,42.2424,42.2424,144700.0
2012-09-11 15:40:00,56.62,56.68,56.61,56.68,118900.0,42.235,42.2797,42.2275,42.2797,118900.0
2012-09-11 15:45:00,56.68,56.77,56.67,56.76,222400.0,42.2797,42.3469,42.2723,42.3394,222400.0
2012-09-11 15:50:00,56.76,56.79,56.73,56.79,179100.0,42.3394,42.3618,42.317,42.3618,179100.0
2012-09-11 15:55:00,56.78,56.79,56.71,56.73,278500.0,42.3543,42.3618,42.3021,42.317,278500.0
2012-09-12 09:30:00,56.85,57.0,56.84,56.99,97500.0,42.4065,42.5184,42.3991,42.511,97500.0
2012-09-12 09:35:00,56.99,57.1,56.93,56.95,192900.0,42.511,42.593,42.4662,42.4811,192900.0
2012-09-12 09:40:00,56.97,57.01,56.84,56.87,69000.0,42.4961,42.5259,42.3991,42.4215,69000.0
2012-09-12 09:45:00,56.87,56.88,56.82,56.85,50400.0,42.4215,42.4289,42.3842,42.4065,50400.0
2012-09-12 09:50:00,56.84,56.9,56.79,56.8,46500.0,42.3991,42.4438,42.3618,42.3692,46500.0
2012-09-12 09:55:00,56.8,56.86,56.74,56.74,116900.0,42.3692,42.414,42.3245,42.3245,116900.0
2012-09-12 10:00:00,56.74,56.76,56.71,56.73,81700.0,42.3245,42.3394,42.3021,42.317,81700.0
2012-09-12 10:05:00,56.73,56.78,56.68,56.73,115100.0,42.317,42.3543,42.2797,42.317,115100.0
2012-09-12 10:10:00,56.72,56.79,56.72,56.76,71500.0,42.3096,42.3618,42.3096,42.3394,71500.0
2012-09-12 10:15:00,56.77,56.82,56.75,56.78,74200.0,42.3469,42.3842,42.3319,42.3543,74200.0
2012-09-12 10:20:00,56.78,56.81,56.74,56.76,96200.0,42.3543,42.3767,42.3245,42.3394,96200.0
2012-09-12 10:25:00,56.75,56.77,56.72,56.76,66800.0,42.3319,42.3469,42.3096,42.3394,66800.0
2012-09-12 10:30:00,56.76,56.81,56.72,56.79,304200.0,42.3394,42.3767,42.3096,42.3618,304200.0
2012-09-12 10:35:00,56.79,56.86,56.73,56.75,195800.0,42.3618,42.414,42.317,42.3319,195800.0
2012-09-12 10:40:00,56.75,56.76,56.68,56.7,108500.0,42.3319,42.3394,42.2797,42.2947,108500.0
2012-09-12 10:45:00,56.69,56.71,56.54,56.54,198400.0,42.2872,42.3021,42.1753,42.1753,198400.0
2012-09-12 10:50:00,56.54,56.54,56.48,56.51,122200.0,42.1753,42.1753,42.1305,42.1529,122200.0
2012-09-12 10:55:00,56.52,56.59,56.51,56.57,52400.0,42.1604,42.2126,42.1529,42.1977,52400.0
2012-09-12 11:00:00,56.58,56.6,56.52,56.59,64800.0,42.2051,42.2201,42.1604,42.2126,64800.0
2012-09-12 11:05:00,56.59,56.61,56.49,56.49,95400.0,42.2126,42.2275,42.138,42.138,95400.0
2012-09-12 11:10:00,56.49,56.5,56.43,56.48,55200.0,42.138,42.1455,42.0932,42.1305,55200.0
2012-09-12 11:15:00,56.47,56.58,56.45,56.58,56500.0,42.1231,42.2051,42.1082,42.2051,56500.0
2012-09-12 11:20:00,56.59,56.71,56.59,56.71,60400.0,42.2126,42.3021,42.2126,42.3021,60400.0
2012-09-12 11:25:00,56.71,56.74,56.68,56.73,123800.0,42.3021,42.3245,42.2797,42.317,123800.0
2012-09-12 11:30:00,56.74,56.77,56.68,56.68,151700.0,42.3245,42.3469,42.2797,42.2797,151700.0
2012-09-12 11:35:00,56.68,56.71,56.61,56.62,70500.0,42.2797,42.3021,42.2275,42.235,70500.0
2012-09-12 11:40:00,56.63,56.66,56.59,56.66,117500.0,42.2424,42.2648,42.2126,42.2648,117500.0
2012-09-12 11:45:00,56.65,56.66,56.6,56.6,123700.0,42.2574,42.2648,42.2201,42.2201,123700.0
2012-09-12 11:50:00,56.6,56.64,56.59,56.64,33700.0,42.2201,42.2499,42.2126,42.2499,33700.0
2012-09-12 11:55:00,56.64,56.68,56.63,56.68,25500.0,42.2499,42.2797,42.2424,42.2797,25500.0
2012-09-12 12:00:00,56.67,56.7,56.65,56.65,55200.0,42.2723,42.2947,42.2574,42.2574,55200.0
2012-09-12 12:05:00,56.65,56.67,56.61,56.62,26900.0,42.2574,42.2723,42.2275,42.235,26900.0
2012-09-12 12:10:00,56.62,56.65,56.6,56.6,36200.0,42.235,42.2574,42.2201,42.2201,36200.0
2012-09-12 12:15:00,56.6,56.61,56.59,56.61,34500.0,42.2201,42.2275,42.2126,42.2275,34500.0
2012-09-12 12:20:00,56.61,56.62,56.6,56.6,42500.0,42.2275,42.235,42.2201,42.2201,42500.0
2012-09-12 12:25:00,56.61,56.61,56.59,56.59,32500.0,42.2275,42.2275,42.2126,42.2126,32500.0
2012-09-12 12:30:00,56.59,56.6,56.57,56.6,35100.0,42.2126,42.2201,42.1977,42.2201,35100.0
2012-09-12 12:35:00,56.6,56.61,56.58,56.59,32400.0,42.2201,42.2275,42.2051,42.2126,32400.0
2012-09-12 12:40:00,56.6,56.61,56.59,56.59,31300.0,42.2201,42.2275,42.2126,42.2126,31300.0
2012-09-12 12:45:00,56.6,56.65,56.57,56.58,65000.0,42.2201,42.2574,42.1977,42.2051,65000.0
2012-09-12 12:50:00,56.58,56.6,56.56,56.6,15000.0,42.2051,42.2201,42.1902,42.2201,15000.0
2012-09-12 12:55:00,56.6,56.65,56.6,56.63,54300.0,42.2201,42.2574,42.2201,42.2424,54300.0
2012-09-12 13:00:00,56.63,56.71,56.63,56.7,71800.0,42.2424,42.3021,42.2424,42.2947,71800.0
2012-09-12 13:05:00,56.69,56.75,56.66,56.75,84800.0,42.2872,42.3319,42.2648,42.3319,84800.0
2012-09-12 13:10:00,56.75,56.76,56.74,56.76,58300.0,42.3319,42.3394,42.3245,42.3394,58300.0
2012-09-12 13:15:00,56.76,56.76,56.72,56.74,49200.0,42.3394,42.3394,42.3096,42.3245,49200.0
2012-09-12 13:20:00,56.75,56.78,56.74,56.77,31800.0,42.3319,42.3543,42.3245,42.3469,31800.0
2012-09-12 13:25:00,56.77,56.77,56.74,56.76,26300.0,42.3469,42.3469,42.3245,42.3394,26300.0
2012-09-12 13:30:00,56.76,56.77,56.74,56.77,21900.0,42.3394,42.3469,42.3245,42.3469,21900.0
2012-09-12 13:35:00,56.76,56.77,56.74,56.76,26600.0,42.3394,42.3469,42.3245,42.3394,26600.0
2012-09-12 13:40:00,56.76,56.78,56.75,56.78,27900.0,42.3394,42.3543,42.3319,42.3543,27900.0
2012-09-12 13:45:00,56.78,56.8,56.76,56.79,36000.0,42.3543,42.3692,42.3394,42.3618,36000.0
2012-09-12 13:50:00,56.8,56.8,56.77,56.8,38700.0,42.3692,42.3692,42.3469,42.3692,38700.0
2012-09-12 13:55:00,56.81,56.86,56.8,56.85,73500.0,42.3767,42.414,42.3692,42.4065,73500.0
2012-09-12 14:00:00,56.85,56.9,56.84,56.9,54800.0,42.4065,42.4438,42.3991,42.4438,54800.0
2012-09-12 14:05:00,56.9,56.91,56.89,56.89,58900.0,42.4438,42.4513,42.4364,42.4364,58900.0
2012-09-12 14:10:00,56.9,56.91,56.88,56.9,66000.0,42.4438,42.4513,42.4289,42.4438,66000.0
2012-09-12 14:15:00,56.9,56.91,56.83,56.83,43500.0,42.4438,42.4513,42.3916,42.3916,43500.0
2012-09-12 14:20:00,56.83,56.88,56.82,56.87,55800.0,42.3916,42.4289,42.3842,42.4215,55800.0
2012-09-12 14:25:00,56.88,56.9,56.88,56.88,28000.0,42.4289,42.4438,42.4289,42.4289,28000.0
2012-09-12 14:30:00,56.89,56.93,56.88,56.93,53200.0,42.4364,42.4662,42.4289,42.4662,53200.0
2012-09-12 14:35:00,56.93,56.93,56.91,56.92,69500.0,42.4662,42.4662,42.4513,42.4588,69500.0
2012-09-12 14:40:00,56.92,56.93,56.91,56.93,60100.0,42.4588,42.4662,42.4513,42.4662,60100.0
2012-09-12 14:45:00,56.93,56.95,56.93,56.94,58500.0,42.4662,42.4811,42.4662,42.4737,58500.0
2012-09-12 14:50:00,56.95,56.99,56.92,56.98,82700.0,42.4811,42.511,42.4588,42.5035,82700.0
2012-09-12 14:55:00,56.98,57.06,56.98,57.0,150300.0,42.5035,42.5632,42.5035,42.5184,150300.0
2012-09-12 15:00:00,56.99,57.01,56.94,57.0,176900.0,42.511,42.5259,42.4737,42.5184,176900.0
2012-09-12 15:05:00,57.0,57.01,56.95,56.97,84000.0,42.5184,42.5259,42.4811,42.4961,84000.0
2012-09-12 15:10:00,56.97,57.0,56.95,57.0,83100.0,42.4961,42.5184,42.4811,42.5184,83100.0
2012-09-12 15:15:00,57.0,57.0,56.96,56.96,32200.0,42.5184,42.5184,42.4886,42.4886,32200.0
2012-09-12 15:20:00,56.97,57.0,56.96,56.99,77100.0,42.4961,42.5184,42.4886,42.511,77100.0
2012-09-12 15:25:00,56.99,57.03,56.97,57.03,135200.0,42.511,42.5408,42.4961,42.5408,135200.0
2012-09-12 15:30:00,57.02,57.02,56.98,56.99,363700.0,42.5334,42.5334,42.5035,42.511,363700.0
2012-09-12 15:35:00,56.98,57.0,56.96,56.98,358300.0,42.5035,42.5184,42.4886,42.5035,358300.0
2012-09-12 15:40:00,56.98,57.01,56.97,57.0,225500.0,42.5035,42.5259,42.4961,42.5184,225500.0
2012-09-12 15:45:00,57.0,57.01,56.95,57.01,273800.0,42.5184,42.5259,42.4811,42.5259,273800.0
2012-09-12 15:50:00,57.0,57.03,56.95,56.97,189800.0,42.5184,42.5408,42.4811,42.4961,189800.0
2012-09-12 15:55:00,56.97,57.06,56.92,57.05,505400.0,42.4961,42.5632,42.4588,42.5557,505400.0
2012-09-13 09:30:00,57.07,57.08,56.94,57.04,114300.0,42.5706,42.5781,42.4737,42.5483,114300.0
2012-09-13 09:35:00,57.02,57.02,56.8,56.91,54700.0,42.5334,42.5334,42.3692,42.4513,54700.0
2012-09-13 09:40:00,56.89,56.95,56.86,56.86,23600.0,42.4364,42.4811,42.414,42.414,23600.0
2012-09-13 09:45:00,56.85,57.0,56.83,56.92,61900.0,42.4065,42.5184,42.3916,42.4588,61900.0
2012-09-13 09:50:00,56.92,57.0,56.91,56.98,37100.0,42.4588,42.5184,42.4513,42.5035,37100.0
2012-09-13 09:55:00,56.98,56.98,56.84,56.92,247700.0,42.5035,42.5035,42.3991,42.4588,247700.0
2012-09-13 10:00:00,56.91,57.07,56.88,57.05,184500.0,42.4513,42.5706,42.4289,42.5557,184500.0
2012-09-13 10:05:00,57.05,57.11,57.01,57.11,56100.0,42.5557,42.6005,42.5259,42.6005,56100.0
2012-09-13 10:10:00,57.1,57.12,57.08,57.1,61200.0,42.593,42.6079,42.5781,42.593,61200.0
2012-09-13 10:15:00,57.1,57.11,57.03,57.08,71900.0,42.593,42.6005,42.5408,42.5781,71900.0
2012-09-13 10:20:00,57.08,57.08,57.01,57.03,70700.0,42.5781,42.5781,42.5259,42.5408,70700.0
2012-09-13 10:25:00,57.03,57.11,57.02,57.05,53000.0,42.5408,42.6005,42.5334,42.5557,53000.0
2012-09-13 10:30:00,57.06,57.15,57.06,57.13,92900.0,42.5632,42.6303,42.5632,42.6154,92900.0
2012-09-13 10:35:00,57.13,57.17,57.12,57.15,57200.0,42.6154,42.6452,42.6079,42.6303,57200.0
2012-09-13 10:40:00,57.15,57.18,57.09,57.12,136000.0,42.6303,42.6527,42.5856,42.6079,136000.0
2012-09-13 10:45:00,57.14,57.19,57.12,57.15,79700.0,42.6229,42.6602,42.6079,42.6303,79700.0
2012-09-13 10:50:00,57.14,57.19,57.13,57.16,72900.0,42.6229,42.6602,42.6154,42.6378,72900.0
2012-09-13 10:55:00,57.15,57.19,57.12,57.16,48000.0,42.6303,42.6602,42.6079,42.6378,48000.0
2012-09-13 11:00:00,57.15,57.19,57.13,57.17,83500.0,42.6303,42.6602,42.6154,42.6452,83500.0
2012-09-13 11:05:00,57.17,57.18,57.09,57.1,120600.0,42.6452,42.6527,42.5856,42.593,120600.0
2012-09-13 11:10:00,57.1,57.14,57.07,57.11,102500.0,42.593,42.6229,42.5706,42.6005,102500.0
2012-09-13 11:15:00,57.11,57.14,57.1,57.13,27200.0,42.6005,42.6229,42.593,42.6154,27200.0
2012-09-13 11:20:00,57.13,57.17,57.1,57.12,46900.0,42.6154,42.6452,42.593,42.6079,46900.0
2012-09-13 11:25:00,57.13,57.17,57.13,57.15,42700.0,42.6154,42.6452,42.6154,42.6303,42700.0
2012-09-13 11:30:00,57.15,57.19,57.13,57.15,47600.0,42.6303,42.6602,42.6154,42.6303,47600.0
2012-09-13 11:35:00,57.15,57.16,57.12,57.14,36400.0,42.6303,42.6378,42.6079,42.6229,36400.0
2012-09-13 11:40:00,57.15,57.2,57.14,57.18,74300.0,42.6303,42.6676,42.6229,42.6527,74300.0
2012-09-13 11:45:00,57.19,57.21,57.18,57.21,73400.0,42.6602,42.6751,42.6527,42.6751,73400.0
2012-09-13 11:50:00,57.21,57.22,57.14,57.16,70400.0,42.6751,42.6825,42.6229,42.6378,70400.0
2012-09-13 11:55:00,57.17,57.21,57.17,57.18,23700.0,42.6452,42.6751,42.6452,42.6527,23700.0
2012-09-13 12:00:00,57.17,57.19,57.14,57.18,24600.0,42.6452,42.6602,42.6229,42.6527,24600.0
2012-09-13 12:05:00,57.18,57.25,57.16,57.25,274200.0,42.6527,42.7049,42.6378,42.7049,274200.0
2012-09-13 12:10:00,57.24,57.25,57.18,57.21,240600.0,42.6975,42.7049,42.6527,42.6751,240600.0
2012-09-13 12:15:00,57.2,57.21,57.15,57.19,76400.0,42.6676,42.6751,42.6303,42.6602,76400.0
2012-09-13 12:20:00,57.19,57.2,57.12,57.13,61400.0,42.6602,42.6676,42.6079,42.6154,61400.0
2012-09-13 12:25:00,57.12,57.25,57.12,57.25,121800.0,42.6079,42.7049,42.6079,42.7049,121800.0
2012-09-13 12:30:00,57.24,57.59,57.18,57.42,199100.0,42.6975,42.9585,42.6527,42.8317,199100.0
2012-09-13 12:35:00,57.39,57.45,57.27,57.39,119400.0,42.8093,42.8541,42.7198,42.8093,119400.0
2012-09-13 12:40:00,57.38,57.58,57.36,57.44,182200.0,42.8019,42.9511,42.787,42.8466,182200.0
2012-09-13 12:45:00,57.44,57.51,57.41,57.45,166100.0,42.8466,42.8989,42.8243,42.8541,166100.0
2012-09-13 12:50:00,57.46,57.5,57.43,57.47,48200.0,42.8616,42.8914,42.8392,42.869,48200.0
2012-09-13 12:55:00,57.47,57.54,57.47,57.53,89000.0,42.869,42.9212,42.869,42.9138,89000.0
2012-09-13 13:00:00,57.51,57.65,57.51,57.64,149100.0,42.8989,43.0033,42.8989,42.9958,149100.0
2012-09-13 13:05:00,57.63,57.67,57.54,57.6,102200.0,42.9884,43.0182,42.9212,42.966,102200.0
2012-09-13 13:10:00,57.6,57.65,57.57,57.63,112900.0,42.966,43.0033,42.9436,42.9884,112900.0
2012-09-13 13:15:00,57.64,57.7,57.62,57.67,94000.0,42.9958,43.0406,42.9809,43.0182,94000.0
2012-09-13 13:20:00,57.67,57.77,57.67,57.75,206600.0,43.0182,43.0928,43.0182,43.0779,206600.0
2012-09-13 13:25:00,57.75,57.82,57.75,57.79,73500.0,43.0779,43.1301,43.0779,43.1077,73500.0
2012-09-13 13:30:00,57.81,57.9,57.79,57.87,117000.0,43.1226,43.1898,43.1077,43.1674,117000.0
2012-09-13 13:35:00,57.87,57.89,57.82,57.89,95400.0,43.1674,43.1823,43.1301,43.1823,95400.0
2012-09-13 13:40:00,57.88,57.91,57.84,57.84,64600.0,43.1749,43.1972,43.145,43.145,64600.0
2012-09-13 13:45:00,57.84,57.91,57.83,57.9,72300.0,43.145,43.1972,43.1376,43.1898,72300.0
2012-09-13 13:50:00,57.91,57.94,57.88,57.9,58600.0,43.1972,43.2196,43.1749,43.1898,58600.0
2012-09-13 13:55:00,57.9,57.92,57.89,57.91,91700.0,43.1898,43.2047,43.1823,43.1972,91700.0
2012-09-13 14:00:00,57.91,58.06,57.89,58.04,229500.0,43.1972,43.3091,43.1823,43.2942,229500.0
2012-09-13 14:05:00,58.04,58.08,57.98,58.0,74800.0,43.2942,43.324,43.2495,43.2644,74800.0
2012-09-13 14:10:00,57.99,58.07,57.99,58.04,54200.0,43.2569,43.3166,43.2569,43.2942,54200.0
2012-09-13 14:15:00,58.04,58.07,57.99,58.07,57500.0,43.2942,43.3166,43.2569,43.3166,57500.0
2012-09-13 14:20:00,58.05,58.15,58.04,58.15,63800.0,43.3017,43.3763,43.2942,43.3763,63800.0
2012-09-13 14:25:00,58.15,58.31,58.15,58.22,206100.0,43.3763,43.4956,43.3763,43.4285,206100.0
2012-09-13 14:30:00,58.22,58.32,58.2,58.24,236900.0,43.4285,43.5031,43.4136,43.4434,236900.0
2012-09-13 14:35:00,58.24,58.32,58.24,58.27,245800.0,43.4434,43.5031,43.4434,43.4658,245800.0
2012-09-13 14:40:00,58.27,58.34,58.25,58.32,120500.0,43.4658,43.518,43.4509,43.5031,120500.0
2012-09-13 14:45:00,58.33,58.34,58.25,58.32,193000.0,43.5105,43.518,43.4509,43.5031,193000.0
2012-09-13 14:50:00,58.32,58.34,58.27,58.29,120200.0,43.5031,43.518,43.4658,43.4807,120200.0
2012-09-13 14:55:00,58.29,58.31,58.26,58.29,165200.0,43.4807,43.4956,43.4583,43.4807,165200.0
2012-09-13 15:00:00,58.29,58.29,58.21,58.24,144900.0,43.4807,43.4807,43.421,43.4434,144900.0
2012-09-13 15:05:00,58.24,58.3,58.23,58.29,138100.0,43.4434,43.4882,43.4359,43.4807,138100.0
2012-09-13 15:10:00,58.28,58.34,58.27,58.33,148800.0,43.4732,43.518,43.4658,43.5105,148800.0
2012-09-13 15:15:00,58.33,58.34,58.3,58.31,180600.0,43.5105,43.518,43.4882,43.4956,180600.0
2012-09-13 15:20:00,58.3,58.34,58.28,58.34,139700.0,43.4882,43.518,43.4732,43.518,139700.0
2012-09-13 15:25:00,58.34,58.38,58.31,58.32,134200.0,43.518,43.5478,43.4956,43.5031,134200.0
2012-09-13 15:30:00,58.32,58.39,58.3,58.31,220200.0,43.5031,43.5553,43.4882,43.4956,220200.0
2012-09-13 15:35:00,58.3,58.33,58.27,58.32,270800.0,43.4882,43.5105,43.4658,43.5031,270800.0
2012-09-13 15:40:00,58.31,58.37,58.3,58.33,292600.0,43.4956,43.5404,43.4882,43.5105,292600.0
2012-09-13 15:45:00,58.33,58.35,58.3,58.32,328000.0,43.5105,43.5254,43.4882,43.5031,328000.0
2012-09-13 15:50:00,58.32,58.34,58.24,58.25,307900.0,43.5031,43.518,43.4434,43.4509,307900.0
2012-09-13 15:55:00,58.24,58.32,58.16,58.3,715100.0,43.4434,43.5031,43.3837,43.4882,715100.0
2012-09-14 09:30:00,58.72,59.11,58.66,59.03,656500.0,43.8014,44.0924,43.7567,44.0327,656500.0
2012-09-14 09:35:00,59.0,59.17,59.0,59.08,290700.0,44.0103,44.1371,44.0103,44.07,290700.0
2012-09-14 09:40:00,59.08,59.09,58.87,59.06,221200.0,44.07,44.0774,43.9133,44.0551,221200.0
2012-09-14 09:45:00,59.07,59.17,59.01,59.09,219600.0,44.0625,44.1371,44.0178,44.0774,219600.0
2012-09-14 09:50:00,59.07,59.19,59.05,59.18,184800.0,44.0625,44.152,44.0476,44.1446,184800.0
2012-09-14 09:55:00,59.18,59.24,59.12,59.19,195200.0,44.1446,44.1893,44.0998,44.152,195200.0
2012-09-14 10:00:00,59.19,59.35,59.17,59.34,269000.0,44.152,44.2714,44.1371,44.2639,269000.0
2012-09-14 10:05:00,59.33,59.35,59.28,59.33,151300.0,44.2565,44.2714,44.2192,44.2565,151300.0
2012-09-14 10:10:00,59.32,59.49,59.3,59.47,195300.0,44.249,44.3758,44.2341,44.3609,195300.0
2012-09-14 10:15:00,59.47,59.47,59.33,59.37,138000.0,44.3609,44.3609,44.2565,44.2863,138000.0
2012-09-14 10:20:00,59.38,59.49,59.38,59.48,127900.0,44.2938,44.3758,44.2938,44.3684,127900.0
2012-09-14 10:25:00,59.48,59.53,59.46,59.48,205500.0,44.3684,44.4057,44.3534,44.3684,205500.0
2012-09-14 10:30:00,59.48,59.51,59.48,59.5,185500.0,44.3684,44.3907,44.3684,44.3833,185500.0
2012-09-14 10:35:00,59.5,59.58,59.49,59.56,163600.0,44.3833,44.443,44.3758,44.428,163600.0
2012-09-14 10:40:00,59.55,59.57,59.52,59.55,115600.0,44.4206,44.4355,44.3982,44.4206,115600.0
2012-09-14 10:45:00,59.55,59.6,59.51,59.56,156800.0,44.4206,44.4579,44.3907,44.428,156800.0
2012-09-14 10:50:00,59.56,59.57,59.44,59.48,249600.0,44.428,44.4355,44.3385,44.3684,249600.0
2012-09-14 10:55:00,59.48,59.49,59.42,59.46,109900.0,44.3684,44.3758,44.3236,44.3534,109900.0
2012-09-14 11:00:00,59.46,59.47,59.41,59.43,120500.0,44.3534,44.3609,44.3161,44.3311,120500.0
2012-09-14 11:05:00,59.44,59.44,59.31,59.33,115500.0,44.3385,44.3385,44.2415,44.2565,115500.0
2012-09-14 11:10:00,59.33,59.37,59.22,59.22,178500.0,44.2565,44.2863,44.1744,44.1744,178500.0
2012-09-14 11:15:00,59.22,59.28,59.15,59.19,406300.0,44.1744,44.2192,44.1222,44.152,406300.0
2012-09-14 11:20:00,59.2,59.29,59.2,59.23,140700.0,44.1595,44.2266,44.1595,44.1819,140700.0
2012-09-14 11:25:00,59.23,59.24,59.14,59.18,229800.0,44.1819,44.1893,44.1147,44.1446,229800.0
2012-09-14 11:30:00,59.19,59.25,59.13,59.23,123600.0,44.152,44.1968,44.1073,44.1819,123600.0
2012-09-14 11:35:00,59.22,59.23,59.17,59.19,203200.0,44.1744,44.1819,44.1371,44.152,203200.0
2012-09-14 11:40:00,59.18,59.25,59.18,59.23,93700.0,44.1446,44.1968,44.1446,44.1819,93700.0
2012-09-14 11:45:00,59.23,59.28,59.19,59.2,133800.0,44.1819,44.2192,44.152,44.1595,133800.0
2012-09-14 11:50:00,59.19,59.2,59.12,59.12,55500.0,44.152,44.1595,44.0998,44.0998,55500.0
2012-09-14 11:55:00,59.13,59.25,59.12,59.22,84700.0,44.1073,44.1968,44.0998,44.1744,84700.0
2012-09-14 12:00:00,59.21,59.3,59.21,59.27,139700.0,44.167,44.2341,44.167,44.2117,139700.0
2012-09-14 12:05:00,59.27,59.44,59.27,59.42,355000.0,44.2117,44.3385,44.2117,44.3236,355000.0
2012-09-14 12:10:00,59.42,59.45,59.38,59.39,129000.0,44.3236,44.346,44.2938,44.3012,129000.0
2012-09-14 12:15:00,59.4,59.5,59.39,59.48,79200.0,44.3087,44.3833,44.3012,44.3684,79200.0
2012-09-14 12:20:00,59.48,59.5,59.44,59.5,68100.0,44.3684,44.3833,44.3385,44.3833,68100.0
2012-09-14 12:25:00,59.5,59.53,59.45,59.45,72500.0,44.3833,44.4057,44.346,44.346,72500.0
2012-09-14 12:30:00,59.45,59.57,59.43,59.57,71600.0,44.346,44.4355,44.3311,44.4355,71600.0
2012-09-14 12:35:00,59.57,59.57,59.49,59.54,59200.0,44.4355,44.4355,44.3758,44.4131,59200.0
2012-09-14 12:40:00,59.53,59.6,59.53,59.6,95000.0,44.4057,44.4579,44.4057,44.4579,95000.0
2012-09-14 12:45:00,59.6,59.67,59.59,59.66,86700.0,44.4579,44.5101,44.4504,44.5026,86700.0
2012-09-14 12:50:00,59.66,59.69,59.65,59.66,84900.0,44.5026,44.525,44.4952,44.5026,84900.0
2012-09-14 12:55:00,59.66,59.71,59.61,59.61,106200.0,44.5026,44.5399,44.4653,44.4653,106200.0
2012-09-14 13:00:00,59.61,59.64,59.56,59.56,63800.0,44.4653,44.4877,44.428,44.428,63800.0
2012-09-14 13:05:00,59.57,59.71,59.56,59.63,104200.0,44.4355,44.5399,44.428,44.4802,104200.0
2012-09-14 13:10:00,59.63,59.68,59.61,59.64,89900.0,44.4802,44.5175,44.4653,44.4877,89900.0
2012-09-14 13:15:00,59.63,59.64,59.56,59.6,84900.0,44.4802,44.4877,44.428,44.4579,84900.0
2012-09-14 13:20:00,59.59,59.62,59.57,59.6,82400.0,44.4504,44.4728,44.4355,44.4579,82400.0
2012-09-14 13:25:00,59.61,59.65,59.56,59.59,111900.0,44.4653,44.4952,44.428,44.4504,111900.0
2012-09-14 13:30:00,59.58,59.6,59.52,59.54,107600.0,44.443,44.4579,44.3982,44.4131,107600.0
2012-09-14 13:35:00,59.54,59.58,59.52,59.53,69400.0,44.4131,44.443,44.3982,44.4057,69400.0
2012-09-14 13:40:00,59.53,59.57,59.52,59.53,54100.0,44.4057,44.4355,44.3982,44.4057,54100.0
2012-09-14 13:45:00,59.53,59.55,59.51,59.54,69600.0,44.4057,44.4206,44.3907,44.4131,69600.0
2012-09-14 13:50:00,59.54,59.55,59.5,59.55,67000.0,44.4131,44.4206,44.3833,44.4206,67000.0
2012-09-14 13:55:00,59.55,59.65,59.55,59.6,138200.0,44.4206,44.4952,44.4206,44.4579,138200.0
2012-09-14 14:00:00,59.6,59.62,59.56,59.57,55500.0,44.4579,44.4728,44.428,44.4355,55500.0
2012-09-14 14:05:00,59.57,59.61,59.53,59.61,71000.0,44.4355,44.4653,44.4057,44.4653,71000.0
2012-09-14 14:10:00,59.61,59.62,59.58,59.61,82100.0,44.4653,44.4728,44.443,44.4653,82100.0
2012-09-14 14:15:00,59.6,59.64,59.58,59.63,68100.0,44.4579,44.4877,44.443,44.4802,68100.0
2012-09-14 14:20:00,59.63,59.64,59.6,59.63,43400.0,44.4802,44.4877,44.4579,44.4802,43400.0
2012-09-14 14:25:00,59.63,59.67,59.62,59.64,48000.0,44.4802,44.5101,44.4728,44.4877,48000.0
2012-09-14 14:30:00,59.64,59.65,59.59,59.6,89800.0,44.4877,44.4952,44.4504,44.4579,89800.0
2012-09-14 14:35:00,59.59,59.6,59.54,59.54,70000.0,44.4504,44.4579,44.4131,44.4131,70000.0
2012-09-14 14:40:00,59.54,59.54,59.48,59.48,52000.0,44.4131,44.4131,44.3684,44.3684,52000.0
2012-09-14 14:45:00,59.48,59.5,59.46,59.47,55400.0,44.3684,44.3833,44.3534,44.3609,55400.0
2012-09-14 14:50:00,59.47,59.48,59.4,59.44,70400.0,44.3609,44.3684,44.3087,44.3385,70400.0
2012-09-14 14:55:00,59.44,59.55,59.44,59.49,92500.0,44.3385,44.4206,44.3385,44.3758,92500.0
2012-09-14 15:00:00,59.49,59.5,59.44,59.45,87100.0,44.3758,44.3833,44.3385,44.346,87100.0
2012-09-14 15:05:00,59.45,59.47,59.43,59.44,91600.0,44.346,44.3609,44.3311,44.3385,91600.0
2012-09-14 15:10:00,59.44,59.45,59.4,59.45,83900.0,44.3385,44.346,44.3087,44.346,83900.0
2012-09-14 15:15:00,59.44,59.44,59.33,59.34,103500.0,44.3385,44.3385,44.2565,44.2639,103500.0
2012-09-14 15:20:00,59.34,59.38,59.29,59.29,158500.0,44.2639,44.2938,44.2266,44.2266,158500.0
2012-09-14 15:25:00,59.29,59.39,59.26,59.38,145200.0,44.2266,44.3012,44.2043,44.2938,145200.0
2012-09-14 15:30:00,59.38,59.39,59.33,59.37,196500.0,44.2938,44.3012,44.2565,44.2863,196500.0
2012-09-14 15:35:00,59.38,59.43,59.34,59.37,143600.0,44.2938,44.3311,44.2639,44.2863,143600.0
2012-09-14 15:40:00,59.38,59.38,59.32,59.33,177400.0,44.2938,44.2938,44.249,44.2565,177400.0
2012-09-14 15:45:00,59.33,59.33,59.2,59.24,254700.0,44.2565,44.2565,44.1595,44.1893,254700.0
2012-09-14 15:50:00,59.24,59.34,59.24,59.31,246300.0,44.1893,44.2639,44.1893,44.2415,246300.0
2012-09-14 15:55:00,59.3,59.45,59.3,59.43,567300.0,44.2341,44.346,44.2341,44.3311,567300.0
2012-09-17 09:30:00,59.2,59.47,58.94,59.31,370400.0,44.1595,44.3609,43.9656,44.2415,370400.0
2012-09-17 09:35:00,59.31,59.31,59.02,59.04,236200.0,44.2415,44.2415,44.0252,44.0401,236200.0
2012-09-17 09:40:00,59.04,59.05,58.85,58.93,139200.0,44.0401,44.0476,43.8984,43.9581,139200.0
2012-09-17 09:45:00,58.92,58.97,58.82,58.82,136200.0,43.9506,43.9879,43.876,43.876,136200.0
2012-09-17 09:50:00,58.82,58.86,58.79,58.85,90100.0,43.876,43.9059,43.8537,43.8984,90100.0
2012-09-17 09:55:00,58.85,58.98,58.85,58.9,91700.0,43.8984,43.9954,43.8984,43.9357,91700.0
2012-09-17 10:00:00,58.91,58.95,58.86,58.89,76300.0,43.9432,43.973,43.9059,43.9283,76300.0
2012-09-17 10:05:00,58.9,58.9,58.79,58.79,117100.0,43.9357,43.9357,43.8537,43.8537,117100.0
2012-09-17 10:10:00,58.79,58.88,58.78,58.87,98800.0,43.8537,43.9208,43.8462,43.9133,98800.0
2012-09-17 10:15:00,58.87,58.9,58.78,58.79,83600.0,43.9133,43.9357,43.8462,43.8537,83600.0
2012-09-17 10:20:00,58.79,58.82,58.75,58.75,75200.0,43.8537,43.876,43.8238,43.8238,75200.0
2012-09-17 10:25:00,58.76,58.85,58.67,58.85,256000.0,43.8313,43.8984,43.7641,43.8984,256000.0
2012-09-17 10:30:00,58.85,58.87,58.75,58.79,165200.0,43.8984,43.9133,43.8238,43.8537,165200.0
2012-09-17 10:35:00,58.8,58.81,58.73,58.74,75900.0,43.8611,43.8686,43.8089,43.8164,75900.0
2012-09-17 10:40:00,58.73,58.8,58.73,58.79,74000.0,43.8089,43.8611,43.8089,43.8537,74000.0
2012-09-17 10:45:00,58.79,58.79,58.73,58.78,88300.0,43.8537,43.8537,43.8089,43.8462,88300.0
2012-09-17 10:50:00,58.79,58.83,58.75,58.82,77300.0,43.8537,43.8835,43.8238,43.876,77300.0
2012-09-17 10:55:00,58.82,58.85,58.8,58.84,56800.0,43.876,43.8984,43.8611,43.891,56800.0
2012-09-17 11:00:00,58.84,58.9,58.84,58.9,79100.0,43.891,43.9357,43.891,43.9357,79100.0
2012-09-17 11:05:00,58.9,58.91,58.83,58.86,80300.0,43.9357,43.9432,43.8835,43.9059,80300.0
2012-09-17 11:10:00,58.87,58.91,58.85,58.88,72900.0,43.9133,43.9432,43.8984,43.9208,72900.0
2012-09-17 11:15:00,58.87,58.93,58.85,58.89,58100.0,43.9133,43.9581,43.8984,43.9283,58100.0
2012-09-17 11:20:00,58.9,58.92,58.81,58.84,72000.0,43.9357,43.9506,43.8686,43.891,72000.0
2012-09-17 11:25:00,58.83,58.91,58.82,58.9,97500.0,43.8835,43.9432,43.876,43.9357,97500.0
2012-09-17 11:30:00,58.91,58.98,58.9,58.96,108300.0,43.9432,43.9954,43.9357,43.9805,108300.0
2012-09-17 11:35:00,58.96,58.97,58.94,58.95,89700.0,43.9805,43.9879,43.9656,43.973,89700.0
2012-09-17 11:40:00,58.96,59.05,58.95,59.05,532800.0,43.9805,44.0476,43.973,44.0476,532800.0
2012-09-17 11:45:00,59.04,59.14,59.04,59.1,94100.0,44.0401,44.1147,44.0401,44.0849,94100.0
2012-09-17 11:50:00,59.1,59.11,59.03,59.04,86800.0,44.0849,44.0924,44.0327,44.0401,86800.0
2012-09-17 11:55:00,59.03,59.1,59.02,59.07,54800.0,44.0327,44.0849,44.0252,44.0625,54800.0
2012-09-17 12:00:00,59.07,59.2,59.05,59.19,106200.0,44.0625,44.1595,44.0476,44.152,106200.0
2012-09-17 12:05:00,59.17,59.19,59.1,59.18,67900.0,44.1371,44.152,44.0849,44.1446,67900.0
2012-09-17 12:10:00,59.18,59.21,59.13,59.13,62300.0,44.1446,44.167,44.1073,44.1073,62300.0
2012-09-17 12:15:00,59.14,59.14,59.09,59.12,58600.0,44.1147,44.1147,44.0774,44.0998,58600.0
2012-09-17 12:20:00,59.13,59.18,59.11,59.13,55600.0,44.1073,44.1446,44.0924,44.1073,55600.0
2012-09-17 12:25:00,59.14,59.14,59.05,59.06,80500.0,44.1147,44.1147,44.0476,44.0551,80500.0
2012-09-17 12:30:00,59.05,59.05,58.98,58.99,107700.0,44.0476,44.0476,43.9954,44.0028,107700.0
2012-09-17 12:35:00,59.0,59.04,58.98,58.98,31200.0,44.0103,44.0401,43.9954,43.9954,31200.0
2012-09-17 12:40:00,58.99,59.0,58.96,58.97,24900.0,44.0028,44.0103,43.9805,43.9879,24900.0
2012-09-17 12:45:00,58.96,58.97,58.92,58.94,25400.0,43.9805,43.9879,43.9506,43.9656,25400.0
2012-09-17 12:50:00,58.94,58.98,58.92,58.97,31500.0,43.9656,43.9954,43.9506,43.9879,31500.0
2012-09-17 12:55:00,58.96,58.98,58.91,58.92,28400.0,43.9805,43.9954,43.9432,43.9506,28400.0
2012-09-17 13:00:00,58.92,58.93,58.88,58.88,41100.0,43.9506,43.9581,43.9208,43.9208,41100.0
2012-09-17 13:05:00,58.88,58.89,58.86,58.87,20900.0,43.9208,43.9283,43.9059,43.9133,20900.0
2012-09-17 13:10:00,58.87,58.94,58.86,58.91,52800.0,43.9133,43.9656,43.9059,43.9432,52800.0
2012-09-17 13:15:00,58.91,58.92,58.9,58.91,18900.0,43.9432,43.9506,43.9357,43.9432,18900.0
2012-09-17 13:20:00,58.92,58.95,58.91,58.91,50500.0,43.9506,43.973,43.9432,43.9432,50500.0
2012-09-17 13:25:00,58.91,58.99,58.91,58.98,42200.0,43.9432,44.0028,43.9432,43.9954,42200.0
2012-09-17 13:30:00,58.98,58.99,58.89,58.92,61000.0,43.9954,44.0028,43.9283,43.9506,61000.0
2012-09-17 13:35:00,58.92,58.94,58.88,58.91,49200.0,43.9506,43.9656,43.9208,43.9432,49200.0
2012-09-17 13:40:00,58.91,58.94,58.9,58.91,27900.0,43.9432,43.9656,43.9357,43.9432,27900.0
2012-09-17 13:45:00,58.91,58.95,58.91,58.95,52200.0,43.9432,43.973,43.9432,43.973,52200.0
2012-09-17 13:50:00,58.95,58.96,58.92,58.93,84800.0,43.973,43.9805,43.9506,43.9581,84800.0
2012-09-17 13:55:00,58.93,58.98,58.92,58.98,55600.0,43.9581,43.9954,43.9506,43.9954,55600.0
2012-09-17 14:00:00,58.97,58.99,58.94,58.95,72200.0,43.9879,44.0028,43.9656,43.973,72200.0
2012-09-17 14:05:00,58.95,58.98,58.92,58.97,72300.0,43.973,43.9954,43.9506,43.9879,72300.0
2012-09-17 14:10:00,58.96,58.98,58.93,58.95,82900.0,43.9805,43.9954,43.9581,43.973,82900.0
2012-09-17 14:15:00,58.96,58.98,58.93,58.98,42800.0,43.9805,43.9954,43.9581,43.9954,42800.0
2012-09-17 14:20:00,58.98,58.99,58.92,58.94,81700.0,43.9954,44.0028,43.9506,43.9656,81700.0
2012-09-17 14:25:00,58.93,58.96,58.91,58.91,40600.0,43.9581,43.9805,43.9432,43.9432,40600.0
2012-09-17 14:30:00,58.91,58.96,58.91,58.94,41200.0,43.9432,43.9805,43.9432,43.9656,41200.0
2012-09-17 14:35:00,58.93,58.97,58.91,58.97,45800.0,43.9581,43.9879,43.9432,43.9879,45800.0
2012-09-17 14:40:00,58.97,58.98,58.92,58.94,67800.0,43.9879,43.9954,43.9506,43.9656,67800.0
2012-09-17 14:45:00,58.93,58.96,58.91,58.91,77700.0,43.9581,43.9805,43.9432,43.9432,77700.0
2012-09-17 14:50:00,58.9,58.94,58.9,58.93,51000.0,43.9357,43.9656,43.9357,43.9581,51000.0
2012-09-17 14:55:00,58.94,58.99,58.94,58.97,75000.0,43.9656,44.0028,43.9656,43.9879,75000.0
2012-09-17 15:00:00,58.96,58.96,58.86,58.86,64000.0,43.9805,43.9805,43.9059,43.9059,64000.0
2012-09-17 15:05:00,58.86,58.92,58.85,58.9,52700.0,43.9059,43.9506,43.8984,43.9357,52700.0
2012-09-17 15:10:00,58.9,58.92,58.84,58.85,126100.0,43.9357,43.9506,43.891,43.8984,126100.0
2012-09-17 15:15:00,58.85,58.85,58.77,58.79,89400.0,43.8984,43.8984,43.8387,43.8537,89400.0
2012-09-17 15:20:00,58.78,58.85,58.78,58.81,124800.0,43.8462,43.8984,43.8462,43.8686,124800.0
2012-09-17 15:25:00,58.81,58.83,58.77,58.81,131200.0,43.8686,43.8835,43.8387,43.8686,131200.0
2012-09-17 15:30:00,58.82,58.85,58.78,58.8,71600.0,43.876,43.8984,43.8462,43.8611,71600.0
2012-09-17 15:35:00,58.81,58.83,58.77,58.83,79900.0,43.8686,43.8835,43.8387,43.8835,79900.0
2012-09-17 15:40:00,58.82,58.87,58.81,58.86,82600.0,43.876,43.9133,43.8686,43.9059,82600.0
2012-09-17 15:45:00,58.87,58.91,58.83,58.86,141500.0,43.9133,43.9432,43.8835,43.9059,141500.0
2012-09-17 15:50:00,58.86,58.9,58.84,58.89,129700.0,43.9059,43.9357,43.891,43.9283,129700.0
2012-09-17 15:55:00,58.89,58.91,58.84,58.9,276400.0,43.9283,43.9432,43.891,43.9357,276400.0
2012-09-18 09:30:00,59.0,59.05,58.7,58.72,203900.0,44.0103,44.0476,43.7865,43.8014,203900.0
2012-09-18 09:35:00,58.72,59.01,58.72,58.87,110500.0,43.8014,44.0178,43.8014,43.9133,110500.0
2012-09-18 09:40:00,58.87,58.94,58.76,58.78,77300.0,43.9133,43.9656,43.8313,43.8462,77300.0
2012-09-18 09:45:00,58.77,58.78,58.68,58.69,70600.0,43.8387,43.8462,43.7716,43.7791,70600.0
2012-09-18 09:50:00,58.7,58.7,58.56,58.6,97500.0,43.7865,43.7865,43.6821,43.7119,97500.0
2012-09-18 09:55:00,58.6,58.64,58.59,58.63,149200.0,43.7119,43.7418,43.7045,43.7343,149200.0
2012-09-18 10:00:00,58.64,58.76,58.64,58.66,74000.0,43.7418,43.8313,43.7418,43.7567,74000.0
2012-09-18 10:05:00,58.65,58.67,58.56,58.56,62400.0,43.7492,43.7641,43.6821,43.6821,62400.0
2012-09-18 10:10:00,58.55,58.63,58.51,58.62,89100.0,43.6746,43.7343,43.6448,43.7269,89100.0
2012-09-18 10:15:00,58.63,58.64,58.59,58.61,44900.0,43.7343,43.7418,43.7045,43.7194,44900.0
2012-09-18 10:20:00,58.62,58.7,58.62,58.7,85600.0,43.7269,43.7865,43.7269,43.7865,85600.0
2012-09-18 10:25:00,58.7,58.7,58.61,58.64,56700.0,43.7865,43.7865,43.7194,43.7418,56700.0
2012-09-18 10:30:00,58.64,58.7,58.63,58.68,45400.0,43.7418,43.7865,43.7343,43.7716,45400.0
2012-09-18 10:35:00,58.67,58.7,58.65,58.68,47900.0,43.7641,43.7865,43.7492,43.7716,47900.0
2012-09-18 10:40:00,58.68,58.69,58.65,58.65,50400.0,43.7716,43.7791,43.7492,43.7492,50400.0
2012-09-18 10:45:00,58.65,58.65,58.58,58.62,40100.0,43.7492,43.7492,43.697,43.7269,40100.0
2012-09-18 10:50:00,58.63,58.68,58.59,58.67,90400.0,43.7343,43.7716,43.7045,43.7641,90400.0
2012-09-18 10:55:00,58.66,58.72,58.65,58.72,61100.0,43.7567,43.8014,43.7492,43.8014,61100.0
2012-09-18 11:00:00,58.71,58.81,58.7,58.8,149200.0,43.794,43.8686,43.7865,43.8611,149200.0
2012-09-18 11:05:00,58.81,58.83,58.8,58.82,65100.0,43.8686,43.8835,43.8611,43.876,65100.0
2012-09-18 11:10:00,58.82,58.89,58.8,58.88,63400.0,43.876,43.9283,43.8611,43.9208,63400.0
2012-09-18 11:15:00,58.88,58.9,58.87,58.87,44300.0,43.9208,43.9357,43.9133,43.9133,44300.0
2012-09-18 11:20:00,58.88,58.91,58.88,58.88,86300.0,43.9208,43.9432,43.9208,43.9208,86300.0
2012-09-18 11:25:00,58.88,58.89,58.85,58.86,45600.0,43.9208,43.9283,43.8984,43.9059,45600.0
2012-09-18 11:30:00,58.86,58.86,58.8,58.81,65400.0,43.9059,43.9059,43.8611,43.8686,65400.0
2012-09-18 11:35:00,58.81,58.89,58.8,58.87,48500.0,43.8686,43.9283,43.8611,43.9133,48500.0
2012-09-18 11:40:00,58.87,58.88,58.86,58.88,36500.0,43.9133,43.9208,43.9059,43.9208,36500.0
2012-09-18 11:45:00,58.87,58.87,58.85,58.85,16000.0,43.9133,43.9133,43.8984,43.8984,16000.0
2012-09-18 11:50:00,58.85,58.86,58.82,58.82,48800.0,43.8984,43.9059,43.876,43.876,48800.0
2012-09-18 11:55:00,58.82,58.84,58.81,58.84,52200.0,43.876,43.891,43.8686,43.891,52200.0
2012-09-18 12:00:00,58.84,58.86,58.8,58.81,57200.0,43.891,43.9059,43.8611,43.8686,57200.0
2012-09-18 12:05:00,58.8,58.83,58.78,58.82,37800.0,43.8611,43.8835,43.8462,43.876,37800.0
2012-09-18 12:10:00,58.82,58.82,58.76,58.77,45900.0,43.876,43.876,43.8313,43.8387,45900.0
2012-09-18 12:15:00,58.78,58.78,58.73,58.74,31800.0,43.8462,43.8462,43.8089,43.8164,31800.0
2012-09-18 12:20:00,58.73,58.76,58.71,58.75,28600.0,43.8089,43.8313,43.794,43.8238,28600.0
2012-09-18 12:25:00,58.74,58.78,58.73,58.78,31400.0,43.8164,43.8462,43.8089,43.8462,31400.0
2012-09-18 12:30:00,58.77,58.81,58.77,58.77,33000.0,43.8387,43.8686,43.8387,43.8387,33000.0
2012-09-18 12:35:00,58.76,58.77,58.7,58.73,41000.0,43.8313,43.8387,43.7865,43.8089,41000.0
2012-09-18 12:40:00,58.73,58.75,58.73,58.73,19100.0,43.8089,43.8238,43.8089,43.8089,19100.0
2012-09-18 12:45:00,58.73,58.73,58.68,58.68,24100.0,43.8089,43.8089,43.7716,43.7716,24100.0
2012-09-18 12:50:00,58.68,58.71,58.67,58.71,29100.0,43.7716,43.794,43.7641,43.794,29100.0
2012-09-18 12:55:00,58.71,58.73,58.67,58.69,34600.0,43.794,43.8089,43.7641,43.7791,34600.0
2012-09-18 13:00:00,58.69,58.7,58.67,58.68,30800.0,43.7791,43.7865,43.7641,43.7716,30800.0
2012-09-18 13:05:00,58.67,58.68,58.62,58.65,53600.0,43.7641,43.7716,43.7269,43.7492,53600.0
2012-09-18 13:10:00,58.66,58.69,58.63,58.68,50500.0,43.7567,43.7791,43.7343,43.7716,50500.0
2012-09-18 13:15:00,58.69,58.72,58.68,58.7,27500.0,43.7791,43.8014,43.7716,43.7865,27500.0
2012-09-18 13:20:00,58.69,58.71,58.68,58.69,23500.0,43.7791,43.794,43.7716,43.7791,23500.0
2012-09-18 13:25:00,58.7,58.7,58.67,58.68,28200.0,43.7865,43.7865,43.7641,43.7716,28200.0
2012-09-18 13:30:00,58.67,58.7,58.67,58.7,31400.0,43.7641,43.7865,43.7641,43.7865,31400.0
2012-09-18 13:35:00,58.7,58.7,58.68,58.7,28100.0,43.7865,43.7865,43.7716,43.7865,28100.0
2012-09-18 13:40:00,58.7,58.71,58.68,58.69,39200.0,43.7865,43.794,43.7716,43.7791,39200.0
2012-09-18 13:45:00,58.69,58.72,58.69,58.7,48400.0,43.7791,43.8014,43.7791,43.7865,48400.0
2012-09-18 13:50:00,58.7,58.71,58.67,58.67,23200.0,43.7865,43.794,43.7641,43.7641,23200.0
2012-09-18 13:55:00,58.67,58.73,58.67,58.72,43800.0,43.7641,43.8089,43.7641,43.8014,43800.0
2012-09-18 14:00:00,58.73,58.73,58.69,58.7,38900.0,43.8089,43.8089,43.7791,43.7865,38900.0
2012-09-18 14:05:00,58.69,58.7,58.68,58.68,18400.0,43.7791,43.7865,43.7716,43.7716,18400.0
2012-09-18 14:10:00,58.68,58.72,58.67,58.72,47700.0,43.7716,43.8014,43.7641,43.8014,47700.0
2012-09-18 14:15:00,58.71,58.76,58.71,58.74,71700.0,43.794,43.8313,43.794,43.8164,71700.0
2012-09-18 14:20:00,58.74,58.75,58.7,58.73,58600.0,43.8164,43.8238,43.7865,43.8089,58600.0
2012-09-18 14:25:00,58.72,58.77,58.7,58.73,254600.0,43.8014,43.8387,43.7865,43.8089,254600.0
2012-09-18 14:30:00,58.74,58.78,58.73,58.74,36600.0,43.8164,43.8462,43.8089,43.8164,36600.0
2012-09-18 14:35:00,58.73,58.74,58.7,58.71,30600.0,43.8089,43.8164,43.7865,43.794,30600.0
2012-09-18 14:40:00,58.71,58.75,58.71,58.73,28900.0,43.794,43.8238,43.794,43.8089,28900.0
2012-09-18 14:45:00,58.74,58.75,58.72,58.73,36400.0,43.8164,43.8238,43.8014,43.8089,36400.0
2012-09-18 14:50:00,58.73,58.73,58.7,58.7,36700.0,43.8089,43.8089,43.7865,43.7865,36700.0
2012-09-18 14:55:00,58.7,58.73,58.69,58.72,45000.0,43.7865,43.8089,43.7791,43.8014,45000.0
2012-09-18 15:00:00,58.71,58.74,58.7,58.74,43300.0,43.794,43.8164,43.7865,43.8164,43300.0
2012-09-18 15:05:00,58.74,58.78,58.73,58.74,58400.0,43.8164,43.8462,43.8089,43.8164,58400.0
2012-09-18 15:10:00,58.74,58.76,58.73,58.74,43300.0,43.8164,43.8313,43.8089,43.8164,43300.0
2012-09-18 15:15:00,58.73,58.76,58.73,58.75,36000.0,43.8089,43.8313,43.8089,43.8238,36000.0
2012-09-18 15:20:00,58.75,58.77,58.75,58.75,42100.0,43.8238,43.8387,43.8238,43.8238,42100.0
2012-09-18 15:25:00,58.75,58.81,58.75,58.81,67400.0,43.8238,43.8686,43.8238,43.8686,67400.0
2012-09-18 15:30:00,58.8,58.83,58.79,58.82,63800.0,43.8611,43.8835,43.8537,43.876,63800.0
2012-09-18 15:35:00,58.83,58.83,58.76,58.81,112500.0,43.8835,43.8835,43.8313,43.8686,112500.0
2012-09-18 15:40:00,58.81,58.84,58.76,58.79,95200.0,43.8686,43.891,43.8313,43.8537,95200.0
2012-09-18 15:45:00,58.79,58.8,58.74,58.77,119900.0,43.8537,43.8611,43.8164,43.8387,119900.0
2012-09-18 15:50:00,58.76,58.79,58.75,58.78,81800.0,43.8313,43.8537,43.8238,43.8462,81800.0
2012-09-18 15:55:00,58.77,58.84,58.76,58.84,221200.0,43.8387,43.891,43.8313,43.891,221200.0
2012-09-19 09:30:00,59.18,59.26,59.0,59.13,228000.0,44.1446,44.2043,44.0103,44.1073,228000.0
2012-09-19 09:35:00,59.15,59.33,59.09,59.28,181500.0,44.1222,44.2565,44.0774,44.2192,181500.0
2012-09-19 09:40:00,59.29,59.32,59.18,59.26,81000.0,44.2266,44.249,44.1446,44.2043,81000.0
2012-09-19 09:45:00,59.27,59.48,59.27,59.47,129000.0,44.2117,44.3684,44.2117,44.3609,129000.0
2012-09-19 09:50:00,59.48,59.5,59.3,59.36,51800.0,44.3684,44.3833,44.2341,44.2788,51800.0
2012-09-19 09:55:00,59.35,59.43,59.35,59.43,68900.0,44.2714,44.3311,44.2714,44.3311,68900.0
2012-09-19 10:00:00,59.43,59.88,59.43,59.88,305300.0,44.3311,44.6667,44.3311,44.6667,305300.0
2012-09-19 10:05:00,59.88,59.98,59.78,59.96,328500.0,44.6667,44.7413,44.5921,44.7264,328500.0
2012-09-19 10:10:00,59.94,59.97,59.84,59.9,164600.0,44.7115,44.7339,44.6369,44.6817,164600.0
2012-09-19 10:15:00,59.89,60.0,59.89,59.91,144000.0,44.6742,44.7562,44.6742,44.6891,144000.0
2012-09-19 10:20:00,59.91,59.91,59.8,59.83,106300.0,44.6891,44.6891,44.6071,44.6294,106300.0
2012-09-19 10:25:00,59.83,59.9,59.78,59.8,114500.0,44.6294,44.6817,44.5921,44.6071,114500.0
2012-09-19 10:30:00,59.79,59.82,59.62,59.69,131100.0,44.5996,44.622,44.4728,44.525,131100.0
2012-09-19 10:35:00,59.7,59.91,59.7,59.9,131400.0,44.5325,44.6891,44.5325,44.6817,131400.0
2012-09-19 10:40:00,59.9,59.92,59.78,59.8,102900.0,44.6817,44.6966,44.5921,44.6071,102900.0
2012-09-19 10:45:00,59.81,59.86,59.78,59.83,45100.0,44.6145,44.6518,44.5921,44.6294,45100.0
2012-09-19 10:50:00,59.83,59.83,59.72,59.72,67100.0,44.6294,44.6294,44.5474,44.5474,67100.0
2012-09-19 10:55:00,59.72,59.77,59.71,59.72,51100.0,44.5474,44.5847,44.5399,44.5474,51100.0
2012-09-19 11:00:00,59.73,59.74,59.7,59.72,35900.0,44.5548,44.5623,44.5325,44.5474,35900.0
2012-09-19 11:05:00,59.72,59.73,59.63,59.66,57100.0,44.5474,44.5548,44.4802,44.5026,57100.0
2012-09-19 11:10:00,59.66,59.66,59.61,59.62,30500.0,44.5026,44.5026,44.4653,44.4728,30500.0
2012-09-19 11:15:00,59.63,59.72,59.6,59.66,194300.0,44.4802,44.5474,44.4579,44.5026,194300.0
2012-09-19 11:20:00,59.66,59.79,59.64,59.77,135000.0,44.5026,44.5996,44.4877,44.5847,135000.0
2012-09-19 11:25:00,59.76,59.81,59.75,59.76,35000.0,44.5772,44.6145,44.5698,44.5772,35000.0
2012-09-19 11:30:00,59.75,59.79,59.75,59.78,36600.0,44.5698,44.5996,44.5698,44.5921,36600.0
2012-09-19 11:35:00,59.77,59.83,59.75,59.82,50000.0,44.5847,44.6294,44.5698,44.622,50000.0
2012-09-19 11:40:00,59.82,59.86,59.81,59.83,60900.0,44.622,44.6518,44.6145,44.6294,60900.0
2012-09-19 11:45:00,59.83,59.88,59.83,59.86,35600.0,44.6294,44.6667,44.6294,44.6518,35600.0
2012-09-19 11:50:00,59.86,59.89,59.86,59.87,31800.0,44.6518,44.6742,44.6518,44.6593,31800.0
2012-09-19 11:55:00,59.88,59.9,59.86,59.88,36400.0,44.6667,44.6817,44.6518,44.6667,36400.0
2012-09-19 12:00:00,59.88,59.9,59.81,59.82,39800.0,44.6667,44.6817,44.6145,44.622,39800.0
2012-09-19 12:05:00,59.83,59.86,59.8,59.85,27500.0,44.6294,44.6518,44.6071,44.6444,27500.0
2012-09-19 12:10:00,59.85,59.89,59.83,59.86,56500.0,44.6444,44.6742,44.6294,44.6518,56500.0
2012-09-19 12:15:00,59.86,59.87,59.81,59.84,67600.0,44.6518,44.6593,44.6145,44.6369,67600.0
2012-09-19 12:20:00,59.83,59.87,59.83,59.84,28000.0,44.6294,44.6593,44.6294,44.6369,28000.0
2012-09-19 12:25:00,59.84,59.88,59.81,59.84,98600.0,44.6369,44.6667,44.6145,44.6369,98600.0
2012-09-19 12:30:00,59.84,59.85,59.77,59.77,69200.0,44.6369,44.6444,44.5847,44.5847,69200.0
2012-09-19 12:35:00,59.78,59.79,59.73,59.79,50600.0,44.5921,44.5996,44.5548,44.5996,50600.0
2012-09-19 12:40:00,59.79,59.8,59.73,59.77,22600.0,44.5996,44.6071,44.5548,44.5847,22600.0
2012-09-19 12:45:00,59.76,59.77,59.7,59.72,27000.0,44.5772,44.5847,44.5325,44.5474,27000.0
2012-09-19 12:50:00,59.72,59.73,59.7,59.72,30700.0,44.5474,44.5548,44.5325,44.5474,30700.0
2012-09-19 12:55:00,59.73,59.74,59.71,59.73,35500.0,44.5548,44.5623,44.5399,44.5548,35500.0
2012-09-19 13:00:00,59.73,59.75,59.7,59.71,37600.0,44.5548,44.5698,44.5325,44.5399,37600.0
2012-09-19 13:05:00,59.71,59.71,59.66,59.68,26700.0,44.5399,44.5399,44.5026,44.5175,26700.0
2012-09-19 13:10:00,59.68,59.7,59.68,59.68,18300.0,44.5175,44.5325,44.5175,44.5175,18300.0
2012-09-19 13:15:00,59.68,59.69,59.68,59.69,11500.0,44.5175,44.525,44.5175,44.525,11500.0
2012-09-19 13:20:00,59.68,59.73,59.68,59.73,33100.0,44.5175,44.5548,44.5175,44.5548,33100.0
2012-09-19 13:25:00,59.73,59.76,59.71,59.75,41100.0,44.5548,44.5772,44.5399,44.5698,41100.0
2012-09-19 13:30:00,59.76,59.78,59.75,59.76,37700.0,44.5772,44.5921,44.5698,44.5772,37700.0
2012-09-19 13:35:00,59.76,59.76,59.67,59.69,52600.0,44.5772,44.5772,44.5101,44.525,52600.0
2012-09-19 13:40:00,59.69,59.7,59.67,59.69,42000.0,44.525,44.5325,44.5101,44.525,42000.0
2012-09-19 13:45:00,59.69,59.7,59.66,59.66,28200.0,44.525,44.5325,44.5026,44.5026,28200.0
2012-09-19 13:50:00,59.66,59.68,59.66,59.68,25200.0,44.5026,44.5175,44.5026,44.5175,25200.0
2012-09-19 13:55:00,59.68,59.68,59.65,59.67,28200.0,44.5175,44.5175,44.4952,44.5101,28200.0
2012-09-19 14:00:00,59.66,59.67,59.62,59.64,41300.0,44.5026,44.5101,44.4728,44.4877,41300.0
2012-09-19 14:05:00,59.64,59.65,59.6,59.64,44400.0,44.4877,44.4952,44.4579,44.4877,44400.0
2012-09-19 14:10:00,59.64,59.65,59.61,59.61,22600.0,44.4877,44.4952,44.4653,44.4653,22600.0
2012-09-19 14:15:00,59.6,59.65,59.6,59.65,27600.0,44.4579,44.4952,44.4579,44.4952,27600.0
2012-09-19 14:20:00,59.65,59.65,59.62,59.65,22700.0,44.4952,44.4952,44.4728,44.4952,22700.0
2012-09-19 14:25:00,59.64,59.68,59.61,59.62,39300.0,44.4877,44.5175,44.4653,44.4728,39300.0
2012-09-19 14:30:00,59.62,59.65,59.61,59.64,29400.0,44.4728,44.4952,44.4653,44.4877,29400.0
2012-09-19 14:35:00,59.64,59.66,59.62,59.65,26100.0,44.4877,44.5026,44.4728,44.4952,26100.0
2012-09-19 14:40:00,59.65,59.66,59.58,59.65,49500.0,44.4952,44.5026,44.443,44.4952,49500.0
2012-09-19 14:45:00,59.64,59.65,59.6,59.64,36500.0,44.4877,44.4952,44.4579,44.4877,36500.0
2012-09-19 14:50:00,59.64,59.65,59.59,59.6,49600.0,44.4877,44.4952,44.4504,44.4579,49600.0
2012-09-19 14:55:00,59.6,59.63,59.59,59.63,60400.0,44.4579,44.4802,44.4504,44.4802,60400.0
2012-09-19 15:00:00,59.62,59.65,59.6,59.61,87600.0,44.4728,44.4952,44.4579,44.4653,87600.0
2012-09-19 15:05:00,59.61,59.62,59.59,59.59,60300.0,44.4653,44.4728,44.4504,44.4504,60300.0
2012-09-19 15:10:00,59.6,59.64,59.58,59.62,60800.0,44.4579,44.4877,44.443,44.4728,60800.0
2012-09-19 15:15:00,59.62,59.63,59.57,59.57,87200.0,44.4728,44.4802,44.4355,44.4355,87200.0
2012-09-19 15:20:00,59.57,59.59,59.55,59.58,53100.0,44.4355,44.4504,44.4206,44.443,53100.0
2012-09-19 15:25:00,59.57,59.61,59.55,59.58,87500.0,44.4355,44.4653,44.4206,44.443,87500.0
2012-09-19 15:30:00,59.58,59.58,59.54,59.56,122900.0,44.443,44.443,44.4131,44.428,122900.0
2012-09-19 15:35:00,59.57,59.57,59.53,59.57,70300.0,44.4355,44.4355,44.4057,44.4355,70300.0
2012-09-19 15:40:00,59.57,59.62,59.56,59.62,119900.0,44.4355,44.4728,44.428,44.4728,119900.0
2012-09-19 15:45:00,59.62,59.63,59.58,59.61,85500.0,44.4728,44.4802,44.443,44.4653,85500.0
2012-09-19 15:50:00,59.61,59.62,59.55,59.56,144700.0,44.4653,44.4728,44.4206,44.428,144700.0
2012-09-19 15:55:00,59.56,59.56,59.47,59.48,259100.0,44.428,44.428,44.3609,44.3684,259100.0
2012-09-20 09:30:00,59.19,59.19,58.95,59.11,257200.0,44.152,44.152,43.973,44.0924,257200.0
2012-09-20 09:35:00,59.11,59.14,58.95,58.98,133300.0,44.0924,44.1147,43.973,43.9954,133300.0
2012-09-20 09:40:00,58.99,59.11,58.99,58.99,79500.0,44.0028,44.0924,44.0028,44.0028,79500.0
2012-09-20 09:45:00,58.99,59.01,58.81,58.81,101000.0,44.0028,44.0178,43.8686,43.8686,101000.0
2012-09-20 09:50:00,58.81,58.83,58.76,58.8,129100.0,43.8686,43.8835,43.8313,43.8611,129100.0
2012-09-20 09:55:00,58.8,58.82,58.77,58.82,89400.0,43.8611,43.876,43.8387,43.876,89400.0
2012-09-20 10:00:00,58.82,58.94,58.8,58.91,105200.0,43.876,43.9656,43.8611,43.9432,105200.0
2012-09-20 10:05:00,58.92,59.01,58.92,58.96,125400.0,43.9506,44.0178,43.9506,43.9805,125400.0
2012-09-20 10:10:00,58.96,59.09,58.94,59.07,95200.0,43.9805,44.0774,43.9656,44.0625,95200.0
2012-09-20 10:15:00,59.06,59.17,59.06,59.09,119000.0,44.0551,44.1371,44.0551,44.0774,119000.0
2012-09-20 10:20:00,59.09,59.09,58.95,58.96,115500.0,44.0774,44.0774,43.973,43.9805,115500.0
2012-09-20 10:25:00,58.97,59.0,58.94,58.99,90600.0,43.9879,44.0103,43.9656,44.0028,90600.0
2012-09-20 10:30:00,58.99,59.0,58.93,59.0,73900.0,44.0028,44.0103,43.9581,44.0103,73900.0
2012-09-20 10:35:00,59.0,59.12,58.99,59.12,75800.0,44.0103,44.0998,44.0028,44.0998,75800.0
2012-09-20 10:40:00,59.12,59.14,59.05,59.06,45500.0,44.0998,44.1147,44.0476,44.0551,45500.0
2012-09-20 10:45:00,59.06,59.15,59.06,59.11,102600.0,44.0551,44.1222,44.0551,44.0924,102600.0
2012-09-20 10:50:00,59.11,59.24,59.1,59.22,101500.0,44.0924,44.1893,44.0849,44.1744,101500.0
2012-09-20 10:55:00,59.22,59.29,59.22,59.26,83400.0,44.1744,44.2266,44.1744,44.2043,83400.0
2012-09-20 11:00:00,59.27,59.3,59.23,59.24,88500.0,44.2117,44.2341,44.1819,44.1893,88500.0
2012-09-20 11:05:00,59.23,59.26,59.2,59.25,67500.0,44.1819,44.2043,44.1595,44.1968,67500.0
2012-09-20 11:10:00,59.25,59.26,59.17,59.17,78100.0,44.1968,44.2043,44.1371,44.1371,78100.0
2012-09-20 11:15:00,59.17,59.17,59.15,59.16,83400.0,44.1371,44.1371,44.1222,44.1297,83400.0
2012-09-20 11:20:00,59.16,59.16,59.14,59.15,34600.0,44.1297,44.1297,44.1147,44.1222,34600.0
2012-09-20 11:25:00,59.16,59.21,59.13,59.14,99400.0,44.1297,44.167,44.1073,44.1147,99400.0
2012-09-20 11:30:00,59.14,59.16,59.12,59.12,43600.0,44.1147,44.1297,44.0998,44.0998,43600.0
2012-09-20 11:35:00,59.12,59.13,59.08,59.09,43900.0,44.0998,44.1073,44.07,44.0774,43900.0
2012-09-20 11:40:00,59.1,59.1,59.04,59.08,40300.0,44.0849,44.0849,44.0401,44.07,40300.0
2012-09-20 11:45:00,59.07,59.1,59.06,59.06,37000.0,44.0625,44.0849,44.0551,44.0551,37000.0
2012-09-20 11:50:00,59.06,59.11,59.06,59.11,20000.0,44.0551,44.0924,44.0551,44.0924,20000.0
2012-09-20 11:55:00,59.11,59.14,59.1,59.1,26200.0,44.0924,44.1147,44.0849,44.0849,26200.0
2012-09-20 12:00:00,59.11,59.21,59.1,59.21,33000.0,44.0924,44.167,44.0849,44.167,33000.0
2012-09-20 12:05:00,59.21,59.21,59.13,59.13,45300.0,44.167,44.167,44.1073,44.1073,45300.0
2012-09-20 12:10:00,59.14,59.15,59.11,59.14,30100.0,44.1147,44.1222,44.0924,44.1147,30100.0
2012-09-20 12:15:00,59.14,59.14,59.1,59.11,36600.0,44.1147,44.1147,44.0849,44.0924,36600.0
2012-09-20 12:20:00,59.11,59.12,59.06,59.06,47200.0,44.0924,44.0998,44.0551,44.0551,47200.0
2012-09-20 12:25:00,59.06,59.07,59.0,59.01,38000.0,44.0551,44.0625,44.0103,44.0178,38000.0
2012-09-20 12:30:00,59.01,59.02,58.95,58.96,51400.0,44.0178,44.0252,43.973,43.9805,51400.0
2012-09-20 12:35:00,58.95,58.96,58.95,58.96,18900.0,43.973,43.9805,43.973,43.9805,18900.0
2012-09-20 12:40:00,58.96,58.96,58.93,58.93,42600.0,43.9805,43.9805,43.9581,43.9581,42600.0
2012-09-20 12:45:00,58.94,58.94,58.88,58.9,70100.0,43.9656,43.9656,43.9208,43.9357,70100.0
2012-09-20 12:50:00,58.9,58.98,58.9,58.97,31800.0,43.9357,43.9954,43.9357,43.9879,31800.0
2012-09-20 12:55:00,58.97,59.0,58.95,58.99,51400.0,43.9879,44.0103,43.973,44.0028,51400.0
2012-09-20 13:00:00,58.99,59.02,58.96,59.0,25700.0,44.0028,44.0252,43.9805,44.0103,25700.0
2012-09-20 13:05:00,58.99,59.05,58.99,59.05,55900.0,44.0028,44.0476,44.0028,44.0476,55900.0
2012-09-20 13:10:00,59.05,59.07,59.04,59.07,34000.0,44.0476,44.0625,44.0401,44.0625,34000.0
2012-09-20 13:15:00,59.07,59.07,59.02,59.04,43900.0,44.0625,44.0625,44.0252,44.0401,43900.0
2012-09-20 13:20:00,59.04,59.05,59.02,59.02,17300.0,44.0401,44.0476,44.0252,44.0252,17300.0
2012-09-20 13:25:00,59.02,59.05,59.02,59.04,35100.0,44.0252,44.0476,44.0252,44.0401,35100.0
2012-09-20 13:30:00,59.04,59.04,59.01,59.03,27600.0,44.0401,44.0401,44.0178,44.0327,27600.0
2012-09-20 13:35:00,59.02,59.13,59.02,59.07,64600.0,44.0252,44.1073,44.0252,44.0625,64600.0
2012-09-20 13:40:00,59.08,59.08,59.06,59.06,31000.0,44.07,44.07,44.0551,44.0551,31000.0
2012-09-20 13:45:00,59.06,59.07,59.03,59.04,40000.0,44.0551,44.0625,44.0327,44.0401,40000.0
2012-09-20 13:50:00,59.04,59.05,59.03,59.05,28700.0,44.0401,44.0476,44.0327,44.0476,28700.0
2012-09-20 13:55:00,59.05,59.05,59.02,59.03,26600.0,44.0476,44.0476,44.0252,44.0327,26600.0
2012-09-20 14:00:00,59.04,59.04,59.0,59.0,42300.0,44.0401,44.0401,44.0103,44.0103,42300.0
2012-09-20 14:05:00,59.01,59.03,59.0,59.03,40700.0,44.0178,44.0327,44.0103,44.0327,40700.0
2012-09-20 14:10:00,59.02,59.09,59.02,59.06,57400.0,44.0252,44.0774,44.0252,44.0551,57400.0
2012-09-20 14:15:00,59.06,59.09,59.04,59.04,51200.0,44.0551,44.0774,44.0401,44.0401,51200.0
2012-09-20 14:20:00,59.04,59.07,59.01,59.07,43900.0,44.0401,44.0625,44.0178,44.0625,43900.0
2012-09-20 14:25:00,59.07,59.14,59.07,59.13,32700.0,44.0625,44.1147,44.0625,44.1073,32700.0
2012-09-20 14:30:00,59.12,59.16,59.11,59.15,52200.0,44.0998,44.1297,44.0924,44.1222,52200.0
2012-09-20 14:35:00,59.15,59.15,59.1,59.1,34700.0,44.1222,44.1222,44.0849,44.0849,34700.0
2012-09-20 14:40:00,59.11,59.13,59.07,59.07,39300.0,44.0924,44.1073,44.0625,44.0625,39300.0
2012-09-20 14:45:00,59.07,59.08,59.06,59.07,32700.0,44.0625,44.07,44.0551,44.0625,32700.0
2012-09-20 14:50:00,59.06,59.09,59.05,59.08,47300.0,44.0551,44.0774,44.0476,44.07,47300.0
2012-09-20 14:55:00,59.09,59.1,59.04,59.1,47800.0,44.0774,44.0849,44.0401,44.0849,47800.0
2012-09-20 15:00:00,59.1,59.16,59.09,59.14,92700.0,44.0849,44.1297,44.0774,44.1147,92700.0
2012-09-20 15:05:00,59.14,59.23,59.13,59.22,89800.0,44.1147,44.1819,44.1073,44.1744,89800.0
2012-09-20 15:10:00,59.22,59.25,59.17,59.25,99200.0,44.1744,44.1968,44.1371,44.1968,99200.0
2012-09-20 15:15:00,59.25,59.27,59.23,59.23,85500.0,44.1968,44.2117,44.1819,44.1819,85500.0
2012-09-20 15:20:00,59.23,59.3,59.23,59.29,113100.0,44.1819,44.2341,44.1819,44.2266,113100.0
2012-09-20 15:25:00,59.29,59.3,59.24,59.28,73400.0,44.2266,44.2341,44.1893,44.2192,73400.0
2012-09-20 15:30:00,59.29,59.29,59.25,59.25,127300.0,44.2266,44.2266,44.1968,44.1968,127300.0
2012-09-20 15:35:00,59.25,59.28,59.19,59.22,93300.0,44.1968,44.2192,44.152,44.1744,93300.0
2012-09-20 15:40:00,59.21,59.25,59.19,59.2,131700.0,44.167,44.1968,44.152,44.1595,131700.0
2012-09-20 15:45:00,59.19,59.22,59.16,59.16,138700.0,44.152,44.1744,44.1297,44.1297,138700.0
2012-09-20 15:50:00,59.17,59.24,59.16,59.23,159200.0,44.1371,44.1893,44.1297,44.1819,159200.0
2012-09-20 15:55:00,59.23,59.29,59.21,59.29,422300.0,44.1819,44.2266,44.167,44.2266,422300.0
2012-09-21 09:30:00,59.58,59.63,59.38,59.38,2312300.0,44.443,44.4802,44.2938,44.2938,2312300.0
2012-09-21 09:35:00,59.39,59.45,59.31,59.44,90200.0,44.3012,44.346,44.2415,44.3385,90200.0
2012-09-21 09:40:00,59.44,59.51,59.41,59.5,81100.0,44.3385,44.3907,44.3161,44.3833,81100.0
2012-09-21 09:45:00,59.51,59.65,59.51,59.61,142100.0,44.3907,44.4952,44.3907,44.4653,142100.0
2012-09-21 09:50:00,59.61,59.65,59.6,59.64,82600.0,44.4653,44.4952,44.4579,44.4877,82600.0
2012-09-21 09:55:00,59.64,59.68,59.6,59.66,74400.0,44.4877,44.5175,44.4579,44.5026,74400.0
2012-09-21 10:00:00,59.65,59.66,59.6,59.64,77900.0,44.4952,44.5026,44.4579,44.4877,77900.0
2012-09-21 10:05:00,59.65,59.75,59.64,59.75,70700.0,44.4952,44.5698,44.4877,44.5698,70700.0
2012-09-21 10:10:00,59.74,59.8,59.73,59.78,86200.0,44.5623,44.6071,44.5548,44.5921,86200.0
2012-09-21 10:15:00,59.78,59.84,59.77,59.84,79100.0,44.5921,44.6369,44.5847,44.6369,79100.0
2012-09-21 10:20:00,59.83,59.91,59.83,59.9,99700.0,44.6294,44.6891,44.6294,44.6817,99700.0
2012-09-21 10:25:00,59.89,59.91,59.86,59.88,49400.0,44.6742,44.6891,44.6518,44.6667,49400.0
2012-09-21 10:30:00,59.89,59.91,59.84,59.87,51700.0,44.6742,44.6891,44.6369,44.6593,51700.0
2012-09-21 10:35:00,59.88,59.89,59.84,59.86,43600.0,44.6667,44.6742,44.6369,44.6518,43600.0
2012-09-21 10:40:00,59.87,59.88,59.84,59.88,42100.0,44.6593,44.6667,44.6369,44.6667,42100.0
2012-09-21 10:45:00,59.87,59.88,59.8,59.8,31800.0,44.6593,44.6667,44.6071,44.6071,31800.0
2012-09-21 10:50:00,59.8,59.83,59.74,59.75,54300.0,44.6071,44.6294,44.5623,44.5698,54300.0
2012-09-21 10:55:00,59.74,59.75,59.64,59.69,70400.0,44.5623,44.5698,44.4877,44.525,70400.0
2012-09-21 11:00:00,59.7,59.76,59.68,59.75,61700.0,44.5325,44.5772,44.5175,44.5698,61700.0
2012-09-21 11:05:00,59.75,59.84,59.73,59.81,73600.0,44.5698,44.6369,44.5548,44.6145,73600.0
2012-09-21 11:10:00,59.81,59.86,59.79,59.81,65700.0,44.6145,44.6518,44.5996,44.6145,65700.0
2012-09-21 11:15:00,59.82,59.87,59.8,59.87,66000.0,44.622,44.6593,44.6071,44.6593,66000.0
2012-09-21 11:20:00,59.86,59.87,59.79,59.84,35800.0,44.6518,44.6593,44.5996,44.6369,35800.0
2012-09-21 11:25:00,59.84,59.85,59.81,59.82,54000.0,44.6369,44.6444,44.6145,44.622,54000.0
2012-09-21 11:30:00,59.83,59.86,59.81,59.83,90500.0,44.6294,44.6518,44.6145,44.6294,90500.0
2012-09-21 11:35:00,59.84,59.84,59.81,59.83,22800.0,44.6369,44.6369,44.6145,44.6294,22800.0
2012-09-21 11:40:00,59.83,59.85,59.81,59.85,54700.0,44.6294,44.6444,44.6145,44.6444,54700.0
2012-09-21 11:45:00,59.85,59.91,59.84,59.87,76500.0,44.6444,44.6891,44.6369,44.6593,76500.0
2012-09-21 11:50:00,59.88,59.89,59.86,59.87,26100.0,44.6667,44.6742,44.6518,44.6593,26100.0
2012-09-21 11:55:00,59.88,59.9,59.85,59.88,24900.0,44.6667,44.6817,44.6444,44.6667,24900.0
2012-09-21 12:00:00,59.88,59.92,59.87,59.91,48100.0,44.6667,44.6966,44.6593,44.6891,48100.0
2012-09-21 12:05:00,59.91,59.93,59.89,59.89,40500.0,44.6891,44.704,44.6742,44.6742,40500.0
2012-09-21 12:10:00,59.9,59.9,59.89,59.9,19600.0,44.6817,44.6817,44.6742,44.6817,19600.0
2012-09-21 12:15:00,59.89,59.9,59.86,59.88,51500.0,44.6742,44.6817,44.6518,44.6667,51500.0
2012-09-21 12:20:00,59.87,59.88,59.85,59.85,44700.0,44.6593,44.6667,44.6444,44.6444,44700.0
2012-09-21 12:25:00,59.85,59.9,59.82,59.86,94200.0,44.6444,44.6817,44.622,44.6518,94200.0
2012-09-21 12:30:00,59.86,59.86,59.81,59.83,51600.0,44.6518,44.6518,44.6145,44.6294,51600.0
2012-09-21 12:35:00,59.84,59.84,59.79,59.83,99300.0,44.6369,44.6369,44.5996,44.6294,99300.0
2012-09-21 12:40:00,59.83,59.86,59.8,59.83,77100.0,44.6294,44.6518,44.6071,44.6294,77100.0
2012-09-21 12:45:00,59.83,59.85,59.8,59.82,39200.0,44.6294,44.6444,44.6071,44.622,39200.0
2012-09-21 12:50:00,59.82,59.84,59.77,59.78,26100.0,44.622,44.6369,44.5847,44.5921,26100.0
2012-09-21 12:55:00,59.78,59.79,59.69,59.71,43300.0,44.5921,44.5996,44.525,44.5399,43300.0
2012-09-21 13:00:00,59.71,59.71,59.66,59.7,21700.0,44.5399,44.5399,44.5026,44.5325,21700.0
2012-09-21 13:05:00,59.69,59.7,59.61,59.61,52000.0,44.525,44.5325,44.4653,44.4653,52000.0
2012-09-21 13:10:00,59.62,59.62,59.58,59.58,30700.0,44.4728,44.4728,44.443,44.443,30700.0
2012-09-21 13:15:00,59.57,59.58,59.51,59.51,74400.0,44.4355,44.443,44.3907,44.3907,74400.0
2012-09-21 13:20:00,59.52,59.52,59.48,59.49,50200.0,44.3982,44.3982,44.3684,44.3758,50200.0
2012-09-21 13:25:00,59.49,59.5,59.45,59.48,50100.0,44.3758,44.3833,44.346,44.3684,50100.0
2012-09-21 13:30:00,59.47,59.5,59.43,59.49,69100.0,44.3609,44.3833,44.3311,44.3758,69100.0
2012-09-21 13:35:00,59.49,59.57,59.49,59.57,22800.0,44.3758,44.4355,44.3758,44.4355,22800.0
2012-09-21 13:40:00,59.57,59.59,59.55,59.58,45400.0,44.4355,44.4504,44.4206,44.443,45400.0
2012-09-21 13:45:00,59.58,59.63,59.58,59.61,39300.0,44.443,44.4802,44.443,44.4653,39300.0
2012-09-21 13:50:00,59.6,59.61,59.6,59.61,18000.0,44.4579,44.4653,44.4579,44.4653,18000.0
2012-09-21 13:55:00,59.6,59.62,59.55,59.61,82500.0,44.4579,44.4728,44.4206,44.4653,82500.0
2012-09-21 14:00:00,59.61,59.61,59.6,59.6,26300.0,44.4653,44.4653,44.4579,44.4579,26300.0
2012-09-21 14:05:00,59.6,59.62,59.6,59.62,35700.0,44.4579,44.4728,44.4579,44.4728,35700.0
2012-09-21 14:10:00,59.62,59.65,59.61,59.64,45800.0,44.4728,44.4952,44.4653,44.4877,45800.0
2012-09-21 14:15:00,59.63,59.68,59.63,59.65,83500.0,44.4802,44.5175,44.4802,44.4952,83500.0
2012-09-21 14:20:00,59.66,59.66,59.63,59.63,37900.0,44.5026,44.5026,44.4802,44.4802,37900.0
2012-09-21 14:25:00,59.63,59.65,59.61,59.64,44800.0,44.4802,44.4952,44.4653,44.4877,44800.0
2012-09-21 14:30:00,59.63,59.64,59.61,59.62,29900.0,44.4802,44.4877,44.4653,44.4728,29900.0
2012-09-21 14:35:00,59.62,59.63,59.59,59.61,38400.0,44.4728,44.4802,44.4504,44.4653,38400.0
2012-09-21 14:40:00,59.61,59.68,59.59,59.66,51000.0,44.4653,44.5175,44.4504,44.5026,51000.0
2012-09-21 14:45:00,59.67,59.71,59.65,59.68,93500.0,44.5101,44.5399,44.4952,44.5175,93500.0
2012-09-21 14:50:00,59.67,59.68,59.56,59.56,89100.0,44.5101,44.5175,44.428,44.428,89100.0
2012-09-21 14:55:00,59.56,59.58,59.55,59.55,54400.0,44.428,44.443,44.4206,44.4206,54400.0
2012-09-21 15:00:00,59.55,59.57,59.52,59.56,80500.0,44.4206,44.4355,44.3982,44.428,80500.0
2012-09-21 15:05:00,59.56,59.57,59.54,59.55,73200.0,44.428,44.4355,44.4131,44.4206,73200.0
2012-09-21 15:10:00,59.55,59.56,59.5,59.56,74600.0,44.4206,44.428,44.3833,44.428,74600.0
2012-09-21 15:15:00,59.56,59.56,59.5,59.53,47300.0,44.428,44.428,44.3833,44.4057,47300.0
2012-09-21 15:20:00,59.53,59.56,59.5,59.55,68100.0,44.4057,44.428,44.3833,44.4206,68100.0
2012-09-21 15:25:00,59.54,59.55,59.5,59.52,62400.0,44.4131,44.4206,44.3833,44.3982,62400.0
2012-09-21 15:30:00,59.51,59.56,59.51,59.51,95000.0,44.3907,44.428,44.3907,44.3907,95000.0
2012-09-21 15:35:00,59.51,59.53,59.47,59.47,68500.0,44.3907,44.4057,44.3609,44.3609,68500.0
2012-09-21 15:40:00,59.47,59.52,59.44,59.51,188000.0,44.3609,44.3982,44.3385,44.3907,188000.0
2012-09-21 15:45:00,59.5,59.51,59.44,59.49,199100.0,44.3833,44.3907,44.3385,44.3758,199100.0
2012-09-21 15:50:00,59.48,59.49,59.41,59.42,137100.0,44.3684,44.3758,44.3161,44.3236,137100.0
2012-09-21 15:55:00,59.42,59.46,59.41,59.41,175800.0,44.3236,44.3534,44.3161,44.3161,175800.0
2012-09-24 09:30:00,59.35,59.45,59.18,59.45,182000.0,44.2714,44.346,44.1446,44.346,182000.0
2012-09-24 09:35:00,59.44,59.44,59.29,59.29,60600.0,44.3385,44.3385,44.2266,44.2266,60600.0
2012-09-24 09:40:00,59.29,59.36,59.23,59.32,62900.0,44.2266,44.2788,44.1819,44.249,62900.0
2012-09-24 09:45:00,59.31,59.32,59.23,59.27,41200.0,44.2415,44.249,44.1819,44.2117,41200.0
2012-09-24 09:50:00,59.27,59.27,59.16,59.24,74700.0,44.2117,44.2117,44.1297,44.1893,74700.0
2012-09-24 09:55:00,59.25,59.32,59.24,59.31,94400.0,44.1968,44.249,44.1893,44.2415,94400.0
2012-09-24 10:00:00,59.32,59.35,59.24,59.24,88300.0,44.249,44.2714,44.1893,44.1893,88300.0
2012-09-24 10:05:00,59.24,59.26,59.19,59.2,62100.0,44.1893,44.2043,44.152,44.1595,62100.0
2012-09-24 10:10:00,59.2,59.21,59.05,59.06,78700.0,44.1595,44.167,44.0476,44.0551,78700.0
2012-09-24 10:15:00,59.06,59.07,58.9,58.92,118300.0,44.0551,44.0625,43.9357,43.9506,118300.0
2012-09-24 10:20:00,58.91,59.04,58.88,59.02,87700.0,43.9432,44.0401,43.9208,44.0252,87700.0
2012-09-24 10:25:00,59.02,59.16,59.0,59.11,114300.0,44.0252,44.1297,44.0103,44.0924,114300.0
2012-09-24 10:30:00,59.11,59.14,59.07,59.1,77000.0,44.0924,44.1147,44.0625,44.0849,77000.0
2012-09-24 10:35:00,59.1,59.11,59.07,59.11,42400.0,44.0849,44.0924,44.0625,44.0924,42400.0
2012-09-24 10:40:00,59.12,59.14,59.09,59.1,42500.0,44.0998,44.1147,44.0774,44.0849,42500.0
2012-09-24 10:45:00,59.09,59.15,59.09,59.1,72500.0,44.0774,44.1222,44.0774,44.0849,72500.0
2012-09-24 10:50:00,59.1,59.12,59.05,59.11,38000.0,44.0849,44.0998,44.0476,44.0924,38000.0
2012-09-24 10:55:00,59.12,59.19,59.12,59.14,38700.0,44.0998,44.152,44.0998,44.1147,38700.0
2012-09-24 11:00:00,59.15,59.22,59.14,59.19,46900.0,44.1222,44.1744,44.1147,44.152,46900.0
2012-09-24 11:05:00,59.19,59.2,59.16,59.18,30300.0,44.152,44.1595,44.1297,44.1446,30300.0
2012-09-24 11:10:00,59.18,59.21,59.16,59.18,37500.0,44.1446,44.167,44.1297,44.1446,37500.0
2012-09-24 11:15:00,59.18,59.23,59.17,59.22,33400.0,44.1446,44.1819,44.1371,44.1744,33400.0
2012-09-24 11:20:00,59.22,59.23,59.2,59.22,36600.0,44.1744,44.1819,44.1595,44.1744,36600.0
2012-09-24 11:25:00,59.22,59.24,59.17,59.19,39400.0,44.1744,44.1893,44.1371,44.152,39400.0
2012-09-24 11:30:00,59.19,59.25,59.19,59.23,22500.0,44.152,44.1968,44.152,44.1819,22500.0
2012-09-24 11:35:00,59.23,59.25,59.2,59.2,30000.0,44.1819,44.1968,44.1595,44.1595,30000.0
2012-09-24 11:40:00,59.19,59.2,59.17,59.18,19500.0,44.152,44.1595,44.1371,44.1446,19500.0
2012-09-24 11:45:00,59.18,59.23,59.18,59.23,23600.0,44.1446,44.1819,44.1446,44.1819,23600.0
2012-09-24 11:50:00,59.22,59.27,59.22,59.26,24500.0,44.1744,44.2117,44.1744,44.2043,24500.0
2012-09-24 11:55:00,59.27,59.37,59.26,59.31,73600.0,44.2117,44.2863,44.2043,44.2415,73600.0
2012-09-24 12:00:00,59.31,59.33,59.3,59.32,31400.0,44.2415,44.2565,44.2341,44.249,31400.0
2012-09-24 12:05:00,59.32,59.4,59.31,59.34,88900.0,44.249,44.3087,44.2415,44.2639,88900.0
2012-09-24 12:10:00,59.35,59.37,59.34,59.35,75000.0,44.2714,44.2863,44.2639,44.2714,75000.0
2012-09-24 12:15:00,59.35,59.38,59.34,59.38,12800.0,44.2714,44.2938,44.2639,44.2938,12800.0
2012-09-24 12:20:00,59.38,59.38,59.35,59.35,25700.0,44.2938,44.2938,44.2714,44.2714,25700.0
2012-09-24 12:25:00,59.35,59.38,59.33,59.33,34100.0,44.2714,44.2938,44.2565,44.2565,34100.0
2012-09-24 12:30:00,59.33,59.34,59.3,59.3,29000.0,44.2565,44.2639,44.2341,44.2341,29000.0
2012-09-24 12:35:00,59.3,59.32,59.26,59.26,27700.0,44.2341,44.249,44.2043,44.2043,27700.0
2012-09-24 12:40:00,59.26,59.3,59.26,59.29,16800.0,44.2043,44.2341,44.2043,44.2266,16800.0
2012-09-24 12:45:00,59.3,59.32,59.25,59.25,67400.0,44.2341,44.249,44.1968,44.1968,67400.0
2012-09-24 12:50:00,59.25,59.25,59.24,59.25,25800.0,44.1968,44.1968,44.1893,44.1968,25800.0
2012-09-24 12:55:00,59.25,59.26,59.24,59.25,28700.0,44.1968,44.2043,44.1893,44.1968,28700.0
2012-09-24 13:00:00,59.24,59.26,59.23,59.25,39100.0,44.1893,44.2043,44.1819,44.1968,39100.0
2012-09-24 13:05:00,59.25,59.25,59.23,59.24,14500.0,44.1968,44.1968,44.1819,44.1893,14500.0
2012-09-24 13:10:00,59.24,59.25,59.23,59.25,13600.0,44.1893,44.1968,44.1819,44.1968,13600.0
2012-09-24 13:15:00,59.25,59.26,59.23,59.25,42700.0,44.1968,44.2043,44.1819,44.1968,42700.0
2012-09-24 13:20:00,59.25,59.25,59.23,59.23,29500.0,44.1968,44.1968,44.1819,44.1819,29500.0
2012-09-24 13:25:00,59.24,59.25,59.21,59.21,29200.0,44.1893,44.1968,44.167,44.167,29200.0
2012-09-24 13:30:00,59.22,59.23,59.19,59.21,30000.0,44.1744,44.1819,44.152,44.167,30000.0
2012-09-24 13:35:00,59.2,59.21,59.2,59.21,8600.0,44.1595,44.167,44.1595,44.167,8600.0
2012-09-24 13:40:00,59.21,59.22,59.18,59.19,25700.0,44.167,44.1744,44.1446,44.152,25700.0
2012-09-24 13:45:00,59.19,59.19,59.14,59.16,58000.0,44.152,44.152,44.1147,44.1297,58000.0
2012-09-24 13:50:00,59.16,59.18,59.14,59.18,44400.0,44.1297,44.1446,44.1147,44.1446,44400.0
2012-09-24 13:55:00,59.17,59.18,59.14,59.14,28900.0,44.1371,44.1446,44.1147,44.1147,28900.0
2012-09-24 14:00:00,59.15,59.18,59.14,59.15,36900.0,44.1222,44.1446,44.1147,44.1222,36900.0
2012-09-24 14:05:00,59.15,59.22,59.15,59.2,26800.0,44.1222,44.1744,44.1222,44.1595,26800.0
2012-09-24 14:10:00,59.21,59.25,59.2,59.24,20100.0,44.167,44.1968,44.1595,44.1893,20100.0
2012-09-24 14:15:00,59.23,59.26,59.22,59.26,25800.0,44.1819,44.2043,44.1744,44.2043,25800.0
2012-09-24 14:20:00,59.26,59.29,59.25,59.27,23100.0,44.2043,44.2266,44.1968,44.2117,23100.0
2012-09-24 14:25:00,59.26,59.31,59.25,59.29,47400.0,44.2043,44.2415,44.1968,44.2266,47400.0
2012-09-24 14:30:00,59.29,59.33,59.29,59.31,41200.0,44.2266,44.2565,44.2266,44.2415,41200.0
2012-09-24 14:35:00,59.31,59.38,59.3,59.34,52400.0,44.2415,44.2938,44.2341,44.2639,52400.0
2012-09-24 14:40:00,59.34,59.42,59.34,59.42,135400.0,44.2639,44.3236,44.2639,44.3236,135400.0
2012-09-24 14:45:00,59.43,59.49,59.43,59.44,74400.0,44.3311,44.3758,44.3311,44.3385,74400.0
2012-09-24 14:50:00,59.44,59.52,59.43,59.45,81200.0,44.3385,44.3982,44.3311,44.346,81200.0
2012-09-24 14:55:00,59.45,59.45,59.39,59.41,80600.0,44.346,44.346,44.3012,44.3161,80600.0
2012-09-24 15:00:00,59.4,59.42,59.37,59.37,41400.0,44.3087,44.3236,44.2863,44.2863,41400.0
2012-09-24 15:05:00,59.37,59.45,59.37,59.44,64600.0,44.2863,44.346,44.2863,44.3385,64600.0
2012-09-24 15:10:00,59.44,59.45,59.38,59.42,69600.0,44.3385,44.346,44.2938,44.3236,69600.0
2012-09-24 15:15:00,59.43,59.46,59.42,59.44,37300.0,44.3311,44.3534,44.3236,44.3385,37300.0
2012-09-24 15:20:00,59.45,59.46,59.43,59.46,51000.0,44.346,44.3534,44.3311,44.3534,51000.0
2012-09-24 15:25:00,59.46,59.51,59.46,59.51,64300.0,44.3534,44.3907,44.3534,44.3907,64300.0
2012-09-24 15:30:00,59.5,59.51,59.4,59.42,107800.0,44.3833,44.3907,44.3087,44.3236,107800.0
2012-09-24 15:35:00,59.41,59.45,59.4,59.43,76700.0,44.3161,44.346,44.3087,44.3311,76700.0
2012-09-24 15:40:00,59.42,59.46,59.41,59.41,57800.0,44.3236,44.3534,44.3161,44.3161,57800.0
2012-09-24 15:45:00,59.42,59.42,59.35,59.35,120700.0,44.3236,44.3236,44.2714,44.2714,120700.0
2012-09-24 15:50:00,59.35,59.37,59.3,59.35,176700.0,44.2714,44.2863,44.2341,44.2714,176700.0
2012-09-24 15:55:00,59.35,59.39,59.33,59.39,223000.0,44.2714,44.3012,44.2565,44.3012,223000.0
2012-09-25 09:30:00,59.83,59.97,59.72,59.88,276500.0,44.6294,44.7339,44.5474,44.6667,276500.0
2012-09-25 09:35:00,59.86,59.99,59.86,59.95,231300.0,44.6518,44.7488,44.6518,44.7189,231300.0
2012-09-25 09:40:00,59.94,59.97,59.87,59.97,122500.0,44.7115,44.7339,44.6593,44.7339,122500.0
2012-09-25 09:45:00,59.96,59.98,59.88,59.97,153400.0,44.7264,44.7413,44.6667,44.7339,153400.0
2012-09-25 09:50:00,59.97,60.1,59.91,60.04,389000.0,44.7339,44.8308,44.6891,44.7861,389000.0
2012-09-25 09:55:00,60.04,60.06,59.95,59.96,130400.0,44.7861,44.801,44.7189,44.7264,130400.0
2012-09-25 10:00:00,59.96,60.03,59.92,59.96,138100.0,44.7264,44.7786,44.6966,44.7264,138100.0
2012-09-25 10:05:00,59.96,60.02,59.94,60.01,102300.0,44.7264,44.7712,44.7115,44.7637,102300.0
2012-09-25 10:10:00,60.02,60.09,60.02,60.08,90800.0,44.7712,44.8234,44.7712,44.8159,90800.0
2012-09-25 10:15:00,60.07,60.14,60.07,60.12,142300.0,44.8085,44.8607,44.8085,44.8458,142300.0
2012-09-25 10:20:00,60.11,60.16,60.08,60.15,92800.0,44.8383,44.8756,44.8159,44.8681,92800.0
2012-09-25 10:25:00,60.15,60.17,60.09,60.15,116500.0,44.8681,44.8831,44.8234,44.8681,116500.0
2012-09-25 10:30:00,60.15,60.18,60.13,60.17,65000.0,44.8681,44.8905,44.8532,44.8831,65000.0
2012-09-25 10:35:00,60.17,60.2,60.15,60.19,97600.0,44.8831,44.9054,44.8681,44.898,97600.0
2012-09-25 10:40:00,60.19,60.24,60.17,60.23,96800.0,44.898,44.9353,44.8831,44.9278,96800.0
2012-09-25 10:45:00,60.23,60.29,60.21,60.27,93000.0,44.9278,44.9726,44.9129,44.9576,93000.0
2012-09-25 10:50:00,60.27,60.35,60.22,60.34,135100.0,44.9576,45.0173,44.9204,45.0099,135100.0
2012-09-25 10:55:00,60.35,60.35,60.27,60.27,92400.0,45.0173,45.0173,44.9576,44.9576,92400.0
2012-09-25 11:00:00,60.27,60.37,60.26,60.36,104000.0,44.9576,45.0322,44.9502,45.0248,104000.0
2012-09-25 11:05:00,60.35,60.39,60.29,60.34,447600.0,45.0173,45.0472,44.9726,45.0099,447600.0
2012-09-25 11:10:00,60.34,60.37,60.31,60.33,48300.0,45.0099,45.0322,44.9875,45.0024,48300.0
2012-09-25 11:15:00,60.33,60.36,60.32,60.35,64000.0,45.0024,45.0248,44.9949,45.0173,64000.0
2012-09-25 11:20:00,60.36,60.37,60.31,60.33,80300.0,45.0248,45.0322,44.9875,45.0024,80300.0
2012-09-25 11:25:00,60.33,60.37,60.33,60.35,65600.0,45.0024,45.0322,45.0024,45.0173,65600.0
2012-09-25 11:30:00,60.35,60.39,60.34,60.39,52200.0,45.0173,45.0472,45.0099,45.0472,52200.0
2012-09-25 11:35:00,60.39,60.52,60.39,60.52,103300.0,45.0472,45.1441,45.0472,45.1441,103300.0
2012-09-25 11:40:00,60.51,60.58,60.51,60.53,148900.0,45.1367,45.1889,45.1367,45.1516,148900.0
2012-09-25 11:45:00,60.53,60.58,60.51,60.52,213600.0,45.1516,45.1889,45.1367,45.1441,213600.0
2012-09-25 11:50:00,60.52,60.57,60.48,60.53,158000.0,45.1441,45.1814,45.1143,45.1516,158000.0
2012-09-25 11:55:00,60.53,60.53,60.46,60.5,50400.0,45.1516,45.1516,45.0994,45.1292,50400.0
2012-09-25 12:00:00,60.5,60.51,60.4,60.42,97900.0,45.1292,45.1367,45.0546,45.0695,97900.0
2012-09-25 12:05:00,60.43,60.49,60.43,60.48,48500.0,45.077,45.1218,45.077,45.1143,48500.0
2012-09-25 12:10:00,60.48,60.49,60.44,60.45,41100.0,45.1143,45.1218,45.0845,45.0919,41100.0
2012-09-25 12:15:00,60.46,60.46,60.37,60.43,109600.0,45.0994,45.0994,45.0322,45.077,109600.0
2012-09-25 12:20:00,60.43,60.43,60.39,60.39,37400.0,45.077,45.077,45.0472,45.0472,37400.0
2012-09-25 12:25:00,60.39,60.41,60.36,60.41,64600.0,45.0472,45.0621,45.0248,45.0621,64600.0
2012-09-25 12:30:00,60.41,60.47,60.37,60.42,138800.0,45.0621,45.1068,45.0322,45.0695,138800.0
2012-09-25 12:35:00,60.42,60.43,60.32,60.32,86200.0,45.0695,45.077,44.9949,44.9949,86200.0
2012-09-25 12:40:00,60.33,60.33,60.21,60.25,136100.0,45.0024,45.0024,44.9129,44.9427,136100.0
2012-09-25 12:45:00,60.25,60.28,60.21,60.24,72700.0,44.9427,44.9651,44.9129,44.9353,72700.0
2012-09-25 12:50:00,60.23,60.3,60.2,60.29,117600.0,44.9278,44.98,44.9054,44.9726,117600.0
2012-09-25 12:55:00,60.29,60.43,60.24,60.39,104300.0,44.9726,45.077,44.9353,45.0472,104300.0
2012-09-25 13:00:00,60.38,60.38,60.29,60.31,45500.0,45.0397,45.0397,44.9726,44.9875,45500.0
2012-09-25 13:05:00,60.31,60.36,60.29,60.31,96500.0,44.9875,45.0248,44.9726,44.9875,96500.0
2012-09-25 13:10:00,60.31,60.4,60.3,60.37,71700.0,44.9875,45.0546,44.98,45.0322,71700.0
2012-09-25 13:15:00,60.37,60.38,60.3,60.33,103000.0,45.0322,45.0397,44.98,45.0024,103000.0
2012-09-25 13:20:00,60.32,60.35,60.32,60.35,48900.0,44.9949,45.0173,44.9949,45.0173,48900.0
2012-09-25 13:25:00,60.35,60.37,60.33,60.35,38200.0,45.0173,45.0322,45.0024,45.0173,38200.0
2012-09-25 13:30:00,60.35,60.47,60.32,60.47,79000.0,45.0173,45.1068,44.9949,45.1068,79000.0
2012-09-25 13:35:00,60.47,60.52,60.43,60.43,85700.0,45.1068,45.1441,45.077,45.077,85700.0
2012-09-25 13:40:00,60.43,60.44,60.34,60.34,43400.0,45.077,45.0845,45.0099,45.0099,43400.0
2012-09-25 13:45:00,60.35,60.35,60.25,60.26,68700.0,45.0173,45.0173,44.9427,44.9502,68700.0
2012-09-25 13:50:00,60.26,60.33,60.26,60.33,66800.0,44.9502,45.0024,44.9502,45.0024,66800.0
2012-09-25 13:55:00,60.32,60.37,60.32,60.36,48600.0,44.9949,45.0322,44.9949,45.0248,48600.0
2012-09-25 14:00:00,60.35,60.36,60.28,60.28,35700.0,45.0173,45.0248,44.9651,44.9651,35700.0
2012-09-25 14:05:00,60.28,60.29,60.22,60.22,61800.0,44.9651,44.9726,44.9204,44.9204,61800.0
2012-09-25 14:10:00,60.23,60.26,60.21,60.21,37100.0,44.9278,44.9502,44.9129,44.9129,37100.0
2012-09-25 14:15:00,60.22,60.25,60.14,60.16,86800.0,44.9204,44.9427,44.8607,44.8756,86800.0
2012-09-25 14:20:00,60.15,60.15,60.04,60.07,144000.0,44.8681,44.8681,44.7861,44.8085,144000.0
2012-09-25 14:25:00,60.06,60.1,60.02,60.05,75500.0,44.801,44.8308,44.7712,44.7935,75500.0
2012-09-25 14:30:00,60.04,60.09,60.02,60.08,48700.0,44.7861,44.8234,44.7712,44.8159,48700.0
2012-09-25 14:35:00,60.08,60.08,60.04,60.05,40300.0,44.8159,44.8159,44.7861,44.7935,40300.0
2012-09-25 14:40:00,60.04,60.08,60.04,60.07,40300.0,44.7861,44.8159,44.7861,44.8085,40300.0
2012-09-25 14:45:00,60.06,60.07,59.97,60.03,113400.0,44.801,44.8085,44.7339,44.7786,113400.0
2012-09-25 14:50:00,60.04,60.05,60.01,60.05,48100.0,44.7861,44.7935,44.7637,44.7935,48100.0
2012-09-25 14:55:00,60.04,60.05,59.93,59.94,82800.0,44.7861,44.7935,44.704,44.7115,82800.0
2012-09-25 15:00:00,59.94,59.98,59.87,59.94,73800.0,44.7115,44.7413,44.6593,44.7115,73800.0
2012-09-25 15:05:00,59.93,59.94,59.84,59.84,83500.0,44.704,44.7115,44.6369,44.6369,83500.0
2012-09-25 15:10:00,59.84,59.85,59.7,59.78,155100.0,44.6369,44.6444,44.5325,44.5921,155100.0
2012-09-25 15:15:00,59.77,59.79,59.7,59.71,67800.0,44.5847,44.5996,44.5325,44.5399,67800.0
2012-09-25 15:20:00,59.7,59.82,59.7,59.77,224900.0,44.5325,44.622,44.5325,44.5847,224900.0
2012-09-25 15:25:00,59.77,59.8,59.75,59.8,95400.0,44.5847,44.6071,44.5698,44.6071,95400.0
2012-09-25 15:30:00,59.79,59.82,59.73,59.79,141600.0,44.5996,44.622,44.5548,44.5996,141600.0
2012-09-25 15:35:00,59.79,59.82,59.65,59.65,136800.0,44.5996,44.622,44.4952,44.4952,136800.0
2012-09-25 15:40:00,59.66,59.69,59.62,59.68,140800.0,44.5026,44.525,44.4728,44.5175,140800.0
2012-09-25 15:45:00,59.68,59.74,59.67,59.73,253400.0,44.5175,44.5623,44.5101,44.5548,253400.0
2012-09-25 15:50:00,59.73,59.73,59.68,59.72,233000.0,44.5548,44.5548,44.5175,44.5474,233000.0
2012-09-25 15:55:00,59.73,59.74,59.67,59.73,538700.0,44.5548,44.5623,44.5101,44.5548,538700.0
2012-09-26 09:30:00,59.58,59.95,59.58,59.85,298300.0,44.443,44.7189,44.443,44.6444,298300.0
2012-09-26 09:35:00,59.86,59.88,59.71,59.81,185000.0,44.6518,44.6667,44.5399,44.6145,185000.0
2012-09-26 09:40:00,59.79,59.8,59.55,59.63,131000.0,44.5996,44.6071,44.4206,44.4802,131000.0
2012-09-26 09:45:00,59.63,59.64,59.53,59.61,169200.0,44.4802,44.4877,44.4057,44.4653,169200.0
2012-09-26 09:50:00,59.61,59.61,59.53,59.59,166300.0,44.4653,44.4653,44.4057,44.4504,166300.0
2012-09-26 09:55:00,59.6,59.66,59.59,59.62,69500.0,44.4579,44.5026,44.4504,44.4728,69500.0
2012-09-26 10:00:00,59.61,59.62,59.44,59.47,183000.0,44.4653,44.4728,44.3385,44.3609,183000.0
2012-09-26 10:05:00,59.46,59.47,59.35,59.47,168800.0,44.3534,44.3609,44.2714,44.3609,168800.0
2012-09-26 10:10:00,59.47,59.48,59.39,59.47,105200.0,44.3609,44.3684,44.3012,44.3609,105200.0
2012-09-26 10:15:00,59.47,59.51,59.37,59.48,129800.0,44.3609,44.3907,44.2863,44.3684,129800.0
2012-09-26 10:20:00,59.47,59.48,59.4,59.42,51100.0,44.3609,44.3684,44.3087,44.3236,51100.0
2012-09-26 10:25:00,59.42,59.45,59.34,59.38,395500.0,44.3236,44.346,44.2639,44.2938,395500.0
2012-09-26 10:30:00,59.38,59.42,59.33,59.38,157500.0,44.2938,44.3236,44.2565,44.2938,157500.0
2012-09-26 10:35:00,59.37,59.38,59.24,59.27,188100.0,44.2863,44.2938,44.1893,44.2117,188100.0
2012-09-26 10:40:00,59.27,59.32,59.25,59.31,125200.0,44.2117,44.249,44.1968,44.2415,125200.0
2012-09-26 10:45:00,59.31,59.41,59.28,59.4,59100.0,44.2415,44.3161,44.2192,44.3087,59100.0
2012-09-26 10:50:00,59.4,59.47,59.38,59.43,72600.0,44.3087,44.3609,44.2938,44.3311,72600.0
2012-09-26 10:55:00,59.43,59.44,59.3,59.31,50300.0,44.3311,44.3385,44.2341,44.2415,50300.0
2012-09-26 11:00:00,59.31,59.36,59.27,59.28,90100.0,44.2415,44.2788,44.2117,44.2192,90100.0
2012-09-26 11:05:00,59.28,59.3,59.23,59.25,115800.0,44.2192,44.2341,44.1819,44.1968,115800.0
2012-09-26 11:10:00,59.25,59.27,59.19,59.23,100400.0,44.1968,44.2117,44.152,44.1819,100400.0
2012-09-26 11:15:00,59.23,59.35,59.22,59.34,73100.0,44.1819,44.2714,44.1744,44.2639,73100.0
2012-09-26 11:20:00,59.34,59.36,59.31,59.34,51500.0,44.2639,44.2788,44.2415,44.2639,51500.0
2012-09-26 11:25:00,59.33,59.44,59.33,59.44,63900.0,44.2565,44.3385,44.2565,44.3385,63900.0
2012-09-26 11:30:00,59.43,59.44,59.34,59.35,51200.0,44.3311,44.3385,44.2639,44.2714,51200.0
2012-09-26 11:35:00,59.34,59.35,59.32,59.32,46900.0,44.2639,44.2714,44.249,44.249,46900.0
2012-09-26 11:40:00,59.32,59.4,59.32,59.39,64300.0,44.249,44.3087,44.249,44.3012,64300.0
2012-09-26 11:45:00,59.38,59.4,59.28,59.29,77200.0,44.2938,44.3087,44.2192,44.2266,77200.0
2012-09-26 11:50:00,59.28,59.29,59.24,59.27,61300.0,44.2192,44.2266,44.1893,44.2117,61300.0
2012-09-26 11:55:00,59.28,59.31,59.23,59.24,85600.0,44.2192,44.2415,44.1819,44.1893,85600.0
2012-09-26 12:00:00,59.23,59.27,59.22,59.24,89100.0,44.1819,44.2117,44.1744,44.1893,89100.0
2012-09-26 12:05:00,59.24,59.3,59.23,59.3,55100.0,44.1893,44.2341,44.1819,44.2341,55100.0
2012-09-26 12:10:00,59.29,59.38,59.29,59.34,75200.0,44.2266,44.2938,44.2266,44.2639,75200.0
2012-09-26 12:15:00,59.33,59.37,59.33,59.36,67300.0,44.2565,44.2863,44.2565,44.2788,67300.0
2012-09-26 12:20:00,59.36,59.45,59.35,59.44,112700.0,44.2788,44.346,44.2714,44.3385,112700.0
2012-09-26 12:25:00,59.45,59.46,59.42,59.43,94200.0,44.346,44.3534,44.3236,44.3311,94200.0
2012-09-26 12:30:00,59.44,59.46,59.42,59.45,85600.0,44.3385,44.3534,44.3236,44.346,85600.0
2012-09-26 12:35:00,59.45,59.46,59.38,59.38,77300.0,44.346,44.3534,44.2938,44.2938,77300.0
2012-09-26 12:40:00,59.38,59.39,59.33,59.34,57700.0,44.2938,44.3012,44.2565,44.2639,57700.0
2012-09-26 12:45:00,59.33,59.34,59.25,59.26,67400.0,44.2565,44.2639,44.1968,44.2043,67400.0
2012-09-26 12:50:00,59.25,59.29,59.23,59.29,59900.0,44.1968,44.2266,44.1819,44.2266,59900.0
2012-09-26 12:55:00,59.28,59.46,59.28,59.45,57900.0,44.2192,44.3534,44.2192,44.346,57900.0
2012-09-26 13:00:00,59.45,59.45,59.4,59.4,47800.0,44.346,44.346,44.3087,44.3087,47800.0
2012-09-26 13:05:00,59.4,59.47,59.39,59.43,53600.0,44.3087,44.3609,44.3012,44.3311,53600.0
2012-09-26 13:10:00,59.43,59.48,59.43,59.47,51200.0,44.3311,44.3684,44.3311,44.3609,51200.0
2012-09-26 13:15:00,59.47,59.48,59.45,59.46,58600.0,44.3609,44.3684,44.346,44.3534,58600.0
2012-09-26 13:20:00,59.45,59.53,59.44,59.53,46100.0,44.346,44.4057,44.3385,44.4057,46100.0
2012-09-26 13:25:00,59.53,59.58,59.52,59.54,43900.0,44.4057,44.443,44.3982,44.4131,43900.0
2012-09-26 13:30:00,59.55,59.55,59.52,59.53,36700.0,44.4206,44.4206,44.3982,44.4057,36700.0
2012-09-26 13:35:00,59.53,59.53,59.5,59.51,47500.0,44.4057,44.4057,44.3833,44.3907,47500.0
2012-09-26 13:40:00,59.5,59.52,59.5,59.51,49100.0,44.3833,44.3982,44.3833,44.3907,49100.0
2012-09-26 13:45:00,59.51,59.52,59.47,59.5,60100.0,44.3907,44.3982,44.3609,44.3833,60100.0
2012-09-26 13:50:00,59.5,59.53,59.49,59.51,54200.0,44.3833,44.4057,44.3758,44.3907,54200.0
2012-09-26 13:55:00,59.52,59.52,59.41,59.42,74800.0,44.3982,44.3982,44.3161,44.3236,74800.0
2012-09-26 14:00:00,59.43,59.5,59.42,59.5,56000.0,44.3311,44.3833,44.3236,44.3833,56000.0
2012-09-26 14:05:00,59.49,59.6,59.49,59.54,80100.0,44.3758,44.4579,44.3758,44.4131,80100.0
2012-09-26 14:10:00,59.55,59.55,59.52,59.53,29600.0,44.4206,44.4206,44.3982,44.4057,29600.0
2012-09-26 14:15:00,59.53,59.56,59.51,59.55,46600.0,44.4057,44.428,44.3907,44.4206,46600.0
2012-09-26 14:20:00,59.55,59.58,59.54,59.56,41200.0,44.4206,44.443,44.4131,44.428,41200.0
2012-09-26 14:25:00,59.55,59.57,59.43,59.43,52100.0,44.4206,44.4355,44.3311,44.3311,52100.0
2012-09-26 14:30:00,59.43,59.45,59.36,59.45,74900.0,44.3311,44.346,44.2788,44.346,74900.0
2012-09-26 14:35:00,59.45,59.45,59.38,59.39,33500.0,44.346,44.346,44.2938,44.3012,33500.0
2012-09-26 14:40:00,59.38,59.42,59.38,59.41,41100.0,44.2938,44.3236,44.2938,44.3161,41100.0
2012-09-26 14:45:00,59.4,59.42,59.37,59.41,53900.0,44.3087,44.3236,44.2863,44.3161,53900.0
2012-09-26 14:50:00,59.4,59.41,59.35,59.36,46500.0,44.3087,44.3161,44.2714,44.2788,46500.0
2012-09-26 14:55:00,59.36,59.41,59.35,59.4,66700.0,44.2788,44.3161,44.2714,44.3087,66700.0
2012-09-26 15:00:00,59.4,59.41,59.35,59.36,50800.0,44.3087,44.3161,44.2714,44.2788,50800.0
2012-09-26 15:05:00,59.35,59.37,59.31,59.33,57500.0,44.2714,44.2863,44.2415,44.2565,57500.0
2012-09-26 15:10:00,59.33,59.33,59.3,59.3,74700.0,44.2565,44.2565,44.2341,44.2341,74700.0
2012-09-26 15:15:00,59.3,59.38,59.26,59.33,200300.0,44.2341,44.2938,44.2043,44.2565,200300.0
2012-09-26 15:20:00,59.33,59.39,59.3,59.31,89700.0,44.2565,44.3012,44.2341,44.2415,89700.0
2012-09-26 15:25:00,59.31,59.34,59.3,59.31,92900.0,44.2415,44.2639,44.2341,44.2415,92900.0
2012-09-26 15:30:00,59.31,59.33,59.25,59.25,125300.0,44.2415,44.2565,44.1968,44.1968,125300.0
2012-09-26 15:35:00,59.25,59.32,59.24,59.32,151700.0,44.1968,44.249,44.1893,44.249,151700.0
2012-09-26 15:40:00,59.3,59.33,59.27,59.32,205400.0,44.2341,44.2565,44.2117,44.249,205400.0
2012-09-26 15:45:00,59.31,59.34,59.19,59.2,275800.0,44.2415,44.2639,44.152,44.1595,275800.0
2012-09-26 15:50:00,59.19,59.23,59.17,59.19,348200.0,44.152,44.1819,44.1371,44.152,348200.0
2012-09-26 15:55:00,59.19,59.21,59.13,59.18,673400.0,44.152,44.167,44.1073,44.1446,673400.0
2012-09-27 09:30:00,59.42,59.7,59.37,59.64,160700.0,44.3236,44.5325,44.2863,44.4877,160700.0
2012-09-27 09:35:00,59.65,59.68,59.48,59.5,105600.0,44.4952,44.5175,44.3684,44.3833,105600.0
2012-09-27 09:40:00,59.49,59.53,59.46,59.48,52000.0,44.3758,44.4057,44.3534,44.3684,52000.0
2012-09-27 09:45:00,59.47,59.52,59.46,59.48,48200.0,44.3609,44.3982,44.3534,44.3684,48200.0
2012-09-27 09:50:00,59.48,59.51,59.41,59.41,52900.0,44.3684,44.3907,44.3161,44.3161,52900.0
2012-09-27 09:55:00,59.42,59.42,59.38,59.4,51700.0,44.3236,44.3236,44.2938,44.3087,51700.0
2012-09-27 10:00:00,59.39,59.4,59.25,59.25,168900.0,44.3012,44.3087,44.1968,44.1968,168900.0
2012-09-27 10:05:00,59.25,59.34,59.24,59.28,133700.0,44.1968,44.2639,44.1893,44.2192,133700.0
2012-09-27 10:10:00,59.28,59.37,59.26,59.35,54300.0,44.2192,44.2863,44.2043,44.2714,54300.0
2012-09-27 10:15:00,59.36,59.51,59.34,59.5,119800.0,44.2788,44.3907,44.2639,44.3833,119800.0
2012-09-27 10:20:00,59.5,59.5,59.42,59.48,94900.0,44.3833,44.3833,44.3236,44.3684,94900.0
2012-09-27 10:25:00,59.48,59.52,59.4,59.42,75400.0,44.3684,44.3982,44.3087,44.3236,75400.0
2012-09-27 10:30:00,59.43,59.44,59.36,59.43,52700.0,44.3311,44.3385,44.2788,44.3311,52700.0
2012-09-27 10:35:00,59.43,59.48,59.4,59.43,51200.0,44.3311,44.3684,44.3087,44.3311,51200.0
2012-09-27 10:40:00,59.42,59.45,59.39,59.42,49600.0,44.3236,44.346,44.3012,44.3236,49600.0
2012-09-27 10:45:00,59.42,59.45,59.38,59.42,46400.0,44.3236,44.346,44.2938,44.3236,46400.0
2012-09-27 10:50:00,59.43,59.46,59.39,59.4,38600.0,44.3311,44.3534,44.3012,44.3087,38600.0
2012-09-27 10:55:00,59.4,59.48,59.38,59.42,56900.0,44.3087,44.3684,44.2938,44.3236,56900.0
2012-09-27 11:00:00,59.42,59.45,59.38,59.43,36900.0,44.3236,44.346,44.2938,44.3311,36900.0
2012-09-27 11:05:00,59.43,59.44,59.4,59.4,33600.0,44.3311,44.3385,44.3087,44.3087,33600.0
2012-09-27 11:10:00,59.39,59.42,59.36,59.41,47000.0,44.3012,44.3236,44.2788,44.3161,47000.0
2012-09-27 11:15:00,59.4,59.43,59.37,59.4,36500.0,44.3087,44.3311,44.2863,44.3087,36500.0
2012-09-27 11:20:00,59.4,59.42,59.31,59.36,63200.0,44.3087,44.3236,44.2415,44.2788,63200.0
2012-09-27 11:25:00,59.36,59.45,59.31,59.45,55300.0,44.2788,44.346,44.2415,44.346,55300.0
2012-09-27 11:30:00,59.46,59.47,59.4,59.46,46600.0,44.3534,44.3609,44.3087,44.3534,46600.0
2012-09-27 11:35:00,59.47,59.52,59.45,59.51,44600.0,44.3609,44.3982,44.346,44.3907,44600.0
2012-09-27 11:40:00,59.51,59.58,59.5,59.56,40500.0,44.3907,44.443,44.3833,44.428,40500.0
2012-09-27 11:45:00,59.55,59.62,59.55,59.59,55600.0,44.4206,44.4728,44.4206,44.4504,55600.0
2012-09-27 11:50:00,59.59,59.65,59.57,59.63,30800.0,44.4504,44.4952,44.4355,44.4802,30800.0
2012-09-27 11:55:00,59.64,59.78,59.62,59.75,73200.0,44.4877,44.5921,44.4728,44.5698,73200.0
2012-09-27 12:00:00,59.75,59.87,59.75,59.86,78600.0,44.5698,44.6593,44.5698,44.6518,78600.0
2012-09-27 12:05:00,59.84,59.91,59.84,59.91,60400.0,44.6369,44.6891,44.6369,44.6891,60400.0
2012-09-27 12:10:00,59.9,59.94,59.85,59.87,85000.0,44.6817,44.7115,44.6444,44.6593,85000.0
2012-09-27 12:15:00,59.86,59.88,59.83,59.86,47200.0,44.6518,44.6667,44.6294,44.6518,47200.0
2012-09-27 12:20:00,59.86,59.87,59.8,59.84,40400.0,44.6518,44.6593,44.6071,44.6369,40400.0
2012-09-27 12:25:00,59.84,59.95,59.84,59.91,59300.0,44.6369,44.7189,44.6369,44.6891,59300.0
2012-09-27 12:30:00,59.9,59.96,59.88,59.89,46800.0,44.6817,44.7264,44.6667,44.6742,46800.0
2012-09-27 12:35:00,59.89,59.9,59.82,59.86,51700.0,44.6742,44.6817,44.622,44.6518,51700.0
2012-09-27 12:40:00,59.85,59.86,59.8,59.84,27800.0,44.6444,44.6518,44.6071,44.6369,27800.0
2012-09-27 12:45:00,59.83,59.89,59.83,59.86,35700.0,44.6294,44.6742,44.6294,44.6518,35700.0
2012-09-27 12:50:00,59.86,59.87,59.84,59.84,22400.0,44.6518,44.6593,44.6369,44.6369,22400.0
2012-09-27 12:55:00,59.84,59.92,59.84,59.9,46900.0,44.6369,44.6966,44.6369,44.6817,46900.0
2012-09-27 13:00:00,59.89,59.9,59.87,59.88,14000.0,44.6742,44.6817,44.6593,44.6667,14000.0
2012-09-27 13:05:00,59.87,59.89,59.83,59.84,49100.0,44.6593,44.6742,44.6294,44.6369,49100.0
2012-09-27 13:10:00,59.84,59.85,59.8,59.8,24900.0,44.6369,44.6444,44.6071,44.6071,24900.0
2012-09-27 13:15:00,59.81,59.88,59.8,59.87,81100.0,44.6145,44.6667,44.6071,44.6593,81100.0
2012-09-27 13:20:00,59.87,59.88,59.84,59.87,26300.0,44.6593,44.6667,44.6369,44.6593,26300.0
2012-09-27 13:25:00,59.87,59.93,59.87,59.92,33200.0,44.6593,44.704,44.6593,44.6966,33200.0
2012-09-27 13:30:00,59.92,60.03,59.91,60.01,58400.0,44.6966,44.7786,44.6891,44.7637,58400.0
2012-09-27 13:35:00,60.02,60.13,60.01,60.12,72900.0,44.7712,44.8532,44.7637,44.8458,72900.0
2012-09-27 13:40:00,60.11,60.2,60.11,60.13,55800.0,44.8383,44.9054,44.8383,44.8532,55800.0
2012-09-27 13:45:00,60.12,60.14,60.09,60.13,41600.0,44.8458,44.8607,44.8234,44.8532,41600.0
2012-09-27 13:50:00,60.13,60.13,60.08,60.1,24300.0,44.8532,44.8532,44.8159,44.8308,24300.0
2012-09-27 13:55:00,60.09,60.1,60.04,60.05,32300.0,44.8234,44.8308,44.7861,44.7935,32300.0
2012-09-27 14:00:00,60.04,60.05,60.01,60.03,46500.0,44.7861,44.7935,44.7637,44.7786,46500.0
2012-09-27 14:05:00,60.03,60.08,60.02,60.07,41100.0,44.7786,44.8159,44.7712,44.8085,41100.0
2012-09-27 14:10:00,60.06,60.1,60.03,60.1,30600.0,44.801,44.8308,44.7786,44.8308,30600.0
2012-09-27 14:15:00,60.1,60.1,60.04,60.04,28700.0,44.8308,44.8308,44.7861,44.7861,28700.0
2012-09-27 14:20:00,60.05,60.08,60.04,60.06,26700.0,44.7935,44.8159,44.7861,44.801,26700.0
2012-09-27 14:25:00,60.05,60.06,60.0,60.0,64800.0,44.7935,44.801,44.7562,44.7562,64800.0
2012-09-27 14:30:00,60.0,60.06,60.0,60.05,83400.0,44.7562,44.801,44.7562,44.7935,83400.0
2012-09-27 14:35:00,60.05,60.09,60.03,60.05,80000.0,44.7935,44.8234,44.7786,44.7935,80000.0
2012-09-27 14:40:00,60.05,60.07,60.01,60.05,70700.0,44.7935,44.8085,44.7637,44.7935,70700.0
2012-09-27 14:45:00,60.05,60.06,60.0,60.01,58100.0,44.7935,44.801,44.7562,44.7637,58100.0
2012-09-27 14:50:00,60.01,60.05,59.97,59.97,51200.0,44.7637,44.7935,44.7339,44.7339,51200.0
2012-09-27 14:55:00,59.97,59.99,59.93,59.96,50600.0,44.7339,44.7488,44.704,44.7264,50600.0
2012-09-27 15:00:00,59.96,60.01,59.95,59.97,37600.0,44.7264,44.7637,44.7189,44.7339,37600.0
2012-09-27 15:05:00,59.97,59.98,59.96,59.97,41500.0,44.7339,44.7413,44.7264,44.7339,41500.0
2012-09-27 15:10:00,59.97,59.98,59.92,59.95,71300.0,44.7339,44.7413,44.6966,44.7189,71300.0
2012-09-27 15:15:00,59.94,59.95,59.92,59.93,59900.0,44.7115,44.7189,44.6966,44.704,59900.0
2012-09-27 15:20:00,59.93,59.96,59.92,59.95,47000.0,44.704,44.7264,44.6966,44.7189,47000.0
2012-09-27 15:25:00,59.95,59.98,59.92,59.93,81600.0,44.7189,44.7413,44.6966,44.704,81600.0
2012-09-27 15:30:00,59.93,59.95,59.92,59.94,63500.0,44.704,44.7189,44.6966,44.7115,63500.0
2012-09-27 15:35:00,59.94,60.0,59.94,59.94,169100.0,44.7115,44.7562,44.7115,44.7115,169100.0
2012-09-27 15:40:00,59.94,59.96,59.92,59.94,119600.0,44.7115,44.7264,44.6966,44.7115,119600.0
2012-09-27 15:45:00,59.94,59.98,59.89,59.93,178800.0,44.7115,44.7413,44.6742,44.704,178800.0
2012-09-27 15:50:00,59.92,59.93,59.87,59.87,206900.0,44.6966,44.704,44.6593,44.6593,206900.0
2012-09-27 15:55:00,59.87,59.92,59.84,59.9,365500.0,44.6593,44.6966,44.6369,44.6817,365500.0
2012-09-28 09:30:00,59.68,59.85,59.51,59.82,107000.0,44.5175,44.6444,44.3907,44.622,107000.0
2012-09-28 09:35:00,59.82,59.95,59.71,59.92,124500.0,44.622,44.7189,44.5399,44.6966,124500.0
2012-09-28 09:40:00,59.91,59.98,59.75,59.75,147200.0,44.6891,44.7413,44.5698,44.5698,147200.0
2012-09-28 09:45:00,59.74,59.78,59.61,59.65,77100.0,44.5623,44.5921,44.4653,44.4952,77100.0
2012-09-28 09:50:00,59.66,59.69,59.55,59.61,78700.0,44.5026,44.525,44.4206,44.4653,78700.0
2012-09-28 09:55:00,59.6,59.64,59.5,59.55,122000.0,44.4579,44.4877,44.3833,44.4206,122000.0
2012-09-28 10:00:00,59.54,59.75,59.54,59.7,49900.0,44.4131,44.5698,44.4131,44.5325,49900.0
2012-09-28 10:05:00,59.71,59.74,59.62,59.62,63300.0,44.5399,44.5623,44.4728,44.4728,63300.0
2012-09-28 10:10:00,59.62,59.71,59.6,59.68,43100.0,44.4728,44.5399,44.4579,44.5175,43100.0
2012-09-28 10:15:00,59.68,59.69,59.57,59.58,53500.0,44.5175,44.525,44.4355,44.443,53500.0
2012-09-28 10:20:00,59.59,59.6,59.5,59.52,58600.0,44.4504,44.4579,44.3833,44.3982,58600.0
2012-09-28 10:25:00,59.51,59.55,59.43,59.45,103700.0,44.3907,44.4206,44.3311,44.346,103700.0
2012-09-28 10:30:00,59.44,59.62,59.41,59.61,116700.0,44.3385,44.4728,44.3161,44.4653,116700.0
2012-09-28 10:35:00,59.6,59.65,59.55,59.61,71100.0,44.4579,44.4952,44.4206,44.4653,71100.0
2012-09-28 10:40:00,59.61,59.63,59.55,59.55,65300.0,44.4653,44.4802,44.4206,44.4206,65300.0
2012-09-28 10:45:00,59.55,59.59,59.54,59.58,51300.0,44.4206,44.4504,44.4131,44.443,51300.0
2012-09-28 10:50:00,59.58,59.67,59.58,59.6,70500.0,44.443,44.5101,44.443,44.4579,70500.0
2012-09-28 10:55:00,59.6,59.64,59.58,59.58,79600.0,44.4579,44.4877,44.443,44.443,79600.0
2012-09-28 11:00:00,59.59,59.67,59.58,59.67,37200.0,44.4504,44.5101,44.443,44.5101,37200.0
2012-09-28 11:05:00,59.68,59.69,59.63,59.69,26900.0,44.5175,44.525,44.4802,44.525,26900.0
2012-09-28 11:10:00,59.68,59.73,59.67,59.7,87700.0,44.5175,44.5548,44.5101,44.5325,87700.0
2012-09-28 11:15:00,59.7,59.77,59.69,59.77,54400.0,44.5325,44.5847,44.525,44.5847,54400.0
2012-09-28 11:20:00,59.76,59.81,59.73,59.77,49400.0,44.5772,44.6145,44.5548,44.5847,49400.0
2012-09-28 11:25:00,59.76,59.77,59.67,59.68,55200.0,44.5772,44.5847,44.5101,44.5175,55200.0
2012-09-28 11:30:00,59.68,59.76,59.67,59.67,42400.0,44.5175,44.5772,44.5101,44.5101,42400.0
2012-09-28 11:35:00,59.67,59.76,59.67,59.76,35700.0,44.5101,44.5772,44.5101,44.5772,35700.0
2012-09-28 11:40:00,59.75,59.79,59.73,59.75,39600.0,44.5698,44.5996,44.5548,44.5698,39600.0
2012-09-28 11:45:00,59.75,59.84,59.72,59.77,61800.0,44.5698,44.6369,44.5474,44.5847,61800.0
2012-09-28 11:50:00,59.75,59.77,59.69,59.76,24800.0,44.5698,44.5847,44.525,44.5772,24800.0
2012-09-28 11:55:00,59.75,59.78,59.73,59.77,36800.0,44.5698,44.5921,44.5548,44.5847,36800.0
2012-09-28 12:00:00,59.77,59.86,59.75,59.82,40900.0,44.5847,44.6518,44.5698,44.622,40900.0
2012-09-28 12:05:00,59.82,59.87,59.81,59.85,28900.0,44.622,44.6593,44.6145,44.6444,28900.0
2012-09-28 12:10:00,59.86,59.94,59.86,59.88,43100.0,44.6518,44.7115,44.6518,44.6667,43100.0
2012-09-28 12:15:00,59.88,59.98,59.88,59.93,30300.0,44.6667,44.7413,44.6667,44.704,30300.0
2012-09-28 12:20:00,59.94,59.97,59.88,59.9,33600.0,44.7115,44.7339,44.6667,44.6817,33600.0
2012-09-28 12:25:00,59.91,59.92,59.87,59.89,17300.0,44.6891,44.6966,44.6593,44.6742,17300.0
2012-09-28 12:30:00,59.89,59.92,59.86,59.91,26500.0,44.6742,44.6966,44.6518,44.6891,26500.0
2012-09-28 12:35:00,59.91,59.92,59.88,59.89,19900.0,44.6891,44.6966,44.6667,44.6742,19900.0
2012-09-28 12:40:00,59.88,59.92,59.87,59.91,23300.0,44.6667,44.6966,44.6593,44.6891,23300.0
2012-09-28 12:45:00,59.92,59.94,59.91,59.92,29200.0,44.6966,44.7115,44.6891,44.6966,29200.0
2012-09-28 12:50:00,59.91,59.93,59.91,59.93,13200.0,44.6891,44.704,44.6891,44.704,13200.0
2012-09-28 12:55:00,59.92,59.96,59.92,59.95,24700.0,44.6966,44.7264,44.6966,44.7189,24700.0
2012-09-28 13:00:00,59.96,60.0,59.95,60.0,55900.0,44.7264,44.7562,44.7189,44.7562,55900.0
2012-09-28 13:05:00,59.99,60.0,59.97,59.97,33000.0,44.7488,44.7562,44.7339,44.7339,33000.0
2012-09-28 13:10:00,59.98,60.0,59.93,59.98,60900.0,44.7413,44.7562,44.704,44.7413,60900.0
2012-09-28 13:15:00,59.98,60.03,59.98,60.0,38200.0,44.7413,44.7786,44.7413,44.7562,38200.0
2012-09-28 13:20:00,60.0,60.04,60.0,60.03,26600.0,44.7562,44.7861,44.7562,44.7786,26600.0
2012-09-28 13:25:00,60.03,60.04,60.01,60.04,30100.0,44.7786,44.7861,44.7637,44.7861,30100.0
2012-09-28 13:30:00,60.04,60.14,60.03,60.14,45900.0,44.7861,44.8607,44.7786,44.8607,45900.0
2012-09-28 13:35:00,60.14,60.3,60.14,60.3,77600.0,44.8607,44.98,44.8607,44.98,77600.0
2012-09-28 13:40:00,60.3,60.36,60.29,60.33,74400.0,44.98,45.0248,44.9726,45.0024,74400.0
2012-09-28 13:45:00,60.32,60.33,60.27,60.28,37400.0,44.9949,45.0024,44.9576,44.9651,37400.0
2012-09-28 13:50:00,60.27,60.28,60.22,60.22,61600.0,44.9576,44.9651,44.9204,44.9204,61600.0
2012-09-28 13:55:00,60.23,60.3,60.21,60.29,54400.0,44.9278,44.98,44.9129,44.9726,54400.0
2012-09-28 14:00:00,60.28,60.32,60.26,60.31,72600.0,44.9651,44.9949,44.9502,44.9875,72600.0
2012-09-28 14:05:00,60.3,60.34,60.26,60.27,100800.0,44.98,45.0099,44.9502,44.9576,100800.0
2012-09-28 14:10:00,60.26,60.3,60.26,60.27,69200.0,44.9502,44.98,44.9502,44.9576,69200.0
2012-09-28 14:15:00,60.28,60.34,60.27,60.33,127900.0,44.9651,45.0099,44.9576,45.0024,127900.0
2012-09-28 14:20:00,60.33,60.36,60.28,60.33,121000.0,45.0024,45.0248,44.9651,45.0024,121000.0
2012-09-28 14:25:00,60.33,60.36,60.3,60.3,94900.0,45.0024,45.0248,44.98,44.98,94900.0
2012-09-28 14:30:00,60.3,60.3,60.2,60.21,42500.0,44.98,44.98,44.9054,44.9129,42500.0
2012-09-28 14:35:00,60.2,60.25,60.2,60.21,98600.0,44.9054,44.9427,44.9054,44.9129,98600.0
2012-09-28 14:40:00,60.21,60.23,60.21,60.22,40600.0,44.9129,44.9278,44.9129,44.9204,40600.0
2012-09-28 14:45:00,60.22,60.24,60.21,60.24,43100.0,44.9204,44.9353,44.9129,44.9353,43100.0
2012-09-28 14:50:00,60.23,60.28,60.23,60.27,71600.0,44.9278,44.9651,44.9278,44.9576,71600.0
2012-09-28 14:55:00,60.26,60.27,60.24,60.25,37000.0,44.9502,44.9576,44.9353,44.9427,37000.0
2012-09-28 15:00:00,60.25,60.29,60.24,60.28,198600.0,44.9427,44.9726,44.9353,44.9651,198600.0
2012-09-28 15:05:00,60.28,60.28,60.25,60.28,70600.0,44.9651,44.9651,44.9427,44.9651,70600.0
2012-09-28 15:10:00,60.27,60.3,60.27,60.28,59500.0,44.9576,44.98,44.9576,44.9651,59500.0
2012-09-28 15:15:00,60.28,60.32,60.24,60.27,144600.0,44.9651,44.9949,44.9353,44.9576,144600.0
2012-09-28 15:20:00,60.26,60.29,60.24,60.24,77900.0,44.9502,44.9726,44.9353,44.9353,77900.0
2012-09-28 15:25:00,60.24,60.25,60.2,60.22,107900.0,44.9353,44.9427,44.9054,44.9204,107900.0
2012-09-28 15:30:00,60.23,60.28,60.22,60.22,125800.0,44.9278,44.9651,44.9204,44.9204,125800.0
2012-09-28 15:35:00,60.22,60.22,60.16,60.18,121100.0,44.9204,44.9204,44.8756,44.8905,121100.0
2012-09-28 15:40:00,60.19,60.4,60.18,60.36,349800.0,44.898,45.0546,44.8905,45.0248,349800.0
2012-09-28 15:45:00,60.36,60.42,60.34,60.37,346800.0,45.0248,45.0695,45.0099,45.0322,346800.0
2012-09-28 15:50:00,60.36,60.4,60.33,60.33,179000.0,45.0248,45.0546,45.0024,45.0024,179000.0
2012-09-28 15:55:00,60.33,60.41,60.32,60.36,584100.0,45.0024,45.0621,44.9949,45.0248,584100.0
2012-10-01 09:30:00,60.77,60.85,60.67,60.7,290700.0,45.3306,45.3903,45.256,45.2784,290700.0
2012-10-01 09:35:00,60.73,60.79,60.55,60.55,142700.0,45.3008,45.3455,45.1665,45.1665,142700.0
2012-10-01 09:40:00,60.55,60.58,60.46,60.49,99800.0,45.1665,45.1889,45.0994,45.1218,99800.0
2012-10-01 09:45:00,60.5,60.54,60.43,60.48,77900.0,45.1292,45.1591,45.077,45.1143,77900.0
2012-10-01 09:50:00,60.48,60.5,60.35,60.4,188400.0,45.1143,45.1292,45.0173,45.0546,188400.0
2012-10-01 09:55:00,60.39,60.48,60.34,60.38,52500.0,45.0472,45.1143,45.0099,45.0397,52500.0
2012-10-01 10:00:00,60.39,60.74,60.39,60.64,289000.0,45.0472,45.3082,45.0472,45.2336,289000.0
2012-10-01 10:05:00,60.64,60.7,60.61,60.61,92200.0,45.2336,45.2784,45.2113,45.2113,92200.0
2012-10-01 10:10:00,60.6,60.64,60.55,60.6,110300.0,45.2038,45.2336,45.1665,45.2038,110300.0
2012-10-01 10:15:00,60.6,60.65,60.58,60.6,130700.0,45.2038,45.2411,45.1889,45.2038,130700.0
2012-10-01 10:20:00,60.61,60.66,60.61,60.65,123600.0,45.2113,45.2486,45.2113,45.2411,123600.0
2012-10-01 10:25:00,60.66,60.69,60.54,60.57,197800.0,45.2486,45.2709,45.1591,45.1814,197800.0
2012-10-01 10:30:00,60.57,60.66,60.57,60.58,248400.0,45.1814,45.2486,45.1814,45.1889,248400.0
2012-10-01 10:35:00,60.59,60.73,60.58,60.71,178100.0,45.1963,45.3008,45.1889,45.2859,178100.0
2012-10-01 10:40:00,60.72,60.75,60.68,60.7,157200.0,45.2933,45.3157,45.2635,45.2784,157200.0
2012-10-01 10:45:00,60.71,60.71,60.64,60.64,53900.0,45.2859,45.2859,45.2336,45.2336,53900.0
2012-10-01 10:50:00,60.63,60.65,60.6,60.63,150600.0,45.2262,45.2411,45.2038,45.2262,150600.0
2012-10-01 10:55:00,60.62,60.62,60.58,60.61,132600.0,45.2187,45.2187,45.1889,45.2113,132600.0
2012-10-01 11:00:00,60.62,60.69,60.61,60.69,133300.0,45.2187,45.2709,45.2113,45.2709,133300.0
2012-10-01 11:05:00,60.68,60.7,60.65,60.68,87500.0,45.2635,45.2784,45.2411,45.2635,87500.0
2012-10-01 11:10:00,60.68,60.68,60.6,60.64,90200.0,45.2635,45.2635,45.2038,45.2336,90200.0
2012-10-01 11:15:00,60.64,60.64,60.58,60.6,90800.0,45.2336,45.2336,45.1889,45.2038,90800.0
2012-10-01 11:20:00,60.6,60.65,60.6,60.65,74100.0,45.2038,45.2411,45.2038,45.2411,74100.0
2012-10-01 11:25:00,60.64,60.7,60.6,60.65,109200.0,45.2336,45.2784,45.2038,45.2411,109200.0
2012-10-01 11:30:00,60.65,60.65,60.55,60.6,66200.0,45.2411,45.2411,45.1665,45.2038,66200.0
2012-10-01 11:35:00,60.61,60.63,60.59,60.6,94400.0,45.2113,45.2262,45.1963,45.2038,94400.0
2012-10-01 11:40:00,60.61,60.64,60.6,60.6,68500.0,45.2113,45.2336,45.2038,45.2038,68500.0
2012-10-01 11:45:00,60.6,60.62,60.55,60.57,134600.0,45.2038,45.2187,45.1665,45.1814,134600.0
2012-10-01 11:50:00,60.57,60.59,60.51,60.53,77700.0,45.1814,45.1963,45.1367,45.1516,77700.0
2012-10-01 11:55:00,60.52,60.57,60.51,60.54,150400.0,45.1441,45.1814,45.1367,45.1591,150400.0
2012-10-01 12:00:00,60.53,60.58,60.53,60.55,50300.0,45.1516,45.1889,45.1516,45.1665,50300.0
2012-10-01 12:05:00,60.55,60.62,60.55,60.6,52800.0,45.1665,45.2187,45.1665,45.2038,52800.0
2012-10-01 12:10:00,60.61,60.62,60.57,60.58,123300.0,45.2113,45.2187,45.1814,45.1889,123300.0
2012-10-01 12:15:00,60.58,60.61,60.56,60.57,71900.0,45.1889,45.2113,45.174,45.1814,71900.0
2012-10-01 12:20:00,60.57,60.61,60.55,60.58,40300.0,45.1814,45.2113,45.1665,45.1889,40300.0
2012-10-01 12:25:00,60.58,60.59,60.56,60.59,31900.0,45.1889,45.1963,45.174,45.1963,31900.0
2012-10-01 12:30:00,60.59,60.61,60.54,60.56,93900.0,45.1963,45.2113,45.1591,45.174,93900.0
2012-10-01 12:35:00,60.56,60.56,60.49,60.51,88500.0,45.174,45.174,45.1218,45.1367,88500.0
2012-10-01 12:40:00,60.52,60.62,60.52,60.59,54800.0,45.1441,45.2187,45.1441,45.1963,54800.0
2012-10-01 12:45:00,60.59,60.6,60.47,60.47,43900.0,45.1963,45.2038,45.1068,45.1068,43900.0
2012-10-01 12:50:00,60.47,60.5,60.45,60.46,112000.0,45.1068,45.1292,45.0919,45.0994,112000.0
2012-10-01 12:55:00,60.46,60.5,60.46,60.5,33500.0,45.0994,45.1292,45.0994,45.1292,33500.0
2012-10-01 13:00:00,60.5,60.5,60.37,60.38,120500.0,45.1292,45.1292,45.0322,45.0397,120500.0
2012-10-01 13:05:00,60.37,60.42,60.36,60.37,128700.0,45.0322,45.0695,45.0248,45.0322,128700.0
2012-10-01 13:10:00,60.37,60.43,60.34,60.41,99400.0,45.0322,45.077,45.0099,45.0621,99400.0
2012-10-01 13:15:00,60.41,60.42,60.39,60.41,78800.0,45.0621,45.0695,45.0472,45.0621,78800.0
2012-10-01 13:20:00,60.4,60.42,60.4,60.4,103100.0,45.0546,45.0695,45.0546,45.0546,103100.0
2012-10-01 13:25:00,60.41,60.49,60.4,60.48,73500.0,45.0621,45.1218,45.0546,45.1143,73500.0
2012-10-01 13:30:00,60.48,60.51,60.43,60.46,67000.0,45.1143,45.1367,45.077,45.0994,67000.0
2012-10-01 13:35:00,60.46,60.51,60.45,60.5,86400.0,45.0994,45.1367,45.0919,45.1292,86400.0
2012-10-01 13:40:00,60.5,60.53,60.48,60.49,108200.0,45.1292,45.1516,45.1143,45.1218,108200.0
2012-10-01 13:45:00,60.5,60.54,60.48,60.54,44400.0,45.1292,45.1591,45.1143,45.1591,44400.0
2012-10-01 13:50:00,60.53,60.55,60.49,60.54,84200.0,45.1516,45.1665,45.1218,45.1591,84200.0
2012-10-01 13:55:00,60.54,60.62,60.53,60.61,69900.0,45.1591,45.2187,45.1516,45.2113,69900.0
2012-10-01 14:00:00,60.61,60.68,60.6,60.66,46300.0,45.2113,45.2635,45.2038,45.2486,46300.0
2012-10-01 14:05:00,60.67,60.68,60.63,60.65,42000.0,45.256,45.2635,45.2262,45.2411,42000.0
2012-10-01 14:10:00,60.65,60.67,60.62,60.63,58100.0,45.2411,45.256,45.2187,45.2262,58100.0
2012-10-01 14:15:00,60.63,60.65,60.54,60.55,48000.0,45.2262,45.2411,45.1591,45.1665,48000.0
2012-10-01 14:20:00,60.55,60.6,60.5,60.59,48600.0,45.1665,45.2038,45.1292,45.1963,48600.0
2012-10-01 14:25:00,60.58,60.59,60.5,60.56,34400.0,45.1889,45.1963,45.1292,45.174,34400.0
2012-10-01 14:30:00,60.56,60.59,60.52,60.55,39400.0,45.174,45.1963,45.1441,45.1665,39400.0
2012-10-01 14:35:00,60.55,60.63,60.55,60.61,57300.0,45.1665,45.2262,45.1665,45.2113,57300.0
2012-10-01 14:40:00,60.61,60.63,60.59,60.59,97400.0,45.2113,45.2262,45.1963,45.1963,97400.0
2012-10-01 14:45:00,60.59,60.6,60.53,60.56,36600.0,45.1963,45.2038,45.1516,45.174,36600.0
2012-10-01 14:50:00,60.56,60.63,60.55,60.61,88400.0,45.174,45.2262,45.1665,45.2113,88400.0
2012-10-01 14:55:00,60.62,60.63,60.59,60.61,81200.0,45.2187,45.2262,45.1963,45.2113,81200.0
2012-10-01 15:00:00,60.61,60.64,60.6,60.63,74700.0,45.2113,45.2336,45.2038,45.2262,74700.0
2012-10-01 15:05:00,60.62,60.64,60.62,60.62,47100.0,45.2187,45.2336,45.2187,45.2187,47100.0
2012-10-01 15:10:00,60.62,60.64,60.59,60.61,151700.0,45.2187,45.2336,45.1963,45.2113,151700.0
2012-10-01 15:15:00,60.6,60.63,60.58,60.59,75700.0,45.2038,45.2262,45.1889,45.1963,75700.0
2012-10-01 15:20:00,60.59,60.59,60.5,60.5,143600.0,45.1963,45.1963,45.1292,45.1292,143600.0
2012-10-01 15:25:00,60.5,60.54,60.44,60.51,98700.0,45.1292,45.1591,45.0845,45.1367,98700.0
2012-10-01 15:30:00,60.51,60.52,60.45,60.48,68700.0,45.1367,45.1441,45.0919,45.1143,68700.0
2012-10-01 15:35:00,60.47,60.53,60.44,60.51,108800.0,45.1068,45.1516,45.0845,45.1367,108800.0
2012-10-01 15:40:00,60.51,60.53,60.47,60.49,130100.0,45.1367,45.1516,45.1068,45.1218,130100.0
2012-10-01 15:45:00,60.5,60.53,60.43,60.48,153100.0,45.1292,45.1516,45.077,45.1143,153100.0
2012-10-01 15:50:00,60.48,60.53,60.43,60.48,179400.0,45.1143,45.1516,45.077,45.1143,179400.0
2012-10-01 15:55:00,60.47,60.59,60.46,60.57,265100.0,45.1068,45.1963,45.0994,45.1814,265100.0
2012-10-02 09:30:00,60.87,60.89,60.5,60.54,190300.0,45.4052,45.4201,45.1292,45.1591,190300.0
2012-10-02 09:35:00,60.56,60.72,60.36,60.41,97500.0,45.174,45.2933,45.0248,45.0621,97500.0
2012-10-02 09:40:00,60.42,60.6,60.36,60.49,87900.0,45.0695,45.2038,45.0248,45.1218,87900.0
2012-10-02 09:45:00,60.5,60.6,60.49,60.49,79100.0,45.1292,45.2038,45.1218,45.1218,79100.0
2012-10-02 09:50:00,60.49,60.55,60.45,60.54,51100.0,45.1218,45.1665,45.0919,45.1591,51100.0
2012-10-02 09:55:00,60.54,60.57,60.5,60.53,71700.0,45.1591,45.1814,45.1292,45.1516,71700.0
2012-10-02 10:00:00,60.52,60.53,60.44,60.47,76500.0,45.1441,45.1516,45.0845,45.1068,76500.0
2012-10-02 10:05:00,60.45,60.59,60.43,60.59,69100.0,45.0919,45.1963,45.077,45.1963,69100.0
2012-10-02 10:10:00,60.59,60.61,60.55,60.59,89200.0,45.1963,45.2113,45.1665,45.1963,89200.0
2012-10-02 10:15:00,60.58,60.67,60.58,60.63,110700.0,45.1889,45.256,45.1889,45.2262,110700.0
2012-10-02 10:20:00,60.64,60.68,60.61,60.65,203700.0,45.2336,45.2635,45.2113,45.2411,203700.0
2012-10-02 10:25:00,60.65,60.68,60.63,60.67,69800.0,45.2411,45.2635,45.2262,45.256,69800.0
2012-10-02 10:30:00,60.67,60.74,60.65,60.72,85600.0,45.256,45.3082,45.2411,45.2933,85600.0
2012-10-02 10:35:00,60.71,60.75,60.67,60.7,53800.0,45.2859,45.3157,45.256,45.2784,53800.0
2012-10-02 10:40:00,60.7,60.72,60.64,60.64,51900.0,45.2784,45.2933,45.2336,45.2336,51900.0
2012-10-02 10:45:00,60.65,60.68,60.59,60.68,60400.0,45.2411,45.2635,45.1963,45.2635,60400.0
2012-10-02 10:50:00,60.68,60.7,60.53,60.55,75900.0,45.2635,45.2784,45.1516,45.1665,75900.0
2012-10-02 10:55:00,60.55,60.62,60.53,60.58,48800.0,45.1665,45.2187,45.1516,45.1889,48800.0
2012-10-02 11:00:00,60.58,60.67,60.56,60.65,100200.0,45.1889,45.256,45.174,45.2411,100200.0
2012-10-02 11:05:00,60.65,60.65,60.58,60.59,52100.0,45.2411,45.2411,45.1889,45.1963,52100.0
2012-10-02 11:10:00,60.58,60.66,60.57,60.65,55500.0,45.1889,45.2486,45.1814,45.2411,55500.0
2012-10-02 11:15:00,60.65,60.72,60.63,60.69,60200.0,45.2411,45.2933,45.2262,45.2709,60200.0
2012-10-02 11:20:00,60.7,60.72,60.66,60.67,60100.0,45.2784,45.2933,45.2486,45.256,60100.0
2012-10-02 11:25:00,60.67,60.68,60.59,60.59,52600.0,45.256,45.2635,45.1963,45.1963,52600.0
2012-10-02 11:30:00,60.6,60.68,60.59,60.66,144800.0,45.2038,45.2635,45.1963,45.2486,144800.0
2012-10-02 11:35:00,60.66,60.66,60.49,60.55,283200.0,45.2486,45.2486,45.1218,45.1665,283200.0
2012-10-02 11:40:00,60.54,60.58,60.48,60.57,88700.0,45.1591,45.1889,45.1143,45.1814,88700.0
2012-10-02 11:45:00,60.58,60.58,60.54,60.54,60900.0,45.1889,45.1889,45.1591,45.1591,60900.0
2012-10-02 11:50:00,60.54,60.64,60.54,60.61,51800.0,45.1591,45.2336,45.1591,45.2113,51800.0
2012-10-02 11:55:00,60.6,60.6,60.49,60.52,30700.0,45.2038,45.2038,45.1218,45.1441,30700.0
2012-10-02 12:00:00,60.52,60.56,60.49,60.53,56700.0,45.1441,45.174,45.1218,45.1516,56700.0
2012-10-02 12:05:00,60.55,60.58,60.53,60.55,38600.0,45.1665,45.1889,45.1516,45.1665,38600.0
2012-10-02 12:10:00,60.55,60.57,60.52,60.53,57600.0,45.1665,45.1814,45.1441,45.1516,57600.0
2012-10-02 12:15:00,60.54,60.61,60.52,60.57,27400.0,45.1591,45.2113,45.1441,45.1814,27400.0
2012-10-02 12:20:00,60.57,60.62,60.57,60.58,34400.0,45.1814,45.2187,45.1814,45.1889,34400.0
2012-10-02 12:25:00,60.58,60.61,60.55,60.6,38600.0,45.1889,45.2113,45.1665,45.2038,38600.0
2012-10-02 12:30:00,60.6,60.6,60.53,60.53,29300.0,45.2038,45.2038,45.1516,45.1516,29300.0
2012-10-02 12:35:00,60.53,60.62,60.53,60.62,41100.0,45.1516,45.2187,45.1516,45.2187,41100.0
2012-10-02 12:40:00,60.61,60.62,60.54,60.54,31400.0,45.2113,45.2187,45.1591,45.1591,31400.0
2012-10-02 12:45:00,60.55,60.6,60.52,60.52,44500.0,45.1665,45.2038,45.1441,45.1441,44500.0
2012-10-02 12:50:00,60.52,60.54,60.5,60.52,30600.0,45.1441,45.1591,45.1292,45.1441,30600.0
2012-10-02 12:55:00,60.53,60.56,60.5,60.52,41400.0,45.1516,45.174,45.1292,45.1441,41400.0
2012-10-02 13:00:00,60.51,60.55,60.51,60.53,22200.0,45.1367,45.1665,45.1367,45.1516,22200.0
2012-10-02 13:05:00,60.53,60.56,60.52,60.53,21800.0,45.1516,45.174,45.1441,45.1516,21800.0
2012-10-02 13:10:00,60.52,60.55,60.52,60.53,34900.0,45.1441,45.1665,45.1441,45.1516,34900.0
2012-10-02 13:15:00,60.53,60.54,60.49,60.51,24700.0,45.1516,45.1591,45.1218,45.1367,24700.0
2012-10-02 13:20:00,60.51,60.51,60.45,60.47,27600.0,45.1367,45.1367,45.0919,45.1068,27600.0
2012-10-02 13:25:00,60.46,60.47,60.43,60.45,34100.0,45.0994,45.1068,45.077,45.0919,34100.0
2012-10-02 13:30:00,60.45,60.45,60.39,60.43,32600.0,45.0919,45.0919,45.0472,45.077,32600.0
2012-10-02 13:35:00,60.43,60.53,60.42,60.53,33300.0,45.077,45.1516,45.0695,45.1516,33300.0
2012-10-02 13:40:00,60.52,60.55,60.47,60.49,50300.0,45.1441,45.1665,45.1068,45.1218,50300.0
2012-10-02 13:45:00,60.49,60.49,60.46,60.47,22900.0,45.1218,45.1218,45.0994,45.1068,22900.0
2012-10-02 13:50:00,60.47,60.48,60.4,60.43,34600.0,45.1068,45.1143,45.0546,45.077,34600.0
2012-10-02 13:55:00,60.43,60.43,60.35,60.41,48900.0,45.077,45.077,45.0173,45.0621,48900.0
2012-10-02 14:00:00,60.41,60.45,60.39,60.4,38200.0,45.0621,45.0919,45.0472,45.0546,38200.0
2012-10-02 14:05:00,60.4,60.41,60.35,60.37,62000.0,45.0546,45.0621,45.0173,45.0322,62000.0
2012-10-02 14:10:00,60.37,60.44,60.37,60.44,64800.0,45.0322,45.0845,45.0322,45.0845,64800.0
2012-10-02 14:15:00,60.44,60.45,60.41,60.43,56300.0,45.0845,45.0919,45.0621,45.077,56300.0
2012-10-02 14:20:00,60.44,60.47,60.41,60.42,36300.0,45.0845,45.1068,45.0621,45.0695,36300.0
2012-10-02 14:25:00,60.42,60.42,60.33,60.36,131100.0,45.0695,45.0695,45.0024,45.0248,131100.0
2012-10-02 14:30:00,60.36,60.38,60.33,60.36,88400.0,45.0248,45.0397,45.0024,45.0248,88400.0
2012-10-02 14:35:00,60.37,60.38,60.3,60.3,49400.0,45.0322,45.0397,44.98,44.98,49400.0
2012-10-02 14:40:00,60.3,60.35,60.3,60.3,53900.0,44.98,45.0173,44.98,44.98,53900.0
2012-10-02 14:45:00,60.3,60.32,60.24,60.24,98800.0,44.98,44.9949,44.9353,44.9353,98800.0
2012-10-02 14:50:00,60.25,60.25,60.21,60.21,58300.0,44.9427,44.9427,44.9129,44.9129,58300.0
2012-10-02 14:55:00,60.21,60.22,60.17,60.17,61500.0,44.9129,44.9204,44.8831,44.8831,61500.0
2012-10-02 15:00:00,60.18,60.26,60.15,60.26,53600.0,44.8905,44.9502,44.8681,44.9502,53600.0
2012-10-02 15:05:00,60.26,60.33,60.25,60.31,48200.0,44.9502,45.0024,44.9427,44.9875,48200.0
2012-10-02 15:10:00,60.31,60.32,60.22,60.23,57500.0,44.9875,44.9949,44.9204,44.9278,57500.0
2012-10-02 15:15:00,60.23,60.33,60.21,60.32,79600.0,44.9278,45.0024,44.9129,44.9949,79600.0
2012-10-02 15:20:00,60.32,60.34,60.27,60.33,61400.0,44.9949,45.0099,44.9576,45.0024,61400.0
2012-10-02 15:25:00,60.33,60.35,60.29,60.29,85300.0,45.0024,45.0173,44.9726,44.9726,85300.0
2012-10-02 15:30:00,60.3,60.31,60.27,60.27,170300.0,44.98,44.9875,44.9576,44.9576,170300.0
2012-10-02 15:35:00,60.28,60.32,60.28,60.3,107400.0,44.9651,44.9949,44.9651,44.98,107400.0
2012-10-02 15:40:00,60.3,60.31,60.27,60.28,142600.0,44.98,44.9875,44.9576,44.9651,142600.0
2012-10-02 15:45:00,60.29,60.32,60.26,60.27,221400.0,44.9726,44.9949,44.9502,44.9576,221400.0
2012-10-02 15:50:00,60.28,60.35,60.28,60.3,269500.0,44.9651,45.0173,44.9651,44.98,269500.0
2012-10-02 15:55:00,60.31,60.36,60.3,60.33,444600.0,44.9875,45.0248,44.98,45.0024,444600.0
2012-10-03 09:30:00,60.45,60.72,60.42,60.65,188200.0,45.0919,45.2933,45.0695,45.2411,188200.0
2012-10-03 09:35:00,60.64,60.69,60.52,60.52,127000.0,45.2336,45.2709,45.1441,45.1441,127000.0
2012-10-03 09:40:00,60.52,60.6,60.5,60.57,49500.0,45.1441,45.2038,45.1292,45.1814,49500.0
2012-10-03 09:45:00,60.56,60.64,60.54,60.6,122700.0,45.174,45.2336,45.1591,45.2038,122700.0
2012-10-03 09:50:00,60.6,60.64,60.43,60.44,62600.0,45.2038,45.2336,45.077,45.0845,62600.0
2012-10-03 09:55:00,60.43,60.52,60.41,60.5,68100.0,45.077,45.1441,45.0621,45.1292,68100.0
2012-10-03 10:00:00,60.52,60.59,60.38,60.45,82900.0,45.1441,45.1963,45.0397,45.0919,82900.0
2012-10-03 10:05:00,60.45,60.52,60.4,60.52,62400.0,45.0919,45.1441,45.0546,45.1441,62400.0
2012-10-03 10:10:00,60.53,60.65,60.53,60.64,81100.0,45.1516,45.2411,45.1516,45.2336,81100.0
2012-10-03 10:15:00,60.67,60.76,60.67,60.72,147900.0,45.256,45.3232,45.256,45.2933,147900.0
2012-10-03 10:20:00,60.72,60.74,60.69,60.69,45000.0,45.2933,45.3082,45.2709,45.2709,45000.0
2012-10-03 10:25:00,60.68,60.79,60.65,60.75,123800.0,45.2635,45.3455,45.2411,45.3157,123800.0
2012-10-03 10:30:00,60.75,60.79,60.73,60.77,97600.0,45.3157,45.3455,45.3008,45.3306,97600.0
2012-10-03 10:35:00,60.77,60.81,60.75,60.76,83300.0,45.3306,45.3605,45.3157,45.3232,83300.0
2012-10-03 10:40:00,60.77,60.8,60.74,60.77,71600.0,45.3306,45.353,45.3082,45.3306,71600.0
2012-10-03 10:45:00,60.77,60.79,60.75,60.77,74700.0,45.3306,45.3455,45.3157,45.3306,74700.0
2012-10-03 10:50:00,60.78,60.87,60.77,60.86,162100.0,45.3381,45.4052,45.3306,45.3978,162100.0
2012-10-03 10:55:00,60.86,60.89,60.85,60.86,44200.0,45.3978,45.4201,45.3903,45.3978,44200.0
2012-10-03 11:00:00,60.86,60.94,60.85,60.93,61700.0,45.3978,45.4574,45.3903,45.45,61700.0
2012-10-03 11:05:00,60.92,60.97,60.89,60.89,68500.0,45.4425,45.4798,45.4201,45.4201,68500.0
2012-10-03 11:10:00,60.89,61.06,60.89,61.03,108800.0,45.4201,45.5469,45.4201,45.5246,108800.0
2012-10-03 11:15:00,61.03,61.04,60.97,61.01,35900.0,45.5246,45.532,45.4798,45.5096,35900.0
2012-10-03 11:20:00,61.0,61.07,61.0,61.05,70100.0,45.5022,45.5544,45.5022,45.5395,70100.0
2012-10-03 11:25:00,61.03,61.11,61.03,61.11,71900.0,45.5246,45.5842,45.5246,45.5842,71900.0
2012-10-03 11:30:00,61.11,61.17,61.1,61.16,111400.0,45.5842,45.629,45.5768,45.6215,111400.0
2012-10-03 11:35:00,61.17,61.25,61.15,61.25,77000.0,45.629,45.6887,45.6141,45.6887,77000.0
2012-10-03 11:40:00,61.25,61.38,61.24,61.3,143600.0,45.6887,45.7856,45.6812,45.726,143600.0
2012-10-03 11:45:00,61.3,61.36,61.27,61.36,116700.0,45.726,45.7707,45.7036,45.7707,116700.0
2012-10-03 11:50:00,61.35,61.37,61.28,61.3,59100.0,45.7633,45.7782,45.711,45.726,59100.0
2012-10-03 11:55:00,61.28,61.37,61.28,61.35,53300.0,45.711,45.7782,45.711,45.7633,53300.0
2012-10-03 12:00:00,61.35,61.36,61.28,61.28,31800.0,45.7633,45.7707,45.711,45.711,31800.0
2012-10-03 12:05:00,61.28,61.29,61.23,61.23,64100.0,45.711,45.7185,45.6737,45.6737,64100.0
2012-10-03 12:10:00,61.24,61.33,61.23,61.31,30900.0,45.6812,45.7483,45.6737,45.7334,30900.0
2012-10-03 12:15:00,61.32,61.32,61.24,61.25,40200.0,45.7409,45.7409,45.6812,45.6887,40200.0
2012-10-03 12:20:00,61.25,61.27,61.24,61.27,24100.0,45.6887,45.7036,45.6812,45.7036,24100.0
2012-10-03 12:25:00,61.27,61.31,61.27,61.3,63300.0,45.7036,45.7334,45.7036,45.726,63300.0
2012-10-03 12:30:00,61.3,61.36,61.28,61.35,99800.0,45.726,45.7707,45.711,45.7633,99800.0
2012-10-03 12:35:00,61.34,61.35,61.32,61.32,30500.0,45.7558,45.7633,45.7409,45.7409,30500.0
2012-10-03 12:40:00,61.32,61.33,61.28,61.3,30600.0,45.7409,45.7483,45.711,45.726,30600.0
2012-10-03 12:45:00,61.3,61.37,61.29,61.33,75700.0,45.726,45.7782,45.7185,45.7483,75700.0
2012-10-03 12:50:00,61.34,61.34,61.33,61.33,27400.0,45.7558,45.7558,45.7483,45.7483,27400.0
2012-10-03 12:55:00,61.34,61.37,61.33,61.36,44600.0,45.7558,45.7782,45.7483,45.7707,44600.0
2012-10-03 13:00:00,61.37,61.41,61.36,61.41,38700.0,45.7782,45.808,45.7707,45.808,38700.0
2012-10-03 13:05:00,61.41,61.42,61.39,61.4,41300.0,45.808,45.8155,45.7931,45.8006,41300.0
2012-10-03 13:10:00,61.39,61.45,61.39,61.44,44800.0,45.7931,45.8379,45.7931,45.8304,44800.0
2012-10-03 13:15:00,61.45,61.52,61.45,61.51,114600.0,45.8379,45.8901,45.8379,45.8826,114600.0
2012-10-03 13:20:00,61.51,61.57,61.51,61.52,66300.0,45.8826,45.9274,45.8826,45.8901,66300.0
2012-10-03 13:25:00,61.52,61.53,61.5,61.51,52000.0,45.8901,45.8975,45.8752,45.8826,52000.0
2012-10-03 13:30:00,61.5,61.54,61.5,61.51,85000.0,45.8752,45.905,45.8752,45.8826,85000.0
2012-10-03 13:35:00,61.51,61.54,61.43,61.43,140900.0,45.8826,45.905,45.8229,45.8229,140900.0
2012-10-03 13:40:00,61.43,61.48,61.41,61.44,63000.0,45.8229,45.8602,45.808,45.8304,63000.0
2012-10-03 13:45:00,61.45,61.45,61.38,61.43,40700.0,45.8379,45.8379,45.7856,45.8229,40700.0
2012-10-03 13:50:00,61.43,61.51,61.42,61.51,42200.0,45.8229,45.8826,45.8155,45.8826,42200.0
2012-10-03 13:55:00,61.5,61.56,61.5,61.56,46400.0,45.8752,45.9199,45.8752,45.9199,46400.0
2012-10-03 14:00:00,61.55,61.61,61.55,61.6,76100.0,45.9124,45.9572,45.9124,45.9497,76100.0
2012-10-03 14:05:00,61.61,61.63,61.58,61.6,100300.0,45.9572,45.9721,45.9348,45.9497,100300.0
2012-10-03 14:10:00,61.59,61.61,61.59,61.61,43000.0,45.9423,45.9572,45.9423,45.9572,43000.0
2012-10-03 14:15:00,61.6,61.61,61.59,61.61,67700.0,45.9497,45.9572,45.9423,45.9572,67700.0
2012-10-03 14:20:00,61.6,61.63,61.6,61.62,148900.0,45.9497,45.9721,45.9497,45.9647,148900.0
2012-10-03 14:25:00,61.63,61.67,61.51,61.51,142800.0,45.9721,46.002,45.8826,45.8826,142800.0
2012-10-03 14:30:00,61.51,61.58,61.5,61.57,42700.0,45.8826,45.9348,45.8752,45.9274,42700.0
2012-10-03 14:35:00,61.57,61.63,61.57,61.59,89100.0,45.9274,45.9721,45.9274,45.9423,89100.0
2012-10-03 14:40:00,61.58,61.59,61.55,61.58,33400.0,45.9348,45.9423,45.9124,45.9348,33400.0
2012-10-03 14:45:00,61.58,61.59,61.54,61.55,41100.0,45.9348,45.9423,45.905,45.9124,41100.0
2012-10-03 14:50:00,61.55,61.55,61.49,61.5,95000.0,45.9124,45.9124,45.8677,45.8752,95000.0
2012-10-03 14:55:00,61.49,61.5,61.48,61.49,93800.0,45.8677,45.8752,45.8602,45.8677,93800.0
2012-10-03 15:00:00,61.49,61.52,61.46,61.49,63000.0,45.8677,45.8901,45.8453,45.8677,63000.0
2012-10-03 15:05:00,61.49,61.53,61.48,61.51,87500.0,45.8677,45.8975,45.8602,45.8826,87500.0
2012-10-03 15:10:00,61.5,61.53,61.46,61.52,105300.0,45.8752,45.8975,45.8453,45.8901,105300.0
2012-10-03 15:15:00,61.53,61.61,61.53,61.59,175400.0,45.8975,45.9572,45.8975,45.9423,175400.0
2012-10-03 15:20:00,61.6,61.66,61.59,61.65,132600.0,45.9497,45.9945,45.9423,45.987,132600.0
2012-10-03 15:25:00,61.64,61.77,61.63,61.75,169500.0,45.9796,46.0766,45.9721,46.0616,169500.0
2012-10-03 15:30:00,61.76,61.76,61.65,61.65,195100.0,46.0691,46.0691,45.987,45.987,195100.0
2012-10-03 15:35:00,61.65,61.75,61.63,61.7,164400.0,45.987,46.0616,45.9721,46.0243,164400.0
2012-10-03 15:40:00,61.71,61.77,61.69,61.75,185200.0,46.0318,46.0766,46.0169,46.0616,185200.0
2012-10-03 15:45:00,61.75,61.77,61.73,61.76,218100.0,46.0616,46.0766,46.0467,46.0691,218100.0
2012-10-03 15:50:00,61.77,61.77,61.7,61.73,177100.0,46.0766,46.0766,46.0243,46.0467,177100.0
2012-10-03 15:55:00,61.72,61.78,61.71,61.77,555300.0,46.0393,46.084,46.0318,46.0766,555300.0
2012-10-04 09:30:00,61.84,62.06,61.84,62.05,389900.0,46.1288,46.2929,46.1288,46.2854,389900.0
2012-10-04 09:35:00,62.04,62.31,62.0,62.11,304000.0,46.278,46.4794,46.2481,46.3302,304000.0
2012-10-04 09:40:00,62.11,62.27,62.03,62.27,110400.0,46.3302,46.4495,46.2705,46.4495,110400.0
2012-10-04 09:45:00,62.24,62.24,62.14,62.23,72300.0,46.4271,46.4271,46.3526,46.4197,72300.0
2012-10-04 09:50:00,62.23,62.25,62.1,62.2,180500.0,46.4197,46.4346,46.3227,46.3973,180500.0
2012-10-04 09:55:00,62.21,62.21,62.03,62.03,84100.0,46.4048,46.4048,46.2705,46.2705,84100.0
2012-10-04 10:00:00,62.04,62.1,61.99,62.02,103300.0,46.278,46.3227,46.2407,46.263,103300.0
2012-10-04 10:05:00,62.02,62.22,61.99,62.2,101800.0,46.263,46.4122,46.2407,46.3973,101800.0
2012-10-04 10:10:00,62.2,62.3,62.2,62.23,138200.0,46.3973,46.4719,46.3973,46.4197,138200.0
2012-10-04 10:15:00,62.22,62.23,62.14,62.23,108200.0,46.4122,46.4197,46.3526,46.4197,108200.0
2012-10-04 10:20:00,62.23,62.42,62.23,62.35,171200.0,46.4197,46.5614,46.4197,46.5092,171200.0
2012-10-04 10:25:00,62.35,62.37,62.23,62.23,67900.0,46.5092,46.5241,46.4197,46.4197,67900.0
2012-10-04 10:30:00,62.23,62.27,62.11,62.14,81000.0,46.4197,46.4495,46.3302,46.3526,81000.0
2012-10-04 10:35:00,62.13,62.15,62.09,62.12,64500.0,46.3451,46.36,46.3153,46.3376,64500.0
2012-10-04 10:40:00,62.11,62.13,61.93,61.93,111700.0,46.3302,46.3451,46.1959,46.1959,111700.0
2012-10-04 10:45:00,61.93,61.98,61.82,61.82,131100.0,46.1959,46.2332,46.1139,46.1139,131100.0
2012-10-04 10:50:00,61.82,61.87,61.72,61.73,124400.0,46.1139,46.1511,46.0393,46.0467,124400.0
2012-10-04 10:55:00,61.73,61.79,61.72,61.74,59900.0,46.0467,46.0915,46.0393,46.0542,59900.0
2012-10-04 11:00:00,61.74,61.77,61.72,61.74,135200.0,46.0542,46.0766,46.0393,46.0542,135200.0
2012-10-04 11:05:00,61.73,61.77,61.61,61.72,185400.0,46.0467,46.0766,45.9572,46.0393,185400.0
2012-10-04 11:10:00,61.72,61.76,61.71,61.75,84600.0,46.0393,46.0691,46.0318,46.0616,84600.0
2012-10-04 11:15:00,61.75,61.83,61.72,61.8,377500.0,46.0616,46.1213,46.0393,46.0989,377500.0
2012-10-04 11:20:00,61.81,61.81,61.7,61.71,97000.0,46.1064,46.1064,46.0243,46.0318,97000.0
2012-10-04 11:25:00,61.7,61.73,61.67,61.72,60900.0,46.0243,46.0467,46.002,46.0393,60900.0
2012-10-04 11:30:00,61.72,61.72,61.63,61.66,90200.0,46.0393,46.0393,45.9721,45.9945,90200.0
2012-10-04 11:35:00,61.66,61.68,61.58,61.64,71900.0,45.9945,46.0094,45.9348,45.9796,71900.0
2012-10-04 11:40:00,61.65,61.71,61.65,61.67,70600.0,45.987,46.0318,45.987,46.002,70600.0
2012-10-04 11:45:00,61.67,61.7,61.61,61.66,60100.0,46.002,46.0243,45.9572,45.9945,60100.0
2012-10-04 11:50:00,61.65,61.69,61.63,61.66,83300.0,45.987,46.0169,45.9721,45.9945,83300.0
2012-10-04 11:55:00,61.66,61.72,61.64,61.7,30400.0,45.9945,46.0393,45.9796,46.0243,30400.0
2012-10-04 12:00:00,61.71,61.72,61.65,61.65,73500.0,46.0318,46.0393,45.987,45.987,73500.0
2012-10-04 12:05:00,61.65,61.71,61.62,61.7,65300.0,45.987,46.0318,45.9647,46.0243,65300.0
2012-10-04 12:10:00,61.7,61.77,61.68,61.76,78500.0,46.0243,46.0766,46.0094,46.0691,78500.0
2012-10-04 12:15:00,61.75,61.78,61.67,61.67,63000.0,46.0616,46.084,46.002,46.002,63000.0
2012-10-04 12:20:00,61.68,61.78,61.68,61.76,43900.0,46.0094,46.084,46.0094,46.0691,43900.0
2012-10-04 12:25:00,61.75,61.77,61.69,61.73,63400.0,46.0616,46.0766,46.0169,46.0467,63400.0
2012-10-04 12:30:00,61.74,61.78,61.73,61.76,98200.0,46.0542,46.084,46.0467,46.0691,98200.0
2012-10-04 12:35:00,61.76,61.76,61.68,61.7,59200.0,46.0691,46.0691,46.0094,46.0243,59200.0
2012-10-04 12:40:00,61.7,61.71,61.59,61.63,155000.0,46.0243,46.0318,45.9423,45.9721,155000.0
2012-10-04 12:45:00,61.63,61.65,61.6,61.6,46300.0,45.9721,45.987,45.9497,45.9497,46300.0
2012-10-04 12:50:00,61.6,61.6,61.56,61.56,55300.0,45.9497,45.9497,45.9199,45.9199,55300.0
2012-10-04 12:55:00,61.57,61.6,61.55,61.59,43000.0,45.9274,45.9497,45.9124,45.9423,43000.0
2012-10-04 13:00:00,61.59,61.6,61.55,61.55,89200.0,45.9423,45.9497,45.9124,45.9124,89200.0
2012-10-04 13:05:00,61.55,61.6,61.55,61.58,46700.0,45.9124,45.9497,45.9124,45.9348,46700.0
2012-10-04 13:10:00,61.58,61.59,61.56,61.57,76900.0,45.9348,45.9423,45.9199,45.9274,76900.0
2012-10-04 13:15:00,61.57,61.6,61.57,61.59,67500.0,45.9274,45.9497,45.9274,45.9423,67500.0
2012-10-04 13:20:00,61.57,61.59,61.52,61.56,128500.0,45.9274,45.9423,45.8901,45.9199,128500.0
2012-10-04 13:25:00,61.56,61.61,61.56,61.6,78400.0,45.9199,45.9572,45.9199,45.9497,78400.0
2012-10-04 13:30:00,61.6,61.61,61.58,61.6,108400.0,45.9497,45.9572,45.9348,45.9497,108400.0
2012-10-04 13:35:00,61.6,61.61,61.58,61.59,79100.0,45.9497,45.9572,45.9348,45.9423,79100.0
2012-10-04 13:40:00,61.59,61.6,61.55,61.57,53100.0,45.9423,45.9497,45.9124,45.9274,53100.0
2012-10-04 13:45:00,61.58,61.61,61.58,61.59,51000.0,45.9348,45.9572,45.9348,45.9423,51000.0
2012-10-04 13:50:00,61.6,61.64,61.59,61.62,202900.0,45.9497,45.9796,45.9423,45.9647,202900.0
2012-10-04 13:55:00,61.63,61.65,61.6,61.65,95400.0,45.9721,45.987,45.9497,45.987,95400.0
2012-10-04 14:00:00,61.64,61.65,61.53,61.61,125700.0,45.9796,45.987,45.8975,45.9572,125700.0
2012-10-04 14:05:00,61.62,61.65,61.58,61.65,48700.0,45.9647,45.987,45.9348,45.987,48700.0
2012-10-04 14:10:00,61.64,61.65,61.6,61.64,76600.0,45.9796,45.987,45.9497,45.9796,76600.0
2012-10-04 14:15:00,61.63,61.64,61.57,61.58,69700.0,45.9721,45.9796,45.9274,45.9348,69700.0
2012-10-04 14:20:00,61.58,61.59,61.54,61.56,43900.0,45.9348,45.9423,45.905,45.9199,43900.0
2012-10-04 14:25:00,61.56,61.57,61.54,61.55,22900.0,45.9199,45.9274,45.905,45.9124,22900.0
2012-10-04 14:30:00,61.55,61.57,61.53,61.57,57100.0,45.9124,45.9274,45.8975,45.9274,57100.0
2012-10-04 14:35:00,61.57,61.61,61.56,61.6,120100.0,45.9274,45.9572,45.9199,45.9497,120100.0
2012-10-04 14:40:00,61.6,61.66,61.59,61.66,81300.0,45.9497,45.9945,45.9423,45.9945,81300.0
2012-10-04 14:45:00,61.66,61.73,61.65,61.71,48600.0,45.9945,46.0467,45.987,46.0318,48600.0
2012-10-04 14:50:00,61.7,61.71,61.66,61.67,33200.0,46.0243,46.0318,45.9945,46.002,33200.0
2012-10-04 14:55:00,61.67,61.71,61.67,61.7,45500.0,46.002,46.0318,46.002,46.0243,45500.0
2012-10-04 15:00:00,61.69,61.72,61.68,61.72,40900.0,46.0169,46.0393,46.0094,46.0393,40900.0
2012-10-04 15:05:00,61.72,61.73,61.68,61.69,68800.0,46.0393,46.0467,46.0094,46.0169,68800.0
2012-10-04 15:10:00,61.69,61.76,61.69,61.74,83500.0,46.0169,46.0691,46.0169,46.0542,83500.0
2012-10-04 15:15:00,61.75,61.8,61.74,61.76,93000.0,46.0616,46.0989,46.0542,46.0691,93000.0
2012-10-04 15:20:00,61.76,61.78,61.63,61.63,96800.0,46.0691,46.084,45.9721,45.9721,96800.0
2012-10-04 15:25:00,61.63,61.72,61.63,61.72,72700.0,45.9721,46.0393,45.9721,46.0393,72700.0
2012-10-04 15:30:00,61.72,61.75,61.71,61.75,68200.0,46.0393,46.0616,46.0318,46.0616,68200.0
2012-10-04 15:35:00,61.75,61.76,61.72,61.73,106000.0,46.0616,46.0691,46.0393,46.0467,106000.0
2012-10-04 15:40:00,61.73,61.73,61.65,61.66,117000.0,46.0467,46.0467,45.987,45.9945,117000.0
2012-10-04 15:45:00,61.66,61.74,61.65,61.73,219600.0,45.9945,46.0542,45.987,46.0467,219600.0
2012-10-04 15:50:00,61.73,61.73,61.65,61.65,165200.0,46.0467,46.0467,45.987,45.987,165200.0
2012-10-04 15:55:00,61.66,61.74,61.63,61.73,381200.0,45.9945,46.0542,45.9721,46.0467,381200.0
2012-10-05 09:30:00,61.96,62.28,61.9,62.28,333000.0,46.2183,46.457,46.1735,46.457,333000.0
2012-10-05 09:35:00,62.27,62.32,62.16,62.21,305100.0,46.4495,46.4868,46.3675,46.4048,305100.0
2012-10-05 09:40:00,62.21,62.36,62.19,62.31,228700.0,46.4048,46.5167,46.3898,46.4794,228700.0
2012-10-05 09:45:00,62.32,62.55,62.3,62.48,169600.0,46.4868,46.6584,46.4719,46.6062,169600.0
2012-10-05 09:50:00,62.48,62.58,62.43,62.52,227800.0,46.6062,46.6808,46.5689,46.636,227800.0
2012-10-05 09:55:00,62.52,62.58,62.46,62.49,131300.0,46.636,46.6808,46.5913,46.6136,131300.0
2012-10-05 10:00:00,62.5,62.57,62.47,62.56,89000.0,46.6211,46.6733,46.5987,46.6658,89000.0
2012-10-05 10:05:00,62.55,62.62,62.53,62.6,95500.0,46.6584,46.7106,46.6435,46.6957,95500.0
2012-10-05 10:10:00,62.6,62.69,62.59,62.62,170300.0,46.6957,46.7628,46.6882,46.7106,170300.0
2012-10-05 10:15:00,62.62,62.81,62.59,62.8,174800.0,46.7106,46.8523,46.6882,46.8449,174800.0
2012-10-05 10:20:00,62.8,62.83,62.79,62.82,135000.0,46.8449,46.8672,46.8374,46.8598,135000.0
2012-10-05 10:25:00,62.83,62.86,62.74,62.75,113700.0,46.8672,46.8896,46.8001,46.8076,113700.0
2012-10-05 10:30:00,62.75,62.87,62.75,62.85,97700.0,46.8076,46.8971,46.8076,46.8822,97700.0
2012-10-05 10:35:00,62.85,62.86,62.79,62.82,175600.0,46.8822,46.8896,46.8374,46.8598,175600.0
2012-10-05 10:40:00,62.82,62.87,62.82,62.84,108700.0,46.8598,46.8971,46.8598,46.8747,108700.0
2012-10-05 10:45:00,62.84,62.84,62.73,62.78,119200.0,46.8747,46.8747,46.7927,46.83,119200.0
2012-10-05 10:50:00,62.78,62.8,62.7,62.7,112100.0,46.83,46.8449,46.7703,46.7703,112100.0
2012-10-05 10:55:00,62.7,62.76,62.69,62.76,168700.0,46.7703,46.815,46.7628,46.815,168700.0
2012-10-05 11:00:00,62.75,62.83,62.74,62.78,113000.0,46.8076,46.8672,46.8001,46.83,113000.0
2012-10-05 11:05:00,62.77,62.86,62.73,62.84,95600.0,46.8225,46.8896,46.7927,46.8747,95600.0
2012-10-05 11:10:00,62.84,62.9,62.84,62.9,83600.0,46.8747,46.9195,46.8747,46.9195,83600.0
2012-10-05 11:15:00,62.91,62.91,62.83,62.88,66000.0,46.9269,46.9269,46.8672,46.9045,66000.0
2012-10-05 11:20:00,62.87,62.95,62.87,62.93,125400.0,46.8971,46.9568,46.8971,46.9418,125400.0
2012-10-05 11:25:00,62.93,62.95,62.9,62.91,63900.0,46.9418,46.9568,46.9195,46.9269,63900.0
2012-10-05 11:30:00,62.91,62.95,62.91,62.93,62000.0,46.9269,46.9568,46.9269,46.9418,62000.0
2012-10-05 11:35:00,62.92,62.93,62.85,62.92,91900.0,46.9344,46.9418,46.8822,46.9344,91900.0
2012-10-05 11:40:00,62.92,62.93,62.86,62.93,118600.0,46.9344,46.9418,46.8896,46.9418,118600.0
2012-10-05 11:45:00,62.92,62.96,62.92,62.94,87300.0,46.9344,46.9642,46.9344,46.9493,87300.0
2012-10-05 11:50:00,62.94,63.0,62.92,62.99,72100.0,46.9493,46.9941,46.9344,46.9866,72100.0
2012-10-05 11:55:00,62.99,63.04,62.98,63.02,92200.0,46.9866,47.0239,46.9791,47.009,92200.0
2012-10-05 12:00:00,63.02,63.08,62.98,63.04,95000.0,47.009,47.0537,46.9791,47.0239,95000.0
2012-10-05 12:05:00,63.04,63.06,62.99,62.99,105800.0,47.0239,47.0388,46.9866,46.9866,105800.0
2012-10-05 12:10:00,62.99,63.04,62.98,63.04,116500.0,46.9866,47.0239,46.9791,47.0239,116500.0
2012-10-05 12:15:00,63.04,63.09,62.96,62.98,78300.0,47.0239,47.0612,46.9642,46.9791,78300.0
2012-10-05 12:20:00,62.98,62.98,62.91,62.91,59900.0,46.9791,46.9791,46.9269,46.9269,59900.0
2012-10-05 12:25:00,62.92,62.95,62.91,62.92,72600.0,46.9344,46.9568,46.9269,46.9344,72600.0
2012-10-05 12:30:00,62.92,62.98,62.92,62.98,34800.0,46.9344,46.9791,46.9344,46.9791,34800.0
2012-10-05 12:35:00,62.97,63.0,62.95,62.98,79400.0,46.9717,46.9941,46.9568,46.9791,79400.0
2012-10-05 12:40:00,62.97,62.98,62.93,62.94,48300.0,46.9717,46.9791,46.9418,46.9493,48300.0
2012-10-05 12:45:00,62.95,62.95,62.88,62.89,30400.0,46.9568,46.9568,46.9045,46.912,30400.0
2012-10-05 12:50:00,62.88,62.89,62.84,62.88,35000.0,46.9045,46.912,46.8747,46.9045,35000.0
2012-10-05 12:55:00,62.88,62.95,62.88,62.93,47800.0,46.9045,46.9568,46.9045,46.9418,47800.0
2012-10-05 13:00:00,62.92,62.94,62.92,62.93,18500.0,46.9344,46.9493,46.9344,46.9418,18500.0
2012-10-05 13:05:00,62.93,62.94,62.89,62.93,35100.0,46.9418,46.9493,46.912,46.9418,35100.0
2012-10-05 13:10:00,62.94,62.96,62.91,62.93,41100.0,46.9493,46.9642,46.9269,46.9418,41100.0
2012-10-05 13:15:00,62.93,63.02,62.92,63.02,64700.0,46.9418,47.009,46.9344,47.009,64700.0
2012-10-05 13:20:00,63.02,63.06,63.01,63.02,67000.0,47.009,47.0388,47.0015,47.009,67000.0
2012-10-05 13:25:00,63.02,63.04,62.99,63.0,95500.0,47.009,47.0239,46.9866,46.9941,95500.0
2012-10-05 13:30:00,63.01,63.02,62.96,63.0,69400.0,47.0015,47.009,46.9642,46.9941,69400.0
2012-10-05 13:35:00,63.0,63.03,62.98,62.99,53100.0,46.9941,47.0164,46.9791,46.9866,53100.0
2012-10-05 13:40:00,63.0,63.03,62.99,63.03,55000.0,46.9941,47.0164,46.9866,47.0164,55000.0
2012-10-05 13:45:00,63.03,63.03,62.95,62.97,78800.0,47.0164,47.0164,46.9568,46.9717,78800.0
2012-10-05 13:50:00,62.97,62.99,62.93,62.99,79700.0,46.9717,46.9866,46.9418,46.9866,79700.0
2012-10-05 13:55:00,62.99,62.99,62.96,62.97,82600.0,46.9866,46.9866,46.9642,46.9717,82600.0
2012-10-05 14:00:00,62.97,63.0,62.95,62.99,40800.0,46.9717,46.9941,46.9568,46.9866,40800.0
2012-10-05 14:05:00,62.98,63.0,62.92,62.99,88300.0,46.9791,46.9941,46.9344,46.9866,88300.0
2012-10-05 14:10:00,62.99,63.02,62.98,63.02,82300.0,46.9866,47.009,46.9791,47.009,82300.0
2012-10-05 14:15:00,63.02,63.06,62.99,63.04,58900.0,47.009,47.0388,46.9866,47.0239,58900.0
2012-10-05 14:20:00,63.04,63.05,63.01,63.02,52700.0,47.0239,47.0314,47.0015,47.009,52700.0
2012-10-05 14:25:00,63.01,63.02,62.98,63.0,48300.0,47.0015,47.009,46.9791,46.9941,48300.0
2012-10-05 14:30:00,62.99,63.02,62.98,62.99,74600.0,46.9866,47.009,46.9791,46.9866,74600.0
2012-10-05 14:35:00,63.0,63.0,62.94,62.99,232200.0,46.9941,46.9941,46.9493,46.9866,232200.0
2012-10-05 14:40:00,62.98,63.0,62.98,62.99,47300.0,46.9791,46.9941,46.9791,46.9866,47300.0
2012-10-05 14:45:00,62.99,63.02,62.99,63.02,77800.0,46.9866,47.009,46.9866,47.009,77800.0
2012-10-05 14:50:00,63.02,63.04,62.98,62.98,156000.0,47.009,47.0239,46.9791,46.9791,156000.0
2012-10-05 14:55:00,62.98,62.99,62.93,62.96,141300.0,46.9791,46.9866,46.9418,46.9642,141300.0
2012-10-05 15:00:00,62.96,62.97,62.95,62.96,77400.0,46.9642,46.9717,46.9568,46.9642,77400.0
2012-10-05 15:05:00,62.96,62.99,62.96,62.99,112300.0,46.9642,46.9866,46.9642,46.9866,112300.0
2012-10-05 15:10:00,62.99,62.99,62.94,62.98,112200.0,46.9866,46.9866,46.9493,46.9791,112200.0
2012-10-05 15:15:00,62.97,63.04,62.97,63.01,111100.0,46.9717,47.0239,46.9717,47.0015,111100.0
2012-10-05 15:20:00,63.02,63.04,62.99,63.03,96200.0,47.009,47.0239,46.9866,47.0164,96200.0
2012-10-05 15:25:00,63.03,63.03,63.0,63.01,90300.0,47.0164,47.0164,46.9941,47.0015,90300.0
2012-10-05 15:30:00,63.01,63.02,62.92,62.96,226400.0,47.0015,47.009,46.9344,46.9642,226400.0
2012-10-05 15:35:00,62.96,63.01,62.93,63.01,319000.0,46.9642,47.0015,46.9418,47.0015,319000.0
2012-10-05 15:40:00,63.01,63.08,63.01,63.05,229300.0,47.0015,47.0537,47.0015,47.0314,229300.0
2012-10-05 15:45:00,63.05,63.18,63.02,63.17,306000.0,47.0314,47.1283,47.009,47.1209,306000.0
2012-10-05 15:50:00,63.17,63.17,63.03,63.06,267600.0,47.1209,47.1209,47.0164,47.0388,267600.0
2012-10-05 15:55:00,63.06,63.2,63.06,63.19,447200.0,47.0388,47.1432,47.0388,47.1358,447200.0
2012-10-08 09:30:00,62.98,63.1,62.82,62.87,299700.0,46.9791,47.0687,46.8598,46.8971,299700.0
2012-10-08 09:35:00,62.85,62.96,62.82,62.85,135700.0,46.8822,46.9642,46.8598,46.8822,135700.0
2012-10-08 09:40:00,62.83,62.97,62.75,62.77,121300.0,46.8672,46.9717,46.8076,46.8225,121300.0
2012-10-08 09:45:00,62.76,62.8,62.68,62.69,139900.0,46.815,46.8449,46.7554,46.7628,139900.0
2012-10-08 09:50:00,62.68,62.84,62.68,62.84,132000.0,46.7554,46.8747,46.7554,46.8747,132000.0
2012-10-08 09:55:00,62.83,62.89,62.77,62.78,120800.0,46.8672,46.912,46.8225,46.83,120800.0
2012-10-08 10:00:00,62.78,62.94,62.78,62.89,156800.0,46.83,46.9493,46.83,46.912,156800.0
2012-10-08 10:05:00,62.89,62.91,62.74,62.76,139400.0,46.912,46.9269,46.8001,46.815,139400.0
2012-10-08 10:10:00,62.76,62.77,62.66,62.66,151500.0,46.815,46.8225,46.7404,46.7404,151500.0
2012-10-08 10:15:00,62.66,62.67,62.54,62.54,128400.0,46.7404,46.7479,46.6509,46.6509,128400.0
2012-10-08 10:20:00,62.55,62.56,62.39,62.43,164200.0,46.6584,46.6658,46.539,46.5689,164200.0
2012-10-08 10:25:00,62.43,62.43,62.29,62.3,175900.0,46.5689,46.5689,46.4644,46.4719,175900.0
2012-10-08 10:30:00,62.31,62.42,62.3,62.41,137400.0,46.4794,46.5614,46.4719,46.554,137400.0
2012-10-08 10:35:00,62.41,62.46,62.39,62.45,82000.0,46.554,46.5913,46.539,46.5838,82000.0
2012-10-08 10:40:00,62.45,62.45,62.35,62.35,118900.0,46.5838,46.5838,46.5092,46.5092,118900.0
2012-10-08 10:45:00,62.36,62.36,62.26,62.32,146900.0,46.5167,46.5167,46.4421,46.4868,146900.0
2012-10-08 10:50:00,62.33,62.4,62.3,62.39,142200.0,46.4943,46.5465,46.4719,46.539,142200.0
2012-10-08 10:55:00,62.38,62.4,62.29,62.34,310200.0,46.5316,46.5465,46.4644,46.5017,310200.0
2012-10-08 11:00:00,62.34,62.39,62.31,62.33,317600.0,46.5017,46.539,46.4794,46.4943,317600.0
2012-10-08 11:05:00,62.33,62.33,62.2,62.21,215300.0,46.4943,46.4943,46.3973,46.4048,215300.0
2012-10-08 11:10:00,62.2,62.21,62.08,62.09,162700.0,46.3973,46.4048,46.3078,46.3153,162700.0
2012-10-08 11:15:00,62.11,62.14,62.02,62.04,117800.0,46.3302,46.3526,46.263,46.278,117800.0
2012-10-08 11:20:00,62.03,62.08,61.96,62.0,188000.0,46.2705,46.3078,46.2183,46.2481,188000.0
2012-10-08 11:25:00,62.0,62.01,61.97,61.98,143700.0,46.2481,46.2556,46.2257,46.2332,143700.0
2012-10-08 11:30:00,61.99,62.09,61.99,62.08,243800.0,46.2407,46.3153,46.2407,46.3078,243800.0
2012-10-08 11:35:00,62.08,62.13,62.04,62.12,147700.0,46.3078,46.3451,46.278,46.3376,147700.0
2012-10-08 11:40:00,62.11,62.14,62.07,62.11,83400.0,46.3302,46.3526,46.3003,46.3302,83400.0
2012-10-08 11:45:00,62.11,62.12,62.05,62.05,62200.0,46.3302,46.3376,46.2854,46.2854,62200.0
2012-10-08 11:50:00,62.06,62.12,62.05,62.11,58300.0,46.2929,46.3376,46.2854,46.3302,58300.0
2012-10-08 11:55:00,62.11,62.13,62.09,62.12,46000.0,46.3302,46.3451,46.3153,46.3376,46000.0
2012-10-08 12:00:00,62.12,62.12,62.09,62.12,37200.0,46.3376,46.3376,46.3153,46.3376,37200.0
2012-10-08 12:05:00,62.12,62.13,62.09,62.11,34600.0,46.3376,46.3451,46.3153,46.3302,34600.0
2012-10-08 12:10:00,62.11,62.15,62.1,62.13,61400.0,46.3302,46.36,46.3227,46.3451,61400.0
2012-10-08 12:15:00,62.13,62.16,62.13,62.15,77300.0,46.3451,46.3675,46.3451,46.36,77300.0
2012-10-08 12:20:00,62.14,62.18,62.14,62.15,41300.0,46.3526,46.3824,46.3526,46.36,41300.0
2012-10-08 12:25:00,62.15,62.17,62.14,62.17,29300.0,46.36,46.3749,46.3526,46.3749,29300.0
2012-10-08 12:30:00,62.16,62.21,62.16,62.18,60900.0,46.3675,46.4048,46.3675,46.3824,60900.0
2012-10-08 12:35:00,62.19,62.19,62.16,62.18,39300.0,46.3898,46.3898,46.3675,46.3824,39300.0
2012-10-08 12:40:00,62.17,62.18,62.15,62.18,47600.0,46.3749,46.3824,46.36,46.3824,47600.0
2012-10-08 12:45:00,62.18,62.23,62.17,62.23,30000.0,46.3824,46.4197,46.3749,46.4197,30000.0
2012-10-08 12:50:00,62.23,62.28,62.22,62.28,38500.0,46.4197,46.457,46.4122,46.457,38500.0
2012-10-08 12:55:00,62.27,62.32,62.27,62.32,38900.0,46.4495,46.4868,46.4495,46.4868,38900.0
2012-10-08 13:00:00,62.32,62.35,62.31,62.31,147000.0,46.4868,46.5092,46.4794,46.4794,147000.0
2012-10-08 13:05:00,62.31,62.31,62.22,62.24,100600.0,46.4794,46.4794,46.4122,46.4271,100600.0
2012-10-08 13:10:00,62.25,62.27,62.23,62.26,34000.0,46.4346,46.4495,46.4197,46.4421,34000.0
2012-10-08 13:15:00,62.26,62.3,62.24,62.29,68100.0,46.4421,46.4719,46.4271,46.4644,68100.0
2012-10-08 13:20:00,62.28,62.29,62.25,62.25,49700.0,46.457,46.4644,46.4346,46.4346,49700.0
2012-10-08 13:25:00,62.25,62.26,62.23,62.24,52400.0,46.4346,46.4421,46.4197,46.4271,52400.0
2012-10-08 13:30:00,62.23,62.25,62.2,62.2,103100.0,46.4197,46.4346,46.3973,46.3973,103100.0
2012-10-08 13:35:00,62.21,62.22,62.11,62.11,63400.0,46.4048,46.4122,46.3302,46.3302,63400.0
2012-10-08 13:40:00,62.12,62.13,62.1,62.12,39000.0,46.3376,46.3451,46.3227,46.3376,39000.0
2012-10-08 13:45:00,62.12,62.15,62.1,62.11,121400.0,46.3376,46.36,46.3227,46.3302,121400.0
2012-10-08 13:50:00,62.12,62.17,62.12,62.16,49800.0,46.3376,46.3749,46.3376,46.3675,49800.0
2012-10-08 13:55:00,62.16,62.18,62.12,62.13,56600.0,46.3675,46.3824,46.3376,46.3451,56600.0
2012-10-08 14:00:00,62.12,62.15,62.11,62.12,58600.0,46.3376,46.36,46.3302,46.3376,58600.0
2012-10-08 14:05:00,62.12,62.16,62.11,62.11,67200.0,46.3376,46.3675,46.3302,46.3302,67200.0
2012-10-08 14:10:00,62.12,62.12,62.1,62.1,135700.0,46.3376,46.3376,46.3227,46.3227,135700.0
2012-10-08 14:15:00,62.1,62.14,62.1,62.14,82900.0,46.3227,46.3526,46.3227,46.3526,82900.0
2012-10-08 14:20:00,62.13,62.15,62.02,62.03,172500.0,46.3451,46.36,46.263,46.2705,172500.0
2012-10-08 14:25:00,62.03,62.05,62.0,62.0,40500.0,46.2705,46.2854,46.2481,46.2481,40500.0
2012-10-08 14:30:00,62.01,62.03,61.94,61.96,129200.0,46.2556,46.2705,46.2034,46.2183,129200.0
2012-10-08 14:35:00,61.96,61.96,61.88,61.88,130600.0,46.2183,46.2183,46.1586,46.1586,130600.0
2012-10-08 14:40:00,61.88,61.89,61.8,61.83,106400.0,46.1586,46.1661,46.0989,46.1213,106400.0
2012-10-08 14:45:00,61.83,61.85,61.77,61.79,98400.0,46.1213,46.1362,46.0766,46.0915,98400.0
2012-10-08 14:50:00,61.79,61.83,61.74,61.8,115900.0,46.0915,46.1213,46.0542,46.0989,115900.0
2012-10-08 14:55:00,61.8,61.84,61.77,61.81,105000.0,46.0989,46.1288,46.0766,46.1064,105000.0
2012-10-08 15:00:00,61.82,61.96,61.82,61.96,120800.0,46.1139,46.2183,46.1139,46.2183,120800.0
2012-10-08 15:05:00,61.97,61.99,61.93,61.93,110600.0,46.2257,46.2407,46.1959,46.1959,110600.0
2012-10-08 15:10:00,61.94,61.99,61.88,61.99,61200.0,46.2034,46.2407,46.1586,46.2407,61200.0
2012-10-08 15:15:00,61.99,62.1,61.98,62.04,105100.0,46.2407,46.3227,46.2332,46.278,105100.0
2012-10-08 15:20:00,62.04,62.06,61.99,62.01,104100.0,46.278,46.2929,46.2407,46.2556,104100.0
2012-10-08 15:25:00,62.02,62.06,61.98,62.02,152500.0,46.263,46.2929,46.2332,46.263,152500.0
2012-10-08 15:30:00,62.02,62.03,61.96,61.96,98600.0,46.263,46.2705,46.2183,46.2183,98600.0
2012-10-08 15:35:00,61.96,62.02,61.94,61.97,99600.0,46.2183,46.263,46.2034,46.2257,99600.0
2012-10-08 15:40:00,61.96,62.0,61.94,61.99,99300.0,46.2183,46.2481,46.2034,46.2407,99300.0
2012-10-08 15:45:00,62.0,62.0,61.9,61.91,180400.0,46.2481,46.2481,46.1735,46.181,180400.0
2012-10-08 15:50:00,61.91,61.92,61.84,61.86,231100.0,46.181,46.1884,46.1288,46.1437,231100.0
2012-10-08 15:55:00,61.86,61.92,61.86,61.88,385400.0,46.1437,46.1884,46.1437,46.1586,385400.0
2012-10-09 09:30:00,61.59,61.67,61.2,61.41,299300.0,45.9423,46.002,45.6514,45.808,299300.0
2012-10-09 09:35:00,61.41,61.42,61.23,61.39,213300.0,45.808,45.8155,45.6737,45.7931,213300.0
2012-10-09 09:40:00,61.4,61.55,61.34,61.51,348000.0,45.8006,45.9124,45.7558,45.8826,348000.0
2012-10-09 09:45:00,61.51,61.52,61.45,61.49,188500.0,45.8826,45.8901,45.8379,45.8677,188500.0
2012-10-09 09:50:00,61.49,61.65,61.48,61.5,216000.0,45.8677,45.987,45.8602,45.8752,216000.0
2012-10-09 09:55:00,61.49,61.5,61.43,61.44,230800.0,45.8677,45.8752,45.8229,45.8304,230800.0
2012-10-09 10:00:00,61.44,61.56,61.42,61.45,239500.0,45.8304,45.9199,45.8155,45.8379,239500.0
2012-10-09 10:05:00,61.45,61.53,61.45,61.52,87100.0,45.8379,45.8975,45.8379,45.8901,87100.0
2012-10-09 10:10:00,61.52,61.54,61.41,61.45,127300.0,45.8901,45.905,45.808,45.8379,127300.0
2012-10-09 10:15:00,61.46,61.54,61.42,61.43,106000.0,45.8453,45.905,45.8155,45.8229,106000.0
2012-10-09 10:20:00,61.43,61.48,61.43,61.48,60600.0,45.8229,45.8602,45.8229,45.8602,60600.0
2012-10-09 10:25:00,61.48,61.52,61.43,61.43,79300.0,45.8602,45.8901,45.8229,45.8229,79300.0
2012-10-09 10:30:00,61.43,61.54,61.43,61.52,74600.0,45.8229,45.905,45.8229,45.8901,74600.0
2012-10-09 10:35:00,61.52,61.54,61.43,61.47,287300.0,45.8901,45.905,45.8229,45.8528,287300.0
2012-10-09 10:40:00,61.47,61.5,61.4,61.4,91300.0,45.8528,45.8752,45.8006,45.8006,91300.0
2012-10-09 10:45:00,61.4,61.45,61.26,61.27,112700.0,45.8006,45.8379,45.6961,45.7036,112700.0
2012-10-09 10:50:00,61.27,61.35,61.22,61.34,181500.0,45.7036,45.7633,45.6663,45.7558,181500.0
2012-10-09 10:55:00,61.34,61.35,61.14,61.19,209700.0,45.7558,45.7633,45.6066,45.6439,209700.0
2012-10-09 11:00:00,61.19,61.21,61.1,61.19,175600.0,45.6439,45.6588,45.5768,45.6439,175600.0
2012-10-09 11:05:00,61.19,61.21,61.13,61.16,161100.0,45.6439,45.6588,45.5992,45.6215,161100.0
2012-10-09 11:10:00,61.16,61.17,61.13,61.15,64600.0,45.6215,45.629,45.5992,45.6141,64600.0
2012-10-09 11:15:00,61.16,61.16,61.07,61.07,135000.0,45.6215,45.6215,45.5544,45.5544,135000.0
2012-10-09 11:20:00,61.08,61.12,61.04,61.12,161000.0,45.5619,45.5917,45.532,45.5917,161000.0
2012-10-09 11:25:00,61.12,61.17,61.08,61.08,135900.0,45.5917,45.629,45.5619,45.5619,135900.0
2012-10-09 11:30:00,61.08,61.12,61.04,61.12,139200.0,45.5619,45.5917,45.532,45.5917,139200.0
2012-10-09 11:35:00,61.11,61.22,61.11,61.22,124100.0,45.5842,45.6663,45.5842,45.6663,124100.0
2012-10-09 11:40:00,61.22,61.22,61.16,61.18,133900.0,45.6663,45.6663,45.6215,45.6365,133900.0
2012-10-09 11:45:00,61.17,61.18,61.1,61.15,201500.0,45.629,45.6365,45.5768,45.6141,201500.0
2012-10-09 11:50:00,61.15,61.18,61.09,61.09,113800.0,45.6141,45.6365,45.5693,45.5693,113800.0
2012-10-09 11:55:00,61.09,61.12,61.08,61.11,46900.0,45.5693,45.5917,45.5619,45.5842,46900.0
2012-10-09 12:00:00,61.11,61.2,61.1,61.19,60900.0,45.5842,45.6514,45.5768,45.6439,60900.0
2012-10-09 12:05:00,61.2,61.21,61.17,61.17,60100.0,45.6514,45.6588,45.629,45.629,60100.0
2012-10-09 12:10:00,61.17,61.19,61.13,61.18,79200.0,45.629,45.6439,45.5992,45.6365,79200.0
2012-10-09 12:15:00,61.19,61.21,61.14,61.16,53100.0,45.6439,45.6588,45.6066,45.6215,53100.0
2012-10-09 12:20:00,61.16,61.16,61.07,61.07,60800.0,45.6215,45.6215,45.5544,45.5544,60800.0
2012-10-09 12:25:00,61.07,61.14,61.06,61.13,45300.0,45.5544,45.6066,45.5469,45.5992,45300.0
2012-10-09 12:30:00,61.13,61.16,61.06,61.06,53700.0,45.5992,45.6215,45.5469,45.5469,53700.0
2012-10-09 12:35:00,61.06,61.09,61.04,61.07,63700.0,45.5469,45.5693,45.532,45.5544,63700.0
2012-10-09 12:40:00,61.06,61.09,61.04,61.05,47900.0,45.5469,45.5693,45.532,45.5395,47900.0
2012-10-09 12:45:00,61.05,61.07,61.02,61.06,46400.0,45.5395,45.5544,45.5171,45.5469,46400.0
2012-10-09 12:50:00,61.06,61.07,61.05,61.07,46100.0,45.5469,45.5544,45.5395,45.5544,46100.0
2012-10-09 12:55:00,61.06,61.07,61.05,61.05,30200.0,45.5469,45.5544,45.5395,45.5395,30200.0
2012-10-09 13:00:00,61.05,61.13,61.03,61.1,95800.0,45.5395,45.5992,45.5246,45.5768,95800.0
2012-10-09 13:05:00,61.09,61.11,61.06,61.07,38900.0,45.5693,45.5842,45.5469,45.5544,38900.0
2012-10-09 13:10:00,61.07,61.14,61.06,61.14,56900.0,45.5544,45.6066,45.5469,45.6066,56900.0
2012-10-09 13:15:00,61.14,61.19,61.11,61.19,54900.0,45.6066,45.6439,45.5842,45.6439,54900.0
2012-10-09 13:20:00,61.19,61.19,61.11,61.14,50100.0,45.6439,45.6439,45.5842,45.6066,50100.0
2012-10-09 13:25:00,61.14,61.15,61.11,61.12,57900.0,45.6066,45.6141,45.5842,45.5917,57900.0
2012-10-09 13:30:00,61.11,61.18,61.11,61.18,53800.0,45.5842,45.6365,45.5842,45.6365,53800.0
2012-10-09 13:35:00,61.18,61.23,61.18,61.21,48500.0,45.6365,45.6737,45.6365,45.6588,48500.0
2012-10-09 13:40:00,61.2,61.23,61.18,61.2,83400.0,45.6514,45.6737,45.6365,45.6514,83400.0
2012-10-09 13:45:00,61.2,61.21,61.16,61.16,38800.0,45.6514,45.6588,45.6215,45.6215,38800.0
2012-10-09 13:50:00,61.16,61.25,61.13,61.18,66600.0,45.6215,45.6887,45.5992,45.6365,66600.0
2012-10-09 13:55:00,61.19,61.21,61.16,61.17,32700.0,45.6439,45.6588,45.6215,45.629,32700.0
2012-10-09 14:00:00,61.16,61.22,61.15,61.18,49300.0,45.6215,45.6663,45.6141,45.6365,49300.0
2012-10-09 14:05:00,61.18,61.22,61.16,61.21,33100.0,45.6365,45.6663,45.6215,45.6588,33100.0
2012-10-09 14:10:00,61.21,61.22,61.17,61.21,52000.0,45.6588,45.6663,45.629,45.6588,52000.0
2012-10-09 14:15:00,61.22,61.27,61.18,61.24,51700.0,45.6663,45.7036,45.6365,45.6812,51700.0
2012-10-09 14:20:00,61.23,61.25,61.22,61.24,56900.0,45.6737,45.6887,45.6663,45.6812,56900.0
2012-10-09 14:25:00,61.23,61.27,61.21,61.23,44500.0,45.6737,45.7036,45.6588,45.6737,44500.0
2012-10-09 14:30:00,61.23,61.25,61.17,61.21,52400.0,45.6737,45.6887,45.629,45.6588,52400.0
2012-10-09 14:35:00,61.21,61.21,61.14,61.14,81500.0,45.6588,45.6588,45.6066,45.6066,81500.0
2012-10-09 14:40:00,61.14,61.18,61.07,61.17,99000.0,45.6066,45.6365,45.5544,45.629,99000.0
2012-10-09 14:45:00,61.18,61.22,61.15,61.2,57800.0,45.6365,45.6663,45.6141,45.6514,57800.0
2012-10-09 14:50:00,61.19,61.22,61.15,61.21,28900.0,45.6439,45.6663,45.6141,45.6588,28900.0
2012-10-09 14:55:00,61.2,61.2,61.15,61.17,55300.0,45.6514,45.6514,45.6141,45.629,55300.0
2012-10-09 15:00:00,61.17,61.19,61.11,61.16,79600.0,45.629,45.6439,45.5842,45.6215,79600.0
2012-10-09 15:05:00,61.16,61.18,61.12,61.13,48500.0,45.6215,45.6365,45.5917,45.5992,48500.0
2012-10-09 15:10:00,61.13,61.14,61.06,61.07,77500.0,45.5992,45.6066,45.5469,45.5544,77500.0
2012-10-09 15:15:00,61.07,61.09,61.0,61.0,139200.0,45.5544,45.5693,45.5022,45.5022,139200.0
2012-10-09 15:20:00,61.01,61.09,60.99,61.04,174000.0,45.5096,45.5693,45.4947,45.532,174000.0
2012-10-09 15:25:00,61.08,61.1,61.04,61.08,107500.0,45.5619,45.5768,45.532,45.5619,107500.0
2012-10-09 15:30:00,61.09,61.09,61.02,61.07,155600.0,45.5693,45.5693,45.5171,45.5544,155600.0
2012-10-09 15:35:00,61.07,61.14,61.06,61.06,145500.0,45.5544,45.6066,45.5469,45.5469,145500.0
2012-10-09 15:40:00,61.06,61.13,61.04,61.07,269000.0,45.5469,45.5992,45.532,45.5544,269000.0
2012-10-09 15:45:00,61.06,61.07,60.99,61.0,316100.0,45.5469,45.5544,45.4947,45.5022,316100.0
2012-10-09 15:50:00,61.0,61.01,60.95,60.96,323700.0,45.5022,45.5096,45.4649,45.4723,323700.0
2012-10-09 15:55:00,60.96,61.01,60.95,60.95,430000.0,45.4723,45.5096,45.4649,45.4649,430000.0
2012-10-10 09:30:00,60.51,60.87,60.45,60.84,348400.0,45.1367,45.4052,45.0919,45.3828,348400.0
2012-10-10 09:35:00,60.85,60.98,60.83,60.9,200000.0,45.3903,45.4873,45.3754,45.4276,200000.0
2012-10-10 09:40:00,60.91,61.06,60.65,60.71,316200.0,45.435,45.5469,45.2411,45.2859,316200.0
2012-10-10 09:45:00,60.71,60.78,60.67,60.77,185000.0,45.2859,45.3381,45.256,45.3306,185000.0
2012-10-10 09:50:00,60.77,60.78,60.62,60.64,192000.0,45.3306,45.3381,45.2187,45.2336,192000.0
2012-10-10 09:55:00,60.63,60.65,60.37,60.49,390300.0,45.2262,45.2411,45.0322,45.1218,390300.0
2012-10-10 10:00:00,60.49,60.64,60.46,60.52,255200.0,45.1218,45.2336,45.0994,45.1441,255200.0
2012-10-10 10:05:00,60.52,60.52,60.39,60.44,450000.0,45.1441,45.1441,45.0472,45.0845,450000.0
2012-10-10 10:10:00,60.43,60.46,60.26,60.35,306800.0,45.077,45.0994,44.9502,45.0173,306800.0
2012-10-10 10:15:00,60.36,60.38,60.27,60.29,221800.0,45.0248,45.0397,44.9576,44.9726,221800.0
2012-10-10 10:20:00,60.29,60.37,60.28,60.37,214400.0,44.9726,45.0322,44.9651,45.0322,214400.0
2012-10-10 10:25:00,60.37,60.51,60.37,60.46,258900.0,45.0322,45.1367,45.0322,45.0994,258900.0
2012-10-10 10:30:00,60.46,60.47,60.39,60.4,116800.0,45.0994,45.1068,45.0472,45.0546,116800.0
2012-10-10 10:35:00,60.4,60.45,60.39,60.42,155600.0,45.0546,45.0919,45.0472,45.0695,155600.0
2012-10-10 10:40:00,60.41,60.46,60.36,60.38,209400.0,45.0621,45.0994,45.0248,45.0397,209400.0
2012-10-10 10:45:00,60.38,60.41,60.29,60.35,273400.0,45.0397,45.0621,44.9726,45.0173,273400.0
2012-10-10 10:50:00,60.35,60.42,60.34,60.41,127800.0,45.0173,45.0695,45.0099,45.0621,127800.0
2012-10-10 10:55:00,60.4,60.46,60.36,60.37,257500.0,45.0546,45.0994,45.0248,45.0322,257500.0
2012-10-10 11:00:00,60.37,60.42,60.36,60.41,177600.0,45.0322,45.0695,45.0248,45.0621,177600.0
2012-10-10 11:05:00,60.42,60.52,60.41,60.51,193200.0,45.0695,45.1441,45.0621,45.1367,193200.0
2012-10-10 11:10:00,60.52,60.6,60.52,60.57,186500.0,45.1441,45.2038,45.1441,45.1814,186500.0
2012-10-10 11:15:00,60.56,60.57,60.48,60.52,138800.0,45.174,45.1814,45.1143,45.1441,138800.0
2012-10-10 11:20:00,60.52,60.54,60.48,60.49,98500.0,45.1441,45.1591,45.1143,45.1218,98500.0
2012-10-10 11:25:00,60.5,60.59,60.5,60.58,74100.0,45.1292,45.1963,45.1292,45.1889,74100.0
2012-10-10 11:30:00,60.59,60.61,60.54,60.54,82400.0,45.1963,45.2113,45.1591,45.1591,82400.0
2012-10-10 11:35:00,60.54,60.58,60.53,60.55,78700.0,45.1591,45.1889,45.1516,45.1665,78700.0
2012-10-10 11:40:00,60.55,60.61,60.5,60.5,313300.0,45.1665,45.2113,45.1292,45.1292,313300.0
2012-10-10 11:45:00,60.5,60.56,60.49,60.55,101400.0,45.1292,45.174,45.1218,45.1665,101400.0
2012-10-10 11:50:00,60.56,60.56,60.45,60.49,96600.0,45.174,45.174,45.0919,45.1218,96600.0
2012-10-10 11:55:00,60.48,60.55,60.48,60.52,82400.0,45.1143,45.1665,45.1143,45.1441,82400.0
2012-10-10 12:00:00,60.52,60.6,60.5,60.58,271500.0,45.1441,45.2038,45.1292,45.1889,271500.0
2012-10-10 12:05:00,60.59,60.59,60.51,60.56,92000.0,45.1963,45.1963,45.1367,45.174,92000.0
2012-10-10 12:10:00,60.56,60.57,60.52,60.52,29700.0,45.174,45.1814,45.1441,45.1441,29700.0
2012-10-10 12:15:00,60.53,60.53,60.47,60.48,74700.0,45.1516,45.1516,45.1068,45.1143,74700.0
2012-10-10 12:20:00,60.48,60.51,60.47,60.5,80300.0,45.1143,45.1367,45.1068,45.1292,80300.0
2012-10-10 12:25:00,60.5,60.6,60.48,60.59,77000.0,45.1292,45.2038,45.1143,45.1963,77000.0
2012-10-10 12:30:00,60.59,60.61,60.51,60.54,127400.0,45.1963,45.2113,45.1367,45.1591,127400.0
2012-10-10 12:35:00,60.54,60.55,60.48,60.5,84200.0,45.1591,45.1665,45.1143,45.1292,84200.0
2012-10-10 12:40:00,60.5,60.53,60.48,60.48,121000.0,45.1292,45.1516,45.1143,45.1143,121000.0
2012-10-10 12:45:00,60.48,60.49,60.45,60.48,90100.0,45.1143,45.1218,45.0919,45.1143,90100.0
2012-10-10 12:50:00,60.48,60.49,60.4,60.43,49300.0,45.1143,45.1218,45.0546,45.077,49300.0
2012-10-10 12:55:00,60.42,60.44,60.37,60.4,67200.0,45.0695,45.0845,45.0322,45.0546,67200.0
2012-10-10 13:00:00,60.4,60.41,60.32,60.39,122800.0,45.0546,45.0621,44.9949,45.0472,122800.0
2012-10-10 13:05:00,60.39,60.42,60.37,60.41,45200.0,45.0472,45.0695,45.0322,45.0621,45200.0
2012-10-10 13:10:00,60.4,60.47,60.39,60.42,101800.0,45.0546,45.1068,45.0472,45.0695,101800.0
2012-10-10 13:15:00,60.43,60.48,60.42,60.47,99300.0,45.077,45.1143,45.0695,45.1068,99300.0
2012-10-10 13:20:00,60.48,60.5,60.47,60.48,72600.0,45.1143,45.1292,45.1068,45.1143,72600.0
2012-10-10 13:25:00,60.48,60.48,60.4,60.41,53300.0,45.1143,45.1143,45.0546,45.0621,53300.0
2012-10-10 13:30:00,60.41,60.45,60.36,60.44,82100.0,45.0621,45.0919,45.0248,45.0845,82100.0
2012-10-10 13:35:00,60.43,60.43,60.34,60.35,194800.0,45.077,45.077,45.0099,45.0173,194800.0
2012-10-10 13:40:00,60.35,60.35,60.21,60.29,150000.0,45.0173,45.0173,44.9129,44.9726,150000.0
2012-10-10 13:45:00,60.29,60.31,60.21,60.29,84700.0,44.9726,44.9875,44.9129,44.9726,84700.0
2012-10-10 13:50:00,60.29,60.29,60.22,60.24,47700.0,44.9726,44.9726,44.9204,44.9353,47700.0
2012-10-10 13:55:00,60.24,60.28,60.18,60.27,102800.0,44.9353,44.9651,44.8905,44.9576,102800.0
2012-10-10 14:00:00,60.27,60.38,60.27,60.33,110400.0,44.9576,45.0397,44.9576,45.0024,110400.0
2012-10-10 14:05:00,60.33,60.37,60.32,60.37,84600.0,45.0024,45.0322,44.9949,45.0322,84600.0
2012-10-10 14:10:00,60.36,60.37,60.23,60.27,98700.0,45.0248,45.0322,44.9278,44.9576,98700.0
2012-10-10 14:15:00,60.27,60.33,60.26,60.31,55700.0,44.9576,45.0024,44.9502,44.9875,55700.0
2012-10-10 14:20:00,60.3,60.31,60.23,60.26,105800.0,44.98,44.9875,44.9278,44.9502,105800.0
2012-10-10 14:25:00,60.26,60.32,60.26,60.31,60300.0,44.9502,44.9949,44.9502,44.9875,60300.0
2012-10-10 14:30:00,60.31,60.34,60.31,60.31,70000.0,44.9875,45.0099,44.9875,44.9875,70000.0
2012-10-10 14:35:00,60.31,60.32,60.24,60.24,98400.0,44.9875,44.9949,44.9353,44.9353,98400.0
2012-10-10 14:40:00,60.24,60.25,60.17,60.2,127600.0,44.9353,44.9427,44.8831,44.9054,127600.0
2012-10-10 14:45:00,60.2,60.23,60.17,60.19,79600.0,44.9054,44.9278,44.8831,44.898,79600.0
2012-10-10 14:50:00,60.2,60.27,60.2,60.26,88100.0,44.9054,44.9576,44.9054,44.9502,88100.0
2012-10-10 14:55:00,60.26,60.28,60.23,60.26,51100.0,44.9502,44.9651,44.9278,44.9502,51100.0
2012-10-10 15:00:00,60.26,60.31,60.25,60.29,138600.0,44.9502,44.9875,44.9427,44.9726,138600.0
2012-10-10 15:05:00,60.3,60.3,60.22,60.27,105700.0,44.98,44.98,44.9204,44.9576,105700.0
2012-10-10 15:10:00,60.27,60.35,60.27,60.3,124200.0,44.9576,45.0173,44.9576,44.98,124200.0
2012-10-10 15:15:00,60.3,60.31,60.21,60.23,75700.0,44.98,44.9875,44.9129,44.9278,75700.0
2012-10-10 15:20:00,60.23,60.23,59.97,59.98,587200.0,44.9278,44.9278,44.7339,44.7413,587200.0
2012-10-10 15:25:00,59.98,60.0,59.78,59.78,505100.0,44.7413,44.7562,44.5921,44.5921,505100.0
2012-10-10 15:30:00,59.79,59.86,59.74,59.77,672400.0,44.5996,44.6518,44.5623,44.5847,672400.0
2012-10-10 15:35:00,59.78,59.81,59.76,59.77,350700.0,44.5921,44.6145,44.5772,44.5847,350700.0
2012-10-10 15:40:00,59.76,59.79,59.7,59.71,464500.0,44.5772,44.5996,44.5325,44.5399,464500.0
2012-10-10 15:45:00,59.71,59.74,59.61,59.65,632400.0,44.5399,44.5623,44.4653,44.4952,632400.0
2012-10-10 15:50:00,59.65,59.74,59.62,59.69,642500.0,44.4952,44.5623,44.4728,44.525,642500.0
2012-10-10 15:55:00,59.69,59.75,59.66,59.75,679200.0,44.525,44.5698,44.5026,44.5698,679200.0
2012-10-11 09:30:00,59.91,59.99,59.63,59.63,406600.0,44.6891,44.7488,44.4802,44.4802,406600.0
2012-10-11 09:35:00,59.64,59.75,59.4,59.46,270300.0,44.4877,44.5698,44.3087,44.3534,270300.0
2012-10-11 09:40:00,59.48,59.68,59.45,59.62,213400.0,44.3684,44.5175,44.346,44.4728,213400.0
2012-10-11 09:45:00,59.61,59.83,59.61,59.79,148300.0,44.4653,44.6294,44.4653,44.5996,148300.0
2012-10-11 09:50:00,59.79,59.8,59.72,59.75,124400.0,44.5996,44.6071,44.5474,44.5698,124400.0
2012-10-11 09:55:00,59.75,59.8,59.68,59.68,94600.0,44.5698,44.6071,44.5175,44.5175,94600.0
2012-10-11 10:00:00,59.68,59.77,59.62,59.62,134800.0,44.5175,44.5847,44.4728,44.4728,134800.0
2012-10-11 10:05:00,59.63,59.8,59.61,59.74,167000.0,44.4802,44.6071,44.4653,44.5623,167000.0
2012-10-11 10:10:00,59.75,59.8,59.71,59.75,183200.0,44.5698,44.6071,44.5399,44.5698,183200.0
2012-10-11 10:15:00,59.75,59.76,59.69,59.69,125700.0,44.5698,44.5772,44.525,44.525,125700.0
2012-10-11 10:20:00,59.69,59.75,59.66,59.71,93400.0,44.525,44.5698,44.5026,44.5399,93400.0
2012-10-11 10:25:00,59.72,59.74,59.68,59.69,93500.0,44.5474,44.5623,44.5175,44.525,93500.0
2012-10-11 10:30:00,59.68,59.73,59.66,59.68,178800.0,44.5175,44.5548,44.5026,44.5175,178800.0
2012-10-11 10:35:00,59.69,59.71,59.59,59.6,122200.0,44.525,44.5399,44.4504,44.4579,122200.0
2012-10-11 10:40:00,59.59,59.72,59.59,59.7,125100.0,44.4504,44.5474,44.4504,44.5325,125100.0
2012-10-11 10:45:00,59.7,59.72,59.64,59.65,86400.0,44.5325,44.5474,44.4877,44.4952,86400.0
2012-10-11 10:50:00,59.63,59.68,59.58,59.58,76000.0,44.4802,44.5175,44.443,44.443,76000.0
2012-10-11 10:55:00,59.59,59.64,59.53,59.63,89800.0,44.4504,44.4877,44.4057,44.4802,89800.0
2012-10-11 11:00:00,59.64,59.67,59.61,59.63,61700.0,44.4877,44.5101,44.4653,44.4802,61700.0
2012-10-11 11:05:00,59.62,59.65,59.53,59.54,76000.0,44.4728,44.4952,44.4057,44.4131,76000.0
2012-10-11 11:10:00,59.54,59.55,59.49,59.5,110800.0,44.4131,44.4206,44.3758,44.3833,110800.0
2012-10-11 11:15:00,59.5,59.5,59.35,59.35,149900.0,44.3833,44.3833,44.2714,44.2714,149900.0
2012-10-11 11:20:00,59.36,59.37,59.27,59.28,182700.0,44.2788,44.2863,44.2117,44.2192,182700.0
2012-10-11 11:25:00,59.28,59.29,59.26,59.29,94700.0,44.2192,44.2266,44.2043,44.2266,94700.0
2012-10-11 11:30:00,59.29,59.29,59.16,59.17,135000.0,44.2266,44.2266,44.1297,44.1371,135000.0
2012-10-11 11:35:00,59.16,59.17,59.04,59.04,270300.0,44.1297,44.1371,44.0401,44.0401,270300.0
2012-10-11 11:40:00,59.04,59.05,58.94,58.95,225900.0,44.0401,44.0476,43.9656,43.973,225900.0
2012-10-11 11:45:00,58.95,59.0,58.94,58.96,153300.0,43.973,44.0103,43.9656,43.9805,153300.0
2012-10-11 11:50:00,58.96,58.98,58.75,58.78,203900.0,43.9805,43.9954,43.8238,43.8462,203900.0
2012-10-11 11:55:00,58.77,58.82,58.75,58.81,182900.0,43.8387,43.876,43.8238,43.8686,182900.0
2012-10-11 12:00:00,58.82,58.95,58.82,58.95,168800.0,43.876,43.973,43.876,43.973,168800.0
2012-10-11 12:05:00,58.95,59.03,58.94,59.01,142500.0,43.973,44.0327,43.9656,44.0178,142500.0
2012-10-11 12:10:00,59.02,59.14,59.02,59.1,81600.0,44.0252,44.1147,44.0252,44.0849,81600.0
2012-10-11 12:15:00,59.1,59.16,59.02,59.06,93700.0,44.0849,44.1297,44.0252,44.0551,93700.0
2012-10-11 12:20:00,59.06,59.06,58.95,59.02,72600.0,44.0551,44.0551,43.973,44.0252,72600.0
2012-10-11 12:25:00,59.02,59.06,59.0,59.02,79200.0,44.0252,44.0551,44.0103,44.0252,79200.0
2012-10-11 12:30:00,59.03,59.1,59.01,59.04,51400.0,44.0327,44.0849,44.0178,44.0401,51400.0
2012-10-11 12:35:00,59.05,59.09,59.0,59.08,66500.0,44.0476,44.0774,44.0103,44.07,66500.0
2012-10-11 12:40:00,59.08,59.09,58.98,58.98,118200.0,44.07,44.0774,43.9954,43.9954,118200.0
2012-10-11 12:45:00,58.99,59.14,58.98,59.14,110400.0,44.0028,44.1147,43.9954,44.1147,110400.0
2012-10-11 12:50:00,59.14,59.18,59.14,59.16,66700.0,44.1147,44.1446,44.1147,44.1297,66700.0
2012-10-11 12:55:00,59.16,59.2,59.14,59.16,141100.0,44.1297,44.1595,44.1147,44.1297,141100.0
2012-10-11 13:00:00,59.17,59.24,59.12,59.23,119600.0,44.1371,44.1893,44.0998,44.1819,119600.0
2012-10-11 13:05:00,59.22,59.22,59.17,59.18,52100.0,44.1744,44.1744,44.1371,44.1446,52100.0
2012-10-11 13:10:00,59.18,59.24,59.17,59.22,126500.0,44.1446,44.1893,44.1371,44.1744,126500.0
2012-10-11 13:15:00,59.22,59.23,59.2,59.23,72000.0,44.1744,44.1819,44.1595,44.1819,72000.0
2012-10-11 13:20:00,59.22,59.23,59.18,59.2,64700.0,44.1744,44.1819,44.1446,44.1595,64700.0
2012-10-11 13:25:00,59.19,59.27,59.19,59.26,51900.0,44.152,44.2117,44.152,44.2043,51900.0
2012-10-11 13:30:00,59.25,59.26,59.15,59.17,103400.0,44.1968,44.2043,44.1222,44.1371,103400.0
2012-10-11 13:35:00,59.17,59.2,59.16,59.18,80400.0,44.1371,44.1595,44.1297,44.1446,80400.0
2012-10-11 13:40:00,59.18,59.21,59.15,59.19,155700.0,44.1446,44.167,44.1222,44.152,155700.0
2012-10-11 13:45:00,59.19,59.2,59.16,59.17,85100.0,44.152,44.1595,44.1297,44.1371,85100.0
2012-10-11 13:50:00,59.17,59.19,59.16,59.18,107700.0,44.1371,44.152,44.1297,44.1446,107700.0
2012-10-11 13:55:00,59.18,59.26,59.17,59.23,116300.0,44.1446,44.2043,44.1371,44.1819,116300.0
2012-10-11 14:00:00,59.23,59.32,59.22,59.29,86800.0,44.1819,44.249,44.1744,44.2266,86800.0
2012-10-11 14:05:00,59.29,59.31,59.17,59.17,86000.0,44.2266,44.2415,44.1371,44.1371,86000.0
2012-10-11 14:10:00,59.17,59.29,59.17,59.26,66600.0,44.1371,44.2266,44.1371,44.2043,66600.0
2012-10-11 14:15:00,59.27,59.27,59.21,59.25,90300.0,44.2117,44.2117,44.167,44.1968,90300.0
2012-10-11 14:20:00,59.25,59.29,59.22,59.24,80500.0,44.1968,44.2266,44.1744,44.1893,80500.0
2012-10-11 14:25:00,59.24,59.31,59.23,59.29,63100.0,44.1893,44.2415,44.1819,44.2266,63100.0
2012-10-11 14:30:00,59.3,59.34,59.29,59.34,78300.0,44.2341,44.2639,44.2266,44.2639,78300.0
2012-10-11 14:35:00,59.33,59.35,59.29,59.34,86500.0,44.2565,44.2714,44.2266,44.2639,86500.0
2012-10-11 14:40:00,59.33,59.33,59.29,59.3,68300.0,44.2565,44.2565,44.2266,44.2341,68300.0
2012-10-11 14:45:00,59.3,59.3,59.24,59.26,69500.0,44.2341,44.2341,44.1893,44.2043,69500.0
2012-10-11 14:50:00,59.26,59.34,59.26,59.31,63500.0,44.2043,44.2639,44.2043,44.2415,63500.0
2012-10-11 14:55:00,59.32,59.36,59.31,59.33,108800.0,44.249,44.2788,44.2415,44.2565,108800.0
2012-10-11 15:00:00,59.33,59.38,59.32,59.35,136400.0,44.2565,44.2938,44.249,44.2714,136400.0
2012-10-11 15:05:00,59.35,59.36,59.24,59.25,80100.0,44.2714,44.2788,44.1893,44.1968,80100.0
2012-10-11 15:10:00,59.26,59.32,59.26,59.28,80100.0,44.2043,44.249,44.2043,44.2192,80100.0
2012-10-11 15:15:00,59.28,59.29,59.2,59.2,130800.0,44.2192,44.2266,44.1595,44.1595,130800.0
2012-10-11 15:20:00,59.19,59.21,59.11,59.15,138900.0,44.152,44.167,44.0924,44.1222,138900.0
2012-10-11 15:25:00,59.15,59.16,59.11,59.16,148600.0,44.1222,44.1297,44.0924,44.1297,148600.0
2012-10-11 15:30:00,59.15,59.2,59.14,59.17,116600.0,44.1222,44.1595,44.1147,44.1371,116600.0
2012-10-11 15:35:00,59.18,59.18,59.04,59.04,151800.0,44.1446,44.1446,44.0401,44.0401,151800.0
2012-10-11 15:40:00,59.03,59.12,59.03,59.07,182700.0,44.0327,44.0998,44.0327,44.0625,182700.0
2012-10-11 15:45:00,59.08,59.11,59.02,59.05,187900.0,44.07,44.0924,44.0252,44.0476,187900.0
2012-10-11 15:50:00,59.04,59.11,59.04,59.11,156800.0,44.0401,44.0924,44.0401,44.0924,156800.0
2012-10-11 15:55:00,59.11,59.11,59.01,59.01,368800.0,44.0924,44.0924,44.0178,44.0178,368800.0
2012-10-12 09:30:00,59.25,59.66,59.16,59.4,238600.0,44.1968,44.5026,44.1297,44.3087,238600.0
2012-10-12 09:35:00,59.37,59.5,59.25,59.43,170100.0,44.2863,44.3833,44.1968,44.3311,170100.0
2012-10-12 09:40:00,59.42,59.43,59.3,59.31,94300.0,44.3236,44.3311,44.2341,44.2415,94300.0
2012-10-12 09:45:00,59.31,59.47,59.31,59.37,79900.0,44.2415,44.3609,44.2415,44.2863,79900.0
2012-10-12 09:50:00,59.37,59.47,59.35,59.45,85000.0,44.2863,44.3609,44.2714,44.346,85000.0
2012-10-12 09:55:00,59.44,59.52,59.38,59.52,82300.0,44.3385,44.3982,44.2938,44.3982,82300.0
2012-10-12 10:00:00,59.51,59.62,59.47,59.55,118600.0,44.3907,44.4728,44.3609,44.4206,118600.0
2012-10-12 10:05:00,59.55,59.65,59.51,59.65,97000.0,44.4206,44.4952,44.3907,44.4952,97000.0
2012-10-12 10:10:00,59.65,59.69,59.6,59.67,105600.0,44.4952,44.525,44.4579,44.5101,105600.0
2012-10-12 10:15:00,59.67,59.77,59.67,59.74,175700.0,44.5101,44.5847,44.5101,44.5623,175700.0
2012-10-12 10:20:00,59.73,59.77,59.71,59.76,124000.0,44.5548,44.5847,44.5399,44.5772,124000.0
2012-10-12 10:25:00,59.75,59.76,59.69,59.73,148500.0,44.5698,44.5772,44.525,44.5548,148500.0
2012-10-12 10:30:00,59.73,59.73,59.63,59.66,116400.0,44.5548,44.5548,44.4802,44.5026,116400.0
2012-10-12 10:35:00,59.66,59.68,59.6,59.61,108200.0,44.5026,44.5175,44.4579,44.4653,108200.0
2012-10-12 10:40:00,59.62,59.62,59.41,59.41,215100.0,44.4728,44.4728,44.3161,44.3161,215100.0
2012-10-12 10:45:00,59.41,59.49,59.31,59.45,125700.0,44.3161,44.3758,44.2415,44.346,125700.0
2012-10-12 10:50:00,59.44,59.47,59.38,59.44,69100.0,44.3385,44.3609,44.2938,44.3385,69100.0
2012-10-12 10:55:00,59.43,59.46,59.37,59.37,57500.0,44.3311,44.3534,44.2863,44.2863,57500.0
2012-10-12 11:00:00,59.37,59.41,59.36,59.4,39100.0,44.2863,44.3161,44.2788,44.3087,39100.0
2012-10-12 11:05:00,59.4,59.5,59.4,59.45,47400.0,44.3087,44.3833,44.3087,44.346,47400.0
2012-10-12 11:10:00,59.45,59.46,59.34,59.39,80500.0,44.346,44.3534,44.2639,44.3012,80500.0
2012-10-12 11:15:00,59.38,59.46,59.35,59.43,102800.0,44.2938,44.3534,44.2714,44.3311,102800.0
2012-10-12 11:20:00,59.44,59.5,59.41,59.44,48900.0,44.3385,44.3833,44.3161,44.3385,48900.0
2012-10-12 11:25:00,59.43,59.48,59.42,59.44,51000.0,44.3311,44.3684,44.3236,44.3385,51000.0
2012-10-12 11:30:00,59.44,59.47,59.38,59.44,179300.0,44.3385,44.3609,44.2938,44.3385,179300.0
2012-10-12 11:35:00,59.44,59.52,59.41,59.46,57500.0,44.3385,44.3982,44.3161,44.3534,57500.0
2012-10-12 11:40:00,59.47,59.52,59.4,59.49,79800.0,44.3609,44.3982,44.3087,44.3758,79800.0
2012-10-12 11:45:00,59.49,59.58,59.48,59.56,51100.0,44.3758,44.443,44.3684,44.428,51100.0
2012-10-12 11:50:00,59.56,59.56,59.46,59.53,39500.0,44.428,44.428,44.3534,44.4057,39500.0
2012-10-12 11:55:00,59.53,59.58,59.52,59.58,39500.0,44.4057,44.443,44.3982,44.443,39500.0
2012-10-12 12:00:00,59.58,59.65,59.54,59.64,69400.0,44.443,44.4952,44.4131,44.4877,69400.0
2012-10-12 12:05:00,59.64,59.73,59.63,59.72,39900.0,44.4877,44.5548,44.4802,44.5474,39900.0
2012-10-12 12:10:00,59.72,59.79,59.71,59.79,53500.0,44.5474,44.5996,44.5399,44.5996,53500.0
2012-10-12 12:15:00,59.79,59.82,59.79,59.79,96800.0,44.5996,44.622,44.5996,44.5996,96800.0
2012-10-12 12:20:00,59.79,59.81,59.69,59.69,53000.0,44.5996,44.6145,44.525,44.525,53000.0
2012-10-12 12:25:00,59.69,59.69,59.6,59.61,21700.0,44.525,44.525,44.4579,44.4653,21700.0
2012-10-12 12:30:00,59.6,59.69,59.6,59.67,50200.0,44.4579,44.525,44.4579,44.5101,50200.0
2012-10-12 12:35:00,59.68,59.69,59.59,59.62,42700.0,44.5175,44.525,44.4504,44.4728,42700.0
2012-10-12 12:40:00,59.63,59.63,59.56,59.56,30500.0,44.4802,44.4802,44.428,44.428,30500.0
2012-10-12 12:45:00,59.56,59.59,59.54,59.57,43000.0,44.428,44.4504,44.4131,44.4355,43000.0
2012-10-12 12:50:00,59.57,59.57,59.52,59.56,27700.0,44.4355,44.4355,44.3982,44.428,27700.0
2012-10-12 12:55:00,59.57,59.61,59.55,59.58,31200.0,44.4355,44.4653,44.4206,44.443,31200.0
2012-10-12 13:00:00,59.58,59.58,59.53,59.56,27800.0,44.443,44.443,44.4057,44.428,27800.0
2012-10-12 13:05:00,59.56,59.58,59.56,59.57,29400.0,44.428,44.443,44.428,44.4355,29400.0
2012-10-12 13:10:00,59.57,59.57,59.51,59.51,22400.0,44.4355,44.4355,44.3907,44.3907,22400.0
2012-10-12 13:15:00,59.52,59.59,59.51,59.57,30900.0,44.3982,44.4504,44.3907,44.4355,30900.0
2012-10-12 13:20:00,59.57,59.59,59.54,59.57,31900.0,44.4355,44.4504,44.4131,44.4355,31900.0
2012-10-12 13:25:00,59.56,59.58,59.53,59.55,28100.0,44.428,44.443,44.4057,44.4206,28100.0
2012-10-12 13:30:00,59.55,59.58,59.53,59.57,43400.0,44.4206,44.443,44.4057,44.4355,43400.0
2012-10-12 13:35:00,59.56,59.57,59.5,59.55,65000.0,44.428,44.4355,44.3833,44.4206,65000.0
2012-10-12 13:40:00,59.56,59.59,59.49,59.5,27200.0,44.428,44.4504,44.3758,44.3833,27200.0
2012-10-12 13:45:00,59.51,59.51,59.47,59.49,25100.0,44.3907,44.3907,44.3609,44.3758,25100.0
2012-10-12 13:50:00,59.48,59.51,59.48,59.5,33100.0,44.3684,44.3907,44.3684,44.3833,33100.0
2012-10-12 13:55:00,59.49,59.55,59.49,59.54,45100.0,44.3758,44.4206,44.3758,44.4131,45100.0
2012-10-12 14:00:00,59.55,59.55,59.48,59.54,36300.0,44.4206,44.4206,44.3684,44.4131,36300.0
2012-10-12 14:05:00,59.54,59.54,59.49,59.52,46600.0,44.4131,44.4131,44.3758,44.3982,46600.0
2012-10-12 14:10:00,59.51,59.59,59.51,59.55,47700.0,44.3907,44.4504,44.3907,44.4206,47700.0
2012-10-12 14:15:00,59.54,59.58,59.53,59.56,25400.0,44.4131,44.443,44.4057,44.428,25400.0
2012-10-12 14:20:00,59.56,59.62,59.55,59.57,52600.0,44.428,44.4728,44.4206,44.4355,52600.0
2012-10-12 14:25:00,59.56,59.57,59.52,59.57,35400.0,44.428,44.4355,44.3982,44.4355,35400.0
2012-10-12 14:30:00,59.57,59.58,59.54,59.57,43900.0,44.4355,44.443,44.4131,44.4355,43900.0
2012-10-12 14:35:00,59.57,59.61,59.56,59.58,47500.0,44.4355,44.4653,44.428,44.443,47500.0
2012-10-12 14:40:00,59.58,59.58,59.53,59.57,40800.0,44.443,44.443,44.4057,44.4355,40800.0
2012-10-12 14:45:00,59.56,59.6,59.56,59.6,40000.0,44.428,44.4579,44.428,44.4579,40000.0
2012-10-12 14:50:00,59.58,59.65,59.58,59.61,43900.0,44.443,44.4952,44.443,44.4653,43900.0
2012-10-12 14:55:00,59.6,59.6,59.56,59.58,24300.0,44.4579,44.4579,44.428,44.443,24300.0
2012-10-12 15:00:00,59.58,59.58,59.52,59.54,55600.0,44.443,44.443,44.3982,44.4131,55600.0
2012-10-12 15:05:00,59.52,59.57,59.5,59.52,68100.0,44.3982,44.4355,44.3833,44.3982,68100.0
2012-10-12 15:10:00,59.52,59.56,59.51,59.56,57100.0,44.3982,44.428,44.3907,44.428,57100.0
2012-10-12 15:15:00,59.56,59.62,59.54,59.58,50200.0,44.428,44.4728,44.4131,44.443,50200.0
2012-10-12 15:20:00,59.58,59.6,59.53,59.54,97500.0,44.443,44.4579,44.4057,44.4131,97500.0
2012-10-12 15:25:00,59.53,59.56,59.52,59.53,65000.0,44.4057,44.428,44.3982,44.4057,65000.0
2012-10-12 15:30:00,59.52,59.53,59.46,59.5,92400.0,44.3982,44.4057,44.3534,44.3833,92400.0
2012-10-12 15:35:00,59.5,59.51,59.47,59.5,58100.0,44.3833,44.3907,44.3609,44.3833,58100.0
2012-10-12 15:40:00,59.49,59.54,59.48,59.54,75100.0,44.3758,44.4131,44.3684,44.4131,75100.0
2012-10-12 15:45:00,59.53,59.57,59.48,59.5,168100.0,44.4057,44.4355,44.3684,44.3833,168100.0
2012-10-12 15:50:00,59.5,59.6,59.49,59.57,171800.0,44.3833,44.4579,44.3758,44.4355,171800.0
2012-10-12 15:55:00,59.58,59.65,59.57,59.57,360700.0,44.443,44.4952,44.4355,44.4355,360700.0
2012-10-15 09:30:00,59.88,60.31,59.8,60.22,363400.0,44.6667,44.9875,44.6071,44.9204,363400.0
2012-10-15 09:35:00,60.22,60.25,59.98,60.06,106100.0,44.9204,44.9427,44.7413,44.801,106100.0
2012-10-15 09:40:00,60.06,60.07,59.82,59.84,113000.0,44.801,44.8085,44.622,44.6369,113000.0
2012-10-15 09:45:00,59.84,60.01,59.81,60.01,99600.0,44.6369,44.7637,44.6145,44.7637,99600.0
2012-10-15 09:50:00,60.01,60.13,59.94,59.95,96000.0,44.7637,44.8532,44.7115,44.7189,96000.0
2012-10-15 09:55:00,59.95,60.01,59.92,59.96,47500.0,44.7189,44.7637,44.6966,44.7264,47500.0
2012-10-15 10:00:00,59.96,59.96,59.82,59.89,70400.0,44.7264,44.7264,44.622,44.6742,70400.0
2012-10-15 10:05:00,59.88,59.9,59.81,59.87,98900.0,44.6667,44.6817,44.6145,44.6593,98900.0
2012-10-15 10:10:00,59.88,59.91,59.75,59.86,76000.0,44.6667,44.6891,44.5698,44.6518,76000.0
2012-10-15 10:15:00,59.87,59.99,59.85,59.98,125200.0,44.6593,44.7488,44.6444,44.7413,125200.0
2012-10-15 10:20:00,59.98,60.09,59.95,60.02,87300.0,44.7413,44.8234,44.7189,44.7712,87300.0
2012-10-15 10:25:00,60.03,60.1,59.91,59.91,116400.0,44.7786,44.8308,44.6891,44.6891,116400.0
2012-10-15 10:30:00,59.91,60.06,59.88,59.97,113800.0,44.6891,44.801,44.6667,44.7339,113800.0
2012-10-15 10:35:00,59.97,60.12,59.97,60.07,78800.0,44.7339,44.8458,44.7339,44.8085,78800.0
2012-10-15 10:40:00,60.07,60.08,60.03,60.07,51400.0,44.8085,44.8159,44.7786,44.8085,51400.0
2012-10-15 10:45:00,60.08,60.16,60.07,60.09,51100.0,44.8159,44.8756,44.8085,44.8234,51100.0
2012-10-15 10:50:00,60.1,60.13,60.07,60.13,62000.0,44.8308,44.8532,44.8085,44.8532,62000.0
2012-10-15 10:55:00,60.14,60.17,60.09,60.17,101200.0,44.8607,44.8831,44.8234,44.8831,101200.0
2012-10-15 11:00:00,60.17,60.17,60.11,60.11,102400.0,44.8831,44.8831,44.8383,44.8383,102400.0
2012-10-15 11:05:00,60.1,60.17,60.09,60.15,66800.0,44.8308,44.8831,44.8234,44.8681,66800.0
2012-10-15 11:10:00,60.15,60.2,60.15,60.16,58300.0,44.8681,44.9054,44.8681,44.8756,58300.0
2012-10-15 11:15:00,60.16,60.21,60.15,60.15,104500.0,44.8756,44.9129,44.8681,44.8681,104500.0
2012-10-15 11:20:00,60.15,60.26,60.15,60.25,95400.0,44.8681,44.9502,44.8681,44.9427,95400.0
2012-10-15 11:25:00,60.25,60.3,60.25,60.27,63500.0,44.9427,44.98,44.9427,44.9576,63500.0
2012-10-15 11:30:00,60.27,60.32,60.26,60.3,61700.0,44.9576,44.9949,44.9502,44.98,61700.0
2012-10-15 11:35:00,60.3,60.43,60.3,60.4,141300.0,44.98,45.077,44.98,45.0546,141300.0
2012-10-15 11:40:00,60.4,60.47,60.38,60.41,132400.0,45.0546,45.1068,45.0397,45.0621,132400.0
2012-10-15 11:45:00,60.42,60.44,60.41,60.43,73700.0,45.0695,45.0845,45.0621,45.077,73700.0
2012-10-15 11:50:00,60.43,60.46,60.4,60.42,109500.0,45.077,45.0994,45.0546,45.0695,109500.0
2012-10-15 11:55:00,60.42,60.43,60.4,60.42,60800.0,45.0695,45.077,45.0546,45.0695,60800.0
2012-10-15 12:00:00,60.42,60.46,60.38,60.42,67400.0,45.0695,45.0994,45.0397,45.0695,67400.0
2012-10-15 12:05:00,60.41,60.44,60.36,60.41,83600.0,45.0621,45.0845,45.0248,45.0621,83600.0
2012-10-15 12:10:00,60.42,60.42,60.37,60.4,113000.0,45.0695,45.0695,45.0322,45.0546,113000.0
2012-10-15 12:15:00,60.4,60.43,60.37,60.39,111300.0,45.0546,45.077,45.0322,45.0472,111300.0
2012-10-15 12:20:00,60.38,60.4,60.36,60.36,37000.0,45.0397,45.0546,45.0248,45.0248,37000.0
2012-10-15 12:25:00,60.36,60.43,60.35,60.43,51900.0,45.0248,45.077,45.0173,45.077,51900.0
2012-10-15 12:30:00,60.43,60.44,60.41,60.41,28200.0,45.077,45.0845,45.0621,45.0621,28200.0
2012-10-15 12:35:00,60.42,60.52,60.4,60.52,91000.0,45.0695,45.1441,45.0546,45.1441,91000.0
2012-10-15 12:40:00,60.53,60.59,60.51,60.57,152900.0,45.1516,45.1963,45.1367,45.1814,152900.0
2012-10-15 12:45:00,60.57,60.61,60.55,60.59,96600.0,45.1814,45.2113,45.1665,45.1963,96600.0
2012-10-15 12:50:00,60.6,60.62,60.58,60.6,64200.0,45.2038,45.2187,45.1889,45.2038,64200.0
2012-10-15 12:55:00,60.6,60.65,60.59,60.59,85000.0,45.2038,45.2411,45.1963,45.1963,85000.0
2012-10-15 13:00:00,60.59,60.62,60.58,60.62,27900.0,45.1963,45.2187,45.1889,45.2187,27900.0
2012-10-15 13:05:00,60.62,60.64,60.62,60.63,22400.0,45.2187,45.2336,45.2187,45.2262,22400.0
2012-10-15 13:10:00,60.64,60.69,60.63,60.64,63600.0,45.2336,45.2709,45.2262,45.2336,63600.0
2012-10-15 13:15:00,60.63,60.68,60.62,60.67,41400.0,45.2262,45.2635,45.2187,45.256,41400.0
2012-10-15 13:20:00,60.67,60.7,60.64,60.66,36400.0,45.256,45.2784,45.2336,45.2486,36400.0
2012-10-15 13:25:00,60.65,60.66,60.61,60.61,24300.0,45.2411,45.2486,45.2113,45.2113,24300.0
2012-10-15 13:30:00,60.61,60.65,60.61,60.62,46400.0,45.2113,45.2411,45.2113,45.2187,46400.0
2012-10-15 13:35:00,60.62,60.62,60.57,60.59,37200.0,45.2187,45.2187,45.1814,45.1963,37200.0
2012-10-15 13:40:00,60.59,60.63,60.58,60.63,29100.0,45.1963,45.2262,45.1889,45.2262,29100.0
2012-10-15 13:45:00,60.63,60.69,60.62,60.67,52900.0,45.2262,45.2709,45.2187,45.256,52900.0
2012-10-15 13:50:00,60.67,60.67,60.63,60.64,24000.0,45.256,45.256,45.2262,45.2336,24000.0
2012-10-15 13:55:00,60.63,60.66,60.59,60.6,44700.0,45.2262,45.2486,45.1963,45.2038,44700.0
2012-10-15 14:00:00,60.61,60.61,60.58,60.59,39700.0,45.2113,45.2113,45.1889,45.1963,39700.0
2012-10-15 14:05:00,60.59,60.62,60.57,60.62,60600.0,45.1963,45.2187,45.1814,45.2187,60600.0
2012-10-15 14:10:00,60.62,60.62,60.58,60.58,31600.0,45.2187,45.2187,45.1889,45.1889,31600.0
2012-10-15 14:15:00,60.59,60.59,60.55,60.59,42200.0,45.1963,45.1963,45.1665,45.1963,42200.0
2012-10-15 14:20:00,60.59,60.65,60.58,60.64,39700.0,45.1963,45.2411,45.1889,45.2336,39700.0
2012-10-15 14:25:00,60.64,60.68,60.59,60.6,68100.0,45.2336,45.2635,45.1963,45.2038,68100.0
2012-10-15 14:30:00,60.6,60.61,60.53,60.53,50700.0,45.2038,45.2113,45.1516,45.1516,50700.0
2012-10-15 14:35:00,60.54,60.54,60.48,60.51,44900.0,45.1591,45.1591,45.1143,45.1367,44900.0
2012-10-15 14:40:00,60.5,60.52,60.44,60.46,62900.0,45.1292,45.1441,45.0845,45.0994,62900.0
2012-10-15 14:45:00,60.46,60.53,60.45,60.52,39000.0,45.0994,45.1516,45.0919,45.1441,39000.0
2012-10-15 14:50:00,60.53,60.58,60.52,60.56,51200.0,45.1516,45.1889,45.1441,45.174,51200.0
2012-10-15 14:55:00,60.55,60.58,60.53,60.57,41300.0,45.1665,45.1889,45.1516,45.1814,41300.0
2012-10-15 15:00:00,60.57,60.58,60.55,60.56,59700.0,45.1814,45.1889,45.1665,45.174,59700.0
2012-10-15 15:05:00,60.57,60.6,60.56,60.59,80500.0,45.1814,45.2038,45.174,45.1963,80500.0
2012-10-15 15:10:00,60.58,60.65,60.58,60.6,104800.0,45.1889,45.2411,45.1889,45.2038,104800.0
2012-10-15 15:15:00,60.6,60.68,60.59,60.68,78100.0,45.2038,45.2635,45.1963,45.2635,78100.0
2012-10-15 15:20:00,60.68,60.69,60.66,60.69,87300.0,45.2635,45.2709,45.2486,45.2709,87300.0
2012-10-15 15:25:00,60.69,60.69,60.62,60.65,142500.0,45.2709,45.2709,45.2187,45.2411,142500.0
2012-10-15 15:30:00,60.65,60.68,60.64,60.66,160300.0,45.2411,45.2635,45.2336,45.2486,160300.0
2012-10-15 15:35:00,60.65,60.68,60.65,60.67,143000.0,45.2411,45.2635,45.2411,45.256,143000.0
2012-10-15 15:40:00,60.68,60.68,60.66,60.68,87500.0,45.2635,45.2635,45.2486,45.2635,87500.0
2012-10-15 15:45:00,60.68,60.72,60.67,60.68,237200.0,45.2635,45.2933,45.256,45.2635,237200.0
2012-10-15 15:50:00,60.68,60.73,60.68,60.72,243900.0,45.2635,45.3008,45.2635,45.2933,243900.0
2012-10-15 15:55:00,60.73,60.75,60.65,60.66,545800.0,45.3008,45.3157,45.2411,45.2486,545800.0
2012-10-16 09:30:00,60.86,61.0,60.74,60.82,223500.0,45.3978,45.5022,45.3082,45.3679,223500.0
2012-10-16 09:35:00,60.83,60.95,60.82,60.84,72300.0,45.3754,45.4649,45.3679,45.3828,72300.0
2012-10-16 09:40:00,60.83,60.84,60.66,60.7,197600.0,45.3754,45.3828,45.2486,45.2784,197600.0
2012-10-16 09:45:00,60.7,60.8,60.65,60.79,88600.0,45.2784,45.353,45.2411,45.3455,88600.0
2012-10-16 09:50:00,60.8,60.92,60.68,60.69,111400.0,45.353,45.4425,45.2635,45.2709,111400.0
2012-10-16 09:55:00,60.69,60.91,60.68,60.9,125100.0,45.2709,45.435,45.2635,45.4276,125100.0
2012-10-16 10:00:00,60.9,60.91,60.73,60.74,103600.0,45.4276,45.435,45.3008,45.3082,103600.0
2012-10-16 10:05:00,60.76,60.88,60.75,60.85,68600.0,45.3232,45.4127,45.3157,45.3903,68600.0
2012-10-16 10:10:00,60.84,60.93,60.82,60.83,116700.0,45.3828,45.45,45.3679,45.3754,116700.0
2012-10-16 10:15:00,60.83,60.85,60.76,60.76,51200.0,45.3754,45.3903,45.3232,45.3232,51200.0
2012-10-16 10:20:00,60.76,60.77,60.59,60.62,124300.0,45.3232,45.3306,45.1963,45.2187,124300.0
2012-10-16 10:25:00,60.64,60.65,60.5,60.57,139400.0,45.2336,45.2411,45.1292,45.1814,139400.0
2012-10-16 10:30:00,60.58,60.7,60.56,60.66,82600.0,45.1889,45.2784,45.174,45.2486,82600.0
2012-10-16 10:35:00,60.66,60.79,60.66,60.77,103800.0,45.2486,45.3455,45.2486,45.3306,103800.0
2012-10-16 10:40:00,60.77,60.84,60.76,60.76,63200.0,45.3306,45.3828,45.3232,45.3232,63200.0
2012-10-16 10:45:00,60.75,60.78,60.67,60.67,56100.0,45.3157,45.3381,45.256,45.256,56100.0
2012-10-16 10:50:00,60.68,60.68,60.52,60.55,63400.0,45.2635,45.2635,45.1441,45.1665,63400.0
2012-10-16 10:55:00,60.55,60.66,60.55,60.61,59100.0,45.1665,45.2486,45.1665,45.2113,59100.0
2012-10-16 11:00:00,60.62,60.63,60.53,60.53,135200.0,45.2187,45.2262,45.1516,45.1516,135200.0
2012-10-16 11:05:00,60.53,60.54,60.43,60.5,83000.0,45.1516,45.1591,45.077,45.1292,83000.0
2012-10-16 11:10:00,60.49,60.54,60.48,60.51,108400.0,45.1218,45.1591,45.1143,45.1367,108400.0
2012-10-16 11:15:00,60.51,60.58,60.47,60.58,79800.0,45.1367,45.1889,45.1068,45.1889,79800.0
2012-10-16 11:20:00,60.58,60.63,60.56,60.62,102600.0,45.1889,45.2262,45.174,45.2187,102600.0
2012-10-16 11:25:00,60.63,60.69,60.6,60.68,80300.0,45.2262,45.2709,45.2038,45.2635,80300.0
2012-10-16 11:30:00,60.68,60.69,60.64,60.68,94200.0,45.2635,45.2709,45.2336,45.2635,94200.0
2012-10-16 11:35:00,60.69,60.73,60.67,60.72,43400.0,45.2709,45.3008,45.256,45.2933,43400.0
2012-10-16 11:40:00,60.71,60.74,60.69,60.71,61500.0,45.2859,45.3082,45.2709,45.2859,61500.0
2012-10-16 11:45:00,60.71,60.79,60.71,60.79,39900.0,45.2859,45.3455,45.2859,45.3455,39900.0
2012-10-16 11:50:00,60.8,60.85,60.79,60.84,32600.0,45.353,45.3903,45.3455,45.3828,32600.0
2012-10-16 11:55:00,60.85,60.87,60.84,60.84,39100.0,45.3903,45.4052,45.3828,45.3828,39100.0
2012-10-16 12:00:00,60.84,60.85,60.83,60.84,26300.0,45.3828,45.3903,45.3754,45.3828,26300.0
2012-10-16 12:05:00,60.83,60.86,60.83,60.84,42000.0,45.3754,45.3978,45.3754,45.3828,42000.0
2012-10-16 12:10:00,60.84,60.86,60.8,60.82,57800.0,45.3828,45.3978,45.353,45.3679,57800.0
2012-10-16 12:15:00,60.8,60.82,60.72,60.72,46500.0,45.353,45.3679,45.2933,45.2933,46500.0
2012-10-16 12:20:00,60.72,60.75,60.68,60.69,46900.0,45.2933,45.3157,45.2635,45.2709,46900.0
2012-10-16 12:25:00,60.7,60.7,60.65,60.66,22500.0,45.2784,45.2784,45.2411,45.2486,22500.0
2012-10-16 12:30:00,60.66,60.67,60.56,60.57,61700.0,45.2486,45.256,45.174,45.1814,61700.0
2012-10-16 12:35:00,60.57,60.59,60.54,60.57,39900.0,45.1814,45.1963,45.1591,45.1814,39900.0
2012-10-16 12:40:00,60.56,60.67,60.55,60.66,34200.0,45.174,45.256,45.1665,45.2486,34200.0
2012-10-16 12:45:00,60.67,60.68,60.65,60.66,25200.0,45.256,45.2635,45.2411,45.2486,25200.0
2012-10-16 12:50:00,60.65,60.69,60.65,60.66,30400.0,45.2411,45.2709,45.2411,45.2486,30400.0
2012-10-16 12:55:00,60.66,60.68,60.65,60.67,32500.0,45.2486,45.2635,45.2411,45.256,32500.0
2012-10-16 13:00:00,60.67,60.73,60.67,60.72,35600.0,45.256,45.3008,45.256,45.2933,35600.0
2012-10-16 13:05:00,60.73,60.76,60.73,60.75,27300.0,45.3008,45.3232,45.3008,45.3157,27300.0
2012-10-16 13:10:00,60.75,60.78,60.75,60.77,16100.0,45.3157,45.3381,45.3157,45.3306,16100.0
2012-10-16 13:15:00,60.78,60.8,60.73,60.74,36600.0,45.3381,45.353,45.3008,45.3082,36600.0
2012-10-16 13:20:00,60.74,60.79,60.74,60.77,42700.0,45.3082,45.3455,45.3082,45.3306,42700.0
2012-10-16 13:25:00,60.77,60.8,60.75,60.8,26300.0,45.3306,45.353,45.3157,45.353,26300.0
2012-10-16 13:30:00,60.79,60.82,60.77,60.77,38600.0,45.3455,45.3679,45.3306,45.3306,38600.0
2012-10-16 13:35:00,60.78,60.79,60.76,60.76,16700.0,45.3381,45.3455,45.3232,45.3232,16700.0
2012-10-16 13:40:00,60.77,60.77,60.7,60.74,61200.0,45.3306,45.3306,45.2784,45.3082,61200.0
2012-10-16 13:45:00,60.74,60.76,60.73,60.74,33500.0,45.3082,45.3232,45.3008,45.3082,33500.0
2012-10-16 13:50:00,60.73,60.77,60.73,60.77,16500.0,45.3008,45.3306,45.3008,45.3306,16500.0
2012-10-16 13:55:00,60.77,60.79,60.77,60.78,17700.0,45.3306,45.3455,45.3306,45.3381,17700.0
2012-10-16 14:00:00,60.78,60.82,60.77,60.79,161900.0,45.3381,45.3679,45.3306,45.3455,161900.0
2012-10-16 14:05:00,60.8,60.8,60.69,60.7,28000.0,45.353,45.353,45.2709,45.2784,28000.0
2012-10-16 14:10:00,60.69,60.7,60.61,60.63,60500.0,45.2709,45.2784,45.2113,45.2262,60500.0
2012-10-16 14:15:00,60.63,60.64,60.61,60.63,36200.0,45.2262,45.2336,45.2113,45.2262,36200.0
2012-10-16 14:20:00,60.62,60.63,60.6,60.62,38700.0,45.2187,45.2262,45.2038,45.2187,38700.0
2012-10-16 14:25:00,60.62,60.63,60.59,60.6,30400.0,45.2187,45.2262,45.1963,45.2038,30400.0
2012-10-16 14:30:00,60.6,60.6,60.56,60.59,26600.0,45.2038,45.2038,45.174,45.1963,26600.0
2012-10-16 14:35:00,60.58,60.59,60.57,60.57,40400.0,45.1889,45.1963,45.1814,45.1814,40400.0
2012-10-16 14:40:00,60.57,60.58,60.57,60.58,22000.0,45.1814,45.1889,45.1814,45.1889,22000.0
2012-10-16 14:45:00,60.58,60.59,60.57,60.57,46700.0,45.1889,45.1963,45.1814,45.1814,46700.0
2012-10-16 14:50:00,60.58,60.58,60.57,60.58,35100.0,45.1889,45.1889,45.1814,45.1889,35100.0
2012-10-16 14:55:00,60.57,60.59,60.57,60.57,41600.0,45.1814,45.1963,45.1814,45.1814,41600.0
2012-10-16 15:00:00,60.57,60.66,60.57,60.62,56800.0,45.1814,45.2486,45.1814,45.2187,56800.0
2012-10-16 15:05:00,60.62,60.68,60.61,60.65,98400.0,45.2187,45.2635,45.2113,45.2411,98400.0
2012-10-16 15:10:00,60.66,60.68,60.62,60.67,87800.0,45.2486,45.2635,45.2187,45.256,87800.0
2012-10-16 15:15:00,60.66,60.71,60.63,60.65,61200.0,45.2486,45.2859,45.2262,45.2411,61200.0
2012-10-16 15:20:00,60.65,60.68,60.64,60.67,58300.0,45.2411,45.2635,45.2336,45.256,58300.0
2012-10-16 15:25:00,60.67,60.74,60.66,60.73,74500.0,45.256,45.3082,45.2486,45.3008,74500.0
2012-10-16 15:30:00,60.74,60.76,60.71,60.73,116400.0,45.3082,45.3232,45.2859,45.3008,116400.0
2012-10-16 15:35:00,60.73,60.77,60.72,60.72,171100.0,45.3008,45.3306,45.2933,45.2933,171100.0
2012-10-16 15:40:00,60.73,60.8,60.72,60.78,364400.0,45.3008,45.353,45.2933,45.3381,364400.0
2012-10-16 15:45:00,60.79,60.8,60.77,60.78,201100.0,45.3455,45.353,45.3306,45.3381,201100.0
2012-10-16 15:50:00,60.78,60.83,60.76,60.83,216900.0,45.3381,45.3754,45.3232,45.3754,216900.0
2012-10-16 15:55:00,60.83,60.86,60.77,60.85,579400.0,45.3754,45.3978,45.3306,45.3903,579400.0
2012-10-17 09:30:00,61.28,61.36,61.15,61.24,331000.0,45.711,45.7707,45.6141,45.6812,331000.0
2012-10-17 09:35:00,61.25,61.32,61.15,61.25,295900.0,45.6887,45.7409,45.6141,45.6887,295900.0
2012-10-17 09:40:00,61.25,61.68,61.24,61.68,445000.0,45.6887,46.0094,45.6812,46.0094,445000.0
2012-10-17 09:45:00,61.65,61.88,61.65,61.85,525200.0,45.987,46.1586,45.987,46.1362,525200.0
2012-10-17 09:50:00,61.86,61.88,61.61,61.65,314500.0,46.1437,46.1586,45.9572,45.987,314500.0
2012-10-17 09:55:00,61.66,61.88,61.66,61.83,520900.0,45.9945,46.1586,45.9945,46.1213,520900.0
2012-10-17 10:00:00,61.83,61.96,61.77,61.87,312900.0,46.1213,46.2183,46.0766,46.1511,312900.0
2012-10-17 10:05:00,61.86,62.0,61.77,61.98,300500.0,46.1437,46.2481,46.0766,46.2332,300500.0
2012-10-17 10:10:00,61.99,61.99,61.88,61.95,542600.0,46.2407,46.2407,46.1586,46.2108,542600.0
2012-10-17 10:15:00,61.96,62.06,61.89,61.91,417700.0,46.2183,46.2929,46.1661,46.181,417700.0
2012-10-17 10:20:00,61.92,61.94,61.72,61.8,212700.0,46.1884,46.2034,46.0393,46.0989,212700.0
2012-10-17 10:25:00,61.8,61.94,61.77,61.91,70300.0,46.0989,46.2034,46.0766,46.181,70300.0
2012-10-17 10:30:00,61.9,61.91,61.87,61.9,87000.0,46.1735,46.181,46.1511,46.1735,87000.0
2012-10-17 10:35:00,61.9,62.0,61.9,61.98,391900.0,46.1735,46.2481,46.1735,46.2332,391900.0
2012-10-17 10:40:00,61.99,62.03,61.96,62.01,298100.0,46.2407,46.2705,46.2183,46.2556,298100.0
2012-10-17 10:45:00,62.01,62.05,61.97,62.03,77700.0,46.2556,46.2854,46.2257,46.2705,77700.0
2012-10-17 10:50:00,62.02,62.03,61.9,61.9,280900.0,46.263,46.2705,46.1735,46.1735,280900.0
2012-10-17 10:55:00,61.9,61.94,61.89,61.9,111500.0,46.1735,46.2034,46.1661,46.1735,111500.0
2012-10-17 11:00:00,61.91,61.92,61.76,61.77,87900.0,46.181,46.1884,46.0691,46.0766,87900.0
2012-10-17 11:05:00,61.76,61.85,61.76,61.82,104800.0,46.0691,46.1362,46.0691,46.1139,104800.0
2012-10-17 11:10:00,61.81,61.92,61.81,61.91,100900.0,46.1064,46.1884,46.1064,46.181,100900.0
2012-10-17 11:15:00,61.91,61.95,61.88,61.88,88300.0,46.181,46.2108,46.1586,46.1586,88300.0
2012-10-17 11:20:00,61.89,61.95,61.88,61.89,43900.0,46.1661,46.2108,46.1586,46.1661,43900.0
2012-10-17 11:25:00,61.9,61.98,61.89,61.97,80000.0,46.1735,46.2332,46.1661,46.2257,80000.0
2012-10-17 11:30:00,61.96,61.96,61.84,61.84,203500.0,46.2183,46.2183,46.1288,46.1288,203500.0
2012-10-17 11:35:00,61.83,61.92,61.79,61.89,65400.0,46.1213,46.1884,46.0915,46.1661,65400.0
2012-10-17 11:40:00,61.89,61.89,61.82,61.85,57100.0,46.1661,46.1661,46.1139,46.1362,57100.0
2012-10-17 11:45:00,61.86,61.91,61.85,61.89,49600.0,46.1437,46.181,46.1362,46.1661,49600.0
2012-10-17 11:50:00,61.89,61.92,61.86,61.88,42700.0,46.1661,46.1884,46.1437,46.1586,42700.0
2012-10-17 11:55:00,61.87,61.97,61.85,61.96,109500.0,46.1511,46.2257,46.1362,46.2183,109500.0
2012-10-17 12:00:00,61.95,62.02,61.94,62.01,314100.0,46.2108,46.263,46.2034,46.2556,314100.0
2012-10-17 12:05:00,62.0,62.09,61.98,62.07,81800.0,46.2481,46.3153,46.2332,46.3003,81800.0
2012-10-17 12:10:00,62.07,62.12,62.04,62.09,214500.0,46.3003,46.3376,46.278,46.3153,214500.0
2012-10-17 12:15:00,62.08,62.11,62.05,62.06,71500.0,46.3078,46.3302,46.2854,46.2929,71500.0
2012-10-17 12:20:00,62.06,62.09,62.02,62.08,50600.0,46.2929,46.3153,46.263,46.3078,50600.0
2012-10-17 12:25:00,62.08,62.09,61.99,61.99,41000.0,46.3078,46.3153,46.2407,46.2407,41000.0
2012-10-17 12:30:00,61.99,62.0,61.92,61.93,57600.0,46.2407,46.2481,46.1884,46.1959,57600.0
2012-10-17 12:35:00,61.92,61.96,61.87,61.87,62000.0,46.1884,46.2183,46.1511,46.1511,62000.0
2012-10-17 12:40:00,61.87,61.95,61.87,61.92,71400.0,46.1511,46.2108,46.1511,46.1884,71400.0
2012-10-17 12:45:00,61.92,61.97,61.89,61.97,23200.0,46.1884,46.2257,46.1661,46.2257,23200.0
2012-10-17 12:50:00,61.97,61.98,61.94,61.98,45800.0,46.2257,46.2332,46.2034,46.2332,45800.0
2012-10-17 12:55:00,61.98,62.0,61.9,61.9,37900.0,46.2332,46.2481,46.1735,46.1735,37900.0
2012-10-17 13:00:00,61.91,61.93,61.88,61.88,53500.0,46.181,46.1959,46.1586,46.1586,53500.0
2012-10-17 13:05:00,61.89,61.91,61.88,61.89,37200.0,46.1661,46.181,46.1586,46.1661,37200.0
2012-10-17 13:10:00,61.88,61.9,61.86,61.89,35400.0,46.1586,46.1735,46.1437,46.1661,35400.0
2012-10-17 13:15:00,61.9,61.9,61.81,61.81,32200.0,46.1735,46.1735,46.1064,46.1064,32200.0
2012-10-17 13:20:00,61.81,61.82,61.78,61.78,30100.0,46.1064,46.1139,46.084,46.084,30100.0
2012-10-17 13:25:00,61.78,61.78,61.71,61.71,33800.0,46.084,46.084,46.0318,46.0318,33800.0
2012-10-17 13:30:00,61.71,61.72,61.66,61.67,43600.0,46.0318,46.0393,45.9945,46.002,43600.0
2012-10-17 13:35:00,61.67,61.67,61.56,61.56,49800.0,46.002,46.002,45.9199,45.9199,49800.0
2012-10-17 13:40:00,61.56,61.56,61.41,61.42,103600.0,45.9199,45.9199,45.808,45.8155,103600.0
2012-10-17 13:45:00,61.41,61.46,61.31,61.46,108100.0,45.808,45.8453,45.7334,45.8453,108100.0
2012-10-17 13:50:00,61.46,61.49,61.43,61.44,59300.0,45.8453,45.8677,45.8229,45.8304,59300.0
2012-10-17 13:55:00,61.44,61.49,61.41,61.48,41900.0,45.8304,45.8677,45.808,45.8602,41900.0
2012-10-17 14:00:00,61.49,61.49,61.4,61.47,36500.0,45.8677,45.8677,45.8006,45.8528,36500.0
2012-10-17 14:05:00,61.48,61.51,61.35,61.38,68200.0,45.8602,45.8826,45.7633,45.7856,68200.0
2012-10-17 14:10:00,61.37,61.39,61.32,61.32,77100.0,45.7782,45.7931,45.7409,45.7409,77100.0
2012-10-17 14:15:00,61.32,61.33,61.28,61.3,72900.0,45.7409,45.7483,45.711,45.726,72900.0
2012-10-17 14:20:00,61.3,61.47,61.3,61.46,60300.0,45.726,45.8528,45.726,45.8453,60300.0
2012-10-17 14:25:00,61.46,61.52,61.42,61.44,54800.0,45.8453,45.8901,45.8155,45.8304,54800.0
2012-10-17 14:30:00,61.45,61.58,61.45,61.54,67400.0,45.8379,45.9348,45.8379,45.905,67400.0
2012-10-17 14:35:00,61.53,61.56,61.5,61.5,47900.0,45.8975,45.9199,45.8752,45.8752,47900.0
2012-10-17 14:40:00,61.5,61.51,61.47,61.5,39900.0,45.8752,45.8826,45.8528,45.8752,39900.0
2012-10-17 14:45:00,61.49,61.5,61.47,61.47,45500.0,45.8677,45.8752,45.8528,45.8528,45500.0
2012-10-17 14:50:00,61.47,61.48,61.44,61.46,51800.0,45.8528,45.8602,45.8304,45.8453,51800.0
2012-10-17 14:55:00,61.47,61.48,61.45,61.46,48300.0,45.8528,45.8602,45.8379,45.8453,48300.0
2012-10-17 15:00:00,61.46,61.48,61.43,61.45,55600.0,45.8453,45.8602,45.8229,45.8379,55600.0
2012-10-17 15:05:00,61.45,61.48,61.42,61.48,57400.0,45.8379,45.8602,45.8155,45.8602,57400.0
2012-10-17 15:10:00,61.48,61.5,61.42,61.43,63000.0,45.8602,45.8752,45.8155,45.8229,63000.0
2012-10-17 15:15:00,61.44,61.48,61.43,61.45,66200.0,45.8304,45.8602,45.8229,45.8379,66200.0
2012-10-17 15:20:00,61.45,61.46,61.43,61.45,56700.0,45.8379,45.8453,45.8229,45.8379,56700.0
2012-10-17 15:25:00,61.45,61.46,61.42,61.43,77800.0,45.8379,45.8453,45.8155,45.8229,77800.0
2012-10-17 15:30:00,61.44,61.44,61.4,61.42,69000.0,45.8304,45.8304,45.8006,45.8155,69000.0
2012-10-17 15:35:00,61.42,61.46,61.42,61.42,234000.0,45.8155,45.8453,45.8155,45.8155,234000.0
2012-10-17 15:40:00,61.42,61.42,61.36,61.36,105000.0,45.8155,45.8155,45.7707,45.7707,105000.0
2012-10-17 15:45:00,61.37,61.38,61.3,61.3,150200.0,45.7782,45.7856,45.726,45.726,150200.0
2012-10-17 15:50:00,61.3,61.35,61.3,61.33,107900.0,45.726,45.7633,45.726,45.7483,107900.0
2012-10-17 15:55:00,61.33,61.4,61.32,61.4,546800.0,45.7483,45.8006,45.7409,45.8006,546800.0
2012-10-18 09:30:00,61.39,61.7,61.35,61.66,251200.0,45.7931,46.0243,45.7633,45.9945,251200.0
2012-10-18 09:35:00,61.65,61.73,61.54,61.68,190800.0,45.987,46.0467,45.905,46.0094,190800.0
2012-10-18 09:40:00,61.67,61.73,61.55,61.64,260400.0,46.002,46.0467,45.9124,45.9796,260400.0
2012-10-18 09:45:00,61.64,61.72,61.59,61.63,194600.0,45.9796,46.0393,45.9423,45.9721,194600.0
2012-10-18 09:50:00,61.64,61.66,61.6,61.65,96300.0,45.9796,45.9945,45.9497,45.987,96300.0
2012-10-18 09:55:00,61.64,61.79,61.6,61.79,101000.0,45.9796,46.0915,45.9497,46.0915,101000.0
2012-10-18 10:00:00,61.78,61.84,61.55,61.62,269300.0,46.084,46.1288,45.9124,45.9647,269300.0
2012-10-18 10:05:00,61.61,61.7,61.57,61.69,79600.0,45.9572,46.0243,45.9274,46.0169,79600.0
2012-10-18 10:10:00,61.69,61.77,61.67,61.74,293600.0,46.0169,46.0766,46.002,46.0542,293600.0
2012-10-18 10:15:00,61.75,61.78,61.59,61.6,115700.0,46.0616,46.084,45.9423,45.9497,115700.0
2012-10-18 10:20:00,61.6,61.76,61.56,61.72,113300.0,45.9497,46.0691,45.9199,46.0393,113300.0
2012-10-18 10:25:00,61.74,61.89,61.71,61.89,102600.0,46.0542,46.1661,46.0318,46.1661,102600.0
2012-10-18 10:30:00,61.89,61.9,61.77,61.79,236000.0,46.1661,46.1735,46.0766,46.0915,236000.0
2012-10-18 10:35:00,61.78,61.81,61.72,61.75,89800.0,46.084,46.1064,46.0393,46.0616,89800.0
2012-10-18 10:40:00,61.75,61.75,61.69,61.73,80000.0,46.0616,46.0616,46.0169,46.0467,80000.0
2012-10-18 10:45:00,61.73,61.8,61.68,61.78,97400.0,46.0467,46.0989,46.0094,46.084,97400.0
2012-10-18 10:50:00,61.78,61.83,61.77,61.8,75000.0,46.084,46.1213,46.0766,46.0989,75000.0
2012-10-18 10:55:00,61.8,61.86,61.76,61.77,164200.0,46.0989,46.1437,46.0691,46.0766,164200.0
2012-10-18 11:00:00,61.77,61.83,61.76,61.8,70200.0,46.0766,46.1213,46.0691,46.0989,70200.0
2012-10-18 11:05:00,61.8,61.82,61.75,61.81,133900.0,46.0989,46.1139,46.0616,46.1064,133900.0
2012-10-18 11:10:00,61.8,61.84,61.77,61.82,82100.0,46.0989,46.1288,46.0766,46.1139,82100.0
2012-10-18 11:15:00,61.82,61.86,61.81,61.81,89800.0,46.1139,46.1437,46.1064,46.1064,89800.0
2012-10-18 11:20:00,61.82,61.83,61.78,61.79,45200.0,46.1139,46.1213,46.084,46.0915,45200.0
2012-10-18 11:25:00,61.78,61.81,61.77,61.8,36000.0,46.084,46.1064,46.0766,46.0989,36000.0
2012-10-18 11:30:00,61.8,61.82,61.77,61.78,43600.0,46.0989,46.1139,46.0766,46.084,43600.0
2012-10-18 11:35:00,61.78,61.83,61.77,61.83,53600.0,46.084,46.1213,46.0766,46.1213,53600.0
2012-10-18 11:40:00,61.83,61.87,61.81,61.81,228400.0,46.1213,46.1511,46.1064,46.1064,228400.0
2012-10-18 11:45:00,61.8,61.84,61.8,61.82,29000.0,46.0989,46.1288,46.0989,46.1139,29000.0
2012-10-18 11:50:00,61.82,61.84,61.79,61.84,40200.0,46.1139,46.1288,46.0915,46.1288,40200.0
2012-10-18 11:55:00,61.84,61.87,61.81,61.83,81200.0,46.1288,46.1511,46.1064,46.1213,81200.0
2012-10-18 12:00:00,61.82,61.85,61.79,61.83,50000.0,46.1139,46.1362,46.0915,46.1213,50000.0
2012-10-18 12:05:00,61.83,61.87,61.83,61.85,52600.0,46.1213,46.1511,46.1213,46.1362,52600.0
2012-10-18 12:10:00,61.85,61.86,61.81,61.84,43600.0,46.1362,46.1437,46.1064,46.1288,43600.0
2012-10-18 12:15:00,61.83,61.84,61.81,61.82,66900.0,46.1213,46.1288,46.1064,46.1139,66900.0
2012-10-18 12:20:00,61.82,61.82,61.78,61.8,55500.0,46.1139,46.1139,46.084,46.0989,55500.0
2012-10-18 12:25:00,61.8,61.81,61.77,61.78,31100.0,46.0989,46.1064,46.0766,46.084,31100.0
2012-10-18 12:30:00,61.77,61.78,61.58,61.67,85300.0,46.0766,46.084,45.9348,46.002,85300.0
2012-10-18 12:35:00,61.66,61.71,61.6,61.63,65200.0,45.9945,46.0318,45.9497,45.9721,65200.0
2012-10-18 12:40:00,61.62,61.67,61.6,61.63,74600.0,45.9647,46.002,45.9497,45.9721,74600.0
2012-10-18 12:45:00,61.62,61.67,61.58,61.64,35400.0,45.9647,46.002,45.9348,45.9796,35400.0
2012-10-18 12:50:00,61.63,61.73,61.6,61.68,55900.0,45.9721,46.0467,45.9497,46.0094,55900.0
2012-10-18 12:55:00,61.69,61.72,61.59,61.61,106200.0,46.0169,46.0393,45.9423,45.9572,106200.0
2012-10-18 13:00:00,61.61,61.69,61.59,61.62,124300.0,45.9572,46.0169,45.9423,45.9647,124300.0
2012-10-18 13:05:00,61.62,61.64,61.52,61.57,59500.0,45.9647,45.9796,45.8901,45.9274,59500.0
2012-10-18 13:10:00,61.56,61.6,61.5,61.6,35800.0,45.9199,45.9497,45.8752,45.9497,35800.0
2012-10-18 13:15:00,61.6,61.6,61.53,61.58,44000.0,45.9497,45.9497,45.8975,45.9348,44000.0
2012-10-18 13:20:00,61.58,61.63,61.58,61.6,50600.0,45.9348,45.9721,45.9348,45.9497,50600.0
2012-10-18 13:25:00,61.61,61.68,61.59,61.66,59700.0,45.9572,46.0094,45.9423,45.9945,59700.0
2012-10-18 13:30:00,61.66,61.66,61.6,61.6,38900.0,45.9945,45.9945,45.9497,45.9497,38900.0
2012-10-18 13:35:00,61.59,61.63,61.53,61.53,63000.0,45.9423,45.9721,45.8975,45.8975,63000.0
2012-10-18 13:40:00,61.54,61.61,61.53,61.61,44200.0,45.905,45.9572,45.8975,45.9572,44200.0
2012-10-18 13:45:00,61.61,61.63,61.52,61.55,74100.0,45.9572,45.9721,45.8901,45.9124,74100.0
2012-10-18 13:50:00,61.55,61.57,61.5,61.5,46500.0,45.9124,45.9274,45.8752,45.8752,46500.0
2012-10-18 13:55:00,61.51,61.53,61.5,61.52,254600.0,45.8826,45.8975,45.8752,45.8901,254600.0
2012-10-18 14:00:00,61.51,61.61,61.5,61.61,62800.0,45.8826,45.9572,45.8752,45.9572,62800.0
2012-10-18 14:05:00,61.61,61.65,61.58,61.59,43400.0,45.9572,45.987,45.9348,45.9423,43400.0
2012-10-18 14:10:00,61.6,61.6,61.55,61.55,29400.0,45.9497,45.9497,45.9124,45.9124,29400.0
2012-10-18 14:15:00,61.54,61.65,61.54,61.64,67700.0,45.905,45.987,45.905,45.9796,67700.0
2012-10-18 14:20:00,61.64,61.68,61.64,61.68,64700.0,45.9796,46.0094,45.9796,46.0094,64700.0
2012-10-18 14:25:00,61.68,61.68,61.61,61.62,38600.0,46.0094,46.0094,45.9572,45.9647,38600.0
2012-10-18 14:30:00,61.61,61.62,61.56,61.57,88100.0,45.9572,45.9647,45.9199,45.9274,88100.0
2012-10-18 14:35:00,61.57,61.63,61.52,61.61,158200.0,45.9274,45.9721,45.8901,45.9572,158200.0
2012-10-18 14:40:00,61.62,61.62,61.51,61.55,74900.0,45.9647,45.9647,45.8826,45.9124,74900.0
2012-10-18 14:45:00,61.55,61.63,61.52,61.6,82400.0,45.9124,45.9721,45.8901,45.9497,82400.0
2012-10-18 14:50:00,61.59,61.64,61.58,61.6,233700.0,45.9423,45.9796,45.9348,45.9497,233700.0
2012-10-18 14:55:00,61.59,61.65,61.59,61.61,158900.0,45.9423,45.987,45.9423,45.9572,158900.0
2012-10-18 15:00:00,61.61,61.63,61.54,61.59,86700.0,45.9572,45.9721,45.905,45.9423,86700.0
2012-10-18 15:05:00,61.59,61.7,61.58,61.7,85400.0,45.9423,46.0243,45.9348,46.0243,85400.0
2012-10-18 15:10:00,61.7,61.72,61.66,61.68,217800.0,46.0243,46.0393,45.9945,46.0094,217800.0
2012-10-18 15:15:00,61.67,61.68,61.63,61.67,76400.0,46.002,46.0094,45.9721,46.002,76400.0
2012-10-18 15:20:00,61.67,61.73,61.65,61.69,113000.0,46.002,46.0467,45.987,46.0169,113000.0
2012-10-18 15:25:00,61.68,61.71,61.65,61.68,74400.0,46.0094,46.0318,45.987,46.0094,74400.0
2012-10-18 15:30:00,61.69,61.74,61.67,61.72,79600.0,46.0169,46.0542,46.002,46.0393,79600.0
2012-10-18 15:35:00,61.72,61.73,61.65,61.72,89200.0,46.0393,46.0467,45.987,46.0393,89200.0
2012-10-18 15:40:00,61.71,61.78,61.7,61.78,160600.0,46.0318,46.084,46.0243,46.084,160600.0
2012-10-18 15:45:00,61.77,61.86,61.71,61.72,538700.0,46.0766,46.1437,46.0318,46.0393,538700.0
2012-10-18 15:50:00,61.72,61.76,61.71,61.76,228300.0,46.0393,46.0691,46.0318,46.0691,228300.0
2012-10-18 15:55:00,61.76,61.81,61.71,61.81,517900.0,46.0691,46.1064,46.0318,46.1064,517900.0
2012-10-19 09:30:00,61.76,62.0,61.67,61.74,1113500.0,46.0691,46.2481,46.002,46.0542,1113500.0
2012-10-19 09:35:00,61.77,61.87,61.68,61.7,112600.0,46.0766,46.1511,46.0094,46.0243,112600.0
2012-10-19 09:40:00,61.7,61.81,61.67,61.7,181400.0,46.0243,46.1064,46.002,46.0243,181400.0
2012-10-19 09:45:00,61.69,61.78,61.64,61.73,99400.0,46.0169,46.084,45.9796,46.0467,99400.0
2012-10-19 09:50:00,61.73,61.84,61.72,61.82,150800.0,46.0467,46.1288,46.0393,46.1139,150800.0
2012-10-19 09:55:00,61.81,61.82,61.73,61.73,63200.0,46.1064,46.1139,46.0467,46.0467,63200.0
2012-10-19 10:00:00,61.73,61.9,61.7,61.77,155500.0,46.0467,46.1735,46.0243,46.0766,155500.0
2012-10-19 10:05:00,61.78,61.83,61.73,61.83,63700.0,46.084,46.1213,46.0467,46.1213,63700.0
2012-10-19 10:10:00,61.82,61.89,61.81,61.88,51300.0,46.1139,46.1661,46.1064,46.1586,51300.0
2012-10-19 10:15:00,61.88,61.9,61.86,61.89,120000.0,46.1586,46.1735,46.1437,46.1661,120000.0
2012-10-19 10:20:00,61.88,61.94,61.81,61.89,60900.0,46.1586,46.2034,46.1064,46.1661,60900.0
2012-10-19 10:25:00,61.89,61.92,61.86,61.89,27700.0,46.1661,46.1884,46.1437,46.1661,27700.0
2012-10-19 10:30:00,61.88,61.91,61.84,61.91,44600.0,46.1586,46.181,46.1288,46.181,44600.0
2012-10-19 10:35:00,61.91,61.94,61.86,61.91,239600.0,46.181,46.2034,46.1437,46.181,239600.0
2012-10-19 10:40:00,61.92,62.02,61.87,62.01,87000.0,46.1884,46.263,46.1511,46.2556,87000.0
2012-10-19 10:45:00,62.01,62.02,61.95,61.96,82600.0,46.2556,46.263,46.2108,46.2183,82600.0
2012-10-19 10:50:00,61.96,61.98,61.92,61.96,64200.0,46.2183,46.2332,46.1884,46.2183,64200.0
2012-10-19 10:55:00,61.96,62.03,61.95,62.01,41700.0,46.2183,46.2705,46.2108,46.2556,41700.0
2012-10-19 11:00:00,62.0,62.02,61.88,61.89,53300.0,46.2481,46.263,46.1586,46.1661,53300.0
2012-10-19 11:05:00,61.9,61.9,61.72,61.75,64800.0,46.1735,46.1735,46.0393,46.0616,64800.0
2012-10-19 11:10:00,61.74,61.87,61.72,61.86,170900.0,46.0542,46.1511,46.0393,46.1437,170900.0
2012-10-19 11:15:00,61.85,61.87,61.77,61.8,61400.0,46.1362,46.1511,46.0766,46.0989,61400.0
2012-10-19 11:20:00,61.82,61.83,61.69,61.75,143900.0,46.1139,46.1213,46.0169,46.0616,143900.0
2012-10-19 11:25:00,61.75,61.78,61.72,61.76,77500.0,46.0616,46.084,46.0393,46.0691,77500.0
2012-10-19 11:30:00,61.76,61.89,61.76,61.88,112000.0,46.0691,46.1661,46.0691,46.1586,112000.0
2012-10-19 11:35:00,61.88,61.88,61.76,61.78,58800.0,46.1586,46.1586,46.0691,46.084,58800.0
2012-10-19 11:40:00,61.77,61.83,61.75,61.8,108200.0,46.0766,46.1213,46.0616,46.0989,108200.0
2012-10-19 11:45:00,61.8,61.85,61.79,61.84,61600.0,46.0989,46.1362,46.0915,46.1288,61600.0
2012-10-19 11:50:00,61.84,61.85,61.74,61.75,99200.0,46.1288,46.1362,46.0542,46.0616,99200.0
2012-10-19 11:55:00,61.75,61.77,61.7,61.76,89800.0,46.0616,46.0766,46.0243,46.0691,89800.0
2012-10-19 12:00:00,61.78,61.79,61.71,61.71,38900.0,46.084,46.0915,46.0318,46.0318,38900.0
2012-10-19 12:05:00,61.72,61.81,61.7,61.79,75300.0,46.0393,46.1064,46.0243,46.0915,75300.0
2012-10-19 12:10:00,61.8,61.81,61.75,61.76,74300.0,46.0989,46.1064,46.0616,46.0691,74300.0
2012-10-19 12:15:00,61.75,61.8,61.74,61.78,247500.0,46.0616,46.0989,46.0542,46.084,247500.0
2012-10-19 12:20:00,61.77,61.8,61.75,61.77,53500.0,46.0766,46.0989,46.0616,46.0766,53500.0
2012-10-19 12:25:00,61.77,61.8,61.71,61.78,197900.0,46.0766,46.0989,46.0318,46.084,197900.0
2012-10-19 12:30:00,61.78,61.86,61.75,61.82,97900.0,46.084,46.1437,46.0616,46.1139,97900.0
2012-10-19 12:35:00,61.82,61.88,61.79,61.82,145900.0,46.1139,46.1586,46.0915,46.1139,145900.0
2012-10-19 12:40:00,61.83,61.87,61.81,61.83,81600.0,46.1213,46.1511,46.1064,46.1213,81600.0
2012-10-19 12:45:00,61.83,61.86,61.81,61.86,60700.0,46.1213,46.1437,46.1064,46.1437,60700.0
2012-10-19 12:50:00,61.86,61.87,61.81,61.82,54100.0,46.1437,46.1511,46.1064,46.1139,54100.0
2012-10-19 12:55:00,61.83,61.87,61.81,61.84,102700.0,46.1213,46.1511,46.1064,46.1288,102700.0
2012-10-19 13:00:00,61.84,61.86,61.81,61.85,86700.0,46.1288,46.1437,46.1064,46.1362,86700.0
2012-10-19 13:05:00,61.85,61.86,61.82,61.84,43700.0,46.1362,46.1437,46.1139,46.1288,43700.0
2012-10-19 13:10:00,61.84,61.88,61.83,61.88,46300.0,46.1288,46.1586,46.1213,46.1586,46300.0
2012-10-19 13:15:00,61.87,61.9,61.84,61.84,62000.0,46.1511,46.1735,46.1288,46.1288,62000.0
2012-10-19 13:20:00,61.83,61.85,61.81,61.83,55100.0,46.1213,46.1362,46.1064,46.1213,55100.0
2012-10-19 13:25:00,61.82,61.85,61.79,61.82,97500.0,46.1139,46.1362,46.0915,46.1139,97500.0
2012-10-19 13:30:00,61.81,61.86,61.76,61.8,162200.0,46.1064,46.1437,46.0691,46.0989,162200.0
2012-10-19 13:35:00,61.79,61.82,61.75,61.75,71000.0,46.0915,46.1139,46.0616,46.0616,71000.0
2012-10-19 13:40:00,61.75,61.77,61.74,61.75,81400.0,46.0616,46.0766,46.0542,46.0616,81400.0
2012-10-19 13:45:00,61.74,61.75,61.52,61.54,128800.0,46.0542,46.0616,45.8901,45.905,128800.0
2012-10-19 13:50:00,61.54,61.76,61.51,61.7,382000.0,45.905,46.0691,45.8826,46.0243,382000.0
2012-10-19 13:55:00,61.7,61.76,61.61,61.75,124200.0,46.0243,46.0691,45.9572,46.0616,124200.0
2012-10-19 14:00:00,61.75,61.82,61.74,61.8,82400.0,46.0616,46.1139,46.0542,46.0989,82400.0
2012-10-19 14:05:00,61.8,61.86,61.79,61.85,109600.0,46.0989,46.1437,46.0915,46.1362,109600.0
2012-10-19 14:10:00,61.84,61.86,61.79,61.84,164200.0,46.1288,46.1437,46.0915,46.1288,164200.0
2012-10-19 14:15:00,61.83,61.84,61.8,61.84,66500.0,46.1213,46.1288,46.0989,46.1288,66500.0
2012-10-19 14:20:00,61.84,61.86,61.79,61.83,227800.0,46.1288,46.1437,46.0915,46.1213,227800.0
2012-10-19 14:25:00,61.83,61.85,61.72,61.74,313100.0,46.1213,46.1362,46.0393,46.0542,313100.0
2012-10-19 14:30:00,61.74,61.79,61.7,61.77,76800.0,46.0542,46.0915,46.0243,46.0766,76800.0
2012-10-19 14:35:00,61.78,61.8,61.73,61.76,60100.0,46.084,46.0989,46.0467,46.0691,60100.0
2012-10-19 14:40:00,61.76,61.77,61.74,61.76,59700.0,46.0691,46.0766,46.0542,46.0691,59700.0
2012-10-19 14:45:00,61.75,61.77,61.72,61.74,49000.0,46.0616,46.0766,46.0393,46.0542,49000.0
2012-10-19 14:50:00,61.73,61.74,61.66,61.71,86800.0,46.0467,46.0542,45.9945,46.0318,86800.0
2012-10-19 14:55:00,61.71,61.8,61.68,61.79,92700.0,46.0318,46.0989,46.0094,46.0915,92700.0
2012-10-19 15:00:00,61.79,61.79,61.72,61.75,130300.0,46.0915,46.0915,46.0393,46.0616,130300.0
2012-10-19 15:05:00,61.74,61.75,61.63,61.68,59900.0,46.0542,46.0616,45.9721,46.0094,59900.0
2012-10-19 15:10:00,61.67,61.72,61.66,61.7,61200.0,46.002,46.0393,45.9945,46.0243,61200.0
2012-10-19 15:15:00,61.7,61.82,61.69,61.81,102800.0,46.0243,46.1139,46.0169,46.1064,102800.0
2012-10-19 15:20:00,61.82,61.85,61.79,61.81,43900.0,46.1139,46.1362,46.0915,46.1064,43900.0
2012-10-19 15:25:00,61.8,61.84,61.77,61.78,99000.0,46.0989,46.1288,46.0766,46.084,99000.0
2012-10-19 15:30:00,61.79,61.8,61.74,61.79,99800.0,46.0915,46.0989,46.0542,46.0915,99800.0
2012-10-19 15:35:00,61.79,61.85,61.77,61.79,187400.0,46.0915,46.1362,46.0766,46.0915,187400.0
2012-10-19 15:40:00,61.79,61.8,61.75,61.79,102100.0,46.0915,46.0989,46.0616,46.0915,102100.0
2012-10-19 15:45:00,61.8,61.84,61.78,61.79,114800.0,46.0989,46.1288,46.084,46.0915,114800.0
2012-10-19 15:50:00,61.8,61.9,61.79,61.9,210600.0,46.0989,46.1735,46.0915,46.1735,210600.0
2012-10-19 15:55:00,61.9,61.9,61.79,61.9,714900.0,46.1735,46.1735,46.0915,46.1735,714900.0
2012-10-22 09:30:00,61.75,61.9,61.62,61.86,241900.0,46.0616,46.1735,45.9647,46.1437,241900.0
2012-10-22 09:35:00,61.86,61.87,61.69,61.74,98900.0,46.1437,46.1511,46.0169,46.0542,98900.0
2012-10-22 09:40:00,61.77,61.81,61.72,61.72,65100.0,46.0766,46.1064,46.0393,46.0393,65100.0
2012-10-22 09:45:00,61.74,61.74,61.45,61.5,279100.0,46.0542,46.0542,45.8379,45.8752,279100.0
2012-10-22 09:50:00,61.48,61.52,61.43,61.47,95500.0,45.8602,45.8901,45.8229,45.8528,95500.0
2012-10-22 09:55:00,61.47,61.6,61.46,61.56,76000.0,45.8528,45.9497,45.8453,45.9199,76000.0
2012-10-22 10:00:00,61.57,61.62,61.54,61.57,98700.0,45.9274,45.9647,45.905,45.9274,98700.0
2012-10-22 10:05:00,61.56,61.61,61.53,61.57,101200.0,45.9199,45.9572,45.8975,45.9274,101200.0
2012-10-22 10:10:00,61.57,61.59,61.53,61.54,99300.0,45.9274,45.9423,45.8975,45.905,99300.0
2012-10-22 10:15:00,61.55,61.57,61.52,61.55,91900.0,45.9124,45.9274,45.8901,45.9124,91900.0
2012-10-22 10:20:00,61.55,61.65,61.55,61.62,83300.0,45.9124,45.987,45.9124,45.9647,83300.0
2012-10-22 10:25:00,61.62,61.65,61.58,61.65,52800.0,45.9647,45.987,45.9348,45.987,52800.0
2012-10-22 10:30:00,61.65,61.67,61.59,61.65,88300.0,45.987,46.002,45.9423,45.987,88300.0
2012-10-22 10:35:00,61.65,61.7,61.64,61.66,99100.0,45.987,46.0243,45.9796,45.9945,99100.0
2012-10-22 10:40:00,61.66,61.69,61.64,61.66,112100.0,45.9945,46.0169,45.9796,45.9945,112100.0
2012-10-22 10:45:00,61.66,61.67,61.63,61.67,40700.0,45.9945,46.002,45.9721,46.002,40700.0
2012-10-22 10:50:00,61.67,61.74,61.64,61.71,129500.0,46.002,46.0542,45.9796,46.0318,129500.0
2012-10-22 10:55:00,61.7,61.73,61.67,61.72,22500.0,46.0243,46.0467,46.002,46.0393,22500.0
2012-10-22 11:00:00,61.72,61.79,61.7,61.78,56000.0,46.0393,46.0915,46.0243,46.084,56000.0
2012-10-22 11:05:00,61.78,61.79,61.71,61.73,67600.0,46.084,46.0915,46.0318,46.0467,67600.0
2012-10-22 11:10:00,61.73,61.8,61.73,61.77,152400.0,46.0467,46.0989,46.0467,46.0766,152400.0
2012-10-22 11:15:00,61.77,61.78,61.71,61.72,116800.0,46.0766,46.084,46.0318,46.0393,116800.0
2012-10-22 11:20:00,61.72,61.75,61.65,61.7,57800.0,46.0393,46.0616,45.987,46.0243,57800.0
2012-10-22 11:25:00,61.69,61.73,61.64,61.71,154100.0,46.0169,46.0467,45.9796,46.0318,154100.0
2012-10-22 11:30:00,61.72,61.73,61.67,61.68,56100.0,46.0393,46.0467,46.002,46.0094,56100.0
2012-10-22 11:35:00,61.68,61.77,61.68,61.73,45300.0,46.0094,46.0766,46.0094,46.0467,45300.0
2012-10-22 11:40:00,61.72,61.84,61.72,61.82,55200.0,46.0393,46.1288,46.0393,46.1139,55200.0
2012-10-22 11:45:00,61.82,61.9,61.82,61.89,49000.0,46.1139,46.1735,46.1139,46.1661,49000.0
2012-10-22 11:50:00,61.89,61.98,61.87,61.97,117900.0,46.1661,46.2332,46.1511,46.2257,117900.0
2012-10-22 11:55:00,61.98,62.03,61.98,62.0,144400.0,46.2332,46.2705,46.2332,46.2481,144400.0
2012-10-22 12:00:00,62.0,62.03,61.97,61.98,123300.0,46.2481,46.2705,46.2257,46.2332,123300.0
2012-10-22 12:05:00,61.98,62.05,61.97,62.02,117100.0,46.2332,46.2854,46.2257,46.263,117100.0
2012-10-22 12:10:00,62.03,62.03,61.97,61.99,63500.0,46.2705,46.2705,46.2257,46.2407,63500.0
2012-10-22 12:15:00,61.99,62.03,61.97,62.02,73200.0,46.2407,46.2705,46.2257,46.263,73200.0
2012-10-22 12:20:00,62.01,62.02,61.98,62.02,40100.0,46.2556,46.263,46.2332,46.263,40100.0
2012-10-22 12:25:00,62.01,62.02,61.96,61.96,52600.0,46.2556,46.263,46.2183,46.2183,52600.0
2012-10-22 12:30:00,61.96,61.96,61.81,61.82,75300.0,46.2183,46.2183,46.1064,46.1139,75300.0
2012-10-22 12:35:00,61.82,61.82,61.76,61.78,51900.0,46.1139,46.1139,46.0691,46.084,51900.0
2012-10-22 12:40:00,61.78,61.78,61.72,61.72,38700.0,46.084,46.084,46.0393,46.0393,38700.0
2012-10-22 12:45:00,61.72,61.8,61.72,61.78,38800.0,46.0393,46.0989,46.0393,46.084,38800.0
2012-10-22 12:50:00,61.77,61.77,61.68,61.7,28500.0,46.0766,46.0766,46.0094,46.0243,28500.0
2012-10-22 12:55:00,61.7,61.71,61.66,61.67,20800.0,46.0243,46.0318,45.9945,46.002,20800.0
2012-10-22 13:00:00,61.67,61.75,61.64,61.74,76900.0,46.002,46.0616,45.9796,46.0542,76900.0
2012-10-22 13:05:00,61.74,61.77,61.73,61.75,83900.0,46.0542,46.0766,46.0467,46.0616,83900.0
2012-10-22 13:10:00,61.76,61.8,61.7,61.78,164300.0,46.0691,46.0989,46.0243,46.084,164300.0
2012-10-22 13:15:00,61.78,61.82,61.73,61.73,113200.0,46.084,46.1139,46.0467,46.0467,113200.0
2012-10-22 13:20:00,61.74,61.79,61.71,61.79,149800.0,46.0542,46.0915,46.0318,46.0915,149800.0
2012-10-22 13:25:00,61.78,61.79,61.68,61.7,79000.0,46.084,46.0915,46.0094,46.0243,79000.0
2012-10-22 13:30:00,61.69,61.72,61.64,61.72,67600.0,46.0169,46.0393,45.9796,46.0393,67600.0
2012-10-22 13:35:00,61.72,61.74,61.68,61.7,67400.0,46.0393,46.0542,46.0094,46.0243,67400.0
2012-10-22 13:40:00,61.71,61.71,61.62,61.65,219000.0,46.0318,46.0318,45.9647,45.987,219000.0
2012-10-22 13:45:00,61.65,61.72,61.65,61.71,39600.0,45.987,46.0393,45.987,46.0318,39600.0
2012-10-22 13:50:00,61.71,61.74,61.68,61.7,49800.0,46.0318,46.0542,46.0094,46.0243,49800.0
2012-10-22 13:55:00,61.69,61.7,61.65,61.67,77900.0,46.0169,46.0243,45.987,46.002,77900.0
2012-10-22 14:00:00,61.67,61.71,61.64,61.71,65400.0,46.002,46.0318,45.9796,46.0318,65400.0
2012-10-22 14:05:00,61.71,61.72,61.68,61.72,41100.0,46.0318,46.0393,46.0094,46.0393,41100.0
2012-10-22 14:10:00,61.71,61.73,61.68,61.71,44300.0,46.0318,46.0467,46.0094,46.0318,44300.0
2012-10-22 14:15:00,61.72,61.8,61.72,61.73,81200.0,46.0393,46.0989,46.0393,46.0467,81200.0
2012-10-22 14:20:00,61.74,61.77,61.72,61.72,64100.0,46.0542,46.0766,46.0393,46.0393,64100.0
2012-10-22 14:25:00,61.72,61.8,61.72,61.77,73600.0,46.0393,46.0989,46.0393,46.0766,73600.0
2012-10-22 14:30:00,61.77,61.78,61.7,61.72,41700.0,46.0766,46.084,46.0243,46.0393,41700.0
2012-10-22 14:35:00,61.72,61.74,61.65,61.68,82800.0,46.0393,46.0542,45.987,46.0094,82800.0
2012-10-22 14:40:00,61.69,61.73,61.68,61.69,26800.0,46.0169,46.0467,46.0094,46.0169,26800.0
2012-10-22 14:45:00,61.68,61.72,61.66,61.7,99900.0,46.0094,46.0393,45.9945,46.0243,99900.0
2012-10-22 14:50:00,61.7,61.71,61.67,61.71,33700.0,46.0243,46.0318,46.002,46.0318,33700.0
2012-10-22 14:55:00,61.71,61.72,61.67,61.7,59500.0,46.0318,46.0393,46.002,46.0243,59500.0
2012-10-22 15:00:00,61.69,61.7,61.63,61.65,103500.0,46.0169,46.0243,45.9721,45.987,103500.0
2012-10-22 15:05:00,61.65,61.68,61.64,61.67,64600.0,45.987,46.0094,45.9796,46.002,64600.0
2012-10-22 15:10:00,61.67,61.78,61.67,61.74,69500.0,46.002,46.084,46.002,46.0542,69500.0
2012-10-22 15:15:00,61.74,61.79,61.73,61.76,57300.0,46.0542,46.0915,46.0467,46.0691,57300.0
2012-10-22 15:20:00,61.76,61.77,61.69,61.71,60300.0,46.0691,46.0766,46.0169,46.0318,60300.0
2012-10-22 15:25:00,61.72,61.76,61.71,61.73,61600.0,46.0393,46.0691,46.0318,46.0467,61600.0
2012-10-22 15:30:00,61.74,61.82,61.71,61.79,98400.0,46.0542,46.1139,46.0318,46.0915,98400.0
2012-10-22 15:35:00,61.78,61.87,61.78,61.85,104500.0,46.084,46.1511,46.084,46.1362,104500.0
2012-10-22 15:40:00,61.85,61.86,61.77,61.8,105700.0,46.1362,46.1437,46.0766,46.0989,105700.0
2012-10-22 15:45:00,61.8,61.82,61.75,61.82,218400.0,46.0989,46.1139,46.0616,46.1139,218400.0
2012-10-22 15:50:00,61.82,61.85,61.79,61.8,213000.0,46.1139,46.1362,46.0915,46.0989,213000.0
2012-10-22 15:55:00,61.82,62.05,61.81,62.04,401200.0,46.1139,46.2854,46.1064,46.278,401200.0
2012-10-23 09:30:00,61.55,61.72,61.43,61.56,203600.0,45.9124,46.0393,45.8229,45.9199,203600.0
2012-10-23 09:35:00,61.54,61.6,61.45,61.5,143300.0,45.905,45.9497,45.8379,45.8752,143300.0
2012-10-23 09:40:00,61.49,61.52,61.41,61.49,187900.0,45.8677,45.8901,45.808,45.8677,187900.0
2012-10-23 09:45:00,61.5,61.55,61.46,61.51,105800.0,45.8752,45.9124,45.8453,45.8826,105800.0
2012-10-23 09:50:00,61.52,61.54,61.47,61.52,92700.0,45.8901,45.905,45.8528,45.8901,92700.0
2012-10-23 09:55:00,61.52,61.55,61.44,61.53,65900.0,45.8901,45.9124,45.8304,45.8975,65900.0
2012-10-23 10:00:00,61.51,61.57,61.48,61.5,64200.0,45.8826,45.9274,45.8602,45.8752,64200.0
2012-10-23 10:05:00,61.5,61.52,61.43,61.45,104300.0,45.8752,45.8901,45.8229,45.8379,104300.0
2012-10-23 10:10:00,61.43,61.45,61.36,61.4,126800.0,45.8229,45.8379,45.7707,45.8006,126800.0
2012-10-23 10:15:00,61.42,61.43,61.29,61.41,123400.0,45.8155,45.8229,45.7185,45.808,123400.0
2012-10-23 10:20:00,61.41,61.46,61.37,61.37,66100.0,45.808,45.8453,45.7782,45.7782,66100.0
2012-10-23 10:25:00,61.35,61.39,61.28,61.28,84900.0,45.7633,45.7931,45.711,45.711,84900.0
2012-10-23 10:30:00,61.29,61.29,61.22,61.25,185200.0,45.7185,45.7185,45.6663,45.6887,185200.0
2012-10-23 10:35:00,61.24,61.27,61.11,61.14,231900.0,45.6812,45.7036,45.5842,45.6066,231900.0
2012-10-23 10:40:00,61.13,61.14,61.06,61.1,124900.0,45.5992,45.6066,45.5469,45.5768,124900.0
2012-10-23 10:45:00,61.09,61.18,61.07,61.18,90700.0,45.5693,45.6365,45.5544,45.6365,90700.0
2012-10-23 10:50:00,61.17,61.21,61.08,61.12,82900.0,45.629,45.6588,45.5619,45.5917,82900.0
2012-10-23 10:55:00,61.12,61.19,61.11,61.17,71600.0,45.5917,45.6439,45.5842,45.629,71600.0
2012-10-23 11:00:00,61.17,61.29,61.15,61.23,82900.0,45.629,45.7185,45.6141,45.6737,82900.0
2012-10-23 11:05:00,61.23,61.25,61.18,61.22,58800.0,45.6737,45.6887,45.6365,45.6663,58800.0
2012-10-23 11:10:00,61.22,61.37,61.22,61.33,59400.0,45.6663,45.7782,45.6663,45.7483,59400.0
2012-10-23 11:15:00,61.32,61.36,61.31,61.34,50900.0,45.7409,45.7707,45.7334,45.7558,50900.0
2012-10-23 11:20:00,61.34,61.35,61.3,61.33,75900.0,45.7558,45.7633,45.726,45.7483,75900.0
2012-10-23 11:25:00,61.32,61.4,61.31,61.39,30000.0,45.7409,45.8006,45.7334,45.7931,30000.0
2012-10-23 11:30:00,61.37,61.38,61.29,61.34,118400.0,45.7782,45.7856,45.7185,45.7558,118400.0
2012-10-23 11:35:00,61.33,61.35,61.27,61.32,79300.0,45.7483,45.7633,45.7036,45.7409,79300.0
2012-10-23 11:40:00,61.32,61.32,61.23,61.25,65500.0,45.7409,45.7409,45.6737,45.6887,65500.0
2012-10-23 11:45:00,61.25,61.38,61.23,61.34,42300.0,45.6887,45.7856,45.6737,45.7558,42300.0
2012-10-23 11:50:00,61.33,61.35,61.29,61.3,32100.0,45.7483,45.7633,45.7185,45.726,32100.0
2012-10-23 11:55:00,61.3,61.34,61.29,61.3,28600.0,45.726,45.7558,45.7185,45.726,28600.0
2012-10-23 12:00:00,61.32,61.33,61.25,61.29,56700.0,45.7409,45.7483,45.6887,45.7185,56700.0
2012-10-23 12:05:00,61.29,61.33,61.27,61.3,41900.0,45.7185,45.7483,45.7036,45.726,41900.0
2012-10-23 12:10:00,61.3,61.44,61.28,61.43,46700.0,45.726,45.8304,45.711,45.8229,46700.0
2012-10-23 12:15:00,61.43,61.43,61.38,61.38,72700.0,45.8229,45.8229,45.7856,45.7856,72700.0
2012-10-23 12:20:00,61.39,61.41,61.37,61.4,126400.0,45.7931,45.808,45.7782,45.8006,126400.0
2012-10-23 12:25:00,61.4,61.44,61.39,61.43,48400.0,45.8006,45.8304,45.7931,45.8229,48400.0
2012-10-23 12:30:00,61.42,61.43,61.39,61.41,54300.0,45.8155,45.8229,45.7931,45.808,54300.0
2012-10-23 12:35:00,61.41,61.56,61.4,61.48,80600.0,45.808,45.9199,45.8006,45.8602,80600.0
2012-10-23 12:40:00,61.49,61.51,61.47,61.49,33800.0,45.8677,45.8826,45.8528,45.8677,33800.0
2012-10-23 12:45:00,61.49,61.51,61.46,61.48,49700.0,45.8677,45.8826,45.8453,45.8602,49700.0
2012-10-23 12:50:00,61.49,61.53,61.47,61.47,51700.0,45.8677,45.8975,45.8528,45.8528,51700.0
2012-10-23 12:55:00,61.46,61.49,61.45,61.48,32300.0,45.8453,45.8677,45.8379,45.8602,32300.0
2012-10-23 13:00:00,61.48,61.52,61.43,61.51,46100.0,45.8602,45.8901,45.8229,45.8826,46100.0
2012-10-23 13:05:00,61.5,61.5,61.43,61.46,44600.0,45.8752,45.8752,45.8229,45.8453,44600.0
2012-10-23 13:10:00,61.47,61.52,61.44,61.51,32900.0,45.8528,45.8901,45.8304,45.8826,32900.0
2012-10-23 13:15:00,61.51,61.55,61.46,61.47,48600.0,45.8826,45.9124,45.8453,45.8528,48600.0
2012-10-23 13:20:00,61.49,61.54,61.47,61.52,32500.0,45.8677,45.905,45.8528,45.8901,32500.0
2012-10-23 13:25:00,61.52,61.55,61.5,61.52,32500.0,45.8901,45.9124,45.8752,45.8901,32500.0
2012-10-23 13:30:00,61.53,61.6,61.53,61.59,28500.0,45.8975,45.9497,45.8975,45.9423,28500.0
2012-10-23 13:35:00,61.59,61.61,61.55,61.56,25900.0,45.9423,45.9572,45.9124,45.9199,25900.0
2012-10-23 13:40:00,61.56,61.57,61.49,61.5,42900.0,45.9199,45.9274,45.8677,45.8752,42900.0
2012-10-23 13:45:00,61.5,61.52,61.46,61.5,67500.0,45.8752,45.8901,45.8453,45.8752,67500.0
2012-10-23 13:50:00,61.5,61.57,61.5,61.57,40800.0,45.8752,45.9274,45.8752,45.9274,40800.0
2012-10-23 13:55:00,61.56,61.59,61.51,61.56,47600.0,45.9199,45.9423,45.8826,45.9199,47600.0
2012-10-23 14:00:00,61.56,61.65,61.56,61.56,78900.0,45.9199,45.987,45.9199,45.9199,78900.0
2012-10-23 14:05:00,61.57,61.57,61.48,61.49,117500.0,45.9274,45.9274,45.8602,45.8677,117500.0
2012-10-23 14:10:00,61.49,61.56,61.44,61.46,116600.0,45.8677,45.9199,45.8304,45.8453,116600.0
2012-10-23 14:15:00,61.46,61.47,61.42,61.44,119800.0,45.8453,45.8528,45.8155,45.8304,119800.0
2012-10-23 14:20:00,61.44,61.5,61.41,61.49,59700.0,45.8304,45.8752,45.808,45.8677,59700.0
2012-10-23 14:25:00,61.49,61.5,61.46,61.48,58400.0,45.8677,45.8752,45.8453,45.8602,58400.0
2012-10-23 14:30:00,61.49,61.5,61.45,61.46,66200.0,45.8677,45.8752,45.8379,45.8453,66200.0
2012-10-23 14:35:00,61.47,61.57,61.46,61.57,38900.0,45.8528,45.9274,45.8453,45.9274,38900.0
2012-10-23 14:40:00,61.57,61.59,61.54,61.59,26300.0,45.9274,45.9423,45.905,45.9423,26300.0
2012-10-23 14:45:00,61.59,61.67,61.58,61.62,36400.0,45.9423,46.002,45.9348,45.9647,36400.0
2012-10-23 14:50:00,61.62,61.64,61.5,61.51,65800.0,45.9647,45.9796,45.8752,45.8826,65800.0
2012-10-23 14:55:00,61.51,61.55,61.5,61.54,51900.0,45.8826,45.9124,45.8752,45.905,51900.0
2012-10-23 15:00:00,61.54,61.61,61.53,61.55,47900.0,45.905,45.9572,45.8975,45.9124,47900.0
2012-10-23 15:05:00,61.54,61.57,61.51,61.53,70700.0,45.905,45.9274,45.8826,45.8975,70700.0
2012-10-23 15:10:00,61.54,61.55,61.48,61.5,237100.0,45.905,45.9124,45.8602,45.8752,237100.0
2012-10-23 15:15:00,61.5,61.62,61.5,61.62,68800.0,45.8752,45.9647,45.8752,45.9647,68800.0
2012-10-23 15:20:00,61.62,61.63,61.55,61.6,75100.0,45.9647,45.9721,45.9124,45.9497,75100.0
2012-10-23 15:25:00,61.59,61.62,61.57,61.6,136900.0,45.9423,45.9647,45.9274,45.9497,136900.0
2012-10-23 15:30:00,61.6,61.61,61.55,61.58,145700.0,45.9497,45.9572,45.9124,45.9348,145700.0
2012-10-23 15:35:00,61.57,61.61,61.54,61.55,185200.0,45.9274,45.9572,45.905,45.9124,185200.0
2012-10-23 15:40:00,61.54,61.58,61.5,61.53,168400.0,45.905,45.9348,45.8752,45.8975,168400.0
2012-10-23 15:45:00,61.51,61.55,61.49,61.5,167200.0,45.8826,45.9124,45.8677,45.8752,167200.0
2012-10-23 15:50:00,61.51,61.59,61.48,61.58,178700.0,45.8826,45.9423,45.8602,45.9348,178700.0
2012-10-23 15:55:00,61.58,61.78,61.51,61.75,1257800.0,45.9348,46.084,45.8826,46.0616,1257800.0
2012-10-24 09:30:00,61.95,62.0,61.62,61.71,171300.0,46.2108,46.2481,45.9647,46.0318,171300.0
2012-10-24 09:35:00,61.67,61.79,61.38,61.52,129500.0,46.002,46.0915,45.7856,45.8901,129500.0
2012-10-24 09:40:00,61.51,61.67,61.5,61.65,51800.0,45.8826,46.002,45.8752,45.987,51800.0
2012-10-24 09:45:00,61.65,61.77,61.55,61.65,68900.0,45.987,46.0766,45.9124,45.987,68900.0
2012-10-24 09:50:00,61.64,61.65,61.57,61.6,51400.0,45.9796,45.987,45.9274,45.9497,51400.0
2012-10-24 09:55:00,61.61,61.7,61.6,61.69,43400.0,45.9572,46.0243,45.9497,46.0169,43400.0
2012-10-24 10:00:00,61.67,61.75,61.6,61.67,81800.0,46.002,46.0616,45.9497,46.002,81800.0
2012-10-24 10:05:00,61.67,61.69,61.59,61.63,57900.0,46.002,46.0169,45.9423,45.9721,57900.0
2012-10-24 10:10:00,61.62,61.77,61.62,61.72,100200.0,45.9647,46.0766,45.9647,46.0393,100200.0
2012-10-24 10:15:00,61.72,61.79,61.68,61.77,59300.0,46.0393,46.0915,46.0094,46.0766,59300.0
2012-10-24 10:20:00,61.76,61.86,61.74,61.8,83700.0,46.0691,46.1437,46.0542,46.0989,83700.0
2012-10-24 10:25:00,61.77,61.84,61.76,61.8,67000.0,46.0766,46.1288,46.0691,46.0989,67000.0
2012-10-24 10:30:00,61.8,61.87,61.75,61.86,117600.0,46.0989,46.1511,46.0616,46.1437,117600.0
2012-10-24 10:35:00,61.86,61.87,61.8,61.85,58800.0,46.1437,46.1511,46.0989,46.1362,58800.0
2012-10-24 10:40:00,61.85,61.96,61.85,61.94,115600.0,46.1362,46.2183,46.1362,46.2034,115600.0
2012-10-24 10:45:00,61.94,61.99,61.92,61.93,45200.0,46.2034,46.2407,46.1884,46.1959,45200.0
2012-10-24 10:50:00,61.94,62.0,61.89,62.0,189600.0,46.2034,46.2481,46.1661,46.2481,189600.0
2012-10-24 10:55:00,62.0,62.23,61.97,62.14,300500.0,46.2481,46.4197,46.2257,46.3526,300500.0
2012-10-24 11:00:00,62.15,62.15,62.03,62.05,91600.0,46.36,46.36,46.2705,46.2854,91600.0
2012-10-24 11:05:00,62.05,62.12,62.0,62.09,94200.0,46.2854,46.3376,46.2481,46.3153,94200.0
2012-10-24 11:10:00,62.09,62.09,61.95,61.98,76000.0,46.3153,46.3153,46.2108,46.2332,76000.0
2012-10-24 11:15:00,61.98,62.01,61.94,61.97,78400.0,46.2332,46.2556,46.2034,46.2257,78400.0
2012-10-24 11:20:00,61.96,61.99,61.92,61.95,99500.0,46.2183,46.2407,46.1884,46.2108,99500.0
2012-10-24 11:25:00,61.96,62.0,61.91,61.99,81100.0,46.2183,46.2481,46.181,46.2407,81100.0
2012-10-24 11:30:00,62.0,62.0,61.93,61.95,118800.0,46.2481,46.2481,46.1959,46.2108,118800.0
2012-10-24 11:35:00,61.97,61.97,61.85,61.92,111000.0,46.2257,46.2257,46.1362,46.1884,111000.0
2012-10-24 11:40:00,61.91,61.97,61.9,61.93,53500.0,46.181,46.2257,46.1735,46.1959,53500.0
2012-10-24 11:45:00,61.93,61.95,61.8,61.82,78200.0,46.1959,46.2108,46.0989,46.1139,78200.0
2012-10-24 11:50:00,61.82,61.9,61.81,61.81,77400.0,46.1139,46.1735,46.1064,46.1064,77400.0
2012-10-24 11:55:00,61.81,61.87,61.8,61.8,23300.0,46.1064,46.1511,46.0989,46.0989,23300.0
2012-10-24 12:00:00,61.8,61.84,61.77,61.77,159200.0,46.0989,46.1288,46.0766,46.0766,159200.0
2012-10-24 12:05:00,61.77,61.84,61.76,61.82,194100.0,46.0766,46.1288,46.0691,46.1139,194100.0
2012-10-24 12:10:00,61.82,61.86,61.76,61.83,73900.0,46.1139,46.1437,46.0691,46.1213,73900.0
2012-10-24 12:15:00,61.83,61.85,61.72,61.74,233600.0,46.1213,46.1362,46.0393,46.0542,233600.0
2012-10-24 12:20:00,61.76,61.77,61.65,61.67,144800.0,46.0691,46.0766,45.987,46.002,144800.0
2012-10-24 12:25:00,61.66,61.71,61.63,61.7,67000.0,45.9945,46.0318,45.9721,46.0243,67000.0
2012-10-24 12:30:00,61.71,61.77,61.68,61.77,55000.0,46.0318,46.0766,46.0094,46.0766,55000.0
2012-10-24 12:35:00,61.77,61.81,61.77,61.8,45600.0,46.0766,46.1064,46.0766,46.0989,45600.0
2012-10-24 12:40:00,61.8,61.85,61.79,61.81,33200.0,46.0989,46.1362,46.0915,46.1064,33200.0
2012-10-24 12:45:00,61.82,61.83,61.77,61.82,28000.0,46.1139,46.1213,46.0766,46.1139,28000.0
2012-10-24 12:50:00,61.82,61.85,61.8,61.8,25600.0,46.1139,46.1362,46.0989,46.0989,25600.0
2012-10-24 12:55:00,61.8,61.83,61.76,61.82,50300.0,46.0989,46.1213,46.0691,46.1139,50300.0
2012-10-24 13:00:00,61.82,61.83,61.78,61.78,62400.0,46.1139,46.1213,46.084,46.084,62400.0
2012-10-24 13:05:00,61.79,61.8,61.69,61.7,84900.0,46.0915,46.0989,46.0169,46.0243,84900.0
2012-10-24 13:10:00,61.71,61.71,61.59,61.6,49500.0,46.0318,46.0318,45.9423,45.9497,49500.0
2012-10-24 13:15:00,61.6,61.63,61.59,61.6,34900.0,45.9497,45.9721,45.9423,45.9497,34900.0
2012-10-24 13:20:00,61.6,61.63,61.6,61.61,25100.0,45.9497,45.9721,45.9497,45.9572,25100.0
2012-10-24 13:25:00,61.61,61.66,61.6,61.65,40000.0,45.9572,45.9945,45.9497,45.987,40000.0
2012-10-24 13:30:00,61.65,61.65,61.59,61.61,59100.0,45.987,45.987,45.9423,45.9572,59100.0
2012-10-24 13:35:00,61.61,61.63,61.57,61.59,32300.0,45.9572,45.9721,45.9274,45.9423,32300.0
2012-10-24 13:40:00,61.59,61.63,61.54,61.55,40900.0,45.9423,45.9721,45.905,45.9124,40900.0
2012-10-24 13:45:00,61.55,61.59,61.54,61.58,25900.0,45.9124,45.9423,45.905,45.9348,25900.0
2012-10-24 13:50:00,61.59,61.6,61.55,61.56,29900.0,45.9423,45.9497,45.9124,45.9199,29900.0
2012-10-24 13:55:00,61.56,61.6,61.54,61.54,51800.0,45.9199,45.9497,45.905,45.905,51800.0
2012-10-24 14:00:00,61.54,61.62,61.54,61.61,45900.0,45.905,45.9647,45.905,45.9572,45900.0
2012-10-24 14:05:00,61.62,61.63,61.59,61.61,47200.0,45.9647,45.9721,45.9423,45.9572,47200.0
2012-10-24 14:10:00,61.61,61.66,61.56,61.66,54500.0,45.9572,45.9945,45.9199,45.9945,54500.0
2012-10-24 14:15:00,61.65,61.65,61.35,61.59,117900.0,45.987,45.987,45.7633,45.9423,117900.0
2012-10-24 14:20:00,61.59,61.63,61.51,61.56,62900.0,45.9423,45.9721,45.8826,45.9199,62900.0
2012-10-24 14:25:00,61.57,61.67,61.56,61.63,61100.0,45.9274,46.002,45.9199,45.9721,61100.0
2012-10-24 14:30:00,61.65,61.69,61.58,61.6,107700.0,45.987,46.0169,45.9348,45.9497,107700.0
2012-10-24 14:35:00,61.61,61.66,61.58,61.59,45800.0,45.9572,45.9945,45.9348,45.9423,45800.0
2012-10-24 14:40:00,61.59,61.63,61.53,61.59,57000.0,45.9423,45.9721,45.8975,45.9423,57000.0
2012-10-24 14:45:00,61.58,61.61,61.49,61.56,46100.0,45.9348,45.9572,45.8677,45.9199,46100.0
2012-10-24 14:50:00,61.57,61.64,61.52,61.55,45300.0,45.9274,45.9796,45.8901,45.9124,45300.0
2012-10-24 14:55:00,61.55,61.6,61.49,61.53,52900.0,45.9124,45.9497,45.8677,45.8975,52900.0
2012-10-24 15:00:00,61.53,61.58,61.43,61.47,77000.0,45.8975,45.9348,45.8229,45.8528,77000.0
2012-10-24 15:05:00,61.47,61.47,61.38,61.44,151400.0,45.8528,45.8528,45.7856,45.8304,151400.0
2012-10-24 15:10:00,61.44,61.47,61.37,61.39,60500.0,45.8304,45.8528,45.7782,45.7931,60500.0
2012-10-24 15:15:00,61.39,61.43,61.36,61.41,81500.0,45.7931,45.8229,45.7707,45.808,81500.0
2012-10-24 15:20:00,61.4,61.42,61.32,61.37,77600.0,45.8006,45.8155,45.7409,45.7782,77600.0
2012-10-24 15:25:00,61.36,61.42,61.33,61.41,70300.0,45.7707,45.8155,45.7483,45.808,70300.0
2012-10-24 15:30:00,61.41,61.42,61.38,61.39,67800.0,45.808,45.8155,45.7856,45.7931,67800.0
2012-10-24 15:35:00,61.39,61.46,61.36,61.37,95100.0,45.7931,45.8453,45.7707,45.7782,95100.0
2012-10-24 15:40:00,61.36,61.37,61.28,61.34,98900.0,45.7707,45.7782,45.711,45.7558,98900.0
2012-10-24 15:45:00,61.34,61.37,61.32,61.34,114800.0,45.7558,45.7782,45.7409,45.7558,114800.0
2012-10-24 15:50:00,61.34,61.34,61.23,61.3,272100.0,45.7558,45.7558,45.6737,45.726,272100.0
2012-10-24 15:55:00,61.31,61.33,61.26,61.29,369700.0,45.7334,45.7483,45.6961,45.7185,369700.0
2012-10-25 09:30:00,61.7,61.88,61.66,61.85,300900.0,46.0243,46.1586,45.9945,46.1362,300900.0
2012-10-25 09:35:00,61.85,61.89,61.66,61.72,118800.0,46.1362,46.1661,45.9945,46.0393,118800.0
2012-10-25 09:40:00,61.72,61.85,61.7,61.72,99300.0,46.0393,46.1362,46.0243,46.0393,99300.0
2012-10-25 09:45:00,61.72,61.72,61.54,61.55,49600.0,46.0393,46.0393,45.905,45.9124,49600.0
2012-10-25 09:50:00,61.56,61.58,61.35,61.36,116900.0,45.9199,45.9348,45.7633,45.7707,116900.0
2012-10-25 09:55:00,61.36,61.48,61.3,61.31,122800.0,45.7707,45.8602,45.726,45.7334,122800.0
2012-10-25 10:00:00,61.3,61.3,61.04,61.08,196800.0,45.726,45.726,45.532,45.5619,196800.0
2012-10-25 10:05:00,61.09,61.17,61.06,61.12,483600.0,45.5693,45.629,45.5469,45.5917,483600.0
2012-10-25 10:10:00,61.12,61.15,60.82,60.85,201300.0,45.5917,45.6141,45.3679,45.3903,201300.0
2012-10-25 10:15:00,60.84,60.95,60.83,60.93,249500.0,45.3828,45.4649,45.3754,45.45,249500.0
2012-10-25 10:20:00,60.93,61.06,60.9,60.99,122400.0,45.45,45.5469,45.4276,45.4947,122400.0
2012-10-25 10:25:00,60.98,61.01,60.75,60.81,151500.0,45.4873,45.5096,45.3157,45.3605,151500.0
2012-10-25 10:30:00,60.82,60.86,60.67,60.68,105900.0,45.3679,45.3978,45.256,45.2635,105900.0
2012-10-25 10:35:00,60.69,60.72,60.62,60.7,98900.0,45.2709,45.2933,45.2187,45.2784,98900.0
2012-10-25 10:40:00,60.69,60.69,60.51,60.59,154700.0,45.2709,45.2709,45.1367,45.1963,154700.0
2012-10-25 10:45:00,60.59,60.61,60.45,60.46,107000.0,45.1963,45.2113,45.0919,45.0994,107000.0
2012-10-25 10:50:00,60.46,60.53,60.41,60.51,127200.0,45.0994,45.1516,45.0621,45.1367,127200.0
2012-10-25 10:55:00,60.51,60.65,60.51,60.65,60000.0,45.1367,45.2411,45.1367,45.2411,60000.0
2012-10-25 11:00:00,60.64,60.64,60.56,60.62,75500.0,45.2336,45.2336,45.174,45.2187,75500.0
2012-10-25 11:05:00,60.63,60.64,60.58,60.64,69400.0,45.2262,45.2336,45.1889,45.2336,69400.0
2012-10-25 11:10:00,60.63,60.76,60.62,60.75,87200.0,45.2262,45.3232,45.2187,45.3157,87200.0
2012-10-25 11:15:00,60.76,60.84,60.73,60.84,74100.0,45.3232,45.3828,45.3008,45.3828,74100.0
2012-10-25 11:20:00,60.83,60.84,60.68,60.69,49700.0,45.3754,45.3828,45.2635,45.2709,49700.0
2012-10-25 11:25:00,60.7,60.7,60.53,60.54,100300.0,45.2784,45.2784,45.1516,45.1591,100300.0
2012-10-25 11:30:00,60.55,60.69,60.53,60.64,63100.0,45.1665,45.2709,45.1516,45.2336,63100.0
2012-10-25 11:35:00,60.64,60.66,60.48,60.49,75400.0,45.2336,45.2486,45.1143,45.1218,75400.0
2012-10-25 11:40:00,60.49,60.54,60.48,60.52,51800.0,45.1218,45.1591,45.1143,45.1441,51800.0
2012-10-25 11:45:00,60.53,60.53,60.43,60.45,65100.0,45.1516,45.1516,45.077,45.0919,65100.0
2012-10-25 11:50:00,60.45,60.45,60.33,60.42,109000.0,45.0919,45.0919,45.0024,45.0695,109000.0
2012-10-25 11:55:00,60.44,60.52,60.44,60.5,41700.0,45.0845,45.1441,45.0845,45.1292,41700.0
2012-10-25 12:00:00,60.5,60.53,60.45,60.5,49900.0,45.1292,45.1516,45.0919,45.1292,49900.0
2012-10-25 12:05:00,60.5,60.59,60.44,60.58,59300.0,45.1292,45.1963,45.0845,45.1889,59300.0
2012-10-25 12:10:00,60.57,60.59,60.51,60.52,45200.0,45.1814,45.1963,45.1367,45.1441,45200.0
2012-10-25 12:15:00,60.52,60.54,60.49,60.51,42900.0,45.1441,45.1591,45.1218,45.1367,42900.0
2012-10-25 12:20:00,60.51,60.59,60.51,60.55,34900.0,45.1367,45.1963,45.1367,45.1665,34900.0
2012-10-25 12:25:00,60.54,60.62,60.54,60.6,44000.0,45.1591,45.2187,45.1591,45.2038,44000.0
2012-10-25 12:30:00,60.61,60.65,60.59,60.65,66800.0,45.2113,45.2411,45.1963,45.2411,66800.0
2012-10-25 12:35:00,60.65,60.72,60.65,60.68,44200.0,45.2411,45.2933,45.2411,45.2635,44200.0
2012-10-25 12:40:00,60.68,60.69,60.64,60.65,40500.0,45.2635,45.2709,45.2336,45.2411,40500.0
2012-10-25 12:45:00,60.65,60.75,60.6,60.74,53700.0,45.2411,45.3157,45.2038,45.3082,53700.0
2012-10-25 12:50:00,60.75,60.77,60.66,60.68,53500.0,45.3157,45.3306,45.2486,45.2635,53500.0
2012-10-25 12:55:00,60.68,60.8,60.66,60.79,90400.0,45.2635,45.353,45.2486,45.3455,90400.0
2012-10-25 13:00:00,60.78,60.84,60.77,60.77,100500.0,45.3381,45.3828,45.3306,45.3306,100500.0
2012-10-25 13:05:00,60.77,60.78,60.68,60.7,103300.0,45.3306,45.3381,45.2635,45.2784,103300.0
2012-10-25 13:10:00,60.69,60.7,60.59,60.61,110700.0,45.2709,45.2784,45.1963,45.2113,110700.0
2012-10-25 13:15:00,60.62,60.67,60.58,60.6,54800.0,45.2187,45.256,45.1889,45.2038,54800.0
2012-10-25 13:20:00,60.6,60.7,60.59,60.7,50800.0,45.2038,45.2784,45.1963,45.2784,50800.0
2012-10-25 13:25:00,60.71,60.71,60.64,60.68,81100.0,45.2859,45.2859,45.2336,45.2635,81100.0
2012-10-25 13:30:00,60.69,60.73,60.59,60.6,47200.0,45.2709,45.3008,45.1963,45.2038,47200.0
2012-10-25 13:35:00,60.61,60.7,60.59,60.68,54600.0,45.2113,45.2784,45.1963,45.2635,54600.0
2012-10-25 13:40:00,60.68,60.76,60.65,60.76,31000.0,45.2635,45.3232,45.2411,45.3232,31000.0
2012-10-25 13:45:00,60.75,60.78,60.68,60.69,66400.0,45.3157,45.3381,45.2635,45.2709,66400.0
2012-10-25 13:50:00,60.68,60.72,60.65,60.67,34400.0,45.2635,45.2933,45.2411,45.256,34400.0
2012-10-25 13:55:00,60.67,60.75,60.66,60.75,29700.0,45.256,45.3157,45.2486,45.3157,29700.0
2012-10-25 14:00:00,60.75,60.76,60.69,60.72,55100.0,45.3157,45.3232,45.2709,45.2933,55100.0
2012-10-25 14:05:00,60.72,60.74,60.69,60.7,46600.0,45.2933,45.3082,45.2709,45.2784,46600.0
2012-10-25 14:10:00,60.7,60.71,60.67,60.7,38300.0,45.2784,45.2859,45.256,45.2784,38300.0
2012-10-25 14:15:00,60.7,60.7,60.6,60.64,72700.0,45.2784,45.2784,45.2038,45.2336,72700.0
2012-10-25 14:20:00,60.64,60.66,60.6,60.64,56000.0,45.2336,45.2486,45.2038,45.2336,56000.0
2012-10-25 14:25:00,60.64,60.7,60.61,60.61,57200.0,45.2336,45.2784,45.2113,45.2113,57200.0
2012-10-25 14:30:00,60.62,60.68,60.62,60.65,67100.0,45.2187,45.2635,45.2187,45.2411,67100.0
2012-10-25 14:35:00,60.65,60.67,60.58,60.58,82400.0,45.2411,45.256,45.1889,45.1889,82400.0
2012-10-25 14:40:00,60.59,60.68,60.58,60.61,117000.0,45.1963,45.2635,45.1889,45.2113,117000.0
2012-10-25 14:45:00,60.61,60.62,60.49,60.5,152000.0,45.2113,45.2187,45.1218,45.1292,152000.0
2012-10-25 14:50:00,60.5,60.5,60.45,60.45,99500.0,45.1292,45.1292,45.0919,45.0919,99500.0
2012-10-25 14:55:00,60.45,60.49,60.42,60.42,115400.0,45.0919,45.1218,45.0695,45.0695,115400.0
2012-10-25 15:00:00,60.43,60.49,60.42,60.47,130200.0,45.077,45.1218,45.0695,45.1068,130200.0
2012-10-25 15:05:00,60.47,60.48,60.38,60.39,139900.0,45.1068,45.1143,45.0397,45.0472,139900.0
2012-10-25 15:10:00,60.39,60.43,60.36,60.42,115100.0,45.0472,45.077,45.0248,45.0695,115100.0
2012-10-25 15:15:00,60.42,60.44,60.35,60.37,112300.0,45.0695,45.0845,45.0173,45.0322,112300.0
2012-10-25 15:20:00,60.37,60.38,60.32,60.36,114500.0,45.0322,45.0397,44.9949,45.0248,114500.0
2012-10-25 15:25:00,60.35,60.38,60.32,60.36,95600.0,45.0173,45.0397,44.9949,45.0248,95600.0
2012-10-25 15:30:00,60.36,60.37,60.31,60.35,116100.0,45.0248,45.0322,44.9875,45.0173,116100.0
2012-10-25 15:35:00,60.34,60.41,60.33,60.41,130700.0,45.0099,45.0621,45.0024,45.0621,130700.0
2012-10-25 15:40:00,60.41,60.5,60.4,60.48,232500.0,45.0621,45.1292,45.0546,45.1143,232500.0
2012-10-25 15:45:00,60.48,60.49,60.37,60.37,242500.0,45.1143,45.1218,45.0322,45.0322,242500.0
2012-10-25 15:50:00,60.36,60.42,60.36,60.36,226600.0,45.0248,45.0695,45.0248,45.0248,226600.0
2012-10-25 15:55:00,60.37,60.49,60.36,60.47,626300.0,45.0322,45.1218,45.0248,45.1068,626300.0
2012-10-26 09:30:00,60.38,60.46,60.27,60.31,225500.0,45.0397,45.0994,44.9576,44.9875,225500.0
2012-10-26 09:35:00,60.29,60.36,60.2,60.24,140400.0,44.9726,45.0248,44.9054,44.9353,140400.0
2012-10-26 09:40:00,60.25,60.26,60.18,60.19,118400.0,44.9427,44.9502,44.8905,44.898,118400.0
2012-10-26 09:45:00,60.2,60.31,60.16,60.3,89800.0,44.9054,44.9875,44.8756,44.98,89800.0
2012-10-26 09:50:00,60.31,60.31,60.12,60.15,99100.0,44.9875,44.9875,44.8458,44.8681,99100.0
2012-10-26 09:55:00,60.15,60.18,59.93,60.15,307200.0,44.8681,44.8905,44.704,44.8681,307200.0
2012-10-26 10:00:00,60.15,60.18,59.94,60.11,354200.0,44.8681,44.8905,44.7115,44.8383,354200.0
2012-10-26 10:05:00,60.13,60.22,60.09,60.22,330100.0,44.8532,44.9204,44.8234,44.9204,330100.0
2012-10-26 10:10:00,60.21,60.32,60.2,60.29,206800.0,44.9129,44.9949,44.9054,44.9726,206800.0
2012-10-26 10:15:00,60.3,60.31,60.25,60.25,170200.0,44.98,44.9875,44.9427,44.9427,170200.0
2012-10-26 10:20:00,60.26,60.32,60.21,60.25,93000.0,44.9502,44.9949,44.9129,44.9427,93000.0
2012-10-26 10:25:00,60.25,60.26,60.22,60.22,148400.0,44.9427,44.9502,44.9204,44.9204,148400.0
2012-10-26 10:30:00,60.22,60.22,60.08,60.08,108900.0,44.9204,44.9204,44.8159,44.8159,108900.0
2012-10-26 10:35:00,60.09,60.16,60.03,60.16,128000.0,44.8234,44.8756,44.7786,44.8756,128000.0
2012-10-26 10:40:00,60.16,60.22,60.12,60.22,74200.0,44.8756,44.9204,44.8458,44.9204,74200.0
2012-10-26 10:45:00,60.21,60.23,59.97,60.0,106400.0,44.9129,44.9278,44.7339,44.7562,106400.0
2012-10-26 10:50:00,60.01,60.01,59.73,59.79,214600.0,44.7637,44.7637,44.5548,44.5996,214600.0
2012-10-26 10:55:00,59.79,59.89,59.72,59.72,182600.0,44.5996,44.6742,44.5474,44.5474,182600.0
2012-10-26 11:00:00,59.72,59.8,59.71,59.78,73300.0,44.5474,44.6071,44.5399,44.5921,73300.0
2012-10-26 11:05:00,59.78,59.85,59.78,59.83,94700.0,44.5921,44.6444,44.5921,44.6294,94700.0
2012-10-26 11:10:00,59.84,59.9,59.78,59.86,67200.0,44.6369,44.6817,44.5921,44.6518,67200.0
2012-10-26 11:15:00,59.87,59.95,59.84,59.95,63200.0,44.6593,44.7189,44.6369,44.7189,63200.0
2012-10-26 11:20:00,59.92,59.92,59.74,59.79,75100.0,44.6966,44.6966,44.5623,44.5996,75100.0
2012-10-26 11:25:00,59.78,59.96,59.78,59.95,51500.0,44.5921,44.7264,44.5921,44.7189,51500.0
2012-10-26 11:30:00,59.95,60.0,59.95,59.98,65100.0,44.7189,44.7562,44.7189,44.7413,65100.0
2012-10-26 11:35:00,59.97,60.05,59.96,60.04,56500.0,44.7339,44.7935,44.7264,44.7861,56500.0
2012-10-26 11:40:00,60.04,60.05,59.91,59.93,64200.0,44.7861,44.7935,44.6891,44.704,64200.0
2012-10-26 11:45:00,59.93,59.93,59.81,59.81,69700.0,44.704,44.704,44.6145,44.6145,69700.0
2012-10-26 11:50:00,59.82,59.83,59.7,59.75,102400.0,44.622,44.6294,44.5325,44.5698,102400.0
2012-10-26 11:55:00,59.75,59.78,59.66,59.67,96300.0,44.5698,44.5921,44.5026,44.5101,96300.0
2012-10-26 12:00:00,59.66,59.68,59.55,59.56,194500.0,44.5026,44.5175,44.4206,44.428,194500.0
2012-10-26 12:05:00,59.56,59.61,59.51,59.58,151800.0,44.428,44.4653,44.3907,44.443,151800.0
2012-10-26 12:10:00,59.57,59.61,59.52,59.53,86800.0,44.4355,44.4653,44.3982,44.4057,86800.0
2012-10-26 12:15:00,59.52,59.54,59.5,59.5,88500.0,44.3982,44.4131,44.3833,44.3833,88500.0
2012-10-26 12:20:00,59.51,59.53,59.44,59.48,194300.0,44.3907,44.4057,44.3385,44.3684,194300.0
2012-10-26 12:25:00,59.5,59.56,59.48,59.53,121800.0,44.3833,44.428,44.3684,44.4057,121800.0
2012-10-26 12:30:00,59.53,59.53,59.47,59.48,102400.0,44.4057,44.4057,44.3609,44.3684,102400.0
2012-10-26 12:35:00,59.48,59.55,59.48,59.55,55600.0,44.3684,44.4206,44.3684,44.4206,55600.0
2012-10-26 12:40:00,59.55,59.66,59.55,59.62,92900.0,44.4206,44.5026,44.4206,44.4728,92900.0
2012-10-26 12:45:00,59.62,59.67,59.6,59.66,66300.0,44.4728,44.5101,44.4579,44.5026,66300.0
2012-10-26 12:50:00,59.67,59.77,59.66,59.74,58500.0,44.5101,44.5847,44.5026,44.5623,58500.0
2012-10-26 12:55:00,59.73,59.79,59.68,59.72,101700.0,44.5548,44.5996,44.5175,44.5474,101700.0
2012-10-26 13:00:00,59.73,59.75,59.67,59.7,67300.0,44.5548,44.5698,44.5101,44.5325,67300.0
2012-10-26 13:05:00,59.69,59.76,59.67,59.76,29000.0,44.525,44.5772,44.5101,44.5772,29000.0
2012-10-26 13:10:00,59.74,59.78,59.71,59.74,38100.0,44.5623,44.5921,44.5399,44.5623,38100.0
2012-10-26 13:15:00,59.73,59.75,59.72,59.73,42100.0,44.5548,44.5698,44.5474,44.5548,42100.0
2012-10-26 13:20:00,59.72,59.73,59.65,59.71,41900.0,44.5474,44.5548,44.4952,44.5399,41900.0
2012-10-26 13:25:00,59.71,59.71,59.64,59.7,90100.0,44.5399,44.5399,44.4877,44.5325,90100.0
2012-10-26 13:30:00,59.69,59.76,59.65,59.72,170400.0,44.525,44.5772,44.4952,44.5474,170400.0
2012-10-26 13:35:00,59.71,59.87,59.71,59.85,185500.0,44.5399,44.6593,44.5399,44.6444,185500.0
2012-10-26 13:40:00,59.85,59.93,59.8,59.92,56400.0,44.6444,44.704,44.6071,44.6966,56400.0
2012-10-26 13:45:00,59.93,59.97,59.92,59.95,95600.0,44.704,44.7339,44.6966,44.7189,95600.0
2012-10-26 13:50:00,59.95,59.95,59.88,59.93,66800.0,44.7189,44.7189,44.6667,44.704,66800.0
2012-10-26 13:55:00,59.93,60.03,59.92,59.92,65600.0,44.704,44.7786,44.6966,44.6966,65600.0
2012-10-26 14:00:00,59.93,59.94,59.9,59.92,43100.0,44.704,44.7115,44.6817,44.6966,43100.0
2012-10-26 14:05:00,59.92,59.93,59.89,59.91,64500.0,44.6966,44.704,44.6742,44.6891,64500.0
2012-10-26 14:10:00,59.91,59.93,59.88,59.89,205000.0,44.6891,44.704,44.6667,44.6742,205000.0
2012-10-26 14:15:00,59.9,59.94,59.88,59.92,67500.0,44.6817,44.7115,44.6667,44.6966,67500.0
2012-10-26 14:20:00,59.91,59.93,59.89,59.92,51500.0,44.6891,44.704,44.6742,44.6966,51500.0
2012-10-26 14:25:00,59.92,59.95,59.89,59.94,77600.0,44.6966,44.7189,44.6742,44.7115,77600.0
2012-10-26 14:30:00,59.93,60.02,59.92,60.01,104300.0,44.704,44.7712,44.6966,44.7637,104300.0
2012-10-26 14:35:00,60.01,60.05,59.98,60.04,79200.0,44.7637,44.7935,44.7413,44.7861,79200.0
2012-10-26 14:40:00,60.03,60.1,60.02,60.08,128000.0,44.7786,44.8308,44.7712,44.8159,128000.0
2012-10-26 14:45:00,60.08,60.08,60.0,60.0,210300.0,44.8159,44.8159,44.7562,44.7562,210300.0
2012-10-26 14:50:00,60.01,60.05,60.0,60.04,96400.0,44.7637,44.7935,44.7562,44.7861,96400.0
2012-10-26 14:55:00,60.04,60.04,59.97,60.0,79300.0,44.7861,44.7861,44.7339,44.7562,79300.0
2012-10-26 15:00:00,60.0,60.04,60.0,60.03,57700.0,44.7562,44.7861,44.7562,44.7786,57700.0
2012-10-26 15:05:00,60.03,60.04,59.99,60.01,175200.0,44.7786,44.7861,44.7488,44.7637,175200.0
2012-10-26 15:10:00,60.01,60.08,59.98,60.05,159000.0,44.7637,44.8159,44.7413,44.7935,159000.0
2012-10-26 15:15:00,60.05,60.07,60.0,60.06,90200.0,44.7935,44.8085,44.7562,44.801,90200.0
2012-10-26 15:20:00,60.06,60.1,60.04,60.1,80700.0,44.801,44.8308,44.7861,44.8308,80700.0
2012-10-26 15:25:00,60.1,60.26,60.09,60.24,164800.0,44.8308,44.9502,44.8234,44.9353,164800.0
2012-10-26 15:30:00,60.24,60.27,60.16,60.18,139300.0,44.9353,44.9576,44.8756,44.8905,139300.0
2012-10-26 15:35:00,60.18,60.19,60.12,60.15,187800.0,44.8905,44.898,44.8458,44.8681,187800.0
2012-10-26 15:40:00,60.15,60.16,60.09,60.1,178300.0,44.8681,44.8756,44.8234,44.8308,178300.0
2012-10-26 15:45:00,60.1,60.1,60.06,60.08,166500.0,44.8308,44.8308,44.801,44.8159,166500.0
2012-10-26 15:50:00,60.08,60.15,60.07,60.15,169700.0,44.8159,44.8681,44.8085,44.8681,169700.0
2012-10-26 15:55:00,60.14,60.15,60.02,60.05,422000.0,44.8607,44.8681,44.7712,44.7935,422000.0
2012-10-31 09:30:00,62.89,63.0,62.08,62.51,1150900.0,46.912,46.9941,46.3078,46.6285,1150900.0
2012-10-31 09:35:00,62.51,62.51,62.28,62.31,536900.0,46.6285,46.6285,46.457,46.4794,536900.0
2012-10-31 09:40:00,62.34,62.34,61.85,62.0,478100.0,46.5017,46.5017,46.1362,46.2481,478100.0
2012-10-31 09:45:00,62.0,62.3,61.94,62.27,348000.0,46.2481,46.4719,46.2034,46.4495,348000.0
2012-10-31 09:50:00,62.29,62.29,62.03,62.03,252300.0,46.4644,46.4644,46.2705,46.2705,252300.0
2012-10-31 09:55:00,62.04,62.04,61.78,61.92,355000.0,46.278,46.278,46.084,46.1884,355000.0
2012-10-31 10:00:00,61.93,61.94,61.78,61.79,160500.0,46.1959,46.2034,46.084,46.0915,160500.0
2012-10-31 10:05:00,61.8,61.81,61.48,61.49,321000.0,46.0989,46.1064,45.8602,45.8677,321000.0
2012-10-31 10:10:00,61.49,61.5,61.22,61.22,285900.0,45.8677,45.8752,45.6663,45.6663,285900.0
2012-10-31 10:15:00,61.22,61.47,61.21,61.45,337700.0,45.6663,45.8528,45.6588,45.8379,337700.0
2012-10-31 10:20:00,61.45,61.75,61.44,61.63,250900.0,45.8379,46.0616,45.8304,45.9721,250900.0
2012-10-31 10:25:00,61.62,61.7,61.61,61.67,132100.0,45.9647,46.0243,45.9572,46.002,132100.0
2012-10-31 10:30:00,61.66,61.71,61.54,61.59,172300.0,45.9945,46.0318,45.905,45.9423,172300.0
2012-10-31 10:35:00,61.6,61.62,61.35,61.38,171400.0,45.9497,45.9647,45.7633,45.7856,171400.0
2012-10-31 10:40:00,61.37,61.52,61.35,61.35,133300.0,45.7782,45.8901,45.7633,45.7633,133300.0
2012-10-31 10:45:00,61.35,61.38,61.27,61.31,142800.0,45.7633,45.7856,45.7036,45.7334,142800.0
2012-10-31 10:50:00,61.3,61.34,61.06,61.07,190000.0,45.726,45.7558,45.5469,45.5544,190000.0
2012-10-31 10:55:00,61.06,61.2,61.02,61.03,195300.0,45.5469,45.6514,45.5171,45.5246,195300.0
2012-10-31 11:00:00,61.03,61.08,60.89,60.91,242600.0,45.5246,45.5619,45.4201,45.435,242600.0
2012-10-31 11:05:00,60.92,61.08,60.91,61.0,162100.0,45.4425,45.5619,45.435,45.5022,162100.0
2012-10-31 11:10:00,61.01,61.38,60.99,61.29,161300.0,45.5096,45.7856,45.4947,45.7185,161300.0
2012-10-31 11:15:00,61.28,61.5,61.25,61.49,150600.0,45.711,45.8752,45.6887,45.8677,150600.0
2012-10-31 11:20:00,61.48,61.58,61.43,61.55,149600.0,45.8602,45.9348,45.8229,45.9124,149600.0
2012-10-31 11:25:00,61.56,61.56,61.39,61.52,97600.0,45.9199,45.9199,45.7931,45.8901,97600.0
2012-10-31 11:30:00,61.52,61.64,61.49,61.56,92700.0,45.8901,45.9796,45.8677,45.9199,92700.0
2012-10-31 11:35:00,61.57,61.59,61.47,61.51,59600.0,45.9274,45.9423,45.8528,45.8826,59600.0
2012-10-31 11:40:00,61.51,61.67,61.5,61.6,100300.0,45.8826,46.002,45.8752,45.9497,100300.0
2012-10-31 11:45:00,61.6,61.64,61.52,61.53,62100.0,45.9497,45.9796,45.8901,45.8975,62100.0
2012-10-31 11:50:00,61.52,61.69,61.51,61.66,68400.0,45.8901,46.0169,45.8826,45.9945,68400.0
2012-10-31 11:55:00,61.64,61.66,61.52,61.6,58400.0,45.9796,45.9945,45.8901,45.9497,58400.0
2012-10-31 12:00:00,61.58,61.6,61.51,61.57,49800.0,45.9348,45.9497,45.8826,45.9274,49800.0
2012-10-31 12:05:00,61.56,61.6,61.43,61.5,90400.0,45.9199,45.9497,45.8229,45.8752,90400.0
2012-10-31 12:10:00,61.48,61.65,61.48,61.65,193200.0,45.8602,45.987,45.8602,45.987,193200.0
2012-10-31 12:15:00,61.64,61.64,61.46,61.51,81700.0,45.9796,45.9796,45.8453,45.8826,81700.0
2012-10-31 12:20:00,61.51,61.55,61.45,61.46,43300.0,45.8826,45.9124,45.8379,45.8453,43300.0
2012-10-31 12:25:00,61.46,61.49,61.36,61.37,68600.0,45.8453,45.8677,45.7707,45.7782,68600.0
2012-10-31 12:30:00,61.35,61.41,61.3,61.35,62300.0,45.7633,45.808,45.726,45.7633,62300.0
2012-10-31 12:35:00,61.35,61.39,61.3,61.33,79600.0,45.7633,45.7931,45.726,45.7483,79600.0
2012-10-31 12:40:00,61.32,61.33,61.29,61.3,76200.0,45.7409,45.7483,45.7185,45.726,76200.0
2012-10-31 12:45:00,61.3,61.31,61.26,61.27,89100.0,45.726,45.7334,45.6961,45.7036,89100.0
2012-10-31 12:50:00,61.26,61.33,61.25,61.3,74700.0,45.6961,45.7483,45.6887,45.726,74700.0
2012-10-31 12:55:00,61.3,61.31,61.21,61.22,100900.0,45.726,45.7334,45.6588,45.6663,100900.0
2012-10-31 13:00:00,61.22,61.28,61.17,61.18,56300.0,45.6663,45.711,45.629,45.6365,56300.0
2012-10-31 13:05:00,61.19,61.26,61.18,61.26,75100.0,45.6439,45.6961,45.6365,45.6961,75100.0
2012-10-31 13:10:00,61.26,61.3,61.23,61.3,47300.0,45.6961,45.726,45.6737,45.726,47300.0
2012-10-31 13:15:00,61.29,61.36,61.27,61.31,140600.0,45.7185,45.7707,45.7036,45.7334,140600.0
2012-10-31 13:20:00,61.32,61.37,61.28,61.29,59700.0,45.7409,45.7782,45.711,45.7185,59700.0
2012-10-31 13:25:00,61.3,61.36,61.28,61.35,52000.0,45.726,45.7707,45.711,45.7633,52000.0
2012-10-31 13:30:00,61.37,61.51,61.37,61.48,78800.0,45.7782,45.8826,45.7782,45.8602,78800.0
2012-10-31 13:35:00,61.49,61.55,61.48,61.53,67400.0,45.8677,45.9124,45.8602,45.8975,67400.0
2012-10-31 13:40:00,61.53,61.54,61.43,61.47,42300.0,45.8975,45.905,45.8229,45.8528,42300.0
2012-10-31 13:45:00,61.47,61.52,61.47,61.48,52100.0,45.8528,45.8901,45.8528,45.8602,52100.0
2012-10-31 13:50:00,61.48,61.55,61.48,61.54,58200.0,45.8602,45.9124,45.8602,45.905,58200.0
2012-10-31 13:55:00,61.54,61.54,61.49,61.51,90000.0,45.905,45.905,45.8677,45.8826,90000.0
2012-10-31 14:00:00,61.52,61.6,61.52,61.59,75300.0,45.8901,45.9497,45.8901,45.9423,75300.0
2012-10-31 14:05:00,61.6,61.67,61.57,61.59,80000.0,45.9497,46.002,45.9274,45.9423,80000.0
2012-10-31 14:10:00,61.59,61.6,61.56,61.56,49800.0,45.9423,45.9497,45.9199,45.9199,49800.0
2012-10-31 14:15:00,61.56,61.6,61.53,61.6,61500.0,45.9199,45.9497,45.8975,45.9497,61500.0
2012-10-31 14:20:00,61.6,61.62,61.55,61.61,66600.0,45.9497,45.9647,45.9124,45.9572,66600.0
2012-10-31 14:25:00,61.61,61.61,61.58,61.6,51500.0,45.9572,45.9572,45.9348,45.9497,51500.0
2012-10-31 14:30:00,61.59,61.6,61.55,61.58,68500.0,45.9423,45.9497,45.9124,45.9348,68500.0
2012-10-31 14:35:00,61.57,61.59,61.53,61.55,48900.0,45.9274,45.9423,45.8975,45.9124,48900.0
2012-10-31 14:40:00,61.54,61.55,61.5,61.53,69500.0,45.905,45.9124,45.8752,45.8975,69500.0
2012-10-31 14:45:00,61.53,61.55,61.46,61.47,89900.0,45.8975,45.9124,45.8453,45.8528,89900.0
2012-10-31 14:50:00,61.48,61.52,61.43,61.43,69000.0,45.8602,45.8901,45.8229,45.8229,69000.0
2012-10-31 14:55:00,61.42,61.42,61.34,61.37,83800.0,45.8155,45.8155,45.7558,45.7782,83800.0
2012-10-31 15:00:00,61.37,61.4,61.32,61.4,80300.0,45.7782,45.8006,45.7409,45.8006,80300.0
2012-10-31 15:05:00,61.4,61.48,61.4,61.48,89700.0,45.8006,45.8602,45.8006,45.8602,89700.0
2012-10-31 15:10:00,61.49,61.6,61.48,61.59,159800.0,45.8677,45.9497,45.8602,45.9423,159800.0
2012-10-31 15:15:00,61.6,61.6,61.51,61.52,187900.0,45.9497,45.9497,45.8826,45.8901,187900.0
2012-10-31 15:20:00,61.52,61.57,61.48,61.51,201100.0,45.8901,45.9274,45.8602,45.8826,201100.0
2012-10-31 15:25:00,61.51,61.55,61.5,61.51,130800.0,45.8826,45.9124,45.8752,45.8826,130800.0
2012-10-31 15:30:00,61.5,61.62,61.5,61.62,134400.0,45.8752,45.9647,45.8752,45.9647,134400.0
2012-10-31 15:35:00,61.62,61.62,61.6,61.62,84100.0,45.9647,45.9647,45.9497,45.9647,84100.0
2012-10-31 15:40:00,61.62,61.62,61.6,61.61,148700.0,45.9647,45.9647,45.9497,45.9572,148700.0
2012-10-31 15:45:00,61.61,61.61,61.5,61.5,278100.0,45.9572,45.9572,45.8752,45.8752,278100.0
2012-10-31 15:50:00,61.51,61.55,61.47,61.49,196200.0,45.8826,45.9124,45.8528,45.8677,196200.0
2012-10-31 15:55:00,61.5,61.53,61.34,61.39,843300.0,45.8752,45.8975,45.7558,45.7931,843300.0
2012-11-01 09:30:00,61.96,62.0,61.79,61.94,322700.0,46.2183,46.2481,46.0915,46.2034,322700.0
2012-11-01 09:35:00,61.95,61.98,61.72,61.85,106300.0,46.2108,46.2332,46.0393,46.1362,106300.0
2012-11-01 09:40:00,61.84,61.9,61.72,61.8,110400.0,46.1288,46.1735,46.0393,46.0989,110400.0
2012-11-01 09:45:00,61.8,61.9,61.77,61.88,110700.0,46.0989,46.1735,46.0766,46.1586,110700.0
2012-11-01 09:50:00,61.87,61.99,61.82,61.85,103100.0,46.1511,46.2407,46.1139,46.1362,103100.0
2012-11-01 09:55:00,61.85,62.08,61.83,62.03,172400.0,46.1362,46.3078,46.1213,46.2705,172400.0
2012-11-01 10:00:00,62.05,62.15,61.95,61.99,325300.0,46.2854,46.36,46.2108,46.2407,325300.0
2012-11-01 10:05:00,62.0,62.11,61.97,62.08,88100.0,46.2481,46.3302,46.2257,46.3078,88100.0
2012-11-01 10:10:00,62.09,62.17,62.07,62.16,118200.0,46.3153,46.3749,46.3003,46.3675,118200.0
2012-11-01 10:15:00,62.16,62.3,62.16,62.23,187100.0,46.3675,46.4719,46.3675,46.4197,187100.0
2012-11-01 10:20:00,62.23,62.31,62.17,62.21,299700.0,46.4197,46.4794,46.3749,46.4048,299700.0
2012-11-01 10:25:00,62.21,62.24,62.06,62.06,105300.0,46.4048,46.4271,46.2929,46.2929,105300.0
2012-11-01 10:30:00,62.06,62.12,62.05,62.1,73000.0,46.2929,46.3376,46.2854,46.3227,73000.0
2012-11-01 10:35:00,62.1,62.13,62.08,62.09,70200.0,46.3227,46.3451,46.3078,46.3153,70200.0
2012-11-01 10:40:00,62.09,62.12,62.05,62.09,100300.0,46.3153,46.3376,46.2854,46.3153,100300.0
2012-11-01 10:45:00,62.09,62.17,62.05,62.14,95500.0,46.3153,46.3749,46.2854,46.3526,95500.0
2012-11-01 10:50:00,62.14,62.16,62.09,62.09,48000.0,46.3526,46.3675,46.3153,46.3153,48000.0
2012-11-01 10:55:00,62.09,62.14,62.07,62.09,54400.0,46.3153,46.3526,46.3003,46.3153,54400.0
2012-11-01 11:00:00,62.09,62.1,62.0,62.02,62900.0,46.3153,46.3227,46.2481,46.263,62900.0
2012-11-01 11:05:00,62.01,62.12,62.01,62.09,63800.0,46.2556,46.3376,46.2556,46.3153,63800.0
2012-11-01 11:10:00,62.09,62.1,61.99,62.02,53700.0,46.3153,46.3227,46.2407,46.263,53700.0
2012-11-01 11:15:00,62.03,62.03,61.91,61.94,64400.0,46.2705,46.2705,46.181,46.2034,64400.0
2012-11-01 11:20:00,61.94,62.01,61.92,62.0,37100.0,46.2034,46.2556,46.1884,46.2481,37100.0
2012-11-01 11:25:00,62.0,62.06,61.99,62.05,61700.0,46.2481,46.2929,46.2407,46.2854,61700.0
2012-11-01 11:30:00,62.05,62.12,62.01,62.11,48400.0,46.2854,46.3376,46.2556,46.3302,48400.0
2012-11-01 11:35:00,62.11,62.12,62.07,62.1,55200.0,46.3302,46.3376,46.3003,46.3227,55200.0
2012-11-01 11:40:00,62.1,62.14,62.05,62.13,64900.0,46.3227,46.3526,46.2854,46.3451,64900.0
2012-11-01 11:45:00,62.12,62.13,62.05,62.07,59500.0,46.3376,46.3451,46.2854,46.3003,59500.0
2012-11-01 11:50:00,62.07,62.07,61.99,62.0,45000.0,46.3003,46.3003,46.2407,46.2481,45000.0
2012-11-01 11:55:00,61.99,62.0,61.96,61.97,42000.0,46.2407,46.2481,46.2183,46.2257,42000.0
2012-11-01 12:00:00,61.98,62.01,61.97,62.0,43700.0,46.2332,46.2556,46.2257,46.2481,43700.0
2012-11-01 12:05:00,62.0,62.07,61.99,62.03,105700.0,46.2481,46.3003,46.2407,46.2705,105700.0
2012-11-01 12:10:00,62.03,62.06,62.0,62.0,52600.0,46.2705,46.2929,46.2481,46.2481,52600.0
2012-11-01 12:15:00,62.01,62.03,61.98,62.02,44700.0,46.2556,46.2705,46.2332,46.263,44700.0
2012-11-01 12:20:00,62.03,62.08,62.0,62.06,48900.0,46.2705,46.3078,46.2481,46.2929,48900.0
2012-11-01 12:25:00,62.06,62.14,62.05,62.13,60500.0,46.2929,46.3526,46.2854,46.3451,60500.0
2012-11-01 12:30:00,62.13,62.2,62.13,62.17,84900.0,46.3451,46.3973,46.3451,46.3749,84900.0
2012-11-01 12:35:00,62.17,62.2,62.12,62.14,52200.0,46.3749,46.3973,46.3376,46.3526,52200.0
2012-11-01 12:40:00,62.15,62.16,62.08,62.1,52100.0,46.36,46.3675,46.3078,46.3227,52100.0
2012-11-01 12:45:00,62.09,62.13,62.07,62.1,47200.0,46.3153,46.3451,46.3003,46.3227,47200.0
2012-11-01 12:50:00,62.09,62.1,62.03,62.05,38100.0,46.3153,46.3227,46.2705,46.2854,38100.0
2012-11-01 12:55:00,62.05,62.09,62.03,62.08,24100.0,46.2854,46.3153,46.2705,46.3078,24100.0
2012-11-01 13:00:00,62.07,62.09,62.01,62.01,30700.0,46.3003,46.3153,46.2556,46.2556,30700.0
2012-11-01 13:05:00,62.0,62.03,61.98,62.01,45700.0,46.2481,46.2705,46.2332,46.2556,45700.0
2012-11-01 13:10:00,62.01,62.02,61.95,61.98,41500.0,46.2556,46.263,46.2108,46.2332,41500.0
2012-11-01 13:15:00,61.98,62.02,61.97,62.02,86700.0,46.2332,46.263,46.2257,46.263,86700.0
2012-11-01 13:20:00,62.02,62.02,61.95,61.99,54100.0,46.263,46.263,46.2108,46.2407,54100.0
2012-11-01 13:25:00,61.98,62.02,61.97,62.01,48000.0,46.2332,46.263,46.2257,46.2556,48000.0
2012-11-01 13:30:00,62.03,62.06,62.01,62.05,34100.0,46.2705,46.2929,46.2556,46.2854,34100.0
2012-11-01 13:35:00,62.06,62.15,62.05,62.14,74200.0,46.2929,46.36,46.2854,46.3526,74200.0
2012-11-01 13:40:00,62.13,62.14,62.08,62.11,39400.0,46.3451,46.3526,46.3078,46.3302,39400.0
2012-11-01 13:45:00,62.11,62.13,62.1,62.12,25200.0,46.3302,46.3451,46.3227,46.3376,25200.0
2012-11-01 13:50:00,62.12,62.19,62.12,62.19,42900.0,46.3376,46.3898,46.3376,46.3898,42900.0
2012-11-01 13:55:00,62.19,62.19,62.13,62.14,32900.0,46.3898,46.3898,46.3451,46.3526,32900.0
2012-11-01 14:00:00,62.14,62.17,62.06,62.08,59200.0,46.3526,46.3749,46.2929,46.3078,59200.0
2012-11-01 14:05:00,62.08,62.11,62.05,62.05,41100.0,46.3078,46.3302,46.2854,46.2854,41100.0
2012-11-01 14:10:00,62.05,62.14,62.05,62.12,40300.0,46.2854,46.3526,46.2854,46.3376,40300.0
2012-11-01 14:15:00,62.13,62.17,62.12,62.17,47800.0,46.3451,46.3749,46.3376,46.3749,47800.0
2012-11-01 14:20:00,62.16,62.26,62.14,62.25,91800.0,46.3675,46.4421,46.3526,46.4346,91800.0
2012-11-01 14:25:00,62.26,62.27,62.15,62.16,41000.0,46.4421,46.4495,46.36,46.3675,41000.0
2012-11-01 14:30:00,62.16,62.18,62.13,62.18,35100.0,46.3675,46.3824,46.3451,46.3824,35100.0
2012-11-01 14:35:00,62.18,62.25,62.16,62.25,37200.0,46.3824,46.4346,46.3675,46.4346,37200.0
2012-11-01 14:40:00,62.25,62.26,62.22,62.25,39200.0,46.4346,46.4421,46.4122,46.4346,39200.0
2012-11-01 14:45:00,62.24,62.25,62.2,62.23,48300.0,46.4271,46.4346,46.3973,46.4197,48300.0
2012-11-01 14:50:00,62.22,62.35,62.22,62.35,55800.0,46.4122,46.5092,46.4122,46.5092,55800.0
2012-11-01 14:55:00,62.34,62.39,62.34,62.35,61700.0,46.5017,46.539,46.5017,46.5092,61700.0
2012-11-01 15:00:00,62.35,62.37,62.3,62.3,43600.0,46.5092,46.5241,46.4719,46.4719,43600.0
2012-11-01 15:05:00,62.31,62.31,62.25,62.27,51400.0,46.4794,46.4794,46.4346,46.4495,51400.0
2012-11-01 15:10:00,62.27,62.27,62.23,62.27,54600.0,46.4495,46.4495,46.4197,46.4495,54600.0
2012-11-01 15:15:00,62.28,62.35,62.27,62.33,49200.0,46.457,46.5092,46.4495,46.4943,49200.0
2012-11-01 15:20:00,62.34,62.34,62.2,62.24,161900.0,46.5017,46.5017,46.3973,46.4271,161900.0
2012-11-01 15:25:00,62.23,62.23,62.2,62.21,36700.0,46.4197,46.4197,46.3973,46.4048,36700.0
2012-11-01 15:30:00,62.21,62.24,62.19,62.23,94000.0,46.4048,46.4271,46.3898,46.4197,94000.0
2012-11-01 15:35:00,62.23,62.24,62.13,62.16,111800.0,46.4197,46.4271,46.3451,46.3675,111800.0
2012-11-01 15:40:00,62.16,62.25,62.15,62.23,101700.0,46.3675,46.4346,46.36,46.4197,101700.0
2012-11-01 15:45:00,62.24,62.27,62.2,62.26,159100.0,46.4271,46.4495,46.3973,46.4421,159100.0
2012-11-01 15:50:00,62.26,62.31,62.24,62.27,158800.0,46.4421,46.4794,46.4271,46.4495,158800.0
2012-11-01 15:55:00,62.27,62.27,62.21,62.26,239000.0,46.4495,46.4495,46.4048,46.4421,239000.0
2012-11-02 09:30:00,62.57,62.62,62.37,62.57,225600.0,46.6733,46.7106,46.5241,46.6733,225600.0
2012-11-02 09:35:00,62.57,62.73,62.56,62.58,132800.0,46.6733,46.7927,46.6658,46.6808,132800.0
2012-11-02 09:40:00,62.58,62.6,62.5,62.58,108700.0,46.6808,46.6957,46.6211,46.6808,108700.0
2012-11-02 09:45:00,62.57,62.57,62.48,62.55,72500.0,46.6733,46.6733,46.6062,46.6584,72500.0
2012-11-02 09:50:00,62.55,62.6,62.44,62.6,61800.0,46.6584,46.6957,46.5763,46.6957,61800.0
2012-11-02 09:55:00,62.6,62.66,62.57,62.58,72900.0,46.6957,46.7404,46.6733,46.6808,72900.0
2012-11-02 10:00:00,62.57,62.61,62.49,62.53,94100.0,46.6733,46.7031,46.6136,46.6435,94100.0
2012-11-02 10:05:00,62.53,62.53,62.38,62.47,77000.0,46.6435,46.6435,46.5316,46.5987,77000.0
2012-11-02 10:10:00,62.47,62.5,62.42,62.44,144100.0,46.5987,46.6211,46.5614,46.5763,144100.0
2012-11-02 10:15:00,62.45,62.55,62.38,62.49,83400.0,46.5838,46.6584,46.5316,46.6136,83400.0
2012-11-02 10:20:00,62.48,62.51,62.43,62.51,90600.0,46.6062,46.6285,46.5689,46.6285,90600.0
2012-11-02 10:25:00,62.5,62.54,62.47,62.49,70900.0,46.6211,46.6509,46.5987,46.6136,70900.0
2012-11-02 10:30:00,62.49,62.57,62.45,62.56,46600.0,46.6136,46.6733,46.5838,46.6658,46600.0
2012-11-02 10:35:00,62.57,62.59,62.49,62.49,42300.0,46.6733,46.6882,46.6136,46.6136,42300.0
2012-11-02 10:40:00,62.5,62.52,62.46,62.5,78400.0,46.6211,46.636,46.5913,46.6211,78400.0
2012-11-02 10:45:00,62.49,62.55,62.49,62.55,55100.0,46.6136,46.6584,46.6136,46.6584,55100.0
2012-11-02 10:50:00,62.54,62.57,62.5,62.55,25500.0,46.6509,46.6733,46.6211,46.6584,25500.0
2012-11-02 10:55:00,62.56,62.57,62.48,62.51,46500.0,46.6658,46.6733,46.6062,46.6285,46500.0
2012-11-02 11:00:00,62.51,62.66,62.47,62.65,212400.0,46.6285,46.7404,46.5987,46.733,212400.0
2012-11-02 11:05:00,62.65,62.71,62.62,62.65,85400.0,46.733,46.7777,46.7106,46.733,85400.0
2012-11-02 11:10:00,62.64,62.67,62.6,62.61,51300.0,46.7255,46.7479,46.6957,46.7031,51300.0
2012-11-02 11:15:00,62.62,62.67,62.58,62.66,83300.0,46.7106,46.7479,46.6808,46.7404,83300.0
2012-11-02 11:20:00,62.66,62.74,62.64,62.69,61100.0,46.7404,46.8001,46.7255,46.7628,61100.0
2012-11-02 11:25:00,62.71,62.72,62.65,62.67,53700.0,46.7777,46.7852,46.733,46.7479,53700.0
2012-11-02 11:30:00,62.67,62.67,62.6,62.63,52500.0,46.7479,46.7479,46.6957,46.7181,52500.0
2012-11-02 11:35:00,62.62,62.72,62.62,62.69,38800.0,46.7106,46.7852,46.7106,46.7628,38800.0
2012-11-02 11:40:00,62.7,62.7,62.66,62.69,31200.0,46.7703,46.7703,46.7404,46.7628,31200.0
2012-11-02 11:45:00,62.69,62.69,62.59,62.6,61300.0,46.7628,46.7628,46.6882,46.6957,61300.0
2012-11-02 11:50:00,62.61,62.67,62.6,62.66,36100.0,46.7031,46.7479,46.6957,46.7404,36100.0
2012-11-02 11:55:00,62.67,62.7,62.65,62.68,27200.0,46.7479,46.7703,46.733,46.7554,27200.0
2012-11-02 12:00:00,62.67,62.68,62.62,62.65,30800.0,46.7479,46.7554,46.7106,46.733,30800.0
2012-11-02 12:05:00,62.65,62.67,62.6,62.64,26700.0,46.733,46.7479,46.6957,46.7255,26700.0
2012-11-02 12:10:00,62.63,62.67,62.58,62.64,115100.0,46.7181,46.7479,46.6808,46.7255,115100.0
2012-11-02 12:15:00,62.64,62.75,62.63,62.74,151400.0,46.7255,46.8076,46.7181,46.8001,151400.0
2012-11-02 12:20:00,62.75,62.9,62.74,62.87,151500.0,46.8076,46.9195,46.8001,46.8971,151500.0
2012-11-02 12:25:00,62.88,62.9,62.82,62.87,102900.0,46.9045,46.9195,46.8598,46.8971,102900.0
2012-11-02 12:30:00,62.86,62.91,62.82,62.83,59900.0,46.8896,46.9269,46.8598,46.8672,59900.0
2012-11-02 12:35:00,62.83,62.87,62.76,62.76,51200.0,46.8672,46.8971,46.815,46.815,51200.0
2012-11-02 12:40:00,62.76,62.76,62.67,62.72,75900.0,46.815,46.815,46.7479,46.7852,75900.0
2012-11-02 12:45:00,62.72,62.76,62.7,62.73,48700.0,46.7852,46.815,46.7703,46.7927,48700.0
2012-11-02 12:50:00,62.72,62.72,62.65,62.65,41000.0,46.7852,46.7852,46.733,46.733,41000.0
2012-11-02 12:55:00,62.65,62.66,62.59,62.61,54200.0,46.733,46.7404,46.6882,46.7031,54200.0
2012-11-02 13:00:00,62.61,62.67,62.61,62.64,42500.0,46.7031,46.7479,46.7031,46.7255,42500.0
2012-11-02 13:05:00,62.64,62.73,62.59,62.71,118600.0,46.7255,46.7927,46.6882,46.7777,118600.0
2012-11-02 13:10:00,62.71,62.79,62.7,62.75,69900.0,46.7777,46.8374,46.7703,46.8076,69900.0
2012-11-02 13:15:00,62.75,62.75,62.69,62.69,37400.0,46.8076,46.8076,46.7628,46.7628,37400.0
2012-11-02 13:20:00,62.69,62.73,62.66,62.73,59800.0,46.7628,46.7927,46.7404,46.7927,59800.0
2012-11-02 13:25:00,62.72,62.73,62.67,62.68,56200.0,46.7852,46.7927,46.7479,46.7554,56200.0
2012-11-02 13:30:00,62.68,62.72,62.65,62.68,80600.0,46.7554,46.7852,46.733,46.7554,80600.0
2012-11-02 13:35:00,62.68,62.72,62.63,62.7,128400.0,46.7554,46.7852,46.7181,46.7703,128400.0
2012-11-02 13:40:00,62.7,62.79,62.68,62.78,47100.0,46.7703,46.8374,46.7554,46.83,47100.0
2012-11-02 13:45:00,62.78,62.83,62.77,62.79,66100.0,46.83,46.8672,46.8225,46.8374,66100.0
2012-11-02 13:50:00,62.78,62.78,62.61,62.64,118200.0,46.83,46.83,46.7031,46.7255,118200.0
2012-11-02 13:55:00,62.63,62.66,62.59,62.61,137400.0,46.7181,46.7404,46.6882,46.7031,137400.0
2012-11-02 14:00:00,62.6,62.62,62.48,62.48,66500.0,46.6957,46.7106,46.6062,46.6062,66500.0
2012-11-02 14:05:00,62.48,62.54,62.47,62.54,75400.0,46.6062,46.6509,46.5987,46.6509,75400.0
2012-11-02 14:10:00,62.54,62.55,62.51,62.52,46700.0,46.6509,46.6584,46.6285,46.636,46700.0
2012-11-02 14:15:00,62.52,62.53,62.48,62.49,57900.0,46.636,46.6435,46.6062,46.6136,57900.0
2012-11-02 14:20:00,62.48,62.51,62.43,62.5,168300.0,46.6062,46.6285,46.5689,46.6211,168300.0
2012-11-02 14:25:00,62.5,62.55,62.5,62.53,106000.0,46.6211,46.6584,46.6211,46.6435,106000.0
2012-11-02 14:30:00,62.53,62.55,62.45,62.47,87000.0,46.6435,46.6584,46.5838,46.5987,87000.0
2012-11-02 14:35:00,62.47,62.48,62.35,62.35,94500.0,46.5987,46.6062,46.5092,46.5092,94500.0
2012-11-02 14:40:00,62.34,62.36,62.28,62.36,97000.0,46.5017,46.5167,46.457,46.5167,97000.0
2012-11-02 14:45:00,62.36,62.46,62.28,62.34,121300.0,46.5167,46.5913,46.457,46.5017,121300.0
2012-11-02 14:50:00,62.34,62.36,62.31,62.32,73400.0,46.5017,46.5167,46.4794,46.4868,73400.0
2012-11-02 14:55:00,62.32,62.32,62.25,62.3,89200.0,46.4868,46.4868,46.4346,46.4719,89200.0
2012-11-02 15:00:00,62.3,62.37,62.28,62.34,82300.0,46.4719,46.5241,46.457,46.5017,82300.0
2012-11-02 15:05:00,62.34,62.36,62.3,62.31,63700.0,46.5017,46.5167,46.4719,46.4794,63700.0
2012-11-02 15:10:00,62.3,62.34,62.28,62.32,103600.0,46.4719,46.5017,46.457,46.4868,103600.0
2012-11-02 15:15:00,62.32,62.32,62.25,62.27,113500.0,46.4868,46.4868,46.4346,46.4495,113500.0
2012-11-02 15:20:00,62.27,62.28,62.22,62.22,126500.0,46.4495,46.457,46.4122,46.4122,126500.0
2012-11-02 15:25:00,62.22,62.25,62.2,62.24,141200.0,46.4122,46.4346,46.3973,46.4271,141200.0
2012-11-02 15:30:00,62.25,62.25,62.06,62.08,199300.0,46.4346,46.4346,46.2929,46.3078,199300.0
2012-11-02 15:35:00,62.09,62.13,62.06,62.1,212200.0,46.3153,46.3451,46.2929,46.3227,212200.0
2012-11-02 15:40:00,62.1,62.16,62.06,62.09,196100.0,46.3227,46.3675,46.2929,46.3153,196100.0
2012-11-02 15:45:00,62.09,62.09,61.99,62.05,381100.0,46.3153,46.3153,46.2407,46.2854,381100.0
2012-11-02 15:50:00,62.06,62.08,62.0,62.01,295400.0,46.2929,46.3078,46.2481,46.2556,295400.0
2012-11-02 15:55:00,62.02,62.09,61.98,62.01,667200.0,46.263,46.3153,46.2332,46.2556,667200.0
2012-11-05 09:30:00,61.96,62.35,61.93,62.28,204700.0,46.2183,46.5092,46.1959,46.457,204700.0
2012-11-05 09:35:00,62.27,62.34,62.03,62.16,94400.0,46.4495,46.5017,46.2705,46.3675,94400.0
2012-11-05 09:40:00,62.17,62.27,62.05,62.07,92300.0,46.3749,46.4495,46.2854,46.3003,92300.0
2012-11-05 09:45:00,62.06,62.14,62.02,62.06,76900.0,46.2929,46.3526,46.263,46.2929,76900.0
2012-11-05 09:50:00,62.04,62.18,62.0,62.04,88100.0,46.278,46.3824,46.2481,46.278,88100.0
2012-11-05 09:55:00,62.04,62.12,62.01,62.06,58400.0,46.278,46.3376,46.2556,46.2929,58400.0
2012-11-05 10:00:00,62.05,62.17,62.01,62.07,89100.0,46.2854,46.3749,46.2556,46.3003,89100.0
2012-11-05 10:05:00,62.06,62.13,62.01,62.04,96900.0,46.2929,46.3451,46.2556,46.278,96900.0
2012-11-05 10:10:00,62.04,62.11,62.02,62.05,53700.0,46.278,46.3302,46.263,46.2854,53700.0
2012-11-05 10:15:00,62.04,62.11,62.02,62.11,87000.0,46.278,46.3302,46.263,46.3302,87000.0
2012-11-05 10:20:00,62.1,62.15,62.04,62.09,129100.0,46.3227,46.36,46.278,46.3153,129100.0
2012-11-05 10:25:00,62.09,62.11,62.04,62.04,70900.0,46.3153,46.3302,46.278,46.278,70900.0
2012-11-05 10:30:00,62.03,62.06,61.96,62.03,130700.0,46.2705,46.2929,46.2183,46.2705,130700.0
2012-11-05 10:35:00,62.03,62.1,62.0,62.1,98700.0,46.2705,46.3227,46.2481,46.3227,98700.0
2012-11-05 10:40:00,62.08,62.2,62.08,62.16,49100.0,46.3078,46.3973,46.3078,46.3675,49100.0
2012-11-05 10:45:00,62.17,62.31,62.17,62.3,72300.0,46.3749,46.4794,46.3749,46.4719,72300.0
2012-11-05 10:50:00,62.3,62.44,62.28,62.41,114200.0,46.4719,46.5763,46.457,46.554,114200.0
2012-11-05 10:55:00,62.42,62.43,62.37,62.42,65600.0,46.5614,46.5689,46.5241,46.5614,65600.0
2012-11-05 11:00:00,62.42,62.44,62.35,62.44,80800.0,46.5614,46.5763,46.5092,46.5763,80800.0
2012-11-05 11:05:00,62.44,62.49,62.38,62.39,56800.0,46.5763,46.6136,46.5316,46.539,56800.0
2012-11-05 11:10:00,62.39,62.44,62.35,62.37,27300.0,46.539,46.5763,46.5092,46.5241,27300.0
2012-11-05 11:15:00,62.38,62.41,62.33,62.34,30600.0,46.5316,46.554,46.4943,46.5017,30600.0
2012-11-05 11:20:00,62.34,62.36,62.26,62.28,33200.0,46.5017,46.5167,46.4421,46.457,33200.0
2012-11-05 11:25:00,62.28,62.32,62.27,62.32,28800.0,46.457,46.4868,46.4495,46.4868,28800.0
2012-11-05 11:30:00,62.31,62.35,62.28,62.32,31100.0,46.4794,46.5092,46.457,46.4868,31100.0
2012-11-05 11:35:00,62.33,62.33,62.29,62.31,15100.0,46.4943,46.4943,46.4644,46.4794,15100.0
2012-11-05 11:40:00,62.32,62.35,62.27,62.29,41900.0,46.4868,46.5092,46.4495,46.4644,41900.0
2012-11-05 11:45:00,62.28,62.29,62.22,62.24,38800.0,46.457,46.4644,46.4122,46.4271,38800.0
2012-11-05 11:50:00,62.24,62.29,62.23,62.29,17300.0,46.4271,46.4644,46.4197,46.4644,17300.0
2012-11-05 11:55:00,62.29,62.31,62.26,62.3,32200.0,46.4644,46.4794,46.4421,46.4719,32200.0
2012-11-05 12:00:00,62.3,62.3,62.24,62.26,21700.0,46.4719,46.4719,46.4271,46.4421,21700.0
2012-11-05 12:05:00,62.26,62.32,62.24,62.29,21600.0,46.4421,46.4868,46.4271,46.4644,21600.0
2012-11-05 12:10:00,62.3,62.33,62.29,62.32,33400.0,46.4719,46.4943,46.4644,46.4868,33400.0
2012-11-05 12:15:00,62.3,62.33,62.29,62.32,17900.0,46.4719,46.4943,46.4644,46.4868,17900.0
2012-11-05 12:20:00,62.31,62.32,62.27,62.3,23900.0,46.4794,46.4868,46.4495,46.4719,23900.0
2012-11-05 12:25:00,62.3,62.33,62.29,62.33,19600.0,46.4719,46.4943,46.4644,46.4943,19600.0
2012-11-05 12:30:00,62.32,62.32,62.27,62.3,31800.0,46.4868,46.4868,46.4495,46.4719,31800.0
2012-11-05 12:35:00,62.31,62.33,62.29,62.3,19600.0,46.4794,46.4943,46.4644,46.4719,19600.0
2012-11-05 12:40:00,62.3,62.31,62.27,62.27,38800.0,46.4719,46.4794,46.4495,46.4495,38800.0
2012-11-05 12:45:00,62.28,62.29,62.25,62.29,13900.0,46.457,46.4644,46.4346,46.4644,13900.0
2012-11-05 12:50:00,62.29,62.35,62.28,62.35,55900.0,46.4644,46.5092,46.457,46.5092,55900.0
2012-11-05 12:55:00,62.35,62.43,62.35,62.4,76700.0,46.5092,46.5689,46.5092,46.5465,76700.0
2012-11-05 13:00:00,62.39,62.39,62.35,62.36,32200.0,46.539,46.539,46.5092,46.5167,32200.0
2012-11-05 13:05:00,62.36,62.37,62.33,62.37,46500.0,46.5167,46.5241,46.4943,46.5241,46500.0
2012-11-05 13:10:00,62.37,62.42,62.37,62.37,35700.0,46.5241,46.5614,46.5241,46.5241,35700.0
2012-11-05 13:15:00,62.37,62.46,62.37,62.45,46700.0,46.5241,46.5913,46.5241,46.5838,46700.0
2012-11-05 13:20:00,62.46,62.47,62.43,62.46,32700.0,46.5913,46.5987,46.5689,46.5913,32700.0
2012-11-05 13:25:00,62.45,62.47,62.43,62.43,46300.0,46.5838,46.5987,46.5689,46.5689,46300.0
2012-11-05 13:30:00,62.44,62.47,62.4,62.45,41800.0,46.5763,46.5987,46.5465,46.5838,41800.0
2012-11-05 13:35:00,62.46,62.47,62.44,62.47,16900.0,46.5913,46.5987,46.5763,46.5987,16900.0
2012-11-05 13:40:00,62.46,62.48,62.43,62.47,40900.0,46.5913,46.6062,46.5689,46.5987,40900.0
2012-11-05 13:45:00,62.47,62.49,62.46,62.48,26300.0,46.5987,46.6136,46.5913,46.6062,26300.0
2012-11-05 13:50:00,62.48,62.48,62.46,62.46,36800.0,46.6062,46.6062,46.5913,46.5913,36800.0
2012-11-05 13:55:00,62.47,62.49,62.47,62.49,23200.0,46.5987,46.6136,46.5987,46.6136,23200.0
2012-11-05 14:00:00,62.48,62.52,62.47,62.51,52200.0,46.6062,46.636,46.5987,46.6285,52200.0
2012-11-05 14:05:00,62.52,62.53,62.49,62.52,36500.0,46.636,46.6435,46.6136,46.636,36500.0
2012-11-05 14:10:00,62.52,62.53,62.46,62.47,34100.0,46.636,46.6435,46.5913,46.5987,34100.0
2012-11-05 14:15:00,62.47,62.48,62.41,62.43,41500.0,46.5987,46.6062,46.554,46.5689,41500.0
2012-11-05 14:20:00,62.43,62.47,62.43,62.46,59100.0,46.5689,46.5987,46.5689,46.5913,59100.0
2012-11-05 14:25:00,62.47,62.47,62.43,62.44,40900.0,46.5987,46.5987,46.5689,46.5763,40900.0
2012-11-05 14:30:00,62.44,62.49,62.42,62.42,77800.0,46.5763,46.6136,46.5614,46.5614,77800.0
2012-11-05 14:35:00,62.43,62.43,62.35,62.36,44000.0,46.5689,46.5689,46.5092,46.5167,44000.0
2012-11-05 14:40:00,62.36,62.42,62.35,62.4,50600.0,46.5167,46.5614,46.5092,46.5465,50600.0
2012-11-05 14:45:00,62.4,62.41,62.33,62.34,62300.0,46.5465,46.554,46.4943,46.5017,62300.0
2012-11-05 14:50:00,62.34,62.41,62.31,62.33,69700.0,46.5017,46.554,46.4794,46.4943,69700.0
2012-11-05 14:55:00,62.34,62.39,62.32,62.38,68600.0,46.5017,46.539,46.4868,46.5316,68600.0
2012-11-05 15:00:00,62.38,62.42,62.37,62.4,75700.0,46.5316,46.5614,46.5241,46.5465,75700.0
2012-11-05 15:05:00,62.4,62.4,62.3,62.3,60100.0,46.5465,46.5465,46.4719,46.4719,60100.0
2012-11-05 15:10:00,62.3,62.32,62.26,62.29,67900.0,46.4719,46.4868,46.4421,46.4644,67900.0
2012-11-05 15:15:00,62.29,62.32,62.27,62.28,49200.0,46.4644,46.4868,46.4495,46.457,49200.0
2012-11-05 15:20:00,62.28,62.33,62.28,62.31,46000.0,46.457,46.4943,46.457,46.4794,46000.0
2012-11-05 15:25:00,62.31,62.33,62.29,62.3,41800.0,46.4794,46.4943,46.4644,46.4719,41800.0
2012-11-05 15:30:00,62.3,62.36,62.28,62.29,67600.0,46.4719,46.5167,46.457,46.4644,67600.0
2012-11-05 15:35:00,62.29,62.4,62.28,62.39,59800.0,46.4644,46.5465,46.457,46.539,59800.0
2012-11-05 15:40:00,62.39,62.49,62.39,62.47,110000.0,46.539,46.6136,46.539,46.5987,110000.0
2012-11-05 15:45:00,62.48,62.52,62.44,62.44,112900.0,46.6062,46.636,46.5763,46.5763,112900.0
2012-11-05 15:50:00,62.45,62.48,62.4,62.43,101100.0,46.5838,46.6062,46.5465,46.5689,101100.0
2012-11-05 15:55:00,62.44,62.46,62.37,62.39,173800.0,46.5763,46.5913,46.5241,46.539,173800.0
2012-11-06 09:30:00,62.59,62.62,62.33,62.44,244700.0,46.6882,46.7106,46.4943,46.5763,244700.0
2012-11-06 09:35:00,62.45,62.78,62.45,62.78,128600.0,46.5838,46.83,46.5838,46.83,128600.0
2012-11-06 09:40:00,62.78,62.85,62.43,62.47,109200.0,46.83,46.8822,46.5689,46.5987,109200.0
2012-11-06 09:45:00,62.46,62.53,62.38,62.49,110400.0,46.5913,46.6435,46.5316,46.6136,110400.0
2012-11-06 09:50:00,62.49,62.54,62.45,62.5,88700.0,46.6136,46.6509,46.5838,46.6211,88700.0
2012-11-06 09:55:00,62.49,62.59,62.49,62.59,82500.0,46.6136,46.6882,46.6136,46.6882,82500.0
2012-11-06 10:00:00,62.6,62.62,62.5,62.57,58300.0,46.6957,46.7106,46.6211,46.6733,58300.0
2012-11-06 10:05:00,62.57,62.6,62.52,62.56,103100.0,46.6733,46.6957,46.636,46.6658,103100.0
2012-11-06 10:10:00,62.56,62.6,62.53,62.53,85700.0,46.6658,46.6957,46.6435,46.6435,85700.0
2012-11-06 10:15:00,62.54,62.56,62.5,62.55,105300.0,46.6509,46.6658,46.6211,46.6584,105300.0
2012-11-06 10:20:00,62.55,62.69,62.55,62.69,62600.0,46.6584,46.7628,46.6584,46.7628,62600.0
2012-11-06 10:25:00,62.69,62.69,62.6,62.64,85200.0,46.7628,46.7628,46.6957,46.7255,85200.0
2012-11-06 10:30:00,62.63,62.65,62.52,62.54,93200.0,46.7181,46.733,46.636,46.6509,93200.0
2012-11-06 10:35:00,62.54,62.55,62.51,62.55,79000.0,46.6509,46.6584,46.6285,46.6584,79000.0
2012-11-06 10:40:00,62.55,62.56,62.47,62.48,148500.0,46.6584,46.6658,46.5987,46.6062,148500.0
2012-11-06 10:45:00,62.49,62.54,62.47,62.5,83600.0,46.6136,46.6509,46.5987,46.6211,83600.0
2012-11-06 10:50:00,62.5,62.5,62.4,62.4,104600.0,46.6211,46.6211,46.5465,46.5465,104600.0
2012-11-06 10:55:00,62.4,62.41,62.35,62.37,99100.0,46.5465,46.554,46.5092,46.5241,99100.0
2012-11-06 11:00:00,62.37,62.42,62.34,62.41,112200.0,46.5241,46.5614,46.5017,46.554,112200.0
2012-11-06 11:05:00,62.41,62.47,62.4,62.47,79400.0,46.554,46.5987,46.5465,46.5987,79400.0
2012-11-06 11:10:00,62.46,62.49,62.4,62.45,50400.0,46.5913,46.6136,46.5465,46.5838,50400.0
2012-11-06 11:15:00,62.46,62.53,62.46,62.52,53700.0,46.5913,46.6435,46.5913,46.636,53700.0
2012-11-06 11:20:00,62.52,62.52,62.45,62.46,51900.0,46.636,46.636,46.5838,46.5913,51900.0
2012-11-06 11:25:00,62.45,62.46,62.45,62.45,50800.0,46.5838,46.5913,46.5838,46.5838,50800.0
2012-11-06 11:30:00,62.45,62.5,62.43,62.5,61400.0,46.5838,46.6211,46.5689,46.6211,61400.0
2012-11-06 11:35:00,62.5,62.64,62.5,62.59,155700.0,46.6211,46.7255,46.6211,46.6882,155700.0
2012-11-06 11:40:00,62.6,62.68,62.54,62.68,107900.0,46.6957,46.7554,46.6509,46.7554,107900.0
2012-11-06 11:45:00,62.68,62.7,62.65,62.69,71100.0,46.7554,46.7703,46.733,46.7628,71100.0
2012-11-06 11:50:00,62.68,62.7,62.68,62.68,46400.0,46.7554,46.7703,46.7554,46.7554,46400.0
2012-11-06 11:55:00,62.69,62.71,62.65,62.66,65200.0,46.7628,46.7777,46.733,46.7404,65200.0
2012-11-06 12:00:00,62.66,62.75,62.63,62.74,80700.0,46.7404,46.8076,46.7181,46.8001,80700.0
2012-11-06 12:05:00,62.74,62.75,62.67,62.68,64500.0,46.8001,46.8076,46.7479,46.7554,64500.0
2012-11-06 12:10:00,62.68,62.68,62.64,62.64,132700.0,46.7554,46.7554,46.7255,46.7255,132700.0
2012-11-06 12:15:00,62.64,62.69,62.64,62.68,293700.0,46.7255,46.7628,46.7255,46.7554,293700.0
2012-11-06 12:20:00,62.67,62.83,62.67,62.82,95200.0,46.7479,46.8672,46.7479,46.8598,95200.0
2012-11-06 12:25:00,62.81,62.82,62.73,62.73,37200.0,46.8523,46.8598,46.7927,46.7927,37200.0
2012-11-06 12:30:00,62.73,62.83,62.73,62.81,64300.0,46.7927,46.8672,46.7927,46.8523,64300.0
2012-11-06 12:35:00,62.81,62.85,62.81,62.82,52100.0,46.8523,46.8822,46.8523,46.8598,52100.0
2012-11-06 12:40:00,62.81,62.9,62.81,62.88,47000.0,46.8523,46.9195,46.8523,46.9045,47000.0
2012-11-06 12:45:00,62.88,62.88,62.81,62.81,53900.0,46.9045,46.9045,46.8523,46.8523,53900.0
2012-11-06 12:50:00,62.81,62.83,62.8,62.82,46500.0,46.8523,46.8672,46.8449,46.8598,46500.0
2012-11-06 12:55:00,62.82,62.84,62.8,62.81,37500.0,46.8598,46.8747,46.8449,46.8523,37500.0
2012-11-06 13:00:00,62.81,62.82,62.72,62.75,42500.0,46.8523,46.8598,46.7852,46.8076,42500.0
2012-11-06 13:05:00,62.74,62.81,62.71,62.81,61200.0,46.8001,46.8523,46.7777,46.8523,61200.0
2012-11-06 13:10:00,62.81,62.84,62.77,62.84,26800.0,46.8523,46.8747,46.8225,46.8747,26800.0
2012-11-06 13:15:00,62.84,62.84,62.77,62.77,47300.0,46.8747,46.8747,46.8225,46.8225,47300.0
2012-11-06 13:20:00,62.77,62.86,62.77,62.84,40000.0,46.8225,46.8896,46.8225,46.8747,40000.0
2012-11-06 13:25:00,62.84,62.89,62.81,62.88,91600.0,46.8747,46.912,46.8523,46.9045,91600.0
2012-11-06 13:30:00,62.88,62.89,62.8,62.81,102200.0,46.9045,46.912,46.8449,46.8523,102200.0
2012-11-06 13:35:00,62.81,62.9,62.81,62.87,72200.0,46.8523,46.9195,46.8523,46.8971,72200.0
2012-11-06 13:40:00,62.87,62.88,62.83,62.84,54400.0,46.8971,46.9045,46.8672,46.8747,54400.0
2012-11-06 13:45:00,62.85,62.86,62.84,62.84,38000.0,46.8822,46.8896,46.8747,46.8747,38000.0
2012-11-06 13:50:00,62.84,62.86,62.8,62.82,47700.0,46.8747,46.8896,46.8449,46.8598,47700.0
2012-11-06 13:55:00,62.82,62.84,62.76,62.77,47100.0,46.8598,46.8747,46.815,46.8225,47100.0
2012-11-06 14:00:00,62.76,62.82,62.75,62.75,35800.0,46.815,46.8598,46.8076,46.8076,35800.0
2012-11-06 14:05:00,62.75,62.77,62.75,62.75,39100.0,46.8076,46.8225,46.8076,46.8076,39100.0
2012-11-06 14:10:00,62.75,62.77,62.7,62.76,46900.0,46.8076,46.8225,46.7703,46.815,46900.0
2012-11-06 14:15:00,62.76,62.79,62.74,62.75,43500.0,46.815,46.8374,46.8001,46.8076,43500.0
2012-11-06 14:20:00,62.75,62.76,62.74,62.75,35000.0,46.8076,46.815,46.8001,46.8076,35000.0
2012-11-06 14:25:00,62.75,62.77,62.75,62.75,31900.0,46.8076,46.8225,46.8076,46.8076,31900.0
2012-11-06 14:30:00,62.75,62.76,62.73,62.75,41600.0,46.8076,46.815,46.7927,46.8076,41600.0
2012-11-06 14:35:00,62.73,62.78,62.73,62.75,42300.0,46.7927,46.83,46.7927,46.8076,42300.0
2012-11-06 14:40:00,62.75,62.75,62.71,62.72,31400.0,46.8076,46.8076,46.7777,46.7852,31400.0
2012-11-06 14:45:00,62.72,62.73,62.7,62.71,42400.0,46.7852,46.7927,46.7703,46.7777,42400.0
2012-11-06 14:50:00,62.7,62.74,62.7,62.7,60200.0,46.7703,46.8001,46.7703,46.7703,60200.0
2012-11-06 14:55:00,62.7,62.71,62.69,62.7,42000.0,46.7703,46.7777,46.7628,46.7703,42000.0
2012-11-06 15:00:00,62.7,62.71,62.66,62.68,54800.0,46.7703,46.7777,46.7404,46.7554,54800.0
2012-11-06 15:05:00,62.67,62.67,62.64,62.65,53300.0,46.7479,46.7479,46.7255,46.733,53300.0
2012-11-06 15:10:00,62.65,62.66,62.64,62.66,44400.0,46.733,46.7404,46.7255,46.7404,44400.0
2012-11-06 15:15:00,62.65,62.69,62.65,62.68,49500.0,46.733,46.7628,46.733,46.7554,49500.0
2012-11-06 15:20:00,62.68,62.68,62.62,62.63,77700.0,46.7554,46.7554,46.7106,46.7181,77700.0
2012-11-06 15:25:00,62.62,62.64,62.56,62.56,103500.0,46.7106,46.7255,46.6658,46.6658,103500.0
2012-11-06 15:30:00,62.56,62.57,62.54,62.55,87900.0,46.6658,46.6733,46.6509,46.6584,87900.0
2012-11-06 15:35:00,62.55,62.56,62.5,62.5,127100.0,46.6584,46.6658,46.6211,46.6211,127100.0
2012-11-06 15:40:00,62.51,62.53,62.5,62.5,124200.0,46.6285,46.6435,46.6211,46.6211,124200.0
2012-11-06 15:45:00,62.51,62.6,62.51,62.59,189400.0,46.6285,46.6957,46.6285,46.6882,189400.0
2012-11-06 15:50:00,62.6,62.61,62.5,62.51,182700.0,46.6957,46.7031,46.6211,46.6285,182700.0
2012-11-06 15:55:00,62.51,62.61,62.51,62.6,354400.0,46.6285,46.7031,46.6285,46.6957,354400.0
2012-11-07 09:30:00,62.34,62.37,62.08,62.27,239000.0,46.5017,46.5241,46.3078,46.4495,239000.0
2012-11-07 09:35:00,62.28,62.28,61.97,62.09,239000.0,46.457,46.457,46.2257,46.3153,239000.0
2012-11-07 09:40:00,62.06,62.21,62.04,62.17,174200.0,46.2929,46.4048,46.278,46.3749,174200.0
2012-11-07 09:45:00,62.16,62.2,62.12,62.18,128900.0,46.3675,46.3973,46.3376,46.3824,128900.0
2012-11-07 09:50:00,62.18,62.2,62.12,62.18,117600.0,46.3824,46.3973,46.3376,46.3824,117600.0
2012-11-07 09:55:00,62.19,62.29,62.14,62.26,146500.0,46.3898,46.4644,46.3526,46.4421,146500.0
2012-11-07 10:00:00,62.26,62.27,62.09,62.23,109000.0,46.4421,46.4495,46.3153,46.4197,109000.0
2012-11-07 10:05:00,62.22,62.25,62.09,62.24,66600.0,46.4122,46.4346,46.3153,46.4271,66600.0
2012-11-07 10:10:00,62.23,62.26,62.1,62.18,99000.0,46.4197,46.4421,46.3227,46.3824,99000.0
2012-11-07 10:15:00,62.18,62.24,62.11,62.2,101500.0,46.3824,46.4271,46.3302,46.3973,101500.0
2012-11-07 10:20:00,62.18,62.27,62.11,62.22,96400.0,46.3824,46.4495,46.3302,46.4122,96400.0
2012-11-07 10:25:00,62.22,62.26,62.13,62.25,71400.0,46.4122,46.4421,46.3451,46.4346,71400.0
2012-11-07 10:30:00,62.25,62.26,62.2,62.26,83400.0,46.4346,46.4421,46.3973,46.4421,83400.0
2012-11-07 10:35:00,62.26,62.31,62.21,62.3,146400.0,46.4421,46.4794,46.4048,46.4719,146400.0
2012-11-07 10:40:00,62.29,62.35,62.18,62.23,147000.0,46.4644,46.5092,46.3824,46.4197,147000.0
2012-11-07 10:45:00,62.23,62.25,62.13,62.17,84800.0,46.4197,46.4346,46.3451,46.3749,84800.0
2012-11-07 10:50:00,62.17,62.21,62.02,62.13,137700.0,46.3749,46.4048,46.263,46.3451,137700.0
2012-11-07 10:55:00,62.13,62.15,61.96,61.96,152900.0,46.3451,46.36,46.2183,46.2183,152900.0
2012-11-07 11:00:00,61.97,62.02,61.88,62.02,155900.0,46.2257,46.263,46.1586,46.263,155900.0
2012-11-07 11:05:00,62.02,62.05,61.93,61.94,87300.0,46.263,46.2854,46.1959,46.2034,87300.0
2012-11-07 11:10:00,61.95,61.98,61.92,61.93,86000.0,46.2108,46.2332,46.1884,46.1959,86000.0
2012-11-07 11:15:00,61.94,61.95,61.73,61.75,170700.0,46.2034,46.2108,46.0467,46.0616,170700.0
2012-11-07 11:20:00,61.75,61.83,61.72,61.79,96200.0,46.0616,46.1213,46.0393,46.0915,96200.0
2012-11-07 11:25:00,61.78,61.79,61.63,61.66,106700.0,46.084,46.0915,45.9721,45.9945,106700.0
2012-11-07 11:30:00,61.66,61.67,61.43,61.57,146100.0,45.9945,46.002,45.8229,45.9274,146100.0
2012-11-07 11:35:00,61.57,61.74,61.56,61.74,64500.0,45.9274,46.0542,45.9199,46.0542,64500.0
2012-11-07 11:40:00,61.74,61.75,61.65,61.7,86800.0,46.0542,46.0616,45.987,46.0243,86800.0
2012-11-07 11:45:00,61.7,61.93,61.67,61.92,95400.0,46.0243,46.1959,46.002,46.1884,95400.0
2012-11-07 11:50:00,61.91,62.0,61.87,62.0,71800.0,46.181,46.2481,46.1511,46.2481,71800.0
2012-11-07 11:55:00,61.98,62.03,61.9,62.0,79500.0,46.2332,46.2705,46.1735,46.2481,79500.0
2012-11-07 12:00:00,62.02,62.03,61.96,62.03,65300.0,46.263,46.2705,46.2183,46.2705,65300.0
2012-11-07 12:05:00,62.04,62.06,61.98,62.01,39200.0,46.278,46.2929,46.2332,46.2556,39200.0
2012-11-07 12:10:00,62.01,62.05,61.93,62.0,50700.0,46.2556,46.2854,46.1959,46.2481,50700.0
2012-11-07 12:15:00,62.0,62.06,61.99,62.02,61000.0,46.2481,46.2929,46.2407,46.263,61000.0
2012-11-07 12:20:00,62.02,62.07,61.99,62.04,42200.0,46.263,46.3003,46.2407,46.278,42200.0
2012-11-07 12:25:00,62.04,62.1,62.01,62.02,60600.0,46.278,46.3227,46.2556,46.263,60600.0
2012-11-07 12:30:00,62.02,62.1,62.0,62.08,41000.0,46.263,46.3227,46.2481,46.3078,41000.0
2012-11-07 12:35:00,62.07,62.13,62.06,62.12,50200.0,46.3003,46.3451,46.2929,46.3376,50200.0
2012-11-07 12:40:00,62.11,62.12,62.0,62.06,49400.0,46.3302,46.3376,46.2481,46.2929,49400.0
2012-11-07 12:45:00,62.06,62.11,62.0,62.05,40000.0,46.2929,46.3302,46.2481,46.2854,40000.0
2012-11-07 12:50:00,62.05,62.08,62.03,62.05,26300.0,46.2854,46.3078,46.2705,46.2854,26300.0
2012-11-07 12:55:00,62.04,62.05,62.0,62.05,44500.0,46.278,46.2854,46.2481,46.2854,44500.0
2012-11-07 13:00:00,62.05,62.1,62.01,62.04,44000.0,46.2854,46.3227,46.2556,46.278,44000.0
2012-11-07 13:05:00,62.05,62.13,62.04,62.09,110700.0,46.2854,46.3451,46.278,46.3153,110700.0
2012-11-07 13:10:00,62.08,62.13,62.06,62.1,96300.0,46.3078,46.3451,46.2929,46.3227,96300.0
2012-11-07 13:15:00,62.1,62.17,62.08,62.16,142800.0,46.3227,46.3749,46.3078,46.3675,142800.0
2012-11-07 13:20:00,62.15,62.19,62.12,62.15,75200.0,46.36,46.3898,46.3376,46.36,75200.0
2012-11-07 13:25:00,62.16,62.18,62.13,62.14,34300.0,46.3675,46.3824,46.3451,46.3526,34300.0
2012-11-07 13:30:00,62.13,62.19,62.13,62.14,69700.0,46.3451,46.3898,46.3451,46.3526,69700.0
2012-11-07 13:35:00,62.14,62.2,62.13,62.16,47800.0,46.3526,46.3973,46.3451,46.3675,47800.0
2012-11-07 13:40:00,62.16,62.22,62.14,62.2,61500.0,46.3675,46.4122,46.3526,46.3973,61500.0
2012-11-07 13:45:00,62.2,62.21,62.11,62.15,94200.0,46.3973,46.4048,46.3302,46.36,94200.0
2012-11-07 13:50:00,62.14,62.26,62.14,62.24,81400.0,46.3526,46.4421,46.3526,46.4271,81400.0
2012-11-07 13:55:00,62.23,62.29,62.16,62.19,80900.0,46.4197,46.4644,46.3675,46.3898,80900.0
2012-11-07 14:00:00,62.2,62.3,62.19,62.26,72100.0,46.3973,46.4719,46.3898,46.4421,72100.0
2012-11-07 14:05:00,62.26,62.29,62.2,62.21,107200.0,46.4421,46.4644,46.3973,46.4048,107200.0
2012-11-07 14:10:00,62.21,62.24,62.17,62.19,47400.0,46.4048,46.4271,46.3749,46.3898,47400.0
2012-11-07 14:15:00,62.2,62.21,62.14,62.15,50800.0,46.3973,46.4048,46.3526,46.36,50800.0
2012-11-07 14:20:00,62.15,62.2,62.13,62.17,40800.0,46.36,46.3973,46.3451,46.3749,40800.0
2012-11-07 14:25:00,62.16,62.21,62.14,62.19,69000.0,46.3675,46.4048,46.3526,46.3898,69000.0
2012-11-07 14:30:00,62.17,62.19,62.04,62.06,87400.0,46.3749,46.3898,46.278,46.2929,87400.0
2012-11-07 14:35:00,62.06,62.07,62.0,62.03,45300.0,46.2929,46.3003,46.2481,46.2705,45300.0
2012-11-07 14:40:00,62.04,62.1,62.04,62.1,35900.0,46.278,46.3227,46.278,46.3227,35900.0
2012-11-07 14:45:00,62.11,62.14,62.01,62.02,114700.0,46.3302,46.3526,46.2556,46.263,114700.0
2012-11-07 14:50:00,62.02,62.04,62.0,62.01,114200.0,46.263,46.278,46.2481,46.2556,114200.0
2012-11-07 14:55:00,62.02,62.13,62.01,62.12,108000.0,46.263,46.3451,46.2556,46.3376,108000.0
2012-11-07 15:00:00,62.13,62.15,62.0,62.01,151900.0,46.3451,46.36,46.2481,46.2556,151900.0
2012-11-07 15:05:00,62.01,62.11,62.0,62.09,149100.0,46.2556,46.3302,46.2481,46.3153,149100.0
2012-11-07 15:10:00,62.09,62.16,62.09,62.12,104500.0,46.3153,46.3675,46.3153,46.3376,104500.0
2012-11-07 15:15:00,62.12,62.18,62.11,62.17,128100.0,46.3376,46.3824,46.3302,46.3749,128100.0
2012-11-07 15:20:00,62.17,62.3,62.15,62.3,116900.0,46.3749,46.4719,46.36,46.4719,116900.0
2012-11-07 15:25:00,62.3,62.34,62.26,62.3,145500.0,46.4719,46.5017,46.4421,46.4719,145500.0
2012-11-07 15:30:00,62.3,62.34,62.25,62.28,105200.0,46.4719,46.5017,46.4346,46.457,105200.0
2012-11-07 15:35:00,62.28,62.29,62.23,62.23,166900.0,46.457,46.4644,46.4197,46.4197,166900.0
2012-11-07 15:40:00,62.22,62.32,62.21,62.32,135200.0,46.4122,46.4868,46.4048,46.4868,135200.0
2012-11-07 15:45:00,62.32,62.35,62.16,62.18,225700.0,46.4868,46.5092,46.3675,46.3824,225700.0
2012-11-07 15:50:00,62.18,62.26,62.17,62.2,244100.0,46.3824,46.4421,46.3749,46.3973,244100.0
2012-11-07 15:55:00,62.2,62.2,61.98,61.99,435100.0,46.3973,46.3973,46.2332,46.2407,435100.0
2012-11-08 09:30:00,61.8,61.99,61.71,61.92,157600.0,46.0989,46.2407,46.0318,46.1884,157600.0
2012-11-08 09:35:00,61.87,61.9,61.75,61.88,77200.0,46.1511,46.1735,46.0616,46.1586,77200.0
2012-11-08 09:40:00,61.83,61.91,61.78,61.86,54200.0,46.1213,46.181,46.084,46.1437,54200.0
2012-11-08 09:45:00,61.85,61.96,61.84,61.94,49100.0,46.1362,46.2183,46.1288,46.2034,49100.0
2012-11-08 09:50:00,61.93,61.94,61.79,61.83,73200.0,46.1959,46.2034,46.0915,46.1213,73200.0
2012-11-08 09:55:00,61.83,61.9,61.81,61.86,42500.0,46.1213,46.1735,46.1064,46.1437,42500.0
2012-11-08 10:00:00,61.86,61.89,61.8,61.82,45500.0,46.1437,46.1661,46.0989,46.1139,45500.0
2012-11-08 10:05:00,61.81,61.85,61.7,61.72,86000.0,46.1064,46.1362,46.0243,46.0393,86000.0
2012-11-08 10:10:00,61.74,61.85,61.73,61.8,47300.0,46.0542,46.1362,46.0467,46.0989,47300.0
2012-11-08 10:15:00,61.8,61.88,61.75,61.81,68400.0,46.0989,46.1586,46.0616,46.1064,68400.0
2012-11-08 10:20:00,61.8,61.81,61.64,61.64,168400.0,46.0989,46.1064,45.9796,45.9796,168400.0
2012-11-08 10:25:00,61.65,61.67,61.45,61.57,253900.0,45.987,46.002,45.8379,45.9274,253900.0
2012-11-08 10:30:00,61.56,61.58,61.44,61.45,167900.0,45.9199,45.9348,45.8304,45.8379,167900.0
2012-11-08 10:35:00,61.45,61.7,61.45,61.67,118200.0,45.8379,46.0243,45.8379,46.002,118200.0
2012-11-08 10:40:00,61.69,61.7,61.45,61.56,134000.0,46.0169,46.0243,45.8379,45.9199,134000.0
2012-11-08 10:45:00,61.57,61.72,61.55,61.65,91700.0,45.9274,46.0393,45.9124,45.987,91700.0
2012-11-08 10:50:00,61.67,61.71,61.63,61.66,65600.0,46.002,46.0318,45.9721,45.9945,65600.0
2012-11-08 10:55:00,61.66,61.67,61.47,61.55,84100.0,45.9945,46.002,45.8528,45.9124,84100.0
2012-11-08 11:00:00,61.55,61.62,61.43,61.47,139400.0,45.9124,45.9647,45.8229,45.8528,139400.0
2012-11-08 11:05:00,61.48,61.64,61.47,61.63,44300.0,45.8602,45.9796,45.8528,45.9721,44300.0
2012-11-08 11:10:00,61.6,61.61,61.5,61.58,69500.0,45.9497,45.9572,45.8752,45.9348,69500.0
2012-11-08 11:15:00,61.58,61.6,61.51,61.53,67600.0,45.9348,45.9497,45.8826,45.8975,67600.0
2012-11-08 11:20:00,61.53,61.58,61.47,61.58,71500.0,45.8975,45.9348,45.8528,45.9348,71500.0
2012-11-08 11:25:00,61.58,61.66,61.55,61.65,38400.0,45.9348,45.9945,45.9124,45.987,38400.0
2012-11-08 11:30:00,61.65,61.68,61.49,61.49,88100.0,45.987,46.0094,45.8677,45.8677,88100.0
2012-11-08 11:35:00,61.5,61.59,61.43,61.58,96700.0,45.8752,45.9423,45.8229,45.9348,96700.0
2012-11-08 11:40:00,61.58,61.65,61.54,61.63,47100.0,45.9348,45.987,45.905,45.9721,47100.0
2012-11-08 11:45:00,61.63,61.67,61.61,61.62,45000.0,45.9721,46.002,45.9572,45.9647,45000.0
2012-11-08 11:50:00,61.62,61.64,61.58,61.63,28900.0,45.9647,45.9796,45.9348,45.9721,28900.0
2012-11-08 11:55:00,61.63,61.63,61.57,61.59,34700.0,45.9721,45.9721,45.9274,45.9423,34700.0
2012-11-08 12:00:00,61.58,61.6,61.51,61.58,39700.0,45.9348,45.9497,45.8826,45.9348,39700.0
2012-11-08 12:05:00,61.57,61.58,61.47,61.48,41000.0,45.9274,45.9348,45.8528,45.8602,41000.0
2012-11-08 12:10:00,61.47,61.47,61.36,61.44,63200.0,45.8528,45.8528,45.7707,45.8304,63200.0
2012-11-08 12:15:00,61.43,61.52,61.41,61.46,50800.0,45.8229,45.8901,45.808,45.8453,50800.0
2012-11-08 12:20:00,61.46,61.53,61.44,61.5,130100.0,45.8453,45.8975,45.8304,45.8752,130100.0
2012-11-08 12:25:00,61.51,61.51,61.46,61.48,33900.0,45.8826,45.8826,45.8453,45.8602,33900.0
2012-11-08 12:30:00,61.48,61.49,61.43,61.48,38800.0,45.8602,45.8677,45.8229,45.8602,38800.0
2012-11-08 12:35:00,61.48,61.48,61.29,61.34,86200.0,45.8602,45.8602,45.7185,45.7558,86200.0
2012-11-08 12:40:00,61.34,61.35,61.27,61.3,50300.0,45.7558,45.7633,45.7036,45.726,50300.0
2012-11-08 12:45:00,61.3,61.3,61.08,61.19,181000.0,45.726,45.726,45.5619,45.6439,181000.0
2012-11-08 12:50:00,61.19,61.24,61.16,61.22,47200.0,45.6439,45.6812,45.6215,45.6663,47200.0
2012-11-08 12:55:00,61.22,61.27,61.18,61.25,84000.0,45.6663,45.7036,45.6365,45.6887,84000.0
2012-11-08 13:00:00,61.26,61.35,61.2,61.2,97200.0,45.6961,45.7633,45.6514,45.6514,97200.0
2012-11-08 13:05:00,61.2,61.27,61.2,61.24,58400.0,45.6514,45.7036,45.6514,45.6812,58400.0
2012-11-08 13:10:00,61.25,61.25,61.01,61.08,124000.0,45.6887,45.6887,45.5096,45.5619,124000.0
2012-11-08 13:15:00,61.08,61.15,61.08,61.12,51700.0,45.5619,45.6141,45.5619,45.5917,51700.0
2012-11-08 13:20:00,61.12,61.15,61.02,61.02,71300.0,45.5917,45.6141,45.5171,45.5171,71300.0
2012-11-08 13:25:00,61.02,61.05,60.92,61.03,102300.0,45.5171,45.5395,45.4425,45.5246,102300.0
2012-11-08 13:30:00,61.04,61.06,60.98,61.05,64000.0,45.532,45.5469,45.4873,45.5395,64000.0
2012-11-08 13:35:00,61.05,61.14,61.04,61.12,44000.0,45.5395,45.6066,45.532,45.5917,44000.0
2012-11-08 13:40:00,61.13,61.18,61.09,61.17,55000.0,45.5992,45.6365,45.5693,45.629,55000.0
2012-11-08 13:45:00,61.16,61.17,61.1,61.15,101700.0,45.6215,45.629,45.5768,45.6141,101700.0
2012-11-08 13:50:00,61.16,61.35,61.15,61.34,59500.0,45.6215,45.7633,45.6141,45.7558,59500.0
2012-11-08 13:55:00,61.34,61.44,61.33,61.44,44900.0,45.7558,45.8304,45.7483,45.8304,44900.0
2012-11-08 14:00:00,61.44,61.45,61.33,61.35,83000.0,45.8304,45.8379,45.7483,45.7633,83000.0
2012-11-08 14:05:00,61.35,61.35,61.21,61.25,108900.0,45.7633,45.7633,45.6588,45.6887,108900.0
2012-11-08 14:10:00,61.25,61.26,61.2,61.25,58900.0,45.6887,45.6961,45.6514,45.6887,58900.0
2012-11-08 14:15:00,61.24,61.26,61.14,61.15,64300.0,45.6812,45.6961,45.6066,45.6141,64300.0
2012-11-08 14:20:00,61.15,61.16,61.02,61.04,90500.0,45.6141,45.6215,45.5171,45.532,90500.0
2012-11-08 14:25:00,61.04,61.06,61.0,61.05,71100.0,45.532,45.5469,45.5022,45.5395,71100.0
2012-11-08 14:30:00,61.04,61.07,60.99,61.03,56800.0,45.532,45.5544,45.4947,45.5246,56800.0
2012-11-08 14:35:00,61.03,61.05,60.97,61.02,107800.0,45.5246,45.5395,45.4798,45.5171,107800.0
2012-11-08 14:40:00,61.0,61.06,60.98,61.06,119100.0,45.5022,45.5469,45.4873,45.5469,119100.0
2012-11-08 14:45:00,61.05,61.21,61.05,61.21,107500.0,45.5395,45.6588,45.5395,45.6588,107500.0
2012-11-08 14:50:00,61.2,61.24,61.2,61.22,66400.0,45.6514,45.6812,45.6514,45.6663,66400.0
2012-11-08 14:55:00,61.23,61.24,61.16,61.16,53100.0,45.6737,45.6812,45.6215,45.6215,53100.0
2012-11-08 15:00:00,61.16,61.19,61.13,61.17,39500.0,45.6215,45.6439,45.5992,45.629,39500.0
2012-11-08 15:05:00,61.16,61.2,61.11,61.14,75400.0,45.6215,45.6514,45.5842,45.6066,75400.0
2012-11-08 15:10:00,61.14,61.19,61.13,61.16,64700.0,45.6066,45.6439,45.5992,45.6215,64700.0
2012-11-08 15:15:00,61.16,61.23,61.14,61.2,61500.0,45.6215,45.6737,45.6066,45.6514,61500.0
2012-11-08 15:20:00,61.21,61.23,61.15,61.17,77400.0,45.6588,45.6737,45.6141,45.629,77400.0
2012-11-08 15:25:00,61.17,61.19,61.06,61.06,65600.0,45.629,45.6439,45.5469,45.5469,65600.0
2012-11-08 15:30:00,61.07,61.19,61.01,61.18,195300.0,45.5544,45.6439,45.5096,45.6365,195300.0
2012-11-08 15:35:00,61.18,61.19,61.13,61.14,104200.0,45.6365,45.6439,45.5992,45.6066,104200.0
2012-11-08 15:40:00,61.14,61.19,61.05,61.07,143900.0,45.6066,45.6439,45.5395,45.5544,143900.0
2012-11-08 15:45:00,61.07,61.15,61.02,61.03,152800.0,45.5544,45.6141,45.5171,45.5246,152800.0
2012-11-08 15:50:00,61.03,61.09,61.01,61.08,174700.0,45.5246,45.5693,45.5096,45.5619,174700.0
2012-11-08 15:55:00,61.08,61.08,60.84,60.86,329100.0,45.5619,45.5619,45.3828,45.3978,329100.0
2012-11-09 09:30:00,60.66,60.86,60.56,60.77,200900.0,45.2486,45.3978,45.174,45.3306,200900.0
2012-11-09 09:35:00,60.77,60.84,60.6,60.61,128100.0,45.3306,45.3828,45.2038,45.2113,128100.0
2012-11-09 09:40:00,60.6,60.71,60.5,60.55,199400.0,45.2038,45.2859,45.1292,45.1665,199400.0
2012-11-09 09:45:00,60.55,60.57,60.5,60.51,137700.0,45.1665,45.1814,45.1292,45.1367,137700.0
2012-11-09 09:50:00,60.5,60.53,60.41,60.49,149700.0,45.1292,45.1516,45.0621,45.1218,149700.0
2012-11-09 09:55:00,60.47,60.52,60.31,60.36,139500.0,45.1068,45.1441,44.9875,45.0248,139500.0
2012-11-09 10:00:00,60.37,60.64,60.35,60.61,95300.0,45.0322,45.2336,45.0173,45.2113,95300.0
2012-11-09 10:05:00,60.61,60.7,60.55,60.67,94500.0,45.2113,45.2784,45.1665,45.256,94500.0
2012-11-09 10:10:00,60.66,60.74,60.64,60.7,70000.0,45.2486,45.3082,45.2336,45.2784,70000.0
2012-11-09 10:15:00,60.7,60.72,60.44,60.53,143100.0,45.2784,45.2933,45.0845,45.1516,143100.0
2012-11-09 10:20:00,60.53,60.66,60.5,60.64,60600.0,45.1516,45.2486,45.1292,45.2336,60600.0
2012-11-09 10:25:00,60.64,60.67,60.51,60.55,73800.0,45.2336,45.256,45.1367,45.1665,73800.0
2012-11-09 10:30:00,60.55,60.58,60.42,60.49,128700.0,45.1665,45.1889,45.0695,45.1218,128700.0
2012-11-09 10:35:00,60.49,60.52,60.38,60.38,63200.0,45.1218,45.1441,45.0397,45.0397,63200.0
2012-11-09 10:40:00,60.39,60.59,60.38,60.57,79800.0,45.0472,45.1963,45.0397,45.1814,79800.0
2012-11-09 10:45:00,60.57,60.6,60.53,60.59,65900.0,45.1814,45.2038,45.1516,45.1963,65900.0
2012-11-09 10:50:00,60.59,60.59,60.5,60.57,60900.0,45.1963,45.1963,45.1292,45.1814,60900.0
2012-11-09 10:55:00,60.58,60.6,60.42,60.5,100600.0,45.1889,45.2038,45.0695,45.1292,100600.0
2012-11-09 11:00:00,60.51,60.65,60.48,60.65,53800.0,45.1367,45.2411,45.1143,45.2411,53800.0
2012-11-09 11:05:00,60.64,60.7,60.6,60.6,51800.0,45.2336,45.2784,45.2038,45.2038,51800.0
2012-11-09 11:10:00,60.6,60.64,60.58,60.58,40800.0,45.2038,45.2336,45.1889,45.1889,40800.0
2012-11-09 11:15:00,60.59,60.73,60.59,60.72,42100.0,45.1963,45.3008,45.1963,45.2933,42100.0
2012-11-09 11:20:00,60.72,60.73,60.56,60.64,51900.0,45.2933,45.3008,45.174,45.2336,51900.0
2012-11-09 11:25:00,60.67,60.74,60.64,60.73,41000.0,45.256,45.3082,45.2336,45.3008,41000.0
2012-11-09 11:30:00,60.72,60.74,60.7,60.7,37200.0,45.2933,45.3082,45.2784,45.2784,37200.0
2012-11-09 11:35:00,60.7,60.83,60.65,60.79,70100.0,45.2784,45.3754,45.2411,45.3455,70100.0
2012-11-09 11:40:00,60.8,60.85,60.79,60.82,36400.0,45.353,45.3903,45.3455,45.3679,36400.0
2012-11-09 11:45:00,60.82,60.86,60.8,60.85,45100.0,45.3679,45.3978,45.353,45.3903,45100.0
2012-11-09 11:50:00,60.86,60.89,60.78,60.85,46700.0,45.3978,45.4201,45.3381,45.3903,46700.0
2012-11-09 11:55:00,60.85,60.96,60.83,60.96,39400.0,45.3903,45.4723,45.3754,45.4723,39400.0
2012-11-09 12:00:00,60.97,61.06,60.97,61.02,70000.0,45.4798,45.5469,45.4798,45.5171,70000.0
2012-11-09 12:05:00,61.02,61.09,61.02,61.02,69200.0,45.5171,45.5693,45.5171,45.5171,69200.0
2012-11-09 12:10:00,61.02,61.18,61.02,61.13,58900.0,45.5171,45.6365,45.5171,45.5992,58900.0
2012-11-09 12:15:00,61.14,61.15,61.11,61.15,40600.0,45.6066,45.6141,45.5842,45.6141,40600.0
2012-11-09 12:20:00,61.14,61.15,61.11,61.13,28500.0,45.6066,45.6141,45.5842,45.5992,28500.0
2012-11-09 12:25:00,61.14,61.2,61.12,61.18,47200.0,45.6066,45.6514,45.5917,45.6365,47200.0
2012-11-09 12:30:00,61.17,61.18,61.08,61.14,46000.0,45.629,45.6365,45.5619,45.6066,46000.0
2012-11-09 12:35:00,61.14,61.15,61.1,61.11,39100.0,45.6066,45.6141,45.5768,45.5842,39100.0
2012-11-09 12:40:00,61.12,61.14,61.07,61.08,33600.0,45.5917,45.6066,45.5544,45.5619,33600.0
2012-11-09 12:45:00,61.09,61.11,61.07,61.11,32100.0,45.5693,45.5842,45.5544,45.5842,32100.0
2012-11-09 12:50:00,61.11,61.18,61.11,61.18,47200.0,45.5842,45.6365,45.5842,45.6365,47200.0
2012-11-09 12:55:00,61.18,61.19,61.13,61.18,69800.0,45.6365,45.6439,45.5992,45.6365,69800.0
2012-11-09 13:00:00,61.16,61.24,61.16,61.23,66500.0,45.6215,45.6812,45.6215,45.6737,66500.0
2012-11-09 13:05:00,61.23,61.23,61.13,61.16,21500.0,45.6737,45.6737,45.5992,45.6215,21500.0
2012-11-09 13:10:00,61.16,61.17,60.93,60.97,87900.0,45.6215,45.629,45.45,45.4798,87900.0
2012-11-09 13:15:00,60.96,61.17,60.96,61.12,55600.0,45.4723,45.629,45.4723,45.5917,55600.0
2012-11-09 13:20:00,61.11,61.13,60.95,60.96,50500.0,45.5842,45.5992,45.4649,45.4723,50500.0
2012-11-09 13:25:00,60.97,60.98,60.78,60.79,144000.0,45.4798,45.4873,45.3381,45.3455,144000.0
2012-11-09 13:30:00,60.79,60.83,60.71,60.76,86000.0,45.3455,45.3754,45.2859,45.3232,86000.0
2012-11-09 13:35:00,60.76,60.84,60.7,60.73,45300.0,45.3232,45.3828,45.2784,45.3008,45300.0
2012-11-09 13:40:00,60.74,60.79,60.67,60.73,42100.0,45.3082,45.3455,45.256,45.3008,42100.0
2012-11-09 13:45:00,60.74,60.89,60.72,60.85,56100.0,45.3082,45.4201,45.2933,45.3903,56100.0
2012-11-09 13:50:00,60.84,60.98,60.84,60.93,42600.0,45.3828,45.4873,45.3828,45.45,42600.0
2012-11-09 13:55:00,60.93,60.98,60.88,60.94,32100.0,45.45,45.4873,45.4127,45.4574,32100.0
2012-11-09 14:00:00,60.94,60.95,60.87,60.89,44500.0,45.4574,45.4649,45.4052,45.4201,44500.0
2012-11-09 14:05:00,60.9,60.95,60.88,60.9,41500.0,45.4276,45.4649,45.4127,45.4276,41500.0
2012-11-09 14:10:00,60.89,60.94,60.88,60.94,48600.0,45.4201,45.4574,45.4127,45.4574,48600.0
2012-11-09 14:15:00,60.94,61.05,60.94,60.99,64500.0,45.4574,45.5395,45.4574,45.4947,64500.0
2012-11-09 14:20:00,60.99,61.09,60.98,61.07,51500.0,45.4947,45.5693,45.4873,45.5544,51500.0
2012-11-09 14:25:00,61.07,61.14,61.04,61.14,71200.0,45.5544,45.6066,45.532,45.6066,71200.0
2012-11-09 14:30:00,61.13,61.25,61.1,61.23,87100.0,45.5992,45.6887,45.5768,45.6737,87100.0
2012-11-09 14:35:00,61.23,61.35,61.22,61.3,109800.0,45.6737,45.7633,45.6663,45.726,109800.0
2012-11-09 14:40:00,61.3,61.32,61.25,61.25,71100.0,45.726,45.7409,45.6887,45.6887,71100.0
2012-11-09 14:45:00,61.25,61.25,61.07,61.11,39700.0,45.6887,45.6887,45.5544,45.5842,39700.0
2012-11-09 14:50:00,61.09,61.15,61.02,61.03,49300.0,45.5693,45.6141,45.5171,45.5246,49300.0
2012-11-09 14:55:00,61.02,61.09,61.0,61.03,49200.0,45.5171,45.5693,45.5022,45.5246,49200.0
2012-11-09 15:00:00,61.03,61.04,60.93,60.96,35400.0,45.5246,45.532,45.45,45.4723,35400.0
2012-11-09 15:05:00,60.95,60.96,60.86,60.9,45600.0,45.4649,45.4723,45.3978,45.4276,45600.0
2012-11-09 15:10:00,60.9,60.99,60.88,60.92,39700.0,45.4276,45.4947,45.4127,45.4425,39700.0
2012-11-09 15:15:00,60.93,60.95,60.85,60.85,33600.0,45.45,45.4649,45.3903,45.3903,33600.0
2012-11-09 15:20:00,60.85,60.95,60.85,60.93,48700.0,45.3903,45.4649,45.3903,45.45,48700.0
2012-11-09 15:25:00,60.92,60.95,60.89,60.94,65900.0,45.4425,45.4649,45.4201,45.4574,65900.0
2012-11-09 15:30:00,60.94,60.95,60.81,60.82,47100.0,45.4574,45.4649,45.3605,45.3679,47100.0
2012-11-09 15:35:00,60.83,60.87,60.78,60.8,134500.0,45.3754,45.4052,45.3381,45.353,134500.0
2012-11-09 15:40:00,60.79,60.96,60.79,60.96,68600.0,45.3455,45.4723,45.3455,45.4723,68600.0
2012-11-09 15:45:00,60.97,61.09,60.96,61.06,165700.0,45.4798,45.5693,45.4723,45.5469,165700.0
2012-11-09 15:50:00,61.06,61.07,60.93,60.98,133000.0,45.5469,45.5544,45.45,45.4873,133000.0
2012-11-09 15:55:00,60.97,60.99,60.89,60.94,432400.0,45.4798,45.4947,45.4201,45.4574,432400.0
2012-11-12 09:30:00,61.21,61.27,60.81,61.02,282800.0,45.6588,45.7036,45.3605,45.5171,282800.0
2012-11-12 09:35:00,61.0,61.01,60.8,60.89,80200.0,45.5022,45.5096,45.353,45.4201,80200.0
2012-11-12 09:40:00,60.89,60.89,60.7,60.72,106900.0,45.4201,45.4201,45.2784,45.2933,106900.0
2012-11-12 09:45:00,60.72,60.79,60.65,60.79,127300.0,45.2933,45.3455,45.2411,45.3455,127300.0
2012-11-12 09:50:00,60.79,61.14,60.79,61.1,167800.0,45.3455,45.6066,45.3455,45.5768,167800.0
2012-11-12 09:55:00,61.1,61.28,61.1,61.27,96200.0,45.5768,45.711,45.5768,45.7036,96200.0
2012-11-12 10:00:00,61.26,61.39,61.18,61.38,137000.0,45.6961,45.7931,45.6365,45.7856,137000.0
2012-11-12 10:05:00,61.37,61.43,61.27,61.29,125300.0,45.7782,45.8229,45.7036,45.7185,125300.0
2012-11-12 10:10:00,61.29,61.3,61.17,61.19,72700.0,45.7185,45.726,45.629,45.6439,72700.0
2012-11-12 10:15:00,61.21,61.25,61.15,61.19,99900.0,45.6588,45.6887,45.6141,45.6439,99900.0
2012-11-12 10:20:00,61.19,61.21,61.1,61.1,67100.0,45.6439,45.6588,45.5768,45.5768,67100.0
2012-11-12 10:25:00,61.1,61.13,61.02,61.07,118600.0,45.5768,45.5992,45.5171,45.5544,118600.0
2012-11-12 10:30:00,61.07,61.08,61.02,61.03,100800.0,45.5544,45.5619,45.5171,45.5246,100800.0
2012-11-12 10:35:00,61.04,61.05,60.97,60.98,114000.0,45.532,45.5395,45.4798,45.4873,114000.0
2012-11-12 10:40:00,60.98,61.01,60.85,60.9,78400.0,45.4873,45.5096,45.3903,45.4276,78400.0
2012-11-12 10:45:00,60.9,60.93,60.82,60.9,144400.0,45.4276,45.45,45.3679,45.4276,144400.0
2012-11-12 10:50:00,60.89,60.9,60.82,60.83,51800.0,45.4201,45.4276,45.3679,45.3754,51800.0
2012-11-12 10:55:00,60.83,60.91,60.82,60.91,69200.0,45.3754,45.435,45.3679,45.435,69200.0
2012-11-12 11:00:00,60.91,60.93,60.87,60.91,82900.0,45.435,45.45,45.4052,45.435,82900.0
2012-11-12 11:05:00,60.91,60.99,60.87,60.96,80600.0,45.435,45.4947,45.4052,45.4723,80600.0
2012-11-12 11:10:00,60.95,60.98,60.84,60.84,93500.0,45.4649,45.4873,45.3828,45.3828,93500.0
2012-11-12 11:15:00,60.85,60.87,60.77,60.79,173200.0,45.3903,45.4052,45.3306,45.3455,173200.0
2012-11-12 11:20:00,60.79,60.79,60.75,60.77,83600.0,45.3455,45.3455,45.3157,45.3306,83600.0
2012-11-12 11:25:00,60.77,60.8,60.71,60.71,121100.0,45.3306,45.353,45.2859,45.2859,121100.0
2012-11-12 11:30:00,60.71,60.73,60.5,60.52,328600.0,45.2859,45.3008,45.1292,45.1441,328600.0
2012-11-12 11:35:00,60.52,60.65,60.51,60.55,88500.0,45.1441,45.2411,45.1367,45.1665,88500.0
2012-11-12 11:40:00,60.56,60.68,60.55,60.67,119500.0,45.174,45.2635,45.1665,45.256,119500.0
2012-11-12 11:45:00,60.66,60.73,60.65,60.71,62000.0,45.2486,45.3008,45.2411,45.2859,62000.0
2012-11-12 11:50:00,60.71,60.79,60.71,60.74,88900.0,45.2859,45.3455,45.2859,45.3082,88900.0
2012-11-12 11:55:00,60.75,60.8,60.72,60.74,60200.0,45.3157,45.353,45.2933,45.3082,60200.0
2012-11-12 12:00:00,60.73,60.76,60.68,60.69,32100.0,45.3008,45.3232,45.2635,45.2709,32100.0
2012-11-12 12:05:00,60.69,60.71,60.62,60.65,72200.0,45.2709,45.2859,45.2187,45.2411,72200.0
2012-11-12 12:10:00,60.65,60.66,60.59,60.64,65000.0,45.2411,45.2486,45.1963,45.2336,65000.0
2012-11-12 12:15:00,60.64,60.73,60.63,60.72,47900.0,45.2336,45.3008,45.2262,45.2933,47900.0
2012-11-12 12:20:00,60.73,60.84,60.72,60.84,115100.0,45.3008,45.3828,45.2933,45.3828,115100.0
2012-11-12 12:25:00,60.83,60.9,60.78,60.9,76400.0,45.3754,45.4276,45.3381,45.4276,76400.0
2012-11-12 12:30:00,60.9,60.96,60.88,60.95,47800.0,45.4276,45.4723,45.4127,45.4649,47800.0
2012-11-12 12:35:00,60.94,60.96,60.93,60.93,54800.0,45.4574,45.4723,45.45,45.45,54800.0
2012-11-12 12:40:00,60.93,60.98,60.92,60.95,33400.0,45.45,45.4873,45.4425,45.4649,33400.0
2012-11-12 12:45:00,60.95,60.95,60.91,60.91,38500.0,45.4649,45.4649,45.435,45.435,38500.0
2012-11-12 12:50:00,60.91,60.92,60.87,60.88,29000.0,45.435,45.4425,45.4052,45.4127,29000.0
2012-11-12 12:55:00,60.88,61.0,60.88,60.99,78400.0,45.4127,45.5022,45.4127,45.4947,78400.0
2012-11-12 13:00:00,60.99,61.17,60.99,61.17,74600.0,45.4947,45.629,45.4947,45.629,74600.0
2012-11-12 13:05:00,61.17,61.22,61.09,61.22,72900.0,45.629,45.6663,45.5693,45.6663,72900.0
2012-11-12 13:10:00,61.22,61.24,61.16,61.17,80900.0,45.6663,45.6812,45.6215,45.629,80900.0
2012-11-12 13:15:00,61.17,61.25,61.16,61.17,47500.0,45.629,45.6887,45.6215,45.629,47500.0
2012-11-12 13:20:00,61.18,61.21,61.13,61.2,49700.0,45.6365,45.6588,45.5992,45.6514,49700.0
2012-11-12 13:25:00,61.19,61.31,61.19,61.28,68300.0,45.6439,45.7334,45.6439,45.711,68300.0
2012-11-12 13:30:00,61.27,61.32,61.27,61.3,81800.0,45.7036,45.7409,45.7036,45.726,81800.0
2012-11-12 13:35:00,61.3,61.3,61.26,61.27,61000.0,45.726,45.726,45.6961,45.7036,61000.0
2012-11-12 13:40:00,61.27,61.27,61.17,61.18,58100.0,45.7036,45.7036,45.629,45.6365,58100.0
2012-11-12 13:45:00,61.18,61.19,61.13,61.15,46700.0,45.6365,45.6439,45.5992,45.6141,46700.0
2012-11-12 13:50:00,61.15,61.19,61.14,61.17,27200.0,45.6141,45.6439,45.6066,45.629,27200.0
2012-11-12 13:55:00,61.17,61.21,61.13,61.2,45800.0,45.629,45.6588,45.5992,45.6514,45800.0
2012-11-12 14:00:00,61.19,61.2,61.16,61.16,55600.0,45.6439,45.6514,45.6215,45.6215,55600.0
2012-11-12 14:05:00,61.16,61.18,61.1,61.15,53900.0,45.6215,45.6365,45.5768,45.6141,53900.0
2012-11-12 14:10:00,61.16,61.19,61.15,61.16,73900.0,45.6215,45.6439,45.6141,45.6215,73900.0
2012-11-12 14:15:00,61.17,61.2,61.12,61.19,54400.0,45.629,45.6514,45.5917,45.6439,54400.0
2012-11-12 14:20:00,61.19,61.26,61.18,61.22,76800.0,45.6439,45.6961,45.6365,45.6663,76800.0
2012-11-12 14:25:00,61.23,61.23,61.16,61.2,47500.0,45.6737,45.6737,45.6215,45.6514,47500.0
2012-11-12 14:30:00,61.19,61.23,61.13,61.14,81500.0,45.6439,45.6737,45.5992,45.6066,81500.0
2012-11-12 14:35:00,61.15,61.17,61.02,61.04,73800.0,45.6141,45.629,45.5171,45.532,73800.0
2012-11-12 14:40:00,61.05,61.09,60.97,60.97,59500.0,45.5395,45.5693,45.4798,45.4798,59500.0
2012-11-12 14:45:00,60.97,61.06,60.95,61.05,55600.0,45.4798,45.5469,45.4649,45.5395,55600.0
2012-11-12 14:50:00,61.05,61.07,61.02,61.07,48600.0,45.5395,45.5544,45.5171,45.5544,48600.0
2012-11-12 14:55:00,61.07,61.08,61.03,61.03,37100.0,45.5544,45.5619,45.5246,45.5246,37100.0
2012-11-12 15:00:00,61.03,61.14,61.01,61.14,71300.0,45.5246,45.6066,45.5096,45.6066,71300.0
2012-11-12 15:05:00,61.14,61.14,61.06,61.08,60300.0,45.6066,45.6066,45.5469,45.5619,60300.0
2012-11-12 15:10:00,61.07,61.09,61.0,61.01,104200.0,45.5544,45.5693,45.5022,45.5096,104200.0
2012-11-12 15:15:00,61.01,61.01,60.95,60.98,175400.0,45.5096,45.5096,45.4649,45.4873,175400.0
2012-11-12 15:20:00,60.98,61.02,60.98,61.01,76600.0,45.4873,45.5171,45.4873,45.5096,76600.0
2012-11-12 15:25:00,61.01,61.12,61.01,61.12,97800.0,45.5096,45.5917,45.5096,45.5917,97800.0
2012-11-12 15:30:00,61.11,61.2,61.09,61.18,169800.0,45.5842,45.6514,45.5693,45.6365,169800.0
2012-11-12 15:35:00,61.18,61.21,61.16,61.19,157700.0,45.6365,45.6588,45.6215,45.6439,157700.0
2012-11-12 15:40:00,61.19,61.2,61.17,61.19,176900.0,45.6439,45.6514,45.629,45.6439,176900.0
2012-11-12 15:45:00,61.19,61.24,61.19,61.21,276200.0,45.6439,45.6812,45.6439,45.6588,276200.0
2012-11-12 15:50:00,61.21,61.29,61.2,61.27,162100.0,45.6588,45.7185,45.6514,45.7036,162100.0
2012-11-12 15:55:00,61.27,61.27,61.16,61.2,438000.0,45.7036,45.7036,45.6215,45.6514,438000.0
2012-11-13 09:30:00,62.36,63.08,62.31,63.0,1441600.0,46.5167,47.0537,46.4794,46.9941,1441600.0
2012-11-13 09:35:00,63.02,63.42,62.97,63.31,674500.0,47.009,47.3074,46.9717,47.2253,674500.0
2012-11-13 09:40:00,63.3,63.96,63.19,63.93,1043800.0,47.2178,47.7102,47.1358,47.6878,1043800.0
2012-11-13 09:45:00,63.93,64.19,63.78,64.06,895900.0,47.6878,47.8817,47.5759,47.7848,895900.0
2012-11-13 09:50:00,64.05,64.3,63.92,63.95,471700.0,47.7773,47.9638,47.6803,47.7027,471700.0
2012-11-13 09:55:00,63.94,64.26,63.92,64.03,432600.0,47.6952,47.9339,47.6803,47.7624,432600.0
2012-11-13 10:00:00,64.04,64.07,63.88,63.96,461000.0,47.7698,47.7922,47.6505,47.7102,461000.0
2012-11-13 10:05:00,63.98,64.07,63.85,63.96,544400.0,47.7251,47.7922,47.6281,47.7102,544400.0
2012-11-13 10:10:00,63.98,64.44,63.97,64.31,609000.0,47.7251,48.0682,47.7176,47.9712,609000.0
2012-11-13 10:15:00,64.3,64.41,64.01,64.06,401200.0,47.9638,48.0458,47.7475,47.7848,401200.0
2012-11-13 10:20:00,64.05,64.25,64.05,64.1,350500.0,47.7773,47.9265,47.7773,47.8146,350500.0
2012-11-13 10:25:00,64.09,64.19,63.98,63.99,488800.0,47.8071,47.8817,47.7251,47.7325,488800.0
2012-11-13 10:30:00,63.99,64.0,63.76,63.95,621300.0,47.7325,47.74,47.561,47.7027,621300.0
2012-11-13 10:35:00,63.94,64.08,63.92,64.0,351700.0,47.6952,47.7997,47.6803,47.74,351700.0
2012-11-13 10:40:00,63.98,64.04,63.56,63.6,432600.0,47.7251,47.7698,47.4118,47.4416,432600.0
2012-11-13 10:45:00,63.59,63.79,63.56,63.73,239100.0,47.4342,47.5833,47.4118,47.5386,239100.0
2012-11-13 10:50:00,63.75,64.0,63.64,63.97,281100.0,47.5535,47.74,47.4715,47.7176,281100.0
2012-11-13 10:55:00,63.97,64.12,63.91,63.94,423200.0,47.7176,47.8295,47.6729,47.6952,423200.0
2012-11-13 11:00:00,63.94,63.98,63.88,63.93,172200.0,47.6952,47.7251,47.6505,47.6878,172200.0
2012-11-13 11:05:00,63.92,63.97,63.72,63.92,226100.0,47.6803,47.7176,47.5311,47.6803,226100.0
2012-11-13 11:10:00,63.92,63.92,63.79,63.88,158400.0,47.6803,47.6803,47.5833,47.6505,158400.0
2012-11-13 11:15:00,63.89,63.89,63.76,63.8,126700.0,47.6579,47.6579,47.561,47.5908,126700.0
2012-11-13 11:20:00,63.81,63.83,63.72,63.78,149000.0,47.5983,47.6132,47.5311,47.5759,149000.0
2012-11-13 11:25:00,63.79,63.82,63.71,63.8,103000.0,47.5833,47.6057,47.5237,47.5908,103000.0
2012-11-13 11:30:00,63.81,64.05,63.76,63.99,307500.0,47.5983,47.7773,47.561,47.7325,307500.0
2012-11-13 11:35:00,64.0,64.0,63.82,63.88,128600.0,47.74,47.74,47.6057,47.6505,128600.0
2012-11-13 11:40:00,63.87,63.88,63.66,63.74,197300.0,47.643,47.6505,47.4864,47.5461,197300.0
2012-11-13 11:45:00,63.74,63.75,63.57,63.57,166400.0,47.5461,47.5535,47.4192,47.4192,166400.0
2012-11-13 11:50:00,63.57,63.63,63.41,63.6,293200.0,47.4192,47.464,47.2999,47.4416,293200.0
2012-11-13 11:55:00,63.6,63.72,63.59,63.66,98700.0,47.4416,47.5311,47.4342,47.4864,98700.0
2012-11-13 12:00:00,63.67,63.74,63.66,63.73,45300.0,47.4938,47.5461,47.4864,47.5386,45300.0
2012-11-13 12:05:00,63.73,63.76,63.51,63.51,102600.0,47.5386,47.561,47.3745,47.3745,102600.0
2012-11-13 12:10:00,63.51,63.63,63.47,63.49,149100.0,47.3745,47.464,47.3446,47.3596,149100.0
2012-11-13 12:15:00,63.49,63.56,63.34,63.49,283500.0,47.3596,47.4118,47.2477,47.3596,283500.0
2012-11-13 12:20:00,63.49,63.8,63.48,63.74,251400.0,47.3596,47.5908,47.3521,47.5461,251400.0
2012-11-13 12:25:00,63.73,63.89,63.67,63.82,278500.0,47.5386,47.6579,47.4938,47.6057,278500.0
2012-11-13 12:30:00,63.81,63.93,63.76,63.92,233600.0,47.5983,47.6878,47.561,47.6803,233600.0
2012-11-13 12:35:00,63.91,63.97,63.77,63.79,258400.0,47.6729,47.7176,47.5684,47.5833,258400.0
2012-11-13 12:40:00,63.79,63.81,63.65,63.69,185700.0,47.5833,47.5983,47.4789,47.5088,185700.0
2012-11-13 12:45:00,63.69,63.85,63.67,63.84,82300.0,47.5088,47.6281,47.4938,47.6206,82300.0
2012-11-13 12:50:00,63.84,63.84,63.75,63.8,78700.0,47.6206,47.6206,47.5535,47.5908,78700.0
2012-11-13 12:55:00,63.79,63.8,63.69,63.69,51800.0,47.5833,47.5908,47.5088,47.5088,51800.0
2012-11-13 13:00:00,63.68,63.7,63.6,63.61,71400.0,47.5013,47.5162,47.4416,47.4491,71400.0
2012-11-13 13:05:00,63.62,63.79,63.6,63.6,101000.0,47.4565,47.5833,47.4416,47.4416,101000.0
2012-11-13 13:10:00,63.6,63.78,63.59,63.73,110600.0,47.4416,47.5759,47.4342,47.5386,110600.0
2012-11-13 13:15:00,63.74,63.8,63.67,63.72,104500.0,47.5461,47.5908,47.4938,47.5311,104500.0
2012-11-13 13:20:00,63.72,63.79,63.67,63.7,80800.0,47.5311,47.5833,47.4938,47.5162,80800.0
2012-11-13 13:25:00,63.71,63.77,63.69,63.76,111600.0,47.5237,47.5684,47.5088,47.561,111600.0
2012-11-13 13:30:00,63.75,63.89,63.74,63.84,117800.0,47.5535,47.6579,47.5461,47.6206,117800.0
2012-11-13 13:35:00,63.84,63.84,63.62,63.64,170000.0,47.6206,47.6206,47.4565,47.4715,170000.0
2012-11-13 13:40:00,63.64,63.73,63.64,63.69,170000.0,47.4715,47.5386,47.4715,47.5088,170000.0
2012-11-13 13:45:00,63.69,63.78,63.69,63.77,53100.0,47.5088,47.5759,47.5088,47.5684,53100.0
2012-11-13 13:50:00,63.78,63.94,63.78,63.82,119900.0,47.5759,47.6952,47.5759,47.6057,119900.0
2012-11-13 13:55:00,63.81,63.85,63.73,63.84,81900.0,47.5983,47.6281,47.5386,47.6206,81900.0
2012-11-13 14:00:00,63.85,63.91,63.78,63.78,77000.0,47.6281,47.6729,47.5759,47.5759,77000.0
2012-11-13 14:05:00,63.78,63.8,63.74,63.74,110200.0,47.5759,47.5908,47.5461,47.5461,110200.0
2012-11-13 14:10:00,63.75,63.81,63.71,63.73,64800.0,47.5535,47.5983,47.5237,47.5386,64800.0
2012-11-13 14:15:00,63.73,63.78,63.71,63.77,80300.0,47.5386,47.5759,47.5237,47.5684,80300.0
2012-11-13 14:20:00,63.78,63.78,63.62,63.63,128000.0,47.5759,47.5759,47.4565,47.464,128000.0
2012-11-13 14:25:00,63.64,63.74,63.64,63.66,167400.0,47.4715,47.5461,47.4715,47.4864,167400.0
2012-11-13 14:30:00,63.66,63.67,63.46,63.62,215700.0,47.4864,47.4938,47.3372,47.4565,215700.0
2012-11-13 14:35:00,63.62,63.63,63.5,63.58,128800.0,47.4565,47.464,47.367,47.4267,128800.0
2012-11-13 14:40:00,63.58,63.73,63.58,63.72,148500.0,47.4267,47.5386,47.4267,47.5311,148500.0
2012-11-13 14:45:00,63.71,63.72,63.6,63.69,92100.0,47.5237,47.5311,47.4416,47.5088,92100.0
2012-11-13 14:50:00,63.69,63.7,63.62,63.63,90600.0,47.5088,47.5162,47.4565,47.464,90600.0
2012-11-13 14:55:00,63.62,63.69,63.62,63.69,107700.0,47.4565,47.5088,47.4565,47.5088,107700.0
2012-11-13 15:00:00,63.69,63.75,63.64,63.67,174300.0,47.5088,47.5535,47.4715,47.4938,174300.0
2012-11-13 15:05:00,63.68,63.72,63.64,63.68,107700.0,47.5013,47.5311,47.4715,47.5013,107700.0
2012-11-13 15:10:00,63.67,63.7,63.47,63.54,239500.0,47.4938,47.5162,47.3446,47.3969,239500.0
2012-11-13 15:15:00,63.53,63.58,63.36,63.46,187800.0,47.3894,47.4267,47.2626,47.3372,187800.0
2012-11-13 15:20:00,63.46,63.49,63.38,63.42,253100.0,47.3372,47.3596,47.2775,47.3074,253100.0
2012-11-13 15:25:00,63.42,63.47,63.38,63.39,112400.0,47.3074,47.3446,47.2775,47.285,112400.0
2012-11-13 15:30:00,63.39,63.48,63.37,63.46,164700.0,47.285,47.3521,47.2701,47.3372,164700.0
2012-11-13 15:35:00,63.47,63.48,63.43,63.47,143300.0,47.3446,47.3521,47.3148,47.3446,143300.0
2012-11-13 15:40:00,63.47,63.51,63.38,63.42,310500.0,47.3446,47.3745,47.2775,47.3074,310500.0
2012-11-13 15:45:00,63.43,63.58,63.42,63.58,249700.0,47.3148,47.4267,47.3074,47.4267,249700.0
2012-11-13 15:50:00,63.58,63.58,63.51,63.51,288000.0,47.4267,47.4267,47.3745,47.3745,288000.0
2012-11-13 15:55:00,63.52,63.54,63.36,63.38,698000.0,47.3819,47.3969,47.2626,47.2775,698000.0
2012-11-14 09:30:00,63.24,63.5,63.1,63.11,461100.0,47.1731,47.367,47.0687,47.0761,461100.0
2012-11-14 09:35:00,63.14,63.35,63.1,63.1,245500.0,47.0985,47.2551,47.0687,47.0687,245500.0
2012-11-14 09:40:00,63.1,63.21,62.75,62.9,467700.0,47.0687,47.1507,46.8076,46.9195,467700.0
2012-11-14 09:45:00,62.92,62.94,62.62,62.69,329500.0,46.9344,46.9493,46.7106,46.7628,329500.0
2012-11-14 09:50:00,62.7,62.71,62.65,62.69,280300.0,46.7703,46.7777,46.733,46.7628,280300.0
2012-11-14 09:55:00,62.7,62.7,62.4,62.42,237400.0,46.7703,46.7703,46.5465,46.5614,237400.0
2012-11-14 10:00:00,62.42,62.54,62.38,62.45,193700.0,46.5614,46.6509,46.5316,46.5838,193700.0
2012-11-14 10:05:00,62.45,62.55,62.39,62.51,258200.0,46.5838,46.6584,46.539,46.6285,258200.0
2012-11-14 10:10:00,62.51,62.62,62.4,62.4,296500.0,46.6285,46.7106,46.5465,46.5465,296500.0
2012-11-14 10:15:00,62.4,62.48,62.38,62.44,208200.0,46.5465,46.6062,46.5316,46.5763,208200.0
2012-11-14 10:20:00,62.44,62.44,62.26,62.34,164000.0,46.5763,46.5763,46.4421,46.5017,164000.0
2012-11-14 10:25:00,62.35,62.38,62.25,62.26,193500.0,46.5092,46.5316,46.4346,46.4421,193500.0
2012-11-14 10:30:00,62.26,62.28,62.2,62.21,139800.0,46.4421,46.457,46.3973,46.4048,139800.0
2012-11-14 10:35:00,62.2,62.41,62.2,62.27,321400.0,46.3973,46.554,46.3973,46.4495,321400.0
2012-11-14 10:40:00,62.26,62.37,62.24,62.34,148800.0,46.4421,46.5241,46.4271,46.5017,148800.0
2012-11-14 10:45:00,62.34,62.35,62.21,62.21,100500.0,46.5017,46.5092,46.4048,46.4048,100500.0
2012-11-14 10:50:00,62.22,62.24,62.06,62.12,184900.0,46.4122,46.4271,46.2929,46.3376,184900.0
2012-11-14 10:55:00,62.12,62.13,62.06,62.1,77600.0,46.3376,46.3451,46.2929,46.3227,77600.0
2012-11-14 11:00:00,62.09,62.1,62.03,62.06,141200.0,46.3153,46.3227,46.2705,46.2929,141200.0
2012-11-14 11:05:00,62.07,62.12,62.0,62.01,173900.0,46.3003,46.3376,46.2481,46.2556,173900.0
2012-11-14 11:10:00,62.01,62.11,61.99,62.11,148700.0,46.2556,46.3302,46.2407,46.3302,148700.0
2012-11-14 11:15:00,62.11,62.13,62.08,62.11,95800.0,46.3302,46.3451,46.3078,46.3302,95800.0
2012-11-14 11:20:00,62.1,62.12,62.07,62.1,95400.0,46.3227,46.3376,46.3003,46.3227,95400.0
2012-11-14 11:25:00,62.1,62.2,62.1,62.17,116000.0,46.3227,46.3973,46.3227,46.3749,116000.0
2012-11-14 11:30:00,62.17,62.26,62.14,62.21,215000.0,46.3749,46.4421,46.3526,46.4048,215000.0
2012-11-14 11:35:00,62.2,62.24,62.16,62.22,138900.0,46.3973,46.4271,46.3675,46.4122,138900.0
2012-11-14 11:40:00,62.22,62.28,62.19,62.25,114600.0,46.4122,46.457,46.3898,46.4346,114600.0
2012-11-14 11:45:00,62.24,62.28,62.23,62.27,67900.0,46.4271,46.457,46.4197,46.4495,67900.0
2012-11-14 11:50:00,62.28,62.29,62.21,62.24,102900.0,46.457,46.4644,46.4048,46.4271,102900.0
2012-11-14 11:55:00,62.23,62.32,62.22,62.29,71900.0,46.4197,46.4868,46.4122,46.4644,71900.0
2012-11-14 12:00:00,62.3,62.3,62.2,62.22,83600.0,46.4719,46.4719,46.3973,46.4122,83600.0
2012-11-14 12:05:00,62.22,62.29,62.21,62.24,59700.0,46.4122,46.4644,46.4048,46.4271,59700.0
2012-11-14 12:10:00,62.23,63.2,62.2,62.46,386900.0,46.4197,47.1432,46.3973,46.5913,386900.0
2012-11-14 12:15:00,62.45,62.49,62.37,62.38,94700.0,46.5838,46.6136,46.5241,46.5316,94700.0
2012-11-14 12:20:00,62.37,62.39,62.25,62.33,79900.0,46.5241,46.539,46.4346,46.4943,79900.0
2012-11-14 12:25:00,62.32,62.39,62.28,62.32,53800.0,46.4868,46.539,46.457,46.4868,53800.0
2012-11-14 12:30:00,62.34,62.35,62.22,62.24,50400.0,46.5017,46.5092,46.4122,46.4271,50400.0
2012-11-14 12:35:00,62.24,62.24,62.06,62.09,68100.0,46.4271,46.4271,46.2929,46.3153,68100.0
2012-11-14 12:40:00,62.07,62.16,62.03,62.14,88200.0,46.3003,46.3675,46.2705,46.3526,88200.0
2012-11-14 12:45:00,62.13,62.15,62.06,62.08,48200.0,46.3451,46.36,46.2929,46.3078,48200.0
2012-11-14 12:50:00,62.09,62.16,62.06,62.15,53500.0,46.3153,46.3675,46.2929,46.36,53500.0
2012-11-14 12:55:00,62.14,62.16,62.06,62.1,75200.0,46.3526,46.3675,46.2929,46.3227,75200.0
2012-11-14 13:00:00,62.1,62.16,62.06,62.15,82800.0,46.3227,46.3675,46.2929,46.36,82800.0
2012-11-14 13:05:00,62.14,62.15,62.07,62.12,67400.0,46.3526,46.36,46.3003,46.3376,67400.0
2012-11-14 13:10:00,62.12,62.23,62.11,62.21,79000.0,46.3376,46.4197,46.3302,46.4048,79000.0
2012-11-14 13:15:00,62.23,62.26,62.15,62.25,67100.0,46.4197,46.4421,46.36,46.4346,67100.0
2012-11-14 13:20:00,62.26,62.27,62.2,62.21,48100.0,46.4421,46.4495,46.3973,46.4048,48100.0
2012-11-14 13:25:00,62.21,62.24,62.16,62.16,56100.0,46.4048,46.4271,46.3675,46.3675,56100.0
2012-11-14 13:30:00,62.16,62.16,62.07,62.15,68800.0,46.3675,46.3675,46.3003,46.36,68800.0
2012-11-14 13:35:00,62.14,62.27,62.14,62.21,97100.0,46.3526,46.4495,46.3526,46.4048,97100.0
2012-11-14 13:40:00,62.22,62.24,62.08,62.11,76300.0,46.4122,46.4271,46.3078,46.3302,76300.0
2012-11-14 13:45:00,62.1,62.17,62.07,62.11,64900.0,46.3227,46.3749,46.3003,46.3302,64900.0
2012-11-14 13:50:00,62.11,62.12,62.06,62.09,81800.0,46.3302,46.3376,46.2929,46.3153,81800.0
2012-11-14 13:55:00,62.09,62.16,62.07,62.09,72700.0,46.3153,46.3675,46.3003,46.3153,72700.0
2012-11-14 14:00:00,62.1,62.16,62.05,62.09,139600.0,46.3227,46.3675,46.2854,46.3153,139600.0
2012-11-14 14:05:00,62.1,62.15,62.08,62.12,157200.0,46.3227,46.36,46.3078,46.3376,157200.0
2012-11-14 14:10:00,62.12,62.13,61.96,62.0,220000.0,46.3376,46.3451,46.2183,46.2481,220000.0
2012-11-14 14:15:00,62.01,62.09,61.93,61.99,166800.0,46.2556,46.3153,46.1959,46.2407,166800.0
2012-11-14 14:20:00,61.98,62.04,61.97,62.03,107000.0,46.2332,46.278,46.2257,46.2705,107000.0
2012-11-14 14:25:00,62.03,62.1,62.0,62.07,94700.0,46.2705,46.3227,46.2481,46.3003,94700.0
2012-11-14 14:30:00,62.07,62.07,61.99,62.01,79500.0,46.3003,46.3003,46.2407,46.2556,79500.0
2012-11-14 14:35:00,62.02,62.07,62.0,62.05,85100.0,46.263,46.3003,46.2481,46.2854,85100.0
2012-11-14 14:40:00,62.06,62.09,62.0,62.06,103200.0,46.2929,46.3153,46.2481,46.2929,103200.0
2012-11-14 14:45:00,62.05,62.09,62.01,62.01,70400.0,46.2854,46.3153,46.2556,46.2556,70400.0
2012-11-14 14:50:00,62.01,62.09,62.0,62.04,86200.0,46.2556,46.3153,46.2481,46.278,86200.0
2012-11-14 14:55:00,62.04,62.06,62.01,62.01,91100.0,46.278,46.2929,46.2556,46.2556,91100.0
2012-11-14 15:00:00,62.01,62.08,62.01,62.04,164700.0,46.2556,46.3078,46.2556,46.278,164700.0
2012-11-14 15:05:00,62.03,62.07,61.91,61.93,244400.0,46.2705,46.3003,46.181,46.1959,244400.0
2012-11-14 15:10:00,61.93,61.95,61.86,61.86,173600.0,46.1959,46.2108,46.1437,46.1437,173600.0
2012-11-14 15:15:00,61.86,61.86,61.72,61.72,195500.0,46.1437,46.1437,46.0393,46.0393,195500.0
2012-11-14 15:20:00,61.72,61.81,61.67,61.68,207400.0,46.0393,46.1064,46.002,46.0094,207400.0
2012-11-14 15:25:00,61.67,61.73,61.67,61.7,178400.0,46.002,46.0467,46.002,46.0243,178400.0
2012-11-14 15:30:00,61.7,61.71,61.62,61.62,217800.0,46.0243,46.0318,45.9647,45.9647,217800.0
2012-11-14 15:35:00,61.63,61.68,61.57,61.57,229900.0,45.9721,46.0094,45.9274,45.9274,229900.0
2012-11-14 15:40:00,61.57,61.58,61.37,61.39,317800.0,45.9274,45.9348,45.7782,45.7931,317800.0
2012-11-14 15:45:00,61.4,61.44,61.32,61.36,320700.0,45.8006,45.8304,45.7409,45.7707,320700.0
2012-11-14 15:50:00,61.37,61.49,61.34,61.34,436500.0,45.7782,45.8677,45.7558,45.7558,436500.0
2012-11-14 15:55:00,61.35,61.49,61.34,61.47,584100.0,45.7633,45.8677,45.7558,45.8528,584100.0
2012-11-15 09:30:00,61.27,61.86,61.27,61.73,310600.0,45.7036,46.1437,45.7036,46.0467,310600.0
2012-11-15 09:35:00,61.71,61.78,61.45,61.72,179800.0,46.0318,46.084,45.8379,46.0393,179800.0
2012-11-15 09:40:00,61.72,61.88,61.68,61.8,163000.0,46.0393,46.1586,46.0094,46.0989,163000.0
2012-11-15 09:45:00,61.8,61.87,61.7,61.71,127200.0,46.0989,46.1511,46.0243,46.0318,127200.0
2012-11-15 09:50:00,61.72,61.72,61.27,61.34,176100.0,46.0393,46.0393,45.7036,45.7558,176100.0
2012-11-15 09:55:00,61.35,61.46,61.29,61.39,124900.0,45.7633,45.8453,45.7185,45.7931,124900.0
2012-11-15 10:00:00,61.38,61.61,61.27,61.57,189500.0,45.7856,45.9572,45.7036,45.9274,189500.0
2012-11-15 10:05:00,61.59,61.71,61.56,61.66,164200.0,45.9423,46.0318,45.9199,45.9945,164200.0
2012-11-15 10:10:00,61.68,61.7,61.55,61.55,114300.0,46.0094,46.0243,45.9124,45.9124,114300.0
2012-11-15 10:15:00,61.56,61.69,61.55,61.66,81400.0,45.9199,46.0169,45.9124,45.9945,81400.0
2012-11-15 10:20:00,61.65,61.65,61.49,61.5,88200.0,45.987,45.987,45.8677,45.8752,88200.0
2012-11-15 10:25:00,61.5,61.52,61.36,61.42,162000.0,45.8752,45.8901,45.7707,45.8155,162000.0
2012-11-15 10:30:00,61.42,61.61,61.41,61.57,114500.0,45.8155,45.9572,45.808,45.9274,114500.0
2012-11-15 10:35:00,61.58,61.65,61.54,61.57,67300.0,45.9348,45.987,45.905,45.9274,67300.0
2012-11-15 10:40:00,61.58,61.63,61.53,61.54,48000.0,45.9348,45.9721,45.8975,45.905,48000.0
2012-11-15 10:45:00,61.54,61.64,61.5,61.52,67700.0,45.905,45.9796,45.8752,45.8901,67700.0
2012-11-15 10:50:00,61.53,61.61,61.44,61.46,58400.0,45.8975,45.9572,45.8304,45.8453,58400.0
2012-11-15 10:55:00,61.47,61.47,61.37,61.4,92900.0,45.8528,45.8528,45.7782,45.8006,92900.0
2012-11-15 11:00:00,61.37,61.47,61.35,61.46,75400.0,45.7782,45.8528,45.7633,45.8453,75400.0
2012-11-15 11:05:00,61.46,61.47,61.43,61.45,149300.0,45.8453,45.8528,45.8229,45.8379,149300.0
2012-11-15 11:10:00,61.46,61.46,61.3,61.3,108400.0,45.8453,45.8453,45.726,45.726,108400.0
2012-11-15 11:15:00,61.3,61.32,61.13,61.16,223300.0,45.726,45.7409,45.5992,45.6215,223300.0
2012-11-15 11:20:00,61.16,61.2,61.15,61.2,98700.0,45.6215,45.6514,45.6141,45.6514,98700.0
2012-11-15 11:25:00,61.19,61.25,61.15,61.19,91100.0,45.6439,45.6887,45.6141,45.6439,91100.0
2012-11-15 11:30:00,61.18,61.35,61.17,61.33,116200.0,45.6365,45.7633,45.629,45.7483,116200.0
2012-11-15 11:35:00,61.34,61.36,61.3,61.33,63000.0,45.7558,45.7707,45.726,45.7483,63000.0
2012-11-15 11:40:00,61.34,61.36,61.28,61.31,79800.0,45.7558,45.7707,45.711,45.7334,79800.0
2012-11-15 11:45:00,61.31,61.31,61.14,61.18,68100.0,45.7334,45.7334,45.6066,45.6365,68100.0
2012-11-15 11:50:00,61.19,61.25,61.18,61.22,45100.0,45.6439,45.6887,45.6365,45.6663,45100.0
2012-11-15 11:55:00,61.22,61.34,61.22,61.29,140300.0,45.6663,45.7558,45.6663,45.7185,140300.0
2012-11-15 12:00:00,61.29,61.31,61.27,61.27,74700.0,45.7185,45.7334,45.7036,45.7036,74700.0
2012-11-15 12:05:00,61.28,61.3,61.25,61.25,81500.0,45.711,45.726,45.6887,45.6887,81500.0
2012-11-15 12:10:00,61.25,61.26,61.17,61.17,45000.0,45.6887,45.6961,45.629,45.629,45000.0
2012-11-15 12:15:00,61.17,61.21,61.14,61.16,56300.0,45.629,45.6588,45.6066,45.6215,56300.0
2012-11-15 12:20:00,61.17,61.18,61.14,61.17,72100.0,45.629,45.6365,45.6066,45.629,72100.0
2012-11-15 12:25:00,61.17,61.21,61.13,61.19,57300.0,45.629,45.6588,45.5992,45.6439,57300.0
2012-11-15 12:30:00,61.19,61.27,61.18,61.26,49600.0,45.6439,45.7036,45.6365,45.6961,49600.0
2012-11-15 12:35:00,61.27,61.37,61.26,61.37,61000.0,45.7036,45.7782,45.6961,45.7782,61000.0
2012-11-15 12:40:00,61.37,61.37,61.29,61.3,45700.0,45.7782,45.7782,45.7185,45.726,45700.0
2012-11-15 12:45:00,61.3,61.3,61.21,61.27,53700.0,45.726,45.726,45.6588,45.7036,53700.0
2012-11-15 12:50:00,61.26,61.33,61.25,61.32,79700.0,45.6961,45.7483,45.6887,45.7409,79700.0
2012-11-15 12:55:00,61.33,61.34,61.28,61.33,33800.0,45.7483,45.7558,45.711,45.7483,33800.0
2012-11-15 13:00:00,61.34,61.38,61.26,61.26,32300.0,45.7558,45.7856,45.6961,45.6961,32300.0
2012-11-15 13:05:00,61.24,61.35,61.23,61.35,48100.0,45.6812,45.7633,45.6737,45.7633,48100.0
2012-11-15 13:10:00,61.34,61.37,61.31,61.35,96900.0,45.7558,45.7782,45.7334,45.7633,96900.0
2012-11-15 13:15:00,61.36,61.38,61.33,61.37,22700.0,45.7707,45.7856,45.7483,45.7782,22700.0
2012-11-15 13:20:00,61.37,61.51,61.35,61.5,72300.0,45.7782,45.8826,45.7633,45.8752,72300.0
2012-11-15 13:25:00,61.5,61.55,61.47,61.52,87500.0,45.8752,45.9124,45.8528,45.8901,87500.0
2012-11-15 13:30:00,61.54,61.6,61.53,61.59,94900.0,45.905,45.9497,45.8975,45.9423,94900.0
2012-11-15 13:35:00,61.59,61.64,61.54,61.64,84800.0,45.9423,45.9796,45.905,45.9796,84800.0
2012-11-15 13:40:00,61.64,61.66,61.6,61.63,92600.0,45.9796,45.9945,45.9497,45.9721,92600.0
2012-11-15 13:45:00,61.63,61.64,61.55,61.58,85000.0,45.9721,45.9796,45.9124,45.9348,85000.0
2012-11-15 13:50:00,61.59,61.73,61.59,61.71,92900.0,45.9423,46.0467,45.9423,46.0318,92900.0
2012-11-15 13:55:00,61.71,61.73,61.66,61.68,74500.0,46.0318,46.0467,45.9945,46.0094,74500.0
2012-11-15 14:00:00,61.67,61.68,61.54,61.61,93300.0,46.002,46.0094,45.905,45.9572,93300.0
2012-11-15 14:05:00,61.61,61.64,61.51,61.52,65700.0,45.9572,45.9796,45.8826,45.8901,65700.0
2012-11-15 14:10:00,61.52,61.61,61.51,61.58,59900.0,45.8901,45.9572,45.8826,45.9348,59900.0
2012-11-15 14:15:00,61.58,61.58,61.47,61.51,64800.0,45.9348,45.9348,45.8528,45.8826,64800.0
2012-11-15 14:20:00,61.52,61.52,61.43,61.47,83500.0,45.8901,45.8901,45.8229,45.8528,83500.0
2012-11-15 14:25:00,61.48,61.49,61.37,61.44,56200.0,45.8602,45.8677,45.7782,45.8304,56200.0
2012-11-15 14:30:00,61.43,61.43,61.32,61.38,74700.0,45.8229,45.8229,45.7409,45.7856,74700.0
2012-11-15 14:35:00,61.37,61.42,61.35,61.37,43000.0,45.7782,45.8155,45.7633,45.7782,43000.0
2012-11-15 14:40:00,61.36,61.4,61.34,61.34,53300.0,45.7707,45.8006,45.7558,45.7558,53300.0
2012-11-15 14:45:00,61.33,61.34,61.27,61.29,62400.0,45.7483,45.7558,45.7036,45.7185,62400.0
2012-11-15 14:50:00,61.29,61.3,61.25,61.3,53100.0,45.7185,45.726,45.6887,45.726,53100.0
2012-11-15 14:55:00,61.3,61.36,61.21,61.22,64800.0,45.726,45.7707,45.6588,45.6663,64800.0
2012-11-15 15:00:00,61.22,61.23,61.15,61.17,183400.0,45.6663,45.6737,45.6141,45.629,183400.0
2012-11-15 15:05:00,61.17,61.19,61.15,61.19,83100.0,45.629,45.6439,45.6141,45.6439,83100.0
2012-11-15 15:10:00,61.19,61.22,61.17,61.19,65200.0,45.6439,45.6663,45.629,45.6439,65200.0
2012-11-15 15:15:00,61.19,61.23,61.17,61.19,94400.0,45.6439,45.6737,45.629,45.6439,94400.0
2012-11-15 15:20:00,61.19,61.23,61.17,61.17,49300.0,45.6439,45.6737,45.629,45.629,49300.0
2012-11-15 15:25:00,61.18,61.21,61.13,61.16,76100.0,45.6365,45.6588,45.5992,45.6215,76100.0
2012-11-15 15:30:00,61.16,61.21,61.13,61.14,150500.0,45.6215,45.6588,45.5992,45.6066,150500.0
2012-11-15 15:35:00,61.13,61.15,61.04,61.14,191800.0,45.5992,45.6141,45.532,45.6066,191800.0
2012-11-15 15:40:00,61.13,61.27,61.13,61.23,145500.0,45.5992,45.7036,45.5992,45.6737,145500.0
2012-11-15 15:45:00,61.23,61.34,61.23,61.29,181700.0,45.6737,45.7558,45.6737,45.7185,181700.0
2012-11-15 15:50:00,61.29,61.32,61.26,61.29,198500.0,45.7185,45.7409,45.6961,45.7185,198500.0
2012-11-15 15:55:00,61.29,61.38,61.25,61.25,251800.0,45.7185,45.7856,45.6887,45.6887,251800.0
2012-11-16 09:30:00,61.03,61.4,61.03,61.31,966000.0,45.5246,45.8006,45.5246,45.7334,966000.0
2012-11-16 09:35:00,61.32,61.57,61.28,61.5,128300.0,45.7409,45.9274,45.711,45.8752,128300.0
2012-11-16 09:40:00,61.51,61.6,61.26,61.3,111700.0,45.8826,45.9497,45.6961,45.726,111700.0
2012-11-16 09:45:00,61.29,61.29,61.14,61.26,82300.0,45.7185,45.7185,45.6066,45.6961,82300.0
2012-11-16 09:50:00,61.27,61.34,61.21,61.21,86100.0,45.7036,45.7558,45.6588,45.6588,86100.0
2012-11-16 09:55:00,61.21,61.27,61.16,61.23,64800.0,45.6588,45.7036,45.6215,45.6737,64800.0
2012-11-16 10:00:00,61.22,61.29,61.08,61.17,90000.0,45.6663,45.7185,45.5619,45.629,90000.0
2012-11-16 10:05:00,61.17,61.41,61.15,61.41,167900.0,45.629,45.808,45.6141,45.808,167900.0
2012-11-16 10:10:00,61.41,61.56,61.38,61.54,123200.0,45.808,45.9199,45.7856,45.905,123200.0
2012-11-16 10:15:00,61.54,61.66,61.5,61.56,121300.0,45.905,45.9945,45.8752,45.9199,121300.0
2012-11-16 10:20:00,61.57,61.67,61.51,61.65,125200.0,45.9274,46.002,45.8826,45.987,125200.0
2012-11-16 10:25:00,61.65,61.69,61.61,61.64,111900.0,45.987,46.0169,45.9572,45.9796,111900.0
2012-11-16 10:30:00,61.64,61.68,61.56,61.56,157800.0,45.9796,46.0094,45.9199,45.9199,157800.0
2012-11-16 10:35:00,61.56,61.62,61.53,61.56,135900.0,45.9199,45.9647,45.8975,45.9199,135900.0
2012-11-16 10:40:00,61.56,61.61,61.51,61.55,131200.0,45.9199,45.9572,45.8826,45.9124,131200.0
2012-11-16 10:45:00,61.54,61.55,61.4,61.43,151800.0,45.905,45.9124,45.8006,45.8229,151800.0
2012-11-16 10:50:00,61.42,61.46,61.38,61.39,122400.0,45.8155,45.8453,45.7856,45.7931,122400.0
2012-11-16 10:55:00,61.39,61.51,61.36,61.5,147800.0,45.7931,45.8826,45.7707,45.8752,147800.0
2012-11-16 11:00:00,61.5,61.57,61.48,61.57,96600.0,45.8752,45.9274,45.8602,45.9274,96600.0
2012-11-16 11:05:00,61.57,61.69,61.55,61.66,162300.0,45.9274,46.0169,45.9124,45.9945,162300.0
2012-11-16 11:10:00,61.66,61.73,61.63,61.68,127500.0,45.9945,46.0467,45.9721,46.0094,127500.0
2012-11-16 11:15:00,61.68,61.68,61.55,61.58,143900.0,46.0094,46.0094,45.9124,45.9348,143900.0
2012-11-16 11:20:00,61.57,61.64,61.56,61.62,112000.0,45.9274,45.9796,45.9199,45.9647,112000.0
2012-11-16 11:25:00,61.61,61.69,61.59,61.67,164900.0,45.9572,46.0169,45.9423,46.002,164900.0
2012-11-16 11:30:00,61.66,61.73,61.65,61.7,80300.0,45.9945,46.0467,45.987,46.0243,80300.0
2012-11-16 11:35:00,61.69,61.72,61.64,61.69,74200.0,46.0169,46.0393,45.9796,46.0169,74200.0
2012-11-16 11:40:00,61.69,61.95,61.62,61.86,194600.0,46.0169,46.2108,45.9647,46.1437,194600.0
2012-11-16 11:45:00,61.87,61.98,61.78,61.93,138700.0,46.1511,46.2332,46.084,46.1959,138700.0
2012-11-16 11:50:00,61.93,61.99,61.84,61.86,95400.0,46.1959,46.2407,46.1288,46.1437,95400.0
2012-11-16 11:55:00,61.86,61.99,61.86,61.99,73600.0,46.1437,46.2407,46.1437,46.2407,73600.0
2012-11-16 12:00:00,61.99,62.0,61.94,61.96,185300.0,46.2407,46.2481,46.2034,46.2183,185300.0
2012-11-16 12:05:00,61.96,61.98,61.8,61.9,127700.0,46.2183,46.2332,46.0989,46.1735,127700.0
2012-11-16 12:10:00,61.88,61.98,61.86,61.92,62100.0,46.1586,46.2332,46.1437,46.1884,62100.0
2012-11-16 12:15:00,61.93,61.96,61.88,61.94,67400.0,46.1959,46.2183,46.1586,46.2034,67400.0
2012-11-16 12:20:00,61.94,61.95,61.84,61.89,46400.0,46.2034,46.2108,46.1288,46.1661,46400.0
2012-11-16 12:25:00,61.88,61.95,61.87,61.89,64100.0,46.1586,46.2108,46.1511,46.1661,64100.0
2012-11-16 12:30:00,61.89,61.99,61.89,61.95,78900.0,46.1661,46.2407,46.1661,46.2108,78900.0
2012-11-16 12:35:00,61.95,61.99,61.93,61.96,68200.0,46.2108,46.2407,46.1959,46.2183,68200.0
2012-11-16 12:40:00,61.96,61.97,61.87,61.87,63500.0,46.2183,46.2257,46.1511,46.1511,63500.0
2012-11-16 12:45:00,61.88,61.93,61.87,61.88,49900.0,46.1586,46.1959,46.1511,46.1586,49900.0
2012-11-16 12:50:00,61.88,61.92,61.84,61.86,75300.0,46.1586,46.1884,46.1288,46.1437,75300.0
2012-11-16 12:55:00,61.87,61.92,61.85,61.86,44700.0,46.1511,46.1884,46.1362,46.1437,44700.0
2012-11-16 13:00:00,61.85,61.92,61.84,61.88,51900.0,46.1362,46.1884,46.1288,46.1586,51900.0
2012-11-16 13:05:00,61.88,61.96,61.88,61.93,67400.0,46.1586,46.2183,46.1586,46.1959,67400.0
2012-11-16 13:10:00,61.94,61.94,61.89,61.92,35900.0,46.2034,46.2034,46.1661,46.1884,35900.0
2012-11-16 13:15:00,61.91,61.92,61.78,61.78,61500.0,46.181,46.1884,46.084,46.084,61500.0
2012-11-16 13:20:00,61.78,61.91,61.78,61.9,32300.0,46.084,46.181,46.084,46.1735,32300.0
2012-11-16 13:25:00,61.91,61.95,61.88,61.92,39800.0,46.181,46.2108,46.1586,46.1884,39800.0
2012-11-16 13:30:00,61.92,61.94,61.88,61.88,24900.0,46.1884,46.2034,46.1586,46.1586,24900.0
2012-11-16 13:35:00,61.88,61.93,61.88,61.89,45700.0,46.1586,46.1959,46.1586,46.1661,45700.0
2012-11-16 13:40:00,61.89,61.94,61.87,61.93,26400.0,46.1661,46.2034,46.1511,46.1959,26400.0
2012-11-16 13:45:00,61.92,61.96,61.89,61.94,39100.0,46.1884,46.2183,46.1661,46.2034,39100.0
2012-11-16 13:50:00,61.93,61.98,61.86,61.94,63600.0,46.1959,46.2332,46.1437,46.2034,63600.0
2012-11-16 13:55:00,61.94,62.04,61.94,62.02,108500.0,46.2034,46.278,46.2034,46.263,108500.0
2012-11-16 14:00:00,62.02,62.08,62.01,62.04,77800.0,46.263,46.3078,46.2556,46.278,77800.0
2012-11-16 14:05:00,62.04,62.12,62.04,62.1,64400.0,46.278,46.3376,46.278,46.3227,64400.0
2012-11-16 14:10:00,62.1,62.11,62.02,62.05,58300.0,46.3227,46.3302,46.263,46.2854,58300.0
2012-11-16 14:15:00,62.05,62.05,61.95,62.03,60100.0,46.2854,46.2854,46.2108,46.2705,60100.0
2012-11-16 14:20:00,62.04,62.07,61.92,61.92,76200.0,46.278,46.3003,46.1884,46.1884,76200.0
2012-11-16 14:25:00,61.92,61.97,61.87,61.88,52900.0,46.1884,46.2257,46.1511,46.1586,52900.0
2012-11-16 14:30:00,61.88,61.89,61.71,61.78,58600.0,46.1586,46.1661,46.0318,46.084,58600.0
2012-11-16 14:35:00,61.77,61.85,61.76,61.81,55200.0,46.0766,46.1362,46.0691,46.1064,55200.0
2012-11-16 14:40:00,61.8,61.93,61.8,61.89,69600.0,46.0989,46.1959,46.0989,46.1661,69600.0
2012-11-16 14:45:00,61.88,61.97,61.88,61.96,70600.0,46.1586,46.2257,46.1586,46.2183,70600.0
2012-11-16 14:50:00,61.97,62.03,61.94,62.02,82400.0,46.2257,46.2705,46.2034,46.263,82400.0
2012-11-16 14:55:00,62.01,62.09,61.98,62.04,58400.0,46.2556,46.3153,46.2332,46.278,58400.0
2012-11-16 15:00:00,62.04,62.05,61.98,62.0,43000.0,46.278,46.2854,46.2332,46.2481,43000.0
2012-11-16 15:05:00,61.99,62.11,61.99,62.11,47500.0,46.2407,46.3302,46.2407,46.3302,47500.0
2012-11-16 15:10:00,62.11,62.12,62.04,62.07,64200.0,46.3302,46.3376,46.278,46.3003,64200.0
2012-11-16 15:15:00,62.07,62.13,62.03,62.05,73700.0,46.3003,46.3451,46.2705,46.2854,73700.0
2012-11-16 15:20:00,62.04,62.13,61.99,62.13,182700.0,46.278,46.3451,46.2407,46.3451,182700.0
2012-11-16 15:25:00,62.12,62.15,62.06,62.1,77900.0,46.3376,46.36,46.2929,46.3227,77900.0
2012-11-16 15:30:00,62.11,62.19,62.09,62.13,91200.0,46.3302,46.3898,46.3153,46.3451,91200.0
2012-11-16 15:35:00,62.12,62.19,62.1,62.17,84800.0,46.3376,46.3898,46.3227,46.3749,84800.0
2012-11-16 15:40:00,62.17,62.28,62.16,62.24,174200.0,46.3749,46.457,46.3675,46.4271,174200.0
2012-11-16 15:45:00,62.23,62.28,62.12,62.13,204500.0,46.4197,46.457,46.3376,46.3451,204500.0
2012-11-16 15:50:00,62.13,62.16,62.08,62.1,178000.0,46.3451,46.3675,46.3078,46.3227,178000.0
2012-11-16 15:55:00,62.11,62.2,62.1,62.12,267100.0,46.3302,46.3973,46.3227,46.3376,267100.0
2012-11-19 09:30:00,62.49,62.75,62.3,62.36,541400.0,46.6136,46.8076,46.4719,46.5167,541400.0
2012-11-19 09:35:00,62.35,62.6,62.3,62.58,352800.0,46.5092,46.6957,46.4719,46.6808,352800.0
2012-11-19 09:40:00,62.58,62.59,62.37,62.4,144800.0,46.6808,46.6882,46.5241,46.5465,144800.0
2012-11-19 09:45:00,62.41,62.58,62.41,62.55,123500.0,46.554,46.6808,46.554,46.6584,123500.0
2012-11-19 09:50:00,62.55,62.79,62.55,62.78,147000.0,46.6584,46.8374,46.6584,46.83,147000.0
2012-11-19 09:55:00,62.78,62.95,62.77,62.92,153000.0,46.83,46.9568,46.8225,46.9344,153000.0
2012-11-19 10:00:00,62.95,63.04,62.91,62.98,636600.0,46.9568,47.0239,46.9269,46.9791,636600.0
2012-11-19 10:05:00,62.96,62.98,62.91,62.91,215800.0,46.9642,46.9791,46.9269,46.9269,215800.0
2012-11-19 10:10:00,62.91,63.12,62.91,63.11,286100.0,46.9269,47.0836,46.9269,47.0761,286100.0
2012-11-19 10:15:00,63.1,63.34,63.1,63.31,284300.0,47.0687,47.2477,47.0687,47.2253,284300.0
2012-11-19 10:20:00,63.31,63.34,63.19,63.23,333300.0,47.2253,47.2477,47.1358,47.1656,333300.0
2012-11-19 10:25:00,63.22,63.29,63.05,63.27,148500.0,47.1582,47.2104,47.0314,47.1955,148500.0
2012-11-19 10:30:00,63.27,63.28,63.06,63.09,174000.0,47.1955,47.2029,47.0388,47.0612,174000.0
2012-11-19 10:35:00,63.1,63.2,63.07,63.09,124200.0,47.0687,47.1432,47.0463,47.0612,124200.0
2012-11-19 10:40:00,63.08,63.12,62.96,62.99,104500.0,47.0537,47.0836,46.9642,46.9866,104500.0
2012-11-19 10:45:00,62.99,63.05,62.95,63.05,101600.0,46.9866,47.0314,46.9568,47.0314,101600.0
2012-11-19 10:50:00,63.05,63.07,63.0,63.04,54900.0,47.0314,47.0463,46.9941,47.0239,54900.0
2012-11-19 10:55:00,63.04,63.04,62.93,62.94,88900.0,47.0239,47.0239,46.9418,46.9493,88900.0
2012-11-19 11:00:00,62.94,63.0,62.83,62.85,213300.0,46.9493,46.9941,46.8672,46.8822,213300.0
2012-11-19 11:05:00,62.85,62.89,62.7,62.71,151300.0,46.8822,46.912,46.7703,46.7777,151300.0
2012-11-19 11:10:00,62.72,62.72,62.6,62.68,144200.0,46.7852,46.7852,46.6957,46.7554,144200.0
2012-11-19 11:15:00,62.68,62.85,62.68,62.7,109500.0,46.7554,46.8822,46.7554,46.7703,109500.0
2012-11-19 11:20:00,62.69,62.82,62.69,62.71,64300.0,46.7628,46.8598,46.7628,46.7777,64300.0
2012-11-19 11:25:00,62.71,62.78,62.69,62.77,89200.0,46.7777,46.83,46.7628,46.8225,89200.0
2012-11-19 11:30:00,62.77,62.79,62.67,62.76,53500.0,46.8225,46.8374,46.7479,46.815,53500.0
2012-11-19 11:35:00,62.77,62.82,62.77,62.81,69500.0,46.8225,46.8598,46.8225,46.8523,69500.0
2012-11-19 11:40:00,62.81,62.89,62.77,62.88,73400.0,46.8523,46.912,46.8225,46.9045,73400.0
2012-11-19 11:45:00,62.88,62.94,62.77,62.88,73300.0,46.9045,46.9493,46.8225,46.9045,73300.0
2012-11-19 11:50:00,62.88,62.94,62.87,62.93,34000.0,46.9045,46.9493,46.8971,46.9418,34000.0
2012-11-19 11:55:00,62.93,63.0,62.93,62.95,57400.0,46.9418,46.9941,46.9418,46.9568,57400.0
2012-11-19 12:00:00,62.95,63.0,62.9,62.99,65500.0,46.9568,46.9941,46.9195,46.9866,65500.0
2012-11-19 12:05:00,62.99,63.0,62.92,62.93,62800.0,46.9866,46.9941,46.9344,46.9418,62800.0
2012-11-19 12:10:00,62.93,62.94,62.76,62.76,99400.0,46.9418,46.9493,46.815,46.815,99400.0
2012-11-19 12:15:00,62.76,62.85,62.76,62.84,90800.0,46.815,46.8822,46.815,46.8747,90800.0
2012-11-19 12:20:00,62.84,62.9,62.83,62.89,30900.0,46.8747,46.9195,46.8672,46.912,30900.0
2012-11-19 12:25:00,62.89,62.94,62.83,62.87,80400.0,46.912,46.9493,46.8672,46.8971,80400.0
2012-11-19 12:30:00,62.86,62.97,62.86,62.97,54700.0,46.8896,46.9717,46.8896,46.9717,54700.0
2012-11-19 12:35:00,62.96,62.99,62.94,62.96,83800.0,46.9642,46.9866,46.9493,46.9642,83800.0
2012-11-19 12:40:00,62.97,63.0,62.92,62.95,83300.0,46.9717,46.9941,46.9344,46.9568,83300.0
2012-11-19 12:45:00,62.96,62.96,62.89,62.95,36700.0,46.9642,46.9642,46.912,46.9568,36700.0
2012-11-19 12:50:00,62.95,62.96,62.9,62.91,43500.0,46.9568,46.9642,46.9195,46.9269,43500.0
2012-11-19 12:55:00,62.9,62.91,62.85,62.86,42800.0,46.9195,46.9269,46.8822,46.8896,42800.0
2012-11-19 13:00:00,62.86,62.9,62.84,62.89,69200.0,46.8896,46.9195,46.8747,46.912,69200.0
2012-11-19 13:05:00,62.89,62.92,62.87,62.91,24100.0,46.912,46.9344,46.8971,46.9269,24100.0
2012-11-19 13:10:00,62.92,62.92,62.83,62.87,53700.0,46.9344,46.9344,46.8672,46.8971,53700.0
2012-11-19 13:15:00,62.87,62.9,62.82,62.84,50900.0,46.8971,46.9195,46.8598,46.8747,50900.0
2012-11-19 13:20:00,62.84,62.92,62.83,62.92,22500.0,46.8747,46.9344,46.8672,46.9344,22500.0
2012-11-19 13:25:00,62.91,62.94,62.86,62.9,57500.0,46.9269,46.9493,46.8896,46.9195,57500.0
2012-11-19 13:30:00,62.89,62.95,62.89,62.94,28200.0,46.912,46.9568,46.912,46.9493,28200.0
2012-11-19 13:35:00,62.94,62.97,62.92,62.93,40700.0,46.9493,46.9717,46.9344,46.9418,40700.0
2012-11-19 13:40:00,62.92,62.95,62.92,62.94,23300.0,46.9344,46.9568,46.9344,46.9493,23300.0
2012-11-19 13:45:00,62.94,62.96,62.89,62.89,47500.0,46.9493,46.9642,46.912,46.912,47500.0
2012-11-19 13:50:00,62.89,62.99,62.88,62.98,61300.0,46.912,46.9866,46.9045,46.9791,61300.0
2012-11-19 13:55:00,62.98,63.0,62.94,62.98,61200.0,46.9791,46.9941,46.9493,46.9791,61200.0
2012-11-19 14:00:00,62.97,63.03,62.96,63.0,82800.0,46.9717,47.0164,46.9642,46.9941,82800.0
2012-11-19 14:05:00,63.01,63.02,62.92,62.94,62400.0,47.0015,47.009,46.9344,46.9493,62400.0
2012-11-19 14:10:00,62.94,63.03,62.94,62.99,53000.0,46.9493,47.0164,46.9493,46.9866,53000.0
2012-11-19 14:15:00,62.99,63.03,62.99,63.03,49600.0,46.9866,47.0164,46.9866,47.0164,49600.0
2012-11-19 14:20:00,63.03,63.1,63.02,63.04,101800.0,47.0164,47.0687,47.009,47.0239,101800.0
2012-11-19 14:25:00,63.04,63.05,62.94,62.95,76700.0,47.0239,47.0314,46.9493,46.9568,76700.0
2012-11-19 14:30:00,62.95,62.95,62.91,62.93,82400.0,46.9568,46.9568,46.9269,46.9418,82400.0
2012-11-19 14:35:00,62.92,63.05,62.91,63.04,123100.0,46.9344,47.0314,46.9269,47.0239,123100.0
2012-11-19 14:40:00,63.04,63.13,63.02,63.11,102700.0,47.0239,47.091,47.009,47.0761,102700.0
2012-11-19 14:45:00,63.11,63.14,63.06,63.14,62100.0,47.0761,47.0985,47.0388,47.0985,62100.0
2012-11-19 14:50:00,63.13,63.14,63.07,63.09,60700.0,47.091,47.0985,47.0463,47.0612,60700.0
2012-11-19 14:55:00,63.07,63.1,63.06,63.09,90000.0,47.0463,47.0687,47.0388,47.0612,90000.0
2012-11-19 15:00:00,63.09,63.12,63.03,63.12,58500.0,47.0612,47.0836,47.0164,47.0836,58500.0
2012-11-19 15:05:00,63.12,63.14,63.04,63.06,69100.0,47.0836,47.0985,47.0239,47.0388,69100.0
2012-11-19 15:10:00,63.07,63.17,63.05,63.1,86600.0,47.0463,47.1209,47.0314,47.0687,86600.0
2012-11-19 15:15:00,63.11,63.13,63.08,63.11,57300.0,47.0761,47.091,47.0537,47.0761,57300.0
2012-11-19 15:20:00,63.1,63.19,63.1,63.18,84400.0,47.0687,47.1358,47.0687,47.1283,84400.0
2012-11-19 15:25:00,63.18,63.21,63.12,63.21,86100.0,47.1283,47.1507,47.0836,47.1507,86100.0
2012-11-19 15:30:00,63.2,63.23,63.18,63.21,147200.0,47.1432,47.1656,47.1283,47.1507,147200.0
2012-11-19 15:35:00,63.21,63.22,63.17,63.18,87700.0,47.1507,47.1582,47.1209,47.1283,87700.0
2012-11-19 15:40:00,63.18,63.19,63.11,63.12,144800.0,47.1283,47.1358,47.0761,47.0836,144800.0
2012-11-19 15:45:00,63.12,63.18,63.12,63.17,186600.0,47.0836,47.1283,47.0836,47.1209,186600.0
2012-11-19 15:50:00,63.17,63.28,63.16,63.28,256500.0,47.1209,47.2029,47.1134,47.2029,256500.0
2012-11-19 15:55:00,63.28,63.33,63.23,63.33,350400.0,47.2029,47.2402,47.1656,47.2402,350400.0
2012-11-20 09:30:00,63.22,63.5,63.2,63.47,224500.0,47.1582,47.367,47.1432,47.3446,224500.0
2012-11-20 09:35:00,63.48,63.61,63.37,63.53,147700.0,47.3521,47.4491,47.2701,47.3894,147700.0
2012-11-20 09:40:00,63.54,63.63,63.42,63.45,135800.0,47.3969,47.464,47.3074,47.3297,135800.0
2012-11-20 09:45:00,63.44,63.7,63.43,63.69,105300.0,47.3223,47.5162,47.3148,47.5088,105300.0
2012-11-20 09:50:00,63.68,63.74,63.57,63.57,119800.0,47.5013,47.5461,47.4192,47.4192,119800.0
2012-11-20 09:55:00,63.57,63.64,63.45,63.46,152400.0,47.4192,47.4715,47.3297,47.3372,152400.0
2012-11-20 10:00:00,63.45,63.57,63.45,63.51,80600.0,47.3297,47.4192,47.3297,47.3745,80600.0
2012-11-20 10:05:00,63.49,63.49,63.25,63.28,170400.0,47.3596,47.3596,47.1805,47.2029,170400.0
2012-11-20 10:10:00,63.28,63.45,63.27,63.35,144200.0,47.2029,47.3297,47.1955,47.2551,144200.0
2012-11-20 10:15:00,63.34,63.41,63.27,63.4,134400.0,47.2477,47.2999,47.1955,47.2924,134400.0
2012-11-20 10:20:00,63.4,63.42,63.33,63.41,157500.0,47.2924,47.3074,47.2402,47.2999,157500.0
2012-11-20 10:25:00,63.4,63.44,63.36,63.44,73000.0,47.2924,47.3223,47.2626,47.3223,73000.0
2012-11-20 10:30:00,63.44,63.54,63.42,63.54,88800.0,47.3223,47.3969,47.3074,47.3969,88800.0
2012-11-20 10:35:00,63.54,63.64,63.5,63.55,116600.0,47.3969,47.4715,47.367,47.4043,116600.0
2012-11-20 10:40:00,63.55,63.65,63.55,63.64,124600.0,47.4043,47.4789,47.4043,47.4715,124600.0
2012-11-20 10:45:00,63.64,63.78,63.63,63.74,113000.0,47.4715,47.5759,47.464,47.5461,113000.0
2012-11-20 10:50:00,63.75,63.75,63.54,63.57,79300.0,47.5535,47.5535,47.3969,47.4192,79300.0
2012-11-20 10:55:00,63.57,63.59,63.4,63.41,177800.0,47.4192,47.4342,47.2924,47.2999,177800.0
2012-11-20 11:00:00,63.41,63.43,63.35,63.37,95100.0,47.2999,47.3148,47.2551,47.2701,95100.0
2012-11-20 11:05:00,63.37,63.39,63.24,63.3,74400.0,47.2701,47.285,47.1731,47.2178,74400.0
2012-11-20 11:10:00,63.3,63.38,63.26,63.37,57700.0,47.2178,47.2775,47.188,47.2701,57700.0
2012-11-20 11:15:00,63.38,63.4,63.35,63.39,93900.0,47.2775,47.2924,47.2551,47.285,93900.0
2012-11-20 11:20:00,63.39,63.45,63.33,63.45,203100.0,47.285,47.3297,47.2402,47.3297,203100.0
2012-11-20 11:25:00,63.45,63.55,63.43,63.52,211700.0,47.3297,47.4043,47.3148,47.3819,211700.0
2012-11-20 11:30:00,63.52,63.56,63.48,63.5,116200.0,47.3819,47.4118,47.3521,47.367,116200.0
2012-11-20 11:35:00,63.49,63.55,63.49,63.49,87100.0,47.3596,47.4043,47.3596,47.3596,87100.0
2012-11-20 11:40:00,63.48,63.5,63.4,63.49,74200.0,47.3521,47.367,47.2924,47.3596,74200.0
2012-11-20 11:45:00,63.49,63.56,63.49,63.54,204500.0,47.3596,47.4118,47.3596,47.3969,204500.0
2012-11-20 11:50:00,63.54,63.68,63.48,63.68,116800.0,47.3969,47.5013,47.3521,47.5013,116800.0
2012-11-20 11:55:00,63.68,63.77,63.68,63.74,90100.0,47.5013,47.5684,47.5013,47.5461,90100.0
2012-11-20 12:00:00,63.75,63.83,63.74,63.75,81600.0,47.5535,47.6132,47.5461,47.5535,81600.0
2012-11-20 12:05:00,63.75,63.78,63.73,63.74,58700.0,47.5535,47.5759,47.5386,47.5461,58700.0
2012-11-20 12:10:00,63.75,63.82,63.75,63.8,39600.0,47.5535,47.6057,47.5535,47.5908,39600.0
2012-11-20 12:15:00,63.8,63.8,63.61,63.61,106500.0,47.5908,47.5908,47.4491,47.4491,106500.0
2012-11-20 12:20:00,63.6,63.68,63.57,63.62,63200.0,47.4416,47.5013,47.4192,47.4565,63200.0
2012-11-20 12:25:00,63.62,63.67,63.57,63.6,85900.0,47.4565,47.4938,47.4192,47.4416,85900.0
2012-11-20 12:30:00,63.61,63.69,63.58,63.69,38500.0,47.4491,47.5088,47.4267,47.5088,38500.0
2012-11-20 12:35:00,63.67,63.73,63.65,63.65,112400.0,47.4938,47.5386,47.4789,47.4789,112400.0
2012-11-20 12:40:00,63.64,63.7,63.61,63.68,61300.0,47.4715,47.5162,47.4491,47.5013,61300.0
2012-11-20 12:45:00,63.68,63.7,63.63,63.69,32000.0,47.5013,47.5162,47.464,47.5088,32000.0
2012-11-20 12:50:00,63.7,63.74,63.67,63.73,39400.0,47.5162,47.5461,47.4938,47.5386,39400.0
2012-11-20 12:55:00,63.72,63.75,63.65,63.7,69900.0,47.5311,47.5535,47.4789,47.5162,69900.0
2012-11-20 13:00:00,63.69,63.71,63.5,63.53,87900.0,47.5088,47.5237,47.367,47.3894,87900.0
2012-11-20 13:05:00,63.54,63.55,63.4,63.4,45000.0,47.3969,47.4043,47.2924,47.2924,45000.0
2012-11-20 13:10:00,63.4,63.4,63.15,63.2,165000.0,47.2924,47.2924,47.1059,47.1432,165000.0
2012-11-20 13:15:00,63.19,63.37,63.18,63.33,91200.0,47.1358,47.2701,47.1283,47.2402,91200.0
2012-11-20 13:20:00,63.33,63.41,63.33,63.37,53800.0,47.2402,47.2999,47.2402,47.2701,53800.0
2012-11-20 13:25:00,63.37,63.42,63.16,63.17,127400.0,47.2701,47.3074,47.1134,47.1209,127400.0
2012-11-20 13:30:00,63.17,63.23,63.16,63.22,78900.0,47.1209,47.1656,47.1134,47.1582,78900.0
2012-11-20 13:35:00,63.22,63.25,63.16,63.19,58200.0,47.1582,47.1805,47.1134,47.1358,58200.0
2012-11-20 13:40:00,63.2,63.22,63.16,63.2,61400.0,47.1432,47.1582,47.1134,47.1432,61400.0
2012-11-20 13:45:00,63.19,63.28,63.17,63.26,43200.0,47.1358,47.2029,47.1209,47.188,43200.0
2012-11-20 13:50:00,63.26,63.35,63.26,63.34,48000.0,47.188,47.2551,47.188,47.2477,48000.0
2012-11-20 13:55:00,63.33,63.4,63.28,63.4,80900.0,47.2402,47.2924,47.2029,47.2924,80900.0
2012-11-20 14:00:00,63.39,63.4,63.28,63.3,93500.0,47.285,47.2924,47.2029,47.2178,93500.0
2012-11-20 14:05:00,63.29,63.34,63.27,63.29,49100.0,47.2104,47.2477,47.1955,47.2104,49100.0
2012-11-20 14:10:00,63.29,63.4,63.29,63.36,99000.0,47.2104,47.2924,47.2104,47.2626,99000.0
2012-11-20 14:15:00,63.37,63.44,63.37,63.41,31000.0,47.2701,47.3223,47.2701,47.2999,31000.0
2012-11-20 14:20:00,63.4,63.41,63.35,63.36,43300.0,47.2924,47.2999,47.2551,47.2626,43300.0
2012-11-20 14:25:00,63.36,63.46,63.36,63.44,74300.0,47.2626,47.3372,47.2626,47.3223,74300.0
2012-11-20 14:30:00,63.44,63.47,63.38,63.47,40700.0,47.3223,47.3446,47.2775,47.3446,40700.0
2012-11-20 14:35:00,63.46,63.47,63.39,63.45,99900.0,47.3372,47.3446,47.285,47.3297,99900.0
2012-11-20 14:40:00,63.44,63.46,63.39,63.41,81500.0,47.3223,47.3372,47.285,47.2999,81500.0
2012-11-20 14:45:00,63.42,63.5,63.41,63.43,90700.0,47.3074,47.367,47.2999,47.3148,90700.0
2012-11-20 14:50:00,63.44,63.52,63.43,63.52,95400.0,47.3223,47.3819,47.3148,47.3819,95400.0
2012-11-20 14:55:00,63.51,63.51,63.47,63.51,34900.0,47.3745,47.3745,47.3446,47.3745,34900.0
2012-11-20 15:00:00,63.52,63.65,63.51,63.62,82000.0,47.3819,47.4789,47.3745,47.4565,82000.0
2012-11-20 15:05:00,63.61,63.62,63.51,63.59,77300.0,47.4491,47.4565,47.3745,47.4342,77300.0
2012-11-20 15:10:00,63.59,63.72,63.55,63.72,151600.0,47.4342,47.5311,47.4043,47.5311,151600.0
2012-11-20 15:15:00,63.71,63.77,63.7,63.76,112800.0,47.5237,47.5684,47.5162,47.561,112800.0
2012-11-20 15:20:00,63.76,63.86,63.76,63.83,175600.0,47.561,47.6356,47.561,47.6132,175600.0
2012-11-20 15:25:00,63.83,63.83,63.69,63.73,80300.0,47.6132,47.6132,47.5088,47.5386,80300.0
2012-11-20 15:30:00,63.73,63.82,63.72,63.75,127400.0,47.5386,47.6057,47.5311,47.5535,127400.0
2012-11-20 15:35:00,63.75,63.79,63.74,63.77,90200.0,47.5535,47.5833,47.5461,47.5684,90200.0
2012-11-20 15:40:00,63.77,63.79,63.76,63.77,102200.0,47.5684,47.5833,47.561,47.5684,102200.0
2012-11-20 15:45:00,63.77,63.87,63.73,63.79,215800.0,47.5684,47.643,47.5386,47.5833,215800.0
2012-11-20 15:50:00,63.79,63.86,63.76,63.84,189200.0,47.5833,47.6356,47.561,47.6206,189200.0
2012-11-20 15:55:00,63.84,63.84,63.75,63.83,270800.0,47.6206,47.6206,47.5535,47.6132,270800.0
2012-11-21 09:30:00,63.66,63.69,63.5,63.65,209900.0,47.4864,47.5088,47.367,47.4789,209900.0
2012-11-21 09:35:00,63.65,63.8,63.52,63.62,154600.0,47.4789,47.5908,47.3819,47.4565,154600.0
2012-11-21 09:40:00,63.63,63.69,63.5,63.55,89100.0,47.464,47.5088,47.367,47.4043,89100.0
2012-11-21 09:45:00,63.55,63.78,63.53,63.78,75200.0,47.4043,47.5759,47.3894,47.5759,75200.0
2012-11-21 09:50:00,63.78,63.8,63.73,63.74,109800.0,47.5759,47.5908,47.5386,47.5461,109800.0
2012-11-21 09:55:00,63.77,63.86,63.76,63.83,87700.0,47.5684,47.6356,47.561,47.6132,87700.0
2012-11-21 10:00:00,63.83,63.85,63.77,63.79,85500.0,47.6132,47.6281,47.5684,47.5833,85500.0
2012-11-21 10:05:00,63.79,63.82,63.73,63.76,98800.0,47.5833,47.6057,47.5386,47.561,98800.0
2012-11-21 10:10:00,63.76,63.8,63.74,63.79,67300.0,47.561,47.5908,47.5461,47.5833,67300.0
2012-11-21 10:15:00,63.8,63.87,63.77,63.86,101600.0,47.5908,47.643,47.5684,47.6356,101600.0
2012-11-21 10:20:00,63.85,63.88,63.79,63.84,91000.0,47.6281,47.6505,47.5833,47.6206,91000.0
2012-11-21 10:25:00,63.84,63.85,63.67,63.69,131000.0,47.6206,47.6281,47.4938,47.5088,131000.0
2012-11-21 10:30:00,63.7,63.75,63.65,63.73,69500.0,47.5162,47.5535,47.4789,47.5386,69500.0
2012-11-21 10:35:00,63.73,63.76,63.66,63.69,83200.0,47.5386,47.561,47.4864,47.5088,83200.0
2012-11-21 10:40:00,63.69,63.71,63.56,63.63,108400.0,47.5088,47.5237,47.4118,47.464,108400.0
2012-11-21 10:45:00,63.64,63.7,63.6,63.63,76700.0,47.4715,47.5162,47.4416,47.464,76700.0
2012-11-21 10:50:00,63.63,63.75,63.62,63.74,100200.0,47.464,47.5535,47.4565,47.5461,100200.0
2012-11-21 10:55:00,63.75,63.76,63.63,63.65,79500.0,47.5535,47.561,47.464,47.4789,79500.0
2012-11-21 11:00:00,63.67,63.69,63.62,63.63,41400.0,47.4938,47.5088,47.4565,47.464,41400.0
2012-11-21 11:05:00,63.65,63.69,63.59,63.67,108000.0,47.4789,47.5088,47.4342,47.4938,108000.0
2012-11-21 11:10:00,63.67,63.83,63.67,63.83,59600.0,47.4938,47.6132,47.4938,47.6132,59600.0
2012-11-21 11:15:00,63.83,63.89,63.83,63.85,35600.0,47.6132,47.6579,47.6132,47.6281,35600.0
2012-11-21 11:20:00,63.85,63.9,63.83,63.84,45500.0,47.6281,47.6654,47.6132,47.6206,45500.0
2012-11-21 11:25:00,63.85,63.87,63.76,63.87,54200.0,47.6281,47.643,47.561,47.643,54200.0
2012-11-21 11:30:00,63.86,63.89,63.79,63.82,48900.0,47.6356,47.6579,47.5833,47.6057,48900.0
2012-11-21 11:35:00,63.84,63.9,63.81,63.88,67400.0,47.6206,47.6654,47.5983,47.6505,67400.0
2012-11-21 11:40:00,63.88,63.96,63.87,63.96,39400.0,47.6505,47.7102,47.643,47.7102,39400.0
2012-11-21 11:45:00,63.94,63.95,63.87,63.91,61400.0,47.6952,47.7027,47.643,47.6729,61400.0
2012-11-21 11:50:00,63.92,63.95,63.86,63.86,76200.0,47.6803,47.7027,47.6356,47.6356,76200.0
2012-11-21 11:55:00,63.87,63.98,63.86,63.97,58000.0,47.643,47.7251,47.6356,47.7176,58000.0
2012-11-21 12:00:00,63.97,63.98,63.93,63.97,31300.0,47.7176,47.7251,47.6878,47.7176,31300.0
2012-11-21 12:05:00,63.97,64.02,63.96,64.0,119900.0,47.7176,47.7549,47.7102,47.74,119900.0
2012-11-21 12:10:00,64.01,64.1,63.99,64.1,73300.0,47.7475,47.8146,47.7325,47.8146,73300.0
2012-11-21 12:15:00,64.1,64.1,64.06,64.06,43400.0,47.8146,47.8146,47.7848,47.7848,43400.0
2012-11-21 12:20:00,64.08,64.1,64.03,64.1,47300.0,47.7997,47.8146,47.7624,47.8146,47300.0
2012-11-21 12:25:00,64.1,64.17,64.09,64.12,59300.0,47.8146,47.8668,47.8071,47.8295,59300.0
2012-11-21 12:30:00,64.12,64.18,64.11,64.13,46300.0,47.8295,47.8743,47.822,47.837,46300.0
2012-11-21 12:35:00,64.12,64.16,64.09,64.12,68700.0,47.8295,47.8593,47.8071,47.8295,68700.0
2012-11-21 12:40:00,64.13,64.18,64.11,64.11,32800.0,47.837,47.8743,47.822,47.822,32800.0
2012-11-21 12:45:00,64.12,64.15,64.08,64.09,22500.0,47.8295,47.8519,47.7997,47.8071,22500.0
2012-11-21 12:50:00,64.09,64.1,64.05,64.06,40500.0,47.8071,47.8146,47.7773,47.7848,40500.0
2012-11-21 12:55:00,64.05,64.05,63.98,64.03,67200.0,47.7773,47.7773,47.7251,47.7624,67200.0
2012-11-21 13:00:00,64.04,64.05,63.95,63.96,53700.0,47.7698,47.7773,47.7027,47.7102,53700.0
2012-11-21 13:05:00,63.95,63.97,63.92,63.93,34300.0,47.7027,47.7176,47.6803,47.6878,34300.0
2012-11-21 13:10:00,63.93,63.95,63.89,63.9,37200.0,47.6878,47.7027,47.6579,47.6654,37200.0
2012-11-21 13:15:00,63.89,63.93,63.88,63.89,25600.0,47.6579,47.6878,47.6505,47.6579,25600.0
2012-11-21 13:20:00,63.9,63.93,63.89,63.92,45800.0,47.6654,47.6878,47.6579,47.6803,45800.0
2012-11-21 13:25:00,63.91,63.99,63.91,63.99,30400.0,47.6729,47.7325,47.6729,47.7325,30400.0
2012-11-21 13:30:00,63.99,64.0,63.96,63.99,19800.0,47.7325,47.74,47.7102,47.7325,19800.0
2012-11-21 13:35:00,63.99,64.01,63.95,63.98,50700.0,47.7325,47.7475,47.7027,47.7251,50700.0
2012-11-21 13:40:00,63.98,64.0,63.96,63.98,27000.0,47.7251,47.74,47.7102,47.7251,27000.0
2012-11-21 13:45:00,63.98,64.01,63.98,64.01,21200.0,47.7251,47.7475,47.7251,47.7475,21200.0
2012-11-21 13:50:00,64.01,64.03,63.96,64.0,44300.0,47.7475,47.7624,47.7102,47.74,44300.0
2012-11-21 13:55:00,64.0,64.01,63.99,64.0,32000.0,47.74,47.7475,47.7325,47.74,32000.0
2012-11-21 14:00:00,64.0,64.02,63.99,64.02,39300.0,47.74,47.7549,47.7325,47.7549,39300.0
2012-11-21 14:05:00,64.02,64.07,64.02,64.06,34000.0,47.7549,47.7922,47.7549,47.7848,34000.0
2012-11-21 14:10:00,64.05,64.06,64.04,64.04,16700.0,47.7773,47.7848,47.7698,47.7698,16700.0
2012-11-21 14:15:00,64.04,64.05,64.02,64.03,84000.0,47.7698,47.7773,47.7549,47.7624,84000.0
2012-11-21 14:20:00,64.02,64.03,64.02,64.03,34500.0,47.7549,47.7624,47.7549,47.7624,34500.0
2012-11-21 14:25:00,64.02,64.03,64.0,64.03,47900.0,47.7549,47.7624,47.74,47.7624,47900.0
2012-11-21 14:30:00,64.03,64.07,64.03,64.05,35500.0,47.7624,47.7922,47.7624,47.7773,35500.0
2012-11-21 14:35:00,64.06,64.08,64.05,64.06,27100.0,47.7848,47.7997,47.7773,47.7848,27100.0
2012-11-21 14:40:00,64.06,64.09,64.05,64.08,55100.0,47.7848,47.8071,47.7773,47.7997,55100.0
2012-11-21 14:45:00,64.08,64.1,64.04,64.09,73300.0,47.7997,47.8146,47.7698,47.8071,73300.0
2012-11-21 14:50:00,64.09,64.09,64.05,64.08,32100.0,47.8071,47.8071,47.7773,47.7997,32100.0
2012-11-21 14:55:00,64.07,64.1,64.07,64.09,35800.0,47.7922,47.8146,47.7922,47.8071,35800.0
2012-11-21 15:00:00,64.1,64.12,64.09,64.11,37300.0,47.8146,47.8295,47.8071,47.822,37300.0
2012-11-21 15:05:00,64.1,64.16,64.09,64.13,71700.0,47.8146,47.8593,47.8071,47.837,71700.0
2012-11-21 15:10:00,64.13,64.14,64.1,64.11,41500.0,47.837,47.8444,47.8146,47.822,41500.0
2012-11-21 15:15:00,64.1,64.14,64.1,64.12,34100.0,47.8146,47.8444,47.8146,47.8295,34100.0
2012-11-21 15:20:00,64.12,64.12,64.07,64.08,105100.0,47.8295,47.8295,47.7922,47.7997,105100.0
2012-11-21 15:25:00,64.07,64.1,64.06,64.09,68300.0,47.7922,47.8146,47.7848,47.8071,68300.0
2012-11-21 15:30:00,64.09,64.1,64.06,64.07,53200.0,47.8071,47.8146,47.7848,47.7922,53200.0
2012-11-21 15:35:00,64.08,64.09,64.03,64.04,117200.0,47.7997,47.8071,47.7624,47.7698,117200.0
2012-11-21 15:40:00,64.04,64.14,64.03,64.13,80000.0,47.7698,47.8444,47.7624,47.837,80000.0
2012-11-21 15:45:00,64.14,64.14,64.05,64.06,123800.0,47.8444,47.8444,47.7773,47.7848,123800.0
2012-11-21 15:50:00,64.06,64.09,64.02,64.08,78300.0,47.7848,47.8071,47.7549,47.7997,78300.0
2012-11-21 15:55:00,64.07,64.1,64.02,64.09,159400.0,47.7922,47.8146,47.7549,47.8071,159400.0
2012-11-23 09:30:00,64.28,64.45,64.18,64.35,216300.0,47.9489,48.0757,47.8743,48.0011,216300.0
2012-11-23 09:35:00,64.34,64.41,64.27,64.37,62000.0,47.9936,48.0458,47.9414,48.016,62000.0
2012-11-23 09:40:00,64.38,64.42,64.34,64.38,84600.0,48.0235,48.0533,47.9936,48.0235,84600.0
2012-11-23 09:45:00,64.38,64.38,64.15,64.18,104400.0,48.0235,48.0235,47.8519,47.8743,104400.0
2012-11-23 09:50:00,64.19,64.26,64.12,64.19,135900.0,47.8817,47.9339,47.8295,47.8817,135900.0
2012-11-23 09:55:00,64.19,64.35,64.14,64.33,52700.0,47.8817,48.0011,47.8444,47.9862,52700.0
2012-11-23 10:00:00,64.33,64.37,64.28,64.29,73800.0,47.9862,48.016,47.9489,47.9563,73800.0
2012-11-23 10:05:00,64.3,64.35,64.24,64.35,89900.0,47.9638,48.0011,47.919,48.0011,89900.0
2012-11-23 10:10:00,64.35,64.39,64.32,64.39,66000.0,48.0011,48.0309,47.9787,48.0309,66000.0
2012-11-23 10:15:00,64.4,64.41,64.3,64.34,145600.0,48.0384,48.0458,47.9638,47.9936,145600.0
2012-11-23 10:20:00,64.35,64.45,64.34,64.45,77800.0,48.0011,48.0757,47.9936,48.0757,77800.0
2012-11-23 10:25:00,64.44,64.54,64.42,64.54,121300.0,48.0682,48.1428,48.0533,48.1428,121300.0
2012-11-23 10:30:00,64.53,64.58,64.47,64.48,123900.0,48.1353,48.1726,48.0906,48.098,123900.0
2012-11-23 10:35:00,64.48,64.52,64.42,64.51,50200.0,48.098,48.1279,48.0533,48.1204,50200.0
2012-11-23 10:40:00,64.52,64.6,64.5,64.56,81300.0,48.1279,48.1876,48.113,48.1577,81300.0
2012-11-23 10:45:00,64.56,64.56,64.49,64.49,66000.0,48.1577,48.1577,48.1055,48.1055,66000.0
2012-11-23 10:50:00,64.49,64.52,64.47,64.51,45700.0,48.1055,48.1279,48.0906,48.1204,45700.0
2012-11-23 10:55:00,64.5,64.56,64.5,64.53,92600.0,48.113,48.1577,48.113,48.1353,92600.0
2012-11-23 11:00:00,64.52,64.52,64.46,64.48,53200.0,48.1279,48.1279,48.0831,48.098,53200.0
2012-11-23 11:05:00,64.48,64.48,64.44,64.46,41900.0,48.098,48.098,48.0682,48.0831,41900.0
2012-11-23 11:10:00,64.47,64.52,64.44,64.47,53200.0,48.0906,48.1279,48.0682,48.0906,53200.0
2012-11-23 11:15:00,64.47,64.6,64.45,64.55,127800.0,48.0906,48.1876,48.0757,48.1503,127800.0
2012-11-23 11:20:00,64.55,64.59,64.41,64.42,129500.0,48.1503,48.1801,48.0458,48.0533,129500.0
2012-11-23 11:25:00,64.42,64.42,64.36,64.41,49400.0,48.0533,48.0533,48.0085,48.0458,49400.0
2012-11-23 11:30:00,64.41,64.46,64.4,64.45,37600.0,48.0458,48.0831,48.0384,48.0757,37600.0
2012-11-23 11:35:00,64.45,64.5,64.44,64.47,37200.0,48.0757,48.113,48.0682,48.0906,37200.0
2012-11-23 11:40:00,64.48,64.49,64.45,64.46,36000.0,48.098,48.1055,48.0757,48.0831,36000.0
2012-11-23 11:45:00,64.45,64.47,64.44,64.47,56000.0,48.0757,48.0906,48.0682,48.0906,56000.0
2012-11-23 11:50:00,64.47,64.5,64.46,64.49,33300.0,48.0906,48.113,48.0831,48.1055,33300.0
2012-11-23 11:55:00,64.49,64.52,64.46,64.51,46300.0,48.1055,48.1279,48.0831,48.1204,46300.0
2012-11-23 12:00:00,64.51,64.54,64.47,64.48,50800.0,48.1204,48.1428,48.0906,48.098,50800.0
2012-11-23 12:05:00,64.49,64.5,64.46,64.48,39300.0,48.1055,48.113,48.0831,48.098,39300.0
2012-11-23 12:10:00,64.48,64.5,64.45,64.45,42600.0,48.098,48.113,48.0757,48.0757,42600.0
2012-11-23 12:15:00,64.45,64.49,64.44,64.48,31100.0,48.0757,48.1055,48.0682,48.098,31100.0
2012-11-23 12:20:00,64.47,64.51,64.45,64.45,66100.0,48.0906,48.1204,48.0757,48.0757,66100.0
2012-11-23 12:25:00,64.45,64.47,64.43,64.44,65200.0,48.0757,48.0906,48.0607,48.0682,65200.0
2012-11-23 12:30:00,64.43,64.55,64.42,64.53,51800.0,48.0607,48.1503,48.0533,48.1353,51800.0
2012-11-23 12:35:00,64.54,64.64,64.52,64.64,91100.0,48.1428,48.2174,48.1279,48.2174,91100.0
2012-11-23 12:40:00,64.64,64.7,64.63,64.64,99100.0,48.2174,48.2622,48.2099,48.2174,99100.0
2012-11-23 12:45:00,64.65,64.65,64.51,64.53,112500.0,48.2249,48.2249,48.1204,48.1353,112500.0
2012-11-23 12:50:00,64.53,64.62,64.53,64.62,93800.0,48.1353,48.2025,48.1353,48.2025,93800.0
2012-11-23 12:55:00,64.62,64.83,64.59,64.81,242600.0,48.2025,48.3591,48.1801,48.3442,242600.0
2012-11-26 09:30:00,64.6,64.89,64.51,64.55,251800.0,48.1876,48.4039,48.1204,48.1503,251800.0
2012-11-26 09:35:00,64.53,64.73,64.45,64.53,79100.0,48.1353,48.2845,48.0757,48.1353,79100.0
2012-11-26 09:40:00,64.53,64.59,64.5,64.57,49300.0,48.1353,48.1801,48.113,48.1652,49300.0
2012-11-26 09:45:00,64.58,64.6,64.45,64.6,91800.0,48.1726,48.1876,48.0757,48.1876,91800.0
2012-11-26 09:50:00,64.59,64.75,64.56,64.69,123600.0,48.1801,48.2994,48.1577,48.2547,123600.0
2012-11-26 09:55:00,64.69,64.7,64.62,64.63,37800.0,48.2547,48.2622,48.2025,48.2099,37800.0
2012-11-26 10:00:00,64.64,64.69,64.62,64.66,57400.0,48.2174,48.2547,48.2025,48.2323,57400.0
2012-11-26 10:05:00,64.66,64.66,64.52,64.56,77000.0,48.2323,48.2323,48.1279,48.1577,77000.0
2012-11-26 10:10:00,64.55,64.59,64.51,64.53,69800.0,48.1503,48.1801,48.1204,48.1353,69800.0
2012-11-26 10:15:00,64.52,64.53,64.39,64.45,122500.0,48.1279,48.1353,48.0309,48.0757,122500.0
2012-11-26 10:20:00,64.44,64.44,64.28,64.3,117700.0,48.0682,48.0682,47.9489,47.9638,117700.0
2012-11-26 10:25:00,64.3,64.34,64.29,64.3,93000.0,47.9638,47.9936,47.9563,47.9638,93000.0
2012-11-26 10:30:00,64.3,64.39,64.28,64.37,81300.0,47.9638,48.0309,47.9489,48.016,81300.0
2012-11-26 10:35:00,64.38,64.46,64.36,64.38,95800.0,48.0235,48.0831,48.0085,48.0235,95800.0
2012-11-26 10:40:00,64.4,64.44,64.37,64.39,63800.0,48.0384,48.0682,48.016,48.0309,63800.0
2012-11-26 10:45:00,64.38,64.39,64.33,64.35,81400.0,48.0235,48.0309,47.9862,48.0011,81400.0
2012-11-26 10:50:00,64.35,64.39,64.33,64.35,62600.0,48.0011,48.0309,47.9862,48.0011,62600.0
2012-11-26 10:55:00,64.35,64.35,64.28,64.3,51700.0,48.0011,48.0011,47.9489,47.9638,51700.0
2012-11-26 11:00:00,64.29,64.3,64.18,64.18,69400.0,47.9563,47.9638,47.8743,47.8743,69400.0
2012-11-26 11:05:00,64.18,64.26,64.16,64.23,52000.0,47.8743,47.9339,47.8593,47.9116,52000.0
2012-11-26 11:10:00,64.23,64.29,64.2,64.28,55900.0,47.9116,47.9563,47.8892,47.9489,55900.0
2012-11-26 11:15:00,64.28,64.29,64.18,64.2,94200.0,47.9489,47.9563,47.8743,47.8892,94200.0
2012-11-26 11:20:00,64.21,64.28,64.2,64.2,29400.0,47.8966,47.9489,47.8892,47.8892,29400.0
2012-11-26 11:25:00,64.21,64.25,64.2,64.2,75000.0,47.8966,47.9265,47.8892,47.8892,75000.0
2012-11-26 11:30:00,64.21,64.38,64.2,64.37,68300.0,47.8966,48.0235,47.8892,48.016,68300.0
2012-11-26 11:35:00,64.38,64.41,64.35,64.36,64500.0,48.0235,48.0458,48.0011,48.0085,64500.0
2012-11-26 11:40:00,64.36,64.37,64.3,64.34,76600.0,48.0085,48.016,47.9638,47.9936,76600.0
2012-11-26 11:45:00,64.33,64.42,64.33,64.42,87200.0,47.9862,48.0533,47.9862,48.0533,87200.0
2012-11-26 11:50:00,64.42,64.43,64.39,64.41,58200.0,48.0533,48.0607,48.0309,48.0458,58200.0
2012-11-26 11:55:00,64.41,64.45,64.37,64.42,61800.0,48.0458,48.0757,48.016,48.0533,61800.0
2012-11-26 12:00:00,64.41,64.42,64.37,64.38,46600.0,48.0458,48.0533,48.016,48.0235,46600.0
2012-11-26 12:05:00,64.37,64.39,64.37,64.38,45000.0,48.016,48.0309,48.016,48.0235,45000.0
2012-11-26 12:10:00,64.38,64.42,64.37,64.42,78400.0,48.0235,48.0533,48.016,48.0533,78400.0
2012-11-26 12:15:00,64.42,64.52,64.4,64.5,65000.0,48.0533,48.1279,48.0384,48.113,65000.0
2012-11-26 12:20:00,64.5,64.61,64.5,64.57,83300.0,48.113,48.195,48.113,48.1652,83300.0
2012-11-26 12:25:00,64.56,64.62,64.49,64.5,97400.0,48.1577,48.2025,48.1055,48.113,97400.0
2012-11-26 12:30:00,64.5,64.58,64.4,64.41,85100.0,48.113,48.1726,48.0384,48.0458,85100.0
2012-11-26 12:35:00,64.41,64.57,64.39,64.56,52500.0,48.0458,48.1652,48.0309,48.1577,52500.0
2012-11-26 12:40:00,64.54,64.59,64.45,64.52,91100.0,48.1428,48.1801,48.0757,48.1279,91100.0
2012-11-26 12:45:00,64.52,64.6,64.5,64.58,30000.0,48.1279,48.1876,48.113,48.1726,30000.0
2012-11-26 12:50:00,64.58,64.61,64.55,64.59,34200.0,48.1726,48.195,48.1503,48.1801,34200.0
2012-11-26 12:55:00,64.59,64.59,64.53,64.53,27800.0,48.1801,48.1801,48.1353,48.1353,27800.0
2012-11-26 13:00:00,64.53,64.53,64.45,64.48,56400.0,48.1353,48.1353,48.0757,48.098,56400.0
2012-11-26 13:05:00,64.48,64.49,64.41,64.45,48500.0,48.098,48.1055,48.0458,48.0757,48500.0
2012-11-26 13:10:00,64.44,64.48,64.41,64.47,54500.0,48.0682,48.098,48.0458,48.0906,54500.0
2012-11-26 13:15:00,64.47,64.6,64.47,64.56,69000.0,48.0906,48.1876,48.0906,48.1577,69000.0
2012-11-26 13:20:00,64.56,64.63,64.52,64.53,59200.0,48.1577,48.2099,48.1279,48.1353,59200.0
2012-11-26 13:25:00,64.55,64.57,64.54,64.55,30700.0,48.1503,48.1652,48.1428,48.1503,30700.0
2012-11-26 13:30:00,64.55,64.61,64.52,64.59,47700.0,48.1503,48.195,48.1279,48.1801,47700.0
2012-11-26 13:35:00,64.6,64.6,64.56,64.58,29500.0,48.1876,48.1876,48.1577,48.1726,29500.0
2012-11-26 13:40:00,64.59,64.59,64.51,64.55,29500.0,48.1801,48.1801,48.1204,48.1503,29500.0
2012-11-26 13:45:00,64.54,64.57,64.51,64.52,31600.0,48.1428,48.1652,48.1204,48.1279,31600.0
2012-11-26 13:50:00,64.53,64.66,64.52,64.64,44800.0,48.1353,48.2323,48.1279,48.2174,44800.0
2012-11-26 13:55:00,64.65,64.65,64.51,64.51,24600.0,48.2249,48.2249,48.1204,48.1204,24600.0
2012-11-26 14:00:00,64.52,64.52,64.44,64.48,52400.0,48.1279,48.1279,48.0682,48.098,52400.0
2012-11-26 14:05:00,64.47,64.48,64.43,64.47,36800.0,48.0906,48.098,48.0607,48.0906,36800.0
2012-11-26 14:10:00,64.47,64.5,64.45,64.48,31100.0,48.0906,48.113,48.0757,48.098,31100.0
2012-11-26 14:15:00,64.48,64.52,64.47,64.49,36600.0,48.098,48.1279,48.0906,48.1055,36600.0
2012-11-26 14:20:00,64.48,64.51,64.45,64.45,34100.0,48.098,48.1204,48.0757,48.0757,34100.0
2012-11-26 14:25:00,64.46,64.46,64.39,64.41,56600.0,48.0831,48.0831,48.0309,48.0458,56600.0
2012-11-26 14:30:00,64.41,64.45,64.39,64.45,32400.0,48.0458,48.0757,48.0309,48.0757,32400.0
2012-11-26 14:35:00,64.45,64.46,64.43,64.46,39800.0,48.0757,48.0831,48.0607,48.0831,39800.0
2012-11-26 14:40:00,64.47,64.48,64.44,64.46,25400.0,48.0906,48.098,48.0682,48.0831,25400.0
2012-11-26 14:45:00,64.47,64.56,64.46,64.56,60300.0,48.0906,48.1577,48.0831,48.1577,60300.0
2012-11-26 14:50:00,64.55,64.67,64.55,64.67,70500.0,48.1503,48.2398,48.1503,48.2398,70500.0
2012-11-26 14:55:00,64.67,64.71,64.65,64.67,66800.0,48.2398,48.2696,48.2249,48.2398,66800.0
2012-11-26 15:00:00,64.67,64.73,64.67,64.71,84600.0,48.2398,48.2845,48.2398,48.2696,84600.0
2012-11-26 15:05:00,64.7,64.72,64.67,64.7,41000.0,48.2622,48.2771,48.2398,48.2622,41000.0
2012-11-26 15:10:00,64.69,64.7,64.64,64.64,51900.0,48.2547,48.2622,48.2174,48.2174,51900.0
2012-11-26 15:15:00,64.64,64.68,64.59,64.67,61900.0,48.2174,48.2472,48.1801,48.2398,61900.0
2012-11-26 15:20:00,64.66,64.74,64.65,64.73,79100.0,48.2323,48.292,48.2249,48.2845,79100.0
2012-11-26 15:25:00,64.73,64.73,64.68,64.7,46600.0,48.2845,48.2845,48.2472,48.2622,46600.0
2012-11-26 15:30:00,64.7,64.7,64.63,64.67,78200.0,48.2622,48.2622,48.2099,48.2398,78200.0
2012-11-26 15:35:00,64.67,64.68,64.64,64.66,60800.0,48.2398,48.2472,48.2174,48.2323,60800.0
2012-11-26 15:40:00,64.66,64.74,64.66,64.72,90900.0,48.2323,48.292,48.2323,48.2771,90900.0
2012-11-26 15:45:00,64.73,64.75,64.68,64.69,107000.0,48.2845,48.2994,48.2472,48.2547,107000.0
2012-11-26 15:50:00,64.69,64.72,64.64,64.64,130100.0,48.2547,48.2771,48.2174,48.2174,130100.0
2012-11-26 15:55:00,64.64,64.73,64.63,64.68,318400.0,48.2174,48.2845,48.2099,48.2472,318400.0
2012-11-27 09:30:00,63.96,64.11,63.55,63.94,446800.0,47.9258,48.0382,47.6186,47.9108,446800.0
2012-11-27 09:35:00,63.95,64.27,63.88,64.23,149800.0,47.9183,48.1581,47.8659,48.1281,149800.0
2012-11-27 09:40:00,64.24,64.25,64.07,64.14,85200.0,48.1356,48.1431,48.0082,48.0607,85200.0
2012-11-27 09:45:00,64.15,64.16,63.98,64.16,116300.0,48.0682,48.0757,47.9408,48.0757,116300.0
2012-11-27 09:50:00,64.15,64.16,64.04,64.08,56200.0,48.0682,48.0757,47.9858,48.0157,56200.0
2012-11-27 09:55:00,64.07,64.41,64.07,64.25,85600.0,48.0082,48.263,48.0082,48.1431,85600.0
2012-11-27 10:00:00,64.25,64.3,64.15,64.18,103800.0,48.1431,48.1806,48.0682,48.0907,103800.0
2012-11-27 10:05:00,64.18,64.19,64.07,64.13,120800.0,48.0907,48.0981,48.0082,48.0532,120800.0
2012-11-27 10:10:00,64.14,64.16,64.01,64.02,108400.0,48.0607,48.0757,47.9633,47.9708,108400.0
2012-11-27 10:15:00,64.03,64.09,63.96,64.06,176200.0,47.9783,48.0232,47.9258,48.0007,176200.0
2012-11-27 10:20:00,64.06,64.08,63.85,63.88,190700.0,48.0007,48.0157,47.8434,47.8659,190700.0
2012-11-27 10:25:00,63.89,63.95,63.89,63.94,84800.0,47.8734,47.9183,47.8734,47.9108,84800.0
2012-11-27 10:30:00,63.92,64.06,63.87,64.05,112000.0,47.8958,48.0007,47.8584,47.9932,112000.0
2012-11-27 10:35:00,64.05,64.06,63.91,63.96,73200.0,47.9932,48.0007,47.8883,47.9258,73200.0
2012-11-27 10:40:00,63.97,64.0,63.96,63.99,129800.0,47.9333,47.9558,47.9258,47.9483,129800.0
2012-11-27 10:45:00,63.98,64.04,63.95,64.02,132400.0,47.9408,47.9858,47.9183,47.9708,132400.0
2012-11-27 10:50:00,64.01,64.07,63.95,64.04,59600.0,47.9633,48.0082,47.9183,47.9858,59600.0
2012-11-27 10:55:00,64.04,64.05,63.95,63.96,40100.0,47.9858,47.9932,47.9183,47.9258,40100.0
2012-11-27 11:00:00,63.97,64.02,63.95,63.97,56200.0,47.9333,47.9708,47.9183,47.9333,56200.0
2012-11-27 11:05:00,63.97,64.0,63.94,63.98,58400.0,47.9333,47.9558,47.9108,47.9408,58400.0
2012-11-27 11:10:00,63.99,64.03,63.96,63.98,41900.0,47.9483,47.9783,47.9258,47.9408,41900.0
2012-11-27 11:15:00,63.98,64.01,63.98,63.99,31500.0,47.9408,47.9633,47.9408,47.9483,31500.0
2012-11-27 11:20:00,63.99,64.01,63.95,63.97,40300.0,47.9483,47.9633,47.9183,47.9333,40300.0
2012-11-27 11:25:00,63.96,63.96,63.82,63.94,76400.0,47.9258,47.9258,47.8209,47.9108,76400.0
2012-11-27 11:30:00,63.93,63.97,63.91,63.95,96100.0,47.9033,47.9333,47.8883,47.9183,96100.0
2012-11-27 11:35:00,63.95,64.07,63.95,64.06,87500.0,47.9183,48.0082,47.9183,48.0007,87500.0
2012-11-27 11:40:00,64.07,64.08,63.99,64.06,77300.0,48.0082,48.0157,47.9483,48.0007,77300.0
2012-11-27 11:45:00,64.05,64.09,64.02,64.07,78100.0,47.9932,48.0232,47.9708,48.0082,78100.0
2012-11-27 11:50:00,64.07,64.31,64.03,64.25,145400.0,48.0082,48.1881,47.9783,48.1431,145400.0
2012-11-27 11:55:00,64.26,64.31,64.2,64.3,263600.0,48.1506,48.1881,48.1056,48.1806,263600.0
2012-11-27 12:00:00,64.31,64.46,64.3,64.39,173300.0,48.1881,48.3005,48.1806,48.248,173300.0
2012-11-27 12:05:00,64.39,64.39,64.29,64.31,103200.0,48.248,48.248,48.1731,48.1881,103200.0
2012-11-27 12:10:00,64.32,64.38,64.19,64.2,157200.0,48.1956,48.2405,48.0981,48.1056,157200.0
2012-11-27 12:15:00,64.2,64.24,64.16,64.18,115600.0,48.1056,48.1356,48.0757,48.0907,115600.0
2012-11-27 12:20:00,64.18,64.22,64.18,64.21,109300.0,48.0907,48.1206,48.0907,48.1131,109300.0
2012-11-27 12:25:00,64.21,64.21,64.18,64.2,129500.0,48.1131,48.1131,48.0907,48.1056,129500.0
2012-11-27 12:30:00,64.2,64.23,64.16,64.21,29500.0,48.1056,48.1281,48.0757,48.1131,29500.0
2012-11-27 12:35:00,64.21,64.24,64.19,64.21,29600.0,48.1131,48.1356,48.0981,48.1131,29600.0
2012-11-27 12:40:00,64.21,64.26,64.18,64.25,179000.0,48.1131,48.1506,48.0907,48.1431,179000.0
2012-11-27 12:45:00,64.25,64.33,64.24,64.32,141100.0,48.1431,48.2031,48.1356,48.1956,141100.0
2012-11-27 12:50:00,64.33,64.35,64.27,64.27,51900.0,48.2031,48.218,48.1581,48.1581,51900.0
2012-11-27 12:55:00,64.27,64.32,64.25,64.3,124400.0,48.1581,48.1956,48.1431,48.1806,124400.0
2012-11-27 13:00:00,64.3,64.31,64.25,64.31,48600.0,48.1806,48.1881,48.1431,48.1881,48600.0
2012-11-27 13:05:00,64.3,64.32,64.25,64.3,85700.0,48.1806,48.1956,48.1431,48.1806,85700.0
2012-11-27 13:10:00,64.3,64.32,64.22,64.23,110500.0,48.1806,48.1956,48.1206,48.1281,110500.0
2012-11-27 13:15:00,64.23,64.28,64.2,64.25,51500.0,48.1281,48.1656,48.1056,48.1431,51500.0
2012-11-27 13:20:00,64.24,64.26,64.19,64.2,36800.0,48.1356,48.1506,48.0981,48.1056,36800.0
2012-11-27 13:25:00,64.22,64.22,64.11,64.16,44100.0,48.1206,48.1206,48.0382,48.0757,44100.0
2012-11-27 13:30:00,64.17,64.17,64.09,64.13,99300.0,48.0832,48.0832,48.0232,48.0532,99300.0
2012-11-27 13:35:00,64.12,64.3,64.11,64.25,143200.0,48.0457,48.1806,48.0382,48.1431,143200.0
2012-11-27 13:40:00,64.25,64.27,64.13,64.25,131000.0,48.1431,48.1581,48.0532,48.1431,131000.0
2012-11-27 13:45:00,64.25,64.35,64.24,64.34,117500.0,48.1431,48.218,48.1356,48.2105,117500.0
2012-11-27 13:50:00,64.34,64.34,64.23,64.27,49300.0,48.2105,48.2105,48.1281,48.1581,49300.0
2012-11-27 13:55:00,64.28,64.31,64.21,64.25,47600.0,48.1656,48.1881,48.1131,48.1431,47600.0
2012-11-27 14:00:00,64.25,64.28,64.23,64.25,80300.0,48.1431,48.1656,48.1281,48.1431,80300.0
2012-11-27 14:05:00,64.28,64.3,64.26,64.27,30000.0,48.1656,48.1806,48.1506,48.1581,30000.0
2012-11-27 14:10:00,64.27,64.33,64.24,64.29,64300.0,48.1581,48.2031,48.1356,48.1731,64300.0
2012-11-27 14:15:00,64.3,64.37,64.3,64.36,39500.0,48.1806,48.233,48.1806,48.2255,39500.0
2012-11-27 14:20:00,64.35,64.36,64.14,64.15,77700.0,48.218,48.2255,48.0607,48.0682,77700.0
2012-11-27 14:25:00,64.16,64.17,64.06,64.1,62300.0,48.0757,48.0832,48.0007,48.0307,62300.0
2012-11-27 14:30:00,64.1,64.2,64.04,64.11,81400.0,48.0307,48.1056,47.9858,48.0382,81400.0
2012-11-27 14:35:00,64.1,64.16,64.04,64.14,59100.0,48.0307,48.0757,47.9858,48.0607,59100.0
2012-11-27 14:40:00,64.14,64.18,64.04,64.04,78900.0,48.0607,48.0907,47.9858,47.9858,78900.0
2012-11-27 14:45:00,64.05,64.09,63.96,64.06,55200.0,47.9932,48.0232,47.9258,48.0007,55200.0
2012-11-27 14:50:00,64.07,64.13,64.02,64.03,63800.0,48.0082,48.0532,47.9708,47.9783,63800.0
2012-11-27 14:55:00,64.04,64.12,64.03,64.07,40800.0,47.9858,48.0457,47.9783,48.0082,40800.0
2012-11-27 15:00:00,64.08,64.17,64.08,64.11,49000.0,48.0157,48.0832,48.0157,48.0382,49000.0
2012-11-27 15:05:00,64.11,64.24,64.08,64.23,68200.0,48.0382,48.1356,48.0157,48.1281,68200.0
2012-11-27 15:10:00,64.22,64.27,64.19,64.21,59200.0,48.1206,48.1581,48.0981,48.1131,59200.0
2012-11-27 15:15:00,64.22,64.25,64.16,64.2,61600.0,48.1206,48.1431,48.0757,48.1056,61600.0
2012-11-27 15:20:00,64.2,64.32,64.2,64.31,159300.0,48.1056,48.1956,48.1056,48.1881,159300.0
2012-11-27 15:25:00,64.31,64.32,64.23,64.28,58300.0,48.1881,48.1956,48.1281,48.1656,58300.0
2012-11-27 15:30:00,64.28,64.28,64.15,64.17,76200.0,48.1656,48.1656,48.0682,48.0832,76200.0
2012-11-27 15:35:00,64.18,64.19,64.11,64.17,87400.0,48.0907,48.0981,48.0382,48.0832,87400.0
2012-11-27 15:40:00,64.18,64.2,64.13,64.16,91300.0,48.0907,48.1056,48.0532,48.0757,91300.0
2012-11-27 15:45:00,64.15,64.25,64.12,64.25,130100.0,48.0682,48.1431,48.0457,48.1431,130100.0
2012-11-27 15:50:00,64.24,64.24,64.18,64.2,166400.0,48.1356,48.1356,48.0907,48.1056,166400.0
2012-11-27 15:55:00,64.2,64.21,64.09,64.17,286900.0,48.1056,48.1131,48.0232,48.0832,286900.0
2012-11-28 09:30:00,63.87,64.05,63.72,63.95,165800.0,47.8584,47.9932,47.746,47.9183,165800.0
2012-11-28 09:35:00,63.99,64.14,63.99,64.13,86700.0,47.9483,48.0607,47.9483,48.0532,86700.0
2012-11-28 09:40:00,64.13,64.22,64.11,64.13,63500.0,48.0532,48.1206,48.0382,48.0532,63500.0
2012-11-28 09:45:00,64.12,64.15,63.99,64.04,78300.0,48.0457,48.0682,47.9483,47.9858,78300.0
2012-11-28 09:50:00,64.04,64.12,63.98,64.08,90900.0,47.9858,48.0457,47.9408,48.0157,90900.0
2012-11-28 09:55:00,64.08,64.14,64.04,64.08,97500.0,48.0157,48.0607,47.9858,48.0157,97500.0
2012-11-28 10:00:00,64.08,64.08,63.52,63.57,230000.0,48.0157,48.0157,47.5961,47.6336,230000.0
2012-11-28 10:05:00,63.56,63.57,63.37,63.46,201300.0,47.6261,47.6336,47.4837,47.5512,201300.0
2012-11-28 10:10:00,63.48,63.72,63.48,63.67,190100.0,47.5661,47.746,47.5661,47.7085,190100.0
2012-11-28 10:15:00,63.67,63.76,63.55,63.58,209500.0,47.7085,47.7759,47.6186,47.6411,209500.0
2012-11-28 10:20:00,63.57,63.77,63.52,63.75,112700.0,47.6336,47.7834,47.5961,47.7685,112700.0
2012-11-28 10:25:00,63.75,63.75,63.56,63.59,72100.0,47.7685,47.7685,47.6261,47.6486,72100.0
2012-11-28 10:30:00,63.59,63.73,63.58,63.68,51400.0,47.6486,47.7535,47.6411,47.716,51400.0
2012-11-28 10:35:00,63.69,63.98,63.67,63.89,120800.0,47.7235,47.9408,47.7085,47.8734,120800.0
2012-11-28 10:40:00,63.89,64.13,63.88,64.04,119500.0,47.8734,48.0532,47.8659,47.9858,119500.0
2012-11-28 10:45:00,64.04,64.18,64.0,64.04,60200.0,47.9858,48.0907,47.9558,47.9858,60200.0
2012-11-28 10:50:00,64.03,64.14,64.0,64.0,105300.0,47.9783,48.0607,47.9558,47.9558,105300.0
2012-11-28 10:55:00,64.0,64.04,63.91,64.0,55600.0,47.9558,47.9858,47.8883,47.9558,55600.0
2012-11-28 11:00:00,64.01,64.11,63.98,64.04,111100.0,47.9633,48.0382,47.9408,47.9858,111100.0
2012-11-28 11:05:00,64.04,64.06,64.01,64.02,138100.0,47.9858,48.0007,47.9633,47.9708,138100.0
2012-11-28 11:10:00,64.03,64.08,64.01,64.07,119100.0,47.9783,48.0157,47.9633,48.0082,119100.0
2012-11-28 11:15:00,64.08,64.25,64.04,64.23,67200.0,48.0157,48.1431,47.9858,48.1281,67200.0
2012-11-28 11:20:00,64.25,64.31,64.2,64.22,66800.0,48.1431,48.1881,48.1056,48.1206,66800.0
2012-11-28 11:25:00,64.23,64.32,64.19,64.29,45700.0,48.1281,48.1956,48.0981,48.1731,45700.0
2012-11-28 11:30:00,64.32,64.34,64.1,64.1,41700.0,48.1956,48.2105,48.0307,48.0307,41700.0
2012-11-28 11:35:00,64.12,64.17,64.09,64.14,20900.0,48.0457,48.0832,48.0232,48.0607,20900.0
2012-11-28 11:40:00,64.14,64.16,64.05,64.13,35200.0,48.0607,48.0757,47.9932,48.0532,35200.0
2012-11-28 11:45:00,64.12,64.16,64.05,64.15,39400.0,48.0457,48.0757,47.9932,48.0682,39400.0
2012-11-28 11:50:00,64.15,64.17,64.0,64.0,72500.0,48.0682,48.0832,47.9558,47.9558,72500.0
2012-11-28 11:55:00,64.0,64.09,64.0,64.05,36200.0,47.9558,48.0232,47.9558,47.9932,36200.0
2012-11-28 12:00:00,64.04,64.07,63.92,63.95,50600.0,47.9858,48.0082,47.8958,47.9183,50600.0
2012-11-28 12:05:00,63.94,64.01,63.9,64.01,57600.0,47.9108,47.9633,47.8808,47.9633,57600.0
2012-11-28 12:10:00,64.01,64.12,63.92,64.04,82000.0,47.9633,48.0457,47.8958,47.9858,82000.0
2012-11-28 12:15:00,64.04,64.19,64.02,64.16,93600.0,47.9858,48.0981,47.9708,48.0757,93600.0
2012-11-28 12:20:00,64.18,64.26,64.14,64.26,50400.0,48.0907,48.1506,48.0607,48.1506,50400.0
2012-11-28 12:25:00,64.27,64.29,64.16,64.25,54300.0,48.1581,48.1731,48.0757,48.1431,54300.0
2012-11-28 12:30:00,64.25,64.33,64.22,64.32,48900.0,48.1431,48.2031,48.1206,48.1956,48900.0
2012-11-28 12:35:00,64.33,64.37,64.29,64.31,39400.0,48.2031,48.233,48.1731,48.1881,39400.0
2012-11-28 12:40:00,64.31,64.35,64.27,64.34,30200.0,48.1881,48.218,48.1581,48.2105,30200.0
2012-11-28 12:45:00,64.34,64.38,64.31,64.33,50900.0,48.2105,48.2405,48.1881,48.2031,50900.0
2012-11-28 12:50:00,64.32,64.36,64.29,64.33,39200.0,48.1956,48.2255,48.1731,48.2031,39200.0
2012-11-28 12:55:00,64.34,64.4,64.33,64.35,28200.0,48.2105,48.2555,48.2031,48.218,28200.0
2012-11-28 13:00:00,64.35,64.39,64.33,64.38,55500.0,48.218,48.248,48.2031,48.2405,55500.0
2012-11-28 13:05:00,64.37,64.38,64.33,64.37,26900.0,48.233,48.2405,48.2031,48.233,26900.0
2012-11-28 13:10:00,64.36,64.41,64.31,64.36,76900.0,48.2255,48.263,48.1881,48.2255,76900.0
2012-11-28 13:15:00,64.36,64.41,64.32,64.34,31500.0,48.2255,48.263,48.1956,48.2105,31500.0
2012-11-28 13:20:00,64.33,64.4,64.32,64.4,27400.0,48.2031,48.2555,48.1956,48.2555,27400.0
2012-11-28 13:25:00,64.4,64.42,64.37,64.42,27600.0,48.2555,48.2705,48.233,48.2705,27600.0
2012-11-28 13:30:00,64.41,64.49,64.41,64.49,86100.0,48.263,48.3229,48.263,48.3229,86100.0
2012-11-28 13:35:00,64.49,64.56,64.45,64.48,87000.0,48.3229,48.3754,48.293,48.3154,87000.0
2012-11-28 13:40:00,64.49,64.54,64.47,64.51,33100.0,48.3229,48.3604,48.308,48.3379,33100.0
2012-11-28 13:45:00,64.52,64.55,64.47,64.53,60500.0,48.3454,48.3679,48.308,48.3529,60500.0
2012-11-28 13:50:00,64.53,64.58,64.49,64.54,24500.0,48.3529,48.3904,48.3229,48.3604,24500.0
2012-11-28 13:55:00,64.53,64.55,64.47,64.53,39800.0,48.3529,48.3679,48.308,48.3529,39800.0
2012-11-28 14:00:00,64.52,64.57,64.5,64.51,55700.0,48.3454,48.3829,48.3304,48.3379,55700.0
2012-11-28 14:05:00,64.51,64.6,64.48,64.57,61800.0,48.3379,48.4054,48.3154,48.3829,61800.0
2012-11-28 14:10:00,64.57,64.62,64.55,64.6,73100.0,48.3829,48.4204,48.3679,48.4054,73100.0
2012-11-28 14:15:00,64.61,64.62,64.57,64.59,48800.0,48.4129,48.4204,48.3829,48.3979,48800.0
2012-11-28 14:20:00,64.59,64.64,64.55,64.64,56900.0,48.3979,48.4353,48.3679,48.4353,56900.0
2012-11-28 14:25:00,64.64,64.67,64.61,64.65,139800.0,48.4353,48.4578,48.4129,48.4428,139800.0
2012-11-28 14:30:00,64.65,64.67,64.58,64.64,140600.0,48.4428,48.4578,48.3904,48.4353,140600.0
2012-11-28 14:35:00,64.64,64.67,64.6,64.65,148600.0,48.4353,48.4578,48.4054,48.4428,148600.0
2012-11-28 14:40:00,64.65,64.72,64.63,64.65,130200.0,48.4428,48.4953,48.4278,48.4428,130200.0
2012-11-28 14:45:00,64.65,64.7,64.58,64.58,138500.0,48.4428,48.4803,48.3904,48.3904,138500.0
2012-11-28 14:50:00,64.58,64.63,64.58,64.62,37400.0,48.3904,48.4278,48.3904,48.4204,37400.0
2012-11-28 14:55:00,64.62,64.66,64.53,64.65,91000.0,48.4204,48.4503,48.3529,48.4428,91000.0
2012-11-28 15:00:00,64.64,64.67,64.57,64.58,52200.0,48.4353,48.4578,48.3829,48.3904,52200.0
2012-11-28 15:05:00,64.59,64.69,64.59,64.66,66600.0,48.3979,48.4728,48.3979,48.4503,66600.0
2012-11-28 15:10:00,64.65,64.69,64.62,64.63,66100.0,48.4428,48.4728,48.4204,48.4278,66100.0
2012-11-28 15:15:00,64.63,64.66,64.56,64.58,52700.0,48.4278,48.4503,48.3754,48.3904,52700.0
2012-11-28 15:20:00,64.58,64.65,64.57,64.64,68100.0,48.3904,48.4428,48.3829,48.4353,68100.0
2012-11-28 15:25:00,64.64,64.7,64.62,64.68,112700.0,48.4353,48.4803,48.4204,48.4653,112700.0
2012-11-28 15:30:00,64.67,64.75,64.65,64.73,124900.0,48.4578,48.5178,48.4428,48.5028,124900.0
2012-11-28 15:35:00,64.72,64.76,64.69,64.73,96600.0,48.4953,48.5253,48.4728,48.5028,96600.0
2012-11-28 15:40:00,64.74,64.84,64.66,64.81,231600.0,48.5103,48.5852,48.4503,48.5627,231600.0
2012-11-28 15:45:00,64.81,64.85,64.75,64.83,182000.0,48.5627,48.5927,48.5178,48.5777,182000.0
2012-11-28 15:50:00,64.83,64.85,64.77,64.81,247900.0,48.5777,48.5927,48.5327,48.5627,247900.0
2012-11-28 15:55:00,64.81,64.84,64.72,64.82,423800.0,48.5627,48.5852,48.4953,48.5702,423800.0
2012-11-29 09:30:00,64.56,64.94,64.56,64.83,240800.0,48.3754,48.6601,48.3754,48.5777,240800.0
2012-11-29 09:35:00,64.84,64.86,64.66,64.74,95900.0,48.5852,48.6002,48.4503,48.5103,95900.0
2012-11-29 09:40:00,64.72,64.87,64.72,64.8,72100.0,48.4953,48.6077,48.4953,48.5552,72100.0
2012-11-29 09:45:00,64.82,64.84,64.64,64.7,107600.0,48.5702,48.5852,48.4353,48.4803,107600.0
2012-11-29 09:50:00,64.7,64.81,64.7,64.81,51800.0,48.4803,48.5627,48.4803,48.5627,51800.0
2012-11-29 09:55:00,64.81,65.02,64.8,64.94,138800.0,48.5627,48.7201,48.5552,48.6601,138800.0
2012-11-29 10:00:00,64.95,65.01,64.79,64.89,510400.0,48.6676,48.7126,48.5477,48.6227,510400.0
2012-11-29 10:05:00,64.89,64.95,64.73,64.81,144300.0,48.6227,48.6676,48.5028,48.5627,144300.0
2012-11-29 10:10:00,64.81,64.83,64.68,64.8,79800.0,48.5627,48.5777,48.4653,48.5552,79800.0
2012-11-29 10:15:00,64.8,64.85,64.78,64.82,55800.0,48.5552,48.5927,48.5402,48.5702,55800.0
2012-11-29 10:20:00,64.82,64.85,64.6,64.62,148000.0,48.5702,48.5927,48.4054,48.4204,148000.0
2012-11-29 10:25:00,64.62,64.74,64.59,64.7,72500.0,48.4204,48.5103,48.3979,48.4803,72500.0
2012-11-29 10:30:00,64.7,64.75,64.66,64.69,97300.0,48.4803,48.5178,48.4503,48.4728,97300.0
2012-11-29 10:35:00,64.68,64.75,64.66,64.73,43300.0,48.4653,48.5178,48.4503,48.5028,43300.0
2012-11-29 10:40:00,64.73,64.81,64.71,64.79,64600.0,48.5028,48.5627,48.4878,48.5477,64600.0
2012-11-29 10:45:00,64.81,64.85,64.75,64.85,60400.0,48.5627,48.5927,48.5178,48.5927,60400.0
2012-11-29 10:50:00,64.84,64.85,64.78,64.8,56800.0,48.5852,48.5927,48.5402,48.5552,56800.0
2012-11-29 10:55:00,64.8,64.84,64.77,64.78,42900.0,48.5552,48.5852,48.5327,48.5402,42900.0
2012-11-29 11:00:00,64.8,64.84,64.77,64.82,52300.0,48.5552,48.5852,48.5327,48.5702,52300.0
2012-11-29 11:05:00,64.84,64.85,64.8,64.84,33400.0,48.5852,48.5927,48.5552,48.5852,33400.0
2012-11-29 11:10:00,64.83,64.85,64.81,64.84,111800.0,48.5777,48.5927,48.5627,48.5852,111800.0
2012-11-29 11:15:00,64.84,64.85,64.73,64.75,87300.0,48.5852,48.5927,48.5028,48.5178,87300.0
2012-11-29 11:20:00,64.74,64.78,64.66,64.7,58900.0,48.5103,48.5402,48.4503,48.4803,58900.0
2012-11-29 11:25:00,64.7,64.74,64.61,64.71,57400.0,48.4803,48.5103,48.4129,48.4878,57400.0
2012-11-29 11:30:00,64.71,64.73,64.59,64.61,94000.0,48.4878,48.5028,48.3979,48.4129,94000.0
2012-11-29 11:35:00,64.61,64.63,64.56,64.61,51600.0,48.4129,48.4278,48.3754,48.4129,51600.0
2012-11-29 11:40:00,64.61,64.61,64.28,64.28,284700.0,48.4129,48.4129,48.1656,48.1656,284700.0
2012-11-29 11:45:00,64.28,64.39,64.22,64.39,171800.0,48.1656,48.248,48.1206,48.248,171800.0
2012-11-29 11:50:00,64.4,64.53,64.36,64.46,150000.0,48.2555,48.3529,48.2255,48.3005,150000.0
2012-11-29 11:55:00,64.46,64.49,64.37,64.47,64500.0,48.3005,48.3229,48.233,48.308,64500.0
2012-11-29 12:00:00,64.47,64.51,64.42,64.45,51000.0,48.308,48.3379,48.2705,48.293,51000.0
2012-11-29 12:05:00,64.45,64.49,64.33,64.47,68600.0,48.293,48.3229,48.2031,48.308,68600.0
2012-11-29 12:10:00,64.48,64.67,64.43,64.54,63700.0,48.3154,48.4578,48.278,48.3604,63700.0
2012-11-29 12:15:00,64.54,64.61,64.54,64.54,34300.0,48.3604,48.4129,48.3604,48.3604,34300.0
2012-11-29 12:20:00,64.54,64.66,64.52,64.63,51600.0,48.3604,48.4503,48.3454,48.4278,51600.0
2012-11-29 12:25:00,64.64,64.64,64.53,64.53,68900.0,48.4353,48.4353,48.3529,48.3529,68900.0
2012-11-29 12:30:00,64.55,64.59,64.54,64.55,39200.0,48.3679,48.3979,48.3604,48.3679,39200.0
2012-11-29 12:35:00,64.54,64.55,64.46,64.48,46300.0,48.3604,48.3679,48.3005,48.3154,46300.0
2012-11-29 12:40:00,64.49,64.5,64.43,64.44,39600.0,48.3229,48.3304,48.278,48.2855,39600.0
2012-11-29 12:45:00,64.44,64.52,64.42,64.49,48700.0,48.2855,48.3454,48.2705,48.3229,48700.0
2012-11-29 12:50:00,64.49,64.52,64.45,64.46,33600.0,48.3229,48.3454,48.293,48.3005,33600.0
2012-11-29 12:55:00,64.46,64.48,64.42,64.48,46500.0,48.3005,48.3154,48.2705,48.3154,46500.0
2012-11-29 13:00:00,64.47,64.52,64.47,64.52,66300.0,48.308,48.3454,48.308,48.3454,66300.0
2012-11-29 13:05:00,64.52,64.53,64.44,64.5,22500.0,48.3454,48.3529,48.2855,48.3304,22500.0
2012-11-29 13:10:00,64.5,64.52,64.46,64.48,24400.0,48.3304,48.3454,48.3005,48.3154,24400.0
2012-11-29 13:15:00,64.48,64.55,64.48,64.55,54200.0,48.3154,48.3679,48.3154,48.3679,54200.0
2012-11-29 13:20:00,64.54,64.56,64.5,64.53,41900.0,48.3604,48.3754,48.3304,48.3529,41900.0
2012-11-29 13:25:00,64.53,64.55,64.5,64.55,24600.0,48.3529,48.3679,48.3304,48.3679,24600.0
2012-11-29 13:30:00,64.54,64.59,64.53,64.55,138600.0,48.3604,48.3979,48.3529,48.3679,138600.0
2012-11-29 13:35:00,64.55,64.57,64.53,64.57,49500.0,48.3679,48.3829,48.3529,48.3829,49500.0
2012-11-29 13:40:00,64.57,64.6,64.54,64.56,18300.0,48.3829,48.4054,48.3604,48.3754,18300.0
2012-11-29 13:45:00,64.56,64.61,64.55,64.58,31000.0,48.3754,48.4129,48.3679,48.3904,31000.0
2012-11-29 13:50:00,64.57,64.59,64.54,64.56,40500.0,48.3829,48.3979,48.3604,48.3754,40500.0
2012-11-29 13:55:00,64.55,64.59,64.53,64.55,38800.0,48.3679,48.3979,48.3529,48.3679,38800.0
2012-11-29 14:00:00,64.56,64.58,64.54,64.57,27400.0,48.3754,48.3904,48.3604,48.3829,27400.0
2012-11-29 14:05:00,64.57,64.58,64.47,64.47,62600.0,48.3829,48.3904,48.308,48.308,62600.0
2012-11-29 14:10:00,64.46,64.51,64.45,64.48,41600.0,48.3005,48.3379,48.293,48.3154,41600.0
2012-11-29 14:15:00,64.49,64.52,64.47,64.52,37200.0,48.3229,48.3454,48.308,48.3454,37200.0
2012-11-29 14:20:00,64.53,64.55,64.47,64.47,125900.0,48.3529,48.3679,48.308,48.308,125900.0
2012-11-29 14:25:00,64.47,64.49,64.41,64.44,88800.0,48.308,48.3229,48.263,48.2855,88800.0
2012-11-29 14:30:00,64.43,64.47,64.42,64.46,44100.0,48.278,48.308,48.2705,48.3005,44100.0
2012-11-29 14:35:00,64.46,64.47,64.44,64.46,51000.0,48.3005,48.308,48.2855,48.3005,51000.0
2012-11-29 14:40:00,64.45,64.46,64.43,64.45,30300.0,48.293,48.3005,48.278,48.293,30300.0
2012-11-29 14:45:00,64.44,64.52,64.41,64.51,65400.0,48.2855,48.3454,48.263,48.3379,65400.0
2012-11-29 14:50:00,64.5,64.52,64.4,64.4,55100.0,48.3304,48.3454,48.2555,48.2555,55100.0
2012-11-29 14:55:00,64.41,64.47,64.4,64.41,50400.0,48.263,48.308,48.2555,48.263,50400.0
2012-11-29 15:00:00,64.41,64.43,64.35,64.35,89900.0,48.263,48.278,48.218,48.218,89900.0
2012-11-29 15:05:00,64.35,64.37,64.26,64.26,100900.0,48.218,48.233,48.1506,48.1506,100900.0
2012-11-29 15:10:00,64.26,64.27,64.17,64.2,299200.0,48.1506,48.1581,48.0832,48.1056,299200.0
2012-11-29 15:15:00,64.2,64.27,64.15,64.17,128100.0,48.1056,48.1581,48.0682,48.0832,128100.0
2012-11-29 15:20:00,64.17,64.25,64.12,64.17,132100.0,48.0832,48.1431,48.0457,48.0832,132100.0
2012-11-29 15:25:00,64.17,64.2,64.1,64.15,118700.0,48.0832,48.1056,48.0307,48.0682,118700.0
2012-11-29 15:30:00,64.15,64.19,64.13,64.17,114000.0,48.0682,48.0981,48.0532,48.0832,114000.0
2012-11-29 15:35:00,64.17,64.18,64.11,64.18,130000.0,48.0832,48.0907,48.0382,48.0907,130000.0
2012-11-29 15:40:00,64.18,64.27,64.17,64.26,170800.0,48.0907,48.1581,48.0832,48.1506,170800.0
2012-11-29 15:45:00,64.26,64.27,64.22,64.24,182400.0,48.1506,48.1581,48.1206,48.1356,182400.0
2012-11-29 15:50:00,64.25,64.25,64.21,64.23,205100.0,48.1431,48.1431,48.1131,48.1281,205100.0
2012-11-29 15:55:00,64.23,64.24,64.17,64.23,335200.0,48.1281,48.1356,48.0832,48.1281,335200.0
2012-11-30 09:30:00,64.4,64.49,64.15,64.18,148600.0,48.2555,48.3229,48.0682,48.0907,148600.0
2012-11-30 09:35:00,64.21,64.28,64.15,64.22,52600.0,48.1131,48.1656,48.0682,48.1206,52600.0
2012-11-30 09:40:00,64.21,64.27,64.17,64.22,60100.0,48.1131,48.1581,48.0832,48.1206,60100.0
2012-11-30 09:45:00,64.21,64.22,64.04,64.08,78800.0,48.1131,48.1206,47.9858,48.0157,78800.0
2012-11-30 09:50:00,64.09,64.22,64.07,64.16,95800.0,48.0232,48.1206,48.0082,48.0757,95800.0
2012-11-30 09:55:00,64.16,64.25,64.14,64.15,80100.0,48.0757,48.1431,48.0607,48.0682,80100.0
2012-11-30 10:00:00,64.14,64.32,64.11,64.26,109000.0,48.0607,48.1956,48.0382,48.1506,109000.0
2012-11-30 10:05:00,64.27,64.33,64.26,64.27,75300.0,48.1581,48.2031,48.1506,48.1581,75300.0
2012-11-30 10:10:00,64.26,64.35,64.24,64.33,59300.0,48.1506,48.218,48.1356,48.2031,59300.0
2012-11-30 10:15:00,64.33,64.4,64.29,64.37,53000.0,48.2031,48.2555,48.1731,48.233,53000.0
2012-11-30 10:20:00,64.37,64.5,64.36,64.45,82600.0,48.233,48.3304,48.2255,48.293,82600.0
2012-11-30 10:25:00,64.44,64.51,64.43,64.48,75500.0,48.2855,48.3379,48.278,48.3154,75500.0
2012-11-30 10:30:00,64.48,64.5,64.41,64.5,63400.0,48.3154,48.3304,48.263,48.3304,63400.0
2012-11-30 10:35:00,64.5,64.52,64.41,64.51,68500.0,48.3304,48.3454,48.263,48.3379,68500.0
2012-11-30 10:40:00,64.51,64.57,64.48,64.56,68500.0,48.3379,48.3829,48.3154,48.3754,68500.0
2012-11-30 10:45:00,64.55,64.57,64.39,64.42,158500.0,48.3679,48.3829,48.248,48.2705,158500.0
2012-11-30 10:50:00,64.42,64.54,64.41,64.51,142500.0,48.2705,48.3604,48.263,48.3379,142500.0
2012-11-30 10:55:00,64.52,64.53,64.48,64.51,92000.0,48.3454,48.3529,48.3154,48.3379,92000.0
2012-11-30 11:00:00,64.51,64.56,64.5,64.54,105400.0,48.3379,48.3754,48.3304,48.3604,105400.0
2012-11-30 11:05:00,64.54,64.55,64.49,64.5,55300.0,48.3604,48.3679,48.3229,48.3304,55300.0
2012-11-30 11:10:00,64.5,64.63,64.5,64.56,102800.0,48.3304,48.4278,48.3304,48.3754,102800.0
2012-11-30 11:15:00,64.57,64.59,64.5,64.51,30900.0,48.3829,48.3979,48.3304,48.3379,30900.0
2012-11-30 11:20:00,64.5,64.53,64.47,64.53,80700.0,48.3304,48.3529,48.308,48.3529,80700.0
2012-11-30 11:25:00,64.53,64.56,64.47,64.51,42400.0,48.3529,48.3754,48.308,48.3379,42400.0
2012-11-30 11:30:00,64.5,64.52,64.42,64.43,51500.0,48.3304,48.3454,48.2705,48.278,51500.0
2012-11-30 11:35:00,64.42,64.52,64.4,64.5,43200.0,48.2705,48.3454,48.2555,48.3304,43200.0
2012-11-30 11:40:00,64.51,64.54,64.47,64.51,57900.0,48.3379,48.3604,48.308,48.3379,57900.0
2012-11-30 11:45:00,64.52,64.58,64.52,64.55,23200.0,48.3454,48.3904,48.3454,48.3679,23200.0
2012-11-30 11:50:00,64.55,64.57,64.49,64.56,29900.0,48.3679,48.3829,48.3229,48.3754,29900.0
2012-11-30 11:55:00,64.58,64.6,64.55,64.56,34400.0,48.3904,48.4054,48.3679,48.3754,34400.0
2012-11-30 12:00:00,64.58,64.63,64.56,64.59,50200.0,48.3904,48.4278,48.3754,48.3979,50200.0
2012-11-30 12:05:00,64.59,64.6,64.54,64.58,32800.0,48.3979,48.4054,48.3604,48.3904,32800.0
2012-11-30 12:10:00,64.57,64.59,64.5,64.58,59300.0,48.3829,48.3979,48.3304,48.3904,59300.0
2012-11-30 12:15:00,64.57,64.6,64.55,64.56,44600.0,48.3829,48.4054,48.3679,48.3754,44600.0
2012-11-30 12:20:00,64.56,64.6,64.5,64.6,40300.0,48.3754,48.4054,48.3304,48.4054,40300.0
2012-11-30 12:25:00,64.59,64.6,64.55,64.6,30500.0,48.3979,48.4054,48.3679,48.4054,30500.0
2012-11-30 12:30:00,64.59,64.63,64.56,64.58,47000.0,48.3979,48.4278,48.3754,48.3904,47000.0
2012-11-30 12:35:00,64.58,64.63,64.57,64.57,34700.0,48.3904,48.4278,48.3829,48.3829,34700.0
2012-11-30 12:40:00,64.58,64.59,64.53,64.58,24000.0,48.3904,48.3979,48.3529,48.3904,24000.0
2012-11-30 12:45:00,64.58,64.6,64.52,64.59,51400.0,48.3904,48.4054,48.3454,48.3979,51400.0
2012-11-30 12:50:00,64.58,64.6,64.52,64.56,52000.0,48.3904,48.4054,48.3454,48.3754,52000.0
2012-11-30 12:55:00,64.56,64.57,64.51,64.56,25500.0,48.3754,48.3829,48.3379,48.3754,25500.0
2012-11-30 13:00:00,64.56,64.64,64.54,64.63,52100.0,48.3754,48.4353,48.3604,48.4278,52100.0
2012-11-30 13:05:00,64.63,64.7,64.63,64.69,141400.0,48.4278,48.4803,48.4278,48.4728,141400.0
2012-11-30 13:10:00,64.69,64.69,64.64,64.69,42500.0,48.4728,48.4728,48.4353,48.4728,42500.0
2012-11-30 13:15:00,64.69,64.7,64.67,64.68,38900.0,48.4728,48.4803,48.4578,48.4653,38900.0
2012-11-30 13:20:00,64.68,64.8,64.68,64.8,60500.0,48.4653,48.5552,48.4653,48.5552,60500.0
2012-11-30 13:25:00,64.79,64.8,64.77,64.8,34200.0,48.5477,48.5552,48.5327,48.5552,34200.0
2012-11-30 13:30:00,64.79,64.83,64.78,64.83,44500.0,48.5477,48.5777,48.5402,48.5777,44500.0
2012-11-30 13:35:00,64.83,64.85,64.81,64.84,56600.0,48.5777,48.5927,48.5627,48.5852,56600.0
2012-11-30 13:40:00,64.83,64.85,64.8,64.84,34200.0,48.5777,48.5927,48.5552,48.5852,34200.0
2012-11-30 13:45:00,64.84,64.92,64.84,64.92,38400.0,48.5852,48.6451,48.5852,48.6451,38400.0
2012-11-30 13:50:00,64.92,64.94,64.89,64.91,34400.0,48.6451,48.6601,48.6227,48.6376,34400.0
2012-11-30 13:55:00,64.91,64.95,64.87,64.92,41900.0,48.6376,48.6676,48.6077,48.6451,41900.0
2012-11-30 14:00:00,64.91,64.97,64.91,64.96,65300.0,48.6376,48.6826,48.6376,48.6751,65300.0
2012-11-30 14:05:00,64.96,64.97,64.92,64.95,39600.0,48.6751,48.6826,48.6451,48.6676,39600.0
2012-11-30 14:10:00,64.96,64.98,64.93,64.95,47200.0,48.6751,48.6901,48.6526,48.6676,47200.0
2012-11-30 14:15:00,64.97,64.99,64.96,64.98,44200.0,48.6826,48.6976,48.6751,48.6901,44200.0
2012-11-30 14:20:00,64.97,65.02,64.97,65.02,106700.0,48.6826,48.7201,48.6826,48.7201,106700.0
2012-11-30 14:25:00,65.01,65.05,64.98,65.02,71900.0,48.7126,48.7426,48.6901,48.7201,71900.0
2012-11-30 14:30:00,65.02,65.04,64.97,64.97,57400.0,48.7201,48.7351,48.6826,48.6826,57400.0
2012-11-30 14:35:00,64.96,64.96,64.86,64.87,52800.0,48.6751,48.6751,48.6002,48.6077,52800.0
2012-11-30 14:40:00,64.86,64.9,64.84,64.89,36900.0,48.6002,48.6302,48.5852,48.6227,36900.0
2012-11-30 14:45:00,64.89,64.9,64.83,64.86,46200.0,48.6227,48.6302,48.5777,48.6002,46200.0
2012-11-30 14:50:00,64.86,64.86,64.8,64.85,48500.0,48.6002,48.6002,48.5552,48.5927,48500.0
2012-11-30 14:55:00,64.86,64.86,64.8,64.82,50600.0,48.6002,48.6002,48.5552,48.5702,50600.0
2012-11-30 15:00:00,64.81,64.85,64.76,64.84,54100.0,48.5627,48.5927,48.5253,48.5852,54100.0
2012-11-30 15:05:00,64.84,64.86,64.73,64.81,71500.0,48.5852,48.6002,48.5028,48.5627,71500.0
2012-11-30 15:10:00,64.81,64.85,64.8,64.83,51900.0,48.5627,48.5927,48.5552,48.5777,51900.0
2012-11-30 15:15:00,64.83,64.86,64.81,64.82,69600.0,48.5777,48.6002,48.5627,48.5702,69600.0
2012-11-30 15:20:00,64.82,64.85,64.79,64.8,97800.0,48.5702,48.5927,48.5477,48.5552,97800.0
2012-11-30 15:25:00,64.79,64.83,64.78,64.82,84300.0,48.5477,48.5777,48.5402,48.5702,84300.0
2012-11-30 15:30:00,64.81,64.84,64.8,64.84,100100.0,48.5627,48.5852,48.5552,48.5852,100100.0
2012-11-30 15:35:00,64.84,64.91,64.83,64.89,132600.0,48.5852,48.6376,48.5777,48.6227,132600.0
2012-11-30 15:40:00,64.9,64.94,64.88,64.91,128500.0,48.6302,48.6601,48.6152,48.6376,128500.0
2012-11-30 15:45:00,64.91,65.03,64.91,64.99,311700.0,48.6376,48.7276,48.6376,48.6976,311700.0
2012-11-30 15:50:00,64.98,65.15,64.98,65.14,485200.0,48.6901,48.8175,48.6901,48.81,485200.0
2012-11-30 15:55:00,65.14,65.23,65.05,65.09,1165300.0,48.81,48.8774,48.7426,48.7725,1165300.0
2012-12-03 09:30:00,65.0,65.33,64.99,65.23,259800.0,48.7051,48.9524,48.6976,48.8774,259800.0
2012-12-03 09:35:00,65.28,65.46,65.25,65.38,133200.0,48.9149,49.0498,48.8924,48.9898,133200.0
2012-12-03 09:40:00,65.38,65.58,65.37,65.58,144000.0,48.9898,49.1397,48.9823,49.1397,144000.0
2012-12-03 09:45:00,65.58,65.6,65.42,65.44,132700.0,49.1397,49.1547,49.0198,49.0348,132700.0
2012-12-03 09:50:00,65.43,65.54,65.32,65.49,113700.0,49.0273,49.1097,48.9449,49.0722,113700.0
2012-12-03 09:55:00,65.49,65.57,65.45,65.56,70600.0,49.0722,49.1322,49.0423,49.1247,70600.0
2012-12-03 10:00:00,65.56,65.92,65.26,65.32,230300.0,49.1247,49.3945,48.8999,48.9449,230300.0
2012-12-03 10:05:00,65.32,65.5,65.3,65.45,121100.0,48.9449,49.0797,48.9299,49.0423,121100.0
2012-12-03 10:10:00,65.46,65.53,65.42,65.51,84500.0,49.0498,49.1022,49.0198,49.0872,84500.0
2012-12-03 10:15:00,65.51,65.59,65.43,65.46,86200.0,49.0872,49.1472,49.0273,49.0498,86200.0
2012-12-03 10:20:00,65.46,65.51,65.45,65.5,51100.0,49.0498,49.0872,49.0423,49.0797,51100.0
2012-12-03 10:25:00,65.51,65.59,65.49,65.51,76000.0,49.0872,49.1472,49.0722,49.0872,76000.0
2012-12-03 10:30:00,65.51,65.55,65.5,65.53,51800.0,49.0872,49.1172,49.0797,49.1022,51800.0
2012-12-03 10:35:00,65.53,65.57,65.48,65.56,78200.0,49.1022,49.1322,49.0648,49.1247,78200.0
2012-12-03 10:40:00,65.55,65.57,65.47,65.52,70500.0,49.1172,49.1322,49.0573,49.0947,70500.0
2012-12-03 10:45:00,65.51,65.73,65.5,65.73,155400.0,49.0872,49.2521,49.0797,49.2521,155400.0
2012-12-03 10:50:00,65.72,65.77,65.57,65.61,133600.0,49.2446,49.2821,49.1322,49.1622,133600.0
2012-12-03 10:55:00,65.59,65.59,65.47,65.49,107300.0,49.1472,49.1472,49.0573,49.0722,107300.0
2012-12-03 11:00:00,65.5,65.5,65.4,65.42,88500.0,49.0797,49.0797,49.0048,49.0198,88500.0
2012-12-03 11:05:00,65.42,65.47,65.4,65.45,59600.0,49.0198,49.0573,49.0048,49.0423,59600.0
2012-12-03 11:10:00,65.46,65.48,65.42,65.47,91100.0,49.0498,49.0648,49.0198,49.0573,91100.0
2012-12-03 11:15:00,65.47,65.51,65.42,65.48,112200.0,49.0573,49.0872,49.0198,49.0648,112200.0
2012-12-03 11:20:00,65.48,65.48,65.34,65.34,120700.0,49.0648,49.0648,48.9599,48.9599,120700.0
2012-12-03 11:25:00,65.35,65.46,65.34,65.43,91200.0,48.9673,49.0498,48.9599,49.0273,91200.0
2012-12-03 11:30:00,65.43,65.58,65.38,65.49,77800.0,49.0273,49.1397,48.9898,49.0722,77800.0
2012-12-03 11:35:00,65.49,65.5,65.39,65.41,38800.0,49.0722,49.0797,48.9973,49.0123,38800.0
2012-12-03 11:40:00,65.41,65.45,65.36,65.39,140400.0,49.0123,49.0423,48.9748,48.9973,140400.0
2012-12-03 11:45:00,65.39,65.4,65.32,65.37,41000.0,48.9973,49.0048,48.9449,48.9823,41000.0
2012-12-03 11:50:00,65.38,65.44,65.37,65.43,62500.0,48.9898,49.0348,48.9823,49.0273,62500.0
2012-12-03 11:55:00,65.42,65.46,65.41,65.43,98200.0,49.0198,49.0498,49.0123,49.0273,98200.0
2012-12-03 12:00:00,65.44,65.44,65.38,65.42,57700.0,49.0348,49.0348,48.9898,49.0198,57700.0
2012-12-03 12:05:00,65.42,65.42,65.34,65.38,52300.0,49.0198,49.0198,48.9599,48.9898,52300.0
2012-12-03 12:10:00,65.38,65.42,65.37,65.37,47200.0,48.9898,49.0198,48.9823,48.9823,47200.0
2012-12-03 12:15:00,65.38,65.4,65.35,65.4,39200.0,48.9898,49.0048,48.9673,49.0048,39200.0
2012-12-03 12:20:00,65.4,65.42,65.37,65.39,44800.0,49.0048,49.0198,48.9823,48.9973,44800.0
2012-12-03 12:25:00,65.39,65.46,65.39,65.45,55000.0,48.9973,49.0498,48.9973,49.0423,55000.0
2012-12-03 12:30:00,65.45,65.49,65.43,65.47,97900.0,49.0423,49.0722,49.0273,49.0573,97900.0
2012-12-03 12:35:00,65.47,65.49,65.43,65.47,58500.0,49.0573,49.0722,49.0273,49.0573,58500.0
2012-12-03 12:40:00,65.48,65.48,65.38,65.4,65100.0,49.0648,49.0648,48.9898,49.0048,65100.0
2012-12-03 12:45:00,65.4,65.42,65.25,65.32,119600.0,49.0048,49.0198,48.8924,48.9449,119600.0
2012-12-03 12:50:00,65.32,65.42,65.31,65.38,26200.0,48.9449,49.0198,48.9374,48.9898,26200.0
2012-12-03 12:55:00,65.39,65.39,65.3,65.3,26900.0,48.9973,48.9973,48.9299,48.9299,26900.0
2012-12-03 13:00:00,65.3,65.32,65.22,65.22,66200.0,48.9299,48.9449,48.8699,48.8699,66200.0
2012-12-03 13:05:00,65.22,65.3,65.2,65.23,48900.0,48.8699,48.9299,48.8549,48.8774,48900.0
2012-12-03 13:10:00,65.23,65.29,65.21,65.24,45800.0,48.8774,48.9224,48.8624,48.8849,45800.0
2012-12-03 13:15:00,65.24,65.25,65.18,65.19,32500.0,48.8849,48.8924,48.84,48.8475,32500.0
2012-12-03 13:20:00,65.19,65.2,65.16,65.18,42800.0,48.8475,48.8549,48.825,48.84,42800.0
2012-12-03 13:25:00,65.18,65.2,65.15,65.18,30900.0,48.84,48.8549,48.8175,48.84,30900.0
2012-12-03 13:30:00,65.18,65.18,65.1,65.12,40200.0,48.84,48.84,48.78,48.795,40200.0
2012-12-03 13:35:00,65.12,65.16,65.07,65.11,52300.0,48.795,48.825,48.7575,48.7875,52300.0
2012-12-03 13:40:00,65.12,65.19,65.1,65.16,23800.0,48.795,48.8475,48.78,48.825,23800.0
2012-12-03 13:45:00,65.16,65.17,65.12,65.14,26700.0,48.825,48.8325,48.795,48.81,26700.0
2012-12-03 13:50:00,65.14,65.15,65.11,65.12,25000.0,48.81,48.8175,48.7875,48.795,25000.0
2012-12-03 13:55:00,65.12,65.17,65.12,65.15,37400.0,48.795,48.8325,48.795,48.8175,37400.0
2012-12-03 14:00:00,65.15,65.16,65.07,65.13,33900.0,48.8175,48.825,48.7575,48.8025,33900.0
2012-12-03 14:05:00,65.13,65.15,65.1,65.14,39900.0,48.8025,48.8175,48.78,48.81,39900.0
2012-12-03 14:10:00,65.15,65.15,65.07,65.11,49100.0,48.8175,48.8175,48.7575,48.7875,49100.0
2012-12-03 14:15:00,65.11,65.15,65.07,65.07,53900.0,48.7875,48.8175,48.7575,48.7575,53900.0
2012-12-03 14:20:00,65.08,65.12,65.06,65.11,40900.0,48.765,48.795,48.75,48.7875,40900.0
2012-12-03 14:25:00,65.11,65.16,65.08,65.1,47000.0,48.7875,48.825,48.765,48.78,47000.0
2012-12-03 14:30:00,65.09,65.17,65.09,65.13,33400.0,48.7725,48.8325,48.7725,48.8025,33400.0
2012-12-03 14:35:00,65.13,65.2,65.07,65.07,71900.0,48.8025,48.8549,48.7575,48.7575,71900.0
2012-12-03 14:40:00,65.07,65.18,65.07,65.15,35400.0,48.7575,48.84,48.7575,48.8175,35400.0
2012-12-03 14:45:00,65.15,65.17,65.12,65.14,33700.0,48.8175,48.8325,48.795,48.81,33700.0
2012-12-03 14:50:00,65.14,65.21,65.12,65.21,43200.0,48.81,48.8624,48.795,48.8624,43200.0
2012-12-03 14:55:00,65.21,65.21,65.11,65.15,40600.0,48.8624,48.8624,48.7875,48.8175,40600.0
2012-12-03 15:00:00,65.14,65.27,65.12,65.17,86900.0,48.81,48.9074,48.795,48.8325,86900.0
2012-12-03 15:05:00,65.17,65.21,65.12,65.13,75900.0,48.8325,48.8624,48.795,48.8025,75900.0
2012-12-03 15:10:00,65.13,65.16,65.09,65.11,43400.0,48.8025,48.825,48.7725,48.7875,43400.0
2012-12-03 15:15:00,65.1,65.11,65.0,65.01,60900.0,48.78,48.7875,48.7051,48.7126,60900.0
2012-12-03 15:20:00,65.02,65.08,65.01,65.08,76600.0,48.7201,48.765,48.7126,48.765,76600.0
2012-12-03 15:25:00,65.08,65.13,65.05,65.06,74900.0,48.765,48.8025,48.7426,48.75,74900.0
2012-12-03 15:30:00,65.07,65.11,65.02,65.07,75500.0,48.7575,48.7875,48.7201,48.7575,75500.0
2012-12-03 15:35:00,65.07,65.1,65.05,65.08,67400.0,48.7575,48.78,48.7426,48.765,67400.0
2012-12-03 15:40:00,65.08,65.21,65.07,65.21,124300.0,48.765,48.8624,48.7575,48.8624,124300.0
2012-12-03 15:45:00,65.21,65.22,65.07,65.08,109900.0,48.8624,48.8699,48.7575,48.765,109900.0
2012-12-03 15:50:00,65.08,65.15,65.07,65.08,81600.0,48.765,48.8175,48.7575,48.765,81600.0
2012-12-03 15:55:00,65.09,65.1,64.9,64.91,336400.0,48.7725,48.78,48.6302,48.6376,336400.0
2012-12-04 09:30:00,64.93,64.99,64.76,64.89,279900.0,48.6526,48.6976,48.5253,48.6227,279900.0
2012-12-04 09:35:00,64.89,64.93,64.77,64.89,100500.0,48.6227,48.6526,48.5327,48.6227,100500.0
2012-12-04 09:40:00,64.88,64.91,64.65,64.69,121400.0,48.6152,48.6376,48.4428,48.4728,121400.0
2012-12-04 09:45:00,64.7,64.77,64.59,64.61,87900.0,48.4803,48.5327,48.3979,48.4129,87900.0
2012-12-04 09:50:00,64.62,64.68,64.54,64.55,83200.0,48.4204,48.4653,48.3604,48.3679,83200.0
2012-12-04 09:55:00,64.56,64.62,64.41,64.42,118200.0,48.3754,48.4204,48.263,48.2705,118200.0
2012-12-04 10:00:00,64.44,64.45,64.32,64.36,170700.0,48.2855,48.293,48.1956,48.2255,170700.0
2012-12-04 10:05:00,64.37,64.53,64.32,64.51,127600.0,48.233,48.3529,48.1956,48.3379,127600.0
2012-12-04 10:10:00,64.52,64.73,64.52,64.69,126500.0,48.3454,48.5028,48.3454,48.4728,126500.0
2012-12-04 10:15:00,64.69,64.7,64.59,64.6,82900.0,48.4728,48.4803,48.3979,48.4054,82900.0
2012-12-04 10:20:00,64.61,64.65,64.55,64.58,110700.0,48.4129,48.4428,48.3679,48.3904,110700.0
2012-12-04 10:25:00,64.57,64.64,64.53,64.62,147900.0,48.3829,48.4353,48.3529,48.4204,147900.0
2012-12-04 10:30:00,64.62,64.75,64.6,64.75,74200.0,48.4204,48.5178,48.4054,48.5178,74200.0
2012-12-04 10:35:00,64.74,64.75,64.59,64.65,120700.0,48.5103,48.5178,48.3979,48.4428,120700.0
2012-12-04 10:40:00,64.64,64.69,64.6,64.64,115700.0,48.4353,48.4728,48.4054,48.4353,115700.0
2012-12-04 10:45:00,64.65,64.77,64.64,64.71,109700.0,48.4428,48.5327,48.4353,48.4878,109700.0
2012-12-04 10:50:00,64.7,64.71,64.61,64.66,56000.0,48.4803,48.4878,48.4129,48.4503,56000.0
2012-12-04 10:55:00,64.66,64.71,64.6,64.7,53000.0,48.4503,48.4878,48.4054,48.4803,53000.0
2012-12-04 11:00:00,64.71,64.76,64.68,64.69,73100.0,48.4878,48.5253,48.4653,48.4728,73100.0
2012-12-04 11:05:00,64.69,64.69,64.58,64.6,63200.0,48.4728,48.4728,48.3904,48.4054,63200.0
2012-12-04 11:10:00,64.6,64.73,64.57,64.72,83900.0,48.4054,48.5028,48.3829,48.4953,83900.0
2012-12-04 11:15:00,64.71,64.74,64.69,64.7,54800.0,48.4878,48.5103,48.4728,48.4803,54800.0
2012-12-04 11:20:00,64.7,64.72,64.67,64.69,63300.0,48.4803,48.4953,48.4578,48.4728,63300.0
2012-12-04 11:25:00,64.68,64.7,64.61,64.63,77500.0,48.4653,48.4803,48.4129,48.4278,77500.0
2012-12-04 11:30:00,64.64,64.68,64.6,64.66,42800.0,48.4353,48.4653,48.4054,48.4503,42800.0
2012-12-04 11:35:00,64.67,64.72,64.65,64.67,47600.0,48.4578,48.4953,48.4428,48.4578,47600.0
2012-12-04 11:40:00,64.66,64.73,64.66,64.73,68300.0,48.4503,48.5028,48.4503,48.5028,68300.0
2012-12-04 11:45:00,64.72,64.74,64.67,64.69,70800.0,48.4953,48.5103,48.4578,48.4728,70800.0
2012-12-04 11:50:00,64.7,64.74,64.64,64.67,87500.0,48.4803,48.5103,48.4353,48.4578,87500.0
2012-12-04 11:55:00,64.67,64.7,64.63,64.69,31500.0,48.4578,48.4803,48.4278,48.4728,31500.0
2012-12-04 12:00:00,64.7,64.7,64.55,64.57,53300.0,48.4803,48.4803,48.3679,48.3829,53300.0
2012-12-04 12:05:00,64.57,64.62,64.5,64.52,40500.0,48.3829,48.4204,48.3304,48.3454,40500.0
2012-12-04 12:10:00,64.52,64.54,64.4,64.4,56000.0,48.3454,48.3604,48.2555,48.2555,56000.0
2012-12-04 12:15:00,64.39,64.52,64.39,64.51,30800.0,48.248,48.3454,48.248,48.3379,30800.0
2012-12-04 12:20:00,64.5,64.5,64.39,64.39,62300.0,48.3304,48.3304,48.248,48.248,62300.0
2012-12-04 12:25:00,64.39,64.56,64.35,64.53,74500.0,48.248,48.3754,48.218,48.3529,74500.0
2012-12-04 12:30:00,64.53,64.54,64.45,64.45,54800.0,48.3529,48.3604,48.293,48.293,54800.0
2012-12-04 12:35:00,64.46,64.51,64.4,64.42,42400.0,48.3005,48.3379,48.2555,48.2705,42400.0
2012-12-04 12:40:00,64.44,64.45,64.4,64.44,37000.0,48.2855,48.293,48.2555,48.2855,37000.0
2012-12-04 12:45:00,64.44,64.47,64.39,64.42,55000.0,48.2855,48.308,48.248,48.2705,55000.0
2012-12-04 12:50:00,64.43,64.44,64.36,64.37,55000.0,48.278,48.2855,48.2255,48.233,55000.0
2012-12-04 12:55:00,64.37,64.38,64.34,64.36,38800.0,48.233,48.2405,48.2105,48.2255,38800.0
2012-12-04 13:00:00,64.35,64.4,64.28,64.34,73500.0,48.218,48.2555,48.1656,48.2105,73500.0
2012-12-04 13:05:00,64.34,64.41,64.34,64.37,36900.0,48.2105,48.263,48.2105,48.233,36900.0
2012-12-04 13:10:00,64.38,64.38,64.3,64.33,36800.0,48.2405,48.2405,48.1806,48.2031,36800.0
2012-12-04 13:15:00,64.33,64.37,64.28,64.3,34300.0,48.2031,48.233,48.1656,48.1806,34300.0
2012-12-04 13:20:00,64.3,64.45,64.3,64.45,41400.0,48.1806,48.293,48.1806,48.293,41400.0
2012-12-04 13:25:00,64.46,64.56,64.44,64.54,31200.0,48.3005,48.3754,48.2855,48.3604,31200.0
2012-12-04 13:30:00,64.54,64.56,64.46,64.48,107100.0,48.3604,48.3754,48.3005,48.3154,107100.0
2012-12-04 13:35:00,64.48,64.54,64.48,64.5,28100.0,48.3154,48.3604,48.3154,48.3304,28100.0
2012-12-04 13:40:00,64.5,64.6,64.5,64.57,58300.0,48.3304,48.4054,48.3304,48.3829,58300.0
2012-12-04 13:45:00,64.56,64.64,64.56,64.64,25500.0,48.3754,48.4353,48.3754,48.4353,25500.0
2012-12-04 13:50:00,64.64,64.68,64.63,64.67,57400.0,48.4353,48.4653,48.4278,48.4578,57400.0
2012-12-04 13:55:00,64.67,64.7,64.6,64.65,40800.0,48.4578,48.4803,48.4054,48.4428,40800.0
2012-12-04 14:00:00,64.66,64.7,64.64,64.7,39800.0,48.4503,48.4803,48.4353,48.4803,39800.0
2012-12-04 14:05:00,64.68,64.69,64.63,64.64,85200.0,48.4653,48.4728,48.4278,48.4353,85200.0
2012-12-04 14:10:00,64.64,64.67,64.6,64.61,27500.0,48.4353,48.4578,48.4054,48.4129,27500.0
2012-12-04 14:15:00,64.6,64.62,64.54,64.59,40500.0,48.4054,48.4204,48.3604,48.3979,40500.0
2012-12-04 14:20:00,64.59,64.62,64.57,64.58,32400.0,48.3979,48.4204,48.3829,48.3904,32400.0
2012-12-04 14:25:00,64.58,64.63,64.56,64.56,42000.0,48.3904,48.4278,48.3754,48.3754,42000.0
2012-12-04 14:30:00,64.55,64.56,64.51,64.54,37700.0,48.3679,48.3754,48.3379,48.3604,37700.0
2012-12-04 14:35:00,64.53,64.55,64.45,64.45,47000.0,48.3529,48.3679,48.293,48.293,47000.0
2012-12-04 14:40:00,64.45,64.59,64.45,64.52,50800.0,48.293,48.3979,48.293,48.3454,50800.0
2012-12-04 14:45:00,64.52,64.53,64.45,64.45,33800.0,48.3454,48.3529,48.293,48.293,33800.0
2012-12-04 14:50:00,64.46,64.53,64.44,64.45,43300.0,48.3005,48.3529,48.2855,48.293,43300.0
2012-12-04 14:55:00,64.45,64.51,64.43,64.5,58100.0,48.293,48.3379,48.278,48.3304,58100.0
2012-12-04 15:00:00,64.51,64.64,64.51,64.62,81400.0,48.3379,48.4353,48.3379,48.4204,81400.0
2012-12-04 15:05:00,64.62,64.7,64.62,64.64,76900.0,48.4204,48.4803,48.4204,48.4353,76900.0
2012-12-04 15:10:00,64.64,64.65,64.53,64.59,85000.0,48.4353,48.4428,48.3529,48.3979,85000.0
2012-12-04 15:15:00,64.58,64.62,64.57,64.61,71200.0,48.3904,48.4204,48.3829,48.4129,71200.0
2012-12-04 15:20:00,64.6,64.63,64.55,64.62,50200.0,48.4054,48.4278,48.3679,48.4204,50200.0
2012-12-04 15:25:00,64.63,64.68,64.62,64.67,48900.0,48.4278,48.4653,48.4204,48.4578,48900.0
2012-12-04 15:30:00,64.67,64.67,64.54,64.54,88800.0,48.4578,48.4578,48.3604,48.3604,88800.0
2012-12-04 15:35:00,64.54,64.6,64.5,64.6,128000.0,48.3604,48.4054,48.3304,48.4054,128000.0
2012-12-04 15:40:00,64.59,64.59,64.51,64.57,123000.0,48.3979,48.3979,48.3379,48.3829,123000.0
2012-12-04 15:45:00,64.58,64.6,64.46,64.46,165200.0,48.3904,48.4054,48.3005,48.3005,165200.0
2012-12-04 15:50:00,64.47,64.51,64.37,64.4,172200.0,48.308,48.3379,48.233,48.2555,172200.0
2012-12-04 15:55:00,64.4,64.41,64.23,64.25,583700.0,48.2555,48.263,48.1281,48.1431,583700.0
2012-12-05 09:30:00,64.17,64.37,64.05,64.2,151800.0,48.0832,48.233,47.9932,48.1056,151800.0
2012-12-05 09:35:00,64.22,64.34,64.16,64.25,61600.0,48.1206,48.2105,48.0757,48.1431,61600.0
2012-12-05 09:40:00,64.25,64.31,64.15,64.28,100900.0,48.1431,48.1881,48.0682,48.1656,100900.0
2012-12-05 09:45:00,64.28,64.29,63.92,64.02,140100.0,48.1656,48.1731,47.8958,47.9708,140100.0
2012-12-05 09:50:00,64.01,64.06,63.91,63.93,79900.0,47.9633,48.0007,47.8883,47.9033,79900.0
2012-12-05 09:55:00,63.93,63.95,63.75,63.76,166400.0,47.9033,47.9183,47.7685,47.7759,166400.0
2012-12-05 10:00:00,63.77,63.9,63.73,63.73,146500.0,47.7834,47.8808,47.7535,47.7535,146500.0
2012-12-05 10:05:00,63.73,63.93,63.73,63.89,125700.0,47.7535,47.9033,47.7535,47.8734,125700.0
2012-12-05 10:10:00,63.89,63.89,63.75,63.77,70400.0,47.8734,47.8734,47.7685,47.7834,70400.0
2012-12-05 10:15:00,63.78,63.86,63.77,63.83,73400.0,47.7909,47.8509,47.7834,47.8284,73400.0
2012-12-05 10:20:00,63.83,63.91,63.78,63.8,95500.0,47.8284,47.8883,47.7909,47.8059,95500.0
2012-12-05 10:25:00,63.8,63.82,63.67,63.68,97100.0,47.8059,47.8209,47.7085,47.716,97100.0
2012-12-05 10:30:00,63.68,63.75,63.65,63.72,78300.0,47.716,47.7685,47.6935,47.746,78300.0
2012-12-05 10:35:00,63.72,63.74,63.63,63.63,77800.0,47.746,47.761,47.6785,47.6785,77800.0
2012-12-05 10:40:00,63.63,63.68,63.57,63.58,128600.0,47.6785,47.716,47.6336,47.6411,128600.0
2012-12-05 10:45:00,63.57,63.6,63.5,63.53,107900.0,47.6336,47.6561,47.5811,47.6036,107900.0
2012-12-05 10:50:00,63.53,63.61,63.5,63.5,87400.0,47.6036,47.6635,47.5811,47.5811,87400.0
2012-12-05 10:55:00,63.5,63.55,63.46,63.53,87900.0,47.5811,47.6186,47.5512,47.6036,87900.0
2012-12-05 11:00:00,63.52,63.57,63.45,63.57,78000.0,47.5961,47.6336,47.5437,47.6336,78000.0
2012-12-05 11:05:00,63.57,63.72,63.57,63.71,67000.0,47.6336,47.746,47.6336,47.7385,67000.0
2012-12-05 11:10:00,63.7,63.85,63.69,63.84,92900.0,47.731,47.8434,47.7235,47.8359,92900.0
2012-12-05 11:15:00,63.84,63.93,63.82,63.84,118700.0,47.8359,47.9033,47.8209,47.8359,118700.0
2012-12-05 11:20:00,63.83,63.84,63.77,63.83,45700.0,47.8284,47.8359,47.7834,47.8284,45700.0
2012-12-05 11:25:00,63.84,64.0,63.83,63.96,59300.0,47.8359,47.9558,47.8284,47.9258,59300.0
2012-12-05 11:30:00,63.97,64.17,63.95,64.13,85600.0,47.9333,48.0832,47.9183,48.0532,85600.0
2012-12-05 11:35:00,64.12,64.18,64.1,64.16,42500.0,48.0457,48.0907,48.0307,48.0757,42500.0
2012-12-05 11:40:00,64.16,64.25,64.12,64.17,83100.0,48.0757,48.1431,48.0457,48.0832,83100.0
2012-12-05 11:45:00,64.18,64.24,64.14,64.15,57600.0,48.0907,48.1356,48.0607,48.0682,57600.0
2012-12-05 11:50:00,64.15,64.2,64.11,64.16,62700.0,48.0682,48.1056,48.0382,48.0757,62700.0
2012-12-05 11:55:00,64.17,64.33,64.17,64.27,81400.0,48.0832,48.2031,48.0832,48.1581,81400.0
2012-12-05 12:00:00,64.28,64.39,64.28,64.33,56700.0,48.1656,48.248,48.1656,48.2031,56700.0
2012-12-05 12:05:00,64.33,64.43,64.32,64.42,71400.0,48.2031,48.278,48.1956,48.2705,71400.0
2012-12-05 12:10:00,64.43,64.45,64.38,64.4,46100.0,48.278,48.293,48.2405,48.2555,46100.0
2012-12-05 12:15:00,64.4,64.43,64.38,64.39,36300.0,48.2555,48.278,48.2405,48.248,36300.0
2012-12-05 12:20:00,64.39,64.43,64.31,64.32,113300.0,48.248,48.278,48.1881,48.1956,113300.0
2012-12-05 12:25:00,64.31,64.33,64.21,64.22,48200.0,48.1881,48.2031,48.1131,48.1206,48200.0
2012-12-05 12:30:00,64.22,64.42,64.2,64.32,59100.0,48.1206,48.2705,48.1056,48.1956,59100.0
2012-12-05 12:35:00,64.33,64.43,64.33,64.43,47400.0,48.2031,48.278,48.2031,48.278,47400.0
2012-12-05 12:40:00,64.43,64.48,64.4,64.44,36400.0,48.278,48.3154,48.2555,48.2855,36400.0
2012-12-05 12:45:00,64.43,64.44,64.3,64.31,34900.0,48.278,48.2855,48.1806,48.1881,34900.0
2012-12-05 12:50:00,64.31,64.33,64.25,64.28,33600.0,48.1881,48.2031,48.1431,48.1656,33600.0
2012-12-05 12:55:00,64.28,64.3,64.25,64.26,18500.0,48.1656,48.1806,48.1431,48.1506,18500.0
2012-12-05 13:00:00,64.26,64.27,64.23,64.25,26200.0,48.1506,48.1581,48.1281,48.1431,26200.0
2012-12-05 13:05:00,64.25,64.35,64.25,64.35,43700.0,48.1431,48.218,48.1431,48.218,43700.0
2012-12-05 13:10:00,64.36,64.4,64.32,64.38,35300.0,48.2255,48.2555,48.1956,48.2405,35300.0
2012-12-05 13:15:00,64.38,64.44,64.37,64.37,46500.0,48.2405,48.2855,48.233,48.233,46500.0
2012-12-05 13:20:00,64.37,64.4,64.34,64.36,32600.0,48.233,48.2555,48.2105,48.2255,32600.0
2012-12-05 13:25:00,64.36,64.39,64.29,64.31,30800.0,48.2255,48.248,48.1731,48.1881,30800.0
2012-12-05 13:30:00,64.3,64.32,64.25,64.28,24800.0,48.1806,48.1956,48.1431,48.1656,24800.0
2012-12-05 13:35:00,64.28,64.38,64.28,64.29,37900.0,48.1656,48.2405,48.1656,48.1731,37900.0
2012-12-05 13:40:00,64.29,64.31,64.24,64.27,32300.0,48.1731,48.1881,48.1356,48.1581,32300.0
2012-12-05 13:45:00,64.28,64.33,64.24,64.32,39000.0,48.1656,48.2031,48.1356,48.1956,39000.0
2012-12-05 13:50:00,64.32,64.36,64.3,64.35,31800.0,48.1956,48.2255,48.1806,48.218,31800.0
2012-12-05 13:55:00,64.35,64.35,64.27,64.27,35700.0,48.218,48.218,48.1581,48.1581,35700.0
2012-12-05 14:00:00,64.27,64.32,64.27,64.29,51100.0,48.1581,48.1956,48.1581,48.1731,51100.0
2012-12-05 14:05:00,64.29,64.32,64.27,64.28,33600.0,48.1731,48.1956,48.1581,48.1656,33600.0
2012-12-05 14:10:00,64.28,64.3,64.26,64.27,32800.0,48.1656,48.1806,48.1506,48.1581,32800.0
2012-12-05 14:15:00,64.27,64.31,64.24,64.28,47100.0,48.1581,48.1881,48.1356,48.1656,47100.0
2012-12-05 14:20:00,64.28,64.31,64.24,64.24,45800.0,48.1656,48.1881,48.1356,48.1356,45800.0
2012-12-05 14:25:00,64.24,64.27,64.19,64.2,36700.0,48.1356,48.1581,48.0981,48.1056,36700.0
2012-12-05 14:30:00,64.2,64.25,64.19,64.23,41500.0,48.1056,48.1431,48.0981,48.1281,41500.0
2012-12-05 14:35:00,64.24,64.28,64.23,64.27,34100.0,48.1356,48.1656,48.1281,48.1581,34100.0
2012-12-05 14:40:00,64.26,64.29,64.23,64.23,64400.0,48.1506,48.1731,48.1281,48.1281,64400.0
2012-12-05 14:45:00,64.23,64.25,64.2,64.22,44700.0,48.1281,48.1431,48.1056,48.1206,44700.0
2012-12-05 14:50:00,64.21,64.24,64.19,64.2,34700.0,48.1131,48.1356,48.0981,48.1056,34700.0
2012-12-05 14:55:00,64.2,64.21,64.11,64.14,40600.0,48.1056,48.1131,48.0382,48.0607,40600.0
2012-12-05 15:00:00,64.13,64.21,64.13,64.21,75400.0,48.0532,48.1131,48.0532,48.1131,75400.0
2012-12-05 15:05:00,64.2,64.26,64.2,64.23,59600.0,48.1056,48.1506,48.1056,48.1281,59600.0
2012-12-05 15:10:00,64.24,64.27,64.21,64.23,84700.0,48.1356,48.1581,48.1131,48.1281,84700.0
2012-12-05 15:15:00,64.24,64.26,64.16,64.17,50400.0,48.1356,48.1506,48.0757,48.0832,50400.0
2012-12-05 15:20:00,64.16,64.2,64.13,64.19,53400.0,48.0757,48.1056,48.0532,48.0981,53400.0
2012-12-05 15:25:00,64.18,64.18,64.13,64.13,59800.0,48.0907,48.0907,48.0532,48.0532,59800.0
2012-12-05 15:30:00,64.14,64.19,64.13,64.18,78200.0,48.0607,48.0981,48.0532,48.0907,78200.0
2012-12-05 15:35:00,64.18,64.19,64.12,64.12,80500.0,48.0907,48.0981,48.0457,48.0457,80500.0
2012-12-05 15:40:00,64.12,64.17,64.07,64.1,121200.0,48.0457,48.0832,48.0082,48.0307,121200.0
2012-12-05 15:45:00,64.1,64.16,64.05,64.1,170400.0,48.0307,48.0757,47.9932,48.0307,170400.0
2012-12-05 15:50:00,64.11,64.15,64.09,64.09,142900.0,48.0382,48.0682,48.0232,48.0232,142900.0
2012-12-05 15:55:00,64.1,64.11,63.94,64.02,255700.0,48.0307,48.0382,47.9108,47.9708,255700.0
2012-12-06 09:30:00,64.06,64.14,63.71,64.1,204100.0,48.0007,48.0607,47.7385,48.0307,204100.0
2012-12-06 09:35:00,64.1,64.14,64.02,64.14,91700.0,48.0307,48.0607,47.9708,48.0607,91700.0
2012-12-06 09:40:00,64.14,64.14,63.95,63.98,71100.0,48.0607,48.0607,47.9183,47.9408,71100.0
2012-12-06 09:45:00,63.96,64.02,63.91,63.95,53700.0,47.9258,47.9708,47.8883,47.9183,53700.0
2012-12-06 09:50:00,63.94,64.01,63.8,63.82,61200.0,47.9108,47.9633,47.8059,47.8209,61200.0
2012-12-06 09:55:00,63.8,63.84,63.68,63.72,94700.0,47.8059,47.8359,47.716,47.746,94700.0
2012-12-06 10:00:00,63.72,63.77,63.64,63.74,95700.0,47.746,47.7834,47.686,47.761,95700.0
2012-12-06 10:05:00,63.74,63.8,63.71,63.72,69300.0,47.761,47.8059,47.7385,47.746,69300.0
2012-12-06 10:10:00,63.72,63.75,63.67,63.71,71200.0,47.746,47.7685,47.7085,47.7385,71200.0
2012-12-06 10:15:00,63.73,63.77,63.64,63.67,99500.0,47.7535,47.7834,47.686,47.7085,99500.0
2012-12-06 10:20:00,63.67,63.75,63.65,63.75,88400.0,47.7085,47.7685,47.6935,47.7685,88400.0
2012-12-06 10:25:00,63.73,63.79,63.69,63.71,65100.0,47.7535,47.7984,47.7235,47.7385,65100.0
2012-12-06 10:30:00,63.71,63.76,63.68,63.74,71200.0,47.7385,47.7759,47.716,47.761,71200.0
2012-12-06 10:35:00,63.73,63.94,63.73,63.94,86000.0,47.7535,47.9108,47.7535,47.9108,86000.0
2012-12-06 10:40:00,63.94,64.03,63.92,63.99,61400.0,47.9108,47.9783,47.8958,47.9483,61400.0
2012-12-06 10:45:00,63.98,64.04,63.95,64.04,66800.0,47.9408,47.9858,47.9183,47.9858,66800.0
2012-12-06 10:50:00,64.05,64.06,64.0,64.06,42900.0,47.9932,48.0007,47.9558,48.0007,42900.0
2012-12-06 10:55:00,64.06,64.09,64.03,64.04,38200.0,48.0007,48.0232,47.9783,47.9858,38200.0
2012-12-06 11:00:00,64.05,64.08,64.02,64.05,52500.0,47.9932,48.0157,47.9708,47.9932,52500.0
2012-12-06 11:05:00,64.05,64.08,64.02,64.08,43000.0,47.9932,48.0157,47.9708,48.0157,43000.0
2012-12-06 11:10:00,64.08,64.12,64.07,64.11,45000.0,48.0157,48.0457,48.0082,48.0382,45000.0
2012-12-06 11:15:00,64.11,64.21,64.11,64.21,37000.0,48.0382,48.1131,48.0382,48.1131,37000.0
2012-12-06 11:20:00,64.21,64.32,64.2,64.29,62500.0,48.1131,48.1956,48.1056,48.1731,62500.0
2012-12-06 11:25:00,64.3,64.33,64.23,64.27,114200.0,48.1806,48.2031,48.1281,48.1581,114200.0
2012-12-06 11:30:00,64.27,64.35,64.23,64.24,123200.0,48.1581,48.218,48.1281,48.1356,123200.0
2012-12-06 11:35:00,64.25,64.39,64.22,64.31,99200.0,48.1431,48.248,48.1206,48.1881,99200.0
2012-12-06 11:40:00,64.32,64.36,64.28,64.33,96600.0,48.1956,48.2255,48.1656,48.2031,96600.0
2012-12-06 11:45:00,64.32,64.37,64.31,64.37,117100.0,48.1956,48.233,48.1881,48.233,117100.0
2012-12-06 11:50:00,64.37,64.39,64.29,64.29,108100.0,48.233,48.248,48.1731,48.1731,108100.0
2012-12-06 11:55:00,64.29,64.31,64.24,64.28,67600.0,48.1731,48.1881,48.1356,48.1656,67600.0
2012-12-06 12:00:00,64.29,64.31,64.23,64.25,139600.0,48.1731,48.1881,48.1281,48.1431,139600.0
2012-12-06 12:05:00,64.24,64.25,64.21,64.23,48500.0,48.1356,48.1431,48.1131,48.1281,48500.0
2012-12-06 12:10:00,64.23,64.25,64.19,64.2,33200.0,48.1281,48.1431,48.0981,48.1056,33200.0
2012-12-06 12:15:00,64.21,64.22,64.17,64.2,33100.0,48.1131,48.1206,48.0832,48.1056,33100.0
2012-12-06 12:20:00,64.2,64.21,64.13,64.15,92400.0,48.1056,48.1131,48.0532,48.0682,92400.0
2012-12-06 12:25:00,64.16,64.16,64.09,64.09,23200.0,48.0757,48.0757,48.0232,48.0232,23200.0
2012-12-06 12:30:00,64.09,64.13,63.99,64.0,113600.0,48.0232,48.0532,47.9483,47.9558,113600.0
2012-12-06 12:35:00,64.0,64.02,63.97,64.01,70200.0,47.9558,47.9708,47.9333,47.9633,70200.0
2012-12-06 12:40:00,64.0,64.02,63.95,63.98,162100.0,47.9558,47.9708,47.9183,47.9408,162100.0
2012-12-06 12:45:00,63.98,64.09,63.96,64.09,73300.0,47.9408,48.0232,47.9258,48.0232,73300.0
2012-12-06 12:50:00,64.07,64.08,64.03,64.04,61700.0,48.0082,48.0157,47.9783,47.9858,61700.0
2012-12-06 12:55:00,64.03,64.08,64.02,64.06,37600.0,47.9783,48.0157,47.9708,48.0007,37600.0
2012-12-06 13:00:00,64.07,64.08,64.04,64.05,29100.0,48.0082,48.0157,47.9858,47.9932,29100.0
2012-12-06 13:05:00,64.05,64.1,64.05,64.1,21400.0,47.9932,48.0307,47.9932,48.0307,21400.0
2012-12-06 13:10:00,64.1,64.19,64.09,64.17,89600.0,48.0307,48.0981,48.0232,48.0832,89600.0
2012-12-06 13:15:00,64.18,64.31,64.17,64.31,95700.0,48.0907,48.1881,48.0832,48.1881,95700.0
2012-12-06 13:20:00,64.3,64.36,64.29,64.29,34100.0,48.1806,48.2255,48.1731,48.1731,34100.0
2012-12-06 13:25:00,64.29,64.3,64.18,64.22,36400.0,48.1731,48.1806,48.0907,48.1206,36400.0
2012-12-06 13:30:00,64.22,64.22,64.18,64.2,36300.0,48.1206,48.1206,48.0907,48.1056,36300.0
2012-12-06 13:35:00,64.2,64.25,64.19,64.21,18700.0,48.1056,48.1431,48.0981,48.1131,18700.0
2012-12-06 13:40:00,64.21,64.21,64.17,64.2,28000.0,48.1131,48.1131,48.0832,48.1056,28000.0
2012-12-06 13:45:00,64.21,64.25,64.19,64.25,33500.0,48.1131,48.1431,48.0981,48.1431,33500.0
2012-12-06 13:50:00,64.24,64.25,64.19,64.2,22600.0,48.1356,48.1431,48.0981,48.1056,22600.0
2012-12-06 13:55:00,64.2,64.26,64.16,64.25,48000.0,48.1056,48.1506,48.0757,48.1431,48000.0
2012-12-06 14:00:00,64.26,64.26,64.19,64.19,26000.0,48.1506,48.1506,48.0981,48.0981,26000.0
2012-12-06 14:05:00,64.2,64.22,64.15,64.16,36100.0,48.1056,48.1206,48.0682,48.0757,36100.0
2012-12-06 14:10:00,64.16,64.22,64.15,64.2,40400.0,48.0757,48.1206,48.0682,48.1056,40400.0
2012-12-06 14:15:00,64.2,64.24,64.2,64.2,26200.0,48.1056,48.1356,48.1056,48.1056,26200.0
2012-12-06 14:20:00,64.2,64.25,64.2,64.24,32900.0,48.1056,48.1431,48.1056,48.1356,32900.0
2012-12-06 14:25:00,64.25,64.27,64.23,64.27,27300.0,48.1431,48.1581,48.1281,48.1581,27300.0
2012-12-06 14:30:00,64.28,64.32,64.23,64.3,33300.0,48.1656,48.1956,48.1281,48.1806,33300.0
2012-12-06 14:35:00,64.31,64.32,64.25,64.27,24900.0,48.1881,48.1956,48.1431,48.1581,24900.0
2012-12-06 14:40:00,64.27,64.27,64.18,64.2,36700.0,48.1581,48.1581,48.0907,48.1056,36700.0
2012-12-06 14:45:00,64.2,64.22,64.19,64.22,49300.0,48.1056,48.1206,48.0981,48.1206,49300.0
2012-12-06 14:50:00,64.21,64.26,64.21,64.21,40600.0,48.1131,48.1506,48.1131,48.1131,40600.0
2012-12-06 14:55:00,64.22,64.23,64.16,64.22,47800.0,48.1206,48.1281,48.0757,48.1206,47800.0
2012-12-06 15:00:00,64.22,64.24,64.19,64.19,46700.0,48.1206,48.1356,48.0981,48.0981,46700.0
2012-12-06 15:05:00,64.19,64.23,64.19,64.21,75400.0,48.0981,48.1281,48.0981,48.1131,75400.0
2012-12-06 15:10:00,64.21,64.24,64.17,64.21,54500.0,48.1131,48.1356,48.0832,48.1131,54500.0
2012-12-06 15:15:00,64.22,64.24,64.15,64.17,51300.0,48.1206,48.1356,48.0682,48.0832,51300.0
2012-12-06 15:20:00,64.17,64.22,64.16,64.22,54000.0,48.0832,48.1206,48.0757,48.1206,54000.0
2012-12-06 15:25:00,64.22,64.23,64.19,64.2,55400.0,48.1206,48.1281,48.0981,48.1056,55400.0
2012-12-06 15:30:00,64.21,64.29,64.2,64.29,61900.0,48.1131,48.1731,48.1056,48.1731,61900.0
2012-12-06 15:35:00,64.29,64.39,64.29,64.37,70300.0,48.1731,48.248,48.1731,48.233,70300.0
2012-12-06 15:40:00,64.37,64.44,64.36,64.44,109300.0,48.233,48.2855,48.2255,48.2855,109300.0
2012-12-06 15:45:00,64.44,64.45,64.34,64.41,118300.0,48.2855,48.293,48.2105,48.263,118300.0
2012-12-06 15:50:00,64.41,64.44,64.37,64.39,98200.0,48.263,48.2855,48.233,48.248,98200.0
2012-12-06 15:55:00,64.39,64.4,64.3,64.34,236100.0,48.248,48.2555,48.1806,48.2105,236100.0
2012-12-07 09:30:00,64.6,64.75,64.59,64.64,200200.0,48.4054,48.5178,48.3979,48.4353,200200.0
2012-12-07 09:35:00,64.64,64.68,64.32,64.34,74300.0,48.4353,48.4653,48.1956,48.2105,74300.0
2012-12-07 09:40:00,64.32,64.35,64.2,64.3,72400.0,48.1956,48.218,48.1056,48.1806,72400.0
2012-12-07 09:45:00,64.3,64.32,64.2,64.27,74700.0,48.1806,48.1956,48.1056,48.1581,74700.0
2012-12-07 09:50:00,64.27,64.34,64.22,64.22,70100.0,48.1581,48.2105,48.1206,48.1206,70100.0
2012-12-07 09:55:00,64.22,64.28,64.14,64.27,72000.0,48.1206,48.1656,48.0607,48.1581,72000.0
2012-12-07 10:00:00,64.27,64.36,64.21,64.34,69100.0,48.1581,48.2255,48.1131,48.2105,69100.0
2012-12-07 10:05:00,64.34,64.54,64.33,64.5,78400.0,48.2105,48.3604,48.2031,48.3304,78400.0
2012-12-07 10:10:00,64.5,64.59,64.45,64.46,60300.0,48.3304,48.3979,48.293,48.3005,60300.0
2012-12-07 10:15:00,64.46,64.67,64.46,64.64,114400.0,48.3005,48.4578,48.3005,48.4353,114400.0
2012-12-07 10:20:00,64.63,64.75,64.62,64.63,82400.0,48.4278,48.5178,48.4204,48.4278,82400.0
2012-12-07 10:25:00,64.64,64.68,64.53,64.54,54700.0,48.4353,48.4653,48.3529,48.3604,54700.0
2012-12-07 10:30:00,64.56,64.6,64.43,64.45,130800.0,48.3754,48.4054,48.278,48.293,130800.0
2012-12-07 10:35:00,64.44,64.48,64.34,64.37,68600.0,48.2855,48.3154,48.2105,48.233,68600.0
2012-12-07 10:40:00,64.36,64.37,64.26,64.35,86300.0,48.2255,48.233,48.1506,48.218,86300.0
2012-12-07 10:45:00,64.34,64.42,64.32,64.35,72500.0,48.2105,48.2705,48.1956,48.218,72500.0
2012-12-07 10:50:00,64.36,64.38,64.26,64.31,84000.0,48.2255,48.2405,48.1506,48.1881,84000.0
2012-12-07 10:55:00,64.32,64.34,64.21,64.22,57400.0,48.1956,48.2105,48.1131,48.1206,57400.0
2012-12-07 11:00:00,64.22,64.28,64.1,64.21,159400.0,48.1206,48.1656,48.0307,48.1131,159400.0
2012-12-07 11:05:00,64.23,64.28,64.19,64.21,47000.0,48.1281,48.1656,48.0981,48.1131,47000.0
2012-12-07 11:10:00,64.22,64.27,64.2,64.26,41300.0,48.1206,48.1581,48.1056,48.1506,41300.0
2012-12-07 11:15:00,64.26,64.43,64.26,64.35,81600.0,48.1506,48.278,48.1506,48.218,81600.0
2012-12-07 11:20:00,64.36,64.42,64.32,64.35,57300.0,48.2255,48.2705,48.1956,48.218,57300.0
2012-12-07 11:25:00,64.34,64.39,64.32,64.34,49100.0,48.2105,48.248,48.1956,48.2105,49100.0
2012-12-07 11:30:00,64.35,64.4,64.33,64.37,157800.0,48.218,48.2555,48.2031,48.233,157800.0
2012-12-07 11:35:00,64.37,64.4,64.32,64.33,37500.0,48.233,48.2555,48.1956,48.2031,37500.0
2012-12-07 11:40:00,64.33,64.36,64.29,64.35,65200.0,48.2031,48.2255,48.1731,48.218,65200.0
2012-12-07 11:45:00,64.35,64.38,64.31,64.38,66700.0,48.218,48.2405,48.1881,48.2405,66700.0
2012-12-07 11:50:00,64.38,64.38,64.22,64.25,113800.0,48.2405,48.2405,48.1206,48.1431,113800.0
2012-12-07 11:55:00,64.24,64.26,64.11,64.12,143500.0,48.1356,48.1506,48.0382,48.0457,143500.0
2012-12-07 12:00:00,64.12,64.14,64.04,64.1,76600.0,48.0457,48.0607,47.9858,48.0307,76600.0
2012-12-07 12:05:00,64.09,64.15,64.07,64.11,47500.0,48.0232,48.0682,48.0082,48.0382,47500.0
2012-12-07 12:10:00,64.11,64.16,64.1,64.12,48600.0,48.0382,48.0757,48.0307,48.0457,48600.0
2012-12-07 12:15:00,64.12,64.16,64.1,64.15,58500.0,48.0457,48.0757,48.0307,48.0682,58500.0
2012-12-07 12:20:00,64.15,64.17,64.13,64.14,56300.0,48.0682,48.0832,48.0532,48.0607,56300.0
2012-12-07 12:25:00,64.14,64.17,64.12,64.13,52600.0,48.0607,48.0832,48.0457,48.0532,52600.0
2012-12-07 12:30:00,64.13,64.19,64.13,64.19,41100.0,48.0532,48.0981,48.0532,48.0981,41100.0
2012-12-07 12:35:00,64.19,64.2,64.15,64.15,34900.0,48.0981,48.1056,48.0682,48.0682,34900.0
2012-12-07 12:40:00,64.15,64.21,64.14,64.21,47200.0,48.0682,48.1131,48.0607,48.1131,47200.0
2012-12-07 12:45:00,64.21,64.21,64.15,64.2,34400.0,48.1131,48.1131,48.0682,48.1056,34400.0
2012-12-07 12:50:00,64.2,64.25,64.18,64.25,41300.0,48.1056,48.1431,48.0907,48.1431,41300.0
2012-12-07 12:55:00,64.25,64.27,64.23,64.26,37600.0,48.1431,48.1581,48.1281,48.1506,37600.0
2012-12-07 13:00:00,64.26,64.37,64.26,64.34,47100.0,48.1506,48.233,48.1506,48.2105,47100.0
2012-12-07 13:05:00,64.34,64.37,64.33,64.34,34600.0,48.2105,48.233,48.2031,48.2105,34600.0
2012-12-07 13:10:00,64.34,64.39,64.33,64.36,37500.0,48.2105,48.248,48.2031,48.2255,37500.0
2012-12-07 13:15:00,64.36,64.44,64.36,64.4,79100.0,48.2255,48.2855,48.2255,48.2555,79100.0
2012-12-07 13:20:00,64.4,64.44,64.37,64.43,38100.0,48.2555,48.2855,48.233,48.278,38100.0
2012-12-07 13:25:00,64.44,64.54,64.43,64.54,48900.0,48.2855,48.3604,48.278,48.3604,48900.0
2012-12-07 13:30:00,64.53,64.54,64.5,64.53,66300.0,48.3529,48.3604,48.3304,48.3529,66300.0
2012-12-07 13:35:00,64.52,64.56,64.51,64.56,31800.0,48.3454,48.3754,48.3379,48.3754,31800.0
2012-12-07 13:40:00,64.56,64.59,64.56,64.58,49200.0,48.3754,48.3979,48.3754,48.3904,49200.0
2012-12-07 13:45:00,64.58,64.6,64.52,64.54,61700.0,48.3904,48.4054,48.3454,48.3604,61700.0
2012-12-07 13:50:00,64.54,64.61,64.54,64.56,107000.0,48.3604,48.4129,48.3604,48.3754,107000.0
2012-12-07 13:55:00,64.56,64.57,64.51,64.53,38200.0,48.3754,48.3829,48.3379,48.3529,38200.0
2012-12-07 14:00:00,64.53,64.53,64.47,64.47,33800.0,48.3529,48.3529,48.308,48.308,33800.0
2012-12-07 14:05:00,64.47,64.47,64.4,64.4,39500.0,48.308,48.308,48.2555,48.2555,39500.0
2012-12-07 14:10:00,64.4,64.45,64.4,64.43,57400.0,48.2555,48.293,48.2555,48.278,57400.0
2012-12-07 14:15:00,64.43,64.45,64.41,64.42,55300.0,48.278,48.293,48.263,48.2705,55300.0
2012-12-07 14:20:00,64.43,64.47,64.42,64.47,66000.0,48.278,48.308,48.2705,48.308,66000.0
2012-12-07 14:25:00,64.46,64.5,64.44,64.46,36600.0,48.3005,48.3304,48.2855,48.3005,36600.0
2012-12-07 14:30:00,64.46,64.55,64.45,64.53,102300.0,48.3005,48.3679,48.293,48.3529,102300.0
2012-12-07 14:35:00,64.54,64.55,64.52,64.53,33800.0,48.3604,48.3679,48.3454,48.3529,33800.0
2012-12-07 14:40:00,64.53,64.54,64.49,64.5,31500.0,48.3529,48.3604,48.3229,48.3304,31500.0
2012-12-07 14:45:00,64.5,64.51,64.48,64.49,37200.0,48.3304,48.3379,48.3154,48.3229,37200.0
2012-12-07 14:50:00,64.49,64.49,64.42,64.42,38300.0,48.3229,48.3229,48.2705,48.2705,38300.0
2012-12-07 14:55:00,64.42,64.45,64.42,64.42,55200.0,48.2705,48.293,48.2705,48.2705,55200.0
2012-12-07 15:00:00,64.42,64.49,64.41,64.46,74200.0,48.2705,48.3229,48.263,48.3005,74200.0
2012-12-07 15:05:00,64.46,64.5,64.45,64.48,50700.0,48.3005,48.3304,48.293,48.3154,50700.0
2012-12-07 15:10:00,64.48,64.49,64.43,64.44,39800.0,48.3154,48.3229,48.278,48.2855,39800.0
2012-12-07 15:15:00,64.44,64.45,64.41,64.41,30400.0,48.2855,48.293,48.263,48.263,30400.0
2012-12-07 15:20:00,64.41,64.41,64.34,64.38,55400.0,48.263,48.263,48.2105,48.2405,55400.0
2012-12-07 15:25:00,64.38,64.44,64.37,64.43,50600.0,48.2405,48.2855,48.233,48.278,50600.0
2012-12-07 15:30:00,64.43,64.5,64.42,64.49,94100.0,48.278,48.3304,48.2705,48.3229,94100.0
2012-12-07 15:35:00,64.48,64.5,64.43,64.48,55900.0,48.3154,48.3304,48.278,48.3154,55900.0
2012-12-07 15:40:00,64.49,64.51,64.47,64.5,127100.0,48.3229,48.3379,48.308,48.3304,127100.0
2012-12-07 15:45:00,64.51,64.57,64.5,64.51,118200.0,48.3379,48.3829,48.3304,48.3379,118200.0
2012-12-07 15:50:00,64.51,64.53,64.51,64.52,107600.0,48.3379,48.3529,48.3379,48.3454,107600.0
2012-12-07 15:55:00,64.52,64.53,64.4,64.45,500800.0,48.3454,48.3529,48.2555,48.293,500800.0
2012-12-10 09:30:00,64.34,64.34,64.15,64.23,142800.0,48.2105,48.2105,48.0682,48.1281,142800.0
2012-12-10 09:35:00,64.26,64.26,64.05,64.1,78300.0,48.1506,48.1506,47.9932,48.0307,78300.0
2012-12-10 09:40:00,64.11,64.11,64.0,64.02,72500.0,48.0382,48.0382,47.9558,47.9708,72500.0
2012-12-10 09:45:00,64.03,64.05,63.83,63.86,222000.0,47.9783,47.9932,47.8284,47.8509,222000.0
2012-12-10 09:50:00,63.86,63.91,63.83,63.88,130700.0,47.8509,47.8883,47.8284,47.8659,130700.0
2012-12-10 09:55:00,63.87,63.88,63.77,63.81,65100.0,47.8584,47.8659,47.7834,47.8134,65100.0
2012-12-10 10:00:00,63.82,63.92,63.81,63.9,73500.0,47.8209,47.8958,47.8134,47.8808,73500.0
2012-12-10 10:05:00,63.89,63.9,63.77,63.78,69400.0,47.8734,47.8808,47.7834,47.7909,69400.0
2012-12-10 10:10:00,63.78,63.81,63.75,63.78,95200.0,47.7909,47.8134,47.7685,47.7909,95200.0
2012-12-10 10:15:00,63.78,63.78,63.75,63.77,72600.0,47.7909,47.7909,47.7685,47.7834,72600.0
2012-12-10 10:20:00,63.78,63.87,63.75,63.86,62100.0,47.7909,47.8584,47.7685,47.8509,62100.0
2012-12-10 10:25:00,63.86,63.86,63.8,63.81,69300.0,47.8509,47.8509,47.8059,47.8134,69300.0
2012-12-10 10:30:00,63.81,63.87,63.78,63.84,129400.0,47.8134,47.8584,47.7909,47.8359,129400.0
2012-12-10 10:35:00,63.85,63.86,63.8,63.81,101700.0,47.8434,47.8509,47.8059,47.8134,101700.0
2012-12-10 10:40:00,63.81,63.84,63.8,63.81,73600.0,47.8134,47.8359,47.8059,47.8134,73600.0
2012-12-10 10:45:00,63.8,63.82,63.75,63.78,83400.0,47.8059,47.8209,47.7685,47.7909,83400.0
2012-12-10 10:50:00,63.77,63.82,63.73,63.8,101500.0,47.7834,47.8209,47.7535,47.8059,101500.0
2012-12-10 10:55:00,63.8,63.85,63.79,63.84,89000.0,47.8059,47.8434,47.7984,47.8359,89000.0
2012-12-10 11:00:00,63.84,63.86,63.83,63.83,75800.0,47.8359,47.8509,47.8284,47.8284,75800.0
2012-12-10 11:05:00,63.83,63.84,63.74,63.8,96900.0,47.8284,47.8359,47.761,47.8059,96900.0
2012-12-10 11:10:00,63.8,63.8,63.73,63.75,75700.0,47.8059,47.8059,47.7535,47.7685,75700.0
2012-12-10 11:15:00,63.75,63.75,63.7,63.74,83200.0,47.7685,47.7685,47.731,47.761,83200.0
2012-12-10 11:20:00,63.74,63.75,63.67,63.67,66500.0,47.761,47.7685,47.7085,47.7085,66500.0
2012-12-10 11:25:00,63.68,63.68,63.63,63.67,85100.0,47.716,47.716,47.6785,47.7085,85100.0
2012-12-10 11:30:00,63.66,63.69,63.63,63.68,97300.0,47.701,47.7235,47.6785,47.716,97300.0
2012-12-10 11:35:00,63.67,63.69,63.65,63.69,67700.0,47.7085,47.7235,47.6935,47.7235,67700.0
2012-12-10 11:40:00,63.69,63.69,63.64,63.66,67600.0,47.7235,47.7235,47.686,47.701,67600.0
2012-12-10 11:45:00,63.66,63.69,63.65,63.67,51100.0,47.701,47.7235,47.6935,47.7085,51100.0
2012-12-10 11:50:00,63.66,63.67,63.6,63.6,73000.0,47.701,47.7085,47.6561,47.6561,73000.0
2012-12-10 11:55:00,63.61,63.62,63.58,63.58,64900.0,47.6635,47.671,47.6411,47.6411,64900.0
2012-12-10 12:00:00,63.58,63.66,63.57,63.66,89300.0,47.6411,47.701,47.6336,47.701,89300.0
2012-12-10 12:05:00,63.65,63.69,63.63,63.67,161100.0,47.6935,47.7235,47.6785,47.7085,161100.0
2012-12-10 12:10:00,63.67,63.68,63.59,63.61,101800.0,47.7085,47.716,47.6486,47.6635,101800.0
2012-12-10 12:15:00,63.61,63.62,63.54,63.57,90500.0,47.6635,47.671,47.6111,47.6336,90500.0
2012-12-10 12:20:00,63.57,63.6,63.53,63.54,90600.0,47.6336,47.6561,47.6036,47.6111,90600.0
2012-12-10 12:25:00,63.55,63.56,63.51,63.53,52800.0,47.6186,47.6261,47.5886,47.6036,52800.0
2012-12-10 12:30:00,63.53,63.59,63.51,63.58,92400.0,47.6036,47.6486,47.5886,47.6411,92400.0
2012-12-10 12:35:00,63.58,63.61,63.56,63.6,62900.0,47.6411,47.6635,47.6261,47.6561,62900.0
2012-12-10 12:40:00,63.61,63.64,63.56,63.56,82900.0,47.6635,47.686,47.6261,47.6261,82900.0
2012-12-10 12:45:00,63.56,63.59,63.5,63.55,96700.0,47.6261,47.6486,47.5811,47.6186,96700.0
2012-12-10 12:50:00,63.55,63.6,63.53,63.57,43000.0,47.6186,47.6561,47.6036,47.6336,43000.0
2012-12-10 12:55:00,63.57,63.61,63.52,63.61,111200.0,47.6336,47.6635,47.5961,47.6635,111200.0
2012-12-10 13:00:00,63.61,63.64,63.55,63.55,165100.0,47.6635,47.686,47.6186,47.6186,165100.0
2012-12-10 13:05:00,63.55,63.55,63.5,63.51,53200.0,47.6186,47.6186,47.5811,47.5886,53200.0
2012-12-10 13:10:00,63.5,63.52,63.5,63.51,36900.0,47.5811,47.5961,47.5811,47.5886,36900.0
2012-12-10 13:15:00,63.5,63.53,63.5,63.5,60500.0,47.5811,47.6036,47.5811,47.5811,60500.0
2012-12-10 13:20:00,63.5,63.51,63.46,63.46,29300.0,47.5811,47.5886,47.5512,47.5512,29300.0
2012-12-10 13:25:00,63.46,63.48,63.45,63.46,71000.0,47.5512,47.5661,47.5437,47.5512,71000.0
2012-12-10 13:30:00,63.46,63.48,63.42,63.42,73500.0,47.5512,47.5661,47.5212,47.5212,73500.0
2012-12-10 13:35:00,63.43,63.44,63.29,63.29,131200.0,47.5287,47.5362,47.4238,47.4238,131200.0
2012-12-10 13:40:00,63.3,63.34,63.28,63.29,78000.0,47.4313,47.4612,47.4163,47.4238,78000.0
2012-12-10 13:45:00,63.28,63.37,63.28,63.37,122100.0,47.4163,47.4837,47.4163,47.4837,122100.0
2012-12-10 13:50:00,63.36,63.43,63.35,63.36,64300.0,47.4762,47.5287,47.4687,47.4762,64300.0
2012-12-10 13:55:00,63.36,63.38,63.29,63.32,126000.0,47.4762,47.4912,47.4238,47.4462,126000.0
2012-12-10 14:00:00,63.32,63.4,63.31,63.38,64500.0,47.4462,47.5062,47.4388,47.4912,64500.0
2012-12-10 14:05:00,63.39,63.41,63.36,63.39,70300.0,47.4987,47.5137,47.4762,47.4987,70300.0
2012-12-10 14:10:00,63.38,63.4,63.35,63.37,46800.0,47.4912,47.5062,47.4687,47.4837,46800.0
2012-12-10 14:15:00,63.36,63.4,63.32,63.32,63400.0,47.4762,47.5062,47.4462,47.4462,63400.0
2012-12-10 14:20:00,63.32,63.33,63.25,63.27,40000.0,47.4462,47.4537,47.3938,47.4088,40000.0
2012-12-10 14:25:00,63.27,63.29,63.25,63.25,80200.0,47.4088,47.4238,47.3938,47.3938,80200.0
2012-12-10 14:30:00,63.25,63.26,63.2,63.22,65700.0,47.3938,47.4013,47.3563,47.3713,65700.0
2012-12-10 14:35:00,63.22,63.23,63.18,63.2,98000.0,47.3713,47.3788,47.3413,47.3563,98000.0
2012-12-10 14:40:00,63.19,63.24,63.19,63.2,73100.0,47.3488,47.3863,47.3488,47.3563,73100.0
2012-12-10 14:45:00,63.19,63.2,63.15,63.17,113000.0,47.3488,47.3563,47.3189,47.3339,113000.0
2012-12-10 14:50:00,63.16,63.2,63.15,63.17,58300.0,47.3264,47.3563,47.3189,47.3339,58300.0
2012-12-10 14:55:00,63.17,63.22,63.15,63.22,64700.0,47.3339,47.3713,47.3189,47.3713,64700.0
2012-12-10 15:00:00,63.21,63.24,63.19,63.24,85600.0,47.3638,47.3863,47.3488,47.3863,85600.0
2012-12-10 15:05:00,63.24,63.24,63.21,63.22,46200.0,47.3863,47.3863,47.3638,47.3713,46200.0
2012-12-10 15:10:00,63.21,63.23,63.2,63.22,52400.0,47.3638,47.3788,47.3563,47.3713,52400.0
2012-12-10 15:15:00,63.22,63.23,63.18,63.19,72800.0,47.3713,47.3788,47.3413,47.3488,72800.0
2012-12-10 15:20:00,63.18,63.18,63.15,63.16,77900.0,47.3413,47.3413,47.3189,47.3264,77900.0
2012-12-10 15:25:00,63.17,63.23,63.15,63.23,75200.0,47.3339,47.3788,47.3189,47.3788,75200.0
2012-12-10 15:30:00,63.22,63.23,63.15,63.16,161400.0,47.3713,47.3788,47.3189,47.3264,161400.0
2012-12-10 15:35:00,63.15,63.18,63.15,63.16,150100.0,47.3189,47.3413,47.3189,47.3264,150100.0
2012-12-10 15:40:00,63.16,63.17,63.11,63.15,163200.0,47.3264,47.3339,47.2889,47.3189,163200.0
2012-12-10 15:45:00,63.16,63.17,63.09,63.1,192100.0,47.3264,47.3339,47.2739,47.2814,192100.0
2012-12-10 15:50:00,63.1,63.12,63.05,63.05,222100.0,47.2814,47.2964,47.2439,47.2439,222100.0
2012-12-10 15:55:00,63.06,63.1,63.03,63.05,551600.0,47.2514,47.2814,47.2289,47.2439,551600.0
2012-12-11 09:30:00,63.27,63.5,63.27,63.42,213800.0,47.4088,47.5811,47.4088,47.5212,213800.0
2012-12-11 09:35:00,63.44,63.44,63.22,63.22,116900.0,47.5362,47.5362,47.3713,47.3713,116900.0
2012-12-11 09:40:00,63.22,63.27,63.1,63.15,122900.0,47.3713,47.4088,47.2814,47.3189,122900.0
2012-12-11 09:45:00,63.12,63.13,63.05,63.07,115700.0,47.2964,47.3039,47.2439,47.2589,115700.0
2012-12-11 09:50:00,63.08,63.22,63.08,63.19,104000.0,47.2664,47.3713,47.2664,47.3488,104000.0
2012-12-11 09:55:00,63.18,63.23,63.17,63.18,63300.0,47.3413,47.3788,47.3339,47.3413,63300.0
2012-12-11 10:00:00,63.18,63.22,63.07,63.09,100400.0,47.3413,47.3713,47.2589,47.2739,100400.0
2012-12-11 10:05:00,63.09,63.13,63.04,63.06,73500.0,47.2739,47.3039,47.2364,47.2514,73500.0
2012-12-11 10:10:00,63.06,63.16,63.06,63.11,116900.0,47.2514,47.3264,47.2514,47.2889,116900.0
2012-12-11 10:15:00,63.1,63.16,63.09,63.11,68000.0,47.2814,47.3264,47.2739,47.2889,68000.0
2012-12-11 10:20:00,63.11,63.14,63.08,63.13,60600.0,47.2889,47.3114,47.2664,47.3039,60600.0
2012-12-11 10:25:00,63.13,63.16,63.11,63.15,53500.0,47.3039,47.3264,47.2889,47.3189,53500.0
2012-12-11 10:30:00,63.14,63.16,63.11,63.16,70500.0,47.3114,47.3264,47.2889,47.3264,70500.0
2012-12-11 10:35:00,63.15,63.16,63.04,63.11,172700.0,47.3189,47.3264,47.2364,47.2889,172700.0
2012-12-11 10:40:00,63.12,63.22,63.12,63.19,62800.0,47.2964,47.3713,47.2964,47.3488,62800.0
2012-12-11 10:45:00,63.18,63.24,63.17,63.19,116300.0,47.3413,47.3863,47.3339,47.3488,116300.0
2012-12-11 10:50:00,63.2,63.25,63.2,63.22,61900.0,47.3563,47.3938,47.3563,47.3713,61900.0
2012-12-11 10:55:00,63.22,63.23,63.14,63.14,69600.0,47.3713,47.3788,47.3114,47.3114,69600.0
2012-12-11 11:00:00,63.15,63.22,63.15,63.22,41200.0,47.3189,47.3713,47.3189,47.3713,41200.0
2012-12-11 11:05:00,63.22,63.25,63.19,63.23,68700.0,47.3713,47.3938,47.3488,47.3788,68700.0
2012-12-11 11:10:00,63.23,63.25,63.2,63.24,128800.0,47.3788,47.3938,47.3563,47.3863,128800.0
2012-12-11 11:15:00,63.23,63.24,63.17,63.2,61000.0,47.3788,47.3863,47.3339,47.3563,61000.0
2012-12-11 11:20:00,63.2,63.34,63.19,63.34,182300.0,47.3563,47.4612,47.3488,47.4612,182300.0
2012-12-11 11:25:00,63.34,63.34,63.26,63.29,77900.0,47.4612,47.4612,47.4013,47.4238,77900.0
2012-12-11 11:30:00,63.29,63.29,63.2,63.22,106100.0,47.4238,47.4238,47.3563,47.3713,106100.0
2012-12-11 11:35:00,63.23,63.28,63.2,63.22,94700.0,47.3788,47.4163,47.3563,47.3713,94700.0
2012-12-11 11:40:00,63.23,63.26,63.22,63.26,36500.0,47.3788,47.4013,47.3713,47.4013,36500.0
2012-12-11 11:45:00,63.26,63.27,63.21,63.23,58000.0,47.4013,47.4088,47.3638,47.3788,58000.0
2012-12-11 11:50:00,63.22,63.26,63.21,63.23,30500.0,47.3713,47.4013,47.3638,47.3788,30500.0
2012-12-11 11:55:00,63.24,63.24,63.17,63.17,48600.0,47.3863,47.3863,47.3339,47.3339,48600.0
2012-12-11 12:00:00,63.18,63.2,63.07,63.11,65400.0,47.3413,47.3563,47.2589,47.2889,65400.0
2012-12-11 12:05:00,63.11,63.14,63.04,63.06,47300.0,47.2889,47.3114,47.2364,47.2514,47300.0
2012-12-11 12:10:00,63.07,63.12,63.05,63.08,54200.0,47.2589,47.2964,47.2439,47.2664,54200.0
2012-12-11 12:15:00,63.08,63.13,63.04,63.13,41500.0,47.2664,47.3039,47.2364,47.3039,41500.0
2012-12-11 12:20:00,63.13,63.18,63.09,63.17,61600.0,47.3039,47.3413,47.2739,47.3339,61600.0
2012-12-11 12:25:00,63.17,63.19,63.14,63.15,22500.0,47.3339,47.3488,47.3114,47.3189,22500.0
2012-12-11 12:30:00,63.15,63.15,63.08,63.1,37700.0,47.3189,47.3189,47.2664,47.2814,37700.0
2012-12-11 12:35:00,63.1,63.13,63.1,63.13,36300.0,47.2814,47.3039,47.2814,47.3039,36300.0
2012-12-11 12:40:00,63.13,63.15,63.11,63.12,27600.0,47.3039,47.3189,47.2889,47.2964,27600.0
2012-12-11 12:45:00,63.12,63.16,63.11,63.11,30900.0,47.2964,47.3264,47.2889,47.2889,30900.0
2012-12-11 12:50:00,63.12,63.17,63.1,63.1,42100.0,47.2964,47.3339,47.2814,47.2814,42100.0
2012-12-11 12:55:00,63.11,63.12,63.07,63.11,33700.0,47.2889,47.2964,47.2589,47.2889,33700.0
2012-12-11 13:00:00,63.1,63.13,63.09,63.09,26900.0,47.2814,47.3039,47.2739,47.2739,26900.0
2012-12-11 13:05:00,63.09,63.12,63.02,63.03,39800.0,47.2739,47.2964,47.2215,47.2289,39800.0
2012-12-11 13:10:00,63.03,63.08,63.01,63.03,39400.0,47.2289,47.2664,47.214,47.2289,39400.0
2012-12-11 13:15:00,63.02,63.06,63.01,63.04,38400.0,47.2215,47.2514,47.214,47.2364,38400.0
2012-12-11 13:20:00,63.03,63.05,62.94,62.96,126400.0,47.2289,47.2439,47.1615,47.1765,126400.0
2012-12-11 13:25:00,62.96,63.02,62.95,62.99,41600.0,47.1765,47.2215,47.169,47.199,41600.0
2012-12-11 13:30:00,62.99,63.05,62.99,63.05,21200.0,47.199,47.2439,47.199,47.2439,21200.0
2012-12-11 13:35:00,63.04,63.09,63.04,63.07,47300.0,47.2364,47.2739,47.2364,47.2589,47300.0
2012-12-11 13:40:00,63.07,63.09,63.05,63.07,146700.0,47.2589,47.2739,47.2439,47.2589,146700.0
2012-12-11 13:45:00,63.07,63.09,63.06,63.08,30400.0,47.2589,47.2739,47.2514,47.2664,30400.0
2012-12-11 13:50:00,63.08,63.12,63.08,63.12,74000.0,47.2664,47.2964,47.2664,47.2964,74000.0
2012-12-11 13:55:00,63.11,63.11,63.06,63.06,45600.0,47.2889,47.2889,47.2514,47.2514,45600.0
2012-12-11 14:00:00,63.06,63.13,63.06,63.13,35300.0,47.2514,47.3039,47.2514,47.3039,35300.0
2012-12-11 14:05:00,63.13,63.16,63.11,63.12,94700.0,47.3039,47.3264,47.2889,47.2964,94700.0
2012-12-11 14:10:00,63.13,63.16,63.11,63.12,26500.0,47.3039,47.3264,47.2889,47.2964,26500.0
2012-12-11 14:15:00,63.11,63.12,63.07,63.08,35700.0,47.2889,47.2964,47.2589,47.2664,35700.0
2012-12-11 14:20:00,63.08,63.16,63.07,63.15,21600.0,47.2664,47.3264,47.2589,47.3189,21600.0
2012-12-11 14:25:00,63.16,63.16,63.12,63.14,32100.0,47.3264,47.3264,47.2964,47.3114,32100.0
2012-12-11 14:30:00,63.14,63.15,63.06,63.08,48100.0,47.3114,47.3189,47.2514,47.2664,48100.0
2012-12-11 14:35:00,63.07,63.08,62.99,63.0,61700.0,47.2589,47.2664,47.199,47.2065,61700.0
2012-12-11 14:40:00,63.01,63.01,62.95,62.95,76500.0,47.214,47.214,47.169,47.169,76500.0
2012-12-11 14:45:00,62.96,62.96,62.87,62.89,88200.0,47.1765,47.1765,47.1091,47.124,88200.0
2012-12-11 14:50:00,62.9,62.94,62.88,62.88,45000.0,47.1315,47.1615,47.1166,47.1166,45000.0
2012-12-11 14:55:00,62.87,62.89,62.85,62.86,35500.0,47.1091,47.124,47.0941,47.1016,35500.0
2012-12-11 15:00:00,62.86,62.86,62.76,62.79,124800.0,47.1016,47.1016,47.0266,47.0491,124800.0
2012-12-11 15:05:00,62.78,62.85,62.75,62.85,103800.0,47.0416,47.0941,47.0191,47.0941,103800.0
2012-12-11 15:10:00,62.84,62.88,62.81,62.84,74400.0,47.0866,47.1166,47.0641,47.0866,74400.0
2012-12-11 15:15:00,62.84,62.84,62.76,62.79,96200.0,47.0866,47.0866,47.0266,47.0491,96200.0
2012-12-11 15:20:00,62.79,62.85,62.79,62.85,58200.0,47.0491,47.0941,47.0491,47.0941,58200.0
2012-12-11 15:25:00,62.85,62.92,62.84,62.91,96100.0,47.0941,47.1465,47.0866,47.139,96100.0
2012-12-11 15:30:00,62.92,62.92,62.87,62.89,97100.0,47.1465,47.1465,47.1091,47.124,97100.0
2012-12-11 15:35:00,62.88,62.97,62.87,62.94,137500.0,47.1166,47.184,47.1091,47.1615,137500.0
2012-12-11 15:40:00,62.94,62.96,62.92,62.94,130300.0,47.1615,47.1765,47.1465,47.1615,130300.0
2012-12-11 15:45:00,62.94,62.94,62.89,62.9,166300.0,47.1615,47.1615,47.124,47.1315,166300.0
2012-12-11 15:50:00,62.9,62.92,62.86,62.86,234200.0,47.1315,47.1465,47.1016,47.1016,234200.0
2012-12-11 15:55:00,62.85,62.93,62.83,62.9,396500.0,47.0941,47.154,47.0791,47.1315,396500.0
2012-12-12 09:30:00,63.12,63.21,62.89,63.0,317400.0,47.2964,47.3638,47.124,47.2065,317400.0
2012-12-12 09:35:00,63.0,63.0,62.87,62.91,74100.0,47.2065,47.2065,47.1091,47.139,74100.0
2012-12-12 09:40:00,62.91,62.93,62.75,62.77,79500.0,47.139,47.154,47.0191,47.0341,79500.0
2012-12-12 09:45:00,62.78,62.88,62.76,62.88,85600.0,47.0416,47.1166,47.0266,47.1166,85600.0
2012-12-12 09:50:00,62.88,62.94,62.84,62.88,99100.0,47.1166,47.1615,47.0866,47.1166,99100.0
2012-12-12 09:55:00,62.89,62.93,62.85,62.89,74800.0,47.124,47.154,47.0941,47.124,74800.0
2012-12-12 10:00:00,62.89,62.91,62.82,62.86,113400.0,47.124,47.139,47.0716,47.1016,113400.0
2012-12-12 10:05:00,62.86,62.91,62.83,62.91,81200.0,47.1016,47.139,47.0791,47.139,81200.0
2012-12-12 10:10:00,62.91,63.01,62.9,62.91,173200.0,47.139,47.214,47.1315,47.139,173200.0
2012-12-12 10:15:00,62.91,62.94,62.89,62.91,71400.0,47.139,47.1615,47.124,47.139,71400.0
2012-12-12 10:20:00,62.92,62.96,62.86,62.95,103700.0,47.1465,47.1765,47.1016,47.169,103700.0
2012-12-12 10:25:00,62.95,62.96,62.89,62.91,211900.0,47.169,47.1765,47.124,47.139,211900.0
2012-12-12 10:30:00,62.9,63.0,62.89,62.93,164100.0,47.1315,47.2065,47.124,47.154,164100.0
2012-12-12 10:35:00,62.93,62.94,62.9,62.94,69700.0,47.154,47.1615,47.1315,47.1615,69700.0
2012-12-12 10:40:00,62.94,62.95,62.85,62.9,120300.0,47.1615,47.169,47.0941,47.1315,120300.0
2012-12-12 10:45:00,62.91,63.19,62.91,63.18,174500.0,47.139,47.3488,47.139,47.3413,174500.0
2012-12-12 10:50:00,63.18,63.2,63.1,63.12,72900.0,47.3413,47.3563,47.2814,47.2964,72900.0
2012-12-12 10:55:00,63.12,63.14,63.11,63.13,45200.0,47.2964,47.3114,47.2889,47.3039,45200.0
2012-12-12 11:00:00,63.14,63.14,63.06,63.08,65500.0,47.3114,47.3114,47.2514,47.2664,65500.0
2012-12-12 11:05:00,63.07,63.08,62.98,62.98,54700.0,47.2589,47.2664,47.1915,47.1915,54700.0
2012-12-12 11:10:00,62.99,62.99,62.92,62.95,62500.0,47.199,47.199,47.1465,47.169,62500.0
2012-12-12 11:15:00,62.94,62.99,62.93,62.93,44900.0,47.1615,47.199,47.154,47.154,44900.0
2012-12-12 11:20:00,62.93,62.98,62.91,62.96,69700.0,47.154,47.1915,47.139,47.1765,69700.0
2012-12-12 11:25:00,62.96,62.99,62.93,62.96,49900.0,47.1765,47.199,47.154,47.1765,49900.0
2012-12-12 11:30:00,62.97,62.99,62.94,62.96,40100.0,47.184,47.199,47.1615,47.1765,40100.0
2012-12-12 11:35:00,62.95,63.03,62.94,63.03,59500.0,47.169,47.2289,47.1615,47.2289,59500.0
2012-12-12 11:40:00,63.03,63.03,62.96,62.96,54900.0,47.2289,47.2289,47.1765,47.1765,54900.0
2012-12-12 11:45:00,62.97,62.99,62.91,62.92,53600.0,47.184,47.199,47.139,47.1465,53600.0
2012-12-12 11:50:00,62.93,62.93,62.88,62.9,32800.0,47.154,47.154,47.1166,47.1315,32800.0
2012-12-12 11:55:00,62.9,62.9,62.76,62.77,101100.0,47.1315,47.1315,47.0266,47.0341,101100.0
2012-12-12 12:00:00,62.77,62.81,62.74,62.76,73000.0,47.0341,47.0641,47.0116,47.0266,73000.0
2012-12-12 12:05:00,62.77,62.81,62.77,62.79,35600.0,47.0341,47.0641,47.0341,47.0491,35600.0
2012-12-12 12:10:00,62.79,62.85,62.78,62.79,53600.0,47.0491,47.0941,47.0416,47.0491,53600.0
2012-12-12 12:15:00,62.79,62.85,62.76,62.85,86900.0,47.0491,47.0941,47.0266,47.0941,86900.0
2012-12-12 12:20:00,62.85,62.89,62.84,62.86,67700.0,47.0941,47.124,47.0866,47.1016,67700.0
2012-12-12 12:25:00,62.86,62.9,62.85,62.87,72100.0,47.1016,47.1315,47.0941,47.1091,72100.0
2012-12-12 12:30:00,62.88,62.96,62.65,62.8,199400.0,47.1166,47.1765,46.9442,47.0566,199400.0
2012-12-12 12:35:00,62.82,62.9,62.75,62.9,125700.0,47.0716,47.1315,47.0191,47.1315,125700.0
2012-12-12 12:40:00,62.89,62.93,62.84,62.93,85200.0,47.124,47.154,47.0866,47.154,85200.0
2012-12-12 12:45:00,62.92,63.13,62.89,63.09,130300.0,47.1465,47.3039,47.124,47.2739,130300.0
2012-12-12 12:50:00,63.08,63.24,63.08,63.19,150900.0,47.2664,47.3863,47.2664,47.3488,150900.0
2012-12-12 12:55:00,63.19,63.19,63.12,63.12,114400.0,47.3488,47.3488,47.2964,47.2964,114400.0
2012-12-12 13:00:00,63.12,63.14,63.04,63.04,60100.0,47.2964,47.3114,47.2364,47.2364,60100.0
2012-12-12 13:05:00,63.05,63.07,63.02,63.06,52600.0,47.2439,47.2589,47.2215,47.2514,52600.0
2012-12-12 13:10:00,63.06,63.07,62.99,63.01,56400.0,47.2514,47.2589,47.199,47.214,56400.0
2012-12-12 13:15:00,63.01,63.05,62.99,63.04,67000.0,47.214,47.2439,47.199,47.2364,67000.0
2012-12-12 13:20:00,63.04,63.09,63.01,63.06,73200.0,47.2364,47.2739,47.214,47.2514,73200.0
2012-12-12 13:25:00,63.05,63.07,63.03,63.06,50200.0,47.2439,47.2589,47.2289,47.2514,50200.0
2012-12-12 13:30:00,63.07,63.11,63.03,63.08,179100.0,47.2589,47.2889,47.2289,47.2664,179100.0
2012-12-12 13:35:00,63.07,63.1,63.05,63.07,44700.0,47.2589,47.2814,47.2439,47.2589,44700.0
2012-12-12 13:40:00,63.07,63.09,63.05,63.09,33100.0,47.2589,47.2739,47.2439,47.2739,33100.0
2012-12-12 13:45:00,63.09,63.1,63.0,63.1,91800.0,47.2739,47.2814,47.2065,47.2814,91800.0
2012-12-12 13:50:00,63.1,63.1,63.03,63.08,86400.0,47.2814,47.2814,47.2289,47.2664,86400.0
2012-12-12 13:55:00,63.07,63.11,63.06,63.09,76100.0,47.2589,47.2889,47.2514,47.2739,76100.0
2012-12-12 14:00:00,63.09,63.12,63.04,63.09,39800.0,47.2739,47.2964,47.2364,47.2739,39800.0
2012-12-12 14:05:00,63.09,63.14,63.08,63.13,26600.0,47.2739,47.3114,47.2664,47.3039,26600.0
2012-12-12 14:10:00,63.13,63.14,63.08,63.12,132900.0,47.3039,47.3114,47.2664,47.2964,132900.0
2012-12-12 14:15:00,63.13,63.13,63.09,63.1,55100.0,47.3039,47.3039,47.2739,47.2814,55100.0
2012-12-12 14:20:00,63.11,63.12,63.05,63.08,44500.0,47.2889,47.2964,47.2439,47.2664,44500.0
2012-12-12 14:25:00,63.08,63.09,62.98,63.05,61300.0,47.2664,47.2739,47.1915,47.2439,61300.0
2012-12-12 14:30:00,63.05,63.08,63.01,63.08,42200.0,47.2439,47.2664,47.214,47.2664,42200.0
2012-12-12 14:35:00,63.08,63.08,63.01,63.03,51300.0,47.2664,47.2664,47.214,47.2289,51300.0
2012-12-12 14:40:00,63.03,63.05,63.02,63.02,44400.0,47.2289,47.2439,47.2215,47.2215,44400.0
2012-12-12 14:45:00,63.02,63.06,63.01,63.05,72400.0,47.2215,47.2514,47.214,47.2439,72400.0
2012-12-12 14:50:00,63.05,63.05,63.02,63.03,43300.0,47.2439,47.2439,47.2215,47.2289,43300.0
2012-12-12 14:55:00,63.03,63.04,63.0,63.03,40600.0,47.2289,47.2364,47.2065,47.2289,40600.0
2012-12-12 15:00:00,63.04,63.04,62.94,62.96,97200.0,47.2364,47.2364,47.1615,47.1765,97200.0
2012-12-12 15:05:00,62.97,63.01,62.96,62.99,74400.0,47.184,47.214,47.1765,47.199,74400.0
2012-12-12 15:10:00,62.99,62.99,62.88,62.88,60000.0,47.199,47.199,47.1166,47.1166,60000.0
2012-12-12 15:15:00,62.88,62.96,62.88,62.92,44800.0,47.1166,47.1765,47.1166,47.1465,44800.0
2012-12-12 15:20:00,62.93,62.97,62.9,62.92,63900.0,47.154,47.184,47.1315,47.1465,63900.0
2012-12-12 15:25:00,62.93,62.98,62.88,62.93,105800.0,47.154,47.1915,47.1166,47.154,105800.0
2012-12-12 15:30:00,62.93,62.97,62.86,62.87,66900.0,47.154,47.184,47.1016,47.1091,66900.0
2012-12-12 15:35:00,62.87,62.88,62.77,62.77,86200.0,47.1091,47.1166,47.0341,47.0341,86200.0
2012-12-12 15:40:00,62.78,62.86,62.77,62.84,102300.0,47.0416,47.1016,47.0341,47.0866,102300.0
2012-12-12 15:45:00,62.84,62.92,62.78,62.92,137900.0,47.0866,47.1465,47.0416,47.1465,137900.0
2012-12-12 15:50:00,62.92,62.92,62.83,62.9,113200.0,47.1465,47.1465,47.0791,47.1315,113200.0
2012-12-12 15:55:00,62.89,62.94,62.84,62.92,187000.0,47.124,47.1615,47.0866,47.1465,187000.0
2012-12-13 09:30:00,63.04,63.23,62.93,63.23,216500.0,47.2364,47.3788,47.154,47.3788,216500.0
2012-12-13 09:35:00,63.23,63.27,63.2,63.25,103400.0,47.3788,47.4088,47.3563,47.3938,103400.0
2012-12-13 09:40:00,63.25,63.25,63.17,63.2,125800.0,47.3938,47.3938,47.3339,47.3563,125800.0
2012-12-13 09:45:00,63.19,63.21,63.11,63.12,120000.0,47.3488,47.3638,47.2889,47.2964,120000.0
2012-12-13 09:50:00,63.13,63.28,63.12,63.18,142100.0,47.3039,47.4163,47.2964,47.3413,142100.0
2012-12-13 09:55:00,63.17,63.21,63.17,63.19,68200.0,47.3339,47.3638,47.3339,47.3488,68200.0
2012-12-13 10:00:00,63.19,63.24,63.17,63.17,66500.0,47.3488,47.3863,47.3339,47.3339,66500.0
2012-12-13 10:05:00,63.17,63.18,63.12,63.14,129600.0,47.3339,47.3413,47.2964,47.3114,129600.0
2012-12-13 10:10:00,63.14,63.22,63.12,63.22,105300.0,47.3114,47.3713,47.2964,47.3713,105300.0
2012-12-13 10:15:00,63.22,63.26,63.18,63.25,89400.0,47.3713,47.4013,47.3413,47.3938,89400.0
2012-12-13 10:20:00,63.25,63.27,63.22,63.23,66600.0,47.3938,47.4088,47.3713,47.3788,66600.0
2012-12-13 10:25:00,63.23,63.25,63.18,63.19,67500.0,47.3788,47.3938,47.3413,47.3488,67500.0
2012-12-13 10:30:00,63.2,63.21,63.16,63.18,71100.0,47.3563,47.3638,47.3264,47.3413,71100.0
2012-12-13 10:35:00,63.18,63.19,63.1,63.11,40800.0,47.3413,47.3488,47.2814,47.2889,40800.0
2012-12-13 10:40:00,63.1,63.11,63.04,63.09,49200.0,47.2814,47.2889,47.2364,47.2739,49200.0
2012-12-13 10:45:00,63.09,63.09,63.01,63.03,40000.0,47.2739,47.2739,47.214,47.2289,40000.0
2012-12-13 10:50:00,63.03,63.04,63.01,63.03,31300.0,47.2289,47.2364,47.214,47.2289,31300.0
2012-12-13 10:55:00,63.03,63.06,63.02,63.04,60700.0,47.2289,47.2514,47.2215,47.2364,60700.0
2012-12-13 11:00:00,63.04,63.07,63.01,63.02,39500.0,47.2364,47.2589,47.214,47.2215,39500.0
2012-12-13 11:05:00,63.01,63.04,62.93,62.93,93900.0,47.214,47.2364,47.154,47.154,93900.0
2012-12-13 11:10:00,62.94,62.95,62.88,62.9,46100.0,47.1615,47.169,47.1166,47.1315,46100.0
2012-12-13 11:15:00,62.89,63.0,62.88,62.99,50300.0,47.124,47.2065,47.1166,47.199,50300.0
2012-12-13 11:20:00,62.99,62.99,62.92,62.93,34100.0,47.199,47.199,47.1465,47.154,34100.0
2012-12-13 11:25:00,62.94,62.95,62.88,62.94,62100.0,47.1615,47.169,47.1166,47.1615,62100.0
2012-12-13 11:30:00,62.94,62.96,62.89,62.96,34700.0,47.1615,47.1765,47.124,47.1765,34700.0
2012-12-13 11:35:00,62.96,63.02,62.96,62.96,44700.0,47.1765,47.2215,47.1765,47.1765,44700.0
2012-12-13 11:40:00,62.96,62.96,62.87,62.87,45600.0,47.1765,47.1765,47.1091,47.1091,45600.0
2012-12-13 11:45:00,62.87,62.9,62.84,62.86,46400.0,47.1091,47.1315,47.0866,47.1016,46400.0
2012-12-13 11:50:00,62.86,62.9,62.84,62.85,82600.0,47.1016,47.1315,47.0866,47.0941,82600.0
2012-12-13 11:55:00,62.85,62.86,62.78,62.8,70200.0,47.0941,47.1016,47.0416,47.0566,70200.0
2012-12-13 12:00:00,62.8,62.82,62.76,62.78,66000.0,47.0566,47.0716,47.0266,47.0416,66000.0
2012-12-13 12:05:00,62.79,62.86,62.77,62.81,43700.0,47.0491,47.1016,47.0341,47.0641,43700.0
2012-12-13 12:10:00,62.81,62.82,62.75,62.76,71200.0,47.0641,47.0716,47.0191,47.0266,71200.0
2012-12-13 12:15:00,62.77,62.77,62.74,62.75,50900.0,47.0341,47.0341,47.0116,47.0191,50900.0
2012-12-13 12:20:00,62.75,62.79,62.65,62.69,79100.0,47.0191,47.0491,46.9442,46.9742,79100.0
2012-12-13 12:25:00,62.67,62.71,62.57,62.57,47300.0,46.9592,46.9892,46.8843,46.8843,47300.0
2012-12-13 12:30:00,62.57,62.68,62.56,62.65,38400.0,46.8843,46.9667,46.8768,46.9442,38400.0
2012-12-13 12:35:00,62.64,62.65,62.51,62.54,64500.0,46.9367,46.9442,46.8393,46.8618,64500.0
2012-12-13 12:40:00,62.55,62.57,62.51,62.54,44800.0,46.8693,46.8843,46.8393,46.8618,44800.0
2012-12-13 12:45:00,62.55,62.64,62.55,62.63,27100.0,46.8693,46.9367,46.8693,46.9292,27100.0
2012-12-13 12:50:00,62.63,62.72,62.63,62.72,49700.0,46.9292,46.9967,46.9292,46.9967,49700.0
2012-12-13 12:55:00,62.71,62.75,62.68,62.7,63800.0,46.9892,47.0191,46.9667,46.9817,63800.0
2012-12-13 13:00:00,62.7,62.73,62.68,62.7,36000.0,46.9817,47.0042,46.9667,46.9817,36000.0
2012-12-13 13:05:00,62.7,62.72,62.66,62.68,27200.0,46.9817,46.9967,46.9517,46.9667,27200.0
2012-12-13 13:10:00,62.68,62.7,62.62,62.69,63100.0,46.9667,46.9817,46.9217,46.9742,63100.0
2012-12-13 13:15:00,62.7,62.78,62.69,62.77,58100.0,46.9817,47.0416,46.9742,47.0341,58100.0
2012-12-13 13:20:00,62.77,62.83,62.75,62.79,51400.0,47.0341,47.0791,47.0191,47.0491,51400.0
2012-12-13 13:25:00,62.79,62.83,62.75,62.76,134300.0,47.0491,47.0791,47.0191,47.0266,134300.0
2012-12-13 13:30:00,62.76,62.8,62.74,62.8,86500.0,47.0266,47.0566,47.0116,47.0566,86500.0
2012-12-13 13:35:00,62.8,62.81,62.78,62.79,33100.0,47.0566,47.0641,47.0416,47.0491,33100.0
2012-12-13 13:40:00,62.8,62.8,62.73,62.73,27800.0,47.0566,47.0566,47.0042,47.0042,27800.0
2012-12-13 13:45:00,62.73,62.74,62.66,62.68,36800.0,47.0042,47.0116,46.9517,46.9667,36800.0
2012-12-13 13:50:00,62.67,62.69,62.63,62.69,47300.0,46.9592,46.9742,46.9292,46.9742,47300.0
2012-12-13 13:55:00,62.68,62.72,62.68,62.71,36900.0,46.9667,46.9967,46.9667,46.9892,36900.0
2012-12-13 14:00:00,62.71,62.71,62.61,62.64,53700.0,46.9892,46.9892,46.9142,46.9367,53700.0
2012-12-13 14:05:00,62.64,62.64,62.57,62.62,73200.0,46.9367,46.9367,46.8843,46.9217,73200.0
2012-12-13 14:10:00,62.63,62.66,62.59,62.64,46400.0,46.9292,46.9517,46.8993,46.9367,46400.0
2012-12-13 14:15:00,62.64,62.64,62.56,62.56,45800.0,46.9367,46.9367,46.8768,46.8768,45800.0
2012-12-13 14:20:00,62.56,62.61,62.53,62.54,70900.0,46.8768,46.9142,46.8543,46.8618,70900.0
2012-12-13 14:25:00,62.54,62.6,62.52,62.59,34200.0,46.8618,46.9067,46.8468,46.8993,34200.0
2012-12-13 14:30:00,62.6,62.6,62.55,62.57,44500.0,46.9067,46.9067,46.8693,46.8843,44500.0
2012-12-13 14:35:00,62.58,62.58,62.53,62.54,34700.0,46.8918,46.8918,46.8543,46.8618,34700.0
2012-12-13 14:40:00,62.54,62.54,62.51,62.54,34000.0,46.8618,46.8618,46.8393,46.8618,34000.0
2012-12-13 14:45:00,62.54,62.59,62.52,62.59,76500.0,46.8618,46.8993,46.8468,46.8993,76500.0
2012-12-13 14:50:00,62.59,62.62,62.56,62.57,51600.0,46.8993,46.9217,46.8768,46.8843,51600.0
2012-12-13 14:55:00,62.56,62.57,62.51,62.52,53200.0,46.8768,46.8843,46.8393,46.8468,53200.0
2012-12-13 15:00:00,62.53,62.57,62.52,62.57,43400.0,46.8543,46.8843,46.8468,46.8843,43400.0
2012-12-13 15:05:00,62.56,62.57,62.45,62.49,94600.0,46.8768,46.8843,46.7943,46.8243,94600.0
2012-12-13 15:10:00,62.48,62.48,62.39,62.43,71200.0,46.8168,46.8168,46.7494,46.7794,71200.0
2012-12-13 15:15:00,62.42,62.43,62.39,62.43,57000.0,46.7719,46.7794,46.7494,46.7794,57000.0
2012-12-13 15:20:00,62.42,62.44,62.41,62.43,54500.0,46.7719,46.7869,46.7644,46.7794,54500.0
2012-12-13 15:25:00,62.43,62.44,62.42,62.43,47800.0,46.7794,46.7869,46.7719,46.7794,47800.0
2012-12-13 15:30:00,62.44,62.48,62.42,62.42,81100.0,46.7869,46.8168,46.7719,46.7719,81100.0
2012-12-13 15:35:00,62.42,62.59,62.42,62.57,130400.0,46.7719,46.8993,46.7719,46.8843,130400.0
2012-12-13 15:40:00,62.56,62.65,62.55,62.55,134800.0,46.8768,46.9442,46.8693,46.8693,134800.0
2012-12-13 15:45:00,62.55,62.59,62.51,62.55,162100.0,46.8693,46.8993,46.8393,46.8693,162100.0
2012-12-13 15:50:00,62.55,62.55,62.48,62.49,155000.0,46.8693,46.8693,46.8168,46.8243,155000.0
2012-12-13 15:55:00,62.49,62.5,62.35,62.42,302800.0,46.8243,46.8318,46.7194,46.7719,302800.0
2012-12-14 09:30:00,62.33,62.42,62.14,62.16,172300.0,46.7044,46.7719,46.5621,46.5771,172300.0
2012-12-14 09:35:00,62.16,62.16,61.92,61.93,139800.0,46.5771,46.5771,46.3972,46.4047,139800.0
2012-12-14 09:40:00,61.93,61.98,61.79,61.87,134300.0,46.4047,46.4422,46.2998,46.3598,134300.0
2012-12-14 09:45:00,61.89,62.15,61.86,62.09,90900.0,46.3747,46.5696,46.3523,46.5246,90900.0
2012-12-14 09:50:00,62.09,62.09,61.95,61.99,63500.0,46.5246,46.5246,46.4197,46.4497,63500.0
2012-12-14 09:55:00,61.99,62.05,61.94,61.95,69900.0,46.4497,46.4946,46.4122,46.4197,69900.0
2012-12-14 10:00:00,61.95,62.06,61.94,62.05,143900.0,46.4197,46.5021,46.4122,46.4946,143900.0
2012-12-14 10:05:00,62.04,62.05,61.97,61.98,45300.0,46.4871,46.4946,46.4347,46.4422,45300.0
2012-12-14 10:10:00,61.97,61.98,61.86,61.98,85400.0,46.4347,46.4422,46.3523,46.4422,85400.0
2012-12-14 10:15:00,61.98,61.98,61.9,61.92,58700.0,46.4422,46.4422,46.3822,46.3972,58700.0
2012-12-14 10:20:00,61.93,61.95,61.88,61.94,66200.0,46.4047,46.4197,46.3672,46.4122,66200.0
2012-12-14 10:25:00,61.93,61.95,61.87,61.87,49000.0,46.4047,46.4197,46.3598,46.3598,49000.0
2012-12-14 10:30:00,61.87,61.94,61.87,61.93,112400.0,46.3598,46.4122,46.3598,46.4047,112400.0
2012-12-14 10:35:00,61.94,61.95,61.87,61.91,68400.0,46.4122,46.4197,46.3598,46.3897,68400.0
2012-12-14 10:40:00,61.91,61.94,61.9,61.92,68200.0,46.3897,46.4122,46.3822,46.3972,68200.0
2012-12-14 10:45:00,61.93,62.02,61.92,62.02,65200.0,46.4047,46.4721,46.3972,46.4721,65200.0
2012-12-14 10:50:00,62.02,62.08,62.01,62.07,44800.0,46.4721,46.5171,46.4647,46.5096,44800.0
2012-12-14 10:55:00,62.07,62.08,62.01,62.02,51600.0,46.5096,46.5171,46.4647,46.4721,51600.0
2012-12-14 11:00:00,62.02,62.02,61.95,61.97,32100.0,46.4721,46.4721,46.4197,46.4347,32100.0
2012-12-14 11:05:00,61.96,62.05,61.96,62.04,47500.0,46.4272,46.4946,46.4272,46.4871,47500.0
2012-12-14 11:10:00,62.05,62.07,62.02,62.05,42400.0,46.4946,46.5096,46.4721,46.4946,42400.0
2012-12-14 11:15:00,62.05,62.07,62.02,62.02,40800.0,46.4946,46.5096,46.4721,46.4721,40800.0
2012-12-14 11:20:00,62.02,62.05,61.98,62.01,36800.0,46.4721,46.4946,46.4422,46.4647,36800.0
2012-12-14 11:25:00,62.0,62.01,61.98,62.0,25000.0,46.4572,46.4647,46.4422,46.4572,25000.0
2012-12-14 11:30:00,62.0,62.03,61.98,62.0,37200.0,46.4572,46.4796,46.4422,46.4572,37200.0
2012-12-14 11:35:00,62.01,62.03,61.95,62.01,52900.0,46.4647,46.4796,46.4197,46.4647,52900.0
2012-12-14 11:40:00,62.0,62.07,61.98,62.06,49800.0,46.4572,46.5096,46.4422,46.5021,49800.0
2012-12-14 11:45:00,62.07,62.08,62.0,62.01,28600.0,46.5096,46.5171,46.4572,46.4647,28600.0
2012-12-14 11:50:00,62.0,62.05,62.0,62.03,28100.0,46.4572,46.4946,46.4572,46.4796,28100.0
2012-12-14 11:55:00,62.03,62.1,62.02,62.1,22200.0,46.4796,46.5321,46.4721,46.5321,22200.0
2012-12-14 12:00:00,62.1,62.11,62.07,62.09,46600.0,46.5321,46.5396,46.5096,46.5246,46600.0
2012-12-14 12:05:00,62.1,62.12,62.07,62.07,39700.0,46.5321,46.5471,46.5096,46.5096,39700.0
2012-12-14 12:10:00,62.07,62.11,62.06,62.08,52500.0,46.5096,46.5396,46.5021,46.5171,52500.0
2012-12-14 12:15:00,62.09,62.13,62.03,62.03,42600.0,46.5246,46.5546,46.4796,46.4796,42600.0
2012-12-14 12:20:00,62.03,62.05,62.01,62.03,20700.0,46.4796,46.4946,46.4647,46.4796,20700.0
2012-12-14 12:25:00,62.03,62.1,62.03,62.09,19900.0,46.4796,46.5321,46.4796,46.5246,19900.0
2012-12-14 12:30:00,62.1,62.1,62.04,62.06,21700.0,46.5321,46.5321,46.4871,46.5021,21700.0
2012-12-14 12:35:00,62.06,62.07,62.02,62.05,36300.0,46.5021,46.5096,46.4721,46.4946,36300.0
2012-12-14 12:40:00,62.04,62.1,62.04,62.06,32600.0,46.4871,46.5321,46.4871,46.5021,32600.0
2012-12-14 12:45:00,62.06,62.12,62.03,62.09,58400.0,46.5021,46.5471,46.4796,46.5246,58400.0
2012-12-14 12:50:00,62.08,62.09,62.06,62.07,21900.0,46.5171,46.5246,46.5021,46.5096,21900.0
2012-12-14 12:55:00,62.06,62.07,62.04,62.05,35900.0,46.5021,46.5096,46.4871,46.4946,35900.0
2012-12-14 13:00:00,62.05,62.07,62.03,62.04,20800.0,46.4946,46.5096,46.4796,46.4871,20800.0
2012-12-14 13:05:00,62.05,62.09,62.04,62.08,41700.0,46.4946,46.5246,46.4871,46.5171,41700.0
2012-12-14 13:10:00,62.08,62.1,62.05,62.09,32400.0,46.5171,46.5321,46.4946,46.5246,32400.0
2012-12-14 13:15:00,62.09,62.11,62.06,62.07,37200.0,46.5246,46.5396,46.5021,46.5096,37200.0
2012-12-14 13:20:00,62.07,62.12,62.07,62.11,21200.0,46.5096,46.5471,46.5096,46.5396,21200.0
2012-12-14 13:25:00,62.11,62.12,62.1,62.11,33900.0,46.5396,46.5471,46.5321,46.5396,33900.0
2012-12-14 13:30:00,62.1,62.11,62.07,62.1,35400.0,46.5321,46.5396,46.5096,46.5321,35400.0
2012-12-14 13:35:00,62.1,62.12,62.1,62.11,37900.0,46.5321,46.5471,46.5321,46.5396,37900.0
2012-12-14 13:40:00,62.12,62.14,62.11,62.11,35000.0,46.5471,46.5621,46.5396,46.5396,35000.0
2012-12-14 13:45:00,62.12,62.3,62.0,62.11,69100.0,46.5471,46.682,46.4572,46.5396,69100.0
2012-12-14 13:50:00,62.12,62.15,62.11,62.14,32100.0,46.5471,46.5696,46.5396,46.5621,32100.0
2012-12-14 13:55:00,62.15,62.27,62.13,62.15,32000.0,46.5696,46.6595,46.5546,46.5696,32000.0
2012-12-14 14:00:00,62.16,62.17,62.14,62.16,26600.0,46.5771,46.5845,46.5621,46.5771,26600.0
2012-12-14 14:05:00,62.16,62.19,62.16,62.17,37000.0,46.5771,46.5995,46.5771,46.5845,37000.0
2012-12-14 14:10:00,62.17,62.21,62.16,62.21,35100.0,46.5845,46.6145,46.5771,46.6145,35100.0
2012-12-14 14:15:00,62.21,62.21,62.15,62.16,34900.0,46.6145,46.6145,46.5696,46.5771,34900.0
2012-12-14 14:20:00,62.15,62.16,62.12,62.14,45600.0,46.5696,46.5771,46.5471,46.5621,45600.0
2012-12-14 14:25:00,62.13,62.17,62.12,62.12,57800.0,46.5546,46.5845,46.5471,46.5471,57800.0
2012-12-14 14:30:00,62.12,62.12,62.07,62.08,40800.0,46.5471,46.5471,46.5096,46.5171,40800.0
2012-12-14 14:35:00,62.08,62.09,62.05,62.06,47800.0,46.5171,46.5246,46.4946,46.5021,47800.0
2012-12-14 14:40:00,62.06,62.06,62.03,62.05,34000.0,46.5021,46.5021,46.4796,46.4946,34000.0
2012-12-14 14:45:00,62.05,62.05,62.02,62.03,41000.0,46.4946,46.4946,46.4721,46.4796,41000.0
2012-12-14 14:50:00,62.04,62.07,62.03,62.04,36000.0,46.4871,46.5096,46.4796,46.4871,36000.0
2012-12-14 14:55:00,62.04,62.05,61.96,61.99,68700.0,46.4871,46.4946,46.4272,46.4497,68700.0
2012-12-14 15:00:00,61.98,62.01,61.98,61.98,54200.0,46.4422,46.4647,46.4422,46.4422,54200.0
2012-12-14 15:05:00,61.98,61.99,61.92,61.94,65600.0,46.4422,46.4497,46.3972,46.4122,65600.0
2012-12-14 15:10:00,61.95,61.96,61.93,61.95,53500.0,46.4197,46.4272,46.4047,46.4197,53500.0
2012-12-14 15:15:00,61.94,61.98,61.93,61.97,44900.0,46.4122,46.4422,46.4047,46.4347,44900.0
2012-12-14 15:20:00,61.97,61.99,61.95,61.95,38700.0,46.4347,46.4497,46.4197,46.4197,38700.0
2012-12-14 15:25:00,61.96,62.0,61.92,61.99,75000.0,46.4272,46.4572,46.3972,46.4497,75000.0
2012-12-14 15:30:00,61.99,62.09,61.98,62.06,119700.0,46.4497,46.5246,46.4422,46.5021,119700.0
2012-12-14 15:35:00,62.05,62.09,62.03,62.08,83200.0,46.4946,46.5246,46.4796,46.5171,83200.0
2012-12-14 15:40:00,62.08,62.08,62.04,62.04,100800.0,46.5171,46.5171,46.4871,46.4871,100800.0
2012-12-14 15:45:00,62.04,62.07,61.98,61.98,142900.0,46.4871,46.5096,46.4422,46.4422,142900.0
2012-12-14 15:50:00,61.98,62.03,61.95,62.02,129600.0,46.4422,46.4796,46.4197,46.4721,129600.0
2012-12-14 15:55:00,62.02,62.07,61.96,62.07,249700.0,46.4721,46.5096,46.4272,46.5096,249700.0
2012-12-17 09:30:00,62.14,62.24,61.99,62.18,214600.0,46.5621,46.637,46.4497,46.592,214600.0
2012-12-17 09:35:00,62.18,62.25,62.17,62.2,80900.0,46.592,46.6445,46.5845,46.607,80900.0
2012-12-17 09:40:00,62.2,62.39,62.18,62.37,106000.0,46.607,46.7494,46.592,46.7344,106000.0
2012-12-17 09:45:00,62.36,62.64,62.36,62.57,145400.0,46.7269,46.9367,46.7269,46.8843,145400.0
2012-12-17 09:50:00,62.55,62.55,62.4,62.44,132300.0,46.8693,46.8693,46.7569,46.7869,132300.0
2012-12-17 09:55:00,62.45,62.48,62.44,62.46,88200.0,46.7943,46.8168,46.7869,46.8018,88200.0
2012-12-17 10:00:00,62.46,62.49,62.42,62.45,77600.0,46.8018,46.8243,46.7719,46.7943,77600.0
2012-12-17 10:05:00,62.46,62.61,62.45,62.61,87300.0,46.8018,46.9142,46.7943,46.9142,87300.0
2012-12-17 10:10:00,62.61,62.72,62.61,62.69,131700.0,46.9142,46.9967,46.9142,46.9742,131700.0
2012-12-17 10:15:00,62.69,62.7,62.61,62.65,120800.0,46.9742,46.9817,46.9142,46.9442,120800.0
2012-12-17 10:20:00,62.65,62.65,62.53,62.54,99900.0,46.9442,46.9442,46.8543,46.8618,99900.0
2012-12-17 10:25:00,62.54,62.57,62.51,62.55,33100.0,46.8618,46.8843,46.8393,46.8693,33100.0
2012-12-17 10:30:00,62.54,62.61,62.54,62.59,49200.0,46.8618,46.9142,46.8618,46.8993,49200.0
2012-12-17 10:35:00,62.6,62.63,62.58,62.62,76700.0,46.9067,46.9292,46.8918,46.9217,76700.0
2012-12-17 10:40:00,62.62,62.63,62.6,62.62,76700.0,46.9217,46.9292,46.9067,46.9217,76700.0
2012-12-17 10:45:00,62.62,62.62,62.57,62.62,73200.0,46.9217,46.9217,46.8843,46.9217,73200.0
2012-12-17 10:50:00,62.62,62.74,62.62,62.73,51400.0,46.9217,47.0116,46.9217,47.0042,51400.0
2012-12-17 10:55:00,62.74,62.78,62.71,62.75,43400.0,47.0116,47.0416,46.9892,47.0191,43400.0
2012-12-17 11:00:00,62.75,62.78,62.74,62.78,59900.0,47.0191,47.0416,47.0116,47.0416,59900.0
2012-12-17 11:05:00,62.78,62.8,62.77,62.79,60100.0,47.0416,47.0566,47.0341,47.0491,60100.0
2012-12-17 11:10:00,62.78,62.85,62.78,62.84,68900.0,47.0416,47.0941,47.0416,47.0866,68900.0
2012-12-17 11:15:00,62.84,62.9,62.84,62.89,63900.0,47.0866,47.1315,47.0866,47.124,63900.0
2012-12-17 11:20:00,62.89,62.9,62.83,62.83,94800.0,47.124,47.1315,47.0791,47.0791,94800.0
2012-12-17 11:25:00,62.83,62.84,62.75,62.75,144700.0,47.0791,47.0866,47.0191,47.0191,144700.0
2012-12-17 11:30:00,62.75,62.86,62.75,62.82,86300.0,47.0191,47.1016,47.0191,47.0716,86300.0
2012-12-17 11:35:00,62.82,62.87,62.8,62.87,47200.0,47.0716,47.1091,47.0566,47.1091,47200.0
2012-12-17 11:40:00,62.87,62.92,62.85,62.9,83700.0,47.1091,47.1465,47.0941,47.1315,83700.0
2012-12-17 11:45:00,62.9,62.91,62.87,62.89,87900.0,47.1315,47.139,47.1091,47.124,87900.0
2012-12-17 11:50:00,62.88,62.92,62.88,62.9,69600.0,47.1166,47.1465,47.1166,47.1315,69600.0
2012-12-17 11:55:00,62.91,62.94,62.9,62.92,92500.0,47.139,47.1615,47.1315,47.1465,92500.0
2012-12-17 12:00:00,62.92,62.95,62.89,62.95,53500.0,47.1465,47.169,47.124,47.169,53500.0
2012-12-17 12:05:00,62.94,63.0,62.93,63.0,82100.0,47.1615,47.2065,47.154,47.2065,82100.0
2012-12-17 12:10:00,62.99,63.01,62.96,62.97,125300.0,47.199,47.214,47.1765,47.184,125300.0
2012-12-17 12:15:00,62.98,63.01,62.97,63.01,44000.0,47.1915,47.214,47.184,47.214,44000.0
2012-12-17 12:20:00,63.01,63.03,62.99,63.02,78700.0,47.214,47.2289,47.199,47.2215,78700.0
2012-12-17 12:25:00,63.02,63.04,63.01,63.02,86200.0,47.2215,47.2364,47.214,47.2215,86200.0
2012-12-17 12:30:00,63.03,63.07,63.03,63.05,77900.0,47.2289,47.2589,47.2289,47.2439,77900.0
2012-12-17 12:35:00,63.06,63.06,62.99,62.99,83800.0,47.2514,47.2514,47.199,47.199,83800.0
2012-12-17 12:40:00,62.99,63.03,62.99,63.0,162100.0,47.199,47.2289,47.199,47.2065,162100.0
2012-12-17 12:45:00,63.01,63.03,63.0,63.03,92200.0,47.214,47.2289,47.2065,47.2289,92200.0
2012-12-17 12:50:00,63.02,63.03,62.97,62.98,80300.0,47.2215,47.2289,47.184,47.1915,80300.0
2012-12-17 12:55:00,62.99,63.01,62.98,63.0,43000.0,47.199,47.214,47.1915,47.2065,43000.0
2012-12-17 13:00:00,63.0,63.02,62.99,63.02,59100.0,47.2065,47.2215,47.199,47.2215,59100.0
2012-12-17 13:05:00,63.02,63.03,63.01,63.03,48700.0,47.2215,47.2289,47.214,47.2289,48700.0
2012-12-17 13:10:00,63.02,63.18,63.02,63.15,161900.0,47.2215,47.3413,47.2215,47.3189,161900.0
2012-12-17 13:15:00,63.14,63.15,63.12,63.14,123400.0,47.3114,47.3189,47.2964,47.3114,123400.0
2012-12-17 13:20:00,63.13,63.15,63.11,63.14,108600.0,47.3039,47.3189,47.2889,47.3114,108600.0
2012-12-17 13:25:00,63.14,63.14,63.12,63.13,78400.0,47.3114,47.3114,47.2964,47.3039,78400.0
2012-12-17 13:30:00,63.13,63.14,63.08,63.1,97200.0,47.3039,47.3114,47.2664,47.2814,97200.0
2012-12-17 13:35:00,63.1,63.1,63.04,63.05,68500.0,47.2814,47.2814,47.2364,47.2439,68500.0
2012-12-17 13:40:00,63.04,63.05,63.01,63.02,79600.0,47.2364,47.2439,47.214,47.2215,79600.0
2012-12-17 13:45:00,63.03,63.04,62.99,62.99,71700.0,47.2289,47.2364,47.199,47.199,71700.0
2012-12-17 13:50:00,63.0,63.0,62.98,62.98,38100.0,47.2065,47.2065,47.1915,47.1915,38100.0
2012-12-17 13:55:00,62.98,62.99,62.96,62.97,30100.0,47.1915,47.199,47.1765,47.184,30100.0
2012-12-17 14:00:00,62.96,63.07,62.96,63.02,89100.0,47.1765,47.2589,47.1765,47.2215,89100.0
2012-12-17 14:05:00,63.02,63.05,62.97,63.03,55800.0,47.2215,47.2439,47.184,47.2289,55800.0
2012-12-17 14:10:00,63.03,63.06,63.0,63.06,29600.0,47.2289,47.2514,47.2065,47.2514,29600.0
2012-12-17 14:15:00,63.05,63.06,63.03,63.05,33100.0,47.2439,47.2514,47.2289,47.2439,33100.0
2012-12-17 14:20:00,63.06,63.06,63.0,63.04,55200.0,47.2514,47.2514,47.2065,47.2364,55200.0
2012-12-17 14:25:00,63.03,63.04,63.0,63.0,43300.0,47.2289,47.2364,47.2065,47.2065,43300.0
2012-12-17 14:30:00,63.01,63.03,63.0,63.01,58100.0,47.214,47.2289,47.2065,47.214,58100.0
2012-12-17 14:35:00,63.0,63.02,62.99,62.99,53000.0,47.2065,47.2215,47.199,47.199,53000.0
2012-12-17 14:40:00,62.99,63.01,62.97,62.99,27200.0,47.199,47.214,47.184,47.199,27200.0
2012-12-17 14:45:00,62.99,63.04,62.99,63.01,89400.0,47.199,47.2364,47.199,47.214,89400.0
2012-12-17 14:50:00,63.02,63.03,63.01,63.02,49700.0,47.2215,47.2289,47.214,47.2215,49700.0
2012-12-17 14:55:00,63.01,63.05,63.0,63.03,78900.0,47.214,47.2439,47.2065,47.2289,78900.0
2012-12-17 15:00:00,63.03,63.04,63.01,63.03,51000.0,47.2289,47.2364,47.214,47.2289,51000.0
2012-12-17 15:05:00,63.04,63.09,63.03,63.08,117600.0,47.2364,47.2739,47.2289,47.2664,117600.0
2012-12-17 15:10:00,63.09,63.13,63.07,63.13,66500.0,47.2739,47.3039,47.2589,47.3039,66500.0
2012-12-17 15:15:00,63.13,63.2,63.13,63.19,148100.0,47.3039,47.3563,47.3039,47.3488,148100.0
2012-12-17 15:20:00,63.19,63.22,63.16,63.19,131900.0,47.3488,47.3713,47.3264,47.3488,131900.0
2012-12-17 15:25:00,63.2,63.24,63.19,63.22,182300.0,47.3563,47.3863,47.3488,47.3713,182300.0
2012-12-17 15:30:00,63.22,63.25,63.16,63.17,142800.0,47.3713,47.3938,47.3264,47.3339,142800.0
2012-12-17 15:35:00,63.16,63.22,63.16,63.18,120100.0,47.3264,47.3713,47.3264,47.3413,120100.0
2012-12-17 15:40:00,63.19,63.21,63.18,63.19,152600.0,47.3488,47.3638,47.3413,47.3488,152600.0
2012-12-17 15:45:00,63.19,63.23,63.18,63.22,336500.0,47.3488,47.3788,47.3413,47.3713,336500.0
2012-12-17 15:50:00,63.22,63.31,63.21,63.29,278700.0,47.3713,47.4388,47.3638,47.4238,278700.0
2012-12-17 15:55:00,63.31,63.34,63.28,63.31,488500.0,47.4388,47.4612,47.4163,47.4388,488500.0
2012-12-18 09:30:00,63.29,63.39,63.26,63.27,189500.0,47.4238,47.4987,47.4013,47.4088,189500.0
2012-12-18 09:35:00,63.28,63.28,63.02,63.03,96900.0,47.4163,47.4163,47.2215,47.2289,96900.0
2012-12-18 09:40:00,63.03,63.13,63.02,63.06,101700.0,47.2289,47.3039,47.2215,47.2514,101700.0
2012-12-18 09:45:00,63.07,63.09,62.96,62.97,133100.0,47.2589,47.2739,47.1765,47.184,133100.0
2012-12-18 09:50:00,62.96,62.97,62.74,62.77,163900.0,47.1765,47.184,47.0116,47.0341,163900.0
2012-12-18 09:55:00,62.77,62.78,62.7,62.73,117400.0,47.0341,47.0416,46.9817,47.0042,117400.0
2012-12-18 10:00:00,62.74,62.88,62.72,62.84,115300.0,47.0116,47.1166,46.9967,47.0866,115300.0
2012-12-18 10:05:00,62.85,62.86,62.76,62.78,149200.0,47.0941,47.1016,47.0266,47.0416,149200.0
2012-12-18 10:10:00,62.78,62.91,62.77,62.89,155300.0,47.0416,47.139,47.0341,47.124,155300.0
2012-12-18 10:15:00,62.88,62.93,62.85,62.86,122000.0,47.1166,47.154,47.0941,47.1016,122000.0
2012-12-18 10:20:00,62.86,62.88,62.79,62.82,96700.0,47.1016,47.1166,47.0491,47.0716,96700.0
2012-12-18 10:25:00,62.82,62.86,62.76,62.81,84800.0,47.0716,47.1016,47.0266,47.0641,84800.0
2012-12-18 10:30:00,62.81,62.89,62.8,62.87,109300.0,47.0641,47.124,47.0566,47.1091,109300.0
2012-12-18 10:35:00,62.87,62.89,62.8,62.88,119700.0,47.1091,47.124,47.0566,47.1166,119700.0
2012-12-18 10:40:00,62.88,62.95,62.87,62.95,55500.0,47.1166,47.169,47.1091,47.169,55500.0
2012-12-18 10:45:00,62.94,62.97,62.89,62.96,57200.0,47.1615,47.184,47.124,47.1765,57200.0
2012-12-18 10:50:00,62.96,62.98,62.92,62.95,224900.0,47.1765,47.1915,47.1465,47.169,224900.0
2012-12-18 10:55:00,62.96,62.96,62.92,62.92,72900.0,47.1765,47.1765,47.1465,47.1465,72900.0
2012-12-18 11:00:00,62.93,62.94,62.9,62.91,68600.0,47.154,47.1615,47.1315,47.139,68600.0
2012-12-18 11:05:00,62.91,62.96,62.9,62.9,61300.0,47.139,47.1765,47.1315,47.1315,61300.0
2012-12-18 11:10:00,62.91,62.92,62.88,62.9,170400.0,47.139,47.1465,47.1166,47.1315,170400.0
2012-12-18 11:15:00,62.9,62.97,62.9,62.96,149600.0,47.1315,47.184,47.1315,47.1765,149600.0
2012-12-18 11:20:00,62.96,62.96,62.9,62.94,131800.0,47.1765,47.1765,47.1315,47.1615,131800.0
2012-12-18 11:25:00,62.94,62.97,62.93,62.96,49200.0,47.1615,47.184,47.154,47.1765,49200.0
2012-12-18 11:30:00,62.97,62.98,62.93,62.95,49700.0,47.184,47.1915,47.154,47.169,49700.0
2012-12-18 11:35:00,62.95,62.96,62.92,62.93,48800.0,47.169,47.1765,47.1465,47.154,48800.0
2012-12-18 11:40:00,62.93,62.96,62.91,62.96,59800.0,47.154,47.1765,47.139,47.1765,59800.0
2012-12-18 11:45:00,62.95,62.96,62.92,62.95,73400.0,47.169,47.1765,47.1465,47.169,73400.0
2012-12-18 11:50:00,62.95,62.95,62.9,62.91,38600.0,47.169,47.169,47.1315,47.139,38600.0
2012-12-18 11:55:00,62.91,62.97,62.91,62.97,64600.0,47.139,47.184,47.139,47.184,64600.0
2012-12-18 12:00:00,62.97,63.05,62.96,63.04,61300.0,47.184,47.2439,47.1765,47.2364,61300.0
2012-12-18 12:05:00,63.05,63.14,63.05,63.12,44000.0,47.2439,47.3114,47.2439,47.2964,44000.0
2012-12-18 12:10:00,63.13,63.13,63.06,63.09,51500.0,47.3039,47.3039,47.2514,47.2739,51500.0
2012-12-18 12:15:00,63.09,63.09,63.03,63.06,50700.0,47.2739,47.2739,47.2289,47.2514,50700.0
2012-12-18 12:20:00,63.06,63.12,63.04,63.11,42500.0,47.2514,47.2964,47.2364,47.2889,42500.0
2012-12-18 12:25:00,63.12,63.16,63.11,63.15,66100.0,47.2964,47.3264,47.2889,47.3189,66100.0
2012-12-18 12:30:00,63.15,63.15,63.06,63.09,56500.0,47.3189,47.3189,47.2514,47.2739,56500.0
2012-12-18 12:35:00,63.1,63.21,63.1,63.21,84900.0,47.2814,47.3638,47.2814,47.3638,84900.0
2012-12-18 12:40:00,63.21,63.28,63.2,63.25,118200.0,47.3638,47.4163,47.3563,47.3938,118200.0
2012-12-18 12:45:00,63.25,63.27,63.17,63.19,101400.0,47.3938,47.4088,47.3339,47.3488,101400.0
2012-12-18 12:50:00,63.2,63.21,63.17,63.2,54100.0,47.3563,47.3638,47.3339,47.3563,54100.0
2012-12-18 12:55:00,63.2,63.21,63.18,63.2,46000.0,47.3563,47.3638,47.3413,47.3563,46000.0
2012-12-18 13:00:00,63.2,63.2,63.16,63.19,51200.0,47.3563,47.3563,47.3264,47.3488,51200.0
2012-12-18 13:05:00,63.19,63.2,63.17,63.18,23000.0,47.3488,47.3563,47.3339,47.3413,23000.0
2012-12-18 13:10:00,63.19,63.2,63.15,63.16,65300.0,47.3488,47.3563,47.3189,47.3264,65300.0
2012-12-18 13:15:00,63.16,63.17,63.14,63.17,50600.0,47.3264,47.3339,47.3114,47.3339,50600.0
2012-12-18 13:20:00,63.17,63.17,63.1,63.11,67500.0,47.3339,47.3339,47.2814,47.2889,67500.0
2012-12-18 13:25:00,63.11,63.14,63.1,63.11,30200.0,47.2889,47.3114,47.2814,47.2889,30200.0
2012-12-18 13:30:00,63.11,63.11,63.06,63.08,72100.0,47.2889,47.2889,47.2514,47.2664,72100.0
2012-12-18 13:35:00,63.07,63.09,63.04,63.04,49900.0,47.2589,47.2739,47.2364,47.2364,49900.0
2012-12-18 13:40:00,63.05,63.1,63.04,63.05,41000.0,47.2439,47.2814,47.2364,47.2439,41000.0
2012-12-18 13:45:00,63.05,63.1,63.04,63.05,32000.0,47.2439,47.2814,47.2364,47.2439,32000.0
2012-12-18 13:50:00,63.04,63.06,63.01,63.02,28100.0,47.2364,47.2514,47.214,47.2215,28100.0
2012-12-18 13:55:00,63.02,63.07,63.01,63.06,69700.0,47.2215,47.2589,47.214,47.2514,69700.0
2012-12-18 14:00:00,63.06,63.06,63.02,63.05,62700.0,47.2514,47.2514,47.2215,47.2439,62700.0
2012-12-18 14:05:00,63.05,63.1,63.05,63.08,56500.0,47.2439,47.2814,47.2439,47.2664,56500.0
2012-12-18 14:10:00,63.08,63.1,63.06,63.06,41400.0,47.2664,47.2814,47.2514,47.2514,41400.0
2012-12-18 14:15:00,63.06,63.07,63.01,63.04,69100.0,47.2514,47.2589,47.214,47.2364,69100.0
2012-12-18 14:20:00,63.05,63.08,63.02,63.04,47100.0,47.2439,47.2664,47.2215,47.2364,47100.0
2012-12-18 14:25:00,63.03,63.04,62.93,62.93,71500.0,47.2289,47.2364,47.154,47.154,71500.0
2012-12-18 14:30:00,62.93,62.94,62.9,62.91,65600.0,47.154,47.1615,47.1315,47.139,65600.0
2012-12-18 14:35:00,62.9,62.92,62.85,62.9,61700.0,47.1315,47.1465,47.0941,47.1315,61700.0
2012-12-18 14:40:00,62.92,62.93,62.88,62.89,53800.0,47.1465,47.154,47.1166,47.124,53800.0
2012-12-18 14:45:00,62.9,62.91,62.87,62.88,57200.0,47.1315,47.139,47.1091,47.1166,57200.0
2012-12-18 14:50:00,62.88,62.92,62.88,62.92,38900.0,47.1166,47.1465,47.1166,47.1465,38900.0
2012-12-18 14:55:00,62.92,62.95,62.9,62.92,57900.0,47.1465,47.169,47.1315,47.1465,57900.0
2012-12-18 15:00:00,62.93,62.95,62.89,62.9,61700.0,47.154,47.169,47.124,47.1315,61700.0
2012-12-18 15:05:00,62.91,62.94,62.87,62.91,53100.0,47.139,47.1615,47.1091,47.139,53100.0
2012-12-18 15:10:00,62.91,62.92,62.85,62.87,59700.0,47.139,47.1465,47.0941,47.1091,59700.0
2012-12-18 15:15:00,62.87,62.88,62.83,62.85,70500.0,47.1091,47.1166,47.0791,47.0941,70500.0
2012-12-18 15:20:00,62.85,62.87,62.84,62.84,72400.0,47.0941,47.1091,47.0866,47.0866,72400.0
2012-12-18 15:25:00,62.84,62.86,62.81,62.81,58600.0,47.0866,47.1016,47.0641,47.0641,58600.0
2012-12-18 15:30:00,62.81,62.83,62.8,62.8,65300.0,47.0641,47.0791,47.0566,47.0566,65300.0
2012-12-18 15:35:00,62.8,62.82,62.79,62.81,150100.0,47.0566,47.0716,47.0491,47.0641,150100.0
2012-12-18 15:40:00,62.81,62.82,62.73,62.75,263800.0,47.0641,47.0716,47.0042,47.0191,263800.0
2012-12-18 15:45:00,62.73,62.82,62.72,62.82,130400.0,47.0042,47.0716,46.9967,47.0716,130400.0
2012-12-18 15:50:00,62.81,62.91,62.81,62.91,203500.0,47.0641,47.139,47.0641,47.139,203500.0
2012-12-18 15:55:00,62.91,63.01,62.89,63.01,648000.0,47.139,47.214,47.124,47.214,648000.0
2012-12-19 09:30:00,63.08,63.14,62.96,62.98,169000.0,47.2664,47.3114,47.1765,47.1915,169000.0
2012-12-19 09:35:00,62.99,63.0,62.6,62.66,112600.0,47.199,47.2065,46.9067,46.9517,112600.0
2012-12-19 09:40:00,62.66,62.66,62.56,62.6,95900.0,46.9517,46.9517,46.8768,46.9067,95900.0
2012-12-19 09:45:00,62.61,62.65,62.58,62.58,78300.0,46.9142,46.9442,46.8918,46.8918,78300.0
2012-12-19 09:50:00,62.59,62.63,62.4,62.48,153600.0,46.8993,46.9292,46.7569,46.8168,153600.0
2012-12-19 09:55:00,62.47,62.61,62.45,62.58,125900.0,46.8093,46.9142,46.7943,46.8918,125900.0
2012-12-19 10:00:00,62.58,62.77,62.57,62.74,100500.0,46.8918,47.0341,46.8843,47.0116,100500.0
2012-12-19 10:05:00,62.75,62.75,62.58,62.65,83900.0,47.0191,47.0191,46.8918,46.9442,83900.0
2012-12-19 10:10:00,62.65,62.65,62.57,62.64,58000.0,46.9442,46.9442,46.8843,46.9367,58000.0
2012-12-19 10:15:00,62.63,62.65,62.59,62.6,38200.0,46.9292,46.9442,46.8993,46.9067,38200.0
2012-12-19 10:20:00,62.6,62.64,62.55,62.55,34700.0,46.9067,46.9367,46.8693,46.8693,34700.0
2012-12-19 10:25:00,62.55,62.59,62.55,62.56,47500.0,46.8693,46.8993,46.8693,46.8768,47500.0
2012-12-19 10:30:00,62.56,62.56,62.52,62.53,46900.0,46.8768,46.8768,46.8468,46.8543,46900.0
2012-12-19 10:35:00,62.53,62.57,62.51,62.54,97700.0,46.8543,46.8843,46.8393,46.8618,97700.0
2012-12-19 10:40:00,62.55,62.55,62.45,62.46,69900.0,46.8693,46.8693,46.7943,46.8018,69900.0
2012-12-19 10:45:00,62.47,62.63,62.45,62.61,80700.0,46.8093,46.9292,46.7943,46.9142,80700.0
2012-12-19 10:50:00,62.62,62.63,62.55,62.56,51800.0,46.9217,46.9292,46.8693,46.8768,51800.0
2012-12-19 10:55:00,62.56,62.56,62.45,62.47,65300.0,46.8768,46.8768,46.7943,46.8093,65300.0
2012-12-19 11:00:00,62.48,62.59,62.47,62.58,53000.0,46.8168,46.8993,46.8093,46.8918,53000.0
2012-12-19 11:05:00,62.59,62.64,62.57,62.64,56900.0,46.8993,46.9367,46.8843,46.9367,56900.0
2012-12-19 11:10:00,62.63,62.7,62.63,62.68,44800.0,46.9292,46.9817,46.9292,46.9667,44800.0
2012-12-19 11:15:00,62.68,62.7,62.65,62.68,25500.0,46.9667,46.9817,46.9442,46.9667,25500.0
2012-12-19 11:20:00,62.67,62.69,62.55,62.55,39200.0,46.9592,46.9742,46.8693,46.8693,39200.0
2012-12-19 11:25:00,62.55,62.56,62.48,62.5,42400.0,46.8693,46.8768,46.8168,46.8318,42400.0
2012-12-19 11:30:00,62.51,62.55,62.47,62.52,46100.0,46.8393,46.8693,46.8093,46.8468,46100.0
2012-12-19 11:35:00,62.52,62.54,62.5,62.51,39400.0,46.8468,46.8618,46.8318,46.8393,39400.0
2012-12-19 11:40:00,62.52,62.54,62.49,62.49,27400.0,46.8468,46.8618,46.8243,46.8243,27400.0
2012-12-19 11:45:00,62.49,62.52,62.48,62.5,49500.0,46.8243,46.8468,46.8168,46.8318,49500.0
2012-12-19 11:50:00,62.5,62.51,62.46,62.47,55300.0,46.8318,46.8393,46.8018,46.8093,55300.0
2012-12-19 11:55:00,62.47,62.48,62.43,62.45,56400.0,46.8093,46.8168,46.7794,46.7943,56400.0
2012-12-19 12:00:00,62.45,62.5,62.44,62.45,65900.0,46.7943,46.8318,46.7869,46.7943,65900.0
2012-12-19 12:05:00,62.44,62.46,62.42,62.44,56700.0,46.7869,46.8018,46.7719,46.7869,56700.0
2012-12-19 12:10:00,62.43,62.46,62.42,62.45,81000.0,46.7794,46.8018,46.7719,46.7943,81000.0
2012-12-19 12:15:00,62.45,62.52,62.45,62.47,32100.0,46.7943,46.8468,46.7943,46.8093,32100.0
2012-12-19 12:20:00,62.47,62.48,62.46,62.48,24300.0,46.8093,46.8168,46.8018,46.8168,24300.0
2012-12-19 12:25:00,62.47,62.51,62.45,62.47,43700.0,46.8093,46.8393,46.7943,46.8093,43700.0
2012-12-19 12:30:00,62.48,62.48,62.44,62.48,27300.0,46.8168,46.8168,46.7869,46.8168,27300.0
2012-12-19 12:35:00,62.48,62.51,62.48,62.5,18500.0,46.8168,46.8393,46.8168,46.8318,18500.0
2012-12-19 12:40:00,62.5,62.55,62.49,62.53,40200.0,46.8318,46.8693,46.8243,46.8543,40200.0
2012-12-19 12:45:00,62.54,62.56,62.48,62.53,41700.0,46.8618,46.8768,46.8168,46.8543,41700.0
2012-12-19 12:50:00,62.53,62.53,62.44,62.45,41600.0,46.8543,46.8543,46.7869,46.7943,41600.0
2012-12-19 12:55:00,62.45,62.48,62.43,62.43,34300.0,46.7943,46.8168,46.7794,46.7794,34300.0
2012-12-19 13:00:00,62.44,62.46,62.42,62.43,27500.0,46.7869,46.8018,46.7719,46.7794,27500.0
2012-12-19 13:05:00,62.45,62.46,62.43,62.44,19900.0,46.7943,46.8018,46.7794,46.7869,19900.0
2012-12-19 13:10:00,62.44,62.45,62.41,62.44,32000.0,46.7869,46.7943,46.7644,46.7869,32000.0
2012-12-19 13:15:00,62.44,62.45,62.37,62.42,59200.0,46.7869,46.7943,46.7344,46.7719,59200.0
2012-12-19 13:20:00,62.42,62.46,62.42,62.42,24100.0,46.7719,46.8018,46.7719,46.7719,24100.0
2012-12-19 13:25:00,62.43,62.5,62.43,62.47,32300.0,46.7794,46.8318,46.7794,46.8093,32300.0
2012-12-19 13:30:00,62.48,62.48,62.43,62.44,20700.0,46.8168,46.8168,46.7794,46.7869,20700.0
2012-12-19 13:35:00,62.44,62.44,62.4,62.4,35200.0,46.7869,46.7869,46.7569,46.7569,35200.0
2012-12-19 13:40:00,62.41,62.42,62.35,62.36,31900.0,46.7644,46.7719,46.7194,46.7269,31900.0
2012-12-19 13:45:00,62.36,62.38,62.3,62.38,57100.0,46.7269,46.7419,46.682,46.7419,57100.0
2012-12-19 13:50:00,62.39,62.47,62.39,62.46,26500.0,46.7494,46.8093,46.7494,46.8018,26500.0
2012-12-19 13:55:00,62.45,62.5,62.44,62.47,49500.0,46.7943,46.8318,46.7869,46.8093,49500.0
2012-12-19 14:00:00,62.48,62.48,62.37,62.42,47100.0,46.8168,46.8168,46.7344,46.7719,47100.0
2012-12-19 14:05:00,62.43,62.43,62.36,62.36,30600.0,46.7794,46.7794,46.7269,46.7269,30600.0
2012-12-19 14:10:00,62.37,62.4,62.33,62.33,47200.0,46.7344,46.7569,46.7044,46.7044,47200.0
2012-12-19 14:15:00,62.34,62.37,62.26,62.34,118300.0,46.7119,46.7344,46.652,46.7119,118300.0
2012-12-19 14:20:00,62.34,62.38,62.3,62.3,50700.0,46.7119,46.7419,46.682,46.682,50700.0
2012-12-19 14:25:00,62.3,62.31,62.26,62.26,69400.0,46.682,46.6894,46.652,46.652,69400.0
2012-12-19 14:30:00,62.26,62.27,62.18,62.19,87800.0,46.652,46.6595,46.592,46.5995,87800.0
2012-12-19 14:35:00,62.18,62.22,62.15,62.16,53900.0,46.592,46.622,46.5696,46.5771,53900.0
2012-12-19 14:40:00,62.17,62.17,62.03,62.05,92600.0,46.5845,46.5845,46.4796,46.4946,92600.0
2012-12-19 14:45:00,62.06,62.06,61.95,61.95,110000.0,46.5021,46.5021,46.4197,46.4197,110000.0
2012-12-19 14:50:00,61.96,62.0,61.95,61.98,137400.0,46.4272,46.4572,46.4197,46.4422,137400.0
2012-12-19 14:55:00,61.99,62.09,61.97,62.09,76300.0,46.4497,46.5246,46.4347,46.5246,76300.0
2012-12-19 15:00:00,62.09,62.12,62.07,62.07,47100.0,46.5246,46.5471,46.5096,46.5096,47100.0
2012-12-19 15:05:00,62.08,62.08,62.01,62.05,65100.0,46.5171,46.5171,46.4647,46.4946,65100.0
2012-12-19 15:10:00,62.07,62.09,62.01,62.02,79700.0,46.5096,46.5246,46.4647,46.4721,79700.0
2012-12-19 15:15:00,62.03,62.07,62.01,62.04,73100.0,46.4796,46.5096,46.4647,46.4871,73100.0
2012-12-19 15:20:00,62.04,62.09,62.04,62.08,71300.0,46.4871,46.5246,46.4871,46.5171,71300.0
2012-12-19 15:25:00,62.07,62.14,62.07,62.1,77600.0,46.5096,46.5621,46.5096,46.5321,77600.0
2012-12-19 15:30:00,62.11,62.14,62.08,62.09,116100.0,46.5396,46.5621,46.5171,46.5246,116100.0
2012-12-19 15:35:00,62.09,62.16,62.09,62.14,153400.0,46.5246,46.5771,46.5246,46.5621,153400.0
2012-12-19 15:40:00,62.16,62.17,62.14,62.14,113600.0,46.5771,46.5845,46.5621,46.5621,113600.0
2012-12-19 15:45:00,62.14,62.15,61.96,61.98,226300.0,46.5621,46.5696,46.4272,46.4422,226300.0
2012-12-19 15:50:00,61.98,61.98,61.84,61.87,260400.0,46.4422,46.4422,46.3373,46.3598,260400.0
2012-12-19 15:55:00,61.86,61.88,61.75,61.76,864700.0,46.3523,46.3672,46.2698,46.2773,864700.0
2012-12-20 09:30:00,61.46,61.67,61.23,61.32,307800.0,46.0525,46.2099,45.8802,45.9476,307800.0
2012-12-20 09:35:00,61.33,61.55,61.3,61.5,136900.0,45.9551,46.12,45.9326,46.0825,136900.0
2012-12-20 09:40:00,61.5,61.61,61.44,61.58,228200.0,46.0825,46.1649,46.0375,46.1425,228200.0
2012-12-20 09:45:00,61.55,61.55,61.41,61.48,168200.0,46.12,46.12,46.0151,46.0675,168200.0
2012-12-20 09:50:00,61.48,61.51,61.4,61.47,167200.0,46.0675,46.09,46.0076,46.06,167200.0
2012-12-20 09:55:00,61.46,61.55,61.35,61.38,133800.0,46.0525,46.12,45.9701,45.9926,133800.0
2012-12-20 10:00:00,61.36,61.61,61.36,61.47,242900.0,45.9776,46.1649,45.9776,46.06,242900.0
2012-12-20 10:05:00,61.47,61.51,61.44,61.45,228400.0,46.06,46.09,46.0375,46.045,228400.0
2012-12-20 10:10:00,61.45,61.6,61.44,61.58,223800.0,46.045,46.1574,46.0375,46.1425,223800.0
2012-12-20 10:15:00,61.57,61.64,61.57,61.63,262800.0,46.135,46.1874,46.135,46.1799,262800.0
2012-12-20 10:20:00,61.63,61.65,61.47,61.5,107600.0,46.1799,46.1949,46.06,46.0825,107600.0
2012-12-20 10:25:00,61.51,61.55,61.49,61.55,66600.0,46.09,46.12,46.075,46.12,66600.0
2012-12-20 10:30:00,61.55,61.59,61.52,61.59,62800.0,46.12,46.1499,46.0975,46.1499,62800.0
2012-12-20 10:35:00,61.58,61.61,61.54,61.54,126400.0,46.1425,46.1649,46.1125,46.1125,126400.0
2012-12-20 10:40:00,61.55,61.6,61.51,61.57,70800.0,46.12,46.1574,46.09,46.135,70800.0
2012-12-20 10:45:00,61.57,61.58,61.5,61.54,67500.0,46.135,46.1425,46.0825,46.1125,67500.0
2012-12-20 10:50:00,61.54,61.54,61.48,61.5,238400.0,46.1125,46.1125,46.0675,46.0825,238400.0
2012-12-20 10:55:00,61.5,61.52,61.48,61.49,141000.0,46.0825,46.0975,46.0675,46.075,141000.0
2012-12-20 11:00:00,61.49,61.54,61.48,61.53,64000.0,46.075,46.1125,46.0675,46.105,64000.0
2012-12-20 11:05:00,61.53,61.55,61.49,61.55,103700.0,46.105,46.12,46.075,46.12,103700.0
2012-12-20 11:10:00,61.55,61.55,61.51,61.51,64300.0,46.12,46.12,46.09,46.09,64300.0
2012-12-20 11:15:00,61.52,61.55,61.5,61.54,70700.0,46.0975,46.12,46.0825,46.1125,70700.0
2012-12-20 11:20:00,61.53,61.58,61.52,61.58,169800.0,46.105,46.1425,46.0975,46.1425,169800.0
2012-12-20 11:25:00,61.58,61.59,61.52,61.53,89500.0,46.1425,46.1499,46.0975,46.105,89500.0
2012-12-20 11:30:00,61.53,61.56,61.5,61.55,54500.0,46.105,46.1275,46.0825,46.12,54500.0
2012-12-20 11:35:00,61.54,61.58,61.53,61.56,72500.0,46.1125,46.1425,46.105,46.1275,72500.0
2012-12-20 11:40:00,61.56,61.6,61.55,61.58,65400.0,46.1275,46.1574,46.12,46.1425,65400.0
2012-12-20 11:45:00,61.58,61.58,61.53,61.55,51200.0,46.1425,46.1425,46.105,46.12,51200.0
2012-12-20 11:50:00,61.56,61.57,61.5,61.57,50700.0,46.1275,46.135,46.0825,46.135,50700.0
2012-12-20 11:55:00,61.57,61.57,61.54,61.57,38300.0,46.135,46.135,46.1125,46.135,38300.0
2012-12-20 12:00:00,61.57,61.6,61.5,61.58,83000.0,46.135,46.1574,46.0825,46.1425,83000.0
2012-12-20 12:05:00,61.57,61.6,61.54,61.54,43300.0,46.135,46.1574,46.1125,46.1125,43300.0
2012-12-20 12:10:00,61.55,61.57,61.51,61.52,49900.0,46.12,46.135,46.09,46.0975,49900.0
2012-12-20 12:15:00,61.52,61.54,61.45,61.48,87600.0,46.0975,46.1125,46.045,46.0675,87600.0
2012-12-20 12:20:00,61.49,61.53,61.44,61.44,60800.0,46.075,46.105,46.0375,46.0375,60800.0
2012-12-20 12:25:00,61.44,61.47,61.4,61.42,59900.0,46.0375,46.06,46.0076,46.0226,59900.0
2012-12-20 12:30:00,61.41,61.42,61.35,61.37,58600.0,46.0151,46.0226,45.9701,45.9851,58600.0
2012-12-20 12:35:00,61.38,61.44,61.37,61.41,103100.0,45.9926,46.0375,45.9851,46.0151,103100.0
2012-12-20 12:40:00,61.41,61.51,61.39,61.5,48900.0,46.0151,46.09,46.0001,46.0825,48900.0
2012-12-20 12:45:00,61.51,61.54,61.5,61.53,53200.0,46.09,46.1125,46.0825,46.105,53200.0
2012-12-20 12:50:00,61.53,61.55,61.49,61.52,75100.0,46.105,46.12,46.075,46.0975,75100.0
2012-12-20 12:55:00,61.51,61.58,61.51,61.54,187800.0,46.09,46.1425,46.09,46.1125,187800.0
2012-12-20 13:00:00,61.54,61.55,61.51,61.54,34700.0,46.1125,46.12,46.09,46.1125,34700.0
2012-12-20 13:05:00,61.55,61.64,61.54,61.64,78700.0,46.12,46.1874,46.1125,46.1874,78700.0
2012-12-20 13:10:00,61.64,61.7,61.61,61.69,72200.0,46.1874,46.2324,46.1649,46.2249,72200.0
2012-12-20 13:15:00,61.7,61.7,61.57,61.58,84200.0,46.2324,46.2324,46.135,46.1425,84200.0
2012-12-20 13:20:00,61.58,61.6,61.54,61.6,61900.0,46.1425,46.1574,46.1125,46.1574,61900.0
2012-12-20 13:25:00,61.59,61.71,61.57,61.71,102900.0,46.1499,46.2399,46.135,46.2399,102900.0
2012-12-20 13:30:00,61.7,61.74,61.7,61.72,64000.0,46.2324,46.2623,46.2324,46.2474,64000.0
2012-12-20 13:35:00,61.73,61.81,61.72,61.79,92800.0,46.2548,46.3148,46.2474,46.2998,92800.0
2012-12-20 13:40:00,61.79,61.81,61.73,61.81,49500.0,46.2998,46.3148,46.2548,46.3148,49500.0
2012-12-20 13:45:00,61.8,61.87,61.8,61.8,101700.0,46.3073,46.3598,46.3073,46.3073,101700.0
2012-12-20 13:50:00,61.8,61.81,61.77,61.8,59700.0,46.3073,46.3148,46.2848,46.3073,59700.0
2012-12-20 13:55:00,61.8,61.81,61.77,61.8,52600.0,46.3073,46.3148,46.2848,46.3073,52600.0
2012-12-20 14:00:00,61.8,61.8,61.77,61.79,35800.0,46.3073,46.3073,46.2848,46.2998,35800.0
2012-12-20 14:05:00,61.79,61.8,61.75,61.78,60200.0,46.2998,46.3073,46.2698,46.2923,60200.0
2012-12-20 14:10:00,61.78,61.8,61.77,61.8,41900.0,46.2923,46.3073,46.2848,46.3073,41900.0
2012-12-20 14:15:00,61.8,61.86,61.78,61.8,99900.0,46.3073,46.3523,46.2923,46.3073,99900.0
2012-12-20 14:20:00,61.81,61.84,61.78,61.79,37300.0,46.3148,46.3373,46.2923,46.2998,37300.0
2012-12-20 14:25:00,61.8,61.8,61.77,61.8,34500.0,46.3073,46.3073,46.2848,46.3073,34500.0
2012-12-20 14:30:00,61.8,61.81,61.77,61.77,58100.0,46.3073,46.3148,46.2848,46.2848,58100.0
2012-12-20 14:35:00,61.78,61.8,61.75,61.8,44600.0,46.2923,46.3073,46.2698,46.3073,44600.0
2012-12-20 14:40:00,61.8,61.8,61.76,61.79,55300.0,46.3073,46.3073,46.2773,46.2998,55300.0
2012-12-20 14:45:00,61.79,61.84,61.77,61.84,63900.0,46.2998,46.3373,46.2848,46.3373,63900.0
2012-12-20 14:50:00,61.85,61.86,61.82,61.83,63500.0,46.3448,46.3523,46.3223,46.3298,63500.0
2012-12-20 14:55:00,61.83,61.86,61.82,61.85,51900.0,46.3298,46.3523,46.3223,46.3448,51900.0
2012-12-20 15:00:00,61.84,61.85,61.78,61.8,70300.0,46.3373,46.3448,46.2923,46.3073,70300.0
2012-12-20 15:05:00,61.8,61.81,61.78,61.79,107000.0,46.3073,46.3148,46.2923,46.2998,107000.0
2012-12-20 15:10:00,61.8,61.8,61.76,61.77,93300.0,46.3073,46.3073,46.2773,46.2848,93300.0
2012-12-20 15:15:00,61.77,61.78,61.73,61.75,62500.0,46.2848,46.2923,46.2548,46.2698,62500.0
2012-12-20 15:20:00,61.76,61.8,61.74,61.76,63300.0,46.2773,46.3073,46.2623,46.2773,63300.0
2012-12-20 15:25:00,61.75,61.8,61.75,61.79,88800.0,46.2698,46.3073,46.2698,46.2998,88800.0
2012-12-20 15:30:00,61.8,61.8,61.76,61.78,106000.0,46.3073,46.3073,46.2773,46.2923,106000.0
2012-12-20 15:35:00,61.77,61.84,61.77,61.82,116600.0,46.2848,46.3373,46.2848,46.3223,116600.0
2012-12-20 15:40:00,61.81,61.91,61.81,61.87,106700.0,46.3148,46.3897,46.3148,46.3598,106700.0
2012-12-20 15:45:00,61.87,61.87,61.81,61.81,134600.0,46.3598,46.3598,46.3148,46.3148,134600.0
2012-12-20 15:50:00,61.81,61.86,61.77,61.79,242200.0,46.3148,46.3523,46.2848,46.2998,242200.0
2012-12-20 15:55:00,61.79,61.98,61.79,61.97,281000.0,46.2998,46.4422,46.2998,46.4347,281000.0
2012-12-21 09:30:00,61.32,61.72,60.67,60.75,3286500.0,45.9476,46.2474,45.4606,45.5205,3286500.0
2012-12-21 09:35:00,60.76,61.0,60.55,60.92,257800.0,45.528,45.7079,45.3707,45.6479,257800.0
2012-12-21 09:40:00,60.95,61.32,60.94,61.26,174500.0,45.6704,45.9476,45.6629,45.9027,174500.0
2012-12-21 09:45:00,61.25,61.29,61.17,61.18,209200.0,45.8952,45.9252,45.8352,45.8427,209200.0
2012-12-21 09:50:00,61.21,61.27,61.12,61.2,175000.0,45.8652,45.9102,45.7978,45.8577,175000.0
2012-12-21 09:55:00,61.18,61.23,61.1,61.15,116200.0,45.8427,45.8802,45.7828,45.8202,116200.0
2012-12-21 10:00:00,61.15,61.18,61.09,61.14,97000.0,45.8202,45.8427,45.7753,45.8128,97000.0
2012-12-21 10:05:00,61.14,61.16,61.01,61.07,74800.0,45.8128,45.8277,45.7153,45.7603,74800.0
2012-12-21 10:10:00,61.07,61.19,61.0,61.18,129200.0,45.7603,45.8502,45.7079,45.8427,129200.0
2012-12-21 10:15:00,61.19,61.29,61.11,61.28,85200.0,45.8502,45.9252,45.7903,45.9177,85200.0
2012-12-21 10:20:00,61.28,61.38,61.27,61.3,79000.0,45.9177,45.9926,45.9102,45.9326,79000.0
2012-12-21 10:25:00,61.31,61.34,61.28,61.3,94800.0,45.9401,45.9626,45.9177,45.9326,94800.0
2012-12-21 10:30:00,61.3,61.35,61.25,61.27,102300.0,45.9326,45.9701,45.8952,45.9102,102300.0
2012-12-21 10:35:00,61.27,61.37,61.23,61.24,90200.0,45.9102,45.9851,45.8802,45.8877,90200.0
2012-12-21 10:40:00,61.24,61.33,61.23,61.31,88400.0,45.8877,45.9551,45.8802,45.9401,88400.0
2012-12-21 10:45:00,61.31,61.49,61.29,61.47,107100.0,45.9401,46.075,45.9252,46.06,107100.0
2012-12-21 10:50:00,61.46,61.5,61.45,61.47,87500.0,46.0525,46.0825,46.045,46.06,87500.0
2012-12-21 10:55:00,61.47,61.54,61.47,61.51,90500.0,46.06,46.1125,46.06,46.09,90500.0
2012-12-21 11:00:00,61.51,61.54,61.48,61.5,83000.0,46.09,46.1125,46.0675,46.0825,83000.0
2012-12-21 11:05:00,61.49,61.5,61.37,61.38,157200.0,46.075,46.0825,45.9851,45.9926,157200.0
2012-12-21 11:10:00,61.37,61.42,61.28,61.28,75700.0,45.9851,46.0226,45.9177,45.9177,75700.0
2012-12-21 11:15:00,61.29,61.34,61.2,61.2,73200.0,45.9252,45.9626,45.8577,45.8577,73200.0
2012-12-21 11:20:00,61.2,61.21,61.1,61.11,103600.0,45.8577,45.8652,45.7828,45.7903,103600.0
2012-12-21 11:25:00,61.11,61.2,61.11,61.15,70100.0,45.7903,45.8577,45.7903,45.8202,70100.0
2012-12-21 11:30:00,61.16,61.2,61.1,61.13,102800.0,45.8277,45.8577,45.7828,45.8053,102800.0
2012-12-21 11:35:00,61.15,61.16,61.01,61.04,75700.0,45.8202,45.8277,45.7153,45.7378,75700.0
2012-12-21 11:40:00,61.03,61.06,61.01,61.01,54700.0,45.7303,45.7528,45.7153,45.7153,54700.0
2012-12-21 11:45:00,61.01,61.05,61.0,61.04,54600.0,45.7153,45.7453,45.7079,45.7378,54600.0
2012-12-21 11:50:00,61.04,61.07,61.02,61.02,53000.0,45.7378,45.7603,45.7228,45.7228,53000.0
2012-12-21 11:55:00,61.02,61.18,61.02,61.16,34800.0,45.7228,45.8427,45.7228,45.8277,34800.0
2012-12-21 12:00:00,61.17,61.22,61.06,61.09,47200.0,45.8352,45.8727,45.7528,45.7753,47200.0
2012-12-21 12:05:00,61.08,61.1,61.04,61.05,53600.0,45.7678,45.7828,45.7378,45.7453,53600.0
2012-12-21 12:10:00,61.04,61.08,61.02,61.02,45500.0,45.7378,45.7678,45.7228,45.7228,45500.0
2012-12-21 12:15:00,61.02,61.15,61.01,61.14,60500.0,45.7228,45.8202,45.7153,45.8128,60500.0
2012-12-21 12:20:00,61.15,61.15,61.05,61.07,100500.0,45.8202,45.8202,45.7453,45.7603,100500.0
2012-12-21 12:25:00,61.07,61.09,61.04,61.06,45900.0,45.7603,45.7753,45.7378,45.7528,45900.0
2012-12-21 12:30:00,61.06,61.07,61.01,61.03,124500.0,45.7528,45.7603,45.7153,45.7303,124500.0
2012-12-21 12:35:00,61.03,61.08,60.96,60.99,79500.0,45.7303,45.7678,45.6779,45.7004,79500.0
2012-12-21 12:40:00,60.99,61.03,60.96,61.03,94900.0,45.7004,45.7303,45.6779,45.7303,94900.0
2012-12-21 12:45:00,61.03,61.13,61.02,61.09,82200.0,45.7303,45.8053,45.7228,45.7753,82200.0
2012-12-21 12:50:00,61.1,61.15,61.04,61.04,73000.0,45.7828,45.8202,45.7378,45.7378,73000.0
2012-12-21 12:55:00,61.05,61.17,61.04,61.15,66100.0,45.7453,45.8352,45.7378,45.8202,66100.0
2012-12-21 13:00:00,61.15,61.21,61.12,61.13,66500.0,45.8202,45.8652,45.7978,45.8053,66500.0
2012-12-21 13:05:00,61.14,61.21,61.11,61.13,97700.0,45.8128,45.8652,45.7903,45.8053,97700.0
2012-12-21 13:10:00,61.14,61.17,61.07,61.07,62600.0,45.8128,45.8352,45.7603,45.7603,62600.0
2012-12-21 13:15:00,61.07,61.12,61.05,61.1,32000.0,45.7603,45.7978,45.7453,45.7828,32000.0
2012-12-21 13:20:00,61.09,61.13,61.07,61.09,41300.0,45.7753,45.8053,45.7603,45.7753,41300.0
2012-12-21 13:25:00,61.09,61.1,61.03,61.04,74200.0,45.7753,45.7828,45.7303,45.7378,74200.0
2012-12-21 13:30:00,61.03,61.05,61.0,61.01,56500.0,45.7303,45.7453,45.7079,45.7153,56500.0
2012-12-21 13:35:00,61.0,61.09,61.0,61.07,64600.0,45.7079,45.7753,45.7079,45.7603,64600.0
2012-12-21 13:40:00,61.08,61.16,61.06,61.12,91300.0,45.7678,45.8277,45.7528,45.7978,91300.0
2012-12-21 13:45:00,61.13,61.13,61.11,61.11,22100.0,45.8053,45.8053,45.7903,45.7903,22100.0
2012-12-21 13:50:00,61.11,61.12,61.08,61.1,37600.0,45.7903,45.7978,45.7678,45.7828,37600.0
2012-12-21 13:55:00,61.11,61.19,61.08,61.19,108600.0,45.7903,45.8502,45.7678,45.8502,108600.0
2012-12-21 14:00:00,61.19,61.27,61.18,61.27,77200.0,45.8502,45.9102,45.8427,45.9102,77200.0
2012-12-21 14:05:00,61.26,61.26,61.14,61.17,66800.0,45.9027,45.9027,45.8128,45.8352,66800.0
2012-12-21 14:10:00,61.18,61.24,61.16,61.24,37100.0,45.8427,45.8877,45.8277,45.8877,37100.0
2012-12-21 14:15:00,61.24,61.29,61.22,61.23,55100.0,45.8877,45.9252,45.8727,45.8802,55100.0
2012-12-21 14:20:00,61.23,61.25,61.21,61.23,63600.0,45.8802,45.8952,45.8652,45.8802,63600.0
2012-12-21 14:25:00,61.22,61.3,61.22,61.28,37200.0,45.8727,45.9326,45.8727,45.9177,37200.0
2012-12-21 14:30:00,61.27,61.28,61.23,61.26,52600.0,45.9102,45.9177,45.8802,45.9027,52600.0
2012-12-21 14:35:00,61.26,61.26,61.18,61.19,45600.0,45.9027,45.9027,45.8427,45.8502,45600.0
2012-12-21 14:40:00,61.2,61.2,61.14,61.17,55800.0,45.8577,45.8577,45.8128,45.8352,55800.0
2012-12-21 14:45:00,61.18,61.27,61.17,61.27,74500.0,45.8427,45.9102,45.8352,45.9102,74500.0
2012-12-21 14:50:00,61.26,61.3,61.26,61.28,55100.0,45.9027,45.9326,45.9027,45.9177,55100.0
2012-12-21 14:55:00,61.27,61.29,61.22,61.25,58100.0,45.9102,45.9252,45.8727,45.8952,58100.0
2012-12-21 15:00:00,61.24,61.3,61.23,61.29,57200.0,45.8877,45.9326,45.8802,45.9252,57200.0
2012-12-21 15:05:00,61.28,61.29,61.2,61.23,77200.0,45.9177,45.9252,45.8577,45.8802,77200.0
2012-12-21 15:10:00,61.23,61.28,61.22,61.28,63400.0,45.8802,45.9177,45.8727,45.9177,63400.0
2012-12-21 15:15:00,61.29,61.38,61.28,61.38,44100.0,45.9252,45.9926,45.9177,45.9926,44100.0
2012-12-21 15:20:00,61.38,61.38,61.29,61.29,64300.0,45.9926,45.9926,45.9252,45.9252,64300.0
2012-12-21 15:25:00,61.3,61.32,61.27,61.32,83600.0,45.9326,45.9476,45.9102,45.9476,83600.0
2012-12-21 15:30:00,61.32,61.45,61.31,61.4,127200.0,45.9476,46.045,45.9401,46.0076,127200.0
2012-12-21 15:35:00,61.4,61.45,61.38,61.41,128600.0,46.0076,46.045,45.9926,46.0151,128600.0
2012-12-21 15:40:00,61.41,61.44,61.38,61.4,113500.0,46.0151,46.0375,45.9926,46.0076,113500.0
2012-12-21 15:45:00,61.4,61.42,61.25,61.29,195600.0,46.0076,46.0226,45.8952,45.9252,195600.0
2012-12-21 15:50:00,61.29,61.45,61.26,61.35,263500.0,45.9252,46.045,45.9027,45.9701,263500.0
2012-12-21 15:55:00,61.34,61.36,61.22,61.34,521100.0,45.9626,45.9776,45.8727,45.9626,521100.0
2012-12-24 09:30:00,61.01,61.25,61.0,61.25,159200.0,45.7153,45.8952,45.7079,45.8952,159200.0
2012-12-24 09:35:00,61.25,61.38,61.21,61.35,48400.0,45.8952,45.9926,45.8652,45.9701,48400.0
2012-12-24 09:40:00,61.36,61.56,61.35,61.56,34500.0,45.9776,46.1275,45.9701,46.1275,34500.0
2012-12-24 09:45:00,61.55,61.61,61.49,61.59,49300.0,46.12,46.1649,46.075,46.1499,49300.0
2012-12-24 09:50:00,61.61,61.74,61.6,61.71,39100.0,46.1649,46.2623,46.1574,46.2399,39100.0
2012-12-24 09:55:00,61.71,61.78,61.69,61.77,38600.0,46.2399,46.2923,46.2249,46.2848,38600.0
2012-12-24 10:00:00,61.78,61.85,61.75,61.8,63400.0,46.2923,46.3448,46.2698,46.3073,63400.0
2012-12-24 10:05:00,61.8,61.84,61.76,61.79,80300.0,46.3073,46.3373,46.2773,46.2998,80300.0
2012-12-24 10:10:00,61.8,61.8,61.7,61.72,59300.0,46.3073,46.3073,46.2324,46.2474,59300.0
2012-12-24 10:15:00,61.72,61.76,61.68,61.73,27500.0,46.2474,46.2773,46.2174,46.2548,27500.0
2012-12-24 10:20:00,61.73,61.74,61.67,61.7,43100.0,46.2548,46.2623,46.2099,46.2324,43100.0
2012-12-24 10:25:00,61.7,61.72,61.67,61.72,52400.0,46.2324,46.2474,46.2099,46.2474,52400.0
2012-12-24 10:30:00,61.71,61.74,61.7,61.71,84500.0,46.2399,46.2623,46.2324,46.2399,84500.0
2012-12-24 10:35:00,61.72,61.72,61.66,61.72,61600.0,46.2474,46.2474,46.2024,46.2474,61600.0
2012-12-24 10:40:00,61.72,61.73,61.66,61.66,75900.0,46.2474,46.2548,46.2024,46.2024,75900.0
2012-12-24 10:45:00,61.67,61.69,61.62,61.64,43200.0,46.2099,46.2249,46.1724,46.1874,43200.0
2012-12-24 10:50:00,61.63,61.67,61.59,61.65,36300.0,46.1799,46.2099,46.1499,46.1949,36300.0
2012-12-24 10:55:00,61.66,61.72,61.65,61.72,63500.0,46.2024,46.2474,46.1949,46.2474,63500.0
2012-12-24 11:00:00,61.72,61.75,61.7,61.74,61700.0,46.2474,46.2698,46.2324,46.2623,61700.0
2012-12-24 11:05:00,61.74,61.74,61.72,61.73,55600.0,46.2623,46.2623,46.2474,46.2548,55600.0
2012-12-24 11:10:00,61.74,61.77,61.73,61.76,60600.0,46.2623,46.2848,46.2548,46.2773,60600.0
2012-12-24 11:15:00,61.76,61.81,61.76,61.81,65500.0,46.2773,46.3148,46.2773,46.3148,65500.0
2012-12-24 11:20:00,61.81,61.85,61.79,61.83,39400.0,46.3148,46.3448,46.2998,46.3298,39400.0
2012-12-24 11:25:00,61.83,61.83,61.73,61.77,162000.0,46.3298,46.3298,46.2548,46.2848,162000.0
2012-12-24 11:30:00,61.77,61.89,61.77,61.88,66700.0,46.2848,46.3747,46.2848,46.3672,66700.0
2012-12-24 11:35:00,61.87,61.91,61.86,61.9,43400.0,46.3598,46.3897,46.3523,46.3822,43400.0
2012-12-24 11:40:00,61.91,61.95,61.9,61.94,34200.0,46.3897,46.4197,46.3822,46.4122,34200.0
2012-12-24 11:45:00,61.95,61.95,61.93,61.95,50600.0,46.4197,46.4197,46.4047,46.4197,50600.0
2012-12-24 11:50:00,61.94,61.95,61.91,61.94,62500.0,46.4122,46.4197,46.3897,46.4122,62500.0
2012-12-24 11:55:00,61.94,61.97,61.94,61.96,52600.0,46.4122,46.4347,46.4122,46.4272,52600.0
2012-12-24 12:00:00,61.96,61.96,61.9,61.91,50900.0,46.4272,46.4272,46.3822,46.3897,50900.0
2012-12-24 12:05:00,61.9,61.91,61.85,61.86,48200.0,46.3822,46.3897,46.3448,46.3523,48200.0
2012-12-24 12:10:00,61.86,61.91,61.85,61.88,36900.0,46.3523,46.3897,46.3448,46.3672,36900.0
2012-12-24 12:15:00,61.88,61.88,61.81,61.81,36700.0,46.3672,46.3672,46.3148,46.3148,36700.0
2012-12-24 12:20:00,61.8,61.8,61.74,61.75,70800.0,46.3073,46.3073,46.2623,46.2698,70800.0
2012-12-24 12:25:00,61.76,61.78,61.75,61.75,31200.0,46.2773,46.2923,46.2698,46.2698,31200.0
2012-12-24 12:30:00,61.75,61.76,61.73,61.73,45600.0,46.2698,46.2773,46.2548,46.2548,45600.0
2012-12-24 12:35:00,61.74,61.75,61.73,61.73,34700.0,46.2623,46.2698,46.2548,46.2548,34700.0
2012-12-24 12:40:00,61.73,61.73,61.7,61.7,52600.0,46.2548,46.2548,46.2324,46.2324,52600.0
2012-12-24 12:45:00,61.71,61.71,61.66,61.7,65400.0,46.2399,46.2399,46.2024,46.2324,65400.0
2012-12-24 12:50:00,61.71,61.71,61.61,61.61,52600.0,46.2399,46.2399,46.1649,46.1649,52600.0
2012-12-24 12:55:00,61.61,61.68,61.54,61.58,257800.0,46.1649,46.2174,46.1125,46.1425,257800.0
2012-12-26 09:30:00,61.52,61.68,61.42,61.45,113200.0,46.0975,46.2174,46.0226,46.045,113200.0
2012-12-26 09:35:00,61.46,61.51,61.41,61.5,60300.0,46.0525,46.09,46.0151,46.0825,60300.0
2012-12-26 09:40:00,61.5,61.68,61.5,61.66,59300.0,46.0825,46.2174,46.0825,46.2024,59300.0
2012-12-26 09:45:00,61.68,61.68,61.62,61.66,50400.0,46.2174,46.2174,46.1724,46.2024,50400.0
2012-12-26 09:50:00,61.67,61.68,61.58,61.62,50800.0,46.2099,46.2174,46.1425,46.1724,50800.0
2012-12-26 09:55:00,61.62,61.66,61.57,61.62,62200.0,46.1724,46.2024,46.135,46.1724,62200.0
2012-12-26 10:00:00,61.63,61.68,61.63,61.64,46700.0,46.1799,46.2174,46.1799,46.1874,46700.0
2012-12-26 10:05:00,61.64,61.7,61.62,61.64,76200.0,46.1874,46.2324,46.1724,46.1874,76200.0
2012-12-26 10:10:00,61.64,61.67,61.61,61.63,32700.0,46.1874,46.2099,46.1649,46.1799,32700.0
2012-12-26 10:15:00,61.64,61.65,61.57,61.59,45900.0,46.1874,46.1949,46.135,46.1499,45900.0
2012-12-26 10:20:00,61.59,61.59,61.5,61.51,48800.0,46.1499,46.1499,46.0825,46.09,48800.0
2012-12-26 10:25:00,61.5,61.55,61.49,61.55,33900.0,46.0825,46.12,46.075,46.12,33900.0
2012-12-26 10:30:00,61.55,61.55,61.49,61.54,34100.0,46.12,46.12,46.075,46.1125,34100.0
2012-12-26 10:35:00,61.53,61.59,61.47,61.47,57600.0,46.105,46.1499,46.06,46.06,57600.0
2012-12-26 10:40:00,61.47,61.52,61.42,61.42,45700.0,46.06,46.0975,46.0226,46.0226,45700.0
2012-12-26 10:45:00,61.42,61.43,61.33,61.34,49600.0,46.0226,46.0301,45.9551,45.9626,49600.0
2012-12-26 10:50:00,61.33,61.34,61.3,61.3,27600.0,45.9551,45.9626,45.9326,45.9326,27600.0
2012-12-26 10:55:00,61.3,61.34,61.25,61.26,32100.0,45.9326,45.9626,45.8952,45.9027,32100.0
2012-12-26 11:00:00,61.26,61.27,61.13,61.16,57300.0,45.9027,45.9102,45.8053,45.8277,57300.0
2012-12-26 11:05:00,61.15,61.15,61.03,61.05,48700.0,45.8202,45.8202,45.7303,45.7453,48700.0
2012-12-26 11:10:00,61.05,61.12,61.0,61.1,51000.0,45.7453,45.7978,45.7079,45.7828,51000.0
2012-12-26 11:15:00,61.1,61.15,61.08,61.13,42600.0,45.7828,45.8202,45.7678,45.8053,42600.0
2012-12-26 11:20:00,61.13,61.22,61.13,61.22,48700.0,45.8053,45.8727,45.8053,45.8727,48700.0
2012-12-26 11:25:00,61.21,61.23,61.1,61.11,51200.0,45.8652,45.8802,45.7828,45.7903,51200.0
2012-12-26 11:30:00,61.1,61.17,61.05,61.15,49500.0,45.7828,45.8352,45.7453,45.8202,49500.0
2012-12-26 11:35:00,61.15,61.16,61.09,61.1,45800.0,45.8202,45.8277,45.7753,45.7828,45800.0
2012-12-26 11:40:00,61.1,61.22,61.1,61.17,35600.0,45.7828,45.8727,45.7828,45.8352,35600.0
2012-12-26 11:45:00,61.18,61.18,61.15,61.16,23300.0,45.8427,45.8427,45.8202,45.8277,23300.0
2012-12-26 11:50:00,61.15,61.18,61.13,61.17,27200.0,45.8202,45.8427,45.8053,45.8352,27200.0
2012-12-26 11:55:00,61.18,61.23,61.17,61.23,19900.0,45.8427,45.8802,45.8352,45.8802,19900.0
2012-12-26 12:00:00,61.23,61.27,61.18,61.21,45200.0,45.8802,45.9102,45.8427,45.8652,45200.0
2012-12-26 12:05:00,61.21,61.21,61.12,61.14,34600.0,45.8652,45.8652,45.7978,45.8128,34600.0
2012-12-26 12:10:00,61.14,61.21,61.08,61.2,47300.0,45.8128,45.8652,45.7678,45.8577,47300.0
2012-12-26 12:15:00,61.2,61.21,61.13,61.21,46000.0,45.8577,45.8652,45.8053,45.8652,46000.0
2012-12-26 12:20:00,61.2,61.25,61.18,61.25,39400.0,45.8577,45.8952,45.8427,45.8952,39400.0
2012-12-26 12:25:00,61.25,61.25,61.23,61.25,40300.0,45.8952,45.8952,45.8802,45.8952,40300.0
2012-12-26 12:30:00,61.24,61.28,61.21,61.21,68200.0,45.8877,45.9177,45.8652,45.8652,68200.0
2012-12-26 12:35:00,61.22,61.24,61.17,61.23,29300.0,45.8727,45.8877,45.8352,45.8802,29300.0
2012-12-26 12:40:00,61.22,61.25,61.19,61.2,46700.0,45.8727,45.8952,45.8502,45.8577,46700.0
2012-12-26 12:45:00,61.2,61.21,61.15,61.19,47700.0,45.8577,45.8652,45.8202,45.8502,47700.0
2012-12-26 12:50:00,61.18,61.22,61.18,61.19,29600.0,45.8427,45.8727,45.8427,45.8502,29600.0
2012-12-26 12:55:00,61.19,61.25,61.19,61.23,34500.0,45.8502,45.8952,45.8502,45.8802,34500.0
2012-12-26 13:00:00,61.22,61.22,61.15,61.18,43500.0,45.8727,45.8727,45.8202,45.8427,43500.0
2012-12-26 13:05:00,61.19,61.19,61.11,61.12,40100.0,45.8502,45.8502,45.7903,45.7978,40100.0
2012-12-26 13:10:00,61.12,61.15,61.08,61.13,42900.0,45.7978,45.8202,45.7678,45.8053,42900.0
2012-12-26 13:15:00,61.14,61.18,61.13,61.17,52500.0,45.8128,45.8427,45.8053,45.8352,52500.0
2012-12-26 13:20:00,61.18,61.21,61.17,61.18,27600.0,45.8427,45.8652,45.8352,45.8427,27600.0
2012-12-26 13:25:00,61.18,61.25,61.18,61.24,38000.0,45.8427,45.8952,45.8427,45.8877,38000.0
2012-12-26 13:30:00,61.24,61.33,61.24,61.33,44700.0,45.8877,45.9551,45.8877,45.9551,44700.0
2012-12-26 13:35:00,61.32,61.34,61.27,61.32,50300.0,45.9476,45.9626,45.9102,45.9476,50300.0
2012-12-26 13:40:00,61.32,61.34,61.29,61.32,31700.0,45.9476,45.9626,45.9252,45.9476,31700.0
2012-12-26 13:45:00,61.33,61.34,61.26,61.27,37600.0,45.9551,45.9626,45.9027,45.9102,37600.0
2012-12-26 13:50:00,61.26,61.28,61.23,61.26,35400.0,45.9027,45.9177,45.8802,45.9027,35400.0
2012-12-26 13:55:00,61.26,61.31,61.26,61.27,21700.0,45.9027,45.9401,45.9027,45.9102,21700.0
2012-12-26 14:00:00,61.27,61.38,61.26,61.35,48700.0,45.9102,45.9926,45.9027,45.9701,48700.0
2012-12-26 14:05:00,61.35,61.4,61.34,61.34,26400.0,45.9701,46.0076,45.9626,45.9626,26400.0
2012-12-26 14:10:00,61.34,61.36,61.32,61.33,39200.0,45.9626,45.9776,45.9476,45.9551,39200.0
2012-12-26 14:15:00,61.34,61.37,61.33,61.33,35200.0,45.9626,45.9851,45.9551,45.9551,35200.0
2012-12-26 14:20:00,61.33,61.33,61.27,61.29,51600.0,45.9551,45.9551,45.9102,45.9252,51600.0
2012-12-26 14:25:00,61.29,61.32,61.29,61.31,28400.0,45.9252,45.9476,45.9252,45.9401,28400.0
2012-12-26 14:30:00,61.31,61.32,61.29,61.29,32900.0,45.9401,45.9476,45.9252,45.9252,32900.0
2012-12-26 14:35:00,61.29,61.33,61.29,61.31,51200.0,45.9252,45.9551,45.9252,45.9401,51200.0
2012-12-26 14:40:00,61.3,61.31,61.22,61.24,34500.0,45.9326,45.9401,45.8727,45.8877,34500.0
2012-12-26 14:45:00,61.23,61.27,61.2,61.27,61900.0,45.8802,45.9102,45.8577,45.9102,61900.0
2012-12-26 14:50:00,61.26,61.34,61.25,61.31,99600.0,45.9027,45.9626,45.8952,45.9401,99600.0
2012-12-26 14:55:00,61.31,61.35,61.28,61.3,66000.0,45.9401,45.9701,45.9177,45.9326,66000.0
2012-12-26 15:00:00,61.3,61.32,61.29,61.31,55000.0,45.9326,45.9476,45.9252,45.9401,55000.0
2012-12-26 15:05:00,61.3,61.32,61.24,61.24,101000.0,45.9326,45.9476,45.8877,45.8877,101000.0
2012-12-26 15:10:00,61.25,61.27,61.22,61.23,110500.0,45.8952,45.9102,45.8727,45.8802,110500.0
2012-12-26 15:15:00,61.23,61.3,61.21,61.22,121500.0,45.8802,45.9326,45.8652,45.8727,121500.0
2012-12-26 15:20:00,61.22,61.26,61.21,61.24,56200.0,45.8727,45.9027,45.8652,45.8877,56200.0
2012-12-26 15:25:00,61.23,61.26,61.2,61.2,125100.0,45.8802,45.9027,45.8577,45.8577,125100.0
2012-12-26 15:30:00,61.21,61.22,61.18,61.18,52400.0,45.8652,45.8727,45.8427,45.8427,52400.0
2012-12-26 15:35:00,61.18,61.2,61.16,61.18,71600.0,45.8427,45.8577,45.8277,45.8427,71600.0
2012-12-26 15:40:00,61.18,61.18,61.1,61.1,71900.0,45.8427,45.8427,45.7828,45.7828,71900.0
2012-12-26 15:45:00,61.1,61.16,61.09,61.13,100800.0,45.7828,45.8277,45.7753,45.8053,100800.0
2012-12-26 15:50:00,61.12,61.15,61.07,61.13,106500.0,45.7978,45.8202,45.7603,45.8053,106500.0
2012-12-26 15:55:00,61.14,61.16,61.11,61.13,162800.0,45.8128,45.8277,45.7903,45.8053,162800.0
2012-12-27 09:30:00,61.03,61.13,60.93,61.1,123000.0,45.7303,45.8053,45.6554,45.7828,123000.0
2012-12-27 09:35:00,61.11,61.24,61.07,61.2,53000.0,45.7903,45.8877,45.7603,45.8577,53000.0
2012-12-27 09:40:00,61.21,61.42,61.19,61.32,99700.0,45.8652,46.0226,45.8502,45.9476,99700.0
2012-12-27 09:45:00,61.3,61.36,61.22,61.25,98300.0,45.9326,45.9776,45.8727,45.8952,98300.0
2012-12-27 09:50:00,61.25,61.29,61.14,61.14,50500.0,45.8952,45.9252,45.8128,45.8128,50500.0
2012-12-27 09:55:00,61.14,61.16,61.08,61.12,40200.0,45.8128,45.8277,45.7678,45.7978,40200.0
2012-12-27 10:00:00,61.11,61.13,61.02,61.05,60800.0,45.7903,45.8053,45.7228,45.7453,60800.0
2012-12-27 10:05:00,61.05,61.05,60.94,60.96,64300.0,45.7453,45.7453,45.6629,45.6779,64300.0
2012-12-27 10:10:00,60.97,61.05,60.93,60.99,73700.0,45.6854,45.7453,45.6554,45.7004,73700.0
2012-12-27 10:15:00,61.0,61.02,60.67,60.68,131100.0,45.7079,45.7228,45.4606,45.4681,131100.0
2012-12-27 10:20:00,60.68,60.78,60.54,60.62,126900.0,45.4681,45.543,45.3632,45.4231,126900.0
2012-12-27 10:25:00,60.63,60.66,60.52,60.59,113600.0,45.4306,45.4531,45.3482,45.4006,113600.0
2012-12-27 10:30:00,60.58,60.6,60.51,60.57,124100.0,45.3931,45.4081,45.3407,45.3856,124100.0
2012-12-27 10:35:00,60.57,60.57,60.43,60.5,125100.0,45.3856,45.3856,45.2807,45.3332,125100.0
2012-12-27 10:40:00,60.5,60.56,60.47,60.56,75800.0,45.3332,45.3782,45.3107,45.3782,75800.0
2012-12-27 10:45:00,60.57,60.78,60.57,60.74,64400.0,45.3856,45.543,45.3856,45.513,64400.0
2012-12-27 10:50:00,60.75,60.79,60.69,60.71,74400.0,45.5205,45.5505,45.4756,45.4906,74400.0
2012-12-27 10:55:00,60.72,60.76,60.63,60.65,110000.0,45.498,45.528,45.4306,45.4456,110000.0
2012-12-27 11:00:00,60.66,60.68,60.56,60.57,64700.0,45.4531,45.4681,45.3782,45.3856,64700.0
2012-12-27 11:05:00,60.57,60.59,60.4,60.44,122200.0,45.3856,45.4006,45.2583,45.2882,122200.0
2012-12-27 11:10:00,60.44,60.45,60.29,60.37,129900.0,45.2882,45.2957,45.1758,45.2358,129900.0
2012-12-27 11:15:00,60.36,60.4,60.33,60.35,74500.0,45.2283,45.2583,45.2058,45.2208,74500.0
2012-12-27 11:20:00,60.36,60.49,60.35,60.45,76500.0,45.2283,45.3257,45.2208,45.2957,76500.0
2012-12-27 11:25:00,60.43,60.44,60.27,60.28,92600.0,45.2807,45.2882,45.1609,45.1683,92600.0
2012-12-27 11:30:00,60.3,60.32,60.25,60.27,85000.0,45.1833,45.1983,45.1459,45.1609,85000.0
2012-12-27 11:35:00,60.26,60.31,60.24,60.31,59300.0,45.1534,45.1908,45.1384,45.1908,59300.0
2012-12-27 11:40:00,60.31,60.35,60.28,60.29,75900.0,45.1908,45.2208,45.1683,45.1758,75900.0
2012-12-27 11:45:00,60.29,60.33,60.21,60.28,87200.0,45.1758,45.2058,45.1159,45.1683,87200.0
2012-12-27 11:50:00,60.27,60.35,60.27,60.34,49600.0,45.1609,45.2208,45.1609,45.2133,49600.0
2012-12-27 11:55:00,60.34,60.42,60.29,60.4,87600.0,45.2133,45.2733,45.1758,45.2583,87600.0
2012-12-27 12:00:00,60.4,60.43,60.31,60.39,85000.0,45.2583,45.2807,45.1908,45.2508,85000.0
2012-12-27 12:05:00,60.39,60.47,60.37,60.47,72500.0,45.2508,45.3107,45.2358,45.3107,72500.0
2012-12-27 12:10:00,60.46,60.52,60.44,60.49,114800.0,45.3032,45.3482,45.2882,45.3257,114800.0
2012-12-27 12:15:00,60.49,60.53,60.46,60.5,48300.0,45.3257,45.3557,45.3032,45.3332,48300.0
2012-12-27 12:20:00,60.5,60.53,60.44,60.44,87400.0,45.3332,45.3557,45.2882,45.2882,87400.0
2012-12-27 12:25:00,60.45,60.53,60.44,60.52,73000.0,45.2957,45.3557,45.2882,45.3482,73000.0
2012-12-27 12:30:00,60.53,60.53,60.41,60.44,110100.0,45.3557,45.3557,45.2658,45.2882,110100.0
2012-12-27 12:35:00,60.44,60.48,60.35,60.47,66000.0,45.2882,45.3182,45.2208,45.3107,66000.0
2012-12-27 12:40:00,60.46,60.47,60.4,60.44,39900.0,45.3032,45.3107,45.2583,45.2882,39900.0
2012-12-27 12:45:00,60.43,60.46,60.37,60.44,46600.0,45.2807,45.3032,45.2358,45.2882,46600.0
2012-12-27 12:50:00,60.45,60.46,60.39,60.46,52400.0,45.2957,45.3032,45.2508,45.3032,52400.0
2012-12-27 12:55:00,60.45,60.52,60.42,60.5,53600.0,45.2957,45.3482,45.2733,45.3332,53600.0
2012-12-27 13:00:00,60.5,60.57,60.48,60.57,48300.0,45.3332,45.3856,45.3182,45.3856,48300.0
2012-12-27 13:05:00,60.56,60.59,60.5,60.57,60000.0,45.3782,45.4006,45.3332,45.3856,60000.0
2012-12-27 13:10:00,60.58,60.62,60.56,60.6,76400.0,45.3931,45.4231,45.3782,45.4081,76400.0
2012-12-27 13:15:00,60.61,60.73,60.61,60.69,112600.0,45.4156,45.5055,45.4156,45.4756,112600.0
2012-12-27 13:20:00,60.69,60.7,60.54,60.58,65600.0,45.4756,45.4831,45.3632,45.3931,65600.0
2012-12-27 13:25:00,60.57,60.57,60.46,60.46,58100.0,45.3856,45.3856,45.3032,45.3032,58100.0
2012-12-27 13:30:00,60.47,60.58,60.47,60.55,53300.0,45.3107,45.3931,45.3107,45.3707,53300.0
2012-12-27 13:35:00,60.55,60.59,60.49,60.53,65200.0,45.3707,45.4006,45.3257,45.3557,65200.0
2012-12-27 13:40:00,60.53,60.58,60.5,60.51,65400.0,45.3557,45.3931,45.3332,45.3407,65400.0
2012-12-27 13:45:00,60.5,60.53,60.45,60.45,97200.0,45.3332,45.3557,45.2957,45.2957,97200.0
2012-12-27 13:50:00,60.44,60.51,60.43,60.5,58600.0,45.2882,45.3407,45.2807,45.3332,58600.0
2012-12-27 13:55:00,60.5,60.53,60.49,60.5,50000.0,45.3332,45.3557,45.3257,45.3332,50000.0
2012-12-27 14:00:00,60.5,60.55,60.45,60.45,77200.0,45.3332,45.3707,45.2957,45.2957,77200.0
2012-12-27 14:05:00,60.45,60.47,60.43,60.45,45600.0,45.2957,45.3107,45.2807,45.2957,45600.0
2012-12-27 14:10:00,60.45,60.49,60.45,60.46,56200.0,45.2957,45.3257,45.2957,45.3032,56200.0
2012-12-27 14:15:00,60.47,60.55,60.43,60.55,74200.0,45.3107,45.3707,45.2807,45.3707,74200.0
2012-12-27 14:20:00,60.55,60.57,60.52,60.53,39700.0,45.3707,45.3856,45.3482,45.3557,39700.0
2012-12-27 14:25:00,60.53,60.53,60.46,60.46,73900.0,45.3557,45.3557,45.3032,45.3032,73900.0
2012-12-27 14:30:00,60.45,60.49,60.41,60.44,52100.0,45.2957,45.3257,45.2658,45.2882,52100.0
2012-12-27 14:35:00,60.44,60.55,60.44,60.55,39500.0,45.2882,45.3707,45.2882,45.3707,39500.0
2012-12-27 14:40:00,60.54,60.74,60.54,60.74,65300.0,45.3632,45.513,45.3632,45.513,65300.0
2012-12-27 14:45:00,60.74,60.99,60.7,60.89,173400.0,45.513,45.7004,45.4831,45.6254,173400.0
2012-12-27 14:50:00,60.89,60.95,60.8,60.83,94300.0,45.6254,45.6704,45.558,45.5805,94300.0
2012-12-27 14:55:00,60.83,60.95,60.8,60.93,54000.0,45.5805,45.6704,45.558,45.6554,54000.0
2012-12-27 15:00:00,60.92,60.97,60.81,60.9,81000.0,45.6479,45.6854,45.5655,45.6329,81000.0
2012-12-27 15:05:00,60.89,61.03,60.89,61.0,91300.0,45.6254,45.7303,45.6254,45.7079,91300.0
2012-12-27 15:10:00,60.99,61.0,60.9,60.92,37600.0,45.7004,45.7079,45.6329,45.6479,37600.0
2012-12-27 15:15:00,60.91,61.02,60.89,61.01,78400.0,45.6404,45.7228,45.6254,45.7153,78400.0
2012-12-27 15:20:00,61.0,61.19,60.99,61.15,130900.0,45.7079,45.8502,45.7004,45.8202,130900.0
2012-12-27 15:25:00,61.15,61.15,61.06,61.06,59800.0,45.8202,45.8202,45.7528,45.7528,59800.0
2012-12-27 15:30:00,61.06,61.17,61.06,61.14,68300.0,45.7528,45.8352,45.7528,45.8128,68300.0
2012-12-27 15:35:00,61.14,61.2,61.13,61.17,87600.0,45.8128,45.8577,45.8053,45.8352,87600.0
2012-12-27 15:40:00,61.17,61.3,61.17,61.2,129800.0,45.8352,45.9326,45.8352,45.8577,129800.0
2012-12-27 15:45:00,61.2,61.21,61.09,61.1,129800.0,45.8577,45.8652,45.7753,45.7828,129800.0
2012-12-27 15:50:00,61.09,61.17,61.05,61.05,216500.0,45.7753,45.8352,45.7453,45.7453,216500.0
2012-12-27 15:55:00,61.06,61.22,61.05,61.07,288000.0,45.7528,45.8727,45.7453,45.7603,288000.0
2012-12-28 09:30:00,60.61,60.65,60.44,60.45,147300.0,45.4156,45.4456,45.2882,45.2957,147300.0
2012-12-28 09:35:00,60.47,60.53,60.31,60.46,134600.0,45.3107,45.3557,45.1908,45.3032,134600.0
2012-12-28 09:40:00,60.46,60.63,60.42,60.53,112900.0,45.3032,45.4306,45.2733,45.3557,112900.0
2012-12-28 09:45:00,60.54,60.57,60.45,60.45,59700.0,45.3632,45.3856,45.2957,45.2957,59700.0
2012-12-28 09:50:00,60.45,60.55,60.39,60.46,104300.0,45.2957,45.3707,45.2508,45.3032,104300.0
2012-12-28 09:55:00,60.47,60.6,60.43,60.5,105700.0,45.3107,45.4081,45.2807,45.3332,105700.0
2012-12-28 10:00:00,60.5,60.54,60.41,60.54,54100.0,45.3332,45.3632,45.2658,45.3632,54100.0
2012-12-28 10:05:00,60.54,60.62,60.42,60.44,79800.0,45.3632,45.4231,45.2733,45.2882,79800.0
2012-12-28 10:10:00,60.44,60.51,60.27,60.31,110600.0,45.2882,45.3407,45.1609,45.1908,110600.0
2012-12-28 10:15:00,60.31,60.45,60.31,60.42,106300.0,45.1908,45.2957,45.1908,45.2733,106300.0
2012-12-28 10:20:00,60.42,60.48,60.42,60.48,68100.0,45.2733,45.3182,45.2733,45.3182,68100.0
2012-12-28 10:25:00,60.48,60.52,60.42,60.52,38600.0,45.3182,45.3482,45.2733,45.3482,38600.0
2012-12-28 10:30:00,60.52,60.65,60.49,60.64,46200.0,45.3482,45.4456,45.3257,45.4381,46200.0
2012-12-28 10:35:00,60.62,60.69,60.56,60.65,59500.0,45.4231,45.4756,45.3782,45.4456,59500.0
2012-12-28 10:40:00,60.66,60.91,60.65,60.84,106000.0,45.4531,45.6404,45.4456,45.588,106000.0
2012-12-28 10:45:00,60.84,61.16,60.84,61.09,101800.0,45.588,45.8277,45.588,45.7753,101800.0
2012-12-28 10:50:00,61.09,61.13,60.89,60.95,81000.0,45.7753,45.8053,45.6254,45.6704,81000.0
2012-12-28 10:55:00,60.96,60.99,60.86,60.86,51200.0,45.6779,45.7004,45.6029,45.6029,51200.0
2012-12-28 11:00:00,60.87,60.93,60.84,60.87,27000.0,45.6104,45.6554,45.588,45.6104,27000.0
2012-12-28 11:05:00,60.87,60.89,60.78,60.84,29600.0,45.6104,45.6254,45.543,45.588,29600.0
2012-12-28 11:10:00,60.84,60.92,60.78,60.8,55400.0,45.588,45.6479,45.543,45.558,55400.0
2012-12-28 11:15:00,60.8,60.85,60.75,60.84,45500.0,45.558,45.5955,45.5205,45.588,45500.0
2012-12-28 11:20:00,60.86,60.86,60.72,60.75,36700.0,45.6029,45.6029,45.498,45.5205,36700.0
2012-12-28 11:25:00,60.75,60.82,60.74,60.75,114000.0,45.5205,45.573,45.513,45.5205,114000.0
2012-12-28 11:30:00,60.76,60.84,60.73,60.83,42100.0,45.528,45.588,45.5055,45.5805,42100.0
2012-12-28 11:35:00,60.83,60.95,60.8,60.92,51400.0,45.5805,45.6704,45.558,45.6479,51400.0
2012-12-28 11:40:00,60.92,61.0,60.92,60.97,45300.0,45.6479,45.7079,45.6479,45.6854,45300.0
2012-12-28 11:45:00,60.97,61.1,60.97,61.09,59700.0,45.6854,45.7828,45.6854,45.7753,59700.0
2012-12-28 11:50:00,61.08,61.17,61.04,61.16,87200.0,45.7678,45.8352,45.7378,45.8277,87200.0
2012-12-28 11:55:00,61.15,61.16,61.1,61.14,34400.0,45.8202,45.8277,45.7828,45.8128,34400.0
2012-12-28 12:00:00,61.15,61.24,61.14,61.19,70400.0,45.8202,45.8877,45.8128,45.8502,70400.0
2012-12-28 12:05:00,61.19,61.21,61.14,61.19,37700.0,45.8502,45.8652,45.8128,45.8502,37700.0
2012-12-28 12:10:00,61.19,61.22,61.12,61.21,41000.0,45.8502,45.8727,45.7978,45.8652,41000.0
2012-12-28 12:15:00,61.21,61.22,61.15,61.17,61600.0,45.8652,45.8727,45.8202,45.8352,61600.0
2012-12-28 12:20:00,61.18,61.26,61.17,61.26,50200.0,45.8427,45.9027,45.8352,45.9027,50200.0
2012-12-28 12:25:00,61.26,61.34,61.26,61.34,37300.0,45.9027,45.9626,45.9027,45.9626,37300.0
2012-12-28 12:30:00,61.34,61.38,61.3,61.38,86800.0,45.9626,45.9926,45.9326,45.9926,86800.0
2012-12-28 12:35:00,61.37,61.41,61.36,61.4,138000.0,45.9851,46.0151,45.9776,46.0076,138000.0
2012-12-28 12:40:00,61.4,61.48,61.36,61.38,62900.0,46.0076,46.0675,45.9776,45.9926,62900.0
2012-12-28 12:45:00,61.38,61.44,61.36,61.43,80100.0,45.9926,46.0375,45.9776,46.0301,80100.0
2012-12-28 12:50:00,61.44,61.48,61.42,61.43,73100.0,46.0375,46.0675,46.0226,46.0301,73100.0
2012-12-28 12:55:00,61.42,61.42,61.35,61.38,42900.0,46.0226,46.0226,45.9701,45.9926,42900.0
2012-12-28 13:00:00,61.38,61.48,61.38,61.46,46800.0,45.9926,46.0675,45.9926,46.0525,46800.0
2012-12-28 13:05:00,61.46,61.48,61.42,61.48,42000.0,46.0525,46.0675,46.0226,46.0675,42000.0
2012-12-28 13:10:00,61.47,61.5,61.47,61.48,38200.0,46.06,46.0825,46.06,46.0675,38200.0
2012-12-28 13:15:00,61.49,61.5,61.45,61.48,49900.0,46.075,46.0825,46.045,46.0675,49900.0
2012-12-28 13:20:00,61.49,61.5,61.45,61.49,50800.0,46.075,46.0825,46.045,46.075,50800.0
2012-12-28 13:25:00,61.48,61.52,61.48,61.49,59400.0,46.0675,46.0975,46.0675,46.075,59400.0
2012-12-28 13:30:00,61.5,61.5,61.44,61.46,36600.0,46.0825,46.0825,46.0375,46.0525,36600.0
2012-12-28 13:35:00,61.46,61.47,61.43,61.43,31200.0,46.0525,46.06,46.0301,46.0301,31200.0
2012-12-28 13:40:00,61.44,61.49,61.42,61.47,24800.0,46.0375,46.075,46.0226,46.06,24800.0
2012-12-28 13:45:00,61.48,61.48,61.38,61.38,37300.0,46.0675,46.0675,45.9926,45.9926,37300.0
2012-12-28 13:50:00,61.38,61.41,61.35,61.37,42300.0,45.9926,46.0151,45.9701,45.9851,42300.0
2012-12-28 13:55:00,61.37,61.37,61.23,61.24,62400.0,45.9851,45.9851,45.8802,45.8877,62400.0
2012-12-28 14:00:00,61.23,61.24,61.13,61.13,114300.0,45.8802,45.8877,45.8053,45.8053,114300.0
2012-12-28 14:05:00,61.12,61.16,61.06,61.09,93700.0,45.7978,45.8277,45.7528,45.7753,93700.0
2012-12-28 14:10:00,61.09,61.1,61.02,61.05,63500.0,45.7753,45.7828,45.7228,45.7453,63500.0
2012-12-28 14:15:00,61.05,61.05,60.92,61.02,93200.0,45.7453,45.7453,45.6479,45.7228,93200.0
2012-12-28 14:20:00,61.02,61.08,61.01,61.07,26200.0,45.7228,45.7678,45.7153,45.7603,26200.0
2012-12-28 14:25:00,61.07,61.09,60.93,60.94,57200.0,45.7603,45.7753,45.6554,45.6629,57200.0
2012-12-28 14:30:00,60.95,61.0,60.94,60.98,44200.0,45.6704,45.7079,45.6629,45.6929,44200.0
2012-12-28 14:35:00,60.98,61.02,60.98,60.99,45100.0,45.6929,45.7228,45.6929,45.7004,45100.0
2012-12-28 14:40:00,60.98,61.09,60.98,61.08,36500.0,45.6929,45.7753,45.6929,45.7678,36500.0
2012-12-28 14:45:00,61.09,61.09,61.04,61.07,46000.0,45.7753,45.7753,45.7378,45.7603,46000.0
2012-12-28 14:50:00,61.07,61.13,61.01,61.06,127500.0,45.7603,45.8053,45.7153,45.7528,127500.0
2012-12-28 14:55:00,61.06,61.07,60.99,61.0,35200.0,45.7528,45.7603,45.7004,45.7079,35200.0
2012-12-28 15:00:00,61.0,61.06,60.99,61.05,39700.0,45.7079,45.7528,45.7004,45.7453,39700.0
2012-12-28 15:05:00,61.04,61.05,60.99,60.99,52500.0,45.7378,45.7453,45.7004,45.7004,52500.0
2012-12-28 15:10:00,60.99,61.03,60.97,61.03,75300.0,45.7004,45.7303,45.6854,45.7303,75300.0
2012-12-28 15:15:00,61.03,61.12,61.02,61.11,55000.0,45.7303,45.7978,45.7228,45.7903,55000.0
2012-12-28 15:20:00,61.11,61.11,61.0,61.07,82300.0,45.7903,45.7903,45.7079,45.7603,82300.0
2012-12-28 15:25:00,61.08,61.12,61.0,61.0,69600.0,45.7678,45.7978,45.7079,45.7079,69600.0
2012-12-28 15:30:00,61.01,61.04,60.98,60.99,97500.0,45.7153,45.7378,45.6929,45.7004,97500.0
2012-12-28 15:35:00,61.0,61.05,60.65,60.7,218400.0,45.7079,45.7453,45.4456,45.4831,218400.0
2012-12-28 15:40:00,60.69,60.87,60.69,60.8,174200.0,45.4756,45.6104,45.4756,45.558,174200.0
2012-12-28 15:45:00,60.79,60.8,60.62,60.67,204400.0,45.5505,45.558,45.4231,45.4606,204400.0
2012-12-28 15:50:00,60.66,60.7,60.56,60.69,165200.0,45.4531,45.4831,45.3782,45.4756,165200.0
2012-12-28 15:55:00,60.7,60.75,60.63,60.64,459900.0,45.4831,45.5205,45.4306,45.4381,459900.0
2012-12-31 09:30:00,60.41,60.5,60.33,60.45,205200.0,45.2658,45.3332,45.2058,45.2957,205200.0
2012-12-31 09:35:00,60.46,60.76,60.46,60.72,141900.0,45.3032,45.528,45.3032,45.498,141900.0
2012-12-31 09:40:00,60.71,60.85,60.69,60.83,126700.0,45.4906,45.5955,45.4756,45.5805,126700.0
2012-12-31 09:45:00,60.84,60.91,60.7,60.77,119300.0,45.588,45.6404,45.4831,45.5355,119300.0
2012-12-31 09:50:00,60.76,60.88,60.72,60.81,142900.0,45.528,45.6179,45.498,45.5655,142900.0
2012-12-31 09:55:00,60.82,61.15,60.78,61.02,160400.0,45.573,45.8202,45.543,45.7228,160400.0
2012-12-31 10:00:00,61.03,61.07,60.98,61.04,121300.0,45.7303,45.7603,45.6929,45.7378,121300.0
2012-12-31 10:05:00,61.05,61.16,61.03,61.11,74200.0,45.7453,45.8277,45.7303,45.7903,74200.0
2012-12-31 10:10:00,61.12,61.25,61.12,61.25,172100.0,45.7978,45.8952,45.7978,45.8952,172100.0
2012-12-31 10:15:00,61.25,61.32,61.2,61.21,98000.0,45.8952,45.9476,45.8577,45.8652,98000.0
2012-12-31 10:20:00,61.2,61.28,61.2,61.27,76200.0,45.8577,45.9177,45.8577,45.9102,76200.0
2012-12-31 10:25:00,61.26,61.48,61.23,61.31,142500.0,45.9027,46.0675,45.8802,45.9401,142500.0
2012-12-31 10:30:00,61.3,61.4,61.3,61.37,81100.0,45.9326,46.0076,45.9326,45.9851,81100.0
2012-12-31 10:35:00,61.37,61.39,61.29,61.3,78200.0,45.9851,46.0001,45.9252,45.9326,78200.0
2012-12-31 10:40:00,61.28,61.31,61.2,61.22,35800.0,45.9177,45.9401,45.8577,45.8727,35800.0
2012-12-31 10:45:00,61.23,61.25,61.11,61.15,45800.0,45.8802,45.8952,45.7903,45.8202,45800.0
2012-12-31 10:50:00,61.14,61.16,61.06,61.12,68600.0,45.8128,45.8277,45.7528,45.7978,68600.0
2012-12-31 10:55:00,61.14,61.2,60.99,61.04,75300.0,45.8128,45.8577,45.7004,45.7378,75300.0
2012-12-31 11:00:00,61.03,61.28,61.02,61.26,72000.0,45.7303,45.9177,45.7228,45.9027,72000.0
2012-12-31 11:05:00,61.26,61.26,61.08,61.14,67900.0,45.9027,45.9027,45.7678,45.8128,67900.0
2012-12-31 11:10:00,61.14,61.26,61.13,61.26,86600.0,45.8128,45.9027,45.8053,45.9027,86600.0
2012-12-31 11:15:00,61.25,61.32,61.19,61.26,75400.0,45.8952,45.9476,45.8502,45.9027,75400.0
2012-12-31 11:20:00,61.26,61.35,61.2,61.21,113000.0,45.9027,45.9701,45.8577,45.8652,113000.0
2012-12-31 11:25:00,61.2,61.26,61.18,61.22,77900.0,45.8577,45.9027,45.8427,45.8727,77900.0
2012-12-31 11:30:00,61.21,61.29,61.21,61.26,90500.0,45.8652,45.9252,45.8652,45.9027,90500.0
2012-12-31 11:35:00,61.27,61.28,61.2,61.21,57000.0,45.9102,45.9177,45.8577,45.8652,57000.0
2012-12-31 11:40:00,61.21,61.3,61.19,61.24,46200.0,45.8652,45.9326,45.8502,45.8877,46200.0
2012-12-31 11:45:00,61.23,61.26,61.18,61.18,45100.0,45.8802,45.9027,45.8427,45.8427,45100.0
2012-12-31 11:50:00,61.19,61.22,61.15,61.15,34000.0,45.8502,45.8727,45.8202,45.8202,34000.0
2012-12-31 11:55:00,61.14,61.21,61.13,61.18,26800.0,45.8128,45.8652,45.8053,45.8427,26800.0
2012-12-31 12:00:00,61.18,61.24,61.17,61.22,32800.0,45.8427,45.8877,45.8352,45.8727,32800.0
2012-12-31 12:05:00,61.22,61.23,61.12,61.12,42200.0,45.8727,45.8802,45.7978,45.7978,42200.0
2012-12-31 12:10:00,61.13,61.21,61.1,61.21,41200.0,45.8053,45.8652,45.7828,45.8652,41200.0
2012-12-31 12:15:00,61.21,61.22,61.18,61.18,29300.0,45.8652,45.8727,45.8427,45.8427,29300.0
2012-12-31 12:20:00,61.19,61.22,61.17,61.21,30400.0,45.8502,45.8727,45.8352,45.8652,30400.0
2012-12-31 12:25:00,61.22,61.26,61.21,61.26,49200.0,45.8727,45.9027,45.8652,45.9027,49200.0
2012-12-31 12:30:00,61.25,61.26,61.2,61.23,45300.0,45.8952,45.9027,45.8577,45.8802,45300.0
2012-12-31 12:35:00,61.23,61.4,61.23,61.38,136200.0,45.8802,46.0076,45.8802,45.9926,136200.0
2012-12-31 12:40:00,61.37,61.75,61.37,61.63,213800.0,45.9851,46.2698,45.9851,46.1799,213800.0
2012-12-31 12:45:00,61.64,61.87,61.64,61.8,180200.0,46.1874,46.3598,46.1874,46.3073,180200.0
2012-12-31 12:50:00,61.8,61.83,61.66,61.66,53900.0,46.3073,46.3298,46.2024,46.2024,53900.0
2012-12-31 12:55:00,61.65,61.68,61.51,61.6,66900.0,46.1949,46.2174,46.09,46.1574,66900.0
2012-12-31 13:00:00,61.59,61.63,61.46,61.5,56800.0,46.1499,46.1799,46.0525,46.0825,56800.0
2012-12-31 13:05:00,61.51,61.51,61.39,61.46,80000.0,46.09,46.09,46.0001,46.0525,80000.0
2012-12-31 13:10:00,61.47,61.58,61.39,61.58,96100.0,46.06,46.1425,46.0001,46.1425,96100.0
2012-12-31 13:15:00,61.56,61.64,61.53,61.53,45700.0,46.1275,46.1874,46.105,46.105,45700.0
2012-12-31 13:20:00,61.52,61.63,61.49,61.6,43000.0,46.0975,46.1799,46.075,46.1574,43000.0
2012-12-31 13:25:00,61.59,61.61,61.52,61.52,34800.0,46.1499,46.1649,46.0975,46.0975,34800.0
2012-12-31 13:30:00,61.52,61.56,61.45,61.5,33600.0,46.0975,46.1275,46.045,46.0825,33600.0
2012-12-31 13:35:00,61.52,61.58,61.51,61.54,52900.0,46.0975,46.1425,46.09,46.1125,52900.0
2012-12-31 13:40:00,61.54,61.61,61.45,61.45,70000.0,46.1125,46.1649,46.045,46.045,70000.0
2012-12-31 13:45:00,61.46,61.68,61.26,61.27,149300.0,46.0525,46.2174,45.9027,45.9102,149300.0
2012-12-31 13:50:00,61.25,61.3,61.14,61.24,69400.0,45.8952,45.9326,45.8128,45.8877,69400.0
2012-12-31 13:55:00,61.24,61.27,61.15,61.15,71800.0,45.8877,45.9102,45.8202,45.8202,71800.0
2012-12-31 14:00:00,61.16,61.16,61.03,61.1,115000.0,45.8277,45.8277,45.7303,45.7828,115000.0
2012-12-31 14:05:00,61.11,61.25,61.11,61.19,57300.0,45.7903,45.8952,45.7903,45.8502,57300.0
2012-12-31 14:10:00,61.19,61.2,61.15,61.2,38900.0,45.8502,45.8577,45.8202,45.8577,38900.0
2012-12-31 14:15:00,61.2,61.27,61.17,61.23,37900.0,45.8577,45.9102,45.8352,45.8802,37900.0
2012-12-31 14:20:00,61.23,61.36,61.22,61.36,29500.0,45.8802,45.9776,45.8727,45.9776,29500.0
2012-12-31 14:25:00,61.36,61.36,61.28,61.35,36000.0,45.9776,45.9776,45.9177,45.9701,36000.0
2012-12-31 14:30:00,61.36,61.43,61.34,61.37,89300.0,45.9776,46.0301,45.9626,45.9851,89300.0
2012-12-31 14:35:00,61.37,61.4,61.31,61.38,28400.0,45.9851,46.0076,45.9401,45.9926,28400.0
2012-12-31 14:40:00,61.37,61.48,61.32,61.46,45400.0,45.9851,46.0675,45.9476,46.0525,45400.0
2012-12-31 14:45:00,61.46,61.61,61.44,61.55,86700.0,46.0525,46.1649,46.0375,46.12,86700.0
2012-12-31 14:50:00,61.54,61.68,61.49,61.64,108900.0,46.1125,46.2174,46.075,46.1874,108900.0
2012-12-31 14:55:00,61.65,61.77,61.65,61.71,92900.0,46.1949,46.2848,46.1949,46.2399,92900.0
2012-12-31 15:00:00,61.72,61.81,61.72,61.73,144700.0,46.2474,46.3148,46.2474,46.2548,144700.0
2012-12-31 15:05:00,61.72,61.81,61.67,61.71,160400.0,46.2474,46.3148,46.2099,46.2399,160400.0
2012-12-31 15:10:00,61.71,61.73,61.59,61.62,72200.0,46.2399,46.2548,46.1499,46.1724,72200.0
2012-12-31 15:15:00,61.63,61.64,61.54,61.55,73100.0,46.1799,46.1874,46.1125,46.12,73100.0
2012-12-31 15:20:00,61.55,61.59,61.52,61.54,52100.0,46.12,46.1499,46.0975,46.1125,52100.0
2012-12-31 15:25:00,61.53,61.6,61.41,61.42,126100.0,46.105,46.1574,46.0151,46.0226,126100.0
2012-12-31 15:30:00,61.42,61.55,61.41,61.53,113200.0,46.0226,46.12,46.0151,46.105,113200.0
2012-12-31 15:35:00,61.53,61.62,61.53,61.62,79900.0,46.105,46.1724,46.105,46.1724,79900.0
2012-12-31 15:40:00,61.63,61.65,61.56,61.58,97500.0,46.1799,46.1949,46.1275,46.1425,97500.0
2012-12-31 15:45:00,61.58,61.73,61.58,61.72,141800.0,46.1425,46.2548,46.1425,46.2474,141800.0
2012-12-31 15:50:00,61.73,61.84,61.69,61.74,223400.0,46.2548,46.3373,46.2249,46.2623,223400.0
2012-12-31 15:55:00,61.74,61.87,61.67,61.87,437500.0,46.2623,46.3598,46.2099,46.3598,437500.0
2013-01-02 09:30:00,63.68,63.71,63.14,63.18,642600.0,47.716,47.7385,47.3114,47.3413,642600.0
2013-01-02 09:35:00,63.17,63.2,62.82,62.99,199800.0,47.3339,47.3563,47.0716,47.199,199800.0
2013-01-02 09:40:00,62.98,63.0,62.61,62.61,146300.0,47.1915,47.2065,46.9142,46.9142,146300.0
2013-01-02 09:45:00,62.62,62.78,62.62,62.77,183900.0,46.9217,47.0416,46.9217,47.0341,183900.0
2013-01-02 09:50:00,62.76,62.9,62.72,62.87,135800.0,47.0266,47.1315,46.9967,47.1091,135800.0
2013-01-02 09:55:00,62.88,62.98,62.88,62.97,93400.0,47.1166,47.1915,47.1166,47.184,93400.0
2013-01-02 10:00:00,62.98,63.04,62.9,62.98,103300.0,47.1915,47.2364,47.1315,47.1915,103300.0
2013-01-02 10:05:00,62.98,63.01,62.93,62.94,70800.0,47.1915,47.214,47.154,47.1615,70800.0
2013-01-02 10:10:00,62.94,63.02,62.94,62.99,120900.0,47.1615,47.2215,47.1615,47.199,120900.0
2013-01-02 10:15:00,63.0,63.05,62.98,63.02,101200.0,47.2065,47.2439,47.1915,47.2215,101200.0
2013-01-02 10:20:00,63.03,63.1,63.01,63.03,97400.0,47.2289,47.2814,47.214,47.2289,97400.0
2013-01-02 10:25:00,63.03,63.13,63.03,63.09,72300.0,47.2289,47.3039,47.2289,47.2739,72300.0
2013-01-02 10:30:00,63.09,63.1,62.95,62.95,69800.0,47.2739,47.2814,47.169,47.169,69800.0
2013-01-02 10:35:00,62.96,63.01,62.85,62.89,62100.0,47.1765,47.214,47.0941,47.124,62100.0
2013-01-02 10:40:00,62.89,63.0,62.89,62.99,35100.0,47.124,47.2065,47.124,47.199,35100.0
2013-01-02 10:45:00,62.99,63.02,62.95,63.01,86900.0,47.199,47.2215,47.169,47.214,86900.0
2013-01-02 10:50:00,63.01,63.06,62.99,63.0,68100.0,47.214,47.2514,47.199,47.2065,68100.0
2013-01-02 10:55:00,62.99,63.01,62.95,62.99,102100.0,47.199,47.214,47.169,47.199,102100.0
2013-01-02 11:00:00,62.99,63.07,62.99,63.01,49600.0,47.199,47.2589,47.199,47.214,49600.0
2013-01-02 11:05:00,63.01,63.06,62.95,62.99,71800.0,47.214,47.2514,47.169,47.199,71800.0
2013-01-02 11:10:00,62.98,63.03,62.92,62.92,191800.0,47.1915,47.2289,47.1465,47.1465,191800.0
2013-01-02 11:15:00,62.92,62.95,62.86,62.95,121400.0,47.1465,47.169,47.1016,47.169,121400.0
2013-01-02 11:20:00,62.95,63.03,62.94,63.0,89700.0,47.169,47.2289,47.1615,47.2065,89700.0
2013-01-02 11:25:00,63.01,63.05,63.0,63.05,69200.0,47.214,47.2439,47.2065,47.2439,69200.0
2013-01-02 11:30:00,63.04,63.05,63.0,63.03,80200.0,47.2364,47.2439,47.2065,47.2289,80200.0
2013-01-02 11:35:00,63.03,63.03,62.93,62.94,62000.0,47.2289,47.2289,47.154,47.1615,62000.0
2013-01-02 11:40:00,62.93,62.93,62.86,62.9,109800.0,47.154,47.154,47.1016,47.1315,109800.0
2013-01-02 11:45:00,62.9,62.99,62.89,62.97,65300.0,47.1315,47.199,47.124,47.184,65300.0
2013-01-02 11:50:00,62.97,63.01,62.96,63.0,44900.0,47.184,47.214,47.1765,47.2065,44900.0
2013-01-02 11:55:00,62.99,63.0,62.94,63.0,96400.0,47.199,47.2065,47.1615,47.2065,96400.0
2013-01-02 12:00:00,63.0,63.05,62.95,63.04,72100.0,47.2065,47.2439,47.169,47.2364,72100.0
2013-01-02 12:05:00,63.03,63.05,63.01,63.03,37900.0,47.2289,47.2439,47.214,47.2289,37900.0
2013-01-02 12:10:00,63.04,63.07,63.03,63.05,61500.0,47.2364,47.2589,47.2289,47.2439,61500.0
2013-01-02 12:15:00,63.04,63.05,63.01,63.03,41800.0,47.2364,47.2439,47.214,47.2289,41800.0
2013-01-02 12:20:00,63.03,63.05,62.96,62.96,116200.0,47.2289,47.2439,47.1765,47.1765,116200.0
2013-01-02 12:25:00,62.96,62.97,62.88,62.9,70200.0,47.1765,47.184,47.1166,47.1315,70200.0
2013-01-02 12:30:00,62.9,62.92,62.89,62.91,41500.0,47.1315,47.1465,47.124,47.139,41500.0
2013-01-02 12:35:00,62.91,62.91,62.87,62.89,45600.0,47.139,47.139,47.1091,47.124,45600.0
2013-01-02 12:40:00,62.89,62.93,62.87,62.89,65200.0,47.124,47.154,47.1091,47.124,65200.0
2013-01-02 12:45:00,62.9,62.9,62.86,62.88,33800.0,47.1315,47.1315,47.1016,47.1166,33800.0
2013-01-02 12:50:00,62.89,62.97,62.88,62.96,31000.0,47.124,47.184,47.1166,47.1765,31000.0
2013-01-02 12:55:00,62.96,62.99,62.94,62.95,50000.0,47.1765,47.199,47.1615,47.169,50000.0
2013-01-02 13:00:00,62.95,63.02,62.95,63.0,44900.0,47.169,47.2215,47.169,47.2065,44900.0
2013-01-02 13:05:00,63.0,63.07,62.99,63.05,33400.0,47.2065,47.2589,47.199,47.2439,33400.0
2013-01-02 13:10:00,63.05,63.06,63.02,63.06,43000.0,47.2439,47.2514,47.2215,47.2514,43000.0
2013-01-02 13:15:00,63.06,63.09,63.04,63.04,31700.0,47.2514,47.2739,47.2364,47.2364,31700.0
2013-01-02 13:20:00,63.04,63.08,63.03,63.08,35500.0,47.2364,47.2664,47.2289,47.2664,35500.0
2013-01-02 13:25:00,63.09,63.1,63.06,63.06,42000.0,47.2739,47.2814,47.2514,47.2514,42000.0
2013-01-02 13:30:00,63.05,63.06,63.02,63.02,47100.0,47.2439,47.2514,47.2215,47.2215,47100.0
2013-01-02 13:35:00,63.02,63.05,63.01,63.03,37500.0,47.2215,47.2439,47.214,47.2289,37500.0
2013-01-02 13:40:00,63.04,63.08,63.03,63.08,65000.0,47.2364,47.2664,47.2289,47.2664,65000.0
2013-01-02 13:45:00,63.08,63.11,63.07,63.07,65500.0,47.2664,47.2889,47.2589,47.2589,65500.0
2013-01-02 13:50:00,63.07,63.12,63.06,63.1,37200.0,47.2589,47.2964,47.2514,47.2814,37200.0
2013-01-02 13:55:00,63.11,63.2,63.11,63.19,82800.0,47.2889,47.3563,47.2889,47.3488,82800.0
2013-01-02 14:00:00,63.19,63.26,63.17,63.22,105200.0,47.3488,47.4013,47.3339,47.3713,105200.0
2013-01-02 14:05:00,63.22,63.22,63.13,63.17,58100.0,47.3713,47.3713,47.3039,47.3339,58100.0
2013-01-02 14:10:00,63.17,63.26,63.16,63.26,68500.0,47.3339,47.4013,47.3264,47.4013,68500.0
2013-01-02 14:15:00,63.25,63.31,63.24,63.28,71400.0,47.3938,47.4388,47.3863,47.4163,71400.0
2013-01-02 14:20:00,63.29,63.33,63.26,63.26,55100.0,47.4238,47.4537,47.4013,47.4013,55100.0
2013-01-02 14:25:00,63.26,63.29,63.25,63.28,52100.0,47.4013,47.4238,47.3938,47.4163,52100.0
2013-01-02 14:30:00,63.27,63.28,63.2,63.2,42400.0,47.4088,47.4163,47.3563,47.3563,42400.0
2013-01-02 14:35:00,63.2,63.2,63.15,63.18,36800.0,47.3563,47.3563,47.3189,47.3413,36800.0
2013-01-02 14:40:00,63.17,63.17,63.13,63.16,27900.0,47.3339,47.3339,47.3039,47.3264,27900.0
2013-01-02 14:45:00,63.15,63.18,63.14,63.18,51300.0,47.3189,47.3413,47.3114,47.3413,51300.0
2013-01-02 14:50:00,63.19,63.28,63.18,63.27,65900.0,47.3488,47.4163,47.3413,47.4088,65900.0
2013-01-02 14:55:00,63.27,63.31,63.26,63.28,63400.0,47.4088,47.4388,47.4013,47.4163,63400.0
2013-01-02 15:00:00,63.28,63.33,63.23,63.24,104000.0,47.4163,47.4537,47.3788,47.3863,104000.0
2013-01-02 15:05:00,63.24,63.27,63.2,63.22,173300.0,47.3863,47.4088,47.3563,47.3713,173300.0
2013-01-02 15:10:00,63.23,63.23,63.17,63.19,134600.0,47.3788,47.3788,47.3339,47.3488,134600.0
2013-01-02 15:15:00,63.19,63.22,63.16,63.22,87000.0,47.3488,47.3713,47.3264,47.3713,87000.0
2013-01-02 15:20:00,63.22,63.23,63.14,63.17,189600.0,47.3713,47.3788,47.3114,47.3339,189600.0
2013-01-02 15:25:00,63.17,63.22,63.15,63.19,135700.0,47.3339,47.3713,47.3189,47.3488,135700.0
2013-01-02 15:30:00,63.19,63.23,63.17,63.2,175600.0,47.3488,47.3788,47.3339,47.3563,175600.0
2013-01-02 15:35:00,63.2,63.21,63.19,63.2,223300.0,47.3563,47.3638,47.3488,47.3563,223300.0
2013-01-02 15:40:00,63.2,63.23,63.18,63.22,180800.0,47.3563,47.3788,47.3413,47.3713,180800.0
2013-01-02 15:45:00,63.23,63.27,63.19,63.19,263900.0,47.3788,47.4088,47.3488,47.3488,263900.0
2013-01-02 15:50:00,63.19,63.34,63.17,63.33,207600.0,47.3488,47.4612,47.3339,47.4537,207600.0
2013-01-02 15:55:00,63.33,63.46,63.29,63.41,357100.0,47.4537,47.5512,47.4238,47.5137,357100.0
2013-01-03 09:30:00,63.87,63.93,63.49,63.76,316100.0,47.8584,47.9033,47.5736,47.7759,316100.0
2013-01-03 09:35:00,63.77,63.77,63.37,63.44,121300.0,47.7834,47.7834,47.4837,47.5362,121300.0
2013-01-03 09:40:00,63.44,63.48,63.35,63.46,78300.0,47.5362,47.5661,47.4687,47.5512,78300.0
2013-01-03 09:45:00,63.46,63.61,63.46,63.61,80100.0,47.5512,47.6635,47.5512,47.6635,80100.0
2013-01-03 09:50:00,63.62,63.62,63.39,63.49,191300.0,47.671,47.671,47.4987,47.5736,191300.0
2013-01-03 09:55:00,63.49,63.49,63.4,63.43,82700.0,47.5736,47.5736,47.5062,47.5287,82700.0
2013-01-03 10:00:00,63.43,63.51,63.42,63.47,52500.0,47.5287,47.5886,47.5212,47.5586,52500.0
2013-01-03 10:05:00,63.47,63.6,63.44,63.56,58800.0,47.5586,47.6561,47.5362,47.6261,58800.0
2013-01-03 10:10:00,63.56,63.63,63.52,63.61,71200.0,47.6261,47.6785,47.5961,47.6635,71200.0
2013-01-03 10:15:00,63.61,63.68,63.55,63.57,70900.0,47.6635,47.716,47.6186,47.6336,70900.0
2013-01-03 10:20:00,63.56,63.71,63.56,63.66,57100.0,47.6261,47.7385,47.6261,47.701,57100.0
2013-01-03 10:25:00,63.66,63.76,63.64,63.75,52400.0,47.701,47.7759,47.686,47.7685,52400.0
2013-01-03 10:30:00,63.75,63.81,63.74,63.77,70200.0,47.7685,47.8134,47.761,47.7834,70200.0
2013-01-03 10:35:00,63.77,63.81,63.72,63.74,71000.0,47.7834,47.8134,47.746,47.761,71000.0
2013-01-03 10:40:00,63.74,63.78,63.7,63.71,64500.0,47.761,47.7909,47.731,47.7385,64500.0
2013-01-03 10:45:00,63.71,63.73,63.65,63.66,36000.0,47.7385,47.7535,47.6935,47.701,36000.0
2013-01-03 10:50:00,63.65,63.68,63.63,63.66,43000.0,47.6935,47.716,47.6785,47.701,43000.0
2013-01-03 10:55:00,63.66,63.66,63.56,63.58,52300.0,47.701,47.701,47.6261,47.6411,52300.0
2013-01-03 11:00:00,63.57,63.58,63.48,63.48,75400.0,47.6336,47.6411,47.5661,47.5661,75400.0
2013-01-03 11:05:00,63.48,63.5,63.4,63.45,52200.0,47.5661,47.5811,47.5062,47.5437,52200.0
2013-01-03 11:10:00,63.43,63.47,63.4,63.44,62800.0,47.5287,47.5586,47.5062,47.5362,62800.0
2013-01-03 11:15:00,63.45,63.47,63.4,63.43,36200.0,47.5437,47.5586,47.5062,47.5287,36200.0
2013-01-03 11:20:00,63.43,63.46,63.43,63.46,45100.0,47.5287,47.5512,47.5287,47.5512,45100.0
2013-01-03 11:25:00,63.46,63.51,63.43,63.47,44400.0,47.5512,47.5886,47.5287,47.5586,44400.0
2013-01-03 11:30:00,63.46,63.55,63.46,63.51,43200.0,47.5512,47.6186,47.5512,47.5886,43200.0
2013-01-03 11:35:00,63.51,63.59,63.5,63.56,50400.0,47.5886,47.6486,47.5811,47.6261,50400.0
2013-01-03 11:40:00,63.57,63.58,63.5,63.5,29700.0,47.6336,47.6411,47.5811,47.5811,29700.0
2013-01-03 11:45:00,63.5,63.51,63.49,63.5,19400.0,47.5811,47.5886,47.5736,47.5811,19400.0
2013-01-03 11:50:00,63.49,63.51,63.44,63.45,53600.0,47.5736,47.5886,47.5362,47.5437,53600.0
2013-01-03 11:55:00,63.45,63.46,63.42,63.44,34700.0,47.5437,47.5512,47.5212,47.5362,34700.0
2013-01-03 12:00:00,63.44,63.5,63.43,63.48,31700.0,47.5362,47.5811,47.5287,47.5661,31700.0
2013-01-03 12:05:00,63.49,63.53,63.47,63.51,30400.0,47.5736,47.6036,47.5586,47.5886,30400.0
2013-01-03 12:10:00,63.51,63.52,63.5,63.52,25600.0,47.5886,47.5961,47.5811,47.5961,25600.0
2013-01-03 12:15:00,63.52,63.54,63.49,63.5,31300.0,47.5961,47.6111,47.5736,47.5811,31300.0
2013-01-03 12:20:00,63.49,63.5,63.48,63.49,22300.0,47.5736,47.5811,47.5661,47.5736,22300.0
2013-01-03 12:25:00,63.49,63.5,63.46,63.46,26400.0,47.5736,47.5811,47.5512,47.5512,26400.0
2013-01-03 12:30:00,63.47,63.49,63.37,63.38,56100.0,47.5586,47.5736,47.4837,47.4912,56100.0
2013-01-03 12:35:00,63.38,63.46,63.36,63.46,24500.0,47.4912,47.5512,47.4762,47.5512,24500.0
2013-01-03 12:40:00,63.46,63.53,63.44,63.52,45100.0,47.5512,47.6036,47.5362,47.5961,45100.0
2013-01-03 12:45:00,63.51,63.53,63.48,63.5,36600.0,47.5886,47.6036,47.5661,47.5811,36600.0
2013-01-03 12:50:00,63.5,63.53,63.47,63.47,36200.0,47.5811,47.6036,47.5586,47.5586,36200.0
2013-01-03 12:55:00,63.47,63.5,63.47,63.49,25100.0,47.5586,47.5811,47.5586,47.5736,25100.0
2013-01-03 13:00:00,63.49,63.51,63.47,63.48,30600.0,47.5736,47.5886,47.5586,47.5661,30600.0
2013-01-03 13:05:00,63.48,63.53,63.48,63.53,41000.0,47.5661,47.6036,47.5661,47.6036,41000.0
2013-01-03 13:10:00,63.52,63.53,63.48,63.5,38500.0,47.5961,47.6036,47.5661,47.5811,38500.0
2013-01-03 13:15:00,63.5,63.51,63.49,63.5,31000.0,47.5811,47.5886,47.5736,47.5811,31000.0
2013-01-03 13:20:00,63.5,63.52,63.48,63.5,41400.0,47.5811,47.5961,47.5661,47.5811,41400.0
2013-01-03 13:25:00,63.5,63.52,63.49,63.51,40300.0,47.5811,47.5961,47.5736,47.5886,40300.0
2013-01-03 13:30:00,63.51,63.54,63.5,63.53,41000.0,47.5886,47.6111,47.5811,47.6036,41000.0
2013-01-03 13:35:00,63.53,63.55,63.51,63.51,30300.0,47.6036,47.6186,47.5886,47.5886,30300.0
2013-01-03 13:40:00,63.52,63.52,63.48,63.5,25200.0,47.5961,47.5961,47.5661,47.5811,25200.0
2013-01-03 13:45:00,63.5,63.54,63.49,63.5,37900.0,47.5811,47.6111,47.5736,47.5811,37900.0
2013-01-03 13:50:00,63.5,63.53,63.49,63.51,23200.0,47.5811,47.6036,47.5736,47.5886,23200.0
2013-01-03 13:55:00,63.51,63.54,63.49,63.53,45700.0,47.5886,47.6111,47.5736,47.6036,45700.0
2013-01-03 14:00:00,63.53,63.54,63.34,63.38,63100.0,47.6036,47.6111,47.4612,47.4912,63100.0
2013-01-03 14:05:00,63.4,63.4,63.23,63.23,67100.0,47.5062,47.5062,47.3788,47.3788,67100.0
2013-01-03 14:10:00,63.24,63.3,63.2,63.29,43300.0,47.3863,47.4313,47.3563,47.4238,43300.0
2013-01-03 14:15:00,63.29,63.38,63.27,63.36,66900.0,47.4238,47.4912,47.4088,47.4762,66900.0
2013-01-03 14:20:00,63.37,63.4,63.33,63.33,68000.0,47.4837,47.5062,47.4537,47.4537,68000.0
2013-01-03 14:25:00,63.33,63.33,63.24,63.27,65100.0,47.4537,47.4537,47.3863,47.4088,65100.0
2013-01-03 14:30:00,63.27,63.29,63.23,63.29,59800.0,47.4088,47.4238,47.3788,47.4238,59800.0
2013-01-03 14:35:00,63.29,63.29,63.2,63.24,56300.0,47.4238,47.4238,47.3563,47.3863,56300.0
2013-01-03 14:40:00,63.23,63.33,63.23,63.3,55000.0,47.3788,47.4537,47.3788,47.4313,55000.0
2013-01-03 14:45:00,63.31,63.33,63.15,63.16,113700.0,47.4388,47.4537,47.3189,47.3264,113700.0
2013-01-03 14:50:00,63.16,63.3,63.16,63.29,78800.0,47.3264,47.4313,47.3264,47.4238,78800.0
2013-01-03 14:55:00,63.28,63.3,63.27,63.27,62000.0,47.4163,47.4313,47.4088,47.4088,62000.0
2013-01-03 15:00:00,63.27,63.29,63.18,63.27,77900.0,47.4088,47.4238,47.3413,47.4088,77900.0
2013-01-03 15:05:00,63.27,63.29,63.2,63.24,55700.0,47.4088,47.4238,47.3563,47.3863,55700.0
2013-01-03 15:10:00,63.22,63.29,63.13,63.14,121600.0,47.3713,47.4238,47.3039,47.3114,121600.0
2013-01-03 15:15:00,63.14,63.27,63.14,63.26,107900.0,47.3114,47.4088,47.3114,47.4013,107900.0
2013-01-03 15:20:00,63.26,63.3,63.17,63.2,80500.0,47.4013,47.4313,47.3339,47.3563,80500.0
2013-01-03 15:25:00,63.21,63.27,63.15,63.18,59200.0,47.3638,47.4088,47.3189,47.3413,59200.0
2013-01-03 15:30:00,63.19,63.2,63.09,63.11,94600.0,47.3488,47.3563,47.2739,47.2889,94600.0
2013-01-03 15:35:00,63.12,63.2,63.08,63.19,84200.0,47.2964,47.3563,47.2664,47.3488,84200.0
2013-01-03 15:40:00,63.19,63.26,63.18,63.23,84600.0,47.3488,47.4013,47.3413,47.3788,84600.0
2013-01-03 15:45:00,63.23,63.32,63.23,63.27,110300.0,47.3788,47.4462,47.3788,47.4088,110300.0
2013-01-03 15:50:00,63.27,63.29,63.12,63.18,167900.0,47.4088,47.4238,47.2964,47.3413,167900.0
2013-01-03 15:55:00,63.18,63.34,63.18,63.34,424100.0,47.3413,47.4612,47.3413,47.4612,424100.0
2013-01-04 09:30:00,63.22,63.3,63.15,63.21,175900.0,47.3713,47.4313,47.3189,47.3638,175900.0
2013-01-04 09:35:00,63.22,63.25,63.15,63.16,45000.0,47.3713,47.3938,47.3189,47.3264,45000.0
2013-01-04 09:40:00,63.16,63.22,63.11,63.17,74400.0,47.3264,47.3713,47.2889,47.3339,74400.0
2013-01-04 09:45:00,63.17,63.25,63.17,63.24,52600.0,47.3339,47.3938,47.3339,47.3863,52600.0
2013-01-04 09:50:00,63.23,63.25,63.21,63.24,96200.0,47.3788,47.3938,47.3638,47.3863,96200.0
2013-01-04 09:55:00,63.24,63.28,63.22,63.25,80100.0,47.3863,47.4163,47.3713,47.3938,80100.0
2013-01-04 10:00:00,63.25,63.27,63.1,63.13,152600.0,47.3938,47.4088,47.2814,47.3039,152600.0
2013-01-04 10:05:00,63.13,63.15,63.0,63.0,88300.0,47.3039,47.3189,47.2065,47.2065,88300.0
2013-01-04 10:10:00,63.0,63.13,63.0,63.13,82800.0,47.2065,47.3039,47.2065,47.3039,82800.0
2013-01-04 10:15:00,63.12,63.19,63.06,63.16,61900.0,47.2964,47.3488,47.2514,47.3264,61900.0
2013-01-04 10:20:00,63.17,63.25,63.15,63.22,75600.0,47.3339,47.3938,47.3189,47.3713,75600.0
2013-01-04 10:25:00,63.22,63.3,63.21,63.26,76800.0,47.3713,47.4313,47.3638,47.4013,76800.0
2013-01-04 10:30:00,63.25,63.28,63.13,63.15,58100.0,47.3938,47.4163,47.3039,47.3189,58100.0
2013-01-04 10:35:00,63.14,63.16,63.08,63.1,59600.0,47.3114,47.3264,47.2664,47.2814,59600.0
2013-01-04 10:40:00,63.1,63.12,63.05,63.07,31700.0,47.2814,47.2964,47.2439,47.2589,31700.0
2013-01-04 10:45:00,63.07,63.15,63.07,63.15,49600.0,47.2589,47.3189,47.2589,47.3189,49600.0
2013-01-04 10:50:00,63.15,63.26,63.14,63.26,59400.0,47.3189,47.4013,47.3114,47.4013,59400.0
2013-01-04 10:55:00,63.26,63.28,63.21,63.26,41700.0,47.4013,47.4163,47.3638,47.4013,41700.0
2013-01-04 11:00:00,63.25,63.28,63.22,63.23,64100.0,47.3938,47.4163,47.3713,47.3788,64100.0
2013-01-04 11:05:00,63.22,63.25,63.21,63.24,28700.0,47.3713,47.3938,47.3638,47.3863,28700.0
2013-01-04 11:10:00,63.25,63.25,63.22,63.23,93800.0,47.3938,47.3938,47.3713,47.3788,93800.0
2013-01-04 11:15:00,63.24,63.26,63.23,63.25,46300.0,47.3863,47.4013,47.3788,47.3938,46300.0
2013-01-04 11:20:00,63.25,63.3,63.21,63.3,48700.0,47.3938,47.4313,47.3638,47.4313,48700.0
2013-01-04 11:25:00,63.3,63.33,63.25,63.32,69600.0,47.4313,47.4537,47.3938,47.4462,69600.0
2013-01-04 11:30:00,63.32,63.36,63.29,63.36,89100.0,47.4462,47.4762,47.4238,47.4762,89100.0
2013-01-04 11:35:00,63.36,63.37,63.26,63.28,53900.0,47.4762,47.4837,47.4013,47.4163,53900.0
2013-01-04 11:40:00,63.28,63.31,63.24,63.26,30800.0,47.4163,47.4388,47.3863,47.4013,30800.0
2013-01-04 11:45:00,63.26,63.31,63.25,63.26,22400.0,47.4013,47.4388,47.3938,47.4013,22400.0
2013-01-04 11:50:00,63.25,63.34,63.25,63.31,50900.0,47.3938,47.4612,47.3938,47.4388,50900.0
2013-01-04 11:55:00,63.31,63.33,63.25,63.27,29400.0,47.4388,47.4537,47.3938,47.4088,29400.0
2013-01-04 12:00:00,63.26,63.29,63.24,63.25,41000.0,47.4013,47.4238,47.3863,47.3938,41000.0
2013-01-04 12:05:00,63.25,63.29,63.25,63.26,18300.0,47.3938,47.4238,47.3938,47.4013,18300.0
2013-01-04 12:10:00,63.26,63.3,63.26,63.28,45200.0,47.4013,47.4313,47.4013,47.4163,45200.0
2013-01-04 12:15:00,63.28,63.29,63.23,63.23,22300.0,47.4163,47.4238,47.3788,47.3788,22300.0
2013-01-04 12:20:00,63.24,63.27,63.24,63.26,23900.0,47.3863,47.4088,47.3863,47.4013,23900.0
2013-01-04 12:25:00,63.25,63.29,63.24,63.28,31200.0,47.3938,47.4238,47.3863,47.4163,31200.0
2013-01-04 12:30:00,63.27,63.3,63.25,63.28,33100.0,47.4088,47.4313,47.3938,47.4163,33100.0
2013-01-04 12:35:00,63.28,63.29,63.26,63.29,16700.0,47.4163,47.4238,47.4013,47.4238,16700.0
2013-01-04 12:40:00,63.28,63.29,63.22,63.25,20600.0,47.4163,47.4238,47.3713,47.3938,20600.0
2013-01-04 12:45:00,63.24,63.24,63.2,63.24,19900.0,47.3863,47.3863,47.3563,47.3863,19900.0
2013-01-04 12:50:00,63.24,63.24,63.14,63.15,27900.0,47.3863,47.3863,47.3114,47.3189,27900.0
2013-01-04 12:55:00,63.14,63.15,63.08,63.09,22300.0,47.3114,47.3189,47.2664,47.2739,22300.0
2013-01-04 13:00:00,63.09,63.11,63.08,63.09,27300.0,47.2739,47.2889,47.2664,47.2739,27300.0
2013-01-04 13:05:00,63.09,63.09,63.04,63.07,33100.0,47.2739,47.2739,47.2364,47.2589,33100.0
2013-01-04 13:10:00,63.07,63.08,63.05,63.07,36700.0,47.2589,47.2664,47.2439,47.2589,36700.0
2013-01-04 13:15:00,63.07,63.08,63.05,63.07,58900.0,47.2589,47.2664,47.2439,47.2589,58900.0
2013-01-04 13:20:00,63.06,63.08,63.06,63.07,31300.0,47.2514,47.2664,47.2514,47.2589,31300.0
2013-01-04 13:25:00,63.07,63.15,63.06,63.14,25300.0,47.2589,47.3189,47.2514,47.3114,25300.0
2013-01-04 13:30:00,63.14,63.17,63.12,63.14,31000.0,47.3114,47.3339,47.2964,47.3114,31000.0
2013-01-04 13:35:00,63.14,63.15,63.09,63.1,44300.0,47.3114,47.3189,47.2739,47.2814,44300.0
2013-01-04 13:40:00,63.1,63.12,63.09,63.11,21500.0,47.2814,47.2964,47.2739,47.2889,21500.0
2013-01-04 13:45:00,63.11,63.13,63.1,63.12,68200.0,47.2889,47.3039,47.2814,47.2964,68200.0
2013-01-04 13:50:00,63.12,63.12,63.07,63.1,37400.0,47.2964,47.2964,47.2589,47.2814,37400.0
2013-01-04 13:55:00,63.11,63.14,63.09,63.12,48600.0,47.2889,47.3114,47.2739,47.2964,48600.0
2013-01-04 14:00:00,63.12,63.24,63.12,63.23,72300.0,47.2964,47.3863,47.2964,47.3788,72300.0
2013-01-04 14:05:00,63.23,63.3,63.23,63.28,48600.0,47.3788,47.4313,47.3788,47.4163,48600.0
2013-01-04 14:10:00,63.28,63.29,63.21,63.23,72100.0,47.4163,47.4238,47.3638,47.3788,72100.0
2013-01-04 14:15:00,63.23,63.26,63.2,63.22,26100.0,47.3788,47.4013,47.3563,47.3713,26100.0
2013-01-04 14:20:00,63.21,63.26,63.21,63.24,37100.0,47.3638,47.4013,47.3638,47.3863,37100.0
2013-01-04 14:25:00,63.24,63.28,63.22,63.27,27000.0,47.3863,47.4163,47.3713,47.4088,27000.0
2013-01-04 14:30:00,63.26,63.28,63.18,63.18,42400.0,47.4013,47.4163,47.3413,47.3413,42400.0
2013-01-04 14:35:00,63.19,63.21,63.17,63.2,40600.0,47.3488,47.3638,47.3339,47.3563,40600.0
2013-01-04 14:40:00,63.2,63.2,63.13,63.18,41100.0,47.3563,47.3563,47.3039,47.3413,41100.0
2013-01-04 14:45:00,63.18,63.19,63.14,63.14,28900.0,47.3413,47.3488,47.3114,47.3114,28900.0
2013-01-04 14:50:00,63.13,63.22,63.13,63.19,57100.0,47.3039,47.3713,47.3039,47.3488,57100.0
2013-01-04 14:55:00,63.18,63.2,63.17,63.2,42400.0,47.3413,47.3563,47.3339,47.3563,42400.0
2013-01-04 15:00:00,63.21,63.23,63.15,63.16,56900.0,47.3638,47.3788,47.3189,47.3264,56900.0
2013-01-04 15:05:00,63.16,63.19,63.14,63.14,45100.0,47.3264,47.3488,47.3114,47.3114,45100.0
2013-01-04 15:10:00,63.14,63.22,63.14,63.2,33400.0,47.3114,47.3713,47.3114,47.3563,33400.0
2013-01-04 15:15:00,63.2,63.24,63.18,63.18,42800.0,47.3563,47.3863,47.3413,47.3413,42800.0
2013-01-04 15:20:00,63.18,63.25,63.17,63.21,60500.0,47.3413,47.3938,47.3339,47.3638,60500.0
2013-01-04 15:25:00,63.21,63.29,63.21,63.29,67900.0,47.3638,47.4238,47.3638,47.4238,67900.0
2013-01-04 15:30:00,63.29,63.3,63.23,63.26,73800.0,47.4238,47.4313,47.3788,47.4013,73800.0
2013-01-04 15:35:00,63.26,63.3,63.25,63.3,48600.0,47.4013,47.4313,47.3938,47.4313,48600.0
2013-01-04 15:40:00,63.29,63.3,63.22,63.24,70900.0,47.4238,47.4313,47.3713,47.3863,70900.0
2013-01-04 15:45:00,63.25,63.26,63.14,63.17,85400.0,47.3938,47.4013,47.3114,47.3339,85400.0
2013-01-04 15:50:00,63.16,63.21,63.13,63.2,77700.0,47.3264,47.3638,47.3039,47.3563,77700.0
2013-01-04 15:55:00,63.21,63.23,63.09,63.18,310200.0,47.3638,47.3788,47.2739,47.3413,310200.0
2013-01-07 09:30:00,62.6,62.81,62.38,62.65,270800.0,46.9067,47.0641,46.7419,46.9442,270800.0
2013-01-07 09:35:00,62.64,62.72,62.56,62.59,139300.0,46.9367,46.9967,46.8768,46.8993,139300.0
2013-01-07 09:40:00,62.6,62.69,62.56,62.66,112600.0,46.9067,46.9742,46.8768,46.9517,112600.0
2013-01-07 09:45:00,62.66,62.67,62.5,62.53,101700.0,46.9517,46.9592,46.8318,46.8543,101700.0
2013-01-07 09:50:00,62.54,62.65,62.5,62.64,60400.0,46.8618,46.9442,46.8318,46.9367,60400.0
2013-01-07 09:55:00,62.64,62.73,62.57,62.7,60800.0,46.9367,47.0042,46.8843,46.9817,60800.0
2013-01-07 10:00:00,62.72,62.74,62.64,62.65,123100.0,46.9967,47.0116,46.9367,46.9442,123100.0
2013-01-07 10:05:00,62.65,62.7,62.61,62.68,106200.0,46.9442,46.9817,46.9142,46.9667,106200.0
2013-01-07 10:10:00,62.68,62.72,62.67,62.7,68000.0,46.9667,46.9967,46.9592,46.9817,68000.0
2013-01-07 10:15:00,62.71,62.79,62.71,62.79,50200.0,46.9892,47.0491,46.9892,47.0491,50200.0
2013-01-07 10:20:00,62.8,62.81,62.76,62.77,40100.0,47.0566,47.0641,47.0266,47.0341,40100.0
2013-01-07 10:25:00,62.77,62.87,62.77,62.85,44200.0,47.0341,47.1091,47.0341,47.0941,44200.0
2013-01-07 10:30:00,62.86,62.87,62.82,62.84,41300.0,47.1016,47.1091,47.0716,47.0866,41300.0
2013-01-07 10:35:00,62.83,62.88,62.8,62.81,66000.0,47.0791,47.1166,47.0566,47.0641,66000.0
2013-01-07 10:40:00,62.82,62.83,62.77,62.8,35000.0,47.0716,47.0791,47.0341,47.0566,35000.0
2013-01-07 10:45:00,62.8,62.83,62.72,62.72,55500.0,47.0566,47.0791,46.9967,46.9967,55500.0
2013-01-07 10:50:00,62.72,62.76,62.67,62.69,66200.0,46.9967,47.0266,46.9592,46.9742,66200.0
2013-01-07 10:55:00,62.69,62.71,62.66,62.69,61000.0,46.9742,46.9892,46.9517,46.9742,61000.0
2013-01-07 11:00:00,62.7,62.7,62.67,62.7,57900.0,46.9817,46.9817,46.9592,46.9817,57900.0
2013-01-07 11:05:00,62.69,62.72,62.67,62.68,69300.0,46.9742,46.9967,46.9592,46.9667,69300.0
2013-01-07 11:10:00,62.68,62.7,62.64,62.65,103000.0,46.9667,46.9817,46.9367,46.9442,103000.0
2013-01-07 11:15:00,62.65,62.65,62.55,62.57,64800.0,46.9442,46.9442,46.8693,46.8843,64800.0
2013-01-07 11:20:00,62.58,62.63,62.57,62.62,57500.0,46.8918,46.9292,46.8843,46.9217,57500.0
2013-01-07 11:25:00,62.62,62.72,62.62,62.67,174000.0,46.9217,46.9967,46.9217,46.9592,174000.0
2013-01-07 11:30:00,62.67,62.68,62.64,62.65,46600.0,46.9592,46.9667,46.9367,46.9442,46600.0
2013-01-07 11:35:00,62.66,62.68,62.62,62.62,72900.0,46.9517,46.9667,46.9217,46.9217,72900.0
2013-01-07 11:40:00,62.63,62.66,62.58,62.66,123000.0,46.9292,46.9517,46.8918,46.9517,123000.0
2013-01-07 11:45:00,62.66,62.71,62.62,62.69,76100.0,46.9517,46.9892,46.9217,46.9742,76100.0
2013-01-07 11:50:00,62.69,62.79,62.68,62.78,44000.0,46.9742,47.0491,46.9667,47.0416,44000.0
2013-01-07 11:55:00,62.77,62.78,62.71,62.73,77100.0,47.0341,47.0416,46.9892,47.0042,77100.0
2013-01-07 12:00:00,62.72,62.76,62.67,62.75,58100.0,46.9967,47.0266,46.9592,47.0191,58100.0
2013-01-07 12:05:00,62.75,62.75,62.67,62.68,54400.0,47.0191,47.0191,46.9592,46.9667,54400.0
2013-01-07 12:10:00,62.68,62.72,62.67,62.69,42500.0,46.9667,46.9967,46.9592,46.9742,42500.0
2013-01-07 12:15:00,62.69,62.73,62.66,62.73,32100.0,46.9742,47.0042,46.9517,47.0042,32100.0
2013-01-07 12:20:00,62.72,62.73,62.67,62.69,29700.0,46.9967,47.0042,46.9592,46.9742,29700.0
2013-01-07 12:25:00,62.7,62.7,62.62,62.7,46100.0,46.9817,46.9817,46.9217,46.9817,46100.0
2013-01-07 12:30:00,62.7,62.77,62.69,62.74,33300.0,46.9817,47.0341,46.9742,47.0116,33300.0
2013-01-07 12:35:00,62.74,62.82,62.73,62.81,41900.0,47.0116,47.0716,47.0042,47.0641,41900.0
2013-01-07 12:40:00,62.81,62.81,62.76,62.79,32200.0,47.0641,47.0641,47.0266,47.0491,32200.0
2013-01-07 12:45:00,62.79,62.79,62.73,62.73,54000.0,47.0491,47.0491,47.0042,47.0042,54000.0
2013-01-07 12:50:00,62.73,62.74,62.65,62.67,45900.0,47.0042,47.0116,46.9442,46.9592,45900.0
2013-01-07 12:55:00,62.68,62.76,62.68,62.75,67900.0,46.9667,47.0266,46.9667,47.0191,67900.0
2013-01-07 13:00:00,62.75,62.84,62.75,62.84,36300.0,47.0191,47.0866,47.0191,47.0866,36300.0
2013-01-07 13:05:00,62.83,62.93,62.83,62.93,32500.0,47.0791,47.154,47.0791,47.154,32500.0
2013-01-07 13:10:00,62.93,63.0,62.92,62.98,61500.0,47.154,47.2065,47.1465,47.1915,61500.0
2013-01-07 13:15:00,62.98,63.0,62.97,62.97,29000.0,47.1915,47.2065,47.184,47.184,29000.0
2013-01-07 13:20:00,62.98,62.98,62.9,62.91,28700.0,47.1915,47.1915,47.1315,47.139,28700.0
2013-01-07 13:25:00,62.91,62.91,62.85,62.86,33300.0,47.139,47.139,47.0941,47.1016,33300.0
2013-01-07 13:30:00,62.86,62.86,62.84,62.84,29200.0,47.1016,47.1016,47.0866,47.0866,29200.0
2013-01-07 13:35:00,62.84,62.84,62.77,62.83,41100.0,47.0866,47.0866,47.0341,47.0791,41100.0
2013-01-07 13:40:00,62.82,62.83,62.74,62.75,34700.0,47.0716,47.0791,47.0116,47.0191,34700.0
2013-01-07 13:45:00,62.75,62.8,62.75,62.78,29200.0,47.0191,47.0566,47.0191,47.0416,29200.0
2013-01-07 13:50:00,62.78,62.79,62.71,62.72,45900.0,47.0416,47.0491,46.9892,46.9967,45900.0
2013-01-07 13:55:00,62.72,62.73,62.66,62.66,39800.0,46.9967,47.0042,46.9517,46.9517,39800.0
2013-01-07 14:00:00,62.66,62.68,62.63,62.63,59100.0,46.9517,46.9667,46.9292,46.9292,59100.0
2013-01-07 14:05:00,62.64,62.71,62.61,62.69,47100.0,46.9367,46.9892,46.9142,46.9742,47100.0
2013-01-07 14:10:00,62.69,62.71,62.65,62.68,39000.0,46.9742,46.9892,46.9442,46.9667,39000.0
2013-01-07 14:15:00,62.68,62.73,62.67,62.73,46000.0,46.9667,47.0042,46.9592,47.0042,46000.0
2013-01-07 14:20:00,62.72,62.77,62.71,62.76,22300.0,46.9967,47.0341,46.9892,47.0266,22300.0
2013-01-07 14:25:00,62.77,62.83,62.76,62.83,34000.0,47.0341,47.0791,47.0266,47.0791,34000.0
2013-01-07 14:30:00,62.83,62.89,62.81,62.86,64600.0,47.0791,47.124,47.0641,47.1016,64600.0
2013-01-07 14:35:00,62.86,62.91,62.86,62.9,33800.0,47.1016,47.139,47.1016,47.1315,33800.0
2013-01-07 14:40:00,62.9,62.9,62.87,62.88,35900.0,47.1315,47.1315,47.1091,47.1166,35900.0
2013-01-07 14:45:00,62.88,62.91,62.85,62.9,41000.0,47.1166,47.139,47.0941,47.1315,41000.0
2013-01-07 14:50:00,62.89,62.89,62.87,62.88,38900.0,47.124,47.124,47.1091,47.1166,38900.0
2013-01-07 14:55:00,62.87,62.94,62.87,62.94,47500.0,47.1091,47.1615,47.1091,47.1615,47500.0
2013-01-07 15:00:00,62.94,62.94,62.9,62.92,56900.0,47.1615,47.1615,47.1315,47.1465,56900.0
2013-01-07 15:05:00,62.92,62.94,62.9,62.93,37000.0,47.1465,47.1615,47.1315,47.154,37000.0
2013-01-07 15:10:00,62.93,62.94,62.85,62.88,108600.0,47.154,47.1615,47.0941,47.1166,108600.0
2013-01-07 15:15:00,62.88,62.91,62.88,62.9,69800.0,47.1166,47.139,47.1166,47.1315,69800.0
2013-01-07 15:20:00,62.9,62.92,62.89,62.9,62600.0,47.1315,47.1465,47.124,47.1315,62600.0
2013-01-07 15:25:00,62.9,62.96,62.9,62.92,64900.0,47.1315,47.1765,47.1315,47.1465,64900.0
2013-01-07 15:30:00,62.92,62.94,62.86,62.87,45600.0,47.1465,47.1615,47.1016,47.1091,45600.0
2013-01-07 15:35:00,62.86,62.88,62.77,62.78,67300.0,47.1016,47.1166,47.0341,47.0416,67300.0
2013-01-07 15:40:00,62.78,62.84,62.78,62.81,62100.0,47.0416,47.0866,47.0416,47.0641,62100.0
2013-01-07 15:45:00,62.81,62.9,62.8,62.89,110100.0,47.0641,47.1315,47.0566,47.124,110100.0
2013-01-07 15:50:00,62.89,62.89,62.81,62.81,96300.0,47.124,47.124,47.0641,47.0641,96300.0
2013-01-07 15:55:00,62.82,62.89,62.78,62.85,315700.0,47.0716,47.124,47.0416,47.0941,315700.0
2013-01-08 09:30:00,62.75,63.17,62.73,63.15,141800.0,47.0191,47.3339,47.0042,47.3189,141800.0
2013-01-08 09:35:00,63.14,63.32,63.07,63.25,87800.0,47.3114,47.4462,47.2589,47.3938,87800.0
2013-01-08 09:40:00,63.27,63.45,63.25,63.44,79500.0,47.4088,47.5437,47.3938,47.5362,79500.0
2013-01-08 09:45:00,63.43,63.46,63.18,63.18,75500.0,47.5287,47.5512,47.3413,47.3413,75500.0
2013-01-08 09:50:00,63.2,63.27,63.09,63.12,103900.0,47.3563,47.4088,47.2739,47.2964,103900.0
2013-01-08 09:55:00,63.12,63.22,63.09,63.22,71200.0,47.2964,47.3713,47.2739,47.3713,71200.0
2013-01-08 10:00:00,63.22,63.27,63.17,63.24,66500.0,47.3713,47.4088,47.3339,47.3863,66500.0
2013-01-08 10:05:00,63.23,63.31,63.21,63.3,109400.0,47.3788,47.4388,47.3638,47.4313,109400.0
2013-01-08 10:10:00,63.29,63.3,63.18,63.18,64400.0,47.4238,47.4313,47.3413,47.3413,64400.0
2013-01-08 10:15:00,63.19,63.24,63.19,63.24,73000.0,47.3488,47.3863,47.3488,47.3863,73000.0
2013-01-08 10:20:00,63.24,63.33,63.2,63.32,94500.0,47.3863,47.4537,47.3563,47.4462,94500.0
2013-01-08 10:25:00,63.32,63.42,63.28,63.4,95500.0,47.4462,47.5212,47.4163,47.5062,95500.0
2013-01-08 10:30:00,63.39,63.43,63.34,63.37,95800.0,47.4987,47.5287,47.4612,47.4837,95800.0
2013-01-08 10:35:00,63.38,63.41,63.36,63.4,134600.0,47.4912,47.5137,47.4762,47.5062,134600.0
2013-01-08 10:40:00,63.4,63.46,63.37,63.43,114000.0,47.5062,47.5512,47.4837,47.5287,114000.0
2013-01-08 10:45:00,63.42,63.43,63.36,63.39,61800.0,47.5212,47.5287,47.4762,47.4987,61800.0
2013-01-08 10:50:00,63.38,63.4,63.28,63.29,70700.0,47.4912,47.5062,47.4163,47.4238,70700.0
2013-01-08 10:55:00,63.29,63.29,63.25,63.28,30700.0,47.4238,47.4238,47.3938,47.4163,30700.0
2013-01-08 11:00:00,63.28,63.29,63.21,63.23,35700.0,47.4163,47.4238,47.3638,47.3788,35700.0
2013-01-08 11:05:00,63.23,63.3,63.11,63.11,63900.0,47.3788,47.4313,47.2889,47.2889,63900.0
2013-01-08 11:10:00,63.11,63.11,63.02,63.08,71200.0,47.2889,47.2889,47.2215,47.2664,71200.0
2013-01-08 11:15:00,63.08,63.1,63.0,63.02,48500.0,47.2664,47.2814,47.2065,47.2215,48500.0
2013-01-08 11:20:00,63.02,63.09,63.01,63.09,36600.0,47.2215,47.2739,47.214,47.2739,36600.0
2013-01-08 11:25:00,63.08,63.11,63.02,63.05,111300.0,47.2664,47.2889,47.2215,47.2439,111300.0
2013-01-08 11:30:00,63.06,63.16,63.06,63.16,44400.0,47.2514,47.3264,47.2514,47.3264,44400.0
2013-01-08 11:35:00,63.16,63.22,63.13,63.22,83000.0,47.3264,47.3713,47.3039,47.3713,83000.0
2013-01-08 11:40:00,63.22,63.25,63.2,63.24,37200.0,47.3713,47.3938,47.3563,47.3863,37200.0
2013-01-08 11:45:00,63.24,63.29,63.2,63.2,89400.0,47.3863,47.4238,47.3563,47.3563,89400.0
2013-01-08 11:50:00,63.19,63.23,63.17,63.2,20000.0,47.3488,47.3788,47.3339,47.3563,20000.0
2013-01-08 11:55:00,63.21,63.3,63.21,63.29,32100.0,47.3638,47.4313,47.3638,47.4238,32100.0
2013-01-08 12:00:00,63.3,63.32,63.27,63.32,24200.0,47.4313,47.4462,47.4088,47.4462,24200.0
2013-01-08 12:05:00,63.31,63.32,63.28,63.29,14200.0,47.4388,47.4462,47.4163,47.4238,14200.0
2013-01-08 12:10:00,63.28,63.3,63.24,63.28,79200.0,47.4163,47.4313,47.3863,47.4163,79200.0
2013-01-08 12:15:00,63.28,63.3,63.27,63.3,26100.0,47.4163,47.4313,47.4088,47.4313,26100.0
2013-01-08 12:20:00,63.3,63.31,63.25,63.25,26100.0,47.4313,47.4388,47.3938,47.3938,26100.0
2013-01-08 12:25:00,63.24,63.24,63.17,63.18,28700.0,47.3863,47.3863,47.3339,47.3413,28700.0
2013-01-08 12:30:00,63.19,63.23,63.18,63.19,63000.0,47.3488,47.3788,47.3413,47.3488,63000.0
2013-01-08 12:35:00,63.2,63.2,63.07,63.1,27800.0,47.3563,47.3563,47.2589,47.2814,27800.0
2013-01-08 12:40:00,63.1,63.12,63.05,63.05,21300.0,47.2814,47.2964,47.2439,47.2439,21300.0
2013-01-08 12:45:00,63.06,63.11,63.02,63.1,28300.0,47.2514,47.2889,47.2215,47.2814,28300.0
2013-01-08 12:50:00,63.1,63.15,63.08,63.15,38100.0,47.2814,47.3189,47.2664,47.3189,38100.0
2013-01-08 12:55:00,63.15,63.18,63.12,63.18,67300.0,47.3189,47.3413,47.2964,47.3413,67300.0
2013-01-08 13:00:00,63.17,63.23,63.17,63.21,24400.0,47.3339,47.3788,47.3339,47.3638,24400.0
2013-01-08 13:05:00,63.21,63.22,63.19,63.21,11400.0,47.3638,47.3713,47.3488,47.3638,11400.0
2013-01-08 13:10:00,63.22,63.25,63.21,63.25,15300.0,47.3713,47.3938,47.3638,47.3938,15300.0
2013-01-08 13:15:00,63.25,63.32,63.25,63.31,61400.0,47.3938,47.4462,47.3938,47.4388,61400.0
2013-01-08 13:20:00,63.31,63.31,63.28,63.29,32200.0,47.4388,47.4388,47.4163,47.4238,32200.0
2013-01-08 13:25:00,63.3,63.33,63.29,63.31,29100.0,47.4313,47.4537,47.4238,47.4388,29100.0
2013-01-08 13:30:00,63.3,63.36,63.28,63.3,55400.0,47.4313,47.4762,47.4163,47.4313,55400.0
2013-01-08 13:35:00,63.31,63.32,63.27,63.3,26200.0,47.4388,47.4462,47.4088,47.4313,26200.0
2013-01-08 13:40:00,63.3,63.3,63.26,63.27,19200.0,47.4313,47.4313,47.4013,47.4088,19200.0
2013-01-08 13:45:00,63.26,63.28,63.23,63.25,17800.0,47.4013,47.4163,47.3788,47.3938,17800.0
2013-01-08 13:50:00,63.25,63.3,63.24,63.3,21500.0,47.3938,47.4313,47.3863,47.4313,21500.0
2013-01-08 13:55:00,63.3,63.35,63.3,63.34,44600.0,47.4313,47.4687,47.4313,47.4612,44600.0
2013-01-08 14:00:00,63.33,63.36,63.3,63.3,55800.0,47.4537,47.4762,47.4313,47.4313,55800.0
2013-01-08 14:05:00,63.3,63.32,63.26,63.26,25600.0,47.4313,47.4462,47.4013,47.4013,25600.0
2013-01-08 14:10:00,63.26,63.29,63.25,63.27,22700.0,47.4013,47.4238,47.3938,47.4088,22700.0
2013-01-08 14:15:00,63.27,63.29,63.24,63.24,15800.0,47.4088,47.4238,47.3863,47.3863,15800.0
2013-01-08 14:20:00,63.24,63.3,63.22,63.27,28700.0,47.3863,47.4313,47.3713,47.4088,28700.0
2013-01-08 14:25:00,63.27,63.31,63.25,63.25,38200.0,47.4088,47.4388,47.3938,47.3938,38200.0
2013-01-08 14:30:00,63.26,63.3,63.25,63.29,25400.0,47.4013,47.4313,47.3938,47.4238,25400.0
2013-01-08 14:35:00,63.29,63.3,63.21,63.23,71100.0,47.4238,47.4313,47.3638,47.3788,71100.0
2013-01-08 14:40:00,63.23,63.25,63.15,63.16,50900.0,47.3788,47.3938,47.3189,47.3264,50900.0
2013-01-08 14:45:00,63.16,63.23,63.15,63.23,48900.0,47.3264,47.3788,47.3189,47.3788,48900.0
2013-01-08 14:50:00,63.24,63.26,63.23,63.26,29900.0,47.3863,47.4013,47.3788,47.4013,29900.0
2013-01-08 14:55:00,63.26,63.26,63.23,63.26,37400.0,47.4013,47.4013,47.3788,47.4013,37400.0
2013-01-08 15:00:00,63.26,63.32,63.26,63.3,35600.0,47.4013,47.4462,47.4013,47.4313,35600.0
2013-01-08 15:05:00,63.29,63.33,63.26,63.3,35800.0,47.4238,47.4537,47.4013,47.4313,35800.0
2013-01-08 15:10:00,63.3,63.34,63.28,63.32,40500.0,47.4313,47.4612,47.4163,47.4462,40500.0
2013-01-08 15:15:00,63.33,63.35,63.28,63.31,54200.0,47.4537,47.4687,47.4163,47.4388,54200.0
2013-01-08 15:20:00,63.31,63.36,63.28,63.29,67800.0,47.4388,47.4762,47.4163,47.4238,67800.0
2013-01-08 15:25:00,63.28,63.35,63.28,63.31,51900.0,47.4163,47.4687,47.4163,47.4388,51900.0
2013-01-08 15:30:00,63.31,63.32,63.27,63.3,55100.0,47.4388,47.4462,47.4088,47.4313,55100.0
2013-01-08 15:35:00,63.3,63.31,63.2,63.23,88800.0,47.4313,47.4388,47.3563,47.3788,88800.0
2013-01-08 15:40:00,63.21,63.27,63.17,63.26,88800.0,47.3638,47.4088,47.3339,47.4013,88800.0
2013-01-08 15:45:00,63.26,63.26,63.15,63.18,125800.0,47.4013,47.4013,47.3189,47.3413,125800.0
2013-01-08 15:50:00,63.18,63.26,63.17,63.23,117800.0,47.3413,47.4013,47.3339,47.3788,117800.0
2013-01-08 15:55:00,63.22,63.25,63.19,63.23,131900.0,47.3713,47.3938,47.3488,47.3788,131900.0
2013-01-09 09:30:00,63.51,63.63,63.42,63.44,156300.0,47.5886,47.6785,47.5212,47.5362,156300.0
2013-01-09 09:35:00,63.43,63.5,63.33,63.33,59100.0,47.5287,47.5811,47.4537,47.4537,59100.0
2013-01-09 09:40:00,63.33,63.37,63.19,63.28,49400.0,47.4537,47.4837,47.3488,47.4163,49400.0
2013-01-09 09:45:00,63.3,63.37,63.3,63.31,43000.0,47.4313,47.4837,47.4313,47.4388,43000.0
2013-01-09 09:50:00,63.3,63.31,63.04,63.13,113200.0,47.4313,47.4388,47.2364,47.3039,113200.0
2013-01-09 09:55:00,63.12,63.28,63.12,63.27,138700.0,47.2964,47.4163,47.2964,47.4088,138700.0
2013-01-09 10:00:00,63.27,63.31,63.24,63.3,55100.0,47.4088,47.4388,47.3863,47.4313,55100.0
2013-01-09 10:05:00,63.3,63.33,63.15,63.28,64500.0,47.4313,47.4537,47.3189,47.4163,64500.0
2013-01-09 10:10:00,63.29,63.33,63.24,63.33,76400.0,47.4238,47.4537,47.3863,47.4537,76400.0
2013-01-09 10:15:00,63.32,63.39,63.31,63.37,35200.0,47.4462,47.4987,47.4388,47.4837,35200.0
2013-01-09 10:20:00,63.38,63.39,63.35,63.36,43300.0,47.4912,47.4987,47.4687,47.4762,43300.0
2013-01-09 10:25:00,63.36,63.39,63.31,63.31,58800.0,47.4762,47.4987,47.4388,47.4388,58800.0
2013-01-09 10:30:00,63.32,63.35,63.31,63.35,33600.0,47.4462,47.4687,47.4388,47.4687,33600.0
2013-01-09 10:35:00,63.35,63.35,63.31,63.34,29400.0,47.4687,47.4687,47.4388,47.4612,29400.0
2013-01-09 10:40:00,63.33,63.35,63.32,63.35,37200.0,47.4537,47.4687,47.4462,47.4687,37200.0
2013-01-09 10:45:00,63.35,63.38,63.32,63.36,85200.0,47.4687,47.4912,47.4462,47.4762,85200.0
2013-01-09 10:50:00,63.35,63.38,63.33,63.37,47800.0,47.4687,47.4912,47.4537,47.4837,47800.0
2013-01-09 10:55:00,63.36,63.39,63.33,63.35,53200.0,47.4762,47.4987,47.4537,47.4687,53200.0
2013-01-09 11:00:00,63.35,63.42,63.34,63.41,43700.0,47.4687,47.5212,47.4612,47.5137,43700.0
2013-01-09 11:05:00,63.4,63.47,63.39,63.45,40000.0,47.5062,47.5586,47.4987,47.5437,40000.0
2013-01-09 11:10:00,63.45,63.46,63.4,63.45,91300.0,47.5437,47.5512,47.5062,47.5437,91300.0
2013-01-09 11:15:00,63.45,63.48,63.42,63.44,58300.0,47.5437,47.5661,47.5212,47.5362,58300.0
2013-01-09 11:20:00,63.44,63.45,63.41,63.44,27500.0,47.5362,47.5437,47.5137,47.5362,27500.0
2013-01-09 11:25:00,63.44,63.45,63.36,63.41,38500.0,47.5362,47.5437,47.4762,47.5137,38500.0
2013-01-09 11:30:00,63.41,63.45,63.38,63.38,52500.0,47.5137,47.5437,47.4912,47.4912,52500.0
2013-01-09 11:35:00,63.39,63.41,63.36,63.39,30700.0,47.4987,47.5137,47.4762,47.4987,30700.0
2013-01-09 11:40:00,63.39,63.4,63.34,63.34,37600.0,47.4987,47.5062,47.4612,47.4612,37600.0
2013-01-09 11:45:00,63.35,63.4,63.35,63.37,27400.0,47.4687,47.5062,47.4687,47.4837,27400.0
2013-01-09 11:50:00,63.37,63.39,63.23,63.24,76800.0,47.4837,47.4987,47.3788,47.3863,76800.0
2013-01-09 11:55:00,63.23,63.24,63.18,63.2,50100.0,47.3788,47.3863,47.3413,47.3563,50100.0
2013-01-09 12:00:00,63.2,63.32,63.19,63.3,27900.0,47.3563,47.4462,47.3488,47.4313,27900.0
2013-01-09 12:05:00,63.3,63.35,63.29,63.35,22400.0,47.4313,47.4687,47.4238,47.4687,22400.0
2013-01-09 12:10:00,63.35,63.39,63.32,63.32,22200.0,47.4687,47.4987,47.4462,47.4462,22200.0
2013-01-09 12:15:00,63.33,63.35,63.29,63.33,15500.0,47.4537,47.4687,47.4238,47.4537,15500.0
2013-01-09 12:20:00,63.34,63.36,63.31,63.35,25300.0,47.4612,47.4762,47.4388,47.4687,25300.0
2013-01-09 12:25:00,63.36,63.39,63.3,63.3,58900.0,47.4762,47.4987,47.4313,47.4313,58900.0
2013-01-09 12:30:00,63.3,63.4,63.3,63.38,108100.0,47.4313,47.5062,47.4313,47.4912,108100.0
2013-01-09 12:35:00,63.39,63.39,63.34,63.37,19100.0,47.4987,47.4987,47.4612,47.4837,19100.0
2013-01-09 12:40:00,63.37,63.38,63.29,63.3,38200.0,47.4837,47.4912,47.4238,47.4313,38200.0
2013-01-09 12:45:00,63.29,63.35,63.25,63.34,69400.0,47.4238,47.4687,47.3938,47.4612,69400.0
2013-01-09 12:50:00,63.34,63.35,63.31,63.35,33600.0,47.4612,47.4687,47.4388,47.4687,33600.0
2013-01-09 12:55:00,63.35,63.4,63.33,63.39,26300.0,47.4687,47.5062,47.4537,47.4987,26300.0
2013-01-09 13:00:00,63.38,63.39,63.33,63.34,29600.0,47.4912,47.4987,47.4537,47.4612,29600.0
2013-01-09 13:05:00,63.35,63.36,63.32,63.34,33600.0,47.4687,47.4762,47.4462,47.4612,33600.0
2013-01-09 13:10:00,63.34,63.4,63.34,63.38,50200.0,47.4612,47.5062,47.4612,47.4912,50200.0
2013-01-09 13:15:00,63.39,63.4,63.37,63.39,42700.0,47.4987,47.5062,47.4837,47.4987,42700.0
2013-01-09 13:20:00,63.4,63.4,63.38,63.4,21700.0,47.5062,47.5062,47.4912,47.5062,21700.0
2013-01-09 13:25:00,63.39,63.43,63.39,63.42,36700.0,47.4987,47.5287,47.4987,47.5212,36700.0
2013-01-09 13:30:00,63.43,63.43,63.39,63.39,20700.0,47.5287,47.5287,47.4987,47.4987,20700.0
2013-01-09 13:35:00,63.4,63.41,63.37,63.38,68400.0,47.5062,47.5137,47.4837,47.4912,68400.0
2013-01-09 13:40:00,63.38,63.39,63.34,63.35,71800.0,47.4912,47.4987,47.4612,47.4687,71800.0
2013-01-09 13:45:00,63.35,63.36,63.33,63.33,29200.0,47.4687,47.4762,47.4537,47.4537,29200.0
2013-01-09 13:50:00,63.34,63.34,63.32,63.34,52800.0,47.4612,47.4612,47.4462,47.4612,52800.0
2013-01-09 13:55:00,63.33,63.33,63.31,63.32,43100.0,47.4537,47.4537,47.4388,47.4462,43100.0
2013-01-09 14:00:00,63.32,63.34,63.3,63.34,47200.0,47.4462,47.4612,47.4313,47.4612,47200.0
2013-01-09 14:05:00,63.34,63.34,63.3,63.3,36300.0,47.4612,47.4612,47.4313,47.4313,36300.0
2013-01-09 14:10:00,63.3,63.37,63.3,63.37,28400.0,47.4313,47.4837,47.4313,47.4837,28400.0
2013-01-09 14:15:00,63.37,63.38,63.34,63.38,26000.0,47.4837,47.4912,47.4612,47.4912,26000.0
2013-01-09 14:20:00,63.38,63.4,63.29,63.32,18300.0,47.4912,47.5062,47.4238,47.4462,18300.0
2013-01-09 14:25:00,63.32,63.34,63.29,63.3,48700.0,47.4462,47.4612,47.4238,47.4313,48700.0
2013-01-09 14:30:00,63.3,63.32,63.27,63.27,22100.0,47.4313,47.4462,47.4088,47.4088,22100.0
2013-01-09 14:35:00,63.28,63.3,63.22,63.23,49400.0,47.4163,47.4313,47.3713,47.3788,49400.0
2013-01-09 14:40:00,63.23,63.28,63.2,63.25,39100.0,47.3788,47.4163,47.3563,47.3938,39100.0
2013-01-09 14:45:00,63.26,63.3,63.26,63.3,49500.0,47.4013,47.4313,47.4013,47.4313,49500.0
2013-01-09 14:50:00,63.3,63.33,63.19,63.23,48400.0,47.4313,47.4537,47.3488,47.3788,48400.0
2013-01-09 14:55:00,63.21,63.22,63.15,63.15,123800.0,47.3638,47.3713,47.3189,47.3189,123800.0
2013-01-09 15:00:00,63.15,63.18,63.14,63.15,46800.0,47.3189,47.3413,47.3114,47.3189,46800.0
2013-01-09 15:05:00,63.15,63.17,63.1,63.11,48600.0,47.3189,47.3339,47.2814,47.2889,48600.0
2013-01-09 15:10:00,63.1,63.16,63.07,63.11,40800.0,47.2814,47.3264,47.2589,47.2889,40800.0
2013-01-09 15:15:00,63.1,63.11,63.01,63.01,94800.0,47.2814,47.2889,47.214,47.214,94800.0
2013-01-09 15:20:00,63.01,63.11,63.01,63.07,74700.0,47.214,47.2889,47.214,47.2589,74700.0
2013-01-09 15:25:00,63.07,63.09,63.04,63.07,40700.0,47.2589,47.2739,47.2364,47.2589,40700.0
2013-01-09 15:30:00,63.07,63.08,63.04,63.06,40900.0,47.2589,47.2664,47.2364,47.2514,40900.0
2013-01-09 15:35:00,63.06,63.1,63.05,63.09,45900.0,47.2514,47.2814,47.2439,47.2739,45900.0
2013-01-09 15:40:00,63.09,63.11,63.01,63.03,93800.0,47.2739,47.2889,47.214,47.2289,93800.0
2013-01-09 15:45:00,63.03,63.07,63.02,63.03,106200.0,47.2289,47.2589,47.2215,47.2289,106200.0
2013-01-09 15:50:00,63.04,63.12,63.04,63.07,88900.0,47.2364,47.2964,47.2364,47.2589,88900.0
2013-01-09 15:55:00,63.08,63.17,63.08,63.17,266600.0,47.2664,47.3339,47.2664,47.3339,266600.0
2013-01-10 09:30:00,63.29,63.38,62.9,62.94,149600.0,47.4238,47.4912,47.1315,47.1615,149600.0
2013-01-10 09:35:00,62.96,63.16,62.94,62.96,99300.0,47.1765,47.3264,47.1615,47.1765,99300.0
2013-01-10 09:40:00,62.96,62.96,62.78,62.93,90400.0,47.1765,47.1765,47.0416,47.154,90400.0
2013-01-10 09:45:00,62.94,63.02,62.92,62.99,59700.0,47.1615,47.2215,47.1465,47.199,59700.0
2013-01-10 09:50:00,62.98,63.02,62.95,62.99,56300.0,47.1915,47.2215,47.169,47.199,56300.0
2013-01-10 09:55:00,63.0,63.21,62.98,63.19,108200.0,47.2065,47.3638,47.1915,47.3488,108200.0
2013-01-10 10:00:00,63.17,63.2,63.14,63.17,85900.0,47.3339,47.3563,47.3114,47.3339,85900.0
2013-01-10 10:05:00,63.16,63.29,63.1,63.29,77800.0,47.3264,47.4238,47.2814,47.4238,77800.0
2013-01-10 10:10:00,63.29,63.36,63.26,63.36,63600.0,47.4238,47.4762,47.4013,47.4762,63600.0
2013-01-10 10:15:00,63.35,63.47,63.32,63.45,116800.0,47.4687,47.5586,47.4462,47.5437,116800.0
2013-01-10 10:20:00,63.46,63.48,63.34,63.34,71800.0,47.5512,47.5661,47.4612,47.4612,71800.0
2013-01-10 10:25:00,63.36,63.38,63.28,63.29,92500.0,47.4762,47.4912,47.4163,47.4238,92500.0
2013-01-10 10:30:00,63.28,63.28,63.14,63.22,84800.0,47.4163,47.4163,47.3114,47.3713,84800.0
2013-01-10 10:35:00,63.21,63.27,63.11,63.27,58200.0,47.3638,47.4088,47.2889,47.4088,58200.0
2013-01-10 10:40:00,63.27,63.35,63.19,63.31,120000.0,47.4088,47.4687,47.3488,47.4388,120000.0
2013-01-10 10:45:00,63.31,63.32,63.2,63.29,62500.0,47.4388,47.4462,47.3563,47.4238,62500.0
2013-01-10 10:50:00,63.27,63.34,63.25,63.33,44000.0,47.4088,47.4612,47.3938,47.4537,44000.0
2013-01-10 10:55:00,63.32,63.32,63.15,63.16,69600.0,47.4462,47.4462,47.3189,47.3264,69600.0
2013-01-10 11:00:00,63.16,63.18,63.11,63.16,40600.0,47.3264,47.3413,47.2889,47.3264,40600.0
2013-01-10 11:05:00,63.16,63.19,63.14,63.16,49300.0,47.3264,47.3488,47.3114,47.3264,49300.0
2013-01-10 11:10:00,63.16,63.2,63.13,63.14,57500.0,47.3264,47.3563,47.3039,47.3114,57500.0
2013-01-10 11:15:00,63.12,63.14,63.05,63.09,63900.0,47.2964,47.3114,47.2439,47.2739,63900.0
2013-01-10 11:20:00,63.08,63.14,63.08,63.14,44700.0,47.2664,47.3114,47.2664,47.3114,44700.0
2013-01-10 11:25:00,63.14,63.15,63.11,63.12,55700.0,47.3114,47.3189,47.2889,47.2964,55700.0
2013-01-10 11:30:00,63.13,63.19,63.13,63.13,74300.0,47.3039,47.3488,47.3039,47.3039,74300.0
2013-01-10 11:35:00,63.14,63.19,63.13,63.19,53600.0,47.3114,47.3488,47.3039,47.3488,53600.0
2013-01-10 11:40:00,63.2,63.21,63.12,63.21,32100.0,47.3563,47.3638,47.2964,47.3638,32100.0
2013-01-10 11:45:00,63.2,63.23,63.19,63.22,19000.0,47.3563,47.3788,47.3488,47.3713,19000.0
2013-01-10 11:50:00,63.21,63.24,63.2,63.23,16600.0,47.3638,47.3863,47.3563,47.3788,16600.0
2013-01-10 11:55:00,63.23,63.26,63.19,63.26,16200.0,47.3788,47.4013,47.3488,47.4013,16200.0
2013-01-10 12:00:00,63.26,63.28,63.25,63.27,17000.0,47.4013,47.4163,47.3938,47.4088,17000.0
2013-01-10 12:05:00,63.26,63.27,63.22,63.24,25100.0,47.4013,47.4088,47.3713,47.3863,25100.0
2013-01-10 12:10:00,63.25,63.29,63.24,63.28,26600.0,47.3938,47.4238,47.3863,47.4163,26600.0
2013-01-10 12:15:00,63.27,63.28,63.24,63.27,37900.0,47.4088,47.4163,47.3863,47.4088,37900.0
2013-01-10 12:20:00,63.28,63.28,63.22,63.24,71900.0,47.4163,47.4163,47.3713,47.3863,71900.0
2013-01-10 12:25:00,63.25,63.33,63.24,63.3,28400.0,47.3938,47.4537,47.3863,47.4313,28400.0
2013-01-10 12:30:00,63.3,63.35,63.29,63.32,33800.0,47.4313,47.4687,47.4238,47.4462,33800.0
2013-01-10 12:35:00,63.32,63.33,63.29,63.3,24200.0,47.4462,47.4537,47.4238,47.4313,24200.0
2013-01-10 12:40:00,63.3,63.34,63.3,63.3,22000.0,47.4313,47.4612,47.4313,47.4313,22000.0
2013-01-10 12:45:00,63.3,63.32,63.25,63.3,36500.0,47.4313,47.4462,47.3938,47.4313,36500.0
2013-01-10 12:50:00,63.3,63.32,63.27,63.28,42700.0,47.4313,47.4462,47.4088,47.4163,42700.0
2013-01-10 12:55:00,63.28,63.35,63.27,63.34,67600.0,47.4163,47.4687,47.4088,47.4612,67600.0
2013-01-10 13:00:00,63.35,63.37,63.32,63.35,26200.0,47.4687,47.4837,47.4462,47.4687,26200.0
2013-01-10 13:05:00,63.35,63.39,63.33,63.34,24000.0,47.4687,47.4987,47.4537,47.4612,24000.0
2013-01-10 13:10:00,63.33,63.34,63.31,63.33,18700.0,47.4537,47.4612,47.4388,47.4537,18700.0
2013-01-10 13:15:00,63.32,63.35,63.3,63.34,30200.0,47.4462,47.4687,47.4313,47.4612,30200.0
2013-01-10 13:20:00,63.34,63.35,63.3,63.3,40300.0,47.4612,47.4687,47.4313,47.4313,40300.0
2013-01-10 13:25:00,63.3,63.31,63.28,63.3,49400.0,47.4313,47.4388,47.4163,47.4313,49400.0
2013-01-10 13:30:00,63.3,63.32,63.27,63.32,33900.0,47.4313,47.4462,47.4088,47.4462,33900.0
2013-01-10 13:35:00,63.31,63.33,63.27,63.28,17000.0,47.4388,47.4537,47.4088,47.4163,17000.0
2013-01-10 13:40:00,63.27,63.29,63.25,63.27,35300.0,47.4088,47.4238,47.3938,47.4088,35300.0
2013-01-10 13:45:00,63.26,63.35,63.25,63.32,49100.0,47.4013,47.4687,47.3938,47.4462,49100.0
2013-01-10 13:50:00,63.32,63.4,63.31,63.35,145800.0,47.4462,47.5062,47.4388,47.4687,145800.0
2013-01-10 13:55:00,63.36,63.43,63.35,63.39,38800.0,47.4762,47.5287,47.4687,47.4987,38800.0
2013-01-10 14:00:00,63.38,63.39,63.34,63.35,37300.0,47.4912,47.4987,47.4612,47.4687,37300.0
2013-01-10 14:05:00,63.35,63.4,63.34,63.39,33100.0,47.4687,47.5062,47.4612,47.4987,33100.0
2013-01-10 14:10:00,63.39,63.46,63.38,63.45,108200.0,47.4987,47.5512,47.4912,47.5437,108200.0
2013-01-10 14:15:00,63.45,63.47,63.43,63.44,77100.0,47.5437,47.5586,47.5287,47.5362,77100.0
2013-01-10 14:20:00,63.45,63.49,63.44,63.45,51300.0,47.5437,47.5736,47.5362,47.5437,51300.0
2013-01-10 14:25:00,63.44,63.46,63.42,63.46,32700.0,47.5362,47.5512,47.5212,47.5512,32700.0
2013-01-10 14:30:00,63.47,63.47,63.43,63.43,33900.0,47.5586,47.5586,47.5287,47.5287,33900.0
2013-01-10 14:35:00,63.44,63.54,63.43,63.5,90800.0,47.5362,47.6111,47.5287,47.5811,90800.0
2013-01-10 14:40:00,63.5,63.53,63.49,63.51,91800.0,47.5811,47.6036,47.5736,47.5886,91800.0
2013-01-10 14:45:00,63.51,63.54,63.5,63.53,114600.0,47.5886,47.6111,47.5811,47.6036,114600.0
2013-01-10 14:50:00,63.53,63.57,63.51,63.53,141100.0,47.6036,47.6336,47.5886,47.6036,141100.0
2013-01-10 14:55:00,63.52,63.55,63.49,63.5,72400.0,47.5961,47.6186,47.5736,47.5811,72400.0
2013-01-10 15:00:00,63.5,63.53,63.49,63.49,105500.0,47.5811,47.6036,47.5736,47.5736,105500.0
2013-01-10 15:05:00,63.5,63.52,63.46,63.51,131500.0,47.5811,47.5961,47.5512,47.5886,131500.0
2013-01-10 15:10:00,63.51,63.56,63.49,63.53,68400.0,47.5886,47.6261,47.5736,47.6036,68400.0
2013-01-10 15:15:00,63.53,63.56,63.47,63.56,97100.0,47.6036,47.6261,47.5586,47.6261,97100.0
2013-01-10 15:20:00,63.56,63.6,63.52,63.55,107200.0,47.6261,47.6561,47.5961,47.6186,107200.0
2013-01-10 15:25:00,63.56,63.56,63.52,63.56,58500.0,47.6261,47.6261,47.5961,47.6261,58500.0
2013-01-10 15:30:00,63.56,63.57,63.53,63.54,66600.0,47.6261,47.6336,47.6036,47.6111,66600.0
2013-01-10 15:35:00,63.55,63.56,63.52,63.56,74700.0,47.6186,47.6261,47.5961,47.6261,74700.0
2013-01-10 15:40:00,63.56,63.57,63.51,63.56,84900.0,47.6261,47.6336,47.5886,47.6261,84900.0
2013-01-10 15:45:00,63.56,63.6,63.53,63.56,167700.0,47.6261,47.6561,47.6036,47.6261,167700.0
2013-01-10 15:50:00,63.55,63.62,63.49,63.55,262300.0,47.6186,47.671,47.5736,47.6186,262300.0
2013-01-10 15:55:00,63.56,63.61,63.49,63.61,522400.0,47.6261,47.6635,47.5736,47.6635,522400.0
2013-01-11 09:30:00,63.65,63.67,63.36,63.55,177200.0,47.6935,47.7085,47.4762,47.6186,177200.0
2013-01-11 09:35:00,63.55,63.67,63.45,63.53,104000.0,47.6186,47.7085,47.5437,47.6036,104000.0
2013-01-11 09:40:00,63.52,63.63,63.48,63.58,70300.0,47.5961,47.6785,47.5661,47.6411,70300.0
2013-01-11 09:45:00,63.58,63.61,63.48,63.5,103400.0,47.6411,47.6635,47.5661,47.5811,103400.0
2013-01-11 09:50:00,63.5,63.52,63.44,63.51,65500.0,47.5811,47.5961,47.5362,47.5886,65500.0
2013-01-11 09:55:00,63.5,63.51,63.43,63.48,49700.0,47.5811,47.5886,47.5287,47.5661,49700.0
2013-01-11 10:00:00,63.47,63.47,63.34,63.38,55400.0,47.5586,47.5586,47.4612,47.4912,55400.0
2013-01-11 10:05:00,63.37,63.45,63.36,63.43,62400.0,47.4837,47.5437,47.4762,47.5287,62400.0
2013-01-11 10:10:00,63.45,63.54,63.44,63.54,42900.0,47.5437,47.6111,47.5362,47.6111,42900.0
2013-01-11 10:15:00,63.54,63.55,63.52,63.52,35000.0,47.6111,47.6186,47.5961,47.5961,35000.0
2013-01-11 10:20:00,63.53,63.53,63.45,63.51,44100.0,47.6036,47.6036,47.5437,47.5886,44100.0
2013-01-11 10:25:00,63.51,63.52,63.48,63.5,49600.0,47.5886,47.5961,47.5661,47.5811,49600.0
2013-01-11 10:30:00,63.49,63.54,63.47,63.54,94300.0,47.5736,47.6111,47.5586,47.6111,94300.0
2013-01-11 10:35:00,63.54,63.61,63.54,63.59,64800.0,47.6111,47.6635,47.6111,47.6486,64800.0
2013-01-11 10:40:00,63.59,63.66,63.56,63.66,194500.0,47.6486,47.701,47.6261,47.701,194500.0
2013-01-11 10:45:00,63.66,63.71,63.65,63.69,65900.0,47.701,47.7385,47.6935,47.7235,65900.0
2013-01-11 10:50:00,63.69,63.71,63.63,63.65,79400.0,47.7235,47.7385,47.6785,47.6935,79400.0
2013-01-11 10:55:00,63.65,63.69,63.61,63.69,33400.0,47.6935,47.7235,47.6635,47.7235,33400.0
2013-01-11 11:00:00,63.68,63.71,63.67,63.7,32400.0,47.716,47.7385,47.7085,47.731,32400.0
2013-01-11 11:05:00,63.7,63.75,63.63,63.64,63000.0,47.731,47.7685,47.6785,47.686,63000.0
2013-01-11 11:10:00,63.64,63.67,63.63,63.66,17500.0,47.686,47.7085,47.6785,47.701,17500.0
2013-01-11 11:15:00,63.66,63.67,63.62,63.66,46100.0,47.701,47.7085,47.671,47.701,46100.0
2013-01-11 11:20:00,63.66,63.7,63.61,63.64,124800.0,47.701,47.731,47.6635,47.686,124800.0
2013-01-11 11:25:00,63.63,63.64,63.56,63.57,73400.0,47.6785,47.686,47.6261,47.6336,73400.0
2013-01-11 11:30:00,63.57,63.66,63.57,63.65,54800.0,47.6336,47.701,47.6336,47.6935,54800.0
2013-01-11 11:35:00,63.65,63.7,63.63,63.69,36000.0,47.6935,47.731,47.6785,47.7235,36000.0
2013-01-11 11:40:00,63.69,63.73,63.65,63.65,72300.0,47.7235,47.7535,47.6935,47.6935,72300.0
2013-01-11 11:45:00,63.65,63.67,63.63,63.67,28000.0,47.6935,47.7085,47.6785,47.7085,28000.0
2013-01-11 11:50:00,63.67,63.74,63.66,63.73,70900.0,47.7085,47.761,47.701,47.7535,70900.0
2013-01-11 11:55:00,63.73,63.74,63.7,63.71,78800.0,47.7535,47.761,47.731,47.7385,78800.0
2013-01-11 12:00:00,63.7,63.71,63.65,63.65,49100.0,47.731,47.7385,47.6935,47.6935,49100.0
2013-01-11 12:05:00,63.64,63.69,63.64,63.69,39400.0,47.686,47.7235,47.686,47.7235,39400.0
2013-01-11 12:10:00,63.69,63.69,63.65,63.67,32500.0,47.7235,47.7235,47.6935,47.7085,32500.0
2013-01-11 12:15:00,63.67,63.68,63.65,63.66,41300.0,47.7085,47.716,47.6935,47.701,41300.0
2013-01-11 12:20:00,63.66,63.72,63.64,63.7,51200.0,47.701,47.746,47.686,47.731,51200.0
2013-01-11 12:25:00,63.71,63.76,63.68,63.69,39700.0,47.7385,47.7759,47.716,47.7235,39700.0
2013-01-11 12:30:00,63.7,63.7,63.62,63.65,43200.0,47.731,47.731,47.671,47.6935,43200.0
2013-01-11 12:35:00,63.66,63.7,63.65,63.69,28100.0,47.701,47.731,47.6935,47.7235,28100.0
2013-01-11 12:40:00,63.7,63.71,63.68,63.69,35900.0,47.731,47.7385,47.716,47.7235,35900.0
2013-01-11 12:45:00,63.68,63.7,63.67,63.67,13900.0,47.716,47.731,47.7085,47.7085,13900.0
2013-01-11 12:50:00,63.68,63.7,63.65,63.66,27100.0,47.716,47.731,47.6935,47.701,27100.0
2013-01-11 12:55:00,63.67,63.71,63.66,63.71,19500.0,47.7085,47.7385,47.701,47.7385,19500.0
2013-01-11 13:00:00,63.71,63.71,63.67,63.68,22700.0,47.7385,47.7385,47.7085,47.716,22700.0
2013-01-11 13:05:00,63.67,63.71,63.66,63.66,36900.0,47.7085,47.7385,47.701,47.701,36900.0
2013-01-11 13:10:00,63.66,63.68,63.62,63.67,29300.0,47.701,47.716,47.671,47.7085,29300.0
2013-01-11 13:15:00,63.67,63.67,63.61,63.62,22600.0,47.7085,47.7085,47.6635,47.671,22600.0
2013-01-11 13:20:00,63.62,63.66,63.62,63.63,15500.0,47.671,47.701,47.671,47.6785,15500.0
2013-01-11 13:25:00,63.64,63.65,63.61,63.63,22000.0,47.686,47.6935,47.6635,47.6785,22000.0
2013-01-11 13:30:00,63.63,63.7,63.63,63.7,21500.0,47.6785,47.731,47.6785,47.731,21500.0
2013-01-11 13:35:00,63.7,63.72,63.65,63.67,34000.0,47.731,47.746,47.6935,47.7085,34000.0
2013-01-11 13:40:00,63.67,63.68,63.6,63.62,36000.0,47.7085,47.716,47.6561,47.671,36000.0
2013-01-11 13:45:00,63.62,63.62,63.54,63.6,45300.0,47.671,47.671,47.6111,47.6561,45300.0
2013-01-11 13:50:00,63.6,63.6,63.52,63.53,27600.0,47.6561,47.6561,47.5961,47.6036,27600.0
2013-01-11 13:55:00,63.53,63.53,63.49,63.49,29600.0,47.6036,47.6036,47.5736,47.5736,29600.0
2013-01-11 14:00:00,63.49,63.51,63.46,63.47,32900.0,47.5736,47.5886,47.5512,47.5586,32900.0
2013-01-11 14:05:00,63.46,63.57,63.46,63.57,22500.0,47.5512,47.6336,47.5512,47.6336,22500.0
2013-01-11 14:10:00,63.56,63.64,63.55,63.61,32100.0,47.6261,47.686,47.6186,47.6635,32100.0
2013-01-11 14:15:00,63.61,63.68,63.61,63.66,21600.0,47.6635,47.716,47.6635,47.701,21600.0
2013-01-11 14:20:00,63.67,63.71,63.66,63.69,27200.0,47.7085,47.7385,47.701,47.7235,27200.0
2013-01-11 14:25:00,63.69,63.72,63.68,63.69,30900.0,47.7235,47.746,47.716,47.7235,30900.0
2013-01-11 14:30:00,63.7,63.71,63.67,63.71,31700.0,47.731,47.7385,47.7085,47.7385,31700.0
2013-01-11 14:35:00,63.7,63.71,63.67,63.69,21500.0,47.731,47.7385,47.7085,47.7235,21500.0
2013-01-11 14:40:00,63.69,63.7,63.59,63.6,47000.0,47.7235,47.731,47.6486,47.6561,47000.0
2013-01-11 14:45:00,63.6,63.64,63.57,63.58,27000.0,47.6561,47.686,47.6336,47.6411,27000.0
2013-01-11 14:50:00,63.59,63.65,63.59,63.64,17600.0,47.6486,47.6935,47.6486,47.686,17600.0
2013-01-11 14:55:00,63.64,63.67,63.62,63.67,25500.0,47.686,47.7085,47.671,47.7085,25500.0
2013-01-11 15:00:00,63.67,63.67,63.57,63.59,37100.0,47.7085,47.7085,47.6336,47.6486,37100.0
2013-01-11 15:05:00,63.6,63.62,63.55,63.57,30100.0,47.6561,47.671,47.6186,47.6336,30100.0
2013-01-11 15:10:00,63.58,63.59,63.54,63.56,34800.0,47.6411,47.6486,47.6111,47.6261,34800.0
2013-01-11 15:15:00,63.55,63.61,63.55,63.56,39600.0,47.6186,47.6635,47.6186,47.6261,39600.0
2013-01-11 15:20:00,63.57,63.66,63.57,63.62,51100.0,47.6336,47.701,47.6336,47.671,51100.0
2013-01-11 15:25:00,63.62,63.63,63.61,63.63,37600.0,47.671,47.6785,47.6635,47.6785,37600.0
2013-01-11 15:30:00,63.63,63.63,63.59,63.62,58100.0,47.6785,47.6785,47.6486,47.671,58100.0
2013-01-11 15:35:00,63.62,63.68,63.62,63.66,60500.0,47.671,47.716,47.671,47.701,60500.0
2013-01-11 15:40:00,63.66,63.7,63.64,63.69,53600.0,47.701,47.731,47.686,47.7235,53600.0
2013-01-11 15:45:00,63.69,63.7,63.62,63.65,99500.0,47.7235,47.731,47.671,47.6935,99500.0
2013-01-11 15:50:00,63.65,63.67,63.62,63.63,128100.0,47.6935,47.7085,47.671,47.6785,128100.0
2013-01-11 15:55:00,63.64,63.7,63.56,63.69,225300.0,47.686,47.731,47.6261,47.7235,225300.0
2013-01-14 09:30:00,63.66,63.81,63.49,63.68,139200.0,47.701,47.8134,47.5736,47.716,139200.0
2013-01-14 09:35:00,63.68,63.89,63.67,63.82,64600.0,47.716,47.8734,47.7085,47.8209,64600.0
2013-01-14 09:40:00,63.82,63.9,63.69,63.76,115800.0,47.8209,47.8808,47.7235,47.7759,115800.0
2013-01-14 09:45:00,63.76,63.82,63.69,63.7,45000.0,47.7759,47.8209,47.7235,47.731,45000.0
2013-01-14 09:50:00,63.7,63.71,63.54,63.64,77000.0,47.731,47.7385,47.6111,47.686,77000.0
2013-01-14 09:55:00,63.64,63.77,63.64,63.74,71500.0,47.686,47.7834,47.686,47.761,71500.0
2013-01-14 10:00:00,63.74,63.8,63.61,63.79,79300.0,47.761,47.8059,47.6635,47.7984,79300.0
2013-01-14 10:05:00,63.77,63.79,63.72,63.72,46500.0,47.7834,47.7984,47.746,47.746,46500.0
2013-01-14 10:10:00,63.71,63.84,63.71,63.83,54800.0,47.7385,47.8359,47.7385,47.8284,54800.0
2013-01-14 10:15:00,63.83,63.86,63.65,63.65,77400.0,47.8284,47.8509,47.6935,47.6935,77400.0
2013-01-14 10:20:00,63.64,63.69,63.63,63.67,44300.0,47.686,47.7235,47.6785,47.7085,44300.0
2013-01-14 10:25:00,63.67,63.68,63.57,63.6,68900.0,47.7085,47.716,47.6336,47.6561,68900.0
2013-01-14 10:30:00,63.61,63.67,63.6,63.65,63300.0,47.6635,47.7085,47.6561,47.6935,63300.0
2013-01-14 10:35:00,63.65,63.7,63.64,63.67,26500.0,47.6935,47.731,47.686,47.7085,26500.0
2013-01-14 10:40:00,63.67,63.77,63.64,63.77,40400.0,47.7085,47.7834,47.686,47.7834,40400.0
2013-01-14 10:45:00,63.77,63.77,63.74,63.76,26100.0,47.7834,47.7834,47.761,47.7759,26100.0
2013-01-14 10:50:00,63.76,63.76,63.68,63.72,50800.0,47.7759,47.7759,47.716,47.746,50800.0
2013-01-14 10:55:00,63.71,63.71,63.68,63.69,56700.0,47.7385,47.7385,47.716,47.7235,56700.0
2013-01-14 11:00:00,63.69,63.73,63.69,63.72,74100.0,47.7235,47.7535,47.7235,47.746,74100.0
2013-01-14 11:05:00,63.71,63.72,63.65,63.68,31600.0,47.7385,47.746,47.6935,47.716,31600.0
2013-01-14 11:10:00,63.69,63.77,63.69,63.74,34200.0,47.7235,47.7834,47.7235,47.761,34200.0
2013-01-14 11:15:00,63.74,63.74,63.66,63.67,75000.0,47.761,47.761,47.701,47.7085,75000.0
2013-01-14 11:20:00,63.67,63.68,63.55,63.55,82600.0,47.7085,47.716,47.6186,47.6186,82600.0
2013-01-14 11:25:00,63.56,63.68,63.54,63.65,57800.0,47.6261,47.716,47.6111,47.6935,57800.0
2013-01-14 11:30:00,63.66,63.73,63.62,63.69,78200.0,47.701,47.7535,47.671,47.7235,78200.0
2013-01-14 11:35:00,63.69,63.74,63.66,63.66,58300.0,47.7235,47.761,47.701,47.701,58300.0
2013-01-14 11:40:00,63.66,63.66,63.57,63.66,73000.0,47.701,47.701,47.6336,47.701,73000.0
2013-01-14 11:45:00,63.65,63.72,63.65,63.71,27300.0,47.6935,47.746,47.6935,47.7385,27300.0
2013-01-14 11:50:00,63.7,63.72,63.68,63.68,20400.0,47.731,47.746,47.716,47.716,20400.0
2013-01-14 11:55:00,63.69,63.71,63.67,63.69,13000.0,47.7235,47.7385,47.7085,47.7235,13000.0
2013-01-14 12:00:00,63.7,63.72,63.67,63.7,26700.0,47.731,47.746,47.7085,47.731,26700.0
2013-01-14 12:05:00,63.7,63.71,63.61,63.62,15700.0,47.731,47.7385,47.6635,47.671,15700.0
2013-01-14 12:10:00,63.62,63.69,63.61,63.65,51400.0,47.671,47.7235,47.6635,47.6935,51400.0
2013-01-14 12:15:00,63.65,63.67,63.63,63.66,36600.0,47.6935,47.7085,47.6785,47.701,36600.0
2013-01-14 12:20:00,63.66,63.68,63.61,63.65,32400.0,47.701,47.716,47.6635,47.6935,32400.0
2013-01-14 12:25:00,63.65,63.65,63.62,63.64,27300.0,47.6935,47.6935,47.671,47.686,27300.0
2013-01-14 12:30:00,63.64,63.7,63.64,63.69,46600.0,47.686,47.731,47.686,47.7235,46600.0
2013-01-14 12:35:00,63.7,63.7,63.68,63.69,29300.0,47.731,47.731,47.716,47.7235,29300.0
2013-01-14 12:40:00,63.69,63.71,63.63,63.65,62700.0,47.7235,47.7385,47.6785,47.6935,62700.0
2013-01-14 12:45:00,63.65,63.7,63.63,63.64,14200.0,47.6935,47.731,47.6785,47.686,14200.0
2013-01-14 12:50:00,63.64,63.69,63.64,63.69,10600.0,47.686,47.7235,47.686,47.7235,10600.0
2013-01-14 12:55:00,63.69,63.71,63.68,63.69,10500.0,47.7235,47.7385,47.716,47.7235,10500.0
2013-01-14 13:00:00,63.69,63.69,63.64,63.67,14000.0,47.7235,47.7235,47.686,47.7085,14000.0
2013-01-14 13:05:00,63.68,63.71,63.68,63.69,9200.0,47.716,47.7385,47.716,47.7235,9200.0
2013-01-14 13:10:00,63.69,63.75,63.69,63.73,49700.0,47.7235,47.7685,47.7235,47.7535,49700.0
2013-01-14 13:15:00,63.74,63.79,63.72,63.78,13300.0,47.761,47.7984,47.746,47.7909,13300.0
2013-01-14 13:20:00,63.78,63.81,63.76,63.79,17700.0,47.7909,47.8134,47.7759,47.7984,17700.0
2013-01-14 13:25:00,63.79,63.79,63.76,63.76,18500.0,47.7984,47.7984,47.7759,47.7759,18500.0
2013-01-14 13:30:00,63.76,63.77,63.73,63.76,16400.0,47.7759,47.7834,47.7535,47.7759,16400.0
2013-01-14 13:35:00,63.76,63.76,63.7,63.71,22800.0,47.7759,47.7759,47.731,47.7385,22800.0
2013-01-14 13:40:00,63.71,63.73,63.7,63.73,11500.0,47.7385,47.7535,47.731,47.7535,11500.0
2013-01-14 13:45:00,63.73,63.74,63.63,63.65,21200.0,47.7535,47.761,47.6785,47.6935,21200.0
2013-01-14 13:50:00,63.65,63.67,63.63,63.67,13400.0,47.6935,47.7085,47.6785,47.7085,13400.0
2013-01-14 13:55:00,63.67,63.67,63.58,63.64,28100.0,47.7085,47.7085,47.6411,47.686,28100.0
2013-01-14 14:00:00,63.63,63.63,63.56,63.6,49800.0,47.6785,47.6785,47.6261,47.6561,49800.0
2013-01-14 14:05:00,63.6,63.6,63.52,63.59,51400.0,47.6561,47.6561,47.5961,47.6486,51400.0
2013-01-14 14:10:00,63.58,63.63,63.55,63.56,25900.0,47.6411,47.6785,47.6186,47.6261,25900.0
2013-01-14 14:15:00,63.58,63.59,63.53,63.57,19800.0,47.6411,47.6486,47.6036,47.6336,19800.0
2013-01-14 14:20:00,63.56,63.6,63.55,63.57,36600.0,47.6261,47.6561,47.6186,47.6336,36600.0
2013-01-14 14:25:00,63.58,63.58,63.55,63.55,45400.0,47.6411,47.6411,47.6186,47.6186,45400.0
2013-01-14 14:30:00,63.55,63.62,63.55,63.59,37900.0,47.6186,47.671,47.6186,47.6486,37900.0
2013-01-14 14:35:00,63.59,63.61,63.56,63.58,32400.0,47.6486,47.6635,47.6261,47.6411,32400.0
2013-01-14 14:40:00,63.58,63.61,63.57,63.6,31900.0,47.6411,47.6635,47.6336,47.6561,31900.0
2013-01-14 14:45:00,63.6,63.62,63.57,63.61,32500.0,47.6561,47.671,47.6336,47.6635,32500.0
2013-01-14 14:50:00,63.6,63.63,63.6,63.62,26700.0,47.6561,47.6785,47.6561,47.671,26700.0
2013-01-14 14:55:00,63.62,63.63,63.6,63.61,14800.0,47.671,47.6785,47.6561,47.6635,14800.0
2013-01-14 15:00:00,63.61,63.63,63.6,63.61,22900.0,47.6635,47.6785,47.6561,47.6635,22900.0
2013-01-14 15:05:00,63.61,63.65,63.6,63.63,54400.0,47.6635,47.6935,47.6561,47.6785,54400.0
2013-01-14 15:10:00,63.63,63.63,63.57,63.57,32100.0,47.6785,47.6785,47.6336,47.6336,32100.0
2013-01-14 15:15:00,63.57,63.66,63.57,63.61,55800.0,47.6336,47.701,47.6336,47.6635,55800.0
2013-01-14 15:20:00,63.62,63.65,63.61,63.64,29900.0,47.671,47.6935,47.6635,47.686,29900.0
2013-01-14 15:25:00,63.64,63.66,63.56,63.56,80200.0,47.686,47.701,47.6261,47.6261,80200.0
2013-01-14 15:30:00,63.57,63.57,63.5,63.51,62500.0,47.6336,47.6336,47.5811,47.5886,62500.0
2013-01-14 15:35:00,63.51,63.52,63.45,63.49,76500.0,47.5886,47.5961,47.5437,47.5736,76500.0
2013-01-14 15:40:00,63.49,63.51,63.47,63.5,75500.0,47.5736,47.5886,47.5586,47.5811,75500.0
2013-01-14 15:45:00,63.5,63.51,63.47,63.5,67800.0,47.5811,47.5886,47.5586,47.5811,67800.0
2013-01-14 15:50:00,63.49,63.5,63.4,63.45,108200.0,47.5736,47.5811,47.5062,47.5437,108200.0
2013-01-14 15:55:00,63.44,63.49,63.39,63.49,294100.0,47.5362,47.5736,47.4987,47.5736,294100.0
2013-01-15 09:30:00,63.5,63.96,63.45,63.96,174200.0,47.5811,47.9258,47.5437,47.9258,174200.0
2013-01-15 09:35:00,63.94,63.95,63.66,63.73,100700.0,47.9108,47.9183,47.701,47.7535,100700.0
2013-01-15 09:40:00,63.76,63.83,63.66,63.73,110800.0,47.7759,47.8284,47.701,47.7535,110800.0
2013-01-15 09:45:00,63.72,63.75,63.59,63.7,59600.0,47.746,47.7685,47.6486,47.731,59600.0
2013-01-15 09:50:00,63.7,63.8,63.7,63.74,66100.0,47.731,47.8059,47.731,47.761,66100.0
2013-01-15 09:55:00,63.73,63.84,63.72,63.76,74400.0,47.7535,47.8359,47.746,47.7759,74400.0
2013-01-15 10:00:00,63.76,63.82,63.74,63.8,61900.0,47.7759,47.8209,47.761,47.8059,61900.0
2013-01-15 10:05:00,63.8,63.84,63.78,63.84,90000.0,47.8059,47.8359,47.7909,47.8359,90000.0
2013-01-15 10:10:00,63.85,63.87,63.81,63.84,62800.0,47.8434,47.8584,47.8134,47.8359,62800.0
2013-01-15 10:15:00,63.83,63.83,63.73,63.76,40200.0,47.8284,47.8284,47.7535,47.7759,40200.0
2013-01-15 10:20:00,63.75,63.76,63.72,63.73,54000.0,47.7685,47.7759,47.746,47.7535,54000.0
2013-01-15 10:25:00,63.74,63.79,63.73,63.77,49000.0,47.761,47.7984,47.7535,47.7834,49000.0
2013-01-15 10:30:00,63.77,63.78,63.72,63.75,19800.0,47.7834,47.7909,47.746,47.7685,19800.0
2013-01-15 10:35:00,63.75,63.8,63.72,63.76,66600.0,47.7685,47.8059,47.746,47.7759,66600.0
2013-01-15 10:40:00,63.76,63.77,63.72,63.75,37900.0,47.7759,47.7834,47.746,47.7685,37900.0
2013-01-15 10:45:00,63.74,63.76,63.73,63.74,50700.0,47.761,47.7759,47.7535,47.761,50700.0
2013-01-15 10:50:00,63.73,63.78,63.73,63.76,67700.0,47.7535,47.7909,47.7535,47.7759,67700.0
2013-01-15 10:55:00,63.76,63.9,63.76,63.89,131100.0,47.7759,47.8808,47.7759,47.8734,131100.0
2013-01-15 11:00:00,63.89,63.9,63.87,63.89,56500.0,47.8734,47.8808,47.8584,47.8734,56500.0
2013-01-15 11:05:00,63.89,63.89,63.83,63.83,56300.0,47.8734,47.8734,47.8284,47.8284,56300.0
2013-01-15 11:10:00,63.83,63.85,63.78,63.79,38300.0,47.8284,47.8434,47.7909,47.7984,38300.0
2013-01-15 11:15:00,63.79,63.82,63.78,63.82,34000.0,47.7984,47.8209,47.7909,47.8209,34000.0
2013-01-15 11:20:00,63.82,63.88,63.81,63.83,39800.0,47.8209,47.8659,47.8134,47.8284,39800.0
2013-01-15 11:25:00,63.83,63.83,63.79,63.8,31500.0,47.8284,47.8284,47.7984,47.8059,31500.0
2013-01-15 11:30:00,63.8,63.82,63.78,63.81,37300.0,47.8059,47.8209,47.7909,47.8134,37300.0
2013-01-15 11:35:00,63.81,63.82,63.76,63.79,33300.0,47.8134,47.8209,47.7759,47.7984,33300.0
2013-01-15 11:40:00,63.8,63.82,63.77,63.78,69900.0,47.8059,47.8209,47.7834,47.7909,69900.0
2013-01-15 11:45:00,63.79,63.79,63.76,63.78,49200.0,47.7984,47.7984,47.7759,47.7909,49200.0
2013-01-15 11:50:00,63.79,63.79,63.75,63.75,26200.0,47.7984,47.7984,47.7685,47.7685,26200.0
2013-01-15 11:55:00,63.76,63.77,63.65,63.73,57700.0,47.7759,47.7834,47.6935,47.7535,57700.0
2013-01-15 12:00:00,63.74,63.75,63.7,63.7,49000.0,47.761,47.7685,47.731,47.731,49000.0
2013-01-15 12:05:00,63.71,63.75,63.69,63.7,25800.0,47.7385,47.7685,47.7235,47.731,25800.0
2013-01-15 12:10:00,63.7,63.71,63.67,63.68,31400.0,47.731,47.7385,47.7085,47.716,31400.0
2013-01-15 12:15:00,63.69,63.78,63.69,63.78,26300.0,47.7235,47.7909,47.7235,47.7909,26300.0
2013-01-15 12:20:00,63.77,63.79,63.7,63.72,35700.0,47.7834,47.7984,47.731,47.746,35700.0
2013-01-15 12:25:00,63.73,63.79,63.72,63.77,15700.0,47.7535,47.7984,47.746,47.7834,15700.0
2013-01-15 12:30:00,63.77,63.84,63.77,63.8,40300.0,47.7834,47.8359,47.7834,47.8059,40300.0
2013-01-15 12:35:00,63.8,63.8,63.75,63.76,35200.0,47.8059,47.8059,47.7685,47.7759,35200.0
2013-01-15 12:40:00,63.77,63.8,63.77,63.8,24800.0,47.7834,47.8059,47.7834,47.8059,24800.0
2013-01-15 12:45:00,63.8,63.8,63.74,63.74,24100.0,47.8059,47.8059,47.761,47.761,24100.0
2013-01-15 12:50:00,63.74,63.76,63.72,63.75,12200.0,47.761,47.7759,47.746,47.7685,12200.0
2013-01-15 12:55:00,63.75,63.76,63.74,63.75,23100.0,47.7685,47.7759,47.761,47.7685,23100.0
2013-01-15 13:00:00,63.76,63.82,63.74,63.82,78600.0,47.7759,47.8209,47.761,47.8209,78600.0
2013-01-15 13:05:00,63.81,63.82,63.78,63.81,36600.0,47.8134,47.8209,47.7909,47.8134,36600.0
2013-01-15 13:10:00,63.81,63.81,63.77,63.8,53700.0,47.8134,47.8134,47.7834,47.8059,53700.0
2013-01-15 13:15:00,63.8,63.87,63.8,63.84,40100.0,47.8059,47.8584,47.8059,47.8359,40100.0
2013-01-15 13:20:00,63.85,63.86,63.79,63.79,43900.0,47.8434,47.8509,47.7984,47.7984,43900.0
2013-01-15 13:25:00,63.8,63.85,63.78,63.8,26900.0,47.8059,47.8434,47.7909,47.8059,26900.0
2013-01-15 13:30:00,63.79,63.84,63.79,63.83,32800.0,47.7984,47.8359,47.7984,47.8284,32800.0
2013-01-15 13:35:00,63.83,63.86,63.79,63.85,40300.0,47.8284,47.8509,47.7984,47.8434,40300.0
2013-01-15 13:40:00,63.85,63.86,63.8,63.85,39700.0,47.8434,47.8509,47.8059,47.8434,39700.0
2013-01-15 13:45:00,63.85,63.88,63.84,63.84,26500.0,47.8434,47.8659,47.8359,47.8359,26500.0
2013-01-15 13:50:00,63.84,63.85,63.77,63.8,34200.0,47.8359,47.8434,47.7834,47.8059,34200.0
2013-01-15 13:55:00,63.8,63.8,63.72,63.73,52400.0,47.8059,47.8059,47.746,47.7535,52400.0
2013-01-15 14:00:00,63.74,63.75,63.72,63.72,58300.0,47.761,47.7685,47.746,47.746,58300.0
2013-01-15 14:05:00,63.72,63.76,63.71,63.73,30200.0,47.746,47.7759,47.7385,47.7535,30200.0
2013-01-15 14:10:00,63.74,63.76,63.7,63.76,73100.0,47.761,47.7759,47.731,47.7759,73100.0
2013-01-15 14:15:00,63.77,63.86,63.77,63.84,41500.0,47.7834,47.8509,47.7834,47.8359,41500.0
2013-01-15 14:20:00,63.84,63.86,63.81,63.85,32400.0,47.8359,47.8509,47.8134,47.8434,32400.0
2013-01-15 14:25:00,63.85,63.85,63.79,63.8,39600.0,47.8434,47.8434,47.7984,47.8059,39600.0
2013-01-15 14:30:00,63.8,63.85,63.79,63.83,39400.0,47.8059,47.8434,47.7984,47.8284,39400.0
2013-01-15 14:35:00,63.83,63.86,63.82,63.84,35700.0,47.8284,47.8509,47.8209,47.8359,35700.0
2013-01-15 14:40:00,63.85,63.9,63.84,63.9,60600.0,47.8434,47.8808,47.8359,47.8808,60600.0
2013-01-15 14:45:00,63.9,63.9,63.88,63.89,53400.0,47.8808,47.8808,47.8659,47.8734,53400.0
2013-01-15 14:50:00,63.9,63.91,63.88,63.9,75300.0,47.8808,47.8883,47.8659,47.8808,75300.0
2013-01-15 14:55:00,63.9,63.91,63.89,63.9,36000.0,47.8808,47.8883,47.8734,47.8808,36000.0
2013-01-15 15:00:00,63.9,63.93,63.9,63.9,74100.0,47.8808,47.9033,47.8808,47.8808,74100.0
2013-01-15 15:05:00,63.9,63.93,63.89,63.9,66600.0,47.8808,47.9033,47.8734,47.8808,66600.0
2013-01-15 15:10:00,63.9,63.91,63.89,63.9,19000.0,47.8808,47.8883,47.8734,47.8808,19000.0
2013-01-15 15:15:00,63.9,63.91,63.84,63.89,57300.0,47.8808,47.8883,47.8359,47.8734,57300.0
2013-01-15 15:20:00,63.89,63.97,63.87,63.96,97600.0,47.8734,47.9333,47.8584,47.9258,97600.0
2013-01-15 15:25:00,63.97,63.97,63.93,63.95,106800.0,47.9333,47.9333,47.9033,47.9183,106800.0
2013-01-15 15:30:00,63.95,63.96,63.93,63.95,67500.0,47.9183,47.9258,47.9033,47.9183,67500.0
2013-01-15 15:35:00,63.95,63.99,63.94,63.94,126100.0,47.9183,47.9483,47.9108,47.9108,126100.0
2013-01-15 15:40:00,63.94,64.0,63.94,64.0,160200.0,47.9108,47.9558,47.9108,47.9558,160200.0
2013-01-15 15:45:00,64.0,64.01,63.94,63.96,219300.0,47.9558,47.9633,47.9108,47.9258,219300.0
2013-01-15 15:50:00,63.96,63.96,63.93,63.95,152400.0,47.9258,47.9258,47.9033,47.9183,152400.0
2013-01-15 15:55:00,63.95,63.95,63.89,63.94,291000.0,47.9183,47.9183,47.8734,47.9108,291000.0
2013-01-16 09:30:00,63.64,63.8,63.63,63.8,94500.0,47.686,47.8059,47.6785,47.8059,94500.0
2013-01-16 09:35:00,63.8,63.8,63.55,63.56,66800.0,47.8059,47.8059,47.6186,47.6261,66800.0
2013-01-16 09:40:00,63.57,63.71,63.57,63.65,56700.0,47.6336,47.7385,47.6336,47.6935,56700.0
2013-01-16 09:45:00,63.66,63.69,63.56,63.58,49500.0,47.701,47.7235,47.6261,47.6411,49500.0
2013-01-16 09:50:00,63.58,63.66,63.57,63.62,45300.0,47.6411,47.701,47.6336,47.671,45300.0
2013-01-16 09:55:00,63.61,63.66,63.58,63.58,44900.0,47.6635,47.701,47.6411,47.6411,44900.0
2013-01-16 10:00:00,63.59,63.63,63.58,63.59,67500.0,47.6486,47.6785,47.6411,47.6486,67500.0
2013-01-16 10:05:00,63.59,63.67,63.58,63.65,50700.0,47.6486,47.7085,47.6411,47.6935,50700.0
2013-01-16 10:10:00,63.66,63.67,63.63,63.64,38600.0,47.701,47.7085,47.6785,47.686,38600.0
2013-01-16 10:15:00,63.64,63.7,63.63,63.7,51800.0,47.686,47.731,47.6785,47.731,51800.0
2013-01-16 10:20:00,63.71,63.84,63.69,63.83,52400.0,47.7385,47.8359,47.7235,47.8284,52400.0
2013-01-16 10:25:00,63.82,63.88,63.8,63.87,67600.0,47.8209,47.8659,47.8059,47.8584,67600.0
2013-01-16 10:30:00,63.87,63.87,63.81,63.83,83100.0,47.8584,47.8584,47.8134,47.8284,83100.0
2013-01-16 10:35:00,63.83,63.87,63.81,63.83,42600.0,47.8284,47.8584,47.8134,47.8284,42600.0
2013-01-16 10:40:00,63.84,63.86,63.83,63.86,26600.0,47.8359,47.8509,47.8284,47.8509,26600.0
2013-01-16 10:45:00,63.86,63.87,63.78,63.78,25000.0,47.8509,47.8584,47.7909,47.7909,25000.0
2013-01-16 10:50:00,63.78,63.79,63.73,63.77,62500.0,47.7909,47.7984,47.7535,47.7834,62500.0
2013-01-16 10:55:00,63.76,63.78,63.7,63.7,52600.0,47.7759,47.7909,47.731,47.731,52600.0
2013-01-16 11:00:00,63.7,63.73,63.69,63.73,28800.0,47.731,47.7535,47.7235,47.7535,28800.0
2013-01-16 11:05:00,63.72,63.81,63.71,63.78,46800.0,47.746,47.8134,47.7385,47.7909,46800.0
2013-01-16 11:10:00,63.79,63.82,63.76,63.8,53700.0,47.7984,47.8209,47.7759,47.8059,53700.0
2013-01-16 11:15:00,63.8,63.84,63.74,63.81,79600.0,47.8059,47.8359,47.761,47.8134,79600.0
2013-01-16 11:20:00,63.8,63.91,63.8,63.89,47900.0,47.8059,47.8883,47.8059,47.8734,47900.0
2013-01-16 11:25:00,63.89,63.91,63.87,63.88,53600.0,47.8734,47.8883,47.8584,47.8659,53600.0
2013-01-16 11:30:00,63.88,63.95,63.87,63.95,40400.0,47.8659,47.9183,47.8584,47.9183,40400.0
2013-01-16 11:35:00,63.94,63.97,63.92,63.97,43500.0,47.9108,47.9333,47.8958,47.9333,43500.0
2013-01-16 11:40:00,63.97,63.97,63.94,63.96,33700.0,47.9333,47.9333,47.9108,47.9258,33700.0
2013-01-16 11:45:00,63.97,63.99,63.92,63.95,54700.0,47.9333,47.9483,47.8958,47.9183,54700.0
2013-01-16 11:50:00,63.96,63.98,63.92,63.98,38100.0,47.9258,47.9408,47.8958,47.9408,38100.0
2013-01-16 11:55:00,63.98,63.99,63.94,63.97,50300.0,47.9408,47.9483,47.9108,47.9333,50300.0
2013-01-16 12:00:00,63.97,63.99,63.96,63.97,27000.0,47.9333,47.9483,47.9258,47.9333,27000.0
2013-01-16 12:05:00,63.97,63.99,63.95,63.96,33600.0,47.9333,47.9483,47.9183,47.9258,33600.0
2013-01-16 12:10:00,63.97,64.0,63.96,63.98,38700.0,47.9333,47.9558,47.9258,47.9408,38700.0
2013-01-16 12:15:00,63.98,63.98,63.95,63.97,13300.0,47.9408,47.9408,47.9183,47.9333,13300.0
2013-01-16 12:20:00,63.97,63.97,63.93,63.94,44000.0,47.9333,47.9333,47.9033,47.9108,44000.0
2013-01-16 12:25:00,63.95,63.96,63.92,63.93,18900.0,47.9183,47.9258,47.8958,47.9033,18900.0
2013-01-16 12:30:00,63.93,63.93,63.89,63.91,36400.0,47.9033,47.9033,47.8734,47.8883,36400.0
2013-01-16 12:35:00,63.91,63.92,63.88,63.88,30500.0,47.8883,47.8958,47.8659,47.8659,30500.0
2013-01-16 12:40:00,63.88,63.9,63.83,63.83,22200.0,47.8659,47.8808,47.8284,47.8284,22200.0
2013-01-16 12:45:00,63.83,63.87,63.83,63.86,17800.0,47.8284,47.8584,47.8284,47.8509,17800.0
2013-01-16 12:50:00,63.85,63.88,63.83,63.84,13700.0,47.8434,47.8659,47.8284,47.8359,13700.0
2013-01-16 12:55:00,63.84,63.9,63.83,63.88,36000.0,47.8359,47.8808,47.8284,47.8659,36000.0
2013-01-16 13:00:00,63.88,63.89,63.84,63.85,33600.0,47.8659,47.8734,47.8359,47.8434,33600.0
2013-01-16 13:05:00,63.86,63.92,63.86,63.9,20800.0,47.8509,47.8958,47.8509,47.8808,20800.0
2013-01-16 13:10:00,63.9,63.92,63.88,63.88,17200.0,47.8808,47.8958,47.8659,47.8659,17200.0
2013-01-16 13:15:00,63.89,63.92,63.89,63.92,21800.0,47.8734,47.8958,47.8734,47.8958,21800.0
2013-01-16 13:20:00,63.92,63.95,63.9,63.91,35100.0,47.8958,47.9183,47.8808,47.8883,35100.0
2013-01-16 13:25:00,63.92,63.92,63.88,63.89,9800.0,47.8958,47.8958,47.8659,47.8734,9800.0
2013-01-16 13:30:00,63.9,63.95,63.9,63.93,24600.0,47.8808,47.9183,47.8808,47.9033,24600.0
2013-01-16 13:35:00,63.93,63.95,63.91,63.93,23500.0,47.9033,47.9183,47.8883,47.9033,23500.0
2013-01-16 13:40:00,63.94,63.97,63.91,63.93,33300.0,47.9108,47.9333,47.8883,47.9033,33300.0
2013-01-16 13:45:00,63.93,63.95,63.91,63.93,17600.0,47.9033,47.9183,47.8883,47.9033,17600.0
2013-01-16 13:50:00,63.93,63.95,63.91,63.94,21400.0,47.9033,47.9183,47.8883,47.9108,21400.0
2013-01-16 13:55:00,63.95,63.97,63.94,63.95,32700.0,47.9183,47.9333,47.9108,47.9183,32700.0
2013-01-16 14:00:00,63.95,63.96,63.89,63.93,22400.0,47.9183,47.9258,47.8734,47.9033,22400.0
2013-01-16 14:05:00,63.92,63.93,63.85,63.85,20900.0,47.8958,47.9033,47.8434,47.8434,20900.0
2013-01-16 14:10:00,63.85,63.88,63.84,63.84,41200.0,47.8434,47.8659,47.8359,47.8359,41200.0
2013-01-16 14:15:00,63.85,63.86,63.83,63.85,16900.0,47.8434,47.8509,47.8284,47.8434,16900.0
2013-01-16 14:20:00,63.86,63.92,63.86,63.87,32100.0,47.8509,47.8958,47.8509,47.8584,32100.0
2013-01-16 14:25:00,63.88,63.89,63.84,63.85,40300.0,47.8659,47.8734,47.8359,47.8434,40300.0
2013-01-16 14:30:00,63.86,63.94,63.83,63.94,54000.0,47.8509,47.9108,47.8284,47.9108,54000.0
2013-01-16 14:35:00,63.94,63.95,63.9,63.92,20900.0,47.9108,47.9183,47.8808,47.8958,20900.0
2013-01-16 14:40:00,63.93,63.93,63.88,63.93,24500.0,47.9033,47.9033,47.8659,47.9033,24500.0
2013-01-16 14:45:00,63.92,63.93,63.87,63.91,36100.0,47.8958,47.9033,47.8584,47.8883,36100.0
2013-01-16 14:50:00,63.91,63.92,63.89,63.9,32300.0,47.8883,47.8958,47.8734,47.8808,32300.0
2013-01-16 14:55:00,63.89,63.92,63.88,63.92,17700.0,47.8734,47.8958,47.8659,47.8958,17700.0
2013-01-16 15:00:00,63.91,63.91,63.87,63.88,28400.0,47.8883,47.8883,47.8584,47.8659,28400.0
2013-01-16 15:05:00,63.87,63.91,63.87,63.89,32000.0,47.8584,47.8883,47.8584,47.8734,32000.0
2013-01-16 15:10:00,63.89,63.89,63.86,63.87,22000.0,47.8734,47.8734,47.8509,47.8584,22000.0
2013-01-16 15:15:00,63.88,63.88,63.82,63.83,36000.0,47.8659,47.8659,47.8209,47.8284,36000.0
2013-01-16 15:20:00,63.83,63.84,63.77,63.79,54300.0,47.8284,47.8359,47.7834,47.7984,54300.0
2013-01-16 15:25:00,63.79,63.83,63.77,63.78,45500.0,47.7984,47.8284,47.7834,47.7909,45500.0
2013-01-16 15:30:00,63.78,63.81,63.77,63.8,47600.0,47.7909,47.8134,47.7834,47.8059,47600.0
2013-01-16 15:35:00,63.8,63.8,63.77,63.79,53400.0,47.8059,47.8059,47.7834,47.7984,53400.0
2013-01-16 15:40:00,63.79,63.81,63.77,63.8,58900.0,47.7984,47.8134,47.7834,47.8059,58900.0
2013-01-16 15:45:00,63.8,63.81,63.77,63.81,73000.0,47.8059,47.8134,47.7834,47.8134,73000.0
2013-01-16 15:50:00,63.82,63.82,63.75,63.76,109300.0,47.8209,47.8209,47.7685,47.7759,109300.0
2013-01-16 15:55:00,63.77,63.85,63.75,63.82,331800.0,47.7834,47.8434,47.7685,47.8209,331800.0
2013-01-17 09:30:00,64.19,64.5,64.09,64.48,228400.0,48.0981,48.3304,48.0232,48.3154,228400.0
2013-01-17 09:35:00,64.47,64.47,64.13,64.25,90800.0,48.308,48.308,48.0532,48.1431,90800.0
2013-01-17 09:40:00,64.25,64.26,64.04,64.14,63900.0,48.1431,48.1506,47.9858,48.0607,63900.0
2013-01-17 09:45:00,64.14,64.2,64.06,64.19,46300.0,48.0607,48.1056,48.0007,48.0981,46300.0
2013-01-17 09:50:00,64.19,64.28,64.18,64.25,69200.0,48.0981,48.1656,48.0907,48.1431,69200.0
2013-01-17 09:55:00,64.25,64.3,64.24,64.29,57800.0,48.1431,48.1806,48.1356,48.1731,57800.0
2013-01-17 10:00:00,64.28,64.41,64.2,64.39,139100.0,48.1656,48.263,48.1056,48.248,139100.0
2013-01-17 10:05:00,64.4,64.64,64.4,64.62,147800.0,48.2555,48.4353,48.2555,48.4204,147800.0
2013-01-17 10:10:00,64.63,64.76,64.61,64.76,85300.0,48.4278,48.5253,48.4129,48.5253,85300.0
2013-01-17 10:15:00,64.76,64.8,64.63,64.66,152700.0,48.5253,48.5552,48.4278,48.4503,152700.0
2013-01-17 10:20:00,64.66,64.71,64.66,64.68,53900.0,48.4503,48.4878,48.4503,48.4653,53900.0
2013-01-17 10:25:00,64.67,64.71,64.61,64.61,73100.0,48.4578,48.4878,48.4129,48.4129,73100.0
2013-01-17 10:30:00,64.62,64.62,64.56,64.61,50800.0,48.4204,48.4204,48.3754,48.4129,50800.0
2013-01-17 10:35:00,64.62,64.64,64.55,64.56,58200.0,48.4204,48.4353,48.3679,48.3754,58200.0
2013-01-17 10:40:00,64.56,64.59,64.46,64.46,104700.0,48.3754,48.3979,48.3005,48.3005,104700.0
2013-01-17 10:45:00,64.47,64.49,64.37,64.42,140900.0,48.308,48.3229,48.233,48.2705,140900.0
2013-01-17 10:50:00,64.4,64.5,64.39,64.5,105700.0,48.2555,48.3304,48.248,48.3304,105700.0
2013-01-17 10:55:00,64.5,64.55,64.48,64.54,73000.0,48.3304,48.3679,48.3154,48.3604,73000.0
2013-01-17 11:00:00,64.53,64.55,64.5,64.52,58300.0,48.3529,48.3679,48.3304,48.3454,58300.0
2013-01-17 11:05:00,64.52,64.58,64.5,64.52,129200.0,48.3454,48.3904,48.3304,48.3454,129200.0
2013-01-17 11:10:00,64.53,64.63,64.53,64.61,43200.0,48.3529,48.4278,48.3529,48.4129,43200.0
2013-01-17 11:15:00,64.62,64.65,64.62,64.64,41600.0,48.4204,48.4428,48.4204,48.4353,41600.0
2013-01-17 11:20:00,64.64,64.67,64.61,64.62,40600.0,48.4353,48.4578,48.4129,48.4204,40600.0
2013-01-17 11:25:00,64.63,64.66,64.6,64.62,49500.0,48.4278,48.4503,48.4054,48.4204,49500.0
2013-01-17 11:30:00,64.63,64.73,64.62,64.7,94400.0,48.4278,48.5028,48.4204,48.4803,94400.0
2013-01-17 11:35:00,64.7,64.76,64.68,64.71,54900.0,48.4803,48.5253,48.4653,48.4878,54900.0
2013-01-17 11:40:00,64.71,64.72,64.68,64.69,43000.0,48.4878,48.4953,48.4653,48.4728,43000.0
2013-01-17 11:45:00,64.69,64.73,64.66,64.73,44300.0,48.4728,48.5028,48.4503,48.5028,44300.0
2013-01-17 11:50:00,64.73,64.77,64.73,64.75,215300.0,48.5028,48.5327,48.5028,48.5178,215300.0
2013-01-17 11:55:00,64.74,64.79,64.68,64.68,54100.0,48.5103,48.5477,48.4653,48.4653,54100.0
2013-01-17 12:00:00,64.68,64.72,64.66,64.7,41500.0,48.4653,48.4953,48.4503,48.4803,41500.0
2013-01-17 12:05:00,64.69,64.75,64.68,64.71,57700.0,48.4728,48.5178,48.4653,48.4878,57700.0
2013-01-17 12:10:00,64.71,64.78,64.7,64.77,183400.0,48.4878,48.5402,48.4803,48.5327,183400.0
2013-01-17 12:15:00,64.77,64.8,64.76,64.8,64100.0,48.5327,48.5552,48.5253,48.5552,64100.0
2013-01-17 12:20:00,64.8,64.84,64.77,64.84,71200.0,48.5552,48.5852,48.5327,48.5852,71200.0
2013-01-17 12:25:00,64.84,64.9,64.8,64.9,109800.0,48.5852,48.6302,48.5552,48.6302,109800.0
2013-01-17 12:30:00,64.9,64.92,64.88,64.91,63900.0,48.6302,48.6451,48.6152,48.6376,63900.0
2013-01-17 12:35:00,64.9,64.92,64.86,64.89,92400.0,48.6302,48.6451,48.6002,48.6227,92400.0
2013-01-17 12:40:00,64.89,64.91,64.87,64.91,41600.0,48.6227,48.6376,48.6077,48.6376,41600.0
2013-01-17 12:45:00,64.9,64.92,64.89,64.91,92900.0,48.6302,48.6451,48.6227,48.6376,92900.0
2013-01-17 12:50:00,64.9,64.93,64.89,64.92,44300.0,48.6302,48.6526,48.6227,48.6451,44300.0
2013-01-17 12:55:00,64.92,64.94,64.91,64.93,64700.0,48.6451,48.6601,48.6376,48.6526,64700.0
2013-01-17 13:00:00,64.93,64.95,64.91,64.91,70900.0,48.6526,48.6676,48.6376,48.6376,70900.0
2013-01-17 13:05:00,64.92,64.93,64.87,64.89,39900.0,48.6451,48.6526,48.6077,48.6227,39900.0
2013-01-17 13:10:00,64.89,64.92,64.86,64.91,39900.0,48.6227,48.6451,48.6002,48.6376,39900.0
2013-01-17 13:15:00,64.9,64.94,64.89,64.91,42900.0,48.6302,48.6601,48.6227,48.6376,42900.0
2013-01-17 13:20:00,64.91,64.94,64.9,64.93,36300.0,48.6376,48.6601,48.6302,48.6526,36300.0
2013-01-17 13:25:00,64.93,64.93,64.88,64.91,41400.0,48.6526,48.6526,48.6152,48.6376,41400.0
2013-01-17 13:30:00,64.91,64.92,64.9,64.9,30200.0,48.6376,48.6451,48.6302,48.6302,30200.0
2013-01-17 13:35:00,64.9,64.95,64.88,64.94,67000.0,48.6302,48.6676,48.6152,48.6601,67000.0
2013-01-17 13:40:00,64.94,64.96,64.92,64.94,53500.0,48.6601,48.6751,48.6451,48.6601,53500.0
2013-01-17 13:45:00,64.94,64.94,64.89,64.91,55400.0,48.6601,48.6601,48.6227,48.6376,55400.0
2013-01-17 13:50:00,64.89,64.92,64.87,64.91,57300.0,48.6227,48.6451,48.6077,48.6376,57300.0
2013-01-17 13:55:00,64.91,65.02,64.91,65.01,183700.0,48.6376,48.7201,48.6376,48.7126,183700.0
2013-01-17 14:00:00,65.01,65.02,64.95,64.97,105900.0,48.7126,48.7201,48.6676,48.6826,105900.0
2013-01-17 14:05:00,64.97,65.05,64.97,65.04,54400.0,48.6826,48.7426,48.6826,48.7351,54400.0
2013-01-17 14:10:00,65.04,65.12,65.03,65.11,93100.0,48.7351,48.795,48.7276,48.7875,93100.0
2013-01-17 14:15:00,65.11,65.16,65.09,65.15,104200.0,48.7875,48.825,48.7725,48.8175,104200.0
2013-01-17 14:20:00,65.15,65.22,65.14,65.22,117000.0,48.8175,48.8699,48.81,48.8699,117000.0
2013-01-17 14:25:00,65.22,65.24,65.17,65.19,132900.0,48.8699,48.8849,48.8325,48.8475,132900.0
2013-01-17 14:30:00,65.19,65.24,65.18,65.23,53000.0,48.8475,48.8849,48.84,48.8774,53000.0
2013-01-17 14:35:00,65.23,65.23,65.19,65.2,42000.0,48.8774,48.8774,48.8475,48.8549,42000.0
2013-01-17 14:40:00,65.2,65.24,65.2,65.23,94100.0,48.8549,48.8849,48.8549,48.8774,94100.0
2013-01-17 14:45:00,65.24,65.29,65.17,65.19,153300.0,48.8849,48.9224,48.8325,48.8475,153300.0
2013-01-17 14:50:00,65.18,65.21,65.15,65.19,101600.0,48.84,48.8624,48.8175,48.8475,101600.0
2013-01-17 14:55:00,65.19,65.23,65.18,65.21,50500.0,48.8475,48.8774,48.84,48.8624,50500.0
2013-01-17 15:00:00,65.21,65.23,65.18,65.19,91100.0,48.8624,48.8774,48.84,48.8475,91100.0
2013-01-17 15:05:00,65.19,65.23,65.18,65.22,50400.0,48.8475,48.8774,48.84,48.8699,50400.0
2013-01-17 15:10:00,65.23,65.23,65.2,65.21,65700.0,48.8774,48.8774,48.8549,48.8624,65700.0
2013-01-17 15:15:00,65.2,65.21,65.13,65.14,77500.0,48.8549,48.8624,48.8025,48.81,77500.0
2013-01-17 15:20:00,65.14,65.19,65.14,65.15,120300.0,48.81,48.8475,48.81,48.8175,120300.0
2013-01-17 15:25:00,65.16,65.17,65.04,65.12,182100.0,48.825,48.8325,48.7351,48.795,182100.0
2013-01-17 15:30:00,65.11,65.16,65.1,65.14,106500.0,48.7875,48.825,48.78,48.81,106500.0
2013-01-17 15:35:00,65.14,65.15,65.12,65.14,88100.0,48.81,48.8175,48.795,48.81,88100.0
2013-01-17 15:40:00,65.14,65.18,65.13,65.18,167800.0,48.81,48.84,48.8025,48.84,167800.0
2013-01-17 15:45:00,65.17,65.17,65.13,65.15,197500.0,48.8325,48.8325,48.8025,48.8175,197500.0
2013-01-17 15:50:00,65.16,65.16,65.1,65.11,267500.0,48.825,48.825,48.78,48.7875,267500.0
2013-01-17 15:55:00,65.11,65.15,65.05,65.07,341300.0,48.7875,48.8175,48.7426,48.7575,341300.0
2013-01-18 09:30:00,65.15,65.29,65.12,65.13,1364900.0,48.8175,48.9224,48.795,48.8025,1364900.0
2013-01-18 09:35:00,65.12,65.16,65.0,65.0,95900.0,48.795,48.825,48.7051,48.7051,95900.0
2013-01-18 09:40:00,65.0,65.09,64.96,65.05,69900.0,48.7051,48.7725,48.6751,48.7426,69900.0
2013-01-18 09:45:00,65.05,65.16,65.05,65.15,64400.0,48.7426,48.825,48.7426,48.8175,64400.0
2013-01-18 09:50:00,65.14,65.26,65.12,65.14,105900.0,48.81,48.8999,48.795,48.81,105900.0
2013-01-18 09:55:00,65.14,65.18,65.1,65.14,70200.0,48.81,48.84,48.78,48.81,70200.0
2013-01-18 10:00:00,65.15,65.28,65.14,65.24,106200.0,48.8175,48.9149,48.81,48.8849,106200.0
2013-01-18 10:05:00,65.23,65.23,65.16,65.22,88400.0,48.8774,48.8774,48.825,48.8699,88400.0
2013-01-18 10:10:00,65.22,65.25,65.19,65.24,65100.0,48.8699,48.8924,48.8475,48.8849,65100.0
2013-01-18 10:15:00,65.24,65.28,65.24,65.28,103100.0,48.8849,48.9149,48.8849,48.9149,103100.0
2013-01-18 10:20:00,65.27,65.34,65.26,65.3,119200.0,48.9074,48.9599,48.8999,48.9299,119200.0
2013-01-18 10:25:00,65.31,65.34,65.29,65.3,64200.0,48.9374,48.9599,48.9224,48.9299,64200.0
2013-01-18 10:30:00,65.3,65.3,65.22,65.23,60400.0,48.9299,48.9299,48.8699,48.8774,60400.0
2013-01-18 10:35:00,65.23,65.23,65.18,65.21,66800.0,48.8774,48.8774,48.84,48.8624,66800.0
2013-01-18 10:40:00,65.21,65.22,65.18,65.21,70700.0,48.8624,48.8699,48.84,48.8624,70700.0
2013-01-18 10:45:00,65.21,65.26,65.17,65.23,57000.0,48.8624,48.8999,48.8325,48.8774,57000.0
2013-01-18 10:50:00,65.25,65.27,65.2,65.24,55200.0,48.8924,48.9074,48.8549,48.8849,55200.0
2013-01-18 10:55:00,65.23,65.28,65.23,65.28,31200.0,48.8774,48.9149,48.8774,48.9149,31200.0
2013-01-18 11:00:00,65.27,65.28,65.2,65.22,69700.0,48.9074,48.9149,48.8549,48.8699,69700.0
2013-01-18 11:05:00,65.22,65.22,65.17,65.18,55400.0,48.8699,48.8699,48.8325,48.84,55400.0
2013-01-18 11:10:00,65.19,65.23,65.18,65.21,56700.0,48.8475,48.8774,48.84,48.8624,56700.0
2013-01-18 11:15:00,65.21,65.25,65.19,65.19,74200.0,48.8624,48.8924,48.8475,48.8475,74200.0
2013-01-18 11:20:00,65.19,65.25,65.17,65.19,89300.0,48.8475,48.8924,48.8325,48.8475,89300.0
2013-01-18 11:25:00,65.19,65.22,65.15,65.2,34300.0,48.8475,48.8699,48.8175,48.8549,34300.0
2013-01-18 11:30:00,65.19,65.21,65.11,65.11,84400.0,48.8475,48.8624,48.7875,48.7875,84400.0
2013-01-18 11:35:00,65.12,65.12,65.09,65.1,44600.0,48.795,48.795,48.7725,48.78,44600.0
2013-01-18 11:40:00,65.1,65.12,65.08,65.11,33700.0,48.78,48.795,48.765,48.7875,33700.0
2013-01-18 11:45:00,65.11,65.11,65.03,65.07,51200.0,48.7875,48.7875,48.7276,48.7575,51200.0
2013-01-18 11:50:00,65.07,65.11,65.06,65.1,30900.0,48.7575,48.7875,48.75,48.78,30900.0
2013-01-18 11:55:00,65.1,65.12,65.05,65.06,99100.0,48.78,48.795,48.7426,48.75,99100.0
2013-01-18 12:00:00,65.07,65.07,65.04,65.06,20900.0,48.7575,48.7575,48.7351,48.75,20900.0
2013-01-18 12:05:00,65.06,65.06,65.03,65.06,31000.0,48.75,48.75,48.7276,48.75,31000.0
2013-01-18 12:10:00,65.06,65.07,65.03,65.06,39100.0,48.75,48.7575,48.7276,48.75,39100.0
2013-01-18 12:15:00,65.06,65.07,65.03,65.04,36400.0,48.75,48.7575,48.7276,48.7351,36400.0
2013-01-18 12:20:00,65.04,65.06,65.04,65.05,21100.0,48.7351,48.75,48.7351,48.7426,21100.0
2013-01-18 12:25:00,65.05,65.08,65.04,65.06,27100.0,48.7426,48.765,48.7351,48.75,27100.0
2013-01-18 12:30:00,65.06,65.09,65.04,65.08,28400.0,48.75,48.7725,48.7351,48.765,28400.0
2013-01-18 12:35:00,65.08,65.12,65.08,65.11,30800.0,48.765,48.795,48.765,48.7875,30800.0
2013-01-18 12:40:00,65.11,65.13,65.09,65.1,40900.0,48.7875,48.8025,48.7725,48.78,40900.0
2013-01-18 12:45:00,65.11,65.17,65.1,65.16,42000.0,48.7875,48.8325,48.78,48.825,42000.0
2013-01-18 12:50:00,65.15,65.25,65.15,65.2,63100.0,48.8175,48.8924,48.8175,48.8549,63100.0
2013-01-18 12:55:00,65.2,65.23,65.19,65.2,26600.0,48.8549,48.8774,48.8475,48.8549,26600.0
2013-01-18 13:00:00,65.21,65.26,65.2,65.25,49800.0,48.8624,48.8999,48.8549,48.8924,49800.0
2013-01-18 13:05:00,65.25,65.28,65.25,65.26,52100.0,48.8924,48.9149,48.8924,48.8999,52100.0
2013-01-18 13:10:00,65.27,65.28,65.26,65.26,30300.0,48.9074,48.9149,48.8999,48.8999,30300.0
2013-01-18 13:15:00,65.26,65.28,65.25,65.26,28000.0,48.8999,48.9149,48.8924,48.8999,28000.0
2013-01-18 13:20:00,65.26,65.26,65.22,65.22,35100.0,48.8999,48.8999,48.8699,48.8699,35100.0
2013-01-18 13:25:00,65.22,65.23,65.17,65.17,30100.0,48.8699,48.8774,48.8325,48.8325,30100.0
2013-01-18 13:30:00,65.17,65.21,65.16,65.2,42100.0,48.8325,48.8624,48.825,48.8549,42100.0
2013-01-18 13:35:00,65.19,65.22,65.19,65.21,20600.0,48.8475,48.8699,48.8475,48.8624,20600.0
2013-01-18 13:40:00,65.22,65.22,65.2,65.21,9800.0,48.8699,48.8699,48.8549,48.8624,9800.0
2013-01-18 13:45:00,65.21,65.22,65.17,65.2,32100.0,48.8624,48.8699,48.8325,48.8549,32100.0
2013-01-18 13:50:00,65.2,65.21,65.12,65.13,47600.0,48.8549,48.8624,48.795,48.8025,47600.0
2013-01-18 13:55:00,65.12,65.13,65.08,65.09,26300.0,48.795,48.8025,48.765,48.7725,26300.0
2013-01-18 14:00:00,65.09,65.12,65.09,65.11,20000.0,48.7725,48.795,48.7725,48.7875,20000.0
2013-01-18 14:05:00,65.1,65.16,65.1,65.14,30200.0,48.78,48.825,48.78,48.81,30200.0
2013-01-18 14:10:00,65.14,65.17,65.12,65.14,57700.0,48.81,48.8325,48.795,48.81,57700.0
2013-01-18 14:15:00,65.14,65.16,65.13,65.14,29700.0,48.81,48.825,48.8025,48.81,29700.0
2013-01-18 14:20:00,65.15,65.19,65.14,65.15,34300.0,48.8175,48.8475,48.81,48.8175,34300.0
2013-01-18 14:25:00,65.15,65.2,65.15,65.18,21600.0,48.8175,48.8549,48.8175,48.84,21600.0
2013-01-18 14:30:00,65.19,65.2,65.16,65.19,18100.0,48.8475,48.8549,48.825,48.8475,18100.0
2013-01-18 14:35:00,65.19,65.23,65.19,65.23,46300.0,48.8475,48.8774,48.8475,48.8774,46300.0
2013-01-18 14:40:00,65.21,65.26,65.21,65.26,38200.0,48.8624,48.8999,48.8624,48.8999,38200.0
2013-01-18 14:45:00,65.26,65.26,65.21,65.24,23000.0,48.8999,48.8999,48.8624,48.8849,23000.0
2013-01-18 14:50:00,65.24,65.26,65.24,65.26,26500.0,48.8849,48.8999,48.8849,48.8999,26500.0
2013-01-18 14:55:00,65.26,65.27,65.21,65.23,81600.0,48.8999,48.9074,48.8624,48.8774,81600.0
2013-01-18 15:00:00,65.22,65.25,65.21,65.22,46100.0,48.8699,48.8924,48.8624,48.8699,46100.0
2013-01-18 15:05:00,65.22,65.25,65.22,65.24,30100.0,48.8699,48.8924,48.8699,48.8849,30100.0
2013-01-18 15:10:00,65.24,65.25,65.19,65.2,29000.0,48.8849,48.8924,48.8475,48.8549,29000.0
2013-01-18 15:15:00,65.19,65.2,65.17,65.17,35100.0,48.8475,48.8549,48.8325,48.8325,35100.0
2013-01-18 15:20:00,65.18,65.2,65.15,65.16,47900.0,48.84,48.8549,48.8175,48.825,47900.0
2013-01-18 15:25:00,65.15,65.17,65.12,65.15,64700.0,48.8175,48.8325,48.795,48.8175,64700.0
2013-01-18 15:30:00,65.15,65.23,65.14,65.23,128700.0,48.8175,48.8774,48.81,48.8774,128700.0
2013-01-18 15:35:00,65.23,65.28,65.23,65.25,94000.0,48.8774,48.9149,48.8774,48.8924,94000.0
2013-01-18 15:40:00,65.24,65.28,65.2,65.28,71200.0,48.8849,48.9149,48.8549,48.9149,71200.0
2013-01-18 15:45:00,65.28,65.35,65.26,65.35,179700.0,48.9149,48.9673,48.8999,48.9673,179700.0
2013-01-18 15:50:00,65.35,65.39,65.34,65.38,148700.0,48.9673,48.9973,48.9599,48.9898,148700.0
2013-01-18 15:55:00,65.37,65.48,65.36,65.43,401800.0,48.9823,49.0648,48.9748,49.0273,401800.0
2013-01-22 09:30:00,65.39,65.4,65.27,65.29,162100.0,48.9973,49.0048,48.9074,48.9224,162100.0
2013-01-22 09:35:00,65.29,65.47,65.28,65.4,101900.0,48.9224,49.0573,48.9149,49.0048,101900.0
2013-01-22 09:40:00,65.38,65.41,65.35,65.36,49400.0,48.9898,49.0123,48.9673,48.9748,49400.0
2013-01-22 09:45:00,65.37,65.44,65.37,65.37,31600.0,48.9823,49.0348,48.9823,48.9823,31600.0
2013-01-22 09:50:00,65.39,65.41,65.36,65.36,58300.0,48.9973,49.0123,48.9748,48.9748,58300.0
2013-01-22 09:55:00,65.37,65.4,65.36,65.38,67700.0,48.9823,49.0048,48.9748,48.9898,67700.0
2013-01-22 10:00:00,65.38,65.38,65.22,65.32,166100.0,48.9898,48.9898,48.8699,48.9449,166100.0
2013-01-22 10:05:00,65.31,65.45,65.31,65.42,101100.0,48.9374,49.0423,48.9374,49.0198,101100.0
2013-01-22 10:10:00,65.42,65.45,65.33,65.36,42100.0,49.0198,49.0423,48.9524,48.9748,42100.0
2013-01-22 10:15:00,65.35,65.39,65.26,65.36,109400.0,48.9673,48.9973,48.8999,48.9748,109400.0
2013-01-22 10:20:00,65.37,65.42,65.31,65.41,58900.0,48.9823,49.0198,48.9374,49.0123,58900.0
2013-01-22 10:25:00,65.41,65.44,65.36,65.37,39100.0,49.0123,49.0348,48.9748,48.9823,39100.0
2013-01-22 10:30:00,65.37,65.43,65.36,65.42,43300.0,48.9823,49.0273,48.9748,49.0198,43300.0
2013-01-22 10:35:00,65.42,65.49,65.41,65.48,91300.0,49.0198,49.0722,49.0123,49.0648,91300.0
2013-01-22 10:40:00,65.48,65.54,65.43,65.52,62300.0,49.0648,49.1097,49.0273,49.0947,62300.0
2013-01-22 10:45:00,65.52,65.56,65.51,65.55,38300.0,49.0947,49.1247,49.0872,49.1172,38300.0
2013-01-22 10:50:00,65.55,65.65,65.55,65.64,39400.0,49.1172,49.1921,49.1172,49.1846,39400.0
2013-01-22 10:55:00,65.64,65.66,65.58,65.63,55100.0,49.1846,49.1996,49.1397,49.1772,55100.0
2013-01-22 11:00:00,65.63,65.73,65.61,65.66,110500.0,49.1772,49.2521,49.1622,49.1996,110500.0
2013-01-22 11:05:00,65.65,65.7,65.62,65.68,30100.0,49.1921,49.2296,49.1697,49.2146,30100.0
2013-01-22 11:10:00,65.68,65.72,65.62,65.66,39400.0,49.2146,49.2446,49.1697,49.1996,39400.0
2013-01-22 11:15:00,65.65,65.7,65.6,65.7,50700.0,49.1921,49.2296,49.1547,49.2296,50700.0
2013-01-22 11:20:00,65.7,65.77,65.69,65.74,66600.0,49.2296,49.2821,49.2221,49.2596,66600.0
2013-01-22 11:25:00,65.75,65.78,65.7,65.77,58700.0,49.2671,49.2895,49.2296,49.2821,58700.0
2013-01-22 11:30:00,65.76,65.77,65.66,65.69,28000.0,49.2746,49.2821,49.1996,49.2221,28000.0
2013-01-22 11:35:00,65.68,65.68,65.56,65.58,33300.0,49.2146,49.2146,49.1247,49.1397,33300.0
2013-01-22 11:40:00,65.6,65.68,65.59,65.67,237800.0,49.1547,49.2146,49.1472,49.2071,237800.0
2013-01-22 11:45:00,65.67,65.67,65.62,65.65,19900.0,49.2071,49.2071,49.1697,49.1921,19900.0
2013-01-22 11:50:00,65.65,65.73,65.63,65.72,30800.0,49.1921,49.2521,49.1772,49.2446,30800.0
2013-01-22 11:55:00,65.73,65.78,65.7,65.72,58700.0,49.2521,49.2895,49.2296,49.2446,58700.0
2013-01-22 12:00:00,65.72,65.78,65.7,65.75,48500.0,49.2446,49.2895,49.2296,49.2671,48500.0
2013-01-22 12:05:00,65.76,65.77,65.7,65.71,75900.0,49.2746,49.2821,49.2296,49.2371,75900.0
2013-01-22 12:10:00,65.71,65.78,65.69,65.77,27500.0,49.2371,49.2895,49.2221,49.2821,27500.0
2013-01-22 12:15:00,65.77,65.83,65.75,65.82,51400.0,49.2821,49.327,49.2671,49.3195,51400.0
2013-01-22 12:20:00,65.83,65.84,65.79,65.81,37200.0,49.327,49.3345,49.297,49.312,37200.0
2013-01-22 12:25:00,65.81,65.86,65.8,65.86,42400.0,49.312,49.3495,49.3045,49.3495,42400.0
2013-01-22 12:30:00,65.86,65.88,65.81,65.87,67000.0,49.3495,49.3645,49.312,49.357,67000.0
2013-01-22 12:35:00,65.87,65.88,65.83,65.87,68200.0,49.357,49.3645,49.327,49.357,68200.0
2013-01-22 12:40:00,65.88,65.94,65.87,65.92,89400.0,49.3645,49.4094,49.357,49.3945,89400.0
2013-01-22 12:45:00,65.92,65.92,65.85,65.86,36600.0,49.3945,49.3945,49.342,49.3495,36600.0
2013-01-22 12:50:00,65.87,65.89,65.8,65.82,33500.0,49.357,49.372,49.3045,49.3195,33500.0
2013-01-22 12:55:00,65.81,65.84,65.8,65.81,31900.0,49.312,49.3345,49.3045,49.312,31900.0
2013-01-22 13:00:00,65.81,65.9,65.77,65.9,42300.0,49.312,49.3795,49.2821,49.3795,42300.0
2013-01-22 13:05:00,65.9,65.92,65.87,65.91,36100.0,49.3795,49.3945,49.357,49.387,36100.0
2013-01-22 13:10:00,65.91,65.93,65.89,65.9,23700.0,49.387,49.4019,49.372,49.3795,23700.0
2013-01-22 13:15:00,65.9,65.94,65.83,65.91,43400.0,49.3795,49.4094,49.327,49.387,43400.0
2013-01-22 13:20:00,65.91,65.94,65.88,65.88,31900.0,49.387,49.4094,49.3645,49.3645,31900.0
2013-01-22 13:25:00,65.88,65.89,65.78,65.82,29100.0,49.3645,49.372,49.2895,49.3195,29100.0
2013-01-22 13:30:00,65.83,65.83,65.79,65.83,42700.0,49.327,49.327,49.297,49.327,42700.0
2013-01-22 13:35:00,65.83,65.84,65.78,65.78,30500.0,49.327,49.3345,49.2895,49.2895,30500.0
2013-01-22 13:40:00,65.79,65.84,65.78,65.83,87100.0,49.297,49.3345,49.2895,49.327,87100.0
2013-01-22 13:45:00,65.84,65.85,65.8,65.81,47300.0,49.3345,49.342,49.3045,49.312,47300.0
2013-01-22 13:50:00,65.81,65.81,65.76,65.76,20600.0,49.312,49.312,49.2746,49.2746,20600.0
2013-01-22 13:55:00,65.77,65.77,65.73,65.76,50700.0,49.2821,49.2821,49.2521,49.2746,50700.0
2013-01-22 14:00:00,65.76,65.78,65.74,65.76,35600.0,49.2746,49.2895,49.2596,49.2746,35600.0
2013-01-22 14:05:00,65.76,65.81,65.75,65.81,26700.0,49.2746,49.312,49.2671,49.312,26700.0
2013-01-22 14:10:00,65.81,65.86,65.81,65.84,29800.0,49.312,49.3495,49.312,49.3345,29800.0
2013-01-22 14:15:00,65.84,65.87,65.82,65.86,24000.0,49.3345,49.357,49.3195,49.3495,24000.0
2013-01-22 14:20:00,65.87,65.92,65.87,65.91,48100.0,49.357,49.3945,49.357,49.387,48100.0
2013-01-22 14:25:00,65.92,65.98,65.89,65.98,83200.0,49.3945,49.4394,49.372,49.4394,83200.0
2013-01-22 14:30:00,65.97,65.98,65.94,65.97,59600.0,49.4319,49.4394,49.4094,49.4319,59600.0
2013-01-22 14:35:00,65.96,65.97,65.92,65.92,51300.0,49.4244,49.4319,49.3945,49.3945,51300.0
2013-01-22 14:40:00,65.92,65.94,65.87,65.87,93500.0,49.3945,49.4094,49.357,49.357,93500.0
2013-01-22 14:45:00,65.87,65.87,65.81,65.82,57100.0,49.357,49.357,49.312,49.3195,57100.0
2013-01-22 14:50:00,65.82,65.83,65.79,65.81,59500.0,49.3195,49.327,49.297,49.312,59500.0
2013-01-22 14:55:00,65.8,65.81,65.75,65.8,66500.0,49.3045,49.312,49.2671,49.3045,66500.0
2013-01-22 15:00:00,65.81,65.81,65.71,65.71,88500.0,49.312,49.312,49.2371,49.2371,88500.0
2013-01-22 15:05:00,65.71,65.75,65.7,65.75,40000.0,49.2371,49.2671,49.2296,49.2671,40000.0
2013-01-22 15:10:00,65.75,65.75,65.62,65.64,60000.0,49.2671,49.2671,49.1697,49.1846,60000.0
2013-01-22 15:15:00,65.64,65.66,65.6,65.63,48100.0,49.1846,49.1996,49.1547,49.1772,48100.0
2013-01-22 15:20:00,65.63,65.64,65.59,65.63,39000.0,49.1772,49.1846,49.1472,49.1772,39000.0
2013-01-22 15:25:00,65.64,65.68,65.62,65.64,44900.0,49.1846,49.2146,49.1697,49.1846,44900.0
2013-01-22 15:30:00,65.66,65.71,65.65,65.7,63400.0,49.1996,49.2371,49.1921,49.2296,63400.0
2013-01-22 15:35:00,65.7,65.77,65.7,65.74,66900.0,49.2296,49.2821,49.2296,49.2596,66900.0
2013-01-22 15:40:00,65.75,65.77,65.72,65.73,78200.0,49.2671,49.2821,49.2446,49.2521,78200.0
2013-01-22 15:45:00,65.74,65.75,65.65,65.7,138600.0,49.2596,49.2671,49.1921,49.2296,138600.0
2013-01-22 15:50:00,65.7,65.74,65.7,65.74,106400.0,49.2296,49.2596,49.2296,49.2596,106400.0
2013-01-22 15:55:00,65.73,65.79,65.73,65.75,380200.0,49.2521,49.297,49.2521,49.2671,380200.0
2013-01-23 09:30:00,65.47,65.62,65.33,65.42,196500.0,49.0573,49.1697,48.9524,49.0198,196500.0
2013-01-23 09:35:00,65.42,65.48,65.33,65.41,111500.0,49.0198,49.0648,48.9524,49.0123,111500.0
2013-01-23 09:40:00,65.43,65.52,65.4,65.45,35300.0,49.0273,49.0947,49.0048,49.0423,35300.0
2013-01-23 09:45:00,65.46,65.51,65.35,65.37,74400.0,49.0498,49.0872,48.9673,48.9823,74400.0
2013-01-23 09:50:00,65.38,65.42,65.35,65.39,56100.0,48.9898,49.0198,48.9673,48.9973,56100.0
2013-01-23 09:55:00,65.4,65.43,65.37,65.41,70900.0,49.0048,49.0273,48.9823,49.0123,70900.0
2013-01-23 10:00:00,65.41,65.48,65.4,65.48,125000.0,49.0123,49.0648,49.0048,49.0648,125000.0
2013-01-23 10:05:00,65.47,65.53,65.47,65.52,120500.0,49.0573,49.1022,49.0573,49.0947,120500.0
2013-01-23 10:10:00,65.52,65.54,65.5,65.52,39500.0,49.0947,49.1097,49.0797,49.0947,39500.0
2013-01-23 10:15:00,65.52,65.53,65.46,65.48,70500.0,49.0947,49.1022,49.0498,49.0648,70500.0
2013-01-23 10:20:00,65.48,65.48,65.37,65.43,67600.0,49.0648,49.0648,48.9823,49.0273,67600.0
2013-01-23 10:25:00,65.44,65.47,65.37,65.4,80100.0,49.0348,49.0573,48.9823,49.0048,80100.0
2013-01-23 10:30:00,65.4,65.48,65.37,65.48,103100.0,49.0048,49.0648,48.9823,49.0648,103100.0
2013-01-23 10:35:00,65.47,65.54,65.45,65.48,102200.0,49.0573,49.1097,49.0423,49.0648,102200.0
2013-01-23 10:40:00,65.48,65.48,65.38,65.39,67200.0,49.0648,49.0648,48.9898,48.9973,67200.0
2013-01-23 10:45:00,65.39,65.45,65.36,65.45,50600.0,48.9973,49.0423,48.9748,49.0423,50600.0
2013-01-23 10:50:00,65.44,65.52,65.4,65.51,24400.0,49.0348,49.0947,49.0048,49.0872,24400.0
2013-01-23 10:55:00,65.52,65.56,65.49,65.56,31900.0,49.0947,49.1247,49.0722,49.1247,31900.0
2013-01-23 11:00:00,65.55,65.56,65.47,65.47,58000.0,49.1172,49.1247,49.0573,49.0573,58000.0
2013-01-23 11:05:00,65.46,65.48,65.44,65.48,41800.0,49.0498,49.0648,49.0348,49.0648,41800.0
2013-01-23 11:10:00,65.47,65.5,65.47,65.49,51500.0,49.0573,49.0797,49.0573,49.0722,51500.0
2013-01-23 11:15:00,65.49,65.51,65.48,65.49,40900.0,49.0722,49.0872,49.0648,49.0722,40900.0
2013-01-23 11:20:00,65.48,65.53,65.45,65.45,35800.0,49.0648,49.1022,49.0423,49.0423,35800.0
2013-01-23 11:25:00,65.46,65.46,65.4,65.4,82400.0,49.0498,49.0498,49.0048,49.0048,82400.0
2013-01-23 11:30:00,65.4,65.41,65.35,65.4,61000.0,49.0048,49.0123,48.9673,49.0048,61000.0
2013-01-23 11:35:00,65.39,65.4,65.35,65.4,56000.0,48.9973,49.0048,48.9673,49.0048,56000.0
2013-01-23 11:40:00,65.4,65.41,65.35,65.36,57000.0,49.0048,49.0123,48.9673,48.9748,57000.0
2013-01-23 11:45:00,65.36,65.36,65.31,65.33,79500.0,48.9748,48.9748,48.9374,48.9524,79500.0
2013-01-23 11:50:00,65.32,65.38,65.32,65.38,63700.0,48.9449,48.9898,48.9449,48.9898,63700.0
2013-01-23 11:55:00,65.38,65.49,65.36,65.48,84000.0,48.9898,49.0722,48.9748,49.0648,84000.0
2013-01-23 12:00:00,65.47,65.57,65.46,65.56,96300.0,49.0573,49.1322,49.0498,49.1247,96300.0
2013-01-23 12:05:00,65.57,65.64,65.56,65.61,90900.0,49.1322,49.1846,49.1247,49.1622,90900.0
2013-01-23 12:10:00,65.62,65.65,65.61,65.64,61200.0,49.1697,49.1921,49.1622,49.1846,61200.0
2013-01-23 12:15:00,65.64,65.67,65.62,65.63,56700.0,49.1846,49.2071,49.1697,49.1772,56700.0
2013-01-23 12:20:00,65.64,65.7,65.64,65.7,49300.0,49.1846,49.2296,49.1846,49.2296,49300.0
2013-01-23 12:25:00,65.7,65.72,65.69,65.71,41300.0,49.2296,49.2446,49.2221,49.2371,41300.0
2013-01-23 12:30:00,65.71,65.74,65.7,65.73,50700.0,49.2371,49.2596,49.2296,49.2521,50700.0
2013-01-23 12:35:00,65.73,65.74,65.71,65.72,43700.0,49.2521,49.2596,49.2371,49.2446,43700.0
2013-01-23 12:40:00,65.72,65.74,65.69,65.71,57000.0,49.2446,49.2596,49.2221,49.2371,57000.0
2013-01-23 12:45:00,65.72,65.8,65.72,65.79,71200.0,49.2446,49.3045,49.2446,49.297,71200.0
2013-01-23 12:50:00,65.79,65.84,65.78,65.82,46500.0,49.297,49.3345,49.2895,49.3195,46500.0
2013-01-23 12:55:00,65.82,65.87,65.81,65.86,29800.0,49.3195,49.357,49.312,49.3495,29800.0
2013-01-23 13:00:00,65.86,65.87,65.78,65.79,35800.0,49.3495,49.357,49.2895,49.297,35800.0
2013-01-23 13:05:00,65.78,65.84,65.78,65.83,45000.0,49.2895,49.3345,49.2895,49.327,45000.0
2013-01-23 13:10:00,65.82,65.83,65.78,65.79,38300.0,49.3195,49.327,49.2895,49.297,38300.0
2013-01-23 13:15:00,65.79,65.84,65.78,65.8,40000.0,49.297,49.3345,49.2895,49.3045,40000.0
2013-01-23 13:20:00,65.81,65.91,65.81,65.9,50800.0,49.312,49.387,49.312,49.3795,50800.0
2013-01-23 13:25:00,65.9,65.91,65.87,65.88,46500.0,49.3795,49.387,49.357,49.3645,46500.0
2013-01-23 13:30:00,65.88,65.91,65.85,65.9,39200.0,49.3645,49.387,49.342,49.3795,39200.0
2013-01-23 13:35:00,65.9,65.94,65.9,65.93,49200.0,49.3795,49.4094,49.3795,49.4019,49200.0
2013-01-23 13:40:00,65.94,65.94,65.91,65.93,38700.0,49.4094,49.4094,49.387,49.4019,38700.0
2013-01-23 13:45:00,65.94,65.96,65.91,65.95,27500.0,49.4094,49.4244,49.387,49.4169,27500.0
2013-01-23 13:50:00,65.95,65.97,65.93,65.97,25200.0,49.4169,49.4319,49.4019,49.4319,25200.0
2013-01-23 13:55:00,65.97,65.98,65.9,65.92,70500.0,49.4319,49.4394,49.3795,49.3945,70500.0
2013-01-23 14:00:00,65.92,65.97,65.9,65.97,46000.0,49.3945,49.4319,49.3795,49.4319,46000.0
2013-01-23 14:05:00,65.96,65.97,65.93,65.93,24500.0,49.4244,49.4319,49.4019,49.4019,24500.0
2013-01-23 14:10:00,65.94,65.96,65.88,65.96,69000.0,49.4094,49.4244,49.3645,49.4244,69000.0
2013-01-23 14:15:00,65.96,66.08,65.95,66.08,181000.0,49.4244,49.5143,49.4169,49.5143,181000.0
2013-01-23 14:20:00,66.06,66.17,66.06,66.17,137500.0,49.4994,49.5818,49.4994,49.5818,137500.0
2013-01-23 14:25:00,66.17,66.23,66.17,66.19,60000.0,49.5818,49.6267,49.5818,49.5968,60000.0
2013-01-23 14:30:00,66.2,66.22,66.17,66.17,53800.0,49.6043,49.6192,49.5818,49.5818,53800.0
2013-01-23 14:35:00,66.17,66.23,66.16,66.21,52900.0,49.5818,49.6267,49.5743,49.6118,52900.0
2013-01-23 14:40:00,66.22,66.28,66.21,66.27,69300.0,49.6192,49.6642,49.6118,49.6567,69300.0
2013-01-23 14:45:00,66.27,66.32,66.25,66.3,102700.0,49.6567,49.6942,49.6417,49.6792,102700.0
2013-01-23 14:50:00,66.31,66.35,66.29,66.33,124500.0,49.6867,49.7167,49.6717,49.7017,124500.0
2013-01-23 14:55:00,66.33,66.37,66.32,66.36,51000.0,49.7017,49.7316,49.6942,49.7241,51000.0
2013-01-23 15:00:00,66.36,66.36,66.29,66.31,65100.0,49.7241,49.7241,49.6717,49.6867,65100.0
2013-01-23 15:05:00,66.31,66.34,66.31,66.34,62400.0,49.6867,49.7092,49.6867,49.7092,62400.0
2013-01-23 15:10:00,66.34,66.35,66.32,66.33,69600.0,49.7092,49.7167,49.6942,49.7017,69600.0
2013-01-23 15:15:00,66.32,66.36,66.32,66.35,85600.0,49.6942,49.7241,49.6942,49.7167,85600.0
2013-01-23 15:20:00,66.35,66.36,66.3,66.34,311200.0,49.7167,49.7241,49.6792,49.7092,311200.0
2013-01-23 15:25:00,66.34,66.38,66.34,66.35,79200.0,49.7092,49.7391,49.7092,49.7167,79200.0
2013-01-23 15:30:00,66.35,66.35,66.32,66.32,64200.0,49.7167,49.7167,49.6942,49.6942,64200.0
2013-01-23 15:35:00,66.32,66.33,66.28,66.28,58800.0,49.6942,49.7017,49.6642,49.6642,58800.0
2013-01-23 15:40:00,66.28,66.36,66.26,66.36,133800.0,49.6642,49.7241,49.6492,49.7241,133800.0
2013-01-23 15:45:00,66.36,66.39,66.35,66.38,149400.0,49.7241,49.7466,49.7167,49.7391,149400.0
2013-01-23 15:50:00,66.39,66.45,66.34,66.45,143000.0,49.7466,49.7916,49.7092,49.7916,143000.0
2013-01-23 15:55:00,66.45,66.48,66.43,66.46,404000.0,49.7916,49.8141,49.7766,49.7991,404000.0
2013-01-24 09:30:00,66.56,66.78,66.56,66.77,164100.0,49.874,50.0389,49.874,50.0314,164100.0
2013-01-24 09:35:00,66.76,67.0,66.75,66.92,128600.0,50.0239,50.2037,50.0164,50.1438,128600.0
2013-01-24 09:40:00,66.93,67.0,66.92,66.97,102600.0,50.1513,50.2037,50.1438,50.1812,102600.0
2013-01-24 09:45:00,66.97,67.2,66.97,67.2,164500.0,50.1812,50.3536,50.1812,50.3536,164500.0
2013-01-24 09:50:00,67.2,67.47,67.18,67.47,317500.0,50.3536,50.5559,50.3386,50.5559,317500.0
2013-01-24 09:55:00,67.47,67.58,67.41,67.54,294700.0,50.5559,50.6383,50.5109,50.6083,294700.0
2013-01-24 10:00:00,67.55,67.62,67.48,67.61,262200.0,50.6158,50.6683,50.5634,50.6608,262200.0
2013-01-24 10:05:00,67.61,67.69,67.56,67.69,224900.0,50.6608,50.7207,50.6233,50.7207,224900.0
2013-01-24 10:10:00,67.68,67.69,67.56,67.59,198000.0,50.7132,50.7207,50.6233,50.6458,198000.0
2013-01-24 10:15:00,67.59,67.6,67.55,67.59,112100.0,50.6458,50.6533,50.6158,50.6458,112100.0
2013-01-24 10:20:00,67.59,67.62,67.58,67.6,128400.0,50.6458,50.6683,50.6383,50.6533,128400.0
2013-01-24 10:25:00,67.59,67.61,67.52,67.54,121200.0,50.6458,50.6608,50.5933,50.6083,121200.0
2013-01-24 10:30:00,67.54,67.61,67.5,67.58,113800.0,50.6083,50.6608,50.5784,50.6383,113800.0
2013-01-24 10:35:00,67.58,67.58,67.5,67.53,66800.0,50.6383,50.6383,50.5784,50.6008,66800.0
2013-01-24 10:40:00,67.51,67.53,67.45,67.45,75800.0,50.5859,50.6008,50.5409,50.5409,75800.0
2013-01-24 10:45:00,67.45,67.45,67.38,67.39,102000.0,50.5409,50.5409,50.4884,50.4959,102000.0
2013-01-24 10:50:00,67.39,67.4,67.31,67.34,78500.0,50.4959,50.5034,50.436,50.4585,78500.0
2013-01-24 10:55:00,67.34,67.35,67.27,67.28,92200.0,50.4585,50.466,50.406,50.4135,92200.0
2013-01-24 11:00:00,67.29,67.39,67.26,67.39,99900.0,50.421,50.4959,50.3985,50.4959,99900.0
2013-01-24 11:05:00,67.4,67.4,67.28,67.33,89900.0,50.5034,50.5034,50.4135,50.451,89900.0
2013-01-24 11:10:00,67.33,67.49,67.33,67.46,63900.0,50.451,50.5709,50.451,50.5484,63900.0
2013-01-24 11:15:00,67.46,67.49,67.45,67.48,50900.0,50.5484,50.5709,50.5409,50.5634,50900.0
2013-01-24 11:20:00,67.48,67.55,67.48,67.53,90500.0,50.5634,50.6158,50.5634,50.6008,90500.0
2013-01-24 11:25:00,67.53,67.6,67.53,67.6,86000.0,50.6008,50.6533,50.6008,50.6533,86000.0
2013-01-24 11:30:00,67.6,67.65,67.55,67.64,75600.0,50.6533,50.6908,50.6158,50.6833,75600.0
2013-01-24 11:35:00,67.64,67.65,67.56,67.56,71900.0,50.6833,50.6908,50.6233,50.6233,71900.0
2013-01-24 11:40:00,67.56,67.56,67.47,67.5,55100.0,50.6233,50.6233,50.5559,50.5784,55100.0
2013-01-24 11:45:00,67.5,67.56,67.48,67.48,78100.0,50.5784,50.6233,50.5634,50.5634,78100.0
2013-01-24 11:50:00,67.5,67.51,67.33,67.33,69600.0,50.5784,50.5859,50.451,50.451,69600.0
2013-01-24 11:55:00,67.33,67.36,67.27,67.29,107300.0,50.451,50.4735,50.406,50.421,107300.0
2013-01-24 12:00:00,67.28,67.32,67.26,67.28,98100.0,50.4135,50.4435,50.3985,50.4135,98100.0
2013-01-24 12:05:00,67.28,67.29,67.21,67.21,68100.0,50.4135,50.421,50.3611,50.3611,68100.0
2013-01-24 12:10:00,67.22,67.28,67.19,67.27,91600.0,50.3686,50.4135,50.3461,50.406,91600.0
2013-01-24 12:15:00,67.27,67.31,67.22,67.23,43000.0,50.406,50.436,50.3686,50.376,43000.0
2013-01-24 12:20:00,67.23,67.24,67.19,67.22,48700.0,50.376,50.3835,50.3461,50.3686,48700.0
2013-01-24 12:25:00,67.22,67.27,67.2,67.26,51300.0,50.3686,50.406,50.3536,50.3985,51300.0
2013-01-24 12:30:00,67.26,67.26,67.15,67.2,57700.0,50.3985,50.3985,50.3161,50.3536,57700.0
2013-01-24 12:35:00,67.19,67.23,67.14,67.15,55700.0,50.3461,50.376,50.3086,50.3161,55700.0
2013-01-24 12:40:00,67.15,67.22,67.14,67.17,35900.0,50.3161,50.3686,50.3086,50.3311,35900.0
2013-01-24 12:45:00,67.17,67.24,67.16,67.18,43400.0,50.3311,50.3835,50.3236,50.3386,43400.0
2013-01-24 12:50:00,67.18,67.21,67.15,67.19,44100.0,50.3386,50.3611,50.3161,50.3461,44100.0
2013-01-24 12:55:00,67.18,67.23,67.15,67.16,62300.0,50.3386,50.376,50.3161,50.3236,62300.0
2013-01-24 13:00:00,67.15,67.2,67.13,67.13,114600.0,50.3161,50.3536,50.3011,50.3011,114600.0
2013-01-24 13:05:00,67.13,67.14,67.09,67.11,62100.0,50.3011,50.3086,50.2711,50.2861,62100.0
2013-01-24 13:10:00,67.11,67.12,67.08,67.08,51400.0,50.2861,50.2936,50.2637,50.2637,51400.0
2013-01-24 13:15:00,67.09,67.13,67.08,67.12,40500.0,50.2711,50.3011,50.2637,50.2936,40500.0
2013-01-24 13:20:00,67.12,67.14,67.05,67.06,112100.0,50.2936,50.3086,50.2412,50.2487,112100.0
2013-01-24 13:25:00,67.07,67.08,67.05,67.06,28600.0,50.2562,50.2637,50.2412,50.2487,28600.0
2013-01-24 13:30:00,67.06,67.06,66.9,66.92,160300.0,50.2487,50.2487,50.1288,50.1438,160300.0
2013-01-24 13:35:00,66.92,67.05,66.91,66.99,81600.0,50.1438,50.2412,50.1363,50.1962,81600.0
2013-01-24 13:40:00,66.99,67.0,66.9,66.94,65500.0,50.1962,50.2037,50.1288,50.1587,65500.0
2013-01-24 13:45:00,66.94,66.94,66.82,66.86,65900.0,50.1587,50.1587,50.0688,50.0988,65900.0
2013-01-24 13:50:00,66.85,66.99,66.84,66.96,103200.0,50.0913,50.1962,50.0838,50.1737,103200.0
2013-01-24 13:55:00,66.96,67.04,66.95,67.03,62100.0,50.1737,50.2337,50.1662,50.2262,62100.0
2013-01-24 14:00:00,67.04,67.05,66.98,67.0,77100.0,50.2337,50.2412,50.1887,50.2037,77100.0
2013-01-24 14:05:00,67.0,67.01,66.98,67.0,90500.0,50.2037,50.2112,50.1887,50.2037,90500.0
2013-01-24 14:10:00,66.99,67.14,66.99,67.08,80400.0,50.1962,50.3086,50.1962,50.2637,80400.0
2013-01-24 14:15:00,67.08,67.15,67.08,67.09,47500.0,50.2637,50.3161,50.2637,50.2711,47500.0
2013-01-24 14:20:00,67.09,67.12,67.07,67.11,51600.0,50.2711,50.2936,50.2562,50.2861,51600.0
2013-01-24 14:25:00,67.11,67.16,67.06,67.16,65400.0,50.2861,50.3236,50.2487,50.3236,65400.0
2013-01-24 14:30:00,67.15,67.23,67.13,67.22,102600.0,50.3161,50.376,50.3011,50.3686,102600.0
2013-01-24 14:35:00,67.22,67.24,67.16,67.16,71000.0,50.3686,50.3835,50.3236,50.3236,71000.0
2013-01-24 14:40:00,67.16,67.17,67.12,67.16,72800.0,50.3236,50.3311,50.2936,50.3236,72800.0
2013-01-24 14:45:00,67.16,67.17,67.12,67.15,56700.0,50.3236,50.3311,50.2936,50.3161,56700.0
2013-01-24 14:50:00,67.15,67.17,67.12,67.15,46800.0,50.3161,50.3311,50.2936,50.3161,46800.0
2013-01-24 14:55:00,67.15,67.17,67.09,67.1,52300.0,50.3161,50.3311,50.2711,50.2786,52300.0
2013-01-24 15:00:00,67.1,67.16,67.08,67.13,64500.0,50.2786,50.3236,50.2637,50.3011,64500.0
2013-01-24 15:05:00,67.12,67.22,67.12,67.21,83800.0,50.2936,50.3686,50.2936,50.3611,83800.0
2013-01-24 15:10:00,67.2,67.24,67.18,67.22,85900.0,50.3536,50.3835,50.3386,50.3686,85900.0
2013-01-24 15:15:00,67.21,67.25,67.2,67.25,67400.0,50.3611,50.391,50.3536,50.391,67400.0
2013-01-24 15:20:00,67.25,67.26,67.23,67.25,67900.0,50.391,50.3985,50.376,50.391,67900.0
2013-01-24 15:25:00,67.25,67.3,67.25,67.28,74000.0,50.391,50.4285,50.391,50.4135,74000.0
2013-01-24 15:30:00,67.29,67.32,67.27,67.3,135900.0,50.421,50.4435,50.406,50.4285,135900.0
2013-01-24 15:35:00,67.3,67.41,67.28,67.39,189100.0,50.4285,50.5109,50.4135,50.4959,189100.0
2013-01-24 15:40:00,67.38,67.42,67.37,67.42,94200.0,50.4884,50.5184,50.481,50.5184,94200.0
2013-01-24 15:45:00,67.41,67.42,67.31,67.32,232200.0,50.5109,50.5184,50.436,50.4435,232200.0
2013-01-24 15:50:00,67.33,67.33,67.24,67.26,172100.0,50.451,50.451,50.3835,50.3985,172100.0
2013-01-24 15:55:00,67.27,67.41,67.26,67.35,464000.0,50.406,50.5109,50.3985,50.466,464000.0
2013-01-25 09:30:00,67.61,67.66,67.34,67.39,278500.0,50.6608,50.6982,50.4585,50.4959,278500.0
2013-01-25 09:35:00,67.4,67.54,67.29,67.31,163000.0,50.5034,50.6083,50.421,50.436,163000.0
2013-01-25 09:40:00,67.31,67.57,67.29,67.56,121400.0,50.436,50.6308,50.421,50.6233,121400.0
2013-01-25 09:45:00,67.56,67.57,67.46,67.54,97400.0,50.6233,50.6308,50.5484,50.6083,97400.0
2013-01-25 09:50:00,67.54,67.75,67.54,67.7,137500.0,50.6083,50.7657,50.6083,50.7282,137500.0
2013-01-25 09:55:00,67.7,67.86,67.69,67.8,153300.0,50.7282,50.8481,50.7207,50.8032,153300.0
2013-01-25 10:00:00,67.77,67.77,67.49,67.76,218100.0,50.7807,50.7807,50.5709,50.7732,218100.0
2013-01-25 10:05:00,67.76,67.93,67.71,67.92,120600.0,50.7732,50.9006,50.7357,50.8931,120600.0
2013-01-25 10:10:00,67.91,67.98,67.91,67.97,112200.0,50.8856,50.938,50.8856,50.9305,112200.0
2013-01-25 10:15:00,67.96,68.09,67.96,68.09,202100.0,50.923,51.0205,50.923,51.0205,202100.0
2013-01-25 10:20:00,68.07,68.13,68.02,68.02,130600.0,51.0055,51.0504,50.968,50.968,130600.0
2013-01-25 10:25:00,68.02,68.03,67.84,67.84,120000.0,50.968,50.9755,50.8331,50.8331,120000.0
2013-01-25 10:30:00,67.85,67.98,67.84,67.87,81300.0,50.8406,50.938,50.8331,50.8556,81300.0
2013-01-25 10:35:00,67.86,67.87,67.76,67.76,96600.0,50.8481,50.8556,50.7732,50.7732,96600.0
2013-01-25 10:40:00,67.77,67.9,67.76,67.8,64200.0,50.7807,50.8781,50.7732,50.8032,64200.0
2013-01-25 10:45:00,67.8,67.85,67.76,67.84,52300.0,50.8032,50.8406,50.7732,50.8331,52300.0
2013-01-25 10:50:00,67.85,67.92,67.82,67.89,61400.0,50.8406,50.8931,50.8181,50.8706,61400.0
2013-01-25 10:55:00,67.9,67.92,67.86,67.89,36900.0,50.8781,50.8931,50.8481,50.8706,36900.0
2013-01-25 11:00:00,67.88,67.98,67.85,67.95,43800.0,50.8631,50.938,50.8406,50.9155,43800.0
2013-01-25 11:05:00,67.94,67.95,67.76,67.78,83800.0,50.9081,50.9155,50.7732,50.7882,83800.0
2013-01-25 11:10:00,67.77,67.78,67.66,67.67,96000.0,50.7807,50.7882,50.6982,50.7057,96000.0
2013-01-25 11:15:00,67.67,67.74,67.66,67.71,85800.0,50.7057,50.7582,50.6982,50.7357,85800.0
2013-01-25 11:20:00,67.71,67.82,67.69,67.8,57500.0,50.7357,50.8181,50.7207,50.8032,57500.0
2013-01-25 11:25:00,67.81,67.93,67.8,67.91,39700.0,50.8106,50.9006,50.8032,50.8856,39700.0
2013-01-25 11:30:00,67.91,67.92,67.68,67.78,105000.0,50.8856,50.8931,50.7132,50.7882,105000.0
2013-01-25 11:35:00,67.78,67.88,67.77,67.86,30800.0,50.7882,50.8631,50.7807,50.8481,30800.0
2013-01-25 11:40:00,67.87,67.9,67.73,67.81,64100.0,50.8556,50.8781,50.7507,50.8106,64100.0
2013-01-25 11:45:00,67.81,67.88,67.8,67.88,37300.0,50.8106,50.8631,50.8032,50.8631,37300.0
2013-01-25 11:50:00,67.88,67.88,67.79,67.79,37600.0,50.8631,50.8631,50.7957,50.7957,37600.0
2013-01-25 11:55:00,67.78,67.79,67.72,67.73,32400.0,50.7882,50.7957,50.7432,50.7507,32400.0
2013-01-25 12:00:00,67.73,67.79,67.72,67.79,50800.0,50.7507,50.7957,50.7432,50.7957,50800.0
2013-01-25 12:05:00,67.78,67.87,67.78,67.87,59000.0,50.7882,50.8556,50.7882,50.8556,59000.0
2013-01-25 12:10:00,67.86,67.89,67.83,67.84,94300.0,50.8481,50.8706,50.8256,50.8331,94300.0
2013-01-25 12:15:00,67.84,67.85,67.8,67.81,60200.0,50.8331,50.8406,50.8032,50.8106,60200.0
2013-01-25 12:20:00,67.81,67.81,67.71,67.76,113400.0,50.8106,50.8106,50.7357,50.7732,113400.0
2013-01-25 12:25:00,67.76,67.79,67.7,67.73,80500.0,50.7732,50.7957,50.7282,50.7507,80500.0
2013-01-25 12:30:00,67.72,67.76,67.71,67.72,79200.0,50.7432,50.7732,50.7357,50.7432,79200.0
2013-01-25 12:35:00,67.72,67.72,67.7,67.7,48400.0,50.7432,50.7432,50.7282,50.7282,48400.0
2013-01-25 12:40:00,67.7,67.75,67.68,67.72,69400.0,50.7282,50.7657,50.7132,50.7432,69400.0
2013-01-25 12:45:00,67.73,67.79,67.73,67.73,55200.0,50.7507,50.7957,50.7507,50.7507,55200.0
2013-01-25 12:50:00,67.74,67.76,67.7,67.75,90900.0,50.7582,50.7732,50.7282,50.7657,90900.0
2013-01-25 12:55:00,67.75,67.75,67.63,67.68,68600.0,50.7657,50.7657,50.6758,50.7132,68600.0
2013-01-25 13:00:00,67.69,67.7,67.64,67.69,51300.0,50.7207,50.7282,50.6833,50.7207,51300.0
2013-01-25 13:05:00,67.7,67.7,67.67,67.7,52600.0,50.7282,50.7282,50.7057,50.7282,52600.0
2013-01-25 13:10:00,67.7,67.77,67.7,67.77,50200.0,50.7282,50.7807,50.7282,50.7807,50200.0
2013-01-25 13:15:00,67.76,67.82,67.76,67.8,31500.0,50.7732,50.8181,50.7732,50.8032,31500.0
2013-01-25 13:20:00,67.8,67.81,67.77,67.78,30000.0,50.8032,50.8106,50.7807,50.7882,30000.0
2013-01-25 13:25:00,67.79,67.83,67.76,67.78,58100.0,50.7957,50.8256,50.7732,50.7882,58100.0
2013-01-25 13:30:00,67.78,67.78,67.74,67.76,34500.0,50.7882,50.7882,50.7582,50.7732,34500.0
2013-01-25 13:35:00,67.77,67.8,67.71,67.8,69700.0,50.7807,50.8032,50.7357,50.8032,69700.0
2013-01-25 13:40:00,67.81,67.87,67.79,67.87,63300.0,50.8106,50.8556,50.7957,50.8556,63300.0
2013-01-25 13:45:00,67.87,67.91,67.83,67.84,39700.0,50.8556,50.8856,50.8256,50.8331,39700.0
2013-01-25 13:50:00,67.84,67.85,67.78,67.81,63200.0,50.8331,50.8406,50.7882,50.8106,63200.0
2013-01-25 13:55:00,67.81,67.82,67.73,67.78,165200.0,50.8106,50.8181,50.7507,50.7882,165200.0
2013-01-25 14:00:00,67.79,67.88,67.78,67.83,114700.0,50.7957,50.8631,50.7882,50.8256,114700.0
2013-01-25 14:05:00,67.83,67.87,67.83,67.87,92900.0,50.8256,50.8556,50.8256,50.8556,92900.0
2013-01-25 14:10:00,67.87,67.88,67.83,67.83,90800.0,50.8556,50.8631,50.8256,50.8256,90800.0
2013-01-25 14:15:00,67.83,67.84,67.81,67.82,31700.0,50.8256,50.8331,50.8106,50.8181,31700.0
2013-01-25 14:20:00,67.83,67.86,67.79,67.86,72600.0,50.8256,50.8481,50.7957,50.8481,72600.0
2013-01-25 14:25:00,67.86,67.89,67.85,67.87,50400.0,50.8481,50.8706,50.8406,50.8556,50400.0
2013-01-25 14:30:00,67.88,67.93,67.87,67.93,71900.0,50.8631,50.9006,50.8556,50.9006,71900.0
2013-01-25 14:35:00,67.93,67.96,67.91,67.91,45400.0,50.9006,50.923,50.8856,50.8856,45400.0
2013-01-25 14:40:00,67.91,67.96,67.91,67.96,34600.0,50.8856,50.923,50.8856,50.923,34600.0
2013-01-25 14:45:00,67.95,68.0,67.95,67.99,39700.0,50.9155,50.953,50.9155,50.9455,39700.0
2013-01-25 14:50:00,68.0,68.0,67.95,67.97,79200.0,50.953,50.953,50.9155,50.9305,79200.0
2013-01-25 14:55:00,67.97,67.97,67.89,67.89,48300.0,50.9305,50.9305,50.8706,50.8706,48300.0
2013-01-25 15:00:00,67.9,67.91,67.86,67.86,50300.0,50.8781,50.8856,50.8481,50.8481,50300.0
2013-01-25 15:05:00,67.86,67.86,67.75,67.76,103500.0,50.8481,50.8481,50.7657,50.7732,103500.0
2013-01-25 15:10:00,67.76,67.78,67.71,67.76,74800.0,50.7732,50.7882,50.7357,50.7732,74800.0
2013-01-25 15:15:00,67.75,67.77,67.69,67.69,70600.0,50.7657,50.7807,50.7207,50.7207,70600.0
2013-01-25 15:20:00,67.69,67.71,67.65,67.67,105600.0,50.7207,50.7357,50.6908,50.7057,105600.0
2013-01-25 15:25:00,67.68,67.74,67.67,67.73,47500.0,50.7132,50.7582,50.7057,50.7507,47500.0
2013-01-25 15:30:00,67.73,67.78,67.72,67.72,118500.0,50.7507,50.7882,50.7432,50.7432,118500.0
2013-01-25 15:35:00,67.72,67.73,67.68,67.72,77400.0,50.7432,50.7507,50.7132,50.7432,77400.0
2013-01-25 15:40:00,67.72,67.76,67.68,67.74,158000.0,50.7432,50.7732,50.7132,50.7582,158000.0
2013-01-25 15:45:00,67.73,67.76,67.68,67.72,165800.0,50.7507,50.7732,50.7132,50.7432,165800.0
2013-01-25 15:50:00,67.72,67.81,67.72,67.78,166100.0,50.7432,50.8106,50.7432,50.7882,166100.0
2013-01-25 15:55:00,67.78,67.83,67.73,67.82,252000.0,50.7882,50.8256,50.7507,50.8181,252000.0
2013-01-28 09:30:00,67.85,68.15,67.82,67.88,185300.0,50.8406,51.0654,50.8181,50.8631,185300.0
2013-01-28 09:35:00,67.88,68.0,67.8,67.93,131700.0,50.8631,50.953,50.8032,50.9006,131700.0
2013-01-28 09:40:00,67.93,67.96,67.77,67.78,95300.0,50.9006,50.923,50.7807,50.7882,95300.0
2013-01-28 09:45:00,67.79,67.82,67.65,67.74,186200.0,50.7957,50.8181,50.6908,50.7582,186200.0
2013-01-28 09:50:00,67.74,67.78,67.68,67.77,98100.0,50.7582,50.7882,50.7132,50.7807,98100.0
2013-01-28 09:55:00,67.76,67.79,67.72,67.78,104400.0,50.7732,50.7957,50.7432,50.7882,104400.0
2013-01-28 10:00:00,67.78,67.78,67.38,67.42,224100.0,50.7882,50.7882,50.4884,50.5184,224100.0
2013-01-28 10:05:00,67.42,67.48,67.41,67.42,89800.0,50.5184,50.5634,50.5109,50.5184,89800.0
2013-01-28 10:10:00,67.42,67.43,67.36,67.37,106200.0,50.5184,50.5259,50.4735,50.481,106200.0
2013-01-28 10:15:00,67.36,67.37,67.26,67.32,141600.0,50.4735,50.481,50.3985,50.4435,141600.0
2013-01-28 10:20:00,67.32,67.5,67.31,67.5,72600.0,50.4435,50.5784,50.436,50.5784,72600.0
2013-01-28 10:25:00,67.5,67.64,67.5,67.63,91600.0,50.5784,50.6833,50.5784,50.6758,91600.0
2013-01-28 10:30:00,67.63,67.67,67.53,67.56,86400.0,50.6758,50.7057,50.6008,50.6233,86400.0
2013-01-28 10:35:00,67.55,67.65,67.55,67.56,167900.0,50.6158,50.6908,50.6158,50.6233,167900.0
2013-01-28 10:40:00,67.56,67.57,67.51,67.53,62900.0,50.6233,50.6308,50.5859,50.6008,62900.0
2013-01-28 10:45:00,67.53,67.56,67.49,67.5,64400.0,50.6008,50.6233,50.5709,50.5784,64400.0
2013-01-28 10:50:00,67.5,67.52,67.48,67.48,38000.0,50.5784,50.5933,50.5634,50.5634,38000.0
2013-01-28 10:55:00,67.48,67.57,67.46,67.57,62400.0,50.5634,50.6308,50.5484,50.6308,62400.0
2013-01-28 11:00:00,67.58,67.71,67.56,67.7,56800.0,50.6383,50.7357,50.6233,50.7282,56800.0
2013-01-28 11:05:00,67.7,67.72,67.66,67.71,53100.0,50.7282,50.7432,50.6982,50.7357,53100.0
2013-01-28 11:10:00,67.71,67.74,67.67,67.69,81300.0,50.7357,50.7582,50.7057,50.7207,81300.0
2013-01-28 11:15:00,67.7,67.7,67.54,67.55,60900.0,50.7282,50.7282,50.6083,50.6158,60900.0
2013-01-28 11:20:00,67.54,67.54,67.42,67.42,53700.0,50.6083,50.6083,50.5184,50.5184,53700.0
2013-01-28 11:25:00,67.42,67.48,67.4,67.42,58700.0,50.5184,50.5634,50.5034,50.5184,58700.0
2013-01-28 11:30:00,67.42,67.52,67.42,67.49,50200.0,50.5184,50.5933,50.5184,50.5709,50200.0
2013-01-28 11:35:00,67.48,67.51,67.47,67.51,33600.0,50.5634,50.5859,50.5559,50.5859,33600.0
2013-01-28 11:40:00,67.51,67.53,67.45,67.53,68900.0,50.5859,50.6008,50.5409,50.6008,68900.0
2013-01-28 11:45:00,67.53,67.55,67.38,67.39,105300.0,50.6008,50.6158,50.4884,50.4959,105300.0
2013-01-28 11:50:00,67.4,67.4,67.34,67.36,38500.0,50.5034,50.5034,50.4585,50.4735,38500.0
2013-01-28 11:55:00,67.37,67.43,67.35,67.38,58000.0,50.481,50.5259,50.466,50.4884,58000.0
2013-01-28 12:00:00,67.39,67.4,67.29,67.32,64400.0,50.4959,50.5034,50.421,50.4435,64400.0
2013-01-28 12:05:00,67.32,67.38,67.32,67.37,91200.0,50.4435,50.4884,50.4435,50.481,91200.0
2013-01-28 12:10:00,67.37,67.45,67.37,67.41,57000.0,50.481,50.5409,50.481,50.5109,57000.0
2013-01-28 12:15:00,67.41,67.48,67.36,67.46,41500.0,50.5109,50.5634,50.4735,50.5484,41500.0
2013-01-28 12:20:00,67.45,67.47,67.42,67.43,63300.0,50.5409,50.5559,50.5184,50.5259,63300.0
2013-01-28 12:25:00,67.42,67.43,67.38,67.38,61100.0,50.5184,50.5259,50.4884,50.4884,61100.0
2013-01-28 12:30:00,67.38,67.38,67.31,67.31,53700.0,50.4884,50.4884,50.436,50.436,53700.0
2013-01-28 12:35:00,67.31,67.42,67.29,67.4,60500.0,50.436,50.5184,50.421,50.5034,60500.0
2013-01-28 12:40:00,67.41,67.42,67.38,67.39,36600.0,50.5109,50.5184,50.4884,50.4959,36600.0
2013-01-28 12:45:00,67.39,67.45,67.38,67.45,43800.0,50.4959,50.5409,50.4884,50.5409,43800.0
2013-01-28 12:50:00,67.45,67.47,67.39,67.46,29000.0,50.5409,50.5559,50.4959,50.5484,29000.0
2013-01-28 12:55:00,67.47,67.48,67.44,67.44,57400.0,50.5559,50.5634,50.5334,50.5334,57400.0
2013-01-28 13:00:00,67.44,67.44,67.41,67.42,36800.0,50.5334,50.5334,50.5109,50.5184,36800.0
2013-01-28 13:05:00,67.44,67.44,67.38,67.41,40600.0,50.5334,50.5334,50.4884,50.5109,40600.0
2013-01-28 13:10:00,67.41,67.48,67.38,67.45,35000.0,50.5109,50.5634,50.4884,50.5409,35000.0
2013-01-28 13:15:00,67.45,67.46,67.38,67.39,45800.0,50.5409,50.5484,50.4884,50.4959,45800.0
2013-01-28 13:20:00,67.38,67.39,67.33,67.39,51900.0,50.4884,50.4959,50.451,50.4959,51900.0
2013-01-28 13:25:00,67.39,67.44,67.38,67.41,31500.0,50.4959,50.5334,50.4884,50.5109,31500.0
2013-01-28 13:30:00,67.41,67.42,67.41,67.41,35100.0,50.5109,50.5184,50.5109,50.5109,35100.0
2013-01-28 13:35:00,67.42,67.44,67.38,67.38,96100.0,50.5184,50.5334,50.4884,50.4884,96100.0
2013-01-28 13:40:00,67.39,67.42,67.39,67.4,31300.0,50.4959,50.5184,50.4959,50.5034,31300.0
2013-01-28 13:45:00,67.4,67.42,67.4,67.41,23700.0,50.5034,50.5184,50.5034,50.5109,23700.0
2013-01-28 13:50:00,67.41,67.45,67.39,67.39,64500.0,50.5109,50.5409,50.4959,50.4959,64500.0
2013-01-28 13:55:00,67.39,67.47,67.39,67.44,50300.0,50.4959,50.5559,50.4959,50.5334,50300.0
2013-01-28 14:00:00,67.43,67.48,67.43,67.48,41800.0,50.5259,50.5634,50.5259,50.5634,41800.0
2013-01-28 14:05:00,67.48,67.49,67.47,67.48,31500.0,50.5634,50.5709,50.5559,50.5634,31500.0
2013-01-28 14:10:00,67.48,67.58,67.47,67.58,86100.0,50.5634,50.6383,50.5559,50.6383,86100.0
2013-01-28 14:15:00,67.58,67.65,67.53,67.54,75600.0,50.6383,50.6908,50.6008,50.6083,75600.0
2013-01-28 14:20:00,67.53,67.53,67.49,67.5,58800.0,50.6008,50.6008,50.5709,50.5784,58800.0
2013-01-28 14:25:00,67.5,67.5,67.46,67.47,67000.0,50.5784,50.5784,50.5484,50.5559,67000.0
2013-01-28 14:30:00,67.47,67.54,67.47,67.5,65500.0,50.5559,50.6083,50.5559,50.5784,65500.0
2013-01-28 14:35:00,67.51,67.55,67.48,67.48,82000.0,50.5859,50.6158,50.5634,50.5634,82000.0
2013-01-28 14:40:00,67.49,67.54,67.46,67.53,39700.0,50.5709,50.6083,50.5484,50.6008,39700.0
2013-01-28 14:45:00,67.52,67.6,67.5,67.6,79300.0,50.5933,50.6533,50.5784,50.6533,79300.0
2013-01-28 14:50:00,67.58,67.63,67.56,67.59,45500.0,50.6383,50.6758,50.6233,50.6458,45500.0
2013-01-28 14:55:00,67.61,67.62,67.56,67.58,42000.0,50.6608,50.6683,50.6233,50.6383,42000.0
2013-01-28 15:00:00,67.57,67.65,67.56,67.65,75500.0,50.6308,50.6908,50.6233,50.6908,75500.0
2013-01-28 15:05:00,67.66,67.66,67.55,67.6,74600.0,50.6982,50.6982,50.6158,50.6533,74600.0
2013-01-28 15:10:00,67.6,67.6,67.52,67.55,65700.0,50.6533,50.6533,50.5933,50.6158,65700.0
2013-01-28 15:15:00,67.54,67.59,67.53,67.54,58500.0,50.6083,50.6458,50.6008,50.6083,58500.0
2013-01-28 15:20:00,67.54,67.55,67.47,67.47,76000.0,50.6083,50.6158,50.5559,50.5559,76000.0
2013-01-28 15:25:00,67.48,67.5,67.45,67.48,59900.0,50.5634,50.5784,50.5409,50.5634,59900.0
2013-01-28 15:30:00,67.48,67.54,67.48,67.53,85900.0,50.5634,50.6083,50.5634,50.6008,85900.0
2013-01-28 15:35:00,67.53,67.56,67.52,67.54,69900.0,50.6008,50.6233,50.5933,50.6083,69900.0
2013-01-28 15:40:00,67.55,67.57,67.52,67.55,113500.0,50.6158,50.6308,50.5933,50.6158,113500.0
2013-01-28 15:45:00,67.55,67.63,67.53,67.62,176000.0,50.6158,50.6758,50.6008,50.6683,176000.0
2013-01-28 15:50:00,67.62,67.68,67.61,67.64,191900.0,50.6683,50.7132,50.6608,50.6833,191900.0
2013-01-28 15:55:00,67.64,67.68,67.58,67.59,190500.0,50.6833,50.7132,50.6383,50.6458,190500.0
2013-01-29 09:30:00,67.5,67.8,67.49,67.75,150800.0,50.5784,50.8032,50.5709,50.7657,150800.0
2013-01-29 09:35:00,67.7,67.75,67.35,67.35,173200.0,50.7282,50.7657,50.466,50.466,173200.0
2013-01-29 09:40:00,67.36,67.58,67.35,67.48,68900.0,50.4735,50.6383,50.466,50.5634,68900.0
2013-01-29 09:45:00,67.49,67.59,67.45,67.45,55000.0,50.5709,50.6458,50.5409,50.5409,55000.0
2013-01-29 09:50:00,67.45,67.52,67.33,67.33,56200.0,50.5409,50.5933,50.451,50.451,56200.0
2013-01-29 09:55:00,67.33,67.4,67.21,67.27,77500.0,50.451,50.5034,50.3611,50.406,77500.0
2013-01-29 10:00:00,67.25,67.25,67.09,67.2,98900.0,50.391,50.391,50.2711,50.3536,98900.0
2013-01-29 10:05:00,67.2,67.22,67.1,67.12,101500.0,50.3536,50.3686,50.2786,50.2936,101500.0
2013-01-29 10:10:00,67.12,67.24,67.06,67.24,88600.0,50.2936,50.3835,50.2487,50.3835,88600.0
2013-01-29 10:15:00,67.24,67.26,67.12,67.14,91000.0,50.3835,50.3985,50.2936,50.3086,91000.0
2013-01-29 10:20:00,67.13,67.16,67.11,67.15,137200.0,50.3011,50.3236,50.2861,50.3161,137200.0
2013-01-29 10:25:00,67.15,67.16,66.98,67.02,104700.0,50.3161,50.3236,50.1887,50.2187,104700.0
2013-01-29 10:30:00,67.01,67.11,66.99,67.11,56800.0,50.2112,50.2861,50.1962,50.2861,56800.0
2013-01-29 10:35:00,67.11,67.13,67.08,67.12,65500.0,50.2861,50.3011,50.2637,50.2936,65500.0
2013-01-29 10:40:00,67.14,67.18,67.1,67.17,106300.0,50.3086,50.3386,50.2786,50.3311,106300.0
2013-01-29 10:45:00,67.17,67.2,67.12,67.12,94900.0,50.3311,50.3536,50.2936,50.2936,94900.0
2013-01-29 10:50:00,67.12,67.15,67.06,67.1,67500.0,50.2936,50.3161,50.2487,50.2786,67500.0
2013-01-29 10:55:00,67.1,67.17,67.08,67.15,66600.0,50.2786,50.3311,50.2637,50.3161,66600.0
2013-01-29 11:00:00,67.15,67.26,67.13,67.21,409700.0,50.3161,50.3985,50.3011,50.3611,409700.0
2013-01-29 11:05:00,67.22,67.24,67.16,67.18,74400.0,50.3686,50.3835,50.3236,50.3386,74400.0
2013-01-29 11:10:00,67.17,67.2,67.11,67.15,55900.0,50.3311,50.3536,50.2861,50.3161,55900.0
2013-01-29 11:15:00,67.14,67.17,67.14,67.15,62700.0,50.3086,50.3311,50.3086,50.3161,62700.0
2013-01-29 11:20:00,67.15,67.21,67.15,67.2,88400.0,50.3161,50.3611,50.3161,50.3536,88400.0
2013-01-29 11:25:00,67.22,67.39,67.22,67.35,46100.0,50.3686,50.4959,50.3686,50.466,46100.0
2013-01-29 11:30:00,67.34,67.36,67.17,67.18,114800.0,50.4585,50.4735,50.3311,50.3386,114800.0
2013-01-29 11:35:00,67.17,67.18,67.12,67.14,69700.0,50.3311,50.3386,50.2936,50.3086,69700.0
2013-01-29 11:40:00,67.13,67.16,67.12,67.12,39000.0,50.3011,50.3236,50.2936,50.2936,39000.0
2013-01-29 11:45:00,67.13,67.16,67.1,67.14,45800.0,50.3011,50.3236,50.2786,50.3086,45800.0
2013-01-29 11:50:00,67.14,67.18,67.14,67.14,43400.0,50.3086,50.3386,50.3086,50.3086,43400.0
2013-01-29 11:55:00,67.14,67.16,67.09,67.13,36600.0,50.3086,50.3236,50.2711,50.3011,36600.0
2013-01-29 12:00:00,67.12,67.14,67.09,67.09,24600.0,50.2936,50.3086,50.2711,50.2711,24600.0
2013-01-29 12:05:00,67.09,67.15,67.08,67.14,45700.0,50.2711,50.3161,50.2637,50.3086,45700.0
2013-01-29 12:10:00,67.13,67.16,67.13,67.15,75700.0,50.3011,50.3236,50.3011,50.3161,75700.0
2013-01-29 12:15:00,67.16,67.19,67.08,67.11,99900.0,50.3236,50.3461,50.2637,50.2861,99900.0
2013-01-29 12:20:00,67.11,67.21,67.08,67.19,56400.0,50.2861,50.3611,50.2637,50.3461,56400.0
2013-01-29 12:25:00,67.2,67.21,67.15,67.16,49800.0,50.3536,50.3611,50.3161,50.3236,49800.0
2013-01-29 12:30:00,67.16,67.16,67.13,67.16,48000.0,50.3236,50.3236,50.3011,50.3236,48000.0
2013-01-29 12:35:00,67.16,67.17,67.09,67.15,87700.0,50.3236,50.3311,50.2711,50.3161,87700.0
2013-01-29 12:40:00,67.15,67.26,67.15,67.19,73900.0,50.3161,50.3985,50.3161,50.3461,73900.0
2013-01-29 12:45:00,67.2,67.21,67.18,67.2,27000.0,50.3536,50.3611,50.3386,50.3536,27000.0
2013-01-29 12:50:00,67.2,67.22,67.18,67.2,49400.0,50.3536,50.3686,50.3386,50.3536,49400.0
2013-01-29 12:55:00,67.2,67.22,67.17,67.2,51600.0,50.3536,50.3686,50.3311,50.3536,51600.0
2013-01-29 13:00:00,67.19,67.24,67.18,67.22,54800.0,50.3461,50.3835,50.3386,50.3686,54800.0
2013-01-29 13:05:00,67.22,67.28,67.18,67.19,30100.0,50.3686,50.4135,50.3386,50.3461,30100.0
2013-01-29 13:10:00,67.19,67.24,67.18,67.18,52100.0,50.3461,50.3835,50.3386,50.3386,52100.0
2013-01-29 13:15:00,67.18,67.26,67.17,67.26,30300.0,50.3386,50.3985,50.3311,50.3985,30300.0
2013-01-29 13:20:00,67.26,67.28,67.24,67.24,21900.0,50.3985,50.4135,50.3835,50.3835,21900.0
2013-01-29 13:25:00,67.23,67.24,67.2,67.24,23400.0,50.376,50.3835,50.3536,50.3835,23400.0
2013-01-29 13:30:00,67.24,67.25,67.2,67.22,67300.0,50.3835,50.391,50.3536,50.3686,67300.0
2013-01-29 13:35:00,67.22,67.25,67.21,67.23,37500.0,50.3686,50.391,50.3611,50.376,37500.0
2013-01-29 13:40:00,67.23,67.25,67.2,67.22,31900.0,50.376,50.391,50.3536,50.3686,31900.0
2013-01-29 13:45:00,67.23,67.24,67.18,67.18,34900.0,50.376,50.3835,50.3386,50.3386,34900.0
2013-01-29 13:50:00,67.18,67.21,67.17,67.18,29000.0,50.3386,50.3611,50.3311,50.3386,29000.0
2013-01-29 13:55:00,67.18,67.2,67.18,67.2,20800.0,50.3386,50.3536,50.3386,50.3536,20800.0
2013-01-29 14:00:00,67.19,67.22,67.17,67.2,33300.0,50.3461,50.3686,50.3311,50.3536,33300.0
2013-01-29 14:05:00,67.2,67.21,67.15,67.19,38800.0,50.3536,50.3611,50.3161,50.3461,38800.0
2013-01-29 14:10:00,67.19,67.21,67.15,67.16,42500.0,50.3461,50.3611,50.3161,50.3236,42500.0
2013-01-29 14:15:00,67.16,67.21,67.15,67.17,31100.0,50.3236,50.3611,50.3161,50.3311,31100.0
2013-01-29 14:20:00,67.17,67.21,67.16,67.2,21200.0,50.3311,50.3611,50.3236,50.3536,21200.0
2013-01-29 14:25:00,67.2,67.21,67.17,67.17,36300.0,50.3536,50.3611,50.3311,50.3311,36300.0
2013-01-29 14:30:00,67.18,67.19,67.14,67.17,82500.0,50.3386,50.3461,50.3086,50.3311,82500.0
2013-01-29 14:35:00,67.17,67.19,67.16,67.18,27900.0,50.3311,50.3461,50.3236,50.3386,27900.0
2013-01-29 14:40:00,67.18,67.19,67.14,67.15,55200.0,50.3386,50.3461,50.3086,50.3161,55200.0
2013-01-29 14:45:00,67.16,67.16,67.09,67.09,49000.0,50.3236,50.3236,50.2711,50.2711,49000.0
2013-01-29 14:50:00,67.1,67.1,66.97,66.99,113600.0,50.2786,50.2786,50.1812,50.1962,113600.0
2013-01-29 14:55:00,67.0,67.09,66.98,67.08,92500.0,50.2037,50.2711,50.1887,50.2637,92500.0
2013-01-29 15:00:00,67.09,67.12,67.08,67.1,75300.0,50.2711,50.2936,50.2637,50.2786,75300.0
2013-01-29 15:05:00,67.11,67.13,67.05,67.09,72800.0,50.2861,50.3011,50.2412,50.2711,72800.0
2013-01-29 15:10:00,67.1,67.17,67.09,67.12,116300.0,50.2786,50.3311,50.2711,50.2936,116300.0
2013-01-29 15:15:00,67.13,67.2,67.12,67.19,73800.0,50.3011,50.3536,50.2936,50.3461,73800.0
2013-01-29 15:20:00,67.19,67.2,67.14,67.17,119700.0,50.3461,50.3536,50.3086,50.3311,119700.0
2013-01-29 15:25:00,67.18,67.19,67.08,67.08,182900.0,50.3386,50.3461,50.2637,50.2637,182900.0
2013-01-29 15:30:00,67.09,67.21,67.05,67.17,138400.0,50.2711,50.3611,50.2412,50.3311,138400.0
2013-01-29 15:35:00,67.18,67.21,67.17,67.2,102700.0,50.3386,50.3611,50.3311,50.3536,102700.0
2013-01-29 15:40:00,67.19,67.22,67.16,67.21,117700.0,50.3461,50.3686,50.3236,50.3611,117700.0
2013-01-29 15:45:00,67.2,67.2,67.15,67.16,126700.0,50.3536,50.3536,50.3161,50.3236,126700.0
2013-01-29 15:50:00,67.16,67.19,67.1,67.17,153500.0,50.3236,50.3461,50.2786,50.3311,153500.0
2013-01-29 15:55:00,67.17,67.23,67.16,67.17,321200.0,50.3311,50.376,50.3236,50.3311,321200.0
2013-01-30 09:30:00,67.22,67.31,67.01,67.02,105400.0,50.3686,50.436,50.2112,50.2187,105400.0
2013-01-30 09:35:00,67.01,67.56,67.01,67.5,152000.0,50.2112,50.6233,50.2112,50.5784,152000.0
2013-01-30 09:40:00,67.5,67.5,67.36,67.38,73700.0,50.5784,50.5784,50.4735,50.4884,73700.0
2013-01-30 09:45:00,67.38,67.5,67.37,67.5,84200.0,50.4884,50.5784,50.481,50.5784,84200.0
2013-01-30 09:50:00,67.52,67.53,67.43,67.52,96400.0,50.5933,50.6008,50.5259,50.5933,96400.0
2013-01-30 09:55:00,67.52,67.58,67.45,67.45,97200.0,50.5933,50.6383,50.5409,50.5409,97200.0
2013-01-30 10:00:00,67.44,67.47,67.4,67.41,79100.0,50.5334,50.5559,50.5034,50.5109,79100.0
2013-01-30 10:05:00,67.4,67.4,67.32,67.39,53700.0,50.5034,50.5034,50.4435,50.4959,53700.0
2013-01-30 10:10:00,67.38,67.4,67.28,67.29,64300.0,50.4884,50.5034,50.4135,50.421,64300.0
2013-01-30 10:15:00,67.3,67.39,67.29,67.34,29600.0,50.4285,50.4959,50.421,50.4585,29600.0
2013-01-30 10:20:00,67.35,67.38,67.26,67.31,47000.0,50.466,50.4884,50.3985,50.436,47000.0
2013-01-30 10:25:00,67.31,67.38,67.27,67.32,53900.0,50.436,50.4884,50.406,50.4435,53900.0
2013-01-30 10:30:00,67.32,67.32,67.26,67.28,51500.0,50.4435,50.4435,50.3985,50.4135,51500.0
2013-01-30 10:35:00,67.27,67.32,67.25,67.29,50800.0,50.406,50.4435,50.391,50.421,50800.0
2013-01-30 10:40:00,67.28,67.29,67.22,67.23,45700.0,50.4135,50.421,50.3686,50.376,45700.0
2013-01-30 10:45:00,67.24,67.39,67.24,67.36,54100.0,50.3835,50.4959,50.3835,50.4735,54100.0
2013-01-30 10:50:00,67.36,67.39,67.33,67.35,48900.0,50.4735,50.4959,50.451,50.466,48900.0
2013-01-30 10:55:00,67.34,67.36,67.3,67.34,44300.0,50.4585,50.4735,50.4285,50.4585,44300.0
2013-01-30 11:00:00,67.35,67.38,67.34,67.35,32700.0,50.466,50.4884,50.4585,50.466,32700.0
2013-01-30 11:05:00,67.35,67.43,67.35,67.41,35100.0,50.466,50.5259,50.466,50.5109,35100.0
2013-01-30 11:10:00,67.4,67.43,67.38,67.42,67900.0,50.5034,50.5259,50.4884,50.5184,67900.0
2013-01-30 11:15:00,67.42,67.42,67.34,67.35,26000.0,50.5184,50.5184,50.4585,50.466,26000.0
2013-01-30 11:20:00,67.36,67.36,67.33,67.35,23500.0,50.4735,50.4735,50.451,50.466,23500.0
2013-01-30 11:25:00,67.35,67.36,67.32,67.34,16800.0,50.466,50.4735,50.4435,50.4585,16800.0
2013-01-30 11:30:00,67.34,67.41,67.33,67.41,22700.0,50.4585,50.5109,50.451,50.5109,22700.0
2013-01-30 11:35:00,67.41,67.43,67.38,67.4,46500.0,50.5109,50.5259,50.4884,50.5034,46500.0
2013-01-30 11:40:00,67.4,67.41,67.35,67.36,30700.0,50.5034,50.5109,50.466,50.4735,30700.0
2013-01-30 11:45:00,67.37,67.38,67.32,67.36,22900.0,50.481,50.4884,50.4435,50.4735,22900.0
2013-01-30 11:50:00,67.37,67.4,67.32,67.39,92800.0,50.481,50.5034,50.4435,50.4959,92800.0
2013-01-30 11:55:00,67.39,67.41,67.35,67.35,30800.0,50.4959,50.5109,50.466,50.466,30800.0
2013-01-30 12:00:00,67.36,67.39,67.34,67.38,12900.0,50.4735,50.4959,50.4585,50.4884,12900.0
2013-01-30 12:05:00,67.38,67.39,67.3,67.31,272300.0,50.4884,50.4959,50.4285,50.436,272300.0
2013-01-30 12:10:00,67.32,67.39,67.32,67.37,27000.0,50.4435,50.4959,50.4435,50.481,27000.0
2013-01-30 12:15:00,67.37,67.38,67.27,67.31,33700.0,50.481,50.4884,50.406,50.436,33700.0
2013-01-30 12:20:00,67.31,67.33,67.27,67.3,18900.0,50.436,50.451,50.406,50.4285,18900.0
2013-01-30 12:25:00,67.31,67.32,67.24,67.25,82200.0,50.436,50.4435,50.3835,50.391,82200.0
2013-01-30 12:30:00,67.25,67.26,67.23,67.25,32300.0,50.391,50.3985,50.376,50.391,32300.0
2013-01-30 12:35:00,67.25,67.25,67.19,67.25,30800.0,50.391,50.391,50.3461,50.391,30800.0
2013-01-30 12:40:00,67.24,67.25,67.23,67.25,26200.0,50.3835,50.391,50.376,50.391,26200.0
2013-01-30 12:45:00,67.25,67.26,67.23,67.26,30800.0,50.391,50.3985,50.376,50.3985,30800.0
2013-01-30 12:50:00,67.25,67.3,67.25,67.28,13000.0,50.391,50.4285,50.391,50.4135,13000.0
2013-01-30 12:55:00,67.29,67.33,67.28,67.33,44000.0,50.421,50.451,50.4135,50.451,44000.0
2013-01-30 13:00:00,67.32,67.36,67.31,67.35,35100.0,50.4435,50.4735,50.436,50.466,35100.0
2013-01-30 13:05:00,67.35,67.4,67.34,67.4,37700.0,50.466,50.5034,50.4585,50.5034,37700.0
2013-01-30 13:10:00,67.41,67.42,67.36,67.39,19300.0,50.5109,50.5184,50.4735,50.4959,19300.0
2013-01-30 13:15:00,67.4,67.42,67.31,67.32,31700.0,50.5034,50.5184,50.436,50.4435,31700.0
2013-01-30 13:20:00,67.33,67.39,67.33,67.39,22100.0,50.451,50.4959,50.451,50.4959,22100.0
2013-01-30 13:25:00,67.39,67.4,67.36,67.4,24300.0,50.4959,50.5034,50.4735,50.5034,24300.0
2013-01-30 13:30:00,67.4,67.4,67.36,67.37,28900.0,50.5034,50.5034,50.4735,50.481,28900.0
2013-01-30 13:35:00,67.38,67.41,67.36,67.38,20900.0,50.4884,50.5109,50.4735,50.4884,20900.0
2013-01-30 13:40:00,67.37,67.4,67.34,67.35,27700.0,50.481,50.5034,50.4585,50.466,27700.0
2013-01-30 13:45:00,67.35,67.39,67.32,67.33,30500.0,50.466,50.4959,50.4435,50.451,30500.0
2013-01-30 13:50:00,67.33,67.39,67.33,67.39,44200.0,50.451,50.4959,50.451,50.4959,44200.0
2013-01-30 13:55:00,67.4,67.46,67.38,67.45,89500.0,50.5034,50.5484,50.4884,50.5409,89500.0
2013-01-30 14:00:00,67.44,67.45,67.42,67.43,34200.0,50.5334,50.5409,50.5184,50.5259,34200.0
2013-01-30 14:05:00,67.43,67.45,67.41,67.44,38500.0,50.5259,50.5409,50.5109,50.5334,38500.0
2013-01-30 14:10:00,67.44,67.45,67.39,67.39,35700.0,50.5334,50.5409,50.4959,50.4959,35700.0
2013-01-30 14:15:00,67.41,67.5,67.34,67.35,72100.0,50.5109,50.5784,50.4585,50.466,72100.0
2013-01-30 14:20:00,67.36,67.37,67.28,67.32,42100.0,50.4735,50.481,50.4135,50.4435,42100.0
2013-01-30 14:25:00,67.32,67.38,67.29,67.36,37000.0,50.4435,50.4884,50.421,50.4735,37000.0
2013-01-30 14:30:00,67.37,67.42,67.34,67.4,52800.0,50.481,50.5184,50.4585,50.5034,52800.0
2013-01-30 14:35:00,67.4,67.42,67.34,67.42,50500.0,50.5034,50.5184,50.4585,50.5184,50500.0
2013-01-30 14:40:00,67.41,67.46,67.4,67.4,55300.0,50.5109,50.5484,50.5034,50.5034,55300.0
2013-01-30 14:45:00,67.4,67.4,67.3,67.34,106400.0,50.5034,50.5034,50.4285,50.4585,106400.0
2013-01-30 14:50:00,67.35,67.38,67.28,67.31,33300.0,50.466,50.4884,50.4135,50.436,33300.0
2013-01-30 14:55:00,67.32,67.38,67.32,67.38,60400.0,50.4435,50.4884,50.4435,50.4884,60400.0
2013-01-30 15:00:00,67.38,67.39,67.21,67.21,146100.0,50.4884,50.4959,50.3611,50.3611,146100.0
2013-01-30 15:05:00,67.21,67.38,67.21,67.34,77500.0,50.3611,50.4884,50.3611,50.4585,77500.0
2013-01-30 15:10:00,67.35,67.39,67.28,67.3,79800.0,50.466,50.4959,50.4135,50.4285,79800.0
2013-01-30 15:15:00,67.3,67.31,67.23,67.3,64000.0,50.4285,50.436,50.376,50.4285,64000.0
2013-01-30 15:20:00,67.3,67.31,67.25,67.27,43000.0,50.4285,50.436,50.391,50.406,43000.0
2013-01-30 15:25:00,67.27,67.3,67.23,67.27,59400.0,50.406,50.4285,50.376,50.406,59400.0
2013-01-30 15:30:00,67.27,67.29,67.2,67.2,86300.0,50.406,50.421,50.3536,50.3536,86300.0
2013-01-30 15:35:00,67.2,67.22,67.16,67.21,67100.0,50.3536,50.3686,50.3236,50.3611,67100.0
2013-01-30 15:40:00,67.21,67.25,67.17,67.24,142600.0,50.3611,50.391,50.3311,50.3835,142600.0
2013-01-30 15:45:00,67.23,67.35,67.21,67.32,184900.0,50.376,50.466,50.3611,50.4435,184900.0
2013-01-30 15:50:00,67.31,67.32,67.21,67.23,172600.0,50.436,50.4435,50.3611,50.376,172600.0
2013-01-30 15:55:00,67.23,67.28,67.22,67.24,233800.0,50.376,50.4135,50.3686,50.3835,233800.0
2013-01-31 09:30:00,67.23,67.39,67.18,67.28,100500.0,50.376,50.4959,50.3386,50.4135,100500.0
2013-01-31 09:35:00,67.29,67.32,67.15,67.17,58600.0,50.421,50.4435,50.3161,50.3311,58600.0
2013-01-31 09:40:00,67.18,67.39,67.17,67.33,31700.0,50.3386,50.4959,50.3311,50.451,31700.0
2013-01-31 09:45:00,67.34,67.42,67.27,67.3,47200.0,50.4585,50.5184,50.406,50.4285,47200.0
2013-01-31 09:50:00,67.28,67.45,67.27,67.45,62600.0,50.4135,50.5409,50.406,50.5409,62600.0
2013-01-31 09:55:00,67.45,67.56,67.45,67.47,65100.0,50.5409,50.6233,50.5409,50.5559,65100.0
2013-01-31 10:00:00,67.48,67.48,67.32,67.32,66900.0,50.5634,50.5634,50.4435,50.4435,66900.0
2013-01-31 10:05:00,67.31,67.36,67.31,67.36,46500.0,50.436,50.4735,50.436,50.4735,46500.0
2013-01-31 10:10:00,67.36,67.42,67.33,67.35,59700.0,50.4735,50.5184,50.451,50.466,59700.0
2013-01-31 10:15:00,67.35,67.38,67.32,67.33,80100.0,50.466,50.4884,50.4435,50.451,80100.0
2013-01-31 10:20:00,67.33,67.36,67.31,67.33,33600.0,50.451,50.4735,50.436,50.451,33600.0
2013-01-31 10:25:00,67.32,67.35,67.24,67.24,47000.0,50.4435,50.466,50.3835,50.3835,47000.0
2013-01-31 10:30:00,67.24,67.39,67.23,67.37,48700.0,50.3835,50.4959,50.376,50.481,48700.0
2013-01-31 10:35:00,67.37,67.39,67.3,67.33,40800.0,50.481,50.4959,50.4285,50.451,40800.0
2013-01-31 10:40:00,67.34,67.38,67.32,67.37,41200.0,50.4585,50.4884,50.4435,50.481,41200.0
2013-01-31 10:45:00,67.36,67.37,67.28,67.28,37800.0,50.4735,50.481,50.4135,50.4135,37800.0
2013-01-31 10:50:00,67.28,67.33,67.26,67.28,33100.0,50.4135,50.451,50.3985,50.4135,33100.0
2013-01-31 10:55:00,67.28,67.33,67.26,67.26,47200.0,50.4135,50.451,50.3985,50.3985,47200.0
2013-01-31 11:00:00,67.25,67.27,67.22,67.24,41700.0,50.391,50.406,50.3686,50.3835,41700.0
2013-01-31 11:05:00,67.24,67.3,67.2,67.23,33400.0,50.3835,50.4285,50.3536,50.376,33400.0
2013-01-31 11:10:00,67.22,67.23,67.19,67.19,24400.0,50.3686,50.376,50.3461,50.3461,24400.0
2013-01-31 11:15:00,67.19,67.25,67.17,67.17,35700.0,50.3461,50.391,50.3311,50.3311,35700.0
2013-01-31 11:20:00,67.17,67.23,67.16,67.18,50200.0,50.3311,50.376,50.3236,50.3386,50200.0
2013-01-31 11:25:00,67.18,67.2,67.12,67.12,64800.0,50.3386,50.3536,50.2936,50.2936,64800.0
2013-01-31 11:30:00,67.12,67.12,67.03,67.05,55700.0,50.2936,50.2936,50.2262,50.2412,55700.0
2013-01-31 11:35:00,67.05,67.17,67.04,67.15,62900.0,50.2412,50.3311,50.2337,50.3161,62900.0
2013-01-31 11:40:00,67.15,67.19,67.12,67.16,50800.0,50.3161,50.3461,50.2936,50.3236,50800.0
2013-01-31 11:45:00,67.16,67.19,67.15,67.16,42600.0,50.3236,50.3461,50.3161,50.3236,42600.0
2013-01-31 11:50:00,67.16,67.18,67.12,67.13,42800.0,50.3236,50.3386,50.2936,50.3011,42800.0
2013-01-31 11:55:00,67.11,67.18,67.11,67.16,25100.0,50.2861,50.3386,50.2861,50.3236,25100.0
2013-01-31 12:00:00,67.17,67.21,67.17,67.2,21200.0,50.3311,50.3611,50.3311,50.3536,21200.0
2013-01-31 12:05:00,67.19,67.2,67.14,67.14,40100.0,50.3461,50.3536,50.3086,50.3086,40100.0
2013-01-31 12:10:00,67.15,67.21,67.15,67.2,76900.0,50.3161,50.3611,50.3161,50.3536,76900.0
2013-01-31 12:15:00,67.19,67.3,67.18,67.3,58100.0,50.3461,50.4285,50.3386,50.4285,58100.0
2013-01-31 12:20:00,67.3,67.33,67.28,67.29,26300.0,50.4285,50.451,50.4135,50.421,26300.0
2013-01-31 12:25:00,67.3,67.33,67.3,67.31,38000.0,50.4285,50.451,50.4285,50.436,38000.0
2013-01-31 12:30:00,67.32,67.36,67.31,67.35,33100.0,50.4435,50.4735,50.436,50.466,33100.0
2013-01-31 12:35:00,67.35,67.39,67.35,67.37,38600.0,50.466,50.4959,50.466,50.481,38600.0
2013-01-31 12:40:00,67.38,67.39,67.34,67.38,49100.0,50.4884,50.4959,50.4585,50.4884,49100.0
2013-01-31 12:45:00,67.38,67.43,67.38,67.42,40100.0,50.4884,50.5259,50.4884,50.5184,40100.0
2013-01-31 12:50:00,67.43,67.44,67.38,67.38,24600.0,50.5259,50.5334,50.4884,50.4884,24600.0
2013-01-31 12:55:00,67.36,67.4,67.35,67.36,35600.0,50.4735,50.5034,50.466,50.4735,35600.0
2013-01-31 13:00:00,67.37,67.38,67.34,67.34,15800.0,50.481,50.4884,50.4585,50.4585,15800.0
2013-01-31 13:05:00,67.34,67.36,67.34,67.35,15000.0,50.4585,50.4735,50.4585,50.466,15000.0
2013-01-31 13:10:00,67.35,67.37,67.33,67.35,26400.0,50.466,50.481,50.451,50.466,26400.0
2013-01-31 13:15:00,67.36,67.41,67.36,67.4,27700.0,50.4735,50.5109,50.4735,50.5034,27700.0
2013-01-31 13:20:00,67.4,67.4,67.37,67.37,28300.0,50.5034,50.5034,50.481,50.481,28300.0
2013-01-31 13:25:00,67.38,67.39,67.36,67.36,29600.0,50.4884,50.4959,50.4735,50.4735,29600.0
2013-01-31 13:30:00,67.35,67.37,67.33,67.34,66900.0,50.466,50.481,50.451,50.4585,66900.0
2013-01-31 13:35:00,67.34,67.35,67.32,67.33,31800.0,50.4585,50.466,50.4435,50.451,31800.0
2013-01-31 13:40:00,67.33,67.35,67.31,67.34,34200.0,50.451,50.466,50.436,50.4585,34200.0
2013-01-31 13:45:00,67.35,67.37,67.33,67.34,34000.0,50.466,50.481,50.451,50.4585,34000.0
2013-01-31 13:50:00,67.35,67.36,67.3,67.3,23500.0,50.466,50.4735,50.4285,50.4285,23500.0
2013-01-31 13:55:00,67.31,67.33,67.28,67.31,22100.0,50.436,50.451,50.4135,50.436,22100.0
2013-01-31 14:00:00,67.31,67.32,67.27,67.27,70400.0,50.436,50.4435,50.406,50.406,70400.0
2013-01-31 14:05:00,67.28,67.29,67.26,67.27,55000.0,50.4135,50.421,50.3985,50.406,55000.0
2013-01-31 14:10:00,67.27,67.3,67.23,67.25,39400.0,50.406,50.4285,50.376,50.391,39400.0
2013-01-31 14:15:00,67.25,67.28,67.21,67.22,39000.0,50.391,50.4135,50.3611,50.3686,39000.0
2013-01-31 14:20:00,67.22,67.22,67.16,67.16,57500.0,50.3686,50.3686,50.3236,50.3236,57500.0
2013-01-31 14:25:00,67.17,67.18,67.15,67.16,33600.0,50.3311,50.3386,50.3161,50.3236,33600.0
2013-01-31 14:30:00,67.16,67.3,67.16,67.28,62100.0,50.3236,50.4285,50.3236,50.4135,62100.0
2013-01-31 14:35:00,67.28,67.34,67.28,67.34,64300.0,50.4135,50.4585,50.4135,50.4585,64300.0
2013-01-31 14:40:00,67.35,67.38,67.33,67.37,33200.0,50.466,50.4884,50.451,50.481,33200.0
2013-01-31 14:45:00,67.38,67.4,67.36,67.37,53100.0,50.4884,50.5034,50.4735,50.481,53100.0
2013-01-31 14:50:00,67.38,67.39,67.32,67.32,47900.0,50.4884,50.4959,50.4435,50.4435,47900.0
2013-01-31 14:55:00,67.32,67.37,67.32,67.36,34800.0,50.4435,50.481,50.4435,50.4735,34800.0
2013-01-31 15:00:00,67.35,67.36,67.23,67.23,45600.0,50.466,50.4735,50.376,50.376,45600.0
2013-01-31 15:05:00,67.23,67.23,67.2,67.22,42200.0,50.376,50.376,50.3536,50.3686,42200.0
2013-01-31 15:10:00,67.22,67.23,67.18,67.19,76300.0,50.3686,50.376,50.3386,50.3461,76300.0
2013-01-31 15:15:00,67.19,67.23,67.17,67.21,72000.0,50.3461,50.376,50.3311,50.3611,72000.0
2013-01-31 15:20:00,67.21,67.21,67.12,67.12,76400.0,50.3611,50.3611,50.2936,50.2936,76400.0
2013-01-31 15:25:00,67.12,67.16,67.08,67.1,80800.0,50.2936,50.3236,50.2637,50.2786,80800.0
2013-01-31 15:30:00,67.09,67.18,67.08,67.15,107000.0,50.2711,50.3386,50.2637,50.3161,107000.0
2013-01-31 15:35:00,67.16,67.17,67.1,67.1,63100.0,50.3236,50.3311,50.2786,50.2786,63100.0
2013-01-31 15:40:00,67.1,67.12,67.03,67.05,84300.0,50.2786,50.2936,50.2262,50.2412,84300.0
2013-01-31 15:45:00,67.06,67.07,67.0,67.01,150000.0,50.2487,50.2562,50.2037,50.2112,150000.0
2013-01-31 15:50:00,67.01,67.02,66.96,67.0,277600.0,50.2112,50.2187,50.1737,50.2037,277600.0
2013-01-31 15:55:00,67.0,67.07,66.92,66.92,489700.0,50.2037,50.2562,50.1438,50.1438,489700.0
2013-02-01 09:30:00,67.62,67.62,67.23,67.29,161600.0,50.6683,50.6683,50.376,50.421,161600.0
2013-02-01 09:35:00,67.26,67.43,67.26,67.31,121000.0,50.3985,50.5259,50.3985,50.436,121000.0
2013-02-01 09:40:00,67.32,67.36,67.22,67.25,59600.0,50.4435,50.4735,50.3686,50.391,59600.0
2013-02-01 09:45:00,67.25,67.31,67.22,67.22,56300.0,50.391,50.436,50.3686,50.3686,56300.0
2013-02-01 09:50:00,67.23,67.39,67.22,67.33,75400.0,50.376,50.4959,50.3686,50.451,75400.0
2013-02-01 09:55:00,67.33,67.39,67.28,67.34,67400.0,50.451,50.4959,50.4135,50.4585,67400.0
2013-02-01 10:00:00,67.34,67.52,67.34,67.45,104700.0,50.4585,50.5933,50.4585,50.5409,104700.0
2013-02-01 10:05:00,67.44,67.74,67.44,67.61,117400.0,50.5334,50.7582,50.5334,50.6608,117400.0
2013-02-01 10:10:00,67.61,67.62,67.5,67.53,68700.0,50.6608,50.6683,50.5784,50.6008,68700.0
2013-02-01 10:15:00,67.54,67.6,67.51,67.51,102400.0,50.6083,50.6533,50.5859,50.5859,102400.0
2013-02-01 10:20:00,67.51,67.55,67.42,67.45,72200.0,50.5859,50.6158,50.5184,50.5409,72200.0
2013-02-01 10:25:00,67.44,67.46,67.36,67.36,96300.0,50.5334,50.5484,50.4735,50.4735,96300.0
2013-02-01 10:30:00,67.35,67.46,67.28,67.39,116600.0,50.466,50.5484,50.4135,50.4959,116600.0
2013-02-01 10:35:00,67.38,67.48,67.32,67.32,110200.0,50.4884,50.5634,50.4435,50.4435,110200.0
2013-02-01 10:40:00,67.33,67.37,67.3,67.34,95700.0,50.451,50.481,50.4285,50.4585,95700.0
2013-02-01 10:45:00,67.34,67.43,67.34,67.42,75900.0,50.4585,50.5259,50.4585,50.5184,75900.0
2013-02-01 10:50:00,67.42,67.42,67.27,67.31,62400.0,50.5184,50.5184,50.406,50.436,62400.0
2013-02-01 10:55:00,67.31,67.45,67.31,67.42,54300.0,50.436,50.5409,50.436,50.5184,54300.0
2013-02-01 11:00:00,67.44,67.45,67.37,67.37,53800.0,50.5334,50.5409,50.481,50.481,53800.0
2013-02-01 11:05:00,67.37,67.41,67.33,67.35,63700.0,50.481,50.5109,50.451,50.466,63700.0
2013-02-01 11:10:00,67.36,67.41,67.26,67.29,102400.0,50.4735,50.5109,50.3985,50.421,102400.0
2013-02-01 11:15:00,67.29,67.35,67.27,67.29,43700.0,50.421,50.466,50.406,50.421,43700.0
2013-02-01 11:20:00,67.29,67.37,67.29,67.32,47400.0,50.421,50.481,50.421,50.4435,47400.0
2013-02-01 11:25:00,67.32,67.33,67.27,67.29,24200.0,50.4435,50.451,50.406,50.421,24200.0
2013-02-01 11:30:00,67.29,67.38,67.29,67.3,56100.0,50.421,50.4884,50.421,50.4285,56100.0
2013-02-01 11:35:00,67.31,67.39,67.31,67.34,52600.0,50.436,50.4959,50.436,50.4585,52600.0
2013-02-01 11:40:00,67.34,67.39,67.34,67.37,25200.0,50.4585,50.4959,50.4585,50.481,25200.0
2013-02-01 11:45:00,67.36,67.38,67.24,67.29,88600.0,50.4735,50.4884,50.3835,50.421,88600.0
2013-02-01 11:50:00,67.29,67.4,67.29,67.4,47400.0,50.421,50.5034,50.421,50.5034,47400.0
2013-02-01 11:55:00,67.4,67.44,67.39,67.42,35300.0,50.5034,50.5334,50.4959,50.5184,35300.0
2013-02-01 12:00:00,67.43,67.44,67.37,67.41,34700.0,50.5259,50.5334,50.481,50.5109,34700.0
2013-02-01 12:05:00,67.39,67.45,67.38,67.4,27600.0,50.4959,50.5409,50.4884,50.5034,27600.0
2013-02-01 12:10:00,67.4,67.44,67.36,67.41,43900.0,50.5034,50.5334,50.4735,50.5109,43900.0
2013-02-01 12:15:00,67.42,67.42,67.36,67.4,30100.0,50.5184,50.5184,50.4735,50.5034,30100.0
2013-02-01 12:20:00,67.4,67.41,67.36,67.37,29300.0,50.5034,50.5109,50.4735,50.481,29300.0
2013-02-01 12:25:00,67.36,67.39,67.34,67.37,24200.0,50.4735,50.4959,50.4585,50.481,24200.0
2013-02-01 12:30:00,67.38,67.42,67.37,67.41,37800.0,50.4884,50.5184,50.481,50.5109,37800.0
2013-02-01 12:35:00,67.42,67.43,67.36,67.37,36000.0,50.5184,50.5259,50.4735,50.481,36000.0
2013-02-01 12:40:00,67.36,67.43,67.35,67.42,40400.0,50.4735,50.5259,50.466,50.5184,40400.0
2013-02-01 12:45:00,67.41,67.44,67.36,67.38,28000.0,50.5109,50.5334,50.4735,50.4884,28000.0
2013-02-01 12:50:00,67.38,67.41,67.36,67.4,27800.0,50.4884,50.5109,50.4735,50.5034,27800.0
2013-02-01 12:55:00,67.39,67.42,67.38,67.38,23400.0,50.4959,50.5184,50.4884,50.4884,23400.0
2013-02-01 13:00:00,67.4,67.41,67.32,67.37,53500.0,50.5034,50.5109,50.4435,50.481,53500.0
2013-02-01 13:05:00,67.36,67.41,67.36,67.37,35700.0,50.4735,50.5109,50.4735,50.481,35700.0
2013-02-01 13:10:00,67.37,67.42,67.37,67.41,36200.0,50.481,50.5184,50.481,50.5109,36200.0
2013-02-01 13:15:00,67.4,67.41,67.31,67.32,54600.0,50.5034,50.5109,50.436,50.4435,54600.0
2013-02-01 13:20:00,67.32,67.38,67.31,67.38,28000.0,50.4435,50.4884,50.436,50.4884,28000.0
2013-02-01 13:25:00,67.38,67.38,67.33,67.34,24800.0,50.4884,50.4884,50.451,50.4585,24800.0
2013-02-01 13:30:00,67.34,67.42,67.34,67.41,31700.0,50.4585,50.5184,50.4585,50.5109,31700.0
2013-02-01 13:35:00,67.41,67.43,67.37,67.39,31800.0,50.5109,50.5259,50.481,50.4959,31800.0
2013-02-01 13:40:00,67.38,67.42,67.36,67.41,39900.0,50.4884,50.5184,50.4735,50.5109,39900.0
2013-02-01 13:45:00,67.42,67.44,67.4,67.42,24800.0,50.5184,50.5334,50.5034,50.5184,24800.0
2013-02-01 13:50:00,67.42,67.43,67.32,67.34,57800.0,50.5184,50.5259,50.4435,50.4585,57800.0
2013-02-01 13:55:00,67.34,67.36,67.33,67.35,30800.0,50.4585,50.4735,50.451,50.466,30800.0
2013-02-01 14:00:00,67.36,67.39,67.34,67.38,30000.0,50.4735,50.4959,50.4585,50.4884,30000.0
2013-02-01 14:05:00,67.38,67.38,67.34,67.38,28100.0,50.4884,50.4884,50.4585,50.4884,28100.0
2013-02-01 14:10:00,67.38,67.4,67.37,67.37,36900.0,50.4884,50.5034,50.481,50.481,36900.0
2013-02-01 14:15:00,67.38,67.4,67.38,67.4,26700.0,50.4884,50.5034,50.4884,50.5034,26700.0
2013-02-01 14:20:00,67.39,67.41,67.37,67.4,29700.0,50.4959,50.5109,50.481,50.5034,29700.0
2013-02-01 14:25:00,67.4,67.41,67.38,67.4,28500.0,50.5034,50.5109,50.4884,50.5034,28500.0
2013-02-01 14:30:00,67.4,67.42,67.34,67.34,47500.0,50.5034,50.5184,50.4585,50.4585,47500.0
2013-02-01 14:35:00,67.34,67.37,67.33,67.35,40700.0,50.4585,50.481,50.451,50.466,40700.0
2013-02-01 14:40:00,67.35,67.37,67.34,67.35,26600.0,50.466,50.481,50.4585,50.466,26600.0
2013-02-01 14:45:00,67.36,67.36,67.32,67.34,31900.0,50.4735,50.4735,50.4435,50.4585,31900.0
2013-02-01 14:50:00,67.34,67.34,67.32,67.34,35200.0,50.4585,50.4585,50.4435,50.4585,35200.0
2013-02-01 14:55:00,67.33,67.34,67.2,67.22,73400.0,50.451,50.4585,50.3536,50.3686,73400.0
2013-02-01 15:00:00,67.22,67.29,67.21,67.28,51400.0,50.3686,50.421,50.3611,50.4135,51400.0
2013-02-01 15:05:00,67.28,67.34,67.28,67.34,33300.0,50.4135,50.4585,50.4135,50.4585,33300.0
2013-02-01 15:10:00,67.34,67.4,67.33,67.38,44800.0,50.4585,50.5034,50.451,50.4884,44800.0
2013-02-01 15:15:00,67.38,67.38,67.33,67.34,46700.0,50.4884,50.4884,50.451,50.4585,46700.0
2013-02-01 15:20:00,67.34,67.35,67.26,67.26,52000.0,50.4585,50.466,50.3985,50.3985,52000.0
2013-02-01 15:25:00,67.26,67.29,67.24,67.26,41900.0,50.3985,50.421,50.3835,50.3985,41900.0
2013-02-01 15:30:00,67.26,67.32,67.23,67.32,40100.0,50.3985,50.4435,50.376,50.4435,40100.0
2013-02-01 15:35:00,67.32,67.33,67.28,67.32,67100.0,50.4435,50.451,50.4135,50.4435,67100.0
2013-02-01 15:40:00,67.32,67.4,67.31,67.37,95100.0,50.4435,50.5034,50.436,50.481,95100.0
2013-02-01 15:45:00,67.38,67.41,67.37,67.37,89100.0,50.4884,50.5109,50.481,50.481,89100.0
2013-02-01 15:50:00,67.38,67.38,67.28,67.28,92300.0,50.4884,50.4884,50.4135,50.4135,92300.0
2013-02-01 15:55:00,67.29,67.31,67.23,67.29,292500.0,50.421,50.436,50.376,50.421,292500.0
2013-02-04 09:30:00,66.81,67.08,66.81,67.02,134500.0,50.0613,50.2637,50.0613,50.2187,134500.0
2013-02-04 09:35:00,67.02,67.07,66.86,66.88,47200.0,50.2187,50.2562,50.0988,50.1138,47200.0
2013-02-04 09:40:00,66.87,66.98,66.82,66.88,40900.0,50.1063,50.1887,50.0688,50.1138,40900.0
2013-02-04 09:45:00,66.88,67.19,66.86,67.19,104300.0,50.1138,50.3461,50.0988,50.3461,104300.0
2013-02-04 09:50:00,67.17,67.22,67.07,67.1,80100.0,50.3311,50.3686,50.2562,50.2786,80100.0
2013-02-04 09:55:00,67.1,67.11,67.0,67.02,55800.0,50.2786,50.2861,50.2037,50.2187,55800.0
2013-02-04 10:00:00,67.02,67.08,66.87,66.94,102100.0,50.2187,50.2637,50.1063,50.1587,102100.0
2013-02-04 10:05:00,66.94,67.01,66.91,66.99,71900.0,50.1587,50.2112,50.1363,50.1962,71900.0
2013-02-04 10:10:00,67.0,67.06,66.95,67.0,56400.0,50.2037,50.2487,50.1662,50.2037,56400.0
2013-02-04 10:15:00,67.0,67.01,66.73,66.74,109700.0,50.2037,50.2112,50.0014,50.0089,109700.0
2013-02-04 10:20:00,66.73,66.77,66.65,66.77,57100.0,50.0014,50.0314,49.9414,50.0314,57100.0
2013-02-04 10:25:00,66.77,66.84,66.73,66.84,58600.0,50.0314,50.0838,50.0014,50.0838,58600.0
2013-02-04 10:30:00,66.84,66.86,66.72,66.74,79100.0,50.0838,50.0988,49.9939,50.0089,79100.0
2013-02-04 10:35:00,66.74,66.76,66.65,66.7,81100.0,50.0089,50.0239,49.9414,49.9789,81100.0
2013-02-04 10:40:00,66.7,66.72,66.43,66.55,119200.0,49.9789,49.9939,49.7766,49.8665,119200.0
2013-02-04 10:45:00,66.55,66.67,66.55,66.64,70100.0,49.8665,49.9564,49.8665,49.934,70100.0
2013-02-04 10:50:00,66.64,66.66,66.59,66.65,24300.0,49.934,49.9489,49.8965,49.9414,24300.0
2013-02-04 10:55:00,66.66,66.76,66.65,66.68,38300.0,49.9489,50.0239,49.9414,49.9639,38300.0
2013-02-04 11:00:00,66.71,66.71,66.64,66.7,37500.0,49.9864,49.9864,49.934,49.9789,37500.0
2013-02-04 11:05:00,66.7,66.75,66.66,66.73,23100.0,49.9789,50.0164,49.9489,50.0014,23100.0
2013-02-04 11:10:00,66.73,66.81,66.7,66.74,71400.0,50.0014,50.0613,49.9789,50.0089,71400.0
2013-02-04 11:15:00,66.75,66.77,66.66,66.69,63200.0,50.0164,50.0314,49.9489,49.9714,63200.0
2013-02-04 11:20:00,66.68,66.74,66.68,66.7,25500.0,49.9639,50.0089,49.9639,49.9789,25500.0
2013-02-04 11:25:00,66.68,66.75,66.66,66.67,41700.0,49.9639,50.0164,49.9489,49.9564,41700.0
2013-02-04 11:30:00,66.67,66.79,66.65,66.77,120600.0,49.9564,50.0464,49.9414,50.0314,120600.0
2013-02-04 11:35:00,66.76,66.82,66.68,66.7,47500.0,50.0239,50.0688,49.9639,49.9789,47500.0
2013-02-04 11:40:00,66.7,66.73,66.62,66.66,30600.0,49.9789,50.0014,49.919,49.9489,30600.0
2013-02-04 11:45:00,66.67,66.7,66.59,66.59,138000.0,49.9564,49.9789,49.8965,49.8965,138000.0
2013-02-04 11:50:00,66.59,66.64,66.55,66.62,65200.0,49.8965,49.934,49.8665,49.919,65200.0
2013-02-04 11:55:00,66.62,66.62,66.45,66.51,82500.0,49.919,49.919,49.7916,49.8365,82500.0
2013-02-04 12:00:00,66.51,66.54,66.45,66.47,40000.0,49.8365,49.859,49.7916,49.8066,40000.0
2013-02-04 12:05:00,66.48,66.5,66.43,66.47,30700.0,49.8141,49.8291,49.7766,49.8066,30700.0
2013-02-04 12:10:00,66.48,66.51,66.46,66.47,37400.0,49.8141,49.8365,49.7991,49.8066,37400.0
2013-02-04 12:15:00,66.48,66.51,66.47,66.49,33000.0,49.8141,49.8365,49.8066,49.8216,33000.0
2013-02-04 12:20:00,66.5,66.51,66.47,66.49,20000.0,49.8291,49.8365,49.8066,49.8216,20000.0
2013-02-04 12:25:00,66.5,66.51,66.48,66.48,38200.0,49.8291,49.8365,49.8141,49.8141,38200.0
2013-02-04 12:30:00,66.48,66.55,66.47,66.52,49700.0,49.8141,49.8665,49.8066,49.844,49700.0
2013-02-04 12:35:00,66.52,66.53,66.5,66.53,68700.0,49.844,49.8515,49.8291,49.8515,68700.0
2013-02-04 12:40:00,66.53,66.55,66.51,66.55,33700.0,49.8515,49.8665,49.8365,49.8665,33700.0
2013-02-04 12:45:00,66.54,66.61,66.53,66.6,25300.0,49.859,49.9115,49.8515,49.904,25300.0
2013-02-04 12:50:00,66.61,66.62,66.58,66.6,22000.0,49.9115,49.919,49.889,49.904,22000.0
2013-02-04 12:55:00,66.59,66.62,66.59,66.61,21600.0,49.8965,49.919,49.8965,49.9115,21600.0
2013-02-04 13:00:00,66.61,66.62,66.58,66.61,33700.0,49.9115,49.919,49.889,49.9115,33700.0
2013-02-04 13:05:00,66.61,66.61,66.59,66.59,20200.0,49.9115,49.9115,49.8965,49.8965,20200.0
2013-02-04 13:10:00,66.59,66.61,66.59,66.61,16600.0,49.8965,49.9115,49.8965,49.9115,16600.0
2013-02-04 13:15:00,66.61,66.62,66.53,66.55,25600.0,49.9115,49.919,49.8515,49.8665,25600.0
2013-02-04 13:20:00,66.55,66.57,66.52,66.57,26000.0,49.8665,49.8815,49.844,49.8815,26000.0
2013-02-04 13:25:00,66.57,66.57,66.49,66.5,18100.0,49.8815,49.8815,49.8216,49.8291,18100.0
2013-02-04 13:30:00,66.5,66.5,66.44,66.47,31500.0,49.8291,49.8291,49.7841,49.8066,31500.0
2013-02-04 13:35:00,66.48,66.51,66.47,66.49,16600.0,49.8141,49.8365,49.8066,49.8216,16600.0
2013-02-04 13:40:00,66.49,66.5,66.46,66.46,15500.0,49.8216,49.8291,49.7991,49.7991,15500.0
2013-02-04 13:45:00,66.47,66.48,66.41,66.45,32100.0,49.8066,49.8141,49.7616,49.7916,32100.0
2013-02-04 13:50:00,66.45,66.48,66.43,66.48,23000.0,49.7916,49.8141,49.7766,49.8141,23000.0
2013-02-04 13:55:00,66.48,66.5,66.47,66.48,29600.0,49.8141,49.8291,49.8066,49.8141,29600.0
2013-02-04 14:00:00,66.49,66.52,66.48,66.51,33600.0,49.8216,49.844,49.8141,49.8365,33600.0
2013-02-04 14:05:00,66.5,66.51,66.48,66.48,27600.0,49.8291,49.8365,49.8141,49.8141,27600.0
2013-02-04 14:10:00,66.48,66.5,66.47,66.49,31700.0,49.8141,49.8291,49.8066,49.8216,31700.0
2013-02-04 14:15:00,66.49,66.5,66.42,66.43,30900.0,49.8216,49.8291,49.7691,49.7766,30900.0
2013-02-04 14:20:00,66.43,66.46,66.41,66.45,24000.0,49.7766,49.7991,49.7616,49.7916,24000.0
2013-02-04 14:25:00,66.45,66.51,66.41,66.49,27100.0,49.7916,49.8365,49.7616,49.8216,27100.0
2013-02-04 14:30:00,66.49,66.51,66.48,66.5,25200.0,49.8216,49.8365,49.8141,49.8291,25200.0
2013-02-04 14:35:00,66.5,66.5,66.48,66.5,29900.0,49.8291,49.8291,49.8141,49.8291,29900.0
2013-02-04 14:40:00,66.5,66.56,66.48,66.56,51200.0,49.8291,49.874,49.8141,49.874,51200.0
2013-02-04 14:45:00,66.55,66.56,66.5,66.51,24900.0,49.8665,49.874,49.8291,49.8365,24900.0
2013-02-04 14:50:00,66.52,66.53,66.48,66.52,30800.0,49.844,49.8515,49.8141,49.844,30800.0
2013-02-04 14:55:00,66.51,66.55,66.47,66.55,46800.0,49.8365,49.8665,49.8066,49.8665,46800.0
2013-02-04 15:00:00,66.54,66.56,66.53,66.56,35400.0,49.859,49.874,49.8515,49.874,35400.0
2013-02-04 15:05:00,66.55,66.56,66.48,66.49,65400.0,49.8665,49.874,49.8141,49.8216,65400.0
2013-02-04 15:10:00,66.48,66.51,66.45,66.46,88000.0,49.8141,49.8365,49.7916,49.7991,88000.0
2013-02-04 15:15:00,66.46,66.49,66.46,66.48,25800.0,49.7991,49.8216,49.7991,49.8141,25800.0
2013-02-04 15:20:00,66.47,66.49,66.46,66.47,26100.0,49.8066,49.8216,49.7991,49.8066,26100.0
2013-02-04 15:25:00,66.46,66.51,66.45,66.49,45400.0,49.7991,49.8365,49.7916,49.8216,45400.0
2013-02-04 15:30:00,66.5,66.52,66.42,66.42,50900.0,49.8291,49.844,49.7691,49.7691,50900.0
2013-02-04 15:35:00,66.43,66.46,66.4,66.42,100500.0,49.7766,49.7991,49.7541,49.7691,100500.0
2013-02-04 15:40:00,66.42,66.49,66.38,66.42,84500.0,49.7691,49.8216,49.7391,49.7691,84500.0
2013-02-04 15:45:00,66.42,66.46,66.4,66.42,104400.0,49.7691,49.7991,49.7541,49.7691,104400.0
2013-02-04 15:50:00,66.42,66.43,66.32,66.4,148400.0,49.7691,49.7766,49.6942,49.7541,148400.0
2013-02-04 15:55:00,66.39,66.42,66.34,66.37,275400.0,49.7466,49.7691,49.7092,49.7316,275400.0
2013-02-05 09:30:00,66.6,66.74,66.53,66.56,159100.0,49.904,50.0089,49.8515,49.874,159100.0
2013-02-05 09:35:00,66.59,66.68,66.56,66.6,56700.0,49.8965,49.9639,49.874,49.904,56700.0
2013-02-05 09:40:00,66.6,66.66,66.57,66.66,78600.0,49.904,49.9489,49.8815,49.9489,78600.0
2013-02-05 09:45:00,66.65,66.68,66.48,66.56,88000.0,49.9414,49.9639,49.8141,49.874,88000.0
2013-02-05 09:50:00,66.56,66.71,66.56,66.65,99900.0,49.874,49.9864,49.874,49.9414,99900.0
2013-02-05 09:55:00,66.65,66.73,66.65,66.72,101600.0,49.9414,50.0014,49.9414,49.9939,101600.0
2013-02-05 10:00:00,66.72,66.93,66.72,66.82,153900.0,49.9939,50.1513,49.9939,50.0688,153900.0
2013-02-05 10:05:00,66.8,66.88,66.8,66.84,68800.0,50.0538,50.1138,50.0538,50.0838,68800.0
2013-02-05 10:10:00,66.82,66.82,66.74,66.78,47500.0,50.0688,50.0688,50.0089,50.0389,47500.0
2013-02-05 10:15:00,66.78,66.81,66.73,66.73,58600.0,50.0389,50.0613,50.0014,50.0014,58600.0
2013-02-05 10:20:00,66.75,66.82,66.7,66.79,67700.0,50.0164,50.0688,49.9789,50.0464,67700.0
2013-02-05 10:25:00,66.8,66.85,66.78,66.79,309500.0,50.0538,50.0913,50.0389,50.0464,309500.0
2013-02-05 10:30:00,66.79,66.82,66.76,66.81,38600.0,50.0464,50.0688,50.0239,50.0613,38600.0
2013-02-05 10:35:00,66.81,66.83,66.79,66.8,77200.0,50.0613,50.0763,50.0464,50.0538,77200.0
2013-02-05 10:40:00,66.81,66.86,66.81,66.85,56100.0,50.0613,50.0988,50.0613,50.0913,56100.0
2013-02-05 10:45:00,66.86,66.86,66.78,66.8,53100.0,50.0988,50.0988,50.0389,50.0538,53100.0
2013-02-05 10:50:00,66.8,66.81,66.75,66.79,46400.0,50.0538,50.0613,50.0164,50.0464,46400.0
2013-02-05 10:55:00,66.78,66.81,66.74,66.76,110500.0,50.0389,50.0613,50.0089,50.0239,110500.0
2013-02-05 11:00:00,66.77,66.81,66.76,66.8,49900.0,50.0314,50.0613,50.0239,50.0538,49900.0
2013-02-05 11:05:00,66.79,66.8,66.67,66.68,34500.0,50.0464,50.0538,49.9564,49.9639,34500.0
2013-02-05 11:10:00,66.68,66.71,66.63,66.64,43100.0,49.9639,49.9864,49.9265,49.934,43100.0
2013-02-05 11:15:00,66.64,66.66,66.59,66.59,38400.0,49.934,49.9489,49.8965,49.8965,38400.0
2013-02-05 11:20:00,66.6,66.6,66.5,66.53,77700.0,49.904,49.904,49.8291,49.8515,77700.0
2013-02-05 11:25:00,66.53,66.59,66.53,66.59,19900.0,49.8515,49.8965,49.8515,49.8965,19900.0
2013-02-05 11:30:00,66.58,66.67,66.57,66.67,69100.0,49.889,49.9564,49.8815,49.9564,69100.0
2013-02-05 11:35:00,66.67,66.7,66.58,66.61,53100.0,49.9564,49.9789,49.889,49.9115,53100.0
2013-02-05 11:40:00,66.62,66.66,66.58,66.59,38000.0,49.919,49.9489,49.889,49.8965,38000.0
2013-02-05 11:45:00,66.59,66.64,66.47,66.53,159400.0,49.8965,49.934,49.8066,49.8515,159400.0
2013-02-05 11:50:00,66.52,66.62,66.5,66.59,65700.0,49.844,49.919,49.8291,49.8965,65700.0
2013-02-05 11:55:00,66.59,66.65,66.55,66.65,69600.0,49.8965,49.9414,49.8665,49.9414,69600.0
2013-02-05 12:00:00,66.64,66.67,66.59,66.67,129600.0,49.934,49.9564,49.8965,49.9564,129600.0
2013-02-05 12:05:00,66.67,66.67,66.59,66.59,96200.0,49.9564,49.9564,49.8965,49.8965,96200.0
2013-02-05 12:10:00,66.6,66.65,66.57,66.59,26000.0,49.904,49.9414,49.8815,49.8965,26000.0
2013-02-05 12:15:00,66.59,66.65,66.59,66.65,23400.0,49.8965,49.9414,49.8965,49.9414,23400.0
2013-02-05 12:20:00,66.65,66.65,66.62,66.65,39200.0,49.9414,49.9414,49.919,49.9414,39200.0
2013-02-05 12:25:00,66.65,66.66,66.6,66.62,64200.0,49.9414,49.9489,49.904,49.919,64200.0
2013-02-05 12:30:00,66.62,66.67,66.59,66.62,172800.0,49.919,49.9564,49.8965,49.919,172800.0
2013-02-05 12:35:00,66.62,66.64,66.56,66.57,31300.0,49.919,49.934,49.874,49.8815,31300.0
2013-02-05 12:40:00,66.57,66.59,66.55,66.56,17400.0,49.8815,49.8965,49.8665,49.874,17400.0
2013-02-05 12:45:00,66.56,66.58,66.49,66.5,86100.0,49.874,49.889,49.8216,49.8291,86100.0
2013-02-05 12:50:00,66.5,66.55,66.49,66.53,39400.0,49.8291,49.8665,49.8216,49.8515,39400.0
2013-02-05 12:55:00,66.53,66.55,66.5,66.53,25300.0,49.8515,49.8665,49.8291,49.8515,25300.0
2013-02-05 13:00:00,66.54,66.55,66.49,66.51,63900.0,49.859,49.8665,49.8216,49.8365,63900.0
2013-02-05 13:05:00,66.51,66.54,66.5,66.53,25600.0,49.8365,49.859,49.8291,49.8515,25600.0
2013-02-05 13:10:00,66.53,66.55,66.51,66.52,35800.0,49.8515,49.8665,49.8365,49.844,35800.0
2013-02-05 13:15:00,66.53,66.53,66.46,66.46,35700.0,49.8515,49.8515,49.7991,49.7991,35700.0
2013-02-05 13:20:00,66.46,66.52,66.44,66.52,49700.0,49.7991,49.844,49.7841,49.844,49700.0
2013-02-05 13:25:00,66.52,66.55,66.51,66.53,42000.0,49.844,49.8665,49.8365,49.8515,42000.0
2013-02-05 13:30:00,66.53,66.55,66.51,66.51,123100.0,49.8515,49.8665,49.8365,49.8365,123100.0
2013-02-05 13:35:00,66.52,66.53,66.48,66.49,79700.0,49.844,49.8515,49.8141,49.8216,79700.0
2013-02-05 13:40:00,66.5,66.51,66.38,66.42,157800.0,49.8291,49.8365,49.7391,49.7691,157800.0
2013-02-05 13:45:00,66.42,66.48,66.39,66.41,90400.0,49.7691,49.8141,49.7466,49.7616,90400.0
2013-02-05 13:50:00,66.41,66.41,66.32,66.36,150100.0,49.7616,49.7616,49.6942,49.7241,150100.0
2013-02-05 13:55:00,66.37,66.44,66.35,66.42,39300.0,49.7316,49.7841,49.7167,49.7691,39300.0
2013-02-05 14:00:00,66.42,66.43,66.39,66.4,64000.0,49.7691,49.7766,49.7466,49.7541,64000.0
2013-02-05 14:05:00,66.41,66.47,66.38,66.39,70400.0,49.7616,49.8066,49.7391,49.7466,70400.0
2013-02-05 14:10:00,66.39,66.41,66.37,66.39,61300.0,49.7466,49.7616,49.7316,49.7466,61300.0
2013-02-05 14:15:00,66.39,66.44,66.38,66.42,50100.0,49.7466,49.7841,49.7391,49.7691,50100.0
2013-02-05 14:20:00,66.42,66.46,66.41,66.43,52000.0,49.7691,49.7991,49.7616,49.7766,52000.0
2013-02-05 14:25:00,66.43,66.46,66.42,66.43,43600.0,49.7766,49.7991,49.7691,49.7766,43600.0
2013-02-05 14:30:00,66.44,66.45,66.42,66.45,48900.0,49.7841,49.7916,49.7691,49.7916,48900.0
2013-02-05 14:35:00,66.44,66.46,66.42,66.43,67900.0,49.7841,49.7991,49.7691,49.7766,67900.0
2013-02-05 14:40:00,66.44,66.46,66.43,66.46,39900.0,49.7841,49.7991,49.7766,49.7991,39900.0
2013-02-05 14:45:00,66.46,66.48,66.43,66.47,117600.0,49.7991,49.8141,49.7766,49.8066,117600.0
2013-02-05 14:50:00,66.48,66.54,66.48,66.49,130400.0,49.8141,49.859,49.8141,49.8216,130400.0
2013-02-05 14:55:00,66.49,66.5,66.45,66.47,82200.0,49.8216,49.8291,49.7916,49.8066,82200.0
2013-02-05 15:00:00,66.47,66.49,66.45,66.48,51300.0,49.8066,49.8216,49.7916,49.8141,51300.0
2013-02-05 15:05:00,66.48,66.5,66.44,66.45,110600.0,49.8141,49.8291,49.7841,49.7916,110600.0
2013-02-05 15:10:00,66.45,66.48,66.44,66.47,85200.0,49.7916,49.8141,49.7841,49.8066,85200.0
2013-02-05 15:15:00,66.47,66.5,66.47,66.47,62400.0,49.8066,49.8291,49.8066,49.8066,62400.0
2013-02-05 15:20:00,66.47,66.49,66.45,66.47,71400.0,49.8066,49.8216,49.7916,49.8066,71400.0
2013-02-05 15:25:00,66.48,66.49,66.42,66.42,68100.0,49.8141,49.8216,49.7691,49.7691,68100.0
2013-02-05 15:30:00,66.43,66.49,66.42,66.46,64600.0,49.7766,49.8216,49.7691,49.7991,64600.0
2013-02-05 15:35:00,66.47,66.47,66.42,66.45,78600.0,49.8066,49.8066,49.7691,49.7916,78600.0
2013-02-05 15:40:00,66.45,66.49,66.44,66.49,106200.0,49.7916,49.8216,49.7841,49.8216,106200.0
2013-02-05 15:45:00,66.49,66.5,66.4,66.44,161500.0,49.8216,49.8291,49.7541,49.7841,161500.0
2013-02-05 15:50:00,66.44,66.44,66.35,66.36,153500.0,49.7841,49.7841,49.7167,49.7241,153500.0
2013-02-05 15:55:00,66.37,66.41,66.31,66.39,442800.0,49.7316,49.7616,49.6867,49.7466,442800.0
2013-02-06 09:30:00,66.04,66.2,66.0,66.09,199200.0,49.4844,49.6043,49.4544,49.5218,199200.0
2013-02-06 09:35:00,66.1,66.2,66.07,66.08,72700.0,49.5293,49.6043,49.5068,49.5143,72700.0
2013-02-06 09:40:00,66.09,66.2,66.09,66.17,103900.0,49.5218,49.6043,49.5218,49.5818,103900.0
2013-02-06 09:45:00,66.16,66.2,66.05,66.1,109600.0,49.5743,49.6043,49.4919,49.5293,109600.0
2013-02-06 09:50:00,66.11,66.31,66.1,66.28,95300.0,49.5368,49.6867,49.5293,49.6642,95300.0
2013-02-06 09:55:00,66.27,66.39,66.26,66.28,90900.0,49.6567,49.7466,49.6492,49.6642,90900.0
2013-02-06 10:00:00,66.27,66.33,66.25,66.28,72400.0,49.6567,49.7017,49.6417,49.6642,72400.0
2013-02-06 10:05:00,66.29,66.3,66.24,66.3,71200.0,49.6717,49.6792,49.6342,49.6792,71200.0
2013-02-06 10:10:00,66.3,66.34,66.3,66.33,36000.0,49.6792,49.7092,49.6792,49.7017,36000.0
2013-02-06 10:15:00,66.34,66.35,66.28,66.32,61600.0,49.7092,49.7167,49.6642,49.6942,61600.0
2013-02-06 10:20:00,66.31,66.32,66.21,66.26,89600.0,49.6867,49.6942,49.6118,49.6492,89600.0
2013-02-06 10:25:00,66.26,66.3,66.25,66.27,96000.0,49.6492,49.6792,49.6417,49.6567,96000.0
2013-02-06 10:30:00,66.27,66.33,66.22,66.24,71300.0,49.6567,49.7017,49.6192,49.6342,71300.0
2013-02-06 10:35:00,66.25,66.26,66.2,66.21,91300.0,49.6417,49.6492,49.6043,49.6118,91300.0
2013-02-06 10:40:00,66.21,66.24,66.19,66.23,46700.0,49.6118,49.6342,49.5968,49.6267,46700.0
2013-02-06 10:45:00,66.23,66.27,66.21,66.27,73000.0,49.6267,49.6567,49.6118,49.6567,73000.0
2013-02-06 10:50:00,66.27,66.36,66.26,66.36,47300.0,49.6567,49.7241,49.6492,49.7241,47300.0
2013-02-06 10:55:00,66.36,66.4,66.34,66.37,61700.0,49.7241,49.7541,49.7092,49.7316,61700.0
2013-02-06 11:00:00,66.36,66.41,66.36,66.4,72000.0,49.7241,49.7616,49.7241,49.7541,72000.0
2013-02-06 11:05:00,66.39,66.4,66.35,66.4,51000.0,49.7466,49.7541,49.7167,49.7541,51000.0
2013-02-06 11:10:00,66.39,66.51,66.38,66.46,46700.0,49.7466,49.8365,49.7391,49.7991,46700.0
2013-02-06 11:15:00,66.47,66.59,66.47,66.56,65200.0,49.8066,49.8965,49.8066,49.874,65200.0
2013-02-06 11:20:00,66.55,66.58,66.5,66.58,75500.0,49.8665,49.889,49.8291,49.889,75500.0
2013-02-06 11:25:00,66.58,66.59,66.55,66.56,44600.0,49.889,49.8965,49.8665,49.874,44600.0
2013-02-06 11:30:00,66.56,66.56,66.51,66.52,60400.0,49.874,49.874,49.8365,49.844,60400.0
2013-02-06 11:35:00,66.53,66.56,66.49,66.53,83700.0,49.8515,49.874,49.8216,49.8515,83700.0
2013-02-06 11:40:00,66.53,66.59,66.52,66.59,69800.0,49.8515,49.8965,49.844,49.8965,69800.0
2013-02-06 11:45:00,66.57,66.59,66.56,66.57,37900.0,49.8815,49.8965,49.874,49.8815,37900.0
2013-02-06 11:50:00,66.57,66.67,66.57,66.65,53000.0,49.8815,49.9564,49.8815,49.9414,53000.0
2013-02-06 11:55:00,66.65,66.69,66.63,66.65,36500.0,49.9414,49.9714,49.9265,49.9414,36500.0
2013-02-06 12:00:00,66.64,66.64,66.56,66.6,45800.0,49.934,49.934,49.874,49.904,45800.0
2013-02-06 12:05:00,66.6,66.64,66.59,66.63,51400.0,49.904,49.934,49.8965,49.9265,51400.0
2013-02-06 12:10:00,66.61,66.68,66.6,66.65,40600.0,49.9115,49.9639,49.904,49.9414,40600.0
2013-02-06 12:15:00,66.65,66.67,66.58,66.59,52300.0,49.9414,49.9564,49.889,49.8965,52300.0
2013-02-06 12:20:00,66.6,66.65,66.59,66.61,38700.0,49.904,49.9414,49.8965,49.9115,38700.0
2013-02-06 12:25:00,66.61,66.64,66.59,66.63,45600.0,49.9115,49.934,49.8965,49.9265,45600.0
2013-02-06 12:30:00,66.61,66.69,66.6,66.68,39000.0,49.9115,49.9714,49.904,49.9639,39000.0
2013-02-06 12:35:00,66.68,66.69,66.6,66.6,38400.0,49.9639,49.9714,49.904,49.904,38400.0
2013-02-06 12:40:00,66.6,66.71,66.59,66.7,71200.0,49.904,49.9864,49.8965,49.9789,71200.0
2013-02-06 12:45:00,66.7,66.72,66.67,66.68,29200.0,49.9789,49.9939,49.9564,49.9639,29200.0
2013-02-06 12:50:00,66.68,66.72,66.65,66.68,26600.0,49.9639,49.9939,49.9414,49.9639,26600.0
2013-02-06 12:55:00,66.68,66.71,66.63,66.63,36000.0,49.9639,49.9864,49.9265,49.9265,36000.0
2013-02-06 13:00:00,66.63,66.66,66.55,66.57,35100.0,49.9265,49.9489,49.8665,49.8815,35100.0
2013-02-06 13:05:00,66.57,66.61,66.55,66.59,27600.0,49.8815,49.9115,49.8665,49.8965,27600.0
2013-02-06 13:10:00,66.59,66.65,66.58,66.62,33400.0,49.8965,49.9414,49.889,49.919,33400.0
2013-02-06 13:15:00,66.62,66.65,66.6,66.65,24900.0,49.919,49.9414,49.904,49.9414,24900.0
2013-02-06 13:20:00,66.65,66.66,66.51,66.51,55500.0,49.9414,49.9489,49.8365,49.8365,55500.0
2013-02-06 13:25:00,66.52,66.55,66.49,66.5,36400.0,49.844,49.8665,49.8216,49.8291,36400.0
2013-02-06 13:30:00,66.48,66.49,66.44,66.46,39200.0,49.8141,49.8216,49.7841,49.7991,39200.0
2013-02-06 13:35:00,66.47,66.5,66.45,66.5,25800.0,49.8066,49.8291,49.7916,49.8291,25800.0
2013-02-06 13:40:00,66.5,66.55,66.49,66.54,36300.0,49.8291,49.8665,49.8216,49.859,36300.0
2013-02-06 13:45:00,66.54,66.59,66.53,66.59,28300.0,49.859,49.8965,49.8515,49.8965,28300.0
2013-02-06 13:50:00,66.58,66.59,66.54,66.58,35600.0,49.889,49.8965,49.859,49.889,35600.0
2013-02-06 13:55:00,66.58,66.59,66.51,66.51,24700.0,49.889,49.8965,49.8365,49.8365,24700.0
2013-02-06 14:00:00,66.51,66.52,66.44,66.45,38300.0,49.8365,49.844,49.7841,49.7916,38300.0
2013-02-06 14:05:00,66.44,66.46,66.42,66.45,32400.0,49.7841,49.7991,49.7691,49.7916,32400.0
2013-02-06 14:10:00,66.45,66.5,66.42,66.5,40300.0,49.7916,49.8291,49.7691,49.8291,40300.0
2013-02-06 14:15:00,66.49,66.51,66.48,66.5,26400.0,49.8216,49.8365,49.8141,49.8291,26400.0
2013-02-06 14:20:00,66.49,66.5,66.46,66.5,33300.0,49.8216,49.8291,49.7991,49.8291,33300.0
2013-02-06 14:25:00,66.5,66.53,66.47,66.47,50700.0,49.8291,49.8515,49.8066,49.8066,50700.0
2013-02-06 14:30:00,66.47,66.52,66.45,66.51,110300.0,49.8066,49.844,49.7916,49.8365,110300.0
2013-02-06 14:35:00,66.5,66.53,66.48,66.53,51900.0,49.8291,49.8515,49.8141,49.8515,51900.0
2013-02-06 14:40:00,66.53,66.57,66.48,66.51,162300.0,49.8515,49.8815,49.8141,49.8365,162300.0
2013-02-06 14:45:00,66.52,66.53,66.46,66.52,46800.0,49.844,49.8515,49.7991,49.844,46800.0
2013-02-06 14:50:00,66.51,66.53,66.48,66.5,53000.0,49.8365,49.8515,49.8141,49.8291,53000.0
2013-02-06 14:55:00,66.5,66.58,66.5,66.55,57000.0,49.8291,49.889,49.8291,49.8665,57000.0
2013-02-06 15:00:00,66.55,66.57,66.52,66.55,32400.0,49.8665,49.8815,49.844,49.8665,32400.0
2013-02-06 15:05:00,66.55,66.58,66.55,66.58,35400.0,49.8665,49.889,49.8665,49.889,35400.0
2013-02-06 15:10:00,66.58,66.59,66.54,66.56,49700.0,49.889,49.8965,49.859,49.874,49700.0
2013-02-06 15:15:00,66.56,66.6,66.55,66.57,52800.0,49.874,49.904,49.8665,49.8815,52800.0
2013-02-06 15:20:00,66.57,66.57,66.54,66.57,43200.0,49.8815,49.8815,49.859,49.8815,43200.0
2013-02-06 15:25:00,66.56,66.59,66.52,66.59,59300.0,49.874,49.8965,49.844,49.8965,59300.0
2013-02-06 15:30:00,66.58,66.59,66.51,66.53,53200.0,49.889,49.8965,49.8365,49.8515,53200.0
2013-02-06 15:35:00,66.52,66.6,66.52,66.57,62900.0,49.844,49.904,49.844,49.8815,62900.0
2013-02-06 15:40:00,66.57,66.62,66.57,66.6,141500.0,49.8815,49.919,49.8815,49.904,141500.0
2013-02-06 15:45:00,66.6,66.61,66.58,66.59,67800.0,49.904,49.9115,49.889,49.8965,67800.0
2013-02-06 15:50:00,66.59,66.64,66.56,66.59,112200.0,49.8965,49.934,49.874,49.8965,112200.0
2013-02-06 15:55:00,66.59,66.69,66.59,66.66,135400.0,49.8965,49.9714,49.8965,49.9489,135400.0
2013-02-07 09:30:00,66.65,66.68,66.56,66.6,129900.0,49.9414,49.9639,49.874,49.904,129900.0
2013-02-07 09:35:00,66.61,66.7,66.45,66.45,47500.0,49.9115,49.9789,49.7916,49.7916,47500.0
2013-02-07 09:40:00,66.45,66.46,66.28,66.35,44900.0,49.7916,49.7991,49.6642,49.7167,44900.0
2013-02-07 09:45:00,66.34,66.37,66.25,66.37,62300.0,49.7092,49.7316,49.6417,49.7316,62300.0
2013-02-07 09:50:00,66.35,66.38,66.15,66.21,51800.0,49.7167,49.7391,49.5668,49.6118,51800.0
2013-02-07 09:55:00,66.21,66.33,66.19,66.29,20700.0,49.6118,49.7017,49.5968,49.6717,20700.0
2013-02-07 10:00:00,66.27,66.33,66.22,66.26,43500.0,49.6567,49.7017,49.6192,49.6492,43500.0
2013-02-07 10:05:00,66.25,66.28,66.2,66.23,59600.0,49.6417,49.6642,49.6043,49.6267,59600.0
2013-02-07 10:10:00,66.22,66.31,66.11,66.14,88400.0,49.6192,49.6867,49.5368,49.5593,88400.0
2013-02-07 10:15:00,66.15,66.22,66.1,66.17,75000.0,49.5668,49.6192,49.5293,49.5818,75000.0
2013-02-07 10:20:00,66.17,66.19,66.02,66.06,99900.0,49.5818,49.5968,49.4694,49.4994,99900.0
2013-02-07 10:25:00,66.06,66.07,66.0,66.01,63900.0,49.4994,49.5068,49.4544,49.4619,63900.0
2013-02-07 10:30:00,66.0,66.11,65.96,66.01,72700.0,49.4544,49.5368,49.4244,49.4619,72700.0
2013-02-07 10:35:00,66.03,66.07,65.93,66.0,76900.0,49.4769,49.5068,49.4019,49.4544,76900.0
2013-02-07 10:40:00,66.0,66.06,65.99,66.03,33800.0,49.4544,49.4994,49.4469,49.4769,33800.0
2013-02-07 10:45:00,66.02,66.02,65.89,65.92,83700.0,49.4694,49.4694,49.372,49.3945,83700.0
2013-02-07 10:50:00,65.92,65.98,65.88,65.98,73600.0,49.3945,49.4394,49.3645,49.4394,73600.0
2013-02-07 10:55:00,65.98,66.13,65.98,66.13,79700.0,49.4394,49.5518,49.4394,49.5518,79700.0
2013-02-07 11:00:00,66.13,66.14,66.06,66.07,45800.0,49.5518,49.5593,49.4994,49.5068,45800.0
2013-02-07 11:05:00,66.07,66.16,66.06,66.16,218000.0,49.5068,49.5743,49.4994,49.5743,218000.0
2013-02-07 11:10:00,66.16,66.21,66.13,66.21,59800.0,49.5743,49.6118,49.5518,49.6118,59800.0
2013-02-07 11:15:00,66.2,66.22,66.14,66.16,61300.0,49.6043,49.6192,49.5593,49.5743,61300.0
2013-02-07 11:20:00,66.17,66.2,66.09,66.09,42600.0,49.5818,49.6043,49.5218,49.5218,42600.0
2013-02-07 11:25:00,66.09,66.11,66.02,66.1,72700.0,49.5218,49.5368,49.4694,49.5293,72700.0
2013-02-07 11:30:00,66.1,66.12,66.01,66.05,71000.0,49.5293,49.5443,49.4619,49.4919,71000.0
2013-02-07 11:35:00,66.05,66.05,65.91,65.95,52700.0,49.4919,49.4919,49.387,49.4169,52700.0
2013-02-07 11:40:00,65.94,65.95,65.87,65.89,46900.0,49.4094,49.4169,49.357,49.372,46900.0
2013-02-07 11:45:00,65.9,65.91,65.85,65.89,38100.0,49.3795,49.387,49.342,49.372,38100.0
2013-02-07 11:50:00,65.88,65.92,65.85,65.87,43300.0,49.3645,49.3945,49.342,49.357,43300.0
2013-02-07 11:55:00,65.88,65.9,65.83,65.85,82600.0,49.3645,49.3795,49.327,49.342,82600.0
2013-02-07 12:00:00,65.85,65.92,65.83,65.92,42500.0,49.342,49.3945,49.327,49.3945,42500.0
2013-02-07 12:05:00,65.91,65.92,65.89,65.92,43200.0,49.387,49.3945,49.372,49.3945,43200.0
2013-02-07 12:10:00,65.92,65.97,65.91,65.97,132300.0,49.3945,49.4319,49.387,49.4319,132300.0
2013-02-07 12:15:00,65.97,66.02,65.96,65.99,65000.0,49.4319,49.4694,49.4244,49.4469,65000.0
2013-02-07 12:20:00,65.99,66.14,65.99,66.14,44900.0,49.4469,49.5593,49.4469,49.5593,44900.0
2013-02-07 12:25:00,66.14,66.18,66.11,66.15,57700.0,49.5593,49.5893,49.5368,49.5668,57700.0
2013-02-07 12:30:00,66.16,66.24,66.14,66.24,43500.0,49.5743,49.6342,49.5593,49.6342,43500.0
2013-02-07 12:35:00,66.24,66.29,66.23,66.27,56700.0,49.6342,49.6717,49.6267,49.6567,56700.0
2013-02-07 12:40:00,66.27,66.33,66.25,66.3,66200.0,49.6567,49.7017,49.6417,49.6792,66200.0
2013-02-07 12:45:00,66.31,66.34,66.24,66.28,49100.0,49.6867,49.7092,49.6342,49.6642,49100.0
2013-02-07 12:50:00,66.28,66.28,66.22,66.26,26400.0,49.6642,49.6642,49.6192,49.6492,26400.0
2013-02-07 12:55:00,66.26,66.31,66.26,66.28,25900.0,49.6492,49.6867,49.6492,49.6642,25900.0
2013-02-07 13:00:00,66.27,66.27,66.2,66.21,29300.0,49.6567,49.6567,49.6043,49.6118,29300.0
2013-02-07 13:05:00,66.22,66.22,66.15,66.17,37100.0,49.6192,49.6192,49.5668,49.5818,37100.0
2013-02-07 13:10:00,66.17,66.25,66.17,66.21,36300.0,49.5818,49.6417,49.5818,49.6118,36300.0
2013-02-07 13:15:00,66.21,66.25,66.13,66.17,46800.0,49.6118,49.6417,49.5518,49.5818,46800.0
2013-02-07 13:20:00,66.17,66.2,66.14,66.17,39300.0,49.5818,49.6043,49.5593,49.5818,39300.0
2013-02-07 13:25:00,66.16,66.24,66.15,66.23,26800.0,49.5743,49.6342,49.5668,49.6267,26800.0
2013-02-07 13:30:00,66.23,66.25,66.19,66.22,25300.0,49.6267,49.6417,49.5968,49.6192,25300.0
2013-02-07 13:35:00,66.21,66.28,66.16,66.19,93300.0,49.6118,49.6642,49.5743,49.5968,93300.0
2013-02-07 13:40:00,66.19,66.35,66.18,66.35,83600.0,49.5968,49.7167,49.5893,49.7167,83600.0
2013-02-07 13:45:00,66.35,66.46,66.35,66.42,94600.0,49.7167,49.7991,49.7167,49.7691,94600.0
2013-02-07 13:50:00,66.42,66.46,66.42,66.43,53100.0,49.7691,49.7991,49.7691,49.7766,53100.0
2013-02-07 13:55:00,66.44,66.46,66.42,66.44,31900.0,49.7841,49.7991,49.7691,49.7841,31900.0
2013-02-07 14:00:00,66.44,66.54,66.43,66.45,57000.0,49.7841,49.859,49.7766,49.7916,57000.0
2013-02-07 14:05:00,66.45,66.47,66.41,66.42,35800.0,49.7916,49.8066,49.7616,49.7691,35800.0
2013-02-07 14:10:00,66.43,66.44,66.39,66.42,21800.0,49.7766,49.7841,49.7466,49.7691,21800.0
2013-02-07 14:15:00,66.42,66.42,66.38,66.39,19900.0,49.7691,49.7691,49.7391,49.7466,19900.0
2013-02-07 14:20:00,66.39,66.39,66.31,66.31,33300.0,49.7466,49.7466,49.6867,49.6867,33300.0
2013-02-07 14:25:00,66.31,66.35,66.29,66.35,29000.0,49.6867,49.7167,49.6717,49.7167,29000.0
2013-02-07 14:30:00,66.35,66.41,66.33,66.33,48600.0,49.7167,49.7616,49.7017,49.7017,48600.0
2013-02-07 14:35:00,66.33,66.34,66.2,66.2,61600.0,49.7017,49.7092,49.6043,49.6043,61600.0
2013-02-07 14:40:00,66.2,66.29,66.17,66.19,77000.0,49.6043,49.6717,49.5818,49.5968,77000.0
2013-02-07 14:45:00,66.18,66.22,66.17,66.21,75400.0,49.5893,49.6192,49.5818,49.6118,75400.0
2013-02-07 14:50:00,66.22,66.3,66.22,66.28,44100.0,49.6192,49.6792,49.6192,49.6642,44100.0
2013-02-07 14:55:00,66.27,66.33,66.25,66.3,39600.0,49.6567,49.7017,49.6417,49.6792,39600.0
2013-02-07 15:00:00,66.31,66.32,66.23,66.27,42700.0,49.6867,49.6942,49.6267,49.6567,42700.0
2013-02-07 15:05:00,66.27,66.39,66.26,66.37,70100.0,49.6567,49.7466,49.6492,49.7316,70100.0
2013-02-07 15:10:00,66.37,66.38,66.3,66.31,60500.0,49.7316,49.7391,49.6792,49.6867,60500.0
2013-02-07 15:15:00,66.3,66.37,66.3,66.37,32700.0,49.6792,49.7316,49.6792,49.7316,32700.0
2013-02-07 15:20:00,66.37,66.41,66.31,66.31,65100.0,49.7316,49.7616,49.6867,49.6867,65100.0
2013-02-07 15:25:00,66.32,66.34,66.31,66.32,54200.0,49.6942,49.7092,49.6867,49.6942,54200.0
2013-02-07 15:30:00,66.33,66.33,66.26,66.3,94000.0,49.7017,49.7017,49.6492,49.6792,94000.0
2013-02-07 15:35:00,66.3,66.34,66.22,66.32,122900.0,49.6792,49.7092,49.6192,49.6942,122900.0
2013-02-07 15:40:00,66.32,66.38,66.31,66.34,102400.0,49.6942,49.7391,49.6867,49.7092,102400.0
2013-02-07 15:45:00,66.35,66.35,66.28,66.33,102800.0,49.7167,49.7167,49.6642,49.7017,102800.0
2013-02-07 15:50:00,66.33,66.34,66.26,66.26,143400.0,49.7017,49.7092,49.6492,49.6492,143400.0
2013-02-07 15:55:00,66.27,66.34,66.25,66.31,428000.0,49.6567,49.7092,49.6417,49.6867,428000.0
2013-02-08 09:30:00,66.55,66.59,66.41,66.5,84500.0,49.8665,49.8965,49.7616,49.8291,84500.0
2013-02-08 09:35:00,66.52,66.65,66.48,66.61,73600.0,49.844,49.9414,49.8141,49.9115,73600.0
2013-02-08 09:40:00,66.63,66.75,66.63,66.68,56500.0,49.9265,50.0164,49.9265,49.9639,56500.0
2013-02-08 09:45:00,66.68,66.78,66.65,66.73,55100.0,49.9639,50.0389,49.9414,50.0014,55100.0
2013-02-08 09:50:00,66.71,66.79,66.69,66.76,45500.0,49.9864,50.0464,49.9714,50.0239,45500.0
2013-02-08 09:55:00,66.76,66.89,66.73,66.73,64700.0,50.0239,50.1213,50.0014,50.0014,64700.0
2013-02-08 10:00:00,66.74,66.77,66.69,66.77,39100.0,50.0089,50.0314,49.9714,50.0314,39100.0
2013-02-08 10:05:00,66.77,66.82,66.7,66.74,59200.0,50.0314,50.0688,49.9789,50.0089,59200.0
2013-02-08 10:10:00,66.75,66.77,66.71,66.73,33800.0,50.0164,50.0314,49.9864,50.0014,33800.0
2013-02-08 10:15:00,66.73,66.76,66.71,66.71,67000.0,50.0014,50.0239,49.9864,49.9864,67000.0
2013-02-08 10:20:00,66.71,66.73,66.7,66.72,24900.0,49.9864,50.0014,49.9789,49.9939,24900.0
2013-02-08 10:25:00,66.72,66.73,66.69,66.69,35900.0,49.9939,50.0014,49.9714,49.9714,35900.0
2013-02-08 10:30:00,66.7,66.73,66.69,66.7,53500.0,49.9789,50.0014,49.9714,49.9789,53500.0
2013-02-08 10:35:00,66.7,66.96,66.69,66.95,88400.0,49.9789,50.1737,49.9714,50.1662,88400.0
2013-02-08 10:40:00,66.96,66.96,66.79,66.82,68500.0,50.1737,50.1737,50.0464,50.0688,68500.0
2013-02-08 10:45:00,66.83,66.87,66.8,66.86,26700.0,50.0763,50.1063,50.0538,50.0988,26700.0
2013-02-08 10:50:00,66.85,66.87,66.79,66.86,66900.0,50.0913,50.1063,50.0464,50.0988,66900.0
2013-02-08 10:55:00,66.87,66.89,66.8,66.81,28000.0,50.1063,50.1213,50.0538,50.0613,28000.0
2013-02-08 11:00:00,66.84,66.85,66.79,66.8,30200.0,50.0838,50.0913,50.0464,50.0538,30200.0
2013-02-08 11:05:00,66.79,66.81,66.77,66.81,40800.0,50.0464,50.0613,50.0314,50.0613,40800.0
2013-02-08 11:10:00,66.8,66.85,66.78,66.82,50300.0,50.0538,50.0913,50.0389,50.0688,50300.0
2013-02-08 11:15:00,66.83,66.84,66.8,66.83,21100.0,50.0763,50.0838,50.0538,50.0763,21100.0
2013-02-08 11:20:00,66.83,66.84,66.8,66.82,26700.0,50.0763,50.0838,50.0538,50.0688,26700.0
2013-02-08 11:25:00,66.81,66.82,66.77,66.78,33900.0,50.0613,50.0688,50.0314,50.0389,33900.0
2013-02-08 11:30:00,66.78,66.8,66.71,66.73,65100.0,50.0389,50.0538,49.9864,50.0014,65100.0
2013-02-08 11:35:00,66.73,66.81,66.72,66.78,61800.0,50.0014,50.0613,49.9939,50.0389,61800.0
2013-02-08 11:40:00,66.78,66.84,66.78,66.81,44100.0,50.0389,50.0838,50.0389,50.0613,44100.0
2013-02-08 11:45:00,66.8,66.89,66.8,66.88,32600.0,50.0538,50.1213,50.0538,50.1138,32600.0
2013-02-08 11:50:00,66.88,66.9,66.85,66.89,45400.0,50.1138,50.1288,50.0913,50.1213,45400.0
2013-02-08 11:55:00,66.88,66.92,66.85,66.88,44600.0,50.1138,50.1438,50.0913,50.1138,44600.0
2013-02-08 12:00:00,66.89,66.91,66.87,66.9,20300.0,50.1213,50.1363,50.1063,50.1288,20300.0
2013-02-08 12:05:00,66.9,66.92,66.84,66.85,28200.0,50.1288,50.1438,50.0838,50.0913,28200.0
2013-02-08 12:10:00,66.86,66.9,66.84,66.88,90000.0,50.0988,50.1288,50.0838,50.1138,90000.0
2013-02-08 12:15:00,66.88,66.96,66.87,66.91,52600.0,50.1138,50.1737,50.1063,50.1363,52600.0
2013-02-08 12:20:00,66.9,66.95,66.9,66.9,25200.0,50.1288,50.1662,50.1288,50.1288,25200.0
2013-02-08 12:25:00,66.9,66.91,66.88,66.89,29100.0,50.1288,50.1363,50.1138,50.1213,29100.0
2013-02-08 12:30:00,66.9,66.91,66.86,66.87,21400.0,50.1288,50.1363,50.0988,50.1063,21400.0
2013-02-08 12:35:00,66.87,66.9,66.87,66.87,24800.0,50.1063,50.1288,50.1063,50.1063,24800.0
2013-02-08 12:40:00,66.87,66.88,66.85,66.85,29200.0,50.1063,50.1138,50.0913,50.0913,29200.0
2013-02-08 12:45:00,66.85,66.89,66.84,66.89,20700.0,50.0913,50.1213,50.0838,50.1213,20700.0
2013-02-08 12:50:00,66.89,66.9,66.86,66.89,22100.0,50.1213,50.1288,50.0988,50.1213,22100.0
2013-02-08 12:55:00,66.88,66.92,66.86,66.9,24000.0,50.1138,50.1438,50.0988,50.1288,24000.0
2013-02-08 13:00:00,66.89,66.91,66.88,66.88,15700.0,50.1213,50.1363,50.1138,50.1138,15700.0
2013-02-08 13:05:00,66.89,66.93,66.89,66.92,16800.0,50.1213,50.1513,50.1213,50.1438,16800.0
2013-02-08 13:10:00,66.93,66.95,66.88,66.94,52900.0,50.1513,50.1662,50.1138,50.1587,52900.0
2013-02-08 13:15:00,66.94,66.96,66.9,66.94,77400.0,50.1587,50.1737,50.1288,50.1587,77400.0
2013-02-08 13:20:00,66.94,66.97,66.91,66.91,25000.0,50.1587,50.1812,50.1363,50.1363,25000.0
2013-02-08 13:25:00,66.91,66.91,66.84,66.85,26100.0,50.1363,50.1363,50.0838,50.0913,26100.0
2013-02-08 13:30:00,66.85,66.87,66.84,66.87,23600.0,50.0913,50.1063,50.0838,50.1063,23600.0
2013-02-08 13:35:00,66.87,66.9,66.86,66.9,11000.0,50.1063,50.1288,50.0988,50.1288,11000.0
2013-02-08 13:40:00,66.9,66.94,66.9,66.93,22900.0,50.1288,50.1587,50.1288,50.1513,22900.0
2013-02-08 13:45:00,66.94,66.94,66.89,66.89,17600.0,50.1587,50.1587,50.1213,50.1213,17600.0
2013-02-08 13:50:00,66.89,66.92,66.88,66.91,23600.0,50.1213,50.1438,50.1138,50.1363,23600.0
2013-02-08 13:55:00,66.92,66.94,66.91,66.92,25400.0,50.1438,50.1587,50.1363,50.1438,25400.0
2013-02-08 14:00:00,66.93,66.94,66.91,66.92,25500.0,50.1513,50.1587,50.1363,50.1438,25500.0
2013-02-08 14:05:00,66.92,66.93,66.89,66.91,27300.0,50.1438,50.1513,50.1213,50.1363,27300.0
2013-02-08 14:10:00,66.91,66.94,66.91,66.92,15800.0,50.1363,50.1587,50.1363,50.1438,15800.0
2013-02-08 14:15:00,66.92,66.94,66.91,66.94,14400.0,50.1438,50.1587,50.1363,50.1587,14400.0
2013-02-08 14:20:00,66.92,66.94,66.89,66.89,20600.0,50.1438,50.1587,50.1213,50.1213,20600.0
2013-02-08 14:25:00,66.89,66.94,66.87,66.87,40100.0,50.1213,50.1587,50.1063,50.1063,40100.0
2013-02-08 14:30:00,66.88,66.94,66.85,66.9,34600.0,50.1138,50.1587,50.0913,50.1288,34600.0
2013-02-08 14:35:00,66.9,66.91,66.89,66.89,10400.0,50.1288,50.1363,50.1213,50.1213,10400.0
2013-02-08 14:40:00,66.89,66.91,66.88,66.89,9000.0,50.1213,50.1363,50.1138,50.1213,9000.0
2013-02-08 14:45:00,66.89,66.9,66.83,66.84,128000.0,50.1213,50.1288,50.0763,50.0838,128000.0
2013-02-08 14:50:00,66.84,66.85,66.8,66.84,29000.0,50.0838,50.0913,50.0538,50.0838,29000.0
2013-02-08 14:55:00,66.85,66.87,66.81,66.81,35600.0,50.0913,50.1063,50.0613,50.0613,35600.0
2013-02-08 15:00:00,66.82,66.84,66.79,66.81,37600.0,50.0688,50.0838,50.0464,50.0613,37600.0
2013-02-08 15:05:00,66.81,66.85,66.8,66.84,27500.0,50.0613,50.0913,50.0538,50.0838,27500.0
2013-02-08 15:10:00,66.83,66.85,66.82,66.84,15300.0,50.0763,50.0913,50.0688,50.0838,15300.0
2013-02-08 15:15:00,66.85,66.85,66.81,66.82,26700.0,50.0913,50.0913,50.0613,50.0688,26700.0
2013-02-08 15:20:00,66.81,66.84,66.78,66.83,49900.0,50.0613,50.0838,50.0389,50.0763,49900.0
2013-02-08 15:25:00,66.82,66.85,66.81,66.84,48100.0,50.0688,50.0913,50.0613,50.0838,48100.0
2013-02-08 15:30:00,66.84,66.87,66.82,66.86,58400.0,50.0838,50.1063,50.0688,50.0988,58400.0
2013-02-08 15:35:00,66.86,66.86,66.81,66.85,92000.0,50.0988,50.0988,50.0613,50.0913,92000.0
2013-02-08 15:40:00,66.85,66.89,66.84,66.87,96700.0,50.0913,50.1213,50.0838,50.1063,96700.0
2013-02-08 15:45:00,66.87,66.92,66.86,66.88,119200.0,50.1063,50.1438,50.0988,50.1138,119200.0
2013-02-08 15:50:00,66.89,66.97,66.88,66.96,129700.0,50.1213,50.1812,50.1138,50.1737,129700.0
2013-02-08 15:55:00,66.97,67.02,66.94,67.02,533200.0,50.1812,50.2187,50.1587,50.2187,533200.0
2013-02-11 09:30:00,66.87,66.98,66.41,66.76,169200.0,50.1063,50.1887,49.7616,50.0239,169200.0
2013-02-11 09:35:00,66.75,66.86,66.73,66.79,55200.0,50.0164,50.0988,50.0014,50.0464,55200.0
2013-02-11 09:40:00,66.79,66.8,66.61,66.61,82100.0,50.0464,50.0538,49.9115,49.9115,82100.0
2013-02-11 09:45:00,66.61,66.61,66.55,66.56,123000.0,49.9115,49.9115,49.8665,49.874,123000.0
2013-02-11 09:50:00,66.57,66.67,66.51,66.64,53300.0,49.8815,49.9564,49.8365,49.934,53300.0
2013-02-11 09:55:00,66.64,66.66,66.58,66.61,37700.0,49.934,49.9489,49.889,49.9115,37700.0
2013-02-11 10:00:00,66.61,66.62,66.53,66.6,41600.0,49.9115,49.919,49.8515,49.904,41600.0
2013-02-11 10:05:00,66.6,66.62,66.52,66.54,33800.0,49.904,49.919,49.844,49.859,33800.0
2013-02-11 10:10:00,66.54,66.54,66.46,66.48,46200.0,49.859,49.859,49.7991,49.8141,46200.0
2013-02-11 10:15:00,66.49,66.51,66.41,66.48,37800.0,49.8216,49.8365,49.7616,49.8141,37800.0
2013-02-11 10:20:00,66.47,66.49,66.36,66.38,78700.0,49.8066,49.8216,49.7241,49.7391,78700.0
2013-02-11 10:25:00,66.37,66.43,66.33,66.35,81800.0,49.7316,49.7766,49.7017,49.7167,81800.0
2013-02-11 10:30:00,66.35,66.39,66.33,66.39,101400.0,49.7167,49.7466,49.7017,49.7466,101400.0
2013-02-11 10:35:00,66.38,66.41,66.33,66.34,38400.0,49.7391,49.7616,49.7017,49.7092,38400.0
2013-02-11 10:40:00,66.35,66.38,66.33,66.36,72300.0,49.7167,49.7391,49.7017,49.7241,72300.0
2013-02-11 10:45:00,66.37,66.44,66.35,66.42,32800.0,49.7316,49.7841,49.7167,49.7691,32800.0
2013-02-11 10:50:00,66.42,66.44,66.41,66.43,33800.0,49.7691,49.7841,49.7616,49.7766,33800.0
2013-02-11 10:55:00,66.44,66.45,66.4,66.45,43600.0,49.7841,49.7916,49.7541,49.7916,43600.0
2013-02-11 11:00:00,66.45,66.49,66.4,66.43,63800.0,49.7916,49.8216,49.7541,49.7766,63800.0
2013-02-11 11:05:00,66.43,66.48,66.42,66.48,23800.0,49.7766,49.8141,49.7691,49.8141,23800.0
2013-02-11 11:10:00,66.48,66.49,66.46,66.47,28900.0,49.8141,49.8216,49.7991,49.8066,28900.0
2013-02-11 11:15:00,66.48,66.48,66.41,66.44,29900.0,49.8141,49.8141,49.7616,49.7841,29900.0
2013-02-11 11:20:00,66.45,66.46,66.35,66.41,72400.0,49.7916,49.7991,49.7167,49.7616,72400.0
2013-02-11 11:25:00,66.42,66.45,66.36,66.37,70500.0,49.7691,49.7916,49.7241,49.7316,70500.0
2013-02-11 11:30:00,66.37,66.4,66.35,66.36,40200.0,49.7316,49.7541,49.7167,49.7241,40200.0
2013-02-11 11:35:00,66.37,66.39,66.35,66.37,26900.0,49.7316,49.7466,49.7167,49.7316,26900.0
2013-02-11 11:40:00,66.37,66.42,66.37,66.42,25300.0,49.7316,49.7691,49.7316,49.7691,25300.0
2013-02-11 11:45:00,66.42,66.45,66.35,66.36,40400.0,49.7691,49.7916,49.7167,49.7241,40400.0
2013-02-11 11:50:00,66.36,66.37,66.34,66.34,21800.0,49.7241,49.7316,49.7092,49.7092,21800.0
2013-02-11 11:55:00,66.34,66.35,66.33,66.34,37900.0,49.7092,49.7167,49.7017,49.7092,37900.0
2013-02-11 12:00:00,66.34,66.34,66.3,66.31,30700.0,49.7092,49.7092,49.6792,49.6867,30700.0
2013-02-11 12:05:00,66.31,66.33,66.28,66.3,27100.0,49.6867,49.7017,49.6642,49.6792,27100.0
2013-02-11 12:10:00,66.28,66.28,66.23,66.23,34500.0,49.6642,49.6642,49.6267,49.6267,34500.0
2013-02-11 12:15:00,66.23,66.28,66.23,66.28,41600.0,49.6267,49.6642,49.6267,49.6642,41600.0
2013-02-11 12:20:00,66.27,66.33,66.27,66.32,23600.0,49.6567,49.7017,49.6567,49.6942,23600.0
2013-02-11 12:25:00,66.33,66.34,66.29,66.3,20500.0,49.7017,49.7092,49.6717,49.6792,20500.0
2013-02-11 12:30:00,66.3,66.31,66.28,66.29,34400.0,49.6792,49.6867,49.6642,49.6717,34400.0
2013-02-11 12:35:00,66.29,66.3,66.26,66.27,28300.0,49.6717,49.6792,49.6492,49.6567,28300.0
2013-02-11 12:40:00,66.28,66.28,66.23,66.28,36400.0,49.6642,49.6642,49.6267,49.6642,36400.0
2013-02-11 12:45:00,66.28,66.28,66.23,66.24,19700.0,49.6642,49.6642,49.6267,49.6342,19700.0
2013-02-11 12:50:00,66.24,66.28,66.24,66.26,37400.0,49.6342,49.6642,49.6342,49.6492,37400.0
2013-02-11 12:55:00,66.27,66.31,66.27,66.31,17000.0,49.6567,49.6867,49.6567,49.6867,17000.0
2013-02-11 13:00:00,66.31,66.38,66.31,66.34,16300.0,49.6867,49.7391,49.6867,49.7092,16300.0
2013-02-11 13:05:00,66.34,66.37,66.31,66.34,17800.0,49.7092,49.7316,49.6867,49.7092,17800.0
2013-02-11 13:10:00,66.33,66.35,66.32,66.32,10600.0,49.7017,49.7167,49.6942,49.6942,10600.0
2013-02-11 13:15:00,66.33,66.35,66.29,66.31,25400.0,49.7017,49.7167,49.6717,49.6867,25400.0
2013-02-11 13:20:00,66.3,66.35,66.3,66.34,11900.0,49.6792,49.7167,49.6792,49.7092,11900.0
2013-02-11 13:25:00,66.34,66.34,66.3,66.3,26500.0,49.7092,49.7092,49.6792,49.6792,26500.0
2013-02-11 13:30:00,66.31,66.32,66.3,66.3,17300.0,49.6867,49.6942,49.6792,49.6792,17300.0
2013-02-11 13:35:00,66.3,66.31,66.27,66.29,21800.0,49.6792,49.6867,49.6567,49.6717,21800.0
2013-02-11 13:40:00,66.29,66.34,66.29,66.33,19500.0,49.6717,49.7092,49.6717,49.7017,19500.0
2013-02-11 13:45:00,66.34,66.36,66.32,66.34,15400.0,49.7092,49.7241,49.6942,49.7092,15400.0
2013-02-11 13:50:00,66.33,66.34,66.3,66.33,14500.0,49.7017,49.7092,49.6792,49.7017,14500.0
2013-02-11 13:55:00,66.32,66.36,66.31,66.31,22900.0,49.6942,49.7241,49.6867,49.6867,22900.0
2013-02-11 14:00:00,66.31,66.34,66.27,66.28,23800.0,49.6867,49.7092,49.6567,49.6642,23800.0
2013-02-11 14:05:00,66.28,66.34,66.28,66.31,23300.0,49.6642,49.7092,49.6642,49.6867,23300.0
2013-02-11 14:10:00,66.32,66.33,66.31,66.33,15200.0,49.6942,49.7017,49.6867,49.7017,15200.0
2013-02-11 14:15:00,66.33,66.34,66.31,66.32,15700.0,49.7017,49.7092,49.6867,49.6942,15700.0
2013-02-11 14:20:00,66.31,66.35,66.31,66.33,31900.0,49.6867,49.7167,49.6867,49.7017,31900.0
2013-02-11 14:25:00,66.34,66.35,66.32,66.35,17800.0,49.7092,49.7167,49.6942,49.7167,17800.0
2013-02-11 14:30:00,66.35,66.35,66.3,66.3,24400.0,49.7167,49.7167,49.6792,49.6792,24400.0
2013-02-11 14:35:00,66.3,66.33,66.3,66.3,42300.0,49.6792,49.7017,49.6792,49.6792,42300.0
2013-02-11 14:40:00,66.31,66.34,66.29,66.32,34000.0,49.6867,49.7092,49.6717,49.6942,34000.0
2013-02-11 14:45:00,66.33,66.33,66.29,66.3,33900.0,49.7017,49.7017,49.6717,49.6792,33900.0
2013-02-11 14:50:00,66.31,66.31,66.26,66.3,40900.0,49.6867,49.6867,49.6492,49.6792,40900.0
2013-02-11 14:55:00,66.3,66.34,66.29,66.34,45500.0,49.6792,49.7092,49.6717,49.7092,45500.0
2013-02-11 15:00:00,66.33,66.34,66.3,66.33,76900.0,49.7017,49.7092,49.6792,49.7017,76900.0
2013-02-11 15:05:00,66.33,66.34,66.32,66.33,34900.0,49.7017,49.7092,49.6942,49.7017,34900.0
2013-02-11 15:10:00,66.33,66.39,66.33,66.39,40600.0,49.7017,49.7466,49.7017,49.7466,40600.0
2013-02-11 15:15:00,66.39,66.4,66.36,66.38,45000.0,49.7466,49.7541,49.7241,49.7391,45000.0
2013-02-11 15:20:00,66.38,66.42,66.37,66.41,39900.0,49.7391,49.7691,49.7316,49.7616,39900.0
2013-02-11 15:25:00,66.41,66.41,66.38,66.38,27000.0,49.7616,49.7616,49.7391,49.7391,27000.0
2013-02-11 15:30:00,66.38,66.4,66.35,66.4,54100.0,49.7391,49.7541,49.7167,49.7541,54100.0
2013-02-11 15:35:00,66.4,66.43,66.37,66.42,84300.0,49.7541,49.7766,49.7316,49.7691,84300.0
2013-02-11 15:40:00,66.42,66.43,66.38,66.43,47400.0,49.7691,49.7766,49.7391,49.7766,47400.0
2013-02-11 15:45:00,66.42,66.48,66.41,66.48,92400.0,49.7691,49.8141,49.7616,49.8141,92400.0
2013-02-11 15:50:00,66.47,66.48,66.42,66.42,78400.0,49.8066,49.8141,49.7691,49.7691,78400.0
2013-02-11 15:55:00,66.42,66.43,66.38,66.39,155400.0,49.7691,49.7766,49.7391,49.7466,155400.0
2013-02-12 09:30:00,66.7,66.87,66.65,66.79,201300.0,49.9789,50.1063,49.9414,50.0464,201300.0
2013-02-12 09:35:00,66.78,66.88,66.52,66.6,101200.0,50.0389,50.1138,49.844,49.904,101200.0
2013-02-12 09:40:00,66.62,66.85,66.56,66.84,89700.0,49.919,50.0913,49.874,50.0838,89700.0
2013-02-12 09:45:00,66.84,66.9,66.81,66.87,62500.0,50.0838,50.1288,50.0613,50.1063,62500.0
2013-02-12 09:50:00,66.87,66.95,66.81,66.82,41900.0,50.1063,50.1662,50.0613,50.0688,41900.0
2013-02-12 09:55:00,66.82,66.86,66.75,66.75,32800.0,50.0688,50.0988,50.0164,50.0164,32800.0
2013-02-12 10:00:00,66.76,66.88,66.75,66.86,45600.0,50.0239,50.1138,50.0164,50.0988,45600.0
2013-02-12 10:05:00,66.85,66.87,66.8,66.86,41200.0,50.0913,50.1063,50.0538,50.0988,41200.0
2013-02-12 10:10:00,66.86,66.96,66.85,66.95,74200.0,50.0988,50.1737,50.0913,50.1662,74200.0
2013-02-12 10:15:00,66.96,67.05,66.95,67.05,102800.0,50.1737,50.2412,50.1662,50.2412,102800.0
2013-02-12 10:20:00,67.05,67.18,67.04,67.17,80400.0,50.2412,50.3386,50.2337,50.3311,80400.0
2013-02-12 10:25:00,67.17,67.29,67.14,67.26,88300.0,50.3311,50.421,50.3086,50.3985,88300.0
2013-02-12 10:30:00,67.27,67.27,67.16,67.22,66900.0,50.406,50.406,50.3236,50.3686,66900.0
2013-02-12 10:35:00,67.22,67.22,67.12,67.18,56600.0,50.3686,50.3686,50.2936,50.3386,56600.0
2013-02-12 10:40:00,67.18,67.21,67.12,67.14,70300.0,50.3386,50.3611,50.2936,50.3086,70300.0
2013-02-12 10:45:00,67.14,67.26,67.13,67.26,49700.0,50.3086,50.3985,50.3011,50.3985,49700.0
2013-02-12 10:50:00,67.25,67.29,67.21,67.26,52300.0,50.391,50.421,50.3611,50.3985,52300.0
2013-02-12 10:55:00,67.25,67.29,67.22,67.22,37100.0,50.391,50.421,50.3686,50.3686,37100.0
2013-02-12 11:00:00,67.22,67.26,67.21,67.23,24600.0,50.3686,50.3985,50.3611,50.376,24600.0
2013-02-12 11:05:00,67.23,67.26,67.16,67.21,33200.0,50.376,50.3985,50.3236,50.3611,33200.0
2013-02-12 11:10:00,67.21,67.27,67.21,67.25,24900.0,50.3611,50.406,50.3611,50.391,24900.0
2013-02-12 11:15:00,67.25,67.28,67.23,67.28,31300.0,50.391,50.4135,50.376,50.4135,31300.0
2013-02-12 11:20:00,67.28,67.29,67.21,67.25,59400.0,50.4135,50.421,50.3611,50.391,59400.0
2013-02-12 11:25:00,67.24,67.26,67.22,67.24,32300.0,50.3835,50.3985,50.3686,50.3835,32300.0
2013-02-12 11:30:00,67.24,67.32,67.23,67.31,43700.0,50.3835,50.4435,50.376,50.436,43700.0
2013-02-12 11:35:00,67.32,67.34,67.26,67.28,32800.0,50.4435,50.4585,50.3985,50.4135,32800.0
2013-02-12 11:40:00,67.28,67.29,67.24,67.26,26800.0,50.4135,50.421,50.3835,50.3985,26800.0
2013-02-12 11:45:00,67.26,67.26,67.12,67.12,41300.0,50.3985,50.3985,50.2936,50.2936,41300.0
2013-02-12 11:50:00,67.13,67.13,67.06,67.07,43100.0,50.3011,50.3011,50.2487,50.2562,43100.0
2013-02-12 11:55:00,67.06,67.12,67.03,67.06,59600.0,50.2487,50.2936,50.2262,50.2487,59600.0
2013-02-12 12:00:00,67.06,67.11,67.03,67.05,37900.0,50.2487,50.2861,50.2262,50.2412,37900.0
2013-02-12 12:05:00,67.06,67.07,67.01,67.01,32100.0,50.2487,50.2562,50.2112,50.2112,32100.0
2013-02-12 12:10:00,67.02,67.05,67.01,67.05,27200.0,50.2187,50.2412,50.2112,50.2412,27200.0
2013-02-12 12:15:00,67.05,67.05,67.0,67.03,39800.0,50.2412,50.2412,50.2037,50.2262,39800.0
2013-02-12 12:20:00,67.03,67.06,67.0,67.04,32200.0,50.2262,50.2487,50.2037,50.2337,32200.0
2013-02-12 12:25:00,67.02,67.04,67.01,67.02,12900.0,50.2187,50.2337,50.2112,50.2187,12900.0
2013-02-12 12:30:00,67.02,67.04,67.01,67.01,18200.0,50.2187,50.2337,50.2112,50.2112,18200.0
2013-02-12 12:35:00,67.0,67.04,67.0,67.04,26700.0,50.2037,50.2337,50.2037,50.2337,26700.0
2013-02-12 12:40:00,67.03,67.11,67.03,67.09,26800.0,50.2262,50.2861,50.2262,50.2711,26800.0
2013-02-12 12:45:00,67.08,67.11,67.07,67.1,14400.0,50.2637,50.2861,50.2562,50.2786,14400.0
2013-02-12 12:50:00,67.09,67.2,67.08,67.15,43500.0,50.2711,50.3536,50.2637,50.3161,43500.0
2013-02-12 12:55:00,67.15,67.16,67.07,67.1,52200.0,50.3161,50.3236,50.2562,50.2786,52200.0
2013-02-12 13:00:00,67.1,67.13,67.05,67.05,57600.0,50.2786,50.3011,50.2412,50.2412,57600.0
2013-02-12 13:05:00,67.05,67.07,67.04,67.06,39300.0,50.2412,50.2562,50.2337,50.2487,39300.0
2013-02-12 13:10:00,67.06,67.14,67.05,67.14,20800.0,50.2487,50.3086,50.2412,50.3086,20800.0
2013-02-12 13:15:00,67.14,67.23,67.13,67.23,38800.0,50.3086,50.376,50.3011,50.376,38800.0
2013-02-12 13:20:00,67.23,67.3,67.22,67.27,47500.0,50.376,50.4285,50.3686,50.406,47500.0
2013-02-12 13:25:00,67.27,67.35,67.26,67.32,51500.0,50.406,50.466,50.3985,50.4435,51500.0
2013-02-12 13:30:00,67.33,67.34,67.29,67.29,26500.0,50.451,50.4585,50.421,50.421,26500.0
2013-02-12 13:35:00,67.29,67.32,67.28,67.29,14900.0,50.421,50.4435,50.4135,50.421,14900.0
2013-02-12 13:40:00,67.3,67.3,67.27,67.27,23600.0,50.4285,50.4285,50.406,50.406,23600.0
2013-02-12 13:45:00,67.27,67.33,67.27,67.32,29400.0,50.406,50.451,50.406,50.4435,29400.0
2013-02-12 13:50:00,67.33,67.33,67.24,67.25,43900.0,50.451,50.451,50.3835,50.391,43900.0
2013-02-12 13:55:00,67.24,67.26,67.21,67.23,42000.0,50.3835,50.3985,50.3611,50.376,42000.0
2013-02-12 14:00:00,67.22,67.22,67.17,67.19,32300.0,50.3686,50.3686,50.3311,50.3461,32300.0
2013-02-12 14:05:00,67.2,67.2,67.08,67.1,70100.0,50.3536,50.3536,50.2637,50.2786,70100.0
2013-02-12 14:10:00,67.09,67.11,67.06,67.06,99800.0,50.2711,50.2861,50.2487,50.2487,99800.0
2013-02-12 14:15:00,67.06,67.13,67.06,67.13,161400.0,50.2487,50.3011,50.2487,50.3011,161400.0
2013-02-12 14:20:00,67.12,67.14,67.09,67.13,164000.0,50.2936,50.3086,50.2711,50.3011,164000.0
2013-02-12 14:25:00,67.13,67.17,67.11,67.14,115900.0,50.3011,50.3311,50.2861,50.3086,115900.0
2013-02-12 14:30:00,67.14,67.2,67.13,67.19,100600.0,50.3086,50.3536,50.3011,50.3461,100600.0
2013-02-12 14:35:00,67.2,67.23,67.19,67.22,75000.0,50.3536,50.376,50.3461,50.3686,75000.0
2013-02-12 14:40:00,67.22,67.29,67.21,67.27,80800.0,50.3686,50.421,50.3611,50.406,80800.0
2013-02-12 14:45:00,67.26,67.3,67.26,67.3,26900.0,50.3985,50.4285,50.3985,50.4285,26900.0
2013-02-12 14:50:00,67.29,67.34,67.29,67.33,18500.0,50.421,50.4585,50.421,50.451,18500.0
2013-02-12 14:55:00,67.33,67.34,67.32,67.32,36400.0,50.451,50.4585,50.4435,50.4435,36400.0
2013-02-12 15:00:00,67.32,67.33,67.28,67.28,34700.0,50.4435,50.451,50.4135,50.4135,34700.0
2013-02-12 15:05:00,67.28,67.33,67.28,67.31,43600.0,50.4135,50.451,50.4135,50.436,43600.0
2013-02-12 15:10:00,67.31,67.31,67.27,67.28,17000.0,50.436,50.436,50.406,50.4135,17000.0
2013-02-12 15:15:00,67.28,67.28,67.23,67.25,52600.0,50.4135,50.4135,50.376,50.391,52600.0
2013-02-12 15:20:00,67.24,67.29,67.24,67.28,38600.0,50.3835,50.421,50.3835,50.4135,38600.0
2013-02-12 15:25:00,67.28,67.32,67.26,67.32,47900.0,50.4135,50.4435,50.3985,50.4435,47900.0
2013-02-12 15:30:00,67.32,67.4,67.31,67.4,87000.0,50.4435,50.5034,50.436,50.5034,87000.0
2013-02-12 15:35:00,67.39,67.42,67.38,67.41,91200.0,50.4959,50.5184,50.4884,50.5109,91200.0
2013-02-12 15:40:00,67.42,67.43,67.33,67.33,83400.0,50.5184,50.5259,50.451,50.451,83400.0
2013-02-12 15:45:00,67.34,67.39,67.3,67.34,147800.0,50.4585,50.4959,50.4285,50.4585,147800.0
2013-02-12 15:50:00,67.35,67.38,67.31,67.31,116400.0,50.466,50.4884,50.436,50.436,116400.0
2013-02-12 15:55:00,67.32,67.35,67.28,67.34,215700.0,50.4435,50.466,50.4135,50.4585,215700.0
2013-02-13 09:30:00,67.52,67.67,67.5,67.58,95400.0,50.5933,50.7057,50.5784,50.6383,95400.0
2013-02-13 09:35:00,67.58,67.66,67.46,67.63,77100.0,50.6383,50.6982,50.5484,50.6758,77100.0
2013-02-13 09:40:00,67.62,67.65,67.48,67.51,82700.0,50.6683,50.6908,50.5634,50.5859,82700.0
2013-02-13 09:45:00,67.51,67.56,67.47,67.51,38600.0,50.5859,50.6233,50.5559,50.5859,38600.0
2013-02-13 09:50:00,67.5,67.51,67.37,67.37,46700.0,50.5784,50.5859,50.481,50.481,46700.0
2013-02-13 09:55:00,67.37,67.54,67.35,67.53,28800.0,50.481,50.6083,50.466,50.6008,28800.0
2013-02-13 10:00:00,67.52,67.61,67.46,67.52,60000.0,50.5933,50.6608,50.5484,50.5933,60000.0
2013-02-13 10:05:00,67.51,67.53,67.45,67.47,26900.0,50.5859,50.6008,50.5409,50.5559,26900.0
2013-02-13 10:10:00,67.46,67.5,67.41,67.43,70500.0,50.5484,50.5784,50.5109,50.5259,70500.0
2013-02-13 10:15:00,67.43,67.5,67.41,67.48,24600.0,50.5259,50.5784,50.5109,50.5634,24600.0
2013-02-13 10:20:00,67.48,67.59,67.48,67.58,31200.0,50.5634,50.6458,50.5634,50.6383,31200.0
2013-02-13 10:25:00,67.59,67.63,67.57,67.6,32100.0,50.6458,50.6758,50.6308,50.6533,32100.0
2013-02-13 10:30:00,67.6,67.6,67.48,67.49,24200.0,50.6533,50.6533,50.5634,50.5709,24200.0
2013-02-13 10:35:00,67.48,67.48,67.37,67.4,51600.0,50.5634,50.5634,50.481,50.5034,51600.0
2013-02-13 10:40:00,67.4,67.49,67.39,67.47,43200.0,50.5034,50.5709,50.4959,50.5559,43200.0
2013-02-13 10:45:00,67.47,67.6,67.46,67.6,87000.0,50.5559,50.6533,50.5484,50.6533,87000.0
2013-02-13 10:50:00,67.6,67.61,67.47,67.52,72800.0,50.6533,50.6608,50.5559,50.5933,72800.0
2013-02-13 10:55:00,67.51,67.61,67.51,67.6,56100.0,50.5859,50.6608,50.5859,50.6533,56100.0
2013-02-13 11:00:00,67.6,67.61,67.52,67.52,53800.0,50.6533,50.6608,50.5933,50.5933,53800.0
2013-02-13 11:05:00,67.52,67.56,67.49,67.55,51100.0,50.5933,50.6233,50.5709,50.6158,51100.0
2013-02-13 11:10:00,67.56,67.56,67.48,67.53,44300.0,50.6233,50.6233,50.5634,50.6008,44300.0
2013-02-13 11:15:00,67.52,67.53,67.39,67.46,78000.0,50.5933,50.6008,50.4959,50.5484,78000.0
2013-02-13 11:20:00,67.45,67.46,67.4,67.41,39100.0,50.5409,50.5484,50.5034,50.5109,39100.0
2013-02-13 11:25:00,67.41,67.41,67.33,67.34,66400.0,50.5109,50.5109,50.451,50.4585,66400.0
2013-02-13 11:30:00,67.35,67.37,67.33,67.37,81800.0,50.466,50.481,50.451,50.481,81800.0
2013-02-13 11:35:00,67.37,67.38,67.34,67.36,55400.0,50.481,50.4884,50.4585,50.4735,55400.0
2013-02-13 11:40:00,67.36,67.38,67.34,67.38,66300.0,50.4735,50.4884,50.4585,50.4884,66300.0
2013-02-13 11:45:00,67.39,67.44,67.37,67.43,22600.0,50.4959,50.5334,50.481,50.5259,22600.0
2013-02-13 11:50:00,67.42,67.43,67.37,67.38,28800.0,50.5184,50.5259,50.481,50.4884,28800.0
2013-02-13 11:55:00,67.38,67.45,67.38,67.42,23300.0,50.4884,50.5409,50.4884,50.5184,23300.0
2013-02-13 12:00:00,67.43,67.46,67.41,67.42,51600.0,50.5259,50.5484,50.5109,50.5184,51600.0
2013-02-13 12:05:00,67.41,67.41,67.36,67.36,34000.0,50.5109,50.5109,50.4735,50.4735,34000.0
2013-02-13 12:10:00,67.37,67.38,67.35,67.37,28600.0,50.481,50.4884,50.466,50.481,28600.0
2013-02-13 12:15:00,67.37,67.39,67.35,67.38,20000.0,50.481,50.4959,50.466,50.4884,20000.0
2013-02-13 12:20:00,67.36,67.36,67.29,67.3,41300.0,50.4735,50.4735,50.421,50.4285,41300.0
2013-02-13 12:25:00,67.3,67.3,67.18,67.19,25400.0,50.4285,50.4285,50.3386,50.3461,25400.0
2013-02-13 12:30:00,67.19,67.3,67.19,67.3,32800.0,50.3461,50.4285,50.3461,50.4285,32800.0
2013-02-13 12:35:00,67.29,67.37,67.28,67.33,33900.0,50.421,50.481,50.4135,50.451,33900.0
2013-02-13 12:40:00,67.32,67.4,67.31,67.4,30300.0,50.4435,50.5034,50.436,50.5034,30300.0
2013-02-13 12:45:00,67.4,67.44,67.4,67.44,29900.0,50.5034,50.5334,50.5034,50.5334,29900.0
2013-02-13 12:50:00,67.44,67.49,67.43,67.46,27000.0,50.5334,50.5709,50.5259,50.5484,27000.0
2013-02-13 12:55:00,67.45,67.48,67.41,67.44,36000.0,50.5409,50.5634,50.5109,50.5334,36000.0
2013-02-13 13:00:00,67.42,67.45,67.4,67.43,15100.0,50.5184,50.5409,50.5034,50.5259,15100.0
2013-02-13 13:05:00,67.42,67.42,67.36,67.36,29800.0,50.5184,50.5184,50.4735,50.4735,29800.0
2013-02-13 13:10:00,67.36,67.38,67.33,67.34,34400.0,50.4735,50.4884,50.451,50.4585,34400.0
2013-02-13 13:15:00,67.35,67.43,67.34,67.43,30500.0,50.466,50.5259,50.4585,50.5259,30500.0
2013-02-13 13:20:00,67.42,67.49,67.4,67.49,32100.0,50.5184,50.5709,50.5034,50.5709,32100.0
2013-02-13 13:25:00,67.49,67.49,67.43,67.43,22800.0,50.5709,50.5709,50.5259,50.5259,22800.0
2013-02-13 13:30:00,67.43,67.45,67.4,67.42,23800.0,50.5259,50.5409,50.5034,50.5184,23800.0
2013-02-13 13:35:00,67.42,67.49,67.41,67.48,26200.0,50.5184,50.5709,50.5109,50.5634,26200.0
2013-02-13 13:40:00,67.48,67.5,67.47,67.48,12200.0,50.5634,50.5784,50.5559,50.5634,12200.0
2013-02-13 13:45:00,67.48,67.49,67.46,67.47,23900.0,50.5634,50.5709,50.5484,50.5559,23900.0
2013-02-13 13:50:00,67.48,67.48,67.42,67.42,15500.0,50.5634,50.5634,50.5184,50.5184,15500.0
2013-02-13 13:55:00,67.41,67.42,67.39,67.39,24800.0,50.5109,50.5184,50.4959,50.4959,24800.0
2013-02-13 14:00:00,67.39,67.45,67.39,67.45,23000.0,50.4959,50.5409,50.4959,50.5409,23000.0
2013-02-13 14:05:00,67.45,67.47,67.42,67.45,33800.0,50.5409,50.5559,50.5184,50.5409,33800.0
2013-02-13 14:10:00,67.44,67.45,67.41,67.41,21700.0,50.5334,50.5409,50.5109,50.5109,21700.0
2013-02-13 14:15:00,67.42,67.42,67.36,67.36,22700.0,50.5184,50.5184,50.4735,50.4735,22700.0
2013-02-13 14:20:00,67.36,67.4,67.35,67.35,26100.0,50.4735,50.5034,50.466,50.466,26100.0
2013-02-13 14:25:00,67.34,67.39,67.31,67.39,33100.0,50.4585,50.4959,50.436,50.4959,33100.0
2013-02-13 14:30:00,67.38,67.38,67.31,67.32,57400.0,50.4884,50.4884,50.436,50.4435,57400.0
2013-02-13 14:35:00,67.32,67.34,67.29,67.3,40400.0,50.4435,50.4585,50.421,50.4285,40400.0
2013-02-13 14:40:00,67.3,67.34,67.27,67.33,22600.0,50.4285,50.4585,50.406,50.451,22600.0
2013-02-13 14:45:00,67.33,67.34,67.27,67.29,38800.0,50.451,50.4585,50.406,50.421,38800.0
2013-02-13 14:50:00,67.29,67.33,67.25,67.25,63800.0,50.421,50.451,50.391,50.391,63800.0
2013-02-13 14:55:00,67.25,67.32,67.24,67.32,45800.0,50.391,50.4435,50.3835,50.4435,45800.0
2013-02-13 15:00:00,67.31,67.35,67.29,67.3,29200.0,50.436,50.466,50.421,50.4285,29200.0
2013-02-13 15:05:00,67.3,67.33,67.28,67.28,25300.0,50.4285,50.451,50.4135,50.4135,25300.0
2013-02-13 15:10:00,67.28,67.33,67.28,67.29,28700.0,50.4135,50.451,50.4135,50.421,28700.0
2013-02-13 15:15:00,67.29,67.34,67.27,67.34,27000.0,50.421,50.4585,50.406,50.4585,27000.0
2013-02-13 15:20:00,67.34,67.38,67.33,67.37,58700.0,50.4585,50.4884,50.451,50.481,58700.0
2013-02-13 15:25:00,67.38,67.38,67.32,67.34,26200.0,50.4884,50.4884,50.4435,50.4585,26200.0
2013-02-13 15:30:00,67.34,67.38,67.32,67.33,53900.0,50.4585,50.4884,50.4435,50.451,53900.0
2013-02-13 15:35:00,67.34,67.4,67.34,67.38,53000.0,50.4585,50.5034,50.4585,50.4884,53000.0
2013-02-13 15:40:00,67.39,67.42,67.35,67.35,41900.0,50.4959,50.5184,50.466,50.466,41900.0
2013-02-13 15:45:00,67.36,67.39,67.25,67.25,118100.0,50.4735,50.4959,50.391,50.391,118100.0
2013-02-13 15:50:00,67.25,67.36,67.23,67.35,102500.0,50.391,50.4735,50.376,50.466,102500.0
2013-02-13 15:55:00,67.36,67.45,67.35,67.45,159100.0,50.4735,50.5409,50.466,50.5409,159100.0
2013-02-14 09:30:00,67.13,67.16,66.96,67.05,190600.0,50.3011,50.3236,50.1737,50.2412,190600.0
2013-02-14 09:35:00,67.08,67.34,67.05,67.32,62000.0,50.2637,50.4585,50.2412,50.4435,62000.0
2013-02-14 09:40:00,67.34,67.34,67.15,67.15,33600.0,50.4585,50.4585,50.3161,50.3161,33600.0
2013-02-14 09:45:00,67.13,67.25,67.13,67.14,39300.0,50.3011,50.391,50.3011,50.3086,39300.0
2013-02-14 09:50:00,67.12,67.28,67.12,67.22,68500.0,50.2936,50.4135,50.2936,50.3686,68500.0
2013-02-14 09:55:00,67.22,67.23,67.12,67.15,37400.0,50.3686,50.376,50.2936,50.3161,37400.0
2013-02-14 10:00:00,67.15,67.29,67.14,67.18,37600.0,50.3161,50.421,50.3086,50.3386,37600.0
2013-02-14 10:05:00,67.17,67.29,67.11,67.22,94400.0,50.3311,50.421,50.2861,50.3686,94400.0
2013-02-14 10:10:00,67.2,67.25,67.18,67.22,50900.0,50.3536,50.391,50.3386,50.3686,50900.0
2013-02-14 10:15:00,67.22,67.29,67.17,67.22,110700.0,50.3686,50.421,50.3311,50.3686,110700.0
2013-02-14 10:20:00,67.23,67.25,67.07,67.08,102000.0,50.376,50.391,50.2562,50.2637,102000.0
2013-02-14 10:25:00,67.1,67.19,67.08,67.1,48000.0,50.2786,50.3461,50.2637,50.2786,48000.0
2013-02-14 10:30:00,67.1,67.12,67.01,67.12,61200.0,50.2786,50.2936,50.2112,50.2936,61200.0
2013-02-14 10:35:00,67.12,67.15,67.1,67.13,27300.0,50.2936,50.3161,50.2786,50.3011,27300.0
2013-02-14 10:40:00,67.14,67.27,67.14,67.19,32000.0,50.3086,50.406,50.3086,50.3461,32000.0
2013-02-14 10:45:00,67.2,67.26,67.2,67.22,35500.0,50.3536,50.3985,50.3536,50.3686,35500.0
2013-02-14 10:50:00,67.22,67.23,67.14,67.17,56200.0,50.3686,50.376,50.3086,50.3311,56200.0
2013-02-14 10:55:00,67.17,67.23,67.16,67.21,17700.0,50.3311,50.376,50.3236,50.3611,17700.0
2013-02-14 11:00:00,67.23,67.3,67.21,67.26,39000.0,50.376,50.4285,50.3611,50.3985,39000.0
2013-02-14 11:05:00,67.25,67.27,67.21,67.25,143400.0,50.391,50.406,50.3611,50.391,143400.0
2013-02-14 11:10:00,67.25,67.31,67.14,67.29,85200.0,50.391,50.436,50.3086,50.421,85200.0
2013-02-14 11:15:00,67.3,67.33,67.3,67.32,28700.0,50.4285,50.451,50.4285,50.4435,28700.0
2013-02-14 11:20:00,67.32,67.37,67.3,67.34,30000.0,50.4435,50.481,50.4285,50.4585,30000.0
2013-02-14 11:25:00,67.35,67.41,67.34,67.4,37700.0,50.466,50.5109,50.4585,50.5034,37700.0
2013-02-14 11:30:00,67.39,67.44,67.35,67.36,64300.0,50.4959,50.5334,50.466,50.4735,64300.0
2013-02-14 11:35:00,67.35,67.35,67.24,67.26,36800.0,50.466,50.466,50.3835,50.3985,36800.0
2013-02-14 11:40:00,67.26,67.31,67.26,67.26,46100.0,50.3985,50.436,50.3985,50.3985,46100.0
2013-02-14 11:45:00,67.27,67.3,67.25,67.28,29200.0,50.406,50.4285,50.391,50.4135,29200.0
2013-02-14 11:50:00,67.28,67.32,67.28,67.31,7900.0,50.4135,50.4435,50.4135,50.436,7900.0
2013-02-14 11:55:00,67.32,67.35,67.32,67.34,18000.0,50.4435,50.466,50.4435,50.4585,18000.0
2013-02-14 12:00:00,67.35,67.36,67.33,67.35,32000.0,50.466,50.4735,50.451,50.466,32000.0
2013-02-14 12:05:00,67.35,67.36,67.33,67.34,23300.0,50.466,50.4735,50.451,50.4585,23300.0
2013-02-14 12:10:00,67.34,67.37,67.33,67.34,34300.0,50.4585,50.481,50.451,50.4585,34300.0
2013-02-14 12:15:00,67.34,67.41,67.34,67.37,44900.0,50.4585,50.5109,50.4585,50.481,44900.0
2013-02-14 12:20:00,67.36,67.37,67.31,67.32,30500.0,50.4735,50.481,50.436,50.4435,30500.0
2013-02-14 12:25:00,67.32,67.34,67.3,67.3,25700.0,50.4435,50.4585,50.4285,50.4285,25700.0
2013-02-14 12:30:00,67.31,67.31,67.23,67.26,34200.0,50.436,50.436,50.376,50.3985,34200.0
2013-02-14 12:35:00,67.26,67.31,67.25,67.31,43100.0,50.3985,50.436,50.391,50.436,43100.0
2013-02-14 12:40:00,67.29,67.33,67.28,67.29,25100.0,50.421,50.451,50.4135,50.421,25100.0
2013-02-14 12:45:00,67.3,67.35,67.27,67.34,24100.0,50.4285,50.466,50.406,50.4585,24100.0
2013-02-14 12:50:00,67.34,67.34,67.3,67.34,16800.0,50.4585,50.4585,50.4285,50.4585,16800.0
2013-02-14 12:55:00,67.34,67.39,67.34,67.39,21100.0,50.4585,50.4959,50.4585,50.4959,21100.0
2013-02-14 13:00:00,67.38,67.42,67.38,67.42,29600.0,50.4884,50.5184,50.4884,50.5184,29600.0
2013-02-14 13:05:00,67.42,67.47,67.4,67.46,58700.0,50.5184,50.5559,50.5034,50.5484,58700.0
2013-02-14 13:10:00,67.46,67.46,67.34,67.35,65200.0,50.5484,50.5484,50.4585,50.466,65200.0
2013-02-14 13:15:00,67.33,67.34,67.31,67.33,26200.0,50.451,50.4585,50.436,50.451,26200.0
2013-02-14 13:20:00,67.33,67.37,67.32,67.36,31900.0,50.451,50.481,50.4435,50.4735,31900.0
2013-02-14 13:25:00,67.36,67.36,67.25,67.3,28800.0,50.4735,50.4735,50.391,50.4285,28800.0
2013-02-14 13:30:00,67.3,67.34,67.27,67.28,31900.0,50.4285,50.4585,50.406,50.4135,31900.0
2013-02-14 13:35:00,67.27,67.3,67.27,67.3,14700.0,50.406,50.4285,50.406,50.4285,14700.0
2013-02-14 13:40:00,67.3,67.32,67.28,67.31,24100.0,50.4285,50.4435,50.4135,50.436,24100.0
2013-02-14 13:45:00,67.32,67.32,67.29,67.31,20000.0,50.4435,50.4435,50.421,50.436,20000.0
2013-02-14 13:50:00,67.31,67.35,67.31,67.34,19400.0,50.436,50.466,50.436,50.4585,19400.0
2013-02-14 13:55:00,67.34,67.35,67.31,67.32,17200.0,50.4585,50.466,50.436,50.4435,17200.0
2013-02-14 14:00:00,67.33,67.33,67.3,67.3,38100.0,50.451,50.451,50.4285,50.4285,38100.0
2013-02-14 14:05:00,67.3,67.36,67.28,67.35,50200.0,50.4285,50.4735,50.4135,50.466,50200.0
2013-02-14 14:10:00,67.34,67.37,67.28,67.28,30200.0,50.4585,50.481,50.4135,50.4135,30200.0
2013-02-14 14:15:00,67.29,67.34,67.29,67.3,44500.0,50.421,50.4585,50.421,50.4285,44500.0
2013-02-14 14:20:00,67.3,67.33,67.29,67.29,20500.0,50.4285,50.451,50.421,50.421,20500.0
2013-02-14 14:25:00,67.29,67.32,67.26,67.28,45400.0,50.421,50.4435,50.3985,50.4135,45400.0
2013-02-14 14:30:00,67.28,67.36,67.28,67.33,52000.0,50.4135,50.4735,50.4135,50.451,52000.0
2013-02-14 14:35:00,67.32,67.34,67.3,67.32,16500.0,50.4435,50.4585,50.4285,50.4435,16500.0
2013-02-14 14:40:00,67.32,67.32,67.28,67.29,17800.0,50.4435,50.4435,50.4135,50.421,17800.0
2013-02-14 14:45:00,67.29,67.32,67.29,67.29,17300.0,50.421,50.4435,50.421,50.421,17300.0
2013-02-14 14:50:00,67.28,67.33,67.28,67.31,156200.0,50.4135,50.451,50.4135,50.436,156200.0
2013-02-14 14:55:00,67.32,67.34,67.3,67.3,32100.0,50.4435,50.4585,50.4285,50.4285,32100.0
2013-02-14 15:00:00,67.3,67.33,67.29,67.29,34700.0,50.4285,50.451,50.421,50.421,34700.0
2013-02-14 15:05:00,67.3,67.3,67.26,67.29,38500.0,50.4285,50.4285,50.3985,50.421,38500.0
2013-02-14 15:10:00,67.28,67.37,67.26,67.31,57100.0,50.4135,50.481,50.3985,50.436,57100.0
2013-02-14 15:15:00,67.31,67.32,67.25,67.26,39100.0,50.436,50.4435,50.391,50.3985,39100.0
2013-02-14 15:20:00,67.25,67.29,67.25,67.25,48800.0,50.391,50.421,50.391,50.391,48800.0
2013-02-14 15:25:00,67.25,67.27,67.24,67.26,39800.0,50.391,50.406,50.3835,50.3985,39800.0
2013-02-14 15:30:00,67.26,67.37,67.26,67.32,70100.0,50.3985,50.481,50.3985,50.4435,70100.0
2013-02-14 15:35:00,67.32,67.35,67.32,67.33,52100.0,50.4435,50.466,50.4435,50.451,52100.0
2013-02-14 15:40:00,67.34,67.37,67.31,67.31,77700.0,50.4585,50.481,50.436,50.436,77700.0
2013-02-14 15:45:00,67.31,67.35,67.3,67.34,79000.0,50.436,50.466,50.4285,50.4585,79000.0
2013-02-14 15:50:00,67.33,67.34,67.29,67.33,100800.0,50.451,50.4585,50.421,50.451,100800.0
2013-02-14 15:55:00,67.33,67.39,67.29,67.35,174900.0,50.451,50.4959,50.421,50.466,174900.0
2013-02-15 09:30:00,67.52,67.68,67.5,67.59,1194500.0,50.5933,50.7132,50.5784,50.6458,1194500.0
2013-02-15 09:35:00,67.61,67.67,67.51,67.65,64200.0,50.6608,50.7057,50.5859,50.6908,64200.0
2013-02-15 09:40:00,67.65,67.76,67.63,67.76,62600.0,50.6908,50.7732,50.6758,50.7732,62600.0
2013-02-15 09:45:00,67.75,67.81,67.73,67.75,95400.0,50.7657,50.8106,50.7507,50.7657,95400.0
2013-02-15 09:50:00,67.73,67.78,67.69,67.78,59200.0,50.7507,50.7882,50.7207,50.7882,59200.0
2013-02-15 09:55:00,67.78,67.89,67.73,67.89,69600.0,50.7882,50.8706,50.7507,50.8706,69600.0
2013-02-15 10:00:00,67.87,67.93,67.84,67.93,88300.0,50.8556,50.9006,50.8331,50.9006,88300.0
2013-02-15 10:05:00,67.92,67.92,67.89,67.9,52700.0,50.8931,50.8931,50.8706,50.8781,52700.0
2013-02-15 10:10:00,67.89,67.92,67.84,67.9,62600.0,50.8706,50.8931,50.8331,50.8781,62600.0
2013-02-15 10:15:00,67.9,67.92,67.87,67.91,48700.0,50.8781,50.8931,50.8556,50.8856,48700.0
2013-02-15 10:20:00,67.91,67.97,67.89,67.95,107500.0,50.8856,50.9305,50.8706,50.9155,107500.0
2013-02-15 10:25:00,67.95,67.95,67.88,67.89,32500.0,50.9155,50.9155,50.8631,50.8706,32500.0
2013-02-15 10:30:00,67.89,67.93,67.86,67.88,49600.0,50.8706,50.9006,50.8481,50.8631,49600.0
2013-02-15 10:35:00,67.88,67.89,67.85,67.86,66700.0,50.8631,50.8706,50.8406,50.8481,66700.0
2013-02-15 10:40:00,67.86,67.89,67.83,67.83,84300.0,50.8481,50.8706,50.8256,50.8256,84300.0
2013-02-15 10:45:00,67.83,67.85,67.8,67.84,46200.0,50.8256,50.8406,50.8032,50.8331,46200.0
2013-02-15 10:50:00,67.83,67.88,67.82,67.86,74100.0,50.8256,50.8631,50.8181,50.8481,74100.0
2013-02-15 10:55:00,67.86,67.9,67.84,67.89,25600.0,50.8481,50.8781,50.8331,50.8706,25600.0
2013-02-15 11:00:00,67.9,67.95,67.9,67.95,46900.0,50.8781,50.9155,50.8781,50.9155,46900.0
2013-02-15 11:05:00,67.94,67.97,67.94,67.95,50600.0,50.9081,50.9305,50.9081,50.9155,50600.0
2013-02-15 11:10:00,67.95,67.99,67.94,67.94,34400.0,50.9155,50.9455,50.9081,50.9081,34400.0
2013-02-15 11:15:00,67.95,67.95,67.9,67.9,31100.0,50.9155,50.9155,50.8781,50.8781,31100.0
2013-02-15 11:20:00,67.9,67.95,67.88,67.94,37300.0,50.8781,50.9155,50.8631,50.9081,37300.0
2013-02-15 11:25:00,67.94,67.94,67.87,67.9,47800.0,50.9081,50.9081,50.8556,50.8781,47800.0
2013-02-15 11:30:00,67.89,67.92,67.86,67.89,60100.0,50.8706,50.8931,50.8481,50.8706,60100.0
2013-02-15 11:35:00,67.89,67.89,67.82,67.84,45000.0,50.8706,50.8706,50.8181,50.8331,45000.0
2013-02-15 11:40:00,67.84,67.86,67.71,67.75,96400.0,50.8331,50.8481,50.7357,50.7657,96400.0
2013-02-15 11:45:00,67.75,67.77,67.73,67.77,71000.0,50.7657,50.7807,50.7507,50.7807,71000.0
2013-02-15 11:50:00,67.77,67.81,67.74,67.78,32100.0,50.7807,50.8106,50.7582,50.7882,32100.0
2013-02-15 11:55:00,67.78,67.87,67.78,67.87,30900.0,50.7882,50.8556,50.7882,50.8556,30900.0
2013-02-15 12:00:00,67.88,67.88,67.83,67.83,43900.0,50.8631,50.8631,50.8256,50.8256,43900.0
2013-02-15 12:05:00,67.83,67.83,67.72,67.75,39600.0,50.8256,50.8256,50.7432,50.7657,39600.0
2013-02-15 12:10:00,67.75,67.75,67.69,67.72,31300.0,50.7657,50.7657,50.7207,50.7432,31300.0
2013-02-15 12:15:00,67.73,67.77,67.71,67.77,30400.0,50.7507,50.7807,50.7357,50.7807,30400.0
2013-02-15 12:20:00,67.76,67.78,67.73,67.75,22400.0,50.7732,50.7882,50.7507,50.7657,22400.0
2013-02-15 12:25:00,67.75,67.78,67.7,67.78,30000.0,50.7657,50.7882,50.7282,50.7882,30000.0
2013-02-15 12:30:00,67.78,67.81,67.75,67.81,36700.0,50.7882,50.8106,50.7657,50.8106,36700.0
2013-02-15 12:35:00,67.81,67.81,67.73,67.77,187400.0,50.8106,50.8106,50.7507,50.7807,187400.0
2013-02-15 12:40:00,67.78,67.81,67.77,67.78,16400.0,50.7882,50.8106,50.7807,50.7882,16400.0
2013-02-15 12:45:00,67.79,67.84,67.77,67.84,28100.0,50.7957,50.8331,50.7807,50.8331,28100.0
2013-02-15 12:50:00,67.84,67.84,67.79,67.81,23300.0,50.8331,50.8331,50.7957,50.8106,23300.0
2013-02-15 12:55:00,67.82,67.83,67.79,67.81,19300.0,50.8181,50.8256,50.7957,50.8106,19300.0
2013-02-15 13:00:00,67.82,67.86,67.81,67.86,30800.0,50.8181,50.8481,50.8106,50.8481,30800.0
2013-02-15 13:05:00,67.86,67.86,67.83,67.85,25300.0,50.8481,50.8481,50.8256,50.8406,25300.0
2013-02-15 13:10:00,67.85,67.87,67.83,67.86,50400.0,50.8406,50.8556,50.8256,50.8481,50400.0
2013-02-15 13:15:00,67.86,67.87,67.84,67.85,34800.0,50.8481,50.8556,50.8331,50.8406,34800.0
2013-02-15 13:20:00,67.84,67.84,67.73,67.73,44700.0,50.8331,50.8331,50.7507,50.7507,44700.0
2013-02-15 13:25:00,67.74,67.81,67.72,67.81,34800.0,50.7582,50.8106,50.7432,50.8106,34800.0
2013-02-15 13:30:00,67.81,67.88,67.8,67.88,25700.0,50.8106,50.8631,50.8032,50.8631,25700.0
2013-02-15 13:35:00,67.88,67.88,67.84,67.87,30300.0,50.8631,50.8631,50.8331,50.8556,30300.0
2013-02-15 13:40:00,67.87,67.87,67.82,67.83,32400.0,50.8556,50.8556,50.8181,50.8256,32400.0
2013-02-15 13:45:00,67.82,67.87,67.82,67.87,25200.0,50.8181,50.8556,50.8181,50.8556,25200.0
2013-02-15 13:50:00,67.87,67.91,67.87,67.89,32500.0,50.8556,50.8856,50.8556,50.8706,32500.0
2013-02-15 13:55:00,67.88,67.89,67.84,67.89,67100.0,50.8631,50.8706,50.8331,50.8706,67100.0
2013-02-15 14:00:00,67.89,67.92,67.86,67.87,64300.0,50.8706,50.8931,50.8481,50.8556,64300.0
2013-02-15 14:05:00,67.86,67.87,67.7,67.71,108100.0,50.8481,50.8556,50.7282,50.7357,108100.0
2013-02-15 14:10:00,67.71,67.71,67.4,67.4,117500.0,50.7357,50.7357,50.5034,50.5034,117500.0
2013-02-15 14:15:00,67.4,67.4,67.1,67.1,275200.0,50.5034,50.5034,50.2786,50.2786,275200.0
2013-02-15 14:20:00,67.09,67.24,67.06,67.16,179900.0,50.2711,50.3835,50.2487,50.3236,179900.0
2013-02-15 14:25:00,67.16,67.16,66.88,66.88,193000.0,50.3236,50.3236,50.1138,50.1138,193000.0
2013-02-15 14:30:00,66.88,67.13,66.8,67.02,380400.0,50.1138,50.3011,50.0538,50.2187,380400.0
2013-02-15 14:35:00,67.02,67.12,66.9,67.09,127400.0,50.2187,50.2936,50.1288,50.2711,127400.0
2013-02-15 14:40:00,67.1,67.25,66.97,66.98,134500.0,50.2786,50.391,50.1812,50.1887,134500.0
2013-02-15 14:45:00,66.97,67.06,66.91,67.03,200400.0,50.1812,50.2487,50.1363,50.2262,200400.0
2013-02-15 14:50:00,67.03,67.21,67.0,67.16,133000.0,50.2262,50.3611,50.2037,50.3236,133000.0
2013-02-15 14:55:00,67.13,67.33,67.11,67.28,130400.0,50.3011,50.451,50.2861,50.4135,130400.0
2013-02-15 15:00:00,67.27,67.3,67.23,67.29,50300.0,50.406,50.4285,50.376,50.421,50300.0
2013-02-15 15:05:00,67.3,67.3,67.17,67.26,74300.0,50.4285,50.4285,50.3311,50.3985,74300.0
2013-02-15 15:10:00,67.26,67.26,67.19,67.2,41500.0,50.3985,50.3985,50.3461,50.3536,41500.0
2013-02-15 15:15:00,67.2,67.27,67.18,67.26,49100.0,50.3536,50.406,50.3386,50.3985,49100.0
2013-02-15 15:20:00,67.25,67.35,67.24,67.31,82700.0,50.391,50.466,50.3835,50.436,82700.0
2013-02-15 15:25:00,67.31,67.33,67.24,67.29,81200.0,50.436,50.451,50.3835,50.421,81200.0
2013-02-15 15:30:00,67.29,67.31,67.27,67.28,61400.0,50.421,50.436,50.406,50.4135,61400.0
2013-02-15 15:35:00,67.28,67.41,67.28,67.36,143500.0,50.4135,50.5109,50.4135,50.4735,143500.0
2013-02-15 15:40:00,67.36,67.39,67.32,67.38,95600.0,50.4735,50.4959,50.4435,50.4884,95600.0
2013-02-15 15:45:00,67.38,67.41,67.33,67.39,149100.0,50.4884,50.5109,50.451,50.4959,149100.0
2013-02-15 15:50:00,67.4,67.47,67.38,67.39,146700.0,50.5034,50.5559,50.4884,50.4959,146700.0
2013-02-15 15:55:00,67.39,67.51,67.35,67.49,577300.0,50.4959,50.5859,50.466,50.5709,577300.0
2013-02-19 09:30:00,67.61,67.72,67.41,67.42,179400.0,50.6608,50.7432,50.5109,50.5184,179400.0
2013-02-19 09:35:00,67.42,67.56,67.41,67.41,87500.0,50.5184,50.6233,50.5109,50.5109,87500.0
2013-02-19 09:40:00,67.43,67.5,67.39,67.41,72500.0,50.5259,50.5784,50.4959,50.5109,72500.0
2013-02-19 09:45:00,67.42,67.6,67.4,67.58,151500.0,50.5184,50.6533,50.5034,50.6383,151500.0
2013-02-19 09:50:00,67.57,67.92,67.56,67.7,219100.0,50.6308,50.8931,50.6233,50.7282,219100.0
2013-02-19 09:55:00,67.7,67.88,67.69,67.8,79800.0,50.7282,50.8631,50.7207,50.8032,79800.0
2013-02-19 10:00:00,67.8,67.8,67.64,67.66,88300.0,50.8032,50.8032,50.6833,50.6982,88300.0
2013-02-19 10:05:00,67.65,67.73,67.54,67.54,101500.0,50.6908,50.7507,50.6083,50.6083,101500.0
2013-02-19 10:10:00,67.53,67.59,67.52,67.52,91600.0,50.6008,50.6458,50.5933,50.5933,91600.0
2013-02-19 10:15:00,67.52,67.57,67.51,67.56,48400.0,50.5933,50.6308,50.5859,50.6233,48400.0
2013-02-19 10:20:00,67.56,67.59,67.5,67.53,52300.0,50.6233,50.6458,50.5784,50.6008,52300.0
2013-02-19 10:25:00,67.52,67.69,67.5,67.67,60300.0,50.5933,50.7207,50.5784,50.7057,60300.0
2013-02-19 10:30:00,67.67,67.68,67.64,67.65,58200.0,50.7057,50.7132,50.6833,50.6908,58200.0
2013-02-19 10:35:00,67.66,67.68,67.63,67.67,54600.0,50.6982,50.7132,50.6758,50.7057,54600.0
2013-02-19 10:40:00,67.66,67.66,67.55,67.58,35700.0,50.6982,50.6982,50.6158,50.6383,35700.0
2013-02-19 10:45:00,67.57,67.63,67.52,67.53,43500.0,50.6308,50.6758,50.5933,50.6008,43500.0
2013-02-19 10:50:00,67.53,67.55,67.49,67.53,89000.0,50.6008,50.6158,50.5709,50.6008,89000.0
2013-02-19 10:55:00,67.53,67.54,67.44,67.44,69000.0,50.6008,50.6083,50.5334,50.5334,69000.0
2013-02-19 11:00:00,67.44,67.49,67.4,67.45,79100.0,50.5334,50.5709,50.5034,50.5409,79100.0
2013-02-19 11:05:00,67.46,67.46,67.31,67.31,91900.0,50.5484,50.5484,50.436,50.436,91900.0
2013-02-19 11:10:00,67.31,67.35,67.28,67.29,60600.0,50.436,50.466,50.4135,50.421,60600.0
2013-02-19 11:15:00,67.29,67.3,67.25,67.25,31600.0,50.421,50.4285,50.391,50.391,31600.0
2013-02-19 11:20:00,67.25,67.26,67.19,67.19,52900.0,50.391,50.3985,50.3461,50.3461,52900.0
2013-02-19 11:25:00,67.19,67.31,67.19,67.3,50500.0,50.3461,50.436,50.3461,50.4285,50500.0
2013-02-19 11:30:00,67.3,67.3,67.18,67.28,51900.0,50.4285,50.4285,50.3386,50.4135,51900.0
2013-02-19 11:35:00,67.28,67.31,67.23,67.27,46100.0,50.4135,50.436,50.376,50.406,46100.0
2013-02-19 11:40:00,67.26,67.26,67.22,67.24,28600.0,50.3985,50.3985,50.3686,50.3835,28600.0
2013-02-19 11:45:00,67.24,67.25,67.2,67.2,19500.0,50.3835,50.391,50.3536,50.3536,19500.0
2013-02-19 11:50:00,67.2,67.21,67.18,67.18,30100.0,50.3536,50.3611,50.3386,50.3386,30100.0
2013-02-19 11:55:00,67.18,67.33,67.14,67.33,46700.0,50.3386,50.451,50.3086,50.451,46700.0
2013-02-19 12:00:00,67.34,67.34,67.22,67.22,49300.0,50.4585,50.4585,50.3686,50.3686,49300.0
2013-02-19 12:05:00,67.22,67.22,67.1,67.12,55900.0,50.3686,50.3686,50.2786,50.2936,55900.0
2013-02-19 12:10:00,67.12,67.21,67.11,67.18,53400.0,50.2936,50.3611,50.2861,50.3386,53400.0
2013-02-19 12:15:00,67.18,67.19,67.09,67.1,51300.0,50.3386,50.3461,50.2711,50.2786,51300.0
2013-02-19 12:20:00,67.1,67.1,67.06,67.07,50700.0,50.2786,50.2786,50.2487,50.2562,50700.0
2013-02-19 12:25:00,67.07,67.08,66.95,66.97,88900.0,50.2562,50.2637,50.1662,50.1812,88900.0
2013-02-19 12:30:00,66.96,67.02,66.95,66.98,49500.0,50.1737,50.2187,50.1662,50.1887,49500.0
2013-02-19 12:35:00,66.99,67.08,66.98,67.07,39200.0,50.1962,50.2637,50.1887,50.2562,39200.0
2013-02-19 12:40:00,67.07,67.1,67.02,67.09,73800.0,50.2562,50.2786,50.2187,50.2711,73800.0
2013-02-19 12:45:00,67.09,67.12,67.07,67.11,33500.0,50.2711,50.2936,50.2562,50.2861,33500.0
2013-02-19 12:50:00,67.1,67.15,67.08,67.14,38200.0,50.2786,50.3161,50.2637,50.3086,38200.0
2013-02-19 12:55:00,67.15,67.22,67.13,67.21,46300.0,50.3161,50.3686,50.3011,50.3611,46300.0
2013-02-19 13:00:00,67.22,67.3,67.21,67.3,43700.0,50.3686,50.4285,50.3611,50.4285,43700.0
2013-02-19 13:05:00,67.29,67.35,67.29,67.34,35600.0,50.421,50.466,50.421,50.4585,35600.0
2013-02-19 13:10:00,67.33,67.36,67.31,67.31,89300.0,50.451,50.4735,50.436,50.436,89300.0
2013-02-19 13:15:00,67.31,67.33,67.24,67.26,44000.0,50.436,50.451,50.3835,50.3985,44000.0
2013-02-19 13:20:00,67.27,67.27,67.21,67.22,18700.0,50.406,50.406,50.3611,50.3686,18700.0
2013-02-19 13:25:00,67.21,67.23,67.17,67.19,26100.0,50.3611,50.376,50.3311,50.3461,26100.0
2013-02-19 13:30:00,67.2,67.26,67.19,67.24,29000.0,50.3536,50.3985,50.3461,50.3835,29000.0
2013-02-19 13:35:00,67.25,67.26,67.21,67.21,36500.0,50.391,50.3985,50.3611,50.3611,36500.0
2013-02-19 13:40:00,67.22,67.23,67.19,67.21,38800.0,50.3686,50.376,50.3461,50.3611,38800.0
2013-02-19 13:45:00,67.2,67.21,67.17,67.17,14800.0,50.3536,50.3611,50.3311,50.3311,14800.0
2013-02-19 13:50:00,67.18,67.22,67.16,67.17,22200.0,50.3386,50.3686,50.3236,50.3311,22200.0
2013-02-19 13:55:00,67.18,67.21,67.18,67.2,55600.0,50.3386,50.3611,50.3386,50.3536,55600.0
2013-02-19 14:00:00,67.2,67.24,67.19,67.22,82600.0,50.3536,50.3835,50.3461,50.3686,82600.0
2013-02-19 14:05:00,67.23,67.32,67.23,67.31,43600.0,50.376,50.4435,50.376,50.436,43600.0
2013-02-19 14:10:00,67.32,67.41,67.32,67.39,36400.0,50.4435,50.5109,50.4435,50.4959,36400.0
2013-02-19 14:15:00,67.39,67.47,67.39,67.47,26300.0,50.4959,50.5559,50.4959,50.5559,26300.0
2013-02-19 14:20:00,67.47,67.5,67.46,67.49,33300.0,50.5559,50.5784,50.5484,50.5709,33300.0
2013-02-19 14:25:00,67.49,67.61,67.48,67.61,46400.0,50.5709,50.6608,50.5634,50.6608,46400.0
2013-02-19 14:30:00,67.61,67.63,67.58,67.62,61200.0,50.6608,50.6758,50.6383,50.6683,61200.0
2013-02-19 14:35:00,67.62,67.72,67.62,67.7,92600.0,50.6683,50.7432,50.6683,50.7282,92600.0
2013-02-19 14:40:00,67.7,67.72,67.62,67.65,96000.0,50.7282,50.7432,50.6683,50.6908,96000.0
2013-02-19 14:45:00,67.65,67.66,67.54,67.54,59300.0,50.6908,50.6982,50.6083,50.6083,59300.0
2013-02-19 14:50:00,67.54,67.55,67.5,67.5,43200.0,50.6083,50.6158,50.5784,50.5784,43200.0
2013-02-19 14:55:00,67.5,67.5,67.43,67.45,36600.0,50.5784,50.5784,50.5259,50.5409,36600.0
2013-02-19 15:00:00,67.45,67.47,67.42,67.46,60000.0,50.5409,50.5559,50.5184,50.5484,60000.0
2013-02-19 15:05:00,67.47,67.47,67.43,67.43,28800.0,50.5559,50.5559,50.5259,50.5259,28800.0
2013-02-19 15:10:00,67.43,67.47,67.4,67.47,57500.0,50.5259,50.5559,50.5034,50.5559,57500.0
2013-02-19 15:15:00,67.47,67.47,67.42,67.45,57700.0,50.5559,50.5559,50.5184,50.5409,57700.0
2013-02-19 15:20:00,67.46,67.49,67.44,67.44,49900.0,50.5484,50.5709,50.5334,50.5334,49900.0
2013-02-19 15:25:00,67.44,67.45,67.38,67.43,67100.0,50.5334,50.5409,50.4884,50.5259,67100.0
2013-02-19 15:30:00,67.43,67.46,67.38,67.41,64100.0,50.5259,50.5484,50.4884,50.5109,64100.0
2013-02-19 15:35:00,67.42,67.44,67.42,67.42,22700.0,50.5184,50.5334,50.5184,50.5184,22700.0
2013-02-19 15:40:00,67.42,67.44,67.39,67.44,61400.0,50.5184,50.5334,50.4959,50.5334,61400.0
2013-02-19 15:45:00,67.44,67.54,67.43,67.53,134600.0,50.5334,50.6083,50.5259,50.6008,134600.0
2013-02-19 15:50:00,67.53,67.54,67.5,67.51,102600.0,50.6008,50.6083,50.5784,50.5859,102600.0
2013-02-19 15:55:00,67.51,67.59,67.51,67.55,238600.0,50.5859,50.6458,50.5859,50.6158,238600.0
2013-02-20 09:30:00,67.5,67.53,67.35,67.37,98500.0,50.5784,50.6008,50.466,50.481,98500.0
2013-02-20 09:35:00,67.37,67.6,67.37,67.39,100600.0,50.481,50.6533,50.481,50.4959,100600.0
2013-02-20 09:40:00,67.39,67.4,67.06,67.15,166300.0,50.4959,50.5034,50.2487,50.3161,166300.0
2013-02-20 09:45:00,67.14,67.31,67.14,67.22,59200.0,50.3086,50.436,50.3086,50.3686,59200.0
2013-02-20 09:50:00,67.22,67.28,67.19,67.2,25700.0,50.3686,50.4135,50.3461,50.3536,25700.0
2013-02-20 09:55:00,67.19,67.2,67.12,67.15,51200.0,50.3461,50.3536,50.2936,50.3161,51200.0
2013-02-20 10:00:00,67.14,67.16,67.09,67.15,46400.0,50.3086,50.3236,50.2711,50.3161,46400.0
2013-02-20 10:05:00,67.15,67.2,67.11,67.13,53800.0,50.3161,50.3536,50.2861,50.3011,53800.0
2013-02-20 10:10:00,67.12,67.25,67.08,67.17,59500.0,50.2936,50.391,50.2637,50.3311,59500.0
2013-02-20 10:15:00,67.17,67.25,67.16,67.23,37100.0,50.3311,50.391,50.3236,50.376,37100.0
2013-02-20 10:20:00,67.24,67.31,67.21,67.27,41600.0,50.3835,50.436,50.3611,50.406,41600.0
2013-02-20 10:25:00,67.29,67.35,67.24,67.35,41900.0,50.421,50.466,50.3835,50.466,41900.0
2013-02-20 10:30:00,67.35,67.38,67.28,67.34,49100.0,50.466,50.4884,50.4135,50.4585,49100.0
2013-02-20 10:35:00,67.35,67.4,67.28,67.28,49300.0,50.466,50.5034,50.4135,50.4135,49300.0
2013-02-20 10:40:00,67.29,67.29,67.23,67.27,23100.0,50.421,50.421,50.376,50.406,23100.0
2013-02-20 10:45:00,67.26,67.29,67.21,67.24,29400.0,50.3985,50.421,50.3611,50.3835,29400.0
2013-02-20 10:50:00,67.24,67.25,67.14,67.25,33100.0,50.3835,50.391,50.3086,50.391,33100.0
2013-02-20 10:55:00,67.26,67.31,67.24,67.24,28600.0,50.3985,50.436,50.3835,50.3835,28600.0
2013-02-20 11:00:00,67.24,67.26,67.17,67.23,40800.0,50.3835,50.3985,50.3311,50.376,40800.0
2013-02-20 11:05:00,67.22,67.22,67.13,67.18,24600.0,50.3686,50.3686,50.3011,50.3386,24600.0
2013-02-20 11:10:00,67.18,67.22,67.11,67.15,34800.0,50.3386,50.3686,50.2861,50.3161,34800.0
2013-02-20 11:15:00,67.15,67.15,67.09,67.1,38700.0,50.3161,50.3161,50.2711,50.2786,38700.0
2013-02-20 11:20:00,67.11,67.24,67.1,67.23,48400.0,50.2861,50.3835,50.2786,50.376,48400.0
2013-02-20 11:25:00,67.23,67.29,67.19,67.2,27000.0,50.376,50.421,50.3461,50.3536,27000.0
2013-02-20 11:30:00,67.2,67.29,67.18,67.18,22200.0,50.3536,50.421,50.3386,50.3386,22200.0
2013-02-20 11:35:00,67.18,67.19,67.04,67.09,44800.0,50.3386,50.3461,50.2337,50.2711,44800.0
2013-02-20 11:40:00,67.09,67.11,67.03,67.06,43900.0,50.2711,50.2861,50.2262,50.2487,43900.0
2013-02-20 11:45:00,67.07,67.15,67.06,67.13,25400.0,50.2562,50.3161,50.2487,50.3011,25400.0
2013-02-20 11:50:00,67.14,67.19,67.09,67.09,47100.0,50.3086,50.3461,50.2711,50.2711,47100.0
2013-02-20 11:55:00,67.1,67.1,67.05,67.06,43100.0,50.2786,50.2786,50.2412,50.2487,43100.0
2013-02-20 12:00:00,67.05,67.09,66.99,67.09,57700.0,50.2412,50.2711,50.1962,50.2711,57700.0
2013-02-20 12:05:00,67.1,67.23,67.09,67.15,58700.0,50.2786,50.376,50.2711,50.3161,58700.0
2013-02-20 12:10:00,67.15,67.18,67.11,67.17,21600.0,50.3161,50.3386,50.2861,50.3311,21600.0
2013-02-20 12:15:00,67.18,67.23,67.16,67.23,25000.0,50.3386,50.376,50.3236,50.376,25000.0
2013-02-20 12:20:00,67.23,67.29,67.19,67.2,28800.0,50.376,50.421,50.3461,50.3536,28800.0
2013-02-20 12:25:00,67.2,67.25,67.18,67.21,25300.0,50.3536,50.391,50.3386,50.3611,25300.0
2013-02-20 12:30:00,67.21,67.22,67.14,67.14,18700.0,50.3611,50.3686,50.3086,50.3086,18700.0
2013-02-20 12:35:00,67.15,67.27,67.15,67.27,36100.0,50.3161,50.406,50.3161,50.406,36100.0
2013-02-20 12:40:00,67.28,67.28,67.2,67.26,16400.0,50.4135,50.4135,50.3536,50.3985,16400.0
2013-02-20 12:45:00,67.26,67.32,67.24,67.3,16600.0,50.3985,50.4435,50.3835,50.4285,16600.0
2013-02-20 12:50:00,67.29,67.3,67.19,67.21,28700.0,50.421,50.4285,50.3461,50.3611,28700.0
2013-02-20 12:55:00,67.22,67.24,67.2,67.2,21400.0,50.3686,50.3835,50.3536,50.3536,21400.0
2013-02-20 13:00:00,67.19,67.19,67.09,67.11,23800.0,50.3461,50.3461,50.2711,50.2861,23800.0
2013-02-20 13:05:00,67.11,67.12,67.07,67.11,26100.0,50.2861,50.2936,50.2562,50.2861,26100.0
2013-02-20 13:10:00,67.1,67.14,67.03,67.12,31200.0,50.2786,50.3086,50.2262,50.2936,31200.0
2013-02-20 13:15:00,67.12,67.13,67.09,67.1,21200.0,50.2936,50.3011,50.2711,50.2786,21200.0
2013-02-20 13:20:00,67.09,67.17,67.09,67.14,21200.0,50.2711,50.3311,50.2711,50.3086,21200.0
2013-02-20 13:25:00,67.13,67.14,67.09,67.14,16800.0,50.3011,50.3086,50.2711,50.3086,16800.0
2013-02-20 13:30:00,67.13,67.13,67.05,67.05,27900.0,50.3011,50.3011,50.2412,50.2412,27900.0
2013-02-20 13:35:00,67.06,67.06,67.01,67.04,65700.0,50.2487,50.2487,50.2112,50.2337,65700.0
2013-02-20 13:40:00,67.04,67.13,67.03,67.11,15900.0,50.2337,50.3011,50.2262,50.2861,15900.0
2013-02-20 13:45:00,67.1,67.12,67.07,67.1,19500.0,50.2786,50.2936,50.2562,50.2786,19500.0
2013-02-20 13:50:00,67.09,67.09,67.04,67.07,21500.0,50.2711,50.2711,50.2337,50.2562,21500.0
2013-02-20 13:55:00,67.06,67.07,67.0,67.03,28400.0,50.2487,50.2562,50.2037,50.2262,28400.0
2013-02-20 14:00:00,67.03,67.08,66.87,67.04,123300.0,50.2262,50.2637,50.1063,50.2337,123300.0
2013-02-20 14:05:00,67.04,67.13,67.03,67.13,43000.0,50.2337,50.3011,50.2262,50.3011,43000.0
2013-02-20 14:10:00,67.13,67.15,66.94,66.98,37800.0,50.3011,50.3161,50.1587,50.1887,37800.0
2013-02-20 14:15:00,66.98,67.03,66.94,66.97,25400.0,50.1887,50.2262,50.1587,50.1812,25400.0
2013-02-20 14:20:00,66.97,66.97,66.87,66.89,37500.0,50.1812,50.1812,50.1063,50.1213,37500.0
2013-02-20 14:25:00,66.88,66.96,66.88,66.93,25700.0,50.1138,50.1737,50.1138,50.1513,25700.0
2013-02-20 14:30:00,66.93,67.0,66.9,66.97,26300.0,50.1513,50.2037,50.1288,50.1812,26300.0
2013-02-20 14:35:00,66.96,67.01,66.92,66.98,33600.0,50.1737,50.2112,50.1438,50.1887,33600.0
2013-02-20 14:40:00,66.97,66.98,66.79,66.8,51900.0,50.1812,50.1887,50.0464,50.0538,51900.0
2013-02-20 14:45:00,66.8,66.82,66.7,66.72,64800.0,50.0538,50.0688,49.9789,49.9939,64800.0
2013-02-20 14:50:00,66.72,66.78,66.61,66.62,84600.0,49.9939,50.0389,49.9115,49.919,84600.0
2013-02-20 14:55:00,66.62,66.65,66.56,66.58,76900.0,49.919,49.9414,49.874,49.889,76900.0
2013-02-20 15:00:00,66.59,66.59,66.46,66.48,96900.0,49.8965,49.8965,49.7991,49.8141,96900.0
2013-02-20 15:05:00,66.49,66.58,66.46,66.57,66200.0,49.8216,49.889,49.7991,49.8815,66200.0
2013-02-20 15:10:00,66.57,66.65,66.52,66.54,79600.0,49.8815,49.9414,49.844,49.859,79600.0
2013-02-20 15:15:00,66.54,66.57,66.47,66.51,70200.0,49.859,49.8815,49.8066,49.8365,70200.0
2013-02-20 15:20:00,66.51,66.55,66.46,66.49,53400.0,49.8365,49.8665,49.7991,49.8216,53400.0
2013-02-20 15:25:00,66.5,66.5,66.41,66.46,75800.0,49.8291,49.8291,49.7616,49.7991,75800.0
2013-02-20 15:30:00,66.46,66.48,66.37,66.47,142800.0,49.7991,49.8141,49.7316,49.8066,142800.0
2013-02-20 15:35:00,66.48,66.6,66.47,66.57,96300.0,49.8141,49.904,49.8066,49.8815,96300.0
2013-02-20 15:40:00,66.56,66.59,66.46,66.47,134700.0,49.874,49.8965,49.7991,49.8066,134700.0
2013-02-20 15:45:00,66.48,66.51,66.39,66.46,158500.0,49.8141,49.8365,49.7466,49.7991,158500.0
2013-02-20 15:50:00,66.46,66.48,66.39,66.44,134600.0,49.7991,49.8141,49.7466,49.7841,134600.0
2013-02-20 15:55:00,66.44,66.49,66.42,66.44,406500.0,49.7841,49.8216,49.7691,49.7841,406500.0
2013-02-21 09:30:00,65.86,65.92,65.31,65.6,343200.0,49.3495,49.3945,48.9374,49.1547,343200.0
2013-02-21 09:35:00,65.59,65.67,65.24,65.26,234500.0,49.1472,49.2071,48.8849,48.8999,234500.0
2013-02-21 09:40:00,65.28,65.32,65.17,65.18,226000.0,48.9149,48.9449,48.8325,48.84,226000.0
2013-02-21 09:45:00,65.18,65.25,65.08,65.17,210800.0,48.84,48.8924,48.765,48.8325,210800.0
2013-02-21 09:50:00,65.16,65.17,64.7,64.85,443000.0,48.825,48.8325,48.4803,48.5927,443000.0
2013-02-21 09:55:00,64.83,64.87,64.6,64.82,386300.0,48.5777,48.6077,48.4054,48.5702,386300.0
2013-02-21 10:00:00,64.82,64.87,64.7,64.75,259600.0,48.5702,48.6077,48.4803,48.5178,259600.0
2013-02-21 10:05:00,64.76,64.85,64.69,64.78,288700.0,48.5253,48.5927,48.4728,48.5402,288700.0
2013-02-21 10:10:00,64.78,64.87,64.74,64.85,215500.0,48.5402,48.6077,48.5103,48.5927,215500.0
2013-02-21 10:15:00,64.84,64.98,64.81,64.94,203900.0,48.5852,48.6901,48.5627,48.6601,203900.0
2013-02-21 10:20:00,64.93,65.06,64.93,64.98,216200.0,48.6526,48.75,48.6526,48.6901,216200.0
2013-02-21 10:25:00,64.98,65.02,64.93,65.0,167400.0,48.6901,48.7201,48.6526,48.7051,167400.0
2013-02-21 10:30:00,65.0,65.11,64.99,65.06,161100.0,48.7051,48.7875,48.6976,48.75,161100.0
2013-02-21 10:35:00,65.07,65.08,65.01,65.05,207700.0,48.7575,48.765,48.7126,48.7426,207700.0
2013-02-21 10:40:00,65.05,65.2,65.03,65.19,126700.0,48.7426,48.8549,48.7276,48.8475,126700.0
2013-02-21 10:45:00,65.19,65.23,65.04,65.06,77200.0,48.8475,48.8774,48.7351,48.75,77200.0
2013-02-21 10:50:00,65.06,65.06,64.9,64.96,104100.0,48.75,48.75,48.6302,48.6751,104100.0
2013-02-21 10:55:00,64.96,65.1,64.9,65.09,85100.0,48.6751,48.78,48.6302,48.7725,85100.0
2013-02-21 11:00:00,65.1,65.18,65.07,65.11,73300.0,48.78,48.84,48.7575,48.7875,73300.0
2013-02-21 11:05:00,65.11,65.11,65.02,65.03,96500.0,48.7875,48.7875,48.7201,48.7276,96500.0
2013-02-21 11:10:00,65.03,65.08,64.99,65.0,102300.0,48.7276,48.765,48.6976,48.7051,102300.0
2013-02-21 11:15:00,65.0,65.01,64.96,65.0,129300.0,48.7051,48.7126,48.6751,48.7051,129300.0
2013-02-21 11:20:00,64.99,65.12,64.89,65.09,131200.0,48.6976,48.795,48.6227,48.7725,131200.0
2013-02-21 11:25:00,65.09,65.09,65.04,65.07,80300.0,48.7725,48.7725,48.7351,48.7575,80300.0
2013-02-21 11:30:00,65.08,65.1,65.02,65.09,84500.0,48.765,48.78,48.7201,48.7725,84500.0
2013-02-21 11:35:00,65.08,65.2,65.08,65.15,59800.0,48.765,48.8549,48.765,48.8175,59800.0
2013-02-21 11:40:00,65.15,65.2,65.12,65.18,49200.0,48.8175,48.8549,48.795,48.84,49200.0
2013-02-21 11:45:00,65.18,65.19,65.13,65.18,59200.0,48.84,48.8475,48.8025,48.84,59200.0
2013-02-21 11:50:00,65.17,65.21,65.14,65.18,62800.0,48.8325,48.8624,48.81,48.84,62800.0
2013-02-21 11:55:00,65.18,65.18,65.0,65.06,52300.0,48.84,48.84,48.7051,48.75,52300.0
2013-02-21 12:00:00,65.06,65.09,65.04,65.07,59300.0,48.75,48.7725,48.7351,48.7575,59300.0
2013-02-21 12:05:00,65.07,65.08,64.99,64.99,43300.0,48.7575,48.765,48.6976,48.6976,43300.0
2013-02-21 12:10:00,64.99,64.99,64.88,64.94,73700.0,48.6976,48.6976,48.6152,48.6601,73700.0
2013-02-21 12:15:00,64.93,64.94,64.79,64.8,71400.0,48.6526,48.6601,48.5477,48.5552,71400.0
2013-02-21 12:20:00,64.8,64.89,64.79,64.87,39400.0,48.5552,48.6227,48.5477,48.6077,39400.0
2013-02-21 12:25:00,64.88,64.98,64.8,64.94,60800.0,48.6152,48.6901,48.5552,48.6601,60800.0
2013-02-21 12:30:00,64.94,64.95,64.8,64.83,50300.0,48.6601,48.6676,48.5552,48.5777,50300.0
2013-02-21 12:35:00,64.83,64.86,64.8,64.84,63100.0,48.5777,48.6002,48.5552,48.5852,63100.0
2013-02-21 12:40:00,64.84,64.85,64.78,64.83,57500.0,48.5852,48.5927,48.5402,48.5777,57500.0
2013-02-21 12:45:00,64.83,64.9,64.82,64.87,77400.0,48.5777,48.6302,48.5702,48.6077,77400.0
2013-02-21 12:50:00,64.88,64.88,64.82,64.87,62400.0,48.6152,48.6152,48.5702,48.6077,62400.0
2013-02-21 12:55:00,64.87,64.9,64.86,64.9,37600.0,48.6077,48.6302,48.6002,48.6302,37600.0
2013-02-21 13:00:00,64.89,64.98,64.89,64.96,67400.0,48.6227,48.6901,48.6227,48.6751,67400.0
2013-02-21 13:05:00,64.96,64.97,64.78,64.78,57700.0,48.6751,48.6826,48.5402,48.5402,57700.0
2013-02-21 13:10:00,64.78,64.78,64.69,64.69,47900.0,48.5402,48.5402,48.4728,48.4728,47900.0
2013-02-21 13:15:00,64.69,64.69,64.62,64.63,67700.0,48.4728,48.4728,48.4204,48.4278,67700.0
2013-02-21 13:20:00,64.64,64.64,64.6,64.62,54300.0,48.4353,48.4353,48.4054,48.4204,54300.0
2013-02-21 13:25:00,64.63,64.7,64.61,64.66,83900.0,48.4278,48.4803,48.4129,48.4503,83900.0
2013-02-21 13:30:00,64.65,64.77,64.65,64.75,37200.0,48.4428,48.5327,48.4428,48.5178,37200.0
2013-02-21 13:35:00,64.75,64.79,64.67,64.68,60900.0,48.5178,48.5477,48.4578,48.4653,60900.0
2013-02-21 13:40:00,64.67,64.67,64.6,64.61,67200.0,48.4578,48.4578,48.4054,48.4129,67200.0
2013-02-21 13:45:00,64.61,64.62,64.6,64.6,35900.0,48.4129,48.4204,48.4054,48.4054,35900.0
2013-02-21 13:50:00,64.6,64.64,64.6,64.64,64100.0,48.4054,48.4353,48.4054,48.4353,64100.0
2013-02-21 13:55:00,64.63,64.64,64.62,64.63,55800.0,48.4278,48.4353,48.4204,48.4278,55800.0
2013-02-21 14:00:00,64.62,64.64,64.49,64.5,138200.0,48.4204,48.4353,48.3229,48.3304,138200.0
2013-02-21 14:05:00,64.5,64.56,64.47,64.47,72900.0,48.3304,48.3754,48.308,48.308,72900.0
2013-02-21 14:10:00,64.47,64.52,64.42,64.52,69300.0,48.308,48.3454,48.2705,48.3454,69300.0
2013-02-21 14:15:00,64.52,64.53,64.45,64.45,48600.0,48.3454,48.3529,48.293,48.293,48600.0
2013-02-21 14:20:00,64.45,64.47,64.42,64.44,64900.0,48.293,48.308,48.2705,48.2855,64900.0
2013-02-21 14:25:00,64.44,64.45,64.37,64.45,77300.0,48.2855,48.293,48.233,48.293,77300.0
2013-02-21 14:30:00,64.45,64.52,64.44,64.51,127600.0,48.293,48.3454,48.2855,48.3379,127600.0
2013-02-21 14:35:00,64.5,64.51,64.39,64.45,155300.0,48.3304,48.3379,48.248,48.293,155300.0
2013-02-21 14:40:00,64.44,64.47,64.38,64.42,93200.0,48.2855,48.308,48.2405,48.2705,93200.0
2013-02-21 14:45:00,64.43,64.51,64.42,64.45,46100.0,48.278,48.3379,48.2705,48.293,46100.0
2013-02-21 14:50:00,64.45,64.46,64.35,64.41,110900.0,48.293,48.3005,48.218,48.263,110900.0
2013-02-21 14:55:00,64.39,64.64,64.39,64.57,185800.0,48.248,48.4353,48.248,48.3829,185800.0
2013-02-21 15:00:00,64.56,64.65,64.53,64.64,117500.0,48.3754,48.4428,48.3529,48.4353,117500.0
2013-02-21 15:05:00,64.64,64.79,64.61,64.76,213400.0,48.4353,48.5477,48.4129,48.5253,213400.0
2013-02-21 15:10:00,64.75,64.79,64.7,64.78,172200.0,48.5178,48.5477,48.4803,48.5402,172200.0
2013-02-21 15:15:00,64.78,64.81,64.59,64.59,162500.0,48.5402,48.5627,48.3979,48.3979,162500.0
2013-02-21 15:20:00,64.59,64.63,64.57,64.59,123000.0,48.3979,48.4278,48.3829,48.3979,123000.0
2013-02-21 15:25:00,64.58,64.71,64.58,64.65,127400.0,48.3904,48.4878,48.3904,48.4428,127400.0
2013-02-21 15:30:00,64.64,64.7,64.6,64.62,108800.0,48.4353,48.4803,48.4054,48.4204,108800.0
2013-02-21 15:35:00,64.63,64.64,64.56,64.56,116800.0,48.4278,48.4353,48.3754,48.3754,116800.0
2013-02-21 15:40:00,64.56,64.56,64.42,64.52,185800.0,48.3754,48.3754,48.2705,48.3454,185800.0
2013-02-21 15:45:00,64.51,64.59,64.47,64.47,155200.0,48.3379,48.3979,48.308,48.308,155200.0
2013-02-21 15:50:00,64.48,64.52,64.35,64.37,295200.0,48.3154,48.3454,48.218,48.233,295200.0
2013-02-21 15:55:00,64.37,64.44,64.29,64.35,449200.0,48.233,48.2855,48.1731,48.218,449200.0
2013-02-22 09:30:00,64.86,65.05,64.5,64.98,357800.0,48.6002,48.7426,48.3304,48.6901,357800.0
2013-02-22 09:35:00,64.97,65.0,64.86,64.94,154400.0,48.6826,48.7051,48.6002,48.6601,154400.0
2013-02-22 09:40:00,64.92,64.96,64.69,64.76,210600.0,48.6451,48.6751,48.4728,48.5253,210600.0
2013-02-22 09:45:00,64.77,64.93,64.68,64.79,131200.0,48.5327,48.6526,48.4653,48.5477,131200.0
2013-02-22 09:50:00,64.8,65.04,64.8,65.04,129400.0,48.5552,48.7351,48.5552,48.7351,129400.0
2013-02-22 09:55:00,65.0,65.23,64.99,65.11,170900.0,48.7051,48.8774,48.6976,48.7875,170900.0
2013-02-22 10:00:00,65.12,65.2,65.07,65.17,115100.0,48.795,48.8549,48.7575,48.8325,115100.0
2013-02-22 10:05:00,65.18,65.45,65.18,65.45,145400.0,48.84,49.0423,48.84,49.0423,145400.0
2013-02-22 10:10:00,65.45,65.45,65.31,65.32,139600.0,49.0423,49.0423,48.9374,48.9449,139600.0
2013-02-22 10:15:00,65.32,65.37,65.25,65.26,93200.0,48.9449,48.9823,48.8924,48.8999,93200.0
2013-02-22 10:20:00,65.26,65.31,65.14,65.15,76000.0,48.8999,48.9374,48.81,48.8175,76000.0
2013-02-22 10:25:00,65.15,65.19,65.1,65.15,61500.0,48.8175,48.8475,48.78,48.8175,61500.0
2013-02-22 10:30:00,65.16,65.34,65.14,65.33,62300.0,48.825,48.9599,48.81,48.9524,62300.0
2013-02-22 10:35:00,65.33,65.41,65.27,65.33,86700.0,48.9524,49.0123,48.9074,48.9524,86700.0
2013-02-22 10:40:00,65.33,65.42,65.31,65.41,68800.0,48.9524,49.0198,48.9374,49.0123,68800.0
2013-02-22 10:45:00,65.42,65.47,65.38,65.39,153900.0,49.0198,49.0573,48.9898,48.9973,153900.0
2013-02-22 10:50:00,65.38,65.46,65.36,65.37,153300.0,48.9898,49.0498,48.9748,48.9823,153300.0
2013-02-22 10:55:00,65.38,65.38,65.23,65.26,123200.0,48.9898,48.9898,48.8774,48.8999,123200.0
2013-02-22 11:00:00,65.27,65.27,65.18,65.22,53200.0,48.9074,48.9074,48.84,48.8699,53200.0
2013-02-22 11:05:00,65.21,65.29,65.16,65.28,62500.0,48.8624,48.9224,48.825,48.9149,62500.0
2013-02-22 11:10:00,65.27,65.31,65.09,65.15,54500.0,48.9074,48.9374,48.7725,48.8175,54500.0
2013-02-22 11:15:00,65.15,65.16,65.07,65.12,31400.0,48.8175,48.825,48.7575,48.795,31400.0
2013-02-22 11:20:00,65.12,65.13,65.06,65.07,37300.0,48.795,48.8025,48.75,48.7575,37300.0
2013-02-22 11:25:00,65.07,65.14,65.07,65.12,32700.0,48.7575,48.81,48.7575,48.795,32700.0
2013-02-22 11:30:00,65.12,65.21,65.11,65.21,70700.0,48.795,48.8624,48.7875,48.8624,70700.0
2013-02-22 11:35:00,65.2,65.38,65.2,65.38,103100.0,48.8549,48.9898,48.8549,48.9898,103100.0
2013-02-22 11:40:00,65.37,65.4,65.33,65.35,32500.0,48.9823,49.0048,48.9524,48.9673,32500.0
2013-02-22 11:45:00,65.36,65.42,65.35,65.38,43500.0,48.9748,49.0198,48.9673,48.9898,43500.0
2013-02-22 11:50:00,65.37,65.63,65.37,65.58,92400.0,48.9823,49.1772,48.9823,49.1397,92400.0
2013-02-22 11:55:00,65.57,65.58,65.4,65.51,98700.0,49.1322,49.1397,49.0048,49.0872,98700.0
2013-02-22 12:00:00,65.5,65.55,65.5,65.51,61600.0,49.0797,49.1172,49.0797,49.0872,61600.0
2013-02-22 12:05:00,65.51,65.71,65.47,65.68,124400.0,49.0872,49.2371,49.0573,49.2146,124400.0
2013-02-22 12:10:00,65.68,65.68,65.55,65.59,43100.0,49.2146,49.2146,49.1172,49.1472,43100.0
2013-02-22 12:15:00,65.58,65.6,65.47,65.47,31700.0,49.1397,49.1547,49.0573,49.0573,31700.0
2013-02-22 12:20:00,65.47,65.51,65.46,65.48,26200.0,49.0573,49.0872,49.0498,49.0648,26200.0
2013-02-22 12:25:00,65.47,65.55,65.43,65.45,49700.0,49.0573,49.1172,49.0273,49.0423,49700.0
2013-02-22 12:30:00,65.46,65.56,65.44,65.55,31700.0,49.0498,49.1247,49.0348,49.1172,31700.0
2013-02-22 12:35:00,65.54,65.55,65.48,65.49,26200.0,49.1097,49.1172,49.0648,49.0722,26200.0
2013-02-22 12:40:00,65.5,65.57,65.49,65.5,31600.0,49.0797,49.1322,49.0722,49.0797,31600.0
2013-02-22 12:45:00,65.5,65.67,65.45,65.67,49400.0,49.0797,49.2071,49.0423,49.2071,49400.0
2013-02-22 12:50:00,65.68,65.74,65.66,65.67,37200.0,49.2146,49.2596,49.1996,49.2071,37200.0
2013-02-22 12:55:00,65.66,65.68,65.62,65.68,29100.0,49.1996,49.2146,49.1697,49.2146,29100.0
2013-02-22 13:00:00,65.66,65.72,65.61,65.64,47400.0,49.1996,49.2446,49.1622,49.1846,47400.0
2013-02-22 13:05:00,65.62,65.65,65.53,65.54,83200.0,49.1697,49.1921,49.1022,49.1097,83200.0
2013-02-22 13:10:00,65.54,65.57,65.49,65.49,42100.0,49.1097,49.1322,49.0722,49.0722,42100.0
2013-02-22 13:15:00,65.5,65.52,65.42,65.5,68900.0,49.0797,49.0947,49.0198,49.0797,68900.0
2013-02-22 13:20:00,65.51,65.52,65.46,65.48,29000.0,49.0872,49.0947,49.0498,49.0648,29000.0
2013-02-22 13:25:00,65.49,65.49,65.39,65.43,57300.0,49.0722,49.0722,48.9973,49.0273,57300.0
2013-02-22 13:30:00,65.42,65.49,65.41,65.47,16600.0,49.0198,49.0722,49.0123,49.0573,16600.0
2013-02-22 13:35:00,65.48,65.6,65.47,65.6,27800.0,49.0648,49.1547,49.0573,49.1547,27800.0
2013-02-22 13:40:00,65.6,65.71,65.6,65.68,77900.0,49.1547,49.2371,49.1547,49.2146,77900.0
2013-02-22 13:45:00,65.68,65.72,65.63,65.71,67500.0,49.2146,49.2446,49.1772,49.2371,67500.0
2013-02-22 13:50:00,65.7,65.71,65.65,65.66,55100.0,49.2296,49.2371,49.1921,49.1996,55100.0
2013-02-22 13:55:00,65.66,65.67,65.58,65.58,50400.0,49.1996,49.2071,49.1397,49.1397,50400.0
2013-02-22 14:00:00,65.59,65.59,65.51,65.57,51100.0,49.1472,49.1472,49.0872,49.1322,51100.0
2013-02-22 14:05:00,65.57,65.58,65.48,65.49,42400.0,49.1322,49.1397,49.0648,49.0722,42400.0
2013-02-22 14:10:00,65.5,65.52,65.47,65.5,45500.0,49.0797,49.0947,49.0573,49.0797,45500.0
2013-02-22 14:15:00,65.5,65.53,65.39,65.41,82800.0,49.0797,49.1022,48.9973,49.0123,82800.0
2013-02-22 14:20:00,65.4,65.49,65.4,65.43,125500.0,49.0048,49.0722,49.0048,49.0273,125500.0
2013-02-22 14:25:00,65.45,65.51,65.43,65.5,63100.0,49.0423,49.0872,49.0273,49.0797,63100.0
2013-02-22 14:30:00,65.51,65.52,65.43,65.45,38400.0,49.0872,49.0947,49.0273,49.0423,38400.0
2013-02-22 14:35:00,65.45,65.49,65.42,65.44,40200.0,49.0423,49.0722,49.0198,49.0348,40200.0
2013-02-22 14:40:00,65.46,65.48,65.42,65.47,70400.0,49.0498,49.0648,49.0198,49.0573,70400.0
2013-02-22 14:45:00,65.47,65.48,65.43,65.43,38400.0,49.0573,49.0648,49.0273,49.0273,38400.0
2013-02-22 14:50:00,65.43,65.51,65.43,65.44,57100.0,49.0273,49.0872,49.0273,49.0348,57100.0
2013-02-22 14:55:00,65.45,65.48,65.44,65.45,36700.0,49.0423,49.0648,49.0348,49.0423,36700.0
2013-02-22 15:00:00,65.44,65.54,65.44,65.5,57500.0,49.0348,49.1097,49.0348,49.0797,57500.0
2013-02-22 15:05:00,65.51,65.6,65.5,65.53,85100.0,49.0872,49.1547,49.0797,49.1022,85100.0
2013-02-22 15:10:00,65.54,65.63,65.53,65.59,168400.0,49.1097,49.1772,49.1022,49.1472,168400.0
2013-02-22 15:15:00,65.59,65.63,65.57,65.6,60400.0,49.1472,49.1772,49.1322,49.1547,60400.0
2013-02-22 15:20:00,65.6,65.61,65.55,65.56,74200.0,49.1547,49.1622,49.1172,49.1247,74200.0
2013-02-22 15:25:00,65.55,65.61,65.54,65.59,102400.0,49.1172,49.1622,49.1097,49.1472,102400.0
2013-02-22 15:30:00,65.59,65.63,65.56,65.59,77100.0,49.1472,49.1772,49.1247,49.1472,77100.0
2013-02-22 15:35:00,65.58,65.63,65.56,65.63,93200.0,49.1397,49.1772,49.1247,49.1772,93200.0
2013-02-22 15:40:00,65.61,65.62,65.54,65.56,85800.0,49.1622,49.1697,49.1097,49.1247,85800.0
2013-02-22 15:45:00,65.57,65.59,65.53,65.53,82700.0,49.1322,49.1472,49.1022,49.1022,82700.0
2013-02-22 15:50:00,65.54,65.55,65.46,65.46,190100.0,49.1097,49.1172,49.0498,49.0498,190100.0
2013-02-22 15:55:00,65.46,65.57,65.42,65.56,356400.0,49.0498,49.1322,49.0198,49.1247,356400.0
2013-02-25 09:30:00,66.08,66.55,65.95,66.24,311000.0,49.5143,49.8665,49.4169,49.6342,311000.0
2013-02-25 09:35:00,66.22,66.22,65.76,65.76,199700.0,49.6192,49.6192,49.2746,49.2746,199700.0
2013-02-25 09:40:00,65.75,65.9,65.7,65.8,144500.0,49.2671,49.3795,49.2296,49.3045,144500.0
2013-02-25 09:45:00,65.8,65.82,65.6,65.79,197900.0,49.3045,49.3195,49.1547,49.297,197900.0
2013-02-25 09:50:00,65.76,65.96,65.75,65.87,140800.0,49.2746,49.4244,49.2671,49.357,140800.0
2013-02-25 09:55:00,65.86,66.06,65.79,65.87,222500.0,49.3495,49.4994,49.297,49.357,222500.0
2013-02-25 10:00:00,65.89,66.12,65.87,66.06,117000.0,49.372,49.5443,49.357,49.4994,117000.0
2013-02-25 10:05:00,66.06,66.16,65.93,65.99,86500.0,49.4994,49.5743,49.4019,49.4469,86500.0
2013-02-25 10:10:00,65.98,66.04,65.85,65.92,132600.0,49.4394,49.4844,49.342,49.3945,132600.0
2013-02-25 10:15:00,65.92,66.04,65.91,66.04,84300.0,49.3945,49.4844,49.387,49.4844,84300.0
2013-02-25 10:20:00,66.04,66.06,65.94,65.96,119600.0,49.4844,49.4994,49.4094,49.4244,119600.0
2013-02-25 10:25:00,65.95,65.98,65.86,65.89,231400.0,49.4169,49.4394,49.3495,49.372,231400.0
2013-02-25 10:30:00,65.88,65.92,65.83,65.89,146900.0,49.3645,49.3945,49.327,49.372,146900.0
2013-02-25 10:35:00,65.89,65.89,65.81,65.84,107100.0,49.372,49.372,49.312,49.3345,107100.0
2013-02-25 10:40:00,65.84,65.87,65.77,65.86,154800.0,49.3345,49.357,49.2821,49.3495,154800.0
2013-02-25 10:45:00,65.87,65.87,65.69,65.74,62700.0,49.357,49.357,49.2221,49.2596,62700.0
2013-02-25 10:50:00,65.74,65.75,65.67,65.69,64800.0,49.2596,49.2671,49.2071,49.2221,64800.0
2013-02-25 10:55:00,65.69,65.72,65.67,65.68,71100.0,49.2221,49.2446,49.2071,49.2146,71100.0
2013-02-25 11:00:00,65.67,65.75,65.64,65.7,102400.0,49.2071,49.2671,49.1846,49.2296,102400.0
2013-02-25 11:05:00,65.7,65.8,65.67,65.76,69500.0,49.2296,49.3045,49.2071,49.2746,69500.0
2013-02-25 11:10:00,65.75,65.77,65.69,65.72,34800.0,49.2671,49.2821,49.2221,49.2446,34800.0
2013-02-25 11:15:00,65.73,65.86,65.73,65.77,87000.0,49.2521,49.3495,49.2521,49.2821,87000.0
2013-02-25 11:20:00,65.75,65.84,65.7,65.82,50300.0,49.2671,49.3345,49.2296,49.3195,50300.0
2013-02-25 11:25:00,65.84,65.94,65.83,65.84,42100.0,49.3345,49.4094,49.327,49.3345,42100.0
2013-02-25 11:30:00,65.83,65.89,65.79,65.8,66100.0,49.327,49.372,49.297,49.3045,66100.0
2013-02-25 11:35:00,65.81,65.83,65.61,65.66,78800.0,49.312,49.327,49.1622,49.1996,78800.0
2013-02-25 11:40:00,65.67,65.71,65.58,65.59,46100.0,49.2071,49.2371,49.1397,49.1472,46100.0
2013-02-25 11:45:00,65.61,65.66,65.5,65.54,104100.0,49.1622,49.1996,49.0797,49.1097,104100.0
2013-02-25 11:50:00,65.55,65.55,65.42,65.49,130000.0,49.1172,49.1172,49.0198,49.0722,130000.0
2013-02-25 11:55:00,65.49,65.49,65.33,65.35,114700.0,49.0722,49.0722,48.9524,48.9673,114700.0
2013-02-25 12:00:00,65.35,65.47,65.34,65.46,90700.0,48.9673,49.0573,48.9599,49.0498,90700.0
2013-02-25 12:05:00,65.46,65.57,65.46,65.53,45100.0,49.0498,49.1322,49.0498,49.1022,45100.0
2013-02-25 12:10:00,65.53,65.58,65.52,65.56,48900.0,49.1022,49.1397,49.0947,49.1247,48900.0
2013-02-25 12:15:00,65.57,65.59,65.46,65.47,38100.0,49.1322,49.1472,49.0498,49.0573,38100.0
2013-02-25 12:20:00,65.47,65.57,65.4,65.54,66800.0,49.0573,49.1322,49.0048,49.1097,66800.0
2013-02-25 12:25:00,65.55,65.55,65.48,65.48,44300.0,49.1172,49.1172,49.0648,49.0648,44300.0
2013-02-25 12:30:00,65.46,65.54,65.42,65.5,38600.0,49.0498,49.1097,49.0198,49.0797,38600.0
2013-02-25 12:35:00,65.51,65.51,65.42,65.46,24200.0,49.0872,49.0872,49.0198,49.0498,24200.0
2013-02-25 12:40:00,65.46,65.53,65.44,65.5,58200.0,49.0498,49.1022,49.0348,49.0797,58200.0
2013-02-25 12:45:00,65.49,65.59,65.49,65.58,35200.0,49.0722,49.1472,49.0722,49.1397,35200.0
2013-02-25 12:50:00,65.58,65.62,65.54,65.59,86000.0,49.1397,49.1697,49.1097,49.1472,86000.0
2013-02-25 12:55:00,65.59,65.71,65.57,65.71,61300.0,49.1472,49.2371,49.1322,49.2371,61300.0
2013-02-25 13:00:00,65.7,65.77,65.67,65.67,49700.0,49.2296,49.2821,49.2071,49.2071,49700.0
2013-02-25 13:05:00,65.65,65.71,65.62,65.67,61500.0,49.1921,49.2371,49.1697,49.2071,61500.0
2013-02-25 13:10:00,65.67,65.68,65.65,65.65,70000.0,49.2071,49.2146,49.1921,49.1921,70000.0
2013-02-25 13:15:00,65.65,65.67,65.6,65.67,46900.0,49.1921,49.2071,49.1547,49.2071,46900.0
2013-02-25 13:20:00,65.66,65.68,65.6,65.67,50800.0,49.1996,49.2146,49.1547,49.2071,50800.0
2013-02-25 13:25:00,65.67,65.67,65.61,65.62,42400.0,49.2071,49.2071,49.1622,49.1697,42400.0
2013-02-25 13:30:00,65.62,65.64,65.51,65.52,81000.0,49.1697,49.1846,49.0872,49.0947,81000.0
2013-02-25 13:35:00,65.52,65.6,65.48,65.56,67100.0,49.0947,49.1547,49.0648,49.1247,67100.0
2013-02-25 13:40:00,65.55,65.59,65.48,65.59,79200.0,49.1172,49.1472,49.0648,49.1472,79200.0
2013-02-25 13:45:00,65.58,65.61,65.52,65.61,98100.0,49.1397,49.1622,49.0947,49.1622,98100.0
2013-02-25 13:50:00,65.62,65.76,65.59,65.75,154100.0,49.1697,49.2746,49.1472,49.2671,154100.0
2013-02-25 13:55:00,65.73,65.78,65.56,65.6,82200.0,49.2521,49.2895,49.1247,49.1547,82200.0
2013-02-25 14:00:00,65.6,65.6,65.44,65.44,146700.0,49.1547,49.1547,49.0348,49.0348,146700.0
2013-02-25 14:05:00,65.45,65.48,65.34,65.47,136200.0,49.0423,49.0648,48.9599,49.0573,136200.0
2013-02-25 14:10:00,65.47,65.49,65.39,65.44,71100.0,49.0573,49.0722,48.9973,49.0348,71100.0
2013-02-25 14:15:00,65.45,65.49,65.41,65.48,108500.0,49.0423,49.0722,49.0123,49.0648,108500.0
2013-02-25 14:20:00,65.49,65.49,65.36,65.36,68200.0,49.0722,49.0722,48.9748,48.9748,68200.0
2013-02-25 14:25:00,65.36,65.43,65.28,65.43,132300.0,48.9748,49.0273,48.9149,49.0273,132300.0
2013-02-25 14:30:00,65.43,65.52,65.39,65.4,62800.0,49.0273,49.0947,48.9973,49.0048,62800.0
2013-02-25 14:35:00,65.4,65.42,65.32,65.32,46300.0,49.0048,49.0198,48.9449,48.9449,46300.0
2013-02-25 14:40:00,65.32,65.33,65.22,65.28,63500.0,48.9449,48.9524,48.8699,48.9149,63500.0
2013-02-25 14:45:00,65.27,65.27,65.11,65.13,96000.0,48.9074,48.9074,48.7875,48.8025,96000.0
2013-02-25 14:50:00,65.13,65.18,65.1,65.17,92700.0,48.8025,48.84,48.78,48.8325,92700.0
2013-02-25 14:55:00,65.17,65.22,65.12,65.13,46100.0,48.8325,48.8699,48.795,48.8025,46100.0
2013-02-25 15:00:00,65.13,65.2,65.1,65.14,91700.0,48.8025,48.8549,48.78,48.81,91700.0
2013-02-25 15:05:00,65.14,65.18,65.1,65.12,59200.0,48.81,48.84,48.78,48.795,59200.0
2013-02-25 15:10:00,65.13,65.21,65.04,65.06,72900.0,48.8025,48.8624,48.7351,48.75,72900.0
2013-02-25 15:15:00,65.06,65.06,64.92,64.92,141500.0,48.75,48.75,48.6451,48.6451,141500.0
2013-02-25 15:20:00,64.91,64.94,64.85,64.89,97600.0,48.6376,48.6601,48.5927,48.6227,97600.0
2013-02-25 15:25:00,64.89,64.92,64.72,64.78,112200.0,48.6227,48.6451,48.4953,48.5402,112200.0
2013-02-25 15:30:00,64.77,64.81,64.69,64.79,146900.0,48.5327,48.5627,48.4728,48.5477,146900.0
2013-02-25 15:35:00,64.79,64.79,64.65,64.69,179900.0,48.5477,48.5477,48.4428,48.4728,179900.0
2013-02-25 15:40:00,64.68,64.76,64.64,64.68,200900.0,48.4653,48.5253,48.4353,48.4653,200900.0
2013-02-25 15:45:00,64.67,64.76,64.54,64.55,298600.0,48.4578,48.5253,48.3604,48.3679,298600.0
2013-02-25 15:50:00,64.55,64.56,64.13,64.13,668800.0,48.3679,48.3754,48.0532,48.0532,668800.0
2013-02-25 15:55:00,64.13,64.17,63.82,63.92,1224500.0,48.0532,48.0832,47.8209,47.8958,1224500.0
2013-02-26 09:30:00,65.57,66.09,65.49,65.96,989600.0,49.1322,49.5218,49.0722,49.4244,989600.0
2013-02-26 09:35:00,65.9,66.73,65.9,66.7,1296800.0,49.3795,50.0014,49.3795,49.9789,1296800.0
2013-02-26 09:40:00,66.72,67.25,66.68,66.91,1179900.0,49.9939,50.391,49.9639,50.1363,1179900.0
2013-02-26 09:45:00,66.91,67.35,66.83,67.16,894900.0,50.1363,50.466,50.0763,50.3236,894900.0
2013-02-26 09:50:00,67.16,67.34,66.91,67.18,625800.0,50.3236,50.4585,50.1363,50.3386,625800.0
2013-02-26 09:55:00,67.17,67.19,66.9,67.08,466900.0,50.3311,50.3461,50.1288,50.2637,466900.0
2013-02-26 10:00:00,67.1,67.72,67.09,67.51,933700.0,50.2786,50.7432,50.2711,50.5859,933700.0
2013-02-26 10:05:00,67.51,67.64,67.32,67.48,508600.0,50.5859,50.6833,50.4435,50.5634,508600.0
2013-02-26 10:10:00,67.48,67.65,67.42,67.46,368600.0,50.5634,50.6908,50.5184,50.5484,368600.0
2013-02-26 10:15:00,67.47,67.87,67.47,67.75,545100.0,50.5559,50.8556,50.5559,50.7657,545100.0
2013-02-26 10:20:00,67.76,67.93,67.68,67.93,500600.0,50.7732,50.9006,50.7132,50.9006,500600.0
2013-02-26 10:25:00,67.92,68.0,67.71,67.73,364600.0,50.8931,50.953,50.7357,50.7507,364600.0
2013-02-26 10:30:00,67.71,67.76,67.54,67.71,442400.0,50.7357,50.7732,50.6083,50.7357,442400.0
2013-02-26 10:35:00,67.73,67.86,67.55,67.74,372500.0,50.7507,50.8481,50.6158,50.7582,372500.0
2013-02-26 10:40:00,67.74,67.89,67.66,67.71,206800.0,50.7582,50.8706,50.6982,50.7357,206800.0
2013-02-26 10:45:00,67.7,67.95,67.68,67.85,209300.0,50.7282,50.9155,50.7132,50.8406,209300.0
2013-02-26 10:50:00,67.85,67.89,67.61,67.64,288900.0,50.8406,50.8706,50.6608,50.6833,288900.0
2013-02-26 10:55:00,67.64,67.72,67.56,67.61,210400.0,50.6833,50.7432,50.6233,50.6608,210400.0
2013-02-26 11:00:00,67.6,67.62,67.34,67.4,432800.0,50.6533,50.6683,50.4585,50.5034,432800.0
2013-02-26 11:05:00,67.4,67.43,67.27,67.4,241500.0,50.5034,50.5259,50.406,50.5034,241500.0
2013-02-26 11:10:00,67.4,67.44,67.27,67.28,254300.0,50.5034,50.5334,50.406,50.4135,254300.0
2013-02-26 11:15:00,67.29,67.39,67.14,67.33,351700.0,50.421,50.4959,50.3086,50.451,351700.0
2013-02-26 11:20:00,67.33,67.45,67.25,67.33,160700.0,50.451,50.5409,50.391,50.451,160700.0
2013-02-26 11:25:00,67.34,67.45,67.3,67.4,281500.0,50.4585,50.5409,50.4285,50.5034,281500.0
2013-02-26 11:30:00,67.4,67.63,67.4,67.62,274000.0,50.5034,50.6758,50.5034,50.6683,274000.0
2013-02-26 11:35:00,67.62,67.66,67.55,67.58,284900.0,50.6683,50.6982,50.6158,50.6383,284900.0
2013-02-26 11:40:00,67.57,67.59,67.21,67.29,189500.0,50.6308,50.6458,50.3611,50.421,189500.0
2013-02-26 11:45:00,67.3,67.5,67.28,67.45,124800.0,50.4285,50.5784,50.4135,50.5409,124800.0
2013-02-26 11:50:00,67.45,67.5,67.27,67.27,140700.0,50.5409,50.5784,50.406,50.406,140700.0
2013-02-26 11:55:00,67.26,67.45,67.2,67.41,153300.0,50.3985,50.5409,50.3536,50.5109,153300.0
2013-02-26 12:00:00,67.43,67.67,67.4,67.64,131700.0,50.5259,50.7057,50.5034,50.6833,131700.0
2013-02-26 12:05:00,67.64,67.65,67.35,67.47,140000.0,50.6833,50.6908,50.466,50.5559,140000.0
2013-02-26 12:10:00,67.46,67.6,67.45,67.57,85000.0,50.5484,50.6533,50.5409,50.6308,85000.0
2013-02-26 12:15:00,67.57,67.62,67.4,67.44,85500.0,50.6308,50.6683,50.5034,50.5334,85500.0
2013-02-26 12:20:00,67.45,67.57,67.42,67.55,101300.0,50.5409,50.6308,50.5184,50.6158,101300.0
2013-02-26 12:25:00,67.56,67.67,67.55,67.6,114100.0,50.6233,50.7057,50.6158,50.6533,114100.0
2013-02-26 12:30:00,67.6,67.78,67.53,67.74,180900.0,50.6533,50.7882,50.6008,50.7582,180900.0
2013-02-26 12:35:00,67.74,67.84,67.68,67.72,133400.0,50.7582,50.8331,50.7132,50.7432,133400.0
2013-02-26 12:40:00,67.74,67.8,67.69,67.73,85500.0,50.7582,50.8032,50.7207,50.7507,85500.0
2013-02-26 12:45:00,67.74,67.74,67.5,67.7,115500.0,50.7582,50.7582,50.5784,50.7282,115500.0
2013-02-26 12:50:00,67.69,67.73,67.55,67.56,81200.0,50.7207,50.7507,50.6158,50.6233,81200.0
2013-02-26 12:55:00,67.57,67.67,67.56,67.66,79700.0,50.6308,50.7057,50.6233,50.6982,79700.0
2013-02-26 13:00:00,67.65,67.78,67.64,67.72,82700.0,50.6908,50.7882,50.6833,50.7432,82700.0
2013-02-26 13:05:00,67.72,67.73,67.51,67.57,99200.0,50.7432,50.7507,50.5859,50.6308,99200.0
2013-02-26 13:10:00,67.57,67.6,67.32,67.35,140100.0,50.6308,50.6533,50.4435,50.466,140100.0
2013-02-26 13:15:00,67.35,67.53,67.35,67.5,175600.0,50.466,50.6008,50.466,50.5784,175600.0
2013-02-26 13:20:00,67.52,67.58,67.4,67.57,101200.0,50.5933,50.6383,50.5034,50.6308,101200.0
2013-02-26 13:25:00,67.58,67.58,67.35,67.39,90800.0,50.6383,50.6383,50.466,50.4959,90800.0
2013-02-26 13:30:00,67.39,67.52,67.38,67.44,161800.0,50.4959,50.5933,50.4884,50.5334,161800.0
2013-02-26 13:35:00,67.44,67.58,67.4,67.5,198700.0,50.5334,50.6383,50.5034,50.5784,198700.0
2013-02-26 13:40:00,67.49,67.64,67.47,67.54,84400.0,50.5709,50.6833,50.5559,50.6083,84400.0
2013-02-26 13:45:00,67.55,67.62,67.46,67.54,79400.0,50.6158,50.6683,50.5484,50.6083,79400.0
2013-02-26 13:50:00,67.53,67.68,67.52,67.66,73000.0,50.6008,50.7132,50.5933,50.6982,73000.0
2013-02-26 13:55:00,67.67,67.67,67.46,67.53,79200.0,50.7057,50.7057,50.5484,50.6008,79200.0
2013-02-26 14:00:00,67.52,67.58,67.46,67.51,75900.0,50.5933,50.6383,50.5484,50.5859,75900.0
2013-02-26 14:05:00,67.51,67.59,67.51,67.51,97400.0,50.5859,50.6458,50.5859,50.5859,97400.0
2013-02-26 14:10:00,67.5,67.51,67.41,67.48,83400.0,50.5784,50.5859,50.5109,50.5634,83400.0
2013-02-26 14:15:00,67.48,67.51,67.37,67.39,122800.0,50.5634,50.5859,50.481,50.4959,122800.0
2013-02-26 14:20:00,67.39,67.5,67.37,67.46,102100.0,50.4959,50.5784,50.481,50.5484,102100.0
2013-02-26 14:25:00,67.47,67.47,67.27,67.35,150300.0,50.5559,50.5559,50.406,50.466,150300.0
2013-02-26 14:30:00,67.34,67.6,67.34,67.56,156100.0,50.4585,50.6533,50.4585,50.6233,156100.0
2013-02-26 14:35:00,67.56,67.58,67.43,67.44,111200.0,50.6233,50.6383,50.5259,50.5334,111200.0
2013-02-26 14:40:00,67.45,67.45,67.39,67.44,91600.0,50.5409,50.5409,50.4959,50.5334,91600.0
2013-02-26 14:45:00,67.45,67.46,67.3,67.39,113100.0,50.5409,50.5484,50.4285,50.4959,113100.0
2013-02-26 14:50:00,67.38,67.41,67.26,67.32,172200.0,50.4884,50.5109,50.3985,50.4435,172200.0
2013-02-26 14:55:00,67.32,67.37,67.24,67.28,121500.0,50.4435,50.481,50.3835,50.4135,121500.0
2013-02-26 15:00:00,67.28,67.4,67.27,67.27,109900.0,50.4135,50.5034,50.406,50.406,109900.0
2013-02-26 15:05:00,67.27,67.32,67.22,67.26,161100.0,50.406,50.4435,50.3686,50.3985,161100.0
2013-02-26 15:10:00,67.26,67.34,67.18,67.33,270300.0,50.3985,50.4585,50.3386,50.451,270300.0
2013-02-26 15:15:00,67.32,67.33,67.23,67.24,213300.0,50.4435,50.451,50.376,50.3835,213300.0
2013-02-26 15:20:00,67.25,67.27,67.18,67.24,264400.0,50.391,50.406,50.3386,50.3835,264400.0
2013-02-26 15:25:00,67.24,67.34,67.24,67.34,161500.0,50.3835,50.4585,50.3835,50.4585,161500.0
2013-02-26 15:30:00,67.34,67.35,67.22,67.25,155800.0,50.4585,50.466,50.3686,50.391,155800.0
2013-02-26 15:35:00,67.25,67.32,67.23,67.3,197800.0,50.391,50.4435,50.376,50.4285,197800.0
2013-02-26 15:40:00,67.3,67.47,67.27,67.39,285900.0,50.4285,50.5559,50.406,50.4959,285900.0
2013-02-26 15:45:00,67.4,67.5,67.35,67.4,360600.0,50.5034,50.5784,50.466,50.5034,360600.0
2013-02-26 15:50:00,67.4,67.57,67.4,67.55,431400.0,50.5034,50.6308,50.5034,50.6158,431400.0
2013-02-26 15:55:00,67.55,67.63,67.42,67.6,870900.0,50.6158,50.6758,50.5184,50.6533,870900.0
2013-02-27 09:30:00,67.58,67.85,67.58,67.74,286800.0,50.6383,50.8406,50.6383,50.7582,286800.0
2013-02-27 09:35:00,67.71,67.85,67.7,67.8,179100.0,50.7357,50.8406,50.7282,50.8032,179100.0
2013-02-27 09:40:00,67.8,67.86,67.72,67.77,255800.0,50.8032,50.8481,50.7432,50.7807,255800.0
2013-02-27 09:45:00,67.78,67.84,67.48,67.48,299900.0,50.7882,50.8331,50.5634,50.5634,299900.0
2013-02-27 09:50:00,67.48,67.56,67.37,67.53,169000.0,50.5634,50.6233,50.481,50.6008,169000.0
2013-02-27 09:55:00,67.53,67.7,67.42,67.59,101800.0,50.6008,50.7282,50.5184,50.6458,101800.0
2013-02-27 10:00:00,67.6,67.98,67.6,67.72,254100.0,50.6533,50.938,50.6533,50.7432,254100.0
2013-02-27 10:05:00,67.72,67.78,67.61,67.7,116100.0,50.7432,50.7882,50.6608,50.7282,116100.0
2013-02-27 10:10:00,67.7,67.82,67.68,67.81,101400.0,50.7282,50.8181,50.7132,50.8106,101400.0
2013-02-27 10:15:00,67.81,67.82,67.7,67.81,83400.0,50.8106,50.8181,50.7282,50.8106,83400.0
2013-02-27 10:20:00,67.8,68.09,67.76,68.08,296700.0,50.8032,51.0205,50.7732,51.013,296700.0
2013-02-27 10:25:00,68.08,68.2,68.02,68.06,154200.0,51.013,51.1029,50.968,50.998,154200.0
2013-02-27 10:30:00,68.06,68.28,68.05,68.28,137100.0,50.998,51.1628,50.9905,51.1628,137100.0
2013-02-27 10:35:00,68.27,68.28,68.12,68.16,121300.0,51.1553,51.1628,51.0429,51.0729,121300.0
2013-02-27 10:40:00,68.16,68.25,68.06,68.15,91400.0,51.0729,51.1403,50.998,51.0654,91400.0
2013-02-27 10:45:00,68.16,68.16,68.01,68.04,77700.0,51.0729,51.0729,50.9605,50.983,77700.0
2013-02-27 10:50:00,68.04,68.08,68.02,68.05,63800.0,50.983,51.013,50.968,50.9905,63800.0
2013-02-27 10:55:00,68.04,68.14,68.03,68.08,54700.0,50.983,51.0579,50.9755,51.013,54700.0
2013-02-27 11:00:00,68.08,68.28,68.07,68.26,118800.0,51.013,51.1628,51.0055,51.1478,118800.0
2013-02-27 11:05:00,68.25,68.27,68.1,68.14,79400.0,51.1403,51.1553,51.0279,51.0579,79400.0
2013-02-27 11:10:00,68.15,68.22,68.12,68.2,72700.0,51.0654,51.1179,51.0429,51.1029,72700.0
2013-02-27 11:15:00,68.2,68.2,68.1,68.16,56900.0,51.1029,51.1029,51.0279,51.0729,56900.0
2013-02-27 11:20:00,68.15,68.19,68.06,68.09,56200.0,51.0654,51.0954,50.998,51.0205,56200.0
2013-02-27 11:25:00,68.09,68.1,68.03,68.05,41500.0,51.0205,51.0279,50.9755,50.9905,41500.0
2013-02-27 11:30:00,68.05,68.13,68.01,68.09,113600.0,50.9905,51.0504,50.9605,51.0205,113600.0
2013-02-27 11:35:00,68.1,68.17,68.09,68.17,55300.0,51.0279,51.0804,51.0205,51.0804,55300.0
2013-02-27 11:40:00,68.18,68.19,68.09,68.1,53400.0,51.0879,51.0954,51.0205,51.0279,53400.0
2013-02-27 11:45:00,68.11,68.14,68.09,68.13,25000.0,51.0354,51.0579,51.0205,51.0504,25000.0
2013-02-27 11:50:00,68.14,68.18,68.06,68.06,80900.0,51.0579,51.0879,50.998,50.998,80900.0
2013-02-27 11:55:00,68.06,68.1,68.05,68.07,42800.0,50.998,51.0279,50.9905,51.0055,42800.0
2013-02-27 12:00:00,68.08,68.11,68.06,68.1,63100.0,51.013,51.0354,50.998,51.0279,63100.0
2013-02-27 12:05:00,68.08,68.19,68.08,68.14,81500.0,51.013,51.0954,51.013,51.0579,81500.0
2013-02-27 12:10:00,68.14,68.14,68.04,68.05,62400.0,51.0579,51.0579,50.983,50.9905,62400.0
2013-02-27 12:15:00,68.04,68.1,67.94,67.95,80000.0,50.983,51.0279,50.9081,50.9155,80000.0
2013-02-27 12:20:00,67.95,68.05,67.94,68.03,111900.0,50.9155,50.9905,50.9081,50.9755,111900.0
2013-02-27 12:25:00,68.04,68.11,68.04,68.11,63400.0,50.983,51.0354,50.983,51.0354,63400.0
2013-02-27 12:30:00,68.11,68.16,68.11,68.16,156000.0,51.0354,51.0729,51.0354,51.0729,156000.0
2013-02-27 12:35:00,68.16,68.19,68.13,68.13,42000.0,51.0729,51.0954,51.0504,51.0504,42000.0
2013-02-27 12:40:00,68.12,68.16,68.09,68.12,53300.0,51.0429,51.0729,51.0205,51.0429,53300.0
2013-02-27 12:45:00,68.12,68.12,68.01,68.01,76100.0,51.0429,51.0429,50.9605,50.9605,76100.0
2013-02-27 12:50:00,68.01,68.06,68.0,68.01,35500.0,50.9605,50.998,50.953,50.9605,35500.0
2013-02-27 12:55:00,68.01,68.03,67.95,67.98,140800.0,50.9605,50.9755,50.9155,50.938,140800.0
2013-02-27 13:00:00,68.0,68.01,67.95,67.99,40100.0,50.953,50.9605,50.9155,50.9455,40100.0
2013-02-27 13:05:00,67.98,68.03,67.96,68.03,79400.0,50.938,50.9755,50.923,50.9755,79400.0
2013-02-27 13:10:00,68.02,68.06,67.99,68.02,41900.0,50.968,50.998,50.9455,50.968,41900.0
2013-02-27 13:15:00,68.01,68.11,68.01,68.11,49100.0,50.9605,51.0354,50.9605,51.0354,49100.0
2013-02-27 13:20:00,68.1,68.13,68.06,68.06,66300.0,51.0279,51.0504,50.998,50.998,66300.0
2013-02-27 13:25:00,68.07,68.08,68.02,68.05,120900.0,51.0055,51.013,50.968,50.9905,120900.0
2013-02-27 13:30:00,68.06,68.12,68.03,68.08,77200.0,50.998,51.0429,50.9755,51.013,77200.0
2013-02-27 13:35:00,68.08,68.12,68.07,68.1,49700.0,51.013,51.0429,51.0055,51.0279,49700.0
2013-02-27 13:40:00,68.1,68.14,68.03,68.06,93900.0,51.0279,51.0579,50.9755,50.998,93900.0
2013-02-27 13:45:00,68.07,68.09,68.03,68.03,26200.0,51.0055,51.0205,50.9755,50.9755,26200.0
2013-02-27 13:50:00,68.03,68.07,68.03,68.03,50000.0,50.9755,51.0055,50.9755,50.9755,50000.0
2013-02-27 13:55:00,68.03,68.04,67.99,68.01,229000.0,50.9755,50.983,50.9455,50.9605,229000.0
2013-02-27 14:00:00,68.02,68.06,68.01,68.05,112800.0,50.968,50.998,50.9605,50.9905,112800.0
2013-02-27 14:05:00,68.03,68.05,67.97,67.99,215800.0,50.9755,50.9905,50.9305,50.9455,215800.0
2013-02-27 14:10:00,67.99,68.1,67.98,68.08,74400.0,50.9455,51.0279,50.938,51.013,74400.0
2013-02-27 14:15:00,68.07,68.08,68.0,68.01,47300.0,51.0055,51.013,50.953,50.9605,47300.0
2013-02-27 14:20:00,68.0,68.05,68.0,68.03,106900.0,50.953,50.9905,50.953,50.9755,106900.0
2013-02-27 14:25:00,68.03,68.05,67.91,67.92,168700.0,50.9755,50.9905,50.8856,50.8931,168700.0
2013-02-27 14:30:00,67.92,68.0,67.75,67.96,2374300.0,50.8931,50.953,50.7657,50.923,2374300.0
2013-02-27 14:35:00,67.96,68.03,67.94,67.96,135900.0,50.923,50.9755,50.9081,50.923,135900.0
2013-02-27 14:40:00,67.97,67.98,67.89,67.91,178000.0,50.9305,50.938,50.8706,50.8856,178000.0
2013-02-27 14:45:00,67.92,67.95,67.75,67.87,1480200.0,50.8931,50.9155,50.7657,50.8556,1480200.0
2013-02-27 14:50:00,67.88,67.9,67.84,67.86,142900.0,50.8631,50.8781,50.8331,50.8481,142900.0
2013-02-27 14:55:00,67.87,67.9,67.75,67.84,211700.0,50.8556,50.8781,50.7657,50.8331,211700.0
2013-02-27 15:00:00,67.85,67.89,67.83,67.87,140600.0,50.8406,50.8706,50.8256,50.8556,140600.0
2013-02-27 15:05:00,67.86,67.87,67.8,67.83,238600.0,50.8481,50.8556,50.8032,50.8256,238600.0
2013-02-27 15:10:00,67.82,67.94,67.81,67.89,329500.0,50.8181,50.9081,50.8106,50.8706,329500.0
2013-02-27 15:15:00,67.9,68.0,67.9,67.99,108300.0,50.8781,50.953,50.8781,50.9455,108300.0
2013-02-27 15:20:00,67.99,68.12,67.99,68.09,82200.0,50.9455,51.0429,50.9455,51.0205,82200.0
2013-02-27 15:25:00,68.09,68.14,68.0,68.05,176400.0,51.0205,51.0579,50.953,50.9905,176400.0
2013-02-27 15:30:00,68.06,68.08,68.0,68.02,179900.0,50.998,51.013,50.953,50.968,179900.0
2013-02-27 15:35:00,68.03,68.12,68.01,68.08,120300.0,50.9755,51.0429,50.9605,51.013,120300.0
2013-02-27 15:40:00,68.09,68.11,67.95,67.96,153900.0,51.0205,51.0354,50.9155,50.923,153900.0
2013-02-27 15:45:00,67.95,68.04,67.95,68.02,179900.0,50.9155,50.983,50.9155,50.968,179900.0
2013-02-27 15:50:00,68.02,68.1,67.98,68.05,253000.0,50.968,51.0279,50.938,50.9905,253000.0
2013-02-27 15:55:00,68.06,68.1,68.03,68.05,394900.0,50.998,51.0279,50.9755,50.9905,394900.0
2013-02-28 09:30:00,67.91,68.06,67.86,68.03,228000.0,50.8856,50.998,50.8481,50.9755,228000.0
2013-02-28 09:35:00,68.05,68.5,68.03,68.47,232900.0,50.9905,51.3277,50.9755,51.3052,232900.0
2013-02-28 09:40:00,68.47,68.65,68.38,68.58,177100.0,51.3052,51.4401,51.2378,51.3876,177100.0
2013-02-28 09:45:00,68.58,68.67,68.48,68.67,143400.0,51.3876,51.4551,51.3127,51.4551,143400.0
2013-02-28 09:50:00,68.65,68.74,68.51,68.51,137900.0,51.4401,51.5075,51.3352,51.3352,137900.0
2013-02-28 09:55:00,68.51,68.59,68.41,68.54,150700.0,51.3352,51.3951,51.2602,51.3576,150700.0
2013-02-28 10:00:00,68.55,68.55,68.31,68.37,84300.0,51.3651,51.3651,51.1853,51.2303,84300.0
2013-02-28 10:05:00,68.36,68.52,68.35,68.49,102600.0,51.2228,51.3427,51.2153,51.3202,102600.0
2013-02-28 10:10:00,68.5,68.61,68.43,68.59,81400.0,51.3277,51.4101,51.2752,51.3951,81400.0
2013-02-28 10:15:00,68.59,68.66,68.55,68.55,85900.0,51.3951,51.4476,51.3651,51.3651,85900.0
2013-02-28 10:20:00,68.56,68.75,68.56,68.62,106200.0,51.3726,51.515,51.3726,51.4176,106200.0
2013-02-28 10:25:00,68.62,68.65,68.53,68.62,111100.0,51.4176,51.4401,51.3501,51.4176,111100.0
2013-02-28 10:30:00,68.62,68.77,68.6,68.71,151400.0,51.4176,51.53,51.4026,51.485,151400.0
2013-02-28 10:35:00,68.72,68.84,68.71,68.8,138400.0,51.4925,51.5824,51.485,51.5525,138400.0
2013-02-28 10:40:00,68.8,68.81,68.69,68.74,112300.0,51.5525,51.56,51.47,51.5075,112300.0
2013-02-28 10:45:00,68.73,68.75,68.59,68.59,92600.0,51.5,51.515,51.3951,51.3951,92600.0
2013-02-28 10:50:00,68.6,68.66,68.57,68.57,97300.0,51.4026,51.4476,51.3801,51.3801,97300.0
2013-02-28 10:55:00,68.57,68.59,68.41,68.47,185000.0,51.3801,51.3951,51.2602,51.3052,185000.0
2013-02-28 11:00:00,68.46,68.56,68.42,68.46,270200.0,51.2977,51.3726,51.2677,51.2977,270200.0
2013-02-28 11:05:00,68.46,68.57,68.45,68.53,71300.0,51.2977,51.3801,51.2902,51.3501,71300.0
2013-02-28 11:10:00,68.53,68.59,68.51,68.57,50900.0,51.3501,51.3951,51.3352,51.3801,50900.0
2013-02-28 11:15:00,68.57,68.58,68.5,68.52,40600.0,51.3801,51.3876,51.3277,51.3427,40600.0
2013-02-28 11:20:00,68.53,68.53,68.42,68.42,59100.0,51.3501,51.3501,51.2677,51.2677,59100.0
2013-02-28 11:25:00,68.42,68.44,68.37,68.42,71900.0,51.2677,51.2827,51.2303,51.2677,71900.0
2013-02-28 11:30:00,68.42,68.48,68.36,68.37,81200.0,51.2677,51.3127,51.2228,51.2303,81200.0
2013-02-28 11:35:00,68.38,68.4,68.28,68.31,63600.0,51.2378,51.2527,51.1628,51.1853,63600.0
2013-02-28 11:40:00,68.32,68.36,68.3,68.32,60300.0,51.1928,51.2228,51.1778,51.1928,60300.0
2013-02-28 11:45:00,68.31,68.4,68.31,68.33,56700.0,51.1853,51.2527,51.1853,51.2003,56700.0
2013-02-28 11:50:00,68.34,68.39,68.31,68.33,47500.0,51.2078,51.2452,51.1853,51.2003,47500.0
2013-02-28 11:55:00,68.32,68.38,68.26,68.36,58300.0,51.1928,51.2378,51.1478,51.2228,58300.0
2013-02-28 12:00:00,68.37,68.49,68.37,68.49,66300.0,51.2303,51.3202,51.2303,51.3202,66300.0
2013-02-28 12:05:00,68.48,68.6,68.48,68.6,81500.0,51.3127,51.4026,51.3127,51.4026,81500.0
2013-02-28 12:10:00,68.59,68.6,68.53,68.56,61400.0,51.3951,51.4026,51.3501,51.3726,61400.0
2013-02-28 12:15:00,68.56,68.65,68.53,68.64,40200.0,51.3726,51.4401,51.3501,51.4326,40200.0
2013-02-28 12:20:00,68.63,68.78,68.63,68.77,75700.0,51.4251,51.5375,51.4251,51.53,75700.0
2013-02-28 12:25:00,68.77,68.78,68.66,68.73,64200.0,51.53,51.5375,51.4476,51.5,64200.0
2013-02-28 12:30:00,68.74,68.79,68.66,68.79,47700.0,51.5075,51.545,51.4476,51.545,47700.0
2013-02-28 12:35:00,68.79,68.84,68.77,68.83,74600.0,51.545,51.5824,51.53,51.5749,74600.0
2013-02-28 12:40:00,68.82,68.86,68.81,68.83,30900.0,51.5674,51.5974,51.56,51.5749,30900.0
2013-02-28 12:45:00,68.83,68.84,68.8,68.81,24900.0,51.5749,51.5824,51.5525,51.56,24900.0
2013-02-28 12:50:00,68.81,68.82,68.7,68.7,55300.0,51.56,51.5674,51.4775,51.4775,55300.0
2013-02-28 12:55:00,68.7,68.72,68.62,68.62,55300.0,51.4775,51.4925,51.4176,51.4176,55300.0
2013-02-28 13:00:00,68.61,68.68,68.61,68.65,34700.0,51.4101,51.4625,51.4101,51.4401,34700.0
2013-02-28 13:05:00,68.65,68.65,68.59,68.64,45700.0,51.4401,51.4401,51.3951,51.4326,45700.0
2013-02-28 13:10:00,68.64,68.69,68.63,68.67,55600.0,51.4326,51.47,51.4251,51.4551,55600.0
2013-02-28 13:15:00,68.67,68.74,68.63,68.73,55400.0,51.4551,51.5075,51.4251,51.5,55400.0
2013-02-28 13:20:00,68.73,68.82,68.67,68.81,57200.0,51.5,51.5674,51.4551,51.56,57200.0
2013-02-28 13:25:00,68.82,68.85,68.77,68.8,48400.0,51.5674,51.5899,51.53,51.5525,48400.0
2013-02-28 13:30:00,68.78,68.83,68.75,68.78,39600.0,51.5375,51.5749,51.515,51.5375,39600.0
2013-02-28 13:35:00,68.78,68.85,68.77,68.77,79900.0,51.5375,51.5899,51.53,51.53,79900.0
2013-02-28 13:40:00,68.77,68.82,68.73,68.78,28800.0,51.53,51.5674,51.5,51.5375,28800.0
2013-02-28 13:45:00,68.78,68.87,68.77,68.87,50900.0,51.5375,51.6049,51.53,51.6049,50900.0
2013-02-28 13:50:00,68.86,68.93,68.83,68.89,77100.0,51.5974,51.6499,51.5749,51.6199,77100.0
2013-02-28 13:55:00,68.9,68.94,68.84,68.86,50800.0,51.6274,51.6574,51.5824,51.5974,50800.0
2013-02-28 14:00:00,68.86,68.89,68.84,68.87,42800.0,51.5974,51.6199,51.5824,51.6049,42800.0
2013-02-28 14:05:00,68.87,68.98,68.85,68.97,168200.0,51.6049,51.6873,51.5899,51.6798,168200.0
2013-02-28 14:10:00,68.97,69.06,68.95,69.06,88400.0,51.6798,51.7473,51.6649,51.7473,88400.0
2013-02-28 14:15:00,69.05,69.12,69.03,69.12,78800.0,51.7398,51.7922,51.7248,51.7922,78800.0
2013-02-28 14:20:00,69.11,69.19,69.11,69.17,78000.0,51.7847,51.8447,51.7847,51.8297,78000.0
2013-02-28 14:25:00,69.17,69.18,69.05,69.07,68400.0,51.8297,51.8372,51.7398,51.7548,68400.0
2013-02-28 14:30:00,69.07,69.15,68.94,68.95,64300.0,51.7548,51.8147,51.6574,51.6649,64300.0
2013-02-28 14:35:00,68.94,68.95,68.87,68.93,67000.0,51.6574,51.6649,51.6049,51.6499,67000.0
2013-02-28 14:40:00,68.93,68.95,68.87,68.94,46200.0,51.6499,51.6649,51.6049,51.6574,46200.0
2013-02-28 14:45:00,68.95,68.95,68.88,68.88,89700.0,51.6649,51.6649,51.6124,51.6124,89700.0
2013-02-28 14:50:00,68.88,68.88,68.79,68.83,91400.0,51.6124,51.6124,51.545,51.5749,91400.0
2013-02-28 14:55:00,68.83,68.84,68.76,68.76,89200.0,51.5749,51.5824,51.5225,51.5225,89200.0
2013-02-28 15:00:00,68.76,68.77,68.7,68.73,75400.0,51.5225,51.53,51.4775,51.5,75400.0
2013-02-28 15:05:00,68.73,68.74,68.7,68.73,67400.0,51.5,51.5075,51.4775,51.5,67400.0
2013-02-28 15:10:00,68.73,68.73,68.64,68.66,74200.0,51.5,51.5,51.4326,51.4476,74200.0
2013-02-28 15:15:00,68.66,68.75,68.62,68.75,71800.0,51.4476,51.515,51.4176,51.515,71800.0
2013-02-28 15:20:00,68.75,68.76,68.68,68.73,83800.0,51.515,51.5225,51.4625,51.5,83800.0
2013-02-28 15:25:00,68.73,68.77,68.69,68.73,64200.0,51.5,51.53,51.47,51.5,64200.0
2013-02-28 15:30:00,68.73,68.76,68.68,68.74,106600.0,51.5,51.5225,51.4625,51.5075,106600.0
2013-02-28 15:35:00,68.74,68.8,68.72,68.78,106000.0,51.5075,51.5525,51.4925,51.5375,106000.0
2013-02-28 15:40:00,68.79,68.81,68.68,68.73,131300.0,51.545,51.56,51.4625,51.5,131300.0
2013-02-28 15:45:00,68.73,68.73,68.66,68.67,226700.0,51.5,51.5,51.4476,51.4551,226700.0
2013-02-28 15:50:00,68.67,68.7,68.64,68.65,223400.0,51.4551,51.4775,51.4326,51.4401,223400.0
2013-02-28 15:55:00,68.64,68.68,68.5,68.5,475700.0,51.4326,51.4625,51.3277,51.3277,475700.0
2013-03-01 09:30:00,68.38,68.5,68.15,68.23,184700.0,51.2378,51.3277,51.0654,51.1254,184700.0
2013-03-01 09:35:00,68.24,68.46,68.17,68.21,161300.0,51.1328,51.2977,51.0804,51.1104,161300.0
2013-03-01 09:40:00,68.19,68.42,68.09,68.37,125200.0,51.0954,51.2677,51.0205,51.2303,125200.0
2013-03-01 09:45:00,68.37,68.59,68.29,68.57,121300.0,51.2303,51.3951,51.1703,51.3801,121300.0
2013-03-01 09:50:00,68.57,68.59,68.48,68.56,65300.0,51.3801,51.3951,51.3127,51.3726,65300.0
2013-03-01 09:55:00,68.55,68.63,68.37,68.42,61000.0,51.3651,51.4251,51.2303,51.2677,61000.0
2013-03-01 10:00:00,68.44,68.71,68.42,68.71,164500.0,51.2827,51.485,51.2677,51.485,164500.0
2013-03-01 10:05:00,68.71,68.87,68.66,68.81,139600.0,51.485,51.6049,51.4476,51.56,139600.0
2013-03-01 10:10:00,68.82,68.83,68.72,68.75,85200.0,51.5674,51.5749,51.4925,51.515,85200.0
2013-03-01 10:15:00,68.74,68.75,68.58,68.59,78300.0,51.5075,51.515,51.3876,51.3951,78300.0
2013-03-01 10:20:00,68.58,68.6,68.49,68.54,54300.0,51.3876,51.4026,51.3202,51.3576,54300.0
2013-03-01 10:25:00,68.54,68.67,68.52,68.67,89900.0,51.3576,51.4551,51.3427,51.4551,89900.0
2013-03-01 10:30:00,68.69,68.89,68.66,68.71,159500.0,51.47,51.6199,51.4476,51.485,159500.0
2013-03-01 10:35:00,68.72,68.84,68.72,68.74,69400.0,51.4925,51.5824,51.4925,51.5075,69400.0
2013-03-01 10:40:00,68.74,68.9,68.74,68.82,90600.0,51.5075,51.6274,51.5075,51.5674,90600.0
2013-03-01 10:45:00,68.83,68.83,68.66,68.67,35900.0,51.5749,51.5749,51.4476,51.4551,35900.0
2013-03-01 10:50:00,68.67,68.81,68.64,68.78,34300.0,51.4551,51.56,51.4326,51.5375,34300.0
2013-03-01 10:55:00,68.8,68.88,68.79,68.87,60900.0,51.5525,51.6124,51.545,51.6049,60900.0
2013-03-01 11:00:00,68.87,68.96,68.85,68.9,128200.0,51.6049,51.6724,51.5899,51.6274,128200.0
2013-03-01 11:05:00,68.89,69.06,68.89,69.03,138400.0,51.6199,51.7473,51.6199,51.7248,138400.0
2013-03-01 11:10:00,69.04,69.07,68.96,68.96,74400.0,51.7323,51.7548,51.6724,51.6724,74400.0
2013-03-01 11:15:00,68.95,68.97,68.88,68.93,115700.0,51.6649,51.6798,51.6124,51.6499,115700.0
2013-03-01 11:20:00,68.92,69.05,68.87,69.04,126100.0,51.6424,51.7398,51.6049,51.7323,126100.0
2013-03-01 11:25:00,69.04,69.05,68.94,68.96,56700.0,51.7323,51.7398,51.6574,51.6724,56700.0
2013-03-01 11:30:00,68.96,69.02,68.89,68.94,78900.0,51.6724,51.7173,51.6199,51.6574,78900.0
2013-03-01 11:35:00,68.95,69.01,68.89,68.99,64100.0,51.6649,51.7098,51.6199,51.6948,64100.0
2013-03-01 11:40:00,68.99,69.0,68.79,68.83,216200.0,51.6948,51.7023,51.545,51.5749,216200.0
2013-03-01 11:45:00,68.84,68.84,68.74,68.76,68900.0,51.5824,51.5824,51.5075,51.5225,68900.0
2013-03-01 11:50:00,68.75,68.82,68.74,68.78,78100.0,51.515,51.5674,51.5075,51.5375,78100.0
2013-03-01 11:55:00,68.78,68.89,68.78,68.88,44500.0,51.5375,51.6199,51.5375,51.6124,44500.0
2013-03-01 12:00:00,68.89,68.99,68.88,68.98,34000.0,51.6199,51.6948,51.6124,51.6873,34000.0
2013-03-01 12:05:00,68.97,69.01,68.94,68.99,40900.0,51.6798,51.7098,51.6574,51.6948,40900.0
2013-03-01 12:10:00,69.01,69.05,68.98,69.0,25600.0,51.7098,51.7398,51.6873,51.7023,25600.0
2013-03-01 12:15:00,69.0,69.08,68.97,69.02,47500.0,51.7023,51.7623,51.6798,51.7173,47500.0
2013-03-01 12:20:00,69.02,69.08,68.98,69.06,46800.0,51.7173,51.7623,51.6873,51.7473,46800.0
2013-03-01 12:25:00,69.07,69.07,68.97,69.0,36900.0,51.7548,51.7548,51.6798,51.7023,36900.0
2013-03-01 12:30:00,69.0,69.07,68.99,68.99,78000.0,51.7023,51.7548,51.6948,51.6948,78000.0
2013-03-01 12:35:00,68.97,69.05,68.97,69.01,21200.0,51.6798,51.7398,51.6798,51.7098,21200.0
2013-03-01 12:40:00,69.02,69.08,68.98,69.03,24900.0,51.7173,51.7623,51.6873,51.7248,24900.0
2013-03-01 12:45:00,69.03,69.05,68.99,69.0,21000.0,51.7248,51.7398,51.6948,51.7023,21000.0
2013-03-01 12:50:00,68.99,69.05,68.99,69.04,55500.0,51.6948,51.7398,51.6948,51.7323,55500.0
2013-03-01 12:55:00,69.04,69.11,69.03,69.05,35300.0,51.7323,51.7847,51.7248,51.7398,35300.0
2013-03-01 13:00:00,69.04,69.12,69.03,69.07,56300.0,51.7323,51.7922,51.7248,51.7548,56300.0
2013-03-01 13:05:00,69.07,69.09,68.92,68.95,45700.0,51.7548,51.7698,51.6424,51.6649,45700.0
2013-03-01 13:10:00,68.94,68.99,68.91,68.96,47000.0,51.6574,51.6948,51.6349,51.6724,47000.0
2013-03-01 13:15:00,68.96,69.05,68.96,69.0,39900.0,51.6724,51.7398,51.6724,51.7023,39900.0
2013-03-01 13:20:00,69.0,69.01,68.97,69.01,26100.0,51.7023,51.7098,51.6798,51.7098,26100.0
2013-03-01 13:25:00,69.02,69.03,68.94,68.96,32300.0,51.7173,51.7248,51.6574,51.6724,32300.0
2013-03-01 13:30:00,68.97,68.99,68.9,68.97,32300.0,51.6798,51.6948,51.6274,51.6798,32300.0
2013-03-01 13:35:00,68.96,68.96,68.88,68.94,44600.0,51.6724,51.6724,51.6124,51.6574,44600.0
2013-03-01 13:40:00,68.95,68.99,68.9,68.95,50300.0,51.6649,51.6948,51.6274,51.6649,50300.0
2013-03-01 13:45:00,68.94,68.95,68.83,68.86,39400.0,51.6574,51.6649,51.5749,51.5974,39400.0
2013-03-01 13:50:00,68.86,68.93,68.83,68.91,30000.0,51.5974,51.6499,51.5749,51.6349,30000.0
2013-03-01 13:55:00,68.92,68.98,68.91,68.98,20800.0,51.6424,51.6873,51.6349,51.6873,20800.0
2013-03-01 14:00:00,68.96,69.02,68.93,69.01,25100.0,51.6724,51.7173,51.6499,51.7098,25100.0
2013-03-01 14:05:00,69.01,69.06,69.0,69.03,41900.0,51.7098,51.7473,51.7023,51.7248,41900.0
2013-03-01 14:10:00,69.03,69.07,69.01,69.05,34600.0,51.7248,51.7548,51.7098,51.7398,34600.0
2013-03-01 14:15:00,69.05,69.07,69.01,69.04,32500.0,51.7398,51.7548,51.7098,51.7323,32500.0
2013-03-01 14:20:00,69.04,69.11,68.94,68.95,42200.0,51.7323,51.7847,51.6574,51.6649,42200.0
2013-03-01 14:25:00,68.93,68.95,68.87,68.91,52900.0,51.6499,51.6649,51.6049,51.6349,52900.0
2013-03-01 14:30:00,68.91,68.95,68.88,68.9,36500.0,51.6349,51.6649,51.6124,51.6274,36500.0
2013-03-01 14:35:00,68.9,68.96,68.87,68.88,26900.0,51.6274,51.6724,51.6049,51.6124,26900.0
2013-03-01 14:40:00,68.88,68.95,68.87,68.94,45300.0,51.6124,51.6649,51.6049,51.6574,45300.0
2013-03-01 14:45:00,68.94,68.96,68.89,68.91,35500.0,51.6574,51.6724,51.6199,51.6349,35500.0
2013-03-01 14:50:00,68.9,68.92,68.85,68.91,30100.0,51.6274,51.6424,51.5899,51.6349,30100.0
2013-03-01 14:55:00,68.92,68.97,68.86,68.96,39800.0,51.6424,51.6798,51.5974,51.6724,39800.0
2013-03-01 15:00:00,68.96,68.98,68.92,68.94,37500.0,51.6724,51.6873,51.6424,51.6574,37500.0
2013-03-01 15:05:00,68.94,69.03,68.94,69.0,59700.0,51.6574,51.7248,51.6574,51.7023,59700.0
2013-03-01 15:10:00,69.0,69.03,68.96,68.97,38600.0,51.7023,51.7248,51.6724,51.6798,38600.0
2013-03-01 15:15:00,68.97,69.01,68.93,68.95,59700.0,51.6798,51.7098,51.6499,51.6649,59700.0
2013-03-01 15:20:00,68.94,68.97,68.91,68.92,47500.0,51.6574,51.6798,51.6349,51.6424,47500.0
2013-03-01 15:25:00,68.92,68.98,68.9,68.9,45200.0,51.6424,51.6873,51.6274,51.6274,45200.0
2013-03-01 15:30:00,68.9,68.96,68.89,68.96,117000.0,51.6274,51.6724,51.6199,51.6724,117000.0
2013-03-01 15:35:00,68.96,69.02,68.95,68.99,79000.0,51.6724,51.7173,51.6649,51.6948,79000.0
2013-03-01 15:40:00,69.0,69.0,68.91,68.96,129000.0,51.7023,51.7023,51.6349,51.6724,129000.0
2013-03-01 15:45:00,68.96,69.09,68.95,69.09,170300.0,51.6724,51.7698,51.6649,51.7698,170300.0
2013-03-01 15:50:00,69.09,69.09,68.92,68.93,206700.0,51.7698,51.7698,51.6424,51.6499,206700.0
2013-03-01 15:55:00,68.94,69.05,68.9,69.03,276000.0,51.6574,51.7398,51.6274,51.7248,276000.0
2013-03-04 09:30:00,68.99,69.25,68.9,69.21,182000.0,51.6948,51.8897,51.6274,51.8597,182000.0
2013-03-04 09:35:00,69.2,69.35,69.19,69.24,133100.0,51.8522,51.9646,51.8447,51.8822,133100.0
2013-03-04 09:40:00,69.25,69.3,69.16,69.17,170700.0,51.8897,51.9271,51.8222,51.8297,170700.0
2013-03-04 09:45:00,69.15,69.25,69.12,69.21,172600.0,51.8147,51.8897,51.7922,51.8597,172600.0
2013-03-04 09:50:00,69.21,69.35,69.2,69.34,144800.0,51.8597,51.9646,51.8522,51.9571,144800.0
2013-03-04 09:55:00,69.35,69.56,69.34,69.55,304900.0,51.9646,52.1219,51.9571,52.1144,304900.0
2013-03-04 10:00:00,69.55,69.61,69.43,69.53,111900.0,52.1144,52.1594,52.0245,52.0995,111900.0
2013-03-04 10:05:00,69.53,69.57,69.43,69.44,122700.0,52.0995,52.1294,52.0245,52.032,122700.0
2013-03-04 10:10:00,69.44,69.48,69.31,69.34,125200.0,52.032,52.062,51.9346,51.9571,125200.0
2013-03-04 10:15:00,69.34,69.45,69.3,69.4,150400.0,51.9571,52.0395,51.9271,52.002,150400.0
2013-03-04 10:20:00,69.41,69.49,69.4,69.44,83300.0,52.0095,52.0695,52.002,52.032,83300.0
2013-03-04 10:25:00,69.44,69.48,69.35,69.37,108300.0,52.032,52.062,51.9646,51.9796,108300.0
2013-03-04 10:30:00,69.36,69.41,69.33,69.33,113800.0,51.9721,52.0095,51.9496,51.9496,113800.0
2013-03-04 10:35:00,69.34,69.43,69.3,69.43,96900.0,51.9571,52.0245,51.9271,52.0245,96900.0
2013-03-04 10:40:00,69.42,69.56,69.42,69.56,106000.0,52.017,52.1219,52.017,52.1219,106000.0
2013-03-04 10:45:00,69.57,69.65,69.55,69.65,86200.0,52.1294,52.1894,52.1144,52.1894,86200.0
2013-03-04 10:50:00,69.65,69.71,69.54,69.54,122600.0,52.1894,52.2343,52.107,52.107,122600.0
2013-03-04 10:55:00,69.55,69.58,69.48,69.56,58100.0,52.1144,52.1369,52.062,52.1219,58100.0
2013-03-04 11:00:00,69.57,69.58,69.46,69.55,73700.0,52.1294,52.1369,52.047,52.1144,73700.0
2013-03-04 11:05:00,69.56,69.57,69.42,69.45,62100.0,52.1219,52.1294,52.017,52.0395,62100.0
2013-03-04 11:10:00,69.45,69.48,69.31,69.33,148800.0,52.0395,52.062,51.9346,51.9496,148800.0
2013-03-04 11:15:00,69.33,69.56,69.32,69.52,161300.0,51.9496,52.1219,51.9421,52.092,161300.0
2013-03-04 11:20:00,69.52,69.56,69.37,69.44,74200.0,52.092,52.1219,51.9796,52.032,74200.0
2013-03-04 11:25:00,69.45,69.6,69.44,69.56,75800.0,52.0395,52.1519,52.032,52.1219,75800.0
2013-03-04 11:30:00,69.56,69.65,69.47,69.47,70600.0,52.1219,52.1894,52.0545,52.0545,70600.0
2013-03-04 11:35:00,69.47,69.52,69.46,69.52,64400.0,52.0545,52.092,52.047,52.092,64400.0
2013-03-04 11:40:00,69.51,69.58,69.46,69.54,74100.0,52.0845,52.1369,52.047,52.107,74100.0
2013-03-04 11:45:00,69.54,69.58,69.5,69.51,61000.0,52.107,52.1369,52.077,52.0845,61000.0
2013-03-04 11:50:00,69.52,69.55,69.51,69.53,32100.0,52.092,52.1144,52.0845,52.0995,32100.0
2013-03-04 11:55:00,69.53,69.56,69.5,69.55,43900.0,52.0995,52.1219,52.077,52.1144,43900.0
2013-03-04 12:00:00,69.54,69.55,69.5,69.54,61700.0,52.107,52.1144,52.077,52.107,61700.0
2013-03-04 12:05:00,69.54,69.55,69.48,69.48,43800.0,52.107,52.1144,52.062,52.062,43800.0
2013-03-04 12:10:00,69.48,69.49,69.43,69.49,56600.0,52.062,52.0695,52.0245,52.0695,56600.0
2013-03-04 12:15:00,69.5,69.5,69.41,69.49,68200.0,52.077,52.077,52.0095,52.0695,68200.0
2013-03-04 12:20:00,69.47,69.5,69.41,69.45,50900.0,52.0545,52.077,52.0095,52.0395,50900.0
2013-03-04 12:25:00,69.45,69.47,69.41,69.44,42200.0,52.0395,52.0545,52.0095,52.032,42200.0
2013-03-04 12:30:00,69.43,69.49,69.4,69.43,84100.0,52.0245,52.0695,52.002,52.0245,84100.0
2013-03-04 12:35:00,69.42,69.46,69.39,69.43,35000.0,52.017,52.047,51.9946,52.0245,35000.0
2013-03-04 12:40:00,69.44,69.57,69.44,69.57,59900.0,52.032,52.1294,52.032,52.1294,59900.0
2013-03-04 12:45:00,69.57,69.58,69.52,69.55,49200.0,52.1294,52.1369,52.092,52.1144,49200.0
2013-03-04 12:50:00,69.56,69.58,69.52,69.53,38300.0,52.1219,52.1369,52.092,52.0995,38300.0
2013-03-04 12:55:00,69.53,69.64,69.53,69.64,34300.0,52.0995,52.1819,52.0995,52.1819,34300.0
2013-03-04 13:00:00,69.62,69.65,69.58,69.63,42400.0,52.1669,52.1894,52.1369,52.1744,42400.0
2013-03-04 13:05:00,69.64,69.65,69.58,69.63,42300.0,52.1819,52.1894,52.1369,52.1744,42300.0
2013-03-04 13:10:00,69.62,69.64,69.57,69.64,23800.0,52.1669,52.1819,52.1294,52.1819,23800.0
2013-03-04 13:15:00,69.63,69.65,69.58,69.61,38600.0,52.1744,52.1894,52.1369,52.1594,38600.0
2013-03-04 13:20:00,69.61,69.77,69.61,69.75,79200.0,52.1594,52.2793,52.1594,52.2643,79200.0
2013-03-04 13:25:00,69.76,69.82,69.75,69.8,90900.0,52.2718,52.3168,52.2643,52.3018,90900.0
2013-03-04 13:30:00,69.82,69.82,69.76,69.81,49500.0,52.3168,52.3168,52.2718,52.3093,49500.0
2013-03-04 13:35:00,69.8,69.83,69.78,69.78,48000.0,52.3018,52.3243,52.2868,52.2868,48000.0
2013-03-04 13:40:00,69.78,69.85,69.77,69.81,63600.0,52.2868,52.3392,52.2793,52.3093,63600.0
2013-03-04 13:45:00,69.81,69.86,69.79,69.81,45100.0,52.3093,52.3467,52.2943,52.3093,45100.0
2013-03-04 13:50:00,69.81,69.91,69.8,69.86,102900.0,52.3093,52.3842,52.3018,52.3467,102900.0
2013-03-04 13:55:00,69.84,69.87,69.78,69.87,42900.0,52.3317,52.3542,52.2868,52.3542,42900.0
2013-03-04 14:00:00,69.86,69.87,69.8,69.82,48500.0,52.3467,52.3542,52.3018,52.3168,48500.0
2013-03-04 14:05:00,69.83,69.91,69.82,69.86,66100.0,52.3243,52.3842,52.3168,52.3467,66100.0
2013-03-04 14:10:00,69.86,69.87,69.81,69.87,54200.0,52.3467,52.3542,52.3093,52.3542,54200.0
2013-03-04 14:15:00,69.88,69.89,69.81,69.84,43700.0,52.3617,52.3692,52.3093,52.3317,43700.0
2013-03-04 14:20:00,69.84,69.87,69.83,69.86,38800.0,52.3317,52.3542,52.3243,52.3467,38800.0
2013-03-04 14:25:00,69.85,69.98,69.85,69.93,115100.0,52.3392,52.4366,52.3392,52.3992,115100.0
2013-03-04 14:30:00,69.93,69.97,69.9,69.93,98600.0,52.3992,52.4292,52.3767,52.3992,98600.0
2013-03-04 14:35:00,69.94,69.98,69.93,69.97,49700.0,52.4067,52.4366,52.3992,52.4292,49700.0
2013-03-04 14:40:00,69.96,69.99,69.93,69.97,50900.0,52.4217,52.4441,52.3992,52.4292,50900.0
2013-03-04 14:45:00,69.97,70.06,69.96,70.03,186400.0,52.4292,52.4966,52.4217,52.4741,186400.0
2013-03-04 14:50:00,70.03,70.12,70.03,70.1,84000.0,52.4741,52.5416,52.4741,52.5266,84000.0
2013-03-04 14:55:00,70.11,70.14,70.09,70.1,83100.0,52.5341,52.5565,52.5191,52.5266,83100.0
2013-03-04 15:00:00,70.11,70.13,70.05,70.07,111200.0,52.5341,52.549,52.4891,52.5041,111200.0
2013-03-04 15:05:00,70.06,70.12,70.03,70.07,116800.0,52.4966,52.5416,52.4741,52.5041,116800.0
2013-03-04 15:10:00,70.08,70.08,70.03,70.03,70900.0,52.5116,52.5116,52.4741,52.4741,70900.0
2013-03-04 15:15:00,70.03,70.08,70.03,70.05,74400.0,52.4741,52.5116,52.4741,52.4891,74400.0
2013-03-04 15:20:00,70.04,70.11,70.0,70.11,109300.0,52.4816,52.5341,52.4516,52.5341,109300.0
2013-03-04 15:25:00,70.11,70.21,70.1,70.21,139700.0,52.5341,52.609,52.5266,52.609,139700.0
2013-03-04 15:30:00,70.2,70.28,70.17,70.27,139000.0,52.6015,52.6614,52.579,52.6539,139000.0
2013-03-04 15:35:00,70.26,70.26,70.13,70.2,204200.0,52.6465,52.6465,52.549,52.6015,204200.0
2013-03-04 15:40:00,70.2,70.25,70.17,70.2,132300.0,52.6015,52.639,52.579,52.6015,132300.0
2013-03-04 15:45:00,70.2,70.22,70.18,70.22,115500.0,52.6015,52.6165,52.5865,52.6165,115500.0
2013-03-04 15:50:00,70.22,70.24,70.18,70.2,233600.0,52.6165,52.6315,52.5865,52.6015,233600.0
2013-03-04 15:55:00,70.21,70.3,70.14,70.3,342200.0,52.609,52.6764,52.5565,52.6764,342200.0
2013-03-05 09:30:00,70.58,70.92,70.56,70.74,338800.0,52.8862,53.141,52.8712,53.0061,338800.0
2013-03-05 09:35:00,70.74,70.97,70.66,70.66,235600.0,53.0061,53.1785,52.9462,52.9462,235600.0
2013-03-05 09:40:00,70.67,70.83,70.57,70.57,140800.0,52.9537,53.0736,52.8787,52.8787,140800.0
2013-03-05 09:45:00,70.59,70.65,70.4,70.63,152600.0,52.8937,52.9387,52.7514,52.9237,152600.0
2013-03-05 09:50:00,70.64,70.75,70.58,70.61,95600.0,52.9312,53.0136,52.8862,52.9087,95600.0
2013-03-05 09:55:00,70.61,70.67,70.59,70.66,74900.0,52.9087,52.9537,52.8937,52.9462,74900.0
2013-03-05 10:00:00,70.68,70.84,70.55,70.55,131400.0,52.9612,53.0811,52.8638,52.8638,131400.0
2013-03-05 10:05:00,70.55,70.57,70.35,70.39,244800.0,52.8638,52.8787,52.7139,52.7439,244800.0
2013-03-05 10:10:00,70.38,70.42,70.33,70.37,138000.0,52.7364,52.7663,52.6989,52.7289,138000.0
2013-03-05 10:15:00,70.38,70.52,70.33,70.35,123100.0,52.7364,52.8413,52.6989,52.7139,123100.0
2013-03-05 10:20:00,70.36,70.47,70.33,70.36,77200.0,52.7214,52.8038,52.6989,52.7214,77200.0
2013-03-05 10:25:00,70.37,70.48,70.36,70.44,109500.0,52.7289,52.8113,52.7214,52.7813,109500.0
2013-03-05 10:30:00,70.44,70.49,70.41,70.46,82000.0,52.7813,52.8188,52.7588,52.7963,82000.0
2013-03-05 10:35:00,70.46,70.48,70.4,70.41,90500.0,52.7963,52.8113,52.7514,52.7588,90500.0
2013-03-05 10:40:00,70.41,70.56,70.4,70.53,97700.0,52.7588,52.8712,52.7514,52.8488,97700.0
2013-03-05 10:45:00,70.53,70.6,70.49,70.57,125800.0,52.8488,52.9012,52.8188,52.8787,125800.0
2013-03-05 10:50:00,70.56,70.6,70.52,70.55,96100.0,52.8712,52.9012,52.8413,52.8638,96100.0
2013-03-05 10:55:00,70.54,70.57,70.41,70.42,72700.0,52.8563,52.8787,52.7588,52.7663,72700.0
2013-03-05 11:00:00,70.43,70.46,70.3,70.31,104500.0,52.7738,52.7963,52.6764,52.6839,104500.0
2013-03-05 11:05:00,70.32,70.33,70.28,70.31,154500.0,52.6914,52.6989,52.6614,52.6839,154500.0
2013-03-05 11:10:00,70.31,70.34,70.28,70.3,156600.0,52.6839,52.7064,52.6614,52.6764,156600.0
2013-03-05 11:15:00,70.29,70.31,70.2,70.27,183900.0,52.6689,52.6839,52.6015,52.6539,183900.0
2013-03-05 11:20:00,70.26,70.31,70.19,70.31,89000.0,52.6465,52.6839,52.594,52.6839,89000.0
2013-03-05 11:25:00,70.31,70.32,70.24,70.26,108700.0,52.6839,52.6914,52.6315,52.6465,108700.0
2013-03-05 11:30:00,70.26,70.28,70.21,70.22,121300.0,52.6465,52.6614,52.609,52.6165,121300.0
2013-03-05 11:35:00,70.22,70.25,70.2,70.22,67800.0,52.6165,52.639,52.6015,52.6165,67800.0
2013-03-05 11:40:00,70.23,70.26,70.2,70.25,84200.0,52.624,52.6465,52.6015,52.639,84200.0
2013-03-05 11:45:00,70.25,70.28,70.23,70.26,87800.0,52.639,52.6614,52.624,52.6465,87800.0
2013-03-05 11:50:00,70.26,70.27,70.19,70.19,77900.0,52.6465,52.6539,52.594,52.594,77900.0
2013-03-05 11:55:00,70.2,70.23,70.12,70.13,60400.0,52.6015,52.624,52.5416,52.549,60400.0
2013-03-05 12:00:00,70.14,70.25,70.13,70.23,89800.0,52.5565,52.639,52.549,52.624,89800.0
2013-03-05 12:05:00,70.23,70.27,70.16,70.19,58500.0,52.624,52.6539,52.5715,52.594,58500.0
2013-03-05 12:10:00,70.18,70.25,70.17,70.23,40900.0,52.5865,52.639,52.579,52.624,40900.0
2013-03-05 12:15:00,70.23,70.27,70.2,70.25,61600.0,52.624,52.6539,52.6015,52.639,61600.0
2013-03-05 12:20:00,70.26,70.33,70.23,70.26,48300.0,52.6465,52.6989,52.624,52.6465,48300.0
2013-03-05 12:25:00,70.26,70.38,70.26,70.36,69800.0,52.6465,52.7364,52.6465,52.7214,69800.0
2013-03-05 12:30:00,70.36,70.39,70.35,70.37,38600.0,52.7214,52.7439,52.7139,52.7289,38600.0
2013-03-05 12:35:00,70.37,70.4,70.34,70.37,49200.0,52.7289,52.7514,52.7064,52.7289,49200.0
2013-03-05 12:40:00,70.37,70.41,70.34,70.36,27000.0,52.7289,52.7588,52.7064,52.7214,27000.0
2013-03-05 12:45:00,70.35,70.41,70.34,70.37,44100.0,52.7139,52.7588,52.7064,52.7289,44100.0
2013-03-05 12:50:00,70.37,70.44,70.37,70.41,47800.0,52.7289,52.7813,52.7289,52.7588,47800.0
2013-03-05 12:55:00,70.4,70.41,70.32,70.34,33900.0,52.7514,52.7588,52.6914,52.7064,33900.0
2013-03-05 13:00:00,70.34,70.42,70.34,70.36,53700.0,52.7064,52.7663,52.7064,52.7214,53700.0
2013-03-05 13:05:00,70.36,70.38,70.29,70.32,44900.0,52.7214,52.7364,52.6689,52.6914,44900.0
2013-03-05 13:10:00,70.31,70.36,70.29,70.34,42200.0,52.6839,52.7214,52.6689,52.7064,42200.0
2013-03-05 13:15:00,70.33,70.41,70.32,70.38,44100.0,52.6989,52.7588,52.6914,52.7364,44100.0
2013-03-05 13:20:00,70.37,70.45,70.37,70.42,29500.0,52.7289,52.7888,52.7289,52.7663,29500.0
2013-03-05 13:25:00,70.43,70.49,70.42,70.42,59900.0,52.7738,52.8188,52.7663,52.7663,59900.0
2013-03-05 13:30:00,70.42,70.49,70.39,70.48,67300.0,52.7663,52.8188,52.7439,52.8113,67300.0
2013-03-05 13:35:00,70.48,70.49,70.37,70.41,57700.0,52.8113,52.8188,52.7289,52.7588,57700.0
2013-03-05 13:40:00,70.42,70.42,70.33,70.33,34500.0,52.7663,52.7663,52.6989,52.6989,34500.0
2013-03-05 13:45:00,70.34,70.37,70.28,70.31,41700.0,52.7064,52.7289,52.6614,52.6839,41700.0
2013-03-05 13:50:00,70.3,70.3,70.21,70.23,43000.0,52.6764,52.6764,52.609,52.624,43000.0
2013-03-05 13:55:00,70.24,70.24,70.16,70.2,44700.0,52.6315,52.6315,52.5715,52.6015,44700.0
2013-03-05 14:00:00,70.19,70.24,70.19,70.22,40400.0,52.594,52.6315,52.594,52.6165,40400.0
2013-03-05 14:05:00,70.22,70.28,70.21,70.25,43300.0,52.6165,52.6614,52.609,52.639,43300.0
2013-03-05 14:10:00,70.25,70.31,70.24,70.31,32800.0,52.639,52.6839,52.6315,52.6839,32800.0
2013-03-05 14:15:00,70.31,70.4,70.3,70.39,38800.0,52.6839,52.7514,52.6764,52.7439,38800.0
2013-03-05 14:20:00,70.39,70.41,70.31,70.32,35300.0,52.7439,52.7588,52.6839,52.6914,35300.0
2013-03-05 14:25:00,70.31,70.32,70.24,70.26,40800.0,52.6839,52.6914,52.6315,52.6465,40800.0
2013-03-05 14:30:00,70.26,70.29,70.23,70.29,45600.0,52.6465,52.6689,52.624,52.6689,45600.0
2013-03-05 14:35:00,70.3,70.33,70.28,70.32,36900.0,52.6764,52.6989,52.6614,52.6914,36900.0
2013-03-05 14:40:00,70.31,70.36,70.25,70.28,57900.0,52.6839,52.7214,52.639,52.6614,57900.0
2013-03-05 14:45:00,70.28,70.32,70.25,70.31,89800.0,52.6614,52.6914,52.639,52.6839,89800.0
2013-03-05 14:50:00,70.3,70.3,70.19,70.26,88800.0,52.6764,52.6764,52.594,52.6465,88800.0
2013-03-05 14:55:00,70.26,70.34,70.26,70.3,62100.0,52.6465,52.7064,52.6465,52.6764,62100.0
2013-03-05 15:00:00,70.31,70.42,70.27,70.36,118400.0,52.6839,52.7663,52.6539,52.7214,118400.0
2013-03-05 15:05:00,70.37,70.5,70.36,70.48,104000.0,52.7289,52.8263,52.7214,52.8113,104000.0
2013-03-05 15:10:00,70.48,70.5,70.43,70.48,51400.0,52.8113,52.8263,52.7738,52.8113,51400.0
2013-03-05 15:15:00,70.48,70.56,70.48,70.55,92800.0,52.8113,52.8712,52.8113,52.8638,92800.0
2013-03-05 15:20:00,70.54,70.56,70.45,70.52,92200.0,52.8563,52.8712,52.7888,52.8413,92200.0
2013-03-05 15:25:00,70.53,70.53,70.44,70.45,68800.0,52.8488,52.8488,52.7813,52.7888,68800.0
2013-03-05 15:30:00,70.45,70.54,70.45,70.5,107700.0,52.7888,52.8563,52.7888,52.8263,107700.0
2013-03-05 15:35:00,70.5,70.55,70.47,70.53,82600.0,52.8263,52.8638,52.8038,52.8488,82600.0
2013-03-05 15:40:00,70.53,70.62,70.52,70.59,105900.0,52.8488,52.9162,52.8413,52.8937,105900.0
2013-03-05 15:45:00,70.59,70.6,70.44,70.44,193800.0,52.8937,52.9012,52.7813,52.7813,193800.0
2013-03-05 15:50:00,70.44,70.45,70.32,70.36,242800.0,52.7813,52.7888,52.6914,52.7214,242800.0
2013-03-05 15:55:00,70.36,70.47,70.33,70.46,460900.0,52.7214,52.8038,52.6989,52.7963,460900.0
2013-03-06 09:30:00,70.46,70.65,70.39,70.41,212600.0,52.7963,52.9387,52.7439,52.7588,212600.0
2013-03-06 09:35:00,70.4,70.6,70.33,70.6,92700.0,52.7514,52.9012,52.6989,52.9012,92700.0
2013-03-06 09:40:00,70.58,70.68,70.5,70.68,81100.0,52.8862,52.9612,52.8263,52.9612,81100.0
2013-03-06 09:45:00,70.68,70.9,70.61,70.79,94100.0,52.9612,53.126,52.9087,53.0436,94100.0
2013-03-06 09:50:00,70.8,70.89,70.67,70.88,91700.0,53.0511,53.1185,52.9537,53.111,91700.0
2013-03-06 09:55:00,70.87,70.96,70.85,70.92,89200.0,53.1035,53.171,53.0885,53.141,89200.0
2013-03-06 10:00:00,70.94,70.95,70.88,70.9,79300.0,53.156,53.1635,53.111,53.126,79300.0
2013-03-06 10:05:00,70.89,70.95,70.89,70.9,102000.0,53.1185,53.1635,53.1185,53.126,102000.0
2013-03-06 10:10:00,70.9,70.94,70.81,70.83,74900.0,53.126,53.156,53.0586,53.0736,74900.0
2013-03-06 10:15:00,70.84,70.94,70.76,70.77,54300.0,53.0811,53.156,53.0211,53.0286,54300.0
2013-03-06 10:20:00,70.76,70.94,70.74,70.93,92000.0,53.0211,53.156,53.0061,53.1485,92000.0
2013-03-06 10:25:00,70.92,70.94,70.86,70.9,83700.0,53.141,53.156,53.096,53.126,83700.0
2013-03-06 10:30:00,70.9,70.91,70.77,70.78,90000.0,53.126,53.1335,53.0286,53.0361,90000.0
2013-03-06 10:35:00,70.78,70.78,70.72,70.74,100400.0,53.0361,53.0361,52.9911,53.0061,100400.0
2013-03-06 10:40:00,70.73,70.74,70.65,70.65,86100.0,52.9986,53.0061,52.9387,52.9387,86100.0
2013-03-06 10:45:00,70.66,70.72,70.62,70.63,75800.0,52.9462,52.9911,52.9162,52.9237,75800.0
2013-03-06 10:50:00,70.63,70.67,70.52,70.52,109500.0,52.9237,52.9537,52.8413,52.8413,109500.0
2013-03-06 10:55:00,70.53,70.57,70.45,70.45,102100.0,52.8488,52.8787,52.7888,52.7888,102100.0
2013-03-06 11:00:00,70.46,70.52,70.44,70.48,89800.0,52.7963,52.8413,52.7813,52.8113,89800.0
2013-03-06 11:05:00,70.49,70.51,70.46,70.47,54300.0,52.8188,52.8338,52.7963,52.8038,54300.0
2013-03-06 11:10:00,70.48,70.58,70.47,70.58,52900.0,52.8113,52.8862,52.8038,52.8862,52900.0
2013-03-06 11:15:00,70.59,70.64,70.55,70.63,42200.0,52.8937,52.9312,52.8638,52.9237,42200.0
2013-03-06 11:20:00,70.63,70.64,70.57,70.58,33700.0,52.9237,52.9312,52.8787,52.8862,33700.0
2013-03-06 11:25:00,70.57,70.57,70.48,70.51,40800.0,52.8787,52.8787,52.8113,52.8338,40800.0
2013-03-06 11:30:00,70.52,70.56,70.4,70.42,129000.0,52.8413,52.8712,52.7514,52.7663,129000.0
2013-03-06 11:35:00,70.43,70.51,70.4,70.5,73000.0,52.7738,52.8338,52.7514,52.8263,73000.0
2013-03-06 11:40:00,70.5,70.53,70.43,70.44,41300.0,52.8263,52.8488,52.7738,52.7813,41300.0
2013-03-06 11:45:00,70.44,70.53,70.42,70.5,23500.0,52.7813,52.8488,52.7663,52.8263,23500.0
2013-03-06 11:50:00,70.5,70.58,70.46,70.48,49700.0,52.8263,52.8862,52.7963,52.8113,49700.0
2013-03-06 11:55:00,70.49,70.52,70.45,70.47,22800.0,52.8188,52.8413,52.7888,52.8038,22800.0
2013-03-06 12:00:00,70.48,70.5,70.37,70.38,59500.0,52.8113,52.8263,52.7289,52.7364,59500.0
2013-03-06 12:05:00,70.39,70.42,70.28,70.28,73600.0,52.7439,52.7663,52.6614,52.6614,73600.0
2013-03-06 12:10:00,70.28,70.39,70.28,70.36,88700.0,52.6614,52.7439,52.6614,52.7214,88700.0
2013-03-06 12:15:00,70.38,70.42,70.34,70.42,66800.0,52.7364,52.7663,52.7064,52.7663,66800.0
2013-03-06 12:20:00,70.43,70.45,70.39,70.41,44500.0,52.7738,52.7888,52.7439,52.7588,44500.0
2013-03-06 12:25:00,70.41,70.42,70.31,70.34,64300.0,52.7588,52.7663,52.6839,52.7064,64300.0
2013-03-06 12:30:00,70.35,70.37,70.31,70.37,30100.0,52.7139,52.7289,52.6839,52.7289,30100.0
2013-03-06 12:35:00,70.36,70.46,70.36,70.43,40000.0,52.7214,52.7963,52.7214,52.7738,40000.0
2013-03-06 12:40:00,70.44,70.54,70.43,70.53,33500.0,52.7813,52.8563,52.7738,52.8488,33500.0
2013-03-06 12:45:00,70.55,70.57,70.49,70.55,24600.0,52.8638,52.8787,52.8188,52.8638,24600.0
2013-03-06 12:50:00,70.54,70.58,70.51,70.54,18600.0,52.8563,52.8862,52.8338,52.8563,18600.0
2013-03-06 12:55:00,70.53,70.54,70.4,70.42,34800.0,52.8488,52.8563,52.7514,52.7663,34800.0
2013-03-06 13:00:00,70.42,70.44,70.38,70.41,34100.0,52.7663,52.7813,52.7364,52.7588,34100.0
2013-03-06 13:05:00,70.42,70.48,70.42,70.48,24800.0,52.7663,52.8113,52.7663,52.8113,24800.0
2013-03-06 13:10:00,70.47,70.48,70.42,70.46,28600.0,52.8038,52.8113,52.7663,52.7963,28600.0
2013-03-06 13:15:00,70.47,70.51,70.47,70.48,17000.0,52.8038,52.8338,52.8038,52.8113,17000.0
2013-03-06 13:20:00,70.49,70.51,70.41,70.43,25100.0,52.8188,52.8338,52.7588,52.7738,25100.0
2013-03-06 13:25:00,70.44,70.46,70.39,70.43,23200.0,52.7813,52.7963,52.7439,52.7738,23200.0
2013-03-06 13:30:00,70.42,70.42,70.37,70.39,27700.0,52.7663,52.7663,52.7289,52.7439,27700.0
2013-03-06 13:35:00,70.4,70.45,70.38,70.42,28800.0,52.7514,52.7888,52.7364,52.7663,28800.0
2013-03-06 13:40:00,70.43,70.48,70.42,70.47,28300.0,52.7738,52.8113,52.7663,52.8038,28300.0
2013-03-06 13:45:00,70.47,70.49,70.45,70.48,33100.0,52.8038,52.8188,52.7888,52.8113,33100.0
2013-03-06 13:50:00,70.49,70.49,70.41,70.42,37600.0,52.8188,52.8188,52.7588,52.7663,37600.0
2013-03-06 13:55:00,70.43,70.46,70.4,70.44,27100.0,52.7738,52.7963,52.7514,52.7813,27100.0
2013-03-06 14:00:00,70.45,70.51,70.44,70.48,40200.0,52.7888,52.8338,52.7813,52.8113,40200.0
2013-03-06 14:05:00,70.48,70.48,70.43,70.46,48700.0,52.8113,52.8113,52.7738,52.7963,48700.0
2013-03-06 14:10:00,70.46,70.47,70.35,70.36,51100.0,52.7963,52.8038,52.7139,52.7214,51100.0
2013-03-06 14:15:00,70.37,70.41,70.34,70.37,43600.0,52.7289,52.7588,52.7064,52.7289,43600.0
2013-03-06 14:20:00,70.37,70.44,70.37,70.42,30900.0,52.7289,52.7813,52.7289,52.7663,30900.0
2013-03-06 14:25:00,70.42,70.43,70.38,70.4,34600.0,52.7663,52.7738,52.7364,52.7514,34600.0
2013-03-06 14:30:00,70.41,70.46,70.39,70.44,43300.0,52.7588,52.7963,52.7439,52.7813,43300.0
2013-03-06 14:35:00,70.44,70.46,70.42,70.43,75500.0,52.7813,52.7963,52.7663,52.7738,75500.0
2013-03-06 14:40:00,70.43,70.43,70.39,70.39,43300.0,52.7738,52.7738,52.7439,52.7439,43300.0
2013-03-06 14:45:00,70.4,70.49,70.39,70.44,62800.0,52.7514,52.8188,52.7439,52.7813,62800.0
2013-03-06 14:50:00,70.44,70.47,70.4,70.44,22800.0,52.7813,52.8038,52.7514,52.7813,22800.0
2013-03-06 14:55:00,70.44,70.44,70.42,70.43,40400.0,52.7813,52.7813,52.7663,52.7738,40400.0
2013-03-06 15:00:00,70.43,70.44,70.4,70.44,42100.0,52.7738,52.7813,52.7514,52.7813,42100.0
2013-03-06 15:05:00,70.44,70.45,70.42,70.45,64000.0,52.7813,52.7888,52.7663,52.7888,64000.0
2013-03-06 15:10:00,70.44,70.45,70.38,70.38,86800.0,52.7813,52.7888,52.7364,52.7364,86800.0
2013-03-06 15:15:00,70.39,70.39,70.36,70.37,46800.0,52.7439,52.7439,52.7214,52.7289,46800.0
2013-03-06 15:20:00,70.36,70.42,70.36,70.42,60800.0,52.7214,52.7663,52.7214,52.7663,60800.0
2013-03-06 15:25:00,70.42,70.44,70.37,70.42,68100.0,52.7663,52.7813,52.7289,52.7663,68100.0
2013-03-06 15:30:00,70.43,70.44,70.34,70.36,70100.0,52.7738,52.7813,52.7064,52.7214,70100.0
2013-03-06 15:35:00,70.36,70.39,70.34,70.35,52500.0,52.7214,52.7439,52.7064,52.7139,52500.0
2013-03-06 15:40:00,70.35,70.36,70.32,70.34,90900.0,52.7139,52.7214,52.6914,52.7064,90900.0
2013-03-06 15:45:00,70.35,70.39,70.34,70.37,97100.0,52.7139,52.7439,52.7064,52.7289,97100.0
2013-03-06 15:50:00,70.37,70.39,70.36,70.39,89900.0,52.7289,52.7439,52.7214,52.7439,89900.0
2013-03-06 15:55:00,70.39,70.48,70.37,70.47,182100.0,52.7439,52.8113,52.7289,52.8038,182100.0
2013-03-07 09:30:00,70.42,70.5,70.3,70.4,129600.0,52.7663,52.8263,52.6764,52.7514,129600.0
2013-03-07 09:35:00,70.4,70.48,70.12,70.15,84600.0,52.7514,52.8113,52.5416,52.564,84600.0
2013-03-07 09:40:00,70.15,70.29,70.14,70.28,45700.0,52.564,52.6689,52.5565,52.6614,45700.0
2013-03-07 09:45:00,70.28,70.32,70.22,70.24,43800.0,52.6614,52.6914,52.6165,52.6315,43800.0
2013-03-07 09:50:00,70.23,70.29,70.07,70.27,102500.0,52.624,52.6689,52.5041,52.6539,102500.0
2013-03-07 09:55:00,70.27,70.29,70.17,70.24,76700.0,52.6539,52.6689,52.579,52.6315,76700.0
2013-03-07 10:00:00,70.21,70.26,70.07,70.09,116900.0,52.609,52.6465,52.5041,52.5191,116900.0
2013-03-07 10:05:00,70.08,70.12,70.02,70.07,133400.0,52.5116,52.5416,52.4666,52.5041,133400.0
2013-03-07 10:10:00,70.07,70.15,70.06,70.12,57200.0,52.5041,52.564,52.4966,52.5416,57200.0
2013-03-07 10:15:00,70.13,70.15,70.05,70.09,53500.0,52.549,52.564,52.4891,52.5191,53500.0
2013-03-07 10:20:00,70.09,70.14,70.09,70.1,53000.0,52.5191,52.5565,52.5191,52.5266,53000.0
2013-03-07 10:25:00,70.11,70.12,69.97,70.06,77000.0,52.5341,52.5416,52.4292,52.4966,77000.0
2013-03-07 10:30:00,70.05,70.09,70.01,70.08,76100.0,52.4891,52.5191,52.4591,52.5116,76100.0
2013-03-07 10:35:00,70.08,70.08,69.95,69.96,80800.0,52.5116,52.5116,52.4142,52.4217,80800.0
2013-03-07 10:40:00,69.96,70.01,69.94,69.98,84200.0,52.4217,52.4591,52.4067,52.4366,84200.0
2013-03-07 10:45:00,69.99,70.01,69.95,69.97,87400.0,52.4441,52.4591,52.4142,52.4292,87400.0
2013-03-07 10:50:00,69.97,70.0,69.95,69.97,85100.0,52.4292,52.4516,52.4142,52.4292,85100.0
2013-03-07 10:55:00,69.97,70.01,69.96,70.0,77500.0,52.4292,52.4591,52.4217,52.4516,77500.0
2013-03-07 11:00:00,70.0,70.01,69.95,70.0,88200.0,52.4516,52.4591,52.4142,52.4516,88200.0
2013-03-07 11:05:00,70.0,70.08,69.97,70.08,71400.0,52.4516,52.5116,52.4292,52.5116,71400.0
2013-03-07 11:10:00,70.09,70.13,70.08,70.11,45900.0,52.5191,52.549,52.5116,52.5341,45900.0
2013-03-07 11:15:00,70.11,70.15,70.07,70.09,68500.0,52.5341,52.564,52.5041,52.5191,68500.0
2013-03-07 11:20:00,70.09,70.17,70.09,70.15,57100.0,52.5191,52.579,52.5191,52.564,57100.0
2013-03-07 11:25:00,70.15,70.19,70.11,70.16,52600.0,52.564,52.594,52.5341,52.5715,52600.0
2013-03-07 11:30:00,70.16,70.23,70.15,70.21,66300.0,52.5715,52.624,52.564,52.609,66300.0
2013-03-07 11:35:00,70.22,70.26,70.22,70.24,41000.0,52.6165,52.6465,52.6165,52.6315,41000.0
2013-03-07 11:40:00,70.24,70.29,70.22,70.29,34200.0,52.6315,52.6689,52.6165,52.6689,34200.0
2013-03-07 11:45:00,70.3,70.3,70.21,70.23,58700.0,52.6764,52.6764,52.609,52.624,58700.0
2013-03-07 11:50:00,70.25,70.3,70.24,70.28,42000.0,52.639,52.6764,52.6315,52.6614,42000.0
2013-03-07 11:55:00,70.27,70.31,70.22,70.25,47400.0,52.6539,52.6839,52.6165,52.639,47400.0
2013-03-07 12:00:00,70.26,70.26,70.14,70.14,38600.0,52.6465,52.6465,52.5565,52.5565,38600.0
2013-03-07 12:05:00,70.14,70.15,70.1,70.11,42100.0,52.5565,52.564,52.5266,52.5341,42100.0
2013-03-07 12:10:00,70.1,70.11,70.05,70.05,21000.0,52.5266,52.5341,52.4891,52.4891,21000.0
2013-03-07 12:15:00,70.06,70.11,70.03,70.1,34600.0,52.4966,52.5341,52.4741,52.5266,34600.0
2013-03-07 12:20:00,70.1,70.14,70.08,70.1,38800.0,52.5266,52.5565,52.5116,52.5266,38800.0
2013-03-07 12:25:00,70.1,70.16,70.09,70.14,32300.0,52.5266,52.5715,52.5191,52.5565,32300.0
2013-03-07 12:30:00,70.13,70.2,70.13,70.15,38300.0,52.549,52.6015,52.549,52.564,38300.0
2013-03-07 12:35:00,70.15,70.15,70.12,70.13,24300.0,52.564,52.564,52.5416,52.549,24300.0
2013-03-07 12:40:00,70.14,70.15,70.09,70.1,30800.0,52.5565,52.564,52.5191,52.5266,30800.0
2013-03-07 12:45:00,70.1,70.15,70.09,70.12,31600.0,52.5266,52.564,52.5191,52.5416,31600.0
2013-03-07 12:50:00,70.12,70.12,70.09,70.09,34300.0,52.5416,52.5416,52.5191,52.5191,34300.0
2013-03-07 12:55:00,70.09,70.13,70.09,70.12,50400.0,52.5191,52.549,52.5191,52.5416,50400.0
2013-03-07 13:00:00,70.12,70.14,70.11,70.12,45800.0,52.5416,52.5565,52.5341,52.5416,45800.0
2013-03-07 13:05:00,70.12,70.13,70.1,70.13,17600.0,52.5416,52.549,52.5266,52.549,17600.0
2013-03-07 13:10:00,70.13,70.15,70.12,70.13,19100.0,52.549,52.564,52.5416,52.549,19100.0
2013-03-07 13:15:00,70.13,70.15,70.12,70.14,52800.0,52.549,52.564,52.5416,52.5565,52800.0
2013-03-07 13:20:00,70.14,70.14,70.1,70.12,38000.0,52.5565,52.5565,52.5266,52.5416,38000.0
2013-03-07 13:25:00,70.11,70.13,70.1,70.1,17700.0,52.5341,52.549,52.5266,52.5266,17700.0
2013-03-07 13:30:00,70.11,70.11,70.05,70.06,48300.0,52.5341,52.5341,52.4891,52.4966,48300.0
2013-03-07 13:35:00,70.06,70.09,70.04,70.07,25800.0,52.4966,52.5191,52.4816,52.5041,25800.0
2013-03-07 13:40:00,70.07,70.1,70.06,70.09,27500.0,52.5041,52.5266,52.4966,52.5191,27500.0
2013-03-07 13:45:00,70.09,70.11,70.08,70.09,59000.0,52.5191,52.5341,52.5116,52.5191,59000.0
2013-03-07 13:50:00,70.09,70.09,70.06,70.08,31000.0,52.5191,52.5191,52.4966,52.5116,31000.0
2013-03-07 13:55:00,70.08,70.1,70.06,70.1,22500.0,52.5116,52.5266,52.4966,52.5266,22500.0
2013-03-07 14:00:00,70.1,70.11,70.06,70.11,45300.0,52.5266,52.5341,52.4966,52.5341,45300.0
2013-03-07 14:05:00,70.11,70.11,70.06,70.09,21800.0,52.5341,52.5341,52.4966,52.5191,21800.0
2013-03-07 14:10:00,70.08,70.1,70.06,70.09,24300.0,52.5116,52.5266,52.4966,52.5191,24300.0
2013-03-07 14:15:00,70.09,70.14,70.09,70.14,40300.0,52.5191,52.5565,52.5191,52.5565,40300.0
2013-03-07 14:20:00,70.14,70.14,70.1,70.11,37100.0,52.5565,52.5565,52.5266,52.5341,37100.0
2013-03-07 14:25:00,70.11,70.16,70.11,70.16,90700.0,52.5341,52.5715,52.5341,52.5715,90700.0
2013-03-07 14:30:00,70.16,70.16,70.12,70.14,58700.0,52.5715,52.5715,52.5416,52.5565,58700.0
2013-03-07 14:35:00,70.14,70.15,70.11,70.12,42300.0,52.5565,52.564,52.5341,52.5416,42300.0
2013-03-07 14:40:00,70.11,70.18,70.09,70.17,57300.0,52.5341,52.5865,52.5191,52.579,57300.0
2013-03-07 14:45:00,70.18,70.24,70.16,70.24,42900.0,52.5865,52.6315,52.5715,52.6315,42900.0
2013-03-07 14:50:00,70.23,70.28,70.21,70.27,26700.0,52.624,52.6614,52.609,52.6539,26700.0
2013-03-07 14:55:00,70.27,70.36,70.27,70.35,59500.0,52.6539,52.7214,52.6539,52.7139,59500.0
2013-03-07 15:00:00,70.35,70.36,70.29,70.33,61800.0,52.7139,52.7214,52.6689,52.6989,61800.0
2013-03-07 15:05:00,70.32,70.36,70.32,70.32,55200.0,52.6914,52.7214,52.6914,52.6914,55200.0
2013-03-07 15:10:00,70.32,70.33,70.29,70.31,36700.0,52.6914,52.6989,52.6689,52.6839,36700.0
2013-03-07 15:15:00,70.31,70.32,70.26,70.31,51700.0,52.6839,52.6914,52.6465,52.6839,51700.0
2013-03-07 15:20:00,70.32,70.32,70.2,70.2,61500.0,52.6914,52.6914,52.6015,52.6015,61500.0
2013-03-07 15:25:00,70.21,70.26,70.19,70.23,125800.0,52.609,52.6465,52.594,52.624,125800.0
2013-03-07 15:30:00,70.24,70.28,70.22,70.24,74100.0,52.6315,52.6614,52.6165,52.6315,74100.0
2013-03-07 15:35:00,70.25,70.26,70.22,70.23,56100.0,52.639,52.6465,52.6165,52.624,56100.0
2013-03-07 15:40:00,70.23,70.28,70.19,70.19,75000.0,52.624,52.6614,52.594,52.594,75000.0
2013-03-07 15:45:00,70.2,70.23,70.15,70.19,74600.0,52.6015,52.624,52.564,52.594,74600.0
2013-03-07 15:50:00,70.18,70.23,70.17,70.23,85600.0,52.5865,52.624,52.579,52.624,85600.0
2013-03-07 15:55:00,70.23,70.3,70.19,70.26,263000.0,52.624,52.6764,52.594,52.6465,263000.0
2013-03-08 09:30:00,70.59,70.95,70.59,70.84,183700.0,52.8937,53.1635,52.8937,53.0811,183700.0
2013-03-08 09:35:00,70.8,70.83,70.59,70.68,73900.0,53.0511,53.0736,52.8937,52.9612,73900.0
2013-03-08 09:40:00,70.67,70.8,70.64,70.66,80600.0,52.9537,53.0511,52.9312,52.9462,80600.0
2013-03-08 09:45:00,70.66,70.69,70.48,70.58,86400.0,52.9462,52.9687,52.8113,52.8862,86400.0
2013-03-08 09:50:00,70.58,70.63,70.51,70.51,57800.0,52.8862,52.9237,52.8338,52.8338,57800.0
2013-03-08 09:55:00,70.5,70.55,70.4,70.46,63500.0,52.8263,52.8638,52.7514,52.7963,63500.0
2013-03-08 10:00:00,70.46,70.56,70.39,70.52,155700.0,52.7963,52.8712,52.7439,52.8413,155700.0
2013-03-08 10:05:00,70.51,70.61,70.48,70.61,98900.0,52.8338,52.9087,52.8113,52.9087,98900.0
2013-03-08 10:10:00,70.6,70.61,70.48,70.56,79300.0,52.9012,52.9087,52.8113,52.8712,79300.0
2013-03-08 10:15:00,70.57,70.67,70.5,70.67,152500.0,52.8787,52.9537,52.8263,52.9537,152500.0
2013-03-08 10:20:00,70.67,70.73,70.63,70.7,76100.0,52.9537,52.9986,52.9237,52.9761,76100.0
2013-03-08 10:25:00,70.71,70.82,70.65,70.79,65200.0,52.9836,53.0661,52.9387,53.0436,65200.0
2013-03-08 10:30:00,70.78,70.85,70.73,70.84,77700.0,53.0361,53.0885,52.9986,53.0811,77700.0
2013-03-08 10:35:00,70.84,70.85,70.75,70.77,65300.0,53.0811,53.0885,53.0136,53.0286,65300.0
2013-03-08 10:40:00,70.77,70.84,70.73,70.74,77600.0,53.0286,53.0811,52.9986,53.0061,77600.0
2013-03-08 10:45:00,70.75,70.75,70.61,70.64,43000.0,53.0136,53.0136,52.9087,52.9312,43000.0
2013-03-08 10:50:00,70.63,70.68,70.55,70.58,79900.0,52.9237,52.9612,52.8638,52.8862,79900.0
2013-03-08 10:55:00,70.58,70.63,70.58,70.61,45600.0,52.8862,52.9237,52.8862,52.9087,45600.0
2013-03-08 11:00:00,70.61,70.62,70.52,70.6,51000.0,52.9087,52.9162,52.8413,52.9012,51000.0
2013-03-08 11:05:00,70.58,70.7,70.57,70.69,60100.0,52.8862,52.9761,52.8787,52.9687,60100.0
2013-03-08 11:10:00,70.7,70.72,70.62,70.69,42200.0,52.9761,52.9911,52.9162,52.9687,42200.0
2013-03-08 11:15:00,70.69,70.77,70.69,70.76,66300.0,52.9687,53.0286,52.9687,53.0211,66300.0
2013-03-08 11:20:00,70.76,70.8,70.73,70.77,38700.0,53.0211,53.0511,52.9986,53.0286,38700.0
2013-03-08 11:25:00,70.77,70.8,70.74,70.75,41600.0,53.0286,53.0511,53.0061,53.0136,41600.0
2013-03-08 11:30:00,70.75,70.82,70.73,70.8,62700.0,53.0136,53.0661,52.9986,53.0511,62700.0
2013-03-08 11:35:00,70.81,70.83,70.79,70.79,45700.0,53.0586,53.0736,53.0436,53.0436,45700.0
2013-03-08 11:40:00,70.79,70.84,70.78,70.81,52100.0,53.0436,53.0811,53.0361,53.0586,52100.0
2013-03-08 11:45:00,70.81,70.83,70.78,70.81,38100.0,53.0586,53.0736,53.0361,53.0586,38100.0
2013-03-08 11:50:00,70.82,70.86,70.81,70.84,56100.0,53.0661,53.096,53.0586,53.0811,56100.0
2013-03-08 11:55:00,70.83,70.89,70.82,70.89,49600.0,53.0736,53.1185,53.0661,53.1185,49600.0
2013-03-08 12:00:00,70.89,70.89,70.83,70.85,45200.0,53.1185,53.1185,53.0736,53.0885,45200.0
2013-03-08 12:05:00,70.85,70.86,70.77,70.8,63600.0,53.0885,53.096,53.0286,53.0511,63600.0
2013-03-08 12:10:00,70.8,70.81,70.59,70.59,162900.0,53.0511,53.0586,52.8937,52.8937,162900.0
2013-03-08 12:15:00,70.6,70.71,70.59,70.69,46700.0,52.9012,52.9836,52.8937,52.9687,46700.0
2013-03-08 12:20:00,70.69,70.73,70.67,70.73,22800.0,52.9687,52.9986,52.9537,52.9986,22800.0
2013-03-08 12:25:00,70.72,70.74,70.66,70.67,71000.0,52.9911,53.0061,52.9462,52.9537,71000.0
2013-03-08 12:30:00,70.68,70.75,70.66,70.73,61200.0,52.9612,53.0136,52.9462,52.9986,61200.0
2013-03-08 12:35:00,70.73,70.8,70.72,70.79,63200.0,52.9986,53.0511,52.9911,53.0436,63200.0
2013-03-08 12:40:00,70.8,70.86,70.76,70.85,44000.0,53.0511,53.096,53.0211,53.0885,44000.0
2013-03-08 12:45:00,70.84,70.9,70.83,70.85,45900.0,53.0811,53.126,53.0736,53.0885,45900.0
2013-03-08 12:50:00,70.82,70.89,70.81,70.88,27000.0,53.0661,53.1185,53.0586,53.111,27000.0
2013-03-08 12:55:00,70.88,70.92,70.87,70.92,40500.0,53.111,53.141,53.1035,53.141,40500.0
2013-03-08 13:00:00,70.92,70.92,70.9,70.92,45000.0,53.141,53.141,53.126,53.141,45000.0
2013-03-08 13:05:00,70.92,70.95,70.91,70.95,39400.0,53.141,53.1635,53.1335,53.1635,39400.0
2013-03-08 13:10:00,70.95,70.95,70.88,70.91,44300.0,53.1635,53.1635,53.111,53.1335,44300.0
2013-03-08 13:15:00,70.91,70.96,70.88,70.88,58400.0,53.1335,53.171,53.111,53.111,58400.0
2013-03-08 13:20:00,70.88,70.95,70.88,70.92,28200.0,53.111,53.1635,53.111,53.141,28200.0
2013-03-08 13:25:00,70.92,70.93,70.84,70.84,25200.0,53.141,53.1485,53.0811,53.0811,25200.0
2013-03-08 13:30:00,70.83,70.88,70.8,70.84,40200.0,53.0736,53.111,53.0511,53.0811,40200.0
2013-03-08 13:35:00,70.84,70.9,70.83,70.88,33000.0,53.0811,53.126,53.0736,53.111,33000.0
2013-03-08 13:40:00,70.89,70.91,70.84,70.85,32400.0,53.1185,53.1335,53.0811,53.0885,32400.0
2013-03-08 13:45:00,70.85,70.9,70.85,70.9,20300.0,53.0885,53.126,53.0885,53.126,20300.0
2013-03-08 13:50:00,70.89,70.9,70.86,70.87,21800.0,53.1185,53.126,53.096,53.1035,21800.0
2013-03-08 13:55:00,70.86,70.92,70.86,70.9,31100.0,53.096,53.141,53.096,53.126,31100.0
2013-03-08 14:00:00,70.9,70.92,70.86,70.9,35300.0,53.126,53.141,53.096,53.126,35300.0
2013-03-08 14:05:00,70.9,70.9,70.85,70.86,18700.0,53.126,53.126,53.0885,53.096,18700.0
2013-03-08 14:10:00,70.86,70.93,70.84,70.93,65400.0,53.096,53.1485,53.0811,53.1485,65400.0
2013-03-08 14:15:00,70.92,70.95,70.91,70.95,243200.0,53.141,53.1635,53.1335,53.1635,243200.0
2013-03-08 14:20:00,70.94,70.97,70.93,70.95,43500.0,53.156,53.1785,53.1485,53.1635,43500.0
2013-03-08 14:25:00,70.94,70.97,70.94,70.97,22000.0,53.156,53.1785,53.156,53.1785,22000.0
2013-03-08 14:30:00,70.97,70.98,70.95,70.97,37300.0,53.1785,53.186,53.1635,53.1785,37300.0
2013-03-08 14:35:00,70.98,71.03,70.93,71.01,106800.0,53.186,53.2234,53.1485,53.2084,106800.0
2013-03-08 14:40:00,71.02,71.15,71.02,71.15,137600.0,53.2159,53.3133,53.2159,53.3133,137600.0
2013-03-08 14:45:00,71.15,71.2,71.12,71.15,115600.0,53.3133,53.3508,53.2909,53.3133,115600.0
2013-03-08 14:50:00,71.15,71.23,71.14,71.2,66800.0,53.3133,53.3733,53.3058,53.3508,66800.0
2013-03-08 14:55:00,71.21,71.24,71.16,71.23,58600.0,53.3583,53.3808,53.3208,53.3733,58600.0
2013-03-08 15:00:00,71.23,71.3,71.23,71.28,109000.0,53.3733,53.4257,53.3733,53.4107,109000.0
2013-03-08 15:05:00,71.28,71.29,71.22,71.26,78400.0,53.4107,53.4182,53.3658,53.3958,78400.0
2013-03-08 15:10:00,71.27,71.29,71.24,71.27,50100.0,53.4033,53.4182,53.3808,53.4033,50100.0
2013-03-08 15:15:00,71.26,71.34,71.25,71.33,97100.0,53.3958,53.4557,53.3883,53.4482,97100.0
2013-03-08 15:20:00,71.32,71.33,71.28,71.3,58700.0,53.4407,53.4482,53.4107,53.4257,58700.0
2013-03-08 15:25:00,71.29,71.34,71.29,71.31,112700.0,53.4182,53.4557,53.4182,53.4332,112700.0
2013-03-08 15:30:00,71.3,71.32,71.26,71.26,103800.0,53.4257,53.4407,53.3958,53.3958,103800.0
2013-03-08 15:35:00,71.26,71.28,71.23,71.26,157600.0,53.3958,53.4107,53.3733,53.3958,157600.0
2013-03-08 15:40:00,71.26,71.38,71.22,71.36,281300.0,53.3958,53.4857,53.3658,53.4707,281300.0
2013-03-08 15:45:00,71.37,71.43,71.32,71.42,146100.0,53.4782,53.5231,53.4407,53.5157,146100.0
2013-03-08 15:50:00,71.42,71.45,71.33,71.34,173000.0,53.5157,53.5381,53.4482,53.4557,173000.0
2013-03-08 15:55:00,71.34,71.38,71.3,71.35,356100.0,53.4557,53.4857,53.4257,53.4632,356100.0
2013-03-11 09:30:00,71.32,71.35,71.06,71.18,181600.0,53.4407,53.4632,53.2459,53.3358,181600.0
2013-03-11 09:35:00,71.2,71.25,71.14,71.18,90400.0,53.3508,53.3883,53.3058,53.3358,90400.0
2013-03-11 09:40:00,71.2,71.26,71.12,71.23,82600.0,53.3508,53.3958,53.2909,53.3733,82600.0
2013-03-11 09:45:00,71.24,71.29,71.13,71.13,66500.0,53.3808,53.4182,53.2984,53.2984,66500.0
2013-03-11 09:50:00,71.13,71.28,71.13,71.28,84400.0,53.2984,53.4107,53.2984,53.4107,84400.0
2013-03-11 09:55:00,71.28,71.28,71.2,71.24,69000.0,53.4107,53.4107,53.3508,53.3808,69000.0
2013-03-11 10:00:00,71.24,71.34,71.2,71.29,71600.0,53.3808,53.4557,53.3508,53.4182,71600.0
2013-03-11 10:05:00,71.29,71.36,71.27,71.35,45300.0,53.4182,53.4707,53.4033,53.4632,45300.0
2013-03-11 10:10:00,71.35,71.38,71.28,71.3,66000.0,53.4632,53.4857,53.4107,53.4257,66000.0
2013-03-11 10:15:00,71.29,71.37,71.28,71.35,50000.0,53.4182,53.4782,53.4107,53.4632,50000.0
2013-03-11 10:20:00,71.34,71.34,71.31,71.34,34700.0,53.4557,53.4557,53.4332,53.4557,34700.0
2013-03-11 10:25:00,71.33,71.33,71.25,71.25,66000.0,53.4482,53.4482,53.3883,53.3883,66000.0
2013-03-11 10:30:00,71.25,71.35,71.25,71.34,46900.0,53.3883,53.4632,53.3883,53.4557,46900.0
2013-03-11 10:35:00,71.34,71.35,71.3,71.32,48600.0,53.4557,53.4632,53.4257,53.4407,48600.0
2013-03-11 10:40:00,71.32,71.33,71.27,71.31,67800.0,53.4407,53.4482,53.4033,53.4332,67800.0
2013-03-11 10:45:00,71.31,71.31,71.27,71.28,46200.0,53.4332,53.4332,53.4033,53.4107,46200.0
2013-03-11 10:50:00,71.28,71.28,71.2,71.21,68300.0,53.4107,53.4107,53.3508,53.3583,68300.0
2013-03-11 10:55:00,71.21,71.23,71.16,71.16,76400.0,53.3583,53.3733,53.3208,53.3208,76400.0
2013-03-11 11:00:00,71.17,71.19,71.15,71.18,62900.0,53.3283,53.3433,53.3133,53.3358,62900.0
2013-03-11 11:05:00,71.17,71.19,71.15,71.16,50700.0,53.3283,53.3433,53.3133,53.3208,50700.0
2013-03-11 11:10:00,71.16,71.23,71.16,71.2,28000.0,53.3208,53.3733,53.3208,53.3508,28000.0
2013-03-11 11:15:00,71.2,71.22,71.19,71.21,50800.0,53.3508,53.3658,53.3433,53.3583,50800.0
2013-03-11 11:20:00,71.2,71.24,71.18,71.23,40200.0,53.3508,53.3808,53.3358,53.3733,40200.0
2013-03-11 11:25:00,71.23,71.29,71.22,71.26,41800.0,53.3733,53.4182,53.3658,53.3958,41800.0
2013-03-11 11:30:00,71.26,71.29,71.21,71.27,36200.0,53.3958,53.4182,53.3583,53.4033,36200.0
2013-03-11 11:35:00,71.27,71.31,71.25,71.25,47800.0,53.4033,53.4332,53.3883,53.3883,47800.0
2013-03-11 11:40:00,71.26,71.3,71.25,71.28,42000.0,53.3958,53.4257,53.3883,53.4107,42000.0
2013-03-11 11:45:00,71.27,71.3,71.25,71.26,31600.0,53.4033,53.4257,53.3883,53.3958,31600.0
2013-03-11 11:50:00,71.26,71.28,71.22,71.23,38300.0,53.3958,53.4107,53.3658,53.3733,38300.0
2013-03-11 11:55:00,71.24,71.25,71.2,71.25,34100.0,53.3808,53.3883,53.3508,53.3883,34100.0
2013-03-11 12:00:00,71.25,71.3,71.23,71.28,45100.0,53.3883,53.4257,53.3733,53.4107,45100.0
2013-03-11 12:05:00,71.28,71.33,71.25,71.26,40800.0,53.4107,53.4482,53.3883,53.3958,40800.0
2013-03-11 12:10:00,71.25,71.28,71.22,71.28,54300.0,53.3883,53.4107,53.3658,53.4107,54300.0
2013-03-11 12:15:00,71.28,71.28,71.24,71.25,21100.0,53.4107,53.4107,53.3808,53.3883,21100.0
2013-03-11 12:20:00,71.24,71.27,71.23,71.26,52400.0,53.3808,53.4033,53.3733,53.3958,52400.0
2013-03-11 12:25:00,71.26,71.26,71.18,71.18,67900.0,53.3958,53.3958,53.3358,53.3358,67900.0
2013-03-11 12:30:00,71.18,71.18,71.08,71.09,55000.0,53.3358,53.3358,53.2609,53.2684,55000.0
2013-03-11 12:35:00,71.1,71.11,71.07,71.08,35200.0,53.2759,53.2834,53.2534,53.2609,35200.0
2013-03-11 12:40:00,71.08,71.1,71.05,71.06,36900.0,53.2609,53.2759,53.2384,53.2459,36900.0
2013-03-11 12:45:00,71.07,71.07,71.0,71.01,42700.0,53.2534,53.2534,53.2009,53.2084,42700.0
2013-03-11 12:50:00,71.01,71.06,71.0,71.06,36200.0,53.2084,53.2459,53.2009,53.2459,36200.0
2013-03-11 12:55:00,71.06,71.15,71.03,71.13,48500.0,53.2459,53.3133,53.2234,53.2984,48500.0
2013-03-11 13:00:00,71.14,71.19,71.12,71.14,45400.0,53.3058,53.3433,53.2909,53.3058,45400.0
2013-03-11 13:05:00,71.13,71.15,71.11,71.15,35500.0,53.2984,53.3133,53.2834,53.3133,35500.0
2013-03-11 13:10:00,71.15,71.16,71.14,71.14,42700.0,53.3133,53.3208,53.3058,53.3058,42700.0
2013-03-11 13:15:00,71.14,71.19,71.14,71.18,49700.0,53.3058,53.3433,53.3058,53.3358,49700.0
2013-03-11 13:20:00,71.18,71.23,71.17,71.21,44000.0,53.3358,53.3733,53.3283,53.3583,44000.0
2013-03-11 13:25:00,71.21,71.26,71.19,71.23,36500.0,53.3583,53.3958,53.3433,53.3733,36500.0
2013-03-11 13:30:00,71.23,71.26,71.22,71.25,25100.0,53.3733,53.3958,53.3658,53.3883,25100.0
2013-03-11 13:35:00,71.25,71.27,71.22,71.26,39600.0,53.3883,53.4033,53.3658,53.3958,39600.0
2013-03-11 13:40:00,71.26,71.29,71.22,71.23,39600.0,53.3958,53.4182,53.3658,53.3733,39600.0
2013-03-11 13:45:00,71.23,71.26,71.22,71.23,47900.0,53.3733,53.3958,53.3658,53.3733,47900.0
2013-03-11 13:50:00,71.23,71.28,71.2,71.28,48100.0,53.3733,53.4107,53.3508,53.4107,48100.0
2013-03-11 13:55:00,71.28,71.31,71.25,71.3,35000.0,53.4107,53.4332,53.3883,53.4257,35000.0
2013-03-11 14:00:00,71.3,71.33,71.29,71.32,30200.0,53.4257,53.4482,53.4182,53.4407,30200.0
2013-03-11 14:05:00,71.32,71.33,71.29,71.32,37800.0,53.4407,53.4482,53.4182,53.4407,37800.0
2013-03-11 14:10:00,71.32,71.36,71.3,71.33,45400.0,53.4407,53.4707,53.4257,53.4482,45400.0
2013-03-11 14:15:00,71.33,71.34,71.28,71.3,25300.0,53.4482,53.4557,53.4107,53.4257,25300.0
2013-03-11 14:20:00,71.29,71.33,71.27,71.3,27900.0,53.4182,53.4482,53.4033,53.4257,27900.0
2013-03-11 14:25:00,71.3,71.31,71.24,71.24,56100.0,53.4257,53.4332,53.3808,53.3808,56100.0
2013-03-11 14:30:00,71.24,71.24,71.18,71.21,59300.0,53.3808,53.3808,53.3358,53.3583,59300.0
2013-03-11 14:35:00,71.2,71.23,71.2,71.21,39000.0,53.3508,53.3733,53.3508,53.3583,39000.0
2013-03-11 14:40:00,71.2,71.3,71.2,71.29,46200.0,53.3508,53.4257,53.3508,53.4182,46200.0
2013-03-11 14:45:00,71.28,71.3,71.26,71.26,39000.0,53.4107,53.4257,53.3958,53.3958,39000.0
2013-03-11 14:50:00,71.26,71.27,71.22,71.23,31600.0,53.3958,53.4033,53.3658,53.3733,31600.0
2013-03-11 14:55:00,71.23,71.28,71.22,71.27,35400.0,53.3733,53.4107,53.3658,53.4033,35400.0
2013-03-11 15:00:00,71.27,71.28,71.24,71.27,37600.0,53.4033,53.4107,53.3808,53.4033,37600.0
2013-03-11 15:05:00,71.27,71.3,71.23,71.23,48300.0,53.4033,53.4257,53.3733,53.3733,48300.0
2013-03-11 15:10:00,71.24,71.24,71.19,71.21,43600.0,53.3808,53.3808,53.3433,53.3583,43600.0
2013-03-11 15:15:00,71.2,71.2,71.17,71.18,54100.0,53.3508,53.3508,53.3283,53.3358,54100.0
2013-03-11 15:20:00,71.17,71.19,71.16,71.17,65400.0,53.3283,53.3433,53.3208,53.3283,65400.0
2013-03-11 15:25:00,71.17,71.2,71.14,71.19,66400.0,53.3283,53.3508,53.3058,53.3433,66400.0
2013-03-11 15:30:00,71.19,71.22,71.18,71.18,49200.0,53.3433,53.3658,53.3358,53.3358,49200.0
2013-03-11 15:35:00,71.19,71.19,71.15,71.16,59000.0,53.3433,53.3433,53.3133,53.3208,59000.0
2013-03-11 15:40:00,71.15,71.19,71.15,71.18,79000.0,53.3133,53.3433,53.3133,53.3358,79000.0
2013-03-11 15:45:00,71.18,71.25,71.17,71.25,127300.0,53.3358,53.3883,53.3283,53.3883,127300.0
2013-03-11 15:50:00,71.25,71.26,71.21,71.22,133400.0,53.3883,53.3958,53.3583,53.3658,133400.0
2013-03-11 15:55:00,71.23,71.32,71.21,71.3,253300.0,53.3733,53.4407,53.3583,53.4257,253300.0
2013-03-12 09:30:00,70.9,70.93,70.79,70.92,105400.0,53.4189,53.4415,53.336,53.4339,105400.0
2013-03-12 09:35:00,70.92,71.14,70.89,71.1,53300.0,53.4339,53.5997,53.4113,53.5695,53300.0
2013-03-12 09:40:00,71.09,71.11,70.96,70.99,81600.0,53.562,53.5771,53.4641,53.4867,81600.0
2013-03-12 09:45:00,70.99,71.01,70.87,70.97,76100.0,53.4867,53.5017,53.3963,53.4716,76100.0
2013-03-12 09:50:00,70.98,71.08,70.95,71.04,59700.0,53.4791,53.5545,53.4565,53.5243,59700.0
2013-03-12 09:55:00,71.04,71.06,70.96,71.05,64800.0,53.5243,53.5394,53.4641,53.5319,64800.0
2013-03-12 10:00:00,71.04,71.05,70.93,70.94,58700.0,53.5243,53.5319,53.4415,53.449,58700.0
2013-03-12 10:05:00,70.94,70.95,70.87,70.89,79600.0,53.449,53.4565,53.3963,53.4113,79600.0
2013-03-12 10:10:00,70.89,70.91,70.84,70.85,48900.0,53.4113,53.4264,53.3737,53.3812,48900.0
2013-03-12 10:15:00,70.85,70.87,70.77,70.8,71700.0,53.3812,53.3963,53.3209,53.3435,71700.0
2013-03-12 10:20:00,70.8,70.84,70.78,70.84,57200.0,53.3435,53.3737,53.3284,53.3737,57200.0
2013-03-12 10:25:00,70.85,70.89,70.85,70.87,50500.0,53.3812,53.4113,53.3812,53.3963,50500.0
2013-03-12 10:30:00,70.87,70.9,70.73,70.73,57600.0,53.3963,53.4189,53.2908,53.2908,57600.0
2013-03-12 10:35:00,70.72,70.73,70.61,70.63,117000.0,53.2832,53.2908,53.2004,53.2154,117000.0
2013-03-12 10:40:00,70.64,70.72,70.62,70.7,59200.0,53.223,53.2832,53.2079,53.2682,59200.0
2013-03-12 10:45:00,70.71,70.74,70.65,70.73,34300.0,53.2757,53.2983,53.2305,53.2908,34300.0
2013-03-12 10:50:00,70.73,70.8,70.72,70.77,35100.0,53.2908,53.3435,53.2832,53.3209,35100.0
2013-03-12 10:55:00,70.78,70.78,70.69,70.75,41600.0,53.3284,53.3284,53.2606,53.3058,41600.0
2013-03-12 11:00:00,70.74,70.78,70.66,70.67,55200.0,53.2983,53.3284,53.238,53.2456,55200.0
2013-03-12 11:05:00,70.67,70.67,70.53,70.6,53500.0,53.2456,53.2456,53.1401,53.1928,53500.0
2013-03-12 11:10:00,70.59,70.69,70.55,70.68,49300.0,53.1853,53.2606,53.1552,53.2531,49300.0
2013-03-12 11:15:00,70.7,70.72,70.65,70.65,24200.0,53.2682,53.2832,53.2305,53.2305,24200.0
2013-03-12 11:20:00,70.65,70.71,70.54,70.56,60400.0,53.2305,53.2757,53.1476,53.1627,60400.0
2013-03-12 11:25:00,70.56,70.62,70.55,70.6,32100.0,53.1627,53.2079,53.1552,53.1928,32100.0
2013-03-12 11:30:00,70.59,70.75,70.59,70.72,57400.0,53.1853,53.3058,53.1853,53.2832,57400.0
2013-03-12 11:35:00,70.72,70.74,70.68,70.68,34000.0,53.2832,53.2983,53.2531,53.2531,34000.0
2013-03-12 11:40:00,70.68,70.72,70.67,70.72,32800.0,53.2531,53.2832,53.2456,53.2832,32800.0
2013-03-12 11:45:00,70.72,70.74,70.62,70.73,37600.0,53.2832,53.2983,53.2079,53.2908,37600.0
2013-03-12 11:50:00,70.73,70.74,70.69,70.69,31800.0,53.2908,53.2983,53.2606,53.2606,31800.0
2013-03-12 11:55:00,70.69,70.81,70.68,70.78,41200.0,53.2606,53.3511,53.2531,53.3284,41200.0
2013-03-12 12:00:00,70.78,70.81,70.75,70.75,19300.0,53.3284,53.3511,53.3058,53.3058,19300.0
2013-03-12 12:05:00,70.74,70.84,70.74,70.82,34700.0,53.2983,53.3737,53.2983,53.3586,34700.0
2013-03-12 12:10:00,70.82,70.87,70.8,70.85,36400.0,53.3586,53.3963,53.3435,53.3812,36400.0
2013-03-12 12:15:00,70.86,70.87,70.83,70.85,27500.0,53.3887,53.3963,53.3661,53.3812,27500.0
2013-03-12 12:20:00,70.85,70.86,70.81,70.82,32200.0,53.3812,53.3887,53.3511,53.3586,32200.0
2013-03-12 12:25:00,70.81,70.85,70.68,70.7,63800.0,53.3511,53.3812,53.2531,53.2682,63800.0
2013-03-12 12:30:00,70.7,70.7,70.64,70.65,25900.0,53.2682,53.2682,53.223,53.2305,25900.0
2013-03-12 12:35:00,70.65,70.7,70.62,70.64,44900.0,53.2305,53.2682,53.2079,53.223,44900.0
2013-03-12 12:40:00,70.64,70.65,70.6,70.64,58400.0,53.223,53.2305,53.1928,53.223,58400.0
2013-03-12 12:45:00,70.64,70.65,70.62,70.63,30700.0,53.223,53.2305,53.2079,53.2154,30700.0
2013-03-12 12:50:00,70.62,70.65,70.6,70.63,20400.0,53.2079,53.2305,53.1928,53.2154,20400.0
2013-03-12 12:55:00,70.64,70.72,70.64,70.68,23600.0,53.223,53.2832,53.223,53.2531,23600.0
2013-03-12 13:00:00,70.68,70.7,70.67,70.67,22200.0,53.2531,53.2682,53.2456,53.2456,22200.0
2013-03-12 13:05:00,70.68,70.69,70.66,70.69,17800.0,53.2531,53.2606,53.238,53.2606,17800.0
2013-03-12 13:10:00,70.69,70.69,70.64,70.67,40300.0,53.2606,53.2606,53.223,53.2456,40300.0
2013-03-12 13:15:00,70.67,70.7,70.66,70.69,27000.0,53.2456,53.2682,53.238,53.2606,27000.0
2013-03-12 13:20:00,70.69,70.73,70.69,70.73,22400.0,53.2606,53.2908,53.2606,53.2908,22400.0
2013-03-12 13:25:00,70.72,70.77,70.7,70.75,42400.0,53.2832,53.3209,53.2682,53.3058,42400.0
2013-03-12 13:30:00,70.75,70.78,70.73,70.77,47900.0,53.3058,53.3284,53.2908,53.3209,47900.0
2013-03-12 13:35:00,70.78,70.83,70.73,70.75,29500.0,53.3284,53.3661,53.2908,53.3058,29500.0
2013-03-12 13:40:00,70.75,70.82,70.75,70.81,28600.0,53.3058,53.3586,53.3058,53.3511,28600.0
2013-03-12 13:45:00,70.82,70.83,70.69,70.72,27100.0,53.3586,53.3661,53.2606,53.2832,27100.0
2013-03-12 13:50:00,70.72,70.75,70.63,70.65,28400.0,53.2832,53.3058,53.2154,53.2305,28400.0
2013-03-12 13:55:00,70.65,70.7,70.63,70.7,31600.0,53.2305,53.2682,53.2154,53.2682,31600.0
2013-03-12 14:00:00,70.69,70.71,70.62,70.63,31900.0,53.2606,53.2757,53.2079,53.2154,31900.0
2013-03-12 14:05:00,70.63,70.64,70.53,70.53,44100.0,53.2154,53.223,53.1401,53.1401,44100.0
2013-03-12 14:10:00,70.52,70.57,70.46,70.55,78400.0,53.1326,53.1702,53.0873,53.1552,78400.0
2013-03-12 14:15:00,70.55,70.57,70.52,70.56,34700.0,53.1552,53.1702,53.1326,53.1627,34700.0
2013-03-12 14:20:00,70.57,70.64,70.57,70.63,41300.0,53.1702,53.223,53.1702,53.2154,41300.0
2013-03-12 14:25:00,70.63,70.66,70.61,70.65,45600.0,53.2154,53.238,53.2004,53.2305,45600.0
2013-03-12 14:30:00,70.66,70.67,70.53,70.55,83400.0,53.238,53.2456,53.1401,53.1552,83400.0
2013-03-12 14:35:00,70.55,70.56,70.49,70.49,31700.0,53.1552,53.1627,53.11,53.11,31700.0
2013-03-12 14:40:00,70.49,70.61,70.49,70.6,45500.0,53.11,53.2004,53.11,53.1928,45500.0
2013-03-12 14:45:00,70.6,70.63,70.57,70.58,41600.0,53.1928,53.2154,53.1702,53.1778,41600.0
2013-03-12 14:50:00,70.58,70.6,70.55,70.6,34600.0,53.1778,53.1928,53.1552,53.1928,34600.0
2013-03-12 14:55:00,70.61,70.66,70.6,70.63,41000.0,53.2004,53.238,53.1928,53.2154,41000.0
2013-03-12 15:00:00,70.63,70.68,70.63,70.64,46500.0,53.2154,53.2531,53.2154,53.223,46500.0
2013-03-12 15:05:00,70.65,70.66,70.59,70.62,43200.0,53.2305,53.238,53.1853,53.2079,43200.0
2013-03-12 15:10:00,70.62,70.75,70.6,70.74,64100.0,53.2079,53.3058,53.1928,53.2983,64100.0
2013-03-12 15:15:00,70.74,70.78,70.73,70.76,58700.0,53.2983,53.3284,53.2908,53.3134,58700.0
2013-03-12 15:20:00,70.76,70.83,70.74,70.8,63200.0,53.3134,53.3661,53.2983,53.3435,63200.0
2013-03-12 15:25:00,70.8,70.82,70.73,70.73,87700.0,53.3435,53.3586,53.2908,53.2908,87700.0
2013-03-12 15:30:00,70.73,70.77,70.69,70.71,45700.0,53.2908,53.3209,53.2606,53.2757,45700.0
2013-03-12 15:35:00,70.71,70.78,70.7,70.75,91800.0,53.2757,53.3284,53.2682,53.3058,91800.0
2013-03-12 15:40:00,70.75,70.78,70.73,70.77,65900.0,53.3058,53.3284,53.2908,53.3209,65900.0
2013-03-12 15:45:00,70.77,70.77,70.68,70.68,81100.0,53.3209,53.3209,53.2531,53.2531,81100.0
2013-03-12 15:50:00,70.68,70.7,70.63,70.69,85700.0,53.2531,53.2682,53.2154,53.2606,85700.0
2013-03-12 15:55:00,70.69,70.75,70.67,70.73,202600.0,53.2606,53.3058,53.2456,53.2908,202600.0
2013-03-13 09:30:00,70.79,70.91,70.59,70.64,195100.0,53.336,53.4264,53.1853,53.223,195100.0
2013-03-13 09:35:00,70.62,70.94,70.62,70.85,95100.0,53.2079,53.449,53.2079,53.3812,95100.0
2013-03-13 09:40:00,70.83,70.85,70.7,70.75,68000.0,53.3661,53.3812,53.2682,53.3058,68000.0
2013-03-13 09:45:00,70.73,70.81,70.62,70.65,96000.0,53.2908,53.3511,53.2079,53.2305,96000.0
2013-03-13 09:50:00,70.63,70.64,70.4,70.45,96600.0,53.2154,53.223,53.0421,53.0798,96600.0
2013-03-13 09:55:00,70.45,70.54,70.38,70.54,69500.0,53.0798,53.1476,53.0271,53.1476,69500.0
2013-03-13 10:00:00,70.53,70.55,70.39,70.42,116500.0,53.1401,53.1552,53.0346,53.0572,116500.0
2013-03-13 10:05:00,70.42,70.46,70.35,70.46,89300.0,53.0572,53.0873,53.0045,53.0873,89300.0
2013-03-13 10:10:00,70.45,70.45,70.38,70.41,70500.0,53.0798,53.0798,53.0271,53.0497,70500.0
2013-03-13 10:15:00,70.42,70.5,70.35,70.5,140400.0,53.0572,53.1175,53.0045,53.1175,140400.0
2013-03-13 10:20:00,70.5,70.66,70.49,70.65,106200.0,53.1175,53.238,53.11,53.2305,106200.0
2013-03-13 10:25:00,70.64,70.69,70.57,70.68,69600.0,53.223,53.2606,53.1702,53.2531,69600.0
2013-03-13 10:30:00,70.68,70.73,70.66,70.67,59400.0,53.2531,53.2908,53.238,53.2456,59400.0
2013-03-13 10:35:00,70.66,70.83,70.61,70.82,94200.0,53.238,53.3661,53.2004,53.3586,94200.0
2013-03-13 10:40:00,70.81,70.81,70.72,70.75,42200.0,53.3511,53.3511,53.2832,53.3058,42200.0
2013-03-13 10:45:00,70.75,70.76,70.7,70.7,57300.0,53.3058,53.3134,53.2682,53.2682,57300.0
2013-03-13 10:50:00,70.7,70.74,70.69,70.73,26400.0,53.2682,53.2983,53.2606,53.2908,26400.0
2013-03-13 10:55:00,70.74,70.77,70.66,70.7,38400.0,53.2983,53.3209,53.238,53.2682,38400.0
2013-03-13 11:00:00,70.69,70.73,70.56,70.56,44700.0,53.2606,53.2908,53.1627,53.1627,44700.0
2013-03-13 11:05:00,70.56,70.62,70.53,70.6,42700.0,53.1627,53.2079,53.1401,53.1928,42700.0
2013-03-13 11:10:00,70.59,70.66,70.59,70.64,45200.0,53.1853,53.238,53.1853,53.223,45200.0
2013-03-13 11:15:00,70.65,70.69,70.58,70.58,55200.0,53.2305,53.2606,53.1778,53.1778,55200.0
2013-03-13 11:20:00,70.58,70.62,70.52,70.52,61300.0,53.1778,53.2079,53.1326,53.1326,61300.0
2013-03-13 11:25:00,70.53,70.54,70.45,70.47,53700.0,53.1401,53.1476,53.0798,53.0949,53700.0
2013-03-13 11:30:00,70.47,70.55,70.46,70.54,59700.0,53.0949,53.1552,53.0873,53.1476,59700.0
2013-03-13 11:35:00,70.54,70.59,70.52,70.56,39000.0,53.1476,53.1853,53.1326,53.1627,39000.0
2013-03-13 11:40:00,70.56,70.58,70.5,70.53,42400.0,53.1627,53.1778,53.1175,53.1401,42400.0
2013-03-13 11:45:00,70.54,70.56,70.5,70.54,53300.0,53.1476,53.1627,53.1175,53.1476,53300.0
2013-03-13 11:50:00,70.54,70.58,70.51,70.58,29100.0,53.1476,53.1778,53.125,53.1778,29100.0
2013-03-13 11:55:00,70.59,70.59,70.51,70.52,25900.0,53.1853,53.1853,53.125,53.1326,25900.0
2013-03-13 12:00:00,70.53,70.55,70.5,70.51,21200.0,53.1401,53.1552,53.1175,53.125,21200.0
2013-03-13 12:05:00,70.5,70.59,70.5,70.53,36300.0,53.1175,53.1853,53.1175,53.1401,36300.0
2013-03-13 12:10:00,70.54,70.56,70.52,70.54,30700.0,53.1476,53.1627,53.1326,53.1476,30700.0
2013-03-13 12:15:00,70.54,70.58,70.53,70.55,21300.0,53.1476,53.1778,53.1401,53.1552,21300.0
2013-03-13 12:20:00,70.58,70.63,70.57,70.61,23000.0,53.1778,53.2154,53.1702,53.2004,23000.0
2013-03-13 12:25:00,70.61,70.66,70.59,70.65,37900.0,53.2004,53.238,53.1853,53.2305,37900.0
2013-03-13 12:30:00,70.66,70.66,70.58,70.61,43900.0,53.238,53.238,53.1778,53.2004,43900.0
2013-03-13 12:35:00,70.61,70.67,70.59,70.65,21400.0,53.2004,53.2456,53.1853,53.2305,21400.0
2013-03-13 12:40:00,70.65,70.69,70.64,70.66,23600.0,53.2305,53.2606,53.223,53.238,23600.0
2013-03-13 12:45:00,70.66,70.68,70.64,70.65,22800.0,53.238,53.2531,53.223,53.2305,22800.0
2013-03-13 12:50:00,70.65,70.7,70.63,70.68,32800.0,53.2305,53.2682,53.2154,53.2531,32800.0
2013-03-13 12:55:00,70.69,70.71,70.63,70.65,45300.0,53.2606,53.2757,53.2154,53.2305,45300.0
2013-03-13 13:00:00,70.65,70.67,70.6,70.62,40200.0,53.2305,53.2456,53.1928,53.2079,40200.0
2013-03-13 13:05:00,70.63,70.65,70.62,70.63,18900.0,53.2154,53.2305,53.2079,53.2154,18900.0
2013-03-13 13:10:00,70.63,70.67,70.61,70.65,31400.0,53.2154,53.2456,53.2004,53.2305,31400.0
2013-03-13 13:15:00,70.65,70.69,70.65,70.66,32800.0,53.2305,53.2606,53.2305,53.238,32800.0
2013-03-13 13:20:00,70.66,70.67,70.64,70.64,25800.0,53.238,53.2456,53.223,53.223,25800.0
2013-03-13 13:25:00,70.64,70.67,70.64,70.66,14800.0,53.223,53.2456,53.223,53.238,14800.0
2013-03-13 13:30:00,70.67,70.67,70.61,70.62,24000.0,53.2456,53.2456,53.2004,53.2079,24000.0
2013-03-13 13:35:00,70.63,70.63,70.6,70.62,36200.0,53.2154,53.2154,53.1928,53.2079,36200.0
2013-03-13 13:40:00,70.62,70.69,70.6,70.67,32100.0,53.2079,53.2606,53.1928,53.2456,32100.0
2013-03-13 13:45:00,70.67,70.8,70.67,70.8,65200.0,53.2456,53.3435,53.2456,53.3435,65200.0
2013-03-13 13:50:00,70.79,70.81,70.72,70.75,40600.0,53.336,53.3511,53.2832,53.3058,40600.0
2013-03-13 13:55:00,70.74,70.78,70.71,70.75,20900.0,53.2983,53.3284,53.2757,53.3058,20900.0
2013-03-13 14:00:00,70.76,70.77,70.7,70.71,44400.0,53.3134,53.3209,53.2682,53.2757,44400.0
2013-03-13 14:05:00,70.71,70.77,70.7,70.76,36600.0,53.2757,53.3209,53.2682,53.3134,36600.0
2013-03-13 14:10:00,70.76,70.8,70.76,70.8,35100.0,53.3134,53.3435,53.3134,53.3435,35100.0
2013-03-13 14:15:00,70.8,70.8,70.7,70.71,34400.0,53.3435,53.3435,53.2682,53.2757,34400.0
2013-03-13 14:20:00,70.72,70.77,70.7,70.77,51000.0,53.2832,53.3209,53.2682,53.3209,51000.0
2013-03-13 14:25:00,70.77,70.84,70.74,70.84,36300.0,53.3209,53.3737,53.2983,53.3737,36300.0
2013-03-13 14:30:00,70.84,70.85,70.77,70.78,23200.0,53.3737,53.3812,53.3209,53.3284,23200.0
2013-03-13 14:35:00,70.77,70.78,70.74,70.76,46700.0,53.3209,53.3284,53.2983,53.3134,46700.0
2013-03-13 14:40:00,70.76,70.79,70.74,70.75,61800.0,53.3134,53.336,53.2983,53.3058,61800.0
2013-03-13 14:45:00,70.76,70.77,70.75,70.76,29400.0,53.3134,53.3209,53.3058,53.3134,29400.0
2013-03-13 14:50:00,70.75,70.78,70.74,70.75,38100.0,53.3058,53.3284,53.2983,53.3058,38100.0
2013-03-13 14:55:00,70.76,70.78,70.75,70.77,26500.0,53.3134,53.3284,53.3058,53.3209,26500.0
2013-03-13 15:00:00,70.78,70.82,70.77,70.82,45800.0,53.3284,53.3586,53.3209,53.3586,45800.0
2013-03-13 15:05:00,70.82,70.83,70.75,70.76,67200.0,53.3586,53.3661,53.3058,53.3134,67200.0
2013-03-13 15:10:00,70.76,70.77,70.7,70.71,86600.0,53.3134,53.3209,53.2682,53.2757,86600.0
2013-03-13 15:15:00,70.71,70.74,70.69,70.69,47200.0,53.2757,53.2983,53.2606,53.2606,47200.0
2013-03-13 15:20:00,70.7,70.72,70.67,70.67,49100.0,53.2682,53.2832,53.2456,53.2456,49100.0
2013-03-13 15:25:00,70.67,70.7,70.62,70.69,57000.0,53.2456,53.2682,53.2079,53.2606,57000.0
2013-03-13 15:30:00,70.68,70.69,70.66,70.67,101000.0,53.2531,53.2606,53.238,53.2456,101000.0
2013-03-13 15:35:00,70.68,70.68,70.59,70.61,267600.0,53.2531,53.2531,53.1853,53.2004,267600.0
2013-03-13 15:40:00,70.61,70.62,70.59,70.6,139600.0,53.2004,53.2079,53.1853,53.1928,139600.0
2013-03-13 15:45:00,70.61,70.66,70.59,70.66,150300.0,53.2004,53.238,53.1853,53.238,150300.0
2013-03-13 15:50:00,70.66,70.74,70.63,70.71,161800.0,53.238,53.2983,53.2154,53.2757,161800.0
2013-03-13 15:55:00,70.71,70.78,70.71,70.76,301100.0,53.2757,53.3284,53.2757,53.3134,301100.0
2013-03-14 09:30:00,70.87,70.96,70.76,70.76,133500.0,53.3963,53.4641,53.3134,53.3134,133500.0
2013-03-14 09:35:00,70.76,70.91,70.76,70.88,73000.0,53.3134,53.4264,53.3134,53.4038,73000.0
2013-03-14 09:40:00,70.88,70.9,70.63,70.63,88300.0,53.4038,53.4189,53.2154,53.2154,88300.0
2013-03-14 09:45:00,70.62,70.77,70.6,70.77,107900.0,53.2079,53.3209,53.1928,53.3209,107900.0
2013-03-14 09:50:00,70.77,70.84,70.65,70.84,90000.0,53.3209,53.3737,53.2305,53.3737,90000.0
2013-03-14 09:55:00,70.84,70.89,70.79,70.79,51100.0,53.3737,53.4113,53.336,53.336,51100.0
2013-03-14 10:00:00,70.78,70.87,70.76,70.83,67300.0,53.3284,53.3963,53.3134,53.3661,67300.0
2013-03-14 10:05:00,70.82,70.89,70.81,70.87,69800.0,53.3586,53.4113,53.3511,53.3963,69800.0
2013-03-14 10:10:00,70.87,70.89,70.79,70.8,80700.0,53.3963,53.4113,53.336,53.3435,80700.0
2013-03-14 10:15:00,70.81,70.81,70.69,70.69,51300.0,53.3511,53.3511,53.2606,53.2606,51300.0
2013-03-14 10:20:00,70.69,70.76,70.64,70.76,48700.0,53.2606,53.3134,53.223,53.3134,48700.0
2013-03-14 10:25:00,70.76,70.78,70.71,70.77,55300.0,53.3134,53.3284,53.2757,53.3209,55300.0
2013-03-14 10:30:00,70.75,70.76,70.65,70.69,38700.0,53.3058,53.3134,53.2305,53.2606,38700.0
2013-03-14 10:35:00,70.68,70.8,70.62,70.78,46800.0,53.2531,53.3435,53.2079,53.3284,46800.0
2013-03-14 10:40:00,70.78,70.78,70.7,70.76,49000.0,53.3284,53.3284,53.2682,53.3134,49000.0
2013-03-14 10:45:00,70.77,70.8,70.73,70.8,54400.0,53.3209,53.3435,53.2908,53.3435,54400.0
2013-03-14 10:50:00,70.81,70.86,70.76,70.8,65100.0,53.3511,53.3887,53.3134,53.3435,65100.0
2013-03-14 10:55:00,70.8,70.82,70.73,70.77,115600.0,53.3435,53.3586,53.2908,53.3209,115600.0
2013-03-14 11:00:00,70.77,70.78,70.7,70.76,52300.0,53.3209,53.3284,53.2682,53.3134,52300.0
2013-03-14 11:05:00,70.76,70.78,70.73,70.73,49600.0,53.3134,53.3284,53.2908,53.2908,49600.0
2013-03-14 11:10:00,70.74,70.74,70.65,70.68,89600.0,53.2983,53.2983,53.2305,53.2531,89600.0
2013-03-14 11:15:00,70.68,70.7,70.62,70.63,33000.0,53.2531,53.2682,53.2079,53.2154,33000.0
2013-03-14 11:20:00,70.63,70.64,70.55,70.56,67500.0,53.2154,53.223,53.1552,53.1627,67500.0
2013-03-14 11:25:00,70.56,70.62,70.55,70.59,27800.0,53.1627,53.2079,53.1552,53.1853,27800.0
2013-03-14 11:30:00,70.58,70.73,70.58,70.69,50400.0,53.1778,53.2908,53.1778,53.2606,50400.0
2013-03-14 11:35:00,70.7,70.7,70.66,70.68,43900.0,53.2682,53.2682,53.238,53.2531,43900.0
2013-03-14 11:40:00,70.67,70.71,70.65,70.67,34100.0,53.2456,53.2757,53.2305,53.2456,34100.0
2013-03-14 11:45:00,70.68,70.72,70.66,70.69,41800.0,53.2531,53.2832,53.238,53.2606,41800.0
2013-03-14 11:50:00,70.69,70.75,70.69,70.72,40900.0,53.2606,53.3058,53.2606,53.2832,40900.0
2013-03-14 11:55:00,70.72,70.73,70.65,70.65,24000.0,53.2832,53.2908,53.2305,53.2305,24000.0
2013-03-14 12:00:00,70.66,70.67,70.59,70.6,51200.0,53.238,53.2456,53.1853,53.1928,51200.0
2013-03-14 12:05:00,70.59,70.65,70.59,70.62,49300.0,53.1853,53.2305,53.1853,53.2079,49300.0
2013-03-14 12:10:00,70.62,70.65,70.6,70.6,27300.0,53.2079,53.2305,53.1928,53.1928,27300.0
2013-03-14 12:15:00,70.61,70.63,70.58,70.58,28200.0,53.2004,53.2154,53.1778,53.1778,28200.0
2013-03-14 12:20:00,70.58,70.6,70.55,70.58,28500.0,53.1778,53.1928,53.1552,53.1778,28500.0
2013-03-14 12:25:00,70.58,70.63,70.55,70.6,36200.0,53.1778,53.2154,53.1552,53.1928,36200.0
2013-03-14 12:30:00,70.61,70.7,70.61,70.66,154800.0,53.2004,53.2682,53.2004,53.238,154800.0
2013-03-14 12:35:00,70.67,70.71,70.66,70.68,42800.0,53.2456,53.2757,53.238,53.2531,42800.0
2013-03-14 12:40:00,70.67,70.67,70.56,70.59,50600.0,53.2456,53.2456,53.1627,53.1853,50600.0
2013-03-14 12:45:00,70.59,70.59,70.4,70.41,94800.0,53.1853,53.1853,53.0421,53.0497,94800.0
2013-03-14 12:50:00,70.41,70.49,70.39,70.48,52600.0,53.0497,53.11,53.0346,53.1024,52600.0
2013-03-14 12:55:00,70.48,70.48,70.42,70.45,40600.0,53.1024,53.1024,53.0572,53.0798,40600.0
2013-03-14 13:00:00,70.45,70.57,70.44,70.54,53400.0,53.0798,53.1702,53.0723,53.1476,53400.0
2013-03-14 13:05:00,70.55,70.57,70.51,70.51,48500.0,53.1552,53.1702,53.125,53.125,48500.0
2013-03-14 13:10:00,70.51,70.52,70.47,70.51,35300.0,53.125,53.1326,53.0949,53.125,35300.0
2013-03-14 13:15:00,70.5,70.51,70.44,70.48,28300.0,53.1175,53.125,53.0723,53.1024,28300.0
2013-03-14 13:20:00,70.48,70.5,70.41,70.44,23500.0,53.1024,53.1175,53.0497,53.0723,23500.0
2013-03-14 13:25:00,70.45,70.48,70.41,70.46,22700.0,53.0798,53.1024,53.0497,53.0873,22700.0
2013-03-14 13:30:00,70.46,70.49,70.42,70.44,44800.0,53.0873,53.11,53.0572,53.0723,44800.0
2013-03-14 13:35:00,70.43,70.44,70.39,70.39,40500.0,53.0647,53.0723,53.0346,53.0346,40500.0
2013-03-14 13:40:00,70.4,70.41,70.37,70.39,51100.0,53.0421,53.0497,53.0195,53.0346,51100.0
2013-03-14 13:45:00,70.4,70.42,70.38,70.4,35500.0,53.0421,53.0572,53.0271,53.0421,35500.0
2013-03-14 13:50:00,70.41,70.41,70.31,70.35,56700.0,53.0497,53.0497,52.9743,53.0045,56700.0
2013-03-14 13:55:00,70.35,70.37,70.31,70.34,68500.0,53.0045,53.0195,52.9743,52.9969,68500.0
2013-03-14 14:00:00,70.34,70.4,70.33,70.35,65500.0,52.9969,53.0421,52.9894,53.0045,65500.0
2013-03-14 14:05:00,70.35,70.37,70.33,70.34,46600.0,53.0045,53.0195,52.9894,52.9969,46600.0
2013-03-14 14:10:00,70.34,70.35,70.29,70.35,54900.0,52.9969,53.0045,52.9593,53.0045,54900.0
2013-03-14 14:15:00,70.35,70.36,70.31,70.32,38500.0,53.0045,53.012,52.9743,52.9819,38500.0
2013-03-14 14:20:00,70.31,70.35,70.31,70.35,48600.0,52.9743,53.0045,52.9743,53.0045,48600.0
2013-03-14 14:25:00,70.35,70.35,70.32,70.32,27300.0,53.0045,53.0045,52.9819,52.9819,27300.0
2013-03-14 14:30:00,70.33,70.35,70.32,70.32,35900.0,52.9894,53.0045,52.9819,52.9819,35900.0
2013-03-14 14:35:00,70.32,70.33,70.27,70.27,209100.0,52.9819,52.9894,52.9442,52.9442,209100.0
2013-03-14 14:40:00,70.27,70.31,70.24,70.25,75900.0,52.9442,52.9743,52.9216,52.9291,75900.0
2013-03-14 14:45:00,70.26,70.33,70.26,70.32,61000.0,52.9367,52.9894,52.9367,52.9819,61000.0
2013-03-14 14:50:00,70.32,70.34,70.31,70.34,34200.0,52.9819,52.9969,52.9743,52.9969,34200.0
2013-03-14 14:55:00,70.34,70.35,70.28,70.32,105800.0,52.9969,53.0045,52.9517,52.9819,105800.0
2013-03-14 15:00:00,70.32,70.37,70.32,70.36,43700.0,52.9819,53.0195,52.9819,53.012,43700.0
2013-03-14 15:05:00,70.37,70.39,70.35,70.35,59300.0,53.0195,53.0346,53.0045,53.0045,59300.0
2013-03-14 15:10:00,70.35,70.37,70.3,70.32,40200.0,53.0045,53.0195,52.9668,52.9819,40200.0
2013-03-14 15:15:00,70.32,70.36,70.3,70.34,90600.0,52.9819,53.012,52.9668,52.9969,90600.0
2013-03-14 15:20:00,70.33,70.34,70.31,70.31,41800.0,52.9894,52.9969,52.9743,52.9743,41800.0
2013-03-14 15:25:00,70.32,70.32,70.27,70.28,85500.0,52.9819,52.9819,52.9442,52.9517,85500.0
2013-03-14 15:30:00,70.28,70.31,70.27,70.31,78700.0,52.9517,52.9743,52.9442,52.9743,78700.0
2013-03-14 15:35:00,70.3,70.32,70.29,70.3,78500.0,52.9668,52.9819,52.9593,52.9668,78500.0
2013-03-14 15:40:00,70.29,70.3,70.28,70.28,99900.0,52.9593,52.9668,52.9517,52.9517,99900.0
2013-03-14 15:45:00,70.29,70.33,70.27,70.27,205600.0,52.9593,52.9894,52.9442,52.9442,205600.0
2013-03-14 15:50:00,70.28,70.3,70.26,70.28,135000.0,52.9517,52.9668,52.9367,52.9517,135000.0
2013-03-14 15:55:00,70.28,70.29,70.18,70.24,431900.0,52.9517,52.9593,52.8764,52.9216,431900.0
2013-03-15 09:30:00,70.03,70.19,69.75,70.11,2771000.0,52.7634,52.8839,52.5524,52.8236,2771000.0
2013-03-15 09:35:00,70.11,70.11,69.98,70.01,137900.0,52.8236,52.8236,52.7257,52.7483,137900.0
2013-03-15 09:40:00,70.01,70.02,69.92,69.95,120800.0,52.7483,52.7558,52.6805,52.7031,120800.0
2013-03-15 09:45:00,69.96,69.96,69.87,69.92,137400.0,52.7106,52.7106,52.6428,52.6805,137400.0
2013-03-15 09:50:00,69.92,69.92,69.71,69.76,141800.0,52.6805,52.6805,52.5223,52.5599,141800.0
2013-03-15 09:55:00,69.75,69.85,69.49,69.49,177300.0,52.5524,52.6277,52.3565,52.3565,177300.0
2013-03-15 10:00:00,69.49,69.72,69.47,69.64,117600.0,52.3565,52.5298,52.3414,52.4695,117600.0
2013-03-15 10:05:00,69.65,69.7,69.57,69.62,83400.0,52.4771,52.5147,52.4168,52.4545,83400.0
2013-03-15 10:10:00,69.61,69.72,69.6,69.61,83900.0,52.4469,52.5298,52.4394,52.4469,83900.0
2013-03-15 10:15:00,69.6,69.66,69.52,69.65,54900.0,52.4394,52.4846,52.3791,52.4771,54900.0
2013-03-15 10:20:00,69.67,69.74,69.66,69.73,56400.0,52.4921,52.5449,52.4846,52.5373,56400.0
2013-03-15 10:25:00,69.73,69.76,69.7,69.73,64000.0,52.5373,52.5599,52.5147,52.5373,64000.0
2013-03-15 10:30:00,69.74,69.75,69.72,69.72,46200.0,52.5449,52.5524,52.5298,52.5298,46200.0
2013-03-15 10:35:00,69.71,69.81,69.71,69.81,58500.0,52.5223,52.5976,52.5223,52.5976,58500.0
2013-03-15 10:40:00,69.8,69.83,69.77,69.83,47100.0,52.5901,52.6127,52.5675,52.6127,47100.0
2013-03-15 10:45:00,69.83,69.84,69.76,69.77,62900.0,52.6127,52.6202,52.5599,52.5675,62900.0
2013-03-15 10:50:00,69.77,69.79,69.69,69.7,57600.0,52.5675,52.5825,52.5072,52.5147,57600.0
2013-03-15 10:55:00,69.69,69.69,69.63,69.66,51100.0,52.5072,52.5072,52.462,52.4846,51100.0
2013-03-15 11:00:00,69.66,69.71,69.64,69.7,36300.0,52.4846,52.5223,52.4695,52.5147,36300.0
2013-03-15 11:05:00,69.71,69.76,69.7,69.73,57800.0,52.5223,52.5599,52.5147,52.5373,57800.0
2013-03-15 11:10:00,69.73,69.73,69.64,69.64,85000.0,52.5373,52.5373,52.4695,52.4695,85000.0
2013-03-15 11:15:00,69.64,69.65,69.54,69.54,78400.0,52.4695,52.4771,52.3942,52.3942,78400.0
2013-03-15 11:20:00,69.55,69.56,69.5,69.5,109700.0,52.4017,52.4093,52.364,52.364,109700.0
2013-03-15 11:25:00,69.5,69.59,69.49,69.53,110600.0,52.364,52.4319,52.3565,52.3866,110600.0
2013-03-15 11:30:00,69.53,69.7,69.53,69.69,165800.0,52.3866,52.5147,52.3866,52.5072,165800.0
2013-03-15 11:35:00,69.69,69.7,69.58,69.59,84200.0,52.5072,52.5147,52.4243,52.4319,84200.0
2013-03-15 11:40:00,69.59,69.59,69.43,69.43,117000.0,52.4319,52.4319,52.3113,52.3113,117000.0
2013-03-15 11:45:00,69.43,69.46,69.42,69.45,87500.0,52.3113,52.3339,52.3038,52.3264,87500.0
2013-03-15 11:50:00,69.45,69.49,69.43,69.44,96200.0,52.3264,52.3565,52.3113,52.3188,96200.0
2013-03-15 11:55:00,69.44,69.49,69.43,69.44,60800.0,52.3188,52.3565,52.3113,52.3188,60800.0
2013-03-15 12:00:00,69.45,69.47,69.44,69.44,74000.0,52.3264,52.3414,52.3188,52.3188,74000.0
2013-03-15 12:05:00,69.44,69.47,69.44,69.47,35600.0,52.3188,52.3414,52.3188,52.3414,35600.0
2013-03-15 12:10:00,69.46,69.47,69.41,69.41,53000.0,52.3339,52.3414,52.2962,52.2962,53000.0
2013-03-15 12:15:00,69.42,69.44,69.4,69.41,68100.0,52.3038,52.3188,52.2887,52.2962,68100.0
2013-03-15 12:20:00,69.42,69.44,69.41,69.41,53600.0,52.3038,52.3188,52.2962,52.2962,53600.0
2013-03-15 12:25:00,69.41,69.43,69.4,69.41,55500.0,52.2962,52.3113,52.2887,52.2962,55500.0
2013-03-15 12:30:00,69.4,69.45,69.4,69.42,95900.0,52.2887,52.3264,52.2887,52.3038,95900.0
2013-03-15 12:35:00,69.42,69.47,69.38,69.45,90700.0,52.3038,52.3414,52.2736,52.3264,90700.0
2013-03-15 12:40:00,69.45,69.5,69.44,69.49,44700.0,52.3264,52.364,52.3188,52.3565,44700.0
2013-03-15 12:45:00,69.48,69.51,69.45,69.45,51800.0,52.349,52.3716,52.3264,52.3264,51800.0
2013-03-15 12:50:00,69.45,69.48,69.45,69.46,36800.0,52.3264,52.349,52.3264,52.3339,36800.0
2013-03-15 12:55:00,69.47,69.47,69.42,69.45,63500.0,52.3414,52.3414,52.3038,52.3264,63500.0
2013-03-15 13:00:00,69.46,69.51,69.44,69.51,33300.0,52.3339,52.3716,52.3188,52.3716,33300.0
2013-03-15 13:05:00,69.51,69.59,69.48,69.5,59600.0,52.3716,52.4319,52.349,52.364,59600.0
2013-03-15 13:10:00,69.5,69.51,69.46,69.47,28000.0,52.364,52.3716,52.3339,52.3414,28000.0
2013-03-15 13:15:00,69.47,69.5,69.44,69.45,31700.0,52.3414,52.364,52.3188,52.3264,31700.0
2013-03-15 13:20:00,69.44,69.5,69.43,69.5,71300.0,52.3188,52.364,52.3113,52.364,71300.0
2013-03-15 13:25:00,69.51,69.53,69.49,69.51,82100.0,52.3716,52.3866,52.3565,52.3716,82100.0
2013-03-15 13:30:00,69.5,69.57,69.5,69.52,53100.0,52.364,52.4168,52.364,52.3791,53100.0
2013-03-15 13:35:00,69.52,69.52,69.47,69.5,33600.0,52.3791,52.3791,52.3414,52.364,33600.0
2013-03-15 13:40:00,69.5,69.51,69.47,69.5,35100.0,52.364,52.3716,52.3414,52.364,35100.0
2013-03-15 13:45:00,69.5,69.51,69.47,69.48,54400.0,52.364,52.3716,52.3414,52.349,54400.0
2013-03-15 13:50:00,69.48,69.51,69.48,69.49,43300.0,52.349,52.3716,52.349,52.3565,43300.0
2013-03-15 13:55:00,69.5,69.53,69.49,69.5,41200.0,52.364,52.3866,52.3565,52.364,41200.0
2013-03-15 14:00:00,69.49,69.51,69.48,69.5,49900.0,52.3565,52.3716,52.349,52.364,49900.0
2013-03-15 14:05:00,69.5,69.52,69.48,69.49,79500.0,52.364,52.3791,52.349,52.3565,79500.0
2013-03-15 14:10:00,69.49,69.5,69.45,69.47,25500.0,52.3565,52.364,52.3264,52.3414,25500.0
2013-03-15 14:15:00,69.48,69.49,69.43,69.44,38900.0,52.349,52.3565,52.3113,52.3188,38900.0
2013-03-15 14:20:00,69.45,69.48,69.43,69.48,40500.0,52.3264,52.349,52.3113,52.349,40500.0
2013-03-15 14:25:00,69.48,69.49,69.46,69.47,29900.0,52.349,52.3565,52.3339,52.3414,29900.0
2013-03-15 14:30:00,69.48,69.51,69.47,69.47,51900.0,52.349,52.3716,52.3414,52.3414,51900.0
2013-03-15 14:35:00,69.48,69.51,69.45,69.49,45000.0,52.349,52.3716,52.3264,52.3565,45000.0
2013-03-15 14:40:00,69.48,69.51,69.47,69.5,31600.0,52.349,52.3716,52.3414,52.364,31600.0
2013-03-15 14:45:00,69.5,69.5,69.45,69.48,33400.0,52.364,52.364,52.3264,52.349,33400.0
2013-03-15 14:50:00,69.48,69.49,69.45,69.49,34900.0,52.349,52.3565,52.3264,52.3565,34900.0
2013-03-15 14:55:00,69.49,69.52,69.47,69.51,56400.0,52.3565,52.3791,52.3414,52.3716,56400.0
2013-03-15 15:00:00,69.52,69.52,69.48,69.48,82500.0,52.3791,52.3791,52.349,52.349,82500.0
2013-03-15 15:05:00,69.48,69.51,69.47,69.49,83000.0,52.349,52.3716,52.3414,52.3565,83000.0
2013-03-15 15:10:00,69.49,69.51,69.46,69.48,53800.0,52.3565,52.3716,52.3339,52.349,53800.0
2013-03-15 15:15:00,69.49,69.5,69.46,69.48,26200.0,52.3565,52.364,52.3339,52.349,26200.0
2013-03-15 15:20:00,69.48,69.48,69.41,69.41,59300.0,52.349,52.349,52.2962,52.2962,59300.0
2013-03-15 15:25:00,69.41,69.46,69.41,69.44,62700.0,52.2962,52.3339,52.2962,52.3188,62700.0
2013-03-15 15:30:00,69.44,69.47,69.43,69.46,111800.0,52.3188,52.3414,52.3113,52.3339,111800.0
2013-03-15 15:35:00,69.46,69.51,69.45,69.46,110600.0,52.3339,52.3716,52.3264,52.3339,110600.0
2013-03-15 15:40:00,69.46,69.47,69.4,69.4,118600.0,52.3339,52.3414,52.2887,52.2887,118600.0
2013-03-15 15:45:00,69.41,69.42,69.36,69.37,208100.0,52.2962,52.3038,52.2586,52.2661,208100.0
2013-03-15 15:50:00,69.36,69.39,69.22,69.23,285000.0,52.2586,52.2812,52.1531,52.1606,285000.0
2013-03-15 15:55:00,69.22,69.29,69.13,69.16,814800.0,52.1531,52.2058,52.0853,52.1079,814800.0
2013-03-18 09:30:00,68.45,68.62,68.45,68.59,282400.0,51.5729,51.701,51.5729,51.6784,282400.0
2013-03-18 09:35:00,68.58,68.94,68.56,68.85,128300.0,51.6709,51.9421,51.6558,51.8743,128300.0
2013-03-18 09:40:00,68.86,69.09,68.82,69.0,151500.0,51.8818,52.0551,51.8517,51.9873,151500.0
2013-03-18 09:45:00,69.0,69.31,68.89,69.14,171000.0,51.9873,52.2209,51.9044,52.0928,171000.0
2013-03-18 09:50:00,69.15,69.37,69.08,69.32,159500.0,52.1003,52.2661,52.0476,52.2284,159500.0
2013-03-18 09:55:00,69.33,69.55,69.31,69.55,179400.0,52.236,52.4017,52.2209,52.4017,179400.0
2013-03-18 10:00:00,69.52,69.55,69.29,69.37,145500.0,52.3791,52.4017,52.2058,52.2661,145500.0
2013-03-18 10:05:00,69.36,69.42,69.2,69.21,95800.0,52.2586,52.3038,52.138,52.1455,95800.0
2013-03-18 10:10:00,69.21,69.39,69.17,69.38,100200.0,52.1455,52.2812,52.1154,52.2736,100200.0
2013-03-18 10:15:00,69.39,69.47,69.33,69.34,80900.0,52.2812,52.3414,52.236,52.2435,80900.0
2013-03-18 10:20:00,69.33,69.37,69.29,69.3,60200.0,52.236,52.2661,52.2058,52.2134,60200.0
2013-03-18 10:25:00,69.3,69.35,69.27,69.31,42300.0,52.2134,52.251,52.1908,52.2209,42300.0
2013-03-18 10:30:00,69.32,69.4,69.25,69.37,80400.0,52.2284,52.2887,52.1757,52.2661,80400.0
2013-03-18 10:35:00,69.37,69.44,69.36,69.41,56000.0,52.2661,52.3188,52.2586,52.2962,56000.0
2013-03-18 10:40:00,69.42,69.45,69.37,69.44,52400.0,52.3038,52.3264,52.2661,52.3188,52400.0
2013-03-18 10:45:00,69.43,69.53,69.39,69.51,73500.0,52.3113,52.3866,52.2812,52.3716,73500.0
2013-03-18 10:50:00,69.51,69.53,69.41,69.52,61000.0,52.3716,52.3866,52.2962,52.3791,61000.0
2013-03-18 10:55:00,69.52,69.52,69.45,69.47,53500.0,52.3791,52.3791,52.3264,52.3414,53500.0
2013-03-18 11:00:00,69.47,69.53,69.46,69.53,47600.0,52.3414,52.3866,52.3339,52.3866,47600.0
2013-03-18 11:05:00,69.54,69.55,69.49,69.52,68000.0,52.3942,52.4017,52.3565,52.3791,68000.0
2013-03-18 11:10:00,69.53,69.59,69.5,69.51,52600.0,52.3866,52.4319,52.364,52.3716,52600.0
2013-03-18 11:15:00,69.52,69.53,69.48,69.52,79700.0,52.3791,52.3866,52.349,52.3791,79700.0
2013-03-18 11:20:00,69.52,69.65,69.52,69.63,70600.0,52.3791,52.4771,52.3791,52.462,70600.0
2013-03-18 11:25:00,69.62,69.7,69.56,69.57,56400.0,52.4545,52.5147,52.4093,52.4168,56400.0
2013-03-18 11:30:00,69.57,69.59,69.5,69.51,34100.0,52.4168,52.4319,52.364,52.3716,34100.0
2013-03-18 11:35:00,69.51,69.52,69.43,69.49,57800.0,52.3716,52.3791,52.3113,52.3565,57800.0
2013-03-18 11:40:00,69.49,69.54,69.48,69.51,25200.0,52.3565,52.3942,52.349,52.3716,25200.0
2013-03-18 11:45:00,69.51,69.56,69.51,69.55,25400.0,52.3716,52.4093,52.3716,52.4017,25400.0
2013-03-18 11:50:00,69.56,69.58,69.52,69.52,31000.0,52.4093,52.4243,52.3791,52.3791,31000.0
2013-03-18 11:55:00,69.52,69.56,69.51,69.55,43100.0,52.3791,52.4093,52.3716,52.4017,43100.0
2013-03-18 12:00:00,69.56,69.59,69.53,69.55,55700.0,52.4093,52.4319,52.3866,52.4017,55700.0
2013-03-18 12:05:00,69.55,69.67,69.55,69.66,159900.0,52.4017,52.4921,52.4017,52.4846,159900.0
2013-03-18 12:10:00,69.67,69.68,69.59,69.61,59100.0,52.4921,52.4997,52.4319,52.4469,59100.0
2013-03-18 12:15:00,69.61,69.78,69.61,69.76,169800.0,52.4469,52.575,52.4469,52.5599,169800.0
2013-03-18 12:20:00,69.75,69.89,69.73,69.88,90200.0,52.5524,52.6579,52.5373,52.6504,90200.0
2013-03-18 12:25:00,69.86,69.91,69.82,69.82,79300.0,52.6353,52.673,52.6051,52.6051,79300.0
2013-03-18 12:30:00,69.83,69.89,69.82,69.84,57000.0,52.6127,52.6579,52.6051,52.6202,57000.0
2013-03-18 12:35:00,69.84,69.9,69.82,69.88,80800.0,52.6202,52.6654,52.6051,52.6504,80800.0
2013-03-18 12:40:00,69.89,69.91,69.83,69.83,52000.0,52.6579,52.673,52.6127,52.6127,52000.0
2013-03-18 12:45:00,69.82,69.85,69.77,69.77,50700.0,52.6051,52.6277,52.5675,52.5675,50700.0
2013-03-18 12:50:00,69.76,69.77,69.66,69.67,68700.0,52.5599,52.5675,52.4846,52.4921,68700.0
2013-03-18 12:55:00,69.67,69.68,69.62,69.67,51500.0,52.4921,52.4997,52.4545,52.4921,51500.0
2013-03-18 13:00:00,69.69,69.73,69.66,69.73,43500.0,52.5072,52.5373,52.4846,52.5373,43500.0
2013-03-18 13:05:00,69.72,69.81,69.72,69.79,37400.0,52.5298,52.5976,52.5298,52.5825,37400.0
2013-03-18 13:10:00,69.79,69.87,69.79,69.84,49600.0,52.5825,52.6428,52.5825,52.6202,49600.0
2013-03-18 13:15:00,69.85,69.88,69.83,69.83,56700.0,52.6277,52.6504,52.6127,52.6127,56700.0
2013-03-18 13:20:00,69.83,69.84,69.78,69.78,17100.0,52.6127,52.6202,52.575,52.575,17100.0
2013-03-18 13:25:00,69.78,69.79,69.66,69.69,30600.0,52.575,52.5825,52.4846,52.5072,30600.0
2013-03-18 13:30:00,69.69,69.73,69.66,69.67,24600.0,52.5072,52.5373,52.4846,52.4921,24600.0
2013-03-18 13:35:00,69.67,69.68,69.63,69.65,39800.0,52.4921,52.4997,52.462,52.4771,39800.0
2013-03-18 13:40:00,69.66,69.69,69.62,69.65,39700.0,52.4846,52.5072,52.4545,52.4771,39700.0
2013-03-18 13:45:00,69.65,69.7,69.63,69.69,39200.0,52.4771,52.5147,52.462,52.5072,39200.0
2013-03-18 13:50:00,69.68,69.68,69.62,69.64,25500.0,52.4997,52.4997,52.4545,52.4695,25500.0
2013-03-18 13:55:00,69.64,69.67,69.61,69.64,33800.0,52.4695,52.4921,52.4469,52.4695,33800.0
2013-03-18 14:00:00,69.64,69.68,69.61,69.66,30300.0,52.4695,52.4997,52.4469,52.4846,30300.0
2013-03-18 14:05:00,69.66,69.69,69.64,69.66,32300.0,52.4846,52.5072,52.4695,52.4846,32300.0
2013-03-18 14:10:00,69.66,69.71,69.66,69.7,22500.0,52.4846,52.5223,52.4846,52.5147,22500.0
2013-03-18 14:15:00,69.7,69.73,69.67,69.67,47600.0,52.5147,52.5373,52.4921,52.4921,47600.0
2013-03-18 14:20:00,69.68,69.74,69.67,69.71,30800.0,52.4997,52.5449,52.4921,52.5223,30800.0
2013-03-18 14:25:00,69.72,69.73,69.67,69.71,34000.0,52.5298,52.5373,52.4921,52.5223,34000.0
2013-03-18 14:30:00,69.7,69.7,69.63,69.63,50300.0,52.5147,52.5147,52.462,52.462,50300.0
2013-03-18 14:35:00,69.62,69.66,69.6,69.62,31400.0,52.4545,52.4846,52.4394,52.4545,31400.0
2013-03-18 14:40:00,69.63,69.67,69.61,69.64,25100.0,52.462,52.4921,52.4469,52.4695,25100.0
2013-03-18 14:45:00,69.65,69.66,69.58,69.61,27200.0,52.4771,52.4846,52.4243,52.4469,27200.0
2013-03-18 14:50:00,69.62,69.63,69.54,69.58,31100.0,52.4545,52.462,52.3942,52.4243,31100.0
2013-03-18 14:55:00,69.58,69.58,69.42,69.44,50100.0,52.4243,52.4243,52.3038,52.3188,50100.0
2013-03-18 15:00:00,69.44,69.49,69.44,69.44,41300.0,52.3188,52.3565,52.3188,52.3188,41300.0
2013-03-18 15:05:00,69.45,69.48,69.43,69.45,36900.0,52.3264,52.349,52.3113,52.3264,36900.0
2013-03-18 15:10:00,69.46,69.53,69.45,69.48,43900.0,52.3339,52.3866,52.3264,52.349,43900.0
2013-03-18 15:15:00,69.47,69.5,69.34,69.42,82000.0,52.3414,52.364,52.2435,52.3038,82000.0
2013-03-18 15:20:00,69.43,69.44,69.35,69.42,66400.0,52.3113,52.3188,52.251,52.3038,66400.0
2013-03-18 15:25:00,69.43,69.43,69.29,69.31,101900.0,52.3113,52.3113,52.2058,52.2209,101900.0
2013-03-18 15:30:00,69.3,69.34,69.25,69.33,94400.0,52.2134,52.2435,52.1757,52.236,94400.0
2013-03-18 15:35:00,69.31,69.32,69.25,69.3,68200.0,52.2209,52.2284,52.1757,52.2134,68200.0
2013-03-18 15:40:00,69.29,69.34,69.23,69.31,77400.0,52.2058,52.2435,52.1606,52.2209,77400.0
2013-03-18 15:45:00,69.31,69.36,69.26,69.33,81900.0,52.2209,52.2586,52.1832,52.236,81900.0
2013-03-18 15:50:00,69.33,69.37,69.28,69.31,57200.0,52.236,52.2661,52.1983,52.2209,57200.0
2013-03-18 15:55:00,69.31,69.37,69.27,69.36,232400.0,52.2209,52.2661,52.1908,52.2586,232400.0
2013-03-19 09:30:00,69.55,69.56,69.22,69.27,156000.0,52.4017,52.4093,52.1531,52.1908,156000.0
2013-03-19 09:35:00,69.27,69.31,69.16,69.2,84600.0,52.1908,52.2209,52.1079,52.138,84600.0
2013-03-19 09:40:00,69.2,69.38,69.15,69.37,123400.0,52.138,52.2736,52.1003,52.2661,123400.0
2013-03-19 09:45:00,69.36,69.49,69.34,69.37,78300.0,52.2586,52.3565,52.2435,52.2661,78300.0
2013-03-19 09:50:00,69.37,69.61,69.37,69.61,70500.0,52.2661,52.4469,52.2661,52.4469,70500.0
2013-03-19 09:55:00,69.61,69.67,69.55,69.6,90300.0,52.4469,52.4921,52.4017,52.4394,90300.0
2013-03-19 10:00:00,69.6,69.73,69.59,69.7,77600.0,52.4394,52.5373,52.4319,52.5147,77600.0
2013-03-19 10:05:00,69.68,69.74,69.65,69.73,87900.0,52.4997,52.5449,52.4771,52.5373,87900.0
2013-03-19 10:10:00,69.73,69.74,69.68,69.69,45000.0,52.5373,52.5449,52.4997,52.5072,45000.0
2013-03-19 10:15:00,69.68,69.68,69.59,69.59,46100.0,52.4997,52.4997,52.4319,52.4319,46100.0
2013-03-19 10:20:00,69.61,69.73,69.54,69.58,80000.0,52.4469,52.5373,52.3942,52.4243,80000.0
2013-03-19 10:25:00,69.58,69.65,69.52,69.62,167500.0,52.4243,52.4771,52.3791,52.4545,167500.0
2013-03-19 10:30:00,69.62,69.62,69.51,69.53,69700.0,52.4545,52.4545,52.3716,52.3866,69700.0
2013-03-19 10:35:00,69.53,69.55,69.46,69.52,55400.0,52.3866,52.4017,52.3339,52.3791,55400.0
2013-03-19 10:40:00,69.53,69.64,69.53,69.62,76200.0,52.3866,52.4695,52.3866,52.4545,76200.0
2013-03-19 10:45:00,69.63,69.63,69.49,69.5,51400.0,52.462,52.462,52.3565,52.364,51400.0
2013-03-19 10:50:00,69.51,69.56,69.48,69.51,59300.0,52.3716,52.4093,52.349,52.3716,59300.0
2013-03-19 10:55:00,69.52,69.57,69.49,69.57,33300.0,52.3791,52.4168,52.3565,52.4168,33300.0
2013-03-19 11:00:00,69.58,69.59,69.49,69.58,58700.0,52.4243,52.4319,52.3565,52.4243,58700.0
2013-03-19 11:05:00,69.58,69.6,69.53,69.55,85500.0,52.4243,52.4394,52.3866,52.4017,85500.0
2013-03-19 11:10:00,69.55,69.63,69.54,69.63,23800.0,52.4017,52.462,52.3942,52.462,23800.0
2013-03-19 11:15:00,69.62,69.66,69.57,69.6,47800.0,52.4545,52.4846,52.4168,52.4394,47800.0
2013-03-19 11:20:00,69.6,69.62,69.54,69.56,38800.0,52.4394,52.4545,52.3942,52.4093,38800.0
2013-03-19 11:25:00,69.56,69.58,69.51,69.56,38300.0,52.4093,52.4243,52.3716,52.4093,38300.0
2013-03-19 11:30:00,69.55,69.61,69.55,69.57,42100.0,52.4017,52.4469,52.4017,52.4168,42100.0
2013-03-19 11:35:00,69.57,69.58,69.51,69.52,58300.0,52.4168,52.4243,52.3716,52.3791,58300.0
2013-03-19 11:40:00,69.52,69.54,69.48,69.48,32500.0,52.3791,52.3942,52.349,52.349,32500.0
2013-03-19 11:45:00,69.48,69.48,69.31,69.31,60000.0,52.349,52.349,52.2209,52.2209,60000.0
2013-03-19 11:50:00,69.32,69.32,69.16,69.23,90200.0,52.2284,52.2284,52.1079,52.1606,90200.0
2013-03-19 11:55:00,69.24,69.25,69.03,69.1,90800.0,52.1682,52.1757,52.0099,52.0627,90800.0
2013-03-19 12:00:00,69.1,69.15,69.06,69.09,51500.0,52.0627,52.1003,52.0325,52.0551,51500.0
2013-03-19 12:05:00,69.1,69.11,69.0,69.02,52800.0,52.0627,52.0702,51.9873,52.0024,52800.0
2013-03-19 12:10:00,69.02,69.02,68.87,68.97,83900.0,52.0024,52.0024,51.8894,51.9647,83900.0
2013-03-19 12:15:00,68.98,68.99,68.85,68.99,69200.0,51.9723,51.9798,51.8743,51.9798,69200.0
2013-03-19 12:20:00,69.0,69.0,68.92,68.92,62700.0,51.9873,51.9873,51.9271,51.9271,62700.0
2013-03-19 12:25:00,68.92,68.98,68.88,68.95,140300.0,51.9271,51.9723,51.8969,51.9497,140300.0
2013-03-19 12:30:00,68.95,68.97,68.81,68.81,86400.0,51.9497,51.9647,51.8442,51.8442,86400.0
2013-03-19 12:35:00,68.82,68.84,68.8,68.8,88800.0,51.8517,51.8668,51.8366,51.8366,88800.0
2013-03-19 12:40:00,68.79,68.84,68.77,68.78,81900.0,51.8291,51.8668,51.814,51.8216,81900.0
2013-03-19 12:45:00,68.78,68.8,68.69,68.72,135400.0,51.8216,51.8366,51.7538,51.7764,135400.0
2013-03-19 12:50:00,68.73,68.8,68.7,68.71,73600.0,51.7839,51.8366,51.7613,51.7688,73600.0
2013-03-19 12:55:00,68.71,68.75,68.7,68.74,40900.0,51.7688,51.799,51.7613,51.7914,40900.0
2013-03-19 13:00:00,68.74,68.8,68.72,68.72,50300.0,51.7914,51.8366,51.7764,51.7764,50300.0
2013-03-19 13:05:00,68.72,68.87,68.72,68.83,82200.0,51.7764,51.8894,51.7764,51.8592,82200.0
2013-03-19 13:10:00,68.83,68.84,68.78,68.8,47400.0,51.8592,51.8668,51.8216,51.8366,47400.0
2013-03-19 13:15:00,68.8,68.81,68.65,68.66,64500.0,51.8366,51.8442,51.7236,51.7312,64500.0
2013-03-19 13:20:00,68.66,68.67,68.56,68.63,126300.0,51.7312,51.7387,51.6558,51.7086,126300.0
2013-03-19 13:25:00,68.63,68.73,68.57,68.67,85200.0,51.7086,51.7839,51.6633,51.7387,85200.0
2013-03-19 13:30:00,68.67,68.81,68.63,68.75,78100.0,51.7387,51.8442,51.7086,51.799,78100.0
2013-03-19 13:35:00,68.75,68.75,68.65,68.75,77300.0,51.799,51.799,51.7236,51.799,77300.0
2013-03-19 13:40:00,68.74,68.83,68.73,68.82,33200.0,51.7914,51.8592,51.7839,51.8517,33200.0
2013-03-19 13:45:00,68.82,68.94,68.8,68.93,61300.0,51.8517,51.9421,51.8366,51.9346,61300.0
2013-03-19 13:50:00,68.93,68.98,68.93,68.96,32600.0,51.9346,51.9723,51.9346,51.9572,32600.0
2013-03-19 13:55:00,68.94,69.0,68.94,68.94,56100.0,51.9421,51.9873,51.9421,51.9421,56100.0
2013-03-19 14:00:00,68.95,68.99,68.95,68.95,73000.0,51.9497,51.9798,51.9497,51.9497,73000.0
2013-03-19 14:05:00,68.94,69.03,68.84,69.0,88500.0,51.9421,52.0099,51.8668,51.9873,88500.0
2013-03-19 14:10:00,68.99,69.0,68.91,68.91,62600.0,51.9798,51.9873,51.9195,51.9195,62600.0
2013-03-19 14:15:00,68.92,68.96,68.79,68.79,75300.0,51.9271,51.9572,51.8291,51.8291,75300.0
2013-03-19 14:20:00,68.79,68.87,68.76,68.87,119100.0,51.8291,51.8894,51.8065,51.8894,119100.0
2013-03-19 14:25:00,68.87,68.89,68.83,68.89,50800.0,51.8894,51.9044,51.8592,51.9044,50800.0
2013-03-19 14:30:00,68.9,68.95,68.87,68.92,126800.0,51.912,51.9497,51.8894,51.9271,126800.0
2013-03-19 14:35:00,68.91,68.95,68.85,68.88,55400.0,51.9195,51.9497,51.8743,51.8969,55400.0
2013-03-19 14:40:00,68.88,68.88,68.78,68.79,43200.0,51.8969,51.8969,51.8216,51.8291,43200.0
2013-03-19 14:45:00,68.8,68.8,68.73,68.79,55000.0,51.8366,51.8366,51.7839,51.8291,55000.0
2013-03-19 14:50:00,68.78,68.79,68.72,68.75,53000.0,51.8216,51.8291,51.7764,51.799,53000.0
2013-03-19 14:55:00,68.75,68.81,68.74,68.79,40400.0,51.799,51.8442,51.7914,51.8291,40400.0
2013-03-19 15:00:00,68.79,68.84,68.75,68.75,61600.0,51.8291,51.8668,51.799,51.799,61600.0
2013-03-19 15:05:00,68.75,68.75,68.67,68.7,99900.0,51.799,51.799,51.7387,51.7613,99900.0
2013-03-19 15:10:00,68.7,68.98,68.68,68.92,106700.0,51.7613,51.9723,51.7462,51.9271,106700.0
2013-03-19 15:15:00,68.91,69.0,68.83,68.83,160700.0,51.9195,51.9873,51.8592,51.8592,160700.0
2013-03-19 15:20:00,68.83,68.87,68.73,68.78,109400.0,51.8592,51.8894,51.7839,51.8216,109400.0
2013-03-19 15:25:00,68.79,68.82,68.74,68.78,57200.0,51.8291,51.8517,51.7914,51.8216,57200.0
2013-03-19 15:30:00,68.77,68.82,68.71,68.79,103700.0,51.814,51.8517,51.7688,51.8291,103700.0
2013-03-19 15:35:00,68.81,68.88,68.78,68.84,54400.0,51.8442,51.8969,51.8216,51.8668,54400.0
2013-03-19 15:40:00,68.84,68.89,68.81,68.84,110300.0,51.8668,51.9044,51.8442,51.8668,110300.0
2013-03-19 15:45:00,68.84,68.9,68.8,68.88,112400.0,51.8668,51.912,51.8366,51.8969,112400.0
2013-03-19 15:50:00,68.88,68.92,68.87,68.9,249800.0,51.8969,51.9271,51.8894,51.912,249800.0
2013-03-19 15:55:00,68.89,68.95,68.79,68.8,346400.0,51.9044,51.9497,51.8291,51.8366,346400.0
2013-03-20 09:30:00,69.44,69.55,69.33,69.34,258500.0,52.3188,52.4017,52.236,52.2435,258500.0
2013-03-20 09:35:00,69.33,69.34,69.15,69.22,110700.0,52.236,52.2435,52.1003,52.1531,110700.0
2013-03-20 09:40:00,69.23,69.24,69.1,69.15,82100.0,52.1606,52.1682,52.0627,52.1003,82100.0
2013-03-20 09:45:00,69.15,69.17,69.01,69.03,60100.0,52.1003,52.1154,51.9949,52.0099,60100.0
2013-03-20 09:50:00,69.04,69.09,68.98,69.0,92500.0,52.0175,52.0551,51.9723,51.9873,92500.0
2013-03-20 09:55:00,69.0,69.01,68.96,69.0,55900.0,51.9873,51.9949,51.9572,51.9873,55900.0
2013-03-20 10:00:00,69.0,69.07,68.97,69.02,45400.0,51.9873,52.0401,51.9647,52.0024,45400.0
2013-03-20 10:05:00,69.02,69.05,68.97,69.01,33000.0,52.0024,52.025,51.9647,51.9949,33000.0
2013-03-20 10:10:00,69.01,69.07,68.96,69.05,108900.0,51.9949,52.0401,51.9572,52.025,108900.0
2013-03-20 10:15:00,69.05,69.09,69.02,69.02,73000.0,52.025,52.0551,52.0024,52.0024,73000.0
2013-03-20 10:20:00,69.02,69.02,68.95,68.95,35700.0,52.0024,52.0024,51.9497,51.9497,35700.0
2013-03-20 10:25:00,68.95,69.02,68.95,69.02,41300.0,51.9497,52.0024,51.9497,52.0024,41300.0
2013-03-20 10:30:00,69.02,69.03,68.98,68.98,45000.0,52.0024,52.0099,51.9723,51.9723,45000.0
2013-03-20 10:35:00,68.98,69.0,68.91,68.98,62700.0,51.9723,51.9873,51.9195,51.9723,62700.0
2013-03-20 10:40:00,68.98,69.1,68.96,69.07,47600.0,51.9723,52.0627,51.9572,52.0401,47600.0
2013-03-20 10:45:00,69.07,69.12,69.02,69.06,62200.0,52.0401,52.0777,52.0024,52.0325,62200.0
2013-03-20 10:50:00,69.05,69.1,69.02,69.1,22100.0,52.025,52.0627,52.0024,52.0627,22100.0
2013-03-20 10:55:00,69.1,69.11,69.01,69.04,37300.0,52.0627,52.0702,51.9949,52.0175,37300.0
2013-03-20 11:00:00,69.05,69.14,69.03,69.13,53200.0,52.025,52.0928,52.0099,52.0853,53200.0
2013-03-20 11:05:00,69.12,69.14,69.11,69.12,23300.0,52.0777,52.0928,52.0702,52.0777,23300.0
2013-03-20 11:10:00,69.11,69.14,69.1,69.13,34400.0,52.0702,52.0928,52.0627,52.0853,34400.0
2013-03-20 11:15:00,69.12,69.14,69.03,69.03,29900.0,52.0777,52.0928,52.0099,52.0099,29900.0
2013-03-20 11:20:00,69.03,69.09,69.02,69.07,19800.0,52.0099,52.0551,52.0024,52.0401,19800.0
2013-03-20 11:25:00,69.07,69.11,69.05,69.09,43000.0,52.0401,52.0702,52.025,52.0551,43000.0
2013-03-20 11:30:00,69.11,69.14,69.09,69.12,41300.0,52.0702,52.0928,52.0551,52.0777,41300.0
2013-03-20 11:35:00,69.11,69.15,69.11,69.13,27100.0,52.0702,52.1003,52.0702,52.0853,27100.0
2013-03-20 11:40:00,69.13,69.14,69.04,69.04,28800.0,52.0853,52.0928,52.0175,52.0175,28800.0
2013-03-20 11:45:00,69.04,69.06,68.99,69.0,23600.0,52.0175,52.0325,51.9798,51.9873,23600.0
2013-03-20 11:50:00,69.0,69.03,68.97,68.99,24000.0,51.9873,52.0099,51.9647,51.9798,24000.0
2013-03-20 11:55:00,69.0,69.05,69.0,69.02,36100.0,51.9873,52.025,51.9873,52.0024,36100.0
2013-03-20 12:00:00,69.02,69.08,69.02,69.08,18900.0,52.0024,52.0476,52.0024,52.0476,18900.0
2013-03-20 12:05:00,69.08,69.14,69.07,69.11,62100.0,52.0476,52.0928,52.0401,52.0702,62100.0
2013-03-20 12:10:00,69.11,69.15,69.11,69.14,22200.0,52.0702,52.1003,52.0702,52.0928,22200.0
2013-03-20 12:15:00,69.12,69.12,69.08,69.09,13300.0,52.0777,52.0777,52.0476,52.0551,13300.0
2013-03-20 12:20:00,69.08,69.12,69.08,69.12,17100.0,52.0476,52.0777,52.0476,52.0777,17100.0
2013-03-20 12:25:00,69.12,69.14,69.07,69.08,56400.0,52.0777,52.0928,52.0401,52.0476,56400.0
2013-03-20 12:30:00,69.09,69.09,69.05,69.06,47600.0,52.0551,52.0551,52.025,52.0325,47600.0
2013-03-20 12:35:00,69.05,69.05,69.0,69.0,30800.0,52.025,52.025,51.9873,51.9873,30800.0
2013-03-20 12:40:00,69.0,69.02,68.99,69.01,24500.0,51.9873,52.0024,51.9798,51.9949,24500.0
2013-03-20 12:45:00,69.0,69.05,68.99,69.01,38800.0,51.9873,52.025,51.9798,51.9949,38800.0
2013-03-20 12:50:00,69.02,69.02,68.99,68.99,23800.0,52.0024,52.0024,51.9798,51.9798,23800.0
2013-03-20 12:55:00,68.98,69.02,68.94,69.02,26700.0,51.9723,52.0024,51.9421,52.0024,26700.0
2013-03-20 13:00:00,69.0,69.0,68.96,68.97,23300.0,51.9873,51.9873,51.9572,51.9647,23300.0
2013-03-20 13:05:00,68.98,68.98,68.94,68.96,23100.0,51.9723,51.9723,51.9421,51.9572,23100.0
2013-03-20 13:10:00,68.96,68.98,68.94,68.96,19200.0,51.9572,51.9723,51.9421,51.9572,19200.0
2013-03-20 13:15:00,68.97,68.97,68.93,68.94,29200.0,51.9647,51.9647,51.9346,51.9421,29200.0
2013-03-20 13:20:00,68.94,68.98,68.93,68.95,26600.0,51.9421,51.9723,51.9346,51.9497,26600.0
2013-03-20 13:25:00,68.95,68.97,68.92,68.92,21600.0,51.9497,51.9647,51.9271,51.9271,21600.0
2013-03-20 13:30:00,68.92,68.93,68.89,68.91,32300.0,51.9271,51.9346,51.9044,51.9195,32300.0
2013-03-20 13:35:00,68.9,68.93,68.89,68.93,20100.0,51.912,51.9346,51.9044,51.9346,20100.0
2013-03-20 13:40:00,68.94,68.97,68.93,68.93,16700.0,51.9421,51.9647,51.9346,51.9346,16700.0
2013-03-20 13:45:00,68.94,68.94,68.9,68.93,14600.0,51.9421,51.9421,51.912,51.9346,14600.0
2013-03-20 13:50:00,68.92,68.93,68.88,68.92,30100.0,51.9271,51.9346,51.8969,51.9271,30100.0
2013-03-20 13:55:00,68.91,68.98,68.88,68.94,29100.0,51.9195,51.9723,51.8969,51.9421,29100.0
2013-03-20 14:00:00,68.93,69.03,68.9,69.01,48300.0,51.9346,52.0099,51.912,51.9949,48300.0
2013-03-20 14:05:00,69.02,69.1,68.95,68.96,34200.0,52.0024,52.0627,51.9497,51.9572,34200.0
2013-03-20 14:10:00,68.97,69.0,68.95,68.97,31800.0,51.9647,51.9873,51.9497,51.9647,31800.0
2013-03-20 14:15:00,68.96,69.03,68.95,69.0,72200.0,51.9572,52.0099,51.9497,51.9873,72200.0
2013-03-20 14:20:00,68.99,69.15,68.99,69.14,112400.0,51.9798,52.1003,51.9798,52.0928,112400.0
2013-03-20 14:25:00,69.13,69.18,69.12,69.16,52500.0,52.0853,52.1229,52.0777,52.1079,52500.0
2013-03-20 14:30:00,69.15,69.2,69.12,69.12,43200.0,52.1003,52.138,52.0777,52.0777,43200.0
2013-03-20 14:35:00,69.12,69.14,69.01,69.1,85000.0,52.0777,52.0928,51.9949,52.0627,85000.0
2013-03-20 14:40:00,69.1,69.14,69.05,69.06,41600.0,52.0627,52.0928,52.025,52.0325,41600.0
2013-03-20 14:45:00,69.06,69.18,69.04,69.18,126500.0,52.0325,52.1229,52.0175,52.1229,126500.0
2013-03-20 14:50:00,69.17,69.24,69.16,69.2,129100.0,52.1154,52.1682,52.1079,52.138,129100.0
2013-03-20 14:55:00,69.2,69.21,69.11,69.12,85300.0,52.138,52.1455,52.0702,52.0777,85300.0
2013-03-20 15:00:00,69.12,69.12,69.03,69.03,95200.0,52.0777,52.0777,52.0099,52.0099,95200.0
2013-03-20 15:05:00,69.03,69.09,69.03,69.07,49700.0,52.0099,52.0551,52.0099,52.0401,49700.0
2013-03-20 15:10:00,69.07,69.15,69.06,69.13,86900.0,52.0401,52.1003,52.0325,52.0853,86900.0
2013-03-20 15:15:00,69.13,69.13,69.08,69.09,69200.0,52.0853,52.0853,52.0476,52.0551,69200.0
2013-03-20 15:20:00,69.08,69.09,69.03,69.05,50200.0,52.0476,52.0551,52.0099,52.025,50200.0
2013-03-20 15:25:00,69.06,69.06,68.96,69.0,80000.0,52.0325,52.0325,51.9572,51.9873,80000.0
2013-03-20 15:30:00,69.0,69.0,68.92,68.95,48400.0,51.9873,51.9873,51.9271,51.9497,48400.0
2013-03-20 15:35:00,68.95,68.98,68.93,68.95,59700.0,51.9497,51.9723,51.9346,51.9497,59700.0
2013-03-20 15:40:00,68.96,69.03,68.96,69.03,100700.0,51.9572,52.0099,51.9572,52.0099,100700.0
2013-03-20 15:45:00,69.03,69.09,69.01,69.08,122800.0,52.0099,52.0551,51.9949,52.0476,122800.0
2013-03-20 15:50:00,69.07,69.08,68.9,68.91,126400.0,52.0401,52.0476,51.912,51.9195,126400.0
2013-03-20 15:55:00,68.91,69.02,68.84,68.88,604300.0,51.9195,52.0024,51.8668,51.8969,604300.0
2013-03-21 09:30:00,68.61,68.77,68.61,68.74,178100.0,51.6935,51.814,51.6935,51.7914,178100.0
2013-03-21 09:35:00,68.78,68.78,68.52,68.59,100000.0,51.8216,51.8216,51.6257,51.6784,100000.0
2013-03-21 09:40:00,68.59,68.65,68.51,68.61,251500.0,51.6784,51.7236,51.6181,51.6935,251500.0
2013-03-21 09:45:00,68.6,68.74,68.56,68.71,156800.0,51.686,51.7914,51.6558,51.7688,156800.0
2013-03-21 09:50:00,68.71,68.78,68.57,68.57,107700.0,51.7688,51.8216,51.6633,51.6633,107700.0
2013-03-21 09:55:00,68.57,68.7,68.53,68.65,76800.0,51.6633,51.7613,51.6332,51.7236,76800.0
2013-03-21 10:00:00,68.65,68.7,68.58,68.59,156200.0,51.7236,51.7613,51.6709,51.6784,156200.0
2013-03-21 10:05:00,68.59,68.6,68.51,68.55,58700.0,51.6784,51.686,51.6181,51.6483,58700.0
2013-03-21 10:10:00,68.54,68.56,68.5,68.51,76300.0,51.6407,51.6558,51.6106,51.6181,76300.0
2013-03-21 10:15:00,68.52,68.53,68.42,68.49,121500.0,51.6257,51.6332,51.5503,51.6031,121500.0
2013-03-21 10:20:00,68.49,68.57,68.43,68.56,63600.0,51.6031,51.6633,51.5579,51.6558,63600.0
2013-03-21 10:25:00,68.57,68.63,68.5,68.63,54500.0,51.6633,51.7086,51.6106,51.7086,54500.0
2013-03-21 10:30:00,68.62,68.68,68.58,68.68,73600.0,51.701,51.7462,51.6709,51.7462,73600.0
2013-03-21 10:35:00,68.67,68.72,68.56,68.56,72000.0,51.7387,51.7764,51.6558,51.6558,72000.0
2013-03-21 10:40:00,68.57,68.7,68.57,68.66,54900.0,51.6633,51.7613,51.6633,51.7312,54900.0
2013-03-21 10:45:00,68.65,68.69,68.59,68.59,74800.0,51.7236,51.7538,51.6784,51.6784,74800.0
2013-03-21 10:50:00,68.6,68.7,68.59,68.69,68800.0,51.686,51.7613,51.6784,51.7538,68800.0
2013-03-21 10:55:00,68.69,68.7,68.64,68.7,74100.0,51.7538,51.7613,51.7161,51.7613,74100.0
2013-03-21 11:00:00,68.69,68.7,68.61,68.68,66400.0,51.7538,51.7613,51.6935,51.7462,66400.0
2013-03-21 11:05:00,68.68,68.85,68.68,68.84,63300.0,51.7462,51.8743,51.7462,51.8668,63300.0
2013-03-21 11:10:00,68.84,68.91,68.83,68.91,77300.0,51.8668,51.9195,51.8592,51.9195,77300.0
2013-03-21 11:15:00,68.9,69.03,68.89,69.03,68500.0,51.912,52.0099,51.9044,52.0099,68500.0
2013-03-21 11:20:00,69.04,69.19,69.0,69.19,134500.0,52.0175,52.1305,51.9873,52.1305,134500.0
2013-03-21 11:25:00,69.2,69.25,69.19,69.22,73200.0,52.138,52.1757,52.1305,52.1531,73200.0
2013-03-21 11:30:00,69.23,69.31,69.23,69.26,153200.0,52.1606,52.2209,52.1606,52.1832,153200.0
2013-03-21 11:35:00,69.26,69.26,69.16,69.17,106100.0,52.1832,52.1832,52.1079,52.1154,106100.0
2013-03-21 11:40:00,69.16,69.23,69.14,69.23,93600.0,52.1079,52.1606,52.0928,52.1606,93600.0
2013-03-21 11:45:00,69.23,69.23,69.11,69.12,74600.0,52.1606,52.1606,52.0702,52.0777,74600.0
2013-03-21 11:50:00,69.13,69.15,69.07,69.07,71000.0,52.0853,52.1003,52.0401,52.0401,71000.0
2013-03-21 11:55:00,69.08,69.11,69.03,69.09,68200.0,52.0476,52.0702,52.0099,52.0551,68200.0
2013-03-21 12:00:00,69.08,69.09,68.99,69.0,68100.0,52.0476,52.0551,51.9798,51.9873,68100.0
2013-03-21 12:05:00,69.0,69.01,68.95,69.0,61500.0,51.9873,51.9949,51.9497,51.9873,61500.0
2013-03-21 12:10:00,69.0,69.02,68.98,69.01,44400.0,51.9873,52.0024,51.9723,51.9949,44400.0
2013-03-21 12:15:00,69.01,69.01,68.92,68.94,63800.0,51.9949,51.9949,51.9271,51.9421,63800.0
2013-03-21 12:20:00,68.94,68.99,68.92,68.98,43700.0,51.9421,51.9798,51.9271,51.9723,43700.0
2013-03-21 12:25:00,68.99,69.0,68.92,68.92,61000.0,51.9798,51.9873,51.9271,51.9271,61000.0
2013-03-21 12:30:00,68.93,68.95,68.9,68.94,45600.0,51.9346,51.9497,51.912,51.9421,45600.0
2013-03-21 12:35:00,68.95,69.02,68.95,69.01,57800.0,51.9497,52.0024,51.9497,51.9949,57800.0
2013-03-21 12:40:00,69.01,69.05,69.0,69.02,74800.0,51.9949,52.025,51.9873,52.0024,74800.0
2013-03-21 12:45:00,69.03,69.03,68.97,69.01,38900.0,52.0099,52.0099,51.9647,51.9949,38900.0
2013-03-21 12:50:00,69.01,69.02,68.97,68.97,38500.0,51.9949,52.0024,51.9647,51.9647,38500.0
2013-03-21 12:55:00,68.97,69.0,68.95,68.95,43800.0,51.9647,51.9873,51.9497,51.9497,43800.0
2013-03-21 13:00:00,68.94,68.94,68.89,68.92,57000.0,51.9421,51.9421,51.9044,51.9271,57000.0
2013-03-21 13:05:00,68.92,69.02,68.91,69.01,41700.0,51.9271,52.0024,51.9195,51.9949,41700.0
2013-03-21 13:10:00,69.01,69.03,68.96,68.98,59700.0,51.9949,52.0099,51.9572,51.9723,59700.0
2013-03-21 13:15:00,68.98,68.98,68.81,68.84,61200.0,51.9723,51.9723,51.8442,51.8668,61200.0
2013-03-21 13:20:00,68.83,68.86,68.76,68.76,59400.0,51.8592,51.8818,51.8065,51.8065,59400.0
2013-03-21 13:25:00,68.77,68.82,68.76,68.78,33900.0,51.814,51.8517,51.8065,51.8216,33900.0
2013-03-21 13:30:00,68.78,68.8,68.66,68.67,86000.0,51.8216,51.8366,51.7312,51.7387,86000.0
2013-03-21 13:35:00,68.68,68.82,68.67,68.8,86900.0,51.7462,51.8517,51.7387,51.8366,86900.0
2013-03-21 13:40:00,68.79,68.81,68.62,68.62,94200.0,51.8291,51.8442,51.701,51.701,94200.0
2013-03-21 13:45:00,68.62,68.73,68.59,68.68,91700.0,51.701,51.7839,51.6784,51.7462,91700.0
2013-03-21 13:50:00,68.68,68.73,68.67,68.72,62900.0,51.7462,51.7839,51.7387,51.7764,62900.0
2013-03-21 13:55:00,68.72,68.79,68.72,68.78,88000.0,51.7764,51.8291,51.7764,51.8216,88000.0
2013-03-21 14:00:00,68.77,68.78,68.61,68.67,109700.0,51.814,51.8216,51.6935,51.7387,109700.0
2013-03-21 14:05:00,68.66,68.72,68.56,68.72,72700.0,51.7312,51.7764,51.6558,51.7764,72700.0
2013-03-21 14:10:00,68.73,68.95,68.71,68.87,103900.0,51.7839,51.9497,51.7688,51.8894,103900.0
2013-03-21 14:15:00,68.88,69.06,68.87,69.05,105500.0,51.8969,52.0325,51.8894,52.025,105500.0
2013-03-21 14:20:00,69.06,69.12,69.01,69.09,70500.0,52.0325,52.0777,51.9949,52.0551,70500.0
2013-03-21 14:25:00,69.1,69.15,69.08,69.08,77800.0,52.0627,52.1003,52.0476,52.0476,77800.0
2013-03-21 14:30:00,69.08,69.12,69.01,69.03,86100.0,52.0476,52.0777,51.9949,52.0099,86100.0
2013-03-21 14:35:00,69.03,69.04,68.93,68.99,104600.0,52.0099,52.0175,51.9346,51.9798,104600.0
2013-03-21 14:40:00,68.98,69.03,68.95,69.01,65000.0,51.9723,52.0099,51.9497,51.9949,65000.0
2013-03-21 14:45:00,69.01,69.04,68.99,69.02,55300.0,51.9949,52.0175,51.9798,52.0024,55300.0
2013-03-21 14:50:00,69.03,69.03,68.96,69.0,52900.0,52.0099,52.0099,51.9572,51.9873,52900.0
2013-03-21 14:55:00,68.99,69.09,68.99,69.09,58500.0,51.9798,52.0551,51.9798,52.0551,58500.0
2013-03-21 15:00:00,69.08,69.17,69.05,69.15,119900.0,52.0476,52.1154,52.025,52.1003,119900.0
2013-03-21 15:05:00,69.16,69.16,69.05,69.11,49700.0,52.1079,52.1079,52.025,52.0702,49700.0
2013-03-21 15:10:00,69.11,69.15,69.11,69.15,79300.0,52.0702,52.1003,52.0702,52.1003,79300.0
2013-03-21 15:15:00,69.13,69.13,69.02,69.03,80900.0,52.0853,52.0853,52.0024,52.0099,80900.0
2013-03-21 15:20:00,69.02,69.08,69.0,69.08,44000.0,52.0024,52.0476,51.9873,52.0476,44000.0
2013-03-21 15:25:00,69.08,69.13,69.07,69.11,96600.0,52.0476,52.0853,52.0401,52.0702,96600.0
2013-03-21 15:30:00,69.11,69.11,69.02,69.07,94100.0,52.0702,52.0702,52.0024,52.0401,94100.0
2013-03-21 15:35:00,69.06,69.1,69.05,69.1,127000.0,52.0325,52.0627,52.025,52.0627,127000.0
2013-03-21 15:40:00,69.1,69.16,69.08,69.13,161100.0,52.0627,52.1079,52.0476,52.0853,161100.0
2013-03-21 15:45:00,69.11,69.14,69.03,69.11,164200.0,52.0702,52.0928,52.0099,52.0702,164200.0
2013-03-21 15:50:00,69.1,69.13,69.05,69.09,120500.0,52.0627,52.0853,52.025,52.0551,120500.0
2013-03-21 15:55:00,69.09,69.09,68.94,68.95,312500.0,52.0551,52.0551,51.9421,51.9497,312500.0
2013-03-22 09:30:00,69.21,69.39,69.1,69.22,185500.0,52.1455,52.2812,52.0627,52.1531,185500.0
2013-03-22 09:35:00,69.23,69.24,69.0,69.02,45100.0,52.1606,52.1682,51.9873,52.0024,45100.0
2013-03-22 09:40:00,69.03,69.08,68.87,68.95,51800.0,52.0099,52.0476,51.8894,51.9497,51800.0
2013-03-22 09:45:00,68.94,68.96,68.87,68.88,34900.0,51.9421,51.9572,51.8894,51.8969,34900.0
2013-03-22 09:50:00,68.88,68.93,68.84,68.91,45800.0,51.8969,51.9346,51.8668,51.9195,45800.0
2013-03-22 09:55:00,68.91,68.93,68.8,68.84,58300.0,51.9195,51.9346,51.8366,51.8668,58300.0
2013-03-22 10:00:00,68.85,68.91,68.84,68.88,83900.0,51.8743,51.9195,51.8668,51.8969,83900.0
2013-03-22 10:05:00,68.89,68.94,68.88,68.92,92700.0,51.9044,51.9421,51.8969,51.9271,92700.0
2013-03-22 10:10:00,68.91,68.97,68.91,68.94,137700.0,51.9195,51.9647,51.9195,51.9421,137700.0
2013-03-22 10:15:00,68.94,68.96,68.9,68.93,82300.0,51.9421,51.9572,51.912,51.9346,82300.0
2013-03-22 10:20:00,68.94,69.0,68.92,68.93,135300.0,51.9421,51.9873,51.9271,51.9346,135300.0
2013-03-22 10:25:00,68.92,69.22,68.92,69.2,74800.0,51.9271,52.1531,51.9271,52.138,74800.0
2013-03-22 10:30:00,69.19,69.25,69.17,69.24,70400.0,52.1305,52.1757,52.1154,52.1682,70400.0
2013-03-22 10:35:00,69.24,69.32,69.23,69.23,72600.0,52.1682,52.2284,52.1606,52.1606,72600.0
2013-03-22 10:40:00,69.23,69.3,69.2,69.3,49700.0,52.1606,52.2134,52.138,52.2134,49700.0
2013-03-22 10:45:00,69.3,69.41,69.19,69.25,80500.0,52.2134,52.2962,52.1305,52.1757,80500.0
2013-03-22 10:50:00,69.27,69.28,69.19,69.25,30700.0,52.1908,52.1983,52.1305,52.1757,30700.0
2013-03-22 10:55:00,69.24,69.34,69.24,69.34,45200.0,52.1682,52.2435,52.1682,52.2435,45200.0
2013-03-22 11:00:00,69.33,69.45,69.3,69.42,43600.0,52.236,52.3264,52.2134,52.3038,43600.0
2013-03-22 11:05:00,69.42,69.42,69.37,69.38,26600.0,52.3038,52.3038,52.2661,52.2736,26600.0
2013-03-22 11:10:00,69.38,69.47,69.37,69.46,45700.0,52.2736,52.3414,52.2661,52.3339,45700.0
2013-03-22 11:15:00,69.47,69.5,69.37,69.38,44900.0,52.3414,52.364,52.2661,52.2736,44900.0
2013-03-22 11:20:00,69.38,69.39,69.3,69.31,54400.0,52.2736,52.2812,52.2134,52.2209,54400.0
2013-03-22 11:25:00,69.31,69.44,69.27,69.42,61200.0,52.2209,52.3188,52.1908,52.3038,61200.0
2013-03-22 11:30:00,69.41,69.47,69.4,69.43,44400.0,52.2962,52.3414,52.2887,52.3113,44400.0
2013-03-22 11:35:00,69.44,69.45,69.39,69.45,49500.0,52.3188,52.3264,52.2812,52.3264,49500.0
2013-03-22 11:40:00,69.45,69.46,69.42,69.43,36500.0,52.3264,52.3339,52.3038,52.3113,36500.0
2013-03-22 11:45:00,69.42,69.5,69.41,69.48,32200.0,52.3038,52.364,52.2962,52.349,32200.0
2013-03-22 11:50:00,69.49,69.56,69.43,69.47,53200.0,52.3565,52.4093,52.3113,52.3414,53200.0
2013-03-22 11:55:00,69.47,69.53,69.44,69.48,36100.0,52.3414,52.3866,52.3188,52.349,36100.0
2013-03-22 12:00:00,69.49,69.53,69.47,69.48,33700.0,52.3565,52.3866,52.3414,52.349,33700.0
2013-03-22 12:05:00,69.47,69.5,69.46,69.49,23900.0,52.3414,52.364,52.3339,52.3565,23900.0
2013-03-22 12:10:00,69.48,69.5,69.38,69.39,50500.0,52.349,52.364,52.2736,52.2812,50500.0
2013-03-22 12:15:00,69.38,69.4,69.32,69.38,35800.0,52.2736,52.2887,52.2284,52.2736,35800.0
2013-03-22 12:20:00,69.38,69.39,69.31,69.34,31500.0,52.2736,52.2812,52.2209,52.2435,31500.0
2013-03-22 12:25:00,69.34,69.38,69.33,69.37,26300.0,52.2435,52.2736,52.236,52.2661,26300.0
2013-03-22 12:30:00,69.36,69.36,69.29,69.32,42900.0,52.2586,52.2586,52.2058,52.2284,42900.0
2013-03-22 12:35:00,69.32,69.36,69.3,69.33,24600.0,52.2284,52.2586,52.2134,52.236,24600.0
2013-03-22 12:40:00,69.34,69.35,69.3,69.33,28500.0,52.2435,52.251,52.2134,52.236,28500.0
2013-03-22 12:45:00,69.32,69.36,69.3,69.35,27600.0,52.2284,52.2586,52.2134,52.251,27600.0
2013-03-22 12:50:00,69.34,69.38,69.31,69.37,24500.0,52.2435,52.2736,52.2209,52.2661,24500.0
2013-03-22 12:55:00,69.36,69.4,69.34,69.38,20100.0,52.2586,52.2887,52.2435,52.2736,20100.0
2013-03-22 13:00:00,69.38,69.43,69.32,69.4,46400.0,52.2736,52.3113,52.2284,52.2887,46400.0
2013-03-22 13:05:00,69.39,69.4,69.36,69.37,33900.0,52.2812,52.2887,52.2586,52.2661,33900.0
2013-03-22 13:10:00,69.37,69.38,69.31,69.34,52100.0,52.2661,52.2736,52.2209,52.2435,52100.0
2013-03-22 13:15:00,69.35,69.39,69.34,69.37,39300.0,52.251,52.2812,52.2435,52.2661,39300.0
2013-03-22 13:20:00,69.36,69.39,69.33,69.37,36800.0,52.2586,52.2812,52.236,52.2661,36800.0
2013-03-22 13:25:00,69.38,69.43,69.38,69.39,41900.0,52.2736,52.3113,52.2736,52.2812,41900.0
2013-03-22 13:30:00,69.39,69.42,69.36,69.38,30200.0,52.2812,52.3038,52.2586,52.2736,30200.0
2013-03-22 13:35:00,69.37,69.4,69.31,69.33,18300.0,52.2661,52.2887,52.2209,52.236,18300.0
2013-03-22 13:40:00,69.34,69.41,69.34,69.38,25300.0,52.2435,52.2962,52.2435,52.2736,25300.0
2013-03-22 13:45:00,69.39,69.43,69.37,69.42,30700.0,52.2812,52.3113,52.2661,52.3038,30700.0
2013-03-22 13:50:00,69.41,69.45,69.41,69.41,15600.0,52.2962,52.3264,52.2962,52.2962,15600.0
2013-03-22 13:55:00,69.41,69.44,69.35,69.4,24600.0,52.2962,52.3188,52.251,52.2887,24600.0
2013-03-22 14:00:00,69.4,69.44,69.38,69.42,31600.0,52.2887,52.3188,52.2736,52.3038,31600.0
2013-03-22 14:05:00,69.42,69.43,69.39,69.4,13000.0,52.3038,52.3113,52.2812,52.2887,13000.0
2013-03-22 14:10:00,69.41,69.46,69.4,69.42,60200.0,52.2962,52.3339,52.2887,52.3038,60200.0
2013-03-22 14:15:00,69.41,69.44,69.39,69.44,19200.0,52.2962,52.3188,52.2812,52.3188,19200.0
2013-03-22 14:20:00,69.44,69.5,69.42,69.49,22200.0,52.3188,52.364,52.3038,52.3565,22200.0
2013-03-22 14:25:00,69.49,69.49,69.43,69.46,15100.0,52.3565,52.3565,52.3113,52.3339,15100.0
2013-03-22 14:30:00,69.47,69.47,69.41,69.44,17400.0,52.3414,52.3414,52.2962,52.3188,17400.0
2013-03-22 14:35:00,69.44,69.49,69.44,69.47,30700.0,52.3188,52.3565,52.3188,52.3414,30700.0
2013-03-22 14:40:00,69.46,69.5,69.45,69.48,21400.0,52.3339,52.364,52.3264,52.349,21400.0
2013-03-22 14:45:00,69.48,69.54,69.48,69.53,33800.0,52.349,52.3942,52.349,52.3866,33800.0
2013-03-22 14:50:00,69.54,69.54,69.43,69.47,25700.0,52.3942,52.3942,52.3113,52.3414,25700.0
2013-03-22 14:55:00,69.46,69.51,69.43,69.48,23700.0,52.3339,52.3716,52.3113,52.349,23700.0
2013-03-22 15:00:00,69.48,69.51,69.43,69.46,39800.0,52.349,52.3716,52.3113,52.3339,39800.0
2013-03-22 15:05:00,69.45,69.48,69.41,69.47,29900.0,52.3264,52.349,52.2962,52.3414,29900.0
2013-03-22 15:10:00,69.47,69.48,69.41,69.47,31200.0,52.3414,52.349,52.2962,52.3414,31200.0
2013-03-22 15:15:00,69.46,69.5,69.44,69.44,37800.0,52.3339,52.364,52.3188,52.3188,37800.0
2013-03-22 15:20:00,69.43,69.45,69.39,69.42,31900.0,52.3113,52.3264,52.2812,52.3038,31900.0
2013-03-22 15:25:00,69.42,69.43,69.38,69.42,48100.0,52.3038,52.3113,52.2736,52.3038,48100.0
2013-03-22 15:30:00,69.42,69.46,69.42,69.46,62700.0,52.3038,52.3339,52.3038,52.3339,62700.0
2013-03-22 15:35:00,69.47,69.52,69.46,69.5,68500.0,52.3414,52.3791,52.3339,52.364,68500.0
2013-03-22 15:40:00,69.51,69.52,69.44,69.47,78900.0,52.3716,52.3791,52.3188,52.3414,78900.0
2013-03-22 15:45:00,69.47,69.52,69.44,69.44,112100.0,52.3414,52.3791,52.3188,52.3188,112100.0
2013-03-22 15:50:00,69.44,69.47,69.42,69.44,108700.0,52.3188,52.3414,52.3038,52.3188,108700.0
2013-03-22 15:55:00,69.43,69.57,69.38,69.57,259200.0,52.3113,52.4168,52.2736,52.4168,259200.0
2013-03-25 09:30:00,69.8,70.0,69.61,69.95,259900.0,52.5901,52.7408,52.4469,52.7031,259900.0
2013-03-25 09:35:00,69.95,69.97,69.81,69.89,69400.0,52.7031,52.7182,52.5976,52.6579,69400.0
2013-03-25 09:40:00,69.89,69.93,69.74,69.93,149700.0,52.6579,52.688,52.5449,52.688,149700.0
2013-03-25 09:45:00,69.92,70.19,69.89,70.1,234000.0,52.6805,52.8839,52.6579,52.8161,234000.0
2013-03-25 09:50:00,70.11,70.13,70.0,70.0,119200.0,52.8236,52.8387,52.7408,52.7408,119200.0
2013-03-25 09:55:00,70.0,70.13,69.97,70.1,72100.0,52.7408,52.8387,52.7182,52.8161,72100.0
2013-03-25 10:00:00,70.1,70.21,70.08,70.21,83700.0,52.8161,52.899,52.801,52.899,83700.0
2013-03-25 10:05:00,70.2,70.28,70.2,70.23,95500.0,52.8915,52.9517,52.8915,52.9141,95500.0
2013-03-25 10:10:00,70.23,70.28,70.19,70.27,78900.0,52.9141,52.9517,52.8839,52.9442,78900.0
2013-03-25 10:15:00,70.28,70.36,70.28,70.35,79100.0,52.9517,53.012,52.9517,53.0045,79100.0
2013-03-25 10:20:00,70.35,70.36,70.25,70.3,115400.0,53.0045,53.012,52.9291,52.9668,115400.0
2013-03-25 10:25:00,70.3,70.34,70.23,70.24,187100.0,52.9668,52.9969,52.9141,52.9216,187100.0
2013-03-25 10:30:00,70.24,70.26,70.18,70.2,164000.0,52.9216,52.9367,52.8764,52.8915,164000.0
2013-03-25 10:35:00,70.21,70.21,70.05,70.07,96100.0,52.899,52.899,52.7784,52.7935,96100.0
2013-03-25 10:40:00,70.06,70.09,69.98,69.98,91900.0,52.786,52.8086,52.7257,52.7257,91900.0
2013-03-25 10:45:00,69.98,69.98,69.86,69.9,109300.0,52.7257,52.7257,52.6353,52.6654,109300.0
2013-03-25 10:50:00,69.9,69.92,69.86,69.86,93700.0,52.6654,52.6805,52.6353,52.6353,93700.0
2013-03-25 10:55:00,69.88,69.88,69.59,69.62,165300.0,52.6504,52.6504,52.4319,52.4545,165300.0
2013-03-25 11:00:00,69.61,69.74,69.48,69.73,103800.0,52.4469,52.5449,52.349,52.5373,103800.0
2013-03-25 11:05:00,69.74,69.76,69.65,69.71,75300.0,52.5449,52.5599,52.4771,52.5223,75300.0
2013-03-25 11:10:00,69.71,69.74,69.62,69.68,69700.0,52.5223,52.5449,52.4545,52.4997,69700.0
2013-03-25 11:15:00,69.68,69.73,69.49,69.51,175200.0,52.4997,52.5373,52.3565,52.3716,175200.0
2013-03-25 11:20:00,69.49,69.56,69.45,69.54,59500.0,52.3565,52.4093,52.3264,52.3942,59500.0
2013-03-25 11:25:00,69.55,69.57,69.49,69.55,59000.0,52.4017,52.4168,52.3565,52.4017,59000.0
2013-03-25 11:30:00,69.55,69.67,69.55,69.66,57600.0,52.4017,52.4921,52.4017,52.4846,57600.0
2013-03-25 11:35:00,69.67,69.73,69.66,69.71,67900.0,52.4921,52.5373,52.4846,52.5223,67900.0
2013-03-25 11:40:00,69.7,69.72,69.63,69.64,53100.0,52.5147,52.5298,52.462,52.4695,53100.0
2013-03-25 11:45:00,69.64,69.74,69.61,69.72,60300.0,52.4695,52.5449,52.4469,52.5298,60300.0
2013-03-25 11:50:00,69.72,69.74,69.66,69.71,46000.0,52.5298,52.5449,52.4846,52.5223,46000.0
2013-03-25 11:55:00,69.71,69.74,69.68,69.72,48600.0,52.5223,52.5449,52.4997,52.5298,48600.0
2013-03-25 12:00:00,69.72,69.73,69.66,69.69,83400.0,52.5298,52.5373,52.4846,52.5072,83400.0
2013-03-25 12:05:00,69.69,69.73,69.65,69.65,60400.0,52.5072,52.5373,52.4771,52.4771,60400.0
2013-03-25 12:10:00,69.65,69.65,69.53,69.58,67700.0,52.4771,52.4771,52.3866,52.4243,67700.0
2013-03-25 12:15:00,69.58,69.63,69.58,69.6,38400.0,52.4243,52.462,52.4243,52.4394,38400.0
2013-03-25 12:20:00,69.59,69.6,69.52,69.56,55500.0,52.4319,52.4394,52.3791,52.4093,55500.0
2013-03-25 12:25:00,69.56,69.56,69.46,69.47,55400.0,52.4093,52.4093,52.3339,52.3414,55400.0
2013-03-25 12:30:00,69.45,69.48,69.39,69.41,73700.0,52.3264,52.349,52.2812,52.2962,73700.0
2013-03-25 12:35:00,69.4,69.45,69.37,69.42,30600.0,52.2887,52.3264,52.2661,52.3038,30600.0
2013-03-25 12:40:00,69.43,69.49,69.42,69.49,26200.0,52.3113,52.3565,52.3038,52.3565,26200.0
2013-03-25 12:45:00,69.48,69.5,69.46,69.5,40100.0,52.349,52.364,52.3339,52.364,40100.0
2013-03-25 12:50:00,69.5,69.51,69.36,69.42,71200.0,52.364,52.3716,52.2586,52.3038,71200.0
2013-03-25 12:55:00,69.41,69.45,69.36,69.36,58800.0,52.2962,52.3264,52.2586,52.2586,58800.0
2013-03-25 13:00:00,69.36,69.38,69.3,69.36,56500.0,52.2586,52.2736,52.2134,52.2586,56500.0
2013-03-25 13:05:00,69.36,69.39,69.32,69.37,62400.0,52.2586,52.2812,52.2284,52.2661,62400.0
2013-03-25 13:10:00,69.37,69.37,69.32,69.33,33700.0,52.2661,52.2661,52.2284,52.236,33700.0
2013-03-25 13:15:00,69.34,69.39,69.33,69.36,36900.0,52.2435,52.2812,52.236,52.2586,36900.0
2013-03-25 13:20:00,69.36,69.5,69.36,69.48,60100.0,52.2586,52.364,52.2586,52.349,60100.0
2013-03-25 13:25:00,69.47,69.56,69.47,69.52,73100.0,52.3414,52.4093,52.3414,52.3791,73100.0
2013-03-25 13:30:00,69.51,69.52,69.42,69.43,40800.0,52.3716,52.3791,52.3038,52.3113,40800.0
2013-03-25 13:35:00,69.42,69.45,69.39,69.4,60000.0,52.3038,52.3264,52.2812,52.2887,60000.0
2013-03-25 13:40:00,69.4,69.47,69.4,69.45,34200.0,52.2887,52.3414,52.2887,52.3264,34200.0
2013-03-25 13:45:00,69.45,69.65,69.45,69.61,89600.0,52.3264,52.4771,52.3264,52.4469,89600.0
2013-03-25 13:50:00,69.61,69.75,69.6,69.7,114100.0,52.4469,52.5524,52.4394,52.5147,114100.0
2013-03-25 13:55:00,69.71,69.81,69.67,69.78,106900.0,52.5223,52.5976,52.4921,52.575,106900.0
2013-03-25 14:00:00,69.78,69.79,69.72,69.73,55900.0,52.575,52.5825,52.5298,52.5373,55900.0
2013-03-25 14:05:00,69.72,69.8,69.72,69.77,48100.0,52.5298,52.5901,52.5298,52.5675,48100.0
2013-03-25 14:10:00,69.78,69.8,69.68,69.68,48100.0,52.575,52.5901,52.4997,52.4997,48100.0
2013-03-25 14:15:00,69.67,69.72,69.64,69.69,33700.0,52.4921,52.5298,52.4695,52.5072,33700.0
2013-03-25 14:20:00,69.69,69.8,69.65,69.67,47200.0,52.5072,52.5901,52.4771,52.4921,47200.0
2013-03-25 14:25:00,69.68,69.68,69.62,69.65,34300.0,52.4997,52.4997,52.4545,52.4771,34300.0
2013-03-25 14:30:00,69.64,69.65,69.56,69.61,49400.0,52.4695,52.4771,52.4093,52.4469,49400.0
2013-03-25 14:35:00,69.61,69.61,69.51,69.55,59200.0,52.4469,52.4469,52.3716,52.4017,59200.0
2013-03-25 14:40:00,69.54,69.57,69.53,69.56,23400.0,52.3942,52.4168,52.3866,52.4093,23400.0
2013-03-25 14:45:00,69.56,69.58,69.46,69.48,43900.0,52.4093,52.4243,52.3339,52.349,43900.0
2013-03-25 14:50:00,69.49,69.52,69.47,69.48,37100.0,52.3565,52.3791,52.3414,52.349,37100.0
2013-03-25 14:55:00,69.49,69.51,69.47,69.49,43600.0,52.3565,52.3716,52.3414,52.3565,43600.0
2013-03-25 15:00:00,69.49,69.5,69.42,69.46,56600.0,52.3565,52.364,52.3038,52.3339,56600.0
2013-03-25 15:05:00,69.45,69.46,69.4,69.42,36200.0,52.3264,52.3339,52.2887,52.3038,36200.0
2013-03-25 15:10:00,69.42,69.42,69.37,69.38,38500.0,52.3038,52.3038,52.2661,52.2736,38500.0
2013-03-25 15:15:00,69.38,69.39,69.3,69.3,48500.0,52.2736,52.2812,52.2134,52.2134,48500.0
2013-03-25 15:20:00,69.29,69.37,69.27,69.32,72700.0,52.2058,52.2661,52.1908,52.2284,72700.0
2013-03-25 15:25:00,69.32,69.33,69.29,69.33,41300.0,52.2284,52.236,52.2058,52.236,41300.0
2013-03-25 15:30:00,69.33,69.39,69.32,69.37,52300.0,52.236,52.2812,52.2284,52.2661,52300.0
2013-03-25 15:35:00,69.36,69.4,69.33,69.39,59500.0,52.2586,52.2887,52.236,52.2812,59500.0
2013-03-25 15:40:00,69.39,69.44,69.39,69.41,74500.0,52.2812,52.3188,52.2812,52.2962,74500.0
2013-03-25 15:45:00,69.4,69.46,69.37,69.44,210400.0,52.2887,52.3339,52.2661,52.3188,210400.0
2013-03-25 15:50:00,69.44,69.5,69.37,69.49,177100.0,52.3188,52.364,52.2661,52.3565,177100.0
2013-03-25 15:55:00,69.5,69.59,69.47,69.48,285200.0,52.364,52.4319,52.3414,52.349,285200.0
2013-03-26 09:30:00,69.66,69.71,69.55,69.56,139000.0,52.4846,52.5223,52.4017,52.4093,139000.0
2013-03-26 09:35:00,69.57,69.76,69.55,69.68,64000.0,52.4168,52.5599,52.4017,52.4997,64000.0
2013-03-26 09:40:00,69.67,69.77,69.62,69.77,56500.0,52.4921,52.5675,52.4545,52.5675,56500.0
2013-03-26 09:45:00,69.77,69.81,69.7,69.76,112300.0,52.5675,52.5976,52.5147,52.5599,112300.0
2013-03-26 09:50:00,69.75,69.77,69.58,69.68,71800.0,52.5524,52.5675,52.4243,52.4997,71800.0
2013-03-26 09:55:00,69.67,69.88,69.67,69.81,72400.0,52.4921,52.6504,52.4921,52.5976,72400.0
2013-03-26 10:00:00,69.8,69.91,69.72,69.88,106900.0,52.5901,52.673,52.5298,52.6504,106900.0
2013-03-26 10:05:00,69.88,70.21,69.88,70.21,226300.0,52.6504,52.899,52.6504,52.899,226300.0
2013-03-26 10:10:00,70.21,70.27,70.18,70.21,105800.0,52.899,52.9442,52.8764,52.899,105800.0
2013-03-26 10:15:00,70.2,70.2,70.12,70.16,105600.0,52.8915,52.8915,52.8312,52.8613,105600.0
2013-03-26 10:20:00,70.16,70.34,70.16,70.34,103700.0,52.8613,52.9969,52.8613,52.9969,103700.0
2013-03-26 10:25:00,70.34,70.4,70.25,70.26,109400.0,52.9969,53.0421,52.9291,52.9367,109400.0
2013-03-26 10:30:00,70.26,70.39,70.25,70.36,154900.0,52.9367,53.0346,52.9291,53.012,154900.0
2013-03-26 10:35:00,70.35,70.39,70.21,70.21,165400.0,53.0045,53.0346,52.899,52.899,165400.0
2013-03-26 10:40:00,70.21,70.23,70.04,70.06,126000.0,52.899,52.9141,52.7709,52.786,126000.0
2013-03-26 10:45:00,70.07,70.08,69.95,69.97,103200.0,52.7935,52.801,52.7031,52.7182,103200.0
2013-03-26 10:50:00,69.97,70.0,69.92,69.92,105200.0,52.7182,52.7408,52.6805,52.6805,105200.0
2013-03-26 10:55:00,69.93,69.98,69.9,69.93,66000.0,52.688,52.7257,52.6654,52.688,66000.0
2013-03-26 11:00:00,69.92,70.04,69.91,70.02,75200.0,52.6805,52.7709,52.673,52.7558,75200.0
2013-03-26 11:05:00,69.98,70.09,69.98,70.03,44900.0,52.7257,52.8086,52.7257,52.7634,44900.0
2013-03-26 11:10:00,70.04,70.1,70.04,70.04,36300.0,52.7709,52.8161,52.7709,52.7709,36300.0
2013-03-26 11:15:00,70.04,70.04,69.92,69.92,31900.0,52.7709,52.7709,52.6805,52.6805,31900.0
2013-03-26 11:20:00,69.93,69.97,69.9,69.95,28200.0,52.688,52.7182,52.6654,52.7031,28200.0
2013-03-26 11:25:00,69.95,69.98,69.93,69.94,41300.0,52.7031,52.7257,52.688,52.6956,41300.0
2013-03-26 11:30:00,69.94,69.98,69.92,69.95,34800.0,52.6956,52.7257,52.6805,52.7031,34800.0
2013-03-26 11:35:00,69.95,69.98,69.89,69.89,38700.0,52.7031,52.7257,52.6579,52.6579,38700.0
2013-03-26 11:40:00,69.9,69.95,69.87,69.91,29400.0,52.6654,52.7031,52.6428,52.673,29400.0
2013-03-26 11:45:00,69.91,69.94,69.89,69.93,18300.0,52.673,52.6956,52.6579,52.688,18300.0
2013-03-26 11:50:00,69.93,69.95,69.84,69.86,39400.0,52.688,52.7031,52.6202,52.6353,39400.0
2013-03-26 11:55:00,69.86,69.9,69.83,69.86,31400.0,52.6353,52.6654,52.6127,52.6353,31400.0
2013-03-26 12:00:00,69.86,69.91,69.86,69.89,23400.0,52.6353,52.673,52.6353,52.6579,23400.0
2013-03-26 12:05:00,69.88,69.94,69.88,69.91,40400.0,52.6504,52.6956,52.6504,52.673,40400.0
2013-03-26 12:10:00,69.91,69.92,69.9,69.92,20700.0,52.673,52.6805,52.6654,52.6805,20700.0
2013-03-26 12:15:00,69.91,69.94,69.88,69.89,30000.0,52.673,52.6956,52.6504,52.6579,30000.0
2013-03-26 12:20:00,69.89,69.9,69.85,69.85,18800.0,52.6579,52.6654,52.6277,52.6277,18800.0
2013-03-26 12:25:00,69.84,69.9,69.81,69.9,26600.0,52.6202,52.6654,52.5976,52.6654,26600.0
2013-03-26 12:30:00,69.89,69.92,69.86,69.91,33600.0,52.6579,52.6805,52.6353,52.673,33600.0
2013-03-26 12:35:00,69.92,69.92,69.88,69.9,36300.0,52.6805,52.6805,52.6504,52.6654,36300.0
2013-03-26 12:40:00,69.9,69.91,69.86,69.86,23500.0,52.6654,52.673,52.6353,52.6353,23500.0
2013-03-26 12:45:00,69.87,69.93,69.87,69.88,37200.0,52.6428,52.688,52.6428,52.6504,37200.0
2013-03-26 12:50:00,69.88,69.9,69.83,69.87,29700.0,52.6504,52.6654,52.6127,52.6428,29700.0
2013-03-26 12:55:00,69.88,69.9,69.84,69.88,25500.0,52.6504,52.6654,52.6202,52.6504,25500.0
2013-03-26 13:00:00,69.87,69.87,69.83,69.83,26400.0,52.6428,52.6428,52.6127,52.6127,26400.0
2013-03-26 13:05:00,69.83,69.86,69.82,69.84,32600.0,52.6127,52.6353,52.6051,52.6202,32600.0
2013-03-26 13:10:00,69.85,69.86,69.78,69.78,32500.0,52.6277,52.6353,52.575,52.575,32500.0
2013-03-26 13:15:00,69.79,69.83,69.77,69.8,19100.0,52.5825,52.6127,52.5675,52.5901,19100.0
2013-03-26 13:20:00,69.8,69.88,69.79,69.88,18100.0,52.5901,52.6504,52.5825,52.6504,18100.0
2013-03-26 13:25:00,69.87,69.88,69.84,69.84,19700.0,52.6428,52.6504,52.6202,52.6202,19700.0
2013-03-26 13:30:00,69.84,69.92,69.8,69.91,37600.0,52.6202,52.6805,52.5901,52.673,37600.0
2013-03-26 13:35:00,69.9,69.92,69.88,69.92,30700.0,52.6654,52.6805,52.6504,52.6805,30700.0
2013-03-26 13:40:00,69.91,69.94,69.9,69.94,27900.0,52.673,52.6956,52.6654,52.6956,27900.0
2013-03-26 13:45:00,69.94,69.97,69.91,69.96,29800.0,52.6956,52.7182,52.673,52.7106,29800.0
2013-03-26 13:50:00,69.97,70.0,69.97,69.99,18400.0,52.7182,52.7408,52.7182,52.7332,18400.0
2013-03-26 13:55:00,69.98,69.99,69.95,69.95,37700.0,52.7257,52.7332,52.7031,52.7031,37700.0
2013-03-26 14:00:00,69.96,69.97,69.94,69.97,17300.0,52.7106,52.7182,52.6956,52.7182,17300.0
2013-03-26 14:05:00,69.96,69.99,69.94,69.95,31900.0,52.7106,52.7332,52.6956,52.7031,31900.0
2013-03-26 14:10:00,69.94,69.98,69.93,69.97,22900.0,52.6956,52.7257,52.688,52.7182,22900.0
2013-03-26 14:15:00,69.98,70.0,69.96,70.0,19900.0,52.7257,52.7408,52.7106,52.7408,19900.0
2013-03-26 14:20:00,69.99,70.06,69.99,70.03,47100.0,52.7332,52.786,52.7332,52.7634,47100.0
2013-03-26 14:25:00,70.03,70.06,70.01,70.03,27900.0,52.7634,52.786,52.7483,52.7634,27900.0
2013-03-26 14:30:00,70.03,70.05,70.0,70.0,19200.0,52.7634,52.7784,52.7408,52.7408,19200.0
2013-03-26 14:35:00,70.01,70.03,69.99,70.0,29700.0,52.7483,52.7634,52.7332,52.7408,29700.0
2013-03-26 14:40:00,70.0,70.03,69.97,70.03,27000.0,52.7408,52.7634,52.7182,52.7634,27000.0
2013-03-26 14:45:00,70.03,70.05,69.97,69.99,24200.0,52.7634,52.7784,52.7182,52.7332,24200.0
2013-03-26 14:50:00,69.98,70.0,69.98,69.99,18000.0,52.7257,52.7408,52.7257,52.7332,18000.0
2013-03-26 14:55:00,69.99,69.99,69.95,69.97,24500.0,52.7332,52.7332,52.7031,52.7182,24500.0
2013-03-26 15:00:00,69.97,70.0,69.95,69.99,41800.0,52.7182,52.7408,52.7031,52.7332,41800.0
2013-03-26 15:05:00,70.0,70.01,69.97,69.97,61200.0,52.7408,52.7483,52.7182,52.7182,61200.0
2013-03-26 15:10:00,69.98,70.0,69.97,70.0,54200.0,52.7257,52.7408,52.7182,52.7408,54200.0
2013-03-26 15:15:00,70.0,70.03,69.98,70.03,48200.0,52.7408,52.7634,52.7257,52.7634,48200.0
2013-03-26 15:20:00,70.03,70.04,70.0,70.01,41000.0,52.7634,52.7709,52.7408,52.7483,41000.0
2013-03-26 15:25:00,70.02,70.05,70.0,70.02,52800.0,52.7558,52.7784,52.7408,52.7558,52800.0
2013-03-26 15:30:00,70.02,70.05,70.0,70.04,77100.0,52.7558,52.7784,52.7408,52.7709,77100.0
2013-03-26 15:35:00,70.03,70.04,70.0,70.01,68500.0,52.7634,52.7709,52.7408,52.7483,68500.0
2013-03-26 15:40:00,70.0,70.03,69.99,70.02,68700.0,52.7408,52.7634,52.7332,52.7558,68700.0
2013-03-26 15:45:00,70.02,70.06,70.01,70.05,83600.0,52.7558,52.786,52.7483,52.7784,83600.0
2013-03-26 15:50:00,70.04,70.05,69.98,69.99,102500.0,52.7709,52.7784,52.7257,52.7332,102500.0
2013-03-26 15:55:00,70.0,70.08,69.97,70.06,160900.0,52.7408,52.801,52.7182,52.786,160900.0
2013-03-27 09:30:00,69.15,69.3,69.0,69.04,306600.0,52.1003,52.2134,51.9873,52.0175,306600.0
2013-03-27 09:35:00,69.09,69.34,69.04,69.31,83800.0,52.0551,52.2435,52.0175,52.2209,83800.0
2013-03-27 09:40:00,69.29,69.3,69.19,69.22,58600.0,52.2058,52.2134,52.1305,52.1531,58600.0
2013-03-27 09:45:00,69.21,69.32,69.21,69.24,61500.0,52.1455,52.2284,52.1455,52.1682,61500.0
2013-03-27 09:50:00,69.24,69.24,69.11,69.24,84600.0,52.1682,52.1682,52.0702,52.1682,84600.0
2013-03-27 09:55:00,69.24,69.31,69.16,69.24,65700.0,52.1682,52.2209,52.1079,52.1682,65700.0
2013-03-27 10:00:00,69.22,69.35,69.13,69.35,52800.0,52.1531,52.251,52.0853,52.251,52800.0
2013-03-27 10:05:00,69.37,69.4,69.22,69.28,43300.0,52.2661,52.2887,52.1531,52.1983,43300.0
2013-03-27 10:10:00,69.29,69.3,69.07,69.11,62200.0,52.2058,52.2134,52.0401,52.0702,62200.0
2013-03-27 10:15:00,69.11,69.18,69.11,69.16,39100.0,52.0702,52.1229,52.0702,52.1079,39100.0
2013-03-27 10:20:00,69.14,69.27,69.13,69.21,35400.0,52.0928,52.1908,52.0853,52.1455,35400.0
2013-03-27 10:25:00,69.22,69.31,69.22,69.27,29900.0,52.1531,52.2209,52.1531,52.1908,29900.0
2013-03-27 10:30:00,69.28,69.34,69.27,69.34,44300.0,52.1983,52.2435,52.1908,52.2435,44300.0
2013-03-27 10:35:00,69.35,69.4,69.35,69.37,40800.0,52.251,52.2887,52.251,52.2661,40800.0
2013-03-27 10:40:00,69.38,69.52,69.38,69.48,62800.0,52.2736,52.3791,52.2736,52.349,62800.0
2013-03-27 10:45:00,69.49,69.54,69.46,69.48,46800.0,52.3565,52.3942,52.3339,52.349,46800.0
2013-03-27 10:50:00,69.47,69.49,69.45,69.45,30800.0,52.3414,52.3565,52.3264,52.3264,30800.0
2013-03-27 10:55:00,69.45,69.45,69.41,69.42,27300.0,52.3264,52.3264,52.2962,52.3038,27300.0
2013-03-27 11:00:00,69.42,69.5,69.42,69.47,27000.0,52.3038,52.364,52.3038,52.3414,27000.0
2013-03-27 11:05:00,69.46,69.48,69.41,69.45,27900.0,52.3339,52.349,52.2962,52.3264,27900.0
2013-03-27 11:10:00,69.45,69.56,69.45,69.52,33000.0,52.3264,52.4093,52.3264,52.3791,33000.0
2013-03-27 11:15:00,69.52,69.55,69.51,69.51,36600.0,52.3791,52.4017,52.3716,52.3716,36600.0
2013-03-27 11:20:00,69.52,69.53,69.44,69.44,30700.0,52.3791,52.3866,52.3188,52.3188,30700.0
2013-03-27 11:25:00,69.44,69.45,69.4,69.44,24900.0,52.3188,52.3264,52.2887,52.3188,24900.0
2013-03-27 11:30:00,69.45,69.58,69.42,69.58,27000.0,52.3264,52.4243,52.3038,52.4243,27000.0
2013-03-27 11:35:00,69.58,69.59,69.5,69.54,42500.0,52.4243,52.4319,52.364,52.3942,42500.0
2013-03-27 11:40:00,69.55,69.55,69.49,69.54,35800.0,52.4017,52.4017,52.3565,52.3942,35800.0
2013-03-27 11:45:00,69.55,69.57,69.51,69.52,23400.0,52.4017,52.4168,52.3716,52.3791,23400.0
2013-03-27 11:50:00,69.53,69.57,69.51,69.52,35100.0,52.3866,52.4168,52.3716,52.3791,35100.0
2013-03-27 11:55:00,69.52,69.55,69.49,69.54,30100.0,52.3791,52.4017,52.3565,52.3942,30100.0
2013-03-27 12:00:00,69.54,69.59,69.53,69.58,20000.0,52.3942,52.4319,52.3866,52.4243,20000.0
2013-03-27 12:05:00,69.57,69.58,69.49,69.52,32400.0,52.4168,52.4243,52.3565,52.3791,32400.0
2013-03-27 12:10:00,69.52,69.53,69.47,69.48,130100.0,52.3791,52.3866,52.3414,52.349,130100.0
2013-03-27 12:15:00,69.48,69.5,69.42,69.42,20400.0,52.349,52.364,52.3038,52.3038,20400.0
2013-03-27 12:20:00,69.42,69.45,69.4,69.43,32200.0,52.3038,52.3264,52.2887,52.3113,32200.0
2013-03-27 12:25:00,69.43,69.44,69.39,69.39,34500.0,52.3113,52.3188,52.2812,52.2812,34500.0
2013-03-27 12:30:00,69.4,69.41,69.33,69.38,50400.0,52.2887,52.2962,52.236,52.2736,50400.0
2013-03-27 12:35:00,69.37,69.37,69.32,69.36,48400.0,52.2661,52.2661,52.2284,52.2586,48400.0
2013-03-27 12:40:00,69.37,69.4,69.36,69.38,21100.0,52.2661,52.2887,52.2586,52.2736,21100.0
2013-03-27 12:45:00,69.37,69.4,69.31,69.31,27900.0,52.2661,52.2887,52.2209,52.2209,27900.0
2013-03-27 12:50:00,69.32,69.33,69.29,69.3,28400.0,52.2284,52.236,52.2058,52.2134,28400.0
2013-03-27 12:55:00,69.31,69.33,69.26,69.32,35100.0,52.2209,52.236,52.1832,52.2284,35100.0
2013-03-27 13:00:00,69.32,69.36,69.29,69.3,29100.0,52.2284,52.2586,52.2058,52.2134,29100.0
2013-03-27 13:05:00,69.29,69.3,69.26,69.26,24100.0,52.2058,52.2134,52.1832,52.1832,24100.0
2013-03-27 13:10:00,69.26,69.29,69.23,69.29,42800.0,52.1832,52.2058,52.1606,52.2058,42800.0
2013-03-27 13:15:00,69.29,69.31,69.27,69.29,23600.0,52.2058,52.2209,52.1908,52.2058,23600.0
2013-03-27 13:20:00,69.29,69.31,69.27,69.3,30700.0,52.2058,52.2209,52.1908,52.2134,30700.0
2013-03-27 13:25:00,69.31,69.36,69.29,69.34,18300.0,52.2209,52.2586,52.2058,52.2435,18300.0
2013-03-27 13:30:00,69.33,69.39,69.31,69.39,24800.0,52.236,52.2812,52.2209,52.2812,24800.0
2013-03-27 13:35:00,69.39,69.42,69.38,69.4,31800.0,52.2812,52.3038,52.2736,52.2887,31800.0
2013-03-27 13:40:00,69.41,69.46,69.4,69.45,26100.0,52.2962,52.3339,52.2887,52.3264,26100.0
2013-03-27 13:45:00,69.44,69.46,69.39,69.4,36300.0,52.3188,52.3339,52.2812,52.2887,36300.0
2013-03-27 13:50:00,69.41,69.43,69.37,69.39,24400.0,52.2962,52.3113,52.2661,52.2812,24400.0
2013-03-27 13:55:00,69.39,69.43,69.36,69.42,22400.0,52.2812,52.3113,52.2586,52.3038,22400.0
2013-03-27 14:00:00,69.43,69.45,69.39,69.45,16800.0,52.3113,52.3264,52.2812,52.3264,16800.0
2013-03-27 14:05:00,69.47,69.47,69.42,69.43,27200.0,52.3414,52.3414,52.3038,52.3113,27200.0
2013-03-27 14:10:00,69.43,69.43,69.4,69.4,22900.0,52.3113,52.3113,52.2887,52.2887,22900.0
2013-03-27 14:15:00,69.4,69.4,69.37,69.38,21100.0,52.2887,52.2887,52.2661,52.2736,21100.0
2013-03-27 14:20:00,69.38,69.38,69.34,69.34,21000.0,52.2736,52.2736,52.2435,52.2435,21000.0
2013-03-27 14:25:00,69.34,69.39,69.33,69.38,26900.0,52.2435,52.2812,52.236,52.2736,26900.0
2013-03-27 14:30:00,69.39,69.44,69.38,69.4,49900.0,52.2812,52.3188,52.2736,52.2887,49900.0
2013-03-27 14:35:00,69.4,69.44,69.37,69.38,20300.0,52.2887,52.3188,52.2661,52.2736,20300.0
2013-03-27 14:40:00,69.38,69.43,69.35,69.38,35100.0,52.2736,52.3113,52.251,52.2736,35100.0
2013-03-27 14:45:00,69.37,69.4,69.37,69.38,22000.0,52.2661,52.2887,52.2661,52.2736,22000.0
2013-03-27 14:50:00,69.38,69.42,69.36,69.39,21900.0,52.2736,52.3038,52.2586,52.2812,21900.0
2013-03-27 14:55:00,69.38,69.4,69.37,69.38,19000.0,52.2736,52.2887,52.2661,52.2736,19000.0
2013-03-27 15:00:00,69.38,69.4,69.35,69.35,39500.0,52.2736,52.2887,52.251,52.251,39500.0
2013-03-27 15:05:00,69.36,69.38,69.32,69.36,63300.0,52.2586,52.2736,52.2284,52.2586,63300.0
2013-03-27 15:10:00,69.36,69.42,69.35,69.42,42900.0,52.2586,52.3038,52.251,52.3038,42900.0
2013-03-27 15:15:00,69.41,69.48,69.4,69.47,62600.0,52.2962,52.349,52.2887,52.3414,62600.0
2013-03-27 15:20:00,69.47,69.54,69.44,69.54,81600.0,52.3414,52.3942,52.3188,52.3942,81600.0
2013-03-27 15:25:00,69.53,69.65,69.52,69.62,100500.0,52.3866,52.4771,52.3791,52.4545,100500.0
2013-03-27 15:30:00,69.63,69.68,69.6,69.6,60100.0,52.462,52.4997,52.4394,52.4394,60100.0
2013-03-27 15:35:00,69.59,69.68,69.58,69.67,91600.0,52.4319,52.4997,52.4243,52.4921,91600.0
2013-03-27 15:40:00,69.66,69.7,69.64,69.64,74500.0,52.4846,52.5147,52.4695,52.4695,74500.0
2013-03-27 15:45:00,69.64,69.64,69.59,69.6,148500.0,52.4695,52.4695,52.4319,52.4394,148500.0
2013-03-27 15:50:00,69.6,69.64,69.59,69.61,106200.0,52.4394,52.4695,52.4319,52.4469,106200.0
2013-03-27 15:55:00,69.61,69.66,69.59,69.64,185100.0,52.4469,52.4846,52.4319,52.4695,185100.0
2013-03-28 09:30:00,69.53,69.73,69.42,69.73,303800.0,52.3866,52.5373,52.3038,52.5373,303800.0
2013-03-28 09:35:00,69.73,69.86,69.45,69.45,135000.0,52.5373,52.6353,52.3264,52.3264,135000.0
2013-03-28 09:40:00,69.48,69.57,69.35,69.43,84900.0,52.349,52.4168,52.251,52.3113,84900.0
2013-03-28 09:45:00,69.39,69.45,69.33,69.44,70800.0,52.2812,52.3264,52.236,52.3188,70800.0
2013-03-28 09:50:00,69.43,69.56,69.39,69.56,92600.0,52.3113,52.4093,52.2812,52.4093,92600.0
2013-03-28 09:55:00,69.56,69.85,69.55,69.75,128000.0,52.4093,52.6277,52.4017,52.5524,128000.0
2013-03-28 10:00:00,69.78,69.9,69.78,69.85,73600.0,52.575,52.6654,52.575,52.6277,73600.0
2013-03-28 10:05:00,69.84,69.86,69.77,69.83,61300.0,52.6202,52.6353,52.5675,52.6127,61300.0
2013-03-28 10:10:00,69.83,69.9,69.82,69.83,58100.0,52.6127,52.6654,52.6051,52.6127,58100.0
2013-03-28 10:15:00,69.84,69.9,69.78,69.81,61600.0,52.6202,52.6654,52.575,52.5976,61600.0
2013-03-28 10:20:00,69.8,69.8,69.71,69.71,59600.0,52.5901,52.5901,52.5223,52.5223,59600.0
2013-03-28 10:25:00,69.71,69.75,69.59,69.6,63800.0,52.5223,52.5524,52.4319,52.4394,63800.0
2013-03-28 10:30:00,69.6,69.68,69.59,69.66,58000.0,52.4394,52.4997,52.4319,52.4846,58000.0
2013-03-28 10:35:00,69.66,69.77,69.62,69.76,103200.0,52.4846,52.5675,52.4545,52.5599,103200.0
2013-03-28 10:40:00,69.77,69.79,69.68,69.79,47900.0,52.5675,52.5825,52.4997,52.5825,47900.0
2013-03-28 10:45:00,69.79,69.83,69.76,69.8,58800.0,52.5825,52.6127,52.5599,52.5901,58800.0
2013-03-28 10:50:00,69.79,69.8,69.74,69.78,61200.0,52.5825,52.5901,52.5449,52.575,61200.0
2013-03-28 10:55:00,69.79,69.82,69.74,69.75,67800.0,52.5825,52.6051,52.5449,52.5524,67800.0
2013-03-28 11:00:00,69.75,69.77,69.7,69.71,57300.0,52.5524,52.5675,52.5147,52.5223,57300.0
2013-03-28 11:05:00,69.72,69.75,69.7,69.72,43300.0,52.5298,52.5524,52.5147,52.5298,43300.0
2013-03-28 11:10:00,69.72,69.76,69.7,69.75,29200.0,52.5298,52.5599,52.5147,52.5524,29200.0
2013-03-28 11:15:00,69.75,69.77,69.7,69.76,63200.0,52.5524,52.5675,52.5147,52.5599,63200.0
2013-03-28 11:20:00,69.77,69.81,69.76,69.81,47600.0,52.5675,52.5976,52.5599,52.5976,47600.0
2013-03-28 11:25:00,69.81,69.9,69.81,69.9,54100.0,52.5976,52.6654,52.5976,52.6654,54100.0
2013-03-28 11:30:00,69.89,69.92,69.8,69.82,75700.0,52.6579,52.6805,52.5901,52.6051,75700.0
2013-03-28 11:35:00,69.83,69.83,69.73,69.73,37600.0,52.6127,52.6127,52.5373,52.5373,37600.0
2013-03-28 11:40:00,69.73,69.75,69.69,69.7,29500.0,52.5373,52.5524,52.5072,52.5147,29500.0
2013-03-28 11:45:00,69.69,69.73,69.67,69.68,26500.0,52.5072,52.5373,52.4921,52.4997,26500.0
2013-03-28 11:50:00,69.68,69.69,69.6,69.67,77500.0,52.4997,52.5072,52.4394,52.4921,77500.0
2013-03-28 11:55:00,69.67,69.73,69.67,69.68,21100.0,52.4921,52.5373,52.4921,52.4997,21100.0
2013-03-28 12:00:00,69.67,69.67,69.64,69.66,20900.0,52.4921,52.4921,52.4695,52.4846,20900.0
2013-03-28 12:05:00,69.66,69.75,69.66,69.71,22500.0,52.4846,52.5524,52.4846,52.5223,22500.0
2013-03-28 12:10:00,69.71,69.73,69.65,69.66,58900.0,52.5223,52.5373,52.4771,52.4846,58900.0
2013-03-28 12:15:00,69.67,69.67,69.58,69.6,143800.0,52.4921,52.4921,52.4243,52.4394,143800.0
2013-03-28 12:20:00,69.59,69.61,69.52,69.54,39000.0,52.4319,52.4469,52.3791,52.3942,39000.0
2013-03-28 12:25:00,69.55,69.61,69.53,69.56,41800.0,52.4017,52.4469,52.3866,52.4093,41800.0
2013-03-28 12:30:00,69.56,69.59,69.54,69.55,20400.0,52.4093,52.4319,52.3942,52.4017,20400.0
2013-03-28 12:35:00,69.54,69.56,69.51,69.53,18300.0,52.3942,52.4093,52.3716,52.3866,18300.0
2013-03-28 12:40:00,69.54,69.57,69.53,69.56,12900.0,52.3942,52.4168,52.3866,52.4093,12900.0
2013-03-28 12:45:00,69.56,69.64,69.56,69.64,33800.0,52.4093,52.4695,52.4093,52.4695,33800.0
2013-03-28 12:50:00,69.64,69.67,69.62,69.64,35000.0,52.4695,52.4921,52.4545,52.4695,35000.0
2013-03-28 12:55:00,69.63,69.64,69.6,69.61,24000.0,52.462,52.4695,52.4394,52.4469,24000.0
2013-03-28 13:00:00,69.61,69.66,69.55,69.57,34400.0,52.4469,52.4846,52.4017,52.4168,34400.0
2013-03-28 13:05:00,69.56,69.57,69.5,69.52,23500.0,52.4093,52.4168,52.364,52.3791,23500.0
2013-03-28 13:10:00,69.51,69.56,69.5,69.54,31900.0,52.3716,52.4093,52.364,52.3942,31900.0
2013-03-28 13:15:00,69.55,69.62,69.54,69.62,25300.0,52.4017,52.4545,52.3942,52.4545,25300.0
2013-03-28 13:20:00,69.62,69.64,69.61,69.64,23600.0,52.4545,52.4695,52.4469,52.4695,23600.0
2013-03-28 13:25:00,69.64,69.64,69.59,69.59,30600.0,52.4695,52.4695,52.4319,52.4319,30600.0
2013-03-28 13:30:00,69.59,69.61,69.59,69.6,25000.0,52.4319,52.4469,52.4319,52.4394,25000.0
2013-03-28 13:35:00,69.6,69.6,69.57,69.59,32800.0,52.4394,52.4394,52.4168,52.4319,32800.0
2013-03-28 13:40:00,69.58,69.61,69.57,69.57,25800.0,52.4243,52.4469,52.4168,52.4168,25800.0
2013-03-28 13:45:00,69.58,69.58,69.54,69.55,34100.0,52.4243,52.4243,52.3942,52.4017,34100.0
2013-03-28 13:50:00,69.56,69.56,69.54,69.55,29700.0,52.4093,52.4093,52.3942,52.4017,29700.0
2013-03-28 13:55:00,69.55,69.56,69.51,69.56,36400.0,52.4017,52.4093,52.3716,52.4093,36400.0
2013-03-28 14:00:00,69.56,69.62,69.56,69.61,50900.0,52.4093,52.4545,52.4093,52.4469,50900.0
2013-03-28 14:05:00,69.6,69.64,69.6,69.64,32000.0,52.4394,52.4695,52.4394,52.4695,32000.0
2013-03-28 14:10:00,69.64,69.68,69.63,69.67,38900.0,52.4695,52.4997,52.462,52.4921,38900.0
2013-03-28 14:15:00,69.67,69.7,69.67,69.69,38100.0,52.4921,52.5147,52.4921,52.5072,38100.0
2013-03-28 14:20:00,69.7,69.74,69.7,69.72,39400.0,52.5147,52.5449,52.5147,52.5298,39400.0
2013-03-28 14:25:00,69.73,69.8,69.73,69.8,32600.0,52.5373,52.5901,52.5373,52.5901,32600.0
2013-03-28 14:30:00,69.8,69.8,69.72,69.75,135000.0,52.5901,52.5901,52.5298,52.5524,135000.0
2013-03-28 14:35:00,69.75,69.77,69.72,69.72,58000.0,52.5524,52.5675,52.5298,52.5298,58000.0
2013-03-28 14:40:00,69.73,69.76,69.73,69.73,56900.0,52.5373,52.5599,52.5373,52.5373,56900.0
2013-03-28 14:45:00,69.73,69.76,69.71,69.75,64500.0,52.5373,52.5599,52.5223,52.5524,64500.0
2013-03-28 14:50:00,69.74,69.76,69.73,69.74,57300.0,52.5449,52.5599,52.5373,52.5449,57300.0
2013-03-28 14:55:00,69.73,69.76,69.73,69.75,33400.0,52.5373,52.5599,52.5373,52.5524,33400.0
2013-03-28 15:00:00,69.74,69.75,69.71,69.73,57400.0,52.5449,52.5524,52.5223,52.5373,57400.0
2013-03-28 15:05:00,69.73,69.74,69.68,69.71,98000.0,52.5373,52.5449,52.4997,52.5223,98000.0
2013-03-28 15:10:00,69.71,69.76,69.7,69.75,160500.0,52.5223,52.5599,52.5147,52.5524,160500.0
2013-03-28 15:15:00,69.75,69.79,69.75,69.75,59700.0,52.5524,52.5825,52.5524,52.5524,59700.0
2013-03-28 15:20:00,69.75,69.85,69.75,69.84,82400.0,52.5524,52.6277,52.5524,52.6202,82400.0
2013-03-28 15:25:00,69.84,69.95,69.83,69.94,144300.0,52.6202,52.7031,52.6127,52.6956,144300.0
2013-03-28 15:30:00,69.94,69.96,69.9,69.9,153600.0,52.6956,52.7106,52.6654,52.6654,153600.0
2013-03-28 15:35:00,69.9,69.91,69.85,69.85,106000.0,52.6654,52.673,52.6277,52.6277,106000.0
2013-03-28 15:40:00,69.84,69.84,69.78,69.82,125700.0,52.6202,52.6202,52.575,52.6051,125700.0
2013-03-28 15:45:00,69.83,69.85,69.81,69.85,115900.0,52.6127,52.6277,52.5976,52.6277,115900.0
2013-03-28 15:50:00,69.85,69.89,69.82,69.83,248600.0,52.6277,52.6579,52.6051,52.6127,248600.0
2013-03-28 15:55:00,69.83,69.87,69.75,69.78,442100.0,52.6127,52.6428,52.5524,52.575,442100.0
2013-04-01 09:30:00,69.51,69.96,69.51,69.92,233900.0,52.3716,52.7106,52.3716,52.6805,233900.0
2013-04-01 09:35:00,69.87,69.94,69.77,69.93,160500.0,52.6428,52.6956,52.5675,52.688,160500.0
2013-04-01 09:40:00,69.94,70.06,69.89,70.06,185500.0,52.6956,52.786,52.6579,52.786,185500.0
2013-04-01 09:45:00,70.07,70.13,70.04,70.06,78000.0,52.7935,52.8387,52.7709,52.786,78000.0
2013-04-01 09:50:00,70.07,70.25,70.07,70.17,86900.0,52.7935,52.9291,52.7935,52.8689,86900.0
2013-04-01 09:55:00,70.16,70.16,70.04,70.06,51300.0,52.8613,52.8613,52.7709,52.786,51300.0
2013-04-01 10:00:00,70.09,70.77,69.77,69.93,245500.0,52.8086,53.3209,52.5675,52.688,245500.0
2013-04-01 10:05:00,69.93,70.15,69.92,70.08,111200.0,52.688,52.8538,52.6805,52.801,111200.0
2013-04-01 10:10:00,70.07,70.27,70.06,70.24,93800.0,52.7935,52.9442,52.786,52.9216,93800.0
2013-04-01 10:15:00,70.23,70.3,70.22,70.3,77300.0,52.9141,52.9668,52.9065,52.9668,77300.0
2013-04-01 10:20:00,70.29,70.3,70.19,70.2,65200.0,52.9593,52.9668,52.8839,52.8915,65200.0
2013-04-01 10:25:00,70.19,70.25,70.08,70.08,97200.0,52.8839,52.9291,52.801,52.801,97200.0
2013-04-01 10:30:00,70.09,70.1,69.98,69.98,82300.0,52.8086,52.8161,52.7257,52.7257,82300.0
2013-04-01 10:35:00,69.98,70.04,69.89,70.02,77500.0,52.7257,52.7709,52.6579,52.7558,77500.0
2013-04-01 10:40:00,70.02,70.13,69.98,70.13,81500.0,52.7558,52.8387,52.7257,52.8387,81500.0
2013-04-01 10:45:00,70.14,70.2,70.09,70.13,77500.0,52.8462,52.8915,52.8086,52.8387,77500.0
2013-04-01 10:50:00,70.15,70.17,70.04,70.07,56900.0,52.8538,52.8689,52.7709,52.7935,56900.0
2013-04-01 10:55:00,70.07,70.09,70.03,70.03,62000.0,52.7935,52.8086,52.7634,52.7634,62000.0
2013-04-01 11:00:00,70.03,70.03,69.88,69.93,57800.0,52.7634,52.7634,52.6504,52.688,57800.0
2013-04-01 11:05:00,69.94,69.96,69.92,69.92,45900.0,52.6956,52.7106,52.6805,52.6805,45900.0
2013-04-01 11:10:00,69.92,69.95,69.89,69.92,31800.0,52.6805,52.7031,52.6579,52.6805,31800.0
2013-04-01 11:15:00,69.91,69.91,69.8,69.89,84600.0,52.673,52.673,52.5901,52.6579,84600.0
2013-04-01 11:20:00,69.9,69.96,69.89,69.9,152300.0,52.6654,52.7106,52.6579,52.6654,152300.0
2013-04-01 11:25:00,69.9,69.92,69.83,69.89,71400.0,52.6654,52.6805,52.6127,52.6579,71400.0
2013-04-01 11:30:00,69.88,70.0,69.82,70.0,88000.0,52.6504,52.7408,52.6051,52.7408,88000.0
2013-04-01 11:35:00,70.02,70.11,69.98,69.98,53100.0,52.7558,52.8236,52.7257,52.7257,53100.0
2013-04-01 11:40:00,69.98,69.99,69.95,69.96,30400.0,52.7257,52.7332,52.7031,52.7106,30400.0
2013-04-01 11:45:00,69.96,69.98,69.92,69.94,26500.0,52.7106,52.7257,52.6805,52.6956,26500.0
2013-04-01 11:50:00,69.95,69.95,69.78,69.78,121500.0,52.7031,52.7031,52.575,52.575,121500.0
2013-04-01 11:55:00,69.79,69.79,69.68,69.69,57500.0,52.5825,52.5825,52.4997,52.5072,57500.0
2013-04-01 12:00:00,69.69,69.71,69.67,69.7,45500.0,52.5072,52.5223,52.4921,52.5147,45500.0
2013-04-01 12:05:00,69.7,69.78,69.69,69.78,39200.0,52.5147,52.575,52.5072,52.575,39200.0
2013-04-01 12:10:00,69.79,69.86,69.79,69.81,66000.0,52.5825,52.6353,52.5825,52.5976,66000.0
2013-04-01 12:15:00,69.81,69.81,69.71,69.74,60600.0,52.5976,52.5976,52.5223,52.5449,60600.0
2013-04-01 12:20:00,69.74,69.75,69.65,69.66,41900.0,52.5449,52.5524,52.4771,52.4846,41900.0
2013-04-01 12:25:00,69.65,69.75,69.64,69.73,18300.0,52.4771,52.5524,52.4695,52.5373,18300.0
2013-04-01 12:30:00,69.72,69.73,69.67,69.68,35100.0,52.5298,52.5373,52.4921,52.4997,35100.0
2013-04-01 12:35:00,69.69,69.75,69.68,69.74,23400.0,52.5072,52.5524,52.4997,52.5449,23400.0
2013-04-01 12:40:00,69.73,69.8,69.72,69.79,15100.0,52.5373,52.5901,52.5298,52.5825,15100.0
2013-04-01 12:45:00,69.8,69.82,69.78,69.81,17400.0,52.5901,52.6051,52.575,52.5976,17400.0
2013-04-01 12:50:00,69.82,69.88,69.81,69.81,41300.0,52.6051,52.6504,52.5976,52.5976,41300.0
2013-04-01 12:55:00,69.8,69.84,69.76,69.84,28700.0,52.5901,52.6202,52.5599,52.6202,28700.0
2013-04-01 13:00:00,69.85,69.89,69.81,69.89,21600.0,52.6277,52.6579,52.5976,52.6579,21600.0
2013-04-01 13:05:00,69.89,69.93,69.83,69.83,44800.0,52.6579,52.688,52.6127,52.6127,44800.0
2013-04-01 13:10:00,69.84,69.84,69.73,69.74,23500.0,52.6202,52.6202,52.5373,52.5449,23500.0
2013-04-01 13:15:00,69.74,69.75,69.73,69.75,11200.0,52.5449,52.5524,52.5373,52.5524,11200.0
2013-04-01 13:20:00,69.75,69.78,69.71,69.71,25300.0,52.5524,52.575,52.5223,52.5223,25300.0
2013-04-01 13:25:00,69.71,69.78,69.7,69.72,30900.0,52.5223,52.575,52.5147,52.5298,30900.0
2013-04-01 13:30:00,69.72,69.81,69.71,69.81,19000.0,52.5298,52.5976,52.5223,52.5976,19000.0
2013-04-01 13:35:00,69.81,69.83,69.77,69.8,43700.0,52.5976,52.6127,52.5675,52.5901,43700.0
2013-04-01 13:40:00,69.8,69.83,69.75,69.75,22500.0,52.5901,52.6127,52.5524,52.5524,22500.0
2013-04-01 13:45:00,69.75,69.76,69.7,69.71,21300.0,52.5524,52.5599,52.5147,52.5223,21300.0
2013-04-01 13:50:00,69.72,69.8,69.72,69.8,23800.0,52.5298,52.5901,52.5298,52.5901,23800.0
2013-04-01 13:55:00,69.8,69.82,69.73,69.73,34500.0,52.5901,52.6051,52.5373,52.5373,34500.0
2013-04-01 14:00:00,69.74,69.83,69.73,69.8,28900.0,52.5449,52.6127,52.5373,52.5901,28900.0
2013-04-01 14:05:00,69.79,69.88,69.78,69.85,23300.0,52.5825,52.6504,52.575,52.6277,23300.0
2013-04-01 14:10:00,69.85,69.88,69.82,69.87,30600.0,52.6277,52.6504,52.6051,52.6428,30600.0
2013-04-01 14:15:00,69.87,69.88,69.81,69.81,29200.0,52.6428,52.6504,52.5976,52.5976,29200.0
2013-04-01 14:20:00,69.82,69.87,69.81,69.82,35900.0,52.6051,52.6428,52.5976,52.6051,35900.0
2013-04-01 14:25:00,69.82,69.86,69.78,69.82,25900.0,52.6051,52.6353,52.575,52.6051,25900.0
2013-04-01 14:30:00,69.82,69.86,69.74,69.74,32200.0,52.6051,52.6353,52.5449,52.5449,32200.0
2013-04-01 14:35:00,69.74,69.79,69.71,69.72,33900.0,52.5449,52.5825,52.5223,52.5298,33900.0
2013-04-01 14:40:00,69.72,69.78,69.72,69.77,38100.0,52.5298,52.575,52.5298,52.5675,38100.0
2013-04-01 14:45:00,69.76,69.82,69.73,69.75,27700.0,52.5599,52.6051,52.5373,52.5524,27700.0
2013-04-01 14:50:00,69.76,69.8,69.76,69.78,33100.0,52.5599,52.5901,52.5599,52.575,33100.0
2013-04-01 14:55:00,69.78,69.78,69.76,69.78,26700.0,52.575,52.575,52.5599,52.575,26700.0
2013-04-01 15:00:00,69.78,69.8,69.72,69.77,41000.0,52.575,52.5901,52.5298,52.5675,41000.0
2013-04-01 15:05:00,69.77,69.8,69.74,69.76,32300.0,52.5675,52.5901,52.5449,52.5599,32300.0
2013-04-01 15:10:00,69.76,69.77,69.68,69.69,26100.0,52.5599,52.5675,52.4997,52.5072,26100.0
2013-04-01 15:15:00,69.69,69.74,69.66,69.67,46200.0,52.5072,52.5449,52.4846,52.4921,46200.0
2013-04-01 15:20:00,69.67,69.7,69.64,69.67,26100.0,52.4921,52.5147,52.4695,52.4921,26100.0
2013-04-01 15:25:00,69.66,69.73,69.66,69.68,28100.0,52.4846,52.5373,52.4846,52.4997,28100.0
2013-04-01 15:30:00,69.68,69.73,69.67,69.68,55700.0,52.4997,52.5373,52.4921,52.4997,55700.0
2013-04-01 15:35:00,69.68,69.74,69.67,69.72,51900.0,52.4997,52.5449,52.4921,52.5298,51900.0
2013-04-01 15:40:00,69.72,69.73,69.67,69.73,52900.0,52.5298,52.5373,52.4921,52.5373,52900.0
2013-04-01 15:45:00,69.74,69.75,69.62,69.62,124800.0,52.5449,52.5524,52.4545,52.4545,124800.0
2013-04-01 15:50:00,69.63,69.66,69.58,69.62,99800.0,52.462,52.4846,52.4243,52.4545,99800.0
2013-04-01 15:55:00,69.62,69.69,69.61,69.66,137600.0,52.4545,52.5072,52.4469,52.4846,137600.0
2013-04-02 09:30:00,69.91,70.47,69.8,70.45,189200.0,52.673,53.0949,52.5901,53.0798,189200.0
2013-04-02 09:35:00,70.44,70.59,70.37,70.45,180100.0,53.0723,53.1853,53.0195,53.0798,180100.0
2013-04-02 09:40:00,70.45,70.59,70.31,70.35,108600.0,53.0798,53.1853,52.9743,53.0045,108600.0
2013-04-02 09:45:00,70.35,70.54,70.29,70.31,126200.0,53.0045,53.1476,52.9593,52.9743,126200.0
2013-04-02 09:50:00,70.29,70.41,70.28,70.28,64100.0,52.9593,53.0497,52.9517,52.9517,64100.0
2013-04-02 09:55:00,70.29,70.54,70.29,70.49,61100.0,52.9593,53.1476,52.9593,53.11,61100.0
2013-04-02 10:00:00,70.47,70.55,70.47,70.54,93900.0,53.0949,53.1552,53.0949,53.1476,93900.0
2013-04-02 10:05:00,70.55,70.64,70.52,70.59,103200.0,53.1552,53.223,53.1326,53.1853,103200.0
2013-04-02 10:10:00,70.6,70.62,70.54,70.59,47800.0,53.1928,53.2079,53.1476,53.1853,47800.0
2013-04-02 10:15:00,70.59,70.63,70.46,70.48,78200.0,53.1853,53.2154,53.0873,53.1024,78200.0
2013-04-02 10:20:00,70.47,70.51,70.32,70.39,126600.0,53.0949,53.125,52.9819,53.0346,126600.0
2013-04-02 10:25:00,70.39,70.43,70.32,70.34,68800.0,53.0346,53.0647,52.9819,52.9969,68800.0
2013-04-02 10:30:00,70.35,70.35,70.16,70.22,158900.0,53.0045,53.0045,52.8613,52.9065,158900.0
2013-04-02 10:35:00,70.21,70.46,70.2,70.46,105300.0,52.899,53.0873,52.8915,53.0873,105300.0
2013-04-02 10:40:00,70.47,70.52,70.43,70.47,102100.0,53.0949,53.1326,53.0647,53.0949,102100.0
2013-04-02 10:45:00,70.48,70.6,70.48,70.57,176800.0,53.1024,53.1928,53.1024,53.1702,176800.0
2013-04-02 10:50:00,70.58,70.67,70.53,70.67,117500.0,53.1778,53.2456,53.1401,53.2456,117500.0
2013-04-02 10:55:00,70.68,70.7,70.62,70.67,70000.0,53.2531,53.2682,53.2079,53.2456,70000.0
2013-04-02 11:00:00,70.67,70.73,70.62,70.72,73500.0,53.2456,53.2908,53.2079,53.2832,73500.0
2013-04-02 11:05:00,70.72,70.72,70.63,70.63,90700.0,53.2832,53.2832,53.2154,53.2154,90700.0
2013-04-02 11:10:00,70.63,70.7,70.63,70.69,57400.0,53.2154,53.2682,53.2154,53.2606,57400.0
2013-04-02 11:15:00,70.69,70.75,70.67,70.72,69400.0,53.2606,53.3058,53.2456,53.2832,69400.0
2013-04-02 11:20:00,70.73,70.73,70.64,70.64,52400.0,53.2908,53.2908,53.223,53.223,52400.0
2013-04-02 11:25:00,70.63,70.64,70.48,70.49,57100.0,53.2154,53.223,53.1024,53.11,57100.0
2013-04-02 11:30:00,70.49,70.6,70.48,70.6,65600.0,53.11,53.1928,53.1024,53.1928,65600.0
2013-04-02 11:35:00,70.61,70.63,70.51,70.52,57500.0,53.2004,53.2154,53.125,53.1326,57500.0
2013-04-02 11:40:00,70.52,70.54,70.49,70.53,35800.0,53.1326,53.1476,53.11,53.1401,35800.0
2013-04-02 11:45:00,70.53,70.54,70.44,70.44,48100.0,53.1401,53.1476,53.0723,53.0723,48100.0
2013-04-02 11:50:00,70.44,70.46,70.37,70.46,41900.0,53.0723,53.0873,53.0195,53.0873,41900.0
2013-04-02 11:55:00,70.45,70.51,70.45,70.48,33700.0,53.0798,53.125,53.0798,53.1024,33700.0
2013-04-02 12:00:00,70.48,70.54,70.45,70.54,36200.0,53.1024,53.1476,53.0798,53.1476,36200.0
2013-04-02 12:05:00,70.55,70.57,70.52,70.54,31100.0,53.1552,53.1702,53.1326,53.1476,31100.0
2013-04-02 12:10:00,70.55,70.58,70.54,70.57,41100.0,53.1552,53.1778,53.1476,53.1702,41100.0
2013-04-02 12:15:00,70.56,70.65,70.56,70.62,46600.0,53.1627,53.2305,53.1627,53.2079,46600.0
2013-04-02 12:20:00,70.6,70.65,70.58,70.65,14500.0,53.1928,53.2305,53.1778,53.2305,14500.0
2013-04-02 12:25:00,70.66,70.72,70.65,70.68,36500.0,53.238,53.2832,53.2305,53.2531,36500.0
2013-04-02 12:30:00,70.68,70.68,70.61,70.62,42000.0,53.2531,53.2531,53.2004,53.2079,42000.0
2013-04-02 12:35:00,70.63,70.7,70.63,70.69,26900.0,53.2154,53.2682,53.2154,53.2606,26900.0
2013-04-02 12:40:00,70.7,70.72,70.66,70.72,35000.0,53.2682,53.2832,53.238,53.2832,35000.0
2013-04-02 12:45:00,70.73,70.78,70.72,70.78,80400.0,53.2908,53.3284,53.2832,53.3284,80400.0
2013-04-02 12:50:00,70.78,70.8,70.77,70.78,38600.0,53.3284,53.3435,53.3209,53.3284,38600.0
2013-04-02 12:55:00,70.77,70.8,70.77,70.79,41200.0,53.3209,53.3435,53.3209,53.336,41200.0
2013-04-02 13:00:00,70.8,70.8,70.77,70.79,38000.0,53.3435,53.3435,53.3209,53.336,38000.0
2013-04-02 13:05:00,70.79,70.82,70.79,70.82,45900.0,53.336,53.3586,53.336,53.3586,45900.0
2013-04-02 13:10:00,70.81,70.81,70.79,70.8,42700.0,53.3511,53.3511,53.336,53.3435,42700.0
2013-04-02 13:15:00,70.8,70.85,70.79,70.84,85500.0,53.3435,53.3812,53.336,53.3737,85500.0
2013-04-02 13:20:00,70.83,70.89,70.83,70.89,88100.0,53.3661,53.4113,53.3661,53.4113,88100.0
2013-04-02 13:25:00,70.88,70.92,70.86,70.92,176300.0,53.4038,53.4339,53.3887,53.4339,176300.0
2013-04-02 13:30:00,70.91,70.91,70.86,70.9,64700.0,53.4264,53.4264,53.3887,53.4189,64700.0
2013-04-02 13:35:00,70.91,70.91,70.88,70.89,48500.0,53.4264,53.4264,53.4038,53.4113,48500.0
2013-04-02 13:40:00,70.89,70.93,70.88,70.92,60000.0,53.4113,53.4415,53.4038,53.4339,60000.0
2013-04-02 13:45:00,70.92,70.96,70.89,70.91,89600.0,53.4339,53.4641,53.4113,53.4264,89600.0
2013-04-02 13:50:00,70.91,70.98,70.91,70.98,78100.0,53.4264,53.4791,53.4264,53.4791,78100.0
2013-04-02 13:55:00,70.97,70.98,70.92,70.97,57900.0,53.4716,53.4791,53.4339,53.4716,57900.0
2013-04-02 14:00:00,70.97,70.99,70.95,70.98,62600.0,53.4716,53.4867,53.4565,53.4791,62600.0
2013-04-02 14:05:00,70.97,71.05,70.97,71.05,121900.0,53.4716,53.5319,53.4716,53.5319,121900.0
2013-04-02 14:10:00,71.04,71.05,70.99,71.01,59100.0,53.5243,53.5319,53.4867,53.5017,59100.0
2013-04-02 14:15:00,71.01,71.03,70.92,70.95,77500.0,53.5017,53.5168,53.4339,53.4565,77500.0
2013-04-02 14:20:00,70.94,70.97,70.91,70.96,77900.0,53.449,53.4716,53.4264,53.4641,77900.0
2013-04-02 14:25:00,70.96,70.98,70.92,70.95,124800.0,53.4641,53.4791,53.4339,53.4565,124800.0
2013-04-02 14:30:00,70.95,70.95,70.9,70.92,130800.0,53.4565,53.4565,53.4189,53.4339,130800.0
2013-04-02 14:35:00,70.91,70.98,70.89,70.92,94100.0,53.4264,53.4791,53.4113,53.4339,94100.0
2013-04-02 14:40:00,70.93,70.94,70.84,70.86,81200.0,53.4415,53.449,53.3737,53.3887,81200.0
2013-04-02 14:45:00,70.85,70.86,70.8,70.8,62700.0,53.3812,53.3887,53.3435,53.3435,62700.0
2013-04-02 14:50:00,70.8,70.8,70.73,70.73,74300.0,53.3435,53.3435,53.2908,53.2908,74300.0
2013-04-02 14:55:00,70.72,70.79,70.67,70.76,115200.0,53.2832,53.336,53.2456,53.3134,115200.0
2013-04-02 15:00:00,70.75,70.77,70.68,70.77,64200.0,53.3058,53.3209,53.2531,53.3209,64200.0
2013-04-02 15:05:00,70.77,70.8,70.73,70.78,57700.0,53.3209,53.3435,53.2908,53.3284,57700.0
2013-04-02 15:10:00,70.79,70.81,70.71,70.75,58500.0,53.336,53.3511,53.2757,53.3058,58500.0
2013-04-02 15:15:00,70.75,70.79,70.73,70.74,63600.0,53.3058,53.336,53.2908,53.2983,63600.0
2013-04-02 15:20:00,70.73,70.78,70.72,70.78,63200.0,53.2908,53.3284,53.2832,53.3284,63200.0
2013-04-02 15:25:00,70.79,70.83,70.79,70.82,54000.0,53.336,53.3661,53.336,53.3586,54000.0
2013-04-02 15:30:00,70.81,70.84,70.77,70.84,92000.0,53.3511,53.3737,53.3209,53.3737,92000.0
2013-04-02 15:35:00,70.82,70.84,70.8,70.83,59400.0,53.3586,53.3737,53.3435,53.3661,59400.0
2013-04-02 15:40:00,70.82,70.83,70.76,70.77,152800.0,53.3586,53.3661,53.3134,53.3209,152800.0
2013-04-02 15:45:00,70.76,70.91,70.73,70.86,228600.0,53.3134,53.4264,53.2908,53.3887,228600.0
2013-04-02 15:50:00,70.87,70.92,70.84,70.92,265300.0,53.3963,53.4339,53.3737,53.4339,265300.0
2013-04-02 15:55:00,70.92,71.04,70.9,71.0,482100.0,53.4339,53.5243,53.4189,53.4942,482100.0
2013-04-03 09:30:00,70.85,70.94,70.78,70.83,229000.0,53.3812,53.449,53.3284,53.3661,229000.0
2013-04-03 09:35:00,70.82,70.87,70.42,70.42,166900.0,53.3586,53.3963,53.0572,53.0572,166900.0
2013-04-03 09:40:00,70.43,70.54,70.24,70.53,206500.0,53.0647,53.1476,52.9216,53.1401,206500.0
2013-04-03 09:45:00,70.55,70.57,70.21,70.27,143500.0,53.1552,53.1702,52.899,52.9442,143500.0
2013-04-03 09:50:00,70.27,70.33,70.19,70.24,135200.0,52.9442,52.9894,52.8839,52.9216,135200.0
2013-04-03 09:55:00,70.23,70.3,70.02,70.09,134100.0,52.9141,52.9668,52.7558,52.8086,134100.0
2013-04-03 10:00:00,70.03,70.29,70.02,70.13,140800.0,52.7634,52.9593,52.7558,52.8387,140800.0
2013-04-03 10:05:00,70.14,70.45,70.12,70.43,138700.0,52.8462,53.0798,52.8312,53.0647,138700.0
2013-04-03 10:10:00,70.43,70.44,70.28,70.37,79800.0,53.0647,53.0723,52.9517,53.0195,79800.0
2013-04-03 10:15:00,70.37,70.55,70.34,70.54,102200.0,53.0195,53.1552,52.9969,53.1476,102200.0
2013-04-03 10:20:00,70.54,70.75,70.47,70.67,144200.0,53.1476,53.3058,53.0949,53.2456,144200.0
2013-04-03 10:25:00,70.67,70.81,70.58,70.81,110100.0,53.2456,53.3511,53.1778,53.3511,110100.0
2013-04-03 10:30:00,70.81,70.81,70.63,70.71,76500.0,53.3511,53.3511,53.2154,53.2757,76500.0
2013-04-03 10:35:00,70.71,70.75,70.65,70.68,90300.0,53.2757,53.3058,53.2305,53.2531,90300.0
2013-04-03 10:40:00,70.69,70.71,70.55,70.56,90000.0,53.2606,53.2757,53.1552,53.1627,90000.0
2013-04-03 10:45:00,70.56,70.71,70.54,70.58,132100.0,53.1627,53.2757,53.1476,53.1778,132100.0
2013-04-03 10:50:00,70.58,70.72,70.51,70.72,121900.0,53.1778,53.2832,53.125,53.2832,121900.0
2013-04-03 10:55:00,70.72,70.72,70.49,70.56,80300.0,53.2832,53.2832,53.11,53.1627,80300.0
2013-04-03 11:00:00,70.56,70.57,70.47,70.48,83300.0,53.1627,53.1702,53.0949,53.1024,83300.0
2013-04-03 11:05:00,70.48,70.48,70.34,70.37,90300.0,53.1024,53.1024,52.9969,53.0195,90300.0
2013-04-03 11:10:00,70.37,70.38,70.26,70.28,131500.0,53.0195,53.0271,52.9367,52.9517,131500.0
2013-04-03 11:15:00,70.28,70.48,70.26,70.47,131700.0,52.9517,53.1024,52.9367,53.0949,131700.0
2013-04-03 11:20:00,70.47,70.52,70.45,70.45,72900.0,53.0949,53.1326,53.0798,53.0798,72900.0
2013-04-03 11:25:00,70.45,70.47,70.35,70.39,39000.0,53.0798,53.0949,53.0045,53.0346,39000.0
2013-04-03 11:30:00,70.39,70.44,70.35,70.37,49800.0,53.0346,53.0723,53.0045,53.0195,49800.0
2013-04-03 11:35:00,70.37,70.46,70.37,70.41,67800.0,53.0195,53.0873,53.0195,53.0497,67800.0
2013-04-03 11:40:00,70.42,70.5,70.36,70.48,66600.0,53.0572,53.1175,53.012,53.1024,66600.0
2013-04-03 11:45:00,70.47,70.61,70.44,70.51,54900.0,53.0949,53.2004,53.0723,53.125,54900.0
2013-04-03 11:50:00,70.5,70.55,70.45,70.53,49300.0,53.1175,53.1552,53.0798,53.1401,49300.0
2013-04-03 11:55:00,70.52,70.59,70.52,70.59,96000.0,53.1326,53.1853,53.1326,53.1853,96000.0
2013-04-03 12:00:00,70.58,70.65,70.55,70.61,59900.0,53.1778,53.2305,53.1552,53.2004,59900.0
2013-04-03 12:05:00,70.6,70.63,70.52,70.6,54800.0,53.1928,53.2154,53.1326,53.1928,54800.0
2013-04-03 12:10:00,70.6,70.63,70.56,70.62,61700.0,53.1928,53.2154,53.1627,53.2079,61700.0
2013-04-03 12:15:00,70.61,70.71,70.57,70.65,90300.0,53.2004,53.2757,53.1702,53.2305,90300.0
2013-04-03 12:20:00,70.65,70.69,70.63,70.65,46200.0,53.2305,53.2606,53.2154,53.2305,46200.0
2013-04-03 12:25:00,70.65,70.7,70.58,70.59,46500.0,53.2305,53.2682,53.1778,53.1853,46500.0
2013-04-03 12:30:00,70.59,70.71,70.58,70.67,55500.0,53.1853,53.2757,53.1778,53.2456,55500.0
2013-04-03 12:35:00,70.68,70.71,70.62,70.63,38700.0,53.2531,53.2757,53.2079,53.2154,38700.0
2013-04-03 12:40:00,70.62,70.66,70.57,70.59,157500.0,53.2079,53.238,53.1702,53.1853,157500.0
2013-04-03 12:45:00,70.59,70.62,70.5,70.5,59700.0,53.1853,53.2079,53.1175,53.1175,59700.0
2013-04-03 12:50:00,70.5,70.62,70.49,70.62,58400.0,53.1175,53.2079,53.11,53.2079,58400.0
2013-04-03 12:55:00,70.63,70.63,70.57,70.61,45200.0,53.2154,53.2154,53.1702,53.2004,45200.0
2013-04-03 13:00:00,70.61,70.61,70.54,70.61,31000.0,53.2004,53.2004,53.1476,53.2004,31000.0
2013-04-03 13:05:00,70.61,70.64,70.57,70.59,36100.0,53.2004,53.223,53.1702,53.1853,36100.0
2013-04-03 13:10:00,70.6,70.6,70.5,70.52,40800.0,53.1928,53.1928,53.1175,53.1326,40800.0
2013-04-03 13:15:00,70.5,70.58,70.48,70.54,57000.0,53.1175,53.1778,53.1024,53.1476,57000.0
2013-04-03 13:20:00,70.54,70.55,70.45,70.53,64500.0,53.1476,53.1552,53.0798,53.1401,64500.0
2013-04-03 13:25:00,70.54,70.54,70.43,70.45,72500.0,53.1476,53.1476,53.0647,53.0798,72500.0
2013-04-03 13:30:00,70.45,70.47,70.39,70.4,80700.0,53.0798,53.0949,53.0346,53.0421,80700.0
2013-04-03 13:35:00,70.4,70.43,70.3,70.31,63500.0,53.0421,53.0647,52.9668,52.9743,63500.0
2013-04-03 13:40:00,70.32,70.34,70.29,70.33,97300.0,52.9819,52.9969,52.9593,52.9894,97300.0
2013-04-03 13:45:00,70.34,70.43,70.32,70.35,53700.0,52.9969,53.0647,52.9819,53.0045,53700.0
2013-04-03 13:50:00,70.36,70.45,70.33,70.43,60300.0,53.012,53.0798,52.9894,53.0647,60300.0
2013-04-03 13:55:00,70.43,70.45,70.34,70.38,82100.0,53.0647,53.0798,52.9969,53.0271,82100.0
2013-04-03 14:00:00,70.37,70.39,70.34,70.37,90300.0,53.0195,53.0346,52.9969,53.0195,90300.0
2013-04-03 14:05:00,70.37,70.48,70.31,70.48,115900.0,53.0195,53.1024,52.9743,53.1024,115900.0
2013-04-03 14:10:00,70.47,70.56,70.44,70.53,90200.0,53.0949,53.1627,53.0723,53.1401,90200.0
2013-04-03 14:15:00,70.52,70.52,70.45,70.48,55500.0,53.1326,53.1326,53.0798,53.1024,55500.0
2013-04-03 14:20:00,70.48,70.52,70.45,70.45,93200.0,53.1024,53.1326,53.0798,53.0798,93200.0
2013-04-03 14:25:00,70.45,70.47,70.39,70.45,50900.0,53.0798,53.0949,53.0346,53.0798,50900.0
2013-04-03 14:30:00,70.45,70.51,70.45,70.5,54600.0,53.0798,53.125,53.0798,53.1175,54600.0
2013-04-03 14:35:00,70.49,70.52,70.45,70.5,49900.0,53.11,53.1326,53.0798,53.1175,49900.0
2013-04-03 14:40:00,70.51,70.6,70.48,70.5,79000.0,53.125,53.1928,53.1024,53.1175,79000.0
2013-04-03 14:45:00,70.5,70.52,70.44,70.48,65900.0,53.1175,53.1326,53.0723,53.1024,65900.0
2013-04-03 14:50:00,70.48,70.53,70.4,70.44,71800.0,53.1024,53.1401,53.0421,53.0723,71800.0
2013-04-03 14:55:00,70.45,70.46,70.37,70.42,68100.0,53.0798,53.0873,53.0195,53.0572,68100.0
2013-04-03 15:00:00,70.41,70.45,70.38,70.41,64600.0,53.0497,53.0798,53.0271,53.0497,64600.0
2013-04-03 15:05:00,70.41,70.51,70.4,70.47,83800.0,53.0497,53.125,53.0421,53.0949,83800.0
2013-04-03 15:10:00,70.46,70.51,70.45,70.5,130200.0,53.0873,53.125,53.0798,53.1175,130200.0
2013-04-03 15:15:00,70.5,70.5,70.43,70.47,80700.0,53.1175,53.1175,53.0647,53.0949,80700.0
2013-04-03 15:20:00,70.47,70.52,70.43,70.49,104300.0,53.0949,53.1326,53.0647,53.11,104300.0
2013-04-03 15:25:00,70.49,70.54,70.43,70.46,87900.0,53.11,53.1476,53.0647,53.0873,87900.0
2013-04-03 15:30:00,70.46,70.46,70.36,70.41,126900.0,53.0873,53.0873,53.012,53.0497,126900.0
2013-04-03 15:35:00,70.4,70.41,70.27,70.33,136700.0,53.0421,53.0497,52.9442,52.9894,136700.0
2013-04-03 15:40:00,70.32,70.54,70.29,70.48,193100.0,52.9819,53.1476,52.9593,53.1024,193100.0
2013-04-03 15:45:00,70.48,70.55,70.43,70.48,224200.0,53.1024,53.1552,53.0647,53.1024,224200.0
2013-04-03 15:50:00,70.47,70.53,70.41,70.44,161400.0,53.0949,53.1401,53.0497,53.0723,161400.0
2013-04-03 15:55:00,70.43,70.48,70.36,70.37,203400.0,53.0647,53.1024,53.012,53.0195,203400.0
2013-04-04 09:30:00,70.32,70.48,70.15,70.15,191800.0,52.9819,53.1024,52.8538,52.8538,191800.0
2013-04-04 09:35:00,70.19,70.38,70.08,70.3,98000.0,52.8839,53.0271,52.801,52.9668,98000.0
2013-04-04 09:40:00,70.31,70.48,70.2,70.41,152100.0,52.9743,53.1024,52.8915,53.0497,152100.0
2013-04-04 09:45:00,70.4,70.48,70.25,70.4,169700.0,53.0421,53.1024,52.9291,53.0421,169700.0
2013-04-04 09:50:00,70.4,70.46,70.38,70.4,88500.0,53.0421,53.0873,53.0271,53.0421,88500.0
2013-04-04 09:55:00,70.43,70.54,70.43,70.53,78100.0,53.0647,53.1476,53.0647,53.1401,78100.0
2013-04-04 10:00:00,70.54,70.62,70.51,70.59,223000.0,53.1476,53.2079,53.125,53.1853,223000.0
2013-04-04 10:05:00,70.59,70.62,70.57,70.59,65300.0,53.1853,53.2079,53.1702,53.1853,65300.0
2013-04-04 10:10:00,70.6,70.61,70.54,70.59,130800.0,53.1928,53.2004,53.1476,53.1853,130800.0
2013-04-04 10:15:00,70.58,70.63,70.58,70.58,95800.0,53.1778,53.2154,53.1778,53.1778,95800.0
2013-04-04 10:20:00,70.57,70.66,70.54,70.58,90800.0,53.1702,53.238,53.1476,53.1778,90800.0
2013-04-04 10:25:00,70.59,70.6,70.38,70.45,115300.0,53.1853,53.1928,53.0271,53.0798,115300.0
2013-04-04 10:30:00,70.46,70.48,70.4,70.47,74100.0,53.0873,53.1024,53.0421,53.0949,74100.0
2013-04-04 10:35:00,70.47,70.47,70.21,70.21,137600.0,53.0949,53.0949,52.899,52.899,137600.0
2013-04-04 10:40:00,70.22,70.52,70.22,70.49,142000.0,52.9065,53.1326,52.9065,53.11,142000.0
2013-04-04 10:45:00,70.48,70.56,70.47,70.55,62800.0,53.1024,53.1627,53.0949,53.1552,62800.0
2013-04-04 10:50:00,70.56,70.61,70.53,70.58,115100.0,53.1627,53.2004,53.1401,53.1778,115100.0
2013-04-04 10:55:00,70.57,70.58,70.47,70.52,115300.0,53.1702,53.1778,53.0949,53.1326,115300.0
2013-04-04 11:00:00,70.52,70.59,70.49,70.56,106400.0,53.1326,53.1853,53.11,53.1627,106400.0
2013-04-04 11:05:00,70.56,70.59,70.53,70.56,70900.0,53.1627,53.1853,53.1401,53.1627,70900.0
2013-04-04 11:10:00,70.57,70.66,70.55,70.63,63000.0,53.1702,53.238,53.1552,53.2154,63000.0
2013-04-04 11:15:00,70.63,70.74,70.62,70.7,47200.0,53.2154,53.2983,53.2079,53.2682,47200.0
2013-04-04 11:20:00,70.69,70.8,70.66,70.8,48300.0,53.2606,53.3435,53.238,53.3435,48300.0
2013-04-04 11:25:00,70.79,70.8,70.76,70.77,55100.0,53.336,53.3435,53.3134,53.3209,55100.0
2013-04-04 11:30:00,70.77,70.77,70.66,70.68,62700.0,53.3209,53.3209,53.238,53.2531,62700.0
2013-04-04 11:35:00,70.67,70.67,70.54,70.59,46400.0,53.2456,53.2456,53.1476,53.1853,46400.0
2013-04-04 11:40:00,70.58,70.62,70.55,70.57,60400.0,53.1778,53.2079,53.1552,53.1702,60400.0
2013-04-04 11:45:00,70.57,70.62,70.53,70.59,44300.0,53.1702,53.2079,53.1401,53.1853,44300.0
2013-04-04 11:50:00,70.59,70.61,70.53,70.56,59000.0,53.1853,53.2004,53.1401,53.1627,59000.0
2013-04-04 11:55:00,70.56,70.58,70.54,70.55,50600.0,53.1627,53.1778,53.1476,53.1552,50600.0
2013-04-04 12:00:00,70.55,70.56,70.46,70.47,80600.0,53.1552,53.1627,53.0873,53.0949,80600.0
2013-04-04 12:05:00,70.47,70.51,70.41,70.44,76100.0,53.0949,53.125,53.0497,53.0723,76100.0
2013-04-04 12:10:00,70.44,70.51,70.41,70.5,54600.0,53.0723,53.125,53.0497,53.1175,54600.0
2013-04-04 12:15:00,70.5,70.53,70.45,70.51,100400.0,53.1175,53.1401,53.0798,53.125,100400.0
2013-04-04 12:20:00,70.51,70.53,70.49,70.53,50000.0,53.125,53.1401,53.11,53.1401,50000.0
2013-04-04 12:25:00,70.53,70.56,70.48,70.52,50100.0,53.1401,53.1627,53.1024,53.1326,50100.0
2013-04-04 12:30:00,70.52,70.56,70.49,70.5,45400.0,53.1326,53.1627,53.11,53.1175,45400.0
2013-04-04 12:35:00,70.48,70.57,70.46,70.55,77400.0,53.1024,53.1702,53.0873,53.1552,77400.0
2013-04-04 12:40:00,70.55,70.58,70.54,70.58,46000.0,53.1552,53.1778,53.1476,53.1778,46000.0
2013-04-04 12:45:00,70.59,70.62,70.57,70.59,49300.0,53.1853,53.2079,53.1702,53.1853,49300.0
2013-04-04 12:50:00,70.59,70.6,70.49,70.54,134800.0,53.1853,53.1928,53.11,53.1476,134800.0
2013-04-04 12:55:00,70.53,70.59,70.53,70.58,62700.0,53.1401,53.1853,53.1401,53.1778,62700.0
2013-04-04 13:00:00,70.57,70.57,70.48,70.5,34600.0,53.1702,53.1702,53.1024,53.1175,34600.0
2013-04-04 13:05:00,70.5,70.53,70.5,70.5,25800.0,53.1175,53.1401,53.1175,53.1175,25800.0
2013-04-04 13:10:00,70.5,70.54,70.47,70.5,26700.0,53.1175,53.1476,53.0949,53.1175,26700.0
2013-04-04 13:15:00,70.5,70.5,70.42,70.48,42000.0,53.1175,53.1175,53.0572,53.1024,42000.0
2013-04-04 13:20:00,70.47,70.5,70.46,70.48,22500.0,53.0949,53.1175,53.0873,53.1024,22500.0
2013-04-04 13:25:00,70.48,70.54,70.48,70.52,23100.0,53.1024,53.1476,53.1024,53.1326,23100.0
2013-04-04 13:30:00,70.52,70.52,70.47,70.48,28400.0,53.1326,53.1326,53.0949,53.1024,28400.0
2013-04-04 13:35:00,70.49,70.53,70.48,70.49,57000.0,53.11,53.1401,53.1024,53.11,57000.0
2013-04-04 13:40:00,70.49,70.53,70.46,70.49,113300.0,53.11,53.1401,53.0873,53.11,113300.0
2013-04-04 13:45:00,70.49,70.52,70.47,70.51,80000.0,53.11,53.1326,53.0949,53.125,80000.0
2013-04-04 13:50:00,70.5,70.57,70.5,70.55,46700.0,53.1175,53.1702,53.1175,53.1552,46700.0
2013-04-04 13:55:00,70.55,70.56,70.5,70.5,47300.0,53.1552,53.1627,53.1175,53.1175,47300.0
2013-04-04 14:00:00,70.51,70.55,70.51,70.52,36100.0,53.125,53.1552,53.125,53.1326,36100.0
2013-04-04 14:05:00,70.51,70.54,70.48,70.5,48200.0,53.125,53.1476,53.1024,53.1175,48200.0
2013-04-04 14:10:00,70.5,70.56,70.5,70.51,47400.0,53.1175,53.1627,53.1175,53.125,47400.0
2013-04-04 14:15:00,70.51,70.55,70.48,70.54,69100.0,53.125,53.1552,53.1024,53.1476,69100.0
2013-04-04 14:20:00,70.55,70.58,70.52,70.57,69200.0,53.1552,53.1778,53.1326,53.1702,69200.0
2013-04-04 14:25:00,70.56,70.58,70.54,70.56,48300.0,53.1627,53.1778,53.1476,53.1627,48300.0
2013-04-04 14:30:00,70.56,70.59,70.53,70.57,56500.0,53.1627,53.1853,53.1401,53.1702,56500.0
2013-04-04 14:35:00,70.57,70.58,70.53,70.55,40400.0,53.1702,53.1778,53.1401,53.1552,40400.0
2013-04-04 14:40:00,70.56,70.58,70.55,70.58,41600.0,53.1627,53.1778,53.1552,53.1778,41600.0
2013-04-04 14:45:00,70.57,70.58,70.55,70.57,38000.0,53.1702,53.1778,53.1552,53.1702,38000.0
2013-04-04 14:50:00,70.56,70.6,70.54,70.54,43200.0,53.1627,53.1928,53.1476,53.1476,43200.0
2013-04-04 14:55:00,70.55,70.55,70.52,70.53,56300.0,53.1552,53.1552,53.1326,53.1401,56300.0
2013-04-04 15:00:00,70.53,70.56,70.48,70.56,53100.0,53.1401,53.1627,53.1024,53.1627,53100.0
2013-04-04 15:05:00,70.58,70.62,70.54,70.56,64100.0,53.1778,53.2079,53.1476,53.1627,64100.0
2013-04-04 15:10:00,70.55,70.64,70.55,70.64,41600.0,53.1552,53.223,53.1552,53.223,41600.0
2013-04-04 15:15:00,70.63,70.67,70.51,70.55,81200.0,53.2154,53.2456,53.125,53.1552,81200.0
2013-04-04 15:20:00,70.56,70.61,70.56,70.61,38600.0,53.1627,53.2004,53.1627,53.2004,38600.0
2013-04-04 15:25:00,70.61,70.65,70.58,70.61,44600.0,53.2004,53.2305,53.1778,53.2004,44600.0
2013-04-04 15:30:00,70.6,70.62,70.55,70.56,54800.0,53.1928,53.2079,53.1552,53.1627,54800.0
2013-04-04 15:35:00,70.57,70.65,70.56,70.65,59700.0,53.1702,53.2305,53.1627,53.2305,59700.0
2013-04-04 15:40:00,70.65,70.67,70.62,70.64,89800.0,53.2305,53.2456,53.2079,53.223,89800.0
2013-04-04 15:45:00,70.64,70.7,70.62,70.64,95900.0,53.223,53.2682,53.2079,53.223,95900.0
2013-04-04 15:50:00,70.64,70.71,70.63,70.64,91600.0,53.223,53.2757,53.2154,53.223,91600.0
2013-04-04 15:55:00,70.65,70.74,70.65,70.69,235900.0,53.2305,53.2983,53.2305,53.2606,235900.0
2013-04-05 09:30:00,70.0,70.01,69.81,69.96,178900.0,52.7408,52.7483,52.5976,52.7106,178900.0
2013-04-05 09:35:00,69.96,69.98,69.78,69.87,122100.0,52.7106,52.7257,52.575,52.6428,122100.0
2013-04-05 09:40:00,69.85,70.07,69.84,70.03,116500.0,52.6277,52.7935,52.6202,52.7634,116500.0
2013-04-05 09:45:00,70.04,70.25,69.99,70.18,125200.0,52.7709,52.9291,52.7332,52.8764,125200.0
2013-04-05 09:50:00,70.18,70.19,69.82,69.89,97500.0,52.8764,52.8839,52.6051,52.6579,97500.0
2013-04-05 09:55:00,69.9,69.98,69.8,69.85,93900.0,52.6654,52.7257,52.5901,52.6277,93900.0
2013-04-05 10:00:00,69.85,69.95,69.8,69.95,103300.0,52.6277,52.7031,52.5901,52.7031,103300.0
2013-04-05 10:05:00,69.96,70.0,69.82,69.93,93600.0,52.7106,52.7408,52.6051,52.688,93600.0
2013-04-05 10:10:00,69.92,69.97,69.68,69.73,160700.0,52.6805,52.7182,52.4997,52.5373,160700.0
2013-04-05 10:15:00,69.74,69.76,69.67,69.68,79100.0,52.5449,52.5599,52.4921,52.4997,79100.0
2013-04-05 10:20:00,69.68,69.78,69.67,69.77,97200.0,52.4997,52.575,52.4921,52.5675,97200.0
2013-04-05 10:25:00,69.77,69.82,69.7,69.8,138700.0,52.5675,52.6051,52.5147,52.5901,138700.0
2013-04-05 10:30:00,69.8,69.81,69.72,69.72,102100.0,52.5901,52.5976,52.5298,52.5298,102100.0
2013-04-05 10:35:00,69.72,69.75,69.68,69.71,87200.0,52.5298,52.5524,52.4997,52.5223,87200.0
2013-04-05 10:40:00,69.71,69.75,69.66,69.72,82600.0,52.5223,52.5524,52.4846,52.5298,82600.0
2013-04-05 10:45:00,69.73,69.76,69.67,69.73,56300.0,52.5373,52.5599,52.4921,52.5373,56300.0
2013-04-05 10:50:00,69.74,69.76,69.7,69.72,71900.0,52.5449,52.5599,52.5147,52.5298,71900.0
2013-04-05 10:55:00,69.72,69.73,69.61,69.62,111200.0,52.5298,52.5373,52.4469,52.4545,111200.0
2013-04-05 11:00:00,69.61,69.8,69.61,69.74,76500.0,52.4469,52.5901,52.4469,52.5449,76500.0
2013-04-05 11:05:00,69.73,69.76,69.66,69.68,80700.0,52.5373,52.5599,52.4846,52.4997,80700.0
2013-04-05 11:10:00,69.68,69.85,69.68,69.82,66000.0,52.4997,52.6277,52.4997,52.6051,66000.0
2013-04-05 11:15:00,69.82,69.88,69.79,69.85,72700.0,52.6051,52.6504,52.5825,52.6277,72700.0
2013-04-05 11:20:00,69.85,69.9,69.84,69.87,57000.0,52.6277,52.6654,52.6202,52.6428,57000.0
2013-04-05 11:25:00,69.87,69.88,69.76,69.79,60000.0,52.6428,52.6504,52.5599,52.5825,60000.0
2013-04-05 11:30:00,69.78,69.78,69.7,69.72,84000.0,52.575,52.575,52.5147,52.5298,84000.0
2013-04-05 11:35:00,69.73,69.74,69.64,69.7,81700.0,52.5373,52.5449,52.4695,52.5147,81700.0
2013-04-05 11:40:00,69.7,69.82,69.7,69.82,101800.0,52.5147,52.6051,52.5147,52.6051,101800.0
2013-04-05 11:45:00,69.82,69.86,69.77,69.81,68000.0,52.6051,52.6353,52.5675,52.5976,68000.0
2013-04-05 11:50:00,69.8,69.81,69.73,69.75,59900.0,52.5901,52.5976,52.5373,52.5524,59900.0
2013-04-05 11:55:00,69.75,69.76,69.7,69.71,34600.0,52.5524,52.5599,52.5147,52.5223,34600.0
2013-04-05 12:00:00,69.71,69.74,69.69,69.73,43600.0,52.5223,52.5449,52.5072,52.5373,43600.0
2013-04-05 12:05:00,69.72,69.81,69.72,69.79,40600.0,52.5298,52.5976,52.5298,52.5825,40600.0
2013-04-05 12:10:00,69.8,69.8,69.75,69.75,32700.0,52.5901,52.5901,52.5524,52.5524,32700.0
2013-04-05 12:15:00,69.76,69.82,69.75,69.75,33200.0,52.5599,52.6051,52.5524,52.5524,33200.0
2013-04-05 12:20:00,69.75,69.81,69.67,69.69,60700.0,52.5524,52.5976,52.4921,52.5072,60700.0
2013-04-05 12:25:00,69.68,69.78,69.68,69.78,27900.0,52.4997,52.575,52.4997,52.575,27900.0
2013-04-05 12:30:00,69.77,69.88,69.77,69.87,29400.0,52.5675,52.6504,52.5675,52.6428,29400.0
2013-04-05 12:35:00,69.87,69.88,69.84,69.84,42400.0,52.6428,52.6504,52.6202,52.6202,42400.0
2013-04-05 12:40:00,69.84,69.87,69.79,69.82,36900.0,52.6202,52.6428,52.5825,52.6051,36900.0
2013-04-05 12:45:00,69.84,69.9,69.84,69.86,35200.0,52.6202,52.6654,52.6202,52.6353,35200.0
2013-04-05 12:50:00,69.86,69.88,69.84,69.84,36700.0,52.6353,52.6504,52.6202,52.6202,36700.0
2013-04-05 12:55:00,69.83,69.84,69.77,69.78,39700.0,52.6127,52.6202,52.5675,52.575,39700.0
2013-04-05 13:00:00,69.78,69.79,69.77,69.78,39200.0,52.575,52.5825,52.5675,52.575,39200.0
2013-04-05 13:05:00,69.78,69.79,69.75,69.78,39900.0,52.575,52.5825,52.5524,52.575,39900.0
2013-04-05 13:10:00,69.78,69.8,69.76,69.76,51100.0,52.575,52.5901,52.5599,52.5599,51100.0
2013-04-05 13:15:00,69.76,69.82,69.76,69.81,68700.0,52.5599,52.6051,52.5599,52.5976,68700.0
2013-04-05 13:20:00,69.8,69.86,69.8,69.82,32000.0,52.5901,52.6353,52.5901,52.6051,32000.0
2013-04-05 13:25:00,69.81,69.87,69.81,69.83,34500.0,52.5976,52.6428,52.5976,52.6127,34500.0
2013-04-05 13:30:00,69.83,69.84,69.77,69.81,80700.0,52.6127,52.6202,52.5675,52.5976,80700.0
2013-04-05 13:35:00,69.81,69.85,69.78,69.84,40500.0,52.5976,52.6277,52.575,52.6202,40500.0
2013-04-05 13:40:00,69.84,69.89,69.8,69.89,66200.0,52.6202,52.6579,52.5901,52.6579,66200.0
2013-04-05 13:45:00,69.88,69.97,69.87,69.93,48900.0,52.6504,52.7182,52.6428,52.688,48900.0
2013-04-05 13:50:00,69.94,69.98,69.93,69.98,36500.0,52.6956,52.7257,52.688,52.7257,36500.0
2013-04-05 13:55:00,69.98,69.98,69.93,69.94,33500.0,52.7257,52.7257,52.688,52.6956,33500.0
2013-04-05 14:00:00,69.94,69.94,69.89,69.91,41200.0,52.6956,52.6956,52.6579,52.673,41200.0
2013-04-05 14:05:00,69.92,69.94,69.9,69.9,41900.0,52.6805,52.6956,52.6654,52.6654,41900.0
2013-04-05 14:10:00,69.9,69.91,69.87,69.91,53500.0,52.6654,52.673,52.6428,52.673,53500.0
2013-04-05 14:15:00,69.9,69.92,69.87,69.9,53900.0,52.6654,52.6805,52.6428,52.6654,53900.0
2013-04-05 14:20:00,69.9,69.95,69.88,69.95,35200.0,52.6654,52.7031,52.6504,52.7031,35200.0
2013-04-05 14:25:00,69.96,70.02,69.96,70.0,67100.0,52.7106,52.7558,52.7106,52.7408,67100.0
2013-04-05 14:30:00,70.0,70.06,69.99,70.01,59200.0,52.7408,52.786,52.7332,52.7483,59200.0
2013-04-05 14:35:00,70.02,70.03,69.98,70.03,46700.0,52.7558,52.7634,52.7257,52.7634,46700.0
2013-04-05 14:40:00,70.02,70.03,69.97,69.97,44500.0,52.7558,52.7634,52.7182,52.7182,44500.0
2013-04-05 14:45:00,69.96,70.01,69.95,70.0,59900.0,52.7106,52.7483,52.7031,52.7408,59900.0
2013-04-05 14:50:00,69.99,70.01,69.98,70.0,42100.0,52.7332,52.7483,52.7257,52.7408,42100.0
2013-04-05 14:55:00,70.01,70.02,69.96,69.97,30800.0,52.7483,52.7558,52.7106,52.7182,30800.0
2013-04-05 15:00:00,69.96,70.03,69.93,70.0,65900.0,52.7106,52.7634,52.688,52.7408,65900.0
2013-04-05 15:05:00,70.0,70.03,69.94,69.97,57700.0,52.7408,52.7634,52.6956,52.7182,57700.0
2013-04-05 15:10:00,69.96,70.02,69.96,69.99,55700.0,52.7106,52.7558,52.7106,52.7332,55700.0
2013-04-05 15:15:00,70.0,70.03,69.98,69.98,33700.0,52.7408,52.7634,52.7257,52.7257,33700.0
2013-04-05 15:20:00,69.98,69.99,69.95,69.98,72500.0,52.7257,52.7332,52.7031,52.7257,72500.0
2013-04-05 15:25:00,69.98,70.0,69.97,69.97,58400.0,52.7257,52.7408,52.7182,52.7182,58400.0
2013-04-05 15:30:00,69.98,70.03,69.97,70.01,82700.0,52.7257,52.7634,52.7182,52.7483,82700.0
2013-04-05 15:35:00,70.01,70.06,69.98,70.03,83000.0,52.7483,52.786,52.7257,52.7634,83000.0
2013-04-05 15:40:00,70.04,70.15,70.04,70.09,110000.0,52.7709,52.8538,52.7709,52.8086,110000.0
2013-04-05 15:45:00,70.1,70.15,70.09,70.14,203600.0,52.8161,52.8538,52.8086,52.8462,203600.0
2013-04-05 15:50:00,70.15,70.17,70.12,70.14,200000.0,52.8538,52.8689,52.8312,52.8462,200000.0
2013-04-05 15:55:00,70.15,70.18,70.03,70.08,578400.0,52.8538,52.8764,52.7634,52.801,578400.0
2013-04-08 09:30:00,69.81,70.4,69.78,70.27,194300.0,52.5976,53.0421,52.575,52.9442,194300.0
2013-04-08 09:35:00,70.26,70.5,70.24,70.46,88000.0,52.9367,53.1175,52.9216,53.0873,88000.0
2013-04-08 09:40:00,70.44,70.69,70.42,70.53,78200.0,53.0723,53.2606,53.0572,53.1401,78200.0
2013-04-08 09:45:00,70.53,70.6,70.42,70.58,62500.0,53.1401,53.1928,53.0572,53.1778,62500.0
2013-04-08 09:50:00,70.58,70.58,70.34,70.37,55800.0,53.1778,53.1778,52.9969,53.0195,55800.0
2013-04-08 09:55:00,70.38,70.4,70.32,70.37,94600.0,53.0271,53.0421,52.9819,53.0195,94600.0
2013-04-08 10:00:00,70.38,70.41,70.18,70.29,76000.0,53.0271,53.0497,52.8764,52.9593,76000.0
2013-04-08 10:05:00,70.29,70.47,70.27,70.47,55100.0,52.9593,53.0949,52.9442,53.0949,55100.0
2013-04-08 10:10:00,70.46,70.49,70.38,70.39,63200.0,53.0873,53.11,53.0271,53.0346,63200.0
2013-04-08 10:15:00,70.38,70.44,70.28,70.3,59900.0,53.0271,53.0723,52.9517,52.9668,59900.0
2013-04-08 10:20:00,70.3,70.32,70.25,70.27,37500.0,52.9668,52.9819,52.9291,52.9442,37500.0
2013-04-08 10:25:00,70.27,70.35,70.27,70.31,85000.0,52.9442,53.0045,52.9442,52.9743,85000.0
2013-04-08 10:30:00,70.31,70.31,70.25,70.28,84600.0,52.9743,52.9743,52.9291,52.9517,84600.0
2013-04-08 10:35:00,70.28,70.36,70.27,70.28,89900.0,52.9517,53.012,52.9442,52.9517,89900.0
2013-04-08 10:40:00,70.3,70.36,70.25,70.31,99000.0,52.9668,53.012,52.9291,52.9743,99000.0
2013-04-08 10:45:00,70.3,70.48,70.28,70.46,150000.0,52.9668,53.1024,52.9517,53.0873,150000.0
2013-04-08 10:50:00,70.45,70.55,70.42,70.52,56600.0,53.0798,53.1552,53.0572,53.1326,56600.0
2013-04-08 10:55:00,70.52,70.55,70.47,70.52,56500.0,53.1326,53.1552,53.0949,53.1326,56500.0
2013-04-08 11:00:00,70.52,70.53,70.39,70.4,50300.0,53.1326,53.1401,53.0346,53.0421,50300.0
2013-04-08 11:05:00,70.39,70.55,70.37,70.52,59100.0,53.0346,53.1552,53.0195,53.1326,59100.0
2013-04-08 11:10:00,70.52,70.59,70.52,70.58,40500.0,53.1326,53.1853,53.1326,53.1778,40500.0
2013-04-08 11:15:00,70.58,70.59,70.52,70.56,48000.0,53.1778,53.1853,53.1326,53.1627,48000.0
2013-04-08 11:20:00,70.56,70.63,70.56,70.61,46100.0,53.1627,53.2154,53.1627,53.2004,46100.0
2013-04-08 11:25:00,70.61,70.61,70.54,70.58,32500.0,53.2004,53.2004,53.1476,53.1778,32500.0
2013-04-08 11:30:00,70.58,70.64,70.58,70.59,43900.0,53.1778,53.223,53.1778,53.1853,43900.0
2013-04-08 11:35:00,70.6,70.66,70.58,70.64,39900.0,53.1928,53.238,53.1778,53.223,39900.0
2013-04-08 11:40:00,70.64,70.65,70.58,70.58,35300.0,53.223,53.2305,53.1778,53.1778,35300.0
2013-04-08 11:45:00,70.58,70.62,70.54,70.57,33000.0,53.1778,53.2079,53.1476,53.1702,33000.0
2013-04-08 11:50:00,70.56,70.59,70.48,70.52,63100.0,53.1627,53.1853,53.1024,53.1326,63100.0
2013-04-08 11:55:00,70.52,70.59,70.52,70.52,35000.0,53.1326,53.1853,53.1326,53.1326,35000.0
2013-04-08 12:00:00,70.51,70.6,70.51,70.56,33900.0,53.125,53.1928,53.125,53.1627,33900.0
2013-04-08 12:05:00,70.56,70.61,70.56,70.57,29900.0,53.1627,53.2004,53.1627,53.1702,29900.0
2013-04-08 12:10:00,70.58,70.61,70.51,70.52,49800.0,53.1778,53.2004,53.125,53.1326,49800.0
2013-04-08 12:15:00,70.53,70.54,70.5,70.5,44100.0,53.1401,53.1476,53.1175,53.1175,44100.0
2013-04-08 12:20:00,70.5,70.54,70.5,70.54,24300.0,53.1175,53.1476,53.1175,53.1476,24300.0
2013-04-08 12:25:00,70.54,70.59,70.54,70.58,31400.0,53.1476,53.1853,53.1476,53.1778,31400.0
2013-04-08 12:30:00,70.58,70.64,70.58,70.64,45600.0,53.1778,53.223,53.1778,53.223,45600.0
2013-04-08 12:35:00,70.64,70.67,70.62,70.66,32800.0,53.223,53.2456,53.2079,53.238,32800.0
2013-04-08 12:40:00,70.67,70.67,70.61,70.65,25000.0,53.2456,53.2456,53.2004,53.2305,25000.0
2013-04-08 12:45:00,70.65,70.68,70.62,70.63,30000.0,53.2305,53.2531,53.2079,53.2154,30000.0
2013-04-08 12:50:00,70.63,70.66,70.6,70.63,22000.0,53.2154,53.238,53.1928,53.2154,22000.0
2013-04-08 12:55:00,70.63,70.67,70.62,70.63,31400.0,53.2154,53.2456,53.2079,53.2154,31400.0
2013-04-08 13:00:00,70.62,70.68,70.62,70.66,30700.0,53.2079,53.2531,53.2079,53.238,30700.0
2013-04-08 13:05:00,70.67,70.71,70.62,70.62,56400.0,53.2456,53.2757,53.2079,53.2079,56400.0
2013-04-08 13:10:00,70.61,70.62,70.58,70.58,64200.0,53.2004,53.2079,53.1778,53.1778,64200.0
2013-04-08 13:15:00,70.59,70.65,70.58,70.64,16800.0,53.1853,53.2305,53.1778,53.223,16800.0
2013-04-08 13:20:00,70.65,70.65,70.6,70.62,22900.0,53.2305,53.2305,53.1928,53.2079,22900.0
2013-04-08 13:25:00,70.62,70.64,70.6,70.61,23300.0,53.2079,53.223,53.1928,53.2004,23300.0
2013-04-08 13:30:00,70.61,70.63,70.6,70.6,23300.0,53.2004,53.2154,53.1928,53.1928,23300.0
2013-04-08 13:35:00,70.6,70.61,70.58,70.59,18700.0,53.1928,53.2004,53.1778,53.1853,18700.0
2013-04-08 13:40:00,70.59,70.66,70.57,70.63,45200.0,53.1853,53.238,53.1702,53.2154,45200.0
2013-04-08 13:45:00,70.64,70.71,70.63,70.71,47500.0,53.223,53.2757,53.2154,53.2757,47500.0
2013-04-08 13:50:00,70.72,70.79,70.71,70.78,52700.0,53.2832,53.336,53.2757,53.3284,52700.0
2013-04-08 13:55:00,70.78,70.79,70.75,70.79,52000.0,53.3284,53.336,53.3058,53.336,52000.0
2013-04-08 14:00:00,70.8,70.83,70.75,70.8,46600.0,53.3435,53.3661,53.3058,53.3435,46600.0
2013-04-08 14:05:00,70.79,70.82,70.73,70.77,35500.0,53.336,53.3586,53.2908,53.3209,35500.0
2013-04-08 14:10:00,70.78,70.88,70.78,70.84,67900.0,53.3284,53.4038,53.3284,53.3737,67900.0
2013-04-08 14:15:00,70.84,70.88,70.83,70.88,31200.0,53.3737,53.4038,53.3661,53.4038,31200.0
2013-04-08 14:20:00,70.87,70.89,70.78,70.8,84100.0,53.3963,53.4113,53.3284,53.3435,84100.0
2013-04-08 14:25:00,70.8,70.84,70.79,70.84,138000.0,53.3435,53.3737,53.336,53.3737,138000.0
2013-04-08 14:30:00,70.84,70.92,70.84,70.87,142900.0,53.3737,53.4339,53.3737,53.3963,142900.0
2013-04-08 14:35:00,70.86,70.94,70.86,70.94,36200.0,53.3887,53.449,53.3887,53.449,36200.0
2013-04-08 14:40:00,70.94,70.96,70.88,70.92,53500.0,53.449,53.4641,53.4038,53.4339,53500.0
2013-04-08 14:45:00,70.9,70.96,70.9,70.95,80800.0,53.4189,53.4641,53.4189,53.4565,80800.0
2013-04-08 14:50:00,70.95,70.96,70.92,70.94,58800.0,53.4565,53.4641,53.4339,53.449,58800.0
2013-04-08 14:55:00,70.95,70.96,70.9,70.96,96200.0,53.4565,53.4641,53.4189,53.4641,96200.0
2013-04-08 15:00:00,70.96,70.99,70.93,70.97,68600.0,53.4641,53.4867,53.4415,53.4716,68600.0
2013-04-08 15:05:00,70.97,70.99,70.95,70.98,45900.0,53.4716,53.4867,53.4565,53.4791,45900.0
2013-04-08 15:10:00,70.98,71.06,70.94,71.05,109900.0,53.4791,53.5394,53.449,53.5319,109900.0
2013-04-08 15:15:00,71.05,71.05,70.95,70.96,61000.0,53.5319,53.5319,53.4565,53.4641,61000.0
2013-04-08 15:20:00,70.95,71.05,70.95,71.02,50800.0,53.4565,53.5319,53.4565,53.5093,50800.0
2013-04-08 15:25:00,71.01,71.07,71.0,71.06,36900.0,53.5017,53.5469,53.4942,53.5394,36900.0
2013-04-08 15:30:00,71.07,71.13,71.06,71.13,108900.0,53.5469,53.5922,53.5394,53.5922,108900.0
2013-04-08 15:35:00,71.13,71.2,71.12,71.19,161600.0,53.5922,53.6449,53.5846,53.6374,161600.0
2013-04-08 15:40:00,71.2,71.21,71.16,71.2,159800.0,53.6449,53.6524,53.6148,53.6449,159800.0
2013-04-08 15:45:00,71.2,71.22,71.14,71.14,230000.0,53.6449,53.66,53.5997,53.5997,230000.0
2013-04-08 15:50:00,71.14,71.19,71.13,71.19,157600.0,53.5997,53.6374,53.5922,53.6374,157600.0
2013-04-08 15:55:00,71.19,71.25,71.18,71.22,350500.0,53.6374,53.6826,53.6298,53.66,350500.0
2013-04-09 09:30:00,71.23,71.34,71.07,71.2,168700.0,53.6675,53.7504,53.5469,53.6449,168700.0
2013-04-09 09:35:00,71.25,71.29,71.17,71.29,72800.0,53.6826,53.7127,53.6223,53.7127,72800.0
2013-04-09 09:40:00,71.3,71.3,71.1,71.14,98000.0,53.7202,53.7202,53.5695,53.5997,98000.0
2013-04-09 09:45:00,71.12,71.48,71.11,71.48,105400.0,53.5846,53.8559,53.5771,53.8559,105400.0
2013-04-09 09:50:00,71.46,71.46,71.16,71.16,107000.0,53.8408,53.8408,53.6148,53.6148,107000.0
2013-04-09 09:55:00,71.17,71.19,70.95,71.07,69700.0,53.6223,53.6374,53.4565,53.5469,69700.0
2013-04-09 10:00:00,71.06,71.2,71.03,71.15,64200.0,53.5394,53.6449,53.5168,53.6072,64200.0
2013-04-09 10:05:00,71.15,71.31,71.12,71.27,76400.0,53.6072,53.7278,53.5846,53.6976,76400.0
2013-04-09 10:10:00,71.26,71.31,71.19,71.29,71400.0,53.6901,53.7278,53.6374,53.7127,71400.0
2013-04-09 10:15:00,71.29,71.3,71.13,71.19,89700.0,53.7127,53.7202,53.5922,53.6374,89700.0
2013-04-09 10:20:00,71.2,71.28,71.19,71.26,75500.0,53.6449,53.7052,53.6374,53.6901,75500.0
2013-04-09 10:25:00,71.26,71.4,71.26,71.36,141800.0,53.6901,53.7956,53.6901,53.7654,141800.0
2013-04-09 10:30:00,71.35,71.36,71.12,71.13,66100.0,53.7579,53.7654,53.5846,53.5922,66100.0
2013-04-09 10:35:00,71.13,71.21,71.12,71.14,72600.0,53.5922,53.6524,53.5846,53.5997,72600.0
2013-04-09 10:40:00,71.14,71.17,71.09,71.14,64600.0,53.5997,53.6223,53.562,53.5997,64600.0
2013-04-09 10:45:00,71.13,71.2,71.13,71.17,87600.0,53.5922,53.6449,53.5922,53.6223,87600.0
2013-04-09 10:50:00,71.16,71.17,71.12,71.13,69000.0,53.6148,53.6223,53.5846,53.5922,69000.0
2013-04-09 10:55:00,71.13,71.3,71.12,71.26,95300.0,53.5922,53.7202,53.5846,53.6901,95300.0
2013-04-09 11:00:00,71.27,71.31,71.2,71.3,82600.0,53.6976,53.7278,53.6449,53.7202,82600.0
2013-04-09 11:05:00,71.31,71.35,71.28,71.34,126300.0,53.7278,53.7579,53.7052,53.7504,126300.0
2013-04-09 11:10:00,71.34,71.4,71.26,71.29,95100.0,53.7504,53.7956,53.6901,53.7127,95100.0
2013-04-09 11:15:00,71.29,71.31,71.2,71.21,62600.0,53.7127,53.7278,53.6449,53.6524,62600.0
2013-04-09 11:20:00,71.2,71.28,71.2,71.26,39700.0,53.6449,53.7052,53.6449,53.6901,39700.0
2013-04-09 11:25:00,71.27,71.27,71.2,71.22,49100.0,53.6976,53.6976,53.6449,53.66,49100.0
2013-04-09 11:30:00,71.22,71.24,71.16,71.2,45000.0,53.66,53.675,53.6148,53.6449,45000.0
2013-04-09 11:35:00,71.2,71.26,71.2,71.22,42800.0,53.6449,53.6901,53.6449,53.66,42800.0
2013-04-09 11:40:00,71.22,71.25,71.18,71.19,46800.0,53.66,53.6826,53.6298,53.6374,46800.0
2013-04-09 11:45:00,71.19,71.23,71.11,71.14,49600.0,53.6374,53.6675,53.5771,53.5997,49600.0
2013-04-09 11:50:00,71.13,71.16,71.05,71.07,43500.0,53.5922,53.6148,53.5319,53.5469,43500.0
2013-04-09 11:55:00,71.07,71.11,71.01,71.04,45100.0,53.5469,53.5771,53.5017,53.5243,45100.0
2013-04-09 12:00:00,71.05,71.16,71.04,71.13,36500.0,53.5319,53.6148,53.5243,53.5922,36500.0
2013-04-09 12:05:00,71.13,71.15,71.11,71.15,28800.0,53.5922,53.6072,53.5771,53.6072,28800.0
2013-04-09 12:10:00,71.16,71.21,71.14,71.2,43800.0,53.6148,53.6524,53.5997,53.6449,43800.0
2013-04-09 12:15:00,71.2,71.2,71.12,71.15,31500.0,53.6449,53.6449,53.5846,53.6072,31500.0
2013-04-09 12:20:00,71.14,71.18,71.13,71.17,26900.0,53.5997,53.6298,53.5922,53.6223,26900.0
2013-04-09 12:25:00,71.17,71.23,71.15,71.2,36000.0,53.6223,53.6675,53.6072,53.6449,36000.0
2013-04-09 12:30:00,71.22,71.35,71.22,71.32,62000.0,53.66,53.7579,53.66,53.7353,62000.0
2013-04-09 12:35:00,71.32,71.35,71.3,71.31,22300.0,53.7353,53.7579,53.7202,53.7278,22300.0
2013-04-09 12:40:00,71.32,71.33,71.28,71.31,34600.0,53.7353,53.7428,53.7052,53.7278,34600.0
2013-04-09 12:45:00,71.32,71.4,71.31,71.32,32800.0,53.7353,53.7956,53.7278,53.7353,32800.0
2013-04-09 12:50:00,71.32,71.34,71.29,71.3,25000.0,53.7353,53.7504,53.7127,53.7202,25000.0
2013-04-09 12:55:00,71.3,71.34,71.29,71.31,39100.0,53.7202,53.7504,53.7127,53.7278,39100.0
2013-04-09 13:00:00,71.31,71.34,71.29,71.32,40600.0,53.7278,53.7504,53.7127,53.7353,40600.0
2013-04-09 13:05:00,71.32,71.35,71.29,71.34,33400.0,53.7353,53.7579,53.7127,53.7504,33400.0
2013-04-09 13:10:00,71.34,71.36,71.31,71.35,29700.0,53.7504,53.7654,53.7278,53.7579,29700.0
2013-04-09 13:15:00,71.34,71.49,71.34,71.44,86600.0,53.7504,53.8634,53.7504,53.8257,86600.0
2013-04-09 13:20:00,71.45,71.47,71.41,71.46,48600.0,53.8333,53.8483,53.8031,53.8408,48600.0
2013-04-09 13:25:00,71.47,71.5,71.45,71.49,54800.0,53.8483,53.8709,53.8333,53.8634,54800.0
2013-04-09 13:30:00,71.5,71.57,71.47,71.5,58200.0,53.8709,53.9237,53.8483,53.8709,58200.0
2013-04-09 13:35:00,71.5,71.5,71.43,71.45,34400.0,53.8709,53.8709,53.8182,53.8333,34400.0
2013-04-09 13:40:00,71.45,71.49,71.44,71.45,41500.0,53.8333,53.8634,53.8257,53.8333,41500.0
2013-04-09 13:45:00,71.45,71.54,71.45,71.52,57500.0,53.8333,53.9011,53.8333,53.886,57500.0
2013-04-09 13:50:00,71.52,71.52,71.47,71.5,38600.0,53.886,53.886,53.8483,53.8709,38600.0
2013-04-09 13:55:00,71.51,71.51,71.44,71.44,53000.0,53.8785,53.8785,53.8257,53.8257,53000.0
2013-04-09 14:00:00,71.44,71.5,71.44,71.47,53500.0,53.8257,53.8709,53.8257,53.8483,53500.0
2013-04-09 14:05:00,71.46,71.47,71.41,71.44,78700.0,53.8408,53.8483,53.8031,53.8257,78700.0
2013-04-09 14:10:00,71.44,71.45,71.36,71.37,65400.0,53.8257,53.8333,53.7654,53.773,65400.0
2013-04-09 14:15:00,71.37,71.38,71.3,71.32,82800.0,53.773,53.7805,53.7202,53.7353,82800.0
2013-04-09 14:20:00,71.31,71.4,71.31,71.38,64900.0,53.7278,53.7956,53.7278,53.7805,64900.0
2013-04-09 14:25:00,71.39,71.41,71.36,71.36,52100.0,53.788,53.8031,53.7654,53.7654,52100.0
2013-04-09 14:30:00,71.37,71.4,71.33,71.33,56400.0,53.773,53.7956,53.7428,53.7428,56400.0
2013-04-09 14:35:00,71.33,71.34,71.26,71.27,70200.0,53.7428,53.7504,53.6901,53.6976,70200.0
2013-04-09 14:40:00,71.27,71.33,71.27,71.3,70400.0,53.6976,53.7428,53.6976,53.7202,70400.0
2013-04-09 14:45:00,71.31,71.31,71.25,71.29,59200.0,53.7278,53.7278,53.6826,53.7127,59200.0
2013-04-09 14:50:00,71.3,71.3,71.25,71.28,59800.0,53.7202,53.7202,53.6826,53.7052,59800.0
2013-04-09 14:55:00,71.28,71.3,71.27,71.27,51000.0,53.7052,53.7202,53.6976,53.6976,51000.0
2013-04-09 15:00:00,71.27,71.31,71.24,71.28,49900.0,53.6976,53.7278,53.675,53.7052,49900.0
2013-04-09 15:05:00,71.27,71.3,71.08,71.1,111800.0,53.6976,53.7202,53.5545,53.5695,111800.0
2013-04-09 15:10:00,71.11,71.14,71.07,71.13,57000.0,53.5771,53.5997,53.5469,53.5922,57000.0
2013-04-09 15:15:00,71.13,71.26,71.13,71.21,64100.0,53.5922,53.6901,53.5922,53.6524,64100.0
2013-04-09 15:20:00,71.21,71.26,71.19,71.21,94000.0,53.6524,53.6901,53.6374,53.6524,94000.0
2013-04-09 15:25:00,71.22,71.22,71.16,71.18,69300.0,53.66,53.66,53.6148,53.6298,69300.0
2013-04-09 15:30:00,71.19,71.25,71.17,71.2,73800.0,53.6374,53.6826,53.6223,53.6449,73800.0
2013-04-09 15:35:00,71.2,71.22,71.1,71.21,107000.0,53.6449,53.66,53.5695,53.6524,107000.0
2013-04-09 15:40:00,71.21,71.25,71.2,71.22,122200.0,53.6524,53.6826,53.6449,53.66,122200.0
2013-04-09 15:45:00,71.22,71.26,71.2,71.23,188600.0,53.66,53.6901,53.6449,53.6675,188600.0
2013-04-09 15:50:00,71.22,71.25,71.15,71.21,127900.0,53.66,53.6826,53.6072,53.6524,127900.0
2013-04-09 15:55:00,71.21,71.27,71.19,71.23,332900.0,53.6524,53.6976,53.6374,53.6675,332900.0
2013-04-10 09:30:00,71.4,71.47,71.17,71.2,140800.0,53.7956,53.8483,53.6223,53.6449,140800.0
2013-04-10 09:35:00,71.19,71.25,71.07,71.15,72100.0,53.6374,53.6826,53.5469,53.6072,72100.0
2013-04-10 09:40:00,71.19,71.21,70.97,71.09,88800.0,53.6374,53.6524,53.4716,53.562,88800.0
2013-04-10 09:45:00,71.09,71.21,71.08,71.21,60200.0,53.562,53.6524,53.5545,53.6524,60200.0
2013-04-10 09:50:00,71.23,71.23,71.11,71.17,61400.0,53.6675,53.6675,53.5771,53.6223,61400.0
2013-04-10 09:55:00,71.18,71.26,71.12,71.16,68000.0,53.6298,53.6901,53.5846,53.6148,68000.0
2013-04-10 10:00:00,71.15,71.21,71.03,71.1,72800.0,53.6072,53.6524,53.5168,53.5695,72800.0
2013-04-10 10:05:00,71.11,71.25,71.11,71.25,108000.0,53.5771,53.6826,53.5771,53.6826,108000.0
2013-04-10 10:10:00,71.25,71.25,71.16,71.21,52700.0,53.6826,53.6826,53.6148,53.6524,52700.0
2013-04-10 10:15:00,71.21,71.25,71.11,71.11,57100.0,53.6524,53.6826,53.5771,53.5771,57100.0
2013-04-10 10:20:00,71.12,71.41,71.12,71.34,91000.0,53.5846,53.8031,53.5846,53.7504,91000.0
2013-04-10 10:25:00,71.33,71.34,71.26,71.33,80700.0,53.7428,53.7504,53.6901,53.7428,80700.0
2013-04-10 10:30:00,71.33,71.45,71.33,71.43,44100.0,53.7428,53.8333,53.7428,53.8182,44100.0
2013-04-10 10:35:00,71.43,71.43,71.37,71.39,46900.0,53.8182,53.8182,53.773,53.788,46900.0
2013-04-10 10:40:00,71.38,71.46,71.38,71.45,56400.0,53.7805,53.8408,53.7805,53.8333,56400.0
2013-04-10 10:45:00,71.45,71.47,71.38,71.46,69500.0,53.8333,53.8483,53.7805,53.8408,69500.0
2013-04-10 10:50:00,71.46,71.53,71.45,71.52,48700.0,53.8408,53.8935,53.8333,53.886,48700.0
2013-04-10 10:55:00,71.53,71.59,71.47,71.56,115100.0,53.8935,53.9387,53.8483,53.9161,115100.0
2013-04-10 11:00:00,71.56,71.61,71.52,71.59,77400.0,53.9161,53.9538,53.886,53.9387,77400.0
2013-04-10 11:05:00,71.59,71.61,71.52,71.58,100200.0,53.9387,53.9538,53.886,53.9312,100200.0
2013-04-10 11:10:00,71.59,71.61,71.54,71.54,69000.0,53.9387,53.9538,53.9011,53.9011,69000.0
2013-04-10 11:15:00,71.54,71.57,71.53,71.56,31900.0,53.9011,53.9237,53.8935,53.9161,31900.0
2013-04-10 11:20:00,71.55,71.55,71.5,71.52,37000.0,53.9086,53.9086,53.8709,53.886,37000.0
2013-04-10 11:25:00,71.52,71.53,71.46,71.49,63500.0,53.886,53.8935,53.8408,53.8634,63500.0
2013-04-10 11:30:00,71.49,71.52,71.46,71.52,44300.0,53.8634,53.886,53.8408,53.886,44300.0
2013-04-10 11:35:00,71.52,71.56,71.48,71.56,88800.0,53.886,53.9161,53.8559,53.9161,88800.0
2013-04-10 11:40:00,71.56,71.64,71.56,71.6,56800.0,53.9161,53.9764,53.9161,53.9463,56800.0
2013-04-10 11:45:00,71.6,71.61,71.55,71.59,37800.0,53.9463,53.9538,53.9086,53.9387,37800.0
2013-04-10 11:50:00,71.6,71.69,71.6,71.67,68600.0,53.9463,54.0141,53.9463,53.999,68600.0
2013-04-10 11:55:00,71.67,71.68,71.59,71.59,26600.0,53.999,54.0065,53.9387,53.9387,26600.0
2013-04-10 12:00:00,71.6,71.6,71.47,71.47,63300.0,53.9463,53.9463,53.8483,53.8483,63300.0
2013-04-10 12:05:00,71.48,71.48,71.4,71.4,57200.0,53.8559,53.8559,53.7956,53.7956,57200.0
2013-04-10 12:10:00,71.39,71.44,71.37,71.38,36300.0,53.788,53.8257,53.773,53.7805,36300.0
2013-04-10 12:15:00,71.39,71.43,71.39,71.42,77400.0,53.788,53.8182,53.788,53.8106,77400.0
2013-04-10 12:20:00,71.41,71.44,71.4,71.43,40900.0,53.8031,53.8257,53.7956,53.8182,40900.0
2013-04-10 12:25:00,71.42,71.44,71.39,71.42,29800.0,53.8106,53.8257,53.788,53.8106,29800.0
2013-04-10 12:30:00,71.43,71.49,71.42,71.45,43400.0,53.8182,53.8634,53.8106,53.8333,43400.0
2013-04-10 12:35:00,71.45,71.5,71.44,71.49,59200.0,53.8333,53.8709,53.8257,53.8634,59200.0
2013-04-10 12:40:00,71.49,71.5,71.48,71.49,25400.0,53.8634,53.8709,53.8559,53.8634,25400.0
2013-04-10 12:45:00,71.5,71.59,71.47,71.57,42600.0,53.8709,53.9387,53.8483,53.9237,42600.0
2013-04-10 12:50:00,71.57,71.59,71.51,71.52,44900.0,53.9237,53.9387,53.8785,53.886,44900.0
2013-04-10 12:55:00,71.51,71.52,71.47,71.51,29300.0,53.8785,53.886,53.8483,53.8785,29300.0
2013-04-10 13:00:00,71.51,71.53,71.49,71.51,26900.0,53.8785,53.8935,53.8634,53.8785,26900.0
2013-04-10 13:05:00,71.5,71.51,71.47,71.5,26100.0,53.8709,53.8785,53.8483,53.8709,26100.0
2013-04-10 13:10:00,71.51,71.55,71.5,71.5,35000.0,53.8785,53.9086,53.8709,53.8709,35000.0
2013-04-10 13:15:00,71.49,71.58,71.49,71.55,42200.0,53.8634,53.9312,53.8634,53.9086,42200.0
2013-04-10 13:20:00,71.55,71.65,71.55,71.64,36800.0,53.9086,53.9839,53.9086,53.9764,36800.0
2013-04-10 13:25:00,71.64,71.67,71.6,71.67,51100.0,53.9764,53.999,53.9463,53.999,51100.0
2013-04-10 13:30:00,71.66,71.72,71.65,71.7,86800.0,53.9915,54.0367,53.9839,54.0216,86800.0
2013-04-10 13:35:00,71.69,71.7,71.64,71.66,40600.0,54.0141,54.0216,53.9764,53.9915,40600.0
2013-04-10 13:40:00,71.67,71.7,71.67,71.68,56500.0,53.999,54.0216,53.999,54.0065,56500.0
2013-04-10 13:45:00,71.68,71.72,71.67,71.69,30600.0,54.0065,54.0367,53.999,54.0141,30600.0
2013-04-10 13:50:00,71.7,71.71,71.65,71.69,41200.0,54.0216,54.0291,53.9839,54.0141,41200.0
2013-04-10 13:55:00,71.68,71.7,71.64,71.7,41100.0,54.0065,54.0216,53.9764,54.0216,41100.0
2013-04-10 14:00:00,71.69,71.71,71.64,71.65,41900.0,54.0141,54.0291,53.9764,53.9839,41900.0
2013-04-10 14:05:00,71.64,71.67,71.62,71.62,32700.0,53.9764,53.999,53.9613,53.9613,32700.0
2013-04-10 14:10:00,71.63,71.66,71.62,71.63,32000.0,53.9689,53.9915,53.9613,53.9689,32000.0
2013-04-10 14:15:00,71.64,71.67,71.64,71.66,43100.0,53.9764,53.999,53.9764,53.9915,43100.0
2013-04-10 14:20:00,71.65,71.7,71.61,71.62,37400.0,53.9839,54.0216,53.9538,53.9613,37400.0
2013-04-10 14:25:00,71.6,71.61,71.56,71.57,44300.0,53.9463,53.9538,53.9161,53.9237,44300.0
2013-04-10 14:30:00,71.56,71.58,71.52,71.55,28800.0,53.9161,53.9312,53.886,53.9086,28800.0
2013-04-10 14:35:00,71.56,71.64,71.56,71.61,43800.0,53.9161,53.9764,53.9161,53.9538,43800.0
2013-04-10 14:40:00,71.62,71.62,71.56,71.56,30200.0,53.9613,53.9613,53.9161,53.9161,30200.0
2013-04-10 14:45:00,71.56,71.63,71.55,71.63,24100.0,53.9161,53.9689,53.9086,53.9689,24100.0
2013-04-10 14:50:00,71.63,71.63,71.57,71.6,83000.0,53.9689,53.9689,53.9237,53.9463,83000.0
2013-04-10 14:55:00,71.6,71.62,71.57,71.57,29400.0,53.9463,53.9613,53.9237,53.9237,29400.0
2013-04-10 15:00:00,71.59,71.61,71.53,71.56,39900.0,53.9387,53.9538,53.8935,53.9161,39900.0
2013-04-10 15:05:00,71.57,71.57,71.52,71.57,30900.0,53.9237,53.9237,53.886,53.9237,30900.0
2013-04-10 15:10:00,71.57,71.62,71.57,71.58,53500.0,53.9237,53.9613,53.9237,53.9312,53500.0
2013-04-10 15:15:00,71.58,71.64,71.57,71.62,42400.0,53.9312,53.9764,53.9237,53.9613,42400.0
2013-04-10 15:20:00,71.63,71.66,71.59,71.59,71200.0,53.9689,53.9915,53.9387,53.9387,71200.0
2013-04-10 15:25:00,71.59,71.6,71.47,71.57,168900.0,53.9387,53.9463,53.8483,53.9237,168900.0
2013-04-10 15:30:00,71.56,71.67,71.55,71.67,110400.0,53.9161,53.999,53.9086,53.999,110400.0
2013-04-10 15:35:00,71.67,71.74,71.61,71.73,179100.0,53.999,54.0518,53.9538,54.0442,179100.0
2013-04-10 15:40:00,71.73,71.78,71.69,71.72,153400.0,54.0442,54.0819,54.0141,54.0367,153400.0
2013-04-10 15:45:00,71.72,71.76,71.67,71.68,145100.0,54.0367,54.0668,53.999,54.0065,145100.0
2013-04-10 15:50:00,71.68,71.75,71.66,71.67,127600.0,54.0065,54.0593,53.9915,53.999,127600.0
2013-04-10 15:55:00,71.66,71.73,71.62,71.68,291900.0,53.9915,54.0442,53.9613,54.0065,291900.0
2013-04-11 09:30:00,71.83,72.1,71.77,71.96,248200.0,54.1196,54.323,54.0744,54.2175,248200.0
2013-04-11 09:35:00,71.96,72.19,71.93,71.94,118300.0,54.2175,54.3908,54.1949,54.2024,118300.0
2013-04-11 09:40:00,71.99,72.2,71.97,72.02,133400.0,54.2401,54.3983,54.225,54.2627,133400.0
2013-04-11 09:45:00,72.03,72.15,71.91,72.03,158600.0,54.2702,54.3607,54.1798,54.2702,158600.0
2013-04-11 09:50:00,72.06,72.24,72.02,72.15,121800.0,54.2929,54.4285,54.2627,54.3607,121800.0
2013-04-11 09:55:00,72.16,72.21,72.03,72.13,66500.0,54.3682,54.4059,54.2702,54.3456,66500.0
2013-04-11 10:00:00,72.13,72.27,72.1,72.27,103600.0,54.3456,54.4511,54.323,54.4511,103600.0
2013-04-11 10:05:00,72.27,72.28,72.12,72.21,143700.0,54.4511,54.4586,54.3381,54.4059,143700.0
2013-04-11 10:10:00,72.19,72.33,72.19,72.32,66400.0,54.3908,54.4963,54.3908,54.4887,66400.0
2013-04-11 10:15:00,72.32,72.33,72.15,72.22,91000.0,54.4887,54.4963,54.3607,54.4134,91000.0
2013-04-11 10:20:00,72.21,72.3,72.21,72.28,77500.0,54.4059,54.4737,54.4059,54.4586,77500.0
2013-04-11 10:25:00,72.29,72.41,72.28,72.4,118300.0,54.4661,54.5566,54.4586,54.549,118300.0
2013-04-11 10:30:00,72.4,72.4,72.32,72.35,97900.0,54.549,54.549,54.4887,54.5113,97900.0
2013-04-11 10:35:00,72.36,72.38,72.25,72.3,157300.0,54.5189,54.534,54.436,54.4737,157300.0
2013-04-11 10:40:00,72.3,72.39,72.26,72.39,80100.0,54.4737,54.5415,54.4435,54.5415,80100.0
2013-04-11 10:45:00,72.39,72.4,72.28,72.36,71400.0,54.5415,54.549,54.4586,54.5189,71400.0
2013-04-11 10:50:00,72.36,72.44,72.31,72.41,107600.0,54.5189,54.5792,54.4812,54.5566,107600.0
2013-04-11 10:55:00,72.42,72.52,72.42,72.51,106500.0,54.5641,54.6394,54.5641,54.6319,106500.0
2013-04-11 11:00:00,72.52,72.55,72.44,72.48,112200.0,54.6394,54.662,54.5792,54.6093,112200.0
2013-04-11 11:05:00,72.47,72.55,72.46,72.49,115500.0,54.6018,54.662,54.5942,54.6168,115500.0
2013-04-11 11:10:00,72.5,72.56,72.48,72.49,70900.0,54.6244,54.6696,54.6093,54.6168,70900.0
2013-04-11 11:15:00,72.48,72.56,72.45,72.56,92600.0,54.6093,54.6696,54.5867,54.6696,92600.0
2013-04-11 11:20:00,72.56,72.57,72.53,72.56,88800.0,54.6696,54.6771,54.647,54.6696,88800.0
2013-04-11 11:25:00,72.56,72.6,72.51,72.52,64600.0,54.6696,54.6997,54.6319,54.6394,64600.0
2013-04-11 11:30:00,72.53,72.54,72.47,72.49,63500.0,54.647,54.6545,54.6018,54.6168,63500.0
2013-04-11 11:35:00,72.49,72.49,72.4,72.47,94100.0,54.6168,54.6168,54.549,54.6018,94100.0
2013-04-11 11:40:00,72.47,72.55,72.47,72.5,58900.0,54.6018,54.662,54.6018,54.6244,58900.0
2013-04-11 11:45:00,72.5,72.52,72.48,72.5,63900.0,54.6244,54.6394,54.6093,54.6244,63900.0
2013-04-11 11:50:00,72.5,72.54,72.47,72.51,56600.0,54.6244,54.6545,54.6018,54.6319,56600.0
2013-04-11 11:55:00,72.51,72.51,72.43,72.44,81900.0,54.6319,54.6319,54.5716,54.5792,81900.0
2013-04-11 12:00:00,72.44,72.46,72.38,72.39,58400.0,54.5792,54.5942,54.534,54.5415,58400.0
2013-04-11 12:05:00,72.38,72.41,72.31,72.36,146100.0,54.534,54.5566,54.4812,54.5189,146100.0
2013-04-11 12:10:00,72.35,72.38,72.31,72.38,49600.0,54.5113,54.534,54.4812,54.534,49600.0
2013-04-11 12:15:00,72.37,72.37,72.3,72.35,48900.0,54.5264,54.5264,54.4737,54.5113,48900.0
2013-04-11 12:20:00,72.35,72.39,72.35,72.39,36600.0,54.5113,54.5415,54.5113,54.5415,36600.0
2013-04-11 12:25:00,72.4,72.44,72.35,72.41,57300.0,54.549,54.5792,54.5113,54.5566,57300.0
2013-04-11 12:30:00,72.41,72.48,72.41,72.47,41900.0,54.5566,54.6093,54.5566,54.6018,41900.0
2013-04-11 12:35:00,72.47,72.57,72.47,72.55,56900.0,54.6018,54.6771,54.6018,54.662,56900.0
2013-04-11 12:40:00,72.55,72.59,72.53,72.53,53000.0,54.662,54.6922,54.647,54.647,53000.0
2013-04-11 12:45:00,72.53,72.56,72.48,72.48,45000.0,54.647,54.6696,54.6093,54.6093,45000.0
2013-04-11 12:50:00,72.48,72.5,72.47,72.5,28800.0,54.6093,54.6244,54.6018,54.6244,28800.0
2013-04-11 12:55:00,72.5,72.55,72.5,72.53,45600.0,54.6244,54.662,54.6244,54.647,45600.0
2013-04-11 13:00:00,72.54,72.6,72.52,72.59,50100.0,54.6545,54.6997,54.6394,54.6922,50100.0
2013-04-11 13:05:00,72.58,72.59,72.5,72.52,39900.0,54.6846,54.6922,54.6244,54.6394,39900.0
2013-04-11 13:10:00,72.51,72.52,72.5,72.52,24900.0,54.6319,54.6394,54.6244,54.6394,24900.0
2013-04-11 13:15:00,72.53,72.53,72.46,72.48,44100.0,54.647,54.647,54.5942,54.6093,44100.0
2013-04-11 13:20:00,72.47,72.49,72.42,72.42,40200.0,54.6018,54.6168,54.5641,54.5641,40200.0
2013-04-11 13:25:00,72.43,72.47,72.43,72.45,37800.0,54.5716,54.6018,54.5716,54.5867,37800.0
2013-04-11 13:30:00,72.44,72.49,72.43,72.46,43600.0,54.5792,54.6168,54.5716,54.5942,43600.0
2013-04-11 13:35:00,72.45,72.55,72.45,72.53,76100.0,54.5867,54.662,54.5867,54.647,76100.0
2013-04-11 13:40:00,72.53,72.55,72.47,72.5,66900.0,54.647,54.662,54.6018,54.6244,66900.0
2013-04-11 13:45:00,72.5,72.51,72.46,72.46,42200.0,54.6244,54.6319,54.5942,54.5942,42200.0
2013-04-11 13:50:00,72.46,72.47,72.44,72.45,61900.0,54.5942,54.6018,54.5792,54.5867,61900.0
2013-04-11 13:55:00,72.45,72.45,72.37,72.38,88000.0,54.5867,54.5867,54.5264,54.534,88000.0
2013-04-11 14:00:00,72.38,72.42,72.35,72.36,50100.0,54.534,54.5641,54.5113,54.5189,50100.0
2013-04-11 14:05:00,72.35,72.4,72.34,72.35,78100.0,54.5113,54.549,54.5038,54.5113,78100.0
2013-04-11 14:10:00,72.35,72.37,72.21,72.21,100300.0,54.5113,54.5264,54.4059,54.4059,100300.0
2013-04-11 14:15:00,72.22,72.22,72.09,72.09,142000.0,54.4134,54.4134,54.3155,54.3155,142000.0
2013-04-11 14:20:00,72.09,72.13,72.03,72.06,68200.0,54.3155,54.3456,54.2702,54.2929,68200.0
2013-04-11 14:25:00,72.06,72.09,72.01,72.02,73500.0,54.2929,54.3155,54.2552,54.2627,73500.0
2013-04-11 14:30:00,72.02,72.21,72.02,72.16,147000.0,54.2627,54.4059,54.2627,54.3682,147000.0
2013-04-11 14:35:00,72.15,72.15,72.08,72.09,72100.0,54.3607,54.3607,54.3079,54.3155,72100.0
2013-04-11 14:40:00,72.09,72.13,72.07,72.09,60300.0,54.3155,54.3456,54.3004,54.3155,60300.0
2013-04-11 14:45:00,72.08,72.1,72.03,72.07,91100.0,54.3079,54.323,54.2702,54.3004,91100.0
2013-04-11 14:50:00,72.07,72.09,72.02,72.09,63300.0,54.3004,54.3155,54.2627,54.3155,63300.0
2013-04-11 14:55:00,72.1,72.16,72.1,72.13,79500.0,54.323,54.3682,54.323,54.3456,79500.0
2013-04-11 15:00:00,72.13,72.15,72.09,72.09,93000.0,54.3456,54.3607,54.3155,54.3155,93000.0
2013-04-11 15:05:00,72.09,72.15,72.09,72.12,75600.0,54.3155,54.3607,54.3155,54.3381,75600.0
2013-04-11 15:10:00,72.11,72.19,72.11,72.11,66600.0,54.3305,54.3908,54.3305,54.3305,66600.0
2013-04-11 15:15:00,72.11,72.12,71.97,71.98,67800.0,54.3305,54.3381,54.225,54.2326,67800.0
2013-04-11 15:20:00,71.97,71.98,71.93,71.97,98500.0,54.225,54.2326,54.1949,54.225,98500.0
2013-04-11 15:25:00,71.97,71.99,71.92,71.92,147000.0,54.225,54.2401,54.1874,54.1874,147000.0
2013-04-11 15:30:00,71.93,72.0,71.86,71.96,138000.0,54.1949,54.2476,54.1422,54.2175,138000.0
2013-04-11 15:35:00,71.97,71.99,71.84,71.87,99000.0,54.225,54.2401,54.1271,54.1497,99000.0
2013-04-11 15:40:00,71.86,71.87,71.73,71.81,129000.0,54.1422,54.1497,54.0442,54.1045,129000.0
2013-04-11 15:45:00,71.81,71.86,71.78,71.78,125800.0,54.1045,54.1422,54.0819,54.0819,125800.0
2013-04-11 15:50:00,71.78,71.89,71.78,71.78,219000.0,54.0819,54.1648,54.0819,54.0819,219000.0
2013-04-11 15:55:00,71.79,71.92,71.78,71.89,235700.0,54.0894,54.1874,54.0819,54.1648,235700.0
2013-04-12 09:30:00,72.52,72.77,72.15,72.74,409000.0,54.6394,54.8278,54.3607,54.8052,409000.0
2013-04-12 09:35:00,72.74,73.1,72.66,73.04,361500.0,54.8052,55.0764,54.7449,55.0312,361500.0
2013-04-12 09:40:00,73.05,73.27,72.93,73.23,291900.0,55.0388,55.2045,54.9483,55.1744,291900.0
2013-04-12 09:45:00,73.23,73.27,73.03,73.2,289800.0,55.1744,55.2045,55.0237,55.1518,289800.0
2013-04-12 09:50:00,73.18,73.2,72.81,72.82,170100.0,55.1367,55.1518,54.8579,54.8655,170100.0
2013-04-12 09:55:00,72.81,72.9,72.7,72.84,186400.0,54.8579,54.9257,54.7751,54.8805,186400.0
2013-04-12 10:00:00,72.83,73.01,72.79,72.99,128500.0,54.873,55.0086,54.8429,54.9935,128500.0
2013-04-12 10:05:00,72.99,73.2,72.96,73.19,187200.0,54.9935,55.1518,54.9709,55.1442,187200.0
2013-04-12 10:10:00,73.19,73.33,73.19,73.23,180400.0,55.1442,55.2497,55.1442,55.1744,180400.0
2013-04-12 10:15:00,73.22,73.22,73.01,73.03,133100.0,55.1668,55.1668,55.0086,55.0237,133100.0
2013-04-12 10:20:00,73.02,73.17,73.02,73.04,79000.0,55.0162,55.1292,55.0162,55.0312,79000.0
2013-04-12 10:25:00,73.04,73.09,72.89,73.08,146600.0,55.0312,55.0689,54.9182,55.0614,146600.0
2013-04-12 10:30:00,73.07,73.07,72.92,72.95,88000.0,55.0538,55.0538,54.9408,54.9634,88000.0
2013-04-12 10:35:00,72.95,72.99,72.92,72.98,87300.0,54.9634,54.9935,54.9408,54.986,87300.0
2013-04-12 10:40:00,72.98,73.05,72.83,72.88,92300.0,54.986,55.0388,54.873,54.9107,92300.0
2013-04-12 10:45:00,72.87,72.89,72.75,72.87,126200.0,54.9031,54.9182,54.8127,54.9031,126200.0
2013-04-12 10:50:00,72.87,73.04,72.84,73.01,133000.0,54.9031,55.0312,54.8805,55.0086,133000.0
2013-04-12 10:55:00,73.01,73.12,72.97,73.01,90200.0,55.0086,55.0915,54.9785,55.0086,90200.0
2013-04-12 11:00:00,73.01,73.05,72.91,72.93,118300.0,55.0086,55.0388,54.9333,54.9483,118300.0
2013-04-12 11:05:00,72.94,72.97,72.74,72.91,201100.0,54.9559,54.9785,54.8052,54.9333,201100.0
2013-04-12 11:10:00,72.92,73.0,72.92,72.97,82400.0,54.9408,55.0011,54.9408,54.9785,82400.0
2013-04-12 11:15:00,72.97,73.18,72.94,73.14,80100.0,54.9785,55.1367,54.9559,55.1066,80100.0
2013-04-12 11:20:00,73.14,73.17,73.08,73.08,64500.0,55.1066,55.1292,55.0614,55.0614,64500.0
2013-04-12 11:25:00,73.08,73.25,72.99,73.2,125400.0,55.0614,55.1894,54.9935,55.1518,125400.0
2013-04-12 11:30:00,73.19,73.21,73.1,73.14,113500.0,55.1442,55.1593,55.0764,55.1066,113500.0
2013-04-12 11:35:00,73.15,73.26,73.13,73.18,122500.0,55.1141,55.197,55.099,55.1367,122500.0
2013-04-12 11:40:00,73.18,73.23,73.08,73.1,70000.0,55.1367,55.1744,55.0614,55.0764,70000.0
2013-04-12 11:45:00,73.08,73.11,73.02,73.03,84200.0,55.0614,55.084,55.0162,55.0237,84200.0
2013-04-12 11:50:00,73.04,73.19,73.01,73.18,93500.0,55.0312,55.1442,55.0086,55.1367,93500.0
2013-04-12 11:55:00,73.18,73.2,73.1,73.2,116400.0,55.1367,55.1518,55.0764,55.1518,116400.0
2013-04-12 12:00:00,73.2,73.35,73.16,73.32,239500.0,55.1518,55.2648,55.1216,55.2422,239500.0
2013-04-12 12:05:00,73.32,73.39,73.32,73.39,114800.0,55.2422,55.2949,55.2422,55.2949,114800.0
2013-04-12 12:10:00,73.38,73.43,73.34,73.4,76200.0,55.2874,55.3251,55.2573,55.3025,76200.0
2013-04-12 12:15:00,73.41,73.42,73.33,73.38,142300.0,55.31,55.3175,55.2497,55.2874,142300.0
2013-04-12 12:20:00,73.37,73.43,73.33,73.33,85100.0,55.2799,55.3251,55.2497,55.2497,85100.0
2013-04-12 12:25:00,73.33,73.39,73.32,73.35,65000.0,55.2497,55.2949,55.2422,55.2648,65000.0
2013-04-12 12:30:00,73.36,73.43,73.36,73.4,107600.0,55.2723,55.3251,55.2723,55.3025,107600.0
2013-04-12 12:35:00,73.39,73.54,73.39,73.54,157200.0,55.2949,55.4079,55.2949,55.4079,157200.0
2013-04-12 12:40:00,73.54,73.57,73.42,73.43,133800.0,55.4079,55.4305,55.3175,55.3251,133800.0
2013-04-12 12:45:00,73.43,73.44,73.4,73.42,60900.0,55.3251,55.3326,55.3025,55.3175,60900.0
2013-04-12 12:50:00,73.42,73.43,73.4,73.41,66800.0,55.3175,55.3251,55.3025,55.31,66800.0
2013-04-12 12:55:00,73.41,73.43,73.4,73.41,54500.0,55.31,55.3251,55.3025,55.31,54500.0
2013-04-12 13:00:00,73.4,73.48,73.4,73.44,64700.0,55.3025,55.3627,55.3025,55.3326,64700.0
2013-04-12 13:05:00,73.45,73.47,73.42,73.46,43300.0,55.3401,55.3552,55.3175,55.3477,43300.0
2013-04-12 13:10:00,73.46,73.47,73.43,73.45,39100.0,55.3477,55.3552,55.3251,55.3401,39100.0
2013-04-12 13:15:00,73.44,73.48,73.42,73.43,53100.0,55.3326,55.3627,55.3175,55.3251,53100.0
2013-04-12 13:20:00,73.42,73.44,73.34,73.35,61500.0,55.3175,55.3326,55.2573,55.2648,61500.0
2013-04-12 13:25:00,73.35,73.41,73.32,73.33,44000.0,55.2648,55.31,55.2422,55.2497,44000.0
2013-04-12 13:30:00,73.33,73.34,73.3,73.31,38500.0,55.2497,55.2573,55.2271,55.2347,38500.0
2013-04-12 13:35:00,73.31,73.37,73.29,73.31,59400.0,55.2347,55.2799,55.2196,55.2347,59400.0
2013-04-12 13:40:00,73.3,73.33,73.24,73.25,75200.0,55.2271,55.2497,55.1819,55.1894,75200.0
2013-04-12 13:45:00,73.26,73.37,73.2,73.32,140000.0,55.197,55.2799,55.1518,55.2422,140000.0
2013-04-12 13:50:00,73.33,73.34,73.28,73.28,46200.0,55.2497,55.2573,55.212,55.212,46200.0
2013-04-12 13:55:00,73.27,73.3,73.25,73.29,46100.0,55.2045,55.2271,55.1894,55.2196,46100.0
2013-04-12 14:00:00,73.29,73.34,73.28,73.34,38900.0,55.2196,55.2573,55.212,55.2573,38900.0
2013-04-12 14:05:00,73.34,73.37,73.33,73.37,51900.0,55.2573,55.2799,55.2497,55.2799,51900.0
2013-04-12 14:10:00,73.37,73.4,73.36,73.37,39100.0,55.2799,55.3025,55.2723,55.2799,39100.0
2013-04-12 14:15:00,73.37,73.41,73.34,73.34,59100.0,55.2799,55.31,55.2573,55.2573,59100.0
2013-04-12 14:20:00,73.34,73.4,73.34,73.38,40900.0,55.2573,55.3025,55.2573,55.2874,40900.0
2013-04-12 14:25:00,73.39,73.41,73.36,73.37,48200.0,55.2949,55.31,55.2723,55.2799,48200.0
2013-04-12 14:30:00,73.35,73.36,73.3,73.35,70100.0,55.2648,55.2723,55.2271,55.2648,70100.0
2013-04-12 14:35:00,73.35,73.44,73.35,73.43,91700.0,55.2648,55.3326,55.2648,55.3251,91700.0
2013-04-12 14:40:00,73.43,73.49,73.42,73.49,70600.0,55.3251,55.3703,55.3175,55.3703,70600.0
2013-04-12 14:45:00,73.49,73.49,73.45,73.47,51800.0,55.3703,55.3703,55.3401,55.3552,51800.0
2013-04-12 14:50:00,73.46,73.48,73.45,73.47,54200.0,55.3477,55.3627,55.3401,55.3552,54200.0
2013-04-12 14:55:00,73.47,73.48,73.43,73.46,57600.0,55.3552,55.3627,55.3251,55.3477,57600.0
2013-04-12 15:00:00,73.46,73.51,73.45,73.51,63800.0,55.3477,55.3853,55.3401,55.3853,63800.0
2013-04-12 15:05:00,73.51,73.52,73.45,73.47,83000.0,55.3853,55.3929,55.3401,55.3552,83000.0
2013-04-12 15:10:00,73.47,73.52,73.43,73.47,103500.0,55.3552,55.3929,55.3251,55.3552,103500.0
2013-04-12 15:15:00,73.48,73.53,73.46,73.48,87000.0,55.3627,55.4004,55.3477,55.3627,87000.0
2013-04-12 15:20:00,73.49,73.52,73.48,73.5,73800.0,55.3703,55.3929,55.3627,55.3778,73800.0
2013-04-12 15:25:00,73.5,73.54,73.5,73.53,83700.0,55.3778,55.4079,55.3778,55.4004,83700.0
2013-04-12 15:30:00,73.53,73.58,73.52,73.56,112100.0,55.4004,55.4381,55.3929,55.423,112100.0
2013-04-12 15:35:00,73.56,73.58,73.52,73.55,97200.0,55.423,55.4381,55.3929,55.4155,97200.0
2013-04-12 15:40:00,73.55,73.59,73.54,73.56,121800.0,55.4155,55.4456,55.4079,55.423,121800.0
2013-04-12 15:45:00,73.57,73.63,73.56,73.6,327800.0,55.4305,55.4758,55.423,55.4531,327800.0
2013-04-12 15:50:00,73.61,73.63,73.59,73.59,203800.0,55.4607,55.4758,55.4456,55.4456,203800.0
2013-04-12 15:55:00,73.6,73.66,73.56,73.65,347000.0,55.4531,55.4984,55.423,55.4908,347000.0
2013-04-15 09:30:00,73.35,73.98,73.33,73.96,277700.0,55.2648,55.7395,55.2497,55.7244,277700.0
2013-04-15 09:35:00,73.96,74.19,73.95,74.04,201700.0,55.7244,55.8977,55.7169,55.7847,201700.0
2013-04-15 09:40:00,74.03,74.07,73.51,73.64,149400.0,55.7771,55.8073,55.3853,55.4833,149400.0
2013-04-15 09:45:00,73.6,73.6,73.31,73.45,100800.0,55.4531,55.4531,55.2347,55.3401,100800.0
2013-04-15 09:50:00,73.45,73.53,73.28,73.53,99300.0,55.3401,55.4004,55.212,55.4004,99300.0
2013-04-15 09:55:00,73.53,73.67,73.4,73.47,123200.0,55.4004,55.5059,55.3025,55.3552,123200.0
2013-04-15 10:00:00,73.47,73.47,73.2,73.31,169900.0,55.3552,55.3552,55.1518,55.2347,169900.0
2013-04-15 10:05:00,73.31,73.34,73.01,73.3,165400.0,55.2347,55.2573,55.0086,55.2271,165400.0
2013-04-15 10:10:00,73.31,73.51,73.25,73.49,91900.0,55.2347,55.3853,55.1894,55.3703,91900.0
2013-04-15 10:15:00,73.47,73.6,73.44,73.53,79800.0,55.3552,55.4531,55.3326,55.4004,79800.0
2013-04-15 10:20:00,73.53,73.54,73.22,73.27,112200.0,55.4004,55.4079,55.1668,55.2045,112200.0
2013-04-15 10:25:00,73.26,73.46,73.19,73.44,105400.0,55.197,55.3477,55.1442,55.3326,105400.0
2013-04-15 10:30:00,73.43,73.54,73.35,73.54,74500.0,55.3251,55.4079,55.2648,55.4079,74500.0
2013-04-15 10:35:00,73.52,73.56,73.47,73.51,72000.0,55.3929,55.423,55.3552,55.3853,72000.0
2013-04-15 10:40:00,73.51,73.61,73.37,73.6,81000.0,55.3853,55.4607,55.2799,55.4531,81000.0
2013-04-15 10:45:00,73.61,73.68,73.56,73.63,75800.0,55.4607,55.5134,55.423,55.4758,75800.0
2013-04-15 10:50:00,73.63,73.77,73.6,73.76,81900.0,55.4758,55.5812,55.4531,55.5737,81900.0
2013-04-15 10:55:00,73.76,73.91,73.67,73.84,187800.0,55.5737,55.6867,55.5059,55.634,187800.0
2013-04-15 11:00:00,73.84,73.84,73.57,73.61,92600.0,55.634,55.634,55.4305,55.4607,92600.0
2013-04-15 11:05:00,73.61,73.66,73.49,73.54,99600.0,55.4607,55.4984,55.3703,55.4079,99600.0
2013-04-15 11:10:00,73.53,73.64,73.53,73.55,62800.0,55.4004,55.4833,55.4004,55.4155,62800.0
2013-04-15 11:15:00,73.56,73.56,73.43,73.47,45600.0,55.423,55.423,55.3251,55.3552,45600.0
2013-04-15 11:20:00,73.47,73.48,73.42,73.45,37500.0,55.3552,55.3627,55.3175,55.3401,37500.0
2013-04-15 11:25:00,73.45,73.49,73.41,73.46,52800.0,55.3401,55.3703,55.31,55.3477,52800.0
2013-04-15 11:30:00,73.47,73.48,73.33,73.41,65700.0,55.3552,55.3627,55.2497,55.31,65700.0
2013-04-15 11:35:00,73.41,73.56,73.41,73.56,43900.0,55.31,55.423,55.31,55.423,43900.0
2013-04-15 11:40:00,73.56,73.61,73.51,73.52,40300.0,55.423,55.4607,55.3853,55.3929,40300.0
2013-04-15 11:45:00,73.52,73.52,73.29,73.32,61000.0,55.3929,55.3929,55.2196,55.2422,61000.0
2013-04-15 11:50:00,73.33,73.33,73.17,73.19,50100.0,55.2497,55.2497,55.1292,55.1442,50100.0
2013-04-15 11:55:00,73.19,73.21,73.11,73.15,42000.0,55.1442,55.1593,55.084,55.1141,42000.0
2013-04-15 12:00:00,73.15,73.24,73.15,73.24,70200.0,55.1141,55.1819,55.1141,55.1819,70200.0
2013-04-15 12:05:00,73.25,73.3,73.21,73.3,35500.0,55.1894,55.2271,55.1593,55.2271,35500.0
2013-04-15 12:10:00,73.3,73.31,73.27,73.3,31600.0,55.2271,55.2347,55.2045,55.2271,31600.0
2013-04-15 12:15:00,73.29,73.29,73.21,73.23,43600.0,55.2196,55.2196,55.1593,55.1744,43600.0
2013-04-15 12:20:00,73.24,73.24,73.12,73.13,48300.0,55.1819,55.1819,55.0915,55.099,48300.0
2013-04-15 12:25:00,73.12,73.12,73.02,73.03,70600.0,55.0915,55.0915,55.0162,55.0237,70600.0
2013-04-15 12:30:00,73.03,73.03,72.91,72.91,81800.0,55.0237,55.0237,54.9333,54.9333,81800.0
2013-04-15 12:35:00,72.9,72.91,72.83,72.88,70600.0,54.9257,54.9333,54.873,54.9107,70600.0
2013-04-15 12:40:00,72.87,72.94,72.81,72.9,102000.0,54.9031,54.9559,54.8579,54.9257,102000.0
2013-04-15 12:45:00,72.9,72.92,72.72,72.84,120400.0,54.9257,54.9408,54.7901,54.8805,120400.0
2013-04-15 12:50:00,72.82,72.86,72.63,72.64,74000.0,54.8655,54.8956,54.7223,54.7298,74000.0
2013-04-15 12:55:00,72.64,72.77,72.64,72.77,62700.0,54.7298,54.8278,54.7298,54.8278,62700.0
2013-04-15 13:00:00,72.76,72.84,72.76,72.84,45000.0,54.8203,54.8805,54.8203,54.8805,45000.0
2013-04-15 13:05:00,72.84,72.94,72.79,72.93,98500.0,54.8805,54.9559,54.8429,54.9483,98500.0
2013-04-15 13:10:00,72.94,72.99,72.9,72.96,56700.0,54.9559,54.9935,54.9257,54.9709,56700.0
2013-04-15 13:15:00,72.97,72.98,72.85,72.89,46400.0,54.9785,54.986,54.8881,54.9182,46400.0
2013-04-15 13:20:00,72.88,72.9,72.84,72.89,32100.0,54.9107,54.9257,54.8805,54.9182,32100.0
2013-04-15 13:25:00,72.89,73.0,72.88,72.97,58200.0,54.9182,55.0011,54.9107,54.9785,58200.0
2013-04-15 13:30:00,72.97,72.98,72.92,72.93,51800.0,54.9785,54.986,54.9408,54.9483,51800.0
2013-04-15 13:35:00,72.93,73.01,72.91,72.98,31700.0,54.9483,55.0086,54.9333,54.986,31700.0
2013-04-15 13:40:00,72.99,73.0,72.86,72.86,58300.0,54.9935,55.0011,54.8956,54.8956,58300.0
2013-04-15 13:45:00,72.87,72.91,72.84,72.91,45600.0,54.9031,54.9333,54.8805,54.9333,45600.0
2013-04-15 13:50:00,72.92,72.92,72.84,72.9,38900.0,54.9408,54.9408,54.8805,54.9257,38900.0
2013-04-15 13:55:00,72.9,72.9,72.77,72.78,57600.0,54.9257,54.9257,54.8278,54.8353,57600.0
2013-04-15 14:00:00,72.78,72.8,72.65,72.71,72800.0,54.8353,54.8504,54.7374,54.7826,72800.0
2013-04-15 14:05:00,72.71,72.71,72.59,72.67,113600.0,54.7826,54.7826,54.6922,54.7524,113600.0
2013-04-15 14:10:00,72.69,72.69,72.57,72.59,82000.0,54.7675,54.7675,54.6771,54.6922,82000.0
2013-04-15 14:15:00,72.59,72.66,72.55,72.64,104900.0,54.6922,54.7449,54.662,54.7298,104900.0
2013-04-15 14:20:00,72.65,72.75,72.65,72.7,80200.0,54.7374,54.8127,54.7374,54.7751,80200.0
2013-04-15 14:25:00,72.69,72.7,72.59,72.62,56500.0,54.7675,54.7751,54.6922,54.7148,56500.0
2013-04-15 14:30:00,72.62,72.67,72.59,72.61,54700.0,54.7148,54.7524,54.6922,54.7072,54700.0
2013-04-15 14:35:00,72.61,72.71,72.6,72.68,50200.0,54.7072,54.7826,54.6997,54.76,50200.0
2013-04-15 14:40:00,72.67,72.76,72.65,72.75,65700.0,54.7524,54.8203,54.7374,54.8127,65700.0
2013-04-15 14:45:00,72.76,72.9,72.75,72.86,79700.0,54.8203,54.9257,54.8127,54.8956,79700.0
2013-04-15 14:50:00,72.85,72.88,72.8,72.8,43500.0,54.8881,54.9107,54.8504,54.8504,43500.0
2013-04-15 14:55:00,72.81,72.81,72.54,72.59,110000.0,54.8579,54.8579,54.6545,54.6922,110000.0
2013-04-15 15:00:00,72.58,72.68,72.47,72.63,149000.0,54.6846,54.76,54.6018,54.7223,149000.0
2013-04-15 15:05:00,72.61,72.65,72.45,72.48,133300.0,54.7072,54.7374,54.5867,54.6093,133300.0
2013-04-15 15:10:00,72.5,72.55,72.39,72.52,198800.0,54.6244,54.662,54.5415,54.6394,198800.0
2013-04-15 15:15:00,72.53,72.84,72.52,72.77,198900.0,54.647,54.8805,54.6394,54.8278,198900.0
2013-04-15 15:20:00,72.77,72.81,72.7,72.73,164200.0,54.8278,54.8579,54.7751,54.7977,164200.0
2013-04-15 15:25:00,72.73,72.75,72.61,72.65,116500.0,54.7977,54.8127,54.7072,54.7374,116500.0
2013-04-15 15:30:00,72.65,72.69,72.5,72.52,123300.0,54.7374,54.7675,54.6244,54.6394,123300.0
2013-04-15 15:35:00,72.51,72.53,72.31,72.38,218500.0,54.6319,54.647,54.4812,54.534,218500.0
2013-04-15 15:40:00,72.39,72.5,72.39,72.45,143700.0,54.5415,54.6244,54.5415,54.5867,143700.0
2013-04-15 15:45:00,72.45,72.61,72.42,72.46,209100.0,54.5867,54.7072,54.5641,54.5942,209100.0
2013-04-15 15:50:00,72.45,72.56,72.45,72.53,201600.0,54.5867,54.6696,54.5867,54.647,201600.0
2013-04-15 15:55:00,72.52,72.54,72.21,72.21,459400.0,54.6394,54.6545,54.4059,54.4059,459400.0
2013-04-16 09:30:00,72.55,72.74,72.55,72.61,220300.0,54.662,54.8052,54.662,54.7072,220300.0
2013-04-16 09:35:00,72.62,72.8,72.59,72.73,134900.0,54.7148,54.8504,54.6922,54.7977,134900.0
2013-04-16 09:40:00,72.75,72.75,72.45,72.57,104900.0,54.8127,54.8127,54.5867,54.6771,104900.0
2013-04-16 09:45:00,72.55,72.63,72.5,72.63,77900.0,54.662,54.7223,54.6244,54.7223,77900.0
2013-04-16 09:50:00,72.65,72.66,72.51,72.56,115200.0,54.7374,54.7449,54.6319,54.6696,115200.0
2013-04-16 09:55:00,72.56,72.58,72.37,72.48,108600.0,54.6696,54.6846,54.5264,54.6093,108600.0
2013-04-16 10:00:00,72.48,72.53,72.4,72.47,85400.0,54.6093,54.647,54.549,54.6018,85400.0
2013-04-16 10:05:00,72.47,72.56,72.41,72.49,113700.0,54.6018,54.6696,54.5566,54.6168,113700.0
2013-04-16 10:10:00,72.49,72.51,72.44,72.45,100800.0,54.6168,54.6319,54.5792,54.5867,100800.0
2013-04-16 10:15:00,72.45,72.47,72.16,72.17,165300.0,54.5867,54.6018,54.3682,54.3757,165300.0
2013-04-16 10:20:00,72.17,72.2,72.03,72.2,168300.0,54.3757,54.3983,54.2702,54.3983,168300.0
2013-04-16 10:25:00,72.21,72.28,72.15,72.16,70500.0,54.4059,54.4586,54.3607,54.3682,70500.0
2013-04-16 10:30:00,72.16,72.28,72.16,72.23,82100.0,54.3682,54.4586,54.3682,54.4209,82100.0
2013-04-16 10:35:00,72.22,72.26,72.19,72.22,61100.0,54.4134,54.4435,54.3908,54.4134,61100.0
2013-04-16 10:40:00,72.22,72.24,72.16,72.19,73200.0,54.4134,54.4285,54.3682,54.3908,73200.0
2013-04-16 10:45:00,72.19,72.22,72.13,72.16,65700.0,54.3908,54.4134,54.3456,54.3682,65700.0
2013-04-16 10:50:00,72.16,72.2,72.13,72.17,104100.0,54.3682,54.3983,54.3456,54.3757,104100.0
2013-04-16 10:55:00,72.17,72.35,72.17,72.31,74400.0,54.3757,54.5113,54.3757,54.4812,74400.0
2013-04-16 11:00:00,72.3,72.47,72.3,72.46,85300.0,54.4737,54.6018,54.4737,54.5942,85300.0
2013-04-16 11:05:00,72.45,72.47,72.35,72.42,53600.0,54.5867,54.6018,54.5113,54.5641,53600.0
2013-04-16 11:10:00,72.43,72.47,72.4,72.42,58700.0,54.5716,54.6018,54.549,54.5641,58700.0
2013-04-16 11:15:00,72.42,72.48,72.34,72.35,99500.0,54.5641,54.6093,54.5038,54.5113,99500.0
2013-04-16 11:20:00,72.35,72.36,72.21,72.24,144600.0,54.5113,54.5189,54.4059,54.4285,144600.0
2013-04-16 11:25:00,72.22,72.25,72.17,72.19,147900.0,54.4134,54.436,54.3757,54.3908,147900.0
2013-04-16 11:30:00,72.19,72.26,72.18,72.21,90600.0,54.3908,54.4435,54.3833,54.4059,90600.0
2013-04-16 11:35:00,72.21,72.25,72.2,72.24,70000.0,54.4059,54.436,54.3983,54.4285,70000.0
2013-04-16 11:40:00,72.24,72.26,72.19,72.26,96800.0,54.4285,54.4435,54.3908,54.4435,96800.0
2013-04-16 11:45:00,72.25,72.3,72.25,72.25,85600.0,54.436,54.4737,54.436,54.436,85600.0
2013-04-16 11:50:00,72.25,72.3,72.24,72.28,76800.0,54.436,54.4737,54.4285,54.4586,76800.0
2013-04-16 11:55:00,72.28,72.33,72.25,72.31,211600.0,54.4586,54.4963,54.436,54.4812,211600.0
2013-04-16 12:00:00,72.3,72.32,72.28,72.3,72200.0,54.4737,54.4887,54.4586,54.4737,72200.0
2013-04-16 12:05:00,72.31,72.38,72.28,72.29,84500.0,54.4812,54.534,54.4586,54.4661,84500.0
2013-04-16 12:10:00,72.3,72.3,72.25,72.25,56200.0,54.4737,54.4737,54.436,54.436,56200.0
2013-04-16 12:15:00,72.26,72.31,72.26,72.3,47200.0,54.4435,54.4812,54.4435,54.4737,47200.0
2013-04-16 12:20:00,72.31,72.31,72.24,72.25,48400.0,54.4812,54.4812,54.4285,54.436,48400.0
2013-04-16 12:25:00,72.25,72.27,72.23,72.27,48400.0,54.436,54.4511,54.4209,54.4511,48400.0
2013-04-16 12:30:00,72.27,72.36,72.25,72.36,67400.0,54.4511,54.5189,54.436,54.5189,67400.0
2013-04-16 12:35:00,72.37,72.4,72.33,72.35,41100.0,54.5264,54.549,54.4963,54.5113,41100.0
2013-04-16 12:40:00,72.35,72.39,72.34,72.38,89400.0,54.5113,54.5415,54.5038,54.534,89400.0
2013-04-16 12:45:00,72.38,72.41,72.34,72.39,121700.0,54.534,54.5566,54.5038,54.5415,121700.0
2013-04-16 12:50:00,72.39,72.49,72.37,72.45,71100.0,54.5415,54.6168,54.5264,54.5867,71100.0
2013-04-16 12:55:00,72.47,72.5,72.44,72.46,97900.0,54.6018,54.6244,54.5792,54.5942,97900.0
2013-04-16 13:00:00,72.47,72.5,72.45,72.45,62000.0,54.6018,54.6244,54.5867,54.5867,62000.0
2013-04-16 13:05:00,72.45,72.46,72.41,72.42,62300.0,54.5867,54.5942,54.5566,54.5641,62300.0
2013-04-16 13:10:00,72.42,72.42,72.38,72.41,31100.0,54.5641,54.5641,54.534,54.5566,31100.0
2013-04-16 13:15:00,72.41,72.45,72.39,72.45,35500.0,54.5566,54.5867,54.5415,54.5867,35500.0
2013-04-16 13:20:00,72.44,72.48,72.43,72.43,44600.0,54.5792,54.6093,54.5716,54.5716,44600.0
2013-04-16 13:25:00,72.43,72.48,72.39,72.44,119200.0,54.5716,54.6093,54.5415,54.5792,119200.0
2013-04-16 13:30:00,72.43,72.45,72.41,72.42,95300.0,54.5716,54.5867,54.5566,54.5641,95300.0
2013-04-16 13:35:00,72.43,72.43,72.36,72.36,52000.0,54.5716,54.5716,54.5189,54.5189,52000.0
2013-04-16 13:40:00,72.37,72.37,72.24,72.25,82100.0,54.5264,54.5264,54.4285,54.436,82100.0
2013-04-16 13:45:00,72.25,72.26,72.21,72.25,136000.0,54.436,54.4435,54.4059,54.436,136000.0
2013-04-16 13:50:00,72.25,72.31,72.23,72.25,64100.0,54.436,54.4812,54.4209,54.436,64100.0
2013-04-16 13:55:00,72.25,72.27,72.24,72.24,59700.0,54.436,54.4511,54.4285,54.4285,59700.0
2013-04-16 14:00:00,72.25,72.25,72.23,72.25,80700.0,54.436,54.436,54.4209,54.436,80700.0
2013-04-16 14:05:00,72.24,72.26,72.23,72.26,110500.0,54.4285,54.4435,54.4209,54.4435,110500.0
2013-04-16 14:10:00,72.27,72.28,72.17,72.19,62200.0,54.4511,54.4586,54.3757,54.3908,62200.0
2013-04-16 14:15:00,72.19,72.2,72.14,72.16,44900.0,54.3908,54.3983,54.3531,54.3682,44900.0
2013-04-16 14:20:00,72.16,72.21,72.15,72.15,46000.0,54.3682,54.4059,54.3607,54.3607,46000.0
2013-04-16 14:25:00,72.16,72.19,72.1,72.18,82500.0,54.3682,54.3908,54.323,54.3833,82500.0
2013-04-16 14:30:00,72.18,72.23,72.12,72.18,79400.0,54.3833,54.4209,54.3381,54.3833,79400.0
2013-04-16 14:35:00,72.18,72.2,72.16,72.17,84800.0,54.3833,54.3983,54.3682,54.3757,84800.0
2013-04-16 14:40:00,72.18,72.21,72.14,72.14,41400.0,54.3833,54.4059,54.3531,54.3531,41400.0
2013-04-16 14:45:00,72.14,72.2,72.14,72.17,59600.0,54.3531,54.3983,54.3531,54.3757,59600.0
2013-04-16 14:50:00,72.17,72.19,72.14,72.16,64200.0,54.3757,54.3908,54.3531,54.3682,64200.0
2013-04-16 14:55:00,72.17,72.19,72.06,72.06,139300.0,54.3757,54.3908,54.2929,54.2929,139300.0
2013-04-16 15:00:00,72.07,72.14,72.06,72.14,54600.0,54.3004,54.3531,54.2929,54.3531,54600.0
2013-04-16 15:05:00,72.14,72.24,72.14,72.22,76600.0,54.3531,54.4285,54.3531,54.4134,76600.0
2013-04-16 15:10:00,72.23,72.23,72.16,72.2,97600.0,54.4209,54.4209,54.3682,54.3983,97600.0
2013-04-16 15:15:00,72.19,72.42,72.19,72.34,105400.0,54.3908,54.5641,54.3908,54.5038,105400.0
2013-04-16 15:20:00,72.35,72.38,72.31,72.32,61400.0,54.5113,54.534,54.4812,54.4887,61400.0
2013-04-16 15:25:00,72.33,72.44,72.33,72.43,62900.0,54.4963,54.5792,54.4963,54.5716,62900.0
2013-04-16 15:30:00,72.44,72.49,72.39,72.39,76700.0,54.5792,54.6168,54.5415,54.5415,76700.0
2013-04-16 15:35:00,72.39,72.42,72.35,72.41,80700.0,54.5415,54.5641,54.5113,54.5566,80700.0
2013-04-16 15:40:00,72.41,72.48,72.4,72.46,99600.0,54.5566,54.6093,54.549,54.5942,99600.0
2013-04-16 15:45:00,72.47,72.48,72.39,72.4,145500.0,54.6018,54.6093,54.5415,54.549,145500.0
2013-04-16 15:50:00,72.4,72.43,72.34,72.43,176600.0,54.549,54.5716,54.5038,54.5716,176600.0
2013-04-16 15:55:00,72.43,72.52,72.38,72.46,314000.0,54.5716,54.6394,54.534,54.5942,314000.0
2013-04-17 09:30:00,72.22,72.33,72.03,72.25,174800.0,54.4134,54.4963,54.2702,54.436,174800.0
2013-04-17 09:35:00,72.25,72.25,72.01,72.09,175600.0,54.436,54.436,54.2552,54.3155,175600.0
2013-04-17 09:40:00,72.07,72.2,71.94,72.15,123200.0,54.3004,54.3983,54.2024,54.3607,123200.0
2013-04-17 09:45:00,72.16,72.44,72.15,72.41,147500.0,54.3682,54.5792,54.3607,54.5566,147500.0
2013-04-17 09:50:00,72.39,72.54,72.3,72.54,83100.0,54.5415,54.6545,54.4737,54.6545,83100.0
2013-04-17 09:55:00,72.53,72.58,72.29,72.37,142400.0,54.647,54.6846,54.4661,54.5264,142400.0
2013-04-17 10:00:00,72.37,72.41,72.26,72.36,96300.0,54.5264,54.5566,54.4435,54.5189,96300.0
2013-04-17 10:05:00,72.33,72.35,72.16,72.27,119900.0,54.4963,54.5113,54.3682,54.4511,119900.0
2013-04-17 10:10:00,72.27,72.39,72.19,72.22,97000.0,54.4511,54.5415,54.3908,54.4134,97000.0
2013-04-17 10:15:00,72.24,72.39,72.24,72.31,130600.0,54.4285,54.5415,54.4285,54.4812,130600.0
2013-04-17 10:20:00,72.31,72.39,72.26,72.38,76600.0,54.4812,54.5415,54.4435,54.534,76600.0
2013-04-17 10:25:00,72.38,72.41,72.34,72.36,83800.0,54.534,54.5566,54.5038,54.5189,83800.0
2013-04-17 10:30:00,72.36,72.36,72.27,72.33,71500.0,54.5189,54.5189,54.4511,54.4963,71500.0
2013-04-17 10:35:00,72.33,72.38,72.3,72.31,75800.0,54.4963,54.534,54.4737,54.4812,75800.0
2013-04-17 10:40:00,72.31,72.31,72.2,72.24,232300.0,54.4812,54.4812,54.3983,54.4285,232300.0
2013-04-17 10:45:00,72.24,72.38,72.19,72.34,116900.0,54.4285,54.534,54.3908,54.5038,116900.0
2013-04-17 10:50:00,72.35,72.38,72.23,72.27,84700.0,54.5113,54.534,54.4209,54.4511,84700.0
2013-04-17 10:55:00,72.26,72.26,72.07,72.07,82500.0,54.4435,54.4435,54.3004,54.3004,82500.0
2013-04-17 11:00:00,72.07,72.22,72.06,72.19,90500.0,54.3004,54.4134,54.2929,54.3908,90500.0
2013-04-17 11:05:00,72.19,72.2,72.04,72.12,111200.0,54.3908,54.3983,54.2778,54.3381,111200.0
2013-04-17 11:10:00,72.13,72.22,72.01,72.18,90600.0,54.3456,54.4134,54.2552,54.3833,90600.0
2013-04-17 11:15:00,72.17,72.18,72.09,72.16,66600.0,54.3757,54.3833,54.3155,54.3682,66600.0
2013-04-17 11:20:00,72.17,72.31,72.16,72.21,131300.0,54.3757,54.4812,54.3682,54.4059,131300.0
2013-04-17 11:25:00,72.21,72.37,72.21,72.36,95700.0,54.4059,54.5264,54.4059,54.5189,95700.0
2013-04-17 11:30:00,72.34,72.37,72.3,72.32,89000.0,54.5038,54.5264,54.4737,54.4887,89000.0
2013-04-17 11:35:00,72.32,72.38,72.3,72.36,53000.0,54.4887,54.534,54.4737,54.5189,53000.0
2013-04-17 11:40:00,72.37,72.56,72.37,72.52,90300.0,54.5264,54.6696,54.5264,54.6394,90300.0
2013-04-17 11:45:00,72.52,72.53,72.47,72.5,104000.0,54.6394,54.647,54.6018,54.6244,104000.0
2013-04-17 11:50:00,72.5,72.56,72.48,72.51,106800.0,54.6244,54.6696,54.6093,54.6319,106800.0
2013-04-17 11:55:00,72.52,72.64,72.52,72.57,99500.0,54.6394,54.7298,54.6394,54.6771,99500.0
2013-04-17 12:00:00,72.56,72.6,72.49,72.5,61000.0,54.6696,54.6997,54.6168,54.6244,61000.0
2013-04-17 12:05:00,72.5,72.54,72.46,72.48,88500.0,54.6244,54.6545,54.5942,54.6093,88500.0
2013-04-17 12:10:00,72.48,72.56,72.45,72.48,69300.0,54.6093,54.6696,54.5867,54.6093,69300.0
2013-04-17 12:15:00,72.47,72.47,72.38,72.43,78700.0,54.6018,54.6018,54.534,54.5716,78700.0
2013-04-17 12:20:00,72.43,72.43,72.32,72.42,112600.0,54.5716,54.5716,54.4887,54.5641,112600.0
2013-04-17 12:25:00,72.43,72.47,72.28,72.32,112100.0,54.5716,54.6018,54.4586,54.4887,112100.0
2013-04-17 12:30:00,72.32,72.44,72.32,72.43,85100.0,54.4887,54.5792,54.4887,54.5716,85100.0
2013-04-17 12:35:00,72.42,72.51,72.4,72.48,98900.0,54.5641,54.6319,54.549,54.6093,98900.0
2013-04-17 12:40:00,72.48,72.58,72.44,72.52,104500.0,54.6093,54.6846,54.5792,54.6394,104500.0
2013-04-17 12:45:00,72.54,72.58,72.46,72.46,58000.0,54.6545,54.6846,54.5942,54.5942,58000.0
2013-04-17 12:50:00,72.47,72.59,72.45,72.56,90200.0,54.6018,54.6922,54.5867,54.6696,90200.0
2013-04-17 12:55:00,72.56,72.68,72.55,72.65,147300.0,54.6696,54.76,54.662,54.7374,147300.0
2013-04-17 13:00:00,72.65,72.71,72.6,72.69,69100.0,54.7374,54.7826,54.6997,54.7675,69100.0
2013-04-17 13:05:00,72.69,72.72,72.65,72.71,96400.0,54.7675,54.7901,54.7374,54.7826,96400.0
2013-04-17 13:10:00,72.7,72.76,72.69,72.69,122500.0,54.7751,54.8203,54.7675,54.7675,122500.0
2013-04-17 13:15:00,72.7,72.71,72.61,72.64,95600.0,54.7751,54.7826,54.7072,54.7298,95600.0
2013-04-17 13:20:00,72.63,72.68,72.61,72.68,109100.0,54.7223,54.76,54.7072,54.76,109100.0
2013-04-17 13:25:00,72.68,72.72,72.65,72.66,92800.0,54.76,54.7901,54.7374,54.7449,92800.0
2013-04-17 13:30:00,72.66,72.77,72.66,72.66,90800.0,54.7449,54.8278,54.7449,54.7449,90800.0
2013-04-17 13:35:00,72.67,72.78,72.66,72.75,81500.0,54.7524,54.8353,54.7449,54.8127,81500.0
2013-04-17 13:40:00,72.75,72.92,72.75,72.88,122800.0,54.8127,54.9408,54.8127,54.9107,122800.0
2013-04-17 13:45:00,72.87,72.89,72.84,72.87,86300.0,54.9031,54.9182,54.8805,54.9031,86300.0
2013-04-17 13:50:00,72.88,72.9,72.84,72.85,65600.0,54.9107,54.9257,54.8805,54.8881,65600.0
2013-04-17 13:55:00,72.85,72.86,72.74,72.81,76400.0,54.8881,54.8956,54.8052,54.8579,76400.0
2013-04-17 14:00:00,72.8,72.87,72.74,72.8,88500.0,54.8504,54.9031,54.8052,54.8504,88500.0
2013-04-17 14:05:00,72.81,72.94,72.8,72.88,141700.0,54.8579,54.9559,54.8504,54.9107,141700.0
2013-04-17 14:10:00,72.89,72.92,72.85,72.87,61700.0,54.9182,54.9408,54.8881,54.9031,61700.0
2013-04-17 14:15:00,72.87,72.93,72.81,72.84,63300.0,54.9031,54.9483,54.8579,54.8805,63300.0
2013-04-17 14:20:00,72.85,72.9,72.83,72.83,47700.0,54.8881,54.9257,54.873,54.873,47700.0
2013-04-17 14:25:00,72.82,72.97,72.8,72.97,74800.0,54.8655,54.9785,54.8504,54.9785,74800.0
2013-04-17 14:30:00,72.96,72.97,72.86,72.88,63200.0,54.9709,54.9785,54.8956,54.9107,63200.0
2013-04-17 14:35:00,72.87,72.91,72.78,72.78,94900.0,54.9031,54.9333,54.8353,54.8353,94900.0
2013-04-17 14:40:00,72.78,72.78,72.66,72.66,120200.0,54.8353,54.8353,54.7449,54.7449,120200.0
2013-04-17 14:45:00,72.67,72.72,72.64,72.67,116200.0,54.7524,54.7901,54.7298,54.7524,116200.0
2013-04-17 14:50:00,72.67,72.71,72.64,72.67,72600.0,54.7524,54.7826,54.7298,54.7524,72600.0
2013-04-17 14:55:00,72.68,72.89,72.68,72.87,108700.0,54.76,54.9182,54.76,54.9031,108700.0
2013-04-17 15:00:00,72.88,72.88,72.76,72.8,90800.0,54.9107,54.9107,54.8203,54.8504,90800.0
2013-04-17 15:05:00,72.8,72.88,72.74,72.78,126200.0,54.8504,54.9107,54.8052,54.8353,126200.0
2013-04-17 15:10:00,72.78,72.83,72.75,72.81,84900.0,54.8353,54.873,54.8127,54.8579,84900.0
2013-04-17 15:15:00,72.82,72.95,72.82,72.92,107600.0,54.8655,54.9634,54.8655,54.9408,107600.0
2013-04-17 15:20:00,72.92,72.96,72.87,72.9,146100.0,54.9408,54.9709,54.9031,54.9257,146100.0
2013-04-17 15:25:00,72.91,72.92,72.85,72.86,119800.0,54.9333,54.9408,54.8881,54.8956,119800.0
2013-04-17 15:30:00,72.87,72.88,72.75,72.77,129700.0,54.9031,54.9107,54.8127,54.8278,129700.0
2013-04-17 15:35:00,72.77,72.83,72.75,72.77,139000.0,54.8278,54.873,54.8127,54.8278,139000.0
2013-04-17 15:40:00,72.76,72.82,72.75,72.82,87700.0,54.8203,54.8655,54.8127,54.8655,87700.0
2013-04-17 15:45:00,72.82,72.94,72.76,72.91,211800.0,54.8655,54.9559,54.8203,54.9333,211800.0
2013-04-17 15:50:00,72.9,72.94,72.88,72.91,140500.0,54.9257,54.9559,54.9107,54.9333,140500.0
2013-04-17 15:55:00,72.91,72.96,72.79,72.79,265600.0,54.9333,54.9709,54.8429,54.8429,265600.0
2013-04-18 09:30:00,72.67,72.82,72.61,72.79,143100.0,54.7524,54.8655,54.7072,54.8429,143100.0
2013-04-18 09:35:00,72.8,72.86,72.65,72.69,85600.0,54.8504,54.8956,54.7374,54.7675,85600.0
2013-04-18 09:40:00,72.7,72.77,72.46,72.64,140300.0,54.7751,54.8278,54.5942,54.7298,140300.0
2013-04-18 09:45:00,72.65,72.9,72.64,72.8,117700.0,54.7374,54.9257,54.7298,54.8504,117700.0
2013-04-18 09:50:00,72.8,72.82,72.59,72.7,124900.0,54.8504,54.8655,54.6922,54.7751,124900.0
2013-04-18 09:55:00,72.69,72.81,72.56,72.8,95100.0,54.7675,54.8579,54.6696,54.8504,95100.0
2013-04-18 10:00:00,72.78,72.8,72.64,72.74,180600.0,54.8353,54.8504,54.7298,54.8052,180600.0
2013-04-18 10:05:00,72.74,72.83,72.6,72.61,129500.0,54.8052,54.873,54.6997,54.7072,129500.0
2013-04-18 10:10:00,72.61,72.78,72.53,72.76,92000.0,54.7072,54.8353,54.647,54.8203,92000.0
2013-04-18 10:15:00,72.76,72.76,72.5,72.53,82000.0,54.8203,54.8203,54.6244,54.647,82000.0
2013-04-18 10:20:00,72.54,72.66,72.5,72.65,70700.0,54.6545,54.7449,54.6244,54.7374,70700.0
2013-04-18 10:25:00,72.65,72.67,72.49,72.67,49800.0,54.7374,54.7524,54.6168,54.7524,49800.0
2013-04-18 10:30:00,72.68,72.79,72.66,72.7,75000.0,54.76,54.8429,54.7449,54.7751,75000.0
2013-04-18 10:35:00,72.7,72.73,72.59,72.6,70200.0,54.7751,54.7977,54.6922,54.6997,70200.0
2013-04-18 10:40:00,72.6,72.71,72.59,72.71,48600.0,54.6997,54.7826,54.6922,54.7826,48600.0
2013-04-18 10:45:00,72.73,72.78,72.62,72.74,63600.0,54.7977,54.8353,54.7148,54.8052,63600.0
2013-04-18 10:50:00,72.76,72.79,72.68,72.77,67800.0,54.8203,54.8429,54.76,54.8278,67800.0
2013-04-18 10:55:00,72.77,72.83,72.71,72.77,93500.0,54.8278,54.873,54.7826,54.8278,93500.0
2013-04-18 11:00:00,72.77,72.79,72.63,72.68,53400.0,54.8278,54.8429,54.7223,54.76,53400.0
2013-04-18 11:05:00,72.68,72.71,72.62,72.7,71700.0,54.76,54.7826,54.7148,54.7751,71700.0
2013-04-18 11:10:00,72.71,72.75,72.66,72.68,56600.0,54.7826,54.8127,54.7449,54.76,56600.0
2013-04-18 11:15:00,72.68,72.71,72.64,72.65,64100.0,54.76,54.7826,54.7298,54.7374,64100.0
2013-04-18 11:20:00,72.65,72.69,72.39,72.45,136800.0,54.7374,54.7675,54.5415,54.5867,136800.0
2013-04-18 11:25:00,72.45,72.48,72.34,72.38,131900.0,54.5867,54.6093,54.5038,54.534,131900.0
2013-04-18 11:30:00,72.38,72.55,72.38,72.49,85300.0,54.534,54.662,54.534,54.6168,85300.0
2013-04-18 11:35:00,72.49,72.52,72.37,72.38,113300.0,54.6168,54.6394,54.5264,54.534,113300.0
2013-04-18 11:40:00,72.38,72.41,72.35,72.36,80000.0,54.534,54.5566,54.5113,54.5189,80000.0
2013-04-18 11:45:00,72.37,72.47,72.29,72.45,83200.0,54.5264,54.6018,54.4661,54.5867,83200.0
2013-04-18 11:50:00,72.44,72.48,72.37,72.48,46000.0,54.5792,54.6093,54.5264,54.6093,46000.0
2013-04-18 11:55:00,72.48,72.52,72.42,72.5,96100.0,54.6093,54.6394,54.5641,54.6244,96100.0
2013-04-18 12:00:00,72.51,72.53,72.49,72.5,47100.0,54.6319,54.647,54.6168,54.6244,47100.0
2013-04-18 12:05:00,72.5,72.52,72.48,72.49,79500.0,54.6244,54.6394,54.6093,54.6168,79500.0
2013-04-18 12:10:00,72.49,72.57,72.48,72.56,41700.0,54.6168,54.6771,54.6093,54.6696,41700.0
2013-04-18 12:15:00,72.56,72.57,72.48,72.56,71500.0,54.6696,54.6771,54.6093,54.6696,71500.0
2013-04-18 12:20:00,72.57,72.62,72.55,72.59,68300.0,54.6771,54.7148,54.662,54.6922,68300.0
2013-04-18 12:25:00,72.61,72.68,72.58,72.68,98300.0,54.7072,54.76,54.6846,54.76,98300.0
2013-04-18 12:30:00,72.67,72.7,72.6,72.65,53300.0,54.7524,54.7751,54.6997,54.7374,53300.0
2013-04-18 12:35:00,72.66,72.66,72.53,72.54,51500.0,54.7449,54.7449,54.647,54.6545,51500.0
2013-04-18 12:40:00,72.54,72.58,72.52,72.57,44300.0,54.6545,54.6846,54.6394,54.6771,44300.0
2013-04-18 12:45:00,72.58,72.62,72.54,72.6,47300.0,54.6846,54.7148,54.6545,54.6997,47300.0
2013-04-18 12:50:00,72.6,72.64,72.58,72.61,47800.0,54.6997,54.7298,54.6846,54.7072,47800.0
2013-04-18 12:55:00,72.61,72.63,72.55,72.6,78900.0,54.7072,54.7223,54.662,54.6997,78900.0
2013-04-18 13:00:00,72.61,72.65,72.57,72.65,44900.0,54.7072,54.7374,54.6771,54.7374,44900.0
2013-04-18 13:05:00,72.65,72.66,72.57,72.66,54500.0,54.7374,54.7449,54.6771,54.7449,54500.0
2013-04-18 13:10:00,72.66,72.7,72.61,72.61,28600.0,54.7449,54.7751,54.7072,54.7072,28600.0
2013-04-18 13:15:00,72.61,72.63,72.51,72.52,55500.0,54.7072,54.7223,54.6319,54.6394,55500.0
2013-04-18 13:20:00,72.52,72.6,72.52,72.57,44300.0,54.6394,54.6997,54.6394,54.6771,44300.0
2013-04-18 13:25:00,72.57,72.61,72.56,72.58,38400.0,54.6771,54.7072,54.6696,54.6846,38400.0
2013-04-18 13:30:00,72.59,72.59,72.49,72.5,44400.0,54.6922,54.6922,54.6168,54.6244,44400.0
2013-04-18 13:35:00,72.5,72.56,72.46,72.55,80100.0,54.6244,54.6696,54.5942,54.662,80100.0
2013-04-18 13:40:00,72.55,72.58,72.53,72.55,46600.0,54.662,54.6846,54.647,54.662,46600.0
2013-04-18 13:45:00,72.55,72.55,72.47,72.51,67400.0,54.662,54.662,54.6018,54.6319,67400.0
2013-04-18 13:50:00,72.51,72.57,72.47,72.56,66700.0,54.6319,54.6771,54.6018,54.6696,66700.0
2013-04-18 13:55:00,72.56,72.59,72.55,72.57,45900.0,54.6696,54.6922,54.662,54.6771,45900.0
2013-04-18 14:00:00,72.57,72.57,72.5,72.53,46600.0,54.6771,54.6771,54.6244,54.647,46600.0
2013-04-18 14:05:00,72.53,72.56,72.47,72.48,71800.0,54.647,54.6696,54.6018,54.6093,71800.0
2013-04-18 14:10:00,72.5,72.52,72.44,72.48,122200.0,54.6244,54.6394,54.5792,54.6093,122200.0
2013-04-18 14:15:00,72.48,72.52,72.42,72.48,72500.0,54.6093,54.6394,54.5641,54.6093,72500.0
2013-04-18 14:20:00,72.49,72.56,72.45,72.5,67700.0,54.6168,54.6696,54.5867,54.6244,67700.0
2013-04-18 14:25:00,72.51,72.59,72.5,72.56,61300.0,54.6319,54.6922,54.6244,54.6696,61300.0
2013-04-18 14:30:00,72.57,72.63,72.52,72.54,60600.0,54.6771,54.7223,54.6394,54.6545,60600.0
2013-04-18 14:35:00,72.54,72.58,72.52,72.56,53900.0,54.6545,54.6846,54.6394,54.6696,53900.0
2013-04-18 14:40:00,72.57,72.63,72.55,72.55,112500.0,54.6771,54.7223,54.662,54.662,112500.0
2013-04-18 14:45:00,72.55,72.6,72.5,72.54,124100.0,54.662,54.6997,54.6244,54.6545,124100.0
2013-04-18 14:50:00,72.53,72.55,72.43,72.46,177700.0,54.647,54.662,54.5716,54.5942,177700.0
2013-04-18 14:55:00,72.45,72.47,72.36,72.44,172500.0,54.5867,54.6018,54.5189,54.5792,172500.0
2013-04-18 15:00:00,72.45,72.47,72.35,72.36,108000.0,54.5867,54.6018,54.5113,54.5189,108000.0
2013-04-18 15:05:00,72.36,72.42,72.34,72.39,116000.0,54.5189,54.5641,54.5038,54.5415,116000.0
2013-04-18 15:10:00,72.4,72.44,72.33,72.41,108100.0,54.549,54.5792,54.4963,54.5566,108100.0
2013-04-18 15:15:00,72.41,72.43,72.36,72.39,74300.0,54.5566,54.5716,54.5189,54.5415,74300.0
2013-04-18 15:20:00,72.39,72.47,72.36,72.45,111100.0,54.5415,54.6018,54.5189,54.5867,111100.0
2013-04-18 15:25:00,72.45,72.5,72.39,72.42,83200.0,54.5867,54.6244,54.5415,54.5641,83200.0
2013-04-18 15:30:00,72.42,72.56,72.41,72.53,157200.0,54.5641,54.6696,54.5566,54.647,157200.0
2013-04-18 15:35:00,72.53,72.56,72.48,72.53,111500.0,54.647,54.6696,54.6093,54.647,111500.0
2013-04-18 15:40:00,72.53,72.6,72.5,72.57,142300.0,54.647,54.6997,54.6244,54.6771,142300.0
2013-04-18 15:45:00,72.57,72.68,72.52,72.56,209200.0,54.6771,54.76,54.6394,54.6696,209200.0
2013-04-18 15:50:00,72.56,72.6,72.51,72.54,115500.0,54.6696,54.6997,54.6319,54.6545,115500.0
2013-04-18 15:55:00,72.53,72.55,72.45,72.48,288800.0,54.647,54.662,54.5867,54.6093,288800.0
2013-04-19 09:30:00,72.92,73.23,72.72,73.03,1016200.0,54.9408,55.1744,54.7901,55.0237,1016200.0
2013-04-19 09:35:00,73.03,73.11,72.82,73.01,80600.0,55.0237,55.084,54.8655,55.0086,80600.0
2013-04-19 09:40:00,73.06,73.3,72.98,73.08,153500.0,55.0463,55.2271,54.986,55.0614,153500.0
2013-04-19 09:45:00,73.09,73.13,72.94,72.98,106000.0,55.0689,55.099,54.9559,54.986,106000.0
2013-04-19 09:50:00,72.99,73.13,72.98,73.01,79800.0,54.9935,55.099,54.986,55.0086,79800.0
2013-04-19 09:55:00,73.0,73.12,72.88,73.1,107300.0,55.0011,55.0915,54.9107,55.0764,107300.0
2013-04-19 10:00:00,73.12,73.23,73.1,73.22,100200.0,55.0915,55.1744,55.0764,55.1668,100200.0
2013-04-19 10:05:00,73.22,73.31,73.2,73.28,115000.0,55.1668,55.2347,55.1518,55.212,115000.0
2013-04-19 10:10:00,73.28,73.3,73.2,73.25,124000.0,55.212,55.2271,55.1518,55.1894,124000.0
2013-04-19 10:15:00,73.25,73.29,73.19,73.22,100100.0,55.1894,55.2196,55.1442,55.1668,100100.0
2013-04-19 10:20:00,73.23,73.25,73.14,73.19,106300.0,55.1744,55.1894,55.1066,55.1442,106300.0
2013-04-19 10:25:00,73.19,73.23,73.13,73.2,294800.0,55.1442,55.1744,55.099,55.1518,294800.0
2013-04-19 10:30:00,73.2,73.26,73.18,73.22,146800.0,55.1518,55.197,55.1367,55.1668,146800.0
2013-04-19 10:35:00,73.22,73.4,73.22,73.39,146700.0,55.1668,55.3025,55.1668,55.2949,146700.0
2013-04-19 10:40:00,73.38,73.48,73.32,73.44,109200.0,55.2874,55.3627,55.2422,55.3326,109200.0
2013-04-19 10:45:00,73.45,73.45,73.33,73.42,55000.0,55.3401,55.3401,55.2497,55.3175,55000.0
2013-04-19 10:50:00,73.4,73.4,73.3,73.34,56800.0,55.3025,55.3025,55.2271,55.2573,56800.0
2013-04-19 10:55:00,73.35,73.45,73.34,73.45,43400.0,55.2648,55.3401,55.2573,55.3401,43400.0
2013-04-19 11:00:00,73.45,73.5,73.42,73.44,78100.0,55.3401,55.3778,55.3175,55.3326,78100.0
2013-04-19 11:05:00,73.44,73.65,73.43,73.63,80400.0,55.3326,55.4908,55.3251,55.4758,80400.0
2013-04-19 11:10:00,73.62,73.71,73.57,73.7,113100.0,55.4682,55.536,55.4305,55.5285,113100.0
2013-04-19 11:15:00,73.71,73.73,73.64,73.66,120100.0,55.536,55.5511,55.4833,55.4984,120100.0
2013-04-19 11:20:00,73.66,73.73,73.64,73.73,79300.0,55.4984,55.5511,55.4833,55.5511,79300.0
2013-04-19 11:25:00,73.72,73.75,73.69,73.71,63200.0,55.5436,55.5662,55.521,55.536,63200.0
2013-04-19 11:30:00,73.71,73.76,73.7,73.72,64500.0,55.536,55.5737,55.5285,55.5436,64500.0
2013-04-19 11:35:00,73.72,73.82,73.72,73.8,98700.0,55.5436,55.6189,55.5436,55.6038,98700.0
2013-04-19 11:40:00,73.81,73.83,73.75,73.77,163800.0,55.6114,55.6264,55.5662,55.5812,163800.0
2013-04-19 11:45:00,73.77,73.81,73.76,73.78,38300.0,55.5812,55.6114,55.5737,55.5888,38300.0
2013-04-19 11:50:00,73.78,73.83,73.73,73.74,53800.0,55.5888,55.6264,55.5511,55.5586,53800.0
2013-04-19 11:55:00,73.74,73.74,73.67,73.7,56800.0,55.5586,55.5586,55.5059,55.5285,56800.0
2013-04-19 12:00:00,73.69,73.77,73.67,73.71,51300.0,55.521,55.5812,55.5059,55.536,51300.0
2013-04-19 12:05:00,73.71,73.74,73.66,73.74,35500.0,55.536,55.5586,55.4984,55.5586,35500.0
2013-04-19 12:10:00,73.74,73.78,73.65,73.74,62800.0,55.5586,55.5888,55.4908,55.5586,62800.0
2013-04-19 12:15:00,73.75,73.75,73.65,73.69,43200.0,55.5662,55.5662,55.4908,55.521,43200.0
2013-04-19 12:20:00,73.68,73.76,73.68,73.7,72300.0,55.5134,55.5737,55.5134,55.5285,72300.0
2013-04-19 12:25:00,73.71,73.77,73.71,73.75,34600.0,55.536,55.5812,55.536,55.5662,34600.0
2013-04-19 12:30:00,73.75,73.82,73.75,73.82,47900.0,55.5662,55.6189,55.5662,55.6189,47900.0
2013-04-19 12:35:00,73.82,73.83,73.79,73.8,53300.0,55.6189,55.6264,55.5963,55.6038,53300.0
2013-04-19 12:40:00,73.78,73.81,73.76,73.8,36300.0,55.5888,55.6114,55.5737,55.6038,36300.0
2013-04-19 12:45:00,73.8,73.81,73.67,73.68,46200.0,55.6038,55.6114,55.5059,55.5134,46200.0
2013-04-19 12:50:00,73.68,73.8,73.67,73.8,29000.0,55.5134,55.6038,55.5059,55.6038,29000.0
2013-04-19 12:55:00,73.8,73.81,73.73,73.73,33700.0,55.6038,55.6114,55.5511,55.5511,33700.0
2013-04-19 13:00:00,73.73,73.76,73.68,73.75,67200.0,55.5511,55.5737,55.5134,55.5662,67200.0
2013-04-19 13:05:00,73.75,73.76,73.7,73.72,42000.0,55.5662,55.5737,55.5285,55.5436,42000.0
2013-04-19 13:10:00,73.71,73.82,73.71,73.78,55100.0,55.536,55.6189,55.536,55.5888,55100.0
2013-04-19 13:15:00,73.78,73.83,73.78,73.83,35000.0,55.5888,55.6264,55.5888,55.6264,35000.0
2013-04-19 13:20:00,73.83,73.98,73.81,73.93,158300.0,55.6264,55.7395,55.6114,55.7018,158300.0
2013-04-19 13:25:00,73.94,74.11,73.93,74.08,210900.0,55.7093,55.8374,55.7018,55.8148,210900.0
2013-04-19 13:30:00,74.08,74.08,73.99,74.0,49200.0,55.8148,55.8148,55.747,55.7545,49200.0
2013-04-19 13:35:00,74.0,74.04,74.0,74.02,45900.0,55.7545,55.7847,55.7545,55.7696,45900.0
2013-04-19 13:40:00,74.01,74.06,73.95,73.96,50300.0,55.7621,55.7997,55.7169,55.7244,50300.0
2013-04-19 13:45:00,73.97,73.99,73.92,73.98,47400.0,55.7319,55.747,55.6942,55.7395,47400.0
2013-04-19 13:50:00,73.98,74.03,73.96,74.03,38000.0,55.7395,55.7771,55.7244,55.7771,38000.0
2013-04-19 13:55:00,74.03,74.04,73.97,74.0,40000.0,55.7771,55.7847,55.7319,55.7545,40000.0
2013-04-19 14:00:00,74.0,74.03,73.92,73.94,77100.0,55.7545,55.7771,55.6942,55.7093,77100.0
2013-04-19 14:05:00,73.95,74.03,73.94,74.02,50400.0,55.7169,55.7771,55.7093,55.7696,50400.0
2013-04-19 14:10:00,74.02,74.09,74.0,74.05,60100.0,55.7696,55.8223,55.7545,55.7922,60100.0
2013-04-19 14:15:00,74.05,74.1,74.04,74.08,50900.0,55.7922,55.8299,55.7847,55.8148,50900.0
2013-04-19 14:20:00,74.07,74.09,74.04,74.05,50400.0,55.8073,55.8223,55.7847,55.7922,50400.0
2013-04-19 14:25:00,74.05,74.14,74.05,74.1,60900.0,55.7922,55.86,55.7922,55.8299,60900.0
2013-04-19 14:30:00,74.11,74.16,74.09,74.12,65800.0,55.8374,55.8751,55.8223,55.8449,65800.0
2013-04-19 14:35:00,74.13,74.17,74.12,74.15,79900.0,55.8525,55.8826,55.8449,55.8675,79900.0
2013-04-19 14:40:00,74.15,74.16,74.03,74.07,62000.0,55.8675,55.8751,55.7771,55.8073,62000.0
2013-04-19 14:45:00,74.07,74.08,73.99,74.01,47300.0,55.8073,55.8148,55.747,55.7621,47300.0
2013-04-19 14:50:00,74.02,74.05,74.01,74.05,49900.0,55.7696,55.7922,55.7621,55.7922,49900.0
2013-04-19 14:55:00,74.06,74.11,74.04,74.08,99800.0,55.7997,55.8374,55.7847,55.8148,99800.0
2013-04-19 15:00:00,74.07,74.09,74.02,74.05,78800.0,55.8073,55.8223,55.7696,55.7922,78800.0
2013-04-19 15:05:00,74.04,74.13,74.04,74.06,64900.0,55.7847,55.8525,55.7847,55.7997,64900.0
2013-04-19 15:10:00,74.07,74.13,74.06,74.1,59000.0,55.8073,55.8525,55.7997,55.8299,59000.0
2013-04-19 15:15:00,74.1,74.14,74.07,74.11,76000.0,55.8299,55.86,55.8073,55.8374,76000.0
2013-04-19 15:20:00,74.12,74.16,74.11,74.12,102300.0,55.8449,55.8751,55.8374,55.8449,102300.0
2013-04-19 15:25:00,74.12,74.2,74.11,74.18,80600.0,55.8449,55.9052,55.8374,55.8901,80600.0
2013-04-19 15:30:00,74.17,74.19,74.11,74.12,156700.0,55.8826,55.8977,55.8374,55.8449,156700.0
2013-04-19 15:35:00,74.11,74.2,74.11,74.17,140700.0,55.8374,55.9052,55.8374,55.8826,140700.0
2013-04-19 15:40:00,74.17,74.28,74.15,74.22,176600.0,55.8826,55.9655,55.8675,55.9203,176600.0
2013-04-19 15:45:00,74.23,74.23,74.06,74.06,241900.0,55.9278,55.9278,55.7997,55.7997,241900.0
2013-04-19 15:50:00,74.08,74.09,74.0,74.02,238000.0,55.8148,55.8223,55.7545,55.7696,238000.0
2013-04-19 15:55:00,74.02,74.08,73.98,74.0,484100.0,55.7696,55.8148,55.7395,55.7545,484100.0
2013-04-22 09:30:00,73.92,74.22,73.9,74.02,157100.0,55.6942,55.9203,55.6792,55.7696,157100.0
2013-04-22 09:35:00,74.03,74.09,73.81,73.95,74600.0,55.7771,55.8223,55.6114,55.7169,74600.0
2013-04-22 09:40:00,73.94,73.96,73.5,73.53,160100.0,55.7093,55.7244,55.3778,55.4004,160100.0
2013-04-22 09:45:00,73.53,73.65,73.45,73.51,104600.0,55.4004,55.4908,55.3401,55.3853,104600.0
2013-04-22 09:50:00,73.5,73.79,73.4,73.74,98100.0,55.3778,55.5963,55.3025,55.5586,98100.0
2013-04-22 09:55:00,73.74,73.84,73.72,73.82,58100.0,55.5586,55.634,55.5436,55.6189,58100.0
2013-04-22 10:00:00,73.78,73.79,73.3,73.48,174700.0,55.5888,55.5963,55.2271,55.3627,174700.0
2013-04-22 10:05:00,73.48,73.56,73.45,73.49,87700.0,55.3627,55.423,55.3401,55.3703,87700.0
2013-04-22 10:10:00,73.5,73.54,73.35,73.53,66800.0,55.3778,55.4079,55.2648,55.4004,66800.0
2013-04-22 10:15:00,73.52,73.56,73.5,73.53,70700.0,55.3929,55.423,55.3778,55.4004,70700.0
2013-04-22 10:20:00,73.52,73.54,73.39,73.39,98900.0,55.3929,55.4079,55.2949,55.2949,98900.0
2013-04-22 10:25:00,73.37,73.48,73.35,73.44,89100.0,55.2799,55.3627,55.2648,55.3326,89100.0
2013-04-22 10:30:00,73.46,73.5,73.37,73.38,74400.0,55.3477,55.3778,55.2799,55.2874,74400.0
2013-04-22 10:35:00,73.37,73.39,73.24,73.36,72200.0,55.2799,55.2949,55.1819,55.2723,72200.0
2013-04-22 10:40:00,73.35,73.39,73.29,73.37,86200.0,55.2648,55.2949,55.2196,55.2799,86200.0
2013-04-22 10:45:00,73.38,73.69,73.35,73.61,160300.0,55.2874,55.521,55.2648,55.4607,160300.0
2013-04-22 10:50:00,73.63,73.78,73.63,73.73,64300.0,55.4758,55.5888,55.4758,55.5511,64300.0
2013-04-22 10:55:00,73.73,73.76,73.59,73.67,62700.0,55.5511,55.5737,55.4456,55.5059,62700.0
2013-04-22 11:00:00,73.67,73.69,73.58,73.6,30600.0,55.5059,55.521,55.4381,55.4531,30600.0
2013-04-22 11:05:00,73.61,73.72,73.61,73.63,70900.0,55.4607,55.5436,55.4607,55.4758,70900.0
2013-04-22 11:10:00,73.62,73.62,73.54,73.54,56800.0,55.4682,55.4682,55.4079,55.4079,56800.0
2013-04-22 11:15:00,73.53,73.55,73.42,73.54,44400.0,55.4004,55.4155,55.3175,55.4079,44400.0
2013-04-22 11:20:00,73.55,73.55,73.4,73.4,113000.0,55.4155,55.4155,55.3025,55.3025,113000.0
2013-04-22 11:25:00,73.4,73.53,73.36,73.5,121100.0,55.3025,55.4004,55.2723,55.3778,121100.0
2013-04-22 11:30:00,73.51,73.53,73.48,73.5,67300.0,55.3853,55.4004,55.3627,55.3778,67300.0
2013-04-22 11:35:00,73.5,73.61,73.49,73.6,50200.0,55.3778,55.4607,55.3703,55.4531,50200.0
2013-04-22 11:40:00,73.61,73.66,73.6,73.63,52900.0,55.4607,55.4984,55.4531,55.4758,52900.0
2013-04-22 11:45:00,73.63,73.66,73.59,73.59,50200.0,55.4758,55.4984,55.4456,55.4456,50200.0
2013-04-22 11:50:00,73.59,73.64,73.58,73.64,59400.0,55.4456,55.4833,55.4381,55.4833,59400.0
2013-04-22 11:55:00,73.64,73.73,73.64,73.68,57100.0,55.4833,55.5511,55.4833,55.5134,57100.0
2013-04-22 12:00:00,73.69,73.72,73.67,73.71,41500.0,55.521,55.5436,55.5059,55.536,41500.0
2013-04-22 12:05:00,73.72,73.73,73.67,73.67,62300.0,55.5436,55.5511,55.5059,55.5059,62300.0
2013-04-22 12:10:00,73.67,73.7,73.65,73.65,33200.0,55.5059,55.5285,55.4908,55.4908,33200.0
2013-04-22 12:15:00,73.65,73.67,73.6,73.63,47800.0,55.4908,55.5059,55.4531,55.4758,47800.0
2013-04-22 12:20:00,73.64,73.64,73.54,73.55,55000.0,55.4833,55.4833,55.4079,55.4155,55000.0
2013-04-22 12:25:00,73.55,73.59,73.5,73.59,52700.0,55.4155,55.4456,55.3778,55.4456,52700.0
2013-04-22 12:30:00,73.59,73.65,73.56,73.64,61800.0,55.4456,55.4908,55.423,55.4833,61800.0
2013-04-22 12:35:00,73.64,73.75,73.64,73.75,66400.0,55.4833,55.5662,55.4833,55.5662,66400.0
2013-04-22 12:40:00,73.75,73.81,73.72,73.75,57600.0,55.5662,55.6114,55.5436,55.5662,57600.0
2013-04-22 12:45:00,73.75,73.82,73.74,73.81,41600.0,55.5662,55.6189,55.5586,55.6114,41600.0
2013-04-22 12:50:00,73.8,73.83,73.78,73.81,43400.0,55.6038,55.6264,55.5888,55.6114,43400.0
2013-04-22 12:55:00,73.8,73.81,73.72,73.73,38400.0,55.6038,55.6114,55.5436,55.5511,38400.0
2013-04-22 13:00:00,73.74,73.74,73.63,73.66,56600.0,55.5586,55.5586,55.4758,55.4984,56600.0
2013-04-22 13:05:00,73.65,73.66,73.59,73.61,66300.0,55.4908,55.4984,55.4456,55.4607,66300.0
2013-04-22 13:10:00,73.61,73.62,73.52,73.56,45200.0,55.4607,55.4682,55.3929,55.423,45200.0
2013-04-22 13:15:00,73.55,73.61,73.54,73.56,40700.0,55.4155,55.4607,55.4079,55.423,40700.0
2013-04-22 13:20:00,73.56,73.61,73.55,73.59,28400.0,55.423,55.4607,55.4155,55.4456,28400.0
2013-04-22 13:25:00,73.58,73.62,73.55,73.62,32100.0,55.4381,55.4682,55.4155,55.4682,32100.0
2013-04-22 13:30:00,73.6,73.65,73.59,73.63,40500.0,55.4531,55.4908,55.4456,55.4758,40500.0
2013-04-22 13:35:00,73.63,73.66,73.61,73.64,51400.0,55.4758,55.4984,55.4607,55.4833,51400.0
2013-04-22 13:40:00,73.64,73.66,73.62,73.66,38800.0,55.4833,55.4984,55.4682,55.4984,38800.0
2013-04-22 13:45:00,73.66,73.68,73.59,73.6,80300.0,55.4984,55.5134,55.4456,55.4531,80300.0
2013-04-22 13:50:00,73.6,73.67,73.56,73.67,65000.0,55.4531,55.5059,55.423,55.5059,65000.0
2013-04-22 13:55:00,73.67,73.67,73.55,73.56,50600.0,55.5059,55.5059,55.4155,55.423,50600.0
2013-04-22 14:00:00,73.56,73.6,73.56,73.58,49200.0,55.423,55.4531,55.423,55.4381,49200.0
2013-04-22 14:05:00,73.58,73.59,73.54,73.57,35800.0,55.4381,55.4456,55.4079,55.4305,35800.0
2013-04-22 14:10:00,73.56,73.58,73.54,73.58,43900.0,55.423,55.4381,55.4079,55.4381,43900.0
2013-04-22 14:15:00,73.58,73.7,73.57,73.69,82700.0,55.4381,55.5285,55.4305,55.521,82700.0
2013-04-22 14:20:00,73.7,73.77,73.69,73.75,76100.0,55.5285,55.5812,55.521,55.5662,76100.0
2013-04-22 14:25:00,73.76,73.79,73.74,73.77,85000.0,55.5737,55.5963,55.5586,55.5812,85000.0
2013-04-22 14:30:00,73.77,73.78,73.74,73.78,77200.0,55.5812,55.5888,55.5586,55.5888,77200.0
2013-04-22 14:35:00,73.78,73.86,73.76,73.84,95500.0,55.5888,55.649,55.5737,55.634,95500.0
2013-04-22 14:40:00,73.84,73.87,73.81,73.85,89000.0,55.634,55.6566,55.6114,55.6415,89000.0
2013-04-22 14:45:00,73.85,73.86,73.81,73.83,55400.0,55.6415,55.649,55.6114,55.6264,55400.0
2013-04-22 14:50:00,73.83,73.89,73.8,73.89,62800.0,55.6264,55.6716,55.6038,55.6716,62800.0
2013-04-22 14:55:00,73.89,73.9,73.8,73.81,94500.0,55.6716,55.6792,55.6038,55.6114,94500.0
2013-04-22 15:00:00,73.82,73.87,73.81,73.86,43500.0,55.6189,55.6566,55.6114,55.649,43500.0
2013-04-22 15:05:00,73.86,73.9,73.82,73.82,47800.0,55.649,55.6792,55.6189,55.6189,47800.0
2013-04-22 15:10:00,73.82,73.87,73.81,73.83,77100.0,55.6189,55.6566,55.6114,55.6264,77100.0
2013-04-22 15:15:00,73.83,73.84,73.78,73.79,52600.0,55.6264,55.634,55.5888,55.5963,52600.0
2013-04-22 15:20:00,73.8,73.81,73.77,73.8,46000.0,55.6038,55.6114,55.5812,55.6038,46000.0
2013-04-22 15:25:00,73.81,73.84,73.77,73.8,66700.0,55.6114,55.634,55.5812,55.6038,66700.0
2013-04-22 15:30:00,73.8,73.85,73.78,73.83,83100.0,55.6038,55.6415,55.5888,55.6264,83100.0
2013-04-22 15:35:00,73.83,73.86,73.77,73.82,58600.0,55.6264,55.649,55.5812,55.6189,58600.0
2013-04-22 15:40:00,73.82,73.83,73.78,73.81,46400.0,55.6189,55.6264,55.5888,55.6114,46400.0
2013-04-22 15:45:00,73.82,73.85,73.79,73.84,147300.0,55.6189,55.6415,55.5963,55.634,147300.0
2013-04-22 15:50:00,73.83,73.84,73.78,73.81,104200.0,55.6264,55.634,55.5888,55.6114,104200.0
2013-04-22 15:55:00,73.81,73.86,73.78,73.85,137300.0,55.6114,55.649,55.5888,55.6415,137300.0
2013-04-23 09:30:00,74.11,74.59,74.1,74.31,187600.0,55.8374,56.1991,55.8299,55.9881,187600.0
2013-04-23 09:35:00,74.3,74.53,74.29,74.51,116500.0,55.9806,56.1538,55.973,56.1388,116500.0
2013-04-23 09:40:00,74.54,74.57,74.36,74.53,82900.0,56.1614,56.184,56.0258,56.1538,82900.0
2013-04-23 09:45:00,74.53,74.56,74.32,74.5,116900.0,56.1538,56.1764,55.9956,56.1312,116900.0
2013-04-23 09:50:00,74.51,74.52,74.37,74.43,88200.0,56.1388,56.1463,56.0333,56.0785,88200.0
2013-04-23 09:55:00,74.41,74.54,74.32,74.34,156900.0,56.0634,56.1614,55.9956,56.0107,156900.0
2013-04-23 10:00:00,74.35,74.56,74.35,74.5,103800.0,56.0182,56.1764,56.0182,56.1312,103800.0
2013-04-23 10:05:00,74.5,74.59,74.44,74.47,88800.0,56.1312,56.1991,56.086,56.1086,88800.0
2013-04-23 10:10:00,74.48,74.54,74.45,74.5,61000.0,56.1162,56.1614,56.0936,56.1312,61000.0
2013-04-23 10:15:00,74.5,74.57,74.42,74.42,83100.0,56.1312,56.184,56.071,56.071,83100.0
2013-04-23 10:20:00,74.43,74.49,74.4,74.42,65900.0,56.0785,56.1237,56.0559,56.071,65900.0
2013-04-23 10:25:00,74.4,74.47,74.36,74.42,54300.0,56.0559,56.1086,56.0258,56.071,54300.0
2013-04-23 10:30:00,74.43,74.45,74.34,74.44,94400.0,56.0785,56.0936,56.0107,56.086,94400.0
2013-04-23 10:35:00,74.44,74.45,74.23,74.27,116100.0,56.086,56.0936,55.9278,55.958,116100.0
2013-04-23 10:40:00,74.28,74.37,74.24,74.24,82200.0,55.9655,56.0333,55.9353,55.9353,82200.0
2013-04-23 10:45:00,74.25,74.27,74.17,74.17,97400.0,55.9429,55.958,55.8826,55.8826,97400.0
2013-04-23 10:50:00,74.18,74.23,74.13,74.14,43800.0,55.8901,55.9278,55.8525,55.86,43800.0
2013-04-23 10:55:00,74.15,74.18,74.05,74.05,129900.0,55.8675,55.8901,55.7922,55.7922,129900.0
2013-04-23 11:00:00,74.06,74.11,73.97,74.0,123800.0,55.7997,55.8374,55.7319,55.7545,123800.0
2013-04-23 11:05:00,74.0,74.06,73.97,74.04,89300.0,55.7545,55.7997,55.7319,55.7847,89300.0
2013-04-23 11:10:00,74.04,74.06,73.96,73.98,69400.0,55.7847,55.7997,55.7244,55.7395,69400.0
2013-04-23 11:15:00,74.0,74.01,73.95,73.98,57100.0,55.7545,55.7621,55.7169,55.7395,57100.0
2013-04-23 11:20:00,73.98,74.01,73.95,73.99,52800.0,55.7395,55.7621,55.7169,55.747,52800.0
2013-04-23 11:25:00,73.98,74.01,73.87,73.89,138000.0,55.7395,55.7621,55.6566,55.6716,138000.0
2013-04-23 11:30:00,73.89,73.92,73.87,73.88,117500.0,55.6716,55.6942,55.6566,55.6641,117500.0
2013-04-23 11:35:00,73.89,73.92,73.83,73.83,72100.0,55.6716,55.6942,55.6264,55.6264,72100.0
2013-04-23 11:40:00,73.83,73.85,73.75,73.78,112600.0,55.6264,55.6415,55.5662,55.5888,112600.0
2013-04-23 11:45:00,73.78,73.87,73.78,73.84,53800.0,55.5888,55.6566,55.5888,55.634,53800.0
2013-04-23 11:50:00,73.82,73.84,73.78,73.83,61000.0,55.6189,55.634,55.5888,55.6264,61000.0
2013-04-23 11:55:00,73.83,73.92,73.83,73.9,89600.0,55.6264,55.6942,55.6264,55.6792,89600.0
2013-04-23 12:00:00,73.89,73.91,73.72,73.79,136400.0,55.6716,55.6867,55.5436,55.5963,136400.0
2013-04-23 12:05:00,73.78,73.78,73.7,73.73,128000.0,55.5888,55.5888,55.5285,55.5511,128000.0
2013-04-23 12:10:00,73.73,73.75,73.7,73.7,54500.0,55.5511,55.5662,55.5285,55.5285,54500.0
2013-04-23 12:15:00,73.7,73.79,73.68,73.78,34100.0,55.5285,55.5963,55.5134,55.5888,34100.0
2013-04-23 12:20:00,73.78,73.81,73.75,73.8,77000.0,55.5888,55.6114,55.5662,55.6038,77000.0
2013-04-23 12:25:00,73.8,73.8,73.69,73.72,63600.0,55.6038,55.6038,55.521,55.5436,63600.0
2013-04-23 12:30:00,73.73,73.76,73.7,73.7,57400.0,55.5511,55.5737,55.5285,55.5285,57400.0
2013-04-23 12:35:00,73.71,73.74,73.67,73.71,63700.0,55.536,55.5586,55.5059,55.536,63700.0
2013-04-23 12:40:00,73.71,73.71,73.67,73.68,49700.0,55.536,55.536,55.5059,55.5134,49700.0
2013-04-23 12:45:00,73.68,73.7,73.63,73.64,57100.0,55.5134,55.5285,55.4758,55.4833,57100.0
2013-04-23 12:50:00,73.63,73.66,73.61,73.64,52200.0,55.4758,55.4984,55.4607,55.4833,52200.0
2013-04-23 12:55:00,73.64,73.67,73.61,73.65,53600.0,55.4833,55.5059,55.4607,55.4908,53600.0
2013-04-23 13:00:00,73.66,73.67,73.64,73.65,34800.0,55.4984,55.5059,55.4833,55.4908,34800.0
2013-04-23 13:05:00,73.65,73.66,72.73,72.77,343500.0,55.4908,55.4984,54.7977,54.8278,343500.0
2013-04-23 13:10:00,72.76,73.62,72.63,73.6,355300.0,54.8203,55.4682,54.7223,55.4531,355300.0
2013-04-23 13:15:00,73.59,73.65,73.53,73.54,61600.0,55.4456,55.4908,55.4004,55.4079,61600.0
2013-04-23 13:20:00,73.53,73.57,73.48,73.52,80900.0,55.4004,55.4305,55.3627,55.3929,80900.0
2013-04-23 13:25:00,73.51,73.57,73.47,73.51,62900.0,55.3853,55.4305,55.3552,55.3853,62900.0
2013-04-23 13:30:00,73.53,73.59,73.49,73.52,49900.0,55.4004,55.4456,55.3703,55.3929,49900.0
2013-04-23 13:35:00,73.52,73.56,73.49,73.52,61700.0,55.3929,55.423,55.3703,55.3929,61700.0
2013-04-23 13:40:00,73.53,73.57,73.5,73.52,47700.0,55.4004,55.4305,55.3778,55.3929,47700.0
2013-04-23 13:45:00,73.53,73.56,73.49,73.52,60100.0,55.4004,55.423,55.3703,55.3929,60100.0
2013-04-23 13:50:00,73.53,73.56,73.47,73.48,54200.0,55.4004,55.423,55.3552,55.3627,54200.0
2013-04-23 13:55:00,73.48,73.56,73.48,73.54,48900.0,55.3627,55.423,55.3627,55.4079,48900.0
2013-04-23 14:00:00,73.55,73.56,73.52,73.52,60000.0,55.4155,55.423,55.3929,55.3929,60000.0
2013-04-23 14:05:00,73.52,73.53,73.49,73.49,53500.0,55.3929,55.4004,55.3703,55.3703,53500.0
2013-04-23 14:10:00,73.48,73.5,73.43,73.48,49700.0,55.3627,55.3778,55.3251,55.3627,49700.0
2013-04-23 14:15:00,73.47,73.51,73.41,73.43,48400.0,55.3552,55.3853,55.31,55.3251,48400.0
2013-04-23 14:20:00,73.43,73.48,73.4,73.45,59000.0,55.3251,55.3627,55.3025,55.3401,59000.0
2013-04-23 14:25:00,73.45,73.52,73.45,73.47,58200.0,55.3401,55.3929,55.3401,55.3552,58200.0
2013-04-23 14:30:00,73.46,73.52,73.4,73.51,86800.0,55.3477,55.3929,55.3025,55.3853,86800.0
2013-04-23 14:35:00,73.51,73.52,73.47,73.51,58600.0,55.3853,55.3929,55.3552,55.3853,58600.0
2013-04-23 14:40:00,73.51,73.51,73.38,73.39,67000.0,55.3853,55.3853,55.2874,55.2949,67000.0
2013-04-23 14:45:00,73.39,73.46,73.39,73.43,40200.0,55.2949,55.3477,55.2949,55.3251,40200.0
2013-04-23 14:50:00,73.42,73.44,73.38,73.39,40200.0,55.3175,55.3326,55.2874,55.2949,40200.0
2013-04-23 14:55:00,73.4,73.48,73.4,73.44,53800.0,55.3025,55.3627,55.3025,55.3326,53800.0
2013-04-23 15:00:00,73.45,73.5,73.4,73.41,72600.0,55.3401,55.3778,55.3025,55.31,72600.0
2013-04-23 15:05:00,73.42,73.43,73.34,73.38,118000.0,55.3175,55.3251,55.2573,55.2874,118000.0
2013-04-23 15:10:00,73.39,73.41,73.32,73.34,72200.0,55.2949,55.31,55.2422,55.2573,72200.0
2013-04-23 15:15:00,73.35,73.38,73.3,73.34,51400.0,55.2648,55.2874,55.2271,55.2573,51400.0
2013-04-23 15:20:00,73.33,73.41,73.31,73.38,103200.0,55.2497,55.31,55.2347,55.2874,103200.0
2013-04-23 15:25:00,73.38,73.44,73.36,73.4,88200.0,55.2874,55.3326,55.2723,55.3025,88200.0
2013-04-23 15:30:00,73.41,73.47,73.39,73.4,128700.0,55.31,55.3552,55.2949,55.3025,128700.0
2013-04-23 15:35:00,73.4,73.46,73.38,73.41,102500.0,55.3025,55.3477,55.2874,55.31,102500.0
2013-04-23 15:40:00,73.41,73.42,73.38,73.39,85700.0,55.31,55.3175,55.2874,55.2949,85700.0
2013-04-23 15:45:00,73.39,73.46,73.38,73.44,196600.0,55.2949,55.3477,55.2874,55.3326,196600.0
2013-04-23 15:50:00,73.44,73.44,73.37,73.38,186300.0,55.3326,55.3326,55.2799,55.2874,186300.0
2013-04-23 15:55:00,73.38,73.44,73.34,73.36,335600.0,55.2874,55.3326,55.2573,55.2723,335600.0
2013-04-24 09:30:00,73.55,73.85,73.55,73.7,176000.0,55.4155,55.6415,55.4155,55.5285,176000.0
2013-04-24 09:35:00,73.67,73.7,73.52,73.7,55500.0,55.5059,55.5285,55.3929,55.5285,55500.0
2013-04-24 09:40:00,73.74,73.75,73.52,73.61,70500.0,55.5586,55.5662,55.3929,55.4607,70500.0
2013-04-24 09:45:00,73.62,73.67,73.57,73.65,134100.0,55.4682,55.5059,55.4305,55.4908,134100.0
2013-04-24 09:50:00,73.65,73.66,73.55,73.6,67500.0,55.4908,55.4984,55.4155,55.4531,67500.0
2013-04-24 09:55:00,73.6,73.61,73.46,73.55,86800.0,55.4531,55.4607,55.3477,55.4155,86800.0
2013-04-24 10:00:00,73.56,73.6,73.51,73.52,125700.0,55.423,55.4531,55.3853,55.3929,125700.0
2013-04-24 10:05:00,73.51,73.65,73.46,73.56,99300.0,55.3853,55.4908,55.3477,55.423,99300.0
2013-04-24 10:10:00,73.56,73.67,73.56,73.59,125500.0,55.423,55.5059,55.423,55.4456,125500.0
2013-04-24 10:15:00,73.57,73.73,73.56,73.65,97100.0,55.4305,55.5511,55.423,55.4908,97100.0
2013-04-24 10:20:00,73.65,73.68,73.55,73.66,82300.0,55.4908,55.5134,55.4155,55.4984,82300.0
2013-04-24 10:25:00,73.65,73.76,73.62,73.73,64000.0,55.4908,55.5737,55.4682,55.5511,64000.0
2013-04-24 10:30:00,73.72,73.79,73.68,73.72,74900.0,55.5436,55.5963,55.5134,55.5436,74900.0
2013-04-24 10:35:00,73.72,73.74,73.68,73.71,40700.0,55.5436,55.5586,55.5134,55.536,40700.0
2013-04-24 10:40:00,73.71,73.77,73.66,73.69,83500.0,55.536,55.5812,55.4984,55.521,83500.0
2013-04-24 10:45:00,73.69,73.78,73.67,73.73,53400.0,55.521,55.5888,55.5059,55.5511,53400.0
2013-04-24 10:50:00,73.73,73.79,73.63,73.63,65300.0,55.5511,55.5963,55.4758,55.4758,65300.0
2013-04-24 10:55:00,73.63,73.69,73.57,73.69,67000.0,55.4758,55.521,55.4305,55.521,67000.0
2013-04-24 11:00:00,73.71,73.77,73.7,73.71,60600.0,55.536,55.5812,55.5285,55.536,60600.0
2013-04-24 11:05:00,73.71,73.75,73.61,73.66,59900.0,55.536,55.5662,55.4607,55.4984,59900.0
2013-04-24 11:10:00,73.65,73.66,73.56,73.65,76500.0,55.4908,55.4984,55.423,55.4908,76500.0
2013-04-24 11:15:00,73.65,73.7,73.64,73.68,54300.0,55.4908,55.5285,55.4833,55.5134,54300.0
2013-04-24 11:20:00,73.68,73.73,73.67,73.7,48200.0,55.5134,55.5511,55.5059,55.5285,48200.0
2013-04-24 11:25:00,73.7,73.77,73.69,73.73,57300.0,55.5285,55.5812,55.521,55.5511,57300.0
2013-04-24 11:30:00,73.74,73.77,73.72,73.73,77600.0,55.5586,55.5812,55.5436,55.5511,77600.0
2013-04-24 11:35:00,73.73,73.73,73.67,73.67,61300.0,55.5511,55.5511,55.5059,55.5059,61300.0
2013-04-24 11:40:00,73.67,73.67,73.56,73.6,65500.0,55.5059,55.5059,55.423,55.4531,65500.0
2013-04-24 11:45:00,73.61,73.62,73.59,73.59,87200.0,55.4607,55.4682,55.4456,55.4456,87200.0
2013-04-24 11:50:00,73.59,73.62,73.52,73.54,69500.0,55.4456,55.4682,55.3929,55.4079,69500.0
2013-04-24 11:55:00,73.53,73.56,73.49,73.5,63300.0,55.4004,55.423,55.3703,55.3778,63300.0
2013-04-24 12:00:00,73.5,73.53,73.46,73.49,63200.0,55.3778,55.4004,55.3477,55.3703,63200.0
2013-04-24 12:05:00,73.5,73.51,73.48,73.51,41000.0,55.3778,55.3853,55.3627,55.3853,41000.0
2013-04-24 12:10:00,73.51,73.51,73.45,73.46,47500.0,55.3853,55.3853,55.3401,55.3477,47500.0
2013-04-24 12:15:00,73.46,73.47,73.32,73.43,79700.0,55.3477,55.3552,55.2422,55.3251,79700.0
2013-04-24 12:20:00,73.43,73.48,73.41,73.46,47200.0,55.3251,55.3627,55.31,55.3477,47200.0
2013-04-24 12:25:00,73.47,73.5,73.44,73.45,98100.0,55.3552,55.3778,55.3326,55.3401,98100.0
2013-04-24 12:30:00,73.44,73.45,73.39,73.39,121500.0,55.3326,55.3401,55.2949,55.2949,121500.0
2013-04-24 12:35:00,73.39,73.48,73.35,73.48,45500.0,55.2949,55.3627,55.2648,55.3627,45500.0
2013-04-24 12:40:00,73.48,73.49,73.42,73.44,44900.0,55.3627,55.3703,55.3175,55.3326,44900.0
2013-04-24 12:45:00,73.43,73.43,73.38,73.39,33800.0,55.3251,55.3251,55.2874,55.2949,33800.0
2013-04-24 12:50:00,73.39,73.42,73.36,73.42,36000.0,55.2949,55.3175,55.2723,55.3175,36000.0
2013-04-24 12:55:00,73.42,73.44,73.42,73.42,38900.0,55.3175,55.3326,55.3175,55.3175,38900.0
2013-04-24 13:00:00,73.42,73.49,73.41,73.49,36600.0,55.3175,55.3703,55.31,55.3703,36600.0
2013-04-24 13:05:00,73.5,73.57,73.5,73.55,56100.0,55.3778,55.4305,55.3778,55.4155,56100.0
2013-04-24 13:10:00,73.55,73.56,73.5,73.5,47700.0,55.4155,55.423,55.3778,55.3778,47700.0
2013-04-24 13:15:00,73.5,73.5,73.42,73.42,52100.0,55.3778,55.3778,55.3175,55.3175,52100.0
2013-04-24 13:20:00,73.43,73.47,73.38,73.47,31600.0,55.3251,55.3552,55.2874,55.3552,31600.0
2013-04-24 13:25:00,73.47,73.48,73.45,73.48,21500.0,55.3552,55.3627,55.3401,55.3627,21500.0
2013-04-24 13:30:00,73.48,73.52,73.47,73.52,38900.0,55.3627,55.3929,55.3552,55.3929,38900.0
2013-04-24 13:35:00,73.51,73.52,73.47,73.47,30700.0,55.3853,55.3929,55.3552,55.3552,30700.0
2013-04-24 13:40:00,73.48,73.49,73.42,73.42,38200.0,55.3627,55.3703,55.3175,55.3175,38200.0
2013-04-24 13:45:00,73.42,73.43,73.36,73.41,67700.0,55.3175,55.3251,55.2723,55.31,67700.0
2013-04-24 13:50:00,73.42,73.46,73.39,73.39,33000.0,55.3175,55.3477,55.2949,55.2949,33000.0
2013-04-24 13:55:00,73.4,73.45,73.39,73.43,22200.0,55.3025,55.3401,55.2949,55.3251,22200.0
2013-04-24 14:00:00,73.43,73.53,73.41,73.53,36000.0,55.3251,55.4004,55.31,55.4004,36000.0
2013-04-24 14:05:00,73.52,73.52,73.4,73.4,68000.0,55.3929,55.3929,55.3025,55.3025,68000.0
2013-04-24 14:10:00,73.41,73.44,73.38,73.41,37400.0,55.31,55.3326,55.2874,55.31,37400.0
2013-04-24 14:15:00,73.4,73.41,73.38,73.39,44700.0,55.3025,55.31,55.2874,55.2949,44700.0
2013-04-24 14:20:00,73.39,73.4,73.36,73.38,34300.0,55.2949,55.3025,55.2723,55.2874,34300.0
2013-04-24 14:25:00,73.37,73.43,73.37,73.43,23900.0,55.2799,55.3251,55.2799,55.3251,23900.0
2013-04-24 14:30:00,73.43,73.45,73.4,73.42,35200.0,55.3251,55.3401,55.3025,55.3175,35200.0
2013-04-24 14:35:00,73.43,73.44,73.41,73.44,31600.0,55.3251,55.3326,55.31,55.3326,31600.0
2013-04-24 14:40:00,73.44,73.46,73.41,73.42,63400.0,55.3326,55.3477,55.31,55.3175,63400.0
2013-04-24 14:45:00,73.42,73.45,73.35,73.36,51400.0,55.3175,55.3401,55.2648,55.2723,51400.0
2013-04-24 14:50:00,73.35,73.38,73.34,73.36,31000.0,55.2648,55.2874,55.2573,55.2723,31000.0
2013-04-24 14:55:00,73.36,73.46,73.36,73.44,43100.0,55.2723,55.3477,55.2723,55.3326,43100.0
2013-04-24 15:00:00,73.44,73.45,73.43,73.44,31500.0,55.3326,55.3401,55.3251,55.3326,31500.0
2013-04-24 15:05:00,73.43,73.46,73.4,73.43,49000.0,55.3251,55.3477,55.3025,55.3251,49000.0
2013-04-24 15:10:00,73.43,73.44,73.38,73.41,58800.0,55.3251,55.3326,55.2874,55.31,58800.0
2013-04-24 15:15:00,73.42,73.46,73.41,73.41,36000.0,55.3175,55.3477,55.31,55.31,36000.0
2013-04-24 15:20:00,73.42,73.42,73.31,73.34,100700.0,55.3175,55.3175,55.2347,55.2573,100700.0
2013-04-24 15:25:00,73.35,73.41,73.33,73.38,58200.0,55.2648,55.31,55.2497,55.2874,58200.0
2013-04-24 15:30:00,73.38,73.42,73.36,73.38,49200.0,55.2874,55.3175,55.2723,55.2874,49200.0
2013-04-24 15:35:00,73.37,73.41,73.35,73.4,63500.0,55.2799,55.31,55.2648,55.3025,63500.0
2013-04-24 15:40:00,73.4,73.44,73.36,73.37,78300.0,55.3025,55.3326,55.2723,55.2799,78300.0
2013-04-24 15:45:00,73.37,73.39,73.31,73.34,145800.0,55.2799,55.2949,55.2347,55.2573,145800.0
2013-04-24 15:50:00,73.34,73.37,73.33,73.34,125100.0,55.2573,55.2799,55.2497,55.2573,125100.0
2013-04-24 15:55:00,73.34,73.41,73.26,73.28,287800.0,55.2573,55.31,55.197,55.212,287800.0
2013-04-25 09:30:00,73.23,73.58,73.21,73.4,174700.0,55.1744,55.4381,55.1593,55.3025,174700.0
2013-04-25 09:35:00,73.38,73.39,73.2,73.36,99600.0,55.2874,55.2949,55.1518,55.2723,99600.0
2013-04-25 09:40:00,73.37,73.4,73.21,73.28,108600.0,55.2799,55.3025,55.1593,55.212,108600.0
2013-04-25 09:45:00,73.31,73.46,73.27,73.46,107300.0,55.2347,55.3477,55.2045,55.3477,107300.0
2013-04-25 09:50:00,73.47,73.55,73.42,73.54,91300.0,55.3552,55.4155,55.3175,55.4079,91300.0
2013-04-25 09:55:00,73.53,73.74,73.48,73.67,147100.0,55.4004,55.5586,55.3627,55.5059,147100.0
2013-04-25 10:00:00,73.66,73.71,73.62,73.69,136000.0,55.4984,55.536,55.4682,55.521,136000.0
2013-04-25 10:05:00,73.67,73.7,73.64,73.7,72800.0,55.5059,55.5285,55.4833,55.5285,72800.0
2013-04-25 10:10:00,73.69,73.7,73.54,73.59,74500.0,55.521,55.5285,55.4079,55.4456,74500.0
2013-04-25 10:15:00,73.6,73.6,73.41,73.54,98600.0,55.4531,55.4531,55.31,55.4079,98600.0
2013-04-25 10:20:00,73.56,73.7,73.54,73.7,45500.0,55.423,55.5285,55.4079,55.5285,45500.0
2013-04-25 10:25:00,73.69,73.73,73.67,73.73,65200.0,55.521,55.5511,55.5059,55.5511,65200.0
2013-04-25 10:30:00,73.74,73.79,73.67,73.75,93200.0,55.5586,55.5963,55.5059,55.5662,93200.0
2013-04-25 10:35:00,73.74,73.78,73.7,73.77,89200.0,55.5586,55.5888,55.5285,55.5812,89200.0
2013-04-25 10:40:00,73.77,73.79,73.71,73.72,95300.0,55.5812,55.5963,55.536,55.5436,95300.0
2013-04-25 10:45:00,73.71,73.73,73.68,73.72,49700.0,55.536,55.5511,55.5134,55.5436,49700.0
2013-04-25 10:50:00,73.71,73.72,73.67,73.67,54500.0,55.536,55.5436,55.5059,55.5059,54500.0
2013-04-25 10:55:00,73.67,73.7,73.66,73.69,46000.0,55.5059,55.5285,55.4984,55.521,46000.0
2013-04-25 11:00:00,73.69,73.71,73.66,73.69,40800.0,55.521,55.536,55.4984,55.521,40800.0
2013-04-25 11:05:00,73.7,73.7,73.6,73.62,41600.0,55.5285,55.5285,55.4531,55.4682,41600.0
2013-04-25 11:10:00,73.63,73.64,73.58,73.6,52900.0,55.4758,55.4833,55.4381,55.4531,52900.0
2013-04-25 11:15:00,73.6,73.67,73.58,73.67,44000.0,55.4531,55.5059,55.4381,55.5059,44000.0
2013-04-25 11:20:00,73.65,73.7,73.65,73.67,51800.0,55.4908,55.5285,55.4908,55.5059,51800.0
2013-04-25 11:25:00,73.67,73.67,73.6,73.6,33500.0,55.5059,55.5059,55.4531,55.4531,33500.0
2013-04-25 11:30:00,73.61,73.64,73.6,73.64,55200.0,55.4607,55.4833,55.4531,55.4833,55200.0
2013-04-25 11:35:00,73.63,73.65,73.6,73.64,44500.0,55.4758,55.4908,55.4531,55.4833,44500.0
2013-04-25 11:40:00,73.65,73.66,73.63,73.63,91700.0,55.4908,55.4984,55.4758,55.4758,91700.0
2013-04-25 11:45:00,73.64,73.65,73.57,73.6,79600.0,55.4833,55.4908,55.4305,55.4531,79600.0
2013-04-25 11:50:00,73.6,73.61,73.56,73.56,51000.0,55.4531,55.4607,55.423,55.423,51000.0
2013-04-25 11:55:00,73.57,73.6,73.53,73.59,35200.0,55.4305,55.4531,55.4004,55.4456,35200.0
2013-04-25 12:00:00,73.6,73.61,73.58,73.6,35000.0,55.4531,55.4607,55.4381,55.4531,35000.0
2013-04-25 12:05:00,73.6,73.6,73.57,73.59,38500.0,55.4531,55.4531,55.4305,55.4456,38500.0
2013-04-25 12:10:00,73.59,73.61,73.57,73.6,49900.0,55.4456,55.4607,55.4305,55.4531,49900.0
2013-04-25 12:15:00,73.6,73.61,73.56,73.59,53500.0,55.4531,55.4607,55.423,55.4456,53500.0
2013-04-25 12:20:00,73.57,73.6,73.57,73.6,26400.0,55.4305,55.4531,55.4305,55.4531,26400.0
2013-04-25 12:25:00,73.6,73.61,73.59,73.59,38700.0,55.4531,55.4607,55.4456,55.4456,38700.0
2013-04-25 12:30:00,73.6,73.62,73.58,73.59,49400.0,55.4531,55.4682,55.4381,55.4456,49400.0
2013-04-25 12:35:00,73.59,73.6,73.53,73.53,35200.0,55.4456,55.4531,55.4004,55.4004,35200.0
2013-04-25 12:40:00,73.54,73.54,73.51,73.53,32300.0,55.4079,55.4079,55.3853,55.4004,32300.0
2013-04-25 12:45:00,73.53,73.54,73.5,73.52,43700.0,55.4004,55.4079,55.3778,55.3929,43700.0
2013-04-25 12:50:00,73.52,73.52,73.48,73.49,28600.0,55.3929,55.3929,55.3627,55.3703,28600.0
2013-04-25 12:55:00,73.5,73.58,73.5,73.57,24100.0,55.3778,55.4381,55.3778,55.4305,24100.0
2013-04-25 13:00:00,73.58,73.58,73.53,73.58,32700.0,55.4381,55.4381,55.4004,55.4381,32700.0
2013-04-25 13:05:00,73.59,73.59,73.53,73.57,29300.0,55.4456,55.4456,55.4004,55.4305,29300.0
2013-04-25 13:10:00,73.57,73.59,73.52,73.58,48200.0,55.4305,55.4456,55.3929,55.4381,48200.0
2013-04-25 13:15:00,73.59,73.62,73.58,73.61,61100.0,55.4456,55.4682,55.4381,55.4607,61100.0
2013-04-25 13:20:00,73.61,73.64,73.6,73.63,25300.0,55.4607,55.4833,55.4531,55.4758,25300.0
2013-04-25 13:25:00,73.63,73.68,73.61,73.66,38800.0,55.4758,55.5134,55.4607,55.4984,38800.0
2013-04-25 13:30:00,73.66,73.76,73.66,73.75,39200.0,55.4984,55.5737,55.4984,55.5662,39200.0
2013-04-25 13:35:00,73.75,73.75,73.68,73.7,44100.0,55.5662,55.5662,55.5134,55.5285,44100.0
2013-04-25 13:40:00,73.7,73.71,73.66,73.66,44100.0,55.5285,55.536,55.4984,55.4984,44100.0
2013-04-25 13:45:00,73.67,73.71,73.63,73.7,31200.0,55.5059,55.536,55.4758,55.5285,31200.0
2013-04-25 13:50:00,73.7,73.71,73.66,73.7,33900.0,55.5285,55.536,55.4984,55.5285,33900.0
2013-04-25 13:55:00,73.71,73.73,73.69,73.69,75700.0,55.536,55.5511,55.521,55.521,75700.0
2013-04-25 14:00:00,73.7,73.7,73.66,73.69,29200.0,55.5285,55.5285,55.4984,55.521,29200.0
2013-04-25 14:05:00,73.7,73.7,73.62,73.65,54200.0,55.5285,55.5285,55.4682,55.4908,54200.0
2013-04-25 14:10:00,73.64,73.65,73.6,73.64,40300.0,55.4833,55.4908,55.4531,55.4833,40300.0
2013-04-25 14:15:00,73.64,73.64,73.59,73.59,35500.0,55.4833,55.4833,55.4456,55.4456,35500.0
2013-04-25 14:20:00,73.59,73.65,73.59,73.62,104000.0,55.4456,55.4908,55.4456,55.4682,104000.0
2013-04-25 14:25:00,73.61,73.61,73.54,73.55,27400.0,55.4607,55.4607,55.4079,55.4155,27400.0
2013-04-25 14:30:00,73.55,73.56,73.51,73.54,35600.0,55.4155,55.423,55.3853,55.4079,35600.0
2013-04-25 14:35:00,73.54,73.58,73.53,73.57,43000.0,55.4079,55.4381,55.4004,55.4305,43000.0
2013-04-25 14:40:00,73.58,73.58,73.51,73.54,73700.0,55.4381,55.4381,55.3853,55.4079,73700.0
2013-04-25 14:45:00,73.53,73.55,73.5,73.5,37400.0,55.4004,55.4155,55.3778,55.3778,37400.0
2013-04-25 14:50:00,73.5,73.51,73.46,73.51,59500.0,55.3778,55.3853,55.3477,55.3853,59500.0
2013-04-25 14:55:00,73.51,73.52,73.42,73.47,77900.0,55.3853,55.3929,55.3175,55.3552,77900.0
2013-04-25 15:00:00,73.48,73.48,73.39,73.41,91800.0,55.3627,55.3627,55.2949,55.31,91800.0
2013-04-25 15:05:00,73.41,73.41,73.26,73.33,101800.0,55.31,55.31,55.197,55.2497,101800.0
2013-04-25 15:10:00,73.33,73.38,73.22,73.38,84500.0,55.2497,55.2874,55.1668,55.2874,84500.0
2013-04-25 15:15:00,73.38,73.43,73.31,73.34,57600.0,55.2874,55.3251,55.2347,55.2573,57600.0
2013-04-25 15:20:00,73.35,73.39,73.3,73.33,63700.0,55.2648,55.2949,55.2271,55.2497,63700.0
2013-04-25 15:25:00,73.33,73.38,73.3,73.36,106000.0,55.2497,55.2874,55.2271,55.2723,106000.0
2013-04-25 15:30:00,73.35,73.42,73.34,73.42,64700.0,55.2648,55.3175,55.2573,55.3175,64700.0
2013-04-25 15:35:00,73.42,73.5,73.39,73.46,93700.0,55.3175,55.3778,55.2949,55.3477,93700.0
2013-04-25 15:40:00,73.46,73.54,73.46,73.5,79000.0,55.3477,55.4079,55.3477,55.3778,79000.0
2013-04-25 15:45:00,73.51,73.52,73.44,73.45,149500.0,55.3853,55.3929,55.3326,55.3401,149500.0
2013-04-25 15:50:00,73.45,73.45,73.31,73.31,148700.0,55.3401,55.3401,55.2347,55.2347,148700.0
2013-04-25 15:55:00,73.31,73.4,73.27,73.38,243500.0,55.2347,55.3025,55.2045,55.2874,243500.0
2013-04-26 09:30:00,73.24,73.48,73.13,73.42,97400.0,55.1819,55.3627,55.099,55.3175,97400.0
2013-04-26 09:35:00,73.41,73.6,73.4,73.44,75900.0,55.31,55.4531,55.3025,55.3326,75900.0
2013-04-26 09:40:00,73.42,73.53,73.38,73.39,57800.0,55.3175,55.4004,55.2874,55.2949,57800.0
2013-04-26 09:45:00,73.38,73.55,73.38,73.54,90400.0,55.2874,55.4155,55.2874,55.4079,90400.0
2013-04-26 09:50:00,73.54,73.58,73.38,73.43,103200.0,55.4079,55.4381,55.2874,55.3251,103200.0
2013-04-26 09:55:00,73.45,73.54,73.39,73.51,54400.0,55.3401,55.4079,55.2949,55.3853,54400.0
2013-04-26 10:00:00,73.51,73.55,73.5,73.5,67000.0,55.3853,55.4155,55.3778,55.3778,67000.0
2013-04-26 10:05:00,73.5,73.55,73.43,73.5,57900.0,55.3778,55.4155,55.3251,55.3778,57900.0
2013-04-26 10:10:00,73.51,73.56,73.25,73.37,93900.0,55.3853,55.423,55.1894,55.2799,93900.0
2013-04-26 10:15:00,73.37,73.39,73.27,73.37,94300.0,55.2799,55.2949,55.2045,55.2799,94300.0
2013-04-26 10:20:00,73.37,73.42,73.27,73.42,61300.0,55.2799,55.3175,55.2045,55.3175,61300.0
2013-04-26 10:25:00,73.41,73.44,73.34,73.4,75600.0,55.31,55.3326,55.2573,55.3025,75600.0
2013-04-26 10:30:00,73.4,73.44,73.37,73.38,77000.0,55.3025,55.3326,55.2799,55.2874,77000.0
2013-04-26 10:35:00,73.38,73.42,73.36,73.4,56200.0,55.2874,55.3175,55.2723,55.3025,56200.0
2013-04-26 10:40:00,73.42,73.52,73.42,73.5,63600.0,55.3175,55.3929,55.3175,55.3778,63600.0
2013-04-26 10:45:00,73.51,73.54,73.47,73.53,57700.0,55.3853,55.4079,55.3552,55.4004,57700.0
2013-04-26 10:50:00,73.53,73.53,73.45,73.51,49400.0,55.4004,55.4004,55.3401,55.3853,49400.0
2013-04-26 10:55:00,73.51,73.58,73.47,73.54,58600.0,55.3853,55.4381,55.3552,55.4079,58600.0
2013-04-26 11:00:00,73.53,73.58,73.51,73.57,47000.0,55.4004,55.4381,55.3853,55.4305,47000.0
2013-04-26 11:05:00,73.56,73.59,73.51,73.52,42400.0,55.423,55.4456,55.3853,55.3929,42400.0
2013-04-26 11:10:00,73.53,73.58,73.49,73.57,59200.0,55.4004,55.4381,55.3703,55.4305,59200.0
2013-04-26 11:15:00,73.58,73.69,73.58,73.64,64600.0,55.4381,55.521,55.4381,55.4833,64600.0
2013-04-26 11:20:00,73.64,73.69,73.63,73.65,60700.0,55.4833,55.521,55.4758,55.4908,60700.0
2013-04-26 11:25:00,73.66,73.66,73.61,73.63,53500.0,55.4984,55.4984,55.4607,55.4758,53500.0
2013-04-26 11:30:00,73.64,73.66,73.59,73.65,49500.0,55.4833,55.4984,55.4456,55.4908,49500.0
2013-04-26 11:35:00,73.65,73.65,73.59,73.64,30900.0,55.4908,55.4908,55.4456,55.4833,30900.0
2013-04-26 11:40:00,73.64,73.64,73.58,73.58,34200.0,55.4833,55.4833,55.4381,55.4381,34200.0
2013-04-26 11:45:00,73.58,73.64,73.58,73.61,45400.0,55.4381,55.4833,55.4381,55.4607,45400.0
2013-04-26 11:50:00,73.61,73.65,73.59,73.63,39700.0,55.4607,55.4908,55.4456,55.4758,39700.0
2013-04-26 11:55:00,73.62,73.65,73.6,73.65,34300.0,55.4682,55.4908,55.4531,55.4908,34300.0
2013-04-26 12:00:00,73.65,73.65,73.55,73.63,46900.0,55.4908,55.4908,55.4155,55.4758,46900.0
2013-04-26 12:05:00,73.64,73.67,73.59,73.62,49400.0,55.4833,55.5059,55.4456,55.4682,49400.0
2013-04-26 12:10:00,73.61,73.61,73.53,73.54,37000.0,55.4607,55.4607,55.4004,55.4079,37000.0
2013-04-26 12:15:00,73.54,73.6,73.53,73.55,43900.0,55.4079,55.4531,55.4004,55.4155,43900.0
2013-04-26 12:20:00,73.55,73.55,73.47,73.47,39400.0,55.4155,55.4155,55.3552,55.3552,39400.0
2013-04-26 12:25:00,73.47,73.49,73.4,73.4,36800.0,55.3552,55.3703,55.3025,55.3025,36800.0
2013-04-26 12:30:00,73.4,73.43,73.37,73.39,35200.0,55.3025,55.3251,55.2799,55.2949,35200.0
2013-04-26 12:35:00,73.39,73.46,73.38,73.45,41600.0,55.2949,55.3477,55.2874,55.3401,41600.0
2013-04-26 12:40:00,73.44,73.45,73.4,73.4,16400.0,55.3326,55.3401,55.3025,55.3025,16400.0
2013-04-26 12:45:00,73.4,73.46,73.39,73.46,24800.0,55.3025,55.3477,55.2949,55.3477,24800.0
2013-04-26 12:50:00,73.46,73.52,73.44,73.51,38000.0,55.3477,55.3929,55.3326,55.3853,38000.0
2013-04-26 12:55:00,73.5,73.57,73.48,73.56,28800.0,55.3778,55.4305,55.3627,55.423,28800.0
2013-04-26 13:00:00,73.55,73.56,73.52,73.53,22100.0,55.4155,55.423,55.3929,55.4004,22100.0
2013-04-26 13:05:00,73.53,73.55,73.51,73.55,18300.0,55.4004,55.4155,55.3853,55.4155,18300.0
2013-04-26 13:10:00,73.55,73.58,73.54,73.56,22500.0,55.4155,55.4381,55.4079,55.423,22500.0
2013-04-26 13:15:00,73.56,73.58,73.56,73.57,15200.0,55.423,55.4381,55.423,55.4305,15200.0
2013-04-26 13:20:00,73.58,73.66,73.58,73.59,54500.0,55.4381,55.4984,55.4381,55.4456,54500.0
2013-04-26 13:25:00,73.59,73.62,73.58,73.62,31400.0,55.4456,55.4682,55.4381,55.4682,31400.0
2013-04-26 13:30:00,73.63,73.64,73.58,73.59,36000.0,55.4758,55.4833,55.4381,55.4456,36000.0
2013-04-26 13:35:00,73.59,73.59,73.55,73.55,21300.0,55.4456,55.4456,55.4155,55.4155,21300.0
2013-04-26 13:40:00,73.54,73.54,73.51,73.54,34400.0,55.4079,55.4079,55.3853,55.4079,34400.0
2013-04-26 13:45:00,73.55,73.59,73.53,73.58,34600.0,55.4155,55.4456,55.4004,55.4381,34600.0
2013-04-26 13:50:00,73.58,73.58,73.53,73.53,22600.0,55.4381,55.4381,55.4004,55.4004,22600.0
2013-04-26 13:55:00,73.54,73.56,73.5,73.5,18900.0,55.4079,55.423,55.3778,55.3778,18900.0
2013-04-26 14:00:00,73.49,73.54,73.47,73.54,33300.0,55.3703,55.4079,55.3552,55.4079,33300.0
2013-04-26 14:05:00,73.55,73.57,73.49,73.54,48900.0,55.4155,55.4305,55.3703,55.4079,48900.0
2013-04-26 14:10:00,73.54,73.55,73.5,73.5,37700.0,55.4079,55.4155,55.3778,55.3778,37700.0
2013-04-26 14:15:00,73.49,73.53,73.49,73.53,31600.0,55.3703,55.4004,55.3703,55.4004,31600.0
2013-04-26 14:20:00,73.52,73.53,73.47,73.5,44200.0,55.3929,55.4004,55.3552,55.3778,44200.0
2013-04-26 14:25:00,73.5,73.5,73.44,73.47,24100.0,55.3778,55.3778,55.3326,55.3552,24100.0
2013-04-26 14:30:00,73.47,73.5,73.44,73.45,20200.0,55.3552,55.3778,55.3326,55.3401,20200.0
2013-04-26 14:35:00,73.45,73.49,73.45,73.49,32700.0,55.3401,55.3703,55.3401,55.3703,32700.0
2013-04-26 14:40:00,73.49,73.49,73.43,73.44,29600.0,55.3703,55.3703,55.3251,55.3326,29600.0
2013-04-26 14:45:00,73.44,73.54,73.43,73.52,35000.0,55.3326,55.4079,55.3251,55.3929,35000.0
2013-04-26 14:50:00,73.51,73.54,73.49,73.5,32400.0,55.3853,55.4079,55.3703,55.3778,32400.0
2013-04-26 14:55:00,73.51,73.55,73.5,73.51,40100.0,55.3853,55.4155,55.3778,55.3853,40100.0
2013-04-26 15:00:00,73.51,73.61,73.51,73.59,68000.0,55.3853,55.4607,55.3853,55.4456,68000.0
2013-04-26 15:05:00,73.59,73.6,73.56,73.58,44700.0,55.4456,55.4531,55.423,55.4381,44700.0
2013-04-26 15:10:00,73.58,73.62,73.58,73.62,45000.0,55.4381,55.4682,55.4381,55.4682,45000.0
2013-04-26 15:15:00,73.62,73.63,73.6,73.61,28400.0,55.4682,55.4758,55.4531,55.4607,28400.0
2013-04-26 15:20:00,73.6,73.61,73.56,73.59,45100.0,55.4531,55.4607,55.423,55.4456,45100.0
2013-04-26 15:25:00,73.58,73.61,73.56,73.57,47700.0,55.4381,55.4607,55.423,55.4305,47700.0
2013-04-26 15:30:00,73.57,73.61,73.56,73.56,38900.0,55.4305,55.4607,55.423,55.423,38900.0
2013-04-26 15:35:00,73.56,73.57,73.51,73.52,46100.0,55.423,55.4305,55.3853,55.3929,46100.0
2013-04-26 15:40:00,73.52,73.55,73.51,73.52,51300.0,55.3929,55.4155,55.3853,55.3929,51300.0
2013-04-26 15:45:00,73.52,73.54,73.48,73.49,109700.0,55.3929,55.4079,55.3627,55.3703,109700.0
2013-04-26 15:50:00,73.49,73.49,73.37,73.37,219900.0,55.3703,55.3703,55.2799,55.2799,219900.0
2013-04-26 15:55:00,73.37,73.45,73.34,73.35,344600.0,55.2799,55.3401,55.2573,55.2648,344600.0
2013-04-29 09:30:00,73.44,73.69,73.39,73.61,117200.0,55.3326,55.521,55.2949,55.4607,117200.0
2013-04-29 09:35:00,73.61,73.67,73.44,73.64,41800.0,55.4607,55.5059,55.3326,55.4833,41800.0
2013-04-29 09:40:00,73.64,73.64,73.46,73.46,47100.0,55.4833,55.4833,55.3477,55.3477,47100.0
2013-04-29 09:45:00,73.48,73.67,73.48,73.61,61400.0,55.3627,55.5059,55.3627,55.4607,61400.0
2013-04-29 09:50:00,73.6,73.63,73.5,73.53,50400.0,55.4531,55.4758,55.3778,55.4004,50400.0
2013-04-29 09:55:00,73.53,73.57,73.46,73.48,82900.0,55.4004,55.4305,55.3477,55.3627,82900.0
2013-04-29 10:00:00,73.5,73.65,73.5,73.63,68500.0,55.3778,55.4908,55.3778,55.4758,68500.0
2013-04-29 10:05:00,73.62,73.75,73.62,73.75,69200.0,55.4682,55.5662,55.4682,55.5662,69200.0
2013-04-29 10:10:00,73.75,73.83,73.63,73.64,113900.0,55.5662,55.6264,55.4758,55.4833,113900.0
2013-04-29 10:15:00,73.65,73.7,73.63,73.7,35600.0,55.4908,55.5285,55.4758,55.5285,35600.0
2013-04-29 10:20:00,73.7,73.73,73.69,73.72,55400.0,55.5285,55.5511,55.521,55.5436,55400.0
2013-04-29 10:25:00,73.71,73.71,73.64,73.64,48700.0,55.536,55.536,55.4833,55.4833,48700.0
2013-04-29 10:30:00,73.65,73.66,73.58,73.62,77000.0,55.4908,55.4984,55.4381,55.4682,77000.0
2013-04-29 10:35:00,73.62,73.66,73.56,73.65,92700.0,55.4682,55.4984,55.423,55.4908,92700.0
2013-04-29 10:40:00,73.65,73.73,73.65,73.71,60700.0,55.4908,55.5511,55.4908,55.536,60700.0
2013-04-29 10:45:00,73.72,73.73,73.68,73.7,49400.0,55.5436,55.5511,55.5134,55.5285,49400.0
2013-04-29 10:50:00,73.71,73.78,73.7,73.72,48100.0,55.536,55.5888,55.5285,55.5436,48100.0
2013-04-29 10:55:00,73.72,73.74,73.66,73.67,33900.0,55.5436,55.5586,55.4984,55.5059,33900.0
2013-04-29 11:00:00,73.68,73.69,73.55,73.58,37100.0,55.5134,55.521,55.4155,55.4381,37100.0
2013-04-29 11:05:00,73.58,73.69,73.57,73.67,41700.0,55.4381,55.521,55.4305,55.5059,41700.0
2013-04-29 11:10:00,73.68,73.79,73.68,73.79,54700.0,55.5134,55.5963,55.5134,55.5963,54700.0
2013-04-29 11:15:00,73.79,73.83,73.76,73.79,53400.0,55.5963,55.6264,55.5737,55.5963,53400.0
2013-04-29 11:20:00,73.77,73.78,73.72,73.76,103100.0,55.5812,55.5888,55.5436,55.5737,103100.0
2013-04-29 11:25:00,73.76,73.82,73.76,73.8,68900.0,55.5737,55.6189,55.5737,55.6038,68900.0
2013-04-29 11:30:00,73.81,73.81,73.72,73.75,125200.0,55.6114,55.6114,55.5436,55.5662,125200.0
2013-04-29 11:35:00,73.76,73.77,73.71,73.73,123100.0,55.5737,55.5812,55.536,55.5511,123100.0
2013-04-29 11:40:00,73.73,73.76,73.72,73.76,42600.0,55.5511,55.5737,55.5436,55.5737,42600.0
2013-04-29 11:45:00,73.75,73.76,73.72,73.75,43900.0,55.5662,55.5737,55.5436,55.5662,43900.0
2013-04-29 11:50:00,73.75,73.76,73.73,73.75,46800.0,55.5662,55.5737,55.5511,55.5662,46800.0
2013-04-29 11:55:00,73.75,73.78,73.73,73.76,55300.0,55.5662,55.5888,55.5511,55.5737,55300.0
2013-04-29 12:00:00,73.77,73.86,73.76,73.82,76900.0,55.5812,55.649,55.5737,55.6189,76900.0
2013-04-29 12:05:00,73.83,73.84,73.79,73.83,37800.0,55.6264,55.634,55.5963,55.6264,37800.0
2013-04-29 12:10:00,73.84,73.9,73.84,73.87,63500.0,55.634,55.6792,55.634,55.6566,63500.0
2013-04-29 12:15:00,73.87,73.89,73.85,73.85,36000.0,55.6566,55.6716,55.6415,55.6415,36000.0
2013-04-29 12:20:00,73.85,73.92,73.84,73.92,29500.0,55.6415,55.6942,55.634,55.6942,29500.0
2013-04-29 12:25:00,73.91,73.99,73.9,73.99,82500.0,55.6867,55.747,55.6792,55.747,82500.0
2013-04-29 12:30:00,73.99,74.02,73.98,73.99,71600.0,55.747,55.7696,55.7395,55.747,71600.0
2013-04-29 12:35:00,73.98,74.01,73.97,73.98,54200.0,55.7395,55.7621,55.7319,55.7395,54200.0
2013-04-29 12:40:00,73.97,74.01,73.97,73.99,40600.0,55.7319,55.7621,55.7319,55.747,40600.0
2013-04-29 12:45:00,73.98,74.0,73.87,73.9,60900.0,55.7395,55.7545,55.6566,55.6792,60900.0
2013-04-29 12:50:00,73.9,73.91,73.86,73.86,24700.0,55.6792,55.6867,55.649,55.649,24700.0
2013-04-29 12:55:00,73.87,73.88,73.84,73.86,29000.0,55.6566,55.6641,55.634,55.649,29000.0
2013-04-29 13:00:00,73.85,73.88,73.84,73.86,24100.0,55.6415,55.6641,55.634,55.649,24100.0
2013-04-29 13:05:00,73.86,73.88,73.81,73.84,21100.0,55.649,55.6641,55.6114,55.634,21100.0
2013-04-29 13:10:00,73.84,73.87,73.81,73.85,28600.0,55.634,55.6566,55.6114,55.6415,28600.0
2013-04-29 13:15:00,73.85,73.85,73.82,73.85,21300.0,55.6415,55.6415,55.6189,55.6415,21300.0
2013-04-29 13:20:00,73.85,73.86,73.81,73.84,37100.0,55.6415,55.649,55.6114,55.634,37100.0
2013-04-29 13:25:00,73.83,73.84,73.79,73.8,49100.0,55.6264,55.634,55.5963,55.6038,49100.0
2013-04-29 13:30:00,73.8,73.81,73.76,73.8,28200.0,55.6038,55.6114,55.5737,55.6038,28200.0
2013-04-29 13:35:00,73.81,73.87,73.81,73.87,22100.0,55.6114,55.6566,55.6114,55.6566,22100.0
2013-04-29 13:40:00,73.87,73.91,73.86,73.88,42600.0,55.6566,55.6867,55.649,55.6641,42600.0
2013-04-29 13:45:00,73.88,73.91,73.87,73.88,32800.0,55.6641,55.6867,55.6566,55.6641,32800.0
2013-04-29 13:50:00,73.88,73.91,73.87,73.9,27100.0,55.6641,55.6867,55.6566,55.6792,27100.0
2013-04-29 13:55:00,73.89,73.9,73.87,73.89,35400.0,55.6716,55.6792,55.6566,55.6716,35400.0
2013-04-29 14:00:00,73.89,73.9,73.86,73.88,38500.0,55.6716,55.6792,55.649,55.6641,38500.0
2013-04-29 14:05:00,73.87,73.91,73.85,73.85,40100.0,55.6566,55.6867,55.6415,55.6415,40100.0
2013-04-29 14:10:00,73.86,73.89,73.84,73.85,25100.0,55.649,55.6716,55.634,55.6415,25100.0
2013-04-29 14:15:00,73.85,73.86,73.78,73.78,26100.0,55.6415,55.649,55.5888,55.5888,26100.0
2013-04-29 14:20:00,73.79,73.8,73.76,73.77,31000.0,55.5963,55.6038,55.5737,55.5812,31000.0
2013-04-29 14:25:00,73.76,73.77,73.74,73.74,29700.0,55.5737,55.5812,55.5586,55.5586,29700.0
2013-04-29 14:30:00,73.75,73.76,73.73,73.75,24300.0,55.5662,55.5737,55.5511,55.5662,24300.0
2013-04-29 14:35:00,73.75,73.76,73.73,73.74,26600.0,55.5662,55.5737,55.5511,55.5586,26600.0
2013-04-29 14:40:00,73.74,73.78,73.73,73.78,37700.0,55.5586,55.5888,55.5511,55.5888,37700.0
2013-04-29 14:45:00,73.78,73.82,73.77,73.82,35500.0,55.5888,55.6189,55.5812,55.6189,35500.0
2013-04-29 14:50:00,73.82,73.82,73.79,73.8,33100.0,55.6189,55.6189,55.5963,55.6038,33100.0
2013-04-29 14:55:00,73.8,73.8,73.78,73.8,35200.0,55.6038,55.6038,55.5888,55.6038,35200.0
2013-04-29 15:00:00,73.8,73.8,73.74,73.75,61500.0,55.6038,55.6038,55.5586,55.5662,61500.0
2013-04-29 15:05:00,73.75,73.77,73.7,73.75,51300.0,55.5662,55.5812,55.5285,55.5662,51300.0
2013-04-29 15:10:00,73.75,73.75,73.73,73.75,28600.0,55.5662,55.5662,55.5511,55.5662,28600.0
2013-04-29 15:15:00,73.75,73.8,73.74,73.78,36200.0,55.5662,55.6038,55.5586,55.5888,36200.0
2013-04-29 15:20:00,73.78,73.8,73.77,73.78,38300.0,55.5888,55.6038,55.5812,55.5888,38300.0
2013-04-29 15:25:00,73.78,73.78,73.74,73.77,54400.0,55.5888,55.5888,55.5586,55.5812,54400.0
2013-04-29 15:30:00,73.77,73.79,73.76,73.77,36500.0,55.5812,55.5963,55.5737,55.5812,36500.0
2013-04-29 15:35:00,73.78,73.8,73.75,73.76,79000.0,55.5888,55.6038,55.5662,55.5737,79000.0
2013-04-29 15:40:00,73.76,73.78,73.74,73.76,51000.0,55.5737,55.5888,55.5586,55.5737,51000.0
2013-04-29 15:45:00,73.77,73.8,73.69,73.7,99600.0,55.5812,55.6038,55.521,55.5285,99600.0
2013-04-29 15:50:00,73.7,73.7,73.59,73.61,149500.0,55.5285,55.5285,55.4456,55.4607,149500.0
2013-04-29 15:55:00,73.6,73.68,73.57,73.67,209500.0,55.4531,55.5134,55.4305,55.5059,209500.0
2013-04-30 09:30:00,73.53,73.67,73.44,73.61,169300.0,55.4004,55.5059,55.3326,55.4607,169300.0
2013-04-30 09:35:00,73.63,73.84,73.63,73.72,131100.0,55.4758,55.634,55.4758,55.5436,131100.0
2013-04-30 09:40:00,73.74,73.83,73.71,73.8,102500.0,55.5586,55.6264,55.536,55.6038,102500.0
2013-04-30 09:45:00,73.82,73.98,73.75,73.96,64700.0,55.6189,55.7395,55.5662,55.7244,64700.0
2013-04-30 09:50:00,73.96,73.97,73.81,73.89,87200.0,55.7244,55.7319,55.6114,55.6716,87200.0
2013-04-30 09:55:00,73.89,73.95,73.87,73.91,117500.0,55.6716,55.7169,55.6566,55.6867,117500.0
2013-04-30 10:00:00,73.92,74.01,73.72,73.85,100500.0,55.6942,55.7621,55.5436,55.6415,100500.0
2013-04-30 10:05:00,73.85,73.87,73.74,73.78,95600.0,55.6415,55.6566,55.5586,55.5888,95600.0
2013-04-30 10:10:00,73.77,73.82,73.68,73.77,57300.0,55.5812,55.6189,55.5134,55.5812,57300.0
2013-04-30 10:15:00,73.77,73.77,73.66,73.72,70200.0,55.5812,55.5812,55.4984,55.5436,70200.0
2013-04-30 10:20:00,73.72,73.82,73.71,73.77,64500.0,55.5436,55.6189,55.536,55.5812,64500.0
2013-04-30 10:25:00,73.76,73.81,73.68,73.75,338800.0,55.5737,55.6114,55.5134,55.5662,338800.0
2013-04-30 10:30:00,73.75,73.92,73.73,73.92,137600.0,55.5662,55.6942,55.5511,55.6942,137600.0
2013-04-30 10:35:00,73.91,73.96,73.84,73.87,99300.0,55.6867,55.7244,55.634,55.6566,99300.0
2013-04-30 10:40:00,73.88,73.89,73.81,73.86,62900.0,55.6641,55.6716,55.6114,55.649,62900.0
2013-04-30 10:45:00,73.86,73.92,73.82,73.89,46600.0,55.649,55.6942,55.6189,55.6716,46600.0
2013-04-30 10:50:00,73.88,73.92,73.88,73.89,47400.0,55.6641,55.6942,55.6641,55.6716,47400.0
2013-04-30 10:55:00,73.89,73.91,73.82,73.83,52600.0,55.6716,55.6867,55.6189,55.6264,52600.0
2013-04-30 11:00:00,73.83,73.85,73.8,73.82,51200.0,55.6264,55.6415,55.6038,55.6189,51200.0
2013-04-30 11:05:00,73.81,73.84,73.8,73.84,51400.0,55.6114,55.634,55.6038,55.634,51400.0
2013-04-30 11:10:00,73.84,73.86,73.78,73.78,45900.0,55.634,55.649,55.5888,55.5888,45900.0
2013-04-30 11:15:00,73.79,73.79,73.69,73.71,38400.0,55.5963,55.5963,55.521,55.536,38400.0
2013-04-30 11:20:00,73.7,73.72,73.69,73.7,29100.0,55.5285,55.5436,55.521,55.5285,29100.0
2013-04-30 11:25:00,73.7,73.84,73.7,73.78,51100.0,55.5285,55.634,55.5285,55.5888,51100.0
2013-04-30 11:30:00,73.79,73.85,73.76,73.82,52600.0,55.5963,55.6415,55.5737,55.6189,52600.0
2013-04-30 11:35:00,73.83,73.89,73.83,73.86,35100.0,55.6264,55.6716,55.6264,55.649,35100.0
2013-04-30 11:40:00,73.87,73.89,73.85,73.85,39200.0,55.6566,55.6716,55.6415,55.6415,39200.0
2013-04-30 11:45:00,73.86,73.87,73.81,73.81,45000.0,55.649,55.6566,55.6114,55.6114,45000.0
2013-04-30 11:50:00,73.82,73.85,73.82,73.83,29800.0,55.6189,55.6415,55.6189,55.6264,29800.0
2013-04-30 11:55:00,73.83,73.84,73.77,73.78,40300.0,55.6264,55.634,55.5812,55.5888,40300.0
2013-04-30 12:00:00,73.79,73.8,73.78,73.78,32700.0,55.5963,55.6038,55.5888,55.5888,32700.0
2013-04-30 12:05:00,73.78,73.84,73.78,73.78,28900.0,55.5888,55.634,55.5888,55.5888,28900.0
2013-04-30 12:10:00,73.79,73.83,73.78,73.81,46400.0,55.5963,55.6264,55.5888,55.6114,46400.0
2013-04-30 12:15:00,73.81,73.81,73.75,73.75,42900.0,55.6114,55.6114,55.5662,55.5662,42900.0
2013-04-30 12:20:00,73.75,73.79,73.74,73.79,29800.0,55.5662,55.5963,55.5586,55.5963,29800.0
2013-04-30 12:25:00,73.78,73.82,73.77,73.82,38800.0,55.5888,55.6189,55.5812,55.6189,38800.0
2013-04-30 12:30:00,73.82,73.84,73.79,73.79,39700.0,55.6189,55.634,55.5963,55.5963,39700.0
2013-04-30 12:35:00,73.8,73.81,73.73,73.78,47200.0,55.6038,55.6114,55.5511,55.5888,47200.0
2013-04-30 12:40:00,73.78,73.8,73.77,73.78,39900.0,55.5888,55.6038,55.5812,55.5888,39900.0
2013-04-30 12:45:00,73.79,73.85,73.79,73.83,36700.0,55.5963,55.6415,55.5963,55.6264,36700.0
2013-04-30 12:50:00,73.83,73.87,73.82,73.84,33100.0,55.6264,55.6566,55.6189,55.634,33100.0
2013-04-30 12:55:00,73.84,73.88,73.83,73.84,44100.0,55.634,55.6641,55.6264,55.634,44100.0
2013-04-30 13:00:00,73.84,73.85,73.8,73.8,28800.0,55.634,55.6415,55.6038,55.6038,28800.0
2013-04-30 13:05:00,73.81,73.81,73.76,73.76,45000.0,55.6114,55.6114,55.5737,55.5737,45000.0
2013-04-30 13:10:00,73.76,73.77,73.7,73.7,31500.0,55.5737,55.5812,55.5285,55.5285,31500.0
2013-04-30 13:15:00,73.7,73.74,73.7,73.72,20600.0,55.5285,55.5586,55.5285,55.5436,20600.0
2013-04-30 13:20:00,73.72,73.74,73.7,73.73,26200.0,55.5436,55.5586,55.5285,55.5511,26200.0
2013-04-30 13:25:00,73.73,73.73,73.68,73.68,24200.0,55.5511,55.5511,55.5134,55.5134,24200.0
2013-04-30 13:30:00,73.69,73.72,73.66,73.71,21000.0,55.521,55.5436,55.4984,55.536,21000.0
2013-04-30 13:35:00,73.72,73.73,73.68,73.71,35700.0,55.5436,55.5511,55.5134,55.536,35700.0
2013-04-30 13:40:00,73.72,73.73,73.64,73.67,123300.0,55.5436,55.5511,55.4833,55.5059,123300.0
2013-04-30 13:45:00,73.66,73.69,73.64,73.69,44100.0,55.4984,55.521,55.4833,55.521,44100.0
2013-04-30 13:50:00,73.69,73.7,73.67,73.69,36100.0,55.521,55.5285,55.5059,55.521,36100.0
2013-04-30 13:55:00,73.69,73.7,73.68,73.69,15700.0,55.521,55.5285,55.5134,55.521,15700.0
2013-04-30 14:00:00,73.69,73.71,73.56,73.56,28100.0,55.521,55.536,55.423,55.423,28100.0
2013-04-30 14:05:00,73.57,73.58,73.5,73.5,43500.0,55.4305,55.4381,55.3778,55.3778,43500.0
2013-04-30 14:10:00,73.5,73.52,73.47,73.5,56400.0,55.3778,55.3929,55.3552,55.3778,56400.0
2013-04-30 14:15:00,73.5,73.53,73.49,73.5,72200.0,55.3778,55.4004,55.3703,55.3778,72200.0
2013-04-30 14:20:00,73.5,73.5,73.45,73.47,61900.0,55.3778,55.3778,55.3401,55.3552,61900.0
2013-04-30 14:25:00,73.47,73.47,73.43,73.43,38700.0,55.3552,55.3552,55.3251,55.3251,38700.0
2013-04-30 14:30:00,73.44,73.45,73.39,73.39,43400.0,55.3326,55.3401,55.2949,55.2949,43400.0
2013-04-30 14:35:00,73.39,73.44,73.37,73.43,69000.0,55.2949,55.3326,55.2799,55.3251,69000.0
2013-04-30 14:40:00,73.43,73.46,73.41,73.46,50200.0,55.3251,55.3477,55.31,55.3477,50200.0
2013-04-30 14:45:00,73.46,73.46,73.42,73.43,62200.0,55.3477,55.3477,55.3175,55.3251,62200.0
2013-04-30 14:50:00,73.44,73.44,73.41,73.43,48500.0,55.3326,55.3326,55.31,55.3251,48500.0
2013-04-30 14:55:00,73.43,73.44,73.35,73.38,136700.0,55.3251,55.3326,55.2648,55.2874,136700.0
2013-04-30 15:00:00,73.36,73.38,73.29,73.3,190300.0,55.2723,55.2874,55.2196,55.2271,190300.0
2013-04-30 15:05:00,73.3,73.35,73.29,73.33,70800.0,55.2271,55.2648,55.2196,55.2497,70800.0
2013-04-30 15:10:00,73.33,73.34,73.27,73.28,77000.0,55.2497,55.2573,55.2045,55.212,77000.0
2013-04-30 15:15:00,73.27,73.3,73.25,73.25,69400.0,55.2045,55.2271,55.1894,55.1894,69400.0
2013-04-30 15:20:00,73.25,73.28,73.22,73.23,78000.0,55.1894,55.212,55.1668,55.1744,78000.0
2013-04-30 15:25:00,73.23,73.25,73.22,73.23,66500.0,55.1744,55.1894,55.1668,55.1744,66500.0
2013-04-30 15:30:00,73.23,73.28,73.22,73.28,78400.0,55.1744,55.212,55.1668,55.212,78400.0
2013-04-30 15:35:00,73.28,73.36,73.27,73.34,137100.0,55.212,55.2723,55.2045,55.2573,137100.0
2013-04-30 15:40:00,73.33,73.33,73.27,73.28,102300.0,55.2497,55.2497,55.2045,55.212,102300.0
2013-04-30 15:45:00,73.29,73.37,73.28,73.36,183400.0,55.2196,55.2799,55.212,55.2723,183400.0
2013-04-30 15:50:00,73.36,73.44,73.36,73.37,217200.0,55.2723,55.3326,55.2723,55.2799,217200.0
2013-04-30 15:55:00,73.37,73.38,73.3,73.35,390300.0,55.2799,55.2874,55.2271,55.2648,390300.0
2013-05-01 09:30:00,73.18,73.59,73.18,73.35,139200.0,55.1367,55.4456,55.1367,55.2648,139200.0
2013-05-01 09:35:00,73.32,73.42,73.31,73.37,48600.0,55.2422,55.3175,55.2347,55.2799,48600.0
2013-05-01 09:40:00,73.34,73.58,73.33,73.54,98900.0,55.2573,55.4381,55.2497,55.4079,98900.0
2013-05-01 09:45:00,73.55,73.55,73.11,73.16,85500.0,55.4155,55.4155,55.084,55.1216,85500.0
2013-05-01 09:50:00,73.15,73.17,73.04,73.17,75300.0,55.1141,55.1292,55.0312,55.1292,75300.0
2013-05-01 09:55:00,73.16,73.18,73.06,73.14,42500.0,55.1216,55.1367,55.0463,55.1066,42500.0
2013-05-01 10:00:00,73.15,73.23,73.08,73.15,84900.0,55.1141,55.1744,55.0614,55.1141,84900.0
2013-05-01 10:05:00,73.14,73.15,72.98,73.04,113200.0,55.1066,55.1141,54.986,55.0312,113200.0
2013-05-01 10:10:00,73.05,73.06,72.95,73.0,75200.0,55.0388,55.0463,54.9634,55.0011,75200.0
2013-05-01 10:15:00,73.0,73.06,72.98,73.0,68100.0,55.0011,55.0463,54.986,55.0011,68100.0
2013-05-01 10:20:00,73.01,73.16,73.01,73.16,55900.0,55.0086,55.1216,55.0086,55.1216,55900.0
2013-05-01 10:25:00,73.17,73.19,73.09,73.12,73000.0,55.1292,55.1442,55.0689,55.0915,73000.0
2013-05-01 10:30:00,73.12,73.18,73.09,73.13,184700.0,55.0915,55.1367,55.0689,55.099,184700.0
2013-05-01 10:35:00,73.12,73.2,73.09,73.15,174200.0,55.0915,55.1518,55.0689,55.1141,174200.0
2013-05-01 10:40:00,73.15,73.17,73.11,73.12,81100.0,55.1141,55.1292,55.084,55.0915,81100.0
2013-05-01 10:45:00,73.12,73.13,73.08,73.1,60600.0,55.0915,55.099,55.0614,55.0764,60600.0
2013-05-01 10:50:00,73.11,73.17,73.06,73.16,54600.0,55.084,55.1292,55.0463,55.1216,54600.0
2013-05-01 10:55:00,73.16,73.18,73.09,73.18,58000.0,55.1216,55.1367,55.0689,55.1367,58000.0
2013-05-01 11:00:00,73.18,73.18,73.07,73.08,50400.0,55.1367,55.1367,55.0538,55.0614,50400.0
2013-05-01 11:05:00,73.08,73.14,73.08,73.09,39900.0,55.0614,55.1066,55.0614,55.0689,39900.0
2013-05-01 11:10:00,73.08,73.08,73.05,73.06,38100.0,55.0614,55.0614,55.0388,55.0463,38100.0
2013-05-01 11:15:00,73.05,73.06,72.99,73.03,44800.0,55.0388,55.0463,54.9935,55.0237,44800.0
2013-05-01 11:20:00,73.03,73.05,73.0,73.0,35100.0,55.0237,55.0388,55.0011,55.0011,35100.0
2013-05-01 11:25:00,73.01,73.03,73.0,73.02,25400.0,55.0086,55.0237,55.0011,55.0162,25400.0
2013-05-01 11:30:00,73.02,73.04,73.0,73.0,34700.0,55.0162,55.0312,55.0011,55.0011,34700.0
2013-05-01 11:35:00,73.01,73.01,72.9,72.9,124300.0,55.0086,55.0086,54.9257,54.9257,124300.0
2013-05-01 11:40:00,72.9,72.93,72.86,72.93,68400.0,54.9257,54.9483,54.8956,54.9483,68400.0
2013-05-01 11:45:00,72.93,72.99,72.88,72.97,53700.0,54.9483,54.9935,54.9107,54.9785,53700.0
2013-05-01 11:50:00,72.98,73.06,72.98,73.06,27100.0,54.986,55.0463,54.986,55.0463,27100.0
2013-05-01 11:55:00,73.05,73.08,73.03,73.07,32900.0,55.0388,55.0614,55.0237,55.0538,32900.0
2013-05-01 12:00:00,73.08,73.09,73.01,73.02,38500.0,55.0614,55.0689,55.0086,55.0162,38500.0
2013-05-01 12:05:00,73.01,73.03,72.97,72.97,36600.0,55.0086,55.0237,54.9785,54.9785,36600.0
2013-05-01 12:10:00,72.98,72.98,72.92,72.97,33900.0,54.986,54.986,54.9408,54.9785,33900.0
2013-05-01 12:15:00,72.97,72.97,72.95,72.96,14000.0,54.9785,54.9785,54.9634,54.9709,14000.0
2013-05-01 12:20:00,72.97,72.97,72.96,72.96,15600.0,54.9785,54.9785,54.9709,54.9709,15600.0
2013-05-01 12:25:00,72.97,73.0,72.93,72.99,43200.0,54.9785,55.0011,54.9483,54.9935,43200.0
2013-05-01 12:30:00,72.99,72.99,72.93,72.94,24000.0,54.9935,54.9935,54.9483,54.9559,24000.0
2013-05-01 12:35:00,72.94,72.95,72.91,72.91,21600.0,54.9559,54.9634,54.9333,54.9333,21600.0
2013-05-01 12:40:00,72.9,72.93,72.9,72.92,37900.0,54.9257,54.9483,54.9257,54.9408,37900.0
2013-05-01 12:45:00,72.93,72.98,72.92,72.98,22600.0,54.9483,54.986,54.9408,54.986,22600.0
2013-05-01 12:50:00,72.97,72.98,72.9,72.94,45700.0,54.9785,54.986,54.9257,54.9559,45700.0
2013-05-01 12:55:00,72.94,72.94,72.84,72.85,44200.0,54.9559,54.9559,54.8805,54.8881,44200.0
2013-05-01 13:00:00,72.85,72.88,72.79,72.8,30100.0,54.8881,54.9107,54.8429,54.8504,30100.0
2013-05-01 13:05:00,72.79,72.8,72.73,72.73,67200.0,54.8429,54.8504,54.7977,54.7977,67200.0
2013-05-01 13:10:00,72.74,72.78,72.73,72.75,41000.0,54.8052,54.8353,54.7977,54.8127,41000.0
2013-05-01 13:15:00,72.74,72.77,72.71,72.76,38800.0,54.8052,54.8278,54.7826,54.8203,38800.0
2013-05-01 13:20:00,72.75,72.82,72.73,72.81,30300.0,54.8127,54.8655,54.7977,54.8579,30300.0
2013-05-01 13:25:00,72.82,72.91,72.81,72.91,35200.0,54.8655,54.9333,54.8579,54.9333,35200.0
2013-05-01 13:30:00,72.91,72.93,72.87,72.9,36300.0,54.9333,54.9483,54.9031,54.9257,36300.0
2013-05-01 13:35:00,72.9,72.9,72.79,72.81,50600.0,54.9257,54.9257,54.8429,54.8579,50600.0
2013-05-01 13:40:00,72.8,72.8,72.67,72.67,65100.0,54.8504,54.8504,54.7524,54.7524,65100.0
2013-05-01 13:45:00,72.67,72.69,72.64,72.66,95600.0,54.7524,54.7675,54.7298,54.7449,95600.0
2013-05-01 13:50:00,72.67,72.82,72.64,72.82,49900.0,54.7524,54.8655,54.7298,54.8655,49900.0
2013-05-01 13:55:00,72.83,72.98,72.83,72.97,46900.0,54.873,54.986,54.873,54.9785,46900.0
2013-05-01 14:00:00,72.96,73.01,72.83,72.96,76500.0,54.9709,55.0086,54.873,54.9709,76500.0
2013-05-01 14:05:00,72.96,73.02,72.91,73.0,54600.0,54.9709,55.0162,54.9333,55.0011,54600.0
2013-05-01 14:10:00,72.99,72.99,72.86,72.93,95300.0,54.9935,54.9935,54.8956,54.9483,95300.0
2013-05-01 14:15:00,72.94,72.99,72.92,72.97,45900.0,54.9559,54.9935,54.9408,54.9785,45900.0
2013-05-01 14:20:00,72.98,73.06,72.98,73.03,82300.0,54.986,55.0463,54.986,55.0237,82300.0
2013-05-01 14:25:00,73.04,73.11,72.99,73.06,66400.0,55.0312,55.084,54.9935,55.0463,66400.0
2013-05-01 14:30:00,73.06,73.06,73.0,73.06,37100.0,55.0463,55.0463,55.0011,55.0463,37100.0
2013-05-01 14:35:00,73.06,73.06,73.0,73.01,38700.0,55.0463,55.0463,55.0011,55.0086,38700.0
2013-05-01 14:40:00,73.01,73.04,72.99,73.01,39600.0,55.0086,55.0312,54.9935,55.0086,39600.0
2013-05-01 14:45:00,73.0,73.01,72.91,72.98,50400.0,55.0011,55.0086,54.9333,54.986,50400.0
2013-05-01 14:50:00,72.98,73.07,72.95,73.04,72300.0,54.986,55.0538,54.9634,55.0312,72300.0
2013-05-01 14:55:00,73.04,73.08,73.02,73.04,37200.0,55.0312,55.0614,55.0162,55.0312,37200.0
2013-05-01 15:00:00,73.04,73.05,72.96,73.0,45600.0,55.0312,55.0388,54.9709,55.0011,45600.0
2013-05-01 15:05:00,73.0,73.01,72.93,72.93,198200.0,55.0011,55.0086,54.9483,54.9483,198200.0
2013-05-01 15:10:00,72.93,72.95,72.89,72.91,54400.0,54.9483,54.9634,54.9182,54.9333,54400.0
2013-05-01 15:15:00,72.9,72.94,72.82,72.94,54500.0,54.9257,54.9559,54.8655,54.9559,54500.0
2013-05-01 15:20:00,72.94,72.94,72.78,72.78,71400.0,54.9559,54.9559,54.8353,54.8353,71400.0
2013-05-01 15:25:00,72.78,72.86,72.76,72.78,43700.0,54.8353,54.8956,54.8203,54.8353,43700.0
2013-05-01 15:30:00,72.79,72.95,72.78,72.95,139700.0,54.8429,54.9634,54.8353,54.9634,139700.0
2013-05-01 15:35:00,72.95,72.97,72.86,72.86,91500.0,54.9634,54.9785,54.8956,54.8956,91500.0
2013-05-01 15:40:00,72.86,72.86,72.75,72.75,68100.0,54.8956,54.8956,54.8127,54.8127,68100.0
2013-05-01 15:45:00,72.75,72.81,72.73,72.81,120300.0,54.8127,54.8579,54.7977,54.8579,120300.0
2013-05-01 15:50:00,72.8,72.81,72.75,72.76,179500.0,54.8504,54.8579,54.8127,54.8203,179500.0
2013-05-01 15:55:00,72.76,72.79,72.74,72.79,189100.0,54.8203,54.8429,54.8052,54.8429,189100.0
2013-05-02 09:30:00,72.79,72.97,72.53,72.95,87100.0,54.8429,54.9785,54.647,54.9634,87100.0
2013-05-02 09:35:00,72.95,73.13,72.88,73.03,73300.0,54.9634,55.099,54.9107,55.0237,73300.0
2013-05-02 09:40:00,73.06,73.08,73.01,73.04,84600.0,55.0463,55.0614,55.0086,55.0312,84600.0
2013-05-02 09:45:00,73.06,73.11,73.03,73.03,48200.0,55.0463,55.084,55.0237,55.0237,48200.0
2013-05-02 09:50:00,73.04,73.09,73.03,73.08,66200.0,55.0312,55.0689,55.0237,55.0614,66200.0
2013-05-02 09:55:00,73.08,73.17,73.06,73.13,91500.0,55.0614,55.1292,55.0463,55.099,91500.0
2013-05-02 10:00:00,73.12,73.17,72.96,73.06,80100.0,55.0915,55.1292,54.9709,55.0463,80100.0
2013-05-02 10:05:00,73.05,73.13,72.96,73.11,71200.0,55.0388,55.099,54.9709,55.084,71200.0
2013-05-02 10:10:00,73.11,73.18,73.09,73.17,71900.0,55.084,55.1367,55.0689,55.1292,71900.0
2013-05-02 10:15:00,73.17,73.17,73.09,73.14,54200.0,55.1292,55.1292,55.0689,55.1066,54200.0
2013-05-02 10:20:00,73.15,73.24,73.15,73.22,54700.0,55.1141,55.1819,55.1141,55.1668,54700.0
2013-05-02 10:25:00,73.23,73.27,73.18,73.27,39700.0,55.1744,55.2045,55.1367,55.2045,39700.0
2013-05-02 10:30:00,73.27,73.4,73.26,73.4,98000.0,55.2045,55.3025,55.197,55.3025,98000.0
2013-05-02 10:35:00,73.39,73.41,73.34,73.37,57100.0,55.2949,55.31,55.2573,55.2799,57100.0
2013-05-02 10:40:00,73.36,73.4,73.26,73.28,51700.0,55.2723,55.3025,55.197,55.212,51700.0
2013-05-02 10:45:00,73.27,73.27,73.15,73.15,56500.0,55.2045,55.2045,55.1141,55.1141,56500.0
2013-05-02 10:50:00,73.16,73.19,73.15,73.19,40600.0,55.1216,55.1442,55.1141,55.1442,40600.0
2013-05-02 10:55:00,73.18,73.26,73.18,73.25,31900.0,55.1367,55.197,55.1367,55.1894,31900.0
2013-05-02 11:00:00,73.25,73.3,73.24,73.26,45400.0,55.1894,55.2271,55.1819,55.197,45400.0
2013-05-02 11:05:00,73.24,73.26,73.22,73.26,33200.0,55.1819,55.197,55.1668,55.197,33200.0
2013-05-02 11:10:00,73.26,73.37,73.26,73.33,51400.0,55.197,55.2799,55.197,55.2497,51400.0
2013-05-02 11:15:00,73.33,73.37,73.32,73.37,41300.0,55.2497,55.2799,55.2422,55.2799,41300.0
2013-05-02 11:20:00,73.38,73.41,73.37,73.38,50600.0,55.2874,55.31,55.2799,55.2874,50600.0
2013-05-02 11:25:00,73.38,73.41,73.36,73.41,31300.0,55.2874,55.31,55.2723,55.31,31300.0
2013-05-02 11:30:00,73.4,73.41,73.36,73.37,33800.0,55.3025,55.31,55.2723,55.2799,33800.0
2013-05-02 11:35:00,73.37,73.4,73.33,73.34,39200.0,55.2799,55.3025,55.2497,55.2573,39200.0
2013-05-02 11:40:00,73.33,73.34,73.28,73.28,42100.0,55.2497,55.2573,55.212,55.212,42100.0
2013-05-02 11:45:00,73.29,73.36,73.27,73.36,36400.0,55.2196,55.2723,55.2045,55.2723,36400.0
2013-05-02 11:50:00,73.37,73.45,73.36,73.42,43000.0,55.2799,55.3401,55.2723,55.3175,43000.0
2013-05-02 11:55:00,73.41,73.43,73.39,73.4,36700.0,55.31,55.3251,55.2949,55.3025,36700.0
2013-05-02 12:00:00,73.4,73.48,73.4,73.42,37100.0,55.3025,55.3627,55.3025,55.3175,37100.0
2013-05-02 12:05:00,73.43,73.45,73.37,73.39,35900.0,55.3251,55.3401,55.2799,55.2949,35900.0
2013-05-02 12:10:00,73.39,73.45,73.39,73.42,34400.0,55.2949,55.3401,55.2949,55.3175,34400.0
2013-05-02 12:15:00,73.42,73.44,73.38,73.39,28500.0,55.3175,55.3326,55.2874,55.2949,28500.0
2013-05-02 12:20:00,73.38,73.4,73.37,73.38,23300.0,55.2874,55.3025,55.2799,55.2874,23300.0
2013-05-02 12:25:00,73.38,73.38,73.31,73.32,23600.0,55.2874,55.2874,55.2347,55.2422,23600.0
2013-05-02 12:30:00,73.33,73.41,73.33,73.35,44600.0,55.2497,55.31,55.2497,55.2648,44600.0
2013-05-02 12:35:00,73.35,73.41,73.35,73.41,15000.0,55.2648,55.31,55.2648,55.31,15000.0
2013-05-02 12:40:00,73.41,73.44,73.4,73.42,23900.0,55.31,55.3326,55.3025,55.3175,23900.0
2013-05-02 12:45:00,73.42,73.47,73.42,73.42,30500.0,55.3175,55.3552,55.3175,55.3175,30500.0
2013-05-02 12:50:00,73.43,73.45,73.42,73.45,11200.0,55.3251,55.3401,55.3175,55.3401,11200.0
2013-05-02 12:55:00,73.45,73.46,73.42,73.42,28100.0,55.3401,55.3477,55.3175,55.3175,28100.0
2013-05-02 13:00:00,73.43,73.47,73.42,73.42,40700.0,55.3251,55.3552,55.3175,55.3175,40700.0
2013-05-02 13:05:00,73.41,73.45,73.41,73.43,15100.0,55.31,55.3401,55.31,55.3251,15100.0
2013-05-02 13:10:00,73.43,73.44,73.38,73.39,29400.0,55.3251,55.3326,55.2874,55.2949,29400.0
2013-05-02 13:15:00,73.39,73.42,73.38,73.39,51700.0,55.2949,55.3175,55.2874,55.2949,51700.0
2013-05-02 13:20:00,73.39,73.41,73.37,73.37,22700.0,55.2949,55.31,55.2799,55.2799,22700.0
2013-05-02 13:25:00,73.37,73.44,73.37,73.39,37500.0,55.2799,55.3326,55.2799,55.2949,37500.0
2013-05-02 13:30:00,73.38,73.45,73.38,73.45,28700.0,55.2874,55.3401,55.2874,55.3401,28700.0
2013-05-02 13:35:00,73.46,73.46,73.4,73.41,39000.0,55.3477,55.3477,55.3025,55.31,39000.0
2013-05-02 13:40:00,73.41,73.44,73.39,73.39,25200.0,55.31,55.3326,55.2949,55.2949,25200.0
2013-05-02 13:45:00,73.39,73.43,73.39,73.41,31800.0,55.2949,55.3251,55.2949,55.31,31800.0
2013-05-02 13:50:00,73.41,73.42,73.37,73.39,25300.0,55.31,55.3175,55.2799,55.2949,25300.0
2013-05-02 13:55:00,73.4,73.43,73.39,73.43,24100.0,55.3025,55.3251,55.2949,55.3251,24100.0
2013-05-02 14:00:00,73.43,73.47,73.4,73.46,20100.0,55.3251,55.3552,55.3025,55.3477,20100.0
2013-05-02 14:05:00,73.45,73.46,73.38,73.39,24300.0,55.3401,55.3477,55.2874,55.2949,24300.0
2013-05-02 14:10:00,73.39,73.41,73.37,73.39,12100.0,55.2949,55.31,55.2799,55.2949,12100.0
2013-05-02 14:15:00,73.38,73.4,73.36,73.4,17800.0,55.2874,55.3025,55.2723,55.3025,17800.0
2013-05-02 14:20:00,73.4,73.41,73.38,73.4,13300.0,55.3025,55.31,55.2874,55.3025,13300.0
2013-05-02 14:25:00,73.41,73.43,73.41,73.42,19200.0,55.31,55.3251,55.31,55.3175,19200.0
2013-05-02 14:30:00,73.41,73.44,73.39,73.42,31000.0,55.31,55.3326,55.2949,55.3175,31000.0
2013-05-02 14:35:00,73.42,73.46,73.42,73.43,20800.0,55.3175,55.3477,55.3175,55.3251,20800.0
2013-05-02 14:40:00,73.44,73.45,73.41,73.41,26800.0,55.3326,55.3401,55.31,55.31,26800.0
2013-05-02 14:45:00,73.4,73.45,73.4,73.44,21700.0,55.3025,55.3401,55.3025,55.3326,21700.0
2013-05-02 14:50:00,73.43,73.44,73.42,73.43,17700.0,55.3251,55.3326,55.3175,55.3251,17700.0
2013-05-02 14:55:00,73.43,73.45,73.36,73.39,47500.0,55.3251,55.3401,55.2723,55.2949,47500.0
2013-05-02 15:00:00,73.4,73.43,73.37,73.42,28900.0,55.3025,55.3251,55.2799,55.3175,28900.0
2013-05-02 15:05:00,73.41,73.43,73.37,73.38,57400.0,55.31,55.3251,55.2799,55.2874,57400.0
2013-05-02 15:10:00,73.37,73.4,73.34,73.39,34500.0,55.2799,55.3025,55.2573,55.2949,34500.0
2013-05-02 15:15:00,73.4,73.42,73.38,73.39,49000.0,55.3025,55.3175,55.2874,55.2949,49000.0
2013-05-02 15:20:00,73.39,73.43,73.38,73.41,46000.0,55.2949,55.3251,55.2874,55.31,46000.0
2013-05-02 15:25:00,73.4,73.41,73.35,73.36,36500.0,55.3025,55.31,55.2648,55.2723,36500.0
2013-05-02 15:30:00,73.37,73.38,73.32,73.33,59900.0,55.2799,55.2874,55.2422,55.2497,59900.0
2013-05-02 15:35:00,73.33,73.34,73.28,73.28,55800.0,55.2497,55.2573,55.212,55.212,55800.0
2013-05-02 15:40:00,73.28,73.32,73.27,73.3,62400.0,55.212,55.2422,55.2045,55.2271,62400.0
2013-05-02 15:45:00,73.3,73.34,73.29,73.32,96900.0,55.2271,55.2573,55.2196,55.2422,96900.0
2013-05-02 15:50:00,73.33,73.33,73.28,73.3,105200.0,55.2497,55.2497,55.212,55.2271,105200.0
2013-05-02 15:55:00,73.3,73.35,73.29,73.32,179900.0,55.2271,55.2648,55.2196,55.2422,179900.0
2013-05-03 09:30:00,73.72,73.93,73.72,73.88,151200.0,55.5436,55.7018,55.5436,55.6641,151200.0
2013-05-03 09:35:00,73.87,74.1,73.85,73.95,124800.0,55.6566,55.8299,55.6415,55.7169,124800.0
2013-05-03 09:40:00,73.97,73.99,73.78,73.89,94700.0,55.7319,55.747,55.5888,55.6716,94700.0
2013-05-03 09:45:00,73.9,74.05,73.9,74.04,89200.0,55.6792,55.7922,55.6792,55.7847,89200.0
2013-05-03 09:50:00,74.05,74.1,74.01,74.08,72300.0,55.7922,55.8299,55.7621,55.8148,72300.0
2013-05-03 09:55:00,74.1,74.24,74.09,74.22,104300.0,55.8299,55.9353,55.8223,55.9203,104300.0
2013-05-03 10:00:00,74.21,74.24,74.14,74.18,92300.0,55.9127,55.9353,55.86,55.8901,92300.0
2013-05-03 10:05:00,74.17,74.3,74.16,74.24,181000.0,55.8826,55.9806,55.8751,55.9353,181000.0
2013-05-03 10:10:00,74.24,74.24,74.08,74.1,72500.0,55.9353,55.9353,55.8148,55.8299,72500.0
2013-05-03 10:15:00,74.09,74.12,74.03,74.04,65200.0,55.8223,55.8449,55.7771,55.7847,65200.0
2013-05-03 10:20:00,74.05,74.22,74.04,74.22,96200.0,55.7922,55.9203,55.7847,55.9203,96200.0
2013-05-03 10:25:00,74.22,74.37,74.22,74.35,171200.0,55.9203,56.0333,55.9203,56.0182,171200.0
2013-05-03 10:30:00,74.35,74.41,74.27,74.27,176400.0,56.0182,56.0634,55.958,55.958,176400.0
2013-05-03 10:35:00,74.27,74.28,74.18,74.18,132500.0,55.958,55.9655,55.8901,55.8901,132500.0
2013-05-03 10:40:00,74.19,74.27,74.19,74.2,58700.0,55.8977,55.958,55.8977,55.9052,58700.0
2013-05-03 10:45:00,74.2,74.27,74.18,74.25,65100.0,55.9052,55.958,55.8901,55.9429,65100.0
2013-05-03 10:50:00,74.25,74.33,74.22,74.23,74600.0,55.9429,56.0032,55.9203,55.9278,74600.0
2013-05-03 10:55:00,74.25,74.26,74.22,74.23,41400.0,55.9429,55.9504,55.9203,55.9278,41400.0
2013-05-03 11:00:00,74.23,74.27,74.23,74.25,60600.0,55.9278,55.958,55.9278,55.9429,60600.0
2013-05-03 11:05:00,74.25,74.27,74.22,74.25,45000.0,55.9429,55.958,55.9203,55.9429,45000.0
2013-05-03 11:10:00,74.24,74.28,74.18,74.18,44900.0,55.9353,55.9655,55.8901,55.8901,44900.0
2013-05-03 11:15:00,74.19,74.19,74.06,74.06,56300.0,55.8977,55.8977,55.7997,55.7997,56300.0
2013-05-03 11:20:00,74.06,74.09,74.03,74.05,50700.0,55.7997,55.8223,55.7771,55.7922,50700.0
2013-05-03 11:25:00,74.06,74.11,74.05,74.11,46200.0,55.7997,55.8374,55.7922,55.8374,46200.0
2013-05-03 11:30:00,74.11,74.18,74.1,74.17,35500.0,55.8374,55.8901,55.8299,55.8826,35500.0
2013-05-03 11:35:00,74.18,74.19,74.05,74.06,60200.0,55.8901,55.8977,55.7922,55.7997,60200.0
2013-05-03 11:40:00,74.08,74.14,74.08,74.12,31900.0,55.8148,55.86,55.8148,55.8449,31900.0
2013-05-03 11:45:00,74.14,74.23,74.13,74.21,25100.0,55.86,55.9278,55.8525,55.9127,25100.0
2013-05-03 11:50:00,74.21,74.25,74.19,74.19,39200.0,55.9127,55.9429,55.8977,55.8977,39200.0
2013-05-03 11:55:00,74.19,74.21,74.16,74.2,29200.0,55.8977,55.9127,55.8751,55.9052,29200.0
2013-05-03 12:00:00,74.2,74.25,74.2,74.24,29500.0,55.9052,55.9429,55.9052,55.9353,29500.0
2013-05-03 12:05:00,74.24,74.25,74.2,74.24,24800.0,55.9353,55.9429,55.9052,55.9353,24800.0
2013-05-03 12:10:00,74.23,74.25,74.22,74.23,20400.0,55.9278,55.9429,55.9203,55.9278,20400.0
2013-05-03 12:15:00,74.23,74.26,74.2,74.2,43200.0,55.9278,55.9504,55.9052,55.9052,43200.0
2013-05-03 12:20:00,74.21,74.22,74.17,74.2,59000.0,55.9127,55.9203,55.8826,55.9052,59000.0
2013-05-03 12:25:00,74.2,74.22,74.19,74.22,17300.0,55.9052,55.9203,55.8977,55.9203,17300.0
2013-05-03 12:30:00,74.22,74.22,74.16,74.2,20200.0,55.9203,55.9203,55.8751,55.9052,20200.0
2013-05-03 12:35:00,74.2,74.2,74.12,74.13,43100.0,55.9052,55.9052,55.8449,55.8525,43100.0
2013-05-03 12:40:00,74.13,74.16,74.12,74.15,32400.0,55.8525,55.8751,55.8449,55.8675,32400.0
2013-05-03 12:45:00,74.15,74.16,74.1,74.13,30900.0,55.8675,55.8751,55.8299,55.8525,30900.0
2013-05-03 12:50:00,74.12,74.13,74.03,74.03,58600.0,55.8449,55.8525,55.7771,55.7771,58600.0
2013-05-03 12:55:00,74.03,74.09,74.03,74.08,16400.0,55.7771,55.8223,55.7771,55.8148,16400.0
2013-05-03 13:00:00,74.09,74.11,74.04,74.04,35700.0,55.8223,55.8374,55.7847,55.7847,35700.0
2013-05-03 13:05:00,74.04,74.08,74.02,74.08,17800.0,55.7847,55.8148,55.7696,55.8148,17800.0
2013-05-03 13:10:00,74.08,74.17,74.08,74.17,22900.0,55.8148,55.8826,55.8148,55.8826,22900.0
2013-05-03 13:15:00,74.18,74.2,74.15,74.16,25700.0,55.8901,55.9052,55.8675,55.8751,25700.0
2013-05-03 13:20:00,74.17,74.18,74.15,74.18,20900.0,55.8826,55.8901,55.8675,55.8901,20900.0
2013-05-03 13:25:00,74.17,74.19,74.12,74.13,27600.0,55.8826,55.8977,55.8449,55.8525,27600.0
2013-05-03 13:30:00,74.14,74.17,74.12,74.12,20200.0,55.86,55.8826,55.8449,55.8449,20200.0
2013-05-03 13:35:00,74.12,74.16,74.12,74.14,14500.0,55.8449,55.8751,55.8449,55.86,14500.0
2013-05-03 13:40:00,74.14,74.17,74.12,74.14,16600.0,55.86,55.8826,55.8449,55.86,16600.0
2013-05-03 13:45:00,74.13,74.17,74.11,74.13,32000.0,55.8525,55.8826,55.8374,55.8525,32000.0
2013-05-03 13:50:00,74.13,74.15,74.11,74.11,27400.0,55.8525,55.8675,55.8374,55.8374,27400.0
2013-05-03 13:55:00,74.12,74.13,74.08,74.1,34300.0,55.8449,55.8525,55.8148,55.8299,34300.0
2013-05-03 14:00:00,74.1,74.14,74.09,74.1,19600.0,55.8299,55.86,55.8223,55.8299,19600.0
2013-05-03 14:05:00,74.1,74.1,74.05,74.09,30300.0,55.8299,55.8299,55.7922,55.8223,30300.0
2013-05-03 14:10:00,74.09,74.11,74.03,74.05,80100.0,55.8223,55.8374,55.7771,55.7922,80100.0
2013-05-03 14:15:00,74.05,74.07,73.98,74.0,55500.0,55.7922,55.8073,55.7395,55.7545,55500.0
2013-05-03 14:20:00,74.01,74.05,74.0,74.04,27400.0,55.7621,55.7922,55.7545,55.7847,27400.0
2013-05-03 14:25:00,74.04,74.07,74.03,74.05,26600.0,55.7847,55.8073,55.7771,55.7922,26600.0
2013-05-03 14:30:00,74.06,74.07,74.04,74.04,28800.0,55.7997,55.8073,55.7847,55.7847,28800.0
2013-05-03 14:35:00,74.04,74.06,73.99,74.01,27700.0,55.7847,55.7997,55.747,55.7621,27700.0
2013-05-03 14:40:00,74.0,74.01,73.97,73.97,37600.0,55.7545,55.7621,55.7319,55.7319,37600.0
2013-05-03 14:45:00,73.95,74.0,73.94,73.98,31800.0,55.7169,55.7545,55.7093,55.7395,31800.0
2013-05-03 14:50:00,73.98,74.03,73.98,74.02,26200.0,55.7395,55.7771,55.7395,55.7696,26200.0
2013-05-03 14:55:00,74.03,74.03,74.01,74.01,24400.0,55.7771,55.7771,55.7621,55.7621,24400.0
2013-05-03 15:00:00,74.0,74.01,73.98,73.99,27200.0,55.7545,55.7621,55.7395,55.747,27200.0
2013-05-03 15:05:00,73.99,74.01,73.95,73.96,32900.0,55.747,55.7621,55.7169,55.7244,32900.0
2013-05-03 15:10:00,73.96,73.98,73.93,73.95,40300.0,55.7244,55.7395,55.7018,55.7169,40300.0
2013-05-03 15:15:00,73.95,73.98,73.93,73.96,32100.0,55.7169,55.7395,55.7018,55.7244,32100.0
2013-05-03 15:20:00,73.96,73.98,73.93,73.96,28300.0,55.7244,55.7395,55.7018,55.7244,28300.0
2013-05-03 15:25:00,73.96,73.98,73.92,73.94,60500.0,55.7244,55.7395,55.6942,55.7093,60500.0
2013-05-03 15:30:00,73.94,74.0,73.93,73.97,52000.0,55.7093,55.7545,55.7018,55.7319,52000.0
2013-05-03 15:35:00,73.98,74.0,73.95,73.97,59900.0,55.7395,55.7545,55.7169,55.7319,59900.0
2013-05-03 15:40:00,73.97,74.02,73.97,74.01,62700.0,55.7319,55.7696,55.7319,55.7621,62700.0
2013-05-03 15:45:00,74.02,74.06,74.02,74.03,73500.0,55.7696,55.7997,55.7696,55.7771,73500.0
2013-05-03 15:50:00,74.02,74.03,73.96,73.98,95400.0,55.7696,55.7771,55.7244,55.7395,95400.0
2013-05-03 15:55:00,73.98,74.0,73.92,73.96,282900.0,55.7395,55.7545,55.6942,55.7244,282900.0
2013-05-06 09:30:00,73.88,74.39,73.88,74.39,124400.0,55.6641,56.0484,55.6641,56.0484,124400.0
2013-05-06 09:35:00,74.39,74.73,74.33,74.55,120800.0,56.0484,56.3045,56.0032,56.1689,120800.0
2013-05-06 09:40:00,74.55,74.57,74.4,74.44,74800.0,56.1689,56.184,56.0559,56.086,74800.0
2013-05-06 09:45:00,74.45,74.55,74.38,74.53,104200.0,56.0936,56.1689,56.0408,56.1538,104200.0
2013-05-06 09:50:00,74.53,74.61,74.37,74.58,155000.0,56.1538,56.2141,56.0333,56.1915,155000.0
2013-05-06 09:55:00,74.58,74.62,74.51,74.56,61900.0,56.1915,56.2217,56.1388,56.1764,61900.0
2013-05-06 10:00:00,74.55,74.62,74.53,74.55,74800.0,56.1689,56.2217,56.1538,56.1689,74800.0
2013-05-06 10:05:00,74.56,74.72,74.55,74.68,128000.0,56.1764,56.297,56.1689,56.2669,128000.0
2013-05-06 10:10:00,74.68,74.74,74.58,74.65,71000.0,56.2669,56.3121,56.1915,56.2443,71000.0
2013-05-06 10:15:00,74.65,74.68,74.54,74.58,55100.0,56.2443,56.2669,56.1614,56.1915,55100.0
2013-05-06 10:20:00,74.6,74.62,74.57,74.59,44400.0,56.2066,56.2217,56.184,56.1991,44400.0
2013-05-06 10:25:00,74.58,74.68,74.57,74.68,40100.0,56.1915,56.2669,56.184,56.2669,40100.0
2013-05-06 10:30:00,74.66,74.73,74.65,74.71,46000.0,56.2518,56.3045,56.2443,56.2895,46000.0
2013-05-06 10:35:00,74.7,74.84,74.69,74.8,115100.0,56.2819,56.3874,56.2744,56.3573,115100.0
2013-05-06 10:40:00,74.79,74.79,74.61,74.61,60900.0,56.3497,56.3497,56.2141,56.2141,60900.0
2013-05-06 10:45:00,74.62,74.67,74.57,74.6,35800.0,56.2217,56.2593,56.184,56.2066,35800.0
2013-05-06 10:50:00,74.6,74.6,74.51,74.56,28900.0,56.2066,56.2066,56.1388,56.1764,28900.0
2013-05-06 10:55:00,74.55,74.59,74.5,74.56,50200.0,56.1689,56.1991,56.1312,56.1764,50200.0
2013-05-06 11:00:00,74.56,74.61,74.56,74.56,43000.0,56.1764,56.2141,56.1764,56.1764,43000.0
2013-05-06 11:05:00,74.56,74.64,74.55,74.58,34600.0,56.1764,56.2367,56.1689,56.1915,34600.0
2013-05-06 11:10:00,74.59,74.65,74.58,74.64,32600.0,56.1991,56.2443,56.1915,56.2367,32600.0
2013-05-06 11:15:00,74.66,74.75,74.66,74.75,58400.0,56.2518,56.3196,56.2518,56.3196,58400.0
2013-05-06 11:20:00,74.74,74.81,74.74,74.79,41700.0,56.3121,56.3648,56.3121,56.3497,41700.0
2013-05-06 11:25:00,74.79,74.83,74.79,74.8,43200.0,56.3497,56.3799,56.3497,56.3573,43200.0
2013-05-06 11:30:00,74.8,74.8,74.72,74.75,61400.0,56.3573,56.3573,56.297,56.3196,61400.0
2013-05-06 11:35:00,74.74,74.78,74.71,74.77,35200.0,56.3121,56.3422,56.2895,56.3347,35200.0
2013-05-06 11:40:00,74.76,74.78,74.7,74.77,62000.0,56.3271,56.3422,56.2819,56.3347,62000.0
2013-05-06 11:45:00,74.76,74.82,74.75,74.75,53800.0,56.3271,56.3723,56.3196,56.3196,53800.0
2013-05-06 11:50:00,74.75,74.78,74.74,74.76,22500.0,56.3196,56.3422,56.3121,56.3271,22500.0
2013-05-06 11:55:00,74.76,74.77,74.71,74.72,38700.0,56.3271,56.3347,56.2895,56.297,38700.0
2013-05-06 12:00:00,74.71,74.77,74.71,74.75,21000.0,56.2895,56.3347,56.2895,56.3196,21000.0
2013-05-06 12:05:00,74.76,74.77,74.73,74.77,40700.0,56.3271,56.3347,56.3045,56.3347,40700.0
2013-05-06 12:10:00,74.77,74.78,74.73,74.76,39000.0,56.3347,56.3422,56.3045,56.3271,39000.0
2013-05-06 12:15:00,74.76,74.78,74.73,74.76,28800.0,56.3271,56.3422,56.3045,56.3271,28800.0
2013-05-06 12:20:00,74.75,74.76,74.71,74.72,22700.0,56.3196,56.3271,56.2895,56.297,22700.0
2013-05-06 12:25:00,74.72,74.78,74.72,74.74,28000.0,56.297,56.3422,56.297,56.3121,28000.0
2013-05-06 12:30:00,74.74,74.78,74.73,74.78,15300.0,56.3121,56.3422,56.3045,56.3422,15300.0
2013-05-06 12:35:00,74.78,74.79,74.7,74.72,37600.0,56.3422,56.3497,56.2819,56.297,37600.0
2013-05-06 12:40:00,74.71,74.73,74.69,74.71,21300.0,56.2895,56.3045,56.2744,56.2895,21300.0
2013-05-06 12:45:00,74.71,74.75,74.7,74.73,32600.0,56.2895,56.3196,56.2819,56.3045,32600.0
2013-05-06 12:50:00,74.73,74.76,74.71,74.72,31000.0,56.3045,56.3271,56.2895,56.297,31000.0
2013-05-06 12:55:00,74.73,74.74,74.69,74.71,23700.0,56.3045,56.3121,56.2744,56.2895,23700.0
2013-05-06 13:00:00,74.71,74.78,74.71,74.74,103300.0,56.2895,56.3422,56.2895,56.3121,103300.0
2013-05-06 13:05:00,74.74,74.78,74.73,74.76,24400.0,56.3121,56.3422,56.3045,56.3271,24400.0
2013-05-06 13:10:00,74.76,74.77,74.74,74.77,20900.0,56.3271,56.3347,56.3121,56.3347,20900.0
2013-05-06 13:15:00,74.77,74.82,74.75,74.8,41400.0,56.3347,56.3723,56.3196,56.3573,41400.0
2013-05-06 13:20:00,74.8,74.82,74.79,74.79,22500.0,56.3573,56.3723,56.3497,56.3497,22500.0
2013-05-06 13:25:00,74.8,74.83,74.78,74.8,24600.0,56.3573,56.3799,56.3422,56.3573,24600.0
2013-05-06 13:30:00,74.81,74.91,74.81,74.91,72600.0,56.3648,56.4402,56.3648,56.4402,72600.0
2013-05-06 13:35:00,74.9,74.92,74.86,74.89,38200.0,56.4326,56.4477,56.4025,56.4251,38200.0
2013-05-06 13:40:00,74.88,74.93,74.86,74.91,52400.0,56.4176,56.4552,56.4025,56.4402,52400.0
2013-05-06 13:45:00,74.91,74.97,74.9,74.96,135900.0,56.4402,56.4854,56.4326,56.4778,135900.0
2013-05-06 13:50:00,74.97,74.98,74.95,74.96,44200.0,56.4854,56.4929,56.4703,56.4778,44200.0
2013-05-06 13:55:00,74.95,75.07,74.94,75.05,248100.0,56.4703,56.5607,56.4628,56.5456,248100.0
2013-05-06 14:00:00,75.05,75.07,75.02,75.07,53700.0,56.5456,56.5607,56.523,56.5607,53700.0
2013-05-06 14:05:00,75.06,75.07,75.04,75.06,56000.0,56.5532,56.5607,56.5381,56.5532,56000.0
2013-05-06 14:10:00,75.06,75.06,75.03,75.06,78500.0,56.5532,56.5532,56.5306,56.5532,78500.0
2013-05-06 14:15:00,75.05,75.1,75.05,75.1,70600.0,56.5456,56.5833,56.5456,56.5833,70600.0
2013-05-06 14:20:00,75.1,75.15,75.09,75.14,48600.0,56.5833,56.621,56.5758,56.6134,48600.0
2013-05-06 14:25:00,75.13,75.21,75.13,75.2,88600.0,56.6059,56.6662,56.6059,56.6587,88600.0
2013-05-06 14:30:00,75.2,75.22,75.19,75.21,58200.0,56.6587,56.6737,56.6511,56.6662,58200.0
2013-05-06 14:35:00,75.22,75.23,75.19,75.2,57200.0,56.6737,56.6813,56.6511,56.6587,57200.0
2013-05-06 14:40:00,75.2,75.23,75.19,75.23,61600.0,56.6587,56.6813,56.6511,56.6813,61600.0
2013-05-06 14:45:00,75.23,75.23,75.19,75.2,45700.0,56.6813,56.6813,56.6511,56.6587,45700.0
2013-05-06 14:50:00,75.21,75.25,75.19,75.24,82100.0,56.6662,56.6963,56.6511,56.6888,82100.0
2013-05-06 14:55:00,75.24,75.27,75.23,75.27,64600.0,56.6888,56.7114,56.6813,56.7114,64600.0
2013-05-06 15:00:00,75.27,75.3,75.26,75.27,92000.0,56.7114,56.734,56.7039,56.7114,92000.0
2013-05-06 15:05:00,75.28,75.28,75.22,75.24,127500.0,56.7189,56.7189,56.6737,56.6888,127500.0
2013-05-06 15:10:00,75.25,75.28,75.22,75.22,72300.0,56.6963,56.7189,56.6737,56.6737,72300.0
2013-05-06 15:15:00,75.22,75.28,75.21,75.25,62500.0,56.6737,56.7189,56.6662,56.6963,62500.0
2013-05-06 15:20:00,75.25,75.25,75.17,75.17,54100.0,56.6963,56.6963,56.636,56.636,54100.0
2013-05-06 15:25:00,75.17,75.18,75.16,75.17,42300.0,56.636,56.6436,56.6285,56.636,42300.0
2013-05-06 15:30:00,75.17,75.19,75.15,75.17,60100.0,56.636,56.6511,56.621,56.636,60100.0
2013-05-06 15:35:00,75.17,75.27,75.17,75.27,85200.0,56.636,56.7114,56.636,56.7114,85200.0
2013-05-06 15:40:00,75.27,75.35,75.26,75.32,126200.0,56.7114,56.7717,56.7039,56.7491,126200.0
2013-05-06 15:45:00,75.31,75.37,75.27,75.31,264500.0,56.7415,56.7867,56.7114,56.7415,264500.0
2013-05-06 15:50:00,75.31,75.34,75.3,75.33,245000.0,56.7415,56.7641,56.734,56.7566,245000.0
2013-05-06 15:55:00,75.33,75.33,75.22,75.27,295400.0,56.7566,56.7566,56.6737,56.7114,295400.0
2013-05-07 09:30:00,75.24,75.24,75.01,75.18,239900.0,56.6888,56.6888,56.5155,56.6436,239900.0
2013-05-07 09:35:00,75.19,75.28,75.17,75.18,95200.0,56.6511,56.7189,56.636,56.6436,95200.0
2013-05-07 09:40:00,75.2,75.2,74.92,74.98,101900.0,56.6587,56.6587,56.4477,56.4929,101900.0
2013-05-07 09:45:00,74.97,75.02,74.86,74.98,98100.0,56.4854,56.523,56.4025,56.4929,98100.0
2013-05-07 09:50:00,74.98,75.04,74.82,74.82,71300.0,56.4929,56.5381,56.3723,56.3723,71300.0
2013-05-07 09:55:00,74.82,74.91,74.77,74.91,106700.0,56.3723,56.4402,56.3347,56.4402,106700.0
2013-05-07 10:00:00,74.91,74.92,74.8,74.8,184400.0,56.4402,56.4477,56.3573,56.3573,184400.0
2013-05-07 10:05:00,74.8,74.85,74.7,74.84,127100.0,56.3573,56.3949,56.2819,56.3874,127100.0
2013-05-07 10:10:00,74.85,74.85,74.74,74.82,95800.0,56.3949,56.3949,56.3121,56.3723,95800.0
2013-05-07 10:15:00,74.82,74.84,74.63,74.66,117700.0,56.3723,56.3874,56.2292,56.2518,117700.0
2013-05-07 10:20:00,74.66,74.78,74.6,74.69,92200.0,56.2518,56.3422,56.2066,56.2744,92200.0
2013-05-07 10:25:00,74.7,74.78,74.68,74.71,59300.0,56.2819,56.3422,56.2669,56.2895,59300.0
2013-05-07 10:30:00,74.7,74.73,74.65,74.69,50400.0,56.2819,56.3045,56.2443,56.2744,50400.0
2013-05-07 10:35:00,74.7,74.85,74.68,74.82,59000.0,56.2819,56.3949,56.2669,56.3723,59000.0
2013-05-07 10:40:00,74.82,74.86,74.8,74.85,53800.0,56.3723,56.4025,56.3573,56.3949,53800.0
2013-05-07 10:45:00,74.85,74.88,74.81,74.82,110700.0,56.3949,56.4176,56.3648,56.3723,110700.0
2013-05-07 10:50:00,74.82,74.84,74.79,74.81,67300.0,56.3723,56.3874,56.3497,56.3648,67300.0
2013-05-07 10:55:00,74.8,74.82,74.78,74.79,56100.0,56.3573,56.3723,56.3422,56.3497,56100.0
2013-05-07 11:00:00,74.79,74.86,74.78,74.84,51500.0,56.3497,56.4025,56.3422,56.3874,51500.0
2013-05-07 11:05:00,74.83,74.92,74.8,74.88,68900.0,56.3799,56.4477,56.3573,56.4176,68900.0
2013-05-07 11:10:00,74.89,75.0,74.89,75.0,40400.0,56.4251,56.508,56.4251,56.508,40400.0
2013-05-07 11:15:00,75.0,75.01,74.96,74.99,35300.0,56.508,56.5155,56.4778,56.5004,35300.0
2013-05-07 11:20:00,75.0,75.13,74.99,75.12,38800.0,56.508,56.6059,56.5004,56.5984,38800.0
2013-05-07 11:25:00,75.11,75.15,75.06,75.07,53600.0,56.5908,56.621,56.5532,56.5607,53600.0
2013-05-07 11:30:00,75.07,75.07,74.95,74.97,44400.0,56.5607,56.5607,56.4703,56.4854,44400.0
2013-05-07 11:35:00,74.99,75.01,74.94,74.95,51100.0,56.5004,56.5155,56.4628,56.4703,51100.0
2013-05-07 11:40:00,74.93,74.99,74.93,74.94,84900.0,56.4552,56.5004,56.4552,56.4628,84900.0
2013-05-07 11:45:00,74.94,74.95,74.89,74.9,51100.0,56.4628,56.4703,56.4251,56.4326,51100.0
2013-05-07 11:50:00,74.89,74.89,74.8,74.81,73200.0,56.4251,56.4251,56.3573,56.3648,73200.0
2013-05-07 11:55:00,74.82,74.85,74.8,74.81,33200.0,56.3723,56.3949,56.3573,56.3648,33200.0
2013-05-07 12:00:00,74.81,74.84,74.81,74.84,30200.0,56.3648,56.3874,56.3648,56.3874,30200.0
2013-05-07 12:05:00,74.84,74.84,74.76,74.77,55100.0,56.3874,56.3874,56.3271,56.3347,55100.0
2013-05-07 12:10:00,74.78,74.81,74.78,74.8,56500.0,56.3422,56.3648,56.3422,56.3573,56500.0
2013-05-07 12:15:00,74.8,74.8,74.74,74.75,30300.0,56.3573,56.3573,56.3121,56.3196,30300.0
2013-05-07 12:20:00,74.76,74.8,74.76,74.76,33000.0,56.3271,56.3573,56.3271,56.3271,33000.0
2013-05-07 12:25:00,74.77,74.77,74.75,74.75,30100.0,56.3347,56.3347,56.3196,56.3196,30100.0
2013-05-07 12:30:00,74.75,74.78,74.75,74.77,37600.0,56.3196,56.3422,56.3196,56.3347,37600.0
2013-05-07 12:35:00,74.78,74.8,74.75,74.8,44300.0,56.3422,56.3573,56.3196,56.3573,44300.0
2013-05-07 12:40:00,74.8,74.88,74.78,74.86,35600.0,56.3573,56.4176,56.3422,56.4025,35600.0
2013-05-07 12:45:00,74.87,74.9,74.85,74.9,31500.0,56.41,56.4326,56.3949,56.4326,31500.0
2013-05-07 12:50:00,74.9,74.95,74.89,74.94,38800.0,56.4326,56.4703,56.4251,56.4628,38800.0
2013-05-07 12:55:00,74.94,75.02,74.93,75.01,66400.0,56.4628,56.523,56.4552,56.5155,66400.0
2013-05-07 13:00:00,75.0,75.13,75.0,75.13,41300.0,56.508,56.6059,56.508,56.6059,41300.0
2013-05-07 13:05:00,75.13,75.15,75.1,75.14,38100.0,56.6059,56.621,56.5833,56.6134,38100.0
2013-05-07 13:10:00,75.14,75.15,75.07,75.11,73700.0,56.6134,56.621,56.5607,56.5908,73700.0
2013-05-07 13:15:00,75.11,75.17,75.1,75.16,29500.0,56.5908,56.636,56.5833,56.6285,29500.0
2013-05-07 13:20:00,75.17,75.17,75.07,75.09,43500.0,56.636,56.636,56.5607,56.5758,43500.0
2013-05-07 13:25:00,75.09,75.17,75.08,75.17,25800.0,56.5758,56.636,56.5682,56.636,25800.0
2013-05-07 13:30:00,75.16,75.22,75.15,75.19,44600.0,56.6285,56.6737,56.621,56.6511,44600.0
2013-05-07 13:35:00,75.18,75.22,75.15,75.17,79100.0,56.6436,56.6737,56.621,56.636,79100.0
2013-05-07 13:40:00,75.18,75.2,75.16,75.17,35500.0,56.6436,56.6587,56.6285,56.636,35500.0
2013-05-07 13:45:00,75.16,75.2,75.14,75.18,55100.0,56.6285,56.6587,56.6134,56.6436,55100.0
2013-05-07 13:50:00,75.17,75.2,75.12,75.13,30000.0,56.636,56.6587,56.5984,56.6059,30000.0
2013-05-07 13:55:00,75.12,75.14,75.09,75.12,37700.0,56.5984,56.6134,56.5758,56.5984,37700.0
2013-05-07 14:00:00,75.12,75.13,75.09,75.12,30800.0,56.5984,56.6059,56.5758,56.5984,30800.0
2013-05-07 14:05:00,75.11,75.15,75.11,75.12,21200.0,56.5908,56.621,56.5908,56.5984,21200.0
2013-05-07 14:10:00,75.13,75.13,75.08,75.08,37400.0,56.6059,56.6059,56.5682,56.5682,37400.0
2013-05-07 14:15:00,75.08,75.09,74.99,74.99,64400.0,56.5682,56.5758,56.5004,56.5004,64400.0
2013-05-07 14:20:00,74.99,75.11,74.99,75.11,57200.0,56.5004,56.5908,56.5004,56.5908,57200.0
2013-05-07 14:25:00,75.11,75.19,75.11,75.16,81000.0,56.5908,56.6511,56.5908,56.6285,81000.0
2013-05-07 14:30:00,75.15,75.16,75.13,75.13,26000.0,56.621,56.6285,56.6059,56.6059,26000.0
2013-05-07 14:35:00,75.14,75.16,75.1,75.1,40600.0,56.6134,56.6285,56.5833,56.5833,40600.0
2013-05-07 14:40:00,75.1,75.16,75.1,75.12,30100.0,56.5833,56.6285,56.5833,56.5984,30100.0
2013-05-07 14:45:00,75.13,75.18,75.12,75.18,19400.0,56.6059,56.6436,56.5984,56.6436,19400.0
2013-05-07 14:50:00,75.17,75.21,75.17,75.19,31000.0,56.636,56.6662,56.636,56.6511,31000.0
2013-05-07 14:55:00,75.18,75.23,75.18,75.21,49700.0,56.6436,56.6813,56.6436,56.6662,49700.0
2013-05-07 15:00:00,75.21,75.22,75.18,75.18,42100.0,56.6662,56.6737,56.6436,56.6436,42100.0
2013-05-07 15:05:00,75.18,75.23,75.18,75.22,39400.0,56.6436,56.6813,56.6436,56.6737,39400.0
2013-05-07 15:10:00,75.23,75.25,75.22,75.23,29800.0,56.6813,56.6963,56.6737,56.6813,29800.0
2013-05-07 15:15:00,75.23,75.25,75.18,75.19,52400.0,56.6813,56.6963,56.6436,56.6511,52400.0
2013-05-07 15:20:00,75.18,75.18,75.12,75.16,60900.0,56.6436,56.6436,56.5984,56.6285,60900.0
2013-05-07 15:25:00,75.16,75.17,75.15,75.16,30400.0,56.6285,56.636,56.621,56.6285,30400.0
2013-05-07 15:30:00,75.16,75.18,75.12,75.14,48000.0,56.6285,56.6436,56.5984,56.6134,48000.0
2013-05-07 15:35:00,75.14,75.21,75.14,75.19,57900.0,56.6134,56.6662,56.6134,56.6511,57900.0
2013-05-07 15:40:00,75.2,75.2,75.12,75.12,107400.0,56.6587,56.6587,56.5984,56.5984,107400.0
2013-05-07 15:45:00,75.13,75.17,75.09,75.1,97100.0,56.6059,56.636,56.5758,56.5833,97100.0
2013-05-07 15:50:00,75.1,75.12,75.05,75.05,179100.0,56.5833,56.5984,56.5456,56.5456,179100.0
2013-05-07 15:55:00,75.06,75.07,75.0,75.05,275200.0,56.5532,56.5607,56.508,56.5456,275200.0
2013-05-08 09:30:00,75.19,75.25,74.92,75.04,147900.0,56.6511,56.6963,56.4477,56.5381,147900.0
2013-05-08 09:35:00,75.04,75.27,74.98,75.22,101800.0,56.5381,56.7114,56.4929,56.6737,101800.0
2013-05-08 09:40:00,75.22,75.28,75.17,75.24,84600.0,56.6737,56.7189,56.636,56.6888,84600.0
2013-05-08 09:45:00,75.23,75.39,75.22,75.34,97700.0,56.6813,56.8018,56.6737,56.7641,97700.0
2013-05-08 09:50:00,75.34,75.43,75.3,75.39,112600.0,56.7641,56.8319,56.734,56.8018,112600.0
2013-05-08 09:55:00,75.39,75.46,75.36,75.45,361500.0,56.8018,56.8545,56.7792,56.847,361500.0
2013-05-08 10:00:00,75.44,75.5,75.38,75.43,210500.0,56.8395,56.8847,56.7943,56.8319,210500.0
2013-05-08 10:05:00,75.41,75.45,75.32,75.36,92900.0,56.8169,56.847,56.7491,56.7792,92900.0
2013-05-08 10:10:00,75.37,75.39,75.29,75.3,63600.0,56.7867,56.8018,56.7265,56.734,63600.0
2013-05-08 10:15:00,75.3,75.33,75.21,75.21,52600.0,56.734,56.7566,56.6662,56.6662,52600.0
2013-05-08 10:20:00,75.22,75.23,75.1,75.11,47000.0,56.6737,56.6813,56.5833,56.5908,47000.0
2013-05-08 10:25:00,75.12,75.17,75.11,75.14,72300.0,56.5984,56.636,56.5908,56.6134,72300.0
2013-05-08 10:30:00,75.14,75.21,75.09,75.21,99100.0,56.6134,56.6662,56.5758,56.6662,99100.0
2013-05-08 10:35:00,75.22,75.28,75.2,75.27,45900.0,56.6737,56.7189,56.6587,56.7114,45900.0
2013-05-08 10:40:00,75.27,75.42,75.27,75.42,50000.0,56.7114,56.8244,56.7114,56.8244,50000.0
2013-05-08 10:45:00,75.42,75.43,75.31,75.33,87600.0,56.8244,56.8319,56.7415,56.7566,87600.0
2013-05-08 10:50:00,75.33,75.35,75.3,75.31,57600.0,56.7566,56.7717,56.734,56.7415,57600.0
2013-05-08 10:55:00,75.31,75.33,75.27,75.3,66200.0,56.7415,56.7566,56.7114,56.734,66200.0
2013-05-08 11:00:00,75.3,75.31,75.25,75.29,44000.0,56.734,56.7415,56.6963,56.7265,44000.0
2013-05-08 11:05:00,75.28,75.29,75.25,75.27,61800.0,56.7189,56.7265,56.6963,56.7114,61800.0
2013-05-08 11:10:00,75.28,75.28,75.23,75.23,38300.0,56.7189,56.7189,56.6813,56.6813,38300.0
2013-05-08 11:15:00,75.23,75.24,75.15,75.15,64100.0,56.6813,56.6888,56.621,56.621,64100.0
2013-05-08 11:20:00,75.16,75.28,75.15,75.27,119000.0,56.6285,56.7189,56.621,56.7114,119000.0
2013-05-08 11:25:00,75.27,75.34,75.26,75.31,50800.0,56.7114,56.7641,56.7039,56.7415,50800.0
2013-05-08 11:30:00,75.31,75.32,75.25,75.26,49400.0,56.7415,56.7491,56.6963,56.7039,49400.0
2013-05-08 11:35:00,75.26,75.27,75.25,75.27,53200.0,56.7039,56.7114,56.6963,56.7114,53200.0
2013-05-08 11:40:00,75.28,75.29,75.22,75.28,63300.0,56.7189,56.7265,56.6737,56.7189,63300.0
2013-05-08 11:45:00,75.28,75.31,75.27,75.3,58100.0,56.7189,56.7415,56.7114,56.734,58100.0
2013-05-08 11:50:00,75.3,75.3,75.25,75.25,68700.0,56.734,56.734,56.6963,56.6963,68700.0
2013-05-08 11:55:00,75.25,75.26,75.24,75.25,82800.0,56.6963,56.7039,56.6888,56.6963,82800.0
2013-05-08 12:00:00,75.25,75.27,75.24,75.26,71100.0,56.6963,56.7114,56.6888,56.7039,71100.0
2013-05-08 12:05:00,75.25,75.29,75.25,75.28,53800.0,56.6963,56.7265,56.6963,56.7189,53800.0
2013-05-08 12:10:00,75.28,75.38,75.28,75.38,60100.0,56.7189,56.7943,56.7189,56.7943,60100.0
2013-05-08 12:15:00,75.37,75.46,75.37,75.46,43900.0,56.7867,56.8545,56.7867,56.8545,43900.0
2013-05-08 12:20:00,75.45,75.45,75.34,75.34,79700.0,56.847,56.847,56.7641,56.7641,79700.0
2013-05-08 12:25:00,75.35,75.35,75.26,75.27,69400.0,56.7717,56.7717,56.7039,56.7114,69400.0
2013-05-08 12:30:00,75.27,75.36,75.25,75.34,64000.0,56.7114,56.7792,56.6963,56.7641,64000.0
2013-05-08 12:35:00,75.34,75.34,75.32,75.34,45400.0,56.7641,56.7641,56.7491,56.7641,45400.0
2013-05-08 12:40:00,75.34,75.38,75.34,75.37,37500.0,56.7641,56.7943,56.7641,56.7867,37500.0
2013-05-08 12:45:00,75.36,75.39,75.35,75.37,73600.0,56.7792,56.8018,56.7717,56.7867,73600.0
2013-05-08 12:50:00,75.38,75.46,75.38,75.43,29800.0,56.7943,56.8545,56.7943,56.8319,29800.0
2013-05-08 12:55:00,75.43,75.44,75.4,75.43,57800.0,56.8319,56.8395,56.8093,56.8319,57800.0
2013-05-08 13:00:00,75.43,75.47,75.43,75.46,44900.0,56.8319,56.8621,56.8319,56.8545,44900.0
2013-05-08 13:05:00,75.47,75.48,75.43,75.43,33900.0,56.8621,56.8696,56.8319,56.8319,33900.0
2013-05-08 13:10:00,75.42,75.44,75.39,75.4,56400.0,56.8244,56.8395,56.8018,56.8093,56400.0
2013-05-08 13:15:00,75.4,75.4,75.32,75.34,146300.0,56.8093,56.8093,56.7491,56.7641,146300.0
2013-05-08 13:20:00,75.33,75.34,75.2,75.21,88200.0,56.7566,56.7641,56.6587,56.6662,88200.0
2013-05-08 13:25:00,75.21,75.21,75.1,75.16,88700.0,56.6662,56.6662,56.5833,56.6285,88700.0
2013-05-08 13:30:00,75.16,75.27,75.16,75.26,110600.0,56.6285,56.7114,56.6285,56.7039,110600.0
2013-05-08 13:35:00,75.26,75.31,75.23,75.28,67200.0,56.7039,56.7415,56.6813,56.7189,67200.0
2013-05-08 13:40:00,75.27,75.27,75.2,75.22,25900.0,56.7114,56.7114,56.6587,56.6737,25900.0
2013-05-08 13:45:00,75.22,75.28,75.22,75.27,34800.0,56.6737,56.7189,56.6737,56.7114,34800.0
2013-05-08 13:50:00,75.27,75.32,75.25,75.31,30800.0,56.7114,56.7491,56.6963,56.7415,30800.0
2013-05-08 13:55:00,75.32,75.36,75.3,75.34,35200.0,56.7491,56.7792,56.734,56.7641,35200.0
2013-05-08 14:00:00,75.35,75.39,75.33,75.38,77900.0,56.7717,56.8018,56.7566,56.7943,77900.0
2013-05-08 14:05:00,75.38,75.4,75.34,75.36,86500.0,56.7943,56.8093,56.7641,56.7792,86500.0
2013-05-08 14:10:00,75.35,75.36,75.3,75.31,38800.0,56.7717,56.7792,56.734,56.7415,38800.0
2013-05-08 14:15:00,75.3,75.31,75.28,75.3,32700.0,56.734,56.7415,56.7189,56.734,32700.0
2013-05-08 14:20:00,75.31,75.34,75.3,75.31,33600.0,56.7415,56.7641,56.734,56.7415,33600.0
2013-05-08 14:25:00,75.3,75.34,75.29,75.3,38100.0,56.734,56.7641,56.7265,56.734,38100.0
2013-05-08 14:30:00,75.31,75.31,75.22,75.23,63000.0,56.7415,56.7415,56.6737,56.6813,63000.0
2013-05-08 14:35:00,75.23,75.25,75.19,75.25,54400.0,56.6813,56.6963,56.6511,56.6963,54400.0
2013-05-08 14:40:00,75.25,75.27,75.21,75.26,33800.0,56.6963,56.7114,56.6662,56.7039,33800.0
2013-05-08 14:45:00,75.26,75.27,75.22,75.25,109500.0,56.7039,56.7114,56.6737,56.6963,109500.0
2013-05-08 14:50:00,75.26,75.32,75.26,75.29,63300.0,56.7039,56.7491,56.7039,56.7265,63300.0
2013-05-08 14:55:00,75.28,75.32,75.28,75.31,48500.0,56.7189,56.7491,56.7189,56.7415,48500.0
2013-05-08 15:00:00,75.31,75.31,75.27,75.28,36700.0,56.7415,56.7415,56.7114,56.7189,36700.0
2013-05-08 15:05:00,75.28,75.34,75.27,75.33,52900.0,56.7189,56.7641,56.7114,56.7566,52900.0
2013-05-08 15:10:00,75.34,75.39,75.33,75.37,67500.0,56.7641,56.8018,56.7566,56.7867,67500.0
2013-05-08 15:15:00,75.37,75.42,75.34,75.4,95200.0,56.7867,56.8244,56.7641,56.8093,95200.0
2013-05-08 15:20:00,75.39,75.46,75.38,75.46,52400.0,56.8018,56.8545,56.7943,56.8545,52400.0
2013-05-08 15:25:00,75.45,75.49,75.45,75.45,96400.0,56.847,56.8771,56.847,56.847,96400.0
2013-05-08 15:30:00,75.46,75.48,75.44,75.45,124000.0,56.8545,56.8696,56.8395,56.847,124000.0
2013-05-08 15:35:00,75.45,75.46,75.42,75.43,87800.0,56.847,56.8545,56.8244,56.8319,87800.0
2013-05-08 15:40:00,75.43,75.44,75.41,75.41,80900.0,56.8319,56.8395,56.8169,56.8169,80900.0
2013-05-08 15:45:00,75.41,75.42,75.38,75.39,118400.0,56.8169,56.8244,56.7943,56.8018,118400.0
2013-05-08 15:50:00,75.39,75.4,75.37,75.39,152400.0,56.8018,56.8093,56.7867,56.8018,152400.0
2013-05-08 15:55:00,75.39,75.44,75.36,75.41,252500.0,56.8018,56.8395,56.7792,56.8169,252500.0
2013-05-09 09:30:00,75.36,75.65,75.36,75.64,157900.0,56.7792,56.9977,56.7792,56.9902,157900.0
2013-05-09 09:35:00,75.64,75.68,75.55,75.57,96700.0,56.9902,57.0203,56.9224,56.9374,96700.0
2013-05-09 09:40:00,75.57,75.67,75.56,75.59,116500.0,56.9374,57.0128,56.9299,56.9525,116500.0
2013-05-09 09:45:00,75.58,75.8,75.56,75.78,100600.0,56.945,57.1107,56.9299,57.0956,100600.0
2013-05-09 09:50:00,75.78,75.88,75.76,75.87,107300.0,57.0956,57.171,57.0806,57.1635,107300.0
2013-05-09 09:55:00,75.87,75.89,75.75,75.87,53000.0,57.1635,57.1785,57.073,57.1635,53000.0
2013-05-09 10:00:00,75.87,75.89,75.79,75.83,180600.0,57.1635,57.1785,57.1032,57.1333,180600.0
2013-05-09 10:05:00,75.83,75.83,75.67,75.73,73200.0,57.1333,57.1333,57.0128,57.058,73200.0
2013-05-09 10:10:00,75.73,75.78,75.64,75.72,56300.0,57.058,57.0956,56.9902,57.0504,56300.0
2013-05-09 10:15:00,75.71,75.77,75.47,75.47,142100.0,57.0429,57.0881,56.8621,56.8621,142100.0
2013-05-09 10:20:00,75.47,75.57,75.44,75.46,97200.0,56.8621,56.9374,56.8395,56.8545,97200.0
2013-05-09 10:25:00,75.47,75.47,75.37,75.47,102600.0,56.8621,56.8621,56.7867,56.8621,102600.0
2013-05-09 10:30:00,75.47,75.59,75.46,75.56,111600.0,56.8621,56.9525,56.8545,56.9299,111600.0
2013-05-09 10:35:00,75.56,75.62,75.55,75.61,104300.0,56.9299,56.9751,56.9224,56.9676,104300.0
2013-05-09 10:40:00,75.61,75.65,75.57,75.62,168200.0,56.9676,56.9977,56.9374,56.9751,168200.0
2013-05-09 10:45:00,75.62,75.63,75.52,75.52,79100.0,56.9751,56.9826,56.8998,56.8998,79100.0
2013-05-09 10:50:00,75.51,75.51,75.45,75.47,45400.0,56.8922,56.8922,56.847,56.8621,45400.0
2013-05-09 10:55:00,75.48,75.51,75.4,75.5,74800.0,56.8696,56.8922,56.8093,56.8847,74800.0
2013-05-09 11:00:00,75.49,75.57,75.48,75.55,57800.0,56.8771,56.9374,56.8696,56.9224,57800.0
2013-05-09 11:05:00,75.56,75.62,75.56,75.61,75500.0,56.9299,56.9751,56.9299,56.9676,75500.0
2013-05-09 11:10:00,75.61,75.66,75.56,75.56,42100.0,56.9676,57.0052,56.9299,56.9299,42100.0
2013-05-09 11:15:00,75.57,75.58,75.47,75.49,50100.0,56.9374,56.945,56.8621,56.8771,50100.0
2013-05-09 11:20:00,75.5,75.62,75.48,75.6,52400.0,56.8847,56.9751,56.8696,56.96,52400.0
2013-05-09 11:25:00,75.6,75.67,75.59,75.67,62600.0,56.96,57.0128,56.9525,57.0128,62600.0
2013-05-09 11:30:00,75.67,75.7,75.64,75.64,76000.0,57.0128,57.0354,56.9902,56.9902,76000.0
2013-05-09 11:35:00,75.65,75.71,75.63,75.7,52000.0,56.9977,57.0429,56.9826,57.0354,52000.0
2013-05-09 11:40:00,75.69,75.72,75.66,75.69,46900.0,57.0278,57.0504,57.0052,57.0278,46900.0
2013-05-09 11:45:00,75.69,75.69,75.65,75.66,41600.0,57.0278,57.0278,56.9977,57.0052,41600.0
2013-05-09 11:50:00,75.67,75.69,75.59,75.6,46500.0,57.0128,57.0278,56.9525,56.96,46500.0
2013-05-09 11:55:00,75.61,75.65,75.58,75.63,39600.0,56.9676,56.9977,56.945,56.9826,39600.0
2013-05-09 12:00:00,75.63,75.74,75.63,75.72,33900.0,56.9826,57.0655,56.9826,57.0504,33900.0
2013-05-09 12:05:00,75.72,75.75,75.7,75.74,35100.0,57.0504,57.073,57.0354,57.0655,35100.0
2013-05-09 12:10:00,75.75,75.77,75.73,75.77,30300.0,57.073,57.0881,57.058,57.0881,30300.0
2013-05-09 12:15:00,75.77,75.78,75.74,75.77,31100.0,57.0881,57.0956,57.0655,57.0881,31100.0
2013-05-09 12:20:00,75.78,75.78,75.72,75.78,46100.0,57.0956,57.0956,57.0504,57.0956,46100.0
2013-05-09 12:25:00,75.78,75.8,75.75,75.76,31500.0,57.0956,57.1107,57.073,57.0806,31500.0
2013-05-09 12:30:00,75.76,75.76,75.73,75.75,38800.0,57.0806,57.0806,57.058,57.073,38800.0
2013-05-09 12:35:00,75.75,75.79,75.74,75.75,35100.0,57.073,57.1032,57.0655,57.073,35100.0
2013-05-09 12:40:00,75.76,75.79,75.72,75.72,33000.0,57.0806,57.1032,57.0504,57.0504,33000.0
2013-05-09 12:45:00,75.71,75.71,75.62,75.69,91100.0,57.0429,57.0429,56.9751,57.0278,91100.0
2013-05-09 12:50:00,75.69,75.74,75.68,75.74,42800.0,57.0278,57.0655,57.0203,57.0655,42800.0
2013-05-09 12:55:00,75.73,75.86,75.73,75.86,50600.0,57.058,57.1559,57.058,57.1559,50600.0
2013-05-09 13:00:00,75.87,75.92,75.86,75.88,93600.0,57.1635,57.2011,57.1559,57.171,93600.0
2013-05-09 13:05:00,75.89,75.91,75.85,75.88,31300.0,57.1785,57.1936,57.1484,57.171,31300.0
2013-05-09 13:10:00,75.88,75.9,75.86,75.86,37900.0,57.171,57.1861,57.1559,57.1559,37900.0
2013-05-09 13:15:00,75.86,75.93,75.86,75.93,48000.0,57.1559,57.2087,57.1559,57.2087,48000.0
2013-05-09 13:20:00,75.93,75.97,75.93,75.95,34800.0,57.2087,57.2388,57.2087,57.2237,34800.0
2013-05-09 13:25:00,75.94,75.98,75.94,75.97,35100.0,57.2162,57.2463,57.2162,57.2388,35100.0
2013-05-09 13:30:00,75.97,75.99,75.96,75.98,53000.0,57.2388,57.2539,57.2313,57.2463,53000.0
2013-05-09 13:35:00,75.98,75.99,75.94,75.95,23600.0,57.2463,57.2539,57.2162,57.2237,23600.0
2013-05-09 13:40:00,75.96,76.0,75.94,75.98,55300.0,57.2313,57.2614,57.2162,57.2463,55300.0
2013-05-09 13:45:00,75.98,76.03,75.97,76.03,77600.0,57.2463,57.284,57.2388,57.284,77600.0
2013-05-09 13:50:00,76.02,76.1,76.02,76.09,51600.0,57.2765,57.3367,57.2765,57.3292,51600.0
2013-05-09 13:55:00,76.09,76.1,76.03,76.06,55700.0,57.3292,57.3367,57.284,57.3066,55700.0
2013-05-09 14:00:00,76.06,76.12,76.05,76.09,58400.0,57.3066,57.3518,57.2991,57.3292,58400.0
2013-05-09 14:05:00,76.07,76.1,76.06,76.1,55800.0,57.3141,57.3367,57.3066,57.3367,55800.0
2013-05-09 14:10:00,76.1,76.1,76.08,76.09,70000.0,57.3367,57.3367,57.3217,57.3292,70000.0
2013-05-09 14:15:00,76.09,76.15,76.08,76.14,52200.0,57.3292,57.3744,57.3217,57.3669,52200.0
2013-05-09 14:20:00,76.14,76.17,76.11,76.13,40700.0,57.3669,57.3895,57.3443,57.3593,40700.0
2013-05-09 14:25:00,76.13,76.18,76.13,76.15,65600.0,57.3593,57.397,57.3593,57.3744,65600.0
2013-05-09 14:30:00,76.15,76.15,76.0,76.01,141000.0,57.3744,57.3744,57.2614,57.2689,141000.0
2013-05-09 14:35:00,76.01,76.02,75.88,75.89,156000.0,57.2689,57.2765,57.171,57.1785,156000.0
2013-05-09 14:40:00,75.88,75.89,75.77,75.78,81500.0,57.171,57.1785,57.0881,57.0956,81500.0
2013-05-09 14:45:00,75.78,75.81,75.77,75.78,67200.0,57.0956,57.1182,57.0881,57.0956,67200.0
2013-05-09 14:50:00,75.78,75.82,75.76,75.76,89600.0,57.0956,57.1258,57.0806,57.0806,89600.0
2013-05-09 14:55:00,75.76,75.76,75.66,75.69,109200.0,57.0806,57.0806,57.0052,57.0278,109200.0
2013-05-09 15:00:00,75.68,75.68,75.55,75.63,88900.0,57.0203,57.0203,56.9224,56.9826,88900.0
2013-05-09 15:05:00,75.63,75.73,75.61,75.71,51600.0,56.9826,57.058,56.9676,57.0429,51600.0
2013-05-09 15:10:00,75.72,75.76,75.68,75.68,64300.0,57.0504,57.0806,57.0203,57.0203,64300.0
2013-05-09 15:15:00,75.67,75.79,75.66,75.78,60500.0,57.0128,57.1032,57.0052,57.0956,60500.0
2013-05-09 15:20:00,75.78,75.9,75.77,75.89,82900.0,57.0956,57.1861,57.0881,57.1785,82900.0
2013-05-09 15:25:00,75.89,75.94,75.85,75.92,81700.0,57.1785,57.2162,57.1484,57.2011,81700.0
2013-05-09 15:30:00,75.92,75.98,75.91,75.94,94300.0,57.2011,57.2463,57.1936,57.2162,94300.0
2013-05-09 15:35:00,75.94,75.95,75.82,75.85,106300.0,57.2162,57.2237,57.1258,57.1484,106300.0
2013-05-09 15:40:00,75.85,75.89,75.85,75.88,105000.0,57.1484,57.1785,57.1484,57.171,105000.0
2013-05-09 15:45:00,75.89,75.93,75.85,75.9,224300.0,57.1785,57.2087,57.1484,57.1861,224300.0
2013-05-09 15:50:00,75.9,75.9,75.73,75.75,142500.0,57.1861,57.1861,57.058,57.073,142500.0
2013-05-09 15:55:00,75.75,75.87,75.73,75.87,208700.0,57.073,57.1635,57.058,57.1635,208700.0
2013-05-10 09:30:00,76.14,76.18,75.87,76.07,105200.0,57.3669,57.397,57.1635,57.3141,105200.0
2013-05-10 09:35:00,76.09,76.2,75.91,75.93,53600.0,57.3292,57.4121,57.1936,57.2087,53600.0
2013-05-10 09:40:00,75.95,75.98,75.82,75.91,60700.0,57.2237,57.2463,57.1258,57.1936,60700.0
2013-05-10 09:45:00,75.91,75.94,75.86,75.86,59600.0,57.1936,57.2162,57.1559,57.1559,59600.0
2013-05-10 09:50:00,75.86,75.96,75.76,75.76,74300.0,57.1559,57.2313,57.0806,57.0806,74300.0
2013-05-10 09:55:00,75.76,75.98,75.71,75.93,79600.0,57.0806,57.2463,57.0429,57.2087,79600.0
2013-05-10 10:00:00,75.94,76.08,75.93,75.95,99800.0,57.2162,57.3217,57.2087,57.2237,99800.0
2013-05-10 10:05:00,75.94,76.07,75.94,75.99,59300.0,57.2162,57.3141,57.2162,57.2539,59300.0
2013-05-10 10:10:00,76.0,76.02,75.95,75.97,48700.0,57.2614,57.2765,57.2237,57.2388,48700.0
2013-05-10 10:15:00,75.96,76.03,75.93,75.94,74000.0,57.2313,57.284,57.2087,57.2162,74000.0
2013-05-10 10:20:00,75.95,76.01,75.91,75.97,40700.0,57.2237,57.2689,57.1936,57.2388,40700.0
2013-05-10 10:25:00,75.97,75.99,75.9,75.9,41100.0,57.2388,57.2539,57.1861,57.1861,41100.0
2013-05-10 10:30:00,75.91,75.91,75.75,75.78,55000.0,57.1936,57.1936,57.073,57.0956,55000.0
2013-05-10 10:35:00,75.79,75.8,75.65,75.65,70300.0,57.1032,57.1107,56.9977,56.9977,70300.0
2013-05-10 10:40:00,75.65,75.71,75.64,75.71,35700.0,56.9977,57.0429,56.9902,57.0429,35700.0
2013-05-10 10:45:00,75.71,75.79,75.7,75.79,43900.0,57.0429,57.1032,57.0354,57.1032,43900.0
2013-05-10 10:50:00,75.8,75.87,75.8,75.85,38300.0,57.1107,57.1635,57.1107,57.1484,38300.0
2013-05-10 10:55:00,75.86,75.86,75.77,75.8,80400.0,57.1559,57.1559,57.0881,57.1107,80400.0
2013-05-10 11:00:00,75.8,75.83,75.75,75.78,57700.0,57.1107,57.1333,57.073,57.0956,57700.0
2013-05-10 11:05:00,75.78,75.81,75.74,75.81,129100.0,57.0956,57.1182,57.0655,57.1182,129100.0
2013-05-10 11:10:00,75.81,75.88,75.79,75.82,67200.0,57.1182,57.171,57.1032,57.1258,67200.0
2013-05-10 11:15:00,75.82,75.83,75.78,75.78,27100.0,57.1258,57.1333,57.0956,57.0956,27100.0
2013-05-10 11:20:00,75.81,75.81,75.67,75.67,67200.0,57.1182,57.1182,57.0128,57.0128,67200.0
2013-05-10 11:25:00,75.68,75.77,75.68,75.76,30400.0,57.0203,57.0881,57.0203,57.0806,30400.0
2013-05-10 11:30:00,75.77,75.85,75.74,75.79,59000.0,57.0881,57.1484,57.0655,57.1032,59000.0
2013-05-10 11:35:00,75.79,75.81,75.76,75.76,30200.0,57.1032,57.1182,57.0806,57.0806,30200.0
2013-05-10 11:40:00,75.76,75.76,75.65,75.65,57300.0,57.0806,57.0806,56.9977,56.9977,57300.0
2013-05-10 11:45:00,75.66,75.67,75.58,75.6,62600.0,57.0052,57.0128,56.945,56.96,62600.0
2013-05-10 11:50:00,75.59,75.59,75.41,75.41,70500.0,56.9525,56.9525,56.8169,56.8169,70500.0
2013-05-10 11:55:00,75.41,75.5,75.41,75.45,31000.0,56.8169,56.8847,56.8169,56.847,31000.0
2013-05-10 12:00:00,75.44,75.52,75.43,75.45,49200.0,56.8395,56.8998,56.8319,56.847,49200.0
2013-05-10 12:05:00,75.45,75.51,75.42,75.42,42400.0,56.847,56.8922,56.8244,56.8244,42400.0
2013-05-10 12:10:00,75.42,75.55,75.42,75.55,27700.0,56.8244,56.9224,56.8244,56.9224,27700.0
2013-05-10 12:15:00,75.55,75.62,75.52,75.54,40100.0,56.9224,56.9751,56.8998,56.9148,40100.0
2013-05-10 12:20:00,75.55,75.56,75.51,75.53,36000.0,56.9224,56.9299,56.8922,56.9073,36000.0
2013-05-10 12:25:00,75.53,75.57,75.53,75.53,50700.0,56.9073,56.9374,56.9073,56.9073,50700.0
2013-05-10 12:30:00,75.53,75.59,75.53,75.55,50900.0,56.9073,56.9525,56.9073,56.9224,50900.0
2013-05-10 12:35:00,75.55,75.57,75.53,75.55,21600.0,56.9224,56.9374,56.9073,56.9224,21600.0
2013-05-10 12:40:00,75.56,75.64,75.56,75.59,36200.0,56.9299,56.9902,56.9299,56.9525,36200.0
2013-05-10 12:45:00,75.59,75.64,75.46,75.59,130000.0,56.9525,56.9902,56.8545,56.9525,130000.0
2013-05-10 12:50:00,75.59,75.62,75.57,75.6,65100.0,56.9525,56.9751,56.9374,56.96,65100.0
2013-05-10 12:55:00,75.6,75.79,75.6,75.76,137600.0,56.96,57.1032,56.96,57.0806,137600.0
2013-05-10 13:00:00,75.76,75.77,75.68,75.69,45300.0,57.0806,57.0881,57.0203,57.0278,45300.0
2013-05-10 13:05:00,75.68,75.76,75.68,75.73,72800.0,57.0203,57.0806,57.0203,57.058,72800.0
2013-05-10 13:10:00,75.73,75.83,75.73,75.81,51800.0,57.058,57.1333,57.058,57.1182,51800.0
2013-05-10 13:15:00,75.81,75.82,75.76,75.76,38800.0,57.1182,57.1258,57.0806,57.0806,38800.0
2013-05-10 13:20:00,75.76,75.82,75.76,75.79,24700.0,57.0806,57.1258,57.0806,57.1032,24700.0
2013-05-10 13:25:00,75.79,75.9,75.77,75.89,41700.0,57.1032,57.1861,57.0881,57.1785,41700.0
2013-05-10 13:30:00,75.89,75.92,75.85,75.86,38000.0,57.1785,57.2011,57.1484,57.1559,38000.0
2013-05-10 13:35:00,75.85,75.86,75.82,75.82,28100.0,57.1484,57.1559,57.1258,57.1258,28100.0
2013-05-10 13:40:00,75.81,75.82,75.79,75.81,26500.0,57.1182,57.1258,57.1032,57.1182,26500.0
2013-05-10 13:45:00,75.82,75.83,75.8,75.81,28900.0,57.1258,57.1333,57.1107,57.1182,28900.0
2013-05-10 13:50:00,75.81,75.91,75.81,75.86,52900.0,57.1182,57.1936,57.1182,57.1559,52900.0
2013-05-10 13:55:00,75.85,75.88,75.82,75.84,24400.0,57.1484,57.171,57.1258,57.1409,24400.0
2013-05-10 14:00:00,75.84,75.84,75.79,75.79,26600.0,57.1409,57.1409,57.1032,57.1032,26600.0
2013-05-10 14:05:00,75.8,75.83,75.79,75.81,55800.0,57.1107,57.1333,57.1032,57.1182,55800.0
2013-05-10 14:10:00,75.8,75.81,75.76,75.76,43200.0,57.1107,57.1182,57.0806,57.0806,43200.0
2013-05-10 14:15:00,75.76,75.76,75.72,75.73,26800.0,57.0806,57.0806,57.0504,57.058,26800.0
2013-05-10 14:20:00,75.73,75.79,75.73,75.76,25300.0,57.058,57.1032,57.058,57.0806,25300.0
2013-05-10 14:25:00,75.76,75.81,75.76,75.81,36600.0,57.0806,57.1182,57.0806,57.1182,36600.0
2013-05-10 14:30:00,75.8,75.83,75.79,75.79,34800.0,57.1107,57.1333,57.1032,57.1032,34800.0
2013-05-10 14:35:00,75.79,75.8,75.76,75.77,22600.0,57.1032,57.1107,57.0806,57.0881,22600.0
2013-05-10 14:40:00,75.78,75.78,75.74,75.76,44600.0,57.0956,57.0956,57.0655,57.0806,44600.0
2013-05-10 14:45:00,75.77,75.78,75.69,75.69,64900.0,57.0881,57.0956,57.0278,57.0278,64900.0
2013-05-10 14:50:00,75.7,75.76,75.69,75.75,34800.0,57.0354,57.0806,57.0278,57.073,34800.0
2013-05-10 14:55:00,75.76,75.76,75.65,75.65,64600.0,57.0806,57.0806,56.9977,56.9977,64600.0
2013-05-10 15:00:00,75.66,75.66,75.64,75.65,36800.0,57.0052,57.0052,56.9902,56.9977,36800.0
2013-05-10 15:05:00,75.65,75.69,75.64,75.69,55700.0,56.9977,57.0278,56.9902,57.0278,55700.0
2013-05-10 15:10:00,75.69,75.78,75.67,75.67,73700.0,57.0278,57.0956,57.0128,57.0128,73700.0
2013-05-10 15:15:00,75.68,75.7,75.67,75.67,52300.0,57.0203,57.0354,57.0128,57.0128,52300.0
2013-05-10 15:20:00,75.66,75.7,75.65,75.65,76800.0,57.0052,57.0354,56.9977,56.9977,76800.0
2013-05-10 15:25:00,75.65,75.65,75.62,75.65,43300.0,56.9977,56.9977,56.9751,56.9977,43300.0
2013-05-10 15:30:00,75.65,75.75,75.64,75.75,63500.0,56.9977,57.073,56.9902,57.073,63500.0
2013-05-10 15:35:00,75.75,75.76,75.71,75.71,74400.0,57.073,57.0806,57.0429,57.0429,74400.0
2013-05-10 15:40:00,75.71,75.82,75.69,75.82,93100.0,57.0429,57.1258,57.0278,57.1258,93100.0
2013-05-10 15:45:00,75.82,75.93,75.81,75.89,133800.0,57.1258,57.2087,57.1182,57.1785,133800.0
2013-05-10 15:50:00,75.89,75.92,75.87,75.9,86600.0,57.1785,57.2011,57.1635,57.1861,86600.0
2013-05-10 15:55:00,75.9,76.01,75.84,75.99,351200.0,57.1861,57.2689,57.1409,57.2539,351200.0
2013-05-13 09:30:00,76.03,76.17,75.95,76.14,109100.0,57.284,57.3895,57.2237,57.3669,109100.0
2013-05-13 09:35:00,76.16,76.25,76.14,76.17,34100.0,57.382,57.4498,57.3669,57.3895,34100.0
2013-05-13 09:40:00,76.19,76.3,76.16,76.17,66100.0,57.4046,57.4874,57.382,57.3895,66100.0
2013-05-13 09:45:00,76.17,76.18,76.08,76.18,44800.0,57.3895,57.397,57.3217,57.397,44800.0
2013-05-13 09:50:00,76.17,76.2,76.08,76.1,130000.0,57.3895,57.4121,57.3217,57.3367,130000.0
2013-05-13 09:55:00,76.1,76.11,75.97,76.01,76200.0,57.3367,57.3443,57.2388,57.2689,76200.0
2013-05-13 10:00:00,75.97,76.2,75.96,76.2,74300.0,57.2388,57.4121,57.2313,57.4121,74300.0
2013-05-13 10:05:00,76.2,76.38,76.18,76.34,53400.0,57.4121,57.5477,57.397,57.5176,53400.0
2013-05-13 10:10:00,76.33,76.34,76.3,76.31,47500.0,57.51,57.5176,57.4874,57.495,47500.0
2013-05-13 10:15:00,76.32,76.33,76.23,76.3,126300.0,57.5025,57.51,57.4347,57.4874,126300.0
2013-05-13 10:20:00,76.3,76.33,76.27,76.27,42400.0,57.4874,57.51,57.4648,57.4648,42400.0
2013-05-13 10:25:00,76.26,76.33,76.26,76.33,48300.0,57.4573,57.51,57.4573,57.51,48300.0
2013-05-13 10:30:00,76.33,76.33,76.26,76.3,44600.0,57.51,57.51,57.4573,57.4874,44600.0
2013-05-13 10:35:00,76.31,76.33,76.29,76.31,40600.0,57.495,57.51,57.4799,57.495,40600.0
2013-05-13 10:40:00,76.32,76.33,76.26,76.28,35000.0,57.5025,57.51,57.4573,57.4724,35000.0
2013-05-13 10:45:00,76.28,76.33,76.28,76.32,31800.0,57.4724,57.51,57.4724,57.5025,31800.0
2013-05-13 10:50:00,76.33,76.4,76.32,76.37,45700.0,57.51,57.5628,57.5025,57.5402,45700.0
2013-05-13 10:55:00,76.38,76.39,76.26,76.28,34800.0,57.5477,57.5552,57.4573,57.4724,34800.0
2013-05-13 11:00:00,76.29,76.32,76.27,76.3,24800.0,57.4799,57.5025,57.4648,57.4874,24800.0
2013-05-13 11:05:00,76.29,76.34,76.27,76.28,37900.0,57.4799,57.5176,57.4648,57.4724,37900.0
2013-05-13 11:10:00,76.27,76.38,76.27,76.38,32600.0,57.4648,57.5477,57.4648,57.5477,32600.0
2013-05-13 11:15:00,76.38,76.4,76.36,76.39,18100.0,57.5477,57.5628,57.5326,57.5552,18100.0
2013-05-13 11:20:00,76.39,76.4,76.27,76.27,22900.0,57.5552,57.5628,57.4648,57.4648,22900.0
2013-05-13 11:25:00,76.27,76.33,76.23,76.33,31400.0,57.4648,57.51,57.4347,57.51,31400.0
2013-05-13 11:30:00,76.33,76.33,76.25,76.27,43800.0,57.51,57.51,57.4498,57.4648,43800.0
2013-05-13 11:35:00,76.28,76.34,76.28,76.34,20100.0,57.4724,57.5176,57.4724,57.5176,20100.0
2013-05-13 11:40:00,76.34,76.37,76.31,76.34,28100.0,57.5176,57.5402,57.495,57.5176,28100.0
2013-05-13 11:45:00,76.35,76.44,76.35,76.44,80800.0,57.5251,57.5929,57.5251,57.5929,80800.0
2013-05-13 11:50:00,76.43,76.63,76.43,76.62,416600.0,57.5854,57.7361,57.5854,57.7285,416600.0
2013-05-13 11:55:00,76.6,76.66,76.58,76.66,54500.0,57.7135,57.7587,57.6984,57.7587,54500.0
2013-05-13 12:00:00,76.66,76.66,76.61,76.65,38800.0,57.7587,57.7587,57.721,57.7511,38800.0
2013-05-13 12:05:00,76.65,76.71,76.65,76.7,43400.0,57.7511,57.7963,57.7511,57.7888,43400.0
2013-05-13 12:10:00,76.71,76.76,76.7,76.74,36500.0,57.7963,57.834,57.7888,57.8189,36500.0
2013-05-13 12:15:00,76.75,76.82,76.71,76.82,95900.0,57.8265,57.8792,57.7963,57.8792,95900.0
2013-05-13 12:20:00,76.81,76.85,76.79,76.84,64400.0,57.8717,57.9018,57.8566,57.8943,64400.0
2013-05-13 12:25:00,76.83,76.84,76.78,76.81,34700.0,57.8868,57.8943,57.8491,57.8717,34700.0
2013-05-13 12:30:00,76.82,76.83,76.78,76.78,32600.0,57.8792,57.8868,57.8491,57.8491,32600.0
2013-05-13 12:35:00,76.79,76.8,76.73,76.73,30400.0,57.8566,57.8642,57.8114,57.8114,30400.0
2013-05-13 12:40:00,76.72,76.79,76.72,76.76,21200.0,57.8039,57.8566,57.8039,57.834,21200.0
2013-05-13 12:45:00,76.76,76.78,76.75,76.77,12100.0,57.834,57.8491,57.8265,57.8416,12100.0
2013-05-13 12:50:00,76.77,76.79,76.69,76.7,32700.0,57.8416,57.8566,57.7813,57.7888,32700.0
2013-05-13 12:55:00,76.69,76.7,76.64,76.65,28000.0,57.7813,57.7888,57.7436,57.7511,28000.0
2013-05-13 13:00:00,76.64,76.65,76.6,76.6,44200.0,57.7436,57.7511,57.7135,57.7135,44200.0
2013-05-13 13:05:00,76.6,76.63,76.59,76.59,43600.0,57.7135,57.7361,57.7059,57.7059,43600.0
2013-05-13 13:10:00,76.59,76.61,76.59,76.59,24600.0,57.7059,57.721,57.7059,57.7059,24600.0
2013-05-13 13:15:00,76.59,76.62,76.58,76.58,59200.0,57.7059,57.7285,57.6984,57.6984,59200.0
2013-05-13 13:20:00,76.58,76.58,76.51,76.52,30400.0,57.6984,57.6984,57.6457,57.6532,30400.0
2013-05-13 13:25:00,76.52,76.53,76.49,76.52,34800.0,57.6532,57.6607,57.6306,57.6532,34800.0
2013-05-13 13:30:00,76.52,76.53,76.47,76.53,30100.0,57.6532,57.6607,57.6155,57.6607,30100.0
2013-05-13 13:35:00,76.53,76.54,76.5,76.54,47000.0,57.6607,57.6683,57.6381,57.6683,47000.0
2013-05-13 13:40:00,76.54,76.59,76.53,76.56,43500.0,57.6683,57.7059,57.6607,57.6833,43500.0
2013-05-13 13:45:00,76.56,76.59,76.56,76.59,18800.0,57.6833,57.7059,57.6833,57.7059,18800.0
2013-05-13 13:50:00,76.59,76.6,76.57,76.58,37400.0,57.7059,57.7135,57.6909,57.6984,37400.0
2013-05-13 13:55:00,76.58,76.61,76.55,76.55,25500.0,57.6984,57.721,57.6758,57.6758,25500.0
2013-05-13 14:00:00,76.55,76.59,76.49,76.57,41400.0,57.6758,57.7059,57.6306,57.6909,41400.0
2013-05-13 14:05:00,76.57,76.57,76.49,76.49,21100.0,57.6909,57.6909,57.6306,57.6306,21100.0
2013-05-13 14:10:00,76.49,76.52,76.46,76.51,34400.0,57.6306,57.6532,57.608,57.6457,34400.0
2013-05-13 14:15:00,76.52,76.52,76.48,76.49,19100.0,57.6532,57.6532,57.6231,57.6306,19100.0
2013-05-13 14:20:00,76.49,76.54,76.48,76.54,29900.0,57.6306,57.6683,57.6231,57.6683,29900.0
2013-05-13 14:25:00,76.54,76.56,76.52,76.52,30900.0,57.6683,57.6833,57.6532,57.6532,30900.0
2013-05-13 14:30:00,76.52,76.63,76.52,76.62,31300.0,57.6532,57.7361,57.6532,57.7285,31300.0
2013-05-13 14:35:00,76.61,76.66,76.58,76.64,37100.0,57.721,57.7587,57.6984,57.7436,37100.0
2013-05-13 14:40:00,76.64,76.67,76.62,76.66,27200.0,57.7436,57.7662,57.7285,57.7587,27200.0
2013-05-13 14:45:00,76.65,76.69,76.65,76.66,51200.0,57.7511,57.7813,57.7511,57.7587,51200.0
2013-05-13 14:50:00,76.65,76.69,76.65,76.69,19500.0,57.7511,57.7813,57.7511,57.7813,19500.0
2013-05-13 14:55:00,76.68,76.71,76.66,76.71,35600.0,57.7737,57.7963,57.7587,57.7963,35600.0
2013-05-13 15:00:00,76.71,76.71,76.64,76.65,42600.0,57.7963,57.7963,57.7436,57.7511,42600.0
2013-05-13 15:05:00,76.65,76.69,76.6,76.6,40600.0,57.7511,57.7813,57.7135,57.7135,40600.0
2013-05-13 15:10:00,76.61,76.62,76.55,76.56,54200.0,57.721,57.7285,57.6758,57.6833,54200.0
2013-05-13 15:15:00,76.56,76.58,76.52,76.58,42800.0,57.6833,57.6984,57.6532,57.6984,42800.0
2013-05-13 15:20:00,76.57,76.59,76.56,76.58,37900.0,57.6909,57.7059,57.6833,57.6984,37900.0
2013-05-13 15:25:00,76.59,76.64,76.57,76.61,45300.0,57.7059,57.7436,57.6909,57.721,45300.0
2013-05-13 15:30:00,76.6,76.63,76.59,76.63,39400.0,57.7135,57.7361,57.7059,57.7361,39400.0
2013-05-13 15:35:00,76.63,76.69,76.62,76.66,77700.0,57.7361,57.7813,57.7285,57.7587,77700.0
2013-05-13 15:40:00,76.66,76.68,76.63,76.66,82900.0,57.7587,57.7737,57.7361,57.7587,82900.0
2013-05-13 15:45:00,76.66,76.67,76.59,76.61,97500.0,57.7587,57.7662,57.7059,57.721,97500.0
2013-05-13 15:50:00,76.61,76.61,76.57,76.6,105800.0,57.721,57.721,57.6909,57.7135,105800.0
2013-05-13 15:55:00,76.59,76.68,76.58,76.68,252500.0,57.7059,57.7737,57.6984,57.7737,252500.0
2013-05-14 09:30:00,76.78,76.91,76.75,76.86,132300.0,57.8491,57.947,57.8265,57.9094,132300.0
2013-05-14 09:35:00,76.87,76.96,76.79,76.82,63500.0,57.9169,57.9847,57.8566,57.8792,63500.0
2013-05-14 09:40:00,76.81,76.9,76.8,76.86,61500.0,57.8717,57.9395,57.8642,57.9094,61500.0
2013-05-14 09:45:00,76.86,77.0,76.86,76.99,68500.0,57.9094,58.0148,57.9094,58.0073,68500.0
2013-05-14 09:50:00,76.99,77.19,76.99,77.16,119100.0,58.0073,58.158,58.0073,58.1354,119100.0
2013-05-14 09:55:00,77.15,77.16,77.05,77.11,157200.0,58.1279,58.1354,58.0525,58.0977,157200.0
2013-05-14 10:00:00,77.11,77.11,77.02,77.06,54700.0,58.0977,58.0977,58.0299,58.06,54700.0
2013-05-14 10:05:00,77.06,77.12,77.05,77.08,70900.0,58.06,58.1053,58.0525,58.0751,70900.0
2013-05-14 10:10:00,77.08,77.08,77.01,77.04,73400.0,58.0751,58.0751,58.0224,58.045,73400.0
2013-05-14 10:15:00,77.05,77.05,77.02,77.03,46000.0,58.0525,58.0525,58.0299,58.0374,46000.0
2013-05-14 10:20:00,77.03,77.04,76.97,76.99,68600.0,58.0374,58.045,57.9922,58.0073,68600.0
2013-05-14 10:25:00,76.99,77.01,76.97,77.0,54800.0,58.0073,58.0224,57.9922,58.0148,54800.0
2013-05-14 10:30:00,77.0,77.05,77.0,77.05,43800.0,58.0148,58.0525,58.0148,58.0525,43800.0
2013-05-14 10:35:00,77.05,77.1,77.03,77.1,51600.0,58.0525,58.0902,58.0374,58.0902,51600.0
2013-05-14 10:40:00,77.1,77.12,76.97,76.98,53200.0,58.0902,58.1053,57.9922,57.9998,53200.0
2013-05-14 10:45:00,76.99,77.07,76.98,77.06,45100.0,58.0073,58.0676,57.9998,58.06,45100.0
2013-05-14 10:50:00,77.06,77.28,77.06,77.27,154100.0,58.06,58.2258,58.06,58.2183,154100.0
2013-05-14 10:55:00,77.27,77.42,77.26,77.32,112800.0,58.2183,58.3313,58.2107,58.2559,112800.0
2013-05-14 11:00:00,77.33,77.4,77.28,77.3,105800.0,58.2635,58.3162,58.2258,58.2409,105800.0
2013-05-14 11:05:00,77.29,77.36,77.24,77.28,113700.0,58.2333,58.2861,58.1957,58.2258,113700.0
2013-05-14 11:10:00,77.27,77.34,77.23,77.34,69100.0,58.2183,58.271,58.1881,58.271,69100.0
2013-05-14 11:15:00,77.34,77.35,77.25,77.28,44900.0,58.271,58.2785,58.2032,58.2258,44900.0
2013-05-14 11:20:00,77.29,77.29,77.25,77.27,50100.0,58.2333,58.2333,58.2032,58.2183,50100.0
2013-05-14 11:25:00,77.26,77.28,77.21,77.22,91300.0,58.2107,58.2258,58.1731,58.1806,91300.0
2013-05-14 11:30:00,77.22,77.29,77.16,77.19,73000.0,58.1806,58.2333,58.1354,58.158,73000.0
2013-05-14 11:35:00,77.2,77.24,77.09,77.11,98100.0,58.1655,58.1957,58.0827,58.0977,98100.0
2013-05-14 11:40:00,77.11,77.12,77.02,77.03,77100.0,58.0977,58.1053,58.0299,58.0374,77100.0
2013-05-14 11:45:00,77.05,77.23,77.04,77.16,65700.0,58.0525,58.1881,58.045,58.1354,65700.0
2013-05-14 11:50:00,77.16,77.26,77.13,77.23,33900.0,58.1354,58.2107,58.1128,58.1881,33900.0
2013-05-14 11:55:00,77.23,77.23,77.16,77.22,22800.0,58.1881,58.1881,58.1354,58.1806,22800.0
2013-05-14 12:00:00,77.21,77.22,77.14,77.14,28700.0,58.1731,58.1806,58.1203,58.1203,28700.0
2013-05-14 12:05:00,77.15,77.17,77.12,77.16,33300.0,58.1279,58.1429,58.1053,58.1354,33300.0
2013-05-14 12:10:00,77.15,77.18,77.15,77.17,21000.0,58.1279,58.1505,58.1279,58.1429,21000.0
2013-05-14 12:15:00,77.16,77.29,77.16,77.26,72100.0,58.1354,58.2333,58.1354,58.2107,72100.0
2013-05-14 12:20:00,77.25,77.34,77.25,77.33,54100.0,58.2032,58.271,58.2032,58.2635,54100.0
2013-05-14 12:25:00,77.33,77.35,77.31,77.31,23700.0,58.2635,58.2785,58.2484,58.2484,23700.0
2013-05-14 12:30:00,77.3,77.33,77.29,77.32,31000.0,58.2409,58.2635,58.2333,58.2559,31000.0
2013-05-14 12:35:00,77.31,77.33,77.28,77.28,49900.0,58.2484,58.2635,58.2258,58.2258,49900.0
2013-05-14 12:40:00,77.28,77.34,77.28,77.32,25300.0,58.2258,58.271,58.2258,58.2559,25300.0
2013-05-14 12:45:00,77.32,77.34,77.28,77.29,59200.0,58.2559,58.271,58.2258,58.2333,59200.0
2013-05-14 12:50:00,77.29,77.29,77.17,77.18,37300.0,58.2333,58.2333,58.1429,58.1505,37300.0
2013-05-14 12:55:00,77.18,77.2,77.17,77.19,21700.0,58.1505,58.1655,58.1429,58.158,21700.0
2013-05-14 13:00:00,77.2,77.21,77.19,77.2,24300.0,58.1655,58.1731,58.158,58.1655,24300.0
2013-05-14 13:05:00,77.2,77.21,77.16,77.18,40900.0,58.1655,58.1731,58.1354,58.1505,40900.0
2013-05-14 13:10:00,77.17,77.19,77.13,77.13,28000.0,58.1429,58.158,58.1128,58.1128,28000.0
2013-05-14 13:15:00,77.12,77.15,77.09,77.13,74800.0,58.1053,58.1279,58.0827,58.1128,74800.0
2013-05-14 13:20:00,77.14,77.18,77.13,77.16,20600.0,58.1203,58.1505,58.1128,58.1354,20600.0
2013-05-14 13:25:00,77.16,77.2,77.15,77.18,25000.0,58.1354,58.1655,58.1279,58.1505,25000.0
2013-05-14 13:30:00,77.19,77.28,77.19,77.28,40300.0,58.158,58.2258,58.158,58.2258,40300.0
2013-05-14 13:35:00,77.27,77.34,77.27,77.32,23100.0,58.2183,58.271,58.2183,58.2559,23100.0
2013-05-14 13:40:00,77.33,77.34,77.23,77.23,37300.0,58.2635,58.271,58.1881,58.1881,37300.0
2013-05-14 13:45:00,77.24,77.26,77.23,77.24,40700.0,58.1957,58.2107,58.1881,58.1957,40700.0
2013-05-14 13:50:00,77.24,77.24,77.12,77.13,78100.0,58.1957,58.1957,58.1053,58.1128,78100.0
2013-05-14 13:55:00,77.13,77.21,77.13,77.15,54700.0,58.1128,58.1731,58.1128,58.1279,54700.0
2013-05-14 14:00:00,77.14,77.16,77.08,77.13,52500.0,58.1203,58.1354,58.0751,58.1128,52500.0
2013-05-14 14:05:00,77.12,77.24,77.12,77.19,56500.0,58.1053,58.1957,58.1053,58.158,56500.0
2013-05-14 14:10:00,77.19,77.24,77.18,77.2,34300.0,58.158,58.1957,58.1505,58.1655,34300.0
2013-05-14 14:15:00,77.19,77.19,77.14,77.16,42100.0,58.158,58.158,58.1203,58.1354,42100.0
2013-05-14 14:20:00,77.15,77.16,77.1,77.13,30300.0,58.1279,58.1354,58.0902,58.1128,30300.0
2013-05-14 14:25:00,77.13,77.18,77.12,77.18,36500.0,58.1128,58.1505,58.1053,58.1505,36500.0
2013-05-14 14:30:00,77.18,77.2,77.16,77.18,41700.0,58.1505,58.1655,58.1354,58.1505,41700.0
2013-05-14 14:35:00,77.18,77.24,77.17,77.24,60400.0,58.1505,58.1957,58.1429,58.1957,60400.0
2013-05-14 14:40:00,77.25,77.27,77.19,77.2,37300.0,58.2032,58.2183,58.158,58.1655,37300.0
2013-05-14 14:45:00,77.2,77.2,77.15,77.16,29100.0,58.1655,58.1655,58.1279,58.1354,29100.0
2013-05-14 14:50:00,77.16,77.18,77.07,77.09,95200.0,58.1354,58.1505,58.0676,58.0827,95200.0
2013-05-14 14:55:00,77.08,77.09,77.02,77.03,51400.0,58.0751,58.0827,58.0299,58.0374,51400.0
2013-05-14 15:00:00,77.03,77.1,77.02,77.08,74200.0,58.0374,58.0902,58.0299,58.0751,74200.0
2013-05-14 15:05:00,77.09,77.15,77.08,77.14,56800.0,58.0827,58.1279,58.0751,58.1203,56800.0
2013-05-14 15:10:00,77.13,77.13,77.06,77.06,123600.0,58.1128,58.1128,58.06,58.06,123600.0
2013-05-14 15:15:00,77.07,77.15,77.06,77.15,103800.0,58.0676,58.1279,58.06,58.1279,103800.0
2013-05-14 15:20:00,77.14,77.17,77.09,77.09,56400.0,58.1203,58.1429,58.0827,58.0827,56400.0
2013-05-14 15:25:00,77.1,77.18,77.09,77.16,81900.0,58.0902,58.1505,58.0827,58.1354,81900.0
2013-05-14 15:30:00,77.15,77.25,77.14,77.24,90100.0,58.1279,58.2032,58.1203,58.1957,90100.0
2013-05-14 15:35:00,77.24,77.28,77.23,77.25,74200.0,58.1957,58.2258,58.1881,58.2032,74200.0
2013-05-14 15:40:00,77.25,77.32,77.23,77.32,76700.0,58.2032,58.2559,58.1881,58.2559,76700.0
2013-05-14 15:45:00,77.33,77.4,77.28,77.4,147100.0,58.2635,58.3162,58.2258,58.3162,147100.0
2013-05-14 15:50:00,77.39,77.4,77.29,77.31,202000.0,58.3087,58.3162,58.2333,58.2484,202000.0
2013-05-14 15:55:00,77.31,77.33,77.24,77.32,272600.0,58.2484,58.2635,58.1957,58.2559,272600.0
2013-05-15 09:30:00,77.6,77.91,77.44,77.9,224900.0,58.4669,58.7005,58.3464,58.6929,224900.0
2013-05-15 09:35:00,77.9,78.14,77.83,78.13,196100.0,58.6929,58.8738,58.6402,58.8662,196100.0
2013-05-15 09:40:00,78.12,78.25,77.98,77.99,236800.0,58.8587,58.9566,58.7532,58.7607,236800.0
2013-05-15 09:45:00,78.0,78.03,77.72,77.84,153700.0,58.7683,58.7909,58.5573,58.6477,153700.0
2013-05-15 09:50:00,77.81,77.86,77.71,77.82,67700.0,58.6251,58.6628,58.5498,58.6327,67700.0
2013-05-15 09:55:00,77.81,78.02,77.8,77.97,98700.0,58.6251,58.7834,58.6176,58.7457,98700.0
2013-05-15 10:00:00,77.95,77.96,77.78,77.85,87800.0,58.7306,58.7381,58.6025,58.6553,87800.0
2013-05-15 10:05:00,77.85,77.98,77.85,77.94,63800.0,58.6553,58.7532,58.6553,58.7231,63800.0
2013-05-15 10:10:00,77.95,77.95,77.8,77.84,117600.0,58.7306,58.7306,58.6176,58.6477,117600.0
2013-05-15 10:15:00,77.83,77.86,77.71,77.77,74200.0,58.6402,58.6628,58.5498,58.595,74200.0
2013-05-15 10:20:00,77.78,77.87,77.76,77.83,78100.0,58.6025,58.6703,58.5875,58.6402,78100.0
2013-05-15 10:25:00,77.83,77.89,77.83,77.83,37500.0,58.6402,58.6854,58.6402,58.6402,37500.0
2013-05-15 10:30:00,77.83,78.0,77.8,77.98,46300.0,58.6402,58.7683,58.6176,58.7532,46300.0
2013-05-15 10:35:00,77.99,78.1,77.95,78.01,65000.0,58.7607,58.8436,58.7306,58.7758,65000.0
2013-05-15 10:40:00,78.0,78.09,77.88,77.9,39100.0,58.7683,58.8361,58.6779,58.6929,39100.0
2013-05-15 10:45:00,77.89,77.95,77.85,77.87,50100.0,58.6854,58.7306,58.6553,58.6703,50100.0
2013-05-15 10:50:00,77.87,77.95,77.86,77.95,38800.0,58.6703,58.7306,58.6628,58.7306,38800.0
2013-05-15 10:55:00,77.95,77.98,77.91,77.92,62200.0,58.7306,58.7532,58.7005,58.708,62200.0
2013-05-15 11:00:00,77.93,78.03,77.91,78.02,57000.0,58.7155,58.7909,58.7005,58.7834,57000.0
2013-05-15 11:05:00,78.02,78.04,77.96,78.0,51100.0,58.7834,58.7984,58.7381,58.7683,51100.0
2013-05-15 11:10:00,78.01,78.05,78.0,78.04,48500.0,58.7758,58.806,58.7683,58.7984,48500.0
2013-05-15 11:15:00,78.04,78.13,78.04,78.09,64300.0,58.7984,58.8662,58.7984,58.8361,64300.0
2013-05-15 11:20:00,78.09,78.12,78.05,78.07,42700.0,58.8361,58.8587,58.806,58.821,42700.0
2013-05-15 11:25:00,78.08,78.11,78.03,78.09,33100.0,58.8286,58.8512,58.7909,58.8361,33100.0
2013-05-15 11:30:00,78.09,78.12,78.03,78.04,38800.0,58.8361,58.8587,58.7909,58.7984,38800.0
2013-05-15 11:35:00,78.03,78.07,78.0,78.07,23400.0,58.7909,58.821,58.7683,58.821,23400.0
2013-05-15 11:40:00,78.07,78.08,78.0,78.0,43700.0,58.821,58.8286,58.7683,58.7683,43700.0
2013-05-15 11:45:00,78.0,78.01,77.94,77.94,42800.0,58.7683,58.7758,58.7231,58.7231,42800.0
2013-05-15 11:50:00,77.94,78.04,77.93,78.01,49800.0,58.7231,58.7984,58.7155,58.7758,49800.0
2013-05-15 11:55:00,78.0,78.02,77.95,78.0,33200.0,58.7683,58.7834,58.7306,58.7683,33200.0
2013-05-15 12:00:00,77.99,78.04,77.95,78.03,40900.0,58.7607,58.7984,58.7306,58.7909,40900.0
2013-05-15 12:05:00,78.04,78.17,78.03,78.17,97800.0,58.7984,58.8964,58.7909,58.8964,97800.0
2013-05-15 12:10:00,78.17,78.17,78.09,78.14,60900.0,58.8964,58.8964,58.8361,58.8738,60900.0
2013-05-15 12:15:00,78.13,78.13,78.08,78.1,73600.0,58.8662,58.8662,58.8286,58.8436,73600.0
2013-05-15 12:20:00,78.1,78.11,78.0,78.02,85400.0,58.8436,58.8512,58.7683,58.7834,85400.0
2013-05-15 12:25:00,78.03,78.05,77.97,77.99,72800.0,58.7909,58.806,58.7457,58.7607,72800.0
2013-05-15 12:30:00,78.0,78.07,78.0,78.05,89000.0,58.7683,58.821,58.7683,58.806,89000.0
2013-05-15 12:35:00,78.05,78.12,78.05,78.1,49300.0,58.806,58.8587,58.806,58.8436,49300.0
2013-05-15 12:40:00,78.1,78.14,78.07,78.08,56600.0,58.8436,58.8738,58.821,58.8286,56600.0
2013-05-15 12:45:00,78.09,78.11,78.04,78.07,78900.0,58.8361,58.8512,58.7984,58.821,78900.0
2013-05-15 12:50:00,78.05,78.12,78.05,78.1,109500.0,58.806,58.8587,58.806,58.8436,109500.0
2013-05-15 12:55:00,78.1,78.13,78.1,78.1,94100.0,58.8436,58.8662,58.8436,58.8436,94100.0
2013-05-15 13:00:00,78.1,78.12,78.05,78.06,91600.0,58.8436,58.8587,58.806,58.8135,91600.0
2013-05-15 13:05:00,78.06,78.11,78.0,78.02,77200.0,58.8135,58.8512,58.7683,58.7834,77200.0
2013-05-15 13:10:00,78.02,78.11,78.01,78.07,44800.0,58.7834,58.8512,58.7758,58.821,44800.0
2013-05-15 13:15:00,78.07,78.08,77.99,78.01,64000.0,58.821,58.8286,58.7607,58.7758,64000.0
2013-05-15 13:20:00,78.01,78.02,77.93,77.96,79500.0,58.7758,58.7834,58.7155,58.7381,79500.0
2013-05-15 13:25:00,77.95,77.98,77.91,77.98,48900.0,58.7306,58.7532,58.7005,58.7532,48900.0
2013-05-15 13:30:00,77.98,78.03,77.98,77.99,36600.0,58.7532,58.7909,58.7532,58.7607,36600.0
2013-05-15 13:35:00,78.0,78.01,77.98,78.0,52100.0,58.7683,58.7758,58.7532,58.7683,52100.0
2013-05-15 13:40:00,77.99,78.01,77.9,77.91,62800.0,58.7607,58.7758,58.6929,58.7005,62800.0
2013-05-15 13:45:00,77.91,77.95,77.91,77.91,27300.0,58.7005,58.7306,58.7005,58.7005,27300.0
2013-05-15 13:50:00,77.92,77.95,77.9,77.91,48500.0,58.708,58.7306,58.6929,58.7005,48500.0
2013-05-15 13:55:00,77.9,77.91,77.78,77.78,54400.0,58.6929,58.7005,58.6025,58.6025,54400.0
2013-05-15 14:00:00,77.78,77.83,77.75,77.81,63700.0,58.6025,58.6402,58.5799,58.6251,63700.0
2013-05-15 14:05:00,77.81,77.84,77.81,77.82,54400.0,58.6251,58.6477,58.6251,58.6327,54400.0
2013-05-15 14:10:00,77.82,77.83,77.8,77.81,70200.0,58.6327,58.6402,58.6176,58.6251,70200.0
2013-05-15 14:15:00,77.81,77.81,77.71,77.76,83900.0,58.6251,58.6251,58.5498,58.5875,83900.0
2013-05-15 14:20:00,77.76,77.76,77.68,77.73,48900.0,58.5875,58.5875,58.5272,58.5649,48900.0
2013-05-15 14:25:00,77.73,77.85,77.72,77.85,92700.0,58.5649,58.6553,58.5573,58.6553,92700.0
2013-05-15 14:30:00,77.85,77.88,77.75,77.76,78300.0,58.6553,58.6779,58.5799,58.5875,78300.0
2013-05-15 14:35:00,77.76,77.78,77.73,77.76,30600.0,58.5875,58.6025,58.5649,58.5875,30600.0
2013-05-15 14:40:00,77.76,77.8,77.66,77.67,41200.0,58.5875,58.6176,58.5121,58.5196,41200.0
2013-05-15 14:45:00,77.66,77.74,77.58,77.74,97200.0,58.5121,58.5724,58.4518,58.5724,97200.0
2013-05-15 14:50:00,77.74,77.74,77.66,77.74,38800.0,58.5724,58.5724,58.5121,58.5724,38800.0
2013-05-15 14:55:00,77.74,77.78,77.68,77.71,60000.0,58.5724,58.6025,58.5272,58.5498,60000.0
2013-05-15 15:00:00,77.7,77.7,77.59,77.6,81900.0,58.5422,58.5422,58.4594,58.4669,81900.0
2013-05-15 15:05:00,77.61,77.75,77.6,77.73,56900.0,58.4744,58.5799,58.4669,58.5649,56900.0
2013-05-15 15:10:00,77.73,77.91,77.73,77.9,109900.0,58.5649,58.7005,58.5649,58.6929,109900.0
2013-05-15 15:15:00,77.89,77.89,77.7,77.7,90000.0,58.6854,58.6854,58.5422,58.5422,90000.0
2013-05-15 15:20:00,77.7,77.75,77.68,77.74,79200.0,58.5422,58.5799,58.5272,58.5724,79200.0
2013-05-15 15:25:00,77.74,77.85,77.74,77.81,90000.0,58.5724,58.6553,58.5724,58.6251,90000.0
2013-05-15 15:30:00,77.82,77.88,77.81,77.83,68500.0,58.6327,58.6779,58.6251,58.6402,68500.0
2013-05-15 15:35:00,77.84,77.89,77.84,77.87,93000.0,58.6477,58.6854,58.6477,58.6703,93000.0
2013-05-15 15:40:00,77.87,77.87,77.82,77.83,118300.0,58.6703,58.6703,58.6327,58.6402,118300.0
2013-05-15 15:45:00,77.84,77.93,77.83,77.84,196600.0,58.6477,58.7155,58.6402,58.6477,196600.0
2013-05-15 15:50:00,77.83,77.9,77.83,77.9,180200.0,58.6402,58.6929,58.6402,58.6929,180200.0
2013-05-15 15:55:00,77.9,77.97,77.83,77.87,282700.0,58.6929,58.7457,58.6402,58.6703,282700.0
2013-05-16 09:30:00,77.49,77.88,77.49,77.6,146100.0,58.384,58.6779,58.384,58.4669,146100.0
2013-05-16 09:35:00,77.58,77.7,77.5,77.66,109700.0,58.4518,58.5422,58.3916,58.5121,109700.0
2013-05-16 09:40:00,77.66,77.77,77.64,77.64,92400.0,58.5121,58.595,58.497,58.497,92400.0
2013-05-16 09:45:00,77.66,77.71,77.54,77.57,112500.0,58.5121,58.5498,58.4217,58.4443,112500.0
2013-05-16 09:50:00,77.58,77.59,77.45,77.5,256900.0,58.4518,58.4594,58.3539,58.3916,256900.0
2013-05-16 09:55:00,77.5,77.55,77.46,77.46,144500.0,58.3916,58.4292,58.3614,58.3614,144500.0
2013-05-16 10:00:00,77.49,78.54,77.35,77.39,153000.0,58.384,59.1751,58.2785,58.3087,153000.0
2013-05-16 10:05:00,77.41,77.42,77.24,77.29,95100.0,58.3238,58.3313,58.1957,58.2333,95100.0
2013-05-16 10:10:00,77.28,77.46,77.28,77.43,103500.0,58.2258,58.3614,58.2258,58.3388,103500.0
2013-05-16 10:15:00,77.43,77.46,77.26,77.32,65500.0,58.3388,58.3614,58.2107,58.2559,65500.0
2013-05-16 10:20:00,77.33,77.5,77.33,77.5,71600.0,58.2635,58.3916,58.2635,58.3916,71600.0
2013-05-16 10:25:00,77.49,77.5,77.29,77.29,76000.0,58.384,58.3916,58.2333,58.2333,76000.0
2013-05-16 10:30:00,77.28,77.31,77.21,77.24,102500.0,58.2258,58.2484,58.1731,58.1957,102500.0
2013-05-16 10:35:00,77.24,77.41,77.23,77.39,73400.0,58.1957,58.3238,58.1881,58.3087,73400.0
2013-05-16 10:40:00,77.37,77.42,77.3,77.3,41400.0,58.2936,58.3313,58.2409,58.2409,41400.0
2013-05-16 10:45:00,77.3,77.34,77.23,77.25,38200.0,58.2409,58.271,58.1881,58.2032,38200.0
2013-05-16 10:50:00,77.24,77.35,77.22,77.34,174700.0,58.1957,58.2785,58.1806,58.271,174700.0
2013-05-16 10:55:00,77.35,77.35,77.21,77.21,79300.0,58.2785,58.2785,58.1731,58.1731,79300.0
2013-05-16 11:00:00,77.21,77.23,77.18,77.22,63700.0,58.1731,58.1881,58.1505,58.1806,63700.0
2013-05-16 11:05:00,77.21,77.22,77.16,77.17,52300.0,58.1731,58.1806,58.1354,58.1429,52300.0
2013-05-16 11:10:00,77.17,77.2,77.16,77.2,90500.0,58.1429,58.1655,58.1354,58.1655,90500.0
2013-05-16 11:15:00,77.19,77.2,77.1,77.11,93300.0,58.158,58.1655,58.0902,58.0977,93300.0
2013-05-16 11:20:00,77.11,77.14,77.1,77.11,144200.0,58.0977,58.1203,58.0902,58.0977,144200.0
2013-05-16 11:25:00,77.11,77.13,77.1,77.12,36500.0,58.0977,58.1128,58.0902,58.1053,36500.0
2013-05-16 11:30:00,77.12,77.13,77.07,77.08,101900.0,58.1053,58.1128,58.0676,58.0751,101900.0
2013-05-16 11:35:00,77.08,77.08,76.96,76.97,122600.0,58.0751,58.0751,57.9847,57.9922,122600.0
2013-05-16 11:40:00,76.98,77.0,76.8,76.86,116000.0,57.9998,58.0148,57.8642,57.9094,116000.0
2013-05-16 11:45:00,76.86,77.0,76.86,76.99,74700.0,57.9094,58.0148,57.9094,58.0073,74700.0
2013-05-16 11:50:00,77.0,77.0,76.94,76.95,181600.0,58.0148,58.0148,57.9696,57.9772,181600.0
2013-05-16 11:55:00,76.95,76.95,76.91,76.92,52900.0,57.9772,57.9772,57.947,57.9546,52900.0
2013-05-16 12:00:00,76.91,76.91,76.84,76.84,53300.0,57.947,57.947,57.8943,57.8943,53300.0
2013-05-16 12:05:00,76.86,76.88,76.76,76.81,76200.0,57.9094,57.9244,57.834,57.8717,76200.0
2013-05-16 12:10:00,76.82,76.85,76.82,76.82,172500.0,57.8792,57.9018,57.8792,57.8792,172500.0
2013-05-16 12:15:00,76.82,76.82,76.75,76.8,40600.0,57.8792,57.8792,57.8265,57.8642,40600.0
2013-05-16 12:20:00,76.8,76.81,76.72,76.73,61500.0,57.8642,57.8717,57.8039,57.8114,61500.0
2013-05-16 12:25:00,76.73,76.76,76.69,76.74,95600.0,57.8114,57.834,57.7813,57.8189,95600.0
2013-05-16 12:30:00,76.75,76.77,76.73,76.74,60500.0,57.8265,57.8416,57.8114,57.8189,60500.0
2013-05-16 12:35:00,76.73,76.89,76.73,76.85,54800.0,57.8114,57.932,57.8114,57.9018,54800.0
2013-05-16 12:40:00,76.85,77.0,76.84,77.0,55200.0,57.9018,58.0148,57.8943,58.0148,55200.0
2013-05-16 12:45:00,77.0,77.0,76.93,76.94,33900.0,58.0148,58.0148,57.9621,57.9696,33900.0
2013-05-16 12:50:00,76.93,76.94,76.88,76.88,48100.0,57.9621,57.9696,57.9244,57.9244,48100.0
2013-05-16 12:55:00,76.88,76.97,76.87,76.95,26000.0,57.9244,57.9922,57.9169,57.9772,26000.0
2013-05-16 13:00:00,76.94,76.95,76.86,76.87,33600.0,57.9696,57.9772,57.9094,57.9169,33600.0
2013-05-16 13:05:00,76.87,76.9,76.86,76.86,35100.0,57.9169,57.9395,57.9094,57.9094,35100.0
2013-05-16 13:10:00,76.87,76.91,76.87,76.87,30300.0,57.9169,57.947,57.9169,57.9169,30300.0
2013-05-16 13:15:00,76.88,76.89,76.85,76.85,39800.0,57.9244,57.932,57.9018,57.9018,39800.0
2013-05-16 13:20:00,76.85,76.85,76.8,76.82,63200.0,57.9018,57.9018,57.8642,57.8792,63200.0
2013-05-16 13:25:00,76.83,76.87,76.81,76.87,30100.0,57.8868,57.9169,57.8717,57.9169,30100.0
2013-05-16 13:30:00,76.88,76.95,76.88,76.92,31700.0,57.9244,57.9772,57.9244,57.9546,31700.0
2013-05-16 13:35:00,76.93,77.05,76.92,77.03,45200.0,57.9621,58.0525,57.9546,58.0374,45200.0
2013-05-16 13:40:00,77.03,77.05,77.03,77.03,50000.0,58.0374,58.0525,58.0374,58.0374,50000.0
2013-05-16 13:45:00,77.03,77.15,77.03,77.14,65500.0,58.0374,58.1279,58.0374,58.1203,65500.0
2013-05-16 13:50:00,77.13,77.14,77.07,77.11,41500.0,58.1128,58.1203,58.0676,58.0977,41500.0
2013-05-16 13:55:00,77.11,77.12,76.99,77.0,150900.0,58.0977,58.1053,58.0073,58.0148,150900.0
2013-05-16 14:00:00,77.0,77.23,76.99,77.23,45200.0,58.0148,58.1881,58.0073,58.1881,45200.0
2013-05-16 14:05:00,77.23,77.35,77.21,77.33,69500.0,58.1881,58.2785,58.1731,58.2635,69500.0
2013-05-16 14:10:00,77.32,77.49,77.3,77.46,105200.0,58.2559,58.384,58.2409,58.3614,105200.0
2013-05-16 14:15:00,77.46,77.47,77.22,77.22,67000.0,58.3614,58.369,58.1806,58.1806,67000.0
2013-05-16 14:20:00,77.22,77.28,77.21,77.26,57700.0,58.1806,58.2258,58.1731,58.2107,57700.0
2013-05-16 14:25:00,77.27,77.27,77.14,77.17,150000.0,58.2183,58.2183,58.1203,58.1429,150000.0
2013-05-16 14:30:00,77.18,77.18,77.13,77.16,71300.0,58.1505,58.1505,58.1128,58.1354,71300.0
2013-05-16 14:35:00,77.17,77.2,77.16,77.18,46400.0,58.1429,58.1655,58.1354,58.1505,46400.0
2013-05-16 14:40:00,77.18,77.19,77.11,77.12,51500.0,58.1505,58.158,58.0977,58.1053,51500.0
2013-05-16 14:45:00,77.12,77.15,77.07,77.09,53000.0,58.1053,58.1279,58.0676,58.0827,53000.0
2013-05-16 14:50:00,77.1,77.11,77.01,77.03,46600.0,58.0902,58.0977,58.0224,58.0374,46600.0
2013-05-16 14:55:00,77.02,77.07,76.99,77.02,79100.0,58.0299,58.0676,58.0073,58.0299,79100.0
2013-05-16 15:00:00,77.02,77.04,76.98,77.03,79900.0,58.0299,58.045,57.9998,58.0374,79900.0
2013-05-16 15:05:00,77.03,77.04,76.98,77.03,55200.0,58.0374,58.045,57.9998,58.0374,55200.0
2013-05-16 15:10:00,77.03,77.06,77.0,77.01,63400.0,58.0374,58.06,58.0148,58.0224,63400.0
2013-05-16 15:15:00,77.01,77.02,76.94,76.96,55100.0,58.0224,58.0299,57.9696,57.9847,55100.0
2013-05-16 15:20:00,76.95,77.0,76.9,77.0,97300.0,57.9772,58.0148,57.9395,58.0148,97300.0
2013-05-16 15:25:00,76.99,77.0,76.96,76.98,60700.0,58.0073,58.0148,57.9847,57.9998,60700.0
2013-05-16 15:30:00,76.98,77.01,76.94,76.98,120300.0,57.9998,58.0224,57.9696,57.9998,120300.0
2013-05-16 15:35:00,76.98,77.01,76.88,76.93,100400.0,57.9998,58.0224,57.9244,57.9621,100400.0
2013-05-16 15:40:00,76.93,76.93,76.85,76.86,175400.0,57.9621,57.9621,57.9018,57.9094,175400.0
2013-05-16 15:45:00,76.87,76.88,76.76,76.76,266200.0,57.9169,57.9244,57.834,57.834,266200.0
2013-05-16 15:50:00,76.76,76.77,76.72,76.75,335600.0,57.834,57.8416,57.8039,57.8265,335600.0
2013-05-16 15:55:00,76.75,76.89,76.73,76.75,737200.0,57.8265,57.932,57.8114,57.8265,737200.0
2013-05-17 09:30:00,76.22,76.78,76.2,76.67,856100.0,57.4272,57.8491,57.4121,57.7662,856100.0
2013-05-17 09:35:00,76.68,76.69,76.38,76.58,140300.0,57.7737,57.7813,57.5477,57.6984,140300.0
2013-05-17 09:40:00,76.58,76.6,76.4,76.48,118100.0,57.6984,57.7135,57.5628,57.6231,118100.0
2013-05-17 09:45:00,76.48,76.54,76.46,76.48,131000.0,57.6231,57.6683,57.608,57.6231,131000.0
2013-05-17 09:50:00,76.48,76.68,76.46,76.65,162000.0,57.6231,57.7737,57.608,57.7511,162000.0
2013-05-17 09:55:00,76.56,76.7,76.45,76.65,220600.0,57.6833,57.7888,57.6005,57.7511,220600.0
2013-05-17 10:00:00,76.67,76.72,76.62,76.69,154900.0,57.7662,57.8039,57.7285,57.7813,154900.0
2013-05-17 10:05:00,76.68,76.72,76.62,76.65,97900.0,57.7737,57.8039,57.7285,57.7511,97900.0
2013-05-17 10:10:00,76.65,76.74,76.63,76.68,160500.0,57.7511,57.8189,57.7361,57.7737,160500.0
2013-05-17 10:15:00,76.69,76.72,76.68,76.68,103800.0,57.7813,57.8039,57.7737,57.7737,103800.0
2013-05-17 10:20:00,76.68,76.72,76.67,76.69,78700.0,57.7737,57.8039,57.7662,57.7813,78700.0
2013-05-17 10:25:00,76.7,76.7,76.53,76.56,96800.0,57.7888,57.7888,57.6607,57.6833,96800.0
2013-05-17 10:30:00,76.57,76.7,76.57,76.7,78400.0,57.6909,57.7888,57.6909,57.7888,78400.0
2013-05-17 10:35:00,76.7,76.8,76.7,76.8,66100.0,57.7888,57.8642,57.7888,57.8642,66100.0
2013-05-17 10:40:00,76.8,77.03,76.8,77.02,187000.0,57.8642,58.0374,57.8642,58.0299,187000.0
2013-05-17 10:45:00,77.01,77.15,77.0,77.08,141400.0,58.0224,58.1279,58.0148,58.0751,141400.0
2013-05-17 10:50:00,77.08,77.1,76.92,76.93,160000.0,58.0751,58.0902,57.9546,57.9621,160000.0
2013-05-17 10:55:00,76.93,77.0,76.9,76.95,75400.0,57.9621,58.0148,57.9395,57.9772,75400.0
2013-05-17 11:00:00,76.94,77.01,76.93,76.97,65900.0,57.9696,58.0224,57.9621,57.9922,65900.0
2013-05-17 11:05:00,76.97,77.0,76.94,76.98,43800.0,57.9922,58.0148,57.9696,57.9998,43800.0
2013-05-17 11:10:00,76.98,76.99,76.82,76.83,178500.0,57.9998,58.0073,57.8792,57.8868,178500.0
2013-05-17 11:15:00,76.84,76.86,76.75,76.75,63700.0,57.8943,57.9094,57.8265,57.8265,63700.0
2013-05-17 11:20:00,76.75,76.8,76.74,76.79,43000.0,57.8265,57.8642,57.8189,57.8566,43000.0
2013-05-17 11:25:00,76.78,76.87,76.77,76.86,41400.0,57.8491,57.9169,57.8416,57.9094,41400.0
2013-05-17 11:30:00,76.86,76.91,76.85,76.91,38900.0,57.9094,57.947,57.9018,57.947,38900.0
2013-05-17 11:35:00,76.9,76.94,76.86,76.88,38900.0,57.9395,57.9696,57.9094,57.9244,38900.0
2013-05-17 11:40:00,76.88,76.91,76.85,76.86,36600.0,57.9244,57.947,57.9018,57.9094,36600.0
2013-05-17 11:45:00,76.87,76.93,76.87,76.88,43500.0,57.9169,57.9621,57.9169,57.9244,43500.0
2013-05-17 11:50:00,76.88,76.94,76.88,76.91,21600.0,57.9244,57.9696,57.9244,57.947,21600.0
2013-05-17 11:55:00,76.9,76.91,76.8,76.83,40500.0,57.9395,57.947,57.8642,57.8868,40500.0
2013-05-17 12:00:00,76.82,76.83,76.79,76.81,27600.0,57.8792,57.8868,57.8566,57.8717,27600.0
2013-05-17 12:05:00,76.81,76.82,76.77,76.79,44500.0,57.8717,57.8792,57.8416,57.8566,44500.0
2013-05-17 12:10:00,76.79,76.81,76.73,76.77,51000.0,57.8566,57.8717,57.8114,57.8416,51000.0
2013-05-17 12:15:00,76.77,76.78,76.72,76.78,28600.0,57.8416,57.8491,57.8039,57.8491,28600.0
2013-05-17 12:20:00,76.78,76.81,76.74,76.74,54300.0,57.8491,57.8717,57.8189,57.8189,54300.0
2013-05-17 12:25:00,76.74,76.8,76.74,76.77,44200.0,57.8189,57.8642,57.8189,57.8416,44200.0
2013-05-17 12:30:00,76.77,76.78,76.74,76.76,46500.0,57.8416,57.8491,57.8189,57.834,46500.0
2013-05-17 12:35:00,76.76,76.8,76.74,76.8,41400.0,57.834,57.8642,57.8189,57.8642,41400.0
2013-05-17 12:40:00,76.79,76.81,76.76,76.78,43200.0,57.8566,57.8717,57.834,57.8491,43200.0
2013-05-17 12:45:00,76.8,76.81,76.77,76.79,32100.0,57.8642,57.8717,57.8416,57.8566,32100.0
2013-05-17 12:50:00,76.79,76.8,76.73,76.8,28100.0,57.8566,57.8642,57.8114,57.8642,28100.0
2013-05-17 12:55:00,76.8,76.81,76.77,76.77,39100.0,57.8642,57.8717,57.8416,57.8416,39100.0
2013-05-17 13:00:00,76.78,76.79,76.73,76.76,49600.0,57.8491,57.8566,57.8114,57.834,49600.0
2013-05-17 13:05:00,76.77,76.78,76.71,76.71,42300.0,57.8416,57.8491,57.7963,57.7963,42300.0
2013-05-17 13:10:00,76.72,76.73,76.65,76.65,54100.0,57.8039,57.8114,57.7511,57.7511,54100.0
2013-05-17 13:15:00,76.66,76.66,76.57,76.57,66300.0,57.7587,57.7587,57.6909,57.6909,66300.0
2013-05-17 13:20:00,76.58,76.62,76.56,76.61,68400.0,57.6984,57.7285,57.6833,57.721,68400.0
2013-05-17 13:25:00,76.62,76.62,76.58,76.6,42800.0,57.7285,57.7285,57.6984,57.7135,42800.0
2013-05-17 13:30:00,76.6,76.69,76.59,76.69,64500.0,57.7135,57.7813,57.7059,57.7813,64500.0
2013-05-17 13:35:00,76.69,76.7,76.66,76.69,65200.0,57.7813,57.7888,57.7587,57.7813,65200.0
2013-05-17 13:40:00,76.68,76.69,76.62,76.62,31800.0,57.7737,57.7813,57.7285,57.7285,31800.0
2013-05-17 13:45:00,76.62,76.63,76.58,76.6,31300.0,57.7285,57.7361,57.6984,57.7135,31300.0
2013-05-17 13:50:00,76.61,76.64,76.56,76.6,71800.0,57.721,57.7436,57.6833,57.7135,71800.0
2013-05-17 13:55:00,76.61,76.66,76.6,76.66,46300.0,57.721,57.7587,57.7135,57.7587,46300.0
2013-05-17 14:00:00,76.65,76.67,76.64,76.65,35200.0,57.7511,57.7662,57.7436,57.7511,35200.0
2013-05-17 14:05:00,76.65,76.71,76.65,76.7,69800.0,57.7511,57.7963,57.7511,57.7888,69800.0
2013-05-17 14:10:00,76.71,76.76,76.7,76.71,62700.0,57.7963,57.834,57.7888,57.7963,62700.0
2013-05-17 14:15:00,76.71,76.73,76.7,76.71,59900.0,57.7963,57.8114,57.7888,57.7963,59900.0
2013-05-17 14:20:00,76.71,76.71,76.63,76.64,43100.0,57.7963,57.7963,57.7361,57.7436,43100.0
2013-05-17 14:25:00,76.64,76.68,76.63,76.67,59900.0,57.7436,57.7737,57.7361,57.7662,59900.0
2013-05-17 14:30:00,76.67,76.72,76.67,76.72,96900.0,57.7662,57.8039,57.7662,57.8039,96900.0
2013-05-17 14:35:00,76.72,76.72,76.67,76.69,54500.0,57.8039,57.8039,57.7662,57.7813,54500.0
2013-05-17 14:40:00,76.69,76.74,76.69,76.72,116700.0,57.7813,57.8189,57.7813,57.8039,116700.0
2013-05-17 14:45:00,76.72,76.8,76.71,76.79,82900.0,57.8039,57.8642,57.7963,57.8566,82900.0
2013-05-17 14:50:00,76.79,76.8,76.75,76.79,76600.0,57.8566,57.8642,57.8265,57.8566,76600.0
2013-05-17 14:55:00,76.8,76.85,76.78,76.84,103600.0,57.8642,57.9018,57.8491,57.8943,103600.0
2013-05-17 15:00:00,76.84,76.96,76.83,76.89,85800.0,57.8943,57.9847,57.8868,57.932,85800.0
2013-05-17 15:05:00,76.89,76.94,76.88,76.88,104400.0,57.932,57.9696,57.9244,57.9244,104400.0
2013-05-17 15:10:00,76.89,76.89,76.76,76.79,119900.0,57.932,57.932,57.834,57.8566,119900.0
2013-05-17 15:15:00,76.78,76.81,76.75,76.77,92100.0,57.8491,57.8717,57.8265,57.8416,92100.0
2013-05-17 15:20:00,76.76,76.8,76.71,76.75,243000.0,57.834,57.8642,57.7963,57.8265,243000.0
2013-05-17 15:25:00,76.76,76.81,76.72,76.81,101100.0,57.834,57.8717,57.8039,57.8717,101100.0
2013-05-17 15:30:00,76.81,77.01,76.81,77.01,86600.0,57.8717,58.0224,57.8717,58.0224,86600.0
2013-05-17 15:35:00,77.01,77.07,76.97,76.99,118100.0,58.0224,58.0676,57.9922,58.0073,118100.0
2013-05-17 15:40:00,76.99,77.0,76.87,76.87,112900.0,58.0073,58.0148,57.9169,57.9169,112900.0
2013-05-17 15:45:00,76.88,76.99,76.87,76.99,262700.0,57.9244,58.0073,57.9169,58.0073,262700.0
2013-05-17 15:50:00,76.98,76.99,76.9,76.9,107900.0,57.9998,58.0073,57.9395,57.9395,107900.0
2013-05-17 15:55:00,76.91,76.98,76.82,76.86,562700.0,57.947,57.9998,57.8792,57.9094,562700.0
2013-05-20 09:30:00,76.77,76.9,76.77,76.87,190500.0,57.8416,57.9395,57.8416,57.9169,190500.0
2013-05-20 09:35:00,76.87,77.0,76.83,76.95,169900.0,57.9169,58.0148,57.8868,57.9772,169900.0
2013-05-20 09:40:00,76.96,76.99,76.9,76.9,107200.0,57.9847,58.0073,57.9395,57.9395,107200.0
2013-05-20 09:45:00,76.91,76.95,76.86,76.87,104400.0,57.947,57.9772,57.9094,57.9169,104400.0
2013-05-20 09:50:00,76.87,76.89,76.8,76.89,135500.0,57.9169,57.932,57.8642,57.932,135500.0
2013-05-20 09:55:00,76.89,76.9,76.8,76.89,124800.0,57.932,57.9395,57.8642,57.932,124800.0
2013-05-20 10:00:00,76.89,76.94,76.88,76.88,154000.0,57.932,57.9696,57.9244,57.9244,154000.0
2013-05-20 10:05:00,76.88,76.9,76.81,76.82,82900.0,57.9244,57.9395,57.8717,57.8792,82900.0
2013-05-20 10:10:00,76.81,76.82,76.74,76.78,72200.0,57.8717,57.8792,57.8189,57.8491,72200.0
2013-05-20 10:15:00,76.78,76.8,76.68,76.7,81800.0,57.8491,57.8642,57.7737,57.7888,81800.0
2013-05-20 10:20:00,76.7,76.72,76.62,76.66,108300.0,57.7888,57.8039,57.7285,57.7587,108300.0
2013-05-20 10:25:00,76.65,76.79,76.64,76.79,82200.0,57.7511,57.8566,57.7436,57.8566,82200.0
2013-05-20 10:30:00,76.79,76.83,76.75,76.79,70900.0,57.8566,57.8868,57.8265,57.8566,70900.0
2013-05-20 10:35:00,76.8,76.81,76.72,76.73,80900.0,57.8642,57.8717,57.8039,57.8114,80900.0
2013-05-20 10:40:00,76.73,76.8,76.73,76.8,52100.0,57.8114,57.8642,57.8114,57.8642,52100.0
2013-05-20 10:45:00,76.8,76.8,76.69,76.69,72400.0,57.8642,57.8642,57.7813,57.7813,72400.0
2013-05-20 10:50:00,76.69,76.7,76.65,76.7,122700.0,57.7813,57.7888,57.7511,57.7888,122700.0
2013-05-20 10:55:00,76.69,76.74,76.67,76.72,72800.0,57.7813,57.8189,57.7662,57.8039,72800.0
2013-05-20 11:00:00,76.73,76.77,76.72,76.77,112100.0,57.8114,57.8416,57.8039,57.8416,112100.0
2013-05-20 11:05:00,76.76,76.77,76.7,76.73,56100.0,57.834,57.8416,57.7888,57.8114,56100.0
2013-05-20 11:10:00,76.74,76.87,76.73,76.87,38800.0,57.8189,57.9169,57.8114,57.9169,38800.0
2013-05-20 11:15:00,76.87,76.99,76.85,76.99,64800.0,57.9169,58.0073,57.9018,58.0073,64800.0
2013-05-20 11:20:00,76.97,76.97,76.9,76.93,125000.0,57.9922,57.9922,57.9395,57.9621,125000.0
2013-05-20 11:25:00,76.93,76.94,76.89,76.92,117800.0,57.9621,57.9696,57.932,57.9546,117800.0
2013-05-20 11:30:00,76.92,76.92,76.88,76.9,71000.0,57.9546,57.9546,57.9244,57.9395,71000.0
2013-05-20 11:35:00,76.9,76.93,76.89,76.92,156400.0,57.9395,57.9621,57.932,57.9546,156400.0
2013-05-20 11:40:00,76.92,76.94,76.91,76.93,182700.0,57.9546,57.9696,57.947,57.9621,182700.0
2013-05-20 11:45:00,76.92,76.95,76.92,76.94,67300.0,57.9546,57.9772,57.9546,57.9696,67300.0
2013-05-20 11:50:00,76.93,76.98,76.91,76.93,83900.0,57.9621,57.9998,57.947,57.9621,83900.0
2013-05-20 11:55:00,76.92,76.95,76.9,76.95,55800.0,57.9546,57.9772,57.9395,57.9772,55800.0
2013-05-20 12:00:00,76.95,76.95,76.93,76.95,82300.0,57.9772,57.9772,57.9621,57.9772,82300.0
2013-05-20 12:05:00,76.95,76.96,76.93,76.95,52300.0,57.9772,57.9847,57.9621,57.9772,52300.0
2013-05-20 12:10:00,76.96,76.96,76.91,76.94,40900.0,57.9847,57.9847,57.947,57.9696,40900.0
2013-05-20 12:15:00,76.93,76.94,76.87,76.89,58700.0,57.9621,57.9696,57.9169,57.932,58700.0
2013-05-20 12:20:00,76.88,76.9,76.88,76.89,34500.0,57.9244,57.9395,57.9244,57.932,34500.0
2013-05-20 12:25:00,76.9,76.9,76.88,76.9,20600.0,57.9395,57.9395,57.9244,57.9395,20600.0
2013-05-20 12:30:00,76.9,76.9,76.85,76.87,39900.0,57.9395,57.9395,57.9018,57.9169,39900.0
2013-05-20 12:35:00,76.86,76.87,76.8,76.85,55400.0,57.9094,57.9169,57.8642,57.9018,55400.0
2013-05-20 12:40:00,76.84,76.86,76.81,76.85,48300.0,57.8943,57.9094,57.8717,57.9018,48300.0
2013-05-20 12:45:00,76.85,76.85,76.76,76.78,63900.0,57.9018,57.9018,57.834,57.8491,63900.0
2013-05-20 12:50:00,76.78,76.8,76.76,76.8,41100.0,57.8491,57.8642,57.834,57.8642,41100.0
2013-05-20 12:55:00,76.8,76.82,76.78,76.82,35700.0,57.8642,57.8792,57.8491,57.8792,35700.0
2013-05-20 13:00:00,76.82,76.84,76.78,76.83,37800.0,57.8792,57.8943,57.8491,57.8868,37800.0
2013-05-20 13:05:00,76.81,76.84,76.8,76.84,32700.0,57.8717,57.8943,57.8642,57.8943,32700.0
2013-05-20 13:10:00,76.84,76.86,76.82,76.84,45000.0,57.8943,57.9094,57.8792,57.8943,45000.0
2013-05-20 13:15:00,76.85,76.85,76.73,76.74,53300.0,57.9018,57.9018,57.8114,57.8189,53300.0
2013-05-20 13:20:00,76.75,76.77,76.67,76.71,49900.0,57.8265,57.8416,57.7662,57.7963,49900.0
2013-05-20 13:25:00,76.7,76.7,76.61,76.65,97500.0,57.7888,57.7888,57.721,57.7511,97500.0
2013-05-20 13:30:00,76.65,76.7,76.64,76.68,43900.0,57.7511,57.7888,57.7436,57.7737,43900.0
2013-05-20 13:35:00,76.69,76.7,76.66,76.68,37000.0,57.7813,57.7888,57.7587,57.7737,37000.0
2013-05-20 13:40:00,76.68,76.68,76.57,76.59,57700.0,57.7737,57.7737,57.6909,57.7059,57700.0
2013-05-20 13:45:00,76.58,76.63,76.56,76.63,79400.0,57.6984,57.7361,57.6833,57.7361,79400.0
2013-05-20 13:50:00,76.64,76.72,76.64,76.71,37500.0,57.7436,57.8039,57.7436,57.7963,37500.0
2013-05-20 13:55:00,76.71,76.75,76.67,76.69,111700.0,57.7963,57.8265,57.7662,57.7813,111700.0
2013-05-20 14:00:00,76.69,76.7,76.5,76.55,81600.0,57.7813,57.7888,57.6381,57.6758,81600.0
2013-05-20 14:05:00,76.54,76.63,76.53,76.59,46700.0,57.6683,57.7361,57.6607,57.7059,46700.0
2013-05-20 14:10:00,76.6,76.65,76.6,76.64,72500.0,57.7135,57.7511,57.7135,57.7436,72500.0
2013-05-20 14:15:00,76.65,76.68,76.64,76.64,39800.0,57.7511,57.7737,57.7436,57.7436,39800.0
2013-05-20 14:20:00,76.63,76.75,76.63,76.73,56800.0,57.7361,57.8265,57.7361,57.8114,56800.0
2013-05-20 14:25:00,76.74,76.75,76.64,76.67,81800.0,57.8189,57.8265,57.7436,57.7662,81800.0
2013-05-20 14:30:00,76.67,76.73,76.66,76.73,42300.0,57.7662,57.8114,57.7587,57.8114,42300.0
2013-05-20 14:35:00,76.73,76.78,76.66,76.71,57000.0,57.8114,57.8491,57.7587,57.7963,57000.0
2013-05-20 14:40:00,76.68,76.7,76.65,76.66,35400.0,57.7737,57.7888,57.7511,57.7587,35400.0
2013-05-20 14:45:00,76.66,76.75,76.65,76.75,69700.0,57.7587,57.8265,57.7511,57.8265,69700.0
2013-05-20 14:50:00,76.75,76.78,76.71,76.73,52000.0,57.8265,57.8491,57.7963,57.8114,52000.0
2013-05-20 14:55:00,76.73,76.73,76.65,76.68,56700.0,57.8114,57.8114,57.7511,57.7737,56700.0
2013-05-20 15:00:00,76.68,76.75,76.68,76.73,95100.0,57.7737,57.8265,57.7737,57.8114,95100.0
2013-05-20 15:05:00,76.73,76.79,76.7,76.77,61100.0,57.8114,57.8566,57.7888,57.8416,61100.0
2013-05-20 15:10:00,76.78,76.83,76.74,76.8,55700.0,57.8491,57.8868,57.8189,57.8642,55700.0
2013-05-20 15:15:00,76.79,76.85,76.77,76.77,195300.0,57.8566,57.9018,57.8416,57.8416,195300.0
2013-05-20 15:20:00,76.78,76.78,76.71,76.77,123500.0,57.8491,57.8491,57.7963,57.8416,123500.0
2013-05-20 15:25:00,76.77,76.77,76.73,76.74,105900.0,57.8416,57.8416,57.8114,57.8189,105900.0
2013-05-20 15:30:00,76.75,76.75,76.62,76.63,234800.0,57.8265,57.8265,57.7285,57.7361,234800.0
2013-05-20 15:35:00,76.63,76.73,76.62,76.73,218800.0,57.7361,57.8114,57.7285,57.8114,218800.0
2013-05-20 15:40:00,76.72,76.75,76.72,76.75,219000.0,57.8039,57.8265,57.8039,57.8265,219000.0
2013-05-20 15:45:00,76.75,76.81,76.65,76.8,598400.0,57.8265,57.8717,57.7511,57.8642,598400.0
2013-05-20 15:50:00,76.79,76.8,76.65,76.68,476200.0,57.8566,57.8642,57.7511,57.7737,476200.0
2013-05-20 15:55:00,76.67,76.86,76.67,76.79,572100.0,57.7662,57.9094,57.7662,57.8566,572100.0
2013-05-21 09:30:00,79.33,79.4,78.88,79.08,760200.0,59.7704,59.8231,59.4313,59.582,760200.0
2013-05-21 09:35:00,79.08,79.2,78.32,78.48,501000.0,59.582,59.6724,59.0094,59.1299,501000.0
2013-05-21 09:40:00,78.46,79.1,78.45,78.96,589500.0,59.1149,59.5971,59.1073,59.4916,589500.0
2013-05-21 09:45:00,78.96,79.14,78.95,79.05,290600.0,59.4916,59.6272,59.484,59.5594,290600.0
2013-05-21 09:50:00,79.03,79.05,78.68,78.83,300800.0,59.5443,59.5594,59.2806,59.3936,300800.0
2013-05-21 09:55:00,78.84,78.86,78.53,78.57,286500.0,59.4012,59.4162,59.1676,59.1977,286500.0
2013-05-21 10:00:00,78.59,79.05,78.51,78.87,303200.0,59.2128,59.5594,59.1525,59.4238,303200.0
2013-05-21 10:05:00,78.87,79.02,78.79,78.84,174300.0,59.4238,59.5368,59.3635,59.4012,174300.0
2013-05-21 10:10:00,78.85,78.89,78.67,78.81,153400.0,59.4087,59.4388,59.2731,59.3786,153400.0
2013-05-21 10:15:00,78.8,78.85,78.68,78.73,133300.0,59.371,59.4087,59.2806,59.3183,133300.0
2013-05-21 10:20:00,78.74,78.77,78.52,78.52,183000.0,59.3258,59.3484,59.1601,59.1601,183000.0
2013-05-21 10:25:00,78.53,78.71,78.51,78.7,190200.0,59.1676,59.3032,59.1525,59.2957,190200.0
2013-05-21 10:30:00,78.7,78.77,78.52,78.53,217000.0,59.2957,59.3484,59.1601,59.1676,217000.0
2013-05-21 10:35:00,78.53,78.54,78.36,78.4,254500.0,59.1676,59.1751,59.0395,59.0697,254500.0
2013-05-21 10:40:00,78.4,78.45,78.16,78.2,200700.0,59.0697,59.1073,58.8888,58.919,200700.0
2013-05-21 10:45:00,78.2,78.22,78.06,78.1,146900.0,58.919,58.934,58.8135,58.8436,146900.0
2013-05-21 10:50:00,78.1,78.36,78.1,78.36,209500.0,58.8436,59.0395,58.8436,59.0395,209500.0
2013-05-21 10:55:00,78.36,78.54,78.36,78.44,185400.0,59.0395,59.1751,59.0395,59.0998,185400.0
2013-05-21 11:00:00,78.45,78.45,78.23,78.32,162400.0,59.1073,59.1073,58.9416,59.0094,162400.0
2013-05-21 11:05:00,78.32,78.4,78.29,78.31,154600.0,59.0094,59.0697,58.9868,59.0018,154600.0
2013-05-21 11:10:00,78.31,78.31,78.1,78.16,170200.0,59.0018,59.0018,58.8436,58.8888,170200.0
2013-05-21 11:15:00,78.15,78.44,78.13,78.41,416100.0,58.8813,59.0998,58.8662,59.0772,416100.0
2013-05-21 11:20:00,78.4,78.42,78.25,78.31,211600.0,59.0697,59.0847,58.9566,59.0018,211600.0
2013-05-21 11:25:00,78.31,78.41,78.27,78.4,121000.0,59.0018,59.0772,58.9717,59.0697,121000.0
2013-05-21 11:30:00,78.4,78.43,78.38,78.4,238900.0,59.0697,59.0923,59.0546,59.0697,238900.0
2013-05-21 11:35:00,78.4,78.41,78.09,78.15,245500.0,59.0697,59.0772,58.8361,58.8813,245500.0
2013-05-21 11:40:00,78.15,78.42,78.14,78.4,160800.0,58.8813,59.0847,58.8738,59.0697,160800.0
2013-05-21 11:45:00,78.39,78.41,78.3,78.33,139700.0,59.0621,59.0772,58.9943,59.0169,139700.0
2013-05-21 11:50:00,78.32,78.59,78.32,78.5,123500.0,59.0094,59.2128,59.0094,59.145,123500.0
2013-05-21 11:55:00,78.52,78.74,78.52,78.68,73300.0,59.1601,59.3258,59.1601,59.2806,73300.0
2013-05-21 12:00:00,78.68,78.69,78.55,78.62,65700.0,59.2806,59.2882,59.1827,59.2354,65700.0
2013-05-21 12:05:00,78.62,78.66,78.55,78.61,62300.0,59.2354,59.2656,59.1827,59.2279,62300.0
2013-05-21 12:10:00,78.6,78.68,78.6,78.68,68600.0,59.2203,59.2806,59.2203,59.2806,68600.0
2013-05-21 12:15:00,78.67,78.9,78.67,78.9,210500.0,59.2731,59.4464,59.2731,59.4464,210500.0
2013-05-21 12:20:00,78.9,79.0,78.87,78.97,281900.0,59.4464,59.5217,59.4238,59.4991,281900.0
2013-05-21 12:25:00,78.96,79.04,78.92,78.95,103600.0,59.4916,59.5519,59.4614,59.484,103600.0
2013-05-21 12:30:00,78.95,78.98,78.86,78.95,83400.0,59.484,59.5067,59.4162,59.484,83400.0
2013-05-21 12:35:00,78.95,78.95,78.92,78.93,44600.0,59.484,59.484,59.4614,59.469,44600.0
2013-05-21 12:40:00,78.94,79.09,78.93,79.04,133600.0,59.4765,59.5895,59.469,59.5519,133600.0
2013-05-21 12:45:00,79.05,79.05,78.86,78.97,123500.0,59.5594,59.5594,59.4162,59.4991,123500.0
2013-05-21 12:50:00,78.96,79.0,78.92,78.99,50700.0,59.4916,59.5217,59.4614,59.5142,50700.0
2013-05-21 12:55:00,79.0,79.09,78.95,78.99,108800.0,59.5217,59.5895,59.484,59.5142,108800.0
2013-05-21 13:00:00,78.98,79.0,78.96,78.98,34100.0,59.5067,59.5217,59.4916,59.5067,34100.0
2013-05-21 13:05:00,78.99,79.1,78.96,79.0,112500.0,59.5142,59.5971,59.4916,59.5217,112500.0
2013-05-21 13:10:00,79.01,79.04,78.94,78.94,75900.0,59.5293,59.5519,59.4765,59.4765,75900.0
2013-05-21 13:15:00,78.95,79.1,78.94,79.09,49200.0,59.484,59.5971,59.4765,59.5895,49200.0
2013-05-21 13:20:00,79.09,79.1,79.03,79.09,71900.0,59.5895,59.5971,59.5443,59.5895,71900.0
2013-05-21 13:25:00,79.09,79.19,79.09,79.16,121500.0,59.5895,59.6649,59.5895,59.6423,121500.0
2013-05-21 13:30:00,79.16,79.16,79.13,79.15,58300.0,59.6423,59.6423,59.6197,59.6347,58300.0
2013-05-21 13:35:00,79.14,79.15,79.11,79.12,50500.0,59.6272,59.6347,59.6046,59.6121,50500.0
2013-05-21 13:40:00,79.12,79.16,79.12,79.12,73100.0,59.6121,59.6423,59.6121,59.6121,73100.0
2013-05-21 13:45:00,79.12,79.16,79.0,79.14,115000.0,59.6121,59.6423,59.5217,59.6272,115000.0
2013-05-21 13:50:00,79.15,79.23,79.07,79.07,158200.0,59.6347,59.695,59.5745,59.5745,158200.0
2013-05-21 13:55:00,79.06,79.1,79.02,79.1,76400.0,59.5669,59.5971,59.5368,59.5971,76400.0
2013-05-21 14:00:00,79.1,79.2,79.09,79.2,84400.0,59.5971,59.6724,59.5895,59.6724,84400.0
2013-05-21 14:05:00,79.19,79.2,79.06,79.13,80100.0,59.6649,59.6724,59.5669,59.6197,80100.0
2013-05-21 14:10:00,79.13,79.19,79.11,79.18,38400.0,59.6197,59.6649,59.6046,59.6573,38400.0
2013-05-21 14:15:00,79.17,79.47,79.17,79.36,164900.0,59.6498,59.8758,59.6498,59.793,164900.0
2013-05-21 14:20:00,79.36,79.36,79.2,79.24,90500.0,59.793,59.793,59.6724,59.7025,90500.0
2013-05-21 14:25:00,79.24,79.3,79.2,79.21,61900.0,59.7025,59.7478,59.6724,59.6799,61900.0
2013-05-21 14:30:00,79.21,79.22,79.03,79.1,148900.0,59.6799,59.6875,59.5443,59.5971,148900.0
2013-05-21 14:35:00,79.1,79.18,79.1,79.14,72200.0,59.5971,59.6573,59.5971,59.6272,72200.0
2013-05-21 14:40:00,79.14,79.22,79.05,79.07,83000.0,59.6272,59.6875,59.5594,59.5745,83000.0
2013-05-21 14:45:00,79.06,79.1,79.02,79.09,80400.0,59.5669,59.5971,59.5368,59.5895,80400.0
2013-05-21 14:50:00,79.09,79.1,79.03,79.1,59500.0,59.5895,59.5971,59.5443,59.5971,59500.0
2013-05-21 14:55:00,79.09,79.15,79.04,79.07,93800.0,59.5895,59.6347,59.5519,59.5745,93800.0
2013-05-21 15:00:00,79.08,79.13,79.02,79.03,72700.0,59.582,59.6197,59.5368,59.5443,72700.0
2013-05-21 15:05:00,79.04,79.1,79.04,79.09,57800.0,59.5519,59.5971,59.5519,59.5895,57800.0
2013-05-21 15:10:00,79.1,79.1,79.04,79.09,84800.0,59.5971,59.5971,59.5519,59.5895,84800.0
2013-05-21 15:15:00,79.09,79.09,79.0,79.02,110600.0,59.5895,59.5895,59.5217,59.5368,110600.0
2013-05-21 15:20:00,79.03,79.08,79.0,79.08,77500.0,59.5443,59.582,59.5217,59.582,77500.0
2013-05-21 15:25:00,79.08,79.1,79.0,79.0,56200.0,59.582,59.5971,59.5217,59.5217,56200.0
2013-05-21 15:30:00,79.0,79.02,78.83,78.9,162000.0,59.5217,59.5368,59.3936,59.4464,162000.0
2013-05-21 15:35:00,78.91,78.92,78.86,78.9,121600.0,59.4539,59.4614,59.4162,59.4464,121600.0
2013-05-21 15:40:00,78.9,78.92,78.81,78.87,191300.0,59.4464,59.4614,59.3786,59.4238,191300.0
2013-05-21 15:45:00,78.86,78.89,78.7,78.89,359000.0,59.4162,59.4388,59.2957,59.4388,359000.0
2013-05-21 15:50:00,78.88,79.0,78.74,78.75,274000.0,59.4313,59.5217,59.3258,59.3334,274000.0
2013-05-21 15:55:00,78.75,78.84,78.65,78.72,446400.0,59.3334,59.4012,59.258,59.3108,446400.0
2013-05-22 09:30:00,79.26,79.37,79.19,79.33,375600.0,59.7176,59.8005,59.6649,59.7704,375600.0
2013-05-22 09:35:00,79.35,79.67,79.18,79.63,281800.0,59.7854,60.0265,59.6573,59.9964,281800.0
2013-05-22 09:40:00,79.62,79.89,79.59,79.88,260500.0,59.9889,60.1923,59.9663,60.1847,260500.0
2013-05-22 09:45:00,79.87,79.97,79.76,79.93,244400.0,60.1772,60.2526,60.0943,60.2224,244400.0
2013-05-22 09:50:00,79.94,80.35,79.92,80.27,455400.0,60.23,60.5389,60.2149,60.4786,455400.0
2013-05-22 09:55:00,80.27,80.68,80.27,80.59,350800.0,60.4786,60.7875,60.4786,60.7197,350800.0
2013-05-22 10:00:00,80.59,80.75,80.4,80.7,281800.0,60.7197,60.8402,60.5765,60.8026,281800.0
2013-05-22 10:05:00,80.69,80.99,80.62,80.66,318200.0,60.795,61.0211,60.7423,60.7724,318200.0
2013-05-22 10:10:00,80.67,81.0,80.66,80.9,269600.0,60.78,61.0286,60.7724,60.9533,269600.0
2013-05-22 10:15:00,80.91,80.95,80.84,80.89,156000.0,60.9608,60.9909,60.908,60.9457,156000.0
2013-05-22 10:20:00,80.89,81.26,80.87,81.0,297200.0,60.9457,61.2245,60.9307,61.0286,297200.0
2013-05-22 10:25:00,81.01,81.38,80.95,81.23,250600.0,61.0361,61.3149,60.9909,61.2019,250600.0
2013-05-22 10:30:00,81.23,81.3,80.95,80.96,194800.0,61.2019,61.2546,60.9909,60.9985,194800.0
2013-05-22 10:35:00,80.98,80.99,80.69,80.75,286100.0,61.0135,61.0211,60.795,60.8402,286100.0
2013-05-22 10:40:00,80.74,80.99,80.69,80.95,189100.0,60.8327,61.0211,60.795,60.9909,189100.0
2013-05-22 10:45:00,80.96,80.96,80.61,80.78,135700.0,60.9985,60.9985,60.7348,60.8628,135700.0
2013-05-22 10:50:00,80.78,80.88,80.7,80.85,121400.0,60.8628,60.9382,60.8026,60.9156,121400.0
2013-05-22 10:55:00,80.84,80.94,80.76,80.87,109300.0,60.908,60.9834,60.8478,60.9307,109300.0
2013-05-22 11:00:00,80.87,80.93,80.66,80.88,118200.0,60.9307,60.9759,60.7724,60.9382,118200.0
2013-05-22 11:05:00,80.89,80.98,80.78,80.98,75800.0,60.9457,61.0135,60.8628,61.0135,75800.0
2013-05-22 11:10:00,80.98,81.22,80.94,81.16,140900.0,61.0135,61.1944,60.9834,61.1492,140900.0
2013-05-22 11:15:00,81.16,81.17,80.96,81.01,87700.0,61.1492,61.1567,60.9985,61.0361,87700.0
2013-05-22 11:20:00,81.01,81.24,81.01,81.18,122400.0,61.0361,61.2094,61.0361,61.1642,122400.0
2013-05-22 11:25:00,81.17,81.2,81.06,81.09,89400.0,61.1567,61.1793,61.0738,61.0964,89400.0
2013-05-22 11:30:00,81.07,81.29,81.07,81.27,162700.0,61.0813,61.2471,61.0813,61.232,162700.0
2013-05-22 11:35:00,81.29,81.42,81.23,81.27,177300.0,61.2471,61.345,61.2019,61.232,177300.0
2013-05-22 11:40:00,81.27,81.29,81.13,81.17,110400.0,61.232,61.2471,61.1265,61.1567,110400.0
2013-05-22 11:45:00,81.17,81.34,81.16,81.27,82000.0,61.1567,61.2848,61.1492,61.232,82000.0
2013-05-22 11:50:00,81.27,81.36,81.22,81.33,71700.0,61.232,61.2998,61.1944,61.2772,71700.0
2013-05-22 11:55:00,81.34,81.47,81.32,81.39,129900.0,61.2848,61.3827,61.2697,61.3224,129900.0
2013-05-22 12:00:00,81.39,81.56,81.35,81.47,196700.0,61.3224,61.4505,61.2923,61.3827,196700.0
2013-05-22 12:05:00,81.46,81.46,81.24,81.27,149100.0,61.3752,61.3752,61.2094,61.232,149100.0
2013-05-22 12:10:00,81.26,81.28,81.0,81.03,192900.0,61.2245,61.2396,61.0286,61.0512,192900.0
2013-05-22 12:15:00,81.03,81.07,80.88,80.9,104100.0,61.0512,61.0813,60.9382,60.9533,104100.0
2013-05-22 12:20:00,80.9,81.01,80.85,80.95,95600.0,60.9533,61.0361,60.9156,60.9909,95600.0
2013-05-22 12:25:00,80.95,81.1,80.87,80.97,67200.0,60.9909,61.1039,60.9307,61.006,67200.0
2013-05-22 12:30:00,80.98,80.99,80.85,80.85,75600.0,61.0135,61.0211,60.9156,60.9156,75600.0
2013-05-22 12:35:00,80.86,80.86,80.77,80.79,102500.0,60.9231,60.9231,60.8553,60.8704,102500.0
2013-05-22 12:40:00,80.8,80.85,80.66,80.85,124300.0,60.8779,60.9156,60.7724,60.9156,124300.0
2013-05-22 12:45:00,80.83,80.96,80.83,80.95,49800.0,60.9005,60.9985,60.9005,60.9909,49800.0
2013-05-22 12:50:00,80.95,81.04,80.94,80.98,54000.0,60.9909,61.0587,60.9834,61.0135,54000.0
2013-05-22 12:55:00,80.98,81.01,80.97,81.0,48900.0,61.0135,61.0361,61.006,61.0286,48900.0
2013-05-22 13:00:00,80.99,81.01,80.94,80.95,35500.0,61.0211,61.0361,60.9834,60.9909,35500.0
2013-05-22 13:05:00,80.97,80.97,80.82,80.92,57000.0,61.006,61.006,60.893,60.9683,57000.0
2013-05-22 13:10:00,80.91,80.94,80.84,80.86,31300.0,60.9608,60.9834,60.908,60.9231,31300.0
2013-05-22 13:15:00,80.85,80.85,80.79,80.81,35900.0,60.9156,60.9156,60.8704,60.8854,35900.0
2013-05-22 13:20:00,80.82,80.82,80.71,80.73,80400.0,60.893,60.893,60.8101,60.8252,80400.0
2013-05-22 13:25:00,80.73,80.73,80.55,80.56,68600.0,60.8252,60.8252,60.6896,60.6971,68600.0
2013-05-22 13:30:00,80.56,80.6,80.42,80.57,112000.0,60.6971,60.7272,60.5916,60.7046,112000.0
2013-05-22 13:35:00,80.59,80.82,80.59,80.79,122000.0,60.7197,60.893,60.7197,60.8704,122000.0
2013-05-22 13:40:00,80.79,80.88,80.58,80.59,91700.0,60.8704,60.9382,60.7122,60.7197,91700.0
2013-05-22 13:45:00,80.58,80.61,80.41,80.6,103200.0,60.7122,60.7348,60.5841,60.7272,103200.0
2013-05-22 13:50:00,80.61,80.68,80.55,80.61,67100.0,60.7348,60.7875,60.6896,60.7348,67100.0
2013-05-22 13:55:00,80.62,80.86,80.62,80.77,58700.0,60.7423,60.9231,60.7423,60.8553,58700.0
2013-05-22 14:00:00,80.77,80.86,80.43,80.45,187200.0,60.8553,60.9231,60.5991,60.6142,187200.0
2013-05-22 14:05:00,80.43,80.6,80.2,80.39,218300.0,60.5991,60.7272,60.4258,60.569,218300.0
2013-05-22 14:10:00,80.39,80.43,80.04,80.1,164600.0,60.569,60.5991,60.3053,60.3505,164600.0
2013-05-22 14:15:00,80.09,80.3,80.04,80.21,224300.0,60.343,60.5012,60.3053,60.4334,224300.0
2013-05-22 14:20:00,80.2,80.24,80.12,80.14,92700.0,60.4258,60.456,60.3656,60.3806,92700.0
2013-05-22 14:25:00,80.14,80.15,79.9,79.93,124100.0,60.3806,60.3882,60.1998,60.2224,124100.0
2013-05-22 14:30:00,79.93,80.06,79.91,80.05,134600.0,60.2224,60.3204,60.2074,60.3128,134600.0
2013-05-22 14:35:00,80.05,80.05,79.85,80.02,207100.0,60.3128,60.3128,60.1621,60.2902,207100.0
2013-05-22 14:40:00,80.01,80.01,79.93,79.98,99200.0,60.2827,60.2827,60.2224,60.2601,99200.0
2013-05-22 14:45:00,79.97,80.16,79.97,80.16,94000.0,60.2526,60.3957,60.2526,60.3957,94000.0
2013-05-22 14:50:00,80.16,80.16,79.98,80.06,105200.0,60.3957,60.3957,60.2601,60.3204,105200.0
2013-05-22 14:55:00,80.06,80.15,80.06,80.12,86300.0,60.3204,60.3882,60.3204,60.3656,86300.0
2013-05-22 15:00:00,80.13,80.13,80.02,80.05,90000.0,60.3731,60.3731,60.2902,60.3128,90000.0
2013-05-22 15:05:00,80.04,80.08,79.95,80.0,125400.0,60.3053,60.3354,60.2375,60.2752,125400.0
2013-05-22 15:10:00,79.98,80.01,79.93,79.95,58700.0,60.2601,60.2827,60.2224,60.2375,58700.0
2013-05-22 15:15:00,79.95,79.99,79.87,79.91,81500.0,60.2375,60.2676,60.1772,60.2074,81500.0
2013-05-22 15:20:00,79.91,79.91,79.77,79.81,103000.0,60.2074,60.2074,60.1019,60.132,103000.0
2013-05-22 15:25:00,79.81,79.82,79.58,79.65,244200.0,60.132,60.1395,59.9587,60.0115,244200.0
2013-05-22 15:30:00,79.67,79.98,79.67,79.97,246700.0,60.0265,60.2601,60.0265,60.2526,246700.0
2013-05-22 15:35:00,79.97,80.09,79.91,79.93,241100.0,60.2526,60.343,60.2074,60.2224,241100.0
2013-05-22 15:40:00,79.92,79.92,79.76,79.77,280800.0,60.2149,60.2149,60.0943,60.1019,280800.0
2013-05-22 15:45:00,79.77,79.78,79.65,79.67,271900.0,60.1019,60.1094,60.0115,60.0265,271900.0
2013-05-22 15:50:00,79.67,79.89,79.67,79.79,255800.0,60.0265,60.1923,60.0265,60.1169,255800.0
2013-05-22 15:55:00,79.79,79.88,79.64,79.69,642700.0,60.1169,60.1847,60.0039,60.0416,642700.0
2013-05-23 09:30:00,78.89,79.1,78.75,78.84,412400.0,59.4388,59.5971,59.3334,59.4012,412400.0
2013-05-23 09:35:00,78.88,78.95,78.71,78.88,252200.0,59.4313,59.484,59.3032,59.4313,252200.0
2013-05-23 09:40:00,78.86,79.25,78.71,78.72,149300.0,59.4162,59.7101,59.3032,59.3108,149300.0
2013-05-23 09:45:00,78.71,78.71,78.38,78.43,251600.0,59.3032,59.3032,59.0546,59.0923,251600.0
2013-05-23 09:50:00,78.43,78.6,78.32,78.39,155300.0,59.0923,59.2203,59.0094,59.0621,155300.0
2013-05-23 09:55:00,78.39,78.61,78.34,78.51,111600.0,59.0621,59.2279,59.0245,59.1525,111600.0
2013-05-23 10:00:00,78.52,78.58,77.79,78.24,683300.0,59.1601,59.2053,58.6101,58.9491,683300.0
2013-05-23 10:05:00,78.25,78.39,77.98,78.36,269100.0,58.9566,59.0621,58.7532,59.0395,269100.0
2013-05-23 10:10:00,78.34,78.54,78.34,78.51,237400.0,59.0245,59.1751,59.0245,59.1525,237400.0
2013-05-23 10:15:00,78.51,78.65,78.44,78.44,198100.0,59.1525,59.258,59.0998,59.0998,198100.0
2013-05-23 10:20:00,78.45,78.6,78.44,78.58,146600.0,59.1073,59.2203,59.0998,59.2053,146600.0
2013-05-23 10:25:00,78.58,78.72,78.56,78.69,153700.0,59.2053,59.3108,59.1902,59.2882,153700.0
2013-05-23 10:30:00,78.69,78.7,78.61,78.69,179400.0,59.2882,59.2957,59.2279,59.2882,179400.0
2013-05-23 10:35:00,78.7,78.7,78.44,78.5,137200.0,59.2957,59.2957,59.0998,59.145,137200.0
2013-05-23 10:40:00,78.5,78.51,78.4,78.42,91400.0,59.145,59.1525,59.0697,59.0847,91400.0
2013-05-23 10:45:00,78.42,78.5,78.36,78.44,84300.0,59.0847,59.145,59.0395,59.0998,84300.0
2013-05-23 10:50:00,78.43,78.62,78.42,78.53,165600.0,59.0923,59.2354,59.0847,59.1676,165600.0
2013-05-23 10:55:00,78.54,78.55,78.42,78.44,434200.0,59.1751,59.1827,59.0847,59.0998,434200.0
2013-05-23 11:00:00,78.44,78.6,78.43,78.54,87700.0,59.0998,59.2203,59.0923,59.1751,87700.0
2013-05-23 11:05:00,78.56,78.79,78.55,78.69,74700.0,59.1902,59.3635,59.1827,59.2882,74700.0
2013-05-23 11:10:00,78.69,78.78,78.66,78.7,88200.0,59.2882,59.356,59.2656,59.2957,88200.0
2013-05-23 11:15:00,78.7,78.75,78.67,78.74,86000.0,59.2957,59.3334,59.2731,59.3258,86000.0
2013-05-23 11:20:00,78.74,78.83,78.74,78.78,161000.0,59.3258,59.3936,59.3258,59.356,161000.0
2013-05-23 11:25:00,78.79,78.81,78.6,78.6,107400.0,59.3635,59.3786,59.2203,59.2203,107400.0
2013-05-23 11:30:00,78.6,78.71,78.57,78.68,51200.0,59.2203,59.3032,59.1977,59.2806,51200.0
2013-05-23 11:35:00,78.69,78.74,78.66,78.67,61800.0,59.2882,59.3258,59.2656,59.2731,61800.0
2013-05-23 11:40:00,78.67,78.67,78.6,78.62,45500.0,59.2731,59.2731,59.2203,59.2354,45500.0
2013-05-23 11:45:00,78.63,78.73,78.6,78.73,47500.0,59.2429,59.3183,59.2203,59.3183,47500.0
2013-05-23 11:50:00,78.75,78.8,78.72,78.76,91300.0,59.3334,59.371,59.3108,59.3409,91300.0
2013-05-23 11:55:00,78.77,78.79,78.7,78.75,57100.0,59.3484,59.3635,59.2957,59.3334,57100.0
2013-05-23 12:00:00,78.74,78.8,78.74,78.8,50200.0,59.3258,59.371,59.3258,59.371,50200.0
2013-05-23 12:05:00,78.79,78.86,78.78,78.78,111600.0,59.3635,59.4162,59.356,59.356,111600.0
2013-05-23 12:10:00,78.78,78.85,78.74,78.8,62400.0,59.356,59.4087,59.3258,59.371,62400.0
2013-05-23 12:15:00,78.81,78.84,78.77,78.84,36700.0,59.3786,59.4012,59.3484,59.4012,36700.0
2013-05-23 12:20:00,78.84,78.89,78.82,78.83,37700.0,59.4012,59.4388,59.3861,59.3936,37700.0
2013-05-23 12:25:00,78.83,78.9,78.8,78.8,29500.0,59.3936,59.4464,59.371,59.371,29500.0
2013-05-23 12:30:00,78.81,78.84,78.78,78.84,54900.0,59.3786,59.4012,59.356,59.4012,54900.0
2013-05-23 12:35:00,78.85,78.85,78.77,78.78,43300.0,59.4087,59.4087,59.3484,59.356,43300.0
2013-05-23 12:40:00,78.77,78.79,78.7,78.73,62100.0,59.3484,59.3635,59.2957,59.3183,62100.0
2013-05-23 12:45:00,78.74,78.79,78.74,78.79,19100.0,59.3258,59.3635,59.3258,59.3635,19100.0
2013-05-23 12:50:00,78.79,78.88,78.76,78.88,45300.0,59.3635,59.4313,59.3409,59.4313,45300.0
2013-05-23 12:55:00,78.89,78.96,78.88,78.88,82700.0,59.4388,59.4916,59.4313,59.4313,82700.0
2013-05-23 13:00:00,78.88,78.92,78.88,78.9,35900.0,59.4313,59.4614,59.4313,59.4464,35900.0
2013-05-23 13:05:00,78.91,78.92,78.8,78.83,34900.0,59.4539,59.4614,59.371,59.3936,34900.0
2013-05-23 13:10:00,78.84,78.89,78.8,78.88,40400.0,59.4012,59.4388,59.371,59.4313,40400.0
2013-05-23 13:15:00,78.88,78.89,78.78,78.78,39400.0,59.4313,59.4388,59.356,59.356,39400.0
2013-05-23 13:20:00,78.79,78.87,78.79,78.83,43300.0,59.3635,59.4238,59.3635,59.3936,43300.0
2013-05-23 13:25:00,78.83,78.87,78.8,78.8,51700.0,59.3936,59.4238,59.371,59.371,51700.0
2013-05-23 13:30:00,78.8,78.86,78.79,78.8,36900.0,59.371,59.4162,59.3635,59.371,36900.0
2013-05-23 13:35:00,78.8,78.8,78.76,78.78,39300.0,59.371,59.371,59.3409,59.356,39300.0
2013-05-23 13:40:00,78.77,78.8,78.74,78.76,39400.0,59.3484,59.371,59.3258,59.3409,39400.0
2013-05-23 13:45:00,78.75,78.76,78.7,78.76,35200.0,59.3334,59.3409,59.2957,59.3409,35200.0
2013-05-23 13:50:00,78.75,78.81,78.75,78.76,34500.0,59.3334,59.3786,59.3334,59.3409,34500.0
2013-05-23 13:55:00,78.76,78.93,78.76,78.93,61700.0,59.3409,59.469,59.3409,59.469,61700.0
2013-05-23 14:00:00,78.93,78.98,78.89,78.93,46000.0,59.469,59.5067,59.4388,59.469,46000.0
2013-05-23 14:05:00,78.92,79.12,78.89,79.07,73900.0,59.4614,59.6121,59.4388,59.5745,73900.0
2013-05-23 14:10:00,79.06,79.09,78.98,79.0,56000.0,59.5669,59.5895,59.5067,59.5217,56000.0
2013-05-23 14:15:00,79.0,79.04,78.99,79.02,82000.0,59.5217,59.5519,59.5142,59.5368,82000.0
2013-05-23 14:20:00,79.02,79.04,78.97,79.01,74100.0,59.5368,59.5519,59.4991,59.5293,74100.0
2013-05-23 14:25:00,79.01,79.03,78.95,78.95,36900.0,59.5293,59.5443,59.484,59.484,36900.0
2013-05-23 14:30:00,78.96,78.98,78.86,78.88,45500.0,59.4916,59.5067,59.4162,59.4313,45500.0
2013-05-23 14:35:00,78.88,78.97,78.88,78.97,44300.0,59.4313,59.4991,59.4313,59.4991,44300.0
2013-05-23 14:40:00,78.98,79.05,78.97,79.04,88100.0,59.5067,59.5594,59.4991,59.5519,88100.0
2013-05-23 14:45:00,79.04,79.06,78.98,79.0,84800.0,59.5519,59.5669,59.5067,59.5217,84800.0
2013-05-23 14:50:00,79.0,79.04,78.95,78.95,58400.0,59.5217,59.5519,59.484,59.484,58400.0
2013-05-23 14:55:00,78.96,78.98,78.91,78.98,45800.0,59.4916,59.5067,59.4539,59.5067,45800.0
2013-05-23 15:00:00,78.98,79.04,78.97,78.98,49200.0,59.5067,59.5519,59.4991,59.5067,49200.0
2013-05-23 15:05:00,78.98,78.99,78.88,78.89,79000.0,59.5067,59.5142,59.4313,59.4388,79000.0
2013-05-23 15:10:00,78.89,78.96,78.88,78.92,139600.0,59.4388,59.4916,59.4313,59.4614,139600.0
2013-05-23 15:15:00,78.92,78.99,78.81,78.81,92100.0,59.4614,59.5142,59.3786,59.3786,92100.0
2013-05-23 15:20:00,78.8,78.87,78.79,78.81,71600.0,59.371,59.4238,59.3635,59.3786,71600.0
2013-05-23 15:25:00,78.82,78.87,78.78,78.85,87800.0,59.3861,59.4238,59.356,59.4087,87800.0
2013-05-23 15:30:00,78.86,78.95,78.85,78.91,102600.0,59.4162,59.484,59.4087,59.4539,102600.0
2013-05-23 15:35:00,78.92,78.93,78.81,78.84,129900.0,59.4614,59.469,59.3786,59.4012,129900.0
2013-05-23 15:40:00,78.85,78.96,78.85,78.92,102500.0,59.4087,59.4916,59.4087,59.4614,102500.0
2013-05-23 15:45:00,78.92,78.99,78.86,78.89,162300.0,59.4614,59.5142,59.4162,59.4388,162300.0
2013-05-23 15:50:00,78.89,78.97,78.89,78.95,184000.0,59.4388,59.4991,59.4388,59.484,184000.0
2013-05-23 15:55:00,78.95,79.04,78.91,78.92,397400.0,59.484,59.5519,59.4539,59.4614,397400.0
2013-05-24 09:30:00,78.5,78.73,78.31,78.68,176900.0,59.145,59.3183,59.0018,59.2806,176900.0
2013-05-24 09:35:00,78.63,78.83,78.59,78.64,87600.0,59.2429,59.3936,59.2128,59.2505,87600.0
2013-05-24 09:40:00,78.64,78.83,78.54,78.62,79800.0,59.2505,59.3936,59.1751,59.2354,79800.0
2013-05-24 09:45:00,78.64,78.76,78.6,78.66,80000.0,59.2505,59.3409,59.2203,59.2656,80000.0
2013-05-24 09:50:00,78.67,78.85,78.67,78.79,133000.0,59.2731,59.4087,59.2731,59.3635,133000.0
2013-05-24 09:55:00,78.78,78.8,78.69,78.75,78500.0,59.356,59.371,59.2882,59.3334,78500.0
2013-05-24 10:00:00,78.74,78.74,78.61,78.62,112500.0,59.3258,59.3258,59.2279,59.2354,112500.0
2013-05-24 10:05:00,78.62,78.72,78.53,78.67,68800.0,59.2354,59.3108,59.1676,59.2731,68800.0
2013-05-24 10:10:00,78.67,78.77,78.58,78.61,90600.0,59.2731,59.3484,59.2053,59.2279,90600.0
2013-05-24 10:15:00,78.62,78.72,78.59,78.7,47900.0,59.2354,59.3108,59.2128,59.2957,47900.0
2013-05-24 10:20:00,78.7,78.72,78.59,78.7,100000.0,59.2957,59.3108,59.2128,59.2957,100000.0
2013-05-24 10:25:00,78.7,78.73,78.62,78.73,93300.0,59.2957,59.3183,59.2354,59.3183,93300.0
2013-05-24 10:30:00,78.73,78.77,78.61,78.61,83100.0,59.3183,59.3484,59.2279,59.2279,83100.0
2013-05-24 10:35:00,78.6,78.7,78.58,78.7,77600.0,59.2203,59.2957,59.2053,59.2957,77600.0
2013-05-24 10:40:00,78.7,78.77,78.69,78.76,87000.0,59.2957,59.3484,59.2882,59.3409,87000.0
2013-05-24 10:45:00,78.75,78.82,78.67,78.7,86900.0,59.3334,59.3861,59.2731,59.2957,86900.0
2013-05-24 10:50:00,78.7,78.83,78.69,78.81,65200.0,59.2957,59.3936,59.2882,59.3786,65200.0
2013-05-24 10:55:00,78.83,78.84,78.71,78.82,60900.0,59.3936,59.4012,59.3032,59.3861,60900.0
2013-05-24 11:00:00,78.82,78.83,78.73,78.77,67600.0,59.3861,59.3936,59.3183,59.3484,67600.0
2013-05-24 11:05:00,78.8,78.91,78.79,78.87,75300.0,59.371,59.4539,59.3635,59.4238,75300.0
2013-05-24 11:10:00,78.88,78.88,78.76,78.8,68400.0,59.4313,59.4313,59.3409,59.371,68400.0
2013-05-24 11:15:00,78.81,78.83,78.74,78.75,55700.0,59.3786,59.3936,59.3258,59.3334,55700.0
2013-05-24 11:20:00,78.74,78.78,78.7,78.71,58100.0,59.3258,59.356,59.2957,59.3032,58100.0
2013-05-24 11:25:00,78.72,78.8,78.72,78.76,45400.0,59.3108,59.371,59.3108,59.3409,45400.0
2013-05-24 11:30:00,78.76,78.78,78.72,78.77,37000.0,59.3409,59.356,59.3108,59.3484,37000.0
2013-05-24 11:35:00,78.77,78.95,78.77,78.95,33400.0,59.3484,59.484,59.3484,59.484,33400.0
2013-05-24 11:40:00,78.95,79.03,78.94,78.98,93800.0,59.484,59.5443,59.4765,59.5067,93800.0
2013-05-24 11:45:00,78.98,78.98,78.86,78.86,70000.0,59.5067,59.5067,59.4162,59.4162,70000.0
2013-05-24 11:50:00,78.86,78.87,78.82,78.87,44700.0,59.4162,59.4238,59.3861,59.4238,44700.0
2013-05-24 11:55:00,78.86,79.02,78.86,79.02,114800.0,59.4162,59.5368,59.4162,59.5368,114800.0
2013-05-24 12:00:00,79.02,79.05,78.93,78.93,69700.0,59.5368,59.5594,59.469,59.469,69700.0
2013-05-24 12:05:00,78.94,78.98,78.9,78.97,31700.0,59.4765,59.5067,59.4464,59.4991,31700.0
2013-05-24 12:10:00,78.98,78.98,78.95,78.97,46400.0,59.5067,59.5067,59.484,59.4991,46400.0
2013-05-24 12:15:00,78.98,79.19,78.96,79.17,58500.0,59.5067,59.6649,59.4916,59.6498,58500.0
2013-05-24 12:20:00,79.17,79.19,79.04,79.06,36900.0,59.6498,59.6649,59.5519,59.5669,36900.0
2013-05-24 12:25:00,79.04,79.17,78.98,79.15,55900.0,59.5519,59.6498,59.5067,59.6347,55900.0
2013-05-24 12:30:00,79.17,79.18,79.11,79.12,51400.0,59.6498,59.6573,59.6046,59.6121,51400.0
2013-05-24 12:35:00,79.11,79.15,79.05,79.11,43300.0,59.6046,59.6347,59.5594,59.6046,43300.0
2013-05-24 12:40:00,79.11,79.17,79.11,79.13,44700.0,59.6046,59.6498,59.6046,59.6197,44700.0
2013-05-24 12:45:00,79.13,79.23,79.13,79.2,55200.0,59.6197,59.695,59.6197,59.6724,55200.0
2013-05-24 12:50:00,79.19,79.26,79.19,79.23,46100.0,59.6649,59.7176,59.6649,59.695,46100.0
2013-05-24 12:55:00,79.22,79.23,79.15,79.16,64100.0,59.6875,59.695,59.6347,59.6423,64100.0
2013-05-24 13:00:00,79.16,79.23,79.15,79.18,70300.0,59.6423,59.695,59.6347,59.6573,70300.0
2013-05-24 13:05:00,79.18,79.21,79.13,79.2,103000.0,59.6573,59.6799,59.6197,59.6724,103000.0
2013-05-24 13:10:00,79.21,79.26,79.18,79.25,23800.0,59.6799,59.7176,59.6573,59.7101,23800.0
2013-05-24 13:15:00,79.25,79.33,79.24,79.31,52100.0,59.7101,59.7704,59.7025,59.7553,52100.0
2013-05-24 13:20:00,79.31,79.31,79.22,79.26,34200.0,59.7553,59.7553,59.6875,59.7176,34200.0
2013-05-24 13:25:00,79.26,79.27,79.22,79.25,29800.0,59.7176,59.7251,59.6875,59.7101,29800.0
2013-05-24 13:30:00,79.25,79.28,79.22,79.26,39800.0,59.7101,59.7327,59.6875,59.7176,39800.0
2013-05-24 13:35:00,79.25,79.27,79.2,79.21,54300.0,59.7101,59.7251,59.6724,59.6799,54300.0
2013-05-24 13:40:00,79.21,79.26,79.19,79.24,32800.0,59.6799,59.7176,59.6649,59.7025,32800.0
2013-05-24 13:45:00,79.24,79.26,79.22,79.25,29200.0,59.7025,59.7176,59.6875,59.7101,29200.0
2013-05-24 13:50:00,79.25,79.28,79.23,79.25,56400.0,59.7101,59.7327,59.695,59.7101,56400.0
2013-05-24 13:55:00,79.25,79.27,79.24,79.26,52700.0,59.7101,59.7251,59.7025,59.7176,52700.0
2013-05-24 14:00:00,79.27,79.3,79.23,79.28,101800.0,59.7251,59.7478,59.695,59.7327,101800.0
2013-05-24 14:05:00,79.28,79.34,79.28,79.32,70800.0,59.7327,59.7779,59.7327,59.7628,70800.0
2013-05-24 14:10:00,79.32,79.35,79.31,79.35,67300.0,59.7628,59.7854,59.7553,59.7854,67300.0
2013-05-24 14:15:00,79.34,79.39,79.33,79.33,73900.0,59.7779,59.8156,59.7704,59.7704,73900.0
2013-05-24 14:20:00,79.32,79.33,79.25,79.26,32200.0,59.7628,59.7704,59.7101,59.7176,32200.0
2013-05-24 14:25:00,79.26,79.31,79.24,79.24,68900.0,59.7176,59.7553,59.7025,59.7025,68900.0
2013-05-24 14:30:00,79.24,79.27,79.22,79.22,79700.0,59.7025,59.7251,59.6875,59.6875,79700.0
2013-05-24 14:35:00,79.23,79.26,79.2,79.22,46000.0,59.695,59.7176,59.6724,59.6875,46000.0
2013-05-24 14:40:00,79.22,79.24,79.2,79.24,33900.0,59.6875,59.7025,59.6724,59.7025,33900.0
2013-05-24 14:45:00,79.24,79.26,79.23,79.25,37100.0,59.7025,59.7176,59.695,59.7101,37100.0
2013-05-24 14:50:00,79.25,79.28,79.24,79.26,47500.0,59.7101,59.7327,59.7025,59.7176,47500.0
2013-05-24 14:55:00,79.26,79.28,79.19,79.27,49100.0,59.7176,59.7327,59.6649,59.7251,49100.0
2013-05-24 15:00:00,79.26,79.3,79.24,79.28,28600.0,59.7176,59.7478,59.7025,59.7327,28600.0
2013-05-24 15:05:00,79.29,79.34,79.28,79.32,65400.0,59.7402,59.7779,59.7327,59.7628,65400.0
2013-05-24 15:10:00,79.33,79.33,79.27,79.27,53600.0,59.7704,59.7704,59.7251,59.7251,53600.0
2013-05-24 15:15:00,79.27,79.29,79.23,79.24,58300.0,59.7251,59.7402,59.695,59.7025,58300.0
2013-05-24 15:20:00,79.22,79.25,79.17,79.17,61900.0,59.6875,59.7101,59.6498,59.6498,61900.0
2013-05-24 15:25:00,79.17,79.22,79.15,79.17,53200.0,59.6498,59.6875,59.6347,59.6498,53200.0
2013-05-24 15:30:00,79.17,79.18,79.11,79.12,48400.0,59.6498,59.6573,59.6046,59.6121,48400.0
2013-05-24 15:35:00,79.11,79.12,79.03,79.05,107600.0,59.6046,59.6121,59.5443,59.5594,107600.0
2013-05-24 15:40:00,79.04,79.08,78.99,79.01,102900.0,59.5519,59.582,59.5142,59.5293,102900.0
2013-05-24 15:45:00,79.01,79.06,78.98,79.0,138900.0,59.5293,59.5669,59.5067,59.5217,138900.0
2013-05-24 15:50:00,79.0,79.08,78.95,79.05,106000.0,59.5217,59.582,59.484,59.5594,106000.0
2013-05-24 15:55:00,79.05,79.1,78.96,79.0,474500.0,59.5594,59.5971,59.4916,59.5217,474500.0
2013-05-28 09:30:00,79.8,80.19,79.8,80.17,271400.0,60.1245,60.4183,60.1245,60.4032,271400.0
2013-05-28 09:35:00,80.18,80.19,79.89,79.96,127100.0,60.4108,60.4183,60.1923,60.245,127100.0
2013-05-28 09:40:00,79.98,80.04,79.88,79.94,131200.0,60.2601,60.3053,60.1847,60.23,131200.0
2013-05-28 09:45:00,79.96,80.09,79.9,80.09,147700.0,60.245,60.343,60.1998,60.343,147700.0
2013-05-28 09:50:00,80.08,80.11,79.95,80.09,115900.0,60.3354,60.358,60.2375,60.343,115900.0
2013-05-28 09:55:00,80.08,80.22,80.05,80.2,119200.0,60.3354,60.4409,60.3128,60.4258,119200.0
2013-05-28 10:00:00,80.21,80.34,80.07,80.09,186800.0,60.4334,60.5313,60.3279,60.343,186800.0
2013-05-28 10:05:00,80.09,80.43,80.09,80.37,171200.0,60.343,60.5991,60.343,60.5539,171200.0
2013-05-28 10:10:00,80.37,80.4,80.3,80.4,94400.0,60.5539,60.5765,60.5012,60.5765,94400.0
2013-05-28 10:15:00,80.4,80.5,80.38,80.46,101700.0,60.5765,60.6519,60.5615,60.6217,101700.0
2013-05-28 10:20:00,80.46,80.5,80.45,80.5,100800.0,60.6217,60.6519,60.6142,60.6519,100800.0
2013-05-28 10:25:00,80.5,80.51,80.38,80.39,74700.0,60.6519,60.6594,60.5615,60.569,74700.0
2013-05-28 10:30:00,80.39,80.5,80.34,80.38,72200.0,60.569,60.6519,60.5313,60.5615,72200.0
2013-05-28 10:35:00,80.38,80.47,80.38,80.41,58300.0,60.5615,60.6293,60.5615,60.5841,58300.0
2013-05-28 10:40:00,80.41,80.44,80.34,80.36,71200.0,60.5841,60.6067,60.5313,60.5464,71200.0
2013-05-28 10:45:00,80.36,80.5,80.34,80.46,91400.0,60.5464,60.6519,60.5313,60.6217,91400.0
2013-05-28 10:50:00,80.47,80.54,80.45,80.5,74900.0,60.6293,60.682,60.6142,60.6519,74900.0
2013-05-28 10:55:00,80.49,80.56,80.46,80.49,65000.0,60.6443,60.6971,60.6217,60.6443,65000.0
2013-05-28 11:00:00,80.49,80.51,80.26,80.33,97100.0,60.6443,60.6594,60.4711,60.5238,97100.0
2013-05-28 11:05:00,80.35,80.42,80.29,80.32,74700.0,60.5389,60.5916,60.4937,60.5163,74700.0
2013-05-28 11:10:00,80.31,80.46,80.28,80.43,78100.0,60.5087,60.6217,60.4861,60.5991,78100.0
2013-05-28 11:15:00,80.43,80.47,80.4,80.44,51900.0,60.5991,60.6293,60.5765,60.6067,51900.0
2013-05-28 11:20:00,80.42,80.46,80.4,80.45,57400.0,60.5916,60.6217,60.5765,60.6142,57400.0
2013-05-28 11:25:00,80.45,80.63,80.44,80.56,61600.0,60.6142,60.7498,60.6067,60.6971,61600.0
2013-05-28 11:30:00,80.56,80.57,80.46,80.46,63800.0,60.6971,60.7046,60.6217,60.6217,63800.0
2013-05-28 11:35:00,80.46,80.48,80.25,80.31,65100.0,60.6217,60.6368,60.4635,60.5087,65100.0
2013-05-28 11:40:00,80.31,80.45,80.27,80.41,61100.0,60.5087,60.6142,60.4786,60.5841,61100.0
2013-05-28 11:45:00,80.41,80.41,80.32,80.4,56300.0,60.5841,60.5841,60.5163,60.5765,56300.0
2013-05-28 11:50:00,80.41,80.47,80.29,80.29,77600.0,60.5841,60.6293,60.4937,60.4937,77600.0
2013-05-28 11:55:00,80.29,80.3,80.06,80.06,79300.0,60.4937,60.5012,60.3204,60.3204,79300.0
2013-05-28 12:00:00,80.07,80.2,80.06,80.19,47000.0,60.3279,60.4258,60.3204,60.4183,47000.0
2013-05-28 12:05:00,80.18,80.2,80.14,80.15,47900.0,60.4108,60.4258,60.3806,60.3882,47900.0
2013-05-28 12:10:00,80.16,80.17,80.09,80.17,50200.0,60.3957,60.4032,60.343,60.4032,50200.0
2013-05-28 12:15:00,80.17,80.18,80.06,80.06,57500.0,60.4032,60.4108,60.3204,60.3204,57500.0
2013-05-28 12:20:00,80.07,80.14,80.04,80.05,44000.0,60.3279,60.3806,60.3053,60.3128,44000.0
2013-05-28 12:25:00,80.04,80.08,80.02,80.07,41500.0,60.3053,60.3354,60.2902,60.3279,41500.0
2013-05-28 12:30:00,80.05,80.06,79.93,79.97,145800.0,60.3128,60.3204,60.2224,60.2526,145800.0
2013-05-28 12:35:00,79.96,79.97,79.92,79.96,58900.0,60.245,60.2526,60.2149,60.245,58900.0
2013-05-28 12:40:00,79.94,80.03,79.91,80.03,33200.0,60.23,60.2978,60.2074,60.2978,33200.0
2013-05-28 12:45:00,80.02,80.02,79.96,80.0,46800.0,60.2902,60.2902,60.245,60.2752,46800.0
2013-05-28 12:50:00,80.01,80.02,79.93,79.98,28900.0,60.2827,60.2902,60.2224,60.2601,28900.0
2013-05-28 12:55:00,79.99,80.03,79.94,80.0,47600.0,60.2676,60.2978,60.23,60.2752,47600.0
2013-05-28 13:00:00,80.01,80.16,80.0,80.12,47400.0,60.2827,60.3957,60.2752,60.3656,47400.0
2013-05-28 13:05:00,80.12,80.15,80.03,80.04,40800.0,60.3656,60.3882,60.2978,60.3053,40800.0
2013-05-28 13:10:00,80.04,80.12,80.04,80.08,41300.0,60.3053,60.3656,60.3053,60.3354,41300.0
2013-05-28 13:15:00,80.08,80.13,80.03,80.12,44500.0,60.3354,60.3731,60.2978,60.3656,44500.0
2013-05-28 13:20:00,80.12,80.13,80.0,80.03,42400.0,60.3656,60.3731,60.2752,60.2978,42400.0
2013-05-28 13:25:00,80.03,80.08,79.97,79.98,35700.0,60.2978,60.3354,60.2526,60.2601,35700.0
2013-05-28 13:30:00,79.99,80.0,79.92,79.95,50000.0,60.2676,60.2752,60.2149,60.2375,50000.0
2013-05-28 13:35:00,79.95,79.96,79.88,79.88,72900.0,60.2375,60.245,60.1847,60.1847,72900.0
2013-05-28 13:40:00,79.87,79.88,79.74,79.76,66200.0,60.1772,60.1847,60.0793,60.0943,66200.0
2013-05-28 13:45:00,79.76,79.78,79.58,79.6,113000.0,60.0943,60.1094,59.9587,59.9738,113000.0
2013-05-28 13:50:00,79.62,79.7,79.57,79.67,57200.0,59.9889,60.0491,59.9512,60.0265,57200.0
2013-05-28 13:55:00,79.67,79.71,79.55,79.65,75100.0,60.0265,60.0567,59.9361,60.0115,75100.0
2013-05-28 14:00:00,79.65,79.67,79.49,79.55,136400.0,60.0115,60.0265,59.8909,59.9361,136400.0
2013-05-28 14:05:00,79.56,79.65,79.51,79.65,66700.0,59.9436,60.0115,59.906,60.0115,66700.0
2013-05-28 14:10:00,79.64,79.65,79.53,79.55,74800.0,60.0039,60.0115,59.921,59.9361,74800.0
2013-05-28 14:15:00,79.55,79.71,79.55,79.69,68100.0,59.9361,60.0567,59.9361,60.0416,68100.0
2013-05-28 14:20:00,79.69,79.73,79.65,79.69,76900.0,60.0416,60.0717,60.0115,60.0416,76900.0
2013-05-28 14:25:00,79.68,79.72,79.61,79.68,51000.0,60.0341,60.0642,59.9813,60.0341,51000.0
2013-05-28 14:30:00,79.67,79.72,79.62,79.67,62800.0,60.0265,60.0642,59.9889,60.0265,62800.0
2013-05-28 14:35:00,79.66,79.69,79.56,79.58,63400.0,60.019,60.0416,59.9436,59.9587,63400.0
2013-05-28 14:40:00,79.59,79.7,79.59,79.68,53600.0,59.9663,60.0491,59.9663,60.0341,53600.0
2013-05-28 14:45:00,79.68,79.78,79.68,79.73,62500.0,60.0341,60.1094,60.0341,60.0717,62500.0
2013-05-28 14:50:00,79.74,79.89,79.74,79.79,68900.0,60.0793,60.1923,60.0793,60.1169,68900.0
2013-05-28 14:55:00,79.79,79.9,79.77,79.81,68900.0,60.1169,60.1998,60.1019,60.132,68900.0
2013-05-28 15:00:00,79.81,79.83,79.68,79.74,90200.0,60.132,60.1471,60.0341,60.0793,90200.0
2013-05-28 15:05:00,79.75,79.84,79.73,79.77,72700.0,60.0868,60.1546,60.0717,60.1019,72700.0
2013-05-28 15:10:00,79.76,79.78,79.66,79.71,70000.0,60.0943,60.1094,60.019,60.0567,70000.0
2013-05-28 15:15:00,79.72,79.81,79.71,79.77,105700.0,60.0642,60.132,60.0567,60.1019,105700.0
2013-05-28 15:20:00,79.76,79.77,79.7,79.74,83300.0,60.0943,60.1019,60.0491,60.0793,83300.0
2013-05-28 15:25:00,79.74,79.78,79.71,79.76,72400.0,60.0793,60.1094,60.0567,60.0943,72400.0
2013-05-28 15:30:00,79.76,79.92,79.73,79.9,88800.0,60.0943,60.2149,60.0717,60.1998,88800.0
2013-05-28 15:35:00,79.89,79.98,79.88,79.95,104200.0,60.1923,60.2601,60.1847,60.2375,104200.0
2013-05-28 15:40:00,79.94,80.01,79.91,79.95,112700.0,60.23,60.2827,60.2074,60.2375,112700.0
2013-05-28 15:45:00,79.95,79.98,79.92,79.98,133000.0,60.2375,60.2601,60.2149,60.2601,133000.0
2013-05-28 15:50:00,79.98,79.98,79.84,79.87,165700.0,60.2601,60.2601,60.1546,60.1772,165700.0
2013-05-28 15:55:00,79.87,79.92,79.81,79.82,301000.0,60.1772,60.2149,60.132,60.1395,301000.0
2013-05-29 09:30:00,79.38,79.49,79.34,79.43,251200.0,59.808,59.8909,59.7779,59.8457,251200.0
2013-05-29 09:35:00,79.44,79.46,79.29,79.36,332300.0,59.8532,59.8683,59.7402,59.793,332300.0
2013-05-29 09:40:00,79.36,79.39,79.18,79.34,113400.0,59.793,59.8156,59.6573,59.7779,113400.0
2013-05-29 09:45:00,79.32,79.4,79.31,79.39,133200.0,59.7628,59.8231,59.7553,59.8156,133200.0
2013-05-29 09:50:00,79.39,79.4,79.26,79.34,102700.0,59.8156,59.8231,59.7176,59.7779,102700.0
2013-05-29 09:55:00,79.36,79.4,79.32,79.34,121400.0,59.793,59.8231,59.7628,59.7779,121400.0
2013-05-29 10:00:00,79.34,79.52,79.31,79.49,129600.0,59.7779,59.9135,59.7553,59.8909,129600.0
2013-05-29 10:05:00,79.51,79.73,79.5,79.6,158300.0,59.906,60.0717,59.8984,59.9738,158300.0
2013-05-29 10:10:00,79.59,79.7,79.56,79.68,63700.0,59.9663,60.0491,59.9436,60.0341,63700.0
2013-05-29 10:15:00,79.66,79.83,79.6,79.81,67100.0,60.019,60.1471,59.9738,60.132,67100.0
2013-05-29 10:20:00,79.81,79.81,79.62,79.69,122800.0,60.132,60.132,59.9889,60.0416,122800.0
2013-05-29 10:25:00,79.69,79.74,79.61,79.64,118900.0,60.0416,60.0793,59.9813,60.0039,118900.0
2013-05-29 10:30:00,79.65,79.76,79.6,79.67,98000.0,60.0115,60.0943,59.9738,60.0265,98000.0
2013-05-29 10:35:00,79.67,79.87,79.67,79.77,83600.0,60.0265,60.1772,60.0265,60.1019,83600.0
2013-05-29 10:40:00,79.76,79.76,79.53,79.69,78400.0,60.0943,60.0943,59.921,60.0416,78400.0
2013-05-29 10:45:00,79.68,79.75,79.5,79.55,81100.0,60.0341,60.0868,59.8984,59.9361,81100.0
2013-05-29 10:50:00,79.56,79.6,79.51,79.56,70500.0,59.9436,59.9738,59.906,59.9436,70500.0
2013-05-29 10:55:00,79.56,79.56,79.36,79.38,152200.0,59.9436,59.9436,59.793,59.808,152200.0
2013-05-29 11:00:00,79.38,79.42,79.28,79.33,132600.0,59.808,59.8382,59.7327,59.7704,132600.0
2013-05-29 11:05:00,79.34,79.34,79.16,79.31,151400.0,59.7779,59.7779,59.6423,59.7553,151400.0
2013-05-29 11:10:00,79.32,79.44,79.3,79.39,73600.0,59.7628,59.8532,59.7478,59.8156,73600.0
2013-05-29 11:15:00,79.39,79.45,79.35,79.42,70500.0,59.8156,59.8608,59.7854,59.8382,70500.0
2013-05-29 11:20:00,79.42,79.58,79.35,79.58,80000.0,59.8382,59.9587,59.7854,59.9587,80000.0
2013-05-29 11:25:00,79.58,79.62,79.53,79.54,58400.0,59.9587,59.9889,59.921,59.9286,58400.0
2013-05-29 11:30:00,79.56,79.67,79.56,79.56,55100.0,59.9436,60.0265,59.9436,59.9436,55100.0
2013-05-29 11:35:00,79.57,79.57,79.4,79.41,44400.0,59.9512,59.9512,59.8231,59.8306,44400.0
2013-05-29 11:40:00,79.41,79.41,79.26,79.27,49900.0,59.8306,59.8306,59.7176,59.7251,49900.0
2013-05-29 11:45:00,79.28,79.47,79.27,79.43,60900.0,59.7327,59.8758,59.7251,59.8457,60900.0
2013-05-29 11:50:00,79.43,79.49,79.34,79.37,45200.0,59.8457,59.8909,59.7779,59.8005,45200.0
2013-05-29 11:55:00,79.38,79.51,79.37,79.46,49600.0,59.808,59.906,59.8005,59.8683,49600.0
2013-05-29 12:00:00,79.46,79.57,79.4,79.43,41000.0,59.8683,59.9512,59.8231,59.8457,41000.0
2013-05-29 12:05:00,79.43,79.52,79.42,79.42,43800.0,59.8457,59.9135,59.8382,59.8382,43800.0
2013-05-29 12:10:00,79.42,79.43,79.34,79.41,52600.0,59.8382,59.8457,59.7779,59.8306,52600.0
2013-05-29 12:15:00,79.42,79.54,79.42,79.5,50800.0,59.8382,59.9286,59.8382,59.8984,50800.0
2013-05-29 12:20:00,79.49,79.56,79.48,79.48,31400.0,59.8909,59.9436,59.8834,59.8834,31400.0
2013-05-29 12:25:00,79.49,79.49,79.29,79.3,62600.0,59.8909,59.8909,59.7402,59.7478,62600.0
2013-05-29 12:30:00,79.31,79.38,79.2,79.23,69100.0,59.7553,59.808,59.6724,59.695,69100.0
2013-05-29 12:35:00,79.22,79.42,79.22,79.4,48700.0,59.6875,59.8382,59.6875,59.8231,48700.0
2013-05-29 12:40:00,79.43,79.46,79.38,79.44,38000.0,59.8457,59.8683,59.808,59.8532,38000.0
2013-05-29 12:45:00,79.45,79.46,79.25,79.25,44200.0,59.8608,59.8683,59.7101,59.7101,44200.0
2013-05-29 12:50:00,79.25,79.27,79.09,79.14,64500.0,59.7101,59.7251,59.5895,59.6272,64500.0
2013-05-29 12:55:00,79.15,79.23,79.12,79.16,42100.0,59.6347,59.695,59.6121,59.6423,42100.0
2013-05-29 13:00:00,79.16,79.29,79.16,79.26,43700.0,59.6423,59.7402,59.6423,59.7176,43700.0
2013-05-29 13:05:00,79.25,79.36,79.25,79.32,42300.0,59.7101,59.793,59.7101,59.7628,42300.0
2013-05-29 13:10:00,79.32,79.32,79.14,79.23,45900.0,59.7628,59.7628,59.6272,59.695,45900.0
2013-05-29 13:15:00,79.23,79.31,79.23,79.29,48300.0,59.695,59.7553,59.695,59.7402,48300.0
2013-05-29 13:20:00,79.31,79.36,79.24,79.31,40400.0,59.7553,59.793,59.7025,59.7553,40400.0
2013-05-29 13:25:00,79.31,79.49,79.31,79.49,68700.0,59.7553,59.8909,59.7553,59.8909,68700.0
2013-05-29 13:30:00,79.47,79.47,79.36,79.39,33500.0,59.8758,59.8758,59.793,59.8156,33500.0
2013-05-29 13:35:00,79.4,79.53,79.38,79.53,46600.0,59.8231,59.921,59.808,59.921,46600.0
2013-05-29 13:40:00,79.53,79.62,79.51,79.58,47300.0,59.921,59.9889,59.906,59.9587,47300.0
2013-05-29 13:45:00,79.58,79.63,79.48,79.5,42500.0,59.9587,59.9964,59.8834,59.8984,42500.0
2013-05-29 13:50:00,79.5,79.53,79.45,79.46,45800.0,59.8984,59.921,59.8608,59.8683,45800.0
2013-05-29 13:55:00,79.47,79.68,79.45,79.64,72500.0,59.8758,60.0341,59.8608,60.0039,72500.0
2013-05-29 14:00:00,79.64,79.68,79.59,79.62,66200.0,60.0039,60.0341,59.9663,59.9889,66200.0
2013-05-29 14:05:00,79.61,79.76,79.6,79.67,64800.0,59.9813,60.0943,59.9738,60.0265,64800.0
2013-05-29 14:10:00,79.68,79.73,79.65,79.68,38800.0,60.0341,60.0717,60.0115,60.0341,38800.0
2013-05-29 14:15:00,79.69,79.76,79.59,79.59,89100.0,60.0416,60.0943,59.9663,59.9663,89100.0
2013-05-29 14:20:00,79.59,79.66,79.53,79.66,49100.0,59.9663,60.019,59.921,60.019,49100.0
2013-05-29 14:25:00,79.65,79.65,79.41,79.46,54200.0,60.0115,60.0115,59.8306,59.8683,54200.0
2013-05-29 14:30:00,79.47,79.53,79.46,79.46,51000.0,59.8758,59.921,59.8683,59.8683,51000.0
2013-05-29 14:35:00,79.46,79.55,79.43,79.52,78800.0,59.8683,59.9361,59.8457,59.9135,78800.0
2013-05-29 14:40:00,79.53,79.62,79.48,79.62,56700.0,59.921,59.9889,59.8834,59.9889,56700.0
2013-05-29 14:45:00,79.62,79.63,79.49,79.52,76100.0,59.9889,59.9964,59.8909,59.9135,76100.0
2013-05-29 14:50:00,79.52,79.55,79.49,79.55,45900.0,59.9135,59.9361,59.8909,59.9361,45900.0
2013-05-29 14:55:00,79.55,79.56,79.41,79.41,73700.0,59.9361,59.9436,59.8306,59.8306,73700.0
2013-05-29 15:00:00,79.41,79.43,79.33,79.41,78200.0,59.8306,59.8457,59.7704,59.8306,78200.0
2013-05-29 15:05:00,79.42,79.48,79.37,79.46,70000.0,59.8382,59.8834,59.8005,59.8683,70000.0
2013-05-29 15:10:00,79.46,79.56,79.43,79.55,50200.0,59.8683,59.9436,59.8457,59.9361,50200.0
2013-05-29 15:15:00,79.54,79.57,79.5,79.52,53800.0,59.9286,59.9512,59.8984,59.9135,53800.0
2013-05-29 15:20:00,79.53,79.65,79.52,79.64,68400.0,59.921,60.0115,59.9135,60.0039,68400.0
2013-05-29 15:25:00,79.64,79.7,79.61,79.69,52900.0,60.0039,60.0491,59.9813,60.0416,52900.0
2013-05-29 15:30:00,79.69,79.73,79.59,79.63,81100.0,60.0416,60.0717,59.9663,59.9964,81100.0
2013-05-29 15:35:00,79.63,79.64,79.54,79.58,95200.0,59.9964,60.0039,59.9286,59.9587,95200.0
2013-05-29 15:40:00,79.58,79.61,79.51,79.54,107800.0,59.9587,59.9813,59.906,59.9286,107800.0
2013-05-29 15:45:00,79.53,79.59,79.47,79.54,149300.0,59.921,59.9663,59.8758,59.9286,149300.0
2013-05-29 15:50:00,79.53,79.53,79.42,79.48,173700.0,59.921,59.921,59.8382,59.8834,173700.0
2013-05-29 15:55:00,79.48,79.56,79.44,79.53,274600.0,59.8834,59.9436,59.8532,59.921,274600.0
2013-05-30 09:30:00,79.55,79.94,79.55,79.88,116100.0,59.9361,60.23,59.9361,60.1847,116100.0
2013-05-30 09:35:00,79.9,79.98,79.81,79.97,82500.0,60.1998,60.2601,60.132,60.2526,82500.0
2013-05-30 09:40:00,79.98,80.1,79.98,80.03,67800.0,60.2601,60.3505,60.2601,60.2978,67800.0
2013-05-30 09:45:00,80.03,80.07,79.88,80.03,140100.0,60.2978,60.3279,60.1847,60.2978,140100.0
2013-05-30 09:50:00,80.04,80.08,79.84,79.92,91000.0,60.3053,60.3354,60.1546,60.2149,91000.0
2013-05-30 09:55:00,79.91,79.93,79.82,79.86,75600.0,60.2074,60.2224,60.1395,60.1697,75600.0
2013-05-30 10:00:00,79.84,79.85,79.62,79.62,120800.0,60.1546,60.1621,59.9889,59.9889,120800.0
2013-05-30 10:05:00,79.61,79.72,79.54,79.63,76000.0,59.9813,60.0642,59.9286,59.9964,76000.0
2013-05-30 10:10:00,79.62,79.72,79.61,79.63,132100.0,59.9889,60.0642,59.9813,59.9964,132100.0
2013-05-30 10:15:00,79.63,79.7,79.44,79.57,110300.0,59.9964,60.0491,59.8532,59.9512,110300.0
2013-05-30 10:20:00,79.58,79.64,79.45,79.48,97800.0,59.9587,60.0039,59.8608,59.8834,97800.0
2013-05-30 10:25:00,79.48,79.52,79.22,79.27,134400.0,59.8834,59.9135,59.6875,59.7251,134400.0
2013-05-30 10:30:00,79.27,79.53,79.2,79.4,111100.0,59.7251,59.921,59.6724,59.8231,111100.0
2013-05-30 10:35:00,79.38,79.6,79.38,79.49,107000.0,59.808,59.9738,59.808,59.8909,107000.0
2013-05-30 10:40:00,79.5,79.53,79.4,79.47,60100.0,59.8984,59.921,59.8231,59.8758,60100.0
2013-05-30 10:45:00,79.47,79.49,79.35,79.48,57700.0,59.8758,59.8909,59.7854,59.8834,57700.0
2013-05-30 10:50:00,79.49,79.54,79.37,79.45,49700.0,59.8909,59.9286,59.8005,59.8608,49700.0
2013-05-30 10:55:00,79.46,79.68,79.45,79.63,69400.0,59.8683,60.0341,59.8608,59.9964,69400.0
2013-05-30 11:00:00,79.64,79.7,79.58,79.58,56200.0,60.0039,60.0491,59.9587,59.9587,56200.0
2013-05-30 11:05:00,79.57,79.57,79.43,79.48,49500.0,59.9512,59.9512,59.8457,59.8834,49500.0
2013-05-30 11:10:00,79.48,79.55,79.47,79.47,43000.0,59.8834,59.9361,59.8758,59.8758,43000.0
2013-05-30 11:15:00,79.45,79.45,79.16,79.17,82500.0,59.8608,59.8608,59.6423,59.6498,82500.0
2013-05-30 11:20:00,79.16,79.42,79.13,79.41,62700.0,59.6423,59.8382,59.6197,59.8306,62700.0
2013-05-30 11:25:00,79.41,79.43,79.34,79.43,42200.0,59.8306,59.8457,59.7779,59.8457,42200.0
2013-05-30 11:30:00,79.43,79.55,79.42,79.45,49300.0,59.8457,59.9361,59.8382,59.8608,49300.0
2013-05-30 11:35:00,79.45,79.57,79.45,79.55,43600.0,59.8608,59.9512,59.8608,59.9361,43600.0
2013-05-30 11:40:00,79.55,79.69,79.55,79.67,44800.0,59.9361,60.0416,59.9361,60.0265,44800.0
2013-05-30 11:45:00,79.68,79.72,79.58,79.62,52300.0,60.0341,60.0642,59.9587,59.9889,52300.0
2013-05-30 11:50:00,79.62,79.8,79.61,79.75,59400.0,59.9889,60.1245,59.9813,60.0868,59400.0
2013-05-30 11:55:00,79.74,79.75,79.65,79.67,44100.0,60.0793,60.0868,60.0115,60.0265,44100.0
2013-05-30 12:00:00,79.68,79.69,79.53,79.56,75100.0,60.0341,60.0416,59.921,59.9436,75100.0
2013-05-30 12:05:00,79.55,79.63,79.44,79.44,68300.0,59.9361,59.9964,59.8532,59.8532,68300.0
2013-05-30 12:10:00,79.44,79.52,79.37,79.49,69800.0,59.8532,59.9135,59.8005,59.8909,69800.0
2013-05-30 12:15:00,79.49,79.5,79.37,79.38,74900.0,59.8909,59.8984,59.8005,59.808,74900.0
2013-05-30 12:20:00,79.38,79.48,79.34,79.47,39600.0,59.808,59.8834,59.7779,59.8758,39600.0
2013-05-30 12:25:00,79.48,79.57,79.48,79.51,37900.0,59.8834,59.9512,59.8834,59.906,37900.0
2013-05-30 12:30:00,79.5,79.5,79.44,79.47,27800.0,59.8984,59.8984,59.8532,59.8758,27800.0
2013-05-30 12:35:00,79.48,79.51,79.4,79.4,32600.0,59.8834,59.906,59.8231,59.8231,32600.0
2013-05-30 12:40:00,79.4,79.48,79.38,79.48,38900.0,59.8231,59.8834,59.808,59.8834,38900.0
2013-05-30 12:45:00,79.47,79.52,79.44,79.52,44300.0,59.8758,59.9135,59.8532,59.9135,44300.0
2013-05-30 12:50:00,79.53,79.54,79.42,79.52,34600.0,59.921,59.9286,59.8382,59.9135,34600.0
2013-05-30 12:55:00,79.52,79.57,79.47,79.47,46400.0,59.9135,59.9512,59.8758,59.8758,46400.0
2013-05-30 13:00:00,79.48,79.54,79.42,79.43,50100.0,59.8834,59.9286,59.8382,59.8457,50100.0
2013-05-30 13:05:00,79.44,79.46,79.4,79.41,38400.0,59.8532,59.8683,59.8231,59.8306,38400.0
2013-05-30 13:10:00,79.4,79.41,79.36,79.38,47300.0,59.8231,59.8306,59.793,59.808,47300.0
2013-05-30 13:15:00,79.38,79.5,79.38,79.48,40800.0,59.808,59.8984,59.808,59.8834,40800.0
2013-05-30 13:20:00,79.48,79.6,79.48,79.57,41900.0,59.8834,59.9738,59.8834,59.9512,41900.0
2013-05-30 13:25:00,79.57,79.68,79.56,79.67,29700.0,59.9512,60.0341,59.9436,60.0265,29700.0
2013-05-30 13:30:00,79.68,79.7,79.64,79.66,37000.0,60.0341,60.0491,60.0039,60.019,37000.0
2013-05-30 13:35:00,79.66,79.69,79.62,79.68,42800.0,60.019,60.0416,59.9889,60.0341,42800.0
2013-05-30 13:40:00,79.67,79.72,79.65,79.71,50500.0,60.0265,60.0642,60.0115,60.0567,50500.0
2013-05-30 13:45:00,79.71,79.72,79.67,79.68,28100.0,60.0567,60.0642,60.0265,60.0341,28100.0
2013-05-30 13:50:00,79.68,79.72,79.65,79.69,34700.0,60.0341,60.0642,60.0115,60.0416,34700.0
2013-05-30 13:55:00,79.69,79.71,79.65,79.67,25500.0,60.0416,60.0567,60.0115,60.0265,25500.0
2013-05-30 14:00:00,79.69,79.71,79.63,79.65,42400.0,60.0416,60.0567,59.9964,60.0115,42400.0
2013-05-30 14:05:00,79.65,79.65,79.57,79.57,27500.0,60.0115,60.0115,59.9512,59.9512,27500.0
2013-05-30 14:10:00,79.58,79.58,79.55,79.56,38800.0,59.9587,59.9587,59.9361,59.9436,38800.0
2013-05-30 14:15:00,79.56,79.62,79.56,79.59,51900.0,59.9436,59.9889,59.9436,59.9663,51900.0
2013-05-30 14:20:00,79.6,79.65,79.59,79.64,36800.0,59.9738,60.0115,59.9663,60.0039,36800.0
2013-05-30 14:25:00,79.64,79.69,79.62,79.69,53400.0,60.0039,60.0416,59.9889,60.0416,53400.0
2013-05-30 14:30:00,79.7,79.7,79.57,79.57,59200.0,60.0491,60.0491,59.9512,59.9512,59200.0
2013-05-30 14:35:00,79.58,79.63,79.54,79.61,37600.0,59.9587,59.9964,59.9286,59.9813,37600.0
2013-05-30 14:40:00,79.61,79.7,79.61,79.65,41900.0,59.9813,60.0491,59.9813,60.0115,41900.0
2013-05-30 14:45:00,79.65,79.7,79.65,79.7,33700.0,60.0115,60.0491,60.0115,60.0491,33700.0
2013-05-30 14:50:00,79.7,79.71,79.66,79.68,48200.0,60.0491,60.0567,60.019,60.0341,48200.0
2013-05-30 14:55:00,79.67,79.71,79.64,79.66,36400.0,60.0265,60.0567,60.0039,60.019,36400.0
2013-05-30 15:00:00,79.66,79.67,79.61,79.65,36100.0,60.019,60.0265,59.9813,60.0115,36100.0
2013-05-30 15:05:00,79.65,79.66,79.63,79.65,34500.0,60.0115,60.019,59.9964,60.0115,34500.0
2013-05-30 15:10:00,79.66,79.66,79.54,79.55,90000.0,60.019,60.019,59.9286,59.9361,90000.0
2013-05-30 15:15:00,79.55,79.63,79.54,79.62,41500.0,59.9361,59.9964,59.9286,59.9889,41500.0
2013-05-30 15:20:00,79.63,79.69,79.57,79.58,61000.0,59.9964,60.0416,59.9512,59.9587,61000.0
2013-05-30 15:25:00,79.58,79.61,79.51,79.53,56800.0,59.9587,59.9813,59.906,59.921,56800.0
2013-05-30 15:30:00,79.52,79.56,79.43,79.46,63700.0,59.9135,59.9436,59.8457,59.8683,63700.0
2013-05-30 15:35:00,79.46,79.54,79.44,79.53,112500.0,59.8683,59.9286,59.8532,59.921,112500.0
2013-05-30 15:40:00,79.53,79.6,79.53,79.56,99200.0,59.921,59.9738,59.921,59.9436,99200.0
2013-05-30 15:45:00,79.56,79.58,79.45,79.45,127300.0,59.9436,59.9587,59.8608,59.8608,127300.0
2013-05-30 15:50:00,79.45,79.45,79.36,79.36,105200.0,59.8608,59.8608,59.793,59.793,105200.0
2013-05-30 15:55:00,79.37,79.47,79.33,79.44,206900.0,59.8005,59.8758,59.7704,59.8532,206900.0
2013-05-31 09:30:00,79.65,79.7,79.46,79.64,204000.0,60.0115,60.0491,59.8683,60.0039,204000.0
2013-05-31 09:35:00,79.64,79.85,79.55,79.85,58000.0,60.0039,60.1621,59.9361,60.1621,58000.0
2013-05-31 09:40:00,79.83,80.15,79.83,79.85,154100.0,60.1471,60.3882,60.1471,60.1621,154100.0
2013-05-31 09:45:00,79.87,79.88,79.58,79.63,90300.0,60.1772,60.1847,59.9587,59.9964,90300.0
2013-05-31 09:50:00,79.63,79.65,79.55,79.61,104300.0,59.9964,60.0115,59.9361,59.9813,104300.0
2013-05-31 09:55:00,79.62,79.75,79.49,79.65,88300.0,59.9889,60.0868,59.8909,60.0115,88300.0
2013-05-31 10:00:00,79.67,79.85,79.67,79.78,60600.0,60.0265,60.1621,60.0265,60.1094,60600.0
2013-05-31 10:05:00,79.77,79.85,79.55,79.58,63500.0,60.1019,60.1621,59.9361,59.9587,63500.0
2013-05-31 10:10:00,79.55,79.69,79.51,79.69,44700.0,59.9361,60.0416,59.906,60.0416,44700.0
2013-05-31 10:15:00,79.7,79.72,79.6,79.72,74800.0,60.0491,60.0642,59.9738,60.0642,74800.0
2013-05-31 10:20:00,79.73,79.73,79.5,79.52,57800.0,60.0717,60.0717,59.8984,59.9135,57800.0
2013-05-31 10:25:00,79.52,79.58,79.5,79.57,76600.0,59.9135,59.9587,59.8984,59.9512,76600.0
2013-05-31 10:30:00,79.58,79.82,79.58,79.79,42200.0,59.9587,60.1395,59.9587,60.1169,42200.0
2013-05-31 10:35:00,79.79,79.88,79.75,79.82,49300.0,60.1169,60.1847,60.0868,60.1395,49300.0
2013-05-31 10:40:00,79.83,79.91,79.81,79.9,40900.0,60.1471,60.2074,60.132,60.1998,40900.0
2013-05-31 10:45:00,79.91,80.0,79.9,79.91,43800.0,60.2074,60.2752,60.1998,60.2074,43800.0
2013-05-31 10:50:00,79.93,80.02,79.93,79.98,77900.0,60.2224,60.2902,60.2224,60.2601,77900.0
2013-05-31 10:55:00,79.97,80.02,79.94,80.01,47400.0,60.2526,60.2902,60.23,60.2827,47400.0
2013-05-31 11:00:00,80.01,80.12,79.98,80.1,77000.0,60.2827,60.3656,60.2601,60.3505,77000.0
2013-05-31 11:05:00,80.12,80.33,80.09,80.32,110800.0,60.3656,60.5238,60.343,60.5163,110800.0
2013-05-31 11:10:00,80.3,80.38,80.23,80.3,99300.0,60.5012,60.5615,60.4485,60.5012,99300.0
2013-05-31 11:15:00,80.28,80.33,80.15,80.16,61800.0,60.4861,60.5238,60.3882,60.3957,61800.0
2013-05-31 11:20:00,80.16,80.2,80.06,80.06,39300.0,60.3957,60.4258,60.3204,60.3204,39300.0
2013-05-31 11:25:00,80.07,80.07,79.96,80.01,63400.0,60.3279,60.3279,60.245,60.2827,63400.0
2013-05-31 11:30:00,80.0,80.07,79.91,79.92,98900.0,60.2752,60.3279,60.2074,60.2149,98900.0
2013-05-31 11:35:00,79.92,79.98,79.89,79.97,65100.0,60.2149,60.2601,60.1923,60.2526,65100.0
2013-05-31 11:40:00,79.97,79.97,79.85,79.91,51500.0,60.2526,60.2526,60.1621,60.2074,51500.0
2013-05-31 11:45:00,79.91,79.95,79.79,79.79,39700.0,60.2074,60.2375,60.1169,60.1169,39700.0
2013-05-31 11:50:00,79.8,79.86,79.74,79.83,51300.0,60.1245,60.1697,60.0793,60.1471,51300.0
2013-05-31 11:55:00,79.84,79.88,79.82,79.87,49400.0,60.1546,60.1847,60.1395,60.1772,49400.0
2013-05-31 12:00:00,79.86,79.86,79.71,79.73,42900.0,60.1697,60.1697,60.0567,60.0717,42900.0
2013-05-31 12:05:00,79.73,79.81,79.71,79.8,36000.0,60.0717,60.132,60.0567,60.1245,36000.0
2013-05-31 12:10:00,79.81,79.83,79.58,79.58,50600.0,60.132,60.1471,59.9587,59.9587,50600.0
2013-05-31 12:15:00,79.59,79.6,79.43,79.49,83900.0,59.9663,59.9738,59.8457,59.8909,83900.0
2013-05-31 12:20:00,79.49,79.6,79.48,79.55,33800.0,59.8909,59.9738,59.8834,59.9361,33800.0
2013-05-31 12:25:00,79.55,79.7,79.55,79.68,38800.0,59.9361,60.0491,59.9361,60.0341,38800.0
2013-05-31 12:30:00,79.69,79.7,79.58,79.68,44800.0,60.0416,60.0491,59.9587,60.0341,44800.0
2013-05-31 12:35:00,79.67,79.74,79.67,79.7,24400.0,60.0265,60.0793,60.0265,60.0491,24400.0
2013-05-31 12:40:00,79.7,79.74,79.62,79.7,27100.0,60.0491,60.0793,59.9889,60.0491,27100.0
2013-05-31 12:45:00,79.69,79.71,79.67,79.69,23600.0,60.0416,60.0567,60.0265,60.0416,23600.0
2013-05-31 12:50:00,79.69,79.71,79.61,79.63,32000.0,60.0416,60.0567,59.9813,59.9964,32000.0
2013-05-31 12:55:00,79.63,79.67,79.58,79.59,35500.0,59.9964,60.0265,59.9587,59.9663,35500.0
2013-05-31 13:00:00,79.57,79.72,79.57,79.72,40200.0,59.9512,60.0642,59.9512,60.0642,40200.0
2013-05-31 13:05:00,79.73,79.88,79.73,79.86,42300.0,60.0717,60.1847,60.0717,60.1697,42300.0
2013-05-31 13:10:00,79.87,79.89,79.82,79.82,22500.0,60.1772,60.1923,60.1395,60.1395,22500.0
2013-05-31 13:15:00,79.82,79.83,79.7,79.71,26500.0,60.1395,60.1471,60.0491,60.0567,26500.0
2013-05-31 13:20:00,79.72,79.78,79.71,79.72,29700.0,60.0642,60.1094,60.0567,60.0642,29700.0
2013-05-31 13:25:00,79.72,79.72,79.69,79.69,44200.0,60.0642,60.0642,60.0416,60.0416,44200.0
2013-05-31 13:30:00,79.7,79.7,79.6,79.6,27800.0,60.0491,60.0491,59.9738,59.9738,27800.0
2013-05-31 13:35:00,79.6,79.63,79.56,79.59,33900.0,59.9738,59.9964,59.9436,59.9663,33900.0
2013-05-31 13:40:00,79.58,79.59,79.55,79.59,30000.0,59.9587,59.9663,59.9361,59.9663,30000.0
2013-05-31 13:45:00,79.59,79.69,79.57,79.62,42900.0,59.9663,60.0416,59.9512,59.9889,42900.0
2013-05-31 13:50:00,79.62,79.72,79.62,79.7,34200.0,59.9889,60.0642,59.9889,60.0491,34200.0
2013-05-31 13:55:00,79.69,79.72,79.64,79.69,31200.0,60.0416,60.0642,60.0039,60.0416,31200.0
2013-05-31 14:00:00,79.7,79.71,79.67,79.71,22200.0,60.0491,60.0567,60.0265,60.0567,22200.0
2013-05-31 14:05:00,79.71,79.74,79.62,79.66,55100.0,60.0567,60.0793,59.9889,60.019,55100.0
2013-05-31 14:10:00,79.65,79.65,79.44,79.46,40600.0,60.0115,60.0115,59.8532,59.8683,40600.0
2013-05-31 14:15:00,79.46,79.47,79.42,79.46,43800.0,59.8683,59.8758,59.8382,59.8683,43800.0
2013-05-31 14:20:00,79.46,79.52,79.44,79.51,38500.0,59.8683,59.9135,59.8532,59.906,38500.0
2013-05-31 14:25:00,79.51,79.53,79.45,79.5,81700.0,59.906,59.921,59.8608,59.8984,81700.0
2013-05-31 14:30:00,79.51,79.55,79.37,79.4,117000.0,59.906,59.9361,59.8005,59.8231,117000.0
2013-05-31 14:35:00,79.4,79.4,79.26,79.33,41600.0,59.8231,59.8231,59.7176,59.7704,41600.0
2013-05-31 14:40:00,79.33,79.34,79.26,79.32,47000.0,59.7704,59.7779,59.7176,59.7628,47000.0
2013-05-31 14:45:00,79.32,79.33,79.24,79.25,56900.0,59.7628,59.7704,59.7025,59.7101,56900.0
2013-05-31 14:50:00,79.25,79.3,79.15,79.2,84500.0,59.7101,59.7478,59.6347,59.6724,84500.0
2013-05-31 14:55:00,79.2,79.24,79.17,79.21,47800.0,59.6724,59.7025,59.6498,59.6799,47800.0
2013-05-31 15:00:00,79.2,79.38,79.14,79.38,79200.0,59.6724,59.808,59.6272,59.808,79200.0
2013-05-31 15:05:00,79.37,79.45,79.31,79.43,81900.0,59.8005,59.8608,59.7553,59.8457,81900.0
2013-05-31 15:10:00,79.43,79.47,79.36,79.45,63000.0,59.8457,59.8758,59.793,59.8608,63000.0
2013-05-31 15:15:00,79.45,79.48,79.33,79.34,64900.0,59.8608,59.8834,59.7704,59.7779,64900.0
2013-05-31 15:20:00,79.34,79.47,79.32,79.41,71900.0,59.7779,59.8758,59.7628,59.8306,71900.0
2013-05-31 15:25:00,79.42,79.43,79.24,79.25,60000.0,59.8382,59.8457,59.7025,59.7101,60000.0
2013-05-31 15:30:00,79.24,79.32,79.05,79.11,98600.0,59.7025,59.7628,59.5594,59.6046,98600.0
2013-05-31 15:35:00,79.1,79.19,79.1,79.18,72000.0,59.5971,59.6649,59.5971,59.6573,72000.0
2013-05-31 15:40:00,79.17,79.26,79.15,79.19,87800.0,59.6498,59.7176,59.6347,59.6649,87800.0
2013-05-31 15:45:00,79.2,79.27,79.08,79.08,184400.0,59.6724,59.7251,59.582,59.582,184400.0
2013-05-31 15:50:00,79.08,79.08,79.0,79.0,188000.0,59.582,59.582,59.5217,59.5217,188000.0
2013-05-31 15:55:00,79.01,79.01,78.68,78.68,570200.0,59.5293,59.5293,59.2806,59.2806,570200.0
2013-06-03 09:30:00,78.65,78.88,78.52,78.56,221200.0,59.258,59.4313,59.1601,59.1902,221200.0
2013-06-03 09:35:00,78.58,78.61,78.25,78.29,110700.0,59.2053,59.2279,58.9566,58.9868,110700.0
2013-06-03 09:40:00,78.29,78.3,78.1,78.17,144100.0,58.9868,58.9943,58.8436,58.8964,144100.0
2013-06-03 09:45:00,78.17,78.28,78.13,78.23,151800.0,58.8964,58.9792,58.8662,58.9416,151800.0
2013-06-03 09:50:00,78.23,78.64,78.23,78.54,85600.0,58.9416,59.2505,58.9416,59.1751,85600.0
2013-06-03 09:55:00,78.54,78.68,78.42,78.47,85700.0,59.1751,59.2806,59.0847,59.1224,85700.0
2013-06-03 10:00:00,78.45,78.68,78.27,78.65,100300.0,59.1073,59.2806,58.9717,59.258,100300.0
2013-06-03 10:05:00,78.64,78.98,78.64,78.87,93200.0,59.2505,59.5067,59.2505,59.4238,93200.0
2013-06-03 10:10:00,78.87,78.96,78.67,78.69,75900.0,59.4238,59.4916,59.2731,59.2882,75900.0
2013-06-03 10:15:00,78.69,78.81,78.67,78.75,100500.0,59.2882,59.3786,59.2731,59.3334,100500.0
2013-06-03 10:20:00,78.76,78.84,78.56,78.66,99800.0,59.3409,59.4012,59.1902,59.2656,99800.0
2013-06-03 10:25:00,78.68,78.68,78.38,78.5,81600.0,59.2806,59.2806,59.0546,59.145,81600.0
2013-06-03 10:30:00,78.5,78.63,78.44,78.57,73800.0,59.145,59.2429,59.0998,59.1977,73800.0
2013-06-03 10:35:00,78.57,78.58,78.42,78.55,95800.0,59.1977,59.2053,59.0847,59.1827,95800.0
2013-06-03 10:40:00,78.56,78.57,78.3,78.49,124000.0,59.1902,59.1977,58.9943,59.1375,124000.0
2013-06-03 10:45:00,78.48,78.49,78.37,78.42,109700.0,59.1299,59.1375,59.0471,59.0847,109700.0
2013-06-03 10:50:00,78.42,78.58,78.4,78.57,81000.0,59.0847,59.2053,59.0697,59.1977,81000.0
2013-06-03 10:55:00,78.56,78.57,78.43,78.46,66300.0,59.1902,59.1977,59.0923,59.1149,66300.0
2013-06-03 11:00:00,78.46,78.53,78.36,78.37,61700.0,59.1149,59.1676,59.0395,59.0471,61700.0
2013-06-03 11:05:00,78.36,78.46,78.32,78.45,59400.0,59.0395,59.1149,59.0094,59.1073,59400.0
2013-06-03 11:10:00,78.45,78.5,78.22,78.32,67900.0,59.1073,59.145,58.934,59.0094,67900.0
2013-06-03 11:15:00,78.32,78.39,78.23,78.32,57800.0,59.0094,59.0621,58.9416,59.0094,57800.0
2013-06-03 11:20:00,78.32,78.38,78.05,78.15,88400.0,59.0094,59.0546,58.806,58.8813,88400.0
2013-06-03 11:25:00,78.14,78.25,78.11,78.15,91800.0,58.8738,58.9566,58.8512,58.8813,91800.0
2013-06-03 11:30:00,78.14,78.28,78.11,78.21,97100.0,58.8738,58.9792,58.8512,58.9265,97100.0
2013-06-03 11:35:00,78.2,78.32,78.16,78.16,71400.0,58.919,59.0094,58.8888,58.8888,71400.0
2013-06-03 11:40:00,78.16,78.29,78.09,78.29,75600.0,58.8888,58.9868,58.8361,58.9868,75600.0
2013-06-03 11:45:00,78.29,78.44,78.27,78.38,79300.0,58.9868,59.0998,58.9717,59.0546,79300.0
2013-06-03 11:50:00,78.38,78.46,78.31,78.37,42100.0,59.0546,59.1149,59.0018,59.0471,42100.0
2013-06-03 11:55:00,78.38,78.46,78.34,78.43,40300.0,59.0546,59.1149,59.0245,59.0923,40300.0
2013-06-03 12:00:00,78.42,78.52,78.42,78.48,97200.0,59.0847,59.1601,59.0847,59.1299,97200.0
2013-06-03 12:05:00,78.47,78.55,78.37,78.55,48900.0,59.1224,59.1827,59.0471,59.1827,48900.0
2013-06-03 12:10:00,78.56,78.65,78.54,78.58,32300.0,59.1902,59.258,59.1751,59.2053,32300.0
2013-06-03 12:15:00,78.56,78.56,78.46,78.53,52500.0,59.1902,59.1902,59.1149,59.1676,52500.0
2013-06-03 12:20:00,78.52,78.54,78.38,78.51,46200.0,59.1601,59.1751,59.0546,59.1525,46200.0
2013-06-03 12:25:00,78.51,78.53,78.45,78.5,40900.0,59.1525,59.1676,59.1073,59.145,40900.0
2013-06-03 12:30:00,78.51,78.55,78.35,78.39,40600.0,59.1525,59.1827,59.032,59.0621,40600.0
2013-06-03 12:35:00,78.4,78.48,78.34,78.38,36300.0,59.0697,59.1299,59.0245,59.0546,36300.0
2013-06-03 12:40:00,78.37,78.51,78.36,78.46,23200.0,59.0471,59.1525,59.0395,59.1149,23200.0
2013-06-03 12:45:00,78.46,78.63,78.45,78.54,46800.0,59.1149,59.2429,59.1073,59.1751,46800.0
2013-06-03 12:50:00,78.55,78.55,78.48,78.51,26500.0,59.1827,59.1827,59.1299,59.1525,26500.0
2013-06-03 12:55:00,78.49,78.5,78.39,78.47,26800.0,59.1375,59.145,59.0621,59.1224,26800.0
2013-06-03 13:00:00,78.46,78.58,78.41,78.5,33000.0,59.1149,59.2053,59.0772,59.145,33000.0
2013-06-03 13:05:00,78.49,78.58,78.47,78.5,69800.0,59.1375,59.2053,59.1224,59.145,69800.0
2013-06-03 13:10:00,78.5,78.54,78.46,78.49,29900.0,59.145,59.1751,59.1149,59.1375,29900.0
2013-06-03 13:15:00,78.49,78.54,78.46,78.53,21000.0,59.1375,59.1751,59.1149,59.1676,21000.0
2013-06-03 13:20:00,78.53,78.53,78.41,78.41,30000.0,59.1676,59.1676,59.0772,59.0772,30000.0
2013-06-03 13:25:00,78.39,78.46,78.36,78.4,46400.0,59.0621,59.1149,59.0395,59.0697,46400.0
2013-06-03 13:30:00,78.4,78.54,78.39,78.54,27800.0,59.0697,59.1751,59.0621,59.1751,27800.0
2013-06-03 13:35:00,78.53,78.53,78.45,78.49,31700.0,59.1676,59.1676,59.1073,59.1375,31700.0
2013-06-03 13:40:00,78.48,78.54,78.43,78.47,51900.0,59.1299,59.1751,59.0923,59.1224,51900.0
2013-06-03 13:45:00,78.47,78.57,78.44,78.55,55700.0,59.1224,59.1977,59.0998,59.1827,55700.0
2013-06-03 13:50:00,78.54,78.68,78.53,78.58,39200.0,59.1751,59.2806,59.1676,59.2053,39200.0
2013-06-03 13:55:00,78.6,78.66,78.53,78.53,54600.0,59.2203,59.2656,59.1676,59.1676,54600.0
2013-06-03 14:00:00,78.53,78.78,78.5,78.73,93600.0,59.1676,59.356,59.145,59.3183,93600.0
2013-06-03 14:05:00,78.74,78.91,78.73,78.91,64500.0,59.3258,59.4539,59.3183,59.4539,64500.0
2013-06-03 14:10:00,78.9,78.91,78.81,78.81,43700.0,59.4464,59.4539,59.3786,59.3786,43700.0
2013-06-03 14:15:00,78.83,78.84,78.74,78.74,58200.0,59.3936,59.4012,59.3258,59.3258,58200.0
2013-06-03 14:20:00,78.74,78.79,78.72,78.74,38100.0,59.3258,59.3635,59.3108,59.3258,38100.0
2013-06-03 14:25:00,78.73,78.86,78.72,78.76,41300.0,59.3183,59.4162,59.3108,59.3409,41300.0
2013-06-03 14:30:00,78.75,78.78,78.66,78.71,36900.0,59.3334,59.356,59.2656,59.3032,36900.0
2013-06-03 14:35:00,78.72,78.81,78.72,78.75,38400.0,59.3108,59.3786,59.3108,59.3334,38400.0
2013-06-03 14:40:00,78.74,78.98,78.74,78.92,80600.0,59.3258,59.5067,59.3258,59.4614,80600.0
2013-06-03 14:45:00,78.91,78.92,78.77,78.8,53100.0,59.4539,59.4614,59.3484,59.371,53100.0
2013-06-03 14:50:00,78.81,78.91,78.73,78.73,56800.0,59.3786,59.4539,59.3183,59.3183,56800.0
2013-06-03 14:55:00,78.74,78.85,78.7,78.76,54800.0,59.3258,59.4087,59.2957,59.3409,54800.0
2013-06-03 15:00:00,78.77,78.87,78.76,78.76,48200.0,59.3484,59.4238,59.3409,59.3409,48200.0
2013-06-03 15:05:00,78.75,78.87,78.71,78.76,57400.0,59.3334,59.4238,59.3032,59.3409,57400.0
2013-06-03 15:10:00,78.76,78.88,78.73,78.8,51300.0,59.3409,59.4313,59.3183,59.371,51300.0
2013-06-03 15:15:00,78.8,78.83,78.77,78.79,55300.0,59.371,59.3936,59.3484,59.3635,55300.0
2013-06-03 15:20:00,78.8,78.91,78.8,78.84,63700.0,59.371,59.4539,59.371,59.4012,63700.0
2013-06-03 15:25:00,78.84,78.85,78.76,78.81,69600.0,59.4012,59.4087,59.3409,59.3786,69600.0
2013-06-03 15:30:00,78.8,78.9,78.76,78.87,103400.0,59.371,59.4464,59.3409,59.4238,103400.0
2013-06-03 15:35:00,78.86,78.89,78.82,78.87,65200.0,59.4162,59.4388,59.3861,59.4238,65200.0
2013-06-03 15:40:00,78.87,78.94,78.86,78.93,87000.0,59.4238,59.4765,59.4162,59.469,87000.0
2013-06-03 15:45:00,78.92,79.03,78.89,78.98,190700.0,59.4614,59.5443,59.4388,59.5067,190700.0
2013-06-03 15:50:00,78.99,79.06,78.9,79.04,137900.0,59.5142,59.5669,59.4464,59.5519,137900.0
2013-06-03 15:55:00,79.04,79.08,78.96,79.05,219500.0,59.5519,59.582,59.4916,59.5594,219500.0
2013-06-04 09:30:00,78.5,78.81,78.47,78.77,424800.0,59.446,59.6808,59.4233,59.6505,424800.0
2013-06-04 09:35:00,78.77,78.82,78.59,78.64,96100.0,59.6505,59.6883,59.5142,59.552,96100.0
2013-06-04 09:40:00,78.63,78.67,78.52,78.59,103300.0,59.5445,59.5748,59.4612,59.5142,103300.0
2013-06-04 09:45:00,78.6,78.71,78.6,78.67,245800.0,59.5217,59.605,59.5217,59.5748,245800.0
2013-06-04 09:50:00,78.66,78.66,78.53,78.59,61800.0,59.5672,59.5672,59.4687,59.5142,61800.0
2013-06-04 09:55:00,78.59,78.69,78.56,78.62,83700.0,59.5142,59.5899,59.4914,59.5369,83700.0
2013-06-04 10:00:00,78.62,78.77,78.6,78.63,199400.0,59.5369,59.6505,59.5217,59.5445,199400.0
2013-06-04 10:05:00,78.62,78.65,78.6,78.63,46800.0,59.5369,59.5596,59.5217,59.5445,46800.0
2013-06-04 10:10:00,78.63,78.68,78.58,78.62,59600.0,59.5445,59.5823,59.5066,59.5369,59600.0
2013-06-04 10:15:00,78.63,78.65,78.45,78.56,123500.0,59.5445,59.5596,59.4081,59.4914,123500.0
2013-06-04 10:20:00,78.57,78.61,78.55,78.6,45400.0,59.499,59.5293,59.4839,59.5217,45400.0
2013-06-04 10:25:00,78.61,78.69,78.6,78.69,62100.0,59.5293,59.5899,59.5217,59.5899,62100.0
2013-06-04 10:30:00,78.69,78.78,78.67,78.69,98700.0,59.5899,59.6581,59.5748,59.5899,98700.0
2013-06-04 10:35:00,78.69,78.7,78.58,78.59,66600.0,59.5899,59.5975,59.5066,59.5142,66600.0
2013-06-04 10:40:00,78.6,78.67,78.57,78.6,59000.0,59.5217,59.5748,59.499,59.5217,59000.0
2013-06-04 10:45:00,78.6,78.62,78.51,78.51,340800.0,59.5217,59.5369,59.4536,59.4536,340800.0
2013-06-04 10:50:00,78.51,78.54,78.35,78.41,87000.0,59.4536,59.4763,59.3324,59.3779,87000.0
2013-06-04 10:55:00,78.4,78.45,78.3,78.3,43900.0,59.3703,59.4081,59.2946,59.2946,43900.0
2013-06-04 11:00:00,78.31,78.33,78.18,78.28,74700.0,59.3021,59.3173,59.2037,59.2794,74700.0
2013-06-04 11:05:00,78.27,78.27,78.14,78.18,51000.0,59.2718,59.2718,59.1734,59.2037,51000.0
2013-06-04 11:10:00,78.18,78.32,78.17,78.31,36700.0,59.2037,59.3097,59.1961,59.3021,36700.0
2013-06-04 11:15:00,78.3,78.41,78.29,78.29,44700.0,59.2946,59.3779,59.287,59.287,44700.0
2013-06-04 11:20:00,78.29,78.4,78.28,78.35,40400.0,59.287,59.3703,59.2794,59.3324,40400.0
2013-06-04 11:25:00,78.34,78.4,78.22,78.23,39000.0,59.3248,59.3703,59.234,59.2415,39000.0
2013-06-04 11:30:00,78.23,78.26,78.11,78.25,52400.0,59.2415,59.2643,59.1507,59.2567,52400.0
2013-06-04 11:35:00,78.24,78.24,78.05,78.19,61000.0,59.2491,59.2491,59.1052,59.2113,61000.0
2013-06-04 11:40:00,78.19,78.27,78.16,78.23,34700.0,59.2113,59.2718,59.1885,59.2415,34700.0
2013-06-04 11:45:00,78.23,78.25,78.0,78.04,87900.0,59.2415,59.2567,59.0674,59.0977,87900.0
2013-06-04 11:50:00,78.04,78.21,78.02,78.1,34800.0,59.0977,59.2264,59.0825,59.1431,34800.0
2013-06-04 11:55:00,78.08,78.11,78.0,78.05,40800.0,59.128,59.1507,59.0674,59.1052,40800.0
2013-06-04 12:00:00,78.04,78.07,77.79,77.79,95200.0,59.0977,59.1204,58.9083,58.9083,95200.0
2013-06-04 12:05:00,77.8,77.88,77.77,77.81,54400.0,58.9159,58.9765,58.8932,58.9235,54400.0
2013-06-04 12:10:00,77.81,77.88,77.74,77.76,68000.0,58.9235,58.9765,58.8705,58.8856,68000.0
2013-06-04 12:15:00,77.75,77.78,77.61,77.62,71600.0,58.8781,58.9008,58.772,58.7796,71600.0
2013-06-04 12:20:00,77.63,77.73,77.62,77.7,27300.0,58.7872,58.8629,58.7796,58.8402,27300.0
2013-06-04 12:25:00,77.7,77.7,77.51,77.6,61700.0,58.8402,58.8402,58.6963,58.7645,61700.0
2013-06-04 12:30:00,77.59,77.65,77.56,77.64,62700.0,58.7569,58.8023,58.7342,58.7948,62700.0
2013-06-04 12:35:00,77.64,77.67,77.58,77.62,61100.0,58.7948,58.8175,58.7493,58.7796,61100.0
2013-06-04 12:40:00,77.63,77.65,77.58,77.63,39400.0,58.7872,58.8023,58.7493,58.7872,39400.0
2013-06-04 12:45:00,77.63,77.63,77.34,77.47,105100.0,58.7872,58.7872,58.5676,58.666,105100.0
2013-06-04 12:50:00,77.47,77.59,77.45,77.52,57600.0,58.666,58.7569,58.6509,58.7039,57600.0
2013-06-04 12:55:00,77.52,77.56,77.45,77.45,45700.0,58.7039,58.7342,58.6509,58.6509,45700.0
2013-06-04 13:00:00,77.47,77.49,77.44,77.45,45200.0,58.666,58.6812,58.6433,58.6509,45200.0
2013-06-04 13:05:00,77.45,77.5,77.41,77.49,41700.0,58.6509,58.6887,58.6206,58.6812,41700.0
2013-06-04 13:10:00,77.5,77.51,77.43,77.47,55900.0,58.6887,58.6963,58.6357,58.666,55900.0
2013-06-04 13:15:00,77.47,77.48,77.43,77.43,32000.0,58.666,58.6736,58.6357,58.6357,32000.0
2013-06-04 13:20:00,77.42,77.42,77.24,77.28,71300.0,58.6282,58.6282,58.4918,58.5221,71300.0
2013-06-04 13:25:00,77.27,77.28,76.82,76.92,184700.0,58.5146,58.5221,58.1738,58.2495,184700.0
2013-06-04 13:30:00,76.92,77.02,76.87,77.0,65200.0,58.2495,58.3252,58.2117,58.3101,65200.0
2013-06-04 13:35:00,76.99,76.99,76.64,76.75,128400.0,58.3025,58.3025,58.0375,58.1208,128400.0
2013-06-04 13:40:00,76.75,76.81,76.72,76.78,75900.0,58.1208,58.1662,58.0981,58.1435,75900.0
2013-06-04 13:45:00,76.78,76.78,76.43,76.44,222100.0,58.1435,58.1435,57.8785,57.886,222100.0
2013-06-04 13:50:00,76.44,76.7,76.44,76.52,150300.0,57.886,58.0829,57.886,57.9466,150300.0
2013-06-04 13:55:00,76.52,76.65,76.45,76.52,154100.0,57.9466,58.0451,57.8936,57.9466,154100.0
2013-06-04 14:00:00,76.52,76.59,76.46,76.49,119500.0,57.9466,57.9996,57.9012,57.9239,119500.0
2013-06-04 14:05:00,76.49,76.62,76.28,76.29,138100.0,57.9239,58.0223,57.7649,57.7724,138100.0
2013-06-04 14:10:00,76.28,76.42,76.08,76.42,169100.0,57.7649,57.8709,57.6134,57.8709,169100.0
2013-06-04 14:15:00,76.42,76.49,76.33,76.47,117200.0,57.8709,57.9239,57.8027,57.9087,117200.0
2013-06-04 14:20:00,76.47,76.52,76.41,76.42,90700.0,57.9087,57.9466,57.8633,57.8709,90700.0
2013-06-04 14:25:00,76.42,76.56,76.41,76.52,83800.0,57.8709,57.9769,57.8633,57.9466,83800.0
2013-06-04 14:30:00,76.53,76.67,76.53,76.64,79200.0,57.9542,58.0602,57.9542,58.0375,79200.0
2013-06-04 14:35:00,76.64,76.72,76.59,76.71,68200.0,58.0375,58.0981,57.9996,58.0905,68200.0
2013-06-04 14:40:00,76.71,76.9,76.71,76.85,148500.0,58.0905,58.2344,58.0905,58.1965,148500.0
2013-06-04 14:45:00,76.85,76.92,76.84,76.91,64000.0,58.1965,58.2495,58.1889,58.2419,64000.0
2013-06-04 14:50:00,76.91,76.97,76.79,76.86,110600.0,58.2419,58.2874,58.1511,58.2041,110600.0
2013-06-04 14:55:00,76.87,76.87,76.71,76.78,95900.0,58.2117,58.2117,58.0905,58.1435,95900.0
2013-06-04 15:00:00,76.78,76.88,76.72,76.84,74600.0,58.1435,58.2192,58.0981,58.1889,74600.0
2013-06-04 15:05:00,76.83,76.97,76.82,76.85,84900.0,58.1814,58.2874,58.1738,58.1965,84900.0
2013-06-04 15:10:00,76.85,76.89,76.7,76.75,67800.0,58.1965,58.2268,58.0829,58.1208,67800.0
2013-06-04 15:15:00,76.75,76.77,76.56,76.63,85200.0,58.1208,58.1359,57.9769,58.0299,85200.0
2013-06-04 15:20:00,76.65,76.69,76.6,76.65,150900.0,58.0451,58.0753,58.0072,58.0451,150900.0
2013-06-04 15:25:00,76.65,76.73,76.64,76.66,90900.0,58.0451,58.1056,58.0375,58.0526,90900.0
2013-06-04 15:30:00,76.66,76.89,76.63,76.87,142700.0,58.0526,58.2268,58.0299,58.2117,142700.0
2013-06-04 15:35:00,76.87,76.91,76.79,76.81,104500.0,58.2117,58.2419,58.1511,58.1662,104500.0
2013-06-04 15:40:00,76.82,76.94,76.81,76.92,157900.0,58.1738,58.2647,58.1662,58.2495,157900.0
2013-06-04 15:45:00,76.93,76.94,76.77,76.78,205400.0,58.2571,58.2647,58.1359,58.1435,205400.0
2013-06-04 15:50:00,76.79,76.85,76.71,76.78,193900.0,58.1511,58.1965,58.0905,58.1435,193900.0
2013-06-04 15:55:00,76.78,76.81,76.63,76.63,380200.0,58.1435,58.1662,58.0299,58.0299,380200.0
2013-06-05 09:30:00,76.1,76.5,76.07,76.34,269600.0,57.6286,57.9315,57.6058,57.8103,269600.0
2013-06-05 09:35:00,76.34,76.48,76.32,76.4,192800.0,57.8103,57.9163,57.7952,57.8557,192800.0
2013-06-05 09:40:00,76.37,76.74,76.15,76.65,183600.0,57.833,58.1132,57.6664,58.0451,183600.0
2013-06-05 09:45:00,76.66,76.85,76.61,76.65,145600.0,58.0526,58.1965,58.0148,58.0451,145600.0
2013-06-05 09:50:00,76.65,76.68,76.54,76.66,65000.0,58.0451,58.0678,57.9618,58.0526,65000.0
2013-06-05 09:55:00,76.65,76.75,76.36,76.38,124200.0,58.0451,58.1208,57.8254,57.8406,124200.0
2013-06-05 10:00:00,76.37,76.54,76.22,76.52,130200.0,57.833,57.9618,57.7194,57.9466,130200.0
2013-06-05 10:05:00,76.53,76.56,76.29,76.3,92600.0,57.9542,57.9769,57.7724,57.78,92600.0
2013-06-05 10:10:00,76.31,76.38,76.22,76.33,81900.0,57.7876,57.8406,57.7194,57.8027,81900.0
2013-06-05 10:15:00,76.33,76.37,76.17,76.24,121300.0,57.8027,57.833,57.6816,57.7346,121300.0
2013-06-05 10:20:00,76.24,76.39,76.08,76.36,105500.0,57.7346,57.8482,57.6134,57.8254,105500.0
2013-06-05 10:25:00,76.36,76.37,76.19,76.32,78100.0,57.8254,57.833,57.6967,57.7952,78100.0
2013-06-05 10:30:00,76.32,76.32,76.2,76.25,72100.0,57.7952,57.7952,57.7043,57.7421,72100.0
2013-06-05 10:35:00,76.25,76.38,76.19,76.24,82200.0,57.7421,57.8406,57.6967,57.7346,82200.0
2013-06-05 10:40:00,76.23,76.34,76.16,76.26,68200.0,57.727,57.8103,57.674,57.7497,68200.0
2013-06-05 10:45:00,76.25,76.29,76.03,76.06,81500.0,57.7421,57.7724,57.5755,57.5983,81500.0
2013-06-05 10:50:00,76.06,76.06,75.77,75.88,194500.0,57.5983,57.5983,57.3787,57.462,194500.0
2013-06-05 10:55:00,75.89,75.95,75.71,75.74,116200.0,57.4695,57.515,57.3332,57.3559,116200.0
2013-06-05 11:00:00,75.75,75.79,75.5,75.63,163800.0,57.3635,57.3938,57.1742,57.2726,163800.0
2013-06-05 11:05:00,75.63,75.68,75.51,75.61,146200.0,57.2726,57.3105,57.1818,57.2575,146200.0
2013-06-05 11:10:00,75.63,75.64,75.55,75.58,164200.0,57.2726,57.2802,57.2121,57.2348,164200.0
2013-06-05 11:15:00,75.59,75.63,75.51,75.51,108100.0,57.2423,57.2726,57.1818,57.1818,108100.0
2013-06-05 11:20:00,75.51,75.61,75.42,75.6,151400.0,57.1818,57.2575,57.1136,57.2499,151400.0
2013-06-05 11:25:00,75.6,75.67,75.53,75.54,78400.0,57.2499,57.3029,57.1969,57.2045,78400.0
2013-06-05 11:30:00,75.54,75.56,75.45,75.46,115200.0,57.2045,57.2196,57.1363,57.1439,115200.0
2013-06-05 11:35:00,75.46,75.74,75.41,75.72,58800.0,57.1439,57.3559,57.106,57.3408,58800.0
2013-06-05 11:40:00,75.72,75.86,75.68,75.86,62900.0,57.3408,57.4468,57.3105,57.4468,62900.0
2013-06-05 11:45:00,75.85,75.9,75.84,75.89,69400.0,57.4392,57.4771,57.4317,57.4695,69400.0
2013-06-05 11:50:00,75.88,75.93,75.77,75.85,93600.0,57.462,57.4998,57.3787,57.4392,93600.0
2013-06-05 11:55:00,75.85,75.85,75.65,75.71,79000.0,57.4392,57.4392,57.2878,57.3332,79000.0
2013-06-05 12:00:00,75.72,75.8,75.58,75.58,46100.0,57.3408,57.4014,57.2348,57.2348,46100.0
2013-06-05 12:05:00,75.58,75.58,75.28,75.35,131600.0,57.2348,57.2348,57.0076,57.0606,131600.0
2013-06-05 12:10:00,75.34,75.41,75.3,75.33,80700.0,57.053,57.106,57.0227,57.0455,80700.0
2013-06-05 12:15:00,75.33,75.36,75.22,75.28,92300.0,57.0455,57.0682,56.9622,57.0076,92300.0
2013-06-05 12:20:00,75.28,75.3,75.21,75.27,70200.0,57.0076,57.0227,56.9546,57.0,70200.0
2013-06-05 12:25:00,75.28,75.35,75.24,75.3,94700.0,57.0076,57.0606,56.9773,57.0227,94700.0
2013-06-05 12:30:00,75.31,75.31,75.1,75.12,94100.0,57.0303,57.0303,56.8713,56.8864,94100.0
2013-06-05 12:35:00,75.11,75.12,75.05,75.09,82800.0,56.8789,56.8864,56.8334,56.8637,82800.0
2013-06-05 12:40:00,75.09,75.16,75.08,75.15,55200.0,56.8637,56.9167,56.8561,56.9091,55200.0
2013-06-05 12:45:00,75.13,75.2,75.08,75.12,43800.0,56.894,56.947,56.8561,56.8864,43800.0
2013-06-05 12:50:00,75.11,75.17,75.08,75.16,40000.0,56.8789,56.9243,56.8561,56.9167,40000.0
2013-06-05 12:55:00,75.16,75.23,75.12,75.16,54900.0,56.9167,56.9697,56.8864,56.9167,54900.0
2013-06-05 13:00:00,75.15,75.36,75.1,75.35,77900.0,56.9091,57.0682,56.8713,57.0606,77900.0
2013-06-05 13:05:00,75.36,75.44,75.34,75.37,64400.0,57.0682,57.1288,57.053,57.0757,64400.0
2013-06-05 13:10:00,75.36,75.45,75.35,75.37,75400.0,57.0682,57.1363,57.0606,57.0757,75400.0
2013-06-05 13:15:00,75.37,75.38,75.25,75.31,69700.0,57.0757,57.0833,56.9849,57.0303,69700.0
2013-06-05 13:20:00,75.31,75.41,75.31,75.39,34800.0,57.0303,57.106,57.0303,57.0909,34800.0
2013-06-05 13:25:00,75.39,75.51,75.39,75.47,63300.0,57.0909,57.1818,57.0909,57.1515,63300.0
2013-06-05 13:30:00,75.48,75.5,75.43,75.47,47500.0,57.159,57.1742,57.1212,57.1515,47500.0
2013-06-05 13:35:00,75.48,75.53,75.41,75.52,62100.0,57.159,57.1969,57.106,57.1893,62100.0
2013-06-05 13:40:00,75.52,75.56,75.45,75.48,64400.0,57.1893,57.2196,57.1363,57.159,64400.0
2013-06-05 13:45:00,75.48,75.5,75.43,75.45,36500.0,57.159,57.1742,57.1212,57.1363,36500.0
2013-06-05 13:50:00,75.45,75.47,75.38,75.42,35600.0,57.1363,57.1515,57.0833,57.1136,35600.0
2013-06-05 13:55:00,75.41,75.44,75.34,75.36,34700.0,57.106,57.1288,57.053,57.0682,34700.0
2013-06-05 14:00:00,75.36,75.43,75.29,75.39,43400.0,57.0682,57.1212,57.0152,57.0909,43400.0
2013-06-05 14:05:00,75.4,75.48,75.36,75.41,42400.0,57.0985,57.159,57.0682,57.106,42400.0
2013-06-05 14:10:00,75.42,75.46,75.33,75.35,48700.0,57.1136,57.1439,57.0455,57.0606,48700.0
2013-06-05 14:15:00,75.37,75.48,75.35,75.42,37100.0,57.0757,57.159,57.0606,57.1136,37100.0
2013-06-05 14:20:00,75.42,75.43,75.13,75.15,130900.0,57.1136,57.1212,56.894,56.9091,130900.0
2013-06-05 14:25:00,75.13,75.26,75.04,75.11,113300.0,56.894,56.9924,56.8258,56.8789,113300.0
2013-06-05 14:30:00,75.09,75.17,74.91,75.17,174200.0,56.8637,56.9243,56.7274,56.9243,174200.0
2013-06-05 14:35:00,75.17,75.33,75.17,75.27,78800.0,56.9243,57.0455,56.9243,57.0,78800.0
2013-06-05 14:40:00,75.26,75.27,75.12,75.18,145100.0,56.9924,57.0,56.8864,56.9319,145100.0
2013-06-05 14:45:00,75.18,75.31,75.16,75.24,85600.0,56.9319,57.0303,56.9167,56.9773,85600.0
2013-06-05 14:50:00,75.24,75.32,75.13,75.14,122800.0,56.9773,57.0379,56.894,56.9016,122800.0
2013-06-05 14:55:00,75.14,75.28,75.11,75.21,104300.0,56.9016,57.0076,56.8789,56.9546,104300.0
2013-06-05 15:00:00,75.22,75.3,75.13,75.15,71800.0,56.9622,57.0227,56.894,56.9091,71800.0
2013-06-05 15:05:00,75.17,75.2,75.1,75.12,68900.0,56.9243,56.947,56.8713,56.8864,68900.0
2013-06-05 15:10:00,75.11,75.25,75.07,75.23,103200.0,56.8789,56.9849,56.8486,56.9697,103200.0
2013-06-05 15:15:00,75.23,75.34,75.23,75.25,108800.0,56.9697,57.053,56.9697,56.9849,108800.0
2013-06-05 15:20:00,75.26,75.26,75.05,75.25,91400.0,56.9924,56.9924,56.8334,56.9849,91400.0
2013-06-05 15:25:00,75.24,75.39,75.23,75.35,58400.0,56.9773,57.0909,56.9697,57.0606,58400.0
2013-06-05 15:30:00,75.37,75.38,75.18,75.19,80000.0,57.0757,57.0833,56.9319,56.9394,80000.0
2013-06-05 15:35:00,75.21,75.39,75.2,75.33,78400.0,56.9546,57.0909,56.947,57.0455,78400.0
2013-06-05 15:40:00,75.34,75.35,75.2,75.28,98900.0,57.053,57.0606,56.947,57.0076,98900.0
2013-06-05 15:45:00,75.27,75.37,75.26,75.27,161400.0,57.0,57.0757,56.9924,57.0,161400.0
2013-06-05 15:50:00,75.26,75.27,75.07,75.08,227400.0,56.9924,57.0,56.8486,56.8561,227400.0
2013-06-05 15:55:00,75.08,75.28,75.05,75.11,407800.0,56.8561,57.0076,56.8334,56.8789,407800.0
2013-06-06 09:30:00,75.04,75.35,75.01,75.18,345400.0,56.8258,57.0606,56.8031,56.9319,345400.0
2013-06-06 09:35:00,75.19,75.55,75.16,75.54,243300.0,56.9394,57.2121,56.9167,57.2045,243300.0
2013-06-06 09:40:00,75.54,75.62,75.4,75.53,220800.0,57.2045,57.2651,57.0985,57.1969,220800.0
2013-06-06 09:45:00,75.52,75.67,75.49,75.65,156400.0,57.1893,57.3029,57.1666,57.2878,156400.0
2013-06-06 09:50:00,75.65,75.67,75.27,75.31,107700.0,57.2878,57.3029,57.0,57.0303,107700.0
2013-06-06 09:55:00,75.3,75.68,75.25,75.65,182300.0,57.0227,57.3105,56.9849,57.2878,182300.0
2013-06-06 10:00:00,75.65,75.81,75.64,75.78,145600.0,57.2878,57.4089,57.2802,57.3862,145600.0
2013-06-06 10:05:00,75.79,75.8,75.61,75.67,83400.0,57.3938,57.4014,57.2575,57.3029,83400.0
2013-06-06 10:10:00,75.67,75.71,75.59,75.66,96000.0,57.3029,57.3332,57.2423,57.2954,96000.0
2013-06-06 10:15:00,75.65,75.84,75.65,75.68,162100.0,57.2878,57.4317,57.2878,57.3105,162100.0
2013-06-06 10:20:00,75.69,76.14,75.67,76.12,266000.0,57.3181,57.6588,57.3029,57.6437,266000.0
2013-06-06 10:25:00,76.12,76.43,76.12,76.42,208300.0,57.6437,57.8785,57.6437,57.8709,208300.0
2013-06-06 10:30:00,76.42,76.56,76.36,76.48,243000.0,57.8709,57.9769,57.8254,57.9163,243000.0
2013-06-06 10:35:00,76.48,76.62,76.3,76.41,255600.0,57.9163,58.0223,57.78,57.8633,255600.0
2013-06-06 10:40:00,76.41,76.57,76.28,76.57,188300.0,57.8633,57.9845,57.7649,57.9845,188300.0
2013-06-06 10:45:00,76.54,76.69,76.54,76.68,199800.0,57.9618,58.0753,57.9618,58.0678,199800.0
2013-06-06 10:50:00,76.68,76.69,76.56,76.63,96700.0,58.0678,58.0753,57.9769,58.0299,96700.0
2013-06-06 10:55:00,76.64,76.92,76.64,76.76,414400.0,58.0375,58.2495,58.0375,58.1284,414400.0
2013-06-06 11:00:00,76.77,76.77,76.65,76.72,152000.0,58.1359,58.1359,58.0451,58.0981,152000.0
2013-06-06 11:05:00,76.71,76.74,76.62,76.66,113600.0,58.0905,58.1132,58.0223,58.0526,113600.0
2013-06-06 11:10:00,76.66,76.72,76.65,76.67,91900.0,58.0526,58.0981,58.0451,58.0602,91900.0
2013-06-06 11:15:00,76.67,76.69,76.65,76.68,93900.0,58.0602,58.0753,58.0451,58.0678,93900.0
2013-06-06 11:20:00,76.68,76.69,76.63,76.65,135600.0,58.0678,58.0753,58.0299,58.0451,135600.0
2013-06-06 11:25:00,76.64,76.69,76.61,76.65,111700.0,58.0375,58.0753,58.0148,58.0451,111700.0
2013-06-06 11:30:00,76.65,76.72,76.62,76.71,94600.0,58.0451,58.0981,58.0223,58.0905,94600.0
2013-06-06 11:35:00,76.72,76.79,76.69,76.74,87600.0,58.0981,58.1511,58.0753,58.1132,87600.0
2013-06-06 11:40:00,76.74,76.77,76.7,76.72,129900.0,58.1132,58.1359,58.0829,58.0981,129900.0
2013-06-06 11:45:00,76.73,76.74,76.7,76.72,74400.0,58.1056,58.1132,58.0829,58.0981,74400.0
2013-06-06 11:50:00,76.73,76.73,76.7,76.71,169900.0,58.1056,58.1056,58.0829,58.0905,169900.0
2013-06-06 11:55:00,76.71,76.72,76.5,76.59,128400.0,58.0905,58.0981,57.9315,57.9996,128400.0
2013-06-06 12:00:00,76.58,76.59,76.4,76.42,99400.0,57.992,57.9996,57.8557,57.8709,99400.0
2013-06-06 12:05:00,76.43,76.53,76.34,76.34,106000.0,57.8785,57.9542,57.8103,57.8103,106000.0
2013-06-06 12:10:00,76.33,76.45,76.31,76.4,124800.0,57.8027,57.8936,57.7876,57.8557,124800.0
2013-06-06 12:15:00,76.4,76.6,76.38,76.53,90700.0,57.8557,58.0072,57.8406,57.9542,90700.0
2013-06-06 12:20:00,76.54,76.54,76.33,76.34,109100.0,57.9618,57.9618,57.8027,57.8103,109100.0
2013-06-06 12:25:00,76.34,76.4,76.1,76.37,109500.0,57.8103,57.8557,57.6286,57.833,109500.0
2013-06-06 12:30:00,76.38,76.43,76.27,76.43,123200.0,57.8406,57.8785,57.7573,57.8785,123200.0
2013-06-06 12:35:00,76.43,76.46,76.27,76.31,132900.0,57.8785,57.9012,57.7573,57.7876,132900.0
2013-06-06 12:40:00,76.31,76.5,76.28,76.5,83500.0,57.7876,57.9315,57.7649,57.9315,83500.0
2013-06-06 12:45:00,76.49,76.51,76.31,76.36,75100.0,57.9239,57.939,57.7876,57.8254,75100.0
2013-06-06 12:50:00,76.39,76.39,76.23,76.33,69600.0,57.8482,57.8482,57.727,57.8027,69600.0
2013-06-06 12:55:00,76.33,76.45,76.33,76.45,67700.0,57.8027,57.8936,57.8027,57.8936,67700.0
2013-06-06 13:00:00,76.44,76.55,76.43,76.53,56100.0,57.886,57.9693,57.8785,57.9542,56100.0
2013-06-06 13:05:00,76.55,76.75,76.54,76.68,107000.0,57.9693,58.1208,57.9618,58.0678,107000.0
2013-06-06 13:10:00,76.69,76.81,76.65,76.8,165100.0,58.0753,58.1662,58.0451,58.1586,165100.0
2013-06-06 13:15:00,76.8,76.82,76.71,76.76,84300.0,58.1586,58.1738,58.0905,58.1284,84300.0
2013-06-06 13:20:00,76.75,76.77,76.63,76.65,63400.0,58.1208,58.1359,58.0299,58.0451,63400.0
2013-06-06 13:25:00,76.66,76.67,76.57,76.62,54800.0,58.0526,58.0602,57.9845,58.0223,54800.0
2013-06-06 13:30:00,76.63,76.7,76.61,76.7,61000.0,58.0299,58.0829,58.0148,58.0829,61000.0
2013-06-06 13:35:00,76.7,76.77,76.68,76.77,79700.0,58.0829,58.1359,58.0678,58.1359,79700.0
2013-06-06 13:40:00,76.77,76.85,76.72,76.84,72000.0,58.1359,58.1965,58.0981,58.1889,72000.0
2013-06-06 13:45:00,76.85,76.9,76.84,76.87,128300.0,58.1965,58.2344,58.1889,58.2117,128300.0
2013-06-06 13:50:00,76.88,76.9,76.81,76.84,91500.0,58.2192,58.2344,58.1662,58.1889,91500.0
2013-06-06 13:55:00,76.84,76.85,76.79,76.83,46400.0,58.1889,58.1965,58.1511,58.1814,46400.0
2013-06-06 14:00:00,76.84,76.86,76.77,76.8,96900.0,58.1889,58.2041,58.1359,58.1586,96900.0
2013-06-06 14:05:00,76.79,76.9,76.78,76.9,73500.0,58.1511,58.2344,58.1435,58.2344,73500.0
2013-06-06 14:10:00,76.9,76.97,76.88,76.92,131800.0,58.2344,58.2874,58.2192,58.2495,131800.0
2013-06-06 14:15:00,76.92,76.93,76.86,76.9,70000.0,58.2495,58.2571,58.2041,58.2344,70000.0
2013-06-06 14:20:00,76.9,76.92,76.87,76.91,67100.0,58.2344,58.2495,58.2117,58.2419,67100.0
2013-06-06 14:25:00,76.91,76.93,76.87,76.89,127200.0,58.2419,58.2571,58.2117,58.2268,127200.0
2013-06-06 14:30:00,76.89,76.93,76.76,76.76,109100.0,58.2268,58.2571,58.1284,58.1284,109100.0
2013-06-06 14:35:00,76.76,76.82,76.73,76.76,75200.0,58.1284,58.1738,58.1056,58.1284,75200.0
2013-06-06 14:40:00,76.75,76.91,76.75,76.9,57200.0,58.1208,58.2419,58.1208,58.2344,57200.0
2013-06-06 14:45:00,76.9,76.97,76.89,76.97,86300.0,58.2344,58.2874,58.2268,58.2874,86300.0
2013-06-06 14:50:00,76.97,77.11,76.95,77.01,107000.0,58.2874,58.3934,58.2722,58.3177,107000.0
2013-06-06 14:55:00,77.01,77.05,77.01,77.04,56800.0,58.3177,58.348,58.3177,58.3404,56800.0
2013-06-06 15:00:00,77.03,77.05,77.0,77.04,116900.0,58.3328,58.348,58.3101,58.3404,116900.0
2013-06-06 15:05:00,77.04,77.05,77.01,77.02,121900.0,58.3404,58.348,58.3177,58.3252,121900.0
2013-06-06 15:10:00,77.02,77.04,77.0,77.0,108500.0,58.3252,58.3404,58.3101,58.3101,108500.0
2013-06-06 15:15:00,77.0,77.05,77.0,77.02,101900.0,58.3101,58.348,58.3101,58.3252,101900.0
2013-06-06 15:20:00,77.03,77.11,77.02,77.1,88500.0,58.3328,58.3934,58.3252,58.3858,88500.0
2013-06-06 15:25:00,77.1,77.17,77.09,77.13,143000.0,58.3858,58.4388,58.3783,58.4085,143000.0
2013-06-06 15:30:00,77.13,77.25,77.11,77.19,153200.0,58.4085,58.4994,58.3934,58.454,153200.0
2013-06-06 15:35:00,77.19,77.26,77.17,77.18,131000.0,58.454,58.507,58.4388,58.4464,131000.0
2013-06-06 15:40:00,77.17,77.32,77.17,77.31,188600.0,58.4388,58.5524,58.4388,58.5449,188600.0
2013-06-06 15:45:00,77.31,77.32,77.26,77.31,200100.0,58.5449,58.5524,58.507,58.5449,200100.0
2013-06-06 15:50:00,77.31,77.37,77.27,77.37,231300.0,58.5449,58.5903,58.5146,58.5903,231300.0
2013-06-06 15:55:00,77.37,77.37,77.25,77.27,451400.0,58.5903,58.5903,58.4994,58.5146,451400.0
2013-06-07 09:30:00,77.73,78.0,77.59,77.72,201100.0,58.8629,59.0674,58.7569,58.8553,201100.0
2013-06-07 09:35:00,77.75,78.09,77.64,78.08,112900.0,58.8781,59.1355,58.7948,59.128,112900.0
2013-06-07 09:40:00,78.06,78.08,77.66,77.75,130900.0,59.1128,59.128,58.8099,58.8781,130900.0
2013-06-07 09:45:00,77.77,77.95,77.68,77.95,157700.0,58.8932,59.0295,58.825,59.0295,157700.0
2013-06-07 09:50:00,77.93,78.09,77.92,78.08,94300.0,59.0144,59.1355,59.0068,59.128,94300.0
2013-06-07 09:55:00,78.08,78.3,78.06,78.24,140900.0,59.128,59.2946,59.1128,59.2491,140900.0
2013-06-07 10:00:00,78.24,78.45,78.2,78.43,119100.0,59.2491,59.4081,59.2188,59.393,119100.0
2013-06-07 10:05:00,78.43,78.56,78.32,78.55,114500.0,59.393,59.4914,59.3097,59.4839,114500.0
2013-06-07 10:10:00,78.56,78.62,78.52,78.56,128900.0,59.4914,59.5369,59.4612,59.4914,128900.0
2013-06-07 10:15:00,78.57,78.7,78.55,78.63,152900.0,59.499,59.5975,59.4839,59.5445,152900.0
2013-06-07 10:20:00,78.63,78.72,78.6,78.66,118500.0,59.5445,59.6126,59.5217,59.5672,118500.0
2013-06-07 10:25:00,78.67,78.84,78.66,78.74,116900.0,59.5748,59.7035,59.5672,59.6278,116900.0
2013-06-07 10:30:00,78.74,78.78,78.66,78.74,68500.0,59.6278,59.6581,59.5672,59.6278,68500.0
2013-06-07 10:35:00,78.73,78.85,78.66,78.85,72400.0,59.6202,59.7111,59.5672,59.7111,72400.0
2013-06-07 10:40:00,78.84,78.97,78.84,78.94,88800.0,59.7035,59.8019,59.7035,59.7792,88800.0
2013-06-07 10:45:00,78.91,78.93,78.81,78.91,71700.0,59.7565,59.7716,59.6808,59.7565,71700.0
2013-06-07 10:50:00,78.91,78.93,78.68,78.72,107400.0,59.7565,59.7716,59.5823,59.6126,107400.0
2013-06-07 10:55:00,78.73,78.77,78.62,78.66,79300.0,59.6202,59.6505,59.5369,59.5672,79300.0
2013-06-07 11:00:00,78.67,78.77,78.66,78.74,48100.0,59.5748,59.6505,59.5672,59.6278,48100.0
2013-06-07 11:05:00,78.73,78.81,78.67,78.69,49900.0,59.6202,59.6808,59.5748,59.5899,49900.0
2013-06-07 11:10:00,78.7,78.71,78.65,78.68,55700.0,59.5975,59.605,59.5596,59.5823,55700.0
2013-06-07 11:15:00,78.68,78.74,78.61,78.74,59700.0,59.5823,59.6278,59.5293,59.6278,59700.0
2013-06-07 11:20:00,78.75,78.89,78.75,78.82,53100.0,59.6353,59.7414,59.6353,59.6883,53100.0
2013-06-07 11:25:00,78.82,78.9,78.82,78.82,39900.0,59.6883,59.7489,59.6883,59.6883,39900.0
2013-06-07 11:30:00,78.81,78.84,78.77,78.77,36000.0,59.6808,59.7035,59.6505,59.6505,36000.0
2013-06-07 11:35:00,78.77,78.78,78.6,78.61,48100.0,59.6505,59.6581,59.5217,59.5293,48100.0
2013-06-07 11:40:00,78.6,78.66,78.58,78.62,62400.0,59.5217,59.5672,59.5066,59.5369,62400.0
2013-06-07 11:45:00,78.61,78.61,78.51,78.53,41800.0,59.5293,59.5293,59.4536,59.4687,41800.0
2013-06-07 11:50:00,78.52,78.56,78.45,78.55,52300.0,59.4612,59.4914,59.4081,59.4839,52300.0
2013-06-07 11:55:00,78.55,78.65,78.5,78.51,30200.0,59.4839,59.5596,59.446,59.4536,30200.0
2013-06-07 12:00:00,78.51,78.54,78.45,78.53,38200.0,59.4536,59.4763,59.4081,59.4687,38200.0
2013-06-07 12:05:00,78.54,78.6,78.51,78.54,28500.0,59.4763,59.5217,59.4536,59.4763,28500.0
2013-06-07 12:10:00,78.53,78.53,78.44,78.46,21300.0,59.4687,59.4687,59.4006,59.4157,21300.0
2013-06-07 12:15:00,78.47,78.61,78.47,78.61,40700.0,59.4233,59.5293,59.4233,59.5293,40700.0
2013-06-07 12:20:00,78.61,78.77,78.6,78.77,53700.0,59.5293,59.6505,59.5217,59.6505,53700.0
2013-06-07 12:25:00,78.77,78.77,78.62,78.74,53300.0,59.6505,59.6505,59.5369,59.6278,53300.0
2013-06-07 12:30:00,78.74,78.77,78.62,78.62,56900.0,59.6278,59.6505,59.5369,59.5369,56900.0
2013-06-07 12:35:00,78.63,78.67,78.57,78.6,45600.0,59.5445,59.5748,59.499,59.5217,45600.0
2013-06-07 12:40:00,78.59,78.62,78.37,78.37,55000.0,59.5142,59.5369,59.3476,59.3476,55000.0
2013-06-07 12:45:00,78.38,78.4,78.29,78.38,44900.0,59.3551,59.3703,59.287,59.3551,44900.0
2013-06-07 12:50:00,78.38,78.51,78.38,78.47,36800.0,59.3551,59.4536,59.3551,59.4233,36800.0
2013-06-07 12:55:00,78.48,78.5,78.44,78.44,14900.0,59.4309,59.446,59.4006,59.4006,14900.0
2013-06-07 13:00:00,78.43,78.52,78.4,78.48,52600.0,59.393,59.4612,59.3703,59.4309,52600.0
2013-06-07 13:05:00,78.49,78.49,78.38,78.41,33700.0,59.4384,59.4384,59.3551,59.3779,33700.0
2013-06-07 13:10:00,78.42,78.46,78.37,78.42,35000.0,59.3854,59.4157,59.3476,59.3854,35000.0
2013-06-07 13:15:00,78.43,78.45,78.38,78.39,18600.0,59.393,59.4081,59.3551,59.3627,18600.0
2013-06-07 13:20:00,78.39,78.4,78.31,78.32,27900.0,59.3627,59.3703,59.3021,59.3097,27900.0
2013-06-07 13:25:00,78.33,78.34,78.28,78.33,29400.0,59.3173,59.3248,59.2794,59.3173,29400.0
2013-06-07 13:30:00,78.34,78.44,78.33,78.42,36700.0,59.3248,59.4006,59.3173,59.3854,36700.0
2013-06-07 13:35:00,78.41,78.45,78.37,78.41,29700.0,59.3779,59.4081,59.3476,59.3779,29700.0
2013-06-07 13:40:00,78.41,78.44,78.29,78.34,56000.0,59.3779,59.4006,59.287,59.3248,56000.0
2013-06-07 13:45:00,78.32,78.34,78.26,78.31,66600.0,59.3097,59.3248,59.2643,59.3021,66600.0
2013-06-07 13:50:00,78.3,78.32,78.23,78.3,58700.0,59.2946,59.3097,59.2415,59.2946,58700.0
2013-06-07 13:55:00,78.31,78.34,78.09,78.11,55800.0,59.3021,59.3248,59.1355,59.1507,55800.0
2013-06-07 14:00:00,78.1,78.23,78.08,78.21,58600.0,59.1431,59.2415,59.128,59.2264,58600.0
2013-06-07 14:05:00,78.21,78.22,78.11,78.14,30300.0,59.2264,59.234,59.1507,59.1734,30300.0
2013-06-07 14:10:00,78.14,78.19,78.07,78.18,77700.0,59.1734,59.2113,59.1204,59.2037,77700.0
2013-06-07 14:15:00,78.18,78.26,78.18,78.19,22000.0,59.2037,59.2643,59.2037,59.2113,22000.0
2013-06-07 14:20:00,78.18,78.18,77.96,77.99,60500.0,59.2037,59.2037,59.0371,59.0598,60500.0
2013-06-07 14:25:00,77.99,78.03,77.89,78.02,72900.0,59.0598,59.0901,58.9841,59.0825,72900.0
2013-06-07 14:30:00,78.02,78.12,77.93,78.12,46000.0,59.0825,59.1582,59.0144,59.1582,46000.0
2013-06-07 14:35:00,78.12,78.22,78.12,78.2,50600.0,59.1582,59.234,59.1582,59.2188,50600.0
2013-06-07 14:40:00,78.2,78.24,78.15,78.24,46000.0,59.2188,59.2491,59.181,59.2491,46000.0
2013-06-07 14:45:00,78.23,78.27,78.12,78.27,35900.0,59.2415,59.2718,59.1582,59.2718,35900.0
2013-06-07 14:50:00,78.27,78.33,78.25,78.31,36600.0,59.2718,59.3173,59.2567,59.3021,36600.0
2013-06-07 14:55:00,78.31,78.43,78.26,78.43,58300.0,59.3021,59.393,59.2643,59.393,58300.0
2013-06-07 15:00:00,78.43,78.46,78.32,78.41,53900.0,59.393,59.4157,59.3097,59.3779,53900.0
2013-06-07 15:05:00,78.41,78.44,78.34,78.36,45400.0,59.3779,59.4006,59.3248,59.34,45400.0
2013-06-07 15:10:00,78.37,78.45,78.32,78.32,49300.0,59.3476,59.4081,59.3097,59.3097,49300.0
2013-06-07 15:15:00,78.31,78.48,78.3,78.42,52600.0,59.3021,59.4309,59.2946,59.3854,52600.0
2013-06-07 15:20:00,78.41,78.42,78.3,78.31,53400.0,59.3779,59.3854,59.2946,59.3021,53400.0
2013-06-07 15:25:00,78.32,78.34,78.19,78.2,65700.0,59.3097,59.3248,59.2113,59.2188,65700.0
2013-06-07 15:30:00,78.21,78.41,78.2,78.4,78000.0,59.2264,59.3779,59.2188,59.3703,78000.0
2013-06-07 15:35:00,78.4,78.46,78.32,78.32,56100.0,59.3703,59.4157,59.3097,59.3097,56100.0
2013-06-07 15:40:00,78.33,78.48,78.3,78.46,100700.0,59.3173,59.4309,59.2946,59.4157,100700.0
2013-06-07 15:45:00,78.46,78.59,78.41,78.55,119000.0,59.4157,59.5142,59.3779,59.4839,119000.0
2013-06-07 15:50:00,78.56,78.58,78.46,78.55,298700.0,59.4914,59.5066,59.4157,59.4839,298700.0
2013-06-07 15:55:00,78.56,78.77,78.55,78.74,513600.0,59.4914,59.6505,59.4839,59.6278,513600.0
2013-06-10 09:30:00,78.94,79.68,78.86,79.33,353100.0,59.7792,60.3396,59.7186,60.0746,353100.0
2013-06-10 09:35:00,79.33,79.37,78.9,79.17,195300.0,60.0746,60.1048,59.7489,59.9534,195300.0
2013-06-10 09:40:00,79.17,79.18,78.95,78.95,191100.0,59.9534,59.961,59.7868,59.7868,191100.0
2013-06-10 09:45:00,78.94,79.2,78.88,79.05,98500.0,59.7792,59.9761,59.7338,59.8625,98500.0
2013-06-10 09:50:00,79.05,79.2,78.96,79.09,103200.0,59.8625,59.9761,59.7944,59.8928,103200.0
2013-06-10 09:55:00,79.09,79.1,78.77,78.77,137900.0,59.8928,59.9004,59.6505,59.6505,137900.0
2013-06-10 10:00:00,78.78,78.8,78.55,78.63,131800.0,59.6581,59.6732,59.4839,59.5445,131800.0
2013-06-10 10:05:00,78.64,78.74,78.47,78.5,108500.0,59.552,59.6278,59.4233,59.446,108500.0
2013-06-10 10:10:00,78.49,78.51,78.32,78.37,120500.0,59.4384,59.4536,59.3097,59.3476,120500.0
2013-06-10 10:15:00,78.38,78.45,78.24,78.24,98100.0,59.3551,59.4081,59.2491,59.2491,98100.0
2013-06-10 10:20:00,78.23,78.42,78.2,78.38,99200.0,59.2415,59.3854,59.2188,59.3551,99200.0
2013-06-10 10:25:00,78.39,78.63,78.35,78.63,77200.0,59.3627,59.5445,59.3324,59.5445,77200.0
2013-06-10 10:30:00,78.64,78.7,78.54,78.66,72800.0,59.552,59.5975,59.4763,59.5672,72800.0
2013-06-10 10:35:00,78.66,78.67,78.57,78.58,62400.0,59.5672,59.5748,59.499,59.5066,62400.0
2013-06-10 10:40:00,78.58,78.84,78.53,78.78,107500.0,59.5066,59.7035,59.4687,59.6581,107500.0
2013-06-10 10:45:00,78.78,78.79,78.64,78.64,54400.0,59.6581,59.6656,59.552,59.552,54400.0
2013-06-10 10:50:00,78.65,78.71,78.6,78.67,83300.0,59.5596,59.605,59.5217,59.5748,83300.0
2013-06-10 10:55:00,78.68,78.69,78.57,78.61,94200.0,59.5823,59.5899,59.499,59.5293,94200.0
2013-06-10 11:00:00,78.61,78.67,78.6,78.65,55100.0,59.5293,59.5748,59.5217,59.5596,55100.0
2013-06-10 11:05:00,78.65,78.77,78.64,78.7,95200.0,59.5596,59.6505,59.552,59.5975,95200.0
2013-06-10 11:10:00,78.71,78.84,78.71,78.83,49900.0,59.605,59.7035,59.605,59.6959,49900.0
2013-06-10 11:15:00,78.83,78.88,78.72,78.72,63000.0,59.6959,59.7338,59.6126,59.6126,63000.0
2013-06-10 11:20:00,78.72,78.8,78.72,78.77,45900.0,59.6126,59.6732,59.6126,59.6505,45900.0
2013-06-10 11:25:00,78.77,78.82,78.67,78.68,47200.0,59.6505,59.6883,59.5748,59.5823,47200.0
2013-06-10 11:30:00,78.67,78.7,78.62,78.67,66800.0,59.5748,59.5975,59.5369,59.5748,66800.0
2013-06-10 11:35:00,78.68,78.71,78.62,78.64,53700.0,59.5823,59.605,59.5369,59.552,53700.0
2013-06-10 11:40:00,78.63,78.72,78.62,78.7,41200.0,59.5445,59.6126,59.5369,59.5975,41200.0
2013-06-10 11:45:00,78.7,78.75,78.69,78.73,42800.0,59.5975,59.6353,59.5899,59.6202,42800.0
2013-06-10 11:50:00,78.75,78.75,78.56,78.57,88600.0,59.6353,59.6353,59.4914,59.499,88600.0
2013-06-10 11:55:00,78.57,78.57,78.4,78.45,59300.0,59.499,59.499,59.3703,59.4081,59300.0
2013-06-10 12:00:00,78.45,78.61,78.45,78.59,75600.0,59.4081,59.5293,59.4081,59.5142,75600.0
2013-06-10 12:05:00,78.6,78.63,78.43,78.5,69600.0,59.5217,59.5445,59.393,59.446,69600.0
2013-06-10 12:10:00,78.51,78.66,78.5,78.62,39000.0,59.4536,59.5672,59.446,59.5369,39000.0
2013-06-10 12:15:00,78.63,78.63,78.51,78.53,30000.0,59.5445,59.5445,59.4536,59.4687,30000.0
2013-06-10 12:20:00,78.52,78.64,78.48,78.59,37200.0,59.4612,59.552,59.4309,59.5142,37200.0
2013-06-10 12:25:00,78.6,78.62,78.52,78.55,25500.0,59.5217,59.5369,59.4612,59.4839,25500.0
2013-06-10 12:30:00,78.55,78.58,78.51,78.54,30600.0,59.4839,59.5066,59.4536,59.4763,30600.0
2013-06-10 12:35:00,78.54,78.54,78.37,78.37,36700.0,59.4763,59.4763,59.3476,59.3476,36700.0
2013-06-10 12:40:00,78.37,78.38,78.23,78.34,75500.0,59.3476,59.3551,59.2415,59.3248,75500.0
2013-06-10 12:45:00,78.34,78.49,78.34,78.49,46200.0,59.3248,59.4384,59.3248,59.4384,46200.0
2013-06-10 12:50:00,78.49,78.49,78.22,78.32,84800.0,59.4384,59.4384,59.234,59.3097,84800.0
2013-06-10 12:55:00,78.32,78.36,78.28,78.3,25300.0,59.3097,59.34,59.2794,59.2946,25300.0
2013-06-10 13:00:00,78.3,78.38,78.27,78.34,37500.0,59.2946,59.3551,59.2718,59.3248,37500.0
2013-06-10 13:05:00,78.34,78.36,78.3,78.35,25100.0,59.3248,59.34,59.2946,59.3324,25100.0
2013-06-10 13:10:00,78.35,78.39,78.31,78.32,45900.0,59.3324,59.3627,59.3021,59.3097,45900.0
2013-06-10 13:15:00,78.32,78.43,78.31,78.32,38000.0,59.3097,59.393,59.3021,59.3097,38000.0
2013-06-10 13:20:00,78.33,78.4,78.29,78.29,32000.0,59.3173,59.3703,59.287,59.287,32000.0
2013-06-10 13:25:00,78.34,78.38,78.32,78.35,22300.0,59.3248,59.3551,59.3097,59.3324,22300.0
2013-06-10 13:30:00,78.35,78.38,78.26,78.29,39600.0,59.3324,59.3551,59.2643,59.287,39600.0
2013-06-10 13:35:00,78.28,78.28,78.21,78.26,38000.0,59.2794,59.2794,59.2264,59.2643,38000.0
2013-06-10 13:40:00,78.25,78.29,78.12,78.13,65700.0,59.2567,59.287,59.1582,59.1658,65700.0
2013-06-10 13:45:00,78.13,78.16,78.02,78.02,57700.0,59.1658,59.1885,59.0825,59.0825,57700.0
2013-06-10 13:50:00,78.02,78.15,78.0,78.12,91300.0,59.0825,59.181,59.0674,59.1582,91300.0
2013-06-10 13:55:00,78.12,78.21,78.12,78.16,69800.0,59.1582,59.2264,59.1582,59.1885,69800.0
2013-06-10 14:00:00,78.16,78.22,78.14,78.17,62700.0,59.1885,59.234,59.1734,59.1961,62700.0
2013-06-10 14:05:00,78.18,78.28,78.18,78.25,88300.0,59.2037,59.2794,59.2037,59.2567,88300.0
2013-06-10 14:10:00,78.24,78.25,78.03,78.1,65100.0,59.2491,59.2567,59.0901,59.1431,65100.0
2013-06-10 14:15:00,78.11,78.11,77.99,78.03,117900.0,59.1507,59.1507,59.0598,59.0901,117900.0
2013-06-10 14:20:00,78.02,78.12,78.02,78.11,49400.0,59.0825,59.1582,59.0825,59.1507,49400.0
2013-06-10 14:25:00,78.12,78.2,78.11,78.14,52500.0,59.1582,59.2188,59.1507,59.1734,52500.0
2013-06-10 14:30:00,78.15,78.25,78.13,78.13,58700.0,59.181,59.2567,59.1658,59.1658,58700.0
2013-06-10 14:35:00,78.14,78.15,78.09,78.14,42800.0,59.1734,59.181,59.1355,59.1734,42800.0
2013-06-10 14:40:00,78.13,78.13,78.06,78.08,52300.0,59.1658,59.1658,59.1128,59.128,52300.0
2013-06-10 14:45:00,78.08,78.29,78.07,78.28,66900.0,59.128,59.287,59.1204,59.2794,66900.0
2013-06-10 14:50:00,78.29,78.32,78.23,78.32,36500.0,59.287,59.3097,59.2415,59.3097,36500.0
2013-06-10 14:55:00,78.32,78.36,78.29,78.34,54500.0,59.3097,59.34,59.287,59.3248,54500.0
2013-06-10 15:00:00,78.34,78.34,78.23,78.3,84000.0,59.3248,59.3248,59.2415,59.2946,84000.0
2013-06-10 15:05:00,78.3,78.3,78.16,78.27,72200.0,59.2946,59.2946,59.1885,59.2718,72200.0
2013-06-10 15:10:00,78.26,78.27,78.12,78.12,51200.0,59.2643,59.2718,59.1582,59.1582,51200.0
2013-06-10 15:15:00,78.12,78.13,78.02,78.02,53800.0,59.1582,59.1658,59.0825,59.0825,53800.0
2013-06-10 15:20:00,78.04,78.05,77.88,77.88,135900.0,59.0977,59.1052,58.9765,58.9765,135900.0
2013-06-10 15:25:00,77.89,77.92,77.74,77.78,159400.0,58.9841,59.0068,58.8705,58.9008,159400.0
2013-06-10 15:30:00,77.78,77.91,77.78,77.9,143100.0,58.9008,58.9992,58.9008,58.9916,143100.0
2013-06-10 15:35:00,77.9,77.92,77.81,77.9,145900.0,58.9916,59.0068,58.9235,58.9916,145900.0
2013-06-10 15:40:00,77.89,77.9,77.8,77.81,133400.0,58.9841,58.9916,58.9159,58.9235,133400.0
2013-06-10 15:45:00,77.81,77.85,77.61,77.61,230300.0,58.9235,58.9538,58.772,58.772,230300.0
2013-06-10 15:50:00,77.62,77.7,77.58,77.58,334000.0,58.7796,58.8402,58.7493,58.7493,334000.0
2013-06-10 15:55:00,77.59,77.71,77.53,77.71,305100.0,58.7569,58.8478,58.7115,58.8478,305100.0
2013-06-11 09:30:00,77.23,77.69,76.96,77.48,258300.0,58.4843,58.8326,58.2798,58.6736,258300.0
2013-06-11 09:35:00,77.47,77.62,77.05,77.15,91900.0,58.666,58.7796,58.348,58.4237,91900.0
2013-06-11 09:40:00,77.14,77.43,77.14,77.29,94600.0,58.4161,58.6357,58.4161,58.5297,94600.0
2013-06-11 09:45:00,77.28,77.32,77.15,77.2,81200.0,58.5221,58.5524,58.4237,58.4616,81200.0
2013-06-11 09:50:00,77.23,77.5,77.23,77.4,70300.0,58.4843,58.6887,58.4843,58.613,70300.0
2013-06-11 09:55:00,77.41,77.43,77.24,77.32,45200.0,58.6206,58.6357,58.4918,58.5524,45200.0
2013-06-11 10:00:00,77.31,77.65,77.31,77.57,70000.0,58.5449,58.8023,58.5449,58.7417,70000.0
2013-06-11 10:05:00,77.55,77.55,77.25,77.33,46700.0,58.7266,58.7266,58.4994,58.56,46700.0
2013-06-11 10:10:00,77.31,77.47,77.2,77.45,101100.0,58.5449,58.666,58.4616,58.6509,101100.0
2013-06-11 10:15:00,77.46,77.59,77.33,77.58,66600.0,58.6584,58.7569,58.56,58.7493,66600.0
2013-06-11 10:20:00,77.58,77.86,77.5,77.79,85300.0,58.7493,58.9614,58.6887,58.9083,85300.0
2013-06-11 10:25:00,77.8,78.05,77.73,77.93,117600.0,58.9159,59.1052,58.8629,59.0144,117600.0
2013-06-11 10:30:00,77.94,78.17,77.92,77.94,123500.0,59.0219,59.1961,59.0068,59.0219,123500.0
2013-06-11 10:35:00,77.95,77.98,77.8,77.9,82300.0,59.0295,59.0522,58.9159,58.9916,82300.0
2013-06-11 10:40:00,77.9,78.02,77.8,78.0,156400.0,58.9916,59.0825,58.9159,59.0674,156400.0
2013-06-11 10:45:00,78.0,78.08,77.95,77.99,53000.0,59.0674,59.128,59.0295,59.0598,53000.0
2013-06-11 10:50:00,77.99,78.01,77.8,77.85,67200.0,59.0598,59.0749,58.9159,58.9538,67200.0
2013-06-11 10:55:00,77.83,78.09,77.82,78.04,52300.0,58.9386,59.1355,58.9311,59.0977,52300.0
2013-06-11 11:00:00,78.04,78.1,77.98,78.1,73400.0,59.0977,59.1431,59.0522,59.1431,73400.0
2013-06-11 11:05:00,78.09,78.2,77.9,77.97,108500.0,59.1355,59.2188,58.9916,59.0447,108500.0
2013-06-11 11:10:00,77.98,78.07,77.95,78.04,33700.0,59.0522,59.1204,59.0295,59.0977,33700.0
2013-06-11 11:15:00,78.04,78.16,78.03,78.1,40300.0,59.0977,59.1885,59.0901,59.1431,40300.0
2013-06-11 11:20:00,78.1,78.19,78.09,78.13,44400.0,59.1431,59.2113,59.1355,59.1658,44400.0
2013-06-11 11:25:00,78.13,78.44,78.13,78.43,125300.0,59.1658,59.4006,59.1658,59.393,125300.0
2013-06-11 11:30:00,78.42,78.53,78.34,78.4,111200.0,59.3854,59.4687,59.3248,59.3703,111200.0
2013-06-11 11:35:00,78.4,78.4,78.31,78.32,66300.0,59.3703,59.3703,59.3021,59.3097,66300.0
2013-06-11 11:40:00,78.31,78.35,78.26,78.34,66900.0,59.3021,59.3324,59.2643,59.3248,66900.0
2013-06-11 11:45:00,78.34,78.38,78.29,78.33,31500.0,59.3248,59.3551,59.287,59.3173,31500.0
2013-06-11 11:50:00,78.34,78.35,78.18,78.22,52100.0,59.3248,59.3324,59.2037,59.234,52100.0
2013-06-11 11:55:00,78.23,78.29,78.22,78.26,39100.0,59.2415,59.287,59.234,59.2643,39100.0
2013-06-11 12:00:00,78.26,78.37,78.26,78.36,33800.0,59.2643,59.3476,59.2643,59.34,33800.0
2013-06-11 12:05:00,78.37,78.4,78.33,78.35,28400.0,59.3476,59.3703,59.3173,59.3324,28400.0
2013-06-11 12:10:00,78.35,78.47,78.31,78.44,45100.0,59.3324,59.4233,59.3021,59.4006,45100.0
2013-06-11 12:15:00,78.45,78.45,78.22,78.25,56100.0,59.4081,59.4081,59.234,59.2567,56100.0
2013-06-11 12:20:00,78.25,78.29,78.24,78.25,58600.0,59.2567,59.287,59.2491,59.2567,58600.0
2013-06-11 12:25:00,78.26,78.31,78.26,78.29,35900.0,59.2643,59.3021,59.2643,59.287,35900.0
2013-06-11 12:30:00,78.29,78.3,78.24,78.24,37900.0,59.287,59.2946,59.2491,59.2491,37900.0
2013-06-11 12:35:00,78.24,78.31,78.19,78.31,39100.0,59.2491,59.3021,59.2113,59.3021,39100.0
2013-06-11 12:40:00,78.31,78.43,78.31,78.43,33900.0,59.3021,59.393,59.3021,59.393,33900.0
2013-06-11 12:45:00,78.43,78.45,78.36,78.43,39200.0,59.393,59.4081,59.34,59.393,39200.0
2013-06-11 12:50:00,78.44,78.45,78.24,78.24,39500.0,59.4006,59.4081,59.2491,59.2491,39500.0
2013-06-11 12:55:00,78.25,78.32,78.25,78.29,30300.0,59.2567,59.3097,59.2567,59.287,30300.0
2013-06-11 13:00:00,78.3,78.33,78.29,78.31,29800.0,59.2946,59.3173,59.287,59.3021,29800.0
2013-06-11 13:05:00,78.3,78.36,78.3,78.33,21000.0,59.2946,59.34,59.2946,59.3173,21000.0
2013-06-11 13:10:00,78.32,78.34,78.2,78.22,26400.0,59.3097,59.3248,59.2188,59.234,26400.0
2013-06-11 13:15:00,78.22,78.24,78.03,78.03,46700.0,59.234,59.2491,59.0901,59.0901,46700.0
2013-06-11 13:20:00,78.03,78.09,77.96,77.96,70400.0,59.0901,59.1355,59.0371,59.0371,70400.0
2013-06-11 13:25:00,77.96,78.07,77.95,77.95,53200.0,59.0371,59.1204,59.0295,59.0295,53200.0
2013-06-11 13:30:00,77.96,78.03,77.85,77.86,49800.0,59.0371,59.0901,58.9538,58.9614,49800.0
2013-06-11 13:35:00,77.85,78.04,77.83,78.01,61900.0,58.9538,59.0977,58.9386,59.0749,61900.0
2013-06-11 13:40:00,78.0,78.02,77.87,77.89,39400.0,59.0674,59.0825,58.9689,58.9841,39400.0
2013-06-11 13:45:00,77.89,77.92,77.86,77.86,23700.0,58.9841,59.0068,58.9614,58.9614,23700.0
2013-06-11 13:50:00,77.86,77.91,77.76,77.78,48100.0,58.9614,58.9992,58.8856,58.9008,48100.0
2013-06-11 13:55:00,77.78,77.82,77.66,77.66,54400.0,58.9008,58.9311,58.8099,58.8099,54400.0
2013-06-11 14:00:00,77.66,77.73,77.6,77.68,61000.0,58.8099,58.8629,58.7645,58.825,61000.0
2013-06-11 14:05:00,77.69,77.76,77.61,77.7,60800.0,58.8326,58.8856,58.772,58.8402,60800.0
2013-06-11 14:10:00,77.7,77.82,77.6,77.81,46400.0,58.8402,58.9311,58.7645,58.9235,46400.0
2013-06-11 14:15:00,77.82,77.95,77.81,77.91,77700.0,58.9311,59.0295,58.9235,58.9992,77700.0
2013-06-11 14:20:00,77.92,78.09,77.92,78.06,72400.0,59.0068,59.1355,59.0068,59.1128,72400.0
2013-06-11 14:25:00,78.05,78.05,77.91,77.97,34700.0,59.1052,59.1052,58.9992,59.0447,34700.0
2013-06-11 14:30:00,77.98,78.0,77.92,77.99,63900.0,59.0522,59.0674,59.0068,59.0598,63900.0
2013-06-11 14:35:00,77.98,78.06,77.97,78.04,76000.0,59.0522,59.1128,59.0447,59.0977,76000.0
2013-06-11 14:40:00,78.04,78.06,77.86,77.86,58100.0,59.0977,59.1128,58.9614,58.9614,58100.0
2013-06-11 14:45:00,77.87,77.94,77.8,77.83,46500.0,58.9689,59.0219,58.9159,58.9386,46500.0
2013-06-11 14:50:00,77.84,77.9,77.78,77.8,59500.0,58.9462,58.9916,58.9008,58.9159,59500.0
2013-06-11 14:55:00,77.81,78.08,77.81,78.05,60500.0,58.9235,59.128,58.9235,59.1052,60500.0
2013-06-11 15:00:00,78.07,78.12,78.02,78.04,73300.0,59.1204,59.1582,59.0825,59.0977,73300.0
2013-06-11 15:05:00,78.04,78.08,77.96,77.98,42000.0,59.0977,59.128,59.0371,59.0522,42000.0
2013-06-11 15:10:00,77.98,77.98,77.89,77.94,42200.0,59.0522,59.0522,58.9841,59.0219,42200.0
2013-06-11 15:15:00,77.96,77.98,77.85,77.88,53400.0,59.0371,59.0522,58.9538,58.9765,53400.0
2013-06-11 15:20:00,77.87,78.0,77.81,77.98,64600.0,58.9689,59.0674,58.9235,59.0522,64600.0
2013-06-11 15:25:00,77.98,77.98,77.89,77.92,107600.0,59.0522,59.0522,58.9841,59.0068,107600.0
2013-06-11 15:30:00,77.92,77.96,77.82,77.84,151700.0,59.0068,59.0371,58.9311,58.9462,151700.0
2013-06-11 15:35:00,77.84,77.93,77.78,77.8,126800.0,58.9462,59.0144,58.9008,58.9159,126800.0
2013-06-11 15:40:00,77.81,77.9,77.72,77.73,126800.0,58.9235,58.9916,58.8553,58.8629,126800.0
2013-06-11 15:45:00,77.73,77.76,77.63,77.7,177900.0,58.8629,58.8856,58.7872,58.8402,177900.0
2013-06-11 15:50:00,77.7,77.74,77.61,77.66,129200.0,58.8402,58.8705,58.772,58.8099,129200.0
2013-06-11 15:55:00,77.62,77.67,77.58,77.62,223300.0,58.7796,58.8175,58.7493,58.7796,223300.0
2013-06-12 09:30:00,78.13,78.17,78.01,78.02,113100.0,59.1658,59.1961,59.0749,59.0825,113100.0
2013-06-12 09:35:00,78.03,78.11,77.89,77.91,124800.0,59.0901,59.1507,58.9841,58.9992,124800.0
2013-06-12 09:40:00,77.93,78.07,77.86,77.99,26700.0,59.0144,59.1204,58.9614,59.0598,26700.0
2013-06-12 09:45:00,77.98,78.01,77.87,77.95,26700.0,59.0522,59.0749,58.9689,59.0295,26700.0
2013-06-12 09:50:00,77.96,78.09,77.92,78.07,40300.0,59.0371,59.1355,59.0068,59.1204,40300.0
2013-06-12 09:55:00,78.08,78.3,78.07,78.15,66700.0,59.128,59.2946,59.1204,59.181,66700.0
2013-06-12 10:00:00,78.14,78.14,77.93,78.0,102400.0,59.1734,59.1734,59.0144,59.0674,102400.0
2013-06-12 10:05:00,78.0,78.02,77.85,77.9,148800.0,59.0674,59.0825,58.9538,58.9916,148800.0
2013-06-12 10:10:00,77.89,77.9,77.7,77.86,69300.0,58.9841,58.9916,58.8402,58.9614,69300.0
2013-06-12 10:15:00,77.86,77.9,77.7,77.74,74700.0,58.9614,58.9916,58.8402,58.8705,74700.0
2013-06-12 10:20:00,77.75,77.89,77.75,77.82,38800.0,58.8781,58.9841,58.8781,58.9311,38800.0
2013-06-12 10:25:00,77.81,77.88,77.76,77.83,37000.0,58.9235,58.9765,58.8856,58.9386,37000.0
2013-06-12 10:30:00,77.84,77.95,77.79,77.85,58300.0,58.9462,59.0295,58.9083,58.9538,58300.0
2013-06-12 10:35:00,77.86,77.9,77.73,77.73,40000.0,58.9614,58.9916,58.8629,58.8629,40000.0
2013-06-12 10:40:00,77.74,77.82,77.71,77.75,50600.0,58.8705,58.9311,58.8478,58.8781,50600.0
2013-06-12 10:45:00,77.74,77.76,77.48,77.61,56500.0,58.8705,58.8856,58.6736,58.772,56500.0
2013-06-12 10:50:00,77.6,77.66,77.55,77.56,38600.0,58.7645,58.8099,58.7266,58.7342,38600.0
2013-06-12 10:55:00,77.56,77.61,77.54,77.58,39400.0,58.7342,58.772,58.719,58.7493,39400.0
2013-06-12 11:00:00,77.59,77.67,77.54,77.66,37500.0,58.7569,58.8175,58.719,58.8099,37500.0
2013-06-12 11:05:00,77.66,77.81,77.61,77.74,36300.0,58.8099,58.9235,58.772,58.8705,36300.0
2013-06-12 11:10:00,77.75,77.78,77.62,77.68,40900.0,58.8781,58.9008,58.7796,58.825,40900.0
2013-06-12 11:15:00,77.69,77.92,77.68,77.92,79700.0,58.8326,59.0068,58.825,59.0068,79700.0
2013-06-12 11:20:00,77.92,77.97,77.88,77.9,50500.0,59.0068,59.0447,58.9765,58.9916,50500.0
2013-06-12 11:25:00,77.9,77.99,77.85,77.96,88200.0,58.9916,59.0598,58.9538,59.0371,88200.0
2013-06-12 11:30:00,77.94,78.0,77.85,77.93,57700.0,59.0219,59.0674,58.9538,59.0144,57700.0
2013-06-12 11:35:00,77.94,78.01,77.74,77.77,41000.0,59.0219,59.0749,58.8705,58.8932,41000.0
2013-06-12 11:40:00,77.77,77.8,77.67,77.72,25900.0,58.8932,58.9159,58.8175,58.8553,25900.0
2013-06-12 11:45:00,77.72,77.72,77.4,77.46,57800.0,58.8553,58.8553,58.613,58.6584,57800.0
2013-06-12 11:50:00,77.45,77.5,77.35,77.36,41100.0,58.6509,58.6887,58.5751,58.5827,41100.0
2013-06-12 11:55:00,77.36,77.42,77.2,77.39,101300.0,58.5827,58.6282,58.4616,58.6054,101300.0
2013-06-12 12:00:00,77.41,77.53,77.36,77.49,31500.0,58.6206,58.7115,58.5827,58.6812,31500.0
2013-06-12 12:05:00,77.49,77.49,77.41,77.44,21800.0,58.6812,58.6812,58.6206,58.6433,21800.0
2013-06-12 12:10:00,77.43,77.43,77.15,77.2,44600.0,58.6357,58.6357,58.4237,58.4616,44600.0
2013-06-12 12:15:00,77.19,77.24,77.16,77.23,52800.0,58.454,58.4918,58.4313,58.4843,52800.0
2013-06-12 12:20:00,77.24,77.27,77.19,77.27,25200.0,58.4918,58.5146,58.454,58.5146,25200.0
2013-06-12 12:25:00,77.27,77.28,77.22,77.24,27300.0,58.5146,58.5221,58.4767,58.4918,27300.0
2013-06-12 12:30:00,77.24,77.25,77.16,77.22,56900.0,58.4918,58.4994,58.4313,58.4767,56900.0
2013-06-12 12:35:00,77.21,77.24,77.06,77.08,75200.0,58.4691,58.4918,58.3555,58.3707,75200.0
2013-06-12 12:40:00,77.08,77.18,77.0,77.16,60200.0,58.3707,58.4464,58.3101,58.4313,60200.0
2013-06-12 12:45:00,77.16,77.24,77.09,77.22,61100.0,58.4313,58.4918,58.3783,58.4767,61100.0
2013-06-12 12:50:00,77.23,77.28,77.1,77.22,71600.0,58.4843,58.5221,58.3858,58.4767,71600.0
2013-06-12 12:55:00,77.22,77.25,77.15,77.21,51700.0,58.4767,58.4994,58.4237,58.4691,51700.0
2013-06-12 13:00:00,77.21,77.22,77.14,77.19,33900.0,58.4691,58.4767,58.4161,58.454,33900.0
2013-06-12 13:05:00,77.17,77.37,77.17,77.37,51000.0,58.4388,58.5903,58.4388,58.5903,51000.0
2013-06-12 13:10:00,77.36,77.42,77.34,77.41,69900.0,58.5827,58.6282,58.5676,58.6206,69900.0
2013-06-12 13:15:00,77.41,77.46,77.34,77.35,36800.0,58.6206,58.6584,58.5676,58.5751,36800.0
2013-06-12 13:20:00,77.35,77.35,77.15,77.15,28100.0,58.5751,58.5751,58.4237,58.4237,28100.0
2013-06-12 13:25:00,77.14,77.3,77.14,77.26,57000.0,58.4161,58.5373,58.4161,58.507,57000.0
2013-06-12 13:30:00,77.27,77.32,77.23,77.26,64800.0,58.5146,58.5524,58.4843,58.507,64800.0
2013-06-12 13:35:00,77.25,77.34,77.23,77.23,31200.0,58.4994,58.5676,58.4843,58.4843,31200.0
2013-06-12 13:40:00,77.23,77.26,77.17,77.25,30500.0,58.4843,58.507,58.4388,58.4994,30500.0
2013-06-12 13:45:00,77.25,77.28,77.23,77.28,69900.0,58.4994,58.5221,58.4843,58.5221,69900.0
2013-06-12 13:50:00,77.28,77.31,77.21,77.28,100200.0,58.5221,58.5449,58.4691,58.5221,100200.0
2013-06-12 13:55:00,77.28,77.3,77.22,77.27,57300.0,58.5221,58.5373,58.4767,58.5146,57300.0
2013-06-12 14:00:00,77.27,77.28,77.12,77.15,34800.0,58.5146,58.5221,58.401,58.4237,34800.0
2013-06-12 14:05:00,77.16,77.17,77.11,77.16,29800.0,58.4313,58.4388,58.3934,58.4313,29800.0
2013-06-12 14:10:00,77.16,77.18,77.0,77.02,59700.0,58.4313,58.4464,58.3101,58.3252,59700.0
2013-06-12 14:15:00,77.02,77.06,76.99,77.0,73100.0,58.3252,58.3555,58.3025,58.3101,73100.0
2013-06-12 14:20:00,77.0,77.17,77.0,77.17,44700.0,58.3101,58.4388,58.3101,58.4388,44700.0
2013-06-12 14:25:00,77.16,77.17,77.09,77.16,49300.0,58.4313,58.4388,58.3783,58.4313,49300.0
2013-06-12 14:30:00,77.15,77.19,77.03,77.1,51800.0,58.4237,58.454,58.3328,58.3858,51800.0
2013-06-12 14:35:00,77.09,77.11,77.0,77.05,45100.0,58.3783,58.3934,58.3101,58.348,45100.0
2013-06-12 14:40:00,77.05,77.14,77.05,77.07,37300.0,58.348,58.4161,58.348,58.3631,37300.0
2013-06-12 14:45:00,77.08,77.08,76.99,77.0,61600.0,58.3707,58.3707,58.3025,58.3101,61600.0
2013-06-12 14:50:00,77.0,77.06,76.95,77.05,79500.0,58.3101,58.3555,58.2722,58.348,79500.0
2013-06-12 14:55:00,77.03,77.07,76.96,77.0,125500.0,58.3328,58.3631,58.2798,58.3101,125500.0
2013-06-12 15:00:00,77.0,77.0,76.89,76.96,71600.0,58.3101,58.3101,58.2268,58.2798,71600.0
2013-06-12 15:05:00,76.95,76.97,76.87,76.91,120500.0,58.2722,58.2874,58.2117,58.2419,120500.0
2013-06-12 15:10:00,76.92,76.95,76.82,76.87,100700.0,58.2495,58.2722,58.1738,58.2117,100700.0
2013-06-12 15:15:00,76.87,76.88,76.8,76.8,130600.0,58.2117,58.2192,58.1586,58.1586,130600.0
2013-06-12 15:20:00,76.8,76.81,76.67,76.68,149900.0,58.1586,58.1662,58.0602,58.0678,149900.0
2013-06-12 15:25:00,76.67,76.69,76.6,76.67,303500.0,58.0602,58.0753,58.0072,58.0602,303500.0
2013-06-12 15:30:00,76.67,76.67,76.54,76.56,169400.0,58.0602,58.0602,57.9618,57.9769,169400.0
2013-06-12 15:35:00,76.57,76.65,76.53,76.58,188300.0,57.9845,58.0451,57.9542,57.992,188300.0
2013-06-12 15:40:00,76.57,76.61,76.53,76.56,229000.0,57.9845,58.0148,57.9542,57.9769,229000.0
2013-06-12 15:45:00,76.56,76.66,76.52,76.53,363700.0,57.9769,58.0526,57.9466,57.9542,363700.0
2013-06-12 15:50:00,76.53,76.54,76.36,76.49,421200.0,57.9542,57.9618,57.8254,57.9239,421200.0
2013-06-12 15:55:00,76.49,76.53,76.39,76.4,504500.0,57.9239,57.9542,57.8482,57.8557,504500.0
2013-06-13 09:30:00,76.35,76.53,76.33,76.37,132900.0,57.8179,57.9542,57.8027,57.833,132900.0
2013-06-13 09:35:00,76.36,76.45,76.25,76.39,138400.0,57.8254,57.8936,57.7421,57.8482,138400.0
2013-06-13 09:40:00,76.39,76.45,76.34,76.41,99500.0,57.8482,57.8936,57.8103,57.8633,99500.0
2013-06-13 09:45:00,76.42,76.42,76.28,76.36,100400.0,57.8709,57.8709,57.7649,57.8254,100400.0
2013-06-13 09:50:00,76.36,76.42,76.29,76.4,211400.0,57.8254,57.8709,57.7724,57.8557,211400.0
2013-06-13 09:55:00,76.39,76.49,76.39,76.48,138700.0,57.8482,57.9239,57.8482,57.9163,138700.0
2013-06-13 10:00:00,76.48,76.62,76.45,76.51,177000.0,57.9163,58.0223,57.8936,57.939,177000.0
2013-06-13 10:05:00,76.51,76.51,76.34,76.35,74200.0,57.939,57.939,57.8103,57.8179,74200.0
2013-06-13 10:10:00,76.36,76.36,76.17,76.22,81700.0,57.8254,57.8254,57.6816,57.7194,81700.0
2013-06-13 10:15:00,76.21,76.41,76.2,76.4,93500.0,57.7119,57.8633,57.7043,57.8557,93500.0
2013-06-13 10:20:00,76.41,76.42,76.22,76.28,95700.0,57.8633,57.8709,57.7194,57.7649,95700.0
2013-06-13 10:25:00,76.28,76.42,76.27,76.31,96500.0,57.7649,57.8709,57.7573,57.7876,96500.0
2013-06-13 10:30:00,76.31,76.5,76.3,76.45,158300.0,57.7876,57.9315,57.78,57.8936,158300.0
2013-06-13 10:35:00,76.46,76.52,76.4,76.47,74200.0,57.9012,57.9466,57.8557,57.9087,74200.0
2013-06-13 10:40:00,76.46,76.51,76.39,76.4,125400.0,57.9012,57.939,57.8482,57.8557,125400.0
2013-06-13 10:45:00,76.4,76.44,76.39,76.39,194800.0,57.8557,57.886,57.8482,57.8482,194800.0
2013-06-13 10:50:00,76.38,76.45,76.26,76.26,113100.0,57.8406,57.8936,57.7497,57.7497,113100.0
2013-06-13 10:55:00,76.26,76.28,76.12,76.14,105800.0,57.7497,57.7649,57.6437,57.6588,105800.0
2013-06-13 11:00:00,76.14,76.3,76.14,76.16,92600.0,57.6588,57.78,57.6588,57.674,92600.0
2013-06-13 11:05:00,76.18,76.21,76.08,76.18,59500.0,57.6891,57.7119,57.6134,57.6891,59500.0
2013-06-13 11:10:00,76.19,76.25,76.15,76.21,57400.0,57.6967,57.7421,57.6664,57.7119,57400.0
2013-06-13 11:15:00,76.22,76.25,76.15,76.22,56300.0,57.7194,57.7421,57.6664,57.7194,56300.0
2013-06-13 11:20:00,76.22,76.28,76.19,76.27,35300.0,57.7194,57.7649,57.6967,57.7573,35300.0
2013-06-13 11:25:00,76.27,76.42,76.27,76.41,95000.0,57.7573,57.8709,57.7573,57.8633,95000.0
2013-06-13 11:30:00,76.4,76.4,76.24,76.34,40800.0,57.8557,57.8557,57.7346,57.8103,40800.0
2013-06-13 11:35:00,76.33,76.41,76.29,76.39,44600.0,57.8027,57.8633,57.7724,57.8482,44600.0
2013-06-13 11:40:00,76.4,76.42,76.38,76.39,82900.0,57.8557,57.8709,57.8406,57.8482,82900.0
2013-06-13 11:45:00,76.39,76.43,76.33,76.41,45700.0,57.8482,57.8785,57.8027,57.8633,45700.0
2013-06-13 11:50:00,76.41,76.5,76.4,76.43,63100.0,57.8633,57.9315,57.8557,57.8785,63100.0
2013-06-13 11:55:00,76.44,76.49,76.41,76.46,62100.0,57.886,57.9239,57.8633,57.9012,62100.0
2013-06-13 12:00:00,76.46,76.5,76.46,76.49,51500.0,57.9012,57.9315,57.9012,57.9239,51500.0
2013-06-13 12:05:00,76.49,76.5,76.46,76.49,40600.0,57.9239,57.9315,57.9012,57.9239,40600.0
2013-06-13 12:10:00,76.49,76.5,76.39,76.4,82200.0,57.9239,57.9315,57.8482,57.8557,82200.0
2013-06-13 12:15:00,76.4,76.42,76.37,76.41,56000.0,57.8557,57.8709,57.833,57.8633,56000.0
2013-06-13 12:20:00,76.41,76.45,76.39,76.45,136100.0,57.8633,57.8936,57.8482,57.8936,136100.0
2013-06-13 12:25:00,76.44,76.46,76.42,76.42,33400.0,57.886,57.9012,57.8709,57.8709,33400.0
2013-06-13 12:30:00,76.42,76.5,76.42,76.5,67400.0,57.8709,57.9315,57.8709,57.9315,67400.0
2013-06-13 12:35:00,76.5,76.5,76.46,76.46,61700.0,57.9315,57.9315,57.9012,57.9012,61700.0
2013-06-13 12:40:00,76.47,76.48,76.39,76.43,58100.0,57.9087,57.9163,57.8482,57.8785,58100.0
2013-06-13 12:45:00,76.42,76.44,76.35,76.4,60200.0,57.8709,57.886,57.8179,57.8557,60200.0
2013-06-13 12:50:00,76.39,76.41,76.38,76.39,171100.0,57.8482,57.8633,57.8406,57.8482,171100.0
2013-06-13 12:55:00,76.4,76.41,76.37,76.39,85700.0,57.8557,57.8633,57.833,57.8482,85700.0
2013-06-13 13:00:00,76.4,76.41,76.36,76.39,64800.0,57.8557,57.8633,57.8254,57.8482,64800.0
2013-06-13 13:05:00,76.39,76.4,76.37,76.39,56300.0,57.8482,57.8557,57.833,57.8482,56300.0
2013-06-13 13:10:00,76.39,76.41,76.39,76.39,46700.0,57.8482,57.8633,57.8482,57.8482,46700.0
2013-06-13 13:15:00,76.39,76.44,76.36,76.36,58900.0,57.8482,57.886,57.8254,57.8254,58900.0
2013-06-13 13:20:00,76.35,76.4,76.34,76.38,37800.0,57.8179,57.8557,57.8103,57.8406,37800.0
2013-06-13 13:25:00,76.38,76.41,76.38,76.38,37100.0,57.8406,57.8633,57.8406,57.8406,37100.0
2013-06-13 13:30:00,76.39,76.4,76.33,76.36,73200.0,57.8482,57.8557,57.8027,57.8254,73200.0
2013-06-13 13:35:00,76.36,76.37,76.26,76.29,40400.0,57.8254,57.833,57.7497,57.7724,40400.0
2013-06-13 13:40:00,76.28,76.29,76.23,76.28,36700.0,57.7649,57.7724,57.727,57.7649,36700.0
2013-06-13 13:45:00,76.28,76.28,76.22,76.25,54300.0,57.7649,57.7649,57.7194,57.7421,54300.0
2013-06-13 13:50:00,76.26,76.29,76.25,76.28,54700.0,57.7497,57.7724,57.7421,57.7649,54700.0
2013-06-13 13:55:00,76.27,76.27,76.24,76.27,39900.0,57.7573,57.7573,57.7346,57.7573,39900.0
2013-06-13 14:00:00,76.27,76.39,76.26,76.34,118800.0,57.7573,57.8482,57.7497,57.8103,118800.0
2013-06-13 14:05:00,76.34,76.36,76.31,76.36,66200.0,57.8103,57.8254,57.7876,57.8254,66200.0
2013-06-13 14:10:00,76.36,76.37,76.31,76.33,65100.0,57.8254,57.833,57.7876,57.8027,65100.0
2013-06-13 14:15:00,76.33,76.4,76.33,76.4,83900.0,57.8027,57.8557,57.8027,57.8557,83900.0
2013-06-13 14:20:00,76.39,76.4,76.37,76.4,92300.0,57.8482,57.8557,57.833,57.8557,92300.0
2013-06-13 14:25:00,76.4,76.41,76.36,76.36,156600.0,57.8557,57.8633,57.8254,57.8254,156600.0
2013-06-13 14:30:00,76.37,76.41,76.37,76.39,63500.0,57.833,57.8633,57.833,57.8482,63500.0
2013-06-13 14:35:00,76.39,76.4,76.37,76.4,52400.0,57.8482,57.8557,57.833,57.8557,52400.0
2013-06-13 14:40:00,76.4,76.4,76.38,76.4,50700.0,57.8557,57.8557,57.8406,57.8557,50700.0
2013-06-13 14:45:00,76.39,76.41,76.38,76.39,73100.0,57.8482,57.8633,57.8406,57.8482,73100.0
2013-06-13 14:50:00,76.39,76.4,76.38,76.39,82300.0,57.8482,57.8557,57.8406,57.8482,82300.0
2013-06-13 14:55:00,76.39,76.44,76.38,76.42,78400.0,57.8482,57.886,57.8406,57.8709,78400.0
2013-06-13 15:00:00,76.42,76.47,76.4,76.47,196100.0,57.8709,57.9087,57.8557,57.9087,196100.0
2013-06-13 15:05:00,76.47,76.51,76.45,76.47,139500.0,57.9087,57.939,57.8936,57.9087,139500.0
2013-06-13 15:10:00,76.47,76.47,76.43,76.44,104300.0,57.9087,57.9087,57.8785,57.886,104300.0
2013-06-13 15:15:00,76.44,76.45,76.4,76.44,98400.0,57.886,57.8936,57.8557,57.886,98400.0
2013-06-13 15:20:00,76.43,76.46,76.42,76.44,61800.0,57.8785,57.9012,57.8709,57.886,61800.0
2013-06-13 15:25:00,76.45,76.46,76.42,76.43,213600.0,57.8936,57.9012,57.8709,57.8785,213600.0
2013-06-13 15:30:00,76.43,76.45,76.42,76.44,109800.0,57.8785,57.8936,57.8709,57.886,109800.0
2013-06-13 15:35:00,76.44,76.51,76.42,76.5,137900.0,57.886,57.939,57.8709,57.9315,137900.0
2013-06-13 15:40:00,76.5,76.64,76.5,76.64,208600.0,57.9315,58.0375,57.9315,58.0375,208600.0
2013-06-13 15:45:00,76.64,76.77,76.64,76.67,264100.0,58.0375,58.1359,58.0375,58.0602,264100.0
2013-06-13 15:50:00,76.66,76.68,76.57,76.61,279200.0,58.0526,58.0678,57.9845,58.0148,279200.0
2013-06-13 15:55:00,76.61,76.83,76.53,76.54,813500.0,58.0148,58.1814,57.9542,57.9618,813500.0
2013-06-14 09:30:00,76.13,76.44,76.11,76.31,333100.0,57.6513,57.886,57.6361,57.7876,333100.0
2013-06-14 09:35:00,76.31,76.53,76.28,76.52,124800.0,57.7876,57.9542,57.7649,57.9466,124800.0
2013-06-14 09:40:00,76.53,76.68,76.51,76.6,167100.0,57.9542,58.0678,57.939,58.0072,167100.0
2013-06-14 09:45:00,76.6,76.62,76.48,76.54,113100.0,58.0072,58.0223,57.9163,57.9618,113100.0
2013-06-14 09:50:00,76.56,76.6,76.5,76.54,119000.0,57.9769,58.0072,57.9315,57.9618,119000.0
2013-06-14 09:55:00,76.54,76.8,76.53,76.78,372300.0,57.9618,58.1586,57.9542,58.1435,372300.0
2013-06-14 10:00:00,76.77,76.94,76.64,76.92,158700.0,58.1359,58.2647,58.0375,58.2495,158700.0
2013-06-14 10:05:00,76.92,76.93,76.85,76.88,92900.0,58.2495,58.2571,58.1965,58.2192,92900.0
2013-06-14 10:10:00,76.86,76.88,76.74,76.79,90100.0,58.2041,58.2192,58.1132,58.1511,90100.0
2013-06-14 10:15:00,76.8,76.88,76.8,76.87,78800.0,58.1586,58.2192,58.1586,58.2117,78800.0
2013-06-14 10:20:00,76.86,76.95,76.75,76.76,135600.0,58.2041,58.2722,58.1208,58.1284,135600.0
2013-06-14 10:25:00,76.78,76.79,76.63,76.66,55100.0,58.1435,58.1511,58.0299,58.0526,55100.0
2013-06-14 10:30:00,76.65,76.77,76.65,76.76,55300.0,58.0451,58.1359,58.0451,58.1284,55300.0
2013-06-14 10:35:00,76.76,76.8,76.6,76.64,51900.0,58.1284,58.1586,58.0072,58.0375,51900.0
2013-06-14 10:40:00,76.64,76.73,76.63,76.73,49300.0,58.0375,58.1056,58.0299,58.1056,49300.0
2013-06-14 10:45:00,76.72,76.74,76.47,76.5,72300.0,58.0981,58.1132,57.9087,57.9315,72300.0
2013-06-14 10:50:00,76.5,76.51,76.31,76.38,80000.0,57.9315,57.939,57.7876,57.8406,80000.0
2013-06-14 10:55:00,76.37,76.38,76.18,76.28,46100.0,57.833,57.8406,57.6891,57.7649,46100.0
2013-06-14 11:00:00,76.27,76.28,76.13,76.26,57000.0,57.7573,57.7649,57.6513,57.7497,57000.0
2013-06-14 11:05:00,76.27,76.33,76.22,76.26,55400.0,57.7573,57.8027,57.7194,57.7497,55400.0
2013-06-14 11:10:00,76.27,76.41,76.27,76.36,41300.0,57.7573,57.8633,57.7573,57.8254,41300.0
2013-06-14 11:15:00,76.37,76.37,76.28,76.33,36400.0,57.833,57.833,57.7649,57.8027,36400.0
2013-06-14 11:20:00,76.33,76.42,76.26,76.4,40000.0,57.8027,57.8709,57.7497,57.8557,40000.0
2013-06-14 11:25:00,76.41,76.43,76.37,76.4,28300.0,57.8633,57.8785,57.833,57.8557,28300.0
2013-06-14 11:30:00,76.42,76.44,76.34,76.38,55200.0,57.8709,57.886,57.8103,57.8406,55200.0
2013-06-14 11:35:00,76.4,76.5,76.39,76.45,35400.0,57.8557,57.9315,57.8482,57.8936,35400.0
2013-06-14 11:40:00,76.44,76.46,76.27,76.29,37800.0,57.886,57.9012,57.7573,57.7724,37800.0
2013-06-14 11:45:00,76.3,76.3,76.19,76.25,43100.0,57.78,57.78,57.6967,57.7421,43100.0
2013-06-14 11:50:00,76.26,76.31,76.25,76.29,37200.0,57.7497,57.7876,57.7421,57.7724,37200.0
2013-06-14 11:55:00,76.29,76.41,76.29,76.39,38500.0,57.7724,57.8633,57.7724,57.8482,38500.0
2013-06-14 12:00:00,76.41,76.42,76.32,76.39,22700.0,57.8633,57.8709,57.7952,57.8482,22700.0
2013-06-14 12:05:00,76.39,76.43,76.32,76.38,40700.0,57.8482,57.8785,57.7952,57.8406,40700.0
2013-06-14 12:10:00,76.37,76.41,76.35,76.39,34300.0,57.833,57.8633,57.8179,57.8482,34300.0
2013-06-14 12:15:00,76.39,76.48,76.38,76.43,292900.0,57.8482,57.9163,57.8406,57.8785,292900.0
2013-06-14 12:20:00,76.43,76.48,76.4,76.46,48600.0,57.8785,57.9163,57.8557,57.9012,48600.0
2013-06-14 12:25:00,76.45,76.47,76.4,76.42,38600.0,57.8936,57.9087,57.8557,57.8709,38600.0
2013-06-14 12:30:00,76.43,76.45,76.36,76.39,26400.0,57.8785,57.8936,57.8254,57.8482,26400.0
2013-06-14 12:35:00,76.4,76.51,76.37,76.51,27600.0,57.8557,57.939,57.833,57.939,27600.0
2013-06-14 12:40:00,76.5,76.52,76.42,76.45,43600.0,57.9315,57.9466,57.8709,57.8936,43600.0
2013-06-14 12:45:00,76.45,76.54,76.45,76.53,21400.0,57.8936,57.9618,57.8936,57.9542,21400.0
2013-06-14 12:50:00,76.54,76.55,76.5,76.52,37000.0,57.9618,57.9693,57.9315,57.9466,37000.0
2013-06-14 12:55:00,76.52,76.54,76.35,76.38,69500.0,57.9466,57.9618,57.8179,57.8406,69500.0
2013-06-14 13:00:00,76.37,76.39,76.29,76.31,36100.0,57.833,57.8482,57.7724,57.7876,36100.0
2013-06-14 13:05:00,76.31,76.35,76.27,76.34,22700.0,57.7876,57.8179,57.7573,57.8103,22700.0
2013-06-14 13:10:00,76.34,76.38,76.33,76.38,36200.0,57.8103,57.8406,57.8027,57.8406,36200.0
2013-06-14 13:15:00,76.37,76.37,76.2,76.21,41400.0,57.833,57.833,57.7043,57.7119,41400.0
2013-06-14 13:20:00,76.2,76.23,76.18,76.18,26300.0,57.7043,57.727,57.6891,57.6891,26300.0
2013-06-14 13:25:00,76.19,76.19,76.13,76.14,47900.0,57.6967,57.6967,57.6513,57.6588,47900.0
2013-06-14 13:30:00,76.13,76.16,76.07,76.15,77900.0,57.6513,57.674,57.6058,57.6664,77900.0
2013-06-14 13:35:00,76.15,76.15,76.09,76.14,74900.0,57.6664,57.6664,57.621,57.6588,74900.0
2013-06-14 13:40:00,76.14,76.25,76.14,76.21,37300.0,57.6588,57.7421,57.6588,57.7119,37300.0
2013-06-14 13:45:00,76.2,76.25,76.2,76.23,27600.0,57.7043,57.7421,57.7043,57.727,27600.0
2013-06-14 13:50:00,76.23,76.23,76.14,76.16,85100.0,57.727,57.727,57.6588,57.674,85100.0
2013-06-14 13:55:00,76.16,76.2,76.11,76.2,54200.0,57.674,57.7043,57.6361,57.7043,54200.0
2013-06-14 14:00:00,76.2,76.24,76.18,76.24,62000.0,57.7043,57.7346,57.6891,57.7346,62000.0
2013-06-14 14:05:00,76.25,76.41,76.25,76.4,67800.0,57.7421,57.8633,57.7421,57.8557,67800.0
2013-06-14 14:10:00,76.4,76.42,76.38,76.41,78700.0,57.8557,57.8709,57.8406,57.8633,78700.0
2013-06-14 14:15:00,76.4,76.46,76.38,76.45,56200.0,57.8557,57.9012,57.8406,57.8936,56200.0
2013-06-14 14:20:00,76.45,76.55,76.45,76.49,87800.0,57.8936,57.9693,57.8936,57.9239,87800.0
2013-06-14 14:25:00,76.49,76.53,76.44,76.46,87300.0,57.9239,57.9542,57.886,57.9012,87300.0
2013-06-14 14:30:00,76.46,76.48,76.4,76.43,67300.0,57.9012,57.9163,57.8557,57.8785,67300.0
2013-06-14 14:35:00,76.44,76.6,76.44,76.6,47500.0,57.886,58.0072,57.886,58.0072,47500.0
2013-06-14 14:40:00,76.6,76.63,76.59,76.61,89400.0,58.0072,58.0299,57.9996,58.0148,89400.0
2013-06-14 14:45:00,76.62,76.63,76.49,76.5,122700.0,58.0223,58.0299,57.9239,57.9315,122700.0
2013-06-14 14:50:00,76.51,76.55,76.51,76.53,89000.0,57.939,57.9693,57.939,57.9542,89000.0
2013-06-14 14:55:00,76.52,76.55,76.48,76.5,94900.0,57.9466,57.9693,57.9163,57.9315,94900.0
2013-06-14 15:00:00,76.5,76.63,76.49,76.62,73900.0,57.9315,58.0299,57.9239,58.0223,73900.0
2013-06-14 15:05:00,76.63,76.77,76.63,76.72,99600.0,58.0299,58.1359,58.0299,58.0981,99600.0
2013-06-14 15:10:00,76.72,76.82,76.72,76.79,70600.0,58.0981,58.1738,58.0981,58.1511,70600.0
2013-06-14 15:15:00,76.79,76.83,76.73,76.79,92200.0,58.1511,58.1814,58.1056,58.1511,92200.0
2013-06-14 15:20:00,76.79,76.83,76.77,76.79,162100.0,58.1511,58.1814,58.1359,58.1511,162100.0
2013-06-14 15:25:00,76.79,76.87,76.77,76.78,77100.0,58.1511,58.2117,58.1359,58.1435,77100.0
2013-06-14 15:30:00,76.78,76.86,76.78,76.78,97600.0,58.1435,58.2041,58.1435,58.1435,97600.0
2013-06-14 15:35:00,76.78,76.87,76.76,76.81,132000.0,58.1435,58.2117,58.1284,58.1662,132000.0
2013-06-14 15:40:00,76.82,76.83,76.61,76.64,159800.0,58.1738,58.1814,58.0148,58.0375,159800.0
2013-06-14 15:45:00,76.64,76.75,76.56,76.73,197900.0,58.0375,58.1208,57.9769,58.1056,197900.0
2013-06-14 15:50:00,76.73,76.74,76.64,76.68,181800.0,58.1056,58.1132,58.0375,58.0678,181800.0
2013-06-14 15:55:00,76.68,76.7,76.58,76.59,354200.0,58.0678,58.0829,57.992,57.9996,354200.0
2013-06-17 09:30:00,77.24,77.48,77.08,77.12,225100.0,58.4918,58.6736,58.3707,58.401,225100.0
2013-06-17 09:35:00,77.12,77.18,77.0,77.06,102600.0,58.401,58.4464,58.3101,58.3555,102600.0
2013-06-17 09:40:00,77.06,77.12,76.91,77.07,121000.0,58.3555,58.401,58.2419,58.3631,121000.0
2013-06-17 09:45:00,77.09,77.27,77.0,77.09,102900.0,58.3783,58.5146,58.3101,58.3783,102900.0
2013-06-17 09:50:00,77.12,77.15,77.0,77.05,88700.0,58.401,58.4237,58.3101,58.348,88700.0
2013-06-17 09:55:00,77.06,77.07,76.96,77.03,113000.0,58.3555,58.3631,58.2798,58.3328,113000.0
2013-06-17 10:00:00,77.04,77.07,76.73,76.79,242100.0,58.3404,58.3631,58.1056,58.1511,242100.0
2013-06-17 10:05:00,76.8,76.81,76.62,76.7,200000.0,58.1586,58.1662,58.0223,58.0829,200000.0
2013-06-17 10:10:00,76.7,77.09,76.67,77.04,122000.0,58.0829,58.3783,58.0602,58.3404,122000.0
2013-06-17 10:15:00,77.04,77.1,76.91,77.01,61900.0,58.3404,58.3858,58.2419,58.3177,61900.0
2013-06-17 10:20:00,77.03,77.07,77.02,77.05,40900.0,58.3328,58.3631,58.3252,58.348,40900.0
2013-06-17 10:25:00,77.05,77.09,76.95,77.03,41600.0,58.348,58.3783,58.2722,58.3328,41600.0
2013-06-17 10:30:00,77.03,77.05,76.93,76.96,49600.0,58.3328,58.348,58.2571,58.2798,49600.0
2013-06-17 10:35:00,76.95,76.97,76.81,76.81,40700.0,58.2722,58.2874,58.1662,58.1662,40700.0
2013-06-17 10:40:00,76.81,76.85,76.65,76.78,181900.0,58.1662,58.1965,58.0451,58.1435,181900.0
2013-06-17 10:45:00,76.77,76.8,76.52,76.66,202000.0,58.1359,58.1586,57.9466,58.0526,202000.0
2013-06-17 10:50:00,76.66,76.72,76.65,76.67,43800.0,58.0526,58.0981,58.0451,58.0602,43800.0
2013-06-17 10:55:00,76.68,76.76,76.65,76.72,63400.0,58.0678,58.1284,58.0451,58.0981,63400.0
2013-06-17 11:00:00,76.71,76.73,76.62,76.73,49700.0,58.0905,58.1056,58.0223,58.1056,49700.0
2013-06-17 11:05:00,76.74,76.76,76.69,76.76,57400.0,58.1132,58.1284,58.0753,58.1284,57400.0
2013-06-17 11:10:00,76.75,76.78,76.66,76.67,51400.0,58.1208,58.1435,58.0526,58.0602,51400.0
2013-06-17 11:15:00,76.67,76.7,76.62,76.63,41700.0,58.0602,58.0829,58.0223,58.0299,41700.0
2013-06-17 11:20:00,76.63,76.64,76.59,76.6,33600.0,58.0299,58.0375,57.9996,58.0072,33600.0
2013-06-17 11:25:00,76.6,76.64,76.56,76.64,39000.0,58.0072,58.0375,57.9769,58.0375,39000.0
2013-06-17 11:30:00,76.64,76.64,76.57,76.61,51800.0,58.0375,58.0375,57.9845,58.0148,51800.0
2013-06-17 11:35:00,76.61,76.69,76.61,76.69,47100.0,58.0148,58.0753,58.0148,58.0753,47100.0
2013-06-17 11:40:00,76.69,76.69,76.62,76.63,71200.0,58.0753,58.0753,58.0223,58.0299,71200.0
2013-06-17 11:45:00,76.63,76.63,76.57,76.58,50800.0,58.0299,58.0299,57.9845,57.992,50800.0
2013-06-17 11:50:00,76.57,76.59,76.51,76.51,92100.0,57.9845,57.9996,57.939,57.939,92100.0
2013-06-17 11:55:00,76.51,76.52,76.43,76.5,57700.0,57.939,57.9466,57.8785,57.9315,57700.0
2013-06-17 12:00:00,76.51,76.53,76.49,76.51,51600.0,57.939,57.9542,57.9239,57.939,51600.0
2013-06-17 12:05:00,76.51,76.54,76.49,76.51,31500.0,57.939,57.9618,57.9239,57.939,31500.0
2013-06-17 12:10:00,76.51,76.53,76.48,76.53,31200.0,57.939,57.9542,57.9163,57.9542,31200.0
2013-06-17 12:15:00,76.53,76.57,76.52,76.57,68800.0,57.9542,57.9845,57.9466,57.9845,68800.0
2013-06-17 12:20:00,76.56,76.57,76.55,76.56,55400.0,57.9769,57.9845,57.9693,57.9769,55400.0
2013-06-17 12:25:00,76.57,76.57,76.51,76.54,47400.0,57.9845,57.9845,57.939,57.9618,47400.0
2013-06-17 12:30:00,76.55,76.62,76.55,76.62,49400.0,57.9693,58.0223,57.9693,58.0223,49400.0
2013-06-17 12:35:00,76.61,76.66,76.6,76.65,45000.0,58.0148,58.0526,58.0072,58.0451,45000.0
2013-06-17 12:40:00,76.65,76.65,76.6,76.63,50800.0,58.0451,58.0451,58.0072,58.0299,50800.0
2013-06-17 12:45:00,76.63,76.66,76.61,76.64,45800.0,58.0299,58.0526,58.0148,58.0375,45800.0
2013-06-17 12:50:00,76.64,76.66,76.64,76.65,27500.0,58.0375,58.0526,58.0375,58.0451,27500.0
2013-06-17 12:55:00,76.65,76.65,76.58,76.61,46900.0,58.0451,58.0451,57.992,58.0148,46900.0
2013-06-17 13:00:00,76.62,76.63,76.56,76.57,44300.0,58.0223,58.0299,57.9769,57.9845,44300.0
2013-06-17 13:05:00,76.57,76.58,76.53,76.54,28700.0,57.9845,57.992,57.9542,57.9618,28700.0
2013-06-17 13:10:00,76.53,76.54,76.5,76.52,50500.0,57.9542,57.9618,57.9315,57.9466,50500.0
2013-06-17 13:15:00,76.51,76.55,76.46,76.55,54100.0,57.939,57.9693,57.9012,57.9693,54100.0
2013-06-17 13:20:00,76.54,76.72,76.52,76.64,93200.0,57.9618,58.0981,57.9466,58.0375,93200.0
2013-06-17 13:25:00,76.63,76.63,76.56,76.56,46500.0,58.0299,58.0299,57.9769,57.9769,46500.0
2013-06-17 13:30:00,76.57,76.61,76.53,76.6,65900.0,57.9845,58.0148,57.9542,58.0072,65900.0
2013-06-17 13:35:00,76.61,76.62,76.55,76.55,38900.0,58.0148,58.0223,57.9693,57.9693,38900.0
2013-06-17 13:40:00,76.55,76.58,76.51,76.55,95000.0,57.9693,57.992,57.939,57.9693,95000.0
2013-06-17 13:45:00,76.55,76.62,76.55,76.57,70300.0,57.9693,58.0223,57.9693,57.9845,70300.0
2013-06-17 13:50:00,76.58,76.59,76.5,76.5,64100.0,57.992,57.9996,57.9315,57.9315,64100.0
2013-06-17 13:55:00,76.5,76.54,76.49,76.5,82000.0,57.9315,57.9618,57.9239,57.9315,82000.0
2013-06-17 14:00:00,76.5,76.5,76.45,76.47,88400.0,57.9315,57.9315,57.8936,57.9087,88400.0
2013-06-17 14:05:00,76.47,76.47,76.24,76.33,112700.0,57.9087,57.9087,57.7346,57.8027,112700.0
2013-06-17 14:10:00,76.33,76.38,76.23,76.23,130400.0,57.8027,57.8406,57.727,57.727,130400.0
2013-06-17 14:15:00,76.25,76.26,76.15,76.22,92100.0,57.7421,57.7497,57.6664,57.7194,92100.0
2013-06-17 14:20:00,76.22,76.29,76.13,76.13,68900.0,57.7194,57.7724,57.6513,57.6513,68900.0
2013-06-17 14:25:00,76.12,76.13,75.94,76.02,182500.0,57.6437,57.6513,57.5074,57.568,182500.0
2013-06-17 14:30:00,76.02,76.08,75.91,76.08,148000.0,57.568,57.6134,57.4847,57.6134,148000.0
2013-06-17 14:35:00,76.07,76.09,76.01,76.04,99100.0,57.6058,57.621,57.5604,57.5831,99100.0
2013-06-17 14:40:00,76.05,76.12,76.03,76.11,88800.0,57.5907,57.6437,57.5755,57.6361,88800.0
2013-06-17 14:45:00,76.12,76.14,75.73,75.79,182000.0,57.6437,57.6588,57.3484,57.3938,182000.0
2013-06-17 14:50:00,75.79,75.86,75.77,75.86,177000.0,57.3938,57.4468,57.3787,57.4468,177000.0
2013-06-17 14:55:00,75.87,76.03,75.81,76.03,143800.0,57.4544,57.5755,57.4089,57.5755,143800.0
2013-06-17 15:00:00,76.03,76.21,75.97,76.18,228900.0,57.5755,57.7119,57.5301,57.6891,228900.0
2013-06-17 15:05:00,76.18,76.21,76.05,76.06,253400.0,57.6891,57.7119,57.5907,57.5983,253400.0
2013-06-17 15:10:00,76.06,76.06,75.9,75.96,137300.0,57.5983,57.5983,57.4771,57.5225,137300.0
2013-06-17 15:15:00,75.97,76.04,75.94,75.99,112000.0,57.5301,57.5831,57.5074,57.5453,112000.0
2013-06-17 15:20:00,75.99,76.0,75.69,75.87,303500.0,57.5453,57.5528,57.3181,57.4544,303500.0
2013-06-17 15:25:00,75.88,75.98,75.86,75.96,78100.0,57.462,57.5377,57.4468,57.5225,78100.0
2013-06-17 15:30:00,75.96,76.11,75.95,76.09,164100.0,57.5225,57.6361,57.515,57.621,164100.0
2013-06-17 15:35:00,76.09,76.3,76.04,76.26,254800.0,57.621,57.78,57.5831,57.7497,254800.0
2013-06-17 15:40:00,76.25,76.26,76.19,76.25,146700.0,57.7421,57.7497,57.6967,57.7421,146700.0
2013-06-17 15:45:00,76.25,76.26,76.17,76.2,257000.0,57.7421,57.7497,57.6816,57.7043,257000.0
2013-06-17 15:50:00,76.2,76.21,76.08,76.09,201900.0,57.7043,57.7119,57.6134,57.621,201900.0
2013-06-17 15:55:00,76.11,76.26,76.09,76.13,499400.0,57.6361,57.7497,57.621,57.6513,499400.0
2013-06-18 09:30:00,76.12,76.47,76.12,76.44,228600.0,57.6437,57.9087,57.6437,57.886,228600.0
2013-06-18 09:35:00,76.44,76.67,76.32,76.54,94800.0,57.886,58.0602,57.7952,57.9618,94800.0
2013-06-18 09:40:00,76.53,76.65,76.45,76.57,63000.0,57.9542,58.0451,57.8936,57.9845,63000.0
2013-06-18 09:45:00,76.58,76.59,76.41,76.5,66500.0,57.992,57.9996,57.8633,57.9315,66500.0
2013-06-18 09:50:00,76.51,76.6,76.42,76.42,56800.0,57.939,58.0072,57.8709,57.8709,56800.0
2013-06-18 09:55:00,76.43,76.49,76.32,76.39,181200.0,57.8785,57.9239,57.7952,57.8482,181200.0
2013-06-18 10:00:00,76.4,76.45,76.33,76.41,68500.0,57.8557,57.8936,57.8027,57.8633,68500.0
2013-06-18 10:05:00,76.41,76.54,76.36,76.54,99000.0,57.8633,57.9618,57.8254,57.9618,99000.0
2013-06-18 10:10:00,76.54,76.54,76.35,76.49,109300.0,57.9618,57.9618,57.8179,57.9239,109300.0
2013-06-18 10:15:00,76.49,76.51,76.36,76.48,201500.0,57.9239,57.939,57.8254,57.9163,201500.0
2013-06-18 10:20:00,76.47,76.55,76.42,76.49,119400.0,57.9087,57.9693,57.8709,57.9239,119400.0
2013-06-18 10:25:00,76.48,76.54,76.35,76.37,67300.0,57.9163,57.9618,57.8179,57.833,67300.0
2013-06-18 10:30:00,76.37,76.53,76.34,76.4,88900.0,57.833,57.9542,57.8103,57.8557,88900.0
2013-06-18 10:35:00,76.4,76.49,76.37,76.47,167600.0,57.8557,57.9239,57.833,57.9087,167600.0
2013-06-18 10:40:00,76.47,76.57,76.45,76.55,84700.0,57.9087,57.9845,57.8936,57.9693,84700.0
2013-06-18 10:45:00,76.56,76.65,76.53,76.59,111400.0,57.9769,58.0451,57.9542,57.9996,111400.0
2013-06-18 10:50:00,76.59,76.78,76.53,76.76,64000.0,57.9996,58.1435,57.9542,58.1284,64000.0
2013-06-18 10:55:00,76.76,76.91,76.75,76.88,94500.0,58.1284,58.2419,58.1208,58.2192,94500.0
2013-06-18 11:00:00,76.89,76.9,76.77,76.8,62800.0,58.2268,58.2344,58.1359,58.1586,62800.0
2013-06-18 11:05:00,76.8,76.83,76.77,76.8,33000.0,58.1586,58.1814,58.1359,58.1586,33000.0
2013-06-18 11:10:00,76.8,76.86,76.77,76.84,51000.0,58.1586,58.2041,58.1359,58.1889,51000.0
2013-06-18 11:15:00,76.84,76.85,76.73,76.75,40400.0,58.1889,58.1965,58.1056,58.1208,40400.0
2013-06-18 11:20:00,76.75,76.75,76.63,76.66,29500.0,58.1208,58.1208,58.0299,58.0526,29500.0
2013-06-18 11:25:00,76.66,76.78,76.64,76.77,54500.0,58.0526,58.1435,58.0375,58.1359,54500.0
2013-06-18 11:30:00,76.77,76.85,76.76,76.78,57400.0,58.1359,58.1965,58.1284,58.1435,57400.0
2013-06-18 11:35:00,76.79,76.82,76.74,76.77,35000.0,58.1511,58.1738,58.1132,58.1359,35000.0
2013-06-18 11:40:00,76.76,76.79,76.74,76.76,41600.0,58.1284,58.1511,58.1132,58.1284,41600.0
2013-06-18 11:45:00,76.76,76.84,76.76,76.77,78700.0,58.1284,58.1889,58.1284,58.1359,78700.0
2013-06-18 11:50:00,76.77,76.79,76.73,76.78,41000.0,58.1359,58.1511,58.1056,58.1435,41000.0
2013-06-18 11:55:00,76.78,76.79,76.7,76.72,31400.0,58.1435,58.1511,58.0829,58.0981,31400.0
2013-06-18 12:00:00,76.73,76.76,76.7,76.72,28100.0,58.1056,58.1284,58.0829,58.0981,28100.0
2013-06-18 12:05:00,76.72,76.72,76.58,76.58,39700.0,58.0981,58.0981,57.992,57.992,39700.0
2013-06-18 12:10:00,76.59,76.62,76.55,76.6,37700.0,57.9996,58.0223,57.9693,58.0072,37700.0
2013-06-18 12:15:00,76.6,76.67,76.59,76.64,35800.0,58.0072,58.0602,57.9996,58.0375,35800.0
2013-06-18 12:20:00,76.64,76.64,76.56,76.62,68000.0,58.0375,58.0375,57.9769,58.0223,68000.0
2013-06-18 12:25:00,76.61,76.69,76.6,76.67,33100.0,58.0148,58.0753,58.0072,58.0602,33100.0
2013-06-18 12:30:00,76.66,76.83,76.66,76.8,83100.0,58.0526,58.1814,58.0526,58.1586,83100.0
2013-06-18 12:35:00,76.8,76.98,76.8,76.93,71400.0,58.1586,58.295,58.1586,58.2571,71400.0
2013-06-18 12:40:00,76.92,76.92,76.86,76.89,25000.0,58.2495,58.2495,58.2041,58.2268,25000.0
2013-06-18 12:45:00,76.88,76.93,76.87,76.92,43400.0,58.2192,58.2571,58.2117,58.2495,43400.0
2013-06-18 12:50:00,76.92,76.97,76.92,76.95,54800.0,58.2495,58.2874,58.2495,58.2722,54800.0
2013-06-18 12:55:00,76.96,77.02,76.95,76.97,110300.0,58.2798,58.3252,58.2722,58.2874,110300.0
2013-06-18 13:00:00,76.97,76.97,76.87,76.97,61500.0,58.2874,58.2874,58.2117,58.2874,61500.0
2013-06-18 13:05:00,76.96,76.97,76.92,76.93,31100.0,58.2798,58.2874,58.2495,58.2571,31100.0
2013-06-18 13:10:00,76.94,76.97,76.91,76.96,21300.0,58.2647,58.2874,58.2419,58.2798,21300.0
2013-06-18 13:15:00,76.95,76.96,76.89,76.93,22900.0,58.2722,58.2798,58.2268,58.2571,22900.0
2013-06-18 13:20:00,76.92,76.94,76.87,76.93,42300.0,58.2495,58.2647,58.2117,58.2571,42300.0
2013-06-18 13:25:00,76.92,76.97,76.9,76.93,35400.0,58.2495,58.2874,58.2344,58.2571,35400.0
2013-06-18 13:30:00,76.94,76.94,76.84,76.86,26900.0,58.2647,58.2647,58.1889,58.2041,26900.0
2013-06-18 13:35:00,76.86,76.99,76.85,76.96,50700.0,58.2041,58.3025,58.1965,58.2798,50700.0
2013-06-18 13:40:00,76.96,77.05,76.96,77.03,50800.0,58.2798,58.348,58.2798,58.3328,50800.0
2013-06-18 13:45:00,77.02,77.05,77.0,77.02,33100.0,58.3252,58.348,58.3101,58.3252,33100.0
2013-06-18 13:50:00,77.02,77.07,77.0,77.03,28300.0,58.3252,58.3631,58.3101,58.3328,28300.0
2013-06-18 13:55:00,77.03,77.05,77.0,77.03,31000.0,58.3328,58.348,58.3101,58.3328,31000.0
2013-06-18 14:00:00,77.03,77.05,76.98,77.01,51600.0,58.3328,58.348,58.295,58.3177,51600.0
2013-06-18 14:05:00,77.01,77.2,77.01,77.19,45200.0,58.3177,58.4616,58.3177,58.454,45200.0
2013-06-18 14:10:00,77.18,77.29,77.18,77.19,83200.0,58.4464,58.5297,58.4464,58.454,83200.0
2013-06-18 14:15:00,77.18,77.22,77.16,77.18,78800.0,58.4464,58.4767,58.4313,58.4464,78800.0
2013-06-18 14:20:00,77.19,77.22,77.16,77.19,42800.0,58.454,58.4767,58.4313,58.454,42800.0
2013-06-18 14:25:00,77.2,77.22,77.13,77.22,56600.0,58.4616,58.4767,58.4085,58.4767,56600.0
2013-06-18 14:30:00,77.22,77.25,77.2,77.24,61500.0,58.4767,58.4994,58.4616,58.4918,61500.0
2013-06-18 14:35:00,77.23,77.25,77.19,77.19,52600.0,58.4843,58.4994,58.454,58.454,52600.0
2013-06-18 14:40:00,77.19,77.21,77.17,77.19,45200.0,58.454,58.4691,58.4388,58.454,45200.0
2013-06-18 14:45:00,77.2,77.34,77.19,77.3,64700.0,58.4616,58.5676,58.454,58.5373,64700.0
2013-06-18 14:50:00,77.3,77.34,77.28,77.31,50800.0,58.5373,58.5676,58.5221,58.5449,50800.0
2013-06-18 14:55:00,77.31,77.34,77.26,77.33,38900.0,58.5449,58.5676,58.507,58.56,38900.0
2013-06-18 15:00:00,77.34,77.34,77.26,77.27,49300.0,58.5676,58.5676,58.507,58.5146,49300.0
2013-06-18 15:05:00,77.28,77.3,77.25,77.28,58700.0,58.5221,58.5373,58.4994,58.5221,58700.0
2013-06-18 15:10:00,77.27,77.29,77.23,77.29,71300.0,58.5146,58.5297,58.4843,58.5297,71300.0
2013-06-18 15:15:00,77.28,77.33,77.24,77.33,84800.0,58.5221,58.56,58.4918,58.56,84800.0
2013-06-18 15:20:00,77.32,77.34,77.29,77.29,96000.0,58.5524,58.5676,58.5297,58.5297,96000.0
2013-06-18 15:25:00,77.29,77.34,77.28,77.34,92800.0,58.5297,58.5676,58.5221,58.5676,92800.0
2013-06-18 15:30:00,77.34,77.37,77.28,77.28,73100.0,58.5676,58.5903,58.5221,58.5221,73100.0
2013-06-18 15:35:00,77.29,77.29,77.23,77.28,78400.0,58.5297,58.5297,58.4843,58.5221,78400.0
2013-06-18 15:40:00,77.28,77.31,77.23,77.31,108900.0,58.5221,58.5449,58.4843,58.5449,108900.0
2013-06-18 15:45:00,77.31,77.31,77.19,77.21,155100.0,58.5449,58.5449,58.454,58.4691,155100.0
2013-06-18 15:50:00,77.21,77.22,77.14,77.16,200600.0,58.4691,58.4767,58.4161,58.4313,200600.0
2013-06-18 15:55:00,77.16,77.2,77.14,77.19,370300.0,58.4313,58.4616,58.4161,58.454,370300.0
2013-06-19 09:30:00,77.05,77.27,77.04,77.14,121200.0,58.348,58.5146,58.3404,58.4161,121200.0
2013-06-19 09:35:00,77.16,77.18,76.97,76.97,41300.0,58.4313,58.4464,58.2874,58.2874,41300.0
2013-06-19 09:40:00,76.96,76.99,76.76,76.8,38700.0,58.2798,58.3025,58.1284,58.1586,38700.0
2013-06-19 09:45:00,76.81,76.91,76.77,76.9,75900.0,58.1662,58.2419,58.1359,58.2344,75900.0
2013-06-19 09:50:00,76.89,76.89,76.75,76.85,62900.0,58.2268,58.2268,58.1208,58.1965,62900.0
2013-06-19 09:55:00,76.85,76.93,76.83,76.92,87100.0,58.1965,58.2571,58.1814,58.2495,87100.0
2013-06-19 10:00:00,76.91,76.99,76.82,76.94,64000.0,58.2419,58.3025,58.1738,58.2647,64000.0
2013-06-19 10:05:00,76.94,77.0,76.91,76.96,50700.0,58.2647,58.3101,58.2419,58.2798,50700.0
2013-06-19 10:10:00,76.96,76.98,76.92,76.92,47900.0,58.2798,58.295,58.2495,58.2495,47900.0
2013-06-19 10:15:00,76.92,76.93,76.78,76.82,74900.0,58.2495,58.2571,58.1435,58.1738,74900.0
2013-06-19 10:20:00,76.82,76.86,76.81,76.82,38600.0,58.1738,58.2041,58.1662,58.1738,38600.0
2013-06-19 10:25:00,76.83,76.91,76.83,76.87,69100.0,58.1814,58.2419,58.1814,58.2117,69100.0
2013-06-19 10:30:00,76.88,76.9,76.83,76.85,60400.0,58.2192,58.2344,58.1814,58.1965,60400.0
2013-06-19 10:35:00,76.84,76.93,76.81,76.92,58600.0,58.1889,58.2571,58.1662,58.2495,58600.0
2013-06-19 10:40:00,76.92,77.03,76.91,77.01,71800.0,58.2495,58.3328,58.2419,58.3177,71800.0
2013-06-19 10:45:00,77.02,77.06,76.92,76.97,46300.0,58.3252,58.3555,58.2495,58.2874,46300.0
2013-06-19 10:50:00,76.96,77.03,76.95,77.0,58100.0,58.2798,58.3328,58.2722,58.3101,58100.0
2013-06-19 10:55:00,77.0,77.02,76.93,76.98,79500.0,58.3101,58.3252,58.2571,58.295,79500.0
2013-06-19 11:00:00,76.97,76.98,76.92,76.95,67700.0,58.2874,58.295,58.2495,58.2722,67700.0
2013-06-19 11:05:00,76.95,77.0,76.95,76.97,51100.0,58.2722,58.3101,58.2722,58.2874,51100.0
2013-06-19 11:10:00,76.98,77.1,76.98,77.05,33100.0,58.295,58.3858,58.295,58.348,33100.0
2013-06-19 11:15:00,77.04,77.19,77.04,77.19,32700.0,58.3404,58.454,58.3404,58.454,32700.0
2013-06-19 11:20:00,77.18,77.19,77.16,77.17,35100.0,58.4464,58.454,58.4313,58.4388,35100.0
2013-06-19 11:25:00,77.17,77.18,77.12,77.14,38200.0,58.4388,58.4464,58.401,58.4161,38200.0
2013-06-19 11:30:00,77.13,77.18,77.1,77.16,72600.0,58.4085,58.4464,58.3858,58.4313,72600.0
2013-06-19 11:35:00,77.16,77.19,77.09,77.1,35500.0,58.4313,58.454,58.3783,58.3858,35500.0
2013-06-19 11:40:00,77.09,77.11,77.04,77.06,39000.0,58.3783,58.3934,58.3404,58.3555,39000.0
2013-06-19 11:45:00,77.07,77.08,77.0,77.02,23900.0,58.3631,58.3707,58.3101,58.3252,23900.0
2013-06-19 11:50:00,77.02,77.08,77.01,77.06,37500.0,58.3252,58.3707,58.3177,58.3555,37500.0
2013-06-19 11:55:00,77.06,77.09,77.01,77.02,29600.0,58.3555,58.3783,58.3177,58.3252,29600.0
2013-06-19 12:00:00,77.01,77.06,77.0,77.06,33500.0,58.3177,58.3555,58.3101,58.3555,33500.0
2013-06-19 12:05:00,77.06,77.06,77.0,77.02,46700.0,58.3555,58.3555,58.3101,58.3252,46700.0
2013-06-19 12:10:00,77.02,77.05,76.99,77.05,68100.0,58.3252,58.348,58.3025,58.348,68100.0
2013-06-19 12:15:00,77.05,77.15,77.05,77.06,52900.0,58.348,58.4237,58.348,58.3555,52900.0
2013-06-19 12:20:00,77.06,77.12,77.06,77.09,42000.0,58.3555,58.401,58.3555,58.3783,42000.0
2013-06-19 12:25:00,77.07,77.08,76.99,77.0,43500.0,58.3631,58.3707,58.3025,58.3101,43500.0
2013-06-19 12:30:00,77.0,77.01,76.99,77.0,75300.0,58.3101,58.3177,58.3025,58.3101,75300.0
2013-06-19 12:35:00,77.0,77.01,76.95,76.95,39500.0,58.3101,58.3177,58.2722,58.2722,39500.0
2013-06-19 12:40:00,76.95,77.0,76.95,76.96,31300.0,58.2722,58.3101,58.2722,58.2798,31300.0
2013-06-19 12:45:00,76.96,76.98,76.91,76.92,38200.0,58.2798,58.295,58.2419,58.2495,38200.0
2013-06-19 12:50:00,76.92,76.92,76.82,76.91,53500.0,58.2495,58.2495,58.1738,58.2419,53500.0
2013-06-19 12:55:00,76.9,76.93,76.87,76.92,44100.0,58.2344,58.2571,58.2117,58.2495,44100.0
2013-06-19 13:00:00,76.93,77.0,76.87,76.91,117200.0,58.2571,58.3101,58.2117,58.2419,117200.0
2013-06-19 13:05:00,76.9,76.97,76.86,76.97,75300.0,58.2344,58.2874,58.2041,58.2874,75300.0
2013-06-19 13:10:00,76.97,77.09,76.97,77.01,81300.0,58.2874,58.3783,58.2874,58.3177,81300.0
2013-06-19 13:15:00,77.01,77.05,76.96,77.05,79500.0,58.3177,58.348,58.2798,58.348,79500.0
2013-06-19 13:20:00,77.05,77.05,76.94,76.94,81900.0,58.348,58.348,58.2647,58.2647,81900.0
2013-06-19 13:25:00,76.94,76.95,76.88,76.88,100700.0,58.2647,58.2722,58.2192,58.2192,100700.0
2013-06-19 13:30:00,76.87,76.87,76.79,76.79,42400.0,58.2117,58.2117,58.1511,58.1511,42400.0
2013-06-19 13:35:00,76.78,76.81,76.78,76.79,29300.0,58.1435,58.1662,58.1435,58.1511,29300.0
2013-06-19 13:40:00,76.78,76.82,76.77,76.8,31000.0,58.1435,58.1738,58.1359,58.1586,31000.0
2013-06-19 13:45:00,76.81,76.83,76.78,76.78,44100.0,58.1662,58.1814,58.1435,58.1435,44100.0
2013-06-19 13:50:00,76.78,76.81,76.78,76.8,67500.0,58.1435,58.1662,58.1435,58.1586,67500.0
2013-06-19 13:55:00,76.79,76.83,76.73,76.82,65000.0,58.1511,58.1814,58.1056,58.1738,65000.0
2013-06-19 14:00:00,76.83,76.98,76.56,76.63,154700.0,58.1814,58.295,57.9769,58.0299,154700.0
2013-06-19 14:05:00,76.64,76.74,76.54,76.73,116400.0,58.0375,58.1132,57.9618,58.1056,116400.0
2013-06-19 14:10:00,76.73,76.97,76.62,76.93,136300.0,58.1056,58.2874,58.0223,58.2571,136300.0
2013-06-19 14:15:00,76.93,77.02,76.84,76.99,100200.0,58.2571,58.3252,58.1889,58.3025,100200.0
2013-06-19 14:20:00,76.99,77.01,76.71,76.8,102800.0,58.3025,58.3177,58.0905,58.1586,102800.0
2013-06-19 14:25:00,76.81,76.95,76.72,76.92,127600.0,58.1662,58.2722,58.0981,58.2495,127600.0
2013-06-19 14:30:00,76.91,76.92,76.64,76.7,72300.0,58.2419,58.2495,58.0375,58.0829,72300.0
2013-06-19 14:35:00,76.74,76.98,76.72,76.83,88100.0,58.1132,58.295,58.0981,58.1814,88100.0
2013-06-19 14:40:00,76.83,77.02,76.78,76.97,103700.0,58.1814,58.3252,58.1435,58.2874,103700.0
2013-06-19 14:45:00,76.97,76.99,76.7,76.77,102100.0,58.2874,58.3025,58.0829,58.1359,102100.0
2013-06-19 14:50:00,76.76,76.76,76.57,76.61,89300.0,58.1284,58.1284,57.9845,58.0148,89300.0
2013-06-19 14:55:00,76.61,76.61,76.1,76.22,144600.0,58.0148,58.0148,57.6286,57.7194,144600.0
2013-06-19 15:00:00,76.19,76.39,76.06,76.36,294500.0,57.6967,57.8482,57.5983,57.8254,294500.0
2013-06-19 15:05:00,76.35,76.35,76.11,76.19,224100.0,57.8179,57.8179,57.6361,57.6967,224100.0
2013-06-19 15:10:00,76.19,76.27,75.95,76.02,253300.0,57.6967,57.7573,57.515,57.568,253300.0
2013-06-19 15:15:00,76.01,76.13,76.0,76.04,154000.0,57.5604,57.6513,57.5528,57.5831,154000.0
2013-06-19 15:20:00,76.05,76.25,75.99,76.21,235800.0,57.5907,57.7421,57.5453,57.7119,235800.0
2013-06-19 15:25:00,76.2,76.38,76.2,76.28,320300.0,57.7043,57.8406,57.7043,57.7649,320300.0
2013-06-19 15:30:00,76.27,76.44,76.19,76.39,238300.0,57.7573,57.886,57.6967,57.8482,238300.0
2013-06-19 15:35:00,76.39,76.59,76.34,76.44,330300.0,57.8482,57.9996,57.8103,57.886,330300.0
2013-06-19 15:40:00,76.44,76.46,76.34,76.36,197400.0,57.886,57.9012,57.8103,57.8254,197400.0
2013-06-19 15:45:00,76.34,76.39,76.09,76.16,247500.0,57.8103,57.8482,57.621,57.674,247500.0
2013-06-19 15:50:00,76.16,76.16,75.96,76.1,235900.0,57.674,57.674,57.5225,57.6286,235900.0
2013-06-19 15:55:00,76.1,76.13,75.92,75.93,485800.0,57.6286,57.6513,57.4922,57.4998,485800.0
2013-06-20 09:30:00,75.43,75.43,75.15,75.32,379400.0,57.1212,57.1212,56.9091,57.0379,379400.0
2013-06-20 09:35:00,75.27,75.33,74.75,75.0,262400.0,57.0,57.0455,56.6062,56.7956,262400.0
2013-06-20 09:40:00,74.99,75.19,74.71,75.09,117600.0,56.788,56.9394,56.5759,56.8637,117600.0
2013-06-20 09:45:00,75.1,75.2,75.0,75.04,85700.0,56.8713,56.947,56.7956,56.8258,85700.0
2013-06-20 09:50:00,75.03,75.09,74.93,74.96,120300.0,56.8183,56.8637,56.7425,56.7653,120300.0
2013-06-20 09:55:00,74.96,75.0,74.6,74.75,290400.0,56.7653,56.7956,56.4926,56.6062,290400.0
2013-06-20 10:00:00,74.74,74.86,74.66,74.71,166700.0,56.5987,56.6895,56.5381,56.5759,166700.0
2013-06-20 10:05:00,74.71,74.74,74.62,74.69,97600.0,56.5759,56.5987,56.5078,56.5608,97600.0
2013-06-20 10:10:00,74.7,74.71,74.39,74.61,198100.0,56.5684,56.5759,56.3336,56.5002,198100.0
2013-06-20 10:15:00,74.61,74.67,74.45,74.58,178000.0,56.5002,56.5457,56.3791,56.4775,178000.0
2013-06-20 10:20:00,74.59,74.83,74.54,74.83,188600.0,56.4851,56.6668,56.4472,56.6668,188600.0
2013-06-20 10:25:00,74.81,74.84,74.59,74.61,132200.0,56.6517,56.6744,56.4851,56.5002,132200.0
2013-06-20 10:30:00,74.61,74.63,74.52,74.58,113900.0,56.5002,56.5154,56.4321,56.4775,113900.0
2013-06-20 10:35:00,74.58,74.59,74.5,74.5,210600.0,56.4775,56.4851,56.4169,56.4169,210600.0
2013-06-20 10:40:00,74.49,74.64,74.46,74.6,104200.0,56.4093,56.5229,56.3866,56.4926,104200.0
2013-06-20 10:45:00,74.6,74.64,74.51,74.63,123900.0,56.4926,56.5229,56.4245,56.5154,123900.0
2013-06-20 10:50:00,74.61,74.64,74.54,74.58,139800.0,56.5002,56.5229,56.4472,56.4775,139800.0
2013-06-20 10:55:00,74.57,74.67,74.54,74.6,150900.0,56.4699,56.5457,56.4472,56.4926,150900.0
2013-06-20 11:00:00,74.61,74.64,74.54,74.54,151900.0,56.5002,56.5229,56.4472,56.4472,151900.0
2013-06-20 11:05:00,74.54,74.55,74.39,74.39,104300.0,56.4472,56.4548,56.3336,56.3336,104300.0
2013-06-20 11:10:00,74.39,74.51,74.34,74.51,249000.0,56.3336,56.4245,56.2958,56.4245,249000.0
2013-06-20 11:15:00,74.5,74.5,74.4,74.41,104400.0,56.4169,56.4169,56.3412,56.3488,104400.0
2013-06-20 11:20:00,74.41,74.58,74.41,74.56,114500.0,56.3488,56.4775,56.3488,56.4624,114500.0
2013-06-20 11:25:00,74.56,74.64,74.55,74.64,80200.0,56.4624,56.5229,56.4548,56.5229,80200.0
2013-06-20 11:30:00,74.63,74.64,74.47,74.5,123100.0,56.5154,56.5229,56.3942,56.4169,123100.0
2013-06-20 11:35:00,74.5,74.61,74.48,74.53,69200.0,56.4169,56.5002,56.4018,56.4396,69200.0
2013-06-20 11:40:00,74.54,74.62,74.5,74.5,162000.0,56.4472,56.5078,56.4169,56.4169,162000.0
2013-06-20 11:45:00,74.5,74.61,74.48,74.57,88400.0,56.4169,56.5002,56.4018,56.4699,88400.0
2013-06-20 11:50:00,74.57,74.66,74.56,74.65,74500.0,56.4699,56.5381,56.4624,56.5305,74500.0
2013-06-20 11:55:00,74.65,74.66,74.59,74.62,65700.0,56.5305,56.5381,56.4851,56.5078,65700.0
2013-06-20 12:00:00,74.62,74.8,74.62,74.75,81800.0,56.5078,56.6441,56.5078,56.6062,81800.0
2013-06-20 12:05:00,74.74,74.82,74.74,74.8,89700.0,56.5987,56.6592,56.5987,56.6441,89700.0
2013-06-20 12:10:00,74.8,74.87,74.76,74.8,147800.0,56.6441,56.6971,56.6138,56.6441,147800.0
2013-06-20 12:15:00,74.81,74.88,74.75,74.8,102200.0,56.6517,56.7047,56.6062,56.6441,102200.0
2013-06-20 12:20:00,74.8,74.87,74.76,74.87,67800.0,56.6441,56.6971,56.6138,56.6971,67800.0
2013-06-20 12:25:00,74.86,74.92,74.77,74.8,100900.0,56.6895,56.735,56.6214,56.6441,100900.0
2013-06-20 12:30:00,74.79,74.95,74.77,74.79,90700.0,56.6365,56.7577,56.6214,56.6365,90700.0
2013-06-20 12:35:00,74.79,74.83,74.77,74.79,61200.0,56.6365,56.6668,56.6214,56.6365,61200.0
2013-06-20 12:40:00,74.79,74.81,74.72,74.73,44700.0,56.6365,56.6517,56.5835,56.5911,44700.0
2013-06-20 12:45:00,74.73,74.73,74.66,74.71,48900.0,56.5911,56.5911,56.5381,56.5759,48900.0
2013-06-20 12:50:00,74.71,74.74,74.6,74.6,67200.0,56.5759,56.5987,56.4926,56.4926,67200.0
2013-06-20 12:55:00,74.61,74.64,74.59,74.6,71100.0,56.5002,56.5229,56.4851,56.4926,71100.0
2013-06-20 13:00:00,74.6,74.63,74.51,74.52,64800.0,56.4926,56.5154,56.4245,56.4321,64800.0
2013-06-20 13:05:00,74.52,74.6,74.48,74.58,82700.0,56.4321,56.4926,56.4018,56.4775,82700.0
2013-06-20 13:10:00,74.58,74.59,74.51,74.51,45800.0,56.4775,56.4851,56.4245,56.4245,45800.0
2013-06-20 13:15:00,74.52,74.54,74.37,74.42,76700.0,56.4321,56.4472,56.3185,56.3563,76700.0
2013-06-20 13:20:00,74.41,74.49,74.37,74.49,61400.0,56.3488,56.4093,56.3185,56.4093,61400.0
2013-06-20 13:25:00,74.49,74.5,74.45,74.5,67800.0,56.4093,56.4169,56.3791,56.4169,67800.0
2013-06-20 13:30:00,74.5,74.64,74.5,74.63,84200.0,56.4169,56.5229,56.4169,56.5154,84200.0
2013-06-20 13:35:00,74.64,74.64,74.46,74.48,94400.0,56.5229,56.5229,56.3866,56.4018,94400.0
2013-06-20 13:40:00,74.48,74.63,74.47,74.6,75300.0,56.4018,56.5154,56.3942,56.4926,75300.0
2013-06-20 13:45:00,74.6,74.64,74.53,74.58,86500.0,56.4926,56.5229,56.4396,56.4775,86500.0
2013-06-20 13:50:00,74.58,74.7,74.55,74.65,81100.0,56.4775,56.5684,56.4548,56.5305,81100.0
2013-06-20 13:55:00,74.64,74.73,74.6,74.69,82900.0,56.5229,56.5911,56.4926,56.5608,82900.0
2013-06-20 14:00:00,74.69,74.69,74.51,74.57,144200.0,56.5608,56.5608,56.4245,56.4699,144200.0
2013-06-20 14:05:00,74.57,74.57,74.39,74.4,132400.0,56.4699,56.4699,56.3336,56.3412,132400.0
2013-06-20 14:10:00,74.41,74.49,74.34,74.38,132700.0,56.3488,56.4093,56.2958,56.326,132700.0
2013-06-20 14:15:00,74.38,74.46,74.36,74.36,117800.0,56.326,56.3866,56.3109,56.3109,117800.0
2013-06-20 14:20:00,74.36,74.36,74.08,74.15,211900.0,56.3109,56.3109,56.0989,56.1519,211900.0
2013-06-20 14:25:00,74.15,74.26,74.07,74.09,177800.0,56.1519,56.2352,56.0913,56.1064,177800.0
2013-06-20 14:30:00,74.1,74.14,74.06,74.1,166100.0,56.114,56.1443,56.0837,56.114,166100.0
2013-06-20 14:35:00,74.1,74.24,74.07,74.19,138800.0,56.114,56.22,56.0913,56.1822,138800.0
2013-06-20 14:40:00,74.19,74.34,74.17,74.33,85000.0,56.1822,56.2958,56.167,56.2882,85000.0
2013-06-20 14:45:00,74.33,74.34,74.21,74.22,100500.0,56.2882,56.2958,56.1973,56.2049,100500.0
2013-06-20 14:50:00,74.22,74.22,73.91,73.93,230400.0,56.2049,56.2049,55.9701,55.9853,230400.0
2013-06-20 14:55:00,73.94,74.01,73.9,73.94,119000.0,55.9928,56.0459,55.9626,55.9928,119000.0
2013-06-20 15:00:00,73.94,74.09,73.9,74.05,137500.0,55.9928,56.1064,55.9626,56.0761,137500.0
2013-06-20 15:05:00,74.06,74.29,74.03,74.26,178100.0,56.0837,56.2579,56.061,56.2352,178100.0
2013-06-20 15:10:00,74.27,74.27,74.08,74.12,146900.0,56.2427,56.2427,56.0989,56.1292,146900.0
2013-06-20 15:15:00,74.12,74.17,74.06,74.07,153900.0,56.1292,56.167,56.0837,56.0913,153900.0
2013-06-20 15:20:00,74.07,74.09,73.95,73.98,134700.0,56.0913,56.1064,56.0004,56.0231,134700.0
2013-06-20 15:25:00,73.98,74.01,73.93,74.0,160100.0,56.0231,56.0459,55.9853,56.0383,160100.0
2013-06-20 15:30:00,73.99,74.01,73.9,73.91,222600.0,56.0307,56.0459,55.9626,55.9701,222600.0
2013-06-20 15:35:00,73.91,73.91,73.82,73.82,350100.0,55.9701,55.9701,55.902,55.902,350100.0
2013-06-20 15:40:00,73.82,73.91,73.8,73.9,411400.0,55.902,55.9701,55.8868,55.9626,411400.0
2013-06-20 15:45:00,73.9,73.93,73.84,73.9,355200.0,55.9626,55.9853,55.9171,55.9626,355200.0
2013-06-20 15:50:00,73.89,74.02,73.88,73.97,359300.0,55.955,56.0534,55.9474,56.0156,359300.0
2013-06-20 15:55:00,73.96,74.08,73.84,73.9,601300.0,56.008,56.0989,55.9171,55.9626,601300.0
2013-06-21 09:30:00,74.52,74.69,74.34,74.57,2655300.0,56.4321,56.5608,56.2958,56.4699,2655300.0
2013-06-21 09:35:00,74.53,74.63,74.45,74.46,118000.0,56.4396,56.5154,56.3791,56.3866,118000.0
2013-06-21 09:40:00,74.47,74.53,74.35,74.4,97500.0,56.3942,56.4396,56.3033,56.3412,97500.0
2013-06-21 09:45:00,74.4,74.48,74.17,74.26,103100.0,56.3412,56.4018,56.167,56.2352,103100.0
2013-06-21 09:50:00,74.25,74.26,73.81,73.86,157800.0,56.2276,56.2352,55.8944,55.9323,157800.0
2013-06-21 09:55:00,73.88,74.03,73.85,73.87,74000.0,55.9474,56.061,55.9247,55.9398,74000.0
2013-06-21 10:00:00,73.89,74.0,73.82,73.86,215900.0,55.955,56.0383,55.902,55.9323,215900.0
2013-06-21 10:05:00,73.84,73.92,73.75,73.86,120200.0,55.9171,55.9777,55.849,55.9323,120200.0
2013-06-21 10:10:00,73.86,73.92,73.85,73.87,61900.0,55.9323,55.9777,55.9247,55.9398,61900.0
2013-06-21 10:15:00,73.86,73.89,73.63,73.77,67800.0,55.9323,55.955,55.7581,55.8641,67800.0
2013-06-21 10:20:00,73.78,73.84,73.72,73.78,101000.0,55.8717,55.9171,55.8262,55.8717,101000.0
2013-06-21 10:25:00,73.77,73.77,73.63,73.64,95800.0,55.8641,55.8641,55.7581,55.7657,95800.0
2013-06-21 10:30:00,73.64,73.65,73.43,73.47,142300.0,55.7657,55.7732,55.6066,55.6369,142300.0
2013-06-21 10:35:00,73.47,73.57,73.31,73.46,125000.0,55.6369,55.7127,55.5158,55.6294,125000.0
2013-06-21 10:40:00,73.45,73.51,73.28,73.48,134200.0,55.6218,55.6672,55.493,55.6445,134200.0
2013-06-21 10:45:00,73.5,73.77,73.49,73.69,110500.0,55.6596,55.8641,55.6521,55.8035,110500.0
2013-06-21 10:50:00,73.69,73.7,73.58,73.65,101300.0,55.8035,55.8111,55.7202,55.7732,101300.0
2013-06-21 10:55:00,73.65,73.78,73.59,73.66,95700.0,55.7732,55.8717,55.7278,55.7808,95700.0
2013-06-21 11:00:00,73.66,73.73,73.48,73.52,131500.0,55.7808,55.8338,55.6445,55.6748,131500.0
2013-06-21 11:05:00,73.52,73.52,73.34,73.34,156200.0,55.6748,55.6748,55.5385,55.5385,156200.0
2013-06-21 11:10:00,73.36,73.4,73.25,73.3,107000.0,55.5536,55.5839,55.4703,55.5082,107000.0
2013-06-21 11:15:00,73.29,73.49,73.27,73.43,88900.0,55.5006,55.6521,55.4855,55.6066,88900.0
2013-06-21 11:20:00,73.43,73.43,73.22,73.27,92000.0,55.6066,55.6066,55.4476,55.4855,92000.0
2013-06-21 11:25:00,73.26,73.27,73.15,73.21,252300.0,55.4779,55.4855,55.3946,55.44,252300.0
2013-06-21 11:30:00,73.2,73.2,73.02,73.07,133400.0,55.4325,55.4325,55.2962,55.334,133400.0
2013-06-21 11:35:00,73.08,73.19,73.07,73.1,73200.0,55.3416,55.4249,55.334,55.3567,73200.0
2013-06-21 11:40:00,73.1,73.15,73.07,73.1,74500.0,55.3567,55.3946,55.334,55.3567,74500.0
2013-06-21 11:45:00,73.1,73.2,73.09,73.14,64100.0,55.3567,55.4325,55.3492,55.387,64100.0
2013-06-21 11:50:00,73.14,73.15,73.07,73.13,81500.0,55.387,55.3946,55.334,55.3795,81500.0
2013-06-21 11:55:00,73.13,73.2,73.09,73.11,83200.0,55.3795,55.4325,55.3492,55.3643,83200.0
2013-06-21 12:00:00,73.11,73.38,73.11,73.38,93600.0,55.3643,55.5688,55.3643,55.5688,93600.0
2013-06-21 12:05:00,73.38,73.38,73.25,73.31,101600.0,55.5688,55.5688,55.4703,55.5158,101600.0
2013-06-21 12:10:00,73.31,73.4,73.25,73.25,86800.0,55.5158,55.5839,55.4703,55.4703,86800.0
2013-06-21 12:15:00,73.27,73.34,73.21,73.22,157600.0,55.4855,55.5385,55.44,55.4476,157600.0
2013-06-21 12:20:00,73.23,73.27,73.11,73.14,89400.0,55.4552,55.4855,55.3643,55.387,89400.0
2013-06-21 12:25:00,73.14,73.22,73.13,73.21,41400.0,55.387,55.4476,55.3795,55.44,41400.0
2013-06-21 12:30:00,73.21,73.28,73.2,73.2,78700.0,55.44,55.493,55.4325,55.4325,78700.0
2013-06-21 12:35:00,73.21,73.45,73.21,73.37,179200.0,55.44,55.6218,55.44,55.5612,179200.0
2013-06-21 12:40:00,73.37,73.6,73.33,73.57,109600.0,55.5612,55.7354,55.5309,55.7127,109600.0
2013-06-21 12:45:00,73.57,73.8,73.52,73.7,142600.0,55.7127,55.8868,55.6748,55.8111,142600.0
2013-06-21 12:50:00,73.7,73.72,73.57,73.68,133900.0,55.8111,55.8262,55.7127,55.796,133900.0
2013-06-21 12:55:00,73.69,73.95,73.68,73.91,132500.0,55.8035,56.0004,55.796,55.9701,132500.0
2013-06-21 13:00:00,73.91,73.92,73.72,73.72,73500.0,55.9701,55.9777,55.8262,55.8262,73500.0
2013-06-21 13:05:00,73.73,73.85,73.68,73.84,94800.0,55.8338,55.9247,55.796,55.9171,94800.0
2013-06-21 13:10:00,73.86,74.0,73.85,74.0,91100.0,55.9323,56.0383,55.9247,56.0383,91100.0
2013-06-21 13:15:00,73.99,74.06,73.92,73.98,103100.0,56.0307,56.0837,55.9777,56.0231,103100.0
2013-06-21 13:20:00,73.98,74.05,73.96,74.0,96000.0,56.0231,56.0761,56.008,56.0383,96000.0
2013-06-21 13:25:00,74.01,74.02,73.96,73.97,88900.0,56.0459,56.0534,56.008,56.0156,88900.0
2013-06-21 13:30:00,73.97,74.12,73.97,74.11,114900.0,56.0156,56.1292,56.0156,56.1216,114900.0
2013-06-21 13:35:00,74.1,74.19,74.06,74.18,106800.0,56.114,56.1822,56.0837,56.1746,106800.0
2013-06-21 13:40:00,74.18,74.2,74.02,74.12,86000.0,56.1746,56.1897,56.0534,56.1292,86000.0
2013-06-21 13:45:00,74.12,74.14,73.96,74.01,44500.0,56.1292,56.1443,56.008,56.0459,44500.0
2013-06-21 13:50:00,74.0,74.03,73.88,73.9,66300.0,56.0383,56.061,55.9474,55.9626,66300.0
2013-06-21 13:55:00,73.89,73.95,73.83,73.85,73300.0,55.955,56.0004,55.9095,55.9247,73300.0
2013-06-21 14:00:00,73.84,73.92,73.71,73.72,62600.0,55.9171,55.9777,55.8187,55.8262,62600.0
2013-06-21 14:05:00,73.73,73.73,73.56,73.6,52700.0,55.8338,55.8338,55.7051,55.7354,52700.0
2013-06-21 14:10:00,73.59,73.72,73.56,73.69,83600.0,55.7278,55.8262,55.7051,55.8035,83600.0
2013-06-21 14:15:00,73.7,73.8,73.67,73.79,62600.0,55.8111,55.8868,55.7884,55.8793,62600.0
2013-06-21 14:20:00,73.79,73.86,73.68,73.72,68300.0,55.8793,55.9323,55.796,55.8262,68300.0
2013-06-21 14:25:00,73.71,73.82,73.65,73.7,112600.0,55.8187,55.902,55.7732,55.8111,112600.0
2013-06-21 14:30:00,73.7,73.86,73.69,73.86,93600.0,55.8111,55.9323,55.8035,55.9323,93600.0
2013-06-21 14:35:00,73.87,73.96,73.8,73.92,184100.0,55.9398,56.008,55.8868,55.9777,184100.0
2013-06-21 14:40:00,73.93,73.93,73.74,73.78,115100.0,55.9853,55.9853,55.8414,55.8717,115100.0
2013-06-21 14:45:00,73.79,73.9,73.73,73.76,47900.0,55.8793,55.9626,55.8338,55.8565,47900.0
2013-06-21 14:50:00,73.77,73.86,73.75,73.84,141900.0,55.8641,55.9323,55.849,55.9171,141900.0
2013-06-21 14:55:00,73.84,73.87,73.78,73.85,169300.0,55.9171,55.9398,55.8717,55.9247,169300.0
2013-06-21 15:00:00,73.85,73.96,73.83,73.92,82300.0,55.9247,56.008,55.9095,55.9777,82300.0
2013-06-21 15:05:00,73.93,74.02,73.9,73.98,149800.0,55.9853,56.0534,55.9626,56.0231,149800.0
2013-06-21 15:10:00,73.98,74.11,73.95,74.05,74900.0,56.0231,56.1216,56.0004,56.0761,74900.0
2013-06-21 15:15:00,74.05,74.09,74.02,74.02,89300.0,56.0761,56.1064,56.0534,56.0534,89300.0
2013-06-21 15:20:00,74.03,74.14,74.02,74.14,89500.0,56.061,56.1443,56.0534,56.1443,89500.0
2013-06-21 15:25:00,74.14,74.17,74.12,74.15,81200.0,56.1443,56.167,56.1292,56.1519,81200.0
2013-06-21 15:30:00,74.15,74.19,74.01,74.02,155700.0,56.1519,56.1822,56.0459,56.0534,155700.0
2013-06-21 15:35:00,74.02,74.11,74.02,74.05,133800.0,56.0534,56.1216,56.0534,56.0761,133800.0
2013-06-21 15:40:00,74.06,74.06,73.93,73.94,152100.0,56.0837,56.0837,55.9853,55.9928,152100.0
2013-06-21 15:45:00,73.94,74.01,73.81,73.98,217500.0,55.9928,56.0459,55.8944,56.0231,217500.0
2013-06-21 15:50:00,73.98,73.98,73.89,73.94,168300.0,56.0231,56.0231,55.955,55.9928,168300.0
2013-06-21 15:55:00,73.93,73.95,73.76,73.82,589100.0,55.9853,56.0004,55.8565,55.902,589100.0
2013-06-24 09:30:00,72.71,73.21,72.65,73.13,341200.0,55.0614,55.44,55.016,55.3795,341200.0
2013-06-24 09:35:00,73.15,73.31,72.83,72.88,213700.0,55.3946,55.5158,55.1523,55.1901,213700.0
2013-06-24 09:40:00,72.87,72.93,72.78,72.93,112900.0,55.1826,55.228,55.1144,55.228,112900.0
2013-06-24 09:45:00,72.92,73.2,72.91,73.11,91000.0,55.2204,55.4325,55.2129,55.3643,91000.0
2013-06-24 09:50:00,73.11,73.15,72.8,72.86,123200.0,55.3643,55.3946,55.1296,55.175,123200.0
2013-06-24 09:55:00,72.86,72.99,72.76,72.92,167500.0,55.175,55.2734,55.0993,55.2204,167500.0
2013-06-24 10:00:00,72.89,72.9,72.66,72.87,146100.0,55.1977,55.2053,55.0235,55.1826,146100.0
2013-06-24 10:05:00,72.87,72.88,72.76,72.78,132900.0,55.1826,55.1901,55.0993,55.1144,132900.0
2013-06-24 10:10:00,72.78,72.97,72.75,72.78,127100.0,55.1144,55.2583,55.0917,55.1144,127100.0
2013-06-24 10:15:00,72.79,72.88,72.76,72.81,125100.0,55.122,55.1901,55.0993,55.1371,125100.0
2013-06-24 10:20:00,72.83,72.85,72.68,72.74,123300.0,55.1523,55.1674,55.0387,55.0841,123300.0
2013-06-24 10:25:00,72.74,72.88,72.71,72.85,140600.0,55.0841,55.1901,55.0614,55.1674,140600.0
2013-06-24 10:30:00,72.86,72.9,72.73,72.79,126100.0,55.175,55.2053,55.0765,55.122,126100.0
2013-06-24 10:35:00,72.8,73.06,72.79,73.05,145500.0,55.1296,55.3264,55.122,55.3189,145500.0
2013-06-24 10:40:00,73.04,73.1,72.89,72.92,212400.0,55.3113,55.3567,55.1977,55.2204,212400.0
2013-06-24 10:45:00,72.92,72.99,72.81,72.92,106700.0,55.2204,55.2734,55.1371,55.2204,106700.0
2013-06-24 10:50:00,72.92,72.99,72.86,72.95,131400.0,55.2204,55.2734,55.175,55.2431,131400.0
2013-06-24 10:55:00,72.95,73.04,72.93,72.96,154400.0,55.2431,55.3113,55.228,55.2507,154400.0
2013-06-24 11:00:00,72.96,73.07,72.93,72.99,109000.0,55.2507,55.334,55.228,55.2734,109000.0
2013-06-24 11:05:00,72.98,73.03,72.87,72.88,78100.0,55.2659,55.3037,55.1826,55.1901,78100.0
2013-06-24 11:10:00,72.88,72.9,72.7,72.7,147400.0,55.1901,55.2053,55.0538,55.0538,147400.0
2013-06-24 11:15:00,72.73,72.76,72.63,72.63,108300.0,55.0765,55.0993,55.0008,55.0008,108300.0
2013-06-24 11:20:00,72.63,72.66,72.55,72.55,154100.0,55.0008,55.0235,54.9402,54.9402,154100.0
2013-06-24 11:25:00,72.55,72.66,72.55,72.57,115400.0,54.9402,55.0235,54.9402,54.9554,115400.0
2013-06-24 11:30:00,72.57,72.72,72.55,72.65,108600.0,54.9554,55.069,54.9402,55.016,108600.0
2013-06-24 11:35:00,72.66,72.71,72.61,72.69,137500.0,55.0235,55.0614,54.9857,55.0463,137500.0
2013-06-24 11:40:00,72.69,72.74,72.58,72.6,114900.0,55.0463,55.0841,54.963,54.9781,114900.0
2013-06-24 11:45:00,72.6,72.67,72.59,72.66,76900.0,54.9781,55.0311,54.9705,55.0235,76900.0
2013-06-24 11:50:00,72.66,72.7,72.59,72.6,145600.0,55.0235,55.0538,54.9705,54.9781,145600.0
2013-06-24 11:55:00,72.6,72.69,72.55,72.66,119100.0,54.9781,55.0463,54.9402,55.0235,119100.0
2013-06-24 12:00:00,72.66,72.74,72.58,72.64,122300.0,55.0235,55.0841,54.963,55.0084,122300.0
2013-06-24 12:05:00,72.64,72.64,72.53,72.57,94700.0,55.0084,55.0084,54.9251,54.9554,94700.0
2013-06-24 12:10:00,72.56,72.57,72.41,72.49,196000.0,54.9478,54.9554,54.8342,54.8948,196000.0
2013-06-24 12:15:00,72.49,72.59,72.47,72.5,90300.0,54.8948,54.9705,54.8797,54.9024,90300.0
2013-06-24 12:20:00,72.5,72.53,72.44,72.5,78400.0,54.9024,54.9251,54.8569,54.9024,78400.0
2013-06-24 12:25:00,72.49,72.68,72.47,72.63,80400.0,54.8948,55.0387,54.8797,55.0008,80400.0
2013-06-24 12:30:00,72.64,72.8,72.64,72.74,83900.0,55.0084,55.1296,55.0084,55.0841,83900.0
2013-06-24 12:35:00,72.74,72.81,72.65,72.7,57100.0,55.0841,55.1371,55.016,55.0538,57100.0
2013-06-24 12:40:00,72.68,72.73,72.62,72.72,59700.0,55.0387,55.0765,54.9932,55.069,59700.0
2013-06-24 12:45:00,72.73,72.8,72.66,72.67,72100.0,55.0765,55.1296,55.0235,55.0311,72100.0
2013-06-24 12:50:00,72.66,72.72,72.59,72.72,57900.0,55.0235,55.069,54.9705,55.069,57900.0
2013-06-24 12:55:00,72.71,72.79,72.68,72.76,69000.0,55.0614,55.122,55.0387,55.0993,69000.0
2013-06-24 13:00:00,72.77,72.8,72.75,72.76,105800.0,55.1068,55.1296,55.0917,55.0993,105800.0
2013-06-24 13:05:00,72.76,72.77,72.63,72.69,64000.0,55.0993,55.1068,55.0008,55.0463,64000.0
2013-06-24 13:10:00,72.69,72.91,72.62,72.87,116400.0,55.0463,55.2129,54.9932,55.1826,116400.0
2013-06-24 13:15:00,72.89,72.99,72.83,72.98,91900.0,55.1977,55.2734,55.1523,55.2659,91900.0
2013-06-24 13:20:00,72.99,73.01,72.87,72.97,74400.0,55.2734,55.2886,55.1826,55.2583,74400.0
2013-06-24 13:25:00,72.96,72.99,72.84,72.97,93600.0,55.2507,55.2734,55.1598,55.2583,93600.0
2013-06-24 13:30:00,72.98,73.01,72.9,72.93,93800.0,55.2659,55.2886,55.2053,55.228,93800.0
2013-06-24 13:35:00,72.92,72.95,72.79,72.92,78800.0,55.2204,55.2431,55.122,55.2204,78800.0
2013-06-24 13:40:00,72.92,73.09,72.92,73.09,138100.0,55.2204,55.3492,55.2204,55.3492,138100.0
2013-06-24 13:45:00,73.07,73.15,73.06,73.14,372000.0,55.334,55.3946,55.3264,55.387,372000.0
2013-06-24 13:50:00,73.15,73.15,73.09,73.12,160300.0,55.3946,55.3946,55.3492,55.3719,160300.0
2013-06-24 13:55:00,73.11,73.24,73.09,73.22,125300.0,55.3643,55.4628,55.3492,55.4476,125300.0
2013-06-24 14:00:00,73.22,73.44,73.14,73.41,118500.0,55.4476,55.6142,55.387,55.5915,118500.0
2013-06-24 14:05:00,73.4,73.64,73.4,73.63,149200.0,55.5839,55.7657,55.5839,55.7581,149200.0
2013-06-24 14:10:00,73.63,73.75,73.62,73.71,181100.0,55.7581,55.849,55.7505,55.8187,181100.0
2013-06-24 14:15:00,73.71,73.78,73.69,73.73,118900.0,55.8187,55.8717,55.8035,55.8338,118900.0
2013-06-24 14:20:00,73.74,73.91,73.63,73.66,92300.0,55.8414,55.9701,55.7581,55.7808,92300.0
2013-06-24 14:25:00,73.68,73.86,73.66,73.79,58700.0,55.796,55.9323,55.7808,55.8793,58700.0
2013-06-24 14:30:00,73.77,73.86,73.76,73.85,81700.0,55.8641,55.9323,55.8565,55.9247,81700.0
2013-06-24 14:35:00,73.84,73.98,73.78,73.97,73300.0,55.9171,56.0231,55.8717,56.0156,73300.0
2013-06-24 14:40:00,73.99,74.01,73.79,73.84,87000.0,56.0307,56.0459,55.8793,55.9171,87000.0
2013-06-24 14:45:00,73.83,73.93,73.76,73.89,71500.0,55.9095,55.9853,55.8565,55.955,71500.0
2013-06-24 14:50:00,73.88,74.02,73.79,73.87,133900.0,55.9474,56.0534,55.8793,55.9398,133900.0
2013-06-24 14:55:00,73.87,73.92,73.73,73.81,111900.0,55.9398,55.9777,55.8338,55.8944,111900.0
2013-06-24 15:00:00,73.8,73.93,73.76,73.83,92500.0,55.8868,55.9853,55.8565,55.9095,92500.0
2013-06-24 15:05:00,73.83,73.92,73.81,73.83,103400.0,55.9095,55.9777,55.8944,55.9095,103400.0
2013-06-24 15:10:00,73.83,73.9,73.7,73.7,60600.0,55.9095,55.9626,55.8111,55.8111,60600.0
2013-06-24 15:15:00,73.7,73.73,73.55,73.65,92800.0,55.8111,55.8338,55.6975,55.7732,92800.0
2013-06-24 15:20:00,73.65,73.8,73.58,73.79,108700.0,55.7732,55.8868,55.7202,55.8793,108700.0
2013-06-24 15:25:00,73.79,73.82,73.7,73.7,85200.0,55.8793,55.902,55.8111,55.8111,85200.0
2013-06-24 15:30:00,73.7,73.84,73.66,73.66,80700.0,55.8111,55.9171,55.7808,55.7808,80700.0
2013-06-24 15:35:00,73.66,73.85,73.63,73.8,101700.0,55.7808,55.9247,55.7581,55.8868,101700.0
2013-06-24 15:40:00,73.8,73.81,73.7,73.73,107600.0,55.8868,55.8944,55.8111,55.8338,107600.0
2013-06-24 15:45:00,73.73,73.73,73.55,73.62,193400.0,55.8338,55.8338,55.6975,55.7505,193400.0
2013-06-24 15:50:00,73.61,73.74,73.54,73.7,167500.0,55.7429,55.8414,55.6899,55.8111,167500.0
2013-06-24 15:55:00,73.7,73.7,73.5,73.51,377800.0,55.8111,55.8111,55.6596,55.6672,377800.0
2013-06-25 09:30:00,74.07,74.25,73.99,74.07,351900.0,56.0913,56.2276,56.0307,56.0913,351900.0
2013-06-25 09:35:00,74.05,74.16,73.8,74.14,109500.0,56.0761,56.1594,55.8868,56.1443,109500.0
2013-06-25 09:40:00,74.14,74.31,74.03,74.26,113700.0,56.1443,56.273,56.061,56.2352,113700.0
2013-06-25 09:45:00,74.24,74.39,74.21,74.25,134000.0,56.22,56.3336,56.1973,56.2276,134000.0
2013-06-25 09:50:00,74.26,74.32,74.06,74.14,103400.0,56.2352,56.2806,56.0837,56.1443,103400.0
2013-06-25 09:55:00,74.13,74.22,73.96,74.21,87500.0,56.1367,56.2049,56.008,56.1973,87500.0
2013-06-25 10:00:00,74.2,74.26,74.05,74.2,124800.0,56.1897,56.2352,56.0761,56.1897,124800.0
2013-06-25 10:05:00,74.21,74.27,74.0,74.25,125000.0,56.1973,56.2427,56.0383,56.2276,125000.0
2013-06-25 10:10:00,74.25,74.44,74.15,74.24,204600.0,56.2276,56.3715,56.1519,56.22,204600.0
2013-06-25 10:15:00,74.24,74.26,73.92,73.96,101800.0,56.22,56.2352,55.9777,56.008,101800.0
2013-06-25 10:20:00,73.96,74.1,73.93,74.1,65800.0,56.008,56.114,55.9853,56.114,65800.0
2013-06-25 10:25:00,74.1,74.26,74.0,74.22,111200.0,56.114,56.2352,56.0383,56.2049,111200.0
2013-06-25 10:30:00,74.22,74.27,74.14,74.21,85200.0,56.2049,56.2427,56.1443,56.1973,85200.0
2013-06-25 10:35:00,74.2,74.27,74.12,74.25,90500.0,56.1897,56.2427,56.1292,56.2276,90500.0
2013-06-25 10:40:00,74.23,74.39,74.15,74.26,119600.0,56.2125,56.3336,56.1519,56.2352,119600.0
2013-06-25 10:45:00,74.24,74.32,74.2,74.3,120100.0,56.22,56.2806,56.1897,56.2655,120100.0
2013-06-25 10:50:00,74.3,74.31,74.22,74.31,51300.0,56.2655,56.273,56.2049,56.273,51300.0
2013-06-25 10:55:00,74.3,74.34,74.26,74.31,63400.0,56.2655,56.2958,56.2352,56.273,63400.0
2013-06-25 11:00:00,74.32,74.34,74.22,74.32,58200.0,56.2806,56.2958,56.2049,56.2806,58200.0
2013-06-25 11:05:00,74.31,74.45,74.3,74.41,96400.0,56.273,56.3791,56.2655,56.3488,96400.0
2013-06-25 11:10:00,74.4,74.41,74.27,74.31,46600.0,56.3412,56.3488,56.2427,56.273,46600.0
2013-06-25 11:15:00,74.3,74.32,74.25,74.27,63600.0,56.2655,56.2806,56.2276,56.2427,63600.0
2013-06-25 11:20:00,74.28,74.38,74.28,74.33,83000.0,56.2503,56.326,56.2503,56.2882,83000.0
2013-06-25 11:25:00,74.32,74.33,74.25,74.32,62900.0,56.2806,56.2882,56.2276,56.2806,62900.0
2013-06-25 11:30:00,74.31,74.43,74.27,74.34,72500.0,56.273,56.3639,56.2427,56.2958,72500.0
2013-06-25 11:35:00,74.33,74.44,74.31,74.37,50300.0,56.2882,56.3715,56.273,56.3185,50300.0
2013-06-25 11:40:00,74.37,74.54,74.37,74.44,99400.0,56.3185,56.4472,56.3185,56.3715,99400.0
2013-06-25 11:45:00,74.44,74.47,74.35,74.44,103200.0,56.3715,56.3942,56.3033,56.3715,103200.0
2013-06-25 11:50:00,74.44,74.46,74.35,74.37,56700.0,56.3715,56.3866,56.3033,56.3185,56700.0
2013-06-25 11:55:00,74.36,74.48,74.35,74.45,48000.0,56.3109,56.4018,56.3033,56.3791,48000.0
2013-06-25 12:00:00,74.44,74.45,74.32,74.33,35000.0,56.3715,56.3791,56.2806,56.2882,35000.0
2013-06-25 12:05:00,74.34,74.43,74.31,74.33,41200.0,56.2958,56.3639,56.273,56.2882,41200.0
2013-06-25 12:10:00,74.32,74.48,74.32,74.47,129700.0,56.2806,56.4018,56.2806,56.3942,129700.0
2013-06-25 12:15:00,74.46,74.48,74.4,74.44,114400.0,56.3866,56.4018,56.3412,56.3715,114400.0
2013-06-25 12:20:00,74.43,74.43,74.25,74.32,48400.0,56.3639,56.3639,56.2276,56.2806,48400.0
2013-06-25 12:25:00,74.33,74.38,74.24,74.29,69900.0,56.2882,56.326,56.22,56.2579,69900.0
2013-06-25 12:30:00,74.29,74.38,74.27,74.3,156100.0,56.2579,56.326,56.2427,56.2655,156100.0
2013-06-25 12:35:00,74.3,74.34,74.22,74.27,166800.0,56.2655,56.2958,56.2049,56.2427,166800.0
2013-06-25 12:40:00,74.27,74.39,74.27,74.39,50400.0,56.2427,56.3336,56.2427,56.3336,50400.0
2013-06-25 12:45:00,74.38,74.41,74.3,74.39,38800.0,56.326,56.3488,56.2655,56.3336,38800.0
2013-06-25 12:50:00,74.38,74.56,74.38,74.5,132900.0,56.326,56.4624,56.326,56.4169,132900.0
2013-06-25 12:55:00,74.48,74.48,74.39,74.39,42500.0,56.4018,56.4018,56.3336,56.3336,42500.0
2013-06-25 13:00:00,74.4,74.48,74.39,74.45,41500.0,56.3412,56.4018,56.3336,56.3791,41500.0
2013-06-25 13:05:00,74.44,74.47,74.28,74.31,47600.0,56.3715,56.3942,56.2503,56.273,47600.0
2013-06-25 13:10:00,74.31,74.32,74.2,74.28,39900.0,56.273,56.2806,56.1897,56.2503,39900.0
2013-06-25 13:15:00,74.28,74.31,74.18,74.2,41500.0,56.2503,56.273,56.1746,56.1897,41500.0
2013-06-25 13:20:00,74.19,74.21,74.13,74.21,45700.0,56.1822,56.1973,56.1367,56.1973,45700.0
2013-06-25 13:25:00,74.21,74.24,74.17,74.17,32200.0,56.1973,56.22,56.167,56.167,32200.0
2013-06-25 13:30:00,74.17,74.25,74.11,74.2,48800.0,56.167,56.2276,56.1216,56.1897,48800.0
2013-06-25 13:35:00,74.2,74.33,74.2,74.33,41800.0,56.1897,56.2882,56.1897,56.2882,41800.0
2013-06-25 13:40:00,74.32,74.44,74.26,74.4,101900.0,56.2806,56.3715,56.2352,56.3412,101900.0
2013-06-25 13:45:00,74.39,74.55,74.39,74.53,88900.0,56.3336,56.4548,56.3336,56.4396,88900.0
2013-06-25 13:50:00,74.54,74.54,74.44,74.49,81400.0,56.4472,56.4472,56.3715,56.4093,81400.0
2013-06-25 13:55:00,74.49,74.49,74.39,74.43,54800.0,56.4093,56.4093,56.3336,56.3639,54800.0
2013-06-25 14:00:00,74.42,74.68,74.38,74.68,186200.0,56.3563,56.5532,56.326,56.5532,186200.0
2013-06-25 14:05:00,74.68,74.73,74.57,74.66,139900.0,56.5532,56.5911,56.4699,56.5381,139900.0
2013-06-25 14:10:00,74.66,74.67,74.59,74.67,42500.0,56.5381,56.5457,56.4851,56.5457,42500.0
2013-06-25 14:15:00,74.67,74.7,74.6,74.6,63000.0,56.5457,56.5684,56.4926,56.4926,63000.0
2013-06-25 14:20:00,74.6,74.62,74.48,74.58,33000.0,56.4926,56.5078,56.4018,56.4775,33000.0
2013-06-25 14:25:00,74.58,74.61,74.45,74.49,46200.0,56.4775,56.5002,56.3791,56.4093,46200.0
2013-06-25 14:30:00,74.48,74.59,74.43,74.58,53000.0,56.4018,56.4851,56.3639,56.4775,53000.0
2013-06-25 14:35:00,74.57,74.65,74.56,74.58,39100.0,56.4699,56.5305,56.4624,56.4775,39100.0
2013-06-25 14:40:00,74.58,74.6,74.49,74.49,54500.0,56.4775,56.4926,56.4093,56.4093,54500.0
2013-06-25 14:45:00,74.48,74.51,74.43,74.44,40800.0,56.4018,56.4245,56.3639,56.3715,40800.0
2013-06-25 14:50:00,74.43,74.45,74.36,74.42,47300.0,56.3639,56.3791,56.3109,56.3563,47300.0
2013-06-25 14:55:00,74.41,74.45,74.3,74.39,62200.0,56.3488,56.3791,56.2655,56.3336,62200.0
2013-06-25 15:00:00,74.39,74.4,74.32,74.36,99500.0,56.3336,56.3412,56.2806,56.3109,99500.0
2013-06-25 15:05:00,74.36,74.37,74.28,74.34,111300.0,56.3109,56.3185,56.2503,56.2958,111300.0
2013-06-25 15:10:00,74.34,74.35,74.26,74.28,61700.0,56.2958,56.3033,56.2352,56.2503,61700.0
2013-06-25 15:15:00,74.28,74.35,74.25,74.27,73100.0,56.2503,56.3033,56.2276,56.2427,73100.0
2013-06-25 15:20:00,74.28,74.29,74.21,74.27,114400.0,56.2503,56.2579,56.1973,56.2427,114400.0
2013-06-25 15:25:00,74.25,74.3,74.2,74.27,96800.0,56.2276,56.2655,56.1897,56.2427,96800.0
2013-06-25 15:30:00,74.27,74.36,74.25,74.36,111000.0,56.2427,56.3109,56.2276,56.3109,111000.0
2013-06-25 15:35:00,74.35,74.38,74.3,74.36,158600.0,56.3033,56.326,56.2655,56.3109,158600.0
2013-06-25 15:40:00,74.36,74.39,74.23,74.26,170300.0,56.3109,56.3336,56.2125,56.2352,170300.0
2013-06-25 15:45:00,74.25,74.32,74.17,74.2,224400.0,56.2276,56.2806,56.167,56.1897,224400.0
2013-06-25 15:50:00,74.19,74.25,74.13,74.21,238500.0,56.1822,56.2276,56.1367,56.1973,238500.0
2013-06-25 15:55:00,74.21,74.22,74.05,74.12,435200.0,56.1973,56.2049,56.0761,56.1292,435200.0
2013-06-26 09:30:00,74.79,75.23,74.63,74.86,230600.0,56.6365,56.9697,56.5154,56.6895,230600.0
2013-06-26 09:35:00,74.93,74.96,74.59,74.88,65800.0,56.7425,56.7653,56.4851,56.7047,65800.0
2013-06-26 09:40:00,74.83,74.93,74.67,74.8,70100.0,56.6668,56.7425,56.5457,56.6441,70100.0
2013-06-26 09:45:00,74.8,74.82,74.7,74.74,253100.0,56.6441,56.6592,56.5684,56.5987,253100.0
2013-06-26 09:50:00,74.74,74.84,74.68,74.81,160600.0,56.5987,56.6744,56.5532,56.6517,160600.0
2013-06-26 09:55:00,74.79,75.01,74.75,74.99,70400.0,56.6365,56.8031,56.6062,56.788,70400.0
2013-06-26 10:00:00,75.01,75.14,74.91,74.98,85200.0,56.8031,56.9016,56.7274,56.7804,85200.0
2013-06-26 10:05:00,74.96,75.03,74.86,74.93,88300.0,56.7653,56.8183,56.6895,56.7425,88300.0
2013-06-26 10:10:00,74.91,74.93,74.77,74.84,104900.0,56.7274,56.7425,56.6214,56.6744,104900.0
2013-06-26 10:15:00,74.82,74.83,74.58,74.78,133700.0,56.6592,56.6668,56.4775,56.629,133700.0
2013-06-26 10:20:00,74.78,74.85,74.71,74.77,61500.0,56.629,56.682,56.5759,56.6214,61500.0
2013-06-26 10:25:00,74.78,74.87,74.74,74.86,99100.0,56.629,56.6971,56.5987,56.6895,99100.0
2013-06-26 10:30:00,74.85,74.98,74.85,74.94,93100.0,56.682,56.7804,56.682,56.7501,93100.0
2013-06-26 10:35:00,74.95,75.06,74.95,75.06,42300.0,56.7577,56.841,56.7577,56.841,42300.0
2013-06-26 10:40:00,75.05,75.06,74.95,74.98,80500.0,56.8334,56.841,56.7577,56.7804,80500.0
2013-06-26 10:45:00,74.98,75.0,74.92,74.99,126000.0,56.7804,56.7956,56.735,56.788,126000.0
2013-06-26 10:50:00,75.01,75.02,74.94,74.99,43600.0,56.8031,56.8107,56.7501,56.788,43600.0
2013-06-26 10:55:00,74.98,75.04,74.9,74.98,78700.0,56.7804,56.8258,56.7198,56.7804,78700.0
2013-06-26 11:00:00,74.98,75.04,74.9,75.03,93700.0,56.7804,56.8258,56.7198,56.8183,93700.0
2013-06-26 11:05:00,75.03,75.11,74.99,75.11,98400.0,56.8183,56.8789,56.788,56.8789,98400.0
2013-06-26 11:10:00,75.11,75.18,75.05,75.17,99100.0,56.8789,56.9319,56.8334,56.9243,99100.0
2013-06-26 11:15:00,75.17,75.24,75.11,75.19,81200.0,56.9243,56.9773,56.8789,56.9394,81200.0
2013-06-26 11:20:00,75.18,75.2,75.09,75.16,64400.0,56.9319,56.947,56.8637,56.9167,64400.0
2013-06-26 11:25:00,75.16,75.2,75.11,75.17,74800.0,56.9167,56.947,56.8789,56.9243,74800.0
2013-06-26 11:30:00,75.16,75.24,75.08,75.24,82100.0,56.9167,56.9773,56.8561,56.9773,82100.0
2013-06-26 11:35:00,75.24,75.25,75.15,75.2,64600.0,56.9773,56.9849,56.9091,56.947,64600.0
2013-06-26 11:40:00,75.2,75.3,75.19,75.21,61800.0,56.947,57.0227,56.9394,56.9546,61800.0
2013-06-26 11:45:00,75.21,75.28,75.18,75.22,29700.0,56.9546,57.0076,56.9319,56.9622,29700.0
2013-06-26 11:50:00,75.21,75.21,75.11,75.11,38900.0,56.9546,56.9546,56.8789,56.8789,38900.0
2013-06-26 11:55:00,75.12,75.16,75.09,75.1,35300.0,56.8864,56.9167,56.8637,56.8713,35300.0
2013-06-26 12:00:00,75.09,75.4,75.09,75.36,73100.0,56.8637,57.0985,56.8637,57.0682,73100.0
2013-06-26 12:05:00,75.36,75.38,75.25,75.27,31600.0,57.0682,57.0833,56.9849,57.0,31600.0
2013-06-26 12:10:00,75.27,75.31,75.26,75.3,34300.0,57.0,57.0303,56.9924,57.0227,34300.0
2013-06-26 12:15:00,75.3,75.36,75.28,75.29,31400.0,57.0227,57.0682,57.0076,57.0152,31400.0
2013-06-26 12:20:00,75.28,75.29,75.24,75.25,34200.0,57.0076,57.0152,56.9773,56.9849,34200.0
2013-06-26 12:25:00,75.25,75.34,75.25,75.34,26500.0,56.9849,57.053,56.9849,57.053,26500.0
2013-06-26 12:30:00,75.34,75.35,75.29,75.3,28800.0,57.053,57.0606,57.0152,57.0227,28800.0
2013-06-26 12:35:00,75.3,75.34,75.28,75.33,28000.0,57.0227,57.053,57.0076,57.0455,28000.0
2013-06-26 12:40:00,75.33,75.36,75.29,75.3,39100.0,57.0455,57.0682,57.0152,57.0227,39100.0
2013-06-26 12:45:00,75.31,75.38,75.3,75.37,22300.0,57.0303,57.0833,57.0227,57.0757,22300.0
2013-06-26 12:50:00,75.37,75.45,75.37,75.43,52700.0,57.0757,57.1363,57.0757,57.1212,52700.0
2013-06-26 12:55:00,75.44,75.44,75.34,75.38,40100.0,57.1288,57.1288,57.053,57.0833,40100.0
2013-06-26 13:00:00,75.38,75.42,75.35,75.36,40800.0,57.0833,57.1136,57.0606,57.0682,40800.0
2013-06-26 13:05:00,75.36,75.49,75.36,75.47,44900.0,57.0682,57.1666,57.0682,57.1515,44900.0
2013-06-26 13:10:00,75.46,75.53,75.45,75.5,53400.0,57.1439,57.1969,57.1363,57.1742,53400.0
2013-06-26 13:15:00,75.51,75.53,75.47,75.51,35600.0,57.1818,57.1969,57.1515,57.1818,35600.0
2013-06-26 13:20:00,75.51,75.51,75.46,75.51,47300.0,57.1818,57.1818,57.1439,57.1818,47300.0
2013-06-26 13:25:00,75.5,75.63,75.47,75.62,46800.0,57.1742,57.2726,57.1515,57.2651,46800.0
2013-06-26 13:30:00,75.62,75.66,75.49,75.49,60300.0,57.2651,57.2954,57.1666,57.1666,60300.0
2013-06-26 13:35:00,75.5,75.55,75.5,75.53,27500.0,57.1742,57.2121,57.1742,57.1969,27500.0
2013-06-26 13:40:00,75.52,75.53,75.37,75.43,49900.0,57.1893,57.1969,57.0757,57.1212,49900.0
2013-06-26 13:45:00,75.42,75.5,75.42,75.48,39000.0,57.1136,57.1742,57.1136,57.159,39000.0
2013-06-26 13:50:00,75.47,75.49,75.42,75.44,76400.0,57.1515,57.1666,57.1136,57.1288,76400.0
2013-06-26 13:55:00,75.44,75.5,75.44,75.49,24000.0,57.1288,57.1742,57.1288,57.1666,24000.0
2013-06-26 14:00:00,75.48,75.52,75.42,75.44,58300.0,57.159,57.1893,57.1136,57.1288,58300.0
2013-06-26 14:05:00,75.44,75.45,75.37,75.44,66000.0,57.1288,57.1363,57.0757,57.1288,66000.0
2013-06-26 14:10:00,75.44,75.49,75.44,75.46,44300.0,57.1288,57.1666,57.1288,57.1439,44300.0
2013-06-26 14:15:00,75.47,75.56,75.47,75.51,34400.0,57.1515,57.2196,57.1515,57.1818,34400.0
2013-06-26 14:20:00,75.52,75.55,75.49,75.54,29100.0,57.1893,57.2121,57.1666,57.2045,29100.0
2013-06-26 14:25:00,75.53,75.59,75.53,75.58,30900.0,57.1969,57.2423,57.1969,57.2348,30900.0
2013-06-26 14:30:00,75.56,75.58,75.48,75.5,54500.0,57.2196,57.2348,57.159,57.1742,54500.0
2013-06-26 14:35:00,75.5,75.55,75.49,75.52,42000.0,57.1742,57.2121,57.1666,57.1893,42000.0
2013-06-26 14:40:00,75.53,75.59,75.5,75.59,35200.0,57.1969,57.2423,57.1742,57.2423,35200.0
2013-06-26 14:45:00,75.57,75.61,75.54,75.58,41500.0,57.2272,57.2575,57.2045,57.2348,41500.0
2013-06-26 14:50:00,75.58,75.64,75.54,75.63,38000.0,57.2348,57.2802,57.2045,57.2726,38000.0
2013-06-26 14:55:00,75.62,75.67,75.6,75.62,75100.0,57.2651,57.3029,57.2499,57.2651,75100.0
2013-06-26 15:00:00,75.61,75.75,75.61,75.71,72300.0,57.2575,57.3635,57.2575,57.3332,72300.0
2013-06-26 15:05:00,75.7,75.81,75.7,75.79,79200.0,57.3256,57.4089,57.3256,57.3938,79200.0
2013-06-26 15:10:00,75.78,75.84,75.78,75.83,84600.0,57.3862,57.4317,57.3862,57.4241,84600.0
2013-06-26 15:15:00,75.84,75.85,75.78,75.83,69900.0,57.4317,57.4392,57.3862,57.4241,69900.0
2013-06-26 15:20:00,75.82,75.84,75.78,75.81,62500.0,57.4165,57.4317,57.3862,57.4089,62500.0
2013-06-26 15:25:00,75.8,75.87,75.76,75.86,95300.0,57.4014,57.4544,57.3711,57.4468,95300.0
2013-06-26 15:30:00,75.86,75.87,75.74,75.74,85200.0,57.4468,57.4544,57.3559,57.3559,85200.0
2013-06-26 15:35:00,75.75,75.82,75.7,75.81,138800.0,57.3635,57.4165,57.3256,57.4089,138800.0
2013-06-26 15:40:00,75.81,75.85,75.75,75.76,171900.0,57.4089,57.4392,57.3635,57.3711,171900.0
2013-06-26 15:45:00,75.76,75.77,75.69,75.77,264100.0,57.3711,57.3787,57.3181,57.3787,264100.0
2013-06-26 15:50:00,75.76,75.84,75.74,75.78,297800.0,57.3711,57.4317,57.3559,57.3862,297800.0
2013-06-26 15:55:00,75.79,75.8,75.6,75.67,618900.0,57.3938,57.4014,57.2499,57.3029,618900.0
2013-06-27 09:30:00,75.99,76.06,75.82,75.86,98000.0,57.5453,57.5983,57.4165,57.4468,98000.0
2013-06-27 09:35:00,75.89,76.17,75.8,76.15,99300.0,57.4695,57.6816,57.4014,57.6664,99300.0
2013-06-27 09:40:00,76.16,76.3,76.1,76.16,125900.0,57.674,57.78,57.6286,57.674,125900.0
2013-06-27 09:45:00,76.21,76.34,76.14,76.3,101500.0,57.7119,57.8103,57.6588,57.78,101500.0
2013-06-27 09:50:00,76.31,76.31,76.17,76.22,57200.0,57.7876,57.7876,57.6816,57.7194,57200.0
2013-06-27 09:55:00,76.23,76.49,76.23,76.45,93700.0,57.727,57.9239,57.727,57.8936,93700.0
2013-06-27 10:00:00,76.47,76.55,76.22,76.36,147100.0,57.9087,57.9693,57.7194,57.8254,147100.0
2013-06-27 10:05:00,76.36,76.44,76.26,76.37,155400.0,57.8254,57.886,57.7497,57.833,155400.0
2013-06-27 10:10:00,76.4,76.5,76.31,76.47,76600.0,57.8557,57.9315,57.7876,57.9087,76600.0
2013-06-27 10:15:00,76.48,76.65,76.45,76.54,143500.0,57.9163,58.0451,57.8936,57.9618,143500.0
2013-06-27 10:20:00,76.55,76.58,76.5,76.57,53300.0,57.9693,57.992,57.9315,57.9845,53300.0
2013-06-27 10:25:00,76.56,76.65,76.56,76.65,70100.0,57.9769,58.0451,57.9769,58.0451,70100.0
2013-06-27 10:30:00,76.64,76.82,76.62,76.65,136000.0,58.0375,58.1738,58.0223,58.0451,136000.0
2013-06-27 10:35:00,76.65,76.67,76.5,76.53,121000.0,58.0451,58.0602,57.9315,57.9542,121000.0
2013-06-27 10:40:00,76.53,76.59,76.45,76.45,122000.0,57.9542,57.9996,57.8936,57.8936,122000.0
2013-06-27 10:45:00,76.47,76.52,76.44,76.48,58000.0,57.9087,57.9466,57.886,57.9163,58000.0
2013-06-27 10:50:00,76.48,76.57,76.45,76.56,36800.0,57.9163,57.9845,57.8936,57.9769,36800.0
2013-06-27 10:55:00,76.56,76.57,76.48,76.48,29700.0,57.9769,57.9845,57.9163,57.9163,29700.0
2013-06-27 11:00:00,76.48,76.56,76.43,76.55,67100.0,57.9163,57.9769,57.8785,57.9693,67100.0
2013-06-27 11:05:00,76.55,76.57,76.42,76.44,56600.0,57.9693,57.9845,57.8709,57.886,56600.0
2013-06-27 11:10:00,76.44,76.44,76.33,76.35,74700.0,57.886,57.886,57.8027,57.8179,74700.0
2013-06-27 11:15:00,76.34,76.42,76.28,76.29,68200.0,57.8103,57.8709,57.7649,57.7724,68200.0
2013-06-27 11:20:00,76.28,76.36,76.26,76.36,60600.0,57.7649,57.8254,57.7497,57.8254,60600.0
2013-06-27 11:25:00,76.35,76.37,76.31,76.32,32700.0,57.8179,57.833,57.7876,57.7952,32700.0
2013-06-27 11:30:00,76.32,76.43,76.31,76.42,49000.0,57.7952,57.8785,57.7876,57.8709,49000.0
2013-06-27 11:35:00,76.42,76.42,76.33,76.35,30300.0,57.8709,57.8709,57.8027,57.8179,30300.0
2013-06-27 11:40:00,76.35,76.38,76.31,76.31,28700.0,57.8179,57.8406,57.7876,57.7876,28700.0
2013-06-27 11:45:00,76.32,76.33,76.27,76.31,28800.0,57.7952,57.8027,57.7573,57.7876,28800.0
2013-06-27 11:50:00,76.3,76.46,76.3,76.46,33800.0,57.78,57.9012,57.78,57.9012,33800.0
2013-06-27 11:55:00,76.46,76.56,76.42,76.49,68900.0,57.9012,57.9769,57.8709,57.9239,68900.0
2013-06-27 12:00:00,76.49,76.53,76.36,76.39,49100.0,57.9239,57.9542,57.8254,57.8482,49100.0
2013-06-27 12:05:00,76.39,76.49,76.24,76.3,79800.0,57.8482,57.9239,57.7346,57.78,79800.0
2013-06-27 12:10:00,76.3,76.36,76.27,76.33,34500.0,57.78,57.8254,57.7573,57.8027,34500.0
2013-06-27 12:15:00,76.33,76.33,76.25,76.28,27900.0,57.8027,57.8027,57.7421,57.7649,27900.0
2013-06-27 12:20:00,76.27,76.29,76.15,76.16,35700.0,57.7573,57.7724,57.6664,57.674,35700.0
2013-06-27 12:25:00,76.16,76.19,76.13,76.17,19300.0,57.674,57.6967,57.6513,57.6816,19300.0
2013-06-27 12:30:00,76.17,76.22,76.16,76.22,35600.0,57.6816,57.7194,57.674,57.7194,35600.0
2013-06-27 12:35:00,76.22,76.32,76.22,76.32,34900.0,57.7194,57.7952,57.7194,57.7952,34900.0
2013-06-27 12:40:00,76.32,76.37,76.25,76.26,27000.0,57.7952,57.833,57.7421,57.7497,27000.0
2013-06-27 12:45:00,76.25,76.26,76.14,76.14,46400.0,57.7421,57.7497,57.6588,57.6588,46400.0
2013-06-27 12:50:00,76.14,76.16,76.13,76.15,17500.0,57.6588,57.674,57.6513,57.6664,17500.0
2013-06-27 12:55:00,76.15,76.29,76.15,76.2,36800.0,57.6664,57.7724,57.6664,57.7043,36800.0
2013-06-27 13:00:00,76.19,76.38,76.16,76.35,40900.0,57.6967,57.8406,57.674,57.8179,40900.0
2013-06-27 13:05:00,76.35,76.35,76.26,76.26,24400.0,57.8179,57.8179,57.7497,57.7497,24400.0
2013-06-27 13:10:00,76.26,76.33,76.22,76.27,24000.0,57.7497,57.8027,57.7194,57.7573,24000.0
2013-06-27 13:15:00,76.27,76.35,76.26,76.28,20200.0,57.7573,57.8179,57.7497,57.7649,20200.0
2013-06-27 13:20:00,76.28,76.29,76.18,76.19,34400.0,57.7649,57.7724,57.6891,57.6967,34400.0
2013-06-27 13:25:00,76.19,76.28,76.18,76.26,22200.0,57.6967,57.7649,57.6891,57.7497,22200.0
2013-06-27 13:30:00,76.25,76.37,76.25,76.37,22200.0,57.7421,57.833,57.7421,57.833,22200.0
2013-06-27 13:35:00,76.37,76.4,76.3,76.32,31400.0,57.833,57.8557,57.78,57.7952,31400.0
2013-06-27 13:40:00,76.32,76.37,76.28,76.3,39200.0,57.7952,57.833,57.7649,57.78,39200.0
2013-06-27 13:45:00,76.31,76.36,76.28,76.35,26400.0,57.7876,57.8254,57.7649,57.8179,26400.0
2013-06-27 13:50:00,76.35,76.35,76.3,76.33,19100.0,57.8179,57.8179,57.78,57.8027,19100.0
2013-06-27 13:55:00,76.33,76.33,76.16,76.16,38000.0,57.8027,57.8027,57.674,57.674,38000.0
2013-06-27 14:00:00,76.17,76.17,76.03,76.09,60800.0,57.6816,57.6816,57.5755,57.621,60800.0
2013-06-27 14:05:00,76.08,76.1,75.98,75.99,46400.0,57.6134,57.6286,57.5377,57.5453,46400.0
2013-06-27 14:10:00,75.99,76.12,75.94,76.12,47000.0,57.5453,57.6437,57.5074,57.6437,47000.0
2013-06-27 14:15:00,76.12,76.12,76.06,76.11,32800.0,57.6437,57.6437,57.5983,57.6361,32800.0
2013-06-27 14:20:00,76.11,76.17,76.03,76.07,46900.0,57.6361,57.6816,57.5755,57.6058,46900.0
2013-06-27 14:25:00,76.06,76.2,76.03,76.19,49500.0,57.5983,57.7043,57.5755,57.6967,49500.0
2013-06-27 14:30:00,76.2,76.24,76.17,76.18,48100.0,57.7043,57.7346,57.6816,57.6891,48100.0
2013-06-27 14:35:00,76.17,76.22,76.11,76.12,48300.0,57.6816,57.7194,57.6361,57.6437,48300.0
2013-06-27 14:40:00,76.13,76.17,76.06,76.1,41500.0,57.6513,57.6816,57.5983,57.6286,41500.0
2013-06-27 14:45:00,76.09,76.17,76.04,76.13,26900.0,57.621,57.6816,57.5831,57.6513,26900.0
2013-06-27 14:50:00,76.12,76.18,76.12,76.13,19600.0,57.6437,57.6891,57.6437,57.6513,19600.0
2013-06-27 14:55:00,76.13,76.16,76.08,76.11,48000.0,57.6513,57.674,57.6134,57.6361,48000.0
2013-06-27 15:00:00,76.11,76.14,76.06,76.09,38700.0,57.6361,57.6588,57.5983,57.621,38700.0
2013-06-27 15:05:00,76.09,76.13,76.0,76.05,43700.0,57.621,57.6513,57.5528,57.5907,43700.0
2013-06-27 15:10:00,76.06,76.17,76.04,76.13,52400.0,57.5983,57.6816,57.5831,57.6513,52400.0
2013-06-27 15:15:00,76.12,76.19,76.11,76.19,32800.0,57.6437,57.6967,57.6361,57.6967,32800.0
2013-06-27 15:20:00,76.18,76.19,76.13,76.19,59400.0,57.6891,57.6967,57.6513,57.6967,59400.0
2013-06-27 15:25:00,76.18,76.29,76.18,76.28,47900.0,57.6891,57.7724,57.6891,57.7649,47900.0
2013-06-27 15:30:00,76.29,76.31,76.21,76.22,90300.0,57.7724,57.7876,57.7119,57.7194,90300.0
2013-06-27 15:35:00,76.22,76.24,76.17,76.24,63500.0,57.7194,57.7346,57.6816,57.7346,63500.0
2013-06-27 15:40:00,76.23,76.29,76.22,76.23,100900.0,57.727,57.7724,57.7194,57.727,100900.0
2013-06-27 15:45:00,76.22,76.27,76.15,76.24,182100.0,57.7194,57.7573,57.6664,57.7346,182100.0
2013-06-27 15:50:00,76.23,76.29,76.21,76.29,147700.0,57.727,57.7724,57.7119,57.7724,147700.0
2013-06-27 15:55:00,76.3,76.33,76.16,76.27,376900.0,57.78,57.8027,57.674,57.7573,376900.0
2013-06-28 09:30:00,76.16,76.32,75.92,76.3,151000.0,57.674,57.7952,57.4922,57.78,151000.0
2013-06-28 09:35:00,76.33,76.48,76.24,76.47,92700.0,57.8027,57.9163,57.7346,57.9087,92700.0
2013-06-28 09:40:00,76.48,76.48,76.35,76.4,50000.0,57.9163,57.9163,57.8179,57.8557,50000.0
2013-06-28 09:45:00,76.41,76.55,76.3,76.43,103700.0,57.8633,57.9693,57.78,57.8785,103700.0
2013-06-28 09:50:00,76.42,76.43,76.28,76.35,109100.0,57.8709,57.8785,57.7649,57.8179,109100.0
2013-06-28 09:55:00,76.36,76.4,76.3,76.35,78300.0,57.8254,57.8557,57.78,57.8179,78300.0
2013-06-28 10:00:00,76.36,76.58,76.32,76.55,128200.0,57.8254,57.992,57.7952,57.9693,128200.0
2013-06-28 10:05:00,76.53,76.61,76.43,76.6,141900.0,57.9542,58.0148,57.8785,58.0072,141900.0
2013-06-28 10:10:00,76.58,76.77,76.51,76.77,80900.0,57.992,58.1359,57.939,58.1359,80900.0
2013-06-28 10:15:00,76.77,76.83,76.74,76.78,92300.0,58.1359,58.1814,58.1132,58.1435,92300.0
2013-06-28 10:20:00,76.76,76.8,76.62,76.78,80600.0,58.1284,58.1586,58.0223,58.1435,80600.0
2013-06-28 10:25:00,76.78,76.78,76.66,76.76,68800.0,58.1435,58.1435,58.0526,58.1284,68800.0
2013-06-28 10:30:00,76.76,76.83,76.73,76.74,63100.0,58.1284,58.1814,58.1056,58.1132,63100.0
2013-06-28 10:35:00,76.75,76.86,76.71,76.84,76300.0,58.1208,58.2041,58.0905,58.1889,76300.0
2013-06-28 10:40:00,76.83,76.84,76.72,76.76,48500.0,58.1814,58.1889,58.0981,58.1284,48500.0
2013-06-28 10:45:00,76.77,76.78,76.66,76.78,54400.0,58.1359,58.1435,58.0526,58.1435,54400.0
2013-06-28 10:50:00,76.77,76.88,76.75,76.87,55200.0,58.1359,58.2192,58.1208,58.2117,55200.0
2013-06-28 10:55:00,76.87,76.92,76.84,76.86,67100.0,58.2117,58.2495,58.1889,58.2041,67100.0
2013-06-28 11:00:00,76.84,76.98,76.8,76.95,75200.0,58.1889,58.295,58.1586,58.2722,75200.0
2013-06-28 11:05:00,76.95,77.05,76.93,77.02,108900.0,58.2722,58.348,58.2571,58.3252,108900.0
2013-06-28 11:10:00,77.02,77.08,76.96,76.97,61300.0,58.3252,58.3707,58.2798,58.2874,61300.0
2013-06-28 11:15:00,76.98,77.04,76.95,77.03,91500.0,58.295,58.3404,58.2722,58.3328,91500.0
2013-06-28 11:20:00,77.04,77.05,76.94,77.02,56700.0,58.3404,58.348,58.2647,58.3252,56700.0
2013-06-28 11:25:00,77.03,77.08,76.99,77.0,40100.0,58.3328,58.3707,58.3025,58.3101,40100.0
2013-06-28 11:30:00,77.01,77.15,77.01,77.02,47600.0,58.3177,58.4237,58.3177,58.3252,47600.0
2013-06-28 11:35:00,77.02,77.2,76.99,77.16,63600.0,58.3252,58.4616,58.3025,58.4313,63600.0
2013-06-28 11:40:00,77.15,77.18,77.07,77.13,70100.0,58.4237,58.4464,58.3631,58.4085,70100.0
2013-06-28 11:45:00,77.14,77.16,77.07,77.07,97800.0,58.4161,58.4313,58.3631,58.3631,97800.0
2013-06-28 11:50:00,77.07,77.1,77.0,77.05,59100.0,58.3631,58.3858,58.3101,58.348,59100.0
2013-06-28 11:55:00,77.05,77.07,76.96,77.03,50400.0,58.348,58.3631,58.2798,58.3328,50400.0
2013-06-28 12:00:00,77.02,77.05,76.91,76.97,31700.0,58.3252,58.348,58.2419,58.2874,31700.0
2013-06-28 12:05:00,76.98,77.01,76.94,77.0,82900.0,58.295,58.3177,58.2647,58.3101,82900.0
2013-06-28 12:10:00,77.0,77.09,76.96,77.08,61000.0,58.3101,58.3783,58.2798,58.3707,61000.0
2013-06-28 12:15:00,77.08,77.09,76.99,77.0,63600.0,58.3707,58.3783,58.3025,58.3101,63600.0
2013-06-28 12:20:00,76.99,77.08,76.98,77.0,64700.0,58.3025,58.3707,58.295,58.3101,64700.0
2013-06-28 12:25:00,77.0,77.09,76.98,77.09,50800.0,58.3101,58.3783,58.295,58.3783,50800.0
2013-06-28 12:30:00,77.09,77.09,76.98,77.05,44300.0,58.3783,58.3783,58.295,58.348,44300.0
2013-06-28 12:35:00,77.04,77.16,77.03,77.15,35800.0,58.3404,58.4313,58.3328,58.4237,35800.0
2013-06-28 12:40:00,77.16,77.18,77.08,77.13,51300.0,58.4313,58.4464,58.3707,58.4085,51300.0
2013-06-28 12:45:00,77.13,77.25,77.1,77.15,67800.0,58.4085,58.4994,58.3858,58.4237,67800.0
2013-06-28 12:50:00,77.16,77.26,77.11,77.24,67000.0,58.4313,58.507,58.3934,58.4918,67000.0
2013-06-28 12:55:00,77.25,77.29,77.15,77.19,68300.0,58.4994,58.5297,58.4237,58.454,68300.0
2013-06-28 13:00:00,77.2,77.24,77.17,77.22,61800.0,58.4616,58.4918,58.4388,58.4767,61800.0
2013-06-28 13:05:00,77.21,77.35,77.2,77.32,125600.0,58.4691,58.5751,58.4616,58.5524,125600.0
2013-06-28 13:10:00,77.3,77.42,77.29,77.35,70000.0,58.5373,58.6282,58.5297,58.5751,70000.0
2013-06-28 13:15:00,77.35,77.51,77.34,77.49,119900.0,58.5751,58.6963,58.5676,58.6812,119900.0
2013-06-28 13:20:00,77.49,77.5,77.41,77.46,80300.0,58.6812,58.6887,58.6206,58.6584,80300.0
2013-06-28 13:25:00,77.45,77.54,77.42,77.48,103600.0,58.6509,58.719,58.6282,58.6736,103600.0
2013-06-28 13:30:00,77.46,77.5,77.43,77.5,49900.0,58.6584,58.6887,58.6357,58.6887,49900.0
2013-06-28 13:35:00,77.5,77.53,77.49,77.51,65200.0,58.6887,58.7115,58.6812,58.6963,65200.0
2013-06-28 13:40:00,77.5,77.59,77.5,77.58,130800.0,58.6887,58.7569,58.6887,58.7493,130800.0
2013-06-28 13:45:00,77.57,77.57,77.5,77.52,56600.0,58.7417,58.7417,58.6887,58.7039,56600.0
2013-06-28 13:50:00,77.51,77.63,77.5,77.56,72600.0,58.6963,58.7872,58.6887,58.7342,72600.0
2013-06-28 13:55:00,77.56,77.67,77.56,77.6,98800.0,58.7342,58.8175,58.7342,58.7645,98800.0
2013-06-28 14:00:00,77.61,77.67,77.59,77.66,79900.0,58.772,58.8175,58.7569,58.8099,79900.0
2013-06-28 14:05:00,77.65,77.73,77.64,77.67,86200.0,58.8023,58.8629,58.7948,58.8175,86200.0
2013-06-28 14:10:00,77.69,77.79,77.67,77.69,103000.0,58.8326,58.9083,58.8175,58.8326,103000.0
2013-06-28 14:15:00,77.7,77.75,77.67,77.72,66500.0,58.8402,58.8781,58.8175,58.8553,66500.0
2013-06-28 14:20:00,77.7,77.76,77.67,77.72,200200.0,58.8402,58.8856,58.8175,58.8553,200200.0
2013-06-28 14:25:00,77.72,77.76,77.68,77.69,75900.0,58.8553,58.8856,58.825,58.8326,75900.0
2013-06-28 14:30:00,77.69,77.74,77.67,77.68,72700.0,58.8326,58.8705,58.8175,58.825,72700.0
2013-06-28 14:35:00,77.67,77.72,77.67,77.7,65100.0,58.8175,58.8553,58.8175,58.8402,65100.0
2013-06-28 14:40:00,77.7,77.7,77.57,77.64,125900.0,58.8402,58.8402,58.7417,58.7948,125900.0
2013-06-28 14:45:00,77.64,77.68,77.59,77.61,69800.0,58.7948,58.825,58.7569,58.772,69800.0
2013-06-28 14:50:00,77.61,77.62,77.46,77.49,112200.0,58.772,58.7796,58.6584,58.6812,112200.0
2013-06-28 14:55:00,77.48,77.49,77.36,77.46,171600.0,58.6736,58.6812,58.5827,58.6584,171600.0
2013-06-28 15:00:00,77.47,77.47,77.24,77.3,181600.0,58.666,58.666,58.4918,58.5373,181600.0
2013-06-28 15:05:00,77.3,77.41,77.29,77.37,165800.0,58.5373,58.6206,58.5297,58.5903,165800.0
2013-06-28 15:10:00,77.37,77.38,77.31,77.33,145200.0,58.5903,58.5979,58.5449,58.56,145200.0
2013-06-28 15:15:00,77.33,77.34,77.17,77.25,134200.0,58.56,58.5676,58.4388,58.4994,134200.0
2013-06-28 15:20:00,77.25,77.28,77.17,77.19,171600.0,58.4994,58.5221,58.4388,58.454,171600.0
2013-06-28 15:25:00,77.2,77.2,77.14,77.17,166700.0,58.4616,58.4616,58.4161,58.4388,166700.0
2013-06-28 15:30:00,77.17,77.44,77.17,77.39,169900.0,58.4388,58.6433,58.4388,58.6054,169900.0
2013-06-28 15:35:00,77.39,77.49,77.38,77.44,141000.0,58.6054,58.6812,58.5979,58.6433,141000.0
2013-06-28 15:40:00,77.43,77.49,77.4,77.45,154300.0,58.6357,58.6812,58.613,58.6509,154300.0
2013-06-28 15:45:00,77.45,77.53,77.37,77.4,244800.0,58.6509,58.7115,58.5903,58.613,244800.0
2013-06-28 15:50:00,77.4,77.43,77.31,77.32,269600.0,58.613,58.6357,58.5449,58.5524,269600.0
2013-06-28 15:55:00,77.32,77.38,77.07,77.08,649800.0,58.5524,58.5979,58.3631,58.3707,649800.0
2013-07-01 09:30:00,77.63,77.8,77.59,77.65,180100.0,58.7872,58.9159,58.7569,58.8023,180100.0
2013-07-01 09:35:00,77.65,77.78,77.28,77.34,92300.0,58.8023,58.9008,58.5221,58.5676,92300.0
2013-07-01 09:40:00,77.34,77.45,77.15,77.24,76400.0,58.5676,58.6509,58.4237,58.4918,76400.0
2013-07-01 09:45:00,77.25,77.47,77.16,77.4,92300.0,58.4994,58.666,58.4313,58.613,92300.0
2013-07-01 09:50:00,77.42,77.47,77.25,77.29,76300.0,58.6282,58.666,58.4994,58.5297,76300.0
2013-07-01 09:55:00,77.3,77.58,77.29,77.45,70900.0,58.5373,58.7493,58.5297,58.6509,70900.0
2013-07-01 10:00:00,77.44,77.71,77.42,77.58,95800.0,58.6433,58.8478,58.6282,58.7493,95800.0
2013-07-01 10:05:00,77.58,77.73,77.55,77.72,75200.0,58.7493,58.8629,58.7266,58.8553,75200.0
2013-07-01 10:10:00,77.72,77.77,77.69,77.77,124300.0,58.8553,58.8932,58.8326,58.8932,124300.0
2013-07-01 10:15:00,77.77,77.81,77.66,77.75,109200.0,58.8932,58.9235,58.8099,58.8781,109200.0
2013-07-01 10:20:00,77.75,77.75,77.67,77.7,78700.0,58.8781,58.8781,58.8175,58.8402,78700.0
2013-07-01 10:25:00,77.69,77.73,77.62,77.67,90200.0,58.8326,58.8629,58.7796,58.8175,90200.0
2013-07-01 10:30:00,77.67,77.8,77.67,77.78,71000.0,58.8175,58.9159,58.8175,58.9008,71000.0
2013-07-01 10:35:00,77.78,77.79,77.69,77.71,68500.0,58.9008,58.9083,58.8326,58.8478,68500.0
2013-07-01 10:40:00,77.72,77.79,77.7,77.72,50800.0,58.8553,58.9083,58.8402,58.8553,50800.0
2013-07-01 10:45:00,77.71,77.74,77.69,77.71,63600.0,58.8478,58.8705,58.8326,58.8478,63600.0
2013-07-01 10:50:00,77.72,77.74,77.68,77.71,82400.0,58.8553,58.8705,58.825,58.8478,82400.0
2013-07-01 10:55:00,77.7,77.71,77.41,77.41,94800.0,58.8402,58.8478,58.6206,58.6206,94800.0
2013-07-01 11:00:00,77.42,77.5,77.38,77.39,56500.0,58.6282,58.6887,58.5979,58.6054,56500.0
2013-07-01 11:05:00,77.39,77.51,77.36,77.5,62200.0,58.6054,58.6963,58.5827,58.6887,62200.0
2013-07-01 11:10:00,77.51,77.53,77.44,77.47,58700.0,58.6963,58.7115,58.6433,58.666,58700.0
2013-07-01 11:15:00,77.47,77.47,77.34,77.43,46200.0,58.666,58.666,58.5676,58.6357,46200.0
2013-07-01 11:20:00,77.43,77.44,77.32,77.42,43000.0,58.6357,58.6433,58.5524,58.6282,43000.0
2013-07-01 11:25:00,77.42,77.43,77.32,77.32,34700.0,58.6282,58.6357,58.5524,58.5524,34700.0
2013-07-01 11:30:00,77.33,77.43,77.32,77.37,41000.0,58.56,58.6357,58.5524,58.5903,41000.0
2013-07-01 11:35:00,77.36,77.39,77.28,77.29,56000.0,58.5827,58.6054,58.5221,58.5297,56000.0
2013-07-01 11:40:00,77.28,77.36,77.25,77.25,104200.0,58.5221,58.5827,58.4994,58.4994,104200.0
2013-07-01 11:45:00,77.25,77.29,77.14,77.21,109800.0,58.4994,58.5297,58.4161,58.4691,109800.0
2013-07-01 11:50:00,77.2,77.24,77.12,77.14,52200.0,58.4616,58.4918,58.401,58.4161,52200.0
2013-07-01 11:55:00,77.15,77.3,77.14,77.26,37600.0,58.4237,58.5373,58.4161,58.507,37600.0
2013-07-01 12:00:00,77.26,77.29,77.25,77.26,36100.0,58.507,58.5297,58.4994,58.507,36100.0
2013-07-01 12:05:00,77.26,77.26,77.2,77.26,30700.0,58.507,58.507,58.4616,58.507,30700.0
2013-07-01 12:10:00,77.26,77.27,77.21,77.26,23500.0,58.507,58.5146,58.4691,58.507,23500.0
2013-07-01 12:15:00,77.26,77.34,77.2,77.21,68300.0,58.507,58.5676,58.4616,58.4691,68300.0
2013-07-01 12:20:00,77.21,77.23,77.04,77.05,71200.0,58.4691,58.4843,58.3404,58.348,71200.0
2013-07-01 12:25:00,77.05,77.06,76.92,77.02,64800.0,58.348,58.3555,58.2495,58.3252,64800.0
2013-07-01 12:30:00,77.02,77.15,77.02,77.11,38900.0,58.3252,58.4237,58.3252,58.3934,38900.0
2013-07-01 12:35:00,77.1,77.16,77.07,77.16,31400.0,58.3858,58.4313,58.3631,58.4313,31400.0
2013-07-01 12:40:00,77.17,77.2,77.08,77.1,45700.0,58.4388,58.4616,58.3707,58.3858,45700.0
2013-07-01 12:45:00,77.09,77.22,77.04,77.2,46900.0,58.3783,58.4767,58.3404,58.4616,46900.0
2013-07-01 12:50:00,77.2,77.23,77.11,77.13,38200.0,58.4616,58.4843,58.3934,58.4085,38200.0
2013-07-01 12:55:00,77.13,77.15,77.09,77.11,36600.0,58.4085,58.4237,58.3783,58.3934,36600.0
2013-07-01 13:00:00,77.12,77.16,77.08,77.15,39100.0,58.401,58.4313,58.3707,58.4237,39100.0
2013-07-01 13:05:00,77.15,77.18,77.05,77.06,34200.0,58.4237,58.4464,58.348,58.3555,34200.0
2013-07-01 13:10:00,77.08,77.13,77.03,77.04,35200.0,58.3707,58.4085,58.3328,58.3404,35200.0
2013-07-01 13:15:00,77.03,77.07,77.01,77.04,21200.0,58.3328,58.3631,58.3177,58.3404,21200.0
2013-07-01 13:20:00,77.05,77.05,76.95,76.99,36100.0,58.348,58.348,58.2722,58.3025,36100.0
2013-07-01 13:25:00,77.0,77.04,76.91,76.92,60900.0,58.3101,58.3404,58.2419,58.2495,60900.0
2013-07-01 13:30:00,76.93,76.94,76.89,76.92,41000.0,58.2571,58.2647,58.2268,58.2495,41000.0
2013-07-01 13:35:00,76.91,76.92,76.84,76.88,61200.0,58.2419,58.2495,58.1889,58.2192,61200.0
2013-07-01 13:40:00,76.88,76.9,76.71,76.73,66700.0,58.2192,58.2344,58.0905,58.1056,66700.0
2013-07-01 13:45:00,76.73,76.79,76.67,76.72,56100.0,58.1056,58.1511,58.0602,58.0981,56100.0
2013-07-01 13:50:00,76.71,76.72,76.67,76.68,69200.0,58.0905,58.0981,58.0602,58.0678,69200.0
2013-07-01 13:55:00,76.68,76.69,76.63,76.67,74600.0,58.0678,58.0753,58.0299,58.0602,74600.0
2013-07-01 14:00:00,76.67,76.84,76.67,76.8,85700.0,58.0602,58.1889,58.0602,58.1586,85700.0
2013-07-01 14:05:00,76.81,76.91,76.81,76.89,56800.0,58.1662,58.2419,58.1662,58.2268,56800.0
2013-07-01 14:10:00,76.9,76.91,76.73,76.77,74900.0,58.2344,58.2419,58.1056,58.1359,74900.0
2013-07-01 14:15:00,76.77,76.77,76.69,76.76,55300.0,58.1359,58.1359,58.0753,58.1284,55300.0
2013-07-01 14:20:00,76.76,76.8,76.72,76.73,72400.0,58.1284,58.1586,58.0981,58.1056,72400.0
2013-07-01 14:25:00,76.73,76.83,76.72,76.82,73500.0,58.1056,58.1814,58.0981,58.1738,73500.0
2013-07-01 14:30:00,76.83,76.84,76.73,76.74,61200.0,58.1814,58.1889,58.1056,58.1132,61200.0
2013-07-01 14:35:00,76.74,76.8,76.71,76.77,63700.0,58.1132,58.1586,58.0905,58.1359,63700.0
2013-07-01 14:40:00,76.77,76.96,76.75,76.95,71100.0,58.1359,58.2798,58.1208,58.2722,71100.0
2013-07-01 14:45:00,76.95,76.95,76.85,76.93,99700.0,58.2722,58.2722,58.1965,58.2571,99700.0
2013-07-01 14:50:00,76.92,77.05,76.91,77.01,94600.0,58.2495,58.348,58.2419,58.3177,94600.0
2013-07-01 14:55:00,77.01,77.07,77.0,77.04,75600.0,58.3177,58.3631,58.3101,58.3404,75600.0
2013-07-01 15:00:00,77.03,77.07,76.99,77.05,84300.0,58.3328,58.3631,58.3025,58.348,84300.0
2013-07-01 15:05:00,77.05,77.06,76.98,76.99,103100.0,58.348,58.3555,58.295,58.3025,103100.0
2013-07-01 15:10:00,76.99,77.05,76.97,77.01,71300.0,58.3025,58.348,58.2874,58.3177,71300.0
2013-07-01 15:15:00,77.01,77.03,76.97,76.99,63300.0,58.3177,58.3328,58.2874,58.3025,63300.0
2013-07-01 15:20:00,77.0,77.03,76.92,76.98,92100.0,58.3101,58.3328,58.2495,58.295,92100.0
2013-07-01 15:25:00,76.98,76.99,76.88,76.89,65000.0,58.295,58.3025,58.2192,58.2268,65000.0
2013-07-01 15:30:00,76.89,76.89,76.77,76.81,112400.0,58.2268,58.2268,58.1359,58.1662,112400.0
2013-07-01 15:35:00,76.81,76.88,76.76,76.83,124500.0,58.1662,58.2192,58.1284,58.1814,124500.0
2013-07-01 15:40:00,76.82,76.86,76.75,76.78,136000.0,58.1738,58.2041,58.1208,58.1435,136000.0
2013-07-01 15:45:00,76.77,76.78,76.69,76.72,231000.0,58.1359,58.1435,58.0753,58.0981,231000.0
2013-07-01 15:50:00,76.72,76.78,76.69,76.78,237800.0,58.0981,58.1435,58.0753,58.1435,237800.0
2013-07-01 15:55:00,76.78,76.94,76.76,76.86,506200.0,58.1435,58.2647,58.1284,58.2041,506200.0
2013-07-02 09:30:00,77.29,78.12,77.13,77.67,297800.0,58.5297,59.1582,58.4085,58.8175,297800.0
2013-07-02 09:35:00,77.67,77.69,77.45,77.54,111600.0,58.8175,58.8326,58.6509,58.719,111600.0
2013-07-02 09:40:00,77.52,77.61,77.41,77.47,98300.0,58.7039,58.772,58.6206,58.666,98300.0
2013-07-02 09:45:00,77.44,77.64,77.33,77.53,88600.0,58.6433,58.7948,58.56,58.7115,88600.0
2013-07-02 09:50:00,77.53,77.65,77.48,77.55,63600.0,58.7115,58.8023,58.6736,58.7266,63600.0
2013-07-02 09:55:00,77.55,77.65,77.54,77.58,78200.0,58.7266,58.8023,58.719,58.7493,78200.0
2013-07-02 10:00:00,77.57,77.68,77.43,77.47,91500.0,58.7417,58.825,58.6357,58.666,91500.0
2013-07-02 10:05:00,77.49,77.53,77.42,77.47,67500.0,58.6812,58.7115,58.6282,58.666,67500.0
2013-07-02 10:10:00,77.46,77.63,77.37,77.58,80400.0,58.6584,58.7872,58.5903,58.7493,80400.0
2013-07-02 10:15:00,77.58,77.61,77.5,77.56,87300.0,58.7493,58.772,58.6887,58.7342,87300.0
2013-07-02 10:20:00,77.56,77.78,77.56,77.7,125200.0,58.7342,58.9008,58.7342,58.8402,125200.0
2013-07-02 10:25:00,77.7,77.71,77.53,77.53,106800.0,58.8402,58.8478,58.7115,58.7115,106800.0
2013-07-02 10:30:00,77.52,77.58,77.34,77.45,155900.0,58.7039,58.7493,58.5676,58.6509,155900.0
2013-07-02 10:35:00,77.44,77.5,77.34,77.35,72700.0,58.6433,58.6887,58.5676,58.5751,72700.0
2013-07-02 10:40:00,77.35,77.48,77.31,77.32,59000.0,58.5751,58.6736,58.5449,58.5524,59000.0
2013-07-02 10:45:00,77.33,77.39,77.17,77.33,107600.0,58.56,58.6054,58.4388,58.56,107600.0
2013-07-02 10:50:00,77.33,77.43,77.31,77.39,43900.0,58.56,58.6357,58.5449,58.6054,43900.0
2013-07-02 10:55:00,77.4,77.5,77.4,77.48,38500.0,58.613,58.6887,58.613,58.6736,38500.0
2013-07-02 11:00:00,77.48,77.49,77.38,77.38,39700.0,58.6736,58.6812,58.5979,58.5979,39700.0
2013-07-02 11:05:00,77.38,77.49,77.33,77.46,47800.0,58.5979,58.6812,58.56,58.6584,47800.0
2013-07-02 11:10:00,77.46,77.51,77.44,77.49,44900.0,58.6584,58.6963,58.6433,58.6812,44900.0
2013-07-02 11:15:00,77.49,77.66,77.49,77.61,80000.0,58.6812,58.8099,58.6812,58.772,80000.0
2013-07-02 11:20:00,77.61,77.62,77.47,77.49,64200.0,58.772,58.7796,58.666,58.6812,64200.0
2013-07-02 11:25:00,77.49,77.56,77.46,77.54,83200.0,58.6812,58.7342,58.6584,58.719,83200.0
2013-07-02 11:30:00,77.54,77.61,77.51,77.54,38000.0,58.719,58.772,58.6963,58.719,38000.0
2013-07-02 11:35:00,77.55,77.67,77.55,77.67,61000.0,58.7266,58.8175,58.7266,58.8175,61000.0
2013-07-02 11:40:00,77.67,77.75,77.65,77.74,56300.0,58.8175,58.8781,58.8023,58.8705,56300.0
2013-07-02 11:45:00,77.74,77.8,77.68,77.77,85500.0,58.8705,58.9159,58.825,58.8932,85500.0
2013-07-02 11:50:00,77.77,77.8,77.7,77.76,70600.0,58.8932,58.9159,58.8402,58.8856,70600.0
2013-07-02 11:55:00,77.77,77.78,77.69,77.75,38100.0,58.8932,58.9008,58.8326,58.8781,38100.0
2013-07-02 12:00:00,77.74,77.87,77.74,77.87,74900.0,58.8705,58.9689,58.8705,58.9689,74900.0
2013-07-02 12:05:00,77.86,77.92,77.8,77.8,77400.0,58.9614,59.0068,58.9159,58.9159,77400.0
2013-07-02 12:10:00,77.81,77.81,77.67,77.7,32300.0,58.9235,58.9235,58.8175,58.8402,32300.0
2013-07-02 12:15:00,77.68,77.68,77.59,77.67,65400.0,58.825,58.825,58.7569,58.8175,65400.0
2013-07-02 12:20:00,77.67,77.68,77.51,77.59,41000.0,58.8175,58.825,58.6963,58.7569,41000.0
2013-07-02 12:25:00,77.6,77.62,77.58,77.61,21300.0,58.7645,58.7796,58.7493,58.772,21300.0
2013-07-02 12:30:00,77.61,77.72,77.59,77.7,49800.0,58.772,58.8553,58.7569,58.8402,49800.0
2013-07-02 12:35:00,77.7,77.73,77.68,77.7,35700.0,58.8402,58.8629,58.825,58.8402,35700.0
2013-07-02 12:40:00,77.71,77.72,77.59,77.64,58400.0,58.8478,58.8553,58.7569,58.7948,58400.0
2013-07-02 12:45:00,77.64,77.67,77.58,77.64,45400.0,58.7948,58.8175,58.7493,58.7948,45400.0
2013-07-02 12:50:00,77.64,77.67,77.63,77.64,23100.0,58.7948,58.8175,58.7872,58.7948,23100.0
2013-07-02 12:55:00,77.64,77.79,77.62,77.77,43000.0,58.7948,58.9083,58.7796,58.8932,43000.0
2013-07-02 13:00:00,77.77,77.77,77.65,77.65,32600.0,58.8932,58.8932,58.8023,58.8023,32600.0
2013-07-02 13:05:00,77.66,77.74,77.64,77.68,32100.0,58.8099,58.8705,58.7948,58.825,32100.0
2013-07-02 13:10:00,77.68,77.68,77.59,77.68,33500.0,58.825,58.825,58.7569,58.825,33500.0
2013-07-02 13:15:00,77.67,77.68,77.59,77.68,40300.0,58.8175,58.825,58.7569,58.825,40300.0
2013-07-02 13:20:00,77.67,77.68,77.61,77.67,26500.0,58.8175,58.825,58.772,58.8175,26500.0
2013-07-02 13:25:00,77.68,77.7,77.59,77.63,56000.0,58.825,58.8402,58.7569,58.7872,56000.0
2013-07-02 13:30:00,77.62,77.71,77.59,77.71,24700.0,58.7796,58.8478,58.7569,58.8478,24700.0
2013-07-02 13:35:00,77.7,77.7,77.51,77.57,49500.0,58.8402,58.8402,58.6963,58.7417,49500.0
2013-07-02 13:40:00,77.55,77.56,77.46,77.5,70400.0,58.7266,58.7342,58.6584,58.6887,70400.0
2013-07-02 13:45:00,77.5,77.52,77.44,77.47,33800.0,58.6887,58.7039,58.6433,58.666,33800.0
2013-07-02 13:50:00,77.46,77.56,77.45,77.55,28700.0,58.6584,58.7342,58.6509,58.7266,28700.0
2013-07-02 13:55:00,77.54,77.6,77.52,77.59,30000.0,58.719,58.7645,58.7039,58.7569,30000.0
2013-07-02 14:00:00,77.58,77.58,77.45,77.51,48700.0,58.7493,58.7493,58.6509,58.6963,48700.0
2013-07-02 14:05:00,77.51,77.52,77.23,77.25,50200.0,58.6963,58.7039,58.4843,58.4994,50200.0
2013-07-02 14:10:00,77.26,77.27,77.11,77.13,104100.0,58.507,58.5146,58.3934,58.4085,104100.0
2013-07-02 14:15:00,77.12,77.2,77.09,77.19,98000.0,58.401,58.4616,58.3783,58.454,98000.0
2013-07-02 14:20:00,77.18,77.19,77.1,77.12,75400.0,58.4464,58.454,58.3858,58.401,75400.0
2013-07-02 14:25:00,77.12,77.2,77.09,77.17,84200.0,58.401,58.4616,58.3783,58.4388,84200.0
2013-07-02 14:30:00,77.14,77.2,77.14,77.19,34300.0,58.4161,58.4616,58.4161,58.454,34300.0
2013-07-02 14:35:00,77.19,77.19,77.03,77.06,82800.0,58.454,58.454,58.3328,58.3555,82800.0
2013-07-02 14:40:00,77.07,77.11,76.98,77.06,107200.0,58.3631,58.3934,58.295,58.3555,107200.0
2013-07-02 14:45:00,77.05,77.13,76.96,77.12,105100.0,58.348,58.4085,58.2798,58.401,105100.0
2013-07-02 14:50:00,77.11,77.29,77.1,77.29,72900.0,58.3934,58.5297,58.3858,58.5297,72900.0
2013-07-02 14:55:00,77.29,77.31,77.21,77.22,38700.0,58.5297,58.5449,58.4691,58.4767,38700.0
2013-07-02 15:00:00,77.22,77.23,77.17,77.22,54600.0,58.4767,58.4843,58.4388,58.4767,54600.0
2013-07-02 15:05:00,77.21,77.32,77.2,77.29,69900.0,58.4691,58.5524,58.4616,58.5297,69900.0
2013-07-02 15:10:00,77.3,77.33,77.25,77.26,68900.0,58.5373,58.56,58.4994,58.507,68900.0
2013-07-02 15:15:00,77.27,77.27,77.19,77.2,50000.0,58.5146,58.5146,58.454,58.4616,50000.0
2013-07-02 15:20:00,77.21,77.25,77.09,77.11,69800.0,58.4691,58.4994,58.3783,58.3934,69800.0
2013-07-02 15:25:00,77.12,77.2,77.08,77.17,69200.0,58.401,58.4616,58.3707,58.4388,69200.0
2013-07-02 15:30:00,77.16,77.19,77.09,77.16,81600.0,58.4313,58.454,58.3783,58.4313,81600.0
2013-07-02 15:35:00,77.15,77.22,77.14,77.22,104900.0,58.4237,58.4767,58.4161,58.4767,104900.0
2013-07-02 15:40:00,77.22,77.23,77.14,77.17,81600.0,58.4767,58.4843,58.4161,58.4388,81600.0
2013-07-02 15:45:00,77.17,77.27,77.15,77.17,111800.0,58.4388,58.5146,58.4237,58.4388,111800.0
2013-07-02 15:50:00,77.18,77.3,77.18,77.25,136400.0,58.4464,58.5373,58.4464,58.4994,136400.0
2013-07-02 15:55:00,77.25,77.37,77.24,77.31,341000.0,58.4994,58.5903,58.4918,58.5449,341000.0
2013-07-03 09:30:00,76.99,77.39,76.92,77.37,143000.0,58.3025,58.6054,58.2495,58.5903,143000.0
2013-07-03 09:35:00,77.39,77.62,77.31,77.53,92700.0,58.6054,58.7796,58.5449,58.7115,92700.0
2013-07-03 09:40:00,77.53,77.63,77.47,77.47,59200.0,58.7115,58.7872,58.666,58.666,59200.0
2013-07-03 09:45:00,77.48,77.56,77.47,77.51,51700.0,58.6736,58.7342,58.666,58.6963,51700.0
2013-07-03 09:50:00,77.52,77.68,77.52,77.6,35200.0,58.7039,58.825,58.7039,58.7645,35200.0
2013-07-03 09:55:00,77.61,77.61,77.49,77.51,109600.0,58.772,58.772,58.6812,58.6963,109600.0
2013-07-03 10:00:00,77.5,77.76,77.48,77.51,93700.0,58.6887,58.8856,58.6736,58.6963,93700.0
2013-07-03 10:05:00,77.52,77.61,77.45,77.61,59300.0,58.7039,58.772,58.6509,58.772,59300.0
2013-07-03 10:10:00,77.62,77.63,77.46,77.62,80400.0,58.7796,58.7872,58.6584,58.7796,80400.0
2013-07-03 10:15:00,77.62,77.64,77.49,77.54,49300.0,58.7796,58.7948,58.6812,58.719,49300.0
2013-07-03 10:20:00,77.53,77.66,77.53,77.6,38800.0,58.7115,58.8099,58.7115,58.7645,38800.0
2013-07-03 10:25:00,77.6,77.71,77.52,77.69,43300.0,58.7645,58.8478,58.7039,58.8326,43300.0
2013-07-03 10:30:00,77.7,77.75,77.61,77.72,34400.0,58.8402,58.8781,58.772,58.8553,34400.0
2013-07-03 10:35:00,77.71,77.73,77.55,77.58,49300.0,58.8478,58.8629,58.7266,58.7493,49300.0
2013-07-03 10:40:00,77.59,77.66,77.55,77.58,41300.0,58.7569,58.8099,58.7266,58.7493,41300.0
2013-07-03 10:45:00,77.57,77.6,77.5,77.58,39500.0,58.7417,58.7645,58.6887,58.7493,39500.0
2013-07-03 10:50:00,77.58,77.58,77.49,77.53,49300.0,58.7493,58.7493,58.6812,58.7115,49300.0
2013-07-03 10:55:00,77.54,77.57,77.49,77.56,54000.0,58.719,58.7417,58.6812,58.7342,54000.0
2013-07-03 11:00:00,77.56,77.72,77.56,77.65,50700.0,58.7342,58.8553,58.7342,58.8023,50700.0
2013-07-03 11:05:00,77.64,77.64,77.5,77.51,58200.0,58.7948,58.7948,58.6887,58.6963,58200.0
2013-07-03 11:10:00,77.52,77.67,77.5,77.66,64000.0,58.7039,58.8175,58.6887,58.8099,64000.0
2013-07-03 11:15:00,77.67,77.81,77.67,77.74,76100.0,58.8175,58.9235,58.8175,58.8705,76100.0
2013-07-03 11:20:00,77.74,77.79,77.63,77.66,59400.0,58.8705,58.9083,58.7872,58.8099,59400.0
2013-07-03 11:25:00,77.66,77.69,77.62,77.64,42400.0,58.8099,58.8326,58.7796,58.7948,42400.0
2013-07-03 11:30:00,77.64,77.65,77.56,77.58,84400.0,58.7948,58.8023,58.7342,58.7493,84400.0
2013-07-03 11:35:00,77.58,77.59,77.5,77.54,34900.0,58.7493,58.7569,58.6887,58.719,34900.0
2013-07-03 11:40:00,77.53,77.61,77.5,77.61,54300.0,58.7115,58.772,58.6887,58.772,54300.0
2013-07-03 11:45:00,77.61,77.64,77.54,77.61,42900.0,58.772,58.7948,58.719,58.772,42900.0
2013-07-03 11:50:00,77.62,77.7,77.6,77.64,38700.0,58.7796,58.8402,58.7645,58.7948,38700.0
2013-07-03 11:55:00,77.65,77.82,77.65,77.82,65200.0,58.8023,58.9311,58.8023,58.9311,65200.0
2013-07-03 12:00:00,77.83,77.87,77.77,77.85,45700.0,58.9386,58.9689,58.8932,58.9538,45700.0
2013-07-03 12:05:00,77.86,77.9,77.84,77.85,51800.0,58.9614,58.9916,58.9462,58.9538,51800.0
2013-07-03 12:10:00,77.86,77.87,77.73,77.77,48600.0,58.9614,58.9689,58.8629,58.8932,48600.0
2013-07-03 12:15:00,77.78,77.9,77.78,77.9,59000.0,58.9008,58.9916,58.9008,58.9916,59000.0
2013-07-03 12:20:00,77.91,77.96,77.89,77.95,83300.0,58.9992,59.0371,58.9841,59.0295,83300.0
2013-07-03 12:25:00,77.95,77.99,77.9,77.93,139000.0,59.0295,59.0598,58.9916,59.0144,139000.0
2013-07-03 12:30:00,77.94,77.98,77.91,77.94,84700.0,59.0219,59.0522,58.9992,59.0219,84700.0
2013-07-03 12:35:00,77.94,77.98,77.89,77.95,78400.0,59.0219,59.0522,58.9841,59.0295,78400.0
2013-07-03 12:40:00,77.96,77.99,77.89,77.89,76700.0,59.0371,59.0598,58.9841,58.9841,76700.0
2013-07-03 12:45:00,77.89,77.9,77.87,77.87,54100.0,58.9841,58.9916,58.9689,58.9689,54100.0
2013-07-03 12:50:00,77.87,77.87,77.73,77.75,118200.0,58.9689,58.9689,58.8629,58.8781,118200.0
2013-07-03 12:55:00,77.76,77.76,77.68,77.72,142200.0,58.8856,58.8856,58.825,58.8553,142200.0
2013-07-05 09:30:00,77.91,78.04,77.86,77.92,193100.0,58.9992,59.0977,58.9614,59.0068,193100.0
2013-07-05 09:35:00,77.92,77.99,77.8,77.92,120500.0,59.0068,59.0598,58.9159,59.0068,120500.0
2013-07-05 09:40:00,77.9,77.9,77.73,77.77,75100.0,58.9916,58.9916,58.8629,58.8932,75100.0
2013-07-05 09:45:00,77.78,77.99,77.78,77.97,72100.0,58.9008,59.0598,58.9008,59.0447,72100.0
2013-07-05 09:50:00,77.97,78.06,77.93,78.02,105000.0,59.0447,59.1128,59.0144,59.0825,105000.0
2013-07-05 09:55:00,78.02,78.03,77.93,77.99,43400.0,59.0825,59.0901,59.0144,59.0598,43400.0
2013-07-05 10:00:00,77.98,77.98,77.75,77.8,53900.0,59.0522,59.0522,58.8781,58.9159,53900.0
2013-07-05 10:05:00,77.79,77.89,77.73,77.8,36700.0,58.9083,58.9841,58.8629,58.9159,36700.0
2013-07-05 10:10:00,77.78,77.79,77.59,77.67,59100.0,58.9008,58.9083,58.7569,58.8175,59100.0
2013-07-05 10:15:00,77.68,77.77,77.64,77.73,121500.0,58.825,58.8932,58.7948,58.8629,121500.0
2013-07-05 10:20:00,77.73,77.74,77.47,77.54,69600.0,58.8629,58.8705,58.666,58.719,69600.0
2013-07-05 10:25:00,77.56,77.66,77.54,77.64,50800.0,58.7342,58.8099,58.719,58.7948,50800.0
2013-07-05 10:30:00,77.65,77.76,77.56,77.74,75500.0,58.8023,58.8856,58.7342,58.8705,75500.0
2013-07-05 10:35:00,77.73,77.73,77.53,77.58,77800.0,58.8629,58.8629,58.7115,58.7493,77800.0
2013-07-05 10:40:00,77.59,77.7,77.55,77.55,78800.0,58.7569,58.8402,58.7266,58.7266,78800.0
2013-07-05 10:45:00,77.55,77.69,77.53,77.61,95700.0,58.7266,58.8326,58.7115,58.772,95700.0
2013-07-05 10:50:00,77.62,77.65,77.46,77.52,67800.0,58.7796,58.8023,58.6584,58.7039,67800.0
2013-07-05 10:55:00,77.52,77.71,77.52,77.7,71900.0,58.7039,58.8478,58.7039,58.8402,71900.0
2013-07-05 11:00:00,77.71,77.75,77.66,77.69,95800.0,58.8478,58.8781,58.8099,58.8326,95800.0
2013-07-05 11:05:00,77.68,77.7,77.44,77.51,62200.0,58.825,58.8402,58.6433,58.6963,62200.0
2013-07-05 11:10:00,77.53,77.58,77.48,77.56,69700.0,58.7115,58.7493,58.6736,58.7342,69700.0
2013-07-05 11:15:00,77.56,77.62,77.47,77.61,45300.0,58.7342,58.7796,58.666,58.772,45300.0
2013-07-05 11:20:00,77.62,77.68,77.59,77.63,28300.0,58.7796,58.825,58.7569,58.7872,28300.0
2013-07-05 11:25:00,77.65,77.68,77.6,77.6,33400.0,58.8023,58.825,58.7645,58.7645,33400.0
2013-07-05 11:30:00,77.6,77.61,77.44,77.46,50000.0,58.7645,58.772,58.6433,58.6584,50000.0
2013-07-05 11:35:00,77.47,77.54,77.44,77.52,51100.0,58.666,58.719,58.6433,58.7039,51100.0
2013-07-05 11:40:00,77.51,77.54,77.43,77.43,51200.0,58.6963,58.719,58.6357,58.6357,51200.0
2013-07-05 11:45:00,77.43,77.55,77.4,77.55,50300.0,58.6357,58.7266,58.613,58.7266,50300.0
2013-07-05 11:50:00,77.58,77.6,77.45,77.45,77000.0,58.7493,58.7645,58.6509,58.6509,77000.0
2013-07-05 11:55:00,77.47,77.73,77.45,77.73,77400.0,58.666,58.8629,58.6509,58.8629,77400.0
2013-07-05 12:00:00,77.73,77.92,77.72,77.92,106200.0,58.8629,59.0068,58.8553,59.0068,106200.0
2013-07-05 12:05:00,77.92,77.97,77.9,77.9,77100.0,59.0068,59.0447,58.9916,58.9916,77100.0
2013-07-05 12:10:00,77.91,77.97,77.83,77.83,103500.0,58.9992,59.0447,58.9386,58.9386,103500.0
2013-07-05 12:15:00,77.83,77.94,77.79,77.91,111100.0,58.9386,59.0219,58.9083,58.9992,111100.0
2013-07-05 12:20:00,77.9,78.02,77.9,78.01,73800.0,58.9916,59.0825,58.9916,59.0749,73800.0
2013-07-05 12:25:00,78.0,78.05,77.98,78.02,26400.0,59.0674,59.1052,59.0522,59.0825,26400.0
2013-07-05 12:30:00,78.02,78.08,78.01,78.07,23400.0,59.0825,59.128,59.0749,59.1204,23400.0
2013-07-05 12:35:00,78.09,78.13,77.95,77.97,29800.0,59.1355,59.1658,59.0295,59.0447,29800.0
2013-07-05 12:40:00,77.98,78.01,77.94,77.96,23200.0,59.0522,59.0749,59.0219,59.0371,23200.0
2013-07-05 12:45:00,77.95,77.97,77.93,77.95,16300.0,59.0295,59.0447,59.0144,59.0295,16300.0
2013-07-05 12:50:00,77.96,78.0,77.94,77.99,22100.0,59.0371,59.0674,59.0219,59.0598,22100.0
2013-07-05 12:55:00,77.99,78.11,77.99,78.1,26400.0,59.0598,59.1507,59.0598,59.1431,26400.0
2013-07-05 13:00:00,78.11,78.13,78.0,78.0,41200.0,59.1507,59.1658,59.0674,59.0674,41200.0
2013-07-05 13:05:00,78.0,78.1,77.98,78.07,28400.0,59.0674,59.1431,59.0522,59.1204,28400.0
2013-07-05 13:10:00,78.07,78.16,78.07,78.14,45200.0,59.1204,59.1885,59.1204,59.1734,45200.0
2013-07-05 13:15:00,78.14,78.18,78.08,78.16,43700.0,59.1734,59.2037,59.128,59.1885,43700.0
2013-07-05 13:20:00,78.16,78.2,78.14,78.2,26900.0,59.1885,59.2188,59.1734,59.2188,26900.0
2013-07-05 13:25:00,78.21,78.23,78.17,78.17,24100.0,59.2264,59.2415,59.1961,59.1961,24100.0
2013-07-05 13:30:00,78.17,78.22,78.14,78.21,22600.0,59.1961,59.234,59.1734,59.2264,22600.0
2013-07-05 13:35:00,78.2,78.28,78.2,78.25,58200.0,59.2188,59.2794,59.2188,59.2567,58200.0
2013-07-05 13:40:00,78.24,78.26,78.2,78.24,20300.0,59.2491,59.2643,59.2188,59.2491,20300.0
2013-07-05 13:45:00,78.23,78.24,78.2,78.2,14700.0,59.2415,59.2491,59.2188,59.2188,14700.0
2013-07-05 13:50:00,78.2,78.29,78.18,78.27,36500.0,59.2188,59.287,59.2037,59.2718,36500.0
2013-07-05 13:55:00,78.27,78.29,78.23,78.29,25200.0,59.2718,59.287,59.2415,59.287,25200.0
2013-07-05 14:00:00,78.29,78.43,78.29,78.42,64300.0,59.287,59.393,59.287,59.3854,64300.0
2013-07-05 14:05:00,78.41,78.41,78.34,78.41,74300.0,59.3779,59.3779,59.3248,59.3779,74300.0
2013-07-05 14:10:00,78.4,78.46,78.35,78.44,64900.0,59.3703,59.4157,59.3324,59.4006,64900.0
2013-07-05 14:15:00,78.45,78.46,78.34,78.39,30900.0,59.4081,59.4157,59.3248,59.3627,30900.0
2013-07-05 14:20:00,78.38,78.47,78.38,78.39,40800.0,59.3551,59.4233,59.3551,59.3627,40800.0
2013-07-05 14:25:00,78.39,78.5,78.37,78.5,40500.0,59.3627,59.446,59.3476,59.446,40500.0
2013-07-05 14:30:00,78.51,78.56,78.44,78.44,41000.0,59.4536,59.4914,59.4006,59.4006,41000.0
2013-07-05 14:35:00,78.44,78.47,78.38,78.4,52900.0,59.4006,59.4233,59.3551,59.3703,52900.0
2013-07-05 14:40:00,78.41,78.43,78.34,78.35,22600.0,59.3779,59.393,59.3248,59.3324,22600.0
2013-07-05 14:45:00,78.35,78.35,78.23,78.31,54600.0,59.3324,59.3324,59.2415,59.3021,54600.0
2013-07-05 14:50:00,78.3,78.33,78.26,78.27,48600.0,59.2946,59.3173,59.2643,59.2718,48600.0
2013-07-05 14:55:00,78.27,78.3,78.23,78.3,26100.0,59.2718,59.2946,59.2415,59.2946,26100.0
2013-07-05 15:00:00,78.29,78.3,78.22,78.26,21600.0,59.287,59.2946,59.234,59.2643,21600.0
2013-07-05 15:05:00,78.25,78.27,78.2,78.24,64000.0,59.2567,59.2718,59.2188,59.2491,64000.0
2013-07-05 15:10:00,78.25,78.27,78.17,78.19,40600.0,59.2567,59.2718,59.1961,59.2113,40600.0
2013-07-05 15:15:00,78.19,78.23,78.14,78.16,23500.0,59.2113,59.2415,59.1734,59.1885,23500.0
2013-07-05 15:20:00,78.14,78.15,77.99,78.01,89100.0,59.1734,59.181,59.0598,59.0749,89100.0
2013-07-05 15:25:00,78.0,78.04,77.93,78.01,40600.0,59.0674,59.0977,59.0144,59.0749,40600.0
2013-07-05 15:30:00,78.02,78.07,78.0,78.04,58600.0,59.0825,59.1204,59.0674,59.0977,58600.0
2013-07-05 15:35:00,78.03,78.09,78.01,78.09,110700.0,59.0901,59.1355,59.0749,59.1355,110700.0
2013-07-05 15:40:00,78.1,78.15,78.07,78.15,46800.0,59.1431,59.181,59.1204,59.181,46800.0
2013-07-05 15:45:00,78.15,78.16,78.04,78.11,49300.0,59.181,59.1885,59.0977,59.1507,49300.0
2013-07-05 15:50:00,78.12,78.26,78.12,78.2,95900.0,59.1582,59.2643,59.1582,59.2188,95900.0
2013-07-05 15:55:00,78.2,78.31,78.2,78.28,207600.0,59.2188,59.3021,59.2188,59.2794,207600.0
2013-07-08 09:30:00,78.48,78.99,78.48,78.95,171700.0,59.4309,59.8171,59.4309,59.7868,171700.0
2013-07-08 09:35:00,78.91,78.97,78.8,78.9,68900.0,59.7565,59.8019,59.6732,59.7489,68900.0
2013-07-08 09:40:00,78.9,79.18,78.86,79.15,152600.0,59.7489,59.961,59.7186,59.9382,152600.0
2013-07-08 09:45:00,79.14,79.4,79.14,79.27,122500.0,59.9307,60.1276,59.9307,60.0291,122500.0
2013-07-08 09:50:00,79.29,79.41,79.24,79.32,95600.0,60.0443,60.1351,60.0064,60.067,95600.0
2013-07-08 09:55:00,79.3,79.46,79.25,79.32,92100.0,60.0518,60.173,60.014,60.067,92100.0
2013-07-08 10:00:00,79.31,79.48,79.27,79.4,48200.0,60.0594,60.1881,60.0291,60.1276,48200.0
2013-07-08 10:05:00,79.41,79.5,79.38,79.5,79900.0,60.1351,60.2033,60.1124,60.2033,79900.0
2013-07-08 10:10:00,79.49,79.54,79.31,79.35,115400.0,60.1957,60.2336,60.0594,60.0897,115400.0
2013-07-08 10:15:00,79.37,79.37,79.24,79.3,68700.0,60.1048,60.1048,60.0064,60.0518,68700.0
2013-07-08 10:20:00,79.3,79.4,79.27,79.35,66100.0,60.0518,60.1276,60.0291,60.0897,66100.0
2013-07-08 10:25:00,79.34,79.36,79.21,79.26,45200.0,60.0821,60.0973,59.9837,60.0215,45200.0
2013-07-08 10:30:00,79.27,79.29,79.22,79.25,35200.0,60.0291,60.0443,59.9913,60.014,35200.0
2013-07-08 10:35:00,79.21,79.26,79.18,79.21,126900.0,59.9837,60.0215,59.961,59.9837,126900.0
2013-07-08 10:40:00,79.19,79.28,79.11,79.23,61000.0,59.9685,60.0367,59.908,59.9988,61000.0
2013-07-08 10:45:00,79.23,79.27,79.13,79.19,31400.0,59.9988,60.0291,59.9231,59.9685,31400.0
2013-07-08 10:50:00,79.19,79.2,79.1,79.12,29500.0,59.9685,59.9761,59.9004,59.9155,29500.0
2013-07-08 10:55:00,79.11,79.17,79.06,79.17,50600.0,59.908,59.9534,59.8701,59.9534,50600.0
2013-07-08 11:00:00,79.17,79.2,79.11,79.17,30500.0,59.9534,59.9761,59.908,59.9534,30500.0
2013-07-08 11:05:00,79.18,79.22,79.16,79.19,29400.0,59.961,59.9913,59.9458,59.9685,29400.0
2013-07-08 11:10:00,79.19,79.21,79.14,79.18,27800.0,59.9685,59.9837,59.9307,59.961,27800.0
2013-07-08 11:15:00,79.18,79.23,79.12,79.17,30000.0,59.961,59.9988,59.9155,59.9534,30000.0
2013-07-08 11:20:00,79.16,79.17,79.06,79.1,56100.0,59.9458,59.9534,59.8701,59.9004,56100.0
2013-07-08 11:25:00,79.08,79.17,79.04,79.17,49800.0,59.8852,59.9534,59.8549,59.9534,49800.0
2013-07-08 11:30:00,79.17,79.19,79.09,79.13,65000.0,59.9534,59.9685,59.8928,59.9231,65000.0
2013-07-08 11:35:00,79.14,79.28,79.13,79.28,56900.0,59.9307,60.0367,59.9231,60.0367,56900.0
2013-07-08 11:40:00,79.28,79.4,79.28,79.4,94000.0,60.0367,60.1276,60.0367,60.1276,94000.0
2013-07-08 11:45:00,79.4,79.43,79.35,79.43,72300.0,60.1276,60.1503,60.0897,60.1503,72300.0
2013-07-08 11:50:00,79.42,79.43,79.33,79.34,207700.0,60.1427,60.1503,60.0746,60.0821,207700.0
2013-07-08 11:55:00,79.33,79.35,79.27,79.35,72500.0,60.0746,60.0897,60.0291,60.0897,72500.0
2013-07-08 12:00:00,79.35,79.38,79.32,79.34,28400.0,60.0897,60.1124,60.067,60.0821,28400.0
2013-07-08 12:05:00,79.34,79.36,79.3,79.36,32000.0,60.0821,60.0973,60.0518,60.0973,32000.0
2013-07-08 12:10:00,79.36,79.37,79.34,79.34,16800.0,60.0973,60.1048,60.0821,60.0821,16800.0
2013-07-08 12:15:00,79.35,79.43,79.33,79.43,77600.0,60.0897,60.1503,60.0746,60.1503,77600.0
2013-07-08 12:20:00,79.43,79.51,79.42,79.44,58800.0,60.1503,60.2109,60.1427,60.1579,58800.0
2013-07-08 12:25:00,79.44,79.45,79.33,79.33,65400.0,60.1579,60.1654,60.0746,60.0746,65400.0
2013-07-08 12:30:00,79.34,79.4,79.33,79.37,22100.0,60.0821,60.1276,60.0746,60.1048,22100.0
2013-07-08 12:35:00,79.38,79.47,79.38,79.42,23300.0,60.1124,60.1806,60.1124,60.1427,23300.0
2013-07-08 12:40:00,79.41,79.43,79.34,79.43,58400.0,60.1351,60.1503,60.0821,60.1503,58400.0
2013-07-08 12:45:00,79.44,79.47,79.36,79.37,55800.0,60.1579,60.1806,60.0973,60.1048,55800.0
2013-07-08 12:50:00,79.38,79.38,79.28,79.36,39500.0,60.1124,60.1124,60.0367,60.0973,39500.0
2013-07-08 12:55:00,79.35,79.37,79.2,79.27,343600.0,60.0897,60.1048,59.9761,60.0291,343600.0
2013-07-08 13:00:00,79.27,79.33,79.26,79.31,110100.0,60.0291,60.0746,60.0215,60.0594,110100.0
2013-07-08 13:05:00,79.31,79.32,79.25,79.26,65600.0,60.0594,60.067,60.014,60.0215,65600.0
2013-07-08 13:10:00,79.26,79.3,79.24,79.27,48100.0,60.0215,60.0518,60.0064,60.0291,48100.0
2013-07-08 13:15:00,79.28,79.29,79.19,79.23,38100.0,60.0367,60.0443,59.9685,59.9988,38100.0
2013-07-08 13:20:00,79.24,79.27,79.2,79.25,41400.0,60.0064,60.0291,59.9761,60.014,41400.0
2013-07-08 13:25:00,79.26,79.28,79.23,79.25,29900.0,60.0215,60.0367,59.9988,60.014,29900.0
2013-07-08 13:30:00,79.26,79.3,79.24,79.29,34900.0,60.0215,60.0518,60.0064,60.0443,34900.0
2013-07-08 13:35:00,79.29,79.4,79.29,79.39,46100.0,60.0443,60.1276,60.0443,60.12,46100.0
2013-07-08 13:40:00,79.38,79.41,79.34,79.4,38200.0,60.1124,60.1351,60.0821,60.1276,38200.0
2013-07-08 13:45:00,79.41,79.47,79.41,79.42,72600.0,60.1351,60.1806,60.1351,60.1427,72600.0
2013-07-08 13:50:00,79.43,79.48,79.43,79.47,36600.0,60.1503,60.1881,60.1503,60.1806,36600.0
2013-07-08 13:55:00,79.47,79.5,79.41,79.42,44600.0,60.1806,60.2033,60.1351,60.1427,44600.0
2013-07-08 14:00:00,79.43,79.45,79.37,79.37,49700.0,60.1503,60.1654,60.1048,60.1048,49700.0
2013-07-08 14:05:00,79.36,79.41,79.36,79.38,35900.0,60.0973,60.1351,60.0973,60.1124,35900.0
2013-07-08 14:10:00,79.38,79.43,79.35,79.4,30900.0,60.1124,60.1503,60.0897,60.1276,30900.0
2013-07-08 14:15:00,79.4,79.45,79.4,79.43,55800.0,60.1276,60.1654,60.1276,60.1503,55800.0
2013-07-08 14:20:00,79.45,79.5,79.42,79.49,44200.0,60.1654,60.2033,60.1427,60.1957,44200.0
2013-07-08 14:25:00,79.49,79.5,79.44,79.5,35600.0,60.1957,60.2033,60.1579,60.2033,35600.0
2013-07-08 14:30:00,79.49,79.52,79.43,79.45,45600.0,60.1957,60.2184,60.1503,60.1654,45600.0
2013-07-08 14:35:00,79.47,79.47,79.4,79.46,46800.0,60.1806,60.1806,60.1276,60.173,46800.0
2013-07-08 14:40:00,79.46,79.49,79.42,79.43,35600.0,60.173,60.1957,60.1427,60.1503,35600.0
2013-07-08 14:45:00,79.44,79.46,79.4,79.4,24500.0,60.1579,60.173,60.1276,60.1276,24500.0
2013-07-08 14:50:00,79.4,79.47,79.39,79.46,44900.0,60.1276,60.1806,60.12,60.173,44900.0
2013-07-08 14:55:00,79.46,79.48,79.44,79.45,27800.0,60.173,60.1881,60.1579,60.1654,27800.0
2013-07-08 15:00:00,79.45,79.45,79.32,79.33,71000.0,60.1654,60.1654,60.067,60.0746,71000.0
2013-07-08 15:05:00,79.33,79.35,79.26,79.26,36000.0,60.0746,60.0897,60.0215,60.0215,36000.0
2013-07-08 15:10:00,79.26,79.28,79.19,79.19,189700.0,60.0215,60.0367,59.9685,59.9685,189700.0
2013-07-08 15:15:00,79.19,79.29,79.19,79.29,42300.0,59.9685,60.0443,59.9685,60.0443,42300.0
2013-07-08 15:20:00,79.28,79.29,79.23,79.28,48900.0,60.0367,60.0443,59.9988,60.0367,48900.0
2013-07-08 15:25:00,79.28,79.32,79.21,79.22,44300.0,60.0367,60.067,59.9837,59.9913,44300.0
2013-07-08 15:30:00,79.22,79.29,79.21,79.29,45600.0,59.9913,60.0443,59.9837,60.0443,45600.0
2013-07-08 15:35:00,79.29,79.35,79.26,79.26,53000.0,60.0443,60.0897,60.0215,60.0215,53000.0
2013-07-08 15:40:00,79.26,79.31,79.22,79.28,81700.0,60.0215,60.0594,59.9913,60.0367,81700.0
2013-07-08 15:45:00,79.29,79.36,79.23,79.34,107900.0,60.0443,60.0973,59.9988,60.0821,107900.0
2013-07-08 15:50:00,79.35,79.36,79.2,79.2,129100.0,60.0897,60.0973,59.9761,59.9761,129100.0
2013-07-08 15:55:00,79.2,79.25,79.18,79.2,392200.0,59.9761,60.014,59.961,59.9761,392200.0
2013-07-09 09:30:00,79.54,79.72,79.53,79.59,110500.0,60.2336,60.3699,60.226,60.2714,110500.0
2013-07-09 09:35:00,79.59,79.8,79.59,79.62,57700.0,60.2714,60.4305,60.2714,60.2942,57700.0
2013-07-09 09:40:00,79.62,79.73,79.59,79.59,74700.0,60.2942,60.3775,60.2714,60.2714,74700.0
2013-07-09 09:45:00,79.59,79.81,79.59,79.74,163600.0,60.2714,60.438,60.2714,60.385,163600.0
2013-07-09 09:50:00,79.74,79.9,79.74,79.86,120300.0,60.385,60.5062,60.385,60.4759,120300.0
2013-07-09 09:55:00,79.88,79.9,79.79,79.81,53100.0,60.4911,60.5062,60.4229,60.438,53100.0
2013-07-09 10:00:00,79.8,79.8,79.58,79.7,87500.0,60.4305,60.4305,60.2639,60.3547,87500.0
2013-07-09 10:05:00,79.69,79.72,79.54,79.64,67600.0,60.3472,60.3699,60.2336,60.3093,67600.0
2013-07-09 10:10:00,79.61,79.73,79.61,79.68,72200.0,60.2866,60.3775,60.2866,60.3396,72200.0
2013-07-09 10:15:00,79.69,79.73,79.52,79.58,93300.0,60.3472,60.3775,60.2184,60.2639,93300.0
2013-07-09 10:20:00,79.58,79.63,79.52,79.55,48700.0,60.2639,60.3017,60.2184,60.2412,48700.0
2013-07-09 10:25:00,79.55,79.63,79.34,79.38,98800.0,60.2412,60.3017,60.0821,60.1124,98800.0
2013-07-09 10:30:00,79.4,79.46,79.33,79.37,42900.0,60.1276,60.173,60.0746,60.1048,42900.0
2013-07-09 10:35:00,79.39,79.52,79.37,79.44,24500.0,60.12,60.2184,60.1048,60.1579,24500.0
2013-07-09 10:40:00,79.44,79.47,79.35,79.47,168000.0,60.1579,60.1806,60.0897,60.1806,168000.0
2013-07-09 10:45:00,79.47,79.48,79.34,79.34,40400.0,60.1806,60.1881,60.0821,60.0821,40400.0
2013-07-09 10:50:00,79.34,79.5,79.34,79.5,35700.0,60.0821,60.2033,60.0821,60.2033,35700.0
2013-07-09 10:55:00,79.5,79.69,79.46,79.68,97300.0,60.2033,60.3472,60.173,60.3396,97300.0
2013-07-09 11:00:00,79.69,79.76,79.6,79.6,54800.0,60.3472,60.4002,60.279,60.279,54800.0
2013-07-09 11:05:00,79.6,79.8,79.59,79.76,25900.0,60.279,60.4305,60.2714,60.4002,25900.0
2013-07-09 11:10:00,79.77,79.8,79.71,79.78,25400.0,60.4078,60.4305,60.3623,60.4153,25400.0
2013-07-09 11:15:00,79.78,79.85,79.73,79.79,56700.0,60.4153,60.4683,60.3775,60.4229,56700.0
2013-07-09 11:20:00,79.81,79.81,79.74,79.8,23400.0,60.438,60.438,60.385,60.4305,23400.0
2013-07-09 11:25:00,79.8,79.84,79.77,79.84,27500.0,60.4305,60.4608,60.4078,60.4608,27500.0
2013-07-09 11:30:00,79.84,79.94,79.83,79.88,91900.0,60.4608,60.5365,60.4532,60.4911,91900.0
2013-07-09 11:35:00,79.87,79.88,79.8,79.82,27600.0,60.4835,60.4911,60.4305,60.4456,27600.0
2013-07-09 11:40:00,79.81,79.86,79.79,79.8,21900.0,60.438,60.4759,60.4229,60.4305,21900.0
2013-07-09 11:45:00,79.8,79.83,79.77,79.81,36700.0,60.4305,60.4532,60.4078,60.438,36700.0
2013-07-09 11:50:00,79.81,79.82,79.67,79.73,38000.0,60.438,60.4456,60.332,60.3775,38000.0
2013-07-09 11:55:00,79.73,79.82,79.68,79.8,70200.0,60.3775,60.4456,60.3396,60.4305,70200.0
2013-07-09 12:00:00,79.8,79.84,79.77,79.83,24800.0,60.4305,60.4608,60.4078,60.4532,24800.0
2013-07-09 12:05:00,79.83,79.86,79.78,79.78,13400.0,60.4532,60.4759,60.4153,60.4153,13400.0
2013-07-09 12:10:00,79.77,79.83,79.76,79.79,11100.0,60.4078,60.4532,60.4002,60.4229,11100.0
2013-07-09 12:15:00,79.8,79.84,79.76,79.83,37100.0,60.4305,60.4608,60.4002,60.4532,37100.0
2013-07-09 12:20:00,79.83,79.83,79.79,79.81,30800.0,60.4532,60.4532,60.4229,60.438,30800.0
2013-07-09 12:25:00,79.8,79.86,79.8,79.86,21100.0,60.4305,60.4759,60.4305,60.4759,21100.0
2013-07-09 12:30:00,79.86,79.91,79.85,79.89,27600.0,60.4759,60.5138,60.4683,60.4986,27600.0
2013-07-09 12:35:00,79.9,79.99,79.89,79.96,70700.0,60.5062,60.5744,60.4986,60.5516,70700.0
2013-07-09 12:40:00,79.97,80.06,79.97,80.05,141600.0,60.5592,60.6274,60.5592,60.6198,141600.0
2013-07-09 12:45:00,80.04,80.07,79.97,80.01,32900.0,60.6122,60.6349,60.5592,60.5895,32900.0
2013-07-09 12:50:00,80.01,80.11,80.01,80.05,41500.0,60.5895,60.6652,60.5895,60.6198,41500.0
2013-07-09 12:55:00,80.04,80.08,80.02,80.07,25100.0,60.6122,60.6425,60.5971,60.6349,25100.0
2013-07-09 13:00:00,80.07,80.12,80.04,80.12,31700.0,60.6349,60.6728,60.6122,60.6728,31700.0
2013-07-09 13:05:00,80.12,80.15,80.06,80.06,35100.0,60.6728,60.6955,60.6274,60.6274,35100.0
2013-07-09 13:10:00,80.05,80.12,80.05,80.11,23300.0,60.6198,60.6728,60.6198,60.6652,23300.0
2013-07-09 13:15:00,80.1,80.13,80.07,80.09,23700.0,60.6577,60.6804,60.6349,60.6501,23700.0
2013-07-09 13:20:00,80.09,80.1,80.04,80.04,15000.0,60.6501,60.6577,60.6122,60.6122,15000.0
2013-07-09 13:25:00,80.03,80.04,79.95,79.96,37300.0,60.6046,60.6122,60.5441,60.5516,37300.0
2013-07-09 13:30:00,79.96,79.98,79.88,79.95,35400.0,60.5516,60.5668,60.4911,60.5441,35400.0
2013-07-09 13:35:00,79.94,80.0,79.92,79.93,41600.0,60.5365,60.5819,60.5213,60.5289,41600.0
2013-07-09 13:40:00,79.92,79.93,79.86,79.89,24000.0,60.5213,60.5289,60.4759,60.4986,24000.0
2013-07-09 13:45:00,79.9,79.96,79.89,79.91,21200.0,60.5062,60.5516,60.4986,60.5138,21200.0
2013-07-09 13:50:00,79.91,79.95,79.89,79.92,35200.0,60.5138,60.5441,60.4986,60.5213,35200.0
2013-07-09 13:55:00,79.92,79.97,79.92,79.95,16600.0,60.5213,60.5592,60.5213,60.5441,16600.0
2013-07-09 14:00:00,79.94,79.96,79.92,79.95,42000.0,60.5365,60.5516,60.5213,60.5441,42000.0
2013-07-09 14:05:00,79.94,80.02,79.94,79.95,34600.0,60.5365,60.5971,60.5365,60.5441,34600.0
2013-07-09 14:10:00,79.96,79.99,79.87,79.9,38900.0,60.5516,60.5744,60.4835,60.5062,38900.0
2013-07-09 14:15:00,79.89,79.9,79.82,79.82,37700.0,60.4986,60.5062,60.4456,60.4456,37700.0
2013-07-09 14:20:00,79.82,79.82,79.76,79.8,31700.0,60.4456,60.4456,60.4002,60.4305,31700.0
2013-07-09 14:25:00,79.81,79.85,79.8,79.84,26500.0,60.438,60.4683,60.4305,60.4608,26500.0
2013-07-09 14:30:00,79.83,79.86,79.8,79.81,46000.0,60.4532,60.4759,60.4305,60.438,46000.0
2013-07-09 14:35:00,79.81,79.82,79.73,79.79,36600.0,60.438,60.4456,60.3775,60.4229,36600.0
2013-07-09 14:40:00,79.79,79.83,79.73,79.81,21300.0,60.4229,60.4532,60.3775,60.438,21300.0
2013-07-09 14:45:00,79.81,79.81,79.7,79.7,30900.0,60.438,60.438,60.3547,60.3547,30900.0
2013-07-09 14:50:00,79.69,79.74,79.64,79.73,39000.0,60.3472,60.385,60.3093,60.3775,39000.0
2013-07-09 14:55:00,79.74,79.78,79.72,79.73,47900.0,60.385,60.4153,60.3699,60.3775,47900.0
2013-07-09 15:00:00,79.73,79.8,79.72,79.73,33600.0,60.3775,60.4305,60.3699,60.3775,33600.0
2013-07-09 15:05:00,79.73,79.75,79.68,79.75,40700.0,60.3775,60.3926,60.3396,60.3926,40700.0
2013-07-09 15:10:00,79.75,79.84,79.75,79.82,44900.0,60.3926,60.4608,60.3926,60.4456,44900.0
2013-07-09 15:15:00,79.83,79.89,79.81,79.88,33800.0,60.4532,60.4986,60.438,60.4911,33800.0
2013-07-09 15:20:00,79.88,79.89,79.73,79.79,82800.0,60.4911,60.4986,60.3775,60.4229,82800.0
2013-07-09 15:25:00,79.79,79.81,79.74,79.75,67600.0,60.4229,60.438,60.385,60.3926,67600.0
2013-07-09 15:30:00,79.76,79.83,79.72,79.83,55100.0,60.4002,60.4532,60.3699,60.4532,55100.0
2013-07-09 15:35:00,79.83,79.86,79.79,79.84,58200.0,60.4532,60.4759,60.4229,60.4608,58200.0
2013-07-09 15:40:00,79.84,79.84,79.77,79.81,67500.0,60.4608,60.4608,60.4078,60.438,67500.0
2013-07-09 15:45:00,79.8,79.8,79.67,79.75,134100.0,60.4305,60.4305,60.332,60.3926,134100.0
2013-07-09 15:50:00,79.75,79.76,79.64,79.67,92400.0,60.3926,60.4002,60.3093,60.332,92400.0
2013-07-09 15:55:00,79.67,79.74,79.63,79.71,212900.0,60.332,60.385,60.3017,60.3623,212900.0
2013-07-10 09:30:00,79.67,79.7,79.41,79.47,142100.0,60.332,60.3547,60.1351,60.1806,142100.0
2013-07-10 09:35:00,79.47,79.53,79.16,79.35,114100.0,60.1806,60.226,59.9458,60.0897,114100.0
2013-07-10 09:40:00,79.32,79.39,79.24,79.37,64300.0,60.067,60.12,60.0064,60.1048,64300.0
2013-07-10 09:45:00,79.37,79.44,79.18,79.18,100400.0,60.1048,60.1579,59.961,59.961,100400.0
2013-07-10 09:50:00,79.17,79.3,79.13,79.17,76900.0,59.9534,60.0518,59.9231,59.9534,76900.0
2013-07-10 09:55:00,79.16,79.19,78.95,78.98,109200.0,59.9458,59.9685,59.7868,59.8095,109200.0
2013-07-10 10:00:00,78.97,79.25,78.96,79.22,87600.0,59.8019,60.014,59.7944,59.9913,87600.0
2013-07-10 10:05:00,79.24,79.29,79.11,79.14,92100.0,60.0064,60.0443,59.908,59.9307,92100.0
2013-07-10 10:10:00,79.13,79.2,79.04,79.13,73000.0,59.9231,59.9761,59.8549,59.9231,73000.0
2013-07-10 10:15:00,79.11,79.22,79.08,79.22,81400.0,59.908,59.9913,59.8852,59.9913,81400.0
2013-07-10 10:20:00,79.21,79.25,78.97,79.0,70800.0,59.9837,60.014,59.8019,59.8247,70800.0
2013-07-10 10:25:00,78.99,79.09,78.94,79.0,53600.0,59.8171,59.8928,59.7792,59.8247,53600.0
2013-07-10 10:30:00,79.01,79.04,78.89,78.91,63500.0,59.8322,59.8549,59.7414,59.7565,63500.0
2013-07-10 10:35:00,78.92,78.99,78.91,78.91,97100.0,59.7641,59.8171,59.7565,59.7565,97100.0
2013-07-10 10:40:00,78.92,78.92,78.66,78.68,227000.0,59.7641,59.7641,59.5672,59.5823,227000.0
2013-07-10 10:45:00,78.67,78.77,78.67,78.75,95700.0,59.5748,59.6505,59.5748,59.6353,95700.0
2013-07-10 10:50:00,78.75,78.81,78.73,78.75,111300.0,59.6353,59.6808,59.6202,59.6353,111300.0
2013-07-10 10:55:00,78.75,78.78,78.61,78.67,98200.0,59.6353,59.6581,59.5293,59.5748,98200.0
2013-07-10 11:00:00,78.67,78.75,78.65,78.72,91200.0,59.5748,59.6353,59.5596,59.6126,91200.0
2013-07-10 11:05:00,78.73,78.79,78.68,78.79,67600.0,59.6202,59.6656,59.5823,59.6656,67600.0
2013-07-10 11:10:00,78.79,78.84,78.74,78.83,49600.0,59.6656,59.7035,59.6278,59.6959,49600.0
2013-07-10 11:15:00,78.83,78.83,78.72,78.78,49400.0,59.6959,59.6959,59.6126,59.6581,49400.0
2013-07-10 11:20:00,78.79,78.85,78.79,78.85,53300.0,59.6656,59.7111,59.6656,59.7111,53300.0
2013-07-10 11:25:00,78.84,78.86,78.8,78.83,50500.0,59.7035,59.7186,59.6732,59.6959,50500.0
2013-07-10 11:30:00,78.83,79.0,78.83,79.0,54000.0,59.6959,59.8247,59.6959,59.8247,54000.0
2013-07-10 11:35:00,78.99,79.08,78.97,79.08,46200.0,59.8171,59.8852,59.8019,59.8852,46200.0
2013-07-10 11:40:00,79.08,79.15,79.02,79.03,65600.0,59.8852,59.9382,59.8398,59.8474,65600.0
2013-07-10 11:45:00,79.03,79.05,78.97,79.03,28900.0,59.8474,59.8625,59.8019,59.8474,28900.0
2013-07-10 11:50:00,79.02,79.09,78.99,79.04,38300.0,59.8398,59.8928,59.8171,59.8549,38300.0
2013-07-10 11:55:00,79.04,79.09,79.02,79.03,29500.0,59.8549,59.8928,59.8398,59.8474,29500.0
2013-07-10 12:00:00,79.03,79.07,78.98,79.07,32100.0,59.8474,59.8777,59.8095,59.8777,32100.0
2013-07-10 12:05:00,79.08,79.14,79.07,79.13,25100.0,59.8852,59.9307,59.8777,59.9231,25100.0
2013-07-10 12:10:00,79.14,79.18,79.12,79.13,19800.0,59.9307,59.961,59.9155,59.9231,19800.0
2013-07-10 12:15:00,79.13,79.16,79.09,79.14,21900.0,59.9231,59.9458,59.8928,59.9307,21900.0
2013-07-10 12:20:00,79.16,79.2,79.11,79.15,18500.0,59.9458,59.9761,59.908,59.9382,18500.0
2013-07-10 12:25:00,79.16,79.2,79.14,79.18,20300.0,59.9458,59.9761,59.9307,59.961,20300.0
2013-07-10 12:30:00,79.17,79.25,79.17,79.25,15800.0,59.9534,60.014,59.9534,60.014,15800.0
2013-07-10 12:35:00,79.24,79.31,79.23,79.29,31000.0,60.0064,60.0594,59.9988,60.0443,31000.0
2013-07-10 12:40:00,79.28,79.32,79.24,79.27,26100.0,60.0367,60.067,60.0064,60.0291,26100.0
2013-07-10 12:45:00,79.27,79.36,79.27,79.35,23000.0,60.0291,60.0973,60.0291,60.0897,23000.0
2013-07-10 12:50:00,79.36,79.4,79.32,79.34,20000.0,60.0973,60.1276,60.067,60.0821,20000.0
2013-07-10 12:55:00,79.34,79.37,79.31,79.35,23700.0,60.0821,60.1048,60.0594,60.0897,23700.0
2013-07-10 13:00:00,79.35,79.36,79.3,79.34,24100.0,60.0897,60.0973,60.0518,60.0821,24100.0
2013-07-10 13:05:00,79.33,79.36,79.31,79.34,19600.0,60.0746,60.0973,60.0594,60.0821,19600.0
2013-07-10 13:10:00,79.34,79.34,79.3,79.34,20400.0,60.0821,60.0821,60.0518,60.0821,20400.0
2013-07-10 13:15:00,79.36,79.37,79.32,79.34,27400.0,60.0973,60.1048,60.067,60.0821,27400.0
2013-07-10 13:20:00,79.34,79.34,79.31,79.33,18200.0,60.0821,60.0821,60.0594,60.0746,18200.0
2013-07-10 13:25:00,79.34,79.34,79.26,79.31,47900.0,60.0821,60.0821,60.0215,60.0594,47900.0
2013-07-10 13:30:00,79.31,79.31,79.25,79.27,20700.0,60.0594,60.0594,60.014,60.0291,20700.0
2013-07-10 13:35:00,79.27,79.28,79.21,79.22,29700.0,60.0291,60.0367,59.9837,59.9913,29700.0
2013-07-10 13:40:00,79.23,79.27,79.15,79.15,38700.0,59.9988,60.0291,59.9382,59.9382,38700.0
2013-07-10 13:45:00,79.16,79.23,79.07,79.23,53400.0,59.9458,59.9988,59.8777,59.9988,53400.0
2013-07-10 13:50:00,79.23,79.24,79.18,79.2,29400.0,59.9988,60.0064,59.961,59.9761,29400.0
2013-07-10 13:55:00,79.19,79.2,79.13,79.15,18100.0,59.9685,59.9761,59.9231,59.9382,18100.0
2013-07-10 14:00:00,79.16,79.58,79.09,79.49,159400.0,59.9458,60.2639,59.8928,60.1957,159400.0
2013-07-10 14:05:00,79.5,79.53,79.31,79.41,141800.0,60.2033,60.226,60.0594,60.1351,141800.0
2013-07-10 14:10:00,79.44,79.57,79.36,79.54,65500.0,60.1579,60.2563,60.0973,60.2336,65500.0
2013-07-10 14:15:00,79.56,79.65,79.44,79.57,70700.0,60.2487,60.3169,60.1579,60.2563,70700.0
2013-07-10 14:20:00,79.56,79.59,79.44,79.49,70200.0,60.2487,60.2714,60.1579,60.1957,70200.0
2013-07-10 14:25:00,79.5,79.55,79.4,79.45,59300.0,60.2033,60.2412,60.1276,60.1654,59300.0
2013-07-10 14:30:00,79.46,79.55,79.43,79.48,44800.0,60.173,60.2412,60.1503,60.1881,44800.0
2013-07-10 14:35:00,79.48,79.49,79.29,79.34,58300.0,60.1881,60.1957,60.0443,60.0821,58300.0
2013-07-10 14:40:00,79.33,79.4,79.31,79.39,38600.0,60.0746,60.1276,60.0594,60.12,38600.0
2013-07-10 14:45:00,79.39,79.44,79.19,79.23,118800.0,60.12,60.1579,59.9685,59.9988,118800.0
2013-07-10 14:50:00,79.21,79.39,79.17,79.28,79700.0,59.9837,60.12,59.9534,60.0367,79700.0
2013-07-10 14:55:00,79.27,79.36,79.24,79.33,39300.0,60.0291,60.0973,60.0064,60.0746,39300.0
2013-07-10 15:00:00,79.33,79.44,79.27,79.41,41400.0,60.0746,60.1579,60.0291,60.1351,41400.0
2013-07-10 15:05:00,79.39,79.39,79.19,79.19,57500.0,60.12,60.12,59.9685,59.9685,57500.0
2013-07-10 15:10:00,79.19,79.31,79.11,79.21,60300.0,59.9685,60.0594,59.908,59.9837,60300.0
2013-07-10 15:15:00,79.23,79.3,79.18,79.3,37300.0,59.9988,60.0518,59.961,60.0518,37300.0
2013-07-10 15:20:00,79.31,79.34,79.28,79.31,55800.0,60.0594,60.0821,60.0367,60.0594,55800.0
2013-07-10 15:25:00,79.31,79.47,79.31,79.36,100400.0,60.0594,60.1806,60.0594,60.0973,100400.0
2013-07-10 15:30:00,79.37,79.42,79.3,79.42,160600.0,60.1048,60.1427,60.0518,60.1427,160600.0
2013-07-10 15:35:00,79.42,79.47,79.32,79.34,173000.0,60.1427,60.1806,60.067,60.0821,173000.0
2013-07-10 15:40:00,79.34,79.46,79.31,79.45,51400.0,60.0821,60.173,60.0594,60.1654,51400.0
2013-07-10 15:45:00,79.45,79.46,79.4,79.44,65800.0,60.1654,60.173,60.1276,60.1579,65800.0
2013-07-10 15:50:00,79.44,79.45,79.38,79.41,118400.0,60.1579,60.1654,60.1124,60.1351,118400.0
2013-07-10 15:55:00,79.42,79.45,79.35,79.41,186100.0,60.1427,60.1654,60.0897,60.1351,186100.0
2013-07-11 09:30:00,80.27,80.45,80.11,80.37,171900.0,60.7864,60.9227,60.6652,60.8621,171900.0
2013-07-11 09:35:00,80.41,80.58,80.25,80.56,188000.0,60.8924,61.0211,60.7712,61.006,188000.0
2013-07-11 09:40:00,80.56,80.68,80.52,80.59,205400.0,61.006,61.0969,60.9757,61.0287,205400.0
2013-07-11 09:45:00,80.59,80.61,80.25,80.26,258300.0,61.0287,61.0439,60.7712,60.7788,258300.0
2013-07-11 09:50:00,80.27,80.36,80.23,80.35,70700.0,60.7864,60.8545,60.7561,60.847,70700.0
2013-07-11 09:55:00,80.33,80.35,80.23,80.23,68500.0,60.8318,60.847,60.7561,60.7561,68500.0
2013-07-11 10:00:00,80.24,80.3,80.1,80.24,69600.0,60.7637,60.8091,60.6577,60.7637,69600.0
2013-07-11 10:05:00,80.25,80.3,80.18,80.25,97000.0,60.7712,60.8091,60.7182,60.7712,97000.0
2013-07-11 10:10:00,80.24,80.34,80.11,80.21,61800.0,60.7637,60.8394,60.6652,60.741,61800.0
2013-07-11 10:15:00,80.22,80.29,79.99,80.01,85500.0,60.7485,60.8015,60.5744,60.5895,85500.0
2013-07-11 10:20:00,80.01,80.1,79.82,79.86,111000.0,60.5895,60.6577,60.4456,60.4759,111000.0
2013-07-11 10:25:00,79.86,79.9,79.7,79.74,99900.0,60.4759,60.5062,60.3547,60.385,99900.0
2013-07-11 10:30:00,79.74,79.74,79.63,79.65,63600.0,60.385,60.385,60.3017,60.3169,63600.0
2013-07-11 10:35:00,79.66,79.73,79.65,79.73,44500.0,60.3245,60.3775,60.3169,60.3775,44500.0
2013-07-11 10:40:00,79.73,79.92,79.7,79.92,30100.0,60.3775,60.5213,60.3547,60.5213,30100.0
2013-07-11 10:45:00,79.9,79.97,79.86,79.95,25800.0,60.5062,60.5592,60.4759,60.5441,25800.0
2013-07-11 10:50:00,79.94,80.16,79.9,80.12,53300.0,60.5365,60.7031,60.5062,60.6728,53300.0
2013-07-11 10:55:00,80.13,80.14,79.94,79.98,38900.0,60.6804,60.6879,60.5365,60.5668,38900.0
2013-07-11 11:00:00,79.98,80.09,79.98,80.01,30600.0,60.5668,60.6501,60.5668,60.5895,30600.0
2013-07-11 11:05:00,80.03,80.03,79.95,80.01,31300.0,60.6046,60.6046,60.5441,60.5895,31300.0
2013-07-11 11:10:00,80.02,80.07,79.97,80.02,57300.0,60.5971,60.6349,60.5592,60.5971,57300.0
2013-07-11 11:15:00,80.04,80.04,79.91,79.94,33400.0,60.6122,60.6122,60.5138,60.5365,33400.0
2013-07-11 11:20:00,79.93,79.94,79.89,79.92,49700.0,60.5289,60.5365,60.4986,60.5213,49700.0
2013-07-11 11:25:00,79.91,80.01,79.89,79.99,69500.0,60.5138,60.5895,60.4986,60.5744,69500.0
2013-07-11 11:30:00,79.99,80.01,79.79,79.84,100400.0,60.5744,60.5895,60.4229,60.4608,100400.0
2013-07-11 11:35:00,79.84,79.95,79.84,79.93,83000.0,60.4608,60.5441,60.4608,60.5289,83000.0
2013-07-11 11:40:00,79.93,79.94,79.8,79.8,59600.0,60.5289,60.5365,60.4305,60.4305,59600.0
2013-07-11 11:45:00,79.8,79.85,79.76,79.85,56600.0,60.4305,60.4683,60.4002,60.4683,56600.0
2013-07-11 11:50:00,79.85,79.89,79.84,79.84,58000.0,60.4683,60.4986,60.4608,60.4608,58000.0
2013-07-11 11:55:00,79.84,79.84,79.68,79.7,57000.0,60.4608,60.4608,60.3396,60.3547,57000.0
2013-07-11 12:00:00,79.71,79.73,79.67,79.69,37900.0,60.3623,60.3775,60.332,60.3472,37900.0
2013-07-11 12:05:00,79.69,79.72,79.6,79.62,57000.0,60.3472,60.3699,60.279,60.2942,57000.0
2013-07-11 12:10:00,79.61,79.68,79.6,79.63,31400.0,60.2866,60.3396,60.279,60.3017,31400.0
2013-07-11 12:15:00,79.63,79.7,79.59,79.69,27900.0,60.3017,60.3547,60.2714,60.3472,27900.0
2013-07-11 12:20:00,79.69,79.73,79.67,79.72,26300.0,60.3472,60.3775,60.332,60.3699,26300.0
2013-07-11 12:25:00,79.73,79.77,79.7,79.75,30600.0,60.3775,60.4078,60.3547,60.3926,30600.0
2013-07-11 12:30:00,79.75,79.75,79.67,79.72,29500.0,60.3926,60.3926,60.332,60.3699,29500.0
2013-07-11 12:35:00,79.71,79.79,79.71,79.72,48500.0,60.3623,60.4229,60.3623,60.3699,48500.0
2013-07-11 12:40:00,79.72,79.79,79.71,79.77,35200.0,60.3699,60.4229,60.3623,60.4078,35200.0
2013-07-11 12:45:00,79.75,79.77,79.7,79.73,25700.0,60.3926,60.4078,60.3547,60.3775,25700.0
2013-07-11 12:50:00,79.75,79.77,79.7,79.72,17600.0,60.3926,60.4078,60.3547,60.3699,17600.0
2013-07-11 12:55:00,79.73,79.73,79.68,79.69,12300.0,60.3775,60.3775,60.3396,60.3472,12300.0
2013-07-11 13:00:00,79.69,79.75,79.68,79.7,29800.0,60.3472,60.3926,60.3396,60.3547,29800.0
2013-07-11 13:05:00,79.73,79.75,79.7,79.72,23300.0,60.3775,60.3926,60.3547,60.3699,23300.0
2013-07-11 13:10:00,79.73,79.76,79.7,79.72,17900.0,60.3775,60.4002,60.3547,60.3699,17900.0
2013-07-11 13:15:00,79.73,79.81,79.72,79.8,24800.0,60.3775,60.438,60.3699,60.4305,24800.0
2013-07-11 13:20:00,79.79,79.87,79.78,79.87,19100.0,60.4229,60.4835,60.4153,60.4835,19100.0
2013-07-11 13:25:00,79.87,79.89,79.82,79.82,23000.0,60.4835,60.4986,60.4456,60.4456,23000.0
2013-07-11 13:30:00,79.81,79.84,79.76,79.79,22200.0,60.438,60.4608,60.4002,60.4229,22200.0
2013-07-11 13:35:00,79.8,79.83,79.69,79.75,69400.0,60.4305,60.4532,60.3472,60.3926,69400.0
2013-07-11 13:40:00,79.75,79.76,79.7,79.7,23300.0,60.3926,60.4002,60.3547,60.3547,23300.0
2013-07-11 13:45:00,79.71,79.76,79.7,79.73,30400.0,60.3623,60.4002,60.3547,60.3775,30400.0
2013-07-11 13:50:00,79.73,79.74,79.67,79.7,31600.0,60.3775,60.385,60.332,60.3547,31600.0
2013-07-11 13:55:00,79.69,79.75,79.69,79.72,27300.0,60.3472,60.3926,60.3472,60.3699,27300.0
2013-07-11 14:00:00,79.72,79.75,79.67,79.67,26800.0,60.3699,60.3926,60.332,60.332,26800.0
2013-07-11 14:05:00,79.67,79.67,79.58,79.65,50700.0,60.332,60.332,60.2639,60.3169,50700.0
2013-07-11 14:10:00,79.65,79.74,79.64,79.67,41800.0,60.3169,60.385,60.3093,60.332,41800.0
2013-07-11 14:15:00,79.67,79.69,79.65,79.67,47200.0,60.332,60.3472,60.3169,60.332,47200.0
2013-07-11 14:20:00,79.67,79.72,79.62,79.64,55600.0,60.332,60.3699,60.2942,60.3093,55600.0
2013-07-11 14:25:00,79.64,79.87,79.63,79.81,128300.0,60.3093,60.4835,60.3017,60.438,128300.0
2013-07-11 14:30:00,79.81,79.89,79.78,79.84,60200.0,60.438,60.4986,60.4153,60.4608,60200.0
2013-07-11 14:35:00,79.86,79.86,79.74,79.75,36900.0,60.4759,60.4759,60.385,60.3926,36900.0
2013-07-11 14:40:00,79.74,79.75,79.67,79.71,48700.0,60.385,60.3926,60.332,60.3623,48700.0
2013-07-11 14:45:00,79.71,79.72,79.64,79.65,43900.0,60.3623,60.3699,60.3093,60.3169,43900.0
2013-07-11 14:50:00,79.65,79.7,79.65,79.68,50300.0,60.3169,60.3547,60.3169,60.3396,50300.0
2013-07-11 14:55:00,79.68,79.69,79.62,79.64,45300.0,60.3396,60.3472,60.2942,60.3093,45300.0
2013-07-11 15:00:00,79.64,79.73,79.63,79.66,37500.0,60.3093,60.3775,60.3017,60.3245,37500.0
2013-07-11 15:05:00,79.66,79.7,79.62,79.64,139400.0,60.3245,60.3547,60.2942,60.3093,139400.0
2013-07-11 15:10:00,79.65,79.65,79.61,79.65,48200.0,60.3169,60.3169,60.2866,60.3169,48200.0
2013-07-11 15:15:00,79.65,79.65,79.59,79.63,51900.0,60.3169,60.3169,60.2714,60.3017,51900.0
2013-07-11 15:20:00,79.63,79.7,79.63,79.7,114300.0,60.3017,60.3547,60.3017,60.3547,114300.0
2013-07-11 15:25:00,79.7,79.8,79.67,79.8,69100.0,60.3547,60.4305,60.332,60.4305,69100.0
2013-07-11 15:30:00,79.8,79.8,79.66,79.66,78600.0,60.4305,60.4305,60.3245,60.3245,78600.0
2013-07-11 15:35:00,79.67,79.74,79.67,79.7,52400.0,60.332,60.385,60.332,60.3547,52400.0
2013-07-11 15:40:00,79.7,79.77,79.68,79.77,98700.0,60.3547,60.4078,60.3396,60.4078,98700.0
2013-07-11 15:45:00,79.78,79.84,79.74,79.76,160200.0,60.4153,60.4608,60.385,60.4002,160200.0
2013-07-11 15:50:00,79.75,79.82,79.74,79.78,332000.0,60.3926,60.4456,60.385,60.4153,332000.0
2013-07-11 15:55:00,79.78,79.93,79.7,79.87,726600.0,60.4153,60.5289,60.3547,60.4835,726600.0
2013-07-12 09:30:00,79.95,80.2,79.92,80.15,145800.0,60.5441,60.7334,60.5213,60.6955,145800.0
2013-07-12 09:35:00,80.16,80.2,80.06,80.18,46800.0,60.7031,60.7334,60.6274,60.7182,46800.0
2013-07-12 09:40:00,80.16,80.29,80.13,80.18,66700.0,60.7031,60.8015,60.6804,60.7182,66700.0
2013-07-12 09:45:00,80.18,80.37,80.18,80.34,103100.0,60.7182,60.8621,60.7182,60.8394,103100.0
2013-07-12 09:50:00,80.34,80.45,80.32,80.43,49100.0,60.8394,60.9227,60.8243,60.9076,49100.0
2013-07-12 09:55:00,80.42,80.44,80.29,80.4,127300.0,60.9,60.9151,60.8015,60.8848,127300.0
2013-07-12 10:00:00,80.39,80.43,80.31,80.42,67100.0,60.8773,60.9076,60.8167,60.9,67100.0
2013-07-12 10:05:00,80.4,80.42,80.31,80.38,55100.0,60.8848,60.9,60.8167,60.8697,55100.0
2013-07-12 10:10:00,80.39,80.47,80.35,80.36,77100.0,60.8773,60.9378,60.847,60.8545,77100.0
2013-07-12 10:15:00,80.36,80.44,80.31,80.44,106900.0,60.8545,60.9151,60.8167,60.9151,106900.0
2013-07-12 10:20:00,80.43,80.57,80.41,80.49,112900.0,60.9076,61.0136,60.8924,60.953,112900.0
2013-07-12 10:25:00,80.51,80.54,80.45,80.5,52600.0,60.9681,60.9909,60.9227,60.9606,52600.0
2013-07-12 10:30:00,80.5,80.53,80.42,80.46,99700.0,60.9606,60.9833,60.9,60.9303,99700.0
2013-07-12 10:35:00,80.46,80.53,80.46,80.52,53300.0,60.9303,60.9833,60.9303,60.9757,53300.0
2013-07-12 10:40:00,80.51,80.66,80.51,80.6,94900.0,60.9681,61.0817,60.9681,61.0363,94900.0
2013-07-12 10:45:00,80.59,80.64,80.56,80.59,47300.0,61.0287,61.0666,61.006,61.0287,47300.0
2013-07-12 10:50:00,80.59,80.62,80.51,80.58,69200.0,61.0287,61.0514,60.9681,61.0211,69200.0
2013-07-12 10:55:00,80.58,80.63,80.54,80.63,118800.0,61.0211,61.059,60.9909,61.059,118800.0
2013-07-12 11:00:00,80.62,80.63,80.52,80.52,46000.0,61.0514,61.059,60.9757,60.9757,46000.0
2013-07-12 11:05:00,80.51,80.54,80.46,80.49,55600.0,60.9681,60.9909,60.9303,60.953,55600.0
2013-07-12 11:10:00,80.49,80.54,80.48,80.53,28600.0,60.953,60.9909,60.9454,60.9833,28600.0
2013-07-12 11:15:00,80.52,80.57,80.51,80.57,33100.0,60.9757,61.0136,60.9681,61.0136,33100.0
2013-07-12 11:20:00,80.57,80.57,80.48,80.5,22400.0,61.0136,61.0136,60.9454,60.9606,22400.0
2013-07-12 11:25:00,80.49,80.49,80.41,80.45,45700.0,60.953,60.953,60.8924,60.9227,45700.0
2013-07-12 11:30:00,80.46,80.5,80.44,80.47,30500.0,60.9303,60.9606,60.9151,60.9378,30500.0
2013-07-12 11:35:00,80.47,80.51,80.43,80.5,31800.0,60.9378,60.9681,60.9076,60.9606,31800.0
2013-07-12 11:40:00,80.5,80.52,80.48,80.52,35500.0,60.9606,60.9757,60.9454,60.9757,35500.0
2013-07-12 11:45:00,80.51,80.52,80.44,80.46,35900.0,60.9681,60.9757,60.9151,60.9303,35900.0
2013-07-12 11:50:00,80.47,80.48,80.4,80.41,34200.0,60.9378,60.9454,60.8848,60.8924,34200.0
2013-07-12 11:55:00,80.41,80.48,80.41,80.48,37100.0,60.8924,60.9454,60.8924,60.9454,37100.0
2013-07-12 12:00:00,80.47,80.51,80.45,80.49,25700.0,60.9378,60.9681,60.9227,60.953,25700.0
2013-07-12 12:05:00,80.48,80.5,80.45,80.5,17400.0,60.9454,60.9606,60.9227,60.9606,17400.0
2013-07-12 12:10:00,80.51,80.59,80.51,80.57,32300.0,60.9681,61.0287,60.9681,61.0136,32300.0
2013-07-12 12:15:00,80.56,80.56,80.51,80.53,45500.0,61.006,61.006,60.9681,60.9833,45500.0
2013-07-12 12:20:00,80.54,80.67,80.54,80.59,60200.0,60.9909,61.0893,60.9909,61.0287,60200.0
2013-07-12 12:25:00,80.58,80.69,80.56,80.69,119900.0,61.0211,61.1044,61.006,61.1044,119900.0
2013-07-12 12:30:00,80.69,80.69,80.59,80.65,37900.0,61.1044,61.1044,61.0287,61.0742,37900.0
2013-07-12 12:35:00,80.65,80.73,80.64,80.69,44300.0,61.0742,61.1347,61.0666,61.1044,44300.0
2013-07-12 12:40:00,80.7,80.75,80.61,80.61,49900.0,61.112,61.1499,61.0439,61.0439,49900.0
2013-07-12 12:45:00,80.61,80.63,80.56,80.56,42700.0,61.0439,61.059,61.006,61.006,42700.0
2013-07-12 12:50:00,80.57,80.64,80.55,80.61,106600.0,61.0136,61.0666,60.9984,61.0439,106600.0
2013-07-12 12:55:00,80.61,80.67,80.6,80.66,35200.0,61.0439,61.0893,61.0363,61.0817,35200.0
2013-07-12 13:00:00,80.66,80.69,80.59,80.62,59500.0,61.0817,61.1044,61.0287,61.0514,59500.0
2013-07-12 13:05:00,80.63,80.71,80.61,80.62,31700.0,61.059,61.1196,61.0439,61.0514,31700.0
2013-07-12 13:10:00,80.61,80.61,80.51,80.52,30600.0,61.0439,61.0439,60.9681,60.9757,30600.0
2013-07-12 13:15:00,80.53,80.57,80.51,80.52,29000.0,60.9833,61.0136,60.9681,60.9757,29000.0
2013-07-12 13:20:00,80.52,80.54,80.45,80.46,34900.0,60.9757,60.9909,60.9227,60.9303,34900.0
2013-07-12 13:25:00,80.46,80.46,80.41,80.42,57200.0,60.9303,60.9303,60.8924,60.9,57200.0
2013-07-12 13:30:00,80.42,80.49,80.42,80.46,24700.0,60.9,60.953,60.9,60.9303,24700.0
2013-07-12 13:35:00,80.46,80.48,80.42,80.45,19100.0,60.9303,60.9454,60.9,60.9227,19100.0
2013-07-12 13:40:00,80.45,80.47,80.36,80.36,83000.0,60.9227,60.9378,60.8545,60.8545,83000.0
2013-07-12 13:45:00,80.37,80.42,80.37,80.4,15600.0,60.8621,60.9,60.8621,60.8848,15600.0
2013-07-12 13:50:00,80.4,80.47,80.39,80.47,49300.0,60.8848,60.9378,60.8773,60.9378,49300.0
2013-07-12 13:55:00,80.46,80.48,80.45,80.46,35600.0,60.9303,60.9454,60.9227,60.9303,35600.0
2013-07-12 14:00:00,80.47,80.48,80.44,80.46,49100.0,60.9378,60.9454,60.9151,60.9303,49100.0
2013-07-12 14:05:00,80.46,80.48,80.4,80.43,33800.0,60.9303,60.9454,60.8848,60.9076,33800.0
2013-07-12 14:10:00,80.43,80.45,80.41,80.42,30200.0,60.9076,60.9227,60.8924,60.9,30200.0
2013-07-12 14:15:00,80.42,80.45,80.4,80.41,24900.0,60.9,60.9227,60.8848,60.8924,24900.0
2013-07-12 14:20:00,80.41,80.45,80.4,80.44,19300.0,60.8924,60.9227,60.8848,60.9151,19300.0
2013-07-12 14:25:00,80.43,80.5,80.42,80.49,52700.0,60.9076,60.9606,60.9,60.953,52700.0
2013-07-12 14:30:00,80.48,80.51,80.42,80.43,21300.0,60.9454,60.9681,60.9,60.9076,21300.0
2013-07-12 14:35:00,80.43,80.44,80.4,80.42,27000.0,60.9076,60.9151,60.8848,60.9,27000.0
2013-07-12 14:40:00,80.42,80.42,80.35,80.39,60000.0,60.9,60.9,60.847,60.8773,60000.0
2013-07-12 14:45:00,80.39,80.42,80.35,80.4,26200.0,60.8773,60.9,60.847,60.8848,26200.0
2013-07-12 14:50:00,80.4,80.43,80.4,80.41,26200.0,60.8848,60.9076,60.8848,60.8924,26200.0
2013-07-12 14:55:00,80.41,80.42,80.36,80.38,39700.0,60.8924,60.9,60.8545,60.8697,39700.0
2013-07-12 15:00:00,80.37,80.38,80.28,80.28,55200.0,60.8621,60.8697,60.794,60.794,55200.0
2013-07-12 15:05:00,80.29,80.31,80.26,80.31,32200.0,60.8015,60.8167,60.7788,60.8167,32200.0
2013-07-12 15:10:00,80.3,80.32,80.24,80.26,58100.0,60.8091,60.8243,60.7637,60.7788,58100.0
2013-07-12 15:15:00,80.26,80.29,80.26,80.29,53900.0,60.7788,60.8015,60.7788,60.8015,53900.0
2013-07-12 15:20:00,80.29,80.33,80.29,80.32,35000.0,60.8015,60.8318,60.8015,60.8243,35000.0
2013-07-12 15:25:00,80.33,80.35,80.28,80.31,36300.0,60.8318,60.847,60.794,60.8167,36300.0
2013-07-12 15:30:00,80.31,80.34,80.29,80.34,38300.0,60.8167,60.8394,60.8015,60.8394,38300.0
2013-07-12 15:35:00,80.34,80.41,80.32,80.41,63000.0,60.8394,60.8924,60.8243,60.8924,63000.0
2013-07-12 15:40:00,80.41,80.46,80.38,80.43,56100.0,60.8924,60.9303,60.8697,60.9076,56100.0
2013-07-12 15:45:00,80.44,80.56,80.43,80.48,164100.0,60.9151,61.006,60.9076,60.9454,164100.0
2013-07-12 15:50:00,80.49,80.52,80.45,80.49,140200.0,60.953,60.9757,60.9227,60.953,140200.0
2013-07-12 15:55:00,80.49,80.58,80.47,80.51,359300.0,60.953,61.0211,60.9378,60.9681,359300.0
2013-07-15 09:30:00,80.63,80.95,80.55,80.71,196600.0,61.059,61.3013,60.9984,61.1196,196600.0
2013-07-15 09:35:00,80.69,80.81,80.55,80.67,54100.0,61.1044,61.1953,60.9984,61.0893,54100.0
2013-07-15 09:40:00,80.66,80.78,80.63,80.78,51800.0,61.0817,61.1726,61.059,61.1726,51800.0
2013-07-15 09:45:00,80.78,80.93,80.72,80.93,50100.0,61.1726,61.2862,61.1272,61.2862,50100.0
2013-07-15 09:50:00,80.91,81.05,80.9,81.0,98200.0,61.271,61.3771,61.2635,61.3392,98200.0
2013-07-15 09:55:00,81.0,81.04,80.95,80.98,29300.0,61.3392,61.3695,61.3013,61.3241,29300.0
2013-07-15 10:00:00,80.98,81.14,80.82,81.13,119700.0,61.3241,61.4452,61.2029,61.4376,119700.0
2013-07-15 10:05:00,81.13,81.15,81.0,81.07,68000.0,61.4376,61.4528,61.3392,61.3922,68000.0
2013-07-15 10:10:00,81.07,81.13,80.79,80.81,122000.0,61.3922,61.4376,61.1802,61.1953,122000.0
2013-07-15 10:15:00,80.81,80.85,80.7,80.79,80100.0,61.1953,61.2256,61.112,61.1802,80100.0
2013-07-15 10:20:00,80.8,80.8,80.6,80.68,73600.0,61.1877,61.1877,61.0363,61.0969,73600.0
2013-07-15 10:25:00,80.68,80.69,80.58,80.65,55700.0,61.0969,61.1044,61.0211,61.0742,55700.0
2013-07-15 10:30:00,80.65,80.66,80.54,80.56,54900.0,61.0742,61.0817,60.9909,61.006,54900.0
2013-07-15 10:35:00,80.56,80.64,80.52,80.62,64900.0,61.006,61.0666,60.9757,61.0514,64900.0
2013-07-15 10:40:00,80.63,80.65,80.59,80.63,47400.0,61.059,61.0742,61.0287,61.059,47400.0
2013-07-15 10:45:00,80.62,80.66,80.61,80.65,31900.0,61.0514,61.0817,61.0439,61.0742,31900.0
2013-07-15 10:50:00,80.66,80.71,80.62,80.63,29800.0,61.0817,61.1196,61.0514,61.059,29800.0
2013-07-15 10:55:00,80.63,80.66,80.61,80.64,18700.0,61.059,61.0817,61.0439,61.0666,18700.0
2013-07-15 11:00:00,80.64,80.66,80.6,80.62,41800.0,61.0666,61.0817,61.0363,61.0514,41800.0
2013-07-15 11:05:00,80.62,80.64,80.58,80.63,25000.0,61.0514,61.0666,61.0211,61.059,25000.0
2013-07-15 11:10:00,80.63,80.66,80.58,80.6,14400.0,61.059,61.0817,61.0211,61.0363,14400.0
2013-07-15 11:15:00,80.6,80.61,80.49,80.53,48500.0,61.0363,61.0439,60.953,60.9833,48500.0
2013-07-15 11:20:00,80.54,80.54,80.45,80.45,28000.0,60.9909,60.9909,60.9227,60.9227,28000.0
2013-07-15 11:25:00,80.46,80.48,80.41,80.42,30300.0,60.9303,60.9454,60.8924,60.9,30300.0
2013-07-15 11:30:00,80.42,80.48,80.4,80.41,41700.0,60.9,60.9454,60.8848,60.8924,41700.0
2013-07-15 11:35:00,80.4,80.43,80.35,80.38,64200.0,60.8848,60.9076,60.847,60.8697,64200.0
2013-07-15 11:40:00,80.38,80.4,80.33,80.37,48900.0,60.8697,60.8848,60.8318,60.8621,48900.0
2013-07-15 11:45:00,80.38,80.39,80.31,80.32,23100.0,60.8697,60.8773,60.8167,60.8243,23100.0
2013-07-15 11:50:00,80.32,80.39,80.31,80.38,25100.0,60.8243,60.8773,60.8167,60.8697,25100.0
2013-07-15 11:55:00,80.38,80.42,80.35,80.42,21000.0,60.8697,60.9,60.847,60.9,21000.0
2013-07-15 12:00:00,80.41,80.52,80.39,80.52,34300.0,60.8924,60.9757,60.8773,60.9757,34300.0
2013-07-15 12:05:00,80.52,80.58,80.51,80.56,26000.0,60.9757,61.0211,60.9681,61.006,26000.0
2013-07-15 12:10:00,80.56,80.56,80.44,80.44,55800.0,61.006,61.006,60.9151,60.9151,55800.0
2013-07-15 12:15:00,80.44,80.45,80.41,80.43,26000.0,60.9151,60.9227,60.8924,60.9076,26000.0
2013-07-15 12:20:00,80.42,80.49,80.42,80.45,21200.0,60.9,60.953,60.9,60.9227,21200.0
2013-07-15 12:25:00,80.46,80.46,80.39,80.4,17800.0,60.9303,60.9303,60.8773,60.8848,17800.0
2013-07-15 12:30:00,80.4,80.4,80.31,80.32,37200.0,60.8848,60.8848,60.8167,60.8243,37200.0
2013-07-15 12:35:00,80.33,80.37,80.3,80.34,28200.0,60.8318,60.8621,60.8091,60.8394,28200.0
2013-07-15 12:40:00,80.35,80.38,80.31,80.33,21500.0,60.847,60.8697,60.8167,60.8318,21500.0
2013-07-15 12:45:00,80.34,80.36,80.29,80.36,25000.0,60.8394,60.8545,60.8015,60.8545,25000.0
2013-07-15 12:50:00,80.36,80.37,80.32,80.35,17000.0,60.8545,60.8621,60.8243,60.847,17000.0
2013-07-15 12:55:00,80.34,80.35,80.28,80.28,18900.0,60.8394,60.847,60.794,60.794,18900.0
2013-07-15 13:00:00,80.28,80.3,80.22,80.24,26200.0,60.794,60.8091,60.7485,60.7637,26200.0
2013-07-15 13:05:00,80.24,80.26,80.19,80.26,34500.0,60.7637,60.7788,60.7258,60.7788,34500.0
2013-07-15 13:10:00,80.26,80.26,80.22,80.24,16700.0,60.7788,60.7788,60.7485,60.7637,16700.0
2013-07-15 13:15:00,80.25,80.31,80.24,80.28,38500.0,60.7712,60.8167,60.7637,60.794,38500.0
2013-07-15 13:20:00,80.29,80.29,80.25,80.29,17100.0,60.8015,60.8015,60.7712,60.8015,17100.0
2013-07-15 13:25:00,80.29,80.34,80.28,80.32,21100.0,60.8015,60.8394,60.794,60.8243,21100.0
2013-07-15 13:30:00,80.33,80.33,80.25,80.25,21400.0,60.8318,60.8318,60.7712,60.7712,21400.0
2013-07-15 13:35:00,80.26,80.26,80.17,80.17,83500.0,60.7788,60.7788,60.7107,60.7107,83500.0
2013-07-15 13:40:00,80.18,80.25,80.18,80.25,37200.0,60.7182,60.7712,60.7182,60.7712,37200.0
2013-07-15 13:45:00,80.25,80.3,80.25,80.25,56800.0,60.7712,60.8091,60.7712,60.7712,56800.0
2013-07-15 13:50:00,80.25,80.26,80.2,80.22,36400.0,60.7712,60.7788,60.7334,60.7485,36400.0
2013-07-15 13:55:00,80.22,80.23,80.19,80.19,21900.0,60.7485,60.7561,60.7258,60.7258,21900.0
2013-07-15 14:00:00,80.19,80.24,80.18,80.23,125700.0,60.7258,60.7637,60.7182,60.7561,125700.0
2013-07-15 14:05:00,80.23,80.25,80.22,80.24,19100.0,60.7561,60.7712,60.7485,60.7637,19100.0
2013-07-15 14:10:00,80.25,80.34,80.24,80.34,66800.0,60.7712,60.8394,60.7637,60.8394,66800.0
2013-07-15 14:15:00,80.34,80.47,80.34,80.47,56900.0,60.8394,60.9378,60.8394,60.9378,56900.0
2013-07-15 14:20:00,80.47,80.55,80.47,80.53,97700.0,60.9378,60.9984,60.9378,60.9833,97700.0
2013-07-15 14:25:00,80.53,80.56,80.53,80.55,43800.0,60.9833,61.006,60.9833,60.9984,43800.0
2013-07-15 14:30:00,80.55,80.56,80.54,80.55,60900.0,60.9984,61.006,60.9909,60.9984,60900.0
2013-07-15 14:35:00,80.56,80.57,80.54,80.55,42100.0,61.006,61.0136,60.9909,60.9984,42100.0
2013-07-15 14:40:00,80.56,80.61,80.55,80.61,41600.0,61.006,61.0439,60.9984,61.0439,41600.0
2013-07-15 14:45:00,80.61,80.63,80.61,80.62,40400.0,61.0439,61.059,61.0439,61.0514,40400.0
2013-07-15 14:50:00,80.61,80.62,80.6,80.62,82300.0,61.0439,61.0514,61.0363,61.0514,82300.0
2013-07-15 14:55:00,80.61,80.65,80.61,80.64,56600.0,61.0439,61.0742,61.0439,61.0666,56600.0
2013-07-15 15:00:00,80.64,80.66,80.62,80.64,54900.0,61.0666,61.0817,61.0514,61.0666,54900.0
2013-07-15 15:05:00,80.64,80.64,80.62,80.63,58000.0,61.0666,61.0666,61.0514,61.059,58000.0
2013-07-15 15:10:00,80.63,80.65,80.62,80.64,52300.0,61.059,61.0742,61.0514,61.0666,52300.0
2013-07-15 15:15:00,80.64,80.66,80.58,80.58,92500.0,61.0666,61.0817,61.0211,61.0211,92500.0
2013-07-15 15:20:00,80.58,80.59,80.49,80.5,79200.0,61.0211,61.0287,60.953,60.9606,79200.0
2013-07-15 15:25:00,80.51,80.52,80.42,80.43,80500.0,60.9681,60.9757,60.9,60.9076,80500.0
2013-07-15 15:30:00,80.42,80.48,80.42,80.48,52700.0,60.9,60.9454,60.9,60.9454,52700.0
2013-07-15 15:35:00,80.48,80.5,80.45,80.45,63800.0,60.9454,60.9606,60.9227,60.9227,63800.0
2013-07-15 15:40:00,80.45,80.49,80.44,80.44,56300.0,60.9227,60.953,60.9151,60.9151,56300.0
2013-07-15 15:45:00,80.45,80.47,80.43,80.43,115800.0,60.9227,60.9378,60.9076,60.9076,115800.0
2013-07-15 15:50:00,80.43,80.45,80.43,80.44,99300.0,60.9076,60.9227,60.9076,60.9151,99300.0
2013-07-15 15:55:00,80.43,80.43,80.36,80.41,279900.0,60.9076,60.9076,60.8545,60.8924,279900.0
2013-07-16 09:30:00,80.41,80.69,80.39,80.5,119400.0,60.8924,61.1044,60.8773,60.9606,119400.0
2013-07-16 09:35:00,80.46,80.5,80.27,80.3,27700.0,60.9303,60.9606,60.7864,60.8091,27700.0
2013-07-16 09:40:00,80.3,80.4,80.17,80.35,50300.0,60.8091,60.8848,60.7107,60.847,50300.0
2013-07-16 09:45:00,80.36,80.4,80.26,80.36,37400.0,60.8545,60.8848,60.7788,60.8545,37400.0
2013-07-16 09:50:00,80.39,80.41,80.17,80.2,67200.0,60.8773,60.8924,60.7107,60.7334,67200.0
2013-07-16 09:55:00,80.19,80.21,80.03,80.14,84700.0,60.7258,60.741,60.6046,60.6879,84700.0
2013-07-16 10:00:00,80.15,80.43,80.15,80.38,103800.0,60.6955,60.9076,60.6955,60.8697,103800.0
2013-07-16 10:05:00,80.37,80.38,80.24,80.32,40500.0,60.8621,60.8697,60.7637,60.8243,40500.0
2013-07-16 10:10:00,80.34,80.42,80.32,80.38,76900.0,60.8394,60.9,60.8243,60.8697,76900.0
2013-07-16 10:15:00,80.39,80.42,80.38,80.41,64000.0,60.8773,60.9,60.8697,60.8924,64000.0
2013-07-16 10:20:00,80.4,80.41,80.34,80.35,57600.0,60.8848,60.8924,60.8394,60.847,57600.0
2013-07-16 10:25:00,80.34,80.41,80.31,80.4,30700.0,60.8394,60.8924,60.8167,60.8848,30700.0
2013-07-16 10:30:00,80.4,80.41,80.35,80.36,18700.0,60.8848,60.8924,60.847,60.8545,18700.0
2013-07-16 10:35:00,80.35,80.4,80.32,80.36,41300.0,60.847,60.8848,60.8243,60.8545,41300.0
2013-07-16 10:40:00,80.36,80.39,80.35,80.39,16600.0,60.8545,60.8773,60.847,60.8773,16600.0
2013-07-16 10:45:00,80.38,80.42,80.37,80.4,34700.0,60.8697,60.9,60.8621,60.8848,34700.0
2013-07-16 10:50:00,80.4,80.42,80.21,80.23,36000.0,60.8848,60.9,60.741,60.7561,36000.0
2013-07-16 10:55:00,80.24,80.26,80.08,80.08,41500.0,60.7637,60.7788,60.6425,60.6425,41500.0
2013-07-16 11:00:00,80.07,80.1,80.05,80.05,29000.0,60.6349,60.6577,60.6198,60.6198,29000.0
2013-07-16 11:05:00,80.04,80.06,79.97,79.97,54100.0,60.6122,60.6274,60.5592,60.5592,54100.0
2013-07-16 11:10:00,79.97,79.98,79.86,79.9,57700.0,60.5592,60.5668,60.4759,60.5062,57700.0
2013-07-16 11:15:00,79.89,79.96,79.89,79.95,35400.0,60.4986,60.5516,60.4986,60.5441,35400.0
2013-07-16 11:20:00,79.95,80.03,79.95,80.01,42300.0,60.5441,60.6046,60.5441,60.5895,42300.0
2013-07-16 11:25:00,80.0,80.01,79.94,79.98,32500.0,60.5819,60.5895,60.5365,60.5668,32500.0
2013-07-16 11:30:00,79.97,79.98,79.92,79.98,62500.0,60.5592,60.5668,60.5213,60.5668,62500.0
2013-07-16 11:35:00,79.97,79.98,79.93,79.97,74700.0,60.5592,60.5668,60.5289,60.5592,74700.0
2013-07-16 11:40:00,79.97,79.98,79.92,79.98,39900.0,60.5592,60.5668,60.5213,60.5668,39900.0
2013-07-16 11:45:00,79.97,79.99,79.91,79.92,40700.0,60.5592,60.5744,60.5138,60.5213,40700.0
2013-07-16 11:50:00,79.93,80.0,79.9,79.99,63800.0,60.5289,60.5819,60.5062,60.5744,63800.0
2013-07-16 11:55:00,80.0,80.01,79.98,79.99,40900.0,60.5819,60.5895,60.5668,60.5744,40900.0
2013-07-16 12:00:00,79.99,80.02,79.97,79.99,62900.0,60.5744,60.5971,60.5592,60.5744,62900.0
2013-07-16 12:05:00,79.99,80.02,79.98,80.01,37000.0,60.5744,60.5971,60.5668,60.5895,37000.0
2013-07-16 12:10:00,80.01,80.04,79.98,80.0,26400.0,60.5895,60.6122,60.5668,60.5819,26400.0
2013-07-16 12:15:00,80.01,80.02,79.97,80.01,30900.0,60.5895,60.5971,60.5592,60.5895,30900.0
2013-07-16 12:20:00,80.0,80.0,79.99,79.99,20500.0,60.5819,60.5819,60.5744,60.5744,20500.0
2013-07-16 12:25:00,79.99,80.04,79.98,80.02,32900.0,60.5744,60.6122,60.5668,60.5971,32900.0
2013-07-16 12:30:00,80.03,80.05,80.03,80.04,23100.0,60.6046,60.6198,60.6046,60.6122,23100.0
2013-07-16 12:35:00,80.04,80.06,80.02,80.05,58300.0,60.6122,60.6274,60.5971,60.6198,58300.0
2013-07-16 12:40:00,80.06,80.08,80.04,80.07,54400.0,60.6274,60.6425,60.6122,60.6349,54400.0
2013-07-16 12:45:00,80.08,80.09,80.06,80.07,17600.0,60.6425,60.6501,60.6274,60.6349,17600.0
2013-07-16 12:50:00,80.08,80.11,80.08,80.1,26100.0,60.6425,60.6652,60.6425,60.6577,26100.0
2013-07-16 12:55:00,80.1,80.12,80.08,80.1,63200.0,60.6577,60.6728,60.6425,60.6577,63200.0
2013-07-16 13:00:00,80.1,80.11,80.09,80.1,34100.0,60.6577,60.6652,60.6501,60.6577,34100.0
2013-07-16 13:05:00,80.1,80.14,80.1,80.11,20100.0,60.6577,60.6879,60.6577,60.6652,20100.0
2013-07-16 13:10:00,80.1,80.11,80.05,80.05,42300.0,60.6577,60.6652,60.6198,60.6198,42300.0
2013-07-16 13:15:00,80.04,80.04,79.98,80.0,44800.0,60.6122,60.6122,60.5668,60.5819,44800.0
2013-07-16 13:20:00,80.0,80.02,80.0,80.01,13700.0,60.5819,60.5971,60.5819,60.5895,13700.0
2013-07-16 13:25:00,80.01,80.01,79.94,79.96,24800.0,60.5895,60.5895,60.5365,60.5516,24800.0
2013-07-16 13:30:00,79.97,80.06,79.94,80.05,41800.0,60.5592,60.6274,60.5365,60.6198,41800.0
2013-07-16 13:35:00,80.06,80.11,80.04,80.11,36500.0,60.6274,60.6652,60.6122,60.6652,36500.0
2013-07-16 13:40:00,80.11,80.13,80.09,80.09,36500.0,60.6652,60.6804,60.6501,60.6501,36500.0
2013-07-16 13:45:00,80.09,80.1,80.06,80.07,24400.0,60.6501,60.6577,60.6274,60.6349,24400.0
2013-07-16 13:50:00,80.06,80.11,80.05,80.09,41300.0,60.6274,60.6652,60.6198,60.6501,41300.0
2013-07-16 13:55:00,80.09,80.12,80.08,80.12,56100.0,60.6501,60.6728,60.6425,60.6728,56100.0
2013-07-16 14:00:00,80.11,80.13,80.1,80.12,39400.0,60.6652,60.6804,60.6577,60.6728,39400.0
2013-07-16 14:05:00,80.11,80.13,80.11,80.12,46500.0,60.6652,60.6804,60.6652,60.6728,46500.0
2013-07-16 14:10:00,80.12,80.16,80.08,80.13,74400.0,60.6728,60.7031,60.6425,60.6804,74400.0
2013-07-16 14:15:00,80.13,80.14,80.08,80.12,37900.0,60.6804,60.6879,60.6425,60.6728,37900.0
2013-07-16 14:20:00,80.12,80.13,80.05,80.06,35600.0,60.6728,60.6804,60.6198,60.6274,35600.0
2013-07-16 14:25:00,80.06,80.11,80.05,80.1,47200.0,60.6274,60.6652,60.6198,60.6577,47200.0
2013-07-16 14:30:00,80.11,80.11,80.06,80.09,32500.0,60.6652,60.6652,60.6274,60.6501,32500.0
2013-07-16 14:35:00,80.09,80.09,80.05,80.06,18600.0,60.6501,60.6501,60.6198,60.6274,18600.0
2013-07-16 14:40:00,80.07,80.11,80.05,80.09,34200.0,60.6349,60.6652,60.6198,60.6501,34200.0
2013-07-16 14:45:00,80.09,80.11,80.05,80.09,70100.0,60.6501,60.6652,60.6198,60.6501,70100.0
2013-07-16 14:50:00,80.09,80.12,80.08,80.08,65800.0,60.6501,60.6728,60.6425,60.6425,65800.0
2013-07-16 14:55:00,80.08,80.1,80.07,80.08,20600.0,60.6425,60.6577,60.6349,60.6425,20600.0
2013-07-16 15:00:00,80.07,80.07,79.97,80.01,38200.0,60.6349,60.6349,60.5592,60.5895,38200.0
2013-07-16 15:05:00,80.01,80.05,80.0,80.0,67100.0,60.5895,60.6198,60.5819,60.5819,67100.0
2013-07-16 15:10:00,80.0,80.02,80.0,80.01,39100.0,60.5819,60.5971,60.5819,60.5895,39100.0
2013-07-16 15:15:00,80.0,80.0,79.86,79.89,105800.0,60.5819,60.5819,60.4759,60.4986,105800.0
2013-07-16 15:20:00,79.89,79.94,79.84,79.89,48400.0,60.4986,60.5365,60.4608,60.4986,48400.0
2013-07-16 15:25:00,79.9,79.98,79.9,79.97,31100.0,60.5062,60.5668,60.5062,60.5592,31100.0
2013-07-16 15:30:00,79.97,80.01,79.95,79.99,97300.0,60.5592,60.5895,60.5441,60.5744,97300.0
2013-07-16 15:35:00,79.98,80.06,79.98,80.02,71600.0,60.5668,60.6274,60.5668,60.5971,71600.0
2013-07-16 15:40:00,80.02,80.06,79.99,80.01,83300.0,60.5971,60.6274,60.5744,60.5895,83300.0
2013-07-16 15:45:00,80.02,80.08,80.02,80.02,79600.0,60.5971,60.6425,60.5971,60.5971,79600.0
2013-07-16 15:50:00,80.02,80.06,80.01,80.02,107200.0,60.5971,60.6274,60.5895,60.5971,107200.0
2013-07-16 15:55:00,80.03,80.22,79.95,80.22,615400.0,60.6046,60.7485,60.5441,60.7485,615400.0
2013-07-17 09:30:00,80.84,80.85,80.66,80.82,212400.0,61.218,61.2256,61.0817,61.2029,212400.0
2013-07-17 09:35:00,80.82,80.93,80.56,80.68,205100.0,61.2029,61.2862,61.006,61.0969,205100.0
2013-07-17 09:40:00,80.68,80.8,80.61,80.78,181600.0,61.0969,61.1877,61.0439,61.1726,181600.0
2013-07-17 09:45:00,80.81,80.9,80.74,80.88,207300.0,61.1953,61.2635,61.1423,61.2483,207300.0
2013-07-17 09:50:00,80.88,80.9,80.69,80.88,175400.0,61.2483,61.2635,61.1044,61.2483,175400.0
2013-07-17 09:55:00,80.88,80.9,80.82,80.88,97600.0,61.2483,61.2635,61.2029,61.2483,97600.0
2013-07-17 10:00:00,80.86,80.99,80.82,80.98,106800.0,61.2332,61.3316,61.2029,61.3241,106800.0
2013-07-17 10:05:00,80.98,81.23,80.97,81.15,164600.0,61.3241,61.5134,61.3165,61.4528,164600.0
2013-07-17 10:10:00,81.15,81.15,80.92,81.05,98900.0,61.4528,61.4528,61.2786,61.3771,98900.0
2013-07-17 10:15:00,81.05,81.07,80.94,80.95,45500.0,61.3771,61.3922,61.2938,61.3013,45500.0
2013-07-17 10:20:00,80.95,81.07,80.89,80.95,61000.0,61.3013,61.3922,61.2559,61.3013,61000.0
2013-07-17 10:25:00,80.96,81.02,80.79,81.01,94200.0,61.3089,61.3543,61.1802,61.3468,94200.0
2013-07-17 10:30:00,81.0,81.12,80.94,81.12,93300.0,61.3392,61.4301,61.2938,61.4301,93300.0
2013-07-17 10:35:00,81.11,81.12,80.95,80.98,65300.0,61.4225,61.4301,61.3013,61.3241,65300.0
2013-07-17 10:40:00,80.98,80.99,80.73,80.84,68500.0,61.3241,61.3316,61.1347,61.218,68500.0
2013-07-17 10:45:00,80.83,80.86,80.79,80.79,83500.0,61.2105,61.2332,61.1802,61.1802,83500.0
2013-07-17 10:50:00,80.78,80.81,80.73,80.78,37800.0,61.1726,61.1953,61.1347,61.1726,37800.0
2013-07-17 10:55:00,80.77,80.79,80.72,80.77,119600.0,61.165,61.1802,61.1272,61.165,119600.0
2013-07-17 11:00:00,80.78,80.8,80.72,80.76,34600.0,61.1726,61.1877,61.1272,61.1575,34600.0
2013-07-17 11:05:00,80.76,80.81,80.74,80.78,38600.0,61.1575,61.1953,61.1423,61.1726,38600.0
2013-07-17 11:10:00,80.77,80.8,80.71,80.75,19800.0,61.165,61.1877,61.1196,61.1499,19800.0
2013-07-17 11:15:00,80.74,80.8,80.73,80.73,43100.0,61.1423,61.1877,61.1347,61.1347,43100.0
2013-07-17 11:20:00,80.73,80.73,80.56,80.59,49100.0,61.1347,61.1347,61.006,61.0287,49100.0
2013-07-17 11:25:00,80.59,80.6,80.5,80.51,58600.0,61.0287,61.0363,60.9606,60.9681,58600.0
2013-07-17 11:30:00,80.5,80.67,80.5,80.67,52200.0,60.9606,61.0893,60.9606,61.0893,52200.0
2013-07-17 11:35:00,80.67,80.7,80.64,80.69,45900.0,61.0893,61.112,61.0666,61.1044,45900.0
2013-07-17 11:40:00,80.68,80.7,80.66,80.68,31700.0,61.0969,61.112,61.0817,61.0969,31700.0
2013-07-17 11:45:00,80.68,80.7,80.66,80.67,23900.0,61.0969,61.112,61.0817,61.0893,23900.0
2013-07-17 11:50:00,80.67,80.67,80.6,80.63,48300.0,61.0893,61.0893,61.0363,61.059,48300.0
2013-07-17 11:55:00,80.63,80.67,80.62,80.63,39300.0,61.059,61.0893,61.0514,61.059,39300.0
2013-07-17 12:00:00,80.64,80.66,80.63,80.65,47100.0,61.0666,61.0817,61.059,61.0742,47100.0
2013-07-17 12:05:00,80.64,80.69,80.59,80.6,143100.0,61.0666,61.1044,61.0287,61.0363,143100.0
2013-07-17 12:10:00,80.61,80.63,80.56,80.61,56600.0,61.0439,61.059,61.006,61.0439,56600.0
2013-07-17 12:15:00,80.61,80.64,80.6,80.6,26100.0,61.0439,61.0666,61.0363,61.0363,26100.0
2013-07-17 12:20:00,80.61,80.61,80.58,80.58,18400.0,61.0439,61.0439,61.0211,61.0211,18400.0
2013-07-17 12:25:00,80.58,80.6,80.56,80.57,33100.0,61.0211,61.0363,61.006,61.0136,33100.0
2013-07-17 12:30:00,80.57,80.63,80.57,80.61,45700.0,61.0136,61.059,61.0136,61.0439,45700.0
2013-07-17 12:35:00,80.6,80.6,80.55,80.6,28400.0,61.0363,61.0363,60.9984,61.0363,28400.0
2013-07-17 12:40:00,80.61,80.64,80.6,80.61,31900.0,61.0439,61.0666,61.0363,61.0439,31900.0
2013-07-17 12:45:00,80.61,80.61,80.58,80.6,24500.0,61.0439,61.0439,61.0211,61.0363,24500.0
2013-07-17 12:50:00,80.6,80.61,80.56,80.58,23800.0,61.0363,61.0439,61.006,61.0211,23800.0
2013-07-17 12:55:00,80.57,80.58,80.55,80.58,10700.0,61.0136,61.0211,60.9984,61.0211,10700.0
2013-07-17 13:00:00,80.58,80.61,80.58,80.6,28300.0,61.0211,61.0439,61.0211,61.0363,28300.0
2013-07-17 13:05:00,80.6,80.6,80.57,80.59,27500.0,61.0363,61.0363,61.0136,61.0287,27500.0
2013-07-17 13:10:00,80.59,80.6,80.57,80.59,25900.0,61.0287,61.0363,61.0136,61.0287,25900.0
2013-07-17 13:15:00,80.58,80.6,80.54,80.57,123600.0,61.0211,61.0363,60.9909,61.0136,123600.0
2013-07-17 13:20:00,80.58,80.58,80.55,80.56,31000.0,61.0211,61.0211,60.9984,61.006,31000.0
2013-07-17 13:25:00,80.54,80.57,80.5,80.57,33800.0,60.9909,61.0136,60.9606,61.0136,33800.0
2013-07-17 13:30:00,80.57,80.57,80.5,80.5,21300.0,61.0136,61.0136,60.9606,60.9606,21300.0
2013-07-17 13:35:00,80.5,80.56,80.49,80.55,18500.0,60.9606,61.006,60.953,60.9984,18500.0
2013-07-17 13:40:00,80.55,80.56,80.53,80.54,15800.0,60.9984,61.006,60.9833,60.9909,15800.0
2013-07-17 13:45:00,80.53,80.56,80.49,80.55,32900.0,60.9833,61.006,60.953,60.9984,32900.0
2013-07-17 13:50:00,80.54,80.56,80.54,80.56,16200.0,60.9909,61.006,60.9909,61.006,16200.0
2013-07-17 13:55:00,80.56,80.58,80.55,80.58,17200.0,61.006,61.0211,60.9984,61.0211,17200.0
2013-07-17 14:00:00,80.58,80.61,80.56,80.58,48600.0,61.0211,61.0439,61.006,61.0211,48600.0
2013-07-17 14:05:00,80.57,80.6,80.56,80.57,15600.0,61.0136,61.0363,61.006,61.0136,15600.0
2013-07-17 14:10:00,80.56,80.59,80.55,80.58,35700.0,61.006,61.0287,60.9984,61.0211,35700.0
2013-07-17 14:15:00,80.57,80.6,80.55,80.58,13900.0,61.0136,61.0363,60.9984,61.0211,13900.0
2013-07-17 14:20:00,80.57,80.65,80.57,80.64,70400.0,61.0136,61.0742,61.0136,61.0666,70400.0
2013-07-17 14:25:00,80.64,80.69,80.62,80.66,38700.0,61.0666,61.1044,61.0514,61.0817,38700.0
2013-07-17 14:30:00,80.66,80.66,80.56,80.56,44900.0,61.0817,61.0817,61.006,61.006,44900.0
2013-07-17 14:35:00,80.55,80.61,80.55,80.59,22900.0,60.9984,61.0439,60.9984,61.0287,22900.0
2013-07-17 14:40:00,80.59,80.6,80.5,80.5,38600.0,61.0287,61.0363,60.9606,60.9606,38600.0
2013-07-17 14:45:00,80.5,80.5,80.42,80.46,33200.0,60.9606,60.9606,60.9,60.9303,33200.0
2013-07-17 14:50:00,80.47,80.49,80.44,80.47,20000.0,60.9378,60.953,60.9151,60.9378,20000.0
2013-07-17 14:55:00,80.47,80.51,80.45,80.5,27600.0,60.9378,60.9681,60.9227,60.9606,27600.0
2013-07-17 15:00:00,80.5,80.55,80.48,80.53,45900.0,60.9606,60.9984,60.9454,60.9833,45900.0
2013-07-17 15:05:00,80.55,80.57,80.54,80.57,25900.0,60.9984,61.0136,60.9909,61.0136,25900.0
2013-07-17 15:10:00,80.58,80.58,80.52,80.53,32400.0,61.0211,61.0211,60.9757,60.9833,32400.0
2013-07-17 15:15:00,80.54,80.57,80.5,80.57,32400.0,60.9909,61.0136,60.9606,61.0136,32400.0
2013-07-17 15:20:00,80.58,80.61,80.55,80.56,43200.0,61.0211,61.0439,60.9984,61.006,43200.0
2013-07-17 15:25:00,80.55,80.6,80.55,80.57,82200.0,60.9984,61.0363,60.9984,61.0136,82200.0
2013-07-17 15:30:00,80.56,80.58,80.47,80.47,81100.0,61.006,61.0211,60.9378,60.9378,81100.0
2013-07-17 15:35:00,80.46,80.52,80.39,80.52,126400.0,60.9303,60.9757,60.8773,60.9757,126400.0
2013-07-17 15:40:00,80.51,80.58,80.5,80.56,142100.0,60.9681,61.0211,60.9606,61.006,142100.0
2013-07-17 15:45:00,80.57,80.6,80.53,80.56,92500.0,61.0136,61.0363,60.9833,61.006,92500.0
2013-07-17 15:50:00,80.56,80.59,80.55,80.58,77100.0,61.006,61.0287,60.9984,61.0211,77100.0
2013-07-17 15:55:00,80.57,80.61,80.49,80.5,270800.0,61.0136,61.0439,60.953,60.9606,270800.0
2013-07-18 09:30:00,80.33,80.37,80.17,80.28,130300.0,60.8318,60.8621,60.7107,60.794,130300.0
2013-07-18 09:35:00,80.29,80.36,80.13,80.34,88400.0,60.8015,60.8545,60.6804,60.8394,88400.0
2013-07-18 09:40:00,80.33,80.34,80.18,80.3,43900.0,60.8318,60.8394,60.7182,60.8091,43900.0
2013-07-18 09:45:00,80.3,80.31,80.18,80.2,47000.0,60.8091,60.8167,60.7182,60.7334,47000.0
2013-07-18 09:50:00,80.2,80.25,80.12,80.13,88200.0,60.7334,60.7712,60.6728,60.6804,88200.0
2013-07-18 09:55:00,80.13,80.19,80.08,80.19,62400.0,60.6804,60.7258,60.6425,60.7258,62400.0
2013-07-18 10:00:00,80.2,80.25,80.11,80.13,101000.0,60.7334,60.7712,60.6652,60.6804,101000.0
2013-07-18 10:05:00,80.13,80.16,80.08,80.16,94400.0,60.6804,60.7031,60.6425,60.7031,94400.0
2013-07-18 10:10:00,80.16,80.21,80.12,80.21,75800.0,60.7031,60.741,60.6728,60.741,75800.0
2013-07-18 10:15:00,80.21,80.33,80.2,80.32,65000.0,60.741,60.8318,60.7334,60.8243,65000.0
2013-07-18 10:20:00,80.31,80.45,80.3,80.42,61800.0,60.8167,60.9227,60.8091,60.9,61800.0
2013-07-18 10:25:00,80.42,80.43,80.34,80.35,92600.0,60.9,60.9076,60.8394,60.847,92600.0
2013-07-18 10:30:00,80.35,80.36,80.16,80.22,145300.0,60.847,60.8545,60.7031,60.7485,145300.0
2013-07-18 10:35:00,80.22,80.35,80.22,80.28,59500.0,60.7485,60.847,60.7485,60.794,59500.0
2013-07-18 10:40:00,80.28,80.3,80.21,80.25,73300.0,60.794,60.8091,60.741,60.7712,73300.0
2013-07-18 10:45:00,80.25,80.37,80.25,80.35,39300.0,60.7712,60.8621,60.7712,60.847,39300.0
2013-07-18 10:50:00,80.36,80.41,80.35,80.36,52000.0,60.8545,60.8924,60.847,60.8545,52000.0
2013-07-18 10:55:00,80.35,80.4,80.34,80.35,51700.0,60.847,60.8848,60.8394,60.847,51700.0
2013-07-18 11:00:00,80.35,80.37,80.29,80.29,72700.0,60.847,60.8621,60.8015,60.8015,72700.0
2013-07-18 11:05:00,80.3,80.35,80.29,80.35,42900.0,60.8091,60.847,60.8015,60.847,42900.0
2013-07-18 11:10:00,80.35,80.35,80.29,80.3,111000.0,60.847,60.847,60.8015,60.8091,111000.0
2013-07-18 11:15:00,80.3,80.31,80.2,80.2,73800.0,60.8091,60.8167,60.7334,60.7334,73800.0
2013-07-18 11:20:00,80.2,80.21,80.14,80.15,59300.0,60.7334,60.741,60.6879,60.6955,59300.0
2013-07-18 11:25:00,80.14,80.18,80.13,80.18,145200.0,60.6879,60.7182,60.6804,60.7182,145200.0
2013-07-18 11:30:00,80.18,80.21,80.18,80.18,57500.0,60.7182,60.741,60.7182,60.7182,57500.0
2013-07-18 11:35:00,80.18,80.23,80.17,80.22,67700.0,60.7182,60.7561,60.7107,60.7485,67700.0
2013-07-18 11:40:00,80.22,80.25,80.21,80.24,38800.0,60.7485,60.7712,60.741,60.7637,38800.0
2013-07-18 11:45:00,80.24,80.25,80.22,80.24,26600.0,60.7637,60.7712,60.7485,60.7637,26600.0
2013-07-18 11:50:00,80.24,80.25,80.15,80.15,47500.0,60.7637,60.7712,60.6955,60.6955,47500.0
2013-07-18 11:55:00,80.15,80.17,80.13,80.16,34400.0,60.6955,60.7107,60.6804,60.7031,34400.0
2013-07-18 12:00:00,80.15,80.19,80.13,80.18,26800.0,60.6955,60.7258,60.6804,60.7182,26800.0
2013-07-18 12:05:00,80.18,80.26,80.17,80.2,56100.0,60.7182,60.7788,60.7107,60.7334,56100.0
2013-07-18 12:10:00,80.2,80.21,80.17,80.2,22600.0,60.7334,60.741,60.7107,60.7334,22600.0
2013-07-18 12:15:00,80.2,80.22,80.19,80.2,39100.0,60.7334,60.7485,60.7258,60.7334,39100.0
2013-07-18 12:20:00,80.19,80.22,80.17,80.18,36600.0,60.7258,60.7485,60.7107,60.7182,36600.0
2013-07-18 12:25:00,80.18,80.19,80.08,80.08,46400.0,60.7182,60.7258,60.6425,60.6425,46400.0
2013-07-18 12:30:00,80.08,80.15,80.08,80.15,58900.0,60.6425,60.6955,60.6425,60.6955,58900.0
2013-07-18 12:35:00,80.14,80.22,80.14,80.2,45500.0,60.6879,60.7485,60.6879,60.7334,45500.0
2013-07-18 12:40:00,80.2,80.25,80.19,80.23,68800.0,60.7334,60.7712,60.7258,60.7561,68800.0
2013-07-18 12:45:00,80.23,80.29,80.23,80.28,86100.0,60.7561,60.8015,60.7561,60.794,86100.0
2013-07-18 12:50:00,80.28,80.29,80.24,80.26,23100.0,60.794,60.8015,60.7637,60.7788,23100.0
2013-07-18 12:55:00,80.25,80.26,80.2,80.22,33200.0,60.7712,60.7788,60.7334,60.7485,33200.0
2013-07-18 13:00:00,80.22,80.23,80.19,80.2,56600.0,60.7485,60.7561,60.7258,60.7334,56600.0
2013-07-18 13:05:00,80.2,80.21,80.13,80.15,55900.0,60.7334,60.741,60.6804,60.6955,55900.0
2013-07-18 13:10:00,80.14,80.16,80.12,80.12,44300.0,60.6879,60.7031,60.6728,60.6728,44300.0
2013-07-18 13:15:00,80.13,80.15,80.07,80.08,47500.0,60.6804,60.6955,60.6349,60.6425,47500.0
2013-07-18 13:20:00,80.08,80.12,80.06,80.11,36600.0,60.6425,60.6728,60.6274,60.6652,36600.0
2013-07-18 13:25:00,80.11,80.12,80.09,80.09,33900.0,60.6652,60.6728,60.6501,60.6501,33900.0
2013-07-18 13:30:00,80.09,80.1,80.07,80.08,41900.0,60.6501,60.6577,60.6349,60.6425,41900.0
2013-07-18 13:35:00,80.08,80.11,80.06,80.11,61000.0,60.6425,60.6652,60.6274,60.6652,61000.0
2013-07-18 13:40:00,80.11,80.12,80.04,80.05,72200.0,60.6652,60.6728,60.6122,60.6198,72200.0
2013-07-18 13:45:00,80.05,80.09,80.04,80.08,48500.0,60.6198,60.6501,60.6122,60.6425,48500.0
2013-07-18 13:50:00,80.08,80.09,80.02,80.09,32100.0,60.6425,60.6501,60.5971,60.6501,32100.0
2013-07-18 13:55:00,80.08,80.19,80.08,80.17,40800.0,60.6425,60.7258,60.6425,60.7107,40800.0
2013-07-18 14:00:00,80.18,80.2,80.12,80.13,55900.0,60.7182,60.7334,60.6728,60.6804,55900.0
2013-07-18 14:05:00,80.13,80.13,80.06,80.07,38800.0,60.6804,60.6804,60.6274,60.6349,38800.0
2013-07-18 14:10:00,80.08,80.11,80.07,80.09,31100.0,60.6425,60.6652,60.6349,60.6501,31100.0
2013-07-18 14:15:00,80.1,80.11,80.08,80.1,24400.0,60.6577,60.6652,60.6425,60.6577,24400.0
2013-07-18 14:20:00,80.1,80.15,80.1,80.15,43400.0,60.6577,60.6955,60.6577,60.6955,43400.0
2013-07-18 14:25:00,80.15,80.16,80.13,80.15,63400.0,60.6955,60.7031,60.6804,60.6955,63400.0
2013-07-18 14:30:00,80.16,80.18,80.15,80.16,63400.0,60.7031,60.7182,60.6955,60.7031,63400.0
2013-07-18 14:35:00,80.15,80.17,80.15,80.17,70100.0,60.6955,60.7107,60.6955,60.7107,70100.0
2013-07-18 14:40:00,80.17,80.19,80.15,80.15,56700.0,60.7107,60.7258,60.6955,60.6955,56700.0
2013-07-18 14:45:00,80.15,80.18,80.14,80.16,49900.0,60.6955,60.7182,60.6879,60.7031,49900.0
2013-07-18 14:50:00,80.16,80.21,80.16,80.17,61500.0,60.7031,60.741,60.7031,60.7107,61500.0
2013-07-18 14:55:00,80.16,80.18,80.15,80.16,38200.0,60.7031,60.7182,60.6955,60.7031,38200.0
2013-07-18 15:00:00,80.16,80.16,80.1,80.1,57200.0,60.7031,60.7031,60.6577,60.6577,57200.0
2013-07-18 15:05:00,80.11,80.12,80.07,80.09,51100.0,60.6652,60.6728,60.6349,60.6501,51100.0
2013-07-18 15:10:00,80.09,80.1,80.03,80.03,74700.0,60.6501,60.6577,60.6046,60.6046,74700.0
2013-07-18 15:15:00,80.02,80.05,80.0,80.05,51800.0,60.5971,60.6198,60.5819,60.6198,51800.0
2013-07-18 15:20:00,80.05,80.06,80.03,80.04,36600.0,60.6198,60.6274,60.6046,60.6122,36600.0
2013-07-18 15:25:00,80.05,80.09,80.05,80.08,52800.0,60.6198,60.6501,60.6198,60.6425,52800.0
2013-07-18 15:30:00,80.08,80.13,80.08,80.13,65900.0,60.6425,60.6804,60.6425,60.6804,65900.0
2013-07-18 15:35:00,80.12,80.15,80.09,80.11,121100.0,60.6728,60.6955,60.6501,60.6652,121100.0
2013-07-18 15:40:00,80.1,80.11,80.0,80.06,101300.0,60.6577,60.6652,60.5819,60.6274,101300.0
2013-07-18 15:45:00,80.06,80.09,80.03,80.06,150600.0,60.6274,60.6501,60.6046,60.6274,150600.0
2013-07-18 15:50:00,80.07,80.07,79.96,79.98,105700.0,60.6349,60.6349,60.5516,60.5668,105700.0
2013-07-18 15:55:00,79.98,80.07,79.98,80.01,232500.0,60.5668,60.6349,60.5668,60.5895,232500.0
2013-07-19 09:30:00,79.95,80.01,79.72,79.84,987300.0,60.5441,60.5895,60.3699,60.4608,987300.0
2013-07-19 09:35:00,79.85,79.92,79.61,79.63,72900.0,60.4683,60.5213,60.2866,60.3017,72900.0
2013-07-19 09:40:00,79.64,79.79,79.64,79.73,152000.0,60.3093,60.4229,60.3093,60.3775,152000.0
2013-07-19 09:45:00,79.73,79.79,79.6,79.61,92400.0,60.3775,60.4229,60.279,60.2866,92400.0
2013-07-19 09:50:00,79.62,79.62,79.42,79.59,73700.0,60.2942,60.2942,60.1427,60.2714,73700.0
2013-07-19 09:55:00,79.59,79.67,79.5,79.62,81200.0,60.2714,60.332,60.2033,60.2942,81200.0
2013-07-19 10:00:00,79.63,79.68,79.54,79.62,66200.0,60.3017,60.3396,60.2336,60.2942,66200.0
2013-07-19 10:05:00,79.62,79.84,79.62,79.79,140000.0,60.2942,60.4608,60.2942,60.4229,140000.0
2013-07-19 10:10:00,79.78,80.02,79.73,79.99,161400.0,60.4153,60.5971,60.3775,60.5744,161400.0
2013-07-19 10:15:00,79.99,80.02,79.9,79.95,100400.0,60.5744,60.5971,60.5062,60.5441,100400.0
2013-07-19 10:20:00,79.94,80.01,79.91,79.99,46600.0,60.5365,60.5895,60.5138,60.5744,46600.0
2013-07-19 10:25:00,79.98,80.1,79.97,80.06,49200.0,60.5668,60.6577,60.5592,60.6274,49200.0
2013-07-19 10:30:00,80.06,80.12,80.04,80.09,85300.0,60.6274,60.6728,60.6122,60.6501,85300.0
2013-07-19 10:35:00,80.08,80.08,79.95,79.96,55200.0,60.6425,60.6425,60.5441,60.5516,55200.0
2013-07-19 10:40:00,79.95,79.96,79.89,79.93,38900.0,60.5441,60.5516,60.4986,60.5289,38900.0
2013-07-19 10:45:00,79.94,80.06,79.94,80.0,53600.0,60.5365,60.6274,60.5365,60.5819,53600.0
2013-07-19 10:50:00,80.01,80.09,80.01,80.07,48900.0,60.5895,60.6501,60.5895,60.6349,48900.0
2013-07-19 10:55:00,80.07,80.07,79.96,79.99,60300.0,60.6349,60.6349,60.5516,60.5744,60300.0
2013-07-19 11:00:00,80.0,80.03,79.97,79.97,45600.0,60.5819,60.6046,60.5592,60.5592,45600.0
2013-07-19 11:05:00,79.97,80.04,79.94,80.03,41800.0,60.5592,60.6122,60.5365,60.6046,41800.0
2013-07-19 11:10:00,80.03,80.05,80.0,80.03,56300.0,60.6046,60.6198,60.5819,60.6046,56300.0
2013-07-19 11:15:00,80.02,80.02,79.93,79.97,42100.0,60.5971,60.5971,60.5289,60.5592,42100.0
2013-07-19 11:20:00,79.98,80.07,79.98,80.06,28600.0,60.5668,60.6349,60.5668,60.6274,28600.0
2013-07-19 11:25:00,80.06,80.1,80.0,80.0,82700.0,60.6274,60.6577,60.5819,60.5819,82700.0
2013-07-19 11:30:00,80.0,80.0,79.9,79.96,41000.0,60.5819,60.5819,60.5062,60.5516,41000.0
2013-07-19 11:35:00,79.96,80.01,79.96,79.98,75900.0,60.5516,60.5895,60.5516,60.5668,75900.0
2013-07-19 11:40:00,79.98,80.0,79.97,79.98,30600.0,60.5668,60.5819,60.5592,60.5668,30600.0
2013-07-19 11:45:00,79.99,80.0,79.84,79.85,59300.0,60.5744,60.5819,60.4608,60.4683,59300.0
2013-07-19 11:50:00,79.85,79.93,79.81,79.93,43200.0,60.4683,60.5289,60.438,60.5289,43200.0
2013-07-19 11:55:00,79.93,80.02,79.92,80.02,38200.0,60.5289,60.5971,60.5213,60.5971,38200.0
2013-07-19 12:00:00,80.02,80.05,79.96,79.96,27200.0,60.5971,60.6198,60.5516,60.5516,27200.0
2013-07-19 12:05:00,79.95,80.0,79.93,79.94,28000.0,60.5441,60.5819,60.5289,60.5365,28000.0
2013-07-19 12:10:00,79.94,79.94,79.89,79.9,24700.0,60.5365,60.5365,60.4986,60.5062,24700.0
2013-07-19 12:15:00,79.9,79.91,79.87,79.89,47200.0,60.5062,60.5138,60.4835,60.4986,47200.0
2013-07-19 12:20:00,79.89,79.93,79.87,79.92,19000.0,60.4986,60.5289,60.4835,60.5213,19000.0
2013-07-19 12:25:00,79.92,79.95,79.92,79.93,34700.0,60.5213,60.5441,60.5213,60.5289,34700.0
2013-07-19 12:30:00,79.94,79.96,79.9,79.94,32100.0,60.5365,60.5516,60.5062,60.5365,32100.0
2013-07-19 12:35:00,79.94,79.99,79.94,79.99,20600.0,60.5365,60.5744,60.5365,60.5744,20600.0
2013-07-19 12:40:00,80.0,80.0,79.92,79.92,27800.0,60.5819,60.5819,60.5213,60.5213,27800.0
2013-07-19 12:45:00,79.92,79.95,79.88,79.89,39200.0,60.5213,60.5441,60.4911,60.4986,39200.0
2013-07-19 12:50:00,79.89,79.91,79.86,79.89,27100.0,60.4986,60.5138,60.4759,60.4986,27100.0
2013-07-19 12:55:00,79.9,79.93,79.89,79.91,36600.0,60.5062,60.5289,60.4986,60.5138,36600.0
2013-07-19 13:00:00,79.91,79.94,79.89,79.9,42200.0,60.5138,60.5365,60.4986,60.5062,42200.0
2013-07-19 13:05:00,79.89,79.94,79.89,79.91,23600.0,60.4986,60.5365,60.4986,60.5138,23600.0
2013-07-19 13:10:00,79.91,79.93,79.89,79.9,45700.0,60.5138,60.5289,60.4986,60.5062,45700.0
2013-07-19 13:15:00,79.89,79.98,79.89,79.98,14700.0,60.4986,60.5668,60.4986,60.5668,14700.0
2013-07-19 13:20:00,79.98,80.03,79.98,79.99,29800.0,60.5668,60.6046,60.5668,60.5744,29800.0
2013-07-19 13:25:00,79.98,80.0,79.96,79.97,23500.0,60.5668,60.5819,60.5516,60.5592,23500.0
2013-07-19 13:30:00,79.97,79.98,79.89,79.97,45400.0,60.5592,60.5668,60.4986,60.5592,45400.0
2013-07-19 13:35:00,79.98,80.01,79.98,79.98,13600.0,60.5668,60.5895,60.5668,60.5668,13600.0
2013-07-19 13:40:00,79.98,80.02,79.96,79.99,22400.0,60.5668,60.5971,60.5516,60.5744,22400.0
2013-07-19 13:45:00,80.0,80.02,79.96,79.97,28400.0,60.5819,60.5971,60.5516,60.5592,28400.0
2013-07-19 13:50:00,79.97,79.98,79.92,79.98,38400.0,60.5592,60.5668,60.5213,60.5668,38400.0
2013-07-19 13:55:00,79.98,79.98,79.89,79.9,83000.0,60.5668,60.5668,60.4986,60.5062,83000.0
2013-07-19 14:00:00,79.9,79.92,79.84,79.85,44800.0,60.5062,60.5213,60.4608,60.4683,44800.0
2013-07-19 14:05:00,79.86,79.98,79.86,79.95,74900.0,60.4759,60.5668,60.4759,60.5441,74900.0
2013-07-19 14:10:00,79.96,80.04,79.95,80.0,50700.0,60.5516,60.6122,60.5441,60.5819,50700.0
2013-07-19 14:15:00,80.0,80.02,79.97,80.01,29200.0,60.5819,60.5971,60.5592,60.5895,29200.0
2013-07-19 14:20:00,80.01,80.02,79.89,79.89,80600.0,60.5895,60.5971,60.4986,60.4986,80600.0
2013-07-19 14:25:00,79.9,79.97,79.89,79.97,20600.0,60.5062,60.5592,60.4986,60.5592,20600.0
2013-07-19 14:30:00,79.98,79.99,79.92,79.97,17200.0,60.5668,60.5744,60.5213,60.5592,17200.0
2013-07-19 14:35:00,79.98,80.0,79.96,79.99,27900.0,60.5668,60.5819,60.5516,60.5744,27900.0
2013-07-19 14:40:00,79.99,80.0,79.91,79.91,25000.0,60.5744,60.5819,60.5138,60.5138,25000.0
2013-07-19 14:45:00,79.91,79.95,79.91,79.93,30000.0,60.5138,60.5441,60.5138,60.5289,30000.0
2013-07-19 14:50:00,79.93,79.93,79.87,79.9,27200.0,60.5289,60.5289,60.4835,60.5062,27200.0
2013-07-19 14:55:00,79.91,79.93,79.86,79.87,26100.0,60.5138,60.5289,60.4759,60.4835,26100.0
2013-07-19 15:00:00,79.86,79.91,79.86,79.87,38500.0,60.4759,60.5138,60.4759,60.4835,38500.0
2013-07-19 15:05:00,79.87,79.91,79.86,79.89,36000.0,60.4835,60.5138,60.4759,60.4986,36000.0
2013-07-19 15:10:00,79.89,79.91,79.89,79.91,47600.0,60.4986,60.5138,60.4986,60.5138,47600.0
2013-07-19 15:15:00,79.91,79.95,79.88,79.9,77600.0,60.5138,60.5441,60.4911,60.5062,77600.0
2013-07-19 15:20:00,79.9,79.92,79.88,79.89,48600.0,60.5062,60.5213,60.4911,60.4986,48600.0
2013-07-19 15:25:00,79.89,79.92,79.89,79.91,32600.0,60.4986,60.5213,60.4986,60.5138,32600.0
2013-07-19 15:30:00,79.91,79.94,79.89,79.92,86800.0,60.5138,60.5365,60.4986,60.5213,86800.0
2013-07-19 15:35:00,79.91,79.92,79.87,79.88,64700.0,60.5138,60.5213,60.4835,60.4911,64700.0
2013-07-19 15:40:00,79.88,79.95,79.87,79.94,99300.0,60.4911,60.5441,60.4835,60.5365,99300.0
2013-07-19 15:45:00,79.95,79.99,79.92,79.93,105500.0,60.5441,60.5744,60.5213,60.5289,105500.0
2013-07-19 15:50:00,79.93,79.96,79.92,79.94,97400.0,60.5289,60.5516,60.5213,60.5365,97400.0
2013-07-19 15:55:00,79.95,79.99,79.88,79.89,437700.0,60.5441,60.5744,60.4911,60.4986,437700.0
2013-07-22 09:30:00,79.98,80.06,79.84,79.9,172500.0,60.5668,60.6274,60.4608,60.5062,172500.0
2013-07-22 09:35:00,79.88,79.92,79.81,79.82,91200.0,60.4911,60.5213,60.438,60.4456,91200.0
2013-07-22 09:40:00,79.83,79.85,79.51,79.67,121100.0,60.4532,60.4683,60.2109,60.332,121100.0
2013-07-22 09:45:00,79.66,79.69,79.58,79.61,99100.0,60.3245,60.3472,60.2639,60.2866,99100.0
2013-07-22 09:50:00,79.64,79.68,79.45,79.48,168200.0,60.3093,60.3396,60.1654,60.1881,168200.0
2013-07-22 09:55:00,79.48,79.49,79.29,79.46,98200.0,60.1881,60.1957,60.0443,60.173,98200.0
2013-07-22 10:00:00,79.44,79.45,79.25,79.45,104700.0,60.1579,60.1654,60.014,60.1654,104700.0
2013-07-22 10:05:00,79.45,79.65,79.43,79.62,110200.0,60.1654,60.3169,60.1503,60.2942,110200.0
2013-07-22 10:10:00,79.62,79.81,79.6,79.71,89800.0,60.2942,60.438,60.279,60.3623,89800.0
2013-07-22 10:15:00,79.71,79.82,79.71,79.75,109700.0,60.3623,60.4456,60.3623,60.3926,109700.0
2013-07-22 10:20:00,79.76,79.87,79.76,79.84,83200.0,60.4002,60.4835,60.4002,60.4608,83200.0
2013-07-22 10:25:00,79.84,79.84,79.73,79.73,44800.0,60.4608,60.4608,60.3775,60.3775,44800.0
2013-07-22 10:30:00,79.74,79.81,79.69,79.7,61800.0,60.385,60.438,60.3472,60.3547,61800.0
2013-07-22 10:35:00,79.7,79.86,79.7,79.84,171400.0,60.3547,60.4759,60.3547,60.4608,171400.0
2013-07-22 10:40:00,79.85,79.9,79.83,79.88,53400.0,60.4683,60.5062,60.4532,60.4911,53400.0
2013-07-22 10:45:00,79.88,79.89,79.73,79.76,80000.0,60.4911,60.4986,60.3775,60.4002,80000.0
2013-07-22 10:50:00,79.77,79.77,79.61,79.66,77500.0,60.4078,60.4078,60.2866,60.3245,77500.0
2013-07-22 10:55:00,79.66,79.69,79.61,79.65,80400.0,60.3245,60.3472,60.2866,60.3169,80400.0
2013-07-22 11:00:00,79.65,79.73,79.65,79.73,79300.0,60.3169,60.3775,60.3169,60.3775,79300.0
2013-07-22 11:05:00,79.73,79.78,79.72,79.74,73600.0,60.3775,60.4153,60.3699,60.385,73600.0
2013-07-22 11:10:00,79.74,79.78,79.72,79.73,78600.0,60.385,60.4153,60.3699,60.3775,78600.0
2013-07-22 11:15:00,79.73,79.78,79.73,79.76,393800.0,60.3775,60.4153,60.3775,60.4002,393800.0
2013-07-22 11:20:00,79.77,79.91,79.77,79.88,32700.0,60.4078,60.5138,60.4078,60.4911,32700.0
2013-07-22 11:25:00,79.89,79.91,79.84,79.85,68100.0,60.4986,60.5138,60.4608,60.4683,68100.0
2013-07-22 11:30:00,79.84,79.85,79.79,79.83,72000.0,60.4608,60.4683,60.4229,60.4532,72000.0
2013-07-22 11:35:00,79.84,79.95,79.83,79.94,24300.0,60.4608,60.5441,60.4532,60.5365,24300.0
2013-07-22 11:40:00,79.95,79.95,79.87,79.89,33500.0,60.5441,60.5441,60.4835,60.4986,33500.0
2013-07-22 11:45:00,79.9,79.9,79.84,79.85,15200.0,60.5062,60.5062,60.4608,60.4683,15200.0
2013-07-22 11:50:00,79.85,79.89,79.82,79.84,33200.0,60.4683,60.4986,60.4456,60.4608,33200.0
2013-07-22 11:55:00,79.85,79.88,79.8,79.8,48000.0,60.4683,60.4911,60.4305,60.4305,48000.0
2013-07-22 12:00:00,79.79,79.82,79.78,79.8,18500.0,60.4229,60.4456,60.4153,60.4305,18500.0
2013-07-22 12:05:00,79.81,79.83,79.78,79.79,38300.0,60.438,60.4532,60.4153,60.4229,38300.0
2013-07-22 12:10:00,79.79,79.8,79.77,79.78,19400.0,60.4229,60.4305,60.4078,60.4153,19400.0
2013-07-22 12:15:00,79.77,79.78,79.76,79.76,32800.0,60.4078,60.4153,60.4002,60.4002,32800.0
2013-07-22 12:20:00,79.75,79.76,79.73,79.74,32700.0,60.3926,60.4002,60.3775,60.385,32700.0
2013-07-22 12:25:00,79.75,79.83,79.71,79.81,39500.0,60.3926,60.4532,60.3623,60.438,39500.0
2013-07-22 12:30:00,79.82,79.84,79.79,79.82,44500.0,60.4456,60.4608,60.4229,60.4456,44500.0
2013-07-22 12:35:00,79.82,79.9,79.82,79.89,30000.0,60.4456,60.5062,60.4456,60.4986,30000.0
2013-07-22 12:40:00,79.89,79.91,79.83,79.86,68900.0,60.4986,60.5138,60.4532,60.4759,68900.0
2013-07-22 12:45:00,79.85,79.85,79.74,79.8,59300.0,60.4683,60.4683,60.385,60.4305,59300.0
2013-07-22 12:50:00,79.8,79.86,79.79,79.86,38700.0,60.4305,60.4759,60.4229,60.4759,38700.0
2013-07-22 12:55:00,79.85,79.96,79.85,79.95,33600.0,60.4683,60.5516,60.4683,60.5441,33600.0
2013-07-22 13:00:00,79.95,79.98,79.89,79.9,47100.0,60.5441,60.5668,60.4986,60.5062,47100.0
2013-07-22 13:05:00,79.9,79.91,79.87,79.87,29100.0,60.5062,60.5138,60.4835,60.4835,29100.0
2013-07-22 13:10:00,79.86,79.91,79.86,79.89,23500.0,60.4759,60.5138,60.4759,60.4986,23500.0
2013-07-22 13:15:00,79.89,79.9,79.84,79.85,21100.0,60.4986,60.5062,60.4608,60.4683,21100.0
2013-07-22 13:20:00,79.86,79.9,79.86,79.89,22800.0,60.4759,60.5062,60.4759,60.4986,22800.0
2013-07-22 13:25:00,79.89,79.89,79.8,79.81,48300.0,60.4986,60.4986,60.4305,60.438,48300.0
2013-07-22 13:30:00,79.81,79.81,79.79,79.8,35900.0,60.438,60.438,60.4229,60.4305,35900.0
2013-07-22 13:35:00,79.79,79.82,79.77,79.8,42000.0,60.4229,60.4456,60.4078,60.4305,42000.0
2013-07-22 13:40:00,79.8,79.8,79.78,79.8,74300.0,60.4305,60.4305,60.4153,60.4305,74300.0
2013-07-22 13:45:00,79.8,79.81,79.79,79.8,129500.0,60.4305,60.438,60.4229,60.4305,129500.0
2013-07-22 13:50:00,79.8,79.81,79.78,79.8,90600.0,60.4305,60.438,60.4153,60.4305,90600.0
2013-07-22 13:55:00,79.8,79.9,79.79,79.9,62200.0,60.4305,60.5062,60.4229,60.5062,62200.0
2013-07-22 14:00:00,79.9,79.9,79.87,79.9,77000.0,60.5062,60.5062,60.4835,60.5062,77000.0
2013-07-22 14:05:00,79.9,79.95,79.9,79.95,27500.0,60.5062,60.5441,60.5062,60.5441,27500.0
2013-07-22 14:10:00,79.95,79.95,79.9,79.9,55800.0,60.5441,60.5441,60.5062,60.5062,55800.0
2013-07-22 14:15:00,79.91,79.93,79.89,79.93,28400.0,60.5138,60.5289,60.4986,60.5289,28400.0
2013-07-22 14:20:00,79.92,79.93,79.87,79.87,26400.0,60.5213,60.5289,60.4835,60.4835,26400.0
2013-07-22 14:25:00,79.87,79.89,79.85,79.89,35500.0,60.4835,60.4986,60.4683,60.4986,35500.0
2013-07-22 14:30:00,79.88,79.95,79.88,79.93,34500.0,60.4911,60.5441,60.4911,60.5289,34500.0
2013-07-22 14:35:00,79.94,79.97,79.92,79.94,25200.0,60.5365,60.5592,60.5213,60.5365,25200.0
2013-07-22 14:40:00,79.93,79.96,79.93,79.94,33700.0,60.5289,60.5516,60.5289,60.5365,33700.0
2013-07-22 14:45:00,79.95,79.96,79.93,79.93,40300.0,60.5441,60.5516,60.5289,60.5289,40300.0
2013-07-22 14:50:00,79.92,79.96,79.92,79.95,60100.0,60.5213,60.5516,60.5213,60.5441,60100.0
2013-07-22 14:55:00,79.95,80.0,79.91,79.98,74600.0,60.5441,60.5819,60.5138,60.5668,74600.0
2013-07-22 15:00:00,79.98,79.99,79.97,79.99,30900.0,60.5668,60.5744,60.5592,60.5744,30900.0
2013-07-22 15:05:00,79.98,79.99,79.97,79.99,32300.0,60.5668,60.5744,60.5592,60.5744,32300.0
2013-07-22 15:10:00,79.98,80.0,79.96,79.99,36600.0,60.5668,60.5819,60.5516,60.5744,36600.0
2013-07-22 15:15:00,80.0,80.0,79.99,80.0,20100.0,60.5819,60.5819,60.5744,60.5819,20100.0
2013-07-22 15:20:00,80.0,80.01,79.99,80.0,76200.0,60.5819,60.5895,60.5744,60.5819,76200.0
2013-07-22 15:25:00,80.01,80.04,80.0,80.03,48500.0,60.5895,60.6122,60.5819,60.6046,48500.0
2013-07-22 15:30:00,80.03,80.05,80.02,80.02,63900.0,60.6046,60.6198,60.5971,60.5971,63900.0
2013-07-22 15:35:00,80.03,80.03,79.95,79.98,120400.0,60.6046,60.6046,60.5441,60.5668,120400.0
2013-07-22 15:40:00,79.98,80.0,79.97,80.0,47600.0,60.5668,60.5819,60.5592,60.5819,47600.0
2013-07-22 15:45:00,80.0,80.0,79.89,79.89,118200.0,60.5819,60.5819,60.4986,60.4986,118200.0
2013-07-22 15:50:00,79.89,79.91,79.87,79.89,127600.0,60.4986,60.5138,60.4835,60.4986,127600.0
2013-07-22 15:55:00,79.89,80.04,79.89,80.01,188600.0,60.4986,60.6122,60.4986,60.5895,188600.0
2013-07-23 09:30:00,80.14,80.29,80.05,80.26,130000.0,60.6879,60.8015,60.6198,60.7788,130000.0
2013-07-23 09:35:00,80.28,80.44,80.24,80.4,99300.0,60.794,60.9151,60.7637,60.8848,99300.0
2013-07-23 09:40:00,80.4,80.4,80.16,80.22,89400.0,60.8848,60.8848,60.7031,60.7485,89400.0
2013-07-23 09:45:00,80.19,80.4,80.15,80.36,128200.0,60.7258,60.8848,60.6955,60.8545,128200.0
2013-07-23 09:50:00,80.35,80.47,80.32,80.37,55500.0,60.847,60.9378,60.8243,60.8621,55500.0
2013-07-23 09:55:00,80.35,80.43,80.3,80.38,84100.0,60.847,60.9076,60.8091,60.8697,84100.0
2013-07-23 10:00:00,80.39,80.45,80.3,80.32,80000.0,60.8773,60.9227,60.8091,60.8243,80000.0
2013-07-23 10:05:00,80.33,80.37,80.27,80.34,37700.0,60.8318,60.8621,60.7864,60.8394,37700.0
2013-07-23 10:10:00,80.34,80.36,80.26,80.32,39200.0,60.8394,60.8545,60.7788,60.8243,39200.0
2013-07-23 10:15:00,80.32,80.34,80.22,80.22,45600.0,60.8243,60.8394,60.7485,60.7485,45600.0
2013-07-23 10:20:00,80.22,80.29,80.15,80.15,61200.0,60.7485,60.8015,60.6955,60.6955,61200.0
2013-07-23 10:25:00,80.15,80.16,80.03,80.12,87200.0,60.6955,60.7031,60.6046,60.6728,87200.0
2013-07-23 10:30:00,80.12,80.21,80.03,80.14,57900.0,60.6728,60.741,60.6046,60.6879,57900.0
2013-07-23 10:35:00,80.14,80.15,80.05,80.05,56400.0,60.6879,60.6955,60.6198,60.6198,56400.0
2013-07-23 10:40:00,80.03,80.15,80.02,80.14,64400.0,60.6046,60.6955,60.5971,60.6879,64400.0
2013-07-23 10:45:00,80.14,80.16,80.09,80.11,38500.0,60.6879,60.7031,60.6501,60.6652,38500.0
2013-07-23 10:50:00,80.1,80.14,80.04,80.11,68700.0,60.6577,60.6879,60.6122,60.6652,68700.0
2013-07-23 10:55:00,80.1,80.11,80.0,80.02,64000.0,60.6577,60.6652,60.5819,60.5971,64000.0
2013-07-23 11:00:00,80.01,80.02,79.86,79.94,77300.0,60.5895,60.5971,60.4759,60.5365,77300.0
2013-07-23 11:05:00,79.94,79.96,79.92,79.95,30800.0,60.5365,60.5516,60.5213,60.5441,30800.0
2013-07-23 11:10:00,79.95,80.04,79.94,80.03,48300.0,60.5441,60.6122,60.5365,60.6046,48300.0
2013-07-23 11:15:00,80.02,80.03,79.98,79.99,24000.0,60.5971,60.6046,60.5668,60.5744,24000.0
2013-07-23 11:20:00,80.0,80.08,79.99,80.08,42100.0,60.5819,60.6425,60.5744,60.6425,42100.0
2013-07-23 11:25:00,80.06,80.15,80.05,80.11,68100.0,60.6274,60.6955,60.6198,60.6652,68100.0
2013-07-23 11:30:00,80.09,80.1,80.02,80.02,48400.0,60.6501,60.6577,60.5971,60.5971,48400.0
2013-07-23 11:35:00,80.03,80.09,80.02,80.07,35000.0,60.6046,60.6501,60.5971,60.6349,35000.0
2013-07-23 11:40:00,80.07,80.12,80.06,80.09,36600.0,60.6349,60.6728,60.6274,60.6501,36600.0
2013-07-23 11:45:00,80.09,80.09,80.02,80.05,20400.0,60.6501,60.6501,60.5971,60.6198,20400.0
2013-07-23 11:50:00,80.05,80.07,80.04,80.04,21200.0,60.6198,60.6349,60.6122,60.6122,21200.0
2013-07-23 11:55:00,80.04,80.09,80.03,80.09,27500.0,60.6122,60.6501,60.6046,60.6501,27500.0
2013-07-23 12:00:00,80.09,80.09,80.04,80.05,43800.0,60.6501,60.6501,60.6122,60.6198,43800.0
2013-07-23 12:05:00,80.04,80.1,80.04,80.1,52200.0,60.6122,60.6577,60.6122,60.6577,52200.0
2013-07-23 12:10:00,80.1,80.13,80.08,80.1,53000.0,60.6577,60.6804,60.6425,60.6577,53000.0
2013-07-23 12:15:00,80.1,80.1,80.03,80.03,27900.0,60.6577,60.6577,60.6046,60.6046,27900.0
2013-07-23 12:20:00,80.03,80.09,80.03,80.08,19900.0,60.6046,60.6501,60.6046,60.6425,19900.0
2013-07-23 12:25:00,80.09,80.11,80.07,80.07,19300.0,60.6501,60.6652,60.6349,60.6349,19300.0
2013-07-23 12:30:00,80.08,80.08,80.04,80.05,14300.0,60.6425,60.6425,60.6122,60.6198,14300.0
2013-07-23 12:35:00,80.05,80.07,80.02,80.03,35400.0,60.6198,60.6349,60.5971,60.6046,35400.0
2013-07-23 12:40:00,80.03,80.03,79.98,79.98,27700.0,60.6046,60.6046,60.5668,60.5668,27700.0
2013-07-23 12:45:00,79.98,79.98,79.96,79.97,8300.0,60.5668,60.5668,60.5516,60.5592,8300.0
2013-07-23 12:50:00,79.97,80.03,79.96,79.99,15600.0,60.5592,60.6046,60.5516,60.5744,15600.0
2013-07-23 12:55:00,79.99,80.02,79.98,80.0,19300.0,60.5744,60.5971,60.5668,60.5819,19300.0
2013-07-23 13:00:00,80.0,80.09,79.99,80.07,23500.0,60.5819,60.6501,60.5744,60.6349,23500.0
2013-07-23 13:05:00,80.07,80.13,80.07,80.11,22200.0,60.6349,60.6804,60.6349,60.6652,22200.0
2013-07-23 13:10:00,80.11,80.14,80.08,80.11,23700.0,60.6652,60.6879,60.6425,60.6652,23700.0
2013-07-23 13:15:00,80.11,80.15,80.11,80.12,38700.0,60.6652,60.6955,60.6652,60.6728,38700.0
2013-07-23 13:20:00,80.12,80.18,80.11,80.13,25100.0,60.6728,60.7182,60.6652,60.6804,25100.0
2013-07-23 13:25:00,80.13,80.13,80.1,80.1,17500.0,60.6804,60.6804,60.6577,60.6577,17500.0
2013-07-23 13:30:00,80.1,80.14,80.07,80.11,33700.0,60.6577,60.6879,60.6349,60.6652,33700.0
2013-07-23 13:35:00,80.12,80.17,80.11,80.16,32200.0,60.6728,60.7107,60.6652,60.7031,32200.0
2013-07-23 13:40:00,80.16,80.17,80.13,80.15,27500.0,60.7031,60.7107,60.6804,60.6955,27500.0
2013-07-23 13:45:00,80.15,80.2,80.14,80.17,42500.0,60.6955,60.7334,60.6879,60.7107,42500.0
2013-07-23 13:50:00,80.18,80.2,80.17,80.19,17300.0,60.7182,60.7334,60.7107,60.7258,17300.0
2013-07-23 13:55:00,80.18,80.19,80.13,80.18,33000.0,60.7182,60.7258,60.6804,60.7182,33000.0
2013-07-23 14:00:00,80.17,80.2,80.15,80.2,20000.0,60.7107,60.7334,60.6955,60.7334,20000.0
2013-07-23 14:05:00,80.19,80.2,80.17,80.19,16700.0,60.7258,60.7334,60.7107,60.7258,16700.0
2013-07-23 14:10:00,80.2,80.23,80.19,80.22,26200.0,60.7334,60.7561,60.7258,60.7485,26200.0
2013-07-23 14:15:00,80.23,80.25,80.2,80.2,31200.0,60.7561,60.7712,60.7334,60.7334,31200.0
2013-07-23 14:20:00,80.2,80.23,80.16,80.16,28800.0,60.7334,60.7561,60.7031,60.7031,28800.0
2013-07-23 14:25:00,80.16,80.24,80.15,80.22,26500.0,60.7031,60.7637,60.6955,60.7485,26500.0
2013-07-23 14:30:00,80.21,80.25,80.16,80.19,47100.0,60.741,60.7712,60.7031,60.7258,47100.0
2013-07-23 14:35:00,80.19,80.23,80.17,80.22,36600.0,60.7258,60.7561,60.7107,60.7485,36600.0
2013-07-23 14:40:00,80.22,80.27,80.18,80.27,21600.0,60.7485,60.7864,60.7182,60.7864,21600.0
2013-07-23 14:45:00,80.26,80.29,80.24,80.27,26800.0,60.7788,60.8015,60.7637,60.7864,26800.0
2013-07-23 14:50:00,80.28,80.28,80.23,80.25,33900.0,60.794,60.794,60.7561,60.7712,33900.0
2013-07-23 14:55:00,80.25,80.29,80.23,80.27,23300.0,60.7712,60.8015,60.7561,60.7864,23300.0
2013-07-23 15:00:00,80.27,80.28,80.22,80.27,31300.0,60.7864,60.794,60.7485,60.7864,31300.0
2013-07-23 15:05:00,80.27,80.29,80.25,80.28,20000.0,60.7864,60.8015,60.7712,60.794,20000.0
2013-07-23 15:10:00,80.29,80.29,80.18,80.21,48200.0,60.8015,60.8015,60.7182,60.741,48200.0
2013-07-23 15:15:00,80.21,80.21,80.16,80.18,49000.0,60.741,60.741,60.7031,60.7182,49000.0
2013-07-23 15:20:00,80.18,80.19,80.16,80.16,47000.0,60.7182,60.7258,60.7031,60.7031,47000.0
2013-07-23 15:25:00,80.17,80.19,80.16,80.18,52600.0,60.7107,60.7258,60.7031,60.7182,52600.0
2013-07-23 15:30:00,80.18,80.2,80.17,80.19,65400.0,60.7182,60.7334,60.7107,60.7258,65400.0
2013-07-23 15:35:00,80.18,80.18,80.14,80.16,57500.0,60.7182,60.7182,60.6879,60.7031,57500.0
2013-07-23 15:40:00,80.15,80.16,80.07,80.07,77400.0,60.6955,60.7031,60.6349,60.6349,77400.0
2013-07-23 15:45:00,80.07,80.07,79.99,79.99,163100.0,60.6349,60.6349,60.5744,60.5744,163100.0
2013-07-23 15:50:00,79.99,80.1,79.99,80.07,171300.0,60.5744,60.6577,60.5744,60.6349,171300.0
2013-07-23 15:55:00,80.07,80.24,80.06,80.2,358000.0,60.6349,60.7637,60.6274,60.7334,358000.0
2013-07-24 09:30:00,80.45,80.46,80.33,80.43,85600.0,60.9227,60.9303,60.8318,60.9076,85600.0
2013-07-24 09:35:00,80.4,80.47,80.25,80.25,56500.0,60.8848,60.9378,60.7712,60.7712,56500.0
2013-07-24 09:40:00,80.25,80.28,80.01,80.04,45100.0,60.7712,60.794,60.5895,60.6122,45100.0
2013-07-24 09:45:00,80.03,80.19,80.02,80.12,48500.0,60.6046,60.7258,60.5971,60.6728,48500.0
2013-07-24 09:50:00,80.14,80.21,80.08,80.08,45300.0,60.6879,60.741,60.6425,60.6425,45300.0
2013-07-24 09:55:00,80.08,80.11,79.91,79.94,62100.0,60.6425,60.6652,60.5138,60.5365,62100.0
2013-07-24 10:00:00,79.93,80.16,79.91,79.95,96000.0,60.5289,60.7031,60.5138,60.5441,96000.0
2013-07-24 10:05:00,79.94,80.0,79.91,79.99,58800.0,60.5365,60.5819,60.5138,60.5744,58800.0
2013-07-24 10:10:00,79.99,80.0,79.72,79.75,169300.0,60.5744,60.5819,60.3699,60.3926,169300.0
2013-07-24 10:15:00,79.75,79.88,79.75,79.77,85900.0,60.3926,60.4911,60.3926,60.4078,85900.0
2013-07-24 10:20:00,79.76,79.86,79.73,79.85,79900.0,60.4002,60.4759,60.3775,60.4683,79900.0
2013-07-24 10:25:00,79.86,79.86,79.67,79.72,72600.0,60.4759,60.4759,60.332,60.3699,72600.0
2013-07-24 10:30:00,79.72,79.72,79.58,79.65,46000.0,60.3699,60.3699,60.2639,60.3169,46000.0
2013-07-24 10:35:00,79.65,79.79,79.65,79.79,43900.0,60.3169,60.4229,60.3169,60.4229,43900.0
2013-07-24 10:40:00,79.79,79.84,79.74,79.84,61800.0,60.4229,60.4608,60.385,60.4608,61800.0
2013-07-24 10:45:00,79.85,79.86,79.79,79.79,32900.0,60.4683,60.4759,60.4229,60.4229,32900.0
2013-07-24 10:50:00,79.8,79.84,79.78,79.78,17500.0,60.4305,60.4608,60.4153,60.4153,17500.0
2013-07-24 10:55:00,79.79,79.91,79.79,79.87,69400.0,60.4229,60.5138,60.4229,60.4835,69400.0
2013-07-24 11:00:00,79.88,79.93,79.86,79.87,47700.0,60.4911,60.5289,60.4759,60.4835,47700.0
2013-07-24 11:05:00,79.87,79.87,79.76,79.76,34500.0,60.4835,60.4835,60.4002,60.4002,34500.0
2013-07-24 11:10:00,79.77,79.81,79.76,79.78,31400.0,60.4078,60.438,60.4002,60.4153,31400.0
2013-07-24 11:15:00,79.78,79.92,79.78,79.91,24200.0,60.4153,60.5213,60.4153,60.5138,24200.0
2013-07-24 11:20:00,79.91,80.05,79.91,80.04,69600.0,60.5138,60.6198,60.5138,60.6122,69600.0
2013-07-24 11:25:00,80.05,80.1,80.0,80.0,64500.0,60.6198,60.6577,60.5819,60.5819,64500.0
2013-07-24 11:30:00,80.0,80.09,80.0,80.08,48000.0,60.5819,60.6501,60.5819,60.6425,48000.0
2013-07-24 11:35:00,80.08,80.12,80.04,80.08,31700.0,60.6425,60.6728,60.6122,60.6425,31700.0
2013-07-24 11:40:00,80.08,80.15,80.08,80.14,18200.0,60.6425,60.6955,60.6425,60.6879,18200.0
2013-07-24 11:45:00,80.14,80.18,80.14,80.15,29900.0,60.6879,60.7182,60.6879,60.6955,29900.0
2013-07-24 11:50:00,80.16,80.17,80.09,80.1,46700.0,60.7031,60.7107,60.6501,60.6577,46700.0
2013-07-24 11:55:00,80.11,80.11,80.06,80.07,25400.0,60.6652,60.6652,60.6274,60.6349,25400.0
2013-07-24 12:00:00,80.08,80.09,80.04,80.07,42100.0,60.6425,60.6501,60.6122,60.6349,42100.0
2013-07-24 12:05:00,80.06,80.07,79.97,79.97,61900.0,60.6274,60.6349,60.5592,60.5592,61900.0
2013-07-24 12:10:00,79.97,79.98,79.86,79.9,47900.0,60.5592,60.5668,60.4759,60.5062,47900.0
2013-07-24 12:15:00,79.9,79.92,79.87,79.9,44000.0,60.5062,60.5213,60.4835,60.5062,44000.0
2013-07-24 12:20:00,79.89,80.01,79.88,80.0,34300.0,60.4986,60.5895,60.4911,60.5819,34300.0
2013-07-24 12:25:00,80.01,80.07,80.0,80.05,34000.0,60.5895,60.6349,60.5819,60.6198,34000.0
2013-07-24 12:30:00,80.05,80.05,80.0,80.03,30500.0,60.6198,60.6198,60.5819,60.6046,30500.0
2013-07-24 12:35:00,80.03,80.11,80.02,80.1,55000.0,60.6046,60.6652,60.5971,60.6577,55000.0
2013-07-24 12:40:00,80.09,80.12,80.04,80.12,47500.0,60.6501,60.6728,60.6122,60.6728,47500.0
2013-07-24 12:45:00,80.13,80.15,80.1,80.11,41700.0,60.6804,60.6955,60.6577,60.6652,41700.0
2013-07-24 12:50:00,80.11,80.14,80.07,80.08,64700.0,60.6652,60.6879,60.6349,60.6425,64700.0
2013-07-24 12:55:00,80.08,80.09,80.03,80.04,54700.0,60.6425,60.6501,60.6046,60.6122,54700.0
2013-07-24 13:00:00,80.04,80.15,80.04,80.09,37800.0,60.6122,60.6955,60.6122,60.6501,37800.0
2013-07-24 13:05:00,80.1,80.15,80.09,80.14,34600.0,60.6577,60.6955,60.6501,60.6879,34600.0
2013-07-24 13:10:00,80.14,80.15,80.09,80.14,29200.0,60.6879,60.6955,60.6501,60.6879,29200.0
2013-07-24 13:15:00,80.13,80.13,80.05,80.13,70500.0,60.6804,60.6804,60.6198,60.6804,70500.0
2013-07-24 13:20:00,80.12,80.13,80.0,80.03,50600.0,60.6728,60.6804,60.5819,60.6046,50600.0
2013-07-24 13:25:00,80.04,80.1,80.04,80.1,33700.0,60.6122,60.6577,60.6122,60.6577,33700.0
2013-07-24 13:30:00,80.09,80.09,79.98,79.98,45300.0,60.6501,60.6501,60.5668,60.5668,45300.0
2013-07-24 13:35:00,79.98,80.01,79.96,80.0,50500.0,60.5668,60.5895,60.5516,60.5819,50500.0
2013-07-24 13:40:00,79.99,80.03,79.99,80.0,33100.0,60.5744,60.6046,60.5744,60.5819,33100.0
2013-07-24 13:45:00,80.0,80.06,79.99,80.04,24300.0,60.5819,60.6274,60.5744,60.6122,24300.0
2013-07-24 13:50:00,80.04,80.05,80.03,80.04,25400.0,60.6122,60.6198,60.6046,60.6122,25400.0
2013-07-24 13:55:00,80.03,80.05,79.99,80.04,32100.0,60.6046,60.6198,60.5744,60.6122,32100.0
2013-07-24 14:00:00,80.04,80.08,80.04,80.06,50000.0,60.6122,60.6425,60.6122,60.6274,50000.0
2013-07-24 14:05:00,80.05,80.14,80.05,80.13,48100.0,60.6198,60.6879,60.6198,60.6804,48100.0
2013-07-24 14:10:00,80.13,80.22,80.13,80.2,38900.0,60.6804,60.7485,60.6804,60.7334,38900.0
2013-07-24 14:15:00,80.21,80.22,80.16,80.16,45800.0,60.741,60.7485,60.7031,60.7031,45800.0
2013-07-24 14:20:00,80.16,80.16,80.13,80.13,30700.0,60.7031,60.7031,60.6804,60.6804,30700.0
2013-07-24 14:25:00,80.13,80.2,80.11,80.18,40400.0,60.6804,60.7334,60.6652,60.7182,40400.0
2013-07-24 14:30:00,80.18,80.18,80.04,80.04,52500.0,60.7182,60.7182,60.6122,60.6122,52500.0
2013-07-24 14:35:00,80.03,80.1,80.0,80.08,44100.0,60.6046,60.6577,60.5819,60.6425,44100.0
2013-07-24 14:40:00,80.08,80.09,80.05,80.07,44300.0,60.6425,60.6501,60.6198,60.6349,44300.0
2013-07-24 14:45:00,80.08,80.08,80.02,80.08,29500.0,60.6425,60.6425,60.5971,60.6425,29500.0
2013-07-24 14:50:00,80.08,80.1,80.04,80.07,55900.0,60.6425,60.6577,60.6122,60.6349,55900.0
2013-07-24 14:55:00,80.07,80.12,80.06,80.12,38100.0,60.6349,60.6728,60.6274,60.6728,38100.0
2013-07-24 15:00:00,80.12,80.12,80.06,80.08,45100.0,60.6728,60.6728,60.6274,60.6425,45100.0
2013-07-24 15:05:00,80.08,80.09,80.03,80.08,35800.0,60.6425,60.6501,60.6046,60.6425,35800.0
2013-07-24 15:10:00,80.08,80.11,80.01,80.08,41700.0,60.6425,60.6652,60.5895,60.6425,41700.0
2013-07-24 15:15:00,80.08,80.11,80.05,80.1,32900.0,60.6425,60.6652,60.6198,60.6577,32900.0
2013-07-24 15:20:00,80.1,80.23,80.1,80.19,56200.0,60.6577,60.7561,60.6577,60.7258,56200.0
2013-07-24 15:25:00,80.19,80.21,80.18,80.2,33000.0,60.7258,60.741,60.7182,60.7334,33000.0
2013-07-24 15:30:00,80.2,80.2,80.09,80.1,65800.0,60.7334,60.7334,60.6501,60.6577,65800.0
2013-07-24 15:35:00,80.1,80.16,80.09,80.13,85000.0,60.6577,60.7031,60.6501,60.6804,85000.0
2013-07-24 15:40:00,80.13,80.25,80.11,80.17,112000.0,60.6804,60.7712,60.6652,60.7107,112000.0
2013-07-24 15:45:00,80.16,80.2,80.13,80.18,102100.0,60.7031,60.7334,60.6804,60.7182,102100.0
2013-07-24 15:50:00,80.17,80.18,80.09,80.13,103300.0,60.7107,60.7182,60.6501,60.6804,103300.0
2013-07-24 15:55:00,80.12,80.29,80.11,80.27,253900.0,60.6728,60.8015,60.6652,60.7864,253900.0
2013-07-25 09:30:00,80.09,80.1,79.87,80.03,115000.0,60.6501,60.6577,60.4835,60.6046,115000.0
2013-07-25 09:35:00,80.05,80.05,79.81,79.88,32800.0,60.6198,60.6198,60.438,60.4911,32800.0
2013-07-25 09:40:00,79.89,79.9,79.61,79.67,68700.0,60.4986,60.5062,60.2866,60.332,68700.0
2013-07-25 09:45:00,79.66,79.89,79.66,79.82,96500.0,60.3245,60.4986,60.3245,60.4456,96500.0
2013-07-25 09:50:00,79.81,79.81,79.66,79.7,81200.0,60.438,60.438,60.3245,60.3547,81200.0
2013-07-25 09:55:00,79.68,79.68,79.27,79.31,138500.0,60.3396,60.3396,60.0291,60.0594,138500.0
2013-07-25 10:00:00,79.34,79.58,79.34,79.55,63600.0,60.0821,60.2639,60.0821,60.2412,63600.0
2013-07-25 10:05:00,79.54,79.55,79.39,79.43,60800.0,60.2336,60.2412,60.12,60.1503,60800.0
2013-07-25 10:10:00,79.42,79.51,79.35,79.5,70100.0,60.1427,60.2109,60.0897,60.2033,70100.0
2013-07-25 10:15:00,79.5,79.52,79.37,79.4,148300.0,60.2033,60.2184,60.1048,60.1276,148300.0
2013-07-25 10:20:00,79.4,79.4,79.21,79.22,113500.0,60.1276,60.1276,59.9837,59.9913,113500.0
2013-07-25 10:25:00,79.23,79.24,79.15,79.16,113900.0,59.9988,60.0064,59.9382,59.9458,113900.0
2013-07-25 10:30:00,79.17,79.22,79.15,79.16,60500.0,59.9534,59.9913,59.9382,59.9458,60500.0
2013-07-25 10:35:00,79.16,79.25,79.15,79.2,67300.0,59.9458,60.014,59.9382,59.9761,67300.0
2013-07-25 10:40:00,79.19,79.2,79.15,79.17,106700.0,59.9685,59.9761,59.9382,59.9534,106700.0
2013-07-25 10:45:00,79.17,79.23,79.15,79.19,100600.0,59.9534,59.9988,59.9382,59.9685,100600.0
2013-07-25 10:50:00,79.2,79.26,79.15,79.23,62200.0,59.9761,60.0215,59.9382,59.9988,62200.0
2013-07-25 10:55:00,79.23,79.27,79.23,79.27,29200.0,59.9988,60.0291,59.9988,60.0291,29200.0
2013-07-25 11:00:00,79.26,79.27,79.23,79.23,40200.0,60.0215,60.0291,59.9988,59.9988,40200.0
2013-07-25 11:05:00,79.23,79.24,79.15,79.15,76800.0,59.9988,60.0064,59.9382,59.9382,76800.0
2013-07-25 11:10:00,79.15,79.17,79.15,79.15,76200.0,59.9382,59.9534,59.9382,59.9382,76200.0
2013-07-25 11:15:00,79.15,79.17,79.15,79.15,66200.0,59.9382,59.9534,59.9382,59.9382,66200.0
2013-07-25 11:20:00,79.15,79.16,79.1,79.12,99800.0,59.9382,59.9458,59.9004,59.9155,99800.0
2013-07-25 11:25:00,79.12,79.16,79.1,79.1,61900.0,59.9155,59.9458,59.9004,59.9004,61900.0
2013-07-25 11:30:00,79.11,79.11,78.94,78.95,142500.0,59.908,59.908,59.7792,59.7868,142500.0
2013-07-25 11:35:00,78.95,78.95,78.69,78.71,233800.0,59.7868,59.7868,59.5899,59.605,233800.0
2013-07-25 11:40:00,78.71,78.75,78.64,78.65,191500.0,59.605,59.6353,59.552,59.5596,191500.0
2013-07-25 11:45:00,78.65,78.68,78.55,78.56,111400.0,59.5596,59.5823,59.4839,59.4914,111400.0
2013-07-25 11:50:00,78.56,78.58,78.35,78.36,345400.0,59.4914,59.5066,59.3324,59.34,345400.0
2013-07-25 11:55:00,78.36,78.39,78.08,78.12,354400.0,59.34,59.3627,59.128,59.1582,354400.0
2013-07-25 12:00:00,78.12,78.25,77.93,77.96,433200.0,59.1582,59.2567,59.0144,59.0371,433200.0
2013-07-25 12:05:00,77.95,78.02,77.92,77.93,245800.0,59.0295,59.0825,59.0068,59.0144,245800.0
2013-07-25 12:10:00,77.93,78.15,77.89,78.12,258100.0,59.0144,59.181,58.9841,59.1582,258100.0
2013-07-25 12:15:00,78.11,78.36,78.11,78.35,148300.0,59.1507,59.34,59.1507,59.3324,148300.0
2013-07-25 12:20:00,78.36,78.4,78.14,78.15,158800.0,59.34,59.3703,59.1734,59.181,158800.0
2013-07-25 12:25:00,78.14,78.31,78.14,78.3,123300.0,59.1734,59.3021,59.1734,59.2946,123300.0
2013-07-25 12:30:00,78.31,78.34,78.27,78.31,139900.0,59.3021,59.3248,59.2718,59.3021,139900.0
2013-07-25 12:35:00,78.32,78.48,78.31,78.43,149100.0,59.3097,59.4309,59.3021,59.393,149100.0
2013-07-25 12:40:00,78.42,78.43,78.12,78.23,236800.0,59.3854,59.393,59.1582,59.2415,236800.0
2013-07-25 12:45:00,78.23,78.49,78.23,78.48,183400.0,59.2415,59.4384,59.2415,59.4309,183400.0
2013-07-25 12:50:00,78.49,78.55,78.41,78.42,132700.0,59.4384,59.4839,59.3779,59.3854,132700.0
2013-07-25 12:55:00,78.42,78.46,78.4,78.43,81200.0,59.3854,59.4157,59.3703,59.393,81200.0
2013-07-25 13:00:00,78.43,78.7,78.42,78.65,114400.0,59.393,59.5975,59.3854,59.5596,114400.0
2013-07-25 13:05:00,78.65,78.67,78.61,78.62,58500.0,59.5596,59.5748,59.5293,59.5369,58500.0
2013-07-25 13:10:00,78.62,78.62,78.56,78.58,63700.0,59.5369,59.5369,59.4914,59.5066,63700.0
2013-07-25 13:15:00,78.58,78.68,78.58,78.68,55600.0,59.5066,59.5823,59.5066,59.5823,55600.0
2013-07-25 13:20:00,78.67,78.68,78.62,78.63,73400.0,59.5748,59.5823,59.5369,59.5445,73400.0
2013-07-25 13:25:00,78.63,78.64,78.56,78.6,62400.0,59.5445,59.552,59.4914,59.5217,62400.0
2013-07-25 13:30:00,78.6,78.72,78.59,78.72,52400.0,59.5217,59.6126,59.5142,59.6126,52400.0
2013-07-25 13:35:00,78.72,78.75,78.68,78.75,34700.0,59.6126,59.6353,59.5823,59.6353,34700.0
2013-07-25 13:40:00,78.75,78.78,78.7,78.71,46700.0,59.6353,59.6581,59.5975,59.605,46700.0
2013-07-25 13:45:00,78.71,78.79,78.7,78.79,49400.0,59.605,59.6656,59.5975,59.6656,49400.0
2013-07-25 13:50:00,78.79,78.79,78.73,78.73,42900.0,59.6656,59.6656,59.6202,59.6202,42900.0
2013-07-25 13:55:00,78.74,78.79,78.73,78.78,58300.0,59.6278,59.6656,59.6202,59.6581,58300.0
2013-07-25 14:00:00,78.78,78.84,78.77,78.83,53900.0,59.6581,59.7035,59.6505,59.6959,53900.0
2013-07-25 14:05:00,78.84,78.86,78.8,78.82,99000.0,59.7035,59.7186,59.6732,59.6883,99000.0
2013-07-25 14:10:00,78.82,78.82,78.75,78.75,44800.0,59.6883,59.6883,59.6353,59.6353,44800.0
2013-07-25 14:15:00,78.74,78.74,78.63,78.63,78300.0,59.6278,59.6278,59.5445,59.5445,78300.0
2013-07-25 14:20:00,78.64,78.65,78.56,78.56,84800.0,59.552,59.5596,59.4914,59.4914,84800.0
2013-07-25 14:25:00,78.56,78.56,78.49,78.5,86100.0,59.4914,59.4914,59.4384,59.446,86100.0
2013-07-25 14:30:00,78.5,78.51,78.46,78.5,68300.0,59.446,59.4536,59.4157,59.446,68300.0
2013-07-25 14:35:00,78.5,78.51,78.45,78.48,99700.0,59.446,59.4536,59.4081,59.4309,99700.0
2013-07-25 14:40:00,78.48,78.5,78.42,78.43,182300.0,59.4309,59.446,59.3854,59.393,182300.0
2013-07-25 14:45:00,78.43,78.5,78.4,78.48,128800.0,59.393,59.446,59.3703,59.4309,128800.0
2013-07-25 14:50:00,78.48,78.51,78.47,78.48,97000.0,59.4309,59.4536,59.4233,59.4309,97000.0
2013-07-25 14:55:00,78.49,78.5,78.37,78.4,98600.0,59.4384,59.446,59.3476,59.3703,98600.0
2013-07-25 15:00:00,78.4,78.49,78.4,78.49,83900.0,59.3703,59.4384,59.3703,59.4384,83900.0
2013-07-25 15:05:00,78.49,78.56,78.46,78.56,135900.0,59.4384,59.4914,59.4157,59.4914,135900.0
2013-07-25 15:10:00,78.56,78.67,78.56,78.65,108300.0,59.4914,59.5748,59.4914,59.5596,108300.0
2013-07-25 15:15:00,78.65,78.67,78.6,78.66,118800.0,59.5596,59.5748,59.5217,59.5672,118800.0
2013-07-25 15:20:00,78.67,78.88,78.66,78.87,101400.0,59.5748,59.7338,59.5672,59.7262,101400.0
2013-07-25 15:25:00,78.87,78.99,78.87,78.88,128300.0,59.7262,59.8171,59.7262,59.7338,128300.0
2013-07-25 15:30:00,78.87,78.92,78.83,78.83,75800.0,59.7262,59.7641,59.6959,59.6959,75800.0
2013-07-25 15:35:00,78.82,78.97,78.82,78.95,67600.0,59.6883,59.8019,59.6883,59.7868,67600.0
2013-07-25 15:40:00,78.94,79.12,78.94,78.97,114100.0,59.7792,59.9155,59.7792,59.8019,114100.0
2013-07-25 15:45:00,78.97,79.0,78.81,78.95,142500.0,59.8019,59.8247,59.6808,59.7868,142500.0
2013-07-25 15:50:00,78.95,79.0,78.9,78.98,148300.0,59.7868,59.8247,59.7489,59.8095,148300.0
2013-07-25 15:55:00,78.98,78.99,78.8,78.97,392700.0,59.8095,59.8171,59.6732,59.8019,392700.0
2013-07-26 09:30:00,78.37,78.5,78.25,78.4,180900.0,59.3476,59.446,59.2567,59.3703,180900.0
2013-07-26 09:35:00,78.41,78.75,78.35,78.55,93100.0,59.3779,59.6353,59.3324,59.4839,93100.0
2013-07-26 09:40:00,78.53,78.61,78.49,78.5,80600.0,59.4687,59.5293,59.4384,59.446,80600.0
2013-07-26 09:45:00,78.51,78.58,78.47,78.52,73700.0,59.4536,59.5066,59.4233,59.4612,73700.0
2013-07-26 09:50:00,78.51,78.59,78.5,78.55,96000.0,59.4536,59.5142,59.446,59.4839,96000.0
2013-07-26 09:55:00,78.55,78.72,78.5,78.69,131500.0,59.4839,59.6126,59.446,59.5899,131500.0
2013-07-26 10:00:00,78.69,78.81,78.68,78.78,96600.0,59.5899,59.6808,59.5823,59.6581,96600.0
2013-07-26 10:05:00,78.78,78.83,78.72,78.73,67600.0,59.6581,59.6959,59.6126,59.6202,67600.0
2013-07-26 10:10:00,78.72,78.73,78.62,78.72,43200.0,59.6126,59.6202,59.5369,59.6126,43200.0
2013-07-26 10:15:00,78.71,78.92,78.7,78.91,50900.0,59.605,59.7641,59.5975,59.7565,50900.0
2013-07-26 10:20:00,78.91,79.14,78.91,78.97,117800.0,59.7565,59.9307,59.7565,59.8019,117800.0
2013-07-26 10:25:00,78.98,78.98,78.83,78.83,32400.0,59.8095,59.8095,59.6959,59.6959,32400.0
2013-07-26 10:30:00,78.83,78.88,78.73,78.88,42500.0,59.6959,59.7338,59.6202,59.7338,42500.0
2013-07-26 10:35:00,78.87,78.88,78.71,78.87,37500.0,59.7262,59.7338,59.605,59.7262,37500.0
2013-07-26 10:40:00,78.87,78.92,78.82,78.91,36100.0,59.7262,59.7641,59.6883,59.7565,36100.0
2013-07-26 10:45:00,78.91,78.94,78.59,78.7,91500.0,59.7565,59.7792,59.5142,59.5975,91500.0
2013-07-26 10:50:00,78.7,78.7,78.51,78.52,43600.0,59.5975,59.5975,59.4536,59.4612,43600.0
2013-07-26 10:55:00,78.51,78.53,78.47,78.5,70300.0,59.4536,59.4687,59.4233,59.446,70300.0
2013-07-26 11:00:00,78.5,78.69,78.46,78.68,94800.0,59.446,59.5899,59.4157,59.5823,94800.0
2013-07-26 11:05:00,78.7,78.71,78.57,78.58,47900.0,59.5975,59.605,59.499,59.5066,47900.0
2013-07-26 11:10:00,78.58,78.67,78.55,78.61,97200.0,59.5066,59.5748,59.4839,59.5293,97200.0
2013-07-26 11:15:00,78.61,78.83,78.6,78.79,93400.0,59.5293,59.6959,59.5217,59.6656,93400.0
2013-07-26 11:20:00,78.78,78.85,78.75,78.79,45300.0,59.6581,59.7111,59.6353,59.6656,45300.0
2013-07-26 11:25:00,78.8,78.87,78.79,78.87,19000.0,59.6732,59.7262,59.6656,59.7262,19000.0
2013-07-26 11:30:00,78.88,78.9,78.83,78.86,35400.0,59.7338,59.7489,59.6959,59.7186,35400.0
2013-07-26 11:35:00,78.86,78.89,78.84,78.86,32700.0,59.7186,59.7414,59.7035,59.7186,32700.0
2013-07-26 11:40:00,78.86,78.89,78.84,78.88,42100.0,59.7186,59.7414,59.7035,59.7338,42100.0
2013-07-26 11:45:00,78.88,78.97,78.88,78.91,49200.0,59.7338,59.8019,59.7338,59.7565,49200.0
2013-07-26 11:50:00,78.91,78.99,78.91,78.96,37200.0,59.7565,59.8171,59.7565,59.7944,37200.0
2013-07-26 11:55:00,78.95,79.0,78.92,78.93,38300.0,59.7868,59.8247,59.7641,59.7716,38300.0
2013-07-26 12:00:00,78.94,78.96,78.91,78.96,35100.0,59.7792,59.7944,59.7565,59.7944,35100.0
2013-07-26 12:05:00,78.96,79.06,78.94,79.03,43500.0,59.7944,59.8701,59.7792,59.8474,43500.0
2013-07-26 12:10:00,79.03,79.12,78.99,79.01,45300.0,59.8474,59.9155,59.8171,59.8322,45300.0
2013-07-26 12:15:00,79.01,79.04,78.92,78.95,31800.0,59.8322,59.8549,59.7641,59.7868,31800.0
2013-07-26 12:20:00,78.96,79.07,78.96,79.05,20200.0,59.7944,59.8777,59.7944,59.8625,20200.0
2013-07-26 12:25:00,79.04,79.15,79.03,79.12,42000.0,59.8549,59.9382,59.8474,59.9155,42000.0
2013-07-26 12:30:00,79.12,79.22,79.12,79.21,58100.0,59.9155,59.9913,59.9155,59.9837,58100.0
2013-07-26 12:35:00,79.2,79.28,79.16,79.19,109900.0,59.9761,60.0367,59.9458,59.9685,109900.0
2013-07-26 12:40:00,79.21,79.22,79.15,79.22,21500.0,59.9837,59.9913,59.9382,59.9913,21500.0
2013-07-26 12:45:00,79.22,79.31,79.21,79.31,39100.0,59.9913,60.0594,59.9837,60.0594,39100.0
2013-07-26 12:50:00,79.31,79.33,79.24,79.24,40400.0,60.0594,60.0746,60.0064,60.0064,40400.0
2013-07-26 12:55:00,79.25,79.31,79.18,79.18,38200.0,60.014,60.0594,59.961,59.961,38200.0
2013-07-26 13:00:00,79.18,79.23,79.18,79.22,31700.0,59.961,59.9988,59.961,59.9913,31700.0
2013-07-26 13:05:00,79.22,79.29,79.22,79.28,27600.0,59.9913,60.0443,59.9913,60.0367,27600.0
2013-07-26 13:10:00,79.29,79.32,79.25,79.26,35700.0,60.0443,60.067,60.014,60.0215,35700.0
2013-07-26 13:15:00,79.27,79.27,79.24,79.27,24100.0,60.0291,60.0291,60.0064,60.0291,24100.0
2013-07-26 13:20:00,79.27,79.35,79.23,79.33,27600.0,60.0291,60.0897,59.9988,60.0746,27600.0
2013-07-26 13:25:00,79.33,79.37,79.21,79.22,55400.0,60.0746,60.1048,59.9837,59.9913,55400.0
2013-07-26 13:30:00,79.23,79.25,79.21,79.23,19500.0,59.9988,60.014,59.9837,59.9988,19500.0
2013-07-26 13:35:00,79.23,79.23,79.13,79.15,26900.0,59.9988,59.9988,59.9231,59.9382,26900.0
2013-07-26 13:40:00,79.15,79.16,79.11,79.11,20300.0,59.9382,59.9458,59.908,59.908,20300.0
2013-07-26 13:45:00,79.12,79.12,79.07,79.1,54000.0,59.9155,59.9155,59.8777,59.9004,54000.0
2013-07-26 13:50:00,79.1,79.17,79.09,79.16,40400.0,59.9004,59.9534,59.8928,59.9458,40400.0
2013-07-26 13:55:00,79.16,79.16,79.05,79.06,23000.0,59.9458,59.9458,59.8625,59.8701,23000.0
2013-07-26 14:00:00,79.05,79.12,79.05,79.11,15700.0,59.8625,59.9155,59.8625,59.908,15700.0
2013-07-26 14:05:00,79.12,79.13,79.03,79.1,39400.0,59.9155,59.9231,59.8474,59.9004,39400.0
2013-07-26 14:10:00,79.09,79.22,79.09,79.13,109800.0,59.8928,59.9913,59.8928,59.9231,109800.0
2013-07-26 14:15:00,79.12,79.14,79.07,79.09,40000.0,59.9155,59.9307,59.8777,59.8928,40000.0
2013-07-26 14:20:00,79.1,79.14,79.05,79.05,33700.0,59.9004,59.9307,59.8625,59.8625,33700.0
2013-07-26 14:25:00,79.06,79.09,78.97,78.99,47200.0,59.8701,59.8928,59.8019,59.8171,47200.0
2013-07-26 14:30:00,78.97,79.05,78.97,78.99,35100.0,59.8019,59.8625,59.8019,59.8171,35100.0
2013-07-26 14:35:00,78.98,79.02,78.95,78.95,22400.0,59.8095,59.8398,59.7868,59.7868,22400.0
2013-07-26 14:40:00,78.95,79.0,78.93,78.97,32200.0,59.7868,59.8247,59.7716,59.8019,32200.0
2013-07-26 14:45:00,78.97,79.06,78.96,79.02,31000.0,59.8019,59.8701,59.7944,59.8398,31000.0
2013-07-26 14:50:00,79.02,79.13,79.02,79.07,37800.0,59.8398,59.9231,59.8398,59.8777,37800.0
2013-07-26 14:55:00,79.08,79.13,79.05,79.13,13000.0,59.8852,59.9231,59.8625,59.9231,13000.0
2013-07-26 15:00:00,79.14,79.15,79.02,79.02,26100.0,59.9307,59.9382,59.8398,59.8398,26100.0
2013-07-26 15:05:00,79.02,79.08,79.01,79.08,43600.0,59.8398,59.8852,59.8322,59.8852,43600.0
2013-07-26 15:10:00,79.08,79.17,79.07,79.09,43700.0,59.8852,59.9534,59.8777,59.8928,43700.0
2013-07-26 15:15:00,79.09,79.12,79.06,79.11,18800.0,59.8928,59.9155,59.8701,59.908,18800.0
2013-07-26 15:20:00,79.1,79.16,79.09,79.13,78400.0,59.9004,59.9458,59.8928,59.9231,78400.0
2013-07-26 15:25:00,79.12,79.13,79.03,79.03,61200.0,59.9155,59.9231,59.8474,59.8474,61200.0
2013-07-26 15:30:00,79.03,79.07,78.98,78.98,77000.0,59.8474,59.8777,59.8095,59.8095,77000.0
2013-07-26 15:35:00,78.98,79.06,78.97,79.0,96700.0,59.8095,59.8701,59.8019,59.8247,96700.0
2013-07-26 15:40:00,79.0,79.07,78.95,78.97,102200.0,59.8247,59.8777,59.7868,59.8019,102200.0
2013-07-26 15:45:00,78.96,79.0,78.93,78.95,100900.0,59.7944,59.8247,59.7716,59.7868,100900.0
2013-07-26 15:50:00,78.95,78.96,78.79,78.8,332100.0,59.7868,59.7944,59.6656,59.6732,332100.0
2013-07-26 15:55:00,78.8,78.84,78.74,78.75,452200.0,59.6732,59.7035,59.6278,59.6353,452200.0
2013-07-29 09:30:00,78.64,78.94,78.61,78.85,155700.0,59.552,59.7792,59.5293,59.7111,155700.0
2013-07-29 09:35:00,78.86,78.95,78.7,78.73,243600.0,59.7186,59.7868,59.5975,59.6202,243600.0
2013-07-29 09:40:00,78.73,78.82,78.7,78.78,55100.0,59.6202,59.6883,59.5975,59.6581,55100.0
2013-07-29 09:45:00,78.78,78.95,78.72,78.93,237200.0,59.6581,59.7868,59.6126,59.7716,237200.0
2013-07-29 09:50:00,78.93,78.93,78.83,78.89,179400.0,59.7716,59.7716,59.6959,59.7414,179400.0
2013-07-29 09:55:00,78.88,78.89,78.64,78.8,96200.0,59.7338,59.7414,59.552,59.6732,96200.0
2013-07-29 10:00:00,78.8,78.83,78.69,78.78,80900.0,59.6732,59.6959,59.5899,59.6581,80900.0
2013-07-29 10:05:00,78.78,78.81,78.72,78.8,103000.0,59.6581,59.6808,59.6126,59.6732,103000.0
2013-07-29 10:10:00,78.79,78.87,78.75,78.82,81900.0,59.6656,59.7262,59.6353,59.6883,81900.0
2013-07-29 10:15:00,78.81,78.86,78.8,78.85,93100.0,59.6808,59.7186,59.6732,59.7111,93100.0
2013-07-29 10:20:00,78.84,78.9,78.84,78.86,60100.0,59.7035,59.7489,59.7035,59.7186,60100.0
2013-07-29 10:25:00,78.87,78.9,78.83,78.89,81200.0,59.7262,59.7489,59.6959,59.7414,81200.0
2013-07-29 10:30:00,78.9,78.9,78.73,78.75,68200.0,59.7489,59.7489,59.6202,59.6353,68200.0
2013-07-29 10:35:00,78.75,78.8,78.69,78.79,36400.0,59.6353,59.6732,59.5899,59.6656,36400.0
2013-07-29 10:40:00,78.78,78.84,78.76,78.84,43800.0,59.6581,59.7035,59.6429,59.7035,43800.0
2013-07-29 10:45:00,78.85,78.85,78.74,78.77,30900.0,59.7111,59.7111,59.6278,59.6505,30900.0
2013-07-29 10:50:00,78.77,78.8,78.76,78.76,29500.0,59.6505,59.6732,59.6429,59.6429,29500.0
2013-07-29 10:55:00,78.75,78.84,78.74,78.78,39700.0,59.6353,59.7035,59.6278,59.6581,39700.0
2013-07-29 11:00:00,78.78,78.82,78.74,78.74,21000.0,59.6581,59.6883,59.6278,59.6278,21000.0
2013-07-29 11:05:00,78.73,78.73,78.53,78.61,49100.0,59.6202,59.6202,59.4687,59.5293,49100.0
2013-07-29 11:10:00,78.6,78.62,78.47,78.54,54900.0,59.5217,59.5369,59.4233,59.4763,54900.0
2013-07-29 11:15:00,78.54,78.61,78.49,78.5,27900.0,59.4763,59.5293,59.4384,59.446,27900.0
2013-07-29 11:20:00,78.49,78.49,78.42,78.46,41900.0,59.4384,59.4384,59.3854,59.4157,41900.0
2013-07-29 11:25:00,78.45,78.46,78.37,78.43,65100.0,59.4081,59.4157,59.3476,59.393,65100.0
2013-07-29 11:30:00,78.43,78.52,78.42,78.51,45700.0,59.393,59.4612,59.3854,59.4536,45700.0
2013-07-29 11:35:00,78.52,78.58,78.46,78.49,77600.0,59.4612,59.5066,59.4157,59.4384,77600.0
2013-07-29 11:40:00,78.48,78.5,78.47,78.49,24200.0,59.4309,59.446,59.4233,59.4384,24200.0
2013-07-29 11:45:00,78.49,78.58,78.48,78.58,54700.0,59.4384,59.5066,59.4309,59.5066,54700.0
2013-07-29 11:50:00,78.59,78.64,78.58,78.58,36900.0,59.5142,59.552,59.5066,59.5066,36900.0
2013-07-29 11:55:00,78.57,78.6,78.53,78.59,19200.0,59.499,59.5217,59.4687,59.5142,19200.0
2013-07-29 12:00:00,78.59,78.73,78.58,78.71,35800.0,59.5142,59.6202,59.5066,59.605,35800.0
2013-07-29 12:05:00,78.71,78.72,78.67,78.67,22100.0,59.605,59.6126,59.5748,59.5748,22100.0
2013-07-29 12:10:00,78.67,78.69,78.65,78.68,30200.0,59.5748,59.5899,59.5596,59.5823,30200.0
2013-07-29 12:15:00,78.68,78.71,78.68,78.68,10600.0,59.5823,59.605,59.5823,59.5823,10600.0
2013-07-29 12:20:00,78.68,78.78,78.67,78.78,35600.0,59.5823,59.6581,59.5748,59.6581,35600.0
2013-07-29 12:25:00,78.77,78.82,78.77,78.81,71200.0,59.6505,59.6883,59.6505,59.6808,71200.0
2013-07-29 12:30:00,78.79,78.81,78.79,78.81,33200.0,59.6656,59.6808,59.6656,59.6808,33200.0
2013-07-29 12:35:00,78.81,78.82,78.79,78.82,31300.0,59.6808,59.6883,59.6656,59.6883,31300.0
2013-07-29 12:40:00,78.81,78.82,78.78,78.82,23100.0,59.6808,59.6883,59.6581,59.6883,23100.0
2013-07-29 12:45:00,78.81,78.81,78.78,78.78,61200.0,59.6808,59.6808,59.6581,59.6581,61200.0
2013-07-29 12:50:00,78.79,78.87,78.79,78.84,41200.0,59.6656,59.7262,59.6656,59.7035,41200.0
2013-07-29 12:55:00,78.84,78.86,78.82,78.84,17800.0,59.7035,59.7186,59.6883,59.7035,17800.0
2013-07-29 13:00:00,78.84,78.85,78.82,78.85,18400.0,59.7035,59.7111,59.6883,59.7111,18400.0
2013-07-29 13:05:00,78.84,78.86,78.82,78.82,23100.0,59.7035,59.7186,59.6883,59.6883,23100.0
2013-07-29 13:10:00,78.82,78.86,78.81,78.84,30500.0,59.6883,59.7186,59.6808,59.7035,30500.0
2013-07-29 13:15:00,78.85,78.86,78.82,78.85,33700.0,59.7111,59.7186,59.6883,59.7111,33700.0
2013-07-29 13:20:00,78.86,78.88,78.84,78.85,37700.0,59.7186,59.7338,59.7035,59.7111,37700.0
2013-07-29 13:25:00,78.84,78.89,78.83,78.83,27200.0,59.7035,59.7414,59.6959,59.6959,27200.0
2013-07-29 13:30:00,78.84,78.86,78.83,78.84,31900.0,59.7035,59.7186,59.6959,59.7035,31900.0
2013-07-29 13:35:00,78.85,78.85,78.78,78.81,31900.0,59.7111,59.7111,59.6581,59.6808,31900.0
2013-07-29 13:40:00,78.81,78.85,78.78,78.78,25400.0,59.6808,59.7111,59.6581,59.6581,25400.0
2013-07-29 13:45:00,78.78,78.83,78.78,78.82,20900.0,59.6581,59.6959,59.6581,59.6883,20900.0
2013-07-29 13:50:00,78.81,78.84,78.8,78.82,32800.0,59.6808,59.7035,59.6732,59.6883,32800.0
2013-07-29 13:55:00,78.82,78.85,78.81,78.84,20500.0,59.6883,59.7111,59.6808,59.7035,20500.0
2013-07-29 14:00:00,78.84,78.87,78.84,78.86,53400.0,59.7035,59.7262,59.7035,59.7186,53400.0
2013-07-29 14:05:00,78.87,78.9,78.84,78.9,30500.0,59.7262,59.7489,59.7035,59.7489,30500.0
2013-07-29 14:10:00,78.9,78.97,78.89,78.95,89800.0,59.7489,59.8019,59.7414,59.7868,89800.0
2013-07-29 14:15:00,78.95,78.98,78.86,78.88,57100.0,59.7868,59.8095,59.7186,59.7338,57100.0
2013-07-29 14:20:00,78.88,78.9,78.87,78.9,27800.0,59.7338,59.7489,59.7262,59.7489,27800.0
2013-07-29 14:25:00,78.9,78.91,78.88,78.9,40800.0,59.7489,59.7565,59.7338,59.7489,40800.0
2013-07-29 14:30:00,78.9,78.92,78.88,78.91,29300.0,59.7489,59.7641,59.7338,59.7565,29300.0
2013-07-29 14:35:00,78.91,78.95,78.85,78.85,30600.0,59.7565,59.7868,59.7111,59.7111,30600.0
2013-07-29 14:40:00,78.86,78.93,78.85,78.91,35500.0,59.7186,59.7716,59.7111,59.7565,35500.0
2013-07-29 14:45:00,78.9,78.91,78.86,78.9,23900.0,59.7489,59.7565,59.7186,59.7489,23900.0
2013-07-29 14:50:00,78.89,78.9,78.86,78.87,14100.0,59.7414,59.7489,59.7186,59.7262,14100.0
2013-07-29 14:55:00,78.87,78.89,78.84,78.85,34200.0,59.7262,59.7414,59.7035,59.7111,34200.0
2013-07-29 15:00:00,78.84,78.86,78.8,78.81,30000.0,59.7035,59.7186,59.6732,59.6808,30000.0
2013-07-29 15:05:00,78.8,78.85,78.79,78.82,29100.0,59.6732,59.7111,59.6656,59.6883,29100.0
2013-07-29 15:10:00,78.81,78.82,78.76,78.76,15400.0,59.6808,59.6883,59.6429,59.6429,15400.0
2013-07-29 15:15:00,78.77,78.8,78.74,78.78,50400.0,59.6505,59.6732,59.6278,59.6581,50400.0
2013-07-29 15:20:00,78.78,78.79,78.72,78.76,39900.0,59.6581,59.6656,59.6126,59.6429,39900.0
2013-07-29 15:25:00,78.76,78.76,78.73,78.73,24500.0,59.6429,59.6429,59.6202,59.6202,24500.0
2013-07-29 15:30:00,78.73,78.79,78.73,78.75,50500.0,59.6202,59.6656,59.6202,59.6353,50500.0
2013-07-29 15:35:00,78.75,78.79,78.74,78.78,29000.0,59.6353,59.6656,59.6278,59.6581,29000.0
2013-07-29 15:40:00,78.77,78.77,78.7,78.72,57300.0,59.6505,59.6505,59.5975,59.6126,57300.0
2013-07-29 15:45:00,78.72,78.81,78.7,78.78,101100.0,59.6126,59.6808,59.5975,59.6581,101100.0
2013-07-29 15:50:00,78.77,78.78,78.66,78.67,83600.0,59.6505,59.6581,59.5672,59.5748,83600.0
2013-07-29 15:55:00,78.67,78.71,78.64,78.7,224000.0,59.5748,59.605,59.552,59.5975,224000.0
2013-07-30 09:30:00,79.17,79.27,79.08,79.14,159100.0,59.9534,60.0291,59.8852,59.9307,159100.0
2013-07-30 09:35:00,79.14,79.21,79.05,79.12,72200.0,59.9307,59.9837,59.8625,59.9155,72200.0
2013-07-30 09:40:00,79.1,79.12,78.98,79.12,47800.0,59.9004,59.9155,59.8095,59.9155,47800.0
2013-07-30 09:45:00,79.11,79.11,78.99,78.99,19900.0,59.908,59.908,59.8171,59.8171,19900.0
2013-07-30 09:50:00,79.0,79.05,78.95,79.01,74500.0,59.8247,59.8625,59.7868,59.8322,74500.0
2013-07-30 09:55:00,79.02,79.07,78.98,79.07,56500.0,59.8398,59.8777,59.8095,59.8777,56500.0
2013-07-30 10:00:00,79.08,79.09,78.95,78.95,50300.0,59.8852,59.8928,59.7868,59.7868,50300.0
2013-07-30 10:05:00,78.96,78.98,78.88,78.93,82200.0,59.7944,59.8095,59.7338,59.7716,82200.0
2013-07-30 10:10:00,78.94,78.95,78.82,78.82,59600.0,59.7792,59.7868,59.6883,59.6883,59600.0
2013-07-30 10:15:00,78.84,78.98,78.84,78.95,41100.0,59.7035,59.8095,59.7035,59.7868,41100.0
2013-07-30 10:20:00,78.93,79.06,78.92,79.05,55700.0,59.7716,59.8701,59.7641,59.8625,55700.0
2013-07-30 10:25:00,79.04,79.05,78.95,78.95,30000.0,59.8549,59.8625,59.7868,59.7868,30000.0
2013-07-30 10:30:00,78.95,79.02,78.91,78.92,51500.0,59.7868,59.8398,59.7565,59.7641,51500.0
2013-07-30 10:35:00,78.93,78.97,78.81,78.86,35400.0,59.7716,59.8019,59.6808,59.7186,35400.0
2013-07-30 10:40:00,78.86,78.98,78.86,78.95,53100.0,59.7186,59.8095,59.7186,59.7868,53100.0
2013-07-30 10:45:00,78.94,78.98,78.9,78.98,28200.0,59.7792,59.8095,59.7489,59.8095,28200.0
2013-07-30 10:50:00,78.98,79.0,78.93,78.95,44100.0,59.8095,59.8247,59.7716,59.7868,44100.0
2013-07-30 10:55:00,78.95,78.99,78.79,78.91,81900.0,59.7868,59.8171,59.6656,59.7565,81900.0
2013-07-30 11:00:00,78.9,78.97,78.85,78.91,69500.0,59.7489,59.8019,59.7111,59.7565,69500.0
2013-07-30 11:05:00,78.91,78.92,78.85,78.91,24000.0,59.7565,59.7641,59.7111,59.7565,24000.0
2013-07-30 11:10:00,78.9,78.99,78.9,78.91,21300.0,59.7489,59.8171,59.7489,59.7565,21300.0
2013-07-30 11:15:00,78.92,79.0,78.92,79.0,19000.0,59.7641,59.8247,59.7641,59.8247,19000.0
2013-07-30 11:20:00,78.99,79.02,78.96,79.01,35800.0,59.8171,59.8398,59.7944,59.8322,35800.0
2013-07-30 11:25:00,79.02,79.12,79.0,79.11,33300.0,59.8398,59.9155,59.8247,59.908,33300.0
2013-07-30 11:30:00,79.1,79.1,79.02,79.03,81000.0,59.9004,59.9004,59.8398,59.8474,81000.0
2013-07-30 11:35:00,79.03,79.07,79.02,79.05,35700.0,59.8474,59.8777,59.8398,59.8625,35700.0
2013-07-30 11:40:00,79.04,79.11,79.02,79.08,53500.0,59.8549,59.908,59.8398,59.8852,53500.0
2013-07-30 11:45:00,79.09,79.09,79.06,79.08,35900.0,59.8928,59.8928,59.8701,59.8852,35900.0
2013-07-30 11:50:00,79.07,79.1,79.03,79.04,40000.0,59.8777,59.9004,59.8474,59.8549,40000.0
2013-07-30 11:55:00,79.04,79.09,79.04,79.06,24800.0,59.8549,59.8928,59.8549,59.8701,24800.0
2013-07-30 12:00:00,79.07,79.08,79.0,79.01,32000.0,59.8777,59.8852,59.8247,59.8322,32000.0
2013-07-30 12:05:00,79.02,79.05,78.98,79.02,23300.0,59.8398,59.8625,59.8095,59.8398,23300.0
2013-07-30 12:10:00,79.03,79.03,78.96,78.97,24100.0,59.8474,59.8474,59.7944,59.8019,24100.0
2013-07-30 12:15:00,78.97,78.98,78.84,78.85,22800.0,59.8019,59.8095,59.7035,59.7111,22800.0
2013-07-30 12:20:00,78.85,78.92,78.85,78.9,21900.0,59.7111,59.7641,59.7111,59.7489,21900.0
2013-07-30 12:25:00,78.91,78.93,78.83,78.84,45800.0,59.7565,59.7716,59.6959,59.7035,45800.0
2013-07-30 12:30:00,78.84,78.88,78.82,78.88,48000.0,59.7035,59.7338,59.6883,59.7338,48000.0
2013-07-30 12:35:00,78.89,78.91,78.87,78.9,16700.0,59.7414,59.7565,59.7262,59.7489,16700.0
2013-07-30 12:40:00,78.91,78.91,78.84,78.85,21000.0,59.7565,59.7565,59.7035,59.7111,21000.0
2013-07-30 12:45:00,78.85,78.88,78.82,78.82,46500.0,59.7111,59.7338,59.6883,59.6883,46500.0
2013-07-30 12:50:00,78.83,78.95,78.8,78.94,44500.0,59.6959,59.7868,59.6732,59.7792,44500.0
2013-07-30 12:55:00,78.94,78.94,78.84,78.86,28100.0,59.7792,59.7792,59.7035,59.7186,28100.0
2013-07-30 13:00:00,78.86,78.87,78.82,78.82,19500.0,59.7186,59.7262,59.6883,59.6883,19500.0
2013-07-30 13:05:00,78.82,78.86,78.82,78.86,16600.0,59.6883,59.7186,59.6883,59.7186,16600.0
2013-07-30 13:10:00,78.85,78.88,78.84,78.84,23400.0,59.7111,59.7338,59.7035,59.7035,23400.0
2013-07-30 13:15:00,78.84,78.84,78.7,78.75,72700.0,59.7035,59.7035,59.5975,59.6353,72700.0
2013-07-30 13:20:00,78.75,78.8,78.7,78.72,49400.0,59.6353,59.6732,59.5975,59.6126,49400.0
2013-07-30 13:25:00,78.71,78.72,78.62,78.62,37200.0,59.605,59.6126,59.5369,59.5369,37200.0
2013-07-30 13:30:00,78.62,78.68,78.57,78.67,50500.0,59.5369,59.5823,59.499,59.5748,50500.0
2013-07-30 13:35:00,78.67,78.7,78.66,78.68,15600.0,59.5748,59.5975,59.5672,59.5823,15600.0
2013-07-30 13:40:00,78.68,78.68,78.59,78.59,37800.0,59.5823,59.5823,59.5142,59.5142,37800.0
2013-07-30 13:45:00,78.59,78.6,78.53,78.57,37200.0,59.5142,59.5217,59.4687,59.499,37200.0
2013-07-30 13:50:00,78.58,78.58,78.52,78.56,43200.0,59.5066,59.5066,59.4612,59.4914,43200.0
2013-07-30 13:55:00,78.56,78.59,78.53,78.58,42800.0,59.4914,59.5142,59.4687,59.5066,42800.0
2013-07-30 14:00:00,78.58,78.63,78.57,78.63,41200.0,59.5066,59.5445,59.499,59.5445,41200.0
2013-07-30 14:05:00,78.63,78.64,78.6,78.64,40400.0,59.5445,59.552,59.5217,59.552,40400.0
2013-07-30 14:10:00,78.65,78.7,78.63,78.65,60100.0,59.5596,59.5975,59.5445,59.5596,60100.0
2013-07-30 14:15:00,78.65,78.67,78.63,78.66,38000.0,59.5596,59.5748,59.5445,59.5672,38000.0
2013-07-30 14:20:00,78.66,78.75,78.65,78.72,62200.0,59.5672,59.6353,59.5596,59.6126,62200.0
2013-07-30 14:25:00,78.71,78.79,78.71,78.79,43500.0,59.605,59.6656,59.605,59.6656,43500.0
2013-07-30 14:30:00,78.79,78.87,78.78,78.81,50500.0,59.6656,59.7262,59.6581,59.6808,50500.0
2013-07-30 14:35:00,78.82,78.82,78.73,78.74,65400.0,59.6883,59.6883,59.6202,59.6278,65400.0
2013-07-30 14:40:00,78.74,78.76,78.72,78.72,38100.0,59.6278,59.6429,59.6126,59.6126,38100.0
2013-07-30 14:45:00,78.72,78.76,78.7,78.75,71700.0,59.6126,59.6429,59.5975,59.6353,71700.0
2013-07-30 14:50:00,78.75,78.79,78.74,78.77,44200.0,59.6353,59.6656,59.6278,59.6505,44200.0
2013-07-30 14:55:00,78.78,78.82,78.78,78.79,61700.0,59.6581,59.6883,59.6581,59.6656,61700.0
2013-07-30 15:00:00,78.79,78.82,78.75,78.78,49800.0,59.6656,59.6883,59.6353,59.6581,49800.0
2013-07-30 15:05:00,78.78,78.86,78.78,78.84,44800.0,59.6581,59.7186,59.6581,59.7035,44800.0
2013-07-30 15:10:00,78.84,78.86,78.81,78.85,38600.0,59.7035,59.7186,59.6808,59.7111,38600.0
2013-07-30 15:15:00,78.86,78.86,78.75,78.77,62000.0,59.7186,59.7186,59.6353,59.6505,62000.0
2013-07-30 15:20:00,78.78,78.86,78.78,78.83,82000.0,59.6581,59.7186,59.6581,59.6959,82000.0
2013-07-30 15:25:00,78.83,78.84,78.78,78.8,70700.0,59.6959,59.7035,59.6581,59.6732,70700.0
2013-07-30 15:30:00,78.81,78.81,78.74,78.75,90300.0,59.6808,59.6808,59.6278,59.6353,90300.0
2013-07-30 15:35:00,78.76,78.76,78.69,78.7,62700.0,59.6429,59.6429,59.5899,59.5975,62700.0
2013-07-30 15:40:00,78.7,78.73,78.65,78.65,121900.0,59.5975,59.6202,59.5596,59.5596,121900.0
2013-07-30 15:45:00,78.65,78.72,78.63,78.65,137400.0,59.5596,59.6126,59.5445,59.5596,137400.0
2013-07-30 15:50:00,78.64,78.66,78.6,78.61,147700.0,59.552,59.5672,59.5217,59.5293,147700.0
2013-07-30 15:55:00,78.61,78.67,78.59,78.61,371800.0,59.5293,59.5748,59.5142,59.5293,371800.0
2013-07-31 09:30:00,78.78,79.1,78.69,79.08,128100.0,59.6581,59.9004,59.5899,59.8852,128100.0
2013-07-31 09:35:00,79.09,79.23,79.06,79.16,73500.0,59.8928,59.9988,59.8701,59.9458,73500.0
2013-07-31 09:40:00,79.16,79.18,78.97,79.02,75800.0,59.9458,59.961,59.8019,59.8398,75800.0
2013-07-31 09:45:00,79.07,79.1,78.95,79.01,62000.0,59.8777,59.9004,59.7868,59.8322,62000.0
2013-07-31 09:50:00,79.01,79.02,78.91,78.94,139400.0,59.8322,59.8398,59.7565,59.7792,139400.0
2013-07-31 09:55:00,78.95,79.1,78.94,79.08,42500.0,59.7868,59.9004,59.7792,59.8852,42500.0
2013-07-31 10:00:00,79.08,79.11,79.04,79.06,64900.0,59.8852,59.908,59.8549,59.8701,64900.0
2013-07-31 10:05:00,79.07,79.11,79.06,79.08,43600.0,59.8777,59.908,59.8701,59.8852,43600.0
2013-07-31 10:10:00,79.09,79.13,79.03,79.13,39100.0,59.8928,59.9231,59.8474,59.9231,39100.0
2013-07-31 10:15:00,79.14,79.21,79.11,79.12,45400.0,59.9307,59.9837,59.908,59.9155,45400.0
2013-07-31 10:20:00,79.12,79.13,79.09,79.11,23100.0,59.9155,59.9231,59.8928,59.908,23100.0
2013-07-31 10:25:00,79.11,79.28,79.11,79.28,88100.0,59.908,60.0367,59.908,60.0367,88100.0
2013-07-31 10:30:00,79.28,79.3,79.24,79.28,55900.0,60.0367,60.0518,60.0064,60.0367,55900.0
2013-07-31 10:35:00,79.29,79.44,79.28,79.44,103500.0,60.0443,60.1579,60.0367,60.1579,103500.0
2013-07-31 10:40:00,79.44,79.44,79.32,79.32,50700.0,60.1579,60.1579,60.067,60.067,50700.0
2013-07-31 10:45:00,79.33,79.36,79.3,79.36,49800.0,60.0746,60.0973,60.0518,60.0973,49800.0
2013-07-31 10:50:00,79.35,79.38,79.3,79.36,27900.0,60.0897,60.1124,60.0518,60.0973,27900.0
2013-07-31 10:55:00,79.35,79.37,79.31,79.35,18400.0,60.0897,60.1048,60.0594,60.0897,18400.0
2013-07-31 11:00:00,79.34,79.39,79.32,79.33,32100.0,60.0821,60.12,60.067,60.0746,32100.0
2013-07-31 11:05:00,79.32,79.36,79.3,79.34,23800.0,60.067,60.0973,60.0518,60.0821,23800.0
2013-07-31 11:10:00,79.34,79.34,79.26,79.28,53100.0,60.0821,60.0821,60.0215,60.0367,53100.0
2013-07-31 11:15:00,79.29,79.38,79.27,79.38,56000.0,60.0443,60.1124,60.0291,60.1124,56000.0
2013-07-31 11:20:00,79.38,79.43,79.35,79.42,43500.0,60.1124,60.1503,60.0897,60.1427,43500.0
2013-07-31 11:25:00,79.43,79.45,79.3,79.32,42000.0,60.1503,60.1654,60.0518,60.067,42000.0
2013-07-31 11:30:00,79.32,79.39,79.31,79.37,32300.0,60.067,60.12,60.0594,60.1048,32300.0
2013-07-31 11:35:00,79.37,79.39,79.29,79.3,22100.0,60.1048,60.12,60.0443,60.0518,22100.0
2013-07-31 11:40:00,79.29,79.38,79.29,79.31,24200.0,60.0443,60.1124,60.0443,60.0594,24200.0
2013-07-31 11:45:00,79.31,79.37,79.3,79.37,21000.0,60.0594,60.1048,60.0518,60.1048,21000.0
2013-07-31 11:50:00,79.36,79.38,79.34,79.35,18100.0,60.0973,60.1124,60.0821,60.0897,18100.0
2013-07-31 11:55:00,79.35,79.39,79.33,79.37,23000.0,60.0897,60.12,60.0746,60.1048,23000.0
2013-07-31 12:00:00,79.36,79.36,79.27,79.32,47800.0,60.0973,60.0973,60.0291,60.067,47800.0
2013-07-31 12:05:00,79.33,79.34,79.29,79.34,19000.0,60.0746,60.0821,60.0443,60.0821,19000.0
2013-07-31 12:10:00,79.35,79.36,79.29,79.29,25700.0,60.0897,60.0973,60.0443,60.0443,25700.0
2013-07-31 12:15:00,79.29,79.39,79.28,79.39,20100.0,60.0443,60.12,60.0367,60.12,20100.0
2013-07-31 12:20:00,79.38,79.4,79.37,79.39,15000.0,60.1124,60.1276,60.1048,60.12,15000.0
2013-07-31 12:25:00,79.38,79.38,79.33,79.34,16500.0,60.1124,60.1124,60.0746,60.0821,16500.0
2013-07-31 12:30:00,79.33,79.34,79.3,79.31,31300.0,60.0746,60.0821,60.0518,60.0594,31300.0
2013-07-31 12:35:00,79.3,79.3,79.25,79.25,25000.0,60.0518,60.0518,60.014,60.014,25000.0
2013-07-31 12:40:00,79.26,79.27,79.2,79.21,30700.0,60.0215,60.0291,59.9761,59.9837,30700.0
2013-07-31 12:45:00,79.21,79.23,79.17,79.2,70000.0,59.9837,59.9988,59.9534,59.9761,70000.0
2013-07-31 12:50:00,79.2,79.2,79.14,79.17,59000.0,59.9761,59.9761,59.9307,59.9534,59000.0
2013-07-31 12:55:00,79.16,79.16,79.09,79.11,85400.0,59.9458,59.9458,59.8928,59.908,85400.0
2013-07-31 13:00:00,79.11,79.19,79.1,79.19,68800.0,59.908,59.9685,59.9004,59.9685,68800.0
2013-07-31 13:05:00,79.19,79.21,79.17,79.2,82100.0,59.9685,59.9837,59.9534,59.9761,82100.0
2013-07-31 13:10:00,79.2,79.22,79.19,79.19,30400.0,59.9761,59.9913,59.9685,59.9685,30400.0
2013-07-31 13:15:00,79.19,79.2,79.09,79.12,33000.0,59.9685,59.9761,59.8928,59.9155,33000.0
2013-07-31 13:20:00,79.13,79.15,79.09,79.15,25100.0,59.9231,59.9382,59.8928,59.9382,25100.0
2013-07-31 13:25:00,79.16,79.17,79.12,79.13,13400.0,59.9458,59.9534,59.9155,59.9231,13400.0
2013-07-31 13:30:00,79.14,79.18,79.14,79.16,20100.0,59.9307,59.961,59.9307,59.9458,20100.0
2013-07-31 13:35:00,79.16,79.18,79.15,79.17,18600.0,59.9458,59.961,59.9382,59.9534,18600.0
2013-07-31 13:40:00,79.17,79.18,79.11,79.12,21200.0,59.9534,59.961,59.908,59.9155,21200.0
2013-07-31 13:45:00,79.13,79.17,79.13,79.14,30000.0,59.9231,59.9534,59.9231,59.9307,30000.0
2013-07-31 13:50:00,79.13,79.18,79.13,79.16,20200.0,59.9231,59.961,59.9231,59.9458,20200.0
2013-07-31 13:55:00,79.15,79.2,79.13,79.2,22900.0,59.9382,59.9761,59.9231,59.9761,22900.0
2013-07-31 14:00:00,79.19,79.3,79.08,79.15,163500.0,59.9685,60.0518,59.8852,59.9382,163500.0
2013-07-31 14:05:00,79.15,79.2,79.0,79.11,35000.0,59.9382,59.9761,59.8247,59.908,35000.0
2013-07-31 14:10:00,79.11,79.19,79.06,79.08,53000.0,59.908,59.9685,59.8701,59.8852,53000.0
2013-07-31 14:15:00,79.09,79.12,78.83,78.95,131700.0,59.8928,59.9155,59.6959,59.7868,131700.0
2013-07-31 14:20:00,78.94,79.06,78.93,79.02,94200.0,59.7792,59.8701,59.7716,59.8398,94200.0
2013-07-31 14:25:00,79.02,79.2,78.99,79.17,116500.0,59.8398,59.9761,59.8171,59.9534,116500.0
2013-07-31 14:30:00,79.16,79.25,79.16,79.2,167000.0,59.9458,60.014,59.9458,59.9761,167000.0
2013-07-31 14:35:00,79.2,79.34,79.17,79.3,67100.0,59.9761,60.0821,59.9534,60.0518,67100.0
2013-07-31 14:40:00,79.29,79.46,79.29,79.41,75300.0,60.0443,60.173,60.0443,60.1351,75300.0
2013-07-31 14:45:00,79.41,79.48,79.36,79.48,60400.0,60.1351,60.1881,60.0973,60.1881,60400.0
2013-07-31 14:50:00,79.49,79.65,79.49,79.62,91800.0,60.1957,60.3169,60.1957,60.2942,91800.0
2013-07-31 14:55:00,79.61,79.69,79.59,79.64,75400.0,60.2866,60.3472,60.2714,60.3093,75400.0
2013-07-31 15:00:00,79.65,79.73,79.59,79.66,61500.0,60.3169,60.3775,60.2714,60.3245,61500.0
2013-07-31 15:05:00,79.67,79.72,79.63,79.65,84200.0,60.332,60.3699,60.3017,60.3169,84200.0
2013-07-31 15:10:00,79.65,79.66,79.5,79.53,71700.0,60.3169,60.3245,60.2033,60.226,71700.0
2013-07-31 15:15:00,79.53,79.61,79.53,79.55,55400.0,60.226,60.2866,60.226,60.2412,55400.0
2013-07-31 15:20:00,79.55,79.59,79.46,79.47,49200.0,60.2412,60.2714,60.173,60.1806,49200.0
2013-07-31 15:25:00,79.47,79.49,79.39,79.48,91900.0,60.1806,60.1957,60.12,60.1881,91900.0
2013-07-31 15:30:00,79.47,79.48,79.2,79.22,86200.0,60.1806,60.1881,59.9761,59.9913,86200.0
2013-07-31 15:35:00,79.23,79.36,79.21,79.23,89000.0,59.9988,60.0973,59.9837,59.9988,89000.0
2013-07-31 15:40:00,79.23,79.23,79.11,79.12,89100.0,59.9988,59.9988,59.908,59.9155,89100.0
2013-07-31 15:45:00,79.11,79.12,79.0,79.04,250100.0,59.908,59.9155,59.8247,59.8549,250100.0
2013-07-31 15:50:00,79.04,79.19,79.02,79.02,175800.0,59.8549,59.9685,59.8398,59.8398,175800.0
2013-07-31 15:55:00,79.02,79.2,79.01,79.08,417200.0,59.8398,59.9761,59.8322,59.8852,417200.0
2013-08-01 09:30:00,79.46,79.89,79.46,79.74,120800.0,60.173,60.4986,60.173,60.385,120800.0
2013-08-01 09:35:00,79.7,79.79,79.59,79.72,48000.0,60.3547,60.4229,60.2714,60.3699,48000.0
2013-08-01 09:40:00,79.72,79.78,79.63,79.7,65500.0,60.3699,60.4153,60.3017,60.3547,65500.0
2013-08-01 09:45:00,79.69,79.73,79.59,79.63,48400.0,60.3472,60.3775,60.2714,60.3017,48400.0
2013-08-01 09:50:00,79.62,79.84,79.62,79.82,45600.0,60.2942,60.4608,60.2942,60.4456,45600.0
2013-08-01 09:55:00,79.83,79.86,79.71,79.71,33600.0,60.4532,60.4759,60.3623,60.3623,33600.0
2013-08-01 10:00:00,79.71,79.86,79.64,79.84,40600.0,60.3623,60.4759,60.3093,60.4608,40600.0
2013-08-01 10:05:00,79.84,79.94,79.79,79.93,77400.0,60.4608,60.5365,60.4229,60.5289,77400.0
2013-08-01 10:10:00,79.93,79.97,79.8,79.84,45800.0,60.5289,60.5592,60.4305,60.4608,45800.0
2013-08-01 10:15:00,79.84,79.93,79.82,79.88,32500.0,60.4608,60.5289,60.4456,60.4911,32500.0
2013-08-01 10:20:00,79.87,79.91,79.81,79.83,31200.0,60.4835,60.5138,60.438,60.4532,31200.0
2013-08-01 10:25:00,79.82,79.91,79.82,79.85,36200.0,60.4456,60.5138,60.4456,60.4683,36200.0
2013-08-01 10:30:00,79.86,79.87,79.73,79.74,40700.0,60.4759,60.4835,60.3775,60.385,40700.0
2013-08-01 10:35:00,79.75,79.78,79.69,79.69,39200.0,60.3926,60.4153,60.3472,60.3472,39200.0
2013-08-01 10:40:00,79.69,79.72,79.59,79.59,48300.0,60.3472,60.3699,60.2714,60.2714,48300.0
2013-08-01 10:45:00,79.6,79.65,79.46,79.47,46100.0,60.279,60.3169,60.173,60.1806,46100.0
2013-08-01 10:50:00,79.47,79.5,79.43,79.45,42600.0,60.1806,60.2033,60.1503,60.1654,42600.0
2013-08-01 10:55:00,79.45,79.45,79.33,79.37,62000.0,60.1654,60.1654,60.0746,60.1048,62000.0
2013-08-01 11:00:00,79.36,79.39,79.25,79.26,46700.0,60.0973,60.12,60.014,60.0215,46700.0
2013-08-01 11:05:00,79.26,79.3,79.23,79.23,41000.0,60.0215,60.0518,59.9988,59.9988,41000.0
2013-08-01 11:10:00,79.23,79.27,79.17,79.2,49300.0,59.9988,60.0291,59.9534,59.9761,49300.0
2013-08-01 11:15:00,79.21,79.23,79.14,79.17,42300.0,59.9837,59.9988,59.9307,59.9534,42300.0
2013-08-01 11:20:00,79.17,79.18,79.1,79.15,64600.0,59.9534,59.961,59.9004,59.9382,64600.0
2013-08-01 11:25:00,79.15,79.16,79.08,79.08,39600.0,59.9382,59.9458,59.8852,59.8852,39600.0
2013-08-01 11:30:00,79.09,79.23,79.09,79.21,87700.0,59.8928,59.9988,59.8928,59.9837,87700.0
2013-08-01 11:35:00,79.22,79.24,79.14,79.16,36000.0,59.9913,60.0064,59.9307,59.9458,36000.0
2013-08-01 11:40:00,79.16,79.22,79.15,79.16,29500.0,59.9458,59.9913,59.9382,59.9458,29500.0
2013-08-01 11:45:00,79.17,79.24,79.17,79.24,22800.0,59.9534,60.0064,59.9534,60.0064,22800.0
2013-08-01 11:50:00,79.23,79.23,79.16,79.19,33700.0,59.9988,59.9988,59.9458,59.9685,33700.0
2013-08-01 11:55:00,79.19,79.26,79.17,79.21,31100.0,59.9685,60.0215,59.9534,59.9837,31100.0
2013-08-01 12:00:00,79.2,79.21,79.17,79.19,30500.0,59.9761,59.9837,59.9534,59.9685,30500.0
2013-08-01 12:05:00,79.19,79.21,79.15,79.18,34600.0,59.9685,59.9837,59.9382,59.961,34600.0
2013-08-01 12:10:00,79.18,79.27,79.18,79.23,21100.0,59.961,60.0291,59.961,59.9988,21100.0
2013-08-01 12:15:00,79.24,79.34,79.21,79.28,65500.0,60.0064,60.0821,59.9837,60.0367,65500.0
2013-08-01 12:20:00,79.27,79.29,79.19,79.19,31000.0,60.0291,60.0443,59.9685,59.9685,31000.0
2013-08-01 12:25:00,79.19,79.19,79.11,79.11,53900.0,59.9685,59.9685,59.908,59.908,53900.0
2013-08-01 12:30:00,79.11,79.16,79.04,79.05,60100.0,59.908,59.9458,59.8549,59.8625,60100.0
2013-08-01 12:35:00,79.06,79.06,79.01,79.04,43400.0,59.8701,59.8701,59.8322,59.8549,43400.0
2013-08-01 12:40:00,79.04,79.06,78.96,78.96,64600.0,59.8549,59.8701,59.7944,59.7944,64600.0
2013-08-01 12:45:00,78.96,78.97,78.85,78.86,73700.0,59.7944,59.8019,59.7111,59.7186,73700.0
2013-08-01 12:50:00,78.85,78.89,78.81,78.83,74900.0,59.7111,59.7414,59.6808,59.6959,74900.0
2013-08-01 12:55:00,78.83,78.85,78.76,78.79,66500.0,59.6959,59.7111,59.6429,59.6656,66500.0
2013-08-01 13:00:00,78.8,78.81,78.77,78.79,70200.0,59.6732,59.6808,59.6505,59.6656,70200.0
2013-08-01 13:05:00,78.78,78.79,78.71,78.74,78300.0,59.6581,59.6656,59.605,59.6278,78300.0
2013-08-01 13:10:00,78.74,78.74,78.69,78.7,181000.0,59.6278,59.6278,59.5899,59.5975,181000.0
2013-08-01 13:15:00,78.7,78.77,78.7,78.73,59900.0,59.5975,59.6505,59.5975,59.6202,59900.0
2013-08-01 13:20:00,78.73,78.88,78.73,78.88,71600.0,59.6202,59.7338,59.6202,59.7338,71600.0
2013-08-01 13:25:00,78.87,78.95,78.87,78.9,62300.0,59.7262,59.7868,59.7262,59.7489,62300.0
2013-08-01 13:30:00,78.9,78.93,78.87,78.92,140700.0,59.7489,59.7716,59.7262,59.7641,140700.0
2013-08-01 13:35:00,78.93,78.98,78.92,78.97,39800.0,59.7716,59.8095,59.7641,59.8019,39800.0
2013-08-01 13:40:00,78.96,78.99,78.94,78.99,60100.0,59.7944,59.8171,59.7792,59.8171,60100.0
2013-08-01 13:45:00,79.0,79.01,78.98,78.99,34100.0,59.8247,59.8322,59.8095,59.8171,34100.0
2013-08-01 13:50:00,79.0,79.0,78.95,78.97,60900.0,59.8247,59.8247,59.7868,59.8019,60900.0
2013-08-01 13:55:00,78.97,79.07,78.97,79.06,57600.0,59.8019,59.8777,59.8019,59.8701,57600.0
2013-08-01 14:00:00,79.06,79.06,78.97,78.99,141800.0,59.8701,59.8701,59.8019,59.8171,141800.0
2013-08-01 14:05:00,79.0,79.05,78.98,79.01,95200.0,59.8247,59.8625,59.8095,59.8322,95200.0
2013-08-01 14:10:00,79.01,79.02,78.97,78.99,154600.0,59.8322,59.8398,59.8019,59.8171,154600.0
2013-08-01 14:15:00,79.0,79.01,78.95,79.0,40300.0,59.8247,59.8322,59.7868,59.8247,40300.0
2013-08-01 14:20:00,79.0,79.04,78.99,79.0,85800.0,59.8247,59.8549,59.8171,59.8247,85800.0
2013-08-01 14:25:00,79.0,79.01,78.98,78.99,73400.0,59.8247,59.8322,59.8095,59.8171,73400.0
2013-08-01 14:30:00,78.99,79.0,78.96,78.98,47000.0,59.8171,59.8247,59.7944,59.8095,47000.0
2013-08-01 14:35:00,78.98,79.0,78.96,79.0,45600.0,59.8095,59.8247,59.7944,59.8247,45600.0
2013-08-01 14:40:00,79.0,79.0,78.97,78.97,68100.0,59.8247,59.8247,59.8019,59.8019,68100.0
2013-08-01 14:45:00,78.98,79.0,78.91,78.96,66100.0,59.8095,59.8247,59.7565,59.7944,66100.0
2013-08-01 14:50:00,78.96,79.0,78.94,78.99,101100.0,59.7944,59.8247,59.7792,59.8171,101100.0
2013-08-01 14:55:00,79.0,79.0,78.93,78.95,88900.0,59.8247,59.8247,59.7716,59.7868,88900.0
2013-08-01 15:00:00,78.95,78.96,78.92,78.94,87100.0,59.7868,59.7944,59.7641,59.7792,87100.0
2013-08-01 15:05:00,78.94,78.94,78.83,78.83,130100.0,59.7792,59.7792,59.6959,59.6959,130100.0
2013-08-01 15:10:00,78.82,78.88,78.8,78.88,59000.0,59.6883,59.7338,59.6732,59.7338,59000.0
2013-08-01 15:15:00,78.88,78.91,78.8,78.84,80300.0,59.7338,59.7565,59.6732,59.7035,80300.0
2013-08-01 15:20:00,78.85,78.88,78.8,78.81,55800.0,59.7111,59.7338,59.6732,59.6808,55800.0
2013-08-01 15:25:00,78.82,78.84,78.78,78.8,136100.0,59.6883,59.7035,59.6581,59.6732,136100.0
2013-08-01 15:30:00,78.81,78.89,78.8,78.88,105400.0,59.6808,59.7414,59.6732,59.7338,105400.0
2013-08-01 15:35:00,78.87,78.92,78.85,78.9,254800.0,59.7262,59.7641,59.7111,59.7489,254800.0
2013-08-01 15:40:00,78.9,78.94,78.88,78.89,147500.0,59.7489,59.7792,59.7338,59.7414,147500.0
2013-08-01 15:45:00,78.9,78.92,78.84,78.87,153800.0,59.7489,59.7641,59.7035,59.7262,153800.0
2013-08-01 15:50:00,78.87,78.89,78.87,78.88,130900.0,59.7262,59.7414,59.7262,59.7338,130900.0
2013-08-01 15:55:00,78.88,78.9,78.61,78.64,732300.0,59.7338,59.7489,59.5293,59.552,732300.0
2013-08-02 09:30:00,78.65,78.75,78.5,78.73,168300.0,59.5596,59.6353,59.446,59.6202,168300.0
2013-08-02 09:35:00,78.75,78.81,78.66,78.71,48300.0,59.6353,59.6808,59.5672,59.605,48300.0
2013-08-02 09:40:00,78.73,78.89,78.66,78.87,130300.0,59.6202,59.7414,59.5672,59.7262,130300.0
2013-08-02 09:45:00,78.85,78.94,78.82,78.88,66000.0,59.7111,59.7792,59.6883,59.7338,66000.0
2013-08-02 09:50:00,78.87,79.0,78.86,78.94,104200.0,59.7262,59.8247,59.7186,59.7792,104200.0
2013-08-02 09:55:00,78.94,79.13,78.94,79.13,61900.0,59.7792,59.9231,59.7792,59.9231,61900.0
2013-08-02 10:00:00,79.13,79.33,79.13,79.26,79200.0,59.9231,60.0746,59.9231,60.0215,79200.0
2013-08-02 10:05:00,79.26,79.39,79.2,79.39,44200.0,60.0215,60.12,59.9761,60.12,44200.0
2013-08-02 10:10:00,79.38,79.69,79.35,79.58,146600.0,60.1124,60.3472,60.0897,60.2639,146600.0
2013-08-02 10:15:00,79.58,79.59,79.49,79.52,80100.0,60.2639,60.2714,60.1957,60.2184,80100.0
2013-08-02 10:20:00,79.52,79.57,79.37,79.4,80000.0,60.2184,60.2563,60.1048,60.1276,80000.0
2013-08-02 10:25:00,79.4,79.45,79.36,79.42,76700.0,60.1276,60.1654,60.0973,60.1427,76700.0
2013-08-02 10:30:00,79.43,79.55,79.43,79.53,100500.0,60.1503,60.2412,60.1503,60.226,100500.0
2013-08-02 10:35:00,79.53,79.54,79.46,79.52,63400.0,60.226,60.2336,60.173,60.2184,63400.0
2013-08-02 10:40:00,79.52,79.64,79.5,79.59,54800.0,60.2184,60.3093,60.2033,60.2714,54800.0
2013-08-02 10:45:00,79.59,79.59,79.5,79.57,58600.0,60.2714,60.2714,60.2033,60.2563,58600.0
2013-08-02 10:50:00,79.57,79.66,79.56,79.66,82100.0,60.2563,60.3245,60.2487,60.3245,82100.0
2013-08-02 10:55:00,79.67,79.67,79.38,79.44,95800.0,60.332,60.332,60.1124,60.1579,95800.0
2013-08-02 11:00:00,79.44,79.47,79.39,79.43,44800.0,60.1579,60.1806,60.12,60.1503,44800.0
2013-08-02 11:05:00,79.43,79.51,79.41,79.45,37600.0,60.1503,60.2109,60.1351,60.1654,37600.0
2013-08-02 11:10:00,79.45,79.55,79.45,79.54,29700.0,60.1654,60.2412,60.1654,60.2336,29700.0
2013-08-02 11:15:00,79.54,79.61,79.51,79.61,58000.0,60.2336,60.2866,60.2109,60.2866,58000.0
2013-08-02 11:20:00,79.61,79.67,79.6,79.65,41400.0,60.2866,60.332,60.279,60.3169,41400.0
2013-08-02 11:25:00,79.64,79.68,79.62,79.66,38800.0,60.3093,60.3396,60.2942,60.3245,38800.0
2013-08-02 11:30:00,79.66,79.72,79.66,79.67,61700.0,60.3245,60.3699,60.3245,60.332,61700.0
2013-08-02 11:35:00,79.67,79.73,79.66,79.72,62300.0,60.332,60.3775,60.3245,60.3699,62300.0
2013-08-02 11:40:00,79.73,79.81,79.71,79.74,49500.0,60.3775,60.438,60.3623,60.385,49500.0
2013-08-02 11:45:00,79.73,79.84,79.73,79.75,36600.0,60.3775,60.4608,60.3775,60.3926,36600.0
2013-08-02 11:50:00,79.76,79.79,79.71,79.73,127200.0,60.4002,60.4229,60.3623,60.3775,127200.0
2013-08-02 11:55:00,79.73,79.8,79.72,79.76,129300.0,60.3775,60.4305,60.3699,60.4002,129300.0
2013-08-02 12:00:00,79.76,79.84,79.72,79.8,38900.0,60.4002,60.4608,60.3699,60.4305,38900.0
2013-08-02 12:05:00,79.8,79.86,79.78,79.83,48800.0,60.4305,60.4759,60.4153,60.4532,48800.0
2013-08-02 12:10:00,79.84,79.88,79.83,79.83,28700.0,60.4608,60.4911,60.4532,60.4532,28700.0
2013-08-02 12:15:00,79.82,79.9,79.82,79.89,30800.0,60.4456,60.5062,60.4456,60.4986,30800.0
2013-08-02 12:20:00,79.89,79.97,79.89,79.95,24900.0,60.4986,60.5592,60.4986,60.5441,24900.0
2013-08-02 12:25:00,79.95,79.95,79.88,79.94,26000.0,60.5441,60.5441,60.4911,60.5365,26000.0
2013-08-02 12:30:00,79.94,79.95,79.88,79.9,42000.0,60.5365,60.5441,60.4911,60.5062,42000.0
2013-08-02 12:35:00,79.91,79.92,79.9,79.9,14400.0,60.5138,60.5213,60.5062,60.5062,14400.0
2013-08-02 12:40:00,79.91,79.98,79.9,79.96,53200.0,60.5138,60.5668,60.5062,60.5516,53200.0
2013-08-02 12:45:00,79.96,80.03,79.95,80.01,91300.0,60.5516,60.6046,60.5441,60.5895,91300.0
2013-08-02 12:50:00,80.02,80.13,80.01,80.13,77900.0,60.5971,60.6804,60.5895,60.6804,77900.0
2013-08-02 12:55:00,80.12,80.19,80.12,80.19,46300.0,60.6728,60.7258,60.6728,60.7258,46300.0
2013-08-02 13:00:00,80.18,80.28,80.16,80.27,81800.0,60.7182,60.794,60.7031,60.7864,81800.0
2013-08-02 13:05:00,80.27,80.3,80.23,80.24,75100.0,60.7864,60.8091,60.7561,60.7637,75100.0
2013-08-02 13:10:00,80.24,80.33,80.23,80.32,42400.0,60.7637,60.8318,60.7561,60.8243,42400.0
2013-08-02 13:15:00,80.31,80.37,80.31,80.36,34800.0,60.8167,60.8621,60.8167,60.8545,34800.0
2013-08-02 13:20:00,80.37,80.37,80.3,80.34,50700.0,60.8621,60.8621,60.8091,60.8394,50700.0
2013-08-02 13:25:00,80.34,80.38,80.32,80.32,29400.0,60.8394,60.8697,60.8243,60.8243,29400.0
2013-08-02 13:30:00,80.32,80.36,80.31,80.31,35400.0,60.8243,60.8545,60.8167,60.8167,35400.0
2013-08-02 13:35:00,80.32,80.35,80.3,80.31,41600.0,60.8243,60.847,60.8091,60.8167,41600.0
2013-08-02 13:40:00,80.31,80.31,80.24,80.27,80900.0,60.8167,60.8167,60.7637,60.7864,80900.0
2013-08-02 13:45:00,80.27,80.33,80.26,80.33,56200.0,60.7864,60.8318,60.7788,60.8318,56200.0
2013-08-02 13:50:00,80.32,80.48,80.32,80.44,181700.0,60.8243,60.9454,60.8243,60.9151,181700.0
2013-08-02 13:55:00,80.44,80.44,80.34,80.37,34000.0,60.9151,60.9151,60.8394,60.8621,34000.0
2013-08-02 14:00:00,80.36,80.45,80.36,80.42,38100.0,60.8545,60.9227,60.8545,60.9,38100.0
2013-08-02 14:05:00,80.42,80.43,80.39,80.42,26900.0,60.9,60.9076,60.8773,60.9,26900.0
2013-08-02 14:10:00,80.41,80.45,80.37,80.45,31800.0,60.8924,60.9227,60.8621,60.9227,31800.0
2013-08-02 14:15:00,80.46,80.5,80.45,80.48,58000.0,60.9303,60.9606,60.9227,60.9454,58000.0
2013-08-02 14:20:00,80.48,80.48,80.39,80.41,45800.0,60.9454,60.9454,60.8773,60.8924,45800.0
2013-08-02 14:25:00,80.41,80.45,80.38,80.44,47500.0,60.8924,60.9227,60.8697,60.9151,47500.0
2013-08-02 14:30:00,80.44,80.46,80.38,80.4,44100.0,60.9151,60.9303,60.8697,60.8848,44100.0
2013-08-02 14:35:00,80.39,80.45,80.34,80.42,54000.0,60.8773,60.9227,60.8394,60.9,54000.0
2013-08-02 14:40:00,80.42,80.46,80.4,80.45,31900.0,60.9,60.9303,60.8848,60.9227,31900.0
2013-08-02 14:45:00,80.44,80.44,80.36,80.36,37200.0,60.9151,60.9151,60.8545,60.8545,37200.0
2013-08-02 14:50:00,80.35,80.39,80.33,80.37,39800.0,60.847,60.8773,60.8318,60.8621,39800.0
2013-08-02 14:55:00,80.36,80.4,80.36,80.38,28800.0,60.8545,60.8848,60.8545,60.8697,28800.0
2013-08-02 15:00:00,80.37,80.38,80.34,80.36,55900.0,60.8621,60.8697,60.8394,60.8545,55900.0
2013-08-02 15:05:00,80.36,80.38,80.31,80.33,59200.0,60.8545,60.8697,60.8167,60.8318,59200.0
2013-08-02 15:10:00,80.33,80.37,80.31,80.36,39400.0,60.8318,60.8621,60.8167,60.8545,39400.0
2013-08-02 15:15:00,80.36,80.37,80.31,80.33,40500.0,60.8545,60.8621,60.8167,60.8318,40500.0
2013-08-02 15:20:00,80.34,80.37,80.33,80.36,30200.0,60.8394,60.8621,60.8318,60.8545,30200.0
2013-08-02 15:25:00,80.35,80.37,80.31,80.34,56600.0,60.847,60.8621,60.8167,60.8394,56600.0
2013-08-02 15:30:00,80.34,80.35,80.28,80.33,79900.0,60.8394,60.847,60.794,60.8318,79900.0
2013-08-02 15:35:00,80.33,80.35,80.31,80.32,89200.0,60.8318,60.847,60.8167,60.8243,89200.0
2013-08-02 15:40:00,80.31,80.32,80.27,80.32,75200.0,60.8167,60.8243,60.7864,60.8243,75200.0
2013-08-02 15:45:00,80.31,80.35,80.27,80.32,192400.0,60.8167,60.847,60.7864,60.8243,192400.0
2013-08-02 15:50:00,80.33,80.35,80.29,80.31,192000.0,60.8318,60.847,60.8015,60.8167,192000.0
2013-08-02 15:55:00,80.31,80.32,80.15,80.24,412500.0,60.8167,60.8243,60.6955,60.7637,412500.0
2013-08-05 09:30:00,79.95,79.95,79.76,79.76,104500.0,60.5441,60.5441,60.4002,60.4002,104500.0
2013-08-05 09:35:00,79.76,79.9,79.71,79.73,34200.0,60.4002,60.5062,60.3623,60.3775,34200.0
2013-08-05 09:40:00,79.74,79.82,79.66,79.8,52900.0,60.385,60.4456,60.3245,60.4305,52900.0
2013-08-05 09:45:00,79.8,79.82,79.64,79.67,51900.0,60.4305,60.4456,60.3093,60.332,51900.0
2013-08-05 09:50:00,79.65,79.75,79.6,79.73,36500.0,60.3169,60.3926,60.279,60.3775,36500.0
2013-08-05 09:55:00,79.74,79.75,79.57,79.63,75900.0,60.385,60.3926,60.2563,60.3017,75900.0
2013-08-05 10:00:00,79.63,79.76,79.61,79.73,59900.0,60.3017,60.4002,60.2866,60.3775,59900.0
2013-08-05 10:05:00,79.74,79.84,79.72,79.76,58300.0,60.385,60.4608,60.3699,60.4002,58300.0
2013-08-05 10:10:00,79.76,79.86,79.71,79.84,66500.0,60.4002,60.4759,60.3623,60.4608,66500.0
2013-08-05 10:15:00,79.84,79.86,79.8,79.82,51200.0,60.4608,60.4759,60.4305,60.4456,51200.0
2013-08-05 10:20:00,79.82,79.86,79.78,79.79,32900.0,60.4456,60.4759,60.4153,60.4229,32900.0
2013-08-05 10:25:00,79.79,79.79,79.72,79.77,27000.0,60.4229,60.4229,60.3699,60.4078,27000.0
2013-08-05 10:30:00,79.77,79.82,79.73,79.77,25600.0,60.4078,60.4456,60.3775,60.4078,25600.0
2013-08-05 10:35:00,79.77,79.81,79.75,79.78,28400.0,60.4078,60.438,60.3926,60.4153,28400.0
2013-08-05 10:40:00,79.78,79.83,79.75,79.77,24100.0,60.4153,60.4532,60.3926,60.4078,24100.0
2013-08-05 10:45:00,79.77,79.89,79.77,79.89,45000.0,60.4078,60.4986,60.4078,60.4986,45000.0
2013-08-05 10:50:00,79.9,79.94,79.87,79.88,31000.0,60.5062,60.5365,60.4835,60.4911,31000.0
2013-08-05 10:55:00,79.88,79.9,79.8,79.85,28300.0,60.4911,60.5062,60.4305,60.4683,28300.0
2013-08-05 11:00:00,79.84,79.85,79.76,79.77,39100.0,60.4608,60.4683,60.4002,60.4078,39100.0
2013-08-05 11:05:00,79.76,79.79,79.72,79.76,28700.0,60.4002,60.4229,60.3699,60.4002,28700.0
2013-08-05 11:10:00,79.75,79.77,79.71,79.77,35100.0,60.3926,60.4078,60.3623,60.4078,35100.0
2013-08-05 11:15:00,79.76,79.78,79.66,79.66,39800.0,60.4002,60.4153,60.3245,60.3245,39800.0
2013-08-05 11:20:00,79.65,79.7,79.6,79.69,28900.0,60.3169,60.3547,60.279,60.3472,28900.0
2013-08-05 11:25:00,79.71,79.78,79.69,79.72,29000.0,60.3623,60.4153,60.3472,60.3699,29000.0
2013-08-05 11:30:00,79.73,79.74,79.65,79.66,31100.0,60.3775,60.385,60.3169,60.3245,31100.0
2013-08-05 11:35:00,79.66,79.7,79.65,79.65,21600.0,60.3245,60.3547,60.3169,60.3169,21600.0
2013-08-05 11:40:00,79.66,79.68,79.58,79.6,34000.0,60.3245,60.3396,60.2639,60.279,34000.0
2013-08-05 11:45:00,79.59,79.59,79.54,79.56,24700.0,60.2714,60.2714,60.2336,60.2487,24700.0
2013-08-05 11:50:00,79.57,79.62,79.55,79.59,48400.0,60.2563,60.2942,60.2412,60.2714,48400.0
2013-08-05 11:55:00,79.59,79.64,79.57,79.59,76100.0,60.2714,60.3093,60.2563,60.2714,76100.0
2013-08-05 12:00:00,79.59,79.63,79.59,79.61,31400.0,60.2714,60.3017,60.2714,60.2866,31400.0
2013-08-05 12:05:00,79.62,79.67,79.6,79.66,23100.0,60.2942,60.332,60.279,60.3245,23100.0
2013-08-05 12:10:00,79.65,79.72,79.65,79.7,19100.0,60.3169,60.3699,60.3169,60.3547,19100.0
2013-08-05 12:15:00,79.7,79.74,79.7,79.73,18800.0,60.3547,60.385,60.3547,60.3775,18800.0
2013-08-05 12:20:00,79.73,79.75,79.72,79.74,20200.0,60.3775,60.3926,60.3699,60.385,20200.0
2013-08-05 12:25:00,79.74,79.74,79.7,79.72,29500.0,60.385,60.385,60.3547,60.3699,29500.0
2013-08-05 12:30:00,79.72,79.74,79.68,79.69,35800.0,60.3699,60.385,60.3396,60.3472,35800.0
2013-08-05 12:35:00,79.69,79.7,79.65,79.67,27300.0,60.3472,60.3547,60.3169,60.332,27300.0
2013-08-05 12:40:00,79.66,79.7,79.65,79.69,21700.0,60.3245,60.3547,60.3169,60.3472,21700.0
2013-08-05 12:45:00,79.68,79.71,79.68,79.71,26800.0,60.3396,60.3623,60.3396,60.3623,26800.0
2013-08-05 12:50:00,79.71,79.73,79.67,79.67,21800.0,60.3623,60.3775,60.332,60.332,21800.0
2013-08-05 12:55:00,79.67,79.71,79.64,79.71,13800.0,60.332,60.3623,60.3093,60.3623,13800.0
2013-08-05 13:00:00,79.7,79.71,79.62,79.64,31900.0,60.3547,60.3623,60.2942,60.3093,31900.0
2013-08-05 13:05:00,79.64,79.68,79.6,79.62,29600.0,60.3093,60.3396,60.279,60.2942,29600.0
2013-08-05 13:10:00,79.61,79.61,79.54,79.54,34300.0,60.2866,60.2866,60.2336,60.2336,34300.0
2013-08-05 13:15:00,79.54,79.56,79.48,79.5,49600.0,60.2336,60.2487,60.1881,60.2033,49600.0
2013-08-05 13:20:00,79.5,79.54,79.5,79.53,33100.0,60.2033,60.2336,60.2033,60.226,33100.0
2013-08-05 13:25:00,79.52,79.53,79.48,79.49,33700.0,60.2184,60.226,60.1881,60.1957,33700.0
2013-08-05 13:30:00,79.48,79.5,79.43,79.45,38000.0,60.1881,60.2033,60.1503,60.1654,38000.0
2013-08-05 13:35:00,79.46,79.48,79.37,79.39,70700.0,60.173,60.1881,60.1048,60.12,70700.0
2013-08-05 13:40:00,79.39,79.49,79.38,79.47,38400.0,60.12,60.1957,60.1124,60.1806,38400.0
2013-08-05 13:45:00,79.46,79.51,79.45,79.51,19300.0,60.173,60.2109,60.1654,60.2109,19300.0
2013-08-05 13:50:00,79.51,79.58,79.5,79.58,49800.0,60.2109,60.2639,60.2033,60.2639,49800.0
2013-08-05 13:55:00,79.58,79.64,79.58,79.61,17900.0,60.2639,60.3093,60.2639,60.2866,17900.0
2013-08-05 14:00:00,79.6,79.6,79.53,79.56,25400.0,60.279,60.279,60.226,60.2487,25400.0
2013-08-05 14:05:00,79.58,79.62,79.57,79.57,21200.0,60.2639,60.2942,60.2563,60.2563,21200.0
2013-08-05 14:10:00,79.57,79.67,79.54,79.67,26300.0,60.2563,60.332,60.2336,60.332,26300.0
2013-08-05 14:15:00,79.66,79.68,79.64,79.64,24800.0,60.3245,60.3396,60.3093,60.3093,24800.0
2013-08-05 14:20:00,79.65,79.67,79.61,79.63,14200.0,60.3169,60.332,60.2866,60.3017,14200.0
2013-08-05 14:25:00,79.62,79.72,79.61,79.67,30600.0,60.2942,60.3699,60.2866,60.332,30600.0
2013-08-05 14:30:00,79.68,79.71,79.67,79.68,21000.0,60.3396,60.3623,60.332,60.3396,21000.0
2013-08-05 14:35:00,79.68,79.68,79.64,79.68,18300.0,60.3396,60.3396,60.3093,60.3396,18300.0
2013-08-05 14:40:00,79.68,79.68,79.64,79.65,35000.0,60.3396,60.3396,60.3093,60.3169,35000.0
2013-08-05 14:45:00,79.65,79.69,79.64,79.67,40900.0,60.3169,60.3472,60.3093,60.332,40900.0
2013-08-05 14:50:00,79.66,79.68,79.65,79.67,24400.0,60.3245,60.3396,60.3169,60.332,24400.0
2013-08-05 14:55:00,79.67,79.7,79.67,79.69,22400.0,60.332,60.3547,60.332,60.3472,22400.0
2013-08-05 15:00:00,79.7,79.7,79.66,79.67,22700.0,60.3547,60.3547,60.3245,60.332,22700.0
2013-08-05 15:05:00,79.67,79.68,79.65,79.67,36500.0,60.332,60.3396,60.3169,60.332,36500.0
2013-08-05 15:10:00,79.67,79.7,79.65,79.69,33200.0,60.332,60.3547,60.3169,60.3472,33200.0
2013-08-05 15:15:00,79.69,79.75,79.68,79.73,36800.0,60.3472,60.3926,60.3396,60.3775,36800.0
2013-08-05 15:20:00,79.73,79.73,79.68,79.68,32800.0,60.3775,60.3775,60.3396,60.3396,32800.0
2013-08-05 15:25:00,79.67,79.7,79.66,79.68,60100.0,60.332,60.3547,60.3245,60.3396,60100.0
2013-08-05 15:30:00,79.68,79.75,79.68,79.74,38800.0,60.3396,60.3926,60.3396,60.385,38800.0
2013-08-05 15:35:00,79.75,79.77,79.74,79.75,48500.0,60.3926,60.4078,60.385,60.3926,48500.0
2013-08-05 15:40:00,79.75,79.81,79.74,79.8,38300.0,60.3926,60.438,60.385,60.4305,38300.0
2013-08-05 15:45:00,79.81,79.81,79.73,79.73,91700.0,60.438,60.438,60.3775,60.3775,91700.0
2013-08-05 15:50:00,79.73,79.78,79.7,79.72,69300.0,60.3775,60.4153,60.3547,60.3699,69300.0
2013-08-05 15:55:00,79.72,79.78,79.65,79.65,252900.0,60.3699,60.4153,60.3169,60.3169,252900.0
2013-08-06 09:30:00,79.62,79.63,79.21,79.25,98600.0,60.2942,60.3017,59.9837,60.014,98600.0
2013-08-06 09:35:00,79.25,79.43,79.22,79.39,48100.0,60.014,60.1503,59.9913,60.12,48100.0
2013-08-06 09:40:00,79.36,79.39,79.16,79.22,53600.0,60.0973,60.12,59.9458,59.9913,53600.0
2013-08-06 09:45:00,79.24,79.26,79.05,79.11,90900.0,60.0064,60.0215,59.8625,59.908,90900.0
2013-08-06 09:50:00,79.11,79.25,79.09,79.2,88300.0,59.908,60.014,59.8928,59.9761,88300.0
2013-08-06 09:55:00,79.18,79.22,79.11,79.22,41500.0,59.961,59.9913,59.908,59.9913,41500.0
2013-08-06 10:00:00,79.22,79.28,79.15,79.17,59900.0,59.9913,60.0367,59.9382,59.9534,59900.0
2013-08-06 10:05:00,79.18,79.29,79.17,79.21,37000.0,59.961,60.0443,59.9534,59.9837,37000.0
2013-08-06 10:10:00,79.2,79.27,79.13,79.27,40300.0,59.9761,60.0291,59.9231,60.0291,40300.0
2013-08-06 10:15:00,79.24,79.29,79.13,79.25,50800.0,60.0064,60.0443,59.9231,60.014,50800.0
2013-08-06 10:20:00,79.25,79.29,79.18,79.25,43800.0,60.014,60.0443,59.961,60.014,43800.0
2013-08-06 10:25:00,79.25,79.34,79.22,79.31,42600.0,60.014,60.0821,59.9913,60.0594,42600.0
2013-08-06 10:30:00,79.3,79.31,79.04,79.07,109100.0,60.0518,60.0594,59.8549,59.8777,109100.0
2013-08-06 10:35:00,79.09,79.09,78.85,78.87,86700.0,59.8928,59.8928,59.7111,59.7262,86700.0
2013-08-06 10:40:00,78.88,78.88,78.75,78.86,88300.0,59.7338,59.7338,59.6353,59.7186,88300.0
2013-08-06 10:45:00,78.84,78.92,78.82,78.9,52000.0,59.7035,59.7641,59.6883,59.7489,52000.0
2013-08-06 10:50:00,78.89,78.92,78.8,78.85,55100.0,59.7414,59.7641,59.6732,59.7111,55100.0
2013-08-06 10:55:00,78.84,78.86,78.75,78.78,67200.0,59.7035,59.7186,59.6353,59.6581,67200.0
2013-08-06 11:00:00,78.77,78.83,78.74,78.77,124300.0,59.6505,59.6959,59.6278,59.6505,124300.0
2013-08-06 11:05:00,78.78,78.86,78.74,78.81,73500.0,59.6581,59.7186,59.6278,59.6808,73500.0
2013-08-06 11:10:00,78.81,78.89,78.78,78.85,50900.0,59.6808,59.7414,59.6581,59.7111,50900.0
2013-08-06 11:15:00,78.84,78.94,78.8,78.94,30300.0,59.7035,59.7792,59.6732,59.7792,30300.0
2013-08-06 11:20:00,78.94,78.98,78.87,78.98,44800.0,59.7792,59.8095,59.7262,59.8095,44800.0
2013-08-06 11:25:00,78.98,79.13,78.98,79.08,39300.0,59.8095,59.9231,59.8095,59.8852,39300.0
2013-08-06 11:30:00,79.08,79.14,79.05,79.14,44200.0,59.8852,59.9307,59.8625,59.9307,44200.0
2013-08-06 11:35:00,79.14,79.21,79.13,79.19,30700.0,59.9307,59.9837,59.9231,59.9685,30700.0
2013-08-06 11:40:00,79.18,79.28,79.18,79.28,44700.0,59.961,60.0367,59.961,60.0367,44700.0
2013-08-06 11:45:00,79.28,79.28,79.22,79.26,43200.0,60.0367,60.0367,59.9913,60.0215,43200.0
2013-08-06 11:50:00,79.27,79.34,79.27,79.31,33200.0,60.0291,60.0821,60.0291,60.0594,33200.0
2013-08-06 11:55:00,79.32,79.41,79.32,79.41,33600.0,60.067,60.1351,60.067,60.1351,33600.0
2013-08-06 12:00:00,79.41,79.46,79.4,79.4,34500.0,60.1351,60.173,60.1276,60.1276,34500.0
2013-08-06 12:05:00,79.4,79.48,79.39,79.44,38000.0,60.1276,60.1881,60.12,60.1579,38000.0
2013-08-06 12:10:00,79.44,79.55,79.44,79.53,34700.0,60.1579,60.2412,60.1579,60.226,34700.0
2013-08-06 12:15:00,79.54,79.54,79.45,79.45,64500.0,60.2336,60.2336,60.1654,60.1654,64500.0
2013-08-06 12:20:00,79.46,79.53,79.46,79.53,23600.0,60.173,60.226,60.173,60.226,23600.0
2013-08-06 12:25:00,79.53,79.57,79.51,79.53,28500.0,60.226,60.2563,60.2109,60.226,28500.0
2013-08-06 12:30:00,79.53,79.62,79.53,79.59,28800.0,60.226,60.2942,60.226,60.2714,28800.0
2013-08-06 12:35:00,79.59,79.64,79.59,79.63,33200.0,60.2714,60.3093,60.2714,60.3017,33200.0
2013-08-06 12:40:00,79.64,79.71,79.62,79.67,58900.0,60.3093,60.3623,60.2942,60.332,58900.0
2013-08-06 12:45:00,79.68,79.71,79.62,79.71,35000.0,60.3396,60.3623,60.2942,60.3623,35000.0
2013-08-06 12:50:00,79.72,79.77,79.71,79.74,28900.0,60.3699,60.4078,60.3623,60.385,28900.0
2013-08-06 12:55:00,79.74,79.81,79.73,79.79,38000.0,60.385,60.438,60.3775,60.4229,38000.0
2013-08-06 13:00:00,79.79,79.8,79.69,79.69,143600.0,60.4229,60.4305,60.3472,60.3472,143600.0
2013-08-06 13:05:00,79.69,79.7,79.66,79.69,27700.0,60.3472,60.3547,60.3245,60.3472,27700.0
2013-08-06 13:10:00,79.68,79.72,79.66,79.71,20400.0,60.3396,60.3699,60.3245,60.3623,20400.0
2013-08-06 13:15:00,79.72,79.76,79.71,79.76,31500.0,60.3699,60.4002,60.3623,60.4002,31500.0
2013-08-06 13:20:00,79.75,79.76,79.71,79.73,22600.0,60.3926,60.4002,60.3623,60.3775,22600.0
2013-08-06 13:25:00,79.72,79.74,79.71,79.72,24900.0,60.3699,60.385,60.3623,60.3699,24900.0
2013-08-06 13:30:00,79.72,79.75,79.72,79.75,15800.0,60.3699,60.3926,60.3699,60.3926,15800.0
2013-08-06 13:35:00,79.75,79.75,79.7,79.7,51900.0,60.3926,60.3926,60.3547,60.3547,51900.0
2013-08-06 13:40:00,79.7,79.71,79.69,79.7,22400.0,60.3547,60.3623,60.3472,60.3547,22400.0
2013-08-06 13:45:00,79.69,79.7,79.57,79.57,34500.0,60.3472,60.3547,60.2563,60.2563,34500.0
2013-08-06 13:50:00,79.58,79.65,79.54,79.65,59900.0,60.2639,60.3169,60.2336,60.3169,59900.0
2013-08-06 13:55:00,79.65,79.69,79.64,79.68,21100.0,60.3169,60.3472,60.3093,60.3396,21100.0
2013-08-06 14:00:00,79.69,79.7,79.64,79.68,35600.0,60.3472,60.3547,60.3093,60.3396,35600.0
2013-08-06 14:05:00,79.69,79.77,79.67,79.77,50800.0,60.3472,60.4078,60.332,60.4078,50800.0
2013-08-06 14:10:00,79.78,79.78,79.72,79.73,42800.0,60.4153,60.4153,60.3699,60.3775,42800.0
2013-08-06 14:15:00,79.73,79.74,79.69,79.71,48200.0,60.3775,60.385,60.3472,60.3623,48200.0
2013-08-06 14:20:00,79.71,79.86,79.71,79.86,48700.0,60.3623,60.4759,60.3623,60.4759,48700.0
2013-08-06 14:25:00,79.86,79.93,79.85,79.93,119800.0,60.4759,60.5289,60.4683,60.5289,119800.0
2013-08-06 14:30:00,79.93,79.95,79.91,79.94,54600.0,60.5289,60.5441,60.5138,60.5365,54600.0
2013-08-06 14:35:00,79.93,79.97,79.9,79.96,51700.0,60.5289,60.5592,60.5062,60.5516,51700.0
2013-08-06 14:40:00,79.96,80.07,79.96,80.07,113000.0,60.5516,60.6349,60.5516,60.6349,113000.0
2013-08-06 14:45:00,80.08,80.1,80.06,80.1,48100.0,60.6425,60.6577,60.6274,60.6577,48100.0
2013-08-06 14:50:00,80.1,80.2,80.1,80.2,99400.0,60.6577,60.7334,60.6577,60.7334,99400.0
2013-08-06 14:55:00,80.2,80.2,80.14,80.18,65100.0,60.7334,60.7334,60.6879,60.7182,65100.0
2013-08-06 15:00:00,80.18,80.19,80.04,80.07,73100.0,60.7182,60.7258,60.6122,60.6349,73100.0
2013-08-06 15:05:00,80.06,80.11,80.06,80.08,45600.0,60.6274,60.6652,60.6274,60.6425,45600.0
2013-08-06 15:10:00,80.09,80.22,80.09,80.21,92900.0,60.6501,60.7485,60.6501,60.741,92900.0
2013-08-06 15:15:00,80.21,80.33,80.21,80.3,183900.0,60.741,60.8318,60.741,60.8091,183900.0
2013-08-06 15:20:00,80.3,80.33,80.27,80.3,81200.0,60.8091,60.8318,60.7864,60.8091,81200.0
2013-08-06 15:25:00,80.3,80.31,80.28,80.31,48100.0,60.8091,60.8167,60.794,60.8167,48100.0
2013-08-06 15:30:00,80.31,80.31,80.15,80.15,76900.0,60.8167,60.8167,60.6955,60.6955,76900.0
2013-08-06 15:35:00,80.15,80.28,80.15,80.27,106600.0,60.6955,60.794,60.6955,60.7864,106600.0
2013-08-06 15:40:00,80.27,80.3,80.21,80.27,108300.0,60.7864,60.8091,60.741,60.7864,108300.0
2013-08-06 15:45:00,80.26,80.28,80.18,80.18,80200.0,60.7788,60.794,60.7182,60.7182,80200.0
2013-08-06 15:50:00,80.18,80.2,80.13,80.2,109700.0,60.7182,60.7334,60.6804,60.7334,109700.0
2013-08-06 15:55:00,80.2,80.25,80.01,80.06,528700.0,60.7334,60.7712,60.5895,60.6274,528700.0
2013-08-07 09:30:00,79.57,79.57,79.35,79.37,24800.0,60.2563,60.2563,60.0897,60.1048,24800.0
2013-08-07 09:35:00,79.37,79.41,79.13,79.22,177800.0,60.1048,60.1351,59.9231,59.9913,177800.0
2013-08-07 09:40:00,79.19,79.27,79.13,79.15,67000.0,59.9685,60.0291,59.9231,59.9382,67000.0
2013-08-07 09:45:00,79.15,79.33,79.12,79.33,72000.0,59.9382,60.0746,59.9155,60.0746,72000.0
2013-08-07 09:50:00,79.32,79.37,79.19,79.2,41100.0,60.067,60.1048,59.9685,59.9761,41100.0
2013-08-07 09:55:00,79.2,79.21,78.98,79.01,86000.0,59.9761,59.9837,59.8095,59.8322,86000.0
2013-08-07 10:00:00,79.02,79.04,78.88,78.91,69500.0,59.8398,59.8549,59.7338,59.7565,69500.0
2013-08-07 10:05:00,78.92,78.97,78.8,78.96,53900.0,59.7641,59.8019,59.6732,59.7944,53900.0
2013-08-07 10:10:00,78.97,79.0,78.84,78.91,79700.0,59.8019,59.8247,59.7035,59.7565,79700.0
2013-08-07 10:15:00,78.91,78.95,78.81,78.84,132500.0,59.7565,59.7868,59.6808,59.7035,132500.0
2013-08-07 10:20:00,78.85,78.86,78.77,78.83,74000.0,59.7111,59.7186,59.6505,59.6959,74000.0
2013-08-07 10:25:00,78.83,78.84,78.76,78.77,42200.0,59.6959,59.7035,59.6429,59.6505,42200.0
2013-08-07 10:30:00,78.77,78.83,78.7,78.8,66500.0,59.6505,59.6959,59.5975,59.6732,66500.0
2013-08-07 10:35:00,78.81,78.86,78.79,78.83,88700.0,59.6808,59.7186,59.6656,59.6959,88700.0
2013-08-07 10:40:00,78.84,78.85,78.79,78.83,111200.0,59.7035,59.7111,59.6656,59.6959,111200.0
2013-08-07 10:45:00,78.83,78.85,78.75,78.76,95300.0,59.6959,59.7111,59.6353,59.6429,95300.0
2013-08-07 10:50:00,78.77,78.8,78.72,78.73,109700.0,59.6505,59.6732,59.6126,59.6202,109700.0
2013-08-07 10:55:00,78.71,78.75,78.69,78.72,90900.0,59.605,59.6353,59.5899,59.6126,90900.0
2013-08-07 11:00:00,78.72,78.76,78.7,78.73,61800.0,59.6126,59.6429,59.5975,59.6202,61800.0
2013-08-07 11:05:00,78.73,78.82,78.73,78.81,71700.0,59.6202,59.6883,59.6202,59.6808,71700.0
2013-08-07 11:10:00,78.82,78.84,78.74,78.78,122100.0,59.6883,59.7035,59.6278,59.6581,122100.0
2013-08-07 11:15:00,78.78,78.81,78.75,78.79,58100.0,59.6581,59.6808,59.6353,59.6656,58100.0
2013-08-07 11:20:00,78.79,78.8,78.72,78.73,57800.0,59.6656,59.6732,59.6126,59.6202,57800.0
2013-08-07 11:25:00,78.73,78.74,78.71,78.72,37600.0,59.6202,59.6278,59.605,59.6126,37600.0
2013-08-07 11:30:00,78.71,78.79,78.71,78.79,57800.0,59.605,59.6656,59.605,59.6656,57800.0
2013-08-07 11:35:00,78.79,78.82,78.78,78.79,57300.0,59.6656,59.6883,59.6581,59.6656,57300.0
2013-08-07 11:40:00,78.78,78.8,78.73,78.75,71000.0,59.6581,59.6732,59.6202,59.6353,71000.0
2013-08-07 11:45:00,78.76,78.77,78.7,78.73,58800.0,59.6429,59.6505,59.5975,59.6202,58800.0
2013-08-07 11:50:00,78.72,78.74,78.7,78.73,45500.0,59.6126,59.6278,59.5975,59.6202,45500.0
2013-08-07 11:55:00,78.73,78.76,78.71,78.75,34100.0,59.6202,59.6429,59.605,59.6353,34100.0
2013-08-07 12:00:00,78.76,78.86,78.76,78.86,23700.0,59.6429,59.7186,59.6429,59.7186,23700.0
2013-08-07 12:05:00,78.86,78.95,78.86,78.93,38900.0,59.7186,59.7868,59.7186,59.7716,38900.0
2013-08-07 12:10:00,78.93,79.0,78.93,78.97,26800.0,59.7716,59.8247,59.7716,59.8019,26800.0
2013-08-07 12:15:00,78.97,79.06,78.93,79.05,47000.0,59.8019,59.8701,59.7716,59.8625,47000.0
2013-08-07 12:20:00,79.06,79.09,79.04,79.06,27400.0,59.8701,59.8928,59.8549,59.8701,27400.0
2013-08-07 12:25:00,79.05,79.09,79.02,79.06,42400.0,59.8625,59.8928,59.8398,59.8701,42400.0
2013-08-07 12:30:00,79.05,79.16,79.04,79.14,37900.0,59.8625,59.9458,59.8549,59.9307,37900.0
2013-08-07 12:35:00,79.14,79.33,79.14,79.3,67300.0,59.9307,60.0746,59.9307,60.0518,67300.0
2013-08-07 12:40:00,79.3,79.31,79.26,79.28,33300.0,60.0518,60.0594,60.0215,60.0367,33300.0
2013-08-07 12:45:00,79.27,79.33,79.27,79.29,24400.0,60.0291,60.0746,60.0291,60.0443,24400.0
2013-08-07 12:50:00,79.29,79.29,79.26,79.28,27700.0,60.0443,60.0443,60.0215,60.0367,27700.0
2013-08-07 12:55:00,79.27,79.28,79.24,79.26,38000.0,60.0291,60.0367,60.0064,60.0215,38000.0
2013-08-07 13:00:00,79.25,79.28,79.17,79.19,77200.0,60.014,60.0367,59.9534,59.9685,77200.0
2013-08-07 13:05:00,79.19,79.24,79.19,79.21,34300.0,59.9685,60.0064,59.9685,59.9837,34300.0
2013-08-07 13:10:00,79.22,79.22,79.12,79.13,23900.0,59.9913,59.9913,59.9155,59.9231,23900.0
2013-08-07 13:15:00,79.13,79.14,79.07,79.08,36100.0,59.9231,59.9307,59.8777,59.8852,36100.0
2013-08-07 13:20:00,79.07,79.08,79.04,79.04,19800.0,59.8777,59.8852,59.8549,59.8549,19800.0
2013-08-07 13:25:00,79.03,79.11,79.03,79.09,39300.0,59.8474,59.908,59.8474,59.8928,39300.0
2013-08-07 13:30:00,79.09,79.13,79.04,79.04,63200.0,59.8928,59.9231,59.8549,59.8549,63200.0
2013-08-07 13:35:00,79.05,79.11,79.04,79.06,49100.0,59.8625,59.908,59.8549,59.8701,49100.0
2013-08-07 13:40:00,79.06,79.06,78.99,78.99,21400.0,59.8701,59.8701,59.8171,59.8171,21400.0
2013-08-07 13:45:00,78.98,78.99,78.92,78.99,23500.0,59.8095,59.8171,59.7641,59.8171,23500.0
2013-08-07 13:50:00,78.99,79.0,78.93,78.94,18700.0,59.8171,59.8247,59.7716,59.7792,18700.0
2013-08-07 13:55:00,78.94,79.02,78.94,79.01,31500.0,59.7792,59.8398,59.7792,59.8322,31500.0
2013-08-07 14:00:00,79.01,79.05,78.98,78.98,31300.0,59.8322,59.8625,59.8095,59.8095,31300.0
2013-08-07 14:05:00,78.98,79.0,78.92,78.93,28700.0,59.8095,59.8247,59.7641,59.7716,28700.0
2013-08-07 14:10:00,78.92,78.95,78.92,78.94,16900.0,59.7641,59.7868,59.7641,59.7792,16900.0
2013-08-07 14:15:00,78.94,78.95,78.9,78.91,31000.0,59.7792,59.7868,59.7489,59.7565,31000.0
2013-08-07 14:20:00,78.9,78.91,78.77,78.79,57100.0,59.7489,59.7565,59.6505,59.6656,57100.0
2013-08-07 14:25:00,78.79,78.79,78.74,78.75,36300.0,59.6656,59.6656,59.6278,59.6353,36300.0
2013-08-07 14:30:00,78.75,78.81,78.73,78.74,46300.0,59.6353,59.6808,59.6202,59.6278,46300.0
2013-08-07 14:35:00,78.73,78.76,78.69,78.69,49900.0,59.6202,59.6429,59.5899,59.5899,49900.0
2013-08-07 14:40:00,78.7,78.7,78.61,78.61,78300.0,59.5975,59.5975,59.5293,59.5293,78300.0
2013-08-07 14:45:00,78.61,78.66,78.6,78.66,52000.0,59.5293,59.5672,59.5217,59.5672,52000.0
2013-08-07 14:50:00,78.67,78.77,78.66,78.77,96400.0,59.5748,59.6505,59.5672,59.6505,96400.0
2013-08-07 14:55:00,78.78,78.9,78.78,78.82,88300.0,59.6581,59.7489,59.6581,59.6883,88300.0
2013-08-07 15:00:00,78.83,78.91,78.83,78.89,46600.0,59.6959,59.7565,59.6959,59.7414,46600.0
2013-08-07 15:05:00,78.89,78.9,78.87,78.89,47800.0,59.7414,59.7489,59.7262,59.7414,47800.0
2013-08-07 15:10:00,78.9,79.0,78.89,78.96,78200.0,59.7489,59.8247,59.7414,59.7944,78200.0
2013-08-07 15:15:00,78.97,78.99,78.92,78.96,49500.0,59.8019,59.8171,59.7641,59.7944,49500.0
2013-08-07 15:20:00,78.96,78.99,78.91,78.92,53800.0,59.7944,59.8171,59.7565,59.7641,53800.0
2013-08-07 15:25:00,78.93,78.95,78.89,78.95,79600.0,59.7716,59.7868,59.7414,59.7868,79600.0
2013-08-07 15:30:00,78.95,78.98,78.92,78.93,111100.0,59.7868,59.8095,59.7641,59.7716,111100.0
2013-08-07 15:35:00,78.94,79.07,78.93,79.05,113900.0,59.7792,59.8777,59.7716,59.8625,113900.0
2013-08-07 15:40:00,79.06,79.06,78.99,79.02,159600.0,59.8701,59.8701,59.8171,59.8398,159600.0
2013-08-07 15:45:00,79.03,79.06,78.91,78.91,117100.0,59.8474,59.8701,59.7565,59.7565,117100.0
2013-08-07 15:50:00,78.91,78.94,78.78,78.82,167800.0,59.7565,59.7792,59.6581,59.6883,167800.0
2013-08-07 15:55:00,78.81,78.88,78.79,78.83,240300.0,59.6808,59.7338,59.6656,59.6959,240300.0
2013-08-08 09:30:00,79.42,79.59,79.4,79.55,146900.0,60.1427,60.2714,60.1276,60.2412,146900.0
2013-08-08 09:35:00,79.56,79.72,79.55,79.6,122500.0,60.2487,60.3699,60.2412,60.279,122500.0
2013-08-08 09:40:00,79.63,79.7,79.51,79.56,86300.0,60.3017,60.3547,60.2109,60.2487,86300.0
2013-08-08 09:45:00,79.57,79.58,79.35,79.47,43600.0,60.2563,60.2639,60.0897,60.1806,43600.0
2013-08-08 09:50:00,79.47,79.62,79.41,79.6,42700.0,60.1806,60.2942,60.1351,60.279,42700.0
2013-08-08 09:55:00,79.61,79.64,79.52,79.52,43800.0,60.2866,60.3093,60.2184,60.2184,43800.0
2013-08-08 10:00:00,79.51,79.6,79.51,79.58,41600.0,60.2109,60.279,60.2109,60.2639,41600.0
2013-08-08 10:05:00,79.59,79.62,79.45,79.54,40000.0,60.2714,60.2942,60.1654,60.2336,40000.0
2013-08-08 10:10:00,79.54,79.54,79.45,79.47,22100.0,60.2336,60.2336,60.1654,60.1806,22100.0
2013-08-08 10:15:00,79.46,79.47,79.36,79.36,44500.0,60.173,60.1806,60.0973,60.0973,44500.0
2013-08-08 10:20:00,79.36,79.5,79.34,79.48,47900.0,60.0973,60.2033,60.0821,60.1881,47900.0
2013-08-08 10:25:00,79.49,79.55,79.48,79.53,32000.0,60.1957,60.2412,60.1881,60.226,32000.0
2013-08-08 10:30:00,79.52,79.54,79.39,79.4,38600.0,60.2184,60.2336,60.12,60.1276,38600.0
2013-08-08 10:35:00,79.41,79.41,79.27,79.27,32500.0,60.1351,60.1351,60.0291,60.0291,32500.0
2013-08-08 10:40:00,79.27,79.27,79.14,79.15,54100.0,60.0291,60.0291,59.9307,59.9382,54100.0
2013-08-08 10:45:00,79.15,79.26,79.09,79.25,44700.0,59.9382,60.0215,59.8928,60.014,44700.0
2013-08-08 10:50:00,79.25,79.32,79.22,79.32,38900.0,60.014,60.067,59.9913,60.067,38900.0
2013-08-08 10:55:00,79.31,79.35,79.27,79.34,30400.0,60.0594,60.0897,60.0291,60.0821,30400.0
2013-08-08 11:00:00,79.33,79.35,79.26,79.28,28100.0,60.0746,60.0897,60.0215,60.0367,28100.0
2013-08-08 11:05:00,79.28,79.34,79.26,79.34,30600.0,60.0367,60.0821,60.0215,60.0821,30600.0
2013-08-08 11:10:00,79.34,79.34,79.26,79.28,31100.0,60.0821,60.0821,60.0215,60.0367,31100.0
2013-08-08 11:15:00,79.28,79.33,79.24,79.25,36900.0,60.0367,60.0746,60.0064,60.014,36900.0
2013-08-08 11:20:00,79.24,79.3,79.23,79.29,23500.0,60.0064,60.0518,59.9988,60.0443,23500.0
2013-08-08 11:25:00,79.28,79.31,79.27,79.31,29500.0,60.0367,60.0594,60.0291,60.0594,29500.0
2013-08-08 11:30:00,79.31,79.33,79.27,79.33,49900.0,60.0594,60.0746,60.0291,60.0746,49900.0
2013-08-08 11:35:00,79.33,79.34,79.3,79.3,21500.0,60.0746,60.0821,60.0518,60.0518,21500.0
2013-08-08 11:40:00,79.3,79.34,79.3,79.31,20900.0,60.0518,60.0821,60.0518,60.0594,20900.0
2013-08-08 11:45:00,79.32,79.35,79.31,79.35,27800.0,60.067,60.0897,60.0594,60.0897,27800.0
2013-08-08 11:50:00,79.35,79.4,79.34,79.4,28600.0,60.0897,60.1276,60.0821,60.1276,28600.0
2013-08-08 11:55:00,79.4,79.45,79.37,79.37,39100.0,60.1276,60.1654,60.1048,60.1048,39100.0
2013-08-08 12:00:00,79.38,79.5,79.38,79.49,74400.0,60.1124,60.2033,60.1124,60.1957,74400.0
2013-08-08 12:05:00,79.48,79.49,79.43,79.45,33700.0,60.1881,60.1957,60.1503,60.1654,33700.0
2013-08-08 12:10:00,79.45,79.48,79.42,79.45,59700.0,60.1654,60.1881,60.1427,60.1654,59700.0
2013-08-08 12:15:00,79.44,79.53,79.44,79.52,51800.0,60.1579,60.226,60.1579,60.2184,51800.0
2013-08-08 12:20:00,79.53,79.59,79.52,79.59,23900.0,60.226,60.2714,60.2184,60.2714,23900.0
2013-08-08 12:25:00,79.58,79.66,79.58,79.62,52200.0,60.2639,60.3245,60.2639,60.2942,52200.0
2013-08-08 12:30:00,79.64,79.79,79.63,79.78,71800.0,60.3093,60.4229,60.3017,60.4153,71800.0
2013-08-08 12:35:00,79.78,79.8,79.75,79.76,32200.0,60.4153,60.4305,60.3926,60.4002,32200.0
2013-08-08 12:40:00,79.76,79.87,79.74,79.85,69300.0,60.4002,60.4835,60.385,60.4683,69300.0
2013-08-08 12:45:00,79.86,79.9,79.81,79.83,45300.0,60.4759,60.5062,60.438,60.4532,45300.0
2013-08-08 12:50:00,79.83,79.85,79.78,79.82,41200.0,60.4532,60.4683,60.4153,60.4456,41200.0
2013-08-08 12:55:00,79.82,79.84,79.77,79.84,31100.0,60.4456,60.4608,60.4078,60.4608,31100.0
2013-08-08 13:00:00,79.83,79.89,79.81,79.89,50300.0,60.4532,60.4986,60.438,60.4986,50300.0
2013-08-08 13:05:00,79.89,79.95,79.89,79.91,35100.0,60.4986,60.5441,60.4986,60.5138,35100.0
2013-08-08 13:10:00,79.9,79.91,79.83,79.85,32100.0,60.5062,60.5138,60.4532,60.4683,32100.0
2013-08-08 13:15:00,79.85,79.87,79.8,79.84,17200.0,60.4683,60.4835,60.4305,60.4608,17200.0
2013-08-08 13:20:00,79.84,79.91,79.81,79.88,20300.0,60.4608,60.5138,60.438,60.4911,20300.0
2013-08-08 13:25:00,79.87,79.95,79.85,79.94,40200.0,60.4835,60.5441,60.4683,60.5365,40200.0
2013-08-08 13:30:00,79.94,79.99,79.92,79.97,32800.0,60.5365,60.5744,60.5213,60.5592,32800.0
2013-08-08 13:35:00,79.97,79.98,79.94,79.94,17300.0,60.5592,60.5668,60.5365,60.5365,17300.0
2013-08-08 13:40:00,79.95,79.95,79.89,79.93,15000.0,60.5441,60.5441,60.4986,60.5289,15000.0
2013-08-08 13:45:00,79.93,79.99,79.92,79.97,29500.0,60.5289,60.5744,60.5213,60.5592,29500.0
2013-08-08 13:50:00,79.97,80.06,79.93,80.06,84900.0,60.5592,60.6274,60.5289,60.6274,84900.0
2013-08-08 13:55:00,80.06,80.07,80.03,80.07,63000.0,60.6274,60.6349,60.6046,60.6349,63000.0
2013-08-08 14:00:00,80.07,80.13,80.06,80.06,48900.0,60.6349,60.6804,60.6274,60.6274,48900.0
2013-08-08 14:05:00,80.06,80.07,80.03,80.04,26800.0,60.6274,60.6349,60.6046,60.6122,26800.0
2013-08-08 14:10:00,80.04,80.08,80.02,80.03,22500.0,60.6122,60.6425,60.5971,60.6046,22500.0
2013-08-08 14:15:00,80.03,80.06,80.01,80.03,24300.0,60.6046,60.6274,60.5895,60.6046,24300.0
2013-08-08 14:20:00,80.04,80.09,80.03,80.08,35900.0,60.6122,60.6501,60.6046,60.6425,35900.0
2013-08-08 14:25:00,80.08,80.09,80.0,80.08,44400.0,60.6425,60.6501,60.5819,60.6425,44400.0
2013-08-08 14:30:00,80.08,80.15,80.07,80.1,74200.0,60.6425,60.6955,60.6349,60.6577,74200.0
2013-08-08 14:35:00,80.1,80.15,80.09,80.15,30100.0,60.6577,60.6955,60.6501,60.6955,30100.0
2013-08-08 14:40:00,80.15,80.21,80.15,80.18,45300.0,60.6955,60.741,60.6955,60.7182,45300.0
2013-08-08 14:45:00,80.17,80.17,80.12,80.15,57000.0,60.7107,60.7107,60.6728,60.6955,57000.0
2013-08-08 14:50:00,80.15,80.17,80.1,80.11,41200.0,60.6955,60.7107,60.6577,60.6652,41200.0
2013-08-08 14:55:00,80.1,80.17,80.09,80.16,34900.0,60.6577,60.7107,60.6501,60.7031,34900.0
2013-08-08 15:00:00,80.16,80.21,80.13,80.17,47400.0,60.7031,60.741,60.6804,60.7107,47400.0
2013-08-08 15:05:00,80.17,80.21,80.17,80.19,37600.0,60.7107,60.741,60.7107,60.7258,37600.0
2013-08-08 15:10:00,80.19,80.19,80.12,80.14,55000.0,60.7258,60.7258,60.6728,60.6879,55000.0
2013-08-08 15:15:00,80.14,80.21,80.13,80.21,76300.0,60.6879,60.741,60.6804,60.741,76300.0
2013-08-08 15:20:00,80.22,80.22,80.13,80.15,50200.0,60.7485,60.7485,60.6804,60.6955,50200.0
2013-08-08 15:25:00,80.14,80.14,80.09,80.1,65500.0,60.6879,60.6879,60.6501,60.6577,65500.0
2013-08-08 15:30:00,80.1,80.12,80.06,80.08,77800.0,60.6577,60.6728,60.6274,60.6425,77800.0
2013-08-08 15:35:00,80.08,80.11,80.05,80.1,118900.0,60.6425,60.6652,60.6198,60.6577,118900.0
2013-08-08 15:40:00,80.09,80.14,80.08,80.14,68300.0,60.6501,60.6879,60.6425,60.6879,68300.0
2013-08-08 15:45:00,80.14,80.14,80.05,80.11,157100.0,60.6879,60.6879,60.6198,60.6652,157100.0
2013-08-08 15:50:00,80.11,80.14,80.08,80.08,120500.0,60.6652,60.6879,60.6425,60.6425,120500.0
2013-08-08 15:55:00,80.08,80.09,80.01,80.02,304100.0,60.6425,60.6501,60.5895,60.5971,304100.0
2013-08-09 09:30:00,79.68,79.68,79.31,79.47,164500.0,60.3396,60.3396,60.0594,60.1806,164500.0
2013-08-09 09:35:00,79.45,79.67,79.33,79.6,110100.0,60.1654,60.332,60.0746,60.279,110100.0
2013-08-09 09:40:00,79.59,79.72,79.55,79.62,70600.0,60.2714,60.3699,60.2412,60.2942,70600.0
2013-08-09 09:45:00,79.64,79.73,79.52,79.53,48700.0,60.3093,60.3775,60.2184,60.226,48700.0
2013-08-09 09:50:00,79.53,79.59,79.33,79.41,104400.0,60.226,60.2714,60.0746,60.1351,104400.0
2013-08-09 09:55:00,79.41,79.42,79.2,79.21,105600.0,60.1351,60.1427,59.9761,59.9837,105600.0
2013-08-09 10:00:00,79.22,79.24,79.04,79.05,91700.0,59.9913,60.0064,59.8549,59.8625,91700.0
2013-08-09 10:05:00,79.03,79.03,78.79,79.01,187500.0,59.8474,59.8474,59.6656,59.8322,187500.0
2013-08-09 10:10:00,78.99,79.05,78.96,79.0,52900.0,59.8171,59.8625,59.7944,59.8247,52900.0
2013-08-09 10:15:00,79.01,79.05,78.8,78.81,67200.0,59.8322,59.8625,59.6732,59.6808,67200.0
2013-08-09 10:20:00,78.81,78.81,78.61,78.7,126000.0,59.6808,59.6808,59.5293,59.5975,126000.0
2013-08-09 10:25:00,78.7,78.87,78.67,78.86,145600.0,59.5975,59.7262,59.5748,59.7186,145600.0
2013-08-09 10:30:00,78.85,78.91,78.84,78.88,46100.0,59.7111,59.7565,59.7035,59.7338,46100.0
2013-08-09 10:35:00,78.86,78.89,78.8,78.89,32700.0,59.7186,59.7414,59.6732,59.7414,32700.0
2013-08-09 10:40:00,78.88,79.03,78.87,79.02,42800.0,59.7338,59.8474,59.7262,59.8398,42800.0
2013-08-09 10:45:00,79.01,79.11,79.0,79.03,146800.0,59.8322,59.908,59.8247,59.8474,146800.0
2013-08-09 10:50:00,79.04,79.15,78.95,79.06,85900.0,59.8549,59.9382,59.7868,59.8701,85900.0
2013-08-09 10:55:00,79.06,79.08,79.01,79.03,46300.0,59.8701,59.8852,59.8322,59.8474,46300.0
2013-08-09 11:00:00,79.03,79.05,78.73,78.73,81100.0,59.8474,59.8625,59.6202,59.6202,81100.0
2013-08-09 11:05:00,78.74,78.83,78.66,78.82,50800.0,59.6278,59.6959,59.5672,59.6883,50800.0
2013-08-09 11:10:00,78.82,78.95,78.81,78.94,33100.0,59.6883,59.7868,59.6808,59.7792,33100.0
2013-08-09 11:15:00,78.95,78.95,78.79,78.85,45100.0,59.7868,59.7868,59.6656,59.7111,45100.0
2013-08-09 11:20:00,78.85,78.85,78.61,78.64,98500.0,59.7111,59.7111,59.5293,59.552,98500.0
2013-08-09 11:25:00,78.64,78.7,78.53,78.68,44000.0,59.552,59.5975,59.4687,59.5823,44000.0
2013-08-09 11:30:00,78.68,78.77,78.64,78.71,57500.0,59.5823,59.6505,59.552,59.605,57500.0
2013-08-09 11:35:00,78.7,78.84,78.7,78.84,26200.0,59.5975,59.7035,59.5975,59.7035,26200.0
2013-08-09 11:40:00,78.84,78.85,78.76,78.77,23600.0,59.7035,59.7111,59.6429,59.6505,23600.0
2013-08-09 11:45:00,78.78,78.89,78.78,78.89,30400.0,59.6581,59.7414,59.6581,59.7414,30400.0
2013-08-09 11:50:00,78.89,79.06,78.89,79.05,69900.0,59.7414,59.8701,59.7414,59.8625,69900.0
2013-08-09 11:55:00,79.05,79.08,78.92,78.92,43100.0,59.8625,59.8852,59.7641,59.7641,43100.0
2013-08-09 12:00:00,78.91,78.91,78.78,78.79,35800.0,59.7565,59.7565,59.6581,59.6656,35800.0
2013-08-09 12:05:00,78.78,78.82,78.76,78.82,51900.0,59.6581,59.6883,59.6429,59.6883,51900.0
2013-08-09 12:10:00,78.82,78.96,78.8,78.92,30000.0,59.6883,59.7944,59.6732,59.7641,30000.0
2013-08-09 12:15:00,78.93,78.95,78.86,78.87,26700.0,59.7716,59.7868,59.7186,59.7262,26700.0
2013-08-09 12:20:00,78.87,78.95,78.83,78.83,34400.0,59.7262,59.7868,59.6959,59.6959,34400.0
2013-08-09 12:25:00,78.83,78.92,78.82,78.86,37100.0,59.6959,59.7641,59.6883,59.7186,37100.0
2013-08-09 12:30:00,78.86,78.94,78.85,78.94,41700.0,59.7186,59.7792,59.7111,59.7792,41700.0
2013-08-09 12:35:00,78.93,79.01,78.93,79.01,34700.0,59.7716,59.8322,59.7716,59.8322,34700.0
2013-08-09 12:40:00,79.02,79.06,79.02,79.04,55600.0,59.8398,59.8701,59.8398,59.8549,55600.0
2013-08-09 12:45:00,79.04,79.05,79.02,79.04,28900.0,59.8549,59.8625,59.8398,59.8549,28900.0
2013-08-09 12:50:00,79.05,79.1,79.04,79.05,34200.0,59.8625,59.9004,59.8549,59.8625,34200.0
2013-08-09 12:55:00,79.04,79.06,79.02,79.04,19300.0,59.8549,59.8701,59.8398,59.8549,19300.0
2013-08-09 13:00:00,79.04,79.05,78.98,78.99,20200.0,59.8549,59.8625,59.8095,59.8171,20200.0
2013-08-09 13:05:00,79.0,79.0,78.91,78.92,26300.0,59.8247,59.8247,59.7565,59.7641,26300.0
2013-08-09 13:10:00,78.93,78.96,78.92,78.94,28100.0,59.7716,59.7944,59.7641,59.7792,28100.0
2013-08-09 13:15:00,78.94,79.05,78.94,79.05,26400.0,59.7792,59.8625,59.7792,59.8625,26400.0
2013-08-09 13:20:00,79.05,79.17,79.05,79.06,38900.0,59.8625,59.9534,59.8625,59.8701,38900.0
2013-08-09 13:25:00,79.06,79.18,79.04,79.17,29100.0,59.8701,59.961,59.8549,59.9534,29100.0
2013-08-09 13:30:00,79.17,79.21,79.08,79.09,40300.0,59.9534,59.9837,59.8852,59.8928,40300.0
2013-08-09 13:35:00,79.09,79.15,79.04,79.1,31900.0,59.8928,59.9382,59.8549,59.9004,31900.0
2013-08-09 13:40:00,79.11,79.15,79.09,79.13,24900.0,59.908,59.9382,59.8928,59.9231,24900.0
2013-08-09 13:45:00,79.13,79.14,79.03,79.03,22800.0,59.9231,59.9307,59.8474,59.8474,22800.0
2013-08-09 13:50:00,79.03,79.04,79.0,79.02,39300.0,59.8474,59.8549,59.8247,59.8398,39300.0
2013-08-09 13:55:00,79.04,79.07,78.91,78.91,51500.0,59.8549,59.8777,59.7565,59.7565,51500.0
2013-08-09 14:00:00,78.91,79.02,78.89,79.0,49900.0,59.7565,59.8398,59.7414,59.8247,49900.0
2013-08-09 14:05:00,78.99,79.0,78.87,78.87,44800.0,59.8171,59.8247,59.7262,59.7262,44800.0
2013-08-09 14:10:00,78.87,78.92,78.87,78.91,42200.0,59.7262,59.7641,59.7262,59.7565,42200.0
2013-08-09 14:15:00,78.9,78.98,78.86,78.94,52800.0,59.7489,59.8095,59.7186,59.7792,52800.0
2013-08-09 14:20:00,78.93,78.97,78.91,78.97,25500.0,59.7716,59.8019,59.7565,59.8019,25500.0
2013-08-09 14:25:00,78.96,79.03,78.96,79.03,49100.0,59.7944,59.8474,59.7944,59.8474,49100.0
2013-08-09 14:30:00,79.03,79.06,79.01,79.02,51800.0,59.8474,59.8701,59.8322,59.8398,51800.0
2013-08-09 14:35:00,79.02,79.02,78.9,78.91,38100.0,59.8398,59.8398,59.7489,59.7565,38100.0
2013-08-09 14:40:00,78.91,79.0,78.91,78.98,83100.0,59.7565,59.8247,59.7565,59.8095,83100.0
2013-08-09 14:45:00,78.98,79.04,78.94,79.04,80000.0,59.8095,59.8549,59.7792,59.8549,80000.0
2013-08-09 14:50:00,79.05,79.07,79.03,79.05,33300.0,59.8625,59.8777,59.8474,59.8625,33300.0
2013-08-09 14:55:00,79.06,79.08,78.98,79.07,34200.0,59.8701,59.8852,59.8095,59.8777,34200.0
2013-08-09 15:00:00,79.09,79.13,79.05,79.13,50400.0,59.8928,59.9231,59.8625,59.9231,50400.0
2013-08-09 15:05:00,79.12,79.18,79.08,79.13,88900.0,59.9155,59.961,59.8852,59.9231,88900.0
2013-08-09 15:10:00,79.13,79.13,79.06,79.07,31000.0,59.9231,59.9231,59.8701,59.8777,31000.0
2013-08-09 15:15:00,79.08,79.11,79.08,79.11,21900.0,59.8852,59.908,59.8852,59.908,21900.0
2013-08-09 15:20:00,79.12,79.18,79.09,79.11,87100.0,59.9155,59.961,59.8928,59.908,87100.0
2013-08-09 15:25:00,79.1,79.17,79.05,79.06,39200.0,59.9004,59.9534,59.8625,59.8701,39200.0
2013-08-09 15:30:00,79.06,79.09,79.0,79.0,55900.0,59.8701,59.8928,59.8247,59.8247,55900.0
2013-08-09 15:35:00,79.0,79.09,78.97,79.03,41400.0,59.8247,59.8928,59.8019,59.8474,41400.0
2013-08-09 15:40:00,79.04,79.11,79.04,79.04,60700.0,59.8549,59.908,59.8549,59.8549,60700.0
2013-08-09 15:45:00,79.04,79.06,78.98,79.01,76600.0,59.8549,59.8701,59.8095,59.8322,76600.0
2013-08-09 15:50:00,79.01,79.04,78.98,79.01,111600.0,59.8322,59.8549,59.8095,59.8322,111600.0
2013-08-09 15:55:00,79.01,79.08,78.94,78.96,359300.0,59.8322,59.8852,59.7792,59.7944,359300.0
2013-08-12 09:30:00,78.58,78.75,78.58,78.75,107700.0,59.5066,59.6353,59.5066,59.6353,107700.0
2013-08-12 09:35:00,78.75,79.2,78.75,79.18,119300.0,59.6353,59.9761,59.6353,59.961,119300.0
2013-08-12 09:40:00,79.19,79.24,79.11,79.23,70000.0,59.9685,60.0064,59.908,59.9988,70000.0
2013-08-12 09:45:00,79.23,79.34,79.16,79.17,153600.0,59.9988,60.0821,59.9458,59.9534,153600.0
2013-08-12 09:50:00,79.18,79.25,79.13,79.16,47800.0,59.961,60.014,59.9231,59.9458,47800.0
2013-08-12 09:55:00,79.16,79.25,79.13,79.22,65200.0,59.9458,60.014,59.9231,59.9913,65200.0
2013-08-12 10:00:00,79.22,79.34,79.21,79.24,68900.0,59.9913,60.0821,59.9837,60.0064,68900.0
2013-08-12 10:05:00,79.24,79.27,79.08,79.09,147800.0,60.0064,60.0291,59.8852,59.8928,147800.0
2013-08-12 10:10:00,79.08,79.19,79.05,79.19,77000.0,59.8852,59.9685,59.8625,59.9685,77000.0
2013-08-12 10:15:00,79.19,79.31,79.14,79.18,80700.0,59.9685,60.0594,59.9307,59.961,80700.0
2013-08-12 10:20:00,79.18,79.3,79.18,79.3,37700.0,59.961,60.0518,59.961,60.0518,37700.0
2013-08-12 10:25:00,79.3,79.36,79.2,79.24,48300.0,60.0518,60.0973,59.9761,60.0064,48300.0
2013-08-12 10:30:00,79.24,79.28,79.22,79.28,61500.0,60.0064,60.0367,59.9913,60.0367,61500.0
2013-08-12 10:35:00,79.3,79.38,79.28,79.32,44300.0,60.0518,60.1124,60.0367,60.067,44300.0
2013-08-12 10:40:00,79.34,79.5,79.31,79.47,35900.0,60.0821,60.2033,60.0594,60.1806,35900.0
2013-08-12 10:45:00,79.47,79.54,79.44,79.44,40600.0,60.1806,60.2336,60.1579,60.1579,40600.0
2013-08-12 10:50:00,79.43,79.43,79.35,79.38,18200.0,60.1503,60.1503,60.0897,60.1124,18200.0
2013-08-12 10:55:00,79.39,79.47,79.36,79.45,24000.0,60.12,60.1806,60.0973,60.1654,24000.0
2013-08-12 11:00:00,79.44,79.48,79.42,79.42,15900.0,60.1579,60.1881,60.1427,60.1427,15900.0
2013-08-12 11:05:00,79.42,79.42,79.32,79.33,41800.0,60.1427,60.1427,60.067,60.0746,41800.0
2013-08-12 11:10:00,79.32,79.36,79.28,79.3,24900.0,60.067,60.0973,60.0367,60.0518,24900.0
2013-08-12 11:15:00,79.3,79.32,79.24,79.24,21900.0,60.0518,60.067,60.0064,60.0064,21900.0
2013-08-12 11:20:00,79.22,79.29,79.2,79.27,25600.0,59.9913,60.0443,59.9761,60.0291,25600.0
2013-08-12 11:25:00,79.26,79.31,79.24,79.27,37900.0,60.0215,60.0594,60.0064,60.0291,37900.0
2013-08-12 11:30:00,79.26,79.3,79.23,79.28,29400.0,60.0215,60.0518,59.9988,60.0367,29400.0
2013-08-12 11:35:00,79.27,79.27,79.2,79.21,33500.0,60.0291,60.0291,59.9761,59.9837,33500.0
2013-08-12 11:40:00,79.21,79.28,79.21,79.22,25700.0,59.9837,60.0367,59.9837,59.9913,25700.0
2013-08-12 11:45:00,79.22,79.28,79.2,79.2,31900.0,59.9913,60.0367,59.9761,59.9761,31900.0
2013-08-12 11:50:00,79.2,79.29,79.2,79.21,31000.0,59.9761,60.0443,59.9761,59.9837,31000.0
2013-08-12 11:55:00,79.22,79.27,79.21,79.26,26300.0,59.9913,60.0291,59.9837,60.0215,26300.0
2013-08-12 12:00:00,79.27,79.27,79.11,79.17,30900.0,60.0291,60.0291,59.908,59.9534,30900.0
2013-08-12 12:05:00,79.17,79.23,79.16,79.2,18100.0,59.9534,59.9988,59.9458,59.9761,18100.0
2013-08-12 12:10:00,79.2,79.2,79.11,79.16,31900.0,59.9761,59.9761,59.908,59.9458,31900.0
2013-08-12 12:15:00,79.17,79.21,79.17,79.2,11800.0,59.9534,59.9837,59.9534,59.9761,11800.0
2013-08-12 12:20:00,79.2,79.23,79.18,79.23,25900.0,59.9761,59.9988,59.961,59.9988,25900.0
2013-08-12 12:25:00,79.23,79.24,79.16,79.17,16100.0,59.9988,60.0064,59.9458,59.9534,16100.0
2013-08-12 12:30:00,79.15,79.16,79.1,79.15,27400.0,59.9382,59.9458,59.9004,59.9382,27400.0
2013-08-12 12:35:00,79.14,79.15,79.09,79.14,23500.0,59.9307,59.9382,59.8928,59.9307,23500.0
2013-08-12 12:40:00,79.13,79.2,79.12,79.16,22500.0,59.9231,59.9761,59.9155,59.9458,22500.0
2013-08-12 12:45:00,79.16,79.24,79.15,79.21,19900.0,59.9458,60.0064,59.9382,59.9837,19900.0
2013-08-12 12:50:00,79.2,79.27,79.2,79.27,19400.0,59.9761,60.0291,59.9761,60.0291,19400.0
2013-08-12 12:55:00,79.28,79.31,79.24,79.26,30100.0,60.0367,60.0594,60.0064,60.0215,30100.0
2013-08-12 13:00:00,79.26,79.27,79.18,79.2,18300.0,60.0215,60.0291,59.961,59.9761,18300.0
2013-08-12 13:05:00,79.2,79.21,79.16,79.16,13900.0,59.9761,59.9837,59.9458,59.9458,13900.0
2013-08-12 13:10:00,79.16,79.19,79.11,79.12,30900.0,59.9458,59.9685,59.908,59.9155,30900.0
2013-08-12 13:15:00,79.11,79.11,79.04,79.06,25300.0,59.908,59.908,59.8549,59.8701,25300.0
2013-08-12 13:20:00,79.07,79.17,79.02,79.15,22800.0,59.8777,59.9534,59.8398,59.9382,22800.0
2013-08-12 13:25:00,79.15,79.16,79.09,79.14,15600.0,59.9382,59.9458,59.8928,59.9307,15600.0
2013-08-12 13:30:00,79.16,79.18,79.12,79.15,19600.0,59.9458,59.961,59.9155,59.9382,19600.0
2013-08-12 13:35:00,79.15,79.22,79.12,79.13,20600.0,59.9382,59.9913,59.9155,59.9231,20600.0
2013-08-12 13:40:00,79.13,79.2,79.13,79.19,16000.0,59.9231,59.9761,59.9231,59.9685,16000.0
2013-08-12 13:45:00,79.19,79.19,79.05,79.05,33800.0,59.9685,59.9685,59.8625,59.8625,33800.0
2013-08-12 13:50:00,79.06,79.07,78.98,78.98,22900.0,59.8701,59.8777,59.8095,59.8095,22900.0
2013-08-12 13:55:00,78.98,79.02,78.92,78.94,28700.0,59.8095,59.8398,59.7641,59.7792,28700.0
2013-08-12 14:00:00,78.95,78.99,78.91,78.91,33400.0,59.7868,59.8171,59.7565,59.7565,33400.0
2013-08-12 14:05:00,78.91,78.94,78.88,78.94,56100.0,59.7565,59.7792,59.7338,59.7792,56100.0
2013-08-12 14:10:00,78.93,78.95,78.86,78.91,34900.0,59.7716,59.7868,59.7186,59.7565,34900.0
2013-08-12 14:15:00,78.91,78.95,78.89,78.92,26600.0,59.7565,59.7868,59.7414,59.7641,26600.0
2013-08-12 14:20:00,78.92,78.99,78.92,78.97,58400.0,59.7641,59.8171,59.7641,59.8019,58400.0
2013-08-12 14:25:00,78.98,78.98,78.95,78.96,94200.0,59.8095,59.8095,59.7868,59.7944,94200.0
2013-08-12 14:30:00,78.96,78.98,78.91,78.95,32700.0,59.7944,59.8095,59.7565,59.7868,32700.0
2013-08-12 14:35:00,78.96,79.02,78.94,79.02,34100.0,59.7944,59.8398,59.7792,59.8398,34100.0
2013-08-12 14:40:00,79.03,79.06,79.01,79.05,51100.0,59.8474,59.8701,59.8322,59.8625,51100.0
2013-08-12 14:45:00,79.05,79.13,79.04,79.13,52800.0,59.8625,59.9231,59.8549,59.9231,52800.0
2013-08-12 14:50:00,79.12,79.14,79.07,79.09,37000.0,59.9155,59.9307,59.8777,59.8928,37000.0
2013-08-12 14:55:00,79.09,79.16,79.06,79.16,34000.0,59.8928,59.9458,59.8701,59.9458,34000.0
2013-08-12 15:00:00,79.16,79.2,79.15,79.18,45900.0,59.9458,59.9761,59.9382,59.961,45900.0
2013-08-12 15:05:00,79.18,79.2,79.14,79.17,36700.0,59.961,59.9761,59.9307,59.9534,36700.0
2013-08-12 15:10:00,79.17,79.28,79.17,79.28,44100.0,59.9534,60.0367,59.9534,60.0367,44100.0
2013-08-12 15:15:00,79.28,79.29,79.17,79.2,66400.0,60.0367,60.0443,59.9534,59.9761,66400.0
2013-08-12 15:20:00,79.21,79.3,79.21,79.25,35600.0,59.9837,60.0518,59.9837,60.014,35600.0
2013-08-12 15:25:00,79.25,79.27,79.17,79.19,36000.0,60.014,60.0291,59.9534,59.9685,36000.0
2013-08-12 15:30:00,79.2,79.24,79.2,79.23,63400.0,59.9761,60.0064,59.9761,59.9988,63400.0
2013-08-12 15:35:00,79.24,79.32,79.24,79.28,61200.0,60.0064,60.067,60.0064,60.0367,61200.0
2013-08-12 15:40:00,79.28,79.34,79.28,79.28,55600.0,60.0367,60.0821,60.0367,60.0367,55600.0
2013-08-12 15:45:00,79.27,79.3,79.22,79.22,87400.0,60.0291,60.0518,59.9913,59.9913,87400.0
2013-08-12 15:50:00,79.22,79.26,79.18,79.21,79000.0,59.9913,60.0215,59.961,59.9837,79000.0
2013-08-12 15:55:00,79.21,79.23,79.15,79.21,186300.0,59.9837,59.9988,59.9382,59.9837,186300.0
2013-08-13 09:30:00,79.14,79.6,79.13,79.59,211000.0,59.9307,60.279,59.9231,60.2714,211000.0
2013-08-13 09:35:00,79.6,79.64,79.32,79.32,66100.0,60.279,60.3093,60.067,60.067,66100.0
2013-08-13 09:40:00,79.31,79.31,79.11,79.13,83700.0,60.0594,60.0594,59.908,59.9231,83700.0
2013-08-13 09:45:00,79.12,79.24,79.1,79.11,57200.0,59.9155,60.0064,59.9004,59.908,57200.0
2013-08-13 09:50:00,79.12,79.14,78.97,79.03,83300.0,59.9155,59.9307,59.8019,59.8474,83300.0
2013-08-13 09:55:00,79.03,79.13,78.98,79.12,47200.0,59.8474,59.9231,59.8095,59.9155,47200.0
2013-08-13 10:00:00,79.1,79.15,79.01,79.06,97900.0,59.9004,59.9382,59.8322,59.8701,97900.0
2013-08-13 10:05:00,79.06,79.08,78.8,78.82,83300.0,59.8701,59.8852,59.6732,59.6883,83300.0
2013-08-13 10:10:00,78.82,78.86,78.63,78.65,104900.0,59.6883,59.7186,59.5445,59.5596,104900.0
2013-08-13 10:15:00,78.65,78.68,78.55,78.62,115600.0,59.5596,59.5823,59.4839,59.5369,115600.0
2013-08-13 10:20:00,78.63,78.63,78.46,78.56,105800.0,59.5445,59.5445,59.4157,59.4914,105800.0
2013-08-13 10:25:00,78.56,78.6,78.51,78.53,70100.0,59.4914,59.5217,59.4536,59.4687,70100.0
2013-08-13 10:30:00,78.52,78.56,78.45,78.54,122900.0,59.4612,59.4914,59.4081,59.4763,122900.0
2013-08-13 10:35:00,78.53,78.68,78.53,78.67,53300.0,59.4687,59.5823,59.4687,59.5748,53300.0
2013-08-13 10:40:00,78.67,78.67,78.58,78.63,70000.0,59.5748,59.5748,59.5066,59.5445,70000.0
2013-08-13 10:45:00,78.63,78.63,78.47,78.47,111100.0,59.5445,59.5445,59.4233,59.4233,111100.0
2013-08-13 10:50:00,78.47,78.47,78.22,78.22,114700.0,59.4233,59.4233,59.234,59.234,114700.0
2013-08-13 10:55:00,78.22,78.28,78.2,78.28,100600.0,59.234,59.2794,59.2188,59.2794,100600.0
2013-08-13 11:00:00,78.27,78.39,78.25,78.34,125300.0,59.2718,59.3627,59.2567,59.3248,125300.0
2013-08-13 11:05:00,78.34,78.38,78.26,78.29,86300.0,59.3248,59.3551,59.2643,59.287,86300.0
2013-08-13 11:10:00,78.29,78.29,78.13,78.13,108000.0,59.287,59.287,59.1658,59.1658,108000.0
2013-08-13 11:15:00,78.13,78.2,78.08,78.16,114400.0,59.1658,59.2188,59.128,59.1885,114400.0
2013-08-13 11:20:00,78.16,78.28,78.15,78.27,90500.0,59.1885,59.2794,59.181,59.2718,90500.0
2013-08-13 11:25:00,78.27,78.27,78.18,78.2,82600.0,59.2718,59.2718,59.2037,59.2188,82600.0
2013-08-13 11:30:00,78.2,78.32,78.2,78.31,190000.0,59.2188,59.3097,59.2188,59.3021,190000.0
2013-08-13 11:35:00,78.31,78.31,78.23,78.24,78600.0,59.3021,59.3021,59.2415,59.2491,78600.0
2013-08-13 11:40:00,78.25,78.29,78.18,78.18,61500.0,59.2567,59.287,59.2037,59.2037,61500.0
2013-08-13 11:45:00,78.19,78.21,78.17,78.2,61600.0,59.2113,59.2264,59.1961,59.2188,61600.0
2013-08-13 11:50:00,78.2,78.22,78.12,78.12,99500.0,59.2188,59.234,59.1582,59.1582,99500.0
2013-08-13 11:55:00,78.13,78.15,78.11,78.14,54500.0,59.1658,59.181,59.1507,59.1734,54500.0
2013-08-13 12:00:00,78.13,78.24,78.09,78.24,104100.0,59.1658,59.2491,59.1355,59.2491,104100.0
2013-08-13 12:05:00,78.25,78.3,78.21,78.23,83700.0,59.2567,59.2946,59.2264,59.2415,83700.0
2013-08-13 12:10:00,78.23,78.26,78.2,78.21,53600.0,59.2415,59.2643,59.2188,59.2264,53600.0
2013-08-13 12:15:00,78.21,78.37,78.21,78.37,48600.0,59.2264,59.3476,59.2264,59.3476,48600.0
2013-08-13 12:20:00,78.37,78.48,78.37,78.47,56200.0,59.3476,59.4309,59.3476,59.4233,56200.0
2013-08-13 12:25:00,78.47,78.57,78.44,78.56,79600.0,59.4233,59.499,59.4006,59.4914,79600.0
2013-08-13 12:30:00,78.57,78.69,78.57,78.63,52200.0,59.499,59.5899,59.499,59.5445,52200.0
2013-08-13 12:35:00,78.64,78.65,78.61,78.64,33200.0,59.552,59.5596,59.5293,59.552,33200.0
2013-08-13 12:40:00,78.64,78.7,78.63,78.63,72900.0,59.552,59.5975,59.5445,59.5445,72900.0
2013-08-13 12:45:00,78.64,78.76,78.63,78.75,63900.0,59.552,59.6429,59.5445,59.6353,63900.0
2013-08-13 12:50:00,78.75,78.8,78.7,78.74,65000.0,59.6353,59.6732,59.5975,59.6278,65000.0
2013-08-13 12:55:00,78.73,78.74,78.67,78.69,58300.0,59.6202,59.6278,59.5748,59.5899,58300.0
2013-08-13 13:00:00,78.67,78.74,78.64,78.66,63200.0,59.5748,59.6278,59.552,59.5672,63200.0
2013-08-13 13:05:00,78.67,78.74,78.66,78.74,31300.0,59.5748,59.6278,59.5672,59.6278,31300.0
2013-08-13 13:10:00,78.74,78.87,78.73,78.83,78200.0,59.6278,59.7262,59.6202,59.6959,78200.0
2013-08-13 13:15:00,78.82,78.82,78.75,78.77,39300.0,59.6883,59.6883,59.6353,59.6505,39300.0
2013-08-13 13:20:00,78.78,78.9,78.78,78.9,37000.0,59.6581,59.7489,59.6581,59.7489,37000.0
2013-08-13 13:25:00,78.9,78.95,78.9,78.91,43100.0,59.7489,59.7868,59.7489,59.7565,43100.0
2013-08-13 13:30:00,78.9,78.91,78.86,78.9,41000.0,59.7489,59.7565,59.7186,59.7489,41000.0
2013-08-13 13:35:00,78.91,78.93,78.83,78.93,55700.0,59.7565,59.7716,59.6959,59.7716,55700.0
2013-08-13 13:40:00,78.93,78.96,78.92,78.95,56400.0,59.7716,59.7944,59.7641,59.7868,56400.0
2013-08-13 13:45:00,78.95,79.07,78.95,79.06,47700.0,59.7868,59.8777,59.7868,59.8701,47700.0
2013-08-13 13:50:00,79.06,79.12,79.05,79.12,57500.0,59.8701,59.9155,59.8625,59.9155,57500.0
2013-08-13 13:55:00,79.12,79.21,79.11,79.18,89800.0,59.9155,59.9837,59.908,59.961,89800.0
2013-08-13 14:00:00,79.19,79.24,79.18,79.24,103200.0,59.9685,60.0064,59.961,60.0064,103200.0
2013-08-13 14:05:00,79.24,79.33,79.23,79.32,73600.0,60.0064,60.0746,59.9988,60.067,73600.0
2013-08-13 14:10:00,79.33,79.38,79.31,79.37,64100.0,60.0746,60.1124,60.0594,60.1048,64100.0
2013-08-13 14:15:00,79.36,79.4,79.35,79.37,49200.0,60.0973,60.1276,60.0897,60.1048,49200.0
2013-08-13 14:20:00,79.37,79.4,79.32,79.32,47900.0,60.1048,60.1276,60.067,60.067,47900.0
2013-08-13 14:25:00,79.33,79.33,79.23,79.28,53200.0,60.0746,60.0746,59.9988,60.0367,53200.0
2013-08-13 14:30:00,79.27,79.28,79.23,79.23,55400.0,60.0291,60.0367,59.9988,59.9988,55400.0
2013-08-13 14:35:00,79.23,79.31,79.23,79.3,47700.0,59.9988,60.0594,59.9988,60.0518,47700.0
2013-08-13 14:40:00,79.3,79.35,79.3,79.33,34300.0,60.0518,60.0897,60.0518,60.0746,34300.0
2013-08-13 14:45:00,79.33,79.35,79.28,79.29,40200.0,60.0746,60.0897,60.0367,60.0443,40200.0
2013-08-13 14:50:00,79.29,79.36,79.28,79.36,41600.0,60.0443,60.0973,60.0367,60.0973,41600.0
2013-08-13 14:55:00,79.35,79.39,79.3,79.38,43100.0,60.0897,60.12,60.0518,60.1124,43100.0
2013-08-13 15:00:00,79.38,79.4,79.34,79.34,62500.0,60.1124,60.1276,60.0821,60.0821,62500.0
2013-08-13 15:05:00,79.34,79.35,79.25,79.25,51000.0,60.0821,60.0897,60.014,60.014,51000.0
2013-08-13 15:10:00,79.26,79.27,79.24,79.24,50700.0,60.0215,60.0291,60.0064,60.0064,50700.0
2013-08-13 15:15:00,79.25,79.25,79.14,79.17,66400.0,60.014,60.014,59.9307,59.9534,66400.0
2013-08-13 15:20:00,79.17,79.29,79.17,79.29,90600.0,59.9534,60.0443,59.9534,60.0443,90600.0
2013-08-13 15:25:00,79.29,79.34,79.28,79.3,39700.0,60.0443,60.0821,60.0367,60.0518,39700.0
2013-08-13 15:30:00,79.3,79.4,79.3,79.39,94500.0,60.0518,60.1276,60.0518,60.12,94500.0
2013-08-13 15:35:00,79.39,79.42,79.34,79.38,91900.0,60.12,60.1427,60.0821,60.1124,91900.0
2013-08-13 15:40:00,79.39,79.46,79.38,79.41,181000.0,60.12,60.173,60.1124,60.1351,181000.0
2013-08-13 15:45:00,79.4,79.41,79.37,79.4,136100.0,60.1276,60.1351,60.1048,60.1276,136100.0
2013-08-13 15:50:00,79.39,79.45,79.39,79.43,151300.0,60.12,60.1654,60.12,60.1503,151300.0
2013-08-13 15:55:00,79.43,79.51,79.4,79.44,322900.0,60.1503,60.2109,60.1276,60.1579,322900.0
2013-08-14 09:30:00,79.15,79.23,78.95,78.95,104200.0,59.9382,59.9988,59.7868,59.7868,104200.0
2013-08-14 09:35:00,78.95,78.98,78.64,78.92,171300.0,59.7868,59.8095,59.552,59.7641,171300.0
2013-08-14 09:40:00,78.88,78.92,78.63,78.77,71000.0,59.7338,59.7641,59.5445,59.6505,71000.0
2013-08-14 09:45:00,78.76,78.87,78.71,78.75,74000.0,59.6429,59.7262,59.605,59.6353,74000.0
2013-08-14 09:50:00,78.75,78.8,78.6,78.73,49000.0,59.6353,59.6732,59.5217,59.6202,49000.0
2013-08-14 09:55:00,78.72,78.89,78.72,78.87,53300.0,59.6126,59.7414,59.6126,59.7262,53300.0
2013-08-14 10:00:00,78.89,78.98,78.8,78.98,119100.0,59.7414,59.8095,59.6732,59.8095,119100.0
2013-08-14 10:05:00,78.95,78.97,78.9,78.93,46900.0,59.7868,59.8019,59.7489,59.7716,46900.0
2013-08-14 10:10:00,78.92,78.92,78.73,78.82,102700.0,59.7641,59.7641,59.6202,59.6883,102700.0
2013-08-14 10:15:00,78.81,78.81,78.73,78.76,75700.0,59.6808,59.6808,59.6202,59.6429,75700.0
2013-08-14 10:20:00,78.75,78.81,78.7,78.8,92300.0,59.6353,59.6808,59.5975,59.6732,92300.0
2013-08-14 10:25:00,78.8,78.8,78.58,78.59,68600.0,59.6732,59.6732,59.5066,59.5142,68600.0
2013-08-14 10:30:00,78.59,78.73,78.59,78.67,53300.0,59.5142,59.6202,59.5142,59.5748,53300.0
2013-08-14 10:35:00,78.67,78.68,78.42,78.45,120600.0,59.5748,59.5823,59.3854,59.4081,120600.0
2013-08-14 10:40:00,78.45,78.46,78.27,78.37,79700.0,59.4081,59.4157,59.2718,59.3476,79700.0
2013-08-14 10:45:00,78.39,78.39,78.2,78.26,72300.0,59.3627,59.3627,59.2188,59.2643,72300.0
2013-08-14 10:50:00,78.24,78.33,78.2,78.32,100000.0,59.2491,59.3173,59.2188,59.3097,100000.0
2013-08-14 10:55:00,78.32,78.4,78.3,78.31,72000.0,59.3097,59.3703,59.2946,59.3021,72000.0
2013-08-14 11:00:00,78.31,78.33,78.17,78.3,70800.0,59.3021,59.3173,59.1961,59.2946,70800.0
2013-08-14 11:05:00,78.29,78.34,78.28,78.31,27900.0,59.287,59.3248,59.2794,59.3021,27900.0
2013-08-14 11:10:00,78.31,78.35,78.22,78.24,50900.0,59.3021,59.3324,59.234,59.2491,50900.0
2013-08-14 11:15:00,78.24,78.32,78.21,78.31,36800.0,59.2491,59.3097,59.2264,59.3021,36800.0
2013-08-14 11:20:00,78.31,78.36,78.3,78.31,46300.0,59.3021,59.34,59.2946,59.3021,46300.0
2013-08-14 11:25:00,78.32,78.34,78.23,78.33,74100.0,59.3097,59.3248,59.2415,59.3173,74100.0
2013-08-14 11:30:00,78.33,78.41,78.31,78.41,95700.0,59.3173,59.3779,59.3021,59.3779,95700.0
2013-08-14 11:35:00,78.42,78.46,78.32,78.33,83600.0,59.3854,59.4157,59.3097,59.3173,83600.0
2013-08-14 11:40:00,78.33,78.37,78.28,78.29,55300.0,59.3173,59.3476,59.2794,59.287,55300.0
2013-08-14 11:45:00,78.29,78.3,78.2,78.22,132400.0,59.287,59.2946,59.2188,59.234,132400.0
2013-08-14 11:50:00,78.23,78.25,78.08,78.09,130400.0,59.2415,59.2567,59.128,59.1355,130400.0
2013-08-14 11:55:00,78.09,78.15,77.93,78.08,155800.0,59.1355,59.181,59.0144,59.128,155800.0
2013-08-14 12:00:00,78.09,78.09,77.96,78.0,79700.0,59.1355,59.1355,59.0371,59.0674,79700.0
2013-08-14 12:05:00,78.0,78.01,77.85,77.87,69000.0,59.0674,59.0749,58.9538,58.9689,69000.0
2013-08-14 12:10:00,77.87,77.88,77.77,77.87,130100.0,58.9689,58.9765,58.8932,58.9689,130100.0
2013-08-14 12:15:00,77.87,77.89,77.73,77.85,130800.0,58.9689,58.9841,58.8629,58.9538,130800.0
2013-08-14 12:20:00,77.85,77.87,77.76,77.78,68600.0,58.9538,58.9689,58.8856,58.9008,68600.0
2013-08-14 12:25:00,77.79,77.87,77.78,77.87,70800.0,58.9083,58.9689,58.9008,58.9689,70800.0
2013-08-14 12:30:00,77.88,77.9,77.76,77.85,123800.0,58.9765,58.9916,58.8856,58.9538,123800.0
2013-08-14 12:35:00,77.84,77.86,77.75,77.79,59600.0,58.9462,58.9614,58.8781,58.9083,59600.0
2013-08-14 12:40:00,77.79,77.84,77.78,77.82,50000.0,58.9083,58.9462,58.9008,58.9311,50000.0
2013-08-14 12:45:00,77.83,77.84,77.65,77.68,158400.0,58.9386,58.9462,58.8023,58.825,158400.0
2013-08-14 12:50:00,77.7,77.73,77.66,77.68,80600.0,58.8402,58.8629,58.8099,58.825,80600.0
2013-08-14 12:55:00,77.68,77.69,77.49,77.53,156000.0,58.825,58.8326,58.6812,58.7115,156000.0
2013-08-14 13:00:00,77.53,77.59,77.41,77.58,105300.0,58.7115,58.7569,58.6206,58.7493,105300.0
2013-08-14 13:05:00,77.59,77.64,77.59,77.6,71900.0,58.7569,58.7948,58.7569,58.7645,71900.0
2013-08-14 13:10:00,77.6,77.6,77.51,77.51,76600.0,58.7645,58.7645,58.6963,58.6963,76600.0
2013-08-14 13:15:00,77.52,77.53,77.4,77.53,134100.0,58.7039,58.7115,58.613,58.7115,134100.0
2013-08-14 13:20:00,77.53,77.54,77.48,77.53,64900.0,58.7115,58.719,58.6736,58.7115,64900.0
2013-08-14 13:25:00,77.53,77.54,77.47,77.48,70800.0,58.7115,58.719,58.666,58.6736,70800.0
2013-08-14 13:30:00,77.47,77.47,77.18,77.25,176600.0,58.666,58.666,58.4464,58.4994,176600.0
2013-08-14 13:35:00,77.25,77.36,77.18,77.25,112200.0,58.4994,58.5827,58.4464,58.4994,112200.0
2013-08-14 13:40:00,77.26,77.35,77.22,77.31,81700.0,58.507,58.5751,58.4767,58.5449,81700.0
2013-08-14 13:45:00,77.3,77.3,77.2,77.28,71000.0,58.5373,58.5373,58.4616,58.5221,71000.0
2013-08-14 13:50:00,77.28,77.38,77.28,77.36,90400.0,58.5221,58.5979,58.5221,58.5827,90400.0
2013-08-14 13:55:00,77.36,77.36,77.26,77.33,100500.0,58.5827,58.5827,58.507,58.56,100500.0
2013-08-14 14:00:00,77.33,77.44,77.33,77.42,125000.0,58.56,58.6433,58.56,58.6282,125000.0
2013-08-14 14:05:00,77.42,77.45,77.37,77.43,73600.0,58.6282,58.6509,58.5903,58.6357,73600.0
2013-08-14 14:10:00,77.44,77.48,77.39,77.48,87400.0,58.6433,58.6736,58.6054,58.6736,87400.0
2013-08-14 14:15:00,77.48,77.49,77.41,77.41,89700.0,58.6736,58.6812,58.6206,58.6206,89700.0
2013-08-14 14:20:00,77.41,77.43,77.32,77.33,84800.0,58.6206,58.6357,58.5524,58.56,84800.0
2013-08-14 14:25:00,77.33,77.45,77.33,77.45,164300.0,58.56,58.6509,58.56,58.6509,164300.0
2013-08-14 14:30:00,77.45,77.54,77.39,77.48,141000.0,58.6509,58.719,58.6054,58.6736,141000.0
2013-08-14 14:35:00,77.48,77.57,77.42,77.55,89400.0,58.6736,58.7417,58.6282,58.7266,89400.0
2013-08-14 14:40:00,77.55,77.58,77.5,77.53,58000.0,58.7266,58.7493,58.6887,58.7115,58000.0
2013-08-14 14:45:00,77.53,77.58,77.45,77.54,87500.0,58.7115,58.7493,58.6509,58.719,87500.0
2013-08-14 14:50:00,77.53,77.59,77.53,77.55,94000.0,58.7115,58.7569,58.7115,58.7266,94000.0
2013-08-14 14:55:00,77.54,77.61,77.53,77.59,74200.0,58.719,58.772,58.7115,58.7569,74200.0
2013-08-14 15:00:00,77.59,77.61,77.43,77.43,107200.0,58.7569,58.772,58.6357,58.6357,107200.0
2013-08-14 15:05:00,77.43,77.5,77.41,77.5,82600.0,58.6357,58.6887,58.6206,58.6887,82600.0
2013-08-14 15:10:00,77.5,77.6,77.49,77.6,126500.0,58.6887,58.7645,58.6812,58.7645,126500.0
2013-08-14 15:15:00,77.6,77.62,77.54,77.54,119200.0,58.7645,58.7796,58.719,58.719,119200.0
2013-08-14 15:20:00,77.54,77.55,77.48,77.54,75800.0,58.719,58.7266,58.6736,58.719,75800.0
2013-08-14 15:25:00,77.55,77.57,77.44,77.45,95700.0,58.7266,58.7417,58.6433,58.6509,95700.0
2013-08-14 15:30:00,77.46,77.47,77.31,77.32,135800.0,58.6584,58.666,58.5449,58.5524,135800.0
2013-08-14 15:35:00,77.32,77.36,77.29,77.33,138400.0,58.5524,58.5827,58.5297,58.56,138400.0
2013-08-14 15:40:00,77.32,77.37,77.28,77.35,164000.0,58.5524,58.5903,58.5221,58.5751,164000.0
2013-08-14 15:45:00,77.36,77.37,77.3,77.36,246200.0,58.5827,58.5903,58.5373,58.5827,246200.0
2013-08-14 15:50:00,77.36,77.43,77.35,77.4,107100.0,58.5827,58.6357,58.5751,58.613,107100.0
2013-08-14 15:55:00,77.41,77.53,77.33,77.44,688000.0,58.6206,58.7115,58.56,58.6433,688000.0
2013-08-15 09:30:00,76.42,76.6,76.25,76.54,406900.0,57.8709,58.0072,57.7421,57.9618,406900.0
2013-08-15 09:35:00,76.56,76.57,76.11,76.13,192400.0,57.9769,57.9845,57.6361,57.6513,192400.0
2013-08-15 09:40:00,76.13,76.14,75.66,75.75,817200.0,57.6513,57.6588,57.2954,57.3635,817200.0
2013-08-15 09:45:00,75.75,75.8,75.39,75.4,293100.0,57.3635,57.4014,57.0909,57.0985,293100.0
2013-08-15 09:50:00,75.4,75.53,75.23,75.44,394900.0,57.0985,57.1969,56.9697,57.1288,394900.0
2013-08-15 09:55:00,75.44,75.63,75.37,75.59,181000.0,57.1288,57.2726,57.0757,57.2423,181000.0
2013-08-15 10:00:00,75.6,75.99,75.53,75.99,312800.0,57.2499,57.5453,57.1969,57.5453,312800.0
2013-08-15 10:05:00,75.99,75.99,75.65,75.66,181800.0,57.5453,57.5453,57.2878,57.2954,181800.0
2013-08-15 10:10:00,75.65,75.74,75.46,75.61,158900.0,57.2878,57.3559,57.1439,57.2575,158900.0
2013-08-15 10:15:00,75.61,75.73,75.59,75.72,127700.0,57.2575,57.3484,57.2423,57.3408,127700.0
2013-08-15 10:20:00,75.73,75.87,75.73,75.85,142800.0,57.3484,57.4544,57.3484,57.4392,142800.0
2013-08-15 10:25:00,75.85,76.0,75.84,75.97,180700.0,57.4392,57.5528,57.4317,57.5301,180700.0
2013-08-15 10:30:00,75.97,75.98,75.92,75.95,118500.0,57.5301,57.5377,57.4922,57.515,118500.0
2013-08-15 10:35:00,75.94,75.97,75.87,75.89,87000.0,57.5074,57.5301,57.4544,57.4695,87000.0
2013-08-15 10:40:00,75.89,75.93,75.76,75.82,237300.0,57.4695,57.4998,57.3711,57.4165,237300.0
2013-08-15 10:45:00,75.83,75.88,75.76,75.78,172600.0,57.4241,57.462,57.3711,57.3862,172600.0
2013-08-15 10:50:00,75.78,75.8,75.6,75.64,174300.0,57.3862,57.4014,57.2499,57.2802,174300.0
2013-08-15 10:55:00,75.64,75.72,75.63,75.72,102000.0,57.2802,57.3408,57.2726,57.3408,102000.0
2013-08-15 11:00:00,75.71,75.74,75.37,75.38,232600.0,57.3332,57.3559,57.0757,57.0833,232600.0
2013-08-15 11:05:00,75.38,75.4,75.13,75.22,374400.0,57.0833,57.0985,56.894,56.9622,374400.0
2013-08-15 11:10:00,75.22,75.61,75.22,75.53,153500.0,56.9622,57.2575,56.9622,57.1969,153500.0
2013-08-15 11:15:00,75.53,75.69,75.52,75.64,115600.0,57.1969,57.3181,57.1893,57.2802,115600.0
2013-08-15 11:20:00,75.63,75.84,75.6,75.8,103300.0,57.2726,57.4317,57.2499,57.4014,103300.0
2013-08-15 11:25:00,75.8,75.86,75.75,75.84,84000.0,57.4014,57.4468,57.3635,57.4317,84000.0
2013-08-15 11:30:00,75.84,75.86,75.71,75.71,95000.0,57.4317,57.4468,57.3332,57.3332,95000.0
2013-08-15 11:35:00,75.71,75.81,75.71,75.73,74400.0,57.3332,57.4089,57.3332,57.3484,74400.0
2013-08-15 11:40:00,75.72,75.77,75.61,75.73,115700.0,57.3408,57.3787,57.2575,57.3484,115700.0
2013-08-15 11:45:00,75.72,75.76,75.69,75.75,72500.0,57.3408,57.3711,57.3181,57.3635,72500.0
2013-08-15 11:50:00,75.75,75.75,75.51,75.62,137500.0,57.3635,57.3635,57.1818,57.2651,137500.0
2013-08-15 11:55:00,75.63,75.64,75.55,75.59,83300.0,57.2726,57.2802,57.2121,57.2423,83300.0
2013-08-15 12:00:00,75.59,75.63,75.52,75.54,84200.0,57.2423,57.2726,57.1893,57.2045,84200.0
2013-08-15 12:05:00,75.55,75.61,75.5,75.6,81400.0,57.2121,57.2575,57.1742,57.2499,81400.0
2013-08-15 12:10:00,75.61,75.66,75.52,75.55,633100.0,57.2575,57.2954,57.1893,57.2121,633100.0
2013-08-15 12:15:00,75.55,75.58,75.53,75.58,187400.0,57.2121,57.2348,57.1969,57.2348,187400.0
2013-08-15 12:20:00,75.58,75.71,75.58,75.65,81300.0,57.2348,57.3332,57.2348,57.2878,81300.0
2013-08-15 12:25:00,75.65,75.65,75.5,75.52,90700.0,57.2878,57.2878,57.1742,57.1893,90700.0
2013-08-15 12:30:00,75.53,75.66,75.52,75.55,70300.0,57.1969,57.2954,57.1893,57.2121,70300.0
2013-08-15 12:35:00,75.54,75.58,75.49,75.57,129800.0,57.2045,57.2348,57.1666,57.2272,129800.0
2013-08-15 12:40:00,75.56,75.58,75.5,75.5,65600.0,57.2196,57.2348,57.1742,57.1742,65600.0
2013-08-15 12:45:00,75.5,75.58,75.5,75.53,79200.0,57.1742,57.2348,57.1742,57.1969,79200.0
2013-08-15 12:50:00,75.52,75.6,75.51,75.55,62700.0,57.1893,57.2499,57.1818,57.2121,62700.0
2013-08-15 12:55:00,75.55,75.56,75.43,75.46,93800.0,57.2121,57.2196,57.1212,57.1439,93800.0
2013-08-15 13:00:00,75.45,75.51,75.31,75.32,89800.0,57.1363,57.1818,57.0303,57.0379,89800.0
2013-08-15 13:05:00,75.32,75.32,75.23,75.28,112600.0,57.0379,57.0379,56.9697,57.0076,112600.0
2013-08-15 13:10:00,75.27,75.27,75.01,75.16,187300.0,57.0,57.0,56.8031,56.9167,187300.0
2013-08-15 13:15:00,75.16,75.25,75.07,75.2,113000.0,56.9167,56.9849,56.8486,56.947,113000.0
2013-08-15 13:20:00,75.2,75.28,75.1,75.21,104000.0,56.947,57.0076,56.8713,56.9546,104000.0
2013-08-15 13:25:00,75.2,75.22,75.15,75.16,69400.0,56.947,56.9622,56.9091,56.9167,69400.0
2013-08-15 13:30:00,75.17,75.34,75.17,75.33,84000.0,56.9243,57.053,56.9243,57.0455,84000.0
2013-08-15 13:35:00,75.33,75.43,75.3,75.32,78100.0,57.0455,57.1212,57.0227,57.0379,78100.0
2013-08-15 13:40:00,75.32,75.38,75.29,75.38,43400.0,57.0379,57.0833,57.0152,57.0833,43400.0
2013-08-15 13:45:00,75.38,75.45,75.33,75.38,67600.0,57.0833,57.1363,57.0455,57.0833,67600.0
2013-08-15 13:50:00,75.38,75.38,75.16,75.19,92000.0,57.0833,57.0833,56.9167,56.9394,92000.0
2013-08-15 13:55:00,75.18,75.24,75.17,75.17,78100.0,56.9319,56.9773,56.9243,56.9243,78100.0
2013-08-15 14:00:00,75.17,75.2,75.11,75.13,118900.0,56.9243,56.947,56.8789,56.894,118900.0
2013-08-15 14:05:00,75.12,75.13,74.86,74.91,273000.0,56.8864,56.894,56.6895,56.7274,273000.0
2013-08-15 14:10:00,74.91,75.01,74.89,74.91,140800.0,56.7274,56.8031,56.7123,56.7274,140800.0
2013-08-15 14:15:00,74.9,75.01,74.86,75.01,76400.0,56.7198,56.8031,56.6895,56.8031,76400.0
2013-08-15 14:20:00,75.02,75.12,74.94,75.05,103000.0,56.8107,56.8864,56.7501,56.8334,103000.0
2013-08-15 14:25:00,75.06,75.15,75.02,75.09,139900.0,56.841,56.9091,56.8107,56.8637,139900.0
2013-08-15 14:30:00,75.08,75.25,75.08,75.2,109600.0,56.8561,56.9849,56.8561,56.947,109600.0
2013-08-15 14:35:00,75.21,75.33,75.21,75.26,108800.0,56.9546,57.0455,56.9546,56.9924,108800.0
2013-08-15 14:40:00,75.27,75.32,75.25,75.29,72700.0,57.0,57.0379,56.9849,57.0152,72700.0
2013-08-15 14:45:00,75.3,75.34,75.19,75.19,171200.0,57.0227,57.053,56.9394,56.9394,171200.0
2013-08-15 14:50:00,75.18,75.23,75.09,75.22,83000.0,56.9319,56.9697,56.8637,56.9622,83000.0
2013-08-15 14:55:00,75.21,75.3,75.21,75.26,44900.0,56.9546,57.0227,56.9546,56.9924,44900.0
2013-08-15 15:00:00,75.26,75.29,75.19,75.21,68900.0,56.9924,57.0152,56.9394,56.9546,68900.0
2013-08-15 15:05:00,75.22,75.34,75.2,75.28,96800.0,56.9622,57.053,56.947,57.0076,96800.0
2013-08-15 15:10:00,75.27,75.28,75.23,75.28,163300.0,57.0,57.0076,56.9697,57.0076,163300.0
2013-08-15 15:15:00,75.27,75.29,75.24,75.25,139700.0,57.0,57.0152,56.9773,56.9849,139700.0
2013-08-15 15:20:00,75.25,75.27,75.17,75.18,92100.0,56.9849,57.0,56.9243,56.9319,92100.0
2013-08-15 15:25:00,75.19,75.22,75.13,75.19,102400.0,56.9394,56.9622,56.894,56.9394,102400.0
2013-08-15 15:30:00,75.18,75.25,75.17,75.19,160400.0,56.9319,56.9849,56.9243,56.9394,160400.0
2013-08-15 15:35:00,75.2,75.25,75.16,75.19,138800.0,56.947,56.9849,56.9167,56.9394,138800.0
2013-08-15 15:40:00,75.18,75.21,75.11,75.21,172300.0,56.9319,56.9546,56.8789,56.9546,172300.0
2013-08-15 15:45:00,75.22,75.31,75.19,75.19,191500.0,56.9622,57.0303,56.9394,56.9394,191500.0
2013-08-15 15:50:00,75.2,75.27,75.16,75.17,242900.0,56.947,57.0,56.9167,56.9243,242900.0
2013-08-15 15:55:00,75.17,75.24,75.11,75.16,769700.0,56.9243,56.9773,56.8789,56.9167,769700.0
2013-08-16 09:30:00,75.19,75.2,75.0,75.02,748300.0,56.9394,56.947,56.7956,56.8107,748300.0
2013-08-16 09:35:00,75.04,75.25,74.93,75.2,245100.0,56.8258,56.9849,56.7425,56.947,245100.0
2013-08-16 09:40:00,75.2,75.32,75.2,75.22,132200.0,56.947,57.0379,56.947,56.9622,132200.0
2013-08-16 09:45:00,75.21,75.64,75.21,75.57,157100.0,56.9546,57.2802,56.9546,57.2272,157100.0
2013-08-16 09:50:00,75.56,75.63,75.47,75.6,95400.0,57.2196,57.2726,57.1515,57.2499,95400.0
2013-08-16 09:55:00,75.6,75.78,75.59,75.75,176200.0,57.2499,57.3862,57.2423,57.3635,176200.0
2013-08-16 10:00:00,75.75,75.8,75.56,75.8,242000.0,57.3635,57.4014,57.2196,57.4014,242000.0
2013-08-16 10:05:00,75.79,75.98,75.78,75.9,196200.0,57.3938,57.5377,57.3862,57.4771,196200.0
2013-08-16 10:10:00,75.91,76.05,75.87,76.04,179500.0,57.4847,57.5907,57.4544,57.5831,179500.0
2013-08-16 10:15:00,76.05,76.1,76.0,76.02,117900.0,57.5907,57.6286,57.5528,57.568,117900.0
2013-08-16 10:20:00,76.02,76.04,75.95,75.95,166400.0,57.568,57.5831,57.515,57.515,166400.0
2013-08-16 10:25:00,75.96,76.02,75.86,76.02,174400.0,57.5225,57.568,57.4468,57.568,174400.0
2013-08-16 10:30:00,76.03,76.19,75.99,76.17,104300.0,57.5755,57.6967,57.5453,57.6816,104300.0
2013-08-16 10:35:00,76.17,76.35,76.17,76.29,102000.0,57.6816,57.8179,57.6816,57.7724,102000.0
2013-08-16 10:40:00,76.29,76.33,76.16,76.29,101500.0,57.7724,57.8027,57.674,57.7724,101500.0
2013-08-16 10:45:00,76.3,76.34,76.19,76.28,122700.0,57.78,57.8103,57.6967,57.7649,122700.0
2013-08-16 10:50:00,76.27,76.28,75.94,76.03,105400.0,57.7573,57.7649,57.5074,57.5755,105400.0
2013-08-16 10:55:00,76.02,76.09,75.99,76.0,93400.0,57.568,57.621,57.5453,57.5528,93400.0
2013-08-16 11:00:00,76.0,76.09,75.98,76.03,84700.0,57.5528,57.621,57.5377,57.5755,84700.0
2013-08-16 11:05:00,76.03,76.07,75.97,75.98,85500.0,57.5755,57.6058,57.5301,57.5377,85500.0
2013-08-16 11:10:00,75.97,75.97,75.87,75.94,71800.0,57.5301,57.5301,57.4544,57.5074,71800.0
2013-08-16 11:15:00,75.94,76.03,75.88,75.89,106600.0,57.5074,57.5755,57.462,57.4695,106600.0
2013-08-16 11:20:00,75.89,75.92,75.73,75.73,84200.0,57.4695,57.4922,57.3484,57.3484,84200.0
2013-08-16 11:25:00,75.73,75.83,75.66,75.8,73700.0,57.3484,57.4241,57.2954,57.4014,73700.0
2013-08-16 11:30:00,75.8,75.88,75.73,75.76,101700.0,57.4014,57.462,57.3484,57.3711,101700.0
2013-08-16 11:35:00,75.75,75.81,75.7,75.7,77700.0,57.3635,57.4089,57.3256,57.3256,77700.0
2013-08-16 11:40:00,75.71,75.81,75.7,75.78,85600.0,57.3332,57.4089,57.3256,57.3862,85600.0
2013-08-16 11:45:00,75.78,75.85,75.73,75.81,50600.0,57.3862,57.4392,57.3484,57.4089,50600.0
2013-08-16 11:50:00,75.81,75.86,75.74,75.77,83100.0,57.4089,57.4468,57.3559,57.3787,83100.0
2013-08-16 11:55:00,75.77,75.86,75.77,75.8,34400.0,57.3787,57.4468,57.3787,57.4014,34400.0
2013-08-16 12:00:00,75.8,75.84,75.76,75.82,33600.0,57.4014,57.4317,57.3711,57.4165,33600.0
2013-08-16 12:05:00,75.82,75.84,75.76,75.78,31400.0,57.4165,57.4317,57.3711,57.3862,31400.0
2013-08-16 12:10:00,75.78,75.85,75.78,75.83,31400.0,57.3862,57.4392,57.3862,57.4241,31400.0
2013-08-16 12:15:00,75.83,75.88,75.8,75.81,50100.0,57.4241,57.462,57.4014,57.4089,50100.0
2013-08-16 12:20:00,75.81,75.84,75.78,75.82,37800.0,57.4089,57.4317,57.3862,57.4165,37800.0
2013-08-16 12:25:00,75.82,75.9,75.75,75.8,86300.0,57.4165,57.4771,57.3635,57.4014,86300.0
2013-08-16 12:30:00,75.81,75.82,75.74,75.8,37200.0,57.4089,57.4165,57.3559,57.4014,37200.0
2013-08-16 12:35:00,75.8,75.81,75.76,75.77,46400.0,57.4014,57.4089,57.3711,57.3787,46400.0
2013-08-16 12:40:00,75.76,75.83,75.75,75.83,82700.0,57.3711,57.4241,57.3635,57.4241,82700.0
2013-08-16 12:45:00,75.83,75.83,75.75,75.77,87800.0,57.4241,57.4241,57.3635,57.3787,87800.0
2013-08-16 12:50:00,75.76,75.81,75.74,75.8,88400.0,57.3711,57.4089,57.3559,57.4014,88400.0
2013-08-16 12:55:00,75.8,75.8,75.75,75.8,77500.0,57.4014,57.4014,57.3635,57.4014,77500.0
2013-08-16 13:00:00,75.8,75.81,75.74,75.74,156000.0,57.4014,57.4089,57.3559,57.3559,156000.0
2013-08-16 13:05:00,75.75,75.75,75.62,75.68,122300.0,57.3635,57.3635,57.2651,57.3105,122300.0
2013-08-16 13:10:00,75.68,75.68,75.56,75.57,33500.0,57.3105,57.3105,57.2196,57.2272,33500.0
2013-08-16 13:15:00,75.57,75.69,75.56,75.67,33900.0,57.2272,57.3181,57.2196,57.3029,33900.0
2013-08-16 13:20:00,75.66,75.68,75.55,75.67,43200.0,57.2954,57.3105,57.2121,57.3029,43200.0
2013-08-16 13:25:00,75.67,75.68,75.62,75.62,40100.0,57.3029,57.3105,57.2651,57.2651,40100.0
2013-08-16 13:30:00,75.62,75.67,75.61,75.67,34300.0,57.2651,57.3029,57.2575,57.3029,34300.0
2013-08-16 13:35:00,75.67,75.67,75.57,75.58,55100.0,57.3029,57.3029,57.2272,57.2348,55100.0
2013-08-16 13:40:00,75.59,75.62,75.52,75.59,62700.0,57.2423,57.2651,57.1893,57.2423,62700.0
2013-08-16 13:45:00,75.58,75.67,75.55,75.65,53100.0,57.2348,57.3029,57.2121,57.2878,53100.0
2013-08-16 13:50:00,75.65,75.81,75.65,75.77,94700.0,57.2878,57.4089,57.2878,57.3787,94700.0
2013-08-16 13:55:00,75.78,75.81,75.76,75.79,58300.0,57.3862,57.4089,57.3711,57.3938,58300.0
2013-08-16 14:00:00,75.79,75.81,75.72,75.72,68400.0,57.3938,57.4089,57.3408,57.3408,68400.0
2013-08-16 14:05:00,75.72,75.77,75.7,75.75,62000.0,57.3408,57.3787,57.3256,57.3635,62000.0
2013-08-16 14:10:00,75.74,75.8,75.71,75.71,52700.0,57.3559,57.4014,57.3332,57.3332,52700.0
2013-08-16 14:15:00,75.71,75.71,75.59,75.61,76900.0,57.3332,57.3332,57.2423,57.2575,76900.0
2013-08-16 14:20:00,75.61,75.68,75.6,75.63,70800.0,57.2575,57.3105,57.2499,57.2726,70800.0
2013-08-16 14:25:00,75.62,75.67,75.56,75.64,60200.0,57.2651,57.3029,57.2196,57.2802,60200.0
2013-08-16 14:30:00,75.63,75.64,75.51,75.53,66300.0,57.2726,57.2802,57.1818,57.1969,66300.0
2013-08-16 14:35:00,75.53,75.57,75.5,75.55,72800.0,57.1969,57.2272,57.1742,57.2121,72800.0
2013-08-16 14:40:00,75.55,75.64,75.55,75.55,73100.0,57.2121,57.2802,57.2121,57.2121,73100.0
2013-08-16 14:45:00,75.55,75.67,75.55,75.62,65600.0,57.2121,57.3029,57.2121,57.2651,65600.0
2013-08-16 14:50:00,75.62,75.8,75.62,75.79,79000.0,57.2651,57.4014,57.2651,57.3938,79000.0
2013-08-16 14:55:00,75.77,75.8,75.69,75.78,69800.0,57.3787,57.4014,57.3181,57.3862,69800.0
2013-08-16 15:00:00,75.78,75.81,75.74,75.77,90600.0,57.3862,57.4089,57.3559,57.3787,90600.0
2013-08-16 15:05:00,75.77,75.8,75.72,75.76,140400.0,57.3787,57.4014,57.3408,57.3711,140400.0
2013-08-16 15:10:00,75.76,75.8,75.72,75.79,126100.0,57.3711,57.4014,57.3408,57.3938,126100.0
2013-08-16 15:15:00,75.79,75.8,75.67,75.67,71100.0,57.3938,57.4014,57.3029,57.3029,71100.0
2013-08-16 15:20:00,75.67,75.77,75.64,75.76,67100.0,57.3029,57.3787,57.2802,57.3711,67100.0
2013-08-16 15:25:00,75.75,75.76,75.67,75.69,81600.0,57.3635,57.3711,57.3029,57.3181,81600.0
2013-08-16 15:30:00,75.7,75.73,75.63,75.68,96000.0,57.3256,57.3484,57.2726,57.3105,96000.0
2013-08-16 15:35:00,75.67,75.73,75.67,75.69,127200.0,57.3029,57.3484,57.3029,57.3181,127200.0
2013-08-16 15:40:00,75.69,75.69,75.59,75.59,103000.0,57.3181,57.3181,57.2423,57.2423,103000.0
2013-08-16 15:45:00,75.59,75.62,75.44,75.45,216500.0,57.2423,57.2651,57.1288,57.1363,216500.0
2013-08-16 15:50:00,75.44,75.52,75.37,75.39,252000.0,57.1288,57.1893,57.0757,57.0909,252000.0
2013-08-16 15:55:00,75.39,75.48,75.34,75.38,611900.0,57.0909,57.159,57.053,57.0833,611900.0
2013-08-19 09:30:00,75.49,75.55,75.35,75.51,182300.0,57.1666,57.2121,57.0606,57.1818,182300.0
2013-08-19 09:35:00,75.52,75.93,75.52,75.71,182100.0,57.1893,57.4998,57.1893,57.3332,182100.0
2013-08-19 09:40:00,75.68,75.75,75.51,75.51,172900.0,57.3105,57.3635,57.1818,57.1818,172900.0
2013-08-19 09:45:00,75.5,75.68,75.48,75.67,181600.0,57.1742,57.3105,57.159,57.3029,181600.0
2013-08-19 09:50:00,75.66,75.79,75.51,75.66,210700.0,57.2954,57.3938,57.1818,57.2954,210700.0
2013-08-19 09:55:00,75.67,75.97,75.64,75.91,186700.0,57.3029,57.5301,57.2802,57.4847,186700.0
2013-08-19 10:00:00,75.91,75.96,75.79,75.88,152500.0,57.4847,57.5225,57.3938,57.462,152500.0
2013-08-19 10:05:00,75.88,76.02,75.82,75.96,166700.0,57.462,57.568,57.4165,57.5225,166700.0
2013-08-19 10:10:00,75.97,76.05,75.83,75.94,132700.0,57.5301,57.5907,57.4241,57.5074,132700.0
2013-08-19 10:15:00,75.94,75.98,75.88,75.93,111400.0,57.5074,57.5377,57.462,57.4998,111400.0
2013-08-19 10:20:00,75.93,75.94,75.81,75.9,87200.0,57.4998,57.5074,57.4089,57.4771,87200.0
2013-08-19 10:25:00,75.9,76.08,75.89,76.01,111600.0,57.4771,57.6134,57.4695,57.5604,111600.0
2013-08-19 10:30:00,76.0,76.13,75.95,76.1,128100.0,57.5528,57.6513,57.515,57.6286,128100.0
2013-08-19 10:35:00,76.1,76.28,76.08,76.26,167200.0,57.6286,57.7649,57.6134,57.7497,167200.0
2013-08-19 10:40:00,76.26,76.34,76.25,76.3,116500.0,57.7497,57.8103,57.7421,57.78,116500.0
2013-08-19 10:45:00,76.29,76.31,76.23,76.28,109900.0,57.7724,57.7876,57.727,57.7649,109900.0
2013-08-19 10:50:00,76.28,76.31,76.21,76.26,110900.0,57.7649,57.7876,57.7119,57.7497,110900.0
2013-08-19 10:55:00,76.26,76.33,76.17,76.28,126100.0,57.7497,57.8027,57.6816,57.7649,126100.0
2013-08-19 11:00:00,76.27,76.31,76.22,76.23,92300.0,57.7573,57.7876,57.7194,57.727,92300.0
2013-08-19 11:05:00,76.25,76.28,76.16,76.27,62400.0,57.7421,57.7649,57.674,57.7573,62400.0
2013-08-19 11:10:00,76.27,76.44,76.25,76.34,184600.0,57.7573,57.886,57.7421,57.8103,184600.0
2013-08-19 11:15:00,76.33,76.39,76.31,76.34,73500.0,57.8027,57.8482,57.7876,57.8103,73500.0
2013-08-19 11:20:00,76.34,76.37,76.27,76.3,82000.0,57.8103,57.833,57.7573,57.78,82000.0
2013-08-19 11:25:00,76.3,76.31,76.19,76.2,85900.0,57.78,57.7876,57.6967,57.7043,85900.0
2013-08-19 11:30:00,76.19,76.22,76.12,76.22,176300.0,57.6967,57.7194,57.6437,57.7194,176300.0
2013-08-19 11:35:00,76.23,76.36,76.16,76.16,82000.0,57.727,57.8254,57.674,57.674,82000.0
2013-08-19 11:40:00,76.17,76.26,76.14,76.22,58600.0,57.6816,57.7497,57.6588,57.7194,58600.0
2013-08-19 11:45:00,76.22,76.28,76.14,76.15,58000.0,57.7194,57.7649,57.6588,57.6664,58000.0
2013-08-19 11:50:00,76.15,76.16,76.05,76.11,65500.0,57.6664,57.674,57.5907,57.6361,65500.0
2013-08-19 11:55:00,76.1,76.17,76.09,76.16,98900.0,57.6286,57.6816,57.621,57.674,98900.0
2013-08-19 12:00:00,76.15,76.16,76.07,76.09,78500.0,57.6664,57.674,57.6058,57.621,78500.0
2013-08-19 12:05:00,76.1,76.1,76.01,76.02,59200.0,57.6286,57.6286,57.5604,57.568,59200.0
2013-08-19 12:10:00,76.01,76.11,76.0,76.1,49000.0,57.5604,57.6361,57.5528,57.6286,49000.0
2013-08-19 12:15:00,76.1,76.11,76.01,76.02,77200.0,57.6286,57.6361,57.5604,57.568,77200.0
2013-08-19 12:20:00,76.02,76.04,75.97,75.98,60000.0,57.568,57.5831,57.5301,57.5377,60000.0
2013-08-19 12:25:00,75.98,75.98,75.93,75.96,27800.0,57.5377,57.5377,57.4998,57.5225,27800.0
2013-08-19 12:30:00,75.95,76.03,75.93,76.02,48400.0,57.515,57.5755,57.4998,57.568,48400.0
2013-08-19 12:35:00,76.02,76.02,75.94,75.96,32000.0,57.568,57.568,57.5074,57.5225,32000.0
2013-08-19 12:40:00,75.96,76.09,75.95,76.08,104000.0,57.5225,57.621,57.515,57.6134,104000.0
2013-08-19 12:45:00,76.08,76.1,76.03,76.06,50700.0,57.6134,57.6286,57.5755,57.5983,50700.0
2013-08-19 12:50:00,76.06,76.07,76.01,76.05,42700.0,57.5983,57.6058,57.5604,57.5907,42700.0
2013-08-19 12:55:00,76.05,76.11,76.04,76.09,71500.0,57.5907,57.6361,57.5831,57.621,71500.0
2013-08-19 13:00:00,76.09,76.11,76.01,76.03,32900.0,57.621,57.6361,57.5604,57.5755,32900.0
2013-08-19 13:05:00,76.03,76.07,75.98,76.02,52500.0,57.5755,57.6058,57.5377,57.568,52500.0
2013-08-19 13:10:00,76.02,76.02,75.92,75.93,62000.0,57.568,57.568,57.4922,57.4998,62000.0
2013-08-19 13:15:00,75.93,75.93,75.77,75.77,84800.0,57.4998,57.4998,57.3787,57.3787,84800.0
2013-08-19 13:20:00,75.77,75.77,75.67,75.74,64100.0,57.3787,57.3787,57.3029,57.3559,64100.0
2013-08-19 13:25:00,75.73,75.73,75.63,75.65,79000.0,57.3484,57.3484,57.2726,57.2878,79000.0
2013-08-19 13:30:00,75.64,75.66,75.58,75.59,103600.0,57.2802,57.2954,57.2348,57.2423,103600.0
2013-08-19 13:35:00,75.58,75.7,75.58,75.59,72400.0,57.2348,57.3256,57.2348,57.2423,72400.0
2013-08-19 13:40:00,75.59,75.69,75.56,75.68,71600.0,57.2423,57.3181,57.2196,57.3105,71600.0
2013-08-19 13:45:00,75.67,75.8,75.66,75.78,103900.0,57.3029,57.4014,57.2954,57.3862,103900.0
2013-08-19 13:50:00,75.77,75.88,75.74,75.88,99300.0,57.3787,57.462,57.3559,57.462,99300.0
2013-08-19 13:55:00,75.87,75.88,75.8,75.87,55500.0,57.4544,57.462,57.4014,57.4544,55500.0
2013-08-19 14:00:00,75.86,76.01,75.83,75.95,112500.0,57.4468,57.5604,57.4241,57.515,112500.0
2013-08-19 14:05:00,75.96,76.01,75.92,75.94,107200.0,57.5225,57.5604,57.4922,57.5074,107200.0
2013-08-19 14:10:00,75.94,75.96,75.92,75.94,158200.0,57.5074,57.5225,57.4922,57.5074,158200.0
2013-08-19 14:15:00,75.94,75.97,75.9,75.92,70500.0,57.5074,57.5301,57.4771,57.4922,70500.0
2013-08-19 14:20:00,75.93,75.93,75.83,75.85,39900.0,57.4998,57.4998,57.4241,57.4392,39900.0
2013-08-19 14:25:00,75.85,75.93,75.84,75.91,56900.0,57.4392,57.4998,57.4317,57.4847,56900.0
2013-08-19 14:30:00,75.91,75.91,75.85,75.91,58400.0,57.4847,57.4847,57.4392,57.4847,58400.0
2013-08-19 14:35:00,75.91,75.91,75.82,75.83,65700.0,57.4847,57.4847,57.4165,57.4241,65700.0
2013-08-19 14:40:00,75.84,75.89,75.8,75.88,71800.0,57.4317,57.4695,57.4014,57.462,71800.0
2013-08-19 14:45:00,75.88,75.91,75.78,75.88,61800.0,57.462,57.4847,57.3862,57.462,61800.0
2013-08-19 14:50:00,75.87,75.89,75.76,75.76,91000.0,57.4544,57.4695,57.3711,57.3711,91000.0
2013-08-19 14:55:00,75.76,75.84,75.74,75.78,97400.0,57.3711,57.4317,57.3559,57.3862,97400.0
2013-08-19 15:00:00,75.79,75.81,75.67,75.68,64900.0,57.3938,57.4089,57.3029,57.3105,64900.0
2013-08-19 15:05:00,75.69,75.7,75.64,75.65,90400.0,57.3181,57.3256,57.2802,57.2878,90400.0
2013-08-19 15:10:00,75.64,75.65,75.43,75.56,171500.0,57.2802,57.2878,57.1212,57.2196,171500.0
2013-08-19 15:15:00,75.56,75.62,75.56,75.59,119000.0,57.2196,57.2651,57.2196,57.2423,119000.0
2013-08-19 15:20:00,75.58,75.59,75.43,75.43,174900.0,57.2348,57.2423,57.1212,57.1212,174900.0
2013-08-19 15:25:00,75.42,75.46,75.4,75.42,91400.0,57.1136,57.1439,57.0985,57.1136,91400.0
2013-08-19 15:30:00,75.41,75.5,75.41,75.47,139300.0,57.106,57.1742,57.106,57.1515,139300.0
2013-08-19 15:35:00,75.48,75.48,75.38,75.38,211600.0,57.159,57.159,57.0833,57.0833,211600.0
2013-08-19 15:40:00,75.36,75.4,75.31,75.38,141000.0,57.0682,57.0985,57.0303,57.0833,141000.0
2013-08-19 15:45:00,75.38,75.49,75.34,75.36,229100.0,57.0833,57.1666,57.053,57.0682,229100.0
2013-08-19 15:50:00,75.36,75.37,75.19,75.25,275600.0,57.0682,57.0757,56.9394,56.9849,275600.0
2013-08-19 15:55:00,75.26,75.28,75.18,75.2,426200.0,56.9924,57.0076,56.9319,56.947,426200.0
2013-08-20 09:30:00,77.17,77.24,75.68,75.71,884800.0,58.4388,58.4918,57.3105,57.3332,884800.0
2013-08-20 09:35:00,75.71,75.78,74.55,74.62,1057100.0,57.3332,57.3862,56.4548,56.5078,1057100.0
2013-08-20 09:40:00,74.62,75.12,74.38,74.51,937600.0,56.5078,56.8864,56.326,56.4245,937600.0
2013-08-20 09:45:00,74.5,74.92,74.35,74.88,733800.0,56.4169,56.735,56.3033,56.7047,733800.0
2013-08-20 09:50:00,74.88,75.46,74.88,75.4,758700.0,56.7047,57.1439,56.7047,57.0985,758700.0
2013-08-20 09:55:00,75.4,75.68,75.04,75.2,710000.0,57.0985,57.3105,56.8258,56.947,710000.0
2013-08-20 10:00:00,75.2,75.25,75.0,75.23,322800.0,56.947,56.9849,56.7956,56.9697,322800.0
2013-08-20 10:05:00,75.16,75.22,75.0,75.05,214000.0,56.9167,56.9622,56.7956,56.8334,214000.0
2013-08-20 10:10:00,75.07,75.14,74.54,74.56,346200.0,56.8486,56.9016,56.4472,56.4624,346200.0
2013-08-20 10:15:00,74.56,74.89,74.55,74.64,278600.0,56.4624,56.7123,56.4548,56.5229,278600.0
2013-08-20 10:20:00,74.64,74.9,74.5,74.58,224000.0,56.5229,56.7198,56.4169,56.4775,224000.0
2013-08-20 10:25:00,74.58,74.86,74.5,74.7,308200.0,56.4775,56.6895,56.4169,56.5684,308200.0
2013-08-20 10:30:00,74.7,75.12,74.56,74.96,198200.0,56.5684,56.8864,56.4624,56.7653,198200.0
2013-08-20 10:35:00,74.96,75.09,74.75,74.75,122800.0,56.7653,56.8637,56.6062,56.6062,122800.0
2013-08-20 10:40:00,74.74,74.92,74.74,74.84,85300.0,56.5987,56.735,56.5987,56.6744,85300.0
2013-08-20 10:45:00,74.84,75.04,74.81,75.03,86400.0,56.6744,56.8258,56.6517,56.8183,86400.0
2013-08-20 10:50:00,75.03,75.28,75.02,75.2,153800.0,56.8183,57.0076,56.8107,56.947,153800.0
2013-08-20 10:55:00,75.2,75.47,75.2,75.34,172600.0,56.947,57.1515,56.947,57.053,172600.0
2013-08-20 11:00:00,75.29,75.35,75.17,75.25,249500.0,57.0152,57.0606,56.9243,56.9849,249500.0
2013-08-20 11:05:00,75.25,75.43,75.22,75.3,289900.0,56.9849,57.1212,56.9622,57.0227,289900.0
2013-08-20 11:10:00,75.31,75.35,75.25,75.29,125200.0,57.0303,57.0606,56.9849,57.0152,125200.0
2013-08-20 11:15:00,75.29,75.3,75.15,75.26,223000.0,57.0152,57.0227,56.9091,56.9924,223000.0
2013-08-20 11:20:00,75.27,75.36,75.17,75.28,97300.0,57.0,57.0682,56.9243,57.0076,97300.0
2013-08-20 11:25:00,75.3,75.35,75.0,75.01,182100.0,57.0227,57.0606,56.7956,56.8031,182100.0
2013-08-20 11:30:00,75.01,75.32,75.0,75.32,128800.0,56.8031,57.0379,56.7956,57.0379,128800.0
2013-08-20 11:35:00,75.32,75.4,75.16,75.21,153300.0,57.0379,57.0985,56.9167,56.9546,153300.0
2013-08-20 11:40:00,75.22,75.36,75.21,75.35,118600.0,56.9622,57.0682,56.9546,57.0606,118600.0
2013-08-20 11:45:00,75.36,75.41,75.19,75.28,151800.0,57.0682,57.106,56.9394,57.0076,151800.0
2013-08-20 11:50:00,75.28,75.28,75.06,75.11,89900.0,57.0076,57.0076,56.841,56.8789,89900.0
2013-08-20 11:55:00,75.11,75.17,75.08,75.13,64900.0,56.8789,56.9243,56.8561,56.894,64900.0
2013-08-20 12:00:00,75.13,75.27,75.12,75.19,74700.0,56.894,57.0,56.8864,56.9394,74700.0
2013-08-20 12:05:00,75.19,75.28,75.11,75.24,121200.0,56.9394,57.0076,56.8789,56.9773,121200.0
2013-08-20 12:10:00,75.23,75.26,75.12,75.15,66600.0,56.9697,56.9924,56.8864,56.9091,66600.0
2013-08-20 12:15:00,75.16,75.2,75.06,75.09,63500.0,56.9167,56.947,56.841,56.8637,63500.0
2013-08-20 12:20:00,75.09,75.11,74.87,74.9,104700.0,56.8637,56.8789,56.6971,56.7198,104700.0
2013-08-20 12:25:00,74.89,75.11,74.86,75.1,74200.0,56.7123,56.8789,56.6895,56.8713,74200.0
2013-08-20 12:30:00,75.1,75.14,75.03,75.05,74900.0,56.8713,56.9016,56.8183,56.8334,74900.0
2013-08-20 12:35:00,75.05,75.13,75.01,75.02,62800.0,56.8334,56.894,56.8031,56.8107,62800.0
2013-08-20 12:40:00,75.02,75.11,75.0,75.09,58400.0,56.8107,56.8789,56.7956,56.8637,58400.0
2013-08-20 12:45:00,75.1,75.16,75.03,75.03,55600.0,56.8713,56.9167,56.8183,56.8183,55600.0
2013-08-20 12:50:00,75.03,75.14,75.02,75.1,49600.0,56.8183,56.9016,56.8107,56.8713,49600.0
2013-08-20 12:55:00,75.1,75.22,75.09,75.2,42800.0,56.8713,56.9622,56.8637,56.947,42800.0
2013-08-20 13:00:00,75.2,75.27,75.16,75.2,84400.0,56.947,57.0,56.9167,56.947,84400.0
2013-08-20 13:05:00,75.19,75.36,75.19,75.31,148400.0,56.9394,57.0682,56.9394,57.0303,148400.0
2013-08-20 13:10:00,75.31,75.38,75.25,75.27,55800.0,57.0303,57.0833,56.9849,57.0,55800.0
2013-08-20 13:15:00,75.27,75.33,75.23,75.33,87200.0,57.0,57.0455,56.9697,57.0455,87200.0
2013-08-20 13:20:00,75.33,75.35,75.27,75.3,68600.0,57.0455,57.0606,57.0,57.0227,68600.0
2013-08-20 13:25:00,75.3,75.31,75.22,75.29,89900.0,57.0227,57.0303,56.9622,57.0152,89900.0
2013-08-20 13:30:00,75.29,75.29,75.16,75.22,58000.0,57.0152,57.0152,56.9167,56.9622,58000.0
2013-08-20 13:35:00,75.22,75.25,75.15,75.2,62200.0,56.9622,56.9849,56.9091,56.947,62200.0
2013-08-20 13:40:00,75.19,75.26,75.13,75.17,51700.0,56.9394,56.9924,56.894,56.9243,51700.0
2013-08-20 13:45:00,75.17,75.23,75.13,75.16,58100.0,56.9243,56.9697,56.894,56.9167,58100.0
2013-08-20 13:50:00,75.16,75.24,75.11,75.17,54500.0,56.9167,56.9773,56.8789,56.9243,54500.0
2013-08-20 13:55:00,75.17,75.17,75.05,75.05,57600.0,56.9243,56.9243,56.8334,56.8334,57600.0
2013-08-20 14:00:00,75.05,75.16,75.04,75.11,34900.0,56.8334,56.9167,56.8258,56.8789,34900.0
2013-08-20 14:05:00,75.11,75.14,75.04,75.11,83300.0,56.8789,56.9016,56.8258,56.8789,83300.0
2013-08-20 14:10:00,75.1,75.1,74.97,74.97,78500.0,56.8713,56.8713,56.7728,56.7728,78500.0
2013-08-20 14:15:00,74.98,75.0,74.86,74.87,95400.0,56.7804,56.7956,56.6895,56.6971,95400.0
2013-08-20 14:20:00,74.86,74.88,74.76,74.84,122800.0,56.6895,56.7047,56.6138,56.6744,122800.0
2013-08-20 14:25:00,74.85,75.05,74.84,75.01,119200.0,56.682,56.8334,56.6744,56.8031,119200.0
2013-08-20 14:30:00,75.01,75.15,75.01,75.02,71500.0,56.8031,56.9091,56.8031,56.8107,71500.0
2013-08-20 14:35:00,75.01,75.03,74.63,74.88,148900.0,56.8031,56.8183,56.5154,56.7047,148900.0
2013-08-20 14:40:00,74.88,74.97,74.75,74.76,88800.0,56.7047,56.7728,56.6062,56.6138,88800.0
2013-08-20 14:45:00,74.76,74.9,74.64,74.73,119300.0,56.6138,56.7198,56.5229,56.5911,119300.0
2013-08-20 14:50:00,74.73,74.85,74.73,74.8,58200.0,56.5911,56.682,56.5911,56.6441,58200.0
2013-08-20 14:55:00,74.82,74.83,74.52,74.59,187700.0,56.6592,56.6668,56.4321,56.4851,187700.0
2013-08-20 15:00:00,74.59,74.72,74.58,74.69,146700.0,56.4851,56.5835,56.4775,56.5608,146700.0
2013-08-20 15:05:00,74.69,74.8,74.68,74.71,92600.0,56.5608,56.6441,56.5532,56.5759,92600.0
2013-08-20 15:10:00,74.71,74.72,73.65,74.53,257900.0,56.5759,56.5835,55.7732,56.4396,257900.0
2013-08-20 15:15:00,74.53,74.64,74.52,74.61,136900.0,56.4396,56.5229,56.4321,56.5002,136900.0
2013-08-20 15:20:00,74.61,74.62,74.41,74.58,229600.0,56.5002,56.5078,56.3488,56.4775,229600.0
2013-08-20 15:25:00,74.57,74.6,74.43,74.51,160500.0,56.4699,56.4926,56.3639,56.4245,160500.0
2013-08-20 15:30:00,74.52,74.6,74.48,74.53,139400.0,56.4321,56.4926,56.4018,56.4396,139400.0
2013-08-20 15:35:00,74.53,74.57,74.41,74.48,202800.0,56.4396,56.4699,56.3488,56.4018,202800.0
2013-08-20 15:40:00,74.49,74.5,74.39,74.47,210900.0,56.4093,56.4169,56.3336,56.3942,210900.0
2013-08-20 15:45:00,74.47,74.54,74.4,74.52,247400.0,56.3942,56.4472,56.3412,56.4321,247400.0
2013-08-20 15:50:00,74.53,74.57,74.47,74.5,284100.0,56.4396,56.4699,56.3942,56.4169,284100.0
2013-08-20 15:55:00,74.49,74.53,74.29,74.3,729900.0,56.4093,56.4396,56.2579,56.2655,729900.0
2013-08-21 09:30:00,74.6,74.89,74.37,74.64,415600.0,56.4926,56.7123,56.3185,56.5229,415600.0
2013-08-21 09:35:00,74.65,74.66,74.4,74.42,186900.0,56.5305,56.5381,56.3412,56.3563,186900.0
2013-08-21 09:40:00,74.45,74.64,74.32,74.55,171900.0,56.3791,56.5229,56.2806,56.4548,171900.0
2013-08-21 09:45:00,74.54,74.83,74.51,74.72,280500.0,56.4472,56.6668,56.4245,56.5835,280500.0
2013-08-21 09:50:00,74.72,74.85,74.48,74.49,226100.0,56.5835,56.682,56.4018,56.4093,226100.0
2013-08-21 09:55:00,74.48,74.51,74.12,74.4,287000.0,56.4018,56.4245,56.1292,56.3412,287000.0
2013-08-21 10:00:00,74.38,74.8,74.37,74.79,327800.0,56.326,56.6441,56.3185,56.6365,327800.0
2013-08-21 10:05:00,74.79,74.83,74.68,74.78,249300.0,56.6365,56.6668,56.5532,56.629,249300.0
2013-08-21 10:10:00,74.77,74.88,74.57,74.57,137300.0,56.6214,56.7047,56.4699,56.4699,137300.0
2013-08-21 10:15:00,74.59,74.85,74.56,74.79,127700.0,56.4851,56.682,56.4624,56.6365,127700.0
2013-08-21 10:20:00,74.81,75.25,74.79,75.2,288600.0,56.6517,56.9849,56.6365,56.947,288600.0
2013-08-21 10:25:00,75.2,75.2,74.95,75.13,253000.0,56.947,56.947,56.7577,56.894,253000.0
2013-08-21 10:30:00,75.12,75.33,75.07,75.25,171700.0,56.8864,57.0455,56.8486,56.9849,171700.0
2013-08-21 10:35:00,75.26,75.28,75.1,75.27,168400.0,56.9924,57.0076,56.8713,57.0,168400.0
2013-08-21 10:40:00,75.27,75.33,75.03,75.14,123800.0,57.0,57.0455,56.8183,56.9016,123800.0
2013-08-21 10:45:00,75.14,75.17,75.03,75.17,122200.0,56.9016,56.9243,56.8183,56.9243,122200.0
2013-08-21 10:50:00,75.16,75.17,75.03,75.04,75000.0,56.9167,56.9243,56.8183,56.8258,75000.0
2013-08-21 10:55:00,75.04,75.12,75.01,75.06,92500.0,56.8258,56.8864,56.8031,56.841,92500.0
2013-08-21 11:00:00,75.05,75.13,75.0,75.08,97400.0,56.8334,56.894,56.7956,56.8561,97400.0
2013-08-21 11:05:00,75.08,75.17,75.0,75.01,65200.0,56.8561,56.9243,56.7956,56.8031,65200.0
2013-08-21 11:10:00,75.0,75.01,74.85,74.88,81500.0,56.7956,56.8031,56.682,56.7047,81500.0
2013-08-21 11:15:00,74.87,74.98,74.85,74.92,53800.0,56.6971,56.7804,56.682,56.735,53800.0
2013-08-21 11:20:00,74.92,74.93,74.71,74.71,102700.0,56.735,56.7425,56.5759,56.5759,102700.0
2013-08-21 11:25:00,74.72,74.74,74.41,74.45,138500.0,56.5835,56.5987,56.3488,56.3791,138500.0
2013-08-21 11:30:00,74.46,74.7,74.42,74.7,91100.0,56.3866,56.5684,56.3563,56.5684,91100.0
2013-08-21 11:35:00,74.7,74.76,74.5,74.52,82500.0,56.5684,56.6138,56.4169,56.4321,82500.0
2013-08-21 11:40:00,74.52,74.54,74.4,74.54,95400.0,56.4321,56.4472,56.3412,56.4472,95400.0
2013-08-21 11:45:00,74.54,74.57,74.35,74.37,57200.0,56.4472,56.4699,56.3033,56.3185,57200.0
2013-08-21 11:50:00,74.38,74.48,74.33,74.48,47600.0,56.326,56.4018,56.2882,56.4018,47600.0
2013-08-21 11:55:00,74.47,74.53,74.39,74.52,42500.0,56.3942,56.4396,56.3336,56.4321,42500.0
2013-08-21 12:00:00,74.53,74.58,74.48,74.48,40800.0,56.4396,56.4775,56.4018,56.4018,40800.0
2013-08-21 12:05:00,74.49,74.5,74.37,74.43,38000.0,56.4093,56.4169,56.3185,56.3639,38000.0
2013-08-21 12:10:00,74.42,74.6,74.42,74.5,50200.0,56.3563,56.4926,56.3563,56.4169,50200.0
2013-08-21 12:15:00,74.5,74.53,74.43,74.52,26400.0,56.4169,56.4396,56.3639,56.4321,26400.0
2013-08-21 12:20:00,74.52,74.52,74.31,74.32,75300.0,56.4321,56.4321,56.273,56.2806,75300.0
2013-08-21 12:25:00,74.32,74.35,74.25,74.33,53100.0,56.2806,56.3033,56.2276,56.2882,53100.0
2013-08-21 12:30:00,74.34,74.4,74.25,74.3,62500.0,56.2958,56.3412,56.2276,56.2655,62500.0
2013-08-21 12:35:00,74.3,74.31,74.17,74.2,94800.0,56.2655,56.273,56.167,56.1897,94800.0
2013-08-21 12:40:00,74.21,74.21,74.17,74.2,78300.0,56.1973,56.1973,56.167,56.1897,78300.0
2013-08-21 12:45:00,74.21,74.3,74.18,74.18,77400.0,56.1973,56.2655,56.1746,56.1746,77400.0
2013-08-21 12:50:00,74.18,74.19,74.03,74.06,138900.0,56.1746,56.1822,56.061,56.0837,138900.0
2013-08-21 12:55:00,74.06,74.09,74.04,74.07,79000.0,56.0837,56.1064,56.0686,56.0913,79000.0
2013-08-21 13:00:00,74.07,74.08,73.87,73.91,183000.0,56.0913,56.0989,55.9398,55.9701,183000.0
2013-08-21 13:05:00,73.92,74.02,73.81,74.0,107700.0,55.9777,56.0534,55.8944,56.0383,107700.0
2013-08-21 13:10:00,74.0,74.22,74.0,74.2,66000.0,56.0383,56.2049,56.0383,56.1897,66000.0
2013-08-21 13:15:00,74.21,74.3,74.2,74.23,80900.0,56.1973,56.2655,56.1897,56.2125,80900.0
2013-08-21 13:20:00,74.23,74.24,74.16,74.16,56700.0,56.2125,56.22,56.1594,56.1594,56700.0
2013-08-21 13:25:00,74.16,74.16,74.05,74.06,55000.0,56.1594,56.1594,56.0761,56.0837,55000.0
2013-08-21 13:30:00,74.06,74.16,74.06,74.09,43500.0,56.0837,56.1594,56.0837,56.1064,43500.0
2013-08-21 13:35:00,74.1,74.18,74.08,74.16,46400.0,56.114,56.1746,56.0989,56.1594,46400.0
2013-08-21 13:40:00,74.17,74.17,74.06,74.06,74000.0,56.167,56.167,56.0837,56.0837,74000.0
2013-08-21 13:45:00,74.07,74.1,73.96,73.99,71800.0,56.0913,56.114,56.008,56.0307,71800.0
2013-08-21 13:50:00,73.99,74.06,73.96,74.06,67900.0,56.0307,56.0837,56.008,56.0837,67900.0
2013-08-21 13:55:00,74.05,74.06,73.98,74.02,82000.0,56.0761,56.0837,56.0231,56.0534,82000.0
2013-08-21 14:00:00,74.02,74.02,73.7,73.75,203700.0,56.0534,56.0534,55.8111,55.849,203700.0
2013-08-21 14:05:00,73.75,73.82,73.43,73.82,207200.0,55.849,55.902,55.6066,55.902,207200.0
2013-08-21 14:10:00,73.83,74.0,73.79,73.82,109800.0,55.9095,56.0383,55.8793,55.902,109800.0
2013-08-21 14:15:00,73.84,73.91,73.72,73.82,93400.0,55.9171,55.9701,55.8262,55.902,93400.0
2013-08-21 14:20:00,73.81,73.86,73.67,73.8,101600.0,55.8944,55.9323,55.7884,55.8868,101600.0
2013-08-21 14:25:00,73.8,73.94,73.77,73.93,76500.0,55.8868,55.9928,55.8641,55.9853,76500.0
2013-08-21 14:30:00,73.92,74.22,73.91,74.16,134900.0,55.9777,56.2049,55.9701,56.1594,134900.0
2013-08-21 14:35:00,74.15,74.27,74.07,74.08,107700.0,56.1519,56.2427,56.0913,56.0989,107700.0
2013-08-21 14:40:00,74.08,74.2,74.07,74.14,89100.0,56.0989,56.1897,56.0913,56.1443,89100.0
2013-08-21 14:45:00,74.18,74.33,74.14,74.25,121600.0,56.1746,56.2882,56.1443,56.2276,121600.0
2013-08-21 14:50:00,74.25,74.27,74.19,74.2,75300.0,56.2276,56.2427,56.1822,56.1897,75300.0
2013-08-21 14:55:00,74.21,74.23,74.16,74.16,82900.0,56.1973,56.2125,56.1594,56.1594,82900.0
2013-08-21 15:00:00,74.17,74.23,74.09,74.11,111800.0,56.167,56.2125,56.1064,56.1216,111800.0
2013-08-21 15:05:00,74.12,74.17,74.0,74.09,95600.0,56.1292,56.167,56.0383,56.1064,95600.0
2013-08-21 15:10:00,74.08,74.26,74.01,74.24,150500.0,56.0989,56.2352,56.0459,56.22,150500.0
2013-08-21 15:15:00,74.23,74.24,74.08,74.08,126600.0,56.2125,56.22,56.0989,56.0989,126600.0
2013-08-21 15:20:00,74.08,74.13,74.02,74.11,140500.0,56.0989,56.1367,56.0534,56.1216,140500.0
2013-08-21 15:25:00,74.11,74.16,74.09,74.15,101600.0,56.1216,56.1594,56.1064,56.1519,101600.0
2013-08-21 15:30:00,74.15,74.17,74.06,74.15,118100.0,56.1519,56.167,56.0837,56.1519,118100.0
2013-08-21 15:35:00,74.15,74.19,74.01,74.05,113600.0,56.1519,56.1822,56.0459,56.0761,113600.0
2013-08-21 15:40:00,74.04,74.06,73.89,73.92,145900.0,56.0686,56.0837,55.955,55.9777,145900.0
2013-08-21 15:45:00,73.89,73.92,73.66,73.74,257500.0,55.955,55.9777,55.7808,55.8414,257500.0
2013-08-21 15:50:00,73.74,73.88,73.73,73.75,200200.0,55.8414,55.9474,55.8338,55.849,200200.0
2013-08-21 15:55:00,73.74,73.83,73.66,73.72,363500.0,55.8414,55.9095,55.7808,55.8262,363500.0
2013-08-22 09:30:00,73.91,74.0,73.75,73.94,229200.0,55.9701,56.0383,55.849,55.9928,229200.0
2013-08-22 09:35:00,73.95,74.09,73.92,74.0,113300.0,56.0004,56.1064,55.9777,56.0383,113300.0
2013-08-22 09:40:00,74.04,74.11,74.0,74.11,160400.0,56.0686,56.1216,56.0383,56.1216,160400.0
2013-08-22 09:45:00,74.11,74.16,73.87,73.89,145600.0,56.1216,56.1594,55.9398,55.955,145600.0
2013-08-22 09:50:00,73.87,73.87,73.63,73.63,174200.0,55.9398,55.9398,55.7581,55.7581,174200.0
2013-08-22 09:55:00,73.63,73.89,73.61,73.63,128400.0,55.7581,55.955,55.7429,55.7581,128400.0
2013-08-22 10:00:00,73.63,73.81,73.63,73.65,147900.0,55.7581,55.8944,55.7581,55.7732,147900.0
2013-08-22 10:05:00,73.66,73.72,73.59,73.62,105300.0,55.7808,55.8262,55.7278,55.7505,105300.0
2013-08-22 10:10:00,73.59,73.75,73.59,73.7,150400.0,55.7278,55.849,55.7278,55.8111,150400.0
2013-08-22 10:15:00,73.71,73.96,73.7,73.93,107000.0,55.8187,56.008,55.8111,55.9853,107000.0
2013-08-22 10:20:00,73.93,74.15,73.91,74.04,130400.0,55.9853,56.1519,55.9701,56.0686,130400.0
2013-08-22 10:25:00,74.05,74.06,73.9,73.97,87700.0,56.0761,56.0837,55.9626,56.0156,87700.0
2013-08-22 10:30:00,73.97,74.01,73.91,74.0,68900.0,56.0156,56.0459,55.9701,56.0383,68900.0
2013-08-22 10:35:00,73.99,74.17,73.97,74.17,136300.0,56.0307,56.167,56.0156,56.167,136300.0
2013-08-22 10:40:00,74.17,74.2,74.03,74.07,72800.0,56.167,56.1897,56.061,56.0913,72800.0
2013-08-22 10:45:00,74.06,74.1,74.01,74.01,59600.0,56.0837,56.114,56.0459,56.0459,59600.0
2013-08-22 10:50:00,74.02,74.03,73.87,73.87,69200.0,56.0534,56.061,55.9398,55.9398,69200.0
2013-08-22 10:55:00,73.88,74.0,73.82,73.83,122800.0,55.9474,56.0383,55.902,55.9095,122800.0
2013-08-22 11:00:00,73.83,73.85,73.8,73.81,49400.0,55.9095,55.9247,55.8868,55.8944,49400.0
2013-08-22 11:05:00,73.81,73.82,73.71,73.76,120100.0,55.8944,55.902,55.8187,55.8565,120100.0
2013-08-22 11:10:00,73.75,73.88,73.75,73.78,68100.0,55.849,55.9474,55.849,55.8717,68100.0
2013-08-22 11:15:00,73.77,73.82,73.72,73.81,67700.0,55.8641,55.902,55.8262,55.8944,67700.0
2013-08-22 11:20:00,73.81,73.88,73.79,73.86,87900.0,55.8944,55.9474,55.8793,55.9323,87900.0
2013-08-22 11:25:00,73.87,73.87,73.76,73.8,93300.0,55.9398,55.9398,55.8565,55.8868,93300.0
2013-08-22 11:30:00,73.8,73.85,73.8,73.83,54100.0,55.8868,55.9247,55.8868,55.9095,54100.0
2013-08-22 11:35:00,73.83,73.84,73.77,73.8,91500.0,55.9095,55.9171,55.8641,55.8868,91500.0
2013-08-22 11:40:00,73.8,73.83,73.78,73.83,65300.0,55.8868,55.9095,55.8717,55.9095,65300.0
2013-08-22 11:45:00,73.83,73.9,73.83,73.88,76000.0,55.9095,55.9626,55.9095,55.9474,76000.0
2013-08-22 11:50:00,73.88,73.9,73.8,73.83,49400.0,55.9474,55.9626,55.8868,55.9095,49400.0
2013-08-22 11:55:00,73.83,73.86,73.81,73.86,57300.0,55.9095,55.9323,55.8944,55.9323,57300.0
2013-08-22 12:00:00,73.86,73.88,73.84,73.84,31800.0,55.9323,55.9474,55.9171,55.9171,31800.0
2013-08-22 12:05:00,73.85,73.94,73.84,73.87,59800.0,55.9247,55.9928,55.9171,55.9398,59800.0
2013-08-22 12:10:00,73.86,73.92,73.85,73.89,28800.0,55.9323,55.9777,55.9247,55.955,28800.0
2013-08-22 12:15:00,73.89,73.89,73.83,73.84,28200.0,55.955,55.955,55.9095,55.9171,28200.0
2013-08-22 12:20:00,73.84,73.86,73.73,73.74,35000.0,55.9171,55.9323,55.8338,55.8414,35000.0
2013-08-22 12:25:00,73.73,73.73,73.65,73.67,55300.0,55.8338,55.8338,55.7732,55.7884,55300.0
2013-08-22 12:30:00,73.67,73.71,73.66,73.66,23500.0,55.7884,55.8187,55.7808,55.7808,23500.0
2013-08-22 12:35:00,73.66,73.69,73.63,73.66,36500.0,55.7808,55.8035,55.7581,55.7808,36500.0
2013-08-22 12:40:00,73.65,73.73,73.65,73.67,20900.0,55.7732,55.8338,55.7732,55.7884,20900.0
2013-08-22 12:45:00,73.68,73.69,73.57,73.58,48500.0,55.796,55.8035,55.7127,55.7202,48500.0
2013-08-22 12:50:00,73.57,73.58,73.41,73.42,74300.0,55.7127,55.7202,55.5915,55.5991,74300.0
2013-08-22 12:55:00,73.42,73.48,73.35,73.47,65300.0,55.5991,55.6445,55.5461,55.6369,65300.0
2013-08-22 13:00:00,73.46,73.55,73.43,73.55,49600.0,55.6294,55.6975,55.6066,55.6975,49600.0
2013-08-22 13:05:00,73.54,73.54,73.5,73.51,33200.0,55.6899,55.6899,55.6596,55.6672,33200.0
2013-08-22 13:10:00,73.52,73.64,73.51,73.62,43000.0,55.6748,55.7657,55.6672,55.7505,43000.0
2013-08-22 13:15:00,73.61,73.63,73.57,73.6,28000.0,55.7429,55.7581,55.7127,55.7354,28000.0
2013-08-22 13:20:00,73.61,73.61,73.53,73.53,30500.0,55.7429,55.7429,55.6824,55.6824,30500.0
2013-08-22 13:25:00,73.54,73.55,73.51,73.54,34500.0,55.6899,55.6975,55.6672,55.6899,34500.0
2013-08-22 13:30:00,73.54,73.56,73.51,73.53,30200.0,55.6899,55.7051,55.6672,55.6824,30200.0
2013-08-22 13:35:00,73.53,73.59,73.52,73.54,23500.0,55.6824,55.7278,55.6748,55.6899,23500.0
2013-08-22 13:40:00,73.53,73.54,73.5,73.51,28200.0,55.6824,55.6899,55.6596,55.6672,28200.0
2013-08-22 13:45:00,73.5,73.51,73.43,73.44,34900.0,55.6596,55.6672,55.6066,55.6142,34900.0
2013-08-22 13:50:00,73.44,73.51,73.39,73.5,52300.0,55.6142,55.6672,55.5763,55.6596,52300.0
2013-08-22 13:55:00,73.5,73.51,73.45,73.49,31700.0,55.6596,55.6672,55.6218,55.6521,31700.0
2013-08-22 14:00:00,73.49,73.6,73.49,73.56,34600.0,55.6521,55.7354,55.6521,55.7051,34600.0
2013-08-22 14:05:00,73.57,73.69,73.53,73.58,55700.0,55.7127,55.8035,55.6824,55.7202,55700.0
2013-08-22 14:10:00,73.57,73.63,73.54,73.57,27300.0,55.7127,55.7581,55.6899,55.7127,27300.0
2013-08-22 14:15:00,73.58,73.64,73.57,73.6,39700.0,55.7202,55.7657,55.7127,55.7354,39700.0
2013-08-22 14:20:00,73.62,73.66,73.6,73.65,47400.0,55.7505,55.7808,55.7354,55.7732,47400.0
2013-08-22 14:25:00,73.65,73.66,73.63,73.65,37700.0,55.7732,55.7808,55.7581,55.7732,37700.0
2013-08-22 14:30:00,73.65,73.72,73.65,73.65,29800.0,55.7732,55.8262,55.7732,55.7732,29800.0
2013-08-22 14:35:00,73.66,73.66,73.59,73.64,52600.0,55.7808,55.7808,55.7278,55.7657,52600.0
2013-08-22 14:40:00,73.62,73.64,73.6,73.61,41300.0,55.7505,55.7657,55.7354,55.7429,41300.0
2013-08-22 14:45:00,73.61,73.7,73.55,73.66,54100.0,55.7429,55.8111,55.6975,55.7808,54100.0
2013-08-22 14:50:00,73.67,73.68,73.65,73.68,29300.0,55.7884,55.796,55.7732,55.796,29300.0
2013-08-22 14:55:00,73.67,73.7,73.65,73.66,29200.0,55.7884,55.8111,55.7732,55.7808,29200.0
2013-08-22 15:00:00,73.65,73.68,73.59,73.6,24100.0,55.7732,55.796,55.7278,55.7354,24100.0
2013-08-22 15:05:00,73.6,73.75,73.6,73.75,53800.0,55.7354,55.849,55.7354,55.849,53800.0
2013-08-22 15:10:00,73.74,73.76,73.68,73.75,62100.0,55.8414,55.8565,55.796,55.849,62100.0
2013-08-22 15:15:00,73.75,73.81,73.72,73.78,82700.0,55.849,55.8944,55.8262,55.8717,82700.0
2013-08-22 15:20:00,73.78,73.78,73.74,73.77,47500.0,55.8717,55.8717,55.8414,55.8641,47500.0
2013-08-22 15:25:00,73.77,73.87,73.7,73.81,103500.0,55.8641,55.9398,55.8111,55.8944,103500.0
2013-08-22 15:30:00,73.82,73.9,73.8,73.85,87100.0,55.902,55.9626,55.8868,55.9247,87100.0
2013-08-22 15:35:00,73.85,74.04,73.84,73.99,165400.0,55.9247,56.0686,55.9171,56.0307,165400.0
2013-08-22 15:40:00,74.0,74.07,73.99,74.02,131500.0,56.0383,56.0913,56.0307,56.0534,131500.0
2013-08-22 15:45:00,74.02,74.12,74.01,74.09,253800.0,56.0534,56.1292,56.0459,56.1064,253800.0
2013-08-22 15:50:00,74.09,74.1,73.98,74.06,170500.0,56.1064,56.114,56.0231,56.0837,170500.0
2013-08-22 15:55:00,74.06,74.13,73.99,74.0,296300.0,56.0837,56.1367,56.0307,56.0383,296300.0
2013-08-23 09:30:00,74.15,74.15,73.81,73.95,184700.0,56.1519,56.1519,55.8944,56.0004,184700.0
2013-08-23 09:35:00,73.95,74.18,73.81,74.16,89600.0,56.0004,56.1746,55.8944,56.1594,89600.0
2013-08-23 09:40:00,74.16,74.2,73.85,73.85,94100.0,56.1594,56.1897,55.9247,55.9247,94100.0
2013-08-23 09:45:00,73.86,73.96,73.84,73.89,56200.0,55.9323,56.008,55.9171,55.955,56200.0
2013-08-23 09:50:00,73.9,73.9,73.76,73.86,55100.0,55.9626,55.9626,55.8565,55.9323,55100.0
2013-08-23 09:55:00,73.85,73.86,73.74,73.77,69300.0,55.9247,55.9323,55.8414,55.8641,69300.0
2013-08-23 10:00:00,73.75,73.79,73.16,73.18,397700.0,55.849,55.8793,55.4022,55.4173,397700.0
2013-08-23 10:05:00,73.17,73.34,73.11,73.31,350800.0,55.4097,55.5385,55.3643,55.5158,350800.0
2013-08-23 10:10:00,73.32,73.56,73.25,73.48,140200.0,55.5233,55.7051,55.4703,55.6445,140200.0
2013-08-23 10:15:00,73.47,73.63,73.45,73.62,81600.0,55.6369,55.7581,55.6218,55.7505,81600.0
2013-08-23 10:20:00,73.62,73.66,73.46,73.57,138800.0,55.7505,55.7808,55.6294,55.7127,138800.0
2013-08-23 10:25:00,73.59,73.62,73.43,73.53,69900.0,55.7278,55.7505,55.6066,55.6824,69900.0
2013-08-23 10:30:00,73.54,73.67,73.52,73.6,86100.0,55.6899,55.7884,55.6748,55.7354,86100.0
2013-08-23 10:35:00,73.6,73.64,73.53,73.58,51200.0,55.7354,55.7657,55.6824,55.7202,51200.0
2013-08-23 10:40:00,73.58,73.65,73.54,73.54,121800.0,55.7202,55.7732,55.6899,55.6899,121800.0
2013-08-23 10:45:00,73.54,73.59,73.52,73.56,69600.0,55.6899,55.7278,55.6748,55.7051,69600.0
2013-08-23 10:50:00,73.57,73.69,73.56,73.69,74000.0,55.7127,55.8035,55.7051,55.8035,74000.0
2013-08-23 10:55:00,73.7,73.7,73.56,73.56,86300.0,55.8111,55.8111,55.7051,55.7051,86300.0
2013-08-23 11:00:00,73.57,73.59,73.52,73.52,92200.0,55.7127,55.7278,55.6748,55.6748,92200.0
2013-08-23 11:05:00,73.52,73.54,73.46,73.48,65400.0,55.6748,55.6899,55.6294,55.6445,65400.0
2013-08-23 11:10:00,73.49,73.53,73.45,73.46,78000.0,55.6521,55.6824,55.6218,55.6294,78000.0
2013-08-23 11:15:00,73.45,73.57,73.45,73.53,93600.0,55.6218,55.7127,55.6218,55.6824,93600.0
2013-08-23 11:20:00,73.53,73.6,73.45,73.56,64700.0,55.6824,55.7354,55.6218,55.7051,64700.0
2013-08-23 11:25:00,73.58,73.58,73.51,73.54,43400.0,55.7202,55.7202,55.6672,55.6899,43400.0
2013-08-23 11:30:00,73.55,73.59,73.52,73.58,44000.0,55.6975,55.7278,55.6748,55.7202,44000.0
2013-08-23 11:35:00,73.59,73.64,73.53,73.61,65600.0,55.7278,55.7657,55.6824,55.7429,65600.0
2013-08-23 11:40:00,73.61,73.62,73.56,73.57,46500.0,55.7429,55.7505,55.7051,55.7127,46500.0
2013-08-23 11:45:00,73.58,73.69,73.58,73.65,49700.0,55.7202,55.8035,55.7202,55.7732,49700.0
2013-08-23 11:50:00,73.65,73.67,73.62,73.64,49600.0,55.7732,55.7884,55.7505,55.7657,49600.0
2013-08-23 11:55:00,73.65,73.65,73.53,73.54,56400.0,55.7732,55.7732,55.6824,55.6899,56400.0
2013-08-23 12:00:00,73.55,73.56,73.45,73.46,92700.0,55.6975,55.7051,55.6218,55.6294,92700.0
2013-08-23 12:05:00,73.46,73.5,73.44,73.47,45800.0,55.6294,55.6596,55.6142,55.6369,45800.0
2013-08-23 12:10:00,73.48,73.52,73.46,73.47,101700.0,55.6445,55.6748,55.6294,55.6369,101700.0
2013-08-23 12:15:00,73.47,73.52,73.45,73.5,89300.0,55.6369,55.6748,55.6218,55.6596,89300.0
2013-08-23 12:20:00,73.51,73.51,73.47,73.5,79300.0,55.6672,55.6672,55.6369,55.6596,79300.0
2013-08-23 12:25:00,73.5,73.53,73.45,73.48,48300.0,55.6596,55.6824,55.6218,55.6445,48300.0
2013-08-23 12:30:00,73.49,73.5,73.4,73.41,76900.0,55.6521,55.6596,55.5839,55.5915,76900.0
2013-08-23 12:35:00,73.42,73.49,73.41,73.46,47700.0,55.5991,55.6521,55.5915,55.6294,47700.0
2013-08-23 12:40:00,73.46,73.46,73.29,73.29,101000.0,55.6294,55.6294,55.5006,55.5006,101000.0
2013-08-23 12:45:00,73.29,73.39,73.29,73.35,50600.0,55.5006,55.5763,55.5006,55.5461,50600.0
2013-08-23 12:50:00,73.35,73.36,73.29,73.36,45600.0,55.5461,55.5536,55.5006,55.5536,45600.0
2013-08-23 12:55:00,73.36,73.42,73.34,73.38,59500.0,55.5536,55.5991,55.5385,55.5688,59500.0
2013-08-23 13:00:00,73.37,73.4,73.28,73.4,38500.0,55.5612,55.5839,55.493,55.5839,38500.0
2013-08-23 13:05:00,73.41,73.44,73.31,73.33,37600.0,55.5915,55.6142,55.5158,55.5309,37600.0
2013-08-23 13:10:00,73.32,73.37,73.3,73.31,29500.0,55.5233,55.5612,55.5082,55.5158,29500.0
2013-08-23 13:15:00,73.3,73.36,73.28,73.32,41000.0,55.5082,55.5536,55.493,55.5233,41000.0
2013-08-23 13:20:00,73.31,73.47,73.3,73.46,25100.0,55.5158,55.6369,55.5082,55.6294,25100.0
2013-08-23 13:25:00,73.46,73.47,73.37,73.39,50400.0,55.6294,55.6369,55.5612,55.5763,50400.0
2013-08-23 13:30:00,73.39,73.5,73.38,73.5,39300.0,55.5763,55.6596,55.5688,55.6596,39300.0
2013-08-23 13:35:00,73.49,73.54,73.44,73.53,25900.0,55.6521,55.6899,55.6142,55.6824,25900.0
2013-08-23 13:40:00,73.54,73.56,73.48,73.49,44000.0,55.6899,55.7051,55.6445,55.6521,44000.0
2013-08-23 13:45:00,73.49,73.52,73.48,73.5,34000.0,55.6521,55.6748,55.6445,55.6596,34000.0
2013-08-23 13:50:00,73.5,73.58,73.5,73.53,31800.0,55.6596,55.7202,55.6596,55.6824,31800.0
2013-08-23 13:55:00,73.53,73.55,73.5,73.52,35300.0,55.6824,55.6975,55.6596,55.6748,35300.0
2013-08-23 14:00:00,73.52,73.55,73.48,73.55,45500.0,55.6748,55.6975,55.6445,55.6975,45500.0
2013-08-23 14:05:00,73.55,73.56,73.5,73.5,46000.0,55.6975,55.7051,55.6596,55.6596,46000.0
2013-08-23 14:10:00,73.51,73.57,73.51,73.52,43200.0,55.6672,55.7127,55.6672,55.6748,43200.0
2013-08-23 14:15:00,73.5,73.53,73.48,73.51,62000.0,55.6596,55.6824,55.6445,55.6672,62000.0
2013-08-23 14:20:00,73.5,73.55,73.49,73.54,31200.0,55.6596,55.6975,55.6521,55.6899,31200.0
2013-08-23 14:25:00,73.53,73.55,73.5,73.52,40900.0,55.6824,55.6975,55.6596,55.6748,40900.0
2013-08-23 14:30:00,73.52,73.59,73.51,73.59,44900.0,55.6748,55.7278,55.6672,55.7278,44900.0
2013-08-23 14:35:00,73.6,73.65,73.59,73.62,56500.0,55.7354,55.7732,55.7278,55.7505,56500.0
2013-08-23 14:40:00,73.62,73.64,73.54,73.64,31000.0,55.7505,55.7657,55.6899,55.7657,31000.0
2013-08-23 14:45:00,73.64,73.64,73.47,73.48,80900.0,55.7657,55.7657,55.6369,55.6445,80900.0
2013-08-23 14:50:00,73.48,73.64,73.47,73.64,29700.0,55.6445,55.7657,55.6369,55.7657,29700.0
2013-08-23 14:55:00,73.63,73.73,73.61,73.68,76800.0,55.7581,55.8338,55.7429,55.796,76800.0
2013-08-23 15:00:00,73.68,73.68,73.59,73.65,45900.0,55.796,55.796,55.7278,55.7732,45900.0
2013-08-23 15:05:00,73.65,73.69,73.62,73.66,61800.0,55.7732,55.8035,55.7505,55.7808,61800.0
2013-08-23 15:10:00,73.65,73.74,73.65,73.68,132400.0,55.7732,55.8414,55.7732,55.796,132400.0
2013-08-23 15:15:00,73.69,73.75,73.69,73.74,89900.0,55.8035,55.849,55.8035,55.8414,89900.0
2013-08-23 15:20:00,73.74,73.77,73.7,73.77,81500.0,55.8414,55.8641,55.8111,55.8641,81500.0
2013-08-23 15:25:00,73.77,73.84,73.77,73.81,85700.0,55.8641,55.9171,55.8641,55.8944,85700.0
2013-08-23 15:30:00,73.8,73.86,73.76,73.84,138800.0,55.8868,55.9323,55.8565,55.9171,138800.0
2013-08-23 15:35:00,73.84,73.94,73.84,73.92,123400.0,55.9171,55.9928,55.9171,55.9777,123400.0
2013-08-23 15:40:00,73.92,73.93,73.82,73.9,102600.0,55.9777,55.9853,55.902,55.9626,102600.0
2013-08-23 15:45:00,73.91,74.0,73.9,73.98,226100.0,55.9701,56.0383,55.9626,56.0231,226100.0
2013-08-23 15:50:00,73.98,74.0,73.94,74.0,98700.0,56.0231,56.0383,55.9928,56.0383,98700.0
2013-08-23 15:55:00,73.99,74.01,73.85,73.89,465000.0,56.0307,56.0459,55.9247,55.955,465000.0
2013-08-26 09:30:00,73.83,74.03,73.82,73.95,148600.0,55.9095,56.061,55.902,56.0004,148600.0
2013-08-26 09:35:00,73.95,74.13,73.86,74.06,80500.0,56.0004,56.1367,55.9323,56.0837,80500.0
2013-08-26 09:40:00,74.07,74.23,74.07,74.19,131400.0,56.0913,56.2125,56.0913,56.1822,131400.0
2013-08-26 09:45:00,74.2,74.49,74.19,74.43,140600.0,56.1897,56.4093,56.1822,56.3639,140600.0
2013-08-26 09:50:00,74.43,74.75,74.42,74.67,180800.0,56.3639,56.6062,56.3563,56.5457,180800.0
2013-08-26 09:55:00,74.67,74.83,74.65,74.75,182300.0,56.5457,56.6668,56.5305,56.6062,182300.0
2013-08-26 10:00:00,74.73,74.97,74.68,74.96,128900.0,56.5911,56.7728,56.5532,56.7653,128900.0
2013-08-26 10:05:00,74.96,75.27,74.9,75.26,306100.0,56.7653,57.0,56.7198,56.9924,306100.0
2013-08-26 10:10:00,75.26,75.47,75.25,75.43,256500.0,56.9924,57.1515,56.9849,57.1212,256500.0
2013-08-26 10:15:00,75.43,75.43,75.3,75.33,151700.0,57.1212,57.1212,57.0227,57.0455,151700.0
2013-08-26 10:20:00,75.32,75.53,75.26,75.52,212600.0,57.0379,57.1969,56.9924,57.1893,212600.0
2013-08-26 10:25:00,75.53,75.6,75.49,75.58,177000.0,57.1969,57.2499,57.1666,57.2348,177000.0
2013-08-26 10:30:00,75.59,75.65,75.46,75.61,248400.0,57.2423,57.2878,57.1439,57.2575,248400.0
2013-08-26 10:35:00,75.6,75.73,75.58,75.71,161100.0,57.2499,57.3484,57.2348,57.3332,161100.0
2013-08-26 10:40:00,75.72,75.78,75.67,75.7,183800.0,57.3408,57.3862,57.3029,57.3256,183800.0
2013-08-26 10:45:00,75.69,75.9,75.69,75.82,197600.0,57.3181,57.4771,57.3181,57.4165,197600.0
2013-08-26 10:50:00,75.8,75.87,75.76,75.86,119300.0,57.4014,57.4544,57.3711,57.4468,119300.0
2013-08-26 10:55:00,75.85,75.97,75.83,75.89,161500.0,57.4392,57.5301,57.4241,57.4695,161500.0
2013-08-26 11:00:00,75.9,75.91,75.82,75.85,123700.0,57.4771,57.4847,57.4165,57.4392,123700.0
2013-08-26 11:05:00,75.86,75.87,75.77,75.79,100000.0,57.4468,57.4544,57.3787,57.3938,100000.0
2013-08-26 11:10:00,75.79,75.83,75.64,75.66,164000.0,57.3938,57.4241,57.2802,57.2954,164000.0
2013-08-26 11:15:00,75.67,75.69,75.53,75.69,112300.0,57.3029,57.3181,57.1969,57.3181,112300.0
2013-08-26 11:20:00,75.69,75.69,75.63,75.65,102400.0,57.3181,57.3181,57.2726,57.2878,102400.0
2013-08-26 11:25:00,75.65,75.8,75.65,75.73,137400.0,57.2878,57.4014,57.2878,57.3484,137400.0
2013-08-26 11:30:00,75.73,75.9,75.73,75.82,186600.0,57.3484,57.4771,57.3484,57.4165,186600.0
2013-08-26 11:35:00,75.81,75.84,75.79,75.82,73600.0,57.4089,57.4317,57.3938,57.4165,73600.0
2013-08-26 11:40:00,75.82,75.85,75.72,75.73,67000.0,57.4165,57.4392,57.3408,57.3484,67000.0
2013-08-26 11:45:00,75.73,75.89,75.72,75.88,108900.0,57.3484,57.4695,57.3408,57.462,108900.0
2013-08-26 11:50:00,75.88,75.89,75.81,75.88,78900.0,57.462,57.4695,57.4089,57.462,78900.0
2013-08-26 11:55:00,75.88,75.89,75.84,75.84,94200.0,57.462,57.4695,57.4317,57.4317,94200.0
2013-08-26 12:00:00,75.84,75.84,75.65,75.67,122500.0,57.4317,57.4317,57.2878,57.3029,122500.0
2013-08-26 12:05:00,75.67,75.72,75.65,75.71,91000.0,57.3029,57.3408,57.2878,57.3332,91000.0
2013-08-26 12:10:00,75.71,75.79,75.69,75.78,45300.0,57.3332,57.3938,57.3181,57.3862,45300.0
2013-08-26 12:15:00,75.78,75.8,75.74,75.79,41700.0,57.3862,57.4014,57.3559,57.3938,41700.0
2013-08-26 12:20:00,75.8,75.95,75.78,75.93,124900.0,57.4014,57.515,57.3862,57.4998,124900.0
2013-08-26 12:25:00,75.93,75.97,75.89,75.93,78000.0,57.4998,57.5301,57.4695,57.4998,78000.0
2013-08-26 12:30:00,75.92,75.99,75.91,75.97,108400.0,57.4922,57.5453,57.4847,57.5301,108400.0
2013-08-26 12:35:00,75.97,75.97,75.88,75.97,115600.0,57.5301,57.5301,57.462,57.5301,115600.0
2013-08-26 12:40:00,75.97,76.1,75.96,76.03,183700.0,57.5301,57.6286,57.5225,57.5755,183700.0
2013-08-26 12:45:00,76.03,76.04,75.93,75.97,88000.0,57.5755,57.5831,57.4998,57.5301,88000.0
2013-08-26 12:50:00,75.96,76.05,75.96,76.02,56700.0,57.5225,57.5907,57.5225,57.568,56700.0
2013-08-26 12:55:00,76.03,76.1,76.01,76.08,81800.0,57.5755,57.6286,57.5604,57.6134,81800.0
2013-08-26 13:00:00,76.08,76.1,76.01,76.09,105900.0,57.6134,57.6286,57.5604,57.621,105900.0
2013-08-26 13:05:00,76.1,76.15,76.06,76.08,84600.0,57.6286,57.6664,57.5983,57.6134,84600.0
2013-08-26 13:10:00,76.07,76.07,76.0,76.02,84100.0,57.6058,57.6058,57.5528,57.568,84100.0
2013-08-26 13:15:00,76.02,76.06,76.01,76.05,116800.0,57.568,57.5983,57.5604,57.5907,116800.0
2013-08-26 13:20:00,76.05,76.06,76.02,76.05,62200.0,57.5907,57.5983,57.568,57.5907,62200.0
2013-08-26 13:25:00,76.04,76.05,76.0,76.01,74300.0,57.5831,57.5907,57.5528,57.5604,74300.0
2013-08-26 13:30:00,76.01,76.02,75.96,75.97,74400.0,57.5604,57.568,57.5225,57.5301,74400.0
2013-08-26 13:35:00,75.98,76.05,75.96,76.02,84200.0,57.5377,57.5907,57.5225,57.568,84200.0
2013-08-26 13:40:00,76.02,76.04,75.98,76.02,59400.0,57.568,57.5831,57.5377,57.568,59400.0
2013-08-26 13:45:00,76.01,76.05,76.01,76.01,42200.0,57.5604,57.5907,57.5604,57.5604,42200.0
2013-08-26 13:50:00,76.01,76.05,75.98,76.02,64400.0,57.5604,57.5907,57.5377,57.568,64400.0
2013-08-26 13:55:00,76.02,76.06,76.0,76.01,43800.0,57.568,57.5983,57.5528,57.5604,43800.0
2013-08-26 14:00:00,76.01,76.04,75.99,76.02,93200.0,57.5604,57.5831,57.5453,57.568,93200.0
2013-08-26 14:05:00,76.02,76.05,76.01,76.01,55500.0,57.568,57.5907,57.5604,57.5604,55500.0
2013-08-26 14:10:00,76.01,76.05,76.01,76.02,52100.0,57.5604,57.5907,57.5604,57.568,52100.0
2013-08-26 14:15:00,76.02,76.08,76.01,76.07,56900.0,57.568,57.6134,57.5604,57.6058,56900.0
2013-08-26 14:20:00,76.06,76.08,76.0,76.01,48800.0,57.5983,57.6134,57.5528,57.5604,48800.0
2013-08-26 14:25:00,76.01,76.03,76.0,76.0,50800.0,57.5604,57.5755,57.5528,57.5528,50800.0
2013-08-26 14:30:00,76.01,76.03,76.0,76.01,74000.0,57.5604,57.5755,57.5528,57.5604,74000.0
2013-08-26 14:35:00,76.01,76.03,75.91,75.91,96900.0,57.5604,57.5755,57.4847,57.4847,96900.0
2013-08-26 14:40:00,75.92,75.96,75.88,75.92,69300.0,57.4922,57.5225,57.462,57.4922,69300.0
2013-08-26 14:45:00,75.92,76.02,75.91,76.0,86000.0,57.4922,57.568,57.4847,57.5528,86000.0
2013-08-26 14:50:00,76.01,76.01,75.98,76.01,31100.0,57.5604,57.5604,57.5377,57.5604,31100.0
2013-08-26 14:55:00,76.0,76.07,75.98,76.06,72100.0,57.5528,57.6058,57.5377,57.5983,72100.0
2013-08-26 15:00:00,76.06,76.06,75.99,76.03,54300.0,57.5983,57.5983,57.5453,57.5755,54300.0
2013-08-26 15:05:00,76.03,76.03,76.0,76.0,21400.0,57.5755,57.5755,57.5528,57.5528,21400.0
2013-08-26 15:10:00,76.0,76.02,75.81,75.81,223900.0,57.5528,57.568,57.4089,57.4089,223900.0
2013-08-26 15:15:00,75.81,75.89,75.76,75.81,100300.0,57.4089,57.4695,57.3711,57.4089,100300.0
2013-08-26 15:20:00,75.81,75.81,75.54,75.61,156000.0,57.4089,57.4089,57.2045,57.2575,156000.0
2013-08-26 15:25:00,75.6,75.66,75.46,75.65,141500.0,57.2499,57.2954,57.1439,57.2878,141500.0
2013-08-26 15:30:00,75.64,75.74,75.61,75.71,106100.0,57.2802,57.3559,57.2575,57.3332,106100.0
2013-08-26 15:35:00,75.7,75.74,75.63,75.69,91700.0,57.3256,57.3559,57.2726,57.3181,91700.0
2013-08-26 15:40:00,75.69,75.79,75.62,75.67,165600.0,57.3181,57.3938,57.2651,57.3029,165600.0
2013-08-26 15:45:00,75.68,75.72,75.61,75.62,222400.0,57.3105,57.3408,57.2575,57.2651,222400.0
2013-08-26 15:50:00,75.62,75.63,75.48,75.51,235600.0,57.2651,57.2726,57.159,57.1818,235600.0
2013-08-26 15:55:00,75.52,75.56,75.41,75.42,450600.0,57.1893,57.2196,57.106,57.1136,450600.0
2013-08-27 09:30:00,74.85,75.02,74.8,74.96,226900.0,56.682,56.8107,56.6441,56.7653,226900.0
2013-08-27 09:35:00,74.98,75.17,74.64,75.05,223900.0,56.7804,56.9243,56.5229,56.8334,223900.0
2013-08-27 09:40:00,75.04,75.23,74.94,74.98,149000.0,56.8258,56.9697,56.7501,56.7804,149000.0
2013-08-27 09:45:00,74.98,75.22,74.96,75.12,129000.0,56.7804,56.9622,56.7653,56.8864,129000.0
2013-08-27 09:50:00,75.11,75.18,74.96,74.98,103400.0,56.8789,56.9319,56.7653,56.7804,103400.0
2013-08-27 09:55:00,74.97,75.06,74.87,74.87,104600.0,56.7728,56.841,56.6971,56.6971,104600.0
2013-08-27 10:00:00,74.85,75.01,74.75,74.77,88600.0,56.682,56.8031,56.6062,56.6214,88600.0
2013-08-27 10:05:00,74.76,74.82,74.71,74.82,75600.0,56.6138,56.6592,56.5759,56.6592,75600.0
2013-08-27 10:10:00,74.81,74.83,74.71,74.76,91400.0,56.6517,56.6668,56.5759,56.6138,91400.0
2013-08-27 10:15:00,74.76,74.77,74.65,74.66,101500.0,56.6138,56.6214,56.5305,56.5381,101500.0
2013-08-27 10:20:00,74.66,74.7,74.55,74.67,103000.0,56.5381,56.5684,56.4548,56.5457,103000.0
2013-08-27 10:25:00,74.66,74.7,74.53,74.53,110000.0,56.5381,56.5684,56.4396,56.4396,110000.0
2013-08-27 10:30:00,74.53,74.66,74.53,74.6,97000.0,56.4396,56.5381,56.4396,56.4926,97000.0
2013-08-27 10:35:00,74.57,74.78,74.53,74.77,82000.0,56.4699,56.629,56.4396,56.6214,82000.0
2013-08-27 10:40:00,74.78,74.81,74.7,74.72,72300.0,56.629,56.6517,56.5684,56.5835,72300.0
2013-08-27 10:45:00,74.73,74.73,74.42,74.46,107500.0,56.5911,56.5911,56.3563,56.3866,107500.0
2013-08-27 10:50:00,74.45,74.49,74.36,74.46,87600.0,56.3791,56.4093,56.3109,56.3866,87600.0
2013-08-27 10:55:00,74.47,74.52,74.4,74.43,125800.0,56.3942,56.4321,56.3412,56.3639,125800.0
2013-08-27 11:00:00,74.43,74.47,74.37,74.45,102000.0,56.3639,56.3942,56.3185,56.3791,102000.0
2013-08-27 11:05:00,74.45,74.51,74.38,74.43,90000.0,56.3791,56.4245,56.326,56.3639,90000.0
2013-08-27 11:10:00,74.44,74.5,74.41,74.44,70900.0,56.3715,56.4169,56.3488,56.3715,70900.0
2013-08-27 11:15:00,74.43,74.56,74.42,74.54,78400.0,56.3639,56.4624,56.3563,56.4472,78400.0
2013-08-27 11:20:00,74.55,74.58,74.42,74.45,114200.0,56.4548,56.4775,56.3563,56.3791,114200.0
2013-08-27 11:25:00,74.47,74.49,74.38,74.38,90400.0,56.3942,56.4093,56.326,56.326,90400.0
2013-08-27 11:30:00,74.38,74.47,74.38,74.41,74400.0,56.326,56.3942,56.326,56.3488,74400.0
2013-08-27 11:35:00,74.4,74.43,74.35,74.43,61300.0,56.3412,56.3639,56.3033,56.3639,61300.0
2013-08-27 11:40:00,74.42,74.49,74.29,74.3,70800.0,56.3563,56.4093,56.2579,56.2655,70800.0
2013-08-27 11:45:00,74.3,74.34,74.23,74.27,79800.0,56.2655,56.2958,56.2125,56.2427,79800.0
2013-08-27 11:50:00,74.25,74.3,74.23,74.25,58000.0,56.2276,56.2655,56.2125,56.2276,58000.0
2013-08-27 11:55:00,74.26,74.41,74.25,74.33,68300.0,56.2352,56.3488,56.2276,56.2882,68300.0
2013-08-27 12:00:00,74.31,74.35,74.2,74.22,63900.0,56.273,56.3033,56.1897,56.2049,63900.0
2013-08-27 12:05:00,74.22,74.23,74.11,74.14,80400.0,56.2049,56.2125,56.1216,56.1443,80400.0
2013-08-27 12:10:00,74.13,74.25,74.12,74.21,51500.0,56.1367,56.2276,56.1292,56.1973,51500.0
2013-08-27 12:15:00,74.2,74.26,74.17,74.18,47200.0,56.1897,56.2352,56.167,56.1746,47200.0
2013-08-27 12:20:00,74.18,74.26,74.18,74.21,61500.0,56.1746,56.2352,56.1746,56.1973,61500.0
2013-08-27 12:25:00,74.22,74.28,74.17,74.21,48000.0,56.2049,56.2503,56.167,56.1973,48000.0
2013-08-27 12:30:00,74.21,74.25,74.18,74.22,49400.0,56.1973,56.2276,56.1746,56.2049,49400.0
2013-08-27 12:35:00,74.22,74.32,74.22,74.31,68300.0,56.2049,56.2806,56.2049,56.273,68300.0
2013-08-27 12:40:00,74.29,74.33,74.19,74.32,80300.0,56.2579,56.2882,56.1822,56.2806,80300.0
2013-08-27 12:45:00,74.32,74.38,74.26,74.37,87800.0,56.2806,56.326,56.2352,56.3185,87800.0
2013-08-27 12:50:00,74.38,74.38,74.27,74.29,56100.0,56.326,56.326,56.2427,56.2579,56100.0
2013-08-27 12:55:00,74.29,74.33,74.16,74.24,87600.0,56.2579,56.2882,56.1594,56.22,87600.0
2013-08-27 13:00:00,74.23,74.24,74.14,74.18,67000.0,56.2125,56.22,56.1443,56.1746,67000.0
2013-08-27 13:05:00,74.18,74.2,74.15,74.19,50000.0,56.1746,56.1897,56.1519,56.1822,50000.0
2013-08-27 13:10:00,74.19,74.21,74.11,74.14,61900.0,56.1822,56.1973,56.1216,56.1443,61900.0
2013-08-27 13:15:00,74.15,74.16,74.11,74.16,66900.0,56.1519,56.1594,56.1216,56.1594,66900.0
2013-08-27 13:20:00,74.16,74.17,74.11,74.13,46400.0,56.1594,56.167,56.1216,56.1367,46400.0
2013-08-27 13:25:00,74.13,74.16,74.05,74.1,59100.0,56.1367,56.1594,56.0761,56.114,59100.0
2013-08-27 13:30:00,74.09,74.2,74.07,74.2,40400.0,56.1064,56.1897,56.0913,56.1897,40400.0
2013-08-27 13:35:00,74.19,74.26,74.17,74.17,53100.0,56.1822,56.2352,56.167,56.167,53100.0
2013-08-27 13:40:00,74.17,74.31,74.16,74.27,45700.0,56.167,56.273,56.1594,56.2427,45700.0
2013-08-27 13:45:00,74.27,74.38,74.26,74.37,58000.0,56.2427,56.326,56.2352,56.3185,58000.0
2013-08-27 13:50:00,74.39,74.41,74.28,74.33,43600.0,56.3336,56.3488,56.2503,56.2882,43600.0
2013-08-27 13:55:00,74.33,74.37,74.3,74.32,34400.0,56.2882,56.3185,56.2655,56.2806,34400.0
2013-08-27 14:00:00,74.31,74.31,74.2,74.29,52200.0,56.273,56.273,56.1897,56.2579,52200.0
2013-08-27 14:05:00,74.3,74.33,74.16,74.19,77000.0,56.2655,56.2882,56.1594,56.1822,77000.0
2013-08-27 14:10:00,74.18,74.26,74.11,74.13,46600.0,56.1746,56.2352,56.1216,56.1367,46600.0
2013-08-27 14:15:00,74.14,74.24,74.14,74.23,51800.0,56.1443,56.22,56.1443,56.2125,51800.0
2013-08-27 14:20:00,74.22,74.25,74.12,74.17,47300.0,56.2049,56.2276,56.1292,56.167,47300.0
2013-08-27 14:25:00,74.16,74.22,74.11,74.21,63900.0,56.1594,56.2049,56.1216,56.1973,63900.0
2013-08-27 14:30:00,74.22,74.24,74.15,74.19,58800.0,56.2049,56.22,56.1519,56.1822,58800.0
2013-08-27 14:35:00,74.17,74.21,74.11,74.2,60200.0,56.167,56.1973,56.1216,56.1897,60200.0
2013-08-27 14:40:00,74.21,74.34,74.19,74.33,64700.0,56.1973,56.2958,56.1822,56.2882,64700.0
2013-08-27 14:45:00,74.33,74.37,74.31,74.32,68300.0,56.2882,56.3185,56.273,56.2806,68300.0
2013-08-27 14:50:00,74.32,74.39,74.31,74.38,63400.0,56.2806,56.3336,56.273,56.326,63400.0
2013-08-27 14:55:00,74.39,74.45,74.3,74.31,67300.0,56.3336,56.3791,56.2655,56.273,67300.0
2013-08-27 15:00:00,74.31,74.36,74.25,74.33,104100.0,56.273,56.3109,56.2276,56.2882,104100.0
2013-08-27 15:05:00,74.33,74.39,74.22,74.27,94900.0,56.2882,56.3336,56.2049,56.2427,94900.0
2013-08-27 15:10:00,74.27,74.27,74.13,74.13,91600.0,56.2427,56.2427,56.1367,56.1367,91600.0
2013-08-27 15:15:00,74.14,74.2,74.08,74.1,86700.0,56.1443,56.1897,56.0989,56.114,86700.0
2013-08-27 15:20:00,74.1,74.18,74.03,74.04,144700.0,56.114,56.1746,56.061,56.0686,144700.0
2013-08-27 15:25:00,74.03,74.13,74.02,74.09,135400.0,56.061,56.1367,56.0534,56.1064,135400.0
2013-08-27 15:30:00,74.08,74.12,73.97,73.97,151400.0,56.0989,56.1292,56.0156,56.0156,151400.0
2013-08-27 15:35:00,73.97,74.12,73.95,74.03,162800.0,56.0156,56.1292,56.0004,56.061,162800.0
2013-08-27 15:40:00,74.03,74.14,74.03,74.09,158600.0,56.061,56.1443,56.061,56.1064,158600.0
2013-08-27 15:45:00,74.09,74.21,74.09,74.19,218700.0,56.1064,56.1973,56.1064,56.1822,218700.0
2013-08-27 15:50:00,74.18,74.24,74.14,74.16,234900.0,56.1746,56.22,56.1443,56.1594,234900.0
2013-08-27 15:55:00,74.15,74.22,74.12,74.13,444300.0,56.1519,56.2049,56.1292,56.1367,444300.0
2013-08-28 09:30:00,74.11,74.43,74.01,74.41,189500.0,56.1216,56.3639,56.0459,56.3488,189500.0
2013-08-28 09:35:00,74.41,74.58,74.19,74.53,96600.0,56.3488,56.4775,56.1822,56.4396,96600.0
2013-08-28 09:40:00,74.53,74.79,74.53,74.77,109300.0,56.4396,56.6365,56.4396,56.6214,109300.0
2013-08-28 09:45:00,74.77,74.97,74.6,74.9,172600.0,56.6214,56.7728,56.4926,56.7198,172600.0
2013-08-28 09:50:00,74.9,75.03,74.73,74.75,145000.0,56.7198,56.8183,56.5911,56.6062,145000.0
2013-08-28 09:55:00,74.75,74.75,74.42,74.5,136500.0,56.6062,56.6062,56.3563,56.4169,136500.0
2013-08-28 10:00:00,74.47,74.69,74.41,74.62,178900.0,56.3942,56.5608,56.3488,56.5078,178900.0
2013-08-28 10:05:00,74.62,74.7,74.61,74.65,116500.0,56.5078,56.5684,56.5002,56.5305,116500.0
2013-08-28 10:10:00,74.66,74.71,74.59,74.6,88100.0,56.5381,56.5759,56.4851,56.4926,88100.0
2013-08-28 10:15:00,74.6,74.83,74.6,74.83,83500.0,56.4926,56.6668,56.4926,56.6668,83500.0
2013-08-28 10:20:00,74.83,74.88,74.73,74.87,69000.0,56.6668,56.7047,56.5911,56.6971,69000.0
2013-08-28 10:25:00,74.86,74.9,74.74,74.88,71000.0,56.6895,56.7198,56.5987,56.7047,71000.0
2013-08-28 10:30:00,74.87,74.87,74.73,74.82,89200.0,56.6971,56.6971,56.5911,56.6592,89200.0
2013-08-28 10:35:00,74.83,74.9,74.79,74.87,92000.0,56.6668,56.7198,56.6365,56.6971,92000.0
2013-08-28 10:40:00,74.87,74.88,74.74,74.75,144600.0,56.6971,56.7047,56.5987,56.6062,144600.0
2013-08-28 10:45:00,74.75,74.85,74.75,74.82,76300.0,56.6062,56.682,56.6062,56.6592,76300.0
2013-08-28 10:50:00,74.78,74.84,74.72,74.77,57900.0,56.629,56.6744,56.5835,56.6214,57900.0
2013-08-28 10:55:00,74.77,74.94,74.77,74.92,96100.0,56.6214,56.7501,56.6214,56.735,96100.0
2013-08-28 11:00:00,74.93,75.05,74.92,75.04,122400.0,56.7425,56.8334,56.735,56.8258,122400.0
2013-08-28 11:05:00,75.04,75.06,74.97,74.98,51000.0,56.8258,56.841,56.7728,56.7804,51000.0
2013-08-28 11:10:00,74.98,75.13,74.92,75.03,129000.0,56.7804,56.894,56.735,56.8183,129000.0
2013-08-28 11:15:00,75.03,75.03,74.9,74.94,60500.0,56.8183,56.8183,56.7198,56.7501,60500.0
2013-08-28 11:20:00,74.94,75.04,74.91,74.95,79500.0,56.7501,56.8258,56.7274,56.7577,79500.0
2013-08-28 11:25:00,74.96,74.98,74.79,74.79,53600.0,56.7653,56.7804,56.6365,56.6365,53600.0
2013-08-28 11:30:00,74.78,74.83,74.7,74.72,44100.0,56.629,56.6668,56.5684,56.5835,44100.0
2013-08-28 11:35:00,74.72,74.81,74.72,74.76,69600.0,56.5835,56.6517,56.5835,56.6138,69600.0
2013-08-28 11:40:00,74.76,74.94,74.76,74.93,67900.0,56.6138,56.7501,56.6138,56.7425,67900.0
2013-08-28 11:45:00,74.93,74.99,74.88,74.91,49600.0,56.7425,56.788,56.7047,56.7274,49600.0
2013-08-28 11:50:00,74.91,75.01,74.91,75.0,52100.0,56.7274,56.8031,56.7274,56.7956,52100.0
2013-08-28 11:55:00,75.0,75.11,75.0,75.05,51200.0,56.7956,56.8789,56.7956,56.8334,51200.0
2013-08-28 12:00:00,75.04,75.05,74.85,74.86,74500.0,56.8258,56.8334,56.682,56.6895,74500.0
2013-08-28 12:05:00,74.86,74.91,74.85,74.88,36800.0,56.6895,56.7274,56.682,56.7047,36800.0
2013-08-28 12:10:00,74.88,74.89,74.84,74.87,50700.0,56.7047,56.7123,56.6744,56.6971,50700.0
2013-08-28 12:15:00,74.87,75.0,74.87,74.99,50400.0,56.6971,56.7956,56.6971,56.788,50400.0
2013-08-28 12:20:00,74.99,75.01,74.92,74.96,75100.0,56.788,56.8031,56.735,56.7653,75100.0
2013-08-28 12:25:00,74.95,75.02,74.95,75.0,58300.0,56.7577,56.8107,56.7577,56.7956,58300.0
2013-08-28 12:30:00,75.02,75.07,75.02,75.06,52300.0,56.8107,56.8486,56.8107,56.841,52300.0
2013-08-28 12:35:00,75.06,75.17,75.04,75.15,47800.0,56.841,56.9243,56.8258,56.9091,47800.0
2013-08-28 12:40:00,75.14,75.17,75.12,75.16,40200.0,56.9016,56.9243,56.8864,56.9167,40200.0
2013-08-28 12:45:00,75.15,75.17,75.06,75.13,81100.0,56.9091,56.9243,56.841,56.894,81100.0
2013-08-28 12:50:00,75.14,75.23,75.14,75.22,43200.0,56.9016,56.9697,56.9016,56.9622,43200.0
2013-08-28 12:55:00,75.23,75.25,75.15,75.17,41600.0,56.9697,56.9849,56.9091,56.9243,41600.0
2013-08-28 13:00:00,75.16,75.23,75.14,75.2,42000.0,56.9167,56.9697,56.9016,56.947,42000.0
2013-08-28 13:05:00,75.21,75.22,75.13,75.19,64100.0,56.9546,56.9622,56.894,56.9394,64100.0
2013-08-28 13:10:00,75.17,75.17,75.12,75.15,26600.0,56.9243,56.9243,56.8864,56.9091,26600.0
2013-08-28 13:15:00,75.15,75.15,75.06,75.08,40800.0,56.9091,56.9091,56.841,56.8561,40800.0
2013-08-28 13:20:00,75.08,75.08,74.98,75.03,54200.0,56.8561,56.8561,56.7804,56.8183,54200.0
2013-08-28 13:25:00,75.03,75.05,75.0,75.03,29600.0,56.8183,56.8334,56.7956,56.8183,29600.0
2013-08-28 13:30:00,75.04,75.09,75.02,75.06,38300.0,56.8258,56.8637,56.8107,56.841,38300.0
2013-08-28 13:35:00,75.06,75.17,75.06,75.17,39900.0,56.841,56.9243,56.841,56.9243,39900.0
2013-08-28 13:40:00,75.17,75.2,75.16,75.17,34500.0,56.9243,56.947,56.9167,56.9243,34500.0
2013-08-28 13:45:00,75.18,75.23,75.17,75.21,63600.0,56.9319,56.9697,56.9243,56.9546,63600.0
2013-08-28 13:50:00,75.21,75.25,75.18,75.21,45500.0,56.9546,56.9849,56.9319,56.9546,45500.0
2013-08-28 13:55:00,75.2,75.22,75.14,75.17,40700.0,56.947,56.9622,56.9016,56.9243,40700.0
2013-08-28 14:00:00,75.17,75.19,75.12,75.12,68300.0,56.9243,56.9394,56.8864,56.8864,68300.0
2013-08-28 14:05:00,75.12,75.13,75.04,75.05,54800.0,56.8864,56.894,56.8258,56.8334,54800.0
2013-08-28 14:10:00,75.05,75.05,74.92,74.95,106800.0,56.8334,56.8334,56.735,56.7577,106800.0
2013-08-28 14:15:00,74.94,75.0,74.87,74.87,65900.0,56.7501,56.7956,56.6971,56.6971,65900.0
2013-08-28 14:20:00,74.87,74.98,74.87,74.95,58300.0,56.6971,56.7804,56.6971,56.7577,58300.0
2013-08-28 14:25:00,74.95,75.07,74.93,75.0,65500.0,56.7577,56.8486,56.7425,56.7956,65500.0
2013-08-28 14:30:00,74.99,75.09,74.99,75.07,53400.0,56.788,56.8637,56.788,56.8486,53400.0
2013-08-28 14:35:00,75.07,75.08,75.01,75.05,53600.0,56.8486,56.8561,56.8031,56.8334,53600.0
2013-08-28 14:40:00,75.04,75.05,74.95,74.95,48800.0,56.8258,56.8334,56.7577,56.7577,48800.0
2013-08-28 14:45:00,74.96,75.05,74.93,75.04,67700.0,56.7653,56.8334,56.7425,56.8258,67700.0
2013-08-28 14:50:00,75.04,75.1,75.03,75.1,36500.0,56.8258,56.8713,56.8183,56.8713,36500.0
2013-08-28 14:55:00,75.09,75.16,75.08,75.09,51200.0,56.8637,56.9167,56.8561,56.8637,51200.0
2013-08-28 15:00:00,75.09,75.14,75.05,75.11,62900.0,56.8637,56.9016,56.8334,56.8789,62900.0
2013-08-28 15:05:00,75.11,75.23,75.08,75.23,62000.0,56.8789,56.9697,56.8561,56.9697,62000.0
2013-08-28 15:10:00,75.23,75.29,75.21,75.27,88900.0,56.9697,57.0152,56.9546,57.0,88900.0
2013-08-28 15:15:00,75.28,75.31,75.19,75.19,68600.0,57.0076,57.0303,56.9394,56.9394,68600.0
2013-08-28 15:20:00,75.19,75.3,75.19,75.26,62300.0,56.9394,57.0227,56.9394,56.9924,62300.0
2013-08-28 15:25:00,75.26,75.29,75.22,75.24,56200.0,56.9924,57.0152,56.9622,56.9773,56200.0
2013-08-28 15:30:00,75.25,75.32,75.24,75.3,92100.0,56.9849,57.0379,56.9773,57.0227,92100.0
2013-08-28 15:35:00,75.29,75.3,75.19,75.19,89600.0,57.0152,57.0227,56.9394,56.9394,89600.0
2013-08-28 15:40:00,75.2,75.23,75.12,75.2,112200.0,56.947,56.9697,56.8864,56.947,112200.0
2013-08-28 15:45:00,75.19,75.21,75.07,75.1,169700.0,56.9394,56.9546,56.8486,56.8713,169700.0
2013-08-28 15:50:00,75.09,75.13,75.08,75.12,115900.0,56.8637,56.894,56.8561,56.8864,115900.0
2013-08-28 15:55:00,75.12,75.13,75.04,75.06,412100.0,56.8864,56.894,56.8258,56.841,412100.0
2013-08-29 09:30:00,74.97,75.06,74.8,75.02,121200.0,56.7728,56.841,56.6441,56.8107,121200.0
2013-08-29 09:35:00,75.03,75.04,74.86,75.0,37500.0,56.8183,56.8258,56.6895,56.7956,37500.0
2013-08-29 09:40:00,75.01,75.13,75.01,75.03,101400.0,56.8031,56.894,56.8031,56.8183,101400.0
2013-08-29 09:45:00,75.04,75.07,74.96,75.0,74100.0,56.8258,56.8486,56.7653,56.7956,74100.0
2013-08-29 09:50:00,74.99,75.1,74.97,75.01,50300.0,56.788,56.8713,56.7728,56.8031,50300.0
2013-08-29 09:55:00,75.04,75.07,74.98,75.04,69200.0,56.8258,56.8486,56.7804,56.8258,69200.0
2013-08-29 10:00:00,75.04,75.07,75.0,75.03,108400.0,56.8258,56.8486,56.7956,56.8183,108400.0
2013-08-29 10:05:00,75.02,75.19,75.02,75.19,58000.0,56.8107,56.9394,56.8107,56.9394,58000.0
2013-08-29 10:10:00,75.2,75.36,75.19,75.28,68900.0,56.947,57.0682,56.9394,57.0076,68900.0
2013-08-29 10:15:00,75.29,75.33,75.2,75.23,43200.0,57.0152,57.0455,56.947,56.9697,43200.0
2013-08-29 10:20:00,75.24,75.28,75.14,75.28,59700.0,56.9773,57.0076,56.9016,57.0076,59700.0
2013-08-29 10:25:00,75.29,75.31,75.21,75.22,81200.0,57.0152,57.0303,56.9546,56.9622,81200.0
2013-08-29 10:30:00,75.23,75.36,75.22,75.31,64100.0,56.9697,57.0682,56.9622,57.0303,64100.0
2013-08-29 10:35:00,75.3,75.46,75.29,75.44,75000.0,57.0227,57.1439,57.0152,57.1288,75000.0
2013-08-29 10:40:00,75.45,75.56,75.35,75.56,93600.0,57.1363,57.2196,57.0606,57.2196,93600.0
2013-08-29 10:45:00,75.57,75.59,75.45,75.45,92600.0,57.2272,57.2423,57.1363,57.1363,92600.0
2013-08-29 10:50:00,75.44,75.59,75.41,75.57,77600.0,57.1288,57.2423,57.106,57.2272,77600.0
2013-08-29 10:55:00,75.57,75.62,75.47,75.47,69500.0,57.2272,57.2651,57.1515,57.1515,69500.0
2013-08-29 11:00:00,75.48,75.66,75.47,75.51,74300.0,57.159,57.2954,57.1515,57.1818,74300.0
2013-08-29 11:05:00,75.51,75.55,75.45,75.47,30900.0,57.1818,57.2121,57.1363,57.1515,30900.0
2013-08-29 11:10:00,75.48,75.59,75.44,75.55,42500.0,57.159,57.2423,57.1288,57.2121,42500.0
2013-08-29 11:15:00,75.54,75.54,75.47,75.5,57900.0,57.2045,57.2045,57.1515,57.1742,57900.0
2013-08-29 11:20:00,75.5,75.54,75.46,75.46,55300.0,57.1742,57.2045,57.1439,57.1439,55300.0
2013-08-29 11:25:00,75.48,75.5,75.44,75.46,52100.0,57.159,57.1742,57.1288,57.1439,52100.0
2013-08-29 11:30:00,75.46,75.49,75.36,75.37,57600.0,57.1439,57.1666,57.0682,57.0757,57600.0
2013-08-29 11:35:00,75.37,75.4,75.34,75.38,46200.0,57.0757,57.0985,57.053,57.0833,46200.0
2013-08-29 11:40:00,75.38,75.42,75.38,75.39,30100.0,57.0833,57.1136,57.0833,57.0909,30100.0
2013-08-29 11:45:00,75.39,75.45,75.39,75.44,50400.0,57.0909,57.1363,57.0909,57.1288,50400.0
2013-08-29 11:50:00,75.44,75.48,75.35,75.36,57300.0,57.1288,57.159,57.0606,57.0682,57300.0
2013-08-29 11:55:00,75.35,75.35,75.29,75.31,95200.0,57.0606,57.0606,57.0152,57.0303,95200.0
2013-08-29 12:00:00,75.31,75.32,75.27,75.3,61300.0,57.0303,57.0379,57.0,57.0227,61300.0
2013-08-29 12:05:00,75.31,75.35,75.29,75.29,52300.0,57.0303,57.0606,57.0152,57.0152,52300.0
2013-08-29 12:10:00,75.29,75.34,75.25,75.31,57300.0,57.0152,57.053,56.9849,57.0303,57300.0
2013-08-29 12:15:00,75.31,75.36,75.24,75.31,64600.0,57.0303,57.0682,56.9773,57.0303,64600.0
2013-08-29 12:20:00,75.3,75.32,75.25,75.28,63900.0,57.0227,57.0379,56.9849,57.0076,63900.0
2013-08-29 12:25:00,75.28,75.3,75.27,75.29,39300.0,57.0076,57.0227,57.0,57.0152,39300.0
2013-08-29 12:30:00,75.28,75.31,75.23,75.24,53300.0,57.0076,57.0303,56.9697,56.9773,53300.0
2013-08-29 12:35:00,75.24,75.27,75.18,75.21,50800.0,56.9773,57.0,56.9319,56.9546,50800.0
2013-08-29 12:40:00,75.22,75.23,75.17,75.17,49200.0,56.9622,56.9697,56.9243,56.9243,49200.0
2013-08-29 12:45:00,75.18,75.21,75.13,75.19,58700.0,56.9319,56.9546,56.894,56.9394,58700.0
2013-08-29 12:50:00,75.19,75.21,75.18,75.21,34200.0,56.9394,56.9546,56.9319,56.9546,34200.0
2013-08-29 12:55:00,75.2,75.21,75.15,75.2,101200.0,56.947,56.9546,56.9091,56.947,101200.0
2013-08-29 13:00:00,75.2,75.21,75.16,75.18,33100.0,56.947,56.9546,56.9167,56.9319,33100.0
2013-08-29 13:05:00,75.18,75.29,75.16,75.27,36100.0,56.9319,57.0152,56.9167,57.0,36100.0
2013-08-29 13:10:00,75.26,75.29,75.25,75.27,33300.0,56.9924,57.0152,56.9849,57.0,33300.0
2013-08-29 13:15:00,75.27,75.27,75.1,75.11,47400.0,57.0,57.0,56.8713,56.8789,47400.0
2013-08-29 13:20:00,75.12,75.16,75.04,75.05,36900.0,56.8864,56.9167,56.8258,56.8334,36900.0
2013-08-29 13:25:00,75.05,75.14,74.96,75.14,50800.0,56.8334,56.9016,56.7653,56.9016,50800.0
2013-08-29 13:30:00,75.13,75.13,74.97,74.97,65600.0,56.894,56.894,56.7728,56.7728,65600.0
2013-08-29 13:35:00,74.98,75.04,74.97,75.04,45200.0,56.7804,56.8258,56.7728,56.8258,45200.0
2013-08-29 13:40:00,75.04,75.07,75.0,75.05,59300.0,56.8258,56.8486,56.7956,56.8334,59300.0
2013-08-29 13:45:00,75.05,75.07,75.03,75.04,40000.0,56.8334,56.8486,56.8183,56.8258,40000.0
2013-08-29 13:50:00,75.04,75.1,75.0,75.01,37700.0,56.8258,56.8713,56.7956,56.8031,37700.0
2013-08-29 13:55:00,75.01,75.1,75.01,75.08,25800.0,56.8031,56.8713,56.8031,56.8561,25800.0
2013-08-29 14:00:00,75.08,75.17,75.04,75.17,61400.0,56.8561,56.9243,56.8258,56.9243,61400.0
2013-08-29 14:05:00,75.16,75.2,75.1,75.15,53100.0,56.9167,56.947,56.8713,56.9091,53100.0
2013-08-29 14:10:00,75.15,75.17,75.06,75.1,60300.0,56.9091,56.9243,56.841,56.8713,60300.0
2013-08-29 14:15:00,75.1,75.12,75.05,75.11,26600.0,56.8713,56.8864,56.8334,56.8789,26600.0
2013-08-29 14:20:00,75.11,75.22,75.11,75.22,33300.0,56.8789,56.9622,56.8789,56.9622,33300.0
2013-08-29 14:25:00,75.22,75.22,75.14,75.2,46700.0,56.9622,56.9622,56.9016,56.947,46700.0
2013-08-29 14:30:00,75.21,75.23,75.16,75.19,30100.0,56.9546,56.9697,56.9167,56.9394,30100.0
2013-08-29 14:35:00,75.19,75.21,75.12,75.12,53200.0,56.9394,56.9546,56.8864,56.8864,53200.0
2013-08-29 14:40:00,75.12,75.16,75.07,75.1,37800.0,56.8864,56.9167,56.8486,56.8713,37800.0
2013-08-29 14:45:00,75.1,75.14,75.08,75.14,33500.0,56.8713,56.9016,56.8561,56.9016,33500.0
2013-08-29 14:50:00,75.15,75.15,75.06,75.06,43800.0,56.9091,56.9091,56.841,56.841,43800.0
2013-08-29 14:55:00,75.06,75.15,75.06,75.15,30000.0,56.841,56.9091,56.841,56.9091,30000.0
2013-08-29 15:00:00,75.16,75.16,75.08,75.14,56200.0,56.9167,56.9167,56.8561,56.9016,56200.0
2013-08-29 15:05:00,75.14,75.14,75.06,75.12,39300.0,56.9016,56.9016,56.841,56.8864,39300.0
2013-08-29 15:10:00,75.13,75.17,75.11,75.17,59300.0,56.894,56.9243,56.8789,56.9243,59300.0
2013-08-29 15:15:00,75.17,75.2,75.17,75.17,58700.0,56.9243,56.947,56.9243,56.9243,58700.0
2013-08-29 15:20:00,75.17,75.18,75.12,75.13,74600.0,56.9243,56.9319,56.8864,56.894,74600.0
2013-08-29 15:25:00,75.13,75.14,75.03,75.05,84800.0,56.894,56.9016,56.8183,56.8334,84800.0
2013-08-29 15:30:00,75.03,75.04,74.88,74.92,135200.0,56.8183,56.8258,56.7047,56.735,135200.0
2013-08-29 15:35:00,74.92,75.01,74.9,74.97,137600.0,56.735,56.8031,56.7198,56.7728,137600.0
2013-08-29 15:40:00,74.97,75.06,74.95,75.02,113400.0,56.7728,56.841,56.7577,56.8107,113400.0
2013-08-29 15:45:00,75.04,75.14,75.02,75.11,226000.0,56.8258,56.9016,56.8107,56.8789,226000.0
2013-08-29 15:50:00,75.11,75.17,75.1,75.14,122800.0,56.8789,56.9243,56.8713,56.9016,122800.0
2013-08-29 15:55:00,75.15,75.16,75.05,75.05,178100.0,56.9091,56.9167,56.8334,56.8334,178100.0
2013-08-30 09:30:00,75.18,75.18,74.84,74.89,120500.0,56.9319,56.9319,56.6744,56.7123,120500.0
2013-08-30 09:35:00,74.9,74.9,74.74,74.76,111100.0,56.7198,56.7198,56.5987,56.6138,111100.0
2013-08-30 09:40:00,74.76,74.83,74.74,74.75,77700.0,56.6138,56.6668,56.5987,56.6062,77700.0
2013-08-30 09:45:00,74.76,74.77,74.74,74.75,121000.0,56.6138,56.6214,56.5987,56.6062,121000.0
2013-08-30 09:50:00,74.75,74.83,74.74,74.79,56900.0,56.6062,56.6668,56.5987,56.6365,56900.0
2013-08-30 09:55:00,74.78,74.8,74.74,74.78,67600.0,56.629,56.6441,56.5987,56.629,67600.0
2013-08-30 10:00:00,74.78,74.8,74.74,74.74,113100.0,56.629,56.6441,56.5987,56.5987,113100.0
2013-08-30 10:05:00,74.75,74.79,74.74,74.76,73000.0,56.6062,56.6365,56.5987,56.6138,73000.0
2013-08-30 10:10:00,74.75,74.77,74.74,74.75,131000.0,56.6062,56.6214,56.5987,56.6062,131000.0
2013-08-30 10:15:00,74.74,74.78,74.62,74.66,120500.0,56.5987,56.629,56.5078,56.5381,120500.0
2013-08-30 10:20:00,74.67,74.71,74.54,74.54,89300.0,56.5457,56.5759,56.4472,56.4472,89300.0
2013-08-30 10:25:00,74.54,74.62,74.53,74.54,47600.0,56.4472,56.5078,56.4396,56.4472,47600.0
2013-08-30 10:30:00,74.54,74.64,74.54,74.63,37100.0,56.4472,56.5229,56.4472,56.5154,37100.0
2013-08-30 10:35:00,74.63,74.64,74.56,74.58,38600.0,56.5154,56.5229,56.4624,56.4775,38600.0
2013-08-30 10:40:00,74.58,74.59,74.4,74.46,69800.0,56.4775,56.4851,56.3412,56.3866,69800.0
2013-08-30 10:45:00,74.46,74.52,74.38,74.5,41000.0,56.3866,56.4321,56.326,56.4169,41000.0
2013-08-30 10:50:00,74.51,74.53,74.38,74.4,38900.0,56.4245,56.4396,56.326,56.3412,38900.0
2013-08-30 10:55:00,74.42,74.54,74.42,74.5,45500.0,56.3563,56.4472,56.3563,56.4169,45500.0
2013-08-30 11:00:00,74.49,74.62,74.43,74.6,45500.0,56.4093,56.5078,56.3639,56.4926,45500.0
2013-08-30 11:05:00,74.61,74.61,74.56,74.61,36100.0,56.5002,56.5002,56.4624,56.5002,36100.0
2013-08-30 11:10:00,74.62,74.63,74.56,74.59,62200.0,56.5078,56.5154,56.4624,56.4851,62200.0
2013-08-30 11:15:00,74.59,74.63,74.57,74.58,43900.0,56.4851,56.5154,56.4699,56.4775,43900.0
2013-08-30 11:20:00,74.58,74.63,74.58,74.58,32500.0,56.4775,56.5154,56.4775,56.4775,32500.0
2013-08-30 11:25:00,74.59,74.6,74.5,74.5,45000.0,56.4851,56.4926,56.4169,56.4169,45000.0
2013-08-30 11:30:00,74.49,74.54,74.44,74.45,46900.0,56.4093,56.4472,56.3715,56.3791,46900.0
2013-08-30 11:35:00,74.44,74.5,74.42,74.44,32800.0,56.3715,56.4169,56.3563,56.3715,32800.0
2013-08-30 11:40:00,74.45,74.5,74.4,74.5,45000.0,56.3791,56.4169,56.3412,56.4169,45000.0
2013-08-30 11:45:00,74.5,74.54,74.47,74.49,58900.0,56.4169,56.4472,56.3942,56.4093,58900.0
2013-08-30 11:50:00,74.49,74.52,74.47,74.5,23300.0,56.4093,56.4321,56.3942,56.4169,23300.0
2013-08-30 11:55:00,74.49,74.49,74.38,74.4,33300.0,56.4093,56.4093,56.326,56.3412,33300.0
2013-08-30 12:00:00,74.41,74.44,74.36,74.44,32600.0,56.3488,56.3715,56.3109,56.3715,32600.0
2013-08-30 12:05:00,74.45,74.57,74.45,74.52,57500.0,56.3791,56.4699,56.3791,56.4321,57500.0
2013-08-30 12:10:00,74.52,74.58,74.48,74.53,55800.0,56.4321,56.4775,56.4018,56.4396,55800.0
2013-08-30 12:15:00,74.54,74.58,74.53,74.55,35900.0,56.4472,56.4775,56.4396,56.4548,35900.0
2013-08-30 12:20:00,74.56,74.56,74.48,74.49,31200.0,56.4624,56.4624,56.4018,56.4093,31200.0
2013-08-30 12:25:00,74.5,74.58,74.47,74.57,29700.0,56.4169,56.4775,56.3942,56.4699,29700.0
2013-08-30 12:30:00,74.55,74.56,74.48,74.49,29100.0,56.4548,56.4624,56.4018,56.4093,29100.0
2013-08-30 12:35:00,74.48,74.51,74.47,74.5,28400.0,56.4018,56.4245,56.3942,56.4169,28400.0
2013-08-30 12:40:00,74.51,74.54,74.46,74.5,26400.0,56.4245,56.4472,56.3866,56.4169,26400.0
2013-08-30 12:45:00,74.5,74.53,74.48,74.5,25700.0,56.4169,56.4396,56.4018,56.4169,25700.0
2013-08-30 12:50:00,74.5,74.52,74.49,74.5,15900.0,56.4169,56.4321,56.4093,56.4169,15900.0
2013-08-30 12:55:00,74.5,74.54,74.47,74.52,40800.0,56.4169,56.4472,56.3942,56.4321,40800.0
2013-08-30 13:00:00,74.51,74.51,74.31,74.31,57100.0,56.4245,56.4245,56.273,56.273,57100.0
2013-08-30 13:05:00,74.33,74.34,74.18,74.2,52000.0,56.2882,56.2958,56.1746,56.1897,52000.0
2013-08-30 13:10:00,74.2,74.39,74.18,74.35,57200.0,56.1897,56.3336,56.1746,56.3033,57200.0
2013-08-30 13:15:00,74.34,74.56,74.32,74.51,78600.0,56.2958,56.4624,56.2806,56.4245,78600.0
2013-08-30 13:20:00,74.51,74.54,74.41,74.47,41500.0,56.4245,56.4472,56.3488,56.3942,41500.0
2013-08-30 13:25:00,74.48,74.53,74.47,74.53,47400.0,56.4018,56.4396,56.3942,56.4396,47400.0
2013-08-30 13:30:00,74.52,74.55,74.48,74.54,48900.0,56.4321,56.4548,56.4018,56.4472,48900.0
2013-08-30 13:35:00,74.53,74.55,74.5,74.51,59400.0,56.4396,56.4548,56.4169,56.4245,59400.0
2013-08-30 13:40:00,74.5,74.51,74.45,74.51,27300.0,56.4169,56.4245,56.3791,56.4245,27300.0
2013-08-30 13:45:00,74.5,74.57,74.49,74.52,83900.0,56.4169,56.4699,56.4093,56.4321,83900.0
2013-08-30 13:50:00,74.52,74.56,74.46,74.47,44300.0,56.4321,56.4624,56.3866,56.3942,44300.0
2013-08-30 13:55:00,74.46,74.48,74.37,74.37,48400.0,56.3866,56.4018,56.3185,56.3185,48400.0
2013-08-30 14:00:00,74.38,74.41,74.3,74.4,33800.0,56.326,56.3488,56.2655,56.3412,33800.0
2013-08-30 14:05:00,74.41,74.43,74.33,74.36,41000.0,56.3488,56.3639,56.2882,56.3109,41000.0
2013-08-30 14:10:00,74.36,74.36,74.31,74.35,31200.0,56.3109,56.3109,56.273,56.3033,31200.0
2013-08-30 14:15:00,74.36,74.4,74.32,74.38,57100.0,56.3109,56.3412,56.2806,56.326,57100.0
2013-08-30 14:20:00,74.38,74.45,74.37,74.4,48300.0,56.326,56.3791,56.3185,56.3412,48300.0
2013-08-30 14:25:00,74.41,74.42,74.33,74.34,48400.0,56.3488,56.3563,56.2882,56.2958,48400.0
2013-08-30 14:30:00,74.33,74.47,74.33,74.47,49400.0,56.2882,56.3942,56.2882,56.3942,49400.0
2013-08-30 14:35:00,74.47,74.52,74.45,74.51,28800.0,56.3942,56.4321,56.3791,56.4245,28800.0
2013-08-30 14:40:00,74.51,74.55,74.51,74.54,47400.0,56.4245,56.4548,56.4245,56.4472,47400.0
2013-08-30 14:45:00,74.55,74.61,74.53,74.55,39700.0,56.4548,56.5002,56.4396,56.4548,39700.0
2013-08-30 14:50:00,74.55,74.62,74.55,74.61,50600.0,56.4548,56.5078,56.4548,56.5002,50600.0
2013-08-30 14:55:00,74.62,74.71,74.61,74.62,67400.0,56.5078,56.5759,56.5002,56.5078,67400.0
2013-08-30 15:00:00,74.62,74.66,74.56,74.64,67200.0,56.5078,56.5381,56.4624,56.5229,67200.0
2013-08-30 15:05:00,74.65,74.65,74.56,74.57,55800.0,56.5305,56.5305,56.4624,56.4699,55800.0
2013-08-30 15:10:00,74.57,74.59,74.54,74.59,78800.0,56.4699,56.4851,56.4472,56.4851,78800.0
2013-08-30 15:15:00,74.6,74.6,74.55,74.57,60100.0,56.4926,56.4926,56.4548,56.4699,60100.0
2013-08-30 15:20:00,74.58,74.59,74.54,74.56,56800.0,56.4775,56.4851,56.4472,56.4624,56800.0
2013-08-30 15:25:00,74.56,74.58,74.52,74.55,80900.0,56.4624,56.4775,56.4321,56.4548,80900.0
2013-08-30 15:30:00,74.55,74.58,74.54,74.56,81000.0,56.4548,56.4775,56.4472,56.4624,81000.0
2013-08-30 15:35:00,74.56,74.57,74.47,74.48,150900.0,56.4624,56.4699,56.3942,56.4018,150900.0
2013-08-30 15:40:00,74.5,74.5,74.43,74.45,141600.0,56.4169,56.4169,56.3639,56.3791,141600.0
2013-08-30 15:45:00,74.44,74.5,74.4,74.46,216300.0,56.3715,56.4169,56.3412,56.3866,216300.0
2013-08-30 15:50:00,74.45,74.48,74.33,74.34,132700.0,56.3791,56.4018,56.2882,56.2958,132700.0
2013-08-30 15:55:00,74.34,74.58,74.32,74.49,447100.0,56.2958,56.4775,56.2806,56.4093,447100.0
2013-09-03 09:30:00,74.83,75.25,74.83,75.1,202300.0,56.9659,57.2856,56.9659,57.1714,202300.0
2013-09-03 09:35:00,75.1,75.14,74.92,75.13,98300.0,57.1714,57.2019,57.0344,57.1943,98300.0
2013-09-03 09:40:00,75.12,75.25,75.0,75.06,118300.0,57.1866,57.2856,57.0953,57.141,118300.0
2013-09-03 09:45:00,75.06,75.24,75.06,75.19,85800.0,57.141,57.278,57.141,57.2399,85800.0
2013-09-03 09:50:00,75.18,75.23,75.07,75.07,83400.0,57.2323,57.2704,57.1486,57.1486,83400.0
2013-09-03 09:55:00,75.07,75.1,74.86,74.93,137200.0,57.1486,57.1714,56.9887,57.042,137200.0
2013-09-03 10:00:00,74.93,75.01,74.75,74.87,73300.0,57.042,57.1029,56.905,56.9963,73300.0
2013-09-03 10:05:00,74.86,74.92,74.83,74.86,136700.0,56.9887,57.0344,56.9659,56.9887,136700.0
2013-09-03 10:10:00,74.88,74.99,74.87,74.89,85000.0,57.0039,57.0877,56.9963,57.0115,85000.0
2013-09-03 10:15:00,74.89,74.9,74.68,74.75,228900.0,57.0115,57.0192,56.8517,56.905,228900.0
2013-09-03 10:20:00,74.74,74.76,74.71,74.73,138600.0,56.8974,56.9126,56.8745,56.8897,138600.0
2013-09-03 10:25:00,74.73,74.91,74.72,74.91,61300.0,56.8897,57.0268,56.8821,57.0268,61300.0
2013-09-03 10:30:00,74.91,74.94,74.86,74.89,94800.0,57.0268,57.0496,56.9887,57.0115,94800.0
2013-09-03 10:35:00,74.9,74.94,74.89,74.93,62700.0,57.0192,57.0496,57.0115,57.042,62700.0
2013-09-03 10:40:00,74.94,74.95,74.85,74.9,77100.0,57.0496,57.0572,56.9811,57.0192,77100.0
2013-09-03 10:45:00,74.9,74.95,74.87,74.88,51600.0,57.0192,57.0572,56.9963,57.0039,51600.0
2013-09-03 10:50:00,74.88,74.89,74.73,74.74,64900.0,57.0039,57.0115,56.8897,56.8974,64900.0
2013-09-03 10:55:00,74.74,74.78,74.69,74.72,67900.0,56.8974,56.9278,56.8593,56.8821,67900.0
2013-09-03 11:00:00,74.71,74.85,74.71,74.77,63600.0,56.8745,56.9811,56.8745,56.9202,63600.0
2013-09-03 11:05:00,74.78,74.79,74.73,74.77,40000.0,56.9278,56.9354,56.8897,56.9202,40000.0
2013-09-03 11:10:00,74.78,74.84,74.76,74.82,59000.0,56.9278,56.9735,56.9126,56.9583,59000.0
2013-09-03 11:15:00,74.81,74.83,74.64,74.66,79800.0,56.9506,56.9659,56.8212,56.8365,79800.0
2013-09-03 11:20:00,74.66,74.66,74.48,74.49,81400.0,56.8365,56.8365,56.6994,56.707,81400.0
2013-09-03 11:25:00,74.49,74.53,74.36,74.38,87700.0,56.707,56.7375,56.6081,56.6233,87700.0
2013-09-03 11:30:00,74.38,74.48,74.32,74.47,72500.0,56.6233,56.6994,56.5776,56.6918,72500.0
2013-09-03 11:35:00,74.47,74.53,74.41,74.52,47800.0,56.6918,56.7375,56.6461,56.7299,47800.0
2013-09-03 11:40:00,74.52,74.53,74.48,74.5,48000.0,56.7299,56.7375,56.6994,56.7147,48000.0
2013-09-03 11:45:00,74.49,74.53,74.37,74.53,93700.0,56.707,56.7375,56.6157,56.7375,93700.0
2013-09-03 11:50:00,74.52,74.6,74.5,74.56,77800.0,56.7299,56.7908,56.7147,56.7603,77800.0
2013-09-03 11:55:00,74.56,74.58,74.54,74.55,50000.0,56.7603,56.7756,56.7451,56.7527,50000.0
2013-09-03 12:00:00,74.56,74.59,74.51,74.52,67300.0,56.7603,56.7832,56.7223,56.7299,67300.0
2013-09-03 12:05:00,74.51,74.58,74.5,74.56,51800.0,56.7223,56.7756,56.7147,56.7603,51800.0
2013-09-03 12:10:00,74.56,74.56,74.44,74.45,38200.0,56.7603,56.7603,56.669,56.6766,38200.0
2013-09-03 12:15:00,74.45,74.46,74.35,74.36,30800.0,56.6766,56.6842,56.6005,56.6081,30800.0
2013-09-03 12:20:00,74.35,74.48,74.35,74.47,43600.0,56.6005,56.6994,56.6005,56.6918,43600.0
2013-09-03 12:25:00,74.47,74.49,74.33,74.35,59500.0,56.6918,56.707,56.5852,56.6005,59500.0
2013-09-03 12:30:00,74.36,74.39,74.26,74.3,47200.0,56.6081,56.6309,56.5319,56.5624,47200.0
2013-09-03 12:35:00,74.29,74.35,74.28,74.34,35600.0,56.5548,56.6005,56.5472,56.5928,35600.0
2013-09-03 12:40:00,74.33,74.36,74.28,74.28,43200.0,56.5852,56.6081,56.5472,56.5472,43200.0
2013-09-03 12:45:00,74.29,74.33,74.15,74.19,74400.0,56.5548,56.5852,56.4482,56.4787,74400.0
2013-09-03 12:50:00,74.19,74.19,74.12,74.12,44700.0,56.4787,56.4787,56.4254,56.4254,44700.0
2013-09-03 12:55:00,74.13,74.14,74.0,74.02,67300.0,56.433,56.4406,56.334,56.3492,67300.0
2013-09-03 13:00:00,74.04,74.04,73.95,73.98,63500.0,56.3645,56.3645,56.296,56.3188,63500.0
2013-09-03 13:05:00,73.98,74.1,73.98,74.09,35700.0,56.3188,56.4101,56.3188,56.4025,35700.0
2013-09-03 13:10:00,74.08,74.17,74.07,74.12,52700.0,56.3949,56.4634,56.3873,56.4254,52700.0
2013-09-03 13:15:00,74.11,74.11,73.99,73.99,47000.0,56.4178,56.4178,56.3264,56.3264,47000.0
2013-09-03 13:20:00,73.98,74.05,73.92,74.04,32300.0,56.3188,56.3721,56.2731,56.3645,32300.0
2013-09-03 13:25:00,74.03,74.11,74.0,74.11,47700.0,56.3569,56.4178,56.334,56.4178,47700.0
2013-09-03 13:30:00,74.11,74.12,74.01,74.02,53900.0,56.4178,56.4254,56.3416,56.3492,53900.0
2013-09-03 13:35:00,74.01,74.05,74.0,74.03,43000.0,56.3416,56.3721,56.334,56.3569,43000.0
2013-09-03 13:40:00,74.04,74.08,74.0,74.0,28200.0,56.3645,56.3949,56.334,56.334,28200.0
2013-09-03 13:45:00,74.0,74.01,73.88,73.9,54200.0,56.334,56.3416,56.2427,56.2579,54200.0
2013-09-03 13:50:00,73.9,73.98,73.89,73.96,31300.0,56.2579,56.3188,56.2503,56.3036,31300.0
2013-09-03 13:55:00,73.97,73.99,73.87,73.91,42500.0,56.3112,56.3264,56.2351,56.2655,42500.0
2013-09-03 14:00:00,73.92,73.93,73.82,73.86,80000.0,56.2731,56.2807,56.197,56.2274,80000.0
2013-09-03 14:05:00,73.86,73.92,73.85,73.92,45900.0,56.2274,56.2731,56.2198,56.2731,45900.0
2013-09-03 14:10:00,73.91,73.99,73.9,73.98,61500.0,56.2655,56.3264,56.2579,56.3188,61500.0
2013-09-03 14:15:00,73.98,74.0,73.89,73.9,50700.0,56.3188,56.334,56.2503,56.2579,50700.0
2013-09-03 14:20:00,73.9,73.91,73.76,73.78,59000.0,56.2579,56.2655,56.1513,56.1665,59000.0
2013-09-03 14:25:00,73.77,73.88,73.77,73.87,51500.0,56.1589,56.2427,56.1589,56.2351,51500.0
2013-09-03 14:30:00,73.88,73.98,73.84,73.94,57300.0,56.2427,56.3188,56.2122,56.2883,57300.0
2013-09-03 14:35:00,73.93,73.95,73.86,73.9,62200.0,56.2807,56.296,56.2274,56.2579,62200.0
2013-09-03 14:40:00,73.9,73.9,73.79,73.81,57300.0,56.2579,56.2579,56.1741,56.1894,57300.0
2013-09-03 14:45:00,73.82,73.86,73.76,73.8,81100.0,56.197,56.2274,56.1513,56.1818,81100.0
2013-09-03 14:50:00,73.79,73.79,73.68,73.73,101000.0,56.1741,56.1741,56.0904,56.1285,101000.0
2013-09-03 14:55:00,73.73,73.82,73.73,73.78,90000.0,56.1285,56.197,56.1285,56.1665,90000.0
2013-09-03 15:00:00,73.78,73.94,73.73,73.91,79300.0,56.1665,56.2883,56.1285,56.2655,79300.0
2013-09-03 15:05:00,73.92,74.13,73.92,74.08,115200.0,56.2731,56.433,56.2731,56.3949,115200.0
2013-09-03 15:10:00,74.08,74.09,73.97,74.0,103600.0,56.3949,56.4025,56.3112,56.334,103600.0
2013-09-03 15:15:00,74.0,74.01,73.96,73.97,78200.0,56.334,56.3416,56.3036,56.3112,78200.0
2013-09-03 15:20:00,73.96,74.01,73.95,73.98,74200.0,56.3036,56.3416,56.296,56.3188,74200.0
2013-09-03 15:25:00,73.98,74.03,73.98,74.01,82000.0,56.3188,56.3569,56.3188,56.3416,82000.0
2013-09-03 15:30:00,74.02,74.02,73.99,74.01,128200.0,56.3492,56.3492,56.3264,56.3416,128200.0
2013-09-03 15:35:00,74.01,74.1,73.96,74.1,132000.0,56.3416,56.4101,56.3036,56.4101,132000.0
2013-09-03 15:40:00,74.09,74.21,74.05,74.15,140600.0,56.4025,56.4939,56.3721,56.4482,140600.0
2013-09-03 15:45:00,74.16,74.19,73.97,74.06,217800.0,56.4558,56.4787,56.3112,56.3797,217800.0
2013-09-03 15:50:00,74.06,74.11,74.03,74.09,135500.0,56.3797,56.4178,56.3569,56.4025,135500.0
2013-09-03 15:55:00,74.09,74.1,73.88,73.94,469100.0,56.4025,56.4101,56.2427,56.2883,469100.0
2013-09-04 09:30:00,73.98,74.04,73.94,73.96,149200.0,56.3188,56.3645,56.2883,56.3036,149200.0
2013-09-04 09:35:00,73.95,73.96,73.74,73.75,102700.0,56.296,56.3036,56.1361,56.1437,102700.0
2013-09-04 09:40:00,73.75,74.15,73.75,74.15,58500.0,56.1437,56.4482,56.1437,56.4482,58500.0
2013-09-04 09:45:00,74.15,74.18,73.86,73.91,102600.0,56.4482,56.471,56.2274,56.2655,102600.0
2013-09-04 09:50:00,73.91,74.04,73.9,73.92,58800.0,56.2655,56.3645,56.2579,56.2731,58800.0
2013-09-04 09:55:00,73.91,73.93,73.78,73.78,75200.0,56.2655,56.2807,56.1665,56.1665,75200.0
2013-09-04 10:00:00,73.79,74.05,73.78,74.0,65500.0,56.1741,56.3721,56.1665,56.334,65500.0
2013-09-04 10:05:00,74.0,74.12,73.99,74.11,47400.0,56.334,56.4254,56.3264,56.4178,47400.0
2013-09-04 10:10:00,74.12,74.27,74.12,74.24,78100.0,56.4254,56.5396,56.4254,56.5167,78100.0
2013-09-04 10:15:00,74.23,74.24,74.19,74.2,93500.0,56.5091,56.5167,56.4787,56.4863,93500.0
2013-09-04 10:20:00,74.2,74.24,74.17,74.24,112000.0,56.4863,56.5167,56.4634,56.5167,112000.0
2013-09-04 10:25:00,74.25,74.27,74.21,74.25,122300.0,56.5243,56.5396,56.4939,56.5243,122300.0
2013-09-04 10:30:00,74.25,74.26,74.21,74.21,83300.0,56.5243,56.5319,56.4939,56.4939,83300.0
2013-09-04 10:35:00,74.22,74.22,74.18,74.2,83100.0,56.5015,56.5015,56.471,56.4863,83100.0
2013-09-04 10:40:00,74.2,74.2,74.17,74.19,72000.0,56.4863,56.4863,56.4634,56.4787,72000.0
2013-09-04 10:45:00,74.19,74.2,74.14,74.15,97800.0,56.4787,56.4863,56.4406,56.4482,97800.0
2013-09-04 10:50:00,74.15,74.19,74.14,74.19,77300.0,56.4482,56.4787,56.4406,56.4787,77300.0
2013-09-04 10:55:00,74.19,74.29,74.19,74.25,109400.0,56.4787,56.5548,56.4787,56.5243,109400.0
2013-09-04 11:00:00,74.25,74.37,74.24,74.37,116100.0,56.5243,56.6157,56.5167,56.6157,116100.0
2013-09-04 11:05:00,74.36,74.45,74.36,74.44,141900.0,56.6081,56.6766,56.6081,56.669,141900.0
2013-09-04 11:10:00,74.45,74.51,74.45,74.48,170000.0,56.6766,56.7223,56.6766,56.6994,170000.0
2013-09-04 11:15:00,74.48,74.49,74.4,74.41,98900.0,56.6994,56.707,56.6385,56.6461,98900.0
2013-09-04 11:20:00,74.41,74.43,74.35,74.36,89600.0,56.6461,56.6614,56.6005,56.6081,89600.0
2013-09-04 11:25:00,74.35,74.4,74.3,74.39,90900.0,56.6005,56.6385,56.5624,56.6309,90900.0
2013-09-04 11:30:00,74.38,74.39,74.31,74.32,165900.0,56.6233,56.6309,56.57,56.5776,165900.0
2013-09-04 11:35:00,74.32,74.32,74.27,74.3,51600.0,56.5776,56.5776,56.5396,56.5624,51600.0
2013-09-04 11:40:00,74.3,74.34,74.27,74.29,90300.0,56.5624,56.5928,56.5396,56.5548,90300.0
2013-09-04 11:45:00,74.3,74.34,74.22,74.31,67800.0,56.5624,56.5928,56.5015,56.57,67800.0
2013-09-04 11:50:00,74.31,74.32,74.27,74.31,87000.0,56.57,56.5776,56.5396,56.57,87000.0
2013-09-04 11:55:00,74.31,74.33,74.27,74.29,75700.0,56.57,56.5852,56.5396,56.5548,75700.0
2013-09-04 12:00:00,74.3,74.31,74.26,74.26,84700.0,56.5624,56.57,56.5319,56.5319,84700.0
2013-09-04 12:05:00,74.27,74.28,74.2,74.27,86200.0,56.5396,56.5472,56.4863,56.5396,86200.0
2013-09-04 12:10:00,74.26,74.31,74.26,74.28,73100.0,56.5319,56.57,56.5319,56.5472,73100.0
2013-09-04 12:15:00,74.27,74.3,74.27,74.28,52400.0,56.5396,56.5624,56.5396,56.5472,52400.0
2013-09-04 12:20:00,74.29,74.3,74.27,74.3,52700.0,56.5548,56.5624,56.5396,56.5624,52700.0
2013-09-04 12:25:00,74.3,74.3,74.2,74.2,64100.0,56.5624,56.5624,56.4863,56.4863,64100.0
2013-09-04 12:30:00,74.21,74.3,74.2,74.28,57100.0,56.4939,56.5624,56.4863,56.5472,57100.0
2013-09-04 12:35:00,74.28,74.31,74.27,74.31,67000.0,56.5472,56.57,56.5396,56.57,67000.0
2013-09-04 12:40:00,74.3,74.31,74.22,74.25,103100.0,56.5624,56.57,56.5015,56.5243,103100.0
2013-09-04 12:45:00,74.25,74.26,74.19,74.25,69800.0,56.5243,56.5319,56.4787,56.5243,69800.0
2013-09-04 12:50:00,74.25,74.26,74.2,74.24,49000.0,56.5243,56.5319,56.4863,56.5167,49000.0
2013-09-04 12:55:00,74.24,74.26,74.23,74.26,44300.0,56.5167,56.5319,56.5091,56.5319,44300.0
2013-09-04 13:00:00,74.26,74.28,74.25,74.27,70400.0,56.5319,56.5472,56.5243,56.5396,70400.0
2013-09-04 13:05:00,74.27,74.27,74.26,74.27,43100.0,56.5396,56.5396,56.5319,56.5396,43100.0
2013-09-04 13:10:00,74.27,74.27,74.26,74.27,61100.0,56.5396,56.5396,56.5319,56.5396,61100.0
2013-09-04 13:15:00,74.26,74.32,74.26,74.3,132900.0,56.5319,56.5776,56.5319,56.5624,132900.0
2013-09-04 13:20:00,74.3,74.31,74.28,74.29,148100.0,56.5624,56.57,56.5472,56.5548,148100.0
2013-09-04 13:25:00,74.29,74.32,74.23,74.23,92800.0,56.5548,56.5776,56.5091,56.5091,92800.0
2013-09-04 13:30:00,74.24,74.28,74.23,74.23,50500.0,56.5167,56.5472,56.5091,56.5091,50500.0
2013-09-04 13:35:00,74.23,74.31,74.23,74.3,72800.0,56.5091,56.57,56.5091,56.5624,72800.0
2013-09-04 13:40:00,74.3,74.31,74.28,74.29,114300.0,56.5624,56.57,56.5472,56.5548,114300.0
2013-09-04 13:45:00,74.3,74.3,74.27,74.28,72500.0,56.5624,56.5624,56.5396,56.5472,72500.0
2013-09-04 13:50:00,74.28,74.29,74.2,74.22,93700.0,56.5472,56.5548,56.4863,56.5015,93700.0
2013-09-04 13:55:00,74.22,74.22,74.18,74.19,79600.0,56.5015,56.5015,56.471,56.4787,79600.0
2013-09-04 14:00:00,74.19,74.22,74.17,74.21,79500.0,56.4787,56.5015,56.4634,56.4939,79500.0
2013-09-04 14:05:00,74.21,74.25,74.17,74.18,65600.0,56.4939,56.5243,56.4634,56.471,65600.0
2013-09-04 14:10:00,74.18,74.23,74.15,74.21,39800.0,56.471,56.5091,56.4482,56.4939,39800.0
2013-09-04 14:15:00,74.22,74.24,74.2,74.22,48700.0,56.5015,56.5167,56.4863,56.5015,48700.0
2013-09-04 14:20:00,74.22,74.23,74.2,74.21,59800.0,56.5015,56.5091,56.4863,56.4939,59800.0
2013-09-04 14:25:00,74.22,74.23,74.2,74.21,81800.0,56.5015,56.5091,56.4863,56.4939,81800.0
2013-09-04 14:30:00,74.2,74.24,74.17,74.23,82000.0,56.4863,56.5167,56.4634,56.5091,82000.0
2013-09-04 14:35:00,74.22,74.24,74.21,74.22,75900.0,56.5015,56.5167,56.4939,56.5015,75900.0
2013-09-04 14:40:00,74.23,74.29,74.23,74.27,83900.0,56.5091,56.5548,56.5091,56.5396,83900.0
2013-09-04 14:45:00,74.27,74.29,74.25,74.26,102500.0,56.5396,56.5548,56.5243,56.5319,102500.0
2013-09-04 14:50:00,74.25,74.27,74.21,74.23,142000.0,56.5243,56.5396,56.4939,56.5091,142000.0
2013-09-04 14:55:00,74.24,74.27,74.24,74.25,74600.0,56.5167,56.5396,56.5167,56.5243,74600.0
2013-09-04 15:00:00,74.25,74.27,74.23,74.26,126000.0,56.5243,56.5396,56.5091,56.5319,126000.0
2013-09-04 15:05:00,74.26,74.26,74.19,74.21,121000.0,56.5319,56.5319,56.4787,56.4939,121000.0
2013-09-04 15:10:00,74.21,74.25,74.21,74.25,72100.0,56.4939,56.5243,56.4939,56.5243,72100.0
2013-09-04 15:15:00,74.24,74.26,74.22,74.26,153500.0,56.5167,56.5319,56.5015,56.5319,153500.0
2013-09-04 15:20:00,74.26,74.26,74.12,74.16,141700.0,56.5319,56.5319,56.4254,56.4558,141700.0
2013-09-04 15:25:00,74.16,74.24,74.15,74.21,143600.0,56.4558,56.5167,56.4482,56.4939,143600.0
2013-09-04 15:30:00,74.21,74.22,74.15,74.16,180000.0,56.4939,56.5015,56.4482,56.4558,180000.0
2013-09-04 15:35:00,74.15,74.19,74.13,74.16,176600.0,56.4482,56.4787,56.433,56.4558,176600.0
2013-09-04 15:40:00,74.16,74.22,74.15,74.22,173900.0,56.4558,56.5015,56.4482,56.5015,173900.0
2013-09-04 15:45:00,74.22,74.23,74.19,74.2,194300.0,56.5015,56.5091,56.4787,56.4863,194300.0
2013-09-04 15:50:00,74.19,74.2,74.14,74.16,113300.0,56.4787,56.4863,56.4406,56.4558,113300.0
2013-09-04 15:55:00,74.16,74.16,74.13,74.14,377600.0,56.4558,56.4558,56.433,56.4406,377600.0
2013-09-05 09:30:00,74.07,74.18,73.94,74.15,110900.0,56.3873,56.471,56.2883,56.4482,110900.0
2013-09-05 09:35:00,74.15,74.21,74.01,74.09,122000.0,56.4482,56.4939,56.3416,56.4025,122000.0
2013-09-05 09:40:00,74.1,74.17,74.06,74.12,90500.0,56.4101,56.4634,56.3797,56.4254,90500.0
2013-09-05 09:45:00,74.12,74.12,73.99,74.03,143000.0,56.4254,56.4254,56.3264,56.3569,143000.0
2013-09-05 09:50:00,74.01,74.02,73.92,74.0,187500.0,56.3416,56.3492,56.2731,56.334,187500.0
2013-09-05 09:55:00,73.99,74.01,73.92,73.99,189500.0,56.3264,56.3416,56.2731,56.3264,189500.0
2013-09-05 10:00:00,73.99,74.0,73.96,73.99,120400.0,56.3264,56.334,56.3036,56.3264,120400.0
2013-09-05 10:05:00,74.0,74.01,73.91,74.01,222000.0,56.334,56.3416,56.2655,56.3416,222000.0
2013-09-05 10:10:00,74.01,74.01,73.97,73.99,206300.0,56.3416,56.3416,56.3112,56.3264,206300.0
2013-09-05 10:15:00,73.98,74.01,73.93,73.93,127200.0,56.3188,56.3416,56.2807,56.2807,127200.0
2013-09-05 10:20:00,73.93,73.94,73.82,73.92,89200.0,56.2807,56.2883,56.197,56.2731,89200.0
2013-09-05 10:25:00,73.92,74.0,73.92,73.99,72800.0,56.2731,56.334,56.2731,56.3264,72800.0
2013-09-05 10:30:00,73.99,74.0,73.79,73.85,94500.0,56.3264,56.334,56.1741,56.2198,94500.0
2013-09-05 10:35:00,73.87,73.92,73.83,73.86,74500.0,56.2351,56.2731,56.2046,56.2274,74500.0
2013-09-05 10:40:00,73.87,73.87,73.81,73.83,54800.0,56.2351,56.2351,56.1894,56.2046,54800.0
2013-09-05 10:45:00,73.84,73.84,73.72,73.76,85300.0,56.2122,56.2122,56.1209,56.1513,85300.0
2013-09-05 10:50:00,73.76,73.76,73.73,73.74,90800.0,56.1513,56.1513,56.1285,56.1361,90800.0
2013-09-05 10:55:00,73.74,73.76,73.68,73.68,97200.0,56.1361,56.1513,56.0904,56.0904,97200.0
2013-09-05 11:00:00,73.68,73.77,73.67,73.74,104300.0,56.0904,56.1589,56.0828,56.1361,104300.0
2013-09-05 11:05:00,73.75,73.75,73.57,73.62,146600.0,56.1437,56.1437,56.0067,56.0447,146600.0
2013-09-05 11:10:00,73.62,73.62,73.53,73.54,98100.0,56.0447,56.0447,55.9762,55.9838,98100.0
2013-09-05 11:15:00,73.54,73.57,73.45,73.46,124600.0,55.9838,56.0067,55.9153,55.9229,124600.0
2013-09-05 11:20:00,73.46,73.51,73.44,73.48,76900.0,55.9229,55.961,55.9077,55.9382,76900.0
2013-09-05 11:25:00,73.48,73.5,73.42,73.43,214200.0,55.9382,55.9534,55.8925,55.9001,214200.0
2013-09-05 11:30:00,73.43,73.75,73.42,73.74,88400.0,55.9001,56.1437,55.8925,56.1361,88400.0
2013-09-05 11:35:00,73.74,73.82,73.73,73.76,120700.0,56.1361,56.197,56.1285,56.1513,120700.0
2013-09-05 11:40:00,73.77,73.81,73.76,73.76,51800.0,56.1589,56.1894,56.1513,56.1513,51800.0
2013-09-05 11:45:00,73.77,73.8,73.65,73.66,101900.0,56.1589,56.1818,56.0676,56.0752,101900.0
2013-09-05 11:50:00,73.66,73.66,73.52,73.63,83700.0,56.0752,56.0752,55.9686,56.0523,83700.0
2013-09-05 11:55:00,73.64,73.65,73.52,73.52,69000.0,56.06,56.0676,55.9686,55.9686,69000.0
2013-09-05 12:00:00,73.52,73.55,73.47,73.48,90100.0,55.9686,55.9914,55.9305,55.9382,90100.0
2013-09-05 12:05:00,73.49,73.49,73.41,73.44,94600.0,55.9458,55.9458,55.8849,55.9077,94600.0
2013-09-05 12:10:00,73.45,73.46,73.42,73.42,79500.0,55.9153,55.9229,55.8925,55.8925,79500.0
2013-09-05 12:15:00,73.42,73.43,73.35,73.41,147100.0,55.8925,55.9001,55.8392,55.8849,147100.0
2013-09-05 12:20:00,73.41,73.46,73.37,73.37,84100.0,55.8849,55.9229,55.8544,55.8544,84100.0
2013-09-05 12:25:00,73.37,73.4,73.31,73.4,75800.0,55.8544,55.8773,55.8087,55.8773,75800.0
2013-09-05 12:30:00,73.4,73.42,73.38,73.4,65800.0,55.8773,55.8925,55.862,55.8773,65800.0
2013-09-05 12:35:00,73.4,73.44,73.4,73.42,28300.0,55.8773,55.9077,55.8773,55.8925,28300.0
2013-09-05 12:40:00,73.43,73.51,73.42,73.46,73400.0,55.9001,55.961,55.8925,55.9229,73400.0
2013-09-05 12:45:00,73.46,73.47,73.44,73.44,50900.0,55.9229,55.9305,55.9077,55.9077,50900.0
2013-09-05 12:50:00,73.44,73.45,73.35,73.35,62200.0,55.9077,55.9153,55.8392,55.8392,62200.0
2013-09-05 12:55:00,73.35,73.45,73.35,73.45,50600.0,55.8392,55.9153,55.8392,55.9153,50600.0
2013-09-05 13:00:00,73.44,73.49,73.25,73.37,343900.0,55.9077,55.9458,55.7631,55.8544,343900.0
2013-09-05 13:05:00,73.37,73.44,73.36,73.36,106900.0,55.8544,55.9077,55.8468,55.8468,106900.0
2013-09-05 13:10:00,73.36,73.37,73.3,73.34,90400.0,55.8468,55.8544,55.8011,55.8316,90400.0
2013-09-05 13:15:00,73.35,73.35,73.31,73.32,39400.0,55.8392,55.8392,55.8087,55.8164,39400.0
2013-09-05 13:20:00,73.32,73.39,73.32,73.37,49000.0,55.8164,55.8696,55.8164,55.8544,49000.0
2013-09-05 13:25:00,73.37,73.38,73.36,73.37,36400.0,55.8544,55.862,55.8468,55.8544,36400.0
2013-09-05 13:30:00,73.37,73.42,73.31,73.35,87900.0,55.8544,55.8925,55.8087,55.8392,87900.0
2013-09-05 13:35:00,73.36,73.42,73.35,73.36,147500.0,55.8468,55.8925,55.8392,55.8468,147500.0
2013-09-05 13:40:00,73.36,73.41,73.31,73.39,88900.0,55.8468,55.8849,55.8087,55.8696,88900.0
2013-09-05 13:45:00,73.4,73.42,73.39,73.41,90000.0,55.8773,55.8925,55.8696,55.8849,90000.0
2013-09-05 13:50:00,73.41,73.42,73.31,73.31,116100.0,55.8849,55.8925,55.8087,55.8087,116100.0
2013-09-05 13:55:00,73.3,73.41,73.29,73.35,80900.0,55.8011,55.8849,55.7935,55.8392,80900.0
2013-09-05 14:00:00,73.35,73.4,73.3,73.34,71800.0,55.8392,55.8773,55.8011,55.8316,71800.0
2013-09-05 14:05:00,73.33,73.33,73.3,73.31,88800.0,55.824,55.824,55.8011,55.8087,88800.0
2013-09-05 14:10:00,73.31,73.32,73.29,73.31,54500.0,55.8087,55.8164,55.7935,55.8087,54500.0
2013-09-05 14:15:00,73.31,73.34,73.31,73.33,117100.0,55.8087,55.8316,55.8087,55.824,117100.0
2013-09-05 14:20:00,73.32,73.37,73.31,73.34,83400.0,55.8164,55.8544,55.8087,55.8316,83400.0
2013-09-05 14:25:00,73.33,73.34,73.27,73.3,166700.0,55.824,55.8316,55.7783,55.8011,166700.0
2013-09-05 14:30:00,73.3,73.33,73.27,73.28,109300.0,55.8011,55.824,55.7783,55.7859,109300.0
2013-09-05 14:35:00,73.28,73.29,73.26,73.28,111400.0,55.7859,55.7935,55.7707,55.7859,111400.0
2013-09-05 14:40:00,73.28,73.29,73.25,73.26,97800.0,55.7859,55.7935,55.7631,55.7707,97800.0
2013-09-05 14:45:00,73.26,73.26,73.23,73.24,127500.0,55.7707,55.7707,55.7478,55.7555,127500.0
2013-09-05 14:50:00,73.25,73.28,73.22,73.28,132600.0,55.7631,55.7859,55.7402,55.7859,132600.0
2013-09-05 14:55:00,73.27,73.31,73.25,73.27,628700.0,55.7783,55.8087,55.7631,55.7783,628700.0
2013-09-05 15:00:00,73.28,73.29,73.22,73.22,111000.0,55.7859,55.7935,55.7402,55.7402,111000.0
2013-09-05 15:05:00,73.22,73.24,73.19,73.2,99800.0,55.7402,55.7555,55.7174,55.725,99800.0
2013-09-05 15:10:00,73.2,73.2,73.19,73.2,94000.0,55.725,55.725,55.7174,55.725,94000.0
2013-09-05 15:15:00,73.2,73.2,73.18,73.19,132100.0,55.725,55.725,55.7098,55.7174,132100.0
2013-09-05 15:20:00,73.19,73.19,73.15,73.17,108500.0,55.7174,55.7174,55.6869,55.7022,108500.0
2013-09-05 15:25:00,73.18,73.2,73.14,73.17,141000.0,55.7098,55.725,55.6793,55.7022,141000.0
2013-09-05 15:30:00,73.17,73.18,73.02,73.03,261000.0,55.7022,55.7098,55.588,55.5956,261000.0
2013-09-05 15:35:00,73.02,73.11,72.99,73.07,241200.0,55.588,55.6565,55.5651,55.626,241200.0
2013-09-05 15:40:00,73.08,73.08,72.87,72.88,343200.0,55.6336,55.6336,55.4738,55.4814,343200.0
2013-09-05 15:45:00,72.88,73.0,72.84,72.99,273100.0,55.4814,55.5727,55.4509,55.5651,273100.0
2013-09-05 15:50:00,72.98,73.01,72.97,73.0,209500.0,55.5575,55.5804,55.5499,55.5727,209500.0
2013-09-05 15:55:00,72.99,73.01,72.95,72.98,408300.0,55.5651,55.5804,55.5347,55.5575,408300.0
2013-09-06 09:30:00,73.6,73.6,73.23,73.26,451000.0,56.0295,56.0295,55.7478,55.7707,451000.0
2013-09-06 09:35:00,73.29,73.29,72.96,73.0,311700.0,55.7935,55.7935,55.5423,55.5727,311700.0
2013-09-06 09:40:00,73.01,73.01,72.41,72.57,285500.0,55.5804,55.5804,55.1236,55.2454,285500.0
2013-09-06 09:45:00,72.56,72.56,72.21,72.42,224300.0,55.2378,55.2378,54.9713,55.1312,224300.0
2013-09-06 09:50:00,72.42,72.51,72.31,72.31,170000.0,55.1312,55.1997,55.0475,55.0475,170000.0
2013-09-06 09:55:00,72.31,72.49,72.21,72.39,183300.0,55.0475,55.1845,54.9713,55.1084,183300.0
2013-09-06 10:00:00,72.38,72.41,72.22,72.28,170700.0,55.1008,55.1236,54.979,55.0246,170700.0
2013-09-06 10:05:00,72.27,72.44,72.26,72.36,112000.0,55.017,55.1464,55.0094,55.0855,112000.0
2013-09-06 10:10:00,72.37,72.47,72.3,72.44,140100.0,55.0931,55.1693,55.0399,55.1464,140100.0
2013-09-06 10:15:00,72.44,72.6,72.44,72.45,141500.0,55.1464,55.2682,55.1464,55.154,141500.0
2013-09-06 10:20:00,72.46,72.52,72.41,72.42,130900.0,55.1617,55.2073,55.1236,55.1312,130900.0
2013-09-06 10:25:00,72.41,72.52,72.37,72.42,105000.0,55.1236,55.2073,55.0931,55.1312,105000.0
2013-09-06 10:30:00,72.43,72.49,72.4,72.42,116000.0,55.1388,55.1845,55.116,55.1312,116000.0
2013-09-06 10:35:00,72.42,72.52,72.41,72.42,72700.0,55.1312,55.2073,55.1236,55.1312,72700.0
2013-09-06 10:40:00,72.42,72.73,72.41,72.67,144900.0,55.1312,55.3672,55.1236,55.3215,144900.0
2013-09-06 10:45:00,72.69,72.73,72.59,72.6,260200.0,55.3368,55.3672,55.2606,55.2682,260200.0
2013-09-06 10:50:00,72.6,72.65,72.53,72.56,111500.0,55.2682,55.3063,55.2149,55.2378,111500.0
2013-09-06 10:55:00,72.55,72.74,72.52,72.74,220600.0,55.2302,55.3748,55.2073,55.3748,220600.0
2013-09-06 11:00:00,72.73,72.88,72.73,72.87,115000.0,55.3672,55.4814,55.3672,55.4738,115000.0
2013-09-06 11:05:00,72.87,72.92,72.84,72.89,128300.0,55.4738,55.5118,55.4509,55.489,128300.0
2013-09-06 11:10:00,72.9,73.0,72.89,72.99,200800.0,55.4966,55.5727,55.489,55.5651,200800.0
2013-09-06 11:15:00,72.99,73.0,72.89,72.93,95400.0,55.5651,55.5727,55.489,55.5195,95400.0
2013-09-06 11:20:00,72.93,73.07,72.93,73.07,193700.0,55.5195,55.626,55.5195,55.626,193700.0
2013-09-06 11:25:00,73.06,73.11,73.04,73.08,71800.0,55.6184,55.6565,55.6032,55.6336,71800.0
2013-09-06 11:30:00,73.08,73.28,73.08,73.25,131600.0,55.6336,55.7859,55.6336,55.7631,131600.0
2013-09-06 11:35:00,73.25,73.25,73.15,73.25,185700.0,55.7631,55.7631,55.6869,55.7631,185700.0
2013-09-06 11:40:00,73.25,73.38,73.19,73.38,142200.0,55.7631,55.862,55.7174,55.862,142200.0
2013-09-06 11:45:00,73.37,73.38,73.17,73.18,89400.0,55.8544,55.862,55.7022,55.7098,89400.0
2013-09-06 11:50:00,73.18,73.18,73.07,73.1,62000.0,55.7098,55.7098,55.626,55.6489,62000.0
2013-09-06 11:55:00,73.12,73.24,73.12,73.24,142500.0,55.6641,55.7555,55.6641,55.7555,142500.0
2013-09-06 12:00:00,73.23,73.3,73.23,73.27,64000.0,55.7478,55.8011,55.7478,55.7783,64000.0
2013-09-06 12:05:00,73.27,73.27,73.21,73.22,34200.0,55.7783,55.7783,55.7326,55.7402,34200.0
2013-09-06 12:10:00,73.22,73.22,73.14,73.2,77900.0,55.7402,55.7402,55.6793,55.725,77900.0
2013-09-06 12:15:00,73.21,73.26,73.18,73.24,51900.0,55.7326,55.7707,55.7098,55.7555,51900.0
2013-09-06 12:20:00,73.24,73.24,73.18,73.19,52700.0,55.7555,55.7555,55.7098,55.7174,52700.0
2013-09-06 12:25:00,73.18,73.25,73.18,73.21,51300.0,55.7098,55.7631,55.7098,55.7326,51300.0
2013-09-06 12:30:00,73.22,73.26,73.19,73.21,50300.0,55.7402,55.7707,55.7174,55.7326,50300.0
2013-09-06 12:35:00,73.2,73.24,73.14,73.16,80200.0,55.725,55.7555,55.6793,55.6945,80200.0
2013-09-06 12:40:00,73.16,73.2,73.07,73.19,35400.0,55.6945,55.725,55.626,55.7174,35400.0
2013-09-06 12:45:00,73.19,73.19,73.01,73.01,76900.0,55.7174,55.7174,55.5804,55.5804,76900.0
2013-09-06 12:50:00,73.02,73.05,72.93,72.95,78300.0,55.588,55.6108,55.5195,55.5347,78300.0
2013-09-06 12:55:00,72.95,73.06,72.95,73.05,37200.0,55.5347,55.6184,55.5347,55.6108,37200.0
2013-09-06 13:00:00,73.06,73.19,73.06,73.19,86300.0,55.6184,55.7174,55.6184,55.7174,86300.0
2013-09-06 13:05:00,73.18,73.32,73.18,73.29,72000.0,55.7098,55.8164,55.7098,55.7935,72000.0
2013-09-06 13:10:00,73.29,73.35,73.27,73.33,87500.0,55.7935,55.8392,55.7783,55.824,87500.0
2013-09-06 13:15:00,73.33,73.4,73.33,73.4,66300.0,55.824,55.8773,55.824,55.8773,66300.0
2013-09-06 13:20:00,73.4,73.4,73.32,73.32,48700.0,55.8773,55.8773,55.8164,55.8164,48700.0
2013-09-06 13:25:00,73.32,73.36,73.31,73.34,84100.0,55.8164,55.8468,55.8087,55.8316,84100.0
2013-09-06 13:30:00,73.34,73.44,73.31,73.43,90700.0,55.8316,55.9077,55.8087,55.9001,90700.0
2013-09-06 13:35:00,73.42,73.46,73.41,73.41,48600.0,55.8925,55.9229,55.8849,55.8849,48600.0
2013-09-06 13:40:00,73.4,73.41,73.34,73.34,60100.0,55.8773,55.8849,55.8316,55.8316,60100.0
2013-09-06 13:45:00,73.34,73.38,73.27,73.37,54400.0,55.8316,55.862,55.7783,55.8544,54400.0
2013-09-06 13:50:00,73.38,73.48,73.38,73.4,55500.0,55.862,55.9382,55.862,55.8773,55500.0
2013-09-06 13:55:00,73.39,73.41,73.35,73.38,52500.0,55.8696,55.8849,55.8392,55.862,52500.0
2013-09-06 14:00:00,73.38,73.39,73.26,73.26,52300.0,55.862,55.8696,55.7707,55.7707,52300.0
2013-09-06 14:05:00,73.27,73.28,73.2,73.22,65500.0,55.7783,55.7859,55.725,55.7402,65500.0
2013-09-06 14:10:00,73.22,73.22,73.13,73.21,59900.0,55.7402,55.7402,55.6717,55.7326,59900.0
2013-09-06 14:15:00,73.22,73.24,73.19,73.21,51100.0,55.7402,55.7555,55.7174,55.7326,51100.0
2013-09-06 14:20:00,73.22,73.36,73.21,73.36,87900.0,55.7402,55.8468,55.7326,55.8468,87900.0
2013-09-06 14:25:00,73.36,73.4,73.34,73.39,56300.0,55.8468,55.8773,55.8316,55.8696,56300.0
2013-09-06 14:30:00,73.4,73.46,73.38,73.39,72800.0,55.8773,55.9229,55.862,55.8696,72800.0
2013-09-06 14:35:00,73.39,73.45,73.37,73.41,42200.0,55.8696,55.9153,55.8544,55.8849,42200.0
2013-09-06 14:40:00,73.41,73.42,73.31,73.31,67500.0,55.8849,55.8925,55.8087,55.8087,67500.0
2013-09-06 14:45:00,73.31,73.39,73.28,73.39,61200.0,55.8087,55.8696,55.7859,55.8696,61200.0
2013-09-06 14:50:00,73.38,73.48,73.36,73.36,103900.0,55.862,55.9382,55.8468,55.8468,103900.0
2013-09-06 14:55:00,73.34,73.35,73.2,73.25,60800.0,55.8316,55.8392,55.725,55.7631,60800.0
2013-09-06 15:00:00,73.24,73.24,73.17,73.21,76500.0,55.7555,55.7555,55.7022,55.7326,76500.0
2013-09-06 15:05:00,73.2,73.24,73.06,73.12,87400.0,55.725,55.7555,55.6184,55.6641,87400.0
2013-09-06 15:10:00,73.11,73.12,73.0,73.07,116900.0,55.6565,55.6641,55.5727,55.626,116900.0
2013-09-06 15:15:00,73.08,73.13,73.01,73.08,95400.0,55.6336,55.6717,55.5804,55.6336,95400.0
2013-09-06 15:20:00,73.09,73.14,73.08,73.1,75700.0,55.6413,55.6793,55.6336,55.6489,75700.0
2013-09-06 15:25:00,73.09,73.12,73.05,73.08,64100.0,55.6413,55.6641,55.6108,55.6336,64100.0
2013-09-06 15:30:00,73.08,73.08,72.99,73.01,83900.0,55.6336,55.6336,55.5651,55.5804,83900.0
2013-09-06 15:35:00,73.02,73.02,72.86,72.93,128800.0,55.588,55.588,55.4662,55.5195,128800.0
2013-09-06 15:40:00,72.93,73.0,72.89,72.89,106200.0,55.5195,55.5727,55.489,55.489,106200.0
2013-09-06 15:45:00,72.88,72.92,72.8,72.8,171700.0,55.4814,55.5118,55.4205,55.4205,171700.0
2013-09-06 15:50:00,72.81,72.85,72.79,72.85,176000.0,55.4281,55.4586,55.4129,55.4586,176000.0
2013-09-06 15:55:00,72.85,72.85,72.64,72.71,518400.0,55.4586,55.4586,55.2987,55.352,518400.0
2013-09-09 09:30:00,72.98,73.25,72.9,73.21,149600.0,55.5575,55.7631,55.4966,55.7326,149600.0
2013-09-09 09:35:00,73.21,73.33,73.18,73.2,51000.0,55.7326,55.824,55.7098,55.725,51000.0
2013-09-09 09:40:00,73.2,73.45,73.17,73.44,89500.0,55.725,55.9153,55.7022,55.9077,89500.0
2013-09-09 09:45:00,73.45,73.47,73.37,73.4,120600.0,55.9153,55.9305,55.8544,55.8773,120600.0
2013-09-09 09:50:00,73.4,73.63,73.36,73.57,140900.0,55.8773,56.0523,55.8468,56.0067,140900.0
2013-09-09 09:55:00,73.56,73.57,73.48,73.52,186400.0,55.9991,56.0067,55.9382,55.9686,186400.0
2013-09-09 10:00:00,73.51,73.61,73.34,73.36,92800.0,55.961,56.0371,55.8316,55.8468,92800.0
2013-09-09 10:05:00,73.36,73.63,73.34,73.58,109000.0,55.8468,56.0523,55.8316,56.0143,109000.0
2013-09-09 10:10:00,73.58,73.65,73.51,73.58,82800.0,56.0143,56.0676,55.961,56.0143,82800.0
2013-09-09 10:15:00,73.58,73.6,73.42,73.48,56500.0,56.0143,56.0295,55.8925,55.9382,56500.0
2013-09-09 10:20:00,73.48,73.49,73.31,73.31,49600.0,55.9382,55.9458,55.8087,55.8087,49600.0
2013-09-09 10:25:00,73.31,73.43,73.31,73.36,61600.0,55.8087,55.9001,55.8087,55.8468,61600.0
2013-09-09 10:30:00,73.35,73.42,73.32,73.41,138600.0,55.8392,55.8925,55.8164,55.8849,138600.0
2013-09-09 10:35:00,73.41,73.42,73.17,73.18,33700.0,55.8849,55.8925,55.7022,55.7098,33700.0
2013-09-09 10:40:00,73.18,73.36,73.16,73.31,75500.0,55.7098,55.8468,55.6945,55.8087,75500.0
2013-09-09 10:45:00,73.31,73.33,73.2,73.2,45600.0,55.8087,55.824,55.725,55.725,45600.0
2013-09-09 10:50:00,73.19,73.19,73.08,73.09,60000.0,55.7174,55.7174,55.6336,55.6413,60000.0
2013-09-09 10:55:00,73.1,73.21,73.08,73.19,58200.0,55.6489,55.7326,55.6336,55.7174,58200.0
2013-09-09 11:00:00,73.2,73.2,73.04,73.09,68400.0,55.725,55.725,55.6032,55.6413,68400.0
2013-09-09 11:05:00,73.08,73.21,73.06,73.21,70300.0,55.6336,55.7326,55.6184,55.7326,70300.0
2013-09-09 11:10:00,73.2,73.22,73.1,73.2,39700.0,55.725,55.7402,55.6489,55.725,39700.0
2013-09-09 11:15:00,73.2,73.25,73.12,73.24,58300.0,55.725,55.7631,55.6641,55.7555,58300.0
2013-09-09 11:20:00,73.24,73.27,73.17,73.18,41400.0,55.7555,55.7783,55.7022,55.7098,41400.0
2013-09-09 11:25:00,73.18,73.22,73.16,73.17,71400.0,55.7098,55.7402,55.6945,55.7022,71400.0
2013-09-09 11:30:00,73.16,73.26,73.15,73.22,79800.0,55.6945,55.7707,55.6869,55.7402,79800.0
2013-09-09 11:35:00,73.22,73.33,73.22,73.31,65900.0,55.7402,55.824,55.7402,55.8087,65900.0
2013-09-09 11:40:00,73.31,73.4,73.31,73.32,56600.0,55.8087,55.8773,55.8087,55.8164,56600.0
2013-09-09 11:45:00,73.32,73.35,73.3,73.32,46200.0,55.8164,55.8392,55.8011,55.8164,46200.0
2013-09-09 11:50:00,73.31,73.36,73.23,73.25,56200.0,55.8087,55.8468,55.7478,55.7631,56200.0
2013-09-09 11:55:00,73.24,73.27,73.2,73.26,52100.0,55.7555,55.7783,55.725,55.7707,52100.0
2013-09-09 12:00:00,73.27,73.31,73.23,73.26,36200.0,55.7783,55.8087,55.7478,55.7707,36200.0
2013-09-09 12:05:00,73.27,73.3,73.23,73.25,24800.0,55.7783,55.8011,55.7478,55.7631,24800.0
2013-09-09 12:10:00,73.25,73.42,73.25,73.39,52100.0,55.7631,55.8925,55.7631,55.8696,52100.0
2013-09-09 12:15:00,73.39,73.45,73.37,73.43,44600.0,55.8696,55.9153,55.8544,55.9001,44600.0
2013-09-09 12:20:00,73.43,73.48,73.41,73.47,72200.0,55.9001,55.9382,55.8849,55.9305,72200.0
2013-09-09 12:25:00,73.48,73.54,73.45,73.5,59000.0,55.9382,55.9838,55.9153,55.9534,59000.0
2013-09-09 12:30:00,73.5,73.51,73.4,73.4,52100.0,55.9534,55.961,55.8773,55.8773,52100.0
2013-09-09 12:35:00,73.4,73.43,73.37,73.39,28400.0,55.8773,55.9001,55.8544,55.8696,28400.0
2013-09-09 12:40:00,73.4,73.44,73.37,73.39,28100.0,55.8773,55.9077,55.8544,55.8696,28100.0
2013-09-09 12:45:00,73.39,73.43,73.38,73.42,19500.0,55.8696,55.9001,55.862,55.8925,19500.0
2013-09-09 12:50:00,73.42,73.43,73.39,73.41,24600.0,55.8925,55.9001,55.8696,55.8849,24600.0
2013-09-09 12:55:00,73.41,73.43,73.38,73.4,20400.0,55.8849,55.9001,55.862,55.8773,20400.0
2013-09-09 13:00:00,73.4,73.47,73.37,73.47,35500.0,55.8773,55.9305,55.8544,55.9305,35500.0
2013-09-09 13:05:00,73.47,73.49,73.46,73.49,43800.0,55.9305,55.9458,55.9229,55.9458,43800.0
2013-09-09 13:10:00,73.48,73.53,73.48,73.53,28400.0,55.9382,55.9762,55.9382,55.9762,28400.0
2013-09-09 13:15:00,73.53,73.57,73.51,73.51,23800.0,55.9762,56.0067,55.961,55.961,23800.0
2013-09-09 13:20:00,73.51,73.61,73.5,73.58,43300.0,55.961,56.0371,55.9534,56.0143,43300.0
2013-09-09 13:25:00,73.58,73.59,73.49,73.49,79700.0,56.0143,56.0219,55.9458,55.9458,79700.0
2013-09-09 13:30:00,73.48,73.57,73.47,73.53,90000.0,55.9382,56.0067,55.9305,55.9762,90000.0
2013-09-09 13:35:00,73.53,73.53,73.48,73.49,29900.0,55.9762,55.9762,55.9382,55.9458,29900.0
2013-09-09 13:40:00,73.49,73.51,73.44,73.51,50300.0,55.9458,55.961,55.9077,55.961,50300.0
2013-09-09 13:45:00,73.49,73.51,73.44,73.45,67100.0,55.9458,55.961,55.9077,55.9153,67100.0
2013-09-09 13:50:00,73.45,73.46,73.41,73.42,57500.0,55.9153,55.9229,55.8849,55.8925,57500.0
2013-09-09 13:55:00,73.43,73.54,73.42,73.53,67900.0,55.9001,55.9838,55.8925,55.9762,67900.0
2013-09-09 14:00:00,73.53,73.54,73.48,73.48,110300.0,55.9762,55.9838,55.9382,55.9382,110300.0
2013-09-09 14:05:00,73.49,73.55,73.46,73.53,93000.0,55.9458,55.9914,55.9229,55.9762,93000.0
2013-09-09 14:10:00,73.53,73.62,73.52,73.62,63600.0,55.9762,56.0447,55.9686,56.0447,63600.0
2013-09-09 14:15:00,73.63,73.79,73.63,73.77,119200.0,56.0523,56.1741,56.0523,56.1589,119200.0
2013-09-09 14:20:00,73.78,73.79,73.7,73.75,40200.0,56.1665,56.1741,56.1056,56.1437,40200.0
2013-09-09 14:25:00,73.75,73.75,73.61,73.61,127000.0,56.1437,56.1437,56.0371,56.0371,127000.0
2013-09-09 14:30:00,73.6,73.61,73.55,73.58,55400.0,56.0295,56.0371,55.9914,56.0143,55400.0
2013-09-09 14:35:00,73.57,73.6,73.53,73.58,37100.0,56.0067,56.0295,55.9762,56.0143,37100.0
2013-09-09 14:40:00,73.58,73.63,73.56,73.62,19300.0,56.0143,56.0523,55.9991,56.0447,19300.0
2013-09-09 14:45:00,73.61,73.62,73.57,73.6,17200.0,56.0371,56.0447,56.0067,56.0295,17200.0
2013-09-09 14:50:00,73.59,73.65,73.59,73.64,39800.0,56.0219,56.0676,56.0219,56.06,39800.0
2013-09-09 14:55:00,73.61,73.67,73.6,73.62,66300.0,56.0371,56.0828,56.0295,56.0447,66300.0
2013-09-09 15:00:00,73.62,73.64,73.56,73.57,42800.0,56.0447,56.06,55.9991,56.0067,42800.0
2013-09-09 15:05:00,73.56,73.65,73.56,73.62,55300.0,55.9991,56.0676,55.9991,56.0447,55300.0
2013-09-09 15:10:00,73.62,73.66,73.6,73.64,72300.0,56.0447,56.0752,56.0295,56.06,72300.0
2013-09-09 15:15:00,73.64,73.72,73.61,73.64,59800.0,56.06,56.1209,56.0371,56.06,59800.0
2013-09-09 15:20:00,73.64,73.65,73.54,73.6,34500.0,56.06,56.0676,55.9838,56.0295,34500.0
2013-09-09 15:25:00,73.59,73.59,73.52,73.54,73000.0,56.0219,56.0219,55.9686,55.9838,73000.0
2013-09-09 15:30:00,73.54,73.62,73.51,73.57,70600.0,55.9838,56.0447,55.961,56.0067,70600.0
2013-09-09 15:35:00,73.57,73.6,73.52,73.52,51700.0,56.0067,56.0295,55.9686,55.9686,51700.0
2013-09-09 15:40:00,73.52,73.55,73.5,73.53,60300.0,55.9686,55.9914,55.9534,55.9762,60300.0
2013-09-09 15:45:00,73.53,73.6,73.53,73.55,112100.0,55.9762,56.0295,55.9762,55.9914,112100.0
2013-09-09 15:50:00,73.55,73.62,73.53,73.61,90300.0,55.9914,56.0447,55.9762,56.0371,90300.0
2013-09-09 15:55:00,73.62,73.62,73.54,73.54,256400.0,56.0447,56.0447,55.9838,55.9838,256400.0
2013-09-10 09:30:00,73.96,74.15,73.94,74.15,158600.0,56.3036,56.4482,56.2883,56.4482,158600.0
2013-09-10 09:35:00,74.14,74.19,73.95,74.05,142800.0,56.4406,56.4787,56.296,56.3721,142800.0
2013-09-10 09:40:00,74.03,74.11,74.0,74.01,79800.0,56.3569,56.4178,56.334,56.3416,79800.0
2013-09-10 09:45:00,74.02,74.17,74.0,74.02,99600.0,56.3492,56.4634,56.334,56.3492,99600.0
2013-09-10 09:50:00,74.03,74.03,73.78,73.84,137300.0,56.3569,56.3569,56.1665,56.2122,137300.0
2013-09-10 09:55:00,73.84,73.99,73.84,73.91,78800.0,56.2122,56.3264,56.2122,56.2655,78800.0
2013-09-10 10:00:00,73.92,74.02,73.91,73.93,128700.0,56.2731,56.3492,56.2655,56.2807,128700.0
2013-09-10 10:05:00,73.92,73.92,73.77,73.8,141900.0,56.2731,56.2731,56.1589,56.1818,141900.0
2013-09-10 10:10:00,73.79,74.02,73.74,74.01,48500.0,56.1741,56.3492,56.1361,56.3416,48500.0
2013-09-10 10:15:00,74.02,74.03,73.92,73.98,66200.0,56.3492,56.3569,56.2731,56.3188,66200.0
2013-09-10 10:20:00,73.99,74.13,73.99,74.12,45300.0,56.3264,56.433,56.3264,56.4254,45300.0
2013-09-10 10:25:00,74.14,74.28,74.13,74.25,85100.0,56.4406,56.5472,56.433,56.5243,85100.0
2013-09-10 10:30:00,74.26,74.33,74.25,74.26,50900.0,56.5319,56.5852,56.5243,56.5319,50900.0
2013-09-10 10:35:00,74.26,74.37,74.25,74.31,41900.0,56.5319,56.6157,56.5243,56.57,41900.0
2013-09-10 10:40:00,74.31,74.39,74.28,74.38,52900.0,56.57,56.6309,56.5472,56.6233,52900.0
2013-09-10 10:45:00,74.39,74.46,74.34,74.38,46600.0,56.6309,56.6842,56.5928,56.6233,46600.0
2013-09-10 10:50:00,74.38,74.45,74.37,74.42,77900.0,56.6233,56.6766,56.6157,56.6538,77900.0
2013-09-10 10:55:00,74.43,74.43,74.31,74.33,56200.0,56.6614,56.6614,56.57,56.5852,56200.0
2013-09-10 11:00:00,74.33,74.38,74.29,74.35,47400.0,56.5852,56.6233,56.5548,56.6005,47400.0
2013-09-10 11:05:00,74.35,74.42,74.33,74.34,36000.0,56.6005,56.6538,56.5852,56.5928,36000.0
2013-09-10 11:10:00,74.34,74.37,74.31,74.34,64100.0,56.5928,56.6157,56.57,56.5928,64100.0
2013-09-10 11:15:00,74.35,74.38,74.29,74.31,50800.0,56.6005,56.6233,56.5548,56.57,50800.0
2013-09-10 11:20:00,74.31,74.36,74.29,74.34,64300.0,56.57,56.6081,56.5548,56.5928,64300.0
2013-09-10 11:25:00,74.34,74.39,74.29,74.32,88600.0,56.5928,56.6309,56.5548,56.5776,88600.0
2013-09-10 11:30:00,74.32,74.34,74.16,74.16,83800.0,56.5776,56.5928,56.4558,56.4558,83800.0
2013-09-10 11:35:00,74.16,74.34,74.16,74.29,68600.0,56.4558,56.5928,56.4558,56.5548,68600.0
2013-09-10 11:40:00,74.29,74.29,74.14,74.14,36100.0,56.5548,56.5548,56.4406,56.4406,36100.0
2013-09-10 11:45:00,74.14,74.18,74.08,74.11,44600.0,56.4406,56.471,56.3949,56.4178,44600.0
2013-09-10 11:50:00,74.12,74.24,74.12,74.24,34700.0,56.4254,56.5167,56.4254,56.5167,34700.0
2013-09-10 11:55:00,74.25,74.26,74.18,74.22,33700.0,56.5243,56.5319,56.471,56.5015,33700.0
2013-09-10 12:00:00,74.22,74.25,74.2,74.23,38300.0,56.5015,56.5243,56.4863,56.5091,38300.0
2013-09-10 12:05:00,74.24,74.34,74.23,74.31,37800.0,56.5167,56.5928,56.5091,56.57,37800.0
2013-09-10 12:10:00,74.32,74.33,74.25,74.26,47700.0,56.5776,56.5852,56.5243,56.5319,47700.0
2013-09-10 12:15:00,74.26,74.28,74.18,74.19,36300.0,56.5319,56.5472,56.471,56.4787,36300.0
2013-09-10 12:20:00,74.19,74.27,74.17,74.17,56900.0,56.4787,56.5396,56.4634,56.4634,56900.0
2013-09-10 12:25:00,74.16,74.22,74.16,74.18,21700.0,56.4558,56.5015,56.4558,56.471,21700.0
2013-09-10 12:30:00,74.17,74.25,74.17,74.23,24100.0,56.4634,56.5243,56.4634,56.5091,24100.0
2013-09-10 12:35:00,74.23,74.3,74.16,74.17,91500.0,56.5091,56.5624,56.4558,56.4634,91500.0
2013-09-10 12:40:00,74.17,74.17,74.16,74.17,33200.0,56.4634,56.4634,56.4558,56.4634,33200.0
2013-09-10 12:45:00,74.17,74.24,74.17,74.24,26100.0,56.4634,56.5167,56.4634,56.5167,26100.0
2013-09-10 12:50:00,74.25,74.28,74.22,74.27,24800.0,56.5243,56.5472,56.5015,56.5396,24800.0
2013-09-10 12:55:00,74.27,74.3,74.26,74.28,37500.0,56.5396,56.5624,56.5319,56.5472,37500.0
2013-09-10 13:00:00,74.28,74.28,74.2,74.2,16000.0,56.5472,56.5472,56.4863,56.4863,16000.0
2013-09-10 13:05:00,74.2,74.29,74.2,74.25,20800.0,56.4863,56.5548,56.4863,56.5243,20800.0
2013-09-10 13:10:00,74.25,74.28,74.2,74.21,18400.0,56.5243,56.5472,56.4863,56.4939,18400.0
2013-09-10 13:15:00,74.21,74.29,74.17,74.28,37500.0,56.4939,56.5548,56.4634,56.5472,37500.0
2013-09-10 13:20:00,74.27,74.32,74.21,74.24,41500.0,56.5396,56.5776,56.4939,56.5167,41500.0
2013-09-10 13:25:00,74.25,74.31,74.25,74.3,24600.0,56.5243,56.57,56.5243,56.5624,24600.0
2013-09-10 13:30:00,74.29,74.31,74.23,74.27,42400.0,56.5548,56.57,56.5091,56.5396,42400.0
2013-09-10 13:35:00,74.26,74.3,74.22,74.29,28800.0,56.5319,56.5624,56.5015,56.5548,28800.0
2013-09-10 13:40:00,74.28,74.31,74.25,74.3,22200.0,56.5472,56.57,56.5243,56.5624,22200.0
2013-09-10 13:45:00,74.29,74.31,74.25,74.26,25400.0,56.5548,56.57,56.5243,56.5319,25400.0
2013-09-10 13:50:00,74.25,74.31,74.25,74.31,31100.0,56.5243,56.57,56.5243,56.57,31100.0
2013-09-10 13:55:00,74.3,74.39,74.3,74.39,49700.0,56.5624,56.6309,56.5624,56.6309,49700.0
2013-09-10 14:00:00,74.39,74.45,74.39,74.43,58200.0,56.6309,56.6766,56.6309,56.6614,58200.0
2013-09-10 14:05:00,74.43,74.48,74.4,74.43,71000.0,56.6614,56.6994,56.6385,56.6614,71000.0
2013-09-10 14:10:00,74.44,74.5,74.41,74.48,87600.0,56.669,56.7147,56.6461,56.6994,87600.0
2013-09-10 14:15:00,74.49,74.58,74.48,74.57,74700.0,56.707,56.7756,56.6994,56.7679,74700.0
2013-09-10 14:20:00,74.57,74.57,74.48,74.48,38500.0,56.7679,56.7679,56.6994,56.6994,38500.0
2013-09-10 14:25:00,74.48,74.55,74.46,74.51,34100.0,56.6994,56.7527,56.6842,56.7223,34100.0
2013-09-10 14:30:00,74.5,74.51,74.41,74.43,53200.0,56.7147,56.7223,56.6461,56.6614,53200.0
2013-09-10 14:35:00,74.43,74.5,74.43,74.5,32200.0,56.6614,56.7147,56.6614,56.7147,32200.0
2013-09-10 14:40:00,74.48,74.5,74.41,74.42,88700.0,56.6994,56.7147,56.6461,56.6538,88700.0
2013-09-10 14:45:00,74.42,74.54,74.42,74.53,43100.0,56.6538,56.7451,56.6538,56.7375,43100.0
2013-09-10 14:50:00,74.52,74.55,74.49,74.51,60100.0,56.7299,56.7527,56.707,56.7223,60100.0
2013-09-10 14:55:00,74.52,74.59,74.52,74.54,65400.0,56.7299,56.7832,56.7299,56.7451,65400.0
2013-09-10 15:00:00,74.54,74.65,74.52,74.56,201700.0,56.7451,56.8288,56.7299,56.7603,201700.0
2013-09-10 15:05:00,74.55,74.6,74.52,74.54,44500.0,56.7527,56.7908,56.7299,56.7451,44500.0
2013-09-10 15:10:00,74.53,74.59,74.51,74.55,96500.0,56.7375,56.7832,56.7223,56.7527,96500.0
2013-09-10 15:15:00,74.55,74.58,74.53,74.56,57000.0,56.7527,56.7756,56.7375,56.7603,57000.0
2013-09-10 15:20:00,74.56,74.59,74.52,74.55,76000.0,56.7603,56.7832,56.7299,56.7527,76000.0
2013-09-10 15:25:00,74.54,74.59,74.52,74.52,80400.0,56.7451,56.7832,56.7299,56.7299,80400.0
2013-09-10 15:30:00,74.52,74.59,74.51,74.57,108700.0,56.7299,56.7832,56.7223,56.7679,108700.0
2013-09-10 15:35:00,74.57,74.59,74.52,74.56,71800.0,56.7679,56.7832,56.7299,56.7603,71800.0
2013-09-10 15:40:00,74.56,74.58,74.52,74.56,136900.0,56.7603,56.7756,56.7299,56.7603,136900.0
2013-09-10 15:45:00,74.56,74.58,74.47,74.49,226600.0,56.7603,56.7756,56.6918,56.707,226600.0
2013-09-10 15:50:00,74.49,74.5,74.44,74.47,194800.0,56.707,56.7147,56.669,56.6918,194800.0
2013-09-10 15:55:00,74.47,74.61,74.45,74.6,669800.0,56.6918,56.7984,56.6766,56.7908,669800.0
2013-09-11 09:30:00,74.72,74.78,74.55,74.63,129400.0,56.8821,56.9278,56.7527,56.8136,129400.0
2013-09-11 09:35:00,74.6,74.87,74.58,74.74,69200.0,56.7908,56.9963,56.7756,56.8974,69200.0
2013-09-11 09:40:00,74.72,74.73,74.58,74.59,50000.0,56.8821,56.8897,56.7756,56.7832,50000.0
2013-09-11 09:45:00,74.6,74.74,74.59,74.66,48200.0,56.7908,56.8974,56.7832,56.8365,48200.0
2013-09-11 09:50:00,74.66,74.77,74.63,74.74,69000.0,56.8365,56.9202,56.8136,56.8974,69000.0
2013-09-11 09:55:00,74.74,74.74,74.51,74.53,47800.0,56.8974,56.8974,56.7223,56.7375,47800.0
2013-09-11 10:00:00,74.51,74.6,74.5,74.6,40200.0,56.7223,56.7908,56.7147,56.7908,40200.0
2013-09-11 10:05:00,74.57,74.7,74.52,74.64,92900.0,56.7679,56.8669,56.7299,56.8212,92900.0
2013-09-11 10:10:00,74.65,74.7,74.54,74.61,128000.0,56.8288,56.8669,56.7451,56.7984,128000.0
2013-09-11 10:15:00,74.61,74.61,74.44,74.46,45100.0,56.7984,56.7984,56.669,56.6842,45100.0
2013-09-11 10:20:00,74.46,74.47,74.3,74.42,73500.0,56.6842,56.6918,56.5624,56.6538,73500.0
2013-09-11 10:25:00,74.41,74.44,74.36,74.39,33700.0,56.6461,56.669,56.6081,56.6309,33700.0
2013-09-11 10:30:00,74.4,74.52,74.4,74.52,64300.0,56.6385,56.7299,56.6385,56.7299,64300.0
2013-09-11 10:35:00,74.52,74.57,74.4,74.41,46800.0,56.7299,56.7679,56.6385,56.6461,46800.0
2013-09-11 10:40:00,74.41,74.52,74.41,74.47,33000.0,56.6461,56.7299,56.6461,56.6918,33000.0
2013-09-11 10:45:00,74.47,74.49,74.37,74.37,63400.0,56.6918,56.707,56.6157,56.6157,63400.0
2013-09-11 10:50:00,74.37,74.42,74.31,74.41,44700.0,56.6157,56.6538,56.57,56.6461,44700.0
2013-09-11 10:55:00,74.42,74.43,74.22,74.27,57100.0,56.6538,56.6614,56.5015,56.5396,57100.0
2013-09-11 11:00:00,74.27,74.33,74.24,74.25,46600.0,56.5396,56.5852,56.5167,56.5243,46600.0
2013-09-11 11:05:00,74.24,74.26,74.17,74.18,97700.0,56.5167,56.5319,56.4634,56.471,97700.0
2013-09-11 11:10:00,74.18,74.23,74.16,74.21,66900.0,56.471,56.5091,56.4558,56.4939,66900.0
2013-09-11 11:15:00,74.22,74.23,74.18,74.19,51000.0,56.5015,56.5091,56.471,56.4787,51000.0
2013-09-11 11:20:00,74.19,74.22,74.17,74.19,51200.0,56.4787,56.5015,56.4634,56.4787,51200.0
2013-09-11 11:25:00,74.19,74.21,74.17,74.17,67000.0,56.4787,56.4939,56.4634,56.4634,67000.0
2013-09-11 11:30:00,74.17,74.35,74.17,74.34,117700.0,56.4634,56.6005,56.4634,56.5928,117700.0
2013-09-11 11:35:00,74.34,74.39,74.26,74.28,74100.0,56.5928,56.6309,56.5319,56.5472,74100.0
2013-09-11 11:40:00,74.28,74.29,74.19,74.21,57500.0,56.5472,56.5548,56.4787,56.4939,57500.0
2013-09-11 11:45:00,74.22,74.28,74.22,74.25,45500.0,56.5015,56.5472,56.5015,56.5243,45500.0
2013-09-11 11:50:00,74.25,74.26,74.2,74.23,42500.0,56.5243,56.5319,56.4863,56.5091,42500.0
2013-09-11 11:55:00,74.23,74.32,74.19,74.31,52500.0,56.5091,56.5776,56.4787,56.57,52500.0
2013-09-11 12:00:00,74.31,74.32,74.24,74.27,91600.0,56.57,56.5776,56.5167,56.5396,91600.0
2013-09-11 12:05:00,74.28,74.38,74.26,74.38,78500.0,56.5472,56.6233,56.5319,56.6233,78500.0
2013-09-11 12:10:00,74.39,74.39,74.28,74.35,44100.0,56.6309,56.6309,56.5472,56.6005,44100.0
2013-09-11 12:15:00,74.35,74.38,74.3,74.31,50400.0,56.6005,56.6233,56.5624,56.57,50400.0
2013-09-11 12:20:00,74.32,74.39,74.32,74.37,43300.0,56.5776,56.6309,56.5776,56.6157,43300.0
2013-09-11 12:25:00,74.37,74.47,74.36,74.47,37000.0,56.6157,56.6918,56.6081,56.6918,37000.0
2013-09-11 12:30:00,74.48,74.51,74.44,74.49,56300.0,56.6994,56.7223,56.669,56.707,56300.0
2013-09-11 12:35:00,74.49,74.53,74.45,74.52,61200.0,56.707,56.7375,56.6766,56.7299,61200.0
2013-09-11 12:40:00,74.52,74.55,74.47,74.47,47600.0,56.7299,56.7527,56.6918,56.6918,47600.0
2013-09-11 12:45:00,74.47,74.55,74.45,74.54,50000.0,56.6918,56.7527,56.6766,56.7451,50000.0
2013-09-11 12:50:00,74.54,74.57,74.52,74.56,35600.0,56.7451,56.7679,56.7299,56.7603,35600.0
2013-09-11 12:55:00,74.56,74.58,74.5,74.5,67600.0,56.7603,56.7756,56.7147,56.7147,67600.0
2013-09-11 13:00:00,74.51,74.53,74.45,74.46,33800.0,56.7223,56.7375,56.6766,56.6842,33800.0
2013-09-11 13:05:00,74.47,74.47,74.33,74.34,66000.0,56.6918,56.6918,56.5852,56.5928,66000.0
2013-09-11 13:10:00,74.34,74.42,74.28,74.4,54100.0,56.5928,56.6538,56.5472,56.6385,54100.0
2013-09-11 13:15:00,74.42,74.5,74.4,74.49,26700.0,56.6538,56.7147,56.6385,56.707,26700.0
2013-09-11 13:20:00,74.48,74.49,74.43,74.47,140400.0,56.6994,56.707,56.6614,56.6918,140400.0
2013-09-11 13:25:00,74.48,74.57,74.48,74.55,24100.0,56.6994,56.7679,56.6994,56.7527,24100.0
2013-09-11 13:30:00,74.55,74.63,74.55,74.56,49000.0,56.7527,56.8136,56.7527,56.7603,49000.0
2013-09-11 13:35:00,74.56,74.59,74.51,74.56,33800.0,56.7603,56.7832,56.7223,56.7603,33800.0
2013-09-11 13:40:00,74.56,74.64,74.56,74.61,31900.0,56.7603,56.8212,56.7603,56.7984,31900.0
2013-09-11 13:45:00,74.6,74.64,74.58,74.64,51100.0,56.7908,56.8212,56.7756,56.8212,51100.0
2013-09-11 13:50:00,74.64,74.67,74.54,74.54,58000.0,56.8212,56.8441,56.7451,56.7451,58000.0
2013-09-11 13:55:00,74.55,74.58,74.53,74.57,25700.0,56.7527,56.7756,56.7375,56.7679,25700.0
2013-09-11 14:00:00,74.58,74.63,74.56,74.62,47100.0,56.7756,56.8136,56.7603,56.806,47100.0
2013-09-11 14:05:00,74.62,74.7,74.58,74.69,50800.0,56.806,56.8669,56.7756,56.8593,50800.0
2013-09-11 14:10:00,74.69,74.7,74.59,74.64,36100.0,56.8593,56.8669,56.7832,56.8212,36100.0
2013-09-11 14:15:00,74.64,74.71,74.62,74.7,50500.0,56.8212,56.8745,56.806,56.8669,50500.0
2013-09-11 14:20:00,74.7,74.75,74.63,74.73,88000.0,56.8669,56.905,56.8136,56.8897,88000.0
2013-09-11 14:25:00,74.73,74.78,74.72,74.77,47000.0,56.8897,56.9278,56.8821,56.9202,47000.0
2013-09-11 14:30:00,74.78,74.81,74.74,74.74,41100.0,56.9278,56.9506,56.8974,56.8974,41100.0
2013-09-11 14:35:00,74.75,74.78,74.69,74.73,34800.0,56.905,56.9278,56.8593,56.8897,34800.0
2013-09-11 14:40:00,74.73,74.73,74.62,74.66,53700.0,56.8897,56.8897,56.806,56.8365,53700.0
2013-09-11 14:45:00,74.65,74.68,74.63,74.67,40300.0,56.8288,56.8517,56.8136,56.8441,40300.0
2013-09-11 14:50:00,74.66,74.66,74.54,74.56,37200.0,56.8365,56.8365,56.7451,56.7603,37200.0
2013-09-11 14:55:00,74.56,74.59,74.53,74.56,48600.0,56.7603,56.7832,56.7375,56.7603,48600.0
2013-09-11 15:00:00,74.57,74.72,74.57,74.69,111200.0,56.7679,56.8821,56.7679,56.8593,111200.0
2013-09-11 15:05:00,74.68,74.73,74.66,74.66,64000.0,56.8517,56.8897,56.8365,56.8365,64000.0
2013-09-11 15:10:00,74.66,74.68,74.6,74.63,48700.0,56.8365,56.8517,56.7908,56.8136,48700.0
2013-09-11 15:15:00,74.63,74.7,74.6,74.63,65200.0,56.8136,56.8669,56.7908,56.8136,65200.0
2013-09-11 15:20:00,74.64,74.77,74.63,74.76,65300.0,56.8212,56.9202,56.8136,56.9126,65300.0
2013-09-11 15:25:00,74.76,74.76,74.65,74.67,84000.0,56.9126,56.9126,56.8288,56.8441,84000.0
2013-09-11 15:30:00,74.67,74.69,74.64,74.64,72900.0,56.8441,56.8593,56.8212,56.8212,72900.0
2013-09-11 15:35:00,74.63,74.72,74.63,74.72,124900.0,56.8136,56.8821,56.8136,56.8821,124900.0
2013-09-11 15:40:00,74.73,74.84,74.72,74.82,127900.0,56.8897,56.9735,56.8821,56.9583,127900.0
2013-09-11 15:45:00,74.81,74.9,74.77,74.87,292100.0,56.9506,57.0192,56.9202,56.9963,292100.0
2013-09-11 15:50:00,74.87,74.98,74.84,74.98,255400.0,56.9963,57.0801,56.9735,57.0801,255400.0
2013-09-11 15:55:00,74.98,75.11,74.91,75.04,739300.0,57.0801,57.179,57.0268,57.1257,739300.0
2013-09-12 09:30:00,75.18,75.19,75.04,75.13,138600.0,57.2323,57.2399,57.1257,57.1943,138600.0
2013-09-12 09:35:00,75.13,75.2,75.09,75.17,72400.0,57.1943,57.2475,57.1638,57.2247,72400.0
2013-09-12 09:40:00,75.18,75.26,75.1,75.12,121000.0,57.2323,57.2932,57.1714,57.1866,121000.0
2013-09-12 09:45:00,75.12,75.3,75.09,75.21,173200.0,57.1866,57.3237,57.1638,57.2552,173200.0
2013-09-12 09:50:00,75.21,75.38,75.11,75.3,76600.0,57.2552,57.3846,57.179,57.3237,76600.0
2013-09-12 09:55:00,75.29,75.39,75.23,75.36,177100.0,57.3161,57.3922,57.2704,57.3693,177100.0
2013-09-12 10:00:00,75.35,75.54,75.34,75.5,111100.0,57.3617,57.5064,57.3541,57.4759,111100.0
2013-09-12 10:05:00,75.5,75.69,75.46,75.67,101100.0,57.4759,57.6206,57.4455,57.6053,101100.0
2013-09-12 10:10:00,75.68,75.74,75.64,75.73,92000.0,57.613,57.6586,57.5825,57.651,92000.0
2013-09-12 10:15:00,75.73,75.73,75.62,75.68,138400.0,57.651,57.651,57.5673,57.613,138400.0
2013-09-12 10:20:00,75.68,75.68,75.65,75.66,68100.0,57.613,57.613,57.5901,57.5977,68100.0
2013-09-12 10:25:00,75.67,75.7,75.5,75.58,93700.0,57.6053,57.6282,57.4759,57.5368,93700.0
2013-09-12 10:30:00,75.59,75.6,75.52,75.54,68600.0,57.5444,57.552,57.4911,57.5064,68600.0
2013-09-12 10:35:00,75.55,75.55,75.46,75.54,70700.0,57.514,57.514,57.4455,57.5064,70700.0
2013-09-12 10:40:00,75.55,75.68,75.55,75.59,95100.0,57.514,57.613,57.514,57.5444,95100.0
2013-09-12 10:45:00,75.59,75.67,75.56,75.58,111100.0,57.5444,57.6053,57.5216,57.5368,111100.0
2013-09-12 10:50:00,75.56,75.57,75.35,75.42,108300.0,57.5216,57.5292,57.3617,57.415,108300.0
2013-09-12 10:55:00,75.42,75.46,75.38,75.43,77100.0,57.415,57.4455,57.3846,57.4226,77100.0
2013-09-12 11:00:00,75.42,75.44,75.38,75.42,94500.0,57.415,57.4302,57.3846,57.415,94500.0
2013-09-12 11:05:00,75.42,75.5,75.42,75.43,61100.0,57.415,57.4759,57.415,57.4226,61100.0
2013-09-12 11:10:00,75.43,75.44,75.37,75.4,72200.0,57.4226,57.4302,57.377,57.3998,72200.0
2013-09-12 11:15:00,75.4,75.4,75.22,75.28,78100.0,57.3998,57.3998,57.2628,57.3084,78100.0
2013-09-12 11:20:00,75.28,75.4,75.25,75.4,57700.0,57.3084,57.3998,57.2856,57.3998,57700.0
2013-09-12 11:25:00,75.4,75.44,75.34,75.35,74300.0,57.3998,57.4302,57.3541,57.3617,74300.0
2013-09-12 11:30:00,75.34,75.37,75.28,75.32,75100.0,57.3541,57.377,57.3084,57.3389,75100.0
2013-09-12 11:35:00,75.32,75.33,75.18,75.21,48800.0,57.3389,57.3465,57.2323,57.2552,48800.0
2013-09-12 11:40:00,75.2,75.34,75.2,75.32,66100.0,57.2475,57.3541,57.2475,57.3389,66100.0
2013-09-12 11:45:00,75.33,75.34,75.24,75.24,31000.0,57.3465,57.3541,57.278,57.278,31000.0
2013-09-12 11:50:00,75.25,75.33,75.19,75.32,56400.0,57.2856,57.3465,57.2399,57.3389,56400.0
2013-09-12 11:55:00,75.33,75.33,75.24,75.25,48900.0,57.3465,57.3465,57.278,57.2856,48900.0
2013-09-12 12:00:00,75.26,75.31,75.2,75.29,61900.0,57.2932,57.3313,57.2475,57.3161,61900.0
2013-09-12 12:05:00,75.29,75.32,75.23,75.26,42400.0,57.3161,57.3389,57.2704,57.2932,42400.0
2013-09-12 12:10:00,75.27,75.27,75.2,75.23,61300.0,57.3008,57.3008,57.2475,57.2704,61300.0
2013-09-12 12:15:00,75.23,75.29,75.22,75.25,39400.0,57.2704,57.3161,57.2628,57.2856,39400.0
2013-09-12 12:20:00,75.24,75.24,75.07,75.07,53800.0,57.278,57.278,57.1486,57.1486,53800.0
2013-09-12 12:25:00,75.07,75.2,75.06,75.2,46400.0,57.1486,57.2475,57.141,57.2475,46400.0
2013-09-12 12:30:00,75.19,75.21,75.1,75.11,65300.0,57.2399,57.2552,57.1714,57.179,65300.0
2013-09-12 12:35:00,75.12,75.14,74.98,75.06,161400.0,57.1866,57.2019,57.0801,57.141,161400.0
2013-09-12 12:40:00,75.05,75.06,75.01,75.04,40600.0,57.1334,57.141,57.1029,57.1257,40600.0
2013-09-12 12:45:00,75.04,75.07,75.04,75.04,29100.0,57.1257,57.1486,57.1257,57.1257,29100.0
2013-09-12 12:50:00,75.04,75.05,74.98,74.98,20100.0,57.1257,57.1334,57.0801,57.0801,20100.0
2013-09-12 12:55:00,74.99,75.11,74.97,75.11,45300.0,57.0877,57.179,57.0724,57.179,45300.0
2013-09-12 13:00:00,75.1,75.15,75.1,75.15,38100.0,57.1714,57.2095,57.1714,57.2095,38100.0
2013-09-12 13:05:00,75.14,75.26,75.14,75.25,68800.0,57.2019,57.2932,57.2019,57.2856,68800.0
2013-09-12 13:10:00,75.25,75.33,75.25,75.32,81600.0,57.2856,57.3465,57.2856,57.3389,81600.0
2013-09-12 13:15:00,75.31,75.36,75.28,75.35,135200.0,57.3313,57.3693,57.3084,57.3617,135200.0
2013-09-12 13:20:00,75.35,75.35,75.29,75.34,40500.0,57.3617,57.3617,57.3161,57.3541,40500.0
2013-09-12 13:25:00,75.33,75.34,75.22,75.22,67000.0,57.3465,57.3541,57.2628,57.2628,67000.0
2013-09-12 13:30:00,75.23,75.25,75.2,75.21,29000.0,57.2704,57.2856,57.2475,57.2552,29000.0
2013-09-12 13:35:00,75.21,75.24,75.18,75.19,83900.0,57.2552,57.278,57.2323,57.2399,83900.0
2013-09-12 13:40:00,75.19,75.25,75.18,75.21,56600.0,57.2399,57.2856,57.2323,57.2552,56600.0
2013-09-12 13:45:00,75.21,75.25,75.17,75.18,46800.0,57.2552,57.2856,57.2247,57.2323,46800.0
2013-09-12 13:50:00,75.18,75.22,75.17,75.2,30900.0,57.2323,57.2628,57.2247,57.2475,30900.0
2013-09-12 13:55:00,75.19,75.22,75.13,75.13,27000.0,57.2399,57.2628,57.1943,57.1943,27000.0
2013-09-12 14:00:00,75.13,75.24,75.12,75.2,40800.0,57.1943,57.278,57.1866,57.2475,40800.0
2013-09-12 14:05:00,75.2,75.3,75.2,75.29,46800.0,57.2475,57.3237,57.2475,57.3161,46800.0
2013-09-12 14:10:00,75.3,75.3,75.2,75.2,33000.0,57.3237,57.3237,57.2475,57.2475,33000.0
2013-09-12 14:15:00,75.2,75.26,75.16,75.22,51300.0,57.2475,57.2932,57.2171,57.2628,51300.0
2013-09-12 14:20:00,75.23,75.26,75.2,75.26,53500.0,57.2704,57.2932,57.2475,57.2932,53500.0
2013-09-12 14:25:00,75.25,75.32,75.25,75.31,46600.0,57.2856,57.3389,57.2856,57.3313,46600.0
2013-09-12 14:30:00,75.3,75.31,75.25,75.26,54600.0,57.3237,57.3313,57.2856,57.2932,54600.0
2013-09-12 14:35:00,75.27,75.27,75.13,75.15,66300.0,57.3008,57.3008,57.1943,57.2095,66300.0
2013-09-12 14:40:00,75.15,75.24,75.15,75.23,66100.0,57.2095,57.278,57.2095,57.2704,66100.0
2013-09-12 14:45:00,75.23,75.32,75.23,75.31,65300.0,57.2704,57.3389,57.2704,57.3313,65300.0
2013-09-12 14:50:00,75.31,75.32,75.27,75.28,74600.0,57.3313,57.3389,57.3008,57.3084,74600.0
2013-09-12 14:55:00,75.29,75.31,75.24,75.3,84200.0,57.3161,57.3313,57.278,57.3237,84200.0
2013-09-12 15:00:00,75.3,75.3,75.25,75.28,79700.0,57.3237,57.3237,57.2856,57.3084,79700.0
2013-09-12 15:05:00,75.28,75.31,75.23,75.25,120900.0,57.3084,57.3313,57.2704,57.2856,120900.0
2013-09-12 15:10:00,75.25,75.26,75.2,75.21,56600.0,57.2856,57.2932,57.2475,57.2552,56600.0
2013-09-12 15:15:00,75.2,75.22,75.16,75.21,126700.0,57.2475,57.2628,57.2171,57.2552,126700.0
2013-09-12 15:20:00,75.21,75.26,75.2,75.26,92900.0,57.2552,57.2932,57.2475,57.2932,92900.0
2013-09-12 15:25:00,75.26,75.33,75.25,75.32,84900.0,57.2932,57.3465,57.2856,57.3389,84900.0
2013-09-12 15:30:00,75.32,75.35,75.3,75.34,136400.0,57.3389,57.3617,57.3237,57.3541,136400.0
2013-09-12 15:35:00,75.34,75.37,75.33,75.35,128900.0,57.3541,57.377,57.3465,57.3617,128900.0
2013-09-12 15:40:00,75.34,75.39,75.34,75.38,182800.0,57.3541,57.3922,57.3541,57.3846,182800.0
2013-09-12 15:45:00,75.38,75.38,75.28,75.33,152100.0,57.3846,57.3846,57.3084,57.3465,152100.0
2013-09-12 15:50:00,75.33,75.34,75.28,75.29,216500.0,57.3465,57.3541,57.3084,57.3161,216500.0
2013-09-12 15:55:00,75.28,75.4,75.28,75.39,410500.0,57.3084,57.3998,57.3084,57.3922,410500.0
2013-09-13 09:30:00,75.22,75.35,75.1,75.19,116200.0,57.2628,57.3617,57.1714,57.2399,116200.0
2013-09-13 09:35:00,75.15,75.4,75.12,75.32,90500.0,57.2095,57.3998,57.1866,57.3389,90500.0
2013-09-13 09:40:00,75.34,75.37,75.27,75.31,72900.0,57.3541,57.377,57.3008,57.3313,72900.0
2013-09-13 09:45:00,75.32,75.4,75.27,75.29,69300.0,57.3389,57.3998,57.3008,57.3161,69300.0
2013-09-13 09:50:00,75.31,75.41,75.23,75.32,71000.0,57.3313,57.4074,57.2704,57.3389,71000.0
2013-09-13 09:55:00,75.31,75.32,75.17,75.3,60500.0,57.3313,57.3389,57.2247,57.3237,60500.0
2013-09-13 10:00:00,75.3,75.31,75.01,75.06,109900.0,57.3237,57.3313,57.1029,57.141,109900.0
2013-09-13 10:05:00,75.06,75.06,74.99,75.03,90500.0,57.141,57.141,57.0877,57.1181,90500.0
2013-09-13 10:10:00,75.02,75.04,74.95,74.97,110200.0,57.1105,57.1257,57.0572,57.0724,110200.0
2013-09-13 10:15:00,74.96,74.96,74.84,74.88,66300.0,57.0648,57.0648,56.9735,57.0039,66300.0
2013-09-13 10:20:00,74.88,74.92,74.86,74.88,46300.0,57.0039,57.0344,56.9887,57.0039,46300.0
2013-09-13 10:25:00,74.88,74.96,74.87,74.93,54200.0,57.0039,57.0648,56.9963,57.042,54200.0
2013-09-13 10:30:00,74.94,75.0,74.94,74.99,41200.0,57.0496,57.0953,57.0496,57.0877,41200.0
2013-09-13 10:35:00,74.99,75.04,74.98,75.02,56400.0,57.0877,57.1257,57.0801,57.1105,56400.0
2013-09-13 10:40:00,75.01,75.11,75.01,75.09,59300.0,57.1029,57.179,57.1029,57.1638,59300.0
2013-09-13 10:45:00,75.1,75.1,74.95,74.97,50000.0,57.1714,57.1714,57.0572,57.0724,50000.0
2013-09-13 10:50:00,74.97,75.01,74.95,74.96,30400.0,57.0724,57.1029,57.0572,57.0648,30400.0
2013-09-13 10:55:00,74.97,75.02,74.96,74.99,38500.0,57.0724,57.1105,57.0648,57.0877,38500.0
2013-09-13 11:00:00,74.98,75.03,74.98,75.02,42900.0,57.0801,57.1181,57.0801,57.1105,42900.0
2013-09-13 11:05:00,74.98,75.02,74.95,74.98,38700.0,57.0801,57.1105,57.0572,57.0801,38700.0
2013-09-13 11:10:00,74.98,75.01,74.96,74.99,25300.0,57.0801,57.1029,57.0648,57.0877,25300.0
2013-09-13 11:15:00,74.99,75.01,74.99,74.99,26700.0,57.0877,57.1029,57.0877,57.0877,26700.0
2013-09-13 11:20:00,74.98,74.98,74.95,74.95,36700.0,57.0801,57.0801,57.0572,57.0572,36700.0
2013-09-13 11:25:00,74.96,75.04,74.94,74.97,71800.0,57.0648,57.1257,57.0496,57.0724,71800.0
2013-09-13 11:30:00,74.97,75.08,74.97,75.08,30000.0,57.0724,57.1562,57.0724,57.1562,30000.0
2013-09-13 11:35:00,75.09,75.12,75.04,75.04,35500.0,57.1638,57.1866,57.1257,57.1257,35500.0
2013-09-13 11:40:00,75.03,75.04,74.96,75.02,65300.0,57.1181,57.1257,57.0648,57.1105,65300.0
2013-09-13 11:45:00,75.01,75.11,75.01,75.09,42700.0,57.1029,57.179,57.1029,57.1638,42700.0
2013-09-13 11:50:00,75.08,75.16,75.08,75.16,80100.0,57.1562,57.2171,57.1562,57.2171,80100.0
2013-09-13 11:55:00,75.16,75.17,75.14,75.16,30600.0,57.2171,57.2247,57.2019,57.2171,30600.0
2013-09-13 12:00:00,75.17,75.21,75.1,75.11,53300.0,57.2247,57.2552,57.1714,57.179,53300.0
2013-09-13 12:05:00,75.11,75.24,75.1,75.24,58400.0,57.179,57.278,57.1714,57.278,58400.0
2013-09-13 12:10:00,75.24,75.3,75.22,75.3,37800.0,57.278,57.3237,57.2628,57.3237,37800.0
2013-09-13 12:15:00,75.3,75.35,75.29,75.32,43500.0,57.3237,57.3617,57.3161,57.3389,43500.0
2013-09-13 12:20:00,75.33,75.36,75.32,75.35,36300.0,57.3465,57.3693,57.3389,57.3617,36300.0
2013-09-13 12:25:00,75.34,75.36,75.28,75.31,36500.0,57.3541,57.3693,57.3084,57.3313,36500.0
2013-09-13 12:30:00,75.31,75.32,75.25,75.27,59200.0,57.3313,57.3389,57.2856,57.3008,59200.0
2013-09-13 12:35:00,75.27,75.27,75.21,75.21,25800.0,57.3008,57.3008,57.2552,57.2552,25800.0
2013-09-13 12:40:00,75.21,75.25,75.21,75.23,30600.0,57.2552,57.2856,57.2552,57.2704,30600.0
2013-09-13 12:45:00,75.23,75.26,75.23,75.25,17300.0,57.2704,57.2932,57.2704,57.2856,17300.0
2013-09-13 12:50:00,75.25,75.26,75.21,75.21,29700.0,57.2856,57.2932,57.2552,57.2552,29700.0
2013-09-13 12:55:00,75.21,75.22,75.13,75.13,26900.0,57.2552,57.2628,57.1943,57.1943,26900.0
2013-09-13 13:00:00,75.14,75.23,75.14,75.21,22000.0,57.2019,57.2704,57.2019,57.2552,22000.0
2013-09-13 13:05:00,75.22,75.24,75.21,75.21,30900.0,57.2628,57.278,57.2552,57.2552,30900.0
2013-09-13 13:10:00,75.21,75.24,75.21,75.22,17800.0,57.2552,57.278,57.2552,57.2628,17800.0
2013-09-13 13:15:00,75.21,75.23,75.18,75.23,37500.0,57.2552,57.2704,57.2323,57.2704,37500.0
2013-09-13 13:20:00,75.22,75.25,75.21,75.25,21200.0,57.2628,57.2856,57.2552,57.2856,21200.0
2013-09-13 13:25:00,75.25,75.32,75.24,75.31,41200.0,57.2856,57.3389,57.278,57.3313,41200.0
2013-09-13 13:30:00,75.31,75.32,75.28,75.28,33200.0,57.3313,57.3389,57.3084,57.3084,33200.0
2013-09-13 13:35:00,75.28,75.28,75.23,75.25,28200.0,57.3084,57.3084,57.2704,57.2856,28200.0
2013-09-13 13:40:00,75.25,75.33,75.25,75.31,24400.0,57.2856,57.3465,57.2856,57.3313,24400.0
2013-09-13 13:45:00,75.3,75.33,75.26,75.3,72500.0,57.3237,57.3465,57.2932,57.3237,72500.0
2013-09-13 13:50:00,75.3,75.36,75.3,75.33,33600.0,57.3237,57.3693,57.3237,57.3465,33600.0
2013-09-13 13:55:00,75.33,75.34,75.3,75.3,30900.0,57.3465,57.3541,57.3237,57.3237,30900.0
2013-09-13 14:00:00,75.3,75.37,75.29,75.35,116200.0,57.3237,57.377,57.3161,57.3617,116200.0
2013-09-13 14:05:00,75.34,75.35,75.28,75.28,28800.0,57.3541,57.3617,57.3084,57.3084,28800.0
2013-09-13 14:10:00,75.29,75.3,75.23,75.27,41900.0,57.3161,57.3237,57.2704,57.3008,41900.0
2013-09-13 14:15:00,75.27,75.27,75.21,75.22,49300.0,57.3008,57.3008,57.2552,57.2628,49300.0
2013-09-13 14:20:00,75.22,75.23,75.19,75.19,32900.0,57.2628,57.2704,57.2399,57.2399,32900.0
2013-09-13 14:25:00,75.19,75.2,75.15,75.15,32000.0,57.2399,57.2475,57.2095,57.2095,32000.0
2013-09-13 14:30:00,75.14,75.15,75.08,75.09,41500.0,57.2019,57.2095,57.1562,57.1638,41500.0
2013-09-13 14:35:00,75.09,75.17,75.09,75.14,50200.0,57.1638,57.2247,57.1638,57.2019,50200.0
2013-09-13 14:40:00,75.14,75.16,75.12,75.14,32900.0,57.2019,57.2171,57.1866,57.2019,32900.0
2013-09-13 14:45:00,75.14,75.21,75.14,75.21,34000.0,57.2019,57.2552,57.2019,57.2552,34000.0
2013-09-13 14:50:00,75.22,75.24,75.16,75.16,74000.0,57.2628,57.278,57.2171,57.2171,74000.0
2013-09-13 14:55:00,75.16,75.2,75.16,75.19,29200.0,57.2171,57.2475,57.2171,57.2399,29200.0
2013-09-13 15:00:00,75.2,75.2,75.13,75.14,104200.0,57.2475,57.2475,57.1943,57.2019,104200.0
2013-09-13 15:05:00,75.15,75.16,75.11,75.13,38900.0,57.2095,57.2171,57.179,57.1943,38900.0
2013-09-13 15:10:00,75.13,75.14,75.06,75.09,57000.0,57.1943,57.2019,57.141,57.1638,57000.0
2013-09-13 15:15:00,75.09,75.13,75.08,75.1,55000.0,57.1638,57.1943,57.1562,57.1714,55000.0
2013-09-13 15:20:00,75.12,75.15,75.11,75.13,42000.0,57.1866,57.2095,57.179,57.1943,42000.0
2013-09-13 15:25:00,75.13,75.14,75.12,75.12,53400.0,57.1943,57.2019,57.1866,57.1866,53400.0
2013-09-13 15:30:00,75.12,75.13,75.08,75.1,66600.0,57.1866,57.1943,57.1562,57.1714,66600.0
2013-09-13 15:35:00,75.1,75.13,75.06,75.09,89400.0,57.1714,57.1943,57.141,57.1638,89400.0
2013-09-13 15:40:00,75.09,75.11,75.07,75.11,154000.0,57.1638,57.179,57.1486,57.179,154000.0
2013-09-13 15:45:00,75.11,75.12,75.06,75.1,132400.0,57.179,57.1866,57.141,57.1714,132400.0
2013-09-13 15:50:00,75.1,75.11,75.03,75.03,140400.0,57.1714,57.179,57.1181,57.1181,140400.0
2013-09-13 15:55:00,75.04,75.13,75.03,75.12,297600.0,57.1257,57.1943,57.1181,57.1866,297600.0
2013-09-16 09:30:00,75.96,76.29,75.96,76.13,264500.0,57.8261,58.0773,57.8261,57.9555,264500.0
2013-09-16 09:35:00,76.11,76.17,75.56,75.73,211900.0,57.9403,57.986,57.5216,57.651,211900.0
2013-09-16 09:40:00,75.74,75.86,75.7,75.7,97300.0,57.6586,57.75,57.6282,57.6282,97300.0
2013-09-16 09:45:00,75.69,75.71,75.43,75.57,93100.0,57.6206,57.6358,57.4226,57.5292,93100.0
2013-09-16 09:50:00,75.56,75.85,75.56,75.83,79100.0,57.5216,57.7424,57.5216,57.7271,79100.0
2013-09-16 09:55:00,75.83,75.84,75.61,75.73,120600.0,57.7271,57.7348,57.5597,57.651,120600.0
2013-09-16 10:00:00,75.71,75.82,75.55,75.6,196600.0,57.6358,57.7195,57.514,57.552,196600.0
2013-09-16 10:05:00,75.61,75.63,75.53,75.53,121700.0,57.5597,57.5749,57.4988,57.4988,121700.0
2013-09-16 10:10:00,75.53,75.63,75.48,75.62,90600.0,57.4988,57.5749,57.4607,57.5673,90600.0
2013-09-16 10:15:00,75.62,75.81,75.62,75.78,112200.0,57.5673,57.7119,57.5673,57.6891,112200.0
2013-09-16 10:20:00,75.78,75.79,75.65,75.72,69400.0,57.6891,57.6967,57.5901,57.6434,69400.0
2013-09-16 10:25:00,75.72,75.85,75.71,75.83,75300.0,57.6434,57.7424,57.6358,57.7271,75300.0
2013-09-16 10:30:00,75.82,75.82,75.68,75.69,65100.0,57.7195,57.7195,57.613,57.6206,65100.0
2013-09-16 10:35:00,75.69,75.78,75.61,75.7,50100.0,57.6206,57.6891,57.5597,57.6282,50100.0
2013-09-16 10:40:00,75.71,75.73,75.63,75.65,51000.0,57.6358,57.651,57.5749,57.5901,51000.0
2013-09-16 10:45:00,75.66,75.69,75.57,75.59,97100.0,57.5977,57.6206,57.5292,57.5444,97100.0
2013-09-16 10:50:00,75.59,75.69,75.57,75.62,74000.0,57.5444,57.6206,57.5292,57.5673,74000.0
2013-09-16 10:55:00,75.62,75.68,75.61,75.67,37800.0,57.5673,57.613,57.5597,57.6053,37800.0
2013-09-16 11:00:00,75.67,75.7,75.57,75.58,39300.0,57.6053,57.6282,57.5292,57.5368,39300.0
2013-09-16 11:05:00,75.59,75.68,75.58,75.68,57800.0,57.5444,57.613,57.5368,57.613,57800.0
2013-09-16 11:10:00,75.67,75.69,75.62,75.67,33200.0,57.6053,57.6206,57.5673,57.6053,33200.0
2013-09-16 11:15:00,75.66,75.68,75.58,75.63,52000.0,57.5977,57.613,57.5368,57.5749,52000.0
2013-09-16 11:20:00,75.64,75.67,75.61,75.65,66200.0,57.5825,57.6053,57.5597,57.5901,66200.0
2013-09-16 11:25:00,75.66,75.72,75.65,75.71,24500.0,57.5977,57.6434,57.5901,57.6358,24500.0
2013-09-16 11:30:00,75.71,75.76,75.71,75.73,67300.0,57.6358,57.6739,57.6358,57.651,67300.0
2013-09-16 11:35:00,75.73,75.76,75.73,75.75,74800.0,57.651,57.6739,57.651,57.6662,74800.0
2013-09-16 11:40:00,75.75,75.76,75.63,75.64,70200.0,57.6662,57.6739,57.5749,57.5825,70200.0
2013-09-16 11:45:00,75.64,75.66,75.63,75.65,37700.0,57.5825,57.5977,57.5749,57.5901,37700.0
2013-09-16 11:50:00,75.65,75.7,75.64,75.68,47100.0,57.5901,57.6282,57.5825,57.613,47100.0
2013-09-16 11:55:00,75.69,75.77,75.67,75.76,50800.0,57.6206,57.6815,57.6053,57.6739,50800.0
2013-09-16 12:00:00,75.76,75.78,75.72,75.76,60400.0,57.6739,57.6891,57.6434,57.6739,60400.0
2013-09-16 12:05:00,75.74,75.74,75.62,75.62,42600.0,57.6586,57.6586,57.5673,57.5673,42600.0
2013-09-16 12:10:00,75.62,75.65,75.61,75.65,44400.0,57.5673,57.5901,57.5597,57.5901,44400.0
2013-09-16 12:15:00,75.64,75.68,75.63,75.67,35700.0,57.5825,57.613,57.5749,57.6053,35700.0
2013-09-16 12:20:00,75.67,75.67,75.58,75.59,38400.0,57.6053,57.6053,57.5368,57.5444,38400.0
2013-09-16 12:25:00,75.58,75.61,75.53,75.53,54800.0,57.5368,57.5597,57.4988,57.4988,54800.0
2013-09-16 12:30:00,75.54,75.56,75.47,75.56,96600.0,57.5064,57.5216,57.4531,57.5216,96600.0
2013-09-16 12:35:00,75.56,75.6,75.56,75.6,41600.0,57.5216,57.552,57.5216,57.552,41600.0
2013-09-16 12:40:00,75.59,75.64,75.59,75.64,33300.0,57.5444,57.5825,57.5444,57.5825,33300.0
2013-09-16 12:45:00,75.63,75.66,75.6,75.64,47900.0,57.5749,57.5977,57.552,57.5825,47900.0
2013-09-16 12:50:00,75.65,75.66,75.63,75.66,37700.0,57.5901,57.5977,57.5749,57.5977,37700.0
2013-09-16 12:55:00,75.65,75.65,75.59,75.62,56100.0,57.5901,57.5901,57.5444,57.5673,56100.0
2013-09-16 13:00:00,75.62,75.62,75.52,75.52,45400.0,57.5673,57.5673,57.4911,57.4911,45400.0
2013-09-16 13:05:00,75.52,75.53,75.42,75.43,27400.0,57.4911,57.4988,57.415,57.4226,27400.0
2013-09-16 13:10:00,75.42,75.52,75.39,75.51,57500.0,57.415,57.4911,57.3922,57.4835,57500.0
2013-09-16 13:15:00,75.51,75.56,75.51,75.56,25500.0,57.4835,57.5216,57.4835,57.5216,25500.0
2013-09-16 13:20:00,75.55,75.59,75.54,75.59,23400.0,57.514,57.5444,57.5064,57.5444,23400.0
2013-09-16 13:25:00,75.58,75.65,75.57,75.63,41200.0,57.5368,57.5901,57.5292,57.5749,41200.0
2013-09-16 13:30:00,75.64,75.65,75.58,75.6,31100.0,57.5825,57.5901,57.5368,57.552,31100.0
2013-09-16 13:35:00,75.6,75.6,75.55,75.57,56300.0,57.552,57.552,57.514,57.5292,56300.0
2013-09-16 13:40:00,75.58,75.58,75.35,75.44,93300.0,57.5368,57.5368,57.3617,57.4302,93300.0
2013-09-16 13:45:00,75.44,75.53,75.44,75.47,74700.0,57.4302,57.4988,57.4302,57.4531,74700.0
2013-09-16 13:50:00,75.46,75.53,75.46,75.5,35500.0,57.4455,57.4988,57.4455,57.4759,35500.0
2013-09-16 13:55:00,75.49,75.55,75.45,75.54,51200.0,57.4683,57.514,57.4379,57.5064,51200.0
2013-09-16 14:00:00,75.55,75.56,75.48,75.48,71900.0,57.514,57.5216,57.4607,57.4607,71900.0
2013-09-16 14:05:00,75.48,75.53,75.48,75.49,40000.0,57.4607,57.4988,57.4607,57.4683,40000.0
2013-09-16 14:10:00,75.49,75.49,75.43,75.43,49400.0,57.4683,57.4683,57.4226,57.4226,49400.0
2013-09-16 14:15:00,75.43,75.49,75.38,75.46,77200.0,57.4226,57.4683,57.3846,57.4455,77200.0
2013-09-16 14:20:00,75.46,75.48,75.41,75.41,26700.0,57.4455,57.4607,57.4074,57.4074,26700.0
2013-09-16 14:25:00,75.4,75.43,75.37,75.38,23200.0,57.3998,57.4226,57.377,57.3846,23200.0
2013-09-16 14:30:00,75.38,75.38,75.25,75.26,110200.0,57.3846,57.3846,57.2856,57.2932,110200.0
2013-09-16 14:35:00,75.26,75.28,75.2,75.25,72800.0,57.2932,57.3084,57.2475,57.2856,72800.0
2013-09-16 14:40:00,75.26,75.35,75.25,75.34,58300.0,57.2932,57.3617,57.2856,57.3541,58300.0
2013-09-16 14:45:00,75.34,75.41,75.31,75.39,42900.0,57.3541,57.4074,57.3313,57.3922,42900.0
2013-09-16 14:50:00,75.37,75.41,75.35,75.38,29100.0,57.377,57.4074,57.3617,57.3846,29100.0
2013-09-16 14:55:00,75.38,75.4,75.3,75.3,104600.0,57.3846,57.3998,57.3237,57.3237,104600.0
2013-09-16 15:00:00,75.3,75.33,75.28,75.28,149600.0,57.3237,57.3465,57.3084,57.3084,149600.0
2013-09-16 15:05:00,75.29,75.46,75.27,75.45,69400.0,57.3161,57.4455,57.3008,57.4379,69400.0
2013-09-16 15:10:00,75.45,75.51,75.45,75.51,59400.0,57.4379,57.4835,57.4379,57.4835,59400.0
2013-09-16 15:15:00,75.51,75.56,75.51,75.56,56300.0,57.4835,57.5216,57.4835,57.5216,56300.0
2013-09-16 15:20:00,75.56,75.59,75.45,75.47,79900.0,57.5216,57.5444,57.4379,57.4531,79900.0
2013-09-16 15:25:00,75.47,75.52,75.45,75.46,53700.0,57.4531,57.4911,57.4379,57.4455,53700.0
2013-09-16 15:30:00,75.46,75.51,75.4,75.47,97300.0,57.4455,57.4835,57.3998,57.4531,97300.0
2013-09-16 15:35:00,75.47,75.52,75.35,75.41,73900.0,57.4531,57.4911,57.3617,57.4074,73900.0
2013-09-16 15:40:00,75.41,75.47,75.37,75.45,92100.0,57.4074,57.4531,57.377,57.4379,92100.0
2013-09-16 15:45:00,75.45,75.5,75.41,75.5,152100.0,57.4379,57.4759,57.4074,57.4759,152100.0
2013-09-16 15:50:00,75.49,75.55,75.48,75.5,173500.0,57.4683,57.514,57.4607,57.4759,173500.0
2013-09-16 15:55:00,75.5,75.55,75.48,75.53,235400.0,57.4759,57.514,57.4607,57.4988,235400.0
2013-09-17 09:30:00,75.66,76.05,75.57,75.81,188700.0,57.5977,57.8946,57.5292,57.7119,188700.0
2013-09-17 09:35:00,75.86,75.87,75.59,75.75,95600.0,57.75,57.7576,57.5444,57.6662,95600.0
2013-09-17 09:40:00,75.76,75.78,75.64,75.72,70700.0,57.6739,57.6891,57.5825,57.6434,70700.0
2013-09-17 09:45:00,75.69,75.8,75.66,75.77,66000.0,57.6206,57.7043,57.5977,57.6815,66000.0
2013-09-17 09:50:00,75.77,75.93,75.77,75.9,75800.0,57.6815,57.8033,57.6815,57.7804,75800.0
2013-09-17 09:55:00,75.9,75.95,75.77,75.8,76200.0,57.7804,57.8185,57.6815,57.7043,76200.0
2013-09-17 10:00:00,75.77,75.83,75.7,75.8,64000.0,57.6815,57.7271,57.6282,57.7043,64000.0
2013-09-17 10:05:00,75.8,75.98,75.8,75.98,57600.0,57.7043,57.8413,57.7043,57.8413,57600.0
2013-09-17 10:10:00,75.98,75.99,75.94,75.97,65800.0,57.8413,57.8489,57.8109,57.8337,65800.0
2013-09-17 10:15:00,75.97,76.08,75.94,76.04,86000.0,57.8337,57.9175,57.8109,57.887,86000.0
2013-09-17 10:20:00,76.03,76.03,75.97,75.99,52500.0,57.8794,57.8794,57.8337,57.8489,52500.0
2013-09-17 10:25:00,75.99,76.03,75.98,76.0,51800.0,57.8489,57.8794,57.8413,57.8566,51800.0
2013-09-17 10:30:00,76.01,76.15,76.01,76.11,75500.0,57.8642,57.9707,57.8642,57.9403,75500.0
2013-09-17 10:35:00,76.11,76.11,75.97,76.0,78100.0,57.9403,57.9403,57.8337,57.8566,78100.0
2013-09-17 10:40:00,76.0,76.04,75.98,76.02,42700.0,57.8566,57.887,57.8413,57.8718,42700.0
2013-09-17 10:45:00,76.02,76.05,75.94,75.98,70200.0,57.8718,57.8946,57.8109,57.8413,70200.0
2013-09-17 10:50:00,75.98,75.98,75.89,75.91,45600.0,57.8413,57.8413,57.7728,57.788,45600.0
2013-09-17 10:55:00,75.93,76.01,75.92,75.97,84500.0,57.8033,57.8642,57.7957,57.8337,84500.0
2013-09-17 11:00:00,75.95,76.01,75.92,76.0,45700.0,57.8185,57.8642,57.7957,57.8566,45700.0
2013-09-17 11:05:00,76.0,76.08,76.0,76.07,42200.0,57.8566,57.9175,57.8566,57.9098,42200.0
2013-09-17 11:10:00,76.07,76.08,76.03,76.06,72600.0,57.9098,57.9175,57.8794,57.9022,72600.0
2013-09-17 11:15:00,76.06,76.1,76.04,76.06,55900.0,57.9022,57.9327,57.887,57.9022,55900.0
2013-09-17 11:20:00,76.06,76.07,76.03,76.05,70200.0,57.9022,57.9098,57.8794,57.8946,70200.0
2013-09-17 11:25:00,76.04,76.05,75.93,75.98,52500.0,57.887,57.8946,57.8033,57.8413,52500.0
2013-09-17 11:30:00,75.99,76.0,75.87,75.88,41800.0,57.8489,57.8566,57.7576,57.7652,41800.0
2013-09-17 11:35:00,75.88,75.91,75.88,75.89,42800.0,57.7652,57.788,57.7652,57.7728,42800.0
2013-09-17 11:40:00,75.89,75.92,75.85,75.9,44800.0,57.7728,57.7957,57.7424,57.7804,44800.0
2013-09-17 11:45:00,75.89,75.96,75.89,75.94,28300.0,57.7728,57.8261,57.7728,57.8109,28300.0
2013-09-17 11:50:00,75.94,75.95,75.87,75.88,111900.0,57.8109,57.8185,57.7576,57.7652,111900.0
2013-09-17 11:55:00,75.89,75.91,75.87,75.88,39900.0,57.7728,57.788,57.7576,57.7652,39900.0
2013-09-17 12:00:00,75.88,75.91,75.87,75.9,180000.0,57.7652,57.788,57.7576,57.7804,180000.0
2013-09-17 12:05:00,75.9,75.91,75.87,75.87,37400.0,57.7804,57.788,57.7576,57.7576,37400.0
2013-09-17 12:10:00,75.88,75.88,75.81,75.87,62400.0,57.7652,57.7652,57.7119,57.7576,62400.0
2013-09-17 12:15:00,75.87,75.87,75.79,75.86,41200.0,57.7576,57.7576,57.6967,57.75,41200.0
2013-09-17 12:20:00,75.86,75.86,75.8,75.81,56400.0,57.75,57.75,57.7043,57.7119,56400.0
2013-09-17 12:25:00,75.81,75.87,75.81,75.86,19700.0,57.7119,57.7576,57.7119,57.75,19700.0
2013-09-17 12:30:00,75.87,75.87,75.8,75.8,38100.0,57.7576,57.7576,57.7043,57.7043,38100.0
2013-09-17 12:35:00,75.8,75.85,75.73,75.85,68900.0,57.7043,57.7424,57.651,57.7424,68900.0
2013-09-17 12:40:00,75.85,75.92,75.85,75.92,20500.0,57.7424,57.7957,57.7424,57.7957,20500.0
2013-09-17 12:45:00,75.92,75.95,75.86,75.86,34900.0,57.7957,57.8185,57.75,57.75,34900.0
2013-09-17 12:50:00,75.87,75.87,75.7,75.84,207800.0,57.7576,57.7576,57.6282,57.7348,207800.0
2013-09-17 12:55:00,75.85,75.91,75.84,75.9,38300.0,57.7424,57.788,57.7348,57.7804,38300.0
2013-09-17 13:00:00,75.9,75.95,75.9,75.93,30400.0,57.7804,57.8185,57.7804,57.8033,30400.0
2013-09-17 13:05:00,75.94,75.94,75.88,75.88,31100.0,57.8109,57.8109,57.7652,57.7652,31100.0
2013-09-17 13:10:00,75.87,75.93,75.87,75.93,23200.0,57.7576,57.8033,57.7576,57.8033,23200.0
2013-09-17 13:15:00,75.93,75.95,75.89,75.9,88700.0,57.8033,57.8185,57.7728,57.7804,88700.0
2013-09-17 13:20:00,75.89,75.95,75.89,75.95,46800.0,57.7728,57.8185,57.7728,57.8185,46800.0
2013-09-17 13:25:00,75.95,75.96,75.94,75.94,59500.0,57.8185,57.8261,57.8109,57.8109,59500.0
2013-09-17 13:30:00,75.95,75.98,75.92,75.93,40700.0,57.8185,57.8413,57.7957,57.8033,40700.0
2013-09-17 13:35:00,75.93,75.95,75.92,75.94,29300.0,57.8033,57.8185,57.7957,57.8109,29300.0
2013-09-17 13:40:00,75.94,75.97,75.91,75.95,81100.0,57.8109,57.8337,57.788,57.8185,81100.0
2013-09-17 13:45:00,75.94,75.95,75.92,75.93,46200.0,57.8109,57.8185,57.7957,57.8033,46200.0
2013-09-17 13:50:00,75.93,75.95,75.89,75.9,52800.0,57.8033,57.8185,57.7728,57.7804,52800.0
2013-09-17 13:55:00,75.9,75.94,75.9,75.93,33300.0,57.7804,57.8109,57.7804,57.8033,33300.0
2013-09-17 14:00:00,75.93,75.95,75.92,75.94,30500.0,57.8033,57.8185,57.7957,57.8109,30500.0
2013-09-17 14:05:00,75.95,75.96,75.92,75.95,94400.0,57.8185,57.8261,57.7957,57.8185,94400.0
2013-09-17 14:10:00,75.95,76.01,75.94,75.98,66500.0,57.8185,57.8642,57.8109,57.8413,66500.0
2013-09-17 14:15:00,75.98,76.04,75.98,76.04,40300.0,57.8413,57.887,57.8413,57.887,40300.0
2013-09-17 14:20:00,76.04,76.08,76.02,76.07,37400.0,57.887,57.9175,57.8718,57.9098,37400.0
2013-09-17 14:25:00,76.07,76.11,76.06,76.1,52200.0,57.9098,57.9403,57.9022,57.9327,52200.0
2013-09-17 14:30:00,76.09,76.11,76.05,76.06,49500.0,57.9251,57.9403,57.8946,57.9022,49500.0
2013-09-17 14:35:00,76.06,76.12,76.05,76.1,53200.0,57.9022,57.9479,57.8946,57.9327,53200.0
2013-09-17 14:40:00,76.09,76.14,76.09,76.11,39300.0,57.9251,57.9631,57.9251,57.9403,39300.0
2013-09-17 14:45:00,76.11,76.13,76.05,76.08,72200.0,57.9403,57.9555,57.8946,57.9175,72200.0
2013-09-17 14:50:00,76.08,76.12,76.06,76.07,81900.0,57.9175,57.9479,57.9022,57.9098,81900.0
2013-09-17 14:55:00,76.06,76.08,76.04,76.08,72800.0,57.9022,57.9175,57.887,57.9175,72800.0
2013-09-17 15:00:00,76.08,76.12,76.07,76.07,79300.0,57.9175,57.9479,57.9098,57.9098,79300.0
2013-09-17 15:05:00,76.06,76.11,76.05,76.1,82800.0,57.9022,57.9403,57.8946,57.9327,82800.0
2013-09-17 15:10:00,76.11,76.12,76.09,76.09,60600.0,57.9403,57.9479,57.9251,57.9251,60600.0
2013-09-17 15:15:00,76.09,76.13,76.09,76.12,72700.0,57.9251,57.9555,57.9251,57.9479,72700.0
2013-09-17 15:20:00,76.12,76.12,76.1,76.11,52000.0,57.9479,57.9479,57.9327,57.9403,52000.0
2013-09-17 15:25:00,76.1,76.11,76.05,76.06,52200.0,57.9327,57.9403,57.8946,57.9022,52200.0
2013-09-17 15:30:00,76.07,76.07,76.02,76.03,93300.0,57.9098,57.9098,57.8718,57.8794,93300.0
2013-09-17 15:35:00,76.02,76.03,75.9,75.92,125300.0,57.8718,57.8794,57.7804,57.7957,125300.0
2013-09-17 15:40:00,75.92,75.92,75.86,75.86,116800.0,57.7957,57.7957,57.75,57.75,116800.0
2013-09-17 15:45:00,75.86,75.86,75.76,75.78,219500.0,57.75,57.75,57.6739,57.6891,219500.0
2013-09-17 15:50:00,75.78,75.8,75.75,75.8,229700.0,57.6891,57.7043,57.6662,57.7043,229700.0
2013-09-17 15:55:00,75.8,75.81,75.74,75.81,307000.0,57.7043,57.7119,57.6586,57.7119,307000.0
2013-09-18 09:30:00,75.8,76.43,75.76,76.42,291200.0,57.7043,58.1839,57.6739,58.1763,291200.0
2013-09-18 09:35:00,76.42,76.45,76.18,76.29,144300.0,58.1763,58.1991,57.9936,58.0773,144300.0
2013-09-18 09:40:00,76.29,76.3,76.01,76.02,98300.0,58.0773,58.0849,57.8642,57.8718,98300.0
2013-09-18 09:45:00,76.01,76.15,76.01,76.13,82500.0,57.8642,57.9707,57.8642,57.9555,82500.0
2013-09-18 09:50:00,76.12,76.13,75.99,76.01,80600.0,57.9479,57.9555,57.8489,57.8642,80600.0
2013-09-18 09:55:00,76.02,76.06,75.98,75.99,54600.0,57.8718,57.9022,57.8413,57.8489,54600.0
2013-09-18 10:00:00,76.0,76.03,75.9,75.98,58700.0,57.8566,57.8794,57.7804,57.8413,58700.0
2013-09-18 10:05:00,75.98,76.06,75.98,75.98,84300.0,57.8413,57.9022,57.8413,57.8413,84300.0
2013-09-18 10:10:00,75.98,76.13,75.95,76.12,44000.0,57.8413,57.9555,57.8185,57.9479,44000.0
2013-09-18 10:15:00,76.12,76.13,75.92,76.06,55300.0,57.9479,57.9555,57.7957,57.9022,55300.0
2013-09-18 10:20:00,76.06,76.09,76.02,76.06,52800.0,57.9022,57.9251,57.8718,57.9022,52800.0
2013-09-18 10:25:00,76.06,76.1,76.01,76.01,37000.0,57.9022,57.9327,57.8642,57.8642,37000.0
2013-09-18 10:30:00,76.01,76.1,76.0,76.03,51600.0,57.8642,57.9327,57.8566,57.8794,51600.0
2013-09-18 10:35:00,76.03,76.03,75.92,75.92,53500.0,57.8794,57.8794,57.7957,57.7957,53500.0
2013-09-18 10:40:00,75.92,75.94,75.82,75.86,48200.0,57.7957,57.8109,57.7195,57.75,48200.0
2013-09-18 10:45:00,75.86,75.92,75.84,75.89,33900.0,57.75,57.7957,57.7348,57.7728,33900.0
2013-09-18 10:50:00,75.89,75.99,75.89,75.95,36800.0,57.7728,57.8489,57.7728,57.8185,36800.0
2013-09-18 10:55:00,75.96,76.0,75.95,75.99,33700.0,57.8261,57.8566,57.8185,57.8489,33700.0
2013-09-18 11:00:00,75.99,76.04,75.99,76.03,51700.0,57.8489,57.887,57.8489,57.8794,51700.0
2013-09-18 11:05:00,76.03,76.04,75.92,75.93,53900.0,57.8794,57.887,57.7957,57.8033,53900.0
2013-09-18 11:10:00,75.94,75.95,75.78,75.79,68600.0,57.8109,57.8185,57.6891,57.6967,68600.0
2013-09-18 11:15:00,75.79,75.86,75.77,75.8,46900.0,57.6967,57.75,57.6815,57.7043,46900.0
2013-09-18 11:20:00,75.8,75.81,75.67,75.71,45800.0,57.7043,57.7119,57.6053,57.6358,45800.0
2013-09-18 11:25:00,75.71,75.73,75.69,75.69,54400.0,57.6358,57.651,57.6206,57.6206,54400.0
2013-09-18 11:30:00,75.7,75.7,75.64,75.69,39500.0,57.6282,57.6282,57.5825,57.6206,39500.0
2013-09-18 11:35:00,75.69,75.73,75.69,75.72,24600.0,57.6206,57.651,57.6206,57.6434,24600.0
2013-09-18 11:40:00,75.73,75.77,75.72,75.75,33400.0,57.651,57.6815,57.6434,57.6662,33400.0
2013-09-18 11:45:00,75.74,75.76,75.62,75.62,318400.0,57.6586,57.6739,57.5673,57.5673,318400.0
2013-09-18 11:50:00,75.63,75.65,75.59,75.59,52000.0,57.5749,57.5901,57.5444,57.5444,52000.0
2013-09-18 11:55:00,75.6,75.6,75.43,75.45,72000.0,57.552,57.552,57.4226,57.4379,72000.0
2013-09-18 12:00:00,75.44,75.56,75.44,75.56,49700.0,57.4302,57.5216,57.4302,57.5216,49700.0
2013-09-18 12:05:00,75.56,75.58,75.56,75.56,28700.0,57.5216,57.5368,57.5216,57.5216,28700.0
2013-09-18 12:10:00,75.56,75.62,75.56,75.6,110200.0,57.5216,57.5673,57.5216,57.552,110200.0
2013-09-18 12:15:00,75.6,75.62,75.57,75.6,36800.0,57.552,57.5673,57.5292,57.552,36800.0
2013-09-18 12:20:00,75.6,75.62,75.57,75.62,35600.0,57.552,57.5673,57.5292,57.5673,35600.0
2013-09-18 12:25:00,75.62,75.65,75.57,75.58,34600.0,57.5673,57.5901,57.5292,57.5368,34600.0
2013-09-18 12:30:00,75.59,75.59,75.57,75.59,25200.0,57.5444,57.5444,57.5292,57.5444,25200.0
2013-09-18 12:35:00,75.59,75.61,75.58,75.6,25100.0,57.5444,57.5597,57.5368,57.552,25100.0
2013-09-18 12:40:00,75.59,75.65,75.59,75.62,22900.0,57.5444,57.5901,57.5444,57.5673,22900.0
2013-09-18 12:45:00,75.62,75.63,75.58,75.58,28000.0,57.5673,57.5749,57.5368,57.5368,28000.0
2013-09-18 12:50:00,75.58,75.61,75.58,75.59,26200.0,57.5368,57.5597,57.5368,57.5444,26200.0
2013-09-18 12:55:00,75.59,75.61,75.53,75.53,34700.0,57.5444,57.5597,57.4988,57.4988,34700.0
2013-09-18 13:00:00,75.53,75.59,75.53,75.57,35800.0,57.4988,57.5444,57.4988,57.5292,35800.0
2013-09-18 13:05:00,75.57,75.58,75.5,75.5,26600.0,57.5292,57.5368,57.4759,57.4759,26600.0
2013-09-18 13:10:00,75.51,75.6,75.51,75.6,29600.0,57.4835,57.552,57.4835,57.552,29600.0
2013-09-18 13:15:00,75.6,75.65,75.58,75.6,48800.0,57.552,57.5901,57.5368,57.552,48800.0
2013-09-18 13:20:00,75.59,75.65,75.54,75.62,55500.0,57.5444,57.5901,57.5064,57.5673,55500.0
2013-09-18 13:25:00,75.62,75.64,75.56,75.56,65000.0,57.5673,57.5825,57.5216,57.5216,65000.0
2013-09-18 13:30:00,75.56,75.57,75.5,75.55,51300.0,57.5216,57.5292,57.4759,57.514,51300.0
2013-09-18 13:35:00,75.55,75.58,75.55,75.56,31400.0,57.514,57.5368,57.514,57.5216,31400.0
2013-09-18 13:40:00,75.56,75.59,75.56,75.57,34300.0,57.5216,57.5444,57.5216,57.5292,34300.0
2013-09-18 13:45:00,75.57,75.57,75.44,75.44,92300.0,57.5292,57.5292,57.4302,57.4302,92300.0
2013-09-18 13:50:00,75.45,75.47,75.41,75.44,35400.0,57.4379,57.4531,57.4074,57.4302,35400.0
2013-09-18 13:55:00,75.43,75.45,75.35,75.44,96700.0,57.4226,57.4379,57.3617,57.4302,96700.0
2013-09-18 14:00:00,75.45,76.2,75.45,76.04,385200.0,57.4379,58.0088,57.4379,57.887,385200.0
2013-09-18 14:05:00,76.03,76.26,76.0,76.22,441500.0,57.8794,58.0545,57.8566,58.024,441500.0
2013-09-18 14:10:00,76.23,76.77,76.23,76.67,293200.0,58.0316,58.4427,58.0316,58.3666,293200.0
2013-09-18 14:15:00,76.66,76.84,76.6,76.81,182600.0,58.359,58.496,58.3133,58.4732,182600.0
2013-09-18 14:20:00,76.79,76.99,76.79,76.87,406300.0,58.458,58.6102,58.458,58.5189,406300.0
2013-09-18 14:25:00,76.88,77.02,76.87,76.95,235500.0,58.5265,58.6331,58.5189,58.5798,235500.0
2013-09-18 14:30:00,76.95,77.23,76.95,77.22,354000.0,58.5798,58.7929,58.5798,58.7853,354000.0
2013-09-18 14:35:00,77.22,77.3,77.19,77.24,259000.0,58.7853,58.8462,58.7625,58.8005,259000.0
2013-09-18 14:40:00,77.23,77.3,77.19,77.22,157500.0,58.7929,58.8462,58.7625,58.7853,157500.0
2013-09-18 14:45:00,77.22,77.49,77.2,77.47,214300.0,58.7853,58.9909,58.7701,58.9756,214300.0
2013-09-18 14:50:00,77.46,77.76,77.45,77.76,267600.0,58.968,59.1964,58.9604,59.1964,267600.0
2013-09-18 14:55:00,77.75,77.94,77.7,77.94,253300.0,59.1888,59.3334,59.1507,59.3334,253300.0
2013-09-18 15:00:00,77.95,77.98,77.77,77.77,253800.0,59.341,59.3639,59.204,59.204,253800.0
2013-09-18 15:05:00,77.77,77.78,77.5,77.51,185500.0,59.204,59.2116,58.9985,59.0061,185500.0
2013-09-18 15:10:00,77.51,77.55,77.44,77.53,136100.0,59.0061,59.0365,58.9528,59.0213,136100.0
2013-09-18 15:15:00,77.52,77.67,77.52,77.65,145900.0,59.0137,59.1279,59.0137,59.1127,145900.0
2013-09-18 15:20:00,77.65,77.67,77.49,77.61,140800.0,59.1127,59.1279,58.9909,59.0822,140800.0
2013-09-18 15:25:00,77.61,77.62,77.38,77.43,156800.0,59.0822,59.0898,58.9071,58.9452,156800.0
2013-09-18 15:30:00,77.42,77.47,77.36,77.4,166800.0,58.9376,58.9756,58.8919,58.9223,166800.0
2013-09-18 15:35:00,77.4,77.66,77.4,77.64,148700.0,58.9223,59.1203,58.9223,59.105,148700.0
2013-09-18 15:40:00,77.64,77.64,77.51,77.59,160700.0,59.105,59.105,59.0061,59.067,160700.0
2013-09-18 15:45:00,77.59,77.61,77.47,77.48,344100.0,59.067,59.0822,58.9756,58.9832,344100.0
2013-09-18 15:50:00,77.47,77.5,77.42,77.44,285300.0,58.9756,58.9985,58.9376,58.9528,285300.0
2013-09-18 15:55:00,77.44,77.45,77.35,77.37,653600.0,58.9528,58.9604,58.8843,58.8995,653600.0
2013-09-19 09:30:00,77.89,78.05,77.84,77.98,267600.0,59.2954,59.4172,59.2573,59.3639,267600.0
2013-09-19 09:35:00,77.99,78.01,77.85,77.96,90400.0,59.3715,59.3867,59.2649,59.3486,90400.0
2013-09-19 09:40:00,77.96,78.23,77.95,78.07,154000.0,59.3486,59.5542,59.341,59.4324,154000.0
2013-09-19 09:45:00,78.09,78.23,78.07,78.19,86200.0,59.4476,59.5542,59.4324,59.5237,86200.0
2013-09-19 09:50:00,78.19,78.3,78.17,78.26,184400.0,59.5237,59.6075,59.5085,59.577,184400.0
2013-09-19 09:55:00,78.25,78.49,78.25,78.29,163100.0,59.5694,59.7521,59.5694,59.5999,163100.0
2013-09-19 10:00:00,78.27,78.48,78.26,78.48,249400.0,59.5846,59.7445,59.577,59.7445,249400.0
2013-09-19 10:05:00,78.48,78.52,78.13,78.26,302900.0,59.7445,59.775,59.4781,59.577,302900.0
2013-09-19 10:10:00,78.26,78.4,78.18,78.21,139800.0,59.577,59.6836,59.5161,59.539,139800.0
2013-09-19 10:15:00,78.21,78.37,78.2,78.26,98600.0,59.539,59.6608,59.5314,59.577,98600.0
2013-09-19 10:20:00,78.25,78.27,78.18,78.23,109500.0,59.5694,59.5846,59.5161,59.5542,109500.0
2013-09-19 10:25:00,78.22,78.31,78.18,78.19,55000.0,59.5466,59.6151,59.5161,59.5237,55000.0
2013-09-19 10:30:00,78.2,78.23,78.11,78.11,68300.0,59.5314,59.5542,59.4628,59.4628,68300.0
2013-09-19 10:35:00,78.1,78.32,78.1,78.28,109400.0,59.4552,59.6227,59.4552,59.5923,109400.0
2013-09-19 10:40:00,78.28,78.35,78.26,78.35,48000.0,59.5923,59.6455,59.577,59.6455,48000.0
2013-09-19 10:45:00,78.34,78.34,78.14,78.14,76800.0,59.6379,59.6379,59.4857,59.4857,76800.0
2013-09-19 10:50:00,78.14,78.27,78.11,78.26,72800.0,59.4857,59.5846,59.4628,59.577,72800.0
2013-09-19 10:55:00,78.25,78.3,78.2,78.2,52600.0,59.5694,59.6075,59.5314,59.5314,52600.0
2013-09-19 11:00:00,78.2,78.2,78.15,78.15,48700.0,59.5314,59.5314,59.4933,59.4933,48700.0
2013-09-19 11:05:00,78.15,78.18,78.11,78.11,46800.0,59.4933,59.5161,59.4628,59.4628,46800.0
2013-09-19 11:10:00,78.11,78.15,78.03,78.14,64000.0,59.4628,59.4933,59.4019,59.4857,64000.0
2013-09-19 11:15:00,78.14,78.2,78.13,78.19,49200.0,59.4857,59.5314,59.4781,59.5237,49200.0
2013-09-19 11:20:00,78.19,78.19,78.1,78.12,45800.0,59.5237,59.5237,59.4552,59.4705,45800.0
2013-09-19 11:25:00,78.13,78.14,78.11,78.14,36300.0,59.4781,59.4857,59.4628,59.4857,36300.0
2013-09-19 11:30:00,78.14,78.14,78.0,78.03,57200.0,59.4857,59.4857,59.3791,59.4019,57200.0
2013-09-19 11:35:00,78.03,78.05,78.0,78.01,41800.0,59.4019,59.4172,59.3791,59.3867,41800.0
2013-09-19 11:40:00,78.0,78.0,77.87,77.89,63700.0,59.3791,59.3791,59.2801,59.2954,63700.0
2013-09-19 11:45:00,77.89,77.91,77.73,77.74,83700.0,59.2954,59.3106,59.1736,59.1812,83700.0
2013-09-19 11:50:00,77.75,77.86,77.68,77.86,70800.0,59.1888,59.2725,59.1355,59.2725,70800.0
2013-09-19 11:55:00,77.87,77.9,77.86,77.88,51400.0,59.2801,59.303,59.2725,59.2877,51400.0
2013-09-19 12:00:00,77.87,77.9,77.83,77.88,43800.0,59.2801,59.303,59.2497,59.2877,43800.0
2013-09-19 12:05:00,77.87,77.95,77.87,77.93,45500.0,59.2801,59.341,59.2801,59.3258,45500.0
2013-09-19 12:10:00,77.94,77.98,77.91,77.94,37500.0,59.3334,59.3639,59.3106,59.3334,37500.0
2013-09-19 12:15:00,77.94,77.94,77.88,77.92,27100.0,59.3334,59.3334,59.2877,59.3182,27100.0
2013-09-19 12:20:00,77.92,77.93,77.82,77.85,37500.0,59.3182,59.3258,59.2421,59.2649,37500.0
2013-09-19 12:25:00,77.86,77.91,77.8,77.84,95500.0,59.2725,59.3106,59.2268,59.2573,95500.0
2013-09-19 12:30:00,77.83,77.83,77.76,77.82,52100.0,59.2497,59.2497,59.1964,59.2421,52100.0
2013-09-19 12:35:00,77.83,77.88,77.82,77.87,23600.0,59.2497,59.2877,59.2421,59.2801,23600.0
2013-09-19 12:40:00,77.87,77.88,77.85,77.85,28000.0,59.2801,59.2877,59.2649,59.2649,28000.0
2013-09-19 12:45:00,77.85,77.86,77.67,77.7,56400.0,59.2649,59.2725,59.1279,59.1507,56400.0
2013-09-19 12:50:00,77.69,77.75,77.64,77.74,54700.0,59.1431,59.1888,59.105,59.1812,54700.0
2013-09-19 12:55:00,77.75,77.83,77.75,77.82,56200.0,59.1888,59.2497,59.1888,59.2421,56200.0
2013-09-19 13:00:00,77.82,77.94,77.82,77.94,83900.0,59.2421,59.3334,59.2421,59.3334,83900.0
2013-09-19 13:05:00,77.93,77.97,77.88,77.91,62800.0,59.3258,59.3563,59.2877,59.3106,62800.0
2013-09-19 13:10:00,77.91,77.97,77.87,77.9,61200.0,59.3106,59.3563,59.2801,59.303,61200.0
2013-09-19 13:15:00,77.9,78.0,77.89,77.97,42200.0,59.303,59.3791,59.2954,59.3563,42200.0
2013-09-19 13:20:00,77.97,78.0,77.97,78.0,35800.0,59.3563,59.3791,59.3563,59.3791,35800.0
2013-09-19 13:25:00,78.0,78.01,77.99,78.0,46400.0,59.3791,59.3867,59.3715,59.3791,46400.0
2013-09-19 13:30:00,77.99,78.03,77.97,78.0,76100.0,59.3715,59.4019,59.3563,59.3791,76100.0
2013-09-19 13:35:00,78.0,78.12,77.99,78.11,63200.0,59.3791,59.4705,59.3715,59.4628,63200.0
2013-09-19 13:40:00,78.11,78.15,78.07,78.12,40200.0,59.4628,59.4933,59.4324,59.4705,40200.0
2013-09-19 13:45:00,78.12,78.16,78.09,78.16,43800.0,59.4705,59.5009,59.4476,59.5009,43800.0
2013-09-19 13:50:00,78.16,78.18,78.07,78.1,57500.0,59.5009,59.5161,59.4324,59.4552,57500.0
2013-09-19 13:55:00,78.1,78.14,78.02,78.03,66500.0,59.4552,59.4857,59.3943,59.4019,66500.0
2013-09-19 14:00:00,78.03,78.15,78.02,78.12,70600.0,59.4019,59.4933,59.3943,59.4705,70600.0
2013-09-19 14:05:00,78.12,78.2,78.1,78.19,52800.0,59.4705,59.5314,59.4552,59.5237,52800.0
2013-09-19 14:10:00,78.19,78.23,78.19,78.21,55500.0,59.5237,59.5542,59.5237,59.539,55500.0
2013-09-19 14:15:00,78.23,78.24,78.14,78.23,55700.0,59.5542,59.5618,59.4857,59.5542,55700.0
2013-09-19 14:20:00,78.22,78.24,78.17,78.18,28300.0,59.5466,59.5618,59.5085,59.5161,28300.0
2013-09-19 14:25:00,78.18,78.24,78.18,78.23,53900.0,59.5161,59.5618,59.5161,59.5542,53900.0
2013-09-19 14:30:00,78.22,78.22,78.11,78.16,44000.0,59.5466,59.5466,59.4628,59.5009,44000.0
2013-09-19 14:35:00,78.16,78.19,78.15,78.19,35800.0,59.5009,59.5237,59.4933,59.5237,35800.0
2013-09-19 14:40:00,78.19,78.2,78.13,78.16,39100.0,59.5237,59.5314,59.4781,59.5009,39100.0
2013-09-19 14:45:00,78.15,78.27,78.15,78.25,52000.0,59.4933,59.5846,59.4933,59.5694,52000.0
2013-09-19 14:50:00,78.25,78.34,78.2,78.32,107500.0,59.5694,59.6379,59.5314,59.6227,107500.0
2013-09-19 14:55:00,78.33,78.44,78.33,78.43,93500.0,59.6303,59.7141,59.6303,59.7064,93500.0
2013-09-19 15:00:00,78.43,78.44,78.35,78.43,86500.0,59.7064,59.7141,59.6455,59.7064,86500.0
2013-09-19 15:05:00,78.44,78.53,78.43,78.5,107000.0,59.7141,59.7826,59.7064,59.7597,107000.0
2013-09-19 15:10:00,78.5,78.53,78.44,78.5,126900.0,59.7597,59.7826,59.7141,59.7597,126900.0
2013-09-19 15:15:00,78.51,78.52,78.41,78.43,89300.0,59.7673,59.775,59.6912,59.7064,89300.0
2013-09-19 15:20:00,78.43,78.58,78.41,78.58,168700.0,59.7064,59.8206,59.6912,59.8206,168700.0
2013-09-19 15:25:00,78.57,78.6,78.53,78.59,155500.0,59.813,59.8359,59.7826,59.8282,155500.0
2013-09-19 15:30:00,78.6,78.66,78.55,78.64,154700.0,59.8359,59.8815,59.7978,59.8663,154700.0
2013-09-19 15:35:00,78.65,78.69,78.57,78.62,128400.0,59.8739,59.9044,59.813,59.8511,128400.0
2013-09-19 15:40:00,78.61,78.72,78.61,78.7,153300.0,59.8435,59.9272,59.8435,59.912,153300.0
2013-09-19 15:45:00,78.69,78.72,78.62,78.7,233600.0,59.9044,59.9272,59.8511,59.912,233600.0
2013-09-19 15:50:00,78.69,78.71,78.55,78.56,199900.0,59.9044,59.9196,59.7978,59.8054,199900.0
2013-09-19 15:55:00,78.55,78.58,78.5,78.51,347900.0,59.7978,59.8206,59.7597,59.7673,347900.0
2013-09-20 09:30:00,78.84,78.84,78.55,78.58,2317900.0,60.0186,60.0186,59.7978,59.8206,2317900.0
2013-09-20 09:35:00,78.58,78.63,78.45,78.57,152100.0,59.8206,59.8587,59.7217,59.813,152100.0
2013-09-20 09:40:00,78.54,78.67,78.53,78.6,127200.0,59.7902,59.8891,59.7826,59.8359,127200.0
2013-09-20 09:45:00,78.61,78.72,78.53,78.55,124300.0,59.8435,59.9272,59.7826,59.7978,124300.0
2013-09-20 09:50:00,78.53,78.57,78.43,78.45,82100.0,59.7826,59.813,59.7064,59.7217,82100.0
2013-09-20 09:55:00,78.45,78.46,78.27,78.34,97600.0,59.7217,59.7293,59.5846,59.6379,97600.0
2013-09-20 10:00:00,78.33,78.49,78.3,78.3,148300.0,59.6303,59.7521,59.6075,59.6075,148300.0
2013-09-20 10:05:00,78.3,78.42,78.27,78.41,85700.0,59.6075,59.6988,59.5846,59.6912,85700.0
2013-09-20 10:10:00,78.41,78.41,78.11,78.33,120300.0,59.6912,59.6912,59.4628,59.6303,120300.0
2013-09-20 10:15:00,78.33,78.38,78.27,78.37,56600.0,59.6303,59.6684,59.5846,59.6608,56600.0
2013-09-20 10:20:00,78.37,78.39,78.23,78.27,82600.0,59.6608,59.676,59.5542,59.5846,82600.0
2013-09-20 10:25:00,78.27,78.32,78.18,78.23,56200.0,59.5846,59.6227,59.5161,59.5542,56200.0
2013-09-20 10:30:00,78.23,78.3,78.18,78.3,55700.0,59.5542,59.6075,59.5161,59.6075,55700.0
2013-09-20 10:35:00,78.31,78.36,78.21,78.22,72100.0,59.6151,59.6532,59.539,59.5466,72100.0
2013-09-20 10:40:00,78.22,78.49,78.22,78.47,97400.0,59.5466,59.7521,59.5466,59.7369,97400.0
2013-09-20 10:45:00,78.47,78.53,78.4,78.44,114900.0,59.7369,59.7826,59.6836,59.7141,114900.0
2013-09-20 10:50:00,78.43,78.43,78.36,78.39,69400.0,59.7064,59.7064,59.6532,59.676,69400.0
2013-09-20 10:55:00,78.38,78.42,78.36,78.41,84000.0,59.6684,59.6988,59.6532,59.6912,84000.0
2013-09-20 11:00:00,78.41,78.43,78.3,78.3,84400.0,59.6912,59.7064,59.6075,59.6075,84400.0
2013-09-20 11:05:00,78.3,78.3,78.22,78.22,73100.0,59.6075,59.6075,59.5466,59.5466,73100.0
2013-09-20 11:10:00,78.22,78.22,78.11,78.11,69100.0,59.5466,59.5466,59.4628,59.4628,69100.0
2013-09-20 11:15:00,78.11,78.16,78.1,78.1,68400.0,59.4628,59.5009,59.4552,59.4552,68400.0
2013-09-20 11:20:00,78.1,78.16,78.09,78.12,56100.0,59.4552,59.5009,59.4476,59.4705,56100.0
2013-09-20 11:25:00,78.12,78.15,78.1,78.14,42400.0,59.4705,59.4933,59.4552,59.4857,42400.0
2013-09-20 11:30:00,78.13,78.18,78.1,78.11,52000.0,59.4781,59.5161,59.4552,59.4628,52000.0
2013-09-20 11:35:00,78.1,78.11,77.99,78.05,77300.0,59.4552,59.4628,59.3715,59.4172,77300.0
2013-09-20 11:40:00,78.04,78.07,77.82,77.82,108700.0,59.4095,59.4324,59.2421,59.2421,108700.0
2013-09-20 11:45:00,77.82,77.97,77.81,77.97,59500.0,59.2421,59.3563,59.2345,59.3563,59500.0
2013-09-20 11:50:00,77.97,78.0,77.88,77.98,56300.0,59.3563,59.3791,59.2877,59.3639,56300.0
2013-09-20 11:55:00,77.99,78.01,77.94,77.97,56200.0,59.3715,59.3867,59.3334,59.3563,56200.0
2013-09-20 12:00:00,77.97,77.97,77.83,77.85,74500.0,59.3563,59.3563,59.2497,59.2649,74500.0
2013-09-20 12:05:00,77.85,77.87,77.83,77.84,63500.0,59.2649,59.2801,59.2497,59.2573,63500.0
2013-09-20 12:10:00,77.84,77.86,77.8,77.8,43300.0,59.2573,59.2725,59.2268,59.2268,43300.0
2013-09-20 12:15:00,77.81,77.81,77.72,77.73,41500.0,59.2345,59.2345,59.1659,59.1736,41500.0
2013-09-20 12:20:00,77.72,77.73,77.66,77.71,52300.0,59.1659,59.1736,59.1203,59.1583,52300.0
2013-09-20 12:25:00,77.71,77.74,77.6,77.62,75500.0,59.1583,59.1812,59.0746,59.0898,75500.0
2013-09-20 12:30:00,77.63,77.69,77.56,77.56,63100.0,59.0974,59.1431,59.0441,59.0441,63100.0
2013-09-20 12:35:00,77.56,77.66,77.56,77.56,82400.0,59.0441,59.1203,59.0441,59.0441,82400.0
2013-09-20 12:40:00,77.56,77.76,77.54,77.76,70100.0,59.0441,59.1964,59.0289,59.1964,70100.0
2013-09-20 12:45:00,77.76,77.83,77.76,77.77,48300.0,59.1964,59.2497,59.1964,59.204,48300.0
2013-09-20 12:50:00,77.78,77.88,77.76,77.81,29500.0,59.2116,59.2877,59.1964,59.2345,29500.0
2013-09-20 12:55:00,77.81,77.89,77.8,77.85,35500.0,59.2345,59.2954,59.2268,59.2649,35500.0
2013-09-20 13:00:00,77.85,77.86,77.79,77.79,30700.0,59.2649,59.2725,59.2192,59.2192,30700.0
2013-09-20 13:05:00,77.79,77.8,77.78,77.8,22600.0,59.2192,59.2268,59.2116,59.2268,22600.0
2013-09-20 13:10:00,77.79,77.8,77.7,77.7,48700.0,59.2192,59.2268,59.1507,59.1507,48700.0
2013-09-20 13:15:00,77.71,77.71,77.61,77.61,45000.0,59.1583,59.1583,59.0822,59.0822,45000.0
2013-09-20 13:20:00,77.62,77.64,77.58,77.58,53300.0,59.0898,59.105,59.0594,59.0594,53300.0
2013-09-20 13:25:00,77.58,77.7,77.58,77.68,35400.0,59.0594,59.1507,59.0594,59.1355,35400.0
2013-09-20 13:30:00,77.69,77.76,77.68,77.76,36900.0,59.1431,59.1964,59.1355,59.1964,36900.0
2013-09-20 13:35:00,77.76,77.79,77.68,77.7,57900.0,59.1964,59.2192,59.1355,59.1507,57900.0
2013-09-20 13:40:00,77.69,77.7,77.59,77.61,50600.0,59.1431,59.1507,59.067,59.0822,50600.0
2013-09-20 13:45:00,77.63,77.64,77.55,77.55,27900.0,59.0974,59.105,59.0365,59.0365,27900.0
2013-09-20 13:50:00,77.56,77.64,77.56,77.61,56100.0,59.0441,59.105,59.0441,59.0822,56100.0
2013-09-20 13:55:00,77.61,77.66,77.5,77.57,67300.0,59.0822,59.1203,58.9985,59.0518,67300.0
2013-09-20 14:00:00,77.56,77.61,77.53,77.59,86500.0,59.0441,59.0822,59.0213,59.067,86500.0
2013-09-20 14:05:00,77.59,77.6,77.52,77.52,45700.0,59.067,59.0746,59.0137,59.0137,45700.0
2013-09-20 14:10:00,77.52,77.53,77.49,77.49,55700.0,59.0137,59.0213,58.9909,58.9909,55700.0
2013-09-20 14:15:00,77.5,77.5,77.43,77.46,83300.0,58.9985,58.9985,58.9452,58.968,83300.0
2013-09-20 14:20:00,77.47,77.57,77.45,77.57,84500.0,58.9756,59.0518,58.9604,59.0518,84500.0
2013-09-20 14:25:00,77.57,77.6,77.48,77.5,77300.0,59.0518,59.0746,58.9832,58.9985,77300.0
2013-09-20 14:30:00,77.5,77.56,77.49,77.52,74300.0,58.9985,59.0441,58.9909,59.0137,74300.0
2013-09-20 14:35:00,77.53,77.54,77.36,77.39,88700.0,59.0213,59.0289,58.8919,58.9147,88700.0
2013-09-20 14:40:00,77.39,77.5,77.39,77.44,74200.0,58.9147,58.9985,58.9147,58.9528,74200.0
2013-09-20 14:45:00,77.43,77.53,77.4,77.52,96900.0,58.9452,59.0213,58.9223,59.0137,96900.0
2013-09-20 14:50:00,77.52,77.53,77.45,77.46,64200.0,59.0137,59.0213,58.9604,58.968,64200.0
2013-09-20 14:55:00,77.47,77.53,77.44,77.46,59300.0,58.9756,59.0213,58.9528,58.968,59300.0
2013-09-20 15:00:00,77.47,77.55,77.46,77.48,51500.0,58.9756,59.0365,58.968,58.9832,51500.0
2013-09-20 15:05:00,77.49,77.52,77.45,77.45,59300.0,58.9909,59.0137,58.9604,58.9604,59300.0
2013-09-20 15:10:00,77.45,77.45,77.34,77.34,92300.0,58.9604,58.9604,58.8767,58.8767,92300.0
2013-09-20 15:15:00,77.34,77.41,77.33,77.36,101800.0,58.8767,58.9299,58.869,58.8919,101800.0
2013-09-20 15:20:00,77.36,77.37,77.17,77.18,176300.0,58.8919,58.8995,58.7472,58.7549,176300.0
2013-09-20 15:25:00,77.18,77.2,77.07,77.07,185400.0,58.7549,58.7701,58.6711,58.6711,185400.0
2013-09-20 15:30:00,77.08,77.13,77.02,77.02,185500.0,58.6787,58.7168,58.6331,58.6331,185500.0
2013-09-20 15:35:00,77.02,77.2,77.01,77.1,233000.0,58.6331,58.7701,58.6254,58.694,233000.0
2013-09-20 15:40:00,77.1,77.19,77.09,77.13,230000.0,58.694,58.7625,58.6863,58.7168,230000.0
2013-09-20 15:45:00,77.13,77.2,77.06,77.1,254600.0,58.7168,58.7701,58.6635,58.694,254600.0
2013-09-20 15:50:00,77.09,77.2,77.08,77.15,244500.0,58.6863,58.7701,58.6787,58.732,244500.0
2013-09-20 15:55:00,77.15,77.2,77.0,77.08,838600.0,58.732,58.7701,58.6178,58.6787,838600.0
2013-09-23 09:30:00,76.46,76.76,76.03,76.4,363200.0,58.2067,58.4351,57.8794,58.1611,363200.0
2013-09-23 09:35:00,76.4,76.66,76.16,76.5,97600.0,58.1611,58.359,57.9784,58.2372,97600.0
2013-09-23 09:40:00,76.5,76.57,76.33,76.49,73500.0,58.2372,58.2905,58.1078,58.2296,73500.0
2013-09-23 09:45:00,76.5,76.52,76.4,76.48,77400.0,58.2372,58.2524,58.1611,58.222,77400.0
2013-09-23 09:50:00,76.48,76.6,76.47,76.51,63500.0,58.222,58.3133,58.2144,58.2448,63500.0
2013-09-23 09:55:00,76.5,76.53,76.26,76.37,107300.0,58.2372,58.26,58.0545,58.1382,107300.0
2013-09-23 10:00:00,76.37,76.58,76.37,76.49,61800.0,58.1382,58.2981,58.1382,58.2296,61800.0
2013-09-23 10:05:00,76.49,76.5,76.42,76.42,64400.0,58.2296,58.2372,58.1763,58.1763,64400.0
2013-09-23 10:10:00,76.41,76.44,76.37,76.43,96500.0,58.1687,58.1915,58.1382,58.1839,96500.0
2013-09-23 10:15:00,76.43,76.44,76.37,76.37,66300.0,58.1839,58.1915,58.1382,58.1382,66300.0
2013-09-23 10:20:00,76.37,76.47,76.37,76.44,57000.0,58.1382,58.2144,58.1382,58.1915,57000.0
2013-09-23 10:25:00,76.44,76.48,76.32,76.36,51200.0,58.1915,58.222,58.1002,58.1306,51200.0
2013-09-23 10:30:00,76.36,76.5,76.34,76.47,59700.0,58.1306,58.2372,58.1154,58.2144,59700.0
2013-09-23 10:35:00,76.49,76.6,76.45,76.59,59600.0,58.2296,58.3133,58.1991,58.3057,59600.0
2013-09-23 10:40:00,76.59,76.63,76.52,76.55,65200.0,58.3057,58.3362,58.2524,58.2753,65200.0
2013-09-23 10:45:00,76.55,76.56,76.46,76.5,41800.0,58.2753,58.2829,58.2067,58.2372,41800.0
2013-09-23 10:50:00,76.5,76.53,76.39,76.42,59200.0,58.2372,58.26,58.1535,58.1763,59200.0
2013-09-23 10:55:00,76.41,76.42,76.14,76.15,93500.0,58.1687,58.1763,57.9631,57.9707,93500.0
2013-09-23 11:00:00,76.16,76.35,76.14,76.3,54500.0,57.9784,58.123,57.9631,58.0849,54500.0
2013-09-23 11:05:00,76.29,76.31,76.23,76.28,73600.0,58.0773,58.0926,58.0316,58.0697,73600.0
2013-09-23 11:10:00,76.28,76.28,76.11,76.21,94400.0,58.0697,58.0697,57.9403,58.0164,94400.0
2013-09-23 11:15:00,76.2,76.23,76.18,76.22,70800.0,58.0088,58.0316,57.9936,58.024,70800.0
2013-09-23 11:20:00,76.21,76.24,76.18,76.24,47100.0,58.0164,58.0393,57.9936,58.0393,47100.0
2013-09-23 11:25:00,76.24,76.26,76.18,76.2,58100.0,58.0393,58.0545,57.9936,58.0088,58100.0
2013-09-23 11:30:00,76.2,76.24,76.2,76.24,35100.0,58.0088,58.0393,58.0088,58.0393,35100.0
2013-09-23 11:35:00,76.25,76.31,76.22,76.31,32500.0,58.0469,58.0926,58.024,58.0926,32500.0
2013-09-23 11:40:00,76.31,76.39,76.3,76.31,36500.0,58.0926,58.1535,58.0849,58.0926,36500.0
2013-09-23 11:45:00,76.31,76.4,76.31,76.38,25400.0,58.0926,58.1611,58.0926,58.1458,25400.0
2013-09-23 11:50:00,76.39,76.4,76.31,76.39,36400.0,58.1535,58.1611,58.0926,58.1535,36400.0
2013-09-23 11:55:00,76.39,76.42,76.33,76.33,37700.0,58.1535,58.1763,58.1078,58.1078,37700.0
2013-09-23 12:00:00,76.32,76.42,76.32,76.39,75200.0,58.1002,58.1763,58.1002,58.1535,75200.0
2013-09-23 12:05:00,76.4,76.42,76.34,76.38,52900.0,58.1611,58.1763,58.1154,58.1458,52900.0
2013-09-23 12:10:00,76.38,76.39,76.28,76.3,49300.0,58.1458,58.1535,58.0697,58.0849,49300.0
2013-09-23 12:15:00,76.3,76.36,76.3,76.31,20700.0,58.0849,58.1306,58.0849,58.0926,20700.0
2013-09-23 12:20:00,76.31,76.34,76.27,76.3,41500.0,58.0926,58.1154,58.0621,58.0849,41500.0
2013-09-23 12:25:00,76.3,76.32,76.24,76.31,36400.0,58.0849,58.1002,58.0393,58.0926,36400.0
2013-09-23 12:30:00,76.31,76.31,76.27,76.3,45600.0,58.0926,58.0926,58.0621,58.0849,45600.0
2013-09-23 12:35:00,76.3,76.31,76.29,76.31,25100.0,58.0849,58.0926,58.0773,58.0926,25100.0
2013-09-23 12:40:00,76.31,76.36,76.28,76.31,44800.0,58.0926,58.1306,58.0697,58.0926,44800.0
2013-09-23 12:45:00,76.31,76.37,76.31,76.35,22800.0,58.0926,58.1382,58.0926,58.123,22800.0
2013-09-23 12:50:00,76.34,76.39,76.34,76.34,29700.0,58.1154,58.1535,58.1154,58.1154,29700.0
2013-09-23 12:55:00,76.34,76.36,76.33,76.34,24300.0,58.1154,58.1306,58.1078,58.1154,24300.0
2013-09-23 13:00:00,76.34,76.38,76.34,76.38,21200.0,58.1154,58.1458,58.1154,58.1458,21200.0
2013-09-23 13:05:00,76.39,76.41,76.36,76.36,21600.0,58.1535,58.1687,58.1306,58.1306,21600.0
2013-09-23 13:10:00,76.37,76.4,76.2,76.2,57900.0,58.1382,58.1611,58.0088,58.0088,57900.0
2013-09-23 13:15:00,76.22,76.25,76.2,76.24,30900.0,58.024,58.0469,58.0088,58.0393,30900.0
2013-09-23 13:20:00,76.23,76.28,76.21,76.23,37100.0,58.0316,58.0697,58.0164,58.0316,37100.0
2013-09-23 13:25:00,76.23,76.28,76.23,76.24,25300.0,58.0316,58.0697,58.0316,58.0393,25300.0
2013-09-23 13:30:00,76.25,76.28,76.19,76.19,29900.0,58.0469,58.0697,58.0012,58.0012,29900.0
2013-09-23 13:35:00,76.19,76.22,76.15,76.19,30100.0,58.0012,58.024,57.9707,58.0012,30100.0
2013-09-23 13:40:00,76.19,76.25,76.15,76.17,45100.0,58.0012,58.0469,57.9707,57.986,45100.0
2013-09-23 13:45:00,76.17,76.19,76.1,76.15,54600.0,57.986,58.0012,57.9327,57.9707,54600.0
2013-09-23 13:50:00,76.15,76.25,76.15,76.2,43500.0,57.9707,58.0469,57.9707,58.0088,43500.0
2013-09-23 13:55:00,76.19,76.28,76.18,76.27,40300.0,58.0012,58.0697,57.9936,58.0621,40300.0
2013-09-23 14:00:00,76.27,76.28,76.16,76.17,61800.0,58.0621,58.0697,57.9784,57.986,61800.0
2013-09-23 14:05:00,76.16,76.22,76.14,76.21,51400.0,57.9784,58.024,57.9631,58.0164,51400.0
2013-09-23 14:10:00,76.22,76.29,76.15,76.19,45200.0,58.024,58.0773,57.9707,58.0012,45200.0
2013-09-23 14:15:00,76.19,76.2,76.14,76.14,39700.0,58.0012,58.0088,57.9631,57.9631,39700.0
2013-09-23 14:20:00,76.14,76.17,76.07,76.08,46500.0,57.9631,57.986,57.9098,57.9175,46500.0
2013-09-23 14:25:00,76.08,76.09,76.05,76.05,74500.0,57.9175,57.9251,57.8946,57.8946,74500.0
2013-09-23 14:30:00,76.06,76.1,75.98,76.02,87000.0,57.9022,57.9327,57.8413,57.8718,87000.0
2013-09-23 14:35:00,76.02,76.1,76.01,76.08,61400.0,57.8718,57.9327,57.8642,57.9175,61400.0
2013-09-23 14:40:00,76.09,76.09,76.02,76.05,54100.0,57.9251,57.9251,57.8718,57.8946,54100.0
2013-09-23 14:45:00,76.06,76.07,75.98,75.98,68200.0,57.9022,57.9098,57.8413,57.8413,68200.0
2013-09-23 14:50:00,75.98,76.06,75.98,76.04,113600.0,57.8413,57.9022,57.8413,57.887,113600.0
2013-09-23 14:55:00,76.04,76.11,76.03,76.06,92200.0,57.887,57.9403,57.8794,57.9022,92200.0
2013-09-23 15:00:00,76.06,76.09,76.01,76.01,72700.0,57.9022,57.9251,57.8642,57.8642,72700.0
2013-09-23 15:05:00,76.02,76.03,75.99,76.0,81200.0,57.8718,57.8794,57.8489,57.8566,81200.0
2013-09-23 15:10:00,76.0,76.06,75.96,75.99,65000.0,57.8566,57.9022,57.8261,57.8489,65000.0
2013-09-23 15:15:00,76.0,76.01,75.95,75.95,70200.0,57.8566,57.8642,57.8185,57.8185,70200.0
2013-09-23 15:20:00,75.95,75.97,75.9,75.95,99400.0,57.8185,57.8337,57.7804,57.8185,99400.0
2013-09-23 15:25:00,75.94,75.98,75.87,75.88,87500.0,57.8109,57.8413,57.7576,57.7652,87500.0
2013-09-23 15:30:00,75.87,75.92,75.85,75.87,110100.0,57.7576,57.7957,57.7424,57.7576,110100.0
2013-09-23 15:35:00,75.88,75.97,75.86,75.92,111700.0,57.7652,57.8337,57.75,57.7957,111700.0
2013-09-23 15:40:00,75.92,75.95,75.87,75.88,184100.0,57.7957,57.8185,57.7576,57.7652,184100.0
2013-09-23 15:45:00,75.87,75.89,75.77,75.77,255300.0,57.7576,57.7728,57.6815,57.6815,255300.0
2013-09-23 15:50:00,75.77,75.9,75.77,75.87,248100.0,57.6815,57.7804,57.6815,57.7576,248100.0
2013-09-23 15:55:00,75.86,76.0,75.85,75.9,348200.0,57.75,57.8566,57.7424,57.7804,348200.0
2013-09-24 09:30:00,75.8,75.85,75.71,75.73,185800.0,57.7043,57.7424,57.6358,57.651,185800.0
2013-09-24 09:35:00,75.73,75.76,75.63,75.65,83100.0,57.651,57.6739,57.5749,57.5901,83100.0
2013-09-24 09:40:00,75.64,75.82,75.58,75.79,88300.0,57.5825,57.7195,57.5368,57.6967,88300.0
2013-09-24 09:45:00,75.78,75.9,75.76,75.77,96900.0,57.6891,57.7804,57.6739,57.6815,96900.0
2013-09-24 09:50:00,75.76,75.94,75.73,75.9,69600.0,57.6739,57.8109,57.651,57.7804,69600.0
2013-09-24 09:55:00,75.89,75.9,75.82,75.86,74500.0,57.7728,57.7804,57.7195,57.75,74500.0
2013-09-24 10:00:00,75.86,75.89,75.75,75.85,87400.0,57.75,57.7728,57.6662,57.7424,87400.0
2013-09-24 10:05:00,75.85,75.94,75.82,75.86,57400.0,57.7424,57.8109,57.7195,57.75,57400.0
2013-09-24 10:10:00,75.88,75.97,75.85,75.86,77500.0,57.7652,57.8337,57.7424,57.75,77500.0
2013-09-24 10:15:00,75.85,75.85,75.73,75.75,49700.0,57.7424,57.7424,57.651,57.6662,49700.0
2013-09-24 10:20:00,75.75,75.84,75.72,75.81,51200.0,57.6662,57.7348,57.6434,57.7119,51200.0
2013-09-24 10:25:00,75.81,75.89,75.73,75.88,42200.0,57.7119,57.7728,57.651,57.7652,42200.0
2013-09-24 10:30:00,75.89,75.91,75.79,75.9,61700.0,57.7728,57.788,57.6967,57.7804,61700.0
2013-09-24 10:35:00,75.91,76.1,75.89,75.98,72800.0,57.788,57.9327,57.7728,57.8413,72800.0
2013-09-24 10:40:00,75.99,76.09,75.95,76.01,77100.0,57.8489,57.9251,57.8185,57.8642,77100.0
2013-09-24 10:45:00,76.0,76.03,75.98,75.99,60100.0,57.8566,57.8794,57.8413,57.8489,60100.0
2013-09-24 10:50:00,76.0,76.24,75.99,76.19,88000.0,57.8566,58.0393,57.8489,58.0012,88000.0
2013-09-24 10:55:00,76.19,76.24,76.14,76.14,49500.0,58.0012,58.0393,57.9631,57.9631,49500.0
2013-09-24 11:00:00,76.14,76.28,76.14,76.26,49000.0,57.9631,58.0697,57.9631,58.0545,49000.0
2013-09-24 11:05:00,76.27,76.33,76.24,76.28,74900.0,58.0621,58.1078,58.0393,58.0697,74900.0
2013-09-24 11:10:00,76.28,76.47,76.28,76.45,82100.0,58.0697,58.2144,58.0697,58.1991,82100.0
2013-09-24 11:15:00,76.45,76.49,76.34,76.49,55600.0,58.1991,58.2296,58.1154,58.2296,55600.0
2013-09-24 11:20:00,76.49,76.49,76.34,76.46,35700.0,58.2296,58.2296,58.1154,58.2067,35700.0
2013-09-24 11:25:00,76.47,76.57,76.45,76.49,38200.0,58.2144,58.2905,58.1991,58.2296,38200.0
2013-09-24 11:30:00,76.48,76.57,76.44,76.5,61100.0,58.222,58.2905,58.1915,58.2372,61100.0
2013-09-24 11:35:00,76.5,76.51,76.36,76.38,34700.0,58.2372,58.2448,58.1306,58.1458,34700.0
2013-09-24 11:40:00,76.38,76.43,76.37,76.42,37900.0,58.1458,58.1839,58.1382,58.1763,37900.0
2013-09-24 11:45:00,76.41,76.42,76.31,76.37,40000.0,58.1687,58.1763,58.0926,58.1382,40000.0
2013-09-24 11:50:00,76.37,76.41,76.33,76.41,33100.0,58.1382,58.1687,58.1078,58.1687,33100.0
2013-09-24 11:55:00,76.41,76.41,76.33,76.38,22900.0,58.1687,58.1687,58.1078,58.1458,22900.0
2013-09-24 12:00:00,76.38,76.42,76.31,76.33,29200.0,58.1458,58.1763,58.0926,58.1078,29200.0
2013-09-24 12:05:00,76.32,76.33,76.25,76.28,61400.0,58.1002,58.1078,58.0469,58.0697,61400.0
2013-09-24 12:10:00,76.28,76.33,76.28,76.29,35000.0,58.0697,58.1078,58.0697,58.0773,35000.0
2013-09-24 12:15:00,76.28,76.35,76.27,76.29,37300.0,58.0697,58.123,58.0621,58.0773,37300.0
2013-09-24 12:20:00,76.29,76.32,76.23,76.29,64000.0,58.0773,58.1002,58.0316,58.0773,64000.0
2013-09-24 12:25:00,76.3,76.43,76.3,76.42,42200.0,58.0849,58.1839,58.0849,58.1763,42200.0
2013-09-24 12:30:00,76.42,76.48,76.42,76.46,79700.0,58.1763,58.222,58.1763,58.2067,79700.0
2013-09-24 12:35:00,76.46,76.57,76.45,76.5,74100.0,58.2067,58.2905,58.1991,58.2372,74100.0
2013-09-24 12:40:00,76.5,76.57,76.46,76.55,47600.0,58.2372,58.2905,58.2067,58.2753,47600.0
2013-09-24 12:45:00,76.54,76.57,76.46,76.46,23600.0,58.2676,58.2905,58.2067,58.2067,23600.0
2013-09-24 12:50:00,76.47,76.5,76.45,76.48,33800.0,58.2144,58.2372,58.1991,58.222,33800.0
2013-09-24 12:55:00,76.49,76.53,76.48,76.52,23900.0,58.2296,58.26,58.222,58.2524,23900.0
2013-09-24 13:00:00,76.52,76.53,76.48,76.5,29400.0,58.2524,58.26,58.222,58.2372,29400.0
2013-09-24 13:05:00,76.51,76.58,76.49,76.49,32100.0,58.2448,58.2981,58.2296,58.2296,32100.0
2013-09-24 13:10:00,76.5,76.52,76.48,76.5,28100.0,58.2372,58.2524,58.222,58.2372,28100.0
2013-09-24 13:15:00,76.5,76.51,76.48,76.5,23400.0,58.2372,58.2448,58.222,58.2372,23400.0
2013-09-24 13:20:00,76.5,76.53,76.49,76.51,16500.0,58.2372,58.26,58.2296,58.2448,16500.0
2013-09-24 13:25:00,76.5,76.58,76.5,76.57,32800.0,58.2372,58.2981,58.2372,58.2905,32800.0
2013-09-24 13:30:00,76.56,76.6,76.54,76.58,37500.0,58.2829,58.3133,58.2676,58.2981,37500.0
2013-09-24 13:35:00,76.58,76.6,76.55,76.56,21300.0,58.2981,58.3133,58.2753,58.2829,21300.0
2013-09-24 13:40:00,76.57,76.68,76.56,76.64,44800.0,58.2905,58.3742,58.2829,58.3438,44800.0
2013-09-24 13:45:00,76.63,76.79,76.62,76.74,46900.0,58.3362,58.458,58.3285,58.4199,46900.0
2013-09-24 13:50:00,76.72,76.75,76.68,76.69,43300.0,58.4047,58.4275,58.3742,58.3818,43300.0
2013-09-24 13:55:00,76.69,76.69,76.64,76.67,56900.0,58.3818,58.3818,58.3438,58.3666,56900.0
2013-09-24 14:00:00,76.67,76.69,76.61,76.62,36900.0,58.3666,58.3818,58.3209,58.3285,36900.0
2013-09-24 14:05:00,76.61,76.65,76.56,76.65,26800.0,58.3209,58.3514,58.2829,58.3514,26800.0
2013-09-24 14:10:00,76.63,76.64,76.59,76.6,85600.0,58.3362,58.3438,58.3057,58.3133,85600.0
2013-09-24 14:15:00,76.6,76.61,76.57,76.58,50200.0,58.3133,58.3209,58.2905,58.2981,50200.0
2013-09-24 14:20:00,76.57,76.58,76.51,76.52,61000.0,58.2905,58.2981,58.2448,58.2524,61000.0
2013-09-24 14:25:00,76.52,76.52,76.42,76.44,40100.0,58.2524,58.2524,58.1763,58.1915,40100.0
2013-09-24 14:30:00,76.43,76.44,76.38,76.4,33200.0,58.1839,58.1915,58.1458,58.1611,33200.0
2013-09-24 14:35:00,76.4,76.42,76.34,76.39,31200.0,58.1611,58.1763,58.1154,58.1535,31200.0
2013-09-24 14:40:00,76.4,76.42,76.36,76.38,28200.0,58.1611,58.1763,58.1306,58.1458,28200.0
2013-09-24 14:45:00,76.37,76.39,76.34,76.36,33800.0,58.1382,58.1535,58.1154,58.1306,33800.0
2013-09-24 14:50:00,76.36,76.37,76.3,76.37,26600.0,58.1306,58.1382,58.0849,58.1382,26600.0
2013-09-24 14:55:00,76.37,76.37,76.31,76.37,32000.0,58.1382,58.1382,58.0926,58.1382,32000.0
2013-09-24 15:00:00,76.36,76.38,76.27,76.28,60600.0,58.1306,58.1458,58.0621,58.0697,60600.0
2013-09-24 15:05:00,76.28,76.32,76.28,76.29,32200.0,58.0697,58.1002,58.0697,58.0773,32200.0
2013-09-24 15:10:00,76.29,76.3,76.25,76.3,50900.0,58.0773,58.0849,58.0469,58.0849,50900.0
2013-09-24 15:15:00,76.29,76.34,76.29,76.33,67500.0,58.0773,58.1154,58.0773,58.1078,67500.0
2013-09-24 15:20:00,76.32,76.4,76.32,76.37,57800.0,58.1002,58.1611,58.1002,58.1382,57800.0
2013-09-24 15:25:00,76.37,76.38,76.25,76.29,62600.0,58.1382,58.1458,58.0469,58.0773,62600.0
2013-09-24 15:30:00,76.29,76.3,76.21,76.22,74600.0,58.0773,58.0849,58.0164,58.024,74600.0
2013-09-24 15:35:00,76.22,76.22,76.09,76.14,96100.0,58.024,58.024,57.9251,57.9631,96100.0
2013-09-24 15:40:00,76.13,76.15,76.08,76.15,125500.0,57.9555,57.9707,57.9175,57.9707,125500.0
2013-09-24 15:45:00,76.14,76.15,76.01,76.05,161600.0,57.9631,57.9707,57.8642,57.8946,161600.0
2013-09-24 15:50:00,76.06,76.08,76.03,76.07,107500.0,57.9022,57.9175,57.8794,57.9098,107500.0
2013-09-24 15:55:00,76.07,76.08,75.99,76.06,305000.0,57.9098,57.9175,57.8489,57.9022,305000.0
2013-09-25 09:30:00,75.88,75.99,75.75,75.81,136700.0,57.7652,57.8489,57.6662,57.7119,136700.0
2013-09-25 09:35:00,75.81,75.82,75.32,75.33,165800.0,57.7119,57.7195,57.3389,57.3465,165800.0
2013-09-25 09:40:00,75.34,75.52,75.26,75.45,94800.0,57.3541,57.4911,57.2932,57.4379,94800.0
2013-09-25 09:45:00,75.45,75.55,75.33,75.37,129200.0,57.4379,57.514,57.3465,57.377,129200.0
2013-09-25 09:50:00,75.37,75.53,75.33,75.49,102500.0,57.377,57.4988,57.3465,57.4683,102500.0
2013-09-25 09:55:00,75.48,75.56,75.34,75.37,75900.0,57.4607,57.5216,57.3541,57.377,75900.0
2013-09-25 10:00:00,75.37,75.69,75.34,75.54,119000.0,57.377,57.6206,57.3541,57.5064,119000.0
2013-09-25 10:05:00,75.53,75.57,75.43,75.44,79400.0,57.4988,57.5292,57.4226,57.4302,79400.0
2013-09-25 10:10:00,75.43,75.46,75.3,75.36,71600.0,57.4226,57.4455,57.3237,57.3693,71600.0
2013-09-25 10:15:00,75.35,75.41,75.27,75.29,70400.0,57.3617,57.4074,57.3008,57.3161,70400.0
2013-09-25 10:20:00,75.3,75.47,75.26,75.44,73000.0,57.3237,57.4531,57.2932,57.4302,73000.0
2013-09-25 10:25:00,75.45,75.67,75.44,75.65,59800.0,57.4379,57.6053,57.4302,57.5901,59800.0
2013-09-25 10:30:00,75.65,75.68,75.51,75.64,50100.0,57.5901,57.613,57.4835,57.5825,50100.0
2013-09-25 10:35:00,75.64,75.73,75.57,75.65,48100.0,57.5825,57.651,57.5292,57.5901,48100.0
2013-09-25 10:40:00,75.65,75.76,75.6,75.65,44500.0,57.5901,57.6739,57.552,57.5901,44500.0
2013-09-25 10:45:00,75.64,75.67,75.51,75.6,60800.0,57.5825,57.6053,57.4835,57.552,60800.0
2013-09-25 10:50:00,75.6,75.79,75.6,75.74,62900.0,57.552,57.6967,57.552,57.6586,62900.0
2013-09-25 10:55:00,75.73,75.74,75.64,75.64,28200.0,57.651,57.6586,57.5825,57.5825,28200.0
2013-09-25 11:00:00,75.65,75.72,75.65,75.68,50800.0,57.5901,57.6434,57.5901,57.613,50800.0
2013-09-25 11:05:00,75.68,75.78,75.64,75.76,42500.0,57.613,57.6891,57.5825,57.6739,42500.0
2013-09-25 11:10:00,75.77,75.92,75.77,75.92,60300.0,57.6815,57.7957,57.6815,57.7957,60300.0
2013-09-25 11:15:00,75.93,76.04,75.9,76.0,51900.0,57.8033,57.887,57.7804,57.8566,51900.0
2013-09-25 11:20:00,76.01,76.06,75.94,76.02,57000.0,57.8642,57.9022,57.8109,57.8718,57000.0
2013-09-25 11:25:00,76.01,76.17,76.01,76.17,49300.0,57.8642,57.986,57.8642,57.986,49300.0
2013-09-25 11:30:00,76.17,76.25,76.17,76.24,51200.0,57.986,58.0469,57.986,58.0393,51200.0
2013-09-25 11:35:00,76.25,76.31,76.23,76.23,51500.0,58.0469,58.0926,58.0316,58.0316,51500.0
2013-09-25 11:40:00,76.23,76.23,76.11,76.19,40700.0,58.0316,58.0316,57.9403,58.0012,40700.0
2013-09-25 11:45:00,76.19,76.19,76.06,76.09,37000.0,58.0012,58.0012,57.9022,57.9251,37000.0
2013-09-25 11:50:00,76.09,76.09,76.0,76.06,68100.0,57.9251,57.9251,57.8566,57.9022,68100.0
2013-09-25 11:55:00,76.06,76.07,76.0,76.06,324200.0,57.9022,57.9098,57.8566,57.9022,324200.0
2013-09-25 12:00:00,76.06,76.07,75.86,75.88,53700.0,57.9022,57.9098,57.75,57.7652,53700.0
2013-09-25 12:05:00,75.86,75.9,75.81,75.82,45400.0,57.75,57.7804,57.7119,57.7195,45400.0
2013-09-25 12:10:00,75.81,75.92,75.79,75.92,44700.0,57.7119,57.7957,57.6967,57.7957,44700.0
2013-09-25 12:15:00,75.92,75.99,75.88,75.89,44000.0,57.7957,57.8489,57.7652,57.7728,44000.0
2013-09-25 12:20:00,75.9,75.92,75.73,75.74,133200.0,57.7804,57.7957,57.651,57.6586,133200.0
2013-09-25 12:25:00,75.72,75.82,75.69,75.82,23500.0,57.6434,57.7195,57.6206,57.7195,23500.0
2013-09-25 12:30:00,75.8,75.82,75.74,75.78,37800.0,57.7043,57.7195,57.6586,57.6891,37800.0
2013-09-25 12:35:00,75.78,75.86,75.77,75.85,25500.0,57.6891,57.75,57.6815,57.7424,25500.0
2013-09-25 12:40:00,75.84,75.84,75.73,75.81,44700.0,57.7348,57.7348,57.651,57.7119,44700.0
2013-09-25 12:45:00,75.81,75.82,75.76,75.77,34700.0,57.7119,57.7195,57.6739,57.6815,34700.0
2013-09-25 12:50:00,75.76,75.77,75.65,75.71,31600.0,57.6739,57.6815,57.5901,57.6358,31600.0
2013-09-25 12:55:00,75.71,75.8,75.69,75.8,51400.0,57.6358,57.7043,57.6206,57.7043,51400.0
2013-09-25 13:00:00,75.81,75.93,75.81,75.9,44500.0,57.7119,57.8033,57.7119,57.7804,44500.0
2013-09-25 13:05:00,75.89,75.9,75.82,75.83,28100.0,57.7728,57.7804,57.7195,57.7271,28100.0
2013-09-25 13:10:00,75.83,75.9,75.83,75.87,24600.0,57.7271,57.7804,57.7271,57.7576,24600.0
2013-09-25 13:15:00,75.87,75.89,75.79,75.8,26900.0,57.7576,57.7728,57.6967,57.7043,26900.0
2013-09-25 13:20:00,75.8,75.82,75.77,75.77,16200.0,57.7043,57.7195,57.6815,57.6815,16200.0
2013-09-25 13:25:00,75.77,75.78,75.72,75.72,36900.0,57.6815,57.6891,57.6434,57.6434,36900.0
2013-09-25 13:30:00,75.72,75.72,75.47,75.56,125700.0,57.6434,57.6434,57.4531,57.5216,125700.0
2013-09-25 13:35:00,75.56,75.56,75.46,75.47,35300.0,57.5216,57.5216,57.4455,57.4531,35300.0
2013-09-25 13:40:00,75.48,75.53,75.41,75.45,72200.0,57.4607,57.4988,57.4074,57.4379,72200.0
2013-09-25 13:45:00,75.45,75.53,75.45,75.49,49400.0,57.4379,57.4988,57.4379,57.4683,49400.0
2013-09-25 13:50:00,75.49,75.5,75.35,75.4,60600.0,57.4683,57.4759,57.3617,57.3998,60600.0
2013-09-25 13:55:00,75.41,75.67,75.4,75.63,126500.0,57.4074,57.6053,57.3998,57.5749,126500.0
2013-09-25 14:00:00,75.63,75.67,75.6,75.65,67900.0,57.5749,57.6053,57.552,57.5901,67900.0
2013-09-25 14:05:00,75.65,75.68,75.53,75.53,40000.0,57.5901,57.613,57.4988,57.4988,40000.0
2013-09-25 14:10:00,75.53,75.59,75.44,75.59,60900.0,57.4988,57.5444,57.4302,57.5444,60900.0
2013-09-25 14:15:00,75.59,75.72,75.53,75.64,58800.0,57.5444,57.6434,57.4988,57.5825,58800.0
2013-09-25 14:20:00,75.65,75.71,75.65,75.67,53700.0,57.5901,57.6358,57.5901,57.6053,53700.0
2013-09-25 14:25:00,75.67,75.72,75.63,75.63,37300.0,57.6053,57.6434,57.5749,57.5749,37300.0
2013-09-25 14:30:00,75.64,75.69,75.58,75.62,53400.0,57.5825,57.6206,57.5368,57.5673,53400.0
2013-09-25 14:35:00,75.62,75.63,75.55,75.63,66800.0,57.5673,57.5749,57.514,57.5749,66800.0
2013-09-25 14:40:00,75.63,75.7,75.61,75.63,58300.0,57.5749,57.6282,57.5597,57.5749,58300.0
2013-09-25 14:45:00,75.63,75.71,75.62,75.68,54800.0,57.5749,57.6358,57.5673,57.613,54800.0
2013-09-25 14:50:00,75.67,75.69,75.63,75.68,53100.0,57.6053,57.6206,57.5749,57.613,53100.0
2013-09-25 14:55:00,75.68,75.74,75.65,75.66,58600.0,57.613,57.6586,57.5901,57.5977,58600.0
2013-09-25 15:00:00,75.66,75.69,75.65,75.66,60100.0,57.5977,57.6206,57.5901,57.5977,60100.0
2013-09-25 15:05:00,75.66,75.68,75.63,75.68,61800.0,57.5977,57.613,57.5749,57.613,61800.0
2013-09-25 15:10:00,75.67,75.72,75.66,75.67,131100.0,57.6053,57.6434,57.5977,57.6053,131100.0
2013-09-25 15:15:00,75.68,75.73,75.66,75.72,76900.0,57.613,57.651,57.5977,57.6434,76900.0
2013-09-25 15:20:00,75.72,75.73,75.55,75.56,67400.0,57.6434,57.651,57.514,57.5216,67400.0
2013-09-25 15:25:00,75.56,75.6,75.5,75.58,82700.0,57.5216,57.552,57.4759,57.5368,82700.0
2013-09-25 15:30:00,75.59,75.65,75.54,75.65,62600.0,57.5444,57.5901,57.5064,57.5901,62600.0
2013-09-25 15:35:00,75.65,75.7,75.62,75.64,72000.0,57.5901,57.6282,57.5673,57.5825,72000.0
2013-09-25 15:40:00,75.64,75.71,75.63,75.7,108000.0,57.5825,57.6358,57.5749,57.6282,108000.0
2013-09-25 15:45:00,75.7,75.7,75.64,75.65,114500.0,57.6282,57.6282,57.5825,57.5901,114500.0
2013-09-25 15:50:00,75.65,75.66,75.55,75.6,198300.0,57.5901,57.5977,57.514,57.552,198300.0
2013-09-25 15:55:00,75.59,75.69,75.52,75.53,517700.0,57.5444,57.6206,57.4911,57.4988,517700.0
2013-09-26 09:30:00,75.62,76.16,75.62,76.11,120300.0,57.5673,57.9784,57.5673,57.9403,120300.0
2013-09-26 09:35:00,76.1,76.13,76.0,76.03,62100.0,57.9327,57.9555,57.8566,57.8794,62100.0
2013-09-26 09:40:00,76.05,76.33,76.03,76.27,85500.0,57.8946,58.1078,57.8794,58.0621,85500.0
2013-09-26 09:45:00,76.24,76.42,76.15,76.36,60100.0,58.0393,58.1763,57.9707,58.1306,60100.0
2013-09-26 09:50:00,76.36,76.37,76.22,76.22,48700.0,58.1306,58.1382,58.024,58.024,48700.0
2013-09-26 09:55:00,76.22,76.3,76.14,76.2,43800.0,58.024,58.0849,57.9631,58.0088,43800.0
2013-09-26 10:00:00,76.2,76.34,76.14,76.25,33600.0,58.0088,58.1154,57.9631,58.0469,33600.0
2013-09-26 10:05:00,76.25,76.34,76.22,76.25,57000.0,58.0469,58.1154,58.024,58.0469,57000.0
2013-09-26 10:10:00,76.26,76.28,76.06,76.09,45200.0,58.0545,58.0697,57.9022,57.9251,45200.0
2013-09-26 10:15:00,76.09,76.29,76.07,76.26,49100.0,57.9251,58.0773,57.9098,58.0545,49100.0
2013-09-26 10:20:00,76.25,76.26,76.07,76.08,40400.0,58.0469,58.0545,57.9098,57.9175,40400.0
2013-09-26 10:25:00,76.09,76.23,76.09,76.18,38800.0,57.9251,58.0316,57.9251,57.9936,38800.0
2013-09-26 10:30:00,76.18,76.33,76.18,76.31,65000.0,57.9936,58.1078,57.9936,58.0926,65000.0
2013-09-26 10:35:00,76.31,76.32,76.2,76.22,35700.0,58.0926,58.1002,58.0088,58.024,35700.0
2013-09-26 10:40:00,76.21,76.26,76.11,76.13,55900.0,58.0164,58.0545,57.9403,57.9555,55900.0
2013-09-26 10:45:00,76.13,76.14,75.91,75.96,49900.0,57.9555,57.9631,57.788,57.8261,49900.0
2013-09-26 10:50:00,75.96,76.06,75.92,76.05,61700.0,57.8261,57.9022,57.7957,57.8946,61700.0
2013-09-26 10:55:00,76.05,76.06,75.87,75.98,47100.0,57.8946,57.9022,57.7576,57.8413,47100.0
2013-09-26 11:00:00,75.95,75.95,75.74,75.74,62200.0,57.8185,57.8185,57.6586,57.6586,62200.0
2013-09-26 11:05:00,75.73,75.82,75.7,75.8,47900.0,57.651,57.7195,57.6282,57.7043,47900.0
2013-09-26 11:10:00,75.8,75.94,75.75,75.91,31700.0,57.7043,57.8109,57.6662,57.788,31700.0
2013-09-26 11:15:00,75.9,75.93,75.84,75.88,34400.0,57.7804,57.8033,57.7348,57.7652,34400.0
2013-09-26 11:20:00,75.89,75.94,75.82,75.92,30300.0,57.7728,57.8109,57.7195,57.7957,30300.0
2013-09-26 11:25:00,75.91,75.97,75.9,75.96,28800.0,57.788,57.8337,57.7804,57.8261,28800.0
2013-09-26 11:30:00,75.96,75.98,75.88,75.96,21900.0,57.8261,57.8413,57.7652,57.8261,21900.0
2013-09-26 11:35:00,75.96,76.01,75.95,75.98,31400.0,57.8261,57.8642,57.8185,57.8413,31400.0
2013-09-26 11:40:00,75.97,76.01,75.96,76.01,25400.0,57.8337,57.8642,57.8261,57.8642,25400.0
2013-09-26 11:45:00,76.01,76.06,75.99,75.99,27500.0,57.8642,57.9022,57.8489,57.8489,27500.0
2013-09-26 11:50:00,75.99,76.02,75.95,76.02,48600.0,57.8489,57.8718,57.8185,57.8718,48600.0
2013-09-26 11:55:00,76.02,76.06,76.0,76.01,24700.0,57.8718,57.9022,57.8566,57.8642,24700.0
2013-09-26 12:00:00,76.01,76.05,76.0,76.0,33000.0,57.8642,57.8946,57.8566,57.8566,33000.0
2013-09-26 12:05:00,76.01,76.06,76.0,76.03,19600.0,57.8642,57.9022,57.8566,57.8794,19600.0
2013-09-26 12:10:00,76.02,76.07,76.0,76.01,53200.0,57.8718,57.9098,57.8566,57.8642,53200.0
2013-09-26 12:15:00,76.01,76.01,75.93,75.96,28300.0,57.8642,57.8642,57.8033,57.8261,28300.0
2013-09-26 12:20:00,75.96,75.97,75.92,75.92,9700.0,57.8261,57.8337,57.7957,57.7957,9700.0
2013-09-26 12:25:00,75.93,75.99,75.92,75.96,15800.0,57.8033,57.8489,57.7957,57.8261,15800.0
2013-09-26 12:30:00,75.97,76.07,75.96,76.07,25000.0,57.8337,57.9098,57.8261,57.9098,25000.0
2013-09-26 12:35:00,76.07,76.08,76.02,76.02,8100.0,57.9098,57.9175,57.8718,57.8718,8100.0
2013-09-26 12:40:00,76.01,76.07,76.01,76.07,20600.0,57.8642,57.9098,57.8642,57.9098,20600.0
2013-09-26 12:45:00,76.08,76.14,76.06,76.12,33800.0,57.9175,57.9631,57.9022,57.9479,33800.0
2013-09-26 12:50:00,76.12,76.14,76.01,76.01,34800.0,57.9479,57.9631,57.8642,57.8642,34800.0
2013-09-26 12:55:00,76.0,76.06,76.0,76.06,19800.0,57.8566,57.9022,57.8566,57.9022,19800.0
2013-09-26 13:00:00,76.05,76.06,76.02,76.02,19500.0,57.8946,57.9022,57.8718,57.8718,19500.0
2013-09-26 13:05:00,76.03,76.17,76.03,76.11,32100.0,57.8794,57.986,57.8794,57.9403,32100.0
2013-09-26 13:10:00,76.1,76.2,76.1,76.19,26000.0,57.9327,58.0088,57.9327,58.0012,26000.0
2013-09-26 13:15:00,76.2,76.2,76.14,76.14,17200.0,58.0088,58.0088,57.9631,57.9631,17200.0
2013-09-26 13:20:00,76.15,76.17,76.13,76.15,18100.0,57.9707,57.986,57.9555,57.9707,18100.0
2013-09-26 13:25:00,76.15,76.18,76.15,76.15,10100.0,57.9707,57.9936,57.9707,57.9707,10100.0
2013-09-26 13:30:00,76.15,76.19,76.09,76.09,20400.0,57.9707,58.0012,57.9251,57.9251,20400.0
2013-09-26 13:35:00,76.08,76.14,76.03,76.06,19000.0,57.9175,57.9631,57.8794,57.9022,19000.0
2013-09-26 13:40:00,76.06,76.1,75.98,76.01,31000.0,57.9022,57.9327,57.8413,57.8642,31000.0
2013-09-26 13:45:00,76.0,76.07,75.98,76.04,26200.0,57.8566,57.9098,57.8413,57.887,26200.0
2013-09-26 13:50:00,76.04,76.05,75.99,76.05,17600.0,57.887,57.8946,57.8489,57.8946,17600.0
2013-09-26 13:55:00,76.05,76.08,76.04,76.06,22500.0,57.8946,57.9175,57.887,57.9022,22500.0
2013-09-26 14:00:00,76.06,76.08,75.94,75.96,27500.0,57.9022,57.9175,57.8109,57.8261,27500.0
2013-09-26 14:05:00,75.94,75.98,75.89,75.95,23700.0,57.8109,57.8413,57.7728,57.8185,23700.0
2013-09-26 14:10:00,75.95,76.01,75.9,75.95,36300.0,57.8185,57.8642,57.7804,57.8185,36300.0
2013-09-26 14:15:00,75.95,75.96,75.92,75.92,12300.0,57.8185,57.8261,57.7957,57.7957,12300.0
2013-09-26 14:20:00,75.94,75.97,75.88,75.97,40900.0,57.8109,57.8337,57.7652,57.8337,40900.0
2013-09-26 14:25:00,75.98,76.05,75.98,76.02,20700.0,57.8413,57.8946,57.8413,57.8718,20700.0
2013-09-26 14:30:00,76.03,76.04,75.96,76.02,28500.0,57.8794,57.887,57.8261,57.8718,28500.0
2013-09-26 14:35:00,76.02,76.02,75.95,75.98,26500.0,57.8718,57.8718,57.8185,57.8413,26500.0
2013-09-26 14:40:00,75.98,76.05,75.92,76.01,65200.0,57.8413,57.8946,57.7957,57.8642,65200.0
2013-09-26 14:45:00,76.0,76.05,75.97,75.98,40300.0,57.8566,57.8946,57.8337,57.8413,40300.0
2013-09-26 14:50:00,75.98,76.04,75.95,76.01,40100.0,57.8413,57.887,57.8185,57.8642,40100.0
2013-09-26 14:55:00,76.0,76.05,75.99,76.02,41300.0,57.8566,57.8946,57.8489,57.8718,41300.0
2013-09-26 15:00:00,76.01,76.03,75.99,76.01,29100.0,57.8642,57.8794,57.8489,57.8642,29100.0
2013-09-26 15:05:00,76.01,76.07,76.0,76.0,103600.0,57.8642,57.9098,57.8566,57.8566,103600.0
2013-09-26 15:10:00,76.01,76.01,75.94,75.96,52800.0,57.8642,57.8642,57.8109,57.8261,52800.0
2013-09-26 15:15:00,75.96,76.02,75.95,75.98,31600.0,57.8261,57.8718,57.8185,57.8413,31600.0
2013-09-26 15:20:00,75.99,76.03,75.95,75.98,40400.0,57.8489,57.8794,57.8185,57.8413,40400.0
2013-09-26 15:25:00,75.98,76.04,75.97,75.98,53700.0,57.8413,57.887,57.8337,57.8413,53700.0
2013-09-26 15:30:00,75.98,76.05,75.95,76.0,61200.0,57.8413,57.8946,57.8185,57.8566,61200.0
2013-09-26 15:35:00,75.98,76.06,75.97,76.06,80400.0,57.8413,57.9022,57.8337,57.9022,80400.0
2013-09-26 15:40:00,76.07,76.12,76.03,76.11,54600.0,57.9098,57.9479,57.8794,57.9403,54600.0
2013-09-26 15:45:00,76.1,76.11,76.0,76.01,98800.0,57.9327,57.9403,57.8566,57.8642,98800.0
2013-09-26 15:50:00,76.01,76.02,75.97,76.0,151600.0,57.8642,57.8718,57.8337,57.8566,151600.0
2013-09-26 15:55:00,75.99,76.1,75.93,76.08,225800.0,57.8489,57.9327,57.8033,57.9175,225800.0
2013-09-27 09:30:00,75.65,75.85,75.38,75.7,129700.0,57.5901,57.7424,57.3846,57.6282,129700.0
2013-09-27 09:35:00,75.69,75.78,75.61,75.63,75100.0,57.6206,57.6891,57.5597,57.5749,75100.0
2013-09-27 09:40:00,75.62,75.76,75.53,75.7,73500.0,57.5673,57.6739,57.4988,57.6282,73500.0
2013-09-27 09:45:00,75.7,75.75,75.55,75.75,63400.0,57.6282,57.6662,57.514,57.6662,63400.0
2013-09-27 09:50:00,75.75,75.78,75.61,75.66,43600.0,57.6662,57.6891,57.5597,57.5977,43600.0
2013-09-27 09:55:00,75.66,75.74,75.54,75.74,52800.0,57.5977,57.6586,57.5064,57.6586,52800.0
2013-09-27 10:00:00,75.73,75.73,75.54,75.61,147700.0,57.651,57.651,57.5064,57.5597,147700.0
2013-09-27 10:05:00,75.61,75.71,75.58,75.66,119400.0,57.5597,57.6358,57.5368,57.5977,119400.0
2013-09-27 10:10:00,75.65,75.8,75.65,75.8,54700.0,57.5901,57.7043,57.5901,57.7043,54700.0
2013-09-27 10:15:00,75.8,75.96,75.8,75.91,93300.0,57.7043,57.8261,57.7043,57.788,93300.0
2013-09-27 10:20:00,75.92,75.98,75.89,75.95,54400.0,57.7957,57.8413,57.7728,57.8185,54400.0
2013-09-27 10:25:00,75.94,75.98,75.88,75.88,55100.0,57.8109,57.8413,57.7652,57.7652,55100.0
2013-09-27 10:30:00,75.88,76.03,75.85,76.01,65600.0,57.7652,57.8794,57.7424,57.8642,65600.0
2013-09-27 10:35:00,76.0,76.09,75.97,76.01,54500.0,57.8566,57.9251,57.8337,57.8642,54500.0
2013-09-27 10:40:00,76.02,76.04,75.97,76.01,37800.0,57.8718,57.887,57.8337,57.8642,37800.0
2013-09-27 10:45:00,76.01,76.04,75.91,75.91,30100.0,57.8642,57.887,57.788,57.788,30100.0
2013-09-27 10:50:00,75.91,75.92,75.77,75.78,33900.0,57.788,57.7957,57.6815,57.6891,33900.0
2013-09-27 10:55:00,75.79,75.81,75.73,75.8,28900.0,57.6967,57.7119,57.651,57.7043,28900.0
2013-09-27 11:00:00,75.81,75.85,75.81,75.82,29500.0,57.7119,57.7424,57.7119,57.7195,29500.0
2013-09-27 11:05:00,75.82,75.84,75.72,75.72,44800.0,57.7195,57.7348,57.6434,57.6434,44800.0
2013-09-27 11:10:00,75.72,75.82,75.69,75.77,45700.0,57.6434,57.7195,57.6206,57.6815,45700.0
2013-09-27 11:15:00,75.74,75.8,75.71,75.77,26900.0,57.6586,57.7043,57.6358,57.6815,26900.0
2013-09-27 11:20:00,75.76,75.86,75.74,75.85,25500.0,57.6739,57.75,57.6586,57.7424,25500.0
2013-09-27 11:25:00,75.85,75.93,75.82,75.91,39200.0,57.7424,57.8033,57.7195,57.788,39200.0
2013-09-27 11:30:00,75.93,75.93,75.88,75.93,33600.0,57.8033,57.8033,57.7652,57.8033,33600.0
2013-09-27 11:35:00,75.92,76.07,75.91,76.05,43200.0,57.7957,57.9098,57.788,57.8946,43200.0
2013-09-27 11:40:00,76.05,76.05,75.96,75.96,30300.0,57.8946,57.8946,57.8261,57.8261,30300.0
2013-09-27 11:45:00,75.96,75.99,75.92,75.98,22900.0,57.8261,57.8489,57.7957,57.8413,22900.0
2013-09-27 11:50:00,75.98,76.0,75.93,75.93,22200.0,57.8413,57.8566,57.8033,57.8033,22200.0
2013-09-27 11:55:00,75.92,75.97,75.9,75.95,14800.0,57.7957,57.8337,57.7804,57.8185,14800.0
2013-09-27 12:00:00,75.93,75.96,75.88,75.95,27100.0,57.8033,57.8261,57.7652,57.8185,27100.0
2013-09-27 12:05:00,75.95,75.95,75.84,75.87,30000.0,57.8185,57.8185,57.7348,57.7576,30000.0
2013-09-27 12:10:00,75.86,75.9,75.85,75.9,24700.0,57.75,57.7804,57.7424,57.7804,24700.0
2013-09-27 12:15:00,75.9,75.91,75.88,75.91,23900.0,57.7804,57.788,57.7652,57.788,23900.0
2013-09-27 12:20:00,75.91,75.92,75.88,75.9,17600.0,57.788,57.7957,57.7652,57.7804,17600.0
2013-09-27 12:25:00,75.91,75.92,75.86,75.87,17400.0,57.788,57.7957,57.75,57.7576,17400.0
2013-09-27 12:30:00,75.88,75.98,75.88,75.98,21700.0,57.7652,57.8413,57.7652,57.8413,21700.0
2013-09-27 12:35:00,75.98,75.98,75.89,75.89,44500.0,57.8413,57.8413,57.7728,57.7728,44500.0
2013-09-27 12:40:00,75.9,75.92,75.85,75.85,34200.0,57.7804,57.7957,57.7424,57.7424,34200.0
2013-09-27 12:45:00,75.84,75.88,75.82,75.84,22900.0,57.7348,57.7652,57.7195,57.7348,22900.0
2013-09-27 12:50:00,75.84,75.91,75.84,75.89,18700.0,57.7348,57.788,57.7348,57.7728,18700.0
2013-09-27 12:55:00,75.88,75.9,75.84,75.89,42100.0,57.7652,57.7804,57.7348,57.7728,42100.0
2013-09-27 13:00:00,75.89,75.92,75.88,75.9,20000.0,57.7728,57.7957,57.7652,57.7804,20000.0
2013-09-27 13:05:00,75.91,75.92,75.87,75.9,22000.0,57.788,57.7957,57.7576,57.7804,22000.0
2013-09-27 13:10:00,75.9,75.96,75.9,75.95,16400.0,57.7804,57.8261,57.7804,57.8185,16400.0
2013-09-27 13:15:00,75.97,76.0,75.91,75.91,39900.0,57.8337,57.8566,57.788,57.788,39900.0
2013-09-27 13:20:00,75.91,75.92,75.87,75.92,21600.0,57.788,57.7957,57.7576,57.7957,21600.0
2013-09-27 13:25:00,75.92,75.92,75.85,75.86,21800.0,57.7957,57.7957,57.7424,57.75,21800.0
2013-09-27 13:30:00,75.86,75.88,75.82,75.87,24500.0,57.75,57.7652,57.7195,57.7576,24500.0
2013-09-27 13:35:00,75.87,75.95,75.87,75.92,35200.0,57.7576,57.8185,57.7576,57.7957,35200.0
2013-09-27 13:40:00,75.93,76.0,75.93,75.98,45500.0,57.8033,57.8566,57.8033,57.8413,45500.0
2013-09-27 13:45:00,75.98,75.99,75.96,75.97,18500.0,57.8413,57.8489,57.8261,57.8337,18500.0
2013-09-27 13:50:00,75.98,76.03,75.98,76.01,33100.0,57.8413,57.8794,57.8413,57.8642,33100.0
2013-09-27 13:55:00,76.01,76.05,75.98,75.99,48800.0,57.8642,57.8946,57.8413,57.8489,48800.0
2013-09-27 14:00:00,75.99,76.01,75.96,75.97,28100.0,57.8489,57.8642,57.8261,57.8337,28100.0
2013-09-27 14:05:00,75.96,75.98,75.84,75.84,32900.0,57.8261,57.8413,57.7348,57.7348,32900.0
2013-09-27 14:10:00,75.84,75.87,75.83,75.84,30800.0,57.7348,57.7576,57.7271,57.7348,30800.0
2013-09-27 14:15:00,75.84,75.84,75.81,75.83,42200.0,57.7348,57.7348,57.7119,57.7271,42200.0
2013-09-27 14:20:00,75.83,75.84,75.8,75.83,16200.0,57.7271,57.7348,57.7043,57.7271,16200.0
2013-09-27 14:25:00,75.84,75.89,75.84,75.88,16200.0,57.7348,57.7728,57.7348,57.7652,16200.0
2013-09-27 14:30:00,75.88,75.89,75.82,75.84,26100.0,57.7652,57.7728,57.7195,57.7348,26100.0
2013-09-27 14:35:00,75.84,75.9,75.81,75.89,33800.0,57.7348,57.7804,57.7119,57.7728,33800.0
2013-09-27 14:40:00,75.89,75.91,75.85,75.88,19100.0,57.7728,57.788,57.7424,57.7652,19100.0
2013-09-27 14:45:00,75.88,75.97,75.88,75.94,37300.0,57.7652,57.8337,57.7652,57.8109,37300.0
2013-09-27 14:50:00,75.95,76.0,75.94,75.99,29800.0,57.8185,57.8566,57.8109,57.8489,29800.0
2013-09-27 14:55:00,75.99,75.99,75.88,75.89,37300.0,57.8489,57.8489,57.7652,57.7728,37300.0
2013-09-27 15:00:00,75.89,75.9,75.83,75.84,30800.0,57.7728,57.7804,57.7271,57.7348,30800.0
2013-09-27 15:05:00,75.84,75.9,75.82,75.87,54900.0,57.7348,57.7804,57.7195,57.7576,54900.0
2013-09-27 15:10:00,75.88,75.88,75.84,75.86,39400.0,57.7652,57.7652,57.7348,57.75,39400.0
2013-09-27 15:15:00,75.86,75.86,75.8,75.82,55400.0,57.75,57.75,57.7043,57.7195,55400.0
2013-09-27 15:20:00,75.83,75.86,75.8,75.86,49700.0,57.7271,57.75,57.7043,57.75,49700.0
2013-09-27 15:25:00,75.87,75.93,75.86,75.9,39300.0,57.7576,57.8033,57.75,57.7804,39300.0
2013-09-27 15:30:00,75.9,76.0,75.9,75.97,45500.0,57.7804,57.8566,57.7804,57.8337,45500.0
2013-09-27 15:35:00,75.97,76.01,75.92,75.95,52200.0,57.8337,57.8642,57.7957,57.8185,52200.0
2013-09-27 15:40:00,75.95,76.04,75.95,76.0,67100.0,57.8185,57.887,57.8185,57.8566,67100.0
2013-09-27 15:45:00,76.01,76.05,75.95,75.97,82600.0,57.8642,57.8946,57.8185,57.8337,82600.0
2013-09-27 15:50:00,75.97,76.07,75.96,76.04,120900.0,57.8337,57.9098,57.8261,57.887,120900.0
2013-09-27 15:55:00,76.04,76.09,75.95,75.95,200200.0,57.887,57.9251,57.8185,57.8185,200200.0
2013-09-30 09:30:00,75.16,75.32,74.96,75.27,217700.0,57.2171,57.3389,57.0648,57.3008,217700.0
2013-09-30 09:35:00,75.26,75.39,75.24,75.35,84900.0,57.2932,57.3922,57.278,57.3617,84900.0
2013-09-30 09:40:00,75.35,75.57,75.33,75.34,78600.0,57.3617,57.5292,57.3465,57.3541,78600.0
2013-09-30 09:45:00,75.34,75.38,75.27,75.27,82500.0,57.3541,57.3846,57.3008,57.3008,82500.0
2013-09-30 09:50:00,75.28,75.42,75.22,75.36,109300.0,57.3084,57.415,57.2628,57.3693,109300.0
2013-09-30 09:55:00,75.36,75.38,75.24,75.31,97900.0,57.3693,57.3846,57.278,57.3313,97900.0
2013-09-30 10:00:00,75.31,75.33,75.26,75.28,129100.0,57.3313,57.3465,57.2932,57.3084,129100.0
2013-09-30 10:05:00,75.28,75.38,75.28,75.36,131100.0,57.3084,57.3846,57.3084,57.3693,131100.0
2013-09-30 10:10:00,75.38,75.61,75.38,75.54,77800.0,57.3846,57.5597,57.3846,57.5064,77800.0
2013-09-30 10:15:00,75.53,75.66,75.53,75.64,54600.0,57.4988,57.5977,57.4988,57.5825,54600.0
2013-09-30 10:20:00,75.66,75.69,75.58,75.6,42700.0,57.5977,57.6206,57.5368,57.552,42700.0
2013-09-30 10:25:00,75.59,75.72,75.57,75.71,50600.0,57.5444,57.6434,57.5292,57.6358,50600.0
2013-09-30 10:30:00,75.71,75.74,75.6,75.67,54800.0,57.6358,57.6586,57.552,57.6053,54800.0
2013-09-30 10:35:00,75.68,75.7,75.63,75.65,37700.0,57.613,57.6282,57.5749,57.5901,37700.0
2013-09-30 10:40:00,75.65,75.79,75.63,75.77,48200.0,57.5901,57.6967,57.5749,57.6815,48200.0
2013-09-30 10:45:00,75.76,75.78,75.72,75.72,47700.0,57.6739,57.6891,57.6434,57.6434,47700.0
2013-09-30 10:50:00,75.72,75.84,75.71,75.74,83600.0,57.6434,57.7348,57.6358,57.6586,83600.0
2013-09-30 10:55:00,75.76,75.77,75.71,75.72,32000.0,57.6739,57.6815,57.6358,57.6434,32000.0
2013-09-30 11:00:00,75.72,75.77,75.68,75.69,40000.0,57.6434,57.6815,57.613,57.6206,40000.0
2013-09-30 11:05:00,75.69,75.72,75.61,75.61,33800.0,57.6206,57.6434,57.5597,57.5597,33800.0
2013-09-30 11:10:00,75.61,75.64,75.52,75.52,39200.0,57.5597,57.5825,57.4911,57.4911,39200.0
2013-09-30 11:15:00,75.52,75.61,75.52,75.58,73200.0,57.4911,57.5597,57.4911,57.5368,73200.0
2013-09-30 11:20:00,75.58,75.64,75.57,75.6,38200.0,57.5368,57.5825,57.5292,57.552,38200.0
2013-09-30 11:25:00,75.6,75.62,75.55,75.58,32800.0,57.552,57.5673,57.514,57.5368,32800.0
2013-09-30 11:30:00,75.59,75.64,75.59,75.6,27600.0,57.5444,57.5825,57.5444,57.552,27600.0
2013-09-30 11:35:00,75.6,75.64,75.57,75.61,14000.0,57.552,57.5825,57.5292,57.5597,14000.0
2013-09-30 11:40:00,75.62,75.67,75.62,75.66,36100.0,57.5673,57.6053,57.5673,57.5977,36100.0
2013-09-30 11:45:00,75.67,75.73,75.65,75.65,25200.0,57.6053,57.651,57.5901,57.5901,25200.0
2013-09-30 11:50:00,75.66,75.67,75.62,75.64,24800.0,57.5977,57.6053,57.5673,57.5825,24800.0
2013-09-30 11:55:00,75.65,75.73,75.64,75.71,23700.0,57.5901,57.651,57.5825,57.6358,23700.0
2013-09-30 12:00:00,75.7,75.71,75.65,75.67,33900.0,57.6282,57.6358,57.5901,57.6053,33900.0
2013-09-30 12:05:00,75.67,75.72,75.65,75.66,31200.0,57.6053,57.6434,57.5901,57.5977,31200.0
2013-09-30 12:10:00,75.66,75.7,75.62,75.7,27200.0,57.5977,57.6282,57.5673,57.6282,27200.0
2013-09-30 12:15:00,75.69,75.69,75.58,75.62,38400.0,57.6206,57.6206,57.5368,57.5673,38400.0
2013-09-30 12:20:00,75.62,75.67,75.62,75.62,19400.0,57.5673,57.6053,57.5673,57.5673,19400.0
2013-09-30 12:25:00,75.62,75.67,75.6,75.65,14000.0,57.5673,57.6053,57.552,57.5901,14000.0
2013-09-30 12:30:00,75.64,75.67,75.59,75.66,40900.0,57.5825,57.6053,57.5444,57.5977,40900.0
2013-09-30 12:35:00,75.65,75.69,75.64,75.66,14600.0,57.5901,57.6206,57.5825,57.5977,14600.0
2013-09-30 12:40:00,75.67,75.73,75.66,75.69,17200.0,57.6053,57.651,57.5977,57.6206,17200.0
2013-09-30 12:45:00,75.69,75.75,75.67,75.71,17900.0,57.6206,57.6662,57.6053,57.6358,17900.0
2013-09-30 12:50:00,75.71,75.76,75.71,75.74,34000.0,57.6358,57.6739,57.6358,57.6586,34000.0
2013-09-30 12:55:00,75.74,75.75,75.71,75.72,18300.0,57.6586,57.6662,57.6358,57.6434,18300.0
2013-09-30 13:00:00,75.73,75.84,75.73,75.81,17400.0,57.651,57.7348,57.651,57.7119,17400.0
2013-09-30 13:05:00,75.8,75.84,75.76,75.76,14000.0,57.7043,57.7348,57.6739,57.6739,14000.0
2013-09-30 13:10:00,75.76,75.76,75.69,75.69,17400.0,57.6739,57.6739,57.6206,57.6206,17400.0
2013-09-30 13:15:00,75.68,75.84,75.66,75.79,52800.0,57.613,57.7348,57.5977,57.6967,52800.0
2013-09-30 13:20:00,75.78,75.82,75.75,75.75,32800.0,57.6891,57.7195,57.6662,57.6662,32800.0
2013-09-30 13:25:00,75.75,75.78,75.7,75.76,48500.0,57.6662,57.6891,57.6282,57.6739,48500.0
2013-09-30 13:30:00,75.75,75.82,75.7,75.81,29700.0,57.6662,57.7195,57.6282,57.7119,29700.0
2013-09-30 13:35:00,75.81,75.9,75.79,75.8,45500.0,57.7119,57.7804,57.6967,57.7043,45500.0
2013-09-30 13:40:00,75.81,75.87,75.77,75.77,21900.0,57.7119,57.7576,57.6815,57.6815,21900.0
2013-09-30 13:45:00,75.77,75.82,75.77,75.82,34300.0,57.6815,57.7195,57.6815,57.7195,34300.0
2013-09-30 13:50:00,75.83,75.83,75.73,75.74,28800.0,57.7271,57.7271,57.651,57.6586,28800.0
2013-09-30 13:55:00,75.73,75.73,75.61,75.7,51900.0,57.651,57.651,57.5597,57.6282,51900.0
2013-09-30 14:00:00,75.71,75.75,75.67,75.75,40400.0,57.6358,57.6662,57.6053,57.6662,40400.0
2013-09-30 14:05:00,75.75,75.88,75.69,75.88,54500.0,57.6662,57.7652,57.6206,57.7652,54500.0
2013-09-30 14:10:00,75.89,75.9,75.74,75.75,31400.0,57.7728,57.7804,57.6586,57.6662,31400.0
2013-09-30 14:15:00,75.76,75.79,75.7,75.76,46900.0,57.6739,57.6967,57.6282,57.6739,46900.0
2013-09-30 14:20:00,75.75,75.84,75.74,75.8,35300.0,57.6662,57.7348,57.6586,57.7043,35300.0
2013-09-30 14:25:00,75.8,75.82,75.79,75.79,32400.0,57.7043,57.7195,57.6967,57.6967,32400.0
2013-09-30 14:30:00,75.8,75.93,75.8,75.91,56500.0,57.7043,57.8033,57.7043,57.788,56500.0
2013-09-30 14:35:00,75.92,75.95,75.9,75.94,40900.0,57.7957,57.8185,57.7804,57.8109,40900.0
2013-09-30 14:40:00,75.94,75.95,75.91,75.94,104000.0,57.8109,57.8185,57.788,57.8109,104000.0
2013-09-30 14:45:00,75.94,75.97,75.93,75.97,47100.0,57.8109,57.8337,57.8033,57.8337,47100.0
2013-09-30 14:50:00,75.97,76.08,75.97,76.0,87900.0,57.8337,57.9175,57.8337,57.8566,87900.0
2013-09-30 14:55:00,75.99,76.03,75.98,76.0,74400.0,57.8489,57.8794,57.8413,57.8566,74400.0
2013-09-30 15:00:00,76.0,76.03,75.88,75.89,92900.0,57.8566,57.8794,57.7652,57.7728,92900.0
2013-09-30 15:05:00,75.89,75.92,75.89,75.89,74500.0,57.7728,57.7957,57.7728,57.7728,74500.0
2013-09-30 15:10:00,75.9,75.92,75.88,75.9,120100.0,57.7804,57.7957,57.7652,57.7804,120100.0
2013-09-30 15:15:00,75.9,75.95,75.86,75.87,102600.0,57.7804,57.8185,57.75,57.7576,102600.0
2013-09-30 15:20:00,75.87,75.9,75.83,75.9,84100.0,57.7576,57.7804,57.7271,57.7804,84100.0
2013-09-30 15:25:00,75.91,75.92,75.89,75.9,72100.0,57.788,57.7957,57.7728,57.7804,72100.0
2013-09-30 15:30:00,75.9,75.91,75.79,75.79,122500.0,57.7804,57.788,57.6967,57.6967,122500.0
2013-09-30 15:35:00,75.79,75.85,75.75,75.79,116400.0,57.6967,57.7424,57.6662,57.6967,116400.0
2013-09-30 15:40:00,75.79,75.87,75.76,75.83,127900.0,57.6967,57.7576,57.6739,57.7271,127900.0
2013-09-30 15:45:00,75.83,75.94,75.78,75.84,190900.0,57.7271,57.8109,57.6891,57.7348,190900.0
2013-09-30 15:50:00,75.84,75.86,75.76,75.81,123000.0,57.7348,57.75,57.6739,57.7119,123000.0
2013-09-30 15:55:00,75.8,75.9,75.76,75.86,390500.0,57.7043,57.7804,57.6739,57.75,390500.0
2013-10-01 09:30:00,75.88,76.21,75.74,76.11,114300.0,57.7652,58.0164,57.6586,57.9403,114300.0
2013-10-01 09:35:00,76.12,76.19,75.98,76.03,76000.0,57.9479,58.0012,57.8413,57.8794,76000.0
2013-10-01 09:40:00,76.02,76.09,75.99,76.02,58000.0,57.8718,57.9251,57.8489,57.8718,58000.0
2013-10-01 09:45:00,76.0,76.09,75.97,76.07,96500.0,57.8566,57.9251,57.8337,57.9098,96500.0
2013-10-01 09:50:00,76.09,76.09,76.0,76.03,53300.0,57.9251,57.9251,57.8566,57.8794,53300.0
2013-10-01 09:55:00,76.04,76.04,75.79,75.9,94500.0,57.887,57.887,57.6967,57.7804,94500.0
2013-10-01 10:00:00,75.9,76.01,75.83,76.01,79300.0,57.7804,57.8642,57.7271,57.8642,79300.0
2013-10-01 10:05:00,76.02,76.1,75.95,76.07,45800.0,57.8718,57.9327,57.8185,57.9098,45800.0
2013-10-01 10:10:00,76.06,76.16,75.96,75.99,89700.0,57.9022,57.9784,57.8261,57.8489,89700.0
2013-10-01 10:15:00,75.99,76.1,75.97,76.08,68000.0,57.8489,57.9327,57.8337,57.9175,68000.0
2013-10-01 10:20:00,76.09,76.25,76.07,76.2,74700.0,57.9251,58.0469,57.9098,58.0088,74700.0
2013-10-01 10:25:00,76.19,76.21,76.01,76.01,45300.0,58.0012,58.0164,57.8642,57.8642,45300.0
2013-10-01 10:30:00,76.02,76.19,76.02,76.16,70400.0,57.8718,58.0012,57.8718,57.9784,70400.0
2013-10-01 10:35:00,76.17,76.21,76.08,76.11,47500.0,57.986,58.0164,57.9175,57.9403,47500.0
2013-10-01 10:40:00,76.12,76.18,76.12,76.15,66900.0,57.9479,57.9936,57.9479,57.9707,66900.0
2013-10-01 10:45:00,76.16,76.24,76.14,76.22,37200.0,57.9784,58.0393,57.9631,58.024,37200.0
2013-10-01 10:50:00,76.21,76.28,76.18,76.23,65300.0,58.0164,58.0697,57.9936,58.0316,65300.0
2013-10-01 10:55:00,76.22,76.3,76.18,76.24,44000.0,58.024,58.0849,57.9936,58.0393,44000.0
2013-10-01 11:00:00,76.24,76.29,76.19,76.2,24900.0,58.0393,58.0773,58.0012,58.0088,24900.0
2013-10-01 11:05:00,76.21,76.23,76.18,76.2,118200.0,58.0164,58.0316,57.9936,58.0088,118200.0
2013-10-01 11:10:00,76.2,76.23,76.19,76.19,51500.0,58.0088,58.0316,58.0012,58.0012,51500.0
2013-10-01 11:15:00,76.19,76.22,76.18,76.19,35600.0,58.0012,58.024,57.9936,58.0012,35600.0
2013-10-01 11:20:00,76.18,76.22,76.16,76.21,24900.0,57.9936,58.024,57.9784,58.0164,24900.0
2013-10-01 11:25:00,76.21,76.24,76.19,76.2,41600.0,58.0164,58.0393,58.0012,58.0088,41600.0
2013-10-01 11:30:00,76.21,76.39,76.2,76.38,73000.0,58.0164,58.1535,58.0088,58.1458,73000.0
2013-10-01 11:35:00,76.39,76.39,76.31,76.31,36100.0,58.1535,58.1535,58.0926,58.0926,36100.0
2013-10-01 11:40:00,76.32,76.4,76.31,76.39,27300.0,58.1002,58.1611,58.0926,58.1535,27300.0
2013-10-01 11:45:00,76.39,76.42,76.37,76.38,36600.0,58.1535,58.1763,58.1382,58.1458,36600.0
2013-10-01 11:50:00,76.38,76.42,76.34,76.35,18200.0,58.1458,58.1763,58.1154,58.123,18200.0
2013-10-01 11:55:00,76.35,76.37,76.3,76.33,19000.0,58.123,58.1382,58.0849,58.1078,19000.0
2013-10-01 12:00:00,76.32,76.34,76.27,76.27,13200.0,58.1002,58.1154,58.0621,58.0621,13200.0
2013-10-01 12:05:00,76.27,76.3,76.24,76.24,18800.0,58.0621,58.0849,58.0393,58.0393,18800.0
2013-10-01 12:10:00,76.25,76.26,76.22,76.23,16200.0,58.0469,58.0545,58.024,58.0316,16200.0
2013-10-01 12:15:00,76.22,76.26,76.2,76.22,17900.0,58.024,58.0545,58.0088,58.024,17900.0
2013-10-01 12:20:00,76.22,76.24,76.2,76.22,13200.0,58.024,58.0393,58.0088,58.024,13200.0
2013-10-01 12:25:00,76.21,76.35,76.19,76.32,41900.0,58.0164,58.123,58.0012,58.1002,41900.0
2013-10-01 12:30:00,76.31,76.32,76.24,76.26,33600.0,58.0926,58.1002,58.0393,58.0545,33600.0
2013-10-01 12:35:00,76.27,76.27,76.23,76.25,29500.0,58.0621,58.0621,58.0316,58.0469,29500.0
2013-10-01 12:40:00,76.26,76.29,76.23,76.27,20400.0,58.0545,58.0773,58.0316,58.0621,20400.0
2013-10-01 12:45:00,76.26,76.3,76.26,76.28,23700.0,58.0545,58.0849,58.0545,58.0697,23700.0
2013-10-01 12:50:00,76.29,76.29,76.2,76.21,23300.0,58.0773,58.0773,58.0088,58.0164,23300.0
2013-10-01 12:55:00,76.21,76.24,76.18,76.21,26500.0,58.0164,58.0393,57.9936,58.0164,26500.0
2013-10-01 13:00:00,76.2,76.28,76.2,76.26,14700.0,58.0088,58.0697,58.0088,58.0545,14700.0
2013-10-01 13:05:00,76.27,76.29,76.23,76.28,15500.0,58.0621,58.0773,58.0316,58.0697,15500.0
2013-10-01 13:10:00,76.29,76.34,76.26,76.3,23400.0,58.0773,58.1154,58.0545,58.0849,23400.0
2013-10-01 13:15:00,76.3,76.31,76.25,76.26,41700.0,58.0849,58.0926,58.0469,58.0545,41700.0
2013-10-01 13:20:00,76.26,76.26,76.2,76.2,21000.0,58.0545,58.0545,58.0088,58.0088,21000.0
2013-10-01 13:25:00,76.2,76.22,76.18,76.21,50500.0,58.0088,58.024,57.9936,58.0164,50500.0
2013-10-01 13:30:00,76.21,76.22,76.14,76.14,19600.0,58.0164,58.024,57.9631,57.9631,19600.0
2013-10-01 13:35:00,76.14,76.15,76.09,76.11,25400.0,57.9631,57.9707,57.9251,57.9403,25400.0
2013-10-01 13:40:00,76.12,76.16,76.11,76.13,23100.0,57.9479,57.9784,57.9403,57.9555,23100.0
2013-10-01 13:45:00,76.13,76.15,76.06,76.08,68700.0,57.9555,57.9707,57.9022,57.9175,68700.0
2013-10-01 13:50:00,76.07,76.19,76.07,76.17,29500.0,57.9098,58.0012,57.9098,57.986,29500.0
2013-10-01 13:55:00,76.17,76.2,76.15,76.15,24000.0,57.986,58.0088,57.9707,57.9707,24000.0
2013-10-01 14:00:00,76.15,76.17,76.09,76.1,26600.0,57.9707,57.986,57.9251,57.9327,26600.0
2013-10-01 14:05:00,76.1,76.16,76.09,76.13,37500.0,57.9327,57.9784,57.9251,57.9555,37500.0
2013-10-01 14:10:00,76.13,76.14,76.09,76.09,26800.0,57.9555,57.9631,57.9251,57.9251,26800.0
2013-10-01 14:15:00,76.09,76.12,76.09,76.12,29100.0,57.9251,57.9479,57.9251,57.9479,29100.0
2013-10-01 14:20:00,76.12,76.15,76.12,76.13,25200.0,57.9479,57.9707,57.9479,57.9555,25200.0
2013-10-01 14:25:00,76.13,76.15,76.09,76.14,66400.0,57.9555,57.9707,57.9251,57.9631,66400.0
2013-10-01 14:30:00,76.14,76.16,76.09,76.14,36700.0,57.9631,57.9784,57.9251,57.9631,36700.0
2013-10-01 14:35:00,76.14,76.15,76.09,76.13,27200.0,57.9631,57.9707,57.9251,57.9555,27200.0
2013-10-01 14:40:00,76.13,76.16,76.13,76.14,22200.0,57.9555,57.9784,57.9555,57.9631,22200.0
2013-10-01 14:45:00,76.14,76.17,76.11,76.15,34000.0,57.9631,57.986,57.9403,57.9707,34000.0
2013-10-01 14:50:00,76.15,76.2,76.13,76.2,48300.0,57.9707,58.0088,57.9555,58.0088,48300.0
2013-10-01 14:55:00,76.2,76.25,76.19,76.22,47600.0,58.0088,58.0469,58.0012,58.024,47600.0
2013-10-01 15:00:00,76.2,76.24,76.18,76.2,89200.0,58.0088,58.0393,57.9936,58.0088,89200.0
2013-10-01 15:05:00,76.2,76.22,76.18,76.21,87200.0,58.0088,58.024,57.9936,58.0164,87200.0
2013-10-01 15:10:00,76.2,76.24,76.19,76.2,64100.0,58.0088,58.0393,58.0012,58.0088,64100.0
2013-10-01 15:15:00,76.19,76.25,76.19,76.24,47400.0,58.0012,58.0469,58.0012,58.0393,47400.0
2013-10-01 15:20:00,76.24,76.24,76.16,76.16,36200.0,58.0393,58.0393,57.9784,57.9784,36200.0
2013-10-01 15:25:00,76.16,76.21,76.15,76.15,40100.0,57.9784,58.0164,57.9707,57.9707,40100.0
2013-10-01 15:30:00,76.15,76.25,76.15,76.2,59300.0,57.9707,58.0469,57.9707,58.0088,59300.0
2013-10-01 15:35:00,76.2,76.27,76.2,76.24,57200.0,58.0088,58.0621,58.0088,58.0393,57200.0
2013-10-01 15:40:00,76.24,76.25,76.18,76.2,62200.0,58.0393,58.0469,57.9936,58.0088,62200.0
2013-10-01 15:45:00,76.19,76.22,76.11,76.18,87300.0,58.0012,58.024,57.9403,57.9936,87300.0
2013-10-01 15:50:00,76.19,76.24,76.18,76.2,167200.0,58.0012,58.0393,57.9936,58.0088,167200.0
2013-10-01 15:55:00,76.19,76.29,76.15,76.28,226900.0,58.0012,58.0773,57.9707,58.0697,226900.0
2013-10-02 09:30:00,75.81,75.9,75.44,75.72,252500.0,57.7119,57.7804,57.4302,57.6434,252500.0
2013-10-02 09:35:00,75.75,75.96,75.72,75.9,97700.0,57.6662,57.8261,57.6434,57.7804,97700.0
2013-10-02 09:40:00,75.91,76.06,75.91,76.05,68500.0,57.788,57.9022,57.788,57.8946,68500.0
2013-10-02 09:45:00,76.06,76.08,75.88,75.97,125200.0,57.9022,57.9175,57.7652,57.8337,125200.0
2013-10-02 09:50:00,75.92,75.95,75.72,75.95,153200.0,57.7957,57.8185,57.6434,57.8185,153200.0
2013-10-02 09:55:00,75.96,75.98,75.78,75.8,81500.0,57.8261,57.8413,57.6891,57.7043,81500.0
2013-10-02 10:00:00,75.8,75.89,75.77,75.85,121800.0,57.7043,57.7728,57.6815,57.7424,121800.0
2013-10-02 10:05:00,75.84,75.88,75.7,75.7,185700.0,57.7348,57.7652,57.6282,57.6282,185700.0
2013-10-02 10:10:00,75.7,75.81,75.7,75.76,114900.0,57.6282,57.7119,57.6282,57.6739,114900.0
2013-10-02 10:15:00,75.77,75.81,75.7,75.8,133400.0,57.6815,57.7119,57.6282,57.7043,133400.0
2013-10-02 10:20:00,75.8,75.85,75.78,75.83,95300.0,57.7043,57.7424,57.6891,57.7271,95300.0
2013-10-02 10:25:00,75.81,75.85,75.8,75.85,61000.0,57.7119,57.7424,57.7043,57.7424,61000.0
2013-10-02 10:30:00,75.85,75.89,75.79,75.89,72300.0,57.7424,57.7728,57.6967,57.7728,72300.0
2013-10-02 10:35:00,75.89,76.03,75.89,76.02,93300.0,57.7728,57.8794,57.7728,57.8718,93300.0
2013-10-02 10:40:00,76.01,76.02,75.93,75.97,71300.0,57.8642,57.8718,57.8033,57.8337,71300.0
2013-10-02 10:45:00,75.97,76.02,75.93,75.96,39300.0,57.8337,57.8718,57.8033,57.8261,39300.0
2013-10-02 10:50:00,75.96,76.01,75.94,76.01,45400.0,57.8261,57.8642,57.8109,57.8642,45400.0
2013-10-02 10:55:00,76.01,76.08,75.95,75.95,92200.0,57.8642,57.9175,57.8185,57.8185,92200.0
2013-10-02 11:00:00,75.95,75.98,75.94,75.96,36300.0,57.8185,57.8413,57.8109,57.8261,36300.0
2013-10-02 11:05:00,75.95,76.01,75.94,75.95,58600.0,57.8185,57.8642,57.8109,57.8185,58600.0
2013-10-02 11:10:00,75.95,76.02,75.94,75.99,57300.0,57.8185,57.8718,57.8109,57.8489,57300.0
2013-10-02 11:15:00,75.98,76.08,75.98,76.06,52200.0,57.8413,57.9175,57.8413,57.9022,52200.0
2013-10-02 11:20:00,76.06,76.06,75.96,75.98,38900.0,57.9022,57.9022,57.8261,57.8413,38900.0
2013-10-02 11:25:00,75.98,76.06,75.98,76.02,39700.0,57.8413,57.9022,57.8413,57.8718,39700.0
2013-10-02 11:30:00,76.03,76.1,76.01,76.03,59900.0,57.8794,57.9327,57.8642,57.8794,59900.0
2013-10-02 11:35:00,76.05,76.06,75.99,76.01,40700.0,57.8946,57.9022,57.8489,57.8642,40700.0
2013-10-02 11:40:00,76.01,76.05,75.98,76.0,35000.0,57.8642,57.8946,57.8413,57.8566,35000.0
2013-10-02 11:45:00,75.99,76.06,75.97,76.0,43200.0,57.8489,57.9022,57.8337,57.8566,43200.0
2013-10-02 11:50:00,76.0,76.02,75.95,75.97,43100.0,57.8566,57.8718,57.8185,57.8337,43100.0
2013-10-02 11:55:00,75.98,76.04,75.98,76.03,39300.0,57.8413,57.887,57.8413,57.8794,39300.0
2013-10-02 12:00:00,76.02,76.12,76.01,76.09,58200.0,57.8718,57.9479,57.8642,57.9251,58200.0
2013-10-02 12:05:00,76.09,76.1,76.07,76.09,20800.0,57.9251,57.9327,57.9098,57.9251,20800.0
2013-10-02 12:10:00,76.1,76.13,76.05,76.06,36800.0,57.9327,57.9555,57.8946,57.9022,36800.0
2013-10-02 12:15:00,76.06,76.17,76.06,76.1,32100.0,57.9022,57.986,57.9022,57.9327,32100.0
2013-10-02 12:20:00,76.1,76.17,76.08,76.11,32800.0,57.9327,57.986,57.9175,57.9403,32800.0
2013-10-02 12:25:00,76.11,76.12,76.07,76.09,22400.0,57.9403,57.9479,57.9098,57.9251,22400.0
2013-10-02 12:30:00,76.09,76.2,76.09,76.16,24600.0,57.9251,58.0088,57.9251,57.9784,24600.0
2013-10-02 12:35:00,76.17,76.23,76.15,76.21,30300.0,57.986,58.0316,57.9707,58.0164,30300.0
2013-10-02 12:40:00,76.21,76.29,76.18,76.29,51800.0,58.0164,58.0773,57.9936,58.0773,51800.0
2013-10-02 12:45:00,76.28,76.3,76.23,76.25,39400.0,58.0697,58.0849,58.0316,58.0469,39400.0
2013-10-02 12:50:00,76.24,76.27,76.23,76.24,29100.0,58.0393,58.0621,58.0316,58.0393,29100.0
2013-10-02 12:55:00,76.25,76.27,76.23,76.23,29700.0,58.0469,58.0621,58.0316,58.0316,29700.0
2013-10-02 13:00:00,76.23,76.28,76.23,76.26,28700.0,58.0316,58.0697,58.0316,58.0545,28700.0
2013-10-02 13:05:00,76.26,76.29,76.23,76.26,25000.0,58.0545,58.0773,58.0316,58.0545,25000.0
2013-10-02 13:10:00,76.25,76.27,76.2,76.2,15900.0,58.0469,58.0621,58.0088,58.0088,15900.0
2013-10-02 13:15:00,76.2,76.2,76.16,76.17,19000.0,58.0088,58.0088,57.9784,57.986,19000.0
2013-10-02 13:20:00,76.17,76.25,76.15,76.22,30800.0,57.986,58.0469,57.9707,58.024,30800.0
2013-10-02 13:25:00,76.23,76.32,76.23,76.31,25400.0,58.0316,58.1002,58.0316,58.0926,25400.0
2013-10-02 13:30:00,76.3,76.33,76.28,76.32,28800.0,58.0849,58.1078,58.0697,58.1002,28800.0
2013-10-02 13:35:00,76.32,76.38,76.32,76.32,27700.0,58.1002,58.1458,58.1002,58.1002,27700.0
2013-10-02 13:40:00,76.32,76.32,76.26,76.26,17800.0,58.1002,58.1002,58.0545,58.0545,17800.0
2013-10-02 13:45:00,76.26,76.33,76.25,76.32,38000.0,58.0545,58.1078,58.0469,58.1002,38000.0
2013-10-02 13:50:00,76.32,76.34,76.32,76.33,22000.0,58.1002,58.1154,58.1002,58.1078,22000.0
2013-10-02 13:55:00,76.33,76.34,76.25,76.29,27800.0,58.1078,58.1154,58.0469,58.0773,27800.0
2013-10-02 14:00:00,76.28,76.28,76.22,76.27,21500.0,58.0697,58.0697,58.024,58.0621,21500.0
2013-10-02 14:05:00,76.26,76.3,76.23,76.27,19200.0,58.0545,58.0849,58.0316,58.0621,19200.0
2013-10-02 14:10:00,76.28,76.29,76.13,76.14,35800.0,58.0697,58.0773,57.9555,57.9631,35800.0
2013-10-02 14:15:00,76.15,76.18,76.14,76.17,18300.0,57.9707,57.9936,57.9631,57.986,18300.0
2013-10-02 14:20:00,76.17,76.19,76.13,76.17,32300.0,57.986,58.0012,57.9555,57.986,32300.0
2013-10-02 14:25:00,76.17,76.2,76.15,76.16,10300.0,57.986,58.0088,57.9707,57.9784,10300.0
2013-10-02 14:30:00,76.15,76.2,76.11,76.18,32400.0,57.9707,58.0088,57.9403,57.9936,32400.0
2013-10-02 14:35:00,76.19,76.2,76.13,76.15,29700.0,58.0012,58.0088,57.9555,57.9707,29700.0
2013-10-02 14:40:00,76.15,76.15,76.06,76.09,25300.0,57.9707,57.9707,57.9022,57.9251,25300.0
2013-10-02 14:45:00,76.09,76.15,76.09,76.1,18500.0,57.9251,57.9707,57.9251,57.9327,18500.0
2013-10-02 14:50:00,76.11,76.17,76.1,76.14,38800.0,57.9403,57.986,57.9327,57.9631,38800.0
2013-10-02 14:55:00,76.14,76.15,76.06,76.11,32600.0,57.9631,57.9707,57.9022,57.9403,32600.0
2013-10-02 15:00:00,76.11,76.16,76.07,76.1,88000.0,57.9403,57.9784,57.9098,57.9327,88000.0
2013-10-02 15:05:00,76.11,76.17,76.11,76.13,78600.0,57.9403,57.986,57.9403,57.9555,78600.0
2013-10-02 15:10:00,76.14,76.23,76.14,76.22,41500.0,57.9631,58.0316,57.9631,58.024,41500.0
2013-10-02 15:15:00,76.21,76.22,76.14,76.16,36400.0,58.0164,58.024,57.9631,57.9784,36400.0
2013-10-02 15:20:00,76.17,76.17,76.1,76.14,46200.0,57.986,57.986,57.9327,57.9631,46200.0
2013-10-02 15:25:00,76.14,76.16,76.1,76.15,36700.0,57.9631,57.9784,57.9327,57.9707,36700.0
2013-10-02 15:30:00,76.16,76.27,76.16,76.24,43100.0,57.9784,58.0621,57.9784,58.0393,43100.0
2013-10-02 15:35:00,76.24,76.24,76.15,76.19,39100.0,58.0393,58.0393,57.9707,58.0012,39100.0
2013-10-02 15:40:00,76.19,76.23,76.14,76.2,50300.0,58.0012,58.0316,57.9631,58.0088,50300.0
2013-10-02 15:45:00,76.2,76.2,76.11,76.17,106600.0,58.0088,58.0088,57.9403,57.986,106600.0
2013-10-02 15:50:00,76.17,76.23,76.16,76.2,84500.0,57.986,58.0316,57.9784,58.0088,84500.0
2013-10-02 15:55:00,76.2,76.35,76.2,76.27,289400.0,58.0088,58.123,58.0088,58.0621,289400.0
2013-10-03 09:30:00,76.39,76.71,76.32,76.7,190900.0,58.1535,58.3971,58.1002,58.3894,190900.0
2013-10-03 09:35:00,76.7,76.83,76.26,76.27,94400.0,58.3894,58.4884,58.0545,58.0621,94400.0
2013-10-03 09:40:00,76.28,76.41,76.15,76.18,77100.0,58.0697,58.1687,57.9707,57.9936,77100.0
2013-10-03 09:45:00,76.19,76.37,75.98,76.01,103300.0,58.0012,58.1382,57.8413,57.8642,103300.0
2013-10-03 09:50:00,76.01,76.14,76.0,76.08,102600.0,57.8642,57.9631,57.8566,57.9175,102600.0
2013-10-03 09:55:00,76.06,76.22,75.99,76.16,83100.0,57.9022,58.024,57.8489,57.9784,83100.0
2013-10-03 10:00:00,76.16,76.16,75.83,75.9,114500.0,57.9784,57.9784,57.7271,57.7804,114500.0
2013-10-03 10:05:00,75.88,76.01,75.83,75.94,81400.0,57.7652,57.8642,57.7271,57.8109,81400.0
2013-10-03 10:10:00,75.92,76.04,75.89,75.92,67900.0,57.7957,57.887,57.7728,57.7957,67900.0
2013-10-03 10:15:00,75.92,76.06,75.92,76.0,75300.0,57.7957,57.9022,57.7957,57.8566,75300.0
2013-10-03 10:20:00,76.0,76.04,75.85,76.0,87000.0,57.8566,57.887,57.7424,57.8566,87000.0
2013-10-03 10:25:00,76.0,76.16,75.97,76.15,84000.0,57.8566,57.9784,57.8337,57.9707,84000.0
2013-10-03 10:30:00,76.13,76.14,75.95,76.01,56200.0,57.9555,57.9631,57.8185,57.8642,56200.0
2013-10-03 10:35:00,76.0,76.14,76.0,76.04,63400.0,57.8566,57.9631,57.8566,57.887,63400.0
2013-10-03 10:40:00,76.03,76.11,75.99,76.0,60500.0,57.8794,57.9403,57.8489,57.8566,60500.0
2013-10-03 10:45:00,75.99,76.03,75.86,76.0,98900.0,57.8489,57.8794,57.75,57.8566,98900.0
2013-10-03 10:50:00,76.0,76.12,75.98,76.01,78600.0,57.8566,57.9479,57.8413,57.8642,78600.0
2013-10-03 10:55:00,76.0,76.1,75.94,75.94,54300.0,57.8566,57.9327,57.8109,57.8109,54300.0
2013-10-03 11:00:00,75.93,76.02,75.86,75.87,90700.0,57.8033,57.8718,57.75,57.7576,90700.0
2013-10-03 11:05:00,75.87,76.04,75.85,75.99,68100.0,57.7576,57.887,57.7424,57.8489,68100.0
2013-10-03 11:10:00,75.99,76.01,75.86,75.91,46800.0,57.8489,57.8642,57.75,57.788,46800.0
2013-10-03 11:15:00,75.91,75.97,75.72,75.72,101900.0,57.788,57.8337,57.6434,57.6434,101900.0
2013-10-03 11:20:00,75.73,75.83,75.7,75.81,74900.0,57.651,57.7271,57.6282,57.7119,74900.0
2013-10-03 11:25:00,75.8,75.84,75.68,75.71,79400.0,57.7043,57.7348,57.613,57.6358,79400.0
2013-10-03 11:30:00,75.69,75.88,75.68,75.87,63300.0,57.6206,57.7652,57.613,57.7576,63300.0
2013-10-03 11:35:00,75.88,75.89,75.75,75.88,72100.0,57.7652,57.7728,57.6662,57.7652,72100.0
2013-10-03 11:40:00,75.87,75.88,75.62,75.64,86200.0,57.7576,57.7652,57.5673,57.5825,86200.0
2013-10-03 11:45:00,75.66,75.71,75.6,75.63,63100.0,57.5977,57.6358,57.552,57.5749,63100.0
2013-10-03 11:50:00,75.64,75.75,75.61,75.69,63800.0,57.5825,57.6662,57.5597,57.6206,63800.0
2013-10-03 11:55:00,75.69,75.75,75.55,75.6,80900.0,57.6206,57.6662,57.514,57.552,80900.0
2013-10-03 12:00:00,75.6,75.61,75.51,75.56,53500.0,57.552,57.5597,57.4835,57.5216,53500.0
2013-10-03 12:05:00,75.59,75.67,75.56,75.66,70300.0,57.5444,57.6053,57.5216,57.5977,70300.0
2013-10-03 12:10:00,75.67,75.76,75.66,75.68,43000.0,57.6053,57.6739,57.5977,57.613,43000.0
2013-10-03 12:15:00,75.68,75.76,75.68,75.75,48700.0,57.613,57.6739,57.613,57.6662,48700.0
2013-10-03 12:20:00,75.75,75.75,75.62,75.64,34900.0,57.6662,57.6662,57.5673,57.5825,34900.0
2013-10-03 12:25:00,75.65,75.75,75.65,75.74,39600.0,57.5901,57.6662,57.5901,57.6586,39600.0
2013-10-03 12:30:00,75.73,75.85,75.73,75.83,49700.0,57.651,57.7424,57.651,57.7271,49700.0
2013-10-03 12:35:00,75.82,75.92,75.78,75.83,52900.0,57.7195,57.7957,57.6891,57.7271,52900.0
2013-10-03 12:40:00,75.83,75.84,75.77,75.82,70400.0,57.7271,57.7348,57.6815,57.7195,70400.0
2013-10-03 12:45:00,75.83,75.99,75.81,75.99,98400.0,57.7271,57.8489,57.7119,57.8489,98400.0
2013-10-03 12:50:00,75.99,76.01,75.85,75.89,71900.0,57.8489,57.8642,57.7424,57.7728,71900.0
2013-10-03 12:55:00,75.9,75.95,75.86,75.91,44100.0,57.7804,57.8185,57.75,57.788,44100.0
2013-10-03 13:00:00,75.92,75.94,75.84,75.92,38900.0,57.7957,57.8109,57.7348,57.7957,38900.0
2013-10-03 13:05:00,75.91,76.0,75.89,75.95,44100.0,57.788,57.8566,57.7728,57.8185,44100.0
2013-10-03 13:10:00,75.97,76.01,75.85,75.89,61300.0,57.8337,57.8642,57.7424,57.7728,61300.0
2013-10-03 13:15:00,75.88,75.9,75.8,75.86,36400.0,57.7652,57.7804,57.7043,57.75,36400.0
2013-10-03 13:20:00,75.86,75.97,75.84,75.92,47400.0,57.75,57.8337,57.7348,57.7957,47400.0
2013-10-03 13:25:00,75.94,76.06,75.88,76.05,56600.0,57.8109,57.9022,57.7652,57.8946,56600.0
2013-10-03 13:30:00,76.06,76.11,76.06,76.07,68400.0,57.9022,57.9403,57.9022,57.9098,68400.0
2013-10-03 13:35:00,76.07,76.14,76.06,76.08,56800.0,57.9098,57.9631,57.9022,57.9175,56800.0
2013-10-03 13:40:00,76.08,76.14,76.08,76.1,65500.0,57.9175,57.9631,57.9175,57.9327,65500.0
2013-10-03 13:45:00,76.1,76.16,76.07,76.16,45000.0,57.9327,57.9784,57.9098,57.9784,45000.0
2013-10-03 13:50:00,76.17,76.18,76.06,76.09,62000.0,57.986,57.9936,57.9022,57.9251,62000.0
2013-10-03 13:55:00,76.09,76.17,76.05,76.13,109700.0,57.9251,57.986,57.8946,57.9555,109700.0
2013-10-03 14:00:00,76.13,76.19,76.1,76.12,72400.0,57.9555,58.0012,57.9327,57.9479,72400.0
2013-10-03 14:05:00,76.11,76.12,75.98,76.0,70800.0,57.9403,57.9479,57.8413,57.8566,70800.0
2013-10-03 14:10:00,76.0,76.13,76.0,76.13,30900.0,57.8566,57.9555,57.8566,57.9555,30900.0
2013-10-03 14:15:00,76.12,76.15,76.02,76.02,30900.0,57.9479,57.9707,57.8718,57.8718,30900.0
2013-10-03 14:20:00,76.04,76.06,75.84,75.85,209100.0,57.887,57.9022,57.7348,57.7424,209100.0
2013-10-03 14:25:00,75.87,76.19,75.86,76.16,72700.0,57.7576,58.0012,57.75,57.9784,72700.0
2013-10-03 14:30:00,76.16,76.19,76.01,76.06,39300.0,57.9784,58.0012,57.8642,57.9022,39300.0
2013-10-03 14:35:00,76.06,76.13,76.03,76.1,46700.0,57.9022,57.9555,57.8794,57.9327,46700.0
2013-10-03 14:40:00,76.09,76.17,76.06,76.1,37100.0,57.9251,57.986,57.9022,57.9327,37100.0
2013-10-03 14:45:00,76.1,76.12,76.04,76.09,31200.0,57.9327,57.9479,57.887,57.9251,31200.0
2013-10-03 14:50:00,76.09,76.15,76.08,76.09,45900.0,57.9251,57.9707,57.9175,57.9251,45900.0
2013-10-03 14:55:00,76.09,76.12,76.0,76.01,49900.0,57.9251,57.9479,57.8566,57.8642,49900.0
2013-10-03 15:00:00,76.01,76.12,76.0,76.12,73000.0,57.8642,57.9479,57.8566,57.9479,73000.0
2013-10-03 15:05:00,76.11,76.14,76.04,76.04,51100.0,57.9403,57.9631,57.887,57.887,51100.0
2013-10-03 15:10:00,76.03,76.11,76.03,76.05,79400.0,57.8794,57.9403,57.8794,57.8946,79400.0
2013-10-03 15:15:00,76.05,76.07,76.0,76.02,68800.0,57.8946,57.9098,57.8566,57.8718,68800.0
2013-10-03 15:20:00,76.02,76.07,75.99,76.0,76800.0,57.8718,57.9098,57.8489,57.8566,76800.0
2013-10-03 15:25:00,76.0,76.1,75.97,76.08,88900.0,57.8566,57.9327,57.8337,57.9175,88900.0
2013-10-03 15:30:00,76.08,76.08,75.99,76.01,69200.0,57.9175,57.9175,57.8489,57.8642,69200.0
2013-10-03 15:35:00,76.01,76.09,75.99,76.07,53300.0,57.8642,57.9251,57.8489,57.9098,53300.0
2013-10-03 15:40:00,76.06,76.1,75.99,76.02,67500.0,57.9022,57.9327,57.8489,57.8718,67500.0
2013-10-03 15:45:00,76.0,76.03,75.91,75.91,163700.0,57.8566,57.8794,57.788,57.788,163700.0
2013-10-03 15:50:00,75.91,76.0,75.91,75.98,97100.0,57.788,57.8566,57.788,57.8413,97100.0
2013-10-03 15:55:00,75.98,75.99,75.87,75.89,330900.0,57.8413,57.8489,57.7576,57.7728,330900.0
2013-10-04 09:30:00,75.86,75.87,75.48,75.52,159600.0,57.75,57.7576,57.4607,57.4911,159600.0
2013-10-04 09:35:00,75.52,75.81,75.48,75.6,81600.0,57.4911,57.7119,57.4607,57.552,81600.0
2013-10-04 09:40:00,75.6,75.72,75.6,75.71,54600.0,57.552,57.6434,57.552,57.6358,54600.0
2013-10-04 09:45:00,75.71,75.99,75.66,75.99,94100.0,57.6358,57.8489,57.5977,57.8489,94100.0
2013-10-04 09:50:00,76.0,76.18,75.99,76.18,76300.0,57.8566,57.9936,57.8489,57.9936,76300.0
2013-10-04 09:55:00,76.19,76.21,76.02,76.06,42200.0,58.0012,58.0164,57.8718,57.9022,42200.0
2013-10-04 10:00:00,76.07,76.1,75.94,76.03,62700.0,57.9098,57.9327,57.8109,57.8794,62700.0
2013-10-04 10:05:00,76.03,76.19,76.03,76.15,48000.0,57.8794,58.0012,57.8794,57.9707,48000.0
2013-10-04 10:10:00,76.14,76.25,76.13,76.17,58300.0,57.9631,58.0469,57.9555,57.986,58300.0
2013-10-04 10:15:00,76.17,76.2,76.0,76.0,37000.0,57.986,58.0088,57.8566,57.8566,37000.0
2013-10-04 10:20:00,76.0,76.03,75.93,75.99,33400.0,57.8566,57.8794,57.8033,57.8489,33400.0
2013-10-04 10:25:00,75.99,76.03,75.95,75.95,35100.0,57.8489,57.8794,57.8185,57.8185,35100.0
2013-10-04 10:30:00,75.97,76.06,75.97,76.05,38400.0,57.8337,57.9022,57.8337,57.8946,38400.0
2013-10-04 10:35:00,76.04,76.1,76.03,76.07,69100.0,57.887,57.9327,57.8794,57.9098,69100.0
2013-10-04 10:40:00,76.07,76.09,76.01,76.03,53800.0,57.9098,57.9251,57.8642,57.8794,53800.0
2013-10-04 10:45:00,76.03,76.04,75.99,76.04,27200.0,57.8794,57.887,57.8489,57.887,27200.0
2013-10-04 10:50:00,76.03,76.03,75.91,75.92,25200.0,57.8794,57.8794,57.788,57.7957,25200.0
2013-10-04 10:55:00,75.92,76.0,75.85,75.97,36600.0,57.7957,57.8566,57.7424,57.8337,36600.0
2013-10-04 11:00:00,75.98,76.05,75.94,75.97,47800.0,57.8413,57.8946,57.8109,57.8337,47800.0
2013-10-04 11:05:00,75.98,76.08,75.89,75.95,85300.0,57.8413,57.9175,57.7728,57.8185,85300.0
2013-10-04 11:10:00,75.95,76.06,75.92,76.05,54300.0,57.8185,57.9022,57.7957,57.8946,54300.0
2013-10-04 11:15:00,76.04,76.12,76.0,76.12,36600.0,57.887,57.9479,57.8566,57.9479,36600.0
2013-10-04 11:20:00,76.11,76.11,76.0,76.02,27500.0,57.9403,57.9403,57.8566,57.8718,27500.0
2013-10-04 11:25:00,76.03,76.07,75.97,75.97,25900.0,57.8794,57.9098,57.8337,57.8337,25900.0
2013-10-04 11:30:00,75.98,76.09,75.98,76.0,32900.0,57.8413,57.9251,57.8413,57.8566,32900.0
2013-10-04 11:35:00,76.0,76.03,75.97,75.99,28300.0,57.8566,57.8794,57.8337,57.8489,28300.0
2013-10-04 11:40:00,75.99,76.02,75.95,75.98,24900.0,57.8489,57.8718,57.8185,57.8413,24900.0
2013-10-04 11:45:00,75.98,76.05,75.97,76.04,30800.0,57.8413,57.8946,57.8337,57.887,30800.0
2013-10-04 11:50:00,76.04,76.1,76.04,76.06,16700.0,57.887,57.9327,57.887,57.9022,16700.0
2013-10-04 11:55:00,76.04,76.08,76.01,76.01,10300.0,57.887,57.9175,57.8642,57.8642,10300.0
2013-10-04 12:00:00,76.0,76.05,75.97,75.98,32000.0,57.8566,57.8946,57.8337,57.8413,32000.0
2013-10-04 12:05:00,75.99,76.01,75.96,75.97,19200.0,57.8489,57.8642,57.8261,57.8337,19200.0
2013-10-04 12:10:00,75.96,76.0,75.96,75.98,15300.0,57.8261,57.8566,57.8261,57.8413,15300.0
2013-10-04 12:15:00,75.98,76.05,75.97,76.0,31900.0,57.8413,57.8946,57.8337,57.8566,31900.0
2013-10-04 12:20:00,76.0,76.04,76.0,76.0,32800.0,57.8566,57.887,57.8566,57.8566,32800.0
2013-10-04 12:25:00,76.0,76.09,75.99,76.05,41600.0,57.8566,57.9251,57.8489,57.8946,41600.0
2013-10-04 12:30:00,76.04,76.06,75.99,75.99,25600.0,57.887,57.9022,57.8489,57.8489,25600.0
2013-10-04 12:35:00,75.99,76.06,75.98,75.99,24800.0,57.8489,57.9022,57.8413,57.8489,24800.0
2013-10-04 12:40:00,75.98,76.05,75.98,76.05,25400.0,57.8413,57.8946,57.8413,57.8946,25400.0
2013-10-04 12:45:00,76.05,76.06,76.01,76.03,22200.0,57.8946,57.9022,57.8642,57.8794,22200.0
2013-10-04 12:50:00,76.02,76.03,75.98,76.02,24200.0,57.8718,57.8794,57.8413,57.8718,24200.0
2013-10-04 12:55:00,76.03,76.06,76.02,76.02,19600.0,57.8794,57.9022,57.8718,57.8718,19600.0
2013-10-04 13:00:00,76.03,76.08,76.01,76.02,20200.0,57.8794,57.9175,57.8642,57.8718,20200.0
2013-10-04 13:05:00,76.03,76.08,76.03,76.03,55000.0,57.8794,57.9175,57.8794,57.8794,55000.0
2013-10-04 13:10:00,76.03,76.03,75.96,76.0,18900.0,57.8794,57.8794,57.8261,57.8566,18900.0
2013-10-04 13:15:00,76.0,76.0,75.96,75.97,14300.0,57.8566,57.8566,57.8261,57.8337,14300.0
2013-10-04 13:20:00,75.97,75.98,75.94,75.96,21100.0,57.8337,57.8413,57.8109,57.8261,21100.0
2013-10-04 13:25:00,75.97,75.99,75.92,75.95,24600.0,57.8337,57.8489,57.7957,57.8185,24600.0
2013-10-04 13:30:00,75.95,75.98,75.93,75.95,51300.0,57.8185,57.8413,57.8033,57.8185,51300.0
2013-10-04 13:35:00,75.95,75.97,75.92,75.94,91200.0,57.8185,57.8337,57.7957,57.8109,91200.0
2013-10-04 13:40:00,75.95,75.95,75.85,75.9,33800.0,57.8185,57.8185,57.7424,57.7804,33800.0
2013-10-04 13:45:00,75.9,75.94,75.84,75.84,51900.0,57.7804,57.8109,57.7348,57.7348,51900.0
2013-10-04 13:50:00,75.84,75.91,75.84,75.9,36100.0,57.7348,57.788,57.7348,57.7804,36100.0
2013-10-04 13:55:00,75.89,75.9,75.86,75.88,22900.0,57.7728,57.7804,57.75,57.7652,22900.0
2013-10-04 14:00:00,75.89,75.95,75.89,75.89,27900.0,57.7728,57.8185,57.7728,57.7728,27900.0
2013-10-04 14:05:00,75.89,75.92,75.86,75.91,24000.0,57.7728,57.7957,57.75,57.788,24000.0
2013-10-04 14:10:00,75.91,75.96,75.91,75.93,40400.0,57.788,57.8261,57.788,57.8033,40400.0
2013-10-04 14:15:00,75.93,75.97,75.9,75.93,56600.0,57.8033,57.8337,57.7804,57.8033,56600.0
2013-10-04 14:20:00,75.93,75.94,75.88,75.91,40800.0,57.8033,57.8109,57.7652,57.788,40800.0
2013-10-04 14:25:00,75.92,75.92,75.89,75.89,34100.0,57.7957,57.7957,57.7728,57.7728,34100.0
2013-10-04 14:30:00,75.9,75.93,75.86,75.87,52900.0,57.7804,57.8033,57.75,57.7576,52900.0
2013-10-04 14:35:00,75.87,75.89,75.84,75.87,68000.0,57.7576,57.7728,57.7348,57.7576,68000.0
2013-10-04 14:40:00,75.88,75.88,75.85,75.88,44800.0,57.7652,57.7652,57.7424,57.7652,44800.0
2013-10-04 14:45:00,75.88,75.92,75.88,75.92,52500.0,57.7652,57.7957,57.7652,57.7957,52500.0
2013-10-04 14:50:00,75.91,75.97,75.91,75.95,48400.0,57.788,57.8337,57.788,57.8185,48400.0
2013-10-04 14:55:00,75.95,75.97,75.93,75.96,30000.0,57.8185,57.8337,57.8033,57.8261,30000.0
2013-10-04 15:00:00,75.96,76.0,75.95,75.99,35400.0,57.8261,57.8566,57.8185,57.8489,35400.0
2013-10-04 15:05:00,75.99,76.01,75.99,76.0,37100.0,57.8489,57.8642,57.8489,57.8566,37100.0
2013-10-04 15:10:00,76.0,76.0,75.97,75.99,62500.0,57.8566,57.8566,57.8337,57.8489,62500.0
2013-10-04 15:15:00,75.99,75.99,75.93,75.98,55700.0,57.8489,57.8489,57.8033,57.8413,55700.0
2013-10-04 15:20:00,75.98,75.99,75.88,75.92,56200.0,57.8413,57.8489,57.7652,57.7957,56200.0
2013-10-04 15:25:00,75.92,75.95,75.88,75.88,58700.0,57.7957,57.8185,57.7652,57.7652,58700.0
2013-10-04 15:30:00,75.88,75.92,75.8,75.81,78600.0,57.7652,57.7957,57.7043,57.7119,78600.0
2013-10-04 15:35:00,75.81,75.91,75.81,75.86,84000.0,57.7119,57.788,57.7119,57.75,84000.0
2013-10-04 15:40:00,75.85,75.85,75.74,75.76,127300.0,57.7424,57.7424,57.6586,57.6739,127300.0
2013-10-04 15:45:00,75.76,75.89,75.76,75.85,163600.0,57.6739,57.7728,57.6739,57.7424,163600.0
2013-10-04 15:50:00,75.85,75.85,75.8,75.81,127700.0,57.7424,57.7424,57.7043,57.7119,127700.0
2013-10-04 15:55:00,75.81,75.81,75.76,75.77,363000.0,57.7119,57.7119,57.6739,57.6815,363000.0
2013-10-07 09:30:00,75.39,75.74,75.19,75.72,314600.0,57.3922,57.6586,57.2399,57.6434,314600.0
2013-10-07 09:35:00,75.72,75.77,75.42,75.42,94600.0,57.6434,57.6815,57.415,57.415,94600.0
2013-10-07 09:40:00,75.42,75.61,75.42,75.51,96500.0,57.415,57.5597,57.415,57.4835,96500.0
2013-10-07 09:45:00,75.52,75.64,75.41,75.59,104700.0,57.4911,57.5825,57.4074,57.5444,104700.0
2013-10-07 09:50:00,75.6,75.64,75.51,75.53,56600.0,57.552,57.5825,57.4835,57.4988,56600.0
2013-10-07 09:55:00,75.53,75.56,75.42,75.55,83800.0,57.4988,57.5216,57.415,57.514,83800.0
2013-10-07 10:00:00,75.53,75.54,75.42,75.51,132100.0,57.4988,57.5064,57.415,57.4835,132100.0
2013-10-07 10:05:00,75.52,75.69,75.48,75.69,72100.0,57.4911,57.6206,57.4607,57.6206,72100.0
2013-10-07 10:10:00,75.68,75.79,75.65,75.76,74200.0,57.613,57.6967,57.5901,57.6739,74200.0
2013-10-07 10:15:00,75.77,75.85,75.73,75.83,89000.0,57.6815,57.7424,57.651,57.7271,89000.0
2013-10-07 10:20:00,75.83,75.85,75.67,75.77,89200.0,57.7271,57.7424,57.6053,57.6815,89200.0
2013-10-07 10:25:00,75.76,75.78,75.65,75.7,31300.0,57.6739,57.6891,57.5901,57.6282,31300.0
2013-10-07 10:30:00,75.7,75.72,75.58,75.59,39200.0,57.6282,57.6434,57.5368,57.5444,39200.0
2013-10-07 10:35:00,75.6,75.63,75.56,75.57,28900.0,57.552,57.5749,57.5216,57.5292,28900.0
2013-10-07 10:40:00,75.57,75.6,75.54,75.56,22700.0,57.5292,57.552,57.5064,57.5216,22700.0
2013-10-07 10:45:00,75.56,75.66,75.56,75.62,20600.0,57.5216,57.5977,57.5216,57.5673,20600.0
2013-10-07 10:50:00,75.63,75.65,75.56,75.6,21200.0,57.5749,57.5901,57.5216,57.552,21200.0
2013-10-07 10:55:00,75.61,75.64,75.56,75.6,23200.0,57.5597,57.5825,57.5216,57.552,23200.0
2013-10-07 11:00:00,75.59,75.59,75.45,75.46,62700.0,57.5444,57.5444,57.4379,57.4455,62700.0
2013-10-07 11:05:00,75.46,75.48,75.42,75.44,37200.0,57.4455,57.4607,57.415,57.4302,37200.0
2013-10-07 11:10:00,75.45,75.52,75.43,75.44,22700.0,57.4379,57.4911,57.4226,57.4302,22700.0
2013-10-07 11:15:00,75.43,75.44,75.4,75.4,72100.0,57.4226,57.4302,57.3998,57.3998,72100.0
2013-10-07 11:20:00,75.4,75.44,75.4,75.42,48200.0,57.3998,57.4302,57.3998,57.415,48200.0
2013-10-07 11:25:00,75.41,75.44,75.36,75.4,77500.0,57.4074,57.4302,57.3693,57.3998,77500.0
2013-10-07 11:30:00,75.4,75.48,75.36,75.45,57100.0,57.3998,57.4607,57.3693,57.4379,57100.0
2013-10-07 11:35:00,75.46,75.51,75.4,75.42,45200.0,57.4455,57.4835,57.3998,57.415,45200.0
2013-10-07 11:40:00,75.4,75.47,75.4,75.44,27600.0,57.3998,57.4531,57.3998,57.4302,27600.0
2013-10-07 11:45:00,75.44,75.5,75.43,75.49,20300.0,57.4302,57.4759,57.4226,57.4683,20300.0
2013-10-07 11:50:00,75.5,75.55,75.48,75.49,19500.0,57.4759,57.514,57.4607,57.4683,19500.0
2013-10-07 11:55:00,75.5,75.54,75.48,75.48,15100.0,57.4759,57.5064,57.4607,57.4607,15100.0
2013-10-07 12:00:00,75.48,75.48,75.4,75.46,18800.0,57.4607,57.4607,57.3998,57.4455,18800.0
2013-10-07 12:05:00,75.45,75.51,75.44,75.45,23000.0,57.4379,57.4835,57.4302,57.4379,23000.0
2013-10-07 12:10:00,75.45,75.48,75.43,75.45,13800.0,57.4379,57.4607,57.4226,57.4379,13800.0
2013-10-07 12:15:00,75.46,75.48,75.43,75.45,22500.0,57.4455,57.4607,57.4226,57.4379,22500.0
2013-10-07 12:20:00,75.45,75.45,75.4,75.42,33400.0,57.4379,57.4379,57.3998,57.415,33400.0
2013-10-07 12:25:00,75.42,75.43,75.28,75.36,48600.0,57.415,57.4226,57.3084,57.3693,48600.0
2013-10-07 12:30:00,75.35,75.39,75.32,75.37,51100.0,57.3617,57.3922,57.3389,57.377,51100.0
2013-10-07 12:35:00,75.36,75.37,75.34,75.34,43600.0,57.3693,57.377,57.3541,57.3541,43600.0
2013-10-07 12:40:00,75.34,75.41,75.32,75.4,44700.0,57.3541,57.4074,57.3389,57.3998,44700.0
2013-10-07 12:45:00,75.4,75.41,75.34,75.35,25200.0,57.3998,57.4074,57.3541,57.3617,25200.0
2013-10-07 12:50:00,75.36,75.37,75.29,75.32,28000.0,57.3693,57.377,57.3161,57.3389,28000.0
2013-10-07 12:55:00,75.31,75.34,75.28,75.33,50400.0,57.3313,57.3541,57.3084,57.3465,50400.0
2013-10-07 13:00:00,75.34,75.38,75.32,75.36,34200.0,57.3541,57.3846,57.3389,57.3693,34200.0
2013-10-07 13:05:00,75.36,75.37,75.29,75.35,35700.0,57.3693,57.377,57.3161,57.3617,35700.0
2013-10-07 13:10:00,75.36,75.45,75.34,75.36,44900.0,57.3693,57.4379,57.3541,57.3693,44900.0
2013-10-07 13:15:00,75.37,75.41,75.35,75.38,23300.0,57.377,57.4074,57.3617,57.3846,23300.0
2013-10-07 13:20:00,75.38,75.42,75.34,75.34,22700.0,57.3846,57.415,57.3541,57.3541,22700.0
2013-10-07 13:25:00,75.35,75.42,75.34,75.4,18700.0,57.3617,57.415,57.3541,57.3998,18700.0
2013-10-07 13:30:00,75.39,75.47,75.39,75.47,33900.0,57.3922,57.4531,57.3922,57.4531,33900.0
2013-10-07 13:35:00,75.48,75.48,75.37,75.39,18400.0,57.4607,57.4607,57.377,57.3922,18400.0
2013-10-07 13:40:00,75.39,75.43,75.38,75.43,24100.0,57.3922,57.4226,57.3846,57.4226,24100.0
2013-10-07 13:45:00,75.42,75.48,75.4,75.44,16100.0,57.415,57.4607,57.3998,57.4302,16100.0
2013-10-07 13:50:00,75.44,75.44,75.35,75.35,15900.0,57.4302,57.4302,57.3617,57.3617,15900.0
2013-10-07 13:55:00,75.36,75.51,75.36,75.5,28500.0,57.3693,57.4835,57.3693,57.4759,28500.0
2013-10-07 14:00:00,75.51,75.56,75.48,75.52,30300.0,57.4835,57.5216,57.4607,57.4911,30300.0
2013-10-07 14:05:00,75.53,75.54,75.41,75.41,29600.0,57.4988,57.5064,57.4074,57.4074,29600.0
2013-10-07 14:10:00,75.41,75.48,75.41,75.42,33000.0,57.4074,57.4607,57.4074,57.415,33000.0
2013-10-07 14:15:00,75.42,75.44,75.38,75.43,29400.0,57.415,57.4302,57.3846,57.4226,29400.0
2013-10-07 14:20:00,75.44,75.47,75.38,75.41,38300.0,57.4302,57.4531,57.3846,57.4074,38300.0
2013-10-07 14:25:00,75.42,75.42,75.35,75.41,23400.0,57.415,57.415,57.3617,57.4074,23400.0
2013-10-07 14:30:00,75.41,75.42,75.37,75.39,61200.0,57.4074,57.415,57.377,57.3922,61200.0
2013-10-07 14:35:00,75.4,75.44,75.4,75.41,39800.0,57.3998,57.4302,57.3998,57.4074,39800.0
2013-10-07 14:40:00,75.41,75.41,75.33,75.34,46800.0,57.4074,57.4074,57.3465,57.3541,46800.0
2013-10-07 14:45:00,75.34,75.44,75.34,75.42,83300.0,57.3541,57.4302,57.3541,57.415,83300.0
2013-10-07 14:50:00,75.42,75.43,75.36,75.42,25500.0,57.415,57.4226,57.3693,57.415,25500.0
2013-10-07 14:55:00,75.42,75.44,75.36,75.37,44300.0,57.415,57.4302,57.3693,57.377,44300.0
2013-10-07 15:00:00,75.38,75.41,75.34,75.37,27800.0,57.3846,57.4074,57.3541,57.377,27800.0
2013-10-07 15:05:00,75.36,75.37,75.31,75.34,41000.0,57.3693,57.377,57.3313,57.3541,41000.0
2013-10-07 15:10:00,75.34,75.35,75.3,75.31,50800.0,57.3541,57.3617,57.3237,57.3313,50800.0
2013-10-07 15:15:00,75.3,75.36,75.29,75.33,72500.0,57.3237,57.3693,57.3161,57.3465,72500.0
2013-10-07 15:20:00,75.33,75.34,75.23,75.24,58300.0,57.3465,57.3541,57.2704,57.278,58300.0
2013-10-07 15:25:00,75.25,75.29,75.22,75.28,144500.0,57.2856,57.3161,57.2628,57.3084,144500.0
2013-10-07 15:30:00,75.27,75.29,75.22,75.23,71500.0,57.3008,57.3161,57.2628,57.2704,71500.0
2013-10-07 15:35:00,75.23,75.26,75.2,75.21,97400.0,57.2704,57.2932,57.2475,57.2552,97400.0
2013-10-07 15:40:00,75.21,75.23,75.16,75.17,110000.0,57.2552,57.2704,57.2171,57.2247,110000.0
2013-10-07 15:45:00,75.18,75.22,75.09,75.15,127300.0,57.2323,57.2628,57.1638,57.2095,127300.0
2013-10-07 15:50:00,75.15,75.23,75.15,75.22,261400.0,57.2095,57.2704,57.2095,57.2628,261400.0
2013-10-07 15:55:00,75.21,75.31,75.12,75.12,316200.0,57.2552,57.3313,57.1866,57.1866,316200.0
2013-10-08 09:30:00,75.02,75.11,74.76,74.92,249200.0,57.1105,57.179,56.9126,57.0344,249200.0
2013-10-08 09:35:00,74.91,75.0,74.82,75.0,86000.0,57.0268,57.0953,56.9583,57.0953,86000.0
2013-10-08 09:40:00,75.0,75.19,74.98,75.09,84300.0,57.0953,57.2399,57.0801,57.1638,84300.0
2013-10-08 09:45:00,75.09,75.12,75.0,75.03,60000.0,57.1638,57.1866,57.0953,57.1181,60000.0
2013-10-08 09:50:00,75.03,75.11,74.96,75.1,99800.0,57.1181,57.179,57.0648,57.1714,99800.0
2013-10-08 09:55:00,75.1,75.17,75.02,75.05,83200.0,57.1714,57.2247,57.1105,57.1334,83200.0
2013-10-08 10:00:00,75.07,75.18,75.0,75.09,99800.0,57.1486,57.2323,57.0953,57.1638,99800.0
2013-10-08 10:05:00,75.1,75.12,75.01,75.04,67000.0,57.1714,57.1866,57.1029,57.1257,67000.0
2013-10-08 10:10:00,75.05,75.07,74.99,75.03,134400.0,57.1334,57.1486,57.0877,57.1181,134400.0
2013-10-08 10:15:00,75.04,75.2,75.0,75.2,53700.0,57.1257,57.2475,57.0953,57.2475,53700.0
2013-10-08 10:20:00,75.19,75.27,75.07,75.12,101400.0,57.2399,57.3008,57.1486,57.1866,101400.0
2013-10-08 10:25:00,75.12,75.19,75.03,75.03,53900.0,57.1866,57.2399,57.1181,57.1181,53900.0
2013-10-08 10:30:00,75.04,75.07,75.0,75.03,42400.0,57.1257,57.1486,57.0953,57.1181,42400.0
2013-10-08 10:35:00,75.03,75.04,74.92,75.0,100100.0,57.1181,57.1257,57.0344,57.0953,100100.0
2013-10-08 10:40:00,75.01,75.02,74.9,74.95,50600.0,57.1029,57.1105,57.0192,57.0572,50600.0
2013-10-08 10:45:00,74.95,74.96,74.8,74.8,67400.0,57.0572,57.0648,56.943,56.943,67400.0
2013-10-08 10:50:00,74.79,74.89,74.76,74.89,117400.0,56.9354,57.0115,56.9126,57.0115,117400.0
2013-10-08 10:55:00,74.89,74.92,74.88,74.91,99900.0,57.0115,57.0344,57.0039,57.0268,99900.0
2013-10-08 11:00:00,74.9,74.91,74.72,74.81,147300.0,57.0192,57.0268,56.8821,56.9506,147300.0
2013-10-08 11:05:00,74.81,74.92,74.79,74.9,47700.0,56.9506,57.0344,56.9354,57.0192,47700.0
2013-10-08 11:10:00,74.9,74.95,74.85,74.92,72100.0,57.0192,57.0572,56.9811,57.0344,72100.0
2013-10-08 11:15:00,74.93,74.94,74.79,74.81,70900.0,57.042,57.0496,56.9354,56.9506,70900.0
2013-10-08 11:20:00,74.81,74.88,74.8,74.87,49800.0,56.9506,57.0039,56.943,56.9963,49800.0
2013-10-08 11:25:00,74.87,74.9,74.8,74.89,33800.0,56.9963,57.0192,56.943,57.0115,33800.0
2013-10-08 11:30:00,74.88,74.88,74.75,74.77,67200.0,57.0039,57.0039,56.905,56.9202,67200.0
2013-10-08 11:35:00,74.76,74.83,74.73,74.77,72300.0,56.9126,56.9659,56.8897,56.9202,72300.0
2013-10-08 11:40:00,74.76,74.81,74.73,74.74,61600.0,56.9126,56.9506,56.8897,56.8974,61600.0
2013-10-08 11:45:00,74.73,74.75,74.61,74.68,126300.0,56.8897,56.905,56.7984,56.8517,126300.0
2013-10-08 11:50:00,74.68,74.83,74.68,74.78,53800.0,56.8517,56.9659,56.8517,56.9278,53800.0
2013-10-08 11:55:00,74.77,74.8,74.74,74.8,22700.0,56.9202,56.943,56.8974,56.943,22700.0
2013-10-08 12:00:00,74.81,74.82,74.76,74.8,31000.0,56.9506,56.9583,56.9126,56.943,31000.0
2013-10-08 12:05:00,74.8,74.8,74.7,74.76,42100.0,56.943,56.943,56.8669,56.9126,42100.0
2013-10-08 12:10:00,74.77,74.77,74.67,74.72,36000.0,56.9202,56.9202,56.8441,56.8821,36000.0
2013-10-08 12:15:00,74.73,74.79,74.7,74.77,49500.0,56.8897,56.9354,56.8669,56.9202,49500.0
2013-10-08 12:20:00,74.77,74.78,74.67,74.7,47200.0,56.9202,56.9278,56.8441,56.8669,47200.0
2013-10-08 12:25:00,74.69,74.7,74.61,74.65,60200.0,56.8593,56.8669,56.7984,56.8288,60200.0
2013-10-08 12:30:00,74.65,74.66,74.59,74.6,87500.0,56.8288,56.8365,56.7832,56.7908,87500.0
2013-10-08 12:35:00,74.59,74.66,74.59,74.62,118300.0,56.7832,56.8365,56.7832,56.806,118300.0
2013-10-08 12:40:00,74.61,74.67,74.6,74.65,61000.0,56.7984,56.8441,56.7908,56.8288,61000.0
2013-10-08 12:45:00,74.65,74.67,74.62,74.63,46800.0,56.8288,56.8441,56.806,56.8136,46800.0
2013-10-08 12:50:00,74.62,74.63,74.54,74.56,92000.0,56.806,56.8136,56.7451,56.7603,92000.0
2013-10-08 12:55:00,74.56,74.67,74.56,74.63,75400.0,56.7603,56.8441,56.7603,56.8136,75400.0
2013-10-08 13:00:00,74.63,74.67,74.59,74.59,88400.0,56.8136,56.8441,56.7832,56.7832,88400.0
2013-10-08 13:05:00,74.59,74.62,74.5,74.5,96000.0,56.7832,56.806,56.7147,56.7147,96000.0
2013-10-08 13:10:00,74.5,74.59,74.49,74.5,83900.0,56.7147,56.7832,56.707,56.7147,83900.0
2013-10-08 13:15:00,74.51,74.54,74.45,74.46,130900.0,56.7223,56.7451,56.6766,56.6842,130900.0
2013-10-08 13:20:00,74.46,74.54,74.43,74.51,61600.0,56.6842,56.7451,56.6614,56.7223,61600.0
2013-10-08 13:25:00,74.51,74.62,74.5,74.6,114200.0,56.7223,56.806,56.7147,56.7908,114200.0
2013-10-08 13:30:00,74.61,74.74,74.6,74.66,87600.0,56.7984,56.8974,56.7908,56.8365,87600.0
2013-10-08 13:35:00,74.66,74.66,74.56,74.56,110500.0,56.8365,56.8365,56.7603,56.7603,110500.0
2013-10-08 13:40:00,74.57,74.61,74.5,74.5,105500.0,56.7679,56.7984,56.7147,56.7147,105500.0
2013-10-08 13:45:00,74.5,74.55,74.49,74.5,71200.0,56.7147,56.7527,56.707,56.7147,71200.0
2013-10-08 13:50:00,74.5,74.52,74.44,74.44,115400.0,56.7147,56.7299,56.669,56.669,115400.0
2013-10-08 13:55:00,74.45,74.47,74.36,74.39,189600.0,56.6766,56.6918,56.6081,56.6309,189600.0
2013-10-08 14:00:00,74.39,74.46,74.26,74.36,340900.0,56.6309,56.6842,56.5319,56.6081,340900.0
2013-10-08 14:05:00,74.38,74.4,74.2,74.23,166800.0,56.6233,56.6385,56.4863,56.5091,166800.0
2013-10-08 14:10:00,74.23,74.36,74.23,74.32,196800.0,56.5091,56.6081,56.5091,56.5776,196800.0
2013-10-08 14:15:00,74.32,74.36,74.24,74.25,70000.0,56.5776,56.6081,56.5167,56.5243,70000.0
2013-10-08 14:20:00,74.25,74.39,74.2,74.34,78000.0,56.5243,56.6309,56.4863,56.5928,78000.0
2013-10-08 14:25:00,74.34,74.48,74.31,74.38,106700.0,56.5928,56.6994,56.57,56.6233,106700.0
2013-10-08 14:30:00,74.38,74.4,74.29,74.33,43400.0,56.6233,56.6385,56.5548,56.5852,43400.0
2013-10-08 14:35:00,74.33,74.35,74.23,74.26,63300.0,56.5852,56.6005,56.5091,56.5319,63300.0
2013-10-08 14:40:00,74.25,74.3,74.21,74.3,70300.0,56.5243,56.5624,56.4939,56.5624,70300.0
2013-10-08 14:45:00,74.29,74.33,74.23,74.29,51600.0,56.5548,56.5852,56.5091,56.5548,51600.0
2013-10-08 14:50:00,74.28,74.28,74.21,74.22,68900.0,56.5472,56.5472,56.4939,56.5015,68900.0
2013-10-08 14:55:00,74.21,74.28,74.17,74.27,156400.0,56.4939,56.5472,56.4634,56.5396,156400.0
2013-10-08 15:00:00,74.26,74.34,74.24,74.31,69600.0,56.5319,56.5928,56.5167,56.57,69600.0
2013-10-08 15:05:00,74.31,74.37,74.28,74.28,76200.0,56.57,56.6157,56.5472,56.5472,76200.0
2013-10-08 15:10:00,74.27,74.3,74.22,74.25,60600.0,56.5396,56.5624,56.5015,56.5243,60600.0
2013-10-08 15:15:00,74.25,74.31,74.24,74.31,56600.0,56.5243,56.57,56.5167,56.57,56600.0
2013-10-08 15:20:00,74.3,74.46,74.3,74.45,92200.0,56.5624,56.6842,56.5624,56.6766,92200.0
2013-10-08 15:25:00,74.45,74.49,74.41,74.45,65200.0,56.6766,56.707,56.6461,56.6766,65200.0
2013-10-08 15:30:00,74.45,74.5,74.35,74.38,101200.0,56.6766,56.7147,56.6005,56.6233,101200.0
2013-10-08 15:35:00,74.38,74.41,74.29,74.37,89900.0,56.6233,56.6461,56.5548,56.6157,89900.0
2013-10-08 15:40:00,74.37,74.41,74.35,74.38,81700.0,56.6157,56.6461,56.6005,56.6233,81700.0
2013-10-08 15:45:00,74.38,74.38,74.28,74.34,154800.0,56.6233,56.6233,56.5472,56.5928,154800.0
2013-10-08 15:50:00,74.34,74.39,74.33,74.35,186600.0,56.5928,56.6309,56.5852,56.6005,186600.0
2013-10-08 15:55:00,74.35,74.43,74.22,74.28,541700.0,56.6005,56.6614,56.5015,56.5472,541700.0
2013-10-09 09:30:00,74.35,74.4,74.19,74.38,149800.0,56.6005,56.6385,56.4787,56.6233,149800.0
2013-10-09 09:35:00,74.34,74.5,74.27,74.34,69900.0,56.5928,56.7147,56.5396,56.5928,69900.0
2013-10-09 09:40:00,74.32,74.33,74.19,74.26,67400.0,56.5776,56.5852,56.4787,56.5319,67400.0
2013-10-09 09:45:00,74.24,74.25,74.07,74.07,118800.0,56.5167,56.5243,56.3873,56.3873,118800.0
2013-10-09 09:50:00,74.06,74.18,74.01,74.18,59800.0,56.3797,56.471,56.3416,56.471,59800.0
2013-10-09 09:55:00,74.18,74.26,74.11,74.25,79000.0,56.471,56.5319,56.4178,56.5243,79000.0
2013-10-09 10:00:00,74.24,74.26,74.06,74.06,81900.0,56.5167,56.5319,56.3797,56.3797,81900.0
2013-10-09 10:05:00,74.07,74.22,73.97,74.15,132100.0,56.3873,56.5015,56.3112,56.4482,132100.0
2013-10-09 10:10:00,74.14,74.18,74.01,74.13,54900.0,56.4406,56.471,56.3416,56.433,54900.0
2013-10-09 10:15:00,74.14,74.3,74.12,74.3,75300.0,56.4406,56.5624,56.4254,56.5624,75300.0
2013-10-09 10:20:00,74.31,74.44,74.26,74.43,96000.0,56.57,56.669,56.5319,56.6614,96000.0
2013-10-09 10:25:00,74.44,74.53,74.38,74.42,66200.0,56.669,56.7375,56.6233,56.6538,66200.0
2013-10-09 10:30:00,74.43,74.44,74.32,74.33,60100.0,56.6614,56.669,56.5776,56.5852,60100.0
2013-10-09 10:35:00,74.33,74.34,74.23,74.27,53900.0,56.5852,56.5928,56.5091,56.5396,53900.0
2013-10-09 10:40:00,74.28,74.32,74.2,74.29,105500.0,56.5472,56.5776,56.4863,56.5548,105500.0
2013-10-09 10:45:00,74.29,74.31,74.07,74.22,78700.0,56.5548,56.57,56.3873,56.5015,78700.0
2013-10-09 10:50:00,74.23,74.28,74.06,74.13,74800.0,56.5091,56.5472,56.3797,56.433,74800.0
2013-10-09 10:55:00,74.14,74.19,74.05,74.07,66300.0,56.4406,56.4787,56.3721,56.3873,66300.0
2013-10-09 11:00:00,74.06,74.22,74.05,74.17,66500.0,56.3797,56.5015,56.3721,56.4634,66500.0
2013-10-09 11:05:00,74.17,74.18,73.98,73.99,88600.0,56.4634,56.471,56.3188,56.3264,88600.0
2013-10-09 11:10:00,73.99,74.08,73.9,74.05,89300.0,56.3264,56.3949,56.2579,56.3721,89300.0
2013-10-09 11:15:00,74.06,74.11,74.05,74.06,69300.0,56.3797,56.4178,56.3721,56.3797,69300.0
2013-10-09 11:20:00,74.06,74.09,73.94,74.02,130100.0,56.3797,56.4025,56.2883,56.3492,130100.0
2013-10-09 11:25:00,74.01,74.11,74.0,74.09,76700.0,56.3416,56.4178,56.334,56.4025,76700.0
2013-10-09 11:30:00,74.09,74.25,74.07,74.2,71300.0,56.4025,56.5243,56.3873,56.4863,71300.0
2013-10-09 11:35:00,74.2,74.21,74.13,74.15,40700.0,56.4863,56.4939,56.433,56.4482,40700.0
2013-10-09 11:40:00,74.16,74.27,74.13,74.27,119400.0,56.4558,56.5396,56.433,56.5396,119400.0
2013-10-09 11:45:00,74.26,74.31,74.26,74.3,103300.0,56.5319,56.57,56.5319,56.5624,103300.0
2013-10-09 11:50:00,74.31,74.31,74.17,74.18,76700.0,56.57,56.57,56.4634,56.471,76700.0
2013-10-09 11:55:00,74.18,74.25,74.17,74.17,43400.0,56.471,56.5243,56.4634,56.4634,43400.0
2013-10-09 12:00:00,74.16,74.28,74.16,74.23,42600.0,56.4558,56.5472,56.4558,56.5091,42600.0
2013-10-09 12:05:00,74.22,74.23,74.17,74.2,54200.0,56.5015,56.5091,56.4634,56.4863,54200.0
2013-10-09 12:10:00,74.18,74.3,74.18,74.27,54300.0,56.471,56.5624,56.471,56.5396,54300.0
2013-10-09 12:15:00,74.28,74.31,74.23,74.27,136700.0,56.5472,56.57,56.5091,56.5396,136700.0
2013-10-09 12:20:00,74.27,74.28,74.2,74.23,62100.0,56.5396,56.5472,56.4863,56.5091,62100.0
2013-10-09 12:25:00,74.22,74.27,74.19,74.24,47400.0,56.5015,56.5396,56.4787,56.5167,47400.0
2013-10-09 12:30:00,74.25,74.29,74.23,74.26,41600.0,56.5243,56.5548,56.5091,56.5319,41600.0
2013-10-09 12:35:00,74.27,74.31,74.23,74.27,39100.0,56.5396,56.57,56.5091,56.5396,39100.0
2013-10-09 12:40:00,74.27,74.29,74.17,74.19,41400.0,56.5396,56.5548,56.4634,56.4787,41400.0
2013-10-09 12:45:00,74.19,74.22,74.11,74.13,41400.0,56.4787,56.5015,56.4178,56.433,41400.0
2013-10-09 12:50:00,74.13,74.22,74.12,74.21,70200.0,56.433,56.5015,56.4254,56.4939,70200.0
2013-10-09 12:55:00,74.22,74.25,74.21,74.22,32100.0,56.5015,56.5243,56.4939,56.5015,32100.0
2013-10-09 13:00:00,74.24,74.32,74.23,74.3,60400.0,56.5167,56.5776,56.5091,56.5624,60400.0
2013-10-09 13:05:00,74.31,74.37,74.29,74.34,28700.0,56.57,56.6157,56.5548,56.5928,28700.0
2013-10-09 13:10:00,74.34,74.38,74.29,74.36,49600.0,56.5928,56.6233,56.5548,56.6081,49600.0
2013-10-09 13:15:00,74.37,74.46,74.37,74.46,63100.0,56.6157,56.6842,56.6157,56.6842,63100.0
2013-10-09 13:20:00,74.46,74.56,74.44,74.5,109700.0,56.6842,56.7603,56.669,56.7147,109700.0
2013-10-09 13:25:00,74.5,74.51,74.44,74.45,86500.0,56.7147,56.7223,56.669,56.6766,86500.0
2013-10-09 13:30:00,74.46,74.52,74.38,74.38,37700.0,56.6842,56.7299,56.6233,56.6233,37700.0
2013-10-09 13:35:00,74.39,74.42,74.36,74.37,28100.0,56.6309,56.6538,56.6081,56.6157,28100.0
2013-10-09 13:40:00,74.38,74.45,74.37,74.41,36100.0,56.6233,56.6766,56.6157,56.6461,36100.0
2013-10-09 13:45:00,74.4,74.49,74.37,74.38,30900.0,56.6385,56.707,56.6157,56.6233,30900.0
2013-10-09 13:50:00,74.39,74.51,74.37,74.47,25200.0,56.6309,56.7223,56.6157,56.6918,25200.0
2013-10-09 13:55:00,74.47,74.59,74.43,74.5,281900.0,56.6918,56.7832,56.6614,56.7147,281900.0
2013-10-09 14:00:00,74.5,74.5,74.39,74.5,109100.0,56.7147,56.7147,56.6309,56.7147,109100.0
2013-10-09 14:05:00,74.49,74.59,74.42,74.58,78800.0,56.707,56.7832,56.6538,56.7756,78800.0
2013-10-09 14:10:00,74.59,74.64,74.53,74.56,61300.0,56.7832,56.8212,56.7375,56.7603,61300.0
2013-10-09 14:15:00,74.56,74.61,74.47,74.47,49100.0,56.7603,56.7984,56.6918,56.6918,49100.0
2013-10-09 14:20:00,74.46,74.59,74.44,74.49,58100.0,56.6842,56.7832,56.669,56.707,58100.0
2013-10-09 14:25:00,74.49,74.63,74.47,74.58,83100.0,56.707,56.8136,56.6918,56.7756,83100.0
2013-10-09 14:30:00,74.57,74.62,74.5,74.55,89600.0,56.7679,56.806,56.7147,56.7527,89600.0
2013-10-09 14:35:00,74.55,74.55,74.45,74.45,50000.0,56.7527,56.7527,56.6766,56.6766,50000.0
2013-10-09 14:40:00,74.44,74.48,74.43,74.47,64200.0,56.669,56.6994,56.6614,56.6918,64200.0
2013-10-09 14:45:00,74.48,74.5,74.47,74.5,87000.0,56.6994,56.7147,56.6918,56.7147,87000.0
2013-10-09 14:50:00,74.5,74.51,74.46,74.49,85400.0,56.7147,56.7223,56.6842,56.707,85400.0
2013-10-09 14:55:00,74.49,74.59,74.48,74.55,53900.0,56.707,56.7832,56.6994,56.7527,53900.0
2013-10-09 15:00:00,74.54,74.55,74.43,74.46,78000.0,56.7451,56.7527,56.6614,56.6842,78000.0
2013-10-09 15:05:00,74.45,74.47,74.33,74.4,92200.0,56.6766,56.6918,56.5852,56.6385,92200.0
2013-10-09 15:10:00,74.41,74.44,74.38,74.38,49300.0,56.6461,56.669,56.6233,56.6233,49300.0
2013-10-09 15:15:00,74.38,74.4,74.31,74.37,49300.0,56.6233,56.6385,56.57,56.6157,49300.0
2013-10-09 15:20:00,74.37,74.41,74.31,74.38,53400.0,56.6157,56.6461,56.57,56.6233,53400.0
2013-10-09 15:25:00,74.37,74.38,74.3,74.34,76100.0,56.6157,56.6233,56.5624,56.5928,76100.0
2013-10-09 15:30:00,74.35,74.38,74.32,74.36,75000.0,56.6005,56.6233,56.5776,56.6081,75000.0
2013-10-09 15:35:00,74.36,74.37,74.22,74.25,138800.0,56.6081,56.6157,56.5015,56.5243,138800.0
2013-10-09 15:40:00,74.24,74.27,74.2,74.27,93300.0,56.5167,56.5396,56.4863,56.5396,93300.0
2013-10-09 15:45:00,74.27,74.27,74.14,74.18,195100.0,56.5396,56.5396,56.4406,56.471,195100.0
2013-10-09 15:50:00,74.18,74.27,74.14,74.27,255100.0,56.471,56.5396,56.4406,56.5396,255100.0
2013-10-09 15:55:00,74.27,74.28,74.12,74.16,375200.0,56.5396,56.5472,56.4254,56.4558,375200.0
2013-10-10 09:30:00,75.04,75.12,74.86,74.92,351700.0,57.1257,57.1866,56.9887,57.0344,351700.0
2013-10-10 09:35:00,74.92,74.96,74.74,74.92,119200.0,57.0344,57.0648,56.8974,57.0344,119200.0
2013-10-10 09:40:00,74.95,75.18,74.95,75.13,131200.0,57.0572,57.2323,57.0572,57.1943,131200.0
2013-10-10 09:45:00,75.13,75.19,75.02,75.19,103400.0,57.1943,57.2399,57.1105,57.2399,103400.0
2013-10-10 09:50:00,75.19,75.24,75.04,75.15,123300.0,57.2399,57.278,57.1257,57.2095,123300.0
2013-10-10 09:55:00,75.15,75.32,75.14,75.2,86500.0,57.2095,57.3389,57.2019,57.2475,86500.0
2013-10-10 10:00:00,75.22,75.25,75.06,75.1,104300.0,57.2628,57.2856,57.141,57.1714,104300.0
2013-10-10 10:05:00,75.1,75.11,74.91,74.93,94900.0,57.1714,57.179,57.0268,57.042,94900.0
2013-10-10 10:10:00,74.93,74.99,74.91,74.96,43200.0,57.042,57.0877,57.0268,57.0648,43200.0
2013-10-10 10:15:00,74.96,75.0,74.91,74.98,46700.0,57.0648,57.0953,57.0268,57.0801,46700.0
2013-10-10 10:20:00,74.97,74.98,74.91,74.92,29300.0,57.0724,57.0801,57.0268,57.0344,29300.0
2013-10-10 10:25:00,74.92,74.97,74.91,74.93,29800.0,57.0344,57.0724,57.0268,57.042,29800.0
2013-10-10 10:30:00,74.93,74.96,74.88,74.89,53200.0,57.042,57.0648,57.0039,57.0115,53200.0
2013-10-10 10:35:00,74.9,74.92,74.8,74.83,100000.0,57.0192,57.0344,56.943,56.9659,100000.0
2013-10-10 10:40:00,74.83,74.96,74.81,74.93,82400.0,56.9659,57.0648,56.9506,57.042,82400.0
2013-10-10 10:45:00,74.94,75.08,74.94,75.02,51700.0,57.0496,57.1562,57.0496,57.1105,51700.0
2013-10-10 10:50:00,75.02,75.14,75.02,75.07,56100.0,57.1105,57.2019,57.1105,57.1486,56100.0
2013-10-10 10:55:00,75.04,75.07,75.02,75.05,66600.0,57.1257,57.1486,57.1105,57.1334,66600.0
2013-10-10 11:00:00,75.05,75.08,74.93,74.98,69700.0,57.1334,57.1562,57.042,57.0801,69700.0
2013-10-10 11:05:00,74.98,74.99,74.85,74.9,62200.0,57.0801,57.0877,56.9811,57.0192,62200.0
2013-10-10 11:10:00,74.9,74.97,74.87,74.92,34500.0,57.0192,57.0724,56.9963,57.0344,34500.0
2013-10-10 11:15:00,74.93,74.98,74.89,74.92,56200.0,57.042,57.0801,57.0115,57.0344,56200.0
2013-10-10 11:20:00,74.92,74.97,74.9,74.91,59600.0,57.0344,57.0724,57.0192,57.0268,59600.0
2013-10-10 11:25:00,74.9,75.01,74.88,75.0,98900.0,57.0192,57.1029,57.0039,57.0953,98900.0
2013-10-10 11:30:00,74.99,75.08,74.94,75.06,77200.0,57.0877,57.1562,57.0496,57.141,77200.0
2013-10-10 11:35:00,75.07,75.19,75.04,75.18,98500.0,57.1486,57.2399,57.1257,57.2323,98500.0
2013-10-10 11:40:00,75.18,75.18,75.09,75.15,64700.0,57.2323,57.2323,57.1638,57.2095,64700.0
2013-10-10 11:45:00,75.14,75.17,75.1,75.15,71200.0,57.2019,57.2247,57.1714,57.2095,71200.0
2013-10-10 11:50:00,75.15,75.19,75.11,75.16,46100.0,57.2095,57.2399,57.179,57.2171,46100.0
2013-10-10 11:55:00,75.17,75.17,75.08,75.13,64500.0,57.2247,57.2247,57.1562,57.1943,64500.0
2013-10-10 12:00:00,75.14,75.18,75.12,75.17,62100.0,57.2019,57.2323,57.1866,57.2247,62100.0
2013-10-10 12:05:00,75.18,75.18,75.13,75.15,33400.0,57.2323,57.2323,57.1943,57.2095,33400.0
2013-10-10 12:10:00,75.16,75.17,75.09,75.17,25000.0,57.2171,57.2247,57.1638,57.2247,25000.0
2013-10-10 12:15:00,75.15,75.18,75.1,75.12,32400.0,57.2095,57.2323,57.1714,57.1866,32400.0
2013-10-10 12:20:00,75.11,75.13,75.03,75.06,37400.0,57.179,57.1943,57.1181,57.141,37400.0
2013-10-10 12:25:00,75.07,75.13,75.02,75.04,38400.0,57.1486,57.1943,57.1105,57.1257,38400.0
2013-10-10 12:30:00,75.04,75.07,75.03,75.03,22700.0,57.1257,57.1486,57.1181,57.1181,22700.0
2013-10-10 12:35:00,75.04,75.12,75.04,75.08,36900.0,57.1257,57.1866,57.1257,57.1562,36900.0
2013-10-10 12:40:00,75.08,75.11,75.06,75.09,35100.0,57.1562,57.179,57.141,57.1638,35100.0
2013-10-10 12:45:00,75.09,75.13,75.07,75.12,27800.0,57.1638,57.1943,57.1486,57.1866,27800.0
2013-10-10 12:50:00,75.12,75.17,75.12,75.12,33900.0,57.1866,57.2247,57.1866,57.1866,33900.0
2013-10-10 12:55:00,75.13,75.13,75.07,75.1,27900.0,57.1943,57.1943,57.1486,57.1714,27900.0
2013-10-10 13:00:00,75.11,75.11,75.06,75.08,36000.0,57.179,57.179,57.141,57.1562,36000.0
2013-10-10 13:05:00,75.08,75.12,75.06,75.1,15300.0,57.1562,57.1866,57.141,57.1714,15300.0
2013-10-10 13:10:00,75.11,75.14,75.1,75.14,17700.0,57.179,57.2019,57.1714,57.2019,17700.0
2013-10-10 13:15:00,75.13,75.15,75.08,75.12,19300.0,57.1943,57.2095,57.1562,57.1866,19300.0
2013-10-10 13:20:00,75.13,75.16,75.08,75.08,28400.0,57.1943,57.2171,57.1562,57.1562,28400.0
2013-10-10 13:25:00,75.07,75.13,75.07,75.11,17500.0,57.1486,57.1943,57.1486,57.179,17500.0
2013-10-10 13:30:00,75.1,75.15,75.08,75.14,21600.0,57.1714,57.2095,57.1562,57.2019,21600.0
2013-10-10 13:35:00,75.14,75.17,75.12,75.13,22900.0,57.2019,57.2247,57.1866,57.1943,22900.0
2013-10-10 13:40:00,75.13,75.13,75.05,75.08,54900.0,57.1943,57.1943,57.1334,57.1562,54900.0
2013-10-10 13:45:00,75.08,75.11,75.06,75.08,20500.0,57.1562,57.179,57.141,57.1562,20500.0
2013-10-10 13:50:00,75.08,75.1,75.06,75.1,26400.0,57.1562,57.1714,57.141,57.1714,26400.0
2013-10-10 13:55:00,75.1,75.15,75.09,75.13,32600.0,57.1714,57.2095,57.1638,57.1943,32600.0
2013-10-10 14:00:00,75.12,75.14,75.07,75.08,23600.0,57.1866,57.2019,57.1486,57.1562,23600.0
2013-10-10 14:05:00,75.08,75.12,75.05,75.06,26300.0,57.1562,57.1866,57.1334,57.141,26300.0
2013-10-10 14:10:00,75.05,75.09,75.03,75.05,21000.0,57.1334,57.1638,57.1181,57.1334,21000.0
2013-10-10 14:15:00,75.06,75.07,74.99,74.99,32700.0,57.141,57.1486,57.0877,57.0877,32700.0
2013-10-10 14:20:00,74.99,75.05,74.98,75.03,14300.0,57.0877,57.1334,57.0801,57.1181,14300.0
2013-10-10 14:25:00,75.04,75.08,75.02,75.02,17600.0,57.1257,57.1562,57.1105,57.1105,17600.0
2013-10-10 14:30:00,75.03,75.05,75.0,75.04,21300.0,57.1181,57.1334,57.0953,57.1257,21300.0
2013-10-10 14:35:00,75.05,75.1,75.04,75.06,19100.0,57.1334,57.1714,57.1257,57.141,19100.0
2013-10-10 14:40:00,75.06,75.16,75.05,75.08,97000.0,57.141,57.2171,57.1334,57.1562,97000.0
2013-10-10 14:45:00,75.09,75.12,75.04,75.06,14200.0,57.1638,57.1866,57.1257,57.141,14200.0
2013-10-10 14:50:00,75.05,75.09,75.04,75.09,16700.0,57.1334,57.1638,57.1257,57.1638,16700.0
2013-10-10 14:55:00,75.09,75.09,75.05,75.09,19200.0,57.1638,57.1638,57.1334,57.1638,19200.0
2013-10-10 15:00:00,75.1,75.26,75.09,75.25,55100.0,57.1714,57.2932,57.1638,57.2856,55100.0
2013-10-10 15:05:00,75.25,75.28,75.19,75.22,146200.0,57.2856,57.3084,57.2399,57.2628,146200.0
2013-10-10 15:10:00,75.22,75.46,75.21,75.43,64900.0,57.2628,57.4455,57.2552,57.4226,64900.0
2013-10-10 15:15:00,75.43,75.45,75.4,75.44,97600.0,57.4226,57.4379,57.3998,57.4302,97600.0
2013-10-10 15:20:00,75.44,75.48,75.41,75.47,76400.0,57.4302,57.4607,57.4074,57.4531,76400.0
2013-10-10 15:25:00,75.47,75.48,75.42,75.45,59200.0,57.4531,57.4607,57.415,57.4379,59200.0
2013-10-10 15:30:00,75.45,75.47,75.41,75.41,72200.0,57.4379,57.4531,57.4074,57.4074,72200.0
2013-10-10 15:35:00,75.41,75.43,75.35,75.38,86900.0,57.4074,57.4226,57.3617,57.3846,86900.0
2013-10-10 15:40:00,75.39,75.41,75.35,75.39,168900.0,57.3922,57.4074,57.3617,57.3922,168900.0
2013-10-10 15:45:00,75.4,75.42,75.34,75.37,200200.0,57.3998,57.415,57.3541,57.377,200200.0
2013-10-10 15:50:00,75.37,75.45,75.37,75.44,374000.0,57.377,57.4379,57.377,57.4302,374000.0
2013-10-10 15:55:00,75.45,75.51,75.37,75.47,664400.0,57.4379,57.4835,57.377,57.4531,664400.0
2013-10-11 09:30:00,75.56,75.83,75.42,75.78,154700.0,57.5216,57.7271,57.415,57.6891,154700.0
2013-10-11 09:35:00,75.78,75.86,75.6,75.84,97500.0,57.6891,57.75,57.552,57.7348,97500.0
2013-10-11 09:40:00,75.83,75.96,75.8,75.96,116500.0,57.7271,57.8261,57.7043,57.8261,116500.0
2013-10-11 09:45:00,75.95,76.15,75.94,76.1,163200.0,57.8185,57.9707,57.8109,57.9327,163200.0
2013-10-11 09:50:00,76.1,76.19,76.07,76.19,105000.0,57.9327,58.0012,57.9098,58.0012,105000.0
2013-10-11 09:55:00,76.17,76.25,76.11,76.25,116100.0,57.986,58.0469,57.9403,58.0469,116100.0
2013-10-11 10:00:00,76.25,76.31,76.11,76.14,116100.0,58.0469,58.0926,57.9403,57.9631,116100.0
2013-10-11 10:05:00,76.15,76.24,76.14,76.23,102000.0,57.9707,58.0393,57.9631,58.0316,102000.0
2013-10-11 10:10:00,76.23,76.3,76.22,76.27,153600.0,58.0316,58.0849,58.024,58.0621,153600.0
2013-10-11 10:15:00,76.28,76.31,76.13,76.19,102900.0,58.0697,58.0926,57.9555,58.0012,102900.0
2013-10-11 10:20:00,76.18,76.19,76.07,76.13,157900.0,57.9936,58.0012,57.9098,57.9555,157900.0
2013-10-11 10:25:00,76.14,76.2,76.11,76.12,93900.0,57.9631,58.0088,57.9403,57.9479,93900.0
2013-10-11 10:30:00,76.12,76.2,76.08,76.2,62700.0,57.9479,58.0088,57.9175,58.0088,62700.0
2013-10-11 10:35:00,76.21,76.21,76.15,76.16,65600.0,58.0164,58.0164,57.9707,57.9784,65600.0
2013-10-11 10:40:00,76.16,76.18,76.06,76.06,53000.0,57.9784,57.9936,57.9022,57.9022,53000.0
2013-10-11 10:45:00,76.06,76.06,75.92,75.92,56200.0,57.9022,57.9022,57.7957,57.7957,56200.0
2013-10-11 10:50:00,75.92,75.94,75.89,75.94,53500.0,57.7957,57.8109,57.7728,57.8109,53500.0
2013-10-11 10:55:00,75.94,76.0,75.92,75.99,51500.0,57.8109,57.8566,57.7957,57.8489,51500.0
2013-10-11 11:00:00,75.99,76.05,75.98,76.03,46200.0,57.8489,57.8946,57.8413,57.8794,46200.0
2013-10-11 11:05:00,76.03,76.07,76.01,76.04,94100.0,57.8794,57.9098,57.8642,57.887,94100.0
2013-10-11 11:10:00,76.04,76.08,76.04,76.05,44200.0,57.887,57.9175,57.887,57.8946,44200.0
2013-10-11 11:15:00,76.05,76.06,76.0,76.02,53300.0,57.8946,57.9022,57.8566,57.8718,53300.0
2013-10-11 11:20:00,76.01,76.06,76.01,76.05,34500.0,57.8642,57.9022,57.8642,57.8946,34500.0
2013-10-11 11:25:00,76.05,76.07,76.02,76.06,54000.0,57.8946,57.9098,57.8718,57.9022,54000.0
2013-10-11 11:30:00,76.06,76.1,76.01,76.05,71500.0,57.9022,57.9327,57.8642,57.8946,71500.0
2013-10-11 11:35:00,76.05,76.12,76.05,76.11,66300.0,57.8946,57.9479,57.8946,57.9403,66300.0
2013-10-11 11:40:00,76.11,76.2,76.09,76.17,46700.0,57.9403,58.0088,57.9251,57.986,46700.0
2013-10-11 11:45:00,76.17,76.3,76.17,76.28,63100.0,57.986,58.0849,57.986,58.0697,63100.0
2013-10-11 11:50:00,76.28,76.34,76.27,76.33,76300.0,58.0697,58.1154,58.0621,58.1078,76300.0
2013-10-11 11:55:00,76.33,76.44,76.33,76.38,124100.0,58.1078,58.1915,58.1078,58.1458,124100.0
2013-10-11 12:00:00,76.39,76.45,76.36,76.44,69600.0,58.1535,58.1991,58.1306,58.1915,69600.0
2013-10-11 12:05:00,76.45,76.55,76.44,76.53,131900.0,58.1991,58.2753,58.1915,58.26,131900.0
2013-10-11 12:10:00,76.53,76.54,76.5,76.52,66300.0,58.26,58.2676,58.2372,58.2524,66300.0
2013-10-11 12:15:00,76.53,76.55,76.5,76.55,36300.0,58.26,58.2753,58.2372,58.2753,36300.0
2013-10-11 12:20:00,76.55,76.56,76.5,76.51,78700.0,58.2753,58.2829,58.2372,58.2448,78700.0
2013-10-11 12:25:00,76.51,76.52,76.43,76.43,55300.0,58.2448,58.2524,58.1839,58.1839,55300.0
2013-10-11 12:30:00,76.43,76.48,76.41,76.47,58000.0,58.1839,58.222,58.1687,58.2144,58000.0
2013-10-11 12:35:00,76.47,76.52,76.47,76.5,87700.0,58.2144,58.2524,58.2144,58.2372,87700.0
2013-10-11 12:40:00,76.51,76.52,76.45,76.46,30600.0,58.2448,58.2524,58.1991,58.2067,30600.0
2013-10-11 12:45:00,76.47,76.47,76.44,76.45,36000.0,58.2144,58.2144,58.1915,58.1991,36000.0
2013-10-11 12:50:00,76.45,76.5,76.45,76.48,40100.0,58.1991,58.2372,58.1991,58.222,40100.0
2013-10-11 12:55:00,76.5,76.55,76.49,76.51,47000.0,58.2372,58.2753,58.2296,58.2448,47000.0
2013-10-11 13:00:00,76.5,76.52,76.47,76.5,140400.0,58.2372,58.2524,58.2144,58.2372,140400.0
2013-10-11 13:05:00,76.5,76.59,76.49,76.55,46200.0,58.2372,58.3057,58.2296,58.2753,46200.0
2013-10-11 13:10:00,76.56,76.63,76.56,76.63,66200.0,58.2829,58.3362,58.2829,58.3362,66200.0
2013-10-11 13:15:00,76.62,76.62,76.52,76.52,52700.0,58.3285,58.3285,58.2524,58.2524,52700.0
2013-10-11 13:20:00,76.52,76.52,76.48,76.49,57100.0,58.2524,58.2524,58.222,58.2296,57100.0
2013-10-11 13:25:00,76.49,76.53,76.48,76.52,34000.0,58.2296,58.26,58.222,58.2524,34000.0
2013-10-11 13:30:00,76.51,76.55,76.5,76.55,33100.0,58.2448,58.2753,58.2372,58.2753,33100.0
2013-10-11 13:35:00,76.55,76.55,76.51,76.53,45200.0,58.2753,58.2753,58.2448,58.26,45200.0
2013-10-11 13:40:00,76.52,76.56,76.52,76.55,47200.0,58.2524,58.2829,58.2524,58.2753,47200.0
2013-10-11 13:45:00,76.55,76.56,76.49,76.5,50700.0,58.2753,58.2829,58.2296,58.2372,50700.0
2013-10-11 13:50:00,76.49,76.51,76.48,76.51,37500.0,58.2296,58.2448,58.222,58.2448,37500.0
2013-10-11 13:55:00,76.5,76.53,76.49,76.52,46800.0,58.2372,58.26,58.2296,58.2524,46800.0
2013-10-11 14:00:00,76.52,76.53,76.46,76.52,59100.0,58.2524,58.26,58.2067,58.2524,59100.0
2013-10-11 14:05:00,76.51,76.55,76.51,76.53,64100.0,58.2448,58.2753,58.2448,58.26,64100.0
2013-10-11 14:10:00,76.54,76.55,76.49,76.5,80300.0,58.2676,58.2753,58.2296,58.2372,80300.0
2013-10-11 14:15:00,76.51,76.54,76.5,76.54,26900.0,58.2448,58.2676,58.2372,58.2676,26900.0
2013-10-11 14:20:00,76.54,76.56,76.54,76.55,41400.0,58.2676,58.2829,58.2676,58.2753,41400.0
2013-10-11 14:25:00,76.56,76.57,76.54,76.55,45100.0,58.2829,58.2905,58.2676,58.2753,45100.0
2013-10-11 14:30:00,76.55,76.56,76.51,76.54,35900.0,58.2753,58.2829,58.2448,58.2676,35900.0
2013-10-11 14:35:00,76.54,76.55,76.45,76.45,50500.0,58.2676,58.2753,58.1991,58.1991,50500.0
2013-10-11 14:40:00,76.46,76.46,76.35,76.37,93100.0,58.2067,58.2067,58.123,58.1382,93100.0
2013-10-11 14:45:00,76.37,76.5,76.35,76.49,51900.0,58.1382,58.2372,58.123,58.2296,51900.0
2013-10-11 14:50:00,76.48,76.5,76.48,76.49,42000.0,58.222,58.2372,58.222,58.2296,42000.0
2013-10-11 14:55:00,76.5,76.5,76.47,76.5,51900.0,58.2372,58.2372,58.2144,58.2372,51900.0
2013-10-11 15:00:00,76.5,76.5,76.43,76.47,66000.0,58.2372,58.2372,58.1839,58.2144,66000.0
2013-10-11 15:05:00,76.47,76.49,76.45,76.45,65200.0,58.2144,58.2296,58.1991,58.1991,65200.0
2013-10-11 15:10:00,76.45,76.45,76.39,76.4,77300.0,58.1991,58.1991,58.1535,58.1611,77300.0
2013-10-11 15:15:00,76.41,76.42,76.33,76.34,64800.0,58.1687,58.1763,58.1078,58.1154,64800.0
2013-10-11 15:20:00,76.36,76.36,76.32,76.34,57000.0,58.1306,58.1306,58.1002,58.1154,57000.0
2013-10-11 15:25:00,76.34,76.35,76.31,76.34,78500.0,58.1154,58.123,58.0926,58.1154,78500.0
2013-10-11 15:30:00,76.34,76.4,76.34,76.37,139800.0,58.1154,58.1611,58.1154,58.1382,139800.0
2013-10-11 15:35:00,76.38,76.39,76.27,76.27,119100.0,58.1458,58.1535,58.0621,58.0621,119100.0
2013-10-11 15:40:00,76.28,76.32,76.26,76.27,122200.0,58.0697,58.1002,58.0545,58.0621,122200.0
2013-10-11 15:45:00,76.27,76.27,76.14,76.17,174400.0,58.0621,58.0621,57.9631,57.986,174400.0
2013-10-11 15:50:00,76.17,76.26,76.12,76.22,213100.0,57.986,58.0545,57.9479,58.024,213100.0
2013-10-11 15:55:00,76.23,76.32,76.18,76.31,574800.0,58.0316,58.1002,57.9936,58.0926,574800.0
2013-10-14 09:30:00,75.74,76.15,75.59,76.01,147500.0,57.6586,57.9707,57.5444,57.8642,147500.0
2013-10-14 09:35:00,76.04,76.25,76.01,76.19,80500.0,57.887,58.0469,57.8642,58.0012,80500.0
2013-10-14 09:40:00,76.19,76.21,76.08,76.16,55600.0,58.0012,58.0164,57.9175,57.9784,55600.0
2013-10-14 09:45:00,76.17,76.2,76.05,76.05,43800.0,57.986,58.0088,57.8946,57.8946,43800.0
2013-10-14 09:50:00,76.06,76.2,76.05,76.15,40700.0,57.9022,58.0088,57.8946,57.9707,40700.0
2013-10-14 09:55:00,76.15,76.17,75.96,76.0,74800.0,57.9707,57.986,57.8261,57.8566,74800.0
2013-10-14 10:00:00,75.99,76.0,75.82,75.83,57500.0,57.8489,57.8566,57.7195,57.7271,57500.0
2013-10-14 10:05:00,75.83,75.92,75.83,75.92,76800.0,57.7271,57.7957,57.7271,57.7957,76800.0
2013-10-14 10:10:00,75.91,75.97,75.86,75.95,30900.0,57.788,57.8337,57.75,57.8185,30900.0
2013-10-14 10:15:00,75.96,76.02,75.93,75.93,55100.0,57.8261,57.8718,57.8033,57.8033,55100.0
2013-10-14 10:20:00,75.92,76.0,75.92,75.98,33700.0,57.7957,57.8566,57.7957,57.8413,33700.0
2013-10-14 10:25:00,75.99,76.01,75.95,76.0,77700.0,57.8489,57.8642,57.8185,57.8566,77700.0
2013-10-14 10:30:00,76.0,76.01,75.98,76.0,69600.0,57.8566,57.8642,57.8413,57.8566,69600.0
2013-10-14 10:35:00,76.0,76.02,75.98,75.98,38500.0,57.8566,57.8718,57.8413,57.8413,38500.0
2013-10-14 10:40:00,75.97,75.97,75.84,75.84,92100.0,57.8337,57.8337,57.7348,57.7348,92100.0
2013-10-14 10:45:00,75.84,75.91,75.81,75.89,33000.0,57.7348,57.788,57.7119,57.7728,33000.0
2013-10-14 10:50:00,75.89,75.9,75.78,75.78,48000.0,57.7728,57.7804,57.6891,57.6891,48000.0
2013-10-14 10:55:00,75.78,75.87,75.77,75.86,27700.0,57.6891,57.7576,57.6815,57.75,27700.0
2013-10-14 11:00:00,75.85,75.87,75.82,75.85,48600.0,57.7424,57.7576,57.7195,57.7424,48600.0
2013-10-14 11:05:00,75.85,75.87,75.82,75.87,22300.0,57.7424,57.7576,57.7195,57.7576,22300.0
2013-10-14 11:10:00,75.87,75.96,75.87,75.96,21800.0,57.7576,57.8261,57.7576,57.8261,21800.0
2013-10-14 11:15:00,75.96,76.01,75.94,76.01,23300.0,57.8261,57.8642,57.8109,57.8642,23300.0
2013-10-14 11:20:00,76.01,76.03,75.98,76.02,29400.0,57.8642,57.8794,57.8413,57.8718,29400.0
2013-10-14 11:25:00,76.03,76.07,76.02,76.07,19200.0,57.8794,57.9098,57.8718,57.9098,19200.0
2013-10-14 11:30:00,76.07,76.17,76.07,76.16,36000.0,57.9098,57.986,57.9098,57.9784,36000.0
2013-10-14 11:35:00,76.15,76.27,76.15,76.26,29300.0,57.9707,58.0621,57.9707,58.0545,29300.0
2013-10-14 11:40:00,76.26,76.34,76.25,76.33,37000.0,58.0545,58.1154,58.0469,58.1078,37000.0
2013-10-14 11:45:00,76.33,76.39,76.31,76.38,32600.0,58.1078,58.1535,58.0926,58.1458,32600.0
2013-10-14 11:50:00,76.39,76.44,76.37,76.37,46900.0,58.1535,58.1915,58.1382,58.1382,46900.0
2013-10-14 11:55:00,76.36,76.42,76.34,76.39,35800.0,58.1306,58.1763,58.1154,58.1535,35800.0
2013-10-14 12:00:00,76.38,76.4,76.37,76.39,28700.0,58.1458,58.1611,58.1382,58.1535,28700.0
2013-10-14 12:05:00,76.38,76.39,76.28,76.28,26300.0,58.1458,58.1535,58.0697,58.0697,26300.0
2013-10-14 12:10:00,76.28,76.3,76.23,76.27,25200.0,58.0697,58.0849,58.0316,58.0621,25200.0
2013-10-14 12:15:00,76.27,76.31,76.27,76.31,18000.0,58.0621,58.0926,58.0621,58.0926,18000.0
2013-10-14 12:20:00,76.31,76.32,76.29,76.29,18000.0,58.0926,58.1002,58.0773,58.0773,18000.0
2013-10-14 12:25:00,76.3,76.32,76.27,76.29,24800.0,58.0849,58.1002,58.0621,58.0773,24800.0
2013-10-14 12:30:00,76.29,76.3,76.27,76.29,18400.0,58.0773,58.0849,58.0621,58.0773,18400.0
2013-10-14 12:35:00,76.29,76.36,76.28,76.34,31100.0,58.0773,58.1306,58.0697,58.1154,31100.0
2013-10-14 12:40:00,76.34,76.34,76.25,76.27,33800.0,58.1154,58.1154,58.0469,58.0621,33800.0
2013-10-14 12:45:00,76.27,76.28,76.23,76.26,41700.0,58.0621,58.0697,58.0316,58.0545,41700.0
2013-10-14 12:50:00,76.26,76.29,76.26,76.27,36600.0,58.0545,58.0773,58.0545,58.0621,36600.0
2013-10-14 12:55:00,76.26,76.28,76.25,76.27,19500.0,58.0545,58.0697,58.0469,58.0621,19500.0
2013-10-14 13:00:00,76.27,76.29,76.24,76.25,35500.0,58.0621,58.0773,58.0393,58.0469,35500.0
2013-10-14 13:05:00,76.25,76.31,76.25,76.3,41700.0,58.0469,58.0926,58.0469,58.0849,41700.0
2013-10-14 13:10:00,76.29,76.43,76.29,76.4,58200.0,58.0773,58.1839,58.0773,58.1611,58200.0
2013-10-14 13:15:00,76.41,76.42,76.36,76.39,41700.0,58.1687,58.1763,58.1306,58.1535,41700.0
2013-10-14 13:20:00,76.39,76.42,76.38,76.4,37400.0,58.1535,58.1763,58.1458,58.1611,37400.0
2013-10-14 13:25:00,76.41,76.42,76.37,76.39,24500.0,58.1687,58.1763,58.1382,58.1535,24500.0
2013-10-14 13:30:00,76.38,76.42,76.36,76.41,23900.0,58.1458,58.1763,58.1306,58.1687,23900.0
2013-10-14 13:35:00,76.42,76.43,76.39,76.42,22400.0,58.1763,58.1839,58.1535,58.1763,22400.0
2013-10-14 13:40:00,76.42,76.45,76.41,76.43,39300.0,58.1763,58.1991,58.1687,58.1839,39300.0
2013-10-14 13:45:00,76.43,76.46,76.42,76.43,22300.0,58.1839,58.2067,58.1763,58.1839,22300.0
2013-10-14 13:50:00,76.42,76.45,76.37,76.39,43700.0,58.1763,58.1991,58.1382,58.1535,43700.0
2013-10-14 13:55:00,76.39,76.44,76.38,76.42,22100.0,58.1535,58.1915,58.1458,58.1763,22100.0
2013-10-14 14:00:00,76.43,76.5,76.42,76.48,33800.0,58.1839,58.2372,58.1763,58.222,33800.0
2013-10-14 14:05:00,76.49,76.52,76.44,76.44,124800.0,58.2296,58.2524,58.1915,58.1915,124800.0
2013-10-14 14:10:00,76.45,76.48,76.41,76.44,21100.0,58.1991,58.222,58.1687,58.1915,21100.0
2013-10-14 14:15:00,76.44,76.46,76.41,76.46,47200.0,58.1915,58.2067,58.1687,58.2067,47200.0
2013-10-14 14:20:00,76.46,76.5,76.42,76.43,23300.0,58.2067,58.2372,58.1763,58.1839,23300.0
2013-10-14 14:25:00,76.43,76.43,76.39,76.4,18900.0,58.1839,58.1839,58.1535,58.1611,18900.0
2013-10-14 14:30:00,76.4,76.43,76.38,76.41,31600.0,58.1611,58.1839,58.1458,58.1687,31600.0
2013-10-14 14:35:00,76.41,76.43,76.36,76.37,43500.0,58.1687,58.1839,58.1306,58.1382,43500.0
2013-10-14 14:40:00,76.36,76.39,76.19,76.19,116200.0,58.1306,58.1535,58.0012,58.0012,116200.0
2013-10-14 14:45:00,76.19,76.27,76.16,76.26,67100.0,58.0012,58.0621,57.9784,58.0545,67100.0
2013-10-14 14:50:00,76.26,76.27,76.2,76.21,28800.0,58.0545,58.0621,58.0088,58.0164,28800.0
2013-10-14 14:55:00,76.21,76.22,76.17,76.18,57100.0,58.0164,58.024,57.986,57.9936,57100.0
2013-10-14 15:00:00,76.19,76.27,76.16,76.27,54400.0,58.0012,58.0621,57.9784,58.0621,54400.0
2013-10-14 15:05:00,76.28,76.43,76.26,76.43,76900.0,58.0697,58.1839,58.0545,58.1839,76900.0
2013-10-14 15:10:00,76.42,76.49,76.39,76.47,50200.0,58.1763,58.2296,58.1535,58.2144,50200.0
2013-10-14 15:15:00,76.47,76.49,76.39,76.4,31400.0,58.2144,58.2296,58.1535,58.1611,31400.0
2013-10-14 15:20:00,76.4,76.41,76.36,76.38,51000.0,58.1611,58.1687,58.1306,58.1458,51000.0
2013-10-14 15:25:00,76.37,76.38,76.27,76.31,75200.0,58.1382,58.1458,58.0621,58.0926,75200.0
2013-10-14 15:30:00,76.32,76.4,76.31,76.35,47300.0,58.1002,58.1611,58.0926,58.123,47300.0
2013-10-14 15:35:00,76.35,76.36,76.27,76.3,50700.0,58.123,58.1306,58.0621,58.0849,50700.0
2013-10-14 15:40:00,76.3,76.34,76.28,76.33,67200.0,58.0849,58.1154,58.0697,58.1078,67200.0
2013-10-14 15:45:00,76.33,76.34,76.19,76.22,100300.0,58.1078,58.1154,58.0012,58.024,100300.0
2013-10-14 15:50:00,76.22,76.26,76.2,76.26,112600.0,58.024,58.0545,58.0088,58.0545,112600.0
2013-10-14 15:55:00,76.25,76.4,76.24,76.35,199400.0,58.0469,58.1611,58.0393,58.123,199400.0
2013-10-15 09:30:00,76.14,76.24,75.88,75.96,174000.0,57.9631,58.0393,57.7652,57.8261,174000.0
2013-10-15 09:35:00,75.96,76.0,75.66,75.83,84200.0,57.8261,57.8566,57.5977,57.7271,84200.0
2013-10-15 09:40:00,75.84,75.95,75.55,75.6,132600.0,57.7348,57.8185,57.514,57.552,132600.0
2013-10-15 09:45:00,75.6,75.66,75.51,75.64,182200.0,57.552,57.5977,57.4835,57.5825,182200.0
2013-10-15 09:50:00,75.63,75.77,75.58,75.6,79700.0,57.5749,57.6815,57.5368,57.552,79700.0
2013-10-15 09:55:00,75.59,75.73,75.56,75.69,85900.0,57.5444,57.651,57.5216,57.6206,85900.0
2013-10-15 10:00:00,75.69,75.77,75.65,75.68,71000.0,57.6206,57.6815,57.5901,57.613,71000.0
2013-10-15 10:05:00,75.69,75.79,75.63,75.75,42500.0,57.6206,57.6967,57.5749,57.6662,42500.0
2013-10-15 10:10:00,75.75,75.92,75.74,75.91,95700.0,57.6662,57.7957,57.6586,57.788,95700.0
2013-10-15 10:15:00,75.91,76.04,75.91,75.93,65200.0,57.788,57.887,57.788,57.8033,65200.0
2013-10-15 10:20:00,75.93,75.97,75.88,75.93,73900.0,57.8033,57.8337,57.7652,57.8033,73900.0
2013-10-15 10:25:00,75.92,75.94,75.83,75.86,41600.0,57.7957,57.8109,57.7271,57.75,41600.0
2013-10-15 10:30:00,75.86,75.9,75.83,75.88,44000.0,57.75,57.7804,57.7271,57.7652,44000.0
2013-10-15 10:35:00,75.88,75.91,75.88,75.89,55900.0,57.7652,57.788,57.7652,57.7728,55900.0
2013-10-15 10:40:00,75.9,75.9,75.66,75.73,75400.0,57.7804,57.7804,57.5977,57.651,75400.0
2013-10-15 10:45:00,75.72,75.74,75.61,75.61,60200.0,57.6434,57.6586,57.5597,57.5597,60200.0
2013-10-15 10:50:00,75.62,75.65,75.56,75.63,42200.0,57.5673,57.5901,57.5216,57.5749,42200.0
2013-10-15 10:55:00,75.64,75.7,75.6,75.66,79100.0,57.5825,57.6282,57.552,57.5977,79100.0
2013-10-15 11:00:00,75.66,75.79,75.6,75.72,44600.0,57.5977,57.6967,57.552,57.6434,44600.0
2013-10-15 11:05:00,75.73,75.75,75.64,75.67,50200.0,57.651,57.6662,57.5825,57.6053,50200.0
2013-10-15 11:10:00,75.66,75.88,75.6,75.81,85100.0,57.5977,57.7652,57.552,57.7119,85100.0
2013-10-15 11:15:00,75.79,75.85,75.77,75.82,29600.0,57.6967,57.7424,57.6815,57.7195,29600.0
2013-10-15 11:20:00,75.82,75.88,75.79,75.8,176300.0,57.7195,57.7652,57.6967,57.7043,176300.0
2013-10-15 11:25:00,75.79,75.83,75.76,75.78,28600.0,57.6967,57.7271,57.6739,57.6891,28600.0
2013-10-15 11:30:00,75.78,75.8,75.72,75.73,46800.0,57.6891,57.7043,57.6434,57.651,46800.0
2013-10-15 11:35:00,75.72,75.74,75.59,75.61,49800.0,57.6434,57.6586,57.5444,57.5597,49800.0
2013-10-15 11:40:00,75.62,75.7,75.58,75.66,71500.0,57.5673,57.6282,57.5368,57.5977,71500.0
2013-10-15 11:45:00,75.66,75.68,75.54,75.66,51600.0,57.5977,57.613,57.5064,57.5977,51600.0
2013-10-15 11:50:00,75.67,75.78,75.67,75.77,22000.0,57.6053,57.6891,57.6053,57.6815,22000.0
2013-10-15 11:55:00,75.77,75.79,75.73,75.75,37400.0,57.6815,57.6967,57.651,57.6662,37400.0
2013-10-15 12:00:00,75.75,75.75,75.65,75.7,23800.0,57.6662,57.6662,57.5901,57.6282,23800.0
2013-10-15 12:05:00,75.7,75.77,75.66,75.75,32300.0,57.6282,57.6815,57.5977,57.6662,32300.0
2013-10-15 12:10:00,75.75,75.77,75.7,75.71,29400.0,57.6662,57.6815,57.6282,57.6358,29400.0
2013-10-15 12:15:00,75.71,75.72,75.64,75.68,34100.0,57.6358,57.6434,57.5825,57.613,34100.0
2013-10-15 12:20:00,75.69,75.74,75.67,75.72,45300.0,57.6206,57.6586,57.6053,57.6434,45300.0
2013-10-15 12:25:00,75.73,75.77,75.71,75.72,23000.0,57.651,57.6815,57.6358,57.6434,23000.0
2013-10-15 12:30:00,75.73,75.74,75.66,75.74,28200.0,57.651,57.6586,57.5977,57.6586,28200.0
2013-10-15 12:35:00,75.74,75.75,75.68,75.68,27000.0,57.6586,57.6662,57.613,57.613,27000.0
2013-10-15 12:40:00,75.67,75.68,75.63,75.66,65000.0,57.6053,57.613,57.5749,57.5977,65000.0
2013-10-15 12:45:00,75.67,75.72,75.67,75.71,21200.0,57.6053,57.6434,57.6053,57.6358,21200.0
2013-10-15 12:50:00,75.71,75.73,75.7,75.72,18000.0,57.6358,57.651,57.6282,57.6434,18000.0
2013-10-15 12:55:00,75.72,75.72,75.67,75.69,29000.0,57.6434,57.6434,57.6053,57.6206,29000.0
2013-10-15 13:00:00,75.69,75.7,75.6,75.6,25800.0,57.6206,57.6282,57.552,57.552,25800.0
2013-10-15 13:05:00,75.6,75.61,75.55,75.59,36700.0,57.552,57.5597,57.514,57.5444,36700.0
2013-10-15 13:10:00,75.59,75.63,75.58,75.61,58800.0,57.5444,57.5749,57.5368,57.5597,58800.0
2013-10-15 13:15:00,75.61,75.61,75.55,75.6,32600.0,57.5597,57.5597,57.514,57.552,32600.0
2013-10-15 13:20:00,75.6,75.6,75.55,75.55,38100.0,57.552,57.552,57.514,57.514,38100.0
2013-10-15 13:25:00,75.55,75.57,75.53,75.54,46900.0,57.514,57.5292,57.4988,57.5064,46900.0
2013-10-15 13:30:00,75.55,75.59,75.54,75.58,44500.0,57.514,57.5444,57.5064,57.5368,44500.0
2013-10-15 13:35:00,75.58,75.59,75.55,75.59,26000.0,57.5368,57.5444,57.514,57.5444,26000.0
2013-10-15 13:40:00,75.59,75.6,75.55,75.55,67600.0,57.5444,57.552,57.514,57.514,67600.0
2013-10-15 13:45:00,75.56,75.59,75.52,75.57,86700.0,57.5216,57.5444,57.4911,57.5292,86700.0
2013-10-15 13:50:00,75.58,75.64,75.58,75.63,19500.0,57.5368,57.5825,57.5368,57.5749,19500.0
2013-10-15 13:55:00,75.63,75.66,75.62,75.66,23500.0,57.5749,57.5977,57.5673,57.5977,23500.0
2013-10-15 14:00:00,75.66,75.7,75.65,75.67,36200.0,57.5977,57.6282,57.5901,57.6053,36200.0
2013-10-15 14:05:00,75.67,75.69,75.65,75.66,24700.0,57.6053,57.6206,57.5901,57.5977,24700.0
2013-10-15 14:10:00,75.66,75.68,75.57,75.57,59400.0,57.5977,57.613,57.5292,57.5292,59400.0
2013-10-15 14:15:00,75.58,75.59,75.54,75.55,36500.0,57.5368,57.5444,57.5064,57.514,36500.0
2013-10-15 14:20:00,75.56,75.57,75.34,75.41,127700.0,57.5216,57.5292,57.3541,57.4074,127700.0
2013-10-15 14:25:00,75.41,75.47,75.31,75.35,94000.0,57.4074,57.4531,57.3313,57.3617,94000.0
2013-10-15 14:30:00,75.33,75.36,75.26,75.29,68100.0,57.3465,57.3693,57.2932,57.3161,68100.0
2013-10-15 14:35:00,75.29,75.29,75.09,75.24,181200.0,57.3161,57.3161,57.1638,57.278,181200.0
2013-10-15 14:40:00,75.23,75.31,75.11,75.28,102900.0,57.2704,57.3313,57.179,57.3084,102900.0
2013-10-15 14:45:00,75.28,75.29,75.14,75.28,155600.0,57.3084,57.3161,57.2019,57.3084,155600.0
2013-10-15 14:50:00,75.27,75.4,75.27,75.33,63500.0,57.3008,57.3998,57.3008,57.3465,63500.0
2013-10-15 14:55:00,75.32,75.35,75.28,75.29,84300.0,57.3389,57.3617,57.3084,57.3161,84300.0
2013-10-15 15:00:00,75.29,75.34,75.24,75.28,137400.0,57.3161,57.3541,57.278,57.3084,137400.0
2013-10-15 15:05:00,75.29,75.5,75.25,75.5,105400.0,57.3161,57.4759,57.2856,57.4759,105400.0
2013-10-15 15:10:00,75.49,75.59,75.48,75.55,73900.0,57.4683,57.5444,57.4607,57.514,73900.0
2013-10-15 15:15:00,75.55,75.55,75.45,75.49,63500.0,57.514,57.514,57.4379,57.4683,63500.0
2013-10-15 15:20:00,75.49,75.49,75.4,75.41,100900.0,57.4683,57.4683,57.3998,57.4074,100900.0
2013-10-15 15:25:00,75.42,75.42,75.37,75.4,96500.0,57.415,57.415,57.377,57.3998,96500.0
2013-10-15 15:30:00,75.4,75.4,75.29,75.35,106200.0,57.3998,57.3998,57.3161,57.3617,106200.0
2013-10-15 15:35:00,75.34,75.36,75.27,75.29,110100.0,57.3541,57.3693,57.3008,57.3161,110100.0
2013-10-15 15:40:00,75.29,75.29,75.19,75.2,171900.0,57.3161,57.3161,57.2399,57.2475,171900.0
2013-10-15 15:45:00,75.22,75.28,75.2,75.26,174100.0,57.2628,57.3084,57.2475,57.2932,174100.0
2013-10-15 15:50:00,75.26,75.29,75.2,75.28,189500.0,57.2932,57.3161,57.2475,57.3084,189500.0
2013-10-15 15:55:00,75.28,75.3,75.19,75.2,290600.0,57.3084,57.3237,57.2399,57.2475,290600.0
2013-10-16 09:30:00,75.44,75.59,74.83,74.95,305200.0,57.4302,57.5444,56.9659,57.0572,305200.0
2013-10-16 09:35:00,74.95,74.96,74.57,74.96,229500.0,57.0572,57.0648,56.7679,57.0648,229500.0
2013-10-16 09:40:00,74.94,74.98,74.78,74.85,232600.0,57.0496,57.0801,56.9278,56.9811,232600.0
2013-10-16 09:45:00,74.85,74.87,74.7,74.73,387100.0,56.9811,56.9963,56.8669,56.8897,387100.0
2013-10-16 09:50:00,74.71,75.18,74.61,75.16,217400.0,56.8745,57.2323,56.7984,57.2171,217400.0
2013-10-16 09:55:00,75.16,75.52,75.15,75.35,249200.0,57.2171,57.4911,57.2095,57.3617,249200.0
2013-10-16 10:00:00,75.34,75.45,75.24,75.29,240500.0,57.3541,57.4379,57.278,57.3161,240500.0
2013-10-16 10:05:00,75.29,75.3,75.14,75.18,239000.0,57.3161,57.3237,57.2019,57.2323,239000.0
2013-10-16 10:10:00,75.18,75.25,75.07,75.13,189900.0,57.2323,57.2856,57.1486,57.1943,189900.0
2013-10-16 10:15:00,75.13,75.18,75.01,75.04,153800.0,57.1943,57.2323,57.1029,57.1257,153800.0
2013-10-16 10:20:00,75.04,75.17,74.99,75.12,170400.0,57.1257,57.2247,57.0877,57.1866,170400.0
2013-10-16 10:25:00,75.12,75.17,75.05,75.08,182800.0,57.1866,57.2247,57.1334,57.1562,182800.0
2013-10-16 10:30:00,75.09,75.12,75.03,75.1,130900.0,57.1638,57.1866,57.1181,57.1714,130900.0
2013-10-16 10:35:00,75.1,75.11,75.03,75.03,118400.0,57.1714,57.179,57.1181,57.1181,118400.0
2013-10-16 10:40:00,75.03,75.05,74.97,74.98,158800.0,57.1181,57.1334,57.0724,57.0801,158800.0
2013-10-16 10:45:00,74.97,75.14,74.92,75.12,245900.0,57.0724,57.2019,57.0344,57.1866,245900.0
2013-10-16 10:50:00,75.12,75.12,75.08,75.1,136800.0,57.1866,57.1866,57.1562,57.1714,136800.0
2013-10-16 10:55:00,75.1,75.36,75.1,75.35,167300.0,57.1714,57.3693,57.1714,57.3617,167300.0
2013-10-16 11:00:00,75.35,75.45,75.34,75.42,98600.0,57.3617,57.4379,57.3541,57.415,98600.0
2013-10-16 11:05:00,75.42,75.5,75.39,75.45,110200.0,57.415,57.4759,57.3922,57.4379,110200.0
2013-10-16 11:10:00,75.46,75.54,75.45,75.54,86900.0,57.4455,57.5064,57.4379,57.5064,86900.0
2013-10-16 11:15:00,75.53,75.54,75.44,75.45,50900.0,57.4988,57.5064,57.4302,57.4379,50900.0
2013-10-16 11:20:00,75.46,75.54,75.41,75.43,73600.0,57.4455,57.5064,57.4074,57.4226,73600.0
2013-10-16 11:25:00,75.44,75.46,75.26,75.29,97000.0,57.4302,57.4455,57.2932,57.3161,97000.0
2013-10-16 11:30:00,75.3,75.31,75.26,75.28,71600.0,57.3237,57.3313,57.2932,57.3084,71600.0
2013-10-16 11:35:00,75.28,75.33,75.26,75.31,110100.0,57.3084,57.3465,57.2932,57.3313,110100.0
2013-10-16 11:40:00,75.32,75.5,75.31,75.49,69200.0,57.3389,57.4759,57.3313,57.4683,69200.0
2013-10-16 11:45:00,75.49,75.5,75.39,75.41,105200.0,57.4683,57.4759,57.3922,57.4074,105200.0
2013-10-16 11:50:00,75.41,75.43,75.37,75.4,39700.0,57.4074,57.4226,57.377,57.3998,39700.0
2013-10-16 11:55:00,75.4,75.41,75.33,75.4,29100.0,57.3998,57.4074,57.3465,57.3998,29100.0
2013-10-16 12:00:00,75.4,75.41,75.37,75.37,28100.0,57.3998,57.4074,57.377,57.377,28100.0
2013-10-16 12:05:00,75.38,75.41,75.36,75.39,52900.0,57.3846,57.4074,57.3693,57.3922,52900.0
2013-10-16 12:10:00,75.39,75.4,75.29,75.3,65000.0,57.3922,57.3998,57.3161,57.3237,65000.0
2013-10-16 12:15:00,75.31,75.38,75.28,75.33,56500.0,57.3313,57.3846,57.3084,57.3465,56500.0
2013-10-16 12:20:00,75.33,75.33,75.2,75.22,53900.0,57.3465,57.3465,57.2475,57.2628,53900.0
2013-10-16 12:25:00,75.2,75.27,75.12,75.14,120000.0,57.2475,57.3008,57.1866,57.2019,120000.0
2013-10-16 12:30:00,75.14,75.23,75.03,75.19,87100.0,57.2019,57.2704,57.1181,57.2399,87100.0
2013-10-16 12:35:00,75.19,75.26,75.16,75.25,50200.0,57.2399,57.2932,57.2171,57.2856,50200.0
2013-10-16 12:40:00,75.26,75.28,75.23,75.27,46200.0,57.2932,57.3084,57.2704,57.3008,46200.0
2013-10-16 12:45:00,75.27,75.28,75.26,75.27,31800.0,57.3008,57.3084,57.2932,57.3008,31800.0
2013-10-16 12:50:00,75.27,75.28,75.26,75.27,25600.0,57.3008,57.3084,57.2932,57.3008,25600.0
2013-10-16 12:55:00,75.27,75.28,75.23,75.26,28300.0,57.3008,57.3084,57.2704,57.2932,28300.0
2013-10-16 13:00:00,75.27,75.28,75.25,75.27,25300.0,57.3008,57.3084,57.2856,57.3008,25300.0
2013-10-16 13:05:00,75.27,75.29,75.19,75.19,48000.0,57.3008,57.3161,57.2399,57.2399,48000.0
2013-10-16 13:10:00,75.19,75.21,75.17,75.2,38400.0,57.2399,57.2552,57.2247,57.2475,38400.0
2013-10-16 13:15:00,75.2,75.22,75.19,75.22,44300.0,57.2475,57.2628,57.2399,57.2628,44300.0
2013-10-16 13:20:00,75.22,75.25,75.21,75.21,22500.0,57.2628,57.2856,57.2552,57.2552,22500.0
2013-10-16 13:25:00,75.22,75.38,75.21,75.38,39600.0,57.2628,57.3846,57.2552,57.3846,39600.0
2013-10-16 13:30:00,75.38,75.38,75.26,75.27,58600.0,57.3846,57.3846,57.2932,57.3008,58600.0
2013-10-16 13:35:00,75.27,75.28,75.26,75.28,47900.0,57.3008,57.3084,57.2932,57.3084,47900.0
2013-10-16 13:40:00,75.28,75.28,75.25,75.26,50900.0,57.3084,57.3084,57.2856,57.2932,50900.0
2013-10-16 13:45:00,75.27,75.29,75.23,75.23,50800.0,57.3008,57.3161,57.2704,57.2704,50800.0
2013-10-16 13:50:00,75.23,75.24,75.14,75.14,83000.0,57.2704,57.278,57.2019,57.2019,83000.0
2013-10-16 13:55:00,75.14,75.14,75.09,75.11,53300.0,57.2019,57.2019,57.1638,57.179,53300.0
2013-10-16 14:00:00,75.11,75.16,75.11,75.13,70900.0,57.179,57.2171,57.179,57.1943,70900.0
2013-10-16 14:05:00,75.13,75.23,75.13,75.21,41000.0,57.1943,57.2704,57.1943,57.2552,41000.0
2013-10-16 14:10:00,75.21,75.28,75.21,75.28,37700.0,57.2552,57.3084,57.2552,57.3084,37700.0
2013-10-16 14:15:00,75.28,75.28,75.22,75.24,66900.0,57.3084,57.3084,57.2628,57.278,66900.0
2013-10-16 14:20:00,75.23,75.24,75.13,75.14,78900.0,57.2704,57.278,57.1943,57.2019,78900.0
2013-10-16 14:25:00,75.15,75.15,75.04,75.05,70800.0,57.2095,57.2095,57.1257,57.1334,70800.0
2013-10-16 14:30:00,75.05,75.08,75.03,75.05,107200.0,57.1334,57.1562,57.1181,57.1334,107200.0
2013-10-16 14:35:00,75.04,75.05,75.0,75.01,93500.0,57.1257,57.1334,57.0953,57.1029,93500.0
2013-10-16 14:40:00,75.0,75.03,74.97,74.99,98900.0,57.0953,57.1181,57.0724,57.0877,98900.0
2013-10-16 14:45:00,74.99,75.03,74.94,75.02,92000.0,57.0877,57.1181,57.0496,57.1105,92000.0
2013-10-16 14:50:00,75.01,75.03,74.97,74.99,67100.0,57.1029,57.1181,57.0724,57.0877,67100.0
2013-10-16 14:55:00,75.0,75.09,75.0,75.09,28600.0,57.0953,57.1638,57.0953,57.1638,28600.0
2013-10-16 15:00:00,75.08,75.08,75.0,75.04,66500.0,57.1562,57.1562,57.0953,57.1257,66500.0
2013-10-16 15:05:00,75.04,75.1,75.03,75.08,94800.0,57.1257,57.1714,57.1181,57.1562,94800.0
2013-10-16 15:10:00,75.07,75.08,75.01,75.05,108200.0,57.1486,57.1562,57.1029,57.1334,108200.0
2013-10-16 15:15:00,75.05,75.09,75.04,75.08,67700.0,57.1334,57.1638,57.1257,57.1562,67700.0
2013-10-16 15:20:00,75.08,75.09,75.04,75.07,50700.0,57.1562,57.1638,57.1257,57.1486,50700.0
2013-10-16 15:25:00,75.06,75.08,74.99,74.99,101300.0,57.141,57.1562,57.0877,57.0877,101300.0
2013-10-16 15:30:00,74.98,75.01,74.96,74.98,109700.0,57.0801,57.1029,57.0648,57.0801,109700.0
2013-10-16 15:35:00,74.98,74.99,74.9,74.91,145000.0,57.0801,57.0877,57.0192,57.0268,145000.0
2013-10-16 15:40:00,74.91,74.98,74.9,74.97,91700.0,57.0268,57.0801,57.0192,57.0724,91700.0
2013-10-16 15:45:00,74.98,75.0,74.92,74.95,371700.0,57.0801,57.0953,57.0344,57.0572,371700.0
2013-10-16 15:50:00,74.95,75.01,74.94,74.98,881700.0,57.0572,57.1029,57.0496,57.0801,881700.0
2013-10-16 15:55:00,74.99,75.01,74.92,74.94,874100.0,57.0877,57.1029,57.0344,57.0496,874100.0
2013-10-17 09:30:00,74.5,75.0,74.5,74.98,143300.0,56.7147,57.0953,56.7147,57.0801,143300.0
2013-10-17 09:35:00,75.0,75.0,74.8,74.89,99100.0,57.0953,57.0953,56.943,57.0115,99100.0
2013-10-17 09:40:00,74.9,75.06,74.9,75.05,159300.0,57.0192,57.141,57.0192,57.1334,159300.0
2013-10-17 09:45:00,75.04,75.06,74.96,74.97,184900.0,57.1257,57.141,57.0648,57.0724,184900.0
2013-10-17 09:50:00,74.97,74.97,74.85,74.87,59400.0,57.0724,57.0724,56.9811,56.9963,59400.0
2013-10-17 09:55:00,74.86,74.9,74.78,74.8,48600.0,56.9887,57.0192,56.9278,56.943,48600.0
2013-10-17 10:00:00,74.8,74.84,74.76,74.78,65000.0,56.943,56.9735,56.9126,56.9278,65000.0
2013-10-17 10:05:00,74.78,74.9,74.77,74.78,125600.0,56.9278,57.0192,56.9202,56.9278,125600.0
2013-10-17 10:10:00,74.78,74.8,74.72,74.76,98400.0,56.9278,56.943,56.8821,56.9126,98400.0
2013-10-17 10:15:00,74.77,74.84,74.77,74.79,66600.0,56.9202,56.9735,56.9202,56.9354,66600.0
2013-10-17 10:20:00,74.8,74.84,74.79,74.84,67300.0,56.943,56.9735,56.9354,56.9735,67300.0
2013-10-17 10:25:00,74.83,74.85,74.79,74.81,103300.0,56.9659,56.9811,56.9354,56.9506,103300.0
2013-10-17 10:30:00,74.81,74.88,74.79,74.85,136700.0,56.9506,57.0039,56.9354,56.9811,136700.0
2013-10-17 10:35:00,74.85,74.97,74.84,74.95,83900.0,56.9811,57.0724,56.9735,57.0572,83900.0
2013-10-17 10:40:00,74.95,75.02,74.95,75.02,60700.0,57.0572,57.1105,57.0572,57.1105,60700.0
2013-10-17 10:45:00,75.02,75.13,75.01,75.11,65800.0,57.1105,57.1943,57.1029,57.179,65800.0
2013-10-17 10:50:00,75.1,75.17,75.09,75.16,42300.0,57.1714,57.2247,57.1638,57.2171,42300.0
2013-10-17 10:55:00,75.16,75.2,75.13,75.18,32300.0,57.2171,57.2475,57.1943,57.2323,32300.0
2013-10-17 11:00:00,75.18,75.24,75.15,75.21,45700.0,57.2323,57.278,57.2095,57.2552,45700.0
2013-10-17 11:05:00,75.22,75.32,75.2,75.31,120600.0,57.2628,57.3389,57.2475,57.3313,120600.0
2013-10-17 11:10:00,75.3,75.34,75.29,75.31,47700.0,57.3237,57.3541,57.3161,57.3313,47700.0
2013-10-17 11:15:00,75.31,75.32,75.26,75.28,74400.0,57.3313,57.3389,57.2932,57.3084,74400.0
2013-10-17 11:20:00,75.29,75.31,75.22,75.22,43800.0,57.3161,57.3313,57.2628,57.2628,43800.0
2013-10-17 11:25:00,75.23,75.23,75.16,75.18,76500.0,57.2704,57.2704,57.2171,57.2323,76500.0
2013-10-17 11:30:00,75.18,75.25,75.17,75.24,51700.0,57.2323,57.2856,57.2247,57.278,51700.0
2013-10-17 11:35:00,75.25,75.27,75.18,75.23,65600.0,57.2856,57.3008,57.2323,57.2704,65600.0
2013-10-17 11:40:00,75.23,75.32,75.22,75.32,68600.0,57.2704,57.3389,57.2628,57.3389,68600.0
2013-10-17 11:45:00,75.32,75.37,75.28,75.36,84600.0,57.3389,57.377,57.3084,57.3693,84600.0
2013-10-17 11:50:00,75.37,75.4,75.31,75.31,75000.0,57.377,57.3998,57.3313,57.3313,75000.0
2013-10-17 11:55:00,75.31,75.34,75.27,75.29,49300.0,57.3313,57.3541,57.3008,57.3161,49300.0
2013-10-17 12:00:00,75.3,75.33,75.29,75.3,41500.0,57.3237,57.3465,57.3161,57.3237,41500.0
2013-10-17 12:05:00,75.29,75.31,75.25,75.28,32700.0,57.3161,57.3313,57.2856,57.3084,32700.0
2013-10-17 12:10:00,75.29,75.35,75.28,75.3,75300.0,57.3161,57.3617,57.3084,57.3237,75300.0
2013-10-17 12:15:00,75.31,75.45,75.31,75.45,50800.0,57.3313,57.4379,57.3313,57.4379,50800.0
2013-10-17 12:20:00,75.44,75.48,75.42,75.45,46700.0,57.4302,57.4607,57.415,57.4379,46700.0
2013-10-17 12:25:00,75.44,75.51,75.44,75.5,72500.0,57.4302,57.4835,57.4302,57.4759,72500.0
2013-10-17 12:30:00,75.5,75.55,75.49,75.5,72300.0,57.4759,57.514,57.4683,57.4759,72300.0
2013-10-17 12:35:00,75.5,75.5,75.47,75.48,35000.0,57.4759,57.4759,57.4531,57.4607,35000.0
2013-10-17 12:40:00,75.48,75.55,75.47,75.55,45300.0,57.4607,57.514,57.4531,57.514,45300.0
2013-10-17 12:45:00,75.56,75.66,75.56,75.65,58100.0,57.5216,57.5977,57.5216,57.5901,58100.0
2013-10-17 12:50:00,75.65,75.77,75.65,75.76,52200.0,57.5901,57.6815,57.5901,57.6739,52200.0
2013-10-17 12:55:00,75.75,75.76,75.69,75.75,55700.0,57.6662,57.6739,57.6206,57.6662,55700.0
2013-10-17 13:00:00,75.75,75.76,75.64,75.67,37800.0,57.6662,57.6739,57.5825,57.6053,37800.0
2013-10-17 13:05:00,75.67,75.7,75.65,75.67,31400.0,57.6053,57.6282,57.5901,57.6053,31400.0
2013-10-17 13:10:00,75.67,75.67,75.63,75.64,29200.0,57.6053,57.6053,57.5749,57.5825,29200.0
2013-10-17 13:15:00,75.63,75.65,75.56,75.58,31600.0,57.5749,57.5901,57.5216,57.5368,31600.0
2013-10-17 13:20:00,75.58,75.59,75.51,75.51,43700.0,57.5368,57.5444,57.4835,57.4835,43700.0
2013-10-17 13:25:00,75.51,75.59,75.48,75.56,44600.0,57.4835,57.5444,57.4607,57.5216,44600.0
2013-10-17 13:30:00,75.56,75.63,75.55,75.61,72100.0,57.5216,57.5749,57.514,57.5597,72100.0
2013-10-17 13:35:00,75.62,75.67,75.62,75.66,19800.0,57.5673,57.6053,57.5673,57.5977,19800.0
2013-10-17 13:40:00,75.66,75.66,75.61,75.63,18100.0,57.5977,57.5977,57.5597,57.5749,18100.0
2013-10-17 13:45:00,75.63,75.66,75.6,75.62,25100.0,57.5749,57.5977,57.552,57.5673,25100.0
2013-10-17 13:50:00,75.62,75.62,75.58,75.62,31000.0,57.5673,57.5673,57.5368,57.5673,31000.0
2013-10-17 13:55:00,75.62,75.62,75.56,75.57,33700.0,57.5673,57.5673,57.5216,57.5292,33700.0
2013-10-17 14:00:00,75.56,75.58,75.54,75.56,31000.0,57.5216,57.5368,57.5064,57.5216,31000.0
2013-10-17 14:05:00,75.56,75.59,75.55,75.57,45800.0,57.5216,57.5444,57.514,57.5292,45800.0
2013-10-17 14:10:00,75.57,75.6,75.56,75.59,48200.0,57.5292,57.552,57.5216,57.5444,48200.0
2013-10-17 14:15:00,75.58,75.62,75.58,75.61,43600.0,57.5368,57.5673,57.5368,57.5597,43600.0
2013-10-17 14:20:00,75.61,75.62,75.55,75.6,57400.0,57.5597,57.5673,57.514,57.552,57400.0
2013-10-17 14:25:00,75.6,75.61,75.55,75.58,30900.0,57.552,57.5597,57.514,57.5368,30900.0
2013-10-17 14:30:00,75.59,75.65,75.59,75.64,24900.0,57.5444,57.5901,57.5444,57.5825,24900.0
2013-10-17 14:35:00,75.64,75.66,75.61,75.65,44200.0,57.5825,57.5977,57.5597,57.5901,44200.0
2013-10-17 14:40:00,75.65,75.67,75.6,75.65,51400.0,57.5901,57.6053,57.552,57.5901,51400.0
2013-10-17 14:45:00,75.63,75.64,75.57,75.58,39000.0,57.5749,57.5825,57.5292,57.5368,39000.0
2013-10-17 14:50:00,75.58,75.62,75.57,75.6,35000.0,57.5368,57.5673,57.5292,57.552,35000.0
2013-10-17 14:55:00,75.61,75.66,75.6,75.65,38300.0,57.5597,57.5977,57.552,57.5901,38300.0
2013-10-17 15:00:00,75.65,75.66,75.53,75.55,85000.0,57.5901,57.5977,57.4988,57.514,85000.0
2013-10-17 15:05:00,75.55,75.61,75.54,75.6,55300.0,57.514,57.5597,57.5064,57.552,55300.0
2013-10-17 15:10:00,75.6,75.65,75.57,75.65,58600.0,57.552,57.5901,57.5292,57.5901,58600.0
2013-10-17 15:15:00,75.65,75.67,75.61,75.65,59000.0,57.5901,57.6053,57.5597,57.5901,59000.0
2013-10-17 15:20:00,75.64,75.67,75.62,75.64,67600.0,57.5825,57.6053,57.5673,57.5825,67600.0
2013-10-17 15:25:00,75.65,75.69,75.63,75.67,70200.0,57.5901,57.6206,57.5749,57.6053,70200.0
2013-10-17 15:30:00,75.67,75.71,75.67,75.71,66700.0,57.6053,57.6358,57.6053,57.6358,66700.0
2013-10-17 15:35:00,75.72,75.73,75.62,75.65,128600.0,57.6434,57.651,57.5673,57.5901,128600.0
2013-10-17 15:40:00,75.65,75.68,75.63,75.64,136700.0,57.5901,57.613,57.5749,57.5825,136700.0
2013-10-17 15:45:00,75.65,75.78,75.63,75.77,369900.0,57.5901,57.6891,57.5749,57.6815,369900.0
2013-10-17 15:50:00,75.77,75.81,75.69,75.73,200900.0,57.6815,57.7119,57.6206,57.651,200900.0
2013-10-17 15:55:00,75.73,75.76,75.67,75.74,561300.0,57.651,57.6739,57.6053,57.6586,561300.0
2013-10-18 09:30:00,75.26,75.5,73.74,74.15,1616100.0,57.2932,57.4759,56.1361,56.4482,1616100.0
2013-10-18 09:35:00,74.15,74.79,74.13,74.71,610000.0,56.4482,56.9354,56.433,56.8745,610000.0
2013-10-18 09:40:00,74.71,74.78,74.6,74.65,354100.0,56.8745,56.9278,56.7908,56.8288,354100.0
2013-10-18 09:45:00,74.65,74.78,74.56,74.67,507600.0,56.8288,56.9278,56.7603,56.8441,507600.0
2013-10-18 09:50:00,74.69,74.86,74.65,74.83,159000.0,56.8593,56.9887,56.8288,56.9659,159000.0
2013-10-18 09:55:00,74.83,74.84,74.54,74.68,216200.0,56.9659,56.9735,56.7451,56.8517,216200.0
2013-10-18 10:00:00,74.69,74.74,74.54,74.54,144100.0,56.8593,56.8974,56.7451,56.7451,144100.0
2013-10-18 10:05:00,74.54,74.78,74.49,74.73,173300.0,56.7451,56.9278,56.707,56.8897,173300.0
2013-10-18 10:10:00,74.73,74.78,74.72,74.78,73100.0,56.8897,56.9278,56.8821,56.9278,73100.0
2013-10-18 10:15:00,74.77,74.78,74.66,74.66,108300.0,56.9202,56.9278,56.8365,56.8365,108300.0
2013-10-18 10:20:00,74.66,74.72,74.61,74.62,101000.0,56.8365,56.8821,56.7984,56.806,101000.0
2013-10-18 10:25:00,74.61,74.67,74.52,74.57,145100.0,56.7984,56.8441,56.7299,56.7679,145100.0
2013-10-18 10:30:00,74.56,74.58,74.3,74.48,190700.0,56.7603,56.7756,56.5624,56.6994,190700.0
2013-10-18 10:35:00,74.48,74.51,74.42,74.43,74800.0,56.6994,56.7223,56.6538,56.6614,74800.0
2013-10-18 10:40:00,74.43,74.46,74.36,74.42,173900.0,56.6614,56.6842,56.6081,56.6538,173900.0
2013-10-18 10:45:00,74.42,74.46,74.36,74.37,115700.0,56.6538,56.6842,56.6081,56.6157,115700.0
2013-10-18 10:50:00,74.37,74.43,74.36,74.37,114100.0,56.6157,56.6614,56.6081,56.6157,114100.0
2013-10-18 10:55:00,74.37,74.38,74.14,74.15,238800.0,56.6157,56.6233,56.4406,56.4482,238800.0
2013-10-18 11:00:00,74.16,74.27,74.16,74.23,274300.0,56.4558,56.5396,56.4558,56.5091,274300.0
2013-10-18 11:05:00,74.23,74.35,74.23,74.35,153900.0,56.5091,56.6005,56.5091,56.6005,153900.0
2013-10-18 11:10:00,74.36,74.42,74.28,74.29,207100.0,56.6081,56.6538,56.5472,56.5548,207100.0
2013-10-18 11:15:00,74.28,74.3,74.17,74.17,102600.0,56.5472,56.5624,56.4634,56.4634,102600.0
2013-10-18 11:20:00,74.18,74.18,74.13,74.14,143900.0,56.471,56.471,56.433,56.4406,143900.0
2013-10-18 11:25:00,74.14,74.16,74.07,74.12,228600.0,56.4406,56.4558,56.3873,56.4254,228600.0
2013-10-18 11:30:00,74.12,74.18,74.08,74.17,203900.0,56.4254,56.471,56.3949,56.4634,203900.0
2013-10-18 11:35:00,74.17,74.43,74.15,74.4,181100.0,56.4634,56.6614,56.4482,56.6385,181100.0
2013-10-18 11:40:00,74.4,74.53,74.4,74.51,174300.0,56.6385,56.7375,56.6385,56.7223,174300.0
2013-10-18 11:45:00,74.5,74.57,74.49,74.55,128800.0,56.7147,56.7679,56.707,56.7527,128800.0
2013-10-18 11:50:00,74.55,74.56,74.48,74.56,69600.0,56.7527,56.7603,56.6994,56.7603,69600.0
2013-10-18 11:55:00,74.56,74.65,74.54,74.63,85100.0,56.7603,56.8288,56.7451,56.8136,85100.0
2013-10-18 12:00:00,74.62,74.64,74.56,74.63,64200.0,56.806,56.8212,56.7603,56.8136,64200.0
2013-10-18 12:05:00,74.62,74.64,74.57,74.63,106900.0,56.806,56.8212,56.7679,56.8136,106900.0
2013-10-18 12:10:00,74.63,74.69,74.58,74.68,70800.0,56.8136,56.8593,56.7756,56.8517,70800.0
2013-10-18 12:15:00,74.68,74.82,74.67,74.81,112000.0,56.8517,56.9583,56.8441,56.9506,112000.0
2013-10-18 12:20:00,74.81,75.0,74.81,74.98,149400.0,56.9506,57.0953,56.9506,57.0801,149400.0
2013-10-18 12:25:00,74.98,74.99,74.91,74.91,74100.0,57.0801,57.0877,57.0268,57.0268,74100.0
2013-10-18 12:30:00,74.92,75.03,74.91,75.02,86400.0,57.0344,57.1181,57.0268,57.1105,86400.0
2013-10-18 12:35:00,75.02,75.09,75.02,75.06,73100.0,57.1105,57.1638,57.1105,57.141,73100.0
2013-10-18 12:40:00,75.06,75.13,75.04,75.12,86500.0,57.141,57.1943,57.1257,57.1866,86500.0
2013-10-18 12:45:00,75.13,75.21,75.12,75.21,43600.0,57.1943,57.2552,57.1866,57.2552,43600.0
2013-10-18 12:50:00,75.2,75.26,75.2,75.24,126100.0,57.2475,57.2932,57.2475,57.278,126100.0
2013-10-18 12:55:00,75.23,75.27,75.22,75.23,97000.0,57.2704,57.3008,57.2628,57.2704,97000.0
2013-10-18 13:00:00,75.23,75.24,75.22,75.24,56800.0,57.2704,57.278,57.2628,57.278,56800.0
2013-10-18 13:05:00,75.24,75.24,75.2,75.22,106900.0,57.278,57.278,57.2475,57.2628,106900.0
2013-10-18 13:10:00,75.21,75.22,75.14,75.15,89700.0,57.2552,57.2628,57.2019,57.2095,89700.0
2013-10-18 13:15:00,75.15,75.21,75.12,75.19,55100.0,57.2095,57.2552,57.1866,57.2399,55100.0
2013-10-18 13:20:00,75.2,75.2,75.13,75.14,87100.0,57.2475,57.2475,57.1943,57.2019,87100.0
2013-10-18 13:25:00,75.13,75.13,75.06,75.06,73500.0,57.1943,57.1943,57.141,57.141,73500.0
2013-10-18 13:30:00,75.06,75.07,74.94,74.94,90200.0,57.141,57.1486,57.0496,57.0496,90200.0
2013-10-18 13:35:00,74.94,74.99,74.93,74.98,39800.0,57.0496,57.0877,57.042,57.0801,39800.0
2013-10-18 13:40:00,74.97,75.02,74.97,75.0,64300.0,57.0724,57.1105,57.0724,57.0953,64300.0
2013-10-18 13:45:00,75.01,75.01,74.93,74.95,38900.0,57.1029,57.1029,57.042,57.0572,38900.0
2013-10-18 13:50:00,74.94,74.97,74.93,74.96,51500.0,57.0496,57.0724,57.042,57.0648,51500.0
2013-10-18 13:55:00,74.96,74.99,74.95,74.99,53600.0,57.0648,57.0877,57.0572,57.0877,53600.0
2013-10-18 14:00:00,74.98,75.01,74.94,74.97,70100.0,57.0801,57.1029,57.0496,57.0724,70100.0
2013-10-18 14:05:00,74.97,74.97,74.87,74.89,79500.0,57.0724,57.0724,56.9963,57.0115,79500.0
2013-10-18 14:10:00,74.89,74.89,74.84,74.85,48200.0,57.0115,57.0115,56.9735,56.9811,48200.0
2013-10-18 14:15:00,74.86,74.93,74.85,74.93,48400.0,56.9887,57.042,56.9811,57.042,48400.0
2013-10-18 14:20:00,74.92,75.0,74.91,74.98,36800.0,57.0344,57.0953,57.0268,57.0801,36800.0
2013-10-18 14:25:00,74.98,74.98,74.9,74.9,44000.0,57.0801,57.0801,57.0192,57.0192,44000.0
2013-10-18 14:30:00,74.9,74.93,74.87,74.92,65600.0,57.0192,57.042,56.9963,57.0344,65600.0
2013-10-18 14:35:00,74.94,74.96,74.89,74.92,55000.0,57.0496,57.0648,57.0115,57.0344,55000.0
2013-10-18 14:40:00,74.9,74.95,74.89,74.95,58700.0,57.0192,57.0572,57.0115,57.0572,58700.0
2013-10-18 14:45:00,74.95,75.03,74.95,75.0,52500.0,57.0572,57.1181,57.0572,57.0953,52500.0
2013-10-18 14:50:00,75.0,75.05,74.99,75.04,78700.0,57.0953,57.1334,57.0877,57.1257,78700.0
2013-10-18 14:55:00,75.05,75.05,74.98,75.0,65000.0,57.1334,57.1334,57.0801,57.0953,65000.0
2013-10-18 15:00:00,74.99,74.99,74.95,74.95,65700.0,57.0877,57.0877,57.0572,57.0572,65700.0
2013-10-18 15:05:00,74.95,74.98,74.94,74.95,72900.0,57.0572,57.0801,57.0496,57.0572,72900.0
2013-10-18 15:10:00,74.95,74.96,74.9,74.95,161800.0,57.0572,57.0648,57.0192,57.0572,161800.0
2013-10-18 15:15:00,74.95,75.04,74.95,75.04,124200.0,57.0572,57.1257,57.0572,57.1257,124200.0
2013-10-18 15:20:00,75.05,75.05,75.0,75.0,92500.0,57.1334,57.1334,57.0953,57.0953,92500.0
2013-10-18 15:25:00,75.0,75.04,75.0,75.02,81900.0,57.0953,57.1257,57.0953,57.1105,81900.0
2013-10-18 15:30:00,75.02,75.04,75.0,75.01,90400.0,57.1105,57.1257,57.0953,57.1029,90400.0
2013-10-18 15:35:00,75.01,75.05,75.0,75.03,151000.0,57.1029,57.1334,57.0953,57.1181,151000.0
2013-10-18 15:40:00,75.03,75.03,74.96,74.98,109700.0,57.1181,57.1181,57.0648,57.0801,109700.0
2013-10-18 15:45:00,74.99,75.02,74.89,74.89,414600.0,57.0877,57.1105,57.0115,57.0115,414600.0
2013-10-18 15:50:00,74.89,74.91,74.74,74.85,857000.0,57.0115,57.0268,56.8974,56.9811,857000.0
2013-10-18 15:55:00,74.85,74.89,74.54,74.68,1176100.0,56.9811,57.0115,56.7451,56.8517,1176100.0
2013-10-21 09:30:00,74.6,74.6,74.23,74.27,285400.0,56.7908,56.7908,56.5091,56.5396,285400.0
2013-10-21 09:35:00,74.28,74.3,74.15,74.26,112800.0,56.5472,56.5624,56.4482,56.5319,112800.0
2013-10-21 09:40:00,74.27,74.4,74.16,74.39,131700.0,56.5396,56.6385,56.4558,56.6309,131700.0
2013-10-21 09:45:00,74.4,74.67,74.39,74.67,72700.0,56.6385,56.8441,56.6309,56.8441,72700.0
2013-10-21 09:50:00,74.67,74.74,74.61,74.61,77500.0,56.8441,56.8974,56.7984,56.7984,77500.0
2013-10-21 09:55:00,74.61,74.7,74.59,74.68,39200.0,56.7984,56.8669,56.7832,56.8517,39200.0
2013-10-21 10:00:00,74.69,74.8,74.64,74.75,43400.0,56.8593,56.943,56.8212,56.905,43400.0
2013-10-21 10:05:00,74.74,74.78,74.58,74.59,51800.0,56.8974,56.9278,56.7756,56.7832,51800.0
2013-10-21 10:10:00,74.59,74.61,74.45,74.47,114400.0,56.7832,56.7984,56.6766,56.6918,114400.0
2013-10-21 10:15:00,74.46,74.48,74.25,74.27,227300.0,56.6842,56.6994,56.5243,56.5396,227300.0
2013-10-21 10:20:00,74.27,74.4,74.24,74.4,160600.0,56.5396,56.6385,56.5167,56.6385,160600.0
2013-10-21 10:25:00,74.4,74.43,74.36,74.37,144700.0,56.6385,56.6614,56.6081,56.6157,144700.0
2013-10-21 10:30:00,74.37,74.46,74.34,74.45,50600.0,56.6157,56.6842,56.5928,56.6766,50600.0
2013-10-21 10:35:00,74.45,74.62,74.44,74.62,62700.0,56.6766,56.806,56.669,56.806,62700.0
2013-10-21 10:40:00,74.64,74.64,74.45,74.45,60500.0,56.8212,56.8212,56.6766,56.6766,60500.0
2013-10-21 10:45:00,74.46,74.51,74.41,74.51,39400.0,56.6842,56.7223,56.6461,56.7223,39400.0
2013-10-21 10:50:00,74.52,74.56,74.46,74.48,51400.0,56.7299,56.7603,56.6842,56.6994,51400.0
2013-10-21 10:55:00,74.48,74.67,74.48,74.64,62100.0,56.6994,56.8441,56.6994,56.8212,62100.0
2013-10-21 11:00:00,74.65,74.68,74.62,74.66,39600.0,56.8288,56.8517,56.806,56.8365,39600.0
2013-10-21 11:05:00,74.67,74.67,74.62,74.63,40300.0,56.8441,56.8441,56.806,56.8136,40300.0
2013-10-21 11:10:00,74.62,74.66,74.61,74.65,42200.0,56.806,56.8365,56.7984,56.8288,42200.0
2013-10-21 11:15:00,74.64,74.68,74.62,74.67,69500.0,56.8212,56.8517,56.806,56.8441,69500.0
2013-10-21 11:20:00,74.67,74.69,74.6,74.61,39700.0,56.8441,56.8593,56.7908,56.7984,39700.0
2013-10-21 11:25:00,74.61,74.68,74.61,74.67,34100.0,56.7984,56.8517,56.7984,56.8441,34100.0
2013-10-21 11:30:00,74.68,74.68,74.59,74.63,29200.0,56.8517,56.8517,56.7832,56.8136,29200.0
2013-10-21 11:35:00,74.64,74.71,74.64,74.66,107000.0,56.8212,56.8745,56.8212,56.8365,107000.0
2013-10-21 11:40:00,74.66,74.69,74.61,74.61,71100.0,56.8365,56.8593,56.7984,56.7984,71100.0
2013-10-21 11:45:00,74.62,74.64,74.59,74.62,60100.0,56.806,56.8212,56.7832,56.806,60100.0
2013-10-21 11:50:00,74.62,74.66,74.61,74.65,87300.0,56.806,56.8365,56.7984,56.8288,87300.0
2013-10-21 11:55:00,74.65,74.72,74.62,74.7,41300.0,56.8288,56.8821,56.806,56.8669,41300.0
2013-10-21 12:00:00,74.71,74.78,74.71,74.75,40900.0,56.8745,56.9278,56.8745,56.905,40900.0
2013-10-21 12:05:00,74.74,74.79,74.73,74.76,80000.0,56.8974,56.9354,56.8897,56.9126,80000.0
2013-10-21 12:10:00,74.75,74.78,74.75,74.77,46700.0,56.905,56.9278,56.905,56.9202,46700.0
2013-10-21 12:15:00,74.77,74.77,74.7,74.72,32800.0,56.9202,56.9202,56.8669,56.8821,32800.0
2013-10-21 12:20:00,74.72,74.73,74.67,74.68,62900.0,56.8821,56.8897,56.8441,56.8517,62900.0
2013-10-21 12:25:00,74.67,74.76,74.66,74.73,63800.0,56.8441,56.9126,56.8365,56.8897,63800.0
2013-10-21 12:30:00,74.73,74.76,74.71,74.71,38600.0,56.8897,56.9126,56.8745,56.8745,38600.0
2013-10-21 12:35:00,74.72,74.72,74.69,74.71,17700.0,56.8821,56.8821,56.8593,56.8745,17700.0
2013-10-21 12:40:00,74.7,74.7,74.63,74.68,24500.0,56.8669,56.8669,56.8136,56.8517,24500.0
2013-10-21 12:45:00,74.67,74.74,74.66,74.7,24400.0,56.8441,56.8974,56.8365,56.8669,24400.0
2013-10-21 12:50:00,74.7,74.75,74.7,74.74,37800.0,56.8669,56.905,56.8669,56.8974,37800.0
2013-10-21 12:55:00,74.75,74.78,74.73,74.77,52600.0,56.905,56.9278,56.8897,56.9202,52600.0
2013-10-21 13:00:00,74.77,74.79,74.67,74.68,44300.0,56.9202,56.9354,56.8441,56.8517,44300.0
2013-10-21 13:05:00,74.67,74.74,74.67,74.72,40700.0,56.8441,56.8974,56.8441,56.8821,40700.0
2013-10-21 13:10:00,74.72,74.72,74.69,74.71,19300.0,56.8821,56.8821,56.8593,56.8745,19300.0
2013-10-21 13:15:00,74.7,74.72,74.65,74.68,39200.0,56.8669,56.8821,56.8288,56.8517,39200.0
2013-10-21 13:20:00,74.68,74.7,74.64,74.64,27500.0,56.8517,56.8669,56.8212,56.8212,27500.0
2013-10-21 13:25:00,74.63,74.65,74.6,74.62,24700.0,56.8136,56.8288,56.7908,56.806,24700.0
2013-10-21 13:30:00,74.63,74.68,74.63,74.68,28100.0,56.8136,56.8517,56.8136,56.8517,28100.0
2013-10-21 13:35:00,74.68,74.71,74.63,74.69,53400.0,56.8517,56.8745,56.8136,56.8593,53400.0
2013-10-21 13:40:00,74.7,74.7,74.63,74.66,35600.0,56.8669,56.8669,56.8136,56.8365,35600.0
2013-10-21 13:45:00,74.67,74.67,74.61,74.63,32600.0,56.8441,56.8441,56.7984,56.8136,32600.0
2013-10-21 13:50:00,74.62,74.66,74.6,74.63,50900.0,56.806,56.8365,56.7908,56.8136,50900.0
2013-10-21 13:55:00,74.63,74.63,74.53,74.55,56100.0,56.8136,56.8136,56.7375,56.7527,56100.0
2013-10-21 14:00:00,74.54,74.55,74.46,74.49,90100.0,56.7451,56.7527,56.6842,56.707,90100.0
2013-10-21 14:05:00,74.5,74.56,74.49,74.56,40600.0,56.7147,56.7603,56.707,56.7603,40600.0
2013-10-21 14:10:00,74.55,74.64,74.54,74.63,56200.0,56.7527,56.8212,56.7451,56.8136,56200.0
2013-10-21 14:15:00,74.63,74.67,74.61,74.66,47000.0,56.8136,56.8441,56.7984,56.8365,47000.0
2013-10-21 14:20:00,74.66,74.67,74.53,74.58,51200.0,56.8365,56.8441,56.7375,56.7756,51200.0
2013-10-21 14:25:00,74.57,74.63,74.57,74.63,34400.0,56.7679,56.8136,56.7679,56.8136,34400.0
2013-10-21 14:30:00,74.62,74.63,74.57,74.58,117400.0,56.806,56.8136,56.7679,56.7756,117400.0
2013-10-21 14:35:00,74.57,74.59,74.54,74.57,31400.0,56.7679,56.7832,56.7451,56.7679,31400.0
2013-10-21 14:40:00,74.56,74.58,74.56,74.58,59400.0,56.7603,56.7756,56.7603,56.7756,59400.0
2013-10-21 14:45:00,74.57,74.61,74.55,74.55,44700.0,56.7679,56.7984,56.7527,56.7527,44700.0
2013-10-21 14:50:00,74.55,74.57,74.53,74.54,52100.0,56.7527,56.7679,56.7375,56.7451,52100.0
2013-10-21 14:55:00,74.54,74.55,74.51,74.53,49300.0,56.7451,56.7527,56.7223,56.7375,49300.0
2013-10-21 15:00:00,74.53,74.58,74.51,74.58,101300.0,56.7375,56.7756,56.7223,56.7756,101300.0
2013-10-21 15:05:00,74.59,74.59,74.47,74.48,100400.0,56.7832,56.7832,56.6918,56.6994,100400.0
2013-10-21 15:10:00,74.49,74.52,74.48,74.51,130900.0,56.707,56.7299,56.6994,56.7223,130900.0
2013-10-21 15:15:00,74.51,74.55,74.5,74.54,89900.0,56.7223,56.7527,56.7147,56.7451,89900.0
2013-10-21 15:20:00,74.54,74.57,74.5,74.51,58100.0,56.7451,56.7679,56.7147,56.7223,58100.0
2013-10-21 15:25:00,74.51,74.52,74.42,74.49,112600.0,56.7223,56.7299,56.6538,56.707,112600.0
2013-10-21 15:30:00,74.49,74.51,74.46,74.46,119600.0,56.707,56.7223,56.6842,56.6842,119600.0
2013-10-21 15:35:00,74.47,74.57,74.46,74.57,156900.0,56.6918,56.7679,56.6842,56.7679,156900.0
2013-10-21 15:40:00,74.57,74.59,74.53,74.56,89300.0,56.7679,56.7832,56.7375,56.7603,89300.0
2013-10-21 15:45:00,74.56,74.56,74.49,74.53,171600.0,56.7603,56.7603,56.707,56.7375,171600.0
2013-10-21 15:50:00,74.53,74.56,74.52,74.55,191900.0,56.7375,56.7603,56.7299,56.7527,191900.0
2013-10-21 15:55:00,74.55,74.62,74.52,74.61,372100.0,56.7527,56.806,56.7299,56.7984,372100.0
2013-10-22 09:30:00,75.04,75.1,74.96,75.01,277700.0,57.1257,57.1714,57.0648,57.1029,277700.0
2013-10-22 09:35:00,75.02,75.03,74.77,74.8,112000.0,57.1105,57.1181,56.9202,56.943,112000.0
2013-10-22 09:40:00,74.78,74.8,74.64,74.65,177300.0,56.9278,56.943,56.8212,56.8288,177300.0
2013-10-22 09:45:00,74.67,74.7,74.6,74.64,101400.0,56.8441,56.8669,56.7908,56.8212,101400.0
2013-10-22 09:50:00,74.64,74.87,74.63,74.84,157900.0,56.8212,56.9963,56.8136,56.9735,157900.0
2013-10-22 09:55:00,74.83,74.87,74.78,74.8,133000.0,56.9659,56.9963,56.9278,56.943,133000.0
2013-10-22 10:00:00,74.79,74.87,74.76,74.86,74100.0,56.9354,56.9963,56.9126,56.9887,74100.0
2013-10-22 10:05:00,74.85,74.87,74.8,74.82,101300.0,56.9811,56.9963,56.943,56.9583,101300.0
2013-10-22 10:10:00,74.82,74.84,74.75,74.79,99000.0,56.9583,56.9735,56.905,56.9354,99000.0
2013-10-22 10:15:00,74.78,74.95,74.78,74.95,101300.0,56.9278,57.0572,56.9278,57.0572,101300.0
2013-10-22 10:20:00,74.93,75.1,74.92,75.1,61800.0,57.042,57.1714,57.0344,57.1714,61800.0
2013-10-22 10:25:00,75.1,75.13,74.94,74.97,84700.0,57.1714,57.1943,57.0496,57.0724,84700.0
2013-10-22 10:30:00,74.98,75.01,74.93,74.94,35300.0,57.0801,57.1029,57.042,57.0496,35300.0
2013-10-22 10:35:00,74.94,74.96,74.91,74.92,40900.0,57.0496,57.0648,57.0268,57.0344,40900.0
2013-10-22 10:40:00,74.91,74.91,74.81,74.84,55300.0,57.0268,57.0268,56.9506,56.9735,55300.0
2013-10-22 10:45:00,74.83,74.84,74.73,74.74,57400.0,56.9659,56.9735,56.8897,56.8974,57400.0
2013-10-22 10:50:00,74.74,74.8,74.71,74.71,60600.0,56.8974,56.943,56.8745,56.8745,60600.0
2013-10-22 10:55:00,74.73,74.76,74.59,74.76,61500.0,56.8897,56.9126,56.7832,56.9126,61500.0
2013-10-22 11:00:00,74.75,74.8,74.66,74.67,46400.0,56.905,56.943,56.8365,56.8441,46400.0
2013-10-22 11:05:00,74.67,74.77,74.66,74.74,57400.0,56.8441,56.9202,56.8365,56.8974,57400.0
2013-10-22 11:10:00,74.75,74.8,74.69,74.71,52700.0,56.905,56.943,56.8593,56.8745,52700.0
2013-10-22 11:15:00,74.7,74.79,74.67,74.79,80700.0,56.8669,56.9354,56.8441,56.9354,80700.0
2013-10-22 11:20:00,74.79,74.79,74.7,74.7,89000.0,56.9354,56.9354,56.8669,56.8669,89000.0
2013-10-22 11:25:00,74.7,74.72,74.61,74.65,132000.0,56.8669,56.8821,56.7984,56.8288,132000.0
2013-10-22 11:30:00,74.64,74.73,74.64,74.7,51800.0,56.8212,56.8897,56.8212,56.8669,51800.0
2013-10-22 11:35:00,74.71,74.79,74.7,74.71,43800.0,56.8745,56.9354,56.8669,56.8745,43800.0
2013-10-22 11:40:00,74.72,74.79,74.68,74.68,28200.0,56.8821,56.9354,56.8517,56.8517,28200.0
2013-10-22 11:45:00,74.67,74.77,74.67,74.76,27700.0,56.8441,56.9202,56.8441,56.9126,27700.0
2013-10-22 11:50:00,74.76,74.85,74.76,74.84,19800.0,56.9126,56.9811,56.9126,56.9735,19800.0
2013-10-22 11:55:00,74.83,74.86,74.81,74.81,33200.0,56.9659,56.9887,56.9506,56.9506,33200.0
2013-10-22 12:00:00,74.81,74.85,74.77,74.84,38000.0,56.9506,56.9811,56.9202,56.9735,38000.0
2013-10-22 12:05:00,74.84,74.87,74.82,74.85,22000.0,56.9735,56.9963,56.9583,56.9811,22000.0
2013-10-22 12:10:00,74.85,74.85,74.8,74.8,22400.0,56.9811,56.9811,56.943,56.943,22400.0
2013-10-22 12:15:00,74.79,74.84,74.78,74.84,28000.0,56.9354,56.9735,56.9278,56.9735,28000.0
2013-10-22 12:20:00,74.84,74.87,74.82,74.87,36700.0,56.9735,56.9963,56.9583,56.9963,36700.0
2013-10-22 12:25:00,74.87,74.9,74.79,74.81,36800.0,56.9963,57.0192,56.9354,56.9506,36800.0
2013-10-22 12:30:00,74.8,74.81,74.74,74.79,55600.0,56.943,56.9506,56.8974,56.9354,55600.0
2013-10-22 12:35:00,74.78,74.78,74.68,74.68,63100.0,56.9278,56.9278,56.8517,56.8517,63100.0
2013-10-22 12:40:00,74.68,74.72,74.68,74.69,38000.0,56.8517,56.8821,56.8517,56.8593,38000.0
2013-10-22 12:45:00,74.69,74.71,74.67,74.69,40600.0,56.8593,56.8745,56.8441,56.8593,40600.0
2013-10-22 12:50:00,74.69,74.75,74.69,74.75,36500.0,56.8593,56.905,56.8593,56.905,36500.0
2013-10-22 12:55:00,74.74,74.76,74.67,74.69,60600.0,56.8974,56.9126,56.8441,56.8593,60600.0
2013-10-22 13:00:00,74.7,74.71,74.69,74.7,30700.0,56.8669,56.8745,56.8593,56.8669,30700.0
2013-10-22 13:05:00,74.7,74.74,74.68,74.69,39200.0,56.8669,56.8974,56.8517,56.8593,39200.0
2013-10-22 13:10:00,74.69,74.75,74.69,74.75,22400.0,56.8593,56.905,56.8593,56.905,22400.0
2013-10-22 13:15:00,74.74,74.74,74.71,74.72,53300.0,56.8974,56.8974,56.8745,56.8821,53300.0
2013-10-22 13:20:00,74.73,74.73,74.71,74.71,40500.0,56.8897,56.8897,56.8745,56.8745,40500.0
2013-10-22 13:25:00,74.71,74.77,74.7,74.73,38000.0,56.8745,56.9202,56.8669,56.8897,38000.0
2013-10-22 13:30:00,74.73,74.78,74.7,74.77,26300.0,56.8897,56.9278,56.8669,56.9202,26300.0
2013-10-22 13:35:00,74.78,74.81,74.77,74.8,27000.0,56.9278,56.9506,56.9202,56.943,27000.0
2013-10-22 13:40:00,74.81,74.82,74.78,74.8,35700.0,56.9506,56.9583,56.9278,56.943,35700.0
2013-10-22 13:45:00,74.79,74.81,74.76,74.77,46700.0,56.9354,56.9506,56.9126,56.9202,46700.0
2013-10-22 13:50:00,74.78,74.82,74.76,74.81,31500.0,56.9278,56.9583,56.9126,56.9506,31500.0
2013-10-22 13:55:00,74.81,74.9,74.8,74.84,94300.0,56.9506,57.0192,56.943,56.9735,94300.0
2013-10-22 14:00:00,74.84,74.91,74.84,74.91,35400.0,56.9735,57.0268,56.9735,57.0268,35400.0
2013-10-22 14:05:00,74.91,74.91,74.77,74.77,95700.0,57.0268,57.0268,56.9202,56.9202,95700.0
2013-10-22 14:10:00,74.77,74.83,74.77,74.78,71700.0,56.9202,56.9659,56.9202,56.9278,71700.0
2013-10-22 14:15:00,74.78,74.79,74.77,74.77,46600.0,56.9278,56.9354,56.9202,56.9202,46600.0
2013-10-22 14:20:00,74.78,74.8,74.74,74.79,85000.0,56.9278,56.943,56.8974,56.9354,85000.0
2013-10-22 14:25:00,74.8,74.8,74.72,74.73,79500.0,56.943,56.943,56.8821,56.8897,79500.0
2013-10-22 14:30:00,74.73,74.77,74.72,74.74,79400.0,56.8897,56.9202,56.8821,56.8974,79400.0
2013-10-22 14:35:00,74.74,74.79,74.74,74.75,57900.0,56.8974,56.9354,56.8974,56.905,57900.0
2013-10-22 14:40:00,74.75,74.8,74.73,74.8,41300.0,56.905,56.943,56.8897,56.943,41300.0
2013-10-22 14:45:00,74.81,74.89,74.81,74.86,55600.0,56.9506,57.0115,56.9506,56.9887,55600.0
2013-10-22 14:50:00,74.87,74.91,74.82,74.88,69300.0,56.9963,57.0268,56.9583,57.0039,69300.0
2013-10-22 14:55:00,74.87,74.88,74.81,74.82,45900.0,56.9963,57.0039,56.9506,56.9583,45900.0
2013-10-22 15:00:00,74.82,74.91,74.82,74.91,48600.0,56.9583,57.0268,56.9583,57.0268,48600.0
2013-10-22 15:05:00,74.92,74.92,74.84,74.87,55300.0,57.0344,57.0344,56.9735,56.9963,55300.0
2013-10-22 15:10:00,74.87,74.97,74.87,74.97,67700.0,56.9963,57.0724,56.9963,57.0724,67700.0
2013-10-22 15:15:00,74.96,74.97,74.9,74.94,111800.0,57.0648,57.0724,57.0192,57.0496,111800.0
2013-10-22 15:20:00,74.94,74.97,74.91,74.92,71400.0,57.0496,57.0724,57.0268,57.0344,71400.0
2013-10-22 15:25:00,74.91,74.95,74.89,74.91,61800.0,57.0268,57.0572,57.0115,57.0268,61800.0
2013-10-22 15:30:00,74.9,74.91,74.85,74.88,93200.0,57.0192,57.0268,56.9811,57.0039,93200.0
2013-10-22 15:35:00,74.88,74.89,74.84,74.86,85000.0,57.0039,57.0115,56.9735,56.9887,85000.0
2013-10-22 15:40:00,74.86,74.9,74.84,74.85,98600.0,56.9887,57.0192,56.9735,56.9811,98600.0
2013-10-22 15:45:00,74.85,74.87,74.75,74.78,145900.0,56.9811,56.9963,56.905,56.9278,145900.0
2013-10-22 15:50:00,74.78,74.89,74.78,74.85,246200.0,56.9278,57.0115,56.9278,56.9811,246200.0
2013-10-22 15:55:00,74.85,74.88,74.8,74.85,355900.0,56.9811,57.0039,56.943,56.9811,355900.0
2013-10-23 09:30:00,74.54,75.09,74.51,75.01,140300.0,56.7451,57.1638,56.7223,57.1029,140300.0
2013-10-23 09:35:00,75.05,75.29,75.0,75.14,82000.0,57.1334,57.3161,57.0953,57.2019,82000.0
2013-10-23 09:40:00,75.17,75.39,75.14,75.38,100400.0,57.2247,57.3922,57.2019,57.3846,100400.0
2013-10-23 09:45:00,75.38,75.39,75.31,75.33,77800.0,57.3846,57.3922,57.3313,57.3465,77800.0
2013-10-23 09:50:00,75.34,75.41,75.18,75.22,93500.0,57.3541,57.4074,57.2323,57.2628,93500.0
2013-10-23 09:55:00,75.22,75.23,74.87,74.9,87900.0,57.2628,57.2704,56.9963,57.0192,87900.0
2013-10-23 10:00:00,74.9,75.13,74.85,75.12,50200.0,57.0192,57.1943,56.9811,57.1866,50200.0
2013-10-23 10:05:00,75.11,75.19,75.07,75.17,35700.0,57.179,57.2399,57.1486,57.2247,35700.0
2013-10-23 10:10:00,75.17,75.38,75.14,75.35,92100.0,57.2247,57.3846,57.2019,57.3617,92100.0
2013-10-23 10:15:00,75.33,75.35,75.13,75.16,41500.0,57.3465,57.3617,57.1943,57.2171,41500.0
2013-10-23 10:20:00,75.17,75.18,75.05,75.08,55100.0,57.2247,57.2323,57.1334,57.1562,55100.0
2013-10-23 10:25:00,75.08,75.14,75.02,75.09,31600.0,57.1562,57.2019,57.1105,57.1638,31600.0
2013-10-23 10:30:00,75.09,75.18,75.01,75.17,29500.0,57.1638,57.2323,57.1029,57.2247,29500.0
2013-10-23 10:35:00,75.18,75.21,75.07,75.09,38500.0,57.2323,57.2552,57.1486,57.1638,38500.0
2013-10-23 10:40:00,75.1,75.17,75.08,75.1,36200.0,57.1714,57.2247,57.1562,57.1714,36200.0
2013-10-23 10:45:00,75.1,75.11,74.89,74.92,49600.0,57.1714,57.179,57.0115,57.0344,49600.0
2013-10-23 10:50:00,74.93,74.96,74.76,74.85,67500.0,57.042,57.0648,56.9126,56.9811,67500.0
2013-10-23 10:55:00,74.85,74.86,74.78,74.8,44600.0,56.9811,56.9887,56.9278,56.943,44600.0
2013-10-23 11:00:00,74.8,74.87,74.76,74.87,46900.0,56.943,56.9963,56.9126,56.9963,46900.0
2013-10-23 11:05:00,74.87,74.92,74.87,74.9,38300.0,56.9963,57.0344,56.9963,57.0192,38300.0
2013-10-23 11:10:00,74.88,74.9,74.84,74.85,51800.0,57.0039,57.0192,56.9735,56.9811,51800.0
2013-10-23 11:15:00,74.85,74.9,74.84,74.9,55600.0,56.9811,57.0192,56.9735,57.0192,55600.0
2013-10-23 11:20:00,74.89,75.0,74.84,74.97,76400.0,57.0115,57.0953,56.9735,57.0724,76400.0
2013-10-23 11:25:00,74.97,74.97,74.86,74.86,43400.0,57.0724,57.0724,56.9887,56.9887,43400.0
2013-10-23 11:30:00,74.87,75.0,74.87,74.92,37800.0,56.9963,57.0953,56.9963,57.0344,37800.0
2013-10-23 11:35:00,74.92,74.93,74.85,74.87,30000.0,57.0344,57.042,56.9811,56.9963,30000.0
2013-10-23 11:40:00,74.85,74.9,74.84,74.87,127100.0,56.9811,57.0192,56.9735,56.9963,127100.0
2013-10-23 11:45:00,74.87,74.92,74.85,74.88,36200.0,56.9963,57.0344,56.9811,57.0039,36200.0
2013-10-23 11:50:00,74.88,74.9,74.78,74.84,89200.0,57.0039,57.0192,56.9278,56.9735,89200.0
2013-10-23 11:55:00,74.84,74.91,74.83,74.86,52900.0,56.9735,57.0268,56.9659,56.9887,52900.0
2013-10-23 12:00:00,74.86,74.89,74.83,74.83,35400.0,56.9887,57.0115,56.9659,56.9659,35400.0
2013-10-23 12:05:00,74.83,74.86,74.8,74.81,70000.0,56.9659,56.9887,56.943,56.9506,70000.0
2013-10-23 12:10:00,74.81,74.84,74.76,74.82,67100.0,56.9506,56.9735,56.9126,56.9583,67100.0
2013-10-23 12:15:00,74.83,74.84,74.77,74.78,31000.0,56.9659,56.9735,56.9202,56.9278,31000.0
2013-10-23 12:20:00,74.77,74.78,74.7,74.77,44900.0,56.9202,56.9278,56.8669,56.9202,44900.0
2013-10-23 12:25:00,74.77,74.81,74.76,74.78,25000.0,56.9202,56.9506,56.9126,56.9278,25000.0
2013-10-23 12:30:00,74.79,74.84,74.79,74.81,45600.0,56.9354,56.9735,56.9354,56.9506,45600.0
2013-10-23 12:35:00,74.81,74.83,74.78,74.8,33700.0,56.9506,56.9659,56.9278,56.943,33700.0
2013-10-23 12:40:00,74.8,74.84,74.77,74.81,42200.0,56.943,56.9735,56.9202,56.9506,42200.0
2013-10-23 12:45:00,74.82,74.84,74.81,74.83,29900.0,56.9583,56.9735,56.9506,56.9659,29900.0
2013-10-23 12:50:00,74.83,74.87,74.83,74.86,168100.0,56.9659,56.9963,56.9659,56.9887,168100.0
2013-10-23 12:55:00,74.86,74.93,74.85,74.92,56100.0,56.9887,57.042,56.9811,57.0344,56100.0
2013-10-23 13:00:00,74.93,74.95,74.9,74.94,33000.0,57.042,57.0572,57.0192,57.0496,33000.0
2013-10-23 13:05:00,74.94,75.0,74.93,74.95,39900.0,57.0496,57.0953,57.042,57.0572,39900.0
2013-10-23 13:10:00,74.96,74.99,74.95,74.96,30600.0,57.0648,57.0877,57.0572,57.0648,30600.0
2013-10-23 13:15:00,74.96,74.99,74.92,74.98,52400.0,57.0648,57.0877,57.0344,57.0801,52400.0
2013-10-23 13:20:00,74.99,74.99,74.92,74.97,47900.0,57.0877,57.0877,57.0344,57.0724,47900.0
2013-10-23 13:25:00,74.98,75.07,74.96,75.06,75200.0,57.0801,57.1486,57.0648,57.141,75200.0
2013-10-23 13:30:00,75.06,75.11,75.04,75.07,62900.0,57.141,57.179,57.1257,57.1486,62900.0
2013-10-23 13:35:00,75.07,75.13,75.07,75.11,39400.0,57.1486,57.1943,57.1486,57.179,39400.0
2013-10-23 13:40:00,75.1,75.1,74.98,75.0,116900.0,57.1714,57.1714,57.0801,57.0953,116900.0
2013-10-23 13:45:00,75.0,75.1,75.0,75.09,49700.0,57.0953,57.1714,57.0953,57.1638,49700.0
2013-10-23 13:50:00,75.08,75.13,75.06,75.09,36000.0,57.1562,57.1943,57.141,57.1638,36000.0
2013-10-23 13:55:00,75.09,75.17,75.09,75.12,46100.0,57.1638,57.2247,57.1638,57.1866,46100.0
2013-10-23 14:00:00,75.12,75.13,75.07,75.09,26400.0,57.1866,57.1943,57.1486,57.1638,26400.0
2013-10-23 14:05:00,75.08,75.15,75.07,75.11,46100.0,57.1562,57.2095,57.1486,57.179,46100.0
2013-10-23 14:10:00,75.11,75.16,75.1,75.12,52100.0,57.179,57.2171,57.1714,57.1866,52100.0
2013-10-23 14:15:00,75.12,75.2,75.1,75.12,67600.0,57.1866,57.2475,57.1714,57.1866,67600.0
2013-10-23 14:20:00,75.12,75.13,75.05,75.07,46900.0,57.1866,57.1943,57.1334,57.1486,46900.0
2013-10-23 14:25:00,75.08,75.15,75.06,75.15,51000.0,57.1562,57.2095,57.141,57.2095,51000.0
2013-10-23 14:30:00,75.15,75.2,75.15,75.17,49500.0,57.2095,57.2475,57.2095,57.2247,49500.0
2013-10-23 14:35:00,75.16,75.16,75.09,75.15,46600.0,57.2171,57.2171,57.1638,57.2095,46600.0
2013-10-23 14:40:00,75.14,75.22,75.1,75.22,47600.0,57.2019,57.2628,57.1714,57.2628,47600.0
2013-10-23 14:45:00,75.22,75.24,75.18,75.2,61600.0,57.2628,57.278,57.2323,57.2475,61600.0
2013-10-23 14:50:00,75.2,75.22,75.17,75.19,61500.0,57.2475,57.2628,57.2247,57.2399,61500.0
2013-10-23 14:55:00,75.19,75.22,75.16,75.22,55000.0,57.2399,57.2628,57.2171,57.2628,55000.0
2013-10-23 15:00:00,75.22,75.31,75.22,75.25,73900.0,57.2628,57.3313,57.2628,57.2856,73900.0
2013-10-23 15:05:00,75.26,75.28,75.2,75.21,41700.0,57.2932,57.3084,57.2475,57.2552,41700.0
2013-10-23 15:10:00,75.21,75.23,75.14,75.15,50600.0,57.2552,57.2704,57.2019,57.2095,50600.0
2013-10-23 15:15:00,75.15,75.16,75.08,75.08,59200.0,57.2095,57.2171,57.1562,57.1562,59200.0
2013-10-23 15:20:00,75.08,75.09,75.01,75.03,87500.0,57.1562,57.1638,57.1029,57.1181,87500.0
2013-10-23 15:25:00,75.03,75.04,74.97,74.97,59100.0,57.1181,57.1257,57.0724,57.0724,59100.0
2013-10-23 15:30:00,74.98,75.03,74.97,75.03,75100.0,57.0801,57.1181,57.0724,57.1181,75100.0
2013-10-23 15:35:00,75.03,75.05,75.0,75.0,94500.0,57.1181,57.1334,57.0953,57.0953,94500.0
2013-10-23 15:40:00,75.0,75.04,74.99,75.03,99500.0,57.0953,57.1257,57.0877,57.1181,99500.0
2013-10-23 15:45:00,75.03,75.07,75.0,75.02,133900.0,57.1181,57.1486,57.0953,57.1105,133900.0
2013-10-23 15:50:00,75.02,75.06,74.98,75.0,131400.0,57.1105,57.141,57.0801,57.0953,131400.0
2013-10-23 15:55:00,75.0,75.09,75.0,75.08,360300.0,57.0953,57.1638,57.0953,57.1562,360300.0
2013-10-24 09:30:00,75.37,75.84,75.37,75.76,263700.0,57.377,57.7348,57.377,57.6739,263700.0
2013-10-24 09:35:00,75.75,75.99,75.68,75.84,122300.0,57.6662,57.8489,57.613,57.7348,122300.0
2013-10-24 09:40:00,75.86,76.04,75.74,75.95,120900.0,57.75,57.887,57.6586,57.8185,120900.0
2013-10-24 09:45:00,75.93,75.94,75.81,75.9,89300.0,57.8033,57.8109,57.7119,57.7804,89300.0
2013-10-24 09:50:00,75.9,75.9,75.82,75.89,65500.0,57.7804,57.7804,57.7195,57.7728,65500.0
2013-10-24 09:55:00,75.9,75.9,75.83,75.84,135200.0,57.7804,57.7804,57.7271,57.7348,135200.0
2013-10-24 10:00:00,75.83,75.9,75.8,75.89,147900.0,57.7271,57.7804,57.7043,57.7728,147900.0
2013-10-24 10:05:00,75.88,76.01,75.85,76.01,102000.0,57.7652,57.8642,57.7424,57.8642,102000.0
2013-10-24 10:10:00,76.01,76.05,75.95,76.02,110600.0,57.8642,57.8946,57.8185,57.8718,110600.0
2013-10-24 10:15:00,76.02,76.29,76.0,76.29,149500.0,57.8718,58.0773,57.8566,58.0773,149500.0
2013-10-24 10:20:00,76.28,76.34,76.23,76.28,144500.0,58.0697,58.1154,58.0316,58.0697,144500.0
2013-10-24 10:25:00,76.29,76.31,76.23,76.24,166100.0,58.0773,58.0926,58.0316,58.0393,166100.0
2013-10-24 10:30:00,76.23,76.25,76.11,76.12,98700.0,58.0316,58.0469,57.9403,57.9479,98700.0
2013-10-24 10:35:00,76.13,76.29,76.12,76.22,66700.0,57.9555,58.0773,57.9479,58.024,66700.0
2013-10-24 10:40:00,76.22,76.34,76.22,76.3,81000.0,58.024,58.1154,58.024,58.0849,81000.0
2013-10-24 10:45:00,76.3,76.38,76.28,76.32,159600.0,58.0849,58.1458,58.0697,58.1002,159600.0
2013-10-24 10:50:00,76.33,76.34,76.29,76.34,102400.0,58.1078,58.1154,58.0773,58.1154,102400.0
2013-10-24 10:55:00,76.35,76.41,76.31,76.41,55300.0,58.123,58.1687,58.0926,58.1687,55300.0
2013-10-24 11:00:00,76.41,76.45,76.39,76.44,124100.0,58.1687,58.1991,58.1535,58.1915,124100.0
2013-10-24 11:05:00,76.44,76.67,76.43,76.62,199200.0,58.1915,58.3666,58.1839,58.3285,199200.0
2013-10-24 11:10:00,76.62,76.71,76.53,76.61,143200.0,58.3285,58.3971,58.26,58.3209,143200.0
2013-10-24 11:15:00,76.61,76.68,76.59,76.65,150700.0,58.3209,58.3742,58.3057,58.3514,150700.0
2013-10-24 11:20:00,76.64,76.66,76.52,76.52,117500.0,58.3438,58.359,58.2524,58.2524,117500.0
2013-10-24 11:25:00,76.52,76.54,76.47,76.49,111600.0,58.2524,58.2676,58.2144,58.2296,111600.0
2013-10-24 11:30:00,76.5,76.51,76.39,76.46,104600.0,58.2372,58.2448,58.1535,58.2067,104600.0
2013-10-24 11:35:00,76.46,76.51,76.45,76.5,83300.0,58.2067,58.2448,58.1991,58.2372,83300.0
2013-10-24 11:40:00,76.49,76.51,76.43,76.47,120100.0,58.2296,58.2448,58.1839,58.2144,120100.0
2013-10-24 11:45:00,76.46,76.56,76.45,76.55,66600.0,58.2067,58.2829,58.1991,58.2753,66600.0
2013-10-24 11:50:00,76.55,76.61,76.55,76.56,54500.0,58.2753,58.3209,58.2753,58.2829,54500.0
2013-10-24 11:55:00,76.56,76.6,76.55,76.56,58100.0,58.2829,58.3133,58.2753,58.2829,58100.0
2013-10-24 12:00:00,76.56,76.57,76.51,76.52,46500.0,58.2829,58.2905,58.2448,58.2524,46500.0
2013-10-24 12:05:00,76.52,76.64,76.49,76.63,70500.0,58.2524,58.3438,58.2296,58.3362,70500.0
2013-10-24 12:10:00,76.63,76.66,76.61,76.65,50400.0,58.3362,58.359,58.3209,58.3514,50400.0
2013-10-24 12:15:00,76.64,76.67,76.57,76.58,52200.0,58.3438,58.3666,58.2905,58.2981,52200.0
2013-10-24 12:20:00,76.58,76.6,76.58,76.6,35200.0,58.2981,58.3133,58.2981,58.3133,35200.0
2013-10-24 12:25:00,76.6,76.67,76.59,76.64,70600.0,58.3133,58.3666,58.3057,58.3438,70600.0
2013-10-24 12:30:00,76.63,76.65,76.54,76.55,41500.0,58.3362,58.3514,58.2676,58.2753,41500.0
2013-10-24 12:35:00,76.55,76.56,76.51,76.53,34800.0,58.2753,58.2829,58.2448,58.26,34800.0
2013-10-24 12:40:00,76.52,76.54,76.48,76.5,67000.0,58.2524,58.2676,58.222,58.2372,67000.0
2013-10-24 12:45:00,76.48,76.53,76.46,76.53,75400.0,58.222,58.26,58.2067,58.26,75400.0
2013-10-24 12:50:00,76.53,76.53,76.49,76.5,36900.0,58.26,58.26,58.2296,58.2372,36900.0
2013-10-24 12:55:00,76.5,76.59,76.49,76.57,42900.0,58.2372,58.3057,58.2296,58.2905,42900.0
2013-10-24 13:00:00,76.57,76.59,76.54,76.58,23400.0,58.2905,58.3057,58.2676,58.2981,23400.0
2013-10-24 13:05:00,76.57,76.58,76.54,76.56,22000.0,58.2905,58.2981,58.2676,58.2829,22000.0
2013-10-24 13:10:00,76.56,76.58,76.52,76.53,54400.0,58.2829,58.2981,58.2524,58.26,54400.0
2013-10-24 13:15:00,76.53,76.55,76.51,76.55,50100.0,58.26,58.2753,58.2448,58.2753,50100.0
2013-10-24 13:20:00,76.54,76.59,76.53,76.57,56100.0,58.2676,58.3057,58.26,58.2905,56100.0
2013-10-24 13:25:00,76.57,76.62,76.56,76.62,35900.0,58.2905,58.3285,58.2829,58.3285,35900.0
2013-10-24 13:30:00,76.62,76.66,76.58,76.66,67300.0,58.3285,58.359,58.2981,58.359,67300.0
2013-10-24 13:35:00,76.65,76.66,76.61,76.65,54400.0,58.3514,58.359,58.3209,58.3514,54400.0
2013-10-24 13:40:00,76.65,76.69,76.64,76.68,36200.0,58.3514,58.3818,58.3438,58.3742,36200.0
2013-10-24 13:45:00,76.69,76.75,76.68,76.69,51600.0,58.3818,58.4275,58.3742,58.3818,51600.0
2013-10-24 13:50:00,76.69,76.69,76.63,76.65,39700.0,58.3818,58.3818,58.3362,58.3514,39700.0
2013-10-24 13:55:00,76.64,76.69,76.62,76.63,32900.0,58.3438,58.3818,58.3285,58.3362,32900.0
2013-10-24 14:00:00,76.64,76.64,76.58,76.61,30900.0,58.3438,58.3438,58.2981,58.3209,30900.0
2013-10-24 14:05:00,76.61,76.63,76.55,76.59,45800.0,58.3209,58.3362,58.2753,58.3057,45800.0
2013-10-24 14:10:00,76.58,76.62,76.58,76.6,41000.0,58.2981,58.3285,58.2981,58.3133,41000.0
2013-10-24 14:15:00,76.6,76.61,76.58,76.59,42400.0,58.3133,58.3209,58.2981,58.3057,42400.0
2013-10-24 14:20:00,76.59,76.61,76.56,76.59,46400.0,58.3057,58.3209,58.2829,58.3057,46400.0
2013-10-24 14:25:00,76.59,76.63,76.59,76.61,52500.0,58.3057,58.3362,58.3057,58.3209,52500.0
2013-10-24 14:30:00,76.61,76.61,76.57,76.59,44100.0,58.3209,58.3209,58.2905,58.3057,44100.0
2013-10-24 14:35:00,76.59,76.62,76.58,76.61,57000.0,58.3057,58.3285,58.2981,58.3209,57000.0
2013-10-24 14:40:00,76.61,76.73,76.61,76.71,70700.0,58.3209,58.4123,58.3209,58.3971,70700.0
2013-10-24 14:45:00,76.71,76.71,76.66,76.69,41800.0,58.3971,58.3971,58.359,58.3818,41800.0
2013-10-24 14:50:00,76.68,76.73,76.68,76.73,59600.0,58.3742,58.4123,58.3742,58.4123,59600.0
2013-10-24 14:55:00,76.73,76.81,76.7,76.8,68700.0,58.4123,58.4732,58.3894,58.4656,68700.0
2013-10-24 15:00:00,76.81,76.81,76.72,76.74,36700.0,58.4732,58.4732,58.4047,58.4199,36700.0
2013-10-24 15:05:00,76.74,76.77,76.73,76.74,85600.0,58.4199,58.4427,58.4123,58.4199,85600.0
2013-10-24 15:10:00,76.74,76.8,76.73,76.79,73000.0,58.4199,58.4656,58.4123,58.458,73000.0
2013-10-24 15:15:00,76.79,76.82,76.77,76.79,92500.0,58.458,58.4808,58.4427,58.458,92500.0
2013-10-24 15:20:00,76.79,76.8,76.73,76.74,80400.0,58.458,58.4656,58.4123,58.4199,80400.0
2013-10-24 15:25:00,76.74,76.79,76.73,76.78,83600.0,58.4199,58.458,58.4123,58.4503,83600.0
2013-10-24 15:30:00,76.78,76.79,76.7,76.73,125200.0,58.4503,58.458,58.3894,58.4123,125200.0
2013-10-24 15:35:00,76.73,76.78,76.73,76.73,165700.0,58.4123,58.4503,58.4123,58.4123,165700.0
2013-10-24 15:40:00,76.73,76.81,76.73,76.79,191200.0,58.4123,58.4732,58.4123,58.458,191200.0
2013-10-24 15:45:00,76.78,76.82,76.62,76.65,536400.0,58.4503,58.4808,58.3285,58.3514,536400.0
2013-10-24 15:50:00,76.66,76.75,76.65,76.74,163000.0,58.359,58.4275,58.3514,58.4199,163000.0
2013-10-24 15:55:00,76.75,76.84,76.74,76.78,492000.0,58.4275,58.496,58.4199,58.4503,492000.0
2013-10-25 09:30:00,76.62,76.62,76.2,76.32,189600.0,58.3285,58.3285,58.0088,58.1002,189600.0
2013-10-25 09:35:00,76.32,76.48,76.3,76.39,109500.0,58.1002,58.222,58.0849,58.1535,109500.0
2013-10-25 09:40:00,76.39,76.41,76.26,76.28,131500.0,58.1535,58.1687,58.0545,58.0697,131500.0
2013-10-25 09:45:00,76.28,76.33,76.12,76.22,124800.0,58.0697,58.1078,57.9479,58.024,124800.0
2013-10-25 09:50:00,76.23,76.43,76.21,76.42,116400.0,58.0316,58.1839,58.0164,58.1763,116400.0
2013-10-25 09:55:00,76.42,76.44,76.17,76.17,134600.0,58.1763,58.1915,57.986,57.986,134600.0
2013-10-25 10:00:00,76.16,76.29,76.16,76.2,79600.0,57.9784,58.0773,57.9784,58.0088,79600.0
2013-10-25 10:05:00,76.2,76.2,76.05,76.18,100300.0,58.0088,58.0088,57.8946,57.9936,100300.0
2013-10-25 10:10:00,76.17,76.23,76.15,76.22,64100.0,57.986,58.0316,57.9707,58.024,64100.0
2013-10-25 10:15:00,76.22,76.25,76.15,76.24,80100.0,58.024,58.0469,57.9707,58.0393,80100.0
2013-10-25 10:20:00,76.25,76.26,76.23,76.23,84300.0,58.0469,58.0545,58.0316,58.0316,84300.0
2013-10-25 10:25:00,76.24,76.24,76.17,76.17,59700.0,58.0393,58.0393,57.986,57.986,59700.0
2013-10-25 10:30:00,76.17,76.19,76.09,76.1,98500.0,57.986,58.0012,57.9251,57.9327,98500.0
2013-10-25 10:35:00,76.08,76.11,76.05,76.09,90200.0,57.9175,57.9403,57.8946,57.9251,90200.0
2013-10-25 10:40:00,76.1,76.18,76.1,76.15,67800.0,57.9327,57.9936,57.9327,57.9707,67800.0
2013-10-25 10:45:00,76.15,76.16,76.13,76.15,63800.0,57.9707,57.9784,57.9555,57.9707,63800.0
2013-10-25 10:50:00,76.15,76.22,76.15,76.17,71900.0,57.9707,58.024,57.9707,57.986,71900.0
2013-10-25 10:55:00,76.17,76.18,76.09,76.16,82800.0,57.986,57.9936,57.9251,57.9784,82800.0
2013-10-25 11:00:00,76.17,76.19,76.14,76.17,61900.0,57.986,58.0012,57.9631,57.986,61900.0
2013-10-25 11:05:00,76.17,76.18,76.07,76.07,60700.0,57.986,57.9936,57.9098,57.9098,60700.0
2013-10-25 11:10:00,76.08,76.13,76.03,76.03,82800.0,57.9175,57.9555,57.8794,57.8794,82800.0
2013-10-25 11:15:00,76.03,76.05,76.01,76.03,66900.0,57.8794,57.8946,57.8642,57.8794,66900.0
2013-10-25 11:20:00,76.04,76.05,76.02,76.03,83800.0,57.887,57.8946,57.8718,57.8794,83800.0
2013-10-25 11:25:00,76.03,76.08,76.02,76.08,40400.0,57.8794,57.9175,57.8718,57.9175,40400.0
2013-10-25 11:30:00,76.08,76.2,76.08,76.19,95000.0,57.9175,58.0088,57.9175,58.0012,95000.0
2013-10-25 11:35:00,76.18,76.2,76.18,76.18,32800.0,57.9936,58.0088,57.9936,57.9936,32800.0
2013-10-25 11:40:00,76.18,76.21,76.18,76.2,46600.0,57.9936,58.0164,57.9936,58.0088,46600.0
2013-10-25 11:45:00,76.2,76.22,76.2,76.2,45800.0,58.0088,58.024,58.0088,58.0088,45800.0
2013-10-25 11:50:00,76.19,76.19,76.14,76.15,29300.0,58.0012,58.0012,57.9631,57.9707,29300.0
2013-10-25 11:55:00,76.14,76.15,76.06,76.07,63600.0,57.9631,57.9707,57.9022,57.9098,63600.0
2013-10-25 12:00:00,76.07,76.08,76.03,76.04,35800.0,57.9098,57.9175,57.8794,57.887,35800.0
2013-10-25 12:05:00,76.03,76.07,76.01,76.06,33300.0,57.8794,57.9098,57.8642,57.9022,33300.0
2013-10-25 12:10:00,76.06,76.06,76.01,76.04,48800.0,57.9022,57.9022,57.8642,57.887,48800.0
2013-10-25 12:15:00,76.03,76.06,76.03,76.06,36000.0,57.8794,57.9022,57.8794,57.9022,36000.0
2013-10-25 12:20:00,76.06,76.13,76.05,76.13,45900.0,57.9022,57.9555,57.8946,57.9555,45900.0
2013-10-25 12:25:00,76.14,76.23,76.12,76.22,23500.0,57.9631,58.0316,57.9479,58.024,23500.0
2013-10-25 12:30:00,76.22,76.24,76.2,76.23,36500.0,58.024,58.0393,58.0088,58.0316,36500.0
2013-10-25 12:35:00,76.23,76.28,76.23,76.26,33900.0,58.0316,58.0697,58.0316,58.0545,33900.0
2013-10-25 12:40:00,76.26,76.28,76.26,76.27,26700.0,58.0545,58.0697,58.0545,58.0621,26700.0
2013-10-25 12:45:00,76.27,76.28,76.25,76.28,48100.0,58.0621,58.0697,58.0469,58.0697,48100.0
2013-10-25 12:50:00,76.28,76.29,76.2,76.2,27800.0,58.0697,58.0773,58.0088,58.0088,27800.0
2013-10-25 12:55:00,76.2,76.22,76.2,76.2,15000.0,58.0088,58.024,58.0088,58.0088,15000.0
2013-10-25 13:00:00,76.2,76.23,76.2,76.2,21700.0,58.0088,58.0316,58.0088,58.0088,21700.0
2013-10-25 13:05:00,76.21,76.21,76.2,76.2,10400.0,58.0164,58.0164,58.0088,58.0088,10400.0
2013-10-25 13:10:00,76.2,76.22,76.17,76.2,81200.0,58.0088,58.024,57.986,58.0088,81200.0
2013-10-25 13:15:00,76.2,76.22,76.17,76.17,35300.0,58.0088,58.024,57.986,57.986,35300.0
2013-10-25 13:20:00,76.17,76.17,76.09,76.11,31600.0,57.986,57.986,57.9251,57.9403,31600.0
2013-10-25 13:25:00,76.11,76.11,76.08,76.08,21600.0,57.9403,57.9403,57.9175,57.9175,21600.0
2013-10-25 13:30:00,76.08,76.09,76.05,76.06,50900.0,57.9175,57.9251,57.8946,57.9022,50900.0
2013-10-25 13:35:00,76.06,76.1,76.05,76.09,24000.0,57.9022,57.9327,57.8946,57.9251,24000.0
2013-10-25 13:40:00,76.09,76.14,76.09,76.12,37400.0,57.9251,57.9631,57.9251,57.9479,37400.0
2013-10-25 13:45:00,76.12,76.14,76.12,76.12,32700.0,57.9479,57.9631,57.9479,57.9479,32700.0
2013-10-25 13:50:00,76.12,76.16,76.1,76.14,24400.0,57.9479,57.9784,57.9327,57.9631,24400.0
2013-10-25 13:55:00,76.14,76.17,76.12,76.17,34300.0,57.9631,57.986,57.9479,57.986,34300.0
2013-10-25 14:00:00,76.17,76.2,76.14,76.2,30000.0,57.986,58.0088,57.9631,58.0088,30000.0
2013-10-25 14:05:00,76.2,76.24,76.15,76.2,77600.0,58.0088,58.0393,57.9707,58.0088,77600.0
2013-10-25 14:10:00,76.21,76.23,76.2,76.22,34300.0,58.0164,58.0316,58.0088,58.024,34300.0
2013-10-25 14:15:00,76.22,76.29,76.22,76.29,38600.0,58.024,58.0773,58.024,58.0773,38600.0
2013-10-25 14:20:00,76.29,76.29,76.25,76.25,19000.0,58.0773,58.0773,58.0469,58.0469,19000.0
2013-10-25 14:25:00,76.25,76.28,76.23,76.24,37100.0,58.0469,58.0697,58.0316,58.0393,37100.0
2013-10-25 14:30:00,76.23,76.24,76.18,76.18,18200.0,58.0316,58.0393,57.9936,57.9936,18200.0
2013-10-25 14:35:00,76.18,76.23,76.18,76.21,44900.0,57.9936,58.0316,57.9936,58.0164,44900.0
2013-10-25 14:40:00,76.21,76.25,76.19,76.23,28600.0,58.0164,58.0469,58.0012,58.0316,28600.0
2013-10-25 14:45:00,76.23,76.27,76.23,76.26,30600.0,58.0316,58.0621,58.0316,58.0545,30600.0
2013-10-25 14:50:00,76.25,76.29,76.24,76.29,27700.0,58.0469,58.0773,58.0393,58.0773,27700.0
2013-10-25 14:55:00,76.3,76.31,76.28,76.28,27600.0,58.0849,58.0926,58.0697,58.0697,27600.0
2013-10-25 15:00:00,76.29,76.31,76.24,76.25,43300.0,58.0773,58.0926,58.0393,58.0469,43300.0
2013-10-25 15:05:00,76.25,76.26,76.22,76.24,43300.0,58.0469,58.0545,58.024,58.0393,43300.0
2013-10-25 15:10:00,76.24,76.27,76.23,76.25,30900.0,58.0393,58.0621,58.0316,58.0469,30900.0
2013-10-25 15:15:00,76.25,76.26,76.21,76.23,44300.0,58.0469,58.0545,58.0164,58.0316,44300.0
2013-10-25 15:20:00,76.23,76.26,76.22,76.25,48400.0,58.0316,58.0545,58.024,58.0469,48400.0
2013-10-25 15:25:00,76.24,76.25,76.21,76.22,47200.0,58.0393,58.0469,58.0164,58.024,47200.0
2013-10-25 15:30:00,76.22,76.3,76.21,76.3,61600.0,58.024,58.0849,58.0164,58.0849,61600.0
2013-10-25 15:35:00,76.3,76.32,76.28,76.3,63900.0,58.0849,58.1002,58.0697,58.0849,63900.0
2013-10-25 15:40:00,76.29,76.35,76.29,76.34,78200.0,58.0773,58.123,58.0773,58.1154,78200.0
2013-10-25 15:45:00,76.34,76.37,76.31,76.34,184500.0,58.1154,58.1382,58.0926,58.1154,184500.0
2013-10-25 15:50:00,76.34,76.39,76.31,76.31,182800.0,58.1154,58.1535,58.0926,58.0926,182800.0
2013-10-25 15:55:00,76.32,76.43,76.25,76.25,530500.0,58.1002,58.1839,58.0469,58.0469,530500.0
2013-10-28 09:30:00,76.15,76.38,76.04,76.14,187000.0,57.9707,58.1458,57.887,57.9631,187000.0
2013-10-28 09:35:00,76.12,76.34,76.08,76.25,52400.0,57.9479,58.1154,57.9175,58.0469,52400.0
2013-10-28 09:40:00,76.26,76.4,76.25,76.31,123600.0,58.0545,58.1611,58.0469,58.0926,123600.0
2013-10-28 09:45:00,76.32,76.34,76.22,76.22,54200.0,58.1002,58.1154,58.024,58.024,54200.0
2013-10-28 09:50:00,76.23,76.27,76.16,76.25,54600.0,58.0316,58.0621,57.9784,58.0469,54600.0
2013-10-28 09:55:00,76.25,76.3,76.22,76.22,45200.0,58.0469,58.0849,58.024,58.024,45200.0
2013-10-28 10:00:00,76.22,76.22,75.8,76.16,217900.0,58.024,58.024,57.7043,57.9784,217900.0
2013-10-28 10:05:00,76.16,76.22,76.11,76.18,43400.0,57.9784,58.024,57.9403,57.9936,43400.0
2013-10-28 10:10:00,76.18,76.21,76.17,76.2,38900.0,57.9936,58.0164,57.986,58.0088,38900.0
2013-10-28 10:15:00,76.2,76.3,76.19,76.22,108500.0,58.0088,58.0849,58.0012,58.024,108500.0
2013-10-28 10:20:00,76.22,76.25,76.13,76.16,37500.0,58.024,58.0469,57.9555,57.9784,37500.0
2013-10-28 10:25:00,76.16,76.21,76.15,76.19,31600.0,57.9784,58.0164,57.9707,58.0012,31600.0
2013-10-28 10:30:00,76.19,76.19,76.11,76.13,47600.0,58.0012,58.0012,57.9403,57.9555,47600.0
2013-10-28 10:35:00,76.13,76.22,76.12,76.22,29700.0,57.9555,58.024,57.9479,58.024,29700.0
2013-10-28 10:40:00,76.22,76.24,76.12,76.17,50100.0,58.024,58.0393,57.9479,57.986,50100.0
2013-10-28 10:45:00,76.16,76.27,76.16,76.2,51300.0,57.9784,58.0621,57.9784,58.0088,51300.0
2013-10-28 10:50:00,76.2,76.21,76.05,76.05,47400.0,58.0088,58.0164,57.8946,57.8946,47400.0
2013-10-28 10:55:00,76.05,76.07,75.91,75.94,51300.0,57.8946,57.9098,57.788,57.8109,51300.0
2013-10-28 11:00:00,75.96,76.02,75.94,76.01,24600.0,57.8261,57.8718,57.8109,57.8642,24600.0
2013-10-28 11:05:00,76.0,76.03,75.99,76.0,29300.0,57.8566,57.8794,57.8489,57.8566,29300.0
2013-10-28 11:10:00,76.0,76.01,75.97,75.97,38100.0,57.8566,57.8642,57.8337,57.8337,38100.0
2013-10-28 11:15:00,75.97,76.01,75.97,75.99,32300.0,57.8337,57.8642,57.8337,57.8489,32300.0
2013-10-28 11:20:00,75.98,75.99,75.94,75.98,33100.0,57.8413,57.8489,57.8109,57.8413,33100.0
2013-10-28 11:25:00,75.98,76.02,75.96,76.01,71500.0,57.8413,57.8718,57.8261,57.8642,71500.0
2013-10-28 11:30:00,76.02,76.08,76.01,76.05,46200.0,57.8718,57.9175,57.8642,57.8946,46200.0
2013-10-28 11:35:00,76.05,76.1,76.01,76.09,49100.0,57.8946,57.9327,57.8642,57.9251,49100.0
2013-10-28 11:40:00,76.09,76.1,76.03,76.06,34000.0,57.9251,57.9327,57.8794,57.9022,34000.0
2013-10-28 11:45:00,76.05,76.1,76.04,76.09,29900.0,57.8946,57.9327,57.887,57.9251,29900.0
2013-10-28 11:50:00,76.09,76.11,76.04,76.09,37300.0,57.9251,57.9403,57.887,57.9251,37300.0
2013-10-28 11:55:00,76.09,76.18,76.09,76.18,32200.0,57.9251,57.9936,57.9251,57.9936,32200.0
2013-10-28 12:00:00,76.17,76.2,76.16,76.18,26200.0,57.986,58.0088,57.9784,57.9936,26200.0
2013-10-28 12:05:00,76.17,76.2,76.17,76.17,42700.0,57.986,58.0088,57.986,57.986,42700.0
2013-10-28 12:10:00,76.17,76.23,76.17,76.23,41400.0,57.986,58.0316,57.986,58.0316,41400.0
2013-10-28 12:15:00,76.23,76.27,76.19,76.25,142100.0,58.0316,58.0621,58.0012,58.0469,142100.0
2013-10-28 12:20:00,76.26,76.26,76.19,76.19,53600.0,58.0545,58.0545,58.0012,58.0012,53600.0
2013-10-28 12:25:00,76.2,76.22,76.18,76.22,60800.0,58.0088,58.024,57.9936,58.024,60800.0
2013-10-28 12:30:00,76.22,76.24,76.17,76.24,54000.0,58.024,58.0393,57.986,58.0393,54000.0
2013-10-28 12:35:00,76.24,76.25,76.19,76.2,47800.0,58.0393,58.0469,58.0012,58.0088,47800.0
2013-10-28 12:40:00,76.2,76.31,76.2,76.31,47500.0,58.0088,58.0926,58.0088,58.0926,47500.0
2013-10-28 12:45:00,76.31,76.32,76.28,76.3,52600.0,58.0926,58.1002,58.0697,58.0849,52600.0
2013-10-28 12:50:00,76.3,76.31,76.28,76.3,48700.0,58.0849,58.0926,58.0697,58.0849,48700.0
2013-10-28 12:55:00,76.31,76.31,76.28,76.28,32800.0,58.0926,58.0926,58.0697,58.0697,32800.0
2013-10-28 13:00:00,76.29,76.32,76.28,76.32,20900.0,58.0773,58.1002,58.0697,58.1002,20900.0
2013-10-28 13:05:00,76.31,76.32,76.29,76.3,39600.0,58.0926,58.1002,58.0773,58.0849,39600.0
2013-10-28 13:10:00,76.3,76.3,76.29,76.29,36600.0,58.0849,58.0849,58.0773,58.0773,36600.0
2013-10-28 13:15:00,76.29,76.31,76.29,76.3,32600.0,58.0773,58.0926,58.0773,58.0849,32600.0
2013-10-28 13:20:00,76.31,76.31,76.28,76.28,40000.0,58.0926,58.0926,58.0697,58.0697,40000.0
2013-10-28 13:25:00,76.28,76.29,76.23,76.25,36300.0,58.0697,58.0773,58.0316,58.0469,36300.0
2013-10-28 13:30:00,76.24,76.28,76.24,76.24,19500.0,58.0393,58.0697,58.0393,58.0393,19500.0
2013-10-28 13:35:00,76.25,76.25,76.23,76.25,42300.0,58.0469,58.0469,58.0316,58.0469,42300.0
2013-10-28 13:40:00,76.25,76.27,76.25,76.27,23900.0,58.0469,58.0621,58.0469,58.0621,23900.0
2013-10-28 13:45:00,76.27,76.31,76.26,76.29,56100.0,58.0621,58.0926,58.0545,58.0773,56100.0
2013-10-28 13:50:00,76.3,76.3,76.29,76.29,36200.0,58.0849,58.0849,58.0773,58.0773,36200.0
2013-10-28 13:55:00,76.3,76.3,76.19,76.2,49600.0,58.0849,58.0849,58.0012,58.0088,49600.0
2013-10-28 14:00:00,76.2,76.25,76.2,76.25,22300.0,58.0088,58.0469,58.0088,58.0469,22300.0
2013-10-28 14:05:00,76.25,76.25,76.23,76.25,30800.0,58.0469,58.0469,58.0316,58.0469,30800.0
2013-10-28 14:10:00,76.25,76.25,76.2,76.24,31100.0,58.0469,58.0469,58.0088,58.0393,31100.0
2013-10-28 14:15:00,76.24,76.24,76.19,76.22,44700.0,58.0393,58.0393,58.0012,58.024,44700.0
2013-10-28 14:20:00,76.22,76.26,76.21,76.23,38000.0,58.024,58.0545,58.0164,58.0316,38000.0
2013-10-28 14:25:00,76.23,76.26,76.18,76.22,53500.0,58.0316,58.0545,57.9936,58.024,53500.0
2013-10-28 14:30:00,76.22,76.26,76.2,76.22,32000.0,58.024,58.0545,58.0088,58.024,32000.0
2013-10-28 14:35:00,76.22,76.26,76.21,76.26,32200.0,58.024,58.0545,58.0164,58.0545,32200.0
2013-10-28 14:40:00,76.26,76.28,76.24,76.25,50900.0,58.0545,58.0697,58.0393,58.0469,50900.0
2013-10-28 14:45:00,76.26,76.28,76.23,76.25,37000.0,58.0545,58.0697,58.0316,58.0469,37000.0
2013-10-28 14:50:00,76.25,76.26,76.2,76.21,35700.0,58.0469,58.0545,58.0088,58.0164,35700.0
2013-10-28 14:55:00,76.22,76.22,76.18,76.19,27900.0,58.024,58.024,57.9936,58.0012,27900.0
2013-10-28 15:00:00,76.18,76.2,76.14,76.19,64400.0,57.9936,58.0088,57.9631,58.0012,64400.0
2013-10-28 15:05:00,76.18,76.21,76.17,76.18,91100.0,57.9936,58.0164,57.986,57.9936,91100.0
2013-10-28 15:10:00,76.19,76.22,76.17,76.19,99300.0,58.0012,58.024,57.986,58.0012,99300.0
2013-10-28 15:15:00,76.19,76.26,76.18,76.2,150800.0,58.0012,58.0545,57.9936,58.0088,150800.0
2013-10-28 15:20:00,76.21,76.23,76.2,76.2,50400.0,58.0164,58.0316,58.0088,58.0088,50400.0
2013-10-28 15:25:00,76.2,76.23,76.19,76.23,65800.0,58.0088,58.0316,58.0012,58.0316,65800.0
2013-10-28 15:30:00,76.22,76.23,76.19,76.2,62000.0,58.024,58.0316,58.0012,58.0088,62000.0
2013-10-28 15:35:00,76.2,76.2,76.14,76.14,53200.0,58.0088,58.0088,57.9631,57.9631,53200.0
2013-10-28 15:40:00,76.14,76.15,76.1,76.12,66100.0,57.9631,57.9707,57.9327,57.9479,66100.0
2013-10-28 15:45:00,76.11,76.12,76.04,76.1,183100.0,57.9403,57.9479,57.887,57.9327,183100.0
2013-10-28 15:50:00,76.1,76.16,76.07,76.1,155000.0,57.9327,57.9784,57.9098,57.9327,155000.0
2013-10-28 15:55:00,76.1,76.14,76.01,76.06,505100.0,57.9327,57.9631,57.8642,57.9022,505100.0
2013-10-29 09:30:00,76.45,76.68,76.39,76.61,199200.0,58.1991,58.3742,58.1535,58.3209,199200.0
2013-10-29 09:35:00,76.59,76.63,76.45,76.63,160100.0,58.3057,58.3362,58.1991,58.3362,160100.0
2013-10-29 09:40:00,76.62,76.78,76.47,76.7,154200.0,58.3285,58.4503,58.2144,58.3894,154200.0
2013-10-29 09:45:00,76.71,76.73,76.59,76.66,75700.0,58.3971,58.4123,58.3057,58.359,75700.0
2013-10-29 09:50:00,76.66,76.74,76.61,76.66,56100.0,58.359,58.4199,58.3209,58.359,56100.0
2013-10-29 09:55:00,76.66,76.75,76.55,76.58,83700.0,58.359,58.4275,58.2753,58.2981,83700.0
2013-10-29 10:00:00,76.56,76.73,76.52,76.65,74900.0,58.2829,58.4123,58.2524,58.3514,74900.0
2013-10-29 10:05:00,76.66,76.66,76.51,76.63,54700.0,58.359,58.359,58.2448,58.3362,54700.0
2013-10-29 10:10:00,76.63,76.65,76.57,76.57,67400.0,58.3362,58.3514,58.2905,58.2905,67400.0
2013-10-29 10:15:00,76.58,76.7,76.56,76.7,69100.0,58.2981,58.3894,58.2829,58.3894,69100.0
2013-10-29 10:20:00,76.7,76.79,76.63,76.77,161000.0,58.3894,58.458,58.3362,58.4427,161000.0
2013-10-29 10:25:00,76.77,76.87,76.74,76.84,132400.0,58.4427,58.5189,58.4199,58.496,132400.0
2013-10-29 10:30:00,76.84,76.85,76.73,76.76,115900.0,58.496,58.5036,58.4123,58.4351,115900.0
2013-10-29 10:35:00,76.76,76.84,76.69,76.73,80300.0,58.4351,58.496,58.3818,58.4123,80300.0
2013-10-29 10:40:00,76.72,76.8,76.69,76.75,85500.0,58.4047,58.4656,58.3818,58.4275,85500.0
2013-10-29 10:45:00,76.75,76.87,76.75,76.86,90800.0,58.4275,58.5189,58.4275,58.5113,90800.0
2013-10-29 10:50:00,76.87,76.9,76.84,76.87,85900.0,58.5189,58.5417,58.496,58.5189,85900.0
2013-10-29 10:55:00,76.88,76.9,76.8,76.84,232200.0,58.5265,58.5417,58.4656,58.496,232200.0
2013-10-29 11:00:00,76.84,76.87,76.81,76.85,136800.0,58.496,58.5189,58.4732,58.5036,136800.0
2013-10-29 11:05:00,76.85,76.9,76.84,76.88,52200.0,58.5036,58.5417,58.496,58.5265,52200.0
2013-10-29 11:10:00,76.89,76.89,76.78,76.82,156200.0,58.5341,58.5341,58.4503,58.4808,156200.0
2013-10-29 11:15:00,76.81,76.89,76.81,76.85,42700.0,58.4732,58.5341,58.4732,58.5036,42700.0
2013-10-29 11:20:00,76.84,76.86,76.82,76.86,30700.0,58.496,58.5113,58.4808,58.5113,30700.0
2013-10-29 11:25:00,76.86,76.86,76.69,76.72,62200.0,58.5113,58.5113,58.3818,58.4047,62200.0
2013-10-29 11:30:00,76.71,76.72,76.59,76.65,83500.0,58.3971,58.4047,58.3057,58.3514,83500.0
2013-10-29 11:35:00,76.65,76.73,76.64,76.7,69100.0,58.3514,58.4123,58.3438,58.3894,69100.0
2013-10-29 11:40:00,76.7,76.77,76.68,76.69,42400.0,58.3894,58.4427,58.3742,58.3818,42400.0
2013-10-29 11:45:00,76.69,76.75,76.68,76.72,23800.0,58.3818,58.4275,58.3742,58.4047,23800.0
2013-10-29 11:50:00,76.72,76.77,76.7,76.73,40900.0,58.4047,58.4427,58.3894,58.4123,40900.0
2013-10-29 11:55:00,76.74,76.81,76.73,76.81,30800.0,58.4199,58.4732,58.4123,58.4732,30800.0
2013-10-29 12:00:00,76.82,76.92,76.82,76.84,75000.0,58.4808,58.5569,58.4808,58.496,75000.0
2013-10-29 12:05:00,76.83,76.86,76.81,76.86,43200.0,58.4884,58.5113,58.4732,58.5113,43200.0
2013-10-29 12:10:00,76.85,76.91,76.83,76.91,22700.0,58.5036,58.5493,58.4884,58.5493,22700.0
2013-10-29 12:15:00,76.9,76.94,76.89,76.92,40400.0,58.5417,58.5722,58.5341,58.5569,40400.0
2013-10-29 12:20:00,76.92,77.0,76.89,76.98,87800.0,58.5569,58.6178,58.5341,58.6026,87800.0
2013-10-29 12:25:00,76.98,77.0,76.95,76.95,56300.0,58.6026,58.6178,58.5798,58.5798,56300.0
2013-10-29 12:30:00,76.95,76.99,76.94,76.99,30200.0,58.5798,58.6102,58.5722,58.6102,30200.0
2013-10-29 12:35:00,76.98,76.99,76.94,76.95,15800.0,58.6026,58.6102,58.5722,58.5798,15800.0
2013-10-29 12:40:00,76.95,76.96,76.9,76.9,31300.0,58.5798,58.5874,58.5417,58.5417,31300.0
2013-10-29 12:45:00,76.91,77.0,76.91,77.0,49000.0,58.5493,58.6178,58.5493,58.6178,49000.0
2013-10-29 12:50:00,77.0,77.06,77.0,77.0,46400.0,58.6178,58.6635,58.6178,58.6178,46400.0
2013-10-29 12:55:00,77.0,77.05,76.98,76.99,35900.0,58.6178,58.6559,58.6026,58.6102,35900.0
2013-10-29 13:00:00,76.98,77.09,76.98,77.08,76600.0,58.6026,58.6863,58.6026,58.6787,76600.0
2013-10-29 13:05:00,77.09,77.09,77.02,77.04,34500.0,58.6863,58.6863,58.6331,58.6483,34500.0
2013-10-29 13:10:00,77.03,77.04,76.97,77.03,19600.0,58.6407,58.6483,58.595,58.6407,19600.0
2013-10-29 13:15:00,77.03,77.1,77.03,77.05,30400.0,58.6407,58.694,58.6407,58.6559,30400.0
2013-10-29 13:20:00,77.05,77.08,77.04,77.07,57500.0,58.6559,58.6787,58.6483,58.6711,57500.0
2013-10-29 13:25:00,77.07,77.08,77.05,77.06,60800.0,58.6711,58.6787,58.6559,58.6635,60800.0
2013-10-29 13:30:00,77.05,77.07,77.03,77.06,24300.0,58.6559,58.6711,58.6407,58.6635,24300.0
2013-10-29 13:35:00,77.06,77.11,77.03,77.1,56800.0,58.6635,58.7016,58.6407,58.694,56800.0
2013-10-29 13:40:00,77.09,77.17,77.09,77.16,25800.0,58.6863,58.7472,58.6863,58.7396,25800.0
2013-10-29 13:45:00,77.16,77.22,77.14,77.15,54900.0,58.7396,58.7853,58.7244,58.732,54900.0
2013-10-29 13:50:00,77.15,77.15,77.12,77.15,31200.0,58.732,58.732,58.7092,58.732,31200.0
2013-10-29 13:55:00,77.15,77.16,77.09,77.11,97500.0,58.732,58.7396,58.6863,58.7016,97500.0
2013-10-29 14:00:00,77.1,77.2,77.1,77.18,61000.0,58.694,58.7701,58.694,58.7549,61000.0
2013-10-29 14:05:00,77.19,77.23,77.18,77.23,53600.0,58.7625,58.7929,58.7549,58.7929,53600.0
2013-10-29 14:10:00,77.23,77.33,77.23,77.29,97700.0,58.7929,58.869,58.7929,58.8386,97700.0
2013-10-29 14:15:00,77.29,77.31,77.24,77.25,61100.0,58.8386,58.8538,58.8005,58.8081,61100.0
2013-10-29 14:20:00,77.24,77.25,77.21,77.25,59700.0,58.8005,58.8081,58.7777,58.8081,59700.0
2013-10-29 14:25:00,77.25,77.33,77.25,77.3,45300.0,58.8081,58.869,58.8081,58.8462,45300.0
2013-10-29 14:30:00,77.31,77.35,77.26,77.32,48600.0,58.8538,58.8843,58.8158,58.8614,48600.0
2013-10-29 14:35:00,77.32,77.38,77.29,77.37,151500.0,58.8614,58.9071,58.8386,58.8995,151500.0
2013-10-29 14:40:00,77.38,77.38,77.31,77.31,43200.0,58.9071,58.9071,58.8538,58.8538,43200.0
2013-10-29 14:45:00,77.32,77.32,77.26,77.27,100300.0,58.8614,58.8614,58.8158,58.8234,100300.0
2013-10-29 14:50:00,77.26,77.27,77.22,77.25,67000.0,58.8158,58.8234,58.7853,58.8081,67000.0
2013-10-29 14:55:00,77.25,77.26,77.23,77.25,34300.0,58.8081,58.8158,58.7929,58.8081,34300.0
2013-10-29 15:00:00,77.25,77.27,77.22,77.25,72800.0,58.8081,58.8234,58.7853,58.8081,72800.0
2013-10-29 15:05:00,77.25,77.29,77.25,77.27,80600.0,58.8081,58.8386,58.8081,58.8234,80600.0
2013-10-29 15:10:00,77.26,77.27,77.22,77.23,55000.0,58.8158,58.8234,58.7853,58.7929,55000.0
2013-10-29 15:15:00,77.23,77.33,77.23,77.31,89800.0,58.7929,58.869,58.7929,58.8538,89800.0
2013-10-29 15:20:00,77.31,77.31,77.18,77.2,73500.0,58.8538,58.8538,58.7549,58.7701,73500.0
2013-10-29 15:25:00,77.2,77.21,77.17,77.21,49600.0,58.7701,58.7777,58.7472,58.7777,49600.0
2013-10-29 15:30:00,77.21,77.23,77.14,77.2,90900.0,58.7777,58.7929,58.7244,58.7701,90900.0
2013-10-29 15:35:00,77.2,77.26,77.19,77.25,96000.0,58.7701,58.8158,58.7625,58.8081,96000.0
2013-10-29 15:40:00,77.25,77.35,77.24,77.33,170000.0,58.8081,58.8843,58.8005,58.869,170000.0
2013-10-29 15:45:00,77.32,77.41,77.31,77.37,261700.0,58.8614,58.9299,58.8538,58.8995,261700.0
2013-10-29 15:50:00,77.37,77.48,77.37,77.47,296400.0,58.8995,58.9832,58.8995,58.9756,296400.0
2013-10-29 15:55:00,77.46,77.55,77.44,77.51,622300.0,58.968,59.0365,58.9528,59.0061,622300.0
2013-10-30 09:30:00,77.68,77.76,77.52,77.7,135400.0,59.1355,59.1964,59.0137,59.1507,135400.0
2013-10-30 09:35:00,77.7,77.89,77.69,77.84,119800.0,59.1507,59.2954,59.1431,59.2573,119800.0
2013-10-30 09:40:00,77.84,77.94,77.81,77.94,115600.0,59.2573,59.3334,59.2345,59.3334,115600.0
2013-10-30 09:45:00,77.92,78.18,77.88,78.17,170600.0,59.3182,59.5161,59.2877,59.5085,170600.0
2013-10-30 09:50:00,78.17,78.29,78.13,78.18,93800.0,59.5085,59.5999,59.4781,59.5161,93800.0
2013-10-30 09:55:00,78.19,78.19,78.05,78.06,77100.0,59.5237,59.5237,59.4172,59.4248,77100.0
2013-10-30 10:00:00,78.06,78.14,77.99,78.08,122600.0,59.4248,59.4857,59.3715,59.44,122600.0
2013-10-30 10:05:00,78.07,78.12,78.0,78.07,165500.0,59.4324,59.4705,59.3791,59.4324,165500.0
2013-10-30 10:10:00,78.06,78.07,78.02,78.04,109900.0,59.4248,59.4324,59.3943,59.4095,109900.0
2013-10-30 10:15:00,78.04,78.13,78.03,78.07,79000.0,59.4095,59.4781,59.4019,59.4324,79000.0
2013-10-30 10:20:00,78.08,78.12,78.03,78.12,75900.0,59.44,59.4705,59.4019,59.4705,75900.0
2013-10-30 10:25:00,78.11,78.22,78.11,78.2,71400.0,59.4628,59.5466,59.4628,59.5314,71400.0
2013-10-30 10:30:00,78.21,78.21,78.07,78.08,85900.0,59.539,59.539,59.4324,59.44,85900.0
2013-10-30 10:35:00,78.08,78.13,78.0,78.02,62500.0,59.44,59.4781,59.3791,59.3943,62500.0
2013-10-30 10:40:00,78.01,78.24,78.01,78.23,81000.0,59.3867,59.5618,59.3867,59.5542,81000.0
2013-10-30 10:45:00,78.24,78.25,78.2,78.23,52800.0,59.5618,59.5694,59.5314,59.5542,52800.0
2013-10-30 10:50:00,78.23,78.36,78.22,78.33,106400.0,59.5542,59.6532,59.5466,59.6303,106400.0
2013-10-30 10:55:00,78.34,78.5,78.27,78.48,160100.0,59.6379,59.7597,59.5846,59.7445,160100.0
2013-10-30 11:00:00,78.48,78.6,78.47,78.54,171400.0,59.7445,59.8359,59.7369,59.7902,171400.0
2013-10-30 11:05:00,78.54,78.56,78.42,78.44,71300.0,59.7902,59.8054,59.6988,59.7141,71300.0
2013-10-30 11:10:00,78.44,78.48,78.37,78.41,43200.0,59.7141,59.7445,59.6608,59.6912,43200.0
2013-10-30 11:15:00,78.41,78.41,78.35,78.39,51000.0,59.6912,59.6912,59.6455,59.676,51000.0
2013-10-30 11:20:00,78.4,78.42,78.33,78.36,91900.0,59.6836,59.6988,59.6303,59.6532,91900.0
2013-10-30 11:25:00,78.36,78.45,78.33,78.39,91600.0,59.6532,59.7217,59.6303,59.676,91600.0
2013-10-30 11:30:00,78.39,78.39,78.32,78.37,49700.0,59.676,59.676,59.6227,59.6608,49700.0
2013-10-30 11:35:00,78.36,78.36,78.28,78.35,126500.0,59.6532,59.6532,59.5923,59.6455,126500.0
2013-10-30 11:40:00,78.35,78.45,78.33,78.33,80900.0,59.6455,59.7217,59.6303,59.6303,80900.0
2013-10-30 11:45:00,78.32,78.39,78.3,78.31,98500.0,59.6227,59.676,59.6075,59.6151,98500.0
2013-10-30 11:50:00,78.3,78.43,78.3,78.4,67900.0,59.6075,59.7064,59.6075,59.6836,67900.0
2013-10-30 11:55:00,78.4,78.43,78.32,78.37,99400.0,59.6836,59.7064,59.6227,59.6608,99400.0
2013-10-30 12:00:00,78.37,78.43,78.37,78.4,58600.0,59.6608,59.7064,59.6608,59.6836,58600.0
2013-10-30 12:05:00,78.4,78.41,78.38,78.38,26700.0,59.6836,59.6912,59.6684,59.6684,26700.0
2013-10-30 12:10:00,78.38,78.45,78.37,78.45,58200.0,59.6684,59.7217,59.6608,59.7217,58200.0
2013-10-30 12:15:00,78.44,78.44,78.34,78.34,37600.0,59.7141,59.7141,59.6379,59.6379,37600.0
2013-10-30 12:20:00,78.34,78.39,78.32,78.35,51700.0,59.6379,59.676,59.6227,59.6455,51700.0
2013-10-30 12:25:00,78.35,78.36,78.26,78.27,141900.0,59.6455,59.6532,59.577,59.5846,141900.0
2013-10-30 12:30:00,78.28,78.3,78.26,78.28,21900.0,59.5923,59.6075,59.577,59.5923,21900.0
2013-10-30 12:35:00,78.28,78.3,78.25,78.25,29500.0,59.5923,59.6075,59.5694,59.5694,29500.0
2013-10-30 12:40:00,78.25,78.31,78.25,78.3,44800.0,59.5694,59.6151,59.5694,59.6075,44800.0
2013-10-30 12:45:00,78.3,78.32,78.26,78.26,33300.0,59.6075,59.6227,59.577,59.577,33300.0
2013-10-30 12:50:00,78.25,78.29,78.22,78.23,63200.0,59.5694,59.5999,59.5466,59.5542,63200.0
2013-10-30 12:55:00,78.23,78.24,78.18,78.22,18800.0,59.5542,59.5618,59.5161,59.5466,18800.0
2013-10-30 13:00:00,78.22,78.26,78.22,78.26,35800.0,59.5466,59.577,59.5466,59.577,35800.0
2013-10-30 13:05:00,78.26,78.3,78.25,78.3,29000.0,59.577,59.6075,59.5694,59.6075,29000.0
2013-10-30 13:10:00,78.3,78.32,78.29,78.32,76300.0,59.6075,59.6227,59.5999,59.6227,76300.0
2013-10-30 13:15:00,78.32,78.37,78.31,78.36,110100.0,59.6227,59.6608,59.6151,59.6532,110100.0
2013-10-30 13:20:00,78.36,78.37,78.29,78.29,117800.0,59.6532,59.6608,59.5999,59.5999,117800.0
2013-10-30 13:25:00,78.29,78.31,78.26,78.26,30300.0,59.5999,59.6151,59.577,59.577,30300.0
2013-10-30 13:30:00,78.26,78.26,78.22,78.22,18700.0,59.577,59.577,59.5466,59.5466,18700.0
2013-10-30 13:35:00,78.23,78.31,78.23,78.3,27300.0,59.5542,59.6151,59.5542,59.6075,27300.0
2013-10-30 13:40:00,78.31,78.31,78.22,78.23,33300.0,59.6151,59.6151,59.5466,59.5542,33300.0
2013-10-30 13:45:00,78.22,78.23,78.11,78.15,34000.0,59.5466,59.5542,59.4628,59.4933,34000.0
2013-10-30 13:50:00,78.15,78.24,78.15,78.21,42100.0,59.4933,59.5618,59.4933,59.539,42100.0
2013-10-30 13:55:00,78.22,78.22,78.08,78.14,30500.0,59.5466,59.5466,59.44,59.4857,30500.0
2013-10-30 14:00:00,78.14,78.36,77.9,78.26,169300.0,59.4857,59.6532,59.303,59.577,169300.0
2013-10-30 14:05:00,78.24,78.37,78.01,78.09,80300.0,59.5618,59.6608,59.3867,59.4476,80300.0
2013-10-30 14:10:00,78.09,78.24,78.02,78.11,78000.0,59.4476,59.5618,59.3943,59.4628,78000.0
2013-10-30 14:15:00,78.11,78.11,77.71,77.81,161000.0,59.4628,59.4628,59.1583,59.2345,161000.0
2013-10-30 14:20:00,77.81,77.91,77.63,77.71,136000.0,59.2345,59.3106,59.0974,59.1583,136000.0
2013-10-30 14:25:00,77.71,77.79,77.53,77.79,128400.0,59.1583,59.2192,59.0213,59.2192,128400.0
2013-10-30 14:30:00,77.79,78.01,77.7,77.99,167500.0,59.2192,59.3867,59.1507,59.3715,167500.0
2013-10-30 14:35:00,77.99,78.03,77.78,77.78,66700.0,59.3715,59.4019,59.2116,59.2116,66700.0
2013-10-30 14:40:00,77.79,77.9,77.71,77.74,84500.0,59.2192,59.303,59.1583,59.1812,84500.0
2013-10-30 14:45:00,77.74,77.82,77.72,77.81,68500.0,59.1812,59.2421,59.1659,59.2345,68500.0
2013-10-30 14:50:00,77.8,77.87,77.8,77.84,83200.0,59.2268,59.2801,59.2268,59.2573,83200.0
2013-10-30 14:55:00,77.84,77.98,77.83,77.94,55900.0,59.2573,59.3639,59.2497,59.3334,55900.0
2013-10-30 15:00:00,77.94,77.99,77.91,77.98,49200.0,59.3334,59.3715,59.3106,59.3639,49200.0
2013-10-30 15:05:00,77.98,78.07,77.93,77.93,80500.0,59.3639,59.4324,59.3258,59.3258,80500.0
2013-10-30 15:10:00,77.92,77.99,77.91,77.93,52300.0,59.3182,59.3715,59.3106,59.3258,52300.0
2013-10-30 15:15:00,77.93,77.97,77.91,77.94,45500.0,59.3258,59.3563,59.3106,59.3334,45500.0
2013-10-30 15:20:00,77.94,78.0,77.93,77.98,117600.0,59.3334,59.3791,59.3258,59.3639,117600.0
2013-10-30 15:25:00,77.99,78.07,77.97,78.04,90600.0,59.3715,59.4324,59.3563,59.4095,90600.0
2013-10-30 15:30:00,78.04,78.08,77.97,78.04,82800.0,59.4095,59.44,59.3563,59.4095,82800.0
2013-10-30 15:35:00,78.03,78.03,77.96,78.03,73700.0,59.4019,59.4019,59.3486,59.4019,73700.0
2013-10-30 15:40:00,78.03,78.12,78.03,78.11,114200.0,59.4019,59.4705,59.4019,59.4628,114200.0
2013-10-30 15:45:00,78.12,78.12,77.95,77.97,206900.0,59.4705,59.4705,59.341,59.3563,206900.0
2013-10-30 15:50:00,77.97,77.97,77.87,77.88,175500.0,59.3563,59.3563,59.2801,59.2877,175500.0
2013-10-30 15:55:00,77.87,77.95,77.85,77.89,305700.0,59.2801,59.341,59.2649,59.2954,305700.0
2013-10-31 09:30:00,77.99,78.12,77.98,78.1,56700.0,59.3715,59.4705,59.3639,59.4552,56700.0
2013-10-31 09:35:00,78.1,78.14,77.94,78.04,165000.0,59.4552,59.4857,59.3334,59.4095,165000.0
2013-10-31 09:40:00,78.05,78.37,78.02,78.36,198300.0,59.4172,59.6608,59.3943,59.6532,198300.0
2013-10-31 09:45:00,78.37,78.4,78.2,78.2,129500.0,59.6608,59.6836,59.5314,59.5314,129500.0
2013-10-31 09:50:00,78.2,78.23,77.95,77.99,83700.0,59.5314,59.5542,59.341,59.3715,83700.0
2013-10-31 09:55:00,77.99,78.0,77.84,77.96,101900.0,59.3715,59.3791,59.2573,59.3486,101900.0
2013-10-31 10:00:00,77.95,77.96,77.68,77.7,113900.0,59.341,59.3486,59.1355,59.1507,113900.0
2013-10-31 10:05:00,77.71,77.74,77.58,77.62,116700.0,59.1583,59.1812,59.0594,59.0898,116700.0
2013-10-31 10:10:00,77.61,77.7,77.55,77.69,97000.0,59.0822,59.1507,59.0365,59.1431,97000.0
2013-10-31 10:15:00,77.67,77.68,77.52,77.58,75100.0,59.1279,59.1355,59.0137,59.0594,75100.0
2013-10-31 10:20:00,77.61,77.68,77.54,77.66,70100.0,59.0822,59.1355,59.0289,59.1203,70100.0
2013-10-31 10:25:00,77.68,77.75,77.66,77.74,34500.0,59.1355,59.1888,59.1203,59.1812,34500.0
2013-10-31 10:30:00,77.73,77.87,77.72,77.76,39500.0,59.1736,59.2801,59.1659,59.1964,39500.0
2013-10-31 10:35:00,77.76,77.77,77.6,77.63,74100.0,59.1964,59.204,59.0746,59.0974,74100.0
2013-10-31 10:40:00,77.64,77.77,77.64,77.75,40200.0,59.105,59.204,59.105,59.1888,40200.0
2013-10-31 10:45:00,77.76,77.83,77.71,77.74,50300.0,59.1964,59.2497,59.1583,59.1812,50300.0
2013-10-31 10:50:00,77.75,77.83,77.72,77.79,95900.0,59.1888,59.2497,59.1659,59.2192,95900.0
2013-10-31 10:55:00,77.79,77.9,77.79,77.81,78000.0,59.2192,59.303,59.2192,59.2345,78000.0
2013-10-31 11:00:00,77.81,77.98,77.76,77.97,51400.0,59.2345,59.3639,59.1964,59.3563,51400.0
2013-10-31 11:05:00,77.97,77.98,77.86,77.97,51800.0,59.3563,59.3639,59.2725,59.3563,51800.0
2013-10-31 11:10:00,77.97,77.99,77.91,77.98,57000.0,59.3563,59.3715,59.3106,59.3639,57000.0
2013-10-31 11:15:00,77.99,78.11,77.96,78.04,56900.0,59.3715,59.4628,59.3486,59.4095,56900.0
2013-10-31 11:20:00,78.03,78.06,78.01,78.05,30800.0,59.4019,59.4248,59.3867,59.4172,30800.0
2013-10-31 11:25:00,78.05,78.16,78.03,78.12,39900.0,59.4172,59.5009,59.4019,59.4705,39900.0
2013-10-31 11:30:00,78.12,78.21,78.1,78.15,33000.0,59.4705,59.539,59.4552,59.4933,33000.0
2013-10-31 11:35:00,78.14,78.24,78.14,78.23,35900.0,59.4857,59.5618,59.4857,59.5542,35900.0
2013-10-31 11:40:00,78.24,78.28,78.19,78.2,33000.0,59.5618,59.5923,59.5237,59.5314,33000.0
2013-10-31 11:45:00,78.2,78.21,78.16,78.21,16900.0,59.5314,59.539,59.5009,59.539,16900.0
2013-10-31 11:50:00,78.2,78.23,78.2,78.22,21500.0,59.5314,59.5542,59.5314,59.5466,21500.0
2013-10-31 11:55:00,78.23,78.25,78.16,78.21,40200.0,59.5542,59.5694,59.5009,59.539,40200.0
2013-10-31 12:00:00,78.21,78.22,78.18,78.21,39500.0,59.539,59.5466,59.5161,59.539,39500.0
2013-10-31 12:05:00,78.21,78.33,78.21,78.32,48300.0,59.539,59.6303,59.539,59.6227,48300.0
2013-10-31 12:10:00,78.31,78.33,78.23,78.24,50300.0,59.6151,59.6303,59.5542,59.5618,50300.0
2013-10-31 12:15:00,78.24,78.26,78.11,78.12,153900.0,59.5618,59.577,59.4628,59.4705,153900.0
2013-10-31 12:20:00,78.11,78.13,78.07,78.09,64500.0,59.4628,59.4781,59.4324,59.4476,64500.0
2013-10-31 12:25:00,78.09,78.12,78.04,78.08,46700.0,59.4476,59.4705,59.4095,59.44,46700.0
2013-10-31 12:30:00,78.08,78.16,78.07,78.12,47200.0,59.44,59.5009,59.4324,59.4705,47200.0
2013-10-31 12:35:00,78.11,78.11,78.05,78.1,74000.0,59.4628,59.4628,59.4172,59.4552,74000.0
2013-10-31 12:40:00,78.1,78.19,78.1,78.18,40000.0,59.4552,59.5237,59.4552,59.5161,40000.0
2013-10-31 12:45:00,78.19,78.19,78.15,78.17,48800.0,59.5237,59.5237,59.4933,59.5085,48800.0
2013-10-31 12:50:00,78.18,78.2,78.16,78.18,48100.0,59.5161,59.5314,59.5009,59.5161,48100.0
2013-10-31 12:55:00,78.17,78.17,78.07,78.07,65900.0,59.5085,59.5085,59.4324,59.4324,65900.0
2013-10-31 13:00:00,78.07,78.1,78.02,78.03,189600.0,59.4324,59.4552,59.3943,59.4019,189600.0
2013-10-31 13:05:00,78.04,78.06,77.99,78.0,57900.0,59.4095,59.4248,59.3715,59.3791,57900.0
2013-10-31 13:10:00,78.0,78.0,77.94,77.95,47900.0,59.3791,59.3791,59.3334,59.341,47900.0
2013-10-31 13:15:00,77.94,77.99,77.91,77.99,53500.0,59.3334,59.3715,59.3106,59.3715,53500.0
2013-10-31 13:20:00,77.99,78.03,77.97,78.0,63100.0,59.3715,59.4019,59.3563,59.3791,63100.0
2013-10-31 13:25:00,78.0,78.08,77.99,78.08,31000.0,59.3791,59.44,59.3715,59.44,31000.0
2013-10-31 13:30:00,78.07,78.12,78.06,78.1,27400.0,59.4324,59.4705,59.4248,59.4552,27400.0
2013-10-31 13:35:00,78.1,78.11,78.05,78.08,93400.0,59.4552,59.4628,59.4172,59.44,93400.0
2013-10-31 13:40:00,78.08,78.14,78.08,78.14,27100.0,59.44,59.4857,59.44,59.4857,27100.0
2013-10-31 13:45:00,78.13,78.15,78.11,78.13,18100.0,59.4781,59.4933,59.4628,59.4781,18100.0
2013-10-31 13:50:00,78.15,78.17,78.14,78.14,74600.0,59.4933,59.5085,59.4857,59.4857,74600.0
2013-10-31 13:55:00,78.15,78.15,78.06,78.09,74600.0,59.4933,59.4933,59.4248,59.4476,74600.0
2013-10-31 14:00:00,78.09,78.12,78.08,78.08,14100.0,59.4476,59.4705,59.44,59.44,14100.0
2013-10-31 14:05:00,78.08,78.15,78.08,78.13,61200.0,59.44,59.4933,59.44,59.4781,61200.0
2013-10-31 14:10:00,78.14,78.22,78.13,78.19,40700.0,59.4857,59.5466,59.4781,59.5237,40700.0
2013-10-31 14:15:00,78.19,78.32,78.18,78.31,54100.0,59.5237,59.6227,59.5161,59.6151,54100.0
2013-10-31 14:20:00,78.32,78.36,78.31,78.35,60700.0,59.6227,59.6532,59.6151,59.6455,60700.0
2013-10-31 14:25:00,78.35,78.41,78.34,78.4,49500.0,59.6455,59.6912,59.6379,59.6836,49500.0
2013-10-31 14:30:00,78.39,78.45,78.33,78.33,108800.0,59.676,59.7217,59.6303,59.6303,108800.0
2013-10-31 14:35:00,78.33,78.34,78.3,78.33,36800.0,59.6303,59.6379,59.6075,59.6303,36800.0
2013-10-31 14:40:00,78.33,78.35,78.29,78.3,37300.0,59.6303,59.6455,59.5999,59.6075,37300.0
2013-10-31 14:45:00,78.3,78.3,78.24,78.26,30300.0,59.6075,59.6075,59.5618,59.577,30300.0
2013-10-31 14:50:00,78.25,78.26,78.18,78.19,72500.0,59.5694,59.577,59.5161,59.5237,72500.0
2013-10-31 14:55:00,78.18,78.21,78.12,78.13,62800.0,59.5161,59.539,59.4705,59.4781,62800.0
2013-10-31 15:00:00,78.12,78.15,78.07,78.15,116900.0,59.4705,59.4933,59.4324,59.4933,116900.0
2013-10-31 15:05:00,78.15,78.16,78.1,78.15,65300.0,59.4933,59.5009,59.4552,59.4933,65300.0
2013-10-31 15:10:00,78.15,78.17,78.11,78.12,62000.0,59.4933,59.5085,59.4628,59.4705,62000.0
2013-10-31 15:15:00,78.11,78.13,78.06,78.08,69500.0,59.4628,59.4781,59.4248,59.44,69500.0
2013-10-31 15:20:00,78.08,78.13,78.04,78.07,70500.0,59.44,59.4781,59.4095,59.4324,70500.0
2013-10-31 15:25:00,78.07,78.07,77.99,78.01,68200.0,59.4324,59.4324,59.3715,59.3867,68200.0
2013-10-31 15:30:00,78.01,78.05,78.0,78.02,68400.0,59.3867,59.4172,59.3791,59.3943,68400.0
2013-10-31 15:35:00,78.03,78.1,78.03,78.08,82500.0,59.4019,59.4552,59.4019,59.44,82500.0
2013-10-31 15:40:00,78.09,78.1,78.0,78.04,88300.0,59.4476,59.4552,59.3791,59.4095,88300.0
2013-10-31 15:45:00,78.03,78.06,78.01,78.05,184200.0,59.4019,59.4248,59.3867,59.4172,184200.0
2013-10-31 15:50:00,78.04,78.07,77.96,78.0,263600.0,59.4095,59.4324,59.3486,59.3791,263600.0
2013-10-31 15:55:00,78.0,78.01,77.79,77.88,743500.0,59.3791,59.3867,59.2192,59.2877,743500.0
2013-11-01 09:30:00,77.98,78.03,77.77,77.77,106400.0,59.3639,59.4019,59.204,59.204,106400.0
2013-11-01 09:35:00,77.78,77.87,77.78,77.84,82000.0,59.2116,59.2801,59.2116,59.2573,82000.0
2013-11-01 09:40:00,77.83,77.88,77.76,77.77,94200.0,59.2497,59.2877,59.1964,59.204,94200.0
2013-11-01 09:45:00,77.76,77.84,77.62,77.64,82100.0,59.1964,59.2573,59.0898,59.105,82100.0
2013-11-01 09:50:00,77.63,77.77,77.59,77.63,125600.0,59.0974,59.204,59.067,59.0974,125600.0
2013-11-01 09:55:00,77.64,77.7,77.61,77.64,57000.0,59.105,59.1507,59.0822,59.105,57000.0
2013-11-01 10:00:00,77.65,77.7,77.57,77.63,55500.0,59.1127,59.1507,59.0518,59.0974,55500.0
2013-11-01 10:05:00,77.63,77.81,77.6,77.79,158300.0,59.0974,59.2345,59.0746,59.2192,158300.0
2013-11-01 10:10:00,77.78,77.8,77.6,77.6,82400.0,59.2116,59.2268,59.0746,59.0746,82400.0
2013-11-01 10:15:00,77.59,77.66,77.46,77.52,190200.0,59.067,59.1203,58.968,59.0137,190200.0
2013-11-01 10:20:00,77.53,77.56,77.51,77.53,52300.0,59.0213,59.0441,59.0061,59.0213,52300.0
2013-11-01 10:25:00,77.53,77.56,77.48,77.51,94900.0,59.0213,59.0441,58.9832,59.0061,94900.0
2013-11-01 10:30:00,77.51,77.55,77.44,77.55,64300.0,59.0061,59.0365,58.9528,59.0365,64300.0
2013-11-01 10:35:00,77.56,77.61,77.48,77.53,54700.0,59.0441,59.0822,58.9832,59.0213,54700.0
2013-11-01 10:40:00,77.54,77.59,77.5,77.57,55100.0,59.0289,59.067,58.9985,59.0518,55100.0
2013-11-01 10:45:00,77.56,77.6,77.48,77.54,43900.0,59.0441,59.0746,58.9832,59.0289,43900.0
2013-11-01 10:50:00,77.54,77.66,77.53,77.64,44400.0,59.0289,59.1203,59.0213,59.105,44400.0
2013-11-01 10:55:00,77.63,77.64,77.56,77.56,69700.0,59.0974,59.105,59.0441,59.0441,69700.0
2013-11-01 11:00:00,77.55,77.58,77.43,77.44,53700.0,59.0365,59.0594,58.9452,58.9528,53700.0
2013-11-01 11:05:00,77.44,77.47,77.38,77.44,67700.0,58.9528,58.9756,58.9071,58.9528,67700.0
2013-11-01 11:10:00,77.44,77.47,77.26,77.31,100300.0,58.9528,58.9756,58.8158,58.8538,100300.0
2013-11-01 11:15:00,77.31,77.31,77.08,77.25,105600.0,58.8538,58.8538,58.6787,58.8081,105600.0
2013-11-01 11:20:00,77.26,77.37,77.25,77.36,49400.0,58.8158,58.8995,58.8081,58.8919,49400.0
2013-11-01 11:25:00,77.36,77.43,77.32,77.36,110300.0,58.8919,58.9452,58.8614,58.8919,110300.0
2013-11-01 11:30:00,77.37,77.37,77.32,77.36,45500.0,58.8995,58.8995,58.8614,58.8919,45500.0
2013-11-01 11:35:00,77.35,77.38,77.18,77.27,82800.0,58.8843,58.9071,58.7549,58.8234,82800.0
2013-11-01 11:40:00,77.27,77.35,77.25,77.32,34500.0,58.8234,58.8843,58.8081,58.8614,34500.0
2013-11-01 11:45:00,77.3,77.34,77.21,77.33,35100.0,58.8462,58.8767,58.7777,58.869,35100.0
2013-11-01 11:50:00,77.32,77.33,77.21,77.22,51600.0,58.8614,58.869,58.7777,58.7853,51600.0
2013-11-01 11:55:00,77.21,77.23,77.07,77.08,157200.0,58.7777,58.7929,58.6711,58.6787,157200.0
2013-11-01 12:00:00,77.09,77.2,77.07,77.19,36100.0,58.6863,58.7701,58.6711,58.7625,36100.0
2013-11-01 12:05:00,77.19,77.27,77.17,77.21,87700.0,58.7625,58.8234,58.7472,58.7777,87700.0
2013-11-01 12:10:00,77.21,77.22,77.12,77.13,19100.0,58.7777,58.7853,58.7092,58.7168,19100.0
2013-11-01 12:15:00,77.13,77.22,77.09,77.1,57700.0,58.7168,58.7853,58.6863,58.694,57700.0
2013-11-01 12:20:00,77.09,77.3,77.09,77.3,36000.0,58.6863,58.8462,58.6863,58.8462,36000.0
2013-11-01 12:25:00,77.29,77.3,77.19,77.19,66900.0,58.8386,58.8462,58.7625,58.7625,66900.0
2013-11-01 12:30:00,77.21,77.22,77.09,77.09,77900.0,58.7777,58.7853,58.6863,58.6863,77900.0
2013-11-01 12:35:00,77.1,77.13,77.02,77.04,36600.0,58.694,58.7168,58.6331,58.6483,36600.0
2013-11-01 12:40:00,77.04,77.17,77.02,77.15,44200.0,58.6483,58.7472,58.6331,58.732,44200.0
2013-11-01 12:45:00,77.15,77.22,77.15,77.17,21300.0,58.732,58.7853,58.732,58.7472,21300.0
2013-11-01 12:50:00,77.17,77.18,77.09,77.1,49600.0,58.7472,58.7549,58.6863,58.694,49600.0
2013-11-01 12:55:00,77.1,77.16,77.09,77.13,41300.0,58.694,58.7396,58.6863,58.7168,41300.0
2013-11-01 13:00:00,77.13,77.19,77.13,77.15,21000.0,58.7168,58.7625,58.7168,58.732,21000.0
2013-11-01 13:05:00,77.16,77.16,77.09,77.11,15100.0,58.7396,58.7396,58.6863,58.7016,15100.0
2013-11-01 13:10:00,77.1,77.1,77.02,77.08,24100.0,58.694,58.694,58.6331,58.6787,24100.0
2013-11-01 13:15:00,77.08,77.11,77.06,77.09,22600.0,58.6787,58.7016,58.6635,58.6863,22600.0
2013-11-01 13:20:00,77.07,77.12,77.01,77.12,31300.0,58.6711,58.7092,58.6254,58.7092,31300.0
2013-11-01 13:25:00,77.12,77.12,77.06,77.1,33800.0,58.7092,58.7092,58.6635,58.694,33800.0
2013-11-01 13:30:00,77.09,77.11,77.05,77.1,37000.0,58.6863,58.7016,58.6559,58.694,37000.0
2013-11-01 13:35:00,77.1,77.19,77.1,77.14,89900.0,58.694,58.7625,58.694,58.7244,89900.0
2013-11-01 13:40:00,77.14,77.15,77.1,77.12,43100.0,58.7244,58.732,58.694,58.7092,43100.0
2013-11-01 13:45:00,77.12,77.17,77.08,77.17,28900.0,58.7092,58.7472,58.6787,58.7472,28900.0
2013-11-01 13:50:00,77.17,77.19,77.11,77.14,35300.0,58.7472,58.7625,58.7016,58.7244,35300.0
2013-11-01 13:55:00,77.15,77.17,77.1,77.1,65500.0,58.732,58.7472,58.694,58.694,65500.0
2013-11-01 14:00:00,77.1,77.17,77.09,77.12,103600.0,58.694,58.7472,58.6863,58.7092,103600.0
2013-11-01 14:05:00,77.13,77.14,77.09,77.11,34200.0,58.7168,58.7244,58.6863,58.7016,34200.0
2013-11-01 14:10:00,77.12,77.12,77.05,77.05,46700.0,58.7092,58.7092,58.6559,58.6559,46700.0
2013-11-01 14:15:00,77.06,77.08,77.04,77.06,44200.0,58.6635,58.6787,58.6483,58.6635,44200.0
2013-11-01 14:20:00,77.06,77.09,77.05,77.09,42000.0,58.6635,58.6863,58.6559,58.6863,42000.0
2013-11-01 14:25:00,77.08,77.11,77.08,77.09,54900.0,58.6787,58.7016,58.6787,58.6863,54900.0
2013-11-01 14:30:00,77.08,77.11,77.03,77.03,90400.0,58.6787,58.7016,58.6407,58.6407,90400.0
2013-11-01 14:35:00,77.03,77.06,77.0,77.0,74300.0,58.6407,58.6635,58.6178,58.6178,74300.0
2013-11-01 14:40:00,77.01,77.09,77.0,77.03,76800.0,58.6254,58.6863,58.6178,58.6407,76800.0
2013-11-01 14:45:00,77.03,77.06,76.96,76.97,53100.0,58.6407,58.6635,58.5874,58.595,53100.0
2013-11-01 14:50:00,76.97,76.98,76.84,76.9,163700.0,58.595,58.6026,58.496,58.5417,163700.0
2013-11-01 14:55:00,76.9,77.0,76.9,76.92,82400.0,58.5417,58.6178,58.5417,58.5569,82400.0
2013-11-01 15:00:00,76.94,76.98,76.91,76.94,48900.0,58.5722,58.6026,58.5493,58.5722,48900.0
2013-11-01 15:05:00,76.95,76.98,76.91,76.92,88700.0,58.5798,58.6026,58.5493,58.5569,88700.0
2013-11-01 15:10:00,76.92,77.03,76.92,77.02,125200.0,58.5569,58.6407,58.5569,58.6331,125200.0
2013-11-01 15:15:00,77.02,77.04,76.98,76.99,62200.0,58.6331,58.6483,58.6026,58.6102,62200.0
2013-11-01 15:20:00,76.99,77.0,76.91,76.92,94200.0,58.6102,58.6178,58.5493,58.5569,94200.0
2013-11-01 15:25:00,76.93,76.96,76.89,76.93,58300.0,58.5645,58.5874,58.5341,58.5645,58300.0
2013-11-01 15:30:00,76.92,77.0,76.9,76.99,77300.0,58.5569,58.6178,58.5417,58.6102,77300.0
2013-11-01 15:35:00,76.99,77.03,76.96,77.0,75900.0,58.6102,58.6407,58.5874,58.6178,75900.0
2013-11-01 15:40:00,77.01,77.08,77.0,77.04,88700.0,58.6254,58.6787,58.6178,58.6483,88700.0
2013-11-01 15:45:00,77.05,77.22,77.04,77.1,201300.0,58.6559,58.7853,58.6483,58.694,201300.0
2013-11-01 15:50:00,77.1,77.17,77.09,77.14,113600.0,58.694,58.7472,58.6863,58.7244,113600.0
2013-11-01 15:55:00,77.14,77.15,76.93,76.97,477000.0,58.7244,58.732,58.5645,58.595,477000.0
2013-11-04 09:30:00,77.18,77.42,77.15,77.31,86100.0,58.7549,58.9376,58.732,58.8538,86100.0
2013-11-04 09:35:00,77.3,77.32,77.11,77.15,30600.0,58.8462,58.8614,58.7016,58.732,30600.0
2013-11-04 09:40:00,77.15,77.18,77.08,77.1,25800.0,58.732,58.7549,58.6787,58.694,25800.0
2013-11-04 09:45:00,77.1,77.15,76.99,77.03,36600.0,58.694,58.732,58.6102,58.6407,36600.0
2013-11-04 09:50:00,77.04,77.04,76.92,76.97,54800.0,58.6483,58.6483,58.5569,58.595,54800.0
2013-11-04 09:55:00,76.96,76.96,76.83,76.89,24300.0,58.5874,58.5874,58.4884,58.5341,24300.0
2013-11-04 10:00:00,76.89,76.89,76.75,76.87,38600.0,58.5341,58.5341,58.4275,58.5189,38600.0
2013-11-04 10:05:00,76.87,76.87,76.72,76.74,45400.0,58.5189,58.5189,58.4047,58.4199,45400.0
2013-11-04 10:10:00,76.74,76.84,76.72,76.74,50100.0,58.4199,58.496,58.4047,58.4199,50100.0
2013-11-04 10:15:00,76.73,76.81,76.72,76.81,41600.0,58.4123,58.4732,58.4047,58.4732,41600.0
2013-11-04 10:20:00,76.81,76.82,76.75,76.77,44600.0,58.4732,58.4808,58.4275,58.4427,44600.0
2013-11-04 10:25:00,76.77,76.83,76.75,76.8,40100.0,58.4427,58.4884,58.4275,58.4656,40100.0
2013-11-04 10:30:00,76.83,76.89,76.82,76.85,30600.0,58.4884,58.5341,58.4808,58.5036,30600.0
2013-11-04 10:35:00,76.84,76.88,76.83,76.86,28900.0,58.496,58.5265,58.4884,58.5113,28900.0
2013-11-04 10:40:00,76.87,76.88,76.81,76.84,41900.0,58.5189,58.5265,58.4732,58.496,41900.0
2013-11-04 10:45:00,76.84,76.88,76.82,76.87,53800.0,58.496,58.5265,58.4808,58.5189,53800.0
2013-11-04 10:50:00,76.86,76.94,76.85,76.88,62800.0,58.5113,58.5722,58.5036,58.5265,62800.0
2013-11-04 10:55:00,76.87,76.87,76.76,76.76,49900.0,58.5189,58.5189,58.4351,58.4351,49900.0
2013-11-04 11:00:00,76.76,76.77,76.72,76.73,53500.0,58.4351,58.4427,58.4047,58.4123,53500.0
2013-11-04 11:05:00,76.73,76.81,76.73,76.73,42300.0,58.4123,58.4732,58.4123,58.4123,42300.0
2013-11-04 11:10:00,76.73,76.81,76.72,76.8,29800.0,58.4123,58.4732,58.4047,58.4656,29800.0
2013-11-04 11:15:00,76.8,76.81,76.66,76.67,64300.0,58.4656,58.4732,58.359,58.3666,64300.0
2013-11-04 11:20:00,76.67,76.67,76.61,76.63,49000.0,58.3666,58.3666,58.3209,58.3362,49000.0
2013-11-04 11:25:00,76.63,76.68,76.61,76.68,38100.0,58.3362,58.3742,58.3209,58.3742,38100.0
2013-11-04 11:30:00,76.67,76.71,76.67,76.7,32100.0,58.3666,58.3971,58.3666,58.3894,32100.0
2013-11-04 11:35:00,76.69,76.82,76.69,76.82,32800.0,58.3818,58.4808,58.3818,58.4808,32800.0
2013-11-04 11:40:00,76.81,76.86,76.76,76.82,39900.0,58.4732,58.5113,58.4351,58.4808,39900.0
2013-11-04 11:45:00,76.82,76.84,76.73,76.76,29000.0,58.4808,58.496,58.4123,58.4351,29000.0
2013-11-04 11:50:00,76.77,76.79,76.75,76.79,18000.0,58.4427,58.458,58.4275,58.458,18000.0
2013-11-04 11:55:00,76.79,76.84,76.78,76.82,25500.0,58.458,58.496,58.4503,58.4808,25500.0
2013-11-04 12:00:00,76.81,76.84,76.81,76.83,27100.0,58.4732,58.496,58.4732,58.4884,27100.0
2013-11-04 12:05:00,76.83,76.84,76.78,76.81,34000.0,58.4884,58.496,58.4503,58.4732,34000.0
2013-11-04 12:10:00,76.82,76.83,76.78,76.79,33900.0,58.4808,58.4884,58.4503,58.458,33900.0
2013-11-04 12:15:00,76.8,76.83,76.79,76.79,32300.0,58.4656,58.4884,58.458,58.458,32300.0
2013-11-04 12:20:00,76.8,76.85,76.79,76.84,25800.0,58.4656,58.5036,58.458,58.496,25800.0
2013-11-04 12:25:00,76.83,76.85,76.83,76.83,20100.0,58.4884,58.5036,58.4884,58.4884,20100.0
2013-11-04 12:30:00,76.83,76.84,76.8,76.83,19600.0,58.4884,58.496,58.4656,58.4884,19600.0
2013-11-04 12:35:00,76.83,76.84,76.79,76.81,18600.0,58.4884,58.496,58.458,58.4732,18600.0
2013-11-04 12:40:00,76.81,76.84,76.8,76.83,17600.0,58.4732,58.496,58.4656,58.4884,17600.0
2013-11-04 12:45:00,76.82,76.83,76.82,76.83,17400.0,58.4808,58.4884,58.4808,58.4884,17400.0
2013-11-04 12:50:00,76.82,76.83,76.81,76.81,19800.0,58.4808,58.4884,58.4732,58.4732,19800.0
2013-11-04 12:55:00,76.81,76.84,76.75,76.75,26500.0,58.4732,58.496,58.4275,58.4275,26500.0
2013-11-04 13:00:00,76.75,76.78,76.71,76.72,23900.0,58.4275,58.4503,58.3971,58.4047,23900.0
2013-11-04 13:05:00,76.72,76.74,76.71,76.73,21900.0,58.4047,58.4199,58.3971,58.4123,21900.0
2013-11-04 13:10:00,76.73,76.73,76.7,76.73,30600.0,58.4123,58.4123,58.3894,58.4123,30600.0
2013-11-04 13:15:00,76.73,76.75,76.72,76.75,18900.0,58.4123,58.4275,58.4047,58.4275,18900.0
2013-11-04 13:20:00,76.75,76.78,76.74,76.75,21600.0,58.4275,58.4503,58.4199,58.4275,21600.0
2013-11-04 13:25:00,76.75,76.84,76.75,76.82,18200.0,58.4275,58.496,58.4275,58.4808,18200.0
2013-11-04 13:30:00,76.82,76.87,76.8,76.84,36400.0,58.4808,58.5189,58.4656,58.496,36400.0
2013-11-04 13:35:00,76.84,76.84,76.8,76.83,17000.0,58.496,58.496,58.4656,58.4884,17000.0
2013-11-04 13:40:00,76.83,76.84,76.81,76.83,26700.0,58.4884,58.496,58.4732,58.4884,26700.0
2013-11-04 13:45:00,76.83,76.85,76.8,76.83,23100.0,58.4884,58.5036,58.4656,58.4884,23100.0
2013-11-04 13:50:00,76.84,76.84,76.8,76.81,26500.0,58.496,58.496,58.4656,58.4732,26500.0
2013-11-04 13:55:00,76.8,76.83,76.8,76.83,12300.0,58.4656,58.4884,58.4656,58.4884,12300.0
2013-11-04 14:00:00,76.83,76.83,76.79,76.79,36600.0,58.4884,58.4884,58.458,58.458,36600.0
2013-11-04 14:05:00,76.79,76.85,76.79,76.84,49000.0,58.458,58.5036,58.458,58.496,49000.0
2013-11-04 14:10:00,76.84,76.84,76.81,76.82,25700.0,58.496,58.496,58.4732,58.4808,25700.0
2013-11-04 14:15:00,76.82,76.84,76.81,76.83,24500.0,58.4808,58.496,58.4732,58.4884,24500.0
2013-11-04 14:20:00,76.84,76.89,76.83,76.88,20900.0,58.496,58.5341,58.4884,58.5265,20900.0
2013-11-04 14:25:00,76.88,76.9,76.86,76.9,35300.0,58.5265,58.5417,58.5113,58.5417,35300.0
2013-11-04 14:30:00,76.9,76.92,76.89,76.91,31200.0,58.5417,58.5569,58.5341,58.5493,31200.0
2013-11-04 14:35:00,76.91,76.92,76.86,76.91,33500.0,58.5493,58.5569,58.5113,58.5493,33500.0
2013-11-04 14:40:00,76.92,76.95,76.91,76.95,17100.0,58.5569,58.5798,58.5493,58.5798,17100.0
2013-11-04 14:45:00,76.95,76.95,76.89,76.89,41000.0,58.5798,58.5798,58.5341,58.5341,41000.0
2013-11-04 14:50:00,76.89,76.93,76.89,76.9,33700.0,58.5341,58.5645,58.5341,58.5417,33700.0
2013-11-04 14:55:00,76.91,76.96,76.89,76.9,32600.0,58.5493,58.5874,58.5341,58.5417,32600.0
2013-11-04 15:00:00,76.9,76.92,76.87,76.91,43900.0,58.5417,58.5569,58.5189,58.5493,43900.0
2013-11-04 15:05:00,76.91,76.91,76.83,76.84,33500.0,58.5493,58.5493,58.4884,58.496,33500.0
2013-11-04 15:10:00,76.84,76.87,76.83,76.85,29800.0,58.496,58.5189,58.4884,58.5036,29800.0
2013-11-04 15:15:00,76.85,76.89,76.85,76.88,31200.0,58.5036,58.5341,58.5036,58.5265,31200.0
2013-11-04 15:20:00,76.88,76.89,76.8,76.83,37400.0,58.5265,58.5341,58.4656,58.4884,37400.0
2013-11-04 15:25:00,76.84,76.86,76.83,76.86,34300.0,58.496,58.5113,58.4884,58.5113,34300.0
2013-11-04 15:30:00,76.86,76.89,76.85,76.87,41400.0,58.5113,58.5341,58.5036,58.5189,41400.0
2013-11-04 15:35:00,76.87,76.99,76.87,76.98,58300.0,58.5189,58.6102,58.5189,58.6026,58300.0
2013-11-04 15:40:00,76.98,77.0,76.95,77.0,104000.0,58.6026,58.6178,58.5798,58.6178,104000.0
2013-11-04 15:45:00,77.0,77.06,76.99,77.06,115200.0,58.6178,58.6635,58.6102,58.6635,115200.0
2013-11-04 15:50:00,77.06,77.06,76.98,77.0,137600.0,58.6635,58.6635,58.6026,58.6178,137600.0
2013-11-04 15:55:00,77.0,77.05,76.98,76.99,292400.0,58.6178,58.6559,58.6026,58.6102,292400.0
2013-11-05 09:30:00,76.78,76.8,76.54,76.64,117300.0,58.4503,58.4656,58.2676,58.3438,117300.0
2013-11-05 09:35:00,76.64,76.64,76.51,76.54,52400.0,58.3438,58.3438,58.2448,58.2676,52400.0
2013-11-05 09:40:00,76.52,76.56,76.44,76.46,49700.0,58.2524,58.2829,58.1915,58.2067,49700.0
2013-11-05 09:45:00,76.45,76.45,76.26,76.27,85800.0,58.1991,58.1991,58.0545,58.0621,85800.0
2013-11-05 09:50:00,76.27,76.35,76.19,76.25,127300.0,58.0621,58.123,58.0012,58.0469,127300.0
2013-11-05 09:55:00,76.24,76.27,76.11,76.22,100900.0,58.0393,58.0621,57.9403,58.024,100900.0
2013-11-05 10:00:00,76.2,76.21,76.07,76.2,85800.0,58.0088,58.0164,57.9098,58.0088,85800.0
2013-11-05 10:05:00,76.2,76.26,76.14,76.25,62700.0,58.0088,58.0545,57.9631,58.0469,62700.0
2013-11-05 10:10:00,76.25,76.27,76.16,76.22,88200.0,58.0469,58.0621,57.9784,58.024,88200.0
2013-11-05 10:15:00,76.2,76.28,76.18,76.18,70500.0,58.0088,58.0697,57.9936,57.9936,70500.0
2013-11-05 10:20:00,76.18,76.2,76.12,76.19,69500.0,57.9936,58.0088,57.9479,58.0012,69500.0
2013-11-05 10:25:00,76.19,76.21,76.14,76.18,68400.0,58.0012,58.0164,57.9631,57.9936,68400.0
2013-11-05 10:30:00,76.18,76.31,76.17,76.2,81800.0,57.9936,58.0926,57.986,58.0088,81800.0
2013-11-05 10:35:00,76.21,76.23,76.18,76.18,61100.0,58.0164,58.0316,57.9936,57.9936,61100.0
2013-11-05 10:40:00,76.19,76.29,76.18,76.23,57300.0,58.0012,58.0773,57.9936,58.0316,57300.0
2013-11-05 10:45:00,76.24,76.26,76.2,76.26,42300.0,58.0393,58.0545,58.0088,58.0545,42300.0
2013-11-05 10:50:00,76.26,76.43,76.26,76.4,74800.0,58.0545,58.1839,58.0545,58.1611,74800.0
2013-11-05 10:55:00,76.4,76.46,76.39,76.39,56700.0,58.1611,58.2067,58.1535,58.1535,56700.0
2013-11-05 11:00:00,76.39,76.42,76.32,76.41,64600.0,58.1535,58.1763,58.1002,58.1687,64600.0
2013-11-05 11:05:00,76.43,76.43,76.39,76.42,43100.0,58.1839,58.1839,58.1535,58.1763,43100.0
2013-11-05 11:10:00,76.43,76.46,76.39,76.41,39100.0,58.1839,58.2067,58.1535,58.1687,39100.0
2013-11-05 11:15:00,76.41,76.43,76.31,76.32,61800.0,58.1687,58.1839,58.0926,58.1002,61800.0
2013-11-05 11:20:00,76.33,76.33,76.23,76.28,55100.0,58.1078,58.1078,58.0316,58.0697,55100.0
2013-11-05 11:25:00,76.28,76.33,76.26,76.26,64900.0,58.0697,58.1078,58.0545,58.0545,64900.0
2013-11-05 11:30:00,76.26,76.32,76.22,76.31,57400.0,58.0545,58.1002,58.024,58.0926,57400.0
2013-11-05 11:35:00,76.31,76.37,76.3,76.35,43200.0,58.0926,58.1382,58.0849,58.123,43200.0
2013-11-05 11:40:00,76.35,76.39,76.34,76.35,37900.0,58.123,58.1535,58.1154,58.123,37900.0
2013-11-05 11:45:00,76.34,76.39,76.32,76.38,51000.0,58.1154,58.1535,58.1002,58.1458,51000.0
2013-11-05 11:50:00,76.39,76.47,76.39,76.44,59400.0,58.1535,58.2144,58.1535,58.1915,59400.0
2013-11-05 11:55:00,76.44,76.54,76.44,76.51,57300.0,58.1915,58.2676,58.1915,58.2448,57300.0
2013-11-05 12:00:00,76.51,76.55,76.48,76.54,51900.0,58.2448,58.2753,58.222,58.2676,51900.0
2013-11-05 12:05:00,76.53,76.59,76.51,76.52,44600.0,58.26,58.3057,58.2448,58.2524,44600.0
2013-11-05 12:10:00,76.52,76.55,76.5,76.53,57700.0,58.2524,58.2753,58.2372,58.26,57700.0
2013-11-05 12:15:00,76.53,76.54,76.53,76.54,48300.0,58.26,58.2676,58.26,58.2676,48300.0
2013-11-05 12:20:00,76.54,76.65,76.51,76.6,83300.0,58.2676,58.3514,58.2448,58.3133,83300.0
2013-11-05 12:25:00,76.61,76.62,76.55,76.59,48300.0,58.3209,58.3285,58.2753,58.3057,48300.0
2013-11-05 12:30:00,76.59,76.6,76.52,76.53,40400.0,58.3057,58.3133,58.2524,58.26,40400.0
2013-11-05 12:35:00,76.53,76.55,76.52,76.55,36400.0,58.26,58.2753,58.2524,58.2753,36400.0
2013-11-05 12:40:00,76.55,76.55,76.52,76.53,41000.0,58.2753,58.2753,58.2524,58.26,41000.0
2013-11-05 12:45:00,76.53,76.53,76.46,76.47,46400.0,58.26,58.26,58.2067,58.2144,46400.0
2013-11-05 12:50:00,76.48,76.5,76.45,76.48,36000.0,58.222,58.2372,58.1991,58.222,36000.0
2013-11-05 12:55:00,76.5,76.56,76.48,76.56,32500.0,58.2372,58.2829,58.222,58.2829,32500.0
2013-11-05 13:00:00,76.56,76.62,76.55,76.58,47200.0,58.2829,58.3285,58.2753,58.2981,47200.0
2013-11-05 13:05:00,76.58,76.6,76.56,76.56,25100.0,58.2981,58.3133,58.2829,58.2829,25100.0
2013-11-05 13:10:00,76.58,76.72,76.58,76.72,72400.0,58.2981,58.4047,58.2981,58.4047,72400.0
2013-11-05 13:15:00,76.72,76.74,76.7,76.73,39500.0,58.4047,58.4199,58.3894,58.4123,39500.0
2013-11-05 13:20:00,76.73,76.79,76.71,76.71,56600.0,58.4123,58.458,58.3971,58.3971,56600.0
2013-11-05 13:25:00,76.72,76.72,76.7,76.71,54900.0,58.4047,58.4047,58.3894,58.3971,54900.0
2013-11-05 13:30:00,76.7,76.71,76.63,76.67,56900.0,58.3894,58.3971,58.3362,58.3666,56900.0
2013-11-05 13:35:00,76.67,76.68,76.62,76.62,35100.0,58.3666,58.3742,58.3285,58.3285,35100.0
2013-11-05 13:40:00,76.63,76.7,76.62,76.7,35600.0,58.3362,58.3894,58.3285,58.3894,35600.0
2013-11-05 13:45:00,76.7,76.7,76.67,76.69,33600.0,58.3894,58.3894,58.3666,58.3818,33600.0
2013-11-05 13:50:00,76.69,76.69,76.62,76.63,24000.0,58.3818,58.3818,58.3285,58.3362,24000.0
2013-11-05 13:55:00,76.63,76.65,76.6,76.63,41400.0,58.3362,58.3514,58.3133,58.3362,41400.0
2013-11-05 14:00:00,76.63,76.74,76.61,76.74,35100.0,58.3362,58.4199,58.3209,58.4199,35100.0
2013-11-05 14:05:00,76.74,76.74,76.65,76.67,31900.0,58.4199,58.4199,58.3514,58.3666,31900.0
2013-11-05 14:10:00,76.67,76.7,76.65,76.68,34800.0,58.3666,58.3894,58.3514,58.3742,34800.0
2013-11-05 14:15:00,76.69,76.69,76.64,76.66,32000.0,58.3818,58.3818,58.3438,58.359,32000.0
2013-11-05 14:20:00,76.67,76.74,76.67,76.72,52300.0,58.3666,58.4199,58.3666,58.4047,52300.0
2013-11-05 14:25:00,76.72,76.74,76.69,76.69,71900.0,58.4047,58.4199,58.3818,58.3818,71900.0
2013-11-05 14:30:00,76.69,76.77,76.69,76.77,46700.0,58.3818,58.4427,58.3818,58.4427,46700.0
2013-11-05 14:35:00,76.77,76.78,76.67,76.67,67400.0,58.4427,58.4503,58.3666,58.3666,67400.0
2013-11-05 14:40:00,76.68,76.68,76.64,76.64,78500.0,58.3742,58.3742,58.3438,58.3438,78500.0
2013-11-05 14:45:00,76.64,76.66,76.63,76.64,52900.0,58.3438,58.359,58.3362,58.3438,52900.0
2013-11-05 14:50:00,76.64,76.66,76.55,76.56,70800.0,58.3438,58.359,58.2753,58.2829,70800.0
2013-11-05 14:55:00,76.56,76.6,76.56,76.57,49500.0,58.2829,58.3133,58.2829,58.2905,49500.0
2013-11-05 15:00:00,76.58,76.6,76.57,76.59,56500.0,58.2981,58.3133,58.2905,58.3057,56500.0
2013-11-05 15:05:00,76.59,76.65,76.59,76.61,66900.0,58.3057,58.3514,58.3057,58.3209,66900.0
2013-11-05 15:10:00,76.61,76.65,76.58,76.59,42900.0,58.3209,58.3514,58.2981,58.3057,42900.0
2013-11-05 15:15:00,76.59,76.68,76.59,76.68,83500.0,58.3057,58.3742,58.3057,58.3742,83500.0
2013-11-05 15:20:00,76.68,76.72,76.58,76.61,94200.0,58.3742,58.4047,58.2981,58.3209,94200.0
2013-11-05 15:25:00,76.62,76.65,76.6,76.6,72000.0,58.3285,58.3514,58.3133,58.3133,72000.0
2013-11-05 15:30:00,76.6,76.66,76.59,76.65,63100.0,58.3133,58.359,58.3057,58.3514,63100.0
2013-11-05 15:35:00,76.64,76.68,76.62,76.68,87800.0,58.3438,58.3742,58.3285,58.3742,87800.0
2013-11-05 15:40:00,76.69,76.7,76.64,76.66,106300.0,58.3818,58.3894,58.3438,58.359,106300.0
2013-11-05 15:45:00,76.67,76.73,76.67,76.73,148400.0,58.3666,58.4123,58.3666,58.4123,148400.0
2013-11-05 15:50:00,76.72,76.74,76.69,76.74,120700.0,58.4047,58.4199,58.3818,58.4199,120700.0
2013-11-05 15:55:00,76.73,76.75,76.62,76.65,351000.0,58.4123,58.4275,58.3285,58.3514,351000.0
2013-11-06 09:30:00,76.72,76.75,76.53,76.58,99700.0,58.4047,58.4275,58.26,58.2981,99700.0
2013-11-06 09:35:00,76.56,76.63,76.56,76.62,26000.0,58.2829,58.3362,58.2829,58.3285,26000.0
2013-11-06 09:40:00,76.62,76.62,76.26,76.32,93800.0,58.3285,58.3285,58.0545,58.1002,93800.0
2013-11-06 09:45:00,76.29,76.52,76.16,76.48,95200.0,58.0773,58.2524,57.9784,58.222,95200.0
2013-11-06 09:50:00,76.48,76.79,76.48,76.69,83600.0,58.222,58.458,58.222,58.3818,83600.0
2013-11-06 09:55:00,76.69,76.77,76.67,76.71,48300.0,58.3818,58.4427,58.3666,58.3971,48300.0
2013-11-06 10:00:00,76.71,76.77,76.62,76.72,49000.0,58.3971,58.4427,58.3285,58.4047,49000.0
2013-11-06 10:05:00,76.73,76.73,76.57,76.62,37900.0,58.4123,58.4123,58.2905,58.3285,37900.0
2013-11-06 10:10:00,76.62,76.65,76.55,76.56,47300.0,58.3285,58.3514,58.2753,58.2829,47300.0
2013-11-06 10:15:00,76.56,76.6,76.48,76.5,66100.0,58.2829,58.3133,58.222,58.2372,66100.0
2013-11-06 10:20:00,76.51,76.55,76.45,76.54,52600.0,58.2448,58.2753,58.1991,58.2676,52600.0
2013-11-06 10:25:00,76.55,76.59,76.38,76.39,103400.0,58.2753,58.3057,58.1458,58.1535,103400.0
2013-11-06 10:30:00,76.39,76.44,76.3,76.39,68500.0,58.1535,58.1915,58.0849,58.1535,68500.0
2013-11-06 10:35:00,76.4,76.4,76.31,76.33,44900.0,58.1611,58.1611,58.0926,58.1078,44900.0
2013-11-06 10:40:00,76.33,76.38,76.32,76.33,46200.0,58.1078,58.1458,58.1002,58.1078,46200.0
2013-11-06 10:45:00,76.33,76.33,76.25,76.3,63700.0,58.1078,58.1078,58.0469,58.0849,63700.0
2013-11-06 10:50:00,76.3,76.33,76.18,76.23,68500.0,58.0849,58.1078,57.9936,58.0316,68500.0
2013-11-06 10:55:00,76.24,76.28,76.21,76.24,99600.0,58.0393,58.0697,58.0164,58.0393,99600.0
2013-11-06 11:00:00,76.23,76.28,76.2,76.27,43200.0,58.0316,58.0697,58.0088,58.0621,43200.0
2013-11-06 11:05:00,76.27,76.32,76.25,76.29,35400.0,58.0621,58.1002,58.0469,58.0773,35400.0
2013-11-06 11:10:00,76.3,76.38,76.29,76.38,31600.0,58.0849,58.1458,58.0773,58.1458,31600.0
2013-11-06 11:15:00,76.38,76.38,76.25,76.29,160800.0,58.1458,58.1458,58.0469,58.0773,160800.0
2013-11-06 11:20:00,76.3,76.3,76.23,76.25,54800.0,58.0849,58.0849,58.0316,58.0469,54800.0
2013-11-06 11:25:00,76.25,76.27,76.22,76.27,70900.0,58.0469,58.0621,58.024,58.0621,70900.0
2013-11-06 11:30:00,76.27,76.33,76.25,76.27,70800.0,58.0621,58.1078,58.0469,58.0621,70800.0
2013-11-06 11:35:00,76.28,76.28,76.11,76.15,70300.0,58.0697,58.0697,57.9403,57.9707,70300.0
2013-11-06 11:40:00,76.15,76.15,76.06,76.08,74200.0,57.9707,57.9707,57.9022,57.9175,74200.0
2013-11-06 11:45:00,76.08,76.13,76.06,76.09,128600.0,57.9175,57.9555,57.9022,57.9251,128600.0
2013-11-06 11:50:00,76.08,76.13,76.02,76.02,101900.0,57.9175,57.9555,57.8718,57.8718,101900.0
2013-11-06 11:55:00,76.03,76.07,75.91,75.98,180600.0,57.8794,57.9098,57.788,57.8413,180600.0
2013-11-06 12:00:00,75.98,76.21,75.98,76.19,44200.0,57.8413,58.0164,57.8413,58.0012,44200.0
2013-11-06 12:05:00,76.2,76.24,76.19,76.21,45500.0,58.0088,58.0393,58.0012,58.0164,45500.0
2013-11-06 12:10:00,76.22,76.24,76.2,76.22,33500.0,58.024,58.0393,58.0088,58.024,33500.0
2013-11-06 12:15:00,76.22,76.29,76.2,76.27,47200.0,58.024,58.0773,58.0088,58.0621,47200.0
2013-11-06 12:20:00,76.26,76.3,76.24,76.26,38300.0,58.0545,58.0849,58.0393,58.0545,38300.0
2013-11-06 12:25:00,76.25,76.27,76.24,76.26,34300.0,58.0469,58.0621,58.0393,58.0545,34300.0
2013-11-06 12:30:00,76.26,76.3,76.23,76.24,44600.0,58.0545,58.0849,58.0316,58.0393,44600.0
2013-11-06 12:35:00,76.24,76.31,76.24,76.25,62200.0,58.0393,58.0926,58.0393,58.0469,62200.0
2013-11-06 12:40:00,76.24,76.27,76.24,76.26,19000.0,58.0393,58.0621,58.0393,58.0545,19000.0
2013-11-06 12:45:00,76.27,76.3,76.24,76.25,44800.0,58.0621,58.0849,58.0393,58.0469,44800.0
2013-11-06 12:50:00,76.25,76.26,76.24,76.25,25100.0,58.0469,58.0545,58.0393,58.0469,25100.0
2013-11-06 12:55:00,76.26,76.27,76.22,76.22,45700.0,58.0545,58.0621,58.024,58.024,45700.0
2013-11-06 13:00:00,76.22,76.24,76.17,76.22,30400.0,58.024,58.0393,57.986,58.024,30400.0
2013-11-06 13:05:00,76.22,76.35,76.22,76.35,28400.0,58.024,58.123,58.024,58.123,28400.0
2013-11-06 13:10:00,76.36,76.36,76.32,76.35,21200.0,58.1306,58.1306,58.1002,58.123,21200.0
2013-11-06 13:15:00,76.36,76.38,76.28,76.29,40100.0,58.1306,58.1458,58.0697,58.0773,40100.0
2013-11-06 13:20:00,76.29,76.31,76.18,76.23,52400.0,58.0773,58.0926,57.9936,58.0316,52400.0
2013-11-06 13:25:00,76.23,76.32,76.23,76.27,40900.0,58.0316,58.1002,58.0316,58.0621,40900.0
2013-11-06 13:30:00,76.27,76.3,76.26,76.27,43600.0,58.0621,58.0849,58.0545,58.0621,43600.0
2013-11-06 13:35:00,76.28,76.32,76.27,76.3,29000.0,58.0697,58.1002,58.0621,58.0849,29000.0
2013-11-06 13:40:00,76.31,76.35,76.28,76.29,26800.0,58.0926,58.123,58.0697,58.0773,26800.0
2013-11-06 13:45:00,76.28,76.34,76.28,76.32,19600.0,58.0697,58.1154,58.0697,58.1002,19600.0
2013-11-06 13:50:00,76.32,76.37,76.32,76.34,28400.0,58.1002,58.1382,58.1002,58.1154,28400.0
2013-11-06 13:55:00,76.34,76.42,76.33,76.41,29200.0,58.1154,58.1763,58.1078,58.1687,29200.0
2013-11-06 14:00:00,76.4,76.42,76.39,76.4,24400.0,58.1611,58.1763,58.1535,58.1611,24400.0
2013-11-06 14:05:00,76.4,76.4,76.33,76.35,35600.0,58.1611,58.1611,58.1078,58.123,35600.0
2013-11-06 14:10:00,76.35,76.35,76.31,76.31,39800.0,58.123,58.123,58.0926,58.0926,39800.0
2013-11-06 14:15:00,76.3,76.34,76.25,76.27,63700.0,58.0849,58.1154,58.0469,58.0621,63700.0
2013-11-06 14:20:00,76.28,76.36,76.28,76.3,40600.0,58.0697,58.1306,58.0697,58.0849,40600.0
2013-11-06 14:25:00,76.31,76.36,76.29,76.29,28900.0,58.0926,58.1306,58.0773,58.0773,28900.0
2013-11-06 14:30:00,76.28,76.37,76.26,76.32,27600.0,58.0697,58.1382,58.0545,58.1002,27600.0
2013-11-06 14:35:00,76.32,76.39,76.31,76.39,23100.0,58.1002,58.1535,58.0926,58.1535,23100.0
2013-11-06 14:40:00,76.39,76.43,76.35,76.42,25300.0,58.1535,58.1839,58.123,58.1763,25300.0
2013-11-06 14:45:00,76.41,76.42,76.36,76.41,22900.0,58.1687,58.1763,58.1306,58.1687,22900.0
2013-11-06 14:50:00,76.42,76.43,76.38,76.39,25500.0,58.1763,58.1839,58.1458,58.1535,25500.0
2013-11-06 14:55:00,76.39,76.45,76.39,76.41,29400.0,58.1535,58.1991,58.1535,58.1687,29400.0
2013-11-06 15:00:00,76.4,76.41,76.39,76.39,20600.0,58.1611,58.1687,58.1535,58.1535,20600.0
2013-11-06 15:05:00,76.39,76.44,76.35,76.36,62300.0,58.1535,58.1915,58.123,58.1306,62300.0
2013-11-06 15:10:00,76.36,76.38,76.3,76.31,35500.0,58.1306,58.1458,58.0849,58.0926,35500.0
2013-11-06 15:15:00,76.31,76.34,76.3,76.3,55700.0,58.0926,58.1154,58.0849,58.0849,55700.0
2013-11-06 15:20:00,76.3,76.34,76.29,76.32,42500.0,58.0849,58.1154,58.0773,58.1002,42500.0
2013-11-06 15:25:00,76.31,76.37,76.26,76.26,80600.0,58.0926,58.1382,58.0545,58.0545,80600.0
2013-11-06 15:30:00,76.26,76.27,76.18,76.22,76800.0,58.0545,58.0621,57.9936,58.024,76800.0
2013-11-06 15:35:00,76.23,76.24,76.2,76.22,57800.0,58.0316,58.0393,58.0088,58.024,57800.0
2013-11-06 15:40:00,76.23,76.24,76.2,76.21,65700.0,58.0316,58.0393,58.0088,58.0164,65700.0
2013-11-06 15:45:00,76.21,76.27,76.2,76.22,129800.0,58.0164,58.0621,58.0088,58.024,129800.0
2013-11-06 15:50:00,76.23,76.34,76.22,76.34,97500.0,58.0316,58.1154,58.024,58.1154,97500.0
2013-11-06 15:55:00,76.34,76.45,76.34,76.41,220200.0,58.1154,58.1991,58.1154,58.1687,220200.0
2013-11-07 09:30:00,76.8,77.06,76.8,76.94,204800.0,58.4656,58.6635,58.4656,58.5722,204800.0
2013-11-07 09:35:00,76.93,77.01,76.84,76.96,59900.0,58.5645,58.6254,58.496,58.5874,59900.0
2013-11-07 09:40:00,76.97,77.14,76.97,77.08,111000.0,58.595,58.7244,58.595,58.6787,111000.0
2013-11-07 09:45:00,77.08,77.19,77.01,77.06,120200.0,58.6787,58.7625,58.6254,58.6635,120200.0
2013-11-07 09:50:00,77.04,77.06,76.96,76.98,103800.0,58.6483,58.6635,58.5874,58.6026,103800.0
2013-11-07 09:55:00,76.97,77.02,76.95,76.97,120800.0,58.595,58.6331,58.5798,58.595,120800.0
2013-11-07 10:00:00,76.97,77.0,76.89,76.97,105600.0,58.595,58.6178,58.5341,58.595,105600.0
2013-11-07 10:05:00,76.97,77.01,76.94,76.95,90100.0,58.595,58.6254,58.5722,58.5798,90100.0
2013-11-07 10:10:00,76.94,77.0,76.87,76.9,142700.0,58.5722,58.6178,58.5189,58.5417,142700.0
2013-11-07 10:15:00,76.9,76.9,76.68,76.71,69900.0,58.5417,58.5417,58.3742,58.3971,69900.0
2013-11-07 10:20:00,76.69,76.74,76.65,76.7,47500.0,58.3818,58.4199,58.3514,58.3894,47500.0
2013-11-07 10:25:00,76.7,76.7,76.59,76.63,44700.0,58.3894,58.3894,58.3057,58.3362,44700.0
2013-11-07 10:30:00,76.63,76.63,76.34,76.37,62800.0,58.3362,58.3362,58.1154,58.1382,62800.0
2013-11-07 10:35:00,76.37,76.38,76.3,76.33,86700.0,58.1382,58.1458,58.0849,58.1078,86700.0
2013-11-07 10:40:00,76.32,76.42,76.31,76.35,67800.0,58.1002,58.1763,58.0926,58.123,67800.0
2013-11-07 10:45:00,76.35,76.39,76.29,76.38,46300.0,58.123,58.1535,58.0773,58.1458,46300.0
2013-11-07 10:50:00,76.39,76.48,76.39,76.47,59500.0,58.1535,58.222,58.1535,58.2144,59500.0
2013-11-07 10:55:00,76.48,76.52,76.35,76.36,34200.0,58.222,58.2524,58.123,58.1306,34200.0
2013-11-07 11:00:00,76.35,76.44,76.32,76.38,34500.0,58.123,58.1915,58.1002,58.1458,34500.0
2013-11-07 11:05:00,76.38,76.55,76.37,76.37,47500.0,58.1458,58.2753,58.1382,58.1382,47500.0
2013-11-07 11:10:00,76.36,76.44,76.32,76.32,28000.0,58.1306,58.1915,58.1002,58.1002,28000.0
2013-11-07 11:15:00,76.32,76.33,76.22,76.25,32900.0,58.1002,58.1078,58.024,58.0469,32900.0
2013-11-07 11:20:00,76.25,76.37,76.2,76.36,40300.0,58.0469,58.1382,58.0088,58.1306,40300.0
2013-11-07 11:25:00,76.36,76.46,76.34,76.41,49600.0,58.1306,58.2067,58.1154,58.1687,49600.0
2013-11-07 11:30:00,76.41,76.54,76.38,76.53,40000.0,58.1687,58.2676,58.1458,58.26,40000.0
2013-11-07 11:35:00,76.54,76.57,76.47,76.48,32400.0,58.2676,58.2905,58.2144,58.222,32400.0
2013-11-07 11:40:00,76.48,76.56,76.47,76.52,76500.0,58.222,58.2829,58.2144,58.2524,76500.0
2013-11-07 11:45:00,76.52,76.58,76.5,76.55,31600.0,58.2524,58.2981,58.2372,58.2753,31600.0
2013-11-07 11:50:00,76.55,76.59,76.53,76.54,38500.0,58.2753,58.3057,58.26,58.2676,38500.0
2013-11-07 11:55:00,76.54,76.59,76.52,76.59,21100.0,58.2676,58.3057,58.2524,58.3057,21100.0
2013-11-07 12:00:00,76.6,76.62,76.56,76.61,29700.0,58.3133,58.3285,58.2829,58.3209,29700.0
2013-11-07 12:05:00,76.6,76.68,76.57,76.57,27100.0,58.3133,58.3742,58.2905,58.2905,27100.0
2013-11-07 12:10:00,76.56,76.61,76.53,76.57,21700.0,58.2829,58.3209,58.26,58.2905,21700.0
2013-11-07 12:15:00,76.58,76.66,76.56,76.65,24500.0,58.2981,58.359,58.2829,58.3514,24500.0
2013-11-07 12:20:00,76.65,76.69,76.57,76.58,26000.0,58.3514,58.3818,58.2905,58.2981,26000.0
2013-11-07 12:25:00,76.57,76.58,76.55,76.57,16700.0,58.2905,58.2981,58.2753,58.2905,16700.0
2013-11-07 12:30:00,76.56,76.56,76.47,76.49,21600.0,58.2829,58.2829,58.2144,58.2296,21600.0
2013-11-07 12:35:00,76.5,76.5,76.39,76.4,25400.0,58.2372,58.2372,58.1535,58.1611,25400.0
2013-11-07 12:40:00,76.4,76.48,76.37,76.45,12100.0,58.1611,58.222,58.1382,58.1991,12100.0
2013-11-07 12:45:00,76.47,76.47,76.41,76.43,18800.0,58.2144,58.2144,58.1687,58.1839,18800.0
2013-11-07 12:50:00,76.43,76.44,76.32,76.37,19100.0,58.1839,58.1915,58.1002,58.1382,19100.0
2013-11-07 12:55:00,76.38,76.41,76.35,76.36,18000.0,58.1458,58.1687,58.123,58.1306,18000.0
2013-11-07 13:00:00,76.35,76.39,76.32,76.32,25800.0,58.123,58.1535,58.1002,58.1002,25800.0
2013-11-07 13:05:00,76.31,76.32,76.23,76.26,21800.0,58.0926,58.1002,58.0316,58.0545,21800.0
2013-11-07 13:10:00,76.25,76.29,76.22,76.25,23500.0,58.0469,58.0773,58.024,58.0469,23500.0
2013-11-07 13:15:00,76.25,76.25,76.18,76.2,34500.0,58.0469,58.0469,57.9936,58.0088,34500.0
2013-11-07 13:20:00,76.2,76.24,76.1,76.15,37000.0,58.0088,58.0393,57.9327,57.9707,37000.0
2013-11-07 13:25:00,76.14,76.18,76.06,76.1,36200.0,57.9631,57.9936,57.9022,57.9327,36200.0
2013-11-07 13:30:00,76.08,76.12,76.02,76.09,34800.0,57.9175,57.9479,57.8718,57.9251,34800.0
2013-11-07 13:35:00,76.09,76.16,76.04,76.16,35200.0,57.9251,57.9784,57.887,57.9784,35200.0
2013-11-07 13:40:00,76.16,76.17,76.12,76.15,30600.0,57.9784,57.986,57.9479,57.9707,30600.0
2013-11-07 13:45:00,76.15,76.16,76.03,76.05,40600.0,57.9707,57.9784,57.8794,57.8946,40600.0
2013-11-07 13:50:00,76.05,76.08,75.95,75.98,54900.0,57.8946,57.9175,57.8185,57.8413,54900.0
2013-11-07 13:55:00,75.98,76.08,75.98,76.04,33000.0,57.8413,57.9175,57.8413,57.887,33000.0
2013-11-07 14:00:00,76.04,76.05,75.83,75.91,89300.0,57.887,57.8946,57.7271,57.788,89300.0
2013-11-07 14:05:00,75.92,75.97,75.92,75.92,44200.0,57.7957,57.8337,57.7957,57.7957,44200.0
2013-11-07 14:10:00,75.92,75.98,75.92,75.96,32500.0,57.7957,57.8413,57.7957,57.8261,32500.0
2013-11-07 14:15:00,75.95,75.99,75.84,75.93,81800.0,57.8185,57.8489,57.7348,57.8033,81800.0
2013-11-07 14:20:00,75.94,75.94,75.87,75.91,23100.0,57.8109,57.8109,57.7576,57.788,23100.0
2013-11-07 14:25:00,75.91,75.98,75.87,75.88,60000.0,57.788,57.8413,57.7576,57.7652,60000.0
2013-11-07 14:30:00,75.87,75.87,75.75,75.85,59600.0,57.7576,57.7576,57.6662,57.7424,59600.0
2013-11-07 14:35:00,75.85,75.91,75.82,75.86,45400.0,57.7424,57.788,57.7195,57.75,45400.0
2013-11-07 14:40:00,75.86,75.91,75.82,75.87,56300.0,57.75,57.788,57.7195,57.7576,56300.0
2013-11-07 14:45:00,75.87,75.98,75.87,75.98,25700.0,57.7576,57.8413,57.7576,57.8413,25700.0
2013-11-07 14:50:00,75.98,76.02,75.92,76.02,31300.0,57.8413,57.8718,57.7957,57.8718,31300.0
2013-11-07 14:55:00,76.03,76.1,75.97,75.99,59800.0,57.8794,57.9327,57.8337,57.8489,59800.0
2013-11-07 15:00:00,75.98,76.02,75.92,75.93,28500.0,57.8413,57.8718,57.7957,57.8033,28500.0
2013-11-07 15:05:00,75.94,76.01,75.9,75.9,33100.0,57.8109,57.8642,57.7804,57.7804,33100.0
2013-11-07 15:10:00,75.9,75.95,75.86,75.87,34600.0,57.7804,57.8185,57.75,57.7576,34600.0
2013-11-07 15:15:00,75.87,75.89,75.83,75.83,38500.0,57.7576,57.7728,57.7271,57.7271,38500.0
2013-11-07 15:20:00,75.83,75.92,75.82,75.82,56100.0,57.7271,57.7957,57.7195,57.7195,56100.0
2013-11-07 15:25:00,75.82,75.89,75.74,75.74,65000.0,57.7195,57.7728,57.6586,57.6586,65000.0
2013-11-07 15:30:00,75.75,75.81,75.72,75.77,83500.0,57.6662,57.7119,57.6434,57.6815,83500.0
2013-11-07 15:35:00,75.76,75.84,75.67,75.82,98600.0,57.6739,57.7348,57.6053,57.7195,98600.0
2013-11-07 15:40:00,75.82,75.82,75.72,75.76,100600.0,57.7195,57.7195,57.6434,57.6739,100600.0
2013-11-07 15:45:00,75.75,75.76,75.68,75.68,135800.0,57.6662,57.6739,57.613,57.613,135800.0
2013-11-07 15:50:00,75.68,75.78,75.67,75.69,154000.0,57.613,57.6891,57.6053,57.6206,154000.0
2013-11-07 15:55:00,75.69,75.83,75.67,75.7,527400.0,57.6206,57.7271,57.6053,57.6282,527400.0
2013-11-08 09:30:00,75.28,75.29,75.1,75.26,314400.0,57.3084,57.3161,57.1714,57.2932,314400.0
2013-11-08 09:35:00,75.25,75.26,75.11,75.19,103300.0,57.2856,57.2932,57.179,57.2399,103300.0
2013-11-08 09:40:00,75.2,75.39,75.17,75.31,244500.0,57.2475,57.3922,57.2247,57.3313,244500.0
2013-11-08 09:45:00,75.31,75.33,75.14,75.3,180300.0,57.3313,57.3465,57.2019,57.3237,180300.0
2013-11-08 09:50:00,75.3,75.33,75.1,75.15,90700.0,57.3237,57.3465,57.1714,57.2095,90700.0
2013-11-08 09:55:00,75.14,75.14,74.83,74.89,231700.0,57.2019,57.2019,56.9659,57.0115,231700.0
2013-11-08 10:00:00,74.9,74.99,74.84,74.91,165100.0,57.0192,57.0877,56.9735,57.0268,165100.0
2013-11-08 10:05:00,74.9,74.92,74.78,74.88,143300.0,57.0192,57.0344,56.9278,57.0039,143300.0
2013-11-08 10:10:00,74.88,75.07,74.8,75.05,230400.0,57.0039,57.1486,56.943,57.1334,230400.0
2013-11-08 10:15:00,75.05,75.34,75.03,75.34,163800.0,57.1334,57.3541,57.1181,57.3541,163800.0
2013-11-08 10:20:00,75.33,75.71,75.33,75.4,290200.0,57.3465,57.6358,57.3465,57.3998,290200.0
2013-11-08 10:25:00,75.39,75.43,75.14,75.42,206700.0,57.3922,57.4226,57.2019,57.415,206700.0
2013-11-08 10:30:00,75.42,75.59,75.42,75.48,163200.0,57.415,57.5444,57.415,57.4607,163200.0
2013-11-08 10:35:00,75.48,75.5,75.37,75.46,59100.0,57.4607,57.4759,57.377,57.4455,59100.0
2013-11-08 10:40:00,75.46,75.46,75.3,75.36,57200.0,57.4455,57.4455,57.3237,57.3693,57200.0
2013-11-08 10:45:00,75.38,75.41,75.33,75.37,58600.0,57.3846,57.4074,57.3465,57.377,58600.0
2013-11-08 10:50:00,75.36,75.47,75.33,75.42,55800.0,57.3693,57.4531,57.3465,57.415,55800.0
2013-11-08 10:55:00,75.43,75.55,75.41,75.48,38100.0,57.4226,57.514,57.4074,57.4607,38100.0
2013-11-08 11:00:00,75.49,75.53,75.39,75.41,43300.0,57.4683,57.4988,57.3922,57.4074,43300.0
2013-11-08 11:05:00,75.41,75.41,75.19,75.28,50300.0,57.4074,57.4074,57.2399,57.3084,50300.0
2013-11-08 11:10:00,75.28,75.31,75.23,75.25,32400.0,57.3084,57.3313,57.2704,57.2856,32400.0
2013-11-08 11:15:00,75.24,75.34,75.23,75.34,38800.0,57.278,57.3541,57.2704,57.3541,38800.0
2013-11-08 11:20:00,75.35,75.39,75.25,75.27,31000.0,57.3617,57.3922,57.2856,57.3008,31000.0
2013-11-08 11:25:00,75.27,75.3,75.2,75.21,63500.0,57.3008,57.3237,57.2475,57.2552,63500.0
2013-11-08 11:30:00,75.21,75.22,75.18,75.2,35800.0,57.2552,57.2628,57.2323,57.2475,35800.0
2013-11-08 11:35:00,75.2,75.34,75.2,75.33,61600.0,57.2475,57.3541,57.2475,57.3465,61600.0
2013-11-08 11:40:00,75.33,75.4,75.26,75.28,94700.0,57.3465,57.3998,57.2932,57.3084,94700.0
2013-11-08 11:45:00,75.28,75.32,75.19,75.19,52700.0,57.3084,57.3389,57.2399,57.2399,52700.0
2013-11-08 11:50:00,75.19,75.26,75.15,75.19,60300.0,57.2399,57.2932,57.2095,57.2399,60300.0
2013-11-08 11:55:00,75.18,75.21,75.06,75.06,66700.0,57.2323,57.2552,57.141,57.141,66700.0
2013-11-08 12:00:00,75.06,75.17,75.06,75.09,140500.0,57.141,57.2247,57.141,57.1638,140500.0
2013-11-08 12:05:00,75.1,75.16,75.1,75.12,60300.0,57.1714,57.2171,57.1714,57.1866,60300.0
2013-11-08 12:10:00,75.13,75.15,75.11,75.15,43800.0,57.1943,57.2095,57.179,57.2095,43800.0
2013-11-08 12:15:00,75.14,75.18,75.13,75.13,69500.0,57.2019,57.2323,57.1943,57.1943,69500.0
2013-11-08 12:20:00,75.13,75.22,75.11,75.18,84200.0,57.1943,57.2628,57.179,57.2323,84200.0
2013-11-08 12:25:00,75.18,75.2,75.17,75.19,70100.0,57.2323,57.2475,57.2247,57.2399,70100.0
2013-11-08 12:30:00,75.19,75.2,75.15,75.19,74600.0,57.2399,57.2475,57.2095,57.2399,74600.0
2013-11-08 12:35:00,75.17,75.18,75.16,75.17,45300.0,57.2247,57.2323,57.2171,57.2247,45300.0
2013-11-08 12:40:00,75.17,75.17,75.11,75.14,76700.0,57.2247,57.2247,57.179,57.2019,76700.0
2013-11-08 12:45:00,75.15,75.17,75.13,75.13,48100.0,57.2095,57.2247,57.1943,57.1943,48100.0
2013-11-08 12:50:00,75.13,75.15,75.1,75.14,52800.0,57.1943,57.2095,57.1714,57.2019,52800.0
2013-11-08 12:55:00,75.14,75.2,75.14,75.15,67400.0,57.2019,57.2475,57.2019,57.2095,67400.0
2013-11-08 13:00:00,75.16,75.16,75.1,75.12,105600.0,57.2171,57.2171,57.1714,57.1866,105600.0
2013-11-08 13:05:00,75.11,75.13,75.1,75.12,45700.0,57.179,57.1943,57.1714,57.1866,45700.0
2013-11-08 13:10:00,75.12,75.16,75.12,75.14,65900.0,57.1866,57.2171,57.1866,57.2019,65900.0
2013-11-08 13:15:00,75.14,75.16,75.11,75.16,57100.0,57.2019,57.2171,57.179,57.2171,57100.0
2013-11-08 13:20:00,75.15,75.17,75.15,75.16,201800.0,57.2095,57.2247,57.2095,57.2171,201800.0
2013-11-08 13:25:00,75.16,75.22,75.14,75.21,129900.0,57.2171,57.2628,57.2019,57.2552,129900.0
2013-11-08 13:30:00,75.22,75.22,75.18,75.21,81800.0,57.2628,57.2628,57.2323,57.2552,81800.0
2013-11-08 13:35:00,75.2,75.26,75.2,75.24,80700.0,57.2475,57.2932,57.2475,57.278,80700.0
2013-11-08 13:40:00,75.25,75.31,75.24,75.31,58100.0,57.2856,57.3313,57.278,57.3313,58100.0
2013-11-08 13:45:00,75.31,75.4,75.31,75.34,89900.0,57.3313,57.3998,57.3313,57.3541,89900.0
2013-11-08 13:50:00,75.33,75.34,75.28,75.29,74300.0,57.3465,57.3541,57.3084,57.3161,74300.0
2013-11-08 13:55:00,75.28,75.34,75.26,75.33,70500.0,57.3084,57.3541,57.2932,57.3465,70500.0
2013-11-08 14:00:00,75.34,75.46,75.34,75.45,69000.0,57.3541,57.4455,57.3541,57.4379,69000.0
2013-11-08 14:05:00,75.45,75.45,75.38,75.39,82100.0,57.4379,57.4379,57.3846,57.3922,82100.0
2013-11-08 14:10:00,75.4,75.44,75.38,75.43,40400.0,57.3998,57.4302,57.3846,57.4226,40400.0
2013-11-08 14:15:00,75.43,75.43,75.38,75.41,32300.0,57.4226,57.4226,57.3846,57.4074,32300.0
2013-11-08 14:20:00,75.4,75.55,75.4,75.52,78800.0,57.3998,57.514,57.3998,57.4911,78800.0
2013-11-08 14:25:00,75.51,75.52,75.44,75.49,60500.0,57.4835,57.4911,57.4302,57.4683,60500.0
2013-11-08 14:30:00,75.48,75.51,75.45,75.49,63500.0,57.4607,57.4835,57.4379,57.4683,63500.0
2013-11-08 14:35:00,75.48,75.51,75.47,75.49,65400.0,57.4607,57.4835,57.4531,57.4683,65400.0
2013-11-08 14:40:00,75.49,75.52,75.47,75.47,57500.0,57.4683,57.4911,57.4531,57.4531,57500.0
2013-11-08 14:45:00,75.48,75.53,75.47,75.5,96500.0,57.4607,57.4988,57.4531,57.4759,96500.0
2013-11-08 14:50:00,75.5,75.5,75.41,75.42,56400.0,57.4759,57.4759,57.4074,57.415,56400.0
2013-11-08 14:55:00,75.42,75.44,75.39,75.4,41600.0,57.415,57.4302,57.3922,57.3998,41600.0
2013-11-08 15:00:00,75.4,75.4,75.28,75.29,61500.0,57.3998,57.3998,57.3084,57.3161,61500.0
2013-11-08 15:05:00,75.3,75.34,75.27,75.34,61900.0,57.3237,57.3541,57.3008,57.3541,61900.0
2013-11-08 15:10:00,75.34,75.39,75.29,75.37,66400.0,57.3541,57.3922,57.3161,57.377,66400.0
2013-11-08 15:15:00,75.38,75.4,75.34,75.35,63800.0,57.3846,57.3998,57.3541,57.3617,63800.0
2013-11-08 15:20:00,75.35,75.39,75.32,75.38,57200.0,57.3617,57.3922,57.3389,57.3846,57200.0
2013-11-08 15:25:00,75.38,75.41,75.35,75.35,84900.0,57.3846,57.4074,57.3617,57.3617,84900.0
2013-11-08 15:30:00,75.36,75.39,75.35,75.36,131400.0,57.3693,57.3922,57.3617,57.3693,131400.0
2013-11-08 15:35:00,75.36,75.36,75.27,75.27,193800.0,57.3693,57.3693,57.3008,57.3008,193800.0
2013-11-08 15:40:00,75.27,75.35,75.22,75.31,252900.0,57.3008,57.3617,57.2628,57.3313,252900.0
2013-11-08 15:45:00,75.31,75.36,75.31,75.32,269200.0,57.3313,57.3693,57.3313,57.3389,269200.0
2013-11-08 15:50:00,75.32,75.35,75.27,75.33,247000.0,57.3389,57.3617,57.3008,57.3465,247000.0
2013-11-08 15:55:00,75.33,75.48,75.31,75.48,495700.0,57.3465,57.4607,57.3313,57.4607,495700.0
2013-11-11 09:30:00,75.27,75.4,74.93,75.2,275700.0,57.3008,57.3998,57.042,57.2475,275700.0
2013-11-11 09:35:00,75.22,75.25,75.03,75.03,183900.0,57.2628,57.2856,57.1181,57.1181,183900.0
2013-11-11 09:40:00,75.04,75.11,74.96,74.98,226000.0,57.1257,57.179,57.0648,57.0801,226000.0
2013-11-11 09:45:00,74.99,75.08,74.95,75.03,105000.0,57.0877,57.1562,57.0572,57.1181,105000.0
2013-11-11 09:50:00,75.03,75.29,75.03,75.25,83800.0,57.1181,57.3161,57.1181,57.2856,83800.0
2013-11-11 09:55:00,75.26,75.26,75.07,75.09,83700.0,57.2932,57.2932,57.1486,57.1638,83700.0
2013-11-11 10:00:00,75.1,75.16,74.99,75.07,114600.0,57.1714,57.2171,57.0877,57.1486,114600.0
2013-11-11 10:05:00,75.08,75.12,75.06,75.1,96100.0,57.1562,57.1866,57.141,57.1714,96100.0
2013-11-11 10:10:00,75.1,75.18,75.1,75.15,88100.0,57.1714,57.2323,57.1714,57.2095,88100.0
2013-11-11 10:15:00,75.15,75.15,75.05,75.13,82200.0,57.2095,57.2095,57.1334,57.1943,82200.0
2013-11-11 10:20:00,75.13,75.15,75.06,75.09,77300.0,57.1943,57.2095,57.141,57.1638,77300.0
2013-11-11 10:25:00,75.08,75.13,75.03,75.13,112300.0,57.1562,57.1943,57.1181,57.1943,112300.0
2013-11-11 10:30:00,75.13,75.35,75.12,75.33,71200.0,57.1943,57.3617,57.1866,57.3465,71200.0
2013-11-11 10:35:00,75.33,75.37,75.27,75.31,81300.0,57.3465,57.377,57.3008,57.3313,81300.0
2013-11-11 10:40:00,75.3,75.34,75.18,75.19,74900.0,57.3237,57.3541,57.2323,57.2399,74900.0
2013-11-11 10:45:00,75.2,75.24,75.13,75.2,64300.0,57.2475,57.278,57.1943,57.2475,64300.0
2013-11-11 10:50:00,75.21,75.25,75.19,75.23,50500.0,57.2552,57.2856,57.2399,57.2704,50500.0
2013-11-11 10:55:00,75.23,75.29,75.18,75.26,46000.0,57.2704,57.3161,57.2323,57.2932,46000.0
2013-11-11 11:00:00,75.26,75.26,75.16,75.17,59200.0,57.2932,57.2932,57.2171,57.2247,59200.0
2013-11-11 11:05:00,75.18,75.2,75.15,75.2,36500.0,57.2323,57.2475,57.2095,57.2475,36500.0
2013-11-11 11:10:00,75.2,75.21,75.16,75.2,58200.0,57.2475,57.2552,57.2171,57.2475,58200.0
2013-11-11 11:15:00,75.2,75.26,75.2,75.2,48700.0,57.2475,57.2932,57.2475,57.2475,48700.0
2013-11-11 11:20:00,75.21,75.22,75.16,75.19,36900.0,57.2552,57.2628,57.2171,57.2399,36900.0
2013-11-11 11:25:00,75.18,75.26,75.18,75.25,23000.0,57.2323,57.2932,57.2323,57.2856,23000.0
2013-11-11 11:30:00,75.25,75.28,75.16,75.17,32700.0,57.2856,57.3084,57.2171,57.2247,32700.0
2013-11-11 11:35:00,75.17,75.26,75.17,75.24,33600.0,57.2247,57.2932,57.2247,57.278,33600.0
2013-11-11 11:40:00,75.24,75.31,75.24,75.31,39300.0,57.278,57.3313,57.278,57.3313,39300.0
2013-11-11 11:45:00,75.31,75.34,75.28,75.34,24800.0,57.3313,57.3541,57.3084,57.3541,24800.0
2013-11-11 11:50:00,75.33,75.33,75.24,75.25,19600.0,57.3465,57.3465,57.278,57.2856,19600.0
2013-11-11 11:55:00,75.25,75.25,75.21,75.21,20800.0,57.2856,57.2856,57.2552,57.2552,20800.0
2013-11-11 12:00:00,75.21,75.26,75.17,75.22,31900.0,57.2552,57.2932,57.2247,57.2628,31900.0
2013-11-11 12:05:00,75.23,75.24,75.15,75.17,32900.0,57.2704,57.278,57.2095,57.2247,32900.0
2013-11-11 12:10:00,75.17,75.19,75.15,75.19,29300.0,57.2247,57.2399,57.2095,57.2399,29300.0
2013-11-11 12:15:00,75.18,75.26,75.17,75.23,46200.0,57.2323,57.2932,57.2247,57.2704,46200.0
2013-11-11 12:20:00,75.23,75.27,75.23,75.23,33900.0,57.2704,57.3008,57.2704,57.2704,33900.0
2013-11-11 12:25:00,75.23,75.24,75.2,75.2,23100.0,57.2704,57.278,57.2475,57.2475,23100.0
2013-11-11 12:30:00,75.2,75.21,75.18,75.19,28500.0,57.2475,57.2552,57.2323,57.2399,28500.0
2013-11-11 12:35:00,75.18,75.21,75.16,75.21,34800.0,57.2323,57.2552,57.2171,57.2552,34800.0
2013-11-11 12:40:00,75.2,75.23,75.18,75.19,27400.0,57.2475,57.2704,57.2323,57.2399,27400.0
2013-11-11 12:45:00,75.19,75.21,75.18,75.19,36600.0,57.2399,57.2552,57.2323,57.2399,36600.0
2013-11-11 12:50:00,75.2,75.2,75.19,75.19,25500.0,57.2475,57.2475,57.2399,57.2399,25500.0
2013-11-11 12:55:00,75.19,75.2,75.17,75.17,32300.0,57.2399,57.2475,57.2247,57.2247,32300.0
2013-11-11 13:00:00,75.17,75.2,75.16,75.19,36300.0,57.2247,57.2475,57.2171,57.2399,36300.0
2013-11-11 13:05:00,75.18,75.21,75.16,75.2,28900.0,57.2323,57.2552,57.2171,57.2475,28900.0
2013-11-11 13:10:00,75.19,75.2,75.13,75.13,39200.0,57.2399,57.2475,57.1943,57.1943,39200.0
2013-11-11 13:15:00,75.13,75.15,75.07,75.09,44800.0,57.1943,57.2095,57.1486,57.1638,44800.0
2013-11-11 13:20:00,75.09,75.11,75.09,75.1,27300.0,57.1638,57.179,57.1638,57.1714,27300.0
2013-11-11 13:25:00,75.11,75.18,75.11,75.18,68200.0,57.179,57.2323,57.179,57.2323,68200.0
2013-11-11 13:30:00,75.19,75.26,75.19,75.24,40200.0,57.2399,57.2932,57.2399,57.278,40200.0
2013-11-11 13:35:00,75.24,75.32,75.22,75.32,69800.0,57.278,57.3389,57.2628,57.3389,69800.0
2013-11-11 13:40:00,75.32,75.33,75.28,75.28,66500.0,57.3389,57.3465,57.3084,57.3084,66500.0
2013-11-11 13:45:00,75.28,75.29,75.23,75.24,31100.0,57.3084,57.3161,57.2704,57.278,31100.0
2013-11-11 13:50:00,75.24,75.25,75.18,75.18,53600.0,57.278,57.2856,57.2323,57.2323,53600.0
2013-11-11 13:55:00,75.17,75.22,75.15,75.2,64900.0,57.2247,57.2628,57.2095,57.2475,64900.0
2013-11-11 14:00:00,75.19,75.2,75.16,75.18,69700.0,57.2399,57.2475,57.2171,57.2323,69700.0
2013-11-11 14:05:00,75.18,75.19,75.15,75.15,24000.0,57.2323,57.2399,57.2095,57.2095,24000.0
2013-11-11 14:10:00,75.16,75.19,75.15,75.19,44600.0,57.2171,57.2399,57.2095,57.2399,44600.0
2013-11-11 14:15:00,75.19,75.25,75.16,75.25,43700.0,57.2399,57.2856,57.2171,57.2856,43700.0
2013-11-11 14:20:00,75.25,75.28,75.23,75.27,32400.0,57.2856,57.3084,57.2704,57.3008,32400.0
2013-11-11 14:25:00,75.28,75.32,75.27,75.3,32300.0,57.3084,57.3389,57.3008,57.3237,32300.0
2013-11-11 14:30:00,75.3,75.33,75.25,75.26,42600.0,57.3237,57.3465,57.2856,57.2932,42600.0
2013-11-11 14:35:00,75.26,75.32,75.26,75.3,41100.0,57.2932,57.3389,57.2932,57.3237,41100.0
2013-11-11 14:40:00,75.3,75.33,75.3,75.31,35000.0,57.3237,57.3465,57.3237,57.3313,35000.0
2013-11-11 14:45:00,75.31,75.32,75.29,75.29,27100.0,57.3313,57.3389,57.3161,57.3161,27100.0
2013-11-11 14:50:00,75.29,75.35,75.27,75.32,51400.0,57.3161,57.3617,57.3008,57.3389,51400.0
2013-11-11 14:55:00,75.32,75.38,75.32,75.36,45300.0,57.3389,57.3846,57.3389,57.3693,45300.0
2013-11-11 15:00:00,75.36,75.43,75.36,75.42,101900.0,57.3693,57.4226,57.3693,57.415,101900.0
2013-11-11 15:05:00,75.42,75.48,75.42,75.46,127500.0,57.415,57.4607,57.415,57.4455,127500.0
2013-11-11 15:10:00,75.46,75.49,75.45,75.48,81500.0,57.4455,57.4683,57.4379,57.4607,81500.0
2013-11-11 15:15:00,75.48,75.5,75.48,75.49,54200.0,57.4607,57.4759,57.4607,57.4683,54200.0
2013-11-11 15:20:00,75.49,75.53,75.49,75.51,123000.0,57.4683,57.4988,57.4683,57.4835,123000.0
2013-11-11 15:25:00,75.5,75.5,75.4,75.41,71500.0,57.4759,57.4759,57.3998,57.4074,71500.0
2013-11-11 15:30:00,75.41,75.42,75.31,75.31,94700.0,57.4074,57.415,57.3313,57.3313,94700.0
2013-11-11 15:35:00,75.31,75.41,75.31,75.34,90500.0,57.3313,57.4074,57.3313,57.3541,90500.0
2013-11-11 15:40:00,75.34,75.37,75.31,75.35,85200.0,57.3541,57.377,57.3313,57.3617,85200.0
2013-11-11 15:45:00,75.35,75.36,75.31,75.35,120900.0,57.3617,57.3693,57.3313,57.3617,120900.0
2013-11-11 15:50:00,75.35,75.36,75.31,75.33,115500.0,57.3617,57.3693,57.3313,57.3465,115500.0
2013-11-11 15:55:00,75.33,75.37,75.32,75.36,291400.0,57.3465,57.377,57.3389,57.3693,291400.0
2013-11-12 09:30:00,75.84,76.23,75.72,76.15,278400.0,57.7348,58.0316,57.6434,57.9707,278400.0
2013-11-12 09:35:00,76.16,76.59,76.14,76.43,154000.0,57.9784,58.3057,57.9631,58.1839,154000.0
2013-11-12 09:40:00,76.43,76.46,76.24,76.25,176100.0,58.1839,58.2067,58.0393,58.0469,176100.0
2013-11-12 09:45:00,76.25,76.44,76.23,76.37,130100.0,58.0469,58.1915,58.0316,58.1382,130100.0
2013-11-12 09:50:00,76.38,76.48,76.3,76.35,164600.0,58.1458,58.222,58.0849,58.123,164600.0
2013-11-12 09:55:00,76.34,76.35,76.14,76.14,113200.0,58.1154,58.123,57.9631,57.9631,113200.0
2013-11-12 10:00:00,76.13,76.21,75.99,76.01,112200.0,57.9555,58.0164,57.8489,57.8642,112200.0
2013-11-12 10:05:00,76.03,76.21,76.02,76.15,73100.0,57.8794,58.0164,57.8718,57.9707,73100.0
2013-11-12 10:10:00,76.15,76.35,76.14,76.31,101000.0,57.9707,58.123,57.9631,58.0926,101000.0
2013-11-12 10:15:00,76.31,76.49,76.24,76.45,144000.0,58.0926,58.2296,58.0393,58.1991,144000.0
2013-11-12 10:20:00,76.45,76.46,76.34,76.39,63600.0,58.1991,58.2067,58.1154,58.1535,63600.0
2013-11-12 10:25:00,76.39,76.48,76.34,76.48,68500.0,58.1535,58.222,58.1154,58.222,68500.0
2013-11-12 10:30:00,76.49,76.57,76.41,76.46,106800.0,58.2296,58.2905,58.1687,58.2067,106800.0
2013-11-12 10:35:00,76.47,76.5,76.37,76.48,83900.0,58.2144,58.2372,58.1382,58.222,83900.0
2013-11-12 10:40:00,76.47,76.49,76.39,76.44,42400.0,58.2144,58.2296,58.1535,58.1915,42400.0
2013-11-12 10:45:00,76.45,76.5,76.4,76.42,42500.0,58.1991,58.2372,58.1611,58.1763,42500.0
2013-11-12 10:50:00,76.43,76.48,76.38,76.48,44900.0,58.1839,58.222,58.1458,58.222,44900.0
2013-11-12 10:55:00,76.48,76.48,76.37,76.38,36000.0,58.222,58.222,58.1382,58.1458,36000.0
2013-11-12 11:00:00,76.38,76.38,76.26,76.27,95200.0,58.1458,58.1458,58.0545,58.0621,95200.0
2013-11-12 11:05:00,76.27,76.32,76.23,76.27,59000.0,58.0621,58.1002,58.0316,58.0621,59000.0
2013-11-12 11:10:00,76.27,76.33,76.27,76.33,74700.0,58.0621,58.1078,58.0621,58.1078,74700.0
2013-11-12 11:15:00,76.33,76.34,76.28,76.33,47800.0,58.1078,58.1154,58.0697,58.1078,47800.0
2013-11-12 11:20:00,76.33,76.35,76.28,76.29,45600.0,58.1078,58.123,58.0697,58.0773,45600.0
2013-11-12 11:25:00,76.29,76.33,76.25,76.29,56100.0,58.0773,58.1078,58.0469,58.0773,56100.0
2013-11-12 11:30:00,76.3,76.32,76.23,76.25,86600.0,58.0849,58.1002,58.0316,58.0469,86600.0
2013-11-12 11:35:00,76.24,76.26,76.05,76.07,71100.0,58.0393,58.0545,57.8946,57.9098,71100.0
2013-11-12 11:40:00,76.04,76.11,75.99,76.09,86100.0,57.887,57.9403,57.8489,57.9251,86100.0
2013-11-12 11:45:00,76.1,76.3,75.89,76.02,211800.0,57.9327,58.0849,57.7728,57.8718,211800.0
2013-11-12 11:50:00,76.02,76.04,75.99,76.03,76800.0,57.8718,57.887,57.8489,57.8794,76800.0
2013-11-12 11:55:00,76.03,76.08,75.95,75.95,83400.0,57.8794,57.9175,57.8185,57.8185,83400.0
2013-11-12 12:00:00,75.97,76.09,75.96,76.08,60900.0,57.8337,57.9251,57.8261,57.9175,60900.0
2013-11-12 12:05:00,76.08,76.08,75.91,75.98,83400.0,57.9175,57.9175,57.788,57.8413,83400.0
2013-11-12 12:10:00,75.98,76.03,75.97,76.03,34400.0,57.8413,57.8794,57.8337,57.8794,34400.0
2013-11-12 12:15:00,76.03,76.12,76.02,76.09,42600.0,57.8794,57.9479,57.8718,57.9251,42600.0
2013-11-12 12:20:00,76.08,76.09,76.0,76.04,32800.0,57.9175,57.9251,57.8566,57.887,32800.0
2013-11-12 12:25:00,76.04,76.08,76.03,76.04,29600.0,57.887,57.9175,57.8794,57.887,29600.0
2013-11-12 12:30:00,76.04,76.05,75.9,76.01,89200.0,57.887,57.8946,57.7804,57.8642,89200.0
2013-11-12 12:35:00,76.01,76.05,75.97,76.04,39100.0,57.8642,57.8946,57.8337,57.887,39100.0
2013-11-12 12:40:00,76.03,76.13,76.01,76.13,39300.0,57.8794,57.9555,57.8642,57.9555,39300.0
2013-11-12 12:45:00,76.13,76.13,76.05,76.06,57300.0,57.9555,57.9555,57.8946,57.9022,57300.0
2013-11-12 12:50:00,76.05,76.11,76.05,76.08,35700.0,57.8946,57.9403,57.8946,57.9175,35700.0
2013-11-12 12:55:00,76.08,76.11,76.04,76.05,40400.0,57.9175,57.9403,57.887,57.8946,40400.0
2013-11-12 13:00:00,76.05,76.13,76.04,76.13,28900.0,57.8946,57.9555,57.887,57.9555,28900.0
2013-11-12 13:05:00,76.14,76.17,76.13,76.14,31900.0,57.9631,57.986,57.9555,57.9631,31900.0
2013-11-12 13:10:00,76.14,76.19,76.14,76.15,47100.0,57.9631,58.0012,57.9631,57.9707,47100.0
2013-11-12 13:15:00,76.16,76.18,76.11,76.16,63200.0,57.9784,57.9936,57.9403,57.9784,63200.0
2013-11-12 13:20:00,76.16,76.21,76.15,76.19,63600.0,57.9784,58.0164,57.9707,58.0012,63600.0
2013-11-12 13:25:00,76.2,76.25,76.12,76.12,31100.0,58.0088,58.0469,57.9479,57.9479,31100.0
2013-11-12 13:30:00,76.13,76.14,76.0,76.01,47200.0,57.9555,57.9631,57.8566,57.8642,47200.0
2013-11-12 13:35:00,76.01,76.01,75.93,76.0,106000.0,57.8642,57.8642,57.8033,57.8566,106000.0
2013-11-12 13:40:00,75.99,75.99,75.93,75.98,33000.0,57.8489,57.8489,57.8033,57.8413,33000.0
2013-11-12 13:45:00,75.99,76.02,75.96,75.96,32700.0,57.8489,57.8718,57.8261,57.8261,32700.0
2013-11-12 13:50:00,75.96,75.97,75.91,75.97,48700.0,57.8261,57.8337,57.788,57.8337,48700.0
2013-11-12 13:55:00,75.98,76.04,75.96,76.01,40900.0,57.8413,57.887,57.8261,57.8642,40900.0
2013-11-12 14:00:00,76.01,76.13,76.01,76.11,42600.0,57.8642,57.9555,57.8642,57.9403,42600.0
2013-11-12 14:05:00,76.11,76.17,76.11,76.15,42000.0,57.9403,57.986,57.9403,57.9707,42000.0
2013-11-12 14:10:00,76.15,76.16,76.12,76.13,27800.0,57.9707,57.9784,57.9479,57.9555,27800.0
2013-11-12 14:15:00,76.14,76.18,76.11,76.18,40700.0,57.9631,57.9936,57.9403,57.9936,40700.0
2013-11-12 14:20:00,76.17,76.2,76.08,76.14,82400.0,57.986,58.0088,57.9175,57.9631,82400.0
2013-11-12 14:25:00,76.14,76.18,76.11,76.11,37600.0,57.9631,57.9936,57.9403,57.9403,37600.0
2013-11-12 14:30:00,76.11,76.16,76.1,76.13,40400.0,57.9403,57.9784,57.9327,57.9555,40400.0
2013-11-12 14:35:00,76.14,76.2,76.13,76.2,52900.0,57.9631,58.0088,57.9555,58.0088,52900.0
2013-11-12 14:40:00,76.19,76.2,76.14,76.19,42600.0,58.0012,58.0088,57.9631,58.0012,42600.0
2013-11-12 14:45:00,76.19,76.19,76.13,76.18,36700.0,58.0012,58.0012,57.9555,57.9936,36700.0
2013-11-12 14:50:00,76.18,76.19,76.12,76.17,42800.0,57.9936,58.0012,57.9479,57.986,42800.0
2013-11-12 14:55:00,76.16,76.28,76.15,76.19,93800.0,57.9784,58.0697,57.9707,58.0012,93800.0
2013-11-12 15:00:00,76.2,76.21,76.14,76.15,108800.0,58.0088,58.0164,57.9631,57.9707,108800.0
2013-11-12 15:05:00,76.15,76.2,76.15,76.18,81500.0,57.9707,58.0088,57.9707,57.9936,81500.0
2013-11-12 15:10:00,76.19,76.23,76.16,76.2,65700.0,58.0012,58.0316,57.9784,58.0088,65700.0
2013-11-12 15:15:00,76.21,76.21,76.13,76.15,58300.0,58.0164,58.0164,57.9555,57.9707,58300.0
2013-11-12 15:20:00,76.15,76.15,76.06,76.09,62000.0,57.9707,57.9707,57.9022,57.9251,62000.0
2013-11-12 15:25:00,76.09,76.11,76.03,76.04,83300.0,57.9251,57.9403,57.8794,57.887,83300.0
2013-11-12 15:30:00,76.04,76.11,76.02,76.07,128400.0,57.887,57.9403,57.8718,57.9098,128400.0
2013-11-12 15:35:00,76.06,76.13,76.04,76.06,129200.0,57.9022,57.9555,57.887,57.9022,129200.0
2013-11-12 15:40:00,76.06,76.14,76.06,76.11,80000.0,57.9022,57.9631,57.9022,57.9403,80000.0
2013-11-12 15:45:00,76.12,76.12,76.06,76.1,155200.0,57.9479,57.9479,57.9022,57.9327,155200.0
2013-11-12 15:50:00,76.1,76.12,76.07,76.08,170300.0,57.9327,57.9479,57.9098,57.9175,170300.0
2013-11-12 15:55:00,76.08,76.22,76.07,76.19,344300.0,57.9175,58.024,57.9098,58.0012,344300.0
2013-11-13 09:30:00,75.69,76.21,75.69,76.21,136900.0,57.6206,58.0164,57.6206,58.0164,136900.0
2013-11-13 09:35:00,76.21,76.35,76.06,76.3,77000.0,58.0164,58.123,57.9022,58.0849,77000.0
2013-11-13 09:40:00,76.29,76.42,76.2,76.41,58700.0,58.0773,58.1763,58.0088,58.1687,58700.0
2013-11-13 09:45:00,76.41,76.63,76.38,76.55,85700.0,58.1687,58.3362,58.1458,58.2753,85700.0
2013-11-13 09:50:00,76.56,76.63,76.48,76.62,113400.0,58.2829,58.3362,58.222,58.3285,113400.0
2013-11-13 09:55:00,76.62,76.84,76.59,76.72,109900.0,58.3285,58.496,58.3057,58.4047,109900.0
2013-11-13 10:00:00,76.73,76.86,76.73,76.78,82500.0,58.4123,58.5113,58.4123,58.4503,82500.0
2013-11-13 10:05:00,76.79,76.84,76.67,76.76,77000.0,58.458,58.496,58.3666,58.4351,77000.0
2013-11-13 10:10:00,76.76,76.96,76.76,76.95,151800.0,58.4351,58.5874,58.4351,58.5798,151800.0
2013-11-13 10:15:00,76.95,77.12,76.91,77.06,143600.0,58.5798,58.7092,58.5493,58.6635,143600.0
2013-11-13 10:20:00,77.05,77.05,76.89,76.93,82500.0,58.6559,58.6559,58.5341,58.5645,82500.0
2013-11-13 10:25:00,76.95,77.11,76.95,77.01,66800.0,58.5798,58.7016,58.5798,58.6254,66800.0
2013-11-13 10:30:00,77.02,77.03,76.95,77.0,72800.0,58.6331,58.6407,58.5798,58.6178,72800.0
2013-11-13 10:35:00,77.01,77.04,76.98,77.01,48600.0,58.6254,58.6483,58.6026,58.6254,48600.0
2013-11-13 10:40:00,77.02,77.09,77.0,77.08,59000.0,58.6331,58.6863,58.6178,58.6787,59000.0
2013-11-13 10:45:00,77.09,77.09,76.98,77.0,65700.0,58.6863,58.6863,58.6026,58.6178,65700.0
2013-11-13 10:50:00,77.01,77.06,77.0,77.05,33700.0,58.6254,58.6635,58.6178,58.6559,33700.0
2013-11-13 10:55:00,77.04,77.05,77.0,77.02,28500.0,58.6483,58.6559,58.6178,58.6331,28500.0
2013-11-13 11:00:00,77.02,77.04,76.95,77.01,48300.0,58.6331,58.6483,58.5798,58.6254,48300.0
2013-11-13 11:05:00,77.02,77.06,77.0,77.06,35800.0,58.6331,58.6635,58.6178,58.6635,35800.0
2013-11-13 11:10:00,77.05,77.09,77.01,77.07,51200.0,58.6559,58.6863,58.6254,58.6711,51200.0
2013-11-13 11:15:00,77.08,77.08,76.96,76.99,66700.0,58.6787,58.6787,58.5874,58.6102,66700.0
2013-11-13 11:20:00,76.98,77.04,76.97,76.99,50700.0,58.6026,58.6483,58.595,58.6102,50700.0
2013-11-13 11:25:00,77.01,77.06,76.98,77.01,33500.0,58.6254,58.6635,58.6026,58.6254,33500.0
2013-11-13 11:30:00,77.02,77.05,77.0,77.02,41800.0,58.6331,58.6559,58.6178,58.6331,41800.0
2013-11-13 11:35:00,77.02,77.06,76.97,76.98,42100.0,58.6331,58.6635,58.595,58.6026,42100.0
2013-11-13 11:40:00,77.0,77.0,76.9,76.92,33400.0,58.6178,58.6178,58.5417,58.5569,33400.0
2013-11-13 11:45:00,76.93,77.02,76.92,76.98,42600.0,58.5645,58.6331,58.5569,58.6026,42600.0
2013-11-13 11:50:00,76.98,77.06,76.98,77.05,57000.0,58.6026,58.6635,58.6026,58.6559,57000.0
2013-11-13 11:55:00,77.05,77.13,77.04,77.13,57200.0,58.6559,58.7168,58.6483,58.7168,57200.0
2013-11-13 12:00:00,77.12,77.23,77.1,77.18,81200.0,58.7092,58.7929,58.694,58.7549,81200.0
2013-11-13 12:05:00,77.17,77.19,77.12,77.18,29100.0,58.7472,58.7625,58.7092,58.7549,29100.0
2013-11-13 12:10:00,77.18,77.2,77.15,77.19,46300.0,58.7549,58.7701,58.732,58.7625,46300.0
2013-11-13 12:15:00,77.2,77.24,77.2,77.21,38100.0,58.7701,58.8005,58.7701,58.7777,38100.0
2013-11-13 12:20:00,77.21,77.33,77.21,77.32,56200.0,58.7777,58.869,58.7777,58.8614,56200.0
2013-11-13 12:25:00,77.32,77.42,77.3,77.41,73300.0,58.8614,58.9376,58.8462,58.9299,73300.0
2013-11-13 12:30:00,77.4,77.47,77.38,77.39,77800.0,58.9223,58.9756,58.9071,58.9147,77800.0
2013-11-13 12:35:00,77.39,77.43,77.37,77.4,16300.0,58.9147,58.9452,58.8995,58.9223,16300.0
2013-11-13 12:40:00,77.4,77.43,77.34,77.39,74100.0,58.9223,58.9452,58.8767,58.9147,74100.0
2013-11-13 12:45:00,77.39,77.39,77.28,77.3,74000.0,58.9147,58.9147,58.831,58.8462,74000.0
2013-11-13 12:50:00,77.32,77.47,77.31,77.44,55800.0,58.8614,58.9756,58.8538,58.9528,55800.0
2013-11-13 12:55:00,77.44,77.64,77.44,77.59,160500.0,58.9528,59.105,58.9528,59.067,160500.0
2013-11-13 13:00:00,77.59,77.59,77.52,77.56,53900.0,59.067,59.067,59.0137,59.0441,53900.0
2013-11-13 13:05:00,77.55,77.59,77.5,77.57,40000.0,59.0365,59.067,58.9985,59.0518,40000.0
2013-11-13 13:10:00,77.58,77.64,77.53,77.53,61200.0,59.0594,59.105,59.0213,59.0213,61200.0
2013-11-13 13:15:00,77.53,77.58,77.49,77.57,63900.0,59.0213,59.0594,58.9909,59.0518,63900.0
2013-11-13 13:20:00,77.56,77.61,77.53,77.61,60100.0,59.0441,59.0822,59.0213,59.0822,60100.0
2013-11-13 13:25:00,77.61,77.63,77.52,77.62,76600.0,59.0822,59.0974,59.0137,59.0898,76600.0
2013-11-13 13:30:00,77.61,77.65,77.58,77.65,47800.0,59.0822,59.1127,59.0594,59.1127,47800.0
2013-11-13 13:35:00,77.65,77.66,77.59,77.59,56000.0,59.1127,59.1203,59.067,59.067,56000.0
2013-11-13 13:40:00,77.59,77.64,77.59,77.61,29600.0,59.067,59.105,59.067,59.0822,29600.0
2013-11-13 13:45:00,77.61,77.69,77.59,77.68,55200.0,59.0822,59.1431,59.067,59.1355,55200.0
2013-11-13 13:50:00,77.67,77.67,77.6,77.61,23800.0,59.1279,59.1279,59.0746,59.0822,23800.0
2013-11-13 13:55:00,77.61,77.63,77.58,77.59,32500.0,59.0822,59.0974,59.0594,59.067,32500.0
2013-11-13 14:00:00,77.58,77.61,77.53,77.55,61600.0,59.0594,59.0822,59.0213,59.0365,61600.0
2013-11-13 14:05:00,77.55,77.58,77.52,77.54,38100.0,59.0365,59.0594,59.0137,59.0289,38100.0
2013-11-13 14:10:00,77.54,77.54,77.46,77.47,36000.0,59.0289,59.0289,58.968,58.9756,36000.0
2013-11-13 14:15:00,77.48,77.5,77.42,77.5,34400.0,58.9832,58.9985,58.9376,58.9985,34400.0
2013-11-13 14:20:00,77.51,77.58,77.51,77.56,32000.0,59.0061,59.0594,59.0061,59.0441,32000.0
2013-11-13 14:25:00,77.57,77.6,77.56,77.58,38700.0,59.0518,59.0746,59.0441,59.0594,38700.0
2013-11-13 14:30:00,77.59,77.59,77.54,77.55,40000.0,59.067,59.067,59.0289,59.0365,40000.0
2013-11-13 14:35:00,77.55,77.57,77.49,77.51,43200.0,59.0365,59.0518,58.9909,59.0061,43200.0
2013-11-13 14:40:00,77.51,77.57,77.46,77.53,78000.0,59.0061,59.0518,58.968,59.0213,78000.0
2013-11-13 14:45:00,77.53,77.54,77.47,77.47,42200.0,59.0213,59.0289,58.9756,58.9756,42200.0
2013-11-13 14:50:00,77.47,77.54,77.42,77.53,92800.0,58.9756,59.0289,58.9376,59.0213,92800.0
2013-11-13 14:55:00,77.52,77.55,77.5,77.53,45500.0,59.0137,59.0365,58.9985,59.0213,45500.0
2013-11-13 15:00:00,77.52,77.53,77.45,77.48,80000.0,59.0137,59.0213,58.9604,58.9832,80000.0
2013-11-13 15:05:00,77.47,77.48,77.39,77.43,66700.0,58.9756,58.9832,58.9147,58.9452,66700.0
2013-11-13 15:10:00,77.44,77.47,77.42,77.45,42100.0,58.9528,58.9756,58.9376,58.9604,42100.0
2013-11-13 15:15:00,77.45,77.46,77.4,77.45,71000.0,58.9604,58.968,58.9223,58.9604,71000.0
2013-11-13 15:20:00,77.44,77.48,77.43,77.45,57400.0,58.9528,58.9832,58.9452,58.9604,57400.0
2013-11-13 15:25:00,77.45,77.46,77.4,77.43,82400.0,58.9604,58.968,58.9223,58.9452,82400.0
2013-11-13 15:30:00,77.43,77.5,77.41,77.5,64100.0,58.9452,58.9985,58.9299,58.9985,64100.0
2013-11-13 15:35:00,77.49,77.56,77.48,77.54,117400.0,58.9909,59.0441,58.9832,59.0289,117400.0
2013-11-13 15:40:00,77.54,77.54,77.46,77.47,151000.0,59.0289,59.0289,58.968,58.9756,151000.0
2013-11-13 15:45:00,77.48,77.57,77.46,77.55,185200.0,58.9832,59.0518,58.968,59.0365,185200.0
2013-11-13 15:50:00,77.55,77.56,77.47,77.5,246500.0,59.0365,59.0441,58.9756,58.9985,246500.0
2013-11-13 15:55:00,77.5,77.63,77.49,77.59,455600.0,58.9985,59.0974,58.9909,59.067,455600.0
2013-11-14 09:30:00,78.14,78.84,78.06,78.74,384700.0,59.4857,60.0186,59.4248,59.9424,384700.0
2013-11-14 09:35:00,78.78,79.29,78.74,79.29,501000.0,59.9729,60.3611,59.9424,60.3611,501000.0
2013-11-14 09:40:00,79.28,79.28,79.07,79.12,310500.0,60.3535,60.3535,60.1937,60.2317,310500.0
2013-11-14 09:45:00,79.11,79.34,79.0,79.1,249300.0,60.2241,60.3992,60.1404,60.2165,249300.0
2013-11-14 09:50:00,79.09,79.16,78.85,79.16,168500.0,60.2089,60.2622,60.0262,60.2622,168500.0
2013-11-14 09:55:00,79.15,79.15,79.0,79.04,275100.0,60.2546,60.2546,60.1404,60.1708,275100.0
2013-11-14 10:00:00,79.04,79.08,78.83,78.84,251800.0,60.1708,60.2013,60.011,60.0186,251800.0
2013-11-14 10:05:00,78.84,78.86,78.74,78.84,118900.0,60.0186,60.0338,59.9424,60.0186,118900.0
2013-11-14 10:10:00,78.83,78.84,78.69,78.8,121800.0,60.011,60.0186,59.9044,59.9881,121800.0
2013-11-14 10:15:00,78.8,78.95,78.75,78.91,95800.0,59.9881,60.1023,59.9501,60.0719,95800.0
2013-11-14 10:20:00,78.92,78.93,78.79,78.79,59400.0,60.0795,60.0871,59.9805,59.9805,59400.0
2013-11-14 10:25:00,78.78,78.83,78.59,78.61,136000.0,59.9729,60.011,59.8282,59.8435,136000.0
2013-11-14 10:30:00,78.62,78.75,78.56,78.7,89000.0,59.8511,59.9501,59.8054,59.912,89000.0
2013-11-14 10:35:00,78.71,78.88,78.7,78.88,92300.0,59.9196,60.049,59.912,60.049,92300.0
2013-11-14 10:40:00,78.88,78.88,78.77,78.81,45700.0,60.049,60.049,59.9653,59.9957,45700.0
2013-11-14 10:45:00,78.82,78.91,78.77,78.83,72100.0,60.0033,60.0719,59.9653,60.011,72100.0
2013-11-14 10:50:00,78.84,78.95,78.78,78.94,83100.0,60.0186,60.1023,59.9729,60.0947,83100.0
2013-11-14 10:55:00,78.95,79.03,78.92,79.02,72300.0,60.1023,60.1632,60.0795,60.1556,72300.0
2013-11-14 11:00:00,79.01,79.04,78.95,79.04,53000.0,60.148,60.1708,60.1023,60.1708,53000.0
2013-11-14 11:05:00,79.04,79.05,78.95,78.99,71000.0,60.1708,60.1784,60.1023,60.1328,71000.0
2013-11-14 11:10:00,78.98,79.03,78.95,79.01,56900.0,60.1251,60.1632,60.1023,60.148,56900.0
2013-11-14 11:15:00,79.0,79.11,79.0,79.09,61700.0,60.1404,60.2241,60.1404,60.2089,61700.0
2013-11-14 11:20:00,79.09,79.13,79.04,79.09,53100.0,60.2089,60.2393,60.1708,60.2089,53100.0
2013-11-14 11:25:00,79.08,79.13,79.0,79.0,61800.0,60.2013,60.2393,60.1404,60.1404,61800.0
2013-11-14 11:30:00,79.0,79.03,78.88,78.93,56200.0,60.1404,60.1632,60.049,60.0871,56200.0
2013-11-14 11:35:00,78.93,78.97,78.88,78.92,37500.0,60.0871,60.1175,60.049,60.0795,37500.0
2013-11-14 11:40:00,78.92,78.94,78.89,78.92,33400.0,60.0795,60.0947,60.0566,60.0795,33400.0
2013-11-14 11:45:00,78.93,78.96,78.9,78.92,33800.0,60.0871,60.1099,60.0642,60.0795,33800.0
2013-11-14 11:50:00,78.91,78.95,78.9,78.93,45400.0,60.0719,60.1023,60.0642,60.0871,45400.0
2013-11-14 11:55:00,78.92,78.94,78.8,78.81,69600.0,60.0795,60.0947,59.9881,59.9957,69600.0
2013-11-14 12:00:00,78.81,78.84,78.8,78.84,54800.0,59.9957,60.0186,59.9881,60.0186,54800.0
2013-11-14 12:05:00,78.84,78.87,78.8,78.84,54300.0,60.0186,60.0414,59.9881,60.0186,54300.0
2013-11-14 12:10:00,78.84,78.86,78.77,78.81,43600.0,60.0186,60.0338,59.9653,59.9957,43600.0
2013-11-14 12:15:00,78.8,78.8,78.75,78.75,45100.0,59.9881,59.9881,59.9501,59.9501,45100.0
2013-11-14 12:20:00,78.75,78.78,78.72,78.77,46400.0,59.9501,59.9729,59.9272,59.9653,46400.0
2013-11-14 12:25:00,78.76,78.76,78.67,78.73,39200.0,59.9577,59.9577,59.8891,59.9348,39200.0
2013-11-14 12:30:00,78.72,78.78,78.71,78.77,39800.0,59.9272,59.9729,59.9196,59.9653,39800.0
2013-11-14 12:35:00,78.75,78.82,78.72,78.81,52700.0,59.9501,60.0033,59.9272,59.9957,52700.0
2013-11-14 12:40:00,78.82,78.85,78.78,78.78,48100.0,60.0033,60.0262,59.9729,59.9729,48100.0
2013-11-14 12:45:00,78.79,78.8,78.74,78.75,19800.0,59.9805,59.9881,59.9424,59.9501,19800.0
2013-11-14 12:50:00,78.74,78.75,78.73,78.73,27200.0,59.9424,59.9501,59.9348,59.9348,27200.0
2013-11-14 12:55:00,78.73,78.75,78.7,78.7,27600.0,59.9348,59.9501,59.912,59.912,27600.0
2013-11-14 13:00:00,78.71,78.83,78.7,78.82,68900.0,59.9196,60.011,59.912,60.0033,68900.0
2013-11-14 13:05:00,78.82,78.82,78.77,78.81,29900.0,60.0033,60.0033,59.9653,59.9957,29900.0
2013-11-14 13:10:00,78.82,78.82,78.78,78.8,34200.0,60.0033,60.0033,59.9729,59.9881,34200.0
2013-11-14 13:15:00,78.8,78.84,78.75,78.84,45800.0,59.9881,60.0186,59.9501,60.0186,45800.0
2013-11-14 13:20:00,78.84,78.88,78.84,78.85,30600.0,60.0186,60.049,60.0186,60.0262,30600.0
2013-11-14 13:25:00,78.86,78.88,78.82,78.88,36100.0,60.0338,60.049,60.0033,60.049,36100.0
2013-11-14 13:30:00,78.87,78.93,78.86,78.92,26400.0,60.0414,60.0871,60.0338,60.0795,26400.0
2013-11-14 13:35:00,78.92,78.96,78.88,78.94,42600.0,60.0795,60.1099,60.049,60.0947,42600.0
2013-11-14 13:40:00,78.95,79.0,78.93,78.98,34600.0,60.1023,60.1404,60.0871,60.1251,34600.0
2013-11-14 13:45:00,78.98,79.08,78.98,79.07,47200.0,60.1251,60.2013,60.1251,60.1937,47200.0
2013-11-14 13:50:00,79.06,79.06,78.92,78.92,37100.0,60.186,60.186,60.0795,60.0795,37100.0
2013-11-14 13:55:00,78.92,78.95,78.86,78.94,44200.0,60.0795,60.1023,60.0338,60.0947,44200.0
2013-11-14 14:00:00,78.94,78.94,78.84,78.87,37500.0,60.0947,60.0947,60.0186,60.0414,37500.0
2013-11-14 14:05:00,78.87,78.87,78.78,78.79,24700.0,60.0414,60.0414,59.9729,59.9805,24700.0
2013-11-14 14:10:00,78.8,78.82,78.77,78.79,26600.0,59.9881,60.0033,59.9653,59.9805,26600.0
2013-11-14 14:15:00,78.78,78.84,78.78,78.82,31300.0,59.9729,60.0186,59.9729,60.0033,31300.0
2013-11-14 14:20:00,78.84,78.92,78.83,78.91,35100.0,60.0186,60.0795,60.011,60.0719,35100.0
2013-11-14 14:25:00,78.9,78.97,78.9,78.95,40400.0,60.0642,60.1175,60.0642,60.1023,40400.0
2013-11-14 14:30:00,78.95,78.98,78.9,78.92,24200.0,60.1023,60.1251,60.0642,60.0795,24200.0
2013-11-14 14:35:00,78.91,79.0,78.91,78.99,46800.0,60.0719,60.1404,60.0719,60.1328,46800.0
2013-11-14 14:40:00,78.99,79.0,78.97,78.99,29700.0,60.1328,60.1404,60.1175,60.1328,29700.0
2013-11-14 14:45:00,78.99,78.99,78.91,78.92,32300.0,60.1328,60.1328,60.0719,60.0795,32300.0
2013-11-14 14:50:00,78.92,78.96,78.87,78.9,48400.0,60.0795,60.1099,60.0414,60.0642,48400.0
2013-11-14 14:55:00,78.9,78.92,78.89,78.9,54200.0,60.0642,60.0795,60.0566,60.0642,54200.0
2013-11-14 15:00:00,78.9,78.91,78.85,78.86,42700.0,60.0642,60.0719,60.0262,60.0338,42700.0
2013-11-14 15:05:00,78.86,78.89,78.85,78.88,72300.0,60.0338,60.0566,60.0262,60.049,72300.0
2013-11-14 15:10:00,78.89,78.95,78.88,78.91,58400.0,60.0566,60.1023,60.049,60.0719,58400.0
2013-11-14 15:15:00,78.92,78.92,78.89,78.91,41100.0,60.0795,60.0795,60.0566,60.0719,41100.0
2013-11-14 15:20:00,78.9,78.91,78.82,78.85,71100.0,60.0642,60.0719,60.0033,60.0262,71100.0
2013-11-14 15:25:00,78.84,78.9,78.84,78.85,64100.0,60.0186,60.0642,60.0186,60.0262,64100.0
2013-11-14 15:30:00,78.86,78.88,78.85,78.86,37500.0,60.0338,60.049,60.0262,60.0338,37500.0
2013-11-14 15:35:00,78.86,78.92,78.86,78.91,73900.0,60.0338,60.0795,60.0338,60.0719,73900.0
2013-11-14 15:40:00,78.91,78.92,78.88,78.91,95600.0,60.0719,60.0795,60.049,60.0719,95600.0
2013-11-14 15:45:00,78.9,78.92,78.89,78.9,165100.0,60.0642,60.0795,60.0566,60.0642,165100.0
2013-11-14 15:50:00,78.91,78.91,78.87,78.9,166000.0,60.0719,60.0719,60.0414,60.0642,166000.0
2013-11-14 15:55:00,78.89,78.99,78.88,78.95,267600.0,60.0566,60.1328,60.049,60.1023,267600.0
2013-11-15 09:30:00,78.84,79.04,78.61,78.68,638700.0,60.0186,60.1708,59.8435,59.8968,638700.0
2013-11-15 09:35:00,78.65,78.83,78.56,78.82,62100.0,59.8739,60.011,59.8054,60.0033,62100.0
2013-11-15 09:40:00,78.83,78.9,78.77,78.89,126800.0,60.011,60.0642,59.9653,60.0566,126800.0
2013-11-15 09:45:00,78.89,79.02,78.85,78.98,79600.0,60.0566,60.1556,60.0262,60.1251,79600.0
2013-11-15 09:50:00,78.99,79.0,78.9,78.95,76900.0,60.1328,60.1404,60.0642,60.1023,76900.0
2013-11-15 09:55:00,78.95,78.98,78.87,78.96,113700.0,60.1023,60.1251,60.0414,60.1099,113700.0
2013-11-15 10:00:00,78.96,79.02,78.91,79.01,86700.0,60.1099,60.1556,60.0719,60.148,86700.0
2013-11-15 10:05:00,79.02,79.15,79.02,79.12,113800.0,60.1556,60.2546,60.1556,60.2317,113800.0
2013-11-15 10:10:00,79.1,79.19,79.04,79.16,64900.0,60.2165,60.285,60.1708,60.2622,64900.0
2013-11-15 10:15:00,79.16,79.2,79.08,79.09,67600.0,60.2622,60.2926,60.2013,60.2089,67600.0
2013-11-15 10:20:00,79.09,79.1,78.96,79.01,113500.0,60.2089,60.2165,60.1099,60.148,113500.0
2013-11-15 10:25:00,79.01,79.03,78.95,78.96,62300.0,60.148,60.1632,60.1023,60.1099,62300.0
2013-11-15 10:30:00,78.96,79.03,78.94,78.98,55000.0,60.1099,60.1632,60.0947,60.1251,55000.0
2013-11-15 10:35:00,78.98,79.04,78.95,79.04,61200.0,60.1251,60.1708,60.1023,60.1708,61200.0
2013-11-15 10:40:00,79.04,79.16,79.03,79.16,85200.0,60.1708,60.2622,60.1632,60.2622,85200.0
2013-11-15 10:45:00,79.17,79.27,79.15,79.21,88100.0,60.2698,60.3459,60.2546,60.3002,88100.0
2013-11-15 10:50:00,79.22,79.26,79.17,79.24,47800.0,60.3078,60.3383,60.2698,60.3231,47800.0
2013-11-15 10:55:00,79.24,79.32,79.2,79.23,79600.0,60.3231,60.384,60.2926,60.3155,79600.0
2013-11-15 11:00:00,79.22,79.26,79.19,79.21,44500.0,60.3078,60.3383,60.285,60.3002,44500.0
2013-11-15 11:05:00,79.21,79.25,79.2,79.21,63500.0,60.3002,60.3307,60.2926,60.3002,63500.0
2013-11-15 11:10:00,79.21,79.37,79.2,79.33,78700.0,60.3002,60.422,60.2926,60.3916,78700.0
2013-11-15 11:15:00,79.32,79.34,79.26,79.3,80200.0,60.384,60.3992,60.3383,60.3688,80200.0
2013-11-15 11:20:00,79.29,79.32,79.27,79.31,56900.0,60.3611,60.384,60.3459,60.3764,56900.0
2013-11-15 11:25:00,79.31,79.31,79.24,79.26,46600.0,60.3764,60.3764,60.3231,60.3383,46600.0
2013-11-15 11:30:00,79.26,79.29,79.22,79.23,31000.0,60.3383,60.3611,60.3078,60.3155,31000.0
2013-11-15 11:35:00,79.23,79.29,79.23,79.26,54700.0,60.3155,60.3611,60.3155,60.3383,54700.0
2013-11-15 11:40:00,79.26,79.3,79.21,79.26,67700.0,60.3383,60.3688,60.3002,60.3383,67700.0
2013-11-15 11:45:00,79.27,79.28,79.21,79.25,59500.0,60.3459,60.3535,60.3002,60.3307,59500.0
2013-11-15 11:50:00,79.26,79.26,79.17,79.17,71400.0,60.3383,60.3383,60.2698,60.2698,71400.0
2013-11-15 11:55:00,79.17,79.22,79.16,79.21,44300.0,60.2698,60.3078,60.2622,60.3002,44300.0
2013-11-15 12:00:00,79.2,79.22,79.14,79.16,90200.0,60.2926,60.3078,60.2469,60.2622,90200.0
2013-11-15 12:05:00,79.17,79.17,79.08,79.11,47000.0,60.2698,60.2698,60.2013,60.2241,47000.0
2013-11-15 12:10:00,79.11,79.14,79.08,79.14,42300.0,60.2241,60.2469,60.2013,60.2469,42300.0
2013-11-15 12:15:00,79.13,79.2,79.13,79.18,35600.0,60.2393,60.2926,60.2393,60.2774,35600.0
2013-11-15 12:20:00,79.18,79.22,79.16,79.19,38200.0,60.2774,60.3078,60.2622,60.285,38200.0
2013-11-15 12:25:00,79.19,79.26,79.18,79.26,34600.0,60.285,60.3383,60.2774,60.3383,34600.0
2013-11-15 12:30:00,79.26,79.27,79.2,79.21,65700.0,60.3383,60.3459,60.2926,60.3002,65700.0
2013-11-15 12:35:00,79.22,79.28,79.22,79.25,54500.0,60.3078,60.3535,60.3078,60.3307,54500.0
2013-11-15 12:40:00,79.25,79.28,79.21,79.28,43800.0,60.3307,60.3535,60.3002,60.3535,43800.0
2013-11-15 12:45:00,79.27,79.27,79.21,79.23,54400.0,60.3459,60.3459,60.3002,60.3155,54400.0
2013-11-15 12:50:00,79.23,79.28,79.21,79.24,79400.0,60.3155,60.3535,60.3002,60.3231,79400.0
2013-11-15 12:55:00,79.24,79.26,79.17,79.25,44700.0,60.3231,60.3383,60.2698,60.3307,44700.0
2013-11-15 13:00:00,79.25,79.26,79.2,79.2,24400.0,60.3307,60.3383,60.2926,60.2926,24400.0
2013-11-15 13:05:00,79.21,79.27,79.17,79.27,55300.0,60.3002,60.3459,60.2698,60.3459,55300.0
2013-11-15 13:10:00,79.27,79.31,79.26,79.31,52700.0,60.3459,60.3764,60.3383,60.3764,52700.0
2013-11-15 13:15:00,79.3,79.32,79.25,79.3,63200.0,60.3688,60.384,60.3307,60.3688,63200.0
2013-11-15 13:20:00,79.3,79.33,79.29,79.31,38500.0,60.3688,60.3916,60.3611,60.3764,38500.0
2013-11-15 13:25:00,79.32,79.32,79.28,79.31,46000.0,60.384,60.384,60.3535,60.3764,46000.0
2013-11-15 13:30:00,79.32,79.36,79.27,79.32,44800.0,60.384,60.4144,60.3459,60.384,44800.0
2013-11-15 13:35:00,79.3,79.35,79.29,79.32,40900.0,60.3688,60.4068,60.3611,60.384,40900.0
2013-11-15 13:40:00,79.32,79.37,79.31,79.36,45100.0,60.384,60.422,60.3764,60.4144,45100.0
2013-11-15 13:45:00,79.36,79.38,79.3,79.34,62000.0,60.4144,60.4297,60.3688,60.3992,62000.0
2013-11-15 13:50:00,79.35,79.41,79.32,79.41,46600.0,60.4068,60.4525,60.384,60.4525,46600.0
2013-11-15 13:55:00,79.41,79.45,79.4,79.45,41100.0,60.4525,60.4829,60.4449,60.4829,41100.0
2013-11-15 14:00:00,79.44,79.45,79.41,79.44,49700.0,60.4753,60.4829,60.4525,60.4753,49700.0
2013-11-15 14:05:00,79.44,79.49,79.43,79.49,66200.0,60.4753,60.5134,60.4677,60.5134,66200.0
2013-11-15 14:10:00,79.49,79.54,79.47,79.52,64000.0,60.5134,60.5515,60.4982,60.5362,64000.0
2013-11-15 14:15:00,79.52,79.55,79.49,79.54,54600.0,60.5362,60.5591,60.5134,60.5515,54600.0
2013-11-15 14:20:00,79.55,79.56,79.51,79.53,63700.0,60.5591,60.5667,60.5286,60.5438,63700.0
2013-11-15 14:25:00,79.53,79.6,79.52,79.52,120300.0,60.5438,60.5971,60.5362,60.5362,120300.0
2013-11-15 14:30:00,79.54,79.64,79.52,79.64,59700.0,60.5515,60.6276,60.5362,60.6276,59700.0
2013-11-15 14:35:00,79.64,79.69,79.59,79.69,108500.0,60.6276,60.6656,60.5895,60.6656,108500.0
2013-11-15 14:40:00,79.69,79.75,79.67,79.68,174800.0,60.6656,60.7113,60.6504,60.658,174800.0
2013-11-15 14:45:00,79.67,79.68,79.64,79.66,81700.0,60.6504,60.658,60.6276,60.6428,81700.0
2013-11-15 14:50:00,79.66,79.69,79.64,79.67,70600.0,60.6428,60.6656,60.6276,60.6504,70600.0
2013-11-15 14:55:00,79.67,79.72,79.67,79.72,62600.0,60.6504,60.6885,60.6504,60.6885,62600.0
2013-11-15 15:00:00,79.71,79.73,79.67,79.67,149600.0,60.6809,60.6961,60.6504,60.6504,149600.0
2013-11-15 15:05:00,79.68,79.71,79.67,79.71,101300.0,60.658,60.6809,60.6504,60.6809,101300.0
2013-11-15 15:10:00,79.7,79.76,79.69,79.76,93100.0,60.6733,60.7189,60.6656,60.7189,93100.0
2013-11-15 15:15:00,79.75,79.81,79.75,79.8,101400.0,60.7113,60.757,60.7113,60.7494,101400.0
2013-11-15 15:20:00,79.81,79.84,79.79,79.79,110100.0,60.757,60.7798,60.7418,60.7418,110100.0
2013-11-15 15:25:00,79.8,79.84,79.79,79.84,72900.0,60.7494,60.7798,60.7418,60.7798,72900.0
2013-11-15 15:30:00,79.84,79.88,79.83,79.87,114500.0,60.7798,60.8103,60.7722,60.8027,114500.0
2013-11-15 15:35:00,79.88,79.88,79.84,79.86,119100.0,60.8103,60.8103,60.7798,60.7951,119100.0
2013-11-15 15:40:00,79.86,79.92,79.85,79.9,209400.0,60.7951,60.8407,60.7874,60.8255,209400.0
2013-11-15 15:45:00,79.9,79.91,79.88,79.88,367900.0,60.8255,60.8331,60.8103,60.8103,367900.0
2013-11-15 15:50:00,79.88,79.95,79.88,79.93,327600.0,60.8103,60.8636,60.8103,60.8484,327600.0
2013-11-15 15:55:00,79.93,80.09,79.91,80.02,831800.0,60.8484,60.9702,60.8331,60.9169,831800.0
2013-11-18 09:30:00,80.0,80.2,79.91,80.2,225400.0,60.9016,61.0539,60.8331,61.0539,225400.0
2013-11-18 09:35:00,80.2,80.47,80.19,80.25,177000.0,61.0539,61.2594,61.0463,61.092,177000.0
2013-11-18 09:40:00,80.26,80.28,80.07,80.11,183700.0,61.0996,61.1148,60.9549,60.9854,183700.0
2013-11-18 09:45:00,80.11,80.14,80.0,80.0,153900.0,60.9854,61.0082,60.9016,60.9016,153900.0
2013-11-18 09:50:00,80.0,80.04,79.98,80.0,201500.0,60.9016,60.9321,60.8864,60.9016,201500.0
2013-11-18 09:55:00,80.0,80.01,79.94,79.96,132500.0,60.9016,60.9093,60.856,60.8712,132500.0
2013-11-18 10:00:00,79.99,79.99,79.72,79.73,196200.0,60.894,60.894,60.6885,60.6961,196200.0
2013-11-18 10:05:00,79.72,79.78,79.72,79.74,97600.0,60.6885,60.7342,60.6885,60.7037,97600.0
2013-11-18 10:10:00,79.74,79.79,79.67,79.79,116800.0,60.7037,60.7418,60.6504,60.7418,116800.0
2013-11-18 10:15:00,79.79,79.98,79.78,79.91,130300.0,60.7418,60.8864,60.7342,60.8331,130300.0
2013-11-18 10:20:00,79.92,80.02,79.9,80.0,106800.0,60.8407,60.9169,60.8255,60.9016,106800.0
2013-11-18 10:25:00,80.01,80.03,79.98,80.02,98400.0,60.9093,60.9245,60.8864,60.9169,98400.0
2013-11-18 10:30:00,80.02,80.03,79.94,80.0,126300.0,60.9169,60.9245,60.856,60.9016,126300.0
2013-11-18 10:35:00,80.0,80.03,79.94,80.0,88800.0,60.9016,60.9245,60.856,60.9016,88800.0
2013-11-18 10:40:00,80.0,80.04,79.99,80.0,104800.0,60.9016,60.9321,60.894,60.9016,104800.0
2013-11-18 10:45:00,80.0,80.16,80.0,80.11,114600.0,60.9016,61.0234,60.9016,60.9854,114600.0
2013-11-18 10:50:00,80.11,80.14,80.04,80.06,80400.0,60.9854,61.0082,60.9321,60.9473,80400.0
2013-11-18 10:55:00,80.07,80.28,80.06,80.28,69800.0,60.9549,61.1148,60.9473,61.1148,69800.0
2013-11-18 11:00:00,80.28,80.32,80.24,80.25,97800.0,61.1148,61.1452,61.0843,61.092,97800.0
2013-11-18 11:05:00,80.24,80.39,80.24,80.38,97500.0,61.0843,61.1985,61.0843,61.1909,97500.0
2013-11-18 11:10:00,80.38,80.38,80.3,80.31,91200.0,61.1909,61.1909,61.13,61.1376,91200.0
2013-11-18 11:15:00,80.3,80.31,80.05,80.05,120100.0,61.13,61.1376,60.9397,60.9397,120100.0
2013-11-18 11:20:00,80.05,80.05,79.87,79.93,166400.0,60.9397,60.9397,60.8027,60.8484,166400.0
2013-11-18 11:25:00,79.93,80.0,79.92,79.98,97500.0,60.8484,60.9016,60.8407,60.8864,97500.0
2013-11-18 11:30:00,79.97,79.99,79.84,79.86,122600.0,60.8788,60.894,60.7798,60.7951,122600.0
2013-11-18 11:35:00,79.87,79.93,79.86,79.93,37100.0,60.8027,60.8484,60.7951,60.8484,37100.0
2013-11-18 11:40:00,79.92,80.01,79.92,79.97,73100.0,60.8407,60.9093,60.8407,60.8788,73100.0
2013-11-18 11:45:00,79.97,80.0,79.95,79.99,53500.0,60.8788,60.9016,60.8636,60.894,53500.0
2013-11-18 11:50:00,79.99,79.99,79.95,79.95,59600.0,60.894,60.894,60.8636,60.8636,59600.0
2013-11-18 11:55:00,79.95,79.97,79.86,79.91,43100.0,60.8636,60.8788,60.7951,60.8331,43100.0
2013-11-18 12:00:00,79.91,79.92,79.83,79.83,50800.0,60.8331,60.8407,60.7722,60.7722,50800.0
2013-11-18 12:05:00,79.84,79.88,79.83,79.87,55700.0,60.7798,60.8103,60.7722,60.8027,55700.0
2013-11-18 12:10:00,79.87,79.87,79.75,79.76,84500.0,60.8027,60.8027,60.7113,60.7189,84500.0
2013-11-18 12:15:00,79.76,79.83,79.76,79.79,58600.0,60.7189,60.7722,60.7189,60.7418,58600.0
2013-11-18 12:20:00,79.8,79.87,79.79,79.87,71000.0,60.7494,60.8027,60.7418,60.8027,71000.0
2013-11-18 12:25:00,79.87,79.92,79.86,79.91,48800.0,60.8027,60.8407,60.7951,60.8331,48800.0
2013-11-18 12:30:00,79.9,79.99,79.88,79.95,38600.0,60.8255,60.894,60.8103,60.8636,38600.0
2013-11-18 12:35:00,79.95,79.98,79.83,79.83,50600.0,60.8636,60.8864,60.7722,60.7722,50600.0
2013-11-18 12:40:00,79.84,79.85,79.78,79.78,45100.0,60.7798,60.7874,60.7342,60.7342,45100.0
2013-11-18 12:45:00,79.79,79.8,79.75,79.8,48200.0,60.7418,60.7494,60.7113,60.7494,48200.0
2013-11-18 12:50:00,79.8,79.8,79.73,79.77,41100.0,60.7494,60.7494,60.6961,60.7265,41100.0
2013-11-18 12:55:00,79.77,79.79,79.71,79.72,45400.0,60.7265,60.7418,60.6809,60.6885,45400.0
2013-11-18 13:00:00,79.72,79.74,79.69,79.71,46900.0,60.6885,60.7037,60.6656,60.6809,46900.0
2013-11-18 13:05:00,79.72,79.76,79.66,79.75,85800.0,60.6885,60.7189,60.6428,60.7113,85800.0
2013-11-18 13:10:00,79.76,79.79,79.76,79.77,46700.0,60.7189,60.7418,60.7189,60.7265,46700.0
2013-11-18 13:15:00,79.78,79.79,79.75,79.77,37900.0,60.7342,60.7418,60.7113,60.7265,37900.0
2013-11-18 13:20:00,79.76,79.83,79.76,79.77,87800.0,60.7189,60.7722,60.7189,60.7265,87800.0
2013-11-18 13:25:00,79.77,79.77,79.67,79.68,37400.0,60.7265,60.7265,60.6504,60.658,37400.0
2013-11-18 13:30:00,79.69,79.69,79.62,79.64,49000.0,60.6656,60.6656,60.6124,60.6276,49000.0
2013-11-18 13:35:00,79.64,79.72,79.64,79.72,58300.0,60.6276,60.6885,60.6276,60.6885,58300.0
2013-11-18 13:40:00,79.71,79.75,79.7,79.72,50500.0,60.6809,60.7113,60.6733,60.6885,50500.0
2013-11-18 13:45:00,79.72,79.76,79.7,79.7,51100.0,60.6885,60.7189,60.6733,60.6733,51100.0
2013-11-18 13:50:00,79.7,79.75,79.67,79.67,78500.0,60.6733,60.7113,60.6504,60.6504,78500.0
2013-11-18 13:55:00,79.68,79.7,79.62,79.66,65400.0,60.658,60.6733,60.6124,60.6428,65400.0
2013-11-18 14:00:00,79.65,79.65,79.56,79.59,91100.0,60.6352,60.6352,60.5667,60.5895,91100.0
2013-11-18 14:05:00,79.59,79.63,79.57,79.62,60400.0,60.5895,60.62,60.5743,60.6124,60400.0
2013-11-18 14:10:00,79.62,79.67,79.6,79.67,72800.0,60.6124,60.6504,60.5971,60.6504,72800.0
2013-11-18 14:15:00,79.67,79.75,79.65,79.73,64700.0,60.6504,60.7113,60.6352,60.6961,64700.0
2013-11-18 14:20:00,79.74,79.79,79.73,79.75,81100.0,60.7037,60.7418,60.6961,60.7113,81100.0
2013-11-18 14:25:00,79.74,79.84,79.74,79.84,100700.0,60.7037,60.7798,60.7037,60.7798,100700.0
2013-11-18 14:30:00,79.83,79.84,79.79,79.8,65800.0,60.7722,60.7798,60.7418,60.7494,65800.0
2013-11-18 14:35:00,79.8,79.85,79.79,79.84,50100.0,60.7494,60.7874,60.7418,60.7798,50100.0
2013-11-18 14:40:00,79.84,79.85,79.78,79.79,64800.0,60.7798,60.7874,60.7342,60.7418,64800.0
2013-11-18 14:45:00,79.78,79.79,79.74,79.75,100700.0,60.7342,60.7418,60.7037,60.7113,100700.0
2013-11-18 14:50:00,79.75,79.8,79.75,79.8,93900.0,60.7113,60.7494,60.7113,60.7494,93900.0
2013-11-18 14:55:00,79.8,79.8,79.76,79.78,60900.0,60.7494,60.7494,60.7189,60.7342,60900.0
2013-11-18 15:00:00,79.78,79.78,79.72,79.73,84300.0,60.7342,60.7342,60.6885,60.6961,84300.0
2013-11-18 15:05:00,79.72,79.77,79.72,79.74,114700.0,60.6885,60.7265,60.6885,60.7037,114700.0
2013-11-18 15:10:00,79.74,79.75,79.55,79.59,157800.0,60.7037,60.7113,60.5591,60.5895,157800.0
2013-11-18 15:15:00,79.6,79.65,79.55,79.58,118800.0,60.5971,60.6352,60.5591,60.5819,118800.0
2013-11-18 15:20:00,79.57,79.58,79.37,79.37,166900.0,60.5743,60.5819,60.422,60.422,166900.0
2013-11-18 15:25:00,79.37,79.41,79.28,79.3,236200.0,60.422,60.4525,60.3535,60.3688,236200.0
2013-11-18 15:30:00,79.29,79.34,79.19,79.34,218500.0,60.3611,60.3992,60.285,60.3992,218500.0
2013-11-18 15:35:00,79.33,79.54,79.33,79.54,155600.0,60.3916,60.5515,60.3916,60.5515,155600.0
2013-11-18 15:40:00,79.55,79.6,79.48,79.54,183200.0,60.5591,60.5971,60.5058,60.5515,183200.0
2013-11-18 15:45:00,79.53,79.67,79.47,79.62,194800.0,60.5438,60.6504,60.4982,60.6124,194800.0
2013-11-18 15:50:00,79.62,79.64,79.47,79.5,310000.0,60.6124,60.6276,60.4982,60.521,310000.0
2013-11-18 15:55:00,79.5,79.7,79.49,79.69,345500.0,60.521,60.6733,60.5134,60.6656,345500.0
2013-11-19 09:30:00,82.22,82.27,81.4,81.97,928900.0,62.5917,62.6297,61.9674,62.4013,928900.0
2013-11-19 09:35:00,81.97,82.04,81.77,81.96,346600.0,62.4013,62.4546,62.2491,62.3937,346600.0
2013-11-19 09:40:00,81.99,81.99,81.4,81.63,487800.0,62.4166,62.4166,61.9674,62.1425,487800.0
2013-11-19 09:45:00,81.63,81.65,81.0,81.02,403700.0,62.1425,62.1577,61.6629,61.6781,403700.0
2013-11-19 09:50:00,81.03,81.31,80.71,80.87,490500.0,61.6857,61.8989,61.4421,61.5639,490500.0
2013-11-19 09:55:00,80.87,81.13,80.85,81.03,306600.0,61.5639,61.7619,61.5487,61.6857,306600.0
2013-11-19 10:00:00,81.02,81.5,81.02,81.4,352100.0,61.6781,62.0435,61.6781,61.9674,352100.0
2013-11-19 10:05:00,81.4,81.47,81.16,81.32,180200.0,61.9674,62.0207,61.7847,61.9065,180200.0
2013-11-19 10:10:00,81.33,81.38,81.16,81.28,161400.0,61.9141,61.9522,61.7847,61.8761,161400.0
2013-11-19 10:15:00,81.28,81.37,81.2,81.37,251100.0,61.8761,61.9446,61.8152,61.9446,251100.0
2013-11-19 10:20:00,81.37,81.6,81.28,81.45,261700.0,61.9446,62.1197,61.8761,62.0055,261700.0
2013-11-19 10:25:00,81.45,81.52,81.38,81.46,112800.0,62.0055,62.0588,61.9522,62.0131,112800.0
2013-11-19 10:30:00,81.46,81.57,81.4,81.57,127500.0,62.0131,62.0968,61.9674,62.0968,127500.0
2013-11-19 10:35:00,81.57,81.6,81.42,81.45,156800.0,62.0968,62.1197,61.9826,62.0055,156800.0
2013-11-19 10:40:00,81.46,81.47,81.26,81.3,169000.0,62.0131,62.0207,61.8608,61.8913,169000.0
2013-11-19 10:45:00,81.3,81.4,81.25,81.26,97500.0,61.8913,61.9674,61.8532,61.8608,97500.0
2013-11-19 10:50:00,81.25,81.3,81.06,81.18,144100.0,61.8532,61.8913,61.7086,61.7999,144100.0
2013-11-19 10:55:00,81.18,81.24,81.12,81.18,85500.0,61.7999,61.8456,61.7543,61.7999,85500.0
2013-11-19 11:00:00,81.19,81.19,81.04,81.06,84500.0,61.8076,61.8076,61.6934,61.7086,84500.0
2013-11-19 11:05:00,81.06,81.18,81.06,81.14,79400.0,61.7086,61.7999,61.7086,61.7695,79400.0
2013-11-19 11:10:00,81.15,81.25,81.13,81.13,116200.0,61.7771,61.8532,61.7619,61.7619,116200.0
2013-11-19 11:15:00,81.14,81.15,81.05,81.15,96900.0,61.7695,61.7771,61.701,61.7771,96900.0
2013-11-19 11:20:00,81.15,81.19,81.09,81.1,80700.0,61.7771,61.8076,61.7314,61.739,80700.0
2013-11-19 11:25:00,81.1,81.13,81.04,81.12,89400.0,61.739,61.7619,61.6934,61.7543,89400.0
2013-11-19 11:30:00,81.11,81.22,81.07,81.22,91400.0,61.7467,61.8304,61.7162,61.8304,91400.0
2013-11-19 11:35:00,81.21,81.23,81.14,81.21,239400.0,61.8228,61.838,61.7695,61.8228,239400.0
2013-11-19 11:40:00,81.21,81.22,81.08,81.2,80200.0,61.8228,61.8304,61.7238,61.8152,80200.0
2013-11-19 11:45:00,81.2,81.21,81.17,81.21,67300.0,61.8152,61.8228,61.7923,61.8228,67300.0
2013-11-19 11:50:00,81.22,81.4,81.22,81.34,81200.0,61.8304,61.9674,61.8304,61.9217,81200.0
2013-11-19 11:55:00,81.35,81.35,81.25,81.33,63500.0,61.9294,61.9294,61.8532,61.9141,63500.0
2013-11-19 12:00:00,81.32,81.32,81.18,81.23,69700.0,61.9065,61.9065,61.7999,61.838,69700.0
2013-11-19 12:05:00,81.24,81.27,81.2,81.25,69800.0,61.8456,61.8685,61.8152,61.8532,69800.0
2013-11-19 12:10:00,81.25,81.25,80.88,80.99,159900.0,61.8532,61.8532,61.5716,61.6553,159900.0
2013-11-19 12:15:00,81.0,81.07,80.99,81.02,70300.0,61.6629,61.7162,61.6553,61.6781,70300.0
2013-11-19 12:20:00,81.01,81.02,80.92,81.0,186600.0,61.6705,61.6781,61.602,61.6629,186600.0
2013-11-19 12:25:00,81.0,81.01,80.81,80.85,97300.0,61.6629,61.6705,61.5183,61.5487,97300.0
2013-11-19 12:30:00,80.86,80.93,80.84,80.93,126200.0,61.5563,61.6096,61.5411,61.6096,126200.0
2013-11-19 12:35:00,80.93,80.96,80.86,80.89,69300.0,61.6096,61.6325,61.5563,61.5792,69300.0
2013-11-19 12:40:00,80.9,80.92,80.81,80.87,58700.0,61.5868,61.602,61.5183,61.5639,58700.0
2013-11-19 12:45:00,80.89,80.96,80.87,80.96,32900.0,61.5792,61.6325,61.5639,61.6325,32900.0
2013-11-19 12:50:00,80.96,80.97,80.86,80.89,72700.0,61.6325,61.6401,61.5563,61.5792,72700.0
2013-11-19 12:55:00,80.89,80.9,80.76,80.78,54200.0,61.5792,61.5868,61.4802,61.4954,54200.0
2013-11-19 13:00:00,80.77,80.81,80.76,80.8,61500.0,61.4878,61.5183,61.4802,61.5107,61500.0
2013-11-19 13:05:00,80.8,80.86,80.78,80.85,58400.0,61.5107,61.5563,61.4954,61.5487,58400.0
2013-11-19 13:10:00,80.85,80.86,80.52,80.55,281900.0,61.5487,61.5563,61.2975,61.3203,281900.0
2013-11-19 13:15:00,80.52,80.73,80.46,80.67,145200.0,61.2975,61.4574,61.2518,61.4117,145200.0
2013-11-19 13:20:00,80.67,80.78,80.57,80.58,160600.0,61.4117,61.4954,61.3356,61.3432,160600.0
2013-11-19 13:25:00,80.59,80.72,80.58,80.69,76100.0,61.3508,61.4498,61.3432,61.4269,76100.0
2013-11-19 13:30:00,80.7,80.77,80.53,80.75,102100.0,61.4345,61.4878,61.3051,61.4726,102100.0
2013-11-19 13:35:00,80.76,80.76,80.65,80.68,70900.0,61.4802,61.4802,61.3965,61.4193,70900.0
2013-11-19 13:40:00,80.68,80.84,80.63,80.84,90800.0,61.4193,61.5411,61.3812,61.5411,90800.0
2013-11-19 13:45:00,80.83,80.85,80.71,80.73,48400.0,61.5335,61.5487,61.4421,61.4574,48400.0
2013-11-19 13:50:00,80.73,80.74,80.61,80.67,78800.0,61.4574,61.465,61.366,61.4117,78800.0
2013-11-19 13:55:00,80.67,80.76,80.66,80.75,100600.0,61.4117,61.4802,61.4041,61.4726,100600.0
2013-11-19 14:00:00,80.74,80.84,80.66,80.67,60900.0,61.465,61.5411,61.4041,61.4117,60900.0
2013-11-19 14:05:00,80.66,80.67,80.58,80.58,78100.0,61.4041,61.4117,61.3432,61.3432,78100.0
2013-11-19 14:10:00,80.57,80.65,80.54,80.56,96400.0,61.3356,61.3965,61.3127,61.328,96400.0
2013-11-19 14:15:00,80.57,80.61,80.57,80.59,41800.0,61.3356,61.366,61.3356,61.3508,41800.0
2013-11-19 14:20:00,80.6,80.6,80.44,80.49,89000.0,61.3584,61.3584,61.2366,61.2747,89000.0
2013-11-19 14:25:00,80.48,80.5,80.41,80.43,45100.0,61.267,61.2823,61.2138,61.229,45100.0
2013-11-19 14:30:00,80.43,80.51,80.43,80.5,69100.0,61.229,61.2899,61.229,61.2823,69100.0
2013-11-19 14:35:00,80.5,80.66,80.48,80.61,92100.0,61.2823,61.4041,61.267,61.366,92100.0
2013-11-19 14:40:00,80.61,80.64,80.55,80.59,81800.0,61.366,61.3889,61.3203,61.3508,81800.0
2013-11-19 14:45:00,80.6,80.61,80.57,80.59,71200.0,61.3584,61.366,61.3356,61.3508,71200.0
2013-11-19 14:50:00,80.58,80.6,80.53,80.56,52800.0,61.3432,61.3584,61.3051,61.328,52800.0
2013-11-19 14:55:00,80.57,80.59,80.51,80.54,55100.0,61.3356,61.3508,61.2899,61.3127,55100.0
2013-11-19 15:00:00,80.53,80.6,80.5,80.51,99000.0,61.3051,61.3584,61.2823,61.2899,99000.0
2013-11-19 15:05:00,80.51,80.55,80.48,80.51,65100.0,61.2899,61.3203,61.267,61.2899,65100.0
2013-11-19 15:10:00,80.51,80.53,80.46,80.53,59100.0,61.2899,61.3051,61.2518,61.3051,59100.0
2013-11-19 15:15:00,80.53,80.61,80.53,80.6,93500.0,61.3051,61.366,61.3051,61.3584,93500.0
2013-11-19 15:20:00,80.6,80.6,80.51,80.55,91200.0,61.3584,61.3584,61.2899,61.3203,91200.0
2013-11-19 15:25:00,80.55,80.58,80.52,80.53,98800.0,61.3203,61.3432,61.2975,61.3051,98800.0
2013-11-19 15:30:00,80.52,80.55,80.41,80.46,125800.0,61.2975,61.3203,61.2138,61.2518,125800.0
2013-11-19 15:35:00,80.45,80.52,80.45,80.48,84000.0,61.2442,61.2975,61.2442,61.267,84000.0
2013-11-19 15:40:00,80.49,80.5,80.43,80.45,203300.0,61.2747,61.2823,61.229,61.2442,203300.0
2013-11-19 15:45:00,80.45,80.45,80.26,80.33,252500.0,61.2442,61.2442,61.0996,61.1529,252500.0
2013-11-19 15:50:00,80.34,80.5,80.33,80.42,236900.0,61.1605,61.2823,61.1529,61.2214,236900.0
2013-11-19 15:55:00,80.41,80.44,80.35,80.4,410800.0,61.2138,61.2366,61.1681,61.2061,410800.0
2013-11-20 09:30:00,80.73,80.73,80.25,80.34,257200.0,61.4574,61.4574,61.092,61.1605,257200.0
2013-11-20 09:35:00,80.35,80.4,80.02,80.33,175500.0,61.1681,61.2061,60.9169,61.1529,175500.0
2013-11-20 09:40:00,80.32,80.38,80.12,80.2,118100.0,61.1452,61.1909,60.993,61.0539,118100.0
2013-11-20 09:45:00,80.2,80.38,80.15,80.31,130200.0,61.0539,61.1909,61.0158,61.1376,130200.0
2013-11-20 09:50:00,80.31,80.4,80.29,80.32,108400.0,61.1376,61.2061,61.1224,61.1452,108400.0
2013-11-20 09:55:00,80.32,80.49,80.28,80.43,97500.0,61.1452,61.2747,61.1148,61.229,97500.0
2013-11-20 10:00:00,80.43,80.46,80.3,80.3,86700.0,61.229,61.2518,61.13,61.13,86700.0
2013-11-20 10:05:00,80.3,80.31,80.22,80.25,70200.0,61.13,61.1376,61.0691,61.092,70200.0
2013-11-20 10:10:00,80.25,80.28,80.02,80.15,100200.0,61.092,61.1148,60.9169,61.0158,100200.0
2013-11-20 10:15:00,80.15,80.21,80.02,80.19,334000.0,61.0158,61.0615,60.9169,61.0463,334000.0
2013-11-20 10:20:00,80.2,80.31,80.19,80.24,153800.0,61.0539,61.1376,61.0463,61.0843,153800.0
2013-11-20 10:25:00,80.25,80.3,80.17,80.23,82400.0,61.092,61.13,61.0311,61.0767,82400.0
2013-11-20 10:30:00,80.23,80.3,80.18,80.23,77200.0,61.0767,61.13,61.0387,61.0767,77200.0
2013-11-20 10:35:00,80.22,80.22,80.07,80.07,75300.0,61.0691,61.0691,60.9549,60.9549,75300.0
2013-11-20 10:40:00,80.06,80.08,80.0,80.08,86900.0,60.9473,60.9625,60.9016,60.9625,86900.0
2013-11-20 10:45:00,80.07,80.19,80.05,80.1,142800.0,60.9549,61.0463,60.9397,60.9778,142800.0
2013-11-20 10:50:00,80.09,80.17,80.07,80.12,117200.0,60.9702,61.0311,60.9549,60.993,117200.0
2013-11-20 10:55:00,80.12,80.17,80.05,80.1,111800.0,60.993,61.0311,60.9397,60.9778,111800.0
2013-11-20 11:00:00,80.09,80.11,80.0,80.11,48900.0,60.9702,60.9854,60.9016,60.9854,48900.0
2013-11-20 11:05:00,80.1,80.16,80.07,80.1,64500.0,60.9778,61.0234,60.9549,60.9778,64500.0
2013-11-20 11:10:00,80.09,80.1,80.01,80.07,36600.0,60.9702,60.9778,60.9093,60.9549,36600.0
2013-11-20 11:15:00,80.07,80.09,80.04,80.08,24600.0,60.9549,60.9702,60.9321,60.9625,24600.0
2013-11-20 11:20:00,80.08,80.16,80.08,80.12,53800.0,60.9625,61.0234,60.9625,60.993,53800.0
2013-11-20 11:25:00,80.11,80.17,80.11,80.15,46100.0,60.9854,61.0311,60.9854,61.0158,46100.0
2013-11-20 11:30:00,80.15,80.16,80.1,80.11,40300.0,61.0158,61.0234,60.9778,60.9854,40300.0
2013-11-20 11:35:00,80.11,80.16,80.06,80.06,39000.0,60.9854,61.0234,60.9473,60.9473,39000.0
2013-11-20 11:40:00,80.06,80.13,80.05,80.06,35500.0,60.9473,61.0006,60.9397,60.9473,35500.0
2013-11-20 11:45:00,80.05,80.07,80.0,80.05,47300.0,60.9397,60.9549,60.9016,60.9397,47300.0
2013-11-20 11:50:00,80.04,80.11,80.04,80.09,40400.0,60.9321,60.9854,60.9321,60.9702,40400.0
2013-11-20 11:55:00,80.09,80.11,79.94,79.99,108400.0,60.9702,60.9854,60.856,60.894,108400.0
2013-11-20 12:00:00,79.99,80.09,79.97,80.04,35100.0,60.894,60.9702,60.8788,60.9321,35100.0
2013-11-20 12:05:00,80.05,80.06,80.0,80.05,38900.0,60.9397,60.9473,60.9016,60.9397,38900.0
2013-11-20 12:10:00,80.04,80.04,79.91,79.92,54200.0,60.9321,60.9321,60.8331,60.8407,54200.0
2013-11-20 12:15:00,79.93,80.02,79.89,79.97,67100.0,60.8484,60.9169,60.8179,60.8788,67100.0
2013-11-20 12:20:00,79.97,80.01,79.96,79.97,82400.0,60.8788,60.9093,60.8712,60.8788,82400.0
2013-11-20 12:25:00,79.97,80.0,79.95,79.96,44800.0,60.8788,60.9016,60.8636,60.8712,44800.0
2013-11-20 12:30:00,79.96,80.01,79.95,79.99,57200.0,60.8712,60.9093,60.8636,60.894,57200.0
2013-11-20 12:35:00,79.98,80.03,79.98,80.0,28300.0,60.8864,60.9245,60.8864,60.9016,28300.0
2013-11-20 12:40:00,80.0,80.07,79.99,80.04,83800.0,60.9016,60.9549,60.894,60.9321,83800.0
2013-11-20 12:45:00,80.04,80.12,80.03,80.1,60500.0,60.9321,60.993,60.9245,60.9778,60500.0
2013-11-20 12:50:00,80.11,80.23,80.1,80.23,50400.0,60.9854,61.0767,60.9778,61.0767,50400.0
2013-11-20 12:55:00,80.23,80.27,80.22,80.24,65500.0,61.0767,61.1072,61.0691,61.0843,65500.0
2013-11-20 13:00:00,80.24,80.26,80.18,80.21,44500.0,61.0843,61.0996,61.0387,61.0615,44500.0
2013-11-20 13:05:00,80.21,80.22,80.18,80.2,28200.0,61.0615,61.0691,61.0387,61.0539,28200.0
2013-11-20 13:10:00,80.21,80.22,80.2,80.21,32600.0,61.0615,61.0691,61.0539,61.0615,32600.0
2013-11-20 13:15:00,80.21,80.21,80.17,80.2,20800.0,61.0615,61.0615,61.0311,61.0539,20800.0
2013-11-20 13:20:00,80.19,80.23,80.19,80.2,65200.0,61.0463,61.0767,61.0463,61.0539,65200.0
2013-11-20 13:25:00,80.19,80.22,80.18,80.21,24700.0,61.0463,61.0691,61.0387,61.0615,24700.0
2013-11-20 13:30:00,80.21,80.23,80.15,80.16,59000.0,61.0615,61.0767,61.0158,61.0234,59000.0
2013-11-20 13:35:00,80.17,80.17,80.13,80.15,20000.0,61.0311,61.0311,61.0006,61.0158,20000.0
2013-11-20 13:40:00,80.15,80.18,80.15,80.17,25300.0,61.0158,61.0387,61.0158,61.0311,25300.0
2013-11-20 13:45:00,80.17,80.19,80.14,80.17,28400.0,61.0311,61.0463,61.0082,61.0311,28400.0
2013-11-20 13:50:00,80.17,80.22,80.17,80.2,39200.0,61.0311,61.0691,61.0311,61.0539,39200.0
2013-11-20 13:55:00,80.21,80.22,80.18,80.19,40600.0,61.0615,61.0691,61.0387,61.0463,40600.0
2013-11-20 14:00:00,80.19,80.24,80.02,80.15,99100.0,61.0463,61.0843,60.9169,61.0158,99100.0
2013-11-20 14:05:00,80.15,80.16,80.0,80.09,55900.0,61.0158,61.0234,60.9016,60.9702,55900.0
2013-11-20 14:10:00,80.1,80.11,79.86,79.86,75400.0,60.9778,60.9854,60.7951,60.7951,75400.0
2013-11-20 14:15:00,79.85,79.99,79.81,79.95,123700.0,60.7874,60.894,60.757,60.8636,123700.0
2013-11-20 14:20:00,79.95,80.04,79.92,80.02,95300.0,60.8636,60.9321,60.8407,60.9169,95300.0
2013-11-20 14:25:00,80.02,80.11,80.02,80.1,61100.0,60.9169,60.9854,60.9169,60.9778,61100.0
2013-11-20 14:30:00,80.09,80.09,79.96,79.98,65200.0,60.9702,60.9702,60.8712,60.8864,65200.0
2013-11-20 14:35:00,79.99,79.99,79.79,79.79,58500.0,60.894,60.894,60.7418,60.7418,58500.0
2013-11-20 14:40:00,79.79,79.79,79.63,79.69,125700.0,60.7418,60.7418,60.62,60.6656,125700.0
2013-11-20 14:45:00,79.69,79.72,79.65,79.7,102700.0,60.6656,60.6885,60.6352,60.6733,102700.0
2013-11-20 14:50:00,79.7,79.71,79.59,79.67,75400.0,60.6733,60.6809,60.5895,60.6504,75400.0
2013-11-20 14:55:00,79.67,79.69,79.6,79.68,56700.0,60.6504,60.6656,60.5971,60.658,56700.0
2013-11-20 15:00:00,79.68,79.68,79.53,79.53,89700.0,60.658,60.658,60.5438,60.5438,89700.0
2013-11-20 15:05:00,79.53,79.55,79.39,79.44,122000.0,60.5438,60.5591,60.4373,60.4753,122000.0
2013-11-20 15:10:00,79.45,79.67,79.38,79.66,116100.0,60.4829,60.6504,60.4297,60.6428,116100.0
2013-11-20 15:15:00,79.66,79.67,79.6,79.65,101800.0,60.6428,60.6504,60.5971,60.6352,101800.0
2013-11-20 15:20:00,79.64,79.79,79.6,79.76,92300.0,60.6276,60.7418,60.5971,60.7189,92300.0
2013-11-20 15:25:00,79.76,79.79,79.72,79.78,82500.0,60.7189,60.7418,60.6885,60.7342,82500.0
2013-11-20 15:30:00,79.78,79.79,79.69,79.69,88200.0,60.7342,60.7418,60.6656,60.6656,88200.0
2013-11-20 15:35:00,79.69,79.7,79.64,79.64,101400.0,60.6656,60.6733,60.6276,60.6276,101400.0
2013-11-20 15:40:00,79.64,79.73,79.64,79.68,146500.0,60.6276,60.6961,60.6276,60.658,146500.0
2013-11-20 15:45:00,79.67,79.73,79.64,79.69,127900.0,60.6504,60.6961,60.6276,60.6656,127900.0
2013-11-20 15:50:00,79.69,79.8,79.66,79.71,212500.0,60.6656,60.7494,60.6428,60.6809,212500.0
2013-11-20 15:55:00,79.71,79.81,79.69,79.75,241200.0,60.6809,60.757,60.6656,60.7113,241200.0
2013-11-21 09:30:00,80.12,80.12,79.64,79.72,211000.0,60.993,60.993,60.6276,60.6885,211000.0
2013-11-21 09:35:00,79.73,79.78,79.36,79.39,173300.0,60.6961,60.7342,60.4144,60.4373,173300.0
2013-11-21 09:40:00,79.36,79.65,79.36,79.65,82900.0,60.4144,60.6352,60.4144,60.6352,82900.0
2013-11-21 09:45:00,79.62,79.82,79.51,79.72,118100.0,60.6124,60.7646,60.5286,60.6885,118100.0
2013-11-21 09:50:00,79.7,79.86,79.7,79.85,61400.0,60.6733,60.7951,60.6733,60.7874,61400.0
2013-11-21 09:55:00,79.85,79.98,79.76,79.93,80900.0,60.7874,60.8864,60.7189,60.8484,80900.0
2013-11-21 10:00:00,79.92,79.98,79.79,79.84,67300.0,60.8407,60.8864,60.7418,60.7798,67300.0
2013-11-21 10:05:00,79.83,79.87,79.79,79.85,37500.0,60.7722,60.8027,60.7418,60.7874,37500.0
2013-11-21 10:10:00,79.85,79.97,79.82,79.91,76900.0,60.7874,60.8788,60.7646,60.8331,76900.0
2013-11-21 10:15:00,79.91,79.91,79.84,79.85,41400.0,60.8331,60.8331,60.7798,60.7874,41400.0
2013-11-21 10:20:00,79.86,79.93,79.86,79.86,54000.0,60.7951,60.8484,60.7951,60.7951,54000.0
2013-11-21 10:25:00,79.87,79.87,79.79,79.87,42200.0,60.8027,60.8027,60.7418,60.8027,42200.0
2013-11-21 10:30:00,79.87,79.94,79.86,79.89,159000.0,60.8027,60.856,60.7951,60.8179,159000.0
2013-11-21 10:35:00,79.89,79.92,79.86,79.92,26300.0,60.8179,60.8407,60.7951,60.8407,26300.0
2013-11-21 10:40:00,79.91,79.92,79.89,79.92,64700.0,60.8331,60.8407,60.8179,60.8407,64700.0
2013-11-21 10:45:00,79.91,79.95,79.84,79.86,47300.0,60.8331,60.8636,60.7798,60.7951,47300.0
2013-11-21 10:50:00,79.86,79.92,79.85,79.85,35800.0,60.7951,60.8407,60.7874,60.7874,35800.0
2013-11-21 10:55:00,79.85,79.92,79.83,79.91,58000.0,60.7874,60.8407,60.7722,60.8331,58000.0
2013-11-21 11:00:00,79.91,79.92,79.86,79.89,105000.0,60.8331,60.8407,60.7951,60.8179,105000.0
2013-11-21 11:05:00,79.88,79.9,79.82,79.84,43400.0,60.8103,60.8255,60.7646,60.7798,43400.0
2013-11-21 11:10:00,79.84,79.85,79.71,79.75,35400.0,60.7798,60.7874,60.6809,60.7113,35400.0
2013-11-21 11:15:00,79.74,79.78,79.74,79.76,35500.0,60.7037,60.7342,60.7037,60.7189,35500.0
2013-11-21 11:20:00,79.76,79.82,79.75,79.8,48400.0,60.7189,60.7646,60.7113,60.7494,48400.0
2013-11-21 11:25:00,79.8,79.82,79.78,79.8,41000.0,60.7494,60.7646,60.7342,60.7494,41000.0
2013-11-21 11:30:00,79.8,79.85,79.77,79.79,47000.0,60.7494,60.7874,60.7265,60.7418,47000.0
2013-11-21 11:35:00,79.79,79.8,79.7,79.71,30900.0,60.7418,60.7494,60.6733,60.6809,30900.0
2013-11-21 11:40:00,79.71,79.72,79.66,79.66,38400.0,60.6809,60.6885,60.6428,60.6428,38400.0
2013-11-21 11:45:00,79.65,79.71,79.64,79.67,34300.0,60.6352,60.6809,60.6276,60.6504,34300.0
2013-11-21 11:50:00,79.68,79.68,79.6,79.64,41600.0,60.658,60.658,60.5971,60.6276,41600.0
2013-11-21 11:55:00,79.65,79.69,79.62,79.68,27100.0,60.6352,60.6656,60.6124,60.658,27100.0
2013-11-21 12:00:00,79.68,79.7,79.67,79.7,31300.0,60.658,60.6733,60.6504,60.6733,31300.0
2013-11-21 12:05:00,79.7,79.72,79.68,79.69,28200.0,60.6733,60.6885,60.658,60.6656,28200.0
2013-11-21 12:10:00,79.69,79.7,79.63,79.64,28900.0,60.6656,60.6733,60.62,60.6276,28900.0
2013-11-21 12:15:00,79.64,79.68,79.63,79.68,19100.0,60.6276,60.658,60.62,60.658,19100.0
2013-11-21 12:20:00,79.68,79.69,79.63,79.64,16300.0,60.658,60.6656,60.62,60.6276,16300.0
2013-11-21 12:25:00,79.64,79.66,79.61,79.63,35100.0,60.6276,60.6428,60.6047,60.62,35100.0
2013-11-21 12:30:00,79.64,79.68,79.64,79.65,19100.0,60.6276,60.658,60.6276,60.6352,19100.0
2013-11-21 12:35:00,79.65,79.7,79.65,79.69,26600.0,60.6352,60.6733,60.6352,60.6656,26600.0
2013-11-21 12:40:00,79.69,79.71,79.65,79.65,27800.0,60.6656,60.6809,60.6352,60.6352,27800.0
2013-11-21 12:45:00,79.66,79.67,79.54,79.55,58000.0,60.6428,60.6504,60.5515,60.5591,58000.0
2013-11-21 12:50:00,79.54,79.6,79.54,79.59,22200.0,60.5515,60.5971,60.5515,60.5895,22200.0
2013-11-21 12:55:00,79.6,79.6,79.5,79.51,27700.0,60.5971,60.5971,60.521,60.5286,27700.0
2013-11-21 13:00:00,79.52,79.53,79.47,79.49,33100.0,60.5362,60.5438,60.4982,60.5134,33100.0
2013-11-21 13:05:00,79.49,79.51,79.46,79.5,37800.0,60.5134,60.5286,60.4906,60.521,37800.0
2013-11-21 13:10:00,79.5,79.52,79.48,79.5,63700.0,60.521,60.5362,60.5058,60.521,63700.0
2013-11-21 13:15:00,79.5,79.54,79.5,79.54,61800.0,60.521,60.5515,60.521,60.5515,61800.0
2013-11-21 13:20:00,79.53,79.54,79.5,79.5,56100.0,60.5438,60.5515,60.521,60.521,56100.0
2013-11-21 13:25:00,79.49,79.5,79.43,79.47,37000.0,60.5134,60.521,60.4677,60.4982,37000.0
2013-11-21 13:30:00,79.48,79.55,79.48,79.55,33500.0,60.5058,60.5591,60.5058,60.5591,33500.0
2013-11-21 13:35:00,79.54,79.65,79.54,79.64,55800.0,60.5515,60.6352,60.5515,60.6276,55800.0
2013-11-21 13:40:00,79.64,79.75,79.64,79.75,45200.0,60.6276,60.7113,60.6276,60.7113,45200.0
2013-11-21 13:45:00,79.74,79.79,79.7,79.75,40100.0,60.7037,60.7418,60.6733,60.7113,40100.0
2013-11-21 13:50:00,79.76,79.83,79.76,79.79,65300.0,60.7189,60.7722,60.7189,60.7418,65300.0
2013-11-21 13:55:00,79.8,79.84,79.74,79.76,68300.0,60.7494,60.7798,60.7037,60.7189,68300.0
2013-11-21 14:00:00,79.76,79.76,79.67,79.67,21500.0,60.7189,60.7189,60.6504,60.6504,21500.0
2013-11-21 14:05:00,79.67,79.69,79.63,79.66,32200.0,60.6504,60.6656,60.62,60.6428,32200.0
2013-11-21 14:10:00,79.66,79.72,79.66,79.7,25500.0,60.6428,60.6885,60.6428,60.6733,25500.0
2013-11-21 14:15:00,79.7,79.75,79.69,79.74,39000.0,60.6733,60.7113,60.6656,60.7037,39000.0
2013-11-21 14:20:00,79.73,79.76,79.73,79.74,30400.0,60.6961,60.7189,60.6961,60.7037,30400.0
2013-11-21 14:25:00,79.75,79.76,79.71,79.71,45000.0,60.7113,60.7189,60.6809,60.6809,45000.0
2013-11-21 14:30:00,79.71,79.71,79.61,79.62,50700.0,60.6809,60.6809,60.6047,60.6124,50700.0
2013-11-21 14:35:00,79.61,79.72,79.61,79.71,46900.0,60.6047,60.6885,60.6047,60.6809,46900.0
2013-11-21 14:40:00,79.72,79.75,79.66,79.73,56700.0,60.6885,60.7113,60.6428,60.6961,56700.0
2013-11-21 14:45:00,79.73,79.75,79.66,79.74,70100.0,60.6961,60.7113,60.6428,60.7037,70100.0
2013-11-21 14:50:00,79.74,79.76,79.71,79.75,60500.0,60.7037,60.7189,60.6809,60.7113,60500.0
2013-11-21 14:55:00,79.75,79.76,79.72,79.74,50700.0,60.7113,60.7189,60.6885,60.7037,50700.0
2013-11-21 15:00:00,79.73,79.76,79.71,79.71,47900.0,60.6961,60.7189,60.6809,60.6809,47900.0
2013-11-21 15:05:00,79.71,79.72,79.65,79.7,63500.0,60.6809,60.6885,60.6352,60.6733,63500.0
2013-11-21 15:10:00,79.69,79.7,79.64,79.66,60100.0,60.6656,60.6733,60.6276,60.6428,60100.0
2013-11-21 15:15:00,79.66,79.7,79.61,79.64,60600.0,60.6428,60.6733,60.6047,60.6276,60600.0
2013-11-21 15:20:00,79.64,79.65,79.61,79.61,41200.0,60.6276,60.6352,60.6047,60.6047,41200.0
2013-11-21 15:25:00,79.62,79.65,79.57,79.65,47500.0,60.6124,60.6352,60.5743,60.6352,47500.0
2013-11-21 15:30:00,79.65,79.7,79.63,79.63,50500.0,60.6352,60.6733,60.62,60.62,50500.0
2013-11-21 15:35:00,79.63,79.65,79.59,79.6,44600.0,60.62,60.6352,60.5895,60.5971,44600.0
2013-11-21 15:40:00,79.6,79.66,79.59,79.62,49000.0,60.5971,60.6428,60.5895,60.6124,49000.0
2013-11-21 15:45:00,79.62,79.65,79.6,79.64,110200.0,60.6124,60.6352,60.5971,60.6276,110200.0
2013-11-21 15:50:00,79.64,79.67,79.59,79.67,108200.0,60.6276,60.6504,60.5895,60.6504,108200.0
2013-11-21 15:55:00,79.67,79.85,79.66,79.83,578600.0,60.6504,60.7874,60.6428,60.7722,578600.0
2013-11-22 09:30:00,79.6,79.82,79.4,79.41,142000.0,60.5971,60.7646,60.4449,60.4525,142000.0
2013-11-22 09:35:00,79.42,79.51,79.2,79.2,87500.0,60.4601,60.5286,60.2926,60.2926,87500.0
2013-11-22 09:40:00,79.2,79.25,79.06,79.18,137600.0,60.2926,60.3307,60.186,60.2774,137600.0
2013-11-22 09:45:00,79.18,79.23,79.07,79.07,132300.0,60.2774,60.3155,60.1937,60.1937,132300.0
2013-11-22 09:50:00,79.07,79.17,79.07,79.13,110900.0,60.1937,60.2698,60.1937,60.2393,110900.0
2013-11-22 09:55:00,79.13,79.14,78.78,78.82,153000.0,60.2393,60.2469,59.9729,60.0033,153000.0
2013-11-22 10:00:00,78.82,78.97,78.8,78.84,194300.0,60.0033,60.1175,59.9881,60.0186,194300.0
2013-11-22 10:05:00,78.83,79.01,78.81,79.0,211100.0,60.011,60.148,59.9957,60.1404,211100.0
2013-11-22 10:10:00,78.98,79.11,78.98,79.08,153600.0,60.1251,60.2241,60.1251,60.2013,153600.0
2013-11-22 10:15:00,79.08,79.08,78.93,79.0,115600.0,60.2013,60.2013,60.0871,60.1404,115600.0
2013-11-22 10:20:00,79.0,79.04,78.98,78.99,201500.0,60.1404,60.1708,60.1251,60.1328,201500.0
2013-11-22 10:25:00,78.99,79.0,78.84,79.0,187600.0,60.1328,60.1404,60.0186,60.1404,187600.0
2013-11-22 10:30:00,79.0,79.01,78.94,78.98,109900.0,60.1404,60.148,60.0947,60.1251,109900.0
2013-11-22 10:35:00,78.99,79.01,78.93,78.98,69200.0,60.1328,60.148,60.0871,60.1251,69200.0
2013-11-22 10:40:00,78.98,79.01,78.97,78.97,120200.0,60.1251,60.148,60.1175,60.1175,120200.0
2013-11-22 10:45:00,78.98,78.98,78.84,78.96,186400.0,60.1251,60.1251,60.0186,60.1099,186400.0
2013-11-22 10:50:00,78.97,79.01,78.92,79.01,116400.0,60.1175,60.148,60.0795,60.148,116400.0
2013-11-22 10:55:00,79.0,79.01,78.97,79.0,106500.0,60.1404,60.148,60.1175,60.1404,106500.0
2013-11-22 11:00:00,79.0,79.21,79.0,79.21,89400.0,60.1404,60.3002,60.1404,60.3002,89400.0
2013-11-22 11:05:00,79.23,79.24,79.07,79.07,91700.0,60.3155,60.3231,60.1937,60.1937,91700.0
2013-11-22 11:10:00,79.08,79.08,78.99,79.04,68800.0,60.2013,60.2013,60.1328,60.1708,68800.0
2013-11-22 11:15:00,79.04,79.05,79.01,79.04,74500.0,60.1708,60.1784,60.148,60.1708,74500.0
2013-11-22 11:20:00,79.04,79.05,79.04,79.04,57700.0,60.1708,60.1784,60.1708,60.1708,57700.0
2013-11-22 11:25:00,79.04,79.06,79.04,79.05,60700.0,60.1708,60.186,60.1708,60.1784,60700.0
2013-11-22 11:30:00,79.06,79.06,79.04,79.05,90200.0,60.186,60.186,60.1708,60.1784,90200.0
2013-11-22 11:35:00,79.06,79.06,78.92,78.92,65100.0,60.186,60.186,60.0795,60.0795,65100.0
2013-11-22 11:40:00,78.91,78.97,78.91,78.97,51000.0,60.0719,60.1175,60.0719,60.1175,51000.0
2013-11-22 11:45:00,78.96,79.02,78.96,79.02,119500.0,60.1099,60.1556,60.1099,60.1556,119500.0
2013-11-22 11:50:00,79.02,79.06,79.01,79.06,86800.0,60.1556,60.186,60.148,60.186,86800.0
2013-11-22 11:55:00,79.06,79.16,79.05,79.05,84500.0,60.186,60.2622,60.1784,60.1784,84500.0
2013-11-22 12:00:00,79.05,79.06,78.89,78.89,40900.0,60.1784,60.186,60.0566,60.0566,40900.0
2013-11-22 12:05:00,78.9,78.94,78.86,78.9,96900.0,60.0642,60.0947,60.0338,60.0642,96900.0
2013-11-22 12:10:00,78.91,78.95,78.88,78.95,47300.0,60.0719,60.1023,60.049,60.1023,47300.0
2013-11-22 12:15:00,78.95,78.96,78.9,78.91,47000.0,60.1023,60.1099,60.0642,60.0719,47000.0
2013-11-22 12:20:00,78.92,79.02,78.91,79.0,67500.0,60.0795,60.1556,60.0719,60.1404,67500.0
2013-11-22 12:25:00,78.99,79.0,78.94,78.94,36800.0,60.1328,60.1404,60.0947,60.0947,36800.0
2013-11-22 12:30:00,78.94,78.95,78.91,78.95,50500.0,60.0947,60.1023,60.0719,60.1023,50500.0
2013-11-22 12:35:00,78.94,78.97,78.94,78.96,35300.0,60.0947,60.1175,60.0947,60.1099,35300.0
2013-11-22 12:40:00,78.96,79.01,78.96,79.0,38500.0,60.1099,60.148,60.1099,60.1404,38500.0
2013-11-22 12:45:00,79.0,79.05,79.0,79.04,35600.0,60.1404,60.1784,60.1404,60.1708,35600.0
2013-11-22 12:50:00,79.04,79.05,79.03,79.05,51600.0,60.1708,60.1784,60.1632,60.1784,51600.0
2013-11-22 12:55:00,79.05,79.1,79.04,79.1,46800.0,60.1784,60.2165,60.1708,60.2165,46800.0
2013-11-22 13:00:00,79.09,79.11,79.06,79.06,59200.0,60.2089,60.2241,60.186,60.186,59200.0
2013-11-22 13:05:00,79.06,79.1,79.06,79.09,32100.0,60.186,60.2165,60.186,60.2089,32100.0
2013-11-22 13:10:00,79.1,79.1,79.08,79.09,34500.0,60.2165,60.2165,60.2013,60.2089,34500.0
2013-11-22 13:15:00,79.09,79.1,79.05,79.05,84300.0,60.2089,60.2165,60.1784,60.1784,84300.0
2013-11-22 13:20:00,79.05,79.06,79.04,79.06,38300.0,60.1784,60.186,60.1708,60.186,38300.0
2013-11-22 13:25:00,79.06,79.06,79.05,79.05,40000.0,60.186,60.186,60.1784,60.1784,40000.0
2013-11-22 13:30:00,79.05,79.06,79.05,79.05,41200.0,60.1784,60.186,60.1784,60.1784,41200.0
2013-11-22 13:35:00,79.05,79.05,78.95,78.95,69200.0,60.1784,60.1784,60.1023,60.1023,69200.0
2013-11-22 13:40:00,78.95,78.97,78.91,78.96,96300.0,60.1023,60.1175,60.0719,60.1099,96300.0
2013-11-22 13:45:00,78.96,78.96,78.94,78.95,25000.0,60.1099,60.1099,60.0947,60.1023,25000.0
2013-11-22 13:50:00,78.94,78.95,78.94,78.94,36400.0,60.0947,60.1023,60.0947,60.0947,36400.0
2013-11-22 13:55:00,78.94,78.95,78.88,78.95,68300.0,60.0947,60.1023,60.049,60.1023,68300.0
2013-11-22 14:00:00,78.94,78.95,78.89,78.92,87300.0,60.0947,60.1023,60.0566,60.0795,87300.0
2013-11-22 14:05:00,78.93,79.01,78.92,78.99,74800.0,60.0871,60.148,60.0795,60.1328,74800.0
2013-11-22 14:10:00,78.99,79.0,78.98,79.0,43300.0,60.1328,60.1404,60.1251,60.1404,43300.0
2013-11-22 14:15:00,79.0,79.0,78.99,79.0,53700.0,60.1404,60.1404,60.1328,60.1404,53700.0
2013-11-22 14:20:00,79.0,79.0,78.97,78.99,68600.0,60.1404,60.1404,60.1175,60.1328,68600.0
2013-11-22 14:25:00,79.0,79.01,78.98,79.01,84800.0,60.1404,60.148,60.1251,60.148,84800.0
2013-11-22 14:30:00,79.0,79.01,79.0,79.0,61700.0,60.1404,60.148,60.1404,60.1404,61700.0
2013-11-22 14:35:00,79.0,79.01,79.0,79.0,34200.0,60.1404,60.148,60.1404,60.1404,34200.0
2013-11-22 14:40:00,79.0,79.01,79.0,79.0,57100.0,60.1404,60.148,60.1404,60.1404,57100.0
2013-11-22 14:45:00,79.0,79.17,79.0,79.17,106900.0,60.1404,60.2698,60.1404,60.2698,106900.0
2013-11-22 14:50:00,79.17,79.36,79.17,79.36,139900.0,60.2698,60.4144,60.2698,60.4144,139900.0
2013-11-22 14:55:00,79.36,79.39,79.28,79.31,133900.0,60.4144,60.4373,60.3535,60.3764,133900.0
2013-11-22 15:00:00,79.31,79.33,79.24,79.32,72300.0,60.3764,60.3916,60.3231,60.384,72300.0
2013-11-22 15:05:00,79.32,79.32,79.23,79.23,78000.0,60.384,60.384,60.3155,60.3155,78000.0
2013-11-22 15:10:00,79.23,79.26,79.22,79.23,76900.0,60.3155,60.3383,60.3078,60.3155,76900.0
2013-11-22 15:15:00,79.22,79.24,79.18,79.19,132900.0,60.3078,60.3231,60.2774,60.285,132900.0
2013-11-22 15:20:00,79.19,79.21,79.19,79.19,78500.0,60.285,60.3002,60.285,60.285,78500.0
2013-11-22 15:25:00,79.19,79.2,79.09,79.09,79200.0,60.285,60.2926,60.2089,60.2089,79200.0
2013-11-22 15:30:00,79.09,79.2,79.08,79.2,133700.0,60.2089,60.2926,60.2013,60.2926,133700.0
2013-11-22 15:35:00,79.2,79.21,79.19,79.19,73200.0,60.2926,60.3002,60.285,60.285,73200.0
2013-11-22 15:40:00,79.19,79.19,79.14,79.15,118000.0,60.285,60.285,60.2469,60.2546,118000.0
2013-11-22 15:45:00,79.15,79.2,79.14,79.15,224800.0,60.2546,60.2926,60.2469,60.2546,224800.0
2013-11-22 15:50:00,79.15,79.16,79.1,79.1,105000.0,60.2546,60.2622,60.2165,60.2165,105000.0
2013-11-22 15:55:00,79.11,79.19,79.11,79.17,274000.0,60.2241,60.285,60.2241,60.2698,274000.0
2013-11-25 09:30:00,79.3,79.64,79.3,79.57,145200.0,60.3688,60.6276,60.3688,60.5743,145200.0
2013-11-25 09:35:00,79.57,79.6,79.42,79.56,65600.0,60.5743,60.5971,60.4601,60.5667,65600.0
2013-11-25 09:40:00,79.55,79.68,79.51,79.68,101100.0,60.5591,60.658,60.5286,60.658,101100.0
2013-11-25 09:45:00,79.69,79.73,79.61,79.69,80500.0,60.6656,60.6961,60.6047,60.6656,80500.0
2013-11-25 09:50:00,79.69,79.69,79.51,79.53,73900.0,60.6656,60.6656,60.5286,60.5438,73900.0
2013-11-25 09:55:00,79.52,79.65,79.51,79.65,68800.0,60.5362,60.6352,60.5286,60.6352,68800.0
2013-11-25 10:00:00,79.66,79.67,79.56,79.64,79400.0,60.6428,60.6504,60.5667,60.6276,79400.0
2013-11-25 10:05:00,79.63,79.66,79.62,79.64,106600.0,60.62,60.6428,60.6124,60.6276,106600.0
2013-11-25 10:10:00,79.64,79.64,79.62,79.63,44600.0,60.6276,60.6276,60.6124,60.62,44600.0
2013-11-25 10:15:00,79.63,79.64,79.53,79.55,108900.0,60.62,60.6276,60.5438,60.5591,108900.0
2013-11-25 10:20:00,79.54,79.56,79.48,79.52,45400.0,60.5515,60.5667,60.5058,60.5362,45400.0
2013-11-25 10:25:00,79.52,79.53,79.48,79.52,61800.0,60.5362,60.5438,60.5058,60.5362,61800.0
2013-11-25 10:30:00,79.53,79.53,79.46,79.47,47000.0,60.5438,60.5438,60.4906,60.4982,47000.0
2013-11-25 10:35:00,79.47,79.53,79.47,79.52,64300.0,60.4982,60.5438,60.4982,60.5362,64300.0
2013-11-25 10:40:00,79.52,79.53,79.5,79.51,58100.0,60.5362,60.5438,60.521,60.5286,58100.0
2013-11-25 10:45:00,79.52,79.53,79.48,79.5,47200.0,60.5362,60.5438,60.5058,60.521,47200.0
2013-11-25 10:50:00,79.49,79.52,79.48,79.49,150700.0,60.5134,60.5362,60.5058,60.5134,150700.0
2013-11-25 10:55:00,79.5,79.52,79.49,79.52,73000.0,60.521,60.5362,60.5134,60.5362,73000.0
2013-11-25 11:00:00,79.52,79.63,79.52,79.62,46800.0,60.5362,60.62,60.5362,60.6124,46800.0
2013-11-25 11:05:00,79.63,79.76,79.63,79.75,97900.0,60.62,60.7189,60.62,60.7113,97900.0
2013-11-25 11:10:00,79.75,79.89,79.75,79.89,91500.0,60.7113,60.8179,60.7113,60.8179,91500.0
2013-11-25 11:15:00,79.89,79.92,79.87,79.89,140500.0,60.8179,60.8407,60.8027,60.8179,140500.0
2013-11-25 11:20:00,79.89,79.93,79.86,79.92,53500.0,60.8179,60.8484,60.7951,60.8407,53500.0
2013-11-25 11:25:00,79.92,79.93,79.86,79.89,68500.0,60.8407,60.8484,60.7951,60.8179,68500.0
2013-11-25 11:30:00,79.88,79.91,79.88,79.91,52100.0,60.8103,60.8331,60.8103,60.8331,52100.0
2013-11-25 11:35:00,79.9,79.92,79.9,79.91,46300.0,60.8255,60.8407,60.8255,60.8331,46300.0
2013-11-25 11:40:00,79.91,79.96,79.88,79.88,80300.0,60.8331,60.8712,60.8103,60.8103,80300.0
2013-11-25 11:45:00,79.88,79.92,79.88,79.92,48200.0,60.8103,60.8407,60.8103,60.8407,48200.0
2013-11-25 11:50:00,79.92,80.0,79.91,80.0,60100.0,60.8407,60.9016,60.8331,60.9016,60100.0
2013-11-25 11:55:00,80.0,80.01,79.97,79.99,113100.0,60.9016,60.9093,60.8788,60.894,113100.0
2013-11-25 12:00:00,79.98,80.04,79.97,80.02,42300.0,60.8864,60.9321,60.8788,60.9169,42300.0
2013-11-25 12:05:00,80.02,80.03,79.94,79.95,51600.0,60.9169,60.9245,60.856,60.8636,51600.0
2013-11-25 12:10:00,79.95,80.0,79.95,80.0,45400.0,60.8636,60.9016,60.8636,60.9016,45400.0
2013-11-25 12:15:00,80.0,80.0,79.99,79.99,42900.0,60.9016,60.9016,60.894,60.894,42900.0
2013-11-25 12:20:00,79.99,80.01,79.92,79.94,56100.0,60.894,60.9093,60.8407,60.856,56100.0
2013-11-25 12:25:00,79.95,79.99,79.94,79.96,33300.0,60.8636,60.894,60.856,60.8712,33300.0
2013-11-25 12:30:00,79.96,79.98,79.94,79.95,27600.0,60.8712,60.8864,60.856,60.8636,27600.0
2013-11-25 12:35:00,79.95,79.97,79.94,79.95,28600.0,60.8636,60.8788,60.856,60.8636,28600.0
2013-11-25 12:40:00,79.95,79.95,79.92,79.95,30100.0,60.8636,60.8636,60.8407,60.8636,30100.0
2013-11-25 12:45:00,79.95,79.95,79.92,79.94,44600.0,60.8636,60.8636,60.8407,60.856,44600.0
2013-11-25 12:50:00,79.94,79.95,79.88,79.89,22500.0,60.856,60.8636,60.8103,60.8179,22500.0
2013-11-25 12:55:00,79.89,79.89,79.78,79.81,61300.0,60.8179,60.8179,60.7342,60.757,61300.0
2013-11-25 13:00:00,79.82,79.82,79.75,79.76,20600.0,60.7646,60.7646,60.7113,60.7189,20600.0
2013-11-25 13:05:00,79.77,79.81,79.73,79.73,55600.0,60.7265,60.757,60.6961,60.6961,55600.0
2013-11-25 13:10:00,79.73,79.74,79.65,79.65,35400.0,60.6961,60.7037,60.6352,60.6352,35400.0
2013-11-25 13:15:00,79.65,79.73,79.64,79.72,41600.0,60.6352,60.6961,60.6276,60.6885,41600.0
2013-11-25 13:20:00,79.73,79.77,79.72,79.77,43900.0,60.6961,60.7265,60.6885,60.7265,43900.0
2013-11-25 13:25:00,79.76,79.78,79.72,79.73,48500.0,60.7189,60.7342,60.6885,60.6961,48500.0
2013-11-25 13:30:00,79.73,79.78,79.72,79.75,36900.0,60.6961,60.7342,60.6885,60.7113,36900.0
2013-11-25 13:35:00,79.75,79.78,79.75,79.76,24900.0,60.7113,60.7342,60.7113,60.7189,24900.0
2013-11-25 13:40:00,79.76,79.82,79.76,79.82,42400.0,60.7189,60.7646,60.7189,60.7646,42400.0
2013-11-25 13:45:00,79.82,79.87,79.82,79.83,52300.0,60.7646,60.8027,60.7646,60.7722,52300.0
2013-11-25 13:50:00,79.84,79.84,79.83,79.84,15700.0,60.7798,60.7798,60.7722,60.7798,15700.0
2013-11-25 13:55:00,79.83,79.89,79.83,79.89,54100.0,60.7722,60.8179,60.7722,60.8179,54100.0
2013-11-25 14:00:00,79.89,79.91,79.84,79.86,51800.0,60.8179,60.8331,60.7798,60.7951,51800.0
2013-11-25 14:05:00,79.86,79.88,79.84,79.86,36400.0,60.7951,60.8103,60.7798,60.7951,36400.0
2013-11-25 14:10:00,79.87,79.87,79.84,79.85,45500.0,60.8027,60.8027,60.7798,60.7874,45500.0
2013-11-25 14:15:00,79.84,79.89,79.84,79.85,58200.0,60.7798,60.8179,60.7798,60.7874,58200.0
2013-11-25 14:20:00,79.86,79.89,79.84,79.89,62400.0,60.7951,60.8179,60.7798,60.8179,62400.0
2013-11-25 14:25:00,79.88,79.89,79.84,79.89,35100.0,60.8103,60.8179,60.7798,60.8179,35100.0
2013-11-25 14:30:00,79.88,79.9,79.87,79.87,31500.0,60.8103,60.8255,60.8027,60.8027,31500.0
2013-11-25 14:35:00,79.87,79.92,79.87,79.88,52600.0,60.8027,60.8407,60.8027,60.8103,52600.0
2013-11-25 14:40:00,79.88,79.88,79.84,79.85,41200.0,60.8103,60.8103,60.7798,60.7874,41200.0
2013-11-25 14:45:00,79.85,79.91,79.84,79.9,61600.0,60.7874,60.8331,60.7798,60.8255,61600.0
2013-11-25 14:50:00,79.9,79.91,79.88,79.9,34000.0,60.8255,60.8331,60.8103,60.8255,34000.0
2013-11-25 14:55:00,79.9,79.93,79.88,79.92,44900.0,60.8255,60.8484,60.8103,60.8407,44900.0
2013-11-25 15:00:00,79.92,79.95,79.9,79.93,75500.0,60.8407,60.8636,60.8255,60.8484,75500.0
2013-11-25 15:05:00,79.93,79.98,79.89,79.9,81000.0,60.8484,60.8864,60.8179,60.8255,81000.0
2013-11-25 15:10:00,79.89,79.89,79.81,79.84,51900.0,60.8179,60.8179,60.757,60.7798,51900.0
2013-11-25 15:15:00,79.83,79.87,79.81,79.85,62300.0,60.7722,60.8027,60.757,60.7874,62300.0
2013-11-25 15:20:00,79.84,79.85,79.77,79.79,54600.0,60.7798,60.7874,60.7265,60.7418,54600.0
2013-11-25 15:25:00,79.78,79.8,79.76,79.8,63300.0,60.7342,60.7494,60.7189,60.7494,63300.0
2013-11-25 15:30:00,79.8,79.8,79.77,79.78,75200.0,60.7494,60.7494,60.7265,60.7342,75200.0
2013-11-25 15:35:00,79.79,79.79,79.72,79.73,81300.0,60.7418,60.7418,60.6885,60.6961,81300.0
2013-11-25 15:40:00,79.72,79.75,79.72,79.74,81900.0,60.6885,60.7113,60.6885,60.7037,81900.0
2013-11-25 15:45:00,79.74,79.81,79.72,79.78,154700.0,60.7037,60.757,60.6885,60.7342,154700.0
2013-11-25 15:50:00,79.78,79.78,79.69,79.7,119400.0,60.7342,60.7342,60.6656,60.6733,119400.0
2013-11-25 15:55:00,79.69,79.77,79.67,79.76,227900.0,60.6656,60.7265,60.6504,60.7189,227900.0
2013-11-26 09:30:00,80.21,80.41,80.09,80.33,135000.0,61.0615,61.2138,60.9702,61.1529,135000.0
2013-11-26 09:35:00,80.33,80.38,80.3,80.34,69600.0,61.1529,61.1909,61.13,61.1605,69600.0
2013-11-26 09:40:00,80.35,80.5,80.35,80.41,120700.0,61.1681,61.2823,61.1681,61.2138,120700.0
2013-11-26 09:45:00,80.41,80.64,80.4,80.62,140500.0,61.2138,61.3889,61.2061,61.3736,140500.0
2013-11-26 09:50:00,80.62,80.62,80.36,80.46,154000.0,61.3736,61.3736,61.1757,61.2518,154000.0
2013-11-26 09:55:00,80.46,80.53,80.45,80.5,71800.0,61.2518,61.3051,61.2442,61.2823,71800.0
2013-11-26 10:00:00,80.5,80.53,80.35,80.38,77300.0,61.2823,61.3051,61.1681,61.1909,77300.0
2013-11-26 10:05:00,80.39,80.42,80.31,80.41,73600.0,61.1985,61.2214,61.1376,61.2138,73600.0
2013-11-26 10:10:00,80.41,80.55,80.37,80.55,56800.0,61.2138,61.3203,61.1833,61.3203,56800.0
2013-11-26 10:15:00,80.56,80.62,80.56,80.59,39000.0,61.328,61.3736,61.328,61.3508,39000.0
2013-11-26 10:20:00,80.6,80.69,80.59,80.6,126900.0,61.3584,61.4269,61.3508,61.3584,126900.0
2013-11-26 10:25:00,80.6,80.69,80.59,80.69,64500.0,61.3584,61.4269,61.3508,61.4269,64500.0
2013-11-26 10:30:00,80.68,80.7,80.63,80.67,82800.0,61.4193,61.4345,61.3812,61.4117,82800.0
2013-11-26 10:35:00,80.66,80.7,80.65,80.69,37700.0,61.4041,61.4345,61.3965,61.4269,37700.0
2013-11-26 10:40:00,80.68,80.69,80.65,80.68,63800.0,61.4193,61.4269,61.3965,61.4193,63800.0
2013-11-26 10:45:00,80.69,80.69,80.61,80.62,54600.0,61.4269,61.4269,61.366,61.3736,54600.0
2013-11-26 10:50:00,80.61,80.61,80.53,80.54,66100.0,61.366,61.366,61.3051,61.3127,66100.0
2013-11-26 10:55:00,80.54,80.55,80.49,80.53,50800.0,61.3127,61.3203,61.2747,61.3051,50800.0
2013-11-26 11:00:00,80.54,80.56,80.53,80.56,44400.0,61.3127,61.328,61.3051,61.328,44400.0
2013-11-26 11:05:00,80.55,80.61,80.55,80.61,130700.0,61.3203,61.366,61.3203,61.366,130700.0
2013-11-26 11:10:00,80.6,80.63,80.54,80.55,76200.0,61.3584,61.3812,61.3127,61.3203,76200.0
2013-11-26 11:15:00,80.55,80.55,80.49,80.5,49100.0,61.3203,61.3203,61.2747,61.2823,49100.0
2013-11-26 11:20:00,80.49,80.51,80.43,80.46,47200.0,61.2747,61.2899,61.229,61.2518,47200.0
2013-11-26 11:25:00,80.47,80.47,80.44,80.44,40300.0,61.2594,61.2594,61.2366,61.2366,40300.0
2013-11-26 11:30:00,80.44,80.45,80.42,80.44,49600.0,61.2366,61.2442,61.2214,61.2366,49600.0
2013-11-26 11:35:00,80.43,80.47,80.42,80.46,133200.0,61.229,61.2594,61.2214,61.2518,133200.0
2013-11-26 11:40:00,80.46,80.49,80.45,80.48,41500.0,61.2518,61.2747,61.2442,61.267,41500.0
2013-11-26 11:45:00,80.48,80.5,80.47,80.5,32700.0,61.267,61.2823,61.2594,61.2823,32700.0
2013-11-26 11:50:00,80.51,80.54,80.48,80.49,38400.0,61.2899,61.3127,61.267,61.2747,38400.0
2013-11-26 11:55:00,80.49,80.5,80.4,80.41,145300.0,61.2747,61.2823,61.2061,61.2138,145300.0
2013-11-26 12:00:00,80.41,80.44,80.39,80.44,31300.0,61.2138,61.2366,61.1985,61.2366,31300.0
2013-11-26 12:05:00,80.44,80.47,80.39,80.39,43400.0,61.2366,61.2594,61.1985,61.1985,43400.0
2013-11-26 12:10:00,80.4,80.45,80.36,80.45,69300.0,61.2061,61.2442,61.1757,61.2442,69300.0
2013-11-26 12:15:00,80.45,80.49,80.43,80.49,49800.0,61.2442,61.2747,61.229,61.2747,49800.0
2013-11-26 12:20:00,80.49,80.58,80.47,80.56,45800.0,61.2747,61.3432,61.2594,61.328,45800.0
2013-11-26 12:25:00,80.56,80.63,80.56,80.63,24800.0,61.328,61.3812,61.328,61.3812,24800.0
2013-11-26 12:30:00,80.63,80.64,80.53,80.58,119700.0,61.3812,61.3889,61.3051,61.3432,119700.0
2013-11-26 12:35:00,80.56,80.66,80.56,80.66,43000.0,61.328,61.4041,61.328,61.4041,43000.0
2013-11-26 12:40:00,80.66,80.69,80.66,80.67,66100.0,61.4041,61.4269,61.4041,61.4117,66100.0
2013-11-26 12:45:00,80.68,80.7,80.67,80.68,23600.0,61.4193,61.4345,61.4117,61.4193,23600.0
2013-11-26 12:50:00,80.68,80.69,80.67,80.68,49200.0,61.4193,61.4269,61.4117,61.4193,49200.0
2013-11-26 12:55:00,80.67,80.68,80.63,80.63,28800.0,61.4117,61.4193,61.3812,61.3812,28800.0
2013-11-26 13:00:00,80.64,80.64,80.62,80.62,31000.0,61.3889,61.3889,61.3736,61.3736,31000.0
2013-11-26 13:05:00,80.61,80.62,80.5,80.5,50500.0,61.366,61.3736,61.2823,61.2823,50500.0
2013-11-26 13:10:00,80.5,80.59,80.5,80.57,44900.0,61.2823,61.3508,61.2823,61.3356,44900.0
2013-11-26 13:15:00,80.59,80.62,80.59,80.61,22800.0,61.3508,61.3736,61.3508,61.366,22800.0
2013-11-26 13:20:00,80.62,80.67,80.62,80.66,37900.0,61.3736,61.4117,61.3736,61.4041,37900.0
2013-11-26 13:25:00,80.66,80.69,80.58,80.63,46800.0,61.4041,61.4269,61.3432,61.3812,46800.0
2013-11-26 13:30:00,80.63,80.68,80.62,80.67,37200.0,61.3812,61.4193,61.3736,61.4117,37200.0
2013-11-26 13:35:00,80.67,80.7,80.66,80.66,64100.0,61.4117,61.4345,61.4041,61.4041,64100.0
2013-11-26 13:40:00,80.67,80.75,80.67,80.72,95000.0,61.4117,61.4726,61.4117,61.4498,95000.0
2013-11-26 13:45:00,80.72,80.75,80.7,80.72,41300.0,61.4498,61.4726,61.4345,61.4498,41300.0
2013-11-26 13:50:00,80.72,80.78,80.72,80.77,51400.0,61.4498,61.4954,61.4498,61.4878,51400.0
2013-11-26 13:55:00,80.78,80.84,80.77,80.84,43300.0,61.4954,61.5411,61.4878,61.5411,43300.0
2013-11-26 14:00:00,80.84,80.87,80.83,80.86,80000.0,61.5411,61.5639,61.5335,61.5563,80000.0
2013-11-26 14:05:00,80.86,80.86,80.7,80.7,94900.0,61.5563,61.5563,61.4345,61.4345,94900.0
2013-11-26 14:10:00,80.71,80.72,80.58,80.63,93700.0,61.4421,61.4498,61.3432,61.3812,93700.0
2013-11-26 14:15:00,80.63,80.77,80.63,80.77,56600.0,61.3812,61.4878,61.3812,61.4878,56600.0
2013-11-26 14:20:00,80.77,80.8,80.74,80.78,51200.0,61.4878,61.5107,61.465,61.4954,51200.0
2013-11-26 14:25:00,80.79,80.84,80.79,80.81,61000.0,61.503,61.5411,61.503,61.5183,61000.0
2013-11-26 14:30:00,80.81,80.87,80.8,80.87,43400.0,61.5183,61.5639,61.5107,61.5639,43400.0
2013-11-26 14:35:00,80.88,80.9,80.86,80.9,43500.0,61.5716,61.5868,61.5563,61.5868,43500.0
2013-11-26 14:40:00,80.9,80.9,80.8,80.8,70900.0,61.5868,61.5868,61.5107,61.5107,70900.0
2013-11-26 14:45:00,80.81,80.82,80.78,80.78,42300.0,61.5183,61.5259,61.4954,61.4954,42300.0
2013-11-26 14:50:00,80.78,80.85,80.78,80.8,59600.0,61.4954,61.5487,61.4954,61.5107,59600.0
2013-11-26 14:55:00,80.81,80.81,80.68,80.68,52700.0,61.5183,61.5183,61.4193,61.4193,52700.0
2013-11-26 15:00:00,80.68,80.68,80.62,80.64,62600.0,61.4193,61.4193,61.3736,61.3889,62600.0
2013-11-26 15:05:00,80.65,80.69,80.63,80.68,57200.0,61.3965,61.4269,61.3812,61.4193,57200.0
2013-11-26 15:10:00,80.69,80.74,80.69,80.7,53700.0,61.4269,61.465,61.4269,61.4345,53700.0
2013-11-26 15:15:00,80.7,80.76,80.7,80.75,58500.0,61.4345,61.4802,61.4345,61.4726,58500.0
2013-11-26 15:20:00,80.76,80.8,80.74,80.76,85200.0,61.4802,61.5107,61.465,61.4802,85200.0
2013-11-26 15:25:00,80.76,80.79,80.76,80.77,41500.0,61.4802,61.503,61.4802,61.4878,41500.0
2013-11-26 15:30:00,80.77,80.83,80.77,80.77,92700.0,61.4878,61.5335,61.4878,61.4878,92700.0
2013-11-26 15:35:00,80.77,80.79,80.75,80.78,73500.0,61.4878,61.503,61.4726,61.4954,73500.0
2013-11-26 15:40:00,80.77,80.79,80.77,80.78,82200.0,61.4878,61.503,61.4878,61.4954,82200.0
2013-11-26 15:45:00,80.78,80.79,80.5,80.57,266400.0,61.4954,61.503,61.2823,61.3356,266400.0
2013-11-26 15:50:00,80.56,80.62,80.54,80.55,192600.0,61.328,61.3736,61.3127,61.3203,192600.0
2013-11-26 15:55:00,80.55,80.56,80.36,80.37,631800.0,61.3203,61.328,61.1757,61.1833,631800.0
2013-11-27 09:30:00,80.34,80.46,80.19,80.25,116600.0,61.1605,61.2518,61.0463,61.092,116600.0
2013-11-27 09:35:00,80.25,80.26,80.12,80.21,58000.0,61.092,61.0996,60.993,61.0615,58000.0
2013-11-27 09:40:00,80.2,80.35,80.18,80.33,134100.0,61.0539,61.1681,61.0387,61.1529,134100.0
2013-11-27 09:45:00,80.34,80.62,80.31,80.62,69400.0,61.1605,61.3736,61.1376,61.3736,69400.0
2013-11-27 09:50:00,80.61,80.63,80.29,80.31,43900.0,61.366,61.3812,61.1224,61.1376,43900.0
2013-11-27 09:55:00,80.32,80.45,80.3,80.31,49400.0,61.1452,61.2442,61.13,61.1376,49400.0
2013-11-27 10:00:00,80.32,80.5,80.3,80.47,61100.0,61.1452,61.2823,61.13,61.2594,61100.0
2013-11-27 10:05:00,80.45,80.56,80.44,80.56,34700.0,61.2442,61.328,61.2366,61.328,34700.0
2013-11-27 10:10:00,80.57,80.63,80.52,80.61,104800.0,61.3356,61.3812,61.2975,61.366,104800.0
2013-11-27 10:15:00,80.6,80.66,80.59,80.66,79400.0,61.3584,61.4041,61.3508,61.4041,79400.0
2013-11-27 10:20:00,80.65,80.73,80.65,80.7,77700.0,61.3965,61.4574,61.3965,61.4345,77700.0
2013-11-27 10:25:00,80.7,80.71,80.59,80.61,61000.0,61.4345,61.4421,61.3508,61.366,61000.0
2013-11-27 10:30:00,80.6,80.62,80.55,80.57,32900.0,61.3584,61.3736,61.3203,61.3356,32900.0
2013-11-27 10:35:00,80.58,80.6,80.56,80.57,42100.0,61.3432,61.3584,61.328,61.3356,42100.0
2013-11-27 10:40:00,80.58,80.63,80.57,80.57,40000.0,61.3432,61.3812,61.3356,61.3356,40000.0
2013-11-27 10:45:00,80.57,80.58,80.53,80.57,34000.0,61.3356,61.3432,61.3051,61.3356,34000.0
2013-11-27 10:50:00,80.57,80.62,80.57,80.61,37300.0,61.3356,61.3736,61.3356,61.366,37300.0
2013-11-27 10:55:00,80.61,80.61,80.44,80.44,89100.0,61.366,61.366,61.2366,61.2366,89100.0
2013-11-27 11:00:00,80.45,80.52,80.44,80.52,69000.0,61.2442,61.2975,61.2366,61.2975,69000.0
2013-11-27 11:05:00,80.52,80.55,80.5,80.51,33600.0,61.2975,61.3203,61.2823,61.2899,33600.0
2013-11-27 11:10:00,80.52,80.57,80.48,80.57,29900.0,61.2975,61.3356,61.267,61.3356,29900.0
2013-11-27 11:15:00,80.57,80.58,80.52,80.52,31500.0,61.3356,61.3432,61.2975,61.2975,31500.0
2013-11-27 11:20:00,80.52,80.52,80.47,80.52,107000.0,61.2975,61.2975,61.2594,61.2975,107000.0
2013-11-27 11:25:00,80.52,80.52,80.44,80.51,73100.0,61.2975,61.2975,61.2366,61.2899,73100.0
2013-11-27 11:30:00,80.5,80.54,80.49,80.5,36200.0,61.2823,61.3127,61.2747,61.2823,36200.0
2013-11-27 11:35:00,80.51,80.61,80.5,80.61,52700.0,61.2899,61.366,61.2823,61.366,52700.0
2013-11-27 11:40:00,80.6,80.62,80.59,80.61,44700.0,61.3584,61.3736,61.3508,61.366,44700.0
2013-11-27 11:45:00,80.62,80.66,80.59,80.66,35800.0,61.3736,61.4041,61.3508,61.4041,35800.0
2013-11-27 11:50:00,80.66,80.7,80.6,80.63,67700.0,61.4041,61.4345,61.3584,61.3812,67700.0
2013-11-27 11:55:00,80.63,80.63,80.59,80.62,24300.0,61.3812,61.3812,61.3508,61.3736,24300.0
2013-11-27 12:00:00,80.62,80.63,80.51,80.52,45000.0,61.3736,61.3812,61.2899,61.2975,45000.0
2013-11-27 12:05:00,80.52,80.52,80.42,80.42,42400.0,61.2975,61.2975,61.2214,61.2214,42400.0
2013-11-27 12:10:00,80.42,80.55,80.42,80.51,66500.0,61.2214,61.3203,61.2214,61.2899,66500.0
2013-11-27 12:15:00,80.52,80.53,80.44,80.44,43900.0,61.2975,61.3051,61.2366,61.2366,43900.0
2013-11-27 12:20:00,80.44,80.51,80.41,80.42,39300.0,61.2366,61.2899,61.2138,61.2214,39300.0
2013-11-27 12:25:00,80.42,80.5,80.42,80.45,42100.0,61.2214,61.2823,61.2214,61.2442,42100.0
2013-11-27 12:30:00,80.46,80.51,80.42,80.51,31600.0,61.2518,61.2899,61.2214,61.2899,31600.0
2013-11-27 12:35:00,80.5,80.5,80.44,80.45,15300.0,61.2823,61.2823,61.2366,61.2442,15300.0
2013-11-27 12:40:00,80.45,80.55,80.45,80.53,34000.0,61.2442,61.3203,61.2442,61.3051,34000.0
2013-11-27 12:45:00,80.54,80.61,80.54,80.6,53600.0,61.3127,61.366,61.3127,61.3584,53600.0
2013-11-27 12:50:00,80.6,80.65,80.56,80.63,82800.0,61.3584,61.3965,61.328,61.3812,82800.0
2013-11-27 12:55:00,80.62,80.62,80.5,80.5,39900.0,61.3736,61.3736,61.2823,61.2823,39900.0
2013-11-27 13:00:00,80.51,80.54,80.47,80.54,24700.0,61.2899,61.3127,61.2594,61.3127,24700.0
2013-11-27 13:05:00,80.54,80.55,80.52,80.53,17900.0,61.3127,61.3203,61.2975,61.3051,17900.0
2013-11-27 13:10:00,80.53,80.53,80.51,80.53,32000.0,61.3051,61.3051,61.2899,61.3051,32000.0
2013-11-27 13:15:00,80.53,80.53,80.48,80.49,36300.0,61.3051,61.3051,61.267,61.2747,36300.0
2013-11-27 13:20:00,80.49,80.52,80.47,80.52,20700.0,61.2747,61.2975,61.2594,61.2975,20700.0
2013-11-27 13:25:00,80.52,80.53,80.5,80.51,31700.0,61.2975,61.3051,61.2823,61.2899,31700.0
2013-11-27 13:30:00,80.51,80.6,80.5,80.59,30800.0,61.2899,61.3584,61.2823,61.3508,30800.0
2013-11-27 13:35:00,80.58,80.58,80.54,80.56,35100.0,61.3432,61.3432,61.3127,61.328,35100.0
2013-11-27 13:40:00,80.57,80.68,80.56,80.66,29400.0,61.3356,61.4193,61.328,61.4041,29400.0
2013-11-27 13:45:00,80.66,80.67,80.57,80.58,55400.0,61.4041,61.4117,61.3356,61.3432,55400.0
2013-11-27 13:50:00,80.59,80.65,80.58,80.63,56900.0,61.3508,61.3965,61.3432,61.3812,56900.0
2013-11-27 13:55:00,80.63,80.63,80.59,80.61,38000.0,61.3812,61.3812,61.3508,61.366,38000.0
2013-11-27 14:00:00,80.61,80.62,80.59,80.6,31700.0,61.366,61.3736,61.3508,61.3584,31700.0
2013-11-27 14:05:00,80.59,80.62,80.59,80.61,35800.0,61.3508,61.3736,61.3508,61.366,35800.0
2013-11-27 14:10:00,80.62,80.62,80.58,80.61,53500.0,61.3736,61.3736,61.3432,61.366,53500.0
2013-11-27 14:15:00,80.61,80.62,80.55,80.59,40500.0,61.366,61.3736,61.3203,61.3508,40500.0
2013-11-27 14:20:00,80.58,80.59,80.57,80.57,20700.0,61.3432,61.3508,61.3356,61.3356,20700.0
2013-11-27 14:25:00,80.59,80.59,80.56,80.57,26000.0,61.3508,61.3508,61.328,61.3356,26000.0
2013-11-27 14:30:00,80.57,80.59,80.55,80.56,36500.0,61.3356,61.3508,61.3203,61.328,36500.0
2013-11-27 14:35:00,80.56,80.57,80.52,80.54,32000.0,61.328,61.3356,61.2975,61.3127,32000.0
2013-11-27 14:40:00,80.54,80.54,80.51,80.52,25800.0,61.3127,61.3127,61.2899,61.2975,25800.0
2013-11-27 14:45:00,80.52,80.59,80.52,80.59,26200.0,61.2975,61.3508,61.2975,61.3508,26200.0
2013-11-27 14:50:00,80.59,80.68,80.58,80.68,54800.0,61.3508,61.4193,61.3432,61.4193,54800.0
2013-11-27 14:55:00,80.68,80.71,80.62,80.63,40600.0,61.4193,61.4421,61.3736,61.3812,40600.0
2013-11-27 15:00:00,80.64,80.64,80.58,80.59,43900.0,61.3889,61.3889,61.3432,61.3508,43900.0
2013-11-27 15:05:00,80.59,80.63,80.58,80.63,33500.0,61.3508,61.3812,61.3432,61.3812,33500.0
2013-11-27 15:10:00,80.64,80.64,80.59,80.61,50600.0,61.3889,61.3889,61.3508,61.366,50600.0
2013-11-27 15:15:00,80.61,80.63,80.59,80.61,54000.0,61.366,61.3812,61.3508,61.366,54000.0
2013-11-27 15:20:00,80.62,80.64,80.59,80.64,33000.0,61.3736,61.3889,61.3508,61.3889,33000.0
2013-11-27 15:25:00,80.64,80.68,80.63,80.67,43900.0,61.3889,61.4193,61.3812,61.4117,43900.0
2013-11-27 15:30:00,80.67,80.67,80.59,80.65,79400.0,61.4117,61.4117,61.3508,61.3965,79400.0
2013-11-27 15:35:00,80.65,80.7,80.63,80.7,70400.0,61.3965,61.4345,61.3812,61.4345,70400.0
2013-11-27 15:40:00,80.7,80.74,80.69,80.72,64700.0,61.4345,61.465,61.4269,61.4498,64700.0
2013-11-27 15:45:00,80.72,80.75,80.65,80.73,119100.0,61.4498,61.4726,61.3965,61.4574,119100.0
2013-11-27 15:50:00,80.73,80.73,80.65,80.73,120500.0,61.4574,61.4574,61.3965,61.4574,120500.0
2013-11-27 15:55:00,80.73,80.74,80.66,80.67,211000.0,61.4574,61.465,61.4041,61.4117,211000.0
2013-11-29 09:30:00,80.88,81.32,80.83,81.32,134800.0,61.5716,61.9065,61.5335,61.9065,134800.0
2013-11-29 09:35:00,81.32,81.33,81.21,81.22,91600.0,61.9065,61.9141,61.8228,61.8304,91600.0
2013-11-29 09:40:00,81.23,81.35,81.23,81.31,72100.0,61.838,61.9294,61.838,61.8989,72100.0
2013-11-29 09:45:00,81.3,81.39,81.28,81.28,89800.0,61.8913,61.9598,61.8761,61.8761,89800.0
2013-11-29 09:50:00,81.28,81.28,81.09,81.16,87800.0,61.8761,61.8761,61.7314,61.7847,87800.0
2013-11-29 09:55:00,81.15,81.19,81.12,81.12,77200.0,61.7771,61.8076,61.7543,61.7543,77200.0
2013-11-29 10:00:00,81.13,81.15,80.97,80.98,75800.0,61.7619,61.7771,61.6401,61.6477,75800.0
2013-11-29 10:05:00,80.98,80.98,80.93,80.95,44300.0,61.6477,61.6477,61.6096,61.6248,44300.0
2013-11-29 10:10:00,80.95,81.18,80.94,81.17,77900.0,61.6248,61.7999,61.6172,61.7923,77900.0
2013-11-29 10:15:00,81.18,81.19,81.05,81.16,77600.0,61.7999,61.8076,61.701,61.7847,77600.0
2013-11-29 10:20:00,81.16,81.17,81.01,81.04,62000.0,61.7847,61.7923,61.6705,61.6934,62000.0
2013-11-29 10:25:00,81.04,81.11,81.04,81.08,73200.0,61.6934,61.7467,61.6934,61.7238,73200.0
2013-11-29 10:30:00,81.07,81.24,81.07,81.23,73800.0,61.7162,61.8456,61.7162,61.838,73800.0
2013-11-29 10:35:00,81.24,81.24,81.18,81.18,35400.0,61.8456,61.8456,61.7999,61.7999,35400.0
2013-11-29 10:40:00,81.17,81.17,81.05,81.06,23600.0,61.7923,61.7923,61.701,61.7086,23600.0
2013-11-29 10:45:00,81.05,81.05,80.87,80.89,37400.0,61.701,61.701,61.5639,61.5792,37400.0
2013-11-29 10:50:00,80.89,80.89,80.74,80.74,59100.0,61.5792,61.5792,61.465,61.465,59100.0
2013-11-29 10:55:00,80.75,80.84,80.74,80.82,53400.0,61.4726,61.5411,61.465,61.5259,53400.0
2013-11-29 11:00:00,80.81,80.9,80.81,80.87,89900.0,61.5183,61.5868,61.5183,61.5639,89900.0
2013-11-29 11:05:00,80.87,80.93,80.85,80.93,32500.0,61.5639,61.6096,61.5487,61.6096,32500.0
2013-11-29 11:10:00,80.94,80.96,80.91,80.93,33000.0,61.6172,61.6325,61.5944,61.6096,33000.0
2013-11-29 11:15:00,80.93,80.95,80.92,80.94,21900.0,61.6096,61.6248,61.602,61.6172,21900.0
2013-11-29 11:20:00,80.95,81.03,80.94,81.02,36500.0,61.6248,61.6857,61.6172,61.6781,36500.0
2013-11-29 11:25:00,81.03,81.04,80.98,80.98,41200.0,61.6857,61.6934,61.6477,61.6477,41200.0
2013-11-29 11:30:00,80.98,81.03,80.98,81.03,33900.0,61.6477,61.6857,61.6477,61.6857,33900.0
2013-11-29 11:35:00,81.03,81.08,81.02,81.03,27100.0,61.6857,61.7238,61.6781,61.6857,27100.0
2013-11-29 11:40:00,81.02,81.06,81.01,81.01,19000.0,61.6781,61.7086,61.6705,61.6705,19000.0
2013-11-29 11:45:00,81.0,81.01,80.94,80.94,52200.0,61.6629,61.6705,61.6172,61.6172,52200.0
2013-11-29 11:50:00,80.94,81.01,80.93,80.99,38500.0,61.6172,61.6705,61.6096,61.6553,38500.0
2013-11-29 11:55:00,81.0,81.03,80.99,81.01,34000.0,61.6629,61.6857,61.6553,61.6705,34000.0
2013-11-29 12:00:00,81.0,81.03,80.98,81.01,37300.0,61.6629,61.6857,61.6477,61.6705,37300.0
2013-11-29 12:05:00,81.01,81.05,81.0,81.03,25600.0,61.6705,61.701,61.6629,61.6857,25600.0
2013-11-29 12:10:00,81.03,81.03,81.0,81.01,29000.0,61.6857,61.6857,61.6629,61.6705,29000.0
2013-11-29 12:15:00,81.01,81.06,81.0,81.02,38300.0,61.6705,61.7086,61.6629,61.6781,38300.0
2013-11-29 12:20:00,81.02,81.05,81.01,81.04,31200.0,61.6781,61.701,61.6705,61.6934,31200.0
2013-11-29 12:25:00,81.04,81.07,81.04,81.04,36200.0,61.6934,61.7162,61.6934,61.6934,36200.0
2013-11-29 12:30:00,81.05,81.06,81.04,81.04,19500.0,61.701,61.7086,61.6934,61.6934,19500.0
2013-11-29 12:35:00,81.04,81.05,81.02,81.05,86200.0,61.6934,61.701,61.6781,61.701,86200.0
2013-11-29 12:40:00,81.05,81.07,81.04,81.04,71500.0,61.701,61.7162,61.6934,61.6934,71500.0
2013-11-29 12:45:00,81.04,81.08,80.95,80.97,171800.0,61.6934,61.7238,61.6248,61.6401,171800.0
2013-11-29 12:50:00,80.97,80.97,80.7,80.84,110700.0,61.6401,61.6401,61.4345,61.5411,110700.0
2013-11-29 12:55:00,80.84,80.85,80.63,80.64,293800.0,61.5411,61.5487,61.3812,61.3889,293800.0
2013-12-02 09:30:00,80.41,80.75,80.41,80.53,137800.0,61.2138,61.4726,61.2138,61.3051,137800.0
2013-12-02 09:35:00,80.53,80.53,80.14,80.23,82300.0,61.3051,61.3051,61.0082,61.0767,82300.0
2013-12-02 09:40:00,80.23,80.3,79.83,79.85,138800.0,61.0767,61.13,60.7722,60.7874,138800.0
2013-12-02 09:45:00,79.86,79.93,79.66,79.8,146200.0,60.7951,60.8484,60.6428,60.7494,146200.0
2013-12-02 09:50:00,79.79,79.84,79.72,79.83,66800.0,60.7418,60.7798,60.6885,60.7722,66800.0
2013-12-02 09:55:00,79.83,79.86,79.79,79.83,74100.0,60.7722,60.7951,60.7418,60.7722,74100.0
2013-12-02 10:00:00,79.83,79.89,79.72,79.86,119100.0,60.7722,60.8179,60.6885,60.7951,119100.0
2013-12-02 10:05:00,79.86,80.12,79.86,80.03,111300.0,60.7951,60.993,60.7951,60.9245,111300.0
2013-12-02 10:10:00,80.02,80.05,79.82,79.86,95400.0,60.9169,60.9397,60.7646,60.7951,95400.0
2013-12-02 10:15:00,79.86,80.11,79.86,80.1,88700.0,60.7951,60.9854,60.7951,60.9778,88700.0
2013-12-02 10:20:00,80.1,80.23,80.07,80.21,95900.0,60.9778,61.0767,60.9549,61.0615,95900.0
2013-12-02 10:25:00,80.2,80.25,80.16,80.17,78900.0,61.0539,61.092,61.0234,61.0311,78900.0
2013-12-02 10:30:00,80.16,80.23,80.1,80.21,68800.0,61.0234,61.0767,60.9778,61.0615,68800.0
2013-12-02 10:35:00,80.21,80.21,80.05,80.08,43300.0,61.0615,61.0615,60.9397,60.9625,43300.0
2013-12-02 10:40:00,80.07,80.14,80.05,80.08,37100.0,60.9549,61.0082,60.9397,60.9625,37100.0
2013-12-02 10:45:00,80.09,80.09,79.93,79.95,108300.0,60.9702,60.9702,60.8484,60.8636,108300.0
2013-12-02 10:50:00,79.95,79.95,79.87,79.89,73500.0,60.8636,60.8636,60.8027,60.8179,73500.0
2013-12-02 10:55:00,79.89,79.97,79.88,79.97,50800.0,60.8179,60.8788,60.8103,60.8788,50800.0
2013-12-02 11:00:00,79.98,80.1,79.98,80.06,42800.0,60.8864,60.9778,60.8864,60.9473,42800.0
2013-12-02 11:05:00,80.06,80.15,80.05,80.13,35600.0,60.9473,61.0158,60.9397,61.0006,35600.0
2013-12-02 11:10:00,80.12,80.12,80.06,80.1,31200.0,60.993,60.993,60.9473,60.9778,31200.0
2013-12-02 11:15:00,80.1,80.12,79.94,79.98,44100.0,60.9778,60.993,60.856,60.8864,44100.0
2013-12-02 11:20:00,79.96,80.0,79.94,79.99,24500.0,60.8712,60.9016,60.856,60.894,24500.0
2013-12-02 11:25:00,79.99,80.02,79.95,79.95,47100.0,60.894,60.9169,60.8636,60.8636,47100.0
2013-12-02 11:30:00,79.95,80.08,79.95,80.04,47600.0,60.8636,60.9625,60.8636,60.9321,47600.0
2013-12-02 11:35:00,80.04,80.06,80.0,80.03,41200.0,60.9321,60.9473,60.9016,60.9245,41200.0
2013-12-02 11:40:00,80.02,80.03,79.94,79.98,35900.0,60.9169,60.9245,60.856,60.8864,35900.0
2013-12-02 11:45:00,79.98,80.07,79.98,80.06,44800.0,60.8864,60.9549,60.8864,60.9473,44800.0
2013-12-02 11:50:00,80.06,80.13,80.02,80.13,101000.0,60.9473,61.0006,60.9169,61.0006,101000.0
2013-12-02 11:55:00,80.14,80.19,80.12,80.15,40700.0,61.0082,61.0463,60.993,61.0158,40700.0
2013-12-02 12:00:00,80.15,80.16,80.11,80.12,28400.0,61.0158,61.0234,60.9854,60.993,28400.0
2013-12-02 12:05:00,80.11,80.17,80.11,80.16,39300.0,60.9854,61.0311,60.9854,61.0234,39300.0
2013-12-02 12:10:00,80.15,80.18,80.13,80.14,27600.0,61.0158,61.0387,61.0006,61.0082,27600.0
2013-12-02 12:15:00,80.14,80.22,80.13,80.21,24500.0,61.0082,61.0691,61.0006,61.0615,24500.0
2013-12-02 12:20:00,80.21,80.31,80.21,80.3,24900.0,61.0615,61.1376,61.0615,61.13,24900.0
2013-12-02 12:25:00,80.29,80.33,80.29,80.29,35600.0,61.1224,61.1529,61.1224,61.1224,35600.0
2013-12-02 12:30:00,80.28,80.28,80.13,80.13,31500.0,61.1148,61.1148,61.0006,61.0006,31500.0
2013-12-02 12:35:00,80.13,80.13,80.05,80.07,51200.0,61.0006,61.0006,60.9397,60.9549,51200.0
2013-12-02 12:40:00,80.07,80.13,80.05,80.13,30500.0,60.9549,61.0006,60.9397,61.0006,30500.0
2013-12-02 12:45:00,80.13,80.14,80.09,80.12,48600.0,61.0006,61.0082,60.9702,60.993,48600.0
2013-12-02 12:50:00,80.12,80.13,80.11,80.12,21400.0,60.993,61.0006,60.9854,60.993,21400.0
2013-12-02 12:55:00,80.11,80.13,80.08,80.08,44400.0,60.9854,61.0006,60.9625,60.9625,44400.0
2013-12-02 13:00:00,80.09,80.11,80.05,80.09,32700.0,60.9702,60.9854,60.9397,60.9702,32700.0
2013-12-02 13:05:00,80.1,80.13,80.08,80.13,11700.0,60.9778,61.0006,60.9625,61.0006,11700.0
2013-12-02 13:10:00,80.13,80.13,80.07,80.07,35700.0,61.0006,61.0006,60.9549,60.9549,35700.0
2013-12-02 13:15:00,80.08,80.09,80.04,80.04,22900.0,60.9625,60.9702,60.9321,60.9321,22900.0
2013-12-02 13:20:00,80.05,80.08,80.04,80.07,21100.0,60.9397,60.9625,60.9321,60.9549,21100.0
2013-12-02 13:25:00,80.06,80.06,80.01,80.02,41200.0,60.9473,60.9473,60.9093,60.9169,41200.0
2013-12-02 13:30:00,80.01,80.02,79.95,79.98,38700.0,60.9093,60.9169,60.8636,60.8864,38700.0
2013-12-02 13:35:00,79.99,80.0,79.96,79.98,17000.0,60.894,60.9016,60.8712,60.8864,17000.0
2013-12-02 13:40:00,79.97,79.97,79.88,79.88,25800.0,60.8788,60.8788,60.8103,60.8103,25800.0
2013-12-02 13:45:00,79.87,79.91,79.85,79.9,41600.0,60.8027,60.8331,60.7874,60.8255,41600.0
2013-12-02 13:50:00,79.9,79.98,79.9,79.98,21300.0,60.8255,60.8864,60.8255,60.8864,21300.0
2013-12-02 13:55:00,79.99,80.08,79.97,80.08,56300.0,60.894,60.9625,60.8788,60.9625,56300.0
2013-12-02 14:00:00,80.08,80.14,80.07,80.11,93100.0,60.9625,61.0082,60.9549,60.9854,93100.0
2013-12-02 14:05:00,80.11,80.13,80.06,80.07,58300.0,60.9854,61.0006,60.9473,60.9549,58300.0
2013-12-02 14:10:00,80.07,80.07,79.98,79.98,62500.0,60.9549,60.9549,60.8864,60.8864,62500.0
2013-12-02 14:15:00,79.98,80.0,79.89,79.99,42900.0,60.8864,60.9016,60.8179,60.894,42900.0
2013-12-02 14:20:00,79.99,80.02,79.97,80.02,35200.0,60.894,60.9169,60.8788,60.9169,35200.0
2013-12-02 14:25:00,80.01,80.04,80.0,80.04,27400.0,60.9093,60.9321,60.9016,60.9321,27400.0
2013-12-02 14:30:00,80.03,80.03,79.96,79.96,49200.0,60.9245,60.9245,60.8712,60.8712,49200.0
2013-12-02 14:35:00,79.96,79.97,79.92,79.92,37400.0,60.8712,60.8788,60.8407,60.8407,37400.0
2013-12-02 14:40:00,79.92,79.93,79.8,79.8,42800.0,60.8407,60.8484,60.7494,60.7494,42800.0
2013-12-02 14:45:00,79.8,79.83,79.75,79.82,51100.0,60.7494,60.7722,60.7113,60.7646,51100.0
2013-12-02 14:50:00,79.81,79.92,79.81,79.91,38300.0,60.757,60.8407,60.757,60.8331,38300.0
2013-12-02 14:55:00,79.91,80.02,79.9,80.01,90700.0,60.8331,60.9169,60.8255,60.9093,90700.0
2013-12-02 15:00:00,80.01,80.04,79.95,79.99,62300.0,60.9093,60.9321,60.8636,60.894,62300.0
2013-12-02 15:05:00,80.0,80.09,79.99,80.08,67800.0,60.9016,60.9702,60.894,60.9625,67800.0
2013-12-02 15:10:00,80.08,80.1,80.05,80.07,54100.0,60.9625,60.9778,60.9397,60.9549,54100.0
2013-12-02 15:15:00,80.07,80.14,80.01,80.02,67100.0,60.9549,61.0082,60.9093,60.9169,67100.0
2013-12-02 15:20:00,80.01,80.03,79.98,80.0,59400.0,60.9093,60.9245,60.8864,60.9016,59400.0
2013-12-02 15:25:00,80.0,80.0,79.84,79.86,104100.0,60.9016,60.9016,60.7798,60.7951,104100.0
2013-12-02 15:30:00,79.86,79.86,79.68,79.71,96900.0,60.7951,60.7951,60.658,60.6809,96900.0
2013-12-02 15:35:00,79.7,79.78,79.69,79.76,75400.0,60.6733,60.7342,60.6656,60.7189,75400.0
2013-12-02 15:40:00,79.77,79.78,79.61,79.62,114000.0,60.7265,60.7342,60.6047,60.6124,114000.0
2013-12-02 15:45:00,79.61,79.73,79.6,79.69,125700.0,60.6047,60.6961,60.5971,60.6656,125700.0
2013-12-02 15:50:00,79.69,79.7,79.52,79.56,197100.0,60.6656,60.6733,60.5362,60.5667,197100.0
2013-12-02 15:55:00,79.55,79.77,79.54,79.77,327100.0,60.5591,60.7265,60.5515,60.7265,327100.0
2013-12-03 09:30:00,78.94,79.48,78.86,79.33,233100.0,60.3925,60.8056,60.3313,60.6908,233100.0
2013-12-03 09:35:00,79.32,79.39,79.02,79.02,128100.0,60.6832,60.7367,60.4537,60.4537,128100.0
2013-12-03 09:40:00,79.02,79.04,78.76,78.83,195700.0,60.4537,60.469,60.2547,60.3083,195700.0
2013-12-03 09:45:00,78.83,78.96,78.83,78.9,82200.0,60.3083,60.4078,60.3083,60.3619,82200.0
2013-12-03 09:50:00,78.9,79.1,78.89,79.01,177600.0,60.3619,60.5149,60.3542,60.446,177600.0
2013-12-03 09:55:00,79.01,79.07,78.93,79.05,136400.0,60.446,60.4919,60.3848,60.4766,136400.0
2013-12-03 10:00:00,79.05,79.1,78.99,79.01,237300.0,60.4766,60.5149,60.4307,60.446,237300.0
2013-12-03 10:05:00,79.02,79.02,78.92,78.96,84800.0,60.4537,60.4537,60.3772,60.4078,84800.0
2013-12-03 10:10:00,78.97,78.98,78.88,78.88,72900.0,60.4154,60.4231,60.3466,60.3466,72900.0
2013-12-03 10:15:00,78.88,78.9,78.83,78.85,57000.0,60.3466,60.3619,60.3083,60.3236,57000.0
2013-12-03 10:20:00,78.85,78.85,78.67,78.76,110900.0,60.3236,60.3236,60.1859,60.2547,110900.0
2013-12-03 10:25:00,78.76,78.79,78.76,78.78,58300.0,60.2547,60.2777,60.2547,60.27,58300.0
2013-12-03 10:30:00,78.77,78.8,78.76,78.79,55200.0,60.2624,60.2854,60.2547,60.2777,55200.0
2013-12-03 10:35:00,78.79,78.92,78.79,78.88,87600.0,60.2777,60.3772,60.2777,60.3466,87600.0
2013-12-03 10:40:00,78.88,78.9,78.73,78.73,61200.0,60.3466,60.3619,60.2318,60.2318,61200.0
2013-12-03 10:45:00,78.73,78.8,78.71,78.78,80800.0,60.2318,60.2854,60.2165,60.27,80800.0
2013-12-03 10:50:00,78.78,78.79,78.75,78.77,53800.0,60.27,60.2777,60.2471,60.2624,53800.0
2013-12-03 10:55:00,78.77,78.78,78.72,78.73,45400.0,60.2624,60.27,60.2241,60.2318,45400.0
2013-12-03 11:00:00,78.74,78.74,78.58,78.63,89700.0,60.2394,60.2394,60.117,60.1553,89700.0
2013-12-03 11:05:00,78.63,78.67,78.6,78.63,54100.0,60.1553,60.1859,60.1323,60.1553,54100.0
2013-12-03 11:10:00,78.63,78.68,78.61,78.64,51200.0,60.1553,60.1935,60.14,60.1629,51200.0
2013-12-03 11:15:00,78.65,78.65,78.53,78.53,82600.0,60.1706,60.1706,60.0788,60.0788,82600.0
2013-12-03 11:20:00,78.53,78.56,78.51,78.52,48400.0,60.0788,60.1017,60.0635,60.0711,48400.0
2013-12-03 11:25:00,78.52,78.55,78.48,78.5,97700.0,60.0711,60.0941,60.0405,60.0558,97700.0
2013-12-03 11:30:00,78.49,78.49,78.41,78.44,71200.0,60.0482,60.0482,59.987,60.0099,71200.0
2013-12-03 11:35:00,78.44,78.51,78.42,78.48,74000.0,60.0099,60.0635,59.9946,60.0405,74000.0
2013-12-03 11:40:00,78.49,78.51,78.47,78.48,81600.0,60.0482,60.0635,60.0329,60.0405,81600.0
2013-12-03 11:45:00,78.48,78.55,78.48,78.53,71300.0,60.0405,60.0941,60.0405,60.0788,71300.0
2013-12-03 11:50:00,78.53,78.53,78.46,78.46,53400.0,60.0788,60.0788,60.0252,60.0252,53400.0
2013-12-03 11:55:00,78.47,78.51,78.47,78.49,168200.0,60.0329,60.0635,60.0329,60.0482,168200.0
2013-12-03 12:00:00,78.49,78.5,78.48,78.5,35900.0,60.0482,60.0558,60.0405,60.0558,35900.0
2013-12-03 12:05:00,78.5,78.55,78.5,78.54,82900.0,60.0558,60.0941,60.0558,60.0864,82900.0
2013-12-03 12:10:00,78.55,78.55,78.51,78.53,49100.0,60.0941,60.0941,60.0635,60.0788,49100.0
2013-12-03 12:15:00,78.54,78.55,78.5,78.5,45900.0,60.0864,60.0941,60.0558,60.0558,45900.0
2013-12-03 12:20:00,78.5,78.52,78.48,78.49,43800.0,60.0558,60.0711,60.0405,60.0482,43800.0
2013-12-03 12:25:00,78.48,78.5,78.37,78.37,54700.0,60.0405,60.0558,59.9564,59.9564,54700.0
2013-12-03 12:30:00,78.37,78.45,78.36,78.45,36900.0,59.9564,60.0176,59.9487,60.0176,36900.0
2013-12-03 12:35:00,78.45,78.51,78.45,78.5,44500.0,60.0176,60.0635,60.0176,60.0558,44500.0
2013-12-03 12:40:00,78.5,78.52,78.49,78.51,33300.0,60.0558,60.0711,60.0482,60.0635,33300.0
2013-12-03 12:45:00,78.52,78.52,78.44,78.45,55800.0,60.0711,60.0711,60.0099,60.0176,55800.0
2013-12-03 12:50:00,78.45,78.47,78.44,78.46,33600.0,60.0176,60.0329,60.0099,60.0252,33600.0
2013-12-03 12:55:00,78.46,78.5,78.45,78.5,45800.0,60.0252,60.0558,60.0176,60.0558,45800.0
2013-12-03 13:00:00,78.51,78.51,78.4,78.4,49500.0,60.0635,60.0635,59.9793,59.9793,49500.0
2013-12-03 13:05:00,78.4,78.49,78.4,78.49,42500.0,59.9793,60.0482,59.9793,60.0482,42500.0
2013-12-03 13:10:00,78.49,78.5,78.44,78.44,38700.0,60.0482,60.0558,60.0099,60.0099,38700.0
2013-12-03 13:15:00,78.45,78.49,78.43,78.48,33300.0,60.0176,60.0482,60.0023,60.0405,33300.0
2013-12-03 13:20:00,78.49,78.5,78.44,78.44,43200.0,60.0482,60.0558,60.0099,60.0099,43200.0
2013-12-03 13:25:00,78.43,78.43,78.34,78.41,48100.0,60.0023,60.0023,59.9334,59.987,48100.0
2013-12-03 13:30:00,78.41,78.44,78.41,78.43,32000.0,59.987,60.0099,59.987,60.0023,32000.0
2013-12-03 13:35:00,78.43,78.49,78.41,78.47,53600.0,60.0023,60.0482,59.987,60.0329,53600.0
2013-12-03 13:40:00,78.47,78.48,78.45,78.46,47000.0,60.0329,60.0405,60.0176,60.0252,47000.0
2013-12-03 13:45:00,78.47,78.51,78.47,78.5,45100.0,60.0329,60.0635,60.0329,60.0558,45100.0
2013-12-03 13:50:00,78.5,78.56,78.5,78.56,54000.0,60.0558,60.1017,60.0558,60.1017,54000.0
2013-12-03 13:55:00,78.56,78.56,78.47,78.47,46800.0,60.1017,60.1017,60.0329,60.0329,46800.0
2013-12-03 14:00:00,78.47,78.49,78.44,78.45,42000.0,60.0329,60.0482,60.0099,60.0176,42000.0
2013-12-03 14:05:00,78.44,78.51,78.44,78.5,37000.0,60.0099,60.0635,60.0099,60.0558,37000.0
2013-12-03 14:10:00,78.5,78.54,78.47,78.47,51100.0,60.0558,60.0864,60.0329,60.0329,51100.0
2013-12-03 14:15:00,78.48,78.48,78.31,78.32,78800.0,60.0405,60.0405,59.9105,59.9181,78800.0
2013-12-03 14:20:00,78.31,78.4,78.31,78.38,66200.0,59.9105,59.9793,59.9105,59.964,66200.0
2013-12-03 14:25:00,78.38,78.51,78.38,78.5,40000.0,59.964,60.0635,59.964,60.0558,40000.0
2013-12-03 14:30:00,78.51,78.54,78.48,78.53,70700.0,60.0635,60.0864,60.0405,60.0788,70700.0
2013-12-03 14:35:00,78.53,78.67,78.53,78.65,56300.0,60.0788,60.1859,60.0788,60.1706,56300.0
2013-12-03 14:40:00,78.64,78.68,78.6,78.68,48100.0,60.1629,60.1935,60.1323,60.1935,48100.0
2013-12-03 14:45:00,78.69,78.77,78.69,78.77,56700.0,60.2012,60.2624,60.2012,60.2624,56700.0
2013-12-03 14:50:00,78.77,78.82,78.76,78.79,43100.0,60.2624,60.3007,60.2547,60.2777,43100.0
2013-12-03 14:55:00,78.79,78.8,78.76,78.78,34800.0,60.2777,60.2854,60.2547,60.27,34800.0
2013-12-03 15:00:00,78.78,78.79,78.72,78.76,66900.0,60.27,60.2777,60.2241,60.2547,66900.0
2013-12-03 15:05:00,78.75,78.77,78.73,78.73,93900.0,60.2471,60.2624,60.2318,60.2318,93900.0
2013-12-03 15:10:00,78.73,78.74,78.66,78.7,118900.0,60.2318,60.2394,60.1782,60.2088,118900.0
2013-12-03 15:15:00,78.7,78.75,78.69,78.75,41000.0,60.2088,60.2471,60.2012,60.2471,41000.0
2013-12-03 15:20:00,78.75,78.75,78.66,78.66,76600.0,60.2471,60.2471,60.1782,60.1782,76600.0
2013-12-03 15:25:00,78.67,78.67,78.59,78.64,100600.0,60.1859,60.1859,60.1247,60.1629,100600.0
2013-12-03 15:30:00,78.64,78.7,78.59,78.69,132600.0,60.1629,60.2088,60.1247,60.2012,132600.0
2013-12-03 15:35:00,78.69,78.76,78.68,78.73,90600.0,60.2012,60.2547,60.1935,60.2318,90600.0
2013-12-03 15:40:00,78.74,78.74,78.54,78.61,143100.0,60.2394,60.2394,60.0864,60.14,143100.0
2013-12-03 15:45:00,78.61,78.7,78.58,78.67,195800.0,60.14,60.2088,60.117,60.1859,195800.0
2013-12-03 15:50:00,78.67,78.68,78.62,78.62,136400.0,60.1859,60.1935,60.1476,60.1476,136400.0
2013-12-03 15:55:00,78.63,78.74,78.6,78.71,465000.0,60.1553,60.2394,60.1323,60.2165,465000.0
2013-12-04 09:30:00,78.15,78.3,77.91,78.05,192100.0,59.7881,59.9028,59.6045,59.7116,192100.0
2013-12-04 09:35:00,78.06,78.33,78.03,78.24,117100.0,59.7192,59.9258,59.6963,59.8569,117100.0
2013-12-04 09:40:00,78.25,78.31,77.92,77.94,165700.0,59.8646,59.9105,59.6121,59.6274,165700.0
2013-12-04 09:45:00,77.92,77.99,77.83,77.89,116800.0,59.6121,59.6657,59.5433,59.5892,116800.0
2013-12-04 09:50:00,77.89,77.92,77.7,77.81,170300.0,59.5892,59.6121,59.4438,59.528,170300.0
2013-12-04 09:55:00,77.82,78.15,77.81,78.12,103200.0,59.5356,59.7881,59.528,59.7651,103200.0
2013-12-04 10:00:00,78.12,78.38,78.08,78.21,263800.0,59.7651,59.964,59.7345,59.834,263800.0
2013-12-04 10:05:00,78.2,78.6,78.19,78.59,237400.0,59.8263,60.1323,59.8187,60.1247,237400.0
2013-12-04 10:10:00,78.59,78.62,78.51,78.62,137800.0,60.1247,60.1476,60.0635,60.1476,137800.0
2013-12-04 10:15:00,78.61,78.63,78.36,78.4,118300.0,60.14,60.1553,59.9487,59.9793,118300.0
2013-12-04 10:20:00,78.42,78.62,78.41,78.56,241700.0,59.9946,60.1476,59.987,60.1017,241700.0
2013-12-04 10:25:00,78.56,78.59,78.4,78.49,103800.0,60.1017,60.1247,59.9793,60.0482,103800.0
2013-12-04 10:30:00,78.49,78.53,78.41,78.42,86000.0,60.0482,60.0788,59.987,59.9946,86000.0
2013-12-04 10:35:00,78.43,78.46,78.33,78.34,91700.0,60.0023,60.0252,59.9258,59.9334,91700.0
2013-12-04 10:40:00,78.33,78.53,78.32,78.52,55100.0,59.9258,60.0788,59.9181,60.0711,55100.0
2013-12-04 10:45:00,78.52,78.53,78.49,78.53,48200.0,60.0711,60.0788,60.0482,60.0788,48200.0
2013-12-04 10:50:00,78.53,78.57,78.52,78.57,51900.0,60.0788,60.1094,60.0711,60.1094,51900.0
2013-12-04 10:55:00,78.56,78.74,78.56,78.74,146600.0,60.1017,60.2394,60.1017,60.2394,146600.0
2013-12-04 11:00:00,78.73,78.75,78.67,78.67,81200.0,60.2318,60.2471,60.1859,60.1859,81200.0
2013-12-04 11:05:00,78.67,78.68,78.62,78.63,49300.0,60.1859,60.1935,60.1476,60.1553,49300.0
2013-12-04 11:10:00,78.64,78.65,78.56,78.61,50600.0,60.1629,60.1706,60.1017,60.14,50600.0
2013-12-04 11:15:00,78.62,78.62,78.56,78.56,29400.0,60.1476,60.1476,60.1017,60.1017,29400.0
2013-12-04 11:20:00,78.57,78.62,78.54,78.54,51600.0,60.1094,60.1476,60.0864,60.0864,51600.0
2013-12-04 11:25:00,78.54,78.57,78.48,78.51,41800.0,60.0864,60.1094,60.0405,60.0635,41800.0
2013-12-04 11:30:00,78.5,78.61,78.5,78.58,24900.0,60.0558,60.14,60.0558,60.117,24900.0
2013-12-04 11:35:00,78.57,78.61,78.53,78.6,42300.0,60.1094,60.14,60.0788,60.1323,42300.0
2013-12-04 11:40:00,78.6,78.63,78.58,78.58,25600.0,60.1323,60.1553,60.117,60.117,25600.0
2013-12-04 11:45:00,78.58,78.68,78.57,78.64,87600.0,60.117,60.1935,60.1094,60.1629,87600.0
2013-12-04 11:50:00,78.63,78.65,78.51,78.51,83900.0,60.1553,60.1706,60.0635,60.0635,83900.0
2013-12-04 11:55:00,78.52,78.52,78.47,78.52,30600.0,60.0711,60.0711,60.0329,60.0711,30600.0
2013-12-04 12:00:00,78.52,78.54,78.32,78.39,53400.0,60.0711,60.0864,59.9181,59.9717,53400.0
2013-12-04 12:05:00,78.4,78.4,78.31,78.34,47100.0,59.9793,59.9793,59.9105,59.9334,47100.0
2013-12-04 12:10:00,78.34,78.39,78.31,78.31,72300.0,59.9334,59.9717,59.9105,59.9105,72300.0
2013-12-04 12:15:00,78.32,78.35,78.3,78.33,76200.0,59.9181,59.9411,59.9028,59.9258,76200.0
2013-12-04 12:20:00,78.32,78.41,78.31,78.38,58200.0,59.9181,59.987,59.9105,59.964,58200.0
2013-12-04 12:25:00,78.37,78.4,78.29,78.33,47400.0,59.9564,59.9793,59.8952,59.9258,47400.0
2013-12-04 12:30:00,78.34,78.5,78.32,78.49,46700.0,59.9334,60.0558,59.9181,60.0482,46700.0
2013-12-04 12:35:00,78.49,78.5,78.44,78.45,47600.0,60.0482,60.0558,60.0099,60.0176,47600.0
2013-12-04 12:40:00,78.45,78.45,78.34,78.41,40200.0,60.0176,60.0176,59.9334,59.987,40200.0
2013-12-04 12:45:00,78.4,78.48,78.34,78.35,52800.0,59.9793,60.0405,59.9334,59.9411,52800.0
2013-12-04 12:50:00,78.36,78.42,78.34,78.37,33700.0,59.9487,59.9946,59.9334,59.9564,33700.0
2013-12-04 12:55:00,78.38,78.45,78.36,78.42,35300.0,59.964,60.0176,59.9487,59.9946,35300.0
2013-12-04 13:00:00,78.41,78.45,78.37,78.41,53500.0,59.987,60.0176,59.9564,59.987,53500.0
2013-12-04 13:05:00,78.41,78.42,78.3,78.33,78400.0,59.987,59.9946,59.9028,59.9258,78400.0
2013-12-04 13:10:00,78.34,78.34,78.26,78.28,46300.0,59.9334,59.9334,59.8722,59.8875,46300.0
2013-12-04 13:15:00,78.28,78.29,78.18,78.21,50800.0,59.8875,59.8952,59.811,59.834,50800.0
2013-12-04 13:20:00,78.21,78.22,78.07,78.08,38100.0,59.834,59.8416,59.7269,59.7345,38100.0
2013-12-04 13:25:00,78.07,78.13,77.98,77.98,67700.0,59.7269,59.7728,59.658,59.658,67700.0
2013-12-04 13:30:00,77.98,78.02,77.82,78.02,83300.0,59.658,59.6886,59.5356,59.6886,83300.0
2013-12-04 13:35:00,78.01,78.11,78.0,78.11,70000.0,59.681,59.7575,59.6733,59.7575,70000.0
2013-12-04 13:40:00,78.11,78.11,78.02,78.08,48800.0,59.7575,59.7575,59.6886,59.7345,48800.0
2013-12-04 13:45:00,78.06,78.13,78.06,78.09,39900.0,59.7192,59.7728,59.7192,59.7422,39900.0
2013-12-04 13:50:00,78.09,78.12,78.02,78.12,46500.0,59.7422,59.7651,59.6886,59.7651,46500.0
2013-12-04 13:55:00,78.13,78.13,77.98,78.04,65500.0,59.7728,59.7728,59.658,59.7039,65500.0
2013-12-04 14:00:00,78.04,78.11,78.02,78.1,76300.0,59.7039,59.7575,59.6886,59.7498,76300.0
2013-12-04 14:05:00,78.1,78.21,78.08,78.09,55500.0,59.7498,59.834,59.7345,59.7422,55500.0
2013-12-04 14:10:00,78.09,78.22,78.09,78.21,41700.0,59.7422,59.8416,59.7422,59.834,41700.0
2013-12-04 14:15:00,78.22,78.23,78.16,78.23,85500.0,59.8416,59.8493,59.7957,59.8493,85500.0
2013-12-04 14:20:00,78.22,78.26,78.19,78.2,73200.0,59.8416,59.8722,59.8187,59.8263,73200.0
2013-12-04 14:25:00,78.2,78.28,78.18,78.28,81400.0,59.8263,59.8875,59.811,59.8875,81400.0
2013-12-04 14:30:00,78.28,78.35,78.19,78.2,77300.0,59.8875,59.9411,59.8187,59.8263,77300.0
2013-12-04 14:35:00,78.21,78.24,78.19,78.19,57000.0,59.834,59.8569,59.8187,59.8187,57000.0
2013-12-04 14:40:00,78.19,78.24,78.19,78.23,64600.0,59.8187,59.8569,59.8187,59.8493,64600.0
2013-12-04 14:45:00,78.23,78.27,78.22,78.22,70300.0,59.8493,59.8799,59.8416,59.8416,70300.0
2013-12-04 14:50:00,78.22,78.28,78.22,78.22,43100.0,59.8416,59.8875,59.8416,59.8416,43100.0
2013-12-04 14:55:00,78.21,78.21,78.12,78.17,46300.0,59.834,59.834,59.7651,59.8034,46300.0
2013-12-04 15:00:00,78.17,78.21,78.09,78.09,50500.0,59.8034,59.834,59.7422,59.7422,50500.0
2013-12-04 15:05:00,78.09,78.16,78.09,78.15,35100.0,59.7422,59.7957,59.7422,59.7881,35100.0
2013-12-04 15:10:00,78.14,78.2,78.14,78.2,40400.0,59.7804,59.8263,59.7804,59.8263,40400.0
2013-12-04 15:15:00,78.19,78.35,78.19,78.34,79600.0,59.8187,59.9411,59.8187,59.9334,79600.0
2013-12-04 15:20:00,78.33,78.35,78.31,78.33,59400.0,59.9258,59.9411,59.9105,59.9258,59400.0
2013-12-04 15:25:00,78.33,78.4,78.32,78.4,79700.0,59.9258,59.9793,59.9181,59.9793,79700.0
2013-12-04 15:30:00,78.39,78.46,78.33,78.46,99200.0,59.9717,60.0252,59.9258,60.0252,99200.0
2013-12-04 15:35:00,78.46,78.55,78.46,78.52,73100.0,60.0252,60.0941,60.0252,60.0711,73100.0
2013-12-04 15:40:00,78.53,78.59,78.52,78.55,96600.0,60.0788,60.1247,60.0711,60.0941,96600.0
2013-12-04 15:45:00,78.55,78.57,78.42,78.43,84900.0,60.0941,60.1094,59.9946,60.0023,84900.0
2013-12-04 15:50:00,78.43,78.5,78.42,78.48,87900.0,60.0023,60.0558,59.9946,60.0405,87900.0
2013-12-04 15:55:00,78.47,78.47,78.35,78.39,313900.0,60.0329,60.0329,59.9411,59.9717,313900.0
2013-12-05 09:30:00,78.31,78.71,78.27,78.68,136100.0,59.9105,60.2165,59.8799,60.1935,136100.0
2013-12-05 09:35:00,78.67,78.93,78.64,78.89,159400.0,60.1859,60.3848,60.1629,60.3542,159400.0
2013-12-05 09:40:00,78.89,79.1,78.89,79.02,194200.0,60.3542,60.5149,60.3542,60.4537,194200.0
2013-12-05 09:45:00,79.01,79.22,78.97,79.21,119700.0,60.446,60.6067,60.4154,60.599,119700.0
2013-12-05 09:50:00,79.2,79.3,79.16,79.27,107900.0,60.5914,60.6679,60.5608,60.6449,107900.0
2013-12-05 09:55:00,79.27,79.34,79.25,79.3,77300.0,60.6449,60.6985,60.6296,60.6679,77300.0
2013-12-05 10:00:00,79.31,79.52,79.3,79.45,145900.0,60.6755,60.8362,60.6679,60.7826,145900.0
2013-12-05 10:05:00,79.45,79.54,79.4,79.43,79400.0,60.7826,60.8515,60.7444,60.7673,79400.0
2013-12-05 10:10:00,79.43,79.45,79.31,79.33,153100.0,60.7673,60.7826,60.6755,60.6908,153100.0
2013-12-05 10:15:00,79.33,79.34,79.22,79.28,68900.0,60.6908,60.6985,60.6067,60.6526,68900.0
2013-12-05 10:20:00,79.28,79.28,79.11,79.12,292600.0,60.6526,60.6526,60.5225,60.5302,292600.0
2013-12-05 10:25:00,79.11,79.15,79.07,79.1,87000.0,60.5225,60.5531,60.4919,60.5149,87000.0
2013-12-05 10:30:00,79.1,79.17,79.07,79.07,65500.0,60.5149,60.5684,60.4919,60.4919,65500.0
2013-12-05 10:35:00,79.07,79.22,79.06,79.22,46900.0,60.4919,60.6067,60.4843,60.6067,46900.0
2013-12-05 10:40:00,79.2,79.21,79.05,79.05,76600.0,60.5914,60.599,60.4766,60.4766,76600.0
2013-12-05 10:45:00,79.04,79.08,78.94,79.08,104600.0,60.469,60.4996,60.3925,60.4996,104600.0
2013-12-05 10:50:00,79.08,79.15,79.04,79.07,33600.0,60.4996,60.5531,60.469,60.4919,33600.0
2013-12-05 10:55:00,79.07,79.11,79.05,79.08,44500.0,60.4919,60.5225,60.4766,60.4996,44500.0
2013-12-05 11:00:00,79.09,79.13,79.01,79.13,66100.0,60.5072,60.5378,60.446,60.5378,66100.0
2013-12-05 11:05:00,79.13,79.16,79.09,79.09,55000.0,60.5378,60.5608,60.5072,60.5072,55000.0
2013-12-05 11:10:00,79.08,79.1,79.02,79.05,35300.0,60.4996,60.5149,60.4537,60.4766,35300.0
2013-12-05 11:15:00,79.05,79.13,79.03,79.1,37600.0,60.4766,60.5378,60.4613,60.5149,37600.0
2013-12-05 11:20:00,79.1,79.12,79.06,79.11,36300.0,60.5149,60.5302,60.4843,60.5225,36300.0
2013-12-05 11:25:00,79.11,79.12,79.05,79.06,59800.0,60.5225,60.5302,60.4766,60.4843,59800.0
2013-12-05 11:30:00,79.06,79.07,79.04,79.06,57300.0,60.4843,60.4919,60.469,60.4843,57300.0
2013-12-05 11:35:00,79.05,79.08,78.96,78.97,176900.0,60.4766,60.4996,60.4078,60.4154,176900.0
2013-12-05 11:40:00,78.96,79.0,78.96,79.0,153900.0,60.4078,60.4384,60.4078,60.4384,153900.0
2013-12-05 11:45:00,78.99,79.01,78.99,79.01,57000.0,60.4307,60.446,60.4307,60.446,57000.0
2013-12-05 11:50:00,79.01,79.01,78.99,79.01,38500.0,60.446,60.446,60.4307,60.446,38500.0
2013-12-05 11:55:00,79.01,79.02,78.99,78.99,36700.0,60.446,60.4537,60.4307,60.4307,36700.0
2013-12-05 12:00:00,79.0,79.13,78.99,79.13,54600.0,60.4384,60.5378,60.4307,60.5378,54600.0
2013-12-05 12:05:00,79.13,79.14,79.08,79.11,47200.0,60.5378,60.5455,60.4996,60.5225,47200.0
2013-12-05 12:10:00,79.11,79.19,79.11,79.16,45600.0,60.5225,60.5837,60.5225,60.5608,45600.0
2013-12-05 12:15:00,79.15,79.16,79.11,79.11,24400.0,60.5531,60.5608,60.5225,60.5225,24400.0
2013-12-05 12:20:00,79.11,79.11,79.02,79.02,78500.0,60.5225,60.5225,60.4537,60.4537,78500.0
2013-12-05 12:25:00,79.01,79.05,79.01,79.04,22200.0,60.446,60.4766,60.446,60.469,22200.0
2013-12-05 12:30:00,79.04,79.05,78.98,78.98,53300.0,60.469,60.4766,60.4231,60.4231,53300.0
2013-12-05 12:35:00,78.98,78.99,78.91,78.96,35000.0,60.4231,60.4307,60.3695,60.4078,35000.0
2013-12-05 12:40:00,78.97,79.02,78.97,79.0,48600.0,60.4154,60.4537,60.4154,60.4384,48600.0
2013-12-05 12:45:00,79.0,79.03,78.96,78.97,103200.0,60.4384,60.4613,60.4078,60.4154,103200.0
2013-12-05 12:50:00,78.95,79.0,78.94,78.99,21900.0,60.4001,60.4384,60.3925,60.4307,21900.0
2013-12-05 12:55:00,79.0,79.06,78.99,79.02,51900.0,60.4384,60.4843,60.4307,60.4537,51900.0
2013-12-05 13:00:00,79.02,79.02,78.95,78.95,29900.0,60.4537,60.4537,60.4001,60.4001,29900.0
2013-12-05 13:05:00,78.95,78.98,78.95,78.97,30100.0,60.4001,60.4231,60.4001,60.4154,30100.0
2013-12-05 13:10:00,78.97,79.02,78.96,78.99,47100.0,60.4154,60.4537,60.4078,60.4307,47100.0
2013-12-05 13:15:00,78.99,79.0,78.93,78.95,42700.0,60.4307,60.4384,60.3848,60.4001,42700.0
2013-12-05 13:20:00,78.95,78.97,78.88,78.93,42900.0,60.4001,60.4154,60.3466,60.3848,42900.0
2013-12-05 13:25:00,78.93,78.97,78.87,78.91,66500.0,60.3848,60.4154,60.3389,60.3695,66500.0
2013-12-05 13:30:00,78.91,78.91,78.79,78.8,60100.0,60.3695,60.3695,60.2777,60.2854,60100.0
2013-12-05 13:35:00,78.8,78.88,78.8,78.85,34200.0,60.2854,60.3466,60.2854,60.3236,34200.0
2013-12-05 13:40:00,78.86,78.86,78.7,78.7,50800.0,60.3313,60.3313,60.2088,60.2088,50800.0
2013-12-05 13:45:00,78.71,78.71,78.62,78.65,58800.0,60.2165,60.2165,60.1476,60.1706,58800.0
2013-12-05 13:50:00,78.67,78.75,78.67,78.7,64600.0,60.1859,60.2471,60.1859,60.2088,64600.0
2013-12-05 13:55:00,78.7,78.75,78.67,78.7,33400.0,60.2088,60.2471,60.1859,60.2088,33400.0
2013-12-05 14:00:00,78.7,78.75,78.69,78.75,39900.0,60.2088,60.2471,60.2012,60.2471,39900.0
2013-12-05 14:05:00,78.74,78.75,78.63,78.64,37500.0,60.2394,60.2471,60.1553,60.1629,37500.0
2013-12-05 14:10:00,78.64,78.67,78.54,78.59,61400.0,60.1629,60.1859,60.0864,60.1247,61400.0
2013-12-05 14:15:00,78.59,78.62,78.53,78.62,44700.0,60.1247,60.1476,60.0788,60.1476,44700.0
2013-12-05 14:20:00,78.62,78.65,78.61,78.62,48700.0,60.1476,60.1706,60.14,60.1476,48700.0
2013-12-05 14:25:00,78.62,78.68,78.6,78.67,49000.0,60.1476,60.1935,60.1323,60.1859,49000.0
2013-12-05 14:30:00,78.67,78.72,78.61,78.63,56700.0,60.1859,60.2241,60.14,60.1553,56700.0
2013-12-05 14:35:00,78.63,78.75,78.62,78.74,50000.0,60.1553,60.2471,60.1476,60.2394,50000.0
2013-12-05 14:40:00,78.75,78.75,78.68,78.71,48300.0,60.2471,60.2471,60.1935,60.2165,48300.0
2013-12-05 14:45:00,78.72,78.72,78.61,78.63,48400.0,60.2241,60.2241,60.14,60.1553,48400.0
2013-12-05 14:50:00,78.63,78.64,78.53,78.54,68400.0,60.1553,60.1629,60.0788,60.0864,68400.0
2013-12-05 14:55:00,78.54,78.54,78.47,78.48,72600.0,60.0864,60.0864,60.0329,60.0405,72600.0
2013-12-05 15:00:00,78.48,78.58,78.43,78.55,55400.0,60.0405,60.117,60.0023,60.0941,55400.0
2013-12-05 15:05:00,78.55,78.57,78.52,78.56,50200.0,60.0941,60.1094,60.0711,60.1017,50200.0
2013-12-05 15:10:00,78.56,78.59,78.52,78.58,56100.0,60.1017,60.1247,60.0711,60.117,56100.0
2013-12-05 15:15:00,78.57,78.6,78.5,78.59,44700.0,60.1094,60.1323,60.0558,60.1247,44700.0
2013-12-05 15:20:00,78.58,78.59,78.52,78.57,54700.0,60.117,60.1247,60.0711,60.1094,54700.0
2013-12-05 15:25:00,78.57,78.68,78.57,78.61,67100.0,60.1094,60.1935,60.1094,60.14,67100.0
2013-12-05 15:30:00,78.61,78.72,78.58,78.71,93000.0,60.14,60.2241,60.117,60.2165,93000.0
2013-12-05 15:35:00,78.71,78.72,78.66,78.67,59300.0,60.2165,60.2241,60.1782,60.1859,59300.0
2013-12-05 15:40:00,78.67,78.69,78.58,78.58,88200.0,60.1859,60.2012,60.117,60.117,88200.0
2013-12-05 15:45:00,78.57,78.58,78.44,78.54,152100.0,60.1094,60.117,60.0099,60.0864,152100.0
2013-12-05 15:50:00,78.53,78.57,78.44,78.55,127700.0,60.0788,60.1094,60.0099,60.0941,127700.0
2013-12-05 15:55:00,78.55,78.6,78.46,78.54,229300.0,60.0941,60.1323,60.0252,60.0864,229300.0
2013-12-06 09:30:00,79.08,79.26,79.06,79.24,147400.0,60.4996,60.6373,60.4843,60.622,147400.0
2013-12-06 09:35:00,79.2,79.42,79.2,79.37,58000.0,60.5914,60.7597,60.5914,60.7214,58000.0
2013-12-06 09:40:00,79.36,79.45,79.31,79.35,71100.0,60.7138,60.7826,60.6755,60.7061,71100.0
2013-12-06 09:45:00,79.32,79.35,79.09,79.25,104700.0,60.6832,60.7061,60.5072,60.6296,104700.0
2013-12-06 09:50:00,79.26,79.44,79.19,79.3,102800.0,60.6373,60.775,60.5837,60.6679,102800.0
2013-12-06 09:55:00,79.32,79.44,79.27,79.3,101200.0,60.6832,60.775,60.6449,60.6679,101200.0
2013-12-06 10:00:00,79.3,79.33,79.17,79.25,77900.0,60.6679,60.6908,60.5684,60.6296,77900.0
2013-12-06 10:05:00,79.24,79.24,79.14,79.16,35300.0,60.622,60.622,60.5455,60.5608,35300.0
2013-12-06 10:10:00,79.16,79.16,79.01,79.14,45900.0,60.5608,60.5608,60.446,60.5455,45900.0
2013-12-06 10:15:00,79.15,79.22,79.14,79.18,36500.0,60.5531,60.6067,60.5455,60.5761,36500.0
2013-12-06 10:20:00,79.18,79.2,79.11,79.14,33200.0,60.5761,60.5914,60.5225,60.5455,33200.0
2013-12-06 10:25:00,79.12,79.2,79.1,79.13,39400.0,60.5302,60.5914,60.5149,60.5378,39400.0
2013-12-06 10:30:00,79.13,79.13,79.04,79.07,13100.0,60.5378,60.5378,60.469,60.4919,13100.0
2013-12-06 10:35:00,79.07,79.1,79.01,79.04,17800.0,60.4919,60.5149,60.446,60.469,17800.0
2013-12-06 10:40:00,79.03,79.09,78.89,78.89,40200.0,60.4613,60.5072,60.3542,60.3542,40200.0
2013-12-06 10:45:00,78.88,78.92,78.81,78.84,28700.0,60.3466,60.3772,60.293,60.316,28700.0
2013-12-06 10:50:00,78.84,78.97,78.83,78.97,36400.0,60.316,60.4154,60.3083,60.4154,36400.0
2013-12-06 10:55:00,78.96,79.02,78.92,79.0,38600.0,60.4078,60.4537,60.3772,60.4384,38600.0
2013-12-06 11:00:00,79.0,79.16,79.0,79.13,37800.0,60.4384,60.5608,60.4384,60.5378,37800.0
2013-12-06 11:05:00,79.14,79.2,79.12,79.19,29400.0,60.5455,60.5914,60.5302,60.5837,29400.0
2013-12-06 11:10:00,79.2,79.2,79.1,79.18,50900.0,60.5914,60.5914,60.5149,60.5761,50900.0
2013-12-06 11:15:00,79.19,79.21,79.09,79.17,29300.0,60.5837,60.599,60.5072,60.5684,29300.0
2013-12-06 11:20:00,79.17,79.21,79.13,79.15,33400.0,60.5684,60.599,60.5378,60.5531,33400.0
2013-12-06 11:25:00,79.14,79.15,79.07,79.07,20000.0,60.5455,60.5531,60.4919,60.4919,20000.0
2013-12-06 11:30:00,79.08,79.18,79.06,79.12,55100.0,60.4996,60.5761,60.4843,60.5302,55100.0
2013-12-06 11:35:00,79.12,79.18,79.08,79.15,45700.0,60.5302,60.5761,60.4996,60.5531,45700.0
2013-12-06 11:40:00,79.17,79.21,79.09,79.2,49200.0,60.5684,60.599,60.5072,60.5914,49200.0
2013-12-06 11:45:00,79.21,79.44,79.21,79.44,151300.0,60.599,60.775,60.599,60.775,151300.0
2013-12-06 11:50:00,79.44,79.48,79.38,79.44,118300.0,60.775,60.8056,60.7291,60.775,118300.0
2013-12-06 11:55:00,79.44,79.5,79.4,79.48,102900.0,60.775,60.8209,60.7444,60.8056,102900.0
2013-12-06 12:00:00,79.47,79.5,79.44,79.47,37100.0,60.7979,60.8209,60.775,60.7979,37100.0
2013-12-06 12:05:00,79.48,79.5,79.44,79.44,23700.0,60.8056,60.8209,60.775,60.775,23700.0
2013-12-06 12:10:00,79.45,79.48,79.42,79.47,25900.0,60.7826,60.8056,60.7597,60.7979,25900.0
2013-12-06 12:15:00,79.48,79.6,79.48,79.59,83000.0,60.8056,60.8974,60.8056,60.8897,83000.0
2013-12-06 12:20:00,79.59,79.6,79.52,79.6,23700.0,60.8897,60.8974,60.8362,60.8974,23700.0
2013-12-06 12:25:00,79.61,79.64,79.57,79.64,33100.0,60.905,60.928,60.8744,60.928,33100.0
2013-12-06 12:30:00,79.63,79.7,79.62,79.69,50500.0,60.9203,60.9739,60.9127,60.9662,50500.0
2013-12-06 12:35:00,79.69,79.84,79.66,79.82,74300.0,60.9662,61.081,60.9433,61.0657,74300.0
2013-12-06 12:40:00,79.83,79.9,79.8,79.82,91000.0,61.0733,61.1269,61.0504,61.0657,91000.0
2013-12-06 12:45:00,79.82,79.88,79.81,79.86,26100.0,61.0657,61.1116,61.058,61.0963,26100.0
2013-12-06 12:50:00,79.85,79.86,79.81,79.84,51500.0,61.0886,61.0963,61.058,61.081,51500.0
2013-12-06 12:55:00,79.84,79.88,79.81,79.86,39900.0,61.081,61.1116,61.058,61.0963,39900.0
2013-12-06 13:00:00,79.87,79.93,79.84,79.89,46700.0,61.1039,61.1498,61.081,61.1192,46700.0
2013-12-06 13:05:00,79.89,79.89,79.81,79.86,45700.0,61.1192,61.1192,61.058,61.0963,45700.0
2013-12-06 13:10:00,79.86,79.86,79.8,79.8,13000.0,61.0963,61.0963,61.0504,61.0504,13000.0
2013-12-06 13:15:00,79.81,79.87,79.79,79.85,23200.0,61.058,61.1039,61.0427,61.0886,23200.0
2013-12-06 13:20:00,79.86,79.88,79.81,79.84,17600.0,61.0963,61.1116,61.058,61.081,17600.0
2013-12-06 13:25:00,79.83,79.84,79.8,79.82,25600.0,61.0733,61.081,61.0504,61.0657,25600.0
2013-12-06 13:30:00,79.83,79.85,79.8,79.81,50400.0,61.0733,61.0886,61.0504,61.058,50400.0
2013-12-06 13:35:00,79.83,79.94,79.83,79.94,43800.0,61.0733,61.1575,61.0733,61.1575,43800.0
2013-12-06 13:40:00,79.94,80.02,79.93,79.98,85200.0,61.1575,61.2187,61.1498,61.1881,85200.0
2013-12-06 13:45:00,79.97,80.01,79.96,79.99,35900.0,61.1804,61.2111,61.1728,61.1958,35900.0
2013-12-06 13:50:00,79.98,80.02,79.95,79.97,24000.0,61.1881,61.2187,61.1651,61.1804,24000.0
2013-12-06 13:55:00,79.97,80.0,79.9,79.92,37900.0,61.1804,61.2034,61.1269,61.1422,37900.0
2013-12-06 14:00:00,79.91,79.94,79.9,79.94,31600.0,61.1345,61.1575,61.1269,61.1575,31600.0
2013-12-06 14:05:00,79.94,80.03,79.94,80.0,44700.0,61.1575,61.2264,61.1575,61.2034,44700.0
2013-12-06 14:10:00,80.0,80.04,79.98,80.0,123600.0,61.2034,61.234,61.1881,61.2034,123600.0
2013-12-06 14:15:00,80.0,80.05,80.0,80.0,34800.0,61.2034,61.2417,61.2034,61.2034,34800.0
2013-12-06 14:20:00,80.0,80.05,79.99,80.0,31400.0,61.2034,61.2417,61.1958,61.2034,31400.0
2013-12-06 14:25:00,80.0,80.01,79.94,79.95,27500.0,61.2034,61.2111,61.1575,61.1651,27500.0
2013-12-06 14:30:00,79.96,79.96,79.89,79.89,42300.0,61.1728,61.1728,61.1192,61.1192,42300.0
2013-12-06 14:35:00,79.89,79.89,79.81,79.84,46700.0,61.1192,61.1192,61.058,61.081,46700.0
2013-12-06 14:40:00,79.83,79.92,79.82,79.91,34400.0,61.0733,61.1422,61.0657,61.1345,34400.0
2013-12-06 14:45:00,79.92,79.92,79.87,79.89,36000.0,61.1422,61.1422,61.1039,61.1192,36000.0
2013-12-06 14:50:00,79.89,79.92,79.82,79.82,20900.0,61.1192,61.1422,61.0657,61.0657,20900.0
2013-12-06 14:55:00,79.82,79.84,79.81,79.82,19200.0,61.0657,61.081,61.058,61.0657,19200.0
2013-12-06 15:00:00,79.82,79.82,79.79,79.79,35600.0,61.0657,61.0657,61.0427,61.0427,35600.0
2013-12-06 15:05:00,79.79,79.85,79.79,79.83,57900.0,61.0427,61.0886,61.0427,61.0733,57900.0
2013-12-06 15:10:00,79.82,79.83,79.76,79.8,35700.0,61.0657,61.0733,61.0198,61.0504,35700.0
2013-12-06 15:15:00,79.79,79.79,79.73,79.73,23800.0,61.0427,61.0427,60.9968,60.9968,23800.0
2013-12-06 15:20:00,79.73,79.75,79.71,79.73,31200.0,60.9968,61.0121,60.9815,60.9968,31200.0
2013-12-06 15:25:00,79.74,79.74,79.69,79.69,30400.0,61.0045,61.0045,60.9662,60.9662,30400.0
2013-12-06 15:30:00,79.69,79.78,79.68,79.73,39700.0,60.9662,61.0351,60.9586,60.9968,39700.0
2013-12-06 15:35:00,79.73,79.73,79.59,79.61,46200.0,60.9968,60.9968,60.8897,60.905,46200.0
2013-12-06 15:40:00,79.61,79.7,79.6,79.67,82100.0,60.905,60.9739,60.8974,60.9509,82100.0
2013-12-06 15:45:00,79.67,79.78,79.66,79.78,125600.0,60.9509,61.0351,60.9433,61.0351,125600.0
2013-12-06 15:50:00,79.77,79.86,79.77,79.86,143200.0,61.0274,61.0963,61.0274,61.0963,143200.0
2013-12-06 15:55:00,79.86,79.87,79.8,79.84,230700.0,61.0963,61.1039,61.0504,61.081,230700.0
2013-12-09 09:30:00,79.8,80.23,79.7,80.17,267700.0,61.0504,61.3794,60.9739,61.3335,267700.0
2013-12-09 09:35:00,80.13,80.25,80.13,80.23,88100.0,61.3029,61.3947,61.3029,61.3794,88100.0
2013-12-09 09:40:00,80.25,80.45,80.25,80.36,139100.0,61.3947,61.5477,61.3947,61.4788,139100.0
2013-12-09 09:45:00,80.35,80.49,80.31,80.41,70700.0,61.4712,61.5783,61.4406,61.5171,70700.0
2013-12-09 09:50:00,80.43,80.56,80.41,80.46,268400.0,61.5324,61.6318,61.5171,61.5553,268400.0
2013-12-09 09:55:00,80.47,80.6,80.47,80.51,83700.0,61.563,61.6624,61.563,61.5936,83700.0
2013-12-09 10:00:00,80.51,80.52,80.41,80.46,76400.0,61.5936,61.6012,61.5171,61.5553,76400.0
2013-12-09 10:05:00,80.47,80.52,80.36,80.37,82300.0,61.563,61.6012,61.4788,61.4865,82300.0
2013-12-09 10:10:00,80.36,80.39,80.28,80.29,135400.0,61.4788,61.5018,61.4176,61.4253,135400.0
2013-12-09 10:15:00,80.29,80.35,80.2,80.32,108600.0,61.4253,61.4712,61.3564,61.4482,108600.0
2013-12-09 10:20:00,80.33,80.41,80.27,80.4,112800.0,61.4559,61.5171,61.41,61.5094,112800.0
2013-12-09 10:25:00,80.4,80.41,80.31,80.31,86000.0,61.5094,61.5171,61.4406,61.4406,86000.0
2013-12-09 10:30:00,80.31,80.31,80.14,80.19,80000.0,61.4406,61.4406,61.3105,61.3488,80000.0
2013-12-09 10:35:00,80.19,80.29,80.16,80.2,53700.0,61.3488,61.4253,61.3258,61.3564,53700.0
2013-12-09 10:40:00,80.21,80.21,80.1,80.1,32900.0,61.3641,61.3641,61.2799,61.2799,32900.0
2013-12-09 10:45:00,80.11,80.11,79.98,79.99,36700.0,61.2876,61.2876,61.1881,61.1958,36700.0
2013-12-09 10:50:00,79.99,80.1,79.98,80.07,44100.0,61.1958,61.2799,61.1881,61.257,44100.0
2013-12-09 10:55:00,80.07,80.1,79.93,79.93,65400.0,61.257,61.2799,61.1498,61.1498,65400.0
2013-12-09 11:00:00,79.93,79.95,79.76,79.77,68400.0,61.1498,61.1651,61.0198,61.0274,68400.0
2013-12-09 11:05:00,79.77,80.12,79.74,79.86,60100.0,61.0274,61.2952,61.0045,61.0963,60100.0
2013-12-09 11:10:00,79.86,79.9,79.82,79.88,34600.0,61.0963,61.1269,61.0657,61.1116,34600.0
2013-12-09 11:15:00,79.88,79.96,79.81,79.81,92600.0,61.1116,61.1728,61.058,61.058,92600.0
2013-12-09 11:20:00,79.8,79.93,79.78,79.93,66200.0,61.0504,61.1498,61.0351,61.1498,66200.0
2013-12-09 11:25:00,79.93,79.98,79.91,79.95,76200.0,61.1498,61.1881,61.1345,61.1651,76200.0
2013-12-09 11:30:00,79.96,79.97,79.87,79.88,34800.0,61.1728,61.1804,61.1039,61.1116,34800.0
2013-12-09 11:35:00,79.88,79.89,79.81,79.86,35100.0,61.1116,61.1192,61.058,61.0963,35100.0
2013-12-09 11:40:00,79.85,79.87,79.78,79.79,56000.0,61.0886,61.1039,61.0351,61.0427,56000.0
2013-12-09 11:45:00,79.8,79.85,79.77,79.81,43000.0,61.0504,61.0886,61.0274,61.058,43000.0
2013-12-09 11:50:00,79.81,79.85,79.73,79.75,30900.0,61.058,61.0886,60.9968,61.0121,30900.0
2013-12-09 11:55:00,79.73,79.83,79.72,79.83,33700.0,60.9968,61.0733,60.9892,61.0733,33700.0
2013-12-09 12:00:00,79.82,79.88,79.82,79.83,35400.0,61.0657,61.1116,61.0657,61.0733,35400.0
2013-12-09 12:05:00,79.81,79.83,79.71,79.72,29600.0,61.058,61.0733,60.9815,60.9892,29600.0
2013-12-09 12:10:00,79.73,79.78,79.69,79.7,29600.0,60.9968,61.0351,60.9662,60.9739,29600.0
2013-12-09 12:15:00,79.7,79.76,79.69,79.76,31600.0,60.9739,61.0198,60.9662,61.0198,31600.0
2013-12-09 12:20:00,79.76,79.79,79.75,79.76,35800.0,61.0198,61.0427,61.0121,61.0198,35800.0
2013-12-09 12:25:00,79.76,79.76,79.66,79.69,51800.0,61.0198,61.0198,60.9433,60.9662,51800.0
2013-12-09 12:30:00,79.69,79.75,79.68,79.72,36200.0,60.9662,61.0121,60.9586,60.9892,36200.0
2013-12-09 12:35:00,79.73,79.74,79.69,79.7,36600.0,60.9968,61.0045,60.9662,60.9739,36600.0
2013-12-09 12:40:00,79.7,79.75,79.68,79.75,36200.0,60.9739,61.0121,60.9586,61.0121,36200.0
2013-12-09 12:45:00,79.73,79.77,79.71,79.76,42600.0,60.9968,61.0274,60.9815,61.0198,42600.0
2013-12-09 12:50:00,79.76,79.82,79.76,79.77,61000.0,61.0198,61.0657,61.0198,61.0274,61000.0
2013-12-09 12:55:00,79.78,79.81,79.75,79.76,44700.0,61.0351,61.058,61.0121,61.0198,44700.0
2013-12-09 13:00:00,79.75,79.78,79.69,79.69,33300.0,61.0121,61.0351,60.9662,60.9662,33300.0
2013-12-09 13:05:00,79.68,79.78,79.66,79.78,60300.0,60.9586,61.0351,60.9433,61.0351,60300.0
2013-12-09 13:10:00,79.78,79.85,79.77,79.78,39300.0,61.0351,61.0886,61.0274,61.0351,39300.0
2013-12-09 13:15:00,79.78,79.85,79.78,79.85,48200.0,61.0351,61.0886,61.0351,61.0886,48200.0
2013-12-09 13:20:00,79.86,79.92,79.82,79.83,52600.0,61.0963,61.1422,61.0657,61.0733,52600.0
2013-12-09 13:25:00,79.82,79.88,79.81,79.83,46100.0,61.0657,61.1116,61.058,61.0733,46100.0
2013-12-09 13:30:00,79.84,79.84,79.82,79.84,33400.0,61.081,61.081,61.0657,61.081,33400.0
2013-12-09 13:35:00,79.83,79.86,79.8,79.82,52600.0,61.0733,61.0963,61.0504,61.0657,52600.0
2013-12-09 13:40:00,79.81,79.84,79.79,79.8,26800.0,61.058,61.081,61.0427,61.0504,26800.0
2013-12-09 13:45:00,79.81,79.81,79.74,79.78,25200.0,61.058,61.058,61.0045,61.0351,25200.0
2013-12-09 13:50:00,79.78,79.78,79.71,79.71,28500.0,61.0351,61.0351,60.9815,60.9815,28500.0
2013-12-09 13:55:00,79.7,79.75,79.7,79.74,28500.0,60.9739,61.0121,60.9739,61.0045,28500.0
2013-12-09 14:00:00,79.74,79.75,79.71,79.72,34100.0,61.0045,61.0121,60.9815,60.9892,34100.0
2013-12-09 14:05:00,79.71,79.74,79.67,79.67,34400.0,60.9815,61.0045,60.9509,60.9509,34400.0
2013-12-09 14:10:00,79.67,79.74,79.66,79.74,43600.0,60.9509,61.0045,60.9433,61.0045,43600.0
2013-12-09 14:15:00,79.74,79.75,79.68,79.68,35500.0,61.0045,61.0121,60.9586,60.9586,35500.0
2013-12-09 14:20:00,79.68,79.69,79.66,79.67,28100.0,60.9586,60.9662,60.9433,60.9509,28100.0
2013-12-09 14:25:00,79.67,79.69,79.65,79.67,42700.0,60.9509,60.9662,60.9356,60.9509,42700.0
2013-12-09 14:30:00,79.67,79.75,79.67,79.73,39000.0,60.9509,61.0121,60.9509,60.9968,39000.0
2013-12-09 14:35:00,79.73,79.74,79.67,79.68,35800.0,60.9968,61.0045,60.9509,60.9586,35800.0
2013-12-09 14:40:00,79.67,79.76,79.67,79.73,59400.0,60.9509,61.0198,60.9509,60.9968,59400.0
2013-12-09 14:45:00,79.73,79.73,79.67,79.71,37100.0,60.9968,60.9968,60.9509,60.9815,37100.0
2013-12-09 14:50:00,79.71,79.73,79.69,79.7,46200.0,60.9815,60.9968,60.9662,60.9739,46200.0
2013-12-09 14:55:00,79.69,79.7,79.65,79.7,62300.0,60.9662,60.9739,60.9356,60.9739,62300.0
2013-12-09 15:00:00,79.69,79.74,79.68,79.74,57100.0,60.9662,61.0045,60.9586,61.0045,57100.0
2013-12-09 15:05:00,79.74,79.74,79.68,79.71,40000.0,61.0045,61.0045,60.9586,60.9815,40000.0
2013-12-09 15:10:00,79.7,79.79,79.7,79.77,58700.0,60.9739,61.0427,60.9739,61.0274,58700.0
2013-12-09 15:15:00,79.77,79.8,79.75,79.76,62600.0,61.0274,61.0504,61.0121,61.0198,62600.0
2013-12-09 15:20:00,79.77,79.77,79.72,79.73,41100.0,61.0274,61.0274,60.9892,60.9968,41100.0
2013-12-09 15:25:00,79.72,79.73,79.58,79.6,98800.0,60.9892,60.9968,60.8821,60.8974,98800.0
2013-12-09 15:30:00,79.6,79.64,79.59,79.59,75800.0,60.8974,60.928,60.8897,60.8897,75800.0
2013-12-09 15:35:00,79.59,79.61,79.56,79.58,89600.0,60.8897,60.905,60.8668,60.8821,89600.0
2013-12-09 15:40:00,79.59,79.62,79.56,79.58,91500.0,60.8897,60.9127,60.8668,60.8821,91500.0
2013-12-09 15:45:00,79.58,79.64,79.57,79.61,113700.0,60.8821,60.928,60.8744,60.905,113700.0
2013-12-09 15:50:00,79.62,79.62,79.55,79.56,163500.0,60.9127,60.9127,60.8591,60.8668,163500.0
2013-12-09 15:55:00,79.55,79.62,79.53,79.61,410800.0,60.8591,60.9127,60.8438,60.905,410800.0
2013-12-10 09:30:00,79.32,79.93,79.31,79.84,152600.0,60.6832,61.1498,60.6755,61.081,152600.0
2013-12-10 09:35:00,79.85,79.87,79.54,79.58,292100.0,61.0886,61.1039,60.8515,60.8821,292100.0
2013-12-10 09:40:00,79.56,79.61,79.1,79.15,219600.0,60.8668,60.905,60.5149,60.5531,219600.0
2013-12-10 09:45:00,79.15,79.4,79.1,79.34,97200.0,60.5531,60.7444,60.5149,60.6985,97200.0
2013-12-10 09:50:00,79.33,79.4,79.28,79.36,91900.0,60.6908,60.7444,60.6526,60.7138,91900.0
2013-12-10 09:55:00,79.36,79.39,79.3,79.33,123900.0,60.7138,60.7367,60.6679,60.6908,123900.0
2013-12-10 10:00:00,79.33,79.34,79.19,79.26,130100.0,60.6908,60.6985,60.5837,60.6373,130100.0
2013-12-10 10:05:00,79.27,79.33,79.26,79.3,89800.0,60.6449,60.6908,60.6373,60.6679,89800.0
2013-12-10 10:10:00,79.3,79.31,79.18,79.31,141200.0,60.6679,60.6755,60.5761,60.6755,141200.0
2013-12-10 10:15:00,79.31,79.33,79.23,79.25,194300.0,60.6755,60.6908,60.6143,60.6296,194300.0
2013-12-10 10:20:00,79.24,79.3,79.22,79.3,84100.0,60.622,60.6679,60.6067,60.6679,84100.0
2013-12-10 10:25:00,79.29,79.3,79.06,79.07,169300.0,60.6602,60.6679,60.4843,60.4919,169300.0
2013-12-10 10:30:00,79.07,79.2,79.07,79.14,67600.0,60.4919,60.5914,60.4919,60.5455,67600.0
2013-12-10 10:35:00,79.14,79.19,79.11,79.17,62400.0,60.5455,60.5837,60.5225,60.5684,62400.0
2013-12-10 10:40:00,79.19,79.19,79.16,79.17,71200.0,60.5837,60.5837,60.5608,60.5684,71200.0
2013-12-10 10:45:00,79.17,79.22,79.16,79.19,70600.0,60.5684,60.6067,60.5608,60.5837,70600.0
2013-12-10 10:50:00,79.19,79.19,79.09,79.1,70700.0,60.5837,60.5837,60.5072,60.5149,70700.0
2013-12-10 10:55:00,79.09,79.14,79.04,79.04,113000.0,60.5072,60.5455,60.469,60.469,113000.0
2013-12-10 11:00:00,79.04,79.12,79.0,79.01,116700.0,60.469,60.5302,60.4384,60.446,116700.0
2013-12-10 11:05:00,79.01,79.01,78.93,78.98,65400.0,60.446,60.446,60.3848,60.4231,65400.0
2013-12-10 11:10:00,78.98,78.99,78.84,78.9,125000.0,60.4231,60.4307,60.316,60.3619,125000.0
2013-12-10 11:15:00,78.89,78.97,78.84,78.97,41400.0,60.3542,60.4154,60.316,60.4154,41400.0
2013-12-10 11:20:00,78.97,78.99,78.94,78.97,37500.0,60.4154,60.4307,60.3925,60.4154,37500.0
2013-12-10 11:25:00,78.98,78.99,78.94,78.94,59300.0,60.4231,60.4307,60.3925,60.3925,59300.0
2013-12-10 11:30:00,78.94,78.94,78.82,78.86,62800.0,60.3925,60.3925,60.3007,60.3313,62800.0
2013-12-10 11:35:00,78.86,78.87,78.75,78.76,77100.0,60.3313,60.3389,60.2471,60.2547,77100.0
2013-12-10 11:40:00,78.76,78.86,78.74,78.86,84000.0,60.2547,60.3313,60.2394,60.3313,84000.0
2013-12-10 11:45:00,78.86,78.87,78.84,78.84,81100.0,60.3313,60.3389,60.316,60.316,81100.0
2013-12-10 11:50:00,78.85,78.85,78.7,78.73,68200.0,60.3236,60.3236,60.2088,60.2318,68200.0
2013-12-10 11:55:00,78.73,78.74,78.6,78.66,86400.0,60.2318,60.2394,60.1323,60.1782,86400.0
2013-12-10 12:00:00,78.68,78.68,78.52,78.56,142200.0,60.1935,60.1935,60.0711,60.1017,142200.0
2013-12-10 12:05:00,78.55,78.56,78.47,78.49,90000.0,60.0941,60.1017,60.0329,60.0482,90000.0
2013-12-10 12:10:00,78.49,78.55,78.49,78.53,55900.0,60.0482,60.0941,60.0482,60.0788,55900.0
2013-12-10 12:15:00,78.53,78.66,78.53,78.64,85900.0,60.0788,60.1782,60.0788,60.1629,85900.0
2013-12-10 12:20:00,78.65,78.69,78.6,78.61,78300.0,60.1706,60.2012,60.1323,60.14,78300.0
2013-12-10 12:25:00,78.61,78.68,78.6,78.66,54200.0,60.14,60.1935,60.1323,60.1782,54200.0
2013-12-10 12:30:00,78.66,78.68,78.62,78.67,31200.0,60.1782,60.1935,60.1476,60.1859,31200.0
2013-12-10 12:35:00,78.67,78.69,78.63,78.68,40600.0,60.1859,60.2012,60.1553,60.1935,40600.0
2013-12-10 12:40:00,78.68,78.68,78.63,78.65,46800.0,60.1935,60.1935,60.1553,60.1706,46800.0
2013-12-10 12:45:00,78.65,78.71,78.63,78.71,57800.0,60.1706,60.2165,60.1553,60.2165,57800.0
2013-12-10 12:50:00,78.7,78.75,78.7,78.74,31600.0,60.2088,60.2471,60.2088,60.2394,31600.0
2013-12-10 12:55:00,78.75,78.86,78.74,78.82,66400.0,60.2471,60.3313,60.2394,60.3007,66400.0
2013-12-10 13:00:00,78.82,78.87,78.8,78.86,37800.0,60.3007,60.3389,60.2854,60.3313,37800.0
2013-12-10 13:05:00,78.87,78.88,78.7,78.72,101100.0,60.3389,60.3466,60.2088,60.2241,101100.0
2013-12-10 13:10:00,78.72,78.76,78.68,78.7,50600.0,60.2241,60.2547,60.1935,60.2088,50600.0
2013-12-10 13:15:00,78.7,78.7,78.63,78.66,55600.0,60.2088,60.2088,60.1553,60.1782,55600.0
2013-12-10 13:20:00,78.66,78.66,78.55,78.56,54700.0,60.1782,60.1782,60.0941,60.1017,54700.0
2013-12-10 13:25:00,78.55,78.56,78.49,78.51,72600.0,60.0941,60.1017,60.0482,60.0635,72600.0
2013-12-10 13:30:00,78.51,78.66,78.5,78.66,44000.0,60.0635,60.1782,60.0558,60.1782,44000.0
2013-12-10 13:35:00,78.67,78.67,78.59,78.62,52100.0,60.1859,60.1859,60.1247,60.1476,52100.0
2013-12-10 13:40:00,78.62,78.62,78.53,78.56,40400.0,60.1476,60.1476,60.0788,60.1017,40400.0
2013-12-10 13:45:00,78.55,78.55,78.47,78.48,59400.0,60.0941,60.0941,60.0329,60.0405,59400.0
2013-12-10 13:50:00,78.48,78.49,78.41,78.47,43300.0,60.0405,60.0482,59.987,60.0329,43300.0
2013-12-10 13:55:00,78.46,78.52,78.4,78.48,64000.0,60.0252,60.0711,59.9793,60.0405,64000.0
2013-12-10 14:00:00,78.47,78.5,78.44,78.46,59500.0,60.0329,60.0558,60.0099,60.0252,59500.0
2013-12-10 14:05:00,78.45,78.5,78.44,78.49,56000.0,60.0176,60.0558,60.0099,60.0482,56000.0
2013-12-10 14:10:00,78.49,78.53,78.46,78.46,82200.0,60.0482,60.0788,60.0252,60.0252,82200.0
2013-12-10 14:15:00,78.45,78.5,78.45,78.48,61300.0,60.0176,60.0558,60.0176,60.0405,61300.0
2013-12-10 14:20:00,78.48,78.51,78.44,78.46,162400.0,60.0405,60.0635,60.0099,60.0252,162400.0
2013-12-10 14:25:00,78.45,78.48,78.42,78.45,126700.0,60.0176,60.0405,59.9946,60.0176,126700.0
2013-12-10 14:30:00,78.45,78.47,78.43,78.43,31500.0,60.0176,60.0329,60.0023,60.0023,31500.0
2013-12-10 14:35:00,78.43,78.5,78.41,78.47,43700.0,60.0023,60.0558,59.987,60.0329,43700.0
2013-12-10 14:40:00,78.49,78.5,78.46,78.49,93500.0,60.0482,60.0558,60.0252,60.0482,93500.0
2013-12-10 14:45:00,78.48,78.55,78.43,78.54,69000.0,60.0405,60.0941,60.0023,60.0864,69000.0
2013-12-10 14:50:00,78.55,78.62,78.52,78.62,51300.0,60.0941,60.1476,60.0711,60.1476,51300.0
2013-12-10 14:55:00,78.61,78.75,78.6,78.74,86800.0,60.14,60.2471,60.1323,60.2394,86800.0
2013-12-10 15:00:00,78.73,78.86,78.73,78.85,109000.0,60.2318,60.3313,60.2318,60.3236,109000.0
2013-12-10 15:05:00,78.85,78.93,78.85,78.93,84900.0,60.3236,60.3848,60.3236,60.3848,84900.0
2013-12-10 15:10:00,78.92,79.01,78.87,79.0,76200.0,60.3772,60.446,60.3389,60.4384,76200.0
2013-12-10 15:15:00,79.0,79.05,79.0,79.01,131500.0,60.4384,60.4766,60.4384,60.446,131500.0
2013-12-10 15:20:00,79.02,79.09,78.99,79.02,95000.0,60.4537,60.5072,60.4307,60.4537,95000.0
2013-12-10 15:25:00,79.02,79.09,79.01,79.02,81300.0,60.4537,60.5072,60.446,60.4537,81300.0
2013-12-10 15:30:00,79.03,79.05,78.94,78.94,103600.0,60.4613,60.4766,60.3925,60.3925,103600.0
2013-12-10 15:35:00,78.94,78.95,78.7,78.75,157900.0,60.3925,60.4001,60.2088,60.2471,157900.0
2013-12-10 15:40:00,78.74,78.83,78.74,78.77,184500.0,60.2394,60.3083,60.2394,60.2624,184500.0
2013-12-10 15:45:00,78.78,78.78,78.58,78.58,194900.0,60.27,60.27,60.117,60.117,194900.0
2013-12-10 15:50:00,78.59,78.67,78.55,78.61,286700.0,60.1247,60.1859,60.0941,60.14,286700.0
2013-12-10 15:55:00,78.61,78.68,78.58,78.61,322800.0,60.14,60.1935,60.117,60.14,322800.0
2013-12-11 09:30:00,78.5,79.16,78.37,79.15,255400.0,60.0558,60.5608,59.9564,60.5531,255400.0
2013-12-11 09:35:00,79.15,79.39,79.05,79.35,165200.0,60.5531,60.7367,60.4766,60.7061,165200.0
2013-12-11 09:40:00,79.33,79.39,79.16,79.39,111600.0,60.6908,60.7367,60.5608,60.7367,111600.0
2013-12-11 09:45:00,79.37,79.4,79.25,79.36,142800.0,60.7214,60.7444,60.6296,60.7138,142800.0
2013-12-11 09:50:00,79.34,79.35,78.94,79.24,134900.0,60.6985,60.7061,60.3925,60.622,134900.0
2013-12-11 09:55:00,79.24,79.34,79.18,79.22,89800.0,60.622,60.6985,60.5761,60.6067,89800.0
2013-12-11 10:00:00,79.19,79.29,79.1,79.28,110300.0,60.5837,60.6602,60.5149,60.6526,110300.0
2013-12-11 10:05:00,79.29,79.29,79.07,79.21,106000.0,60.6602,60.6602,60.4919,60.599,106000.0
2013-12-11 10:10:00,79.23,79.3,79.17,79.27,98600.0,60.6143,60.6679,60.5684,60.6449,98600.0
2013-12-11 10:15:00,79.28,79.31,79.24,79.27,129500.0,60.6526,60.6755,60.622,60.6449,129500.0
2013-12-11 10:20:00,79.26,79.43,79.25,79.39,91700.0,60.6373,60.7673,60.6296,60.7367,91700.0
2013-12-11 10:25:00,79.39,79.42,79.3,79.35,92700.0,60.7367,60.7597,60.6679,60.7061,92700.0
2013-12-11 10:30:00,79.35,79.43,79.32,79.42,122800.0,60.7061,60.7673,60.6832,60.7597,122800.0
2013-12-11 10:35:00,79.42,79.56,79.41,79.53,99100.0,60.7597,60.8668,60.752,60.8438,99100.0
2013-12-11 10:40:00,79.53,79.7,79.52,79.67,100900.0,60.8438,60.9739,60.8362,60.9509,100900.0
2013-12-11 10:45:00,79.67,79.67,79.39,79.43,92300.0,60.9509,60.9509,60.7367,60.7673,92300.0
2013-12-11 10:50:00,79.43,79.53,79.42,79.52,97800.0,60.7673,60.8438,60.7597,60.8362,97800.0
2013-12-11 10:55:00,79.52,79.59,79.51,79.56,108200.0,60.8362,60.8897,60.8285,60.8668,108200.0
2013-12-11 11:00:00,79.55,79.58,79.49,79.54,91900.0,60.8591,60.8821,60.8132,60.8515,91900.0
2013-12-11 11:05:00,79.54,79.55,79.47,79.5,61800.0,60.8515,60.8591,60.7979,60.8209,61800.0
2013-12-11 11:10:00,79.5,79.58,79.5,79.53,69800.0,60.8209,60.8821,60.8209,60.8438,69800.0
2013-12-11 11:15:00,79.52,79.53,79.39,79.48,84500.0,60.8362,60.8438,60.7367,60.8056,84500.0
2013-12-11 11:20:00,79.48,79.49,79.37,79.39,66600.0,60.8056,60.8132,60.7214,60.7367,66600.0
2013-12-11 11:25:00,79.4,79.43,79.37,79.38,60300.0,60.7444,60.7673,60.7214,60.7291,60300.0
2013-12-11 11:30:00,79.39,79.39,79.25,79.29,84800.0,60.7367,60.7367,60.6296,60.6602,84800.0
2013-12-11 11:35:00,79.3,79.3,79.21,79.21,65600.0,60.6679,60.6679,60.599,60.599,65600.0
2013-12-11 11:40:00,79.21,79.25,79.18,79.19,56800.0,60.599,60.6296,60.5761,60.5837,56800.0
2013-12-11 11:45:00,79.19,79.33,79.17,79.33,62000.0,60.5837,60.6908,60.5684,60.6908,62000.0
2013-12-11 11:50:00,79.33,79.36,79.28,79.29,61400.0,60.6908,60.7138,60.6526,60.6602,61400.0
2013-12-11 11:55:00,79.29,79.34,79.29,79.29,47000.0,60.6602,60.6985,60.6602,60.6602,47000.0
2013-12-11 12:00:00,79.29,79.3,79.21,79.22,46600.0,60.6602,60.6679,60.599,60.6067,46600.0
2013-12-11 12:05:00,79.23,79.33,79.22,79.3,47900.0,60.6143,60.6908,60.6067,60.6679,47900.0
2013-12-11 12:10:00,79.3,79.36,79.28,79.35,43800.0,60.6679,60.7138,60.6526,60.7061,43800.0
2013-12-11 12:15:00,79.34,79.38,79.23,79.26,78700.0,60.6985,60.7291,60.6143,60.6373,78700.0
2013-12-11 12:20:00,79.26,79.26,79.08,79.09,72700.0,60.6373,60.6373,60.4996,60.5072,72700.0
2013-12-11 12:25:00,79.1,79.12,79.08,79.11,64400.0,60.5149,60.5302,60.4996,60.5225,64400.0
2013-12-11 12:30:00,79.1,79.21,79.1,79.2,56100.0,60.5149,60.599,60.5149,60.5914,56100.0
2013-12-11 12:35:00,79.2,79.37,79.19,79.37,115000.0,60.5914,60.7214,60.5837,60.7214,115000.0
2013-12-11 12:40:00,79.37,79.53,79.37,79.52,167800.0,60.7214,60.8438,60.7214,60.8362,167800.0
2013-12-11 12:45:00,79.52,79.58,79.37,79.48,149300.0,60.8362,60.8821,60.7214,60.8056,149300.0
2013-12-11 12:50:00,79.48,79.48,79.44,79.46,70700.0,60.8056,60.8056,60.775,60.7903,70700.0
2013-12-11 12:55:00,79.47,79.5,79.45,79.5,38100.0,60.7979,60.8209,60.7826,60.8209,38100.0
2013-12-11 13:00:00,79.5,79.54,79.49,79.53,72900.0,60.8209,60.8515,60.8132,60.8438,72900.0
2013-12-11 13:05:00,79.54,79.56,79.46,79.47,85700.0,60.8515,60.8668,60.7903,60.7979,85700.0
2013-12-11 13:10:00,79.47,79.57,79.46,79.55,46900.0,60.7979,60.8744,60.7903,60.8591,46900.0
2013-12-11 13:15:00,79.55,79.57,79.51,79.54,50300.0,60.8591,60.8744,60.8285,60.8515,50300.0
2013-12-11 13:20:00,79.53,79.56,79.5,79.56,48800.0,60.8438,60.8668,60.8209,60.8668,48800.0
2013-12-11 13:25:00,79.56,79.57,79.5,79.55,52000.0,60.8668,60.8744,60.8209,60.8591,52000.0
2013-12-11 13:30:00,79.53,79.64,79.51,79.61,62600.0,60.8438,60.928,60.8285,60.905,62600.0
2013-12-11 13:35:00,79.62,79.69,79.61,79.69,57700.0,60.9127,60.9662,60.905,60.9662,57700.0
2013-12-11 13:40:00,79.69,79.75,79.67,79.68,53000.0,60.9662,61.0121,60.9509,60.9586,53000.0
2013-12-11 13:45:00,79.69,79.72,79.6,79.69,70400.0,60.9662,60.9892,60.8974,60.9662,70400.0
2013-12-11 13:50:00,79.69,79.72,79.65,79.7,66000.0,60.9662,60.9892,60.9356,60.9739,66000.0
2013-12-11 13:55:00,79.69,79.81,79.69,79.8,97000.0,60.9662,61.058,60.9662,61.0504,97000.0
2013-12-11 14:00:00,79.79,79.81,79.69,79.7,66700.0,61.0427,61.058,60.9662,60.9739,66700.0
2013-12-11 14:05:00,79.69,79.7,79.56,79.58,54700.0,60.9662,60.9739,60.8668,60.8821,54700.0
2013-12-11 14:10:00,79.57,79.57,79.43,79.44,62000.0,60.8744,60.8744,60.7673,60.775,62000.0
2013-12-11 14:15:00,79.43,79.43,79.33,79.33,66000.0,60.7673,60.7673,60.6908,60.6908,66000.0
2013-12-11 14:20:00,79.33,79.35,79.22,79.33,76200.0,60.6908,60.7061,60.6067,60.6908,76200.0
2013-12-11 14:25:00,79.32,79.33,79.19,79.29,52900.0,60.6832,60.6908,60.5837,60.6602,52900.0
2013-12-11 14:30:00,79.29,79.29,79.16,79.26,69700.0,60.6602,60.6602,60.5608,60.6373,69700.0
2013-12-11 14:35:00,79.26,79.28,79.16,79.2,77800.0,60.6373,60.6526,60.5608,60.5914,77800.0
2013-12-11 14:40:00,79.21,79.21,79.17,79.2,105400.0,60.599,60.599,60.5684,60.5914,105400.0
2013-12-11 14:45:00,79.2,79.21,79.15,79.15,91300.0,60.5914,60.599,60.5531,60.5531,91300.0
2013-12-11 14:50:00,79.16,79.16,79.09,79.12,167000.0,60.5608,60.5608,60.5072,60.5302,167000.0
2013-12-11 14:55:00,79.12,79.12,79.03,79.06,131100.0,60.5302,60.5302,60.4613,60.4843,131100.0
2013-12-11 15:00:00,79.06,79.11,79.05,79.09,100300.0,60.4843,60.5225,60.4766,60.5072,100300.0
2013-12-11 15:05:00,79.09,79.11,79.05,79.1,138000.0,60.5072,60.5225,60.4766,60.5149,138000.0
2013-12-11 15:10:00,79.1,79.12,78.96,79.01,151400.0,60.5149,60.5302,60.4078,60.446,151400.0
2013-12-11 15:15:00,79.01,79.02,78.97,79.01,104800.0,60.446,60.4537,60.4154,60.446,104800.0
2013-12-11 15:20:00,79.01,79.07,78.98,79.06,116600.0,60.446,60.4919,60.4231,60.4843,116600.0
2013-12-11 15:25:00,79.06,79.07,79.03,79.04,138700.0,60.4843,60.4919,60.4613,60.469,138700.0
2013-12-11 15:30:00,79.05,79.06,78.97,78.99,174600.0,60.4766,60.4843,60.4154,60.4307,174600.0
2013-12-11 15:35:00,79.0,79.0,78.94,78.98,92500.0,60.4384,60.4384,60.3925,60.4231,92500.0
2013-12-11 15:40:00,78.98,79.01,78.97,78.99,120500.0,60.4231,60.446,60.4154,60.4307,120500.0
2013-12-11 15:45:00,78.98,79.01,78.93,78.99,210200.0,60.4231,60.446,60.3848,60.4307,210200.0
2013-12-11 15:50:00,78.99,79.01,78.98,78.99,266500.0,60.4307,60.446,60.4231,60.4307,266500.0
2013-12-11 15:55:00,78.99,79.03,78.97,78.97,444000.0,60.4307,60.4613,60.4154,60.4154,444000.0
2013-12-12 09:30:00,78.99,79.2,78.7,78.79,180400.0,60.4307,60.5914,60.2088,60.2777,180400.0
2013-12-12 09:35:00,78.74,78.83,78.64,78.7,110300.0,60.2394,60.3083,60.1629,60.2088,110300.0
2013-12-12 09:40:00,78.7,78.85,78.69,78.85,93200.0,60.2088,60.3236,60.2012,60.3236,93200.0
2013-12-12 09:45:00,78.83,78.87,78.52,78.53,271800.0,60.3083,60.3389,60.0711,60.0788,271800.0
2013-12-12 09:50:00,78.52,78.65,78.35,78.36,142900.0,60.0711,60.1706,59.9411,59.9487,142900.0
2013-12-12 09:55:00,78.35,78.7,78.32,78.68,118800.0,59.9411,60.2088,59.9181,60.1935,118800.0
2013-12-12 10:00:00,78.67,78.76,78.64,78.73,157700.0,60.1859,60.2547,60.1629,60.2318,157700.0
2013-12-12 10:05:00,78.74,78.75,78.66,78.67,83900.0,60.2394,60.2471,60.1782,60.1859,83900.0
2013-12-12 10:10:00,78.66,78.67,78.51,78.55,84300.0,60.1782,60.1859,60.0635,60.0941,84300.0
2013-12-12 10:15:00,78.55,78.55,78.38,78.39,89100.0,60.0941,60.0941,59.964,59.9717,89100.0
2013-12-12 10:20:00,78.38,78.49,78.28,78.49,128600.0,59.964,60.0482,59.8875,60.0482,128600.0
2013-12-12 10:25:00,78.5,78.7,78.49,78.64,120700.0,60.0558,60.2088,60.0482,60.1629,120700.0
2013-12-12 10:30:00,78.64,78.81,78.64,78.74,139600.0,60.1629,60.293,60.1629,60.2394,139600.0
2013-12-12 10:35:00,78.75,78.83,78.67,78.82,111400.0,60.2471,60.3083,60.1859,60.3007,111400.0
2013-12-12 10:40:00,78.83,78.84,78.68,78.81,286700.0,60.3083,60.316,60.1935,60.293,286700.0
2013-12-12 10:45:00,78.82,78.96,78.78,78.96,127400.0,60.3007,60.4078,60.27,60.4078,127400.0
2013-12-12 10:50:00,78.95,79.05,78.93,78.98,141100.0,60.4001,60.4766,60.3848,60.4231,141100.0
2013-12-12 10:55:00,78.98,78.98,78.88,78.89,125000.0,60.4231,60.4231,60.3466,60.3542,125000.0
2013-12-12 11:00:00,78.88,78.93,78.87,78.93,56800.0,60.3466,60.3848,60.3389,60.3848,56800.0
2013-12-12 11:05:00,78.92,79.17,78.92,79.15,144900.0,60.3772,60.5684,60.3772,60.5531,144900.0
2013-12-12 11:10:00,79.14,79.15,79.03,79.04,95900.0,60.5455,60.5531,60.4613,60.469,95900.0
2013-12-12 11:15:00,79.04,79.08,79.02,79.02,68600.0,60.469,60.4996,60.4537,60.4537,68600.0
2013-12-12 11:20:00,79.02,79.03,78.95,78.96,125700.0,60.4537,60.4613,60.4001,60.4078,125700.0
2013-12-12 11:25:00,78.96,78.97,78.78,78.8,96600.0,60.4078,60.4154,60.27,60.2854,96600.0
2013-12-12 11:30:00,78.79,78.89,78.79,78.86,110300.0,60.2777,60.3542,60.2777,60.3313,110300.0
2013-12-12 11:35:00,78.86,78.99,78.85,78.97,75300.0,60.3313,60.4307,60.3236,60.4154,75300.0
2013-12-12 11:40:00,78.97,78.99,78.94,78.95,44700.0,60.4154,60.4307,60.3925,60.4001,44700.0
2013-12-12 11:45:00,78.95,78.95,78.89,78.91,52200.0,60.4001,60.4001,60.3542,60.3695,52200.0
2013-12-12 11:50:00,78.9,78.91,78.83,78.86,53400.0,60.3619,60.3695,60.3083,60.3313,53400.0
2013-12-12 11:55:00,78.86,78.87,78.79,78.86,90800.0,60.3313,60.3389,60.2777,60.3313,90800.0
2013-12-12 12:00:00,78.85,78.86,78.72,78.72,144800.0,60.3236,60.3313,60.2241,60.2241,144800.0
2013-12-12 12:05:00,78.71,78.74,78.69,78.72,62700.0,60.2165,60.2394,60.2012,60.2241,62700.0
2013-12-12 12:10:00,78.72,78.79,78.65,78.65,86000.0,60.2241,60.2777,60.1706,60.1706,86000.0
2013-12-12 12:15:00,78.65,78.68,78.61,78.66,43100.0,60.1706,60.1935,60.14,60.1782,43100.0
2013-12-12 12:20:00,78.66,78.66,78.55,78.56,93500.0,60.1782,60.1782,60.0941,60.1017,93500.0
2013-12-12 12:25:00,78.55,78.73,78.52,78.73,66400.0,60.0941,60.2318,60.0711,60.2318,66400.0
2013-12-12 12:30:00,78.72,78.73,78.66,78.69,59400.0,60.2241,60.2318,60.1782,60.2012,59400.0
2013-12-12 12:35:00,78.69,78.81,78.69,78.79,74700.0,60.2012,60.293,60.2012,60.2777,74700.0
2013-12-12 12:40:00,78.79,78.85,78.78,78.8,77900.0,60.2777,60.3236,60.27,60.2854,77900.0
2013-12-12 12:45:00,78.8,78.88,78.8,78.86,57000.0,60.2854,60.3466,60.2854,60.3313,57000.0
2013-12-12 12:50:00,78.86,78.89,78.82,78.89,52300.0,60.3313,60.3542,60.3007,60.3542,52300.0
2013-12-12 12:55:00,78.89,78.9,78.82,78.83,44200.0,60.3542,60.3619,60.3007,60.3083,44200.0
2013-12-12 13:00:00,78.84,78.84,78.78,78.79,98300.0,60.316,60.316,60.27,60.2777,98300.0
2013-12-12 13:05:00,78.8,78.82,78.74,78.75,60300.0,60.2854,60.3007,60.2394,60.2471,60300.0
2013-12-12 13:10:00,78.75,78.77,78.72,78.73,49400.0,60.2471,60.2624,60.2241,60.2318,49400.0
2013-12-12 13:15:00,78.73,78.79,78.68,78.77,91400.0,60.2318,60.2777,60.1935,60.2624,91400.0
2013-12-12 13:20:00,78.77,78.92,78.77,78.9,93800.0,60.2624,60.3772,60.2624,60.3619,93800.0
2013-12-12 13:25:00,78.9,78.97,78.88,78.96,48400.0,60.3619,60.4154,60.3466,60.4078,48400.0
2013-12-12 13:30:00,78.97,79.03,78.97,79.01,69900.0,60.4154,60.4613,60.4154,60.446,69900.0
2013-12-12 13:35:00,79.01,79.08,79.01,79.06,34700.0,60.446,60.4996,60.446,60.4843,34700.0
2013-12-12 13:40:00,79.06,79.06,78.99,79.0,46400.0,60.4843,60.4843,60.4307,60.4384,46400.0
2013-12-12 13:45:00,78.99,79.0,78.86,78.86,55900.0,60.4307,60.4384,60.3313,60.3313,55900.0
2013-12-12 13:50:00,78.86,78.91,78.85,78.86,39800.0,60.3313,60.3695,60.3236,60.3313,39800.0
2013-12-12 13:55:00,78.86,78.94,78.85,78.91,60900.0,60.3313,60.3925,60.3236,60.3695,60900.0
2013-12-12 14:00:00,78.92,79.04,78.92,78.95,194500.0,60.3772,60.469,60.3772,60.4001,194500.0
2013-12-12 14:05:00,78.95,78.95,78.88,78.93,77000.0,60.4001,60.4001,60.3466,60.3848,77000.0
2013-12-12 14:10:00,78.92,78.95,78.86,78.87,149600.0,60.3772,60.4001,60.3313,60.3389,149600.0
2013-12-12 14:15:00,78.87,78.91,78.87,78.89,56800.0,60.3389,60.3695,60.3389,60.3542,56800.0
2013-12-12 14:20:00,78.89,78.98,78.88,78.97,119800.0,60.3542,60.4231,60.3466,60.4154,119800.0
2013-12-12 14:25:00,78.96,78.98,78.9,78.91,54800.0,60.4078,60.4231,60.3619,60.3695,54800.0
2013-12-12 14:30:00,78.9,78.91,78.87,78.89,47100.0,60.3619,60.3695,60.3389,60.3542,47100.0
2013-12-12 14:35:00,78.9,78.9,78.81,78.83,68300.0,60.3619,60.3619,60.293,60.3083,68300.0
2013-12-12 14:40:00,78.83,78.83,78.79,78.82,48300.0,60.3083,60.3083,60.2777,60.3007,48300.0
2013-12-12 14:45:00,78.81,78.85,78.81,78.83,73800.0,60.293,60.3236,60.293,60.3083,73800.0
2013-12-12 14:50:00,78.83,78.94,78.83,78.94,79600.0,60.3083,60.3925,60.3083,60.3925,79600.0
2013-12-12 14:55:00,78.94,78.96,78.91,78.91,67500.0,60.3925,60.4078,60.3695,60.3695,67500.0
2013-12-12 15:00:00,78.91,78.92,78.82,78.83,33700.0,60.3695,60.3772,60.3007,60.3083,33700.0
2013-12-12 15:05:00,78.83,78.84,78.72,78.75,103200.0,60.3083,60.316,60.2241,60.2471,103200.0
2013-12-12 15:10:00,78.76,78.81,78.69,78.69,120000.0,60.2547,60.293,60.2012,60.2012,120000.0
2013-12-12 15:15:00,78.7,78.75,78.7,78.74,90000.0,60.2088,60.2471,60.2088,60.2394,90000.0
2013-12-12 15:20:00,78.74,78.88,78.74,78.88,101300.0,60.2394,60.3466,60.2394,60.3466,101300.0
2013-12-12 15:25:00,78.87,78.93,78.86,78.9,83900.0,60.3389,60.3848,60.3313,60.3619,83900.0
2013-12-12 15:30:00,78.9,78.92,78.84,78.87,79900.0,60.3619,60.3772,60.316,60.3389,79900.0
2013-12-12 15:35:00,78.87,78.89,78.75,78.78,113600.0,60.3389,60.3542,60.2471,60.27,113600.0
2013-12-12 15:40:00,78.78,78.8,78.7,78.7,140600.0,60.27,60.2854,60.2088,60.2088,140600.0
2013-12-12 15:45:00,78.71,78.74,78.64,78.65,196400.0,60.2165,60.2394,60.1629,60.1706,196400.0
2013-12-12 15:50:00,78.64,78.65,78.55,78.57,194600.0,60.1629,60.1706,60.0941,60.1094,194600.0
2013-12-12 15:55:00,78.57,78.61,78.51,78.54,509800.0,60.1094,60.14,60.0635,60.0864,509800.0
2013-12-13 09:30:00,79.1,79.2,78.78,78.88,270300.0,60.5149,60.5914,60.27,60.3466,270300.0
2013-12-13 09:35:00,78.88,78.88,78.54,78.56,112700.0,60.3466,60.3466,60.0864,60.1017,112700.0
2013-12-13 09:40:00,78.55,79.06,78.52,79.03,178000.0,60.0941,60.4843,60.0711,60.4613,178000.0
2013-12-13 09:45:00,79.02,79.09,78.88,79.08,92000.0,60.4537,60.5072,60.3466,60.4996,92000.0
2013-12-13 09:50:00,79.08,79.12,78.99,79.03,68700.0,60.4996,60.5302,60.4307,60.4613,68700.0
2013-12-13 09:55:00,79.03,79.03,78.74,78.78,59000.0,60.4613,60.4613,60.2394,60.27,59000.0
2013-12-13 10:00:00,78.79,78.88,78.77,78.83,70500.0,60.2777,60.3466,60.2624,60.3083,70500.0
2013-12-13 10:05:00,78.82,78.9,78.82,78.85,82700.0,60.3007,60.3619,60.3007,60.3236,82700.0
2013-12-13 10:10:00,78.85,78.85,78.77,78.79,62600.0,60.3236,60.3236,60.2624,60.2777,62600.0
2013-12-13 10:15:00,78.78,78.79,78.57,78.67,72600.0,60.27,60.2777,60.1094,60.1859,72600.0
2013-12-13 10:20:00,78.67,78.77,78.61,78.62,80000.0,60.1859,60.2624,60.14,60.1476,80000.0
2013-12-13 10:25:00,78.62,78.71,78.59,78.7,55000.0,60.1476,60.2165,60.1247,60.2088,55000.0
2013-12-13 10:30:00,78.7,78.76,78.7,78.75,68500.0,60.2088,60.2547,60.2088,60.2471,68500.0
2013-12-13 10:35:00,78.75,78.79,78.73,78.75,87200.0,60.2471,60.2777,60.2318,60.2471,87200.0
2013-12-13 10:40:00,78.75,78.93,78.75,78.93,80100.0,60.2471,60.3848,60.2471,60.3848,80100.0
2013-12-13 10:45:00,78.92,79.07,78.91,79.04,156600.0,60.3772,60.4919,60.3695,60.469,156600.0
2013-12-13 10:50:00,79.04,79.12,79.02,79.1,87700.0,60.469,60.5302,60.4537,60.5149,87700.0
2013-12-13 10:55:00,79.1,79.24,79.1,79.19,98700.0,60.5149,60.622,60.5149,60.5837,98700.0
2013-12-13 11:00:00,79.19,79.21,79.03,79.04,71100.0,60.5837,60.599,60.4613,60.469,71100.0
2013-12-13 11:05:00,79.03,79.08,78.99,79.0,66600.0,60.4613,60.4996,60.4307,60.4384,66600.0
2013-12-13 11:10:00,79.01,79.09,78.96,79.02,70800.0,60.446,60.5072,60.4078,60.4537,70800.0
2013-12-13 11:15:00,79.01,79.11,79.0,79.06,58500.0,60.446,60.5225,60.4384,60.4843,58500.0
2013-12-13 11:20:00,79.06,79.09,79.05,79.09,45800.0,60.4843,60.5072,60.4766,60.5072,45800.0
2013-12-13 11:25:00,79.09,79.2,79.09,79.14,70700.0,60.5072,60.5914,60.5072,60.5455,70700.0
2013-12-13 11:30:00,79.14,79.17,79.09,79.16,72400.0,60.5455,60.5684,60.5072,60.5608,72400.0
2013-12-13 11:35:00,79.15,79.17,79.12,79.14,64200.0,60.5531,60.5684,60.5302,60.5455,64200.0
2013-12-13 11:40:00,79.14,79.25,79.13,79.24,65900.0,60.5455,60.6296,60.5378,60.622,65900.0
2013-12-13 11:45:00,79.24,79.38,79.24,79.34,149500.0,60.622,60.7291,60.622,60.6985,149500.0
2013-12-13 11:50:00,79.34,79.5,79.34,79.48,150700.0,60.6985,60.8209,60.6985,60.8056,150700.0
2013-12-13 11:55:00,79.48,79.5,79.33,79.39,131500.0,60.8056,60.8209,60.6908,60.7367,131500.0
2013-12-13 12:00:00,79.39,79.39,79.36,79.39,54900.0,60.7367,60.7367,60.7138,60.7367,54900.0
2013-12-13 12:05:00,79.39,79.41,79.32,79.32,62000.0,60.7367,60.752,60.6832,60.6832,62000.0
2013-12-13 12:10:00,79.33,79.35,79.25,79.35,51700.0,60.6908,60.7061,60.6296,60.7061,51700.0
2013-12-13 12:15:00,79.34,79.4,79.34,79.39,64100.0,60.6985,60.7444,60.6985,60.7367,64100.0
2013-12-13 12:20:00,79.39,79.5,79.39,79.48,99700.0,60.7367,60.8209,60.7367,60.8056,99700.0
2013-12-13 12:25:00,79.48,79.57,79.48,79.56,70300.0,60.8056,60.8744,60.8056,60.8668,70300.0
2013-12-13 12:30:00,79.56,79.57,79.43,79.44,52300.0,60.8668,60.8744,60.7673,60.775,52300.0
2013-12-13 12:35:00,79.44,79.5,79.43,79.48,37600.0,60.775,60.8209,60.7673,60.8056,37600.0
2013-12-13 12:40:00,79.49,79.49,79.43,79.44,51300.0,60.8132,60.8132,60.7673,60.775,51300.0
2013-12-13 12:45:00,79.44,79.45,79.33,79.34,59600.0,60.775,60.7826,60.6908,60.6985,59600.0
2013-12-13 12:50:00,79.34,79.35,79.29,79.34,41700.0,60.6985,60.7061,60.6602,60.6985,41700.0
2013-12-13 12:55:00,79.34,79.39,79.33,79.39,39900.0,60.6985,60.7367,60.6908,60.7367,39900.0
2013-12-13 13:00:00,79.39,79.45,79.39,79.45,44400.0,60.7367,60.7826,60.7367,60.7826,44400.0
2013-12-13 13:05:00,79.46,79.49,79.43,79.43,57100.0,60.7903,60.8132,60.7673,60.7673,57100.0
2013-12-13 13:10:00,79.43,79.49,79.4,79.48,50400.0,60.7673,60.8132,60.7444,60.8056,50400.0
2013-12-13 13:15:00,79.48,79.49,79.45,79.46,39200.0,60.8056,60.8132,60.7826,60.7903,39200.0
2013-12-13 13:20:00,79.45,79.45,79.39,79.39,47000.0,60.7826,60.7826,60.7367,60.7367,47000.0
2013-12-13 13:25:00,79.38,79.45,79.37,79.45,54600.0,60.7291,60.7826,60.7214,60.7826,54600.0
2013-12-13 13:30:00,79.45,79.52,79.42,79.51,50100.0,60.7826,60.8362,60.7597,60.8285,50100.0
2013-12-13 13:35:00,79.52,79.56,79.51,79.53,52600.0,60.8362,60.8668,60.8285,60.8438,52600.0
2013-12-13 13:40:00,79.51,79.51,79.4,79.42,70200.0,60.8285,60.8285,60.7444,60.7597,70200.0
2013-12-13 13:45:00,79.41,79.43,79.36,79.4,54600.0,60.752,60.7673,60.7138,60.7444,54600.0
2013-12-13 13:50:00,79.39,79.4,79.35,79.36,27200.0,60.7367,60.7444,60.7061,60.7138,27200.0
2013-12-13 13:55:00,79.36,79.36,79.27,79.29,46300.0,60.7138,60.7138,60.6449,60.6602,46300.0
2013-12-13 14:00:00,79.29,79.3,79.18,79.21,74800.0,60.6602,60.6679,60.5761,60.599,74800.0
2013-12-13 14:05:00,79.2,79.2,79.1,79.17,39900.0,60.5914,60.5914,60.5149,60.5684,39900.0
2013-12-13 14:10:00,79.16,79.17,79.05,79.07,69000.0,60.5608,60.5684,60.4766,60.4919,69000.0
2013-12-13 14:15:00,79.06,79.09,79.03,79.09,30200.0,60.4843,60.5072,60.4613,60.5072,30200.0
2013-12-13 14:20:00,79.09,79.1,79.01,79.01,53100.0,60.5072,60.5149,60.446,60.446,53100.0
2013-12-13 14:25:00,79.01,79.02,78.93,78.95,70000.0,60.446,60.4537,60.3848,60.4001,70000.0
2013-12-13 14:30:00,78.94,79.01,78.91,78.99,92000.0,60.3925,60.446,60.3695,60.4307,92000.0
2013-12-13 14:35:00,78.99,79.02,78.94,78.98,44900.0,60.4307,60.4537,60.3925,60.4231,44900.0
2013-12-13 14:40:00,78.98,78.99,78.97,78.99,26200.0,60.4231,60.4307,60.4154,60.4307,26200.0
2013-12-13 14:45:00,78.98,79.06,78.97,79.06,65000.0,60.4231,60.4843,60.4154,60.4843,65000.0
2013-12-13 14:50:00,79.06,79.11,79.03,79.11,43000.0,60.4843,60.5225,60.4613,60.5225,43000.0
2013-12-13 14:55:00,79.1,79.14,79.08,79.13,45900.0,60.5149,60.5455,60.4996,60.5378,45900.0
2013-12-13 15:00:00,79.13,79.19,79.13,79.17,52400.0,60.5378,60.5837,60.5378,60.5684,52400.0
2013-12-13 15:05:00,79.16,79.2,79.16,79.18,39100.0,60.5608,60.5914,60.5608,60.5761,39100.0
2013-12-13 15:10:00,79.19,79.19,79.1,79.11,65000.0,60.5837,60.5837,60.5149,60.5225,65000.0
2013-12-13 15:15:00,79.11,79.19,79.1,79.19,54200.0,60.5225,60.5837,60.5149,60.5837,54200.0
2013-12-13 15:20:00,79.2,79.22,79.18,79.18,47300.0,60.5914,60.6067,60.5761,60.5761,47300.0
2013-12-13 15:25:00,79.19,79.2,79.14,79.18,69600.0,60.5837,60.5914,60.5455,60.5761,69600.0
2013-12-13 15:30:00,79.18,79.26,79.14,79.14,149800.0,60.5761,60.6373,60.5455,60.5455,149800.0
2013-12-13 15:35:00,79.14,79.14,79.04,79.06,91800.0,60.5455,60.5455,60.469,60.4843,91800.0
2013-12-13 15:40:00,79.05,79.13,79.04,79.12,110200.0,60.4766,60.5378,60.469,60.5302,110200.0
2013-12-13 15:45:00,79.13,79.13,79.09,79.12,128700.0,60.5378,60.5378,60.5072,60.5302,128700.0
2013-12-13 15:50:00,79.12,79.16,79.05,79.06,188400.0,60.5302,60.5608,60.4766,60.4843,188400.0
2013-12-13 15:55:00,79.06,79.09,78.97,79.01,298100.0,60.4843,60.5072,60.4154,60.446,298100.0
2013-12-16 09:30:00,79.23,79.68,79.11,79.5,256400.0,60.6143,60.9586,60.5225,60.8209,256400.0
2013-12-16 09:35:00,79.52,79.76,79.46,79.5,98800.0,60.8362,61.0198,60.7903,60.8209,98800.0
2013-12-16 09:40:00,79.5,79.56,79.47,79.49,82200.0,60.8209,60.8668,60.7979,60.8132,82200.0
2013-12-16 09:45:00,79.48,79.73,79.46,79.47,130600.0,60.8056,60.9968,60.7903,60.7979,130600.0
2013-12-16 09:50:00,79.47,79.57,79.42,79.5,155600.0,60.7979,60.8744,60.7597,60.8209,155600.0
2013-12-16 09:55:00,79.5,79.52,79.41,79.43,115900.0,60.8209,60.8362,60.752,60.7673,115900.0
2013-12-16 10:00:00,79.44,79.51,79.43,79.47,64600.0,60.775,60.8285,60.7673,60.7979,64600.0
2013-12-16 10:05:00,79.47,79.47,79.2,79.22,91500.0,60.7979,60.7979,60.5914,60.6067,91500.0
2013-12-16 10:10:00,79.22,79.4,79.18,79.18,82300.0,60.6067,60.7444,60.5761,60.5761,82300.0
2013-12-16 10:15:00,79.17,79.18,79.09,79.1,66900.0,60.5684,60.5761,60.5072,60.5149,66900.0
2013-12-16 10:20:00,79.11,79.18,79.01,79.16,67500.0,60.5225,60.5761,60.446,60.5608,67500.0
2013-12-16 10:25:00,79.16,79.27,79.13,79.26,76500.0,60.5608,60.6449,60.5378,60.6373,76500.0
2013-12-16 10:30:00,79.26,79.3,79.09,79.16,86800.0,60.6373,60.6679,60.5072,60.5608,86800.0
2013-12-16 10:35:00,79.17,79.18,79.08,79.11,71300.0,60.5684,60.5761,60.4996,60.5225,71300.0
2013-12-16 10:40:00,79.11,79.12,79.06,79.11,64100.0,60.5225,60.5302,60.4843,60.5225,64100.0
2013-12-16 10:45:00,79.12,79.22,79.11,79.16,73600.0,60.5302,60.6067,60.5225,60.5608,73600.0
2013-12-16 10:50:00,79.16,79.17,79.06,79.17,72100.0,60.5608,60.5684,60.4843,60.5684,72100.0
2013-12-16 10:55:00,79.16,79.23,79.08,79.09,71200.0,60.5608,60.6143,60.4996,60.5072,71200.0
2013-12-16 11:00:00,79.09,79.13,79.0,79.03,56900.0,60.5072,60.5378,60.4384,60.4613,56900.0
2013-12-16 11:05:00,79.04,79.16,79.04,79.14,81700.0,60.469,60.5608,60.469,60.5455,81700.0
2013-12-16 11:10:00,79.14,79.35,79.13,79.33,102400.0,60.5455,60.7061,60.5378,60.6908,102400.0
2013-12-16 11:15:00,79.34,79.34,79.27,79.28,86700.0,60.6985,60.6985,60.6449,60.6526,86700.0
2013-12-16 11:20:00,79.28,79.3,79.2,79.27,86000.0,60.6526,60.6679,60.5914,60.6449,86000.0
2013-12-16 11:25:00,79.27,79.36,79.27,79.35,70000.0,60.6449,60.7138,60.6449,60.7061,70000.0
2013-12-16 11:30:00,79.35,79.38,79.28,79.37,60200.0,60.7061,60.7291,60.6526,60.7214,60200.0
2013-12-16 11:35:00,79.37,79.43,79.28,79.28,71700.0,60.7214,60.7673,60.6526,60.6526,71700.0
2013-12-16 11:40:00,79.28,79.36,79.26,79.36,71000.0,60.6526,60.7138,60.6373,60.7138,71000.0
2013-12-16 11:45:00,79.36,79.36,79.25,79.27,52000.0,60.7138,60.7138,60.6296,60.6449,52000.0
2013-12-16 11:50:00,79.26,79.27,79.22,79.23,54100.0,60.6373,60.6449,60.6067,60.6143,54100.0
2013-12-16 11:55:00,79.23,79.26,79.22,79.23,42300.0,60.6143,60.6373,60.6067,60.6143,42300.0
2013-12-16 12:00:00,79.24,79.26,79.07,79.09,75200.0,60.622,60.6373,60.4919,60.5072,75200.0
2013-12-16 12:05:00,79.09,79.14,79.02,79.14,68600.0,60.5072,60.5455,60.4537,60.5455,68600.0
2013-12-16 12:10:00,79.14,79.14,79.04,79.06,46100.0,60.5455,60.5455,60.469,60.4843,46100.0
2013-12-16 12:15:00,79.06,79.12,79.06,79.12,48800.0,60.4843,60.5302,60.4843,60.5302,48800.0
2013-12-16 12:20:00,79.12,79.13,79.08,79.13,46600.0,60.5302,60.5378,60.4996,60.5378,46600.0
2013-12-16 12:25:00,79.13,79.15,79.12,79.13,33600.0,60.5378,60.5531,60.5302,60.5378,33600.0
2013-12-16 12:30:00,79.13,79.15,79.1,79.11,42700.0,60.5378,60.5531,60.5149,60.5225,42700.0
2013-12-16 12:35:00,79.11,79.17,79.11,79.14,46200.0,60.5225,60.5684,60.5225,60.5455,46200.0
2013-12-16 12:40:00,79.15,79.17,79.13,79.16,46100.0,60.5531,60.5684,60.5378,60.5608,46100.0
2013-12-16 12:45:00,79.16,79.17,79.13,79.13,43700.0,60.5608,60.5684,60.5378,60.5378,43700.0
2013-12-16 12:50:00,79.13,79.17,79.13,79.13,39500.0,60.5378,60.5684,60.5378,60.5378,39500.0
2013-12-16 12:55:00,79.13,79.13,79.06,79.07,43300.0,60.5378,60.5378,60.4843,60.4919,43300.0
2013-12-16 13:00:00,79.07,79.08,78.98,78.98,49200.0,60.4919,60.4996,60.4231,60.4231,49200.0
2013-12-16 13:05:00,78.98,79.02,78.93,79.01,70600.0,60.4231,60.4537,60.3848,60.446,70600.0
2013-12-16 13:10:00,79.01,79.06,79.0,79.04,53100.0,60.446,60.4843,60.4384,60.469,53100.0
2013-12-16 13:15:00,79.03,79.05,78.98,79.02,43700.0,60.4613,60.4766,60.4231,60.4537,43700.0
2013-12-16 13:20:00,79.01,79.07,78.97,79.07,64500.0,60.446,60.4919,60.4154,60.4919,64500.0
2013-12-16 13:25:00,79.07,79.14,79.06,79.12,85400.0,60.4919,60.5455,60.4843,60.5302,85400.0
2013-12-16 13:30:00,79.11,79.15,79.08,79.15,76200.0,60.5225,60.5531,60.4996,60.5531,76200.0
2013-12-16 13:35:00,79.13,79.14,79.09,79.1,42500.0,60.5378,60.5455,60.5072,60.5149,42500.0
2013-12-16 13:40:00,79.11,79.11,78.99,79.08,52600.0,60.5225,60.5225,60.4307,60.4996,52600.0
2013-12-16 13:45:00,79.07,79.11,79.01,79.11,48600.0,60.4919,60.5225,60.446,60.5225,48600.0
2013-12-16 13:50:00,79.1,79.16,79.06,79.07,85300.0,60.5149,60.5608,60.4843,60.4919,85300.0
2013-12-16 13:55:00,79.08,79.17,79.08,79.15,40200.0,60.4996,60.5684,60.4996,60.5531,40200.0
2013-12-16 14:00:00,79.15,79.22,79.15,79.21,100100.0,60.5531,60.6067,60.5531,60.599,100100.0
2013-12-16 14:05:00,79.21,79.22,79.12,79.13,43900.0,60.599,60.6067,60.5302,60.5378,43900.0
2013-12-16 14:10:00,79.12,79.15,79.12,79.15,39200.0,60.5302,60.5531,60.5302,60.5531,39200.0
2013-12-16 14:15:00,79.15,79.17,79.11,79.11,47000.0,60.5531,60.5684,60.5225,60.5225,47000.0
2013-12-16 14:20:00,79.1,79.13,79.1,79.12,27200.0,60.5149,60.5378,60.5149,60.5302,27200.0
2013-12-16 14:25:00,79.12,79.12,79.05,79.07,47000.0,60.5302,60.5302,60.4766,60.4919,47000.0
2013-12-16 14:30:00,79.08,79.12,79.07,79.11,50000.0,60.4996,60.5302,60.4919,60.5225,50000.0
2013-12-16 14:35:00,79.11,79.16,79.11,79.16,64600.0,60.5225,60.5608,60.5225,60.5608,64600.0
2013-12-16 14:40:00,79.15,79.43,79.15,79.42,203500.0,60.5531,60.7673,60.5531,60.7597,203500.0
2013-12-16 14:45:00,79.42,79.43,79.3,79.32,107700.0,60.7597,60.7673,60.6679,60.6832,107700.0
2013-12-16 14:50:00,79.32,79.33,79.26,79.27,38600.0,60.6832,60.6908,60.6373,60.6449,38600.0
2013-12-16 14:55:00,79.26,79.29,79.24,79.27,53800.0,60.6373,60.6602,60.622,60.6449,53800.0
2013-12-16 15:00:00,79.27,79.27,79.2,79.27,60300.0,60.6449,60.6449,60.5914,60.6449,60300.0
2013-12-16 15:05:00,79.27,79.33,79.26,79.31,36700.0,60.6449,60.6908,60.6373,60.6755,36700.0
2013-12-16 15:10:00,79.31,79.36,79.31,79.35,58700.0,60.6755,60.7138,60.6755,60.7061,58700.0
2013-12-16 15:15:00,79.35,79.35,79.25,79.26,60600.0,60.7061,60.7061,60.6296,60.6373,60600.0
2013-12-16 15:20:00,79.25,79.27,79.16,79.17,74500.0,60.6296,60.6449,60.5608,60.5684,74500.0
2013-12-16 15:25:00,79.17,79.22,79.16,79.21,52500.0,60.5684,60.6067,60.5608,60.599,52500.0
2013-12-16 15:30:00,79.21,79.22,79.17,79.21,64800.0,60.599,60.6067,60.5684,60.599,64800.0
2013-12-16 15:35:00,79.22,79.22,79.17,79.18,73800.0,60.6067,60.6067,60.5684,60.5761,73800.0
2013-12-16 15:40:00,79.19,79.23,79.17,79.22,84600.0,60.5837,60.6143,60.5684,60.6067,84600.0
2013-12-16 15:45:00,79.22,79.25,79.2,79.22,146000.0,60.6067,60.6296,60.5914,60.6067,146000.0
2013-12-16 15:50:00,79.21,79.23,79.15,79.18,151800.0,60.599,60.6143,60.5531,60.5761,151800.0
2013-12-16 15:55:00,79.18,79.19,79.08,79.1,297700.0,60.5761,60.5837,60.4996,60.5149,297700.0
2013-12-17 09:30:00,79.37,79.4,79.12,79.18,196100.0,60.7214,60.7444,60.5302,60.5761,196100.0
2013-12-17 09:35:00,79.16,79.16,79.02,79.02,67500.0,60.5608,60.5608,60.4537,60.4537,67500.0
2013-12-17 09:40:00,79.02,79.2,79.0,79.2,102100.0,60.4537,60.5914,60.4384,60.5914,102100.0
2013-12-17 09:45:00,79.2,79.2,79.1,79.11,70500.0,60.5914,60.5914,60.5149,60.5225,70500.0
2013-12-17 09:50:00,79.1,79.13,79.04,79.06,81200.0,60.5149,60.5378,60.469,60.4843,81200.0
2013-12-17 09:55:00,79.07,79.19,79.03,79.16,122900.0,60.4919,60.5837,60.4613,60.5608,122900.0
2013-12-17 10:00:00,79.16,79.2,79.12,79.12,99300.0,60.5608,60.5914,60.5302,60.5302,99300.0
2013-12-17 10:05:00,79.12,79.31,79.11,79.25,112400.0,60.5302,60.6755,60.5225,60.6296,112400.0
2013-12-17 10:10:00,79.25,79.32,79.2,79.26,59000.0,60.6296,60.6832,60.5914,60.6373,59000.0
2013-12-17 10:15:00,79.25,79.26,79.13,79.14,64200.0,60.6296,60.6373,60.5378,60.5455,64200.0
2013-12-17 10:20:00,79.15,79.23,79.14,79.21,57400.0,60.5531,60.6143,60.5455,60.599,57400.0
2013-12-17 10:25:00,79.23,79.3,79.2,79.23,58200.0,60.6143,60.6679,60.5914,60.6143,58200.0
2013-12-17 10:30:00,79.23,79.26,79.14,79.24,63600.0,60.6143,60.6373,60.5455,60.622,63600.0
2013-12-17 10:35:00,79.24,79.28,79.2,79.27,53600.0,60.622,60.6526,60.5914,60.6449,53600.0
2013-12-17 10:40:00,79.25,79.26,79.14,79.15,57900.0,60.6296,60.6373,60.5455,60.5531,57900.0
2013-12-17 10:45:00,79.16,79.17,79.08,79.1,88700.0,60.5608,60.5684,60.4996,60.5149,88700.0
2013-12-17 10:50:00,79.09,79.09,78.94,78.94,42300.0,60.5072,60.5072,60.3925,60.3925,42300.0
2013-12-17 10:55:00,78.94,78.94,78.87,78.88,42200.0,60.3925,60.3925,60.3389,60.3466,42200.0
2013-12-17 11:00:00,78.88,78.88,78.78,78.81,65500.0,60.3466,60.3466,60.27,60.293,65500.0
2013-12-17 11:05:00,78.81,78.95,78.79,78.92,65500.0,60.293,60.4001,60.2777,60.3772,65500.0
2013-12-17 11:10:00,78.92,78.94,78.87,78.93,56000.0,60.3772,60.3925,60.3389,60.3848,56000.0
2013-12-17 11:15:00,78.93,78.93,78.82,78.85,64000.0,60.3848,60.3848,60.3007,60.3236,64000.0
2013-12-17 11:20:00,78.85,78.88,78.81,78.81,49500.0,60.3236,60.3466,60.293,60.293,49500.0
2013-12-17 11:25:00,78.81,78.83,78.65,78.67,70900.0,60.293,60.3083,60.1706,60.1859,70900.0
2013-12-17 11:30:00,78.67,78.7,78.63,78.67,42000.0,60.1859,60.2088,60.1553,60.1859,42000.0
2013-12-17 11:35:00,78.68,78.72,78.65,78.72,52900.0,60.1935,60.2241,60.1706,60.2241,52900.0
2013-12-17 11:40:00,78.72,78.78,78.7,78.77,57600.0,60.2241,60.27,60.2088,60.2624,57600.0
2013-12-17 11:45:00,78.76,78.86,78.74,78.84,68000.0,60.2547,60.3313,60.2394,60.316,68000.0
2013-12-17 11:50:00,78.84,78.91,78.81,78.83,50700.0,60.316,60.3695,60.293,60.3083,50700.0
2013-12-17 11:55:00,78.84,78.89,78.83,78.85,44700.0,60.316,60.3542,60.3083,60.3236,44700.0
2013-12-17 12:00:00,78.84,78.86,78.83,78.84,37300.0,60.316,60.3313,60.3083,60.316,37300.0
2013-12-17 12:05:00,78.85,78.86,78.83,78.84,42700.0,60.3236,60.3313,60.3083,60.316,42700.0
2013-12-17 12:10:00,78.84,78.89,78.82,78.86,47900.0,60.316,60.3542,60.3007,60.3313,47900.0
2013-12-17 12:15:00,78.85,78.86,78.79,78.79,57000.0,60.3236,60.3313,60.2777,60.2777,57000.0
2013-12-17 12:20:00,78.79,78.79,78.75,78.78,40700.0,60.2777,60.2777,60.2471,60.27,40700.0
2013-12-17 12:25:00,78.78,78.8,78.76,78.78,64100.0,60.27,60.2854,60.2547,60.27,64100.0
2013-12-17 12:30:00,78.79,78.83,78.77,78.81,51000.0,60.2777,60.3083,60.2624,60.293,51000.0
2013-12-17 12:35:00,78.81,78.85,78.8,78.83,39900.0,60.293,60.3236,60.2854,60.3083,39900.0
2013-12-17 12:40:00,78.83,78.9,78.82,78.88,62000.0,60.3083,60.3619,60.3007,60.3466,62000.0
2013-12-17 12:45:00,78.89,78.95,78.88,78.95,42400.0,60.3542,60.4001,60.3466,60.4001,42400.0
2013-12-17 12:50:00,78.95,79.0,78.94,78.99,41800.0,60.4001,60.4384,60.3925,60.4307,41800.0
2013-12-17 12:55:00,78.98,79.01,78.93,78.94,51900.0,60.4231,60.446,60.3848,60.3925,51900.0
2013-12-17 13:00:00,78.93,78.95,78.9,78.92,37000.0,60.3848,60.4001,60.3619,60.3772,37000.0
2013-12-17 13:05:00,78.92,78.97,78.9,78.91,41500.0,60.3772,60.4154,60.3619,60.3695,41500.0
2013-12-17 13:10:00,78.92,78.95,78.89,78.94,30200.0,60.3772,60.4001,60.3542,60.3925,30200.0
2013-12-17 13:15:00,78.94,78.96,78.93,78.94,23900.0,60.3925,60.4078,60.3848,60.3925,23900.0
2013-12-17 13:20:00,78.95,78.97,78.92,78.95,42300.0,60.4001,60.4154,60.3772,60.4001,42300.0
2013-12-17 13:25:00,78.95,78.96,78.93,78.94,26800.0,60.4001,60.4078,60.3848,60.3925,26800.0
2013-12-17 13:30:00,78.95,79.0,78.93,79.0,37400.0,60.4001,60.4384,60.3848,60.4384,37400.0
2013-12-17 13:35:00,79.0,79.04,78.97,78.97,40000.0,60.4384,60.469,60.4154,60.4154,40000.0
2013-12-17 13:40:00,78.96,78.97,78.88,78.88,24600.0,60.4078,60.4154,60.3466,60.3466,24600.0
2013-12-17 13:45:00,78.88,78.89,78.84,78.84,30200.0,60.3466,60.3542,60.316,60.316,30200.0
2013-12-17 13:50:00,78.83,78.84,78.8,78.8,21000.0,60.3083,60.316,60.2854,60.2854,21000.0
2013-12-17 13:55:00,78.8,78.87,78.79,78.86,39800.0,60.2854,60.3389,60.2777,60.3313,39800.0
2013-12-17 14:00:00,78.87,78.88,78.82,78.83,51600.0,60.3389,60.3466,60.3007,60.3083,51600.0
2013-12-17 14:05:00,78.82,78.86,78.82,78.84,83200.0,60.3007,60.3313,60.3007,60.316,83200.0
2013-12-17 14:10:00,78.85,78.85,78.82,78.83,118200.0,60.3236,60.3236,60.3007,60.3083,118200.0
2013-12-17 14:15:00,78.83,78.83,78.78,78.78,38400.0,60.3083,60.3083,60.27,60.27,38400.0
2013-12-17 14:20:00,78.78,78.85,78.78,78.83,50600.0,60.27,60.3236,60.27,60.3083,50600.0
2013-12-17 14:25:00,78.83,78.86,78.82,78.83,47000.0,60.3083,60.3313,60.3007,60.3083,47000.0
2013-12-17 14:30:00,78.84,78.85,78.78,78.78,66500.0,60.316,60.3236,60.27,60.27,66500.0
2013-12-17 14:35:00,78.79,78.79,78.73,78.75,75300.0,60.2777,60.2777,60.2318,60.2471,75300.0
2013-12-17 14:40:00,78.75,78.86,78.75,78.85,88900.0,60.2471,60.3313,60.2471,60.3236,88900.0
2013-12-17 14:45:00,78.84,78.88,78.84,78.86,49100.0,60.316,60.3466,60.316,60.3313,49100.0
2013-12-17 14:50:00,78.85,78.85,78.75,78.75,46700.0,60.3236,60.3236,60.2471,60.2471,46700.0
2013-12-17 14:55:00,78.75,78.78,78.75,78.76,45800.0,60.2471,60.27,60.2471,60.2547,45800.0
2013-12-17 15:00:00,78.75,78.8,78.75,78.78,47400.0,60.2471,60.2854,60.2471,60.27,47400.0
2013-12-17 15:05:00,78.77,78.81,78.74,78.81,129700.0,60.2624,60.293,60.2394,60.293,129700.0
2013-12-17 15:10:00,78.8,78.81,78.78,78.81,47500.0,60.2854,60.293,60.27,60.293,47500.0
2013-12-17 15:15:00,78.81,78.81,78.78,78.79,48800.0,60.293,60.293,60.27,60.2777,48800.0
2013-12-17 15:20:00,78.79,78.85,78.79,78.81,67700.0,60.2777,60.3236,60.2777,60.293,67700.0
2013-12-17 15:25:00,78.81,78.83,78.8,78.81,51400.0,60.293,60.3083,60.2854,60.293,51400.0
2013-12-17 15:30:00,78.82,78.84,78.73,78.75,111100.0,60.3007,60.316,60.2318,60.2471,111100.0
2013-12-17 15:35:00,78.74,78.79,78.74,78.78,57500.0,60.2394,60.2777,60.2394,60.27,57500.0
2013-12-17 15:40:00,78.79,78.79,78.71,78.71,96500.0,60.2777,60.2777,60.2165,60.2165,96500.0
2013-12-17 15:45:00,78.72,78.79,78.72,78.78,181600.0,60.2241,60.2777,60.2241,60.27,181600.0
2013-12-17 15:50:00,78.78,78.78,78.66,78.69,153800.0,60.27,60.27,60.1782,60.2012,153800.0
2013-12-17 15:55:00,78.69,78.72,78.61,78.62,451600.0,60.2012,60.2241,60.14,60.1476,451600.0
2013-12-18 09:30:00,78.82,79.12,78.69,79.1,138300.0,60.3007,60.5302,60.2012,60.5149,138300.0
2013-12-18 09:35:00,79.1,79.2,79.09,79.17,59800.0,60.5149,60.5914,60.5072,60.5684,59800.0
2013-12-18 09:40:00,79.16,79.23,79.1,79.2,100700.0,60.5608,60.6143,60.5149,60.5914,100700.0
2013-12-18 09:45:00,79.21,79.33,79.19,79.29,53600.0,60.599,60.6908,60.5837,60.6602,53600.0
2013-12-18 09:50:00,79.27,79.29,79.11,79.18,74500.0,60.6449,60.6602,60.5225,60.5761,74500.0
2013-12-18 09:55:00,79.17,79.27,79.14,79.26,40300.0,60.5684,60.6449,60.5455,60.6373,40300.0
2013-12-18 10:00:00,79.27,79.43,79.25,79.35,99900.0,60.6449,60.7673,60.6296,60.7061,99900.0
2013-12-18 10:05:00,79.35,79.44,79.35,79.42,69600.0,60.7061,60.775,60.7061,60.7597,69600.0
2013-12-18 10:10:00,79.43,79.46,79.37,79.4,49400.0,60.7673,60.7903,60.7214,60.7444,49400.0
2013-12-18 10:15:00,79.4,79.41,79.31,79.31,44300.0,60.7444,60.752,60.6755,60.6755,44300.0
2013-12-18 10:20:00,79.31,79.31,79.04,79.1,92000.0,60.6755,60.6755,60.469,60.5149,92000.0
2013-12-18 10:25:00,79.11,79.13,79.04,79.11,50500.0,60.5225,60.5378,60.469,60.5225,50500.0
2013-12-18 10:30:00,79.11,79.2,79.09,79.18,84200.0,60.5225,60.5914,60.5072,60.5761,84200.0
2013-12-18 10:35:00,79.17,79.19,79.02,79.02,100700.0,60.5684,60.5837,60.4537,60.4537,100700.0
2013-12-18 10:40:00,79.02,79.08,79.02,79.05,79800.0,60.4537,60.4996,60.4537,60.4766,79800.0
2013-12-18 10:45:00,79.06,79.1,79.02,79.08,50200.0,60.4843,60.5149,60.4537,60.4996,50200.0
2013-12-18 10:50:00,79.09,79.09,78.99,79.07,62200.0,60.5072,60.5072,60.4307,60.4919,62200.0
2013-12-18 10:55:00,79.06,79.1,79.04,79.09,35600.0,60.4843,60.5149,60.469,60.5072,35600.0
2013-12-18 11:00:00,79.08,79.11,79.0,79.02,90400.0,60.4996,60.5225,60.4384,60.4537,90400.0
2013-12-18 11:05:00,79.01,79.01,78.91,78.94,75400.0,60.446,60.446,60.3695,60.3925,75400.0
2013-12-18 11:10:00,78.94,78.94,78.85,78.87,42500.0,60.3925,60.3925,60.3236,60.3389,42500.0
2013-12-18 11:15:00,78.87,78.96,78.86,78.96,47300.0,60.3389,60.4078,60.3313,60.4078,47300.0
2013-12-18 11:20:00,78.96,78.96,78.93,78.94,33700.0,60.4078,60.4078,60.3848,60.3925,33700.0
2013-12-18 11:25:00,78.95,78.97,78.89,78.94,58200.0,60.4001,60.4154,60.3542,60.3925,58200.0
2013-12-18 11:30:00,78.93,78.94,78.86,78.87,45700.0,60.3848,60.3925,60.3313,60.3389,45700.0
2013-12-18 11:35:00,78.86,78.93,78.85,78.92,51600.0,60.3313,60.3848,60.3236,60.3772,51600.0
2013-12-18 11:40:00,78.91,78.91,78.8,78.82,53500.0,60.3695,60.3695,60.2854,60.3007,53500.0
2013-12-18 11:45:00,78.83,78.83,78.71,78.75,37900.0,60.3083,60.3083,60.2165,60.2471,37900.0
2013-12-18 11:50:00,78.76,78.81,78.74,78.78,41300.0,60.2547,60.293,60.2394,60.27,41300.0
2013-12-18 11:55:00,78.78,78.86,78.78,78.84,42200.0,60.27,60.3313,60.27,60.316,42200.0
2013-12-18 12:00:00,78.85,78.92,78.81,78.91,49800.0,60.3236,60.3772,60.293,60.3695,49800.0
2013-12-18 12:05:00,78.91,78.99,78.9,78.97,59900.0,60.3695,60.4307,60.3619,60.4154,59900.0
2013-12-18 12:10:00,78.96,79.0,78.92,78.96,73600.0,60.4078,60.4384,60.3772,60.4078,73600.0
2013-12-18 12:15:00,78.96,78.98,78.88,78.89,40700.0,60.4078,60.4231,60.3466,60.3542,40700.0
2013-12-18 12:20:00,78.89,78.9,78.83,78.84,43400.0,60.3542,60.3619,60.3083,60.316,43400.0
2013-12-18 12:25:00,78.85,78.91,78.8,78.89,28300.0,60.3236,60.3695,60.2854,60.3542,28300.0
2013-12-18 12:30:00,78.89,78.92,78.89,78.9,33500.0,60.3542,60.3772,60.3542,60.3619,33500.0
2013-12-18 12:35:00,78.9,78.92,78.88,78.88,35400.0,60.3619,60.3772,60.3466,60.3466,35400.0
2013-12-18 12:40:00,78.88,78.94,78.88,78.94,36400.0,60.3466,60.3925,60.3466,60.3925,36400.0
2013-12-18 12:45:00,78.95,78.97,78.93,78.96,48000.0,60.4001,60.4154,60.3848,60.4078,48000.0
2013-12-18 12:50:00,78.96,78.97,78.92,78.95,47400.0,60.4078,60.4154,60.3772,60.4001,47400.0
2013-12-18 12:55:00,78.95,78.97,78.88,78.91,59100.0,60.4001,60.4154,60.3466,60.3695,59100.0
2013-12-18 13:00:00,78.9,78.92,78.8,78.84,63800.0,60.3619,60.3772,60.2854,60.316,63800.0
2013-12-18 13:05:00,78.84,78.84,78.8,78.82,38900.0,60.316,60.316,60.2854,60.3007,38900.0
2013-12-18 13:10:00,78.81,78.83,78.61,78.62,93400.0,60.293,60.3083,60.14,60.1476,93400.0
2013-12-18 13:15:00,78.62,78.68,78.59,78.65,50000.0,60.1476,60.1935,60.1247,60.1706,50000.0
2013-12-18 13:20:00,78.66,78.77,78.63,78.77,51000.0,60.1782,60.2624,60.1553,60.2624,51000.0
2013-12-18 13:25:00,78.77,78.81,78.73,78.79,37100.0,60.2624,60.293,60.2318,60.2777,37100.0
2013-12-18 13:30:00,78.78,78.79,78.71,78.71,39300.0,60.27,60.2777,60.2165,60.2165,39300.0
2013-12-18 13:35:00,78.72,78.76,78.67,78.76,25600.0,60.2241,60.2547,60.1859,60.2547,25600.0
2013-12-18 13:40:00,78.77,78.77,78.72,78.76,27800.0,60.2624,60.2624,60.2241,60.2547,27800.0
2013-12-18 13:45:00,78.75,78.83,78.75,78.81,33200.0,60.2471,60.3083,60.2471,60.293,33200.0
2013-12-18 13:50:00,78.82,78.82,78.75,78.8,48300.0,60.3007,60.3007,60.2471,60.2854,48300.0
2013-12-18 13:55:00,78.78,78.94,78.72,78.81,64400.0,60.27,60.3925,60.2241,60.293,64400.0
2013-12-18 14:00:00,78.82,79.39,78.31,79.38,245400.0,60.3007,60.7367,59.9105,60.7291,245400.0
2013-12-18 14:05:00,79.4,79.85,79.34,79.78,160400.0,60.7444,61.0886,60.6985,61.0351,160400.0
2013-12-18 14:10:00,79.78,79.85,79.48,79.48,146900.0,61.0351,61.0886,60.8056,60.8056,146900.0
2013-12-18 14:15:00,79.48,79.53,79.36,79.5,124500.0,60.8056,60.8438,60.7138,60.8209,124500.0
2013-12-18 14:20:00,79.47,79.73,79.44,79.73,132400.0,60.7979,60.9968,60.775,60.9968,132400.0
2013-12-18 14:25:00,79.71,79.73,79.47,79.53,105400.0,60.9815,60.9968,60.7979,60.8438,105400.0
2013-12-18 14:30:00,79.53,79.63,79.47,79.56,152200.0,60.8438,60.9203,60.7979,60.8668,152200.0
2013-12-18 14:35:00,79.58,79.75,79.55,79.74,353500.0,60.8821,61.0121,60.8591,61.0045,353500.0
2013-12-18 14:40:00,79.75,79.76,79.61,79.72,235200.0,61.0121,61.0198,60.905,60.9892,235200.0
2013-12-18 14:45:00,79.73,79.75,79.58,79.6,149700.0,60.9968,61.0121,60.8821,60.8974,149700.0
2013-12-18 14:50:00,79.62,79.75,79.61,79.74,106600.0,60.9127,61.0121,60.905,61.0045,106600.0
2013-12-18 14:55:00,79.74,79.76,79.7,79.72,140500.0,61.0045,61.0198,60.9739,60.9892,140500.0
2013-12-18 15:00:00,79.72,79.75,79.59,79.67,110600.0,60.9892,61.0121,60.8897,60.9509,110600.0
2013-12-18 15:05:00,79.67,79.75,79.65,79.75,115400.0,60.9509,61.0121,60.9356,61.0121,115400.0
2013-12-18 15:10:00,79.75,79.84,79.71,79.83,471200.0,61.0121,61.081,60.9815,61.0733,471200.0
2013-12-18 15:15:00,79.82,79.95,79.81,79.95,184300.0,61.0657,61.1651,61.058,61.1651,184300.0
2013-12-18 15:20:00,79.95,79.98,79.82,79.84,175400.0,61.1651,61.1881,61.0657,61.081,175400.0
2013-12-18 15:25:00,79.85,79.86,79.63,79.68,165600.0,61.0886,61.0963,60.9203,60.9586,165600.0
2013-12-18 15:30:00,79.68,79.79,79.67,79.73,181100.0,60.9586,61.0427,60.9509,60.9968,181100.0
2013-12-18 15:35:00,79.73,79.94,79.72,79.93,248500.0,60.9968,61.1575,60.9892,61.1498,248500.0
2013-12-18 15:40:00,79.92,79.94,79.86,79.9,199300.0,61.1422,61.1575,61.0963,61.1269,199300.0
2013-12-18 15:45:00,79.9,79.95,79.79,79.81,206100.0,61.1269,61.1651,61.0427,61.058,206100.0
2013-12-18 15:50:00,79.8,79.85,79.79,79.83,203600.0,61.0504,61.0886,61.0427,61.0733,203600.0
2013-12-18 15:55:00,79.82,80.06,79.82,80.05,580700.0,61.0657,61.2493,61.0657,61.2417,580700.0
2013-12-19 09:30:00,80.08,80.35,80.02,80.31,210200.0,61.2646,61.4712,61.2187,61.4406,210200.0
2013-12-19 09:35:00,80.31,80.47,80.26,80.34,90400.0,61.4406,61.563,61.4023,61.4635,90400.0
2013-12-19 09:40:00,80.33,80.38,80.23,80.27,93800.0,61.4559,61.4941,61.3794,61.41,93800.0
2013-12-19 09:45:00,80.29,80.3,80.13,80.17,81100.0,61.4253,61.4329,61.3029,61.3335,81100.0
2013-12-19 09:50:00,80.18,80.23,80.13,80.13,73800.0,61.3411,61.3794,61.3029,61.3029,73800.0
2013-12-19 09:55:00,80.13,80.25,80.11,80.16,66700.0,61.3029,61.3947,61.2876,61.3258,66700.0
2013-12-19 10:00:00,80.16,80.26,80.04,80.1,91200.0,61.3258,61.4023,61.234,61.2799,91200.0
2013-12-19 10:05:00,80.08,80.14,80.07,80.07,67400.0,61.2646,61.3105,61.257,61.257,67400.0
2013-12-19 10:10:00,80.07,80.09,79.88,79.88,135900.0,61.257,61.2723,61.1116,61.1116,135900.0
2013-12-19 10:15:00,79.9,80.02,79.88,79.98,84700.0,61.1269,61.2187,61.1116,61.1881,84700.0
2013-12-19 10:20:00,79.98,79.98,79.88,79.94,52600.0,61.1881,61.1881,61.1116,61.1575,52600.0
2013-12-19 10:25:00,79.94,80.15,79.94,80.14,63100.0,61.1575,61.3182,61.1575,61.3105,63100.0
2013-12-19 10:30:00,80.14,80.16,80.02,80.07,106300.0,61.3105,61.3258,61.2187,61.257,106300.0
2013-12-19 10:35:00,80.07,80.07,79.8,79.87,67200.0,61.257,61.257,61.0504,61.1039,67200.0
2013-12-19 10:40:00,79.87,79.97,79.85,79.97,52800.0,61.1039,61.1804,61.0886,61.1804,52800.0
2013-12-19 10:45:00,79.98,80.0,79.82,79.84,78200.0,61.1881,61.2034,61.0657,61.081,78200.0
2013-12-19 10:50:00,79.84,79.89,79.72,79.73,102100.0,61.081,61.1192,60.9892,60.9968,102100.0
2013-12-19 10:55:00,79.75,79.84,79.72,79.84,131300.0,61.0121,61.081,60.9892,61.081,131300.0
2013-12-19 11:00:00,79.84,79.93,79.81,79.93,64400.0,61.081,61.1498,61.058,61.1498,64400.0
2013-12-19 11:05:00,79.93,79.97,79.87,79.91,68900.0,61.1498,61.1804,61.1039,61.1345,68900.0
2013-12-19 11:10:00,79.91,79.96,79.88,79.92,58100.0,61.1345,61.1728,61.1116,61.1422,58100.0
2013-12-19 11:15:00,79.92,79.93,79.81,79.86,86500.0,61.1422,61.1498,61.058,61.0963,86500.0
2013-12-19 11:20:00,79.86,79.92,79.84,79.91,62800.0,61.0963,61.1422,61.081,61.1345,62800.0
2013-12-19 11:25:00,79.92,79.98,79.9,79.95,69900.0,61.1422,61.1881,61.1269,61.1651,69900.0
2013-12-19 11:30:00,79.95,79.95,79.71,79.73,181600.0,61.1651,61.1651,60.9815,60.9968,181600.0
2013-12-19 11:35:00,79.73,79.74,79.64,79.73,90800.0,60.9968,61.0045,60.928,60.9968,90800.0
2013-12-19 11:40:00,79.74,79.82,79.72,79.8,86500.0,61.0045,61.0657,60.9892,61.0504,86500.0
2013-12-19 11:45:00,79.8,79.82,79.73,79.76,70800.0,61.0504,61.0657,60.9968,61.0198,70800.0
2013-12-19 11:50:00,79.76,79.77,79.71,79.73,71700.0,61.0198,61.0274,60.9815,60.9968,71700.0
2013-12-19 11:55:00,79.73,79.78,79.73,79.74,85500.0,60.9968,61.0351,60.9968,61.0045,85500.0
2013-12-19 12:00:00,79.75,79.82,79.64,79.64,99200.0,61.0121,61.0657,60.928,60.928,99200.0
2013-12-19 12:05:00,79.64,79.77,79.64,79.75,45400.0,60.928,61.0274,60.928,61.0121,45400.0
2013-12-19 12:10:00,79.75,79.82,79.74,79.82,54600.0,61.0121,61.0657,61.0045,61.0657,54600.0
2013-12-19 12:15:00,79.81,79.9,79.78,79.85,71600.0,61.058,61.1269,61.0351,61.0886,71600.0
2013-12-19 12:20:00,79.85,79.9,79.81,79.84,59300.0,61.0886,61.1269,61.058,61.081,59300.0
2013-12-19 12:25:00,79.84,79.86,79.77,79.79,47200.0,61.081,61.0963,61.0274,61.0427,47200.0
2013-12-19 12:30:00,79.79,79.8,79.65,79.66,51100.0,61.0427,61.0504,60.9356,60.9433,51100.0
2013-12-19 12:35:00,79.66,79.68,79.64,79.67,34900.0,60.9433,60.9586,60.928,60.9509,34900.0
2013-12-19 12:40:00,79.69,79.86,79.67,79.86,103800.0,60.9662,61.0963,60.9509,61.0963,103800.0
2013-12-19 12:45:00,79.86,79.92,79.86,79.91,72900.0,61.0963,61.1422,61.0963,61.1345,72900.0
2013-12-19 12:50:00,79.91,79.96,79.9,79.96,64500.0,61.1345,61.1728,61.1269,61.1728,64500.0
2013-12-19 12:55:00,79.95,79.95,79.9,79.92,60000.0,61.1651,61.1651,61.1269,61.1422,60000.0
2013-12-19 13:00:00,79.92,79.94,79.88,79.92,64300.0,61.1422,61.1575,61.1116,61.1422,64300.0
2013-12-19 13:05:00,79.92,80.06,79.92,80.06,175700.0,61.1422,61.2493,61.1422,61.2493,175700.0
2013-12-19 13:10:00,80.05,80.07,80.0,80.03,49800.0,61.2417,61.257,61.2034,61.2264,49800.0
2013-12-19 13:15:00,80.04,80.07,79.91,79.97,90700.0,61.234,61.257,61.1345,61.1804,90700.0
2013-12-19 13:20:00,79.97,80.0,79.93,79.95,35700.0,61.1804,61.2034,61.1498,61.1651,35700.0
2013-12-19 13:25:00,79.95,80.01,79.95,80.0,44200.0,61.1651,61.2111,61.1651,61.2034,44200.0
2013-12-19 13:30:00,79.99,80.02,79.98,80.01,109100.0,61.1958,61.2187,61.1881,61.2111,109100.0
2013-12-19 13:35:00,80.02,80.02,79.99,80.0,83300.0,61.2187,61.2187,61.1958,61.2034,83300.0
2013-12-19 13:40:00,80.0,80.04,79.99,80.02,62400.0,61.2034,61.234,61.1958,61.2187,62400.0
2013-12-19 13:45:00,80.02,80.16,80.0,80.14,137100.0,61.2187,61.3258,61.2034,61.3105,137100.0
2013-12-19 13:50:00,80.14,80.16,80.12,80.14,59300.0,61.3105,61.3258,61.2952,61.3105,59300.0
2013-12-19 13:55:00,80.14,80.15,80.12,80.12,64900.0,61.3105,61.3182,61.2952,61.2952,64900.0
2013-12-19 14:00:00,80.12,80.13,80.11,80.11,59300.0,61.2952,61.3029,61.2876,61.2876,59300.0
2013-12-19 14:05:00,80.11,80.15,80.09,80.15,68000.0,61.2876,61.3182,61.2723,61.3182,68000.0
2013-12-19 14:10:00,80.15,80.16,80.12,80.12,49300.0,61.3182,61.3258,61.2952,61.2952,49300.0
2013-12-19 14:15:00,80.12,80.13,79.99,80.01,69700.0,61.2952,61.3029,61.1958,61.2111,69700.0
2013-12-19 14:20:00,80.0,80.0,79.86,79.9,80000.0,61.2034,61.2034,61.0963,61.1269,80000.0
2013-12-19 14:25:00,79.89,79.99,79.88,79.99,51800.0,61.1192,61.1958,61.1116,61.1958,51800.0
2013-12-19 14:30:00,79.99,80.01,79.97,80.0,77700.0,61.1958,61.2111,61.1804,61.2034,77700.0
2013-12-19 14:35:00,80.0,80.01,79.94,79.97,51800.0,61.2034,61.2111,61.1575,61.1804,51800.0
2013-12-19 14:40:00,79.97,80.01,79.95,79.99,51700.0,61.1804,61.2111,61.1651,61.1958,51700.0
2013-12-19 14:45:00,80.0,80.01,79.95,79.95,56600.0,61.2034,61.2111,61.1651,61.1651,56600.0
2013-12-19 14:50:00,79.95,79.96,79.9,79.92,62200.0,61.1651,61.1728,61.1269,61.1422,62200.0
2013-12-19 14:55:00,79.92,79.99,79.92,79.98,58200.0,61.1422,61.1958,61.1422,61.1881,58200.0
2013-12-19 15:00:00,79.98,80.02,79.96,80.0,101900.0,61.1881,61.2187,61.1728,61.2034,101900.0
2013-12-19 15:05:00,80.01,80.01,79.92,79.92,77000.0,61.2111,61.2111,61.1422,61.1422,77000.0
2013-12-19 15:10:00,79.92,80.0,79.92,79.99,46500.0,61.1422,61.2034,61.1422,61.1958,46500.0
2013-12-19 15:15:00,80.0,80.01,79.97,80.0,59700.0,61.2034,61.2111,61.1804,61.2034,59700.0
2013-12-19 15:20:00,80.0,80.01,79.98,80.0,64800.0,61.2034,61.2111,61.1881,61.2034,64800.0
2013-12-19 15:25:00,80.0,80.0,79.96,79.99,64100.0,61.2034,61.2034,61.1728,61.1958,64100.0
2013-12-19 15:30:00,79.99,79.99,79.92,79.93,71100.0,61.1958,61.1958,61.1422,61.1498,71100.0
2013-12-19 15:35:00,79.92,80.04,79.92,80.02,126300.0,61.1422,61.234,61.1422,61.2187,126300.0
2013-12-19 15:40:00,80.01,80.07,80.01,80.05,137500.0,61.2111,61.257,61.2111,61.2417,137500.0
2013-12-19 15:45:00,80.04,80.05,79.9,79.92,148100.0,61.234,61.2417,61.1269,61.1422,148100.0
2013-12-19 15:50:00,79.92,79.93,79.83,79.85,161500.0,61.1422,61.1498,61.0733,61.0886,161500.0
2013-12-19 15:55:00,79.84,80.01,79.83,79.95,357300.0,61.081,61.2111,61.0733,61.1651,357300.0
2013-12-20 09:30:00,80.3,80.43,80.15,80.41,1608300.0,61.4329,61.5324,61.3182,61.5171,1608300.0
2013-12-20 09:35:00,80.38,80.57,80.38,80.46,152500.0,61.4941,61.6395,61.4941,61.5553,152500.0
2013-12-20 09:40:00,80.46,80.71,80.4,80.68,140000.0,61.5553,61.7466,61.5094,61.7236,140000.0
2013-12-20 09:45:00,80.67,80.8,80.67,80.77,138300.0,61.716,61.8154,61.716,61.7925,138300.0
2013-12-20 09:50:00,80.8,80.83,80.66,80.7,135100.0,61.8154,61.8384,61.7083,61.7389,135100.0
2013-12-20 09:55:00,80.7,80.71,80.59,80.67,65400.0,61.7389,61.7466,61.6548,61.716,65400.0
2013-12-20 10:00:00,80.66,80.75,80.27,80.35,166200.0,61.7083,61.7772,61.41,61.4712,166200.0
2013-12-20 10:05:00,80.34,80.45,80.26,80.3,56700.0,61.4635,61.5477,61.4023,61.4329,56700.0
2013-12-20 10:10:00,80.29,80.35,80.24,80.31,59200.0,61.4253,61.4712,61.387,61.4406,59200.0
2013-12-20 10:15:00,80.3,80.42,80.29,80.42,64500.0,61.4329,61.5247,61.4253,61.5247,64500.0
2013-12-20 10:20:00,80.42,80.46,80.38,80.42,66700.0,61.5247,61.5553,61.4941,61.5247,66700.0
2013-12-20 10:25:00,80.42,80.47,80.37,80.4,88400.0,61.5247,61.563,61.4865,61.5094,88400.0
2013-12-20 10:30:00,80.4,80.5,80.39,80.44,48200.0,61.5094,61.5859,61.5018,61.54,48200.0
2013-12-20 10:35:00,80.43,80.47,80.42,80.45,57000.0,61.5324,61.563,61.5247,61.5477,57000.0
2013-12-20 10:40:00,80.45,80.45,80.39,80.41,90000.0,61.5477,61.5477,61.5018,61.5171,90000.0
2013-12-20 10:45:00,80.4,80.46,80.32,80.35,91800.0,61.5094,61.5553,61.4482,61.4712,91800.0
2013-12-20 10:50:00,80.34,80.35,80.26,80.29,32800.0,61.4635,61.4712,61.4023,61.4253,32800.0
2013-12-20 10:55:00,80.28,80.29,80.18,80.23,49800.0,61.4176,61.4253,61.3411,61.3794,49800.0
2013-12-20 11:00:00,80.23,80.24,80.12,80.2,63700.0,61.3794,61.387,61.2952,61.3564,63700.0
2013-12-20 11:05:00,80.21,80.32,80.14,80.31,44800.0,61.3641,61.4482,61.3105,61.4406,44800.0
2013-12-20 11:10:00,80.31,80.38,80.31,80.37,42300.0,61.4406,61.4941,61.4406,61.4865,42300.0
2013-12-20 11:15:00,80.37,80.38,80.32,80.35,47700.0,61.4865,61.4941,61.4482,61.4712,47700.0
2013-12-20 11:20:00,80.35,80.37,80.33,80.35,34000.0,61.4712,61.4865,61.4559,61.4712,34000.0
2013-12-20 11:25:00,80.36,80.38,80.3,80.3,76400.0,61.4788,61.4941,61.4329,61.4329,76400.0
2013-12-20 11:30:00,80.3,80.4,80.3,80.35,48800.0,61.4329,61.5094,61.4329,61.4712,48800.0
2013-12-20 11:35:00,80.35,80.44,80.34,80.42,56500.0,61.4712,61.54,61.4635,61.5247,56500.0
2013-12-20 11:40:00,80.42,80.44,80.4,80.41,49800.0,61.5247,61.54,61.5094,61.5171,49800.0
2013-12-20 11:45:00,80.41,80.41,80.34,80.4,55900.0,61.5171,61.5171,61.4635,61.5094,55900.0
2013-12-20 11:50:00,80.4,80.42,80.37,80.38,35000.0,61.5094,61.5247,61.4865,61.4941,35000.0
2013-12-20 11:55:00,80.39,80.39,80.29,80.34,35900.0,61.5018,61.5018,61.4253,61.4635,35900.0
2013-12-20 12:00:00,80.33,80.41,80.31,80.36,52100.0,61.4559,61.5171,61.4406,61.4788,52100.0
2013-12-20 12:05:00,80.37,80.39,80.34,80.36,30000.0,61.4865,61.5018,61.4635,61.4788,30000.0
2013-12-20 12:10:00,80.35,80.36,80.31,80.36,36900.0,61.4712,61.4788,61.4406,61.4788,36900.0
2013-12-20 12:15:00,80.37,80.41,80.34,80.39,28600.0,61.4865,61.5171,61.4635,61.5018,28600.0
2013-12-20 12:20:00,80.39,80.43,80.36,80.4,41700.0,61.5018,61.5324,61.4788,61.5094,41700.0
2013-12-20 12:25:00,80.4,80.46,80.39,80.43,74700.0,61.5094,61.5553,61.5018,61.5324,74700.0
2013-12-20 12:30:00,80.42,80.46,80.38,80.46,52000.0,61.5247,61.5553,61.4941,61.5553,52000.0
2013-12-20 12:35:00,80.45,80.49,80.4,80.43,65300.0,61.5477,61.5783,61.5094,61.5324,65300.0
2013-12-20 12:40:00,80.41,80.46,80.36,80.41,35300.0,61.5171,61.5553,61.4788,61.5171,35300.0
2013-12-20 12:45:00,80.42,80.46,80.38,80.43,53200.0,61.5247,61.5553,61.4941,61.5324,53200.0
2013-12-20 12:50:00,80.44,80.46,80.43,80.45,36900.0,61.54,61.5553,61.5324,61.5477,36900.0
2013-12-20 12:55:00,80.45,80.48,80.34,80.34,53300.0,61.5477,61.5706,61.4635,61.4635,53300.0
2013-12-20 13:00:00,80.35,80.45,80.35,80.45,30800.0,61.4712,61.5477,61.4712,61.5477,30800.0
2013-12-20 13:05:00,80.44,80.45,80.39,80.41,24000.0,61.54,61.5477,61.5018,61.5171,24000.0
2013-12-20 13:10:00,80.41,80.42,80.31,80.34,54400.0,61.5171,61.5247,61.4406,61.4635,54400.0
2013-12-20 13:15:00,80.35,80.39,80.3,80.3,68400.0,61.4712,61.5018,61.4329,61.4329,68400.0
2013-12-20 13:20:00,80.3,80.33,80.24,80.33,51200.0,61.4329,61.4559,61.387,61.4559,51200.0
2013-12-20 13:25:00,80.33,80.43,80.32,80.43,39900.0,61.4559,61.5324,61.4482,61.5324,39900.0
2013-12-20 13:30:00,80.43,80.45,80.38,80.41,38200.0,61.5324,61.5477,61.4941,61.5171,38200.0
2013-12-20 13:35:00,80.42,80.45,80.38,80.42,51100.0,61.5247,61.5477,61.4941,61.5247,51100.0
2013-12-20 13:40:00,80.43,80.43,80.32,80.32,37700.0,61.5324,61.5324,61.4482,61.4482,37700.0
2013-12-20 13:45:00,80.33,80.34,80.29,80.34,35800.0,61.4559,61.4635,61.4253,61.4635,35800.0
2013-12-20 13:50:00,80.35,80.4,80.34,80.37,22800.0,61.4712,61.5094,61.4635,61.4865,22800.0
2013-12-20 13:55:00,80.38,80.45,80.38,80.43,43800.0,61.4941,61.5477,61.4941,61.5324,43800.0
2013-12-20 14:00:00,80.43,80.45,80.4,80.44,59700.0,61.5324,61.5477,61.5094,61.54,59700.0
2013-12-20 14:05:00,80.44,80.46,80.41,80.43,51900.0,61.54,61.5553,61.5171,61.5324,51900.0
2013-12-20 14:10:00,80.43,80.45,80.41,80.42,30900.0,61.5324,61.5477,61.5171,61.5247,30900.0
2013-12-20 14:15:00,80.42,80.5,80.42,80.5,43900.0,61.5247,61.5859,61.5247,61.5859,43900.0
2013-12-20 14:20:00,80.5,80.5,80.47,80.48,33700.0,61.5859,61.5859,61.563,61.5706,33700.0
2013-12-20 14:25:00,80.48,80.52,80.45,80.52,45900.0,61.5706,61.6012,61.5477,61.6012,45900.0
2013-12-20 14:30:00,80.51,80.53,80.5,80.52,54100.0,61.5936,61.6089,61.5859,61.6012,54100.0
2013-12-20 14:35:00,80.53,80.55,80.49,80.53,59700.0,61.6089,61.6242,61.5783,61.6089,59700.0
2013-12-20 14:40:00,80.53,80.56,80.51,80.56,53100.0,61.6089,61.6318,61.5936,61.6318,53100.0
2013-12-20 14:45:00,80.56,80.57,80.53,80.55,48400.0,61.6318,61.6395,61.6089,61.6242,48400.0
2013-12-20 14:50:00,80.54,80.55,80.51,80.53,65800.0,61.6165,61.6242,61.5936,61.6089,65800.0
2013-12-20 14:55:00,80.53,80.54,80.51,80.52,39700.0,61.6089,61.6165,61.5936,61.6012,39700.0
2013-12-20 15:00:00,80.52,80.53,80.45,80.47,63400.0,61.6012,61.6089,61.5477,61.563,63400.0
2013-12-20 15:05:00,80.47,80.52,80.45,80.49,52400.0,61.563,61.6012,61.5477,61.5783,52400.0
2013-12-20 15:10:00,80.49,80.54,80.49,80.52,67500.0,61.5783,61.6165,61.5783,61.6012,67500.0
2013-12-20 15:15:00,80.52,80.52,80.44,80.44,58500.0,61.6012,61.6012,61.54,61.54,58500.0
2013-12-20 15:20:00,80.44,80.45,80.39,80.39,73800.0,61.54,61.5477,61.5018,61.5018,73800.0
2013-12-20 15:25:00,80.4,80.44,80.36,80.41,116800.0,61.5094,61.54,61.4788,61.5171,116800.0
2013-12-20 15:30:00,80.41,80.44,80.36,80.42,145700.0,61.5171,61.54,61.4788,61.5247,145700.0
2013-12-20 15:35:00,80.42,80.45,80.36,80.45,123900.0,61.5247,61.5477,61.4788,61.5477,123900.0
2013-12-20 15:40:00,80.45,80.5,80.44,80.44,118600.0,61.5477,61.5859,61.54,61.54,118600.0
2013-12-20 15:45:00,80.44,80.45,80.32,80.36,235700.0,61.54,61.5477,61.4482,61.4788,235700.0
2013-12-20 15:50:00,80.35,80.36,80.27,80.27,248600.0,61.4712,61.4788,61.41,61.41,248600.0
2013-12-20 15:55:00,80.28,80.28,80.05,80.14,1090000.0,61.4176,61.4176,61.2417,61.3105,1090000.0
2013-12-23 09:30:00,80.3,80.64,80.04,80.61,151200.0,61.4329,61.693,61.234,61.6701,151200.0
2013-12-23 09:35:00,80.59,80.59,80.32,80.48,105500.0,61.6548,61.6548,61.4482,61.5706,105500.0
2013-12-23 09:40:00,80.5,80.5,80.34,80.36,80500.0,61.5859,61.5859,61.4635,61.4788,80500.0
2013-12-23 09:45:00,80.36,80.45,80.34,80.36,82500.0,61.4788,61.5477,61.4635,61.4788,82500.0
2013-12-23 09:50:00,80.36,80.42,80.26,80.29,57300.0,61.4788,61.5247,61.4023,61.4253,57300.0
2013-12-23 09:55:00,80.29,80.35,80.24,80.33,54900.0,61.4253,61.4712,61.387,61.4559,54900.0
2013-12-23 10:00:00,80.32,80.38,80.26,80.38,87000.0,61.4482,61.4941,61.4023,61.4941,87000.0
2013-12-23 10:05:00,80.38,80.53,80.34,80.5,57600.0,61.4941,61.6089,61.4635,61.5859,57600.0
2013-12-23 10:10:00,80.5,80.58,80.46,80.46,85200.0,61.5859,61.6471,61.5553,61.5553,85200.0
2013-12-23 10:15:00,80.45,80.49,80.42,80.42,37800.0,61.5477,61.5783,61.5247,61.5247,37800.0
2013-12-23 10:20:00,80.44,80.51,80.39,80.51,30000.0,61.54,61.5936,61.5018,61.5936,30000.0
2013-12-23 10:25:00,80.51,80.58,80.47,80.56,79700.0,61.5936,61.6471,61.563,61.6318,79700.0
2013-12-23 10:30:00,80.58,80.61,80.55,80.56,45900.0,61.6471,61.6701,61.6242,61.6318,45900.0
2013-12-23 10:35:00,80.55,80.62,80.53,80.61,42500.0,61.6242,61.6777,61.6089,61.6701,42500.0
2013-12-23 10:40:00,80.62,80.69,80.6,80.66,37200.0,61.6777,61.7313,61.6624,61.7083,37200.0
2013-12-23 10:45:00,80.66,80.75,80.63,80.73,72200.0,61.7083,61.7772,61.6854,61.7619,72200.0
2013-12-23 10:50:00,80.73,80.75,80.59,80.61,41300.0,61.7619,61.7772,61.6548,61.6701,41300.0
2013-12-23 10:55:00,80.61,80.73,80.61,80.66,54100.0,61.6701,61.7619,61.6701,61.7083,54100.0
2013-12-23 11:00:00,80.67,80.67,80.61,80.62,38500.0,61.716,61.716,61.6701,61.6777,38500.0
2013-12-23 11:05:00,80.63,80.66,80.61,80.66,40500.0,61.6854,61.7083,61.6701,61.7083,40500.0
2013-12-23 11:10:00,80.65,80.69,80.64,80.64,50200.0,61.7007,61.7313,61.693,61.693,50200.0
2013-12-23 11:15:00,80.64,80.75,80.64,80.74,42800.0,61.693,61.7772,61.693,61.7695,42800.0
2013-12-23 11:20:00,80.74,80.75,80.7,80.74,54200.0,61.7695,61.7772,61.7389,61.7695,54200.0
2013-12-23 11:25:00,80.75,80.81,80.74,80.81,57900.0,61.7772,61.8231,61.7695,61.8231,57900.0
2013-12-23 11:30:00,80.82,80.86,80.81,80.82,60400.0,61.8307,61.8613,61.8231,61.8307,60400.0
2013-12-23 11:35:00,80.83,80.86,80.79,80.85,50600.0,61.8384,61.8613,61.8078,61.8537,50600.0
2013-12-23 11:40:00,80.85,80.91,80.85,80.87,49200.0,61.8537,61.8996,61.8537,61.869,49200.0
2013-12-23 11:45:00,80.87,80.92,80.84,80.88,50800.0,61.869,61.9072,61.846,61.8766,50800.0
2013-12-23 11:50:00,80.87,80.88,80.81,80.88,47700.0,61.869,61.8766,61.8231,61.8766,47700.0
2013-12-23 11:55:00,80.88,80.92,80.86,80.9,45800.0,61.8766,61.9072,61.8613,61.8919,45800.0
2013-12-23 12:00:00,80.9,80.93,80.88,80.9,41200.0,61.8919,61.9149,61.8766,61.8919,41200.0
2013-12-23 12:05:00,80.9,80.91,80.86,80.89,38100.0,61.8919,61.8996,61.8613,61.8843,38100.0
2013-12-23 12:10:00,80.88,80.89,80.79,80.79,24300.0,61.8766,61.8843,61.8078,61.8078,24300.0
2013-12-23 12:15:00,80.81,80.81,80.72,80.72,40200.0,61.8231,61.8231,61.7542,61.7542,40200.0
2013-12-23 12:20:00,80.72,80.73,80.64,80.68,36100.0,61.7542,61.7619,61.693,61.7236,36100.0
2013-12-23 12:25:00,80.69,80.75,80.64,80.72,61300.0,61.7313,61.7772,61.693,61.7542,61300.0
2013-12-23 12:30:00,80.73,80.74,80.69,80.7,23900.0,61.7619,61.7695,61.7313,61.7389,23900.0
2013-12-23 12:35:00,80.7,80.74,80.67,80.7,23500.0,61.7389,61.7695,61.716,61.7389,23500.0
2013-12-23 12:40:00,80.7,80.71,80.65,80.65,18000.0,61.7389,61.7466,61.7007,61.7007,18000.0
2013-12-23 12:45:00,80.66,80.66,80.58,80.6,30200.0,61.7083,61.7083,61.6471,61.6624,30200.0
2013-12-23 12:50:00,80.6,80.64,80.57,80.6,32900.0,61.6624,61.693,61.6395,61.6624,32900.0
2013-12-23 12:55:00,80.59,80.63,80.52,80.52,30400.0,61.6548,61.6854,61.6012,61.6012,30400.0
2013-12-23 13:00:00,80.52,80.62,80.52,80.61,17000.0,61.6012,61.6777,61.6012,61.6701,17000.0
2013-12-23 13:05:00,80.62,80.62,80.55,80.57,19400.0,61.6777,61.6777,61.6242,61.6395,19400.0
2013-12-23 13:10:00,80.57,80.61,80.56,80.6,22100.0,61.6395,61.6701,61.6318,61.6624,22100.0
2013-12-23 13:15:00,80.6,80.6,80.52,80.54,26100.0,61.6624,61.6624,61.6012,61.6165,26100.0
2013-12-23 13:20:00,80.55,80.58,80.53,80.54,19400.0,61.6242,61.6471,61.6089,61.6165,19400.0
2013-12-23 13:25:00,80.54,80.57,80.51,80.57,28500.0,61.6165,61.6395,61.5936,61.6395,28500.0
2013-12-23 13:30:00,80.56,80.6,80.54,80.6,38700.0,61.6318,61.6624,61.6165,61.6624,38700.0
2013-12-23 13:35:00,80.6,80.61,80.45,80.45,35900.0,61.6624,61.6701,61.5477,61.5477,35900.0
2013-12-23 13:40:00,80.44,80.47,80.36,80.36,46500.0,61.54,61.563,61.4788,61.4788,46500.0
2013-12-23 13:45:00,80.36,80.4,80.27,80.4,54800.0,61.4788,61.5094,61.41,61.5094,54800.0
2013-12-23 13:50:00,80.39,80.41,80.31,80.34,39400.0,61.5018,61.5171,61.4406,61.4635,39400.0
2013-12-23 13:55:00,80.35,80.48,80.35,80.47,42600.0,61.4712,61.5706,61.4712,61.563,42600.0
2013-12-23 14:00:00,80.46,80.48,80.44,80.46,29300.0,61.5553,61.5706,61.54,61.5553,29300.0
2013-12-23 14:05:00,80.47,80.55,80.46,80.5,49900.0,61.563,61.6242,61.5553,61.5859,49900.0
2013-12-23 14:10:00,80.5,80.55,80.47,80.53,47900.0,61.5859,61.6242,61.563,61.6089,47900.0
2013-12-23 14:15:00,80.53,80.59,80.52,80.56,41800.0,61.6089,61.6548,61.6012,61.6318,41800.0
2013-12-23 14:20:00,80.56,80.57,80.52,80.53,22700.0,61.6318,61.6395,61.6012,61.6089,22700.0
2013-12-23 14:25:00,80.54,80.56,80.41,80.48,37900.0,61.6165,61.6318,61.5171,61.5706,37900.0
2013-12-23 14:30:00,80.47,80.51,80.47,80.51,27000.0,61.563,61.5936,61.563,61.5936,27000.0
2013-12-23 14:35:00,80.52,80.52,80.47,80.47,34200.0,61.6012,61.6012,61.563,61.563,34200.0
2013-12-23 14:40:00,80.47,80.48,80.41,80.42,20800.0,61.563,61.5706,61.5171,61.5247,20800.0
2013-12-23 14:45:00,80.43,80.46,80.4,80.44,29100.0,61.5324,61.5553,61.5094,61.54,29100.0
2013-12-23 14:50:00,80.45,80.45,80.39,80.41,23900.0,61.5477,61.5477,61.5018,61.5171,23900.0
2013-12-23 14:55:00,80.4,80.42,80.36,80.36,32700.0,61.5094,61.5247,61.4788,61.4788,32700.0
2013-12-23 15:00:00,80.37,80.42,80.34,80.38,33500.0,61.4865,61.5247,61.4635,61.4941,33500.0
2013-12-23 15:05:00,80.37,80.4,80.37,80.38,26500.0,61.4865,61.5094,61.4865,61.4941,26500.0
2013-12-23 15:10:00,80.38,80.42,80.38,80.4,37100.0,61.4941,61.5247,61.4941,61.5094,37100.0
2013-12-23 15:15:00,80.41,80.44,80.36,80.41,49800.0,61.5171,61.54,61.4788,61.5171,49800.0
2013-12-23 15:20:00,80.42,80.43,80.35,80.38,67500.0,61.5247,61.5324,61.4712,61.4941,67500.0
2013-12-23 15:25:00,80.37,80.44,80.35,80.42,68500.0,61.4865,61.54,61.4712,61.5247,68500.0
2013-12-23 15:30:00,80.42,80.49,80.42,80.48,35800.0,61.5247,61.5783,61.5247,61.5706,35800.0
2013-12-23 15:35:00,80.48,80.55,80.47,80.53,51300.0,61.5706,61.6242,61.563,61.6089,51300.0
2013-12-23 15:40:00,80.54,80.7,80.52,80.69,169200.0,61.6165,61.7389,61.6012,61.7313,169200.0
2013-12-23 15:45:00,80.68,80.68,80.63,80.67,156500.0,61.7236,61.7236,61.6854,61.716,156500.0
2013-12-23 15:50:00,80.67,80.67,80.52,80.58,132700.0,61.716,61.716,61.6012,61.6471,132700.0
2013-12-23 15:55:00,80.57,80.62,80.53,80.56,220000.0,61.6395,61.6777,61.6089,61.6318,220000.0
2013-12-24 09:30:00,80.74,80.79,80.56,80.71,84100.0,61.7695,61.8078,61.6318,61.7466,84100.0
2013-12-24 09:35:00,80.75,80.8,80.71,80.73,19400.0,61.7772,61.8154,61.7466,61.7619,19400.0
2013-12-24 09:40:00,80.77,80.83,80.73,80.79,37600.0,61.7925,61.8384,61.7619,61.8078,37600.0
2013-12-24 09:45:00,80.79,80.93,80.71,80.74,96600.0,61.8078,61.9149,61.7466,61.7695,96600.0
2013-12-24 09:50:00,80.78,80.83,80.7,80.71,49600.0,61.8001,61.8384,61.7389,61.7466,49600.0
2013-12-24 09:55:00,80.73,80.8,80.7,80.79,20700.0,61.7619,61.8154,61.7389,61.8078,20700.0
2013-12-24 10:00:00,80.77,80.96,80.77,80.89,85300.0,61.7925,61.9378,61.7925,61.8843,85300.0
2013-12-24 10:05:00,80.88,80.92,80.86,80.88,27100.0,61.8766,61.9072,61.8613,61.8766,27100.0
2013-12-24 10:10:00,80.88,80.9,80.74,80.84,103200.0,61.8766,61.8919,61.7695,61.846,103200.0
2013-12-24 10:15:00,80.83,80.83,80.61,80.63,94800.0,61.8384,61.8384,61.6701,61.6854,94800.0
2013-12-24 10:20:00,80.65,80.77,80.62,80.68,143200.0,61.7007,61.7925,61.6777,61.7236,143200.0
2013-12-24 10:25:00,80.68,80.82,80.68,80.78,33000.0,61.7236,61.8307,61.7236,61.8001,33000.0
2013-12-24 10:30:00,80.77,80.84,80.7,80.72,86700.0,61.7925,61.846,61.7389,61.7542,86700.0
2013-12-24 10:35:00,80.72,80.72,80.6,80.66,30900.0,61.7542,61.7542,61.6624,61.7083,30900.0
2013-12-24 10:40:00,80.64,80.68,80.61,80.61,45200.0,61.693,61.7236,61.6701,61.6701,45200.0
2013-12-24 10:45:00,80.63,80.73,80.6,80.63,34100.0,61.6854,61.7619,61.6624,61.6854,34100.0
2013-12-24 10:50:00,80.64,80.71,80.6,80.69,91100.0,61.693,61.7466,61.6624,61.7313,91100.0
2013-12-24 10:55:00,80.69,80.75,80.68,80.7,19700.0,61.7313,61.7772,61.7236,61.7389,19700.0
2013-12-24 11:00:00,80.71,80.73,80.69,80.72,17800.0,61.7466,61.7619,61.7313,61.7542,17800.0
2013-12-24 11:05:00,80.72,80.72,80.66,80.67,18500.0,61.7542,61.7542,61.7083,61.716,18500.0
2013-12-24 11:10:00,80.67,80.68,80.65,80.68,20300.0,61.716,61.7236,61.7007,61.7236,20300.0
2013-12-24 11:15:00,80.68,80.75,80.67,80.71,44200.0,61.7236,61.7772,61.716,61.7466,44200.0
2013-12-24 11:20:00,80.71,80.8,80.69,80.78,25200.0,61.7466,61.8154,61.7313,61.8001,25200.0
2013-12-24 11:25:00,80.77,80.8,80.73,80.74,20600.0,61.7925,61.8154,61.7619,61.7695,20600.0
2013-12-24 11:30:00,80.74,80.8,80.7,80.79,23700.0,61.7695,61.8154,61.7389,61.8078,23700.0
2013-12-24 11:35:00,80.79,80.82,80.76,80.76,25800.0,61.8078,61.8307,61.7848,61.7848,25800.0
2013-12-24 11:40:00,80.76,80.8,80.73,80.74,62000.0,61.7848,61.8154,61.7619,61.7695,62000.0
2013-12-24 11:45:00,80.74,80.75,80.69,80.71,25600.0,61.7695,61.7772,61.7313,61.7466,25600.0
2013-12-24 11:50:00,80.7,80.74,80.69,80.71,15100.0,61.7389,61.7695,61.7313,61.7466,15100.0
2013-12-24 11:55:00,80.71,80.76,80.69,80.74,19100.0,61.7466,61.7848,61.7313,61.7695,19100.0
2013-12-24 12:00:00,80.74,80.79,80.69,80.77,28300.0,61.7695,61.8078,61.7313,61.7925,28300.0
2013-12-24 12:05:00,80.77,80.79,80.75,80.77,25600.0,61.7925,61.8078,61.7772,61.7925,25600.0
2013-12-24 12:10:00,80.78,80.8,80.76,80.79,22700.0,61.8001,61.8154,61.7848,61.8078,22700.0
2013-12-24 12:15:00,80.8,80.81,80.74,80.75,23900.0,61.8154,61.8231,61.7695,61.7772,23900.0
2013-12-24 12:20:00,80.76,80.76,80.7,80.7,24900.0,61.7848,61.7848,61.7389,61.7389,24900.0
2013-12-24 12:25:00,80.71,80.74,80.67,80.67,33400.0,61.7466,61.7695,61.716,61.716,33400.0
2013-12-24 12:30:00,80.67,80.69,80.65,80.67,30400.0,61.716,61.7313,61.7007,61.716,30400.0
2013-12-24 12:35:00,80.67,80.67,80.64,80.66,31400.0,61.716,61.716,61.693,61.7083,31400.0
2013-12-24 12:40:00,80.66,80.67,80.6,80.61,28900.0,61.7083,61.716,61.6624,61.6701,28900.0
2013-12-24 12:45:00,80.61,80.66,80.59,80.62,51400.0,61.6701,61.7083,61.6548,61.6777,51400.0
2013-12-24 12:50:00,80.63,80.65,80.61,80.64,48200.0,61.6854,61.7007,61.6701,61.693,48200.0
2013-12-24 12:55:00,80.65,80.67,80.6,80.63,82600.0,61.7007,61.716,61.6624,61.6854,82600.0
2013-12-26 09:30:00,80.84,81.14,80.8,81.14,109900.0,61.846,62.0755,61.8154,62.0755,109900.0
2013-12-26 09:35:00,81.13,81.44,81.13,81.44,134900.0,62.0679,62.3051,62.0679,62.3051,134900.0
2013-12-26 09:40:00,81.42,81.58,81.36,81.45,127800.0,62.2898,62.4122,62.2439,62.3127,127800.0
2013-12-26 09:45:00,81.44,81.46,81.23,81.32,54400.0,62.3051,62.3204,62.1444,62.2133,54400.0
2013-12-26 09:50:00,81.33,81.45,81.28,81.45,84500.0,62.2209,62.3127,62.1827,62.3127,84500.0
2013-12-26 09:55:00,81.45,81.63,81.44,81.58,178600.0,62.3127,62.4504,62.3051,62.4122,178600.0
2013-12-26 10:00:00,81.58,81.58,81.4,81.44,52600.0,62.4122,62.4122,62.2745,62.3051,52600.0
2013-12-26 10:05:00,81.41,81.43,81.15,81.18,81800.0,62.2821,62.2974,62.0832,62.1062,81800.0
2013-12-26 10:10:00,81.18,81.38,81.18,81.32,66000.0,62.1062,62.2592,62.1062,62.2133,66000.0
2013-12-26 10:15:00,81.33,81.35,81.19,81.24,53400.0,62.2209,62.2362,62.1138,62.1521,53400.0
2013-12-26 10:20:00,81.25,81.26,81.2,81.23,24400.0,62.1597,62.1674,62.1215,62.1444,24400.0
2013-12-26 10:25:00,81.22,81.34,81.21,81.34,40600.0,62.1368,62.2286,62.1291,62.2286,40600.0
2013-12-26 10:30:00,81.35,81.36,81.3,81.32,43900.0,62.2362,62.2439,62.198,62.2133,43900.0
2013-12-26 10:35:00,81.32,81.38,81.31,81.35,40000.0,62.2133,62.2592,62.2056,62.2362,40000.0
2013-12-26 10:40:00,81.34,81.49,81.34,81.45,62500.0,62.2286,62.3433,62.2286,62.3127,62500.0
2013-12-26 10:45:00,81.45,81.48,81.35,81.36,43500.0,62.3127,62.3357,62.2362,62.2439,43500.0
2013-12-26 10:50:00,81.35,81.42,81.33,81.42,60200.0,62.2362,62.2898,62.2209,62.2898,60200.0
2013-12-26 10:55:00,81.42,81.55,81.42,81.55,57300.0,62.2898,62.3892,62.2898,62.3892,57300.0
2013-12-26 11:00:00,81.54,81.55,81.42,81.43,50900.0,62.3816,62.3892,62.2898,62.2974,50900.0
2013-12-26 11:05:00,81.44,81.44,81.33,81.33,42900.0,62.3051,62.3051,62.2209,62.2209,42900.0
2013-12-26 11:10:00,81.34,81.4,81.27,81.3,58300.0,62.2286,62.2745,62.175,62.198,58300.0
2013-12-26 11:15:00,81.3,81.41,81.29,81.38,63600.0,62.198,62.2821,62.1903,62.2592,63600.0
2013-12-26 11:20:00,81.38,81.42,81.36,81.37,41400.0,62.2592,62.2898,62.2439,62.2515,41400.0
2013-12-26 11:25:00,81.37,81.38,81.29,81.31,27700.0,62.2515,62.2592,62.1903,62.2056,27700.0
2013-12-26 11:30:00,81.32,81.43,81.31,81.42,43700.0,62.2133,62.2974,62.2056,62.2898,43700.0
2013-12-26 11:35:00,81.42,81.48,81.41,81.42,39900.0,62.2898,62.3357,62.2821,62.2898,39900.0
2013-12-26 11:40:00,81.41,81.48,81.37,81.47,46000.0,62.2821,62.3357,62.2515,62.328,46000.0
2013-12-26 11:45:00,81.47,81.54,81.47,81.5,41700.0,62.328,62.3816,62.328,62.351,41700.0
2013-12-26 11:50:00,81.5,81.53,81.48,81.53,37100.0,62.351,62.3739,62.3357,62.3739,37100.0
2013-12-26 11:55:00,81.53,81.55,81.49,81.52,26000.0,62.3739,62.3892,62.3433,62.3663,26000.0
2013-12-26 12:00:00,81.51,81.55,81.46,81.46,27200.0,62.3586,62.3892,62.3204,62.3204,27200.0
2013-12-26 12:05:00,81.46,81.53,81.44,81.45,37400.0,62.3204,62.3739,62.3051,62.3127,37400.0
2013-12-26 12:10:00,81.44,81.48,81.41,81.42,26700.0,62.3051,62.3357,62.2821,62.2898,26700.0
2013-12-26 12:15:00,81.42,81.43,81.31,81.31,30600.0,62.2898,62.2974,62.2056,62.2056,30600.0
2013-12-26 12:20:00,81.32,81.39,81.31,81.34,31800.0,62.2133,62.2668,62.2056,62.2286,31800.0
2013-12-26 12:25:00,81.34,81.53,81.34,81.53,53200.0,62.2286,62.3739,62.2286,62.3739,53200.0
2013-12-26 12:30:00,81.52,81.56,81.5,81.52,35300.0,62.3663,62.3969,62.351,62.3663,35300.0
2013-12-26 12:35:00,81.51,81.54,81.44,81.46,25500.0,62.3586,62.3816,62.3051,62.3204,25500.0
2013-12-26 12:40:00,81.45,81.54,81.45,81.5,26200.0,62.3127,62.3816,62.3127,62.351,26200.0
2013-12-26 12:45:00,81.52,81.62,81.51,81.62,56700.0,62.3663,62.4428,62.3586,62.4428,56700.0
2013-12-26 12:50:00,81.62,81.62,81.55,81.55,20400.0,62.4428,62.4428,62.3892,62.3892,20400.0
2013-12-26 12:55:00,81.55,81.56,81.52,81.55,20100.0,62.3892,62.3969,62.3663,62.3892,20100.0
2013-12-26 13:00:00,81.55,81.58,81.53,81.58,33300.0,62.3892,62.4122,62.3739,62.4122,33300.0
2013-12-26 13:05:00,81.58,81.63,81.57,81.59,28800.0,62.4122,62.4504,62.4045,62.4198,28800.0
2013-12-26 13:10:00,81.58,81.61,81.56,81.57,21700.0,62.4122,62.4351,62.3969,62.4045,21700.0
2013-12-26 13:15:00,81.57,81.58,81.54,81.56,22400.0,62.4045,62.4122,62.3816,62.3969,22400.0
2013-12-26 13:20:00,81.56,81.62,81.55,81.59,18500.0,62.3969,62.4428,62.3892,62.4198,18500.0
2013-12-26 13:25:00,81.59,81.61,81.57,81.58,13800.0,62.4198,62.4351,62.4045,62.4122,13800.0
2013-12-26 13:30:00,81.59,81.59,81.53,81.58,20900.0,62.4198,62.4198,62.3739,62.4122,20900.0
2013-12-26 13:35:00,81.59,81.65,81.58,81.62,33800.0,62.4198,62.4657,62.4122,62.4428,33800.0
2013-12-26 13:40:00,81.64,81.7,81.63,81.66,51500.0,62.4581,62.504,62.4504,62.4734,51500.0
2013-12-26 13:45:00,81.65,81.65,81.62,81.65,21300.0,62.4657,62.4657,62.4428,62.4657,21300.0
2013-12-26 13:50:00,81.65,81.7,81.63,81.67,40000.0,62.4657,62.504,62.4504,62.481,40000.0
2013-12-26 13:55:00,81.67,81.69,81.65,81.68,25900.0,62.481,62.4963,62.4657,62.4887,25900.0
2013-12-26 14:00:00,81.68,81.68,81.62,81.64,30800.0,62.4887,62.4887,62.4428,62.4581,30800.0
2013-12-26 14:05:00,81.64,81.69,81.62,81.69,40300.0,62.4581,62.4963,62.4428,62.4963,40300.0
2013-12-26 14:10:00,81.68,81.72,81.64,81.65,45200.0,62.4887,62.5193,62.4581,62.4657,45200.0
2013-12-26 14:15:00,81.65,81.67,81.62,81.67,29800.0,62.4657,62.481,62.4428,62.481,29800.0
2013-12-26 14:20:00,81.67,81.72,81.66,81.69,48400.0,62.481,62.5193,62.4734,62.4963,48400.0
2013-12-26 14:25:00,81.68,81.73,81.68,81.73,29100.0,62.4887,62.5269,62.4887,62.5269,29100.0
2013-12-26 14:30:00,81.72,81.73,81.64,81.64,34700.0,62.5193,62.5269,62.4581,62.4581,34700.0
2013-12-26 14:35:00,81.65,81.69,81.63,81.68,38000.0,62.4657,62.4963,62.4504,62.4887,38000.0
2013-12-26 14:40:00,81.68,81.74,81.67,81.69,58100.0,62.4887,62.5346,62.481,62.4963,58100.0
2013-12-26 14:45:00,81.69,81.69,81.62,81.66,20300.0,62.4963,62.4963,62.4428,62.4734,20300.0
2013-12-26 14:50:00,81.66,81.72,81.62,81.63,31800.0,62.4734,62.5193,62.4428,62.4504,31800.0
2013-12-26 14:55:00,81.64,81.71,81.62,81.62,34800.0,62.4581,62.5116,62.4428,62.4428,34800.0
2013-12-26 15:00:00,81.62,81.65,81.6,81.6,44300.0,62.4428,62.4657,62.4275,62.4275,44300.0
2013-12-26 15:05:00,81.6,81.63,81.57,81.57,36000.0,62.4275,62.4504,62.4045,62.4045,36000.0
2013-12-26 15:10:00,81.57,81.62,81.56,81.59,29600.0,62.4045,62.4428,62.3969,62.4198,29600.0
2013-12-26 15:15:00,81.59,81.64,81.55,81.64,68800.0,62.4198,62.4581,62.3892,62.4581,68800.0
2013-12-26 15:20:00,81.62,81.67,81.61,81.62,23800.0,62.4428,62.481,62.4351,62.4428,23800.0
2013-12-26 15:25:00,81.63,81.63,81.56,81.59,57600.0,62.4504,62.4504,62.3969,62.4198,57600.0
2013-12-26 15:30:00,81.59,81.61,81.56,81.57,53300.0,62.4198,62.4351,62.3969,62.4045,53300.0
2013-12-26 15:35:00,81.56,81.58,81.52,81.58,73000.0,62.3969,62.4122,62.3663,62.4122,73000.0
2013-12-26 15:40:00,81.57,81.62,81.56,81.61,74000.0,62.4045,62.4428,62.3969,62.4351,74000.0
2013-12-26 15:45:00,81.61,81.62,81.55,81.55,110600.0,62.4351,62.4428,62.3892,62.3892,110600.0
2013-12-26 15:50:00,81.54,81.57,81.47,81.56,197000.0,62.3816,62.4045,62.328,62.3969,197000.0
2013-12-26 15:55:00,81.56,81.58,81.52,81.55,231400.0,62.3969,62.4122,62.3663,62.3892,231400.0
2013-12-27 09:30:00,81.65,82.24,81.65,82.14,233300.0,62.4657,62.9171,62.4657,62.8406,233300.0
2013-12-27 09:35:00,82.17,82.18,81.91,82.09,89200.0,62.8635,62.8712,62.6646,62.8023,89200.0
2013-12-27 09:40:00,82.09,82.13,81.89,81.96,150000.0,62.8023,62.8329,62.6493,62.7029,150000.0
2013-12-27 09:45:00,81.96,82.01,81.84,81.89,150800.0,62.7029,62.7411,62.6111,62.6493,150800.0
2013-12-27 09:50:00,81.88,82.02,81.81,81.92,169500.0,62.6417,62.7488,62.5881,62.6723,169500.0
2013-12-27 09:55:00,81.9,81.99,81.89,81.93,36100.0,62.657,62.7258,62.6493,62.6799,36100.0
2013-12-27 10:00:00,81.9,81.99,81.9,81.95,46200.0,62.657,62.7258,62.657,62.6952,46200.0
2013-12-27 10:05:00,81.95,82.05,81.94,82.05,62200.0,62.6952,62.7717,62.6876,62.7717,62200.0
2013-12-27 10:10:00,82.05,82.1,81.99,82.04,101900.0,62.7717,62.81,62.7258,62.7641,101900.0
2013-12-27 10:15:00,82.03,82.05,81.94,81.99,82700.0,62.7564,62.7717,62.6876,62.7258,82700.0
2013-12-27 10:20:00,81.99,81.99,81.72,81.72,82100.0,62.7258,62.7258,62.5193,62.5193,82100.0
2013-12-27 10:25:00,81.72,81.76,81.65,81.73,91000.0,62.5193,62.5499,62.4657,62.5269,91000.0
2013-12-27 10:30:00,81.74,81.74,81.51,81.62,43900.0,62.5346,62.5346,62.3586,62.4428,43900.0
2013-12-27 10:35:00,81.6,81.63,81.47,81.47,64900.0,62.4275,62.4504,62.328,62.328,64900.0
2013-12-27 10:40:00,81.47,81.48,81.35,81.41,39300.0,62.328,62.3357,62.2362,62.2821,39300.0
2013-12-27 10:45:00,81.41,81.41,81.35,81.37,29400.0,62.2821,62.2821,62.2362,62.2515,29400.0
2013-12-27 10:50:00,81.37,81.44,81.35,81.37,48300.0,62.2515,62.3051,62.2362,62.2515,48300.0
2013-12-27 10:55:00,81.36,81.37,81.24,81.27,44700.0,62.2439,62.2515,62.1521,62.175,44700.0
2013-12-27 11:00:00,81.27,81.27,81.23,81.23,32200.0,62.175,62.175,62.1444,62.1444,32200.0
2013-12-27 11:05:00,81.24,81.35,81.22,81.32,40200.0,62.1521,62.2362,62.1368,62.2133,40200.0
2013-12-27 11:10:00,81.32,81.38,81.31,81.36,32700.0,62.2133,62.2592,62.2056,62.2439,32700.0
2013-12-27 11:15:00,81.36,81.4,81.34,81.36,60800.0,62.2439,62.2745,62.2286,62.2439,60800.0
2013-12-27 11:20:00,81.36,81.36,81.33,81.34,31300.0,62.2439,62.2439,62.2209,62.2286,31300.0
2013-12-27 11:25:00,81.34,81.46,81.31,81.46,40800.0,62.2286,62.3204,62.2056,62.3204,40800.0
2013-12-27 11:30:00,81.45,81.53,81.4,81.4,43800.0,62.3127,62.3739,62.2745,62.2745,43800.0
2013-12-27 11:35:00,81.39,81.39,81.29,81.35,57100.0,62.2668,62.2668,62.1903,62.2362,57100.0
2013-12-27 11:40:00,81.36,81.43,81.35,81.39,33300.0,62.2439,62.2974,62.2362,62.2668,33300.0
2013-12-27 11:45:00,81.38,81.41,81.35,81.41,23800.0,62.2592,62.2821,62.2362,62.2821,23800.0
2013-12-27 11:50:00,81.41,81.45,81.39,81.41,41300.0,62.2821,62.3127,62.2668,62.2821,41300.0
2013-12-27 11:55:00,81.41,81.47,81.39,81.47,35800.0,62.2821,62.328,62.2668,62.328,35800.0
2013-12-27 12:00:00,81.46,81.51,81.45,81.5,25700.0,62.3204,62.3586,62.3127,62.351,25700.0
2013-12-27 12:05:00,81.5,81.52,81.46,81.46,24200.0,62.351,62.3663,62.3204,62.3204,24200.0
2013-12-27 12:10:00,81.46,81.49,81.44,81.47,20500.0,62.3204,62.3433,62.3051,62.328,20500.0
2013-12-27 12:15:00,81.47,81.47,81.38,81.4,27300.0,62.328,62.328,62.2592,62.2745,27300.0
2013-12-27 12:20:00,81.42,81.55,81.41,81.52,38300.0,62.2898,62.3892,62.2821,62.3663,38300.0
2013-12-27 12:25:00,81.53,81.55,81.48,81.53,32500.0,62.3739,62.3892,62.3357,62.3739,32500.0
2013-12-27 12:30:00,81.53,81.54,81.42,81.42,26300.0,62.3739,62.3816,62.2898,62.2898,26300.0
2013-12-27 12:35:00,81.42,81.42,81.34,81.34,21500.0,62.2898,62.2898,62.2286,62.2286,21500.0
2013-12-27 12:40:00,81.34,81.38,81.3,81.32,39800.0,62.2286,62.2592,62.198,62.2133,39800.0
2013-12-27 12:45:00,81.32,81.33,81.29,81.31,25800.0,62.2133,62.2209,62.1903,62.2056,25800.0
2013-12-27 12:50:00,81.31,81.34,81.29,81.3,15100.0,62.2056,62.2286,62.1903,62.198,15100.0
2013-12-27 12:55:00,81.29,81.33,81.27,81.33,23800.0,62.1903,62.2209,62.175,62.2209,23800.0
2013-12-27 13:00:00,81.31,81.33,81.29,81.33,19000.0,62.2056,62.2209,62.1903,62.2209,19000.0
2013-12-27 13:05:00,81.33,81.34,81.3,81.32,17900.0,62.2209,62.2286,62.198,62.2133,17900.0
2013-12-27 13:10:00,81.32,81.32,81.27,81.28,16200.0,62.2133,62.2133,62.175,62.1827,16200.0
2013-12-27 13:15:00,81.27,81.31,81.23,81.31,20400.0,62.175,62.2056,62.1444,62.2056,20400.0
2013-12-27 13:20:00,81.31,81.31,81.27,81.3,16800.0,62.2056,62.2056,62.175,62.198,16800.0
2013-12-27 13:25:00,81.31,81.32,81.29,81.3,22000.0,62.2056,62.2133,62.1903,62.198,22000.0
2013-12-27 13:30:00,81.29,81.32,81.28,81.29,19600.0,62.1903,62.2133,62.1827,62.1903,19600.0
2013-12-27 13:35:00,81.28,81.35,81.27,81.35,22500.0,62.1827,62.2362,62.175,62.2362,22500.0
2013-12-27 13:40:00,81.34,81.36,81.33,81.33,18900.0,62.2286,62.2439,62.2209,62.2209,18900.0
2013-12-27 13:45:00,81.34,81.37,81.33,81.35,20200.0,62.2286,62.2515,62.2209,62.2362,20200.0
2013-12-27 13:50:00,81.35,81.44,81.35,81.43,24900.0,62.2362,62.3051,62.2362,62.2974,24900.0
2013-12-27 13:55:00,81.44,81.44,81.41,81.42,14600.0,62.3051,62.3051,62.2821,62.2898,14600.0
2013-12-27 14:00:00,81.41,81.43,81.38,81.38,28200.0,62.2821,62.2974,62.2592,62.2592,28200.0
2013-12-27 14:05:00,81.38,81.42,81.38,81.41,30500.0,62.2592,62.2898,62.2592,62.2821,30500.0
2013-12-27 14:10:00,81.41,81.42,81.35,81.35,21300.0,62.2821,62.2898,62.2362,62.2362,21300.0
2013-12-27 14:15:00,81.35,81.4,81.31,81.39,30600.0,62.2362,62.2745,62.2056,62.2668,30600.0
2013-12-27 14:20:00,81.38,81.44,81.37,81.42,22400.0,62.2592,62.3051,62.2515,62.2898,22400.0
2013-12-27 14:25:00,81.43,81.5,81.43,81.5,28400.0,62.2974,62.351,62.2974,62.351,28400.0
2013-12-27 14:30:00,81.49,81.56,81.48,81.53,41700.0,62.3433,62.3969,62.3357,62.3739,41700.0
2013-12-27 14:35:00,81.53,81.55,81.52,81.53,28500.0,62.3739,62.3892,62.3663,62.3739,28500.0
2013-12-27 14:40:00,81.53,81.56,81.5,81.54,27700.0,62.3739,62.3969,62.351,62.3816,27700.0
2013-12-27 14:45:00,81.54,81.6,81.52,81.59,37800.0,62.3816,62.4275,62.3663,62.4198,37800.0
2013-12-27 14:50:00,81.58,81.61,81.57,81.57,33400.0,62.4122,62.4351,62.4045,62.4045,33400.0
2013-12-27 14:55:00,81.57,81.59,81.52,81.52,32200.0,62.4045,62.4198,62.3663,62.3663,32200.0
2013-12-27 15:00:00,81.53,81.53,81.5,81.51,21000.0,62.3739,62.3739,62.351,62.3586,21000.0
2013-12-27 15:05:00,81.51,81.54,81.5,81.54,27400.0,62.3586,62.3816,62.351,62.3816,27400.0
2013-12-27 15:10:00,81.55,81.57,81.51,81.51,42100.0,62.3892,62.4045,62.3586,62.3586,42100.0
2013-12-27 15:15:00,81.51,81.52,81.49,81.51,48100.0,62.3586,62.3663,62.3433,62.3586,48100.0
2013-12-27 15:20:00,81.51,81.53,81.49,81.49,51100.0,62.3586,62.3739,62.3433,62.3433,51100.0
2013-12-27 15:25:00,81.49,81.58,81.49,81.58,41700.0,62.3433,62.4122,62.3433,62.4122,41700.0
2013-12-27 15:30:00,81.57,81.61,81.53,81.61,47600.0,62.4045,62.4351,62.3739,62.4351,47600.0
2013-12-27 15:35:00,81.6,81.63,81.58,81.61,65200.0,62.4275,62.4504,62.4122,62.4351,65200.0
2013-12-27 15:40:00,81.61,81.67,81.59,81.66,121300.0,62.4351,62.481,62.4198,62.4734,121300.0
2013-12-27 15:45:00,81.67,81.73,81.64,81.71,138900.0,62.481,62.5269,62.4581,62.5116,138900.0
2013-12-27 15:50:00,81.71,81.71,81.63,81.64,153200.0,62.5116,62.5116,62.4504,62.4581,153200.0
2013-12-27 15:55:00,81.64,81.65,81.59,81.62,140500.0,62.4581,62.4657,62.4198,62.4428,140500.0
2013-12-30 09:30:00,81.67,81.98,81.65,81.86,107100.0,62.481,62.7182,62.4657,62.6264,107100.0
2013-12-30 09:35:00,81.87,81.87,81.56,81.6,66700.0,62.634,62.634,62.3969,62.4275,66700.0
2013-12-30 09:40:00,81.6,81.81,81.57,81.81,73400.0,62.4275,62.5881,62.4045,62.5881,73400.0
2013-12-30 09:45:00,81.8,81.8,81.65,81.65,50900.0,62.5805,62.5805,62.4657,62.4657,50900.0
2013-12-30 09:50:00,81.62,81.73,81.59,81.73,44400.0,62.4428,62.5269,62.4198,62.5269,44400.0
2013-12-30 09:55:00,81.71,81.73,81.63,81.65,41100.0,62.5116,62.5269,62.4504,62.4657,41100.0
2013-12-30 10:00:00,81.63,81.87,81.61,81.78,128400.0,62.4504,62.634,62.4351,62.5652,128400.0
2013-12-30 10:05:00,81.79,81.83,81.68,81.71,110500.0,62.5728,62.6034,62.4887,62.5116,110500.0
2013-12-30 10:10:00,81.72,81.73,81.68,81.7,35700.0,62.5193,62.5269,62.4887,62.504,35700.0
2013-12-30 10:15:00,81.69,81.76,81.69,81.76,94200.0,62.4963,62.5499,62.4963,62.5499,94200.0
2013-12-30 10:20:00,81.75,81.77,81.69,81.69,36300.0,62.5422,62.5575,62.4963,62.4963,36300.0
2013-12-30 10:25:00,81.7,81.7,81.62,81.65,49000.0,62.504,62.504,62.4428,62.4657,49000.0
2013-12-30 10:30:00,81.65,81.65,81.57,81.61,50100.0,62.4657,62.4657,62.4045,62.4351,50100.0
2013-12-30 10:35:00,81.61,81.63,81.56,81.59,43500.0,62.4351,62.4504,62.3969,62.4198,43500.0
2013-12-30 10:40:00,81.6,81.61,81.52,81.53,64700.0,62.4275,62.4351,62.3663,62.3739,64700.0
2013-12-30 10:45:00,81.52,81.52,81.46,81.48,34400.0,62.3663,62.3663,62.3204,62.3357,34400.0
2013-12-30 10:50:00,81.48,81.5,81.47,81.48,36200.0,62.3357,62.351,62.328,62.3357,36200.0
2013-12-30 10:55:00,81.49,81.52,81.46,81.48,31400.0,62.3433,62.3663,62.3204,62.3357,31400.0
2013-12-30 11:00:00,81.47,81.51,81.47,81.51,25300.0,62.328,62.3586,62.328,62.3586,25300.0
2013-12-30 11:05:00,81.51,81.54,81.5,81.53,22400.0,62.3586,62.3816,62.351,62.3739,22400.0
2013-12-30 11:10:00,81.54,81.63,81.53,81.63,27700.0,62.3816,62.4504,62.3739,62.4504,27700.0
2013-12-30 11:15:00,81.61,81.68,81.6,81.66,52100.0,62.4351,62.4887,62.4275,62.4734,52100.0
2013-12-30 11:20:00,81.67,81.69,81.62,81.62,54200.0,62.481,62.4963,62.4428,62.4428,54200.0
2013-12-30 11:25:00,81.63,81.63,81.57,81.57,27100.0,62.4504,62.4504,62.4045,62.4045,27100.0
2013-12-30 11:30:00,81.58,81.69,81.58,81.62,58500.0,62.4122,62.4963,62.4122,62.4428,58500.0
2013-12-30 11:35:00,81.62,81.63,81.57,81.58,22100.0,62.4428,62.4504,62.4045,62.4122,22100.0
2013-12-30 11:40:00,81.58,81.65,81.58,81.64,25900.0,62.4122,62.4657,62.4122,62.4581,25900.0
2013-12-30 11:45:00,81.63,81.66,81.63,81.65,19000.0,62.4504,62.4734,62.4504,62.4657,19000.0
2013-12-30 11:50:00,81.64,81.7,81.64,81.7,44000.0,62.4581,62.504,62.4581,62.504,44000.0
2013-12-30 11:55:00,81.69,81.73,81.69,81.71,29900.0,62.4963,62.5269,62.4963,62.5116,29900.0
2013-12-30 12:00:00,81.7,81.73,81.69,81.71,17100.0,62.504,62.5269,62.4963,62.5116,17100.0
2013-12-30 12:05:00,81.71,81.72,81.63,81.63,24200.0,62.5116,62.5193,62.4504,62.4504,24200.0
2013-12-30 12:10:00,81.63,81.64,81.58,81.59,38900.0,62.4504,62.4581,62.4122,62.4198,38900.0
2013-12-30 12:15:00,81.59,81.61,81.57,81.58,19700.0,62.4198,62.4351,62.4045,62.4122,19700.0
2013-12-30 12:20:00,81.58,81.59,81.57,81.57,35100.0,62.4122,62.4198,62.4045,62.4045,35100.0
2013-12-30 12:25:00,81.58,81.58,81.54,81.56,36800.0,62.4122,62.4122,62.3816,62.3969,36800.0
2013-12-30 12:30:00,81.56,81.6,81.54,81.58,36700.0,62.3969,62.4275,62.3816,62.4122,36700.0
2013-12-30 12:35:00,81.58,81.59,81.53,81.53,21100.0,62.4122,62.4198,62.3739,62.3739,21100.0
2013-12-30 12:40:00,81.54,81.55,81.52,81.52,16700.0,62.3816,62.3892,62.3663,62.3663,16700.0
2013-12-30 12:45:00,81.54,81.54,81.51,81.52,18600.0,62.3816,62.3816,62.3586,62.3663,18600.0
2013-12-30 12:50:00,81.52,81.53,81.49,81.5,26600.0,62.3663,62.3739,62.3433,62.351,26600.0
2013-12-30 12:55:00,81.51,81.61,81.51,81.6,38000.0,62.3586,62.4351,62.3586,62.4275,38000.0
2013-12-30 13:00:00,81.61,81.68,81.6,81.67,30100.0,62.4351,62.4887,62.4275,62.481,30100.0
2013-12-30 13:05:00,81.66,81.73,81.66,81.73,23500.0,62.4734,62.5269,62.4734,62.5269,23500.0
2013-12-30 13:10:00,81.73,81.78,81.72,81.76,47100.0,62.5269,62.5652,62.5193,62.5499,47100.0
2013-12-30 13:15:00,81.76,81.8,81.75,81.75,21500.0,62.5499,62.5805,62.5422,62.5422,21500.0
2013-12-30 13:20:00,81.76,81.9,81.75,81.89,63600.0,62.5499,62.657,62.5422,62.6493,63600.0
2013-12-30 13:25:00,81.89,81.91,81.85,81.87,32900.0,62.6493,62.6646,62.6187,62.634,32900.0
2013-12-30 13:30:00,81.86,81.9,81.84,81.89,32400.0,62.6264,62.657,62.6111,62.6493,32400.0
2013-12-30 13:35:00,81.89,81.96,81.89,81.95,105300.0,62.6493,62.7029,62.6493,62.6952,105300.0
2013-12-30 13:40:00,81.95,81.96,81.86,81.88,50800.0,62.6952,62.7029,62.6264,62.6417,50800.0
2013-12-30 13:45:00,81.88,81.9,81.86,81.9,33000.0,62.6417,62.657,62.6264,62.657,33000.0
2013-12-30 13:50:00,81.9,81.9,81.85,81.86,36600.0,62.657,62.657,62.6187,62.6264,36600.0
2013-12-30 13:55:00,81.87,81.88,81.84,81.84,34400.0,62.634,62.6417,62.6111,62.6111,34400.0
2013-12-30 14:00:00,81.84,81.91,81.84,81.9,45900.0,62.6111,62.6646,62.6111,62.657,45900.0
2013-12-30 14:05:00,81.9,81.91,81.89,81.9,20500.0,62.657,62.6646,62.6493,62.657,20500.0
2013-12-30 14:10:00,81.89,81.91,81.88,81.9,24600.0,62.6493,62.6646,62.6417,62.657,24600.0
2013-12-30 14:15:00,81.89,81.9,81.85,81.88,112800.0,62.6493,62.657,62.6187,62.6417,112800.0
2013-12-30 14:20:00,81.88,81.93,81.88,81.91,29500.0,62.6417,62.6799,62.6417,62.6646,29500.0
2013-12-30 14:25:00,81.9,81.92,81.89,81.9,38200.0,62.657,62.6723,62.6493,62.657,38200.0
2013-12-30 14:30:00,81.9,81.91,81.88,81.91,38900.0,62.657,62.6646,62.6417,62.6646,38900.0
2013-12-30 14:35:00,81.91,81.94,81.91,81.93,31800.0,62.6646,62.6876,62.6646,62.6799,31800.0
2013-12-30 14:40:00,81.93,81.93,81.9,81.91,30500.0,62.6799,62.6799,62.657,62.6646,30500.0
2013-12-30 14:45:00,81.91,81.91,81.89,81.9,26900.0,62.6646,62.6646,62.6493,62.657,26900.0
2013-12-30 14:50:00,81.9,81.9,81.88,81.88,26200.0,62.657,62.657,62.6417,62.6417,26200.0
2013-12-30 14:55:00,81.89,81.9,81.87,81.9,45000.0,62.6493,62.657,62.634,62.657,45000.0
2013-12-30 15:00:00,81.9,81.94,81.9,81.94,51900.0,62.657,62.6876,62.657,62.6876,51900.0
2013-12-30 15:05:00,81.94,81.95,81.88,81.89,29900.0,62.6876,62.6952,62.6417,62.6493,29900.0
2013-12-30 15:10:00,81.89,81.91,81.88,81.91,55700.0,62.6493,62.6646,62.6417,62.6646,55700.0
2013-12-30 15:15:00,81.91,81.91,81.88,81.91,59600.0,62.6646,62.6646,62.6417,62.6646,59600.0
2013-12-30 15:20:00,81.91,81.95,81.9,81.94,63500.0,62.6646,62.6952,62.657,62.6876,63500.0
2013-12-30 15:25:00,81.95,81.95,81.92,81.92,25600.0,62.6952,62.6952,62.6723,62.6723,25600.0
2013-12-30 15:30:00,81.92,81.93,81.9,81.9,46900.0,62.6723,62.6799,62.657,62.657,46900.0
2013-12-30 15:35:00,81.9,81.91,81.81,81.81,45800.0,62.657,62.6646,62.5881,62.5881,45800.0
2013-12-30 15:40:00,81.81,81.81,81.77,81.79,53700.0,62.5881,62.5881,62.5575,62.5728,53700.0
2013-12-30 15:45:00,81.79,81.88,81.76,81.87,93500.0,62.5728,62.6417,62.5499,62.634,93500.0
2013-12-30 15:50:00,81.88,81.88,81.8,81.85,86900.0,62.6417,62.6417,62.5805,62.6187,86900.0
2013-12-30 15:55:00,81.86,81.95,81.85,81.94,210100.0,62.6264,62.6952,62.6187,62.6876,210100.0
2013-12-31 09:30:00,81.93,82.06,81.72,81.89,168700.0,62.6799,62.7794,62.5193,62.6493,168700.0
2013-12-31 09:35:00,81.93,82.12,81.91,81.98,81300.0,62.6799,62.8253,62.6646,62.7182,81300.0
2013-12-31 09:40:00,82.01,82.02,81.83,81.85,54900.0,62.7411,62.7488,62.6034,62.6187,54900.0
2013-12-31 09:45:00,81.86,81.94,81.72,81.86,119500.0,62.6264,62.6876,62.5193,62.6264,119500.0
2013-12-31 09:50:00,81.86,81.93,81.8,81.91,196600.0,62.6264,62.6799,62.5805,62.6646,196600.0
2013-12-31 09:55:00,81.88,81.98,81.84,81.95,116400.0,62.6417,62.7182,62.6111,62.6952,116400.0
2013-12-31 10:00:00,81.94,81.97,81.87,81.87,92800.0,62.6876,62.7105,62.634,62.634,92800.0
2013-12-31 10:05:00,81.87,81.95,81.84,81.94,43400.0,62.634,62.6952,62.6111,62.6876,43400.0
2013-12-31 10:10:00,81.94,81.95,81.89,81.9,41500.0,62.6876,62.6952,62.6493,62.657,41500.0
2013-12-31 10:15:00,81.89,81.93,81.85,81.88,38500.0,62.6493,62.6799,62.6187,62.6417,38500.0
2013-12-31 10:20:00,81.89,81.95,81.88,81.91,49600.0,62.6493,62.6952,62.6417,62.6646,49600.0
2013-12-31 10:25:00,81.9,81.96,81.89,81.94,47000.0,62.657,62.7029,62.6493,62.6876,47000.0
2013-12-31 10:30:00,81.93,81.95,81.91,81.91,88800.0,62.6799,62.6952,62.6646,62.6646,88800.0
2013-12-31 10:35:00,81.91,81.97,81.9,81.96,29700.0,62.6646,62.7105,62.657,62.7029,29700.0
2013-12-31 10:40:00,81.95,81.97,81.91,81.94,69700.0,62.6952,62.7105,62.6646,62.6876,69700.0
2013-12-31 10:45:00,81.94,81.95,81.88,81.88,36500.0,62.6876,62.6952,62.6417,62.6417,36500.0
2013-12-31 10:50:00,81.89,81.95,81.89,81.95,27300.0,62.6493,62.6952,62.6493,62.6952,27300.0
2013-12-31 10:55:00,81.94,82.0,81.94,82.0,29200.0,62.6876,62.7335,62.6876,62.7335,29200.0
2013-12-31 11:00:00,82.0,82.05,81.99,82.02,35600.0,62.7335,62.7717,62.7258,62.7488,35600.0
2013-12-31 11:05:00,82.04,82.04,82.01,82.03,18100.0,62.7641,62.7641,62.7411,62.7564,18100.0
2013-12-31 11:10:00,82.01,82.14,82.01,82.13,28700.0,62.7411,62.8406,62.7411,62.8329,28700.0
2013-12-31 11:15:00,82.13,82.14,82.04,82.05,43700.0,62.8329,62.8406,62.7641,62.7717,43700.0
2013-12-31 11:20:00,82.06,82.09,82.04,82.05,46500.0,62.7794,62.8023,62.7641,62.7717,46500.0
2013-12-31 11:25:00,82.05,82.06,82.01,82.03,29700.0,62.7717,62.7794,62.7411,62.7564,29700.0
2013-12-31 11:30:00,82.03,82.07,82.02,82.07,44500.0,62.7564,62.787,62.7488,62.787,44500.0
2013-12-31 11:35:00,82.06,82.11,82.06,82.07,27900.0,62.7794,62.8176,62.7794,62.787,27900.0
2013-12-31 11:40:00,82.08,82.11,81.91,81.91,68000.0,62.7947,62.8176,62.6646,62.6646,68000.0
2013-12-31 11:45:00,81.92,81.97,81.92,81.92,21200.0,62.6723,62.7105,62.6723,62.6723,21200.0
2013-12-31 11:50:00,81.93,81.97,81.91,81.96,23000.0,62.6799,62.7105,62.6646,62.7029,23000.0
2013-12-31 11:55:00,81.96,81.96,81.93,81.96,25200.0,62.7029,62.7029,62.6799,62.7029,25200.0
2013-12-31 12:00:00,81.97,81.98,81.92,81.94,24300.0,62.7105,62.7182,62.6723,62.6876,24300.0
2013-12-31 12:05:00,81.93,81.98,81.9,81.92,31100.0,62.6799,62.7182,62.657,62.6723,31100.0
2013-12-31 12:10:00,81.93,81.93,81.86,81.88,18200.0,62.6799,62.6799,62.6264,62.6417,18200.0
2013-12-31 12:15:00,81.86,81.9,81.85,81.87,43900.0,62.6264,62.657,62.6187,62.634,43900.0
2013-12-31 12:20:00,81.87,81.91,81.87,81.89,21500.0,62.634,62.6646,62.634,62.6493,21500.0
2013-12-31 12:25:00,81.89,81.98,81.89,81.95,49300.0,62.6493,62.7182,62.6493,62.6952,49300.0
2013-12-31 12:30:00,81.95,82.04,81.95,82.02,38400.0,62.6952,62.7641,62.6952,62.7488,38400.0
2013-12-31 12:35:00,82.02,82.05,82.01,82.02,24400.0,62.7488,62.7717,62.7411,62.7488,24400.0
2013-12-31 12:40:00,82.03,82.03,82.01,82.01,14500.0,62.7564,62.7564,62.7411,62.7411,14500.0
2013-12-31 12:45:00,82.02,82.05,81.99,82.05,22600.0,62.7488,62.7717,62.7258,62.7717,22600.0
2013-12-31 12:50:00,82.04,82.04,81.99,81.99,15700.0,62.7641,62.7641,62.7258,62.7258,15700.0
2013-12-31 12:55:00,81.99,82.08,81.99,82.08,26100.0,62.7258,62.7947,62.7258,62.7947,26100.0
2013-12-31 13:00:00,82.08,82.09,82.01,82.01,14800.0,62.7947,62.8023,62.7411,62.7411,14800.0
2013-12-31 13:05:00,82.01,82.02,81.96,81.98,21400.0,62.7411,62.7488,62.7029,62.7182,21400.0
2013-12-31 13:10:00,81.98,82.01,81.97,82.0,25300.0,62.7182,62.7411,62.7105,62.7335,25300.0
2013-12-31 13:15:00,81.99,82.01,81.99,82.0,40400.0,62.7258,62.7411,62.7258,62.7335,40400.0
2013-12-31 13:20:00,82.0,82.05,81.98,82.04,40400.0,62.7335,62.7717,62.7182,62.7641,40400.0
2013-12-31 13:25:00,82.04,82.05,82.02,82.04,32200.0,62.7641,62.7717,62.7488,62.7641,32200.0
2013-12-31 13:30:00,82.05,82.13,82.05,82.13,29900.0,62.7717,62.8329,62.7717,62.8329,29900.0
2013-12-31 13:35:00,82.13,82.18,82.13,82.17,32400.0,62.8329,62.8712,62.8329,62.8635,32400.0
2013-12-31 13:40:00,82.17,82.2,82.17,82.19,29500.0,62.8635,62.8865,62.8635,62.8788,29500.0
2013-12-31 13:45:00,82.2,82.23,82.19,82.22,42300.0,62.8865,62.9094,62.8788,62.9018,42300.0
2013-12-31 13:50:00,82.21,82.31,82.21,82.3,88200.0,62.8941,62.9706,62.8941,62.963,88200.0
2013-12-31 13:55:00,82.29,82.33,82.26,82.33,53300.0,62.9553,62.986,62.9324,62.986,53300.0
2013-12-31 14:00:00,82.33,82.38,82.31,82.38,66000.0,62.986,63.0242,62.9706,63.0242,66000.0
2013-12-31 14:05:00,82.38,82.47,82.38,82.46,90400.0,63.0242,63.0931,63.0242,63.0854,90400.0
2013-12-31 14:10:00,82.45,82.47,82.41,82.43,63800.0,63.0778,63.0931,63.0472,63.0625,63800.0
2013-12-31 14:15:00,82.43,82.47,82.41,82.45,45400.0,63.0625,63.0931,63.0472,63.0778,45400.0
2013-12-31 14:20:00,82.44,82.46,82.38,82.38,52200.0,63.0701,63.0854,63.0242,63.0242,52200.0
2013-12-31 14:25:00,82.37,82.38,82.33,82.35,39100.0,63.0166,63.0242,62.986,63.0013,39100.0
2013-12-31 14:30:00,82.36,82.38,82.27,82.27,37800.0,63.0089,63.0242,62.94,62.94,37800.0
2013-12-31 14:35:00,82.27,82.32,82.25,82.25,39800.0,62.94,62.9783,62.9247,62.9247,39800.0
2013-12-31 14:40:00,82.26,82.28,82.22,82.23,27300.0,62.9324,62.9477,62.9018,62.9094,27300.0
2013-12-31 14:45:00,82.21,82.23,82.16,82.18,24000.0,62.8941,62.9094,62.8559,62.8712,24000.0
2013-12-31 14:50:00,82.19,82.25,82.17,82.22,41200.0,62.8788,62.9247,62.8635,62.9018,41200.0
2013-12-31 14:55:00,82.22,82.24,82.19,82.24,27200.0,62.9018,62.9171,62.8788,62.9171,27200.0
2013-12-31 15:00:00,82.24,82.25,82.19,82.19,25600.0,62.9171,62.9247,62.8788,62.8788,25600.0
2013-12-31 15:05:00,82.19,82.19,82.07,82.08,37600.0,62.8788,62.8788,62.787,62.7947,37600.0
2013-12-31 15:10:00,82.07,82.14,82.06,82.13,44000.0,62.787,62.8406,62.7794,62.8329,44000.0
2013-12-31 15:15:00,82.13,82.21,82.12,82.2,26500.0,62.8329,62.8941,62.8253,62.8865,26500.0
2013-12-31 15:20:00,82.21,82.26,82.2,82.23,50100.0,62.8941,62.9324,62.8865,62.9094,50100.0
2013-12-31 15:25:00,82.24,82.25,82.17,82.21,51300.0,62.9171,62.9247,62.8635,62.8941,51300.0
2013-12-31 15:30:00,82.21,82.27,82.21,82.25,50900.0,62.8941,62.94,62.8941,62.9247,50900.0
2013-12-31 15:35:00,82.25,82.3,82.24,82.27,70700.0,62.9247,62.963,62.9171,62.94,70700.0
2013-12-31 15:40:00,82.27,82.29,82.2,82.28,81200.0,62.94,62.9553,62.8865,62.9477,81200.0
2013-12-31 15:45:00,82.3,82.41,82.29,82.36,149800.0,62.963,63.0472,62.9553,63.0089,149800.0
2013-12-31 15:50:00,82.35,82.39,82.32,82.33,95900.0,63.0013,63.0319,62.9783,62.986,95900.0
2013-12-31 15:55:00,82.33,82.37,82.2,82.34,339000.0,62.986,63.0166,62.8865,62.9936,339000.0
2014-01-02 09:30:00,81.97,82.57,81.74,82.25,237700.0,62.7105,63.1696,62.5346,62.9247,237700.0
2014-01-02 09:35:00,82.29,82.45,82.14,82.2,73100.0,62.9553,63.0778,62.8406,62.8865,73100.0
2014-01-02 09:40:00,82.18,82.36,82.03,82.26,272100.0,62.8712,63.0089,62.7564,62.9324,272100.0
2014-01-02 09:45:00,82.2,82.39,82.15,82.35,44600.0,62.8865,63.0319,62.8482,63.0013,44600.0
2014-01-02 09:50:00,82.32,82.36,82.25,82.32,105500.0,62.9783,63.0089,62.9247,62.9783,105500.0
2014-01-02 09:55:00,82.32,82.41,82.24,82.33,150200.0,62.9783,63.0472,62.9171,62.986,150200.0
2014-01-02 10:00:00,82.33,82.34,81.96,82.14,95800.0,62.986,62.9936,62.7029,62.8406,95800.0
2014-01-02 10:05:00,82.14,82.2,82.07,82.09,63100.0,62.8406,62.8865,62.787,62.8023,63100.0
2014-01-02 10:10:00,82.1,82.29,82.1,82.28,48900.0,62.81,62.9553,62.81,62.9477,48900.0
2014-01-02 10:15:00,82.29,82.32,82.24,82.25,35900.0,62.9553,62.9783,62.9171,62.9247,35900.0
2014-01-02 10:20:00,82.24,82.25,82.03,82.03,56400.0,62.9171,62.9247,62.7564,62.7564,56400.0
2014-01-02 10:25:00,82.04,82.05,81.98,82.05,63500.0,62.7641,62.7717,62.7182,62.7717,63500.0
2014-01-02 10:30:00,82.04,82.09,82.02,82.09,47400.0,62.7641,62.8023,62.7488,62.8023,47400.0
2014-01-02 10:35:00,82.1,82.13,81.98,82.0,35300.0,62.81,62.8329,62.7182,62.7335,35300.0
2014-01-02 10:40:00,82.0,82.11,82.0,82.11,55300.0,62.7335,62.8176,62.7335,62.8176,55300.0
2014-01-02 10:45:00,82.09,82.12,82.09,82.11,63100.0,62.8023,62.8253,62.8023,62.8176,63100.0
2014-01-02 10:50:00,82.12,82.15,82.07,82.07,72000.0,62.8253,62.8482,62.787,62.787,72000.0
2014-01-02 10:55:00,82.07,82.11,82.0,82.01,37300.0,62.787,62.8176,62.7335,62.7411,37300.0
2014-01-02 11:00:00,82.03,82.04,81.97,81.98,31800.0,62.7564,62.7641,62.7105,62.7182,31800.0
2014-01-02 11:05:00,81.98,82.14,81.97,82.12,33600.0,62.7182,62.8406,62.7105,62.8253,33600.0
2014-01-02 11:10:00,82.1,82.17,82.07,82.15,33900.0,62.81,62.8635,62.787,62.8482,33900.0
2014-01-02 11:15:00,82.16,82.21,82.12,82.14,59200.0,62.8559,62.8941,62.8253,62.8406,59200.0
2014-01-02 11:20:00,82.13,82.15,82.03,82.03,22200.0,62.8329,62.8482,62.7564,62.7564,22200.0
2014-01-02 11:25:00,82.04,82.14,82.03,82.13,22200.0,62.7641,62.8406,62.7564,62.8329,22200.0
2014-01-02 11:30:00,82.13,82.14,81.99,82.0,26100.0,62.8329,62.8406,62.7258,62.7335,26100.0
2014-01-02 11:35:00,82.01,82.06,81.99,82.01,33400.0,62.7411,62.7794,62.7258,62.7411,33400.0
2014-01-02 11:40:00,82.01,82.05,81.99,82.02,24600.0,62.7411,62.7717,62.7258,62.7488,24600.0
2014-01-02 11:45:00,82.02,82.03,81.91,81.93,23500.0,62.7488,62.7564,62.6646,62.6799,23500.0
2014-01-02 11:50:00,81.93,81.94,81.83,81.87,42100.0,62.6799,62.6876,62.6034,62.634,42100.0
2014-01-02 11:55:00,81.89,81.91,81.8,81.87,37400.0,62.6493,62.6646,62.5805,62.634,37400.0
2014-01-02 12:00:00,81.86,81.92,81.84,81.92,23700.0,62.6264,62.6723,62.6111,62.6723,23700.0
2014-01-02 12:05:00,81.92,81.97,81.89,81.95,30500.0,62.6723,62.7105,62.6493,62.6952,30500.0
2014-01-02 12:10:00,81.94,81.98,81.92,81.94,18200.0,62.6876,62.7182,62.6723,62.6876,18200.0
2014-01-02 12:15:00,81.93,81.94,81.88,81.91,15200.0,62.6799,62.6876,62.6417,62.6646,15200.0
2014-01-02 12:20:00,81.9,81.91,81.83,81.85,32200.0,62.657,62.6646,62.6034,62.6187,32200.0
2014-01-02 12:25:00,81.85,81.9,81.83,81.87,36400.0,62.6187,62.657,62.6034,62.634,36400.0
2014-01-02 12:30:00,81.88,81.89,81.81,81.88,33400.0,62.6417,62.6493,62.5881,62.6417,33400.0
2014-01-02 12:35:00,81.87,81.92,81.87,81.89,23300.0,62.634,62.6723,62.634,62.6493,23300.0
2014-01-02 12:40:00,81.89,81.89,81.8,81.8,39800.0,62.6493,62.6493,62.5805,62.5805,39800.0
2014-01-02 12:45:00,81.81,81.88,81.8,81.87,24600.0,62.5881,62.6417,62.5805,62.634,24600.0
2014-01-02 12:50:00,81.87,82.01,81.85,82.0,75800.0,62.634,62.7411,62.6187,62.7335,75800.0
2014-01-02 12:55:00,82.0,82.14,81.99,82.12,55500.0,62.7335,62.8406,62.7258,62.8253,55500.0
2014-01-02 13:00:00,82.12,82.15,82.11,82.12,42400.0,62.8253,62.8482,62.8176,62.8253,42400.0
2014-01-02 13:05:00,82.11,82.12,82.05,82.05,39000.0,62.8176,62.8253,62.7717,62.7717,39000.0
2014-01-02 13:10:00,82.05,82.1,82.04,82.08,42300.0,62.7717,62.81,62.7641,62.7947,42300.0
2014-01-02 13:15:00,82.08,82.13,82.07,82.13,29000.0,62.7947,62.8329,62.787,62.8329,29000.0
2014-01-02 13:20:00,82.13,82.15,82.1,82.12,46800.0,62.8329,62.8482,62.81,62.8253,46800.0
2014-01-02 13:25:00,82.11,82.12,82.08,82.08,29100.0,62.8176,62.8253,62.7947,62.7947,29100.0
2014-01-02 13:30:00,82.09,82.09,82.04,82.07,41700.0,62.8023,62.8023,62.7641,62.787,41700.0
2014-01-02 13:35:00,82.08,82.08,82.03,82.04,38500.0,62.7947,62.7947,62.7564,62.7641,38500.0
2014-01-02 13:40:00,82.04,82.07,82.03,82.05,24600.0,62.7641,62.787,62.7564,62.7717,24600.0
2014-01-02 13:45:00,82.06,82.18,82.01,82.15,57800.0,62.7794,62.8712,62.7411,62.8482,57800.0
2014-01-02 13:50:00,82.15,82.18,82.12,82.13,27100.0,62.8482,62.8712,62.8253,62.8329,27100.0
2014-01-02 13:55:00,82.12,82.18,82.1,82.18,29800.0,62.8253,62.8712,62.81,62.8712,29800.0
2014-01-02 14:00:00,82.17,82.2,82.15,82.17,34900.0,62.8635,62.8865,62.8482,62.8635,34900.0
2014-01-02 14:05:00,82.16,82.23,82.16,82.21,32100.0,62.8559,62.9094,62.8559,62.8941,32100.0
2014-01-02 14:10:00,82.21,82.28,82.21,82.21,57900.0,62.8941,62.9477,62.8941,62.8941,57900.0
2014-01-02 14:15:00,82.2,82.2,82.04,82.07,45100.0,62.8865,62.8865,62.7641,62.787,45100.0
2014-01-02 14:20:00,82.05,82.08,81.99,82.08,40400.0,62.7717,62.7947,62.7258,62.7947,40400.0
2014-01-02 14:25:00,82.08,82.08,81.97,81.98,47600.0,62.7947,62.7947,62.7105,62.7182,47600.0
2014-01-02 14:30:00,81.97,81.99,81.94,81.95,40800.0,62.7105,62.7258,62.6876,62.6952,40800.0
2014-01-02 14:35:00,81.95,82.01,81.94,82.0,33100.0,62.6952,62.7411,62.6876,62.7335,33100.0
2014-01-02 14:40:00,81.99,82.08,81.99,82.04,39000.0,62.7258,62.7947,62.7258,62.7641,39000.0
2014-01-02 14:45:00,82.04,82.08,81.98,82.06,47500.0,62.7641,62.7947,62.7182,62.7794,47500.0
2014-01-02 14:50:00,82.06,82.09,82.04,82.05,37800.0,62.7794,62.8023,62.7641,62.7717,37800.0
2014-01-02 14:55:00,82.05,82.06,82.0,82.01,43100.0,62.7717,62.7794,62.7335,62.7411,43100.0
2014-01-02 15:00:00,82.01,82.09,82.0,82.09,46700.0,62.7411,62.8023,62.7335,62.8023,46700.0
2014-01-02 15:05:00,82.09,82.12,82.08,82.12,35200.0,62.8023,62.8253,62.7947,62.8253,35200.0
2014-01-02 15:10:00,82.13,82.2,82.13,82.18,46800.0,62.8329,62.8865,62.8329,62.8712,46800.0
2014-01-02 15:15:00,82.19,82.26,82.17,82.26,50700.0,62.8788,62.9324,62.8635,62.9324,50700.0
2014-01-02 15:20:00,82.25,82.29,82.24,82.24,62000.0,62.9247,62.9553,62.9171,62.9171,62000.0
2014-01-02 15:25:00,82.25,82.25,82.17,82.17,66900.0,62.9247,62.9247,62.8635,62.8635,66900.0
2014-01-02 15:30:00,82.18,82.18,82.1,82.1,53000.0,62.8712,62.8712,62.81,62.81,53000.0
2014-01-02 15:35:00,82.11,82.13,82.04,82.08,68200.0,62.8176,62.8329,62.7641,62.7947,68200.0
2014-01-02 15:40:00,82.08,82.1,82.03,82.08,87900.0,62.7947,62.81,62.7564,62.7947,87900.0
2014-01-02 15:45:00,82.08,82.19,82.05,82.13,112800.0,62.7947,62.8788,62.7717,62.8329,112800.0
2014-01-02 15:50:00,82.13,82.15,82.09,82.12,85500.0,62.8329,62.8482,62.8023,62.8253,85500.0
2014-01-02 15:55:00,82.12,82.18,81.99,82.02,277200.0,62.8253,62.8712,62.7258,62.7488,277200.0
2014-01-03 09:30:00,81.93,82.2,81.91,82.2,119500.0,62.6799,62.8865,62.6646,62.8865,119500.0
2014-01-03 09:35:00,82.2,82.48,82.15,82.4,113300.0,62.8865,63.1007,62.8482,63.0395,113300.0
2014-01-03 09:40:00,82.38,82.42,81.97,81.99,109100.0,63.0242,63.0548,62.7105,62.7258,109100.0
2014-01-03 09:45:00,81.97,82.27,81.97,82.23,45600.0,62.7105,62.94,62.7105,62.9094,45600.0
2014-01-03 09:50:00,82.23,82.4,82.19,82.29,95500.0,62.9094,63.0395,62.8788,62.9553,95500.0
2014-01-03 09:55:00,82.3,82.44,82.28,82.33,48700.0,62.963,63.0701,62.9477,62.986,48700.0
2014-01-03 10:00:00,82.34,82.47,82.31,82.4,136300.0,62.9936,63.0931,62.9706,63.0395,136300.0
2014-01-03 10:05:00,82.41,82.42,82.18,82.27,33400.0,63.0472,63.0548,62.8712,62.94,33400.0
2014-01-03 10:10:00,82.25,82.37,82.21,82.32,105700.0,62.9247,63.0166,62.8941,62.9783,105700.0
2014-01-03 10:15:00,82.32,82.41,82.31,82.37,33300.0,62.9783,63.0472,62.9706,63.0166,33300.0
2014-01-03 10:20:00,82.38,82.48,82.34,82.41,160000.0,63.0242,63.1007,62.9936,63.0472,160000.0
2014-01-03 10:25:00,82.41,82.44,82.37,82.38,43600.0,63.0472,63.0701,63.0166,63.0242,43600.0
2014-01-03 10:30:00,82.38,82.4,82.34,82.35,47500.0,63.0242,63.0395,62.9936,63.0013,47500.0
2014-01-03 10:35:00,82.34,82.39,82.34,82.34,69900.0,62.9936,63.0319,62.9936,62.9936,69900.0
2014-01-03 10:40:00,82.34,82.34,82.3,82.32,61400.0,62.9936,62.9936,62.963,62.9783,61400.0
2014-01-03 10:45:00,82.32,82.34,82.28,82.29,49200.0,62.9783,62.9936,62.9477,62.9553,49200.0
2014-01-03 10:50:00,82.29,82.4,82.27,82.38,56200.0,62.9553,63.0395,62.94,63.0242,56200.0
2014-01-03 10:55:00,82.37,82.41,82.31,82.4,37900.0,63.0166,63.0472,62.9706,63.0395,37900.0
2014-01-03 11:00:00,82.4,82.41,82.37,82.38,34000.0,63.0395,63.0472,63.0166,63.0242,34000.0
2014-01-03 11:05:00,82.39,82.39,82.32,82.34,41200.0,63.0319,63.0319,62.9783,62.9936,41200.0
2014-01-03 11:10:00,82.33,82.36,82.23,82.23,27300.0,62.986,63.0089,62.9094,62.9094,27300.0
2014-01-03 11:15:00,82.24,82.24,82.06,82.12,50700.0,62.9171,62.9171,62.7794,62.8253,50700.0
2014-01-03 11:20:00,82.14,82.15,82.08,82.15,22100.0,62.8406,62.8482,62.7947,62.8482,22100.0
2014-01-03 11:25:00,82.14,82.14,82.01,82.02,50500.0,62.8406,62.8406,62.7411,62.7488,50500.0
2014-01-03 11:30:00,82.02,82.04,81.98,81.99,43300.0,62.7488,62.7641,62.7182,62.7258,43300.0
2014-01-03 11:35:00,81.98,81.99,81.9,81.93,24800.0,62.7182,62.7258,62.657,62.6799,24800.0
2014-01-03 11:40:00,81.92,81.93,81.9,81.91,21100.0,62.6723,62.6799,62.657,62.6646,21100.0
2014-01-03 11:45:00,81.93,81.94,81.87,81.94,32100.0,62.6799,62.6876,62.634,62.6876,32100.0
2014-01-03 11:50:00,81.92,81.92,81.9,81.91,18100.0,62.6723,62.6723,62.657,62.6646,18100.0
2014-01-03 11:55:00,81.91,81.94,81.88,81.94,31000.0,62.6646,62.6876,62.6417,62.6876,31000.0
2014-01-03 12:00:00,81.92,81.94,81.9,81.92,26500.0,62.6723,62.6876,62.657,62.6723,26500.0
2014-01-03 12:05:00,81.92,81.97,81.9,81.96,27900.0,62.6723,62.7105,62.657,62.7029,27900.0
2014-01-03 12:10:00,81.95,82.02,81.95,82.0,20200.0,62.6952,62.7488,62.6952,62.7335,20200.0
2014-01-03 12:15:00,82.01,82.04,81.97,82.02,23700.0,62.7411,62.7641,62.7105,62.7488,23700.0
2014-01-03 12:20:00,82.01,82.09,82.01,82.08,23200.0,62.7411,62.8023,62.7411,62.7947,23200.0
2014-01-03 12:25:00,82.09,82.14,82.09,82.13,19800.0,62.8023,62.8406,62.8023,62.8329,19800.0
2014-01-03 12:30:00,82.12,82.13,82.07,82.1,22600.0,62.8253,62.8329,62.787,62.81,22600.0
2014-01-03 12:35:00,82.1,82.12,82.07,82.07,15200.0,62.81,62.8253,62.787,62.787,15200.0
2014-01-03 12:40:00,82.07,82.13,82.06,82.08,34500.0,62.787,62.8329,62.7794,62.7947,34500.0
2014-01-03 12:45:00,82.09,82.14,82.07,82.08,17800.0,62.8023,62.8406,62.787,62.7947,17800.0
2014-01-03 12:50:00,82.08,82.09,82.04,82.04,12500.0,62.7947,62.8023,62.7641,62.7641,12500.0
2014-01-03 12:55:00,82.04,82.04,81.96,81.96,18500.0,62.7641,62.7641,62.7029,62.7029,18500.0
2014-01-03 13:00:00,81.95,82.02,81.95,82.0,16100.0,62.6952,62.7488,62.6952,62.7335,16100.0
2014-01-03 13:05:00,82.0,82.04,81.99,82.03,14000.0,62.7335,62.7641,62.7258,62.7564,14000.0
2014-01-03 13:10:00,82.03,82.04,82.0,82.0,20100.0,62.7564,62.7641,62.7335,62.7335,20100.0
2014-01-03 13:15:00,82.01,82.04,81.98,82.03,28500.0,62.7411,62.7641,62.7182,62.7564,28500.0
2014-01-03 13:20:00,82.04,82.12,82.02,82.08,24600.0,62.7641,62.8253,62.7488,62.7947,24600.0
2014-01-03 13:25:00,82.1,82.12,82.07,82.07,23800.0,62.81,62.8253,62.787,62.787,23800.0
2014-01-03 13:30:00,82.07,82.07,82.01,82.02,22100.0,62.787,62.787,62.7411,62.7488,22100.0
2014-01-03 13:35:00,82.02,82.03,81.98,81.99,26400.0,62.7488,62.7564,62.7182,62.7258,26400.0
2014-01-03 13:40:00,81.98,81.99,81.88,81.95,32500.0,62.7182,62.7258,62.6417,62.6952,32500.0
2014-01-03 13:45:00,81.95,81.97,81.93,81.97,18700.0,62.6952,62.7105,62.6799,62.7105,18700.0
2014-01-03 13:50:00,81.96,82.05,81.96,82.04,23900.0,62.7029,62.7717,62.7029,62.7641,23900.0
2014-01-03 13:55:00,82.04,82.05,82.01,82.01,23600.0,62.7641,62.7717,62.7411,62.7411,23600.0
2014-01-03 14:00:00,82.01,82.09,82.01,82.08,36700.0,62.7411,62.8023,62.7411,62.7947,36700.0
2014-01-03 14:05:00,82.09,82.09,81.98,81.98,32700.0,62.8023,62.8023,62.7182,62.7182,32700.0
2014-01-03 14:10:00,81.99,82.09,81.98,82.06,34500.0,62.7258,62.8023,62.7182,62.7794,34500.0
2014-01-03 14:15:00,82.06,82.07,81.87,81.87,52500.0,62.7794,62.787,62.634,62.634,52500.0
2014-01-03 14:20:00,81.87,81.89,81.85,81.86,66000.0,62.634,62.6493,62.6187,62.6264,66000.0
2014-01-03 14:25:00,81.86,81.87,81.83,81.87,29000.0,62.6264,62.634,62.6034,62.634,29000.0
2014-01-03 14:30:00,81.88,81.92,81.88,81.91,44400.0,62.6417,62.6723,62.6417,62.6646,44400.0
2014-01-03 14:35:00,81.91,81.96,81.9,81.93,19000.0,62.6646,62.7029,62.657,62.6799,19000.0
2014-01-03 14:40:00,81.94,81.96,81.91,81.95,39600.0,62.6876,62.7029,62.6646,62.6952,39600.0
2014-01-03 14:45:00,81.96,82.05,81.96,82.05,43700.0,62.7029,62.7717,62.7029,62.7717,43700.0
2014-01-03 14:50:00,82.03,82.07,82.03,82.05,61600.0,62.7564,62.787,62.7564,62.7717,61600.0
2014-01-03 14:55:00,82.05,82.05,82.01,82.01,34400.0,62.7717,62.7717,62.7411,62.7411,34400.0
2014-01-03 15:00:00,82.0,82.02,81.98,82.0,31900.0,62.7335,62.7488,62.7182,62.7335,31900.0
2014-01-03 15:05:00,82.0,82.01,81.92,81.93,43000.0,62.7335,62.7411,62.6723,62.6799,43000.0
2014-01-03 15:10:00,81.93,82.13,81.93,82.07,63800.0,62.6799,62.8329,62.6799,62.787,63800.0
2014-01-03 15:15:00,82.07,82.08,82.02,82.02,25100.0,62.787,62.7947,62.7488,62.7488,25100.0
2014-01-03 15:20:00,82.02,82.12,82.02,82.1,47200.0,62.7488,62.8253,62.7488,62.81,47200.0
2014-01-03 15:25:00,82.1,82.14,82.09,82.11,53100.0,62.81,62.8406,62.8023,62.8176,53100.0
2014-01-03 15:30:00,82.11,82.17,82.09,82.11,70300.0,62.8176,62.8635,62.8023,62.8176,70300.0
2014-01-03 15:35:00,82.11,82.14,82.09,82.1,50000.0,62.8176,62.8406,62.8023,62.81,50000.0
2014-01-03 15:40:00,82.1,82.11,81.98,81.99,77100.0,62.81,62.8176,62.7182,62.7258,77100.0
2014-01-03 15:45:00,82.0,82.04,81.96,82.03,112100.0,62.7335,62.7641,62.7029,62.7564,112100.0
2014-01-03 15:50:00,82.03,82.03,81.91,81.92,96400.0,62.7564,62.7564,62.6646,62.6723,96400.0
2014-01-03 15:55:00,81.92,81.93,81.88,81.88,225500.0,62.6723,62.6799,62.6417,62.6417,225500.0
2014-01-06 09:30:00,81.57,81.98,81.53,81.76,338900.0,62.4045,62.7182,62.3739,62.5499,338900.0
2014-01-06 09:35:00,81.76,81.91,81.62,81.84,283400.0,62.5499,62.6646,62.4428,62.6111,283400.0
2014-01-06 09:40:00,81.81,81.81,81.54,81.75,41500.0,62.5881,62.5881,62.3816,62.5422,41500.0
2014-01-06 09:45:00,81.71,81.79,81.47,81.69,154900.0,62.5116,62.5728,62.328,62.4963,154900.0
2014-01-06 09:50:00,81.65,81.76,81.5,81.76,88000.0,62.4657,62.5499,62.351,62.5499,88000.0
2014-01-06 09:55:00,81.76,81.79,81.68,81.71,42100.0,62.5499,62.5728,62.4887,62.5116,42100.0
2014-01-06 10:00:00,81.73,81.75,81.61,81.65,63700.0,62.5269,62.5422,62.4351,62.4657,63700.0
2014-01-06 10:05:00,81.65,81.65,81.5,81.52,30900.0,62.4657,62.4657,62.351,62.3663,30900.0
2014-01-06 10:10:00,81.52,81.62,81.52,81.58,40900.0,62.3663,62.4428,62.3663,62.4122,40900.0
2014-01-06 10:15:00,81.55,81.67,81.48,81.64,104600.0,62.3892,62.481,62.3357,62.4581,104600.0
2014-01-06 10:20:00,81.64,81.68,81.61,81.64,27200.0,62.4581,62.4887,62.4351,62.4581,27200.0
2014-01-06 10:25:00,81.62,81.74,81.51,81.7,56800.0,62.4428,62.5346,62.3586,62.504,56800.0
2014-01-06 10:30:00,81.72,81.82,81.72,81.82,85600.0,62.5193,62.5958,62.5193,62.5958,85600.0
2014-01-06 10:35:00,81.82,81.94,81.8,81.89,65700.0,62.5958,62.6876,62.5805,62.6493,65700.0
2014-01-06 10:40:00,81.88,81.88,81.77,81.78,37800.0,62.6417,62.6417,62.5575,62.5652,37800.0
2014-01-06 10:45:00,81.78,81.78,81.62,81.64,27400.0,62.5652,62.5652,62.4428,62.4581,27400.0
2014-01-06 10:50:00,81.63,81.72,81.62,81.67,38400.0,62.4504,62.5193,62.4428,62.481,38400.0
2014-01-06 10:55:00,81.67,81.67,81.42,81.46,57300.0,62.481,62.481,62.2898,62.3204,57300.0
2014-01-06 11:00:00,81.44,81.52,81.43,81.5,30700.0,62.3051,62.3663,62.2974,62.351,30700.0
2014-01-06 11:05:00,81.48,81.54,81.46,81.48,62600.0,62.3357,62.3816,62.3204,62.3357,62600.0
2014-01-06 11:10:00,81.47,81.53,81.47,81.5,52200.0,62.328,62.3739,62.328,62.351,52200.0
2014-01-06 11:15:00,81.5,81.51,81.33,81.36,63900.0,62.351,62.3586,62.2209,62.2439,63900.0
2014-01-06 11:20:00,81.37,81.53,81.35,81.49,54800.0,62.2515,62.3739,62.2362,62.3433,54800.0
2014-01-06 11:25:00,81.49,81.51,81.43,81.51,36800.0,62.3433,62.3586,62.2974,62.3586,36800.0
2014-01-06 11:30:00,81.49,81.54,81.48,81.48,44400.0,62.3433,62.3816,62.3357,62.3357,44400.0
2014-01-06 11:35:00,81.48,81.49,81.39,81.45,45200.0,62.3357,62.3433,62.2668,62.3127,45200.0
2014-01-06 11:40:00,81.45,81.47,81.32,81.33,39000.0,62.3127,62.328,62.2133,62.2209,39000.0
2014-01-06 11:45:00,81.33,81.46,81.32,81.45,41500.0,62.2209,62.3204,62.2133,62.3127,41500.0
2014-01-06 11:50:00,81.44,81.51,81.44,81.5,43800.0,62.3051,62.3586,62.3051,62.351,43800.0
2014-01-06 11:55:00,81.5,81.52,81.47,81.47,44500.0,62.351,62.3663,62.328,62.328,44500.0
2014-01-06 12:00:00,81.48,81.48,81.41,81.42,30400.0,62.3357,62.3357,62.2821,62.2898,30400.0
2014-01-06 12:05:00,81.42,81.47,81.4,81.41,34400.0,62.2898,62.328,62.2745,62.2821,34400.0
2014-01-06 12:10:00,81.4,81.41,81.32,81.33,39500.0,62.2745,62.2821,62.2133,62.2209,39500.0
2014-01-06 12:15:00,81.33,81.36,81.32,81.35,31200.0,62.2209,62.2439,62.2133,62.2362,31200.0
2014-01-06 12:20:00,81.35,81.37,81.33,81.36,51400.0,62.2362,62.2515,62.2209,62.2439,51400.0
2014-01-06 12:25:00,81.37,81.39,81.34,81.34,48300.0,62.2515,62.2668,62.2286,62.2286,48300.0
2014-01-06 12:30:00,81.34,81.34,81.25,81.27,50700.0,62.2286,62.2286,62.1597,62.175,50700.0
2014-01-06 12:35:00,81.27,81.27,81.16,81.16,50100.0,62.175,62.175,62.0909,62.0909,50100.0
2014-01-06 12:40:00,81.16,81.21,81.15,81.2,30700.0,62.0909,62.1291,62.0832,62.1215,30700.0
2014-01-06 12:45:00,81.21,81.23,81.2,81.2,39600.0,62.1291,62.1444,62.1215,62.1215,39600.0
2014-01-06 12:50:00,81.21,81.27,81.19,81.27,41700.0,62.1291,62.175,62.1138,62.175,41700.0
2014-01-06 12:55:00,81.26,81.29,81.24,81.28,33500.0,62.1674,62.1903,62.1521,62.1827,33500.0
2014-01-06 13:00:00,81.29,81.31,81.25,81.26,47400.0,62.1903,62.2056,62.1597,62.1674,47400.0
2014-01-06 13:05:00,81.25,81.26,81.22,81.22,31000.0,62.1597,62.1674,62.1368,62.1368,31000.0
2014-01-06 13:10:00,81.21,81.22,81.19,81.21,38900.0,62.1291,62.1368,62.1138,62.1291,38900.0
2014-01-06 13:15:00,81.21,81.4,81.2,81.39,64700.0,62.1291,62.2745,62.1215,62.2668,64700.0
2014-01-06 13:20:00,81.4,81.45,81.39,81.44,60300.0,62.2745,62.3127,62.2668,62.3051,60300.0
2014-01-06 13:25:00,81.45,81.45,81.33,81.33,49800.0,62.3127,62.3127,62.2209,62.2209,49800.0
2014-01-06 13:30:00,81.34,81.34,81.25,81.25,54400.0,62.2286,62.2286,62.1597,62.1597,54400.0
2014-01-06 13:35:00,81.27,81.29,81.25,81.29,23300.0,62.175,62.1903,62.1597,62.1903,23300.0
2014-01-06 13:40:00,81.29,81.34,81.29,81.31,34000.0,62.1903,62.2286,62.1903,62.2056,34000.0
2014-01-06 13:45:00,81.3,81.37,81.3,81.35,42000.0,62.198,62.2515,62.198,62.2362,42000.0
2014-01-06 13:50:00,81.35,81.49,81.35,81.47,106000.0,62.2362,62.3433,62.2362,62.328,106000.0
2014-01-06 13:55:00,81.47,81.5,81.44,81.45,44500.0,62.328,62.351,62.3051,62.3127,44500.0
2014-01-06 14:00:00,81.46,81.48,81.42,81.44,40500.0,62.3204,62.3357,62.2898,62.3051,40500.0
2014-01-06 14:05:00,81.44,81.45,81.42,81.42,40600.0,62.3051,62.3127,62.2898,62.2898,40600.0
2014-01-06 14:10:00,81.42,81.5,81.41,81.47,44800.0,62.2898,62.351,62.2821,62.328,44800.0
2014-01-06 14:15:00,81.46,81.47,81.41,81.41,44800.0,62.3204,62.328,62.2821,62.2821,44800.0
2014-01-06 14:20:00,81.42,81.5,81.41,81.47,40100.0,62.2898,62.351,62.2821,62.328,40100.0
2014-01-06 14:25:00,81.47,81.48,81.42,81.43,55800.0,62.328,62.3357,62.2898,62.2974,55800.0
2014-01-06 14:30:00,81.43,81.48,81.42,81.44,42600.0,62.2974,62.3357,62.2898,62.3051,42600.0
2014-01-06 14:35:00,81.43,81.48,81.43,81.47,18600.0,62.2974,62.3357,62.2974,62.328,18600.0
2014-01-06 14:40:00,81.47,81.58,81.47,81.58,61100.0,62.328,62.4122,62.328,62.4122,61100.0
2014-01-06 14:45:00,81.58,81.58,81.54,81.55,42700.0,62.4122,62.4122,62.3816,62.3892,42700.0
2014-01-06 14:50:00,81.56,81.58,81.5,81.5,55000.0,62.3969,62.4122,62.351,62.351,55000.0
2014-01-06 14:55:00,81.5,81.53,81.45,81.46,51600.0,62.351,62.3739,62.3127,62.3204,51600.0
2014-01-06 15:00:00,81.45,81.46,81.37,81.39,46000.0,62.3127,62.3204,62.2515,62.2668,46000.0
2014-01-06 15:05:00,81.39,81.42,81.24,81.24,79500.0,62.2668,62.2898,62.1521,62.1521,79500.0
2014-01-06 15:10:00,81.25,81.31,81.25,81.29,72100.0,62.1597,62.2056,62.1597,62.1903,72100.0
2014-01-06 15:15:00,81.28,81.32,81.25,81.28,63300.0,62.1827,62.2133,62.1597,62.1827,63300.0
2014-01-06 15:20:00,81.29,81.31,81.23,81.26,62400.0,62.1903,62.2056,62.1444,62.1674,62400.0
2014-01-06 15:25:00,81.26,81.28,81.23,81.27,63300.0,62.1674,62.1827,62.1444,62.175,63300.0
2014-01-06 15:30:00,81.27,81.28,81.1,81.1,139800.0,62.175,62.1827,62.0449,62.0449,139800.0
2014-01-06 15:35:00,81.1,81.17,81.1,81.17,111100.0,62.0449,62.0985,62.0449,62.0985,111100.0
2014-01-06 15:40:00,81.16,81.25,81.13,81.24,132000.0,62.0909,62.1597,62.0679,62.1521,132000.0
2014-01-06 15:45:00,81.24,81.25,81.22,81.25,216400.0,62.1521,62.1597,62.1368,62.1597,216400.0
2014-01-06 15:50:00,81.24,81.28,81.19,81.22,207900.0,62.1521,62.1827,62.1138,62.1368,207900.0
2014-01-06 15:55:00,81.22,81.22,81.1,81.1,285200.0,62.1368,62.1368,62.0449,62.0449,285200.0
2014-01-07 09:30:00,81.39,81.72,81.3,81.59,161100.0,62.2668,62.5193,62.198,62.4198,161100.0
2014-01-07 09:35:00,81.57,81.88,81.5,81.78,175900.0,62.4045,62.6417,62.351,62.5652,175900.0
2014-01-07 09:40:00,81.8,81.86,81.6,81.82,175200.0,62.5805,62.6264,62.4275,62.5958,175200.0
2014-01-07 09:45:00,81.82,81.88,81.73,81.79,91000.0,62.5958,62.6417,62.5269,62.5728,91000.0
2014-01-07 09:50:00,81.79,81.85,81.68,81.77,118200.0,62.5728,62.6187,62.4887,62.5575,118200.0
2014-01-07 09:55:00,81.79,81.9,81.72,81.9,45600.0,62.5728,62.657,62.5193,62.657,45600.0
2014-01-07 10:00:00,81.89,81.92,81.82,81.9,29700.0,62.6493,62.6723,62.5958,62.657,29700.0
2014-01-07 10:05:00,81.89,81.91,81.77,81.79,31400.0,62.6493,62.6646,62.5575,62.5728,31400.0
2014-01-07 10:10:00,81.79,81.8,81.61,81.69,92900.0,62.5728,62.5805,62.4351,62.4963,92900.0
2014-01-07 10:15:00,81.69,81.77,81.59,81.64,91900.0,62.4963,62.5575,62.4198,62.4581,91900.0
2014-01-07 10:20:00,81.64,81.66,81.55,81.64,111100.0,62.4581,62.4734,62.3892,62.4581,111100.0
2014-01-07 10:25:00,81.64,81.65,81.57,81.63,39900.0,62.4581,62.4657,62.4045,62.4504,39900.0
2014-01-07 10:30:00,81.62,81.69,81.55,81.62,43800.0,62.4428,62.4963,62.3892,62.4428,43800.0
2014-01-07 10:35:00,81.62,81.72,81.6,81.7,29900.0,62.4428,62.5193,62.4275,62.504,29900.0
2014-01-07 10:40:00,81.7,81.8,81.7,81.79,35900.0,62.504,62.5805,62.504,62.5728,35900.0
2014-01-07 10:45:00,81.8,81.84,81.72,81.8,37500.0,62.5805,62.6111,62.5193,62.5805,37500.0
2014-01-07 10:50:00,81.8,81.82,81.73,81.77,33700.0,62.5805,62.5958,62.5269,62.5575,33700.0
2014-01-07 10:55:00,81.76,81.81,81.73,81.81,23800.0,62.5499,62.5881,62.5269,62.5881,23800.0
2014-01-07 11:00:00,81.81,81.82,81.72,81.74,25100.0,62.5881,62.5958,62.5193,62.5346,25100.0
2014-01-07 11:05:00,81.73,81.75,81.66,81.67,35800.0,62.5269,62.5422,62.4734,62.481,35800.0
2014-01-07 11:10:00,81.68,81.69,81.61,81.67,32900.0,62.4887,62.4963,62.4351,62.481,32900.0
2014-01-07 11:15:00,81.68,81.7,81.64,81.69,16600.0,62.4887,62.504,62.4581,62.4963,16600.0
2014-01-07 11:20:00,81.68,81.69,81.64,81.66,20200.0,62.4887,62.4963,62.4581,62.4734,20200.0
2014-01-07 11:25:00,81.65,81.66,81.6,81.63,30500.0,62.4657,62.4734,62.4275,62.4504,30500.0
2014-01-07 11:30:00,81.62,81.68,81.6,81.62,24600.0,62.4428,62.4887,62.4275,62.4428,24600.0
2014-01-07 11:35:00,81.61,81.66,81.6,81.66,29200.0,62.4351,62.4734,62.4275,62.4734,29200.0
2014-01-07 11:40:00,81.65,81.68,81.63,81.68,56700.0,62.4657,62.4887,62.4504,62.4887,56700.0
2014-01-07 11:45:00,81.68,81.72,81.66,81.69,36500.0,62.4887,62.5193,62.4734,62.4963,36500.0
2014-01-07 11:50:00,81.69,81.7,81.63,81.64,45400.0,62.4963,62.504,62.4504,62.4581,45400.0
2014-01-07 11:55:00,81.64,81.66,81.6,81.65,22000.0,62.4581,62.4734,62.4275,62.4657,22000.0
2014-01-07 12:00:00,81.65,81.65,81.58,81.6,25500.0,62.4657,62.4657,62.4122,62.4275,25500.0
2014-01-07 12:05:00,81.6,81.66,81.59,81.62,17200.0,62.4275,62.4734,62.4198,62.4428,17200.0
2014-01-07 12:10:00,81.61,81.61,81.53,81.54,17500.0,62.4351,62.4351,62.3739,62.3816,17500.0
2014-01-07 12:15:00,81.53,81.59,81.53,81.56,21300.0,62.3739,62.4198,62.3739,62.3969,21300.0
2014-01-07 12:20:00,81.56,81.61,81.52,81.53,32000.0,62.3969,62.4351,62.3663,62.3739,32000.0
2014-01-07 12:25:00,81.54,81.55,81.47,81.47,30900.0,62.3816,62.3892,62.328,62.328,30900.0
2014-01-07 12:30:00,81.47,81.51,81.45,81.5,43100.0,62.328,62.3586,62.3127,62.351,43100.0
2014-01-07 12:35:00,81.5,81.52,81.41,81.41,31700.0,62.351,62.3663,62.2821,62.2821,31700.0
2014-01-07 12:40:00,81.43,81.45,81.38,81.38,34300.0,62.2974,62.3127,62.2592,62.2592,34300.0
2014-01-07 12:45:00,81.39,81.39,81.32,81.36,30600.0,62.2668,62.2668,62.2133,62.2439,30600.0
2014-01-07 12:50:00,81.36,81.37,81.34,81.35,16300.0,62.2439,62.2515,62.2286,62.2362,16300.0
2014-01-07 12:55:00,81.34,81.4,81.33,81.4,38200.0,62.2286,62.2745,62.2209,62.2745,38200.0
2014-01-07 13:00:00,81.4,81.41,81.38,81.4,31600.0,62.2745,62.2821,62.2592,62.2745,31600.0
2014-01-07 13:05:00,81.4,81.41,81.36,81.37,58800.0,62.2745,62.2821,62.2439,62.2515,58800.0
2014-01-07 13:10:00,81.38,81.38,81.31,81.31,46800.0,62.2592,62.2592,62.2056,62.2056,46800.0
2014-01-07 13:15:00,81.31,81.32,81.28,81.28,31800.0,62.2056,62.2133,62.1827,62.1827,31800.0
2014-01-07 13:20:00,81.29,81.36,81.28,81.36,20700.0,62.1903,62.2439,62.1827,62.2439,20700.0
2014-01-07 13:25:00,81.35,81.36,81.32,81.33,28500.0,62.2362,62.2439,62.2133,62.2209,28500.0
2014-01-07 13:30:00,81.34,81.34,81.28,81.3,44900.0,62.2286,62.2286,62.1827,62.198,44900.0
2014-01-07 13:35:00,81.3,81.39,81.29,81.38,74800.0,62.198,62.2668,62.1903,62.2592,74800.0
2014-01-07 13:40:00,81.38,81.39,81.34,81.34,34900.0,62.2592,62.2668,62.2286,62.2286,34900.0
2014-01-07 13:45:00,81.35,81.37,81.32,81.32,27400.0,62.2362,62.2515,62.2133,62.2133,27400.0
2014-01-07 13:50:00,81.33,81.33,81.19,81.2,41900.0,62.2209,62.2209,62.1138,62.1215,41900.0
2014-01-07 13:55:00,81.21,81.22,81.18,81.19,29300.0,62.1291,62.1368,62.1062,62.1138,29300.0
2014-01-07 14:00:00,81.17,81.18,81.08,81.1,53000.0,62.0985,62.1062,62.0296,62.0449,53000.0
2014-01-07 14:05:00,81.1,81.16,81.08,81.12,76600.0,62.0449,62.0909,62.0296,62.0602,76600.0
2014-01-07 14:10:00,81.1,81.16,81.1,81.16,31300.0,62.0449,62.0909,62.0449,62.0909,31300.0
2014-01-07 14:15:00,81.16,81.31,81.14,81.28,58100.0,62.0909,62.2056,62.0755,62.1827,58100.0
2014-01-07 14:20:00,81.28,81.37,81.27,81.32,57200.0,62.1827,62.2515,62.175,62.2133,57200.0
2014-01-07 14:25:00,81.32,81.43,81.32,81.42,45500.0,62.2133,62.2974,62.2133,62.2898,45500.0
2014-01-07 14:30:00,81.42,81.5,81.42,81.46,74600.0,62.2898,62.351,62.2898,62.3204,74600.0
2014-01-07 14:35:00,81.46,81.51,81.44,81.48,62900.0,62.3204,62.3586,62.3051,62.3357,62900.0
2014-01-07 14:40:00,81.48,81.55,81.47,81.53,47900.0,62.3357,62.3892,62.328,62.3739,47900.0
2014-01-07 14:45:00,81.53,81.53,81.49,81.49,50800.0,62.3739,62.3739,62.3433,62.3433,50800.0
2014-01-07 14:50:00,81.49,81.56,81.48,81.55,38900.0,62.3433,62.3969,62.3357,62.3892,38900.0
2014-01-07 14:55:00,81.54,81.54,81.5,81.51,40600.0,62.3816,62.3816,62.351,62.3586,40600.0
2014-01-07 15:00:00,81.52,81.56,81.51,81.54,48900.0,62.3663,62.3969,62.3586,62.3816,48900.0
2014-01-07 15:05:00,81.55,81.56,81.53,81.56,65800.0,62.3892,62.3969,62.3739,62.3969,65800.0
2014-01-07 15:10:00,81.55,81.58,81.53,81.56,51400.0,62.3892,62.4122,62.3739,62.3969,51400.0
2014-01-07 15:15:00,81.56,81.65,81.56,81.65,59200.0,62.3969,62.4657,62.3969,62.4657,59200.0
2014-01-07 15:20:00,81.65,81.67,81.61,81.61,56400.0,62.4657,62.481,62.4351,62.4351,56400.0
2014-01-07 15:25:00,81.62,81.66,81.61,81.65,65900.0,62.4428,62.4734,62.4351,62.4657,65900.0
2014-01-07 15:30:00,81.65,81.66,81.58,81.62,89100.0,62.4657,62.4734,62.4122,62.4428,89100.0
2014-01-07 15:35:00,81.62,81.63,81.45,81.49,93200.0,62.4428,62.4504,62.3127,62.3433,93200.0
2014-01-07 15:40:00,81.49,81.57,81.45,81.51,110900.0,62.3433,62.4045,62.3127,62.3586,110900.0
2014-01-07 15:45:00,81.52,81.55,81.46,81.48,95500.0,62.3663,62.3892,62.3204,62.3357,95500.0
2014-01-07 15:50:00,81.48,81.51,81.42,81.42,146900.0,62.3357,62.3586,62.2898,62.2898,146900.0
2014-01-07 15:55:00,81.42,81.53,81.4,81.49,398600.0,62.2898,62.3739,62.2745,62.3433,398600.0
2014-01-08 09:30:00,81.54,81.63,81.35,81.41,154700.0,62.3816,62.4504,62.2362,62.2821,154700.0
2014-01-08 09:35:00,81.39,81.63,81.26,81.62,93800.0,62.2668,62.4504,62.1674,62.4428,93800.0
2014-01-08 09:40:00,81.61,81.61,81.41,81.49,45700.0,62.4351,62.4351,62.2821,62.3433,45700.0
2014-01-08 09:45:00,81.5,81.57,81.15,81.2,75700.0,62.351,62.4045,62.0832,62.1215,75700.0
2014-01-08 09:50:00,81.2,81.29,81.03,81.22,93300.0,62.1215,62.1903,61.9914,62.1368,93300.0
2014-01-08 09:55:00,81.22,81.31,81.11,81.3,103700.0,62.1368,62.2056,62.0526,62.198,103700.0
2014-01-08 10:00:00,81.3,81.4,81.26,81.37,85700.0,62.198,62.2745,62.1674,62.2515,85700.0
2014-01-08 10:05:00,81.37,81.52,81.37,81.48,67700.0,62.2515,62.3663,62.2515,62.3357,67700.0
2014-01-08 10:10:00,81.46,81.52,81.43,81.46,69000.0,62.3204,62.3663,62.2974,62.3204,69000.0
2014-01-08 10:15:00,81.48,81.59,81.48,81.58,39100.0,62.3357,62.4198,62.3357,62.4122,39100.0
2014-01-08 10:20:00,81.59,81.81,81.59,81.72,101100.0,62.4198,62.5881,62.4198,62.5193,101100.0
2014-01-08 10:25:00,81.73,81.75,81.58,81.62,78800.0,62.5269,62.5422,62.4122,62.4428,78800.0
2014-01-08 10:30:00,81.63,81.7,81.6,81.65,58600.0,62.4504,62.504,62.4275,62.4657,58600.0
2014-01-08 10:35:00,81.65,81.79,81.64,81.74,54400.0,62.4657,62.5728,62.4581,62.5346,54400.0
2014-01-08 10:40:00,81.75,81.82,81.72,81.72,43800.0,62.5422,62.5958,62.5193,62.5193,43800.0
2014-01-08 10:45:00,81.73,81.74,81.64,81.72,47200.0,62.5269,62.5346,62.4581,62.5193,47200.0
2014-01-08 10:50:00,81.72,81.8,81.69,81.73,54600.0,62.5193,62.5805,62.4963,62.5269,54600.0
2014-01-08 10:55:00,81.74,81.82,81.74,81.75,47800.0,62.5346,62.5958,62.5346,62.5422,47800.0
2014-01-08 11:00:00,81.75,81.78,81.73,81.77,34900.0,62.5422,62.5652,62.5269,62.5575,34900.0
2014-01-08 11:05:00,81.76,81.77,81.69,81.71,53600.0,62.5499,62.5575,62.4963,62.5116,53600.0
2014-01-08 11:10:00,81.7,81.74,81.66,81.71,64600.0,62.504,62.5346,62.4734,62.5116,64600.0
2014-01-08 11:15:00,81.71,81.79,81.71,81.77,45000.0,62.5116,62.5728,62.5116,62.5575,45000.0
2014-01-08 11:20:00,81.77,81.89,81.77,81.84,59900.0,62.5575,62.6493,62.5575,62.6111,59900.0
2014-01-08 11:25:00,81.83,81.85,81.72,81.75,25900.0,62.6034,62.6187,62.5193,62.5422,25900.0
2014-01-08 11:30:00,81.75,81.83,81.74,81.83,21500.0,62.5422,62.6034,62.5346,62.6034,21500.0
2014-01-08 11:35:00,81.83,81.88,81.82,81.86,28300.0,62.6034,62.6417,62.5958,62.6264,28300.0
2014-01-08 11:40:00,81.86,81.94,81.85,81.91,49000.0,62.6264,62.6876,62.6187,62.6646,49000.0
2014-01-08 11:45:00,81.91,81.93,81.79,81.8,46000.0,62.6646,62.6799,62.5728,62.5805,46000.0
2014-01-08 11:50:00,81.81,81.84,81.77,81.8,20600.0,62.5881,62.6111,62.5575,62.5805,20600.0
2014-01-08 11:55:00,81.8,81.84,81.75,81.78,23800.0,62.5805,62.6111,62.5422,62.5652,23800.0
2014-01-08 12:00:00,81.77,81.8,81.68,81.73,26900.0,62.5575,62.5805,62.4887,62.5269,26900.0
2014-01-08 12:05:00,81.72,81.72,81.65,81.66,25400.0,62.5193,62.5193,62.4657,62.4734,25400.0
2014-01-08 12:10:00,81.66,81.71,81.66,81.67,11600.0,62.4734,62.5116,62.4734,62.481,11600.0
2014-01-08 12:15:00,81.66,81.72,81.66,81.66,15200.0,62.4734,62.5193,62.4734,62.4734,15200.0
2014-01-08 12:20:00,81.66,81.7,81.63,81.69,16300.0,62.4734,62.504,62.4504,62.4963,16300.0
2014-01-08 12:25:00,81.7,81.71,81.66,81.67,15500.0,62.504,62.5116,62.4734,62.481,15500.0
2014-01-08 12:30:00,81.66,81.71,81.56,81.6,74000.0,62.4734,62.5116,62.3969,62.4275,74000.0
2014-01-08 12:35:00,81.59,81.62,81.56,81.58,19100.0,62.4198,62.4428,62.3969,62.4122,19100.0
2014-01-08 12:40:00,81.59,81.63,81.56,81.62,25000.0,62.4198,62.4504,62.3969,62.4428,25000.0
2014-01-08 12:45:00,81.62,81.63,81.56,81.6,14300.0,62.4428,62.4504,62.3969,62.4275,14300.0
2014-01-08 12:50:00,81.6,81.64,81.59,81.64,28400.0,62.4275,62.4581,62.4198,62.4581,28400.0
2014-01-08 12:55:00,81.64,81.67,81.59,81.67,38700.0,62.4581,62.481,62.4198,62.481,38700.0
2014-01-08 13:00:00,81.66,81.69,81.64,81.69,14800.0,62.4734,62.4963,62.4581,62.4963,14800.0
2014-01-08 13:05:00,81.69,81.75,81.67,81.73,31300.0,62.4963,62.5422,62.481,62.5269,31300.0
2014-01-08 13:10:00,81.73,81.79,81.73,81.76,45800.0,62.5269,62.5728,62.5269,62.5499,45800.0
2014-01-08 13:15:00,81.78,81.79,81.6,81.62,35300.0,62.5652,62.5728,62.4275,62.4428,35300.0
2014-01-08 13:20:00,81.62,81.63,81.57,81.63,27200.0,62.4428,62.4504,62.4045,62.4504,27200.0
2014-01-08 13:25:00,81.62,81.71,81.62,81.69,33200.0,62.4428,62.5116,62.4428,62.4963,33200.0
2014-01-08 13:30:00,81.68,81.73,81.67,81.68,37300.0,62.4887,62.5269,62.481,62.4887,37300.0
2014-01-08 13:35:00,81.67,81.68,81.63,81.68,52400.0,62.481,62.4887,62.4504,62.4887,52400.0
2014-01-08 13:40:00,81.67,81.72,81.62,81.62,56400.0,62.481,62.5193,62.4428,62.4428,56400.0
2014-01-08 13:45:00,81.62,81.64,81.6,81.63,19800.0,62.4428,62.4581,62.4275,62.4504,19800.0
2014-01-08 13:50:00,81.64,81.72,81.62,81.7,34500.0,62.4581,62.5193,62.4428,62.504,34500.0
2014-01-08 13:55:00,81.7,81.71,81.63,81.64,41100.0,62.504,62.5116,62.4504,62.4581,41100.0
2014-01-08 14:00:00,81.63,81.69,81.52,81.64,80100.0,62.4504,62.4963,62.3663,62.4581,80100.0
2014-01-08 14:05:00,81.65,81.66,81.45,81.46,44300.0,62.4657,62.4734,62.3127,62.3204,44300.0
2014-01-08 14:10:00,81.45,81.57,81.43,81.51,43400.0,62.3127,62.4045,62.2974,62.3586,43400.0
2014-01-08 14:15:00,81.51,81.58,81.44,81.54,49800.0,62.3586,62.4122,62.3051,62.3816,49800.0
2014-01-08 14:20:00,81.53,81.63,81.49,81.56,29800.0,62.3739,62.4504,62.3433,62.3969,29800.0
2014-01-08 14:25:00,81.56,81.62,81.5,81.5,23000.0,62.3969,62.4428,62.351,62.351,23000.0
2014-01-08 14:30:00,81.49,81.64,81.46,81.62,38200.0,62.3433,62.4581,62.3204,62.4428,38200.0
2014-01-08 14:35:00,81.63,81.63,81.54,81.56,23000.0,62.4504,62.4504,62.3816,62.3969,23000.0
2014-01-08 14:40:00,81.55,81.6,81.48,81.59,42700.0,62.3892,62.4275,62.3357,62.4198,42700.0
2014-01-08 14:45:00,81.59,81.59,81.47,81.48,34500.0,62.4198,62.4198,62.328,62.3357,34500.0
2014-01-08 14:50:00,81.48,81.57,81.48,81.51,20500.0,62.3357,62.4045,62.3357,62.3586,20500.0
2014-01-08 14:55:00,81.52,81.62,81.51,81.59,27700.0,62.3663,62.4428,62.3586,62.4198,27700.0
2014-01-08 15:00:00,81.58,81.69,81.56,81.68,40900.0,62.4122,62.4963,62.3969,62.4887,40900.0
2014-01-08 15:05:00,81.69,81.69,81.58,81.62,68600.0,62.4963,62.4963,62.4122,62.4428,68600.0
2014-01-08 15:10:00,81.61,81.69,81.61,81.66,56900.0,62.4351,62.4963,62.4351,62.4734,56900.0
2014-01-08 15:15:00,81.66,81.73,81.62,81.63,75200.0,62.4734,62.5269,62.4428,62.4504,75200.0
2014-01-08 15:20:00,81.63,81.65,81.57,81.61,64400.0,62.4504,62.4657,62.4045,62.4351,64400.0
2014-01-08 15:25:00,81.61,81.63,81.53,81.54,80300.0,62.4351,62.4504,62.3739,62.3816,80300.0
2014-01-08 15:30:00,81.54,81.6,81.51,81.58,58400.0,62.3816,62.4275,62.3586,62.4122,58400.0
2014-01-08 15:35:00,81.58,81.67,81.57,81.67,71600.0,62.4122,62.481,62.4045,62.481,71600.0
2014-01-08 15:40:00,81.67,81.72,81.63,81.71,80400.0,62.481,62.5193,62.4504,62.5116,80400.0
2014-01-08 15:45:00,81.71,81.91,81.71,81.91,189800.0,62.5116,62.6646,62.5116,62.6646,189800.0
2014-01-08 15:50:00,81.9,81.92,81.78,81.78,275500.0,62.657,62.6723,62.5652,62.5652,275500.0
2014-01-08 15:55:00,81.79,81.91,81.78,81.89,575300.0,62.5728,62.6646,62.5652,62.6493,575300.0
2014-01-09 09:30:00,81.9,81.94,81.59,81.63,118100.0,62.657,62.6876,62.4198,62.4504,118100.0
2014-01-09 09:35:00,81.65,81.89,81.63,81.77,53300.0,62.4657,62.6493,62.4504,62.5575,53300.0
2014-01-09 09:40:00,81.77,81.82,81.61,81.7,72400.0,62.5575,62.5958,62.4351,62.504,72400.0
2014-01-09 09:45:00,81.7,81.73,81.58,81.68,56700.0,62.504,62.5269,62.4122,62.4887,56700.0
2014-01-09 09:50:00,81.64,81.71,81.44,81.65,67500.0,62.4581,62.5116,62.3051,62.4657,67500.0
2014-01-09 09:55:00,81.65,81.73,81.6,81.67,104500.0,62.4657,62.5269,62.4275,62.481,104500.0
2014-01-09 10:00:00,81.67,81.72,81.63,81.64,62500.0,62.481,62.5193,62.4504,62.4581,62500.0
2014-01-09 10:05:00,81.65,81.66,81.35,81.36,58700.0,62.4657,62.4734,62.2362,62.2439,58700.0
2014-01-09 10:10:00,81.37,81.41,81.28,81.4,46300.0,62.2515,62.2821,62.1827,62.2745,46300.0
2014-01-09 10:15:00,81.41,81.44,81.25,81.29,56200.0,62.2821,62.3051,62.1597,62.1903,56200.0
2014-01-09 10:20:00,81.29,81.41,81.18,81.39,63300.0,62.1903,62.2821,62.1062,62.2668,63300.0
2014-01-09 10:25:00,81.4,81.4,81.27,81.27,75400.0,62.2745,62.2745,62.175,62.175,75400.0
2014-01-09 10:30:00,81.27,81.33,81.26,81.28,58800.0,62.175,62.2209,62.1674,62.1827,58800.0
2014-01-09 10:35:00,81.28,81.29,81.23,81.24,77500.0,62.1827,62.1903,62.1444,62.1521,77500.0
2014-01-09 10:40:00,81.24,81.27,81.12,81.14,95200.0,62.1521,62.175,62.0602,62.0755,95200.0
2014-01-09 10:45:00,81.14,81.15,80.98,81.09,125900.0,62.0755,62.0832,61.9531,62.0373,125900.0
2014-01-09 10:50:00,81.08,81.12,81.02,81.1,76300.0,62.0296,62.0602,61.9837,62.0449,76300.0
2014-01-09 10:55:00,81.09,81.16,81.01,81.12,104500.0,62.0373,62.0909,61.9761,62.0602,104500.0
2014-01-09 11:00:00,81.11,81.14,81.09,81.13,65600.0,62.0526,62.0755,62.0373,62.0679,65600.0
2014-01-09 11:05:00,81.12,81.16,81.03,81.03,127900.0,62.0602,62.0909,61.9914,61.9914,127900.0
2014-01-09 11:10:00,81.03,81.12,81.0,81.08,74200.0,61.9914,62.0602,61.9684,62.0296,74200.0
2014-01-09 11:15:00,81.09,81.14,81.08,81.13,72900.0,62.0373,62.0755,62.0296,62.0679,72900.0
2014-01-09 11:20:00,81.13,81.37,81.13,81.34,146900.0,62.0679,62.2515,62.0679,62.2286,146900.0
2014-01-09 11:25:00,81.34,81.35,81.22,81.28,69000.0,62.2286,62.2362,62.1368,62.1827,69000.0
2014-01-09 11:30:00,81.28,81.31,81.26,81.3,36800.0,62.1827,62.2056,62.1674,62.198,36800.0
2014-01-09 11:35:00,81.3,81.36,81.3,81.33,45600.0,62.198,62.2439,62.198,62.2209,45600.0
2014-01-09 11:40:00,81.32,81.32,81.27,81.28,38700.0,62.2133,62.2133,62.175,62.1827,38700.0
2014-01-09 11:45:00,81.27,81.41,81.27,81.39,57400.0,62.175,62.2821,62.175,62.2668,57400.0
2014-01-09 11:50:00,81.39,81.41,81.34,81.38,38300.0,62.2668,62.2821,62.2286,62.2592,38300.0
2014-01-09 11:55:00,81.38,81.45,81.36,81.42,32700.0,62.2592,62.3127,62.2439,62.2898,32700.0
2014-01-09 12:00:00,81.41,81.45,81.39,81.44,84400.0,62.2821,62.3127,62.2668,62.3051,84400.0
2014-01-09 12:05:00,81.43,81.47,81.42,81.43,28000.0,62.2974,62.328,62.2898,62.2974,28000.0
2014-01-09 12:10:00,81.42,81.47,81.41,81.47,40200.0,62.2898,62.328,62.2821,62.328,40200.0
2014-01-09 12:15:00,81.46,81.46,81.41,81.42,41600.0,62.3204,62.3204,62.2821,62.2898,41600.0
2014-01-09 12:20:00,81.42,81.43,81.38,81.4,38000.0,62.2898,62.2974,62.2592,62.2745,38000.0
2014-01-09 12:25:00,81.4,81.42,81.39,81.4,18900.0,62.2745,62.2898,62.2668,62.2745,18900.0
2014-01-09 12:30:00,81.39,81.53,81.39,81.5,63800.0,62.2668,62.3739,62.2668,62.351,63800.0
2014-01-09 12:35:00,81.51,81.58,81.5,81.58,16400.0,62.3586,62.4122,62.351,62.4122,16400.0
2014-01-09 12:40:00,81.58,81.63,81.56,81.61,33400.0,62.4122,62.4504,62.3969,62.4351,33400.0
2014-01-09 12:45:00,81.61,81.63,81.58,81.63,50400.0,62.4351,62.4504,62.4122,62.4504,50400.0
2014-01-09 12:50:00,81.63,81.68,81.61,81.67,35500.0,62.4504,62.4887,62.4351,62.481,35500.0
2014-01-09 12:55:00,81.67,81.7,81.62,81.7,32100.0,62.481,62.504,62.4428,62.504,32100.0
2014-01-09 13:00:00,81.7,81.7,81.65,81.68,57800.0,62.504,62.504,62.4657,62.4887,57800.0
2014-01-09 13:05:00,81.68,81.78,81.68,81.75,57600.0,62.4887,62.5652,62.4887,62.5422,57600.0
2014-01-09 13:10:00,81.77,81.81,81.75,81.79,83300.0,62.5575,62.5881,62.5422,62.5728,83300.0
2014-01-09 13:15:00,81.79,81.8,81.73,81.74,42100.0,62.5728,62.5805,62.5269,62.5346,42100.0
2014-01-09 13:20:00,81.74,81.75,81.64,81.64,87600.0,62.5346,62.5422,62.4581,62.4581,87600.0
2014-01-09 13:25:00,81.64,81.68,81.62,81.65,46200.0,62.4581,62.4887,62.4428,62.4657,46200.0
2014-01-09 13:30:00,81.66,81.67,81.61,81.62,22500.0,62.4734,62.481,62.4351,62.4428,22500.0
2014-01-09 13:35:00,81.62,81.63,81.56,81.59,36700.0,62.4428,62.4504,62.3969,62.4198,36700.0
2014-01-09 13:40:00,81.6,81.63,81.55,81.55,26300.0,62.4275,62.4504,62.3892,62.3892,26300.0
2014-01-09 13:45:00,81.56,81.56,81.48,81.51,31800.0,62.3969,62.3969,62.3357,62.3586,31800.0
2014-01-09 13:50:00,81.51,81.56,81.48,81.48,20300.0,62.3586,62.3969,62.3357,62.3357,20300.0
2014-01-09 13:55:00,81.49,81.53,81.43,81.48,38200.0,62.3433,62.3739,62.2974,62.3357,38200.0
2014-01-09 14:00:00,81.46,81.46,81.34,81.34,46700.0,62.3204,62.3204,62.2286,62.2286,46700.0
2014-01-09 14:05:00,81.35,81.41,81.33,81.41,32600.0,62.2362,62.2821,62.2209,62.2821,32600.0
2014-01-09 14:10:00,81.41,81.48,81.4,81.48,27800.0,62.2821,62.3357,62.2745,62.3357,27800.0
2014-01-09 14:15:00,81.48,81.49,81.44,81.45,29500.0,62.3357,62.3433,62.3051,62.3127,29500.0
2014-01-09 14:20:00,81.45,81.53,81.43,81.51,23700.0,62.3127,62.3739,62.2974,62.3586,23700.0
2014-01-09 14:25:00,81.5,81.52,81.48,81.51,21300.0,62.351,62.3663,62.3357,62.3586,21300.0
2014-01-09 14:30:00,81.5,81.52,81.48,81.51,33100.0,62.351,62.3663,62.3357,62.3586,33100.0
2014-01-09 14:35:00,81.52,81.52,81.46,81.46,29200.0,62.3663,62.3663,62.3204,62.3204,29200.0
2014-01-09 14:40:00,81.46,81.6,81.46,81.6,38800.0,62.3204,62.4275,62.3204,62.4275,38800.0
2014-01-09 14:45:00,81.6,81.65,81.59,81.61,35400.0,62.4275,62.4657,62.4198,62.4351,35400.0
2014-01-09 14:50:00,81.61,81.67,81.59,81.66,41000.0,62.4351,62.481,62.4198,62.4734,41000.0
2014-01-09 14:55:00,81.65,81.67,81.59,81.61,32000.0,62.4657,62.481,62.4198,62.4351,32000.0
2014-01-09 15:00:00,81.61,81.63,81.58,81.6,50000.0,62.4351,62.4504,62.4122,62.4275,50000.0
2014-01-09 15:05:00,81.61,81.65,81.58,81.6,51400.0,62.4351,62.4657,62.4122,62.4275,51400.0
2014-01-09 15:10:00,81.58,81.64,81.57,81.62,65200.0,62.4122,62.4581,62.4045,62.4428,65200.0
2014-01-09 15:15:00,81.63,81.7,81.63,81.67,61400.0,62.4504,62.504,62.4504,62.481,61400.0
2014-01-09 15:20:00,81.66,81.68,81.64,81.64,47400.0,62.4734,62.4887,62.4581,62.4581,47400.0
2014-01-09 15:25:00,81.65,81.66,81.61,81.63,53900.0,62.4657,62.4734,62.4351,62.4504,53900.0
2014-01-09 15:30:00,81.62,81.68,81.62,81.65,64000.0,62.4428,62.4887,62.4428,62.4657,64000.0
2014-01-09 15:35:00,81.65,81.66,81.59,81.61,89800.0,62.4657,62.4734,62.4198,62.4351,89800.0
2014-01-09 15:40:00,81.62,81.67,81.61,81.66,92000.0,62.4428,62.481,62.4351,62.4734,92000.0
2014-01-09 15:45:00,81.66,81.67,81.59,81.63,128100.0,62.4734,62.481,62.4198,62.4504,128100.0
2014-01-09 15:50:00,81.64,81.65,81.54,81.55,143100.0,62.4581,62.4657,62.3816,62.3892,143100.0
2014-01-09 15:55:00,81.54,81.63,81.53,81.57,259100.0,62.3816,62.4504,62.3739,62.4045,259100.0
2014-01-10 09:30:00,81.72,82.04,81.65,81.72,204200.0,62.5193,62.7641,62.4657,62.5193,204200.0
2014-01-10 09:35:00,81.72,81.93,81.65,81.86,65900.0,62.5193,62.6799,62.4657,62.6264,65900.0
2014-01-10 09:40:00,81.87,82.0,81.71,81.8,163200.0,62.634,62.7335,62.5116,62.5805,163200.0
2014-01-10 09:45:00,81.82,81.83,81.69,81.69,31000.0,62.5958,62.6034,62.4963,62.4963,31000.0
2014-01-10 09:50:00,81.69,81.84,81.62,81.64,47900.0,62.4963,62.6111,62.4428,62.4581,47900.0
2014-01-10 09:55:00,81.64,81.76,81.64,81.74,45400.0,62.4581,62.5499,62.4581,62.5346,45400.0
2014-01-10 10:00:00,81.75,81.78,81.5,81.56,72900.0,62.5422,62.5652,62.351,62.3969,72900.0
2014-01-10 10:05:00,81.56,81.6,81.44,81.6,91300.0,62.3969,62.4275,62.3051,62.4275,91300.0
2014-01-10 10:10:00,81.6,81.7,81.48,81.67,85200.0,62.4275,62.504,62.3357,62.481,85200.0
2014-01-10 10:15:00,81.68,81.79,81.67,81.79,114500.0,62.4887,62.5728,62.481,62.5728,114500.0
2014-01-10 10:20:00,81.79,81.92,81.76,81.9,55600.0,62.5728,62.6723,62.5499,62.657,55600.0
2014-01-10 10:25:00,81.9,81.93,81.74,81.74,53900.0,62.657,62.6799,62.5346,62.5346,53900.0
2014-01-10 10:30:00,81.74,81.79,81.73,81.75,22700.0,62.5346,62.5728,62.5269,62.5422,22700.0
2014-01-10 10:35:00,81.78,81.79,81.6,81.62,52300.0,62.5652,62.5728,62.4275,62.4428,52300.0
2014-01-10 10:40:00,81.62,81.66,81.57,81.58,71700.0,62.4428,62.4734,62.4045,62.4122,71700.0
2014-01-10 10:45:00,81.59,81.76,81.59,81.71,42500.0,62.4198,62.5499,62.4198,62.5116,42500.0
2014-01-10 10:50:00,81.71,81.74,81.65,81.65,27100.0,62.5116,62.5346,62.4657,62.4657,27100.0
2014-01-10 10:55:00,81.65,81.72,81.64,81.67,37700.0,62.4657,62.5193,62.4581,62.481,37700.0
2014-01-10 11:00:00,81.66,81.72,81.6,81.61,30400.0,62.4734,62.5193,62.4275,62.4351,30400.0
2014-01-10 11:05:00,81.6,81.64,81.52,81.62,23600.0,62.4275,62.4581,62.3663,62.4428,23600.0
2014-01-10 11:10:00,81.61,81.66,81.57,81.58,56600.0,62.4351,62.4734,62.4045,62.4122,56600.0
2014-01-10 11:15:00,81.58,81.61,81.53,81.54,32700.0,62.4122,62.4351,62.3739,62.3816,32700.0
2014-01-10 11:20:00,81.55,81.55,81.45,81.5,86300.0,62.3892,62.3892,62.3127,62.351,86300.0
2014-01-10 11:25:00,81.5,81.54,81.46,81.53,79600.0,62.351,62.3816,62.3204,62.3739,79600.0
2014-01-10 11:30:00,81.52,81.55,81.47,81.53,120000.0,62.3663,62.3892,62.328,62.3739,120000.0
2014-01-10 11:35:00,81.53,81.58,81.42,81.58,55500.0,62.3739,62.4122,62.2898,62.4122,55500.0
2014-01-10 11:40:00,81.59,81.67,81.58,81.62,40300.0,62.4198,62.481,62.4122,62.4428,40300.0
2014-01-10 11:45:00,81.63,81.65,81.52,81.58,61600.0,62.4504,62.4657,62.3663,62.4122,61600.0
2014-01-10 11:50:00,81.58,81.58,81.49,81.5,54000.0,62.4122,62.4122,62.3433,62.351,54000.0
2014-01-10 11:55:00,81.48,81.56,81.44,81.54,30800.0,62.3357,62.3969,62.3051,62.3816,30800.0
2014-01-10 12:00:00,81.56,81.57,81.49,81.52,43300.0,62.3969,62.4045,62.3433,62.3663,43300.0
2014-01-10 12:05:00,81.53,81.65,81.5,81.63,42500.0,62.3739,62.4657,62.351,62.4504,42500.0
2014-01-10 12:10:00,81.63,81.67,81.58,81.66,37900.0,62.4504,62.481,62.4122,62.4734,37900.0
2014-01-10 12:15:00,81.65,81.77,81.64,81.71,31200.0,62.4657,62.5575,62.4581,62.5116,31200.0
2014-01-10 12:20:00,81.71,81.75,81.67,81.7,34000.0,62.5116,62.5422,62.481,62.504,34000.0
2014-01-10 12:25:00,81.7,81.78,81.7,81.71,32100.0,62.504,62.5652,62.504,62.5116,32100.0
2014-01-10 12:30:00,81.71,81.79,81.68,81.77,26000.0,62.5116,62.5728,62.4887,62.5575,26000.0
2014-01-10 12:35:00,81.77,81.8,81.74,81.74,17700.0,62.5575,62.5805,62.5346,62.5346,17700.0
2014-01-10 12:40:00,81.76,81.88,81.73,81.86,63400.0,62.5499,62.6417,62.5269,62.6264,63400.0
2014-01-10 12:45:00,81.86,81.88,81.83,81.88,22100.0,62.6264,62.6417,62.6034,62.6417,22100.0
2014-01-10 12:50:00,81.89,81.9,81.79,81.79,34200.0,62.6493,62.657,62.5728,62.5728,34200.0
2014-01-10 12:55:00,81.79,81.81,81.73,81.76,17600.0,62.5728,62.5881,62.5269,62.5499,17600.0
2014-01-10 13:00:00,81.74,81.75,81.65,81.65,42200.0,62.5346,62.5422,62.4657,62.4657,42200.0
2014-01-10 13:05:00,81.65,81.73,81.64,81.71,17600.0,62.4657,62.5269,62.4581,62.5116,17600.0
2014-01-10 13:10:00,81.72,81.75,81.68,81.71,21400.0,62.5193,62.5422,62.4887,62.5116,21400.0
2014-01-10 13:15:00,81.71,81.73,81.67,81.73,12600.0,62.5116,62.5269,62.481,62.5269,12600.0
2014-01-10 13:20:00,81.73,81.74,81.67,81.69,23900.0,62.5269,62.5346,62.481,62.4963,23900.0
2014-01-10 13:25:00,81.69,81.77,81.69,81.71,28200.0,62.4963,62.5575,62.4963,62.5116,28200.0
2014-01-10 13:30:00,81.7,81.76,81.69,81.72,29800.0,62.504,62.5499,62.4963,62.5193,29800.0
2014-01-10 13:35:00,81.73,81.74,81.68,81.73,15500.0,62.5269,62.5346,62.4887,62.5269,15500.0
2014-01-10 13:40:00,81.74,81.76,81.71,81.75,19100.0,62.5346,62.5499,62.5116,62.5422,19100.0
2014-01-10 13:45:00,81.75,81.78,81.72,81.75,23300.0,62.5422,62.5652,62.5193,62.5422,23300.0
2014-01-10 13:50:00,81.75,81.81,81.75,81.77,23800.0,62.5422,62.5881,62.5422,62.5575,23800.0
2014-01-10 13:55:00,81.77,81.77,81.65,81.73,64300.0,62.5575,62.5575,62.4657,62.5269,64300.0
2014-01-10 14:00:00,81.73,81.77,81.71,81.75,46500.0,62.5269,62.5575,62.5116,62.5422,46500.0
2014-01-10 14:05:00,81.74,81.81,81.73,81.81,40800.0,62.5346,62.5881,62.5269,62.5881,40800.0
2014-01-10 14:10:00,81.81,81.82,81.76,81.79,31000.0,62.5881,62.5958,62.5499,62.5728,31000.0
2014-01-10 14:15:00,81.79,81.81,81.76,81.78,58900.0,62.5728,62.5881,62.5499,62.5652,58900.0
2014-01-10 14:20:00,81.79,81.82,81.77,81.79,48000.0,62.5728,62.5958,62.5575,62.5728,48000.0
2014-01-10 14:25:00,81.79,81.8,81.73,81.73,28300.0,62.5728,62.5805,62.5269,62.5269,28300.0
2014-01-10 14:30:00,81.73,81.82,81.73,81.81,45100.0,62.5269,62.5958,62.5269,62.5881,45100.0
2014-01-10 14:35:00,81.81,81.83,81.79,81.82,34200.0,62.5881,62.6034,62.5728,62.5958,34200.0
2014-01-10 14:40:00,81.82,81.85,81.79,81.8,41100.0,62.5958,62.6187,62.5728,62.5805,41100.0
2014-01-10 14:45:00,81.81,81.82,81.76,81.76,44700.0,62.5881,62.5958,62.5499,62.5499,44700.0
2014-01-10 14:50:00,81.77,81.81,81.74,81.76,33200.0,62.5575,62.5881,62.5346,62.5499,33200.0
2014-01-10 14:55:00,81.77,81.78,81.75,81.76,30600.0,62.5575,62.5652,62.5422,62.5499,30600.0
2014-01-10 15:00:00,81.75,81.87,81.75,81.86,58900.0,62.5422,62.634,62.5422,62.6264,58900.0
2014-01-10 15:05:00,81.87,81.92,81.84,81.87,45700.0,62.634,62.6723,62.6111,62.634,45700.0
2014-01-10 15:10:00,81.88,81.92,81.85,81.9,52000.0,62.6417,62.6723,62.6187,62.657,52000.0
2014-01-10 15:15:00,81.91,81.94,81.86,81.87,40900.0,62.6646,62.6876,62.6264,62.634,40900.0
2014-01-10 15:20:00,81.88,81.91,81.85,81.87,50500.0,62.6417,62.6646,62.6187,62.634,50500.0
2014-01-10 15:25:00,81.86,81.91,81.84,81.88,62500.0,62.6264,62.6646,62.6111,62.6417,62500.0
2014-01-10 15:30:00,81.87,81.93,81.87,81.93,73400.0,62.634,62.6799,62.634,62.6799,73400.0
2014-01-10 15:35:00,81.92,81.94,81.9,81.93,71600.0,62.6723,62.6876,62.657,62.6799,71600.0
2014-01-10 15:40:00,81.94,81.98,81.93,81.97,117400.0,62.6876,62.7182,62.6799,62.7105,117400.0
2014-01-10 15:45:00,81.97,81.98,81.89,81.91,171300.0,62.7105,62.7182,62.6493,62.6646,171300.0
2014-01-10 15:50:00,81.91,81.94,81.88,81.89,200200.0,62.6646,62.6876,62.6417,62.6493,200200.0
2014-01-10 15:55:00,81.9,82.02,81.89,82.01,293100.0,62.657,62.7488,62.6493,62.7411,293100.0
2014-01-13 09:30:00,81.61,81.79,81.54,81.79,157900.0,62.4351,62.5728,62.3816,62.5728,157900.0
2014-01-13 09:35:00,81.75,82.04,81.72,81.99,100100.0,62.5422,62.7641,62.5193,62.7258,100100.0
2014-01-13 09:40:00,81.99,82.1,81.89,82.0,39700.0,62.7258,62.81,62.6493,62.7335,39700.0
2014-01-13 09:45:00,82.0,82.04,81.83,82.03,28700.0,62.7335,62.7641,62.6034,62.7564,28700.0
2014-01-13 09:50:00,82.03,82.13,81.95,81.96,92700.0,62.7564,62.8329,62.6952,62.7029,92700.0
2014-01-13 09:55:00,81.96,82.03,81.94,81.97,56700.0,62.7029,62.7564,62.6876,62.7105,56700.0
2014-01-13 10:00:00,81.97,82.04,81.91,81.91,36800.0,62.7105,62.7641,62.6646,62.6646,36800.0
2014-01-13 10:05:00,81.92,82.01,81.91,81.94,21600.0,62.6723,62.7411,62.6646,62.6876,21600.0
2014-01-13 10:10:00,81.94,81.97,81.89,81.91,24300.0,62.6876,62.7105,62.6493,62.6646,24300.0
2014-01-13 10:15:00,81.89,81.91,81.85,81.89,34000.0,62.6493,62.6646,62.6187,62.6493,34000.0
2014-01-13 10:20:00,81.89,81.99,81.82,81.86,43100.0,62.6493,62.7258,62.5958,62.6264,43100.0
2014-01-13 10:25:00,81.87,81.88,81.77,81.82,79900.0,62.634,62.6417,62.5575,62.5958,79900.0
2014-01-13 10:30:00,81.83,81.86,81.82,81.83,40700.0,62.6034,62.6264,62.5958,62.6034,40700.0
2014-01-13 10:35:00,81.83,81.94,81.83,81.92,30500.0,62.6034,62.6876,62.6034,62.6723,30500.0
2014-01-13 10:40:00,81.92,81.92,81.85,81.86,21400.0,62.6723,62.6723,62.6187,62.6264,21400.0
2014-01-13 10:45:00,81.85,81.96,81.85,81.95,69800.0,62.6187,62.7029,62.6187,62.6952,69800.0
2014-01-13 10:50:00,81.96,82.02,81.95,82.01,47100.0,62.7029,62.7488,62.6952,62.7411,47100.0
2014-01-13 10:55:00,82.01,82.02,81.92,81.94,58300.0,62.7411,62.7488,62.6723,62.6876,58300.0
2014-01-13 11:00:00,81.93,81.94,81.84,81.87,36700.0,62.6799,62.6876,62.6111,62.634,36700.0
2014-01-13 11:05:00,81.87,81.92,81.84,81.84,45700.0,62.634,62.6723,62.6111,62.6111,45700.0
2014-01-13 11:10:00,81.84,81.84,81.79,81.82,18500.0,62.6111,62.6111,62.5728,62.5958,18500.0
2014-01-13 11:15:00,81.81,81.85,81.79,81.83,48200.0,62.5881,62.6187,62.5728,62.6034,48200.0
2014-01-13 11:20:00,81.83,81.84,81.79,81.8,83900.0,62.6034,62.6111,62.5728,62.5805,83900.0
2014-01-13 11:25:00,81.81,81.86,81.81,81.84,48600.0,62.5881,62.6264,62.5881,62.6111,48600.0
2014-01-13 11:30:00,81.84,81.87,81.82,81.82,28600.0,62.6111,62.634,62.5958,62.5958,28600.0
2014-01-13 11:35:00,81.83,81.96,81.82,81.95,33300.0,62.6034,62.7029,62.5958,62.6952,33300.0
2014-01-13 11:40:00,81.96,82.0,81.93,81.93,24200.0,62.7029,62.7335,62.6799,62.6799,24200.0
2014-01-13 11:45:00,81.94,81.94,81.88,81.9,14300.0,62.6876,62.6876,62.6417,62.657,14300.0
2014-01-13 11:50:00,81.9,81.9,81.83,81.88,28900.0,62.657,62.657,62.6034,62.6417,28900.0
2014-01-13 11:55:00,81.88,81.88,81.84,81.85,22200.0,62.6417,62.6417,62.6111,62.6187,22200.0
2014-01-13 12:00:00,81.85,81.88,81.8,81.81,54900.0,62.6187,62.6417,62.5805,62.5881,54900.0
2014-01-13 12:05:00,81.81,81.85,81.78,81.78,42700.0,62.5881,62.6187,62.5652,62.5652,42700.0
2014-01-13 12:10:00,81.78,81.79,81.72,81.74,25800.0,62.5652,62.5728,62.5193,62.5346,25800.0
2014-01-13 12:15:00,81.74,81.77,81.72,81.75,17000.0,62.5346,62.5575,62.5193,62.5422,17000.0
2014-01-13 12:20:00,81.74,81.78,81.72,81.72,15200.0,62.5346,62.5652,62.5193,62.5193,15200.0
2014-01-13 12:25:00,81.72,81.73,81.6,81.63,170100.0,62.5193,62.5269,62.4275,62.4504,170100.0
2014-01-13 12:30:00,81.63,81.65,81.55,81.6,21200.0,62.4504,62.4657,62.3892,62.4275,21200.0
2014-01-13 12:35:00,81.59,81.61,81.55,81.6,27300.0,62.4198,62.4351,62.3892,62.4275,27300.0
2014-01-13 12:40:00,81.61,81.61,81.54,81.56,24200.0,62.4351,62.4351,62.3816,62.3969,24200.0
2014-01-13 12:45:00,81.56,81.58,81.5,81.5,18700.0,62.3969,62.4122,62.351,62.351,18700.0
2014-01-13 12:50:00,81.51,81.53,81.46,81.52,20000.0,62.3586,62.3739,62.3204,62.3663,20000.0
2014-01-13 12:55:00,81.51,81.52,81.35,81.35,36900.0,62.3586,62.3663,62.2362,62.2362,36900.0
2014-01-13 13:00:00,81.34,81.34,81.26,81.34,29400.0,62.2286,62.2286,62.1674,62.2286,29400.0
2014-01-13 13:05:00,81.34,81.43,81.34,81.39,28100.0,62.2286,62.2974,62.2286,62.2668,28100.0
2014-01-13 13:10:00,81.38,81.44,81.24,81.27,67200.0,62.2592,62.3051,62.1521,62.175,67200.0
2014-01-13 13:15:00,81.26,81.29,81.19,81.28,75800.0,62.1674,62.1903,62.1138,62.1827,75800.0
2014-01-13 13:20:00,81.28,81.39,81.28,81.37,32400.0,62.1827,62.2668,62.1827,62.2515,32400.0
2014-01-13 13:25:00,81.36,81.41,81.28,81.38,39200.0,62.2439,62.2821,62.1827,62.2592,39200.0
2014-01-13 13:30:00,81.37,81.41,81.33,81.41,36800.0,62.2515,62.2821,62.2209,62.2821,36800.0
2014-01-13 13:35:00,81.39,81.43,81.37,81.38,35600.0,62.2668,62.2974,62.2515,62.2592,35600.0
2014-01-13 13:40:00,81.36,81.42,81.33,81.39,47200.0,62.2439,62.2898,62.2209,62.2668,47200.0
2014-01-13 13:45:00,81.39,81.44,81.31,81.4,64500.0,62.2668,62.3051,62.2056,62.2745,64500.0
2014-01-13 13:50:00,81.4,81.43,81.34,81.4,31600.0,62.2745,62.2974,62.2286,62.2745,31600.0
2014-01-13 13:55:00,81.39,81.39,81.31,81.32,20700.0,62.2668,62.2668,62.2056,62.2133,20700.0
2014-01-13 14:00:00,81.31,81.31,81.24,81.24,38700.0,62.2056,62.2056,62.1521,62.1521,38700.0
2014-01-13 14:05:00,81.23,81.29,81.21,81.26,34600.0,62.1444,62.1903,62.1291,62.1674,34600.0
2014-01-13 14:10:00,81.26,81.3,81.21,81.25,29000.0,62.1674,62.198,62.1291,62.1597,29000.0
2014-01-13 14:15:00,81.26,81.26,81.12,81.15,25500.0,62.1674,62.1674,62.0602,62.0832,25500.0
2014-01-13 14:20:00,81.15,81.19,81.07,81.1,70800.0,62.0832,62.1138,62.022,62.0449,70800.0
2014-01-13 14:25:00,81.11,81.15,81.09,81.14,31100.0,62.0526,62.0832,62.0373,62.0755,31100.0
2014-01-13 14:30:00,81.13,81.14,81.07,81.1,31200.0,62.0679,62.0755,62.022,62.0449,31200.0
2014-01-13 14:35:00,81.1,81.13,81.05,81.06,37500.0,62.0449,62.0679,62.0067,62.0143,37500.0
2014-01-13 14:40:00,81.07,81.14,81.05,81.1,99700.0,62.022,62.0755,62.0067,62.0449,99700.0
2014-01-13 14:45:00,81.1,81.21,81.07,81.2,315500.0,62.0449,62.1291,62.022,62.1215,315500.0
2014-01-13 14:50:00,81.2,81.26,81.11,81.19,145000.0,62.1215,62.1674,62.0526,62.1138,145000.0
2014-01-13 14:55:00,81.19,81.25,81.15,81.16,99400.0,62.1138,62.1597,62.0832,62.0909,99400.0
2014-01-13 15:00:00,81.16,81.18,81.08,81.14,104400.0,62.0909,62.1062,62.0296,62.0755,104400.0
2014-01-13 15:05:00,81.14,81.2,81.05,81.2,157400.0,62.0755,62.1215,62.0067,62.1215,157400.0
2014-01-13 15:10:00,81.2,81.23,81.16,81.18,84800.0,62.1215,62.1444,62.0909,62.1062,84800.0
2014-01-13 15:15:00,81.18,81.22,81.15,81.22,120600.0,62.1062,62.1368,62.0832,62.1368,120600.0
2014-01-13 15:20:00,81.21,81.22,81.09,81.1,86700.0,62.1291,62.1368,62.0373,62.0449,86700.0
2014-01-13 15:25:00,81.09,81.17,81.02,81.14,102600.0,62.0373,62.0985,61.9837,62.0755,102600.0
2014-01-13 15:30:00,81.14,81.16,81.07,81.07,65700.0,62.0755,62.0909,62.022,62.022,65700.0
2014-01-13 15:35:00,81.08,81.11,80.99,81.09,95600.0,62.0296,62.0526,61.9608,62.0373,95600.0
2014-01-13 15:40:00,81.08,81.09,80.99,81.04,98000.0,62.0296,62.0373,61.9608,61.999,98000.0
2014-01-13 15:45:00,81.04,81.27,81.04,81.22,243900.0,61.999,62.175,61.999,62.1368,243900.0
2014-01-13 15:50:00,81.22,81.23,81.09,81.1,183100.0,62.1368,62.1444,62.0373,62.0449,183100.0
2014-01-13 15:55:00,81.09,81.13,80.96,80.97,396400.0,62.0373,62.0679,61.9378,61.9455,396400.0
2014-01-14 09:30:00,81.28,81.49,80.99,81.03,162300.0,62.1827,62.3433,61.9608,61.9914,162300.0
2014-01-14 09:35:00,81.05,81.13,80.79,80.88,65400.0,62.0067,62.0679,61.8078,61.8766,65400.0
2014-01-14 09:40:00,80.87,81.03,80.79,81.0,206600.0,61.869,61.9914,61.8078,61.9684,206600.0
2014-01-14 09:45:00,80.96,80.96,80.61,80.82,81200.0,61.9378,61.9378,61.6701,61.8307,81200.0
2014-01-14 09:50:00,80.83,80.83,80.69,80.78,72100.0,61.8384,61.8384,61.7313,61.8001,72100.0
2014-01-14 09:55:00,80.78,80.9,80.73,80.89,53500.0,61.8001,61.8919,61.7619,61.8843,53500.0
2014-01-14 10:00:00,80.9,81.13,80.9,81.08,59400.0,61.8919,62.0679,61.8919,62.0296,59400.0
2014-01-14 10:05:00,81.08,81.21,81.05,81.2,41900.0,62.0296,62.1291,62.0067,62.1215,41900.0
2014-01-14 10:10:00,81.2,81.22,81.14,81.14,51000.0,62.1215,62.1368,62.0755,62.0755,51000.0
2014-01-14 10:15:00,81.13,81.16,81.07,81.09,37600.0,62.0679,62.0909,62.022,62.0373,37600.0
2014-01-14 10:20:00,81.11,81.13,81.0,81.01,39100.0,62.0526,62.0679,61.9684,61.9761,39100.0
2014-01-14 10:25:00,81.01,81.04,80.87,80.9,162600.0,61.9761,61.999,61.869,61.8919,162600.0
2014-01-14 10:30:00,80.89,80.98,80.89,80.92,37000.0,61.8843,61.9531,61.8843,61.9072,37000.0
2014-01-14 10:35:00,80.94,80.99,80.89,80.96,42900.0,61.9225,61.9608,61.8843,61.9378,42900.0
2014-01-14 10:40:00,80.95,81.0,80.95,80.97,37900.0,61.9302,61.9684,61.9302,61.9455,37900.0
2014-01-14 10:45:00,80.97,81.01,80.94,81.0,60000.0,61.9455,61.9761,61.9225,61.9684,60000.0
2014-01-14 10:50:00,81.0,81.0,80.96,80.99,18500.0,61.9684,61.9684,61.9378,61.9608,18500.0
2014-01-14 10:55:00,81.0,81.1,80.98,81.09,65900.0,61.9684,62.0449,61.9531,62.0373,65900.0
2014-01-14 11:00:00,81.1,81.11,81.04,81.06,38300.0,62.0449,62.0526,61.999,62.0143,38300.0
2014-01-14 11:05:00,81.06,81.07,81.02,81.05,32600.0,62.0143,62.022,61.9837,62.0067,32600.0
2014-01-14 11:10:00,81.04,81.14,81.04,81.13,32000.0,61.999,62.0755,61.999,62.0679,32000.0
2014-01-14 11:15:00,81.12,81.33,81.1,81.3,64600.0,62.0602,62.2209,62.0449,62.198,64600.0
2014-01-14 11:20:00,81.3,81.37,81.29,81.35,43400.0,62.198,62.2515,62.1903,62.2362,43400.0
2014-01-14 11:25:00,81.35,81.38,81.28,81.3,26600.0,62.2362,62.2592,62.1827,62.198,26600.0
2014-01-14 11:30:00,81.29,81.35,81.29,81.3,29300.0,62.1903,62.2362,62.1903,62.198,29300.0
2014-01-14 11:35:00,81.3,81.3,81.24,81.25,29000.0,62.198,62.198,62.1521,62.1597,29000.0
2014-01-14 11:40:00,81.25,81.26,81.14,81.14,40800.0,62.1597,62.1674,62.0755,62.0755,40800.0
2014-01-14 11:45:00,81.15,81.16,81.13,81.15,22800.0,62.0832,62.0909,62.0679,62.0832,22800.0
2014-01-14 11:50:00,81.14,81.22,81.13,81.22,52700.0,62.0755,62.1368,62.0679,62.1368,52700.0
2014-01-14 11:55:00,81.21,81.26,81.2,81.26,35800.0,62.1291,62.1674,62.1215,62.1674,35800.0
2014-01-14 12:00:00,81.27,81.28,81.23,81.27,24300.0,62.175,62.1827,62.1444,62.175,24300.0
2014-01-14 12:05:00,81.27,81.27,81.17,81.17,13800.0,62.175,62.175,62.0985,62.0985,13800.0
2014-01-14 12:10:00,81.16,81.17,81.09,81.13,22000.0,62.0909,62.0985,62.0373,62.0679,22000.0
2014-01-14 12:15:00,81.12,81.2,81.12,81.13,31900.0,62.0602,62.1215,62.0602,62.0679,31900.0
2014-01-14 12:20:00,81.13,81.22,81.09,81.14,79300.0,62.0679,62.1368,62.0373,62.0755,79300.0
2014-01-14 12:25:00,81.15,81.17,81.11,81.12,27200.0,62.0832,62.0985,62.0526,62.0602,27200.0
2014-01-14 12:30:00,81.12,81.14,81.05,81.05,32800.0,62.0602,62.0755,62.0067,62.0067,32800.0
2014-01-14 12:35:00,81.06,81.12,81.04,81.1,37000.0,62.0143,62.0602,61.999,62.0449,37000.0
2014-01-14 12:40:00,81.09,81.09,80.96,80.98,73200.0,62.0373,62.0373,61.9378,61.9531,73200.0
2014-01-14 12:45:00,80.97,80.97,80.86,80.87,55900.0,61.9455,61.9455,61.8613,61.869,55900.0
2014-01-14 12:50:00,80.88,80.88,80.81,80.85,37500.0,61.8766,61.8766,61.8231,61.8537,37500.0
2014-01-14 12:55:00,80.86,80.88,80.84,80.86,24600.0,61.8613,61.8766,61.846,61.8613,24600.0
2014-01-14 13:00:00,80.87,80.94,80.85,80.88,37100.0,61.869,61.9225,61.8537,61.8766,37100.0
2014-01-14 13:05:00,80.87,80.89,80.83,80.88,29800.0,61.869,61.8843,61.8384,61.8766,29800.0
2014-01-14 13:10:00,80.88,80.9,80.83,80.87,25700.0,61.8766,61.8919,61.8384,61.869,25700.0
2014-01-14 13:15:00,80.88,80.95,80.88,80.9,31700.0,61.8766,61.9302,61.8766,61.8919,31700.0
2014-01-14 13:20:00,80.89,80.97,80.85,80.9,37100.0,61.8843,61.9455,61.8537,61.8919,37100.0
2014-01-14 13:25:00,80.9,80.9,80.85,80.88,24700.0,61.8919,61.8919,61.8537,61.8766,24700.0
2014-01-14 13:30:00,80.87,80.94,80.86,80.94,40200.0,61.869,61.9225,61.8613,61.9225,40200.0
2014-01-14 13:35:00,80.94,81.01,80.93,80.97,65600.0,61.9225,61.9761,61.9149,61.9455,65600.0
2014-01-14 13:40:00,80.98,81.01,80.91,80.93,53200.0,61.9531,61.9761,61.8996,61.9149,53200.0
2014-01-14 13:45:00,80.93,80.96,80.88,80.88,36000.0,61.9149,61.9378,61.8766,61.8766,36000.0
2014-01-14 13:50:00,80.89,80.92,80.88,80.9,38300.0,61.8843,61.9072,61.8766,61.8919,38300.0
2014-01-14 13:55:00,80.89,80.94,80.87,80.89,47800.0,61.8843,61.9225,61.869,61.8843,47800.0
2014-01-14 14:00:00,80.89,80.9,80.84,80.9,61600.0,61.8843,61.8919,61.846,61.8919,61600.0
2014-01-14 14:05:00,80.9,80.9,80.87,80.88,39100.0,61.8919,61.8919,61.869,61.8766,39100.0
2014-01-14 14:10:00,80.89,80.92,80.85,80.86,66800.0,61.8843,61.9072,61.8537,61.8613,66800.0
2014-01-14 14:15:00,80.86,80.93,80.85,80.89,68700.0,61.8613,61.9149,61.8537,61.8843,68700.0
2014-01-14 14:20:00,80.89,80.92,80.88,80.9,32100.0,61.8843,61.9072,61.8766,61.8919,32100.0
2014-01-14 14:25:00,80.9,80.94,80.88,80.94,62400.0,61.8919,61.9225,61.8766,61.9225,62400.0
2014-01-14 14:30:00,80.95,81.0,80.92,80.94,36400.0,61.9302,61.9684,61.9072,61.9225,36400.0
2014-01-14 14:35:00,80.93,80.96,80.92,80.95,46900.0,61.9149,61.9378,61.9072,61.9302,46900.0
2014-01-14 14:40:00,80.96,80.99,80.92,80.94,19500.0,61.9378,61.9608,61.9072,61.9225,19500.0
2014-01-14 14:45:00,80.95,81.0,80.94,81.0,55500.0,61.9302,61.9684,61.9225,61.9684,55500.0
2014-01-14 14:50:00,81.0,81.01,80.98,80.98,62000.0,61.9684,61.9761,61.9531,61.9531,62000.0
2014-01-14 14:55:00,80.98,80.99,80.93,80.96,53900.0,61.9531,61.9608,61.9149,61.9378,53900.0
2014-01-14 15:00:00,80.97,81.0,80.97,80.99,48700.0,61.9455,61.9684,61.9455,61.9608,48700.0
2014-01-14 15:05:00,81.0,81.01,80.96,80.99,72900.0,61.9684,61.9761,61.9378,61.9608,72900.0
2014-01-14 15:10:00,80.98,81.01,80.96,80.99,42500.0,61.9531,61.9761,61.9378,61.9608,42500.0
2014-01-14 15:15:00,80.99,81.01,80.99,80.99,78300.0,61.9608,61.9761,61.9608,61.9608,78300.0
2014-01-14 15:20:00,81.0,81.09,80.99,81.09,28700.0,61.9684,62.0373,61.9608,62.0373,28700.0
2014-01-14 15:25:00,81.09,81.11,81.06,81.11,57600.0,62.0373,62.0526,62.0143,62.0526,57600.0
2014-01-14 15:30:00,81.11,81.11,81.06,81.08,56400.0,62.0526,62.0526,62.0143,62.0296,56400.0
2014-01-14 15:35:00,81.07,81.08,81.01,81.02,49900.0,62.022,62.0296,61.9761,61.9837,49900.0
2014-01-14 15:40:00,81.02,81.05,80.98,80.98,101400.0,61.9837,62.0067,61.9531,61.9531,101400.0
2014-01-14 15:45:00,80.97,81.02,80.95,80.99,111400.0,61.9455,61.9837,61.9302,61.9608,111400.0
2014-01-14 15:50:00,80.99,81.02,80.96,81.0,91300.0,61.9608,61.9837,61.9378,61.9684,91300.0
2014-01-14 15:55:00,80.99,81.08,80.96,81.02,296900.0,61.9608,62.0296,61.9378,61.9837,296900.0
2014-01-15 09:30:00,80.76,81.27,80.74,80.95,190000.0,61.7848,62.175,61.7695,61.9302,190000.0
2014-01-15 09:35:00,80.93,81.2,80.81,81.14,179700.0,61.9149,62.1215,61.8231,62.0755,179700.0
2014-01-15 09:40:00,81.12,81.29,81.07,81.22,79100.0,62.0602,62.1903,62.022,62.1368,79100.0
2014-01-15 09:45:00,81.22,81.27,81.18,81.21,93200.0,62.1368,62.175,62.1062,62.1291,93200.0
2014-01-15 09:50:00,81.2,81.29,81.11,81.12,121800.0,62.1215,62.1903,62.0526,62.0602,121800.0
2014-01-15 09:55:00,81.13,81.22,81.13,81.16,54300.0,62.0679,62.1368,62.0679,62.0909,54300.0
2014-01-15 10:00:00,81.16,81.34,81.15,81.31,74700.0,62.0909,62.2286,62.0832,62.2056,74700.0
2014-01-15 10:05:00,81.32,81.34,81.17,81.18,50200.0,62.2133,62.2286,62.0985,62.1062,50200.0
2014-01-15 10:10:00,81.17,81.31,81.15,81.16,87100.0,62.0985,62.2056,62.0832,62.0909,87100.0
2014-01-15 10:15:00,81.17,81.26,81.17,81.24,29500.0,62.0985,62.1674,62.0985,62.1521,29500.0
2014-01-15 10:20:00,81.23,81.27,81.16,81.19,42900.0,62.1444,62.175,62.0909,62.1138,42900.0
2014-01-15 10:25:00,81.2,81.23,81.1,81.21,60900.0,62.1215,62.1444,62.0449,62.1291,60900.0
2014-01-15 10:30:00,81.21,81.27,81.14,81.14,56500.0,62.1291,62.175,62.0755,62.0755,56500.0
2014-01-15 10:35:00,81.13,81.27,81.13,81.18,47700.0,62.0679,62.175,62.0679,62.1062,47700.0
2014-01-15 10:40:00,81.19,81.21,81.16,81.2,57100.0,62.1138,62.1291,62.0909,62.1215,57100.0
2014-01-15 10:45:00,81.19,81.26,81.14,81.2,22800.0,62.1138,62.1674,62.0755,62.1215,22800.0
2014-01-15 10:50:00,81.2,81.23,81.15,81.2,45300.0,62.1215,62.1444,62.0832,62.1215,45300.0
2014-01-15 10:55:00,81.18,81.21,81.16,81.18,24300.0,62.1062,62.1291,62.0909,62.1062,24300.0
2014-01-15 11:00:00,81.19,81.26,81.19,81.23,65000.0,62.1138,62.1674,62.1138,62.1444,65000.0
2014-01-15 11:05:00,81.24,81.43,81.23,81.37,43200.0,62.1521,62.2974,62.1444,62.2515,43200.0
2014-01-15 11:10:00,81.38,81.38,81.27,81.28,30000.0,62.2592,62.2592,62.175,62.1827,30000.0
2014-01-15 11:15:00,81.28,81.32,81.25,81.29,36100.0,62.1827,62.2133,62.1597,62.1903,36100.0
2014-01-15 11:20:00,81.3,81.37,81.27,81.27,111900.0,62.198,62.2515,62.175,62.175,111900.0
2014-01-15 11:25:00,81.27,81.31,81.19,81.28,80500.0,62.175,62.2056,62.1138,62.1827,80500.0
2014-01-15 11:30:00,81.28,81.32,81.24,81.32,35000.0,62.1827,62.2133,62.1521,62.2133,35000.0
2014-01-15 11:35:00,81.3,81.32,81.22,81.28,43900.0,62.198,62.2133,62.1368,62.1827,43900.0
2014-01-15 11:40:00,81.28,81.31,81.22,81.28,44800.0,62.1827,62.2056,62.1368,62.1827,44800.0
2014-01-15 11:45:00,81.29,81.36,81.28,81.32,39900.0,62.1903,62.2439,62.1827,62.2133,39900.0
2014-01-15 11:50:00,81.32,81.35,81.21,81.25,48400.0,62.2133,62.2362,62.1291,62.1597,48400.0
2014-01-15 11:55:00,81.25,81.31,81.22,81.29,86400.0,62.1597,62.2056,62.1368,62.1903,86400.0
2014-01-15 12:00:00,81.29,81.34,81.28,81.31,50200.0,62.1903,62.2286,62.1827,62.2056,50200.0
2014-01-15 12:05:00,81.3,81.33,81.27,81.3,70200.0,62.198,62.2209,62.175,62.198,70200.0
2014-01-15 12:10:00,81.31,81.37,81.24,81.25,81000.0,62.2056,62.2515,62.1521,62.1597,81000.0
2014-01-15 12:15:00,81.26,81.28,81.21,81.21,68100.0,62.1674,62.1827,62.1291,62.1291,68100.0
2014-01-15 12:20:00,81.21,81.25,81.18,81.25,49900.0,62.1291,62.1597,62.1062,62.1597,49900.0
2014-01-15 12:25:00,81.26,81.26,81.21,81.24,20400.0,62.1674,62.1674,62.1291,62.1521,20400.0
2014-01-15 12:30:00,81.24,81.27,81.19,81.2,19200.0,62.1521,62.175,62.1138,62.1215,19200.0
2014-01-15 12:35:00,81.2,81.24,81.13,81.13,21500.0,62.1215,62.1521,62.0679,62.0679,21500.0
2014-01-15 12:40:00,81.14,81.23,81.14,81.23,83400.0,62.0755,62.1444,62.0755,62.1444,83400.0
2014-01-15 12:45:00,81.23,81.29,81.22,81.27,28200.0,62.1444,62.1903,62.1368,62.175,28200.0
2014-01-15 12:50:00,81.26,81.3,81.23,81.29,23100.0,62.1674,62.198,62.1444,62.1903,23100.0
2014-01-15 12:55:00,81.3,81.31,81.22,81.23,10000.0,62.198,62.2056,62.1368,62.1444,10000.0
2014-01-15 13:00:00,81.23,81.29,81.23,81.27,12300.0,62.1444,62.1903,62.1444,62.175,12300.0
2014-01-15 13:05:00,81.28,81.31,81.23,81.24,43400.0,62.1827,62.2056,62.1444,62.1521,43400.0
2014-01-15 13:10:00,81.24,81.27,81.23,81.23,46300.0,62.1521,62.175,62.1444,62.1444,46300.0
2014-01-15 13:15:00,81.23,81.24,81.19,81.24,16900.0,62.1444,62.1521,62.1138,62.1521,16900.0
2014-01-15 13:20:00,81.24,81.26,81.16,81.17,14100.0,62.1521,62.1674,62.0909,62.0985,14100.0
2014-01-15 13:25:00,81.16,81.19,81.1,81.18,54700.0,62.0909,62.1138,62.0449,62.1062,54700.0
2014-01-15 13:30:00,81.18,81.21,81.13,81.13,25600.0,62.1062,62.1291,62.0679,62.0679,25600.0
2014-01-15 13:35:00,81.14,81.17,81.12,81.13,18000.0,62.0755,62.0985,62.0602,62.0679,18000.0
2014-01-15 13:40:00,81.13,81.16,81.07,81.11,29800.0,62.0679,62.0909,62.022,62.0526,29800.0
2014-01-15 13:45:00,81.11,81.15,81.07,81.15,42600.0,62.0526,62.0832,62.022,62.0832,42600.0
2014-01-15 13:50:00,81.13,81.2,81.12,81.16,17600.0,62.0679,62.1215,62.0602,62.0909,17600.0
2014-01-15 13:55:00,81.16,81.2,81.14,81.19,19200.0,62.0909,62.1215,62.0755,62.1138,19200.0
2014-01-15 14:00:00,81.19,81.29,81.13,81.29,98200.0,62.1138,62.1903,62.0679,62.1903,98200.0
2014-01-15 14:05:00,81.28,81.28,81.19,81.19,30300.0,62.1827,62.1827,62.1138,62.1138,30300.0
2014-01-15 14:10:00,81.18,81.25,81.16,81.2,33000.0,62.1062,62.1597,62.0909,62.1215,33000.0
2014-01-15 14:15:00,81.19,81.25,81.16,81.2,50700.0,62.1138,62.1597,62.0909,62.1215,50700.0
2014-01-15 14:20:00,81.2,81.23,81.17,81.21,46300.0,62.1215,62.1444,62.0985,62.1291,46300.0
2014-01-15 14:25:00,81.2,81.2,81.13,81.15,20300.0,62.1215,62.1215,62.0679,62.0832,20300.0
2014-01-15 14:30:00,81.15,81.2,81.11,81.12,26700.0,62.0832,62.1215,62.0526,62.0602,26700.0
2014-01-15 14:35:00,81.12,81.14,81.08,81.13,22100.0,62.0602,62.0755,62.0296,62.0679,22100.0
2014-01-15 14:40:00,81.14,81.17,81.12,81.16,29000.0,62.0755,62.0985,62.0602,62.0909,29000.0
2014-01-15 14:45:00,81.16,81.22,81.16,81.21,34500.0,62.0909,62.1368,62.0909,62.1291,34500.0
2014-01-15 14:50:00,81.2,81.22,81.17,81.19,19500.0,62.1215,62.1368,62.0985,62.1138,19500.0
2014-01-15 14:55:00,81.19,81.19,81.15,81.15,28700.0,62.1138,62.1138,62.0832,62.0832,28700.0
2014-01-15 15:00:00,81.15,81.18,81.13,81.17,22900.0,62.0832,62.1062,62.0679,62.0985,22900.0
2014-01-15 15:05:00,81.18,81.23,81.13,81.2,58900.0,62.1062,62.1444,62.0679,62.1215,58900.0
2014-01-15 15:10:00,81.18,81.19,81.11,81.14,66400.0,62.1062,62.1138,62.0526,62.0755,66400.0
2014-01-15 15:15:00,81.15,81.15,81.1,81.12,63400.0,62.0832,62.0832,62.0449,62.0602,63400.0
2014-01-15 15:20:00,81.11,81.11,80.99,81.0,93600.0,62.0526,62.0526,61.9608,61.9684,93600.0
2014-01-15 15:25:00,80.99,81.05,80.99,81.02,34300.0,61.9608,62.0067,61.9608,61.9837,34300.0
2014-01-15 15:30:00,81.02,81.06,81.0,81.04,41100.0,61.9837,62.0143,61.9684,61.999,41100.0
2014-01-15 15:35:00,81.04,81.05,80.99,81.03,43900.0,61.999,62.0067,61.9608,61.9914,43900.0
2014-01-15 15:40:00,81.03,81.06,80.97,81.04,58700.0,61.9914,62.0143,61.9455,61.999,58700.0
2014-01-15 15:45:00,81.05,81.12,81.04,81.08,233900.0,62.0067,62.0602,61.999,62.0296,233900.0
2014-01-15 15:50:00,81.08,81.16,81.08,81.14,188800.0,62.0296,62.0909,62.0296,62.0755,188800.0
2014-01-15 15:55:00,81.14,81.16,81.05,81.08,279300.0,62.0755,62.0909,62.0067,62.0296,279300.0
2014-01-16 09:30:00,80.9,81.19,80.89,81.04,110600.0,61.8919,62.1138,61.8843,61.999,110600.0
2014-01-16 09:35:00,81.04,81.14,80.81,81.08,72100.0,61.999,62.0755,61.8231,62.0296,72100.0
2014-01-16 09:40:00,81.08,81.11,80.9,80.99,62600.0,62.0296,62.0526,61.8919,61.9608,62600.0
2014-01-16 09:45:00,80.99,80.99,80.82,80.86,40600.0,61.9608,61.9608,61.8307,61.8613,40600.0
2014-01-16 09:50:00,80.86,80.98,80.83,80.92,59900.0,61.8613,61.9531,61.8384,61.9072,59900.0
2014-01-16 09:55:00,81.0,81.12,80.99,81.0,37400.0,61.9684,62.0602,61.9608,61.9684,37400.0
2014-01-16 10:00:00,81.0,81.18,80.97,81.11,44800.0,61.9684,62.1062,61.9455,62.0526,44800.0
2014-01-16 10:05:00,81.12,81.12,80.92,81.07,97000.0,62.0602,62.0602,61.9072,62.022,97000.0
2014-01-16 10:10:00,81.07,81.23,81.06,81.18,65100.0,62.022,62.1444,62.0143,62.1062,65100.0
2014-01-16 10:15:00,81.18,81.31,81.16,81.25,72400.0,62.1062,62.2056,62.0909,62.1597,72400.0
2014-01-16 10:20:00,81.24,81.31,81.17,81.28,122700.0,62.1521,62.2056,62.0985,62.1827,122700.0
2014-01-16 10:25:00,81.28,81.31,81.21,81.28,56200.0,62.1827,62.2056,62.1291,62.1827,56200.0
2014-01-16 10:30:00,81.27,81.28,81.21,81.25,47800.0,62.175,62.1827,62.1291,62.1597,47800.0
2014-01-16 10:35:00,81.24,81.27,81.24,81.24,34600.0,62.1521,62.175,62.1521,62.1521,34600.0
2014-01-16 10:40:00,81.24,81.25,81.06,81.06,25400.0,62.1521,62.1597,62.0143,62.0143,25400.0
2014-01-16 10:45:00,81.06,81.06,80.94,80.94,45400.0,62.0143,62.0143,61.9225,61.9225,45400.0
2014-01-16 10:50:00,80.92,80.94,80.78,80.9,59500.0,61.9072,61.9225,61.8001,61.8919,59500.0
2014-01-16 10:55:00,80.89,80.99,80.86,80.99,29100.0,61.8843,61.9608,61.8613,61.9608,29100.0
2014-01-16 11:00:00,80.98,80.98,80.85,80.89,44600.0,61.9531,61.9531,61.8537,61.8843,44600.0
2014-01-16 11:05:00,80.89,80.92,80.85,80.92,37500.0,61.8843,61.9072,61.8537,61.9072,37500.0
2014-01-16 11:10:00,80.92,80.94,80.86,80.91,24700.0,61.9072,61.9225,61.8613,61.8996,24700.0
2014-01-16 11:15:00,80.91,80.92,80.85,80.86,29800.0,61.8996,61.9072,61.8537,61.8613,29800.0
2014-01-16 11:20:00,80.86,80.87,80.78,80.83,30300.0,61.8613,61.869,61.8001,61.8384,30300.0
2014-01-16 11:25:00,80.82,80.89,80.8,80.88,48900.0,61.8307,61.8843,61.8154,61.8766,48900.0
2014-01-16 11:30:00,80.89,81.0,80.89,80.99,32600.0,61.8843,61.9684,61.8843,61.9608,32600.0
2014-01-16 11:35:00,80.98,81.07,80.96,81.05,27100.0,61.9531,62.022,61.9378,62.0067,27100.0
2014-01-16 11:40:00,81.06,81.1,81.05,81.07,22600.0,62.0143,62.0449,62.0067,62.022,22600.0
2014-01-16 11:45:00,81.07,81.14,81.06,81.07,26300.0,62.022,62.0755,62.0143,62.022,26300.0
2014-01-16 11:50:00,81.07,81.13,81.06,81.1,30500.0,62.022,62.0679,62.0143,62.0449,30500.0
2014-01-16 11:55:00,81.1,81.2,81.09,81.19,33800.0,62.0449,62.1215,62.0373,62.1138,33800.0
2014-01-16 12:00:00,81.19,81.19,81.14,81.15,35100.0,62.1138,62.1138,62.0755,62.0832,35100.0
2014-01-16 12:05:00,81.15,81.16,81.09,81.15,28500.0,62.0832,62.0909,62.0373,62.0832,28500.0
2014-01-16 12:10:00,81.17,81.18,81.03,81.03,31100.0,62.0985,62.1062,61.9914,61.9914,31100.0
2014-01-16 12:15:00,81.03,81.05,80.99,80.99,25600.0,61.9914,62.0067,61.9608,61.9608,25600.0
2014-01-16 12:20:00,81.0,81.08,80.99,81.06,55800.0,61.9684,62.0296,61.9608,62.0143,55800.0
2014-01-16 12:25:00,81.06,81.08,81.04,81.05,51400.0,62.0143,62.0296,61.999,62.0067,51400.0
2014-01-16 12:30:00,81.05,81.09,81.04,81.09,27600.0,62.0067,62.0373,61.999,62.0373,27600.0
2014-01-16 12:35:00,81.09,81.09,81.06,81.07,14900.0,62.0373,62.0373,62.0143,62.022,14900.0
2014-01-16 12:40:00,81.07,81.16,81.07,81.16,16000.0,62.022,62.0909,62.022,62.0909,16000.0
2014-01-16 12:45:00,81.14,81.19,81.14,81.14,23100.0,62.0755,62.1138,62.0755,62.0755,23100.0
2014-01-16 12:50:00,81.14,81.18,81.14,81.14,31500.0,62.0755,62.1062,62.0755,62.0755,31500.0
2014-01-16 12:55:00,81.13,81.15,81.05,81.07,31400.0,62.0679,62.0832,62.0067,62.022,31400.0
2014-01-16 13:00:00,81.07,81.09,81.03,81.05,27000.0,62.022,62.0373,61.9914,62.0067,27000.0
2014-01-16 13:05:00,81.05,81.09,81.04,81.07,20900.0,62.0067,62.0373,61.999,62.022,20900.0
2014-01-16 13:10:00,81.07,81.1,81.05,81.08,41300.0,62.022,62.0449,62.0067,62.0296,41300.0
2014-01-16 13:15:00,81.09,81.18,81.07,81.17,43100.0,62.0373,62.1062,62.022,62.0985,43100.0
2014-01-16 13:20:00,81.17,81.21,81.16,81.18,49800.0,62.0985,62.1291,62.0909,62.1062,49800.0
2014-01-16 13:25:00,81.17,81.18,81.15,81.17,306800.0,62.0985,62.1062,62.0832,62.0985,306800.0
2014-01-16 13:30:00,81.16,81.24,81.15,81.24,58000.0,62.0909,62.1521,62.0832,62.1521,58000.0
2014-01-16 13:35:00,81.24,81.27,81.23,81.27,30300.0,62.1521,62.175,62.1444,62.175,30300.0
2014-01-16 13:40:00,81.27,81.31,81.24,81.27,43800.0,62.175,62.2056,62.1521,62.175,43800.0
2014-01-16 13:45:00,81.28,81.36,81.26,81.36,39700.0,62.1827,62.2439,62.1674,62.2439,39700.0
2014-01-16 13:50:00,81.35,81.38,81.32,81.33,17700.0,62.2362,62.2592,62.2133,62.2209,17700.0
2014-01-16 13:55:00,81.32,81.32,81.2,81.2,27100.0,62.2133,62.2133,62.1215,62.1215,27100.0
2014-01-16 14:00:00,81.21,81.24,81.14,81.16,28500.0,62.1291,62.1521,62.0755,62.0909,28500.0
2014-01-16 14:05:00,81.16,81.18,81.09,81.1,22200.0,62.0909,62.1062,62.0373,62.0449,22200.0
2014-01-16 14:10:00,81.1,81.17,81.1,81.17,22700.0,62.0449,62.0985,62.0449,62.0985,22700.0
2014-01-16 14:15:00,81.16,81.17,81.12,81.12,15700.0,62.0909,62.0985,62.0602,62.0602,15700.0
2014-01-16 14:20:00,81.11,81.16,81.08,81.11,69400.0,62.0526,62.0909,62.0296,62.0526,69400.0
2014-01-16 14:25:00,81.11,81.15,81.11,81.14,45500.0,62.0526,62.0832,62.0526,62.0755,45500.0
2014-01-16 14:30:00,81.14,81.16,81.11,81.15,22700.0,62.0755,62.0909,62.0526,62.0832,22700.0
2014-01-16 14:35:00,81.13,81.22,81.13,81.22,25800.0,62.0679,62.1368,62.0679,62.1368,25800.0
2014-01-16 14:40:00,81.23,81.25,81.21,81.22,18100.0,62.1444,62.1597,62.1291,62.1368,18100.0
2014-01-16 14:45:00,81.22,81.27,81.21,81.26,22200.0,62.1368,62.175,62.1291,62.1674,22200.0
2014-01-16 14:50:00,81.27,81.3,81.22,81.29,17000.0,62.175,62.198,62.1368,62.1903,17000.0
2014-01-16 14:55:00,81.29,81.32,81.27,81.3,32100.0,62.1903,62.2133,62.175,62.198,32100.0
2014-01-16 15:00:00,81.31,81.31,81.21,81.21,25100.0,62.2056,62.2056,62.1291,62.1291,25100.0
2014-01-16 15:05:00,81.22,81.26,81.21,81.22,23400.0,62.1368,62.1674,62.1291,62.1368,23400.0
2014-01-16 15:10:00,81.21,81.26,81.19,81.25,18400.0,62.1291,62.1674,62.1138,62.1597,18400.0
2014-01-16 15:15:00,81.25,81.27,81.17,81.19,39000.0,62.1597,62.175,62.0985,62.1138,39000.0
2014-01-16 15:20:00,81.19,81.22,81.17,81.19,32400.0,62.1138,62.1368,62.0985,62.1138,32400.0
2014-01-16 15:25:00,81.19,81.22,81.15,81.22,49200.0,62.1138,62.1368,62.0832,62.1368,49200.0
2014-01-16 15:30:00,81.22,81.22,81.16,81.19,33500.0,62.1368,62.1368,62.0909,62.1138,33500.0
2014-01-16 15:35:00,81.19,81.19,81.15,81.15,62700.0,62.1138,62.1138,62.0832,62.0832,62700.0
2014-01-16 15:40:00,81.16,81.16,81.06,81.06,85800.0,62.0909,62.0909,62.0143,62.0143,85800.0
2014-01-16 15:45:00,81.07,81.08,81.04,81.05,141000.0,62.022,62.0296,61.999,62.0067,141000.0
2014-01-16 15:50:00,81.05,81.16,81.04,81.15,126600.0,62.0067,62.0909,61.999,62.0832,126600.0
2014-01-16 15:55:00,81.15,81.28,81.13,81.26,305400.0,62.0832,62.1827,62.0679,62.1674,305400.0
2014-01-17 09:30:00,81.32,81.35,80.87,80.97,902900.0,62.2133,62.2362,61.869,61.9455,902900.0
2014-01-17 09:35:00,80.98,81.15,80.75,80.75,239500.0,61.9531,62.0832,61.7772,61.7772,239500.0
2014-01-17 09:40:00,80.77,81.0,80.76,80.98,120300.0,61.7925,61.9684,61.7848,61.9531,120300.0
2014-01-17 09:45:00,80.99,81.0,80.94,80.98,55100.0,61.9608,61.9684,61.9225,61.9531,55100.0
2014-01-17 09:50:00,80.99,80.99,80.77,80.85,92600.0,61.9608,61.9608,61.7925,61.8537,92600.0
2014-01-17 09:55:00,80.85,80.86,80.69,80.74,61200.0,61.8537,61.8613,61.7313,61.7695,61200.0
2014-01-17 10:00:00,80.74,80.81,80.65,80.76,74400.0,61.7695,61.8231,61.7007,61.7848,74400.0
2014-01-17 10:05:00,80.76,80.84,80.75,80.79,63700.0,61.7848,61.846,61.7772,61.8078,63700.0
2014-01-17 10:10:00,80.78,80.95,80.78,80.92,75900.0,61.8001,61.9302,61.8001,61.9072,75900.0
2014-01-17 10:15:00,80.91,80.93,80.81,80.91,57300.0,61.8996,61.9149,61.8231,61.8996,57300.0
2014-01-17 10:20:00,80.92,81.05,80.91,81.05,41900.0,61.9072,62.0067,61.8996,62.0067,41900.0
2014-01-17 10:25:00,81.05,81.06,80.98,81.02,97600.0,62.0067,62.0143,61.9531,61.9837,97600.0
2014-01-17 10:30:00,81.01,81.01,80.84,80.9,77700.0,61.9761,61.9761,61.846,61.8919,77700.0
2014-01-17 10:35:00,80.89,81.04,80.89,81.04,55400.0,61.8843,61.999,61.8843,61.999,55400.0
2014-01-17 10:40:00,81.05,81.19,81.05,81.18,38400.0,62.0067,62.1138,62.0067,62.1062,38400.0
2014-01-17 10:45:00,81.18,81.2,81.13,81.13,28300.0,62.1062,62.1215,62.0679,62.0679,28300.0
2014-01-17 10:50:00,81.13,81.14,81.03,81.11,21600.0,62.0679,62.0755,61.9914,62.0526,21600.0
2014-01-17 10:55:00,81.11,81.15,80.98,81.01,31800.0,62.0526,62.0832,61.9531,61.9761,31800.0
2014-01-17 11:00:00,81.01,81.03,80.95,80.96,22200.0,61.9761,61.9914,61.9302,61.9378,22200.0
2014-01-17 11:05:00,80.95,81.0,80.91,80.99,73300.0,61.9302,61.9684,61.8996,61.9608,73300.0
2014-01-17 11:10:00,80.98,81.06,80.98,81.04,19800.0,61.9531,62.0143,61.9531,61.999,19800.0
2014-01-17 11:15:00,81.04,81.09,81.01,81.07,28300.0,61.999,62.0373,61.9761,62.022,28300.0
2014-01-17 11:20:00,81.06,81.06,80.95,80.98,27900.0,62.0143,62.0143,61.9302,61.9531,27900.0
2014-01-17 11:25:00,80.97,81.0,80.91,80.98,38200.0,61.9455,61.9684,61.8996,61.9531,38200.0
2014-01-17 11:30:00,80.98,81.02,80.92,80.99,33000.0,61.9531,61.9837,61.9072,61.9608,33000.0
2014-01-17 11:35:00,80.99,81.0,80.86,80.91,47800.0,61.9608,61.9684,61.8613,61.8996,47800.0
2014-01-17 11:40:00,80.89,80.98,80.87,80.9,25300.0,61.8843,61.9531,61.869,61.8919,25300.0
2014-01-17 11:45:00,80.9,80.98,80.88,80.95,37100.0,61.8919,61.9531,61.8766,61.9302,37100.0
2014-01-17 11:50:00,80.94,80.99,80.9,80.98,37600.0,61.9225,61.9608,61.8919,61.9531,37600.0
2014-01-17 11:55:00,80.98,81.03,80.97,81.01,23900.0,61.9531,61.9914,61.9455,61.9761,23900.0
2014-01-17 12:00:00,81.02,81.02,80.97,81.0,27100.0,61.9837,61.9837,61.9455,61.9684,27100.0
2014-01-17 12:05:00,80.99,81.05,80.98,81.04,24900.0,61.9608,62.0067,61.9531,61.999,24900.0
2014-01-17 12:10:00,81.05,81.11,81.03,81.06,33800.0,62.0067,62.0526,61.9914,62.0143,33800.0
2014-01-17 12:15:00,81.06,81.08,81.0,81.02,19000.0,62.0143,62.0296,61.9684,61.9837,19000.0
2014-01-17 12:20:00,81.01,81.07,81.01,81.07,17600.0,61.9761,62.022,61.9761,62.022,17600.0
2014-01-17 12:25:00,81.06,81.06,80.98,81.04,29500.0,62.0143,62.0143,61.9531,61.999,29500.0
2014-01-17 12:30:00,81.03,81.05,81.01,81.05,17400.0,61.9914,62.0067,61.9761,62.0067,17400.0
2014-01-17 12:35:00,81.03,81.11,81.03,81.09,38600.0,61.9914,62.0526,61.9914,62.0373,38600.0
2014-01-17 12:40:00,81.1,81.12,81.07,81.12,28800.0,62.0449,62.0602,62.022,62.0602,28800.0
2014-01-17 12:45:00,81.1,81.14,81.09,81.1,16700.0,62.0449,62.0755,62.0373,62.0449,16700.0
2014-01-17 12:50:00,81.11,81.15,81.1,81.14,13800.0,62.0526,62.0832,62.0449,62.0755,13800.0
2014-01-17 12:55:00,81.12,81.13,81.06,81.08,19900.0,62.0602,62.0679,62.0143,62.0296,19900.0
2014-01-17 13:00:00,81.08,81.11,81.07,81.11,13300.0,62.0296,62.0526,62.022,62.0526,13300.0
2014-01-17 13:05:00,81.11,81.11,81.04,81.04,23100.0,62.0526,62.0526,61.999,61.999,23100.0
2014-01-17 13:10:00,81.04,81.04,80.97,81.04,63600.0,61.999,61.999,61.9455,61.999,63600.0
2014-01-17 13:15:00,81.02,81.03,80.91,80.95,49400.0,61.9837,61.9914,61.8996,61.9302,49400.0
2014-01-17 13:20:00,80.94,81.0,80.93,80.97,30000.0,61.9225,61.9684,61.9149,61.9455,30000.0
2014-01-17 13:25:00,80.97,81.02,80.96,80.97,51900.0,61.9455,61.9837,61.9378,61.9455,51900.0
2014-01-17 13:30:00,80.97,81.05,80.97,81.04,35800.0,61.9455,62.0067,61.9455,61.999,35800.0
2014-01-17 13:35:00,81.04,81.05,81.03,81.05,16500.0,61.999,62.0067,61.9914,62.0067,16500.0
2014-01-17 13:40:00,81.05,81.09,81.04,81.07,26200.0,62.0067,62.0373,61.999,62.022,26200.0
2014-01-17 13:45:00,81.07,81.11,81.04,81.11,34000.0,62.022,62.0526,61.999,62.0526,34000.0
2014-01-17 13:50:00,81.1,81.11,81.08,81.1,16200.0,62.0449,62.0526,62.0296,62.0449,16200.0
2014-01-17 13:55:00,81.1,81.15,81.1,81.12,27700.0,62.0449,62.0832,62.0449,62.0602,27700.0
2014-01-17 14:00:00,81.11,81.15,81.08,81.09,16600.0,62.0526,62.0832,62.0296,62.0373,16600.0
2014-01-17 14:05:00,81.09,81.11,81.05,81.11,19600.0,62.0373,62.0526,62.0067,62.0526,19600.0
2014-01-17 14:10:00,81.11,81.17,81.08,81.16,35600.0,62.0526,62.0985,62.0296,62.0909,35600.0
2014-01-17 14:15:00,81.16,81.21,81.15,81.21,30100.0,62.0909,62.1291,62.0832,62.1291,30100.0
2014-01-17 14:20:00,81.21,81.25,81.2,81.23,27400.0,62.1291,62.1597,62.1215,62.1444,27400.0
2014-01-17 14:25:00,81.23,81.23,81.18,81.18,23600.0,62.1444,62.1444,62.1062,62.1062,23600.0
2014-01-17 14:30:00,81.19,81.2,81.15,81.19,22400.0,62.1138,62.1215,62.0832,62.1138,22400.0
2014-01-17 14:35:00,81.19,81.19,81.12,81.12,24200.0,62.1138,62.1138,62.0602,62.0602,24200.0
2014-01-17 14:40:00,81.13,81.14,81.08,81.09,19200.0,62.0679,62.0755,62.0296,62.0373,19200.0
2014-01-17 14:45:00,81.09,81.09,81.05,81.07,38600.0,62.0373,62.0373,62.0067,62.022,38600.0
2014-01-17 14:50:00,81.07,81.1,81.06,81.1,34100.0,62.022,62.0449,62.0143,62.0449,34100.0
2014-01-17 14:55:00,81.11,81.12,81.06,81.09,54300.0,62.0526,62.0602,62.0143,62.0373,54300.0
2014-01-17 15:00:00,81.1,81.12,81.05,81.05,40200.0,62.0449,62.0602,62.0067,62.0067,40200.0
2014-01-17 15:05:00,81.05,81.06,81.02,81.03,73300.0,62.0067,62.0143,61.9837,61.9914,73300.0
2014-01-17 15:10:00,81.03,81.04,80.89,80.94,95300.0,61.9914,61.999,61.8843,61.9225,95300.0
2014-01-17 15:15:00,80.95,80.99,80.95,80.97,50100.0,61.9302,61.9608,61.9302,61.9455,50100.0
2014-01-17 15:20:00,80.97,81.01,80.97,80.99,61200.0,61.9455,61.9761,61.9455,61.9608,61200.0
2014-01-17 15:25:00,80.99,81.0,80.94,80.98,56200.0,61.9608,61.9684,61.9225,61.9531,56200.0
2014-01-17 15:30:00,80.97,80.99,80.83,80.88,138300.0,61.9455,61.9608,61.8384,61.8766,138300.0
2014-01-17 15:35:00,80.87,80.94,80.87,80.94,93800.0,61.869,61.9225,61.869,61.9225,93800.0
2014-01-17 15:40:00,80.94,80.99,80.91,80.97,122000.0,61.9225,61.9608,61.8996,61.9455,122000.0
2014-01-17 15:45:00,80.97,81.08,80.94,81.05,184500.0,61.9455,62.0296,61.9225,62.0067,184500.0
2014-01-17 15:50:00,81.06,81.09,80.88,80.89,154900.0,62.0143,62.0373,61.8766,61.8843,154900.0
2014-01-17 15:55:00,80.89,81.05,80.86,80.96,364300.0,61.8843,62.0067,61.8613,61.9378,364300.0
2014-01-21 09:30:00,81.3,81.5,81.07,81.29,254800.0,62.198,62.351,62.022,62.1903,254800.0
2014-01-21 09:35:00,81.26,81.29,81.01,81.09,126900.0,62.1674,62.1903,61.9761,62.0373,126900.0
2014-01-21 09:40:00,81.07,81.09,80.88,80.92,73800.0,62.022,62.0373,61.8766,61.9072,73800.0
2014-01-21 09:45:00,80.93,81.09,80.9,80.98,129100.0,61.9149,62.0373,61.8919,61.9531,129100.0
2014-01-21 09:50:00,80.98,81.0,80.86,80.91,72800.0,61.9531,61.9684,61.8613,61.8996,72800.0
2014-01-21 09:55:00,80.91,80.93,80.76,80.91,152300.0,61.8996,61.9149,61.7848,61.8996,152300.0
2014-01-21 10:00:00,80.91,80.93,80.82,80.86,72300.0,61.8996,61.9149,61.8307,61.8613,72300.0
2014-01-21 10:05:00,80.87,80.94,80.86,80.91,53700.0,61.869,61.9225,61.8613,61.8996,53700.0
2014-01-21 10:10:00,80.92,80.92,80.53,80.59,123000.0,61.9072,61.9072,61.6089,61.6548,123000.0
2014-01-21 10:15:00,80.6,80.67,80.54,80.67,107500.0,61.6624,61.716,61.6165,61.716,107500.0
2014-01-21 10:20:00,80.67,80.67,80.47,80.55,195700.0,61.716,61.716,61.563,61.6242,195700.0
2014-01-21 10:25:00,80.56,80.6,80.31,80.39,108700.0,61.6318,61.6624,61.4406,61.5018,108700.0
2014-01-21 10:30:00,80.39,80.39,80.13,80.19,128200.0,61.5018,61.5018,61.3029,61.3488,128200.0
2014-01-21 10:35:00,80.19,80.2,80.1,80.16,92600.0,61.3488,61.3564,61.2799,61.3258,92600.0
2014-01-21 10:40:00,80.16,80.31,80.16,80.27,133700.0,61.3258,61.4406,61.3258,61.41,133700.0
2014-01-21 10:45:00,80.27,80.37,80.21,80.27,115800.0,61.41,61.4865,61.3641,61.41,115800.0
2014-01-21 10:50:00,80.27,80.32,80.18,80.3,136100.0,61.41,61.4482,61.3411,61.4329,136100.0
2014-01-21 10:55:00,80.3,80.37,80.29,80.35,67100.0,61.4329,61.4865,61.4253,61.4712,67100.0
2014-01-21 11:00:00,80.34,80.35,80.23,80.26,79900.0,61.4635,61.4712,61.3794,61.4023,79900.0
2014-01-21 11:05:00,80.26,80.26,80.07,80.07,107000.0,61.4023,61.4023,61.257,61.257,107000.0
2014-01-21 11:10:00,80.08,80.08,79.81,79.87,159200.0,61.2646,61.2646,61.058,61.1039,159200.0
2014-01-21 11:15:00,79.86,79.93,79.83,79.91,79100.0,61.0963,61.1498,61.0733,61.1345,79100.0
2014-01-21 11:20:00,79.91,80.03,79.91,80.02,91100.0,61.1345,61.2264,61.1345,61.2187,91100.0
2014-01-21 11:25:00,80.04,80.09,80.03,80.04,69800.0,61.234,61.2723,61.2264,61.234,69800.0
2014-01-21 11:30:00,80.06,80.08,80.0,80.03,78300.0,61.2493,61.2646,61.2034,61.2264,78300.0
2014-01-21 11:35:00,80.03,80.06,80.01,80.03,52800.0,61.2264,61.2493,61.2111,61.2264,52800.0
2014-01-21 11:40:00,80.03,80.09,80.03,80.09,63700.0,61.2264,61.2723,61.2264,61.2723,63700.0
2014-01-21 11:45:00,80.09,80.17,80.09,80.15,62100.0,61.2723,61.3335,61.2723,61.3182,62100.0
2014-01-21 11:50:00,80.15,80.17,80.07,80.07,71600.0,61.3182,61.3335,61.257,61.257,71600.0
2014-01-21 11:55:00,80.07,80.09,80.05,80.05,53400.0,61.257,61.2723,61.2417,61.2417,53400.0
2014-01-21 12:00:00,80.05,80.06,80.0,80.0,48700.0,61.2417,61.2493,61.2034,61.2034,48700.0
2014-01-21 12:05:00,80.01,80.08,79.99,80.03,60400.0,61.2111,61.2646,61.1958,61.2264,60400.0
2014-01-21 12:10:00,80.03,80.09,80.02,80.09,29500.0,61.2264,61.2723,61.2187,61.2723,29500.0
2014-01-21 12:15:00,80.1,80.13,80.02,80.12,76400.0,61.2799,61.3029,61.2187,61.2952,76400.0
2014-01-21 12:20:00,80.12,80.25,80.12,80.25,80100.0,61.2952,61.3947,61.2952,61.3947,80100.0
2014-01-21 12:25:00,80.25,80.31,80.24,80.29,57500.0,61.3947,61.4406,61.387,61.4253,57500.0
2014-01-21 12:30:00,80.3,80.35,80.28,80.28,63300.0,61.4329,61.4712,61.4176,61.4176,63300.0
2014-01-21 12:35:00,80.27,80.3,80.22,80.23,49000.0,61.41,61.4329,61.3717,61.3794,49000.0
2014-01-21 12:40:00,80.22,80.29,80.22,80.28,48600.0,61.3717,61.4253,61.3717,61.4176,48600.0
2014-01-21 12:45:00,80.28,80.36,80.28,80.29,49300.0,61.4176,61.4788,61.4176,61.4253,49300.0
2014-01-21 12:50:00,80.28,80.31,80.27,80.28,18700.0,61.4176,61.4406,61.41,61.4176,18700.0
2014-01-21 12:55:00,80.28,80.33,80.27,80.31,64900.0,61.4176,61.4559,61.41,61.4406,64900.0
2014-01-21 13:00:00,80.32,80.39,80.31,80.39,27700.0,61.4482,61.5018,61.4406,61.5018,27700.0
2014-01-21 13:05:00,80.37,80.4,80.34,80.37,45100.0,61.4865,61.5094,61.4635,61.4865,45100.0
2014-01-21 13:10:00,80.37,80.43,80.36,80.4,35900.0,61.4865,61.5324,61.4788,61.5094,35900.0
2014-01-21 13:15:00,80.39,80.42,80.39,80.42,20300.0,61.5018,61.5247,61.5018,61.5247,20300.0
2014-01-21 13:20:00,80.42,80.46,80.4,80.41,31000.0,61.5247,61.5553,61.5094,61.5171,31000.0
2014-01-21 13:25:00,80.41,80.42,80.39,80.4,28100.0,61.5171,61.5247,61.5018,61.5094,28100.0
2014-01-21 13:30:00,80.4,80.51,80.39,80.48,121500.0,61.5094,61.5936,61.5018,61.5706,121500.0
2014-01-21 13:35:00,80.48,80.59,80.48,80.58,36100.0,61.5706,61.6548,61.5706,61.6471,36100.0
2014-01-21 13:40:00,80.58,80.67,80.58,80.66,95000.0,61.6471,61.716,61.6471,61.7083,95000.0
2014-01-21 13:45:00,80.67,80.68,80.64,80.65,33100.0,61.716,61.7236,61.693,61.7007,33100.0
2014-01-21 13:50:00,80.66,80.71,80.65,80.68,36900.0,61.7083,61.7466,61.7007,61.7236,36900.0
2014-01-21 13:55:00,80.68,80.72,80.68,80.7,34300.0,61.7236,61.7542,61.7236,61.7389,34300.0
2014-01-21 14:00:00,80.7,80.74,80.68,80.69,35400.0,61.7389,61.7695,61.7236,61.7313,35400.0
2014-01-21 14:05:00,80.7,80.71,80.67,80.69,37800.0,61.7389,61.7466,61.716,61.7313,37800.0
2014-01-21 14:10:00,80.69,80.71,80.68,80.71,38900.0,61.7313,61.7466,61.7236,61.7466,38900.0
2014-01-21 14:15:00,80.71,80.73,80.65,80.65,38400.0,61.7466,61.7619,61.7007,61.7007,38400.0
2014-01-21 14:20:00,80.64,80.64,80.55,80.56,39100.0,61.693,61.693,61.6242,61.6318,39100.0
2014-01-21 14:25:00,80.57,80.59,80.55,80.59,18200.0,61.6395,61.6548,61.6242,61.6548,18200.0
2014-01-21 14:30:00,80.59,80.6,80.55,80.57,42900.0,61.6548,61.6624,61.6242,61.6395,42900.0
2014-01-21 14:35:00,80.57,80.66,80.57,80.64,36300.0,61.6395,61.7083,61.6395,61.693,36300.0
2014-01-21 14:40:00,80.64,80.71,80.64,80.7,40700.0,61.693,61.7466,61.693,61.7389,40700.0
2014-01-21 14:45:00,80.7,80.7,80.58,80.59,35900.0,61.7389,61.7389,61.6471,61.6548,35900.0
2014-01-21 14:50:00,80.59,80.59,80.5,80.54,25300.0,61.6548,61.6548,61.5859,61.6165,25300.0
2014-01-21 14:55:00,80.54,80.54,80.48,80.52,37500.0,61.6165,61.6165,61.5706,61.6012,37500.0
2014-01-21 15:00:00,80.51,80.51,80.45,80.47,44400.0,61.5936,61.5936,61.5477,61.563,44400.0
2014-01-21 15:05:00,80.47,80.52,80.44,80.44,50800.0,61.563,61.6012,61.54,61.54,50800.0
2014-01-21 15:10:00,80.44,80.46,80.4,80.41,48600.0,61.54,61.5553,61.5094,61.5171,48600.0
2014-01-21 15:15:00,80.41,80.45,80.39,80.41,48100.0,61.5171,61.5477,61.5018,61.5171,48100.0
2014-01-21 15:20:00,80.42,80.43,80.38,80.39,68300.0,61.5247,61.5324,61.4941,61.5018,68300.0
2014-01-21 15:25:00,80.39,80.42,80.38,80.39,40500.0,61.5018,61.5247,61.4941,61.5018,40500.0
2014-01-21 15:30:00,80.39,80.42,80.37,80.38,56500.0,61.5018,61.5247,61.4865,61.4941,56500.0
2014-01-21 15:35:00,80.37,80.42,80.37,80.41,41700.0,61.4865,61.5247,61.4865,61.5171,41700.0
2014-01-21 15:40:00,80.42,80.51,80.41,80.51,77300.0,61.5247,61.5936,61.5171,61.5936,77300.0
2014-01-21 15:45:00,80.51,80.52,80.44,80.47,115200.0,61.5936,61.6012,61.54,61.563,115200.0
2014-01-21 15:50:00,80.47,80.47,80.44,80.46,112300.0,61.563,61.563,61.54,61.5553,112300.0
2014-01-21 15:55:00,80.45,80.47,80.41,80.46,193600.0,61.5477,61.563,61.5171,61.5553,193600.0
2014-01-22 09:30:00,80.66,80.81,80.46,80.69,196100.0,61.7083,61.8231,61.5553,61.7313,196100.0
2014-01-22 09:35:00,80.68,80.75,80.49,80.5,429200.0,61.7236,61.7772,61.5783,61.5859,429200.0
2014-01-22 09:40:00,80.49,80.49,80.31,80.35,81500.0,61.5783,61.5783,61.4406,61.4712,81500.0
2014-01-22 09:45:00,80.35,80.56,80.31,80.47,83900.0,61.4712,61.6318,61.4406,61.563,83900.0
2014-01-22 09:50:00,80.5,80.52,80.35,80.42,129900.0,61.5859,61.6012,61.4712,61.5247,129900.0
2014-01-22 09:55:00,80.4,80.52,80.3,80.35,46500.0,61.5094,61.6012,61.4329,61.4712,46500.0
2014-01-22 10:00:00,80.32,80.54,80.31,80.35,66900.0,61.4482,61.6165,61.4406,61.4712,66900.0
2014-01-22 10:05:00,80.35,80.5,80.35,80.39,109000.0,61.4712,61.5859,61.4712,61.5018,109000.0
2014-01-22 10:10:00,80.39,80.41,80.12,80.19,140200.0,61.5018,61.5171,61.2952,61.3488,140200.0
2014-01-22 10:15:00,80.19,80.23,80.03,80.12,148300.0,61.3488,61.3794,61.2264,61.2952,148300.0
2014-01-22 10:20:00,80.12,80.19,80.02,80.18,86100.0,61.2952,61.3488,61.2187,61.3411,86100.0
2014-01-22 10:25:00,80.18,80.33,80.11,80.28,193700.0,61.3411,61.4559,61.2876,61.4176,193700.0
2014-01-22 10:30:00,80.29,80.33,80.26,80.31,26000.0,61.4253,61.4559,61.4023,61.4406,26000.0
2014-01-22 10:35:00,80.3,80.38,80.28,80.37,34900.0,61.4329,61.4941,61.4176,61.4865,34900.0
2014-01-22 10:40:00,80.37,80.39,80.26,80.26,33800.0,61.4865,61.5018,61.4023,61.4023,33800.0
2014-01-22 10:45:00,80.26,80.27,80.18,80.18,40700.0,61.4023,61.41,61.3411,61.3411,40700.0
2014-01-22 10:50:00,80.19,80.19,80.11,80.12,25900.0,61.3488,61.3488,61.2876,61.2952,25900.0
2014-01-22 10:55:00,80.11,80.13,80.08,80.1,23900.0,61.2876,61.3029,61.2646,61.2799,23900.0
2014-01-22 11:00:00,80.11,80.14,79.92,79.96,51800.0,61.2876,61.3105,61.1422,61.1728,51800.0
2014-01-22 11:05:00,79.96,80.12,79.96,80.09,63200.0,61.1728,61.2952,61.1728,61.2723,63200.0
2014-01-22 11:10:00,80.09,80.11,80.02,80.09,41400.0,61.2723,61.2876,61.2187,61.2723,41400.0
2014-01-22 11:15:00,80.09,80.09,80.05,80.06,20900.0,61.2723,61.2723,61.2417,61.2493,20900.0
2014-01-22 11:20:00,80.07,80.1,80.02,80.09,26100.0,61.257,61.2799,61.2187,61.2723,26100.0
2014-01-22 11:25:00,80.08,80.15,80.05,80.06,66000.0,61.2646,61.3182,61.2417,61.2493,66000.0
2014-01-22 11:30:00,80.06,80.12,80.05,80.06,27500.0,61.2493,61.2952,61.2417,61.2493,27500.0
2014-01-22 11:35:00,80.07,80.09,80.02,80.06,33700.0,61.257,61.2723,61.2187,61.2493,33700.0
2014-01-22 11:40:00,80.06,80.06,79.99,80.05,34700.0,61.2493,61.2493,61.1958,61.2417,34700.0
2014-01-22 11:45:00,80.05,80.1,80.04,80.08,78400.0,61.2417,61.2799,61.234,61.2646,78400.0
2014-01-22 11:50:00,80.09,80.2,80.09,80.2,65800.0,61.2723,61.3564,61.2723,61.3564,65800.0
2014-01-22 11:55:00,80.18,80.2,80.15,80.19,50200.0,61.3411,61.3564,61.3182,61.3488,50200.0
2014-01-22 12:00:00,80.18,80.19,80.13,80.16,114400.0,61.3411,61.3488,61.3029,61.3258,114400.0
2014-01-22 12:05:00,80.16,80.19,80.13,80.18,131400.0,61.3258,61.3488,61.3029,61.3411,131400.0
2014-01-22 12:10:00,80.18,80.25,80.15,80.24,61200.0,61.3411,61.3947,61.3182,61.387,61200.0
2014-01-22 12:15:00,80.23,80.28,80.19,80.23,62900.0,61.3794,61.4176,61.3488,61.3794,62900.0
2014-01-22 12:20:00,80.24,80.31,80.24,80.29,28200.0,61.387,61.4406,61.387,61.4253,28200.0
2014-01-22 12:25:00,80.3,80.38,80.29,80.38,34100.0,61.4329,61.4941,61.4253,61.4941,34100.0
2014-01-22 12:30:00,80.39,80.39,80.29,80.29,31800.0,61.5018,61.5018,61.4253,61.4253,31800.0
2014-01-22 12:35:00,80.29,80.3,80.27,80.28,24800.0,61.4253,61.4329,61.41,61.4176,24800.0
2014-01-22 12:40:00,80.28,80.34,80.28,80.31,30600.0,61.4176,61.4635,61.4176,61.4406,30600.0
2014-01-22 12:45:00,80.3,80.32,80.28,80.29,41000.0,61.4329,61.4482,61.4176,61.4253,41000.0
2014-01-22 12:50:00,80.29,80.31,80.28,80.3,23100.0,61.4253,61.4406,61.4176,61.4329,23100.0
2014-01-22 12:55:00,80.31,80.31,80.29,80.31,28000.0,61.4406,61.4406,61.4253,61.4406,28000.0
2014-01-22 13:00:00,80.31,80.37,80.31,80.36,30400.0,61.4406,61.4865,61.4406,61.4788,30400.0
2014-01-22 13:05:00,80.36,80.38,80.35,80.38,18000.0,61.4788,61.4941,61.4712,61.4941,18000.0
2014-01-22 13:10:00,80.39,80.48,80.39,80.46,27200.0,61.5018,61.5706,61.5018,61.5553,27200.0
2014-01-22 13:15:00,80.46,80.53,80.46,80.52,18200.0,61.5553,61.6089,61.5553,61.6012,18200.0
2014-01-22 13:20:00,80.52,80.53,80.48,80.48,34200.0,61.6012,61.6089,61.5706,61.5706,34200.0
2014-01-22 13:25:00,80.48,80.51,80.48,80.48,23300.0,61.5706,61.5936,61.5706,61.5706,23300.0
2014-01-22 13:30:00,80.48,80.48,80.4,80.41,28800.0,61.5706,61.5706,61.5094,61.5171,28800.0
2014-01-22 13:35:00,80.42,80.42,80.35,80.35,41800.0,61.5247,61.5247,61.4712,61.4712,41800.0
2014-01-22 13:40:00,80.34,80.34,80.27,80.27,23500.0,61.4635,61.4635,61.41,61.41,23500.0
2014-01-22 13:45:00,80.28,80.34,80.28,80.33,49300.0,61.4176,61.4635,61.4176,61.4559,49300.0
2014-01-22 13:50:00,80.33,80.38,80.32,80.36,42100.0,61.4559,61.4941,61.4482,61.4788,42100.0
2014-01-22 13:55:00,80.36,80.41,80.35,80.41,42000.0,61.4788,61.5171,61.4712,61.5171,42000.0
2014-01-22 14:00:00,80.41,80.41,80.39,80.4,31000.0,61.5171,61.5171,61.5018,61.5094,31000.0
2014-01-22 14:05:00,80.4,80.41,80.39,80.4,42000.0,61.5094,61.5171,61.5018,61.5094,42000.0
2014-01-22 14:10:00,80.4,80.42,80.39,80.41,30100.0,61.5094,61.5247,61.5018,61.5171,30100.0
2014-01-22 14:15:00,80.41,80.41,80.37,80.41,62400.0,61.5171,61.5171,61.4865,61.5171,62400.0
2014-01-22 14:20:00,80.4,80.41,80.37,80.38,22800.0,61.5094,61.5171,61.4865,61.4941,22800.0
2014-01-22 14:25:00,80.38,80.39,80.34,80.35,31700.0,61.4941,61.5018,61.4635,61.4712,31700.0
2014-01-22 14:30:00,80.36,80.37,80.32,80.33,18600.0,61.4788,61.4865,61.4482,61.4559,18600.0
2014-01-22 14:35:00,80.33,80.37,80.32,80.36,31500.0,61.4559,61.4865,61.4482,61.4788,31500.0
2014-01-22 14:40:00,80.36,80.36,80.31,80.34,52400.0,61.4788,61.4788,61.4406,61.4635,52400.0
2014-01-22 14:45:00,80.34,80.36,80.26,80.27,57800.0,61.4635,61.4788,61.4023,61.41,57800.0
2014-01-22 14:50:00,80.28,80.32,80.28,80.3,38700.0,61.4176,61.4482,61.4176,61.4329,38700.0
2014-01-22 14:55:00,80.31,80.32,80.29,80.3,37400.0,61.4406,61.4482,61.4253,61.4329,37400.0
2014-01-22 15:00:00,80.3,80.31,80.27,80.28,51100.0,61.4329,61.4406,61.41,61.4176,51100.0
2014-01-22 15:05:00,80.29,80.29,80.24,80.27,70700.0,61.4253,61.4253,61.387,61.41,70700.0
2014-01-22 15:10:00,80.27,80.28,80.22,80.25,75700.0,61.41,61.4176,61.3717,61.3947,75700.0
2014-01-22 15:15:00,80.26,80.28,80.25,80.27,43700.0,61.4023,61.4176,61.3947,61.41,43700.0
2014-01-22 15:20:00,80.27,80.31,80.26,80.31,53800.0,61.41,61.4406,61.4023,61.4406,53800.0
2014-01-22 15:25:00,80.31,80.31,80.26,80.27,59200.0,61.4406,61.4406,61.4023,61.41,59200.0
2014-01-22 15:30:00,80.26,80.29,80.25,80.28,68200.0,61.4023,61.4253,61.3947,61.4176,68200.0
2014-01-22 15:35:00,80.27,80.3,80.25,80.25,64100.0,61.41,61.4329,61.3947,61.3947,64100.0
2014-01-22 15:40:00,80.26,80.27,80.2,80.2,64700.0,61.4023,61.41,61.3564,61.3564,64700.0
2014-01-22 15:45:00,80.21,80.3,80.2,80.29,176900.0,61.3641,61.4329,61.3564,61.4253,176900.0
2014-01-22 15:50:00,80.29,80.29,80.25,80.25,149300.0,61.4253,61.4253,61.3947,61.3947,149300.0
2014-01-22 15:55:00,80.26,80.29,80.19,80.21,253000.0,61.4023,61.4253,61.3488,61.3641,253000.0
2014-01-23 09:30:00,79.53,79.77,79.19,79.53,362200.0,60.8438,61.0274,60.5837,60.8438,362200.0
2014-01-23 09:35:00,79.53,79.66,79.4,79.42,168900.0,60.8438,60.9433,60.7444,60.7597,168900.0
2014-01-23 09:40:00,79.44,79.72,79.37,79.52,181600.0,60.775,60.9892,60.7214,60.8362,181600.0
2014-01-23 09:45:00,79.52,79.65,79.5,79.58,238900.0,60.8362,60.9356,60.8209,60.8821,238900.0
2014-01-23 09:50:00,79.6,79.74,79.5,79.57,117900.0,60.8974,61.0045,60.8209,60.8744,117900.0
2014-01-23 09:55:00,79.57,79.66,79.5,79.59,144800.0,60.8744,60.9433,60.8209,60.8897,144800.0
2014-01-23 10:00:00,79.59,79.74,79.42,79.56,81800.0,60.8897,61.0045,60.7597,60.8668,81800.0
2014-01-23 10:05:00,79.54,79.66,79.46,79.58,194100.0,60.8515,60.9433,60.7903,60.8821,194100.0
2014-01-23 10:10:00,79.59,79.71,79.55,79.67,102900.0,60.8897,60.9815,60.8591,60.9509,102900.0
2014-01-23 10:15:00,79.64,79.89,79.62,79.84,112400.0,60.928,61.1192,60.9127,61.081,112400.0
2014-01-23 10:20:00,79.84,79.91,79.72,79.88,213700.0,61.081,61.1345,60.9892,61.1116,213700.0
2014-01-23 10:25:00,79.87,79.9,79.85,79.86,53700.0,61.1039,61.1269,61.0886,61.0963,53700.0
2014-01-23 10:30:00,79.86,79.88,79.71,79.86,133100.0,61.0963,61.1116,60.9815,61.0963,133100.0
2014-01-23 10:35:00,79.86,79.88,79.73,79.75,85000.0,61.0963,61.1116,60.9968,61.0121,85000.0
2014-01-23 10:40:00,79.73,79.79,79.71,79.77,31300.0,60.9968,61.0427,60.9815,61.0274,31300.0
2014-01-23 10:45:00,79.76,79.77,79.69,79.71,35300.0,61.0198,61.0274,60.9662,60.9815,35300.0
2014-01-23 10:50:00,79.71,79.73,79.55,79.62,58400.0,60.9815,60.9968,60.8591,60.9127,58400.0
2014-01-23 10:55:00,79.63,79.67,79.62,79.65,26300.0,60.9203,60.9509,60.9127,60.9356,26300.0
2014-01-23 11:00:00,79.65,79.74,79.65,79.7,52200.0,60.9356,61.0045,60.9356,60.9739,52200.0
2014-01-23 11:05:00,79.69,79.77,79.69,79.76,30100.0,60.9662,61.0274,60.9662,61.0198,30100.0
2014-01-23 11:10:00,79.75,79.8,79.72,79.76,47400.0,61.0121,61.0504,60.9892,61.0198,47400.0
2014-01-23 11:15:00,79.77,79.93,79.76,79.91,52200.0,61.0274,61.1498,61.0198,61.1345,52200.0
2014-01-23 11:20:00,79.91,79.96,79.9,79.93,94000.0,61.1345,61.1728,61.1269,61.1498,94000.0
2014-01-23 11:25:00,79.92,80.05,79.92,80.02,36700.0,61.1422,61.2417,61.1422,61.2187,36700.0
2014-01-23 11:30:00,80.02,80.02,79.92,80.02,29200.0,61.2187,61.2187,61.1422,61.2187,29200.0
2014-01-23 11:35:00,79.98,80.0,79.89,79.92,45800.0,61.1881,61.2034,61.1192,61.1422,45800.0
2014-01-23 11:40:00,79.91,79.95,79.87,79.92,49800.0,61.1345,61.1651,61.1039,61.1422,49800.0
2014-01-23 11:45:00,79.93,79.97,79.86,79.86,31300.0,61.1498,61.1804,61.0963,61.0963,31300.0
2014-01-23 11:50:00,79.87,79.94,79.87,79.9,30800.0,61.1039,61.1575,61.1039,61.1269,30800.0
2014-01-23 11:55:00,79.88,80.0,79.88,79.99,25900.0,61.1116,61.2034,61.1116,61.1958,25900.0
2014-01-23 12:00:00,80.0,80.13,80.0,80.1,54200.0,61.2034,61.3029,61.2034,61.2799,54200.0
2014-01-23 12:05:00,80.09,80.18,80.08,80.17,74600.0,61.2723,61.3411,61.2646,61.3335,74600.0
2014-01-23 12:10:00,80.17,80.19,80.12,80.13,41200.0,61.3335,61.3488,61.2952,61.3029,41200.0
2014-01-23 12:15:00,80.12,80.15,80.07,80.15,44400.0,61.2952,61.3182,61.257,61.3182,44400.0
2014-01-23 12:20:00,80.14,80.21,80.06,80.11,69400.0,61.3105,61.3641,61.2493,61.2876,69400.0
2014-01-23 12:25:00,80.09,80.16,80.06,80.07,42800.0,61.2723,61.3258,61.2493,61.257,42800.0
2014-01-23 12:30:00,80.08,80.08,79.93,79.96,36400.0,61.2646,61.2646,61.1498,61.1728,36400.0
2014-01-23 12:35:00,79.96,80.08,79.96,80.08,17500.0,61.1728,61.2646,61.1728,61.2646,17500.0
2014-01-23 12:40:00,80.07,80.19,80.07,80.15,33600.0,61.257,61.3488,61.257,61.3182,33600.0
2014-01-23 12:45:00,80.16,80.2,80.13,80.13,17600.0,61.3258,61.3564,61.3029,61.3029,17600.0
2014-01-23 12:50:00,80.13,80.15,80.06,80.08,13800.0,61.3029,61.3182,61.2493,61.2646,13800.0
2014-01-23 12:55:00,80.08,80.1,79.99,80.1,35000.0,61.2646,61.2799,61.1958,61.2799,35000.0
2014-01-23 13:00:00,80.09,80.15,80.03,80.08,32700.0,61.2723,61.3182,61.2264,61.2646,32700.0
2014-01-23 13:05:00,80.09,80.12,80.01,80.11,29800.0,61.2723,61.2952,61.2111,61.2876,29800.0
2014-01-23 13:10:00,80.1,80.15,80.01,80.02,21700.0,61.2799,61.3182,61.2111,61.2187,21700.0
2014-01-23 13:15:00,80.03,80.07,80.01,80.06,18800.0,61.2264,61.257,61.2111,61.2493,18800.0
2014-01-23 13:20:00,80.04,80.09,80.02,80.07,14600.0,61.234,61.2723,61.2187,61.257,14600.0
2014-01-23 13:25:00,80.07,80.09,80.02,80.02,20700.0,61.257,61.2723,61.2187,61.2187,20700.0
2014-01-23 13:30:00,80.02,80.07,79.99,80.07,34300.0,61.2187,61.257,61.1958,61.257,34300.0
2014-01-23 13:35:00,80.07,80.08,79.98,80.0,19400.0,61.257,61.2646,61.1881,61.2034,19400.0
2014-01-23 13:40:00,80.0,80.04,79.92,79.94,19700.0,61.2034,61.234,61.1422,61.1575,19700.0
2014-01-23 13:45:00,79.95,80.04,79.91,79.91,30100.0,61.1651,61.234,61.1345,61.1345,30100.0
2014-01-23 13:50:00,79.91,80.05,79.91,80.02,22400.0,61.1345,61.2417,61.1345,61.2187,22400.0
2014-01-23 13:55:00,80.02,80.06,80.0,80.02,36300.0,61.2187,61.2493,61.2034,61.2187,36300.0
2014-01-23 14:00:00,80.02,80.07,79.99,80.06,19100.0,61.2187,61.257,61.1958,61.2493,19100.0
2014-01-23 14:05:00,80.07,80.15,80.07,80.1,48500.0,61.257,61.3182,61.257,61.2799,48500.0
2014-01-23 14:10:00,80.1,80.14,80.08,80.09,22400.0,61.2799,61.3105,61.2646,61.2723,22400.0
2014-01-23 14:15:00,80.09,80.19,80.09,80.16,36200.0,61.2723,61.3488,61.2723,61.3258,36200.0
2014-01-23 14:20:00,80.16,80.19,80.09,80.17,55100.0,61.3258,61.3488,61.2723,61.3335,55100.0
2014-01-23 14:25:00,80.17,80.17,80.11,80.13,28400.0,61.3335,61.3335,61.2876,61.3029,28400.0
2014-01-23 14:30:00,80.12,80.15,80.09,80.11,19700.0,61.2952,61.3182,61.2723,61.2876,19700.0
2014-01-23 14:35:00,80.11,80.14,80.07,80.07,18800.0,61.2876,61.3105,61.257,61.257,18800.0
2014-01-23 14:40:00,80.07,80.11,80.03,80.09,33500.0,61.257,61.2876,61.2264,61.2723,33500.0
2014-01-23 14:45:00,80.1,80.13,80.07,80.12,28100.0,61.2799,61.3029,61.257,61.2952,28100.0
2014-01-23 14:50:00,80.13,80.14,80.09,80.11,36600.0,61.3029,61.3105,61.2723,61.2876,36600.0
2014-01-23 14:55:00,80.12,80.2,80.11,80.2,30100.0,61.2952,61.3564,61.2876,61.3564,30100.0
2014-01-23 15:00:00,80.2,80.22,80.14,80.16,47700.0,61.3564,61.3717,61.3105,61.3258,47700.0
2014-01-23 15:05:00,80.15,80.25,80.15,80.2,73200.0,61.3182,61.3947,61.3182,61.3564,73200.0
2014-01-23 15:10:00,80.2,80.22,80.16,80.21,36200.0,61.3564,61.3717,61.3258,61.3641,36200.0
2014-01-23 15:15:00,80.21,80.22,80.16,80.2,28400.0,61.3641,61.3717,61.3258,61.3564,28400.0
2014-01-23 15:20:00,80.19,80.2,80.16,80.2,32800.0,61.3488,61.3564,61.3258,61.3564,32800.0
2014-01-23 15:25:00,80.2,80.22,80.17,80.19,47500.0,61.3564,61.3717,61.3335,61.3488,47500.0
2014-01-23 15:30:00,80.19,80.2,80.15,80.2,41400.0,61.3488,61.3564,61.3182,61.3564,41400.0
2014-01-23 15:35:00,80.2,80.3,80.2,80.23,72000.0,61.3564,61.4329,61.3564,61.3794,72000.0
2014-01-23 15:40:00,80.22,80.22,80.13,80.19,97600.0,61.3717,61.3717,61.3029,61.3488,97600.0
2014-01-23 15:45:00,80.2,80.25,80.2,80.23,112000.0,61.3564,61.3947,61.3564,61.3794,112000.0
2014-01-23 15:50:00,80.21,80.25,80.19,80.24,110700.0,61.3641,61.3947,61.3488,61.387,110700.0
2014-01-23 15:55:00,80.24,80.25,80.14,80.25,282100.0,61.387,61.3947,61.3105,61.3947,282100.0
2014-01-24 09:30:00,79.61,79.69,79.37,79.62,224000.0,60.905,60.9662,60.7214,60.9127,224000.0
2014-01-24 09:35:00,79.62,80.0,79.59,79.73,277000.0,60.9127,61.2034,60.8897,60.9968,277000.0
2014-01-24 09:40:00,79.73,79.85,79.56,79.56,169400.0,60.9968,61.0886,60.8668,60.8668,169400.0
2014-01-24 09:45:00,79.56,79.86,79.53,79.81,72400.0,60.8668,61.0963,60.8438,61.058,72400.0
2014-01-24 09:50:00,79.81,79.81,79.64,79.76,80500.0,61.058,61.058,60.928,61.0198,80500.0
2014-01-24 09:55:00,79.75,79.87,79.66,79.79,134000.0,61.0121,61.1039,60.9433,61.0427,134000.0
2014-01-24 10:00:00,79.77,79.93,79.62,79.65,201500.0,61.0274,61.1498,60.9127,60.9356,201500.0
2014-01-24 10:05:00,79.64,79.9,79.64,79.89,38000.0,60.928,61.1269,60.928,61.1192,38000.0
2014-01-24 10:10:00,79.89,79.89,79.75,79.79,50400.0,61.1192,61.1192,61.0121,61.0427,50400.0
2014-01-24 10:15:00,79.79,79.79,79.56,79.61,88400.0,61.0427,61.0427,60.8668,60.905,88400.0
2014-01-24 10:20:00,79.6,79.72,79.53,79.62,37800.0,60.8974,60.9892,60.8438,60.9127,37800.0
2014-01-24 10:25:00,79.62,79.7,79.5,79.56,90900.0,60.9127,60.9739,60.8209,60.8668,90900.0
2014-01-24 10:30:00,79.56,79.56,79.47,79.51,155000.0,60.8668,60.8668,60.7979,60.8285,155000.0
2014-01-24 10:35:00,79.5,79.59,79.47,79.47,88000.0,60.8209,60.8897,60.7979,60.7979,88000.0
2014-01-24 10:40:00,79.48,79.59,79.47,79.57,59300.0,60.8056,60.8897,60.7979,60.8744,59300.0
2014-01-24 10:45:00,79.54,79.58,79.5,79.56,65500.0,60.8515,60.8821,60.8209,60.8668,65500.0
2014-01-24 10:50:00,79.56,79.57,79.47,79.49,97100.0,60.8668,60.8744,60.7979,60.8132,97100.0
2014-01-24 10:55:00,79.49,79.5,79.44,79.46,118300.0,60.8132,60.8209,60.775,60.7903,118300.0
2014-01-24 11:00:00,79.46,79.52,79.44,79.5,51000.0,60.7903,60.8362,60.775,60.8209,51000.0
2014-01-24 11:05:00,79.51,79.52,79.37,79.38,50900.0,60.8285,60.8362,60.7214,60.7291,50900.0
2014-01-24 11:10:00,79.37,79.47,79.3,79.47,83700.0,60.7214,60.7979,60.6679,60.7979,83700.0
2014-01-24 11:15:00,79.46,79.52,79.42,79.46,56400.0,60.7903,60.8362,60.7597,60.7903,56400.0
2014-01-24 11:20:00,79.47,79.47,79.35,79.42,39800.0,60.7979,60.7979,60.7061,60.7597,39800.0
2014-01-24 11:25:00,79.41,79.47,79.33,79.44,35500.0,60.752,60.7979,60.6908,60.775,35500.0
2014-01-24 11:30:00,79.45,79.59,79.41,79.54,50500.0,60.7826,60.8897,60.752,60.8515,50500.0
2014-01-24 11:35:00,79.55,79.64,79.55,79.63,32100.0,60.8591,60.928,60.8591,60.9203,32100.0
2014-01-24 11:40:00,79.64,79.66,79.57,79.57,33400.0,60.928,60.9433,60.8744,60.8744,33400.0
2014-01-24 11:45:00,79.56,79.66,79.53,79.62,26000.0,60.8668,60.9433,60.8438,60.9127,26000.0
2014-01-24 11:50:00,79.61,79.63,79.55,79.57,25200.0,60.905,60.9203,60.8591,60.8744,25200.0
2014-01-24 11:55:00,79.57,79.67,79.57,79.65,44400.0,60.8744,60.9509,60.8744,60.9356,44400.0
2014-01-24 12:00:00,79.65,79.72,79.54,79.54,43800.0,60.9356,60.9892,60.8515,60.8515,43800.0
2014-01-24 12:05:00,79.54,79.57,79.45,79.52,35500.0,60.8515,60.8744,60.7826,60.8362,35500.0
2014-01-24 12:10:00,79.53,79.57,79.44,79.56,40200.0,60.8438,60.8744,60.775,60.8668,40200.0
2014-01-24 12:15:00,79.56,79.6,79.48,79.48,21900.0,60.8668,60.8974,60.8056,60.8056,21900.0
2014-01-24 12:20:00,79.49,79.54,79.46,79.51,19500.0,60.8132,60.8515,60.7903,60.8285,19500.0
2014-01-24 12:25:00,79.52,79.56,79.44,79.45,21200.0,60.8362,60.8668,60.775,60.7826,21200.0
2014-01-24 12:30:00,79.48,79.54,79.4,79.49,41600.0,60.8056,60.8515,60.7444,60.8132,41600.0
2014-01-24 12:35:00,79.49,79.49,79.36,79.44,65600.0,60.8132,60.8132,60.7138,60.775,65600.0
2014-01-24 12:40:00,79.44,79.46,79.37,79.4,35000.0,60.775,60.7903,60.7214,60.7444,35000.0
2014-01-24 12:45:00,79.4,79.44,79.36,79.42,22200.0,60.7444,60.775,60.7138,60.7597,22200.0
2014-01-24 12:50:00,79.42,79.49,79.4,79.49,14200.0,60.7597,60.8132,60.7444,60.8132,14200.0
2014-01-24 12:55:00,79.49,79.59,79.47,79.55,27500.0,60.8132,60.8897,60.7979,60.8591,27500.0
2014-01-24 13:00:00,79.56,79.56,79.45,79.45,21100.0,60.8668,60.8668,60.7826,60.7826,21100.0
2014-01-24 13:05:00,79.44,79.55,79.43,79.55,18500.0,60.775,60.8591,60.7673,60.8591,18500.0
2014-01-24 13:10:00,79.55,79.61,79.54,79.6,32900.0,60.8591,60.905,60.8515,60.8974,32900.0
2014-01-24 13:15:00,79.6,79.66,79.58,79.58,32500.0,60.8974,60.9433,60.8821,60.8821,32500.0
2014-01-24 13:20:00,79.58,79.61,79.46,79.46,21900.0,60.8821,60.905,60.7903,60.7903,21900.0
2014-01-24 13:25:00,79.47,79.51,79.4,79.41,32000.0,60.7979,60.8285,60.7444,60.752,32000.0
2014-01-24 13:30:00,79.4,79.48,79.4,79.45,24600.0,60.7444,60.8056,60.7444,60.7826,24600.0
2014-01-24 13:35:00,79.44,79.44,79.39,79.41,24000.0,60.775,60.775,60.7367,60.752,24000.0
2014-01-24 13:40:00,79.41,79.49,79.4,79.45,42900.0,60.752,60.8132,60.7444,60.7826,42900.0
2014-01-24 13:45:00,79.44,79.58,79.43,79.57,40900.0,60.775,60.8821,60.7673,60.8744,40900.0
2014-01-24 13:50:00,79.58,79.66,79.56,79.57,46100.0,60.8821,60.9433,60.8668,60.8744,46100.0
2014-01-24 13:55:00,79.56,79.56,79.49,79.52,20400.0,60.8668,60.8668,60.8132,60.8362,20400.0
2014-01-24 14:00:00,79.51,79.52,79.35,79.41,58200.0,60.8285,60.8362,60.7061,60.752,58200.0
2014-01-24 14:05:00,79.41,79.48,79.41,79.45,57800.0,60.752,60.8056,60.752,60.7826,57800.0
2014-01-24 14:10:00,79.46,79.48,79.37,79.37,54700.0,60.7903,60.8056,60.7214,60.7214,54700.0
2014-01-24 14:15:00,79.36,79.45,79.33,79.45,53300.0,60.7138,60.7826,60.6908,60.7826,53300.0
2014-01-24 14:20:00,79.45,79.45,79.35,79.37,47500.0,60.7826,60.7826,60.7061,60.7214,47500.0
2014-01-24 14:25:00,79.38,79.45,79.37,79.44,47800.0,60.7291,60.7826,60.7214,60.775,47800.0
2014-01-24 14:30:00,79.42,79.53,79.41,79.52,49300.0,60.7597,60.8438,60.752,60.8362,49300.0
2014-01-24 14:35:00,79.53,79.61,79.51,79.59,45300.0,60.8438,60.905,60.8285,60.8897,45300.0
2014-01-24 14:40:00,79.6,79.6,79.55,79.57,30000.0,60.8974,60.8974,60.8591,60.8744,30000.0
2014-01-24 14:45:00,79.57,79.61,79.55,79.59,47400.0,60.8744,60.905,60.8591,60.8897,47400.0
2014-01-24 14:50:00,79.59,79.61,79.5,79.5,27100.0,60.8897,60.905,60.8209,60.8209,27100.0
2014-01-24 14:55:00,79.49,79.52,79.42,79.45,25000.0,60.8132,60.8362,60.7597,60.7826,25000.0
2014-01-24 15:00:00,79.45,79.45,79.35,79.41,30900.0,60.7826,60.7826,60.7061,60.752,30900.0
2014-01-24 15:05:00,79.42,79.48,79.39,79.46,39900.0,60.7597,60.8056,60.7367,60.7903,39900.0
2014-01-24 15:10:00,79.48,79.5,79.34,79.37,42100.0,60.8056,60.8209,60.6985,60.7214,42100.0
2014-01-24 15:15:00,79.37,79.37,79.27,79.36,55000.0,60.7214,60.7214,60.6449,60.7138,55000.0
2014-01-24 15:20:00,79.35,79.44,79.35,79.39,106000.0,60.7061,60.775,60.7061,60.7367,106000.0
2014-01-24 15:25:00,79.39,79.4,79.28,79.33,52100.0,60.7367,60.7444,60.6526,60.6908,52100.0
2014-01-24 15:30:00,79.34,79.4,79.32,79.37,53200.0,60.6985,60.7444,60.6832,60.7214,53200.0
2014-01-24 15:35:00,79.37,79.39,79.33,79.34,72000.0,60.7214,60.7367,60.6908,60.6985,72000.0
2014-01-24 15:40:00,79.34,79.38,79.27,79.28,84100.0,60.6985,60.7291,60.6449,60.6526,84100.0
2014-01-24 15:45:00,79.28,79.3,79.21,79.28,193300.0,60.6526,60.6679,60.599,60.6526,193300.0
2014-01-24 15:50:00,79.27,79.42,79.24,79.36,250400.0,60.6449,60.7597,60.622,60.7138,250400.0
2014-01-24 15:55:00,79.36,79.37,79.16,79.19,542100.0,60.7138,60.7214,60.5608,60.5837,542100.0
2014-01-27 09:30:00,79.04,79.14,78.73,78.81,198200.0,60.469,60.5455,60.2318,60.293,198200.0
2014-01-27 09:35:00,78.81,78.96,78.79,78.92,86100.0,60.293,60.4078,60.2777,60.3772,86100.0
2014-01-27 09:40:00,78.91,79.09,78.89,79.02,88700.0,60.3695,60.5072,60.3542,60.4537,88700.0
2014-01-27 09:45:00,79.02,79.09,78.79,78.81,97300.0,60.4537,60.5072,60.2777,60.293,97300.0
2014-01-27 09:50:00,78.82,78.93,78.75,78.85,62000.0,60.3007,60.3848,60.2471,60.3236,62000.0
2014-01-27 09:55:00,78.85,78.93,78.8,78.81,79300.0,60.3236,60.3848,60.2854,60.293,79300.0
2014-01-27 10:00:00,78.82,78.86,78.56,78.77,136200.0,60.3007,60.3313,60.1017,60.2624,136200.0
2014-01-27 10:05:00,78.77,78.89,78.77,78.87,83400.0,60.2624,60.3542,60.2624,60.3389,83400.0
2014-01-27 10:10:00,78.89,78.95,78.62,78.63,96400.0,60.3542,60.4001,60.1476,60.1553,96400.0
2014-01-27 10:15:00,78.62,78.73,78.6,78.66,87600.0,60.1476,60.2318,60.1323,60.1782,87600.0
2014-01-27 10:20:00,78.67,78.67,78.59,78.66,72100.0,60.1859,60.1859,60.1247,60.1782,72100.0
2014-01-27 10:25:00,78.66,78.82,78.65,78.67,72100.0,60.1782,60.3007,60.1706,60.1859,72100.0
2014-01-27 10:30:00,78.69,78.78,78.64,78.72,65100.0,60.2012,60.27,60.1629,60.2241,65100.0
2014-01-27 10:35:00,78.73,78.8,78.62,78.75,73700.0,60.2318,60.2854,60.1476,60.2471,73700.0
2014-01-27 10:40:00,78.75,78.93,78.72,78.9,87400.0,60.2471,60.3848,60.2241,60.3619,87400.0
2014-01-27 10:45:00,78.9,78.92,78.82,78.86,50400.0,60.3619,60.3772,60.3007,60.3313,50400.0
2014-01-27 10:50:00,78.88,78.89,78.75,78.81,50600.0,60.3466,60.3542,60.2471,60.293,50600.0
2014-01-27 10:55:00,78.81,78.87,78.7,78.7,46900.0,60.293,60.3389,60.2088,60.2088,46900.0
2014-01-27 11:00:00,78.7,78.81,78.65,78.68,69400.0,60.2088,60.293,60.1706,60.1935,69400.0
2014-01-27 11:05:00,78.68,78.79,78.67,78.73,54600.0,60.1935,60.2777,60.1859,60.2318,54600.0
2014-01-27 11:10:00,78.72,78.74,78.58,78.7,84000.0,60.2241,60.2394,60.117,60.2088,84000.0
2014-01-27 11:15:00,78.69,78.81,78.69,78.74,60100.0,60.2012,60.293,60.2012,60.2394,60100.0
2014-01-27 11:20:00,78.75,78.76,78.64,78.7,61800.0,60.2471,60.2547,60.1629,60.2088,61800.0
2014-01-27 11:25:00,78.7,78.75,78.61,78.63,52700.0,60.2088,60.2471,60.14,60.1553,52700.0
2014-01-27 11:30:00,78.63,78.71,78.56,78.71,80200.0,60.1553,60.2165,60.1017,60.2165,80200.0
2014-01-27 11:35:00,78.71,78.72,78.62,78.67,76500.0,60.2165,60.2241,60.1476,60.1859,76500.0
2014-01-27 11:40:00,78.68,78.82,78.68,78.79,42600.0,60.1935,60.3007,60.1935,60.2777,42600.0
2014-01-27 11:45:00,78.8,78.82,78.76,78.78,37700.0,60.2854,60.3007,60.2547,60.27,37700.0
2014-01-27 11:50:00,78.77,78.78,78.59,78.63,44700.0,60.2624,60.27,60.1247,60.1553,44700.0
2014-01-27 11:55:00,78.63,78.65,78.56,78.62,56600.0,60.1553,60.1706,60.1017,60.1476,56600.0
2014-01-27 12:00:00,78.62,78.62,78.52,78.62,55500.0,60.1476,60.1476,60.0711,60.1476,55500.0
2014-01-27 12:05:00,78.62,78.7,78.54,78.7,158400.0,60.1476,60.2088,60.0864,60.2088,158400.0
2014-01-27 12:10:00,78.69,78.72,78.67,78.71,46200.0,60.2012,60.2241,60.1859,60.2165,46200.0
2014-01-27 12:15:00,78.71,78.74,78.65,78.68,82500.0,60.2165,60.2394,60.1706,60.1935,82500.0
2014-01-27 12:20:00,78.67,78.67,78.58,78.61,152100.0,60.1859,60.1859,60.117,60.14,152100.0
2014-01-27 12:25:00,78.61,78.65,78.59,78.6,66700.0,60.14,60.1706,60.1247,60.1323,66700.0
2014-01-27 12:30:00,78.6,78.6,78.53,78.55,56000.0,60.1323,60.1323,60.0788,60.0941,56000.0
2014-01-27 12:35:00,78.54,78.69,78.52,78.69,63500.0,60.0864,60.2012,60.0711,60.2012,63500.0
2014-01-27 12:40:00,78.69,78.72,78.6,78.68,49400.0,60.2012,60.2241,60.1323,60.1935,49400.0
2014-01-27 12:45:00,78.67,78.67,78.57,78.64,27300.0,60.1859,60.1859,60.1094,60.1629,27300.0
2014-01-27 12:50:00,78.64,78.67,78.56,78.61,27900.0,60.1629,60.1859,60.1017,60.14,27900.0
2014-01-27 12:55:00,78.62,78.63,78.57,78.59,33500.0,60.1476,60.1553,60.1094,60.1247,33500.0
2014-01-27 13:00:00,78.59,78.66,78.55,78.65,32700.0,60.1247,60.1782,60.0941,60.1706,32700.0
2014-01-27 13:05:00,78.66,78.81,78.65,78.77,57000.0,60.1782,60.293,60.1706,60.2624,57000.0
2014-01-27 13:10:00,78.77,78.85,78.76,78.84,43700.0,60.2624,60.3236,60.2547,60.316,43700.0
2014-01-27 13:15:00,78.84,78.94,78.84,78.92,33300.0,60.316,60.3925,60.316,60.3772,33300.0
2014-01-27 13:20:00,78.92,78.94,78.87,78.88,34000.0,60.3772,60.3925,60.3389,60.3466,34000.0
2014-01-27 13:25:00,78.87,78.87,78.78,78.83,52700.0,60.3389,60.3389,60.27,60.3083,52700.0
2014-01-27 13:30:00,78.83,78.86,78.77,78.79,33400.0,60.3083,60.3313,60.2624,60.2777,33400.0
2014-01-27 13:35:00,78.79,78.92,78.78,78.9,29600.0,60.2777,60.3772,60.27,60.3619,29600.0
2014-01-27 13:40:00,78.91,79.03,78.89,79.03,67000.0,60.3695,60.4613,60.3542,60.4613,67000.0
2014-01-27 13:45:00,79.02,79.15,79.0,79.11,34900.0,60.4537,60.5531,60.4384,60.5225,34900.0
2014-01-27 13:50:00,79.11,79.11,78.99,79.02,72500.0,60.5225,60.5225,60.4307,60.4537,72500.0
2014-01-27 13:55:00,79.02,79.07,78.94,79.01,91000.0,60.4537,60.4919,60.3925,60.446,91000.0
2014-01-27 14:00:00,79.01,79.17,79.01,79.1,46800.0,60.446,60.5684,60.446,60.5149,46800.0
2014-01-27 14:05:00,79.11,79.11,79.02,79.03,43200.0,60.5225,60.5225,60.4537,60.4613,43200.0
2014-01-27 14:10:00,79.02,79.15,79.01,79.12,40100.0,60.4537,60.5531,60.446,60.5302,40100.0
2014-01-27 14:15:00,79.12,79.17,79.06,79.08,46100.0,60.5302,60.5684,60.4843,60.4996,46100.0
2014-01-27 14:20:00,79.08,79.12,79.01,79.01,21700.0,60.4996,60.5302,60.446,60.446,21700.0
2014-01-27 14:25:00,79.01,79.04,78.95,79.01,30600.0,60.446,60.469,60.4001,60.446,30600.0
2014-01-27 14:30:00,79.02,79.09,78.99,79.07,40700.0,60.4537,60.5072,60.4307,60.4919,40700.0
2014-01-27 14:35:00,79.06,79.13,79.06,79.13,43700.0,60.4843,60.5378,60.4843,60.5378,43700.0
2014-01-27 14:40:00,79.13,79.14,79.03,79.09,33500.0,60.5378,60.5455,60.4613,60.5072,33500.0
2014-01-27 14:45:00,79.09,79.12,79.03,79.07,35900.0,60.5072,60.5302,60.4613,60.4919,35900.0
2014-01-27 14:50:00,79.07,79.1,79.03,79.05,28600.0,60.4919,60.5149,60.4613,60.4766,28600.0
2014-01-27 14:55:00,79.06,79.11,79.05,79.06,27900.0,60.4843,60.5225,60.4766,60.4843,27900.0
2014-01-27 15:00:00,79.06,79.11,79.02,79.06,59300.0,60.4843,60.5225,60.4537,60.4843,59300.0
2014-01-27 15:05:00,79.07,79.12,79.04,79.08,47800.0,60.4919,60.5302,60.469,60.4996,47800.0
2014-01-27 15:10:00,79.1,79.16,79.07,79.14,53500.0,60.5149,60.5608,60.4919,60.5455,53500.0
2014-01-27 15:15:00,79.14,79.16,79.06,79.07,42500.0,60.5455,60.5608,60.4843,60.4919,42500.0
2014-01-27 15:20:00,79.06,79.06,78.98,79.0,54400.0,60.4843,60.4843,60.4231,60.4384,54400.0
2014-01-27 15:25:00,79.01,79.02,78.96,78.99,47800.0,60.446,60.4537,60.4078,60.4307,47800.0
2014-01-27 15:30:00,78.99,79.06,78.94,78.94,109100.0,60.4307,60.4843,60.3925,60.3925,109100.0
2014-01-27 15:35:00,78.94,79.03,78.92,79.02,94500.0,60.3925,60.4613,60.3772,60.4537,94500.0
2014-01-27 15:40:00,79.01,79.05,78.99,79.04,116900.0,60.446,60.4766,60.4307,60.469,116900.0
2014-01-27 15:45:00,79.04,79.09,79.0,79.08,193000.0,60.469,60.5072,60.4384,60.4996,193000.0
2014-01-27 15:50:00,79.07,79.08,78.92,78.93,131600.0,60.4919,60.4996,60.3772,60.3848,131600.0
2014-01-27 15:55:00,78.94,79.05,78.93,78.93,434700.0,60.3925,60.4766,60.3848,60.3848,434700.0
2014-01-28 09:30:00,78.42,78.75,77.82,78.5,433100.0,59.9946,60.2471,59.5356,60.0558,433100.0
2014-01-28 09:35:00,78.5,78.59,78.46,78.46,338200.0,60.0558,60.1247,60.0252,60.0252,338200.0
2014-01-28 09:40:00,78.45,78.64,78.42,78.63,128100.0,60.0176,60.1629,59.9946,60.1553,128100.0
2014-01-28 09:45:00,78.62,78.63,78.46,78.52,127400.0,60.1476,60.1553,60.0252,60.0711,127400.0
2014-01-28 09:50:00,78.52,78.56,78.42,78.56,94200.0,60.0711,60.1017,59.9946,60.1017,94200.0
2014-01-28 09:55:00,78.54,78.54,78.43,78.45,334100.0,60.0864,60.0864,60.0023,60.0176,334100.0
2014-01-28 10:00:00,78.46,78.84,78.46,78.83,90800.0,60.0252,60.316,60.0252,60.3083,90800.0
2014-01-28 10:05:00,78.82,78.83,78.67,78.72,53300.0,60.3007,60.3083,60.1859,60.2241,53300.0
2014-01-28 10:10:00,78.72,78.81,78.62,78.62,41700.0,60.2241,60.293,60.1476,60.1476,41700.0
2014-01-28 10:15:00,78.61,78.61,78.53,78.53,41600.0,60.14,60.14,60.0788,60.0788,41600.0
2014-01-28 10:20:00,78.53,78.69,78.5,78.67,278800.0,60.0788,60.2012,60.0558,60.1859,278800.0
2014-01-28 10:25:00,78.66,78.78,78.6,78.78,196400.0,60.1782,60.27,60.1323,60.27,196400.0
2014-01-28 10:30:00,78.79,78.79,78.62,78.62,330100.0,60.2777,60.2777,60.1476,60.1476,330100.0
2014-01-28 10:35:00,78.61,78.82,78.61,78.78,55500.0,60.14,60.3007,60.14,60.27,55500.0
2014-01-28 10:40:00,78.78,78.93,78.76,78.9,73400.0,60.27,60.3848,60.2547,60.3619,73400.0
2014-01-28 10:45:00,78.89,78.91,78.76,78.8,53800.0,60.3542,60.3695,60.2547,60.2854,53800.0
2014-01-28 10:50:00,78.8,78.8,78.63,78.64,55000.0,60.2854,60.2854,60.1553,60.1629,55000.0
2014-01-28 10:55:00,78.64,78.65,78.54,78.6,241300.0,60.1629,60.1706,60.0864,60.1323,241300.0
2014-01-28 11:00:00,78.6,78.7,78.58,78.6,78700.0,60.1323,60.2088,60.117,60.1323,78700.0
2014-01-28 11:05:00,78.59,78.62,78.5,78.52,61300.0,60.1247,60.1476,60.0558,60.0711,61300.0
2014-01-28 11:10:00,78.51,78.57,78.48,78.49,380900.0,60.0635,60.1094,60.0405,60.0482,380900.0
2014-01-28 11:15:00,78.49,78.5,78.31,78.32,176500.0,60.0482,60.0558,59.9105,59.9181,176500.0
2014-01-28 11:20:00,78.31,78.32,78.25,78.3,271900.0,59.9105,59.9181,59.8646,59.9028,271900.0
2014-01-28 11:25:00,78.3,78.32,78.19,78.19,83800.0,59.9028,59.9181,59.8187,59.8187,83800.0
2014-01-28 11:30:00,78.19,78.34,78.19,78.34,89300.0,59.8187,59.9334,59.8187,59.9334,89300.0
2014-01-28 11:35:00,78.34,78.41,78.3,78.38,70300.0,59.9334,59.987,59.9028,59.964,70300.0
2014-01-28 11:40:00,78.37,78.38,78.23,78.23,55600.0,59.9564,59.964,59.8493,59.8493,55600.0
2014-01-28 11:45:00,78.23,78.24,78.11,78.13,57300.0,59.8493,59.8569,59.7575,59.7728,57300.0
2014-01-28 11:50:00,78.14,78.2,78.13,78.13,45300.0,59.7804,59.8263,59.7728,59.7728,45300.0
2014-01-28 11:55:00,78.12,78.14,77.97,77.98,215500.0,59.7651,59.7804,59.6504,59.658,215500.0
2014-01-28 12:00:00,78.0,78.07,77.98,78.06,90500.0,59.6733,59.7269,59.658,59.7192,90500.0
2014-01-28 12:05:00,78.07,78.12,78.05,78.09,66600.0,59.7269,59.7651,59.7116,59.7422,66600.0
2014-01-28 12:10:00,78.11,78.17,78.08,78.09,183700.0,59.7575,59.8034,59.7345,59.7422,183700.0
2014-01-28 12:15:00,78.1,78.17,78.03,78.05,41800.0,59.7498,59.8034,59.6963,59.7116,41800.0
2014-01-28 12:20:00,78.04,78.06,78.03,78.04,23700.0,59.7039,59.7192,59.6963,59.7039,23700.0
2014-01-28 12:25:00,78.06,78.1,78.04,78.09,29900.0,59.7192,59.7498,59.7039,59.7422,29900.0
2014-01-28 12:30:00,78.1,78.17,78.06,78.15,91600.0,59.7498,59.8034,59.7192,59.7881,91600.0
2014-01-28 12:35:00,78.15,78.19,78.13,78.14,27300.0,59.7881,59.8187,59.7728,59.7804,27300.0
2014-01-28 12:40:00,78.13,78.21,78.13,78.2,30800.0,59.7728,59.834,59.7728,59.8263,30800.0
2014-01-28 12:45:00,78.2,78.22,78.12,78.13,21700.0,59.8263,59.8416,59.7651,59.7728,21700.0
2014-01-28 12:50:00,78.13,78.15,78.06,78.07,26000.0,59.7728,59.7881,59.7192,59.7269,26000.0
2014-01-28 12:55:00,78.06,78.13,78.06,78.12,17900.0,59.7192,59.7728,59.7192,59.7651,17900.0
2014-01-28 13:00:00,78.12,78.17,78.12,78.14,25200.0,59.7651,59.8034,59.7651,59.7804,25200.0
2014-01-28 13:05:00,78.14,78.16,78.13,78.14,33700.0,59.7804,59.7957,59.7728,59.7804,33700.0
2014-01-28 13:10:00,78.14,78.22,78.14,78.22,52300.0,59.7804,59.8416,59.7804,59.8416,52300.0
2014-01-28 13:15:00,78.23,78.27,78.19,78.25,41900.0,59.8493,59.8799,59.8187,59.8646,41900.0
2014-01-28 13:20:00,78.27,78.34,78.26,78.29,58200.0,59.8799,59.9334,59.8722,59.8952,58200.0
2014-01-28 13:25:00,78.3,78.41,78.3,78.36,33800.0,59.9028,59.987,59.9028,59.9487,33800.0
2014-01-28 13:30:00,78.37,78.38,78.26,78.31,35000.0,59.9564,59.964,59.8722,59.9105,35000.0
2014-01-28 13:35:00,78.3,78.31,78.2,78.24,36500.0,59.9028,59.9105,59.8263,59.8569,36500.0
2014-01-28 13:40:00,78.25,78.33,78.23,78.26,53600.0,59.8646,59.9258,59.8493,59.8722,53600.0
2014-01-28 13:45:00,78.27,78.42,78.26,78.42,109600.0,59.8799,59.9946,59.8722,59.9946,109600.0
2014-01-28 13:50:00,78.41,78.47,78.39,78.45,43600.0,59.987,60.0329,59.9717,60.0176,43600.0
2014-01-28 13:55:00,78.45,78.45,78.39,78.39,21800.0,60.0176,60.0176,59.9717,59.9717,21800.0
2014-01-28 14:00:00,78.38,78.45,78.36,78.4,20900.0,59.964,60.0176,59.9487,59.9793,20900.0
2014-01-28 14:05:00,78.39,78.53,78.39,78.53,56400.0,59.9717,60.0788,59.9717,60.0788,56400.0
2014-01-28 14:10:00,78.52,78.6,78.51,78.54,168000.0,60.0711,60.1323,60.0635,60.0864,168000.0
2014-01-28 14:15:00,78.54,78.58,78.51,78.53,58200.0,60.0864,60.117,60.0635,60.0788,58200.0
2014-01-28 14:20:00,78.53,78.55,78.49,78.49,251400.0,60.0788,60.0941,60.0482,60.0482,251400.0
2014-01-28 14:25:00,78.48,78.49,78.39,78.42,60100.0,60.0405,60.0482,59.9717,59.9946,60100.0
2014-01-28 14:30:00,78.42,78.42,78.37,78.4,44200.0,59.9946,59.9946,59.9564,59.9793,44200.0
2014-01-28 14:35:00,78.4,78.41,78.37,78.39,51100.0,59.9793,59.987,59.9564,59.9717,51100.0
2014-01-28 14:40:00,78.4,78.41,78.33,78.35,81200.0,59.9793,59.987,59.9258,59.9411,81200.0
2014-01-28 14:45:00,78.35,78.39,78.34,78.37,153400.0,59.9411,59.9717,59.9334,59.9564,153400.0
2014-01-28 14:50:00,78.37,78.41,78.37,78.4,48900.0,59.9564,59.987,59.9564,59.9793,48900.0
2014-01-28 14:55:00,78.39,78.42,78.37,78.42,53800.0,59.9717,59.9946,59.9564,59.9946,53800.0
2014-01-28 15:00:00,78.42,78.45,78.34,78.36,74700.0,59.9946,60.0176,59.9334,59.9487,74700.0
2014-01-28 15:05:00,78.36,78.42,78.34,78.42,33700.0,59.9487,59.9946,59.9334,59.9946,33700.0
2014-01-28 15:10:00,78.42,78.45,78.41,78.41,71600.0,59.9946,60.0176,59.987,59.987,71600.0
2014-01-28 15:15:00,78.42,78.42,78.36,78.41,171400.0,59.9946,59.9946,59.9487,59.987,171400.0
2014-01-28 15:20:00,78.41,78.43,78.38,78.42,105000.0,59.987,60.0023,59.964,59.9946,105000.0
2014-01-28 15:25:00,78.42,78.44,78.41,78.42,37900.0,59.9946,60.0099,59.987,59.9946,37900.0
2014-01-28 15:30:00,78.42,78.48,78.4,78.47,75100.0,59.9946,60.0405,59.9793,60.0329,75100.0
2014-01-28 15:35:00,78.47,78.5,78.43,78.47,84000.0,60.0329,60.0558,60.0023,60.0329,84000.0
2014-01-28 15:40:00,78.47,78.5,78.45,78.5,130800.0,60.0329,60.0558,60.0176,60.0558,130800.0
2014-01-28 15:45:00,78.5,78.55,78.46,78.48,177300.0,60.0558,60.0941,60.0252,60.0405,177300.0
2014-01-28 15:50:00,78.48,78.56,78.46,78.48,312700.0,60.0405,60.1017,60.0252,60.0405,312700.0
2014-01-28 15:55:00,78.48,78.55,78.45,78.54,416200.0,60.0405,60.0941,60.0176,60.0864,416200.0
2014-01-29 09:30:00,78.28,78.62,77.92,78.52,229300.0,59.8875,60.1476,59.6121,60.0711,229300.0
2014-01-29 09:35:00,78.53,78.62,78.25,78.56,190900.0,60.0788,60.1476,59.8646,60.1017,190900.0
2014-01-29 09:40:00,78.58,78.75,78.58,78.65,104000.0,60.117,60.2471,60.117,60.1706,104000.0
2014-01-29 09:45:00,78.67,78.67,78.26,78.31,96300.0,60.1859,60.1859,59.8722,59.9105,96300.0
2014-01-29 09:50:00,78.3,78.33,78.12,78.29,87700.0,59.9028,59.9258,59.7651,59.8952,87700.0
2014-01-29 09:55:00,78.28,78.47,78.2,78.41,90100.0,59.8875,60.0329,59.8263,59.987,90100.0
2014-01-29 10:00:00,78.4,78.49,78.27,78.39,64600.0,59.9793,60.0482,59.8799,59.9717,64600.0
2014-01-29 10:05:00,78.41,78.56,78.36,78.55,150900.0,59.987,60.1017,59.9487,60.0941,150900.0
2014-01-29 10:10:00,78.54,78.54,78.33,78.44,64300.0,60.0864,60.0864,59.9258,60.0099,64300.0
2014-01-29 10:15:00,78.42,78.42,78.21,78.25,48800.0,59.9946,59.9946,59.834,59.8646,48800.0
2014-01-29 10:20:00,78.24,78.35,78.22,78.24,145800.0,59.8569,59.9411,59.8416,59.8569,145800.0
2014-01-29 10:25:00,78.24,78.24,78.03,78.16,55100.0,59.8569,59.8569,59.6963,59.7957,55100.0
2014-01-29 10:30:00,78.19,78.23,78.01,78.13,141200.0,59.8187,59.8493,59.681,59.7728,141200.0
2014-01-29 10:35:00,78.13,78.15,77.97,78.07,167400.0,59.7728,59.7881,59.6504,59.7269,167400.0
2014-01-29 10:40:00,78.06,78.12,77.99,78.12,47200.0,59.7192,59.7651,59.6657,59.7651,47200.0
2014-01-29 10:45:00,78.14,78.14,77.86,77.88,79800.0,59.7804,59.7804,59.5662,59.5815,79800.0
2014-01-29 10:50:00,77.9,77.96,77.81,77.84,135000.0,59.5968,59.6427,59.528,59.5509,135000.0
2014-01-29 10:55:00,77.84,77.84,77.61,77.68,124500.0,59.5509,59.5509,59.3749,59.4285,124500.0
2014-01-29 11:00:00,77.67,77.77,77.63,77.77,68600.0,59.4209,59.4974,59.3903,59.4974,68600.0
2014-01-29 11:05:00,77.77,77.84,77.72,77.83,63200.0,59.4974,59.5509,59.4591,59.5433,63200.0
2014-01-29 11:10:00,77.84,77.98,77.84,77.97,83800.0,59.5509,59.658,59.5509,59.6504,83800.0
2014-01-29 11:15:00,77.97,77.98,77.79,77.82,62100.0,59.6504,59.658,59.5127,59.5356,62100.0
2014-01-29 11:20:00,77.83,77.9,77.83,77.88,47200.0,59.5433,59.5968,59.5433,59.5815,47200.0
2014-01-29 11:25:00,77.88,77.89,77.8,77.85,49300.0,59.5815,59.5892,59.5203,59.5586,49300.0
2014-01-29 11:30:00,77.83,77.84,77.75,77.75,53000.0,59.5433,59.5509,59.4821,59.4821,53000.0
2014-01-29 11:35:00,77.75,77.76,77.68,77.69,60900.0,59.4821,59.4897,59.4285,59.4362,60900.0
2014-01-29 11:40:00,77.68,77.7,77.61,77.63,65400.0,59.4285,59.4438,59.3749,59.3903,65400.0
2014-01-29 11:45:00,77.63,77.64,77.55,77.61,59000.0,59.3903,59.3979,59.329,59.3749,59000.0
2014-01-29 11:50:00,77.6,77.63,77.57,77.61,100000.0,59.3673,59.3903,59.3443,59.3749,100000.0
2014-01-29 11:55:00,77.6,77.63,77.59,77.62,26600.0,59.3673,59.3903,59.3596,59.3826,26600.0
2014-01-29 12:00:00,77.62,77.64,77.52,77.54,73200.0,59.3826,59.3979,59.3061,59.3214,73200.0
2014-01-29 12:05:00,77.54,77.55,77.45,77.46,65900.0,59.3214,59.329,59.2525,59.2602,65900.0
2014-01-29 12:10:00,77.46,77.53,77.46,77.52,93000.0,59.2602,59.3137,59.2602,59.3061,93000.0
2014-01-29 12:15:00,77.53,77.53,77.45,77.51,70200.0,59.3137,59.3137,59.2525,59.2984,70200.0
2014-01-29 12:20:00,77.51,77.54,77.48,77.49,46900.0,59.2984,59.3214,59.2755,59.2831,46900.0
2014-01-29 12:25:00,77.5,77.52,77.34,77.34,64300.0,59.2908,59.3061,59.1684,59.1684,64300.0
2014-01-29 12:30:00,77.35,77.37,77.26,77.34,59300.0,59.176,59.1913,59.1072,59.1684,59300.0
2014-01-29 12:35:00,77.34,77.34,77.25,77.29,63100.0,59.1684,59.1684,59.0995,59.1301,63100.0
2014-01-29 12:40:00,77.3,77.34,77.27,77.31,37100.0,59.1378,59.1684,59.1148,59.1454,37100.0
2014-01-29 12:45:00,77.3,77.36,77.29,77.34,36100.0,59.1378,59.1837,59.1301,59.1684,36100.0
2014-01-29 12:50:00,77.35,77.36,77.29,77.3,40500.0,59.176,59.1837,59.1301,59.1378,40500.0
2014-01-29 12:55:00,77.31,77.31,77.23,77.25,45400.0,59.1454,59.1454,59.0842,59.0995,45400.0
2014-01-29 13:00:00,77.25,77.25,77.04,77.07,142700.0,59.0995,59.0995,58.9389,58.9618,142700.0
2014-01-29 13:05:00,77.05,77.09,77.03,77.07,86700.0,58.9465,58.9771,58.9312,58.9618,86700.0
2014-01-29 13:10:00,77.08,77.09,77.05,77.08,117400.0,58.9695,58.9771,58.9465,58.9695,117400.0
2014-01-29 13:15:00,77.07,77.11,77.02,77.04,71900.0,58.9618,58.9924,58.9236,58.9389,71900.0
2014-01-29 13:20:00,77.05,77.05,77.02,77.04,46400.0,58.9465,58.9465,58.9236,58.9389,46400.0
2014-01-29 13:25:00,77.04,77.04,76.95,76.97,131300.0,58.9389,58.9389,58.87,58.8853,131300.0
2014-01-29 13:30:00,76.98,77.07,76.96,77.07,98500.0,58.893,58.9618,58.8777,58.9618,98500.0
2014-01-29 13:35:00,77.06,77.13,77.05,77.1,51600.0,58.9542,59.0077,58.9465,58.9848,51600.0
2014-01-29 13:40:00,77.1,77.19,77.06,77.1,69600.0,58.9848,59.0536,58.9542,58.9848,69600.0
2014-01-29 13:45:00,77.09,77.11,76.99,77.1,45600.0,58.9771,58.9924,58.9006,58.9848,45600.0
2014-01-29 13:50:00,77.11,77.14,77.09,77.14,44000.0,58.9924,59.0154,58.9771,59.0154,44000.0
2014-01-29 13:55:00,77.14,77.17,77.0,77.13,65800.0,59.0154,59.0383,58.9083,59.0077,65800.0
2014-01-29 14:00:00,77.1,77.35,76.99,77.28,105000.0,58.9848,59.176,58.9006,59.1225,105000.0
2014-01-29 14:05:00,77.27,77.27,76.97,77.13,99200.0,59.1148,59.1148,58.8853,59.0077,99200.0
2014-01-29 14:10:00,77.14,77.17,77.02,77.13,50300.0,59.0154,59.0383,58.9236,59.0077,50300.0
2014-01-29 14:15:00,77.13,77.14,76.89,76.94,92200.0,59.0077,59.0154,58.8241,58.8624,92200.0
2014-01-29 14:20:00,76.95,77.04,76.85,77.04,79100.0,58.87,58.9389,58.7935,58.9389,79100.0
2014-01-29 14:25:00,77.03,77.3,77.01,77.28,86400.0,58.9312,59.1378,58.9159,59.1225,86400.0
2014-01-29 14:30:00,77.27,77.53,77.2,77.51,105400.0,59.1148,59.3137,59.0613,59.2984,105400.0
2014-01-29 14:35:00,77.51,77.55,77.34,77.44,91700.0,59.2984,59.329,59.1684,59.2449,91700.0
2014-01-29 14:40:00,77.45,77.46,77.32,77.36,108500.0,59.2525,59.2602,59.1531,59.1837,108500.0
2014-01-29 14:45:00,77.35,77.38,77.17,77.21,81300.0,59.176,59.199,59.0383,59.0689,81300.0
2014-01-29 14:50:00,77.21,77.22,77.04,77.05,73900.0,59.0689,59.0766,58.9389,58.9465,73900.0
2014-01-29 14:55:00,77.04,77.06,76.87,76.93,86900.0,58.9389,58.9542,58.8088,58.8547,86900.0
2014-01-29 15:00:00,76.92,77.01,76.84,76.92,134500.0,58.8471,58.9159,58.7859,58.8471,134500.0
2014-01-29 15:05:00,76.92,76.97,76.87,76.93,113700.0,58.8471,58.8853,58.8088,58.8547,113700.0
2014-01-29 15:10:00,76.94,76.95,76.75,76.81,143700.0,58.8624,58.87,58.717,58.7629,143700.0
2014-01-29 15:15:00,76.81,76.91,76.72,76.72,106900.0,58.7629,58.8394,58.6941,58.6941,106900.0
2014-01-29 15:20:00,76.74,76.9,76.68,76.88,144100.0,58.7094,58.8318,58.6635,58.8165,144100.0
2014-01-29 15:25:00,76.88,76.96,76.83,76.84,105200.0,58.8165,58.8777,58.7782,58.7859,105200.0
2014-01-29 15:30:00,76.84,76.86,76.7,76.73,148800.0,58.7859,58.8012,58.6788,58.7017,148800.0
2014-01-29 15:35:00,76.73,76.85,76.7,76.8,128000.0,58.7017,58.7935,58.6788,58.7553,128000.0
2014-01-29 15:40:00,76.8,76.86,76.74,76.86,150500.0,58.7553,58.8012,58.7094,58.8012,150500.0
2014-01-29 15:45:00,76.86,76.92,76.8,76.8,321700.0,58.8012,58.8471,58.7553,58.7553,321700.0
2014-01-29 15:50:00,76.8,76.8,76.68,76.73,301800.0,58.7553,58.7553,58.6635,58.7017,301800.0
2014-01-29 15:55:00,76.72,76.73,76.63,76.69,586200.0,58.6941,58.7017,58.6252,58.6711,586200.0
2014-01-30 09:30:00,77.23,77.5,76.89,77.13,214600.0,59.0842,59.2908,58.8241,59.0077,214600.0
2014-01-30 09:35:00,77.15,77.35,77.05,77.14,210300.0,59.023,59.176,58.9465,59.0154,210300.0
2014-01-30 09:40:00,77.17,77.17,77.01,77.06,53700.0,59.0383,59.0383,58.9159,58.9542,53700.0
2014-01-30 09:45:00,77.08,77.1,76.92,76.99,98100.0,58.9695,58.9848,58.8471,58.9006,98100.0
2014-01-30 09:50:00,76.99,77.05,76.91,76.92,53500.0,58.9006,58.9465,58.8394,58.8471,53500.0
2014-01-30 09:55:00,76.91,76.99,76.88,76.99,64800.0,58.8394,58.9006,58.8165,58.9006,64800.0
2014-01-30 10:00:00,76.99,77.15,76.91,77.15,102200.0,58.9006,59.023,58.8394,59.023,102200.0
2014-01-30 10:05:00,77.17,77.19,76.98,76.98,76000.0,59.0383,59.0536,58.893,58.893,76000.0
2014-01-30 10:10:00,76.98,77.02,76.88,76.89,108900.0,58.893,58.9236,58.8165,58.8241,108900.0
2014-01-30 10:15:00,76.89,77.0,76.65,76.99,169400.0,58.8241,58.9083,58.6405,58.9006,169400.0
2014-01-30 10:20:00,77.0,77.1,76.99,77.05,70200.0,58.9083,58.9848,58.9006,58.9465,70200.0
2014-01-30 10:25:00,77.06,77.23,77.06,77.17,333600.0,58.9542,59.0842,58.9542,59.0383,333600.0
2014-01-30 10:30:00,77.18,77.32,77.12,77.19,226600.0,59.046,59.1531,59.0001,59.0536,226600.0
2014-01-30 10:35:00,77.21,77.38,77.18,77.31,120700.0,59.0689,59.199,59.046,59.1454,120700.0
2014-01-30 10:40:00,77.31,77.35,77.22,77.24,31000.0,59.1454,59.176,59.0766,59.0919,31000.0
2014-01-30 10:45:00,77.24,77.29,77.17,77.24,24900.0,59.0919,59.1301,59.0383,59.0919,24900.0
2014-01-30 10:50:00,77.23,77.24,77.17,77.22,34000.0,59.0842,59.0919,59.0383,59.0766,34000.0
2014-01-30 10:55:00,77.23,77.31,77.22,77.27,39500.0,59.0842,59.1454,59.0766,59.1148,39500.0
2014-01-30 11:00:00,77.28,77.37,77.28,77.37,45800.0,59.1225,59.1913,59.1225,59.1913,45800.0
2014-01-30 11:05:00,77.36,77.36,77.3,77.35,39300.0,59.1837,59.1837,59.1378,59.176,39300.0
2014-01-30 11:10:00,77.35,77.4,77.31,77.36,43000.0,59.176,59.2143,59.1454,59.1837,43000.0
2014-01-30 11:15:00,77.37,77.43,77.36,77.42,39700.0,59.1913,59.2372,59.1837,59.2296,39700.0
2014-01-30 11:20:00,77.43,77.62,77.42,77.5,80500.0,59.2372,59.3826,59.2296,59.2908,80500.0
2014-01-30 11:25:00,77.5,77.51,77.37,77.41,64700.0,59.2908,59.2984,59.1913,59.2219,64700.0
2014-01-30 11:30:00,77.42,77.47,77.38,77.4,90000.0,59.2296,59.2678,59.199,59.2143,90000.0
2014-01-30 11:35:00,77.4,77.46,77.39,77.41,51600.0,59.2143,59.2602,59.2066,59.2219,51600.0
2014-01-30 11:40:00,77.42,77.5,77.41,77.45,59700.0,59.2296,59.2908,59.2219,59.2525,59700.0
2014-01-30 11:45:00,77.45,77.57,77.44,77.56,64000.0,59.2525,59.3443,59.2449,59.3367,64000.0
2014-01-30 11:50:00,77.55,77.7,77.52,77.7,126500.0,59.329,59.4438,59.3061,59.4438,126500.0
2014-01-30 11:55:00,77.7,77.76,77.6,77.61,69000.0,59.4438,59.4897,59.3673,59.3749,69000.0
2014-01-30 12:00:00,77.62,77.65,77.5,77.54,38000.0,59.3826,59.4056,59.2908,59.3214,38000.0
2014-01-30 12:05:00,77.54,77.54,77.41,77.42,38200.0,59.3214,59.3214,59.2219,59.2296,38200.0
2014-01-30 12:10:00,77.41,77.47,77.4,77.42,50600.0,59.2219,59.2678,59.2143,59.2296,50600.0
2014-01-30 12:15:00,77.41,77.44,77.3,77.3,55500.0,59.2219,59.2449,59.1378,59.1378,55500.0
2014-01-30 12:20:00,77.29,77.42,77.29,77.41,34000.0,59.1301,59.2296,59.1301,59.2219,34000.0
2014-01-30 12:25:00,77.41,77.43,77.37,77.37,34300.0,59.2219,59.2372,59.1913,59.1913,34300.0
2014-01-30 12:30:00,77.38,77.44,77.36,77.37,28100.0,59.199,59.2449,59.1837,59.1913,28100.0
2014-01-30 12:35:00,77.37,77.46,77.37,77.45,27700.0,59.1913,59.2602,59.1913,59.2525,27700.0
2014-01-30 12:40:00,77.45,77.53,77.44,77.52,38500.0,59.2525,59.3137,59.2449,59.3061,38500.0
2014-01-30 12:45:00,77.52,77.53,77.43,77.44,35800.0,59.3061,59.3137,59.2372,59.2449,35800.0
2014-01-30 12:50:00,77.44,77.46,77.41,77.42,33400.0,59.2449,59.2602,59.2219,59.2296,33400.0
2014-01-30 12:55:00,77.41,77.42,77.37,77.37,55300.0,59.2219,59.2296,59.1913,59.1913,55300.0
2014-01-30 13:00:00,77.37,77.39,77.31,77.39,31900.0,59.1913,59.2066,59.1454,59.2066,31900.0
2014-01-30 13:05:00,77.38,77.4,77.35,77.39,57500.0,59.199,59.2143,59.176,59.2066,57500.0
2014-01-30 13:10:00,77.39,77.41,77.35,77.36,30100.0,59.2066,59.2219,59.176,59.1837,30100.0
2014-01-30 13:15:00,77.36,77.36,77.17,77.17,84500.0,59.1837,59.1837,59.0383,59.0383,84500.0
2014-01-30 13:20:00,77.18,77.25,77.17,77.25,49600.0,59.046,59.0995,59.0383,59.0995,49600.0
2014-01-30 13:25:00,77.25,77.25,77.17,77.17,49600.0,59.0995,59.0995,59.0383,59.0383,49600.0
2014-01-30 13:30:00,77.19,77.19,77.14,77.16,50700.0,59.0536,59.0536,59.0154,59.0307,50700.0
2014-01-30 13:35:00,77.16,77.22,77.15,77.22,41000.0,59.0307,59.0766,59.023,59.0766,41000.0
2014-01-30 13:40:00,77.21,77.26,77.2,77.25,42400.0,59.0689,59.1072,59.0613,59.0995,42400.0
2014-01-30 13:45:00,77.25,77.28,77.23,77.28,17800.0,59.0995,59.1225,59.0842,59.1225,17800.0
2014-01-30 13:50:00,77.28,77.28,77.2,77.2,50100.0,59.1225,59.1225,59.0613,59.0613,50100.0
2014-01-30 13:55:00,77.2,77.22,77.08,77.08,63500.0,59.0613,59.0766,58.9695,58.9695,63500.0
2014-01-30 14:00:00,77.07,77.11,77.01,77.01,67900.0,58.9618,58.9924,58.9159,58.9159,67900.0
2014-01-30 14:05:00,77.02,77.07,77.0,77.02,58700.0,58.9236,58.9618,58.9083,58.9236,58700.0
2014-01-30 14:10:00,77.03,77.08,77.0,77.02,43200.0,58.9312,58.9695,58.9083,58.9236,43200.0
2014-01-30 14:15:00,77.02,77.05,76.98,76.98,33400.0,58.9236,58.9465,58.893,58.893,33400.0
2014-01-30 14:20:00,76.97,77.09,76.97,77.08,39000.0,58.8853,58.9771,58.8853,58.9695,39000.0
2014-01-30 14:25:00,77.08,77.13,77.07,77.13,31100.0,58.9695,59.0077,58.9618,59.0077,31100.0
2014-01-30 14:30:00,77.13,77.18,77.11,77.12,124900.0,59.0077,59.046,58.9924,59.0001,124900.0
2014-01-30 14:35:00,77.12,77.21,77.11,77.2,40700.0,59.0001,59.0689,58.9924,59.0613,40700.0
2014-01-30 14:40:00,77.21,77.25,77.17,77.22,63200.0,59.0689,59.0995,59.0383,59.0766,63200.0
2014-01-30 14:45:00,77.2,77.22,77.1,77.12,25700.0,59.0613,59.0766,58.9848,59.0001,25700.0
2014-01-30 14:50:00,77.11,77.17,77.09,77.12,44100.0,58.9924,59.0383,58.9771,59.0001,44100.0
2014-01-30 14:55:00,77.13,77.13,77.05,77.07,59600.0,59.0077,59.0077,58.9465,58.9618,59600.0
2014-01-30 15:00:00,77.08,77.15,77.07,77.15,56000.0,58.9695,59.023,58.9618,59.023,56000.0
2014-01-30 15:05:00,77.15,77.16,77.09,77.16,62700.0,59.023,59.0307,58.9771,59.0307,62700.0
2014-01-30 15:10:00,77.15,77.23,77.14,77.17,119300.0,59.023,59.0842,59.0154,59.0383,119300.0
2014-01-30 15:15:00,77.18,77.21,77.15,77.15,42900.0,59.046,59.0689,59.023,59.023,42900.0
2014-01-30 15:20:00,77.16,77.17,77.09,77.14,86800.0,59.0307,59.0383,58.9771,59.0154,86800.0
2014-01-30 15:25:00,77.15,77.19,77.09,77.11,81400.0,59.023,59.0536,58.9771,58.9924,81400.0
2014-01-30 15:30:00,77.11,77.15,77.06,77.07,78900.0,58.9924,59.023,58.9542,58.9618,78900.0
2014-01-30 15:35:00,77.08,77.12,77.02,77.07,87100.0,58.9695,59.0001,58.9236,58.9618,87100.0
2014-01-30 15:40:00,77.08,77.09,77.02,77.02,81700.0,58.9695,58.9771,58.9236,58.9236,81700.0
2014-01-30 15:45:00,77.02,77.05,76.89,76.92,145800.0,58.9236,58.9465,58.8241,58.8471,145800.0
2014-01-30 15:50:00,76.92,76.98,76.89,76.95,183100.0,58.8471,58.893,58.8241,58.87,183100.0
2014-01-30 15:55:00,76.95,76.98,76.87,76.93,436100.0,58.87,58.893,58.8088,58.8547,436100.0
2014-01-31 09:30:00,76.2,76.22,75.86,75.99,195400.0,58.2962,58.3115,58.0361,58.1356,195400.0
2014-01-31 09:35:00,75.99,76.01,75.85,76.0,92100.0,58.1356,58.1509,58.0285,58.1432,92100.0
2014-01-31 09:40:00,76.0,76.15,75.93,76.13,113800.0,58.1432,58.258,58.0897,58.2427,113800.0
2014-01-31 09:45:00,76.14,76.22,76.03,76.21,99600.0,58.2503,58.3115,58.1662,58.3039,99600.0
2014-01-31 09:50:00,76.22,76.32,76.13,76.18,172800.0,58.3115,58.388,58.2427,58.2809,172800.0
2014-01-31 09:55:00,76.18,76.34,76.16,76.33,242500.0,58.2809,58.4033,58.2656,58.3957,242500.0
2014-01-31 10:00:00,76.32,76.42,76.3,76.37,133000.0,58.388,58.4645,58.3727,58.4263,133000.0
2014-01-31 10:05:00,76.38,76.45,76.26,76.38,81000.0,58.4339,58.4875,58.3421,58.4339,81000.0
2014-01-31 10:10:00,76.38,76.55,76.35,76.43,150400.0,58.4339,58.564,58.411,58.4722,150400.0
2014-01-31 10:15:00,76.42,76.67,76.42,76.64,152700.0,58.4645,58.6558,58.4645,58.6329,152700.0
2014-01-31 10:20:00,76.64,76.76,76.56,76.62,185600.0,58.6329,58.7247,58.5717,58.6176,185600.0
2014-01-31 10:25:00,76.64,76.65,76.39,76.41,82700.0,58.6329,58.6405,58.4416,58.4569,82700.0
2014-01-31 10:30:00,76.42,76.5,76.41,76.48,52900.0,58.4645,58.5258,58.4569,58.5105,52900.0
2014-01-31 10:35:00,76.47,76.65,76.44,76.64,63100.0,58.5028,58.6405,58.4798,58.6329,63100.0
2014-01-31 10:40:00,76.65,76.74,76.62,76.63,108400.0,58.6405,58.7094,58.6176,58.6252,108400.0
2014-01-31 10:45:00,76.63,76.66,76.49,76.65,83600.0,58.6252,58.6482,58.5181,58.6405,83600.0
2014-01-31 10:50:00,76.66,76.78,76.52,76.7,240200.0,58.6482,58.74,58.5411,58.6788,240200.0
2014-01-31 10:55:00,76.7,76.8,76.52,76.73,229100.0,58.6788,58.7553,58.5411,58.7017,229100.0
2014-01-31 11:00:00,76.73,76.88,76.63,76.88,62000.0,58.7017,58.8165,58.6252,58.8165,62000.0
2014-01-31 11:05:00,76.89,77.11,76.88,77.07,59100.0,58.8241,58.9924,58.8165,58.9618,59100.0
2014-01-31 11:10:00,77.06,77.07,76.99,77.07,79800.0,58.9542,58.9618,58.9006,58.9618,79800.0
2014-01-31 11:15:00,77.07,77.17,76.98,77.0,87200.0,58.9618,59.0383,58.893,58.9083,87200.0
2014-01-31 11:20:00,77.0,77.11,77.0,77.04,80600.0,58.9083,58.9924,58.9083,58.9389,80600.0
2014-01-31 11:25:00,77.05,77.07,76.95,77.03,90500.0,58.9465,58.9618,58.87,58.9312,90500.0
2014-01-31 11:30:00,77.03,77.09,76.97,77.06,67700.0,58.9312,58.9771,58.8853,58.9542,67700.0
2014-01-31 11:35:00,77.06,77.07,76.92,76.98,48400.0,58.9542,58.9618,58.8471,58.893,48400.0
2014-01-31 11:40:00,76.98,77.03,76.94,76.98,58000.0,58.893,58.9312,58.8624,58.893,58000.0
2014-01-31 11:45:00,76.99,77.08,76.99,77.06,36400.0,58.9006,58.9695,58.9006,58.9542,36400.0
2014-01-31 11:50:00,77.05,77.08,77.02,77.02,34400.0,58.9465,58.9695,58.9236,58.9236,34400.0
2014-01-31 11:55:00,77.02,77.08,77.02,77.06,37700.0,58.9236,58.9695,58.9236,58.9542,37700.0
2014-01-31 12:00:00,77.07,77.2,77.06,77.14,58200.0,58.9618,59.0613,58.9542,59.0154,58200.0
2014-01-31 12:05:00,77.14,77.3,77.14,77.3,64800.0,59.0154,59.1378,59.0154,59.1378,64800.0
2014-01-31 12:10:00,77.3,77.34,77.24,77.26,102000.0,59.1378,59.1684,59.0919,59.1072,102000.0
2014-01-31 12:15:00,77.25,77.25,77.19,77.2,55500.0,59.0995,59.0995,59.0536,59.0613,55500.0
2014-01-31 12:20:00,77.19,77.24,77.19,77.19,45700.0,59.0536,59.0919,59.0536,59.0536,45700.0
2014-01-31 12:25:00,77.19,77.25,77.19,77.25,50100.0,59.0536,59.0995,59.0536,59.0995,50100.0
2014-01-31 12:30:00,77.25,77.28,77.08,77.11,66200.0,59.0995,59.1225,58.9695,58.9924,66200.0
2014-01-31 12:35:00,77.1,77.13,77.06,77.09,35400.0,58.9848,59.0077,58.9542,58.9771,35400.0
2014-01-31 12:40:00,77.08,77.08,76.98,77.08,73400.0,58.9695,58.9695,58.893,58.9695,73400.0
2014-01-31 12:45:00,77.09,77.12,77.05,77.09,51800.0,58.9771,59.0001,58.9465,58.9771,51800.0
2014-01-31 12:50:00,77.1,77.12,77.05,77.08,59300.0,58.9848,59.0001,58.9465,58.9695,59300.0
2014-01-31 12:55:00,77.08,77.1,77.0,77.01,30500.0,58.9695,58.9848,58.9083,58.9159,30500.0
2014-01-31 13:00:00,77.01,77.11,77.0,77.02,46800.0,58.9159,58.9924,58.9083,58.9236,46800.0
2014-01-31 13:05:00,77.01,77.02,76.89,76.95,41700.0,58.9159,58.9236,58.8241,58.87,41700.0
2014-01-31 13:10:00,76.97,77.01,76.94,77.01,26000.0,58.8853,58.9159,58.8624,58.9159,26000.0
2014-01-31 13:15:00,77.0,77.03,76.95,76.96,53600.0,58.9083,58.9312,58.87,58.8777,53600.0
2014-01-31 13:20:00,76.96,77.0,76.93,76.99,30500.0,58.8777,58.9083,58.8547,58.9006,30500.0
2014-01-31 13:25:00,76.99,77.03,76.96,77.0,48300.0,58.9006,58.9312,58.8777,58.9083,48300.0
2014-01-31 13:30:00,77.01,77.07,76.98,76.98,38400.0,58.9159,58.9618,58.893,58.893,38400.0
2014-01-31 13:35:00,76.98,77.01,76.95,77.01,29900.0,58.893,58.9159,58.87,58.9159,29900.0
2014-01-31 13:40:00,77.01,77.15,76.98,77.09,58700.0,58.9159,59.023,58.893,58.9771,58700.0
2014-01-31 13:45:00,77.09,77.25,77.08,77.23,55500.0,58.9771,59.0995,58.9695,59.0842,55500.0
2014-01-31 13:50:00,77.24,77.31,77.24,77.31,42100.0,59.0919,59.1454,59.0919,59.1454,42100.0
2014-01-31 13:55:00,77.31,77.41,77.29,77.4,87300.0,59.1454,59.2219,59.1301,59.2143,87300.0
2014-01-31 14:00:00,77.4,77.47,77.39,77.4,84400.0,59.2143,59.2678,59.2066,59.2143,84400.0
2014-01-31 14:05:00,77.4,77.45,77.36,77.39,48400.0,59.2143,59.2525,59.1837,59.2066,48400.0
2014-01-31 14:10:00,77.39,77.39,77.28,77.33,40500.0,59.2066,59.2066,59.1225,59.1607,40500.0
2014-01-31 14:15:00,77.33,77.34,77.26,77.33,42200.0,59.1607,59.1684,59.1072,59.1607,42200.0
2014-01-31 14:20:00,77.33,77.33,77.23,77.29,53900.0,59.1607,59.1607,59.0842,59.1301,53900.0
2014-01-31 14:25:00,77.28,77.32,77.27,77.28,56300.0,59.1225,59.1531,59.1148,59.1225,56300.0
2014-01-31 14:30:00,77.28,77.35,77.26,77.28,63000.0,59.1225,59.176,59.1072,59.1225,63000.0
2014-01-31 14:35:00,77.28,77.4,77.28,77.35,44100.0,59.1225,59.2143,59.1225,59.176,44100.0
2014-01-31 14:40:00,77.36,77.39,77.31,77.36,41500.0,59.1837,59.2066,59.1454,59.1837,41500.0
2014-01-31 14:45:00,77.37,77.38,77.33,77.37,51300.0,59.1913,59.199,59.1607,59.1913,51300.0
2014-01-31 14:50:00,77.37,77.4,77.19,77.19,77800.0,59.1913,59.2143,59.0536,59.0536,77800.0
2014-01-31 14:55:00,77.19,77.22,77.16,77.18,65800.0,59.0536,59.0766,59.0307,59.046,65800.0
2014-01-31 15:00:00,77.18,77.18,77.02,77.12,85200.0,59.046,59.046,58.9236,59.0001,85200.0
2014-01-31 15:05:00,77.13,77.13,76.95,76.98,122000.0,59.0077,59.0077,58.87,58.893,122000.0
2014-01-31 15:10:00,76.97,77.06,76.95,77.05,115600.0,58.8853,58.9542,58.87,58.9465,115600.0
2014-01-31 15:15:00,77.03,77.05,76.9,76.91,96100.0,58.9312,58.9465,58.8318,58.8394,96100.0
2014-01-31 15:20:00,76.9,76.93,76.82,76.92,78300.0,58.8318,58.8547,58.7706,58.8471,78300.0
2014-01-31 15:25:00,76.92,76.93,76.81,76.82,97900.0,58.8471,58.8547,58.7629,58.7706,97900.0
2014-01-31 15:30:00,76.82,76.96,76.82,76.94,114300.0,58.7706,58.8777,58.7706,58.8624,114300.0
2014-01-31 15:35:00,76.93,76.95,76.82,76.86,132000.0,58.8547,58.87,58.7706,58.8012,132000.0
2014-01-31 15:40:00,76.87,76.91,76.8,76.85,133200.0,58.8088,58.8394,58.7553,58.7935,133200.0
2014-01-31 15:45:00,76.84,76.86,76.73,76.79,196900.0,58.7859,58.8012,58.7017,58.7476,196900.0
2014-01-31 15:50:00,76.79,76.81,76.75,76.79,186000.0,58.7476,58.7629,58.717,58.7476,186000.0
2014-01-31 15:55:00,76.8,77.1,76.7,76.81,613400.0,58.7553,58.9848,58.6788,58.7629,613400.0
2014-02-03 09:30:00,76.64,76.73,76.17,76.21,304700.0,58.6329,58.7017,58.2733,58.3039,304700.0
2014-02-03 09:35:00,76.19,76.28,76.03,76.21,256300.0,58.2886,58.3574,58.1662,58.3039,256300.0
2014-02-03 09:40:00,76.24,76.47,76.16,76.16,160300.0,58.3268,58.5028,58.2656,58.2656,160300.0
2014-02-03 09:45:00,76.15,76.17,75.94,76.02,132300.0,58.258,58.2733,58.0973,58.1585,132300.0
2014-02-03 09:50:00,76.02,76.17,76.02,76.06,89800.0,58.1585,58.2733,58.1585,58.1891,89800.0
2014-02-03 09:55:00,76.06,76.1,75.88,75.88,146700.0,58.1891,58.2197,58.0514,58.0514,146700.0
2014-02-03 10:00:00,75.88,75.88,75.61,75.77,122800.0,58.0514,58.0514,57.8449,57.9673,122800.0
2014-02-03 10:05:00,75.78,75.93,75.76,75.83,110100.0,57.9749,58.0897,57.9596,58.0132,110100.0
2014-02-03 10:10:00,75.83,75.91,75.64,75.8,132500.0,58.0132,58.0744,57.8678,57.9902,132500.0
2014-02-03 10:15:00,75.78,75.79,75.45,75.46,177500.0,57.9749,57.9826,57.7225,57.7301,177500.0
2014-02-03 10:20:00,75.47,75.55,75.45,75.48,115700.0,57.7378,57.799,57.7225,57.7454,115700.0
2014-02-03 10:25:00,75.48,75.58,75.35,75.56,149000.0,57.7454,57.8219,57.646,57.8066,149000.0
2014-02-03 10:30:00,75.56,75.69,75.53,75.68,132600.0,57.8066,57.9061,57.7837,57.8984,132600.0
2014-02-03 10:35:00,75.69,75.99,75.64,75.98,56600.0,57.9061,58.1356,57.8678,58.1279,56600.0
2014-02-03 10:40:00,75.98,76.06,75.93,76.04,101000.0,58.1279,58.1891,58.0897,58.1738,101000.0
2014-02-03 10:45:00,76.05,76.12,75.98,76.0,103800.0,58.1815,58.235,58.1279,58.1432,103800.0
2014-02-03 10:50:00,76.0,76.1,75.89,75.89,127200.0,58.1432,58.2197,58.0591,58.0591,127200.0
2014-02-03 10:55:00,75.89,75.91,75.76,75.83,102500.0,58.0591,58.0744,57.9596,58.0132,102500.0
2014-02-03 11:00:00,75.84,75.86,75.74,75.77,54800.0,58.0208,58.0361,57.9443,57.9673,54800.0
2014-02-03 11:05:00,75.76,75.83,75.7,75.75,76900.0,57.9596,58.0132,57.9137,57.952,76900.0
2014-02-03 11:10:00,75.76,75.83,75.72,75.72,67500.0,57.9596,58.0132,57.929,57.929,67500.0
2014-02-03 11:15:00,75.71,75.73,75.67,75.69,204400.0,57.9214,57.9367,57.8908,57.9061,204400.0
2014-02-03 11:20:00,75.69,75.72,75.65,75.68,102900.0,57.9061,57.929,57.8755,57.8984,102900.0
2014-02-03 11:25:00,75.68,75.74,75.65,75.7,78200.0,57.8984,57.9443,57.8755,57.9137,78200.0
2014-02-03 11:30:00,75.69,75.76,75.61,75.72,129000.0,57.9061,57.9596,57.8449,57.929,129000.0
2014-02-03 11:35:00,75.72,75.79,75.62,75.79,75500.0,57.929,57.9826,57.8525,57.9826,75500.0
2014-02-03 11:40:00,75.79,75.88,75.78,75.82,105600.0,57.9826,58.0514,57.9749,58.0055,105600.0
2014-02-03 11:45:00,75.82,75.85,75.59,75.6,116100.0,58.0055,58.0285,57.8296,57.8372,116100.0
2014-02-03 11:50:00,75.6,75.68,75.53,75.68,48800.0,57.8372,57.8984,57.7837,57.8984,48800.0
2014-02-03 11:55:00,75.68,75.68,75.5,75.54,51800.0,57.8984,57.8984,57.7607,57.7913,51800.0
2014-02-03 12:00:00,75.54,75.54,75.31,75.32,56300.0,57.7913,57.7913,57.6154,57.623,56300.0
2014-02-03 12:05:00,75.32,75.49,75.28,75.45,30800.0,57.623,57.7531,57.5924,57.7225,30800.0
2014-02-03 12:10:00,75.44,75.44,75.3,75.35,70200.0,57.7148,57.7148,57.6077,57.646,70200.0
2014-02-03 12:15:00,75.37,75.37,75.23,75.28,49500.0,57.6613,57.6613,57.5541,57.5924,49500.0
2014-02-03 12:20:00,75.28,75.35,75.18,75.33,50600.0,57.5924,57.646,57.5159,57.6307,50600.0
2014-02-03 12:25:00,75.33,75.37,75.28,75.37,54600.0,57.6307,57.6613,57.5924,57.6613,54600.0
2014-02-03 12:30:00,75.39,75.52,75.36,75.46,56700.0,57.6766,57.776,57.6536,57.7301,56700.0
2014-02-03 12:35:00,75.45,75.46,75.35,75.39,53900.0,57.7225,57.7301,57.646,57.6766,53900.0
2014-02-03 12:40:00,75.37,75.55,75.37,75.54,40900.0,57.6613,57.799,57.6613,57.7913,40900.0
2014-02-03 12:45:00,75.53,75.57,75.45,75.5,57800.0,57.7837,57.8143,57.7225,57.7607,57800.0
2014-02-03 12:50:00,75.5,75.63,75.45,75.63,53000.0,57.7607,57.8602,57.7225,57.8602,53000.0
2014-02-03 12:55:00,75.63,75.65,75.47,75.47,75800.0,57.8602,57.8755,57.7378,57.7378,75800.0
2014-02-03 13:00:00,75.47,75.53,75.36,75.37,57400.0,57.7378,57.7837,57.6536,57.6613,57400.0
2014-02-03 13:05:00,75.36,75.42,75.31,75.33,77100.0,57.6536,57.6995,57.6154,57.6307,77100.0
2014-02-03 13:10:00,75.34,75.46,75.33,75.45,55400.0,57.6383,57.7301,57.6307,57.7225,55400.0
2014-02-03 13:15:00,75.45,75.48,75.34,75.34,59600.0,57.7225,57.7454,57.6383,57.6383,59600.0
2014-02-03 13:20:00,75.35,75.39,75.31,75.31,36700.0,57.646,57.6766,57.6154,57.6154,36700.0
2014-02-03 13:25:00,75.31,75.31,75.18,75.25,62900.0,57.6154,57.6154,57.5159,57.5694,62900.0
2014-02-03 13:30:00,75.24,75.37,75.21,75.36,69000.0,57.5618,57.6613,57.5388,57.6536,69000.0
2014-02-03 13:35:00,75.36,75.37,75.28,75.3,113300.0,57.6536,57.6613,57.5924,57.6077,113300.0
2014-02-03 13:40:00,75.29,75.36,75.25,75.34,104300.0,57.6001,57.6536,57.5694,57.6383,104300.0
2014-02-03 13:45:00,75.34,75.34,75.19,75.24,83900.0,57.6383,57.6383,57.5235,57.5618,83900.0
2014-02-03 13:50:00,75.24,75.28,75.18,75.26,51800.0,57.5618,57.5924,57.5159,57.5771,51800.0
2014-02-03 13:55:00,75.26,75.39,75.25,75.36,102300.0,57.5771,57.6766,57.5694,57.6536,102300.0
2014-02-03 14:00:00,75.35,75.41,75.32,75.4,85800.0,57.646,57.6919,57.623,57.6842,85800.0
2014-02-03 14:05:00,75.39,75.43,75.31,75.31,118100.0,57.6766,57.7072,57.6154,57.6154,118100.0
2014-02-03 14:10:00,75.31,75.42,75.29,75.4,57800.0,57.6154,57.6995,57.6001,57.6842,57800.0
2014-02-03 14:15:00,75.4,75.44,75.35,75.38,58400.0,57.6842,57.7148,57.646,57.6689,58400.0
2014-02-03 14:20:00,75.38,75.39,75.22,75.26,52600.0,57.6689,57.6766,57.5465,57.5771,52600.0
2014-02-03 14:25:00,75.26,75.29,75.2,75.24,40300.0,57.5771,57.6001,57.5312,57.5618,40300.0
2014-02-03 14:30:00,75.24,75.3,75.19,75.21,141000.0,57.5618,57.6077,57.5235,57.5388,141000.0
2014-02-03 14:35:00,75.21,75.25,75.09,75.15,83600.0,57.5388,57.5694,57.447,57.4929,83600.0
2014-02-03 14:40:00,75.15,75.21,75.06,75.11,55000.0,57.4929,57.5388,57.4241,57.4623,55000.0
2014-02-03 14:45:00,75.09,75.17,75.06,75.12,52000.0,57.447,57.5082,57.4241,57.47,52000.0
2014-02-03 14:50:00,75.12,75.14,75.01,75.02,58500.0,57.47,57.4853,57.3858,57.3935,58500.0
2014-02-03 14:55:00,75.02,75.06,74.93,75.01,148000.0,57.3935,57.4241,57.3246,57.3858,148000.0
2014-02-03 15:00:00,75.01,75.11,75.0,75.07,72400.0,57.3858,57.4623,57.3782,57.4317,72400.0
2014-02-03 15:05:00,75.07,75.2,75.04,75.19,91300.0,57.4317,57.5312,57.4088,57.5235,91300.0
2014-02-03 15:10:00,75.19,75.25,75.1,75.24,120800.0,57.5235,57.5694,57.4547,57.5618,120800.0
2014-02-03 15:15:00,75.24,75.34,75.24,75.29,121800.0,57.5618,57.6383,57.5618,57.6001,121800.0
2014-02-03 15:20:00,75.29,75.29,75.11,75.11,94300.0,57.6001,57.6001,57.4623,57.4623,94300.0
2014-02-03 15:25:00,75.11,75.3,75.1,75.27,148600.0,57.4623,57.6077,57.4547,57.5848,148600.0
2014-02-03 15:30:00,75.28,75.3,75.21,75.23,201000.0,57.5924,57.6077,57.5388,57.5541,201000.0
2014-02-03 15:35:00,75.23,75.3,75.2,75.27,157600.0,57.5541,57.6077,57.5312,57.5848,157600.0
2014-02-03 15:40:00,75.27,75.29,75.19,75.19,130400.0,57.5848,57.6001,57.5235,57.5235,130400.0
2014-02-03 15:45:00,75.19,75.2,75.06,75.1,209800.0,57.5235,57.5312,57.4241,57.4547,209800.0
2014-02-03 15:50:00,75.11,75.2,75.09,75.2,181900.0,57.4623,57.5312,57.447,57.5312,181900.0
2014-02-03 15:55:00,75.2,75.27,75.06,75.1,477900.0,57.5312,57.5848,57.4241,57.4547,477900.0
2014-02-04 09:30:00,75.46,75.85,75.34,75.64,243500.0,57.7301,58.0285,57.6383,57.8678,243500.0
2014-02-04 09:35:00,75.61,75.65,75.27,75.36,100300.0,57.8449,57.8755,57.5848,57.6536,100300.0
2014-02-04 09:40:00,75.31,75.45,74.95,74.99,105800.0,57.6154,57.7225,57.3399,57.3705,105800.0
2014-02-04 09:45:00,75.0,75.19,74.96,75.03,71800.0,57.3782,57.5235,57.3476,57.4011,71800.0
2014-02-04 09:50:00,75.02,75.03,74.64,74.81,242700.0,57.3935,57.4011,57.1028,57.2328,242700.0
2014-02-04 09:55:00,74.8,75.24,74.78,75.09,352400.0,57.2252,57.5618,57.2099,57.447,352400.0
2014-02-04 10:00:00,75.09,75.18,74.91,74.94,108900.0,57.447,57.5159,57.3093,57.3323,108900.0
2014-02-04 10:05:00,74.93,75.03,74.82,74.82,64300.0,57.3246,57.4011,57.2405,57.2405,64300.0
2014-02-04 10:10:00,74.83,74.97,74.66,74.68,165200.0,57.2481,57.3552,57.1181,57.1334,165200.0
2014-02-04 10:15:00,74.68,74.83,74.65,74.73,98800.0,57.1334,57.2481,57.1104,57.1716,98800.0
2014-02-04 10:20:00,74.72,74.76,74.56,74.62,118000.0,57.164,57.1946,57.0416,57.0875,118000.0
2014-02-04 10:25:00,74.62,74.62,74.51,74.57,130900.0,57.0875,57.0875,57.0033,57.0492,130900.0
2014-02-04 10:30:00,74.57,74.91,74.57,74.86,101400.0,57.0492,57.3093,57.0492,57.2711,101400.0
2014-02-04 10:35:00,74.87,74.9,74.67,74.79,206500.0,57.2787,57.3017,57.1257,57.2175,206500.0
2014-02-04 10:40:00,74.81,74.86,74.78,74.79,50700.0,57.2328,57.2711,57.2099,57.2175,50700.0
2014-02-04 10:45:00,74.81,74.82,74.58,74.61,139300.0,57.2328,57.2405,57.0569,57.0798,139300.0
2014-02-04 10:50:00,74.59,74.61,74.43,74.46,119900.0,57.0645,57.0798,56.9421,56.9651,119900.0
2014-02-04 10:55:00,74.47,74.52,74.38,74.41,179900.0,56.9727,57.011,56.9039,56.9268,179900.0
2014-02-04 11:00:00,74.43,74.63,74.37,74.52,167200.0,56.9421,57.0951,56.8962,57.011,167200.0
2014-02-04 11:05:00,74.53,74.58,74.47,74.55,66900.0,57.0186,57.0569,56.9727,57.0339,66900.0
2014-02-04 11:10:00,74.55,74.56,74.44,74.45,62600.0,57.0339,57.0416,56.9498,56.9574,62600.0
2014-02-04 11:15:00,74.46,74.47,74.39,74.44,83900.0,56.9651,56.9727,56.9115,56.9498,83900.0
2014-02-04 11:20:00,74.44,74.46,74.41,74.46,66800.0,56.9498,56.9651,56.9268,56.9651,66800.0
2014-02-04 11:25:00,74.45,74.48,74.4,74.45,63900.0,56.9574,56.9804,56.9192,56.9574,63900.0
2014-02-04 11:30:00,74.45,74.48,74.37,74.4,95900.0,56.9574,56.9804,56.8962,56.9192,95900.0
2014-02-04 11:35:00,74.4,74.46,74.39,74.45,60100.0,56.9192,56.9651,56.9115,56.9574,60100.0
2014-02-04 11:40:00,74.45,74.45,74.3,74.44,74300.0,56.9574,56.9574,56.8427,56.9498,74300.0
2014-02-04 11:45:00,74.45,74.46,74.33,74.42,53000.0,56.9574,56.9651,56.8656,56.9345,53000.0
2014-02-04 11:50:00,74.41,74.42,74.3,74.31,56000.0,56.9268,56.9345,56.8427,56.8503,56000.0
2014-02-04 11:55:00,74.31,74.33,74.24,74.25,85100.0,56.8503,56.8656,56.7968,56.8044,85100.0
2014-02-04 12:00:00,74.26,74.27,74.21,74.25,118300.0,56.8121,56.8197,56.7738,56.8044,118300.0
2014-02-04 12:05:00,74.25,74.3,74.21,74.22,107200.0,56.8044,56.8427,56.7738,56.7815,107200.0
2014-02-04 12:10:00,74.23,74.26,74.17,74.24,110400.0,56.7891,56.8121,56.7432,56.7968,110400.0
2014-02-04 12:15:00,74.24,74.26,74.2,74.24,44900.0,56.7968,56.8121,56.7662,56.7968,44900.0
2014-02-04 12:20:00,74.24,74.41,74.24,74.41,142300.0,56.7968,56.9268,56.7968,56.9268,142300.0
2014-02-04 12:25:00,74.41,74.5,74.36,74.36,90900.0,56.9268,56.9957,56.8886,56.8886,90900.0
2014-02-04 12:30:00,74.38,74.47,74.36,74.45,48900.0,56.9039,56.9727,56.8886,56.9574,48900.0
2014-02-04 12:35:00,74.45,74.47,74.35,74.43,57900.0,56.9574,56.9727,56.8809,56.9421,57900.0
2014-02-04 12:40:00,74.43,74.53,74.42,74.51,78500.0,56.9421,57.0186,56.9345,57.0033,78500.0
2014-02-04 12:45:00,74.51,74.52,74.48,74.52,98400.0,57.0033,57.011,56.9804,57.011,98400.0
2014-02-04 12:50:00,74.52,74.52,74.42,74.45,78600.0,57.011,57.011,56.9345,56.9574,78600.0
2014-02-04 12:55:00,74.45,74.51,74.45,74.51,58100.0,56.9574,57.0033,56.9574,57.0033,58100.0
2014-02-04 13:00:00,74.51,74.54,74.47,74.54,40300.0,57.0033,57.0263,56.9727,57.0263,40300.0
2014-02-04 13:05:00,74.54,74.56,74.49,74.5,75200.0,57.0263,57.0416,56.988,56.9957,75200.0
2014-02-04 13:10:00,74.49,74.5,74.44,74.47,67600.0,56.988,56.9957,56.9498,56.9727,67600.0
2014-02-04 13:15:00,74.48,74.56,74.47,74.53,68200.0,56.9804,57.0416,56.9727,57.0186,68200.0
2014-02-04 13:20:00,74.53,74.56,74.47,74.47,64600.0,57.0186,57.0416,56.9727,56.9727,64600.0
2014-02-04 13:25:00,74.48,74.53,74.42,74.52,51900.0,56.9804,57.0186,56.9345,57.011,51900.0
2014-02-04 13:30:00,74.52,74.67,74.5,74.67,65800.0,57.011,57.1257,56.9957,57.1257,65800.0
2014-02-04 13:35:00,74.67,74.7,74.57,74.7,53700.0,57.1257,57.1487,57.0492,57.1487,53700.0
2014-02-04 13:40:00,74.7,74.72,74.66,74.71,48200.0,57.1487,57.164,57.1181,57.1563,48200.0
2014-02-04 13:45:00,74.71,74.72,74.66,74.67,30500.0,57.1563,57.164,57.1181,57.1257,30500.0
2014-02-04 13:50:00,74.67,74.69,74.52,74.54,56800.0,57.1257,57.141,57.011,57.0263,56800.0
2014-02-04 13:55:00,74.55,74.57,74.38,74.43,58700.0,57.0339,57.0492,56.9039,56.9421,58700.0
2014-02-04 14:00:00,74.44,74.51,74.37,74.51,58400.0,56.9498,57.0033,56.8962,57.0033,58400.0
2014-02-04 14:05:00,74.51,74.64,74.5,74.63,43800.0,57.0033,57.1028,56.9957,57.0951,43800.0
2014-02-04 14:10:00,74.63,74.76,74.63,74.76,83600.0,57.0951,57.1946,57.0951,57.1946,83600.0
2014-02-04 14:15:00,74.75,74.81,74.73,74.78,81900.0,57.1869,57.2328,57.1716,57.2099,81900.0
2014-02-04 14:20:00,74.78,74.89,74.74,74.84,57000.0,57.2099,57.294,57.1793,57.2558,57000.0
2014-02-04 14:25:00,74.83,74.87,74.81,74.81,47500.0,57.2481,57.2787,57.2328,57.2328,47500.0
2014-02-04 14:30:00,74.82,74.92,74.79,74.91,61000.0,57.2405,57.317,57.2175,57.3093,61000.0
2014-02-04 14:35:00,74.91,74.92,74.82,74.82,44200.0,57.3093,57.317,57.2405,57.2405,44200.0
2014-02-04 14:40:00,74.83,74.95,74.82,74.88,56000.0,57.2481,57.3399,57.2405,57.2864,56000.0
2014-02-04 14:45:00,74.88,74.95,74.86,74.91,54600.0,57.2864,57.3399,57.2711,57.3093,54600.0
2014-02-04 14:50:00,74.9,74.97,74.87,74.95,46900.0,57.3017,57.3552,57.2787,57.3399,46900.0
2014-02-04 14:55:00,74.95,74.98,74.92,74.93,56400.0,57.3399,57.3629,57.317,57.3246,56400.0
2014-02-04 15:00:00,74.92,74.94,74.8,74.8,75400.0,57.317,57.3323,57.2252,57.2252,75400.0
2014-02-04 15:05:00,74.81,74.84,74.77,74.81,93600.0,57.2328,57.2558,57.2022,57.2328,93600.0
2014-02-04 15:10:00,74.81,74.84,74.76,74.8,55700.0,57.2328,57.2558,57.1946,57.2252,55700.0
2014-02-04 15:15:00,74.8,74.81,74.72,74.79,60100.0,57.2252,57.2328,57.164,57.2175,60100.0
2014-02-04 15:20:00,74.79,74.82,74.77,74.8,113900.0,57.2175,57.2405,57.2022,57.2252,113900.0
2014-02-04 15:25:00,74.8,74.82,74.65,74.66,186200.0,57.2252,57.2405,57.1104,57.1181,186200.0
2014-02-04 15:30:00,74.66,74.89,74.61,74.88,117800.0,57.1181,57.294,57.0798,57.2864,117800.0
2014-02-04 15:35:00,74.87,74.98,74.83,74.96,210600.0,57.2787,57.3629,57.2481,57.3476,210600.0
2014-02-04 15:40:00,74.96,75.01,74.93,74.96,136100.0,57.3476,57.3858,57.3246,57.3476,136100.0
2014-02-04 15:45:00,74.96,75.01,74.93,74.96,212800.0,57.3476,57.3858,57.3246,57.3476,212800.0
2014-02-04 15:50:00,74.96,75.02,74.92,75.0,354300.0,57.3476,57.3935,57.317,57.3782,354300.0
2014-02-04 15:55:00,75.0,75.02,74.9,74.95,384800.0,57.3782,57.3935,57.3017,57.3399,384800.0
2014-02-05 09:30:00,74.64,74.86,74.51,74.85,196100.0,57.1028,57.2711,57.0033,57.2634,196100.0
2014-02-05 09:35:00,74.87,74.94,74.71,74.83,326100.0,57.2787,57.3323,57.1563,57.2481,326100.0
2014-02-05 09:40:00,74.81,74.85,74.55,74.78,40700.0,57.2328,57.2634,57.0339,57.2099,40700.0
2014-02-05 09:45:00,74.72,74.84,74.53,74.6,115900.0,57.164,57.2558,57.0186,57.0722,115900.0
2014-02-05 09:50:00,74.59,74.75,74.58,74.72,67700.0,57.0645,57.1869,57.0569,57.164,67700.0
2014-02-05 09:55:00,74.72,74.75,74.57,74.71,27100.0,57.164,57.1869,57.0492,57.1563,27100.0
2014-02-05 10:00:00,74.72,74.84,74.69,74.75,153500.0,57.164,57.2558,57.141,57.1869,153500.0
2014-02-05 10:05:00,74.74,74.83,74.66,74.67,67300.0,57.1793,57.2481,57.1181,57.1257,67300.0
2014-02-05 10:10:00,74.66,74.71,74.51,74.59,98400.0,57.1181,57.1563,57.0033,57.0645,98400.0
2014-02-05 10:15:00,74.6,74.66,74.35,74.36,89100.0,57.0722,57.1181,56.8809,56.8886,89100.0
2014-02-05 10:20:00,74.37,74.45,74.22,74.25,99300.0,56.8962,56.9574,56.7815,56.8044,99300.0
2014-02-05 10:25:00,74.24,74.47,74.23,74.28,120400.0,56.7968,56.9727,56.7891,56.8274,120400.0
2014-02-05 10:30:00,74.28,74.44,74.24,74.39,149500.0,56.8274,56.9498,56.7968,56.9115,149500.0
2014-02-05 10:35:00,74.38,74.41,74.17,74.17,88000.0,56.9039,56.9268,56.7432,56.7432,88000.0
2014-02-05 10:40:00,74.18,74.29,74.08,74.16,173700.0,56.7509,56.835,56.6743,56.7356,173700.0
2014-02-05 10:45:00,74.18,74.23,73.96,74.08,153900.0,56.7509,56.7891,56.5825,56.6743,153900.0
2014-02-05 10:50:00,74.07,74.16,74.04,74.14,116700.0,56.6667,56.7356,56.6437,56.7203,116700.0
2014-02-05 10:55:00,74.14,74.29,74.13,74.23,52100.0,56.7203,56.835,56.7126,56.7891,52100.0
2014-02-05 11:00:00,74.2,74.24,74.07,74.11,235300.0,56.7662,56.7968,56.6667,56.6973,235300.0
2014-02-05 11:05:00,74.1,74.1,73.96,73.96,47300.0,56.6897,56.6897,56.5825,56.5825,47300.0
2014-02-05 11:10:00,73.97,74.06,73.97,74.03,34200.0,56.5902,56.659,56.5902,56.6361,34200.0
2014-02-05 11:15:00,74.04,74.11,73.99,74.0,58100.0,56.6437,56.6973,56.6055,56.6131,58100.0
2014-02-05 11:20:00,74.0,74.19,74.0,74.1,121000.0,56.6131,56.7585,56.6131,56.6897,121000.0
2014-02-05 11:25:00,74.12,74.33,74.09,74.25,64100.0,56.705,56.8656,56.682,56.8044,64100.0
2014-02-05 11:30:00,74.25,74.27,74.16,74.23,121800.0,56.8044,56.8197,56.7356,56.7891,121800.0
2014-02-05 11:35:00,74.24,74.26,74.16,74.16,51800.0,56.7968,56.8121,56.7356,56.7356,51800.0
2014-02-05 11:40:00,74.17,74.17,74.09,74.16,70600.0,56.7432,56.7432,56.682,56.7356,70600.0
2014-02-05 11:45:00,74.16,74.28,74.16,74.17,87300.0,56.7356,56.8274,56.7356,56.7432,87300.0
2014-02-05 11:50:00,74.18,74.3,74.16,74.23,101800.0,56.7509,56.8427,56.7356,56.7891,101800.0
2014-02-05 11:55:00,74.23,74.33,74.2,74.26,63900.0,56.7891,56.8656,56.7662,56.8121,63900.0
2014-02-05 12:00:00,74.27,74.38,74.27,74.32,116800.0,56.8197,56.9039,56.8197,56.858,116800.0
2014-02-05 12:05:00,74.32,74.4,74.31,74.32,77000.0,56.858,56.9192,56.8503,56.858,77000.0
2014-02-05 12:10:00,74.32,74.34,74.25,74.29,41200.0,56.858,56.8733,56.8044,56.835,41200.0
2014-02-05 12:15:00,74.28,74.33,74.21,74.33,45900.0,56.8274,56.8656,56.7738,56.8656,45900.0
2014-02-05 12:20:00,74.34,74.4,74.28,74.34,58300.0,56.8733,56.9192,56.8274,56.8733,58300.0
2014-02-05 12:25:00,74.35,74.41,74.34,74.34,52900.0,56.8809,56.9268,56.8733,56.8733,52900.0
2014-02-05 12:30:00,74.34,74.38,74.25,74.29,74400.0,56.8733,56.9039,56.8044,56.835,74400.0
2014-02-05 12:35:00,74.3,74.31,74.21,74.25,43800.0,56.8427,56.8503,56.7738,56.8044,43800.0
2014-02-05 12:40:00,74.25,74.32,74.24,74.32,38400.0,56.8044,56.858,56.7968,56.858,38400.0
2014-02-05 12:45:00,74.32,74.35,74.24,74.32,45900.0,56.858,56.8809,56.7968,56.858,45900.0
2014-02-05 12:50:00,74.32,74.35,74.26,74.26,53100.0,56.858,56.8809,56.8121,56.8121,53100.0
2014-02-05 12:55:00,74.26,74.34,74.26,74.33,83000.0,56.8121,56.8733,56.8121,56.8656,83000.0
2014-02-05 13:00:00,74.33,74.34,74.28,74.3,63400.0,56.8656,56.8733,56.8274,56.8427,63400.0
2014-02-05 13:05:00,74.31,74.32,74.25,74.32,43600.0,56.8503,56.858,56.8044,56.858,43600.0
2014-02-05 13:10:00,74.32,74.34,74.25,74.3,58300.0,56.858,56.8733,56.8044,56.8427,58300.0
2014-02-05 13:15:00,74.31,74.38,74.31,74.32,90100.0,56.8503,56.9039,56.8503,56.858,90100.0
2014-02-05 13:20:00,74.32,74.33,74.27,74.27,44400.0,56.858,56.8656,56.8197,56.8197,44400.0
2014-02-05 13:25:00,74.28,74.3,74.2,74.25,142900.0,56.8274,56.8427,56.7662,56.8044,142900.0
2014-02-05 13:30:00,74.25,74.34,74.25,74.32,77300.0,56.8044,56.8733,56.8044,56.858,77300.0
2014-02-05 13:35:00,74.33,74.39,74.27,74.39,115700.0,56.8656,56.9115,56.8197,56.9115,115700.0
2014-02-05 13:40:00,74.4,74.61,74.4,74.55,191200.0,56.9192,57.0798,56.9192,57.0339,191200.0
2014-02-05 13:45:00,74.55,74.58,74.47,74.5,200600.0,57.0339,57.0569,56.9727,56.9957,200600.0
2014-02-05 13:50:00,74.5,74.53,74.48,74.5,190100.0,56.9957,57.0186,56.9804,56.9957,190100.0
2014-02-05 13:55:00,74.5,74.51,74.48,74.49,95500.0,56.9957,57.0033,56.9804,56.988,95500.0
2014-02-05 14:00:00,74.49,74.58,74.48,74.58,177300.0,56.988,57.0569,56.9804,57.0569,177300.0
2014-02-05 14:05:00,74.56,74.67,74.56,74.66,180000.0,57.0416,57.1257,57.0416,57.1181,180000.0
2014-02-05 14:10:00,74.65,74.7,74.57,74.67,88900.0,57.1104,57.1487,57.0492,57.1257,88900.0
2014-02-05 14:15:00,74.66,74.72,74.65,74.71,58500.0,57.1181,57.164,57.1104,57.1563,58500.0
2014-02-05 14:20:00,74.7,74.9,74.7,74.87,246300.0,57.1487,57.3017,57.1487,57.2787,246300.0
2014-02-05 14:25:00,74.87,74.99,74.86,74.99,190300.0,57.2787,57.3705,57.2711,57.3705,190300.0
2014-02-05 14:30:00,74.99,75.11,74.94,75.11,108200.0,57.3705,57.4623,57.3323,57.4623,108200.0
2014-02-05 14:35:00,75.11,75.13,74.99,75.1,229300.0,57.4623,57.4776,57.3705,57.4547,229300.0
2014-02-05 14:40:00,75.1,75.16,75.06,75.09,71000.0,57.4547,57.5006,57.4241,57.447,71000.0
2014-02-05 14:45:00,75.09,75.17,75.08,75.15,82600.0,57.447,57.5082,57.4394,57.4929,82600.0
2014-02-05 14:50:00,75.16,75.23,75.14,75.21,137200.0,57.5006,57.5541,57.4853,57.5388,137200.0
2014-02-05 14:55:00,75.22,75.29,75.17,75.24,127800.0,57.5465,57.6001,57.5082,57.5618,127800.0
2014-02-05 15:00:00,75.24,75.25,75.16,75.17,91000.0,57.5618,57.5694,57.5006,57.5082,91000.0
2014-02-05 15:05:00,75.17,75.29,75.16,75.27,91900.0,57.5082,57.6001,57.5006,57.5848,91900.0
2014-02-05 15:10:00,75.27,75.41,75.27,75.37,86900.0,57.5848,57.6919,57.5848,57.6613,86900.0
2014-02-05 15:15:00,75.37,75.43,75.31,75.42,132800.0,57.6613,57.7072,57.6154,57.6995,132800.0
2014-02-05 15:20:00,75.42,75.46,75.38,75.45,122300.0,57.6995,57.7301,57.6689,57.7225,122300.0
2014-02-05 15:25:00,75.44,75.55,75.43,75.54,128500.0,57.7148,57.799,57.7072,57.7913,128500.0
2014-02-05 15:30:00,75.54,75.54,75.44,75.5,204600.0,57.7913,57.7913,57.7148,57.7607,204600.0
2014-02-05 15:35:00,75.51,75.52,75.37,75.4,136000.0,57.7684,57.776,57.6613,57.6842,136000.0
2014-02-05 15:40:00,75.41,75.47,75.36,75.41,100100.0,57.6919,57.7378,57.6536,57.6919,100100.0
2014-02-05 15:45:00,75.41,75.44,75.35,75.35,194400.0,57.6919,57.7148,57.646,57.646,194400.0
2014-02-05 15:50:00,75.36,75.41,75.25,75.27,195900.0,57.6536,57.6919,57.5694,57.5848,195900.0
2014-02-05 15:55:00,75.28,75.32,75.23,75.27,337500.0,57.5924,57.623,57.5541,57.5848,337500.0
2014-02-06 09:30:00,75.19,76.0,75.17,75.95,254100.0,57.5235,58.1432,57.5082,58.105,254100.0
2014-02-06 09:35:00,75.94,76.06,75.74,75.88,166200.0,58.0973,58.1891,57.9443,58.0514,166200.0
2014-02-06 09:40:00,75.88,75.95,75.7,75.77,188700.0,58.0514,58.105,57.9137,57.9673,188700.0
2014-02-06 09:45:00,75.77,75.92,75.74,75.92,48100.0,57.9673,58.082,57.9443,58.082,48100.0
2014-02-06 09:50:00,75.92,76.07,75.81,76.0,285100.0,58.082,58.1968,57.9979,58.1432,285100.0
2014-02-06 09:55:00,76.01,76.09,75.98,76.06,69300.0,58.1509,58.2121,58.1279,58.1891,69300.0
2014-02-06 10:00:00,76.06,76.07,75.93,76.01,97600.0,58.1891,58.1968,58.0897,58.1509,97600.0
2014-02-06 10:05:00,76.03,76.15,76.0,76.12,92200.0,58.1662,58.258,58.1432,58.235,92200.0
2014-02-06 10:10:00,76.13,76.15,76.0,76.01,111500.0,58.2427,58.258,58.1432,58.1509,111500.0
2014-02-06 10:15:00,76.0,76.08,75.98,76.03,52900.0,58.1432,58.2044,58.1279,58.1662,52900.0
2014-02-06 10:20:00,76.04,76.07,75.9,75.9,122000.0,58.1738,58.1968,58.0667,58.0667,122000.0
2014-02-06 10:25:00,75.92,75.97,75.83,75.9,69500.0,58.082,58.1203,58.0132,58.0667,69500.0
2014-02-06 10:30:00,75.89,75.92,75.76,75.77,102500.0,58.0591,58.082,57.9596,57.9673,102500.0
2014-02-06 10:35:00,75.77,75.81,75.66,75.68,141300.0,57.9673,57.9979,57.8831,57.8984,141300.0
2014-02-06 10:40:00,75.68,75.81,75.68,75.73,75800.0,57.8984,57.9979,57.8984,57.9367,75800.0
2014-02-06 10:45:00,75.74,75.86,75.69,75.86,112100.0,57.9443,58.0361,57.9061,58.0361,112100.0
2014-02-06 10:50:00,75.86,75.92,75.77,75.91,76200.0,58.0361,58.082,57.9673,58.0744,76200.0
2014-02-06 10:55:00,75.91,76.0,75.86,75.99,115200.0,58.0744,58.1432,58.0361,58.1356,115200.0
2014-02-06 11:00:00,75.99,75.99,75.82,75.9,47600.0,58.1356,58.1356,58.0055,58.0667,47600.0
2014-02-06 11:05:00,75.9,75.97,75.88,75.89,38400.0,58.0667,58.1203,58.0514,58.0591,38400.0
2014-02-06 11:10:00,75.89,75.93,75.81,75.88,19600.0,58.0591,58.0897,57.9979,58.0514,19600.0
2014-02-06 11:15:00,75.89,75.9,75.76,75.81,22100.0,58.0591,58.0667,57.9596,57.9979,22100.0
2014-02-06 11:20:00,75.8,75.89,75.8,75.82,20400.0,57.9902,58.0591,57.9902,58.0055,20400.0
2014-02-06 11:25:00,75.81,75.91,75.81,75.86,29400.0,57.9979,58.0744,57.9979,58.0361,29400.0
2014-02-06 11:30:00,75.87,75.93,75.83,75.83,42400.0,58.0438,58.0897,58.0132,58.0132,42400.0
2014-02-06 11:35:00,75.83,75.94,75.83,75.91,62800.0,58.0132,58.0973,58.0132,58.0744,62800.0
2014-02-06 11:40:00,75.92,75.98,75.89,75.89,91900.0,58.082,58.1279,58.0591,58.0591,91900.0
2014-02-06 11:45:00,75.89,75.95,75.85,75.94,68000.0,58.0591,58.105,58.0285,58.0973,68000.0
2014-02-06 11:50:00,75.94,75.96,75.83,75.83,43100.0,58.0973,58.1126,58.0132,58.0132,43100.0
2014-02-06 11:55:00,75.83,75.84,75.67,75.68,81300.0,58.0132,58.0208,57.8908,57.8984,81300.0
2014-02-06 12:00:00,75.68,75.82,75.68,75.78,47300.0,57.8984,58.0055,57.8984,57.9749,47300.0
2014-02-06 12:05:00,75.78,75.84,75.78,75.83,46800.0,57.9749,58.0208,57.9749,58.0132,46800.0
2014-02-06 12:10:00,75.83,75.86,75.78,75.85,40500.0,58.0132,58.0361,57.9749,58.0285,40500.0
2014-02-06 12:15:00,75.85,75.96,75.85,75.94,88800.0,58.0285,58.1126,58.0285,58.0973,88800.0
2014-02-06 12:20:00,75.94,75.95,75.89,75.9,42900.0,58.0973,58.105,58.0591,58.0667,42900.0
2014-02-06 12:25:00,75.89,75.95,75.89,75.92,28300.0,58.0591,58.105,58.0591,58.082,28300.0
2014-02-06 12:30:00,75.92,75.94,75.86,75.92,21300.0,58.082,58.0973,58.0361,58.082,21300.0
2014-02-06 12:35:00,75.9,75.95,75.88,75.88,36900.0,58.0667,58.105,58.0514,58.0514,36900.0
2014-02-06 12:40:00,75.88,75.95,75.87,75.89,19600.0,58.0514,58.105,58.0438,58.0591,19600.0
2014-02-06 12:45:00,75.89,76.0,75.89,75.97,20800.0,58.0591,58.1432,58.0591,58.1203,20800.0
2014-02-06 12:50:00,75.98,75.99,75.92,75.94,18000.0,58.1279,58.1356,58.082,58.0973,18000.0
2014-02-06 12:55:00,75.94,75.98,75.9,75.92,33000.0,58.0973,58.1279,58.0667,58.082,33000.0
2014-02-06 13:00:00,75.93,76.03,75.92,76.01,32300.0,58.0897,58.1662,58.082,58.1509,32300.0
2014-02-06 13:05:00,76.02,76.11,76.0,76.1,31600.0,58.1585,58.2274,58.1432,58.2197,31600.0
2014-02-06 13:10:00,76.1,76.11,76.01,76.04,33200.0,58.2197,58.2274,58.1509,58.1738,33200.0
2014-02-06 13:15:00,76.06,76.08,75.98,75.99,33300.0,58.1891,58.2044,58.1279,58.1356,33300.0
2014-02-06 13:20:00,75.99,76.01,75.89,75.89,15400.0,58.1356,58.1509,58.0591,58.0591,15400.0
2014-02-06 13:25:00,75.9,75.97,75.89,75.93,15300.0,58.0667,58.1203,58.0591,58.0897,15300.0
2014-02-06 13:30:00,75.94,76.0,75.91,75.97,31900.0,58.0973,58.1432,58.0744,58.1203,31900.0
2014-02-06 13:35:00,75.96,76.0,75.94,75.98,26800.0,58.1126,58.1432,58.0973,58.1279,26800.0
2014-02-06 13:40:00,75.98,76.01,75.94,75.99,23500.0,58.1279,58.1509,58.0973,58.1356,23500.0
2014-02-06 13:45:00,75.99,76.0,75.95,75.97,21500.0,58.1356,58.1432,58.105,58.1203,21500.0
2014-02-06 13:50:00,75.97,75.98,75.94,75.97,20500.0,58.1203,58.1279,58.0973,58.1203,20500.0
2014-02-06 13:55:00,75.98,75.98,75.9,75.94,28700.0,58.1279,58.1279,58.0667,58.0973,28700.0
2014-02-06 14:00:00,75.93,76.0,75.93,75.99,22700.0,58.0897,58.1432,58.0897,58.1356,22700.0
2014-02-06 14:05:00,76.0,76.01,75.95,75.99,18200.0,58.1432,58.1509,58.105,58.1356,18200.0
2014-02-06 14:10:00,76.0,76.04,75.96,76.01,35800.0,58.1432,58.1738,58.1126,58.1509,35800.0
2014-02-06 14:15:00,76.01,76.1,76.0,76.09,57600.0,58.1509,58.2197,58.1432,58.2121,57600.0
2014-02-06 14:20:00,76.1,76.13,76.04,76.11,78500.0,58.2197,58.2427,58.1738,58.2274,78500.0
2014-02-06 14:25:00,76.12,76.13,76.05,76.11,28400.0,58.235,58.2427,58.1815,58.2274,28400.0
2014-02-06 14:30:00,76.12,76.18,76.11,76.15,55200.0,58.235,58.2809,58.2274,58.258,55200.0
2014-02-06 14:35:00,76.15,76.16,76.03,76.06,40200.0,58.258,58.2656,58.1662,58.1891,40200.0
2014-02-06 14:40:00,76.06,76.08,76.02,76.03,25500.0,58.1891,58.2044,58.1585,58.1662,25500.0
2014-02-06 14:45:00,76.03,76.07,75.97,76.07,35800.0,58.1662,58.1968,58.1203,58.1968,35800.0
2014-02-06 14:50:00,76.05,76.09,76.05,76.08,66500.0,58.1815,58.2121,58.1815,58.2044,66500.0
2014-02-06 14:55:00,76.08,76.08,76.01,76.07,30300.0,58.2044,58.2044,58.1509,58.1968,30300.0
2014-02-06 15:00:00,76.06,76.11,76.03,76.1,20900.0,58.1891,58.2274,58.1662,58.2197,20900.0
2014-02-06 15:05:00,76.1,76.13,76.06,76.12,46400.0,58.2197,58.2427,58.1891,58.235,46400.0
2014-02-06 15:10:00,76.12,76.12,76.04,76.09,64100.0,58.235,58.235,58.1738,58.2121,64100.0
2014-02-06 15:15:00,76.09,76.13,76.08,76.11,98500.0,58.2121,58.2427,58.2044,58.2274,98500.0
2014-02-06 15:20:00,76.11,76.12,76.07,76.07,77400.0,58.2274,58.235,58.1968,58.1968,77400.0
2014-02-06 15:25:00,76.08,76.11,76.04,76.09,46300.0,58.2044,58.2274,58.1738,58.2121,46300.0
2014-02-06 15:30:00,76.09,76.16,76.08,76.13,132000.0,58.2121,58.2656,58.2044,58.2427,132000.0
2014-02-06 15:35:00,76.14,76.18,76.1,76.16,80400.0,58.2503,58.2809,58.2197,58.2656,80400.0
2014-02-06 15:40:00,76.16,76.2,76.13,76.16,67700.0,58.2656,58.2962,58.2427,58.2656,67700.0
2014-02-06 15:45:00,76.17,76.19,76.08,76.11,111500.0,58.2733,58.2886,58.2044,58.2274,111500.0
2014-02-06 15:50:00,76.11,76.15,76.09,76.13,135700.0,58.2274,58.258,58.2121,58.2427,135700.0
2014-02-06 15:55:00,76.13,76.2,76.09,76.16,302800.0,58.2427,58.2962,58.2121,58.2656,302800.0
2014-02-07 09:30:00,76.24,76.34,75.92,75.92,320400.0,58.3268,58.4033,58.082,58.082,320400.0
2014-02-07 09:35:00,75.9,76.36,75.88,76.12,259300.0,58.0667,58.4186,58.0514,58.235,259300.0
2014-02-07 09:40:00,76.16,76.4,76.09,76.33,205500.0,58.2656,58.4492,58.2121,58.3957,205500.0
2014-02-07 09:45:00,76.39,76.47,76.32,76.41,144700.0,58.4416,58.5028,58.388,58.4569,144700.0
2014-02-07 09:50:00,76.42,76.48,76.21,76.26,229400.0,58.4645,58.5105,58.3039,58.3421,229400.0
2014-02-07 09:55:00,76.26,76.32,76.17,76.23,43000.0,58.3421,58.388,58.2733,58.3192,43000.0
2014-02-07 10:00:00,76.24,76.38,76.17,76.23,141100.0,58.3268,58.4339,58.2733,58.3192,141100.0
2014-02-07 10:05:00,76.23,76.27,76.11,76.21,93100.0,58.3192,58.3498,58.2274,58.3039,93100.0
2014-02-07 10:10:00,76.19,76.21,75.96,76.04,101200.0,58.2886,58.3039,58.1126,58.1738,101200.0
2014-02-07 10:15:00,76.03,76.06,75.87,75.91,141100.0,58.1662,58.1891,58.0438,58.0744,141100.0
2014-02-07 10:20:00,75.87,76.06,75.87,75.94,112700.0,58.0438,58.1891,58.0438,58.0973,112700.0
2014-02-07 10:25:00,75.94,76.03,75.85,75.96,125500.0,58.0973,58.1662,58.0285,58.1126,125500.0
2014-02-07 10:30:00,75.96,76.08,75.94,76.07,76800.0,58.1126,58.2044,58.0973,58.1968,76800.0
2014-02-07 10:35:00,76.09,76.16,76.04,76.14,87000.0,58.2121,58.2656,58.1738,58.2503,87000.0
2014-02-07 10:40:00,76.15,76.15,75.89,75.9,46100.0,58.258,58.258,58.0591,58.0667,46100.0
2014-02-07 10:45:00,75.9,76.09,75.88,76.08,44200.0,58.0667,58.2121,58.0514,58.2044,44200.0
2014-02-07 10:50:00,76.07,76.16,76.0,76.16,41700.0,58.1968,58.2656,58.1432,58.2656,41700.0
2014-02-07 10:55:00,76.15,76.36,76.15,76.22,65500.0,58.258,58.4186,58.258,58.3115,65500.0
2014-02-07 11:00:00,76.18,76.25,76.14,76.14,40100.0,58.2809,58.3345,58.2503,58.2503,40100.0
2014-02-07 11:05:00,76.14,76.17,76.05,76.1,34600.0,58.2503,58.2733,58.1815,58.2197,34600.0
2014-02-07 11:10:00,76.09,76.16,76.05,76.12,20600.0,58.2121,58.2656,58.1815,58.235,20600.0
2014-02-07 11:15:00,76.13,76.19,76.08,76.16,26600.0,58.2427,58.2886,58.2044,58.2656,26600.0
2014-02-07 11:20:00,76.15,76.21,76.1,76.1,34000.0,58.258,58.3039,58.2197,58.2197,34000.0
2014-02-07 11:25:00,76.11,76.18,76.09,76.1,26700.0,58.2274,58.2809,58.2121,58.2197,26700.0
2014-02-07 11:30:00,76.1,76.19,76.09,76.16,39400.0,58.2197,58.2886,58.2121,58.2656,39400.0
2014-02-07 11:35:00,76.14,76.16,76.07,76.12,21300.0,58.2503,58.2656,58.1968,58.235,21300.0
2014-02-07 11:40:00,76.12,76.16,76.08,76.14,18600.0,58.235,58.2656,58.2044,58.2503,18600.0
2014-02-07 11:45:00,76.14,76.21,76.13,76.19,33100.0,58.2503,58.3039,58.2427,58.2886,33100.0
2014-02-07 11:50:00,76.2,76.23,76.14,76.17,36600.0,58.2962,58.3192,58.2503,58.2733,36600.0
2014-02-07 11:55:00,76.16,76.21,76.1,76.17,28800.0,58.2656,58.3039,58.2197,58.2733,28800.0
2014-02-07 12:00:00,76.17,76.17,76.1,76.16,41000.0,58.2733,58.2733,58.2197,58.2656,41000.0
2014-02-07 12:05:00,76.15,76.17,76.02,76.03,37400.0,58.258,58.2733,58.1585,58.1662,37400.0
2014-02-07 12:10:00,76.02,76.04,75.99,76.03,45600.0,58.1585,58.1738,58.1356,58.1662,45600.0
2014-02-07 12:15:00,76.02,76.05,75.98,76.05,30300.0,58.1585,58.1815,58.1279,58.1815,30300.0
2014-02-07 12:20:00,76.05,76.09,76.03,76.03,22700.0,58.1815,58.2121,58.1662,58.1662,22700.0
2014-02-07 12:25:00,76.03,76.05,76.0,76.05,29100.0,58.1662,58.1815,58.1432,58.1815,29100.0
2014-02-07 12:30:00,76.06,76.13,76.02,76.05,24800.0,58.1891,58.2427,58.1585,58.1815,24800.0
2014-02-07 12:35:00,76.03,76.06,75.97,75.99,28500.0,58.1662,58.1891,58.1203,58.1356,28500.0
2014-02-07 12:40:00,75.98,76.05,75.98,76.01,21600.0,58.1279,58.1815,58.1279,58.1509,21600.0
2014-02-07 12:45:00,76.02,76.03,75.93,75.93,75700.0,58.1585,58.1662,58.0897,58.0897,75700.0
2014-02-07 12:50:00,75.94,76.03,75.92,75.98,27700.0,58.0973,58.1662,58.082,58.1279,27700.0
2014-02-07 12:55:00,75.98,76.07,75.97,76.02,43300.0,58.1279,58.1968,58.1203,58.1585,43300.0
2014-02-07 13:00:00,76.04,76.06,76.0,76.01,22800.0,58.1738,58.1891,58.1432,58.1509,22800.0
2014-02-07 13:05:00,76.01,76.05,75.97,75.99,31400.0,58.1509,58.1815,58.1203,58.1356,31400.0
2014-02-07 13:10:00,75.98,76.02,75.97,75.97,42500.0,58.1279,58.1585,58.1203,58.1203,42500.0
2014-02-07 13:15:00,75.98,76.01,75.94,75.97,43400.0,58.1279,58.1509,58.0973,58.1203,43400.0
2014-02-07 13:20:00,75.98,76.01,75.95,75.99,18900.0,58.1279,58.1509,58.105,58.1356,18900.0
2014-02-07 13:25:00,75.99,76.04,75.98,76.0,26000.0,58.1356,58.1738,58.1279,58.1432,26000.0
2014-02-07 13:30:00,76.01,76.04,75.98,76.0,21400.0,58.1509,58.1738,58.1279,58.1432,21400.0
2014-02-07 13:35:00,75.99,76.02,75.97,75.99,30300.0,58.1356,58.1585,58.1203,58.1356,30300.0
2014-02-07 13:40:00,76.0,76.21,76.0,76.15,65000.0,58.1432,58.3039,58.1432,58.258,65000.0
2014-02-07 13:45:00,76.16,76.21,76.15,76.19,50700.0,58.2656,58.3039,58.258,58.2886,50700.0
2014-02-07 13:50:00,76.2,76.22,76.16,76.16,46400.0,58.2962,58.3115,58.2656,58.2656,46400.0
2014-02-07 13:55:00,76.17,76.25,76.14,76.23,62400.0,58.2733,58.3345,58.2503,58.3192,62400.0
2014-02-07 14:00:00,76.22,76.27,76.21,76.25,35500.0,58.3115,58.3498,58.3039,58.3345,35500.0
2014-02-07 14:05:00,76.25,76.25,76.19,76.21,39900.0,58.3345,58.3345,58.2886,58.3039,39900.0
2014-02-07 14:10:00,76.21,76.25,76.17,76.17,36500.0,58.3039,58.3345,58.2733,58.2733,36500.0
2014-02-07 14:15:00,76.18,76.21,76.13,76.18,45600.0,58.2809,58.3039,58.2427,58.2809,45600.0
2014-02-07 14:20:00,76.17,76.26,76.16,76.25,55300.0,58.2733,58.3421,58.2656,58.3345,55300.0
2014-02-07 14:25:00,76.26,76.27,76.15,76.17,40900.0,58.3421,58.3498,58.258,58.2733,40900.0
2014-02-07 14:30:00,76.17,76.25,76.17,76.18,34300.0,58.2733,58.3345,58.2733,58.2809,34300.0
2014-02-07 14:35:00,76.18,76.21,76.16,76.18,30300.0,58.2809,58.3039,58.2656,58.2809,30300.0
2014-02-07 14:40:00,76.18,76.25,76.17,76.22,21900.0,58.2809,58.3345,58.2733,58.3115,21900.0
2014-02-07 14:45:00,76.23,76.27,76.18,76.18,30300.0,58.3192,58.3498,58.2809,58.2809,30300.0
2014-02-07 14:50:00,76.18,76.2,76.15,76.19,23400.0,58.2809,58.2962,58.258,58.2886,23400.0
2014-02-07 14:55:00,76.18,76.22,76.15,76.2,30900.0,58.2809,58.3115,58.258,58.2962,30900.0
2014-02-07 15:00:00,76.22,76.29,76.22,76.29,48900.0,58.3115,58.3651,58.3115,58.3651,48900.0
2014-02-07 15:05:00,76.29,76.4,76.27,76.39,112000.0,58.3651,58.4492,58.3498,58.4416,112000.0
2014-02-07 15:10:00,76.39,76.52,76.39,76.51,119100.0,58.4416,58.5411,58.4416,58.5334,119100.0
2014-02-07 15:15:00,76.51,76.6,76.42,76.44,99000.0,58.5334,58.6023,58.4645,58.4798,99000.0
2014-02-07 15:20:00,76.43,76.43,76.32,76.37,52800.0,58.4722,58.4722,58.388,58.4263,52800.0
2014-02-07 15:25:00,76.37,76.37,76.32,76.37,44100.0,58.4263,58.4263,58.388,58.4263,44100.0
2014-02-07 15:30:00,76.37,76.45,76.37,76.45,55700.0,58.4263,58.4875,58.4263,58.4875,55700.0
2014-02-07 15:35:00,76.44,76.51,76.4,76.5,61400.0,58.4798,58.5334,58.4492,58.5258,61400.0
2014-02-07 15:40:00,76.5,76.52,76.46,76.51,89300.0,58.5258,58.5411,58.4952,58.5334,89300.0
2014-02-07 15:45:00,76.52,76.57,76.46,76.48,138700.0,58.5411,58.5793,58.4952,58.5105,138700.0
2014-02-07 15:50:00,76.48,76.5,76.42,76.49,117200.0,58.5105,58.5258,58.4645,58.5181,117200.0
2014-02-07 15:55:00,76.49,76.5,76.43,76.46,236400.0,58.5181,58.5258,58.4722,58.4952,236400.0
2014-02-10 09:30:00,76.56,76.59,76.11,76.3,319600.0,58.5717,58.5946,58.2274,58.3727,319600.0
2014-02-10 09:35:00,76.32,76.36,76.12,76.16,174700.0,58.388,58.4186,58.235,58.2656,174700.0
2014-02-10 09:40:00,76.16,76.2,75.91,76.17,216700.0,58.2656,58.2962,58.0744,58.2733,216700.0
2014-02-10 09:45:00,76.16,76.2,75.96,76.14,101300.0,58.2656,58.2962,58.1126,58.2503,101300.0
2014-02-10 09:50:00,76.14,76.17,75.88,76.04,162100.0,58.2503,58.2733,58.0514,58.1738,162100.0
2014-02-10 09:55:00,76.03,76.12,75.91,76.06,170000.0,58.1662,58.235,58.0744,58.1891,170000.0
2014-02-10 10:00:00,76.07,76.14,75.96,76.0,76900.0,58.1968,58.2503,58.1126,58.1432,76900.0
2014-02-10 10:05:00,76.0,76.11,75.96,76.04,114500.0,58.1432,58.2274,58.1126,58.1738,114500.0
2014-02-10 10:10:00,76.01,76.14,75.97,76.11,411100.0,58.1509,58.2503,58.1203,58.2274,411100.0
2014-02-10 10:15:00,76.14,76.2,76.1,76.18,39300.0,58.2503,58.2962,58.2197,58.2809,39300.0
2014-02-10 10:20:00,76.19,76.29,76.17,76.17,178500.0,58.2886,58.3651,58.2733,58.2733,178500.0
2014-02-10 10:25:00,76.17,76.18,76.01,76.07,66200.0,58.2733,58.2809,58.1509,58.1968,66200.0
2014-02-10 10:30:00,76.06,76.09,75.92,76.01,51900.0,58.1891,58.2121,58.082,58.1509,51900.0
2014-02-10 10:35:00,76.0,76.08,75.99,76.02,47500.0,58.1432,58.2044,58.1356,58.1585,47500.0
2014-02-10 10:40:00,76.03,76.07,75.99,76.07,41700.0,58.1662,58.1968,58.1356,58.1968,41700.0
2014-02-10 10:45:00,76.07,76.08,75.97,75.97,53300.0,58.1968,58.2044,58.1203,58.1203,53300.0
2014-02-10 10:50:00,75.97,76.09,75.97,76.06,108300.0,58.1203,58.2121,58.1203,58.1891,108300.0
2014-02-10 10:55:00,76.06,76.19,76.06,76.08,76100.0,58.1891,58.2886,58.1891,58.2044,76100.0
2014-02-10 11:00:00,76.08,76.11,76.02,76.05,48200.0,58.2044,58.2274,58.1585,58.1815,48200.0
2014-02-10 11:05:00,76.05,76.1,76.03,76.04,43300.0,58.1815,58.2197,58.1662,58.1738,43300.0
2014-02-10 11:10:00,76.04,76.19,76.03,76.18,71300.0,58.1738,58.2886,58.1662,58.2809,71300.0
2014-02-10 11:15:00,76.19,76.27,76.18,76.27,79800.0,58.2886,58.3498,58.2809,58.3498,79800.0
2014-02-10 11:20:00,76.26,76.33,76.23,76.31,72400.0,58.3421,58.3957,58.3192,58.3804,72400.0
2014-02-10 11:25:00,76.31,76.34,76.28,76.3,46300.0,58.3804,58.4033,58.3574,58.3727,46300.0
2014-02-10 11:30:00,76.3,76.31,76.23,76.27,37400.0,58.3727,58.3804,58.3192,58.3498,37400.0
2014-02-10 11:35:00,76.27,76.31,76.25,76.29,28200.0,58.3498,58.3804,58.3345,58.3651,28200.0
2014-02-10 11:40:00,76.29,76.34,76.29,76.31,71600.0,58.3651,58.4033,58.3651,58.3804,71600.0
2014-02-10 11:45:00,76.32,76.42,76.32,76.41,41600.0,58.388,58.4645,58.388,58.4569,41600.0
2014-02-10 11:50:00,76.41,76.46,76.39,76.42,43500.0,58.4569,58.4952,58.4416,58.4645,43500.0
2014-02-10 11:55:00,76.43,76.45,76.4,76.41,45700.0,58.4722,58.4875,58.4492,58.4569,45700.0
2014-02-10 12:00:00,76.41,76.45,76.39,76.41,33100.0,58.4569,58.4875,58.4416,58.4569,33100.0
2014-02-10 12:05:00,76.41,76.41,76.33,76.36,44800.0,58.4569,58.4569,58.3957,58.4186,44800.0
2014-02-10 12:10:00,76.37,76.46,76.37,76.42,34400.0,58.4263,58.4952,58.4263,58.4645,34400.0
2014-02-10 12:15:00,76.42,76.48,76.42,76.48,27500.0,58.4645,58.5105,58.4645,58.5105,27500.0
2014-02-10 12:20:00,76.48,76.51,76.45,76.45,40000.0,58.5105,58.5334,58.4875,58.4875,40000.0
2014-02-10 12:25:00,76.45,76.45,76.32,76.35,23500.0,58.4875,58.4875,58.388,58.411,23500.0
2014-02-10 12:30:00,76.35,76.46,76.34,76.45,33700.0,58.411,58.4952,58.4033,58.4875,33700.0
2014-02-10 12:35:00,76.47,76.51,76.44,76.45,32400.0,58.5028,58.5334,58.4798,58.4875,32400.0
2014-02-10 12:40:00,76.44,76.5,76.41,76.48,27200.0,58.4798,58.5258,58.4569,58.5105,27200.0
2014-02-10 12:45:00,76.48,76.48,76.41,76.48,29900.0,58.5105,58.5105,58.4569,58.5105,29900.0
2014-02-10 12:50:00,76.48,76.51,76.41,76.5,20700.0,58.5105,58.5334,58.4569,58.5258,20700.0
2014-02-10 12:55:00,76.51,76.52,76.47,76.48,20400.0,58.5334,58.5411,58.5028,58.5105,20400.0
2014-02-10 13:00:00,76.47,76.48,76.42,76.43,16600.0,58.5028,58.5105,58.4645,58.4722,16600.0
2014-02-10 13:05:00,76.43,76.51,76.42,76.45,23800.0,58.4722,58.5334,58.4645,58.4875,23800.0
2014-02-10 13:10:00,76.45,76.49,76.4,76.41,24400.0,58.4875,58.5181,58.4492,58.4569,24400.0
2014-02-10 13:15:00,76.41,76.45,76.4,76.41,24100.0,58.4569,58.4875,58.4492,58.4569,24100.0
2014-02-10 13:20:00,76.41,76.45,76.41,76.44,21100.0,58.4569,58.4875,58.4569,58.4798,21100.0
2014-02-10 13:25:00,76.45,76.45,76.36,76.37,41400.0,58.4875,58.4875,58.4186,58.4263,41400.0
2014-02-10 13:30:00,76.36,76.41,76.36,76.39,25800.0,58.4186,58.4569,58.4186,58.4416,25800.0
2014-02-10 13:35:00,76.39,76.48,76.39,76.47,31800.0,58.4416,58.5105,58.4416,58.5028,31800.0
2014-02-10 13:40:00,76.46,76.48,76.44,76.44,24900.0,58.4952,58.5105,58.4798,58.4798,24900.0
2014-02-10 13:45:00,76.44,76.46,76.42,76.42,24200.0,58.4798,58.4952,58.4645,58.4645,24200.0
2014-02-10 13:50:00,76.42,76.47,76.42,76.46,26600.0,58.4645,58.5028,58.4645,58.4952,26600.0
2014-02-10 13:55:00,76.46,76.5,76.44,76.48,24000.0,58.4952,58.5258,58.4798,58.5105,24000.0
2014-02-10 14:00:00,76.48,76.5,76.43,76.44,44400.0,58.5105,58.5258,58.4722,58.4798,44400.0
2014-02-10 14:05:00,76.43,76.44,76.41,76.42,35900.0,58.4722,58.4798,58.4569,58.4645,35900.0
2014-02-10 14:10:00,76.41,76.43,76.41,76.42,49200.0,58.4569,58.4722,58.4569,58.4645,49200.0
2014-02-10 14:15:00,76.42,76.46,76.39,76.44,47300.0,58.4645,58.4952,58.4416,58.4798,47300.0
2014-02-10 14:20:00,76.44,76.48,76.38,76.43,56200.0,58.4798,58.5105,58.4339,58.4722,56200.0
2014-02-10 14:25:00,76.43,76.44,76.39,76.4,46300.0,58.4722,58.4798,58.4416,58.4492,46300.0
2014-02-10 14:30:00,76.4,76.47,76.4,76.45,31800.0,58.4492,58.5028,58.4492,58.4875,31800.0
2014-02-10 14:35:00,76.46,76.54,76.45,76.46,45100.0,58.4952,58.5564,58.4875,58.4952,45100.0
2014-02-10 14:40:00,76.45,76.49,76.45,76.45,36200.0,58.4875,58.5181,58.4875,58.4875,36200.0
2014-02-10 14:45:00,76.45,76.46,76.43,76.43,37100.0,58.4875,58.4952,58.4722,58.4722,37100.0
2014-02-10 14:50:00,76.42,76.42,76.37,76.37,46500.0,58.4645,58.4645,58.4263,58.4263,46500.0
2014-02-10 14:55:00,76.38,76.38,76.3,76.3,67600.0,58.4339,58.4339,58.3727,58.3727,67600.0
2014-02-10 15:00:00,76.29,76.33,76.22,76.27,74300.0,58.3651,58.3957,58.3115,58.3498,74300.0
2014-02-10 15:05:00,76.27,76.37,76.27,76.35,40100.0,58.3498,58.4263,58.3498,58.411,40100.0
2014-02-10 15:10:00,76.34,76.34,76.25,76.25,60300.0,58.4033,58.4033,58.3345,58.3345,60300.0
2014-02-10 15:15:00,76.26,76.27,76.24,76.26,59400.0,58.3421,58.3498,58.3268,58.3421,59400.0
2014-02-10 15:20:00,76.25,76.28,76.21,76.26,58300.0,58.3345,58.3574,58.3039,58.3421,58300.0
2014-02-10 15:25:00,76.26,76.28,76.22,76.23,210900.0,58.3421,58.3574,58.3115,58.3192,210900.0
2014-02-10 15:30:00,76.23,76.33,76.23,76.32,73300.0,58.3192,58.3957,58.3192,58.388,73300.0
2014-02-10 15:35:00,76.31,76.34,76.3,76.34,65600.0,58.3804,58.4033,58.3727,58.4033,65600.0
2014-02-10 15:40:00,76.34,76.4,76.33,76.34,92900.0,58.4033,58.4492,58.3957,58.4033,92900.0
2014-02-10 15:45:00,76.34,76.37,76.29,76.33,112700.0,58.4033,58.4263,58.3651,58.3957,112700.0
2014-02-10 15:50:00,76.34,76.4,76.34,76.37,120100.0,58.4033,58.4492,58.4033,58.4263,120100.0
2014-02-10 15:55:00,76.37,76.42,76.37,76.41,253400.0,58.4263,58.4645,58.4263,58.4569,253400.0
2014-02-11 09:30:00,76.44,76.59,76.3,76.58,94900.0,58.4798,58.5946,58.3727,58.587,94900.0
2014-02-11 09:35:00,76.59,76.71,76.53,76.65,141300.0,58.5946,58.6864,58.5487,58.6405,141300.0
2014-02-11 09:40:00,76.68,76.71,76.52,76.56,31000.0,58.6635,58.6864,58.5411,58.5717,31000.0
2014-02-11 09:45:00,76.58,76.82,76.58,76.66,71100.0,58.587,58.7706,58.587,58.6482,71100.0
2014-02-11 09:50:00,76.66,76.72,76.53,76.54,50100.0,58.6482,58.6941,58.5487,58.5564,50100.0
2014-02-11 09:55:00,76.53,76.55,76.4,76.41,39900.0,58.5487,58.564,58.4492,58.4569,39900.0
2014-02-11 10:00:00,76.41,76.45,76.27,76.28,56300.0,58.4569,58.4875,58.3498,58.3574,56300.0
2014-02-11 10:05:00,76.28,76.32,76.17,76.29,67300.0,58.3574,58.388,58.2733,58.3651,67300.0
2014-02-11 10:10:00,76.3,76.46,76.26,76.44,121200.0,58.3727,58.4952,58.3421,58.4798,121200.0
2014-02-11 10:15:00,76.44,76.52,76.37,76.48,63600.0,58.4798,58.5411,58.4263,58.5105,63600.0
2014-02-11 10:20:00,76.47,76.52,76.41,76.48,22500.0,58.5028,58.5411,58.4569,58.5105,22500.0
2014-02-11 10:25:00,76.49,76.55,76.47,76.52,25800.0,58.5181,58.564,58.5028,58.5411,25800.0
2014-02-11 10:30:00,76.52,76.59,76.52,76.54,25800.0,58.5411,58.5946,58.5411,58.5564,25800.0
2014-02-11 10:35:00,76.54,76.57,76.45,76.51,85000.0,58.5564,58.5793,58.4875,58.5334,85000.0
2014-02-11 10:40:00,76.51,76.54,76.47,76.47,55400.0,58.5334,58.5564,58.5028,58.5028,55400.0
2014-02-11 10:45:00,76.49,76.51,76.47,76.5,88700.0,58.5181,58.5334,58.5028,58.5258,88700.0
2014-02-11 10:50:00,76.5,76.53,76.46,76.49,75600.0,58.5258,58.5487,58.4952,58.5181,75600.0
2014-02-11 10:55:00,76.49,76.56,76.48,76.54,64300.0,58.5181,58.5717,58.5105,58.5564,64300.0
2014-02-11 11:00:00,76.53,76.62,76.53,76.58,102700.0,58.5487,58.6176,58.5487,58.587,102700.0
2014-02-11 11:05:00,76.59,76.6,76.47,76.49,64300.0,58.5946,58.6023,58.5028,58.5181,64300.0
2014-02-11 11:10:00,76.48,76.51,76.42,76.48,30900.0,58.5105,58.5334,58.4645,58.5105,30900.0
2014-02-11 11:15:00,76.47,76.56,76.47,76.54,94000.0,58.5028,58.5717,58.5028,58.5564,94000.0
2014-02-11 11:20:00,76.54,76.57,76.52,76.53,52200.0,58.5564,58.5793,58.5411,58.5487,52200.0
2014-02-11 11:25:00,76.54,76.56,76.51,76.55,95500.0,58.5564,58.5717,58.5334,58.564,95500.0
2014-02-11 11:30:00,76.55,76.62,76.53,76.62,94500.0,58.564,58.6176,58.5487,58.6176,94500.0
2014-02-11 11:35:00,76.62,76.64,76.59,76.62,28000.0,58.6176,58.6329,58.5946,58.6176,28000.0
2014-02-11 11:40:00,76.63,76.68,76.63,76.68,24000.0,58.6252,58.6635,58.6252,58.6635,24000.0
2014-02-11 11:45:00,76.68,76.7,76.64,76.65,30800.0,58.6635,58.6788,58.6329,58.6405,30800.0
2014-02-11 11:50:00,76.65,76.71,76.61,76.64,47300.0,58.6405,58.6864,58.6099,58.6329,47300.0
2014-02-11 11:55:00,76.64,76.66,76.59,76.6,86200.0,58.6329,58.6482,58.5946,58.6023,86200.0
2014-02-11 12:00:00,76.6,76.66,76.59,76.65,32500.0,58.6023,58.6482,58.5946,58.6405,32500.0
2014-02-11 12:05:00,76.65,76.66,76.61,76.63,51900.0,58.6405,58.6482,58.6099,58.6252,51900.0
2014-02-11 12:10:00,76.63,76.65,76.6,76.63,36900.0,58.6252,58.6405,58.6023,58.6252,36900.0
2014-02-11 12:15:00,76.62,76.64,76.6,76.61,19200.0,58.6176,58.6329,58.6023,58.6099,19200.0
2014-02-11 12:20:00,76.6,76.62,76.58,76.59,41800.0,58.6023,58.6176,58.587,58.5946,41800.0
2014-02-11 12:25:00,76.61,76.62,76.58,76.58,122100.0,58.6099,58.6176,58.587,58.587,122100.0
2014-02-11 12:30:00,76.59,76.66,76.58,76.65,62700.0,58.5946,58.6482,58.587,58.6405,62700.0
2014-02-11 12:35:00,76.64,76.65,76.59,76.61,62000.0,58.6329,58.6405,58.5946,58.6099,62000.0
2014-02-11 12:40:00,76.6,76.62,76.57,76.61,77000.0,58.6023,58.6176,58.5793,58.6099,77000.0
2014-02-11 12:45:00,76.62,76.66,76.61,76.66,32400.0,58.6176,58.6482,58.6099,58.6482,32400.0
2014-02-11 12:50:00,76.64,76.66,76.59,76.61,27300.0,58.6329,58.6482,58.5946,58.6099,27300.0
2014-02-11 12:55:00,76.61,76.65,76.61,76.63,17900.0,58.6099,58.6405,58.6099,58.6252,17900.0
2014-02-11 13:00:00,76.64,76.69,76.64,76.65,33500.0,58.6329,58.6711,58.6329,58.6405,33500.0
2014-02-11 13:05:00,76.65,76.7,76.64,76.7,59900.0,58.6405,58.6788,58.6329,58.6788,59900.0
2014-02-11 13:10:00,76.7,76.76,76.7,76.75,57600.0,58.6788,58.7247,58.6788,58.717,57600.0
2014-02-11 13:15:00,76.75,76.75,76.69,76.69,44900.0,58.717,58.717,58.6711,58.6711,44900.0
2014-02-11 13:20:00,76.69,76.73,76.68,76.7,46000.0,58.6711,58.7017,58.6635,58.6788,46000.0
2014-02-11 13:25:00,76.71,76.75,76.7,76.75,61600.0,58.6864,58.717,58.6788,58.717,61600.0
2014-02-11 13:30:00,76.74,76.76,76.72,76.73,47900.0,58.7094,58.7247,58.6941,58.7017,47900.0
2014-02-11 13:35:00,76.73,76.78,76.72,76.78,33900.0,58.7017,58.74,58.6941,58.74,33900.0
2014-02-11 13:40:00,76.78,76.81,76.78,76.79,35700.0,58.74,58.7629,58.74,58.7476,35700.0
2014-02-11 13:45:00,76.8,76.81,76.77,76.77,51500.0,58.7553,58.7629,58.7323,58.7323,51500.0
2014-02-11 13:50:00,76.77,76.79,76.74,76.74,30200.0,58.7323,58.7476,58.7094,58.7094,30200.0
2014-02-11 13:55:00,76.74,76.76,76.71,76.72,22800.0,58.7094,58.7247,58.6864,58.6941,22800.0
2014-02-11 14:00:00,76.73,76.78,76.73,76.75,29200.0,58.7017,58.74,58.7017,58.717,29200.0
2014-02-11 14:05:00,76.76,76.79,76.74,76.76,27300.0,58.7247,58.7476,58.7094,58.7247,27300.0
2014-02-11 14:10:00,76.77,76.78,76.75,76.76,54400.0,58.7323,58.74,58.717,58.7247,54400.0
2014-02-11 14:15:00,76.76,76.8,76.75,76.78,39000.0,58.7247,58.7553,58.717,58.74,39000.0
2014-02-11 14:20:00,76.79,76.85,76.78,76.84,63900.0,58.7476,58.7935,58.74,58.7859,63900.0
2014-02-11 14:25:00,76.84,76.85,76.81,76.81,16100.0,58.7859,58.7935,58.7629,58.7629,16100.0
2014-02-11 14:30:00,76.82,76.9,76.82,76.86,44800.0,58.7706,58.8318,58.7706,58.8012,44800.0
2014-02-11 14:35:00,76.86,76.87,76.82,76.85,53200.0,58.8012,58.8088,58.7706,58.7935,53200.0
2014-02-11 14:40:00,76.85,76.91,76.83,76.83,71300.0,58.7935,58.8394,58.7782,58.7782,71300.0
2014-02-11 14:45:00,76.83,76.89,76.83,76.85,44900.0,58.7782,58.8241,58.7782,58.7935,44900.0
2014-02-11 14:50:00,76.86,76.87,76.83,76.84,63300.0,58.8012,58.8088,58.7782,58.7859,63300.0
2014-02-11 14:55:00,76.85,76.91,76.83,76.9,45900.0,58.7935,58.8394,58.7782,58.8318,45900.0
2014-02-11 15:00:00,76.89,76.93,76.88,76.91,86200.0,58.8241,58.8547,58.8165,58.8394,86200.0
2014-02-11 15:05:00,76.91,76.96,76.88,76.92,126100.0,58.8394,58.8777,58.8165,58.8471,126100.0
2014-02-11 15:10:00,76.92,76.92,76.88,76.88,83600.0,58.8471,58.8471,58.8165,58.8165,83600.0
2014-02-11 15:15:00,76.89,76.99,76.88,76.98,118000.0,58.8241,58.9006,58.8165,58.893,118000.0
2014-02-11 15:20:00,76.97,76.98,76.87,76.88,85200.0,58.8853,58.893,58.8088,58.8165,85200.0
2014-02-11 15:25:00,76.87,76.87,76.77,76.78,106300.0,58.8088,58.8088,58.7323,58.74,106300.0
2014-02-11 15:30:00,76.78,76.81,76.77,76.77,97700.0,58.74,58.7629,58.7323,58.7323,97700.0
2014-02-11 15:35:00,76.77,76.81,76.76,76.76,104000.0,58.7323,58.7629,58.7247,58.7247,104000.0
2014-02-11 15:40:00,76.77,76.8,76.73,76.78,113800.0,58.7323,58.7553,58.7017,58.74,113800.0
2014-02-11 15:45:00,76.78,76.78,76.68,76.7,131700.0,58.74,58.74,58.6635,58.6788,131700.0
2014-02-11 15:50:00,76.71,76.73,76.67,76.7,225900.0,58.6864,58.7017,58.6558,58.6788,225900.0
2014-02-11 15:55:00,76.7,76.72,76.67,76.69,290200.0,58.6788,58.6941,58.6558,58.6711,290200.0
2014-02-12 09:30:00,76.91,77.04,76.76,76.81,166400.0,58.8394,58.9389,58.7247,58.7629,166400.0
2014-02-12 09:35:00,76.8,76.85,76.7,76.82,75100.0,58.7553,58.7935,58.6788,58.7706,75100.0
2014-02-12 09:40:00,76.82,76.96,76.69,76.92,102100.0,58.7706,58.8777,58.6711,58.8471,102100.0
2014-02-12 09:45:00,76.94,76.96,76.85,76.88,57500.0,58.8624,58.8777,58.7935,58.8165,57500.0
2014-02-12 09:50:00,76.9,76.95,76.85,76.88,68800.0,58.8318,58.87,58.7935,58.8165,68800.0
2014-02-12 09:55:00,76.89,76.98,76.86,76.89,84200.0,58.8241,58.893,58.8012,58.8241,84200.0
2014-02-12 10:00:00,76.9,76.98,76.86,76.86,140700.0,58.8318,58.893,58.8012,58.8012,140700.0
2014-02-12 10:05:00,76.87,76.98,76.81,76.93,183700.0,58.8088,58.893,58.7629,58.8547,183700.0
2014-02-12 10:10:00,76.93,76.93,76.82,76.86,52000.0,58.8547,58.8547,58.7706,58.8012,52000.0
2014-02-12 10:15:00,76.87,76.93,76.81,76.82,47200.0,58.8088,58.8547,58.7629,58.7706,47200.0
2014-02-12 10:20:00,76.82,76.84,76.77,76.8,72200.0,58.7706,58.7859,58.7323,58.7553,72200.0
2014-02-12 10:25:00,76.8,76.84,76.77,76.77,97100.0,58.7553,58.7859,58.7323,58.7323,97100.0
2014-02-12 10:30:00,76.77,76.81,76.7,76.77,79900.0,58.7323,58.7629,58.6788,58.7323,79900.0
2014-02-12 10:35:00,76.79,76.8,76.73,76.78,37800.0,58.7476,58.7553,58.7017,58.74,37800.0
2014-02-12 10:40:00,76.77,76.77,76.7,76.74,57700.0,58.7323,58.7323,58.6788,58.7094,57700.0
2014-02-12 10:45:00,76.73,76.76,76.67,76.75,52100.0,58.7017,58.7247,58.6558,58.717,52100.0
2014-02-12 10:50:00,76.74,76.75,76.7,76.72,52900.0,58.7094,58.717,58.6788,58.6941,52900.0
2014-02-12 10:55:00,76.72,76.78,76.67,76.67,45000.0,58.6941,58.74,58.6558,58.6558,45000.0
2014-02-12 11:00:00,76.68,76.74,76.68,76.72,47400.0,58.6635,58.7094,58.6635,58.6941,47400.0
2014-02-12 11:05:00,76.71,76.79,76.7,76.79,33600.0,58.6864,58.7476,58.6788,58.7476,33600.0
2014-02-12 11:10:00,76.78,76.83,76.78,76.83,36700.0,58.74,58.7782,58.74,58.7782,36700.0
2014-02-12 11:15:00,76.83,76.83,76.79,76.79,34600.0,58.7782,58.7782,58.7476,58.7476,34600.0
2014-02-12 11:20:00,76.78,76.84,76.75,76.75,42600.0,58.74,58.7859,58.717,58.717,42600.0
2014-02-12 11:25:00,76.74,76.81,76.72,76.79,36700.0,58.7094,58.7629,58.6941,58.7476,36700.0
2014-02-12 11:30:00,76.79,76.83,76.76,76.81,45700.0,58.7476,58.7782,58.7247,58.7629,45700.0
2014-02-12 11:35:00,76.81,76.85,76.73,76.79,46700.0,58.7629,58.7935,58.7017,58.7476,46700.0
2014-02-12 11:40:00,76.79,76.83,76.71,76.71,33300.0,58.7476,58.7782,58.6864,58.6864,33300.0
2014-02-12 11:45:00,76.72,76.8,76.69,76.77,33300.0,58.6941,58.7553,58.6711,58.7323,33300.0
2014-02-12 11:50:00,76.76,76.81,76.72,76.8,37900.0,58.7247,58.7629,58.6941,58.7553,37900.0
2014-02-12 11:55:00,76.79,76.85,76.79,76.82,38500.0,58.7476,58.7935,58.7476,58.7706,38500.0
2014-02-12 12:00:00,76.81,76.89,76.78,76.87,46800.0,58.7629,58.8241,58.74,58.8088,46800.0
2014-02-12 12:05:00,76.87,76.91,76.85,76.91,34700.0,58.8088,58.8394,58.7935,58.8394,34700.0
2014-02-12 12:10:00,76.9,76.9,76.8,76.8,35200.0,58.8318,58.8318,58.7553,58.7553,35200.0
2014-02-12 12:15:00,76.79,76.81,76.77,76.79,43700.0,58.7476,58.7629,58.7323,58.7476,43700.0
2014-02-12 12:20:00,76.78,76.83,76.77,76.81,33400.0,58.74,58.7782,58.7323,58.7629,33400.0
2014-02-12 12:25:00,76.82,76.83,76.78,76.8,25300.0,58.7706,58.7782,58.74,58.7553,25300.0
2014-02-12 12:30:00,76.8,76.84,76.79,76.83,27300.0,58.7553,58.7859,58.7476,58.7782,27300.0
2014-02-12 12:35:00,76.82,76.83,76.77,76.79,31300.0,58.7706,58.7782,58.7323,58.7476,31300.0
2014-02-12 12:40:00,76.78,76.81,76.72,76.74,143400.0,58.74,58.7629,58.6941,58.7094,143400.0
2014-02-12 12:45:00,76.74,76.85,76.71,76.74,503100.0,58.7094,58.7935,58.6864,58.7094,503100.0
2014-02-12 12:50:00,76.75,76.85,76.71,76.75,225600.0,58.717,58.7935,58.6864,58.717,225600.0
2014-02-12 12:55:00,76.76,76.85,76.72,76.74,150700.0,58.7247,58.7935,58.6941,58.7094,150700.0
2014-02-12 13:00:00,76.74,76.81,76.73,76.79,61300.0,58.7094,58.7629,58.7017,58.7476,61300.0
2014-02-12 13:05:00,76.79,76.86,76.79,76.83,97900.0,58.7476,58.8012,58.7476,58.7782,97900.0
2014-02-12 13:10:00,76.84,76.86,76.82,76.84,117400.0,58.7859,58.8012,58.7706,58.7859,117400.0
2014-02-12 13:15:00,76.84,76.92,76.81,76.86,108200.0,58.7859,58.8471,58.7629,58.8012,108200.0
2014-02-12 13:20:00,76.85,76.86,76.81,76.82,41100.0,58.7935,58.8012,58.7629,58.7706,41100.0
2014-02-12 13:25:00,76.82,76.84,76.79,76.81,23800.0,58.7706,58.7859,58.7476,58.7629,23800.0
2014-02-12 13:30:00,76.81,76.87,76.8,76.82,50800.0,58.7629,58.8088,58.7553,58.7706,50800.0
2014-02-12 13:35:00,76.83,76.88,76.83,76.85,71000.0,58.7782,58.8165,58.7782,58.7935,71000.0
2014-02-12 13:40:00,76.85,76.9,76.83,76.87,61400.0,58.7935,58.8318,58.7782,58.8088,61400.0
2014-02-12 13:45:00,76.87,76.94,76.86,76.94,25800.0,58.8088,58.8624,58.8012,58.8624,25800.0
2014-02-12 13:50:00,76.95,77.0,76.93,76.95,69900.0,58.87,58.9083,58.8547,58.87,69900.0
2014-02-12 13:55:00,76.94,76.98,76.94,76.96,31900.0,58.8624,58.893,58.8624,58.8777,31900.0
2014-02-12 14:00:00,76.95,76.99,76.95,76.99,49300.0,58.87,58.9006,58.87,58.9006,49300.0
2014-02-12 14:05:00,76.98,77.09,76.98,77.05,60900.0,58.893,58.9771,58.893,58.9465,60900.0
2014-02-12 14:10:00,77.04,77.08,76.98,77.02,60400.0,58.9389,58.9695,58.893,58.9236,60400.0
2014-02-12 14:15:00,77.03,77.11,77.02,77.08,56600.0,58.9312,58.9924,58.9236,58.9695,56600.0
2014-02-12 14:20:00,77.07,77.09,77.01,77.08,64600.0,58.9618,58.9771,58.9159,58.9695,64600.0
2014-02-12 14:25:00,77.07,77.09,77.03,77.04,40300.0,58.9618,58.9771,58.9312,58.9389,40300.0
2014-02-12 14:30:00,77.03,77.04,77.0,77.0,60400.0,58.9312,58.9389,58.9083,58.9083,60400.0
2014-02-12 14:35:00,76.99,77.01,76.97,76.99,33200.0,58.9006,58.9159,58.8853,58.9006,33200.0
2014-02-12 14:40:00,76.99,77.0,76.96,76.99,25900.0,58.9006,58.9083,58.8777,58.9006,25900.0
2014-02-12 14:45:00,77.0,77.01,76.97,76.99,58900.0,58.9083,58.9159,58.8853,58.9006,58900.0
2014-02-12 14:50:00,76.98,77.0,76.94,76.98,37400.0,58.893,58.9083,58.8624,58.893,37400.0
2014-02-12 14:55:00,76.98,77.01,76.97,76.99,41600.0,58.893,58.9159,58.8853,58.9006,41600.0
2014-02-12 15:00:00,77.0,77.05,76.99,77.04,132300.0,58.9083,58.9465,58.9006,58.9389,132300.0
2014-02-12 15:05:00,77.03,77.1,77.0,77.09,127400.0,58.9312,58.9848,58.9083,58.9771,127400.0
2014-02-12 15:10:00,77.08,77.15,77.04,77.13,162600.0,58.9695,59.023,58.9389,59.0077,162600.0
2014-02-12 15:15:00,77.13,77.21,77.13,77.17,105300.0,59.0077,59.0689,59.0077,59.0383,105300.0
2014-02-12 15:20:00,77.17,77.19,77.14,77.15,78600.0,59.0383,59.0536,59.0154,59.023,78600.0
2014-02-12 15:25:00,77.15,77.2,77.14,77.19,85200.0,59.023,59.0613,59.0154,59.0536,85200.0
2014-02-12 15:30:00,77.19,77.23,77.17,77.17,139700.0,59.0536,59.0842,59.0383,59.0383,139700.0
2014-02-12 15:35:00,77.18,77.18,77.13,77.15,100100.0,59.046,59.046,59.0077,59.023,100100.0
2014-02-12 15:40:00,77.15,77.31,77.15,77.3,168600.0,59.023,59.1454,59.023,59.1378,168600.0
2014-02-12 15:45:00,77.3,77.33,77.24,77.28,179800.0,59.1378,59.1607,59.0919,59.1225,179800.0
2014-02-12 15:50:00,77.27,77.28,77.19,77.2,202500.0,59.1148,59.1225,59.0536,59.0613,202500.0
2014-02-12 15:55:00,77.2,77.28,77.18,77.27,359600.0,59.0613,59.1225,59.046,59.1148,359600.0
2014-02-13 09:30:00,77.34,77.34,77.02,77.03,160000.0,59.1684,59.1684,58.9236,58.9312,160000.0
2014-02-13 09:35:00,77.02,77.07,76.94,76.98,87600.0,58.9236,58.9618,58.8624,58.893,87600.0
2014-02-13 09:40:00,77.0,77.08,76.97,77.0,90600.0,58.9083,58.9695,58.8853,58.9083,90600.0
2014-02-13 09:45:00,76.99,77.08,76.95,77.03,80900.0,58.9006,58.9695,58.87,58.9312,80900.0
2014-02-13 09:50:00,77.03,77.17,77.03,77.1,104700.0,58.9312,59.0383,58.9312,58.9848,104700.0
2014-02-13 09:55:00,77.08,77.14,77.04,77.11,58400.0,58.9695,59.0154,58.9389,58.9924,58400.0
2014-02-13 10:00:00,77.11,77.19,77.06,77.1,114500.0,58.9924,59.0536,58.9542,58.9848,114500.0
2014-02-13 10:05:00,77.09,77.17,77.09,77.15,89400.0,58.9771,59.0383,58.9771,59.023,89400.0
2014-02-13 10:10:00,77.15,77.16,77.11,77.12,54500.0,59.023,59.0307,58.9924,59.0001,54500.0
2014-02-13 10:15:00,77.12,77.25,77.12,77.23,123500.0,59.0001,59.0995,59.0001,59.0842,123500.0
2014-02-13 10:20:00,77.23,77.27,77.2,77.2,73900.0,59.0842,59.1148,59.0613,59.0613,73900.0
2014-02-13 10:25:00,77.19,77.2,77.14,77.14,60200.0,59.0536,59.0613,59.0154,59.0154,60200.0
2014-02-13 10:30:00,77.15,77.15,77.09,77.13,42000.0,59.023,59.023,58.9771,59.0077,42000.0
2014-02-13 10:35:00,77.13,77.16,77.09,77.16,42100.0,59.0077,59.0307,58.9771,59.0307,42100.0
2014-02-13 10:40:00,77.15,77.2,77.14,77.18,31800.0,59.023,59.0613,59.0154,59.046,31800.0
2014-02-13 10:45:00,77.18,77.22,77.11,77.16,52100.0,59.046,59.0766,58.9924,59.0307,52100.0
2014-02-13 10:50:00,77.16,77.33,77.15,77.31,90400.0,59.0307,59.1607,59.023,59.1454,90400.0
2014-02-13 10:55:00,77.31,77.33,77.26,77.3,126000.0,59.1454,59.1607,59.1072,59.1378,126000.0
2014-02-13 11:00:00,77.29,77.39,77.29,77.32,57900.0,59.1301,59.2066,59.1301,59.1531,57900.0
2014-02-13 11:05:00,77.32,77.42,77.31,77.42,101300.0,59.1531,59.2296,59.1454,59.2296,101300.0
2014-02-13 11:10:00,77.42,77.42,77.34,77.4,41900.0,59.2296,59.2296,59.1684,59.2143,41900.0
2014-02-13 11:15:00,77.4,77.41,77.39,77.39,84600.0,59.2143,59.2219,59.2066,59.2066,84600.0
2014-02-13 11:20:00,77.39,77.54,77.37,77.47,51600.0,59.2066,59.3214,59.1913,59.2678,51600.0
2014-02-13 11:25:00,77.48,77.5,77.44,77.5,37700.0,59.2755,59.2908,59.2449,59.2908,37700.0
2014-02-13 11:30:00,77.5,77.51,77.45,77.47,61800.0,59.2908,59.2984,59.2525,59.2678,61800.0
2014-02-13 11:35:00,77.45,77.51,77.44,77.45,44600.0,59.2525,59.2984,59.2449,59.2525,44600.0
2014-02-13 11:40:00,77.44,77.5,77.44,77.48,40600.0,59.2449,59.2908,59.2449,59.2755,40600.0
2014-02-13 11:45:00,77.48,77.51,77.45,77.46,32600.0,59.2755,59.2984,59.2525,59.2602,32600.0
2014-02-13 11:50:00,77.46,77.52,77.45,77.48,43600.0,59.2602,59.3061,59.2525,59.2755,43600.0
2014-02-13 11:55:00,77.48,77.52,77.44,77.51,71000.0,59.2755,59.3061,59.2449,59.2984,71000.0
2014-02-13 12:00:00,77.51,77.53,77.43,77.44,56200.0,59.2984,59.3137,59.2372,59.2449,56200.0
2014-02-13 12:05:00,77.43,77.45,77.41,77.43,44700.0,59.2372,59.2525,59.2219,59.2372,44700.0
2014-02-13 12:10:00,77.42,77.54,77.41,77.47,107800.0,59.2296,59.3214,59.2219,59.2678,107800.0
2014-02-13 12:15:00,77.48,77.52,77.44,77.5,60600.0,59.2755,59.3061,59.2449,59.2908,60600.0
2014-02-13 12:20:00,77.52,77.56,77.5,77.55,43800.0,59.3061,59.3367,59.2908,59.329,43800.0
2014-02-13 12:25:00,77.54,77.68,77.54,77.63,65200.0,59.3214,59.4285,59.3214,59.3903,65200.0
2014-02-13 12:30:00,77.62,77.7,77.61,77.63,47900.0,59.3826,59.4438,59.3749,59.3903,47900.0
2014-02-13 12:35:00,77.63,77.72,77.63,77.7,66800.0,59.3903,59.4591,59.3903,59.4438,66800.0
2014-02-13 12:40:00,77.7,77.73,77.67,77.71,45800.0,59.4438,59.4668,59.4209,59.4515,45800.0
2014-02-13 12:45:00,77.72,77.76,77.7,77.75,60400.0,59.4591,59.4897,59.4438,59.4821,60400.0
2014-02-13 12:50:00,77.76,77.85,77.73,77.79,62600.0,59.4897,59.5586,59.4668,59.5127,62600.0
2014-02-13 12:55:00,77.8,77.82,77.75,77.78,33700.0,59.5203,59.5356,59.4821,59.505,33700.0
2014-02-13 13:00:00,77.77,77.8,77.74,77.74,24900.0,59.4974,59.5203,59.4744,59.4744,24900.0
2014-02-13 13:05:00,77.75,77.77,77.72,77.73,48400.0,59.4821,59.4974,59.4591,59.4668,48400.0
2014-02-13 13:10:00,77.73,77.75,77.72,77.73,48200.0,59.4668,59.4821,59.4591,59.4668,48200.0
2014-02-13 13:15:00,77.73,77.81,77.73,77.78,62900.0,59.4668,59.528,59.4668,59.505,62900.0
2014-02-13 13:20:00,77.78,77.81,77.74,77.77,48400.0,59.505,59.528,59.4744,59.4974,48400.0
2014-02-13 13:25:00,77.77,77.79,77.75,77.78,24200.0,59.4974,59.5127,59.4821,59.505,24200.0
2014-02-13 13:30:00,77.77,77.81,77.76,77.76,40000.0,59.4974,59.528,59.4897,59.4897,40000.0
2014-02-13 13:35:00,77.75,77.78,77.74,77.76,46500.0,59.4821,59.505,59.4744,59.4897,46500.0
2014-02-13 13:40:00,77.75,77.81,77.75,77.79,43600.0,59.4821,59.528,59.4821,59.5127,43600.0
2014-02-13 13:45:00,77.8,77.84,77.78,77.79,72400.0,59.5203,59.5509,59.505,59.5127,72400.0
2014-02-13 13:50:00,77.79,77.81,77.77,77.8,86800.0,59.5127,59.528,59.4974,59.5203,86800.0
2014-02-13 13:55:00,77.8,77.86,77.8,77.85,119000.0,59.5203,59.5662,59.5203,59.5586,119000.0
2014-02-13 14:00:00,77.85,77.87,77.8,77.83,43100.0,59.5586,59.5739,59.5203,59.5433,43100.0
2014-02-13 14:05:00,77.82,77.85,77.81,77.82,53900.0,59.5356,59.5586,59.528,59.5356,53900.0
2014-02-13 14:10:00,77.83,77.85,77.8,77.83,50200.0,59.5433,59.5586,59.5203,59.5433,50200.0
2014-02-13 14:15:00,77.82,77.82,77.76,77.78,39500.0,59.5356,59.5356,59.4897,59.505,39500.0
2014-02-13 14:20:00,77.77,77.79,77.75,77.78,47500.0,59.4974,59.5127,59.4821,59.505,47500.0
2014-02-13 14:25:00,77.78,77.78,77.72,77.74,38900.0,59.505,59.505,59.4591,59.4744,38900.0
2014-02-13 14:30:00,77.73,77.77,77.73,77.74,43400.0,59.4668,59.4974,59.4668,59.4744,43400.0
2014-02-13 14:35:00,77.74,77.79,77.74,77.78,55700.0,59.4744,59.5127,59.4744,59.505,55700.0
2014-02-13 14:40:00,77.78,77.78,77.72,77.73,95200.0,59.505,59.505,59.4591,59.4668,95200.0
2014-02-13 14:45:00,77.73,77.73,77.7,77.71,42800.0,59.4668,59.4668,59.4438,59.4515,42800.0
2014-02-13 14:50:00,77.7,77.76,77.7,77.76,123600.0,59.4438,59.4897,59.4438,59.4897,123600.0
2014-02-13 14:55:00,77.76,77.82,77.76,77.79,37500.0,59.4897,59.5356,59.4897,59.5127,37500.0
2014-02-13 15:00:00,77.78,77.8,77.69,77.69,28500.0,59.505,59.5203,59.4362,59.4362,28500.0
2014-02-13 15:05:00,77.69,77.74,77.67,77.67,55000.0,59.4362,59.4744,59.4209,59.4209,55000.0
2014-02-13 15:10:00,77.68,77.68,77.64,77.65,41300.0,59.4285,59.4285,59.3979,59.4056,41300.0
2014-02-13 15:15:00,77.65,77.66,77.61,77.63,48400.0,59.4056,59.4132,59.3749,59.3903,48400.0
2014-02-13 15:20:00,77.63,77.64,77.6,77.63,49200.0,59.3903,59.3979,59.3673,59.3903,49200.0
2014-02-13 15:25:00,77.63,77.64,77.56,77.58,58900.0,59.3903,59.3979,59.3367,59.352,58900.0
2014-02-13 15:30:00,77.58,77.67,77.57,77.67,73600.0,59.352,59.4209,59.3443,59.4209,73600.0
2014-02-13 15:35:00,77.66,77.69,77.64,77.66,68800.0,59.4132,59.4362,59.3979,59.4132,68800.0
2014-02-13 15:40:00,77.66,77.67,77.59,77.63,83100.0,59.4132,59.4209,59.3596,59.3903,83100.0
2014-02-13 15:45:00,77.63,77.65,77.58,77.63,122000.0,59.3903,59.4056,59.352,59.3903,122000.0
2014-02-13 15:50:00,77.63,77.69,77.61,77.68,117200.0,59.3903,59.4362,59.3749,59.4285,117200.0
2014-02-13 15:55:00,77.67,77.68,77.58,77.59,286400.0,59.4209,59.4285,59.352,59.3596,286400.0
2014-02-14 09:30:00,77.74,77.75,77.32,77.47,225200.0,59.4744,59.4821,59.1531,59.2678,225200.0
2014-02-14 09:35:00,77.48,77.65,77.39,77.56,50400.0,59.2755,59.4056,59.2066,59.3367,50400.0
2014-02-14 09:40:00,77.54,77.58,77.36,77.41,42700.0,59.3214,59.352,59.1837,59.2219,42700.0
2014-02-14 09:45:00,77.41,77.58,77.37,77.51,26400.0,59.2219,59.352,59.1913,59.2984,26400.0
2014-02-14 09:50:00,77.5,77.74,77.36,77.66,86500.0,59.2908,59.4744,59.1837,59.4132,86500.0
2014-02-14 09:55:00,77.65,77.7,77.52,77.67,45500.0,59.4056,59.4438,59.3061,59.4209,45500.0
2014-02-14 10:00:00,77.68,77.7,77.53,77.59,65300.0,59.4285,59.4438,59.3137,59.3596,65300.0
2014-02-14 10:05:00,77.59,77.71,77.58,77.68,59200.0,59.3596,59.4515,59.352,59.4285,59200.0
2014-02-14 10:10:00,77.7,77.73,77.65,77.7,77200.0,59.4438,59.4668,59.4056,59.4438,77200.0
2014-02-14 10:15:00,77.7,77.84,77.68,77.76,77300.0,59.4438,59.5509,59.4285,59.4897,77300.0
2014-02-14 10:20:00,77.77,77.87,77.76,77.82,48200.0,59.4974,59.5739,59.4897,59.5356,48200.0
2014-02-14 10:25:00,77.81,77.86,77.79,77.79,65300.0,59.528,59.5662,59.5127,59.5127,65300.0
2014-02-14 10:30:00,77.79,77.82,77.77,77.79,50700.0,59.5127,59.5356,59.4974,59.5127,50700.0
2014-02-14 10:35:00,77.79,77.79,77.72,77.75,49800.0,59.5127,59.5127,59.4591,59.4821,49800.0
2014-02-14 10:40:00,77.75,77.77,77.71,77.74,129300.0,59.4821,59.4974,59.4515,59.4744,129300.0
2014-02-14 10:45:00,77.75,77.79,77.7,77.78,110600.0,59.4821,59.5127,59.4438,59.505,110600.0
2014-02-14 10:50:00,77.78,77.81,77.74,77.74,64400.0,59.505,59.528,59.4744,59.4744,64400.0
2014-02-14 10:55:00,77.74,77.77,77.73,77.75,57000.0,59.4744,59.4974,59.4668,59.4821,57000.0
2014-02-14 11:00:00,77.75,77.77,77.74,77.75,37600.0,59.4821,59.4974,59.4744,59.4821,37600.0
2014-02-14 11:05:00,77.75,77.76,77.69,77.7,98500.0,59.4821,59.4897,59.4362,59.4438,98500.0
2014-02-14 11:10:00,77.69,77.71,77.65,77.66,32700.0,59.4362,59.4515,59.4056,59.4132,32700.0
2014-02-14 11:15:00,77.66,77.72,77.64,77.72,64800.0,59.4132,59.4591,59.3979,59.4591,64800.0
2014-02-14 11:20:00,77.72,77.73,77.64,77.64,31900.0,59.4591,59.4668,59.3979,59.3979,31900.0
2014-02-14 11:25:00,77.64,77.69,77.61,77.61,40900.0,59.3979,59.4362,59.3749,59.3749,40900.0
2014-02-14 11:30:00,77.62,77.65,77.62,77.64,55200.0,59.3826,59.4056,59.3826,59.3979,55200.0
2014-02-14 11:35:00,77.64,77.75,77.61,77.75,85700.0,59.3979,59.4821,59.3749,59.4821,85700.0
2014-02-14 11:40:00,77.75,77.77,77.69,77.75,62900.0,59.4821,59.4974,59.4362,59.4821,62900.0
2014-02-14 11:45:00,77.75,77.75,77.71,77.74,34600.0,59.4821,59.4821,59.4515,59.4744,34600.0
2014-02-14 11:50:00,77.74,77.81,77.69,77.72,63500.0,59.4744,59.528,59.4362,59.4591,63500.0
2014-02-14 11:55:00,77.72,77.78,77.72,77.72,20100.0,59.4591,59.505,59.4591,59.4591,20100.0
2014-02-14 12:00:00,77.71,77.75,77.68,77.71,61000.0,59.4515,59.4821,59.4285,59.4515,61000.0
2014-02-14 12:05:00,77.72,77.74,77.67,77.68,20100.0,59.4591,59.4744,59.4209,59.4285,20100.0
2014-02-14 12:10:00,77.69,77.75,77.69,77.72,41900.0,59.4362,59.4821,59.4362,59.4591,41900.0
2014-02-14 12:15:00,77.73,77.76,77.7,77.74,51200.0,59.4668,59.4897,59.4438,59.4744,51200.0
2014-02-14 12:20:00,77.74,77.75,77.69,77.71,62200.0,59.4744,59.4821,59.4362,59.4515,62200.0
2014-02-14 12:25:00,77.71,77.76,77.7,77.74,36500.0,59.4515,59.4897,59.4438,59.4744,36500.0
2014-02-14 12:30:00,77.75,77.81,77.75,77.8,30300.0,59.4821,59.528,59.4821,59.5203,30300.0
2014-02-14 12:35:00,77.81,77.84,77.74,77.77,30500.0,59.528,59.5509,59.4744,59.4974,30500.0
2014-02-14 12:40:00,77.76,77.81,77.76,77.8,22100.0,59.4897,59.528,59.4897,59.5203,22100.0
2014-02-14 12:45:00,77.81,77.81,77.77,77.8,44400.0,59.528,59.528,59.4974,59.5203,44400.0
2014-02-14 12:50:00,77.79,77.81,77.77,77.78,44500.0,59.5127,59.528,59.4974,59.505,44500.0
2014-02-14 12:55:00,77.78,77.82,77.78,77.82,22500.0,59.505,59.5356,59.505,59.5356,22500.0
2014-02-14 13:00:00,77.81,77.83,77.78,77.83,25200.0,59.528,59.5433,59.505,59.5433,25200.0
2014-02-14 13:05:00,77.83,77.84,77.8,77.83,19100.0,59.5433,59.5509,59.5203,59.5433,19100.0
2014-02-14 13:10:00,77.84,77.84,77.8,77.81,15200.0,59.5509,59.5509,59.5203,59.528,15200.0
2014-02-14 13:15:00,77.81,77.86,77.81,77.84,13300.0,59.528,59.5662,59.528,59.5509,13300.0
2014-02-14 13:20:00,77.84,77.86,77.81,77.85,25800.0,59.5509,59.5662,59.528,59.5586,25800.0
2014-02-14 13:25:00,77.85,77.88,77.83,77.88,43800.0,59.5586,59.5815,59.5433,59.5815,43800.0
2014-02-14 13:30:00,77.88,77.9,77.85,77.86,42500.0,59.5815,59.5968,59.5586,59.5662,42500.0
2014-02-14 13:35:00,77.88,77.93,77.87,77.93,19300.0,59.5815,59.6198,59.5739,59.6198,19300.0
2014-02-14 13:40:00,77.93,77.98,77.9,77.91,29700.0,59.6198,59.658,59.5968,59.6045,29700.0
2014-02-14 13:45:00,77.91,77.93,77.89,77.9,97300.0,59.6045,59.6198,59.5892,59.5968,97300.0
2014-02-14 13:50:00,77.9,77.94,77.88,77.93,28300.0,59.5968,59.6274,59.5815,59.6198,28300.0
2014-02-14 13:55:00,77.92,77.96,77.92,77.95,31600.0,59.6121,59.6427,59.6121,59.6351,31600.0
2014-02-14 14:00:00,77.95,78.04,77.95,78.04,83100.0,59.6351,59.7039,59.6351,59.7039,83100.0
2014-02-14 14:05:00,78.04,78.1,78.03,78.06,48500.0,59.7039,59.7498,59.6963,59.7192,48500.0
2014-02-14 14:10:00,78.06,78.1,78.04,78.09,34500.0,59.7192,59.7498,59.7039,59.7422,34500.0
2014-02-14 14:15:00,78.09,78.13,78.05,78.12,71700.0,59.7422,59.7728,59.7116,59.7651,71700.0
2014-02-14 14:20:00,78.11,78.11,78.08,78.09,20000.0,59.7575,59.7575,59.7345,59.7422,20000.0
2014-02-14 14:25:00,78.09,78.1,78.04,78.04,39700.0,59.7422,59.7498,59.7039,59.7039,39700.0
2014-02-14 14:30:00,78.04,78.06,78.03,78.03,27600.0,59.7039,59.7192,59.6963,59.6963,27600.0
2014-02-14 14:35:00,78.04,78.09,78.03,78.06,30400.0,59.7039,59.7422,59.6963,59.7192,30400.0
2014-02-14 14:40:00,78.07,78.09,78.05,78.05,20500.0,59.7269,59.7422,59.7116,59.7116,20500.0
2014-02-14 14:45:00,78.07,78.08,78.01,78.03,21900.0,59.7269,59.7345,59.681,59.6963,21900.0
2014-02-14 14:50:00,78.03,78.09,78.03,78.06,32300.0,59.6963,59.7422,59.6963,59.7192,32300.0
2014-02-14 14:55:00,78.06,78.12,78.06,78.09,43000.0,59.7192,59.7651,59.7192,59.7422,43000.0
2014-02-14 15:00:00,78.08,78.1,78.07,78.08,23500.0,59.7345,59.7498,59.7269,59.7345,23500.0
2014-02-14 15:05:00,78.08,78.1,78.06,78.08,57000.0,59.7345,59.7498,59.7192,59.7345,57000.0
2014-02-14 15:10:00,78.09,78.11,78.05,78.05,39900.0,59.7422,59.7575,59.7116,59.7116,39900.0
2014-02-14 15:15:00,78.05,78.06,78.0,78.03,44800.0,59.7116,59.7192,59.6733,59.6963,44800.0
2014-02-14 15:20:00,78.04,78.05,78.01,78.03,42300.0,59.7039,59.7116,59.681,59.6963,42300.0
2014-02-14 15:25:00,78.04,78.05,78.01,78.04,22500.0,59.7039,59.7116,59.681,59.7039,22500.0
2014-02-14 15:30:00,78.04,78.06,78.02,78.05,55000.0,59.7039,59.7192,59.6886,59.7116,55000.0
2014-02-14 15:35:00,78.05,78.07,78.04,78.06,33500.0,59.7116,59.7269,59.7039,59.7192,33500.0
2014-02-14 15:40:00,78.07,78.07,77.97,77.98,61900.0,59.7269,59.7269,59.6504,59.658,61900.0
2014-02-14 15:45:00,77.99,77.99,77.91,77.93,77100.0,59.6657,59.6657,59.6045,59.6198,77100.0
2014-02-14 15:50:00,77.93,77.95,77.9,77.9,110000.0,59.6198,59.6351,59.5968,59.5968,110000.0
2014-02-14 15:55:00,77.91,77.92,77.85,77.92,234300.0,59.6045,59.6121,59.5586,59.6121,234300.0
2014-02-18 09:30:00,77.92,78.08,77.77,77.8,124100.0,59.6121,59.7345,59.4974,59.5203,124100.0
2014-02-18 09:35:00,77.8,77.93,77.68,77.79,81700.0,59.5203,59.6198,59.4285,59.5127,81700.0
2014-02-18 09:40:00,77.79,77.93,77.71,77.78,79300.0,59.5127,59.6198,59.4515,59.505,79300.0
2014-02-18 09:45:00,77.78,77.83,77.59,77.7,146500.0,59.505,59.5433,59.3596,59.4438,146500.0
2014-02-18 09:50:00,77.73,77.73,77.51,77.54,81000.0,59.4668,59.4668,59.2984,59.3214,81000.0
2014-02-18 09:55:00,77.55,77.89,77.5,77.88,139900.0,59.329,59.5892,59.2908,59.5815,139900.0
2014-02-18 10:00:00,77.88,77.88,77.36,77.37,89100.0,59.5815,59.5815,59.1837,59.1913,89100.0
2014-02-18 10:05:00,77.37,77.48,77.26,77.29,89100.0,59.1913,59.2755,59.1072,59.1301,89100.0
2014-02-18 10:10:00,77.31,77.47,77.27,77.39,66400.0,59.1454,59.2678,59.1148,59.2066,66400.0
2014-02-18 10:15:00,77.39,77.45,77.33,77.42,33900.0,59.2066,59.2525,59.1607,59.2296,33900.0
2014-02-18 10:20:00,77.42,77.45,77.25,77.31,52900.0,59.2296,59.2525,59.0995,59.1454,52900.0
2014-02-18 10:25:00,77.3,77.43,77.3,77.42,25200.0,59.1378,59.2372,59.1378,59.2296,25200.0
2014-02-18 10:30:00,77.42,77.51,77.41,77.47,83300.0,59.2296,59.2984,59.2219,59.2678,83300.0
2014-02-18 10:35:00,77.47,77.52,77.34,77.38,94800.0,59.2678,59.3061,59.1684,59.199,94800.0
2014-02-18 10:40:00,77.38,77.39,77.31,77.35,38000.0,59.199,59.2066,59.1454,59.176,38000.0
2014-02-18 10:45:00,77.36,77.46,77.33,77.36,47800.0,59.1837,59.2602,59.1607,59.1837,47800.0
2014-02-18 10:50:00,77.36,77.43,77.33,77.35,26000.0,59.1837,59.2372,59.1607,59.176,26000.0
2014-02-18 10:55:00,77.35,77.45,77.34,77.4,36500.0,59.176,59.2525,59.1684,59.2143,36500.0
2014-02-18 11:00:00,77.41,77.47,77.38,77.38,33600.0,59.2219,59.2678,59.199,59.199,33600.0
2014-02-18 11:05:00,77.38,77.49,77.35,77.43,51200.0,59.199,59.2831,59.176,59.2372,51200.0
2014-02-18 11:10:00,77.43,77.52,77.41,77.47,38700.0,59.2372,59.3061,59.2219,59.2678,38700.0
2014-02-18 11:15:00,77.5,77.53,77.46,77.49,28300.0,59.2908,59.3137,59.2602,59.2831,28300.0
2014-02-18 11:20:00,77.5,77.5,77.4,77.46,58300.0,59.2908,59.2908,59.2143,59.2602,58300.0
2014-02-18 11:25:00,77.47,77.47,77.37,77.42,65400.0,59.2678,59.2678,59.1913,59.2296,65400.0
2014-02-18 11:30:00,77.43,77.5,77.38,77.38,34100.0,59.2372,59.2908,59.199,59.199,34100.0
2014-02-18 11:35:00,77.38,77.39,77.35,77.36,22100.0,59.199,59.2066,59.176,59.1837,22100.0
2014-02-18 11:40:00,77.34,77.36,77.3,77.31,24600.0,59.1684,59.1837,59.1378,59.1454,24600.0
2014-02-18 11:45:00,77.31,77.31,77.2,77.21,26600.0,59.1454,59.1454,59.0613,59.0689,26600.0
2014-02-18 11:50:00,77.21,77.26,77.2,77.2,47400.0,59.0689,59.1072,59.0613,59.0613,47400.0
2014-02-18 11:55:00,77.22,77.24,77.07,77.11,56900.0,59.0766,59.0919,58.9618,58.9924,56900.0
2014-02-18 12:00:00,77.12,77.27,77.11,77.19,36500.0,59.0001,59.1148,58.9924,59.0536,36500.0
2014-02-18 12:05:00,77.19,77.23,77.16,77.18,18100.0,59.0536,59.0842,59.0307,59.046,18100.0
2014-02-18 12:10:00,77.18,77.27,77.18,77.25,17800.0,59.046,59.1148,59.046,59.0995,17800.0
2014-02-18 12:15:00,77.25,77.28,77.21,77.28,47800.0,59.0995,59.1225,59.0689,59.1225,47800.0
2014-02-18 12:20:00,77.29,77.4,77.28,77.39,62200.0,59.1301,59.2143,59.1225,59.2066,62200.0
2014-02-18 12:25:00,77.4,77.44,77.38,77.42,66800.0,59.2143,59.2449,59.199,59.2296,66800.0
2014-02-18 12:30:00,77.42,77.44,77.39,77.41,34200.0,59.2296,59.2449,59.2066,59.2219,34200.0
2014-02-18 12:35:00,77.42,77.46,77.41,77.44,72900.0,59.2296,59.2602,59.2219,59.2449,72900.0
2014-02-18 12:40:00,77.44,77.47,77.41,77.41,27200.0,59.2449,59.2678,59.2219,59.2219,27200.0
2014-02-18 12:45:00,77.4,77.46,77.4,77.45,39600.0,59.2143,59.2602,59.2143,59.2525,39600.0
2014-02-18 12:50:00,77.45,77.48,77.42,77.46,58200.0,59.2525,59.2755,59.2296,59.2602,58200.0
2014-02-18 12:55:00,77.47,77.52,77.45,77.49,25800.0,59.2678,59.3061,59.2525,59.2831,25800.0
2014-02-18 13:00:00,77.49,77.51,77.47,77.51,42500.0,59.2831,59.2984,59.2678,59.2984,42500.0
2014-02-18 13:05:00,77.5,77.56,77.48,77.51,28900.0,59.2908,59.3367,59.2755,59.2984,28900.0
2014-02-18 13:10:00,77.5,77.51,77.48,77.5,36000.0,59.2908,59.2984,59.2755,59.2908,36000.0
2014-02-18 13:15:00,77.51,77.52,77.43,77.46,40500.0,59.2984,59.3061,59.2372,59.2602,40500.0
2014-02-18 13:20:00,77.47,77.48,77.44,77.46,17600.0,59.2678,59.2755,59.2449,59.2602,17600.0
2014-02-18 13:25:00,77.46,77.51,77.46,77.51,15600.0,59.2602,59.2984,59.2602,59.2984,15600.0
2014-02-18 13:30:00,77.48,77.49,77.44,77.47,19900.0,59.2755,59.2831,59.2449,59.2678,19900.0
2014-02-18 13:35:00,77.46,77.49,77.44,77.48,20600.0,59.2602,59.2831,59.2449,59.2755,20600.0
2014-02-18 13:40:00,77.49,77.55,77.48,77.53,16000.0,59.2831,59.329,59.2755,59.3137,16000.0
2014-02-18 13:45:00,77.53,77.54,77.48,77.49,20100.0,59.3137,59.3214,59.2755,59.2831,20100.0
2014-02-18 13:50:00,77.48,77.49,77.44,77.46,34700.0,59.2755,59.2831,59.2449,59.2602,34700.0
2014-02-18 13:55:00,77.47,77.5,77.45,77.47,17200.0,59.2678,59.2908,59.2525,59.2678,17200.0
2014-02-18 14:00:00,77.47,77.54,77.47,77.51,35800.0,59.2678,59.3214,59.2678,59.2984,35800.0
2014-02-18 14:05:00,77.5,77.52,77.46,77.51,22800.0,59.2908,59.3061,59.2602,59.2984,22800.0
2014-02-18 14:10:00,77.49,77.53,77.49,77.53,41300.0,59.2831,59.3137,59.2831,59.3137,41300.0
2014-02-18 14:15:00,77.54,77.57,77.53,77.55,29500.0,59.3214,59.3443,59.3137,59.329,29500.0
2014-02-18 14:20:00,77.55,77.56,77.53,77.56,41100.0,59.329,59.3367,59.3137,59.3367,41100.0
2014-02-18 14:25:00,77.56,77.56,77.53,77.53,35800.0,59.3367,59.3367,59.3137,59.3137,35800.0
2014-02-18 14:30:00,77.53,77.58,77.53,77.56,60600.0,59.3137,59.352,59.3137,59.3367,60600.0
2014-02-18 14:35:00,77.57,77.64,77.55,77.61,57800.0,59.3443,59.3979,59.329,59.3749,57800.0
2014-02-18 14:40:00,77.61,77.61,77.58,77.6,25700.0,59.3749,59.3749,59.352,59.3673,25700.0
2014-02-18 14:45:00,77.61,77.62,77.56,77.62,36200.0,59.3749,59.3826,59.3367,59.3826,36200.0
2014-02-18 14:50:00,77.62,77.63,77.56,77.56,14000.0,59.3826,59.3903,59.3367,59.3367,14000.0
2014-02-18 14:55:00,77.56,77.57,77.54,77.55,32200.0,59.3367,59.3443,59.3214,59.329,32200.0
2014-02-18 15:00:00,77.54,77.58,77.54,77.55,31400.0,59.3214,59.352,59.3214,59.329,31400.0
2014-02-18 15:05:00,77.56,77.59,77.54,77.55,27800.0,59.3367,59.3596,59.3214,59.329,27800.0
2014-02-18 15:10:00,77.55,77.59,77.55,77.59,60200.0,59.329,59.3596,59.329,59.3596,60200.0
2014-02-18 15:15:00,77.59,77.6,77.58,77.59,41000.0,59.3596,59.3673,59.352,59.3596,41000.0
2014-02-18 15:20:00,77.59,77.61,77.58,77.6,30400.0,59.3596,59.3749,59.352,59.3673,30400.0
2014-02-18 15:25:00,77.6,77.63,77.59,77.61,46800.0,59.3673,59.3903,59.3596,59.3749,46800.0
2014-02-18 15:30:00,77.61,77.66,77.61,77.63,62000.0,59.3749,59.4132,59.3749,59.3903,62000.0
2014-02-18 15:35:00,77.64,77.67,77.63,77.65,141600.0,59.3979,59.4209,59.3903,59.4056,141600.0
2014-02-18 15:40:00,77.65,77.67,77.64,77.65,54100.0,59.4056,59.4209,59.3979,59.4056,54100.0
2014-02-18 15:45:00,77.65,77.69,77.64,77.69,105200.0,59.4056,59.4362,59.3979,59.4362,105200.0
2014-02-18 15:50:00,77.69,77.75,77.68,77.74,183400.0,59.4362,59.4821,59.4285,59.4744,183400.0
2014-02-18 15:55:00,77.74,77.75,77.55,77.58,356100.0,59.4744,59.4821,59.329,59.352,356100.0
2014-02-19 09:30:00,77.25,77.52,77.06,77.18,109000.0,59.0995,59.3061,58.9542,59.046,109000.0
2014-02-19 09:35:00,77.18,77.21,77.05,77.09,126000.0,59.046,59.0689,58.9465,58.9771,126000.0
2014-02-19 09:40:00,77.09,77.14,77.02,77.05,84900.0,58.9771,59.0154,58.9236,58.9465,84900.0
2014-02-19 09:45:00,77.03,77.18,77.03,77.06,155100.0,58.9312,59.046,58.9312,58.9542,155100.0
2014-02-19 09:50:00,77.07,77.09,77.05,77.08,79600.0,58.9618,58.9771,58.9465,58.9695,79600.0
2014-02-19 09:55:00,77.07,77.08,77.02,77.03,50100.0,58.9618,58.9695,58.9236,58.9312,50100.0
2014-02-19 10:00:00,77.03,77.09,77.0,77.02,74800.0,58.9312,58.9771,58.9083,58.9236,74800.0
2014-02-19 10:05:00,77.01,77.02,76.9,76.94,74700.0,58.9159,58.9236,58.8318,58.8624,74700.0
2014-02-19 10:10:00,76.94,77.08,76.94,77.05,76800.0,58.8624,58.9695,58.8624,58.9465,76800.0
2014-02-19 10:15:00,77.05,77.06,77.01,77.01,107000.0,58.9465,58.9542,58.9159,58.9159,107000.0
2014-02-19 10:20:00,77.0,77.02,76.96,77.0,95400.0,58.9083,58.9236,58.8777,58.9083,95400.0
2014-02-19 10:25:00,77.0,77.06,76.99,77.03,159400.0,58.9083,58.9542,58.9006,58.9312,159400.0
2014-02-19 10:30:00,77.03,77.06,76.99,77.0,105800.0,58.9312,58.9542,58.9006,58.9083,105800.0
2014-02-19 10:35:00,77.01,77.06,76.95,76.99,54700.0,58.9159,58.9542,58.87,58.9006,54700.0
2014-02-19 10:40:00,76.99,77.0,76.96,76.98,59700.0,58.9006,58.9083,58.8777,58.893,59700.0
2014-02-19 10:45:00,76.97,77.05,76.95,77.02,60600.0,58.8853,58.9465,58.87,58.9236,60600.0
2014-02-19 10:50:00,77.02,77.06,77.01,77.01,49400.0,58.9236,58.9542,58.9159,58.9159,49400.0
2014-02-19 10:55:00,77.01,77.02,76.94,76.94,75800.0,58.9159,58.9236,58.8624,58.8624,75800.0
2014-02-19 11:00:00,76.94,76.98,76.9,76.91,73100.0,58.8624,58.893,58.8318,58.8394,73100.0
2014-02-19 11:05:00,76.91,76.91,76.81,76.83,78800.0,58.8394,58.8394,58.7629,58.7782,78800.0
2014-02-19 11:10:00,76.83,76.83,76.77,76.81,67100.0,58.7782,58.7782,58.7323,58.7629,67100.0
2014-02-19 11:15:00,76.81,76.85,76.79,76.8,58200.0,58.7629,58.7935,58.7476,58.7553,58200.0
2014-02-19 11:20:00,76.79,76.82,76.75,76.8,75800.0,58.7476,58.7706,58.717,58.7553,75800.0
2014-02-19 11:25:00,76.81,76.93,76.81,76.89,58900.0,58.7629,58.8547,58.7629,58.8241,58900.0
2014-02-19 11:30:00,76.89,76.99,76.88,76.98,44600.0,58.8241,58.9006,58.8165,58.893,44600.0
2014-02-19 11:35:00,76.99,76.99,76.91,76.93,24700.0,58.9006,58.9006,58.8394,58.8547,24700.0
2014-02-19 11:40:00,76.92,76.99,76.88,76.99,36200.0,58.8471,58.9006,58.8165,58.9006,36200.0
2014-02-19 11:45:00,76.98,76.99,76.9,76.92,39600.0,58.893,58.9006,58.8318,58.8471,39600.0
2014-02-19 11:50:00,76.92,76.92,76.84,76.86,41800.0,58.8471,58.8471,58.7859,58.8012,41800.0
2014-02-19 11:55:00,76.86,76.9,76.7,76.7,50900.0,58.8012,58.8318,58.6788,58.6788,50900.0
2014-02-19 12:00:00,76.71,76.74,76.63,76.72,65500.0,58.6864,58.7094,58.6252,58.6941,65500.0
2014-02-19 12:05:00,76.72,76.75,76.69,76.69,61800.0,58.6941,58.717,58.6711,58.6711,61800.0
2014-02-19 12:10:00,76.7,76.71,76.64,76.66,39300.0,58.6788,58.6864,58.6329,58.6482,39300.0
2014-02-19 12:15:00,76.65,76.65,76.55,76.58,68000.0,58.6405,58.6405,58.564,58.587,68000.0
2014-02-19 12:20:00,76.59,76.59,76.46,76.55,88900.0,58.5946,58.5946,58.4952,58.564,88900.0
2014-02-19 12:25:00,76.56,76.62,76.55,76.61,59900.0,58.5717,58.6176,58.564,58.6099,59900.0
2014-02-19 12:30:00,76.61,76.64,76.54,76.58,35400.0,58.6099,58.6329,58.5564,58.587,35400.0
2014-02-19 12:35:00,76.58,76.61,76.53,76.61,28600.0,58.587,58.6099,58.5487,58.6099,28600.0
2014-02-19 12:40:00,76.6,76.61,76.56,76.61,35000.0,58.6023,58.6099,58.5717,58.6099,35000.0
2014-02-19 12:45:00,76.61,76.61,76.51,76.52,31200.0,58.6099,58.6099,58.5334,58.5411,31200.0
2014-02-19 12:50:00,76.54,76.59,76.5,76.5,32800.0,58.5564,58.5946,58.5258,58.5258,32800.0
2014-02-19 12:55:00,76.51,76.56,76.46,76.53,60300.0,58.5334,58.5717,58.4952,58.5487,60300.0
2014-02-19 13:00:00,76.54,76.66,76.5,76.63,220500.0,58.5564,58.6482,58.5258,58.6252,220500.0
2014-02-19 13:05:00,76.64,76.79,76.63,76.77,67600.0,58.6329,58.7476,58.6252,58.7323,67600.0
2014-02-19 13:10:00,76.77,76.78,76.68,76.75,56300.0,58.7323,58.74,58.6635,58.717,56300.0
2014-02-19 13:15:00,76.75,76.76,76.71,76.72,30500.0,58.717,58.7247,58.6864,58.6941,30500.0
2014-02-19 13:20:00,76.72,76.74,76.68,76.74,39000.0,58.6941,58.7094,58.6635,58.7094,39000.0
2014-02-19 13:25:00,76.76,76.8,76.73,76.79,54200.0,58.7247,58.7553,58.7017,58.7476,54200.0
2014-02-19 13:30:00,76.8,76.8,76.74,76.77,31100.0,58.7553,58.7553,58.7094,58.7323,31100.0
2014-02-19 13:35:00,76.77,76.78,76.7,76.71,21900.0,58.7323,58.74,58.6788,58.6864,21900.0
2014-02-19 13:40:00,76.72,76.73,76.67,76.68,31600.0,58.6941,58.7017,58.6558,58.6635,31600.0
2014-02-19 13:45:00,76.68,76.7,76.67,76.7,25100.0,58.6635,58.6788,58.6558,58.6788,25100.0
2014-02-19 13:50:00,76.7,76.77,76.7,76.76,26600.0,58.6788,58.7323,58.6788,58.7247,26600.0
2014-02-19 13:55:00,76.75,76.77,76.66,76.72,84000.0,58.717,58.7323,58.6482,58.6941,84000.0
2014-02-19 14:00:00,76.72,76.89,76.7,76.88,124000.0,58.6941,58.8241,58.6788,58.8165,124000.0
2014-02-19 14:05:00,76.89,77.04,76.88,77.01,110300.0,58.8241,58.9389,58.8165,58.9159,110300.0
2014-02-19 14:10:00,77.02,77.03,76.93,76.95,86200.0,58.9236,58.9312,58.8547,58.87,86200.0
2014-02-19 14:15:00,76.95,76.95,76.82,76.83,48700.0,58.87,58.87,58.7706,58.7782,48700.0
2014-02-19 14:20:00,76.82,76.82,76.67,76.73,148600.0,58.7706,58.7706,58.6558,58.7017,148600.0
2014-02-19 14:25:00,76.74,76.78,76.7,76.78,36000.0,58.7094,58.74,58.6788,58.74,36000.0
2014-02-19 14:30:00,76.79,76.79,76.68,76.72,38200.0,58.7476,58.7476,58.6635,58.6941,38200.0
2014-02-19 14:35:00,76.73,76.76,76.69,76.75,41900.0,58.7017,58.7247,58.6711,58.717,41900.0
2014-02-19 14:40:00,76.75,76.84,76.71,76.71,62800.0,58.717,58.7859,58.6864,58.6864,62800.0
2014-02-19 14:45:00,76.71,76.75,76.68,76.68,53400.0,58.6864,58.717,58.6635,58.6635,53400.0
2014-02-19 14:50:00,76.68,76.72,76.63,76.68,64400.0,58.6635,58.6941,58.6252,58.6635,64400.0
2014-02-19 14:55:00,76.7,76.73,76.59,76.7,91700.0,58.6788,58.7017,58.5946,58.6788,91700.0
2014-02-19 15:00:00,76.7,76.75,76.64,76.64,62200.0,58.6788,58.717,58.6329,58.6329,62200.0
2014-02-19 15:05:00,76.66,76.71,76.66,76.71,26000.0,58.6482,58.6864,58.6482,58.6864,26000.0
2014-02-19 15:10:00,76.7,76.7,76.6,76.65,84000.0,58.6788,58.6788,58.6023,58.6405,84000.0
2014-02-19 15:15:00,76.65,76.67,76.58,76.6,79100.0,58.6405,58.6558,58.587,58.6023,79100.0
2014-02-19 15:20:00,76.6,76.62,76.56,76.62,68400.0,58.6023,58.6176,58.5717,58.6176,68400.0
2014-02-19 15:25:00,76.62,76.62,76.53,76.55,80900.0,58.6176,58.6176,58.5487,58.564,80900.0
2014-02-19 15:30:00,76.54,76.56,76.51,76.52,96600.0,58.5564,58.5717,58.5334,58.5411,96600.0
2014-02-19 15:35:00,76.53,76.57,76.51,76.54,83900.0,58.5487,58.5793,58.5334,58.5564,83900.0
2014-02-19 15:40:00,76.54,76.56,76.5,76.53,119800.0,58.5564,58.5717,58.5258,58.5487,119800.0
2014-02-19 15:45:00,76.53,76.54,76.43,76.47,245400.0,58.5487,58.5564,58.4722,58.5028,245400.0
2014-02-19 15:50:00,76.46,76.52,76.41,76.42,279900.0,58.4952,58.5411,58.4569,58.4645,279900.0
2014-02-19 15:55:00,76.41,76.52,76.4,76.45,410600.0,58.4569,58.5411,58.4492,58.4875,410600.0
2014-02-20 09:30:00,76.56,76.9,76.56,76.83,112500.0,58.5717,58.8318,58.5717,58.7782,112500.0
2014-02-20 09:35:00,76.83,77.0,76.71,76.71,51100.0,58.7782,58.9083,58.6864,58.6864,51100.0
2014-02-20 09:40:00,76.7,76.8,76.68,76.78,44800.0,58.6788,58.7553,58.6635,58.74,44800.0
2014-02-20 09:45:00,76.78,76.83,76.69,76.73,54000.0,58.74,58.7782,58.6711,58.7017,54000.0
2014-02-20 09:50:00,76.73,76.8,76.62,76.62,52600.0,58.7017,58.7553,58.6176,58.6176,52600.0
2014-02-20 09:55:00,76.62,76.72,76.54,76.72,54400.0,58.6176,58.6941,58.5564,58.6941,54400.0
2014-02-20 10:00:00,76.71,76.89,76.55,76.89,104900.0,58.6864,58.8241,58.564,58.8241,104900.0
2014-02-20 10:05:00,76.88,76.9,76.65,76.69,61700.0,58.8165,58.8318,58.6405,58.6711,61700.0
2014-02-20 10:10:00,76.69,76.85,76.67,76.83,73900.0,58.6711,58.7935,58.6558,58.7782,73900.0
2014-02-20 10:15:00,76.86,76.92,76.81,76.9,59000.0,58.8012,58.8471,58.7629,58.8318,59000.0
2014-02-20 10:20:00,76.9,76.9,76.83,76.86,45900.0,58.8318,58.8318,58.7782,58.8012,45900.0
2014-02-20 10:25:00,76.85,76.9,76.8,76.82,47700.0,58.7935,58.8318,58.7553,58.7706,47700.0
2014-02-20 10:30:00,76.82,76.91,76.8,76.9,60100.0,58.7706,58.8394,58.7553,58.8318,60100.0
2014-02-20 10:35:00,76.9,76.95,76.85,76.95,56000.0,58.8318,58.87,58.7935,58.87,56000.0
2014-02-20 10:40:00,76.95,76.97,76.88,76.93,69300.0,58.87,58.8853,58.8165,58.8547,69300.0
2014-02-20 10:45:00,76.92,76.98,76.9,76.96,49300.0,58.8471,58.893,58.8318,58.8777,49300.0
2014-02-20 10:50:00,76.95,76.98,76.91,76.98,45300.0,58.87,58.893,58.8394,58.893,45300.0
2014-02-20 10:55:00,76.99,77.12,76.98,77.12,129800.0,58.9006,59.0001,58.893,59.0001,129800.0
2014-02-20 11:00:00,77.12,77.2,77.11,77.19,76500.0,59.0001,59.0613,58.9924,59.0536,76500.0
2014-02-20 11:05:00,77.19,77.3,77.18,77.3,123800.0,59.0536,59.1378,59.046,59.1378,123800.0
2014-02-20 11:10:00,77.3,77.34,77.26,77.27,59500.0,59.1378,59.1684,59.1072,59.1148,59500.0
2014-02-20 11:15:00,77.27,77.28,77.21,77.22,71900.0,59.1148,59.1225,59.0689,59.0766,71900.0
2014-02-20 11:20:00,77.22,77.26,77.18,77.19,54200.0,59.0766,59.1072,59.046,59.0536,54200.0
2014-02-20 11:25:00,77.19,77.21,77.15,77.2,95500.0,59.0536,59.0689,59.023,59.0613,95500.0
2014-02-20 11:30:00,77.2,77.22,77.11,77.12,52400.0,59.0613,59.0766,58.9924,59.0001,52400.0
2014-02-20 11:35:00,77.13,77.19,77.09,77.1,34500.0,59.0077,59.0536,58.9771,58.9848,34500.0
2014-02-20 11:40:00,77.09,77.13,76.98,77.0,147600.0,58.9771,59.0077,58.893,58.9083,147600.0
2014-02-20 11:45:00,77.01,77.1,77.01,77.05,52100.0,58.9159,58.9848,58.9159,58.9465,52100.0
2014-02-20 11:50:00,77.05,77.06,76.92,76.98,66600.0,58.9465,58.9542,58.8471,58.893,66600.0
2014-02-20 11:55:00,77.0,77.05,76.98,76.99,30700.0,58.9083,58.9465,58.893,58.9006,30700.0
2014-02-20 12:00:00,77.0,77.01,76.97,77.0,29700.0,58.9083,58.9159,58.8853,58.9083,29700.0
2014-02-20 12:05:00,76.99,77.01,76.98,76.99,36300.0,58.9006,58.9159,58.893,58.9006,36300.0
2014-02-20 12:10:00,77.0,77.05,76.96,76.97,46700.0,58.9083,58.9465,58.8777,58.8853,46700.0
2014-02-20 12:15:00,76.96,77.1,76.95,77.05,79200.0,58.8777,58.9848,58.87,58.9465,79200.0
2014-02-20 12:20:00,77.05,77.11,77.04,77.1,49800.0,58.9465,58.9924,58.9389,58.9848,49800.0
2014-02-20 12:25:00,77.11,77.15,77.1,77.12,38500.0,58.9924,59.023,58.9848,59.0001,38500.0
2014-02-20 12:30:00,77.12,77.2,77.12,77.19,33400.0,59.0001,59.0613,59.0001,59.0536,33400.0
2014-02-20 12:35:00,77.19,77.19,77.1,77.14,29100.0,59.0536,59.0536,58.9848,59.0154,29100.0
2014-02-20 12:40:00,77.15,77.23,77.15,77.19,38100.0,59.023,59.0842,59.023,59.0536,38100.0
2014-02-20 12:45:00,77.19,77.22,77.17,77.17,24300.0,59.0536,59.0766,59.0383,59.0383,24300.0
2014-02-20 12:50:00,77.17,77.23,77.15,77.2,31200.0,59.0383,59.0842,59.023,59.0613,31200.0
2014-02-20 12:55:00,77.19,77.22,77.19,77.2,28300.0,59.0536,59.0766,59.0536,59.0613,28300.0
2014-02-20 13:00:00,77.19,77.32,77.19,77.31,44500.0,59.0536,59.1531,59.0536,59.1454,44500.0
2014-02-20 13:05:00,77.31,77.31,77.22,77.29,153300.0,59.1454,59.1454,59.0766,59.1301,153300.0
2014-02-20 13:10:00,77.28,77.34,77.28,77.32,49100.0,59.1225,59.1684,59.1225,59.1531,49100.0
2014-02-20 13:15:00,77.32,77.33,77.29,77.32,46000.0,59.1531,59.1607,59.1301,59.1531,46000.0
2014-02-20 13:20:00,77.33,77.34,77.3,77.3,30700.0,59.1607,59.1684,59.1378,59.1378,30700.0
2014-02-20 13:25:00,77.3,77.3,77.26,77.26,19400.0,59.1378,59.1378,59.1072,59.1072,19400.0
2014-02-20 13:30:00,77.27,77.3,77.27,77.29,22100.0,59.1148,59.1378,59.1148,59.1301,22100.0
2014-02-20 13:35:00,77.29,77.31,77.28,77.28,18600.0,59.1301,59.1454,59.1225,59.1225,18600.0
2014-02-20 13:40:00,77.28,77.3,77.26,77.29,28500.0,59.1225,59.1378,59.1072,59.1301,28500.0
2014-02-20 13:45:00,77.28,77.31,77.26,77.29,77100.0,59.1225,59.1454,59.1072,59.1301,77100.0
2014-02-20 13:50:00,77.3,77.36,77.3,77.33,53300.0,59.1378,59.1837,59.1378,59.1607,53300.0
2014-02-20 13:55:00,77.32,77.34,77.31,77.31,20500.0,59.1531,59.1684,59.1454,59.1454,20500.0
2014-02-20 14:00:00,77.31,77.32,77.25,77.25,86700.0,59.1454,59.1531,59.0995,59.0995,86700.0
2014-02-20 14:05:00,77.25,77.3,77.23,77.3,23500.0,59.0995,59.1378,59.0842,59.1378,23500.0
2014-02-20 14:10:00,77.3,77.37,77.26,77.35,47500.0,59.1378,59.1913,59.1072,59.176,47500.0
2014-02-20 14:15:00,77.35,77.4,77.34,77.39,62300.0,59.176,59.2143,59.1684,59.2066,62300.0
2014-02-20 14:20:00,77.39,77.42,77.36,77.4,133100.0,59.2066,59.2296,59.1837,59.2143,133100.0
2014-02-20 14:25:00,77.39,77.41,77.35,77.4,45500.0,59.2066,59.2219,59.176,59.2143,45500.0
2014-02-20 14:30:00,77.4,77.42,77.34,77.35,32900.0,59.2143,59.2296,59.1684,59.176,32900.0
2014-02-20 14:35:00,77.36,77.4,77.34,77.36,42400.0,59.1837,59.2143,59.1684,59.1837,42400.0
2014-02-20 14:40:00,77.37,77.42,77.37,77.42,39000.0,59.1913,59.2296,59.1913,59.2296,39000.0
2014-02-20 14:45:00,77.42,77.44,77.39,77.4,78000.0,59.2296,59.2449,59.2066,59.2143,78000.0
2014-02-20 14:50:00,77.4,77.42,77.38,77.39,40700.0,59.2143,59.2296,59.199,59.2066,40700.0
2014-02-20 14:55:00,77.4,77.5,77.39,77.49,52700.0,59.2143,59.2908,59.2066,59.2831,52700.0
2014-02-20 15:00:00,77.48,77.49,77.44,77.45,51200.0,59.2755,59.2831,59.2449,59.2525,51200.0
2014-02-20 15:05:00,77.46,77.46,77.43,77.45,41200.0,59.2602,59.2602,59.2372,59.2525,41200.0
2014-02-20 15:10:00,77.45,77.46,77.43,77.45,36300.0,59.2525,59.2602,59.2372,59.2525,36300.0
2014-02-20 15:15:00,77.45,77.46,77.44,77.45,35800.0,59.2525,59.2602,59.2449,59.2525,35800.0
2014-02-20 15:20:00,77.45,77.48,77.41,77.42,71200.0,59.2525,59.2755,59.2219,59.2296,71200.0
2014-02-20 15:25:00,77.41,77.42,77.38,77.39,49200.0,59.2219,59.2296,59.199,59.2066,49200.0
2014-02-20 15:30:00,77.4,77.43,77.38,77.38,48400.0,59.2143,59.2372,59.199,59.199,48400.0
2014-02-20 15:35:00,77.39,77.41,77.37,77.4,51000.0,59.2066,59.2219,59.1913,59.2143,51000.0
2014-02-20 15:40:00,77.4,77.45,77.38,77.44,71100.0,59.2143,59.2525,59.199,59.2449,71100.0
2014-02-20 15:45:00,77.44,77.53,77.43,77.53,147600.0,59.2449,59.3137,59.2372,59.3137,147600.0
2014-02-20 15:50:00,77.52,77.56,77.47,77.48,165000.0,59.3061,59.3367,59.2678,59.2755,165000.0
2014-02-20 15:55:00,77.48,77.5,77.44,77.48,435100.0,59.2755,59.2908,59.2449,59.2755,435100.0
2014-02-21 09:30:00,77.36,77.59,77.36,77.56,616200.0,59.1837,59.3596,59.1837,59.3367,616200.0
2014-02-21 09:35:00,77.54,77.58,77.41,77.48,143400.0,59.3214,59.352,59.2219,59.2755,143400.0
2014-02-21 09:40:00,77.48,77.58,77.46,77.52,68800.0,59.2755,59.352,59.2602,59.3061,68800.0
2014-02-21 09:45:00,77.52,77.77,77.51,77.74,200100.0,59.3061,59.4974,59.2984,59.4744,200100.0
2014-02-21 09:50:00,77.73,77.78,77.71,77.75,116900.0,59.4668,59.505,59.4515,59.4821,116900.0
2014-02-21 09:55:00,77.75,77.86,77.69,77.84,100000.0,59.4821,59.5662,59.4362,59.5509,100000.0
2014-02-21 10:00:00,77.85,77.99,77.79,77.96,211500.0,59.5586,59.6657,59.5127,59.6427,211500.0
2014-02-21 10:05:00,77.96,78.04,77.85,77.91,108900.0,59.6427,59.7039,59.5586,59.6045,108900.0
2014-02-21 10:10:00,77.91,77.97,77.8,77.81,92200.0,59.6045,59.6504,59.5203,59.528,92200.0
2014-02-21 10:15:00,77.82,77.84,77.8,77.81,83300.0,59.5356,59.5509,59.5203,59.528,83300.0
2014-02-21 10:20:00,77.81,77.82,77.73,77.74,74400.0,59.528,59.5356,59.4668,59.4744,74400.0
2014-02-21 10:25:00,77.74,77.81,77.73,77.77,65900.0,59.4744,59.528,59.4668,59.4974,65900.0
2014-02-21 10:30:00,77.78,77.96,77.78,77.94,99400.0,59.505,59.6427,59.505,59.6274,99400.0
2014-02-21 10:35:00,77.95,77.96,77.84,77.84,107800.0,59.6351,59.6427,59.5509,59.5509,107800.0
2014-02-21 10:40:00,77.84,77.9,77.82,77.89,160700.0,59.5509,59.5968,59.5356,59.5892,160700.0
2014-02-21 10:45:00,77.88,78.02,77.88,78.02,95400.0,59.5815,59.6886,59.5815,59.6886,95400.0
2014-02-21 10:50:00,78.02,78.03,77.93,77.95,66100.0,59.6886,59.6963,59.6198,59.6351,66100.0
2014-02-21 10:55:00,77.95,78.0,77.93,77.96,105100.0,59.6351,59.6733,59.6198,59.6427,105100.0
2014-02-21 11:00:00,77.96,78.0,77.94,77.99,72000.0,59.6427,59.6733,59.6274,59.6657,72000.0
2014-02-21 11:05:00,77.98,78.0,77.95,77.98,39100.0,59.658,59.6733,59.6351,59.658,39100.0
2014-02-21 11:10:00,77.97,78.0,77.9,77.92,71000.0,59.6504,59.6733,59.5968,59.6121,71000.0
2014-02-21 11:15:00,77.91,77.96,77.85,77.85,40000.0,59.6045,59.6427,59.5586,59.5586,40000.0
2014-02-21 11:20:00,77.86,77.86,77.77,77.78,57300.0,59.5662,59.5662,59.4974,59.505,57300.0
2014-02-21 11:25:00,77.78,77.81,77.73,77.81,54100.0,59.505,59.528,59.4668,59.528,54100.0
2014-02-21 11:30:00,77.81,77.91,77.8,77.85,45100.0,59.528,59.6045,59.5203,59.5586,45100.0
2014-02-21 11:35:00,77.85,77.9,77.85,77.88,35900.0,59.5586,59.5968,59.5586,59.5815,35900.0
2014-02-21 11:40:00,77.88,77.97,77.88,77.94,43400.0,59.5815,59.6504,59.5815,59.6274,43400.0
2014-02-21 11:45:00,77.94,77.95,77.84,77.87,38300.0,59.6274,59.6351,59.5509,59.5739,38300.0
2014-02-21 11:50:00,77.87,77.91,77.84,77.88,32300.0,59.5739,59.6045,59.5509,59.5815,32300.0
2014-02-21 11:55:00,77.87,77.92,77.86,77.92,35200.0,59.5739,59.6121,59.5662,59.6121,35200.0
2014-02-21 12:00:00,77.93,77.95,77.91,77.91,72900.0,59.6198,59.6351,59.6045,59.6045,72900.0
2014-02-21 12:05:00,77.9,77.91,77.85,77.86,35900.0,59.5968,59.6045,59.5586,59.5662,35900.0
2014-02-21 12:10:00,77.87,77.91,77.84,77.88,42400.0,59.5739,59.6045,59.5509,59.5815,42400.0
2014-02-21 12:15:00,77.88,77.88,77.81,77.86,34100.0,59.5815,59.5815,59.528,59.5662,34100.0
2014-02-21 12:20:00,77.87,77.9,77.84,77.86,24400.0,59.5739,59.5968,59.5509,59.5662,24400.0
2014-02-21 12:25:00,77.86,77.89,77.85,77.89,30800.0,59.5662,59.5892,59.5586,59.5892,30800.0
2014-02-21 12:30:00,77.89,77.91,77.81,77.84,38800.0,59.5892,59.6045,59.528,59.5509,38800.0
2014-02-21 12:35:00,77.84,77.93,77.84,77.88,122800.0,59.5509,59.6198,59.5509,59.5815,122800.0
2014-02-21 12:40:00,77.88,77.92,77.86,77.87,64400.0,59.5815,59.6121,59.5662,59.5739,64400.0
2014-02-21 12:45:00,77.86,77.87,77.82,77.82,38100.0,59.5662,59.5739,59.5356,59.5356,38100.0
2014-02-21 12:50:00,77.82,77.87,77.8,77.86,31400.0,59.5356,59.5739,59.5203,59.5662,31400.0
2014-02-21 12:55:00,77.86,77.87,77.79,77.79,22500.0,59.5662,59.5739,59.5127,59.5127,22500.0
2014-02-21 13:00:00,77.8,77.9,77.79,77.89,37900.0,59.5203,59.5968,59.5127,59.5892,37900.0
2014-02-21 13:05:00,77.89,77.93,77.88,77.92,47800.0,59.5892,59.6198,59.5815,59.6121,47800.0
2014-02-21 13:10:00,77.92,77.92,77.89,77.9,50200.0,59.6121,59.6121,59.5892,59.5968,50200.0
2014-02-21 13:15:00,77.89,77.9,77.82,77.82,28800.0,59.5892,59.5968,59.5356,59.5356,28800.0
2014-02-21 13:20:00,77.83,77.91,77.83,77.88,44700.0,59.5433,59.6045,59.5433,59.5815,44700.0
2014-02-21 13:25:00,77.87,77.88,77.79,77.79,21000.0,59.5739,59.5815,59.5127,59.5127,21000.0
2014-02-21 13:30:00,77.8,77.86,77.79,77.86,42800.0,59.5203,59.5662,59.5127,59.5662,42800.0
2014-02-21 13:35:00,77.87,77.88,77.75,77.76,48000.0,59.5739,59.5815,59.4821,59.4897,48000.0
2014-02-21 13:40:00,77.76,77.76,77.69,77.7,30200.0,59.4897,59.4897,59.4362,59.4438,30200.0
2014-02-21 13:45:00,77.69,77.7,77.62,77.63,34500.0,59.4362,59.4438,59.3826,59.3903,34500.0
2014-02-21 13:50:00,77.64,77.67,77.62,77.64,37800.0,59.3979,59.4209,59.3826,59.3979,37800.0
2014-02-21 13:55:00,77.64,77.73,77.64,77.73,74700.0,59.3979,59.4668,59.3979,59.4668,74700.0
2014-02-21 14:00:00,77.73,77.79,77.73,77.73,48000.0,59.4668,59.5127,59.4668,59.4668,48000.0
2014-02-21 14:05:00,77.73,77.75,77.72,77.73,35000.0,59.4668,59.4821,59.4591,59.4668,35000.0
2014-02-21 14:10:00,77.74,77.74,77.64,77.66,51100.0,59.4744,59.4744,59.3979,59.4132,51100.0
2014-02-21 14:15:00,77.66,77.66,77.61,77.61,37000.0,59.4132,59.4132,59.3749,59.3749,37000.0
2014-02-21 14:20:00,77.61,77.64,77.57,77.61,61600.0,59.3749,59.3979,59.3443,59.3749,61600.0
2014-02-21 14:25:00,77.61,77.65,77.57,77.58,57500.0,59.3749,59.4056,59.3443,59.352,57500.0
2014-02-21 14:30:00,77.58,77.59,77.54,77.59,72300.0,59.352,59.3596,59.3214,59.3596,72300.0
2014-02-21 14:35:00,77.59,77.59,77.54,77.56,41100.0,59.3596,59.3596,59.3214,59.3367,41100.0
2014-02-21 14:40:00,77.56,77.7,77.55,77.7,65400.0,59.3367,59.4438,59.329,59.4438,65400.0
2014-02-21 14:45:00,77.7,77.76,77.67,77.76,47200.0,59.4438,59.4897,59.4209,59.4897,47200.0
2014-02-21 14:50:00,77.76,77.77,77.72,77.74,50900.0,59.4897,59.4974,59.4591,59.4744,50900.0
2014-02-21 14:55:00,77.75,77.82,77.75,77.79,44300.0,59.4821,59.5356,59.4821,59.5127,44300.0
2014-02-21 15:00:00,77.78,77.81,77.74,77.75,43600.0,59.505,59.528,59.4744,59.4821,43600.0
2014-02-21 15:05:00,77.76,77.86,77.75,77.84,69700.0,59.4897,59.5662,59.4821,59.5509,69700.0
2014-02-21 15:10:00,77.86,77.86,77.78,77.83,41600.0,59.5662,59.5662,59.505,59.5433,41600.0
2014-02-21 15:15:00,77.82,77.9,77.82,77.86,63200.0,59.5356,59.5968,59.5356,59.5662,63200.0
2014-02-21 15:20:00,77.86,77.87,77.8,77.82,61400.0,59.5662,59.5739,59.5203,59.5356,61400.0
2014-02-21 15:25:00,77.83,77.91,77.83,77.88,82000.0,59.5433,59.6045,59.5433,59.5815,82000.0
2014-02-21 15:30:00,77.88,77.9,77.84,77.85,75600.0,59.5815,59.5968,59.5509,59.5586,75600.0
2014-02-21 15:35:00,77.86,77.86,77.69,77.7,93000.0,59.5662,59.5662,59.4362,59.4438,93000.0
2014-02-21 15:40:00,77.7,77.75,77.69,77.73,98300.0,59.4438,59.4821,59.4362,59.4668,98300.0
2014-02-21 15:45:00,77.73,77.83,77.73,77.82,213300.0,59.4668,59.5433,59.4668,59.5356,213300.0
2014-02-21 15:50:00,77.81,77.81,77.7,77.75,200500.0,59.528,59.528,59.4438,59.4821,200500.0
2014-02-21 15:55:00,77.75,77.76,77.62,77.73,384300.0,59.4821,59.4897,59.3826,59.4668,384300.0
2014-02-24 09:30:00,77.84,77.95,77.8,77.88,131000.0,59.5509,59.6351,59.5203,59.5815,131000.0
2014-02-24 09:35:00,77.87,77.96,77.83,77.95,293700.0,59.5739,59.6427,59.5433,59.6351,293700.0
2014-02-24 09:40:00,77.94,77.97,77.85,77.91,129600.0,59.6274,59.6504,59.5586,59.6045,129600.0
2014-02-24 09:45:00,77.91,77.94,77.8,77.86,282700.0,59.6045,59.6274,59.5203,59.5662,282700.0
2014-02-24 09:50:00,77.88,77.95,77.82,77.92,112100.0,59.5815,59.6351,59.5356,59.6121,112100.0
2014-02-24 09:55:00,77.92,77.93,77.83,77.9,141600.0,59.6121,59.6198,59.5433,59.5968,141600.0
2014-02-24 10:00:00,77.91,77.94,77.78,77.8,138500.0,59.6045,59.6274,59.505,59.5203,138500.0
2014-02-24 10:05:00,77.8,77.87,77.76,77.85,79300.0,59.5203,59.5739,59.4897,59.5586,79300.0
2014-02-24 10:10:00,77.85,77.86,77.75,77.81,79100.0,59.5586,59.5662,59.4821,59.528,79100.0
2014-02-24 10:15:00,77.81,77.85,77.61,77.63,85200.0,59.528,59.5586,59.3749,59.3903,85200.0
2014-02-24 10:20:00,77.62,77.65,77.51,77.65,102100.0,59.3826,59.4056,59.2984,59.4056,102100.0
2014-02-24 10:25:00,77.65,77.7,77.59,77.66,53300.0,59.4056,59.4438,59.3596,59.4132,53300.0
2014-02-24 10:30:00,77.67,77.69,77.52,77.53,87500.0,59.4209,59.4362,59.3061,59.3137,87500.0
2014-02-24 10:35:00,77.53,77.64,77.46,77.59,86200.0,59.3137,59.3979,59.2602,59.3596,86200.0
2014-02-24 10:40:00,77.6,77.63,77.53,77.63,50200.0,59.3673,59.3903,59.3137,59.3903,50200.0
2014-02-24 10:45:00,77.63,77.67,77.54,77.62,57700.0,59.3903,59.4209,59.3214,59.3826,57700.0
2014-02-24 10:50:00,77.62,77.62,77.5,77.51,52700.0,59.3826,59.3826,59.2908,59.2984,52700.0
2014-02-24 10:55:00,77.51,77.59,77.5,77.57,35700.0,59.2984,59.3596,59.2908,59.3443,35700.0
2014-02-24 11:00:00,77.58,77.6,77.54,77.56,70600.0,59.352,59.3673,59.3214,59.3367,70600.0
2014-02-24 11:05:00,77.55,77.62,77.54,77.6,79300.0,59.329,59.3826,59.3214,59.3673,79300.0
2014-02-24 11:10:00,77.6,77.77,77.6,77.77,98200.0,59.3673,59.4974,59.3673,59.4974,98200.0
2014-02-24 11:15:00,77.76,77.77,77.65,77.69,105200.0,59.4897,59.4974,59.4056,59.4362,105200.0
2014-02-24 11:20:00,77.68,77.76,77.67,77.75,106800.0,59.4285,59.4897,59.4209,59.4821,106800.0
2014-02-24 11:25:00,77.75,77.76,77.7,77.75,136000.0,59.4821,59.4897,59.4438,59.4821,136000.0
2014-02-24 11:30:00,77.74,77.78,77.73,77.76,109300.0,59.4744,59.505,59.4668,59.4897,109300.0
2014-02-24 11:35:00,77.76,77.84,77.73,77.77,172500.0,59.4897,59.5509,59.4668,59.4974,172500.0
2014-02-24 11:40:00,77.78,77.83,77.74,77.76,93200.0,59.505,59.5433,59.4744,59.4897,93200.0
2014-02-24 11:45:00,77.77,77.77,77.68,77.69,73100.0,59.4974,59.4974,59.4285,59.4362,73100.0
2014-02-24 11:50:00,77.68,77.76,77.68,77.74,160100.0,59.4285,59.4897,59.4285,59.4744,160100.0
2014-02-24 11:55:00,77.74,77.77,77.69,77.77,100000.0,59.4744,59.4974,59.4362,59.4974,100000.0
2014-02-24 12:00:00,77.77,77.81,77.75,77.8,213100.0,59.4974,59.528,59.4821,59.5203,213100.0
2014-02-24 12:05:00,77.8,77.81,77.68,77.7,104800.0,59.5203,59.528,59.4285,59.4438,104800.0
2014-02-24 12:10:00,77.69,77.72,77.66,77.7,46600.0,59.4362,59.4591,59.4132,59.4438,46600.0
2014-02-24 12:15:00,77.7,77.74,77.66,77.67,69600.0,59.4438,59.4744,59.4132,59.4209,69600.0
2014-02-24 12:20:00,77.67,77.7,77.61,77.66,70600.0,59.4209,59.4438,59.3749,59.4132,70600.0
2014-02-24 12:25:00,77.66,77.71,77.65,77.69,61800.0,59.4132,59.4515,59.4056,59.4362,61800.0
2014-02-24 12:30:00,77.7,77.71,77.68,77.68,197000.0,59.4438,59.4515,59.4285,59.4285,197000.0
2014-02-24 12:35:00,77.69,77.69,77.64,77.65,136000.0,59.4362,59.4362,59.3979,59.4056,136000.0
2014-02-24 12:40:00,77.65,77.7,77.62,77.68,58400.0,59.4056,59.4438,59.3826,59.4285,58400.0
2014-02-24 12:45:00,77.68,77.71,77.62,77.64,66000.0,59.4285,59.4515,59.3826,59.3979,66000.0
2014-02-24 12:50:00,77.65,77.71,77.63,77.71,60300.0,59.4056,59.4515,59.3903,59.4515,60300.0
2014-02-24 12:55:00,77.71,77.77,77.7,77.7,188300.0,59.4515,59.4974,59.4438,59.4438,188300.0
2014-02-24 13:00:00,77.7,77.74,77.7,77.7,36300.0,59.4438,59.4744,59.4438,59.4438,36300.0
2014-02-24 13:05:00,77.7,77.7,77.62,77.63,57100.0,59.4438,59.4438,59.3826,59.3903,57100.0
2014-02-24 13:10:00,77.63,77.65,77.6,77.63,75600.0,59.3903,59.4056,59.3673,59.3903,75600.0
2014-02-24 13:15:00,77.63,77.64,77.6,77.61,31700.0,59.3903,59.3979,59.3673,59.3749,31700.0
2014-02-24 13:20:00,77.61,77.62,77.6,77.6,35800.0,59.3749,59.3826,59.3673,59.3673,35800.0
2014-02-24 13:25:00,77.61,77.62,77.59,77.59,45100.0,59.3749,59.3826,59.3596,59.3596,45100.0
2014-02-24 13:30:00,77.59,77.72,77.59,77.72,94000.0,59.3596,59.4591,59.3596,59.4591,94000.0
2014-02-24 13:35:00,77.72,77.81,77.7,77.81,117100.0,59.4591,59.528,59.4438,59.528,117100.0
2014-02-24 13:40:00,77.8,77.83,77.7,77.7,94100.0,59.5203,59.5433,59.4438,59.4438,94100.0
2014-02-24 13:45:00,77.7,77.76,77.68,77.75,54000.0,59.4438,59.4897,59.4285,59.4821,54000.0
2014-02-24 13:50:00,77.75,77.75,77.69,77.69,37000.0,59.4821,59.4821,59.4362,59.4362,37000.0
2014-02-24 13:55:00,77.69,77.7,77.64,77.65,43500.0,59.4362,59.4438,59.3979,59.4056,43500.0
2014-02-24 14:00:00,77.64,77.7,77.64,77.65,78800.0,59.3979,59.4438,59.3979,59.4056,78800.0
2014-02-24 14:05:00,77.66,77.68,77.6,77.61,78500.0,59.4132,59.4285,59.3673,59.3749,78500.0
2014-02-24 14:10:00,77.61,77.65,77.6,77.65,58400.0,59.3749,59.4056,59.3673,59.4056,58400.0
2014-02-24 14:15:00,77.64,77.72,77.64,77.71,118000.0,59.3979,59.4591,59.3979,59.4515,118000.0
2014-02-24 14:20:00,77.72,77.77,77.67,77.75,76100.0,59.4591,59.4974,59.4209,59.4821,76100.0
2014-02-24 14:25:00,77.75,77.76,77.73,77.75,59200.0,59.4821,59.4897,59.4668,59.4821,59200.0
2014-02-24 14:30:00,77.75,77.77,77.72,77.75,72000.0,59.4821,59.4974,59.4591,59.4821,72000.0
2014-02-24 14:35:00,77.76,77.79,77.74,77.77,87600.0,59.4897,59.5127,59.4744,59.4974,87600.0
2014-02-24 14:40:00,77.77,77.81,77.74,77.79,134400.0,59.4974,59.528,59.4744,59.5127,134400.0
2014-02-24 14:45:00,77.79,77.8,77.73,77.73,53400.0,59.5127,59.5203,59.4668,59.4668,53400.0
2014-02-24 14:50:00,77.74,77.79,77.72,77.75,81000.0,59.4744,59.5127,59.4591,59.4821,81000.0
2014-02-24 14:55:00,77.76,77.78,77.73,77.76,89700.0,59.4897,59.505,59.4668,59.4897,89700.0
2014-02-24 15:00:00,77.75,77.83,77.73,77.82,134600.0,59.4821,59.5433,59.4668,59.5356,134600.0
2014-02-24 15:05:00,77.83,77.93,77.82,77.89,260500.0,59.5433,59.6198,59.5356,59.5892,260500.0
2014-02-24 15:10:00,77.87,78.01,77.87,78.0,166500.0,59.5739,59.681,59.5739,59.6733,166500.0
2014-02-24 15:15:00,78.01,78.15,77.97,78.09,479900.0,59.681,59.7881,59.6504,59.7422,479900.0
2014-02-24 15:20:00,78.1,78.25,78.06,78.08,301700.0,59.7498,59.8646,59.7192,59.7345,301700.0
2014-02-24 15:25:00,78.08,78.16,77.93,78.03,187700.0,59.7345,59.7957,59.6198,59.6963,187700.0
2014-02-24 15:30:00,78.03,78.05,77.91,78.0,144200.0,59.6963,59.7116,59.6045,59.6733,144200.0
2014-02-24 15:35:00,78.0,78.05,77.97,78.05,172800.0,59.6733,59.7116,59.6504,59.7116,172800.0
2014-02-24 15:40:00,78.05,78.05,77.91,77.95,166700.0,59.7116,59.7116,59.6045,59.6351,166700.0
2014-02-24 15:45:00,77.94,77.98,77.92,77.97,319900.0,59.6274,59.658,59.6121,59.6504,319900.0
2014-02-24 15:50:00,77.97,77.97,77.88,77.89,269400.0,59.6504,59.6504,59.5815,59.5892,269400.0
2014-02-24 15:55:00,77.88,78.12,77.84,77.87,779000.0,59.5815,59.7651,59.5509,59.5739,779000.0
2014-02-25 09:30:00,79.67,80.08,79.6,79.89,792900.0,60.9509,61.2646,60.8974,61.1192,792900.0
2014-02-25 09:35:00,79.89,79.9,79.42,79.53,379500.0,61.1192,61.1269,60.7597,60.8438,379500.0
2014-02-25 09:40:00,79.53,79.78,79.33,79.64,525400.0,60.8438,61.0351,60.6908,60.928,525400.0
2014-02-25 09:45:00,79.68,79.88,79.55,79.79,214800.0,60.9586,61.1116,60.8591,61.0427,214800.0
2014-02-25 09:50:00,79.78,79.95,79.7,79.95,296400.0,61.0351,61.1651,60.9739,61.1651,296400.0
2014-02-25 09:55:00,79.94,79.95,79.72,79.78,287600.0,61.1575,61.1651,60.9892,61.0351,287600.0
2014-02-25 10:00:00,79.77,79.81,79.63,79.7,246900.0,61.0274,61.058,60.9203,60.9739,246900.0
2014-02-25 10:05:00,79.71,79.92,79.7,79.89,158000.0,60.9815,61.1422,60.9739,61.1192,158000.0
2014-02-25 10:10:00,79.89,79.96,79.76,79.9,256900.0,61.1192,61.1728,61.0198,61.1269,256900.0
2014-02-25 10:15:00,79.89,79.95,79.78,79.95,235900.0,61.1192,61.1651,61.0351,61.1651,235900.0
2014-02-25 10:20:00,79.95,79.96,79.73,79.8,181800.0,61.1651,61.1728,60.9968,61.0504,181800.0
2014-02-25 10:25:00,79.81,79.82,79.51,79.7,188700.0,61.058,61.0657,60.8285,60.9739,188700.0
2014-02-25 10:30:00,79.71,79.73,79.58,79.61,98200.0,60.9815,60.9968,60.8821,60.905,98200.0
2014-02-25 10:35:00,79.65,79.88,79.64,79.87,111700.0,60.9356,61.1116,60.928,61.1039,111700.0
2014-02-25 10:40:00,79.87,79.87,79.62,79.62,127700.0,61.1039,61.1039,60.9127,60.9127,127700.0
2014-02-25 10:45:00,79.62,79.76,79.6,79.72,87200.0,60.9127,61.0198,60.8974,60.9892,87200.0
2014-02-25 10:50:00,79.72,79.73,79.61,79.64,66900.0,60.9892,60.9968,60.905,60.928,66900.0
2014-02-25 10:55:00,79.64,79.76,79.64,79.7,90800.0,60.928,61.0198,60.928,60.9739,90800.0
2014-02-25 11:00:00,79.7,79.79,79.69,79.76,78300.0,60.9739,61.0427,60.9662,61.0198,78300.0
2014-02-25 11:05:00,79.76,79.77,79.67,79.67,72900.0,61.0198,61.0274,60.9509,60.9509,72900.0
2014-02-25 11:10:00,79.67,79.7,79.57,79.63,107000.0,60.9509,60.9739,60.8744,60.9203,107000.0
2014-02-25 11:15:00,79.64,79.82,79.64,79.67,175500.0,60.928,61.0657,60.928,60.9509,175500.0
2014-02-25 11:20:00,79.69,79.85,79.69,79.77,198900.0,60.9662,61.0886,60.9662,61.0274,198900.0
2014-02-25 11:25:00,79.76,79.82,79.73,79.75,155000.0,61.0198,61.0657,60.9968,61.0121,155000.0
2014-02-25 11:30:00,79.75,79.8,79.71,79.8,112400.0,61.0121,61.0504,60.9815,61.0504,112400.0
2014-02-25 11:35:00,79.79,79.88,79.73,79.77,81600.0,61.0427,61.1116,60.9968,61.0274,81600.0
2014-02-25 11:40:00,79.77,79.81,79.65,79.7,97900.0,61.0274,61.058,60.9356,60.9739,97900.0
2014-02-25 11:45:00,79.69,79.76,79.63,79.74,67700.0,60.9662,61.0198,60.9203,61.0045,67700.0
2014-02-25 11:50:00,79.73,79.76,79.61,79.69,62600.0,60.9968,61.0198,60.905,60.9662,62600.0
2014-02-25 11:55:00,79.68,79.86,79.68,79.79,109700.0,60.9586,61.0963,60.9586,61.0427,109700.0
2014-02-25 12:00:00,79.78,79.83,79.76,79.82,70300.0,61.0351,61.0733,61.0198,61.0657,70300.0
2014-02-25 12:05:00,79.82,79.85,79.74,79.77,108700.0,61.0657,61.0886,61.0045,61.0274,108700.0
2014-02-25 12:10:00,79.77,79.83,79.76,79.82,64300.0,61.0274,61.0733,61.0198,61.0657,64300.0
2014-02-25 12:15:00,79.84,79.93,79.82,79.91,107700.0,61.081,61.1498,61.0657,61.1345,107700.0
2014-02-25 12:20:00,79.91,79.94,79.85,79.91,80300.0,61.1345,61.1575,61.0886,61.1345,80300.0
2014-02-25 12:25:00,79.92,79.96,79.91,79.92,79700.0,61.1422,61.1728,61.1345,61.1422,79700.0
2014-02-25 12:30:00,79.92,79.96,79.88,79.95,81200.0,61.1422,61.1728,61.1116,61.1651,81200.0
2014-02-25 12:35:00,79.95,80.0,79.95,79.98,189300.0,61.1651,61.2034,61.1651,61.1881,189300.0
2014-02-25 12:40:00,79.98,80.25,79.96,80.19,283100.0,61.1881,61.3947,61.1728,61.3488,283100.0
2014-02-25 12:45:00,80.19,80.33,80.18,80.25,146000.0,61.3488,61.4559,61.3411,61.3947,146000.0
2014-02-25 12:50:00,80.25,80.26,80.15,80.2,95400.0,61.3947,61.4023,61.3182,61.3564,95400.0
2014-02-25 12:55:00,80.21,80.28,80.2,80.24,73600.0,61.3641,61.4176,61.3564,61.387,73600.0
2014-02-25 13:00:00,80.25,80.41,80.24,80.41,74700.0,61.3947,61.5171,61.387,61.5171,74700.0
2014-02-25 13:05:00,80.41,80.55,80.4,80.44,140400.0,61.5171,61.6242,61.5094,61.54,140400.0
2014-02-25 13:10:00,80.45,80.45,80.25,80.36,88500.0,61.5477,61.5477,61.3947,61.4788,88500.0
2014-02-25 13:15:00,80.36,80.37,80.29,80.35,56400.0,61.4788,61.4865,61.4253,61.4712,56400.0
2014-02-25 13:20:00,80.36,80.42,80.21,80.24,51900.0,61.4788,61.5247,61.3641,61.387,51900.0
2014-02-25 13:25:00,80.24,80.26,80.15,80.25,89300.0,61.387,61.4023,61.3182,61.3947,89300.0
2014-02-25 13:30:00,80.26,80.3,80.22,80.27,89000.0,61.4023,61.4329,61.3717,61.41,89000.0
2014-02-25 13:35:00,80.26,80.27,80.07,80.07,100400.0,61.4023,61.41,61.257,61.257,100400.0
2014-02-25 13:40:00,80.06,80.14,79.82,79.99,159400.0,61.2493,61.3105,61.0657,61.1958,159400.0
2014-02-25 13:45:00,79.98,80.02,79.92,79.98,51900.0,61.1881,61.2187,61.1422,61.1881,51900.0
2014-02-25 13:50:00,79.98,80.03,79.95,80.0,53400.0,61.1881,61.2264,61.1651,61.2034,53400.0
2014-02-25 13:55:00,80.0,80.01,79.9,79.94,42800.0,61.2034,61.2111,61.1269,61.1575,42800.0
2014-02-25 14:00:00,79.94,80.05,79.85,79.87,120000.0,61.1575,61.2417,61.0886,61.1039,120000.0
2014-02-25 14:05:00,79.88,80.01,79.85,79.98,63500.0,61.1116,61.2111,61.0886,61.1881,63500.0
2014-02-25 14:10:00,79.96,80.06,79.93,80.02,144500.0,61.1728,61.2493,61.1498,61.2187,144500.0
2014-02-25 14:15:00,80.05,80.16,80.02,80.12,56400.0,61.2417,61.3258,61.2187,61.2952,56400.0
2014-02-25 14:20:00,80.12,80.13,80.07,80.11,46700.0,61.2952,61.3029,61.257,61.2876,46700.0
2014-02-25 14:25:00,80.12,80.19,80.1,80.18,43900.0,61.2952,61.3488,61.2799,61.3411,43900.0
2014-02-25 14:30:00,80.17,80.23,80.14,80.23,61700.0,61.3335,61.3794,61.3105,61.3794,61700.0
2014-02-25 14:35:00,80.23,80.34,80.22,80.34,86700.0,61.3794,61.4635,61.3717,61.4635,86700.0
2014-02-25 14:40:00,80.34,80.51,80.33,80.49,128000.0,61.4635,61.5936,61.4559,61.5783,128000.0
2014-02-25 14:45:00,80.5,80.65,80.49,80.62,93000.0,61.5859,61.7007,61.5783,61.6777,93000.0
2014-02-25 14:50:00,80.61,80.61,80.5,80.51,63500.0,61.6701,61.6701,61.5859,61.5936,63500.0
2014-02-25 14:55:00,80.51,80.6,80.49,80.54,68200.0,61.5936,61.6624,61.5783,61.6165,68200.0
2014-02-25 15:00:00,80.54,80.64,80.5,80.59,103600.0,61.6165,61.693,61.5859,61.6548,103600.0
2014-02-25 15:05:00,80.59,80.59,80.43,80.5,146200.0,61.6548,61.6548,61.5324,61.5859,146200.0
2014-02-25 15:10:00,80.5,80.52,80.34,80.36,88900.0,61.5859,61.6012,61.4635,61.4788,88900.0
2014-02-25 15:15:00,80.35,80.39,80.29,80.34,69100.0,61.4712,61.5018,61.4253,61.4635,69100.0
2014-02-25 15:20:00,80.34,80.54,80.3,80.53,120800.0,61.4635,61.6165,61.4329,61.6089,120800.0
2014-02-25 15:25:00,80.52,80.59,80.46,80.57,188100.0,61.6012,61.6548,61.5553,61.6395,188100.0
2014-02-25 15:30:00,80.57,80.76,80.56,80.76,207700.0,61.6395,61.7848,61.6318,61.7848,207700.0
2014-02-25 15:35:00,80.75,80.91,80.64,80.84,278000.0,61.7772,61.8996,61.693,61.846,278000.0
2014-02-25 15:40:00,80.83,80.93,80.76,80.77,297200.0,61.8384,61.9149,61.7848,61.7925,297200.0
2014-02-25 15:45:00,80.76,80.87,80.71,80.83,251700.0,61.7848,61.869,61.7466,61.8384,251700.0
2014-02-25 15:50:00,80.84,80.91,80.82,80.84,294600.0,61.846,61.8996,61.8307,61.846,294600.0
2014-02-25 15:55:00,80.83,81.0,80.83,80.98,547800.0,61.8384,61.9684,61.8384,61.9531,547800.0
2014-02-26 09:30:00,80.99,81.38,80.91,81.18,350400.0,61.9608,62.2592,61.8996,62.1062,350400.0
2014-02-26 09:35:00,81.18,81.28,80.85,80.85,196300.0,62.1062,62.1827,61.8537,61.8537,196300.0
2014-02-26 09:40:00,80.85,81.33,80.79,81.2,210100.0,61.8537,62.2209,61.8078,62.1215,210100.0
2014-02-26 09:45:00,81.18,81.5,81.15,81.38,219300.0,62.1062,62.351,62.0832,62.2592,219300.0
2014-02-26 09:50:00,81.39,81.47,81.32,81.37,217800.0,62.2668,62.328,62.2133,62.2515,217800.0
2014-02-26 09:55:00,81.36,81.43,81.32,81.37,157900.0,62.2439,62.2974,62.2133,62.2515,157900.0
2014-02-26 10:00:00,81.4,81.9,81.39,81.88,316600.0,62.2745,62.657,62.2668,62.6417,316600.0
2014-02-26 10:05:00,81.89,82.19,81.89,82.01,338600.0,62.6493,62.8788,62.6493,62.7411,338600.0
2014-02-26 10:10:00,82.01,82.26,81.88,82.24,267100.0,62.7411,62.9324,62.6417,62.9171,267100.0
2014-02-26 10:15:00,82.24,82.57,82.18,82.47,295700.0,62.9171,63.1696,62.8712,63.0931,295700.0
2014-02-26 10:20:00,82.47,82.57,82.36,82.54,248000.0,63.0931,63.1696,63.0089,63.1466,248000.0
2014-02-26 10:25:00,82.5,82.71,82.46,82.53,284000.0,63.116,63.2767,63.0854,63.139,284000.0
2014-02-26 10:30:00,82.53,82.55,82.46,82.52,109700.0,63.139,63.1543,63.0854,63.1313,109700.0
2014-02-26 10:35:00,82.53,82.65,82.4,82.5,201500.0,63.139,63.2308,63.0395,63.116,201500.0
2014-02-26 10:40:00,82.5,82.54,82.32,82.32,156500.0,63.116,63.1466,62.9783,62.9783,156500.0
2014-02-26 10:45:00,82.32,82.35,82.14,82.19,105500.0,62.9783,63.0013,62.8406,62.8788,105500.0
2014-02-26 10:50:00,82.2,82.42,82.2,82.38,73600.0,62.8865,63.0548,62.8865,63.0242,73600.0
2014-02-26 10:55:00,82.36,82.4,82.29,82.37,57900.0,63.0089,63.0395,62.9553,63.0166,57900.0
2014-02-26 11:00:00,82.37,82.39,82.28,82.29,52500.0,63.0166,63.0319,62.9477,62.9553,52500.0
2014-02-26 11:05:00,82.29,82.44,82.27,82.39,57500.0,62.9553,63.0701,62.94,63.0319,57500.0
2014-02-26 11:10:00,82.4,82.55,82.38,82.44,79600.0,63.0395,63.1543,63.0242,63.0701,79600.0
2014-02-26 11:15:00,82.43,82.55,82.43,82.51,66100.0,63.0625,63.1543,63.0625,63.1237,66100.0
2014-02-26 11:20:00,82.51,82.55,82.49,82.55,59600.0,63.1237,63.1543,63.1084,63.1543,59600.0
2014-02-26 11:25:00,82.55,82.6,82.49,82.5,70300.0,63.1543,63.1925,63.1084,63.116,70300.0
2014-02-26 11:30:00,82.5,82.53,82.4,82.46,87300.0,63.116,63.139,63.0395,63.0854,87300.0
2014-02-26 11:35:00,82.46,82.58,82.46,82.57,93900.0,63.0854,63.1772,63.0854,63.1696,93900.0
2014-02-26 11:40:00,82.58,82.59,82.52,82.53,59900.0,63.1772,63.1849,63.1313,63.139,59900.0
2014-02-26 11:45:00,82.54,82.56,82.4,82.44,98200.0,63.1466,63.1619,63.0395,63.0701,98200.0
2014-02-26 11:50:00,82.43,82.47,82.41,82.42,47200.0,63.0625,63.0931,63.0472,63.0548,47200.0
2014-02-26 11:55:00,82.41,82.49,82.41,82.44,48100.0,63.0472,63.1084,63.0472,63.0701,48100.0
2014-02-26 12:00:00,82.42,82.43,82.3,82.38,59100.0,63.0548,63.0625,62.963,63.0242,59100.0
2014-02-26 12:05:00,82.36,82.42,82.3,82.42,50000.0,63.0089,63.0548,62.963,63.0548,50000.0
2014-02-26 12:10:00,82.41,82.47,82.37,82.37,37500.0,63.0472,63.0931,63.0166,63.0166,37500.0
2014-02-26 12:15:00,82.37,82.42,82.33,82.41,41400.0,63.0166,63.0548,62.986,63.0472,41400.0
2014-02-26 12:20:00,82.41,82.44,82.34,82.44,39500.0,63.0472,63.0701,62.9936,63.0701,39500.0
2014-02-26 12:25:00,82.44,82.49,82.36,82.46,30800.0,63.0701,63.1084,63.0089,63.0854,30800.0
2014-02-26 12:30:00,82.48,82.56,82.47,82.52,33900.0,63.1007,63.1619,63.0931,63.1313,33900.0
2014-02-26 12:35:00,82.51,82.53,82.41,82.42,71300.0,63.1237,63.139,63.0472,63.0548,71300.0
2014-02-26 12:40:00,82.41,82.42,82.28,82.36,95300.0,63.0472,63.0548,62.9477,63.0089,95300.0
2014-02-26 12:45:00,82.36,82.42,82.29,82.37,47100.0,63.0089,63.0548,62.9553,63.0166,47100.0
2014-02-26 12:50:00,82.36,82.41,82.33,82.39,26600.0,63.0089,63.0472,62.986,63.0319,26600.0
2014-02-26 12:55:00,82.38,82.38,82.32,82.32,30500.0,63.0242,63.0242,62.9783,62.9783,30500.0
2014-02-26 13:00:00,82.31,82.34,82.16,82.2,42800.0,62.9706,62.9936,62.8559,62.8865,42800.0
2014-02-26 13:05:00,82.2,82.27,82.18,82.21,44700.0,62.8865,62.94,62.8712,62.8941,44700.0
2014-02-26 13:10:00,82.21,82.27,82.19,82.25,41900.0,62.8941,62.94,62.8788,62.9247,41900.0
2014-02-26 13:15:00,82.25,82.27,82.21,82.22,45800.0,62.9247,62.94,62.8941,62.9018,45800.0
2014-02-26 13:20:00,82.22,82.34,82.22,82.3,34400.0,62.9018,62.9936,62.9018,62.963,34400.0
2014-02-26 13:25:00,82.3,82.31,82.2,82.28,30800.0,62.963,62.9706,62.8865,62.9477,30800.0
2014-02-26 13:30:00,82.28,82.38,82.27,82.34,45900.0,62.9477,63.0242,62.94,62.9936,45900.0
2014-02-26 13:35:00,82.33,82.33,82.18,82.24,51600.0,62.986,62.986,62.8712,62.9171,51600.0
2014-02-26 13:40:00,82.24,82.25,82.17,82.19,50900.0,62.9171,62.9247,62.8635,62.8788,50900.0
2014-02-26 13:45:00,82.18,82.21,82.05,82.09,68600.0,62.8712,62.8941,62.7717,62.8023,68600.0
2014-02-26 13:50:00,82.09,82.13,82.0,82.05,53600.0,62.8023,62.8329,62.7335,62.7717,53600.0
2014-02-26 13:55:00,82.04,82.06,81.8,81.86,80400.0,62.7641,62.7794,62.5805,62.6264,80400.0
2014-02-26 14:00:00,81.87,82.0,81.86,81.94,56700.0,62.634,62.7335,62.6264,62.6876,56700.0
2014-02-26 14:05:00,81.94,81.95,81.68,81.68,80900.0,62.6876,62.6952,62.4887,62.4887,80900.0
2014-02-26 14:10:00,81.68,81.74,81.57,81.58,119500.0,62.4887,62.5346,62.4045,62.4122,119500.0
2014-02-26 14:15:00,81.58,81.65,81.57,81.64,165700.0,62.4122,62.4657,62.4045,62.4581,165700.0
2014-02-26 14:20:00,81.61,81.82,81.6,81.78,80700.0,62.4351,62.5958,62.4275,62.5652,80700.0
2014-02-26 14:25:00,81.78,81.84,81.57,81.6,112400.0,62.5652,62.6111,62.4045,62.4275,112400.0
2014-02-26 14:30:00,81.6,81.69,81.52,81.59,96300.0,62.4275,62.4963,62.3663,62.4198,96300.0
2014-02-26 14:35:00,81.59,81.61,81.53,81.57,69200.0,62.4198,62.4351,62.3739,62.4045,69200.0
2014-02-26 14:40:00,81.57,81.84,81.57,81.77,106800.0,62.4045,62.6111,62.4045,62.5575,106800.0
2014-02-26 14:45:00,81.77,81.83,81.72,81.76,55300.0,62.5575,62.6034,62.5193,62.5499,55300.0
2014-02-26 14:50:00,81.75,81.78,81.69,81.71,45300.0,62.5422,62.5652,62.4963,62.5116,45300.0
2014-02-26 14:55:00,81.72,81.88,81.72,81.8,94500.0,62.5193,62.6417,62.5193,62.5805,94500.0
2014-02-26 15:00:00,81.81,81.88,81.76,81.79,78200.0,62.5881,62.6417,62.5499,62.5728,78200.0
2014-02-26 15:05:00,81.8,81.82,81.69,81.7,55300.0,62.5805,62.5958,62.4963,62.504,55300.0
2014-02-26 15:10:00,81.69,81.7,81.56,81.67,63200.0,62.4963,62.504,62.3969,62.481,63200.0
2014-02-26 15:15:00,81.68,81.76,81.64,81.65,68900.0,62.4887,62.5499,62.4581,62.4657,68900.0
2014-02-26 15:20:00,81.65,81.76,81.61,81.72,80300.0,62.4657,62.5499,62.4351,62.5193,80300.0
2014-02-26 15:25:00,81.71,81.78,81.63,81.68,96600.0,62.5116,62.5652,62.4504,62.4887,96600.0
2014-02-26 15:30:00,81.68,81.78,81.66,81.68,113800.0,62.4887,62.5652,62.4734,62.4887,113800.0
2014-02-26 15:35:00,81.69,81.7,81.64,81.7,110900.0,62.4963,62.504,62.4581,62.504,110900.0
2014-02-26 15:40:00,81.69,81.73,81.67,81.67,96600.0,62.4963,62.5269,62.481,62.481,96600.0
2014-02-26 15:45:00,81.67,81.72,81.57,81.57,224900.0,62.481,62.5193,62.4045,62.4045,224900.0
2014-02-26 15:50:00,81.58,81.72,81.56,81.71,213600.0,62.4122,62.5193,62.3969,62.5116,213600.0
2014-02-26 15:55:00,81.7,81.77,81.7,81.71,310500.0,62.504,62.5575,62.504,62.5116,310500.0
2014-02-27 09:30:00,81.66,81.66,80.61,80.91,278000.0,62.4734,62.4734,61.6701,61.8996,278000.0
2014-02-27 09:35:00,80.86,81.31,80.86,81.31,136600.0,61.8613,62.2056,61.8613,62.2056,136600.0
2014-02-27 09:40:00,81.3,81.48,81.29,81.35,207600.0,62.198,62.3357,62.1903,62.2362,207600.0
2014-02-27 09:45:00,81.35,81.64,81.35,81.58,107200.0,62.2362,62.4581,62.2362,62.4122,107200.0
2014-02-27 09:50:00,81.57,81.57,81.11,81.33,121700.0,62.4045,62.4045,62.0526,62.2209,121700.0
2014-02-27 09:55:00,81.31,81.37,81.2,81.27,40600.0,62.2056,62.2515,62.1215,62.175,40600.0
2014-02-27 10:00:00,81.26,81.57,81.26,81.39,50400.0,62.1674,62.4045,62.1674,62.2668,50400.0
2014-02-27 10:05:00,81.39,81.4,81.25,81.3,55000.0,62.2668,62.2745,62.1597,62.198,55000.0
2014-02-27 10:10:00,81.29,81.32,81.19,81.22,41500.0,62.1903,62.2133,62.1138,62.1368,41500.0
2014-02-27 10:15:00,81.23,81.39,81.17,81.35,32100.0,62.1444,62.2668,62.0985,62.2362,32100.0
2014-02-27 10:20:00,81.36,81.39,81.31,81.39,31300.0,62.2439,62.2668,62.2056,62.2668,31300.0
2014-02-27 10:25:00,81.38,81.4,81.19,81.24,150300.0,62.2592,62.2745,62.1138,62.1521,150300.0
2014-02-27 10:30:00,81.24,81.41,81.23,81.39,59500.0,62.1521,62.2821,62.1444,62.2668,59500.0
2014-02-27 10:35:00,81.38,81.58,81.38,81.57,61100.0,62.2592,62.4122,62.2592,62.4045,61100.0
2014-02-27 10:40:00,81.56,81.57,81.47,81.52,56800.0,62.3969,62.4045,62.328,62.3663,56800.0
2014-02-27 10:45:00,81.53,81.55,81.45,81.55,63100.0,62.3739,62.3892,62.3127,62.3892,63100.0
2014-02-27 10:50:00,81.56,81.67,81.55,81.63,131600.0,62.3969,62.481,62.3892,62.4504,131600.0
2014-02-27 10:55:00,81.63,81.7,81.55,81.68,78600.0,62.4504,62.504,62.3892,62.4887,78600.0
2014-02-27 11:00:00,81.67,81.87,81.67,81.86,113600.0,62.481,62.634,62.481,62.6264,113600.0
2014-02-27 11:05:00,81.87,81.98,81.84,81.97,106000.0,62.634,62.7182,62.6111,62.7105,106000.0
2014-02-27 11:10:00,81.98,82.13,81.92,82.11,176100.0,62.7182,62.8329,62.6723,62.8176,176100.0
2014-02-27 11:15:00,82.11,82.17,82.02,82.02,63500.0,62.8176,62.8635,62.7488,62.7488,63500.0
2014-02-27 11:20:00,82.02,82.08,81.89,81.96,44300.0,62.7488,62.7947,62.6493,62.7029,44300.0
2014-02-27 11:25:00,81.97,82.08,81.96,82.06,40000.0,62.7105,62.7947,62.7029,62.7794,40000.0
2014-02-27 11:30:00,82.07,82.07,81.91,81.95,55400.0,62.787,62.787,62.6646,62.6952,55400.0
2014-02-27 11:35:00,81.94,81.96,81.89,81.91,48800.0,62.6876,62.7029,62.6493,62.6646,48800.0
2014-02-27 11:40:00,81.92,81.98,81.89,81.9,31900.0,62.6723,62.7182,62.6493,62.657,31900.0
2014-02-27 11:45:00,81.91,81.97,81.91,81.97,40800.0,62.6646,62.7105,62.6646,62.7105,40800.0
2014-02-27 11:50:00,81.98,82.08,81.98,82.06,46300.0,62.7182,62.7947,62.7182,62.7794,46300.0
2014-02-27 11:55:00,82.05,82.05,81.98,82.02,26800.0,62.7717,62.7717,62.7182,62.7488,26800.0
2014-02-27 12:00:00,82.03,82.2,82.02,82.17,52600.0,62.7564,62.8865,62.7488,62.8635,52600.0
2014-02-27 12:05:00,82.16,82.17,82.09,82.11,74300.0,62.8559,62.8635,62.8023,62.8176,74300.0
2014-02-27 12:10:00,82.11,82.15,82.08,82.11,44300.0,62.8176,62.8482,62.7947,62.8176,44300.0
2014-02-27 12:15:00,82.11,82.19,82.09,82.1,44300.0,62.8176,62.8788,62.8023,62.81,44300.0
2014-02-27 12:20:00,82.1,82.15,82.09,82.11,58700.0,62.81,62.8482,62.8023,62.8176,58700.0
2014-02-27 12:25:00,82.1,82.13,82.03,82.11,36500.0,62.81,62.8329,62.7564,62.8176,36500.0
2014-02-27 12:30:00,82.12,82.13,82.02,82.07,30000.0,62.8253,62.8329,62.7488,62.787,30000.0
2014-02-27 12:35:00,82.06,82.06,81.98,82.0,27300.0,62.7794,62.7794,62.7182,62.7335,27300.0
2014-02-27 12:40:00,82.02,82.05,81.96,82.03,53800.0,62.7488,62.7717,62.7029,62.7564,53800.0
2014-02-27 12:45:00,82.02,82.04,81.98,82.03,49100.0,62.7488,62.7641,62.7182,62.7564,49100.0
2014-02-27 12:50:00,82.02,82.06,82.01,82.03,79600.0,62.7488,62.7794,62.7411,62.7564,79600.0
2014-02-27 12:55:00,82.04,82.08,82.01,82.04,49900.0,62.7641,62.7947,62.7411,62.7641,49900.0
2014-02-27 13:00:00,82.04,82.15,82.01,82.15,34100.0,62.7641,62.8482,62.7411,62.8482,34100.0
2014-02-27 13:05:00,82.15,82.16,82.1,82.14,35100.0,62.8482,62.8559,62.81,62.8406,35100.0
2014-02-27 13:10:00,82.13,82.17,82.08,82.14,41400.0,62.8329,62.8635,62.7947,62.8406,41400.0
2014-02-27 13:15:00,82.13,82.15,82.09,82.09,31900.0,62.8329,62.8482,62.8023,62.8023,31900.0
2014-02-27 13:20:00,82.08,82.12,82.05,82.12,37400.0,62.7947,62.8253,62.7717,62.8253,37400.0
2014-02-27 13:25:00,82.11,82.13,82.06,82.1,39700.0,62.8176,62.8329,62.7794,62.81,39700.0
2014-02-27 13:30:00,82.11,82.13,82.08,82.08,29200.0,62.8176,62.8329,62.7947,62.7947,29200.0
2014-02-27 13:35:00,82.07,82.16,82.07,82.16,66900.0,62.787,62.8559,62.787,62.8559,66900.0
2014-02-27 13:40:00,82.15,82.16,82.06,82.08,64200.0,62.8482,62.8559,62.7794,62.7947,64200.0
2014-02-27 13:45:00,82.08,82.11,82.01,82.01,42300.0,62.7947,62.8176,62.7411,62.7411,42300.0
2014-02-27 13:50:00,82.01,82.01,81.95,81.95,40000.0,62.7411,62.7411,62.6952,62.6952,40000.0
2014-02-27 13:55:00,81.95,81.99,81.93,81.99,59600.0,62.6952,62.7258,62.6799,62.7258,59600.0
2014-02-27 14:00:00,81.99,82.01,81.92,81.92,39700.0,62.7258,62.7411,62.6723,62.6723,39700.0
2014-02-27 14:05:00,81.92,81.92,81.82,81.89,68800.0,62.6723,62.6723,62.5958,62.6493,68800.0
2014-02-27 14:10:00,81.89,81.92,81.87,81.92,36200.0,62.6493,62.6723,62.634,62.6723,36200.0
2014-02-27 14:15:00,81.91,82.0,81.91,81.97,40000.0,62.6646,62.7335,62.6646,62.7105,40000.0
2014-02-27 14:20:00,81.97,81.98,81.84,81.89,65100.0,62.7105,62.7182,62.6111,62.6493,65100.0
2014-02-27 14:25:00,81.9,81.9,81.83,81.83,63500.0,62.657,62.657,62.6034,62.6034,63500.0
2014-02-27 14:30:00,81.83,81.88,81.79,81.85,37300.0,62.6034,62.6417,62.5728,62.6187,37300.0
2014-02-27 14:35:00,81.84,81.84,81.78,81.78,25000.0,62.6111,62.6111,62.5652,62.5652,25000.0
2014-02-27 14:40:00,81.78,81.8,81.66,81.69,45000.0,62.5652,62.5805,62.4734,62.4963,45000.0
2014-02-27 14:45:00,81.7,81.78,81.65,81.71,46300.0,62.504,62.5652,62.4657,62.5116,46300.0
2014-02-27 14:50:00,81.72,81.75,81.7,81.74,43000.0,62.5193,62.5422,62.504,62.5346,43000.0
2014-02-27 14:55:00,81.74,81.77,81.69,81.75,55800.0,62.5346,62.5575,62.4963,62.5422,55800.0
2014-02-27 15:00:00,81.74,81.78,81.68,81.78,29400.0,62.5346,62.5652,62.4887,62.5652,29400.0
2014-02-27 15:05:00,81.77,81.87,81.77,81.87,46200.0,62.5575,62.634,62.5575,62.634,46200.0
2014-02-27 15:10:00,81.87,81.9,81.84,81.9,51500.0,62.634,62.657,62.6111,62.657,51500.0
2014-02-27 15:15:00,81.9,81.91,81.86,81.87,45000.0,62.657,62.6646,62.6264,62.634,45000.0
2014-02-27 15:20:00,81.87,81.92,81.82,81.88,87200.0,62.634,62.6723,62.5958,62.6417,87200.0
2014-02-27 15:25:00,81.88,81.94,81.87,81.91,38700.0,62.6417,62.6876,62.634,62.6646,38700.0
2014-02-27 15:30:00,81.91,81.93,81.88,81.92,40200.0,62.6646,62.6799,62.6417,62.6723,40200.0
2014-02-27 15:35:00,81.92,81.94,81.89,81.9,41700.0,62.6723,62.6876,62.6493,62.657,41700.0
2014-02-27 15:40:00,81.9,81.91,81.86,81.89,54400.0,62.657,62.6646,62.6264,62.6493,54400.0
2014-02-27 15:45:00,81.88,81.88,81.83,81.87,146900.0,62.6417,62.6417,62.6034,62.634,146900.0
2014-02-27 15:50:00,81.87,81.89,81.81,81.88,170800.0,62.634,62.6493,62.5881,62.6417,170800.0
2014-02-27 15:55:00,81.88,81.99,81.86,81.99,285100.0,62.6417,62.7258,62.6264,62.7258,285100.0
2014-02-28 09:30:00,81.89,82.35,81.89,82.12,123500.0,62.6493,63.0013,62.6493,62.8253,123500.0
2014-02-28 09:35:00,82.17,82.23,82.02,82.2,43100.0,62.8635,62.9094,62.7488,62.8865,43100.0
2014-02-28 09:40:00,82.18,82.41,82.18,82.29,86500.0,62.8712,63.0472,62.8712,62.9553,86500.0
2014-02-28 09:45:00,82.3,82.42,82.22,82.33,69000.0,62.963,63.0548,62.9018,62.986,69000.0
2014-02-28 09:50:00,82.34,82.42,82.25,82.25,48500.0,62.9936,63.0548,62.9247,62.9247,48500.0
2014-02-28 09:55:00,82.25,82.45,82.25,82.44,56100.0,62.9247,63.0778,62.9247,63.0701,56100.0
2014-02-28 10:00:00,82.44,82.64,82.37,82.6,77400.0,63.0701,63.2231,63.0166,63.1925,77400.0
2014-02-28 10:05:00,82.59,82.59,82.47,82.48,20700.0,63.1849,63.1849,63.0931,63.1007,20700.0
2014-02-28 10:10:00,82.49,82.68,82.47,82.66,165000.0,63.1084,63.2537,63.0931,63.2384,165000.0
2014-02-28 10:15:00,82.67,82.73,82.59,82.73,80600.0,63.2461,63.292,63.1849,63.292,80600.0
2014-02-28 10:20:00,82.73,82.89,82.72,82.87,119700.0,63.292,63.4144,63.2843,63.3991,119700.0
2014-02-28 10:25:00,82.87,82.97,82.82,82.97,98300.0,63.3991,63.4756,63.3608,63.4756,98300.0
2014-02-28 10:30:00,82.96,82.98,82.79,82.84,69200.0,63.4679,63.4832,63.3379,63.3761,69200.0
2014-02-28 10:35:00,82.86,82.91,82.82,82.88,57200.0,63.3914,63.4297,63.3608,63.4067,57200.0
2014-02-28 10:40:00,82.88,82.95,82.87,82.94,63300.0,63.4067,63.4603,63.3991,63.4526,63300.0
2014-02-28 10:45:00,82.95,83.1,82.92,83.01,141700.0,63.4603,63.575,63.4373,63.5062,141700.0
2014-02-28 10:50:00,83.01,83.1,82.98,83.05,44900.0,63.5062,63.575,63.4832,63.5368,44900.0
2014-02-28 10:55:00,83.06,83.07,82.93,82.96,74300.0,63.5444,63.5521,63.445,63.4679,74300.0
2014-02-28 11:00:00,82.96,82.96,82.79,82.79,52400.0,63.4679,63.4679,63.3379,63.3379,52400.0
2014-02-28 11:05:00,82.79,82.87,82.75,82.82,33400.0,63.3379,63.3991,63.3073,63.3608,33400.0
2014-02-28 11:10:00,82.81,82.84,82.78,82.81,41600.0,63.3532,63.3761,63.3302,63.3532,41600.0
2014-02-28 11:15:00,82.81,82.83,82.69,82.69,44400.0,63.3532,63.3685,63.2614,63.2614,44400.0
2014-02-28 11:20:00,82.7,82.75,82.64,82.66,34700.0,63.269,63.3073,63.2231,63.2384,34700.0
2014-02-28 11:25:00,82.65,82.75,82.6,82.63,41800.0,63.2308,63.3073,63.1925,63.2155,41800.0
2014-02-28 11:30:00,82.62,82.62,82.53,82.55,48900.0,63.2078,63.2078,63.139,63.1543,48900.0
2014-02-28 11:35:00,82.56,82.6,82.51,82.52,35000.0,63.1619,63.1925,63.1237,63.1313,35000.0
2014-02-28 11:40:00,82.51,82.52,82.42,82.48,40500.0,63.1237,63.1313,63.0548,63.1007,40500.0
2014-02-28 11:45:00,82.48,82.55,82.45,82.47,47000.0,63.1007,63.1543,63.0778,63.0931,47000.0
2014-02-28 11:50:00,82.47,82.66,82.45,82.62,39800.0,63.0931,63.2384,63.0778,63.2078,39800.0
2014-02-28 11:55:00,82.63,82.66,82.53,82.55,32600.0,63.2155,63.2384,63.139,63.1543,32600.0
2014-02-28 12:00:00,82.56,82.56,82.5,82.53,33700.0,63.1619,63.1619,63.116,63.139,33700.0
2014-02-28 12:05:00,82.54,82.54,82.42,82.43,34900.0,63.1466,63.1466,63.0548,63.0625,34900.0
2014-02-28 12:10:00,82.42,82.44,82.33,82.41,66200.0,63.0548,63.0701,62.986,63.0472,66200.0
2014-02-28 12:15:00,82.41,82.45,82.38,82.42,36300.0,63.0472,63.0778,63.0242,63.0548,36300.0
2014-02-28 12:20:00,82.41,82.43,82.38,82.39,26700.0,63.0472,63.0625,63.0242,63.0319,26700.0
2014-02-28 12:25:00,82.4,82.4,82.3,82.35,30100.0,63.0395,63.0395,62.963,63.0013,30100.0
2014-02-28 12:30:00,82.35,82.45,82.34,82.42,35400.0,63.0013,63.0778,62.9936,63.0548,35400.0
2014-02-28 12:35:00,82.44,82.47,82.41,82.47,28600.0,63.0701,63.0931,63.0472,63.0931,28600.0
2014-02-28 12:40:00,82.47,82.47,82.4,82.42,24500.0,63.0931,63.0931,63.0395,63.0548,24500.0
2014-02-28 12:45:00,82.42,82.45,82.35,82.42,26900.0,63.0548,63.0778,63.0013,63.0548,26900.0
2014-02-28 12:50:00,82.42,82.45,82.4,82.41,28700.0,63.0548,63.0778,63.0395,63.0472,28700.0
2014-02-28 12:55:00,82.41,82.45,82.39,82.4,26200.0,63.0472,63.0778,63.0319,63.0395,26200.0
2014-02-28 13:00:00,82.39,82.44,82.36,82.41,31300.0,63.0319,63.0701,63.0089,63.0472,31300.0
2014-02-28 13:05:00,82.41,82.45,82.35,82.37,26700.0,63.0472,63.0778,63.0013,63.0166,26700.0
2014-02-28 13:10:00,82.38,82.45,82.37,82.4,22600.0,63.0242,63.0778,63.0166,63.0395,22600.0
2014-02-28 13:15:00,82.4,82.42,82.36,82.42,29300.0,63.0395,63.0548,63.0089,63.0548,29300.0
2014-02-28 13:20:00,82.43,82.45,82.35,82.36,43300.0,63.0625,63.0778,63.0013,63.0089,43300.0
2014-02-28 13:25:00,82.35,82.49,82.35,82.49,25700.0,63.0013,63.1084,63.0013,63.1084,25700.0
2014-02-28 13:30:00,82.48,82.49,82.4,82.43,29300.0,63.1007,63.1084,63.0395,63.0625,29300.0
2014-02-28 13:35:00,82.43,82.45,82.38,82.44,40100.0,63.0625,63.0778,63.0242,63.0701,40100.0
2014-02-28 13:40:00,82.45,82.45,82.33,82.34,28400.0,63.0778,63.0778,62.986,62.9936,28400.0
2014-02-28 13:45:00,82.35,82.35,82.19,82.25,60600.0,63.0013,63.0013,62.8788,62.9247,60600.0
2014-02-28 13:50:00,82.25,82.25,82.2,82.25,57000.0,62.9247,62.9247,62.8865,62.9247,57000.0
2014-02-28 13:55:00,82.25,82.26,82.21,82.22,42400.0,62.9247,62.9324,62.8941,62.9018,42400.0
2014-02-28 14:00:00,82.21,82.22,82.12,82.13,37700.0,62.8941,62.9018,62.8253,62.8329,37700.0
2014-02-28 14:05:00,82.14,82.14,82.09,82.13,65400.0,62.8406,62.8406,62.8023,62.8329,65400.0
2014-02-28 14:10:00,82.14,82.21,82.13,82.19,47300.0,62.8406,62.8941,62.8329,62.8788,47300.0
2014-02-28 14:15:00,82.2,82.23,82.15,82.17,39000.0,62.8865,62.9094,62.8482,62.8635,39000.0
2014-02-28 14:20:00,82.18,82.24,82.12,82.13,23500.0,62.8712,62.9171,62.8253,62.8329,23500.0
2014-02-28 14:25:00,82.12,82.13,82.06,82.08,61000.0,62.8253,62.8329,62.7794,62.7947,61000.0
2014-02-28 14:30:00,82.08,82.14,82.06,82.08,61100.0,62.7947,62.8406,62.7794,62.7947,61100.0
2014-02-28 14:35:00,82.07,82.08,81.92,81.95,99700.0,62.787,62.7947,62.6723,62.6952,99700.0
2014-02-28 14:40:00,81.95,82.0,81.91,81.94,55700.0,62.6952,62.7335,62.6646,62.6876,55700.0
2014-02-28 14:45:00,81.94,81.96,81.78,81.85,68500.0,62.6876,62.7029,62.5652,62.6187,68500.0
2014-02-28 14:50:00,81.85,81.87,81.78,81.86,56000.0,62.6187,62.634,62.5652,62.6264,56000.0
2014-02-28 14:55:00,81.86,81.87,81.73,81.77,71800.0,62.6264,62.634,62.5269,62.5575,71800.0
2014-02-28 15:00:00,81.78,81.78,81.52,81.65,91700.0,62.5652,62.5652,62.3663,62.4657,91700.0
2014-02-28 15:05:00,81.64,81.68,81.49,81.49,228900.0,62.4581,62.4887,62.3433,62.3433,228900.0
2014-02-28 15:10:00,81.48,81.64,81.39,81.62,126300.0,62.3357,62.4581,62.2668,62.4428,126300.0
2014-02-28 15:15:00,81.61,81.75,81.57,81.72,100000.0,62.4351,62.5422,62.4045,62.5193,100000.0
2014-02-28 15:20:00,81.7,81.82,81.7,81.77,84700.0,62.504,62.5958,62.504,62.5575,84700.0
2014-02-28 15:25:00,81.77,81.79,81.67,81.73,77500.0,62.5575,62.5728,62.481,62.5269,77500.0
2014-02-28 15:30:00,81.74,81.9,81.73,81.9,69400.0,62.5346,62.657,62.5269,62.657,69400.0
2014-02-28 15:35:00,81.89,81.95,81.87,81.94,77400.0,62.6493,62.6952,62.634,62.6876,77400.0
2014-02-28 15:40:00,81.94,82.15,81.94,82.1,102600.0,62.6876,62.8482,62.6876,62.81,102600.0
2014-02-28 15:45:00,82.11,82.13,81.95,81.96,174300.0,62.8176,62.8329,62.6952,62.7029,174300.0
2014-02-28 15:50:00,81.97,82.04,81.97,82.01,167100.0,62.7105,62.7641,62.7105,62.7411,167100.0
2014-02-28 15:55:00,82.02,82.17,82.0,82.04,552400.0,62.7488,62.8635,62.7335,62.7641,552400.0
2014-03-03 09:30:00,80.73,81.33,80.62,81.1,322800.0,61.7619,62.2209,61.6777,62.0449,322800.0
2014-03-03 09:35:00,81.13,81.48,81.12,81.43,83700.0,62.0679,62.3357,62.0602,62.2974,83700.0
2014-03-03 09:40:00,81.47,81.48,81.03,81.05,180900.0,62.328,62.3357,61.9914,62.0067,180900.0
2014-03-03 09:45:00,81.05,81.17,80.83,81.14,147100.0,62.0067,62.0985,61.8384,62.0755,147100.0
2014-03-03 09:50:00,81.14,81.27,81.03,81.23,162000.0,62.0755,62.175,61.9914,62.1444,162000.0
2014-03-03 09:55:00,81.23,81.25,80.97,81.07,72400.0,62.1444,62.1597,61.9455,62.022,72400.0
2014-03-03 10:00:00,81.07,81.14,80.91,81.05,121800.0,62.022,62.0755,61.8996,62.0067,121800.0
2014-03-03 10:05:00,81.05,81.14,80.91,81.02,91500.0,62.0067,62.0755,61.8996,61.9837,91500.0
2014-03-03 10:10:00,81.03,81.09,80.7,80.79,311600.0,61.9914,62.0373,61.7389,61.8078,311600.0
2014-03-03 10:15:00,80.82,80.9,80.63,80.86,108700.0,61.8307,61.8919,61.6854,61.8613,108700.0
2014-03-03 10:20:00,80.84,81.06,80.7,81.03,314500.0,61.846,62.0143,61.7389,61.9914,314500.0
2014-03-03 10:25:00,81.02,81.07,80.91,81.05,178600.0,61.9837,62.022,61.8996,62.0067,178600.0
2014-03-03 10:30:00,81.04,81.1,81.01,81.03,41600.0,61.999,62.0449,61.9761,61.9914,41600.0
2014-03-03 10:35:00,81.03,81.08,80.96,81.06,72000.0,61.9914,62.0296,61.9378,62.0143,72000.0
2014-03-03 10:40:00,81.05,81.1,81.02,81.06,63700.0,62.0067,62.0449,61.9837,62.0143,63700.0
2014-03-03 10:45:00,81.06,81.1,81.03,81.05,101500.0,62.0143,62.0449,61.9914,62.0067,101500.0
2014-03-03 10:50:00,81.07,81.23,81.06,81.19,100400.0,62.022,62.1444,62.0143,62.1138,100400.0
2014-03-03 10:55:00,81.2,81.45,81.19,81.43,75400.0,62.1215,62.3127,62.1138,62.2974,75400.0
2014-03-03 11:00:00,81.44,81.47,81.39,81.41,95500.0,62.3051,62.328,62.2668,62.2821,95500.0
2014-03-03 11:05:00,81.42,81.42,81.17,81.25,121600.0,62.2898,62.2898,62.0985,62.1597,121600.0
2014-03-03 11:10:00,81.25,81.3,81.22,81.25,58300.0,62.1597,62.198,62.1368,62.1597,58300.0
2014-03-03 11:15:00,81.25,81.29,81.21,81.25,72900.0,62.1597,62.1903,62.1291,62.1597,72900.0
2014-03-03 11:20:00,81.25,81.31,81.25,81.27,92600.0,62.1597,62.2056,62.1597,62.175,92600.0
2014-03-03 11:25:00,81.27,81.36,81.27,81.29,69700.0,62.175,62.2439,62.175,62.1903,69700.0
2014-03-03 11:30:00,81.28,81.35,81.21,81.35,96000.0,62.1827,62.2362,62.1291,62.2362,96000.0
2014-03-03 11:35:00,81.35,81.39,81.27,81.34,75600.0,62.2362,62.2668,62.175,62.2286,75600.0
2014-03-03 11:40:00,81.33,81.48,81.32,81.41,55700.0,62.2209,62.3357,62.2133,62.2821,55700.0
2014-03-03 11:45:00,81.4,81.43,81.34,81.41,110200.0,62.2745,62.2974,62.2286,62.2821,110200.0
2014-03-03 11:50:00,81.39,81.4,81.33,81.38,41200.0,62.2668,62.2745,62.2209,62.2592,41200.0
2014-03-03 11:55:00,81.39,81.39,81.28,81.29,96500.0,62.2668,62.2668,62.1827,62.1903,96500.0
2014-03-03 12:00:00,81.3,81.4,81.29,81.38,76100.0,62.198,62.2745,62.1903,62.2592,76100.0
2014-03-03 12:05:00,81.38,81.44,81.37,81.43,74200.0,62.2592,62.3051,62.2515,62.2974,74200.0
2014-03-03 12:10:00,81.43,81.5,81.23,81.47,102600.0,62.2974,62.351,62.1444,62.328,102600.0
2014-03-03 12:15:00,81.47,81.51,81.41,81.43,72100.0,62.328,62.3586,62.2821,62.2974,72100.0
2014-03-03 12:20:00,81.45,81.56,81.42,81.54,97900.0,62.3127,62.3969,62.2898,62.3816,97900.0
2014-03-03 12:25:00,81.55,81.6,81.49,81.56,73200.0,62.3892,62.4275,62.3433,62.3969,73200.0
2014-03-03 12:30:00,81.58,81.6,81.55,81.55,33300.0,62.4122,62.4275,62.3892,62.3892,33300.0
2014-03-03 12:35:00,81.55,81.66,81.54,81.6,65500.0,62.3892,62.4734,62.3816,62.4275,65500.0
2014-03-03 12:40:00,81.61,81.61,81.5,81.53,50800.0,62.4351,62.4351,62.351,62.3739,50800.0
2014-03-03 12:45:00,81.53,81.58,81.47,81.54,47400.0,62.3739,62.4122,62.328,62.3816,47400.0
2014-03-03 12:50:00,81.55,81.6,81.53,81.55,22600.0,62.3892,62.4275,62.3739,62.3892,22600.0
2014-03-03 12:55:00,81.55,81.62,81.52,81.6,20100.0,62.3892,62.4428,62.3663,62.4275,20100.0
2014-03-03 13:00:00,81.6,81.7,81.6,81.68,108200.0,62.4275,62.504,62.4275,62.4887,108200.0
2014-03-03 13:05:00,81.68,81.78,81.65,81.78,107900.0,62.4887,62.5652,62.4657,62.5652,107900.0
2014-03-03 13:10:00,81.79,81.8,81.61,81.69,85600.0,62.5728,62.5805,62.4351,62.4963,85600.0
2014-03-03 13:15:00,81.69,81.8,81.65,81.8,89000.0,62.4963,62.5805,62.4657,62.5805,89000.0
2014-03-03 13:20:00,81.8,81.8,81.75,81.77,43500.0,62.5805,62.5805,62.5422,62.5575,43500.0
2014-03-03 13:25:00,81.78,81.8,81.68,81.73,42700.0,62.5652,62.5805,62.4887,62.5269,42700.0
2014-03-03 13:30:00,81.74,81.74,81.57,81.6,46400.0,62.5346,62.5346,62.4045,62.4275,46400.0
2014-03-03 13:35:00,81.63,81.66,81.61,81.65,47800.0,62.4504,62.4734,62.4351,62.4657,47800.0
2014-03-03 13:40:00,81.65,81.69,81.59,81.64,37300.0,62.4657,62.4963,62.4198,62.4581,37300.0
2014-03-03 13:45:00,81.64,81.65,81.52,81.64,47800.0,62.4581,62.4657,62.3663,62.4581,47800.0
2014-03-03 13:50:00,81.64,81.69,81.6,81.68,45000.0,62.4581,62.4963,62.4275,62.4887,45000.0
2014-03-03 13:55:00,81.68,81.78,81.68,81.76,63000.0,62.4887,62.5652,62.4887,62.5499,63000.0
2014-03-03 14:00:00,81.76,81.78,81.69,81.73,30500.0,62.5499,62.5652,62.4963,62.5269,30500.0
2014-03-03 14:05:00,81.73,81.79,81.68,81.75,41200.0,62.5269,62.5728,62.4887,62.5422,41200.0
2014-03-03 14:10:00,81.75,81.8,81.74,81.8,43600.0,62.5422,62.5805,62.5346,62.5805,43600.0
2014-03-03 14:15:00,81.8,81.8,81.73,81.73,48200.0,62.5805,62.5805,62.5269,62.5269,48200.0
2014-03-03 14:20:00,81.73,81.79,81.72,81.72,51800.0,62.5269,62.5728,62.5193,62.5193,51800.0
2014-03-03 14:25:00,81.72,81.75,81.57,81.57,52200.0,62.5193,62.5422,62.4045,62.4045,52200.0
2014-03-03 14:30:00,81.57,81.67,81.51,81.66,57100.0,62.4045,62.481,62.3586,62.4734,57100.0
2014-03-03 14:35:00,81.67,81.7,81.59,81.67,52000.0,62.481,62.504,62.4198,62.481,52000.0
2014-03-03 14:40:00,81.67,81.77,81.63,81.77,49200.0,62.481,62.5575,62.4504,62.5575,49200.0
2014-03-03 14:45:00,81.76,81.95,81.76,81.95,70900.0,62.5499,62.6952,62.5499,62.6952,70900.0
2014-03-03 14:50:00,81.94,82.0,81.94,82.0,95900.0,62.6876,62.7335,62.6876,62.7335,95900.0
2014-03-03 14:55:00,82.0,82.0,81.89,81.91,69300.0,62.7335,62.7335,62.6493,62.6646,69300.0
2014-03-03 15:00:00,81.9,81.91,81.83,81.83,66100.0,62.657,62.6646,62.6034,62.6034,66100.0
2014-03-03 15:05:00,81.84,81.92,81.79,81.91,63000.0,62.6111,62.6723,62.5728,62.6646,63000.0
2014-03-03 15:10:00,81.91,81.91,81.71,81.76,109400.0,62.6646,62.6646,62.5116,62.5499,109400.0
2014-03-03 15:15:00,81.77,81.84,81.72,81.83,90300.0,62.5575,62.6111,62.5193,62.6034,90300.0
2014-03-03 15:20:00,81.83,81.83,81.72,81.8,82300.0,62.6034,62.6034,62.5193,62.5805,82300.0
2014-03-03 15:25:00,81.8,81.84,81.65,81.78,101100.0,62.5805,62.6111,62.4657,62.5652,101100.0
2014-03-03 15:30:00,81.77,81.86,81.75,81.85,97800.0,62.5575,62.6264,62.5422,62.6187,97800.0
2014-03-03 15:35:00,81.85,82.01,81.85,81.95,150700.0,62.6187,62.7411,62.6187,62.6952,150700.0
2014-03-03 15:40:00,81.95,82.01,81.94,82.0,264900.0,62.6952,62.7411,62.6876,62.7335,264900.0
2014-03-03 15:45:00,82.0,82.03,81.97,81.98,155200.0,62.7335,62.7564,62.7105,62.7182,155200.0
2014-03-03 15:50:00,81.98,82.0,81.91,81.96,195600.0,62.7182,62.7335,62.6646,62.7029,195600.0
2014-03-03 15:55:00,81.97,82.01,81.92,81.99,272900.0,62.7105,62.7411,62.6723,62.7258,272900.0
2014-03-04 09:30:00,82.89,83.2,82.89,83.01,231100.0,63.4144,63.6515,63.4144,63.5062,231100.0
2014-03-04 09:35:00,83.0,83.15,82.86,82.91,86400.0,63.4985,63.6133,63.3914,63.4297,86400.0
2014-03-04 09:40:00,82.94,83.05,82.93,82.99,65600.0,63.4526,63.5368,63.445,63.4909,65600.0
2014-03-04 09:45:00,82.99,83.05,82.87,82.95,113000.0,63.4909,63.5368,63.3991,63.4603,113000.0
2014-03-04 09:50:00,82.97,83.02,82.9,82.98,89500.0,63.4756,63.5138,63.422,63.4832,89500.0
2014-03-04 09:55:00,82.98,83.01,82.97,82.99,60500.0,63.4832,63.5062,63.4756,63.4909,60500.0
2014-03-04 10:00:00,82.99,83.01,82.93,82.93,107700.0,63.4909,63.5062,63.445,63.445,107700.0
2014-03-04 10:05:00,82.93,82.99,82.71,82.99,217100.0,63.445,63.4909,63.2767,63.4909,217100.0
2014-03-04 10:10:00,82.99,83.0,82.94,82.98,77600.0,63.4909,63.4985,63.4526,63.4832,77600.0
2014-03-04 10:15:00,82.99,83.0,82.91,82.94,50300.0,63.4909,63.4985,63.4297,63.4526,50300.0
2014-03-04 10:20:00,82.97,83.01,82.91,82.91,42000.0,63.4756,63.5062,63.4297,63.4297,42000.0
2014-03-04 10:25:00,82.92,83.0,82.92,82.93,33000.0,63.4373,63.4985,63.4373,63.445,33000.0
2014-03-04 10:30:00,82.93,83.0,82.93,82.98,37000.0,63.445,63.4985,63.445,63.4832,37000.0
2014-03-04 10:35:00,82.99,83.0,82.92,82.96,37500.0,63.4909,63.4985,63.4373,63.4679,37500.0
2014-03-04 10:40:00,82.98,83.0,82.95,82.98,49400.0,63.4832,63.4985,63.4603,63.4832,49400.0
2014-03-04 10:45:00,82.98,83.0,82.94,82.98,33100.0,63.4832,63.4985,63.4526,63.4832,33100.0
2014-03-04 10:50:00,82.98,83.0,82.95,82.96,39500.0,63.4832,63.4985,63.4603,63.4679,39500.0
2014-03-04 10:55:00,82.96,83.0,82.94,82.98,37500.0,63.4679,63.4985,63.4526,63.4832,37500.0
2014-03-04 11:00:00,82.98,83.0,82.96,82.99,39600.0,63.4832,63.4985,63.4679,63.4909,39600.0
2014-03-04 11:05:00,82.98,83.05,82.95,82.96,55200.0,63.4832,63.5368,63.4603,63.4679,55200.0
2014-03-04 11:10:00,82.96,82.99,82.95,82.99,34300.0,63.4679,63.4909,63.4603,63.4909,34300.0
2014-03-04 11:15:00,82.98,83.04,82.98,83.04,42300.0,63.4832,63.5291,63.4832,63.5291,42300.0
2014-03-04 11:20:00,83.04,83.04,82.96,82.97,24200.0,63.5291,63.5291,63.4679,63.4756,24200.0
2014-03-04 11:25:00,82.98,83.01,82.96,82.98,29000.0,63.4832,63.5062,63.4679,63.4832,29000.0
2014-03-04 11:30:00,82.98,82.99,82.91,82.92,47300.0,63.4832,63.4909,63.4297,63.4373,47300.0
2014-03-04 11:35:00,82.93,82.98,82.88,82.91,40300.0,63.445,63.4832,63.4067,63.4297,40300.0
2014-03-04 11:40:00,82.91,82.93,82.88,82.92,22900.0,63.4297,63.445,63.4067,63.4373,22900.0
2014-03-04 11:45:00,82.92,82.95,82.9,82.91,34700.0,63.4373,63.4603,63.422,63.4297,34700.0
2014-03-04 11:50:00,82.9,82.93,82.9,82.92,15600.0,63.422,63.445,63.422,63.4373,15600.0
2014-03-04 11:55:00,82.92,82.93,82.9,82.93,38600.0,63.4373,63.445,63.422,63.445,38600.0
2014-03-04 12:00:00,82.93,82.99,82.92,82.99,33600.0,63.445,63.4909,63.4373,63.4909,33600.0
2014-03-04 12:05:00,82.98,83.0,82.97,82.99,34000.0,63.4832,63.4985,63.4756,63.4909,34000.0
2014-03-04 12:10:00,82.99,83.03,82.98,83.03,60600.0,63.4909,63.5215,63.4832,63.5215,60600.0
2014-03-04 12:15:00,83.03,83.05,83.0,83.05,60700.0,63.5215,63.5368,63.4985,63.5368,60700.0
2014-03-04 12:20:00,83.04,83.05,83.01,83.03,53300.0,63.5291,63.5368,63.5062,63.5215,53300.0
2014-03-04 12:25:00,83.03,83.09,83.03,83.07,146200.0,63.5215,63.5674,63.5215,63.5521,146200.0
2014-03-04 12:30:00,83.06,83.17,83.06,83.15,92200.0,63.5444,63.6286,63.5444,63.6133,92200.0
2014-03-04 12:35:00,83.16,83.19,83.11,83.13,42000.0,63.6209,63.6439,63.5827,63.598,42000.0
2014-03-04 12:40:00,83.15,83.16,83.05,83.09,40200.0,63.6133,63.6209,63.5368,63.5674,40200.0
2014-03-04 12:45:00,83.1,83.14,83.05,83.07,40200.0,63.575,63.6056,63.5368,63.5521,40200.0
2014-03-04 12:50:00,83.08,83.08,82.97,83.01,56400.0,63.5597,63.5597,63.4756,63.5062,56400.0
2014-03-04 12:55:00,83.03,83.11,83.03,83.08,44800.0,63.5215,63.5827,63.5215,63.5597,44800.0
2014-03-04 13:00:00,83.09,83.13,83.02,83.13,73000.0,63.5674,63.598,63.5138,63.598,73000.0
2014-03-04 13:05:00,83.13,83.15,83.0,83.03,67100.0,63.598,63.6133,63.4985,63.5215,67100.0
2014-03-04 13:10:00,83.03,83.04,83.0,83.01,51200.0,63.5215,63.5291,63.4985,63.5062,51200.0
2014-03-04 13:15:00,83.01,83.03,82.96,83.0,93400.0,63.5062,63.5215,63.4679,63.4985,93400.0
2014-03-04 13:20:00,83.0,83.01,82.97,82.98,46300.0,63.4985,63.5062,63.4756,63.4832,46300.0
2014-03-04 13:25:00,82.98,83.02,82.97,82.98,62500.0,63.4832,63.5138,63.4756,63.4832,62500.0
2014-03-04 13:30:00,82.98,83.01,82.95,82.97,72200.0,63.4832,63.5062,63.4603,63.4756,72200.0
2014-03-04 13:35:00,82.96,82.99,82.94,82.99,29800.0,63.4679,63.4909,63.4526,63.4909,29800.0
2014-03-04 13:40:00,82.99,83.02,82.97,83.02,46900.0,63.4909,63.5138,63.4756,63.5138,46900.0
2014-03-04 13:45:00,83.01,83.06,82.97,82.97,90900.0,63.5062,63.5444,63.4756,63.4756,90900.0
2014-03-04 13:50:00,82.98,82.98,82.82,82.87,116800.0,63.4832,63.4832,63.3608,63.3991,116800.0
2014-03-04 13:55:00,82.87,82.98,82.87,82.92,53300.0,63.3991,63.4832,63.3991,63.4373,53300.0
2014-03-04 14:00:00,82.92,82.95,82.84,82.94,87500.0,63.4373,63.4603,63.3761,63.4526,87500.0
2014-03-04 14:05:00,82.95,83.03,82.92,83.02,113100.0,63.4603,63.5215,63.4373,63.5138,113100.0
2014-03-04 14:10:00,83.02,83.03,82.93,83.02,81600.0,63.5138,63.5215,63.445,63.5138,81600.0
2014-03-04 14:15:00,83.03,83.03,82.87,82.9,69600.0,63.5215,63.5215,63.3991,63.422,69600.0
2014-03-04 14:20:00,82.89,82.92,82.85,82.91,38900.0,63.4144,63.4373,63.3838,63.4297,38900.0
2014-03-04 14:25:00,82.91,82.97,82.88,82.94,41000.0,63.4297,63.4756,63.4067,63.4526,41000.0
2014-03-04 14:30:00,82.95,83.04,82.95,82.99,62200.0,63.4603,63.5291,63.4603,63.4909,62200.0
2014-03-04 14:35:00,82.99,83.0,82.89,82.9,71500.0,63.4909,63.4985,63.4144,63.422,71500.0
2014-03-04 14:40:00,82.9,82.96,82.86,82.86,48100.0,63.422,63.4679,63.3914,63.3914,48100.0
2014-03-04 14:45:00,82.87,82.9,82.85,82.85,24200.0,63.3991,63.422,63.3838,63.3838,24200.0
2014-03-04 14:50:00,82.85,82.89,82.83,82.86,69500.0,63.3838,63.4144,63.3685,63.3914,69500.0
2014-03-04 14:55:00,82.86,83.02,82.86,83.02,113600.0,63.3914,63.5138,63.3914,63.5138,113600.0
2014-03-04 15:00:00,83.02,83.06,82.99,83.02,71200.0,63.5138,63.5444,63.4909,63.5138,71200.0
2014-03-04 15:05:00,83.02,83.03,82.97,82.97,40300.0,63.5138,63.5215,63.4756,63.4756,40300.0
2014-03-04 15:10:00,82.97,83.04,82.96,83.0,73000.0,63.4756,63.5291,63.4679,63.4985,73000.0
2014-03-04 15:15:00,83.0,83.03,82.97,82.98,108500.0,63.4985,63.5215,63.4756,63.4832,108500.0
2014-03-04 15:20:00,82.98,83.01,82.96,82.98,74700.0,63.4832,63.5062,63.4679,63.4832,74700.0
2014-03-04 15:25:00,82.98,82.99,82.92,82.94,100400.0,63.4832,63.4909,63.4373,63.4526,100400.0
2014-03-04 15:30:00,82.94,82.99,82.94,82.99,57100.0,63.4526,63.4909,63.4526,63.4909,57100.0
2014-03-04 15:35:00,82.98,82.99,82.91,82.93,103000.0,63.4832,63.4909,63.4297,63.445,103000.0
2014-03-04 15:40:00,82.94,83.0,82.93,83.0,108000.0,63.4526,63.4985,63.445,63.4985,108000.0
2014-03-04 15:45:00,83.0,83.0,82.86,82.92,149400.0,63.4985,63.4985,63.3914,63.4373,149400.0
2014-03-04 15:50:00,82.93,82.95,82.9,82.95,122200.0,63.445,63.4603,63.422,63.4603,122200.0
2014-03-04 15:55:00,82.95,82.95,82.84,82.86,242800.0,63.4603,63.4603,63.3761,63.3914,242800.0
2014-03-05 09:30:00,82.91,82.99,82.84,82.9,111800.0,63.4297,63.4909,63.3761,63.422,111800.0
2014-03-05 09:35:00,82.91,83.11,82.91,83.1,78000.0,63.4297,63.5827,63.4297,63.575,78000.0
2014-03-05 09:40:00,83.11,83.11,82.99,83.0,341000.0,63.5827,63.5827,63.4909,63.4985,341000.0
2014-03-05 09:45:00,83.0,83.04,82.74,82.78,88600.0,63.4985,63.5291,63.2996,63.3302,88600.0
2014-03-05 09:50:00,82.79,82.95,82.79,82.92,72600.0,63.3379,63.4603,63.3379,63.4373,72600.0
2014-03-05 09:55:00,82.92,82.98,82.81,82.92,92000.0,63.4373,63.4832,63.3532,63.4373,92000.0
2014-03-05 10:00:00,82.92,82.96,82.83,82.91,49500.0,63.4373,63.4679,63.3685,63.4297,49500.0
2014-03-05 10:05:00,82.91,83.0,82.91,82.96,73100.0,63.4297,63.4985,63.4297,63.4679,73100.0
2014-03-05 10:10:00,82.97,83.0,82.91,82.99,48000.0,63.4756,63.4985,63.4297,63.4909,48000.0
2014-03-05 10:15:00,83.0,83.0,82.94,82.97,62900.0,63.4985,63.4985,63.4526,63.4756,62900.0
2014-03-05 10:20:00,82.98,83.02,82.97,83.01,48300.0,63.4832,63.5138,63.4756,63.5062,48300.0
2014-03-05 10:25:00,83.02,83.05,83.01,83.03,58800.0,63.5138,63.5368,63.5062,63.5215,58800.0
2014-03-05 10:30:00,83.03,83.05,83.01,83.04,57400.0,63.5215,63.5368,63.5062,63.5291,57400.0
2014-03-05 10:35:00,83.04,83.09,83.03,83.04,47200.0,63.5291,63.5674,63.5215,63.5291,47200.0
2014-03-05 10:40:00,83.04,83.14,83.04,83.11,59700.0,63.5291,63.6056,63.5291,63.5827,59700.0
2014-03-05 10:45:00,83.12,83.14,83.03,83.06,56400.0,63.5903,63.6056,63.5215,63.5444,56400.0
2014-03-05 10:50:00,83.06,83.1,83.0,83.01,64700.0,63.5444,63.575,63.4985,63.5062,64700.0
2014-03-05 10:55:00,83.01,83.05,82.99,83.05,31600.0,63.5062,63.5368,63.4909,63.5368,31600.0
2014-03-05 11:00:00,83.06,83.19,83.06,83.18,35900.0,63.5444,63.6439,63.5444,63.6362,35900.0
2014-03-05 11:05:00,83.18,83.2,83.15,83.19,34500.0,63.6362,63.6515,63.6133,63.6439,34500.0
2014-03-05 11:10:00,83.18,83.2,83.16,83.17,29900.0,63.6362,63.6515,63.6209,63.6286,29900.0
2014-03-05 11:15:00,83.16,83.18,83.13,83.15,40400.0,63.6209,63.6362,63.598,63.6133,40400.0
2014-03-05 11:20:00,83.14,83.18,83.14,83.14,88600.0,63.6056,63.6362,63.6056,63.6056,88600.0
2014-03-05 11:25:00,83.15,83.16,82.96,82.97,119000.0,63.6133,63.6209,63.4679,63.4756,119000.0
2014-03-05 11:30:00,82.97,82.98,82.84,82.87,78900.0,63.4756,63.4832,63.3761,63.3991,78900.0
2014-03-05 11:35:00,82.87,82.88,82.84,82.88,37200.0,63.3991,63.4067,63.3761,63.4067,37200.0
2014-03-05 11:40:00,82.88,82.88,82.8,82.82,42200.0,63.4067,63.4067,63.3455,63.3608,42200.0
2014-03-05 11:45:00,82.81,82.81,82.77,82.79,36000.0,63.3532,63.3532,63.3226,63.3379,36000.0
2014-03-05 11:50:00,82.79,82.85,82.78,82.8,32600.0,63.3379,63.3838,63.3302,63.3455,32600.0
2014-03-05 11:55:00,82.79,82.8,82.76,82.77,22700.0,63.3379,63.3455,63.3149,63.3226,22700.0
2014-03-05 12:00:00,82.77,82.8,82.73,82.8,47000.0,63.3226,63.3455,63.292,63.3455,47000.0
2014-03-05 12:05:00,82.79,82.8,82.72,82.73,25400.0,63.3379,63.3455,63.2843,63.292,25400.0
2014-03-05 12:10:00,82.73,82.73,82.65,82.67,47200.0,63.292,63.292,63.2308,63.2461,47200.0
2014-03-05 12:15:00,82.67,82.71,82.66,82.69,26600.0,63.2461,63.2767,63.2384,63.2614,26600.0
2014-03-05 12:20:00,82.69,82.7,82.67,82.7,19100.0,63.2614,63.269,63.2461,63.269,19100.0
2014-03-05 12:25:00,82.71,82.73,82.66,82.67,27500.0,63.2767,63.292,63.2384,63.2461,27500.0
2014-03-05 12:30:00,82.66,82.67,82.62,82.62,71500.0,63.2384,63.2461,63.2078,63.2078,71500.0
2014-03-05 12:35:00,82.63,82.73,82.63,82.69,27800.0,63.2155,63.292,63.2155,63.2614,27800.0
2014-03-05 12:40:00,82.7,82.74,82.69,82.69,38100.0,63.269,63.2996,63.2614,63.2614,38100.0
2014-03-05 12:45:00,82.69,82.81,82.69,82.8,18600.0,63.2614,63.3532,63.2614,63.3455,18600.0
2014-03-05 12:50:00,82.8,82.83,82.75,82.75,23600.0,63.3455,63.3685,63.3073,63.3073,23600.0
2014-03-05 12:55:00,82.76,82.81,82.75,82.79,22000.0,63.3149,63.3532,63.3073,63.3379,22000.0
2014-03-05 13:00:00,82.79,82.81,82.79,82.8,15900.0,63.3379,63.3532,63.3379,63.3455,15900.0
2014-03-05 13:05:00,82.8,82.81,82.79,82.81,15300.0,63.3455,63.3532,63.3379,63.3532,15300.0
2014-03-05 13:10:00,82.8,82.81,82.76,82.79,35500.0,63.3455,63.3532,63.3149,63.3379,35500.0
2014-03-05 13:15:00,82.8,82.83,82.77,82.77,21900.0,63.3455,63.3685,63.3226,63.3226,21900.0
2014-03-05 13:20:00,82.78,82.81,82.76,82.77,14900.0,63.3302,63.3532,63.3149,63.3226,14900.0
2014-03-05 13:25:00,82.77,82.81,82.73,82.76,24100.0,63.3226,63.3532,63.292,63.3149,24100.0
2014-03-05 13:30:00,82.76,82.8,82.74,82.79,16800.0,63.3149,63.3455,63.2996,63.3379,16800.0
2014-03-05 13:35:00,82.8,82.8,82.75,82.75,20400.0,63.3455,63.3455,63.3073,63.3073,20400.0
2014-03-05 13:40:00,82.75,82.78,82.69,82.72,45400.0,63.3073,63.3302,63.2614,63.2843,45400.0
2014-03-05 13:45:00,82.71,82.72,82.62,82.64,30200.0,63.2767,63.2843,63.2078,63.2231,30200.0
2014-03-05 13:50:00,82.62,82.63,82.58,82.6,42700.0,63.2078,63.2155,63.1772,63.1925,42700.0
2014-03-05 13:55:00,82.6,82.67,82.59,82.65,49700.0,63.1925,63.2461,63.1849,63.2308,49700.0
2014-03-05 14:00:00,82.65,82.72,82.63,82.63,34700.0,63.2308,63.2843,63.2155,63.2155,34700.0
2014-03-05 14:05:00,82.62,82.69,82.59,82.67,58200.0,63.2078,63.2614,63.1849,63.2461,58200.0
2014-03-05 14:10:00,82.68,82.71,82.66,82.66,57300.0,63.2537,63.2767,63.2384,63.2384,57300.0
2014-03-05 14:15:00,82.65,82.7,82.65,82.69,44100.0,63.2308,63.269,63.2308,63.2614,44100.0
2014-03-05 14:20:00,82.68,82.79,82.68,82.78,59100.0,63.2537,63.3379,63.2537,63.3302,59100.0
2014-03-05 14:25:00,82.79,82.86,82.78,82.84,37200.0,63.3379,63.3914,63.3302,63.3761,37200.0
2014-03-05 14:30:00,82.84,82.86,82.84,82.86,22100.0,63.3761,63.3914,63.3761,63.3914,22100.0
2014-03-05 14:35:00,82.87,82.9,82.86,82.89,29400.0,63.3991,63.422,63.3914,63.4144,29400.0
2014-03-05 14:40:00,82.89,82.91,82.86,82.86,55500.0,63.4144,63.4297,63.3914,63.3914,55500.0
2014-03-05 14:45:00,82.86,82.89,82.86,82.89,30100.0,63.3914,63.4144,63.3914,63.4144,30100.0
2014-03-05 14:50:00,82.89,82.91,82.82,82.83,50900.0,63.4144,63.4297,63.3608,63.3685,50900.0
2014-03-05 14:55:00,82.83,82.87,82.82,82.85,32800.0,63.3685,63.3991,63.3608,63.3838,32800.0
2014-03-05 15:00:00,82.86,82.86,82.78,82.81,50000.0,63.3914,63.3914,63.3302,63.3532,50000.0
2014-03-05 15:05:00,82.81,82.85,82.79,82.79,44800.0,63.3532,63.3838,63.3379,63.3379,44800.0
2014-03-05 15:10:00,82.8,82.83,82.79,82.81,39300.0,63.3455,63.3685,63.3379,63.3532,39300.0
2014-03-05 15:15:00,82.81,82.83,82.78,82.79,58600.0,63.3532,63.3685,63.3302,63.3379,58600.0
2014-03-05 15:20:00,82.78,82.88,82.78,82.88,52700.0,63.3302,63.4067,63.3302,63.4067,52700.0
2014-03-05 15:25:00,82.87,82.91,82.86,82.9,57900.0,63.3991,63.4297,63.3914,63.422,57900.0
2014-03-05 15:30:00,82.91,82.91,82.85,82.9,75000.0,63.4297,63.4297,63.3838,63.422,75000.0
2014-03-05 15:35:00,82.91,82.91,82.87,82.88,56400.0,63.4297,63.4297,63.3991,63.4067,56400.0
2014-03-05 15:40:00,82.89,82.93,82.87,82.89,62800.0,63.4144,63.445,63.3991,63.4144,62800.0
2014-03-05 15:45:00,82.9,82.93,82.88,82.92,66300.0,63.422,63.445,63.4067,63.4373,66300.0
2014-03-05 15:50:00,82.91,82.96,82.91,82.94,137600.0,63.4297,63.4679,63.4297,63.4526,137600.0
2014-03-05 15:55:00,82.94,82.96,82.87,82.91,203700.0,63.4526,63.4679,63.3991,63.4297,203700.0
2014-03-06 09:30:00,82.78,82.89,82.42,82.42,187700.0,63.3302,63.4144,63.0548,63.0548,187700.0
2014-03-06 09:35:00,82.42,82.6,82.3,82.31,125100.0,63.0548,63.1925,62.963,62.9706,125100.0
2014-03-06 09:40:00,82.31,82.49,82.31,82.34,64600.0,62.9706,63.1084,62.9706,62.9936,64600.0
2014-03-06 09:45:00,82.34,82.43,82.34,82.43,96100.0,62.9936,63.0625,62.9936,63.0625,96100.0
2014-03-06 09:50:00,82.43,82.49,82.39,82.49,65300.0,63.0625,63.1084,63.0319,63.1084,65300.0
2014-03-06 09:55:00,82.49,82.63,82.48,82.61,70800.0,63.1084,63.2155,63.1007,63.2002,70800.0
2014-03-06 10:00:00,82.62,82.78,82.62,82.78,96700.0,63.2078,63.3302,63.2078,63.3302,96700.0
2014-03-06 10:05:00,82.78,82.87,82.6,82.68,169900.0,63.3302,63.3991,63.1925,63.2537,169900.0
2014-03-06 10:10:00,82.68,82.7,82.43,82.54,146800.0,63.2537,63.269,63.0625,63.1466,146800.0
2014-03-06 10:15:00,82.54,82.55,82.38,82.4,122500.0,63.1466,63.1543,63.0242,63.0395,122500.0
2014-03-06 10:20:00,82.41,82.43,82.39,82.42,84000.0,63.0472,63.0625,63.0319,63.0548,84000.0
2014-03-06 10:25:00,82.42,82.46,82.4,82.44,64500.0,63.0548,63.0854,63.0395,63.0701,64500.0
2014-03-06 10:30:00,82.45,82.49,82.43,82.43,51600.0,63.0778,63.1084,63.0625,63.0625,51600.0
2014-03-06 10:35:00,82.43,82.51,82.43,82.45,78200.0,63.0625,63.1237,63.0625,63.0778,78200.0
2014-03-06 10:40:00,82.45,82.49,82.43,82.48,29200.0,63.0778,63.1084,63.0625,63.1007,29200.0
2014-03-06 10:45:00,82.49,82.57,82.46,82.55,61200.0,63.1084,63.1696,63.0854,63.1543,61200.0
2014-03-06 10:50:00,82.54,82.55,82.44,82.48,53700.0,63.1466,63.1543,63.0701,63.1007,53700.0
2014-03-06 10:55:00,82.48,82.53,82.46,82.47,50600.0,63.1007,63.139,63.0854,63.0931,50600.0
2014-03-06 11:00:00,82.47,82.56,82.47,82.49,40800.0,63.0931,63.1619,63.0931,63.1084,40800.0
2014-03-06 11:05:00,82.49,82.55,82.46,82.55,43400.0,63.1084,63.1543,63.0854,63.1543,43400.0
2014-03-06 11:10:00,82.54,82.57,82.47,82.49,40200.0,63.1466,63.1696,63.0931,63.1084,40200.0
2014-03-06 11:15:00,82.49,82.56,82.49,82.5,28800.0,63.1084,63.1619,63.1084,63.116,28800.0
2014-03-06 11:20:00,82.51,82.59,82.51,82.58,34900.0,63.1237,63.1849,63.1237,63.1772,34900.0
2014-03-06 11:25:00,82.58,82.62,82.51,82.59,49100.0,63.1772,63.2078,63.1237,63.1849,49100.0
2014-03-06 11:30:00,82.57,82.61,82.56,82.6,32500.0,63.1696,63.2002,63.1619,63.1925,32500.0
2014-03-06 11:35:00,82.6,82.6,82.56,82.57,27100.0,63.1925,63.1925,63.1619,63.1696,27100.0
2014-03-06 11:40:00,82.57,82.63,82.54,82.61,26500.0,63.1696,63.2155,63.1466,63.2002,26500.0
2014-03-06 11:45:00,82.62,82.66,82.59,82.64,37100.0,63.2078,63.2384,63.1849,63.2231,37100.0
2014-03-06 11:50:00,82.64,82.73,82.64,82.73,36300.0,63.2231,63.292,63.2231,63.292,36300.0
2014-03-06 11:55:00,82.73,82.76,82.65,82.66,57400.0,63.292,63.3149,63.2308,63.2384,57400.0
2014-03-06 12:00:00,82.66,82.67,82.59,82.59,19600.0,63.2384,63.2461,63.1849,63.1849,19600.0
2014-03-06 12:05:00,82.58,82.59,82.53,82.55,42200.0,63.1772,63.1849,63.139,63.1543,42200.0
2014-03-06 12:10:00,82.55,82.59,82.55,82.59,22500.0,63.1543,63.1849,63.1543,63.1849,22500.0
2014-03-06 12:15:00,82.58,82.59,82.52,82.55,26800.0,63.1772,63.1849,63.1313,63.1543,26800.0
2014-03-06 12:20:00,82.54,82.57,82.51,82.55,26700.0,63.1466,63.1696,63.1237,63.1543,26700.0
2014-03-06 12:25:00,82.56,82.6,82.55,82.57,32500.0,63.1619,63.1925,63.1543,63.1696,32500.0
2014-03-06 12:30:00,82.58,82.59,82.55,82.57,27700.0,63.1772,63.1849,63.1543,63.1696,27700.0
2014-03-06 12:35:00,82.57,82.57,82.5,82.51,20200.0,63.1696,63.1696,63.116,63.1237,20200.0
2014-03-06 12:40:00,82.51,82.57,82.51,82.57,29400.0,63.1237,63.1696,63.1237,63.1696,29400.0
2014-03-06 12:45:00,82.57,82.59,82.54,82.56,22400.0,63.1696,63.1849,63.1466,63.1619,22400.0
2014-03-06 12:50:00,82.56,82.58,82.54,82.58,17600.0,63.1619,63.1772,63.1466,63.1772,17600.0
2014-03-06 12:55:00,82.57,82.7,82.57,82.69,34900.0,63.1696,63.269,63.1696,63.2614,34900.0
2014-03-06 13:00:00,82.7,82.71,82.67,82.7,40000.0,63.269,63.2767,63.2461,63.269,40000.0
2014-03-06 13:05:00,82.71,82.73,82.67,82.67,34200.0,63.2767,63.292,63.2461,63.2461,34200.0
2014-03-06 13:10:00,82.67,82.68,82.59,82.61,19300.0,63.2461,63.2537,63.1849,63.2002,19300.0
2014-03-06 13:15:00,82.61,82.61,82.57,82.61,17500.0,63.2002,63.2002,63.1696,63.2002,17500.0
2014-03-06 13:20:00,82.6,82.66,82.57,82.65,39700.0,63.1925,63.2384,63.1696,63.2308,39700.0
2014-03-06 13:25:00,82.67,82.68,82.6,82.6,33300.0,63.2461,63.2537,63.1925,63.1925,33300.0
2014-03-06 13:30:00,82.6,82.65,82.6,82.62,20000.0,63.1925,63.2308,63.1925,63.2078,20000.0
2014-03-06 13:35:00,82.63,82.65,82.63,82.65,31300.0,63.2155,63.2308,63.2155,63.2308,31300.0
2014-03-06 13:40:00,82.64,82.65,82.56,82.57,37000.0,63.2231,63.2308,63.1619,63.1696,37000.0
2014-03-06 13:45:00,82.57,82.58,82.53,82.54,28300.0,63.1696,63.1772,63.139,63.1466,28300.0
2014-03-06 13:50:00,82.55,82.56,82.48,82.48,73300.0,63.1543,63.1619,63.1007,63.1007,73300.0
2014-03-06 13:55:00,82.48,82.48,82.43,82.46,35900.0,63.1007,63.1007,63.0625,63.0854,35900.0
2014-03-06 14:00:00,82.47,82.49,82.42,82.46,39800.0,63.0931,63.1084,63.0548,63.0854,39800.0
2014-03-06 14:05:00,82.46,82.49,82.43,82.45,53500.0,63.0854,63.1084,63.0625,63.0778,53500.0
2014-03-06 14:10:00,82.45,82.45,82.36,82.37,50000.0,63.0778,63.0778,63.0089,63.0166,50000.0
2014-03-06 14:15:00,82.37,82.37,82.28,82.32,55800.0,63.0166,63.0166,62.9477,62.9783,55800.0
2014-03-06 14:20:00,82.31,82.4,82.31,82.38,29300.0,62.9706,63.0395,62.9706,63.0242,29300.0
2014-03-06 14:25:00,82.38,82.39,82.33,82.35,55500.0,63.0242,63.0319,62.986,63.0013,55500.0
2014-03-06 14:30:00,82.34,82.34,82.24,82.24,65100.0,62.9936,62.9936,62.9171,62.9171,65100.0
2014-03-06 14:35:00,82.24,82.29,82.24,82.24,49300.0,62.9171,62.9553,62.9171,62.9171,49300.0
2014-03-06 14:40:00,82.24,82.3,82.23,82.29,48600.0,62.9171,62.963,62.9094,62.9553,48600.0
2014-03-06 14:45:00,82.29,82.3,82.24,82.25,41200.0,62.9553,62.963,62.9171,62.9247,41200.0
2014-03-06 14:50:00,82.24,82.33,82.24,82.33,61800.0,62.9171,62.986,62.9171,62.986,61800.0
2014-03-06 14:55:00,82.32,82.37,82.31,82.37,28100.0,62.9783,63.0166,62.9706,63.0166,28100.0
2014-03-06 15:00:00,82.37,82.39,82.33,82.33,48900.0,63.0166,63.0319,62.986,62.986,48900.0
2014-03-06 15:05:00,82.33,82.34,82.31,82.33,98600.0,62.986,62.9936,62.9706,62.986,98600.0
2014-03-06 15:10:00,82.34,82.38,82.32,82.37,128900.0,62.9936,63.0242,62.9783,63.0166,128900.0
2014-03-06 15:15:00,82.37,82.45,82.37,82.45,114400.0,63.0166,63.0778,63.0166,63.0778,114400.0
2014-03-06 15:20:00,82.44,82.49,82.43,82.48,98100.0,63.0701,63.1084,63.0625,63.1007,98100.0
2014-03-06 15:25:00,82.49,82.53,82.48,82.52,164700.0,63.1084,63.139,63.1007,63.1313,164700.0
2014-03-06 15:30:00,82.52,82.54,82.48,82.5,156700.0,63.1313,63.1466,63.1007,63.116,156700.0
2014-03-06 15:35:00,82.5,82.54,82.48,82.5,277000.0,63.116,63.1466,63.1007,63.116,277000.0
2014-03-06 15:40:00,82.5,82.53,82.49,82.5,158700.0,63.116,63.139,63.1084,63.116,158700.0
2014-03-06 15:45:00,82.5,82.53,82.43,82.5,269600.0,63.116,63.139,63.0625,63.116,269600.0
2014-03-06 15:50:00,82.49,82.5,82.41,82.42,167100.0,63.1084,63.116,63.0472,63.0548,167100.0
2014-03-06 15:55:00,82.43,82.44,82.38,82.43,283100.0,63.0625,63.0701,63.0242,63.0625,283100.0
2014-03-07 09:30:00,82.61,82.67,82.23,82.26,146100.0,63.2002,63.2461,62.9094,62.9324,146100.0
2014-03-07 09:35:00,82.26,82.49,82.26,82.4,74100.0,62.9324,63.1084,62.9324,63.0395,74100.0
2014-03-07 09:40:00,82.4,82.54,82.31,82.47,73900.0,63.0395,63.1466,62.9706,63.0931,73900.0
2014-03-07 09:45:00,82.48,82.52,82.4,82.4,41300.0,63.1007,63.1313,63.0395,63.0395,41300.0
2014-03-07 09:50:00,82.41,82.49,82.32,82.46,48400.0,63.0472,63.1084,62.9783,63.0854,48400.0
2014-03-07 09:55:00,82.46,82.5,82.41,82.5,39800.0,63.0854,63.116,63.0472,63.116,39800.0
2014-03-07 10:00:00,82.48,82.48,82.32,82.45,121700.0,63.1007,63.1007,62.9783,63.0778,121700.0
2014-03-07 10:05:00,82.45,82.57,82.43,82.52,44200.0,63.0778,63.1696,63.0625,63.1313,44200.0
2014-03-07 10:10:00,82.53,82.56,82.46,82.55,37400.0,63.139,63.1619,63.0854,63.1543,37400.0
2014-03-07 10:15:00,82.54,82.58,82.48,82.49,47700.0,63.1466,63.1772,63.1007,63.1084,47700.0
2014-03-07 10:20:00,82.5,82.52,82.44,82.47,101500.0,63.116,63.1313,63.0701,63.0931,101500.0
2014-03-07 10:25:00,82.47,82.47,82.39,82.42,35500.0,63.0931,63.0931,63.0319,63.0548,35500.0
2014-03-07 10:30:00,82.42,82.5,82.42,82.45,80700.0,63.0548,63.116,63.0548,63.0778,80700.0
2014-03-07 10:35:00,82.45,82.51,82.42,82.45,137800.0,63.0778,63.1237,63.0548,63.0778,137800.0
2014-03-07 10:40:00,82.44,82.5,82.4,82.4,83000.0,63.0701,63.116,63.0395,63.0395,83000.0
2014-03-07 10:45:00,82.4,82.45,82.33,82.45,64100.0,63.0395,63.0778,62.986,63.0778,64100.0
2014-03-07 10:50:00,82.46,82.46,82.38,82.4,59800.0,63.0854,63.0854,63.0242,63.0395,59800.0
2014-03-07 10:55:00,82.39,82.42,82.31,82.31,55400.0,63.0319,63.0548,62.9706,62.9706,55400.0
2014-03-07 11:00:00,82.32,82.32,82.2,82.22,68000.0,62.9783,62.9783,62.8865,62.9018,68000.0
2014-03-07 11:05:00,82.23,82.26,82.18,82.25,66300.0,62.9094,62.9324,62.8712,62.9247,66300.0
2014-03-07 11:10:00,82.24,82.24,82.13,82.18,67200.0,62.9171,62.9171,62.8329,62.8712,67200.0
2014-03-07 11:15:00,82.18,82.19,82.08,82.13,36500.0,62.8712,62.8788,62.7947,62.8329,36500.0
2014-03-07 11:20:00,82.12,82.13,82.04,82.1,45100.0,62.8253,62.8329,62.7641,62.81,45100.0
2014-03-07 11:25:00,82.12,82.15,82.11,82.13,42400.0,62.8253,62.8482,62.8176,62.8329,42400.0
2014-03-07 11:30:00,82.12,82.23,82.1,82.23,35500.0,62.8253,62.9094,62.81,62.9094,35500.0
2014-03-07 11:35:00,82.24,82.3,82.21,82.3,23500.0,62.9171,62.963,62.8941,62.963,23500.0
2014-03-07 11:40:00,82.31,82.34,82.29,82.34,18000.0,62.9706,62.9936,62.9553,62.9936,18000.0
2014-03-07 11:45:00,82.34,82.42,82.34,82.42,23000.0,62.9936,63.0548,62.9936,63.0548,23000.0
2014-03-07 11:50:00,82.43,82.44,82.39,82.4,24400.0,63.0625,63.0701,63.0319,63.0395,24400.0
2014-03-07 11:55:00,82.39,82.47,82.37,82.45,70300.0,63.0319,63.0931,63.0166,63.0778,70300.0
2014-03-07 12:00:00,82.46,82.46,82.37,82.38,25000.0,63.0854,63.0854,63.0166,63.0242,25000.0
2014-03-07 12:05:00,82.37,82.4,82.35,82.35,25300.0,63.0166,63.0395,63.0013,63.0013,25300.0
2014-03-07 12:10:00,82.36,82.4,82.35,82.4,16400.0,63.0089,63.0395,63.0013,63.0395,16400.0
2014-03-07 12:15:00,82.41,82.43,82.4,82.42,16000.0,63.0472,63.0625,63.0395,63.0548,16000.0
2014-03-07 12:20:00,82.42,82.5,82.41,82.47,21400.0,63.0548,63.116,63.0472,63.0931,21400.0
2014-03-07 12:25:00,82.48,82.5,82.45,82.48,37300.0,63.1007,63.116,63.0778,63.1007,37300.0
2014-03-07 12:30:00,82.49,82.5,82.4,82.42,41200.0,63.1084,63.116,63.0395,63.0548,41200.0
2014-03-07 12:35:00,82.42,82.46,82.4,82.45,20100.0,63.0548,63.0854,63.0395,63.0778,20100.0
2014-03-07 12:40:00,82.45,82.48,82.44,82.45,25200.0,63.0778,63.1007,63.0701,63.0778,25200.0
2014-03-07 12:45:00,82.45,82.45,82.4,82.42,20900.0,63.0778,63.0778,63.0395,63.0548,20900.0
2014-03-07 12:50:00,82.42,82.46,82.41,82.45,31500.0,63.0548,63.0854,63.0472,63.0778,31500.0
2014-03-07 12:55:00,82.45,82.48,82.42,82.42,23000.0,63.0778,63.1007,63.0548,63.0548,23000.0
2014-03-07 13:00:00,82.42,82.43,82.35,82.37,20900.0,63.0548,63.0625,63.0013,63.0166,20900.0
2014-03-07 13:05:00,82.38,82.42,82.36,82.42,29200.0,63.0242,63.0548,63.0089,63.0548,29200.0
2014-03-07 13:10:00,82.42,82.42,82.35,82.37,38000.0,63.0548,63.0548,63.0013,63.0166,38000.0
2014-03-07 13:15:00,82.36,82.4,82.33,82.38,43400.0,63.0089,63.0395,62.986,63.0242,43400.0
2014-03-07 13:20:00,82.38,82.41,82.37,82.39,25400.0,63.0242,63.0472,63.0166,63.0319,25400.0
2014-03-07 13:25:00,82.39,82.42,82.35,82.41,39000.0,63.0319,63.0548,63.0013,63.0472,39000.0
2014-03-07 13:30:00,82.41,82.44,82.4,82.43,25600.0,63.0472,63.0701,63.0395,63.0625,25600.0
2014-03-07 13:35:00,82.42,82.42,82.32,82.35,43900.0,63.0548,63.0548,62.9783,63.0013,43900.0
2014-03-07 13:40:00,82.36,82.43,82.35,82.42,37600.0,63.0089,63.0625,63.0013,63.0548,37600.0
2014-03-07 13:45:00,82.42,82.46,82.42,82.44,50800.0,63.0548,63.0854,63.0548,63.0701,50800.0
2014-03-07 13:50:00,82.44,82.49,82.42,82.49,21300.0,63.0701,63.1084,63.0548,63.1084,21300.0
2014-03-07 13:55:00,82.49,82.5,82.43,82.43,50400.0,63.1084,63.116,63.0625,63.0625,50400.0
2014-03-07 14:00:00,82.43,82.46,82.43,82.45,31000.0,63.0625,63.0854,63.0625,63.0778,31000.0
2014-03-07 14:05:00,82.45,82.46,82.4,82.4,56100.0,63.0778,63.0854,63.0395,63.0395,56100.0
2014-03-07 14:10:00,82.4,82.43,82.38,82.4,45200.0,63.0395,63.0625,63.0242,63.0395,45200.0
2014-03-07 14:15:00,82.4,82.4,82.31,82.32,26400.0,63.0395,63.0395,62.9706,62.9783,26400.0
2014-03-07 14:20:00,82.33,82.34,82.27,82.34,30100.0,62.986,62.9936,62.94,62.9936,30100.0
2014-03-07 14:25:00,82.33,82.35,82.31,82.33,25000.0,62.986,63.0013,62.9706,62.986,25000.0
2014-03-07 14:30:00,82.33,82.37,82.31,82.35,28700.0,62.986,63.0166,62.9706,63.0013,28700.0
2014-03-07 14:35:00,82.35,82.36,82.31,82.31,49600.0,63.0013,63.0089,62.9706,62.9706,49600.0
2014-03-07 14:40:00,82.32,82.32,82.28,82.29,27000.0,62.9783,62.9783,62.9477,62.9553,27000.0
2014-03-07 14:45:00,82.28,82.35,82.28,82.33,48400.0,62.9477,63.0013,62.9477,62.986,48400.0
2014-03-07 14:50:00,82.34,82.44,82.33,82.44,56500.0,62.9936,63.0701,62.986,63.0701,56500.0
2014-03-07 14:55:00,82.45,82.5,82.44,82.46,79800.0,63.0778,63.116,63.0701,63.0854,79800.0
2014-03-07 15:00:00,82.47,82.5,82.44,82.46,37800.0,63.0931,63.116,63.0701,63.0854,37800.0
2014-03-07 15:05:00,82.45,82.48,82.42,82.42,29600.0,63.0778,63.1007,63.0548,63.0548,29600.0
2014-03-07 15:10:00,82.41,82.43,82.4,82.41,33200.0,63.0472,63.0625,63.0395,63.0472,33200.0
2014-03-07 15:15:00,82.42,82.45,82.42,82.44,34500.0,63.0548,63.0778,63.0548,63.0701,34500.0
2014-03-07 15:20:00,82.44,82.45,82.38,82.4,45800.0,63.0701,63.0778,63.0242,63.0395,45800.0
2014-03-07 15:25:00,82.39,82.41,82.38,82.39,48100.0,63.0319,63.0472,63.0242,63.0319,48100.0
2014-03-07 15:30:00,82.39,82.41,82.34,82.34,92000.0,63.0319,63.0472,62.9936,62.9936,92000.0
2014-03-07 15:35:00,82.33,82.38,82.33,82.34,72900.0,62.986,63.0242,62.986,62.9936,72900.0
2014-03-07 15:40:00,82.35,82.41,82.34,82.41,71500.0,63.0013,63.0472,62.9936,63.0472,71500.0
2014-03-07 15:45:00,82.4,82.42,82.37,82.42,115800.0,63.0395,63.0548,63.0166,63.0548,115800.0
2014-03-07 15:50:00,82.41,82.43,82.37,82.4,109300.0,63.0472,63.0625,63.0166,63.0395,109300.0
2014-03-07 15:55:00,82.4,82.56,82.39,82.54,466300.0,63.0395,63.1619,63.0319,63.1466,466300.0
2014-03-10 09:30:00,82.44,82.46,82.08,82.08,111300.0,63.0701,63.0854,62.7947,62.7947,111300.0
2014-03-10 09:35:00,82.12,82.35,82.08,82.28,54200.0,62.8253,63.0013,62.7947,62.9477,54200.0
2014-03-10 09:40:00,82.31,82.41,82.3,82.41,21200.0,62.9706,63.0472,62.963,63.0472,21200.0
2014-03-10 09:45:00,82.45,82.49,82.4,82.41,44400.0,63.0778,63.1084,63.0395,63.0472,44400.0
2014-03-10 09:50:00,82.41,82.5,82.4,82.47,36900.0,63.0472,63.116,63.0395,63.0931,36900.0
2014-03-10 09:55:00,82.48,82.5,82.38,82.49,58800.0,63.1007,63.116,63.0242,63.1084,58800.0
2014-03-10 10:00:00,82.5,82.54,82.36,82.37,48000.0,63.116,63.1466,63.0089,63.0166,48000.0
2014-03-10 10:05:00,82.35,82.4,82.29,82.38,34400.0,63.0013,63.0395,62.9553,63.0242,34400.0
2014-03-10 10:10:00,82.37,82.39,82.22,82.23,36300.0,63.0166,63.0319,62.9018,62.9094,36300.0
2014-03-10 10:15:00,82.23,82.38,82.23,82.33,34800.0,62.9094,63.0242,62.9094,62.986,34800.0
2014-03-10 10:20:00,82.31,82.38,82.3,82.34,32400.0,62.9706,63.0242,62.963,62.9936,32400.0
2014-03-10 10:25:00,82.34,82.37,82.28,82.35,48900.0,62.9936,63.0166,62.9477,63.0013,48900.0
2014-03-10 10:30:00,82.35,82.38,82.23,82.23,48000.0,63.0013,63.0242,62.9094,62.9094,48000.0
2014-03-10 10:35:00,82.23,82.3,82.22,82.27,47600.0,62.9094,62.963,62.9018,62.94,47600.0
2014-03-10 10:40:00,82.26,82.26,82.14,82.15,57700.0,62.9324,62.9324,62.8406,62.8482,57700.0
2014-03-10 10:45:00,82.16,82.2,82.14,82.19,36400.0,62.8559,62.8865,62.8406,62.8788,36400.0
2014-03-10 10:50:00,82.18,82.19,82.13,82.14,51900.0,62.8712,62.8788,62.8329,62.8406,51900.0
2014-03-10 10:55:00,82.13,82.14,82.05,82.07,47900.0,62.8329,62.8406,62.7717,62.787,47900.0
2014-03-10 11:00:00,82.07,82.07,81.98,81.99,78500.0,62.787,62.787,62.7182,62.7258,78500.0
2014-03-10 11:05:00,81.99,82.14,81.98,82.13,56500.0,62.7258,62.8406,62.7182,62.8329,56500.0
2014-03-10 11:10:00,82.14,82.14,82.06,82.07,28300.0,62.8406,62.8406,62.7794,62.787,28300.0
2014-03-10 11:15:00,82.07,82.14,82.07,82.12,30300.0,62.787,62.8406,62.787,62.8253,30300.0
2014-03-10 11:20:00,82.13,82.17,82.1,82.15,34100.0,62.8329,62.8635,62.81,62.8482,34100.0
2014-03-10 11:25:00,82.16,82.2,82.15,82.16,36100.0,62.8559,62.8865,62.8482,62.8559,36100.0
2014-03-10 11:30:00,82.16,82.17,82.11,82.13,32500.0,62.8559,62.8635,62.8176,62.8329,32500.0
2014-03-10 11:35:00,82.13,82.18,82.09,82.12,27200.0,62.8329,62.8712,62.8023,62.8253,27200.0
2014-03-10 11:40:00,82.11,82.17,82.09,82.11,26800.0,62.8176,62.8635,62.8023,62.8176,26800.0
2014-03-10 11:45:00,82.12,82.17,82.09,82.13,20700.0,62.8253,62.8635,62.8023,62.8329,20700.0
2014-03-10 11:50:00,82.13,82.14,82.05,82.06,25300.0,62.8329,62.8406,62.7717,62.7794,25300.0
2014-03-10 11:55:00,82.05,82.1,82.03,82.05,32000.0,62.7717,62.81,62.7564,62.7717,32000.0
2014-03-10 12:00:00,82.05,82.09,82.03,82.03,23100.0,62.7717,62.8023,62.7564,62.7564,23100.0
2014-03-10 12:05:00,82.03,82.06,82.0,82.02,39400.0,62.7564,62.7794,62.7335,62.7488,39400.0
2014-03-10 12:10:00,82.02,82.04,81.99,81.99,29000.0,62.7488,62.7641,62.7258,62.7258,29000.0
2014-03-10 12:15:00,81.99,81.99,81.92,81.94,30100.0,62.7258,62.7258,62.6723,62.6876,30100.0
2014-03-10 12:20:00,81.93,81.97,81.92,81.95,27300.0,62.6799,62.7105,62.6723,62.6952,27300.0
2014-03-10 12:25:00,81.95,81.99,81.89,81.93,52000.0,62.6952,62.7258,62.6493,62.6799,52000.0
2014-03-10 12:30:00,81.93,81.97,81.92,81.96,27900.0,62.6799,62.7105,62.6723,62.7029,27900.0
2014-03-10 12:35:00,81.96,82.0,81.92,82.0,25900.0,62.7029,62.7335,62.6723,62.7335,25900.0
2014-03-10 12:40:00,82.01,82.03,81.97,81.97,45900.0,62.7411,62.7564,62.7105,62.7105,45900.0
2014-03-10 12:45:00,81.96,81.96,81.88,81.9,84900.0,62.7029,62.7029,62.6417,62.657,84900.0
2014-03-10 12:50:00,81.9,81.96,81.9,81.91,36800.0,62.657,62.7029,62.657,62.6646,36800.0
2014-03-10 12:55:00,81.9,81.99,81.87,81.97,51400.0,62.657,62.7258,62.634,62.7105,51400.0
2014-03-10 13:00:00,81.97,82.0,81.95,81.95,30600.0,62.7105,62.7335,62.6952,62.6952,30600.0
2014-03-10 13:05:00,81.96,81.98,81.94,81.98,28600.0,62.7029,62.7182,62.6876,62.7182,28600.0
2014-03-10 13:10:00,81.98,82.01,81.97,81.98,32100.0,62.7182,62.7411,62.7105,62.7182,32100.0
2014-03-10 13:15:00,82.0,82.01,81.95,81.96,28300.0,62.7335,62.7411,62.6952,62.7029,28300.0
2014-03-10 13:20:00,81.95,81.96,81.89,81.9,34900.0,62.6952,62.7029,62.6493,62.657,34900.0
2014-03-10 13:25:00,81.91,81.96,81.9,81.93,54300.0,62.6646,62.7029,62.657,62.6799,54300.0
2014-03-10 13:30:00,81.93,81.93,81.77,81.79,51900.0,62.6799,62.6799,62.5575,62.5728,51900.0
2014-03-10 13:35:00,81.79,81.8,81.73,81.76,43100.0,62.5728,62.5805,62.5269,62.5499,43100.0
2014-03-10 13:40:00,81.77,81.8,81.76,81.79,23500.0,62.5575,62.5805,62.5499,62.5728,23500.0
2014-03-10 13:45:00,81.78,81.84,81.78,81.82,33700.0,62.5652,62.6111,62.5652,62.5958,33700.0
2014-03-10 13:50:00,81.83,81.87,81.82,81.87,24900.0,62.6034,62.634,62.5958,62.634,24900.0
2014-03-10 13:55:00,81.86,81.87,81.83,81.84,28900.0,62.6264,62.634,62.6034,62.6111,28900.0
2014-03-10 14:00:00,81.84,81.86,81.8,81.81,31100.0,62.6111,62.6264,62.5805,62.5881,31100.0
2014-03-10 14:05:00,81.81,81.89,81.8,81.89,30700.0,62.5881,62.6493,62.5805,62.6493,30700.0
2014-03-10 14:10:00,81.89,81.89,81.83,81.87,22500.0,62.6493,62.6493,62.6034,62.634,22500.0
2014-03-10 14:15:00,81.86,81.87,81.85,81.85,12500.0,62.6264,62.634,62.6187,62.6187,12500.0
2014-03-10 14:20:00,81.85,81.9,81.83,81.85,34100.0,62.6187,62.657,62.6034,62.6187,34100.0
2014-03-10 14:25:00,81.85,81.9,81.84,81.87,22600.0,62.6187,62.657,62.6111,62.634,22600.0
2014-03-10 14:30:00,81.87,81.92,81.87,81.9,27900.0,62.634,62.6723,62.634,62.657,27900.0
2014-03-10 14:35:00,81.91,81.93,81.9,81.91,21700.0,62.6646,62.6799,62.657,62.6646,21700.0
2014-03-10 14:40:00,81.92,81.92,81.87,81.87,16800.0,62.6723,62.6723,62.634,62.634,16800.0
2014-03-10 14:45:00,81.88,81.93,81.87,81.92,27900.0,62.6417,62.6799,62.634,62.6723,27900.0
2014-03-10 14:50:00,81.93,81.99,81.92,81.97,32800.0,62.6799,62.7258,62.6723,62.7105,32800.0
2014-03-10 14:55:00,81.97,81.99,81.95,81.96,31600.0,62.7105,62.7258,62.6952,62.7029,31600.0
2014-03-10 15:00:00,81.96,81.98,81.95,81.97,46000.0,62.7029,62.7182,62.6952,62.7105,46000.0
2014-03-10 15:05:00,81.97,82.01,81.97,82.0,38000.0,62.7105,62.7411,62.7105,62.7335,38000.0
2014-03-10 15:10:00,81.99,82.05,81.98,82.02,66000.0,62.7258,62.7717,62.7182,62.7488,66000.0
2014-03-10 15:15:00,82.01,82.08,82.01,82.07,41600.0,62.7411,62.7947,62.7411,62.787,41600.0
2014-03-10 15:20:00,82.07,82.1,82.04,82.1,31800.0,62.787,62.81,62.7641,62.81,31800.0
2014-03-10 15:25:00,82.1,82.12,82.07,82.08,47300.0,62.81,62.8253,62.787,62.7947,47300.0
2014-03-10 15:30:00,82.08,82.12,82.07,82.08,65400.0,62.7947,62.8253,62.787,62.7947,65400.0
2014-03-10 15:35:00,82.08,82.16,82.08,82.08,52900.0,62.7947,62.8559,62.7947,62.7947,52900.0
2014-03-10 15:40:00,82.09,82.13,82.08,82.12,75600.0,62.8023,62.8329,62.7947,62.8253,75600.0
2014-03-10 15:45:00,82.12,82.19,82.11,82.17,90300.0,62.8253,62.8788,62.8176,62.8635,90300.0
2014-03-10 15:50:00,82.18,82.2,82.15,82.15,93400.0,62.8712,62.8865,62.8482,62.8482,93400.0
2014-03-10 15:55:00,82.16,82.18,82.12,82.18,225200.0,62.8559,62.8712,62.8253,62.8712,225200.0
2014-03-11 09:30:00,81.67,81.82,81.67,81.75,133100.0,62.8423,62.9577,62.8423,62.9038,133100.0
2014-03-11 09:35:00,81.72,81.85,81.61,81.68,57600.0,62.8807,62.9808,62.7961,62.85,57600.0
2014-03-11 09:40:00,81.67,81.76,81.61,81.67,53300.0,62.8423,62.9115,62.7961,62.8423,53300.0
2014-03-11 09:45:00,81.66,81.66,81.53,81.58,42200.0,62.8346,62.8346,62.7345,62.773,42200.0
2014-03-11 09:50:00,81.59,81.68,81.53,81.66,45600.0,62.7807,62.85,62.7345,62.8346,45600.0
2014-03-11 09:55:00,81.67,81.67,81.56,81.62,43700.0,62.8423,62.8423,62.7576,62.8038,43700.0
2014-03-11 10:00:00,81.62,81.66,81.51,81.56,50600.0,62.8038,62.8346,62.7192,62.7576,50600.0
2014-03-11 10:05:00,81.57,81.62,81.51,81.53,48200.0,62.7653,62.8038,62.7192,62.7345,48200.0
2014-03-11 10:10:00,81.53,81.61,81.53,81.59,27200.0,62.7345,62.7961,62.7345,62.7807,27200.0
2014-03-11 10:15:00,81.6,81.64,81.51,81.52,44900.0,62.7884,62.8192,62.7192,62.7269,44900.0
2014-03-11 10:20:00,81.53,81.53,81.46,81.48,50800.0,62.7345,62.7345,62.6807,62.6961,50800.0
2014-03-11 10:25:00,81.49,81.52,81.43,81.52,36200.0,62.7038,62.7269,62.6576,62.7269,36200.0
2014-03-11 10:30:00,81.52,81.6,81.49,81.59,39900.0,62.7269,62.7884,62.7038,62.7807,39900.0
2014-03-11 10:35:00,81.59,81.67,81.58,81.62,110900.0,62.7807,62.8423,62.773,62.8038,110900.0
2014-03-11 10:40:00,81.61,81.62,81.44,81.45,72700.0,62.7961,62.8038,62.6653,62.673,72700.0
2014-03-11 10:45:00,81.45,81.59,81.43,81.59,57200.0,62.673,62.7807,62.6576,62.7807,57200.0
2014-03-11 10:50:00,81.6,81.68,81.58,81.62,39500.0,62.7884,62.85,62.773,62.8038,39500.0
2014-03-11 10:55:00,81.62,81.69,81.57,81.59,47800.0,62.8038,62.8577,62.7653,62.7807,47800.0
2014-03-11 11:00:00,81.6,81.67,81.59,81.59,63900.0,62.7884,62.8423,62.7807,62.7807,63900.0
2014-03-11 11:05:00,81.59,81.61,81.53,81.54,59300.0,62.7807,62.7961,62.7345,62.7422,59300.0
2014-03-11 11:10:00,81.55,81.6,81.54,81.6,143500.0,62.7499,62.7884,62.7422,62.7884,143500.0
2014-03-11 11:15:00,81.6,81.62,81.51,81.52,37700.0,62.7884,62.8038,62.7192,62.7269,37700.0
2014-03-11 11:20:00,81.51,81.61,81.51,81.6,52400.0,62.7192,62.7961,62.7192,62.7884,52400.0
2014-03-11 11:25:00,81.6,81.61,81.51,81.51,57200.0,62.7884,62.7961,62.7192,62.7192,57200.0
2014-03-11 11:30:00,81.52,81.55,81.5,81.52,36700.0,62.7269,62.7499,62.7115,62.7269,36700.0
2014-03-11 11:35:00,81.52,81.53,81.44,81.46,39800.0,62.7269,62.7345,62.6653,62.6807,39800.0
2014-03-11 11:40:00,81.47,81.47,81.29,81.32,62000.0,62.6884,62.6884,62.5499,62.573,62000.0
2014-03-11 11:45:00,81.32,81.39,81.29,81.35,39100.0,62.573,62.6268,62.5499,62.596,39100.0
2014-03-11 11:50:00,81.35,81.35,81.29,81.32,28200.0,62.596,62.596,62.5499,62.573,28200.0
2014-03-11 11:55:00,81.33,81.33,81.3,81.33,35000.0,62.5807,62.5807,62.5576,62.5807,35000.0
2014-03-11 12:00:00,81.34,81.35,81.26,81.34,37700.0,62.5883,62.596,62.5268,62.5883,37700.0
2014-03-11 12:05:00,81.33,81.39,81.29,81.29,32700.0,62.5807,62.6268,62.5499,62.5499,32700.0
2014-03-11 12:10:00,81.3,81.31,81.23,81.3,33700.0,62.5576,62.5653,62.5037,62.5576,33700.0
2014-03-11 12:15:00,81.3,81.3,81.19,81.2,32400.0,62.5576,62.5576,62.4729,62.4806,32400.0
2014-03-11 12:20:00,81.2,81.26,81.15,81.26,42300.0,62.4806,62.5268,62.4422,62.5268,42300.0
2014-03-11 12:25:00,81.25,81.31,81.23,81.31,41000.0,62.5191,62.5653,62.5037,62.5653,41000.0
2014-03-11 12:30:00,81.3,81.32,81.25,81.25,28200.0,62.5576,62.573,62.5191,62.5191,28200.0
2014-03-11 12:35:00,81.26,81.32,81.24,81.3,27900.0,62.5268,62.573,62.5114,62.5576,27900.0
2014-03-11 12:40:00,81.29,81.3,81.26,81.26,24800.0,62.5499,62.5576,62.5268,62.5268,24800.0
2014-03-11 12:45:00,81.26,81.35,81.25,81.35,25500.0,62.5268,62.596,62.5191,62.596,25500.0
2014-03-11 12:50:00,81.35,81.42,81.32,81.42,33700.0,62.596,62.6499,62.573,62.6499,33700.0
2014-03-11 12:55:00,81.42,81.44,81.36,81.37,51300.0,62.6499,62.6653,62.6037,62.6114,51300.0
2014-03-11 13:00:00,81.37,81.4,81.3,81.33,66300.0,62.6114,62.6345,62.5576,62.5807,66300.0
2014-03-11 13:05:00,81.32,81.33,81.27,81.3,40700.0,62.573,62.5807,62.5345,62.5576,40700.0
2014-03-11 13:10:00,81.3,81.32,81.27,81.31,32300.0,62.5576,62.573,62.5345,62.5653,32300.0
2014-03-11 13:15:00,81.32,81.33,81.26,81.27,35000.0,62.573,62.5807,62.5268,62.5345,35000.0
2014-03-11 13:20:00,81.27,81.29,81.21,81.21,31700.0,62.5345,62.5499,62.4883,62.4883,31700.0
2014-03-11 13:25:00,81.22,81.24,81.14,81.15,25800.0,62.496,62.5114,62.4345,62.4422,25800.0
2014-03-11 13:30:00,81.14,81.21,81.12,81.19,28200.0,62.4345,62.4883,62.4191,62.4729,28200.0
2014-03-11 13:35:00,81.19,81.29,81.19,81.26,30100.0,62.4729,62.5499,62.4729,62.5268,30100.0
2014-03-11 13:40:00,81.27,81.3,81.25,81.26,26400.0,62.5345,62.5576,62.5191,62.5268,26400.0
2014-03-11 13:45:00,81.25,81.33,81.25,81.31,32300.0,62.5191,62.5807,62.5191,62.5653,32300.0
2014-03-11 13:50:00,81.31,81.32,81.29,81.3,28500.0,62.5653,62.573,62.5499,62.5576,28500.0
2014-03-11 13:55:00,81.3,81.33,81.29,81.32,45300.0,62.5576,62.5807,62.5499,62.573,45300.0
2014-03-11 14:00:00,81.31,81.33,81.3,81.31,34500.0,62.5653,62.5807,62.5576,62.5653,34500.0
2014-03-11 14:05:00,81.31,81.33,81.28,81.29,26100.0,62.5653,62.5807,62.5422,62.5499,26100.0
2014-03-11 14:10:00,81.3,81.34,81.25,81.25,34800.0,62.5576,62.5883,62.5191,62.5191,34800.0
2014-03-11 14:15:00,81.25,81.28,81.2,81.24,20400.0,62.5191,62.5422,62.4806,62.5114,20400.0
2014-03-11 14:20:00,81.24,81.26,81.19,81.23,28800.0,62.5114,62.5268,62.4729,62.5037,28800.0
2014-03-11 14:25:00,81.24,81.27,81.21,81.23,20100.0,62.5114,62.5345,62.4883,62.5037,20100.0
2014-03-11 14:30:00,81.24,81.25,81.15,81.19,36800.0,62.5114,62.5191,62.4422,62.4729,36800.0
2014-03-11 14:35:00,81.19,81.22,81.17,81.2,56800.0,62.4729,62.496,62.4575,62.4806,56800.0
2014-03-11 14:40:00,81.19,81.25,81.19,81.24,40200.0,62.4729,62.5191,62.4729,62.5114,40200.0
2014-03-11 14:45:00,81.24,81.27,81.22,81.24,39400.0,62.5114,62.5345,62.496,62.5114,39400.0
2014-03-11 14:50:00,81.24,81.25,81.15,81.17,61600.0,62.5114,62.5191,62.4422,62.4575,61600.0
2014-03-11 14:55:00,81.17,81.19,81.13,81.13,55600.0,62.4575,62.4729,62.4268,62.4268,55600.0
2014-03-11 15:00:00,81.14,81.16,81.07,81.12,69400.0,62.4345,62.4498,62.3806,62.4191,69400.0
2014-03-11 15:05:00,81.12,81.16,81.08,81.13,54300.0,62.4191,62.4498,62.3883,62.4268,54300.0
2014-03-11 15:10:00,81.14,81.14,81.05,81.1,61500.0,62.4345,62.4345,62.3652,62.4037,61500.0
2014-03-11 15:15:00,81.11,81.17,81.1,81.12,37400.0,62.4114,62.4575,62.4037,62.4191,37400.0
2014-03-11 15:20:00,81.11,81.19,81.11,81.17,55400.0,62.4114,62.4729,62.4114,62.4575,55400.0
2014-03-11 15:25:00,81.17,81.18,81.1,81.11,66400.0,62.4575,62.4652,62.4037,62.4114,66400.0
2014-03-11 15:30:00,81.1,81.21,81.1,81.19,56500.0,62.4037,62.4883,62.4037,62.4729,56500.0
2014-03-11 15:35:00,81.19,81.19,81.12,81.17,64500.0,62.4729,62.4729,62.4191,62.4575,64500.0
2014-03-11 15:40:00,81.16,81.22,81.15,81.2,67900.0,62.4498,62.496,62.4422,62.4806,67900.0
2014-03-11 15:45:00,81.2,81.22,81.15,81.2,120800.0,62.4806,62.496,62.4422,62.4806,120800.0
2014-03-11 15:50:00,81.2,81.28,81.18,81.24,134600.0,62.4806,62.5422,62.4652,62.5114,134600.0
2014-03-11 15:55:00,81.24,81.32,81.21,81.29,301500.0,62.5114,62.573,62.4883,62.5499,301500.0
2014-03-12 09:30:00,80.55,80.85,80.24,80.41,337200.0,61.9805,62.2113,61.7419,61.8727,337200.0
2014-03-12 09:35:00,80.4,80.53,80.4,80.43,186000.0,61.8651,61.9651,61.8651,61.8881,186000.0
2014-03-12 09:40:00,80.45,80.47,80.38,80.42,184900.0,61.9035,61.9189,61.8497,61.8804,184900.0
2014-03-12 09:45:00,80.42,80.48,80.4,80.42,95400.0,61.8804,61.9266,61.8651,61.8804,95400.0
2014-03-12 09:50:00,80.43,80.51,80.4,80.46,99900.0,61.8881,61.9497,61.8651,61.9112,99900.0
2014-03-12 09:55:00,80.46,80.47,80.4,80.41,209600.0,61.9112,61.9189,61.8651,61.8727,209600.0
2014-03-12 10:00:00,80.4,80.5,80.38,80.49,106700.0,61.8651,61.942,61.8497,61.9343,106700.0
2014-03-12 10:05:00,80.5,80.51,80.35,80.45,97600.0,61.942,61.9497,61.8266,61.9035,97600.0
2014-03-12 10:10:00,80.45,80.48,80.37,80.37,154800.0,61.9035,61.9266,61.842,61.842,154800.0
2014-03-12 10:15:00,80.36,80.41,80.34,80.38,128200.0,61.8343,61.8727,61.8189,61.8497,128200.0
2014-03-12 10:20:00,80.38,80.55,80.38,80.43,88900.0,61.8497,61.9805,61.8497,61.8881,88900.0
2014-03-12 10:25:00,80.43,80.57,80.41,80.55,52900.0,61.8881,61.9959,61.8727,61.9805,52900.0
2014-03-12 10:30:00,80.56,80.81,80.56,80.65,59400.0,61.9882,62.1805,61.9882,62.0574,59400.0
2014-03-12 10:35:00,80.64,80.64,80.46,80.47,41100.0,62.0497,62.0497,61.9112,61.9189,41100.0
2014-03-12 10:40:00,80.46,80.48,80.4,80.42,112800.0,61.9112,61.9266,61.8651,61.8804,112800.0
2014-03-12 10:45:00,80.41,80.44,80.4,80.42,149700.0,61.8727,61.8958,61.8651,61.8804,149700.0
2014-03-12 10:50:00,80.42,80.51,80.42,80.51,91100.0,61.8804,61.9497,61.8804,61.9497,91100.0
2014-03-12 10:55:00,80.52,80.66,80.52,80.65,39900.0,61.9574,62.0651,61.9574,62.0574,39900.0
2014-03-12 11:00:00,80.65,80.69,80.62,80.67,66800.0,62.0574,62.0882,62.0343,62.0728,66800.0
2014-03-12 11:05:00,80.68,80.77,80.64,80.71,59500.0,62.0805,62.1498,62.0497,62.1036,59500.0
2014-03-12 11:10:00,80.72,80.76,80.66,80.66,18000.0,62.1113,62.1421,62.0651,62.0651,18000.0
2014-03-12 11:15:00,80.66,80.68,80.62,80.62,52400.0,62.0651,62.0805,62.0343,62.0343,52400.0
2014-03-12 11:20:00,80.63,80.65,80.58,80.6,67200.0,62.042,62.0574,62.0036,62.0189,67200.0
2014-03-12 11:25:00,80.6,80.64,80.59,80.61,49800.0,62.0189,62.0497,62.0112,62.0266,49800.0
2014-03-12 11:30:00,80.6,80.61,80.55,80.59,51300.0,62.0189,62.0266,61.9805,62.0112,51300.0
2014-03-12 11:35:00,80.59,80.59,80.52,80.53,86100.0,62.0112,62.0112,61.9574,61.9651,86100.0
2014-03-12 11:40:00,80.53,80.53,80.43,80.46,79000.0,61.9651,61.9651,61.8881,61.9112,79000.0
2014-03-12 11:45:00,80.46,80.46,80.4,80.43,162500.0,61.9112,61.9112,61.8651,61.8881,162500.0
2014-03-12 11:50:00,80.43,80.5,80.38,80.46,90900.0,61.8881,61.942,61.8497,61.9112,90900.0
2014-03-12 11:55:00,80.46,80.46,80.38,80.39,37900.0,61.9112,61.9112,61.8497,61.8574,37900.0
2014-03-12 12:00:00,80.39,80.44,80.38,80.43,51600.0,61.8574,61.8958,61.8497,61.8881,51600.0
2014-03-12 12:05:00,80.42,80.48,80.42,80.47,28300.0,61.8804,61.9266,61.8804,61.9189,28300.0
2014-03-12 12:10:00,80.48,80.51,80.42,80.51,39000.0,61.9266,61.9497,61.8804,61.9497,39000.0
2014-03-12 12:15:00,80.52,80.53,80.47,80.51,30500.0,61.9574,61.9651,61.9189,61.9497,30500.0
2014-03-12 12:20:00,80.5,80.53,80.48,80.51,47200.0,61.942,61.9651,61.9266,61.9497,47200.0
2014-03-12 12:25:00,80.51,80.52,80.45,80.51,57700.0,61.9497,61.9574,61.9035,61.9497,57700.0
2014-03-12 12:30:00,80.51,80.52,80.45,80.46,66100.0,61.9497,61.9574,61.9035,61.9112,66100.0
2014-03-12 12:35:00,80.46,80.48,80.44,80.44,58000.0,61.9112,61.9266,61.8958,61.8958,58000.0
2014-03-12 12:40:00,80.44,80.52,80.44,80.5,51800.0,61.8958,61.9574,61.8958,61.942,51800.0
2014-03-12 12:45:00,80.49,80.54,80.48,80.51,31900.0,61.9343,61.9728,61.9266,61.9497,31900.0
2014-03-12 12:50:00,80.51,80.53,80.48,80.5,143400.0,61.9497,61.9651,61.9266,61.942,143400.0
2014-03-12 12:55:00,80.5,80.51,80.47,80.5,95900.0,61.942,61.9497,61.9189,61.942,95900.0
2014-03-12 13:00:00,80.5,80.54,80.48,80.49,32800.0,61.942,61.9728,61.9266,61.9343,32800.0
2014-03-12 13:05:00,80.49,80.51,80.46,80.46,27200.0,61.9343,61.9497,61.9112,61.9112,27200.0
2014-03-12 13:10:00,80.46,80.48,80.43,80.45,74200.0,61.9112,61.9266,61.8881,61.9035,74200.0
2014-03-12 13:15:00,80.46,80.5,80.44,80.47,57600.0,61.9112,61.942,61.8958,61.9189,57600.0
2014-03-12 13:20:00,80.47,80.47,80.44,80.46,52600.0,61.9189,61.9189,61.8958,61.9112,52600.0
2014-03-12 13:25:00,80.46,80.47,80.44,80.45,73200.0,61.9112,61.9189,61.8958,61.9035,73200.0
2014-03-12 13:30:00,80.44,80.48,80.44,80.45,95500.0,61.8958,61.9266,61.8958,61.9035,95500.0
2014-03-12 13:35:00,80.45,80.47,80.4,80.42,203200.0,61.9035,61.9189,61.8651,61.8804,203200.0
2014-03-12 13:40:00,80.43,80.49,80.4,80.41,66200.0,61.8881,61.9343,61.8651,61.8727,66200.0
2014-03-12 13:45:00,80.42,80.43,80.38,80.39,32900.0,61.8804,61.8881,61.8497,61.8574,32900.0
2014-03-12 13:50:00,80.4,80.44,80.37,80.42,33400.0,61.8651,61.8958,61.842,61.8804,33400.0
2014-03-12 13:55:00,80.42,80.48,80.37,80.39,52700.0,61.8804,61.9266,61.842,61.8574,52700.0
2014-03-12 14:00:00,80.4,80.52,80.39,80.5,41100.0,61.8651,61.9574,61.8574,61.942,41100.0
2014-03-12 14:05:00,80.5,80.51,80.41,80.42,59500.0,61.942,61.9497,61.8727,61.8804,59500.0
2014-03-12 14:10:00,80.42,80.45,80.37,80.4,36500.0,61.8804,61.9035,61.842,61.8651,36500.0
2014-03-12 14:15:00,80.4,80.46,80.38,80.45,31000.0,61.8651,61.9112,61.8497,61.9035,31000.0
2014-03-12 14:20:00,80.45,80.45,80.39,80.4,49300.0,61.9035,61.9035,61.8574,61.8651,49300.0
2014-03-12 14:25:00,80.39,80.42,80.36,80.37,71900.0,61.8574,61.8804,61.8343,61.842,71900.0
2014-03-12 14:30:00,80.38,80.4,80.34,80.34,50400.0,61.8497,61.8651,61.8189,61.8189,50400.0
2014-03-12 14:35:00,80.35,80.39,80.34,80.36,74600.0,61.8266,61.8574,61.8189,61.8343,74600.0
2014-03-12 14:40:00,80.37,80.42,80.32,80.39,50400.0,61.842,61.8804,61.8035,61.8574,50400.0
2014-03-12 14:45:00,80.4,80.41,80.37,80.37,42000.0,61.8651,61.8727,61.842,61.842,42000.0
2014-03-12 14:50:00,80.37,80.38,80.36,80.36,44300.0,61.842,61.8497,61.8343,61.8343,44300.0
2014-03-12 14:55:00,80.36,80.37,80.29,80.29,52100.0,61.8343,61.842,61.7804,61.7804,52100.0
2014-03-12 15:00:00,80.29,80.39,80.29,80.39,60700.0,61.7804,61.8574,61.7804,61.8574,60700.0
2014-03-12 15:05:00,80.39,80.46,80.39,80.46,44000.0,61.8574,61.9112,61.8574,61.9112,44000.0
2014-03-12 15:10:00,80.46,80.47,80.36,80.36,69200.0,61.9112,61.9189,61.8343,61.8343,69200.0
2014-03-12 15:15:00,80.36,80.38,80.3,80.31,96800.0,61.8343,61.8497,61.7881,61.7958,96800.0
2014-03-12 15:20:00,80.31,80.36,80.29,80.34,62800.0,61.7958,61.8343,61.7804,61.8189,62800.0
2014-03-12 15:25:00,80.34,80.36,80.32,80.36,53400.0,61.8189,61.8343,61.8035,61.8343,53400.0
2014-03-12 15:30:00,80.35,80.38,80.34,80.37,63600.0,61.8266,61.8497,61.8189,61.842,63600.0
2014-03-12 15:35:00,80.37,80.42,80.31,80.41,77800.0,61.842,61.8804,61.7958,61.8727,77800.0
2014-03-12 15:40:00,80.41,80.46,80.39,80.46,70400.0,61.8727,61.9112,61.8574,61.9112,70400.0
2014-03-12 15:45:00,80.46,80.48,80.42,80.47,108800.0,61.9112,61.9266,61.8804,61.9189,108800.0
2014-03-12 15:50:00,80.47,80.57,80.47,80.52,136800.0,61.9189,61.9959,61.9189,61.9574,136800.0
2014-03-12 15:55:00,80.52,80.58,80.48,80.55,199900.0,61.9574,62.0036,61.9266,61.9805,199900.0
2014-03-13 09:30:00,81.06,81.09,80.65,80.82,169800.0,62.3729,62.396,62.0574,62.1882,169800.0
2014-03-13 09:35:00,80.81,80.91,80.8,80.83,185600.0,62.1805,62.2575,62.1728,62.1959,185600.0
2014-03-13 09:40:00,80.85,80.87,80.5,80.53,101000.0,62.2113,62.2267,61.942,61.9651,101000.0
2014-03-13 09:45:00,80.53,80.66,80.48,80.63,71800.0,61.9651,62.0651,61.9266,62.042,71800.0
2014-03-13 09:50:00,80.63,80.64,80.5,80.54,42100.0,62.042,62.0497,61.942,61.9728,42100.0
2014-03-13 09:55:00,80.53,80.53,80.43,80.5,37600.0,61.9651,61.9651,61.8881,61.942,37600.0
2014-03-13 10:00:00,80.5,80.57,80.45,80.45,73300.0,61.942,61.9959,61.9035,61.9035,73300.0
2014-03-13 10:05:00,80.43,80.48,80.36,80.41,42300.0,61.8881,61.9266,61.8343,61.8727,42300.0
2014-03-13 10:10:00,80.41,80.47,80.36,80.41,154200.0,61.8727,61.9189,61.8343,61.8727,154200.0
2014-03-13 10:15:00,80.41,80.5,80.39,80.39,57400.0,61.8727,61.942,61.8574,61.8574,57400.0
2014-03-13 10:20:00,80.39,80.49,80.37,80.4,35800.0,61.8574,61.9343,61.842,61.8651,35800.0
2014-03-13 10:25:00,80.4,80.43,80.35,80.37,56300.0,61.8651,61.8881,61.8266,61.842,56300.0
2014-03-13 10:30:00,80.38,80.44,80.33,80.35,57300.0,61.8497,61.8958,61.8112,61.8266,57300.0
2014-03-13 10:35:00,80.35,80.4,80.32,80.34,51600.0,61.8266,61.8651,61.8035,61.8189,51600.0
2014-03-13 10:40:00,80.34,80.35,80.24,80.3,44000.0,61.8189,61.8266,61.7419,61.7881,44000.0
2014-03-13 10:45:00,80.29,80.29,80.22,80.25,47100.0,61.7804,61.7804,61.7265,61.7496,47100.0
2014-03-13 10:50:00,80.24,80.29,80.2,80.2,62400.0,61.7419,61.7804,61.7112,61.7112,62400.0
2014-03-13 10:55:00,80.2,80.2,80.09,80.13,33700.0,61.7112,61.7112,61.6265,61.6573,33700.0
2014-03-13 11:00:00,80.12,80.19,80.09,80.17,98000.0,61.6496,61.7035,61.6265,61.6881,98000.0
2014-03-13 11:05:00,80.17,80.18,80.03,80.07,79000.0,61.6881,61.6958,61.5803,61.6111,79000.0
2014-03-13 11:10:00,80.07,80.17,80.05,80.17,56500.0,61.6111,61.6881,61.5957,61.6881,56500.0
2014-03-13 11:15:00,80.18,80.23,80.17,80.17,95600.0,61.6958,61.7342,61.6881,61.6881,95600.0
2014-03-13 11:20:00,80.17,80.17,80.12,80.14,52300.0,61.6881,61.6881,61.6496,61.665,52300.0
2014-03-13 11:25:00,80.15,80.16,80.01,80.04,52800.0,61.6727,61.6804,61.565,61.588,52800.0
2014-03-13 11:30:00,80.03,80.07,80.01,80.05,31300.0,61.5803,61.6111,61.565,61.5957,31300.0
2014-03-13 11:35:00,80.04,80.07,80.01,80.02,35500.0,61.588,61.6111,61.565,61.5727,35500.0
2014-03-13 11:40:00,80.02,80.07,80.01,80.04,42500.0,61.5727,61.6111,61.565,61.588,42500.0
2014-03-13 11:45:00,80.05,80.06,80.0,80.01,71400.0,61.5957,61.6034,61.5573,61.565,71400.0
2014-03-13 11:50:00,80.0,80.01,79.95,79.97,51100.0,61.5573,61.565,61.5188,61.5342,51100.0
2014-03-13 11:55:00,79.97,80.01,79.95,79.95,40600.0,61.5342,61.565,61.5188,61.5188,40600.0
2014-03-13 12:00:00,79.95,79.99,79.92,79.92,32700.0,61.5188,61.5496,61.4957,61.4957,32700.0
2014-03-13 12:05:00,79.92,79.92,79.84,79.85,56000.0,61.4957,61.4957,61.4342,61.4418,56000.0
2014-03-13 12:10:00,79.86,79.88,79.81,79.81,50500.0,61.4495,61.4649,61.4111,61.4111,50500.0
2014-03-13 12:15:00,79.81,79.86,79.79,79.84,41000.0,61.4111,61.4495,61.3957,61.4342,41000.0
2014-03-13 12:20:00,79.85,79.87,79.7,79.71,97600.0,61.4418,61.4572,61.3264,61.3341,97600.0
2014-03-13 12:25:00,79.7,79.73,79.64,79.65,62500.0,61.3264,61.3495,61.2803,61.288,62500.0
2014-03-13 12:30:00,79.65,79.68,79.58,79.58,87600.0,61.288,61.311,61.2341,61.2341,87600.0
2014-03-13 12:35:00,79.58,79.59,79.44,79.45,149900.0,61.2341,61.2418,61.1264,61.1341,149900.0
2014-03-13 12:40:00,79.45,79.51,79.43,79.47,93100.0,61.1341,61.1802,61.1187,61.1494,93100.0
2014-03-13 12:45:00,79.48,79.48,79.4,79.46,75200.0,61.1571,61.1571,61.0956,61.1418,75200.0
2014-03-13 12:50:00,79.45,79.49,79.35,79.36,99300.0,61.1341,61.1648,61.0571,61.0648,99300.0
2014-03-13 12:55:00,79.36,79.37,79.28,79.3,72000.0,61.0648,61.0725,61.0032,61.0186,72000.0
2014-03-13 13:00:00,79.3,79.3,78.97,79.01,281700.0,61.0186,61.0186,60.7647,60.7955,281700.0
2014-03-13 13:05:00,79.01,79.01,78.91,78.99,123500.0,60.7955,60.7955,60.7185,60.7801,123500.0
2014-03-13 13:10:00,78.99,79.07,78.97,79.05,94000.0,60.7801,60.8417,60.7647,60.8263,94000.0
2014-03-13 13:15:00,79.07,79.08,78.91,78.98,124300.0,60.8417,60.8494,60.7185,60.7724,124300.0
2014-03-13 13:20:00,78.98,79.01,78.9,78.93,92500.0,60.7724,60.7955,60.7109,60.7339,92500.0
2014-03-13 13:25:00,78.93,79.04,78.93,79.04,95500.0,60.7339,60.8186,60.7339,60.8186,95500.0
2014-03-13 13:30:00,79.04,79.09,79.02,79.04,107100.0,60.8186,60.8571,60.8032,60.8186,107100.0
2014-03-13 13:35:00,79.04,79.09,79.0,79.02,74900.0,60.8186,60.8571,60.7878,60.8032,74900.0
2014-03-13 13:40:00,79.03,79.06,79.0,79.01,55200.0,60.8109,60.834,60.7878,60.7955,55200.0
2014-03-13 13:45:00,79.01,79.06,79.01,79.04,55300.0,60.7955,60.834,60.7955,60.8186,55300.0
2014-03-13 13:50:00,79.04,79.07,79.0,79.01,54400.0,60.8186,60.8417,60.7878,60.7955,54400.0
2014-03-13 13:55:00,79.0,79.02,78.93,78.99,54800.0,60.7878,60.8032,60.7339,60.7801,54800.0
2014-03-13 14:00:00,79.0,79.04,78.98,79.01,62900.0,60.7878,60.8186,60.7724,60.7955,62900.0
2014-03-13 14:05:00,79.02,79.08,78.91,78.93,107000.0,60.8032,60.8494,60.7185,60.7339,107000.0
2014-03-13 14:10:00,78.93,79.01,78.92,78.97,82200.0,60.7339,60.7955,60.7262,60.7647,82200.0
2014-03-13 14:15:00,78.98,79.0,78.91,78.94,68300.0,60.7724,60.7878,60.7185,60.7416,68300.0
2014-03-13 14:20:00,78.94,78.95,78.87,78.9,92200.0,60.7416,60.7493,60.6878,60.7109,92200.0
2014-03-13 14:25:00,78.9,78.92,78.86,78.89,80900.0,60.7109,60.7262,60.6801,60.7032,80900.0
2014-03-13 14:30:00,78.89,78.96,78.88,78.95,78100.0,60.7032,60.757,60.6955,60.7493,78100.0
2014-03-13 14:35:00,78.95,78.95,78.88,78.94,70500.0,60.7493,60.7493,60.6955,60.7416,70500.0
2014-03-13 14:40:00,78.94,78.98,78.9,78.94,83800.0,60.7416,60.7724,60.7109,60.7416,83800.0
2014-03-13 14:45:00,78.94,78.94,78.8,78.86,126200.0,60.7416,60.7416,60.6339,60.6801,126200.0
2014-03-13 14:50:00,78.85,78.88,78.81,78.82,92400.0,60.6724,60.6955,60.6416,60.6493,92400.0
2014-03-13 14:55:00,78.81,78.84,78.78,78.8,139800.0,60.6416,60.6647,60.6185,60.6339,139800.0
2014-03-13 15:00:00,78.79,78.88,78.75,78.86,139300.0,60.6262,60.6955,60.5954,60.6801,139300.0
2014-03-13 15:05:00,78.85,78.86,78.72,78.74,100800.0,60.6724,60.6801,60.5723,60.5877,100800.0
2014-03-13 15:10:00,78.73,78.81,78.73,78.8,77500.0,60.58,60.6416,60.58,60.6339,77500.0
2014-03-13 15:15:00,78.81,78.87,78.8,78.83,151600.0,60.6416,60.6878,60.6339,60.657,151600.0
2014-03-13 15:20:00,78.83,78.95,78.82,78.89,123700.0,60.657,60.7493,60.6493,60.7032,123700.0
2014-03-13 15:25:00,78.89,78.91,78.83,78.91,59100.0,60.7032,60.7185,60.657,60.7185,59100.0
2014-03-13 15:30:00,78.91,78.93,78.79,78.81,111600.0,60.7185,60.7339,60.6262,60.6416,111600.0
2014-03-13 15:35:00,78.81,78.87,78.81,78.86,99500.0,60.6416,60.6878,60.6416,60.6801,99500.0
2014-03-13 15:40:00,78.86,78.93,78.85,78.87,126800.0,60.6801,60.7339,60.6724,60.6878,126800.0
2014-03-13 15:45:00,78.86,78.93,78.86,78.9,122800.0,60.6801,60.7339,60.6801,60.7109,122800.0
2014-03-13 15:50:00,78.89,78.9,78.78,78.79,197900.0,60.7032,60.7109,60.6185,60.6262,197900.0
2014-03-13 15:55:00,78.8,78.82,78.77,78.8,291700.0,60.6339,60.6493,60.6108,60.6339,291700.0
2014-03-14 09:30:00,78.82,79.42,78.79,78.97,219500.0,60.6493,61.111,60.6262,60.7647,219500.0
2014-03-14 09:35:00,78.99,79.31,78.96,79.31,203100.0,60.7801,61.0263,60.757,61.0263,203100.0
2014-03-14 09:40:00,79.31,79.5,79.31,79.48,102700.0,61.0263,61.1725,61.0263,61.1571,102700.0
2014-03-14 09:45:00,79.48,79.61,79.45,79.6,56700.0,61.1571,61.2572,61.1341,61.2495,56700.0
2014-03-14 09:50:00,79.6,79.63,79.47,79.62,54800.0,61.2495,61.2726,61.1494,61.2649,54800.0
2014-03-14 09:55:00,79.61,79.62,79.48,79.51,113000.0,61.2572,61.2649,61.1571,61.1802,113000.0
2014-03-14 10:00:00,79.53,79.67,79.47,79.63,262700.0,61.1956,61.3033,61.1494,61.2726,262700.0
2014-03-14 10:05:00,79.63,79.81,79.61,79.76,150600.0,61.2726,61.4111,61.2572,61.3726,150600.0
2014-03-14 10:10:00,79.74,79.85,79.59,79.75,264300.0,61.3572,61.4418,61.2418,61.3649,264300.0
2014-03-14 10:15:00,79.76,79.87,79.76,79.86,42200.0,61.3726,61.4572,61.3726,61.4495,42200.0
2014-03-14 10:20:00,79.87,79.88,79.74,79.83,28400.0,61.4572,61.4649,61.3572,61.4265,28400.0
2014-03-14 10:25:00,79.82,79.82,79.73,79.8,54800.0,61.4188,61.4188,61.3495,61.4034,54800.0
2014-03-14 10:30:00,79.8,79.84,79.77,79.83,75400.0,61.4034,61.4342,61.3803,61.4265,75400.0
2014-03-14 10:35:00,79.82,79.87,79.78,79.85,50800.0,61.4188,61.4572,61.388,61.4418,50800.0
2014-03-14 10:40:00,79.85,79.88,79.81,79.83,44000.0,61.4418,61.4649,61.4111,61.4265,44000.0
2014-03-14 10:45:00,79.82,79.86,79.78,79.83,76100.0,61.4188,61.4495,61.388,61.4265,76100.0
2014-03-14 10:50:00,79.83,79.86,79.78,79.78,59300.0,61.4265,61.4495,61.388,61.388,59300.0
2014-03-14 10:55:00,79.78,79.82,79.68,79.74,65900.0,61.388,61.4188,61.311,61.3572,65900.0
2014-03-14 11:00:00,79.75,79.76,79.6,79.62,45200.0,61.3649,61.3726,61.2495,61.2649,45200.0
2014-03-14 11:05:00,79.61,79.72,79.6,79.66,76700.0,61.2572,61.3418,61.2495,61.2956,76700.0
2014-03-14 11:10:00,79.65,79.67,79.6,79.65,60100.0,61.288,61.3033,61.2495,61.288,60100.0
2014-03-14 11:15:00,79.65,79.67,79.51,79.52,50600.0,61.288,61.3033,61.1802,61.1879,50600.0
2014-03-14 11:20:00,79.52,79.52,79.33,79.37,45700.0,61.1879,61.1879,61.0417,61.0725,45700.0
2014-03-14 11:25:00,79.38,79.51,79.38,79.47,48800.0,61.0802,61.1802,61.0802,61.1494,48800.0
2014-03-14 11:30:00,79.49,79.59,79.47,79.54,25300.0,61.1648,61.2418,61.1494,61.2033,25300.0
2014-03-14 11:35:00,79.53,79.61,79.45,79.6,44900.0,61.1956,61.2572,61.1341,61.2495,44900.0
2014-03-14 11:40:00,79.61,79.73,79.57,79.7,50000.0,61.2572,61.3495,61.2264,61.3264,50000.0
2014-03-14 11:45:00,79.7,79.82,79.68,79.82,30200.0,61.3264,61.4188,61.311,61.4188,30200.0
2014-03-14 11:50:00,79.82,79.85,79.72,79.75,58400.0,61.4188,61.4418,61.3418,61.3649,58400.0
2014-03-14 11:55:00,79.74,79.8,79.73,79.77,34900.0,61.3572,61.4034,61.3495,61.3803,34900.0
2014-03-14 12:00:00,79.76,79.78,79.59,79.6,68200.0,61.3726,61.388,61.2418,61.2495,68200.0
2014-03-14 12:05:00,79.6,79.73,79.6,79.68,44300.0,61.2495,61.3495,61.2495,61.311,44300.0
2014-03-14 12:10:00,79.69,79.75,79.65,79.65,39600.0,61.3187,61.3649,61.288,61.288,39600.0
2014-03-14 12:15:00,79.66,79.71,79.59,79.59,23900.0,61.2956,61.3341,61.2418,61.2418,23900.0
2014-03-14 12:20:00,79.61,79.66,79.6,79.64,23600.0,61.2572,61.2956,61.2495,61.2803,23600.0
2014-03-14 12:25:00,79.63,79.63,79.43,79.46,36300.0,61.2726,61.2726,61.1187,61.1418,36300.0
2014-03-14 12:30:00,79.45,79.5,79.36,79.37,55500.0,61.1341,61.1725,61.0648,61.0725,55500.0
2014-03-14 12:35:00,79.35,79.45,79.29,79.41,52100.0,61.0571,61.1341,61.0109,61.1033,52100.0
2014-03-14 12:40:00,79.42,79.51,79.36,79.48,37400.0,61.111,61.1802,61.0648,61.1571,37400.0
2014-03-14 12:45:00,79.48,79.48,79.33,79.39,58200.0,61.1571,61.1571,61.0417,61.0879,58200.0
2014-03-14 12:50:00,79.39,79.39,79.31,79.36,44900.0,61.0879,61.0879,61.0263,61.0648,44900.0
2014-03-14 12:55:00,79.37,79.48,79.37,79.44,46300.0,61.0725,61.1571,61.0725,61.1264,46300.0
2014-03-14 13:00:00,79.45,79.47,79.4,79.4,29500.0,61.1341,61.1494,61.0956,61.0956,29500.0
2014-03-14 13:05:00,79.41,79.41,79.31,79.36,19600.0,61.1033,61.1033,61.0263,61.0648,19600.0
2014-03-14 13:10:00,79.37,79.43,79.34,79.35,23900.0,61.0725,61.1187,61.0494,61.0571,23900.0
2014-03-14 13:15:00,79.36,79.37,79.29,79.29,11700.0,61.0648,61.0725,61.0109,61.0109,11700.0
2014-03-14 13:20:00,79.29,79.31,79.17,79.18,24200.0,61.0109,61.0263,60.9186,60.9263,24200.0
2014-03-14 13:25:00,79.19,79.25,79.14,79.25,18500.0,60.934,60.9802,60.8955,60.9802,18500.0
2014-03-14 13:30:00,79.24,79.28,79.22,79.28,11000.0,60.9725,61.0032,60.9571,61.0032,11000.0
2014-03-14 13:35:00,79.29,79.32,79.25,79.26,21500.0,61.0109,61.034,60.9802,60.9879,21500.0
2014-03-14 13:40:00,79.25,79.26,79.05,79.05,66500.0,60.9802,60.9879,60.8263,60.8263,66500.0
2014-03-14 13:45:00,79.05,79.13,79.04,79.11,35600.0,60.8263,60.8878,60.8186,60.8724,35600.0
2014-03-14 13:50:00,79.13,79.21,79.07,79.1,37600.0,60.8878,60.9494,60.8417,60.8647,37600.0
2014-03-14 13:55:00,79.09,79.23,79.08,79.22,33500.0,60.8571,60.9648,60.8494,60.9571,33500.0
2014-03-14 14:00:00,79.22,79.24,79.18,79.22,34700.0,60.9571,60.9725,60.9263,60.9571,34700.0
2014-03-14 14:05:00,79.21,79.24,79.19,79.2,71700.0,60.9494,60.9725,60.934,60.9417,71700.0
2014-03-14 14:10:00,79.19,79.2,79.15,79.19,31500.0,60.934,60.9417,60.9032,60.934,31500.0
2014-03-14 14:15:00,79.2,79.33,79.2,79.33,47000.0,60.9417,61.0417,60.9417,61.0417,47000.0
2014-03-14 14:20:00,79.34,79.42,79.33,79.41,46600.0,61.0494,61.111,61.0417,61.1033,46600.0
2014-03-14 14:25:00,79.4,79.42,79.36,79.41,58200.0,61.0956,61.111,61.0648,61.1033,58200.0
2014-03-14 14:30:00,79.4,79.41,79.33,79.34,41700.0,61.0956,61.1033,61.0417,61.0494,41700.0
2014-03-14 14:35:00,79.35,79.35,79.22,79.23,33700.0,61.0571,61.0571,60.9571,60.9648,33700.0
2014-03-14 14:40:00,79.24,79.26,79.18,79.22,30300.0,60.9725,60.9879,60.9263,60.9571,30300.0
2014-03-14 14:45:00,79.22,79.26,79.18,79.25,52500.0,60.9571,60.9879,60.9263,60.9802,52500.0
2014-03-14 14:50:00,79.25,79.27,79.17,79.18,53900.0,60.9802,60.9956,60.9186,60.9263,53900.0
2014-03-14 14:55:00,79.19,79.2,79.12,79.13,43600.0,60.934,60.9417,60.8801,60.8878,43600.0
2014-03-14 15:00:00,79.12,79.26,79.12,79.25,74800.0,60.8801,60.9879,60.8801,60.9802,74800.0
2014-03-14 15:05:00,79.25,79.27,79.23,79.26,90500.0,60.9802,60.9956,60.9648,60.9879,90500.0
2014-03-14 15:10:00,79.25,79.27,79.18,79.2,193700.0,60.9802,60.9956,60.9263,60.9417,193700.0
2014-03-14 15:15:00,79.21,79.24,79.2,79.23,37400.0,60.9494,60.9725,60.9417,60.9648,37400.0
2014-03-14 15:20:00,79.22,79.31,79.21,79.27,117900.0,60.9571,61.0263,60.9494,60.9956,117900.0
2014-03-14 15:25:00,79.27,79.32,79.27,79.31,48600.0,60.9956,61.034,60.9956,61.0263,48600.0
2014-03-14 15:30:00,79.31,79.4,79.29,79.34,132900.0,61.0263,61.0956,61.0109,61.0494,132900.0
2014-03-14 15:35:00,79.35,79.36,79.29,79.31,62500.0,61.0571,61.0648,61.0109,61.0263,62500.0
2014-03-14 15:40:00,79.31,79.39,79.3,79.34,58400.0,61.0263,61.0879,61.0186,61.0494,58400.0
2014-03-14 15:45:00,79.35,79.36,79.22,79.25,112100.0,61.0571,61.0648,60.9571,60.9802,112100.0
2014-03-14 15:50:00,79.25,79.29,79.22,79.28,179600.0,60.9802,61.0109,60.9571,61.0032,179600.0
2014-03-14 15:55:00,79.27,79.39,79.26,79.38,296200.0,60.9956,61.0879,60.9879,61.0802,296200.0
2014-03-17 09:30:00,79.57,79.67,79.27,79.51,254500.0,61.2264,61.3033,60.9956,61.1802,254500.0
2014-03-17 09:35:00,79.48,79.55,79.43,79.5,125500.0,61.1571,61.211,61.1187,61.1725,125500.0
2014-03-17 09:40:00,79.5,79.67,79.48,79.61,54900.0,61.1725,61.3033,61.1571,61.2572,54900.0
2014-03-17 09:45:00,79.61,79.69,79.59,79.68,101300.0,61.2572,61.3187,61.2418,61.311,101300.0
2014-03-17 09:50:00,79.67,79.79,79.67,79.76,87400.0,61.3033,61.3957,61.3033,61.3726,87400.0
2014-03-17 09:55:00,79.76,79.88,79.76,79.81,58900.0,61.3726,61.4649,61.3726,61.4111,58900.0
2014-03-17 10:00:00,79.8,79.98,79.8,79.95,82300.0,61.4034,61.5419,61.4034,61.5188,82300.0
2014-03-17 10:05:00,79.96,80.1,79.92,80.1,83100.0,61.5265,61.6342,61.4957,61.6342,83100.0
2014-03-17 10:10:00,80.1,80.19,80.01,80.06,85200.0,61.6342,61.7035,61.565,61.6034,85200.0
2014-03-17 10:15:00,80.06,80.07,79.99,80.02,47500.0,61.6034,61.6111,61.5496,61.5727,47500.0
2014-03-17 10:20:00,80.03,80.04,79.98,80.04,51700.0,61.5803,61.588,61.5419,61.588,51700.0
2014-03-17 10:25:00,80.04,80.1,79.96,79.97,57700.0,61.588,61.6342,61.5265,61.5342,57700.0
2014-03-17 10:30:00,79.97,80.0,79.91,80.0,61300.0,61.5342,61.5573,61.488,61.5573,61300.0
2014-03-17 10:35:00,80.0,80.03,79.85,79.86,44800.0,61.5573,61.5803,61.4418,61.4495,44800.0
2014-03-17 10:40:00,79.86,79.88,79.72,79.74,34500.0,61.4495,61.4649,61.3418,61.3572,34500.0
2014-03-17 10:45:00,79.74,79.75,79.64,79.66,32700.0,61.3572,61.3649,61.2803,61.2956,32700.0
2014-03-17 10:50:00,79.66,79.76,79.64,79.64,36900.0,61.2956,61.3726,61.2803,61.2803,36900.0
2014-03-17 10:55:00,79.64,79.66,79.52,79.52,51800.0,61.2803,61.2956,61.1879,61.1879,51800.0
2014-03-17 11:00:00,79.51,79.57,79.5,79.52,40100.0,61.1802,61.2264,61.1725,61.1879,40100.0
2014-03-17 11:05:00,79.52,79.56,79.43,79.44,52400.0,61.1879,61.2187,61.1187,61.1264,52400.0
2014-03-17 11:10:00,79.44,79.46,79.4,79.42,100200.0,61.1264,61.1418,61.0956,61.111,100200.0
2014-03-17 11:15:00,79.42,79.48,79.42,79.46,81600.0,61.111,61.1571,61.111,61.1418,81600.0
2014-03-17 11:20:00,79.47,79.47,79.41,79.42,84200.0,61.1494,61.1494,61.1033,61.111,84200.0
2014-03-17 11:25:00,79.42,79.44,79.38,79.39,52300.0,61.111,61.1264,61.0802,61.0879,52300.0
2014-03-17 11:30:00,79.38,79.38,79.26,79.27,87000.0,61.0802,61.0802,60.9879,60.9956,87000.0
2014-03-17 11:35:00,79.26,79.28,79.25,79.27,33100.0,60.9879,61.0032,60.9802,60.9956,33100.0
2014-03-17 11:40:00,79.26,79.31,79.25,79.27,58200.0,60.9879,61.0263,60.9802,60.9956,58200.0
2014-03-17 11:45:00,79.26,79.32,79.25,79.3,60800.0,60.9879,61.034,60.9802,61.0186,60800.0
2014-03-17 11:50:00,79.31,79.35,79.29,79.34,23400.0,61.0263,61.0571,61.0109,61.0494,23400.0
2014-03-17 11:55:00,79.35,79.42,79.33,79.4,42600.0,61.0571,61.111,61.0417,61.0956,42600.0
2014-03-17 12:00:00,79.41,79.46,79.39,79.45,33800.0,61.1033,61.1418,61.0879,61.1341,33800.0
2014-03-17 12:05:00,79.46,79.48,79.4,79.45,30000.0,61.1418,61.1571,61.0956,61.1341,30000.0
2014-03-17 12:10:00,79.46,79.63,79.45,79.61,68200.0,61.1418,61.2726,61.1341,61.2572,68200.0
2014-03-17 12:15:00,79.62,79.74,79.61,79.74,57200.0,61.2649,61.3572,61.2572,61.3572,57200.0
2014-03-17 12:20:00,79.73,79.73,79.65,79.65,23300.0,61.3495,61.3495,61.288,61.288,23300.0
2014-03-17 12:25:00,79.64,79.67,79.59,79.6,54900.0,61.2803,61.3033,61.2418,61.2495,54900.0
2014-03-17 12:30:00,79.6,79.64,79.55,79.56,40700.0,61.2495,61.2803,61.211,61.2187,40700.0
2014-03-17 12:35:00,79.57,79.59,79.53,79.59,28800.0,61.2264,61.2418,61.1956,61.2418,28800.0
2014-03-17 12:40:00,79.59,79.64,79.57,79.58,50500.0,61.2418,61.2803,61.2264,61.2341,50500.0
2014-03-17 12:45:00,79.59,79.59,79.53,79.54,23800.0,61.2418,61.2418,61.1956,61.2033,23800.0
2014-03-17 12:50:00,79.54,79.55,79.42,79.42,51500.0,61.2033,61.211,61.111,61.111,51500.0
2014-03-17 12:55:00,79.42,79.45,79.41,79.41,62900.0,61.111,61.1341,61.1033,61.1033,62900.0
2014-03-17 13:00:00,79.42,79.43,79.4,79.4,37200.0,61.111,61.1187,61.0956,61.0956,37200.0
2014-03-17 13:05:00,79.4,79.41,79.32,79.33,45800.0,61.0956,61.1033,61.034,61.0417,45800.0
2014-03-17 13:10:00,79.33,79.34,79.27,79.3,40700.0,61.0417,61.0494,60.9956,61.0186,40700.0
2014-03-17 13:15:00,79.31,79.33,79.26,79.29,43000.0,61.0263,61.0417,60.9879,61.0109,43000.0
2014-03-17 13:20:00,79.3,79.33,79.27,79.27,24000.0,61.0186,61.0417,60.9956,60.9956,24000.0
2014-03-17 13:25:00,79.27,79.31,79.26,79.27,50400.0,60.9956,61.0263,60.9879,60.9956,50400.0
2014-03-17 13:30:00,79.27,79.29,79.25,79.27,39800.0,60.9956,61.0109,60.9802,60.9956,39800.0
2014-03-17 13:35:00,79.26,79.35,79.25,79.34,80400.0,60.9879,61.0571,60.9802,61.0494,80400.0
2014-03-17 13:40:00,79.34,79.38,79.33,79.33,29700.0,61.0494,61.0802,61.0417,61.0417,29700.0
2014-03-17 13:45:00,79.34,79.37,79.33,79.35,33300.0,61.0494,61.0725,61.0417,61.0571,33300.0
2014-03-17 13:50:00,79.36,79.38,79.31,79.31,33200.0,61.0648,61.0802,61.0263,61.0263,33200.0
2014-03-17 13:55:00,79.32,79.37,79.3,79.32,105800.0,61.034,61.0725,61.0186,61.034,105800.0
2014-03-17 14:00:00,79.32,79.37,79.3,79.37,37300.0,61.034,61.0725,61.0186,61.0725,37300.0
2014-03-17 14:05:00,79.38,79.43,79.38,79.42,31500.0,61.0802,61.1187,61.0802,61.111,31500.0
2014-03-17 14:10:00,79.41,79.49,79.41,79.48,44100.0,61.1033,61.1648,61.1033,61.1571,44100.0
2014-03-17 14:15:00,79.48,79.5,79.4,79.42,69900.0,61.1571,61.1725,61.0956,61.111,69900.0
2014-03-17 14:20:00,79.42,79.55,79.42,79.55,47600.0,61.111,61.211,61.111,61.211,47600.0
2014-03-17 14:25:00,79.54,79.62,79.53,79.56,65300.0,61.2033,61.2649,61.1956,61.2187,65300.0
2014-03-17 14:30:00,79.55,79.59,79.54,79.56,30000.0,61.211,61.2418,61.2033,61.2187,30000.0
2014-03-17 14:35:00,79.55,79.61,79.53,79.53,24600.0,61.211,61.2572,61.1956,61.1956,24600.0
2014-03-17 14:40:00,79.52,79.59,79.52,79.56,24900.0,61.1879,61.2418,61.1879,61.2187,24900.0
2014-03-17 14:45:00,79.55,79.63,79.55,79.61,27200.0,61.211,61.2726,61.211,61.2572,27200.0
2014-03-17 14:50:00,79.61,79.62,79.54,79.58,59600.0,61.2572,61.2649,61.2033,61.2341,59600.0
2014-03-17 14:55:00,79.57,79.63,79.56,79.63,42400.0,61.2264,61.2726,61.2187,61.2726,42400.0
2014-03-17 15:00:00,79.63,79.67,79.63,79.65,48300.0,61.2726,61.3033,61.2726,61.288,48300.0
2014-03-17 15:05:00,79.66,79.67,79.62,79.66,39800.0,61.2956,61.3033,61.2649,61.2956,39800.0
2014-03-17 15:10:00,79.66,79.69,79.65,79.68,21000.0,61.2956,61.3187,61.288,61.311,21000.0
2014-03-17 15:15:00,79.68,79.72,79.68,79.7,40000.0,61.311,61.3418,61.311,61.3264,40000.0
2014-03-17 15:20:00,79.7,79.71,79.66,79.67,39400.0,61.3264,61.3341,61.2956,61.3033,39400.0
2014-03-17 15:25:00,79.67,79.68,79.56,79.57,48200.0,61.3033,61.311,61.2187,61.2264,48200.0
2014-03-17 15:30:00,79.58,79.63,79.54,79.55,47600.0,61.2341,61.2726,61.2033,61.211,47600.0
2014-03-17 15:35:00,79.55,79.61,79.55,79.57,43800.0,61.211,61.2572,61.211,61.2264,43800.0
2014-03-17 15:40:00,79.58,79.58,79.49,79.5,83500.0,61.2341,61.2341,61.1648,61.1725,83500.0
2014-03-17 15:45:00,79.5,79.54,79.49,79.5,96600.0,61.1725,61.2033,61.1648,61.1725,96600.0
2014-03-17 15:50:00,79.51,79.58,79.49,79.52,103100.0,61.1802,61.2341,61.1648,61.1879,103100.0
2014-03-17 15:55:00,79.53,79.6,79.5,79.57,186100.0,61.1956,61.2495,61.1725,61.2264,186100.0
2014-03-18 09:30:00,79.88,79.99,79.62,79.87,129800.0,61.4649,61.5496,61.2649,61.4572,129800.0
2014-03-18 09:35:00,79.89,80.05,79.81,80.05,50500.0,61.4726,61.5957,61.4111,61.5957,50500.0
2014-03-18 09:40:00,80.04,80.04,79.91,79.93,38000.0,61.588,61.588,61.488,61.5034,38000.0
2014-03-18 09:45:00,79.92,80.02,79.9,80.0,42300.0,61.4957,61.5727,61.4803,61.5573,42300.0
2014-03-18 09:50:00,80.01,80.12,80.01,80.12,44700.0,61.565,61.6496,61.565,61.6496,44700.0
2014-03-18 09:55:00,80.12,80.17,80.08,80.16,53800.0,61.6496,61.6881,61.6188,61.6804,53800.0
2014-03-18 10:00:00,80.18,80.2,80.11,80.14,56600.0,61.6958,61.7112,61.6419,61.665,56600.0
2014-03-18 10:05:00,80.14,80.17,80.01,80.03,65400.0,61.665,61.6881,61.565,61.5803,65400.0
2014-03-18 10:10:00,80.03,80.17,80.03,80.15,77500.0,61.5803,61.6881,61.5803,61.6727,77500.0
2014-03-18 10:15:00,80.16,80.36,80.14,80.36,74800.0,61.6804,61.8343,61.665,61.8343,74800.0
2014-03-18 10:20:00,80.36,80.4,80.32,80.39,60300.0,61.8343,61.8651,61.8035,61.8574,60300.0
2014-03-18 10:25:00,80.39,80.46,80.38,80.44,64500.0,61.8574,61.9112,61.8497,61.8958,64500.0
2014-03-18 10:30:00,80.44,80.49,80.38,80.43,84000.0,61.8958,61.9343,61.8497,61.8881,84000.0
2014-03-18 10:35:00,80.44,80.5,80.42,80.5,44500.0,61.8958,61.942,61.8804,61.942,44500.0
2014-03-18 10:40:00,80.5,80.55,80.47,80.53,73700.0,61.942,61.9805,61.9189,61.9651,73700.0
2014-03-18 10:45:00,80.53,80.56,80.51,80.53,41600.0,61.9651,61.9882,61.9497,61.9651,41600.0
2014-03-18 10:50:00,80.53,80.54,80.47,80.48,44300.0,61.9651,61.9728,61.9189,61.9266,44300.0
2014-03-18 10:55:00,80.48,80.5,80.35,80.39,51300.0,61.9266,61.942,61.8266,61.8574,51300.0
2014-03-18 11:00:00,80.38,80.41,80.35,80.36,27900.0,61.8497,61.8727,61.8266,61.8343,27900.0
2014-03-18 11:05:00,80.35,80.35,80.25,80.29,40600.0,61.8266,61.8266,61.7496,61.7804,40600.0
2014-03-18 11:10:00,80.29,80.34,80.23,80.26,109900.0,61.7804,61.8189,61.7342,61.7573,109900.0
2014-03-18 11:15:00,80.26,80.29,80.22,80.29,53900.0,61.7573,61.7804,61.7265,61.7804,53900.0
2014-03-18 11:20:00,80.29,80.32,80.25,80.25,45600.0,61.7804,61.8035,61.7496,61.7496,45600.0
2014-03-18 11:25:00,80.25,80.27,80.2,80.23,23000.0,61.7496,61.765,61.7112,61.7342,23000.0
2014-03-18 11:30:00,80.23,80.28,80.21,80.21,32700.0,61.7342,61.7727,61.7189,61.7189,32700.0
2014-03-18 11:35:00,80.21,80.24,80.19,80.2,17100.0,61.7189,61.7419,61.7035,61.7112,17100.0
2014-03-18 11:40:00,80.21,80.22,80.09,80.09,29000.0,61.7189,61.7265,61.6265,61.6265,29000.0
2014-03-18 11:45:00,80.1,80.14,80.08,80.1,26100.0,61.6342,61.665,61.6188,61.6342,26100.0
2014-03-18 11:50:00,80.1,80.1,80.02,80.04,43100.0,61.6342,61.6342,61.5727,61.588,43100.0
2014-03-18 11:55:00,80.02,80.1,80.02,80.06,35500.0,61.5727,61.6342,61.5727,61.6034,35500.0
2014-03-18 12:00:00,80.08,80.11,80.02,80.04,42500.0,61.6188,61.6419,61.5727,61.588,42500.0
2014-03-18 12:05:00,80.03,80.03,79.99,80.03,39800.0,61.5803,61.5803,61.5496,61.5803,39800.0
2014-03-18 12:10:00,80.02,80.03,79.99,79.99,36000.0,61.5727,61.5803,61.5496,61.5496,36000.0
2014-03-18 12:15:00,79.99,80.02,79.93,79.94,34000.0,61.5496,61.5727,61.5034,61.5111,34000.0
2014-03-18 12:20:00,79.94,79.96,79.89,79.9,53300.0,61.5111,61.5265,61.4726,61.4803,53300.0
2014-03-18 12:25:00,79.9,79.93,79.89,79.89,50900.0,61.4803,61.5034,61.4726,61.4726,50900.0
2014-03-18 12:30:00,79.89,79.95,79.85,79.9,30800.0,61.4726,61.5188,61.4418,61.4803,30800.0
2014-03-18 12:35:00,79.91,79.95,79.9,79.94,21000.0,61.488,61.5188,61.4803,61.5111,21000.0
2014-03-18 12:40:00,79.94,79.95,79.82,79.85,31800.0,61.5111,61.5188,61.4188,61.4418,31800.0
2014-03-18 12:45:00,79.85,79.89,79.84,79.84,18500.0,61.4418,61.4726,61.4342,61.4342,18500.0
2014-03-18 12:50:00,79.85,79.87,79.84,79.84,27800.0,61.4418,61.4572,61.4342,61.4342,27800.0
2014-03-18 12:55:00,79.84,79.88,79.83,79.84,35100.0,61.4342,61.4649,61.4265,61.4342,35100.0
2014-03-18 13:00:00,79.84,79.89,79.84,79.89,36700.0,61.4342,61.4726,61.4342,61.4726,36700.0
2014-03-18 13:05:00,79.88,79.96,79.87,79.96,32100.0,61.4649,61.5265,61.4572,61.5265,32100.0
2014-03-18 13:10:00,79.95,79.97,79.86,79.88,31400.0,61.5188,61.5342,61.4495,61.4649,31400.0
2014-03-18 13:15:00,79.87,79.89,79.85,79.88,14700.0,61.4572,61.4726,61.4418,61.4649,14700.0
2014-03-18 13:20:00,79.88,79.94,79.87,79.94,81800.0,61.4649,61.5111,61.4572,61.5111,81800.0
2014-03-18 13:25:00,79.94,80.05,79.94,80.0,210000.0,61.5111,61.5957,61.5111,61.5573,210000.0
2014-03-18 13:30:00,80.0,80.01,79.98,80.01,24500.0,61.5573,61.565,61.5419,61.565,24500.0
2014-03-18 13:35:00,80.01,80.1,80.0,80.09,40000.0,61.565,61.6342,61.5573,61.6265,40000.0
2014-03-18 13:40:00,80.09,80.24,80.09,80.19,77600.0,61.6265,61.7419,61.6265,61.7035,77600.0
2014-03-18 13:45:00,80.19,80.21,80.09,80.09,38000.0,61.7035,61.7189,61.6265,61.6265,38000.0
2014-03-18 13:50:00,80.09,80.13,80.09,80.12,17200.0,61.6265,61.6573,61.6265,61.6496,17200.0
2014-03-18 13:55:00,80.11,80.15,80.09,80.14,30000.0,61.6419,61.6727,61.6265,61.665,30000.0
2014-03-18 14:00:00,80.15,80.16,80.12,80.14,48000.0,61.6727,61.6804,61.6496,61.665,48000.0
2014-03-18 14:05:00,80.14,80.18,80.11,80.14,53900.0,61.665,61.6958,61.6419,61.665,53900.0
2014-03-18 14:10:00,80.14,80.16,80.12,80.12,25300.0,61.665,61.6804,61.6496,61.6496,25300.0
2014-03-18 14:15:00,80.11,80.14,80.08,80.14,32400.0,61.6419,61.665,61.6188,61.665,32400.0
2014-03-18 14:20:00,80.13,80.14,80.02,80.03,64100.0,61.6573,61.665,61.5727,61.5803,64100.0
2014-03-18 14:25:00,80.02,80.03,79.97,80.01,75800.0,61.5727,61.5803,61.5342,61.565,75800.0
2014-03-18 14:30:00,80.01,80.06,80.01,80.02,42900.0,61.565,61.6034,61.565,61.5727,42900.0
2014-03-18 14:35:00,80.01,80.03,79.94,79.95,37500.0,61.565,61.5803,61.5111,61.5188,37500.0
2014-03-18 14:40:00,79.95,79.97,79.88,79.97,34400.0,61.5188,61.5342,61.4649,61.5342,34400.0
2014-03-18 14:45:00,79.97,80.03,79.97,80.02,70500.0,61.5342,61.5803,61.5342,61.5727,70500.0
2014-03-18 14:50:00,80.02,80.09,80.01,80.05,59500.0,61.5727,61.6265,61.565,61.5957,59500.0
2014-03-18 14:55:00,80.05,80.09,80.0,80.09,61500.0,61.5957,61.6265,61.5573,61.6265,61500.0
2014-03-18 15:00:00,80.09,80.1,80.02,80.02,36300.0,61.6265,61.6342,61.5727,61.5727,36300.0
2014-03-18 15:05:00,80.02,80.06,80.01,80.06,36500.0,61.5727,61.6034,61.565,61.6034,36500.0
2014-03-18 15:10:00,80.06,80.09,80.0,80.0,46700.0,61.6034,61.6265,61.5573,61.5573,46700.0
2014-03-18 15:15:00,80.0,80.01,79.95,79.96,42700.0,61.5573,61.565,61.5188,61.5265,42700.0
2014-03-18 15:20:00,79.95,79.99,79.93,79.95,38300.0,61.5188,61.5496,61.5034,61.5188,38300.0
2014-03-18 15:25:00,79.96,80.0,79.88,79.89,93800.0,61.5265,61.5573,61.4649,61.4726,93800.0
2014-03-18 15:30:00,79.89,79.91,79.85,79.88,86500.0,61.4726,61.488,61.4418,61.4649,86500.0
2014-03-18 15:35:00,79.89,79.96,79.88,79.9,97200.0,61.4726,61.5265,61.4649,61.4803,97200.0
2014-03-18 15:40:00,79.9,79.91,79.85,79.87,97400.0,61.4803,61.488,61.4418,61.4572,97400.0
2014-03-18 15:45:00,79.87,79.88,79.82,79.83,108900.0,61.4572,61.4649,61.4188,61.4265,108900.0
2014-03-18 15:50:00,79.84,79.88,79.83,79.85,98300.0,61.4342,61.4649,61.4265,61.4418,98300.0
2014-03-18 15:55:00,79.86,79.88,79.8,79.82,246600.0,61.4495,61.4649,61.4034,61.4188,246600.0
2014-03-19 09:30:00,79.85,80.19,79.85,80.09,114100.0,61.4418,61.7035,61.4418,61.6265,114100.0
2014-03-19 09:35:00,80.09,80.11,79.8,80.0,139600.0,61.6265,61.6419,61.4034,61.5573,139600.0
2014-03-19 09:40:00,80.0,80.14,80.0,80.06,135000.0,61.5573,61.665,61.5573,61.6034,135000.0
2014-03-19 09:45:00,80.07,80.11,79.99,80.02,71600.0,61.6111,61.6419,61.5496,61.5727,71600.0
2014-03-19 09:50:00,80.03,80.03,79.96,79.99,141400.0,61.5803,61.5803,61.5265,61.5496,141400.0
2014-03-19 09:55:00,79.99,80.08,79.99,80.05,46500.0,61.5496,61.6188,61.5496,61.5957,46500.0
2014-03-19 10:00:00,80.04,80.11,80.02,80.06,104800.0,61.588,61.6419,61.5727,61.6034,104800.0
2014-03-19 10:05:00,80.06,80.08,79.99,80.01,107000.0,61.6034,61.6188,61.5496,61.565,107000.0
2014-03-19 10:10:00,80.01,80.12,80.01,80.08,40800.0,61.565,61.6496,61.565,61.6188,40800.0
2014-03-19 10:15:00,80.07,80.2,80.06,80.18,46900.0,61.6111,61.7112,61.6034,61.6958,46900.0
2014-03-19 10:20:00,80.19,80.2,80.16,80.18,27400.0,61.7035,61.7112,61.6804,61.6958,27400.0
2014-03-19 10:25:00,80.17,80.2,80.16,80.18,16700.0,61.6881,61.7112,61.6804,61.6958,16700.0
2014-03-19 10:30:00,80.19,80.2,80.15,80.17,24600.0,61.7035,61.7112,61.6727,61.6881,24600.0
2014-03-19 10:35:00,80.17,80.17,80.13,80.16,23600.0,61.6881,61.6881,61.6573,61.6804,23600.0
2014-03-19 10:40:00,80.15,80.21,80.14,80.18,39100.0,61.6727,61.7189,61.665,61.6958,39100.0
2014-03-19 10:45:00,80.18,80.22,80.17,80.22,24100.0,61.6958,61.7265,61.6881,61.7265,24100.0
2014-03-19 10:50:00,80.22,80.23,80.2,80.21,21300.0,61.7265,61.7342,61.7112,61.7189,21300.0
2014-03-19 10:55:00,80.22,80.24,80.19,80.2,23500.0,61.7265,61.7419,61.7035,61.7112,23500.0
2014-03-19 11:00:00,80.19,80.2,80.14,80.15,26500.0,61.7035,61.7112,61.665,61.6727,26500.0
2014-03-19 11:05:00,80.15,80.24,80.13,80.23,30200.0,61.6727,61.7419,61.6573,61.7342,30200.0
2014-03-19 11:10:00,80.23,80.26,80.23,80.24,35500.0,61.7342,61.7573,61.7342,61.7419,35500.0
2014-03-19 11:15:00,80.24,80.3,80.23,80.29,41800.0,61.7419,61.7881,61.7342,61.7804,41800.0
2014-03-19 11:20:00,80.29,80.29,80.24,80.25,28700.0,61.7804,61.7804,61.7419,61.7496,28700.0
2014-03-19 11:25:00,80.24,80.26,80.23,80.25,23000.0,61.7419,61.7573,61.7342,61.7496,23000.0
2014-03-19 11:30:00,80.25,80.27,80.23,80.26,40400.0,61.7496,61.765,61.7342,61.7573,40400.0
2014-03-19 11:35:00,80.26,80.3,80.26,80.29,37400.0,61.7573,61.7881,61.7573,61.7804,37400.0
2014-03-19 11:40:00,80.29,80.3,80.28,80.3,18800.0,61.7804,61.7881,61.7727,61.7881,18800.0
2014-03-19 11:45:00,80.29,80.31,80.26,80.3,113000.0,61.7804,61.7958,61.7573,61.7881,113000.0
2014-03-19 11:50:00,80.3,80.37,80.29,80.37,48800.0,61.7881,61.842,61.7804,61.842,48800.0
2014-03-19 11:55:00,80.36,80.37,80.34,80.36,31300.0,61.8343,61.842,61.8189,61.8343,31300.0
2014-03-19 12:00:00,80.35,80.41,80.33,80.39,52600.0,61.8266,61.8727,61.8112,61.8574,52600.0
2014-03-19 12:05:00,80.4,80.42,80.37,80.41,22000.0,61.8651,61.8804,61.842,61.8727,22000.0
2014-03-19 12:10:00,80.42,80.46,80.4,80.45,24700.0,61.8804,61.9112,61.8651,61.9035,24700.0
2014-03-19 12:15:00,80.45,80.48,80.38,80.4,43800.0,61.9035,61.9266,61.8497,61.8651,43800.0
2014-03-19 12:20:00,80.41,80.42,80.39,80.41,16100.0,61.8727,61.8804,61.8574,61.8727,16100.0
2014-03-19 12:25:00,80.41,80.44,80.38,80.38,31700.0,61.8727,61.8958,61.8497,61.8497,31700.0
2014-03-19 12:30:00,80.38,80.41,80.3,80.31,34000.0,61.8497,61.8727,61.7881,61.7958,34000.0
2014-03-19 12:35:00,80.3,80.34,80.28,80.33,55500.0,61.7881,61.8189,61.7727,61.8112,55500.0
2014-03-19 12:40:00,80.34,80.35,80.24,80.26,28300.0,61.8189,61.8266,61.7419,61.7573,28300.0
2014-03-19 12:45:00,80.25,80.31,80.25,80.27,34000.0,61.7496,61.7958,61.7496,61.765,34000.0
2014-03-19 12:50:00,80.27,80.28,80.25,80.25,23800.0,61.765,61.7727,61.7496,61.7496,23800.0
2014-03-19 12:55:00,80.27,80.28,80.25,80.27,16200.0,61.765,61.7727,61.7496,61.765,16200.0
2014-03-19 13:00:00,80.27,80.29,80.25,80.29,26100.0,61.765,61.7804,61.7496,61.7804,26100.0
2014-03-19 13:05:00,80.29,80.31,80.25,80.29,24700.0,61.7804,61.7958,61.7496,61.7804,24700.0
2014-03-19 13:10:00,80.29,80.29,80.23,80.26,21200.0,61.7804,61.7804,61.7342,61.7573,21200.0
2014-03-19 13:15:00,80.26,80.3,80.25,80.29,18000.0,61.7573,61.7881,61.7496,61.7804,18000.0
2014-03-19 13:20:00,80.29,80.32,80.27,80.32,28500.0,61.7804,61.8035,61.765,61.8035,28500.0
2014-03-19 13:25:00,80.32,80.35,80.31,80.33,22900.0,61.8035,61.8266,61.7958,61.8112,22900.0
2014-03-19 13:30:00,80.32,80.33,80.32,80.32,24900.0,61.8035,61.8112,61.8035,61.8035,24900.0
2014-03-19 13:35:00,80.32,80.33,80.27,80.27,18600.0,61.8035,61.8112,61.765,61.765,18600.0
2014-03-19 13:40:00,80.28,80.31,80.25,80.28,35900.0,61.7727,61.7958,61.7496,61.7727,35900.0
2014-03-19 13:45:00,80.27,80.31,80.26,80.26,19900.0,61.765,61.7958,61.7573,61.7573,19900.0
2014-03-19 13:50:00,80.25,80.29,80.25,80.29,13500.0,61.7496,61.7804,61.7496,61.7804,13500.0
2014-03-19 13:55:00,80.28,80.35,80.28,80.34,14300.0,61.7727,61.8266,61.7727,61.8189,14300.0
2014-03-19 14:00:00,80.34,80.34,80.06,80.19,151500.0,61.8189,61.8189,61.6034,61.7035,151500.0
2014-03-19 14:05:00,80.19,80.2,79.9,80.06,64500.0,61.7035,61.7112,61.4803,61.6034,64500.0
2014-03-19 14:10:00,80.05,80.11,80.0,80.1,75500.0,61.5957,61.6419,61.5573,61.6342,75500.0
2014-03-19 14:15:00,80.11,80.13,80.02,80.11,73500.0,61.6419,61.6573,61.5727,61.6419,73500.0
2014-03-19 14:20:00,80.11,80.22,80.07,80.19,133800.0,61.6419,61.7265,61.6111,61.7035,133800.0
2014-03-19 14:25:00,80.19,80.26,80.14,80.18,60200.0,61.7035,61.7573,61.665,61.6958,60200.0
2014-03-19 14:30:00,80.19,80.28,80.17,80.2,41500.0,61.7035,61.7727,61.6881,61.7112,41500.0
2014-03-19 14:35:00,80.21,80.23,80.12,80.17,40200.0,61.7189,61.7342,61.6496,61.6881,40200.0
2014-03-19 14:40:00,80.17,80.22,80.08,80.17,65300.0,61.6881,61.7265,61.6188,61.6881,65300.0
2014-03-19 14:45:00,80.17,80.21,80.12,80.12,44500.0,61.6881,61.7189,61.6496,61.6496,44500.0
2014-03-19 14:50:00,80.12,80.24,80.12,80.23,74300.0,61.6496,61.7419,61.6496,61.7342,74300.0
2014-03-19 14:55:00,80.23,80.27,80.21,80.23,40700.0,61.7342,61.765,61.7189,61.7342,40700.0
2014-03-19 15:00:00,80.23,80.24,80.13,80.14,58700.0,61.7342,61.7419,61.6573,61.665,58700.0
2014-03-19 15:05:00,80.13,80.13,79.69,79.69,179200.0,61.6573,61.6573,61.3187,61.3187,179200.0
2014-03-19 15:10:00,79.69,79.75,79.4,79.6,161200.0,61.3187,61.3649,61.0956,61.2495,161200.0
2014-03-19 15:15:00,79.6,79.73,79.57,79.72,100500.0,61.2495,61.3495,61.2264,61.3418,100500.0
2014-03-19 15:20:00,79.72,79.8,79.69,79.73,92900.0,61.3418,61.4034,61.3187,61.3495,92900.0
2014-03-19 15:25:00,79.72,79.82,79.72,79.78,82000.0,61.3418,61.4188,61.3418,61.388,82000.0
2014-03-19 15:30:00,79.8,79.9,79.78,79.89,80800.0,61.4034,61.4803,61.388,61.4726,80800.0
2014-03-19 15:35:00,79.89,79.97,79.89,79.95,87700.0,61.4726,61.5342,61.4726,61.5188,87700.0
2014-03-19 15:40:00,79.95,80.13,79.94,80.12,107900.0,61.5188,61.6573,61.5111,61.6496,107900.0
2014-03-19 15:45:00,80.11,80.14,80.06,80.09,128900.0,61.6419,61.665,61.6034,61.6265,128900.0
2014-03-19 15:50:00,80.08,80.08,79.89,79.9,219500.0,61.6188,61.6188,61.4726,61.4803,219500.0
2014-03-19 15:55:00,79.91,79.93,79.74,79.76,462300.0,61.488,61.5034,61.3572,61.3726,462300.0
2014-03-20 09:30:00,79.71,79.9,79.69,79.79,137300.0,61.3341,61.4803,61.3187,61.3957,137300.0
2014-03-20 09:35:00,79.81,79.9,79.71,79.86,92400.0,61.4111,61.4803,61.3341,61.4495,92400.0
2014-03-20 09:40:00,79.86,79.97,79.71,79.75,42300.0,61.4495,61.5342,61.3341,61.3649,42300.0
2014-03-20 09:45:00,79.75,79.76,79.57,79.6,56000.0,61.3649,61.3726,61.2264,61.2495,56000.0
2014-03-20 09:50:00,79.66,79.68,79.48,79.53,73000.0,61.2956,61.311,61.1571,61.1956,73000.0
2014-03-20 09:55:00,79.54,79.58,79.49,79.55,49900.0,61.2033,61.2341,61.1648,61.211,49900.0
2014-03-20 10:00:00,79.56,79.66,79.47,79.62,69000.0,61.2187,61.2956,61.1494,61.2649,69000.0
2014-03-20 10:05:00,79.61,79.93,79.61,79.91,92500.0,61.2572,61.5034,61.2572,61.488,92500.0
2014-03-20 10:10:00,79.91,79.99,79.9,79.95,65000.0,61.488,61.5496,61.4803,61.5188,65000.0
2014-03-20 10:15:00,79.94,80.03,79.94,79.99,50700.0,61.5111,61.5803,61.5111,61.5496,50700.0
2014-03-20 10:20:00,79.99,80.0,79.91,79.92,44100.0,61.5496,61.5573,61.488,61.4957,44100.0
2014-03-20 10:25:00,79.93,79.95,79.88,79.89,25400.0,61.5034,61.5188,61.4649,61.4726,25400.0
2014-03-20 10:30:00,79.89,79.98,79.89,79.92,25700.0,61.4726,61.5419,61.4726,61.4957,25700.0
2014-03-20 10:35:00,79.91,79.92,79.89,79.91,39700.0,61.488,61.4957,61.4726,61.488,39700.0
2014-03-20 10:40:00,79.91,79.99,79.91,79.97,24900.0,61.488,61.5496,61.488,61.5342,24900.0
2014-03-20 10:45:00,79.97,79.97,79.9,79.91,32900.0,61.5342,61.5342,61.4803,61.488,32900.0
2014-03-20 10:50:00,79.91,79.94,79.87,79.88,36300.0,61.488,61.5111,61.4572,61.4649,36300.0
2014-03-20 10:55:00,79.88,79.89,79.84,79.86,18200.0,61.4649,61.4726,61.4342,61.4495,18200.0
2014-03-20 11:00:00,79.85,79.91,79.84,79.91,26400.0,61.4418,61.488,61.4342,61.488,26400.0
2014-03-20 11:05:00,79.91,79.97,79.86,79.97,45800.0,61.488,61.5342,61.4495,61.5342,45800.0
2014-03-20 11:10:00,79.97,79.97,79.88,79.91,70500.0,61.5342,61.5342,61.4649,61.488,70500.0
2014-03-20 11:15:00,79.92,79.97,79.92,79.93,28800.0,61.4957,61.5342,61.4957,61.5034,28800.0
2014-03-20 11:20:00,79.92,79.95,79.9,79.93,29300.0,61.4957,61.5188,61.4803,61.5034,29300.0
2014-03-20 11:25:00,79.94,80.01,79.93,79.95,74000.0,61.5111,61.565,61.5034,61.5188,74000.0
2014-03-20 11:30:00,79.95,79.95,79.9,79.91,51900.0,61.5188,61.5188,61.4803,61.488,51900.0
2014-03-20 11:35:00,79.91,79.92,79.84,79.88,95000.0,61.488,61.4957,61.4342,61.4649,95000.0
2014-03-20 11:40:00,79.87,79.88,79.83,79.84,88900.0,61.4572,61.4649,61.4265,61.4342,88900.0
2014-03-20 11:45:00,79.84,79.92,79.81,79.91,57500.0,61.4342,61.4957,61.4111,61.488,57500.0
2014-03-20 11:50:00,79.91,79.92,79.88,79.91,37100.0,61.488,61.4957,61.4649,61.488,37100.0
2014-03-20 11:55:00,79.91,79.91,79.9,79.9,35600.0,61.488,61.488,61.4803,61.4803,35600.0
2014-03-20 12:00:00,79.91,79.94,79.87,79.89,38200.0,61.488,61.5111,61.4572,61.4726,38200.0
2014-03-20 12:05:00,79.89,79.91,79.88,79.91,26100.0,61.4726,61.488,61.4649,61.488,26100.0
2014-03-20 12:10:00,79.9,79.9,79.86,79.9,20400.0,61.4803,61.4803,61.4495,61.4803,20400.0
2014-03-20 12:15:00,79.89,79.99,79.88,79.95,72400.0,61.4726,61.5496,61.4649,61.5188,72400.0
2014-03-20 12:20:00,79.95,80.01,79.94,80.0,49800.0,61.5188,61.565,61.5111,61.5573,49800.0
2014-03-20 12:25:00,80.01,80.1,80.01,80.1,39600.0,61.565,61.6342,61.565,61.6342,39600.0
2014-03-20 12:30:00,80.1,80.1,80.03,80.03,22900.0,61.6342,61.6342,61.5803,61.5803,22900.0
2014-03-20 12:35:00,80.03,80.06,79.99,80.02,40000.0,61.5803,61.6034,61.5496,61.5727,40000.0
2014-03-20 12:40:00,80.02,80.05,80.0,80.03,12200.0,61.5727,61.5957,61.5573,61.5803,12200.0
2014-03-20 12:45:00,80.04,80.06,80.02,80.05,40000.0,61.588,61.6034,61.5727,61.5957,40000.0
2014-03-20 12:50:00,80.04,80.11,80.01,80.11,39200.0,61.588,61.6419,61.565,61.6419,39200.0
2014-03-20 12:55:00,80.11,80.2,80.11,80.18,53000.0,61.6419,61.7112,61.6419,61.6958,53000.0
2014-03-20 13:00:00,80.18,80.24,80.16,80.2,32200.0,61.6958,61.7419,61.6804,61.7112,32200.0
2014-03-20 13:05:00,80.19,80.24,80.18,80.2,16000.0,61.7035,61.7419,61.6958,61.7112,16000.0
2014-03-20 13:10:00,80.2,80.21,80.13,80.15,21000.0,61.7112,61.7189,61.6573,61.6727,21000.0
2014-03-20 13:15:00,80.15,80.15,80.13,80.14,23300.0,61.6727,61.6727,61.6573,61.665,23300.0
2014-03-20 13:20:00,80.13,80.15,80.12,80.14,17800.0,61.6573,61.6727,61.6496,61.665,17800.0
2014-03-20 13:25:00,80.15,80.15,80.1,80.12,42800.0,61.6727,61.6727,61.6342,61.6496,42800.0
2014-03-20 13:30:00,80.13,80.15,80.11,80.13,29100.0,61.6573,61.6727,61.6419,61.6573,29100.0
2014-03-20 13:35:00,80.13,80.15,80.12,80.15,20700.0,61.6573,61.6727,61.6496,61.6727,20700.0
2014-03-20 13:40:00,80.15,80.15,80.13,80.13,21700.0,61.6727,61.6727,61.6573,61.6573,21700.0
2014-03-20 13:45:00,80.13,80.15,80.1,80.14,41800.0,61.6573,61.6727,61.6342,61.665,41800.0
2014-03-20 13:50:00,80.15,80.15,80.08,80.09,21200.0,61.6727,61.6727,61.6188,61.6265,21200.0
2014-03-20 13:55:00,80.1,80.17,80.09,80.15,31300.0,61.6342,61.6881,61.6265,61.6727,31300.0
2014-03-20 14:00:00,80.15,80.21,80.14,80.19,57400.0,61.6727,61.7189,61.665,61.7035,57400.0
2014-03-20 14:05:00,80.19,80.24,80.14,80.17,46300.0,61.7035,61.7419,61.665,61.6881,46300.0
2014-03-20 14:10:00,80.17,80.22,80.17,80.2,43900.0,61.6881,61.7265,61.6881,61.7112,43900.0
2014-03-20 14:15:00,80.19,80.2,80.12,80.12,36800.0,61.7035,61.7112,61.6496,61.6496,36800.0
2014-03-20 14:20:00,80.13,80.2,80.12,80.19,32000.0,61.6573,61.7112,61.6496,61.7035,32000.0
2014-03-20 14:25:00,80.19,80.23,80.17,80.2,29000.0,61.7035,61.7342,61.6881,61.7112,29000.0
2014-03-20 14:30:00,80.21,80.22,80.19,80.22,20500.0,61.7189,61.7265,61.7035,61.7265,20500.0
2014-03-20 14:35:00,80.21,80.23,80.18,80.19,29500.0,61.7189,61.7342,61.6958,61.7035,29500.0
2014-03-20 14:40:00,80.19,80.22,80.11,80.12,23200.0,61.7035,61.7265,61.6419,61.6496,23200.0
2014-03-20 14:45:00,80.11,80.15,80.1,80.15,19800.0,61.6419,61.6727,61.6342,61.6727,19800.0
2014-03-20 14:50:00,80.14,80.16,80.12,80.14,21500.0,61.665,61.6804,61.6496,61.665,21500.0
2014-03-20 14:55:00,80.13,80.13,80.1,80.12,20200.0,61.6573,61.6573,61.6342,61.6496,20200.0
2014-03-20 15:00:00,80.12,80.13,80.04,80.04,35200.0,61.6496,61.6573,61.588,61.588,35200.0
2014-03-20 15:05:00,80.05,80.11,80.01,80.11,29700.0,61.5957,61.6419,61.565,61.6419,29700.0
2014-03-20 15:10:00,80.11,80.12,80.04,80.09,65500.0,61.6419,61.6496,61.588,61.6265,65500.0
2014-03-20 15:15:00,80.09,80.11,80.07,80.07,60700.0,61.6265,61.6419,61.6111,61.6111,60700.0
2014-03-20 15:20:00,80.07,80.12,80.06,80.07,66700.0,61.6111,61.6496,61.6034,61.6111,66700.0
2014-03-20 15:25:00,80.07,80.11,80.05,80.07,97300.0,61.6111,61.6419,61.5957,61.6111,97300.0
2014-03-20 15:30:00,80.09,80.14,80.06,80.07,66200.0,61.6265,61.665,61.6034,61.6111,66200.0
2014-03-20 15:35:00,80.07,80.08,80.03,80.05,61500.0,61.6111,61.6188,61.5803,61.5957,61500.0
2014-03-20 15:40:00,80.05,80.06,80.02,80.03,81300.0,61.5957,61.6034,61.5727,61.5803,81300.0
2014-03-20 15:45:00,80.03,80.08,80.0,80.06,125300.0,61.5803,61.6188,61.5573,61.6034,125300.0
2014-03-20 15:50:00,80.06,80.06,80.01,80.02,74500.0,61.6034,61.6034,61.565,61.5727,74500.0
2014-03-20 15:55:00,80.02,80.16,80.01,80.1,343500.0,61.5727,61.6804,61.565,61.6342,343500.0
2014-03-21 09:30:00,80.78,81.9,80.36,81.28,2739900.0,62.1574,63.0193,61.8343,62.5422,2739900.0
2014-03-21 09:35:00,81.3,81.3,80.78,80.81,150600.0,62.5576,62.5576,62.1574,62.1805,150600.0
2014-03-21 09:40:00,80.81,80.85,80.68,80.85,67500.0,62.1805,62.2113,62.0805,62.2113,67500.0
2014-03-21 09:45:00,80.84,80.86,80.71,80.71,110700.0,62.2036,62.219,62.1036,62.1036,110700.0
2014-03-21 09:50:00,80.73,80.83,80.71,80.81,86800.0,62.119,62.1959,62.1036,62.1805,86800.0
2014-03-21 09:55:00,80.81,80.9,80.73,80.85,145400.0,62.1805,62.2498,62.119,62.2113,145400.0
2014-03-21 10:00:00,80.85,80.93,80.82,80.84,71300.0,62.2113,62.2729,62.1882,62.2036,71300.0
2014-03-21 10:05:00,80.85,80.94,80.75,80.77,73600.0,62.2113,62.2806,62.1344,62.1498,73600.0
2014-03-21 10:10:00,80.77,80.91,80.77,80.86,48700.0,62.1498,62.2575,62.1498,62.219,48700.0
2014-03-21 10:15:00,80.86,80.89,80.77,80.78,44300.0,62.219,62.2421,62.1498,62.1574,44300.0
2014-03-21 10:20:00,80.78,80.94,80.78,80.93,53900.0,62.1574,62.2806,62.1574,62.2729,53900.0
2014-03-21 10:25:00,80.94,80.94,80.8,80.9,63800.0,62.2806,62.2806,62.1728,62.2498,63800.0
2014-03-21 10:30:00,80.9,80.94,80.81,80.83,60600.0,62.2498,62.2806,62.1805,62.1959,60600.0
2014-03-21 10:35:00,80.82,80.89,80.79,80.81,30900.0,62.1882,62.2421,62.1651,62.1805,30900.0
2014-03-21 10:40:00,80.82,80.85,80.8,80.82,28100.0,62.1882,62.2113,62.1728,62.1882,28100.0
2014-03-21 10:45:00,80.82,80.85,80.74,80.77,28000.0,62.1882,62.2113,62.1267,62.1498,28000.0
2014-03-21 10:50:00,80.78,80.91,80.77,80.89,29900.0,62.1574,62.2575,62.1498,62.2421,29900.0
2014-03-21 10:55:00,80.9,80.93,80.87,80.87,19400.0,62.2498,62.2729,62.2267,62.2267,19400.0
2014-03-21 11:00:00,80.88,80.92,80.76,80.78,58300.0,62.2344,62.2652,62.1421,62.1574,58300.0
2014-03-21 11:05:00,80.78,80.85,80.77,80.8,44400.0,62.1574,62.2113,62.1498,62.1728,44400.0
2014-03-21 11:10:00,80.8,80.88,80.77,80.86,37000.0,62.1728,62.2344,62.1498,62.219,37000.0
2014-03-21 11:15:00,80.85,80.85,80.8,80.82,41000.0,62.2113,62.2113,62.1728,62.1882,41000.0
2014-03-21 11:20:00,80.83,80.87,80.8,80.83,34200.0,62.1959,62.2267,62.1728,62.1959,34200.0
2014-03-21 11:25:00,80.83,80.83,80.79,80.83,36100.0,62.1959,62.1959,62.1651,62.1959,36100.0
2014-03-21 11:30:00,80.83,80.92,80.83,80.9,51200.0,62.1959,62.2652,62.1959,62.2498,51200.0
2014-03-21 11:35:00,80.89,80.9,80.82,80.88,33100.0,62.2421,62.2498,62.1882,62.2344,33100.0
2014-03-21 11:40:00,80.89,81.12,80.88,81.12,68000.0,62.2421,62.4191,62.2344,62.4191,68000.0
2014-03-21 11:45:00,81.11,81.25,81.1,81.21,109600.0,62.4114,62.5191,62.4037,62.4883,109600.0
2014-03-21 11:50:00,81.2,81.2,81.14,81.19,62000.0,62.4806,62.4806,62.4345,62.4729,62000.0
2014-03-21 11:55:00,81.18,81.21,81.18,81.2,55800.0,62.4652,62.4883,62.4652,62.4806,55800.0
2014-03-21 12:00:00,81.2,81.21,81.19,81.19,68500.0,62.4806,62.4883,62.4729,62.4729,68500.0
2014-03-21 12:05:00,81.2,81.21,81.18,81.2,81200.0,62.4806,62.4883,62.4652,62.4806,81200.0
2014-03-21 12:10:00,81.21,81.23,81.2,81.23,62500.0,62.4883,62.5037,62.4806,62.5037,62500.0
2014-03-21 12:15:00,81.23,81.23,81.15,81.19,56600.0,62.5037,62.5037,62.4422,62.4729,56600.0
2014-03-21 12:20:00,81.18,81.2,81.15,81.18,50800.0,62.4652,62.4806,62.4422,62.4652,50800.0
2014-03-21 12:25:00,81.18,81.19,81.14,81.14,60900.0,62.4652,62.4729,62.4345,62.4345,60900.0
2014-03-21 12:30:00,81.13,81.14,81.0,81.03,60000.0,62.4268,62.4345,62.3267,62.3498,60000.0
2014-03-21 12:35:00,81.03,81.05,81.0,81.0,42300.0,62.3498,62.3652,62.3267,62.3267,42300.0
2014-03-21 12:40:00,81.01,81.07,81.0,81.07,75100.0,62.3344,62.3806,62.3267,62.3806,75100.0
2014-03-21 12:45:00,81.07,81.08,81.0,81.0,58200.0,62.3806,62.3883,62.3267,62.3267,58200.0
2014-03-21 12:50:00,81.0,81.05,80.99,81.04,69000.0,62.3267,62.3652,62.319,62.3575,69000.0
2014-03-21 12:55:00,81.04,81.05,81.01,81.04,21100.0,62.3575,62.3652,62.3344,62.3575,21100.0
2014-03-21 13:00:00,81.03,81.03,80.97,80.99,44500.0,62.3498,62.3498,62.3036,62.319,44500.0
2014-03-21 13:05:00,80.99,81.03,80.95,81.02,51000.0,62.319,62.3498,62.2883,62.3421,51000.0
2014-03-21 13:10:00,81.03,81.03,80.92,80.96,25500.0,62.3498,62.3498,62.2652,62.296,25500.0
2014-03-21 13:15:00,80.95,80.96,80.85,80.91,31400.0,62.2883,62.296,62.2113,62.2575,31400.0
2014-03-21 13:20:00,80.92,80.92,80.82,80.87,34400.0,62.2652,62.2652,62.1882,62.2267,34400.0
2014-03-21 13:25:00,80.85,80.85,80.75,80.77,57800.0,62.2113,62.2113,62.1344,62.1498,57800.0
2014-03-21 13:30:00,80.78,80.79,80.69,80.71,71400.0,62.1574,62.1651,62.0882,62.1036,71400.0
2014-03-21 13:35:00,80.7,80.74,80.65,80.73,41900.0,62.0959,62.1267,62.0574,62.119,41900.0
2014-03-21 13:40:00,80.73,80.78,80.71,80.73,67000.0,62.119,62.1574,62.1036,62.119,67000.0
2014-03-21 13:45:00,80.72,80.73,80.64,80.64,46700.0,62.1113,62.119,62.0497,62.0497,46700.0
2014-03-21 13:50:00,80.66,80.75,80.64,80.69,83400.0,62.0651,62.1344,62.0497,62.0882,83400.0
2014-03-21 13:55:00,80.7,80.73,80.63,80.65,69700.0,62.0959,62.119,62.042,62.0574,69700.0
2014-03-21 14:00:00,80.65,80.72,80.62,80.69,72400.0,62.0574,62.1113,62.0343,62.0882,72400.0
2014-03-21 14:05:00,80.69,80.75,80.69,80.74,32500.0,62.0882,62.1344,62.0882,62.1267,32500.0
2014-03-21 14:10:00,80.74,80.75,80.64,80.65,43800.0,62.1267,62.1344,62.0497,62.0574,43800.0
2014-03-21 14:15:00,80.64,80.74,80.58,80.59,36900.0,62.0497,62.1267,62.0036,62.0112,36900.0
2014-03-21 14:20:00,80.59,80.64,80.56,80.58,31700.0,62.0112,62.0497,61.9882,62.0036,31700.0
2014-03-21 14:25:00,80.59,80.59,80.45,80.46,53300.0,62.0112,62.0112,61.9035,61.9112,53300.0
2014-03-21 14:30:00,80.45,80.45,80.36,80.44,46200.0,61.9035,61.9035,61.8343,61.8958,46200.0
2014-03-21 14:35:00,80.44,80.53,80.42,80.51,49400.0,61.8958,61.9651,61.8804,61.9497,49400.0
2014-03-21 14:40:00,80.51,80.53,80.45,80.53,41100.0,61.9497,61.9651,61.9035,61.9651,41100.0
2014-03-21 14:45:00,80.53,80.61,80.52,80.54,80400.0,61.9651,62.0266,61.9574,61.9728,80400.0
2014-03-21 14:50:00,80.53,80.58,80.52,80.56,75300.0,61.9651,62.0036,61.9574,61.9882,75300.0
2014-03-21 14:55:00,80.55,80.59,80.53,80.55,104800.0,61.9805,62.0112,61.9651,61.9805,104800.0
2014-03-21 15:00:00,80.55,80.55,80.39,80.39,113500.0,61.9805,61.9805,61.8574,61.8574,113500.0
2014-03-21 15:05:00,80.38,80.45,80.35,80.44,64900.0,61.8497,61.9035,61.8266,61.8958,64900.0
2014-03-21 15:10:00,80.45,80.51,80.41,80.41,85100.0,61.9035,61.9497,61.8727,61.8727,85100.0
2014-03-21 15:15:00,80.42,80.45,80.38,80.41,41000.0,61.8804,61.9035,61.8497,61.8727,41000.0
2014-03-21 15:20:00,80.41,80.46,80.33,80.45,62100.0,61.8727,61.9112,61.8112,61.9035,62100.0
2014-03-21 15:25:00,80.46,80.57,80.45,80.56,105500.0,61.9112,61.9959,61.9035,61.9882,105500.0
2014-03-21 15:30:00,80.55,80.55,80.39,80.39,74100.0,61.9805,61.9805,61.8574,61.8574,74100.0
2014-03-21 15:35:00,80.39,80.4,80.31,80.31,82800.0,61.8574,61.8651,61.7958,61.7958,82800.0
2014-03-21 15:40:00,80.31,80.34,80.25,80.34,176300.0,61.7958,61.8189,61.7496,61.8189,176300.0
2014-03-21 15:45:00,80.33,80.42,80.26,80.4,283700.0,61.8112,61.8804,61.7573,61.8651,283700.0
2014-03-21 15:50:00,80.4,80.4,80.34,80.36,195900.0,61.8651,61.8651,61.8189,61.8343,195900.0
2014-03-21 15:55:00,80.36,80.45,80.36,80.4,460500.0,61.8343,61.9035,61.8343,61.8651,460500.0
2014-03-24 09:30:00,80.41,80.44,80.0,80.08,217600.0,61.8727,61.8958,61.5573,61.6188,217600.0
2014-03-24 09:35:00,80.08,80.17,79.92,80.1,151900.0,61.6188,61.6881,61.4957,61.6342,151900.0
2014-03-24 09:40:00,80.1,80.15,79.99,80.11,65600.0,61.6342,61.6727,61.5496,61.6419,65600.0
2014-03-24 09:45:00,80.11,80.3,80.07,80.24,68200.0,61.6419,61.7881,61.6111,61.7419,68200.0
2014-03-24 09:50:00,80.25,80.37,80.19,80.35,50700.0,61.7496,61.842,61.7035,61.8266,50700.0
2014-03-24 09:55:00,80.36,80.46,80.27,80.32,76500.0,61.8343,61.9112,61.765,61.8035,76500.0
2014-03-24 10:00:00,80.32,80.33,79.99,80.01,86700.0,61.8035,61.8112,61.5496,61.565,86700.0
2014-03-24 10:05:00,80.0,80.09,79.98,80.09,65400.0,61.5573,61.6265,61.5419,61.6265,65400.0
2014-03-24 10:10:00,80.08,80.08,80.0,80.01,51000.0,61.6188,61.6188,61.5573,61.565,51000.0
2014-03-24 10:15:00,80.02,80.11,80.01,80.07,48700.0,61.5727,61.6419,61.565,61.6111,48700.0
2014-03-24 10:20:00,80.07,80.08,80.01,80.02,37600.0,61.6111,61.6188,61.565,61.5727,37600.0
2014-03-24 10:25:00,80.02,80.03,79.93,79.97,73700.0,61.5727,61.5803,61.5034,61.5342,73700.0
2014-03-24 10:30:00,79.95,79.95,79.72,79.73,65900.0,61.5188,61.5188,61.3418,61.3495,65900.0
2014-03-24 10:35:00,79.73,79.76,79.69,79.75,86200.0,61.3495,61.3726,61.3187,61.3649,86200.0
2014-03-24 10:40:00,79.74,79.87,79.74,79.81,47800.0,61.3572,61.4572,61.3572,61.4111,47800.0
2014-03-24 10:45:00,79.83,79.93,79.81,79.86,74600.0,61.4265,61.5034,61.4111,61.4495,74600.0
2014-03-24 10:50:00,79.86,79.93,79.81,79.84,79100.0,61.4495,61.5034,61.4111,61.4342,79100.0
2014-03-24 10:55:00,79.83,79.83,79.68,79.77,65400.0,61.4265,61.4265,61.311,61.3803,65400.0
2014-03-24 11:00:00,79.76,79.77,79.47,79.59,125800.0,61.3726,61.3803,61.1494,61.2418,125800.0
2014-03-24 11:05:00,79.58,79.58,79.48,79.52,55900.0,61.2341,61.2341,61.1571,61.1879,55900.0
2014-03-24 11:10:00,79.52,79.57,79.47,79.55,48800.0,61.1879,61.2264,61.1494,61.211,48800.0
2014-03-24 11:15:00,79.54,79.54,79.39,79.4,56600.0,61.2033,61.2033,61.0879,61.0956,56600.0
2014-03-24 11:20:00,79.39,79.44,79.33,79.36,71000.0,61.0879,61.1264,61.0417,61.0648,71000.0
2014-03-24 11:25:00,79.37,79.44,79.32,79.35,69600.0,61.0725,61.1264,61.034,61.0571,69600.0
2014-03-24 11:30:00,79.34,79.34,79.23,79.25,103600.0,61.0494,61.0494,60.9648,60.9802,103600.0
2014-03-24 11:35:00,79.24,79.35,79.22,79.3,99900.0,60.9725,61.0571,60.9571,61.0186,99900.0
2014-03-24 11:40:00,79.28,79.31,79.23,79.25,83600.0,61.0032,61.0263,60.9648,60.9802,83600.0
2014-03-24 11:45:00,79.25,79.29,79.2,79.22,73300.0,60.9802,61.0109,60.9417,60.9571,73300.0
2014-03-24 11:50:00,79.21,79.31,79.2,79.29,129000.0,60.9494,61.0263,60.9417,61.0109,129000.0
2014-03-24 11:55:00,79.29,79.36,79.28,79.32,87900.0,61.0109,61.0648,61.0032,61.034,87900.0
2014-03-24 12:00:00,79.33,79.56,79.31,79.55,102300.0,61.0417,61.2187,61.0263,61.211,102300.0
2014-03-24 12:05:00,79.56,79.56,79.39,79.48,85000.0,61.2187,61.2187,61.0879,61.1571,85000.0
2014-03-24 12:10:00,79.48,79.62,79.47,79.55,88400.0,61.1571,61.2649,61.1494,61.211,88400.0
2014-03-24 12:15:00,79.54,79.61,79.53,79.61,33800.0,61.2033,61.2572,61.1956,61.2572,33800.0
2014-03-24 12:20:00,79.62,79.74,79.59,79.73,83600.0,61.2649,61.3572,61.2418,61.3495,83600.0
2014-03-24 12:25:00,79.72,79.73,79.59,79.6,58200.0,61.3418,61.3495,61.2418,61.2495,58200.0
2014-03-24 12:30:00,79.6,79.62,79.53,79.56,46000.0,61.2495,61.2649,61.1956,61.2187,46000.0
2014-03-24 12:35:00,79.55,79.58,79.51,79.53,55800.0,61.211,61.2341,61.1802,61.1956,55800.0
2014-03-24 12:40:00,79.53,79.54,79.39,79.39,52500.0,61.1956,61.2033,61.0879,61.0879,52500.0
2014-03-24 12:45:00,79.4,79.43,79.35,79.36,51100.0,61.0956,61.1187,61.0571,61.0648,51100.0
2014-03-24 12:50:00,79.36,79.41,79.31,79.31,53900.0,61.0648,61.1033,61.0263,61.0263,53900.0
2014-03-24 12:55:00,79.32,79.43,79.31,79.4,45100.0,61.034,61.1187,61.0263,61.0956,45100.0
2014-03-24 13:00:00,79.39,79.5,79.38,79.48,31100.0,61.0879,61.1725,61.0802,61.1571,31100.0
2014-03-24 13:05:00,79.49,79.5,79.47,79.49,30600.0,61.1648,61.1725,61.1494,61.1648,30600.0
2014-03-24 13:10:00,79.49,79.52,79.39,79.42,87200.0,61.1648,61.1879,61.0879,61.111,87200.0
2014-03-24 13:15:00,79.42,79.43,79.39,79.41,55700.0,61.111,61.1187,61.0879,61.1033,55700.0
2014-03-24 13:20:00,79.42,79.42,79.35,79.37,48100.0,61.111,61.111,61.0571,61.0725,48100.0
2014-03-24 13:25:00,79.35,79.38,79.31,79.35,48000.0,61.0571,61.0802,61.0263,61.0571,48000.0
2014-03-24 13:30:00,79.36,79.48,79.35,79.48,42000.0,61.0648,61.1571,61.0571,61.1571,42000.0
2014-03-24 13:35:00,79.48,79.51,79.45,79.49,89300.0,61.1571,61.1802,61.1341,61.1648,89300.0
2014-03-24 13:40:00,79.5,79.52,79.47,79.49,57400.0,61.1725,61.1879,61.1494,61.1648,57400.0
2014-03-24 13:45:00,79.48,79.5,79.45,79.47,49800.0,61.1571,61.1725,61.1341,61.1494,49800.0
2014-03-24 13:50:00,79.46,79.55,79.45,79.55,19100.0,61.1418,61.211,61.1341,61.211,19100.0
2014-03-24 13:55:00,79.55,79.75,79.55,79.75,79600.0,61.211,61.3649,61.211,61.3649,79600.0
2014-03-24 14:00:00,79.74,79.89,79.74,79.88,50800.0,61.3572,61.4726,61.3572,61.4649,50800.0
2014-03-24 14:05:00,79.87,79.88,79.8,79.8,68300.0,61.4572,61.4649,61.4034,61.4034,68300.0
2014-03-24 14:10:00,79.79,79.8,79.71,79.74,69500.0,61.3957,61.4034,61.3341,61.3572,69500.0
2014-03-24 14:15:00,79.74,79.75,79.67,79.67,51800.0,61.3572,61.3649,61.3033,61.3033,51800.0
2014-03-24 14:20:00,79.67,79.73,79.65,79.69,36100.0,61.3033,61.3495,61.288,61.3187,36100.0
2014-03-24 14:25:00,79.7,79.79,79.65,79.76,59900.0,61.3264,61.3957,61.288,61.3726,59900.0
2014-03-24 14:30:00,79.75,79.76,79.62,79.65,54800.0,61.3649,61.3726,61.2649,61.288,54800.0
2014-03-24 14:35:00,79.66,79.71,79.59,79.59,37900.0,61.2956,61.3341,61.2418,61.2418,37900.0
2014-03-24 14:40:00,79.59,79.68,79.59,79.6,48100.0,61.2418,61.311,61.2418,61.2495,48100.0
2014-03-24 14:45:00,79.61,79.71,79.6,79.65,45200.0,61.2572,61.3341,61.2495,61.288,45200.0
2014-03-24 14:50:00,79.64,79.67,79.57,79.58,50400.0,61.2803,61.3033,61.2264,61.2341,50400.0
2014-03-24 14:55:00,79.58,79.59,79.48,79.49,61600.0,61.2341,61.2418,61.1571,61.1648,61600.0
2014-03-24 15:00:00,79.5,79.55,79.48,79.49,68100.0,61.1725,61.211,61.1571,61.1648,68100.0
2014-03-24 15:05:00,79.49,79.5,79.45,79.45,83400.0,61.1648,61.1725,61.1341,61.1341,83400.0
2014-03-24 15:10:00,79.45,79.45,79.34,79.39,86200.0,61.1341,61.1341,61.0494,61.0879,86200.0
2014-03-24 15:15:00,79.4,79.44,79.36,79.43,69300.0,61.0956,61.1264,61.0648,61.1187,69300.0
2014-03-24 15:20:00,79.44,79.53,79.43,79.5,126200.0,61.1264,61.1956,61.1187,61.1725,126200.0
2014-03-24 15:25:00,79.49,79.62,79.41,79.61,101100.0,61.1648,61.2649,61.1033,61.2572,101100.0
2014-03-24 15:30:00,79.61,79.75,79.6,79.68,120300.0,61.2572,61.3649,61.2495,61.311,120300.0
2014-03-24 15:35:00,79.68,79.72,79.67,79.7,100900.0,61.311,61.3418,61.3033,61.3264,100900.0
2014-03-24 15:40:00,79.7,79.73,79.66,79.68,92200.0,61.3264,61.3495,61.2956,61.311,92200.0
2014-03-24 15:45:00,79.69,79.76,79.69,79.75,142300.0,61.3187,61.3726,61.3187,61.3649,142300.0
2014-03-24 15:50:00,79.75,79.81,79.69,79.76,220300.0,61.3649,61.4111,61.3187,61.3726,220300.0
2014-03-24 15:55:00,79.75,79.77,79.66,79.67,333000.0,61.3649,61.3803,61.2956,61.3033,333000.0
2014-03-25 09:30:00,80.05,80.09,79.8,79.88,134700.0,61.5957,61.6265,61.4034,61.4649,134700.0
2014-03-25 09:35:00,79.9,79.93,79.68,79.69,60100.0,61.4803,61.5034,61.311,61.3187,60100.0
2014-03-25 09:40:00,79.7,79.82,79.66,79.76,41300.0,61.3264,61.4188,61.2956,61.3726,41300.0
2014-03-25 09:45:00,79.77,79.85,79.72,79.77,55200.0,61.3803,61.4418,61.3418,61.3803,55200.0
2014-03-25 09:50:00,79.78,79.78,79.56,79.64,60700.0,61.388,61.388,61.2187,61.2803,60700.0
2014-03-25 09:55:00,79.65,79.69,79.6,79.66,38400.0,61.288,61.3187,61.2495,61.2956,38400.0
2014-03-25 10:00:00,79.66,79.7,79.48,79.52,81100.0,61.2956,61.3264,61.1571,61.1879,81100.0
2014-03-25 10:05:00,79.52,79.56,79.34,79.41,101500.0,61.1879,61.2187,61.0494,61.1033,101500.0
2014-03-25 10:10:00,79.42,79.55,79.4,79.48,208800.0,61.111,61.211,61.0956,61.1571,208800.0
2014-03-25 10:15:00,79.47,79.62,79.46,79.6,81800.0,61.1494,61.2649,61.1418,61.2495,81800.0
2014-03-25 10:20:00,79.6,79.61,79.53,79.53,52200.0,61.2495,61.2572,61.1956,61.1956,52200.0
2014-03-25 10:25:00,79.54,79.64,79.48,79.61,57000.0,61.2033,61.2803,61.1571,61.2572,57000.0
2014-03-25 10:30:00,79.62,79.62,79.53,79.54,45100.0,61.2649,61.2649,61.1956,61.2033,45100.0
2014-03-25 10:35:00,79.53,79.59,79.5,79.51,34900.0,61.1956,61.2418,61.1725,61.1802,34900.0
2014-03-25 10:40:00,79.5,79.56,79.48,79.53,38600.0,61.1725,61.2187,61.1571,61.1956,38600.0
2014-03-25 10:45:00,79.53,79.54,79.45,79.46,38800.0,61.1956,61.2033,61.1341,61.1418,38800.0
2014-03-25 10:50:00,79.46,79.46,79.33,79.4,59400.0,61.1418,61.1418,61.0417,61.0956,59400.0
2014-03-25 10:55:00,79.39,79.49,79.34,79.39,64700.0,61.0879,61.1648,61.0494,61.0879,64700.0
2014-03-25 11:00:00,79.38,79.46,79.31,79.43,31200.0,61.0802,61.1418,61.0263,61.1187,31200.0
2014-03-25 11:05:00,79.42,79.42,79.33,79.36,37200.0,61.111,61.111,61.0417,61.0648,37200.0
2014-03-25 11:10:00,79.36,79.43,79.35,79.43,55200.0,61.0648,61.1187,61.0571,61.1187,55200.0
2014-03-25 11:15:00,79.43,79.5,79.38,79.48,30300.0,61.1187,61.1725,61.0802,61.1571,30300.0
2014-03-25 11:20:00,79.48,79.49,79.44,79.44,42100.0,61.1571,61.1648,61.1264,61.1264,42100.0
2014-03-25 11:25:00,79.45,79.45,79.3,79.32,55600.0,61.1341,61.1341,61.0186,61.034,55600.0
2014-03-25 11:30:00,79.31,79.32,79.25,79.25,50600.0,61.0263,61.034,60.9802,60.9802,50600.0
2014-03-25 11:35:00,79.25,79.29,79.24,79.26,113700.0,60.9802,61.0109,60.9725,60.9879,113700.0
2014-03-25 11:40:00,79.25,79.26,79.24,79.25,183900.0,60.9802,60.9879,60.9725,60.9802,183900.0
2014-03-25 11:45:00,79.25,79.3,79.25,79.29,82500.0,60.9802,61.0186,60.9802,61.0109,82500.0
2014-03-25 11:50:00,79.29,79.32,79.28,79.3,55300.0,61.0109,61.034,61.0032,61.0186,55300.0
2014-03-25 11:55:00,79.31,79.38,79.28,79.38,55700.0,61.0263,61.0802,61.0032,61.0802,55700.0
2014-03-25 12:00:00,79.38,79.39,79.33,79.38,35400.0,61.0802,61.0879,61.0417,61.0802,35400.0
2014-03-25 12:05:00,79.38,79.53,79.38,79.52,46800.0,61.0802,61.1956,61.0802,61.1879,46800.0
2014-03-25 12:10:00,79.51,79.54,79.43,79.43,58300.0,61.1802,61.2033,61.1187,61.1187,58300.0
2014-03-25 12:15:00,79.43,79.43,79.29,79.29,40600.0,61.1187,61.1187,61.0109,61.0109,40600.0
2014-03-25 12:20:00,79.29,79.29,79.25,79.26,149800.0,61.0109,61.0109,60.9802,60.9879,149800.0
2014-03-25 12:25:00,79.26,79.27,79.16,79.18,55800.0,60.9879,60.9956,60.9109,60.9263,55800.0
2014-03-25 12:30:00,79.18,79.31,79.17,79.29,63800.0,60.9263,61.0263,60.9186,61.0109,63800.0
2014-03-25 12:35:00,79.29,79.3,79.24,79.29,40000.0,61.0109,61.0186,60.9725,61.0109,40000.0
2014-03-25 12:40:00,79.3,79.38,79.3,79.36,37900.0,61.0186,61.0802,61.0186,61.0648,37900.0
2014-03-25 12:45:00,79.37,79.41,79.36,79.38,59000.0,61.0725,61.1033,61.0648,61.0802,59000.0
2014-03-25 12:50:00,79.39,79.41,79.36,79.36,44900.0,61.0879,61.1033,61.0648,61.0648,44900.0
2014-03-25 12:55:00,79.35,79.41,79.35,79.38,27400.0,61.0571,61.1033,61.0571,61.0802,27400.0
2014-03-25 13:00:00,79.37,79.38,79.32,79.37,22200.0,61.0725,61.0802,61.034,61.0725,22200.0
2014-03-25 13:05:00,79.37,79.38,79.34,79.36,13400.0,61.0725,61.0802,61.0494,61.0648,13400.0
2014-03-25 13:10:00,79.36,79.37,79.29,79.3,34500.0,61.0648,61.0725,61.0109,61.0186,34500.0
2014-03-25 13:15:00,79.29,79.32,79.27,79.29,24700.0,61.0109,61.034,60.9956,61.0109,24700.0
2014-03-25 13:20:00,79.3,79.43,79.3,79.4,45700.0,61.0186,61.1187,61.0186,61.0956,45700.0
2014-03-25 13:25:00,79.4,79.48,79.4,79.47,21500.0,61.0956,61.1571,61.0956,61.1494,21500.0
2014-03-25 13:30:00,79.47,79.54,79.45,79.45,29200.0,61.1494,61.2033,61.1341,61.1341,29200.0
2014-03-25 13:35:00,79.45,79.47,79.43,79.44,47200.0,61.1341,61.1494,61.1187,61.1264,47200.0
2014-03-25 13:40:00,79.43,79.49,79.4,79.49,34100.0,61.1187,61.1648,61.0956,61.1648,34100.0
2014-03-25 13:45:00,79.48,79.52,79.47,79.51,25600.0,61.1571,61.1879,61.1494,61.1802,25600.0
2014-03-25 13:50:00,79.5,79.51,79.47,79.47,28900.0,61.1725,61.1802,61.1494,61.1494,28900.0
2014-03-25 13:55:00,79.47,79.5,79.46,79.47,53700.0,61.1494,61.1725,61.1418,61.1494,53700.0
2014-03-25 14:00:00,79.47,79.5,79.46,79.48,53200.0,61.1494,61.1725,61.1418,61.1571,53200.0
2014-03-25 14:05:00,79.47,79.48,79.45,79.45,26500.0,61.1494,61.1571,61.1341,61.1341,26500.0
2014-03-25 14:10:00,79.45,79.54,79.45,79.51,62800.0,61.1341,61.2033,61.1341,61.1802,62800.0
2014-03-25 14:15:00,79.51,79.52,79.4,79.4,27700.0,61.1802,61.1879,61.0956,61.0956,27700.0
2014-03-25 14:20:00,79.4,79.45,79.38,79.42,29800.0,61.0956,61.1341,61.0802,61.111,29800.0
2014-03-25 14:25:00,79.42,79.45,79.39,79.39,40600.0,61.111,61.1341,61.0879,61.0879,40600.0
2014-03-25 14:30:00,79.39,79.42,79.37,79.4,25400.0,61.0879,61.111,61.0725,61.0956,25400.0
2014-03-25 14:35:00,79.39,79.42,79.35,79.42,37000.0,61.0879,61.111,61.0571,61.111,37000.0
2014-03-25 14:40:00,79.41,79.41,79.35,79.41,26200.0,61.1033,61.1033,61.0571,61.1033,26200.0
2014-03-25 14:45:00,79.41,79.41,79.36,79.37,35900.0,61.1033,61.1033,61.0648,61.0725,35900.0
2014-03-25 14:50:00,79.37,79.39,79.31,79.33,34300.0,61.0725,61.0879,61.0263,61.0417,34300.0
2014-03-25 14:55:00,79.31,79.36,79.28,79.33,61800.0,61.0263,61.0648,61.0032,61.0417,61800.0
2014-03-25 15:00:00,79.33,79.33,79.3,79.3,23000.0,61.0417,61.0417,61.0186,61.0186,23000.0
2014-03-25 15:05:00,79.3,79.32,79.28,79.32,43100.0,61.0186,61.034,61.0032,61.034,43100.0
2014-03-25 15:10:00,79.31,79.39,79.3,79.36,47700.0,61.0263,61.0879,61.0186,61.0648,47700.0
2014-03-25 15:15:00,79.36,79.43,79.36,79.43,45300.0,61.0648,61.1187,61.0648,61.1187,45300.0
2014-03-25 15:20:00,79.43,79.5,79.4,79.43,46200.0,61.1187,61.1725,61.0956,61.1187,46200.0
2014-03-25 15:25:00,79.43,79.44,79.41,79.43,47000.0,61.1187,61.1264,61.1033,61.1187,47000.0
2014-03-25 15:30:00,79.43,79.49,79.41,79.44,70900.0,61.1187,61.1648,61.1033,61.1264,70900.0
2014-03-25 15:35:00,79.44,79.47,79.44,79.47,68800.0,61.1264,61.1494,61.1264,61.1494,68800.0
2014-03-25 15:40:00,79.47,79.54,79.46,79.54,79600.0,61.1494,61.2033,61.1418,61.2033,79600.0
2014-03-25 15:45:00,79.54,79.55,79.39,79.41,114600.0,61.2033,61.211,61.0879,61.1033,114600.0
2014-03-25 15:50:00,79.4,79.48,79.39,79.47,125800.0,61.0956,61.1571,61.0879,61.1494,125800.0
2014-03-25 15:55:00,79.47,79.49,79.41,79.47,282700.0,61.1494,61.1648,61.1033,61.1494,282700.0
2014-03-26 09:30:00,79.49,79.78,79.45,79.56,128500.0,61.1648,61.388,61.1341,61.2187,128500.0
2014-03-26 09:35:00,79.56,79.59,79.48,79.5,47000.0,61.2187,61.2418,61.1571,61.1725,47000.0
2014-03-26 09:40:00,79.48,79.57,79.41,79.47,69100.0,61.1571,61.2264,61.1033,61.1494,69100.0
2014-03-26 09:45:00,79.49,79.58,79.31,79.48,48500.0,61.1648,61.2341,61.0263,61.1571,48500.0
2014-03-26 09:50:00,79.49,79.52,79.21,79.28,99300.0,61.1648,61.1879,60.9494,61.0032,99300.0
2014-03-26 09:55:00,79.3,79.34,79.21,79.26,85500.0,61.0186,61.0494,60.9494,60.9879,85500.0
2014-03-26 10:00:00,79.24,79.34,79.22,79.3,50600.0,60.9725,61.0494,60.9571,61.0186,50600.0
2014-03-26 10:05:00,79.29,79.38,79.27,79.38,27800.0,61.0109,61.0802,60.9956,61.0802,27800.0
2014-03-26 10:10:00,79.39,79.46,79.39,79.41,34800.0,61.0879,61.1418,61.0879,61.1033,34800.0
2014-03-26 10:15:00,79.41,79.41,79.27,79.3,32900.0,61.1033,61.1033,60.9956,61.0186,32900.0
2014-03-26 10:20:00,79.29,79.31,79.23,79.28,73500.0,61.0109,61.0263,60.9648,61.0032,73500.0
2014-03-26 10:25:00,79.27,79.31,79.23,79.31,109500.0,60.9956,61.0263,60.9648,61.0263,109500.0
2014-03-26 10:30:00,79.32,79.41,79.3,79.38,35100.0,61.034,61.1033,61.0186,61.0802,35100.0
2014-03-26 10:35:00,79.38,79.48,79.33,79.43,37900.0,61.0802,61.1571,61.0417,61.1187,37900.0
2014-03-26 10:40:00,79.43,79.54,79.43,79.5,42400.0,61.1187,61.2033,61.1187,61.1725,42400.0
2014-03-26 10:45:00,79.49,79.57,79.45,79.56,39400.0,61.1648,61.2264,61.1341,61.2187,39400.0
2014-03-26 10:50:00,79.55,79.61,79.48,79.48,35300.0,61.211,61.2572,61.1571,61.1571,35300.0
2014-03-26 10:55:00,79.51,79.59,79.51,79.55,26300.0,61.1802,61.2418,61.1802,61.211,26300.0
2014-03-26 11:00:00,79.57,79.65,79.55,79.59,25000.0,61.2264,61.288,61.211,61.2418,25000.0
2014-03-26 11:05:00,79.59,79.61,79.52,79.53,25000.0,61.2418,61.2572,61.1879,61.1956,25000.0
2014-03-26 11:10:00,79.53,79.57,79.5,79.52,20300.0,61.1956,61.2264,61.1725,61.1879,20300.0
2014-03-26 11:15:00,79.52,79.53,79.46,79.49,30200.0,61.1879,61.1956,61.1418,61.1648,30200.0
2014-03-26 11:20:00,79.49,79.54,79.48,79.51,21100.0,61.1648,61.2033,61.1571,61.1802,21100.0
2014-03-26 11:25:00,79.52,79.6,79.49,79.57,41900.0,61.1879,61.2495,61.1648,61.2264,41900.0
2014-03-26 11:30:00,79.58,79.58,79.46,79.51,23500.0,61.2341,61.2341,61.1418,61.1802,23500.0
2014-03-26 11:35:00,79.49,79.54,79.49,79.5,13200.0,61.1648,61.2033,61.1648,61.1725,13200.0
2014-03-26 11:40:00,79.5,79.53,79.45,79.48,26200.0,61.1725,61.1956,61.1341,61.1571,26200.0
2014-03-26 11:45:00,79.48,79.48,79.38,79.38,32100.0,61.1571,61.1571,61.0802,61.0802,32100.0
2014-03-26 11:50:00,79.38,79.43,79.32,79.33,23500.0,61.0802,61.1187,61.034,61.0417,23500.0
2014-03-26 11:55:00,79.33,79.41,79.3,79.39,29300.0,61.0417,61.1033,61.0186,61.0879,29300.0
2014-03-26 12:00:00,79.39,79.4,79.29,79.3,24900.0,61.0879,61.0956,61.0109,61.0186,24900.0
2014-03-26 12:05:00,79.31,79.36,79.24,79.34,38700.0,61.0263,61.0648,60.9725,61.0494,38700.0
2014-03-26 12:10:00,79.34,79.35,79.26,79.29,38200.0,61.0494,61.0571,60.9879,61.0109,38200.0
2014-03-26 12:15:00,79.29,79.31,79.26,79.27,17800.0,61.0109,61.0263,60.9879,60.9956,17800.0
2014-03-26 12:20:00,79.26,79.28,79.2,79.23,149700.0,60.9879,61.0032,60.9417,60.9648,149700.0
2014-03-26 12:25:00,79.23,79.24,79.2,79.22,44000.0,60.9648,60.9725,60.9417,60.9571,44000.0
2014-03-26 12:30:00,79.22,79.33,79.21,79.3,57500.0,60.9571,61.0417,60.9494,61.0186,57500.0
2014-03-26 12:35:00,79.29,79.32,79.26,79.27,52500.0,61.0109,61.034,60.9879,60.9956,52500.0
2014-03-26 12:40:00,79.26,79.36,79.26,79.33,40200.0,60.9879,61.0648,60.9879,61.0417,40200.0
2014-03-26 12:45:00,79.34,79.39,79.3,79.37,34400.0,61.0494,61.0879,61.0186,61.0725,34400.0
2014-03-26 12:50:00,79.37,79.38,79.33,79.37,22000.0,61.0725,61.0802,61.0417,61.0725,22000.0
2014-03-26 12:55:00,79.36,79.37,79.3,79.33,14200.0,61.0648,61.0725,61.0186,61.0417,14200.0
2014-03-26 13:00:00,79.33,79.36,79.3,79.31,26700.0,61.0417,61.0648,61.0186,61.0263,26700.0
2014-03-26 13:05:00,79.3,79.32,79.25,79.31,42800.0,61.0186,61.034,60.9802,61.0263,42800.0
2014-03-26 13:10:00,79.3,79.32,79.29,79.31,27400.0,61.0186,61.034,61.0109,61.0263,27400.0
2014-03-26 13:15:00,79.31,79.31,79.25,79.28,47000.0,61.0263,61.0263,60.9802,61.0032,47000.0
2014-03-26 13:20:00,79.28,79.3,79.25,79.25,36000.0,61.0032,61.0186,60.9802,60.9802,36000.0
2014-03-26 13:25:00,79.26,79.27,79.21,79.21,103800.0,60.9879,60.9956,60.9494,60.9494,103800.0
2014-03-26 13:30:00,79.21,79.21,79.09,79.1,111800.0,60.9494,60.9494,60.8571,60.8647,111800.0
2014-03-26 13:35:00,79.09,79.13,79.05,79.11,68900.0,60.8571,60.8878,60.8263,60.8724,68900.0
2014-03-26 13:40:00,79.1,79.11,79.01,79.03,60500.0,60.8647,60.8724,60.7955,60.8109,60500.0
2014-03-26 13:45:00,79.02,79.06,78.95,79.01,90200.0,60.8032,60.834,60.7493,60.7955,90200.0
2014-03-26 13:50:00,78.99,79.0,78.92,78.94,61800.0,60.7801,60.7878,60.7262,60.7416,61800.0
2014-03-26 13:55:00,78.97,79.04,78.93,78.98,82100.0,60.7647,60.8186,60.7339,60.7724,82100.0
2014-03-26 14:00:00,78.98,79.02,78.7,78.99,141100.0,60.7724,60.8032,60.557,60.7801,141100.0
2014-03-26 14:05:00,78.97,79.03,78.92,79.02,40000.0,60.7647,60.8109,60.7262,60.8032,40000.0
2014-03-26 14:10:00,79.02,79.07,78.97,78.99,65000.0,60.8032,60.8417,60.7647,60.7801,65000.0
2014-03-26 14:15:00,78.97,79.06,78.93,79.0,63500.0,60.7647,60.834,60.7339,60.7878,63500.0
2014-03-26 14:20:00,78.98,79.09,78.97,79.06,45700.0,60.7724,60.8571,60.7647,60.834,45700.0
2014-03-26 14:25:00,79.06,79.16,79.01,79.16,42500.0,60.834,60.9109,60.7955,60.9109,42500.0
2014-03-26 14:30:00,79.15,79.19,79.1,79.19,49500.0,60.9032,60.934,60.8647,60.934,49500.0
2014-03-26 14:35:00,79.18,79.29,79.17,79.27,49900.0,60.9263,61.0109,60.9186,60.9956,49900.0
2014-03-26 14:40:00,79.28,79.34,79.25,79.32,41500.0,61.0032,61.0494,60.9802,61.034,41500.0
2014-03-26 14:45:00,79.32,79.4,79.32,79.32,51300.0,61.034,61.0956,61.034,61.034,51300.0
2014-03-26 14:50:00,79.33,79.33,79.26,79.26,75000.0,61.0417,61.0417,60.9879,60.9879,75000.0
2014-03-26 14:55:00,79.26,79.28,79.2,79.22,194700.0,60.9879,61.0032,60.9417,60.9571,194700.0
2014-03-26 15:00:00,79.22,79.25,79.16,79.19,84700.0,60.9571,60.9802,60.9109,60.934,84700.0
2014-03-26 15:05:00,79.18,79.19,79.12,79.13,64400.0,60.9263,60.934,60.8801,60.8878,64400.0
2014-03-26 15:10:00,79.13,79.16,79.12,79.14,32800.0,60.8878,60.9109,60.8801,60.8955,32800.0
2014-03-26 15:15:00,79.14,79.18,79.08,79.1,74900.0,60.8955,60.9263,60.8494,60.8647,74900.0
2014-03-26 15:20:00,79.09,79.1,79.05,79.08,46700.0,60.8571,60.8647,60.8263,60.8494,46700.0
2014-03-26 15:25:00,79.08,79.09,79.0,79.01,96400.0,60.8494,60.8571,60.7878,60.7955,96400.0
2014-03-26 15:30:00,79.01,79.05,79.0,79.05,97000.0,60.7955,60.8263,60.7878,60.8263,97000.0
2014-03-26 15:35:00,79.05,79.11,79.04,79.06,84800.0,60.8263,60.8724,60.8186,60.834,84800.0
2014-03-26 15:40:00,79.06,79.07,78.99,79.03,86300.0,60.834,60.8417,60.7801,60.8109,86300.0
2014-03-26 15:45:00,79.04,79.05,78.93,78.93,194500.0,60.8186,60.8263,60.7339,60.7339,194500.0
2014-03-26 15:50:00,78.94,78.94,78.87,78.91,199200.0,60.7416,60.7416,60.6878,60.7185,199200.0
2014-03-26 15:55:00,78.9,78.92,78.86,78.87,360700.0,60.7109,60.7262,60.6801,60.6878,360700.0
2014-03-27 09:30:00,78.63,78.83,78.55,78.72,153400.0,60.5031,60.657,60.4415,60.5723,153400.0
2014-03-27 09:35:00,78.74,78.75,78.37,78.56,103900.0,60.5877,60.5954,60.303,60.4492,103900.0
2014-03-27 09:40:00,78.56,78.7,78.49,78.7,120300.0,60.4492,60.557,60.3954,60.557,120300.0
2014-03-27 09:45:00,78.69,78.69,78.53,78.55,124100.0,60.5493,60.5493,60.4262,60.4415,124100.0
2014-03-27 09:50:00,78.55,78.67,78.52,78.67,168000.0,60.4415,60.5339,60.4185,60.5339,168000.0
2014-03-27 09:55:00,78.68,78.7,78.62,78.68,62900.0,60.5416,60.557,60.4954,60.5416,62900.0
2014-03-27 10:00:00,78.68,78.69,78.48,78.54,75900.0,60.5416,60.5493,60.3877,60.4338,75900.0
2014-03-27 10:05:00,78.54,78.75,78.52,78.73,55900.0,60.4338,60.5954,60.4185,60.58,55900.0
2014-03-27 10:10:00,78.73,78.75,78.68,78.7,81000.0,60.58,60.5954,60.5416,60.557,81000.0
2014-03-27 10:15:00,78.69,78.74,78.58,78.66,103500.0,60.5493,60.5877,60.4646,60.5262,103500.0
2014-03-27 10:20:00,78.68,78.91,78.67,78.8,138100.0,60.5416,60.7185,60.5339,60.6339,138100.0
2014-03-27 10:25:00,78.8,78.83,78.69,78.78,50700.0,60.6339,60.657,60.5493,60.6185,50700.0
2014-03-27 10:30:00,78.81,78.86,78.78,78.83,55100.0,60.6416,60.6801,60.6185,60.657,55100.0
2014-03-27 10:35:00,78.83,78.86,78.73,78.77,96400.0,60.657,60.6801,60.58,60.6108,96400.0
2014-03-27 10:40:00,78.77,78.86,78.7,78.77,79100.0,60.6108,60.6801,60.557,60.6108,79100.0
2014-03-27 10:45:00,78.79,78.85,78.78,78.83,42700.0,60.6262,60.6724,60.6185,60.657,42700.0
2014-03-27 10:50:00,78.84,78.84,78.78,78.81,43700.0,60.6647,60.6647,60.6185,60.6416,43700.0
2014-03-27 10:55:00,78.82,78.94,78.82,78.94,48500.0,60.6493,60.7416,60.6493,60.7416,48500.0
2014-03-27 11:00:00,78.94,78.98,78.91,78.92,116000.0,60.7416,60.7724,60.7185,60.7262,116000.0
2014-03-27 11:05:00,78.92,79.02,78.92,78.93,135500.0,60.7262,60.8032,60.7262,60.7339,135500.0
2014-03-27 11:10:00,78.94,78.96,78.86,78.91,51300.0,60.7416,60.757,60.6801,60.7185,51300.0
2014-03-27 11:15:00,78.91,78.93,78.79,78.89,85300.0,60.7185,60.7339,60.6262,60.7032,85300.0
2014-03-27 11:20:00,78.89,78.93,78.84,78.91,39800.0,60.7032,60.7339,60.6647,60.7185,39800.0
2014-03-27 11:25:00,78.92,78.95,78.83,78.85,32100.0,60.7262,60.7493,60.657,60.6724,32100.0
2014-03-27 11:30:00,78.84,78.85,78.7,78.72,90700.0,60.6647,60.6724,60.557,60.5723,90700.0
2014-03-27 11:35:00,78.73,78.81,78.71,78.8,45900.0,60.58,60.6416,60.5647,60.6339,45900.0
2014-03-27 11:40:00,78.79,78.81,78.73,78.78,39700.0,60.6262,60.6416,60.58,60.6185,39700.0
2014-03-27 11:45:00,78.78,78.81,78.74,78.74,40700.0,60.6185,60.6416,60.5877,60.5877,40700.0
2014-03-27 11:50:00,78.73,78.74,78.6,78.6,58500.0,60.58,60.5877,60.48,60.48,58500.0
2014-03-27 11:55:00,78.6,78.75,78.59,78.75,51700.0,60.48,60.5954,60.4723,60.5954,51700.0
2014-03-27 12:00:00,78.75,78.77,78.63,78.66,56000.0,60.5954,60.6108,60.5031,60.5262,56000.0
2014-03-27 12:05:00,78.67,78.7,78.64,78.67,28400.0,60.5339,60.557,60.5108,60.5339,28400.0
2014-03-27 12:10:00,78.65,78.73,78.63,78.71,33500.0,60.5185,60.58,60.5031,60.5647,33500.0
2014-03-27 12:15:00,78.71,78.76,78.7,78.75,61400.0,60.5647,60.6031,60.557,60.5954,61400.0
2014-03-27 12:20:00,78.74,78.84,78.72,78.79,28500.0,60.5877,60.6647,60.5723,60.6262,28500.0
2014-03-27 12:25:00,78.79,78.84,78.78,78.84,23000.0,60.6262,60.6647,60.6185,60.6647,23000.0
2014-03-27 12:30:00,78.85,78.9,78.79,78.81,29600.0,60.6724,60.7109,60.6262,60.6416,29600.0
2014-03-27 12:35:00,78.82,78.85,78.82,78.83,12000.0,60.6493,60.6724,60.6493,60.657,12000.0
2014-03-27 12:40:00,78.84,78.87,78.81,78.83,18900.0,60.6647,60.6878,60.6416,60.657,18900.0
2014-03-27 12:45:00,78.83,78.91,78.83,78.86,23400.0,60.657,60.7185,60.657,60.6801,23400.0
2014-03-27 12:50:00,78.85,78.85,78.74,78.79,24900.0,60.6724,60.6724,60.5877,60.6262,24900.0
2014-03-27 12:55:00,78.8,78.89,78.79,78.89,20600.0,60.6339,60.7032,60.6262,60.7032,20600.0
2014-03-27 13:00:00,78.89,78.91,78.87,78.89,51200.0,60.7032,60.7185,60.6878,60.7032,51200.0
2014-03-27 13:05:00,78.9,78.9,78.85,78.85,42300.0,60.7109,60.7109,60.6724,60.6724,42300.0
2014-03-27 13:10:00,78.84,78.85,78.81,78.82,30200.0,60.6647,60.6724,60.6416,60.6493,30200.0
2014-03-27 13:15:00,78.83,78.86,78.79,78.85,25400.0,60.657,60.6801,60.6262,60.6724,25400.0
2014-03-27 13:20:00,78.86,78.9,78.83,78.9,18200.0,60.6801,60.7109,60.657,60.7109,18200.0
2014-03-27 13:25:00,78.9,78.9,78.85,78.88,32600.0,60.7109,60.7109,60.6724,60.6955,32600.0
2014-03-27 13:30:00,78.87,78.88,78.74,78.74,23800.0,60.6878,60.6955,60.5877,60.5877,23800.0
2014-03-27 13:35:00,78.73,78.75,78.7,78.72,19300.0,60.58,60.5954,60.557,60.5723,19300.0
2014-03-27 13:40:00,78.72,78.77,78.72,78.76,25700.0,60.5723,60.6108,60.5723,60.6031,25700.0
2014-03-27 13:45:00,78.76,78.78,78.69,78.69,36500.0,60.6031,60.6185,60.5493,60.5493,36500.0
2014-03-27 13:50:00,78.69,78.7,78.64,78.69,37400.0,60.5493,60.557,60.5108,60.5493,37400.0
2014-03-27 13:55:00,78.69,78.75,78.67,78.73,38400.0,60.5493,60.5954,60.5339,60.58,38400.0
2014-03-27 14:00:00,78.73,78.76,78.67,78.68,30800.0,60.58,60.6031,60.5339,60.5416,30800.0
2014-03-27 14:05:00,78.69,78.74,78.63,78.71,81000.0,60.5493,60.5877,60.5031,60.5647,81000.0
2014-03-27 14:10:00,78.71,78.77,78.69,78.76,65000.0,60.5647,60.6108,60.5493,60.6031,65000.0
2014-03-27 14:15:00,78.75,78.75,78.63,78.65,42100.0,60.5954,60.5954,60.5031,60.5185,42100.0
2014-03-27 14:20:00,78.66,78.7,78.65,78.68,34700.0,60.5262,60.557,60.5185,60.5416,34700.0
2014-03-27 14:25:00,78.68,78.71,78.68,78.68,74900.0,60.5416,60.5647,60.5416,60.5416,74900.0
2014-03-27 14:30:00,78.69,78.7,78.63,78.64,72700.0,60.5493,60.557,60.5031,60.5108,72700.0
2014-03-27 14:35:00,78.65,78.65,78.59,78.64,31200.0,60.5185,60.5185,60.4723,60.5108,31200.0
2014-03-27 14:40:00,78.64,78.7,78.63,78.68,42900.0,60.5108,60.557,60.5031,60.5416,42900.0
2014-03-27 14:45:00,78.68,78.7,78.67,78.69,57100.0,60.5416,60.557,60.5339,60.5493,57100.0
2014-03-27 14:50:00,78.68,78.71,78.63,78.66,55800.0,60.5416,60.5647,60.5031,60.5262,55800.0
2014-03-27 14:55:00,78.65,78.7,78.64,78.66,50300.0,60.5185,60.557,60.5108,60.5262,50300.0
2014-03-27 15:00:00,78.66,78.68,78.56,78.59,74900.0,60.5262,60.5416,60.4492,60.4723,74900.0
2014-03-27 15:05:00,78.59,78.61,78.58,78.6,61100.0,60.4723,60.4877,60.4646,60.48,61100.0
2014-03-27 15:10:00,78.6,78.6,78.57,78.59,51000.0,60.48,60.48,60.4569,60.4723,51000.0
2014-03-27 15:15:00,78.59,78.73,78.59,78.6,124500.0,60.4723,60.58,60.4723,60.48,124500.0
2014-03-27 15:20:00,78.6,78.65,78.6,78.64,64700.0,60.48,60.5185,60.48,60.5108,64700.0
2014-03-27 15:25:00,78.64,78.69,78.64,78.66,102100.0,60.5108,60.5493,60.5108,60.5262,102100.0
2014-03-27 15:30:00,78.66,78.67,78.59,78.61,127900.0,60.5262,60.5339,60.4723,60.4877,127900.0
2014-03-27 15:35:00,78.61,78.68,78.6,78.67,109100.0,60.4877,60.5416,60.48,60.5339,109100.0
2014-03-27 15:40:00,78.66,78.67,78.63,78.65,112900.0,60.5262,60.5339,60.5031,60.5185,112900.0
2014-03-27 15:45:00,78.67,78.69,78.63,78.67,111100.0,60.5339,60.5493,60.5031,60.5339,111100.0
2014-03-27 15:50:00,78.67,78.75,78.66,78.71,92400.0,60.5339,60.5954,60.5262,60.5647,92400.0
2014-03-27 15:55:00,78.71,78.72,78.63,78.68,237400.0,60.5647,60.5723,60.5031,60.5416,237400.0
2014-03-28 09:30:00,78.92,79.21,78.9,79.18,157500.0,60.7262,60.9494,60.7109,60.9263,157500.0
2014-03-28 09:35:00,79.18,79.47,79.08,79.33,77700.0,60.9263,61.1494,60.8494,61.0417,77700.0
2014-03-28 09:40:00,79.35,79.37,79.23,79.31,73000.0,61.0571,61.0725,60.9648,61.0263,73000.0
2014-03-28 09:45:00,79.36,79.5,79.3,79.31,69800.0,61.0648,61.1725,61.0186,61.0263,69800.0
2014-03-28 09:50:00,79.32,79.33,79.18,79.25,47400.0,61.034,61.0417,60.9263,60.9802,47400.0
2014-03-28 09:55:00,79.25,79.36,79.22,79.28,71100.0,60.9802,61.0648,60.9571,61.0032,71100.0
2014-03-28 10:00:00,79.3,79.47,79.29,79.45,100700.0,61.0186,61.1494,61.0109,61.1341,100700.0
2014-03-28 10:05:00,79.46,79.48,79.32,79.33,58500.0,61.1418,61.1571,61.034,61.0417,58500.0
2014-03-28 10:10:00,79.33,79.43,79.3,79.32,41900.0,61.0417,61.1187,61.0186,61.034,41900.0
2014-03-28 10:15:00,79.33,79.38,79.31,79.35,78200.0,61.0417,61.0802,61.0263,61.0571,78200.0
2014-03-28 10:20:00,79.35,79.37,79.2,79.23,168700.0,61.0571,61.0725,60.9417,60.9648,168700.0
2014-03-28 10:25:00,79.25,79.26,79.08,79.19,32000.0,60.9802,60.9879,60.8494,60.934,32000.0
2014-03-28 10:30:00,79.19,79.24,79.01,79.07,140000.0,60.934,60.9725,60.7955,60.8417,140000.0
2014-03-28 10:35:00,79.07,79.19,79.06,79.18,42800.0,60.8417,60.934,60.834,60.9263,42800.0
2014-03-28 10:40:00,79.19,79.24,79.12,79.12,30000.0,60.934,60.9725,60.8801,60.8801,30000.0
2014-03-28 10:45:00,79.13,79.29,79.13,79.24,32300.0,60.8878,61.0109,60.8878,60.9725,32300.0
2014-03-28 10:50:00,79.26,79.27,79.19,79.26,46800.0,60.9879,60.9956,60.934,60.9879,46800.0
2014-03-28 10:55:00,79.27,79.27,79.11,79.17,47000.0,60.9956,60.9956,60.8724,60.9186,47000.0
2014-03-28 11:00:00,79.18,79.18,79.12,79.15,27900.0,60.9263,60.9263,60.8801,60.9032,27900.0
2014-03-28 11:05:00,79.16,79.2,79.13,79.15,28200.0,60.9109,60.9417,60.8878,60.9032,28200.0
2014-03-28 11:10:00,79.14,79.15,79.09,79.1,20900.0,60.8955,60.9032,60.8571,60.8647,20900.0
2014-03-28 11:15:00,79.11,79.13,79.04,79.08,24800.0,60.8724,60.8878,60.8186,60.8494,24800.0
2014-03-28 11:20:00,79.09,79.14,79.01,79.05,19900.0,60.8571,60.8955,60.7955,60.8263,19900.0
2014-03-28 11:25:00,79.05,79.06,79.02,79.03,32000.0,60.8263,60.834,60.8032,60.8109,32000.0
2014-03-28 11:30:00,79.03,79.06,78.94,79.0,42900.0,60.8109,60.834,60.7416,60.7878,42900.0
2014-03-28 11:35:00,79.0,79.01,78.95,78.97,51400.0,60.7878,60.7955,60.7493,60.7647,51400.0
2014-03-28 11:40:00,78.96,79.01,78.95,79.01,25900.0,60.757,60.7955,60.7493,60.7955,25900.0
2014-03-28 11:45:00,79.01,79.02,78.96,79.02,63300.0,60.7955,60.8032,60.757,60.8032,63300.0
2014-03-28 11:50:00,79.01,79.04,78.99,79.0,43800.0,60.7955,60.8186,60.7801,60.7878,43800.0
2014-03-28 11:55:00,79.0,79.0,78.96,78.96,41300.0,60.7878,60.7878,60.757,60.757,41300.0
2014-03-28 12:00:00,78.97,79.0,78.93,78.93,39300.0,60.7647,60.7878,60.7339,60.7339,39300.0
2014-03-28 12:05:00,78.93,78.99,78.85,78.95,58100.0,60.7339,60.7801,60.6724,60.7493,58100.0
2014-03-28 12:10:00,78.95,78.99,78.94,78.96,25100.0,60.7493,60.7801,60.7416,60.757,25100.0
2014-03-28 12:15:00,78.96,78.98,78.94,78.96,25600.0,60.757,60.7724,60.7416,60.757,25600.0
2014-03-28 12:20:00,78.96,78.97,78.92,78.92,27700.0,60.757,60.7647,60.7262,60.7262,27700.0
2014-03-28 12:25:00,78.92,78.94,78.84,78.85,37600.0,60.7262,60.7416,60.6647,60.6724,37600.0
2014-03-28 12:30:00,78.84,78.91,78.84,78.89,29900.0,60.6647,60.7185,60.6647,60.7032,29900.0
2014-03-28 12:35:00,78.89,78.9,78.81,78.83,55200.0,60.7032,60.7109,60.6416,60.657,55200.0
2014-03-28 12:40:00,78.84,78.85,78.77,78.85,37600.0,60.6647,60.6724,60.6108,60.6724,37600.0
2014-03-28 12:45:00,78.84,78.91,78.84,78.9,43300.0,60.6647,60.7185,60.6647,60.7109,43300.0
2014-03-28 12:50:00,78.9,78.92,78.87,78.9,28900.0,60.7109,60.7262,60.6878,60.7109,28900.0
2014-03-28 12:55:00,78.9,78.91,78.86,78.87,32200.0,60.7109,60.7185,60.6801,60.6878,32200.0
2014-03-28 13:00:00,78.87,78.88,78.78,78.78,56100.0,60.6878,60.6955,60.6185,60.6185,56100.0
2014-03-28 13:05:00,78.78,78.81,78.76,78.76,38600.0,60.6185,60.6416,60.6031,60.6031,38600.0
2014-03-28 13:10:00,78.76,78.77,78.66,78.71,61900.0,60.6031,60.6108,60.5262,60.5647,61900.0
2014-03-28 13:15:00,78.71,78.73,78.66,78.73,38300.0,60.5647,60.58,60.5262,60.58,38300.0
2014-03-28 13:20:00,78.73,78.8,78.71,78.77,32500.0,60.58,60.6339,60.5647,60.6108,32500.0
2014-03-28 13:25:00,78.77,78.8,78.72,78.79,95900.0,60.6108,60.6339,60.5723,60.6262,95900.0
2014-03-28 13:30:00,78.8,78.83,78.77,78.81,30000.0,60.6339,60.657,60.6108,60.6416,30000.0
2014-03-28 13:35:00,78.82,78.91,78.81,78.87,33200.0,60.6493,60.7185,60.6416,60.6878,33200.0
2014-03-28 13:40:00,78.87,78.93,78.87,78.92,35700.0,60.6878,60.7339,60.6878,60.7262,35700.0
2014-03-28 13:45:00,78.92,78.92,78.75,78.76,78700.0,60.7262,60.7262,60.5954,60.6031,78700.0
2014-03-28 13:50:00,78.76,78.8,78.71,78.77,48300.0,60.6031,60.6339,60.5647,60.6108,48300.0
2014-03-28 13:55:00,78.76,78.81,78.74,78.79,32800.0,60.6031,60.6416,60.5877,60.6262,32800.0
2014-03-28 14:00:00,78.79,78.82,78.77,78.79,23900.0,60.6262,60.6493,60.6108,60.6262,23900.0
2014-03-28 14:05:00,78.78,78.78,78.65,78.68,30400.0,60.6185,60.6185,60.5185,60.5416,30400.0
2014-03-28 14:10:00,78.68,78.68,78.59,78.6,38400.0,60.5416,60.5416,60.4723,60.48,38400.0
2014-03-28 14:15:00,78.6,78.6,78.53,78.58,43000.0,60.48,60.48,60.4262,60.4646,43000.0
2014-03-28 14:20:00,78.57,78.66,78.49,78.64,48400.0,60.4569,60.5262,60.3954,60.5108,48400.0
2014-03-28 14:25:00,78.64,78.71,78.63,78.69,49600.0,60.5108,60.5647,60.5031,60.5493,49600.0
2014-03-28 14:30:00,78.7,78.75,78.68,78.75,27600.0,60.557,60.5954,60.5416,60.5954,27600.0
2014-03-28 14:35:00,78.75,78.75,78.7,78.7,48500.0,60.5954,60.5954,60.557,60.557,48500.0
2014-03-28 14:40:00,78.7,78.72,78.67,78.68,45400.0,60.557,60.5723,60.5339,60.5416,45400.0
2014-03-28 14:45:00,78.67,78.71,78.59,78.71,63700.0,60.5339,60.5647,60.4723,60.5647,63700.0
2014-03-28 14:50:00,78.71,78.81,78.71,78.8,51500.0,60.5647,60.6416,60.5647,60.6339,51500.0
2014-03-28 14:55:00,78.8,78.81,78.77,78.78,69900.0,60.6339,60.6416,60.6108,60.6185,69900.0
2014-03-28 15:00:00,78.79,78.81,78.76,78.77,85000.0,60.6262,60.6416,60.6031,60.6108,85000.0
2014-03-28 15:05:00,78.77,78.78,78.68,78.72,48700.0,60.6108,60.6185,60.5416,60.5723,48700.0
2014-03-28 15:10:00,78.73,78.78,78.71,78.72,35400.0,60.58,60.6185,60.5647,60.5723,35400.0
2014-03-28 15:15:00,78.72,78.73,78.65,78.7,54900.0,60.5723,60.58,60.5185,60.557,54900.0
2014-03-28 15:20:00,78.7,78.71,78.66,78.71,58100.0,60.557,60.5647,60.5262,60.5647,58100.0
2014-03-28 15:25:00,78.71,78.71,78.67,78.7,57800.0,60.5647,60.5647,60.5339,60.557,57800.0
2014-03-28 15:30:00,78.7,78.8,78.7,78.75,69300.0,60.557,60.6339,60.557,60.5954,69300.0
2014-03-28 15:35:00,78.76,78.78,78.74,78.74,67400.0,60.6031,60.6185,60.5877,60.5877,67400.0
2014-03-28 15:40:00,78.75,78.8,78.75,78.77,48900.0,60.5954,60.6339,60.5954,60.6108,48900.0
2014-03-28 15:45:00,78.78,78.8,78.71,78.73,138800.0,60.6185,60.6339,60.5647,60.58,138800.0
2014-03-28 15:50:00,78.74,78.76,78.72,78.72,83200.0,60.5877,60.6031,60.5723,60.5723,83200.0
2014-03-28 15:55:00,78.73,78.75,78.68,78.71,424500.0,60.58,60.5954,60.5416,60.5647,424500.0
2014-03-31 09:30:00,79.21,79.33,79.05,79.16,163500.0,60.9494,61.0417,60.8263,60.9109,163500.0
2014-03-31 09:35:00,79.18,79.3,79.15,79.28,57900.0,60.9263,61.0186,60.9032,61.0032,57900.0
2014-03-31 09:40:00,79.27,79.28,79.01,79.03,88200.0,60.9956,61.0032,60.7955,60.8109,88200.0
2014-03-31 09:45:00,79.01,79.12,79.01,79.03,55800.0,60.7955,60.8801,60.7955,60.8109,55800.0
2014-03-31 09:50:00,79.03,79.05,78.9,78.92,71100.0,60.8109,60.8263,60.7109,60.7262,71100.0
2014-03-31 09:55:00,78.92,78.99,78.9,78.97,31900.0,60.7262,60.7801,60.7109,60.7647,31900.0
2014-03-31 10:00:00,78.98,79.01,78.92,78.98,91700.0,60.7724,60.7955,60.7262,60.7724,91700.0
2014-03-31 10:05:00,78.97,78.98,78.89,78.89,44200.0,60.7647,60.7724,60.7032,60.7032,44200.0
2014-03-31 10:10:00,78.9,78.97,78.9,78.92,56900.0,60.7109,60.7647,60.7109,60.7262,56900.0
2014-03-31 10:15:00,78.92,79.01,78.9,78.9,98900.0,60.7262,60.7955,60.7109,60.7109,98900.0
2014-03-31 10:20:00,78.92,78.96,78.87,78.88,39900.0,60.7262,60.757,60.6878,60.6955,39900.0
2014-03-31 10:25:00,78.9,78.94,78.87,78.94,47900.0,60.7109,60.7416,60.6878,60.7416,47900.0
2014-03-31 10:30:00,78.94,78.96,78.91,78.95,44600.0,60.7416,60.757,60.7185,60.7493,44600.0
2014-03-31 10:35:00,78.95,78.97,78.91,78.93,46000.0,60.7493,60.7647,60.7185,60.7339,46000.0
2014-03-31 10:40:00,78.95,78.95,78.86,78.86,77200.0,60.7493,60.7493,60.6801,60.6801,77200.0
2014-03-31 10:45:00,78.88,78.91,78.84,78.88,28000.0,60.6955,60.7185,60.6647,60.6955,28000.0
2014-03-31 10:50:00,78.88,78.96,78.87,78.92,33800.0,60.6955,60.757,60.6878,60.7262,33800.0
2014-03-31 10:55:00,78.92,78.94,78.88,78.91,55600.0,60.7262,60.7416,60.6955,60.7185,55600.0
2014-03-31 11:00:00,78.92,78.94,78.88,78.88,34100.0,60.7262,60.7416,60.6955,60.6955,34100.0
2014-03-31 11:05:00,78.88,78.91,78.86,78.89,36100.0,60.6955,60.7185,60.6801,60.7032,36100.0
2014-03-31 11:10:00,78.9,78.9,78.86,78.89,23100.0,60.7109,60.7109,60.6801,60.7032,23100.0
2014-03-31 11:15:00,78.87,78.95,78.85,78.92,42900.0,60.6878,60.7493,60.6724,60.7262,42900.0
2014-03-31 11:20:00,78.91,78.97,78.91,78.91,93700.0,60.7185,60.7647,60.7185,60.7185,93700.0
2014-03-31 11:25:00,78.9,79.0,78.87,78.98,41700.0,60.7109,60.7878,60.6878,60.7724,41700.0
2014-03-31 11:30:00,78.97,78.98,78.9,78.9,54300.0,60.7647,60.7724,60.7109,60.7109,54300.0
2014-03-31 11:35:00,78.91,78.98,78.89,78.96,23800.0,60.7185,60.7724,60.7032,60.757,23800.0
2014-03-31 11:40:00,78.95,79.0,78.95,79.0,42100.0,60.7493,60.7878,60.7493,60.7878,42100.0
2014-03-31 11:45:00,79.0,79.0,78.95,78.96,45700.0,60.7878,60.7878,60.7493,60.757,45700.0
2014-03-31 11:50:00,78.96,79.01,78.95,79.0,70200.0,60.757,60.7955,60.7493,60.7878,70200.0
2014-03-31 11:55:00,78.99,79.03,78.99,79.02,34300.0,60.7801,60.8109,60.7801,60.8032,34300.0
2014-03-31 12:00:00,79.02,79.07,79.01,79.07,58300.0,60.8032,60.8417,60.7955,60.8417,58300.0
2014-03-31 12:05:00,79.06,79.1,79.06,79.09,63400.0,60.834,60.8647,60.834,60.8571,63400.0
2014-03-31 12:10:00,79.09,79.1,79.01,79.02,60200.0,60.8571,60.8647,60.7955,60.8032,60200.0
2014-03-31 12:15:00,79.01,79.04,78.99,79.03,55700.0,60.7955,60.8186,60.7801,60.8109,55700.0
2014-03-31 12:20:00,79.04,79.11,79.03,79.09,77000.0,60.8186,60.8724,60.8109,60.8571,77000.0
2014-03-31 12:25:00,79.09,79.11,79.06,79.1,47400.0,60.8571,60.8724,60.834,60.8647,47400.0
2014-03-31 12:30:00,79.09,79.17,79.09,79.17,27300.0,60.8571,60.9186,60.8571,60.9186,27300.0
2014-03-31 12:35:00,79.16,79.18,79.11,79.11,111900.0,60.9109,60.9263,60.8724,60.8724,111900.0
2014-03-31 12:40:00,79.1,79.18,79.1,79.18,35000.0,60.8647,60.9263,60.8647,60.9263,35000.0
2014-03-31 12:45:00,79.18,79.18,79.09,79.12,47500.0,60.9263,60.9263,60.8571,60.8801,47500.0
2014-03-31 12:50:00,79.12,79.13,79.08,79.11,21200.0,60.8801,60.8878,60.8494,60.8724,21200.0
2014-03-31 12:55:00,79.11,79.15,79.09,79.15,23600.0,60.8724,60.9032,60.8571,60.9032,23600.0
2014-03-31 13:00:00,79.16,79.25,79.14,79.19,40700.0,60.9109,60.9802,60.8955,60.934,40700.0
2014-03-31 13:05:00,79.2,79.27,79.19,79.2,85200.0,60.9417,60.9956,60.934,60.9417,85200.0
2014-03-31 13:10:00,79.2,79.21,79.14,79.17,33900.0,60.9417,60.9494,60.8955,60.9186,33900.0
2014-03-31 13:15:00,79.18,79.21,79.12,79.13,74500.0,60.9263,60.9494,60.8801,60.8878,74500.0
2014-03-31 13:20:00,79.13,79.13,79.02,79.03,48400.0,60.8878,60.8878,60.8032,60.8109,48400.0
2014-03-31 13:25:00,79.03,79.12,79.03,79.1,64600.0,60.8109,60.8801,60.8109,60.8647,64600.0
2014-03-31 13:30:00,79.1,79.12,79.09,79.09,38200.0,60.8647,60.8801,60.8571,60.8571,38200.0
2014-03-31 13:35:00,79.09,79.09,79.01,79.04,22800.0,60.8571,60.8571,60.7955,60.8186,22800.0
2014-03-31 13:40:00,79.04,79.09,79.03,79.07,40300.0,60.8186,60.8571,60.8109,60.8417,40300.0
2014-03-31 13:45:00,79.07,79.07,79.0,79.01,28300.0,60.8417,60.8417,60.7878,60.7955,28300.0
2014-03-31 13:50:00,79.0,79.05,78.99,79.05,49700.0,60.7878,60.8263,60.7801,60.8263,49700.0
2014-03-31 13:55:00,79.05,79.05,79.0,79.0,37000.0,60.8263,60.8263,60.7878,60.7878,37000.0
2014-03-31 14:00:00,79.0,79.06,78.99,79.04,22500.0,60.7878,60.834,60.7801,60.8186,22500.0
2014-03-31 14:05:00,79.06,79.12,79.05,79.1,57300.0,60.834,60.8801,60.8263,60.8647,57300.0
2014-03-31 14:10:00,79.09,79.14,79.08,79.08,41500.0,60.8571,60.8955,60.8494,60.8494,41500.0
2014-03-31 14:15:00,79.09,79.16,79.08,79.09,42700.0,60.8571,60.9109,60.8494,60.8571,42700.0
2014-03-31 14:20:00,79.09,79.13,79.09,79.1,32800.0,60.8571,60.8878,60.8571,60.8647,32800.0
2014-03-31 14:25:00,79.1,79.12,79.05,79.1,33100.0,60.8647,60.8801,60.8263,60.8647,33100.0
2014-03-31 14:30:00,79.09,79.14,79.08,79.12,25300.0,60.8571,60.8955,60.8494,60.8801,25300.0
2014-03-31 14:35:00,79.11,79.13,79.09,79.11,44600.0,60.8724,60.8878,60.8571,60.8724,44600.0
2014-03-31 14:40:00,79.1,79.13,79.09,79.12,88300.0,60.8647,60.8878,60.8571,60.8801,88300.0
2014-03-31 14:45:00,79.11,79.15,79.07,79.14,89000.0,60.8724,60.9032,60.8417,60.8955,89000.0
2014-03-31 14:50:00,79.14,79.15,79.12,79.14,61400.0,60.8955,60.9032,60.8801,60.8955,61400.0
2014-03-31 14:55:00,79.13,79.15,79.1,79.12,71600.0,60.8878,60.9032,60.8647,60.8801,71600.0
2014-03-31 15:00:00,79.12,79.14,79.09,79.11,61500.0,60.8801,60.8955,60.8571,60.8724,61500.0
2014-03-31 15:05:00,79.1,79.17,79.1,79.16,53100.0,60.8647,60.9186,60.8647,60.9109,53100.0
2014-03-31 15:10:00,79.16,79.18,79.15,79.17,48200.0,60.9109,60.9263,60.9032,60.9186,48200.0
2014-03-31 15:15:00,79.16,79.17,79.12,79.14,43400.0,60.9109,60.9186,60.8801,60.8955,43400.0
2014-03-31 15:20:00,79.15,79.17,79.13,79.17,44500.0,60.9032,60.9186,60.8878,60.9186,44500.0
2014-03-31 15:25:00,79.16,79.18,79.11,79.11,98700.0,60.9109,60.9263,60.8724,60.8724,98700.0
2014-03-31 15:30:00,79.12,79.13,79.09,79.11,113300.0,60.8801,60.8878,60.8571,60.8724,113300.0
2014-03-31 15:35:00,79.11,79.16,79.09,79.11,75800.0,60.8724,60.9109,60.8571,60.8724,75800.0
2014-03-31 15:40:00,79.1,79.13,79.07,79.07,66700.0,60.8647,60.8878,60.8417,60.8417,66700.0
2014-03-31 15:45:00,79.07,79.11,79.03,79.06,119400.0,60.8417,60.8724,60.8109,60.834,119400.0
2014-03-31 15:50:00,79.07,79.13,79.06,79.12,149200.0,60.8417,60.8878,60.834,60.8801,149200.0
2014-03-31 15:55:00,79.12,79.14,79.06,79.14,227000.0,60.8801,60.8955,60.834,60.8955,227000.0
2014-04-01 09:30:00,79.24,79.45,79.24,79.29,238000.0,60.9725,61.1341,60.9725,61.0109,238000.0
2014-04-01 09:35:00,79.28,79.34,79.25,79.31,107100.0,61.0032,61.0494,60.9802,61.0263,107100.0
2014-04-01 09:40:00,79.32,79.35,79.29,79.31,104000.0,61.034,61.0571,61.0109,61.0263,104000.0
2014-04-01 09:45:00,79.3,79.47,79.3,79.47,133500.0,61.0186,61.1494,61.0186,61.1494,133500.0
2014-04-01 09:50:00,79.45,79.59,79.45,79.56,87600.0,61.1341,61.2418,61.1341,61.2187,87600.0
2014-04-01 09:55:00,79.56,79.75,79.56,79.73,175600.0,61.2187,61.3649,61.2187,61.3495,175600.0
2014-04-01 10:00:00,79.72,79.75,79.69,79.72,101000.0,61.3418,61.3649,61.3187,61.3418,101000.0
2014-04-01 10:05:00,79.72,79.92,79.7,79.91,196800.0,61.3418,61.4957,61.3264,61.488,196800.0
2014-04-01 10:10:00,79.91,79.98,79.9,79.96,90600.0,61.488,61.5419,61.4803,61.5265,90600.0
2014-04-01 10:15:00,79.97,80.04,79.97,80.02,178400.0,61.5342,61.588,61.5342,61.5727,178400.0
2014-04-01 10:20:00,80.02,80.1,80.0,80.07,122100.0,61.5727,61.6342,61.5573,61.6111,122100.0
2014-04-01 10:25:00,80.07,80.1,80.05,80.05,66500.0,61.6111,61.6342,61.5957,61.5957,66500.0
2014-04-01 10:30:00,80.06,80.09,79.99,80.04,80400.0,61.6034,61.6265,61.5496,61.588,80400.0
2014-04-01 10:35:00,80.03,80.12,80.0,80.12,68500.0,61.5803,61.6496,61.5573,61.6496,68500.0
2014-04-01 10:40:00,80.13,80.25,80.11,80.25,91500.0,61.6573,61.7496,61.6419,61.7496,91500.0
2014-04-01 10:45:00,80.25,80.29,80.23,80.23,84200.0,61.7496,61.7804,61.7342,61.7342,84200.0
2014-04-01 10:50:00,80.23,80.23,80.13,80.14,46900.0,61.7342,61.7342,61.6573,61.665,46900.0
2014-04-01 10:55:00,80.15,80.18,80.12,80.17,53800.0,61.6727,61.6958,61.6496,61.6881,53800.0
2014-04-01 11:00:00,80.17,80.24,80.17,80.24,61800.0,61.6881,61.7419,61.6881,61.7419,61800.0
2014-04-01 11:05:00,80.23,80.24,80.18,80.19,62600.0,61.7342,61.7419,61.6958,61.7035,62600.0
2014-04-01 11:10:00,80.19,80.2,80.18,80.18,60000.0,61.7035,61.7112,61.6958,61.6958,60000.0
2014-04-01 11:15:00,80.18,80.19,80.08,80.1,56900.0,61.6958,61.7035,61.6188,61.6342,56900.0
2014-04-01 11:20:00,80.1,80.11,80.02,80.02,32200.0,61.6342,61.6419,61.5727,61.5727,32200.0
2014-04-01 11:25:00,80.02,80.03,79.95,79.99,40800.0,61.5727,61.5803,61.5188,61.5496,40800.0
2014-04-01 11:30:00,79.99,80.04,79.95,80.02,48600.0,61.5496,61.588,61.5188,61.5727,48600.0
2014-04-01 11:35:00,80.01,80.08,79.97,79.97,39900.0,61.565,61.6188,61.5342,61.5342,39900.0
2014-04-01 11:40:00,79.98,80.0,79.95,79.99,52400.0,61.5419,61.5573,61.5188,61.5496,52400.0
2014-04-01 11:45:00,79.99,79.99,79.91,79.98,39800.0,61.5496,61.5496,61.488,61.5419,39800.0
2014-04-01 11:50:00,79.98,80.01,79.97,79.99,56900.0,61.5419,61.565,61.5342,61.5496,56900.0
2014-04-01 11:55:00,79.98,80.0,79.94,79.96,49000.0,61.5419,61.5573,61.5111,61.5265,49000.0
2014-04-01 12:00:00,79.97,79.98,79.85,79.87,56500.0,61.5342,61.5419,61.4418,61.4572,56500.0
2014-04-01 12:05:00,79.88,79.88,79.81,79.83,31000.0,61.4649,61.4649,61.4111,61.4265,31000.0
2014-04-01 12:10:00,79.82,79.86,79.8,79.81,40400.0,61.4188,61.4495,61.4034,61.4111,40400.0
2014-04-01 12:15:00,79.81,79.89,79.78,79.88,28900.0,61.4111,61.4726,61.388,61.4649,28900.0
2014-04-01 12:20:00,79.88,79.89,79.84,79.86,55100.0,61.4649,61.4726,61.4342,61.4495,55100.0
2014-04-01 12:25:00,79.86,79.88,79.84,79.87,21400.0,61.4495,61.4649,61.4342,61.4572,21400.0
2014-04-01 12:30:00,79.88,79.88,79.8,79.8,55400.0,61.4649,61.4649,61.4034,61.4034,55400.0
2014-04-01 12:35:00,79.81,79.82,79.76,79.8,38200.0,61.4111,61.4188,61.3726,61.4034,38200.0
2014-04-01 12:40:00,79.8,79.8,79.74,79.77,34800.0,61.4034,61.4034,61.3572,61.3803,34800.0
2014-04-01 12:45:00,79.77,79.79,79.72,79.72,34900.0,61.3803,61.3957,61.3418,61.3418,34900.0
2014-04-01 12:50:00,79.72,79.75,79.71,79.72,24500.0,61.3418,61.3649,61.3341,61.3418,24500.0
2014-04-01 12:55:00,79.73,79.75,79.67,79.67,47100.0,61.3495,61.3649,61.3033,61.3033,47100.0
2014-04-01 13:00:00,79.66,79.66,79.59,79.66,40000.0,61.2956,61.2956,61.2418,61.2956,40000.0
2014-04-01 13:05:00,79.66,79.69,79.62,79.64,24300.0,61.2956,61.3187,61.2649,61.2803,24300.0
2014-04-01 13:10:00,79.63,79.66,79.6,79.6,31200.0,61.2726,61.2956,61.2495,61.2495,31200.0
2014-04-01 13:15:00,79.6,79.68,79.57,79.62,13000.0,61.2495,61.311,61.2264,61.2649,13000.0
2014-04-01 13:20:00,79.62,79.67,79.61,79.67,17100.0,61.2649,61.3033,61.2572,61.3033,17100.0
2014-04-01 13:25:00,79.66,79.71,79.64,79.7,27200.0,61.2956,61.3341,61.2803,61.3264,27200.0
2014-04-01 13:30:00,79.7,79.71,79.66,79.66,19100.0,61.3264,61.3341,61.2956,61.2956,19100.0
2014-04-01 13:35:00,79.66,79.71,79.63,79.7,38600.0,61.2956,61.3341,61.2726,61.3264,38600.0
2014-04-01 13:40:00,79.71,79.71,79.68,79.7,23300.0,61.3341,61.3341,61.311,61.3264,23300.0
2014-04-01 13:45:00,79.7,79.71,79.66,79.7,38500.0,61.3264,61.3341,61.2956,61.3264,38500.0
2014-04-01 13:50:00,79.7,79.72,79.68,79.7,40900.0,61.3264,61.3418,61.311,61.3264,40900.0
2014-04-01 13:55:00,79.71,79.71,79.64,79.67,18500.0,61.3341,61.3341,61.2803,61.3033,18500.0
2014-04-01 14:00:00,79.68,79.68,79.6,79.63,23800.0,61.311,61.311,61.2495,61.2726,23800.0
2014-04-01 14:05:00,79.63,79.66,79.62,79.64,18400.0,61.2726,61.2956,61.2649,61.2803,18400.0
2014-04-01 14:10:00,79.64,79.65,79.61,79.61,26900.0,61.2803,61.288,61.2572,61.2572,26900.0
2014-04-01 14:15:00,79.61,79.61,79.54,79.59,24500.0,61.2572,61.2572,61.2033,61.2418,24500.0
2014-04-01 14:20:00,79.6,79.63,79.57,79.61,19400.0,61.2495,61.2726,61.2264,61.2572,19400.0
2014-04-01 14:25:00,79.62,79.62,79.54,79.62,50800.0,61.2649,61.2649,61.2033,61.2649,50800.0
2014-04-01 14:30:00,79.61,79.61,79.55,79.56,42100.0,61.2572,61.2572,61.211,61.2187,42100.0
2014-04-01 14:35:00,79.56,79.61,79.55,79.59,40300.0,61.2187,61.2572,61.211,61.2418,40300.0
2014-04-01 14:40:00,79.61,79.65,79.61,79.62,27600.0,61.2572,61.288,61.2572,61.2649,27600.0
2014-04-01 14:45:00,79.62,79.68,79.62,79.65,32800.0,61.2649,61.311,61.2649,61.288,32800.0
2014-04-01 14:50:00,79.65,79.66,79.62,79.64,33800.0,61.288,61.2956,61.2649,61.2803,33800.0
2014-04-01 14:55:00,79.63,79.69,79.63,79.69,25000.0,61.2726,61.3187,61.2726,61.3187,25000.0
2014-04-01 15:00:00,79.69,79.69,79.6,79.6,40800.0,61.3187,61.3187,61.2495,61.2495,40800.0
2014-04-01 15:05:00,79.61,79.61,79.56,79.59,38600.0,61.2572,61.2572,61.2187,61.2418,38600.0
2014-04-01 15:10:00,79.59,79.62,79.54,79.58,131000.0,61.2418,61.2649,61.2033,61.2341,131000.0
2014-04-01 15:15:00,79.58,79.59,79.48,79.49,76700.0,61.2341,61.2418,61.1571,61.1648,76700.0
2014-04-01 15:20:00,79.48,79.5,79.47,79.48,59000.0,61.1571,61.1725,61.1494,61.1571,59000.0
2014-04-01 15:25:00,79.48,79.51,79.47,79.5,77500.0,61.1571,61.1802,61.1494,61.1725,77500.0
2014-04-01 15:30:00,79.5,79.51,79.48,79.48,180400.0,61.1725,61.1802,61.1571,61.1571,180400.0
2014-04-01 15:35:00,79.48,79.49,79.46,79.48,136400.0,61.1571,61.1648,61.1418,61.1571,136400.0
2014-04-01 15:40:00,79.47,79.48,79.4,79.41,415100.0,61.1494,61.1571,61.0956,61.1033,415100.0
2014-04-01 15:45:00,79.42,79.47,79.41,79.43,248900.0,61.111,61.1494,61.1033,61.1187,248900.0
2014-04-01 15:50:00,79.44,79.48,79.43,79.44,169100.0,61.1264,61.1571,61.1187,61.1264,169100.0
2014-04-01 15:55:00,79.44,79.47,79.38,79.39,302400.0,61.1264,61.1494,61.0802,61.0879,302400.0
2014-04-02 09:30:00,79.54,79.79,79.48,79.55,187300.0,61.2033,61.3957,61.1571,61.211,187300.0
2014-04-02 09:35:00,79.58,79.88,79.5,79.81,89500.0,61.2341,61.4649,61.1725,61.4111,89500.0
2014-04-02 09:40:00,79.81,79.93,79.79,79.9,84500.0,61.4111,61.5034,61.3957,61.4803,84500.0
2014-04-02 09:45:00,79.87,79.97,79.8,79.85,51100.0,61.4572,61.5342,61.4034,61.4418,51100.0
2014-04-02 09:50:00,79.84,80.03,79.82,79.94,93700.0,61.4342,61.5803,61.4188,61.5111,93700.0
2014-04-02 09:55:00,79.92,79.99,79.91,79.92,50000.0,61.4957,61.5496,61.488,61.4957,50000.0
2014-04-02 10:00:00,79.91,80.13,79.91,80.08,108700.0,61.488,61.6573,61.488,61.6188,108700.0
2014-04-02 10:05:00,80.08,80.29,80.06,80.29,60800.0,61.6188,61.7804,61.6034,61.7804,60800.0
2014-04-02 10:10:00,80.29,80.3,80.04,80.04,66000.0,61.7804,61.7881,61.588,61.588,66000.0
2014-04-02 10:15:00,80.05,80.1,79.94,79.96,38400.0,61.5957,61.6342,61.5111,61.5265,38400.0
2014-04-02 10:20:00,79.96,80.04,79.96,80.01,17800.0,61.5265,61.588,61.5265,61.565,17800.0
2014-04-02 10:25:00,80.02,80.17,80.02,80.17,30300.0,61.5727,61.6881,61.5727,61.6881,30300.0
2014-04-02 10:30:00,80.16,80.29,80.12,80.27,41800.0,61.6804,61.7804,61.6496,61.765,41800.0
2014-04-02 10:35:00,80.28,80.39,80.27,80.36,46500.0,61.7727,61.8574,61.765,61.8343,46500.0
2014-04-02 10:40:00,80.36,80.44,80.35,80.4,57700.0,61.8343,61.8958,61.8266,61.8651,57700.0
2014-04-02 10:45:00,80.39,80.44,80.38,80.41,44800.0,61.8574,61.8958,61.8497,61.8727,44800.0
2014-04-02 10:50:00,80.42,80.49,80.41,80.44,78200.0,61.8804,61.9343,61.8727,61.8958,78200.0
2014-04-02 10:55:00,80.43,80.45,80.4,80.43,23800.0,61.8881,61.9035,61.8651,61.8881,23800.0
2014-04-02 11:00:00,80.44,80.47,80.4,80.43,36600.0,61.8958,61.9189,61.8651,61.8881,36600.0
2014-04-02 11:05:00,80.42,80.45,80.32,80.35,32100.0,61.8804,61.9035,61.8035,61.8266,32100.0
2014-04-02 11:10:00,80.36,80.39,80.33,80.39,58600.0,61.8343,61.8574,61.8112,61.8574,58600.0
2014-04-02 11:15:00,80.39,80.43,80.35,80.41,25000.0,61.8574,61.8881,61.8266,61.8727,25000.0
2014-04-02 11:20:00,80.41,80.55,80.4,80.54,70500.0,61.8727,61.9805,61.8651,61.9728,70500.0
2014-04-02 11:25:00,80.54,80.55,80.46,80.49,24600.0,61.9728,61.9805,61.9112,61.9343,24600.0
2014-04-02 11:30:00,80.49,80.61,80.46,80.53,70100.0,61.9343,62.0266,61.9112,61.9651,70100.0
2014-04-02 11:35:00,80.52,80.58,80.48,80.55,27000.0,61.9574,62.0036,61.9266,61.9805,27000.0
2014-04-02 11:40:00,80.54,80.67,80.54,80.64,70800.0,61.9728,62.0728,61.9728,62.0497,70800.0
2014-04-02 11:45:00,80.63,80.67,80.61,80.63,30400.0,62.042,62.0728,62.0266,62.042,30400.0
2014-04-02 11:50:00,80.62,80.75,80.62,80.74,48700.0,62.0343,62.1344,62.0343,62.1267,48700.0
2014-04-02 11:55:00,80.74,80.76,80.65,80.68,25400.0,62.1267,62.1421,62.0574,62.0805,25400.0
2014-04-02 12:00:00,80.69,80.7,80.58,80.58,37400.0,62.0882,62.0959,62.0036,62.0036,37400.0
2014-04-02 12:05:00,80.59,80.6,80.49,80.51,43600.0,62.0112,62.0189,61.9343,61.9497,43600.0
2014-04-02 12:10:00,80.52,80.53,80.42,80.42,57700.0,61.9574,61.9651,61.8804,61.8804,57700.0
2014-04-02 12:15:00,80.42,80.46,80.41,80.45,31300.0,61.8804,61.9112,61.8727,61.9035,31300.0
2014-04-02 12:20:00,80.45,80.53,80.44,80.51,24100.0,61.9035,61.9651,61.8958,61.9497,24100.0
2014-04-02 12:25:00,80.51,80.55,80.5,80.53,23500.0,61.9497,61.9805,61.942,61.9651,23500.0
2014-04-02 12:30:00,80.52,80.52,80.47,80.51,8100.0,61.9574,61.9574,61.9189,61.9497,8100.0
2014-04-02 12:35:00,80.52,80.54,80.49,80.53,22200.0,61.9574,61.9728,61.9343,61.9651,22200.0
2014-04-02 12:40:00,80.52,80.55,80.51,80.54,10300.0,61.9574,61.9805,61.9497,61.9728,10300.0
2014-04-02 12:45:00,80.53,80.53,80.47,80.49,14500.0,61.9651,61.9651,61.9189,61.9343,14500.0
2014-04-02 12:50:00,80.49,80.5,80.42,80.44,12200.0,61.9343,61.942,61.8804,61.8958,12200.0
2014-04-02 12:55:00,80.43,80.45,80.41,80.42,16300.0,61.8881,61.9035,61.8727,61.8804,16300.0
2014-04-02 13:00:00,80.43,80.47,80.39,80.46,20500.0,61.8881,61.9189,61.8574,61.9112,20500.0
2014-04-02 13:05:00,80.47,80.48,80.4,80.43,20500.0,61.9189,61.9266,61.8651,61.8881,20500.0
2014-04-02 13:10:00,80.43,80.44,80.4,80.42,17300.0,61.8881,61.8958,61.8651,61.8804,17300.0
2014-04-02 13:15:00,80.43,80.43,80.37,80.4,15800.0,61.8881,61.8881,61.842,61.8651,15800.0
2014-04-02 13:20:00,80.39,80.4,80.28,80.29,31900.0,61.8574,61.8651,61.7727,61.7804,31900.0
2014-04-02 13:25:00,80.28,80.31,80.23,80.27,139400.0,61.7727,61.7958,61.7342,61.765,139400.0
2014-04-02 13:30:00,80.29,80.3,80.22,80.28,24600.0,61.7804,61.7881,61.7265,61.7727,24600.0
2014-04-02 13:35:00,80.27,80.3,80.15,80.23,107000.0,61.765,61.7881,61.6727,61.7342,107000.0
2014-04-02 13:40:00,80.23,80.23,80.19,80.2,31100.0,61.7342,61.7342,61.7035,61.7112,31100.0
2014-04-02 13:45:00,80.19,80.24,80.14,80.21,27800.0,61.7035,61.7419,61.665,61.7189,27800.0
2014-04-02 13:50:00,80.22,80.25,80.13,80.13,31400.0,61.7265,61.7496,61.6573,61.6573,31400.0
2014-04-02 13:55:00,80.14,80.17,80.11,80.11,47200.0,61.665,61.6881,61.6419,61.6419,47200.0
2014-04-02 14:00:00,80.11,80.13,80.05,80.05,40100.0,61.6419,61.6573,61.5957,61.5957,40100.0
2014-04-02 14:05:00,80.05,80.09,80.02,80.02,75500.0,61.5957,61.6265,61.5727,61.5727,75500.0
2014-04-02 14:10:00,80.03,80.03,79.96,79.96,130000.0,61.5803,61.5803,61.5265,61.5265,130000.0
2014-04-02 14:15:00,79.96,80.03,79.95,79.99,44400.0,61.5265,61.5803,61.5188,61.5496,44400.0
2014-04-02 14:20:00,79.99,80.03,79.97,80.0,21700.0,61.5496,61.5803,61.5342,61.5573,21700.0
2014-04-02 14:25:00,80.0,80.01,79.97,80.0,20800.0,61.5573,61.565,61.5342,61.5573,20800.0
2014-04-02 14:30:00,79.99,80.01,79.95,79.97,30700.0,61.5496,61.565,61.5188,61.5342,30700.0
2014-04-02 14:35:00,79.97,80.02,79.94,79.95,43400.0,61.5342,61.5727,61.5111,61.5188,43400.0
2014-04-02 14:40:00,79.95,80.03,79.95,80.02,35200.0,61.5188,61.5803,61.5188,61.5727,35200.0
2014-04-02 14:45:00,80.01,80.02,79.95,80.01,183500.0,61.565,61.5727,61.5188,61.565,183500.0
2014-04-02 14:50:00,80.0,80.02,79.98,80.0,76200.0,61.5573,61.5727,61.5419,61.5573,76200.0
2014-04-02 14:55:00,80.0,80.05,79.99,80.02,88100.0,61.5573,61.5957,61.5496,61.5727,88100.0
2014-04-02 15:00:00,80.03,80.05,79.98,80.04,164600.0,61.5803,61.5957,61.5419,61.588,164600.0
2014-04-02 15:05:00,80.05,80.06,79.99,79.99,113800.0,61.5957,61.6034,61.5496,61.5496,113800.0
2014-04-02 15:10:00,80.01,80.12,80.01,80.1,70800.0,61.565,61.6496,61.565,61.6342,70800.0
2014-04-02 15:15:00,80.09,80.12,80.05,80.06,87900.0,61.6265,61.6496,61.5957,61.6034,87900.0
2014-04-02 15:20:00,80.06,80.11,80.03,80.06,100700.0,61.6034,61.6419,61.5803,61.6034,100700.0
2014-04-02 15:25:00,80.05,80.1,80.0,80.08,187800.0,61.5957,61.6342,61.5573,61.6188,187800.0
2014-04-02 15:30:00,80.09,80.11,80.02,80.06,292800.0,61.6265,61.6419,61.5727,61.6034,292800.0
2014-04-02 15:35:00,80.06,80.11,80.03,80.07,175700.0,61.6034,61.6419,61.5803,61.6111,175700.0
2014-04-02 15:40:00,80.07,80.18,80.07,80.13,169200.0,61.6111,61.6958,61.6111,61.6573,169200.0
2014-04-02 15:45:00,80.13,80.16,80.07,80.14,176800.0,61.6573,61.6804,61.6111,61.665,176800.0
2014-04-02 15:50:00,80.14,80.14,80.0,80.02,349300.0,61.665,61.665,61.5573,61.5727,349300.0
2014-04-02 15:55:00,80.02,80.05,79.93,79.96,368500.0,61.5727,61.5957,61.5034,61.5265,368500.0
2014-04-03 09:30:00,79.95,80.02,79.69,79.87,160600.0,61.5188,61.5727,61.3187,61.4572,160600.0
2014-04-03 09:35:00,79.89,79.89,79.74,79.85,58100.0,61.4726,61.4726,61.3572,61.4418,58100.0
2014-04-03 09:40:00,79.84,79.95,79.83,79.9,67700.0,61.4342,61.5188,61.4265,61.4803,67700.0
2014-04-03 09:45:00,79.91,79.92,79.81,79.81,46600.0,61.488,61.4957,61.4111,61.4111,46600.0
2014-04-03 09:50:00,79.82,79.91,79.8,79.88,69100.0,61.4188,61.488,61.4034,61.4649,69100.0
2014-04-03 09:55:00,79.88,79.94,79.84,79.88,86300.0,61.4649,61.5111,61.4342,61.4649,86300.0
2014-04-03 10:00:00,79.89,79.89,79.71,79.76,52200.0,61.4726,61.4726,61.3341,61.3726,52200.0
2014-04-03 10:05:00,79.75,79.75,79.62,79.62,93400.0,61.3649,61.3649,61.2649,61.2649,93400.0
2014-04-03 10:10:00,79.62,79.64,79.56,79.59,93100.0,61.2649,61.2803,61.2187,61.2418,93100.0
2014-04-03 10:15:00,79.59,79.74,79.58,79.73,35100.0,61.2418,61.3572,61.2341,61.3495,35100.0
2014-04-03 10:20:00,79.73,79.8,79.7,79.7,76200.0,61.3495,61.4034,61.3264,61.3264,76200.0
2014-04-03 10:25:00,79.7,79.77,79.69,79.71,63100.0,61.3264,61.3803,61.3187,61.3341,63100.0
2014-04-03 10:30:00,79.72,79.77,79.7,79.71,66100.0,61.3418,61.3803,61.3264,61.3341,66100.0
2014-04-03 10:35:00,79.71,79.73,79.67,79.67,51600.0,61.3341,61.3495,61.3033,61.3033,51600.0
2014-04-03 10:40:00,79.67,79.76,79.66,79.7,68600.0,61.3033,61.3726,61.2956,61.3264,68600.0
2014-04-03 10:45:00,79.7,79.73,79.65,79.66,49200.0,61.3264,61.3495,61.288,61.2956,49200.0
2014-04-03 10:50:00,79.65,79.67,79.56,79.6,76100.0,61.288,61.3033,61.2187,61.2495,76100.0
2014-04-03 10:55:00,79.6,79.62,79.56,79.61,51300.0,61.2495,61.2649,61.2187,61.2572,51300.0
2014-04-03 11:00:00,79.62,79.63,79.55,79.57,60700.0,61.2649,61.2726,61.211,61.2264,60700.0
2014-04-03 11:05:00,79.58,79.61,79.58,79.6,46700.0,61.2341,61.2572,61.2341,61.2495,46700.0
2014-04-03 11:10:00,79.61,79.64,79.59,79.62,54900.0,61.2572,61.2803,61.2418,61.2649,54900.0
2014-04-03 11:15:00,79.61,79.64,79.59,79.59,44700.0,61.2572,61.2803,61.2418,61.2418,44700.0
2014-04-03 11:20:00,79.59,79.63,79.58,79.58,49100.0,61.2418,61.2726,61.2341,61.2341,49100.0
2014-04-03 11:25:00,79.59,79.62,79.57,79.6,50600.0,61.2418,61.2649,61.2264,61.2495,50600.0
2014-04-03 11:30:00,79.6,79.71,79.59,79.69,34200.0,61.2495,61.3341,61.2418,61.3187,34200.0
2014-04-03 11:35:00,79.7,79.79,79.69,79.79,46700.0,61.3264,61.3957,61.3187,61.3957,46700.0
2014-04-03 11:40:00,79.79,79.81,79.76,79.77,47400.0,61.3957,61.4111,61.3726,61.3803,47400.0
2014-04-03 11:45:00,79.76,79.76,79.67,79.69,52100.0,61.3726,61.3726,61.3033,61.3187,52100.0
2014-04-03 11:50:00,79.69,79.72,79.61,79.61,28300.0,61.3187,61.3418,61.2572,61.2572,28300.0
2014-04-03 11:55:00,79.61,79.76,79.61,79.69,23400.0,61.2572,61.3726,61.2572,61.3187,23400.0
2014-04-03 12:00:00,79.69,79.69,79.62,79.69,34500.0,61.3187,61.3187,61.2649,61.3187,34500.0
2014-04-03 12:05:00,79.69,79.73,79.67,79.7,60900.0,61.3187,61.3495,61.3033,61.3264,60900.0
2014-04-03 12:10:00,79.7,79.71,79.66,79.67,50900.0,61.3264,61.3341,61.2956,61.3033,50900.0
2014-04-03 12:15:00,79.67,79.67,79.61,79.62,28800.0,61.3033,61.3033,61.2572,61.2649,28800.0
2014-04-03 12:20:00,79.63,79.68,79.62,79.68,23800.0,61.2726,61.311,61.2649,61.311,23800.0
2014-04-03 12:25:00,79.68,79.72,79.66,79.72,24400.0,61.311,61.3418,61.2956,61.3418,24400.0
2014-04-03 12:30:00,79.72,79.72,79.62,79.62,32200.0,61.3418,61.3418,61.2649,61.2649,32200.0
2014-04-03 12:35:00,79.62,79.63,79.6,79.62,25600.0,61.2649,61.2726,61.2495,61.2649,25600.0
2014-04-03 12:40:00,79.61,79.63,79.56,79.56,45600.0,61.2572,61.2726,61.2187,61.2187,45600.0
2014-04-03 12:45:00,79.56,79.58,79.55,79.56,18300.0,61.2187,61.2341,61.211,61.2187,18300.0
2014-04-03 12:50:00,79.55,79.57,79.53,79.55,63500.0,61.211,61.2264,61.1956,61.211,63500.0
2014-04-03 12:55:00,79.54,79.56,79.5,79.5,29200.0,61.2033,61.2187,61.1725,61.1725,29200.0
2014-04-03 13:00:00,79.5,79.51,79.48,79.5,38400.0,61.1725,61.1802,61.1571,61.1725,38400.0
2014-04-03 13:05:00,79.5,79.51,79.48,79.48,40500.0,61.1725,61.1802,61.1571,61.1571,40500.0
2014-04-03 13:10:00,79.48,79.52,79.47,79.5,84000.0,61.1571,61.1879,61.1494,61.1725,84000.0
2014-04-03 13:15:00,79.5,79.5,79.46,79.48,38500.0,61.1725,61.1725,61.1418,61.1571,38500.0
2014-04-03 13:20:00,79.48,79.5,79.48,79.5,43500.0,61.1571,61.1725,61.1571,61.1725,43500.0
2014-04-03 13:25:00,79.49,79.55,79.49,79.5,69400.0,61.1648,61.211,61.1648,61.1725,69400.0
2014-04-03 13:30:00,79.5,79.51,79.49,79.5,29800.0,61.1725,61.1802,61.1648,61.1725,29800.0
2014-04-03 13:35:00,79.5,79.5,79.48,79.48,52400.0,61.1725,61.1725,61.1571,61.1571,52400.0
2014-04-03 13:40:00,79.49,79.53,79.48,79.52,60900.0,61.1648,61.1956,61.1571,61.1879,60900.0
2014-04-03 13:45:00,79.52,79.53,79.48,79.49,29000.0,61.1879,61.1956,61.1571,61.1648,29000.0
2014-04-03 13:50:00,79.48,79.49,79.44,79.45,49200.0,61.1571,61.1648,61.1264,61.1341,49200.0
2014-04-03 13:55:00,79.44,79.45,79.39,79.39,37700.0,61.1264,61.1341,61.0879,61.0879,37700.0
2014-04-03 14:00:00,79.4,79.41,79.34,79.34,45700.0,61.0956,61.1033,61.0494,61.0494,45700.0
2014-04-03 14:05:00,79.34,79.36,79.28,79.29,56000.0,61.0494,61.0648,61.0032,61.0109,56000.0
2014-04-03 14:10:00,79.29,79.31,79.28,79.31,36500.0,61.0109,61.0263,61.0032,61.0263,36500.0
2014-04-03 14:15:00,79.31,79.31,79.24,79.25,61800.0,61.0263,61.0263,60.9725,60.9802,61800.0
2014-04-03 14:20:00,79.25,79.26,79.22,79.23,65400.0,60.9802,60.9879,60.9571,60.9648,65400.0
2014-04-03 14:25:00,79.22,79.23,79.18,79.18,53700.0,60.9571,60.9648,60.9263,60.9263,53700.0
2014-04-03 14:30:00,79.18,79.18,79.09,79.11,101200.0,60.9263,60.9263,60.8571,60.8724,101200.0
2014-04-03 14:35:00,79.11,79.11,78.99,79.02,118100.0,60.8724,60.8724,60.7801,60.8032,118100.0
2014-04-03 14:40:00,79.02,79.1,79.01,79.09,53300.0,60.8032,60.8647,60.7955,60.8571,53300.0
2014-04-03 14:45:00,79.09,79.1,78.98,78.98,109100.0,60.8571,60.8647,60.7724,60.7724,109100.0
2014-04-03 14:50:00,78.98,79.05,78.98,79.03,67300.0,60.7724,60.8263,60.7724,60.8109,67300.0
2014-04-03 14:55:00,79.03,79.15,78.99,79.13,91700.0,60.8109,60.9032,60.7801,60.8878,91700.0
2014-04-03 15:00:00,79.14,79.22,79.14,79.2,51400.0,60.8955,60.9571,60.8955,60.9417,51400.0
2014-04-03 15:05:00,79.2,79.3,79.19,79.3,52700.0,60.9417,61.0186,60.934,61.0186,52700.0
2014-04-03 15:10:00,79.3,79.34,79.24,79.25,59000.0,61.0186,61.0494,60.9725,60.9802,59000.0
2014-04-03 15:15:00,79.25,79.32,79.24,79.32,55300.0,60.9802,61.034,60.9725,61.034,55300.0
2014-04-03 15:20:00,79.32,79.34,79.29,79.31,43300.0,61.034,61.0494,61.0109,61.0263,43300.0
2014-04-03 15:25:00,79.31,79.48,79.31,79.48,100700.0,61.0263,61.1571,61.0263,61.1571,100700.0
2014-04-03 15:30:00,79.47,79.48,79.44,79.47,68100.0,61.1494,61.1571,61.1264,61.1494,68100.0
2014-04-03 15:35:00,79.48,79.5,79.47,79.49,50800.0,61.1571,61.1725,61.1494,61.1648,50800.0
2014-04-03 15:40:00,79.49,79.54,79.49,79.52,56900.0,61.1648,61.2033,61.1648,61.1879,56900.0
2014-04-03 15:45:00,79.52,79.53,79.45,79.46,67200.0,61.1879,61.1956,61.1341,61.1418,67200.0
2014-04-03 15:50:00,79.47,79.48,79.41,79.42,89200.0,61.1494,61.1571,61.1033,61.111,89200.0
2014-04-03 15:55:00,79.41,79.42,79.38,79.39,171700.0,61.1033,61.111,61.0802,61.0879,171700.0
2014-04-04 09:30:00,79.64,79.68,79.21,79.39,165600.0,61.2803,61.311,60.9494,61.0879,165600.0
2014-04-04 09:35:00,79.39,79.55,79.32,79.53,30200.0,61.0879,61.211,61.034,61.1956,30200.0
2014-04-04 09:40:00,79.54,79.55,79.42,79.42,40400.0,61.2033,61.211,61.111,61.111,40400.0
2014-04-04 09:45:00,79.43,79.57,79.4,79.47,50900.0,61.1187,61.2264,61.0956,61.1494,50900.0
2014-04-04 09:50:00,79.47,79.47,79.35,79.38,33100.0,61.1494,61.1494,61.0571,61.0802,33100.0
2014-04-04 09:55:00,79.38,79.42,79.31,79.31,61800.0,61.0802,61.111,61.0263,61.0263,61800.0
2014-04-04 10:00:00,79.31,79.35,79.23,79.32,88400.0,61.0263,61.0571,60.9648,61.034,88400.0
2014-04-04 10:05:00,79.31,79.39,79.29,79.37,95700.0,61.0263,61.0879,61.0109,61.0725,95700.0
2014-04-04 10:10:00,79.38,79.39,79.25,79.3,82700.0,61.0802,61.0879,60.9802,61.0186,82700.0
2014-04-04 10:15:00,79.3,79.39,79.26,79.38,31200.0,61.0186,61.0879,60.9879,61.0802,31200.0
2014-04-04 10:20:00,79.37,79.41,79.3,79.39,50600.0,61.0725,61.1033,61.0186,61.0879,50600.0
2014-04-04 10:25:00,79.39,79.54,79.37,79.53,49400.0,61.0879,61.2033,61.0725,61.1956,49400.0
2014-04-04 10:30:00,79.53,79.69,79.53,79.65,56600.0,61.1956,61.3187,61.1956,61.288,56600.0
2014-04-04 10:35:00,79.66,79.68,79.53,79.58,61500.0,61.2956,61.311,61.1956,61.2341,61500.0
2014-04-04 10:40:00,79.58,79.61,79.49,79.49,33000.0,61.2341,61.2572,61.1648,61.1648,33000.0
2014-04-04 10:45:00,79.49,79.56,79.49,79.56,38700.0,61.1648,61.2187,61.1648,61.2187,38700.0
2014-04-04 10:50:00,79.56,79.65,79.56,79.65,47400.0,61.2187,61.288,61.2187,61.288,47400.0
2014-04-04 10:55:00,79.66,79.7,79.64,79.65,29600.0,61.2956,61.3264,61.2803,61.288,29600.0
2014-04-04 11:00:00,79.63,79.65,79.53,79.55,26300.0,61.2726,61.288,61.1956,61.211,26300.0
2014-04-04 11:05:00,79.56,79.56,79.35,79.35,47100.0,61.2187,61.2187,61.0571,61.0571,47100.0
2014-04-04 11:10:00,79.37,79.47,79.36,79.43,30100.0,61.0725,61.1494,61.0648,61.1187,30100.0
2014-04-04 11:15:00,79.43,79.44,79.38,79.4,28300.0,61.1187,61.1264,61.0802,61.0956,28300.0
2014-04-04 11:20:00,79.38,79.43,79.31,79.31,31100.0,61.0802,61.1187,61.0263,61.0263,31100.0
2014-04-04 11:25:00,79.3,79.33,79.28,79.31,35800.0,61.0186,61.0417,61.0032,61.0263,35800.0
2014-04-04 11:30:00,79.3,79.5,79.3,79.5,42700.0,61.0186,61.1725,61.0186,61.1725,42700.0
2014-04-04 11:35:00,79.48,79.5,79.42,79.46,56500.0,61.1571,61.1725,61.111,61.1418,56500.0
2014-04-04 11:40:00,79.47,79.47,79.38,79.4,59100.0,61.1494,61.1494,61.0802,61.0956,59100.0
2014-04-04 11:45:00,79.38,79.38,79.15,79.15,86200.0,61.0802,61.0802,60.9032,60.9032,86200.0
2014-04-04 11:50:00,79.16,79.18,79.05,79.1,63100.0,60.9109,60.9263,60.8263,60.8647,63100.0
2014-04-04 11:55:00,79.09,79.17,79.09,79.11,51600.0,60.8571,60.9186,60.8571,60.8724,51600.0
2014-04-04 12:00:00,79.1,79.12,78.87,78.9,75400.0,60.8647,60.8801,60.6878,60.7109,75400.0
2014-04-04 12:05:00,78.9,78.96,78.81,78.84,57900.0,60.7109,60.757,60.6416,60.6647,57900.0
2014-04-04 12:10:00,78.84,78.85,78.77,78.77,81900.0,60.6647,60.6724,60.6108,60.6108,81900.0
2014-04-04 12:15:00,78.76,78.78,78.7,78.72,53200.0,60.6031,60.6185,60.557,60.5723,53200.0
2014-04-04 12:20:00,78.72,78.81,78.69,78.81,61100.0,60.5723,60.6416,60.5493,60.6416,61100.0
2014-04-04 12:25:00,78.8,78.81,78.69,78.7,45000.0,60.6339,60.6416,60.5493,60.557,45000.0
2014-04-04 12:30:00,78.71,78.79,78.68,78.74,59900.0,60.5647,60.6262,60.5416,60.5877,59900.0
2014-04-04 12:35:00,78.74,78.76,78.69,78.72,36200.0,60.5877,60.6031,60.5493,60.5723,36200.0
2014-04-04 12:40:00,78.72,78.75,78.69,78.69,28400.0,60.5723,60.5954,60.5493,60.5493,28400.0
2014-04-04 12:45:00,78.69,78.71,78.57,78.59,39700.0,60.5493,60.5647,60.4569,60.4723,39700.0
2014-04-04 12:50:00,78.59,78.62,78.55,78.59,17200.0,60.4723,60.4954,60.4415,60.4723,17200.0
2014-04-04 12:55:00,78.58,78.59,78.49,78.53,47600.0,60.4646,60.4723,60.3954,60.4262,47600.0
2014-04-04 13:00:00,78.52,78.7,78.51,78.7,50700.0,60.4185,60.557,60.4108,60.557,50700.0
2014-04-04 13:05:00,78.69,78.84,78.68,78.84,55200.0,60.5493,60.6647,60.5416,60.6647,55200.0
2014-04-04 13:10:00,78.85,78.87,78.83,78.85,41200.0,60.6724,60.6878,60.657,60.6724,41200.0
2014-04-04 13:15:00,78.85,78.96,78.83,78.95,66300.0,60.6724,60.757,60.657,60.7493,66300.0
2014-04-04 13:20:00,78.95,78.98,78.9,78.92,56000.0,60.7493,60.7724,60.7109,60.7262,56000.0
2014-04-04 13:25:00,78.91,78.92,78.89,78.89,40600.0,60.7185,60.7262,60.7032,60.7032,40600.0
2014-04-04 13:30:00,78.88,78.9,78.86,78.89,49300.0,60.6955,60.7109,60.6801,60.7032,49300.0
2014-04-04 13:35:00,78.9,79.02,78.9,79.0,50700.0,60.7109,60.8032,60.7109,60.7878,50700.0
2014-04-04 13:40:00,78.99,79.0,78.94,78.95,83000.0,60.7801,60.7878,60.7416,60.7493,83000.0
2014-04-04 13:45:00,78.95,79.02,78.95,79.0,50200.0,60.7493,60.8032,60.7493,60.7878,50200.0
2014-04-04 13:50:00,78.99,79.02,78.97,79.0,40000.0,60.7801,60.8032,60.7647,60.7878,40000.0
2014-04-04 13:55:00,79.01,79.01,78.84,78.85,33300.0,60.7955,60.7955,60.6647,60.6724,33300.0
2014-04-04 14:00:00,78.86,78.9,78.81,78.81,45100.0,60.6801,60.7109,60.6416,60.6416,45100.0
2014-04-04 14:05:00,78.81,78.84,78.71,78.71,26500.0,60.6416,60.6647,60.5647,60.5647,26500.0
2014-04-04 14:10:00,78.71,78.77,78.71,78.76,33900.0,60.5647,60.6108,60.5647,60.6031,33900.0
2014-04-04 14:15:00,78.76,78.91,78.76,78.85,31700.0,60.6031,60.7185,60.6031,60.6724,31700.0
2014-04-04 14:20:00,78.85,78.87,78.79,78.85,88300.0,60.6724,60.6878,60.6262,60.6724,88300.0
2014-04-04 14:25:00,78.84,78.84,78.77,78.8,73700.0,60.6647,60.6647,60.6108,60.6339,73700.0
2014-04-04 14:30:00,78.8,78.85,78.74,78.75,47100.0,60.6339,60.6724,60.5877,60.5954,47100.0
2014-04-04 14:35:00,78.75,78.75,78.69,78.71,75500.0,60.5954,60.5954,60.5493,60.5647,75500.0
2014-04-04 14:40:00,78.7,78.79,78.7,78.78,66800.0,60.557,60.6262,60.557,60.6185,66800.0
2014-04-04 14:45:00,78.78,78.84,78.76,78.79,107300.0,60.6185,60.6647,60.6031,60.6262,107300.0
2014-04-04 14:50:00,78.79,78.81,78.76,78.79,113800.0,60.6262,60.6416,60.6031,60.6262,113800.0
2014-04-04 14:55:00,78.79,78.86,78.78,78.86,124600.0,60.6262,60.6801,60.6185,60.6801,124600.0
2014-04-04 15:00:00,78.86,78.86,78.79,78.81,77300.0,60.6801,60.6801,60.6262,60.6416,77300.0
2014-04-04 15:05:00,78.81,78.81,78.72,78.74,88800.0,60.6416,60.6416,60.5723,60.5877,88800.0
2014-04-04 15:10:00,78.74,78.86,78.74,78.78,100300.0,60.5877,60.6801,60.5877,60.6185,100300.0
2014-04-04 15:15:00,78.78,78.9,78.75,78.9,149500.0,60.6185,60.7109,60.5954,60.7109,149500.0
2014-04-04 15:20:00,78.89,78.95,78.89,78.93,106600.0,60.7032,60.7493,60.7032,60.7339,106600.0
2014-04-04 15:25:00,78.93,78.95,78.91,78.94,139900.0,60.7339,60.7493,60.7185,60.7416,139900.0
2014-04-04 15:30:00,78.94,78.95,78.84,78.84,93300.0,60.7416,60.7493,60.6647,60.6647,93300.0
2014-04-04 15:35:00,78.84,78.84,78.8,78.8,95100.0,60.6647,60.6647,60.6339,60.6339,95100.0
2014-04-04 15:40:00,78.79,78.81,78.72,78.72,124000.0,60.6262,60.6416,60.5723,60.5723,124000.0
2014-04-04 15:45:00,78.72,78.82,78.67,78.81,194400.0,60.5723,60.6493,60.5339,60.6416,194400.0
2014-04-04 15:50:00,78.8,78.81,78.68,78.7,203300.0,60.6339,60.6416,60.5416,60.557,203300.0
2014-04-04 15:55:00,78.69,78.73,78.6,78.73,507500.0,60.5493,60.58,60.48,60.58,507500.0
2014-04-07 09:30:00,78.69,78.69,78.11,78.15,208300.0,60.5493,60.5493,60.103,60.1338,208300.0
2014-04-07 09:35:00,78.16,78.3,78.06,78.27,104800.0,60.1414,60.2492,60.0645,60.2261,104800.0
2014-04-07 09:40:00,78.28,78.31,78.1,78.12,93900.0,60.2338,60.2569,60.0953,60.1107,93900.0
2014-04-07 09:45:00,78.13,78.25,78.11,78.22,79200.0,60.1184,60.2107,60.103,60.1876,79200.0
2014-04-07 09:50:00,78.22,78.22,77.87,77.9,154100.0,60.1876,60.1876,59.9183,59.9414,154100.0
2014-04-07 09:55:00,77.9,77.92,77.74,77.86,141800.0,59.9414,59.9568,59.8183,59.9106,141800.0
2014-04-07 10:00:00,77.87,77.88,77.74,77.76,104100.0,59.9183,59.926,59.8183,59.8337,104100.0
2014-04-07 10:05:00,77.75,77.77,77.6,77.64,151600.0,59.826,59.8414,59.7105,59.7413,151600.0
2014-04-07 10:10:00,77.65,77.68,77.61,77.65,353700.0,59.749,59.7721,59.7182,59.749,353700.0
2014-04-07 10:15:00,77.66,77.66,77.56,77.61,101300.0,59.7567,59.7567,59.6798,59.7182,101300.0
2014-04-07 10:20:00,77.6,77.61,77.37,77.39,150100.0,59.7105,59.7182,59.5336,59.549,150100.0
2014-04-07 10:25:00,77.4,77.5,77.4,77.48,167100.0,59.5567,59.6336,59.5567,59.6182,167100.0
2014-04-07 10:30:00,77.48,77.52,77.37,77.38,295200.0,59.6182,59.649,59.5336,59.5413,295200.0
2014-04-07 10:35:00,77.37,77.39,77.1,77.1,199400.0,59.5336,59.549,59.3258,59.3258,199400.0
2014-04-07 10:40:00,77.12,77.25,77.07,77.23,150900.0,59.3412,59.4412,59.3027,59.4258,150900.0
2014-04-07 10:45:00,77.23,77.34,77.21,77.23,106200.0,59.4258,59.5105,59.4105,59.4258,106200.0
2014-04-07 10:50:00,77.23,77.26,77.11,77.11,114600.0,59.4258,59.4489,59.3335,59.3335,114600.0
2014-04-07 10:55:00,77.11,77.19,77.05,77.07,78300.0,59.3335,59.3951,59.2873,59.3027,78300.0
2014-04-07 11:00:00,77.08,77.14,77.03,77.13,130300.0,59.3104,59.3566,59.272,59.3489,130300.0
2014-04-07 11:05:00,77.13,77.14,77.11,77.12,47200.0,59.3489,59.3566,59.3335,59.3412,47200.0
2014-04-07 11:10:00,77.12,77.21,77.1,77.19,123300.0,59.3412,59.4105,59.3258,59.3951,123300.0
2014-04-07 11:15:00,77.19,77.28,77.19,77.27,81600.0,59.3951,59.4643,59.3951,59.4566,81600.0
2014-04-07 11:20:00,77.27,77.34,77.26,77.3,88400.0,59.4566,59.5105,59.4489,59.4797,88400.0
2014-04-07 11:25:00,77.3,77.3,77.24,77.24,80400.0,59.4797,59.4797,59.4335,59.4335,80400.0
2014-04-07 11:30:00,77.25,77.43,77.23,77.41,61000.0,59.4412,59.5797,59.4258,59.5643,61000.0
2014-04-07 11:35:00,77.41,77.48,77.4,77.44,69500.0,59.5643,59.6182,59.5567,59.5874,69500.0
2014-04-07 11:40:00,77.43,77.5,77.43,77.44,56000.0,59.5797,59.6336,59.5797,59.5874,56000.0
2014-04-07 11:45:00,77.44,77.45,77.4,77.41,43100.0,59.5874,59.5951,59.5567,59.5643,43100.0
2014-04-07 11:50:00,77.41,77.42,77.35,77.38,50700.0,59.5643,59.572,59.5182,59.5413,50700.0
2014-04-07 11:55:00,77.39,77.5,77.37,77.47,46900.0,59.549,59.6336,59.5336,59.6105,46900.0
2014-04-07 12:00:00,77.47,77.54,77.46,77.51,77000.0,59.6105,59.6644,59.6028,59.6413,77000.0
2014-04-07 12:05:00,77.5,77.5,77.38,77.39,177400.0,59.6336,59.6336,59.5413,59.549,177400.0
2014-04-07 12:10:00,77.4,77.4,77.2,77.28,107900.0,59.5567,59.5567,59.4028,59.4643,107900.0
2014-04-07 12:15:00,77.29,77.31,77.2,77.22,136000.0,59.472,59.4874,59.4028,59.4182,136000.0
2014-04-07 12:20:00,77.23,77.24,77.17,77.19,86100.0,59.4258,59.4335,59.3797,59.3951,86100.0
2014-04-07 12:25:00,77.19,77.23,77.18,77.22,55600.0,59.3951,59.4258,59.3874,59.4182,55600.0
2014-04-07 12:30:00,77.22,77.25,77.17,77.25,98100.0,59.4182,59.4412,59.3797,59.4412,98100.0
2014-04-07 12:35:00,77.25,77.32,77.22,77.3,51300.0,59.4412,59.4951,59.4182,59.4797,51300.0
2014-04-07 12:40:00,77.3,77.44,77.3,77.4,75800.0,59.4797,59.5874,59.4797,59.5567,75800.0
2014-04-07 12:45:00,77.41,77.41,77.33,77.35,58800.0,59.5643,59.5643,59.5028,59.5182,58800.0
2014-04-07 12:50:00,77.35,77.39,77.34,77.38,53700.0,59.5182,59.549,59.5105,59.5413,53700.0
2014-04-07 12:55:00,77.38,77.5,77.37,77.5,55600.0,59.5413,59.6336,59.5336,59.6336,55600.0
2014-04-07 13:00:00,77.49,77.53,77.48,77.5,109100.0,59.6259,59.6567,59.6182,59.6336,109100.0
2014-04-07 13:05:00,77.5,77.5,77.33,77.34,83400.0,59.6336,59.6336,59.5028,59.5105,83400.0
2014-04-07 13:10:00,77.34,77.4,77.32,77.39,70000.0,59.5105,59.5567,59.4951,59.549,70000.0
2014-04-07 13:15:00,77.38,77.41,77.37,77.39,50300.0,59.5413,59.5643,59.5336,59.549,50300.0
2014-04-07 13:20:00,77.39,77.54,77.39,77.47,114000.0,59.549,59.6644,59.549,59.6105,114000.0
2014-04-07 13:25:00,77.47,77.48,77.41,77.42,57800.0,59.6105,59.6182,59.5643,59.572,57800.0
2014-04-07 13:30:00,77.42,77.45,77.39,77.39,79200.0,59.572,59.5951,59.549,59.549,79200.0
2014-04-07 13:35:00,77.39,77.44,77.37,77.44,53700.0,59.549,59.5874,59.5336,59.5874,53700.0
2014-04-07 13:40:00,77.43,77.49,77.42,77.43,110100.0,59.5797,59.6259,59.572,59.5797,110100.0
2014-04-07 13:45:00,77.43,77.45,77.37,77.43,49200.0,59.5797,59.5951,59.5336,59.5797,49200.0
2014-04-07 13:50:00,77.44,77.49,77.44,77.48,57100.0,59.5874,59.6259,59.5874,59.6182,57100.0
2014-04-07 13:55:00,77.48,77.5,77.44,77.5,71200.0,59.6182,59.6336,59.5874,59.6336,71200.0
2014-04-07 14:00:00,77.5,77.51,77.45,77.48,104400.0,59.6336,59.6413,59.5951,59.6182,104400.0
2014-04-07 14:05:00,77.47,77.49,77.43,77.46,54900.0,59.6105,59.6259,59.5797,59.6028,54900.0
2014-04-07 14:10:00,77.46,77.47,77.33,77.34,93200.0,59.6028,59.6105,59.5028,59.5105,93200.0
2014-04-07 14:15:00,77.34,77.47,77.33,77.39,154800.0,59.5105,59.6105,59.5028,59.549,154800.0
2014-04-07 14:20:00,77.39,77.4,77.25,77.27,86200.0,59.549,59.5567,59.4412,59.4566,86200.0
2014-04-07 14:25:00,77.26,77.28,77.22,77.22,96600.0,59.4489,59.4643,59.4182,59.4182,96600.0
2014-04-07 14:30:00,77.23,77.23,77.15,77.16,78800.0,59.4258,59.4258,59.3643,59.372,78800.0
2014-04-07 14:35:00,77.15,77.29,77.08,77.27,210400.0,59.3643,59.472,59.3104,59.4566,210400.0
2014-04-07 14:40:00,77.28,77.39,77.27,77.39,137500.0,59.4643,59.549,59.4566,59.549,137500.0
2014-04-07 14:45:00,77.39,77.44,77.35,77.43,90600.0,59.549,59.5874,59.5182,59.5797,90600.0
2014-04-07 14:50:00,77.42,77.47,77.41,77.47,48100.0,59.572,59.6105,59.5643,59.6105,48100.0
2014-04-07 14:55:00,77.47,77.52,77.42,77.42,166000.0,59.6105,59.649,59.572,59.572,166000.0
2014-04-07 15:00:00,77.42,77.42,77.33,77.37,141900.0,59.572,59.572,59.5028,59.5336,141900.0
2014-04-07 15:05:00,77.36,77.42,77.33,77.39,155700.0,59.5259,59.572,59.5028,59.549,155700.0
2014-04-07 15:10:00,77.39,77.47,77.34,77.47,61900.0,59.549,59.6105,59.5105,59.6105,61900.0
2014-04-07 15:15:00,77.47,77.51,77.46,77.46,200900.0,59.6105,59.6413,59.6028,59.6028,200900.0
2014-04-07 15:20:00,77.46,77.47,77.43,77.44,65900.0,59.6028,59.6105,59.5797,59.5874,65900.0
2014-04-07 15:25:00,77.43,77.48,77.4,77.45,137100.0,59.5797,59.6182,59.5567,59.5951,137100.0
2014-04-07 15:30:00,77.45,77.46,77.36,77.41,121200.0,59.5951,59.6028,59.5259,59.5643,121200.0
2014-04-07 15:35:00,77.42,77.42,77.37,77.39,124300.0,59.572,59.572,59.5336,59.549,124300.0
2014-04-07 15:40:00,77.39,77.39,77.25,77.25,161800.0,59.549,59.549,59.4412,59.4412,161800.0
2014-04-07 15:45:00,77.26,77.29,77.25,77.28,264300.0,59.4489,59.472,59.4412,59.4643,264300.0
2014-04-07 15:50:00,77.27,77.28,77.18,77.21,237200.0,59.4566,59.4643,59.3874,59.4105,237200.0
2014-04-07 15:55:00,77.21,77.22,77.12,77.14,734600.0,59.4105,59.4182,59.3412,59.3566,734600.0
2014-04-08 09:30:00,76.91,76.91,76.42,76.8,316400.0,59.1796,59.1796,58.8026,59.095,316400.0
2014-04-08 09:35:00,76.8,77.28,76.8,77.2,193700.0,59.095,59.4643,59.095,59.4028,193700.0
2014-04-08 09:40:00,77.2,77.28,77.14,77.19,97300.0,59.4028,59.4643,59.3566,59.3951,97300.0
2014-04-08 09:45:00,77.2,77.21,77.09,77.09,91700.0,59.4028,59.4105,59.3181,59.3181,91700.0
2014-04-08 09:50:00,77.1,77.13,76.91,77.13,73600.0,59.3258,59.3489,59.1796,59.3489,73600.0
2014-04-08 09:55:00,77.13,77.28,77.13,77.22,88400.0,59.3489,59.4643,59.3489,59.4182,88400.0
2014-04-08 10:00:00,77.22,77.34,77.19,77.28,130500.0,59.4182,59.5105,59.3951,59.4643,130500.0
2014-04-08 10:05:00,77.28,77.31,77.22,77.3,68300.0,59.4643,59.4874,59.4182,59.4797,68300.0
2014-04-08 10:10:00,77.3,77.31,77.23,77.3,51600.0,59.4797,59.4874,59.4258,59.4797,51600.0
2014-04-08 10:15:00,77.3,77.35,77.23,77.23,62000.0,59.4797,59.5182,59.4258,59.4258,62000.0
2014-04-08 10:20:00,77.23,77.28,77.07,77.12,103700.0,59.4258,59.4643,59.3027,59.3412,103700.0
2014-04-08 10:25:00,77.15,77.18,77.1,77.11,84200.0,59.3643,59.3874,59.3258,59.3335,84200.0
2014-04-08 10:30:00,77.1,77.25,77.08,77.24,52900.0,59.3258,59.4412,59.3104,59.4335,52900.0
2014-04-08 10:35:00,77.23,77.26,77.16,77.25,44100.0,59.4258,59.4489,59.372,59.4412,44100.0
2014-04-08 10:40:00,77.26,77.29,77.23,77.24,58600.0,59.4489,59.472,59.4258,59.4335,58600.0
2014-04-08 10:45:00,77.25,77.25,77.08,77.08,43100.0,59.4412,59.4412,59.3104,59.3104,43100.0
2014-04-08 10:50:00,77.08,77.24,77.08,77.22,23200.0,59.3104,59.4335,59.3104,59.4182,23200.0
2014-04-08 10:55:00,77.22,77.28,77.2,77.21,34900.0,59.4182,59.4643,59.4028,59.4105,34900.0
2014-04-08 11:00:00,77.22,77.32,77.22,77.32,45200.0,59.4182,59.4951,59.4182,59.4951,45200.0
2014-04-08 11:05:00,77.31,77.34,77.28,77.33,43900.0,59.4874,59.5105,59.4643,59.5028,43900.0
2014-04-08 11:10:00,77.33,77.34,77.28,77.3,121000.0,59.5028,59.5105,59.4643,59.4797,121000.0
2014-04-08 11:15:00,77.3,77.44,77.28,77.42,83800.0,59.4797,59.5874,59.4643,59.572,83800.0
2014-04-08 11:20:00,77.42,77.44,77.39,77.42,55300.0,59.572,59.5874,59.549,59.572,55300.0
2014-04-08 11:25:00,77.42,77.42,77.33,77.34,44200.0,59.572,59.572,59.5028,59.5105,44200.0
2014-04-08 11:30:00,77.34,77.36,77.3,77.31,38800.0,59.5105,59.5259,59.4797,59.4874,38800.0
2014-04-08 11:35:00,77.31,77.31,77.24,77.26,61800.0,59.4874,59.4874,59.4335,59.4489,61800.0
2014-04-08 11:40:00,77.27,77.35,77.26,77.31,32300.0,59.4566,59.5182,59.4489,59.4874,32300.0
2014-04-08 11:45:00,77.3,77.31,77.18,77.21,22500.0,59.4797,59.4874,59.3874,59.4105,22500.0
2014-04-08 11:50:00,77.22,77.31,77.22,77.29,21000.0,59.4182,59.4874,59.4182,59.472,21000.0
2014-04-08 11:55:00,77.29,77.33,77.27,77.3,48500.0,59.472,59.5028,59.4566,59.4797,48500.0
2014-04-08 12:00:00,77.3,77.3,77.2,77.24,25500.0,59.4797,59.4797,59.4028,59.4335,25500.0
2014-04-08 12:05:00,77.24,77.28,77.19,77.2,30600.0,59.4335,59.4643,59.3951,59.4028,30600.0
2014-04-08 12:10:00,77.2,77.29,77.2,77.28,31000.0,59.4028,59.472,59.4028,59.4643,31000.0
2014-04-08 12:15:00,77.29,77.35,77.29,77.35,53400.0,59.472,59.5182,59.472,59.5182,53400.0
2014-04-08 12:20:00,77.34,77.36,77.28,77.3,81000.0,59.5105,59.5259,59.4643,59.4797,81000.0
2014-04-08 12:25:00,77.3,77.41,77.28,77.4,81400.0,59.4797,59.5643,59.4643,59.5567,81400.0
2014-04-08 12:30:00,77.41,77.41,77.35,77.35,28900.0,59.5643,59.5643,59.5182,59.5182,28900.0
2014-04-08 12:35:00,77.36,77.36,77.25,77.25,93100.0,59.5259,59.5259,59.4412,59.4412,93100.0
2014-04-08 12:40:00,77.25,77.25,77.15,77.17,41600.0,59.4412,59.4412,59.3643,59.3797,41600.0
2014-04-08 12:45:00,77.17,77.18,77.04,77.15,53500.0,59.3797,59.3874,59.2796,59.3643,53500.0
2014-04-08 12:50:00,77.16,77.16,77.1,77.12,32000.0,59.372,59.372,59.3258,59.3412,32000.0
2014-04-08 12:55:00,77.13,77.13,77.04,77.06,41500.0,59.3489,59.3489,59.2796,59.295,41500.0
2014-04-08 13:00:00,77.06,77.12,77.06,77.09,35200.0,59.295,59.3412,59.295,59.3181,35200.0
2014-04-08 13:05:00,77.09,77.1,76.99,77.0,45900.0,59.3181,59.3258,59.2412,59.2489,45900.0
2014-04-08 13:10:00,77.01,77.04,76.93,76.96,98000.0,59.2566,59.2796,59.195,59.2181,98000.0
2014-04-08 13:15:00,76.96,76.97,76.9,76.93,133600.0,59.2181,59.2258,59.1719,59.195,133600.0
2014-04-08 13:20:00,76.92,77.04,76.9,77.04,176500.0,59.1873,59.2796,59.1719,59.2796,176500.0
2014-04-08 13:25:00,77.04,77.1,77.04,77.08,84300.0,59.2796,59.3258,59.2796,59.3104,84300.0
2014-04-08 13:30:00,77.09,77.1,77.01,77.01,67700.0,59.3181,59.3258,59.2566,59.2566,67700.0
2014-04-08 13:35:00,77.0,77.02,76.99,77.0,66600.0,59.2489,59.2643,59.2412,59.2489,66600.0
2014-04-08 13:40:00,76.99,77.03,76.97,76.98,74600.0,59.2412,59.272,59.2258,59.2335,74600.0
2014-04-08 13:45:00,76.98,76.98,76.78,76.81,141200.0,59.2335,59.2335,59.0796,59.1027,141200.0
2014-04-08 13:50:00,76.8,76.88,76.79,76.87,165900.0,59.095,59.1565,59.0873,59.1488,165900.0
2014-04-08 13:55:00,76.87,77.01,76.86,77.0,231500.0,59.1488,59.2566,59.1411,59.2489,231500.0
2014-04-08 14:00:00,77.0,77.04,76.99,77.0,96600.0,59.2489,59.2796,59.2412,59.2489,96600.0
2014-04-08 14:05:00,77.01,77.01,76.95,77.0,87500.0,59.2566,59.2566,59.2104,59.2489,87500.0
2014-04-08 14:10:00,77.0,77.07,76.99,77.03,58300.0,59.2489,59.3027,59.2412,59.272,58300.0
2014-04-08 14:15:00,77.03,77.09,77.01,77.07,133900.0,59.272,59.3181,59.2566,59.3027,133900.0
2014-04-08 14:20:00,77.08,77.18,77.07,77.17,48900.0,59.3104,59.3874,59.3027,59.3797,48900.0
2014-04-08 14:25:00,77.18,77.2,77.09,77.09,82400.0,59.3874,59.4028,59.3181,59.3181,82400.0
2014-04-08 14:30:00,77.09,77.15,77.06,77.06,99300.0,59.3181,59.3643,59.295,59.295,99300.0
2014-04-08 14:35:00,77.06,77.11,77.04,77.09,59800.0,59.295,59.3335,59.2796,59.3181,59800.0
2014-04-08 14:40:00,77.1,77.12,76.96,76.96,228300.0,59.3258,59.3412,59.2181,59.2181,228300.0
2014-04-08 14:45:00,76.97,77.09,76.97,77.07,46700.0,59.2258,59.3181,59.2258,59.3027,46700.0
2014-04-08 14:50:00,77.07,77.1,77.02,77.07,66800.0,59.3027,59.3258,59.2643,59.3027,66800.0
2014-04-08 14:55:00,77.06,77.12,77.0,77.04,44000.0,59.295,59.3412,59.2489,59.2796,44000.0
2014-04-08 15:00:00,77.04,77.05,76.97,76.97,58400.0,59.2796,59.2873,59.2258,59.2258,58400.0
2014-04-08 15:05:00,76.98,77.01,76.97,76.99,42100.0,59.2335,59.2566,59.2258,59.2412,42100.0
2014-04-08 15:10:00,76.98,77.01,76.93,76.96,86600.0,59.2335,59.2566,59.195,59.2181,86600.0
2014-04-08 15:15:00,76.97,76.97,76.9,76.93,55700.0,59.2258,59.2258,59.1719,59.195,55700.0
2014-04-08 15:20:00,76.93,77.03,76.92,77.02,50300.0,59.195,59.272,59.1873,59.2643,50300.0
2014-04-08 15:25:00,77.02,77.08,77.02,77.06,49000.0,59.2643,59.3104,59.2643,59.295,49000.0
2014-04-08 15:30:00,77.06,77.1,77.04,77.09,68000.0,59.295,59.3258,59.2796,59.3181,68000.0
2014-04-08 15:35:00,77.09,77.13,77.08,77.13,64600.0,59.3181,59.3489,59.3104,59.3489,64600.0
2014-04-08 15:40:00,77.13,77.22,77.11,77.19,91900.0,59.3489,59.4182,59.3335,59.3951,91900.0
2014-04-08 15:45:00,77.19,77.27,77.18,77.23,175100.0,59.3951,59.4566,59.3874,59.4258,175100.0
2014-04-08 15:50:00,77.23,77.24,77.14,77.15,154200.0,59.4258,59.4335,59.3566,59.3643,154200.0
2014-04-08 15:55:00,77.15,77.17,77.1,77.11,311400.0,59.3643,59.3797,59.3258,59.3335,311400.0
2014-04-09 09:30:00,77.24,77.75,77.17,77.65,311100.0,59.4335,59.826,59.3797,59.749,311100.0
2014-04-09 09:35:00,77.64,77.69,77.34,77.41,270700.0,59.7413,59.7798,59.5105,59.5643,270700.0
2014-04-09 09:40:00,77.42,77.45,77.3,77.37,161500.0,59.572,59.5951,59.4797,59.5336,161500.0
2014-04-09 09:45:00,77.38,77.51,77.37,77.39,88600.0,59.5413,59.6413,59.5336,59.549,88600.0
2014-04-09 09:50:00,77.4,77.47,77.31,77.43,82000.0,59.5567,59.6105,59.4874,59.5797,82000.0
2014-04-09 09:55:00,77.44,77.51,77.35,77.39,73500.0,59.5874,59.6413,59.5182,59.549,73500.0
2014-04-09 10:00:00,77.38,77.47,77.37,77.43,48700.0,59.5413,59.6105,59.5336,59.5797,48700.0
2014-04-09 10:05:00,77.43,77.43,77.31,77.34,76400.0,59.5797,59.5797,59.4874,59.5105,76400.0
2014-04-09 10:10:00,77.34,77.38,77.21,77.22,63700.0,59.5105,59.5413,59.4105,59.4182,63700.0
2014-04-09 10:15:00,77.23,77.4,77.22,77.36,51100.0,59.4258,59.5567,59.4182,59.5259,51100.0
2014-04-09 10:20:00,77.36,77.54,77.36,77.48,114400.0,59.5259,59.6644,59.5259,59.6182,114400.0
2014-04-09 10:25:00,77.48,77.48,77.39,77.43,47300.0,59.6182,59.6182,59.549,59.5797,47300.0
2014-04-09 10:30:00,77.42,77.51,77.41,77.42,59900.0,59.572,59.6413,59.5643,59.572,59900.0
2014-04-09 10:35:00,77.42,77.5,77.41,77.47,61900.0,59.572,59.6336,59.5643,59.6105,61900.0
2014-04-09 10:40:00,77.47,77.54,77.46,77.5,36100.0,59.6105,59.6644,59.6028,59.6336,36100.0
2014-04-09 10:45:00,77.5,77.5,77.35,77.41,77800.0,59.6336,59.6336,59.5182,59.5643,77800.0
2014-04-09 10:50:00,77.41,77.51,77.4,77.49,68500.0,59.5643,59.6413,59.5567,59.6259,68500.0
2014-04-09 10:55:00,77.5,77.54,77.48,77.49,75200.0,59.6336,59.6644,59.6182,59.6259,75200.0
2014-04-09 11:00:00,77.49,77.5,77.42,77.43,57500.0,59.6259,59.6336,59.572,59.5797,57500.0
2014-04-09 11:05:00,77.43,77.43,77.4,77.41,41500.0,59.5797,59.5797,59.5567,59.5643,41500.0
2014-04-09 11:10:00,77.4,77.41,77.33,77.36,19300.0,59.5567,59.5643,59.5028,59.5259,19300.0
2014-04-09 11:15:00,77.36,77.39,77.28,77.28,35900.0,59.5259,59.549,59.4643,59.4643,35900.0
2014-04-09 11:20:00,77.28,77.3,77.24,77.25,35900.0,59.4643,59.4797,59.4335,59.4412,35900.0
2014-04-09 11:25:00,77.24,77.29,77.18,77.21,31800.0,59.4335,59.472,59.3874,59.4105,31800.0
2014-04-09 11:30:00,77.2,77.28,77.14,77.27,50300.0,59.4028,59.4643,59.3566,59.4566,50300.0
2014-04-09 11:35:00,77.27,77.32,77.26,77.31,73000.0,59.4566,59.4951,59.4489,59.4874,73000.0
2014-04-09 11:40:00,77.31,77.45,77.31,77.45,49200.0,59.4874,59.5951,59.4874,59.5951,49200.0
2014-04-09 11:45:00,77.46,77.48,77.41,77.46,74900.0,59.6028,59.6182,59.5643,59.6028,74900.0
2014-04-09 11:50:00,77.46,77.49,77.4,77.49,32400.0,59.6028,59.6259,59.5567,59.6259,32400.0
2014-04-09 11:55:00,77.49,77.65,77.49,77.55,67100.0,59.6259,59.749,59.6259,59.6721,67100.0
2014-04-09 12:00:00,77.54,77.68,77.54,77.58,63200.0,59.6644,59.7721,59.6644,59.6952,63200.0
2014-04-09 12:05:00,77.58,77.65,77.54,77.55,81400.0,59.6952,59.749,59.6644,59.6721,81400.0
2014-04-09 12:10:00,77.55,77.61,77.47,77.47,75600.0,59.6721,59.7182,59.6105,59.6105,75600.0
2014-04-09 12:15:00,77.48,77.48,77.4,77.41,39500.0,59.6182,59.6182,59.5567,59.5643,39500.0
2014-04-09 12:20:00,77.42,77.48,77.4,77.48,48400.0,59.572,59.6182,59.5567,59.6182,48400.0
2014-04-09 12:25:00,77.48,77.5,77.45,77.46,35300.0,59.6182,59.6336,59.5951,59.6028,35300.0
2014-04-09 12:30:00,77.46,77.56,77.45,77.54,52900.0,59.6028,59.6798,59.5951,59.6644,52900.0
2014-04-09 12:35:00,77.54,77.55,77.5,77.52,40300.0,59.6644,59.6721,59.6336,59.649,40300.0
2014-04-09 12:40:00,77.52,77.53,77.5,77.53,68800.0,59.649,59.6567,59.6336,59.6567,68800.0
2014-04-09 12:45:00,77.53,77.58,77.5,77.5,51500.0,59.6567,59.6952,59.6336,59.6336,51500.0
2014-04-09 12:50:00,77.51,77.54,77.5,77.5,35000.0,59.6413,59.6644,59.6336,59.6336,35000.0
2014-04-09 12:55:00,77.5,77.51,77.5,77.5,39800.0,59.6336,59.6413,59.6336,59.6336,39800.0
2014-04-09 13:00:00,77.51,77.62,77.51,77.57,22800.0,59.6413,59.7259,59.6413,59.6875,22800.0
2014-04-09 13:05:00,77.57,77.65,77.54,77.65,32800.0,59.6875,59.749,59.6644,59.749,32800.0
2014-04-09 13:10:00,77.65,77.65,77.62,77.62,26900.0,59.749,59.749,59.7259,59.7259,26900.0
2014-04-09 13:15:00,77.62,77.75,77.6,77.75,56300.0,59.7259,59.826,59.7105,59.826,56300.0
2014-04-09 13:20:00,77.75,77.85,77.73,77.79,51800.0,59.826,59.9029,59.8106,59.8567,51800.0
2014-04-09 13:25:00,77.76,77.77,77.7,77.7,24100.0,59.8337,59.8414,59.7875,59.7875,24100.0
2014-04-09 13:30:00,77.7,77.73,77.65,77.68,85900.0,59.7875,59.8106,59.749,59.7721,85900.0
2014-04-09 13:35:00,77.67,77.71,77.67,77.7,41600.0,59.7644,59.7952,59.7644,59.7875,41600.0
2014-04-09 13:40:00,77.7,77.73,77.67,77.73,32300.0,59.7875,59.8106,59.7644,59.8106,32300.0
2014-04-09 13:45:00,77.73,77.73,77.56,77.56,61800.0,59.8106,59.8106,59.6798,59.6798,61800.0
2014-04-09 13:50:00,77.56,77.56,77.48,77.48,55100.0,59.6798,59.6798,59.6182,59.6182,55100.0
2014-04-09 13:55:00,77.48,77.49,77.43,77.45,51000.0,59.6182,59.6259,59.5797,59.5951,51000.0
2014-04-09 14:00:00,77.45,77.66,77.45,77.66,152300.0,59.5951,59.7567,59.5951,59.7567,152300.0
2014-04-09 14:05:00,77.66,77.83,77.66,77.8,58800.0,59.7567,59.8875,59.7567,59.8644,58800.0
2014-04-09 14:10:00,77.8,77.84,77.72,77.77,91300.0,59.8644,59.8952,59.8029,59.8414,91300.0
2014-04-09 14:15:00,77.75,77.78,77.67,77.7,107600.0,59.826,59.8491,59.7644,59.7875,107600.0
2014-04-09 14:20:00,77.7,77.88,77.69,77.81,74700.0,59.7875,59.926,59.7798,59.8721,74700.0
2014-04-09 14:25:00,77.81,77.82,77.69,77.69,37300.0,59.8721,59.8798,59.7798,59.7798,37300.0
2014-04-09 14:30:00,77.7,77.76,77.67,77.71,66100.0,59.7875,59.8337,59.7644,59.7952,66100.0
2014-04-09 14:35:00,77.72,77.76,77.7,77.73,42300.0,59.8029,59.8337,59.7875,59.8106,42300.0
2014-04-09 14:40:00,77.73,77.78,77.71,77.76,48500.0,59.8106,59.8491,59.7952,59.8337,48500.0
2014-04-09 14:45:00,77.76,77.84,77.76,77.83,56100.0,59.8337,59.8952,59.8337,59.8875,56100.0
2014-04-09 14:50:00,77.82,77.91,77.82,77.89,56600.0,59.8798,59.9491,59.8798,59.9337,56600.0
2014-04-09 14:55:00,77.9,77.93,77.84,77.85,213600.0,59.9414,59.9645,59.8952,59.9029,213600.0
2014-04-09 15:00:00,77.85,77.89,77.81,77.89,74200.0,59.9029,59.9337,59.8721,59.9337,74200.0
2014-04-09 15:05:00,77.87,77.89,77.84,77.85,46900.0,59.9183,59.9337,59.8952,59.9029,46900.0
2014-04-09 15:10:00,77.85,77.86,77.8,77.85,39800.0,59.9029,59.9106,59.8644,59.9029,39800.0
2014-04-09 15:15:00,77.85,77.87,77.81,77.83,67600.0,59.9029,59.9183,59.8721,59.8875,67600.0
2014-04-09 15:20:00,77.84,77.86,77.79,77.82,76500.0,59.8952,59.9106,59.8567,59.8798,76500.0
2014-04-09 15:25:00,77.83,77.83,77.73,77.73,74900.0,59.8875,59.8875,59.8106,59.8106,74900.0
2014-04-09 15:30:00,77.74,77.83,77.72,77.83,87100.0,59.8183,59.8875,59.8029,59.8875,87100.0
2014-04-09 15:35:00,77.83,77.86,77.78,77.83,81900.0,59.8875,59.9106,59.8491,59.8875,81900.0
2014-04-09 15:40:00,77.83,77.86,77.79,77.85,206500.0,59.8875,59.9106,59.8567,59.9029,206500.0
2014-04-09 15:45:00,77.84,77.86,77.75,77.75,275600.0,59.8952,59.9106,59.826,59.826,275600.0
2014-04-09 15:50:00,77.76,77.78,77.66,77.66,463000.0,59.8337,59.8491,59.7567,59.7567,463000.0
2014-04-09 15:55:00,77.66,77.76,77.65,77.75,533600.0,59.7567,59.8337,59.749,59.826,533600.0
2014-04-10 09:30:00,77.62,77.88,77.5,77.73,106400.0,59.7259,59.926,59.6336,59.8106,106400.0
2014-04-10 09:35:00,77.73,77.98,77.68,77.94,78100.0,59.8106,60.0029,59.7721,59.9722,78100.0
2014-04-10 09:40:00,77.95,78.22,77.9,78.11,92000.0,59.9799,60.1876,59.9414,60.103,92000.0
2014-04-10 09:45:00,78.11,78.19,78.01,78.01,81700.0,60.103,60.1645,60.026,60.026,81700.0
2014-04-10 09:50:00,78.01,78.05,77.87,77.96,68600.0,60.026,60.0568,59.9183,59.9876,68600.0
2014-04-10 09:55:00,77.95,77.98,77.79,77.94,39000.0,59.9799,60.0029,59.8567,59.9722,39000.0
2014-04-10 10:00:00,77.95,77.95,77.7,77.72,45800.0,59.9799,59.9799,59.7875,59.8029,45800.0
2014-04-10 10:05:00,77.71,77.87,77.71,77.81,57000.0,59.7952,59.9183,59.7952,59.8721,57000.0
2014-04-10 10:10:00,77.81,77.85,77.75,77.79,42000.0,59.8721,59.9029,59.826,59.8567,42000.0
2014-04-10 10:15:00,77.79,77.83,77.71,77.75,28200.0,59.8567,59.8875,59.7952,59.826,28200.0
2014-04-10 10:20:00,77.75,77.83,77.63,77.78,68400.0,59.826,59.8875,59.7336,59.8491,68400.0
2014-04-10 10:25:00,77.78,77.92,77.75,77.9,60500.0,59.8491,59.9568,59.826,59.9414,60500.0
2014-04-10 10:30:00,77.9,77.96,77.83,77.93,27000.0,59.9414,59.9876,59.8875,59.9645,27000.0
2014-04-10 10:35:00,77.92,77.95,77.83,77.93,25700.0,59.9568,59.9799,59.8875,59.9645,25700.0
2014-04-10 10:40:00,77.91,77.91,77.78,77.8,29200.0,59.9491,59.9491,59.8491,59.8644,29200.0
2014-04-10 10:45:00,77.79,77.88,77.74,77.74,30200.0,59.8567,59.926,59.8183,59.8183,30200.0
2014-04-10 10:50:00,77.75,77.76,77.67,77.68,22100.0,59.826,59.8337,59.7644,59.7721,22100.0
2014-04-10 10:55:00,77.68,77.69,77.55,77.56,38300.0,59.7721,59.7798,59.6721,59.6798,38300.0
2014-04-10 11:00:00,77.55,77.55,77.46,77.55,45700.0,59.6721,59.6721,59.6028,59.6721,45700.0
2014-04-10 11:05:00,77.54,77.55,77.47,77.55,45900.0,59.6644,59.6721,59.6105,59.6721,45900.0
2014-04-10 11:10:00,77.55,77.6,77.5,77.58,62900.0,59.6721,59.7105,59.6336,59.6952,62900.0
2014-04-10 11:15:00,77.57,77.62,77.55,77.6,61800.0,59.6875,59.7259,59.6721,59.7105,61800.0
2014-04-10 11:20:00,77.59,77.61,77.56,77.56,27400.0,59.7029,59.7182,59.6798,59.6798,27400.0
2014-04-10 11:25:00,77.56,77.59,77.45,77.46,67500.0,59.6798,59.7029,59.5951,59.6028,67500.0
2014-04-10 11:30:00,77.45,77.49,77.3,77.49,138100.0,59.5951,59.6259,59.4797,59.6259,138100.0
2014-04-10 11:35:00,77.51,77.52,77.45,77.5,39400.0,59.6413,59.649,59.5951,59.6336,39400.0
2014-04-10 11:40:00,77.5,77.55,77.46,77.51,54200.0,59.6336,59.6721,59.6028,59.6413,54200.0
2014-04-10 11:45:00,77.52,77.52,77.45,77.46,44700.0,59.649,59.649,59.5951,59.6028,44700.0
2014-04-10 11:50:00,77.45,77.51,77.44,77.48,41500.0,59.5951,59.6413,59.5874,59.6182,41500.0
2014-04-10 11:55:00,77.48,77.49,77.36,77.36,45100.0,59.6182,59.6259,59.5259,59.5259,45100.0
2014-04-10 12:00:00,77.36,77.37,77.19,77.22,61900.0,59.5259,59.5336,59.3951,59.4182,61900.0
2014-04-10 12:05:00,77.22,77.28,77.18,77.28,50600.0,59.4182,59.4643,59.3874,59.4643,50600.0
2014-04-10 12:10:00,77.27,77.29,77.18,77.28,80900.0,59.4566,59.472,59.3874,59.4643,80900.0
2014-04-10 12:15:00,77.28,77.44,77.27,77.42,77600.0,59.4643,59.5874,59.4566,59.572,77600.0
2014-04-10 12:20:00,77.43,77.46,77.4,77.4,51700.0,59.5797,59.6028,59.5567,59.5567,51700.0
2014-04-10 12:25:00,77.4,77.42,77.39,77.39,46900.0,59.5567,59.572,59.549,59.549,46900.0
2014-04-10 12:30:00,77.39,77.46,77.39,77.42,50800.0,59.549,59.6028,59.549,59.572,50800.0
2014-04-10 12:35:00,77.41,77.45,77.37,77.37,34000.0,59.5643,59.5951,59.5336,59.5336,34000.0
2014-04-10 12:40:00,77.36,77.36,77.23,77.28,31500.0,59.5259,59.5259,59.4258,59.4643,31500.0
2014-04-10 12:45:00,77.28,77.31,77.25,77.31,20300.0,59.4643,59.4874,59.4412,59.4874,20300.0
2014-04-10 12:50:00,77.31,77.35,77.28,77.34,31600.0,59.4874,59.5182,59.4643,59.5105,31600.0
2014-04-10 12:55:00,77.34,77.35,77.28,77.28,39800.0,59.5105,59.5182,59.4643,59.4643,39800.0
2014-04-10 13:00:00,77.28,77.29,77.21,77.29,34100.0,59.4643,59.472,59.4105,59.472,34100.0
2014-04-10 13:05:00,77.29,77.36,77.29,77.34,28700.0,59.472,59.5259,59.472,59.5105,28700.0
2014-04-10 13:10:00,77.35,77.41,77.33,77.34,53900.0,59.5182,59.5643,59.5028,59.5105,53900.0
2014-04-10 13:15:00,77.33,77.33,77.09,77.11,59300.0,59.5028,59.5028,59.3181,59.3335,59300.0
2014-04-10 13:20:00,77.1,77.1,77.04,77.07,50900.0,59.3258,59.3258,59.2796,59.3027,50900.0
2014-04-10 13:25:00,77.08,77.16,77.03,77.16,49000.0,59.3104,59.372,59.272,59.372,49000.0
2014-04-10 13:30:00,77.15,77.23,77.15,77.21,38500.0,59.3643,59.4258,59.3643,59.4105,38500.0
2014-04-10 13:35:00,77.2,77.31,77.2,77.29,44700.0,59.4028,59.4874,59.4028,59.472,44700.0
2014-04-10 13:40:00,77.28,77.33,77.24,77.31,45200.0,59.4643,59.5028,59.4335,59.4874,45200.0
2014-04-10 13:45:00,77.32,77.38,77.29,77.37,45700.0,59.4951,59.5413,59.472,59.5336,45700.0
2014-04-10 13:50:00,77.37,77.37,77.28,77.36,46900.0,59.5336,59.5336,59.4643,59.5259,46900.0
2014-04-10 13:55:00,77.36,77.42,77.36,77.38,38000.0,59.5259,59.572,59.5259,59.5413,38000.0
2014-04-10 14:00:00,77.39,77.39,77.34,77.39,34600.0,59.549,59.549,59.5105,59.549,34600.0
2014-04-10 14:05:00,77.4,77.46,77.4,77.42,54200.0,59.5567,59.6028,59.5567,59.572,54200.0
2014-04-10 14:10:00,77.42,77.49,77.41,77.44,84500.0,59.572,59.6259,59.5643,59.5874,84500.0
2014-04-10 14:15:00,77.44,77.46,77.4,77.44,42400.0,59.5874,59.6028,59.5567,59.5874,42400.0
2014-04-10 14:20:00,77.44,77.5,77.43,77.48,53100.0,59.5874,59.6336,59.5797,59.6182,53100.0
2014-04-10 14:25:00,77.48,77.48,77.36,77.36,57300.0,59.6182,59.6182,59.5259,59.5259,57300.0
2014-04-10 14:30:00,77.36,77.36,77.3,77.31,36800.0,59.5259,59.5259,59.4797,59.4874,36800.0
2014-04-10 14:35:00,77.31,77.31,77.13,77.21,31500.0,59.4874,59.4874,59.3489,59.4105,31500.0
2014-04-10 14:40:00,77.21,77.26,77.18,77.22,30600.0,59.4105,59.4489,59.3874,59.4182,30600.0
2014-04-10 14:45:00,77.22,77.22,77.05,77.07,51700.0,59.4182,59.4182,59.2873,59.3027,51700.0
2014-04-10 14:50:00,77.08,77.18,77.06,77.12,29000.0,59.3104,59.3874,59.295,59.3412,29000.0
2014-04-10 14:55:00,77.11,77.17,77.07,77.12,29900.0,59.3335,59.3797,59.3027,59.3412,29900.0
2014-04-10 15:00:00,77.11,77.12,76.91,76.91,98200.0,59.3335,59.3412,59.1796,59.1796,98200.0
2014-04-10 15:05:00,76.91,76.91,76.71,76.71,67500.0,59.1796,59.1796,59.0257,59.0257,67500.0
2014-04-10 15:10:00,76.71,76.79,76.7,76.75,96300.0,59.0257,59.0873,59.018,59.0565,96300.0
2014-04-10 15:15:00,76.75,76.98,76.74,76.98,93400.0,59.0565,59.2335,59.0488,59.2335,93400.0
2014-04-10 15:20:00,76.97,76.98,76.73,76.77,105500.0,59.2258,59.2335,59.0411,59.0719,105500.0
2014-04-10 15:25:00,76.75,76.86,76.75,76.81,58700.0,59.0565,59.1411,59.0565,59.1027,58700.0
2014-04-10 15:30:00,76.81,76.9,76.77,76.89,140800.0,59.1027,59.1719,59.0719,59.1642,140800.0
2014-04-10 15:35:00,76.89,76.96,76.88,76.88,75200.0,59.1642,59.2181,59.1565,59.1565,75200.0
2014-04-10 15:40:00,76.89,77.0,76.85,77.0,98700.0,59.1642,59.2489,59.1334,59.2489,98700.0
2014-04-10 15:45:00,77.0,77.06,76.95,76.98,169600.0,59.2489,59.295,59.2104,59.2335,169600.0
2014-04-10 15:50:00,76.98,76.99,76.81,76.85,179300.0,59.2335,59.2412,59.1027,59.1334,179300.0
2014-04-10 15:55:00,76.84,76.93,76.77,76.78,377000.0,59.1258,59.195,59.0719,59.0796,377000.0
2014-04-11 09:30:00,76.62,76.78,76.51,76.56,216000.0,58.9565,59.0796,58.8718,58.9103,216000.0
2014-04-11 09:35:00,76.55,76.74,76.48,76.7,113900.0,58.9026,59.0488,58.8487,59.018,113900.0
2014-04-11 09:40:00,76.71,76.82,76.71,76.77,101600.0,59.0257,59.1104,59.0257,59.0719,101600.0
2014-04-11 09:45:00,76.78,76.78,76.52,76.67,103700.0,59.0796,59.0796,58.8795,58.9949,103700.0
2014-04-11 09:50:00,76.65,76.75,76.63,76.63,101600.0,58.9796,59.0565,58.9642,58.9642,101600.0
2014-04-11 09:55:00,76.64,76.64,76.46,76.5,155900.0,58.9719,58.9719,58.8334,58.8641,155900.0
2014-04-11 10:00:00,76.5,76.52,76.31,76.31,141700.0,58.8641,58.8795,58.7179,58.7179,141700.0
2014-04-11 10:05:00,76.31,76.32,76.16,76.21,139600.0,58.7179,58.7256,58.6025,58.641,139600.0
2014-04-11 10:10:00,76.22,76.26,76.14,76.18,120900.0,58.6487,58.6795,58.5871,58.6179,120900.0
2014-04-11 10:15:00,76.17,76.26,76.07,76.08,100400.0,58.6102,58.6795,58.5333,58.541,100400.0
2014-04-11 10:20:00,76.07,76.16,76.06,76.14,78200.0,58.5333,58.6025,58.5256,58.5871,78200.0
2014-04-11 10:25:00,76.15,76.34,76.14,76.31,76000.0,58.5948,58.741,58.5871,58.7179,76000.0
2014-04-11 10:30:00,76.31,76.54,76.27,76.52,96600.0,58.7179,58.8949,58.6872,58.8795,96600.0
2014-04-11 10:35:00,76.52,76.66,76.52,76.62,83400.0,58.8795,58.9872,58.8795,58.9565,83400.0
2014-04-11 10:40:00,76.62,76.67,76.58,76.6,95800.0,58.9565,58.9949,58.9257,58.9411,95800.0
2014-04-11 10:45:00,76.6,76.69,76.52,76.65,48300.0,58.9411,59.0103,58.8795,58.9796,48300.0
2014-04-11 10:50:00,76.66,77.0,76.66,76.99,90300.0,58.9872,59.2489,58.9872,59.2412,90300.0
2014-04-11 10:55:00,76.99,77.06,76.96,77.03,79500.0,59.2412,59.295,59.2181,59.272,79500.0
2014-04-11 11:00:00,77.02,77.03,76.8,76.8,64500.0,59.2643,59.272,59.095,59.095,64500.0
2014-04-11 11:05:00,76.8,76.8,76.69,76.69,47300.0,59.095,59.095,59.0103,59.0103,47300.0
2014-04-11 11:10:00,76.7,76.75,76.64,76.74,69000.0,59.018,59.0565,58.9719,59.0488,69000.0
2014-04-11 11:15:00,76.74,76.83,76.74,76.77,85200.0,59.0488,59.1181,59.0488,59.0719,85200.0
2014-04-11 11:20:00,76.77,76.77,76.54,76.62,76100.0,59.0719,59.0719,58.8949,58.9565,76100.0
2014-04-11 11:25:00,76.62,76.62,76.53,76.59,66700.0,58.9565,58.9565,58.8872,58.9334,66700.0
2014-04-11 11:30:00,76.58,76.64,76.56,76.64,45700.0,58.9257,58.9719,58.9103,58.9719,45700.0
2014-04-11 11:35:00,76.64,76.71,76.61,76.62,50300.0,58.9719,59.0257,58.9488,58.9565,50300.0
2014-04-11 11:40:00,76.61,76.64,76.56,76.6,23800.0,58.9488,58.9719,58.9103,58.9411,23800.0
2014-04-11 11:45:00,76.59,76.6,76.51,76.52,52800.0,58.9334,58.9411,58.8718,58.8795,52800.0
2014-04-11 11:50:00,76.53,76.53,76.45,76.46,40000.0,58.8872,58.8872,58.8257,58.8334,40000.0
2014-04-11 11:55:00,76.46,76.49,76.43,76.46,43000.0,58.8334,58.8564,58.8103,58.8334,43000.0
2014-04-11 12:00:00,76.46,76.51,76.44,76.46,42300.0,58.8334,58.8718,58.818,58.8334,42300.0
2014-04-11 12:05:00,76.47,76.54,76.42,76.42,43400.0,58.8411,58.8949,58.8026,58.8026,43400.0
2014-04-11 12:10:00,76.41,76.44,76.28,76.3,40700.0,58.7949,58.818,58.6949,58.7102,40700.0
2014-04-11 12:15:00,76.28,76.38,76.25,76.36,59300.0,58.6949,58.7718,58.6718,58.7564,59300.0
2014-04-11 12:20:00,76.38,76.38,76.33,76.36,38000.0,58.7718,58.7718,58.7333,58.7564,38000.0
2014-04-11 12:25:00,76.37,76.49,76.37,76.47,35200.0,58.7641,58.8564,58.7641,58.8411,35200.0
2014-04-11 12:30:00,76.47,76.53,76.46,76.5,57100.0,58.8411,58.8872,58.8334,58.8641,57100.0
2014-04-11 12:35:00,76.5,76.5,76.41,76.43,57600.0,58.8641,58.8641,58.7949,58.8103,57600.0
2014-04-11 12:40:00,76.43,76.5,76.41,76.45,27400.0,58.8103,58.8641,58.7949,58.8257,27400.0
2014-04-11 12:45:00,76.45,76.45,76.43,76.43,20400.0,58.8257,58.8257,58.8103,58.8103,20400.0
2014-04-11 12:50:00,76.44,76.44,76.27,76.27,57400.0,58.818,58.818,58.6872,58.6872,57400.0
2014-04-11 12:55:00,76.27,76.31,76.26,76.31,51100.0,58.6872,58.7179,58.6795,58.7179,51100.0
2014-04-11 13:00:00,76.31,76.39,76.3,76.31,74600.0,58.7179,58.7795,58.7102,58.7179,74600.0
2014-04-11 13:05:00,76.31,76.31,76.14,76.22,70400.0,58.7179,58.7179,58.5871,58.6487,70400.0
2014-04-11 13:10:00,76.22,76.3,76.19,76.2,66400.0,58.6487,58.7102,58.6256,58.6333,66400.0
2014-04-11 13:15:00,76.21,76.23,76.14,76.16,48300.0,58.641,58.6564,58.5871,58.6025,48300.0
2014-04-11 13:20:00,76.15,76.2,76.11,76.17,41800.0,58.5948,58.6333,58.564,58.6102,41800.0
2014-04-11 13:25:00,76.17,76.23,76.14,76.15,60000.0,58.6102,58.6564,58.5871,58.5948,60000.0
2014-04-11 13:30:00,76.15,76.16,76.08,76.09,108700.0,58.5948,58.6025,58.541,58.5487,108700.0
2014-04-11 13:35:00,76.09,76.09,76.01,76.03,71400.0,58.5487,58.5487,58.4871,58.5025,71400.0
2014-04-11 13:40:00,76.04,76.08,76.04,76.06,79700.0,58.5102,58.541,58.5102,58.5256,79700.0
2014-04-11 13:45:00,76.06,76.15,76.03,76.03,67200.0,58.5256,58.5948,58.5025,58.5025,67200.0
2014-04-11 13:50:00,76.03,76.07,76.03,76.06,54900.0,58.5025,58.5333,58.5025,58.5256,54900.0
2014-04-11 13:55:00,76.05,76.08,76.02,76.08,215300.0,58.5179,58.541,58.4948,58.541,215300.0
2014-04-11 14:00:00,76.08,76.13,76.08,76.1,95600.0,58.541,58.5794,58.541,58.5563,95600.0
2014-04-11 14:05:00,76.1,76.17,76.05,76.06,89200.0,58.5563,58.6102,58.5179,58.5256,89200.0
2014-04-11 14:10:00,76.06,76.07,75.96,76.02,139400.0,58.5256,58.5333,58.4486,58.4948,139400.0
2014-04-11 14:15:00,76.02,76.07,76.01,76.04,44600.0,58.4948,58.5333,58.4871,58.5102,44600.0
2014-04-11 14:20:00,76.03,76.05,76.01,76.02,44800.0,58.5025,58.5179,58.4871,58.4948,44800.0
2014-04-11 14:25:00,76.02,76.07,75.99,76.03,82700.0,58.4948,58.5333,58.4717,58.5025,82700.0
2014-04-11 14:30:00,76.03,76.09,76.0,76.02,74500.0,58.5025,58.5487,58.4794,58.4948,74500.0
2014-04-11 14:35:00,76.02,76.04,75.98,75.99,73500.0,58.4948,58.5102,58.464,58.4717,73500.0
2014-04-11 14:40:00,75.98,76.02,75.96,75.99,87100.0,58.464,58.4948,58.4486,58.4717,87100.0
2014-04-11 14:45:00,75.99,76.0,75.9,75.9,143200.0,58.4717,58.4794,58.4025,58.4025,143200.0
2014-04-11 14:50:00,75.9,75.97,75.8,75.95,139800.0,58.4025,58.4563,58.3255,58.4409,139800.0
2014-04-11 14:55:00,75.96,76.0,75.94,75.96,72300.0,58.4486,58.4794,58.4332,58.4486,72300.0
2014-04-11 15:00:00,75.96,75.96,75.84,75.9,86900.0,58.4486,58.4486,58.3563,58.4025,86900.0
2014-04-11 15:05:00,75.91,76.0,75.86,76.0,74700.0,58.4101,58.4794,58.3717,58.4794,74700.0
2014-04-11 15:10:00,75.99,75.99,75.91,75.94,77900.0,58.4717,58.4717,58.4101,58.4332,77900.0
2014-04-11 15:15:00,75.94,76.0,75.92,75.92,116500.0,58.4332,58.4794,58.4178,58.4178,116500.0
2014-04-11 15:20:00,75.92,76.05,75.92,76.04,154900.0,58.4178,58.5179,58.4178,58.5102,154900.0
2014-04-11 15:25:00,76.05,76.05,75.91,75.92,144700.0,58.5179,58.5179,58.4101,58.4178,144700.0
2014-04-11 15:30:00,75.92,75.99,75.87,75.89,171300.0,58.4178,58.4717,58.3794,58.3948,171300.0
2014-04-11 15:35:00,75.9,75.95,75.89,75.92,119700.0,58.4025,58.4409,58.3948,58.4178,119700.0
2014-04-11 15:40:00,75.92,75.99,75.9,75.92,139500.0,58.4178,58.4717,58.4025,58.4178,139500.0
2014-04-11 15:45:00,75.91,75.92,75.75,75.83,327600.0,58.4101,58.4178,58.287,58.3486,327600.0
2014-04-11 15:50:00,75.81,75.81,75.65,75.68,214800.0,58.3332,58.3332,58.2101,58.2332,214800.0
2014-04-11 15:55:00,75.68,75.84,75.68,75.7,493000.0,58.2332,58.3563,58.2332,58.2486,493000.0
2014-04-14 09:30:00,76.3,76.86,76.3,76.46,228000.0,58.7102,59.1411,58.7102,58.8334,228000.0
2014-04-14 09:35:00,76.44,76.65,76.38,76.53,156500.0,58.818,58.9796,58.7718,58.8872,156500.0
2014-04-14 09:40:00,76.53,76.6,76.43,76.56,182700.0,58.8872,58.9411,58.8103,58.9103,182700.0
2014-04-14 09:45:00,76.56,76.59,76.35,76.37,112200.0,58.9103,58.9334,58.7487,58.7641,112200.0
2014-04-14 09:50:00,76.37,76.48,76.29,76.29,235000.0,58.7641,58.8487,58.7025,58.7025,235000.0
2014-04-14 09:55:00,76.28,76.38,76.21,76.38,56600.0,58.6949,58.7718,58.641,58.7718,56600.0
2014-04-14 10:00:00,76.39,76.41,76.26,76.34,648900.0,58.7795,58.7949,58.6795,58.741,648900.0
2014-04-14 10:05:00,76.33,76.36,76.19,76.27,295100.0,58.7333,58.7564,58.6256,58.6872,295100.0
2014-04-14 10:10:00,76.27,76.34,76.23,76.31,115900.0,58.6872,58.741,58.6564,58.7179,115900.0
2014-04-14 10:15:00,76.31,76.34,76.21,76.29,217700.0,58.7179,58.741,58.641,58.7025,217700.0
2014-04-14 10:20:00,76.29,76.29,76.16,76.21,40700.0,58.7025,58.7025,58.6025,58.641,40700.0
2014-04-14 10:25:00,76.21,76.23,76.05,76.1,42500.0,58.641,58.6564,58.5179,58.5563,42500.0
2014-04-14 10:30:00,76.09,76.2,76.06,76.12,72000.0,58.5487,58.6333,58.5256,58.5717,72000.0
2014-04-14 10:35:00,76.14,76.28,76.12,76.26,48900.0,58.5871,58.6949,58.5717,58.6795,48900.0
2014-04-14 10:40:00,76.27,76.3,76.23,76.3,58900.0,58.6872,58.7102,58.6564,58.7102,58900.0
2014-04-14 10:45:00,76.3,76.36,76.19,76.22,173700.0,58.7102,58.7564,58.6256,58.6487,173700.0
2014-04-14 10:50:00,76.22,76.27,76.15,76.21,86800.0,58.6487,58.6872,58.5948,58.641,86800.0
2014-04-14 10:55:00,76.22,76.44,76.22,76.43,87700.0,58.6487,58.818,58.6487,58.8103,87700.0
2014-04-14 11:00:00,76.42,76.44,76.25,76.27,58300.0,58.8026,58.818,58.6718,58.6872,58300.0
2014-04-14 11:05:00,76.25,76.32,76.21,76.24,60300.0,58.6718,58.7256,58.641,58.6641,60300.0
2014-04-14 11:10:00,76.24,76.27,76.14,76.27,48000.0,58.6641,58.6872,58.5871,58.6872,48000.0
2014-04-14 11:15:00,76.26,76.28,76.24,76.27,142200.0,58.6795,58.6949,58.6641,58.6872,142200.0
2014-04-14 11:20:00,76.28,76.28,76.19,76.26,48000.0,58.6949,58.6949,58.6256,58.6795,48000.0
2014-04-14 11:25:00,76.27,76.28,76.16,76.18,42900.0,58.6872,58.6949,58.6025,58.6179,42900.0
2014-04-14 11:30:00,76.18,76.33,76.18,76.33,91600.0,58.6179,58.7333,58.6179,58.7333,91600.0
2014-04-14 11:35:00,76.34,76.35,76.24,76.24,153200.0,58.741,58.7487,58.6641,58.6641,153200.0
2014-04-14 11:40:00,76.24,76.26,76.18,76.26,34700.0,58.6641,58.6795,58.6179,58.6795,34700.0
2014-04-14 11:45:00,76.26,76.26,76.18,76.21,32200.0,58.6795,58.6795,58.6179,58.641,32200.0
2014-04-14 11:50:00,76.21,76.25,76.18,76.18,22300.0,58.641,58.6718,58.6179,58.6179,22300.0
2014-04-14 11:55:00,76.18,76.18,76.04,76.05,30800.0,58.6179,58.6179,58.5102,58.5179,30800.0
2014-04-14 12:00:00,76.06,76.16,76.04,76.16,27300.0,58.5256,58.6025,58.5102,58.6025,27300.0
2014-04-14 12:05:00,76.15,76.18,76.1,76.17,27900.0,58.5948,58.6179,58.5563,58.6102,27900.0
2014-04-14 12:10:00,76.17,76.26,76.17,76.2,29600.0,58.6102,58.6795,58.6102,58.6333,29600.0
2014-04-14 12:15:00,76.2,76.28,76.19,76.25,22900.0,58.6333,58.6949,58.6256,58.6718,22900.0
2014-04-14 12:20:00,76.25,76.25,76.16,76.16,35100.0,58.6718,58.6718,58.6025,58.6025,35100.0
2014-04-14 12:25:00,76.16,76.23,76.13,76.23,116800.0,58.6025,58.6564,58.5794,58.6564,116800.0
2014-04-14 12:30:00,76.24,76.26,76.2,76.26,33300.0,58.6641,58.6795,58.6333,58.6795,33300.0
2014-04-14 12:35:00,76.26,76.29,76.22,76.22,55200.0,58.6795,58.7025,58.6487,58.6487,55200.0
2014-04-14 12:40:00,76.21,76.26,76.17,76.17,47800.0,58.641,58.6795,58.6102,58.6102,47800.0
2014-04-14 12:45:00,76.17,76.19,76.14,76.19,389400.0,58.6102,58.6256,58.5871,58.6256,389400.0
2014-04-14 12:50:00,76.17,76.25,76.15,76.25,17200.0,58.6102,58.6718,58.5948,58.6718,17200.0
2014-04-14 12:55:00,76.24,76.24,76.17,76.17,38300.0,58.6641,58.6641,58.6102,58.6102,38300.0
2014-04-14 13:00:00,76.17,76.18,76.13,76.17,25100.0,58.6102,58.6179,58.5794,58.6102,25100.0
2014-04-14 13:05:00,76.17,76.18,76.14,76.16,19000.0,58.6102,58.6179,58.5871,58.6025,19000.0
2014-04-14 13:10:00,76.17,76.18,76.1,76.11,26400.0,58.6102,58.6179,58.5563,58.564,26400.0
2014-04-14 13:15:00,76.1,76.14,76.07,76.12,27000.0,58.5563,58.5871,58.5333,58.5717,27000.0
2014-04-14 13:20:00,76.12,76.13,76.02,76.06,45800.0,58.5717,58.5794,58.4948,58.5256,45800.0
2014-04-14 13:25:00,76.06,76.1,76.05,76.06,19400.0,58.5256,58.5563,58.5179,58.5256,19400.0
2014-04-14 13:30:00,76.05,76.1,76.02,76.1,28600.0,58.5179,58.5563,58.4948,58.5563,28600.0
2014-04-14 13:35:00,76.09,76.21,76.08,76.14,28700.0,58.5487,58.641,58.541,58.5871,28700.0
2014-04-14 13:40:00,76.14,76.17,76.09,76.1,128000.0,58.5871,58.6102,58.5487,58.5563,128000.0
2014-04-14 13:45:00,76.11,76.11,75.98,75.99,34300.0,58.564,58.564,58.464,58.4717,34300.0
2014-04-14 13:50:00,75.99,76.04,75.97,76.03,39800.0,58.4717,58.5102,58.4563,58.5025,39800.0
2014-04-14 13:55:00,76.03,76.03,76.0,76.02,26100.0,58.5025,58.5025,58.4794,58.4948,26100.0
2014-04-14 14:00:00,76.02,76.08,76.0,76.05,48800.0,58.4948,58.541,58.4794,58.5179,48800.0
2014-04-14 14:05:00,76.06,76.25,76.06,76.14,57300.0,58.5256,58.6718,58.5256,58.5871,57300.0
2014-04-14 14:10:00,76.14,76.17,76.09,76.09,34900.0,58.5871,58.6102,58.5487,58.5487,34900.0
2014-04-14 14:15:00,76.09,76.11,76.02,76.05,27400.0,58.5487,58.564,58.4948,58.5179,27400.0
2014-04-14 14:20:00,76.04,76.09,75.98,76.02,59800.0,58.5102,58.5487,58.464,58.4948,59800.0
2014-04-14 14:25:00,76.02,76.03,75.95,75.96,38400.0,58.4948,58.5025,58.4409,58.4486,38400.0
2014-04-14 14:30:00,75.96,75.97,75.87,75.94,144300.0,58.4486,58.4563,58.3794,58.4332,144300.0
2014-04-14 14:35:00,75.93,75.95,75.9,75.93,39900.0,58.4255,58.4409,58.4025,58.4255,39900.0
2014-04-14 14:40:00,75.94,75.96,75.88,75.95,40600.0,58.4332,58.4486,58.3871,58.4409,40600.0
2014-04-14 14:45:00,75.95,75.98,75.92,75.94,35100.0,58.4409,58.464,58.4178,58.4332,35100.0
2014-04-14 14:50:00,75.94,75.95,75.88,75.91,37100.0,58.4332,58.4409,58.3871,58.4101,37100.0
2014-04-14 14:55:00,75.91,75.92,75.78,75.79,56200.0,58.4101,58.4178,58.3101,58.3178,56200.0
2014-04-14 15:00:00,75.79,75.81,75.74,75.78,78600.0,58.3178,58.3332,58.2793,58.3101,78600.0
2014-04-14 15:05:00,75.78,75.79,75.67,75.72,108000.0,58.3101,58.3178,58.2255,58.264,108000.0
2014-04-14 15:10:00,75.72,75.76,75.51,75.53,98500.0,58.264,58.2947,58.1024,58.1178,98500.0
2014-04-14 15:15:00,75.56,75.65,75.55,75.57,87200.0,58.1408,58.2101,58.1331,58.1485,87200.0
2014-04-14 15:20:00,75.57,75.69,75.54,75.67,105200.0,58.1485,58.2409,58.1254,58.2255,105200.0
2014-04-14 15:25:00,75.68,75.7,75.6,75.69,74200.0,58.2332,58.2486,58.1716,58.2409,74200.0
2014-04-14 15:30:00,75.69,75.76,75.68,75.7,128000.0,58.2409,58.2947,58.2332,58.2486,128000.0
2014-04-14 15:35:00,75.71,75.79,75.66,75.79,103600.0,58.2563,58.3178,58.2178,58.3178,103600.0
2014-04-14 15:40:00,75.8,75.81,75.72,75.76,87900.0,58.3255,58.3332,58.264,58.2947,87900.0
2014-04-14 15:45:00,75.76,75.91,75.75,75.88,226900.0,58.2947,58.4101,58.287,58.3871,226900.0
2014-04-14 15:50:00,75.88,76.08,75.87,75.98,228200.0,58.3871,58.541,58.3794,58.464,228200.0
2014-04-14 15:55:00,75.98,76.11,75.95,75.99,616900.0,58.464,58.564,58.4409,58.4717,616900.0
2014-04-15 09:30:00,76.29,76.29,76.02,76.02,158700.0,58.7025,58.7025,58.4948,58.4948,158700.0
2014-04-15 09:35:00,76.01,76.27,75.99,76.12,98300.0,58.4871,58.6872,58.4717,58.5717,98300.0
2014-04-15 09:40:00,76.11,76.4,76.01,76.36,136200.0,58.564,58.7872,58.4871,58.7564,136200.0
2014-04-15 09:45:00,76.36,76.36,76.19,76.21,220700.0,58.7564,58.7564,58.6256,58.641,220700.0
2014-04-15 09:50:00,76.22,76.22,76.12,76.14,113400.0,58.6487,58.6487,58.5717,58.5871,113400.0
2014-04-15 09:55:00,76.15,76.15,76.04,76.07,54200.0,58.5948,58.5948,58.5102,58.5333,54200.0
2014-04-15 10:00:00,76.06,76.1,75.79,75.79,75500.0,58.5256,58.5563,58.3178,58.3178,75500.0
2014-04-15 10:05:00,75.8,75.88,75.76,75.87,90900.0,58.3255,58.3871,58.2947,58.3794,90900.0
2014-04-15 10:10:00,75.87,75.94,75.66,75.68,57200.0,58.3794,58.4332,58.2178,58.2332,57200.0
2014-04-15 10:15:00,75.67,75.76,75.57,75.6,87000.0,58.2255,58.2947,58.1485,58.1716,87000.0
2014-04-15 10:20:00,75.61,75.61,75.4,75.42,125400.0,58.1793,58.1793,58.0177,58.0331,125400.0
2014-04-15 10:25:00,75.42,75.5,75.34,75.39,82000.0,58.0331,58.0947,57.9716,58.01,82000.0
2014-04-15 10:30:00,75.37,75.37,75.19,75.28,98900.0,57.9946,57.9946,57.8561,57.9254,98900.0
2014-04-15 10:35:00,75.28,75.42,75.28,75.3,204600.0,57.9254,58.0331,57.9254,57.9408,204600.0
2014-04-15 10:40:00,75.3,75.38,75.24,75.37,130900.0,57.9408,58.0023,57.8946,57.9946,130900.0
2014-04-15 10:45:00,75.37,75.39,75.25,75.29,63000.0,57.9946,58.01,57.9023,57.9331,63000.0
2014-04-15 10:50:00,75.3,75.41,75.13,75.2,67400.0,57.9408,58.0254,57.81,57.8638,67400.0
2014-04-15 10:55:00,75.2,75.21,75.04,75.1,142600.0,57.8638,57.8715,57.7407,57.7869,142600.0
2014-04-15 11:00:00,75.09,75.09,74.87,74.94,186100.0,57.7792,57.7792,57.6099,57.6638,186100.0
2014-04-15 11:05:00,74.95,75.14,74.95,75.0,86500.0,57.6715,57.8177,57.6715,57.7099,86500.0
2014-04-15 11:10:00,75.01,75.13,74.99,75.02,72600.0,57.7176,57.81,57.7022,57.7253,72600.0
2014-04-15 11:15:00,75.02,75.16,74.95,75.14,78100.0,57.7253,57.8331,57.6715,57.8177,78100.0
2014-04-15 11:20:00,75.14,75.26,75.1,75.18,87700.0,57.8177,57.91,57.7869,57.8484,87700.0
2014-04-15 11:25:00,75.19,75.19,75.03,75.1,44100.0,57.8561,57.8561,57.733,57.7869,44100.0
2014-04-15 11:30:00,75.11,75.24,75.06,75.18,64600.0,57.7946,57.8946,57.7561,57.8484,64600.0
2014-04-15 11:35:00,75.17,75.24,75.1,75.17,61900.0,57.8407,57.8946,57.7869,57.8407,61900.0
2014-04-15 11:40:00,75.17,75.17,74.96,75.0,43700.0,57.8407,57.8407,57.6792,57.7099,43700.0
2014-04-15 11:45:00,74.99,75.02,74.88,74.89,107000.0,57.7022,57.7253,57.6176,57.6253,107000.0
2014-04-15 11:50:00,74.89,74.97,74.87,74.94,37500.0,57.6253,57.6869,57.6099,57.6638,37500.0
2014-04-15 11:55:00,74.95,74.98,74.8,74.82,88100.0,57.6715,57.6945,57.556,57.5714,88100.0
2014-04-15 12:00:00,74.83,74.84,74.7,74.73,88000.0,57.5791,57.5868,57.4791,57.5022,88000.0
2014-04-15 12:05:00,74.73,74.75,74.64,74.74,50900.0,57.5022,57.5176,57.4329,57.5099,50900.0
2014-04-15 12:10:00,74.73,74.76,74.65,74.66,87300.0,57.5022,57.5253,57.4406,57.4483,87300.0
2014-04-15 12:15:00,74.66,74.71,74.61,74.65,146700.0,57.4483,57.4868,57.4098,57.4406,146700.0
2014-04-15 12:20:00,74.67,74.77,74.67,74.72,97400.0,57.456,57.533,57.456,57.4945,97400.0
2014-04-15 12:25:00,74.73,74.96,74.7,74.94,79600.0,57.5022,57.6792,57.4791,57.6638,79600.0
2014-04-15 12:30:00,74.93,75.0,74.9,74.92,83200.0,57.6561,57.7099,57.633,57.6484,83200.0
2014-04-15 12:35:00,74.92,74.98,74.86,74.86,55000.0,57.6484,57.6945,57.6022,57.6022,55000.0
2014-04-15 12:40:00,74.86,75.0,74.85,74.91,74600.0,57.6022,57.7099,57.5945,57.6407,74600.0
2014-04-15 12:45:00,74.9,74.94,74.82,74.84,47200.0,57.633,57.6638,57.5714,57.5868,47200.0
2014-04-15 12:50:00,74.84,74.93,74.83,74.93,34500.0,57.5868,57.6561,57.5791,57.6561,34500.0
2014-04-15 12:55:00,74.92,74.95,74.88,74.9,65800.0,57.6484,57.6715,57.6176,57.633,65800.0
2014-04-15 13:00:00,74.9,75.02,74.85,75.02,68400.0,57.633,57.7253,57.5945,57.7253,68400.0
2014-04-15 13:05:00,75.02,75.11,75.01,75.06,47300.0,57.7253,57.7946,57.7176,57.7561,47300.0
2014-04-15 13:10:00,75.06,75.15,75.0,75.15,41300.0,57.7561,57.8254,57.7099,57.8254,41300.0
2014-04-15 13:15:00,75.15,75.24,75.11,75.13,57100.0,57.8254,57.8946,57.7946,57.81,57100.0
2014-04-15 13:20:00,75.12,75.19,75.06,75.18,59900.0,57.8023,57.8561,57.7561,57.8484,59900.0
2014-04-15 13:25:00,75.18,75.23,75.09,75.21,76700.0,57.8484,57.8869,57.7792,57.8715,76700.0
2014-04-15 13:30:00,75.22,75.29,75.17,75.29,71900.0,57.8792,57.9331,57.8407,57.9331,71900.0
2014-04-15 13:35:00,75.3,75.37,75.26,75.34,77200.0,57.9408,57.9946,57.91,57.9716,77200.0
2014-04-15 13:40:00,75.34,75.41,75.33,75.35,108000.0,57.9716,58.0254,57.9639,57.9792,108000.0
2014-04-15 13:45:00,75.34,75.36,75.22,75.26,60700.0,57.9716,57.9869,57.8792,57.91,60700.0
2014-04-15 13:50:00,75.25,75.34,75.24,75.31,62300.0,57.9023,57.9716,57.8946,57.9485,62300.0
2014-04-15 13:55:00,75.31,75.56,75.29,75.53,73000.0,57.9485,58.1408,57.9331,58.1178,73000.0
2014-04-15 14:00:00,75.53,75.62,75.49,75.55,54100.0,58.1178,58.187,58.087,58.1331,54100.0
2014-04-15 14:05:00,75.55,75.63,75.47,75.47,36200.0,58.1331,58.1947,58.0716,58.0716,36200.0
2014-04-15 14:10:00,75.47,75.57,75.38,75.46,49300.0,58.0716,58.1485,58.0023,58.0639,49300.0
2014-04-15 14:15:00,75.5,75.58,75.38,75.39,30900.0,58.0947,58.1562,58.0023,58.01,30900.0
2014-04-15 14:20:00,75.38,75.53,75.36,75.52,39900.0,58.0023,58.1178,57.9869,58.1101,39900.0
2014-04-15 14:25:00,75.53,75.62,75.43,75.56,33700.0,58.1178,58.187,58.0408,58.1408,33700.0
2014-04-15 14:30:00,75.56,75.69,75.53,75.69,52000.0,58.1408,58.2409,58.1178,58.2409,52000.0
2014-04-15 14:35:00,75.69,75.79,75.65,75.78,42600.0,58.2409,58.3178,58.2101,58.3101,42600.0
2014-04-15 14:40:00,75.78,75.78,75.71,75.76,32100.0,58.3101,58.3101,58.2563,58.2947,32100.0
2014-04-15 14:45:00,75.76,75.89,75.76,75.81,48100.0,58.2947,58.3948,58.2947,58.3332,48100.0
2014-04-15 14:50:00,75.8,75.98,75.8,75.92,54900.0,58.3255,58.464,58.3255,58.4178,54900.0
2014-04-15 14:55:00,75.92,75.92,75.82,75.84,37100.0,58.4178,58.4178,58.3409,58.3563,37100.0
2014-04-15 15:00:00,75.83,75.92,75.77,75.8,57000.0,58.3486,58.4178,58.3024,58.3255,57000.0
2014-04-15 15:05:00,75.8,75.81,75.68,75.73,34900.0,58.3255,58.3332,58.2332,58.2716,34900.0
2014-04-15 15:10:00,75.73,75.94,75.71,75.92,50600.0,58.2716,58.4332,58.2563,58.4178,50600.0
2014-04-15 15:15:00,75.91,75.97,75.85,75.94,62000.0,58.4101,58.4563,58.364,58.4332,62000.0
2014-04-15 15:20:00,75.94,75.98,75.8,75.83,54200.0,58.4332,58.464,58.3255,58.3486,54200.0
2014-04-15 15:25:00,75.82,75.92,75.76,75.92,41500.0,58.3409,58.4178,58.2947,58.4178,41500.0
2014-04-15 15:30:00,75.92,75.93,75.83,75.85,37700.0,58.4178,58.4255,58.3486,58.364,37700.0
2014-04-15 15:35:00,75.85,75.88,75.78,75.82,51900.0,58.364,58.3871,58.3101,58.3409,51900.0
2014-04-15 15:40:00,75.81,75.86,75.72,75.72,68900.0,58.3332,58.3717,58.264,58.264,68900.0
2014-04-15 15:45:00,75.72,75.86,75.72,75.86,96600.0,58.264,58.3717,58.264,58.3717,96600.0
2014-04-15 15:50:00,75.86,75.95,75.85,75.91,120500.0,58.3717,58.4409,58.364,58.4101,120500.0
2014-04-15 15:55:00,75.91,75.93,75.82,75.89,162600.0,58.4101,58.4255,58.3409,58.3948,162600.0
2014-04-16 09:30:00,76.42,76.52,76.17,76.2,153500.0,58.8026,58.8795,58.6102,58.6333,153500.0
2014-04-16 09:35:00,76.23,76.23,75.93,76.06,55400.0,58.6564,58.6564,58.4255,58.5256,55400.0
2014-04-16 09:40:00,76.05,76.12,76.02,76.09,126900.0,58.5179,58.5717,58.4948,58.5487,126900.0
2014-04-16 09:45:00,76.1,76.27,76.02,76.2,82100.0,58.5563,58.6872,58.4948,58.6333,82100.0
2014-04-16 09:50:00,76.21,76.27,76.13,76.22,56500.0,58.641,58.6872,58.5794,58.6487,56500.0
2014-04-16 09:55:00,76.22,76.39,76.21,76.28,70500.0,58.6487,58.7795,58.641,58.6949,70500.0
2014-04-16 10:00:00,76.27,76.33,76.2,76.2,44800.0,58.6872,58.7333,58.6333,58.6333,44800.0
2014-04-16 10:05:00,76.21,76.25,76.14,76.17,72700.0,58.641,58.6718,58.5871,58.6102,72700.0
2014-04-16 10:10:00,76.17,76.23,76.16,76.19,63900.0,58.6102,58.6564,58.6025,58.6256,63900.0
2014-04-16 10:15:00,76.19,76.22,76.11,76.12,76700.0,58.6256,58.6487,58.564,58.5717,76700.0
2014-04-16 10:20:00,76.12,76.3,76.11,76.21,109800.0,58.5717,58.7102,58.564,58.641,109800.0
2014-04-16 10:25:00,76.19,76.25,76.11,76.12,85200.0,58.6256,58.6718,58.564,58.5717,85200.0
2014-04-16 10:30:00,76.12,76.15,76.04,76.04,91400.0,58.5717,58.5948,58.5102,58.5102,91400.0
2014-04-16 10:35:00,76.04,76.09,76.01,76.03,58900.0,58.5102,58.5487,58.4871,58.5025,58900.0
2014-04-16 10:40:00,76.03,76.07,76.0,76.03,55600.0,58.5025,58.5333,58.4794,58.5025,55600.0
2014-04-16 10:45:00,76.02,76.12,75.99,76.09,77400.0,58.4948,58.5717,58.4717,58.5487,77400.0
2014-04-16 10:50:00,76.08,76.24,76.04,76.16,97200.0,58.541,58.6641,58.5102,58.6025,97200.0
2014-04-16 10:55:00,76.17,76.2,76.12,76.13,91400.0,58.6102,58.6333,58.5717,58.5794,91400.0
2014-04-16 11:00:00,76.13,76.16,75.94,75.96,81600.0,58.5794,58.6025,58.4332,58.4486,81600.0
2014-04-16 11:05:00,75.95,76.04,75.93,75.97,73300.0,58.4409,58.5102,58.4255,58.4563,73300.0
2014-04-16 11:10:00,75.97,75.98,75.85,75.91,69300.0,58.4563,58.464,58.364,58.4101,69300.0
2014-04-16 11:15:00,75.91,76.01,75.8,76.01,98700.0,58.4101,58.4871,58.3255,58.4871,98700.0
2014-04-16 11:20:00,76.01,76.09,76.0,76.02,54100.0,58.4871,58.5487,58.4794,58.4948,54100.0
2014-04-16 11:25:00,76.02,76.14,75.99,76.1,146100.0,58.4948,58.5871,58.4717,58.5563,146100.0
2014-04-16 11:30:00,76.1,76.12,76.05,76.09,57200.0,58.5563,58.5717,58.5179,58.5487,57200.0
2014-04-16 11:35:00,76.09,76.14,76.05,76.1,51900.0,58.5487,58.5871,58.5179,58.5563,51900.0
2014-04-16 11:40:00,76.1,76.1,76.05,76.06,28400.0,58.5563,58.5563,58.5179,58.5256,28400.0
2014-04-16 11:45:00,76.06,76.08,76.04,76.07,72800.0,58.5256,58.541,58.5102,58.5333,72800.0
2014-04-16 11:50:00,76.06,76.24,76.06,76.21,78300.0,58.5256,58.6641,58.5256,58.641,78300.0
2014-04-16 11:55:00,76.22,76.25,76.15,76.19,28700.0,58.6487,58.6718,58.5948,58.6256,28700.0
2014-04-16 12:00:00,76.2,76.27,76.19,76.26,18800.0,58.6333,58.6872,58.6256,58.6795,18800.0
2014-04-16 12:05:00,76.26,76.26,76.2,76.2,42300.0,58.6795,58.6795,58.6333,58.6333,42300.0
2014-04-16 12:10:00,76.2,76.28,76.2,76.25,15700.0,58.6333,58.6949,58.6333,58.6718,15700.0
2014-04-16 12:15:00,76.24,76.24,76.18,76.2,26500.0,58.6641,58.6641,58.6179,58.6333,26500.0
2014-04-16 12:20:00,76.2,76.29,76.2,76.27,21000.0,58.6333,58.7025,58.6333,58.6872,21000.0
2014-04-16 12:25:00,76.27,76.3,76.26,76.3,40200.0,58.6872,58.7102,58.6795,58.7102,40200.0
2014-04-16 12:30:00,76.28,76.33,76.17,76.21,75600.0,58.6949,58.7333,58.6102,58.641,75600.0
2014-04-16 12:35:00,76.22,76.26,76.2,76.24,31800.0,58.6487,58.6795,58.6333,58.6641,31800.0
2014-04-16 12:40:00,76.25,76.32,76.24,76.31,22900.0,58.6718,58.7256,58.6641,58.7179,22900.0
2014-04-16 12:45:00,76.31,76.32,76.27,76.28,18400.0,58.7179,58.7256,58.6872,58.6949,18400.0
2014-04-16 12:50:00,76.28,76.31,76.23,76.3,21400.0,58.6949,58.7179,58.6564,58.7102,21400.0
2014-04-16 12:55:00,76.3,76.3,76.15,76.17,34900.0,58.7102,58.7102,58.5948,58.6102,34900.0
2014-04-16 13:00:00,76.17,76.2,76.14,76.14,19900.0,58.6102,58.6333,58.5871,58.5871,19900.0
2014-04-16 13:05:00,76.14,76.2,76.1,76.2,46900.0,58.5871,58.6333,58.5563,58.6333,46900.0
2014-04-16 13:10:00,76.2,76.23,76.18,76.23,32800.0,58.6333,58.6564,58.6179,58.6564,32800.0
2014-04-16 13:15:00,76.23,76.35,76.23,76.3,60900.0,58.6564,58.7487,58.6564,58.7102,60900.0
2014-04-16 13:20:00,76.3,76.46,76.3,76.41,40000.0,58.7102,58.8334,58.7102,58.7949,40000.0
2014-04-16 13:25:00,76.41,76.41,76.31,76.32,33300.0,58.7949,58.7949,58.7179,58.7256,33300.0
2014-04-16 13:30:00,76.31,76.31,76.18,76.18,27700.0,58.7179,58.7179,58.6179,58.6179,27700.0
2014-04-16 13:35:00,76.19,76.24,76.16,76.24,21600.0,58.6256,58.6641,58.6025,58.6641,21600.0
2014-04-16 13:40:00,76.24,76.28,76.17,76.21,26800.0,58.6641,58.6949,58.6102,58.641,26800.0
2014-04-16 13:45:00,76.21,76.28,76.15,76.15,34200.0,58.641,58.6949,58.5948,58.5948,34200.0
2014-04-16 13:50:00,76.14,76.17,76.1,76.1,28900.0,58.5871,58.6102,58.5563,58.5563,28900.0
2014-04-16 13:55:00,76.1,76.19,76.09,76.19,60500.0,58.5563,58.6256,58.5487,58.6256,60500.0
2014-04-16 14:00:00,76.19,76.2,76.09,76.09,41200.0,58.6256,58.6333,58.5487,58.5487,41200.0
2014-04-16 14:05:00,76.1,76.19,76.1,76.17,32700.0,58.5563,58.6256,58.5563,58.6102,32700.0
2014-04-16 14:10:00,76.17,76.2,76.14,76.19,44600.0,58.6102,58.6333,58.5871,58.6256,44600.0
2014-04-16 14:15:00,76.2,76.21,76.09,76.16,58900.0,58.6333,58.641,58.5487,58.6025,58900.0
2014-04-16 14:20:00,76.16,76.2,76.11,76.15,49800.0,58.6025,58.6333,58.564,58.5948,49800.0
2014-04-16 14:25:00,76.15,76.19,76.14,76.15,35700.0,58.5948,58.6256,58.5871,58.5948,35700.0
2014-04-16 14:30:00,76.15,76.22,76.15,76.19,63400.0,58.5948,58.6487,58.5948,58.6256,63400.0
2014-04-16 14:35:00,76.2,76.21,76.18,76.19,42100.0,58.6333,58.641,58.6179,58.6256,42100.0
2014-04-16 14:40:00,76.19,76.2,76.14,76.17,31500.0,58.6256,58.6333,58.5871,58.6102,31500.0
2014-04-16 14:45:00,76.18,76.3,76.17,76.28,62400.0,58.6179,58.7102,58.6102,58.6949,62400.0
2014-04-16 14:50:00,76.28,76.31,76.25,76.27,56600.0,58.6949,58.7179,58.6718,58.6872,56600.0
2014-04-16 14:55:00,76.27,76.28,76.25,76.26,27600.0,58.6872,58.6949,58.6718,58.6795,27600.0
2014-04-16 15:00:00,76.25,76.25,76.15,76.15,57000.0,58.6718,58.6718,58.5948,58.5948,57000.0
2014-04-16 15:05:00,76.16,76.24,76.14,76.23,70500.0,58.6025,58.6641,58.5871,58.6564,70500.0
2014-04-16 15:10:00,76.22,76.32,76.2,76.32,109800.0,58.6487,58.7256,58.6333,58.7256,109800.0
2014-04-16 15:15:00,76.32,76.32,76.25,76.28,59200.0,58.7256,58.7256,58.6718,58.6949,59200.0
2014-04-16 15:20:00,76.27,76.33,76.25,76.33,98600.0,58.6872,58.7333,58.6718,58.7333,98600.0
2014-04-16 15:25:00,76.34,76.34,76.31,76.34,99000.0,58.741,58.741,58.7179,58.741,99000.0
2014-04-16 15:30:00,76.34,76.35,76.31,76.33,92900.0,58.741,58.7487,58.7179,58.7333,92900.0
2014-04-16 15:35:00,76.33,76.41,76.32,76.41,107500.0,58.7333,58.7949,58.7256,58.7949,107500.0
2014-04-16 15:40:00,76.41,76.48,76.41,76.46,126900.0,58.7949,58.8487,58.7949,58.8334,126900.0
2014-04-16 15:45:00,76.45,76.47,76.36,76.45,205800.0,58.8257,58.8411,58.7564,58.8257,205800.0
2014-04-16 15:50:00,76.45,76.55,76.44,76.55,188700.0,58.8257,58.9026,58.818,58.9026,188700.0
2014-04-16 15:55:00,76.54,76.58,76.51,76.57,407500.0,58.8949,58.9257,58.8718,58.918,407500.0
2014-04-17 09:30:00,76.26,76.5,75.91,76.33,652200.0,58.6795,58.8641,58.4101,58.7333,652200.0
2014-04-17 09:35:00,76.3,76.44,76.26,76.36,58900.0,58.7102,58.818,58.6795,58.7564,58900.0
2014-04-17 09:40:00,76.37,76.57,76.37,76.52,80200.0,58.7641,58.918,58.7641,58.8795,80200.0
2014-04-17 09:45:00,76.51,76.63,76.51,76.57,111500.0,58.8718,58.9642,58.8718,58.918,111500.0
2014-04-17 09:50:00,76.59,76.71,76.59,76.66,94800.0,58.9334,59.0257,58.9334,58.9872,94800.0
2014-04-17 09:55:00,76.65,76.81,76.63,76.77,54200.0,58.9796,59.1027,58.9642,59.0719,54200.0
2014-04-17 10:00:00,76.78,77.07,76.78,77.05,164900.0,59.0796,59.3027,59.0796,59.2873,164900.0
2014-04-17 10:05:00,77.03,77.05,76.92,77.01,107500.0,59.272,59.2873,59.1873,59.2566,107500.0
2014-04-17 10:10:00,77.0,77.12,77.0,77.06,124300.0,59.2489,59.3412,59.2489,59.295,124300.0
2014-04-17 10:15:00,77.05,77.05,76.67,76.7,68000.0,59.2873,59.2873,58.9949,59.018,68000.0
2014-04-17 10:20:00,76.7,76.86,76.7,76.84,48500.0,59.018,59.1411,59.018,59.1258,48500.0
2014-04-17 10:25:00,76.84,76.89,76.72,76.83,40000.0,59.1258,59.1642,59.0334,59.1181,40000.0
2014-04-17 10:30:00,76.83,76.86,76.75,76.84,37700.0,59.1181,59.1411,59.0565,59.1258,37700.0
2014-04-17 10:35:00,76.85,77.05,76.84,77.04,58500.0,59.1334,59.2873,59.1258,59.2796,58500.0
2014-04-17 10:40:00,77.04,77.09,77.01,77.03,62200.0,59.2796,59.3181,59.2566,59.272,62200.0
2014-04-17 10:45:00,77.03,77.09,77.0,77.04,64600.0,59.272,59.3181,59.2489,59.2796,64600.0
2014-04-17 10:50:00,77.05,77.08,77.04,77.06,50600.0,59.2873,59.3104,59.2796,59.295,50600.0
2014-04-17 10:55:00,77.06,77.27,77.05,77.19,153100.0,59.295,59.4566,59.2873,59.3951,153100.0
2014-04-17 11:00:00,77.19,77.29,77.12,77.13,79000.0,59.3951,59.472,59.3412,59.3489,79000.0
2014-04-17 11:05:00,77.13,77.18,77.07,77.16,55100.0,59.3489,59.3874,59.3027,59.372,55100.0
2014-04-17 11:10:00,77.16,77.24,77.15,77.17,51700.0,59.372,59.4335,59.3643,59.3797,51700.0
2014-04-17 11:15:00,77.16,77.22,77.13,77.2,69900.0,59.372,59.4182,59.3489,59.4028,69900.0
2014-04-17 11:20:00,77.2,77.25,77.17,77.22,48900.0,59.4028,59.4412,59.3797,59.4182,48900.0
2014-04-17 11:25:00,77.22,77.38,77.22,77.38,73000.0,59.4182,59.5413,59.4182,59.5413,73000.0
2014-04-17 11:30:00,77.37,77.38,77.23,77.23,71900.0,59.5336,59.5413,59.4258,59.4258,71900.0
2014-04-17 11:35:00,77.22,77.33,77.19,77.32,64900.0,59.4182,59.5028,59.3951,59.4951,64900.0
2014-04-17 11:40:00,77.33,77.38,77.32,77.35,49700.0,59.5028,59.5413,59.4951,59.5182,49700.0
2014-04-17 11:45:00,77.34,77.34,77.29,77.32,59500.0,59.5105,59.5105,59.472,59.4951,59500.0
2014-04-17 11:50:00,77.33,77.38,77.32,77.32,66100.0,59.5028,59.5413,59.4951,59.4951,66100.0
2014-04-17 11:55:00,77.32,77.32,77.2,77.27,91500.0,59.4951,59.4951,59.4028,59.4566,91500.0
2014-04-17 12:00:00,77.26,77.29,77.2,77.29,82100.0,59.4489,59.472,59.4028,59.472,82100.0
2014-04-17 12:05:00,77.29,77.29,77.2,77.22,50500.0,59.472,59.472,59.4028,59.4182,50500.0
2014-04-17 12:10:00,77.21,77.21,77.11,77.16,47400.0,59.4105,59.4105,59.3335,59.372,47400.0
2014-04-17 12:15:00,77.15,77.17,77.11,77.11,67400.0,59.3643,59.3797,59.3335,59.3335,67400.0
2014-04-17 12:20:00,77.11,77.11,77.01,77.03,33500.0,59.3335,59.3335,59.2566,59.272,33500.0
2014-04-17 12:25:00,77.02,77.08,77.0,77.03,28200.0,59.2643,59.3104,59.2489,59.272,28200.0
2014-04-17 12:30:00,77.03,77.04,76.98,77.0,22700.0,59.272,59.2796,59.2335,59.2489,22700.0
2014-04-17 12:35:00,76.99,77.13,76.96,77.1,56700.0,59.2412,59.3489,59.2181,59.3258,56700.0
2014-04-17 12:40:00,77.1,77.18,77.09,77.1,47900.0,59.3258,59.3874,59.3181,59.3258,47900.0
2014-04-17 12:45:00,77.1,77.22,77.09,77.21,63400.0,59.3258,59.4182,59.3181,59.4105,63400.0
2014-04-17 12:50:00,77.2,77.25,77.2,77.24,50800.0,59.4028,59.4412,59.4028,59.4335,50800.0
2014-04-17 12:55:00,77.24,77.3,77.19,77.22,59000.0,59.4335,59.4797,59.3951,59.4182,59000.0
2014-04-17 13:00:00,77.21,77.23,77.17,77.19,35200.0,59.4105,59.4258,59.3797,59.3951,35200.0
2014-04-17 13:05:00,77.18,77.23,77.16,77.21,26000.0,59.3874,59.4258,59.372,59.4105,26000.0
2014-04-17 13:10:00,77.21,77.3,77.21,77.29,37600.0,59.4105,59.4797,59.4105,59.472,37600.0
2014-04-17 13:15:00,77.29,77.38,77.29,77.37,60100.0,59.472,59.5413,59.472,59.5336,60100.0
2014-04-17 13:20:00,77.37,77.48,77.37,77.48,83300.0,59.5336,59.6182,59.5336,59.6182,83300.0
2014-04-17 13:25:00,77.48,77.5,77.4,77.44,68000.0,59.6182,59.6336,59.5567,59.5874,68000.0
2014-04-17 13:30:00,77.44,77.5,77.41,77.5,42200.0,59.5874,59.6336,59.5643,59.6336,42200.0
2014-04-17 13:35:00,77.5,77.56,77.49,77.53,61900.0,59.6336,59.6798,59.6259,59.6567,61900.0
2014-04-17 13:40:00,77.54,77.63,77.53,77.61,54000.0,59.6644,59.7336,59.6567,59.7182,54000.0
2014-04-17 13:45:00,77.61,77.68,77.56,77.56,55500.0,59.7182,59.7721,59.6798,59.6798,55500.0
2014-04-17 13:50:00,77.55,77.65,77.55,77.59,150800.0,59.6721,59.749,59.6721,59.7029,150800.0
2014-04-17 13:55:00,77.58,77.6,77.51,77.57,54600.0,59.6952,59.7105,59.6413,59.6875,54600.0
2014-04-17 14:00:00,77.57,77.57,77.47,77.48,43900.0,59.6875,59.6875,59.6105,59.6182,43900.0
2014-04-17 14:05:00,77.48,77.62,77.48,77.52,137300.0,59.6182,59.7259,59.6182,59.649,137300.0
2014-04-17 14:10:00,77.51,77.53,77.43,77.47,43500.0,59.6413,59.6567,59.5797,59.6105,43500.0
2014-04-17 14:15:00,77.47,77.51,77.42,77.48,71900.0,59.6105,59.6413,59.572,59.6182,71900.0
2014-04-17 14:20:00,77.46,77.55,77.45,77.5,70000.0,59.6028,59.6721,59.5951,59.6336,70000.0
2014-04-17 14:25:00,77.51,77.57,77.44,77.46,47800.0,59.6413,59.6875,59.5874,59.6028,47800.0
2014-04-17 14:30:00,77.46,77.46,77.38,77.38,39000.0,59.6028,59.6028,59.5413,59.5413,39000.0
2014-04-17 14:35:00,77.38,77.4,77.33,77.34,88400.0,59.5413,59.5567,59.5028,59.5105,88400.0
2014-04-17 14:40:00,77.34,77.36,77.28,77.29,83000.0,59.5105,59.5259,59.4643,59.472,83000.0
2014-04-17 14:45:00,77.29,77.33,77.25,77.25,61400.0,59.472,59.5028,59.4412,59.4412,61400.0
2014-04-17 14:50:00,77.25,77.26,77.17,77.2,53100.0,59.4412,59.4489,59.3797,59.4028,53100.0
2014-04-17 14:55:00,77.21,77.21,77.15,77.16,63700.0,59.4105,59.4105,59.3643,59.372,63700.0
2014-04-17 15:00:00,77.17,77.26,77.13,77.26,82100.0,59.3797,59.4489,59.3489,59.4489,82100.0
2014-04-17 15:05:00,77.25,77.33,77.25,77.33,40900.0,59.4412,59.5028,59.4412,59.5028,40900.0
2014-04-17 15:10:00,77.33,77.34,77.27,77.3,54100.0,59.5028,59.5105,59.4566,59.4797,54100.0
2014-04-17 15:15:00,77.3,77.35,77.21,77.25,77700.0,59.4797,59.5182,59.4105,59.4412,77700.0
2014-04-17 15:20:00,77.25,77.35,77.25,77.32,65600.0,59.4412,59.5182,59.4412,59.4951,65600.0
2014-04-17 15:25:00,77.32,77.35,77.26,77.26,40700.0,59.4951,59.5182,59.4489,59.4489,40700.0
2014-04-17 15:30:00,77.26,77.27,77.15,77.18,67000.0,59.4489,59.4566,59.3643,59.3874,67000.0
2014-04-17 15:35:00,77.17,77.18,77.13,77.16,64900.0,59.3797,59.3874,59.3489,59.372,64900.0
2014-04-17 15:40:00,77.17,77.2,77.14,77.2,70400.0,59.3797,59.4028,59.3566,59.4028,70400.0
2014-04-17 15:45:00,77.19,77.21,77.12,77.19,141000.0,59.3951,59.4105,59.3412,59.3951,141000.0
2014-04-17 15:50:00,77.18,77.19,77.13,77.15,134800.0,59.3874,59.3951,59.3489,59.3643,134800.0
2014-04-17 15:55:00,77.14,77.15,77.09,77.1,225400.0,59.3566,59.3643,59.3181,59.3258,225400.0
2014-04-21 09:30:00,78.35,78.35,77.93,78.25,327500.0,60.2876,60.2876,59.9645,60.2107,327500.0
2014-04-21 09:35:00,78.23,78.26,77.98,78.0,117500.0,60.1953,60.2184,60.0029,60.0183,117500.0
2014-04-21 09:40:00,78.02,78.11,77.87,78.06,145200.0,60.0337,60.103,59.9183,60.0645,145200.0
2014-04-21 09:45:00,78.05,78.19,77.99,78.04,93800.0,60.0568,60.1645,60.0106,60.0491,93800.0
2014-04-21 09:50:00,78.03,78.16,78.03,78.12,60100.0,60.0414,60.1414,60.0414,60.1107,60100.0
2014-04-21 09:55:00,78.11,78.14,78.06,78.09,59200.0,60.103,60.1261,60.0645,60.0876,59200.0
2014-04-21 10:00:00,78.09,78.12,77.99,78.11,124800.0,60.0876,60.1107,60.0106,60.103,124800.0
2014-04-21 10:05:00,78.12,78.22,78.09,78.18,112900.0,60.1107,60.1876,60.0876,60.1568,112900.0
2014-04-21 10:10:00,78.18,78.2,78.04,78.06,81000.0,60.1568,60.1722,60.0491,60.0645,81000.0
2014-04-21 10:15:00,78.06,78.09,78.01,78.05,81000.0,60.0645,60.0876,60.026,60.0568,81000.0
2014-04-21 10:20:00,78.05,78.1,77.97,78.07,73900.0,60.0568,60.0953,59.9952,60.0722,73900.0
2014-04-21 10:25:00,78.07,78.16,78.06,78.13,45600.0,60.0722,60.1414,60.0645,60.1184,45600.0
2014-04-21 10:30:00,78.13,78.14,77.97,77.99,83100.0,60.1184,60.1261,59.9952,60.0106,83100.0
2014-04-21 10:35:00,77.98,78.05,77.94,77.94,120900.0,60.0029,60.0568,59.9722,59.9722,120900.0
2014-04-21 10:40:00,77.93,78.01,77.85,77.85,105200.0,59.9645,60.026,59.9029,59.9029,105200.0
2014-04-21 10:45:00,77.85,77.97,77.82,77.92,66200.0,59.9029,59.9952,59.8798,59.9568,66200.0
2014-04-21 10:50:00,77.92,77.93,77.83,77.92,77700.0,59.9568,59.9645,59.8875,59.9568,77700.0
2014-04-21 10:55:00,77.93,77.94,77.85,77.88,64600.0,59.9645,59.9722,59.9029,59.926,64600.0
2014-04-21 11:00:00,77.88,77.92,77.8,77.81,40600.0,59.926,59.9568,59.8644,59.8721,40600.0
2014-04-21 11:05:00,77.81,77.96,77.8,77.95,60700.0,59.8721,59.9876,59.8644,59.9799,60700.0
2014-04-21 11:10:00,77.96,78.04,77.94,77.98,42900.0,59.9876,60.0491,59.9722,60.0029,42900.0
2014-04-21 11:15:00,77.98,78.1,77.98,78.07,59800.0,60.0029,60.0953,60.0029,60.0722,59800.0
2014-04-21 11:20:00,78.07,78.14,78.0,78.11,47000.0,60.0722,60.1261,60.0183,60.103,47000.0
2014-04-21 11:25:00,78.11,78.13,78.03,78.04,41500.0,60.103,60.1184,60.0414,60.0491,41500.0
2014-04-21 11:30:00,78.02,78.1,77.99,78.09,56800.0,60.0337,60.0953,60.0106,60.0876,56800.0
2014-04-21 11:35:00,78.08,78.08,77.91,77.98,45700.0,60.0799,60.0799,59.9491,60.0029,45700.0
2014-04-21 11:40:00,77.98,78.0,77.9,77.97,24800.0,60.0029,60.0183,59.9414,59.9952,24800.0
2014-04-21 11:45:00,77.97,77.98,77.85,77.92,86000.0,59.9952,60.0029,59.9029,59.9568,86000.0
2014-04-21 11:50:00,77.91,78.0,77.9,78.0,31900.0,59.9491,60.0183,59.9414,60.0183,31900.0
2014-04-21 11:55:00,78.01,78.06,77.97,77.97,38100.0,60.026,60.0645,59.9952,59.9952,38100.0
2014-04-21 12:00:00,77.96,78.0,77.88,77.96,42200.0,59.9876,60.0183,59.926,59.9876,42200.0
2014-04-21 12:05:00,77.96,77.96,77.88,77.88,41000.0,59.9876,59.9876,59.926,59.926,41000.0
2014-04-21 12:10:00,77.88,77.95,77.83,77.93,51400.0,59.926,59.9799,59.8875,59.9645,51400.0
2014-04-21 12:15:00,77.93,77.96,77.84,77.9,66400.0,59.9645,59.9876,59.8952,59.9414,66400.0
2014-04-21 12:20:00,77.91,77.91,77.73,77.73,109500.0,59.9491,59.9491,59.8106,59.8106,109500.0
2014-04-21 12:25:00,77.73,77.76,77.69,77.72,58700.0,59.8106,59.8337,59.7798,59.8029,58700.0
2014-04-21 12:30:00,77.71,77.75,77.71,77.73,26600.0,59.7952,59.826,59.7952,59.8106,26600.0
2014-04-21 12:35:00,77.73,77.74,77.68,77.73,28600.0,59.8106,59.8183,59.7721,59.8106,28600.0
2014-04-21 12:40:00,77.73,77.82,77.72,77.82,22800.0,59.8106,59.8798,59.8029,59.8798,22800.0
2014-04-21 12:45:00,77.82,77.82,77.74,77.81,26000.0,59.8798,59.8798,59.8183,59.8721,26000.0
2014-04-21 12:50:00,77.81,77.85,77.72,77.84,49700.0,59.8721,59.9029,59.8029,59.8952,49700.0
2014-04-21 12:55:00,77.85,77.86,77.81,77.84,27700.0,59.9029,59.9106,59.8721,59.8952,27700.0
2014-04-21 13:00:00,77.83,77.83,77.74,77.74,41200.0,59.8875,59.8875,59.8183,59.8183,41200.0
2014-04-21 13:05:00,77.74,77.75,77.67,77.68,29000.0,59.8183,59.826,59.7644,59.7721,29000.0
2014-04-21 13:10:00,77.69,77.78,77.68,77.78,40700.0,59.7798,59.8491,59.7721,59.8491,40700.0
2014-04-21 13:15:00,77.78,77.86,77.77,77.83,29500.0,59.8491,59.9106,59.8414,59.8875,29500.0
2014-04-21 13:20:00,77.82,77.84,77.76,77.81,19600.0,59.8798,59.8952,59.8337,59.8721,19600.0
2014-04-21 13:25:00,77.82,77.84,77.76,77.82,19400.0,59.8798,59.8952,59.8337,59.8798,19400.0
2014-04-21 13:30:00,77.83,77.85,77.78,77.82,32300.0,59.8875,59.9029,59.8491,59.8798,32300.0
2014-04-21 13:35:00,77.82,77.84,77.76,77.79,25500.0,59.8798,59.8952,59.8337,59.8567,25500.0
2014-04-21 13:40:00,77.79,77.86,77.75,77.86,27200.0,59.8567,59.9106,59.826,59.9106,27200.0
2014-04-21 13:45:00,77.86,77.87,77.79,77.82,45300.0,59.9106,59.9183,59.8567,59.8798,45300.0
2014-04-21 13:50:00,77.82,77.87,77.82,77.86,28300.0,59.8798,59.9183,59.8798,59.9106,28300.0
2014-04-21 13:55:00,77.86,77.91,77.85,77.89,36600.0,59.9106,59.9491,59.9029,59.9337,36600.0
2014-04-21 14:00:00,77.89,77.97,77.89,77.94,50400.0,59.9337,59.9952,59.9337,59.9722,50400.0
2014-04-21 14:05:00,77.94,77.98,77.93,77.95,39700.0,59.9722,60.0029,59.9645,59.9799,39700.0
2014-04-21 14:10:00,77.95,77.96,77.89,77.89,36400.0,59.9799,59.9876,59.9337,59.9337,36400.0
2014-04-21 14:15:00,77.9,78.05,77.89,78.05,59300.0,59.9414,60.0568,59.9337,60.0568,59300.0
2014-04-21 14:20:00,78.05,78.09,78.02,78.07,30200.0,60.0568,60.0876,60.0337,60.0722,30200.0
2014-04-21 14:25:00,78.07,78.08,78.0,78.01,31100.0,60.0722,60.0799,60.0183,60.026,31100.0
2014-04-21 14:30:00,78.0,78.08,77.96,78.07,46100.0,60.0183,60.0799,59.9876,60.0722,46100.0
2014-04-21 14:35:00,78.07,78.11,78.06,78.1,54000.0,60.0722,60.103,60.0645,60.0953,54000.0
2014-04-21 14:40:00,78.11,78.11,77.98,78.02,38000.0,60.103,60.103,60.0029,60.0337,38000.0
2014-04-21 14:45:00,78.02,78.03,77.95,77.95,31000.0,60.0337,60.0414,59.9799,59.9799,31000.0
2014-04-21 14:50:00,77.97,77.99,77.93,77.96,27500.0,59.9952,60.0106,59.9645,59.9876,27500.0
2014-04-21 14:55:00,77.95,78.04,77.94,78.02,37800.0,59.9799,60.0491,59.9722,60.0337,37800.0
2014-04-21 15:00:00,78.03,78.05,78.0,78.01,34300.0,60.0414,60.0568,60.0183,60.026,34300.0
2014-04-21 15:05:00,78.01,78.03,77.99,78.0,50100.0,60.026,60.0414,60.0106,60.0183,50100.0
2014-04-21 15:10:00,77.99,78.03,77.95,77.97,49100.0,60.0106,60.0414,59.9799,59.9952,49100.0
2014-04-21 15:15:00,77.97,78.0,77.93,77.97,68200.0,59.9952,60.0183,59.9645,59.9952,68200.0
2014-04-21 15:20:00,77.97,77.97,77.92,77.95,89800.0,59.9952,59.9952,59.9568,59.9799,89800.0
2014-04-21 15:25:00,77.95,77.97,77.91,77.94,72800.0,59.9799,59.9952,59.9491,59.9722,72800.0
2014-04-21 15:30:00,77.94,77.97,77.92,77.96,70100.0,59.9722,59.9952,59.9568,59.9876,70100.0
2014-04-21 15:35:00,77.96,77.98,77.93,77.98,60200.0,59.9876,60.0029,59.9645,60.0029,60200.0
2014-04-21 15:40:00,77.98,78.0,77.94,77.94,80400.0,60.0029,60.0183,59.9722,59.9722,80400.0
2014-04-21 15:45:00,77.95,77.97,77.9,77.92,117500.0,59.9799,59.9952,59.9414,59.9568,117500.0
2014-04-21 15:50:00,77.93,77.98,77.91,77.98,195100.0,59.9645,60.0029,59.9491,60.0029,195100.0
2014-04-21 15:55:00,77.97,77.99,77.93,77.97,180200.0,59.9952,60.0106,59.9645,59.9952,180200.0
2014-04-22 09:30:00,78.74,79.5,78.63,79.24,844200.0,60.5877,61.1725,60.5031,60.9725,844200.0
2014-04-22 09:35:00,79.24,79.38,79.16,79.34,257300.0,60.9725,61.0802,60.9109,61.0494,257300.0
2014-04-22 09:40:00,79.33,79.47,79.26,79.31,291200.0,61.0417,61.1494,60.9879,61.0263,291200.0
2014-04-22 09:45:00,79.32,79.49,79.22,79.45,296900.0,61.034,61.1648,60.9571,61.1341,296900.0
2014-04-22 09:50:00,79.45,79.49,79.39,79.44,248500.0,61.1341,61.1648,61.0879,61.1264,248500.0
2014-04-22 09:55:00,79.44,79.58,79.42,79.56,218500.0,61.1264,61.2341,61.111,61.2187,218500.0
2014-04-22 10:00:00,79.56,79.79,79.48,79.76,250000.0,61.2187,61.3957,61.1571,61.3726,250000.0
2014-04-22 10:05:00,79.76,79.96,79.75,79.84,302500.0,61.3726,61.5265,61.3649,61.4342,302500.0
2014-04-22 10:10:00,79.84,79.86,79.73,79.85,153500.0,61.4342,61.4495,61.3495,61.4418,153500.0
2014-04-22 10:15:00,79.84,80.12,79.82,80.07,389900.0,61.4342,61.6496,61.4188,61.6111,389900.0
2014-04-22 10:20:00,80.07,80.23,80.0,80.16,250900.0,61.6111,61.7342,61.5573,61.6804,250900.0
2014-04-22 10:25:00,80.15,80.21,80.1,80.16,132700.0,61.6727,61.7189,61.6342,61.6804,132700.0
2014-04-22 10:30:00,80.13,80.17,80.03,80.03,156600.0,61.6573,61.6881,61.5803,61.5803,156600.0
2014-04-22 10:35:00,80.03,80.13,79.99,80.11,132500.0,61.5803,61.6573,61.5496,61.6419,132500.0
2014-04-22 10:40:00,80.11,80.15,80.04,80.05,117200.0,61.6419,61.6727,61.588,61.5957,117200.0
2014-04-22 10:45:00,80.05,80.06,79.9,80.03,103600.0,61.5957,61.6034,61.4803,61.5803,103600.0
2014-04-22 10:50:00,80.02,80.16,80.01,80.13,85800.0,61.5727,61.6804,61.565,61.6573,85800.0
2014-04-22 10:55:00,80.13,80.13,80.03,80.04,56500.0,61.6573,61.6573,61.5803,61.588,56500.0
2014-04-22 11:00:00,80.05,80.17,80.03,80.05,124800.0,61.5957,61.6881,61.5803,61.5957,124800.0
2014-04-22 11:05:00,80.04,80.07,80.0,80.06,140500.0,61.588,61.6111,61.5573,61.6034,140500.0
2014-04-22 11:10:00,80.06,80.09,79.98,80.05,82900.0,61.6034,61.6265,61.5419,61.5957,82900.0
2014-04-22 11:15:00,80.05,80.08,80.0,80.01,64700.0,61.5957,61.6188,61.5573,61.565,64700.0
2014-04-22 11:20:00,80.0,80.07,80.0,80.04,59400.0,61.5573,61.6111,61.5573,61.588,59400.0
2014-04-22 11:25:00,80.04,80.05,79.99,80.04,73000.0,61.588,61.5957,61.5496,61.588,73000.0
2014-04-22 11:30:00,80.04,80.14,80.0,80.04,82900.0,61.588,61.665,61.5573,61.588,82900.0
2014-04-22 11:35:00,80.05,80.08,80.02,80.05,48500.0,61.5957,61.6188,61.5727,61.5957,48500.0
2014-04-22 11:40:00,80.05,80.08,80.04,80.08,64900.0,61.5957,61.6188,61.588,61.6188,64900.0
2014-04-22 11:45:00,80.07,80.08,80.01,80.01,50700.0,61.6111,61.6188,61.565,61.565,50700.0
2014-04-22 11:50:00,80.01,80.04,80.0,80.03,49900.0,61.565,61.588,61.5573,61.5803,49900.0
2014-04-22 11:55:00,80.04,80.04,79.96,79.98,59200.0,61.588,61.588,61.5265,61.5419,59200.0
2014-04-22 12:00:00,79.97,79.99,79.93,79.98,65200.0,61.5342,61.5496,61.5034,61.5419,65200.0
2014-04-22 12:05:00,79.98,80.0,79.9,79.92,43300.0,61.5419,61.5573,61.4803,61.4957,43300.0
2014-04-22 12:10:00,79.92,79.96,79.84,79.91,61700.0,61.4957,61.5265,61.4342,61.488,61700.0
2014-04-22 12:15:00,79.92,80.0,79.9,79.97,56100.0,61.4957,61.5573,61.4803,61.5342,56100.0
2014-04-22 12:20:00,79.97,80.06,79.96,80.03,91700.0,61.5342,61.6034,61.5265,61.5803,91700.0
2014-04-22 12:25:00,80.03,80.04,79.97,79.98,45800.0,61.5803,61.588,61.5342,61.5419,45800.0
2014-04-22 12:30:00,79.98,80.02,79.96,80.0,74300.0,61.5419,61.5727,61.5265,61.5573,74300.0
2014-04-22 12:35:00,79.99,80.01,79.98,80.0,55800.0,61.5496,61.565,61.5419,61.5573,55800.0
2014-04-22 12:40:00,80.01,80.01,79.99,80.0,73600.0,61.565,61.565,61.5496,61.5573,73600.0
2014-04-22 12:45:00,80.0,80.0,79.97,79.99,45500.0,61.5573,61.5573,61.5342,61.5496,45500.0
2014-04-22 12:50:00,79.98,80.0,79.92,79.92,65500.0,61.5419,61.5573,61.4957,61.4957,65500.0
2014-04-22 12:55:00,79.92,79.94,79.89,79.94,50300.0,61.4957,61.5111,61.4726,61.5111,50300.0
2014-04-22 13:00:00,79.94,80.0,79.94,79.98,54400.0,61.5111,61.5573,61.5111,61.5419,54400.0
2014-04-22 13:05:00,79.98,80.0,79.97,79.99,42100.0,61.5419,61.5573,61.5342,61.5496,42100.0
2014-04-22 13:10:00,80.0,80.0,79.92,79.99,34700.0,61.5573,61.5573,61.4957,61.5496,34700.0
2014-04-22 13:15:00,80.0,80.0,79.95,79.99,50000.0,61.5573,61.5573,61.5188,61.5496,50000.0
2014-04-22 13:20:00,79.99,80.04,79.98,80.0,90300.0,61.5496,61.588,61.5419,61.5573,90300.0
2014-04-22 13:25:00,80.0,80.04,79.98,79.99,38100.0,61.5573,61.588,61.5419,61.5496,38100.0
2014-04-22 13:30:00,79.99,79.99,79.92,79.93,66900.0,61.5496,61.5496,61.4957,61.5034,66900.0
2014-04-22 13:35:00,79.92,79.98,79.91,79.98,50700.0,61.4957,61.5419,61.488,61.5419,50700.0
2014-04-22 13:40:00,79.98,79.98,79.94,79.96,47700.0,61.5419,61.5419,61.5111,61.5265,47700.0
2014-04-22 13:45:00,79.95,79.96,79.86,79.88,62000.0,61.5188,61.5265,61.4495,61.4649,62000.0
2014-04-22 13:50:00,79.87,79.91,79.87,79.91,53700.0,61.4572,61.488,61.4572,61.488,53700.0
2014-04-22 13:55:00,79.91,79.91,79.81,79.81,62200.0,61.488,61.488,61.4111,61.4111,62200.0
2014-04-22 14:00:00,79.81,79.82,79.74,79.76,65200.0,61.4111,61.4188,61.3572,61.3726,65200.0
2014-04-22 14:05:00,79.75,79.81,79.75,79.81,81300.0,61.3649,61.4111,61.3649,61.4111,81300.0
2014-04-22 14:10:00,79.81,79.91,79.81,79.9,68300.0,61.4111,61.488,61.4111,61.4803,68300.0
2014-04-22 14:15:00,79.91,79.93,79.9,79.92,51700.0,61.488,61.5034,61.4803,61.4957,51700.0
2014-04-22 14:20:00,79.92,79.93,79.9,79.91,60900.0,61.4957,61.5034,61.4803,61.488,60900.0
2014-04-22 14:25:00,79.92,79.92,79.85,79.86,90300.0,61.4957,61.4957,61.4418,61.4495,90300.0
2014-04-22 14:30:00,79.86,79.88,79.81,79.87,82800.0,61.4495,61.4649,61.4111,61.4572,82800.0
2014-04-22 14:35:00,79.86,79.87,79.82,79.86,55200.0,61.4495,61.4572,61.4188,61.4495,55200.0
2014-04-22 14:40:00,79.86,79.95,79.85,79.88,80900.0,61.4495,61.5188,61.4418,61.4649,80900.0
2014-04-22 14:45:00,79.89,79.91,79.73,79.73,155600.0,61.4726,61.488,61.3495,61.3495,155600.0
2014-04-22 14:50:00,79.74,79.76,79.7,79.72,113300.0,61.3572,61.3726,61.3264,61.3418,113300.0
2014-04-22 14:55:00,79.72,79.73,79.62,79.62,120500.0,61.3418,61.3495,61.2649,61.2649,120500.0
2014-04-22 15:00:00,79.62,79.73,79.62,79.66,100000.0,61.2649,61.3495,61.2649,61.2956,100000.0
2014-04-22 15:05:00,79.66,79.66,79.62,79.66,84400.0,61.2956,61.2956,61.2649,61.2956,84400.0
2014-04-22 15:10:00,79.65,79.69,79.6,79.67,90700.0,61.288,61.3187,61.2495,61.3033,90700.0
2014-04-22 15:15:00,79.68,79.68,79.62,79.64,74300.0,61.311,61.311,61.2649,61.2803,74300.0
2014-04-22 15:20:00,79.64,79.81,79.64,79.74,134300.0,61.2803,61.4111,61.2803,61.3572,134300.0
2014-04-22 15:25:00,79.73,79.76,79.68,79.69,97800.0,61.3495,61.3726,61.311,61.3187,97800.0
2014-04-22 15:30:00,79.68,79.76,79.67,79.72,157100.0,61.311,61.3726,61.3033,61.3418,157100.0
2014-04-22 15:35:00,79.72,79.78,79.69,79.7,109500.0,61.3418,61.388,61.3187,61.3264,109500.0
2014-04-22 15:40:00,79.71,79.71,79.66,79.7,178700.0,61.3341,61.3341,61.2956,61.3264,178700.0
2014-04-22 15:45:00,79.69,79.81,79.69,79.81,194800.0,61.3187,61.4111,61.3187,61.4111,194800.0
2014-04-22 15:50:00,79.81,79.81,79.72,79.72,189200.0,61.4111,61.4111,61.3418,61.3418,189200.0
2014-04-22 15:55:00,79.72,79.73,79.63,79.66,378200.0,61.3418,61.3495,61.2726,61.2956,378200.0
2014-04-23 09:30:00,79.87,79.93,79.66,79.93,178300.0,61.4572,61.5034,61.2956,61.5034,178300.0
2014-04-23 09:35:00,79.94,80.05,79.5,79.59,176200.0,61.5111,61.5957,61.1725,61.2418,176200.0
2014-04-23 09:40:00,79.59,79.65,79.23,79.25,83800.0,61.2418,61.288,60.9648,60.9802,83800.0
2014-04-23 09:45:00,79.25,79.26,79.1,79.13,149500.0,60.9802,60.9879,60.8647,60.8878,149500.0
2014-04-23 09:50:00,79.13,79.28,79.1,79.25,120800.0,60.8878,61.0032,60.8647,60.9802,120800.0
2014-04-23 09:55:00,79.25,79.4,79.23,79.34,92600.0,60.9802,61.0956,60.9648,61.0494,92600.0
2014-04-23 10:00:00,79.33,79.33,78.46,78.5,370700.0,61.0417,61.0417,60.3723,60.4031,370700.0
2014-04-23 10:05:00,78.5,78.85,78.44,78.64,209600.0,60.4031,60.6724,60.3569,60.5108,209600.0
2014-04-23 10:10:00,78.63,78.88,78.6,78.73,121100.0,60.5031,60.6955,60.48,60.58,121100.0
2014-04-23 10:15:00,78.72,78.81,78.68,78.73,72700.0,60.5723,60.6416,60.5416,60.58,72700.0
2014-04-23 10:20:00,78.73,78.86,78.73,78.8,32700.0,60.58,60.6801,60.58,60.6339,32700.0
2014-04-23 10:25:00,78.79,78.88,78.75,78.83,42000.0,60.6262,60.6955,60.5954,60.657,42000.0
2014-04-23 10:30:00,78.82,78.85,78.76,78.79,57700.0,60.6493,60.6724,60.6031,60.6262,57700.0
2014-04-23 10:35:00,78.8,79.03,78.79,78.95,114800.0,60.6339,60.8109,60.6262,60.7493,114800.0
2014-04-23 10:40:00,78.96,79.1,78.91,79.1,87600.0,60.757,60.8647,60.7185,60.8647,87600.0
2014-04-23 10:45:00,79.1,79.17,79.02,79.16,60200.0,60.8647,60.9186,60.8032,60.9109,60200.0
2014-04-23 10:50:00,79.16,79.37,79.16,79.37,103500.0,60.9109,61.0725,60.9109,61.0725,103500.0
2014-04-23 10:55:00,79.37,79.38,79.22,79.34,86100.0,61.0725,61.0802,60.9571,61.0494,86100.0
2014-04-23 11:00:00,79.33,79.44,79.32,79.39,75300.0,61.0417,61.1264,61.034,61.0879,75300.0
2014-04-23 11:05:00,79.38,79.4,79.3,79.36,66100.0,61.0802,61.0956,61.0186,61.0648,66100.0
2014-04-23 11:10:00,79.37,79.4,79.33,79.39,54900.0,61.0725,61.0956,61.0417,61.0879,54900.0
2014-04-23 11:15:00,79.4,79.46,79.36,79.38,105700.0,61.0956,61.1418,61.0648,61.0802,105700.0
2014-04-23 11:20:00,79.38,79.39,79.3,79.33,70100.0,61.0802,61.0879,61.0186,61.0417,70100.0
2014-04-23 11:25:00,79.33,79.43,79.33,79.42,111700.0,61.0417,61.1187,61.0417,61.111,111700.0
2014-04-23 11:30:00,79.41,79.41,79.26,79.27,61500.0,61.1033,61.1033,60.9879,60.9956,61500.0
2014-04-23 11:35:00,79.26,79.27,79.18,79.23,50700.0,60.9879,60.9956,60.9263,60.9648,50700.0
2014-04-23 11:40:00,79.22,79.36,79.13,79.22,241200.0,60.9571,61.0648,60.8878,60.9571,241200.0
2014-04-23 11:45:00,79.22,79.22,79.05,79.07,41800.0,60.9571,60.9571,60.8263,60.8417,41800.0
2014-04-23 11:50:00,79.07,79.21,79.07,79.2,24900.0,60.8417,60.9494,60.8417,60.9417,24900.0
2014-04-23 11:55:00,79.21,79.3,79.21,79.24,34600.0,60.9494,61.0186,60.9494,60.9725,34600.0
2014-04-23 12:00:00,79.25,79.35,79.24,79.35,44800.0,60.9802,61.0571,60.9725,61.0571,44800.0
2014-04-23 12:05:00,79.34,79.36,79.19,79.19,70900.0,61.0494,61.0648,60.934,60.934,70900.0
2014-04-23 12:10:00,79.19,79.21,79.1,79.17,38100.0,60.934,60.9494,60.8647,60.9186,38100.0
2014-04-23 12:15:00,79.17,79.17,79.09,79.1,25300.0,60.9186,60.9186,60.8571,60.8647,25300.0
2014-04-23 12:20:00,79.09,79.1,79.05,79.06,22700.0,60.8571,60.8647,60.8263,60.834,22700.0
2014-04-23 12:25:00,79.08,79.08,79.0,79.06,34900.0,60.8494,60.8494,60.7878,60.834,34900.0
2014-04-23 12:30:00,79.07,79.13,79.05,79.08,31200.0,60.8417,60.8878,60.8263,60.8494,31200.0
2014-04-23 12:35:00,79.08,79.13,79.08,79.09,23800.0,60.8494,60.8878,60.8494,60.8571,23800.0
2014-04-23 12:40:00,79.09,79.11,79.06,79.06,26800.0,60.8571,60.8724,60.834,60.834,26800.0
2014-04-23 12:45:00,79.06,79.11,79.05,79.11,31300.0,60.834,60.8724,60.8263,60.8724,31300.0
2014-04-23 12:50:00,79.12,79.15,79.09,79.15,33700.0,60.8801,60.9032,60.8571,60.9032,33700.0
2014-04-23 12:55:00,79.14,79.19,79.14,79.18,31200.0,60.8955,60.934,60.8955,60.9263,31200.0
2014-04-23 13:00:00,79.19,79.31,79.18,79.31,67600.0,60.934,61.0263,60.9263,61.0263,67600.0
2014-04-23 13:05:00,79.31,79.32,79.11,79.11,58700.0,61.0263,61.034,60.8724,60.8724,58700.0
2014-04-23 13:10:00,79.1,79.15,79.06,79.07,49900.0,60.8647,60.9032,60.834,60.8417,49900.0
2014-04-23 13:15:00,79.06,79.17,79.05,79.17,19900.0,60.834,60.9186,60.8263,60.9186,19900.0
2014-04-23 13:20:00,79.17,79.2,79.11,79.17,32900.0,60.9186,60.9417,60.8724,60.9186,32900.0
2014-04-23 13:25:00,79.17,79.22,79.17,79.17,27900.0,60.9186,60.9571,60.9186,60.9186,27900.0
2014-04-23 13:30:00,79.18,79.2,79.15,79.18,23800.0,60.9263,60.9417,60.9032,60.9263,23800.0
2014-04-23 13:35:00,79.18,79.18,79.06,79.08,35900.0,60.9263,60.9263,60.834,60.8494,35900.0
2014-04-23 13:40:00,79.09,79.13,79.05,79.05,33600.0,60.8571,60.8878,60.8263,60.8263,33600.0
2014-04-23 13:45:00,79.05,79.06,79.01,79.06,27600.0,60.8263,60.834,60.7955,60.834,27600.0
2014-04-23 13:50:00,79.06,79.08,79.03,79.06,31100.0,60.834,60.8494,60.8109,60.834,31100.0
2014-04-23 13:55:00,79.06,79.06,78.95,78.98,37400.0,60.834,60.834,60.7493,60.7724,37400.0
2014-04-23 14:00:00,78.97,78.98,78.81,78.81,74400.0,60.7647,60.7724,60.6416,60.6416,74400.0
2014-04-23 14:05:00,78.81,78.82,78.61,78.67,186500.0,60.6416,60.6493,60.4877,60.5339,186500.0
2014-04-23 14:10:00,78.67,78.72,78.58,78.63,107000.0,60.5339,60.5723,60.4646,60.5031,107000.0
2014-04-23 14:15:00,78.62,78.66,78.55,78.56,66100.0,60.4954,60.5262,60.4415,60.4492,66100.0
2014-04-23 14:20:00,78.56,78.58,78.53,78.55,62800.0,60.4492,60.4646,60.4262,60.4415,62800.0
2014-04-23 14:25:00,78.56,78.71,78.55,78.7,106600.0,60.4492,60.5647,60.4415,60.557,106600.0
2014-04-23 14:30:00,78.7,78.75,78.63,78.71,118400.0,60.557,60.5954,60.5031,60.5647,118400.0
2014-04-23 14:35:00,78.72,78.76,78.64,78.65,125300.0,60.5723,60.6031,60.5108,60.5185,125300.0
2014-04-23 14:40:00,78.66,78.66,78.58,78.59,79900.0,60.5262,60.5262,60.4646,60.4723,79900.0
2014-04-23 14:45:00,78.59,78.64,78.58,78.63,69300.0,60.4723,60.5108,60.4646,60.5031,69300.0
2014-04-23 14:50:00,78.63,78.64,78.57,78.6,66500.0,60.5031,60.5108,60.4569,60.48,66500.0
2014-04-23 14:55:00,78.6,78.62,78.59,78.62,46800.0,60.48,60.4954,60.4723,60.4954,46800.0
2014-04-23 15:00:00,78.62,78.7,78.6,78.62,84400.0,60.4954,60.557,60.48,60.4954,84400.0
2014-04-23 15:05:00,78.62,78.64,78.59,78.63,48400.0,60.4954,60.5108,60.4723,60.5031,48400.0
2014-04-23 15:10:00,78.62,78.65,78.6,78.63,44200.0,60.4954,60.5185,60.48,60.5031,44200.0
2014-04-23 15:15:00,78.63,78.64,78.6,78.61,38700.0,60.5031,60.5108,60.48,60.4877,38700.0
2014-04-23 15:20:00,78.6,78.66,78.6,78.61,83300.0,60.48,60.5262,60.48,60.4877,83300.0
2014-04-23 15:25:00,78.62,78.63,78.61,78.63,39000.0,60.4954,60.5031,60.4877,60.5031,39000.0
2014-04-23 15:30:00,78.62,78.63,78.58,78.59,63000.0,60.4954,60.5031,60.4646,60.4723,63000.0
2014-04-23 15:35:00,78.59,78.62,78.58,78.61,77000.0,60.4723,60.4954,60.4646,60.4877,77000.0
2014-04-23 15:40:00,78.62,78.62,78.55,78.57,81400.0,60.4954,60.4954,60.4415,60.4569,81400.0
2014-04-23 15:45:00,78.57,78.59,78.53,78.59,166900.0,60.4569,60.4723,60.4262,60.4723,166900.0
2014-04-23 15:50:00,78.59,78.64,78.55,78.56,169600.0,60.4723,60.5108,60.4415,60.4492,169600.0
2014-04-23 15:55:00,78.56,78.6,78.51,78.53,295800.0,60.4492,60.48,60.4108,60.4262,295800.0
2014-04-24 09:30:00,78.97,79.07,78.74,78.89,260200.0,60.7647,60.8417,60.5877,60.7032,260200.0
2014-04-24 09:35:00,78.89,78.94,78.85,78.92,151400.0,60.7032,60.7416,60.6724,60.7262,151400.0
2014-04-24 09:40:00,78.92,79.0,78.83,78.9,133800.0,60.7262,60.7878,60.657,60.7109,133800.0
2014-04-24 09:45:00,78.88,78.98,78.83,78.88,175800.0,60.6955,60.7724,60.657,60.6955,175800.0
2014-04-24 09:50:00,78.89,79.0,78.86,78.91,168700.0,60.7032,60.7878,60.6801,60.7185,168700.0
2014-04-24 09:55:00,78.92,79.0,78.87,78.95,65600.0,60.7262,60.7878,60.6878,60.7493,65600.0
2014-04-24 10:00:00,78.93,78.95,78.75,78.87,125200.0,60.7339,60.7493,60.5954,60.6878,125200.0
2014-04-24 10:05:00,78.87,78.87,78.72,78.8,111700.0,60.6878,60.6878,60.5723,60.6339,111700.0
2014-04-24 10:10:00,78.78,78.87,78.74,78.82,81900.0,60.6185,60.6878,60.5877,60.6493,81900.0
2014-04-24 10:15:00,78.82,78.99,78.82,78.9,155700.0,60.6493,60.7801,60.6493,60.7109,155700.0
2014-04-24 10:20:00,78.9,78.92,78.83,78.89,56100.0,60.7109,60.7262,60.657,60.7032,56100.0
2014-04-24 10:25:00,78.89,78.96,78.84,78.92,83400.0,60.7032,60.757,60.6647,60.7262,83400.0
2014-04-24 10:30:00,78.92,79.13,78.92,79.03,87100.0,60.7262,60.8878,60.7262,60.8109,87100.0
2014-04-24 10:35:00,79.03,79.12,79.02,79.09,66600.0,60.8109,60.8801,60.8032,60.8571,66600.0
2014-04-24 10:40:00,79.09,79.11,78.91,78.92,94200.0,60.8571,60.8724,60.7185,60.7262,94200.0
2014-04-24 10:45:00,78.92,78.94,78.85,78.89,99400.0,60.7262,60.7416,60.6724,60.7032,99400.0
2014-04-24 10:50:00,78.88,78.91,78.85,78.9,68500.0,60.6955,60.7185,60.6724,60.7109,68500.0
2014-04-24 10:55:00,78.9,78.92,78.89,78.89,43700.0,60.7109,60.7262,60.7032,60.7032,43700.0
2014-04-24 11:00:00,78.9,78.94,78.86,78.94,65300.0,60.7109,60.7416,60.6801,60.7416,65300.0
2014-04-24 11:05:00,78.95,79.15,78.94,79.13,96700.0,60.7493,60.9032,60.7416,60.8878,96700.0
2014-04-24 11:10:00,79.13,79.17,79.11,79.12,49300.0,60.8878,60.9186,60.8724,60.8801,49300.0
2014-04-24 11:15:00,79.11,79.15,79.06,79.12,76100.0,60.8724,60.9032,60.834,60.8801,76100.0
2014-04-24 11:20:00,79.12,79.14,79.07,79.1,288100.0,60.8801,60.8955,60.8417,60.8647,288100.0
2014-04-24 11:25:00,79.1,79.14,79.07,79.13,59000.0,60.8647,60.8955,60.8417,60.8878,59000.0
2014-04-24 11:30:00,79.13,79.14,79.11,79.14,37400.0,60.8878,60.8955,60.8724,60.8955,37400.0
2014-04-24 11:35:00,79.14,79.14,79.1,79.11,76300.0,60.8955,60.8955,60.8647,60.8724,76300.0
2014-04-24 11:40:00,79.1,79.11,79.08,79.09,54600.0,60.8647,60.8724,60.8494,60.8571,54600.0
2014-04-24 11:45:00,79.08,79.11,79.05,79.09,80100.0,60.8494,60.8724,60.8263,60.8571,80100.0
2014-04-24 11:50:00,79.09,79.09,79.04,79.06,43300.0,60.8571,60.8571,60.8186,60.834,43300.0
2014-04-24 11:55:00,79.07,79.12,79.05,79.11,60400.0,60.8417,60.8801,60.8263,60.8724,60400.0
2014-04-24 12:00:00,79.12,79.15,79.1,79.12,43800.0,60.8801,60.9032,60.8647,60.8801,43800.0
2014-04-24 12:05:00,79.11,79.18,79.09,79.16,30700.0,60.8724,60.9263,60.8571,60.9109,30700.0
2014-04-24 12:10:00,79.16,79.2,79.13,79.16,36900.0,60.9109,60.9417,60.8878,60.9109,36900.0
2014-04-24 12:15:00,79.16,79.22,79.13,79.19,46500.0,60.9109,60.9571,60.8878,60.934,46500.0
2014-04-24 12:20:00,79.19,79.23,79.15,79.19,32300.0,60.934,60.9648,60.9032,60.934,32300.0
2014-04-24 12:25:00,79.19,79.24,79.17,79.22,38100.0,60.934,60.9725,60.9186,60.9571,38100.0
2014-04-24 12:30:00,79.23,79.25,79.22,79.25,20400.0,60.9648,60.9802,60.9571,60.9802,20400.0
2014-04-24 12:35:00,79.26,79.37,79.26,79.36,38400.0,60.9879,61.0725,60.9879,61.0648,38400.0
2014-04-24 12:40:00,79.35,79.38,79.3,79.38,138600.0,61.0571,61.0802,61.0186,61.0802,138600.0
2014-04-24 12:45:00,79.38,79.4,79.3,79.3,65000.0,61.0802,61.0956,61.0186,61.0186,65000.0
2014-04-24 12:50:00,79.3,79.32,79.28,79.3,26700.0,61.0186,61.034,61.0032,61.0186,26700.0
2014-04-24 12:55:00,79.31,79.5,79.3,79.47,89000.0,61.0263,61.1725,61.0186,61.1494,89000.0
2014-04-24 13:00:00,79.48,79.5,79.42,79.43,57800.0,61.1571,61.1725,61.111,61.1187,57800.0
2014-04-24 13:05:00,79.42,79.45,79.42,79.42,20100.0,61.111,61.1341,61.111,61.111,20100.0
2014-04-24 13:10:00,79.42,79.5,79.42,79.5,26000.0,61.111,61.1725,61.111,61.1725,26000.0
2014-04-24 13:15:00,79.5,79.58,79.47,79.58,79900.0,61.1725,61.2341,61.1494,61.2341,79900.0
2014-04-24 13:20:00,79.57,79.58,79.5,79.55,46400.0,61.2264,61.2341,61.1725,61.211,46400.0
2014-04-24 13:25:00,79.55,79.57,79.5,79.56,60200.0,61.211,61.2264,61.1725,61.2187,60200.0
2014-04-24 13:30:00,79.56,79.56,79.53,79.53,41200.0,61.2187,61.2187,61.1956,61.1956,41200.0
2014-04-24 13:35:00,79.53,79.55,79.45,79.47,77200.0,61.1956,61.211,61.1341,61.1494,77200.0
2014-04-24 13:40:00,79.46,79.53,79.45,79.53,36700.0,61.1418,61.1956,61.1341,61.1956,36700.0
2014-04-24 13:45:00,79.52,79.53,79.47,79.48,66900.0,61.1879,61.1956,61.1494,61.1571,66900.0
2014-04-24 13:50:00,79.48,79.58,79.48,79.58,85900.0,61.1571,61.2341,61.1571,61.2341,85900.0
2014-04-24 13:55:00,79.58,79.7,79.56,79.69,132100.0,61.2341,61.3264,61.2187,61.3187,132100.0
2014-04-24 14:00:00,79.68,79.71,79.59,79.64,99500.0,61.311,61.3341,61.2418,61.2803,99500.0
2014-04-24 14:05:00,79.64,79.69,79.6,79.6,49200.0,61.2803,61.3187,61.2495,61.2495,49200.0
2014-04-24 14:10:00,79.59,79.61,79.51,79.58,53000.0,61.2418,61.2572,61.1802,61.2341,53000.0
2014-04-24 14:15:00,79.58,79.63,79.54,79.63,41600.0,61.2341,61.2726,61.2033,61.2726,41600.0
2014-04-24 14:20:00,79.63,79.64,79.59,79.61,41200.0,61.2726,61.2803,61.2418,61.2572,41200.0
2014-04-24 14:25:00,79.6,79.63,79.57,79.59,44200.0,61.2495,61.2726,61.2264,61.2418,44200.0
2014-04-24 14:30:00,79.59,79.59,79.52,79.59,71500.0,61.2418,61.2418,61.1879,61.2418,71500.0
2014-04-24 14:35:00,79.58,79.72,79.58,79.67,75500.0,61.2341,61.3418,61.2341,61.3033,75500.0
2014-04-24 14:40:00,79.67,79.68,79.56,79.57,64100.0,61.3033,61.311,61.2187,61.2264,64100.0
2014-04-24 14:45:00,79.57,79.65,79.57,79.64,43500.0,61.2264,61.288,61.2264,61.2803,43500.0
2014-04-24 14:50:00,79.65,79.66,79.61,79.62,37500.0,61.288,61.2956,61.2572,61.2649,37500.0
2014-04-24 14:55:00,79.61,79.62,79.56,79.61,56400.0,61.2572,61.2649,61.2187,61.2572,56400.0
2014-04-24 15:00:00,79.61,79.67,79.6,79.65,57100.0,61.2572,61.3033,61.2495,61.288,57100.0
2014-04-24 15:05:00,79.66,79.7,79.64,79.69,36300.0,61.2956,61.3264,61.2803,61.3187,36300.0
2014-04-24 15:10:00,79.69,79.69,79.62,79.62,41700.0,61.3187,61.3187,61.2649,61.2649,41700.0
2014-04-24 15:15:00,79.63,79.64,79.6,79.63,55100.0,61.2726,61.2803,61.2495,61.2726,55100.0
2014-04-24 15:20:00,79.64,79.7,79.61,79.69,85200.0,61.2803,61.3264,61.2572,61.3187,85200.0
2014-04-24 15:25:00,79.69,79.7,79.65,79.67,92100.0,61.3187,61.3264,61.288,61.3033,92100.0
2014-04-24 15:30:00,79.67,79.69,79.6,79.62,82200.0,61.3033,61.3187,61.2495,61.2649,82200.0
2014-04-24 15:35:00,79.62,79.64,79.61,79.64,62000.0,61.2649,61.2803,61.2572,61.2803,62000.0
2014-04-24 15:40:00,79.64,79.67,79.62,79.62,107400.0,61.2803,61.3033,61.2649,61.2649,107400.0
2014-04-24 15:45:00,79.64,79.66,79.59,79.66,155300.0,61.2803,61.2956,61.2418,61.2956,155300.0
2014-04-24 15:50:00,79.66,79.75,79.64,79.74,294100.0,61.2956,61.3649,61.2803,61.3572,294100.0
2014-04-24 15:55:00,79.73,79.81,79.7,79.76,423600.0,61.3495,61.4111,61.3264,61.3726,423600.0
2014-04-25 09:30:00,79.41,79.7,79.29,79.29,170400.0,61.1033,61.3264,61.0109,61.0109,170400.0
2014-04-25 09:35:00,79.32,79.36,79.09,79.2,78200.0,61.034,61.0648,60.8571,60.9417,78200.0
2014-04-25 09:40:00,79.18,79.27,79.12,79.24,112500.0,60.9263,60.9956,60.8801,60.9725,112500.0
2014-04-25 09:45:00,79.23,79.35,79.06,79.15,116000.0,60.9648,61.0571,60.834,60.9032,116000.0
2014-04-25 09:50:00,79.15,79.22,79.09,79.11,80900.0,60.9032,60.9571,60.8571,60.8724,80900.0
2014-04-25 09:55:00,79.11,79.26,79.11,79.23,194900.0,60.8724,60.9879,60.8724,60.9648,194900.0
2014-04-25 10:00:00,79.2,79.3,79.18,79.23,63600.0,60.9417,61.0186,60.9263,60.9648,63600.0
2014-04-25 10:05:00,79.24,79.44,79.18,79.4,160100.0,60.9725,61.1264,60.9263,61.0956,160100.0
2014-04-25 10:10:00,79.4,79.47,79.34,79.4,66400.0,61.0956,61.1494,61.0494,61.0956,66400.0
2014-04-25 10:15:00,79.4,79.49,79.34,79.35,51600.0,61.0956,61.1648,61.0494,61.0571,51600.0
2014-04-25 10:20:00,79.35,79.4,79.29,79.39,68800.0,61.0571,61.0956,61.0109,61.0879,68800.0
2014-04-25 10:25:00,79.38,79.4,79.32,79.36,49700.0,61.0802,61.0956,61.034,61.0648,49700.0
2014-04-25 10:30:00,79.31,79.36,79.26,79.35,100900.0,61.0263,61.0648,60.9879,61.0571,100900.0
2014-04-25 10:35:00,79.32,79.33,79.21,79.25,79400.0,61.034,61.0417,60.9494,60.9802,79400.0
2014-04-25 10:40:00,79.24,79.32,79.22,79.28,42600.0,60.9725,61.034,60.9571,61.0032,42600.0
2014-04-25 10:45:00,79.29,79.35,79.27,79.29,66100.0,61.0109,61.0571,60.9956,61.0109,66100.0
2014-04-25 10:50:00,79.3,79.33,79.28,79.31,72400.0,61.0186,61.0417,61.0032,61.0263,72400.0
2014-04-25 10:55:00,79.31,79.31,79.19,79.21,48000.0,61.0263,61.0263,60.934,60.9494,48000.0
2014-04-25 11:00:00,79.18,79.21,79.13,79.2,96100.0,60.9263,60.9494,60.8878,60.9417,96100.0
2014-04-25 11:05:00,79.21,79.21,79.05,79.11,34500.0,60.9494,60.9494,60.8263,60.8724,34500.0
2014-04-25 11:10:00,79.11,79.17,79.09,79.13,27800.0,60.8724,60.9186,60.8571,60.8878,27800.0
2014-04-25 11:15:00,79.12,79.17,79.09,79.14,34600.0,60.8801,60.9186,60.8571,60.8955,34600.0
2014-04-25 11:20:00,79.15,79.16,79.12,79.12,26200.0,60.9032,60.9109,60.8801,60.8801,26200.0
2014-04-25 11:25:00,79.13,79.2,79.13,79.16,56000.0,60.8878,60.9417,60.8878,60.9109,56000.0
2014-04-25 11:30:00,79.19,79.23,79.12,79.13,37000.0,60.934,60.9648,60.8801,60.8878,37000.0
2014-04-25 11:35:00,79.13,79.18,79.12,79.14,38100.0,60.8878,60.9263,60.8801,60.8955,38100.0
2014-04-25 11:40:00,79.16,79.2,79.14,79.18,23700.0,60.9109,60.9417,60.8955,60.9263,23700.0
2014-04-25 11:45:00,79.18,79.21,79.15,79.18,41700.0,60.9263,60.9494,60.9032,60.9263,41700.0
2014-04-25 11:50:00,79.16,79.27,79.13,79.25,36900.0,60.9109,60.9956,60.8878,60.9802,36900.0
2014-04-25 11:55:00,79.25,79.28,79.24,79.25,42900.0,60.9802,61.0032,60.9725,60.9802,42900.0
2014-04-25 12:00:00,79.26,79.29,79.22,79.25,21800.0,60.9879,61.0109,60.9571,60.9802,21800.0
2014-04-25 12:05:00,79.25,79.31,79.22,79.28,13000.0,60.9802,61.0263,60.9571,61.0032,13000.0
2014-04-25 12:10:00,79.29,79.33,79.25,79.25,24500.0,61.0109,61.0417,60.9802,60.9802,24500.0
2014-04-25 12:15:00,79.25,79.33,79.25,79.3,24000.0,60.9802,61.0417,60.9802,61.0186,24000.0
2014-04-25 12:20:00,79.29,79.32,79.27,79.3,29200.0,61.0109,61.034,60.9956,61.0186,29200.0
2014-04-25 12:25:00,79.31,79.35,79.26,79.26,97000.0,61.0263,61.0571,60.9879,60.9879,97000.0
2014-04-25 12:30:00,79.26,79.28,79.2,79.21,32300.0,60.9879,61.0032,60.9417,60.9494,32300.0
2014-04-25 12:35:00,79.21,79.21,79.1,79.11,74800.0,60.9494,60.9494,60.8647,60.8724,74800.0
2014-04-25 12:40:00,79.11,79.14,79.07,79.08,28500.0,60.8724,60.8955,60.8417,60.8494,28500.0
2014-04-25 12:45:00,79.1,79.17,79.09,79.13,71700.0,60.8647,60.9186,60.8571,60.8878,71700.0
2014-04-25 12:50:00,79.13,79.15,79.09,79.13,52200.0,60.8878,60.9032,60.8571,60.8878,52200.0
2014-04-25 12:55:00,79.12,79.24,79.11,79.21,71500.0,60.8801,60.9725,60.8724,60.9494,71500.0
2014-04-25 13:00:00,79.21,79.21,79.06,79.07,39200.0,60.9494,60.9494,60.834,60.8417,39200.0
2014-04-25 13:05:00,79.07,79.2,79.05,79.14,88600.0,60.8417,60.9417,60.8263,60.8955,88600.0
2014-04-25 13:10:00,79.13,79.15,79.09,79.11,32800.0,60.8878,60.9032,60.8571,60.8724,32800.0
2014-04-25 13:15:00,79.11,79.12,79.07,79.09,74500.0,60.8724,60.8801,60.8417,60.8571,74500.0
2014-04-25 13:20:00,79.08,79.13,79.06,79.11,53700.0,60.8494,60.8878,60.834,60.8724,53700.0
2014-04-25 13:25:00,79.11,79.17,79.1,79.16,26200.0,60.8724,60.9186,60.8647,60.9109,26200.0
2014-04-25 13:30:00,79.14,79.16,79.09,79.13,69900.0,60.8955,60.9109,60.8571,60.8878,69900.0
2014-04-25 13:35:00,79.13,79.17,79.11,79.16,42200.0,60.8878,60.9186,60.8724,60.9109,42200.0
2014-04-25 13:40:00,79.15,79.19,79.13,79.15,42000.0,60.9032,60.934,60.8878,60.9032,42000.0
2014-04-25 13:45:00,79.15,79.21,79.14,79.21,42400.0,60.9032,60.9494,60.8955,60.9494,42400.0
2014-04-25 13:50:00,79.21,79.23,79.11,79.14,55100.0,60.9494,60.9648,60.8724,60.8955,55100.0
2014-04-25 13:55:00,79.14,79.23,79.14,79.21,44000.0,60.8955,60.9648,60.8955,60.9494,44000.0
2014-04-25 14:00:00,79.2,79.21,79.12,79.17,75100.0,60.9417,60.9494,60.8801,60.9186,75100.0
2014-04-25 14:05:00,79.17,79.17,79.09,79.1,47700.0,60.9186,60.9186,60.8571,60.8647,47700.0
2014-04-25 14:10:00,79.1,79.13,79.06,79.06,72100.0,60.8647,60.8878,60.834,60.834,72100.0
2014-04-25 14:15:00,79.06,79.09,79.03,79.03,81500.0,60.834,60.8571,60.8109,60.8109,81500.0
2014-04-25 14:20:00,79.04,79.1,79.04,79.09,158000.0,60.8186,60.8647,60.8186,60.8571,158000.0
2014-04-25 14:25:00,79.09,79.14,79.08,79.12,49400.0,60.8571,60.8955,60.8494,60.8801,49400.0
2014-04-25 14:30:00,79.11,79.14,79.05,79.14,65400.0,60.8724,60.8955,60.8263,60.8955,65400.0
2014-04-25 14:35:00,79.15,79.33,79.14,79.27,68600.0,60.9032,61.0417,60.8955,60.9956,68600.0
2014-04-25 14:40:00,79.28,79.28,79.19,79.2,29200.0,61.0032,61.0032,60.934,60.9417,29200.0
2014-04-25 14:45:00,79.19,79.23,79.15,79.23,47200.0,60.934,60.9648,60.9032,60.9648,47200.0
2014-04-25 14:50:00,79.24,79.31,79.22,79.27,46700.0,60.9725,61.0263,60.9571,60.9956,46700.0
2014-04-25 14:55:00,79.26,79.26,79.13,79.18,44200.0,60.9879,60.9879,60.8878,60.9263,44200.0
2014-04-25 15:00:00,79.18,79.23,79.15,79.23,59500.0,60.9263,60.9648,60.9032,60.9648,59500.0
2014-04-25 15:05:00,79.23,79.28,79.21,79.26,67000.0,60.9648,61.0032,60.9494,60.9879,67000.0
2014-04-25 15:10:00,79.25,79.31,79.23,79.28,71000.0,60.9802,61.0263,60.9648,61.0032,71000.0
2014-04-25 15:15:00,79.27,79.33,79.24,79.25,94700.0,60.9956,61.0417,60.9725,60.9802,94700.0
2014-04-25 15:20:00,79.24,79.29,79.2,79.2,41100.0,60.9725,61.0109,60.9417,60.9417,41100.0
2014-04-25 15:25:00,79.2,79.28,79.18,79.22,48800.0,60.9417,61.0032,60.9263,60.9571,48800.0
2014-04-25 15:30:00,79.23,79.32,79.23,79.28,81100.0,60.9648,61.034,60.9648,61.0032,81100.0
2014-04-25 15:35:00,79.28,79.32,79.27,79.32,75900.0,61.0032,61.034,60.9956,61.034,75900.0
2014-04-25 15:40:00,79.32,79.38,79.3,79.33,70700.0,61.034,61.0802,61.0186,61.0417,70700.0
2014-04-25 15:45:00,79.33,79.42,79.31,79.38,156800.0,61.0417,61.111,61.0263,61.0802,156800.0
2014-04-25 15:50:00,79.39,79.4,79.36,79.38,219900.0,61.0879,61.0956,61.0648,61.0802,219900.0
2014-04-25 15:55:00,79.39,79.41,79.36,79.39,464800.0,61.0879,61.1033,61.0648,61.0879,464800.0
2014-04-28 09:30:00,79.53,79.94,79.53,79.93,199000.0,61.1956,61.5111,61.1956,61.5034,199000.0
2014-04-28 09:35:00,79.93,79.93,79.62,79.73,171800.0,61.5034,61.5034,61.2649,61.3495,171800.0
2014-04-28 09:40:00,79.73,79.89,79.69,79.84,100100.0,61.3495,61.4726,61.3187,61.4342,100100.0
2014-04-28 09:45:00,79.84,79.91,79.73,79.73,62400.0,61.4342,61.488,61.3495,61.3495,62400.0
2014-04-28 09:50:00,79.74,79.92,79.72,79.91,74500.0,61.3572,61.4957,61.3418,61.488,74500.0
2014-04-28 09:55:00,79.92,79.93,79.85,79.89,111800.0,61.4957,61.5034,61.4418,61.4726,111800.0
2014-04-28 10:00:00,79.91,80.17,79.9,80.15,124600.0,61.488,61.6881,61.4803,61.6727,124600.0
2014-04-28 10:05:00,80.14,80.14,80.01,80.01,96200.0,61.665,61.665,61.565,61.565,96200.0
2014-04-28 10:10:00,80.01,80.01,79.91,79.97,96300.0,61.565,61.565,61.488,61.5342,96300.0
2014-04-28 10:15:00,79.97,80.15,79.97,80.12,74600.0,61.5342,61.6727,61.5342,61.6496,74600.0
2014-04-28 10:20:00,80.13,80.19,80.12,80.15,77500.0,61.6573,61.7035,61.6496,61.6727,77500.0
2014-04-28 10:25:00,80.15,80.41,80.13,80.4,237100.0,61.6727,61.8727,61.6573,61.8651,237100.0
2014-04-28 10:30:00,80.39,80.65,80.39,80.64,238400.0,61.8574,62.0574,61.8574,62.0497,238400.0
2014-04-28 10:35:00,80.64,80.67,80.37,80.57,230700.0,62.0497,62.0728,61.842,61.9959,230700.0
2014-04-28 10:40:00,80.57,80.6,80.41,80.6,129800.0,61.9959,62.0189,61.8727,62.0189,129800.0
2014-04-28 10:45:00,80.6,80.83,80.44,80.55,268000.0,62.0189,62.1959,61.8958,61.9805,268000.0
2014-04-28 10:50:00,80.53,80.65,80.5,80.54,112600.0,61.9651,62.0574,61.942,61.9728,112600.0
2014-04-28 10:55:00,80.53,80.53,80.31,80.4,107400.0,61.9651,61.9651,61.7958,61.8651,107400.0
2014-04-28 11:00:00,80.38,80.46,80.29,80.44,169200.0,61.8497,61.9112,61.7804,61.8958,169200.0
2014-04-28 11:05:00,80.44,80.58,80.4,80.58,69100.0,61.8958,62.0036,61.8651,62.0036,69100.0
2014-04-28 11:10:00,80.58,80.58,80.48,80.5,169200.0,62.0036,62.0036,61.9266,61.942,169200.0
2014-04-28 11:15:00,80.5,80.56,80.4,80.52,145100.0,61.942,61.9882,61.8651,61.9574,145100.0
2014-04-28 11:20:00,80.53,80.53,80.25,80.25,75000.0,61.9651,61.9651,61.7496,61.7496,75000.0
2014-04-28 11:25:00,80.27,80.3,80.19,80.27,54100.0,61.765,61.7881,61.7035,61.765,54100.0
2014-04-28 11:30:00,80.27,80.44,80.26,80.43,125800.0,61.765,61.8958,61.7573,61.8881,125800.0
2014-04-28 11:35:00,80.43,80.58,80.42,80.51,121700.0,61.8881,62.0036,61.8804,61.9497,121700.0
2014-04-28 11:40:00,80.51,80.65,80.49,80.6,153800.0,61.9497,62.0574,61.9343,62.0189,153800.0
2014-04-28 11:45:00,80.61,80.64,80.48,80.59,138800.0,62.0266,62.0497,61.9266,62.0112,138800.0
2014-04-28 11:50:00,80.58,80.66,80.51,80.58,132000.0,62.0036,62.0651,61.9497,62.0036,132000.0
2014-04-28 11:55:00,80.59,80.64,80.43,80.46,217600.0,62.0112,62.0497,61.8881,61.9112,217600.0
2014-04-28 12:00:00,80.45,80.55,80.38,80.47,166200.0,61.9035,61.9805,61.8497,61.9189,166200.0
2014-04-28 12:05:00,80.47,80.53,80.36,80.37,102700.0,61.9189,61.9651,61.8343,61.842,102700.0
2014-04-28 12:10:00,80.37,80.54,80.37,80.48,230600.0,61.842,61.9728,61.842,61.9266,230600.0
2014-04-28 12:15:00,80.48,80.64,80.45,80.6,121400.0,61.9266,62.0497,61.9035,62.0189,121400.0
2014-04-28 12:20:00,80.6,80.62,80.55,80.6,140500.0,62.0189,62.0343,61.9805,62.0189,140500.0
2014-04-28 12:25:00,80.6,80.8,80.59,80.77,212700.0,62.0189,62.1728,62.0112,62.1498,212700.0
2014-04-28 12:30:00,80.77,81.15,80.71,80.83,207200.0,62.1498,62.4422,62.1036,62.1959,207200.0
2014-04-28 12:35:00,80.83,80.85,80.69,80.75,144300.0,62.1959,62.2113,62.0882,62.1344,144300.0
2014-04-28 12:40:00,80.76,80.81,80.66,80.71,119000.0,62.1421,62.1805,62.0651,62.1036,119000.0
2014-04-28 12:45:00,80.69,80.73,80.63,80.7,190500.0,62.0882,62.119,62.042,62.0959,190500.0
2014-04-28 12:50:00,80.7,80.7,80.57,80.59,115800.0,62.0959,62.0959,61.9959,62.0112,115800.0
2014-04-28 12:55:00,80.6,80.66,80.49,80.6,296900.0,62.0189,62.0651,61.9343,62.0189,296900.0
2014-04-28 13:00:00,80.59,80.6,80.41,80.44,136800.0,62.0112,62.0189,61.8727,61.8958,136800.0
2014-04-28 13:05:00,80.45,80.46,80.24,80.29,211700.0,61.9035,61.9112,61.7419,61.7804,211700.0
2014-04-28 13:10:00,80.29,80.33,80.15,80.2,182000.0,61.7804,61.8112,61.6727,61.7112,182000.0
2014-04-28 13:15:00,80.21,80.25,79.99,80.0,263100.0,61.7189,61.7496,61.5496,61.5573,263100.0
2014-04-28 13:20:00,79.99,80.11,79.9,80.05,208200.0,61.5496,61.6419,61.4803,61.5957,208200.0
2014-04-28 13:25:00,80.04,80.17,80.03,80.13,244600.0,61.588,61.6881,61.5803,61.6573,244600.0
2014-04-28 13:30:00,80.12,80.15,79.88,79.88,190400.0,61.6496,61.6727,61.4649,61.4649,190400.0
2014-04-28 13:35:00,79.88,80.0,79.83,79.87,124600.0,61.4649,61.5573,61.4265,61.4572,124600.0
2014-04-28 13:40:00,79.87,79.9,79.74,79.75,189900.0,61.4572,61.4803,61.3572,61.3649,189900.0
2014-04-28 13:45:00,79.75,79.84,79.69,79.72,103800.0,61.3649,61.4342,61.3187,61.3418,103800.0
2014-04-28 13:50:00,79.72,79.83,79.5,79.55,246300.0,61.3418,61.4265,61.1725,61.211,246300.0
2014-04-28 13:55:00,79.56,79.66,79.45,79.48,150500.0,61.2187,61.2956,61.1341,61.1571,150500.0
2014-04-28 14:00:00,79.48,79.56,79.42,79.5,140300.0,61.1571,61.2187,61.111,61.1725,140300.0
2014-04-28 14:05:00,79.48,79.48,79.33,79.44,164900.0,61.1571,61.1571,61.0417,61.1264,164900.0
2014-04-28 14:10:00,79.44,79.56,79.41,79.49,220400.0,61.1264,61.2187,61.1033,61.1648,220400.0
2014-04-28 14:15:00,79.49,79.51,79.39,79.44,173400.0,61.1648,61.1802,61.0879,61.1264,173400.0
2014-04-28 14:20:00,79.45,79.61,79.43,79.53,385600.0,61.1341,61.2572,61.1187,61.1956,385600.0
2014-04-28 14:25:00,79.54,79.65,79.51,79.54,155000.0,61.2033,61.288,61.1802,61.2033,155000.0
2014-04-28 14:30:00,79.54,79.65,79.51,79.6,114000.0,61.2033,61.288,61.1802,61.2495,114000.0
2014-04-28 14:35:00,79.6,79.71,79.59,79.66,92000.0,61.2495,61.3341,61.2418,61.2956,92000.0
2014-04-28 14:40:00,79.66,79.75,79.57,79.72,140900.0,61.2956,61.3649,61.2264,61.3418,140900.0
2014-04-28 14:45:00,79.71,79.85,79.66,79.83,132300.0,61.3341,61.4418,61.2956,61.4265,132300.0
2014-04-28 14:50:00,79.83,79.95,79.82,79.93,98100.0,61.4265,61.5188,61.4188,61.5034,98100.0
2014-04-28 14:55:00,79.94,79.95,79.83,79.89,110000.0,61.5111,61.5188,61.4265,61.4726,110000.0
2014-04-28 15:00:00,79.89,79.95,79.86,79.93,150400.0,61.4726,61.5188,61.4495,61.5034,150400.0
2014-04-28 15:05:00,79.92,80.0,79.81,79.99,212800.0,61.4957,61.5573,61.4111,61.5496,212800.0
2014-04-28 15:10:00,79.99,80.2,79.95,80.14,302700.0,61.5496,61.7112,61.5188,61.665,302700.0
2014-04-28 15:15:00,80.14,80.33,80.13,80.23,217600.0,61.665,61.8112,61.6573,61.7342,217600.0
2014-04-28 15:20:00,80.24,80.27,80.12,80.22,262600.0,61.7419,61.765,61.6496,61.7265,262600.0
2014-04-28 15:25:00,80.21,80.27,80.17,80.23,161300.0,61.7189,61.765,61.6881,61.7342,161300.0
2014-04-28 15:30:00,80.24,80.36,80.21,80.29,266200.0,61.7419,61.8343,61.7189,61.7804,266200.0
2014-04-28 15:35:00,80.29,80.34,80.26,80.28,233100.0,61.7804,61.8189,61.7573,61.7727,233100.0
2014-04-28 15:40:00,80.29,80.37,80.23,80.36,239600.0,61.7804,61.842,61.7342,61.8343,239600.0
2014-04-28 15:45:00,80.36,80.38,80.21,80.22,309900.0,61.8343,61.8497,61.7189,61.7265,309900.0
2014-04-28 15:50:00,80.21,80.22,80.11,80.13,341200.0,61.7189,61.7265,61.6419,61.6573,341200.0
2014-04-28 15:55:00,80.13,80.23,80.12,80.17,435000.0,61.6573,61.7342,61.6496,61.6881,435000.0
2014-04-29 09:30:00,80.32,80.32,79.89,79.92,145600.0,61.8035,61.8035,61.4726,61.4957,145600.0
2014-04-29 09:35:00,79.94,80.07,79.83,80.02,63200.0,61.5111,61.6111,61.4265,61.5727,63200.0
2014-04-29 09:40:00,80.01,80.22,79.96,79.96,32600.0,61.565,61.7265,61.5265,61.5265,32600.0
2014-04-29 09:45:00,79.96,80.1,79.92,79.98,50200.0,61.5265,61.6342,61.4957,61.5419,50200.0
2014-04-29 09:50:00,79.98,80.06,79.96,80.06,58900.0,61.5419,61.6034,61.5265,61.6034,58900.0
2014-04-29 09:55:00,80.05,80.11,79.89,79.9,56500.0,61.5957,61.6419,61.4726,61.4803,56500.0
2014-04-29 10:00:00,79.9,79.91,79.73,79.78,119700.0,61.4803,61.488,61.3495,61.388,119700.0
2014-04-29 10:05:00,79.77,79.91,79.75,79.77,67800.0,61.3803,61.488,61.3649,61.3803,67800.0
2014-04-29 10:10:00,79.76,79.8,79.65,79.65,43400.0,61.3726,61.4034,61.288,61.288,43400.0
2014-04-29 10:15:00,79.65,79.74,79.57,79.68,53600.0,61.288,61.3572,61.2264,61.311,53600.0
2014-04-29 10:20:00,79.67,79.78,79.63,79.7,56000.0,61.3033,61.388,61.2726,61.3264,56000.0
2014-04-29 10:25:00,79.71,79.74,79.53,79.56,108700.0,61.3341,61.3572,61.1956,61.2187,108700.0
2014-04-29 10:30:00,79.56,79.66,79.56,79.66,17900.0,61.2187,61.2956,61.2187,61.2956,17900.0
2014-04-29 10:35:00,79.66,79.77,79.66,79.73,48600.0,61.2956,61.3803,61.2956,61.3495,48600.0
2014-04-29 10:40:00,79.72,79.82,79.71,79.8,49100.0,61.3418,61.4188,61.3341,61.4034,49100.0
2014-04-29 10:45:00,79.8,79.87,79.75,79.75,42400.0,61.4034,61.4572,61.3649,61.3649,42400.0
2014-04-29 10:50:00,79.76,79.79,79.63,79.67,39800.0,61.3726,61.3957,61.2726,61.3033,39800.0
2014-04-29 10:55:00,79.67,79.8,79.65,79.79,80300.0,61.3033,61.4034,61.288,61.3957,80300.0
2014-04-29 11:00:00,79.8,79.96,79.8,79.91,64800.0,61.4034,61.5265,61.4034,61.488,64800.0
2014-04-29 11:05:00,79.91,79.93,79.84,79.87,37800.0,61.488,61.5034,61.4342,61.4572,37800.0
2014-04-29 11:10:00,79.87,79.89,79.67,79.67,50700.0,61.4572,61.4726,61.3033,61.3033,50700.0
2014-04-29 11:15:00,79.67,79.74,79.65,79.7,39000.0,61.3033,61.3572,61.288,61.3264,39000.0
2014-04-29 11:20:00,79.7,79.79,79.69,79.78,47900.0,61.3264,61.3957,61.3187,61.388,47900.0
2014-04-29 11:25:00,79.79,79.95,79.77,79.93,44800.0,61.3957,61.5188,61.3803,61.5034,44800.0
2014-04-29 11:30:00,79.93,79.93,79.78,79.89,43800.0,61.5034,61.5034,61.388,61.4726,43800.0
2014-04-29 11:35:00,79.88,79.89,79.79,79.82,21100.0,61.4649,61.4726,61.3957,61.4188,21100.0
2014-04-29 11:40:00,79.83,79.83,79.75,79.81,21200.0,61.4265,61.4265,61.3649,61.4111,21200.0
2014-04-29 11:45:00,79.8,79.8,79.67,79.68,39300.0,61.4034,61.4034,61.3033,61.311,39300.0
2014-04-29 11:50:00,79.68,79.7,79.63,79.68,37200.0,61.311,61.3264,61.2726,61.311,37200.0
2014-04-29 11:55:00,79.69,79.75,79.65,79.67,24800.0,61.3187,61.3649,61.288,61.3033,24800.0
2014-04-29 12:00:00,79.67,79.69,79.58,79.59,34400.0,61.3033,61.3187,61.2341,61.2418,34400.0
2014-04-29 12:05:00,79.59,79.67,79.57,79.62,33500.0,61.2418,61.3033,61.2264,61.2649,33500.0
2014-04-29 12:10:00,79.63,79.66,79.63,79.64,21800.0,61.2726,61.2956,61.2726,61.2803,21800.0
2014-04-29 12:15:00,79.63,79.64,79.56,79.61,34300.0,61.2726,61.2803,61.2187,61.2572,34300.0
2014-04-29 12:20:00,79.61,79.73,79.61,79.66,28700.0,61.2572,61.3495,61.2572,61.2956,28700.0
2014-04-29 12:25:00,79.66,79.76,79.63,79.74,63800.0,61.2956,61.3726,61.2726,61.3572,63800.0
2014-04-29 12:30:00,79.75,79.84,79.71,79.84,48700.0,61.3649,61.4342,61.3341,61.4342,48700.0
2014-04-29 12:35:00,79.84,79.91,79.76,79.76,36300.0,61.4342,61.488,61.3726,61.3726,36300.0
2014-04-29 12:40:00,79.76,79.88,79.76,79.88,34300.0,61.3726,61.4649,61.3726,61.4649,34300.0
2014-04-29 12:45:00,79.88,79.91,79.86,79.87,31000.0,61.4649,61.488,61.4495,61.4572,31000.0
2014-04-29 12:50:00,79.88,79.95,79.88,79.94,48100.0,61.4649,61.5188,61.4649,61.5111,48100.0
2014-04-29 12:55:00,79.94,79.94,79.89,79.9,20100.0,61.5111,61.5111,61.4726,61.4803,20100.0
2014-04-29 13:00:00,79.91,79.91,79.82,79.82,21000.0,61.488,61.488,61.4188,61.4188,21000.0
2014-04-29 13:05:00,79.82,79.83,79.75,79.76,34600.0,61.4188,61.4265,61.3649,61.3726,34600.0
2014-04-29 13:10:00,79.76,79.79,79.68,79.69,48600.0,61.3726,61.3957,61.311,61.3187,48600.0
2014-04-29 13:15:00,79.69,79.69,79.66,79.67,27200.0,61.3187,61.3187,61.2956,61.3033,27200.0
2014-04-29 13:20:00,79.67,79.73,79.65,79.7,55300.0,61.3033,61.3495,61.288,61.3264,55300.0
2014-04-29 13:25:00,79.7,79.71,79.67,79.69,32300.0,61.3264,61.3341,61.3033,61.3187,32300.0
2014-04-29 13:30:00,79.69,79.72,79.68,79.7,41800.0,61.3187,61.3418,61.311,61.3264,41800.0
2014-04-29 13:35:00,79.7,79.75,79.67,79.7,31800.0,61.3264,61.3649,61.3033,61.3264,31800.0
2014-04-29 13:40:00,79.7,79.74,79.65,79.65,35400.0,61.3264,61.3572,61.288,61.288,35400.0
2014-04-29 13:45:00,79.64,79.67,79.61,79.66,23400.0,61.2803,61.3033,61.2572,61.2956,23400.0
2014-04-29 13:50:00,79.65,79.69,79.65,79.65,47200.0,61.288,61.3187,61.288,61.288,47200.0
2014-04-29 13:55:00,79.66,79.71,79.64,79.69,35700.0,61.2956,61.3341,61.2803,61.3187,35700.0
2014-04-29 14:00:00,79.69,79.7,79.67,79.69,49200.0,61.3187,61.3264,61.3033,61.3187,49200.0
2014-04-29 14:05:00,79.68,79.72,79.68,79.71,42100.0,61.311,61.3418,61.311,61.3341,42100.0
2014-04-29 14:10:00,79.71,79.71,79.64,79.64,19400.0,61.3341,61.3341,61.2803,61.2803,19400.0
2014-04-29 14:15:00,79.64,79.64,79.59,79.62,39000.0,61.2803,61.2803,61.2418,61.2649,39000.0
2014-04-29 14:20:00,79.61,79.62,79.59,79.61,28100.0,61.2572,61.2649,61.2418,61.2572,28100.0
2014-04-29 14:25:00,79.62,79.62,79.57,79.57,37700.0,61.2649,61.2649,61.2264,61.2264,37700.0
2014-04-29 14:30:00,79.56,79.6,79.53,79.54,44000.0,61.2187,61.2495,61.1956,61.2033,44000.0
2014-04-29 14:35:00,79.54,79.57,79.53,79.56,26200.0,61.2033,61.2264,61.1956,61.2187,26200.0
2014-04-29 14:40:00,79.57,79.6,79.55,79.6,40500.0,61.2264,61.2495,61.211,61.2495,40500.0
2014-04-29 14:45:00,79.61,79.63,79.58,79.62,38700.0,61.2572,61.2726,61.2341,61.2649,38700.0
2014-04-29 14:50:00,79.63,79.64,79.58,79.61,28400.0,61.2726,61.2803,61.2341,61.2572,28400.0
2014-04-29 14:55:00,79.62,79.69,79.61,79.69,28300.0,61.2649,61.3187,61.2572,61.3187,28300.0
2014-04-29 15:00:00,79.7,79.75,79.67,79.73,70400.0,61.3264,61.3649,61.3033,61.3495,70400.0
2014-04-29 15:05:00,79.74,79.82,79.74,79.79,54500.0,61.3572,61.4188,61.3572,61.3957,54500.0
2014-04-29 15:10:00,79.79,79.79,79.71,79.71,26600.0,61.3957,61.3957,61.3341,61.3341,26600.0
2014-04-29 15:15:00,79.71,79.72,79.69,79.69,37200.0,61.3341,61.3418,61.3187,61.3187,37200.0
2014-04-29 15:20:00,79.69,79.72,79.68,79.7,55500.0,61.3187,61.3418,61.311,61.3264,55500.0
2014-04-29 15:25:00,79.7,79.74,79.68,79.73,55500.0,61.3264,61.3572,61.311,61.3495,55500.0
2014-04-29 15:30:00,79.73,79.73,79.69,79.69,43400.0,61.3495,61.3495,61.3187,61.3187,43400.0
2014-04-29 15:35:00,79.7,79.74,79.68,79.7,93400.0,61.3264,61.3572,61.311,61.3264,93400.0
2014-04-29 15:40:00,79.7,79.7,79.64,79.65,73500.0,61.3264,61.3264,61.2803,61.288,73500.0
2014-04-29 15:45:00,79.65,79.67,79.63,79.67,129600.0,61.288,61.3033,61.2726,61.3033,129600.0
2014-04-29 15:50:00,79.67,79.67,79.58,79.59,174600.0,61.3033,61.3033,61.2341,61.2418,174600.0
2014-04-29 15:55:00,79.59,79.64,79.52,79.52,395200.0,61.2418,61.2803,61.1879,61.1879,395200.0
2014-04-30 09:30:00,79.74,79.74,79.2,79.44,187700.0,61.3572,61.3572,60.9417,61.1264,187700.0
2014-04-30 09:35:00,79.45,79.52,79.33,79.5,50900.0,61.1341,61.1879,61.0417,61.1725,50900.0
2014-04-30 09:40:00,79.52,79.53,79.4,79.49,82800.0,61.1879,61.1956,61.0956,61.1648,82800.0
2014-04-30 09:45:00,79.48,79.49,79.31,79.33,64300.0,61.1571,61.1648,61.0263,61.0417,64300.0
2014-04-30 09:50:00,79.37,79.45,79.33,79.35,53800.0,61.0725,61.1341,61.0417,61.0571,53800.0
2014-04-30 09:55:00,79.36,79.4,79.28,79.31,86100.0,61.0648,61.0956,61.0032,61.0263,86100.0
2014-04-30 10:00:00,79.3,79.39,79.24,79.25,59700.0,61.0186,61.0879,60.9725,60.9802,59700.0
2014-04-30 10:05:00,79.26,79.31,79.21,79.23,49900.0,60.9879,61.0263,60.9494,60.9648,49900.0
2014-04-30 10:10:00,79.23,79.46,79.2,79.45,86400.0,60.9648,61.1418,60.9417,61.1341,86400.0
2014-04-30 10:15:00,79.45,79.51,79.29,79.3,32600.0,61.1341,61.1802,61.0109,61.0186,32600.0
2014-04-30 10:20:00,79.3,79.39,79.28,79.35,77700.0,61.0186,61.0879,61.0032,61.0571,77700.0
2014-04-30 10:25:00,79.35,79.35,79.09,79.09,43100.0,61.0571,61.0571,60.8571,60.8571,43100.0
2014-04-30 10:30:00,79.09,79.12,79.01,79.06,75700.0,60.8571,60.8801,60.7955,60.834,75700.0
2014-04-30 10:35:00,79.07,79.11,79.0,79.07,83000.0,60.8417,60.8724,60.7878,60.8417,83000.0
2014-04-30 10:40:00,79.07,79.23,79.06,79.19,49600.0,60.8417,60.9648,60.834,60.934,49600.0
2014-04-30 10:45:00,79.18,79.25,79.14,79.15,58600.0,60.9263,60.9802,60.8955,60.9032,58600.0
2014-04-30 10:50:00,79.15,79.26,79.05,79.24,47800.0,60.9032,60.9879,60.8263,60.9725,47800.0
2014-04-30 10:55:00,79.26,79.26,79.12,79.12,26600.0,60.9879,60.9879,60.8801,60.8801,26600.0
2014-04-30 11:00:00,79.13,79.14,79.05,79.13,47200.0,60.8878,60.8955,60.8263,60.8878,47200.0
2014-04-30 11:05:00,79.13,79.16,79.08,79.08,56700.0,60.8878,60.9109,60.8494,60.8494,56700.0
2014-04-30 11:10:00,79.07,79.07,78.85,78.88,76900.0,60.8417,60.8417,60.6724,60.6955,76900.0
2014-04-30 11:15:00,78.87,78.92,78.77,78.89,72800.0,60.6878,60.7262,60.6108,60.7032,72800.0
2014-04-30 11:20:00,78.88,78.94,78.86,78.92,56300.0,60.6955,60.7416,60.6801,60.7262,56300.0
2014-04-30 11:25:00,78.93,78.98,78.88,78.94,55100.0,60.7339,60.7724,60.6955,60.7416,55100.0
2014-04-30 11:30:00,78.93,78.95,78.88,78.92,48100.0,60.7339,60.7493,60.6955,60.7262,48100.0
2014-04-30 11:35:00,78.92,78.98,78.88,78.96,37300.0,60.7262,60.7724,60.6955,60.757,37300.0
2014-04-30 11:40:00,78.96,79.0,78.96,78.99,28400.0,60.757,60.7878,60.757,60.7801,28400.0
2014-04-30 11:45:00,78.99,78.99,78.88,78.88,36200.0,60.7801,60.7801,60.6955,60.6955,36200.0
2014-04-30 11:50:00,78.89,78.91,78.8,78.81,43400.0,60.7032,60.7185,60.6339,60.6416,43400.0
2014-04-30 11:55:00,78.81,78.87,78.73,78.87,73200.0,60.6416,60.6878,60.58,60.6878,73200.0
2014-04-30 12:00:00,78.87,78.92,78.86,78.88,58100.0,60.6878,60.7262,60.6801,60.6955,58100.0
2014-04-30 12:05:00,78.88,78.97,78.86,78.95,40200.0,60.6955,60.7647,60.6801,60.7493,40200.0
2014-04-30 12:10:00,78.95,79.05,78.95,78.96,46900.0,60.7493,60.8263,60.7493,60.757,46900.0
2014-04-30 12:15:00,78.95,78.99,78.92,78.95,22100.0,60.7493,60.7801,60.7262,60.7493,22100.0
2014-04-30 12:20:00,78.96,79.0,78.89,78.93,34800.0,60.757,60.7878,60.7032,60.7339,34800.0
2014-04-30 12:25:00,78.92,78.97,78.91,78.96,22200.0,60.7262,60.7647,60.7185,60.757,22200.0
2014-04-30 12:30:00,78.96,79.06,78.95,79.06,68000.0,60.757,60.834,60.7493,60.834,68000.0
2014-04-30 12:35:00,79.05,79.1,79.03,79.04,24100.0,60.8263,60.8647,60.8109,60.8186,24100.0
2014-04-30 12:40:00,79.05,79.09,79.03,79.04,36200.0,60.8263,60.8571,60.8109,60.8186,36200.0
2014-04-30 12:45:00,79.04,79.11,79.01,79.1,28600.0,60.8186,60.8724,60.7955,60.8647,28600.0
2014-04-30 12:50:00,79.11,79.13,79.09,79.12,19600.0,60.8724,60.8878,60.8571,60.8801,19600.0
2014-04-30 12:55:00,79.13,79.13,79.06,79.08,25100.0,60.8878,60.8878,60.834,60.8494,25100.0
2014-04-30 13:00:00,79.07,79.26,79.07,79.23,49000.0,60.8417,60.9879,60.8417,60.9648,49000.0
2014-04-30 13:05:00,79.24,79.3,79.24,79.3,20100.0,60.9725,61.0186,60.9725,61.0186,20100.0
2014-04-30 13:10:00,79.3,79.31,79.28,79.29,46100.0,61.0186,61.0263,61.0032,61.0109,46100.0
2014-04-30 13:15:00,79.29,79.31,79.19,79.19,33100.0,61.0109,61.0263,60.934,60.934,33100.0
2014-04-30 13:20:00,79.19,79.26,79.15,79.25,42000.0,60.934,60.9879,60.9032,60.9802,42000.0
2014-04-30 13:25:00,79.25,79.39,79.25,79.39,28500.0,60.9802,61.0879,60.9802,61.0879,28500.0
2014-04-30 13:30:00,79.38,79.39,79.3,79.35,63800.0,61.0802,61.0879,61.0186,61.0571,63800.0
2014-04-30 13:35:00,79.34,79.42,79.34,79.42,65200.0,61.0494,61.111,61.0494,61.111,65200.0
2014-04-30 13:40:00,79.41,79.42,79.31,79.34,60700.0,61.1033,61.111,61.0263,61.0494,60700.0
2014-04-30 13:45:00,79.34,79.42,79.34,79.42,53100.0,61.0494,61.111,61.0494,61.111,53100.0
2014-04-30 13:50:00,79.42,79.46,79.42,79.46,61800.0,61.111,61.1418,61.111,61.1418,61800.0
2014-04-30 13:55:00,79.45,79.5,79.45,79.48,75000.0,61.1341,61.1725,61.1341,61.1571,75000.0
2014-04-30 14:00:00,79.48,79.52,79.29,79.45,73900.0,61.1571,61.1879,61.0109,61.1341,73900.0
2014-04-30 14:05:00,79.45,79.45,79.21,79.32,69900.0,61.1341,61.1341,60.9494,61.034,69900.0
2014-04-30 14:10:00,79.3,79.33,79.2,79.26,62600.0,61.0186,61.0417,60.9417,60.9879,62600.0
2014-04-30 14:15:00,79.25,79.37,79.24,79.36,69200.0,60.9802,61.0725,60.9725,61.0648,69200.0
2014-04-30 14:20:00,79.35,79.42,79.31,79.39,35600.0,61.0571,61.111,61.0263,61.0879,35600.0
2014-04-30 14:25:00,79.39,79.39,79.32,79.33,29000.0,61.0879,61.0879,61.034,61.0417,29000.0
2014-04-30 14:30:00,79.34,79.44,79.34,79.41,43800.0,61.0494,61.1264,61.0494,61.1033,43800.0
2014-04-30 14:35:00,79.42,79.44,79.34,79.35,54100.0,61.111,61.1264,61.0494,61.0571,54100.0
2014-04-30 14:40:00,79.34,79.41,79.34,79.37,34500.0,61.0494,61.1033,61.0494,61.0725,34500.0
2014-04-30 14:45:00,79.38,79.57,79.38,79.56,101700.0,61.0802,61.2264,61.0802,61.2187,101700.0
2014-04-30 14:50:00,79.57,79.71,79.56,79.64,72100.0,61.2264,61.3341,61.2187,61.2803,72100.0
2014-04-30 14:55:00,79.64,79.69,79.57,79.57,56300.0,61.2803,61.3187,61.2264,61.2264,56300.0
2014-04-30 15:00:00,79.58,79.62,79.5,79.53,43400.0,61.2341,61.2649,61.1725,61.1956,43400.0
2014-04-30 15:05:00,79.53,79.53,79.39,79.4,60300.0,61.1956,61.1956,61.0879,61.0956,60300.0
2014-04-30 15:10:00,79.41,79.44,79.37,79.4,48400.0,61.1033,61.1264,61.0725,61.0956,48400.0
2014-04-30 15:15:00,79.4,79.41,79.26,79.3,82400.0,61.0956,61.1033,60.9879,61.0186,82400.0
2014-04-30 15:20:00,79.31,79.36,79.27,79.29,64000.0,61.0263,61.0648,60.9956,61.0109,64000.0
2014-04-30 15:25:00,79.3,79.47,79.29,79.43,65100.0,61.0186,61.1494,61.0109,61.1187,65100.0
2014-04-30 15:30:00,79.44,79.54,79.42,79.53,110900.0,61.1264,61.2033,61.111,61.1956,110900.0
2014-04-30 15:35:00,79.52,79.58,79.46,79.56,110500.0,61.1879,61.2341,61.1418,61.2187,110500.0
2014-04-30 15:40:00,79.56,79.67,79.52,79.66,97900.0,61.2187,61.3033,61.1879,61.2956,97900.0
2014-04-30 15:45:00,79.66,79.69,79.46,79.53,200200.0,61.2956,61.3187,61.1418,61.1956,200200.0
2014-04-30 15:50:00,79.53,79.6,79.52,79.53,183300.0,61.1956,61.2495,61.1879,61.1956,183300.0
2014-04-30 15:55:00,79.54,79.61,79.47,79.52,505300.0,61.2033,61.2572,61.1494,61.1879,505300.0
2014-05-01 09:30:00,79.51,79.65,79.35,79.44,77900.0,61.1802,61.288,61.0571,61.1264,77900.0
2014-05-01 09:35:00,79.43,79.45,79.31,79.4,65700.0,61.1187,61.1341,61.0263,61.0956,65700.0
2014-05-01 09:40:00,79.4,79.52,79.4,79.52,50900.0,61.0956,61.1879,61.0956,61.1879,50900.0
2014-05-01 09:45:00,79.51,79.56,79.45,79.45,87600.0,61.1802,61.2187,61.1341,61.1341,87600.0
2014-05-01 09:50:00,79.46,79.49,79.32,79.34,92100.0,61.1418,61.1648,61.034,61.0494,92100.0
2014-05-01 09:55:00,79.34,79.44,79.33,79.43,74700.0,61.0494,61.1264,61.0417,61.1187,74700.0
2014-05-01 10:00:00,79.43,79.46,79.33,79.39,73800.0,61.1187,61.1418,61.0417,61.0879,73800.0
2014-05-01 10:05:00,79.38,79.47,79.37,79.37,40900.0,61.0802,61.1494,61.0725,61.0725,40900.0
2014-05-01 10:10:00,79.37,79.42,79.28,79.28,61000.0,61.0725,61.111,61.0032,61.0032,61000.0
2014-05-01 10:15:00,79.27,79.3,79.13,79.19,58800.0,60.9956,61.0186,60.8878,60.934,58800.0
2014-05-01 10:20:00,79.18,79.27,79.17,79.22,41400.0,60.9263,60.9956,60.9186,60.9571,41400.0
2014-05-01 10:25:00,79.23,79.28,79.17,79.19,41700.0,60.9648,61.0032,60.9186,60.934,41700.0
2014-05-01 10:30:00,79.18,79.21,79.15,79.2,38400.0,60.9263,60.9494,60.9032,60.9417,38400.0
2014-05-01 10:35:00,79.2,79.22,79.08,79.11,69000.0,60.9417,60.9571,60.8494,60.8724,69000.0
2014-05-01 10:40:00,79.11,79.23,79.1,79.2,21400.0,60.8724,60.9648,60.8647,60.9417,21400.0
2014-05-01 10:45:00,79.2,79.23,79.15,79.18,19500.0,60.9417,60.9648,60.9032,60.9263,19500.0
2014-05-01 10:50:00,79.19,79.23,79.15,79.23,33100.0,60.934,60.9648,60.9032,60.9648,33100.0
2014-05-01 10:55:00,79.22,79.26,79.19,79.24,34400.0,60.9571,60.9879,60.934,60.9725,34400.0
2014-05-01 11:00:00,79.24,79.26,79.21,79.24,32000.0,60.9725,60.9879,60.9494,60.9725,32000.0
2014-05-01 11:05:00,79.24,79.26,79.21,79.24,33000.0,60.9725,60.9879,60.9494,60.9725,33000.0
2014-05-01 11:10:00,79.24,79.26,79.22,79.23,40200.0,60.9725,60.9879,60.9571,60.9648,40200.0
2014-05-01 11:15:00,79.23,79.25,79.19,79.22,27800.0,60.9648,60.9802,60.934,60.9571,27800.0
2014-05-01 11:20:00,79.21,79.26,79.19,79.25,24200.0,60.9494,60.9879,60.934,60.9802,24200.0
2014-05-01 11:25:00,79.25,79.34,79.24,79.34,56900.0,60.9802,61.0494,60.9725,61.0494,56900.0
2014-05-01 11:30:00,79.33,79.54,79.33,79.54,65800.0,61.0417,61.2033,61.0417,61.2033,65800.0
2014-05-01 11:35:00,79.55,79.62,79.53,79.55,34700.0,61.211,61.2649,61.1956,61.211,34700.0
2014-05-01 11:40:00,79.54,79.54,79.46,79.46,21300.0,61.2033,61.2033,61.1418,61.1418,21300.0
2014-05-01 11:45:00,79.47,79.48,79.38,79.39,19300.0,61.1494,61.1571,61.0802,61.0879,19300.0
2014-05-01 11:50:00,79.39,79.39,79.27,79.34,31200.0,61.0879,61.0879,60.9956,61.0494,31200.0
2014-05-01 11:55:00,79.35,79.36,79.26,79.32,35500.0,61.0571,61.0648,60.9879,61.034,35500.0
2014-05-01 12:00:00,79.32,79.42,79.29,79.42,36700.0,61.034,61.111,61.0109,61.111,36700.0
2014-05-01 12:05:00,79.42,79.42,79.38,79.42,22600.0,61.111,61.111,61.0802,61.111,22600.0
2014-05-01 12:10:00,79.42,79.44,79.35,79.4,20200.0,61.111,61.1264,61.0571,61.0956,20200.0
2014-05-01 12:15:00,79.4,79.4,79.33,79.34,22500.0,61.0956,61.0956,61.0417,61.0494,22500.0
2014-05-01 12:20:00,79.34,79.36,79.3,79.34,19400.0,61.0494,61.0648,61.0186,61.0494,19400.0
2014-05-01 12:25:00,79.34,79.36,79.3,79.31,16400.0,61.0494,61.0648,61.0186,61.0263,16400.0
2014-05-01 12:30:00,79.31,79.37,79.3,79.36,19000.0,61.0263,61.0725,61.0186,61.0648,19000.0
2014-05-01 12:35:00,79.37,79.39,79.31,79.32,26200.0,61.0725,61.0879,61.0263,61.034,26200.0
2014-05-01 12:40:00,79.32,79.36,79.28,79.31,25000.0,61.034,61.0648,61.0032,61.0263,25000.0
2014-05-01 12:45:00,79.31,79.31,79.22,79.25,35100.0,61.0263,61.0263,60.9571,60.9802,35100.0
2014-05-01 12:50:00,79.25,79.26,79.21,79.25,28100.0,60.9802,60.9879,60.9494,60.9802,28100.0
2014-05-01 12:55:00,79.25,79.26,79.2,79.2,36500.0,60.9802,60.9879,60.9417,60.9417,36500.0
2014-05-01 13:00:00,79.2,79.26,79.2,79.25,24700.0,60.9417,60.9879,60.9417,60.9802,24700.0
2014-05-01 13:05:00,79.25,79.28,79.23,79.26,36600.0,60.9802,61.0032,60.9648,60.9879,36600.0
2014-05-01 13:10:00,79.26,79.26,79.21,79.24,26000.0,60.9879,60.9879,60.9494,60.9725,26000.0
2014-05-01 13:15:00,79.24,79.24,79.19,79.24,33800.0,60.9725,60.9725,60.934,60.9725,33800.0
2014-05-01 13:20:00,79.23,79.25,79.2,79.23,34100.0,60.9648,60.9802,60.9417,60.9648,34100.0
2014-05-01 13:25:00,79.23,79.24,79.17,79.19,25300.0,60.9648,60.9725,60.9186,60.934,25300.0
2014-05-01 13:30:00,79.18,79.19,79.12,79.18,36900.0,60.9263,60.934,60.8801,60.9263,36900.0
2014-05-01 13:35:00,79.18,79.24,79.16,79.23,20800.0,60.9263,60.9725,60.9109,60.9648,20800.0
2014-05-01 13:40:00,79.24,79.26,79.17,79.17,32800.0,60.9725,60.9879,60.9186,60.9186,32800.0
2014-05-01 13:45:00,79.17,79.21,79.14,79.14,29800.0,60.9186,60.9494,60.8955,60.8955,29800.0
2014-05-01 13:50:00,79.13,79.18,79.11,79.16,31800.0,60.8878,60.9263,60.8724,60.9109,31800.0
2014-05-01 13:55:00,79.15,79.19,79.05,79.1,44000.0,60.9032,60.934,60.8263,60.8647,44000.0
2014-05-01 14:00:00,79.1,79.13,79.08,79.11,56400.0,60.8647,60.8878,60.8494,60.8724,56400.0
2014-05-01 14:05:00,79.12,79.15,79.07,79.14,23500.0,60.8801,60.9032,60.8417,60.8955,23500.0
2014-05-01 14:10:00,79.15,79.17,79.1,79.1,19600.0,60.9032,60.9186,60.8647,60.8647,19600.0
2014-05-01 14:15:00,79.11,79.16,79.04,79.05,31000.0,60.8724,60.9109,60.8186,60.8263,31000.0
2014-05-01 14:20:00,79.06,79.14,79.03,79.1,20500.0,60.834,60.8955,60.8109,60.8647,20500.0
2014-05-01 14:25:00,79.1,79.14,79.06,79.12,22100.0,60.8647,60.8955,60.834,60.8801,22100.0
2014-05-01 14:30:00,79.13,79.15,79.1,79.1,23200.0,60.8878,60.9032,60.8647,60.8647,23200.0
2014-05-01 14:35:00,79.1,79.14,79.03,79.06,35700.0,60.8647,60.8955,60.8109,60.834,35700.0
2014-05-01 14:40:00,79.06,79.08,79.01,79.03,24200.0,60.834,60.8494,60.7955,60.8109,24200.0
2014-05-01 14:45:00,79.03,79.05,78.95,79.02,51100.0,60.8109,60.8263,60.7493,60.8032,51100.0
2014-05-01 14:50:00,79.02,79.04,78.98,79.0,21300.0,60.8032,60.8186,60.7724,60.7878,21300.0
2014-05-01 14:55:00,79.01,79.07,78.98,79.06,21400.0,60.7955,60.8417,60.7724,60.834,21400.0
2014-05-01 15:00:00,79.05,79.09,79.04,79.09,23400.0,60.8263,60.8571,60.8186,60.8571,23400.0
2014-05-01 15:05:00,79.08,79.1,79.06,79.09,32600.0,60.8494,60.8647,60.834,60.8571,32600.0
2014-05-01 15:10:00,79.09,79.11,79.02,79.11,28100.0,60.8571,60.8724,60.8032,60.8724,28100.0
2014-05-01 15:15:00,79.11,79.24,79.1,79.2,49900.0,60.8724,60.9725,60.8647,60.9417,49900.0
2014-05-01 15:20:00,79.2,79.22,79.17,79.18,43400.0,60.9417,60.9571,60.9186,60.9263,43400.0
2014-05-01 15:25:00,79.18,79.25,79.18,79.22,77200.0,60.9263,60.9802,60.9263,60.9571,77200.0
2014-05-01 15:30:00,79.22,79.23,79.14,79.22,65200.0,60.9571,60.9648,60.8955,60.9571,65200.0
2014-05-01 15:35:00,79.21,79.24,79.18,79.19,63100.0,60.9494,60.9725,60.9263,60.934,63100.0
2014-05-01 15:40:00,79.2,79.25,79.17,79.17,65000.0,60.9417,60.9802,60.9186,60.9186,65000.0
2014-05-01 15:45:00,79.18,79.22,79.13,79.2,93500.0,60.9263,60.9571,60.8878,60.9417,93500.0
2014-05-01 15:50:00,79.2,79.31,79.2,79.31,131000.0,60.9417,61.0263,60.9417,61.0263,131000.0
2014-05-01 15:55:00,79.3,79.35,79.29,79.32,237300.0,61.0186,61.0571,61.0109,61.034,237300.0
2014-05-02 09:30:00,79.32,79.48,79.18,79.48,134200.0,61.034,61.1571,60.9263,61.1571,134200.0
2014-05-02 09:35:00,79.45,79.89,79.45,79.89,66300.0,61.1341,61.4726,61.1341,61.4726,66300.0
2014-05-02 09:40:00,79.9,79.95,79.82,79.88,63000.0,61.4803,61.5188,61.4188,61.4649,63000.0
2014-05-02 09:45:00,79.88,79.99,79.84,79.85,82300.0,61.4649,61.5496,61.4342,61.4418,82300.0
2014-05-02 09:50:00,79.83,79.95,79.82,79.84,40800.0,61.4265,61.5188,61.4188,61.4342,40800.0
2014-05-02 09:55:00,79.85,79.9,79.76,79.88,60300.0,61.4418,61.4803,61.3726,61.4649,60300.0
2014-05-02 10:00:00,79.88,79.94,79.78,79.8,38600.0,61.4649,61.5111,61.388,61.4034,38600.0
2014-05-02 10:05:00,79.83,80.0,79.83,80.0,51300.0,61.4265,61.5573,61.4265,61.5573,51300.0
2014-05-02 10:10:00,80.0,80.16,80.0,80.06,80800.0,61.5573,61.6804,61.5573,61.6034,80800.0
2014-05-02 10:15:00,80.06,80.07,79.94,79.98,37800.0,61.6034,61.6111,61.5111,61.5419,37800.0
2014-05-02 10:20:00,79.97,80.02,79.95,80.01,34700.0,61.5342,61.5727,61.5188,61.565,34700.0
2014-05-02 10:25:00,80.0,80.05,79.97,80.0,24500.0,61.5573,61.5957,61.5342,61.5573,24500.0
2014-05-02 10:30:00,79.98,80.0,79.88,80.0,41400.0,61.5419,61.5573,61.4649,61.5573,41400.0
2014-05-02 10:35:00,80.0,80.04,79.95,79.95,23000.0,61.5573,61.588,61.5188,61.5188,23000.0
2014-05-02 10:40:00,79.94,80.01,79.76,79.86,85000.0,61.5111,61.565,61.3726,61.4495,85000.0
2014-05-02 10:45:00,79.86,79.86,79.61,79.61,125200.0,61.4495,61.4495,61.2572,61.2572,125200.0
2014-05-02 10:50:00,79.64,79.74,79.58,79.68,58100.0,61.2803,61.3572,61.2341,61.311,58100.0
2014-05-02 10:55:00,79.67,79.84,79.62,79.71,68700.0,61.3033,61.4342,61.2649,61.3341,68700.0
2014-05-02 11:00:00,79.71,79.8,79.64,79.73,64500.0,61.3341,61.4034,61.2803,61.3495,64500.0
2014-05-02 11:05:00,79.75,79.83,79.72,79.74,42500.0,61.3649,61.4265,61.3418,61.3572,42500.0
2014-05-02 11:10:00,79.72,79.73,79.56,79.6,45600.0,61.3418,61.3495,61.2187,61.2495,45600.0
2014-05-02 11:15:00,79.58,79.63,79.47,79.63,63400.0,61.2341,61.2726,61.1494,61.2726,63400.0
2014-05-02 11:20:00,79.62,79.63,79.49,79.51,36500.0,61.2649,61.2726,61.1648,61.1802,36500.0
2014-05-02 11:25:00,79.51,79.58,79.44,79.46,27300.0,61.1802,61.2341,61.1264,61.1418,27300.0
2014-05-02 11:30:00,79.48,79.66,79.48,79.62,22800.0,61.1571,61.2956,61.1571,61.2649,22800.0
2014-05-02 11:35:00,79.61,79.66,79.56,79.57,15000.0,61.2572,61.2956,61.2187,61.2264,15000.0
2014-05-02 11:40:00,79.59,79.61,79.55,79.58,11300.0,61.2418,61.2572,61.211,61.2341,11300.0
2014-05-02 11:45:00,79.59,79.73,79.59,79.7,11900.0,61.2418,61.3495,61.2418,61.3264,11900.0
2014-05-02 11:50:00,79.69,79.75,79.65,79.74,15100.0,61.3187,61.3649,61.288,61.3572,15100.0
2014-05-02 11:55:00,79.74,79.87,79.72,79.78,33500.0,61.3572,61.4572,61.3418,61.388,33500.0
2014-05-02 12:00:00,79.8,79.8,79.68,79.7,10900.0,61.4034,61.4034,61.311,61.3264,10900.0
2014-05-02 12:05:00,79.69,79.72,79.63,79.63,23900.0,61.3187,61.3418,61.2726,61.2726,23900.0
2014-05-02 12:10:00,79.63,79.66,79.61,79.63,12200.0,61.2726,61.2956,61.2572,61.2726,12200.0
2014-05-02 12:15:00,79.63,79.66,79.6,79.62,16800.0,61.2726,61.2956,61.2495,61.2649,16800.0
2014-05-02 12:20:00,79.61,79.64,79.58,79.64,19500.0,61.2572,61.2803,61.2341,61.2803,19500.0
2014-05-02 12:25:00,79.61,79.64,79.59,79.63,8800.0,61.2572,61.2803,61.2418,61.2726,8800.0
2014-05-02 12:30:00,79.62,79.64,79.55,79.58,20200.0,61.2649,61.2803,61.211,61.2341,20200.0
2014-05-02 12:35:00,79.59,79.62,79.53,79.57,17000.0,61.2418,61.2649,61.1956,61.2264,17000.0
2014-05-02 12:40:00,79.59,79.59,79.53,79.53,23800.0,61.2418,61.2418,61.1956,61.1956,23800.0
2014-05-02 12:45:00,79.53,79.57,79.53,79.55,15400.0,61.1956,61.2264,61.1956,61.211,15400.0
2014-05-02 12:50:00,79.55,79.55,79.49,79.52,15600.0,61.211,61.211,61.1648,61.1879,15600.0
2014-05-02 12:55:00,79.52,79.54,79.5,79.53,13500.0,61.1879,61.2033,61.1725,61.1956,13500.0
2014-05-02 13:00:00,79.55,79.62,79.53,79.62,31600.0,61.211,61.2649,61.1956,61.2649,31600.0
2014-05-02 13:05:00,79.62,79.64,79.53,79.53,14000.0,61.2649,61.2803,61.1956,61.1956,14000.0
2014-05-02 13:10:00,79.53,79.56,79.47,79.54,18400.0,61.1956,61.2187,61.1494,61.2033,18400.0
2014-05-02 13:15:00,79.52,79.52,79.46,79.51,14100.0,61.1879,61.1879,61.1418,61.1802,14100.0
2014-05-02 13:20:00,79.49,79.54,79.46,79.51,9000.0,61.1648,61.2033,61.1418,61.1802,9000.0
2014-05-02 13:25:00,79.53,79.54,79.43,79.46,10900.0,61.1956,61.2033,61.1187,61.1418,10900.0
2014-05-02 13:30:00,79.46,79.5,79.39,79.48,15300.0,61.1418,61.1725,61.0879,61.1571,15300.0
2014-05-02 13:35:00,79.48,79.48,79.41,79.45,7600.0,61.1571,61.1571,61.1033,61.1341,7600.0
2014-05-02 13:40:00,79.44,79.45,79.38,79.42,12400.0,61.1264,61.1341,61.0802,61.111,12400.0
2014-05-02 13:45:00,79.42,79.44,79.35,79.38,21000.0,61.111,61.1264,61.0571,61.0802,21000.0
2014-05-02 13:50:00,79.37,79.42,79.35,79.35,12900.0,61.0725,61.111,61.0571,61.0571,12900.0
2014-05-02 13:55:00,79.36,79.37,79.28,79.3,44000.0,61.0648,61.0725,61.0032,61.0186,44000.0
2014-05-02 14:00:00,79.3,79.31,79.22,79.29,38100.0,61.0186,61.0263,60.9571,61.0109,38100.0
2014-05-02 14:05:00,79.29,79.31,79.17,79.18,34000.0,61.0109,61.0263,60.9186,60.9263,34000.0
2014-05-02 14:10:00,79.18,79.26,79.17,79.2,25700.0,60.9263,60.9879,60.9186,60.9417,25700.0
2014-05-02 14:15:00,79.21,79.29,79.18,79.26,28600.0,60.9494,61.0109,60.9263,60.9879,28600.0
2014-05-02 14:20:00,79.25,79.27,79.2,79.2,28400.0,60.9802,60.9956,60.9417,60.9417,28400.0
2014-05-02 14:25:00,79.2,79.27,79.2,79.21,31000.0,60.9417,60.9956,60.9417,60.9494,31000.0
2014-05-02 14:30:00,79.21,79.28,79.2,79.28,55500.0,60.9494,61.0032,60.9417,61.0032,55500.0
2014-05-02 14:35:00,79.28,79.29,79.22,79.25,43400.0,61.0032,61.0109,60.9571,60.9802,43400.0
2014-05-02 14:40:00,79.25,79.25,79.2,79.22,20000.0,60.9802,60.9802,60.9417,60.9571,20000.0
2014-05-02 14:45:00,79.22,79.23,79.16,79.19,51300.0,60.9571,60.9648,60.9109,60.934,51300.0
2014-05-02 14:50:00,79.2,79.24,79.19,79.23,28000.0,60.9417,60.9725,60.934,60.9648,28000.0
2014-05-02 14:55:00,79.21,79.25,79.19,79.2,29900.0,60.9494,60.9802,60.934,60.9417,29900.0
2014-05-02 15:00:00,79.2,79.27,79.2,79.27,41900.0,60.9417,60.9956,60.9417,60.9956,41900.0
2014-05-02 15:05:00,79.27,79.39,79.27,79.39,45100.0,60.9956,61.0879,60.9956,61.0879,45100.0
2014-05-02 15:10:00,79.38,79.39,79.33,79.36,33300.0,61.0802,61.0879,61.0417,61.0648,33300.0
2014-05-02 15:15:00,79.35,79.4,79.33,79.39,26100.0,61.0571,61.0956,61.0417,61.0879,26100.0
2014-05-02 15:20:00,79.38,79.42,79.35,79.37,43300.0,61.0802,61.111,61.0571,61.0725,43300.0
2014-05-02 15:25:00,79.39,79.41,79.35,79.36,54200.0,61.0879,61.1033,61.0571,61.0648,54200.0
2014-05-02 15:30:00,79.35,79.36,79.28,79.28,27900.0,61.0571,61.0648,61.0032,61.0032,27900.0
2014-05-02 15:35:00,79.28,79.34,79.26,79.28,56400.0,61.0032,61.0494,60.9879,61.0032,56400.0
2014-05-02 15:40:00,79.29,79.33,79.27,79.31,26100.0,61.0109,61.0417,60.9956,61.0263,26100.0
2014-05-02 15:45:00,79.32,79.35,79.29,79.32,57700.0,61.034,61.0571,61.0109,61.034,57700.0
2014-05-02 15:50:00,79.33,79.45,79.33,79.4,70300.0,61.0417,61.1341,61.0417,61.0956,70300.0
2014-05-02 15:55:00,79.4,79.45,79.39,79.39,141900.0,61.0956,61.1341,61.0879,61.0879,141900.0
2014-05-05 09:30:00,79.04,79.1,78.91,79.0,95000.0,60.8186,60.8647,60.7185,60.7878,95000.0
2014-05-05 09:35:00,78.98,79.02,78.72,78.95,94100.0,60.7724,60.8032,60.5723,60.7493,94100.0
2014-05-05 09:40:00,78.95,78.97,78.77,78.84,62000.0,60.7493,60.7647,60.6108,60.6647,62000.0
2014-05-05 09:45:00,78.84,78.95,78.56,78.6,100600.0,60.6647,60.7493,60.4492,60.48,100600.0
2014-05-05 09:50:00,78.6,78.93,78.57,78.91,37200.0,60.48,60.7339,60.4569,60.7185,37200.0
2014-05-05 09:55:00,78.9,78.93,78.79,78.85,27800.0,60.7109,60.7339,60.6262,60.6724,27800.0
2014-05-05 10:00:00,78.88,78.95,78.84,78.9,57400.0,60.6955,60.7493,60.6647,60.7109,57400.0
2014-05-05 10:05:00,78.92,78.94,78.77,78.8,35200.0,60.7262,60.7416,60.6108,60.6339,35200.0
2014-05-05 10:10:00,78.8,78.92,78.79,78.91,17500.0,60.6339,60.7262,60.6262,60.7185,17500.0
2014-05-05 10:15:00,78.92,78.99,78.9,78.98,22100.0,60.7262,60.7801,60.7109,60.7724,22100.0
2014-05-05 10:20:00,78.99,79.04,78.96,79.0,56600.0,60.7801,60.8186,60.757,60.7878,56600.0
2014-05-05 10:25:00,79.01,79.02,78.88,78.88,17600.0,60.7955,60.8032,60.6955,60.6955,17600.0
2014-05-05 10:30:00,78.89,78.96,78.87,78.96,26200.0,60.7032,60.757,60.6878,60.757,26200.0
2014-05-05 10:35:00,78.96,79.0,78.9,78.95,32900.0,60.757,60.7878,60.7109,60.7493,32900.0
2014-05-05 10:40:00,78.95,79.16,78.95,79.1,35300.0,60.7493,60.9109,60.7493,60.8647,35300.0
2014-05-05 10:45:00,79.11,79.12,79.06,79.09,20100.0,60.8724,60.8801,60.834,60.8571,20100.0
2014-05-05 10:50:00,79.08,79.13,79.07,79.1,25600.0,60.8494,60.8878,60.8417,60.8647,25600.0
2014-05-05 10:55:00,79.07,79.1,78.99,79.03,33000.0,60.8417,60.8647,60.7801,60.8109,33000.0
2014-05-05 11:00:00,79.03,79.04,78.93,78.93,32700.0,60.8109,60.8186,60.7339,60.7339,32700.0
2014-05-05 11:05:00,78.93,78.98,78.89,78.91,32800.0,60.7339,60.7724,60.7032,60.7185,32800.0
2014-05-05 11:10:00,78.91,78.95,78.89,78.91,58900.0,60.7185,60.7493,60.7032,60.7185,58900.0
2014-05-05 11:15:00,78.91,78.96,78.9,78.93,50500.0,60.7185,60.757,60.7109,60.7339,50500.0
2014-05-05 11:20:00,78.93,78.94,78.89,78.93,43300.0,60.7339,60.7416,60.7032,60.7339,43300.0
2014-05-05 11:25:00,78.93,78.94,78.89,78.9,42000.0,60.7339,60.7416,60.7032,60.7109,42000.0
2014-05-05 11:30:00,78.91,79.05,78.9,79.05,51500.0,60.7185,60.8263,60.7109,60.8263,51500.0
2014-05-05 11:35:00,79.09,79.15,79.06,79.11,23600.0,60.8571,60.9032,60.834,60.8724,23600.0
2014-05-05 11:40:00,79.11,79.18,79.02,79.02,19200.0,60.8724,60.9263,60.8032,60.8032,19200.0
2014-05-05 11:45:00,79.04,79.07,79.0,79.01,9200.0,60.8186,60.8417,60.7878,60.7955,9200.0
2014-05-05 11:50:00,79.01,79.1,79.01,79.1,17700.0,60.7955,60.8647,60.7955,60.8647,17700.0
2014-05-05 11:55:00,79.1,79.11,79.07,79.07,4700.0,60.8647,60.8724,60.8417,60.8417,4700.0
2014-05-05 12:00:00,79.07,79.08,79.03,79.04,13700.0,60.8417,60.8494,60.8109,60.8186,13700.0
2014-05-05 12:05:00,79.04,79.06,78.93,78.94,12400.0,60.8186,60.834,60.7339,60.7416,12400.0
2014-05-05 12:10:00,78.93,78.98,78.91,78.98,14300.0,60.7339,60.7724,60.7185,60.7724,14300.0
2014-05-05 12:15:00,78.98,78.98,78.93,78.95,8300.0,60.7724,60.7724,60.7339,60.7493,8300.0
2014-05-05 12:20:00,78.96,79.02,78.95,79.02,15700.0,60.757,60.8032,60.7493,60.8032,15700.0
2014-05-05 12:25:00,79.02,79.02,78.93,78.94,21400.0,60.8032,60.8032,60.7339,60.7416,21400.0
2014-05-05 12:30:00,78.93,78.96,78.91,78.94,13200.0,60.7339,60.757,60.7185,60.7416,13200.0
2014-05-05 12:35:00,78.94,78.96,78.91,78.93,10300.0,60.7416,60.757,60.7185,60.7339,10300.0
2014-05-05 12:40:00,78.94,78.96,78.89,78.92,15800.0,60.7416,60.757,60.7032,60.7262,15800.0
2014-05-05 12:45:00,78.91,78.92,78.88,78.89,16900.0,60.7185,60.7262,60.6955,60.7032,16900.0
2014-05-05 12:50:00,78.89,78.9,78.82,78.83,20600.0,60.7032,60.7109,60.6493,60.657,20600.0
2014-05-05 12:55:00,78.83,78.84,78.78,78.79,27400.0,60.657,60.6647,60.6185,60.6262,27400.0
2014-05-05 13:00:00,78.79,78.83,78.79,78.83,14900.0,60.6262,60.657,60.6262,60.657,14900.0
2014-05-05 13:05:00,78.83,78.87,78.8,78.8,19000.0,60.657,60.6878,60.6339,60.6339,19000.0
2014-05-05 13:10:00,78.8,78.82,78.77,78.79,19400.0,60.6339,60.6493,60.6108,60.6262,19400.0
2014-05-05 13:15:00,78.79,78.8,78.76,78.77,14700.0,60.6262,60.6339,60.6031,60.6108,14700.0
2014-05-05 13:20:00,78.77,78.81,78.75,78.78,30100.0,60.6108,60.6416,60.5954,60.6185,30100.0
2014-05-05 13:25:00,78.78,78.8,78.73,78.75,19600.0,60.6185,60.6339,60.58,60.5954,19600.0
2014-05-05 13:30:00,78.75,78.85,78.74,78.84,27300.0,60.5954,60.6724,60.5877,60.6647,27300.0
2014-05-05 13:35:00,78.84,78.87,78.8,78.8,21900.0,60.6647,60.6878,60.6339,60.6339,21900.0
2014-05-05 13:40:00,78.8,78.8,78.73,78.79,22700.0,60.6339,60.6339,60.58,60.6262,22700.0
2014-05-05 13:45:00,78.79,78.85,78.79,78.81,25800.0,60.6262,60.6724,60.6262,60.6416,25800.0
2014-05-05 13:50:00,78.79,78.83,78.78,78.82,47200.0,60.6262,60.657,60.6185,60.6493,47200.0
2014-05-05 13:55:00,78.82,78.82,78.79,78.8,27400.0,60.6493,60.6493,60.6262,60.6339,27400.0
2014-05-05 14:00:00,78.8,78.87,78.8,78.86,24600.0,60.6339,60.6878,60.6339,60.6801,24600.0
2014-05-05 14:05:00,78.87,78.87,78.81,78.82,14700.0,60.6878,60.6878,60.6416,60.6493,14700.0
2014-05-05 14:10:00,78.81,78.84,78.8,78.81,24900.0,60.6416,60.6647,60.6339,60.6416,24900.0
2014-05-05 14:15:00,78.82,78.83,78.81,78.83,14500.0,60.6493,60.657,60.6416,60.657,14500.0
2014-05-05 14:20:00,78.83,78.89,78.83,78.89,28000.0,60.657,60.7032,60.657,60.7032,28000.0
2014-05-05 14:25:00,78.89,78.92,78.88,78.92,25800.0,60.7032,60.7262,60.6955,60.7262,25800.0
2014-05-05 14:30:00,78.91,78.93,78.88,78.89,45700.0,60.7185,60.7339,60.6955,60.7032,45700.0
2014-05-05 14:35:00,78.88,78.91,78.81,78.83,24200.0,60.6955,60.7185,60.6416,60.657,24200.0
2014-05-05 14:40:00,78.83,78.84,78.79,78.8,21400.0,60.657,60.6647,60.6262,60.6339,21400.0
2014-05-05 14:45:00,78.8,78.9,78.78,78.9,36500.0,60.6339,60.7109,60.6185,60.7109,36500.0
2014-05-05 14:50:00,78.9,78.92,78.87,78.92,49800.0,60.7109,60.7262,60.6878,60.7262,49800.0
2014-05-05 14:55:00,78.91,78.92,78.87,78.87,37300.0,60.7185,60.7262,60.6878,60.6878,37300.0
2014-05-05 15:00:00,78.87,78.87,78.77,78.78,33600.0,60.6878,60.6878,60.6108,60.6185,33600.0
2014-05-05 15:05:00,78.78,78.83,78.77,78.83,38800.0,60.6185,60.657,60.6108,60.657,38800.0
2014-05-05 15:10:00,78.84,78.85,78.78,78.8,45800.0,60.6647,60.6724,60.6185,60.6339,45800.0
2014-05-05 15:15:00,78.8,78.81,78.77,78.79,40200.0,60.6339,60.6416,60.6108,60.6262,40200.0
2014-05-05 15:20:00,78.79,78.8,78.76,78.76,35000.0,60.6262,60.6339,60.6031,60.6031,35000.0
2014-05-05 15:25:00,78.76,78.76,78.7,78.72,66200.0,60.6031,60.6031,60.557,60.5723,66200.0
2014-05-05 15:30:00,78.71,78.79,78.7,78.78,98800.0,60.5647,60.6262,60.557,60.6185,98800.0
2014-05-05 15:35:00,78.78,78.79,78.73,78.76,51200.0,60.6185,60.6262,60.58,60.6031,51200.0
2014-05-05 15:40:00,78.76,78.77,78.65,78.67,88600.0,60.6031,60.6108,60.5185,60.5339,88600.0
2014-05-05 15:45:00,78.67,78.69,78.65,78.66,102200.0,60.5339,60.5493,60.5185,60.5262,102200.0
2014-05-05 15:50:00,78.65,78.68,78.65,78.67,96600.0,60.5185,60.5416,60.5185,60.5339,96600.0
2014-05-05 15:55:00,78.68,78.73,78.64,78.69,247800.0,60.5416,60.58,60.5108,60.5493,247800.0
2014-05-06 09:30:00,78.64,78.75,78.27,78.33,146800.0,60.5108,60.5954,60.2261,60.2723,146800.0
2014-05-06 09:35:00,78.31,78.34,78.1,78.19,67000.0,60.2569,60.28,60.0953,60.1645,67000.0
2014-05-06 09:40:00,78.19,78.25,78.08,78.17,64100.0,60.1645,60.2107,60.0799,60.1491,64100.0
2014-05-06 09:45:00,78.16,78.23,78.05,78.17,78800.0,60.1414,60.1953,60.0568,60.1491,78800.0
2014-05-06 09:50:00,78.17,78.21,78.04,78.04,67000.0,60.1491,60.1799,60.0491,60.0491,67000.0
2014-05-06 09:55:00,78.04,78.04,77.85,77.94,128200.0,60.0491,60.0491,59.9029,59.9722,128200.0
2014-05-06 10:00:00,77.94,77.97,77.86,77.91,165600.0,59.9722,59.9952,59.9106,59.9491,165600.0
2014-05-06 10:05:00,77.91,77.95,77.87,77.9,110200.0,59.9491,59.9799,59.9183,59.9414,110200.0
2014-05-06 10:10:00,77.9,77.92,77.84,77.88,73400.0,59.9414,59.9568,59.8952,59.926,73400.0
2014-05-06 10:15:00,77.88,77.98,77.86,77.96,87600.0,59.926,60.0029,59.9106,59.9876,87600.0
2014-05-06 10:20:00,77.96,78.03,77.95,77.98,89600.0,59.9876,60.0414,59.9799,60.0029,89600.0
2014-05-06 10:25:00,77.99,78.02,77.91,77.95,54000.0,60.0106,60.0337,59.9491,59.9799,54000.0
2014-05-06 10:30:00,77.94,78.02,77.91,77.94,94000.0,59.9722,60.0337,59.9491,59.9722,94000.0
2014-05-06 10:35:00,77.94,78.0,77.92,77.97,96800.0,59.9722,60.0183,59.9568,59.9952,96800.0
2014-05-06 10:40:00,77.97,78.15,77.97,78.06,54000.0,59.9952,60.1338,59.9952,60.0645,54000.0
2014-05-06 10:45:00,78.05,78.08,78.01,78.05,40700.0,60.0568,60.0799,60.026,60.0568,40700.0
2014-05-06 10:50:00,78.05,78.06,77.88,77.88,71200.0,60.0568,60.0645,59.926,59.926,71200.0
2014-05-06 10:55:00,77.88,77.9,77.8,77.82,44100.0,59.926,59.9414,59.8644,59.8798,44100.0
2014-05-06 11:00:00,77.82,77.84,77.77,77.79,50600.0,59.8798,59.8952,59.8414,59.8567,50600.0
2014-05-06 11:05:00,77.78,77.78,77.71,77.71,82200.0,59.8491,59.8491,59.7952,59.7952,82200.0
2014-05-06 11:10:00,77.72,77.82,77.72,77.78,76300.0,59.8029,59.8798,59.8029,59.8491,76300.0
2014-05-06 11:15:00,77.81,77.81,77.72,77.75,40100.0,59.8721,59.8721,59.8029,59.826,40100.0
2014-05-06 11:20:00,77.76,77.78,77.67,77.75,60500.0,59.8337,59.8491,59.7644,59.826,60500.0
2014-05-06 11:25:00,77.75,77.77,77.68,77.73,65200.0,59.826,59.8414,59.7721,59.8106,65200.0
2014-05-06 11:30:00,77.71,77.81,77.69,77.78,34400.0,59.7952,59.8721,59.7798,59.8491,34400.0
2014-05-06 11:35:00,77.78,77.87,77.77,77.85,40300.0,59.8491,59.9183,59.8414,59.9029,40300.0
2014-05-06 11:40:00,77.85,77.87,77.83,77.84,12600.0,59.9029,59.9183,59.8875,59.8952,12600.0
2014-05-06 11:45:00,77.85,77.9,77.83,77.89,22300.0,59.9029,59.9414,59.8875,59.9337,22300.0
2014-05-06 11:50:00,77.89,77.92,77.87,77.9,27400.0,59.9337,59.9568,59.9183,59.9414,27400.0
2014-05-06 11:55:00,77.91,77.91,77.83,77.84,24800.0,59.9491,59.9491,59.8875,59.8952,24800.0
2014-05-06 12:00:00,77.84,77.88,77.8,77.83,30100.0,59.8952,59.926,59.8644,59.8875,30100.0
2014-05-06 12:05:00,77.84,77.86,77.75,77.82,28000.0,59.8952,59.9106,59.826,59.8798,28000.0
2014-05-06 12:10:00,77.82,77.84,77.81,77.83,18200.0,59.8798,59.8952,59.8721,59.8875,18200.0
2014-05-06 12:15:00,77.83,77.83,77.76,77.8,26800.0,59.8875,59.8875,59.8337,59.8644,26800.0
2014-05-06 12:20:00,77.8,77.82,77.75,77.78,23000.0,59.8644,59.8798,59.826,59.8491,23000.0
2014-05-06 12:25:00,77.78,77.79,77.72,77.78,38700.0,59.8491,59.8567,59.8029,59.8491,38700.0
2014-05-06 12:30:00,77.77,77.81,77.77,77.79,21100.0,59.8414,59.8721,59.8414,59.8567,21100.0
2014-05-06 12:35:00,77.8,77.81,77.74,77.77,30900.0,59.8644,59.8721,59.8183,59.8414,30900.0
2014-05-06 12:40:00,77.77,77.83,77.75,77.81,38300.0,59.8414,59.8875,59.826,59.8721,38300.0
2014-05-06 12:45:00,77.82,77.82,77.77,77.8,36300.0,59.8798,59.8798,59.8414,59.8644,36300.0
2014-05-06 12:50:00,77.8,77.81,77.77,77.78,41400.0,59.8644,59.8721,59.8414,59.8491,41400.0
2014-05-06 12:55:00,77.78,77.82,77.78,77.82,15300.0,59.8491,59.8798,59.8491,59.8798,15300.0
2014-05-06 13:00:00,77.81,77.83,77.79,77.82,33000.0,59.8721,59.8875,59.8567,59.8798,33000.0
2014-05-06 13:05:00,77.82,77.87,77.77,77.79,46400.0,59.8798,59.9183,59.8414,59.8567,46400.0
2014-05-06 13:10:00,77.79,77.81,77.76,77.77,25500.0,59.8567,59.8721,59.8337,59.8414,25500.0
2014-05-06 13:15:00,77.76,77.82,77.75,77.81,32800.0,59.8337,59.8798,59.826,59.8721,32800.0
2014-05-06 13:20:00,77.82,77.83,77.76,77.77,33400.0,59.8798,59.8875,59.8337,59.8414,33400.0
2014-05-06 13:25:00,77.77,77.8,77.68,77.76,53800.0,59.8414,59.8644,59.7721,59.8337,53800.0
2014-05-06 13:30:00,77.75,77.8,77.73,77.74,47300.0,59.826,59.8644,59.8106,59.8183,47300.0
2014-05-06 13:35:00,77.75,77.79,77.73,77.73,34300.0,59.826,59.8567,59.8106,59.8106,34300.0
2014-05-06 13:40:00,77.73,77.77,77.73,77.75,70700.0,59.8106,59.8414,59.8106,59.826,70700.0
2014-05-06 13:45:00,77.73,77.77,77.69,77.74,126200.0,59.8106,59.8414,59.7798,59.8183,126200.0
2014-05-06 13:50:00,77.75,77.76,77.72,77.72,31400.0,59.826,59.8337,59.8029,59.8029,31400.0
2014-05-06 13:55:00,77.72,77.72,77.62,77.64,81600.0,59.8029,59.8029,59.7259,59.7413,81600.0
2014-05-06 14:00:00,77.65,77.65,77.54,77.55,64200.0,59.749,59.749,59.6644,59.6721,64200.0
2014-05-06 14:05:00,77.55,77.6,77.51,77.6,64700.0,59.6721,59.7105,59.6413,59.7105,64700.0
2014-05-06 14:10:00,77.59,77.61,77.55,77.57,46500.0,59.7029,59.7182,59.6721,59.6875,46500.0
2014-05-06 14:15:00,77.57,77.66,77.55,77.65,57400.0,59.6875,59.7567,59.6721,59.749,57400.0
2014-05-06 14:20:00,77.65,77.67,77.59,77.59,46200.0,59.749,59.7644,59.7029,59.7029,46200.0
2014-05-06 14:25:00,77.6,77.66,77.59,77.64,32000.0,59.7105,59.7567,59.7029,59.7413,32000.0
2014-05-06 14:30:00,77.64,77.71,77.61,77.71,38600.0,59.7413,59.7952,59.7182,59.7952,38600.0
2014-05-06 14:35:00,77.7,77.7,77.65,77.67,43600.0,59.7875,59.7875,59.749,59.7644,43600.0
2014-05-06 14:40:00,77.66,77.66,77.59,77.61,38500.0,59.7567,59.7567,59.7029,59.7182,38500.0
2014-05-06 14:45:00,77.61,77.61,77.55,77.56,40000.0,59.7182,59.7182,59.6721,59.6798,40000.0
2014-05-06 14:50:00,77.56,77.59,77.55,77.57,35200.0,59.6798,59.7029,59.6721,59.6875,35200.0
2014-05-06 14:55:00,77.58,77.58,77.47,77.49,81700.0,59.6952,59.6952,59.6105,59.6259,81700.0
2014-05-06 15:00:00,77.48,77.49,77.41,77.46,56000.0,59.6182,59.6259,59.5643,59.6028,56000.0
2014-05-06 15:05:00,77.46,77.48,77.42,77.44,45800.0,59.6028,59.6182,59.572,59.5874,45800.0
2014-05-06 15:10:00,77.44,77.52,77.42,77.47,37600.0,59.5874,59.649,59.572,59.6105,37600.0
2014-05-06 15:15:00,77.48,77.53,77.47,77.52,43500.0,59.6182,59.6567,59.6105,59.649,43500.0
2014-05-06 15:20:00,77.53,77.58,77.5,77.51,147300.0,59.6567,59.6952,59.6336,59.6413,147300.0
2014-05-06 15:25:00,77.5,77.54,77.47,77.53,46800.0,59.6336,59.6644,59.6105,59.6567,46800.0
2014-05-06 15:30:00,77.53,77.53,77.43,77.43,77500.0,59.6567,59.6567,59.5797,59.5797,77500.0
2014-05-06 15:35:00,77.43,77.45,77.41,77.41,103300.0,59.5797,59.5951,59.5643,59.5643,103300.0
2014-05-06 15:40:00,77.41,77.43,77.35,77.42,264000.0,59.5643,59.5797,59.5182,59.572,264000.0
2014-05-06 15:45:00,77.42,77.45,77.39,77.44,193400.0,59.572,59.5951,59.549,59.5874,193400.0
2014-05-06 15:50:00,77.44,77.44,77.41,77.42,172200.0,59.5874,59.5874,59.5643,59.572,172200.0
2014-05-06 15:55:00,77.42,77.48,77.42,77.43,374400.0,59.572,59.6182,59.572,59.5797,374400.0
2014-05-07 09:30:00,77.85,77.89,77.74,77.88,128500.0,59.9029,59.9337,59.8183,59.926,128500.0
2014-05-07 09:35:00,77.89,77.96,77.65,77.82,38900.0,59.9337,59.9876,59.749,59.8798,38900.0
2014-05-07 09:40:00,77.82,77.82,77.57,77.73,57400.0,59.8798,59.8798,59.6875,59.8106,57400.0
2014-05-07 09:45:00,77.76,77.92,77.64,77.84,48200.0,59.8337,59.9568,59.7413,59.8952,48200.0
2014-05-07 09:50:00,77.85,77.88,77.68,77.68,83900.0,59.9029,59.926,59.7721,59.7721,83900.0
2014-05-07 09:55:00,77.68,77.77,77.67,77.75,49600.0,59.7721,59.8414,59.7644,59.826,49600.0
2014-05-07 10:00:00,77.74,77.82,77.72,77.82,46100.0,59.8183,59.8798,59.8029,59.8798,46100.0
2014-05-07 10:05:00,77.83,77.84,77.51,77.54,98000.0,59.8875,59.8952,59.6413,59.6644,98000.0
2014-05-07 10:10:00,77.53,77.55,77.42,77.47,69300.0,59.6567,59.6721,59.572,59.6105,69300.0
2014-05-07 10:15:00,77.44,77.46,77.3,77.4,56000.0,59.5874,59.6028,59.4797,59.5567,56000.0
2014-05-07 10:20:00,77.37,77.45,77.35,77.43,61100.0,59.5336,59.5951,59.5182,59.5797,61100.0
2014-05-07 10:25:00,77.42,77.45,77.3,77.32,62100.0,59.572,59.5951,59.4797,59.4951,62100.0
2014-05-07 10:30:00,77.32,77.36,77.25,77.3,59700.0,59.4951,59.5259,59.4412,59.4797,59700.0
2014-05-07 10:35:00,77.29,77.48,77.23,77.37,45800.0,59.472,59.6182,59.4258,59.5336,45800.0
2014-05-07 10:40:00,77.37,77.43,77.3,77.31,36900.0,59.5336,59.5797,59.4797,59.4874,36900.0
2014-05-07 10:45:00,77.32,77.45,77.31,77.39,69100.0,59.4951,59.5951,59.4874,59.549,69100.0
2014-05-07 10:50:00,77.39,77.47,77.25,77.27,50400.0,59.549,59.6105,59.4412,59.4566,50400.0
2014-05-07 10:55:00,77.28,77.31,77.09,77.09,135300.0,59.4643,59.4874,59.3181,59.3181,135300.0
2014-05-07 11:00:00,77.1,77.12,76.95,76.96,123600.0,59.3258,59.3412,59.2104,59.2181,123600.0
2014-05-07 11:05:00,76.96,76.96,76.8,76.9,152600.0,59.2181,59.2181,59.095,59.1719,152600.0
2014-05-07 11:10:00,76.9,76.99,76.86,76.99,49600.0,59.1719,59.2412,59.1411,59.2412,49600.0
2014-05-07 11:15:00,77.0,77.03,76.84,76.84,95900.0,59.2489,59.272,59.1258,59.1258,95900.0
2014-05-07 11:20:00,76.84,76.86,76.75,76.75,72800.0,59.1258,59.1411,59.0565,59.0565,72800.0
2014-05-07 11:25:00,76.74,76.74,76.52,76.6,172100.0,59.0488,59.0488,58.8795,58.9411,172100.0
2014-05-07 11:30:00,76.61,76.79,76.59,76.76,103500.0,58.9488,59.0873,58.9334,59.0642,103500.0
2014-05-07 11:35:00,76.76,76.89,76.72,76.89,51800.0,59.0642,59.1642,59.0334,59.1642,51800.0
2014-05-07 11:40:00,76.89,77.06,76.89,77.05,77600.0,59.1642,59.295,59.1642,59.2873,77600.0
2014-05-07 11:45:00,77.06,77.14,77.04,77.05,47500.0,59.295,59.3566,59.2796,59.2873,47500.0
2014-05-07 11:50:00,77.07,77.1,76.96,77.0,48800.0,59.3027,59.3258,59.2181,59.2489,48800.0
2014-05-07 11:55:00,77.01,77.12,77.0,77.0,36200.0,59.2566,59.3412,59.2489,59.2489,36200.0
2014-05-07 12:00:00,77.0,77.0,76.81,76.82,35400.0,59.2489,59.2489,59.1027,59.1104,35400.0
2014-05-07 12:05:00,76.83,76.91,76.8,76.91,37400.0,59.1181,59.1796,59.095,59.1796,37400.0
2014-05-07 12:10:00,76.9,76.98,76.89,76.94,23900.0,59.1719,59.2335,59.1642,59.2027,23900.0
2014-05-07 12:15:00,76.94,77.0,76.92,76.98,24100.0,59.2027,59.2489,59.1873,59.2335,24100.0
2014-05-07 12:20:00,76.98,76.99,76.86,76.86,38300.0,59.2335,59.2412,59.1411,59.1411,38300.0
2014-05-07 12:25:00,76.86,76.86,76.78,76.79,35100.0,59.1411,59.1411,59.0796,59.0873,35100.0
2014-05-07 12:30:00,76.8,76.85,76.77,76.83,26400.0,59.095,59.1334,59.0719,59.1181,26400.0
2014-05-07 12:35:00,76.83,76.84,76.75,76.8,23600.0,59.1181,59.1258,59.0565,59.095,23600.0
2014-05-07 12:40:00,76.79,76.83,76.75,76.76,25800.0,59.0873,59.1181,59.0565,59.0642,25800.0
2014-05-07 12:45:00,76.76,76.81,76.75,76.8,30800.0,59.0642,59.1027,59.0565,59.095,30800.0
2014-05-07 12:50:00,76.81,76.85,76.78,76.8,26000.0,59.1027,59.1334,59.0796,59.095,26000.0
2014-05-07 12:55:00,76.79,76.79,76.66,76.69,26400.0,59.0873,59.0873,58.9872,59.0103,26400.0
2014-05-07 13:00:00,76.69,76.78,76.68,76.77,24200.0,59.0103,59.0796,59.0026,59.0719,24200.0
2014-05-07 13:05:00,76.77,76.78,76.64,76.64,32200.0,59.0719,59.0796,58.9719,58.9719,32200.0
2014-05-07 13:10:00,76.64,76.75,76.63,76.7,27700.0,58.9719,59.0565,58.9642,59.018,27700.0
2014-05-07 13:15:00,76.7,76.78,76.69,76.75,20200.0,59.018,59.0796,59.0103,59.0565,20200.0
2014-05-07 13:20:00,76.74,76.77,76.7,76.77,31600.0,59.0488,59.0719,59.018,59.0719,31600.0
2014-05-07 13:25:00,76.77,76.79,76.71,76.74,34300.0,59.0719,59.0873,59.0257,59.0488,34300.0
2014-05-07 13:30:00,76.74,76.84,76.7,76.84,50400.0,59.0488,59.1258,59.018,59.1258,50400.0
2014-05-07 13:35:00,76.85,76.86,76.81,76.83,58800.0,59.1334,59.1411,59.1027,59.1181,58800.0
2014-05-07 13:40:00,76.84,76.86,76.76,76.84,31000.0,59.1258,59.1411,59.0642,59.1258,31000.0
2014-05-07 13:45:00,76.84,76.84,76.7,76.7,20000.0,59.1258,59.1258,59.018,59.018,20000.0
2014-05-07 13:50:00,76.7,76.79,76.68,76.71,41300.0,59.018,59.0873,59.0026,59.0257,41300.0
2014-05-07 13:55:00,76.7,76.72,76.65,76.65,29400.0,59.018,59.0334,58.9796,58.9796,29400.0
2014-05-07 14:00:00,76.65,76.7,76.61,76.61,36100.0,58.9796,59.018,58.9488,58.9488,36100.0
2014-05-07 14:05:00,76.6,76.77,76.6,76.74,26500.0,58.9411,59.0719,58.9411,59.0488,26500.0
2014-05-07 14:10:00,76.75,76.75,76.67,76.74,36000.0,59.0565,59.0565,58.9949,59.0488,36000.0
2014-05-07 14:15:00,76.75,76.79,76.71,76.74,30500.0,59.0565,59.0873,59.0257,59.0488,30500.0
2014-05-07 14:20:00,76.76,76.77,76.74,76.75,33500.0,59.0642,59.0719,59.0488,59.0565,33500.0
2014-05-07 14:25:00,76.75,76.84,76.72,76.83,85600.0,59.0565,59.1258,59.0334,59.1181,85600.0
2014-05-07 14:30:00,76.83,76.85,76.77,76.78,42700.0,59.1181,59.1334,59.0719,59.0796,42700.0
2014-05-07 14:35:00,76.78,76.84,76.78,76.81,40700.0,59.0796,59.1258,59.0796,59.1027,40700.0
2014-05-07 14:40:00,76.82,76.85,76.78,76.85,47900.0,59.1104,59.1334,59.0796,59.1334,47900.0
2014-05-07 14:45:00,76.85,76.85,76.72,76.75,38000.0,59.1334,59.1334,59.0334,59.0565,38000.0
2014-05-07 14:50:00,76.75,76.75,76.7,76.71,52600.0,59.0565,59.0565,59.018,59.0257,52600.0
2014-05-07 14:55:00,76.72,76.86,76.72,76.83,53500.0,59.0334,59.1411,59.0334,59.1181,53500.0
2014-05-07 15:00:00,76.84,76.85,76.72,76.74,39200.0,59.1258,59.1334,59.0334,59.0488,39200.0
2014-05-07 15:05:00,76.74,76.83,76.74,76.81,37200.0,59.0488,59.1181,59.0488,59.1027,37200.0
2014-05-07 15:10:00,76.81,76.83,76.78,76.78,38400.0,59.1027,59.1181,59.0796,59.0796,38400.0
2014-05-07 15:15:00,76.77,76.87,76.77,76.85,45500.0,59.0719,59.1488,59.0719,59.1334,45500.0
2014-05-07 15:20:00,76.86,76.87,76.77,76.79,39700.0,59.1411,59.1488,59.0719,59.0873,39700.0
2014-05-07 15:25:00,76.79,76.86,76.79,76.84,60700.0,59.0873,59.1411,59.0873,59.1258,60700.0
2014-05-07 15:30:00,76.84,76.9,76.84,76.88,56700.0,59.1258,59.1719,59.1258,59.1565,56700.0
2014-05-07 15:35:00,76.88,76.93,76.88,76.93,82300.0,59.1565,59.195,59.1565,59.195,82300.0
2014-05-07 15:40:00,76.94,77.05,76.92,77.04,99200.0,59.2027,59.2873,59.1873,59.2796,99200.0
2014-05-07 15:45:00,77.03,77.06,77.0,77.03,136400.0,59.272,59.295,59.2489,59.272,136400.0
2014-05-07 15:50:00,77.04,77.12,77.02,77.03,140200.0,59.2796,59.3412,59.2643,59.272,140200.0
2014-05-07 15:55:00,77.03,77.14,77.02,77.09,209400.0,59.272,59.3566,59.2643,59.3181,209400.0
2014-05-08 09:30:00,76.94,77.27,76.94,77.27,88000.0,59.2027,59.4566,59.2027,59.4566,88000.0
2014-05-08 09:35:00,77.28,77.44,77.24,77.39,63200.0,59.4643,59.5874,59.4335,59.549,63200.0
2014-05-08 09:40:00,77.38,77.57,77.38,77.52,80700.0,59.5413,59.6875,59.5413,59.649,80700.0
2014-05-08 09:45:00,77.5,77.55,77.43,77.5,31700.0,59.6336,59.6721,59.5797,59.6336,31700.0
2014-05-08 09:50:00,77.52,77.64,77.5,77.5,37100.0,59.649,59.7413,59.6336,59.6336,37100.0
2014-05-08 09:55:00,77.51,77.52,77.38,77.44,88300.0,59.6413,59.649,59.5413,59.5874,88300.0
2014-05-08 10:00:00,77.45,77.73,77.45,77.71,107600.0,59.5951,59.8106,59.5951,59.7952,107600.0
2014-05-08 10:05:00,77.72,77.73,77.58,77.61,32000.0,59.8029,59.8106,59.6952,59.7182,32000.0
2014-05-08 10:10:00,77.6,77.7,77.6,77.67,64800.0,59.7105,59.7875,59.7105,59.7644,64800.0
2014-05-08 10:15:00,77.66,77.7,77.61,77.62,59000.0,59.7567,59.7875,59.7182,59.7259,59000.0
2014-05-08 10:20:00,77.63,77.65,77.52,77.55,233200.0,59.7336,59.749,59.649,59.6721,233200.0
2014-05-08 10:25:00,77.55,77.63,77.49,77.53,102000.0,59.6721,59.7336,59.6259,59.6567,102000.0
2014-05-08 10:30:00,77.52,77.54,77.47,77.47,75500.0,59.649,59.6644,59.6105,59.6105,75500.0
2014-05-08 10:35:00,77.46,77.46,77.38,77.39,53000.0,59.6028,59.6028,59.5413,59.549,53000.0
2014-05-08 10:40:00,77.38,77.44,77.33,77.34,41600.0,59.5413,59.5874,59.5028,59.5105,41600.0
2014-05-08 10:45:00,77.34,77.34,77.13,77.15,113700.0,59.5105,59.5105,59.3489,59.3643,113700.0
2014-05-08 10:50:00,77.14,77.26,77.12,77.25,78900.0,59.3566,59.4489,59.3412,59.4412,78900.0
2014-05-08 10:55:00,77.25,77.31,77.19,77.19,32200.0,59.4412,59.4874,59.3951,59.3951,32200.0
2014-05-08 11:00:00,77.2,77.39,77.19,77.34,35400.0,59.4028,59.549,59.3951,59.5105,35400.0
2014-05-08 11:05:00,77.33,77.4,77.3,77.37,39400.0,59.5028,59.5567,59.4797,59.5336,39400.0
2014-05-08 11:10:00,77.38,77.51,77.38,77.51,46900.0,59.5413,59.6413,59.5413,59.6413,46900.0
2014-05-08 11:15:00,77.52,77.59,77.52,77.53,41400.0,59.649,59.7029,59.649,59.6567,41400.0
2014-05-08 11:20:00,77.53,77.55,77.45,77.45,38300.0,59.6567,59.6721,59.5951,59.5951,38300.0
2014-05-08 11:25:00,77.46,77.55,77.45,77.5,38100.0,59.6028,59.6721,59.5951,59.6336,38100.0
2014-05-08 11:30:00,77.49,77.55,77.49,77.55,49500.0,59.6259,59.6721,59.6259,59.6721,49500.0
2014-05-08 11:35:00,77.55,77.6,77.54,77.57,80800.0,59.6721,59.7105,59.6644,59.6875,80800.0
2014-05-08 11:40:00,77.57,77.62,77.52,77.58,65800.0,59.6875,59.7259,59.649,59.6952,65800.0
2014-05-08 11:45:00,77.58,77.6,77.54,77.57,27900.0,59.6952,59.7105,59.6644,59.6875,27900.0
2014-05-08 11:50:00,77.58,77.64,77.57,77.6,48200.0,59.6952,59.7413,59.6875,59.7105,48200.0
2014-05-08 11:55:00,77.6,77.61,77.55,77.58,67800.0,59.7105,59.7182,59.6721,59.6952,67800.0
2014-05-08 12:00:00,77.59,77.59,77.52,77.52,54300.0,59.7029,59.7029,59.649,59.649,54300.0
2014-05-08 12:05:00,77.52,77.53,77.47,77.5,28800.0,59.649,59.6567,59.6105,59.6336,28800.0
2014-05-08 12:10:00,77.5,77.5,77.38,77.39,47700.0,59.6336,59.6336,59.5413,59.549,47700.0
2014-05-08 12:15:00,77.39,77.43,77.39,77.39,30500.0,59.549,59.5797,59.549,59.549,30500.0
2014-05-08 12:20:00,77.4,77.41,77.34,77.38,31900.0,59.5567,59.5643,59.5105,59.5413,31900.0
2014-05-08 12:25:00,77.38,77.42,77.37,77.41,28400.0,59.5413,59.572,59.5336,59.5643,28400.0
2014-05-08 12:30:00,77.41,77.42,77.37,77.41,60200.0,59.5643,59.572,59.5336,59.5643,60200.0
2014-05-08 12:35:00,77.41,77.58,77.41,77.57,122700.0,59.5643,59.6952,59.5643,59.6875,122700.0
2014-05-08 12:40:00,77.56,77.63,77.56,77.59,70900.0,59.6798,59.7336,59.6798,59.7029,70900.0
2014-05-08 12:45:00,77.58,77.62,77.58,77.59,42000.0,59.6952,59.7259,59.6952,59.7029,42000.0
2014-05-08 12:50:00,77.58,77.58,77.48,77.48,37800.0,59.6952,59.6952,59.6182,59.6182,37800.0
2014-05-08 12:55:00,77.48,77.52,77.45,77.5,58700.0,59.6182,59.649,59.5951,59.6336,58700.0
2014-05-08 13:00:00,77.5,77.56,77.45,77.55,23700.0,59.6336,59.6798,59.5951,59.6721,23700.0
2014-05-08 13:05:00,77.55,77.61,77.52,77.59,37300.0,59.6721,59.7182,59.649,59.7029,37300.0
2014-05-08 13:10:00,77.59,77.59,77.47,77.53,41500.0,59.7029,59.7029,59.6105,59.6567,41500.0
2014-05-08 13:15:00,77.53,77.55,77.46,77.48,92200.0,59.6567,59.6721,59.6028,59.6182,92200.0
2014-05-08 13:20:00,77.48,77.52,77.42,77.5,51900.0,59.6182,59.649,59.572,59.6336,51900.0
2014-05-08 13:25:00,77.51,77.6,77.51,77.6,24100.0,59.6413,59.7105,59.6413,59.7105,24100.0
2014-05-08 13:30:00,77.59,77.62,77.56,77.62,42700.0,59.7029,59.7259,59.6798,59.7259,42700.0
2014-05-08 13:35:00,77.63,77.65,77.58,77.65,86800.0,59.7336,59.749,59.6952,59.749,86800.0
2014-05-08 13:40:00,77.64,77.67,77.61,77.64,63500.0,59.7413,59.7644,59.7182,59.7413,63500.0
2014-05-08 13:45:00,77.64,77.67,77.54,77.55,26100.0,59.7413,59.7644,59.6644,59.6721,26100.0
2014-05-08 13:50:00,77.54,77.54,77.44,77.44,46300.0,59.6644,59.6644,59.5874,59.5874,46300.0
2014-05-08 13:55:00,77.44,77.44,77.38,77.43,34300.0,59.5874,59.5874,59.5413,59.5797,34300.0
2014-05-08 14:00:00,77.43,77.44,77.25,77.27,57700.0,59.5797,59.5874,59.4412,59.4566,57700.0
2014-05-08 14:05:00,77.27,77.4,77.24,77.25,55000.0,59.4566,59.5567,59.4335,59.4412,55000.0
2014-05-08 14:10:00,77.24,77.25,77.11,77.16,67700.0,59.4335,59.4412,59.3335,59.372,67700.0
2014-05-08 14:15:00,77.16,77.16,77.09,77.13,44200.0,59.372,59.372,59.3181,59.3489,44200.0
2014-05-08 14:20:00,77.13,77.14,77.07,77.09,45000.0,59.3489,59.3566,59.3027,59.3181,45000.0
2014-05-08 14:25:00,77.1,77.15,77.06,77.13,36500.0,59.3258,59.3643,59.295,59.3489,36500.0
2014-05-08 14:30:00,77.13,77.17,77.09,77.16,31000.0,59.3489,59.3797,59.3181,59.372,31000.0
2014-05-08 14:35:00,77.16,77.17,77.02,77.03,37700.0,59.372,59.3797,59.2643,59.272,37700.0
2014-05-08 14:40:00,77.03,77.05,76.98,76.98,55900.0,59.272,59.2873,59.2335,59.2335,55900.0
2014-05-08 14:45:00,76.97,76.97,76.88,76.93,66600.0,59.2258,59.2258,59.1565,59.195,66600.0
2014-05-08 14:50:00,76.94,76.96,76.87,76.87,45800.0,59.2027,59.2181,59.1488,59.1488,45800.0
2014-05-08 14:55:00,76.86,76.94,76.84,76.86,59600.0,59.1411,59.2027,59.1258,59.1411,59600.0
2014-05-08 15:00:00,76.86,76.87,76.72,76.76,84300.0,59.1411,59.1488,59.0334,59.0642,84300.0
2014-05-08 15:05:00,76.75,76.81,76.68,76.68,47800.0,59.0565,59.1027,59.0026,59.0026,47800.0
2014-05-08 15:10:00,76.69,76.81,76.66,76.8,38900.0,59.0103,59.1027,58.9872,59.095,38900.0
2014-05-08 15:15:00,76.81,76.89,76.79,76.86,51300.0,59.1027,59.1642,59.0873,59.1411,51300.0
2014-05-08 15:20:00,76.85,76.93,76.85,76.88,88100.0,59.1334,59.195,59.1334,59.1565,88100.0
2014-05-08 15:25:00,76.87,76.95,76.87,76.93,41900.0,59.1488,59.2104,59.1488,59.195,41900.0
2014-05-08 15:30:00,76.93,76.97,76.84,76.97,51400.0,59.195,59.2258,59.1258,59.2258,51400.0
2014-05-08 15:35:00,76.97,76.99,76.86,76.92,102300.0,59.2258,59.2412,59.1411,59.1873,102300.0
2014-05-08 15:40:00,76.92,76.99,76.88,76.92,64400.0,59.1873,59.2412,59.1565,59.1873,64400.0
2014-05-08 15:45:00,76.92,76.96,76.9,76.93,76900.0,59.1873,59.2181,59.1719,59.195,76900.0
2014-05-08 15:50:00,76.94,77.06,76.92,77.04,164200.0,59.2027,59.295,59.1873,59.2796,164200.0
2014-05-08 15:55:00,77.04,77.07,76.99,77.06,174600.0,59.2796,59.3027,59.2412,59.295,174600.0
2014-05-09 09:30:00,77.06,77.18,77.0,77.15,124000.0,59.295,59.3874,59.2489,59.3643,124000.0
2014-05-09 09:35:00,77.15,77.28,77.0,77.0,80800.0,59.3643,59.4643,59.2489,59.2489,80800.0
2014-05-09 09:40:00,77.0,77.0,76.81,76.82,75500.0,59.2489,59.2489,59.1027,59.1104,75500.0
2014-05-09 09:45:00,76.82,76.98,76.81,76.95,58400.0,59.1104,59.2335,59.1027,59.2104,58400.0
2014-05-09 09:50:00,76.94,77.0,76.87,76.93,50000.0,59.2027,59.2489,59.1488,59.195,50000.0
2014-05-09 09:55:00,76.94,77.04,76.86,76.91,44800.0,59.2027,59.2796,59.1411,59.1796,44800.0
2014-05-09 10:00:00,76.9,76.97,76.82,76.83,47900.0,59.1719,59.2258,59.1104,59.1181,47900.0
2014-05-09 10:05:00,76.84,76.97,76.84,76.94,35200.0,59.1258,59.2258,59.1258,59.2027,35200.0
2014-05-09 10:10:00,76.94,77.06,76.94,77.02,45800.0,59.2027,59.295,59.2027,59.2643,45800.0
2014-05-09 10:15:00,77.03,77.14,77.03,77.07,35600.0,59.272,59.3566,59.272,59.3027,35600.0
2014-05-09 10:20:00,77.07,77.28,77.07,77.23,56000.0,59.3027,59.4643,59.3027,59.4258,56000.0
2014-05-09 10:25:00,77.24,77.28,77.17,77.19,34300.0,59.4335,59.4643,59.3797,59.3951,34300.0
2014-05-09 10:30:00,77.19,77.27,77.16,77.27,23600.0,59.3951,59.4566,59.372,59.4566,23600.0
2014-05-09 10:35:00,77.28,77.29,77.19,77.26,48000.0,59.4643,59.472,59.3951,59.4489,48000.0
2014-05-09 10:40:00,77.28,77.35,77.18,77.19,77100.0,59.4643,59.5182,59.3874,59.3951,77100.0
2014-05-09 10:45:00,77.21,77.26,77.15,77.26,20400.0,59.4105,59.4489,59.3643,59.4489,20400.0
2014-05-09 10:50:00,77.28,77.32,77.22,77.22,38200.0,59.4643,59.4951,59.4182,59.4182,38200.0
2014-05-09 10:55:00,77.22,77.22,77.14,77.17,21100.0,59.4182,59.4182,59.3566,59.3797,21100.0
2014-05-09 11:00:00,77.16,77.21,77.14,77.14,14100.0,59.372,59.4105,59.3566,59.3566,14100.0
2014-05-09 11:05:00,77.13,77.15,77.09,77.12,16500.0,59.3489,59.3643,59.3181,59.3412,16500.0
2014-05-09 11:10:00,77.1,77.2,77.1,77.14,19500.0,59.3258,59.4028,59.3258,59.3566,19500.0
2014-05-09 11:15:00,77.15,77.26,77.15,77.23,18500.0,59.3643,59.4489,59.3643,59.4258,18500.0
2014-05-09 11:20:00,77.22,77.28,77.19,77.24,33600.0,59.4182,59.4643,59.3951,59.4335,33600.0
2014-05-09 11:25:00,77.23,77.23,77.14,77.17,53600.0,59.4258,59.4258,59.3566,59.3797,53600.0
2014-05-09 11:30:00,77.17,77.22,77.14,77.17,26300.0,59.3797,59.4182,59.3566,59.3797,26300.0
2014-05-09 11:35:00,77.17,77.23,77.17,77.2,30000.0,59.3797,59.4258,59.3797,59.4028,30000.0
2014-05-09 11:40:00,77.2,77.21,77.15,77.19,26900.0,59.4028,59.4105,59.3643,59.3951,26900.0
2014-05-09 11:45:00,77.18,77.33,77.18,77.3,23500.0,59.3874,59.5028,59.3874,59.4797,23500.0
2014-05-09 11:50:00,77.31,77.33,77.25,77.28,20800.0,59.4874,59.5028,59.4412,59.4643,20800.0
2014-05-09 11:55:00,77.29,77.34,77.24,77.24,15700.0,59.472,59.5105,59.4335,59.4335,15700.0
2014-05-09 12:00:00,77.25,77.33,77.25,77.27,17300.0,59.4412,59.5028,59.4412,59.4566,17300.0
2014-05-09 12:05:00,77.28,77.28,77.17,77.2,25000.0,59.4643,59.4643,59.3797,59.4028,25000.0
2014-05-09 12:10:00,77.18,77.23,77.17,77.21,12500.0,59.3874,59.4258,59.3797,59.4105,12500.0
2014-05-09 12:15:00,77.22,77.3,77.2,77.26,30000.0,59.4182,59.4797,59.4028,59.4489,30000.0
2014-05-09 12:20:00,77.26,77.3,77.23,77.23,37200.0,59.4489,59.4797,59.4258,59.4258,37200.0
2014-05-09 12:25:00,77.23,77.28,77.21,77.22,48300.0,59.4258,59.4643,59.4105,59.4182,48300.0
2014-05-09 12:30:00,77.22,77.23,77.19,77.22,40200.0,59.4182,59.4258,59.3951,59.4182,40200.0
2014-05-09 12:35:00,77.22,77.4,77.22,77.38,26600.0,59.4182,59.5567,59.4182,59.5413,26600.0
2014-05-09 12:40:00,77.38,77.44,77.35,77.36,60800.0,59.5413,59.5874,59.5182,59.5259,60800.0
2014-05-09 12:45:00,77.36,77.41,77.34,77.41,36600.0,59.5259,59.5643,59.5105,59.5643,36600.0
2014-05-09 12:50:00,77.4,77.49,77.4,77.48,48600.0,59.5567,59.6259,59.5567,59.6182,48600.0
2014-05-09 12:55:00,77.49,77.49,77.44,77.44,39000.0,59.6259,59.6259,59.5874,59.5874,39000.0
2014-05-09 13:00:00,77.45,77.49,77.43,77.47,52100.0,59.5951,59.6259,59.5797,59.6105,52100.0
2014-05-09 13:05:00,77.48,77.49,77.39,77.43,70200.0,59.6182,59.6259,59.549,59.5797,70200.0
2014-05-09 13:10:00,77.42,77.49,77.4,77.45,48200.0,59.572,59.6259,59.5567,59.5951,48200.0
2014-05-09 13:15:00,77.46,77.47,77.42,77.45,48800.0,59.6028,59.6105,59.572,59.5951,48800.0
2014-05-09 13:20:00,77.44,77.46,77.41,77.44,10300.0,59.5874,59.6028,59.5643,59.5874,10300.0
2014-05-09 13:25:00,77.44,77.46,77.4,77.42,38200.0,59.5874,59.6028,59.5567,59.572,38200.0
2014-05-09 13:30:00,77.41,77.47,77.4,77.43,50500.0,59.5643,59.6105,59.5567,59.5797,50500.0
2014-05-09 13:35:00,77.43,77.51,77.42,77.49,30200.0,59.5797,59.6413,59.572,59.6259,30200.0
2014-05-09 13:40:00,77.49,77.49,77.38,77.38,26100.0,59.6259,59.6259,59.5413,59.5413,26100.0
2014-05-09 13:45:00,77.39,77.47,77.39,77.44,13000.0,59.549,59.6105,59.549,59.5874,13000.0
2014-05-09 13:50:00,77.46,77.51,77.44,77.51,10200.0,59.6028,59.6413,59.5874,59.6413,10200.0
2014-05-09 13:55:00,77.51,77.55,77.48,77.48,33700.0,59.6413,59.6721,59.6182,59.6182,33700.0
2014-05-09 14:00:00,77.49,77.56,77.49,77.55,51500.0,59.6259,59.6798,59.6259,59.6721,51500.0
2014-05-09 14:05:00,77.55,77.59,77.53,77.54,28100.0,59.6721,59.7029,59.6567,59.6644,28100.0
2014-05-09 14:10:00,77.54,77.59,77.52,77.52,38300.0,59.6644,59.7029,59.649,59.649,38300.0
2014-05-09 14:15:00,77.53,77.57,77.38,77.44,59000.0,59.6567,59.6875,59.5413,59.5874,59000.0
2014-05-09 14:20:00,77.44,77.45,77.38,77.38,16200.0,59.5874,59.5951,59.5413,59.5413,16200.0
2014-05-09 14:25:00,77.38,77.43,77.35,77.38,18200.0,59.5413,59.5797,59.5182,59.5413,18200.0
2014-05-09 14:30:00,77.37,77.46,77.36,77.4,15700.0,59.5336,59.6028,59.5259,59.5567,15700.0
2014-05-09 14:35:00,77.38,77.46,77.38,77.45,16100.0,59.5413,59.6028,59.5413,59.5951,16100.0
2014-05-09 14:40:00,77.45,77.46,77.41,77.42,18400.0,59.5951,59.6028,59.5643,59.572,18400.0
2014-05-09 14:45:00,77.43,77.5,77.43,77.5,42900.0,59.5797,59.6336,59.5797,59.6336,42900.0
2014-05-09 14:50:00,77.49,77.52,77.47,77.49,22200.0,59.6259,59.649,59.6105,59.6259,22200.0
2014-05-09 14:55:00,77.49,77.64,77.47,77.6,41100.0,59.6259,59.7413,59.6105,59.7105,41100.0
2014-05-09 15:00:00,77.6,77.7,77.6,77.7,35300.0,59.7105,59.7875,59.7105,59.7875,35300.0
2014-05-09 15:05:00,77.7,77.74,77.66,77.7,43400.0,59.7875,59.8183,59.7567,59.7875,43400.0
2014-05-09 15:10:00,77.69,77.69,77.6,77.6,34400.0,59.7798,59.7798,59.7105,59.7105,34400.0
2014-05-09 15:15:00,77.6,77.6,77.52,77.54,56600.0,59.7105,59.7105,59.649,59.6644,56600.0
2014-05-09 15:20:00,77.55,77.56,77.51,77.52,35100.0,59.6721,59.6798,59.6413,59.649,35100.0
2014-05-09 15:25:00,77.52,77.6,77.51,77.57,32400.0,59.649,59.7105,59.6413,59.6875,32400.0
2014-05-09 15:30:00,77.58,77.58,77.53,77.56,37400.0,59.6952,59.6952,59.6567,59.6798,37400.0
2014-05-09 15:35:00,77.56,77.68,77.55,77.67,57500.0,59.6798,59.7721,59.6721,59.7644,57500.0
2014-05-09 15:40:00,77.67,77.7,77.66,77.66,64000.0,59.7644,59.7875,59.7567,59.7567,64000.0
2014-05-09 15:45:00,77.67,77.75,77.65,77.67,128300.0,59.7644,59.826,59.749,59.7644,128300.0
2014-05-09 15:50:00,77.68,77.73,77.67,77.69,95700.0,59.7721,59.8106,59.7644,59.7798,95700.0
2014-05-09 15:55:00,77.7,77.74,77.67,77.72,263300.0,59.7875,59.8183,59.7644,59.8029,263300.0
2014-05-12 09:30:00,77.82,78.1,77.75,77.94,137600.0,59.8798,60.0953,59.826,59.9722,137600.0
2014-05-12 09:35:00,77.93,78.15,77.93,78.05,84000.0,59.9645,60.1338,59.9645,60.0568,84000.0
2014-05-12 09:40:00,78.05,78.28,78.04,78.2,66400.0,60.0568,60.2338,60.0491,60.1722,66400.0
2014-05-12 09:45:00,78.2,78.24,78.1,78.22,70500.0,60.1722,60.203,60.0953,60.1876,70500.0
2014-05-12 09:50:00,78.21,78.21,78.08,78.1,58100.0,60.1799,60.1799,60.0799,60.0953,58100.0
2014-05-12 09:55:00,78.1,78.15,78.01,78.01,43900.0,60.0953,60.1338,60.026,60.026,43900.0
2014-05-12 10:00:00,78.02,78.03,77.91,77.92,46300.0,60.0337,60.0414,59.9491,59.9568,46300.0
2014-05-12 10:05:00,77.93,78.01,77.91,77.94,33000.0,59.9645,60.026,59.9491,59.9722,33000.0
2014-05-12 10:10:00,77.95,77.95,77.86,77.92,45100.0,59.9799,59.9799,59.9106,59.9568,45100.0
2014-05-12 10:15:00,77.92,77.95,77.89,77.9,42400.0,59.9568,59.9799,59.9337,59.9414,42400.0
2014-05-12 10:20:00,77.91,77.96,77.9,77.95,63700.0,59.9491,59.9876,59.9414,59.9799,63700.0
2014-05-12 10:25:00,77.97,78.0,77.92,77.97,33700.0,59.9952,60.0183,59.9568,59.9952,33700.0
2014-05-12 10:30:00,77.98,78.01,77.96,78.01,46900.0,60.0029,60.026,59.9876,60.026,46900.0
2014-05-12 10:35:00,78.01,78.17,78.0,78.17,91300.0,60.026,60.1491,60.0183,60.1491,91300.0
2014-05-12 10:40:00,78.18,78.19,78.07,78.11,117600.0,60.1568,60.1645,60.0722,60.103,117600.0
2014-05-12 10:45:00,78.1,78.18,78.08,78.11,50800.0,60.0953,60.1568,60.0799,60.103,50800.0
2014-05-12 10:50:00,78.11,78.13,78.02,78.06,36400.0,60.103,60.1184,60.0337,60.0645,36400.0
2014-05-12 10:55:00,78.06,78.11,78.03,78.11,56800.0,60.0645,60.103,60.0414,60.103,56800.0
2014-05-12 11:00:00,78.1,78.13,78.07,78.12,55300.0,60.0953,60.1184,60.0722,60.1107,55300.0
2014-05-12 11:05:00,78.11,78.14,78.06,78.1,57000.0,60.103,60.1261,60.0645,60.0953,57000.0
2014-05-12 11:10:00,78.11,78.14,78.06,78.11,33400.0,60.103,60.1261,60.0645,60.103,33400.0
2014-05-12 11:15:00,78.11,78.19,78.09,78.17,15200.0,60.103,60.1645,60.0876,60.1491,15200.0
2014-05-12 11:20:00,78.16,78.19,78.08,78.08,40100.0,60.1414,60.1645,60.0799,60.0799,40100.0
2014-05-12 11:25:00,78.09,78.2,78.09,78.2,67500.0,60.0876,60.1722,60.0876,60.1722,67500.0
2014-05-12 11:30:00,78.2,78.29,78.2,78.28,67300.0,60.1722,60.2415,60.1722,60.2338,67300.0
2014-05-12 11:35:00,78.29,78.35,78.26,78.26,76900.0,60.2415,60.2876,60.2184,60.2184,76900.0
2014-05-12 11:40:00,78.27,78.4,78.24,78.4,31200.0,60.2261,60.3261,60.203,60.3261,31200.0
2014-05-12 11:45:00,78.4,78.42,78.33,78.37,24800.0,60.3261,60.3415,60.2723,60.303,24800.0
2014-05-12 11:50:00,78.36,78.37,78.24,78.24,47700.0,60.2953,60.303,60.203,60.203,47700.0
2014-05-12 11:55:00,78.22,78.23,78.09,78.14,35900.0,60.1876,60.1953,60.0876,60.1261,35900.0
2014-05-12 12:00:00,78.13,78.14,78.09,78.1,35900.0,60.1184,60.1261,60.0876,60.0953,35900.0
2014-05-12 12:05:00,78.11,78.12,78.06,78.06,30500.0,60.103,60.1107,60.0645,60.0645,30500.0
2014-05-12 12:10:00,78.06,78.14,78.06,78.14,24900.0,60.0645,60.1261,60.0645,60.1261,24900.0
2014-05-12 12:15:00,78.14,78.2,78.12,78.19,25200.0,60.1261,60.1722,60.1107,60.1645,25200.0
2014-05-12 12:20:00,78.2,78.25,78.18,78.25,31100.0,60.1722,60.2107,60.1568,60.2107,31100.0
2014-05-12 12:25:00,78.25,78.26,78.18,78.24,30200.0,60.2107,60.2184,60.1568,60.203,30200.0
2014-05-12 12:30:00,78.24,78.29,78.21,78.27,26500.0,60.203,60.2415,60.1799,60.2261,26500.0
2014-05-12 12:35:00,78.27,78.31,78.26,78.3,26500.0,60.2261,60.2569,60.2184,60.2492,26500.0
2014-05-12 12:40:00,78.3,78.32,78.22,78.26,21400.0,60.2492,60.2646,60.1876,60.2184,21400.0
2014-05-12 12:45:00,78.26,78.28,78.22,78.27,14600.0,60.2184,60.2338,60.1876,60.2261,14600.0
2014-05-12 12:50:00,78.27,78.27,78.22,78.26,33500.0,60.2261,60.2261,60.1876,60.2184,33500.0
2014-05-12 12:55:00,78.26,78.27,78.2,78.21,39400.0,60.2184,60.2261,60.1722,60.1799,39400.0
2014-05-12 13:00:00,78.21,78.26,78.19,78.23,13700.0,60.1799,60.2184,60.1645,60.1953,13700.0
2014-05-12 13:05:00,78.24,78.25,78.2,78.23,44600.0,60.203,60.2107,60.1722,60.1953,44600.0
2014-05-12 13:10:00,78.23,78.24,78.19,78.2,7200.0,60.1953,60.203,60.1645,60.1722,7200.0
2014-05-12 13:15:00,78.2,78.24,78.19,78.2,10600.0,60.1722,60.203,60.1645,60.1722,10600.0
2014-05-12 13:20:00,78.2,78.22,78.2,78.21,12500.0,60.1722,60.1876,60.1722,60.1799,12500.0
2014-05-12 13:25:00,78.22,78.28,78.22,78.24,46800.0,60.1876,60.2338,60.1876,60.203,46800.0
2014-05-12 13:30:00,78.24,78.31,78.21,78.28,32400.0,60.203,60.2569,60.1799,60.2338,32400.0
2014-05-12 13:35:00,78.27,78.29,78.25,78.27,11600.0,60.2261,60.2415,60.2107,60.2261,11600.0
2014-05-12 13:40:00,78.26,78.33,78.25,78.32,59100.0,60.2184,60.2723,60.2107,60.2646,59100.0
2014-05-12 13:45:00,78.33,78.34,78.29,78.34,25000.0,60.2723,60.28,60.2415,60.28,25000.0
2014-05-12 13:50:00,78.33,78.34,78.28,78.31,20700.0,60.2723,60.28,60.2338,60.2569,20700.0
2014-05-12 13:55:00,78.32,78.34,78.3,78.32,14500.0,60.2646,60.28,60.2492,60.2646,14500.0
2014-05-12 14:00:00,78.31,78.32,78.24,78.29,19300.0,60.2569,60.2646,60.203,60.2415,19300.0
2014-05-12 14:05:00,78.28,78.37,78.24,78.35,43600.0,60.2338,60.303,60.203,60.2876,43600.0
2014-05-12 14:10:00,78.34,78.41,78.32,78.4,27200.0,60.28,60.3338,60.2646,60.3261,27200.0
2014-05-12 14:15:00,78.4,78.44,78.37,78.42,40600.0,60.3261,60.3569,60.303,60.3415,40600.0
2014-05-12 14:20:00,78.41,78.43,78.38,78.42,24900.0,60.3338,60.3492,60.3107,60.3415,24900.0
2014-05-12 14:25:00,78.42,78.42,78.33,78.35,45800.0,60.3415,60.3415,60.2723,60.2876,45800.0
2014-05-12 14:30:00,78.35,78.38,78.32,78.32,29200.0,60.2876,60.3107,60.2646,60.2646,29200.0
2014-05-12 14:35:00,78.33,78.33,78.3,78.33,23100.0,60.2723,60.2723,60.2492,60.2723,23100.0
2014-05-12 14:40:00,78.33,78.38,78.32,78.37,43200.0,60.2723,60.3107,60.2646,60.303,43200.0
2014-05-12 14:45:00,78.36,78.38,78.34,78.35,20700.0,60.2953,60.3107,60.28,60.2876,20700.0
2014-05-12 14:50:00,78.36,78.42,78.34,78.39,37400.0,60.2953,60.3415,60.28,60.3184,37400.0
2014-05-12 14:55:00,78.39,78.42,78.37,78.42,27300.0,60.3184,60.3415,60.303,60.3415,27300.0
2014-05-12 15:00:00,78.42,78.42,78.35,78.36,42800.0,60.3415,60.3415,60.2876,60.2953,42800.0
2014-05-12 15:05:00,78.37,78.39,78.34,78.35,33200.0,60.303,60.3184,60.28,60.2876,33200.0
2014-05-12 15:10:00,78.36,78.36,78.33,78.33,18100.0,60.2953,60.2953,60.2723,60.2723,18100.0
2014-05-12 15:15:00,78.33,78.34,78.26,78.3,68500.0,60.2723,60.28,60.2184,60.2492,68500.0
2014-05-12 15:20:00,78.29,78.29,78.25,78.29,34600.0,60.2415,60.2415,60.2107,60.2415,34600.0
2014-05-12 15:25:00,78.29,78.36,78.28,78.33,36800.0,60.2415,60.2953,60.2338,60.2723,36800.0
2014-05-12 15:30:00,78.32,78.38,78.31,78.37,57100.0,60.2646,60.3107,60.2569,60.303,57100.0
2014-05-12 15:35:00,78.37,78.4,78.36,78.36,45900.0,60.303,60.3261,60.2953,60.2953,45900.0
2014-05-12 15:40:00,78.35,78.4,78.34,78.4,45200.0,60.2876,60.3261,60.28,60.3261,45200.0
2014-05-12 15:45:00,78.4,78.4,78.3,78.31,81300.0,60.3261,60.3261,60.2492,60.2569,81300.0
2014-05-12 15:50:00,78.31,78.32,78.27,78.32,131100.0,60.2569,60.2646,60.2261,60.2646,131100.0
2014-05-12 15:55:00,78.32,78.32,78.26,78.27,218700.0,60.2646,60.2646,60.2184,60.2261,218700.0
2014-05-13 09:30:00,78.36,78.67,78.27,78.48,131100.0,60.2953,60.5339,60.2261,60.3877,131100.0
2014-05-13 09:35:00,78.49,78.51,78.24,78.36,72900.0,60.3954,60.4108,60.203,60.2953,72900.0
2014-05-13 09:40:00,78.36,78.52,78.29,78.36,62700.0,60.2953,60.4185,60.2415,60.2953,62700.0
2014-05-13 09:45:00,78.37,78.49,78.35,78.4,49800.0,60.303,60.3954,60.2876,60.3261,49800.0
2014-05-13 09:50:00,78.4,78.41,78.25,78.28,23800.0,60.3261,60.3338,60.2107,60.2338,23800.0
2014-05-13 09:55:00,78.28,78.4,78.2,78.29,158500.0,60.2338,60.3261,60.1722,60.2415,158500.0
2014-05-13 10:00:00,78.3,78.31,78.2,78.25,39300.0,60.2492,60.2569,60.1722,60.2107,39300.0
2014-05-13 10:05:00,78.27,78.3,78.08,78.16,101700.0,60.2261,60.2492,60.0799,60.1414,101700.0
2014-05-13 10:10:00,78.17,78.17,78.07,78.09,45100.0,60.1491,60.1491,60.0722,60.0876,45100.0
2014-05-13 10:15:00,78.09,78.1,77.92,77.93,83400.0,60.0876,60.0953,59.9568,59.9645,83400.0
2014-05-13 10:20:00,77.94,78.02,77.91,77.94,48900.0,59.9722,60.0337,59.9491,59.9722,48900.0
2014-05-13 10:25:00,77.94,78.02,77.93,78.0,50000.0,59.9722,60.0337,59.9645,60.0183,50000.0
2014-05-13 10:30:00,78.02,78.05,77.98,78.02,31900.0,60.0337,60.0568,60.0029,60.0337,31900.0
2014-05-13 10:35:00,78.02,78.09,77.98,78.09,77800.0,60.0337,60.0876,60.0029,60.0876,77800.0
2014-05-13 10:40:00,78.09,78.11,78.05,78.07,69500.0,60.0876,60.103,60.0568,60.0722,69500.0
2014-05-13 10:45:00,78.06,78.06,77.98,78.01,20400.0,60.0645,60.0645,60.0029,60.026,20400.0
2014-05-13 10:50:00,78.02,78.03,77.97,77.99,44400.0,60.0337,60.0414,59.9952,60.0106,44400.0
2014-05-13 10:55:00,77.99,78.01,77.9,77.9,50500.0,60.0106,60.026,59.9414,59.9414,50500.0
2014-05-13 11:00:00,77.89,77.9,77.81,77.82,30700.0,59.9337,59.9414,59.8721,59.8798,30700.0
2014-05-13 11:05:00,77.83,77.86,77.78,77.79,63300.0,59.8875,59.9106,59.8491,59.8567,63300.0
2014-05-13 11:10:00,77.78,77.78,77.7,77.76,63500.0,59.8491,59.8491,59.7875,59.8337,63500.0
2014-05-13 11:15:00,77.75,77.76,77.63,77.66,41900.0,59.826,59.8337,59.7336,59.7567,41900.0
2014-05-13 11:20:00,77.66,77.73,77.65,77.67,45600.0,59.7567,59.8106,59.749,59.7644,45600.0
2014-05-13 11:25:00,77.67,77.72,77.64,77.72,42600.0,59.7644,59.8029,59.7413,59.8029,42600.0
2014-05-13 11:30:00,77.71,77.74,77.68,77.69,50100.0,59.7952,59.8183,59.7721,59.7798,50100.0
2014-05-13 11:35:00,77.69,77.7,77.62,77.63,87200.0,59.7798,59.7875,59.7259,59.7336,87200.0
2014-05-13 11:40:00,77.64,77.64,77.53,77.54,47600.0,59.7413,59.7413,59.6567,59.6644,47600.0
2014-05-13 11:45:00,77.54,77.54,77.42,77.42,44400.0,59.6644,59.6644,59.572,59.572,44400.0
2014-05-13 11:50:00,77.42,77.43,77.34,77.37,122400.0,59.572,59.5797,59.5105,59.5336,122400.0
2014-05-13 11:55:00,77.38,77.43,77.35,77.38,78000.0,59.5413,59.5797,59.5182,59.5413,78000.0
2014-05-13 12:00:00,77.38,77.43,77.37,77.39,79300.0,59.5413,59.5797,59.5336,59.549,79300.0
2014-05-13 12:05:00,77.41,77.43,77.3,77.3,66800.0,59.5643,59.5797,59.4797,59.4797,66800.0
2014-05-13 12:10:00,77.3,77.34,77.29,77.29,50400.0,59.4797,59.5105,59.472,59.472,50400.0
2014-05-13 12:15:00,77.3,77.38,77.26,77.37,81300.0,59.4797,59.5413,59.4489,59.5336,81300.0
2014-05-13 12:20:00,77.38,77.42,77.31,77.32,64100.0,59.5413,59.572,59.4874,59.4951,64100.0
2014-05-13 12:25:00,77.31,77.36,77.31,77.34,43800.0,59.4874,59.5259,59.4874,59.5105,43800.0
2014-05-13 12:30:00,77.34,77.37,77.31,77.36,30200.0,59.5105,59.5336,59.4874,59.5259,30200.0
2014-05-13 12:35:00,77.37,77.39,77.3,77.31,42300.0,59.5336,59.549,59.4797,59.4874,42300.0
2014-05-13 12:40:00,77.31,77.33,77.29,77.29,32200.0,59.4874,59.5028,59.472,59.472,32200.0
2014-05-13 12:45:00,77.3,77.34,77.27,77.32,43700.0,59.4797,59.5105,59.4566,59.4951,43700.0
2014-05-13 12:50:00,77.32,77.32,77.25,77.25,39100.0,59.4951,59.4951,59.4412,59.4412,39100.0
2014-05-13 12:55:00,77.25,77.28,77.22,77.23,64000.0,59.4412,59.4643,59.4182,59.4258,64000.0
2014-05-13 13:00:00,77.23,77.25,77.22,77.24,26300.0,59.4258,59.4412,59.4182,59.4335,26300.0
2014-05-13 13:05:00,77.24,77.25,77.12,77.15,114800.0,59.4335,59.4412,59.3412,59.3643,114800.0
2014-05-13 13:10:00,77.15,77.15,77.05,77.07,53900.0,59.3643,59.3643,59.2873,59.3027,53900.0
2014-05-13 13:15:00,77.06,77.14,77.04,77.11,48600.0,59.295,59.3566,59.2796,59.3335,48600.0
2014-05-13 13:20:00,77.12,77.2,77.11,77.13,46000.0,59.3412,59.4028,59.3335,59.3489,46000.0
2014-05-13 13:25:00,77.13,77.15,77.12,77.12,25600.0,59.3489,59.3643,59.3412,59.3412,25600.0
2014-05-13 13:30:00,77.13,77.15,77.07,77.09,35100.0,59.3489,59.3643,59.3027,59.3181,35100.0
2014-05-13 13:35:00,77.12,77.19,77.1,77.14,112600.0,59.3412,59.3951,59.3258,59.3566,112600.0
2014-05-13 13:40:00,77.14,77.16,77.1,77.13,70500.0,59.3566,59.372,59.3258,59.3489,70500.0
2014-05-13 13:45:00,77.12,77.15,77.08,77.15,23700.0,59.3412,59.3643,59.3104,59.3643,23700.0
2014-05-13 13:50:00,77.15,77.19,77.14,77.19,29300.0,59.3643,59.3951,59.3566,59.3951,29300.0
2014-05-13 13:55:00,77.18,77.23,77.17,77.23,34100.0,59.3874,59.4258,59.3797,59.4258,34100.0
2014-05-13 14:00:00,77.22,77.3,77.22,77.28,51500.0,59.4182,59.4797,59.4182,59.4643,51500.0
2014-05-13 14:05:00,77.29,77.29,77.25,77.29,42800.0,59.472,59.472,59.4412,59.472,42800.0
2014-05-13 14:10:00,77.29,77.32,77.28,77.31,29500.0,59.472,59.4951,59.4643,59.4874,29500.0
2014-05-13 14:15:00,77.31,77.32,77.21,77.23,50400.0,59.4874,59.4951,59.4105,59.4258,50400.0
2014-05-13 14:20:00,77.22,77.25,77.17,77.25,41100.0,59.4182,59.4412,59.3797,59.4412,41100.0
2014-05-13 14:25:00,77.24,77.25,77.18,77.2,31600.0,59.4335,59.4412,59.3874,59.4028,31600.0
2014-05-13 14:30:00,77.21,77.27,77.19,77.27,36500.0,59.4105,59.4566,59.3951,59.4566,36500.0
2014-05-13 14:35:00,77.27,77.27,77.2,77.2,55900.0,59.4566,59.4566,59.4028,59.4028,55900.0
2014-05-13 14:40:00,77.2,77.29,77.2,77.28,28700.0,59.4028,59.472,59.4028,59.4643,28700.0
2014-05-13 14:45:00,77.28,77.28,77.2,77.21,43000.0,59.4643,59.4643,59.4028,59.4105,43000.0
2014-05-13 14:50:00,77.21,77.23,77.18,77.22,41100.0,59.4105,59.4258,59.3874,59.4182,41100.0
2014-05-13 14:55:00,77.22,77.27,77.22,77.25,53900.0,59.4182,59.4566,59.4182,59.4412,53900.0
2014-05-13 15:00:00,77.25,77.31,77.24,77.3,25300.0,59.4412,59.4874,59.4335,59.4797,25300.0
2014-05-13 15:05:00,77.31,77.33,77.25,77.31,56100.0,59.4874,59.5028,59.4412,59.4874,56100.0
2014-05-13 15:10:00,77.3,77.33,77.25,77.26,47500.0,59.4797,59.5028,59.4412,59.4489,47500.0
2014-05-13 15:15:00,77.25,77.26,77.23,77.24,104600.0,59.4412,59.4489,59.4258,59.4335,104600.0
2014-05-13 15:20:00,77.25,77.25,77.17,77.2,65700.0,59.4412,59.4412,59.3797,59.4028,65700.0
2014-05-13 15:25:00,77.2,77.25,77.18,77.24,40700.0,59.4028,59.4412,59.3874,59.4335,40700.0
2014-05-13 15:30:00,77.25,77.26,77.22,77.25,49200.0,59.4412,59.4489,59.4182,59.4412,49200.0
2014-05-13 15:35:00,77.25,77.33,77.24,77.33,65000.0,59.4412,59.5028,59.4335,59.5028,65000.0
2014-05-13 15:40:00,77.33,77.33,77.29,77.29,90200.0,59.5028,59.5028,59.472,59.472,90200.0
2014-05-13 15:45:00,77.3,77.36,77.29,77.33,119800.0,59.4797,59.5259,59.472,59.5028,119800.0
2014-05-13 15:50:00,77.32,77.33,77.26,77.28,123300.0,59.4951,59.5028,59.4489,59.4643,123300.0
2014-05-13 15:55:00,77.29,77.3,77.26,77.28,253000.0,59.472,59.4797,59.4489,59.4643,253000.0
2014-05-14 09:30:00,77.33,77.37,77.16,77.18,150500.0,59.5028,59.5336,59.372,59.3874,150500.0
2014-05-14 09:35:00,77.17,77.18,77.0,77.03,106000.0,59.3797,59.3874,59.2489,59.272,106000.0
2014-05-14 09:40:00,77.03,77.11,76.91,76.95,88700.0,59.272,59.3335,59.1796,59.2104,88700.0
2014-05-14 09:45:00,76.94,77.02,76.9,76.92,56200.0,59.2027,59.2643,59.1719,59.1873,56200.0
2014-05-14 09:50:00,76.91,76.93,76.85,76.89,81400.0,59.1796,59.195,59.1334,59.1642,81400.0
2014-05-14 09:55:00,76.9,76.93,76.84,76.88,77600.0,59.1719,59.195,59.1258,59.1565,77600.0
2014-05-14 10:00:00,76.88,76.98,76.88,76.97,90500.0,59.1565,59.2335,59.1565,59.2258,90500.0
2014-05-14 10:05:00,76.98,77.04,76.9,76.93,58200.0,59.2335,59.2796,59.1719,59.195,58200.0
2014-05-14 10:10:00,76.92,76.93,76.85,76.87,40400.0,59.1873,59.195,59.1334,59.1488,40400.0
2014-05-14 10:15:00,76.87,76.93,76.84,76.87,63200.0,59.1488,59.195,59.1258,59.1488,63200.0
2014-05-14 10:20:00,76.86,76.9,76.83,76.85,45800.0,59.1411,59.1719,59.1181,59.1334,45800.0
2014-05-14 10:25:00,76.85,76.88,76.81,76.87,18700.0,59.1334,59.1565,59.1027,59.1488,18700.0
2014-05-14 10:30:00,76.87,76.91,76.83,76.9,33100.0,59.1488,59.1796,59.1181,59.1719,33100.0
2014-05-14 10:35:00,76.9,76.91,76.81,76.85,46000.0,59.1719,59.1796,59.1027,59.1334,46000.0
2014-05-14 10:40:00,76.85,76.85,76.78,76.79,164100.0,59.1334,59.1334,59.0796,59.0873,164100.0
2014-05-14 10:45:00,76.79,76.95,76.77,76.9,134400.0,59.0873,59.2104,59.0719,59.1719,134400.0
2014-05-14 10:50:00,76.89,76.92,76.83,76.88,152500.0,59.1642,59.1873,59.1181,59.1565,152500.0
2014-05-14 10:55:00,76.87,76.87,76.75,76.77,35800.0,59.1488,59.1488,59.0565,59.0719,35800.0
2014-05-14 11:00:00,76.76,76.83,76.75,76.79,31400.0,59.0642,59.1181,59.0565,59.0873,31400.0
2014-05-14 11:05:00,76.78,76.79,76.74,76.76,56900.0,59.0796,59.0873,59.0488,59.0642,56900.0
2014-05-14 11:10:00,76.78,76.85,76.76,76.8,41400.0,59.0796,59.1334,59.0642,59.095,41400.0
2014-05-14 11:15:00,76.8,76.89,76.78,76.88,38000.0,59.095,59.1642,59.0796,59.1565,38000.0
2014-05-14 11:20:00,76.89,76.94,76.86,76.9,68000.0,59.1642,59.2027,59.1411,59.1719,68000.0
2014-05-14 11:25:00,76.89,76.91,76.84,76.86,22500.0,59.1642,59.1796,59.1258,59.1411,22500.0
2014-05-14 11:30:00,76.87,76.9,76.85,76.88,22300.0,59.1488,59.1719,59.1334,59.1565,22300.0
2014-05-14 11:35:00,76.89,76.91,76.86,76.89,32800.0,59.1642,59.1796,59.1411,59.1642,32800.0
2014-05-14 11:40:00,76.89,76.92,76.83,76.88,25600.0,59.1642,59.1873,59.1181,59.1565,25600.0
2014-05-14 11:45:00,76.87,76.89,76.82,76.86,42800.0,59.1488,59.1642,59.1104,59.1411,42800.0
2014-05-14 11:50:00,76.86,76.87,76.75,76.75,20400.0,59.1411,59.1488,59.0565,59.0565,20400.0
2014-05-14 11:55:00,76.75,76.77,76.68,76.69,58000.0,59.0565,59.0719,59.0026,59.0103,58000.0
2014-05-14 12:00:00,76.69,76.72,76.63,76.63,80500.0,59.0103,59.0334,58.9642,58.9642,80500.0
2014-05-14 12:05:00,76.64,76.64,76.51,76.56,77400.0,58.9719,58.9719,58.8718,58.9103,77400.0
2014-05-14 12:10:00,76.57,76.6,76.53,76.54,57800.0,58.918,58.9411,58.8872,58.8949,57800.0
2014-05-14 12:15:00,76.53,76.6,76.5,76.59,58300.0,58.8872,58.9411,58.8641,58.9334,58300.0
2014-05-14 12:20:00,76.59,76.6,76.56,76.6,27100.0,58.9334,58.9411,58.9103,58.9411,27100.0
2014-05-14 12:25:00,76.6,76.61,76.56,76.59,24800.0,58.9411,58.9488,58.9103,58.9334,24800.0
2014-05-14 12:30:00,76.58,76.6,76.58,76.6,25000.0,58.9257,58.9411,58.9257,58.9411,25000.0
2014-05-14 12:35:00,76.6,76.6,76.58,76.59,37900.0,58.9411,58.9411,58.9257,58.9334,37900.0
2014-05-14 12:40:00,76.59,76.62,76.53,76.53,42000.0,58.9334,58.9565,58.8872,58.8872,42000.0
2014-05-14 12:45:00,76.55,76.59,76.53,76.56,28000.0,58.9026,58.9334,58.8872,58.9103,28000.0
2014-05-14 12:50:00,76.56,76.56,76.51,76.55,24700.0,58.9103,58.9103,58.8718,58.9026,24700.0
2014-05-14 12:55:00,76.55,76.56,76.53,76.55,22600.0,58.9026,58.9103,58.8872,58.9026,22600.0
2014-05-14 13:00:00,76.54,76.58,76.54,76.56,28600.0,58.8949,58.9257,58.8949,58.9103,28600.0
2014-05-14 13:05:00,76.56,76.57,76.52,76.52,21500.0,58.9103,58.918,58.8795,58.8795,21500.0
2014-05-14 13:10:00,76.52,76.53,76.45,76.47,50400.0,58.8795,58.8872,58.8257,58.8411,50400.0
2014-05-14 13:15:00,76.47,76.53,76.47,76.47,27100.0,58.8411,58.8872,58.8411,58.8411,27100.0
2014-05-14 13:20:00,76.46,76.51,76.4,76.4,135000.0,58.8334,58.8718,58.7872,58.7872,135000.0
2014-05-14 13:25:00,76.4,76.44,76.37,76.43,98800.0,58.7872,58.818,58.7641,58.8103,98800.0
2014-05-14 13:30:00,76.44,76.51,76.43,76.46,115900.0,58.818,58.8718,58.8103,58.8334,115900.0
2014-05-14 13:35:00,76.46,76.5,76.46,76.5,78300.0,58.8334,58.8641,58.8334,58.8641,78300.0
2014-05-14 13:40:00,76.49,76.51,76.46,76.5,117400.0,58.8564,58.8718,58.8334,58.8641,117400.0
2014-05-14 13:45:00,76.49,76.52,76.44,76.45,41900.0,58.8564,58.8795,58.818,58.8257,41900.0
2014-05-14 13:50:00,76.45,76.45,76.4,76.41,63000.0,58.8257,58.8257,58.7872,58.7949,63000.0
2014-05-14 13:55:00,76.42,76.47,76.39,76.4,102200.0,58.8026,58.8411,58.7795,58.7872,102200.0
2014-05-14 14:00:00,76.41,76.47,76.39,76.4,89700.0,58.7949,58.8411,58.7795,58.7872,89700.0
2014-05-14 14:05:00,76.4,76.42,76.38,76.42,50500.0,58.7872,58.8026,58.7718,58.8026,50500.0
2014-05-14 14:10:00,76.42,76.45,76.4,76.41,63500.0,58.8026,58.8257,58.7872,58.7949,63500.0
2014-05-14 14:15:00,76.42,76.45,76.4,76.44,77400.0,58.8026,58.8257,58.7872,58.818,77400.0
2014-05-14 14:20:00,76.44,76.46,76.44,76.45,31500.0,58.818,58.8334,58.818,58.8257,31500.0
2014-05-14 14:25:00,76.45,76.46,76.44,76.45,26400.0,58.8257,58.8334,58.818,58.8257,26400.0
2014-05-14 14:30:00,76.45,76.47,76.43,76.45,45500.0,58.8257,58.8411,58.8103,58.8257,45500.0
2014-05-14 14:35:00,76.45,76.48,76.44,76.48,42000.0,58.8257,58.8487,58.818,58.8487,42000.0
2014-05-14 14:40:00,76.49,76.57,76.49,76.51,75400.0,58.8564,58.918,58.8564,58.8718,75400.0
2014-05-14 14:45:00,76.51,76.53,76.47,76.48,77700.0,58.8718,58.8872,58.8411,58.8487,77700.0
2014-05-14 14:50:00,76.48,76.5,76.45,76.47,77000.0,58.8487,58.8641,58.8257,58.8411,77000.0
2014-05-14 14:55:00,76.46,76.48,76.42,76.44,109700.0,58.8334,58.8487,58.8026,58.818,109700.0
2014-05-14 15:00:00,76.43,76.46,76.41,76.45,68600.0,58.8103,58.8334,58.7949,58.8257,68600.0
2014-05-14 15:05:00,76.45,76.45,76.32,76.32,124700.0,58.8257,58.8257,58.7256,58.7256,124700.0
2014-05-14 15:10:00,76.33,76.38,76.23,76.23,142100.0,58.7333,58.7718,58.6564,58.6564,142100.0
2014-05-14 15:15:00,76.24,76.28,76.23,76.26,95600.0,58.6641,58.6949,58.6564,58.6795,95600.0
2014-05-14 15:20:00,76.25,76.28,76.25,76.28,83200.0,58.6718,58.6949,58.6718,58.6949,83200.0
2014-05-14 15:25:00,76.29,76.33,76.28,76.31,78100.0,58.7025,58.7333,58.6949,58.7179,78100.0
2014-05-14 15:30:00,76.31,76.31,76.17,76.18,221500.0,58.7179,58.7179,58.6102,58.6179,221500.0
2014-05-14 15:35:00,76.18,76.26,76.18,76.25,97700.0,58.6179,58.6795,58.6179,58.6718,97700.0
2014-05-14 15:40:00,76.25,76.31,76.24,76.31,126600.0,58.6718,58.7179,58.6641,58.7179,126600.0
2014-05-14 15:45:00,76.31,76.33,76.28,76.3,165900.0,58.7179,58.7333,58.6949,58.7102,165900.0
2014-05-14 15:50:00,76.3,76.33,76.29,76.3,206100.0,58.7102,58.7333,58.7025,58.7102,206100.0
2014-05-14 15:55:00,76.3,76.34,76.29,76.29,343700.0,58.7102,58.741,58.7025,58.7025,343700.0
2014-05-15 09:30:00,76.05,76.14,75.62,75.67,233400.0,58.5179,58.5871,58.187,58.2255,233400.0
2014-05-15 09:35:00,75.72,75.98,75.62,75.75,102600.0,58.264,58.464,58.187,58.287,102600.0
2014-05-15 09:40:00,75.77,75.77,75.4,75.61,116500.0,58.3024,58.3024,58.0177,58.1793,116500.0
2014-05-15 09:45:00,75.58,75.64,75.51,75.6,35100.0,58.1562,58.2024,58.1024,58.1716,35100.0
2014-05-15 09:50:00,75.62,75.63,75.49,75.5,91900.0,58.187,58.1947,58.087,58.0947,91900.0
2014-05-15 09:55:00,75.51,75.66,75.4,75.63,74900.0,58.1024,58.2178,58.0177,58.1947,74900.0
2014-05-15 10:00:00,75.63,75.64,75.5,75.54,135900.0,58.1947,58.2024,58.0947,58.1254,135900.0
2014-05-15 10:05:00,75.53,75.66,75.41,75.46,99200.0,58.1178,58.2178,58.0254,58.0639,99200.0
2014-05-15 10:10:00,75.47,75.55,75.4,75.4,137900.0,58.0716,58.1331,58.0177,58.0177,137900.0
2014-05-15 10:15:00,75.4,75.55,75.32,75.55,115400.0,58.0177,58.1331,57.9562,58.1331,115400.0
2014-05-15 10:20:00,75.54,75.8,75.54,75.78,74900.0,58.1254,58.3255,58.1254,58.3101,74900.0
2014-05-15 10:25:00,75.79,75.82,75.62,75.65,102700.0,58.3178,58.3409,58.187,58.2101,102700.0
2014-05-15 10:30:00,75.64,75.85,75.64,75.83,118500.0,58.2024,58.364,58.2024,58.3486,118500.0
2014-05-15 10:35:00,75.84,75.88,75.75,75.79,150300.0,58.3563,58.3871,58.287,58.3178,150300.0
2014-05-15 10:40:00,75.76,76.12,75.75,76.12,123900.0,58.2947,58.5717,58.287,58.5717,123900.0
2014-05-15 10:45:00,76.12,76.18,75.92,75.92,130100.0,58.5717,58.6179,58.4178,58.4178,130100.0
2014-05-15 10:50:00,75.93,76.06,75.91,76.01,60000.0,58.4255,58.5256,58.4101,58.4871,60000.0
2014-05-15 10:55:00,76.02,76.04,75.93,75.96,43500.0,58.4948,58.5102,58.4255,58.4486,43500.0
2014-05-15 11:00:00,75.96,75.98,75.72,75.72,58400.0,58.4486,58.464,58.264,58.264,58400.0
2014-05-15 11:05:00,75.72,75.72,75.55,75.57,49300.0,58.264,58.264,58.1331,58.1485,49300.0
2014-05-15 11:10:00,75.56,75.65,75.53,75.54,85100.0,58.1408,58.2101,58.1178,58.1254,85100.0
2014-05-15 11:15:00,75.54,75.66,75.51,75.62,35100.0,58.1254,58.2178,58.1024,58.187,35100.0
2014-05-15 11:20:00,75.62,75.67,75.57,75.58,34400.0,58.187,58.2255,58.1485,58.1562,34400.0
2014-05-15 11:25:00,75.59,75.67,75.53,75.59,44300.0,58.1639,58.2255,58.1178,58.1639,44300.0
2014-05-15 11:30:00,75.58,75.7,75.56,75.69,30000.0,58.1562,58.2486,58.1408,58.2409,30000.0
2014-05-15 11:35:00,75.7,75.75,75.66,75.75,24200.0,58.2486,58.287,58.2178,58.287,24200.0
2014-05-15 11:40:00,75.74,75.75,75.55,75.55,27500.0,58.2793,58.287,58.1331,58.1331,27500.0
2014-05-15 11:45:00,75.53,75.58,75.48,75.48,26800.0,58.1178,58.1562,58.0793,58.0793,26800.0
2014-05-15 11:50:00,75.48,75.51,75.47,75.48,17500.0,58.0793,58.1024,58.0716,58.0793,17500.0
2014-05-15 11:55:00,75.47,75.51,75.43,75.49,31300.0,58.0716,58.1024,58.0408,58.087,31300.0
2014-05-15 12:00:00,75.48,75.56,75.47,75.48,27500.0,58.0793,58.1408,58.0716,58.0793,27500.0
2014-05-15 12:05:00,75.5,75.62,75.5,75.57,34800.0,58.0947,58.187,58.0947,58.1485,34800.0
2014-05-15 12:10:00,75.57,75.58,75.53,75.53,29500.0,58.1485,58.1562,58.1178,58.1178,29500.0
2014-05-15 12:15:00,75.53,75.53,75.44,75.5,32100.0,58.1178,58.1178,58.0485,58.0947,32100.0
2014-05-15 12:20:00,75.5,75.5,75.42,75.46,42400.0,58.0947,58.0947,58.0331,58.0639,42400.0
2014-05-15 12:25:00,75.45,75.53,75.43,75.52,30300.0,58.0562,58.1178,58.0408,58.1101,30300.0
2014-05-15 12:30:00,75.52,75.62,75.51,75.62,18700.0,58.1101,58.187,58.1024,58.187,18700.0
2014-05-15 12:35:00,75.63,75.7,75.62,75.69,28600.0,58.1947,58.2486,58.187,58.2409,28600.0
2014-05-15 12:40:00,75.69,75.76,75.66,75.75,36400.0,58.2409,58.2947,58.2178,58.287,36400.0
2014-05-15 12:45:00,75.76,75.76,75.67,75.67,19800.0,58.2947,58.2947,58.2255,58.2255,19800.0
2014-05-15 12:50:00,75.67,75.76,75.66,75.72,12800.0,58.2255,58.2947,58.2178,58.264,12800.0
2014-05-15 12:55:00,75.72,75.73,75.67,75.69,21400.0,58.264,58.2716,58.2255,58.2409,21400.0
2014-05-15 13:00:00,75.69,75.76,75.64,75.74,37500.0,58.2409,58.2947,58.2024,58.2793,37500.0
2014-05-15 13:05:00,75.75,75.8,75.71,75.74,26600.0,58.287,58.3255,58.2563,58.2793,26600.0
2014-05-15 13:10:00,75.75,75.82,75.74,75.82,28500.0,58.287,58.3409,58.2793,58.3409,28500.0
2014-05-15 13:15:00,75.81,75.85,75.8,75.83,52500.0,58.3332,58.364,58.3255,58.3486,52500.0
2014-05-15 13:20:00,75.84,75.92,75.84,75.89,67800.0,58.3563,58.4178,58.3563,58.3948,67800.0
2014-05-15 13:25:00,75.9,75.93,75.85,75.86,38400.0,58.4025,58.4255,58.364,58.3717,38400.0
2014-05-15 13:30:00,75.86,75.87,75.81,75.82,33500.0,58.3717,58.3794,58.3332,58.3409,33500.0
2014-05-15 13:35:00,75.83,75.84,75.74,75.76,28000.0,58.3486,58.3563,58.2793,58.2947,28000.0
2014-05-15 13:40:00,75.76,75.78,75.72,75.76,56500.0,58.2947,58.3101,58.264,58.2947,56500.0
2014-05-15 13:45:00,75.76,75.79,75.74,75.77,50700.0,58.2947,58.3178,58.2793,58.3024,50700.0
2014-05-15 13:50:00,75.77,75.92,75.77,75.92,33000.0,58.3024,58.4178,58.3024,58.4178,33000.0
2014-05-15 13:55:00,75.9,76.01,75.89,75.97,33500.0,58.4025,58.4871,58.3948,58.4563,33500.0
2014-05-15 14:00:00,75.97,75.97,75.85,75.92,41000.0,58.4563,58.4563,58.364,58.4178,41000.0
2014-05-15 14:05:00,75.92,76.05,75.92,76.04,76900.0,58.4178,58.5179,58.4178,58.5102,76900.0
2014-05-15 14:10:00,76.04,76.07,76.01,76.01,35100.0,58.5102,58.5333,58.4871,58.4871,35100.0
2014-05-15 14:15:00,76.01,76.02,75.83,75.85,57500.0,58.4871,58.4948,58.3486,58.364,57500.0
2014-05-15 14:20:00,75.86,75.98,75.83,75.98,81500.0,58.3717,58.464,58.3486,58.464,81500.0
2014-05-15 14:25:00,75.97,75.98,75.89,75.98,64900.0,58.4563,58.464,58.3948,58.464,64900.0
2014-05-15 14:30:00,75.98,76.11,75.98,76.08,104600.0,58.464,58.564,58.464,58.541,104600.0
2014-05-15 14:35:00,76.08,76.12,76.0,76.07,88000.0,58.541,58.5717,58.4794,58.5333,88000.0
2014-05-15 14:40:00,76.07,76.09,76.01,76.04,59000.0,58.5333,58.5487,58.4871,58.5102,59000.0
2014-05-15 14:45:00,76.03,76.07,76.0,76.04,54200.0,58.5025,58.5333,58.4794,58.5102,54200.0
2014-05-15 14:50:00,76.04,76.2,76.04,76.13,102000.0,58.5102,58.6333,58.5102,58.5794,102000.0
2014-05-15 14:55:00,76.12,76.12,76.04,76.06,73800.0,58.5717,58.5717,58.5102,58.5256,73800.0
2014-05-15 15:00:00,76.06,76.12,76.05,76.1,59400.0,58.5256,58.5717,58.5179,58.5563,59400.0
2014-05-15 15:05:00,76.1,76.12,76.06,76.12,67700.0,58.5563,58.5717,58.5256,58.5717,67700.0
2014-05-15 15:10:00,76.12,76.17,76.09,76.16,81600.0,58.5717,58.6102,58.5487,58.6025,81600.0
2014-05-15 15:15:00,76.17,76.2,76.11,76.12,60800.0,58.6102,58.6333,58.564,58.5717,60800.0
2014-05-15 15:20:00,76.12,76.13,76.06,76.08,101500.0,58.5717,58.5794,58.5256,58.541,101500.0
2014-05-15 15:25:00,76.09,76.14,76.04,76.06,127600.0,58.5487,58.5871,58.5102,58.5256,127600.0
2014-05-15 15:30:00,76.06,76.17,76.05,76.17,79100.0,58.5256,58.6102,58.5179,58.6102,79100.0
2014-05-15 15:35:00,76.17,76.22,76.14,76.16,126200.0,58.6102,58.6487,58.5871,58.6025,126200.0
2014-05-15 15:40:00,76.16,76.2,76.14,76.2,96600.0,58.6025,58.6333,58.5871,58.6333,96600.0
2014-05-15 15:45:00,76.2,76.25,76.17,76.23,122300.0,58.6333,58.6718,58.6102,58.6564,122300.0
2014-05-15 15:50:00,76.23,76.23,76.16,76.21,138400.0,58.6564,58.6564,58.6025,58.641,138400.0
2014-05-15 15:55:00,76.21,76.29,76.21,76.24,249500.0,58.641,58.7025,58.641,58.6641,249500.0
2014-05-16 09:30:00,76.79,77.13,76.66,76.95,817200.0,59.0873,59.3489,58.9872,59.2104,817200.0
2014-05-16 09:35:00,76.96,77.28,76.89,77.01,125300.0,59.2181,59.4643,59.1642,59.2566,125300.0
2014-05-16 09:40:00,77.01,77.05,76.95,76.98,104200.0,59.2566,59.2873,59.2104,59.2335,104200.0
2014-05-16 09:45:00,76.99,77.05,76.87,76.98,66600.0,59.2412,59.2873,59.1488,59.2335,66600.0
2014-05-16 09:50:00,77.0,77.16,77.0,77.08,65300.0,59.2489,59.372,59.2489,59.3104,65300.0
2014-05-16 09:55:00,77.08,77.08,76.87,76.9,222600.0,59.3104,59.3104,59.1488,59.1719,222600.0
2014-05-16 10:00:00,76.9,76.91,76.81,76.87,85600.0,59.1719,59.1796,59.1027,59.1488,85600.0
2014-05-16 10:05:00,76.87,76.87,76.66,76.73,110900.0,59.1488,59.1488,58.9872,59.0411,110900.0
2014-05-16 10:10:00,76.73,76.83,76.73,76.78,59200.0,59.0411,59.1181,59.0411,59.0796,59200.0
2014-05-16 10:15:00,76.79,76.87,76.74,76.83,72600.0,59.0873,59.1488,59.0488,59.1181,72600.0
2014-05-16 10:20:00,76.83,76.84,76.72,76.73,34200.0,59.1181,59.1258,59.0334,59.0411,34200.0
2014-05-16 10:25:00,76.73,76.74,76.66,76.69,30300.0,59.0411,59.0488,58.9872,59.0103,30300.0
2014-05-16 10:30:00,76.69,76.74,76.68,76.72,22300.0,59.0103,59.0488,59.0026,59.0334,22300.0
2014-05-16 10:35:00,76.72,76.79,76.71,76.73,39100.0,59.0334,59.0873,59.0257,59.0411,39100.0
2014-05-16 10:40:00,76.73,76.76,76.7,76.74,24300.0,59.0411,59.0642,59.018,59.0488,24300.0
2014-05-16 10:45:00,76.74,76.79,76.7,76.78,36900.0,59.0488,59.0873,59.018,59.0796,36900.0
2014-05-16 10:50:00,76.77,76.8,76.72,76.79,60300.0,59.0719,59.095,59.0334,59.0873,60300.0
2014-05-16 10:55:00,76.79,76.84,76.77,76.79,81100.0,59.0873,59.1258,59.0719,59.0873,81100.0
2014-05-16 11:00:00,76.79,76.83,76.78,76.82,33400.0,59.0873,59.1181,59.0796,59.1104,33400.0
2014-05-16 11:05:00,76.82,76.87,76.82,76.87,61100.0,59.1104,59.1488,59.1104,59.1488,61100.0
2014-05-16 11:10:00,76.87,76.95,76.87,76.92,30300.0,59.1488,59.2104,59.1488,59.1873,30300.0
2014-05-16 11:15:00,76.92,77.0,76.92,76.98,25100.0,59.1873,59.2489,59.1873,59.2335,25100.0
2014-05-16 11:20:00,76.99,77.0,76.93,76.98,77400.0,59.2412,59.2489,59.195,59.2335,77400.0
2014-05-16 11:25:00,76.99,77.01,76.96,76.99,53300.0,59.2412,59.2566,59.2181,59.2412,53300.0
2014-05-16 11:30:00,77.0,77.04,76.95,77.03,34400.0,59.2489,59.2796,59.2104,59.272,34400.0
2014-05-16 11:35:00,77.02,77.09,76.99,77.02,59000.0,59.2643,59.3181,59.2412,59.2643,59000.0
2014-05-16 11:40:00,77.02,77.02,76.97,77.0,32400.0,59.2643,59.2643,59.2258,59.2489,32400.0
2014-05-16 11:45:00,77.0,77.0,76.92,77.0,25000.0,59.2489,59.2489,59.1873,59.2489,25000.0
2014-05-16 11:50:00,77.0,77.1,77.0,77.03,73300.0,59.2489,59.3258,59.2489,59.272,73300.0
2014-05-16 11:55:00,77.04,77.12,77.01,77.07,59400.0,59.2796,59.3412,59.2566,59.3027,59400.0
2014-05-16 12:00:00,77.07,77.11,77.04,77.09,27200.0,59.3027,59.3335,59.2796,59.3181,27200.0
2014-05-16 12:05:00,77.11,77.14,77.02,77.02,24700.0,59.3335,59.3566,59.2643,59.2643,24700.0
2014-05-16 12:10:00,77.02,77.05,77.01,77.04,29600.0,59.2643,59.2873,59.2566,59.2796,29600.0
2014-05-16 12:15:00,77.03,77.05,77.02,77.05,14300.0,59.272,59.2873,59.2643,59.2873,14300.0
2014-05-16 12:20:00,77.04,77.06,77.01,77.01,31700.0,59.2796,59.295,59.2566,59.2566,31700.0
2014-05-16 12:25:00,77.01,77.06,77.0,77.02,56100.0,59.2566,59.295,59.2489,59.2643,56100.0
2014-05-16 12:30:00,77.03,77.03,76.97,76.97,15800.0,59.272,59.272,59.2258,59.2258,15800.0
2014-05-16 12:35:00,76.98,77.06,76.97,77.06,19200.0,59.2335,59.295,59.2258,59.295,19200.0
2014-05-16 12:40:00,77.06,77.06,77.02,77.03,47000.0,59.295,59.295,59.2643,59.272,47000.0
2014-05-16 12:45:00,77.03,77.03,76.92,77.0,99800.0,59.272,59.272,59.1873,59.2489,99800.0
2014-05-16 12:50:00,77.0,77.02,76.97,77.02,28500.0,59.2489,59.2643,59.2258,59.2643,28500.0
2014-05-16 12:55:00,77.01,77.07,77.01,77.05,23900.0,59.2566,59.3027,59.2566,59.2873,23900.0
2014-05-16 13:00:00,77.04,77.04,76.93,76.94,46400.0,59.2796,59.2796,59.195,59.2027,46400.0
2014-05-16 13:05:00,76.92,76.99,76.91,76.99,14000.0,59.1873,59.2412,59.1796,59.2412,14000.0
2014-05-16 13:10:00,76.98,77.0,76.94,76.98,20600.0,59.2335,59.2489,59.2027,59.2335,20600.0
2014-05-16 13:15:00,76.98,77.0,76.95,76.96,30300.0,59.2335,59.2489,59.2104,59.2181,30300.0
2014-05-16 13:20:00,76.96,76.99,76.94,76.98,27800.0,59.2181,59.2412,59.2027,59.2335,27800.0
2014-05-16 13:25:00,76.99,76.99,76.9,76.92,56100.0,59.2412,59.2412,59.1719,59.1873,56100.0
2014-05-16 13:30:00,76.92,76.92,76.88,76.91,57700.0,59.1873,59.1873,59.1565,59.1796,57700.0
2014-05-16 13:35:00,76.92,76.97,76.92,76.94,34300.0,59.1873,59.2258,59.1873,59.2027,34300.0
2014-05-16 13:40:00,76.93,76.95,76.85,76.87,72200.0,59.195,59.2104,59.1334,59.1488,72200.0
2014-05-16 13:45:00,76.88,76.94,76.85,76.94,67000.0,59.1565,59.2027,59.1334,59.2027,67000.0
2014-05-16 13:50:00,76.95,77.01,76.93,76.94,24200.0,59.2104,59.2566,59.195,59.2027,24200.0
2014-05-16 13:55:00,76.95,76.95,76.91,76.93,33700.0,59.2104,59.2104,59.1796,59.195,33700.0
2014-05-16 14:00:00,76.94,76.94,76.86,76.88,46300.0,59.2027,59.2027,59.1411,59.1565,46300.0
2014-05-16 14:05:00,76.88,76.9,76.81,76.81,18800.0,59.1565,59.1719,59.1027,59.1027,18800.0
2014-05-16 14:10:00,76.81,76.84,76.77,76.77,27600.0,59.1027,59.1258,59.0719,59.0719,27600.0
2014-05-16 14:15:00,76.78,76.84,76.76,76.8,35400.0,59.0796,59.1258,59.0642,59.095,35400.0
2014-05-16 14:20:00,76.8,76.81,76.77,76.78,36100.0,59.095,59.1027,59.0719,59.0796,36100.0
2014-05-16 14:25:00,76.78,76.84,76.78,76.81,51300.0,59.0796,59.1258,59.0796,59.1027,51300.0
2014-05-16 14:30:00,76.82,76.82,76.76,76.77,27900.0,59.1104,59.1104,59.0642,59.0719,27900.0
2014-05-16 14:35:00,76.78,76.81,76.77,76.78,32700.0,59.0796,59.1027,59.0719,59.0796,32700.0
2014-05-16 14:40:00,76.78,76.95,76.77,76.92,58400.0,59.0796,59.2104,59.0719,59.1873,58400.0
2014-05-16 14:45:00,76.92,76.97,76.91,76.97,24200.0,59.1873,59.2258,59.1796,59.2258,24200.0
2014-05-16 14:50:00,76.97,76.97,76.89,76.9,70400.0,59.2258,59.2258,59.1642,59.1719,70400.0
2014-05-16 14:55:00,76.89,76.93,76.89,76.92,115000.0,59.1642,59.195,59.1642,59.1873,115000.0
2014-05-16 15:00:00,76.93,77.13,76.92,77.1,123900.0,59.195,59.3489,59.1873,59.3258,123900.0
2014-05-16 15:05:00,77.11,77.18,77.11,77.18,77300.0,59.3335,59.3874,59.3335,59.3874,77300.0
2014-05-16 15:10:00,77.19,77.22,77.16,77.2,44000.0,59.3951,59.4182,59.372,59.4028,44000.0
2014-05-16 15:15:00,77.2,77.22,77.14,77.15,44400.0,59.4028,59.4182,59.3566,59.3643,44400.0
2014-05-16 15:20:00,77.15,77.17,77.09,77.1,43000.0,59.3643,59.3797,59.3181,59.3258,43000.0
2014-05-16 15:25:00,77.1,77.15,77.09,77.11,112900.0,59.3258,59.3643,59.3181,59.3335,112900.0
2014-05-16 15:30:00,77.11,77.24,77.11,77.23,130400.0,59.3335,59.4335,59.3335,59.4258,130400.0
2014-05-16 15:35:00,77.23,77.3,77.19,77.2,111900.0,59.4258,59.4797,59.3951,59.4028,111900.0
2014-05-16 15:40:00,77.21,77.22,77.18,77.21,108000.0,59.4105,59.4182,59.3874,59.4105,108000.0
2014-05-16 15:45:00,77.22,77.26,77.16,77.25,138100.0,59.4182,59.4489,59.372,59.4412,138100.0
2014-05-16 15:50:00,77.25,77.26,77.2,77.24,172600.0,59.4412,59.4489,59.4028,59.4335,172600.0
2014-05-16 15:55:00,77.24,77.37,77.24,77.35,505700.0,59.4335,59.5336,59.4335,59.5182,505700.0
2014-05-19 09:30:00,76.58,76.83,76.47,76.74,260900.0,58.9257,59.1181,58.8411,59.0488,260900.0
2014-05-19 09:35:00,76.74,76.79,76.61,76.61,121300.0,59.0488,59.0873,58.9488,58.9488,121300.0
2014-05-19 09:40:00,76.66,76.74,76.63,76.66,98100.0,58.9872,59.0488,58.9642,58.9872,98100.0
2014-05-19 09:45:00,76.67,76.74,76.63,76.71,111600.0,58.9949,59.0488,58.9642,59.0257,111600.0
2014-05-19 09:50:00,76.71,76.73,76.54,76.58,83200.0,59.0257,59.0411,58.8949,58.9257,83200.0
2014-05-19 09:55:00,76.56,76.61,76.52,76.6,62800.0,58.9103,58.9488,58.8795,58.9411,62800.0
2014-05-19 10:00:00,76.6,76.74,76.56,76.59,59300.0,58.9411,59.0488,58.9103,58.9334,59300.0
2014-05-19 10:05:00,76.59,76.61,76.52,76.54,42200.0,58.9334,58.9488,58.8795,58.8949,42200.0
2014-05-19 10:10:00,76.55,76.56,76.47,76.5,69200.0,58.9026,58.9103,58.8411,58.8641,69200.0
2014-05-19 10:15:00,76.51,76.52,76.46,76.5,35000.0,58.8718,58.8795,58.8334,58.8641,35000.0
2014-05-19 10:20:00,76.5,76.57,76.47,76.48,58300.0,58.8641,58.918,58.8411,58.8487,58300.0
2014-05-19 10:25:00,76.49,76.52,76.45,76.47,80600.0,58.8564,58.8795,58.8257,58.8411,80600.0
2014-05-19 10:30:00,76.48,76.52,76.46,76.51,64300.0,58.8487,58.8795,58.8334,58.8718,64300.0
2014-05-19 10:35:00,76.51,76.57,76.5,76.54,55000.0,58.8718,58.918,58.8641,58.8949,55000.0
2014-05-19 10:40:00,76.54,76.64,76.54,76.64,80800.0,58.8949,58.9719,58.8949,58.9719,80800.0
2014-05-19 10:45:00,76.64,76.73,76.62,76.72,85500.0,58.9719,59.0411,58.9565,59.0334,85500.0
2014-05-19 10:50:00,76.72,76.77,76.7,76.7,40300.0,59.0334,59.0719,59.018,59.018,40300.0
2014-05-19 10:55:00,76.71,76.75,76.67,76.7,58900.0,59.0257,59.0565,58.9949,59.018,58900.0
2014-05-19 11:00:00,76.71,76.83,76.7,76.81,47100.0,59.0257,59.1181,59.018,59.1027,47100.0
2014-05-19 11:05:00,76.81,76.82,76.77,76.79,62200.0,59.1027,59.1104,59.0719,59.0873,62200.0
2014-05-19 11:10:00,76.8,77.02,76.79,77.02,78500.0,59.095,59.2643,59.0873,59.2643,78500.0
2014-05-19 11:15:00,77.03,77.07,76.99,77.02,43500.0,59.272,59.3027,59.2412,59.2643,43500.0
2014-05-19 11:20:00,77.02,77.03,76.86,76.87,59000.0,59.2643,59.272,59.1411,59.1488,59000.0
2014-05-19 11:25:00,76.87,76.88,76.78,76.78,47200.0,59.1488,59.1565,59.0796,59.0796,47200.0
2014-05-19 11:30:00,76.77,76.78,76.7,76.7,51700.0,59.0719,59.0796,59.018,59.018,51700.0
2014-05-19 11:35:00,76.7,76.7,76.59,76.59,55700.0,59.018,59.018,58.9334,58.9334,55700.0
2014-05-19 11:40:00,76.59,76.63,76.53,76.53,104700.0,58.9334,58.9642,58.8872,58.8872,104700.0
2014-05-19 11:45:00,76.54,76.62,76.54,76.6,40600.0,58.8949,58.9565,58.8949,58.9411,40600.0
2014-05-19 11:50:00,76.61,76.62,76.58,76.62,30700.0,58.9488,58.9565,58.9257,58.9565,30700.0
2014-05-19 11:55:00,76.62,76.72,76.62,76.68,39800.0,58.9565,59.0334,58.9565,59.0026,39800.0
2014-05-19 12:00:00,76.68,76.79,76.64,76.75,55500.0,59.0026,59.0873,58.9719,59.0565,55500.0
2014-05-19 12:05:00,76.74,76.74,76.7,76.71,31300.0,59.0488,59.0488,59.018,59.0257,31300.0
2014-05-19 12:10:00,76.73,76.84,76.7,76.82,43900.0,59.0411,59.1258,59.018,59.1104,43900.0
2014-05-19 12:15:00,76.81,76.87,76.8,76.86,31800.0,59.1027,59.1488,59.095,59.1411,31800.0
2014-05-19 12:20:00,76.87,76.92,76.87,76.89,26900.0,59.1488,59.1873,59.1488,59.1642,26900.0
2014-05-19 12:25:00,76.89,76.91,76.87,76.87,22400.0,59.1642,59.1796,59.1488,59.1488,22400.0
2014-05-19 12:30:00,76.87,76.89,76.74,76.74,34600.0,59.1488,59.1642,59.0488,59.0488,34600.0
2014-05-19 12:35:00,76.75,76.79,76.7,76.73,30500.0,59.0565,59.0873,59.018,59.0411,30500.0
2014-05-19 12:40:00,76.72,76.79,76.69,76.75,36100.0,59.0334,59.0873,59.0103,59.0565,36100.0
2014-05-19 12:45:00,76.75,76.82,76.74,76.8,30800.0,59.0565,59.1104,59.0488,59.095,30800.0
2014-05-19 12:50:00,76.8,76.88,76.8,76.86,32800.0,59.095,59.1565,59.095,59.1411,32800.0
2014-05-19 12:55:00,76.85,76.86,76.77,76.81,24500.0,59.1334,59.1411,59.0719,59.1027,24500.0
2014-05-19 13:00:00,76.81,76.83,76.77,76.78,80900.0,59.1027,59.1181,59.0719,59.0796,80900.0
2014-05-19 13:05:00,76.78,76.79,76.75,76.77,18900.0,59.0796,59.0873,59.0565,59.0719,18900.0
2014-05-19 13:10:00,76.76,76.82,76.75,76.81,45700.0,59.0642,59.1104,59.0565,59.1027,45700.0
2014-05-19 13:15:00,76.82,76.86,76.79,76.81,88700.0,59.1104,59.1411,59.0873,59.1027,88700.0
2014-05-19 13:20:00,76.8,76.83,76.78,76.81,38500.0,59.095,59.1181,59.0796,59.1027,38500.0
2014-05-19 13:25:00,76.81,76.81,76.76,76.78,33500.0,59.1027,59.1027,59.0642,59.0796,33500.0
2014-05-19 13:30:00,76.79,76.86,76.73,76.75,46300.0,59.0873,59.1411,59.0411,59.0565,46300.0
2014-05-19 13:35:00,76.75,76.79,76.75,76.76,32300.0,59.0565,59.0873,59.0565,59.0642,32300.0
2014-05-19 13:40:00,76.76,76.8,76.74,76.76,66200.0,59.0642,59.095,59.0488,59.0642,66200.0
2014-05-19 13:45:00,76.77,76.81,76.6,76.7,192800.0,59.0719,59.1027,58.9411,59.018,192800.0
2014-05-19 13:50:00,76.7,76.73,76.68,76.69,37800.0,59.018,59.0411,59.0026,59.0103,37800.0
2014-05-19 13:55:00,76.69,76.8,76.68,76.79,44300.0,59.0103,59.095,59.0026,59.0873,44300.0
2014-05-19 14:00:00,76.79,76.9,76.79,76.88,47300.0,59.0873,59.1719,59.0873,59.1565,47300.0
2014-05-19 14:05:00,76.87,76.95,76.87,76.93,32400.0,59.1488,59.2104,59.1488,59.195,32400.0
2014-05-19 14:10:00,76.93,76.94,76.91,76.92,30000.0,59.195,59.2027,59.1796,59.1873,30000.0
2014-05-19 14:15:00,76.92,76.94,76.86,76.86,81300.0,59.1873,59.2027,59.1411,59.1411,81300.0
2014-05-19 14:20:00,76.85,76.93,76.8,76.93,87300.0,59.1334,59.195,59.095,59.195,87300.0
2014-05-19 14:25:00,76.93,76.94,76.87,76.89,116900.0,59.195,59.2027,59.1488,59.1642,116900.0
2014-05-19 14:30:00,76.89,76.91,76.82,76.86,84500.0,59.1642,59.1796,59.1104,59.1411,84500.0
2014-05-19 14:35:00,76.86,76.94,76.86,76.94,32100.0,59.1411,59.2027,59.1411,59.2027,32100.0
2014-05-19 14:40:00,76.94,76.95,76.84,76.86,77700.0,59.2027,59.2104,59.1258,59.1411,77700.0
2014-05-19 14:45:00,76.86,76.91,76.85,76.86,39000.0,59.1411,59.1796,59.1334,59.1411,39000.0
2014-05-19 14:50:00,76.86,76.88,76.85,76.86,29800.0,59.1411,59.1565,59.1334,59.1411,29800.0
2014-05-19 14:55:00,76.87,76.89,76.83,76.88,39600.0,59.1488,59.1642,59.1181,59.1565,39600.0
2014-05-19 15:00:00,76.89,76.91,76.86,76.86,41600.0,59.1642,59.1796,59.1411,59.1411,41600.0
2014-05-19 15:05:00,76.87,76.87,76.83,76.85,57200.0,59.1488,59.1488,59.1181,59.1334,57200.0
2014-05-19 15:10:00,76.85,76.86,76.8,76.81,105400.0,59.1334,59.1411,59.095,59.1027,105400.0
2014-05-19 15:15:00,76.8,76.81,76.75,76.77,68300.0,59.095,59.1027,59.0565,59.0719,68300.0
2014-05-19 15:20:00,76.78,76.8,76.77,76.78,218700.0,59.0796,59.095,59.0719,59.0796,218700.0
2014-05-19 15:25:00,76.79,76.81,76.75,76.77,87000.0,59.0873,59.1027,59.0565,59.0719,87000.0
2014-05-19 15:30:00,76.77,76.83,76.76,76.79,132000.0,59.0719,59.1181,59.0642,59.0873,132000.0
2014-05-19 15:35:00,76.8,76.8,76.77,76.77,75700.0,59.095,59.095,59.0719,59.0719,75700.0
2014-05-19 15:40:00,76.78,76.79,76.77,76.77,102000.0,59.0796,59.0873,59.0719,59.0719,102000.0
2014-05-19 15:45:00,76.78,76.78,76.74,76.74,214500.0,59.0796,59.0796,59.0488,59.0488,214500.0
2014-05-19 15:50:00,76.75,76.75,76.65,76.65,486300.0,59.0565,59.0565,58.9796,58.9796,486300.0
2014-05-19 15:55:00,76.64,76.66,76.37,76.5,913400.0,58.9719,58.9872,58.7641,58.8641,913400.0
2014-05-20 09:30:00,77.92,78.45,77.4,78.33,1591400.0,59.9568,60.3646,59.5567,60.2723,1591400.0
2014-05-20 09:35:00,78.32,78.43,77.98,78.1,667600.0,60.2646,60.3492,60.0029,60.0953,667600.0
2014-05-20 09:40:00,78.1,78.4,78.05,78.09,460000.0,60.0953,60.3261,60.0568,60.0876,460000.0
2014-05-20 09:45:00,78.11,78.13,77.78,77.86,547900.0,60.103,60.1184,59.8491,59.9106,547900.0
2014-05-20 09:50:00,77.86,77.99,77.64,77.85,417000.0,59.9106,60.0106,59.7413,59.9029,417000.0
2014-05-20 09:55:00,77.85,77.92,77.65,77.73,303500.0,59.9029,59.9568,59.749,59.8106,303500.0
2014-05-20 10:00:00,77.73,77.78,77.54,77.73,286600.0,59.8106,59.8491,59.6644,59.8106,286600.0
2014-05-20 10:05:00,77.72,77.73,77.6,77.64,153900.0,59.8029,59.8106,59.7105,59.7413,153900.0
2014-05-20 10:10:00,77.64,77.91,77.64,77.81,185000.0,59.7413,59.9491,59.7413,59.8721,185000.0
2014-05-20 10:15:00,77.81,78.08,77.81,77.98,271500.0,59.8721,60.0799,59.8721,60.0029,271500.0
2014-05-20 10:20:00,77.98,78.07,77.86,77.98,207800.0,60.0029,60.0722,59.9106,60.0029,207800.0
2014-05-20 10:25:00,77.99,78.04,77.91,77.96,89800.0,60.0106,60.0491,59.9491,59.9876,89800.0
2014-05-20 10:30:00,77.97,78.03,77.84,77.95,160500.0,59.9952,60.0414,59.8952,59.9799,160500.0
2014-05-20 10:35:00,77.93,78.0,77.88,77.94,128300.0,59.9645,60.0183,59.926,59.9722,128300.0
2014-05-20 10:40:00,77.93,78.27,77.9,78.2,222300.0,59.9645,60.2261,59.9414,60.1722,222300.0
2014-05-20 10:45:00,78.19,78.43,78.14,78.39,287400.0,60.1645,60.3492,60.1261,60.3184,287400.0
2014-05-20 10:50:00,78.38,78.44,78.25,78.43,160500.0,60.3107,60.3569,60.2107,60.3492,160500.0
2014-05-20 10:55:00,78.43,78.65,78.38,78.51,315600.0,60.3492,60.5185,60.3107,60.4108,315600.0
2014-05-20 11:00:00,78.49,78.62,78.49,78.59,115700.0,60.3954,60.4954,60.3954,60.4723,115700.0
2014-05-20 11:05:00,78.59,78.82,78.55,78.82,291000.0,60.4723,60.6493,60.4415,60.6493,291000.0
2014-05-20 11:10:00,78.82,78.82,78.55,78.61,143600.0,60.6493,60.6493,60.4415,60.4877,143600.0
2014-05-20 11:15:00,78.62,78.74,78.56,78.7,77300.0,60.4954,60.5877,60.4492,60.557,77300.0
2014-05-20 11:20:00,78.7,78.74,78.52,78.58,113900.0,60.557,60.5877,60.4185,60.4646,113900.0
2014-05-20 11:25:00,78.58,78.62,78.52,78.55,82900.0,60.4646,60.4954,60.4185,60.4415,82900.0
2014-05-20 11:30:00,78.55,78.55,78.26,78.26,330500.0,60.4415,60.4415,60.2184,60.2184,330500.0
2014-05-20 11:35:00,78.26,78.36,78.19,78.19,118500.0,60.2184,60.2953,60.1645,60.1645,118500.0
2014-05-20 11:40:00,78.17,78.64,78.12,78.5,136000.0,60.1491,60.5108,60.1107,60.4031,136000.0
2014-05-20 11:45:00,78.48,78.75,78.48,78.72,132400.0,60.3877,60.5954,60.3877,60.5723,132400.0
2014-05-20 11:50:00,78.72,78.78,78.52,78.56,123000.0,60.5723,60.6185,60.4185,60.4492,123000.0
2014-05-20 11:55:00,78.56,78.73,78.54,78.69,71000.0,60.4492,60.58,60.4338,60.5493,71000.0
2014-05-20 12:00:00,78.69,78.71,78.57,78.66,80500.0,60.5493,60.5647,60.4569,60.5262,80500.0
2014-05-20 12:05:00,78.67,78.7,78.5,78.52,101700.0,60.5339,60.557,60.4031,60.4185,101700.0
2014-05-20 12:10:00,78.51,78.55,78.35,78.45,92800.0,60.4108,60.4415,60.2876,60.3646,92800.0
2014-05-20 12:15:00,78.45,78.63,78.41,78.55,105400.0,60.3646,60.5031,60.3338,60.4415,105400.0
2014-05-20 12:20:00,78.55,78.57,78.45,78.48,57800.0,60.4415,60.4569,60.3646,60.3877,57800.0
2014-05-20 12:25:00,78.47,78.57,78.43,78.53,57700.0,60.38,60.4569,60.3492,60.4262,57700.0
2014-05-20 12:30:00,78.52,78.59,78.42,78.49,157900.0,60.4185,60.4723,60.3415,60.3954,157900.0
2014-05-20 12:35:00,78.49,78.49,78.41,78.43,71100.0,60.3954,60.3954,60.3338,60.3492,71100.0
2014-05-20 12:40:00,78.41,78.46,78.33,78.39,89200.0,60.3338,60.3723,60.2723,60.3184,89200.0
2014-05-20 12:45:00,78.39,78.44,78.33,78.39,99900.0,60.3184,60.3569,60.2723,60.3184,99900.0
2014-05-20 12:50:00,78.39,78.45,78.38,78.4,51000.0,60.3184,60.3646,60.3107,60.3261,51000.0
2014-05-20 12:55:00,78.4,78.4,78.25,78.3,79700.0,60.3261,60.3261,60.2107,60.2492,79700.0
2014-05-20 13:00:00,78.3,78.36,78.26,78.36,72100.0,60.2492,60.2953,60.2184,60.2953,72100.0
2014-05-20 13:05:00,78.36,78.37,78.26,78.27,80400.0,60.2953,60.303,60.2184,60.2261,80400.0
2014-05-20 13:10:00,78.27,78.27,78.19,78.23,125000.0,60.2261,60.2261,60.1645,60.1953,125000.0
2014-05-20 13:15:00,78.23,78.23,78.12,78.21,80800.0,60.1953,60.1953,60.1107,60.1799,80800.0
2014-05-20 13:20:00,78.2,78.31,78.14,78.3,65000.0,60.1722,60.2569,60.1261,60.2492,65000.0
2014-05-20 13:25:00,78.3,78.32,78.15,78.3,70600.0,60.2492,60.2646,60.1338,60.2492,70600.0
2014-05-20 13:30:00,78.29,78.39,78.21,78.36,60000.0,60.2415,60.3184,60.1799,60.2953,60000.0
2014-05-20 13:35:00,78.36,78.39,78.3,78.32,56100.0,60.2953,60.3184,60.2492,60.2646,56100.0
2014-05-20 13:40:00,78.33,78.33,78.01,78.12,129900.0,60.2723,60.2723,60.026,60.1107,129900.0
2014-05-20 13:45:00,78.11,78.17,77.95,77.96,76600.0,60.103,60.1491,59.9799,59.9876,76600.0
2014-05-20 13:50:00,77.97,78.0,77.89,78.0,51500.0,59.9952,60.0183,59.9337,60.0183,51500.0
2014-05-20 13:55:00,78.0,78.04,77.9,77.91,34600.0,60.0183,60.0491,59.9414,59.9491,34600.0
2014-05-20 14:00:00,77.9,78.01,77.88,77.99,72900.0,59.9414,60.026,59.926,60.0106,72900.0
2014-05-20 14:05:00,77.97,77.99,77.85,77.94,43400.0,59.9952,60.0106,59.9029,59.9722,43400.0
2014-05-20 14:10:00,77.94,77.95,77.77,77.85,56700.0,59.9722,59.9799,59.8414,59.9029,56700.0
2014-05-20 14:15:00,77.84,77.96,77.83,77.95,55000.0,59.8952,59.9876,59.8875,59.9799,55000.0
2014-05-20 14:20:00,77.95,77.95,77.87,77.88,34800.0,59.9799,59.9799,59.9183,59.926,34800.0
2014-05-20 14:25:00,77.88,77.91,77.81,77.9,41900.0,59.926,59.9491,59.8721,59.9414,41900.0
2014-05-20 14:30:00,77.9,77.92,77.84,77.89,32500.0,59.9414,59.9568,59.8952,59.9337,32500.0
2014-05-20 14:35:00,77.89,77.89,77.75,77.75,65600.0,59.9337,59.9337,59.826,59.826,65600.0
2014-05-20 14:40:00,77.75,77.83,77.75,77.79,51700.0,59.826,59.8875,59.826,59.8567,51700.0
2014-05-20 14:45:00,77.78,77.93,77.77,77.87,50500.0,59.8491,59.9645,59.8414,59.9183,50500.0
2014-05-20 14:50:00,77.86,77.89,77.83,77.85,64400.0,59.9106,59.9337,59.8875,59.9029,64400.0
2014-05-20 14:55:00,77.85,77.89,77.82,77.84,58600.0,59.9029,59.9337,59.8798,59.8952,58600.0
2014-05-20 15:00:00,77.84,77.85,77.64,77.67,103100.0,59.8952,59.9029,59.7413,59.7644,103100.0
2014-05-20 15:05:00,77.68,77.87,77.67,77.81,194700.0,59.7721,59.9183,59.7644,59.8721,194700.0
2014-05-20 15:10:00,77.81,77.85,77.73,77.74,196300.0,59.8721,59.9029,59.8106,59.8183,196300.0
2014-05-20 15:15:00,77.75,77.81,77.74,77.8,78800.0,59.826,59.8721,59.8183,59.8644,78800.0
2014-05-20 15:20:00,77.8,77.89,77.79,77.85,135800.0,59.8644,59.9337,59.8567,59.9029,135800.0
2014-05-20 15:25:00,77.85,77.88,77.81,77.83,134600.0,59.9029,59.926,59.8721,59.8875,134600.0
2014-05-20 15:30:00,77.83,77.94,77.82,77.91,139400.0,59.8875,59.9722,59.8798,59.9491,139400.0
2014-05-20 15:35:00,77.91,78.01,77.9,77.94,136700.0,59.9491,60.026,59.9414,59.9722,136700.0
2014-05-20 15:40:00,77.95,78.0,77.94,77.94,141100.0,59.9799,60.0183,59.9722,59.9722,141100.0
2014-05-20 15:45:00,77.95,78.0,77.86,78.0,154200.0,59.9799,60.0183,59.9106,60.0183,154200.0
2014-05-20 15:50:00,78.0,78.17,77.93,78.1,389400.0,60.0183,60.1491,59.9645,60.0953,389400.0
2014-05-20 15:55:00,78.1,78.1,77.95,77.95,361500.0,60.0953,60.0953,59.9799,59.9799,361500.0
2014-05-21 09:30:00,78.25,78.51,78.22,78.44,271100.0,60.2107,60.4108,60.1876,60.3569,271100.0
2014-05-21 09:35:00,78.45,78.5,77.95,77.98,273700.0,60.3646,60.4031,59.9799,60.0029,273700.0
2014-05-21 09:40:00,78.02,78.32,77.95,78.03,270800.0,60.0337,60.2646,59.9799,60.0414,270800.0
2014-05-21 09:45:00,78.02,78.33,77.95,78.25,125200.0,60.0337,60.2723,59.9799,60.2107,125200.0
2014-05-21 09:50:00,78.29,78.31,78.05,78.2,67200.0,60.2415,60.2569,60.0568,60.1722,67200.0
2014-05-21 09:55:00,78.19,78.28,77.96,77.99,78100.0,60.1645,60.2338,59.9876,60.0106,78100.0
2014-05-21 10:00:00,78.0,78.1,77.95,78.09,73000.0,60.0183,60.0953,59.9799,60.0876,73000.0
2014-05-21 10:05:00,78.09,78.13,78.0,78.06,30100.0,60.0876,60.1184,60.0183,60.0645,30100.0
2014-05-21 10:10:00,78.06,78.1,78.0,78.04,40400.0,60.0645,60.0953,60.0183,60.0491,40400.0
2014-05-21 10:15:00,78.04,78.1,78.01,78.09,38600.0,60.0491,60.0953,60.026,60.0876,38600.0
2014-05-21 10:20:00,78.1,78.25,78.03,78.06,92100.0,60.0953,60.2107,60.0414,60.0645,92100.0
2014-05-21 10:25:00,78.06,78.23,78.06,78.23,88600.0,60.0645,60.1953,60.0645,60.1953,88600.0
2014-05-21 10:30:00,78.23,78.31,78.2,78.26,82400.0,60.1953,60.2569,60.1722,60.2184,82400.0
2014-05-21 10:35:00,78.26,78.32,78.17,78.22,63300.0,60.2184,60.2646,60.1491,60.1876,63300.0
2014-05-21 10:40:00,78.23,78.32,78.21,78.22,93700.0,60.1953,60.2646,60.1799,60.1876,93700.0
2014-05-21 10:45:00,78.22,78.27,78.18,78.25,65900.0,60.1876,60.2261,60.1568,60.2107,65900.0
2014-05-21 10:50:00,78.26,78.28,78.17,78.28,45500.0,60.2184,60.2338,60.1491,60.2338,45500.0
2014-05-21 10:55:00,78.28,78.35,78.23,78.23,76300.0,60.2338,60.2876,60.1953,60.1953,76300.0
2014-05-21 11:00:00,78.23,78.25,78.16,78.18,41300.0,60.1953,60.2107,60.1414,60.1568,41300.0
2014-05-21 11:05:00,78.18,78.27,78.14,78.27,48000.0,60.1568,60.2261,60.1261,60.2261,48000.0
2014-05-21 11:10:00,78.27,78.3,78.23,78.27,35900.0,60.2261,60.2492,60.1953,60.2261,35900.0
2014-05-21 11:15:00,78.27,78.3,78.19,78.22,50600.0,60.2261,60.2492,60.1645,60.1876,50600.0
2014-05-21 11:20:00,78.22,78.23,78.16,78.2,54300.0,60.1876,60.1953,60.1414,60.1722,54300.0
2014-05-21 11:25:00,78.19,78.21,78.15,78.2,35500.0,60.1645,60.1799,60.1338,60.1722,35500.0
2014-05-21 11:30:00,78.2,78.3,78.18,78.29,66500.0,60.1722,60.2492,60.1568,60.2415,66500.0
2014-05-21 11:35:00,78.29,78.34,78.28,78.29,60800.0,60.2415,60.28,60.2338,60.2415,60800.0
2014-05-21 11:40:00,78.29,78.33,78.21,78.26,62400.0,60.2415,60.2723,60.1799,60.2184,62400.0
2014-05-21 11:45:00,78.26,78.26,78.02,78.06,80200.0,60.2184,60.2184,60.0337,60.0645,80200.0
2014-05-21 11:50:00,78.05,78.11,78.05,78.05,40000.0,60.0568,60.103,60.0568,60.0568,40000.0
2014-05-21 11:55:00,78.05,78.06,77.95,77.97,46900.0,60.0568,60.0645,59.9799,59.9952,46900.0
2014-05-21 12:00:00,77.98,78.06,77.96,78.03,57200.0,60.0029,60.0645,59.9876,60.0414,57200.0
2014-05-21 12:05:00,78.03,78.08,78.01,78.04,42800.0,60.0414,60.0799,60.026,60.0491,42800.0
2014-05-21 12:10:00,78.03,78.04,77.98,78.01,39200.0,60.0414,60.0491,60.0029,60.026,39200.0
2014-05-21 12:15:00,78.01,78.01,77.86,77.89,55200.0,60.026,60.026,59.9106,59.9337,55200.0
2014-05-21 12:20:00,77.9,77.94,77.8,77.83,45000.0,59.9414,59.9722,59.8644,59.8875,45000.0
2014-05-21 12:25:00,77.83,77.9,77.81,77.85,55000.0,59.8875,59.9414,59.8721,59.9029,55000.0
2014-05-21 12:30:00,77.84,77.94,77.8,77.8,51900.0,59.8952,59.9722,59.8644,59.8644,51900.0
2014-05-21 12:35:00,77.81,77.88,77.8,77.88,27200.0,59.8721,59.926,59.8644,59.926,27200.0
2014-05-21 12:40:00,77.89,77.95,77.85,77.91,32100.0,59.9337,59.9799,59.9029,59.9491,32100.0
2014-05-21 12:45:00,77.9,77.9,77.82,77.85,43000.0,59.9414,59.9414,59.8798,59.9029,43000.0
2014-05-21 12:50:00,77.84,77.92,77.84,77.84,30100.0,59.8952,59.9568,59.8952,59.8952,30100.0
2014-05-21 12:55:00,77.84,77.85,77.8,77.82,26600.0,59.8952,59.9029,59.8644,59.8798,26600.0
2014-05-21 13:00:00,77.82,77.86,77.76,77.84,61900.0,59.8798,59.9106,59.8337,59.8952,61900.0
2014-05-21 13:05:00,77.85,77.88,77.82,77.87,170900.0,59.9029,59.926,59.8798,59.9183,170900.0
2014-05-21 13:10:00,77.87,77.95,77.83,77.92,108700.0,59.9183,59.9799,59.8875,59.9568,108700.0
2014-05-21 13:15:00,77.92,78.0,77.89,77.99,98700.0,59.9568,60.0183,59.9337,60.0106,98700.0
2014-05-21 13:20:00,77.99,78.0,77.89,77.9,32600.0,60.0106,60.0183,59.9337,59.9414,32600.0
2014-05-21 13:25:00,77.89,77.9,77.85,77.86,21800.0,59.9337,59.9414,59.9029,59.9106,21800.0
2014-05-21 13:30:00,77.85,77.86,77.84,77.85,13000.0,59.9029,59.9106,59.8952,59.9029,13000.0
2014-05-21 13:35:00,77.85,77.85,77.78,77.78,26500.0,59.9029,59.9029,59.8491,59.8491,26500.0
2014-05-21 13:40:00,77.78,77.83,77.77,77.81,32300.0,59.8491,59.8875,59.8414,59.8721,32300.0
2014-05-21 13:45:00,77.81,77.81,77.75,77.77,33000.0,59.8721,59.8721,59.826,59.8414,33000.0
2014-05-21 13:50:00,77.77,77.88,77.77,77.87,66300.0,59.8414,59.926,59.8414,59.9183,66300.0
2014-05-21 13:55:00,77.87,77.87,77.84,77.87,24300.0,59.9183,59.9183,59.8952,59.9183,24300.0
2014-05-21 14:00:00,77.87,78.03,77.86,78.0,107500.0,59.9183,60.0414,59.9106,60.0183,107500.0
2014-05-21 14:05:00,78.01,78.13,77.97,77.99,86200.0,60.026,60.1184,59.9952,60.0106,86200.0
2014-05-21 14:10:00,77.98,77.99,77.84,77.88,39700.0,60.0029,60.0106,59.8952,59.926,39700.0
2014-05-21 14:15:00,77.89,77.9,77.83,77.89,66400.0,59.9337,59.9414,59.8875,59.9337,66400.0
2014-05-21 14:20:00,77.88,77.92,77.81,77.85,41900.0,59.926,59.9568,59.8721,59.9029,41900.0
2014-05-21 14:25:00,77.86,77.9,77.85,77.86,30800.0,59.9106,59.9414,59.9029,59.9106,30800.0
2014-05-21 14:30:00,77.88,77.89,77.84,77.89,34600.0,59.926,59.9337,59.8952,59.9337,34600.0
2014-05-21 14:35:00,77.9,77.91,77.84,77.87,50000.0,59.9414,59.9491,59.8952,59.9183,50000.0
2014-05-21 14:40:00,77.88,77.94,77.87,77.87,42600.0,59.926,59.9722,59.9183,59.9183,42600.0
2014-05-21 14:45:00,77.86,77.9,77.84,77.86,93300.0,59.9106,59.9414,59.8952,59.9106,93300.0
2014-05-21 14:50:00,77.87,77.87,77.83,77.86,38300.0,59.9183,59.9183,59.8875,59.9106,38300.0
2014-05-21 14:55:00,77.86,77.91,77.86,77.88,68600.0,59.9106,59.9491,59.9106,59.926,68600.0
2014-05-21 15:00:00,77.87,77.95,77.86,77.94,40600.0,59.9183,59.9799,59.9106,59.9722,40600.0
2014-05-21 15:05:00,77.94,78.04,77.94,78.04,138500.0,59.9722,60.0491,59.9722,60.0491,138500.0
2014-05-21 15:10:00,78.04,78.09,78.02,78.04,48000.0,60.0491,60.0876,60.0337,60.0491,48000.0
2014-05-21 15:15:00,78.04,78.11,78.01,78.04,101600.0,60.0491,60.103,60.026,60.0491,101600.0
2014-05-21 15:20:00,78.04,78.15,78.04,78.15,67200.0,60.0491,60.1338,60.0491,60.1338,67200.0
2014-05-21 15:25:00,78.15,78.17,78.12,78.15,123100.0,60.1338,60.1491,60.1107,60.1338,123100.0
2014-05-21 15:30:00,78.15,78.18,78.14,78.16,89600.0,60.1338,60.1568,60.1261,60.1414,89600.0
2014-05-21 15:35:00,78.15,78.15,78.1,78.11,100400.0,60.1338,60.1338,60.0953,60.103,100400.0
2014-05-21 15:40:00,78.11,78.12,78.1,78.12,114500.0,60.103,60.1107,60.0953,60.1107,114500.0
2014-05-21 15:45:00,78.12,78.12,78.09,78.09,146000.0,60.1107,60.1107,60.0876,60.0876,146000.0
2014-05-21 15:50:00,78.1,78.1,78.06,78.07,203500.0,60.0953,60.0953,60.0645,60.0722,203500.0
2014-05-21 15:55:00,78.08,78.08,78.01,78.06,267300.0,60.0799,60.0799,60.026,60.0645,267300.0
2014-05-22 09:30:00,77.76,78.2,77.76,78.01,223000.0,59.8337,60.1722,59.8337,60.026,223000.0
2014-05-22 09:35:00,77.99,78.22,77.9,78.22,53000.0,60.0106,60.1876,59.9414,60.1876,53000.0
2014-05-22 09:40:00,78.2,78.36,78.15,78.29,67600.0,60.1722,60.2953,60.1338,60.2415,67600.0
2014-05-22 09:45:00,78.31,78.59,78.28,78.59,75000.0,60.2569,60.4723,60.2338,60.4723,75000.0
2014-05-22 09:50:00,78.56,78.64,78.51,78.56,65400.0,60.4492,60.5108,60.4108,60.4492,65400.0
2014-05-22 09:55:00,78.54,78.6,78.51,78.51,57300.0,60.4338,60.48,60.4108,60.4108,57300.0
2014-05-22 10:00:00,78.53,78.63,78.5,78.55,85800.0,60.4262,60.5031,60.4031,60.4415,85800.0
2014-05-22 10:05:00,78.53,78.56,78.46,78.55,86300.0,60.4262,60.4492,60.3723,60.4415,86300.0
2014-05-22 10:10:00,78.54,78.64,78.54,78.57,127800.0,60.4338,60.5108,60.4338,60.4569,127800.0
2014-05-22 10:15:00,78.57,78.61,78.32,78.39,141200.0,60.4569,60.4877,60.2646,60.3184,141200.0
2014-05-22 10:20:00,78.38,78.44,78.36,78.44,24400.0,60.3107,60.3569,60.2953,60.3569,24400.0
2014-05-22 10:25:00,78.45,78.55,78.45,78.46,35500.0,60.3646,60.4415,60.3646,60.3723,35500.0
2014-05-22 10:30:00,78.46,78.61,78.45,78.52,40100.0,60.3723,60.4877,60.3646,60.4185,40100.0
2014-05-22 10:35:00,78.52,78.57,78.5,78.57,40400.0,60.4185,60.4569,60.4031,60.4569,40400.0
2014-05-22 10:40:00,78.57,78.73,78.56,78.69,79500.0,60.4569,60.58,60.4492,60.5493,79500.0
2014-05-22 10:45:00,78.7,78.72,78.65,78.72,24600.0,60.557,60.5723,60.5185,60.5723,24600.0
2014-05-22 10:50:00,78.71,78.77,78.71,78.74,77400.0,60.5647,60.6108,60.5647,60.5877,77400.0
2014-05-22 10:55:00,78.74,78.74,78.61,78.61,24400.0,60.5877,60.5877,60.4877,60.4877,24400.0
2014-05-22 11:00:00,78.62,78.64,78.5,78.5,48100.0,60.4954,60.5108,60.4031,60.4031,48100.0
2014-05-22 11:05:00,78.5,78.54,78.5,78.52,27600.0,60.4031,60.4338,60.4031,60.4185,27600.0
2014-05-22 11:10:00,78.52,78.54,78.42,78.43,42700.0,60.4185,60.4338,60.3415,60.3492,42700.0
2014-05-22 11:15:00,78.43,78.5,78.36,78.5,31000.0,60.3492,60.4031,60.2953,60.4031,31000.0
2014-05-22 11:20:00,78.5,78.62,78.47,78.62,43900.0,60.4031,60.4954,60.38,60.4954,43900.0
2014-05-22 11:25:00,78.62,78.65,78.59,78.62,30200.0,60.4954,60.5185,60.4723,60.4954,30200.0
2014-05-22 11:30:00,78.63,78.65,78.56,78.6,35200.0,60.5031,60.5185,60.4492,60.48,35200.0
2014-05-22 11:35:00,78.6,78.62,78.5,78.5,13400.0,60.48,60.4954,60.4031,60.4031,13400.0
2014-05-22 11:40:00,78.49,78.51,78.45,78.48,23700.0,60.3954,60.4108,60.3646,60.3877,23700.0
2014-05-22 11:45:00,78.48,78.54,78.45,78.54,21800.0,60.3877,60.4338,60.3646,60.4338,21800.0
2014-05-22 11:50:00,78.53,78.58,78.52,78.53,12800.0,60.4262,60.4646,60.4185,60.4262,12800.0
2014-05-22 11:55:00,78.53,78.55,78.45,78.45,20600.0,60.4262,60.4415,60.3646,60.3646,20600.0
2014-05-22 12:00:00,78.45,78.51,78.45,78.47,24200.0,60.3646,60.4108,60.3646,60.38,24200.0
2014-05-22 12:05:00,78.47,78.48,78.43,78.44,21200.0,60.38,60.3877,60.3492,60.3569,21200.0
2014-05-22 12:10:00,78.44,78.44,78.35,78.36,45800.0,60.3569,60.3569,60.2876,60.2953,45800.0
2014-05-22 12:15:00,78.35,78.52,78.34,78.52,32200.0,60.2876,60.4185,60.28,60.4185,32200.0
2014-05-22 12:20:00,78.52,78.58,78.5,78.56,24100.0,60.4185,60.4646,60.4031,60.4492,24100.0
2014-05-22 12:25:00,78.56,78.63,78.55,78.6,34300.0,60.4492,60.5031,60.4415,60.48,34300.0
2014-05-22 12:30:00,78.6,78.61,78.53,78.57,23200.0,60.48,60.4877,60.4262,60.4569,23200.0
2014-05-22 12:35:00,78.56,78.57,78.5,78.56,29400.0,60.4492,60.4569,60.4031,60.4492,29400.0
2014-05-22 12:40:00,78.56,78.6,78.53,78.53,23700.0,60.4492,60.48,60.4262,60.4262,23700.0
2014-05-22 12:45:00,78.53,78.53,78.48,78.52,29300.0,60.4262,60.4262,60.3877,60.4185,29300.0
2014-05-22 12:50:00,78.51,78.52,78.44,78.49,19200.0,60.4108,60.4185,60.3569,60.3954,19200.0
2014-05-22 12:55:00,78.5,78.5,78.43,78.47,37500.0,60.4031,60.4031,60.3492,60.38,37500.0
2014-05-22 13:00:00,78.47,78.66,78.47,78.66,63300.0,60.38,60.5262,60.38,60.5262,63300.0
2014-05-22 13:05:00,78.66,78.74,78.66,78.73,70700.0,60.5262,60.5877,60.5262,60.58,70700.0
2014-05-22 13:10:00,78.73,78.73,78.67,78.7,26400.0,60.58,60.58,60.5339,60.557,26400.0
2014-05-22 13:15:00,78.7,78.7,78.66,78.7,15700.0,60.557,60.557,60.5262,60.557,15700.0
2014-05-22 13:20:00,78.69,78.81,78.69,78.81,107600.0,60.5493,60.6416,60.5493,60.6416,107600.0
2014-05-22 13:25:00,78.81,78.82,78.77,78.78,35600.0,60.6416,60.6493,60.6108,60.6185,35600.0
2014-05-22 13:30:00,78.77,78.83,78.76,78.81,18100.0,60.6108,60.657,60.6031,60.6416,18100.0
2014-05-22 13:35:00,78.82,78.85,78.81,78.83,49600.0,60.6493,60.6724,60.6416,60.657,49600.0
2014-05-22 13:40:00,78.83,78.94,78.83,78.94,42300.0,60.657,60.7416,60.657,60.7416,42300.0
2014-05-22 13:45:00,78.94,79.05,78.94,79.05,138200.0,60.7416,60.8263,60.7416,60.8263,138200.0
2014-05-22 13:50:00,79.05,79.05,78.96,79.0,43900.0,60.8263,60.8263,60.757,60.7878,43900.0
2014-05-22 13:55:00,78.99,79.01,78.95,78.98,47900.0,60.7801,60.7955,60.7493,60.7724,47900.0
2014-05-22 14:00:00,78.98,79.02,78.97,78.99,26800.0,60.7724,60.8032,60.7647,60.7801,26800.0
2014-05-22 14:05:00,78.98,79.0,78.96,78.96,16200.0,60.7724,60.7878,60.757,60.757,16200.0
2014-05-22 14:10:00,78.97,79.0,78.96,78.99,18700.0,60.7647,60.7878,60.757,60.7801,18700.0
2014-05-22 14:15:00,79.0,79.0,78.97,78.98,31100.0,60.7878,60.7878,60.7647,60.7724,31100.0
2014-05-22 14:20:00,78.98,79.0,78.97,78.99,18900.0,60.7724,60.7878,60.7647,60.7801,18900.0
2014-05-22 14:25:00,79.0,79.0,78.97,78.99,18000.0,60.7878,60.7878,60.7647,60.7801,18000.0
2014-05-22 14:30:00,78.98,79.0,78.97,79.0,21700.0,60.7724,60.7878,60.7647,60.7878,21700.0
2014-05-22 14:35:00,79.0,79.02,78.97,78.99,55300.0,60.7878,60.8032,60.7647,60.7801,55300.0
2014-05-22 14:40:00,78.99,79.03,78.97,79.03,31200.0,60.7801,60.8109,60.7647,60.8109,31200.0
2014-05-22 14:45:00,79.03,79.03,78.98,78.98,33300.0,60.8109,60.8109,60.7724,60.7724,33300.0
2014-05-22 14:50:00,78.98,78.99,78.91,78.91,85600.0,60.7724,60.7801,60.7185,60.7185,85600.0
2014-05-22 14:55:00,78.92,78.92,78.84,78.86,61100.0,60.7262,60.7262,60.6647,60.6801,61100.0
2014-05-22 15:00:00,78.87,78.94,78.85,78.9,52200.0,60.6878,60.7416,60.6724,60.7109,52200.0
2014-05-22 15:05:00,78.9,78.95,78.82,78.91,62500.0,60.7109,60.7493,60.6493,60.7185,62500.0
2014-05-22 15:10:00,78.9,78.92,78.89,78.91,33700.0,60.7109,60.7262,60.7032,60.7185,33700.0
2014-05-22 15:15:00,78.9,78.94,78.9,78.94,35900.0,60.7109,60.7416,60.7109,60.7416,35900.0
2014-05-22 15:20:00,78.94,78.95,78.87,78.9,62100.0,60.7416,60.7493,60.6878,60.7109,62100.0
2014-05-22 15:25:00,78.9,78.9,78.86,78.87,52400.0,60.7109,60.7109,60.6801,60.6878,52400.0
2014-05-22 15:30:00,78.86,78.89,78.86,78.87,58200.0,60.6801,60.7032,60.6801,60.6878,58200.0
2014-05-22 15:35:00,78.87,78.9,78.87,78.88,67900.0,60.6878,60.7109,60.6878,60.6955,67900.0
2014-05-22 15:40:00,78.88,78.9,78.87,78.88,54400.0,60.6955,60.7109,60.6878,60.6955,54400.0
2014-05-22 15:45:00,78.88,78.88,78.79,78.81,137500.0,60.6955,60.6955,60.6262,60.6416,137500.0
2014-05-22 15:50:00,78.83,78.88,78.83,78.84,102900.0,60.657,60.6955,60.657,60.6647,102900.0
2014-05-22 15:55:00,78.84,78.85,78.77,78.78,300900.0,60.6647,60.6724,60.6108,60.6185,300900.0
2014-05-23 09:30:00,78.77,78.9,78.62,78.74,83300.0,60.6108,60.7109,60.4954,60.5877,83300.0
2014-05-23 09:35:00,78.74,78.84,78.53,78.65,79800.0,60.5877,60.6647,60.4262,60.5185,79800.0
2014-05-23 09:40:00,78.64,78.84,78.64,78.74,45300.0,60.5108,60.6647,60.5108,60.5877,45300.0
2014-05-23 09:45:00,78.73,78.8,78.53,78.53,60000.0,60.58,60.6339,60.4262,60.4262,60000.0
2014-05-23 09:50:00,78.52,78.61,78.51,78.6,72700.0,60.4185,60.4877,60.4108,60.48,72700.0
2014-05-23 09:55:00,78.6,78.6,78.51,78.56,56300.0,60.48,60.48,60.4108,60.4492,56300.0
2014-05-23 10:00:00,78.56,78.77,78.56,78.75,97200.0,60.4492,60.6108,60.4492,60.5954,97200.0
2014-05-23 10:05:00,78.76,78.76,78.6,78.64,78100.0,60.6031,60.6031,60.48,60.5108,78100.0
2014-05-23 10:10:00,78.65,78.75,78.65,78.73,38700.0,60.5185,60.5954,60.5185,60.58,38700.0
2014-05-23 10:15:00,78.74,78.75,78.65,78.71,65200.0,60.5877,60.5954,60.5185,60.5647,65200.0
2014-05-23 10:20:00,78.71,78.8,78.69,78.79,47600.0,60.5647,60.6339,60.5493,60.6262,47600.0
2014-05-23 10:25:00,78.8,78.92,78.78,78.9,78700.0,60.6339,60.7262,60.6185,60.7109,78700.0
2014-05-23 10:30:00,78.9,78.99,78.9,78.96,51200.0,60.7109,60.7801,60.7109,60.757,51200.0
2014-05-23 10:35:00,78.95,78.98,78.87,78.95,61400.0,60.7493,60.7724,60.6878,60.7493,61400.0
2014-05-23 10:40:00,78.95,78.97,78.84,78.86,58100.0,60.7493,60.7647,60.6647,60.6801,58100.0
2014-05-23 10:45:00,78.86,78.9,78.86,78.89,25900.0,60.6801,60.7109,60.6801,60.7032,25900.0
2014-05-23 10:50:00,78.89,78.9,78.84,78.85,33700.0,60.7032,60.7109,60.6647,60.6724,33700.0
2014-05-23 10:55:00,78.85,78.86,78.63,78.63,69200.0,60.6724,60.6801,60.5031,60.5031,69200.0
2014-05-23 11:00:00,78.63,78.72,78.62,78.71,42000.0,60.5031,60.5723,60.4954,60.5647,42000.0
2014-05-23 11:05:00,78.71,78.74,78.67,78.74,41000.0,60.5647,60.5877,60.5339,60.5877,41000.0
2014-05-23 11:10:00,78.74,78.77,78.7,78.74,52200.0,60.5877,60.6108,60.557,60.5877,52200.0
2014-05-23 11:15:00,78.73,78.86,78.73,78.84,30600.0,60.58,60.6801,60.58,60.6647,30600.0
2014-05-23 11:20:00,78.84,78.9,78.84,78.88,28100.0,60.6647,60.7109,60.6647,60.6955,28100.0
2014-05-23 11:25:00,78.86,78.9,78.85,78.85,37900.0,60.6801,60.7109,60.6724,60.6724,37900.0
2014-05-23 11:30:00,78.84,78.87,78.8,78.87,18000.0,60.6647,60.6878,60.6339,60.6878,18000.0
2014-05-23 11:35:00,78.87,78.95,78.87,78.95,44500.0,60.6878,60.7493,60.6878,60.7493,44500.0
2014-05-23 11:40:00,78.94,78.99,78.94,78.99,39900.0,60.7416,60.7801,60.7416,60.7801,39900.0
2014-05-23 11:45:00,78.98,79.0,78.96,79.0,20200.0,60.7724,60.7878,60.757,60.7878,20200.0
2014-05-23 11:50:00,79.0,79.04,78.98,79.04,57000.0,60.7878,60.8186,60.7724,60.8186,57000.0
2014-05-23 11:55:00,79.04,79.11,79.02,79.11,106400.0,60.8186,60.8724,60.8032,60.8724,106400.0
2014-05-23 12:00:00,79.1,79.15,79.1,79.13,50200.0,60.8647,60.9032,60.8647,60.8878,50200.0
2014-05-23 12:05:00,79.14,79.19,79.14,79.16,38600.0,60.8955,60.934,60.8955,60.9109,38600.0
2014-05-23 12:10:00,79.16,79.22,79.15,79.22,35700.0,60.9109,60.9571,60.9032,60.9571,35700.0
2014-05-23 12:15:00,79.21,79.29,79.21,79.28,67700.0,60.9494,61.0109,60.9494,61.0032,67700.0
2014-05-23 12:20:00,79.27,79.32,79.25,79.3,51400.0,60.9956,61.034,60.9802,61.0186,51400.0
2014-05-23 12:25:00,79.3,79.36,79.3,79.34,67100.0,61.0186,61.0648,61.0186,61.0494,67100.0
2014-05-23 12:30:00,79.34,79.38,79.34,79.37,44300.0,61.0494,61.0802,61.0494,61.0725,44300.0
2014-05-23 12:35:00,79.37,79.37,79.28,79.28,58500.0,61.0725,61.0725,61.0032,61.0032,58500.0
2014-05-23 12:40:00,79.28,79.31,79.26,79.3,24700.0,61.0032,61.0263,60.9879,61.0186,24700.0
2014-05-23 12:45:00,79.31,79.31,79.3,79.3,11900.0,61.0263,61.0263,61.0186,61.0186,11900.0
2014-05-23 12:50:00,79.3,79.31,79.27,79.28,25600.0,61.0186,61.0263,60.9956,61.0032,25600.0
2014-05-23 12:55:00,79.28,79.31,79.17,79.18,63400.0,61.0032,61.0263,60.9186,60.9263,63400.0
2014-05-23 13:00:00,79.18,79.19,79.15,79.16,19700.0,60.9263,60.934,60.9032,60.9109,19700.0
2014-05-23 13:05:00,79.15,79.17,79.11,79.12,43500.0,60.9032,60.9186,60.8724,60.8801,43500.0
2014-05-23 13:10:00,79.12,79.14,79.1,79.11,13700.0,60.8801,60.8955,60.8647,60.8724,13700.0
2014-05-23 13:15:00,79.12,79.13,79.09,79.1,19600.0,60.8801,60.8878,60.8571,60.8647,19600.0
2014-05-23 13:20:00,79.11,79.11,79.05,79.1,21100.0,60.8724,60.8724,60.8263,60.8647,21100.0
2014-05-23 13:25:00,79.09,79.14,79.08,79.13,17400.0,60.8571,60.8955,60.8494,60.8878,17400.0
2014-05-23 13:30:00,79.15,79.16,79.12,79.14,21500.0,60.9032,60.9109,60.8801,60.8955,21500.0
2014-05-23 13:35:00,79.14,79.14,79.09,79.13,16700.0,60.8955,60.8955,60.8571,60.8878,16700.0
2014-05-23 13:40:00,79.13,79.18,79.12,79.16,17600.0,60.8878,60.9263,60.8801,60.9109,17600.0
2014-05-23 13:45:00,79.18,79.2,79.14,79.15,289400.0,60.9263,60.9417,60.8955,60.9032,289400.0
2014-05-23 13:50:00,79.14,79.21,79.14,79.18,47100.0,60.8955,60.9494,60.8955,60.9263,47100.0
2014-05-23 13:55:00,79.18,79.18,79.12,79.13,25700.0,60.9263,60.9263,60.8801,60.8878,25700.0
2014-05-23 14:00:00,79.13,79.18,79.12,79.17,39400.0,60.8878,60.9263,60.8801,60.9186,39400.0
2014-05-23 14:05:00,79.17,79.18,79.16,79.16,14500.0,60.9186,60.9263,60.9109,60.9109,14500.0
2014-05-23 14:10:00,79.16,79.17,79.14,79.14,21300.0,60.9109,60.9186,60.8955,60.8955,21300.0
2014-05-23 14:15:00,79.14,79.14,79.09,79.14,41100.0,60.8955,60.8955,60.8571,60.8955,41100.0
2014-05-23 14:20:00,79.14,79.18,79.13,79.17,19800.0,60.8955,60.9263,60.8878,60.9186,19800.0
2014-05-23 14:25:00,79.17,79.21,79.15,79.21,36800.0,60.9186,60.9494,60.9032,60.9494,36800.0
2014-05-23 14:30:00,79.2,79.2,79.16,79.19,20300.0,60.9417,60.9417,60.9109,60.934,20300.0
2014-05-23 14:35:00,79.19,79.2,79.19,79.2,6800.0,60.934,60.9417,60.934,60.9417,6800.0
2014-05-23 14:40:00,79.19,79.2,79.13,79.15,42400.0,60.934,60.9417,60.8878,60.9032,42400.0
2014-05-23 14:45:00,79.15,79.21,79.15,79.19,34700.0,60.9032,60.9494,60.9032,60.934,34700.0
2014-05-23 14:50:00,79.19,79.21,79.18,79.21,22800.0,60.934,60.9494,60.9263,60.9494,22800.0
2014-05-23 14:55:00,79.22,79.22,79.2,79.2,26000.0,60.9571,60.9571,60.9417,60.9417,26000.0
2014-05-23 15:00:00,79.2,79.21,79.2,79.2,11800.0,60.9417,60.9494,60.9417,60.9417,11800.0
2014-05-23 15:05:00,79.2,79.26,79.2,79.25,44200.0,60.9417,60.9879,60.9417,60.9802,44200.0
2014-05-23 15:10:00,79.25,79.31,79.25,79.29,123100.0,60.9802,61.0263,60.9802,61.0109,123100.0
2014-05-23 15:15:00,79.29,79.32,79.29,79.32,30900.0,61.0109,61.034,61.0109,61.034,30900.0
2014-05-23 15:20:00,79.31,79.33,79.31,79.33,52100.0,61.0263,61.0417,61.0263,61.0417,52100.0
2014-05-23 15:25:00,79.34,79.39,79.34,79.38,79200.0,61.0494,61.0879,61.0494,61.0802,79200.0
2014-05-23 15:30:00,79.38,79.39,79.38,79.38,53700.0,61.0802,61.0879,61.0802,61.0802,53700.0
2014-05-23 15:35:00,79.38,79.39,79.38,79.38,47400.0,61.0802,61.0879,61.0802,61.0802,47400.0
2014-05-23 15:40:00,79.39,79.4,79.29,79.31,103100.0,61.0879,61.0956,61.0109,61.0263,103100.0
2014-05-23 15:45:00,79.32,79.32,79.25,79.26,80400.0,61.034,61.034,60.9802,60.9879,80400.0
2014-05-23 15:50:00,79.26,79.27,79.22,79.22,182400.0,60.9879,60.9956,60.9571,60.9571,182400.0
2014-05-23 15:55:00,79.21,79.25,79.18,79.19,334400.0,60.9494,60.9802,60.9263,60.934,334400.0
2014-05-27 09:30:00,79.38,79.68,79.3,79.65,130100.0,61.0802,61.311,61.0186,61.288,130100.0
2014-05-27 09:35:00,79.65,79.71,79.58,79.68,116800.0,61.288,61.3341,61.2341,61.311,116800.0
2014-05-27 09:40:00,79.68,79.72,79.51,79.71,68900.0,61.311,61.3418,61.1802,61.3341,68900.0
2014-05-27 09:45:00,79.7,79.83,79.68,79.81,75300.0,61.3264,61.4265,61.311,61.4111,75300.0
2014-05-27 09:50:00,79.8,79.81,79.71,79.77,56000.0,61.4034,61.4111,61.3341,61.3803,56000.0
2014-05-27 09:55:00,79.77,79.87,79.76,79.79,47300.0,61.3803,61.4572,61.3726,61.3957,47300.0
2014-05-27 10:00:00,79.79,79.87,79.76,79.84,47600.0,61.3957,61.4572,61.3726,61.4342,47600.0
2014-05-27 10:05:00,79.83,79.87,79.76,79.84,93500.0,61.4265,61.4572,61.3726,61.4342,93500.0
2014-05-27 10:10:00,79.85,79.85,79.75,79.79,62500.0,61.4418,61.4418,61.3649,61.3957,62500.0
2014-05-27 10:15:00,79.8,79.85,79.8,79.84,40900.0,61.4034,61.4418,61.4034,61.4342,40900.0
2014-05-27 10:20:00,79.84,79.84,79.79,79.83,43700.0,61.4342,61.4342,61.3957,61.4265,43700.0
2014-05-27 10:25:00,79.82,79.93,79.82,79.92,74900.0,61.4188,61.5034,61.4188,61.4957,74900.0
2014-05-27 10:30:00,79.92,79.94,79.9,79.92,57200.0,61.4957,61.5111,61.4803,61.4957,57200.0
2014-05-27 10:35:00,79.92,79.98,79.88,79.88,94500.0,61.4957,61.5419,61.4649,61.4649,94500.0
2014-05-27 10:40:00,79.89,79.89,79.83,79.84,72700.0,61.4726,61.4726,61.4265,61.4342,72700.0
2014-05-27 10:45:00,79.85,79.9,79.83,79.86,44900.0,61.4418,61.4803,61.4265,61.4495,44900.0
2014-05-27 10:50:00,79.86,79.86,79.81,79.85,26100.0,61.4495,61.4495,61.4111,61.4418,26100.0
2014-05-27 10:55:00,79.86,79.89,79.84,79.87,39300.0,61.4495,61.4726,61.4342,61.4572,39300.0
2014-05-27 11:00:00,79.87,79.96,79.87,79.95,31000.0,61.4572,61.5265,61.4572,61.5188,31000.0
2014-05-27 11:05:00,79.94,79.95,79.92,79.92,33800.0,61.5111,61.5188,61.4957,61.4957,33800.0
2014-05-27 11:10:00,79.93,80.0,79.93,80.0,52100.0,61.5034,61.5573,61.5034,61.5573,52100.0
2014-05-27 11:15:00,80.0,80.0,79.92,79.94,52700.0,61.5573,61.5573,61.4957,61.5111,52700.0
2014-05-27 11:20:00,79.94,79.97,79.92,79.97,19000.0,61.5111,61.5342,61.4957,61.5342,19000.0
2014-05-27 11:25:00,79.96,79.98,79.92,79.94,45000.0,61.5265,61.5419,61.4957,61.5111,45000.0
2014-05-27 11:30:00,79.94,79.97,79.93,79.95,29000.0,61.5111,61.5342,61.5034,61.5188,29000.0
2014-05-27 11:35:00,79.95,79.98,79.95,79.97,30900.0,61.5188,61.5419,61.5188,61.5342,30900.0
2014-05-27 11:40:00,79.98,79.99,79.93,79.94,26500.0,61.5419,61.5496,61.5034,61.5111,26500.0
2014-05-27 11:45:00,79.94,79.96,79.94,79.95,43300.0,61.5111,61.5265,61.5111,61.5188,43300.0
2014-05-27 11:50:00,79.95,79.96,79.92,79.92,40000.0,61.5188,61.5265,61.4957,61.4957,40000.0
2014-05-27 11:55:00,79.92,79.92,79.89,79.9,24600.0,61.4957,61.4957,61.4726,61.4803,24600.0
2014-05-27 12:00:00,79.9,79.9,79.82,79.82,40200.0,61.4803,61.4803,61.4188,61.4188,40200.0
2014-05-27 12:05:00,79.82,79.91,79.81,79.91,42000.0,61.4188,61.488,61.4111,61.488,42000.0
2014-05-27 12:10:00,79.9,79.95,79.9,79.91,22100.0,61.4803,61.5188,61.4803,61.488,22100.0
2014-05-27 12:15:00,79.92,79.92,79.88,79.88,25900.0,61.4957,61.4957,61.4649,61.4649,25900.0
2014-05-27 12:20:00,79.89,79.89,79.77,79.77,45500.0,61.4726,61.4726,61.3803,61.3803,45500.0
2014-05-27 12:25:00,79.77,79.81,79.76,79.8,33100.0,61.3803,61.4111,61.3726,61.4034,33100.0
2014-05-27 12:30:00,79.8,79.81,79.76,79.78,24500.0,61.4034,61.4111,61.3726,61.388,24500.0
2014-05-27 12:35:00,79.79,79.79,79.77,79.77,21100.0,61.3957,61.3957,61.3803,61.3803,21100.0
2014-05-27 12:40:00,79.78,79.79,79.77,79.79,19100.0,61.388,61.3957,61.3803,61.3957,19100.0
2014-05-27 12:45:00,79.79,79.79,79.75,79.77,38700.0,61.3957,61.3957,61.3649,61.3803,38700.0
2014-05-27 12:50:00,79.77,79.79,79.72,79.73,28000.0,61.3803,61.3957,61.3418,61.3495,28000.0
2014-05-27 12:55:00,79.73,79.75,79.7,79.71,40500.0,61.3495,61.3649,61.3264,61.3341,40500.0
2014-05-27 13:00:00,79.7,79.73,79.66,79.73,36500.0,61.3264,61.3495,61.2956,61.3495,36500.0
2014-05-27 13:05:00,79.73,79.77,79.7,79.75,52200.0,61.3495,61.3803,61.3264,61.3649,52200.0
2014-05-27 13:10:00,79.75,79.76,79.7,79.71,12800.0,61.3649,61.3726,61.3264,61.3341,12800.0
2014-05-27 13:15:00,79.71,79.74,79.69,79.71,39900.0,61.3341,61.3572,61.3187,61.3341,39900.0
2014-05-27 13:20:00,79.7,79.76,79.69,79.71,32600.0,61.3264,61.3726,61.3187,61.3341,32600.0
2014-05-27 13:25:00,79.72,79.72,79.63,79.63,27200.0,61.3418,61.3418,61.2726,61.2726,27200.0
2014-05-27 13:30:00,79.64,79.64,79.57,79.58,35500.0,61.2803,61.2803,61.2264,61.2341,35500.0
2014-05-27 13:35:00,79.59,79.64,79.55,79.63,27000.0,61.2418,61.2803,61.211,61.2726,27000.0
2014-05-27 13:40:00,79.61,79.68,79.6,79.65,25500.0,61.2572,61.311,61.2495,61.288,25500.0
2014-05-27 13:45:00,79.64,79.7,79.63,79.7,28700.0,61.2803,61.3264,61.2726,61.3264,28700.0
2014-05-27 13:50:00,79.7,79.71,79.68,79.69,32900.0,61.3264,61.3341,61.311,61.3187,32900.0
2014-05-27 13:55:00,79.68,79.75,79.68,79.74,37400.0,61.311,61.3649,61.311,61.3572,37400.0
2014-05-27 14:00:00,79.75,79.75,79.71,79.72,33800.0,61.3649,61.3649,61.3341,61.3418,33800.0
2014-05-27 14:05:00,79.72,79.77,79.71,79.76,33500.0,61.3418,61.3803,61.3341,61.3726,33500.0
2014-05-27 14:10:00,79.75,79.77,79.69,79.69,49100.0,61.3649,61.3803,61.3187,61.3187,49100.0
2014-05-27 14:15:00,79.69,79.71,79.67,79.68,34500.0,61.3187,61.3341,61.3033,61.311,34500.0
2014-05-27 14:20:00,79.69,79.71,79.66,79.68,25500.0,61.3187,61.3341,61.2956,61.311,25500.0
2014-05-27 14:25:00,79.68,79.69,79.64,79.64,29100.0,61.311,61.3187,61.2803,61.2803,29100.0
2014-05-27 14:30:00,79.65,79.68,79.64,79.67,49300.0,61.288,61.311,61.2803,61.3033,49300.0
2014-05-27 14:35:00,79.68,79.68,79.66,79.66,27400.0,61.311,61.311,61.2956,61.2956,27400.0
2014-05-27 14:40:00,79.66,79.69,79.66,79.69,31900.0,61.2956,61.3187,61.2956,61.3187,31900.0
2014-05-27 14:45:00,79.69,79.69,79.66,79.67,42100.0,61.3187,61.3187,61.2956,61.3033,42100.0
2014-05-27 14:50:00,79.67,79.7,79.66,79.7,48800.0,61.3033,61.3264,61.2956,61.3264,48800.0
2014-05-27 14:55:00,79.69,79.7,79.67,79.67,30100.0,61.3187,61.3264,61.3033,61.3033,30100.0
2014-05-27 15:00:00,79.68,79.8,79.68,79.78,43600.0,61.311,61.4034,61.311,61.388,43600.0
2014-05-27 15:05:00,79.78,79.79,79.76,79.79,21900.0,61.388,61.3957,61.3726,61.3957,21900.0
2014-05-27 15:10:00,79.78,79.84,79.77,79.84,56200.0,61.388,61.4342,61.3803,61.4342,56200.0
2014-05-27 15:15:00,79.83,79.85,79.81,79.81,29100.0,61.4265,61.4418,61.4111,61.4111,29100.0
2014-05-27 15:20:00,79.82,79.86,79.81,79.84,36800.0,61.4188,61.4495,61.4111,61.4342,36800.0
2014-05-27 15:25:00,79.84,79.91,79.84,79.87,65500.0,61.4342,61.488,61.4342,61.4572,65500.0
2014-05-27 15:30:00,79.86,79.88,79.82,79.87,50900.0,61.4495,61.4649,61.4188,61.4572,50900.0
2014-05-27 15:35:00,79.85,79.86,79.81,79.84,37000.0,61.4418,61.4495,61.4111,61.4342,37000.0
2014-05-27 15:40:00,79.85,79.9,79.83,79.88,64700.0,61.4418,61.4803,61.4265,61.4649,64700.0
2014-05-27 15:45:00,79.88,79.89,79.82,79.83,69700.0,61.4649,61.4726,61.4188,61.4265,69700.0
2014-05-27 15:50:00,79.83,79.84,79.75,79.79,112000.0,61.4265,61.4342,61.3649,61.3957,112000.0
2014-05-27 15:55:00,79.79,79.8,79.67,79.69,317300.0,61.3957,61.4034,61.3033,61.3187,317300.0
2014-05-28 09:30:00,79.75,79.93,79.64,79.75,191900.0,61.3649,61.5034,61.2803,61.3649,191900.0
2014-05-28 09:35:00,79.77,79.77,79.62,79.66,74400.0,61.3803,61.3803,61.2649,61.2956,74400.0
2014-05-28 09:40:00,79.64,79.68,79.5,79.66,48200.0,61.2803,61.311,61.1725,61.2956,48200.0
2014-05-28 09:45:00,79.65,79.72,79.4,79.45,54900.0,61.288,61.3418,61.0956,61.1341,54900.0
2014-05-28 09:50:00,79.43,79.57,79.41,79.48,39300.0,61.1187,61.2264,61.1033,61.1571,39300.0
2014-05-28 09:55:00,79.48,79.52,79.31,79.34,58800.0,61.1571,61.1879,61.0263,61.0494,58800.0
2014-05-28 10:00:00,79.32,79.39,79.3,79.34,42900.0,61.034,61.0879,61.0186,61.0494,42900.0
2014-05-28 10:05:00,79.32,79.4,79.31,79.35,53200.0,61.034,61.0956,61.0263,61.0571,53200.0
2014-05-28 10:10:00,79.36,79.39,79.27,79.35,68300.0,61.0648,61.0879,60.9956,61.0571,68300.0
2014-05-28 10:15:00,79.33,79.44,79.33,79.36,51200.0,61.0417,61.1264,61.0417,61.0648,51200.0
2014-05-28 10:20:00,79.36,79.42,79.31,79.41,29300.0,61.0648,61.111,61.0263,61.1033,29300.0
2014-05-28 10:25:00,79.41,79.5,79.41,79.5,36100.0,61.1033,61.1725,61.1033,61.1725,36100.0
2014-05-28 10:30:00,79.51,79.52,79.48,79.49,28700.0,61.1802,61.1879,61.1571,61.1648,28700.0
2014-05-28 10:35:00,79.49,79.5,79.46,79.48,31600.0,61.1648,61.1725,61.1418,61.1571,31600.0
2014-05-28 10:40:00,79.48,79.5,79.39,79.39,23300.0,61.1571,61.1725,61.0879,61.0879,23300.0
2014-05-28 10:45:00,79.38,79.41,79.32,79.4,39100.0,61.0802,61.1033,61.034,61.0956,39100.0
2014-05-28 10:50:00,79.4,79.44,79.39,79.43,16200.0,61.0956,61.1264,61.0879,61.1187,16200.0
2014-05-28 10:55:00,79.43,79.49,79.41,79.48,34600.0,61.1187,61.1648,61.1033,61.1571,34600.0
2014-05-28 11:00:00,79.49,79.53,79.44,79.46,37400.0,61.1648,61.1956,61.1264,61.1418,37400.0
2014-05-28 11:05:00,79.45,79.51,79.45,79.49,22900.0,61.1341,61.1802,61.1341,61.1648,22900.0
2014-05-28 11:10:00,79.49,79.51,79.45,79.47,31400.0,61.1648,61.1802,61.1341,61.1494,31400.0
2014-05-28 11:15:00,79.46,79.52,79.45,79.52,35300.0,61.1418,61.1879,61.1341,61.1879,35300.0
2014-05-28 11:20:00,79.52,79.54,79.48,79.5,42400.0,61.1879,61.2033,61.1571,61.1725,42400.0
2014-05-28 11:25:00,79.51,79.56,79.51,79.52,44200.0,61.1802,61.2187,61.1802,61.1879,44200.0
2014-05-28 11:30:00,79.51,79.56,79.51,79.55,33400.0,61.1802,61.2187,61.1802,61.211,33400.0
2014-05-28 11:35:00,79.56,79.63,79.56,79.62,40500.0,61.2187,61.2726,61.2187,61.2649,40500.0
2014-05-28 11:40:00,79.62,79.63,79.57,79.59,30200.0,61.2649,61.2726,61.2264,61.2418,30200.0
2014-05-28 11:45:00,79.59,79.68,79.59,79.63,48300.0,61.2418,61.311,61.2418,61.2726,48300.0
2014-05-28 11:50:00,79.64,79.7,79.63,79.68,25300.0,61.2803,61.3264,61.2726,61.311,25300.0
2014-05-28 11:55:00,79.7,79.7,79.66,79.68,39000.0,61.3264,61.3264,61.2956,61.311,39000.0
2014-05-28 12:00:00,79.69,79.71,79.68,79.69,18500.0,61.3187,61.3341,61.311,61.3187,18500.0
2014-05-28 12:05:00,79.69,79.75,79.69,79.74,29800.0,61.3187,61.3649,61.3187,61.3572,29800.0
2014-05-28 12:10:00,79.73,79.77,79.73,79.77,23600.0,61.3495,61.3803,61.3495,61.3803,23600.0
2014-05-28 12:15:00,79.76,79.78,79.75,79.76,49500.0,61.3726,61.388,61.3649,61.3726,49500.0
2014-05-28 12:20:00,79.75,79.76,79.73,79.73,32800.0,61.3649,61.3726,61.3495,61.3495,32800.0
2014-05-28 12:25:00,79.73,79.76,79.7,79.7,23900.0,61.3495,61.3726,61.3264,61.3264,23900.0
2014-05-28 12:30:00,79.71,79.73,79.63,79.64,31400.0,61.3341,61.3495,61.2726,61.2803,31400.0
2014-05-28 12:35:00,79.64,79.67,79.63,79.66,32900.0,61.2803,61.3033,61.2726,61.2956,32900.0
2014-05-28 12:40:00,79.65,79.65,79.59,79.6,24100.0,61.288,61.288,61.2418,61.2495,24100.0
2014-05-28 12:45:00,79.59,79.63,79.59,79.62,29600.0,61.2418,61.2726,61.2418,61.2649,29600.0
2014-05-28 12:50:00,79.61,79.61,79.56,79.56,30700.0,61.2572,61.2572,61.2187,61.2187,30700.0
2014-05-28 12:55:00,79.57,79.58,79.53,79.56,58600.0,61.2264,61.2341,61.1956,61.2187,58600.0
2014-05-28 13:00:00,79.57,79.61,79.57,79.59,21700.0,61.2264,61.2572,61.2264,61.2418,21700.0
2014-05-28 13:05:00,79.59,79.59,79.55,79.58,23800.0,61.2418,61.2418,61.211,61.2341,23800.0
2014-05-28 13:10:00,79.58,79.63,79.58,79.61,64600.0,61.2341,61.2726,61.2341,61.2572,64600.0
2014-05-28 13:15:00,79.61,79.76,79.61,79.74,79400.0,61.2572,61.3726,61.2572,61.3572,79400.0
2014-05-28 13:20:00,79.73,79.82,79.73,79.74,31200.0,61.3495,61.4188,61.3495,61.3572,31200.0
2014-05-28 13:25:00,79.73,79.74,79.69,79.69,11900.0,61.3495,61.3572,61.3187,61.3187,11900.0
2014-05-28 13:30:00,79.7,79.84,79.7,79.83,27000.0,61.3264,61.4342,61.3264,61.4265,27000.0
2014-05-28 13:35:00,79.82,79.83,79.78,79.81,24300.0,61.4188,61.4265,61.388,61.4111,24300.0
2014-05-28 13:40:00,79.81,79.82,79.76,79.8,21000.0,61.4111,61.4188,61.3726,61.4034,21000.0
2014-05-28 13:45:00,79.8,79.81,79.77,79.8,29900.0,61.4034,61.4111,61.3803,61.4034,29900.0
2014-05-28 13:50:00,79.81,79.89,79.8,79.86,33600.0,61.4111,61.4726,61.4034,61.4495,33600.0
2014-05-28 13:55:00,79.85,79.86,79.77,79.81,22100.0,61.4418,61.4495,61.3803,61.4111,22100.0
2014-05-28 14:00:00,79.81,79.88,79.78,79.81,34100.0,61.4111,61.4649,61.388,61.4111,34100.0
2014-05-28 14:05:00,79.81,79.85,79.77,79.79,24500.0,61.4111,61.4418,61.3803,61.3957,24500.0
2014-05-28 14:10:00,79.78,79.82,79.78,79.81,42100.0,61.388,61.4188,61.388,61.4111,42100.0
2014-05-28 14:15:00,79.81,79.83,79.78,79.79,30700.0,61.4111,61.4265,61.388,61.3957,30700.0
2014-05-28 14:20:00,79.79,79.84,79.78,79.82,38400.0,61.3957,61.4342,61.388,61.4188,38400.0
2014-05-28 14:25:00,79.82,79.87,79.81,79.87,42200.0,61.4188,61.4572,61.4111,61.4572,42200.0
2014-05-28 14:30:00,79.86,79.86,79.79,79.83,37600.0,61.4495,61.4495,61.3957,61.4265,37600.0
2014-05-28 14:35:00,79.83,79.91,79.82,79.9,36200.0,61.4265,61.488,61.4188,61.4803,36200.0
2014-05-28 14:40:00,79.9,79.92,79.89,79.9,46100.0,61.4803,61.4957,61.4726,61.4803,46100.0
2014-05-28 14:45:00,79.89,79.92,79.87,79.9,39900.0,61.4726,61.4957,61.4572,61.4803,39900.0
2014-05-28 14:50:00,79.9,79.95,79.9,79.93,43900.0,61.4803,61.5188,61.4803,61.5034,43900.0
2014-05-28 14:55:00,79.94,79.95,79.88,79.88,34500.0,61.5111,61.5188,61.4649,61.4649,34500.0
2014-05-28 15:00:00,79.88,79.97,79.86,79.96,53400.0,61.4649,61.5342,61.4495,61.5265,53400.0
2014-05-28 15:05:00,79.95,79.97,79.94,79.96,62500.0,61.5188,61.5342,61.5111,61.5265,62500.0
2014-05-28 15:10:00,79.96,79.97,79.93,79.97,28800.0,61.5265,61.5342,61.5034,61.5342,28800.0
2014-05-28 15:15:00,79.97,79.99,79.95,79.99,49700.0,61.5342,61.5496,61.5188,61.5496,49700.0
2014-05-28 15:20:00,79.98,80.0,79.94,79.95,77000.0,61.5419,61.5573,61.5111,61.5188,77000.0
2014-05-28 15:25:00,79.95,79.97,79.9,79.9,32200.0,61.5188,61.5342,61.4803,61.4803,32200.0
2014-05-28 15:30:00,79.9,79.92,79.89,79.9,38300.0,61.4803,61.4957,61.4726,61.4803,38300.0
2014-05-28 15:35:00,79.89,79.9,79.85,79.87,65100.0,61.4726,61.4803,61.4418,61.4572,65100.0
2014-05-28 15:40:00,79.87,79.87,79.83,79.86,53100.0,61.4572,61.4572,61.4265,61.4495,53100.0
2014-05-28 15:45:00,79.86,79.86,79.77,79.79,65400.0,61.4495,61.4495,61.3803,61.3957,65400.0
2014-05-28 15:50:00,79.79,79.81,79.75,79.75,84000.0,61.3957,61.4111,61.3649,61.3649,84000.0
2014-05-28 15:55:00,79.75,79.75,79.67,79.68,196400.0,61.3649,61.3649,61.3033,61.311,196400.0
2014-05-29 09:30:00,79.88,79.94,79.73,79.73,138900.0,61.4649,61.5111,61.3495,61.3495,138900.0
2014-05-29 09:35:00,79.75,79.87,79.69,79.87,107600.0,61.3649,61.4572,61.3187,61.4572,107600.0
2014-05-29 09:40:00,79.87,79.93,79.85,79.89,67100.0,61.4572,61.5034,61.4418,61.4726,67100.0
2014-05-29 09:45:00,79.9,79.91,79.8,79.81,60700.0,61.4803,61.488,61.4034,61.4111,60700.0
2014-05-29 09:50:00,79.82,79.82,79.71,79.71,38800.0,61.4188,61.4188,61.3341,61.3341,38800.0
2014-05-29 09:55:00,79.72,79.82,79.67,79.81,62000.0,61.3418,61.4188,61.3033,61.4111,62000.0
2014-05-29 10:00:00,79.81,79.81,79.68,79.69,74100.0,61.4111,61.4111,61.311,61.3187,74100.0
2014-05-29 10:05:00,79.69,79.72,79.64,79.68,103700.0,61.3187,61.3418,61.2803,61.311,103700.0
2014-05-29 10:10:00,79.69,79.71,79.59,79.59,94300.0,61.3187,61.3341,61.2418,61.2418,94300.0
2014-05-29 10:15:00,79.6,79.6,79.47,79.48,95100.0,61.2495,61.2495,61.1494,61.1571,95100.0
2014-05-29 10:20:00,79.48,79.49,79.44,79.46,59400.0,61.1571,61.1648,61.1264,61.1418,59400.0
2014-05-29 10:25:00,79.46,79.58,79.45,79.57,42100.0,61.1418,61.2341,61.1341,61.2264,42100.0
2014-05-29 10:30:00,79.57,79.65,79.56,79.6,97000.0,61.2264,61.288,61.2187,61.2495,97000.0
2014-05-29 10:35:00,79.6,79.65,79.59,79.64,27400.0,61.2495,61.288,61.2418,61.2803,27400.0
2014-05-29 10:40:00,79.64,79.75,79.63,79.71,51600.0,61.2803,61.3649,61.2726,61.3341,51600.0
2014-05-29 10:45:00,79.72,79.87,79.72,79.85,49400.0,61.3418,61.4572,61.3418,61.4418,49400.0
2014-05-29 10:50:00,79.84,79.85,79.81,79.83,37900.0,61.4342,61.4418,61.4111,61.4265,37900.0
2014-05-29 10:55:00,79.83,79.84,79.76,79.76,41400.0,61.4265,61.4342,61.3726,61.3726,41400.0
2014-05-29 11:00:00,79.76,79.77,79.65,79.65,29800.0,61.3726,61.3803,61.288,61.288,29800.0
2014-05-29 11:05:00,79.65,79.71,79.64,79.71,26900.0,61.288,61.3341,61.2803,61.3341,26900.0
2014-05-29 11:10:00,79.71,79.81,79.69,79.8,37600.0,61.3341,61.4111,61.3187,61.4034,37600.0
2014-05-29 11:15:00,79.8,79.83,79.78,79.81,37100.0,61.4034,61.4265,61.388,61.4111,37100.0
2014-05-29 11:20:00,79.81,79.82,79.79,79.8,20500.0,61.4111,61.4188,61.3957,61.4034,20500.0
2014-05-29 11:25:00,79.8,79.83,79.8,79.83,35100.0,61.4034,61.4265,61.4034,61.4265,35100.0
2014-05-29 11:30:00,79.82,79.86,79.81,79.85,63100.0,61.4188,61.4495,61.4111,61.4418,63100.0
2014-05-29 11:35:00,79.85,79.85,79.83,79.84,31700.0,61.4418,61.4418,61.4265,61.4342,31700.0
2014-05-29 11:40:00,79.84,79.85,79.77,79.78,40200.0,61.4342,61.4418,61.3803,61.388,40200.0
2014-05-29 11:45:00,79.78,79.79,79.76,79.77,23500.0,61.388,61.3957,61.3726,61.3803,23500.0
2014-05-29 11:50:00,79.77,79.8,79.76,79.79,23700.0,61.3803,61.4034,61.3726,61.3957,23700.0
2014-05-29 11:55:00,79.8,79.82,79.79,79.8,30000.0,61.4034,61.4188,61.3957,61.4034,30000.0
2014-05-29 12:00:00,79.81,79.85,79.8,79.85,30200.0,61.4111,61.4418,61.4034,61.4418,30200.0
2014-05-29 12:05:00,79.84,79.88,79.84,79.87,28900.0,61.4342,61.4649,61.4342,61.4572,28900.0
2014-05-29 12:10:00,79.88,79.88,79.86,79.88,18000.0,61.4649,61.4649,61.4495,61.4649,18000.0
2014-05-29 12:15:00,79.87,79.88,79.84,79.86,33700.0,61.4572,61.4649,61.4342,61.4495,33700.0
2014-05-29 12:20:00,79.86,79.88,79.85,79.85,32900.0,61.4495,61.4649,61.4418,61.4418,32900.0
2014-05-29 12:25:00,79.85,79.86,79.79,79.79,37300.0,61.4418,61.4495,61.3957,61.3957,37300.0
2014-05-29 12:30:00,79.79,79.8,79.72,79.73,40600.0,61.3957,61.4034,61.3418,61.3495,40600.0
2014-05-29 12:35:00,79.73,79.73,79.64,79.64,37300.0,61.3495,61.3495,61.2803,61.2803,37300.0
2014-05-29 12:40:00,79.64,79.7,79.64,79.7,29200.0,61.2803,61.3264,61.2803,61.3264,29200.0
2014-05-29 12:45:00,79.7,79.74,79.69,79.72,28400.0,61.3264,61.3572,61.3187,61.3418,28400.0
2014-05-29 12:50:00,79.72,79.73,79.72,79.72,8600.0,61.3418,61.3495,61.3418,61.3418,8600.0
2014-05-29 12:55:00,79.72,79.72,79.67,79.67,28800.0,61.3418,61.3418,61.3033,61.3033,28800.0
2014-05-29 13:00:00,79.67,79.69,79.66,79.68,33000.0,61.3033,61.3187,61.2956,61.311,33000.0
2014-05-29 13:05:00,79.69,79.71,79.67,79.67,24300.0,61.3187,61.3341,61.3033,61.3033,24300.0
2014-05-29 13:10:00,79.67,79.68,79.64,79.64,17200.0,61.3033,61.311,61.2803,61.2803,17200.0
2014-05-29 13:15:00,79.64,79.65,79.64,79.64,24600.0,61.2803,61.288,61.2803,61.2803,24600.0
2014-05-29 13:20:00,79.64,79.65,79.63,79.64,23200.0,61.2803,61.288,61.2726,61.2803,23200.0
2014-05-29 13:25:00,79.64,79.74,79.64,79.73,42100.0,61.2803,61.3572,61.2803,61.3495,42100.0
2014-05-29 13:30:00,79.74,79.76,79.73,79.76,31000.0,61.3572,61.3726,61.3495,61.3726,31000.0
2014-05-29 13:35:00,79.75,79.76,79.74,79.76,19700.0,61.3649,61.3726,61.3572,61.3726,19700.0
2014-05-29 13:40:00,79.76,79.8,79.76,79.79,19900.0,61.3726,61.4034,61.3726,61.3957,19900.0
2014-05-29 13:45:00,79.79,79.82,79.79,79.81,37800.0,61.3957,61.4188,61.3957,61.4111,37800.0
2014-05-29 13:50:00,79.82,79.82,79.8,79.8,19700.0,61.4188,61.4188,61.4034,61.4034,19700.0
2014-05-29 13:55:00,79.79,79.8,79.78,79.8,24500.0,61.3957,61.4034,61.388,61.4034,24500.0
2014-05-29 14:00:00,79.79,79.8,79.77,79.77,27400.0,61.3957,61.4034,61.3803,61.3803,27400.0
2014-05-29 14:05:00,79.78,79.8,79.78,79.8,29100.0,61.388,61.4034,61.388,61.4034,29100.0
2014-05-29 14:10:00,79.79,79.85,79.79,79.84,32800.0,61.3957,61.4418,61.3957,61.4342,32800.0
2014-05-29 14:15:00,79.84,79.86,79.84,79.86,38600.0,61.4342,61.4495,61.4342,61.4495,38600.0
2014-05-29 14:20:00,79.85,79.87,79.85,79.86,34500.0,61.4418,61.4572,61.4418,61.4495,34500.0
2014-05-29 14:25:00,79.86,79.9,79.86,79.89,33500.0,61.4495,61.4803,61.4495,61.4726,33500.0
2014-05-29 14:30:00,79.9,79.9,79.89,79.89,23100.0,61.4803,61.4803,61.4726,61.4726,23100.0
2014-05-29 14:35:00,79.9,79.99,79.9,79.98,59600.0,61.4803,61.5496,61.4803,61.5419,59600.0
2014-05-29 14:40:00,79.99,79.99,79.94,79.94,60300.0,61.5496,61.5496,61.5111,61.5111,60300.0
2014-05-29 14:45:00,79.95,79.97,79.94,79.95,23100.0,61.5188,61.5342,61.5111,61.5188,23100.0
2014-05-29 14:50:00,79.96,79.97,79.95,79.97,35100.0,61.5265,61.5342,61.5188,61.5342,35100.0
2014-05-29 14:55:00,79.97,79.98,79.95,79.96,37300.0,61.5342,61.5419,61.5188,61.5265,37300.0
2014-05-29 15:00:00,79.97,79.99,79.96,79.97,33300.0,61.5342,61.5496,61.5265,61.5342,33300.0
2014-05-29 15:05:00,79.98,79.98,79.91,79.91,40400.0,61.5419,61.5419,61.488,61.488,40400.0
2014-05-29 15:10:00,79.91,79.91,79.89,79.89,33400.0,61.488,61.488,61.4726,61.4726,33400.0
2014-05-29 15:15:00,79.89,79.9,79.89,79.9,26200.0,61.4726,61.4803,61.4726,61.4803,26200.0
2014-05-29 15:20:00,79.89,79.91,79.87,79.88,49600.0,61.4726,61.488,61.4572,61.4649,49600.0
2014-05-29 15:25:00,79.88,79.9,79.84,79.9,59500.0,61.4649,61.4803,61.4342,61.4803,59500.0
2014-05-29 15:30:00,79.91,79.92,79.87,79.9,56000.0,61.488,61.4957,61.4572,61.4803,56000.0
2014-05-29 15:35:00,79.89,79.9,79.84,79.89,67300.0,61.4726,61.4803,61.4342,61.4726,67300.0
2014-05-29 15:40:00,79.89,79.92,79.85,79.91,116700.0,61.4726,61.4957,61.4418,61.488,116700.0
2014-05-29 15:45:00,79.92,79.94,79.9,79.94,134000.0,61.4957,61.5111,61.4803,61.5111,134000.0
2014-05-29 15:50:00,79.94,79.96,79.88,79.89,87600.0,61.5111,61.5265,61.4649,61.4726,87600.0
2014-05-29 15:55:00,79.9,79.92,79.85,79.9,223000.0,61.4803,61.4957,61.4418,61.4803,223000.0
2014-05-30 09:30:00,79.77,79.95,79.75,79.87,100000.0,61.3803,61.5188,61.3649,61.4572,100000.0
2014-05-30 09:35:00,79.88,79.88,79.82,79.82,45700.0,61.4649,61.4649,61.4188,61.4188,45700.0
2014-05-30 09:40:00,79.82,79.85,79.78,79.83,66500.0,61.4188,61.4418,61.388,61.4265,66500.0
2014-05-30 09:45:00,79.84,79.86,79.77,79.77,64900.0,61.4342,61.4495,61.3803,61.3803,64900.0
2014-05-30 09:50:00,79.78,79.78,79.69,79.72,85200.0,61.388,61.388,61.3187,61.3418,85200.0
2014-05-30 09:55:00,79.7,79.7,79.58,79.61,66700.0,61.3264,61.3264,61.2341,61.2572,66700.0
2014-05-30 10:00:00,79.63,79.79,79.61,79.79,35300.0,61.2726,61.3957,61.2572,61.3957,35300.0
2014-05-30 10:05:00,79.79,79.83,79.77,79.81,34400.0,61.3957,61.4265,61.3803,61.4111,34400.0
2014-05-30 10:10:00,79.81,79.83,79.78,79.79,41300.0,61.4111,61.4265,61.388,61.3957,41300.0
2014-05-30 10:15:00,79.78,79.82,79.75,79.82,46700.0,61.388,61.4188,61.3649,61.4188,46700.0
2014-05-30 10:20:00,79.83,79.93,79.81,79.91,35100.0,61.4265,61.5034,61.4111,61.488,35100.0
2014-05-30 10:25:00,79.91,79.92,79.85,79.86,32800.0,61.488,61.4957,61.4418,61.4495,32800.0
2014-05-30 10:30:00,79.86,79.86,79.82,79.83,40200.0,61.4495,61.4495,61.4188,61.4265,40200.0
2014-05-30 10:35:00,79.83,79.85,79.82,79.84,39500.0,61.4265,61.4418,61.4188,61.4342,39500.0
2014-05-30 10:40:00,79.84,79.89,79.83,79.89,30700.0,61.4342,61.4726,61.4265,61.4726,30700.0
2014-05-30 10:45:00,79.88,79.91,79.88,79.91,47400.0,61.4649,61.488,61.4649,61.488,47400.0
2014-05-30 10:50:00,79.91,79.96,79.91,79.95,30200.0,61.488,61.5265,61.488,61.5188,30200.0
2014-05-30 10:55:00,79.95,79.95,79.9,79.9,20600.0,61.5188,61.5188,61.4803,61.4803,20600.0
2014-05-30 11:00:00,79.91,79.92,79.88,79.89,51500.0,61.488,61.4957,61.4649,61.4726,51500.0
2014-05-30 11:05:00,79.89,79.9,79.88,79.89,14500.0,61.4726,61.4803,61.4649,61.4726,14500.0
2014-05-30 11:10:00,79.89,79.91,79.88,79.9,27000.0,61.4726,61.488,61.4649,61.4803,27000.0
2014-05-30 11:15:00,79.89,79.9,79.86,79.86,23000.0,61.4726,61.4803,61.4495,61.4495,23000.0
2014-05-30 11:20:00,79.86,79.87,79.83,79.85,39100.0,61.4495,61.4572,61.4265,61.4418,39100.0
2014-05-30 11:25:00,79.84,79.84,79.71,79.74,66700.0,61.4342,61.4342,61.3341,61.3572,66700.0
2014-05-30 11:30:00,79.73,79.81,79.73,79.8,28900.0,61.3495,61.4111,61.3495,61.4034,28900.0
2014-05-30 11:35:00,79.8,79.84,79.8,79.83,11900.0,61.4034,61.4342,61.4034,61.4265,11900.0
2014-05-30 11:40:00,79.84,79.84,79.8,79.81,28600.0,61.4342,61.4342,61.4034,61.4111,28600.0
2014-05-30 11:45:00,79.8,79.84,79.8,79.83,13400.0,61.4034,61.4342,61.4034,61.4265,13400.0
2014-05-30 11:50:00,79.84,79.84,79.8,79.8,20700.0,61.4342,61.4342,61.4034,61.4034,20700.0
2014-05-30 11:55:00,79.81,79.81,79.8,79.8,11900.0,61.4111,61.4111,61.4034,61.4034,11900.0
2014-05-30 12:00:00,79.81,79.87,79.8,79.86,39900.0,61.4111,61.4572,61.4034,61.4495,39900.0
2014-05-30 12:05:00,79.86,79.91,79.86,79.88,24100.0,61.4495,61.488,61.4495,61.4649,24100.0
2014-05-30 12:10:00,79.88,79.89,79.86,79.86,15000.0,61.4649,61.4726,61.4495,61.4495,15000.0
2014-05-30 12:15:00,79.87,79.9,79.86,79.89,12700.0,61.4572,61.4803,61.4495,61.4726,12700.0
2014-05-30 12:20:00,79.9,79.91,79.89,79.9,15200.0,61.4803,61.488,61.4726,61.4803,15200.0
2014-05-30 12:25:00,79.91,79.91,79.88,79.88,15000.0,61.488,61.488,61.4649,61.4649,15000.0
2014-05-30 12:30:00,79.89,79.89,79.87,79.89,32900.0,61.4726,61.4726,61.4572,61.4726,32900.0
2014-05-30 12:35:00,79.89,79.89,79.82,79.82,37400.0,61.4726,61.4726,61.4188,61.4188,37400.0
2014-05-30 12:40:00,79.82,79.82,79.76,79.8,30000.0,61.4188,61.4188,61.3726,61.4034,30000.0
2014-05-30 12:45:00,79.8,79.84,79.8,79.81,35300.0,61.4034,61.4342,61.4034,61.4111,35300.0
2014-05-30 12:50:00,79.82,79.83,79.77,79.83,69900.0,61.4188,61.4265,61.3803,61.4265,69900.0
2014-05-30 12:55:00,79.81,79.82,79.79,79.8,14200.0,61.4111,61.4188,61.3957,61.4034,14200.0
2014-05-30 13:00:00,79.8,79.87,79.8,79.87,25100.0,61.4034,61.4572,61.4034,61.4572,25100.0
2014-05-30 13:05:00,79.86,79.92,79.86,79.89,23600.0,61.4495,61.4957,61.4495,61.4726,23600.0
2014-05-30 13:10:00,79.89,79.93,79.88,79.93,18900.0,61.4726,61.5034,61.4649,61.5034,18900.0
2014-05-30 13:15:00,79.92,79.94,79.92,79.93,25100.0,61.4957,61.5111,61.4957,61.5034,25100.0
2014-05-30 13:20:00,79.93,79.95,79.92,79.92,21700.0,61.5034,61.5188,61.4957,61.4957,21700.0
2014-05-30 13:25:00,79.93,80.0,79.93,80.0,41000.0,61.5034,61.5573,61.5034,61.5573,41000.0
2014-05-30 13:30:00,80.0,80.0,79.95,79.97,28000.0,61.5573,61.5573,61.5188,61.5342,28000.0
2014-05-30 13:35:00,79.97,79.97,79.92,79.93,19800.0,61.5342,61.5342,61.4957,61.5034,19800.0
2014-05-30 13:40:00,79.94,79.94,79.88,79.89,42800.0,61.5111,61.5111,61.4649,61.4726,42800.0
2014-05-30 13:45:00,79.9,79.97,79.9,79.95,31500.0,61.4803,61.5342,61.4803,61.5188,31500.0
2014-05-30 13:50:00,79.95,79.97,79.95,79.96,9100.0,61.5188,61.5342,61.5188,61.5265,9100.0
2014-05-30 13:55:00,79.96,79.96,79.9,79.91,37200.0,61.5265,61.5265,61.4803,61.488,37200.0
2014-05-30 14:00:00,79.9,79.94,79.9,79.93,33700.0,61.4803,61.5111,61.4803,61.5034,33700.0
2014-05-30 14:05:00,79.94,79.97,79.92,79.97,18800.0,61.5111,61.5342,61.4957,61.5342,18800.0
2014-05-30 14:10:00,79.97,79.99,79.97,79.99,15600.0,61.5342,61.5496,61.5342,61.5496,15600.0
2014-05-30 14:15:00,79.99,80.0,79.98,79.98,13700.0,61.5496,61.5573,61.5419,61.5419,13700.0
2014-05-30 14:20:00,79.99,80.0,79.98,79.99,30000.0,61.5496,61.5573,61.5419,61.5496,30000.0
2014-05-30 14:25:00,79.98,80.07,79.98,80.07,73900.0,61.5419,61.6111,61.5419,61.6111,73900.0
2014-05-30 14:30:00,80.07,80.1,80.05,80.08,65200.0,61.6111,61.6342,61.5957,61.6188,65200.0
2014-05-30 14:35:00,80.08,80.09,80.06,80.09,14200.0,61.6188,61.6265,61.6034,61.6265,14200.0
2014-05-30 14:40:00,80.09,80.16,80.08,80.12,97300.0,61.6265,61.6804,61.6188,61.6496,97300.0
2014-05-30 14:45:00,80.12,80.14,80.11,80.13,16700.0,61.6496,61.665,61.6419,61.6573,16700.0
2014-05-30 14:50:00,80.14,80.15,80.13,80.14,28100.0,61.665,61.6727,61.6573,61.665,28100.0
2014-05-30 14:55:00,80.14,80.15,80.06,80.07,43000.0,61.665,61.6727,61.6034,61.6111,43000.0
2014-05-30 15:00:00,80.07,80.07,80.03,80.04,27400.0,61.6111,61.6111,61.5803,61.588,27400.0
2014-05-30 15:05:00,80.04,80.08,80.03,80.07,32100.0,61.588,61.6188,61.5803,61.6111,32100.0
2014-05-30 15:10:00,80.08,80.13,80.07,80.12,56100.0,61.6188,61.6573,61.6111,61.6496,56100.0
2014-05-30 15:15:00,80.13,80.15,80.11,80.13,45900.0,61.6573,61.6727,61.6419,61.6573,45900.0
2014-05-30 15:20:00,80.13,80.14,80.11,80.12,43600.0,61.6573,61.665,61.6419,61.6496,43600.0
2014-05-30 15:25:00,80.12,80.15,80.09,80.13,72800.0,61.6496,61.6727,61.6265,61.6573,72800.0
2014-05-30 15:30:00,80.14,80.15,80.12,80.14,59800.0,61.665,61.6727,61.6496,61.665,59800.0
2014-05-30 15:35:00,80.13,80.19,80.11,80.12,108400.0,61.6573,61.7035,61.6419,61.6496,108400.0
2014-05-30 15:40:00,80.12,80.19,80.12,80.19,98700.0,61.6496,61.7035,61.6496,61.7035,98700.0
2014-05-30 15:45:00,80.18,80.19,80.14,80.15,100000.0,61.6958,61.7035,61.665,61.6727,100000.0
2014-05-30 15:50:00,80.15,80.17,80.13,80.15,103000.0,61.6727,61.6881,61.6573,61.6727,103000.0
2014-05-30 15:55:00,80.15,80.27,80.15,80.22,310600.0,61.6727,61.765,61.6727,61.7265,310600.0
2014-06-02 09:30:00,80.25,80.29,80.2,80.23,196600.0,61.7496,61.7804,61.7112,61.7342,196600.0
2014-06-02 09:35:00,80.22,80.38,80.17,80.34,95800.0,61.7265,61.8497,61.6881,61.8189,95800.0
2014-06-02 09:40:00,80.35,80.41,80.34,80.38,35400.0,61.8266,61.8727,61.8189,61.8497,35400.0
2014-06-02 09:45:00,80.37,80.48,80.37,80.45,61700.0,61.842,61.9266,61.842,61.9035,61700.0
2014-06-02 09:50:00,80.45,80.53,80.45,80.52,63500.0,61.9035,61.9651,61.9035,61.9574,63500.0
2014-06-02 09:55:00,80.52,80.55,80.5,80.51,153400.0,61.9574,61.9805,61.942,61.9497,153400.0
2014-06-02 10:00:00,80.5,80.53,80.46,80.5,91300.0,61.942,61.9651,61.9112,61.942,91300.0
2014-06-02 10:05:00,80.5,80.58,80.49,80.55,164900.0,61.942,62.0036,61.9343,61.9805,164900.0
2014-06-02 10:10:00,80.55,80.63,80.55,80.62,108700.0,61.9805,62.042,61.9805,62.0343,108700.0
2014-06-02 10:15:00,80.62,80.63,80.59,80.6,74300.0,62.0343,62.042,62.0112,62.0189,74300.0
2014-06-02 10:20:00,80.61,80.68,80.59,80.66,78900.0,62.0266,62.0805,62.0112,62.0651,78900.0
2014-06-02 10:25:00,80.67,80.7,80.64,80.66,58500.0,62.0728,62.0959,62.0497,62.0651,58500.0
2014-06-02 10:30:00,80.65,80.7,80.62,80.63,72100.0,62.0574,62.0959,62.0343,62.042,72100.0
2014-06-02 10:35:00,80.63,80.64,80.58,80.61,56300.0,62.042,62.0497,62.0036,62.0266,56300.0
2014-06-02 10:40:00,80.61,80.66,80.6,80.64,55100.0,62.0266,62.0651,62.0189,62.0497,55100.0
2014-06-02 10:45:00,80.65,80.7,80.64,80.67,51500.0,62.0574,62.0959,62.0497,62.0728,51500.0
2014-06-02 10:50:00,80.67,80.67,80.62,80.62,42400.0,62.0728,62.0728,62.0343,62.0343,42400.0
2014-06-02 10:55:00,80.62,80.65,80.58,80.64,42900.0,62.0343,62.0574,62.0036,62.0497,42900.0
2014-06-02 11:00:00,80.64,80.65,80.61,80.63,28800.0,62.0497,62.0574,62.0266,62.042,28800.0
2014-06-02 11:05:00,80.64,80.68,80.63,80.66,54500.0,62.0497,62.0805,62.042,62.0651,54500.0
2014-06-02 11:10:00,80.66,80.74,80.65,80.71,75700.0,62.0651,62.1267,62.0574,62.1036,75700.0
2014-06-02 11:15:00,80.71,80.75,80.7,80.73,41600.0,62.1036,62.1344,62.0959,62.119,41600.0
2014-06-02 11:20:00,80.73,80.78,80.72,80.76,57000.0,62.119,62.1574,62.1113,62.1421,57000.0
2014-06-02 11:25:00,80.76,80.83,80.74,80.82,64500.0,62.1421,62.1959,62.1267,62.1882,64500.0
2014-06-02 11:30:00,80.82,80.84,80.78,80.81,63500.0,62.1882,62.2036,62.1574,62.1805,63500.0
2014-06-02 11:35:00,80.82,80.89,80.8,80.86,84300.0,62.1882,62.2421,62.1728,62.219,84300.0
2014-06-02 11:40:00,80.87,80.89,80.85,80.86,50900.0,62.2267,62.2421,62.2113,62.219,50900.0
2014-06-02 11:45:00,80.87,80.92,80.85,80.88,73300.0,62.2267,62.2652,62.2113,62.2344,73300.0
2014-06-02 11:50:00,80.88,80.89,80.8,80.82,52900.0,62.2344,62.2421,62.1728,62.1882,52900.0
2014-06-02 11:55:00,80.82,80.91,80.81,80.9,68700.0,62.1882,62.2575,62.1805,62.2498,68700.0
2014-06-02 12:00:00,80.9,80.9,80.85,80.89,31500.0,62.2498,62.2498,62.2113,62.2421,31500.0
2014-06-02 12:05:00,80.89,80.89,80.87,80.88,10700.0,62.2421,62.2421,62.2267,62.2344,10700.0
2014-06-02 12:10:00,80.89,80.91,80.88,80.9,23200.0,62.2421,62.2575,62.2344,62.2498,23200.0
2014-06-02 12:15:00,80.9,80.93,80.9,80.91,37800.0,62.2498,62.2729,62.2498,62.2575,37800.0
2014-06-02 12:20:00,80.92,80.94,80.9,80.93,54900.0,62.2652,62.2806,62.2498,62.2729,54900.0
2014-06-02 12:25:00,80.94,80.95,80.93,80.93,28100.0,62.2806,62.2883,62.2729,62.2729,28100.0
2014-06-02 12:30:00,80.93,80.97,80.93,80.96,38200.0,62.2729,62.3036,62.2729,62.296,38200.0
2014-06-02 12:35:00,80.96,80.96,80.93,80.94,46900.0,62.296,62.296,62.2729,62.2806,46900.0
2014-06-02 12:40:00,80.94,80.94,80.89,80.91,50900.0,62.2806,62.2806,62.2421,62.2575,50900.0
2014-06-02 12:45:00,80.92,80.92,80.89,80.91,29200.0,62.2652,62.2652,62.2421,62.2575,29200.0
2014-06-02 12:50:00,80.9,80.91,80.88,80.9,18000.0,62.2498,62.2575,62.2344,62.2498,18000.0
2014-06-02 12:55:00,80.89,80.91,80.89,80.9,19800.0,62.2421,62.2575,62.2421,62.2498,19800.0
2014-06-02 13:00:00,80.9,80.9,80.88,80.89,28600.0,62.2498,62.2498,62.2344,62.2421,28600.0
2014-06-02 13:05:00,80.89,80.91,80.87,80.89,51500.0,62.2421,62.2575,62.2267,62.2421,51500.0
2014-06-02 13:10:00,80.9,80.93,80.89,80.9,51800.0,62.2498,62.2729,62.2421,62.2498,51800.0
2014-06-02 13:15:00,80.91,80.92,80.89,80.92,38200.0,62.2575,62.2652,62.2421,62.2652,38200.0
2014-06-02 13:20:00,80.91,80.94,80.9,80.94,40700.0,62.2575,62.2806,62.2498,62.2806,40700.0
2014-06-02 13:25:00,80.93,80.98,80.93,80.98,45000.0,62.2729,62.3113,62.2729,62.3113,45000.0
2014-06-02 13:30:00,80.98,80.98,80.93,80.94,44800.0,62.3113,62.3113,62.2729,62.2806,44800.0
2014-06-02 13:35:00,80.93,80.96,80.93,80.95,44100.0,62.2729,62.296,62.2729,62.2883,44100.0
2014-06-02 13:40:00,80.94,80.95,80.93,80.94,49400.0,62.2806,62.2883,62.2729,62.2806,49400.0
2014-06-02 13:45:00,80.94,80.96,80.92,80.92,30400.0,62.2806,62.296,62.2652,62.2652,30400.0
2014-06-02 13:50:00,80.92,80.93,80.91,80.92,17400.0,62.2652,62.2729,62.2575,62.2652,17400.0
2014-06-02 13:55:00,80.92,80.95,80.91,80.94,47000.0,62.2652,62.2883,62.2575,62.2806,47000.0
2014-06-02 14:00:00,80.94,80.95,80.91,80.94,56800.0,62.2806,62.2883,62.2575,62.2806,56800.0
2014-06-02 14:05:00,80.93,80.94,80.93,80.94,37900.0,62.2729,62.2806,62.2729,62.2806,37900.0
2014-06-02 14:10:00,80.94,80.96,80.9,80.92,92100.0,62.2806,62.296,62.2498,62.2652,92100.0
2014-06-02 14:15:00,80.92,80.95,80.91,80.95,67300.0,62.2652,62.2883,62.2575,62.2883,67300.0
2014-06-02 14:20:00,80.95,80.98,80.94,80.98,63100.0,62.2883,62.3113,62.2806,62.3113,63100.0
2014-06-02 14:25:00,80.98,81.06,80.98,81.01,128100.0,62.3113,62.3729,62.3113,62.3344,128100.0
2014-06-02 14:30:00,81.02,81.03,80.96,80.96,99300.0,62.3421,62.3498,62.296,62.296,99300.0
2014-06-02 14:35:00,80.97,80.98,80.9,80.91,78400.0,62.3036,62.3113,62.2498,62.2575,78400.0
2014-06-02 14:40:00,80.91,80.91,80.83,80.87,71400.0,62.2575,62.2575,62.1959,62.2267,71400.0
2014-06-02 14:45:00,80.86,80.92,80.86,80.92,56700.0,62.219,62.2652,62.219,62.2652,56700.0
2014-06-02 14:50:00,80.92,80.94,80.83,80.83,107400.0,62.2652,62.2806,62.1959,62.1959,107400.0
2014-06-02 14:55:00,80.83,80.87,80.81,80.85,76700.0,62.1959,62.2267,62.1805,62.2113,76700.0
2014-06-02 15:00:00,80.85,80.89,80.84,80.89,54600.0,62.2113,62.2421,62.2036,62.2421,54600.0
2014-06-02 15:05:00,80.88,80.9,80.88,80.9,64600.0,62.2344,62.2498,62.2344,62.2498,64600.0
2014-06-02 15:10:00,80.9,80.9,80.87,80.88,117800.0,62.2498,62.2498,62.2267,62.2344,117800.0
2014-06-02 15:15:00,80.88,80.95,80.88,80.94,118900.0,62.2344,62.2883,62.2344,62.2806,118900.0
2014-06-02 15:20:00,80.94,80.99,80.92,80.99,97300.0,62.2806,62.319,62.2652,62.319,97300.0
2014-06-02 15:25:00,80.99,81.04,80.98,81.02,118700.0,62.319,62.3575,62.3113,62.3421,118700.0
2014-06-02 15:30:00,81.02,81.03,80.91,80.91,114900.0,62.3421,62.3498,62.2575,62.2575,114900.0
2014-06-02 15:35:00,80.91,80.96,80.91,80.96,117200.0,62.2575,62.296,62.2575,62.296,117200.0
2014-06-02 15:40:00,80.96,80.98,80.95,80.96,122400.0,62.296,62.3113,62.2883,62.296,122400.0
2014-06-02 15:45:00,80.96,81.0,80.89,80.91,159600.0,62.296,62.3267,62.2421,62.2575,159600.0
2014-06-02 15:50:00,80.91,80.92,80.87,80.88,292700.0,62.2575,62.2652,62.2267,62.2344,292700.0
2014-06-02 15:55:00,80.88,80.89,80.76,80.84,513900.0,62.2344,62.2421,62.1421,62.2036,513900.0
2014-06-03 09:30:00,80.19,80.47,80.15,80.46,196600.0,62.063,62.2797,62.032,62.2719,196600.0
2014-06-03 09:35:00,80.46,80.55,80.36,80.55,132100.0,62.2719,62.3416,62.1945,62.3416,132100.0
2014-06-03 09:40:00,80.55,80.59,80.5,80.57,108600.0,62.3416,62.3725,62.3029,62.3571,108600.0
2014-06-03 09:45:00,80.58,80.59,80.47,80.49,102300.0,62.3648,62.3725,62.2797,62.2951,102300.0
2014-06-03 09:50:00,80.49,80.51,80.47,80.51,55400.0,62.2951,62.3106,62.2797,62.3106,55400.0
2014-06-03 09:55:00,80.5,80.53,80.49,80.51,95000.0,62.3029,62.3261,62.2951,62.3106,95000.0
2014-06-03 10:00:00,80.52,80.6,80.51,80.55,88800.0,62.3184,62.3803,62.3106,62.3416,88800.0
2014-06-03 10:05:00,80.56,80.59,80.55,80.58,68100.0,62.3493,62.3725,62.3416,62.3648,68100.0
2014-06-03 10:10:00,80.58,80.66,80.57,80.66,93300.0,62.3648,62.4267,62.3571,62.4267,93300.0
2014-06-03 10:15:00,80.66,80.7,80.64,80.68,67900.0,62.4267,62.4577,62.4112,62.4422,67900.0
2014-06-03 10:20:00,80.69,80.7,80.66,80.69,55200.0,62.4499,62.4577,62.4267,62.4499,55200.0
2014-06-03 10:25:00,80.67,80.7,80.66,80.68,46900.0,62.4345,62.4577,62.4267,62.4422,46900.0
2014-06-03 10:30:00,80.68,80.74,80.67,80.71,70300.0,62.4422,62.4886,62.4345,62.4654,70300.0
2014-06-03 10:35:00,80.72,80.72,80.66,80.66,50100.0,62.4732,62.4732,62.4267,62.4267,50100.0
2014-06-03 10:40:00,80.66,80.67,80.54,80.54,49900.0,62.4267,62.4345,62.3338,62.3338,49900.0
2014-06-03 10:45:00,80.53,80.54,80.45,80.49,61100.0,62.3261,62.3338,62.2642,62.2951,61100.0
2014-06-03 10:50:00,80.49,80.56,80.48,80.54,54400.0,62.2951,62.3493,62.2874,62.3338,54400.0
2014-06-03 10:55:00,80.54,80.55,80.52,80.54,28200.0,62.3338,62.3416,62.3184,62.3338,28200.0
2014-06-03 11:00:00,80.54,80.57,80.52,80.57,56200.0,62.3338,62.3571,62.3184,62.3571,56200.0
2014-06-03 11:05:00,80.56,80.59,80.55,80.58,62900.0,62.3493,62.3725,62.3416,62.3648,62900.0
2014-06-03 11:10:00,80.57,80.7,80.57,80.7,38500.0,62.3571,62.4577,62.3571,62.4577,38500.0
2014-06-03 11:15:00,80.69,80.69,80.64,80.66,39700.0,62.4499,62.4499,62.4112,62.4267,39700.0
2014-06-03 11:20:00,80.67,80.68,80.61,80.67,50200.0,62.4345,62.4422,62.388,62.4345,50200.0
2014-06-03 11:25:00,80.67,80.7,80.65,80.69,27900.0,62.4345,62.4577,62.419,62.4499,27900.0
2014-06-03 11:30:00,80.68,80.73,80.67,80.73,56200.0,62.4422,62.4809,62.4345,62.4809,56200.0
2014-06-03 11:35:00,80.72,80.73,80.69,80.69,29100.0,62.4732,62.4809,62.4499,62.4499,29100.0
2014-06-03 11:40:00,80.7,80.7,80.63,80.64,41400.0,62.4577,62.4577,62.4035,62.4112,41400.0
2014-06-03 11:45:00,80.64,80.72,80.62,80.71,53800.0,62.4112,62.4732,62.3958,62.4654,53800.0
2014-06-03 11:50:00,80.7,80.72,80.59,80.59,47400.0,62.4577,62.4732,62.3725,62.3725,47400.0
2014-06-03 11:55:00,80.59,80.59,80.54,80.56,22700.0,62.3725,62.3725,62.3338,62.3493,22700.0
2014-06-03 12:00:00,80.56,80.61,80.54,80.59,24700.0,62.3493,62.388,62.3338,62.3725,24700.0
2014-06-03 12:05:00,80.58,80.59,80.55,80.58,30800.0,62.3648,62.3725,62.3416,62.3648,30800.0
2014-06-03 12:10:00,80.58,80.67,80.57,80.66,19300.0,62.3648,62.4345,62.3571,62.4267,19300.0
2014-06-03 12:15:00,80.67,80.69,80.66,80.69,27700.0,62.4345,62.4499,62.4267,62.4499,27700.0
2014-06-03 12:20:00,80.7,80.71,80.69,80.7,32400.0,62.4577,62.4654,62.4499,62.4577,32400.0
2014-06-03 12:25:00,80.69,80.7,80.67,80.67,37000.0,62.4499,62.4577,62.4345,62.4345,37000.0
2014-06-03 12:30:00,80.68,80.76,80.67,80.72,83500.0,62.4422,62.5041,62.4345,62.4732,83500.0
2014-06-03 12:35:00,80.72,80.74,80.71,80.73,42500.0,62.4732,62.4886,62.4654,62.4809,42500.0
2014-06-03 12:40:00,80.73,80.77,80.73,80.77,27000.0,62.4809,62.5119,62.4809,62.5119,27000.0
2014-06-03 12:45:00,80.76,80.77,80.73,80.74,48300.0,62.5041,62.5119,62.4809,62.4886,48300.0
2014-06-03 12:50:00,80.74,80.75,80.68,80.68,44500.0,62.4886,62.4964,62.4422,62.4422,44500.0
2014-06-03 12:55:00,80.69,80.71,80.68,80.71,32700.0,62.4499,62.4654,62.4422,62.4654,32700.0
2014-06-03 13:00:00,80.71,80.74,80.7,80.74,36000.0,62.4654,62.4886,62.4577,62.4886,36000.0
2014-06-03 13:05:00,80.73,80.77,80.73,80.77,31000.0,62.4809,62.5119,62.4809,62.5119,31000.0
2014-06-03 13:10:00,80.77,80.82,80.76,80.81,37000.0,62.5119,62.5505,62.5041,62.5428,37000.0
2014-06-03 13:15:00,80.81,80.84,80.79,80.82,74500.0,62.5428,62.566,62.5273,62.5505,74500.0
2014-06-03 13:20:00,80.82,80.84,80.81,80.83,32000.0,62.5505,62.566,62.5428,62.5583,32000.0
2014-06-03 13:25:00,80.84,80.84,80.82,80.83,28200.0,62.566,62.566,62.5505,62.5583,28200.0
2014-06-03 13:30:00,80.83,80.83,80.81,80.81,28400.0,62.5583,62.5583,62.5428,62.5428,28400.0
2014-06-03 13:35:00,80.81,80.81,80.77,80.77,31800.0,62.5428,62.5428,62.5119,62.5119,31800.0
2014-06-03 13:40:00,80.77,80.78,80.74,80.74,41400.0,62.5119,62.5196,62.4886,62.4886,41400.0
2014-06-03 13:45:00,80.74,80.79,80.74,80.78,25200.0,62.4886,62.5273,62.4886,62.5196,25200.0
2014-06-03 13:50:00,80.79,80.81,80.78,80.8,25600.0,62.5273,62.5428,62.5196,62.5351,25600.0
2014-06-03 13:55:00,80.81,80.81,80.8,80.8,16100.0,62.5428,62.5428,62.5351,62.5351,16100.0
2014-06-03 14:00:00,80.81,80.87,80.81,80.86,59100.0,62.5428,62.5892,62.5428,62.5815,59100.0
2014-06-03 14:05:00,80.86,80.88,80.86,80.87,111900.0,62.5815,62.597,62.5815,62.5892,111900.0
2014-06-03 14:10:00,80.86,80.86,80.76,80.76,56900.0,62.5815,62.5815,62.5041,62.5041,56900.0
2014-06-03 14:15:00,80.76,80.82,80.75,80.81,27800.0,62.5041,62.5505,62.4964,62.5428,27800.0
2014-06-03 14:20:00,80.82,80.85,80.82,80.84,31200.0,62.5505,62.5738,62.5505,62.566,31200.0
2014-06-03 14:25:00,80.84,80.85,80.81,80.81,45100.0,62.566,62.5738,62.5428,62.5428,45100.0
2014-06-03 14:30:00,80.82,80.86,80.82,80.83,31600.0,62.5505,62.5815,62.5505,62.5583,31600.0
2014-06-03 14:35:00,80.83,80.86,80.83,80.84,23000.0,62.5583,62.5815,62.5583,62.566,23000.0
2014-06-03 14:40:00,80.84,80.86,80.8,80.8,40000.0,62.566,62.5815,62.5351,62.5351,40000.0
2014-06-03 14:45:00,80.8,80.85,80.78,80.81,50200.0,62.5351,62.5738,62.5196,62.5428,50200.0
2014-06-03 14:50:00,80.81,80.81,80.75,80.76,38400.0,62.5428,62.5428,62.4964,62.5041,38400.0
2014-06-03 14:55:00,80.77,80.78,80.68,80.7,37700.0,62.5119,62.5196,62.4422,62.4577,37700.0
2014-06-03 15:00:00,80.7,80.7,80.63,80.65,49900.0,62.4577,62.4577,62.4035,62.419,49900.0
2014-06-03 15:05:00,80.65,80.68,80.64,80.67,23200.0,62.419,62.4422,62.4112,62.4345,23200.0
2014-06-03 15:10:00,80.67,80.7,80.66,80.7,50500.0,62.4345,62.4577,62.4267,62.4577,50500.0
2014-06-03 15:15:00,80.69,80.77,80.69,80.75,69700.0,62.4499,62.5119,62.4499,62.4964,69700.0
2014-06-03 15:20:00,80.75,80.79,80.74,80.77,120600.0,62.4964,62.5273,62.4886,62.5119,120600.0
2014-06-03 15:25:00,80.78,80.83,80.76,80.82,57200.0,62.5196,62.5583,62.5041,62.5505,57200.0
2014-06-03 15:30:00,80.82,80.83,80.81,80.81,63700.0,62.5505,62.5583,62.5428,62.5428,63700.0
2014-06-03 15:35:00,80.82,80.83,80.78,80.8,87900.0,62.5505,62.5583,62.5196,62.5351,87900.0
2014-06-03 15:40:00,80.8,80.83,80.78,80.78,63200.0,62.5351,62.5583,62.5196,62.5196,63200.0
2014-06-03 15:45:00,80.78,80.79,80.71,80.71,94200.0,62.5196,62.5273,62.4654,62.4654,94200.0
2014-06-03 15:50:00,80.72,80.73,80.69,80.71,123200.0,62.4732,62.4809,62.4499,62.4654,123200.0
2014-06-03 15:55:00,80.71,80.71,80.66,80.68,240900.0,62.4654,62.4654,62.4267,62.4422,240900.0
2014-06-04 09:30:00,80.32,80.54,80.06,80.14,145000.0,62.1636,62.3338,61.9623,62.0243,145000.0
2014-06-04 09:35:00,80.15,80.44,80.11,80.36,118600.0,62.032,62.2564,62.001,62.1945,118600.0
2014-06-04 09:40:00,80.38,80.43,80.25,80.33,78100.0,62.21,62.2487,62.1094,62.1713,78100.0
2014-06-04 09:45:00,80.35,80.41,80.29,80.38,42000.0,62.1868,62.2332,62.1404,62.21,42000.0
2014-06-04 09:50:00,80.38,80.47,80.35,80.43,31300.0,62.21,62.2797,62.1868,62.2487,31300.0
2014-06-04 09:55:00,80.44,80.51,80.43,80.49,18800.0,62.2564,62.3106,62.2487,62.2951,18800.0
2014-06-04 10:00:00,80.51,80.59,80.48,80.54,61800.0,62.3106,62.3725,62.2874,62.3338,61800.0
2014-06-04 10:05:00,80.54,80.57,80.48,80.56,28800.0,62.3338,62.3571,62.2874,62.3493,28800.0
2014-06-04 10:10:00,80.57,80.64,80.57,80.59,24800.0,62.3571,62.4112,62.3571,62.3725,24800.0
2014-06-04 10:15:00,80.59,80.6,80.51,80.51,16400.0,62.3725,62.3803,62.3106,62.3106,16400.0
2014-06-04 10:20:00,80.52,80.53,80.41,80.43,21800.0,62.3184,62.3261,62.2332,62.2487,21800.0
2014-06-04 10:25:00,80.44,80.5,80.44,80.5,15500.0,62.2564,62.3029,62.2564,62.3029,15500.0
2014-06-04 10:30:00,80.49,80.59,80.48,80.57,20300.0,62.2951,62.3725,62.2874,62.3571,20300.0
2014-06-04 10:35:00,80.56,80.59,80.51,80.57,29800.0,62.3493,62.3725,62.3106,62.3571,29800.0
2014-06-04 10:40:00,80.57,80.6,80.56,80.57,22100.0,62.3571,62.3803,62.3493,62.3571,22100.0
2014-06-04 10:45:00,80.56,80.59,80.54,80.59,23500.0,62.3493,62.3725,62.3338,62.3725,23500.0
2014-06-04 10:50:00,80.58,80.73,80.58,80.71,70900.0,62.3648,62.4809,62.3648,62.4654,70900.0
2014-06-04 10:55:00,80.72,80.73,80.66,80.7,29300.0,62.4732,62.4809,62.4267,62.4577,29300.0
2014-06-04 11:00:00,80.71,80.75,80.66,80.73,27600.0,62.4654,62.4964,62.4267,62.4809,27600.0
2014-06-04 11:05:00,80.73,80.8,80.72,80.77,27200.0,62.4809,62.5351,62.4732,62.5119,27200.0
2014-06-04 11:10:00,80.79,80.79,80.74,80.75,30800.0,62.5273,62.5273,62.4886,62.4964,30800.0
2014-06-04 11:15:00,80.75,80.77,80.7,80.71,29200.0,62.4964,62.5119,62.4577,62.4654,29200.0
2014-06-04 11:20:00,80.71,80.76,80.71,80.75,36200.0,62.4654,62.5041,62.4654,62.4964,36200.0
2014-06-04 11:25:00,80.75,80.76,80.72,80.73,38400.0,62.4964,62.5041,62.4732,62.4809,38400.0
2014-06-04 11:30:00,80.73,80.76,80.7,80.74,67900.0,62.4809,62.5041,62.4577,62.4886,67900.0
2014-06-04 11:35:00,80.75,80.8,80.74,80.79,34000.0,62.4964,62.5351,62.4886,62.5273,34000.0
2014-06-04 11:40:00,80.77,80.79,80.74,80.76,23300.0,62.5119,62.5273,62.4886,62.5041,23300.0
2014-06-04 11:45:00,80.76,80.78,80.76,80.76,21400.0,62.5041,62.5196,62.5041,62.5041,21400.0
2014-06-04 11:50:00,80.77,80.85,80.77,80.85,47100.0,62.5119,62.5738,62.5119,62.5738,47100.0
2014-06-04 11:55:00,80.84,80.86,80.8,80.81,18900.0,62.566,62.5815,62.5351,62.5428,18900.0
2014-06-04 12:00:00,80.81,80.85,80.79,80.85,27200.0,62.5428,62.5738,62.5273,62.5738,27200.0
2014-06-04 12:05:00,80.85,80.87,80.83,80.86,34900.0,62.5738,62.5892,62.5583,62.5815,34900.0
2014-06-04 12:10:00,80.87,80.89,80.86,80.87,27700.0,62.5892,62.6047,62.5815,62.5892,27700.0
2014-06-04 12:15:00,80.88,80.88,80.86,80.86,17600.0,62.597,62.597,62.5815,62.5815,17600.0
2014-06-04 12:20:00,80.87,80.87,80.82,80.82,41100.0,62.5892,62.5892,62.5505,62.5505,41100.0
2014-06-04 12:25:00,80.82,80.84,80.8,80.8,21600.0,62.5505,62.566,62.5351,62.5351,21600.0
2014-06-04 12:30:00,80.81,80.82,80.78,80.78,28600.0,62.5428,62.5505,62.5196,62.5196,28600.0
2014-06-04 12:35:00,80.79,80.79,80.76,80.79,83900.0,62.5273,62.5273,62.5041,62.5273,83900.0
2014-06-04 12:40:00,80.78,80.81,80.78,80.8,29800.0,62.5196,62.5428,62.5196,62.5351,29800.0
2014-06-04 12:45:00,80.81,80.82,80.79,80.82,20300.0,62.5428,62.5505,62.5273,62.5505,20300.0
2014-06-04 12:50:00,80.81,80.87,80.81,80.87,41700.0,62.5428,62.5892,62.5428,62.5892,41700.0
2014-06-04 12:55:00,80.86,80.88,80.86,80.87,14800.0,62.5815,62.597,62.5815,62.5892,14800.0
2014-06-04 13:00:00,80.86,80.88,80.85,80.85,44000.0,62.5815,62.597,62.5738,62.5738,44000.0
2014-06-04 13:05:00,80.85,80.86,80.8,80.81,47300.0,62.5738,62.5815,62.5351,62.5428,47300.0
2014-06-04 13:10:00,80.81,80.84,80.81,80.82,30400.0,62.5428,62.566,62.5428,62.5505,30400.0
2014-06-04 13:15:00,80.81,80.84,80.79,80.79,31100.0,62.5428,62.566,62.5273,62.5273,31100.0
2014-06-04 13:20:00,80.79,80.83,80.79,80.82,35200.0,62.5273,62.5583,62.5273,62.5505,35200.0
2014-06-04 13:25:00,80.82,80.86,80.81,80.82,35900.0,62.5505,62.5815,62.5428,62.5505,35900.0
2014-06-04 13:30:00,80.82,80.83,80.76,80.78,31000.0,62.5505,62.5583,62.5041,62.5196,31000.0
2014-06-04 13:35:00,80.78,80.81,80.76,80.81,29000.0,62.5196,62.5428,62.5041,62.5428,29000.0
2014-06-04 13:40:00,80.8,80.81,80.78,80.8,47800.0,62.5351,62.5428,62.5196,62.5351,47800.0
2014-06-04 13:45:00,80.79,80.81,80.79,80.8,21600.0,62.5273,62.5428,62.5273,62.5351,21600.0
2014-06-04 13:50:00,80.8,80.81,80.78,80.79,27600.0,62.5351,62.5428,62.5196,62.5273,27600.0
2014-06-04 13:55:00,80.8,80.8,80.75,80.76,27600.0,62.5351,62.5351,62.4964,62.5041,27600.0
2014-06-04 14:00:00,80.76,80.76,80.73,80.74,50900.0,62.5041,62.5041,62.4809,62.4886,50900.0
2014-06-04 14:05:00,80.74,80.82,80.73,80.81,44000.0,62.4886,62.5505,62.4809,62.5428,44000.0
2014-06-04 14:10:00,80.8,80.81,80.78,80.79,33200.0,62.5351,62.5428,62.5196,62.5273,33200.0
2014-06-04 14:15:00,80.79,80.79,80.74,80.74,29700.0,62.5273,62.5273,62.4886,62.4886,29700.0
2014-06-04 14:20:00,80.75,80.75,80.69,80.7,90000.0,62.4964,62.4964,62.4499,62.4577,90000.0
2014-06-04 14:25:00,80.71,80.73,80.7,80.72,28800.0,62.4654,62.4809,62.4577,62.4732,28800.0
2014-06-04 14:30:00,80.72,80.72,80.69,80.7,41500.0,62.4732,62.4732,62.4499,62.4577,41500.0
2014-06-04 14:35:00,80.7,80.76,80.7,80.75,25800.0,62.4577,62.5041,62.4577,62.4964,25800.0
2014-06-04 14:40:00,80.76,80.76,80.7,80.72,45000.0,62.5041,62.5041,62.4577,62.4732,45000.0
2014-06-04 14:45:00,80.72,80.72,80.65,80.69,53800.0,62.4732,62.4732,62.419,62.4499,53800.0
2014-06-04 14:50:00,80.69,80.71,80.68,80.7,45200.0,62.4499,62.4654,62.4422,62.4577,45200.0
2014-06-04 14:55:00,80.7,80.71,80.69,80.7,38200.0,62.4577,62.4654,62.4499,62.4577,38200.0
2014-06-04 15:00:00,80.71,80.72,80.69,80.7,64900.0,62.4654,62.4732,62.4499,62.4577,64900.0
2014-06-04 15:05:00,80.7,80.7,80.67,80.67,31200.0,62.4577,62.4577,62.4345,62.4345,31200.0
2014-06-04 15:10:00,80.67,80.69,80.65,80.66,68600.0,62.4345,62.4499,62.419,62.4267,68600.0
2014-06-04 15:15:00,80.67,80.68,80.65,80.68,65000.0,62.4345,62.4422,62.419,62.4422,65000.0
2014-06-04 15:20:00,80.68,80.68,80.65,80.66,68600.0,62.4422,62.4422,62.419,62.4267,68600.0
2014-06-04 15:25:00,80.67,80.67,80.6,80.6,101200.0,62.4345,62.4345,62.3803,62.3803,101200.0
2014-06-04 15:30:00,80.6,80.61,80.53,80.56,91200.0,62.3803,62.388,62.3261,62.3493,91200.0
2014-06-04 15:35:00,80.56,80.6,80.56,80.59,68800.0,62.3493,62.3803,62.3493,62.3725,68800.0
2014-06-04 15:40:00,80.59,80.59,80.51,80.51,63000.0,62.3725,62.3725,62.3106,62.3106,63000.0
2014-06-04 15:45:00,80.51,80.51,80.46,80.46,146900.0,62.3106,62.3106,62.2719,62.2719,146900.0
2014-06-04 15:50:00,80.46,80.48,80.45,80.46,118400.0,62.2719,62.2874,62.2642,62.2719,118400.0
2014-06-04 15:55:00,80.47,80.58,80.46,80.55,384100.0,62.2797,62.3648,62.2719,62.3416,384100.0
2014-06-05 09:30:00,80.67,80.77,80.54,80.63,82900.0,62.4345,62.5119,62.3338,62.4035,82900.0
2014-06-05 09:35:00,80.64,80.67,80.5,80.59,37600.0,62.4112,62.4345,62.3029,62.3725,37600.0
2014-06-05 09:40:00,80.59,80.7,80.45,80.64,42800.0,62.3725,62.4577,62.2642,62.4112,42800.0
2014-06-05 09:45:00,80.65,80.79,80.64,80.78,32900.0,62.419,62.5273,62.4112,62.5196,32900.0
2014-06-05 09:50:00,80.76,80.79,80.67,80.75,69700.0,62.5041,62.5273,62.4345,62.4964,69700.0
2014-06-05 09:55:00,80.74,80.84,80.71,80.84,83200.0,62.4886,62.566,62.4654,62.566,83200.0
2014-06-05 10:00:00,80.84,80.86,80.73,80.74,67500.0,62.566,62.5815,62.4809,62.4886,67500.0
2014-06-05 10:05:00,80.74,80.83,80.71,80.72,69900.0,62.4886,62.5583,62.4654,62.4732,69900.0
2014-06-05 10:10:00,80.72,80.72,80.56,80.64,47000.0,62.4732,62.4732,62.3493,62.4112,47000.0
2014-06-05 10:15:00,80.63,80.66,80.52,80.65,62300.0,62.4035,62.4267,62.3184,62.419,62300.0
2014-06-05 10:20:00,80.63,80.73,80.63,80.67,33000.0,62.4035,62.4809,62.4035,62.4345,33000.0
2014-06-05 10:25:00,80.68,80.7,80.64,80.69,24100.0,62.4422,62.4577,62.4112,62.4499,24100.0
2014-06-05 10:30:00,80.71,80.71,80.61,80.62,27400.0,62.4654,62.4654,62.388,62.3958,27400.0
2014-06-05 10:35:00,80.62,80.62,80.56,80.58,29600.0,62.3958,62.3958,62.3493,62.3648,29600.0
2014-06-05 10:40:00,80.59,80.74,80.58,80.69,39800.0,62.3725,62.4886,62.3648,62.4499,39800.0
2014-06-05 10:45:00,80.69,80.69,80.58,80.63,37200.0,62.4499,62.4499,62.3648,62.4035,37200.0
2014-06-05 10:50:00,80.63,80.65,80.59,80.64,25700.0,62.4035,62.419,62.3725,62.4112,25700.0
2014-06-05 10:55:00,80.65,80.74,80.61,80.72,63100.0,62.419,62.4886,62.388,62.4732,63100.0
2014-06-05 11:00:00,80.72,80.75,80.7,80.75,46300.0,62.4732,62.4964,62.4577,62.4964,46300.0
2014-06-05 11:05:00,80.76,80.81,80.76,80.81,14300.0,62.5041,62.5428,62.5041,62.5428,14300.0
2014-06-05 11:10:00,80.81,80.83,80.77,80.77,33000.0,62.5428,62.5583,62.5119,62.5119,33000.0
2014-06-05 11:15:00,80.78,80.8,80.75,80.79,22600.0,62.5196,62.5351,62.4964,62.5273,22600.0
2014-06-05 11:20:00,80.79,80.81,80.78,80.79,30500.0,62.5273,62.5428,62.5196,62.5273,30500.0
2014-06-05 11:25:00,80.8,80.81,80.68,80.7,88600.0,62.5351,62.5428,62.4422,62.4577,88600.0
2014-06-05 11:30:00,80.7,80.71,80.64,80.69,37100.0,62.4577,62.4654,62.4112,62.4499,37100.0
2014-06-05 11:35:00,80.68,80.68,80.58,80.61,64600.0,62.4422,62.4422,62.3648,62.388,64600.0
2014-06-05 11:40:00,80.61,80.67,80.58,80.65,48700.0,62.388,62.4345,62.3648,62.419,48700.0
2014-06-05 11:45:00,80.65,80.69,80.62,80.65,52300.0,62.419,62.4499,62.3958,62.419,52300.0
2014-06-05 11:50:00,80.66,80.69,80.62,80.67,49400.0,62.4267,62.4499,62.3958,62.4345,49400.0
2014-06-05 11:55:00,80.68,80.68,80.64,80.68,30500.0,62.4422,62.4422,62.4112,62.4422,30500.0
2014-06-05 12:00:00,80.68,80.73,80.67,80.73,38900.0,62.4422,62.4809,62.4345,62.4809,38900.0
2014-06-05 12:05:00,80.72,80.74,80.66,80.68,40500.0,62.4732,62.4886,62.4267,62.4422,40500.0
2014-06-05 12:10:00,80.69,80.7,80.65,80.67,29000.0,62.4499,62.4577,62.419,62.4345,29000.0
2014-06-05 12:15:00,80.67,80.67,80.6,80.62,29500.0,62.4345,62.4345,62.3803,62.3958,29500.0
2014-06-05 12:20:00,80.61,80.69,80.58,80.69,68600.0,62.388,62.4499,62.3648,62.4499,68600.0
2014-06-05 12:25:00,80.69,80.7,80.67,80.68,25500.0,62.4499,62.4577,62.4345,62.4422,25500.0
2014-06-05 12:30:00,80.69,80.74,80.68,80.72,30900.0,62.4499,62.4886,62.4422,62.4732,30900.0
2014-06-05 12:35:00,80.72,80.73,80.66,80.67,24300.0,62.4732,62.4809,62.4267,62.4345,24300.0
2014-06-05 12:40:00,80.68,80.68,80.62,80.64,58100.0,62.4422,62.4422,62.3958,62.4112,58100.0
2014-06-05 12:45:00,80.63,80.64,80.54,80.55,67300.0,62.4035,62.4112,62.3338,62.3416,67300.0
2014-06-05 12:50:00,80.54,80.55,80.53,80.55,38100.0,62.3338,62.3416,62.3261,62.3416,38100.0
2014-06-05 12:55:00,80.54,80.55,80.48,80.5,47000.0,62.3338,62.3416,62.2874,62.3029,47000.0
2014-06-05 13:00:00,80.51,80.54,80.49,80.54,47500.0,62.3106,62.3338,62.2951,62.3338,47500.0
2014-06-05 13:05:00,80.53,80.56,80.53,80.53,26100.0,62.3261,62.3493,62.3261,62.3261,26100.0
2014-06-05 13:10:00,80.54,80.54,80.5,80.51,27000.0,62.3338,62.3338,62.3029,62.3106,27000.0
2014-06-05 13:15:00,80.51,80.51,80.48,80.48,25700.0,62.3106,62.3106,62.2874,62.2874,25700.0
2014-06-05 13:20:00,80.48,80.5,80.48,80.49,30800.0,62.2874,62.3029,62.2874,62.2951,30800.0
2014-06-05 13:25:00,80.49,80.49,80.45,80.45,49900.0,62.2951,62.2951,62.2642,62.2642,49900.0
2014-06-05 13:30:00,80.45,80.46,80.44,80.45,30600.0,62.2642,62.2719,62.2564,62.2642,30600.0
2014-06-05 13:35:00,80.44,80.46,80.44,80.46,30200.0,62.2564,62.2719,62.2564,62.2719,30200.0
2014-06-05 13:40:00,80.46,80.49,80.45,80.48,36400.0,62.2719,62.2951,62.2642,62.2874,36400.0
2014-06-05 13:45:00,80.47,80.48,80.46,80.46,24500.0,62.2797,62.2874,62.2719,62.2719,24500.0
2014-06-05 13:50:00,80.46,80.47,80.43,80.45,33600.0,62.2719,62.2797,62.2487,62.2642,33600.0
2014-06-05 13:55:00,80.44,80.46,80.44,80.44,34300.0,62.2564,62.2719,62.2564,62.2564,34300.0
2014-06-05 14:00:00,80.45,80.47,80.44,80.46,35000.0,62.2642,62.2797,62.2564,62.2719,35000.0
2014-06-05 14:05:00,80.46,80.46,80.43,80.44,36000.0,62.2719,62.2719,62.2487,62.2564,36000.0
2014-06-05 14:10:00,80.44,80.45,80.4,80.41,51000.0,62.2564,62.2642,62.2255,62.2332,51000.0
2014-06-05 14:15:00,80.41,80.41,80.39,80.39,18600.0,62.2332,62.2332,62.2178,62.2178,18600.0
2014-06-05 14:20:00,80.39,80.45,80.39,80.45,51700.0,62.2178,62.2642,62.2178,62.2642,51700.0
2014-06-05 14:25:00,80.45,80.48,80.44,80.46,48500.0,62.2642,62.2874,62.2564,62.2719,48500.0
2014-06-05 14:30:00,80.45,80.48,80.45,80.45,37800.0,62.2642,62.2874,62.2642,62.2642,37800.0
2014-06-05 14:35:00,80.45,80.46,80.4,80.43,47600.0,62.2642,62.2719,62.2255,62.2487,47600.0
2014-06-05 14:40:00,80.42,80.43,80.39,80.41,45900.0,62.241,62.2487,62.2178,62.2332,45900.0
2014-06-05 14:45:00,80.41,80.43,80.41,80.42,76700.0,62.2332,62.2487,62.2332,62.241,76700.0
2014-06-05 14:50:00,80.42,80.42,80.4,80.4,49700.0,62.241,62.241,62.2255,62.2255,49700.0
2014-06-05 14:55:00,80.4,80.41,80.35,80.35,90500.0,62.2255,62.2332,62.1868,62.1868,90500.0
2014-06-05 15:00:00,80.35,80.39,80.35,80.39,101300.0,62.1868,62.2178,62.1868,62.2178,101300.0
2014-06-05 15:05:00,80.39,80.41,80.38,80.41,112500.0,62.2178,62.2332,62.21,62.2332,112500.0
2014-06-05 15:10:00,80.41,80.42,80.35,80.37,84700.0,62.2332,62.241,62.1868,62.2023,84700.0
2014-06-05 15:15:00,80.37,80.37,80.3,80.3,86000.0,62.2023,62.2023,62.1481,62.1481,86000.0
2014-06-05 15:20:00,80.3,80.42,80.3,80.4,143100.0,62.1481,62.241,62.1481,62.2255,143100.0
2014-06-05 15:25:00,80.39,80.41,80.34,80.36,51900.0,62.2178,62.2332,62.1791,62.1945,51900.0
2014-06-05 15:30:00,80.36,80.36,80.28,80.33,100200.0,62.1945,62.1945,62.1326,62.1713,100200.0
2014-06-05 15:35:00,80.33,80.33,80.28,80.31,59600.0,62.1713,62.1713,62.1326,62.1558,59600.0
2014-06-05 15:40:00,80.31,80.31,80.3,80.31,73000.0,62.1558,62.1558,62.1481,62.1558,73000.0
2014-06-05 15:45:00,80.3,80.35,80.3,80.33,130700.0,62.1481,62.1868,62.1481,62.1713,130700.0
2014-06-05 15:50:00,80.33,80.35,80.33,80.34,141600.0,62.1713,62.1868,62.1713,62.1791,141600.0
2014-06-05 15:55:00,80.34,80.38,80.32,80.37,330900.0,62.1791,62.21,62.1636,62.2023,330900.0
2014-06-06 09:30:00,80.58,80.82,80.57,80.81,108200.0,62.3648,62.5505,62.3571,62.5428,108200.0
2014-06-06 09:35:00,80.85,81.05,80.84,81.0,103700.0,62.5738,62.7286,62.566,62.6899,103700.0
2014-06-06 09:40:00,81.01,81.14,80.94,81.08,116300.0,62.6976,62.7982,62.6434,62.7518,116300.0
2014-06-06 09:45:00,81.08,81.08,80.99,81.08,48800.0,62.7518,62.7518,62.6821,62.7518,48800.0
2014-06-06 09:50:00,81.08,81.09,80.99,81.09,58400.0,62.7518,62.7595,62.6821,62.7595,58400.0
2014-06-06 09:55:00,81.08,81.21,81.08,81.21,93800.0,62.7518,62.8524,62.7518,62.8524,93800.0
2014-06-06 10:00:00,81.21,81.23,81.17,81.22,65500.0,62.8524,62.8679,62.8214,62.8601,65500.0
2014-06-06 10:05:00,81.22,81.23,81.1,81.19,43100.0,62.8601,62.8679,62.7673,62.8369,43100.0
2014-06-06 10:10:00,81.19,81.26,81.19,81.26,45800.0,62.8369,62.8911,62.8369,62.8911,45800.0
2014-06-06 10:15:00,81.26,81.27,81.2,81.23,43700.0,62.8911,62.8988,62.8446,62.8679,43700.0
2014-06-06 10:20:00,81.23,81.23,81.11,81.14,95600.0,62.8679,62.8679,62.775,62.7982,95600.0
2014-06-06 10:25:00,81.14,81.23,81.14,81.18,43500.0,62.7982,62.8679,62.7982,62.8292,43500.0
2014-06-06 10:30:00,81.19,81.2,81.14,81.19,28500.0,62.8369,62.8446,62.7982,62.8369,28500.0
2014-06-06 10:35:00,81.18,81.18,81.08,81.09,36800.0,62.8292,62.8292,62.7518,62.7595,36800.0
2014-06-06 10:40:00,81.06,81.07,80.98,80.99,49800.0,62.7363,62.744,62.6744,62.6821,49800.0
2014-06-06 10:45:00,80.99,81.0,80.85,80.89,88100.0,62.6821,62.6899,62.5738,62.6047,88100.0
2014-06-06 10:50:00,80.9,80.98,80.9,80.91,67900.0,62.6125,62.6744,62.6125,62.6202,67900.0
2014-06-06 10:55:00,80.92,80.92,80.85,80.88,34900.0,62.6279,62.6279,62.5738,62.597,34900.0
2014-06-06 11:00:00,80.87,80.88,80.81,80.85,28100.0,62.5892,62.597,62.5428,62.5738,28100.0
2014-06-06 11:05:00,80.85,80.87,80.83,80.87,23400.0,62.5738,62.5892,62.5583,62.5892,23400.0
2014-06-06 11:10:00,80.86,80.94,80.86,80.93,34600.0,62.5815,62.6434,62.5815,62.6357,34600.0
2014-06-06 11:15:00,80.93,80.98,80.91,80.92,31300.0,62.6357,62.6744,62.6202,62.6279,31300.0
2014-06-06 11:20:00,80.93,81.0,80.93,81.0,50000.0,62.6357,62.6899,62.6357,62.6899,50000.0
2014-06-06 11:25:00,81.0,81.01,80.97,81.0,15300.0,62.6899,62.6976,62.6666,62.6899,15300.0
2014-06-06 11:30:00,80.99,81.01,80.94,81.01,36800.0,62.6821,62.6976,62.6434,62.6976,36800.0
2014-06-06 11:35:00,81.01,81.04,80.98,81.01,21500.0,62.6976,62.7208,62.6744,62.6976,21500.0
2014-06-06 11:40:00,81.01,81.02,80.96,80.97,23800.0,62.6976,62.7053,62.6589,62.6666,23800.0
2014-06-06 11:45:00,80.98,80.98,80.92,80.93,10100.0,62.6744,62.6744,62.6279,62.6357,10100.0
2014-06-06 11:50:00,80.93,80.94,80.89,80.9,16800.0,62.6357,62.6434,62.6047,62.6125,16800.0
2014-06-06 11:55:00,80.89,80.92,80.88,80.9,13600.0,62.6047,62.6279,62.597,62.6125,13600.0
2014-06-06 12:00:00,80.91,80.93,80.9,80.9,16600.0,62.6202,62.6357,62.6125,62.6125,16600.0
2014-06-06 12:05:00,80.9,80.91,80.85,80.85,21400.0,62.6125,62.6202,62.5738,62.5738,21400.0
2014-06-06 12:10:00,80.86,80.86,80.79,80.8,15700.0,62.5815,62.5815,62.5273,62.5351,15700.0
2014-06-06 12:15:00,80.8,80.81,80.74,80.74,46500.0,62.5351,62.5428,62.4886,62.4886,46500.0
2014-06-06 12:20:00,80.73,80.73,80.64,80.65,51700.0,62.4809,62.4809,62.4112,62.419,51700.0
2014-06-06 12:25:00,80.65,80.72,80.64,80.72,22800.0,62.419,62.4732,62.4112,62.4732,22800.0
2014-06-06 12:30:00,80.72,80.74,80.67,80.68,27900.0,62.4732,62.4886,62.4345,62.4422,27900.0
2014-06-06 12:35:00,80.68,80.72,80.66,80.71,29800.0,62.4422,62.4732,62.4267,62.4654,29800.0
2014-06-06 12:40:00,80.71,80.75,80.71,80.75,19100.0,62.4654,62.4964,62.4654,62.4964,19100.0
2014-06-06 12:45:00,80.75,80.75,80.7,80.74,22700.0,62.4964,62.4964,62.4577,62.4886,22700.0
2014-06-06 12:50:00,80.74,80.74,80.7,80.7,30300.0,62.4886,62.4886,62.4577,62.4577,30300.0
2014-06-06 12:55:00,80.71,80.71,80.65,80.66,28500.0,62.4654,62.4654,62.419,62.4267,28500.0
2014-06-06 13:00:00,80.66,80.67,80.62,80.64,43400.0,62.4267,62.4345,62.3958,62.4112,43400.0
2014-06-06 13:05:00,80.64,80.7,80.64,80.7,23800.0,62.4112,62.4577,62.4112,62.4577,23800.0
2014-06-06 13:10:00,80.69,80.72,80.67,80.69,30600.0,62.4499,62.4732,62.4345,62.4499,30600.0
2014-06-06 13:15:00,80.68,80.69,80.64,80.64,32700.0,62.4422,62.4499,62.4112,62.4112,32700.0
2014-06-06 13:20:00,80.65,80.66,80.62,80.65,27000.0,62.419,62.4267,62.3958,62.419,27000.0
2014-06-06 13:25:00,80.66,80.69,80.64,80.67,26500.0,62.4267,62.4499,62.4112,62.4345,26500.0
2014-06-06 13:30:00,80.67,80.7,80.63,80.64,19800.0,62.4345,62.4577,62.4035,62.4112,19800.0
2014-06-06 13:35:00,80.64,80.66,80.62,80.66,19300.0,62.4112,62.4267,62.3958,62.4267,19300.0
2014-06-06 13:40:00,80.66,80.7,80.66,80.7,19700.0,62.4267,62.4577,62.4267,62.4577,19700.0
2014-06-06 13:45:00,80.7,80.78,80.7,80.77,29700.0,62.4577,62.5196,62.4577,62.5119,29700.0
2014-06-06 13:50:00,80.78,80.79,80.74,80.75,75800.0,62.5196,62.5273,62.4886,62.4964,75800.0
2014-06-06 13:55:00,80.74,80.75,80.72,80.74,18700.0,62.4886,62.4964,62.4732,62.4886,18700.0
2014-06-06 14:00:00,80.73,80.75,80.69,80.72,20300.0,62.4809,62.4964,62.4499,62.4732,20300.0
2014-06-06 14:05:00,80.72,80.74,80.71,80.74,22000.0,62.4732,62.4886,62.4654,62.4886,22000.0
2014-06-06 14:10:00,80.73,80.76,80.73,80.74,24600.0,62.4809,62.5041,62.4809,62.4886,24600.0
2014-06-06 14:15:00,80.73,80.76,80.73,80.75,19300.0,62.4809,62.5041,62.4809,62.4964,19300.0
2014-06-06 14:20:00,80.76,80.76,80.73,80.76,27900.0,62.5041,62.5041,62.4809,62.5041,27900.0
2014-06-06 14:25:00,80.76,80.76,80.74,80.74,23800.0,62.5041,62.5041,62.4886,62.4886,23800.0
2014-06-06 14:30:00,80.74,80.75,80.68,80.68,26600.0,62.4886,62.4964,62.4422,62.4422,26600.0
2014-06-06 14:35:00,80.67,80.68,80.64,80.65,21100.0,62.4345,62.4422,62.4112,62.419,21100.0
2014-06-06 14:40:00,80.65,80.65,80.62,80.62,27600.0,62.419,62.419,62.3958,62.3958,27600.0
2014-06-06 14:45:00,80.62,80.63,80.52,80.52,56500.0,62.3958,62.4035,62.3184,62.3184,56500.0
2014-06-06 14:50:00,80.52,80.54,80.51,80.53,34300.0,62.3184,62.3338,62.3106,62.3261,34300.0
2014-06-06 14:55:00,80.53,80.58,80.51,80.57,48100.0,62.3261,62.3648,62.3106,62.3571,48100.0
2014-06-06 15:00:00,80.58,80.58,80.52,80.55,50500.0,62.3648,62.3648,62.3184,62.3416,50500.0
2014-06-06 15:05:00,80.55,80.58,80.54,80.55,26500.0,62.3416,62.3648,62.3338,62.3416,26500.0
2014-06-06 15:10:00,80.55,80.57,80.54,80.57,41600.0,62.3416,62.3571,62.3338,62.3571,41600.0
2014-06-06 15:15:00,80.57,80.61,80.56,80.61,37200.0,62.3571,62.388,62.3493,62.388,37200.0
2014-06-06 15:20:00,80.61,80.62,80.54,80.54,59700.0,62.388,62.3958,62.3338,62.3338,59700.0
2014-06-06 15:25:00,80.54,80.59,80.53,80.56,35900.0,62.3338,62.3725,62.3261,62.3493,35900.0
2014-06-06 15:30:00,80.56,80.56,80.52,80.53,36900.0,62.3493,62.3493,62.3184,62.3261,36900.0
2014-06-06 15:35:00,80.53,80.59,80.52,80.58,121800.0,62.3261,62.3725,62.3184,62.3648,121800.0
2014-06-06 15:40:00,80.58,80.58,80.55,80.55,66100.0,62.3648,62.3648,62.3416,62.3416,66100.0
2014-06-06 15:45:00,80.55,80.6,80.53,80.58,151800.0,62.3416,62.3803,62.3261,62.3648,151800.0
2014-06-06 15:50:00,80.58,80.62,80.53,80.54,124800.0,62.3648,62.3958,62.3261,62.3338,124800.0
2014-06-06 15:55:00,80.54,80.63,80.51,80.63,258800.0,62.3338,62.4035,62.3106,62.4035,258800.0
2014-06-09 09:30:00,80.63,81.2,80.63,81.18,116900.0,62.4035,62.8446,62.4035,62.8292,116900.0
2014-06-09 09:35:00,81.17,81.19,80.96,81.17,49700.0,62.8214,62.8369,62.6589,62.8214,49700.0
2014-06-09 09:40:00,81.13,81.25,81.12,81.22,66100.0,62.7905,62.8833,62.7827,62.8601,66100.0
2014-06-09 09:45:00,81.22,81.32,81.18,81.31,59400.0,62.8601,62.9375,62.8292,62.9298,59400.0
2014-06-09 09:50:00,81.29,81.31,81.18,81.21,22300.0,62.9143,62.9298,62.8292,62.8524,22300.0
2014-06-09 09:55:00,81.2,81.2,81.12,81.13,25000.0,62.8446,62.8446,62.7827,62.7905,25000.0
2014-06-09 10:00:00,81.13,81.16,81.08,81.09,42800.0,62.7905,62.8137,62.7518,62.7595,42800.0
2014-06-09 10:05:00,81.08,81.18,81.08,81.15,29500.0,62.7518,62.8292,62.7518,62.806,29500.0
2014-06-09 10:10:00,81.16,81.24,81.13,81.14,28200.0,62.8137,62.8756,62.7905,62.7982,28200.0
2014-06-09 10:15:00,81.16,81.19,81.14,81.15,27600.0,62.8137,62.8369,62.7982,62.806,27600.0
2014-06-09 10:20:00,81.16,81.22,81.12,81.12,23600.0,62.8137,62.8601,62.7827,62.7827,23600.0
2014-06-09 10:25:00,81.12,81.15,81.1,81.12,22300.0,62.7827,62.806,62.7673,62.7827,22300.0
2014-06-09 10:30:00,81.12,81.13,81.0,81.01,25900.0,62.7827,62.7905,62.6899,62.6976,25900.0
2014-06-09 10:35:00,81.0,81.04,81.0,81.03,24600.0,62.6899,62.7208,62.6899,62.7131,24600.0
2014-06-09 10:40:00,81.05,81.05,81.0,81.0,34700.0,62.7286,62.7286,62.6899,62.6899,34700.0
2014-06-09 10:45:00,81.0,81.04,81.0,81.02,40100.0,62.6899,62.7208,62.6899,62.7053,40100.0
2014-06-09 10:50:00,81.02,81.02,81.0,81.0,39500.0,62.7053,62.7053,62.6899,62.6899,39500.0
2014-06-09 10:55:00,81.0,81.04,81.0,81.0,38300.0,62.6899,62.7208,62.6899,62.6899,38300.0
2014-06-09 11:00:00,81.01,81.02,80.89,80.89,50200.0,62.6976,62.7053,62.6047,62.6047,50200.0
2014-06-09 11:05:00,80.89,80.9,80.85,80.88,23100.0,62.6047,62.6125,62.5738,62.597,23100.0
2014-06-09 11:10:00,80.89,80.95,80.88,80.95,28000.0,62.6047,62.6512,62.597,62.6512,28000.0
2014-06-09 11:15:00,80.95,80.97,80.89,80.93,73500.0,62.6512,62.6666,62.6047,62.6357,73500.0
2014-06-09 11:20:00,80.94,81.03,80.94,81.01,33900.0,62.6434,62.7131,62.6434,62.6976,33900.0
2014-06-09 11:25:00,81.0,81.05,81.0,81.0,29900.0,62.6899,62.7286,62.6899,62.6899,29900.0
2014-06-09 11:30:00,81.01,81.03,81.0,81.03,37000.0,62.6976,62.7131,62.6899,62.7131,37000.0
2014-06-09 11:35:00,81.02,81.04,81.01,81.02,24600.0,62.7053,62.7208,62.6976,62.7053,24600.0
2014-06-09 11:40:00,81.02,81.03,80.99,81.01,24200.0,62.7053,62.7131,62.6821,62.6976,24200.0
2014-06-09 11:45:00,81.0,81.03,80.99,81.01,35100.0,62.6899,62.7131,62.6821,62.6976,35100.0
2014-06-09 11:50:00,81.0,81.02,80.99,81.02,28700.0,62.6899,62.7053,62.6821,62.7053,28700.0
2014-06-09 11:55:00,81.01,81.02,80.94,80.95,36600.0,62.6976,62.7053,62.6434,62.6512,36600.0
2014-06-09 12:00:00,80.95,80.96,80.93,80.93,26500.0,62.6512,62.6589,62.6357,62.6357,26500.0
2014-06-09 12:05:00,80.93,80.94,80.9,80.91,27800.0,62.6357,62.6434,62.6125,62.6202,27800.0
2014-06-09 12:10:00,80.9,80.91,80.89,80.89,18800.0,62.6125,62.6202,62.6047,62.6047,18800.0
2014-06-09 12:15:00,80.89,80.89,80.84,80.85,30300.0,62.6047,62.6047,62.566,62.5738,30300.0
2014-06-09 12:20:00,80.85,80.85,80.82,80.82,24900.0,62.5738,62.5738,62.5505,62.5505,24900.0
2014-06-09 12:25:00,80.82,80.84,80.81,80.82,39800.0,62.5505,62.566,62.5428,62.5505,39800.0
2014-06-09 12:30:00,80.82,80.84,80.81,80.84,22200.0,62.5505,62.566,62.5428,62.566,22200.0
2014-06-09 12:35:00,80.84,80.84,80.82,80.83,13900.0,62.566,62.566,62.5505,62.5583,13900.0
2014-06-09 12:40:00,80.83,80.84,80.82,80.83,15800.0,62.5583,62.566,62.5505,62.5583,15800.0
2014-06-09 12:45:00,80.82,80.83,80.82,80.82,9800.0,62.5505,62.5583,62.5505,62.5505,9800.0
2014-06-09 12:50:00,80.83,80.83,80.8,80.81,24400.0,62.5583,62.5583,62.5351,62.5428,24400.0
2014-06-09 12:55:00,80.81,80.81,80.8,80.81,7200.0,62.5428,62.5428,62.5351,62.5428,7200.0
2014-06-09 13:00:00,80.81,80.81,80.77,80.77,35000.0,62.5428,62.5428,62.5119,62.5119,35000.0
2014-06-09 13:05:00,80.77,80.78,80.75,80.76,20700.0,62.5119,62.5196,62.4964,62.5041,20700.0
2014-06-09 13:10:00,80.75,80.76,80.75,80.76,17700.0,62.4964,62.5041,62.4964,62.5041,17700.0
2014-06-09 13:15:00,80.76,80.76,80.75,80.76,17700.0,62.5041,62.5041,62.4964,62.5041,17700.0
2014-06-09 13:20:00,80.76,80.76,80.68,80.69,51100.0,62.5041,62.5041,62.4422,62.4499,51100.0
2014-06-09 13:25:00,80.69,80.69,80.64,80.68,63900.0,62.4499,62.4499,62.4112,62.4422,63900.0
2014-06-09 13:30:00,80.68,80.69,80.65,80.65,12800.0,62.4422,62.4499,62.419,62.419,12800.0
2014-06-09 13:35:00,80.66,80.68,80.62,80.64,25200.0,62.4267,62.4422,62.3958,62.4112,25200.0
2014-06-09 13:40:00,80.65,80.68,80.64,80.68,19700.0,62.419,62.4422,62.4112,62.4422,19700.0
2014-06-09 13:45:00,80.68,80.68,80.65,80.66,13600.0,62.4422,62.4422,62.419,62.4267,13600.0
2014-06-09 13:50:00,80.66,80.69,80.65,80.67,39100.0,62.4267,62.4499,62.419,62.4345,39100.0
2014-06-09 13:55:00,80.68,80.72,80.67,80.69,28200.0,62.4422,62.4732,62.4345,62.4499,28200.0
2014-06-09 14:00:00,80.68,80.69,80.63,80.66,24300.0,62.4422,62.4499,62.4035,62.4267,24300.0
2014-06-09 14:05:00,80.66,80.66,80.6,80.63,25200.0,62.4267,62.4267,62.3803,62.4035,25200.0
2014-06-09 14:10:00,80.62,80.63,80.52,80.54,31800.0,62.3958,62.4035,62.3184,62.3338,31800.0
2014-06-09 14:15:00,80.53,80.59,80.53,80.55,25100.0,62.3261,62.3725,62.3261,62.3416,25100.0
2014-06-09 14:20:00,80.55,80.57,80.5,80.5,41100.0,62.3416,62.3571,62.3029,62.3029,41100.0
2014-06-09 14:25:00,80.5,80.5,80.46,80.47,23500.0,62.3029,62.3029,62.2719,62.2797,23500.0
2014-06-09 14:30:00,80.47,80.5,80.42,80.44,25400.0,62.2797,62.3029,62.241,62.2564,25400.0
2014-06-09 14:35:00,80.43,80.53,80.43,80.51,33700.0,62.2487,62.3261,62.2487,62.3106,33700.0
2014-06-09 14:40:00,80.52,80.55,80.51,80.52,22200.0,62.3184,62.3416,62.3106,62.3184,22200.0
2014-06-09 14:45:00,80.51,81.53,80.51,80.54,86800.0,62.3106,63.1001,62.3106,62.3338,86800.0
2014-06-09 14:50:00,80.55,80.65,80.54,80.63,28500.0,62.3416,62.419,62.3338,62.4035,28500.0
2014-06-09 14:55:00,80.65,80.65,80.59,80.61,31100.0,62.419,62.419,62.3725,62.388,31100.0
2014-06-09 15:00:00,80.61,80.63,80.6,80.63,32400.0,62.388,62.4035,62.3803,62.4035,32400.0
2014-06-09 15:05:00,80.63,80.68,80.62,80.67,43700.0,62.4035,62.4422,62.3958,62.4345,43700.0
2014-06-09 15:10:00,80.67,80.69,80.66,80.69,39000.0,62.4345,62.4499,62.4267,62.4499,39000.0
2014-06-09 15:15:00,80.69,80.72,80.68,80.7,55300.0,62.4499,62.4732,62.4422,62.4577,55300.0
2014-06-09 15:20:00,80.71,80.71,80.68,80.7,45900.0,62.4654,62.4654,62.4422,62.4577,45900.0
2014-06-09 15:25:00,80.71,80.74,80.7,80.73,56200.0,62.4654,62.4886,62.4577,62.4809,56200.0
2014-06-09 15:30:00,80.73,80.73,80.69,80.7,63700.0,62.4809,62.4809,62.4499,62.4577,63700.0
2014-06-09 15:35:00,80.69,80.7,80.64,80.67,83100.0,62.4499,62.4577,62.4112,62.4345,83100.0
2014-06-09 15:40:00,80.67,80.67,80.64,80.65,57200.0,62.4345,62.4345,62.4112,62.419,57200.0
2014-06-09 15:45:00,80.65,80.66,80.61,80.62,97300.0,62.419,62.4267,62.388,62.3958,97300.0
2014-06-09 15:50:00,80.62,80.68,80.6,80.64,116100.0,62.3958,62.4422,62.3803,62.4112,116100.0
2014-06-09 15:55:00,80.64,80.65,80.59,80.62,233900.0,62.4112,62.419,62.3725,62.3958,233900.0
2014-06-10 09:30:00,80.26,80.65,80.26,80.55,129200.0,62.1171,62.419,62.1171,62.3416,129200.0
2014-06-10 09:35:00,80.56,80.56,80.3,80.34,74800.0,62.3493,62.3493,62.1481,62.1791,74800.0
2014-06-10 09:40:00,80.34,80.39,80.26,80.27,55100.0,62.1791,62.2178,62.1171,62.1249,55100.0
2014-06-10 09:45:00,80.27,80.32,80.22,80.29,50600.0,62.1249,62.1636,62.0862,62.1404,50600.0
2014-06-10 09:50:00,80.29,80.37,80.29,80.36,31100.0,62.1404,62.2023,62.1404,62.1945,31100.0
2014-06-10 09:55:00,80.35,80.47,80.32,80.46,19700.0,62.1868,62.2797,62.1636,62.2719,19700.0
2014-06-10 10:00:00,80.47,80.48,80.43,80.44,31600.0,62.2797,62.2874,62.2487,62.2564,31600.0
2014-06-10 10:05:00,80.43,80.44,80.39,80.42,33700.0,62.2487,62.2564,62.2178,62.241,33700.0
2014-06-10 10:10:00,80.41,80.46,80.39,80.45,32300.0,62.2332,62.2719,62.2178,62.2642,32300.0
2014-06-10 10:15:00,80.45,80.52,80.44,80.51,29100.0,62.2642,62.3184,62.2564,62.3106,29100.0
2014-06-10 10:20:00,80.51,80.6,80.51,80.59,26900.0,62.3106,62.3803,62.3106,62.3725,26900.0
2014-06-10 10:25:00,80.6,80.65,80.59,80.63,42000.0,62.3803,62.419,62.3725,62.4035,42000.0
2014-06-10 10:30:00,80.63,80.69,80.63,80.65,46300.0,62.4035,62.4499,62.4035,62.419,46300.0
2014-06-10 10:35:00,80.65,80.65,80.57,80.58,53900.0,62.419,62.419,62.3571,62.3648,53900.0
2014-06-10 10:40:00,80.57,80.62,80.57,80.61,32200.0,62.3571,62.3958,62.3571,62.388,32200.0
2014-06-10 10:45:00,80.61,80.61,80.58,80.58,29700.0,62.388,62.388,62.3648,62.3648,29700.0
2014-06-10 10:50:00,80.58,80.59,80.57,80.58,22000.0,62.3648,62.3725,62.3571,62.3648,22000.0
2014-06-10 10:55:00,80.58,80.58,80.55,80.55,28300.0,62.3648,62.3648,62.3416,62.3416,28300.0
2014-06-10 11:00:00,80.55,80.58,80.54,80.56,32000.0,62.3416,62.3648,62.3338,62.3493,32000.0
2014-06-10 11:05:00,80.55,80.61,80.54,80.59,32400.0,62.3416,62.388,62.3338,62.3725,32400.0
2014-06-10 11:10:00,80.6,80.61,80.56,80.56,31900.0,62.3803,62.388,62.3493,62.3493,31900.0
2014-06-10 11:15:00,80.55,80.56,80.54,80.54,17500.0,62.3416,62.3493,62.3338,62.3338,17500.0
2014-06-10 11:20:00,80.54,80.55,80.52,80.52,20500.0,62.3338,62.3416,62.3184,62.3184,20500.0
2014-06-10 11:25:00,80.52,80.57,80.52,80.55,18700.0,62.3184,62.3571,62.3184,62.3416,18700.0
2014-06-10 11:30:00,80.55,80.6,80.54,80.59,33000.0,62.3416,62.3803,62.3338,62.3725,33000.0
2014-06-10 11:35:00,80.6,80.62,80.57,80.61,22900.0,62.3803,62.3958,62.3571,62.388,22900.0
2014-06-10 11:40:00,80.6,80.62,80.6,80.62,13800.0,62.3803,62.3958,62.3803,62.3958,13800.0
2014-06-10 11:45:00,80.62,80.62,80.59,80.59,27400.0,62.3958,62.3958,62.3725,62.3725,27400.0
2014-06-10 11:50:00,80.59,80.6,80.55,80.55,28100.0,62.3725,62.3803,62.3416,62.3416,28100.0
2014-06-10 11:55:00,80.55,80.56,80.52,80.52,25900.0,62.3416,62.3493,62.3184,62.3184,25900.0
2014-06-10 12:00:00,80.52,80.53,80.48,80.48,20000.0,62.3184,62.3261,62.2874,62.2874,20000.0
2014-06-10 12:05:00,80.48,80.49,80.44,80.45,21900.0,62.2874,62.2951,62.2564,62.2642,21900.0
2014-06-10 12:10:00,80.45,80.5,80.45,80.49,18100.0,62.2642,62.3029,62.2642,62.2951,18100.0
2014-06-10 12:15:00,80.5,80.5,80.48,80.49,20000.0,62.3029,62.3029,62.2874,62.2951,20000.0
2014-06-10 12:20:00,80.49,80.51,80.48,80.49,51500.0,62.2951,62.3106,62.2874,62.2951,51500.0
2014-06-10 12:25:00,80.49,80.58,80.49,80.57,23400.0,62.2951,62.3648,62.2951,62.3571,23400.0
2014-06-10 12:30:00,80.57,80.62,80.56,80.61,16300.0,62.3571,62.3958,62.3493,62.388,16300.0
2014-06-10 12:35:00,80.61,80.62,80.61,80.61,7900.0,62.388,62.3958,62.388,62.388,7900.0
2014-06-10 12:40:00,80.61,80.62,80.6,80.61,39300.0,62.388,62.3958,62.3803,62.388,39300.0
2014-06-10 12:45:00,80.61,80.63,80.59,80.59,37500.0,62.388,62.4035,62.3725,62.3725,37500.0
2014-06-10 12:50:00,80.59,80.59,80.55,80.55,18400.0,62.3725,62.3725,62.3416,62.3416,18400.0
2014-06-10 12:55:00,80.56,80.6,80.54,80.6,31900.0,62.3493,62.3803,62.3338,62.3803,31900.0
2014-06-10 13:00:00,80.6,80.63,80.59,80.63,15600.0,62.3803,62.4035,62.3725,62.4035,15600.0
2014-06-10 13:05:00,80.63,80.63,80.61,80.61,23700.0,62.4035,62.4035,62.388,62.388,23700.0
2014-06-10 13:10:00,80.62,80.64,80.61,80.62,30000.0,62.3958,62.4112,62.388,62.3958,30000.0
2014-06-10 13:15:00,80.63,80.63,80.6,80.6,17100.0,62.4035,62.4035,62.3803,62.3803,17100.0
2014-06-10 13:20:00,80.6,80.61,80.58,80.58,30300.0,62.3803,62.388,62.3648,62.3648,30300.0
2014-06-10 13:25:00,80.58,80.59,80.56,80.56,16100.0,62.3648,62.3725,62.3493,62.3493,16100.0
2014-06-10 13:30:00,80.56,80.57,80.56,80.56,9200.0,62.3493,62.3571,62.3493,62.3493,9200.0
2014-06-10 13:35:00,80.57,80.57,80.55,80.56,20500.0,62.3571,62.3571,62.3416,62.3493,20500.0
2014-06-10 13:40:00,80.55,80.56,80.55,80.56,15300.0,62.3416,62.3493,62.3416,62.3493,15300.0
2014-06-10 13:45:00,80.56,80.57,80.52,80.53,73600.0,62.3493,62.3571,62.3184,62.3261,73600.0
2014-06-10 13:50:00,80.53,80.53,80.52,80.52,10800.0,62.3261,62.3261,62.3184,62.3184,10800.0
2014-06-10 13:55:00,80.53,80.55,80.52,80.54,26500.0,62.3261,62.3416,62.3184,62.3338,26500.0
2014-06-10 14:00:00,80.55,80.55,80.54,80.55,13400.0,62.3416,62.3416,62.3338,62.3416,13400.0
2014-06-10 14:05:00,80.55,80.6,80.55,80.59,37300.0,62.3416,62.3803,62.3416,62.3725,37300.0
2014-06-10 14:10:00,80.6,80.61,80.58,80.61,38500.0,62.3803,62.388,62.3648,62.388,38500.0
2014-06-10 14:15:00,80.61,80.62,80.58,80.62,29100.0,62.388,62.3958,62.3648,62.3958,29100.0
2014-06-10 14:20:00,80.61,80.66,80.61,80.66,38600.0,62.388,62.4267,62.388,62.4267,38600.0
2014-06-10 14:25:00,80.66,80.72,80.65,80.72,49100.0,62.4267,62.4732,62.419,62.4732,49100.0
2014-06-10 14:30:00,80.71,80.71,80.68,80.7,28800.0,62.4654,62.4654,62.4422,62.4577,28800.0
2014-06-10 14:35:00,80.71,80.76,80.7,80.76,44200.0,62.4654,62.5041,62.4577,62.5041,44200.0
2014-06-10 14:40:00,80.76,80.8,80.75,80.76,58900.0,62.5041,62.5351,62.4964,62.5041,58900.0
2014-06-10 14:45:00,80.77,80.77,80.75,80.77,26900.0,62.5119,62.5119,62.4964,62.5119,26900.0
2014-06-10 14:50:00,80.77,80.78,80.76,80.77,24900.0,62.5119,62.5196,62.5041,62.5119,24900.0
2014-06-10 14:55:00,80.77,80.85,80.76,80.84,81200.0,62.5119,62.5738,62.5041,62.566,81200.0
2014-06-10 15:00:00,80.85,80.85,80.82,80.85,48000.0,62.5738,62.5738,62.5505,62.5738,48000.0
2014-06-10 15:05:00,80.85,80.85,80.8,80.8,65800.0,62.5738,62.5738,62.5351,62.5351,65800.0
2014-06-10 15:10:00,80.8,80.82,80.79,80.81,38500.0,62.5351,62.5505,62.5273,62.5428,38500.0
2014-06-10 15:15:00,80.81,80.81,80.75,80.79,45400.0,62.5428,62.5428,62.4964,62.5273,45400.0
2014-06-10 15:20:00,80.78,80.81,80.78,80.8,114200.0,62.5196,62.5428,62.5196,62.5351,114200.0
2014-06-10 15:25:00,80.8,80.81,80.79,80.79,104800.0,62.5351,62.5428,62.5273,62.5273,104800.0
2014-06-10 15:30:00,80.79,80.81,80.78,80.78,100600.0,62.5273,62.5428,62.5196,62.5196,100600.0
2014-06-10 15:35:00,80.78,80.79,80.74,80.75,115900.0,62.5196,62.5273,62.4886,62.4964,115900.0
2014-06-10 15:40:00,80.74,80.78,80.73,80.75,104400.0,62.4886,62.5196,62.4809,62.4964,104400.0
2014-06-10 15:45:00,80.75,80.77,80.71,80.75,187800.0,62.4964,62.5119,62.4654,62.4964,187800.0
2014-06-10 15:50:00,80.74,80.77,80.71,80.73,129500.0,62.4886,62.5119,62.4654,62.4809,129500.0
2014-06-10 15:55:00,80.72,80.74,80.69,80.74,143800.0,62.4732,62.4886,62.4499,62.4886,143800.0
2014-06-11 09:30:00,80.46,80.6,80.38,80.58,102900.0,62.2719,62.3803,62.21,62.3648,102900.0
2014-06-11 09:35:00,80.58,80.66,80.52,80.59,61800.0,62.3648,62.4267,62.3184,62.3725,61800.0
2014-06-11 09:40:00,80.59,80.65,80.54,80.64,62800.0,62.3725,62.419,62.3338,62.4112,62800.0
2014-06-11 09:45:00,80.64,80.67,80.62,80.65,48700.0,62.4112,62.4345,62.3958,62.419,48700.0
2014-06-11 09:50:00,80.65,80.71,80.65,80.7,48000.0,62.419,62.4654,62.419,62.4577,48000.0
2014-06-11 09:55:00,80.7,80.72,80.68,80.69,55600.0,62.4577,62.4732,62.4422,62.4499,55600.0
2014-06-11 10:00:00,80.7,80.72,80.67,80.7,52300.0,62.4577,62.4732,62.4345,62.4577,52300.0
2014-06-11 10:05:00,80.7,80.73,80.67,80.67,51300.0,62.4577,62.4809,62.4345,62.4345,51300.0
2014-06-11 10:10:00,80.67,80.67,80.57,80.58,41600.0,62.4345,62.4345,62.3571,62.3648,41600.0
2014-06-11 10:15:00,80.57,80.57,80.43,80.44,57400.0,62.3571,62.3571,62.2487,62.2564,57400.0
2014-06-11 10:20:00,80.44,80.45,80.38,80.38,51900.0,62.2564,62.2642,62.21,62.21,51900.0
2014-06-11 10:25:00,80.38,80.38,80.19,80.23,80200.0,62.21,62.21,62.063,62.0939,80200.0
2014-06-11 10:30:00,80.24,80.24,80.2,80.21,35400.0,62.1017,62.1017,62.0707,62.0784,35400.0
2014-06-11 10:35:00,80.22,80.24,80.21,80.24,28900.0,62.0862,62.1017,62.0784,62.1017,28900.0
2014-06-11 10:40:00,80.24,80.28,80.24,80.26,52000.0,62.1017,62.1326,62.1017,62.1171,52000.0
2014-06-11 10:45:00,80.26,80.26,80.03,80.03,129800.0,62.1171,62.1171,61.9391,61.9391,129800.0
2014-06-11 10:50:00,80.04,80.04,80.01,80.03,45400.0,61.9469,61.9469,61.9236,61.9391,45400.0
2014-06-11 10:55:00,80.03,80.08,80.03,80.08,29100.0,61.9391,61.9778,61.9391,61.9778,29100.0
2014-06-11 11:00:00,80.07,80.13,80.07,80.1,51900.0,61.9701,62.0165,61.9701,61.9933,51900.0
2014-06-11 11:05:00,80.1,80.23,80.09,80.22,98600.0,61.9933,62.0939,61.9856,62.0862,98600.0
2014-06-11 11:10:00,80.23,80.24,80.15,80.15,40100.0,62.0939,62.1017,62.032,62.032,40100.0
2014-06-11 11:15:00,80.15,80.17,80.11,80.12,29300.0,62.032,62.0475,62.001,62.0088,29300.0
2014-06-11 11:20:00,80.12,80.16,80.11,80.16,24800.0,62.0088,62.0397,62.001,62.0397,24800.0
2014-06-11 11:25:00,80.16,80.17,80.11,80.11,46000.0,62.0397,62.0475,62.001,62.001,46000.0
2014-06-11 11:30:00,80.11,80.12,80.05,80.05,40700.0,62.001,62.0088,61.9546,61.9546,40700.0
2014-06-11 11:35:00,80.04,80.07,80.03,80.05,34100.0,61.9469,61.9701,61.9391,61.9546,34100.0
2014-06-11 11:40:00,80.05,80.06,80.03,80.04,13300.0,61.9546,61.9623,61.9391,61.9469,13300.0
2014-06-11 11:45:00,80.04,80.05,79.96,79.97,48000.0,61.9469,61.9546,61.885,61.8927,48000.0
2014-06-11 11:50:00,79.97,80.02,79.97,80.02,29000.0,61.8927,61.9314,61.8927,61.9314,29000.0
2014-06-11 11:55:00,80.02,80.09,80.02,80.09,43500.0,61.9314,61.9856,61.9314,61.9856,43500.0
2014-06-11 12:00:00,80.09,80.16,80.08,80.15,40200.0,61.9856,62.0397,61.9778,62.032,40200.0
2014-06-11 12:05:00,80.14,80.18,80.14,80.16,38000.0,62.0243,62.0552,62.0243,62.0397,38000.0
2014-06-11 12:10:00,80.16,80.18,80.15,80.18,26200.0,62.0397,62.0552,62.032,62.0552,26200.0
2014-06-11 12:15:00,80.18,80.22,80.17,80.18,46400.0,62.0552,62.0862,62.0475,62.0552,46400.0
2014-06-11 12:20:00,80.17,80.19,80.15,80.17,65300.0,62.0475,62.063,62.032,62.0475,65300.0
2014-06-11 12:25:00,80.17,80.18,80.15,80.16,29000.0,62.0475,62.0552,62.032,62.0397,29000.0
2014-06-11 12:30:00,80.16,80.16,80.1,80.1,23800.0,62.0397,62.0397,61.9933,61.9933,23800.0
2014-06-11 12:35:00,80.11,80.13,80.11,80.12,23500.0,62.001,62.0165,62.001,62.0088,23500.0
2014-06-11 12:40:00,80.12,80.13,80.1,80.12,21900.0,62.0088,62.0165,61.9933,62.0088,21900.0
2014-06-11 12:45:00,80.13,80.15,80.12,80.14,15500.0,62.0165,62.032,62.0088,62.0243,15500.0
2014-06-11 12:50:00,80.15,80.15,80.13,80.14,16800.0,62.032,62.032,62.0165,62.0243,16800.0
2014-06-11 12:55:00,80.14,80.19,80.13,80.19,45500.0,62.0243,62.063,62.0165,62.063,45500.0
2014-06-11 13:00:00,80.19,80.19,80.12,80.12,27800.0,62.063,62.063,62.0088,62.0088,27800.0
2014-06-11 13:05:00,80.13,80.13,80.03,80.03,22400.0,62.0165,62.0165,61.9391,61.9391,22400.0
2014-06-11 13:10:00,80.03,80.06,80.03,80.04,70700.0,61.9391,61.9623,61.9391,61.9469,70700.0
2014-06-11 13:15:00,80.04,80.04,80.0,80.01,24300.0,61.9469,61.9469,61.9159,61.9236,24300.0
2014-06-11 13:20:00,80.02,80.03,80.01,80.01,24000.0,61.9314,61.9391,61.9236,61.9236,24000.0
2014-06-11 13:25:00,80.01,80.03,80.01,80.03,26000.0,61.9236,61.9391,61.9236,61.9391,26000.0
2014-06-11 13:30:00,80.03,80.08,80.03,80.06,33300.0,61.9391,61.9778,61.9391,61.9623,33300.0
2014-06-11 13:35:00,80.06,80.06,80.01,80.01,29700.0,61.9623,61.9623,61.9236,61.9236,29700.0
2014-06-11 13:40:00,80.01,80.01,79.96,79.97,26900.0,61.9236,61.9236,61.885,61.8927,26900.0
2014-06-11 13:45:00,79.97,79.97,79.91,79.91,49900.0,61.8927,61.8927,61.8463,61.8463,49900.0
2014-06-11 13:50:00,79.9,79.93,79.87,79.93,36800.0,61.8385,61.8617,61.8153,61.8617,36800.0
2014-06-11 13:55:00,79.94,79.94,79.91,79.92,17800.0,61.8695,61.8695,61.8463,61.854,17800.0
2014-06-11 14:00:00,79.91,79.94,79.9,79.91,14700.0,61.8463,61.8695,61.8385,61.8463,14700.0
2014-06-11 14:05:00,79.91,79.91,79.86,79.87,40600.0,61.8463,61.8463,61.8076,61.8153,40600.0
2014-06-11 14:10:00,79.87,79.94,79.86,79.91,58800.0,61.8153,61.8695,61.8076,61.8463,58800.0
2014-06-11 14:15:00,79.92,80.01,79.91,80.0,39900.0,61.854,61.9236,61.8463,61.9159,39900.0
2014-06-11 14:20:00,80.01,80.01,79.93,79.96,30400.0,61.9236,61.9236,61.8617,61.885,30400.0
2014-06-11 14:25:00,79.96,80.02,79.96,80.01,23700.0,61.885,61.9314,61.885,61.9236,23700.0
2014-06-11 14:30:00,80.02,80.04,79.98,79.98,52000.0,61.9314,61.9469,61.9004,61.9004,52000.0
2014-06-11 14:35:00,79.98,79.98,79.94,79.94,20800.0,61.9004,61.9004,61.8695,61.8695,20800.0
2014-06-11 14:40:00,79.95,79.95,79.93,79.95,56300.0,61.8772,61.8772,61.8617,61.8772,56300.0
2014-06-11 14:45:00,79.95,80.02,79.93,80.0,78400.0,61.8772,61.9314,61.8617,61.9159,78400.0
2014-06-11 14:50:00,80.0,80.01,79.9,79.91,51200.0,61.9159,61.9236,61.8385,61.8463,51200.0
2014-06-11 14:55:00,79.91,79.91,79.84,79.86,59200.0,61.8463,61.8463,61.7921,61.8076,59200.0
2014-06-11 15:00:00,79.85,79.92,79.85,79.89,90700.0,61.7998,61.854,61.7998,61.8308,90700.0
2014-06-11 15:05:00,79.89,79.9,79.86,79.86,41900.0,61.8308,61.8385,61.8076,61.8076,41900.0
2014-06-11 15:10:00,79.86,79.89,79.86,79.88,35900.0,61.8076,61.8308,61.8076,61.823,35900.0
2014-06-11 15:15:00,79.88,79.89,79.87,79.88,29000.0,61.823,61.8308,61.8153,61.823,29000.0
2014-06-11 15:20:00,79.87,79.91,79.87,79.88,71900.0,61.8153,61.8463,61.8153,61.823,71900.0
2014-06-11 15:25:00,79.89,79.89,79.84,79.85,50500.0,61.8308,61.8308,61.7921,61.7998,50500.0
2014-06-11 15:30:00,79.85,79.92,79.84,79.91,77800.0,61.7998,61.854,61.7921,61.8463,77800.0
2014-06-11 15:35:00,79.91,79.92,79.89,79.91,93600.0,61.8463,61.854,61.8308,61.8463,93600.0
2014-06-11 15:40:00,79.92,79.93,79.85,79.85,78000.0,61.854,61.8617,61.7998,61.7998,78000.0
2014-06-11 15:45:00,79.85,79.85,79.78,79.81,138100.0,61.7998,61.7998,61.7456,61.7689,138100.0
2014-06-11 15:50:00,79.81,79.81,79.76,79.8,170400.0,61.7689,61.7689,61.7302,61.7611,170400.0
2014-06-11 15:55:00,79.79,79.84,79.76,79.83,402600.0,61.7534,61.7921,61.7302,61.7843,402600.0
2014-06-12 09:30:00,79.73,79.78,79.51,79.7,112700.0,61.7069,61.7456,61.5367,61.6837,112700.0
2014-06-12 09:35:00,79.7,79.71,79.41,79.61,78300.0,61.6837,61.6915,61.4593,61.6141,78300.0
2014-06-12 09:40:00,79.59,79.59,79.47,79.49,71200.0,61.5986,61.5986,61.5057,61.5212,71200.0
2014-06-12 09:45:00,79.51,79.59,79.37,79.37,51700.0,61.5367,61.5986,61.4283,61.4283,51700.0
2014-06-12 09:50:00,79.37,79.42,79.15,79.17,92200.0,61.4283,61.467,61.2581,61.2735,92200.0
2014-06-12 09:55:00,79.18,79.25,79.12,79.16,78500.0,61.2813,61.3354,61.2348,61.2658,78500.0
2014-06-12 10:00:00,79.15,79.34,79.11,79.24,58100.0,61.2581,61.4051,61.2271,61.3277,58100.0
2014-06-12 10:05:00,79.25,79.3,79.14,79.21,58000.0,61.3354,61.3741,61.2503,61.3045,58000.0
2014-06-12 10:10:00,79.22,79.22,79.11,79.12,46300.0,61.3122,61.3122,61.2271,61.2348,46300.0
2014-06-12 10:15:00,79.12,79.15,79.03,79.12,63500.0,61.2348,61.2581,61.1652,61.2348,63500.0
2014-06-12 10:20:00,79.13,79.13,79.05,79.08,43200.0,61.2426,61.2426,61.1807,61.2039,43200.0
2014-06-12 10:25:00,79.09,79.09,78.99,79.03,55100.0,61.2116,61.2116,61.1342,61.1652,55100.0
2014-06-12 10:30:00,79.03,79.08,78.94,78.94,31500.0,61.1652,61.2039,61.0955,61.0955,31500.0
2014-06-12 10:35:00,78.94,78.97,78.9,78.91,115000.0,61.0955,61.1187,61.0646,61.0723,115000.0
2014-06-12 10:40:00,78.91,78.92,78.87,78.89,157100.0,61.0723,61.08,61.0413,61.0568,157100.0
2014-06-12 10:45:00,78.89,78.92,78.84,78.84,48000.0,61.0568,61.08,61.0181,61.0181,48000.0
2014-06-12 10:50:00,78.84,79.05,78.84,79.0,80400.0,61.0181,61.1807,61.0181,61.142,80400.0
2014-06-12 10:55:00,79.0,79.03,78.91,78.92,88200.0,61.142,61.1652,61.0723,61.08,88200.0
2014-06-12 11:00:00,78.91,79.03,78.9,78.98,53000.0,61.0723,61.1652,61.0646,61.1265,53000.0
2014-06-12 11:05:00,78.98,79.0,78.92,79.0,88300.0,61.1265,61.142,61.08,61.142,88300.0
2014-06-12 11:10:00,79.0,79.01,78.94,78.97,69900.0,61.142,61.1497,61.0955,61.1187,69900.0
2014-06-12 11:15:00,78.97,78.97,78.9,78.91,30200.0,61.1187,61.1187,61.0646,61.0723,30200.0
2014-06-12 11:20:00,78.91,78.96,78.88,78.96,63800.0,61.0723,61.111,61.0491,61.111,63800.0
2014-06-12 11:25:00,78.96,79.06,78.96,79.0,116600.0,61.111,61.1884,61.111,61.142,116600.0
2014-06-12 11:30:00,79.01,79.02,78.99,79.01,81300.0,61.1497,61.1574,61.1342,61.1497,81300.0
2014-06-12 11:35:00,79.0,79.02,78.99,79.0,35600.0,61.142,61.1574,61.1342,61.142,35600.0
2014-06-12 11:40:00,78.99,79.02,78.98,79.0,38800.0,61.1342,61.1574,61.1265,61.142,38800.0
2014-06-12 11:45:00,79.0,79.01,78.93,78.94,31400.0,61.142,61.1497,61.0878,61.0955,31400.0
2014-06-12 11:50:00,78.93,78.94,78.88,78.88,24000.0,61.0878,61.0955,61.0491,61.0491,24000.0
2014-06-12 11:55:00,78.87,78.95,78.86,78.95,35200.0,61.0413,61.1033,61.0336,61.1033,35200.0
2014-06-12 12:00:00,78.94,78.98,78.92,78.96,52000.0,61.0955,61.1265,61.08,61.111,52000.0
2014-06-12 12:05:00,78.97,78.97,78.91,78.91,68300.0,61.1187,61.1187,61.0723,61.0723,68300.0
2014-06-12 12:10:00,78.92,78.94,78.89,78.94,60800.0,61.08,61.0955,61.0568,61.0955,60800.0
2014-06-12 12:15:00,78.95,78.95,78.89,78.89,41200.0,61.1033,61.1033,61.0568,61.0568,41200.0
2014-06-12 12:20:00,78.89,78.93,78.86,78.93,38000.0,61.0568,61.0878,61.0336,61.0878,38000.0
2014-06-12 12:25:00,78.93,78.94,78.85,78.87,64800.0,61.0878,61.0955,61.0259,61.0413,64800.0
2014-06-12 12:30:00,78.87,78.87,78.78,78.78,335100.0,61.0413,61.0413,60.9717,60.9717,335100.0
2014-06-12 12:35:00,78.79,78.79,78.75,78.76,53500.0,60.9794,60.9794,60.9485,60.9562,53500.0
2014-06-12 12:40:00,78.76,78.78,78.75,78.75,27100.0,60.9562,60.9717,60.9485,60.9485,27100.0
2014-06-12 12:45:00,78.75,78.77,78.74,78.74,38900.0,60.9485,60.964,60.9407,60.9407,38900.0
2014-06-12 12:50:00,78.75,78.78,78.68,78.69,70700.0,60.9485,60.9717,60.8943,60.902,70700.0
2014-06-12 12:55:00,78.68,78.7,78.66,78.67,40000.0,60.8943,60.9098,60.8788,60.8866,40000.0
2014-06-12 13:00:00,78.67,78.7,78.65,78.65,32300.0,60.8866,60.9098,60.8711,60.8711,32300.0
2014-06-12 13:05:00,78.65,78.72,78.63,78.72,44000.0,60.8711,60.9253,60.8556,60.9253,44000.0
2014-06-12 13:10:00,78.72,78.77,78.72,78.76,45600.0,60.9253,60.964,60.9253,60.9562,45600.0
2014-06-12 13:15:00,78.77,78.79,78.76,78.77,51600.0,60.964,60.9794,60.9562,60.964,51600.0
2014-06-12 13:20:00,78.78,78.79,78.72,78.73,38500.0,60.9717,60.9794,60.9253,60.933,38500.0
2014-06-12 13:25:00,78.72,78.77,78.72,78.73,45300.0,60.9253,60.964,60.9253,60.933,45300.0
2014-06-12 13:30:00,78.73,78.74,78.63,78.64,70800.0,60.933,60.9407,60.8556,60.8633,70800.0
2014-06-12 13:35:00,78.64,78.65,78.58,78.59,124200.0,60.8633,60.8711,60.8169,60.8246,124200.0
2014-06-12 13:40:00,78.59,78.84,78.58,78.6,282900.0,60.8246,61.0181,60.8169,60.8324,282900.0
2014-06-12 13:45:00,78.61,78.62,78.41,78.41,206000.0,60.8401,60.8479,60.6853,60.6853,206000.0
2014-06-12 13:50:00,78.42,78.47,78.4,78.41,70500.0,60.6931,60.7318,60.6776,60.6853,70500.0
2014-06-12 13:55:00,78.4,78.48,78.4,78.48,78000.0,60.6776,60.7395,60.6776,60.7395,78000.0
2014-06-12 14:00:00,78.48,78.48,78.41,78.41,60000.0,60.7395,60.7395,60.6853,60.6853,60000.0
2014-06-12 14:05:00,78.42,78.42,78.31,78.31,81700.0,60.6931,60.6931,60.6079,60.6079,81700.0
2014-06-12 14:10:00,78.31,78.32,78.27,78.28,106800.0,60.6079,60.6157,60.577,60.5847,106800.0
2014-06-12 14:15:00,78.28,78.29,78.27,78.28,62000.0,60.5847,60.5925,60.577,60.5847,62000.0
2014-06-12 14:20:00,78.29,78.3,78.22,78.22,98000.0,60.5925,60.6002,60.5383,60.5383,98000.0
2014-06-12 14:25:00,78.23,78.26,78.2,78.26,68500.0,60.546,60.5692,60.5228,60.5692,68500.0
2014-06-12 14:30:00,78.26,78.27,78.22,78.25,61100.0,60.5692,60.577,60.5383,60.5615,61100.0
2014-06-12 14:35:00,78.26,78.34,78.26,78.34,69000.0,60.5692,60.6312,60.5692,60.6312,69000.0
2014-06-12 14:40:00,78.33,78.48,78.33,78.48,67300.0,60.6234,60.7395,60.6234,60.7395,67300.0
2014-06-12 14:45:00,78.49,78.56,78.48,78.53,176900.0,60.7472,60.8014,60.7395,60.7782,176900.0
2014-06-12 14:50:00,78.53,78.54,78.44,78.53,88800.0,60.7782,60.7859,60.7086,60.7782,88800.0
2014-06-12 14:55:00,78.53,78.55,78.5,78.55,114800.0,60.7782,60.7937,60.755,60.7937,114800.0
2014-06-12 15:00:00,78.55,78.55,78.44,78.44,68300.0,60.7937,60.7937,60.7086,60.7086,68300.0
2014-06-12 15:05:00,78.44,78.45,78.36,78.36,75300.0,60.7086,60.7163,60.6466,60.6466,75300.0
2014-06-12 15:10:00,78.36,78.45,78.32,78.44,91600.0,60.6466,60.7163,60.6157,60.7086,91600.0
2014-06-12 15:15:00,78.43,78.44,78.41,78.41,38800.0,60.7008,60.7086,60.6853,60.6853,38800.0
2014-06-12 15:20:00,78.42,78.5,78.41,78.44,90900.0,60.6931,60.755,60.6853,60.7086,90900.0
2014-06-12 15:25:00,78.44,78.5,78.42,78.49,98600.0,60.7086,60.755,60.6931,60.7472,98600.0
2014-06-12 15:30:00,78.49,78.52,78.45,78.47,170800.0,60.7472,60.7705,60.7163,60.7318,170800.0
2014-06-12 15:35:00,78.47,78.48,78.33,78.33,130800.0,60.7318,60.7395,60.6234,60.6234,130800.0
2014-06-12 15:40:00,78.33,78.48,78.33,78.47,191100.0,60.6234,60.7395,60.6234,60.7318,191100.0
2014-06-12 15:45:00,78.48,78.5,78.43,78.48,151800.0,60.7395,60.755,60.7008,60.7395,151800.0
2014-06-12 15:50:00,78.47,78.49,78.45,78.46,151800.0,60.7318,60.7472,60.7163,60.724,151800.0
2014-06-12 15:55:00,78.45,78.47,78.37,78.42,347700.0,60.7163,60.7318,60.6544,60.6931,347700.0
2014-06-13 09:30:00,78.49,78.59,78.3,78.4,89800.0,60.7472,60.8246,60.6002,60.6776,89800.0
2014-06-13 09:35:00,78.42,78.42,78.2,78.2,50300.0,60.6931,60.6931,60.5228,60.5228,50300.0
2014-06-13 09:40:00,78.21,78.24,78.01,78.08,115300.0,60.5305,60.5538,60.3758,60.4299,115300.0
2014-06-13 09:45:00,78.07,78.09,77.89,77.92,82500.0,60.4222,60.4377,60.2829,60.3061,82500.0
2014-06-13 09:50:00,77.92,77.99,77.89,77.9,48500.0,60.3061,60.3603,60.2829,60.2906,48500.0
2014-06-13 09:55:00,77.89,77.91,77.75,77.86,83500.0,60.2829,60.2984,60.1745,60.2597,83500.0
2014-06-13 10:00:00,77.85,77.86,77.77,77.8,107800.0,60.2519,60.2597,60.19,60.2132,107800.0
2014-06-13 10:05:00,77.81,77.87,77.78,77.79,59300.0,60.221,60.2674,60.1977,60.2055,59300.0
2014-06-13 10:10:00,77.81,77.96,77.8,77.92,51300.0,60.221,60.3371,60.2132,60.3061,51300.0
2014-06-13 10:15:00,77.92,78.2,77.9,78.14,66000.0,60.3061,60.5228,60.2906,60.4764,66000.0
2014-06-13 10:20:00,78.15,78.15,78.08,78.1,63500.0,60.4841,60.4841,60.4299,60.4454,63500.0
2014-06-13 10:25:00,78.1,78.11,77.98,78.0,53300.0,60.4454,60.4531,60.3525,60.368,53300.0
2014-06-13 10:30:00,78.0,78.19,77.94,78.18,65600.0,60.368,60.5151,60.3216,60.5073,65600.0
2014-06-13 10:35:00,78.18,78.2,78.13,78.2,56100.0,60.5073,60.5228,60.4686,60.5228,56100.0
2014-06-13 10:40:00,78.2,78.23,78.11,78.19,88000.0,60.5228,60.546,60.4531,60.5151,88000.0
2014-06-13 10:45:00,78.18,78.18,78.11,78.14,33400.0,60.5073,60.5073,60.4531,60.4764,33400.0
2014-06-13 10:50:00,78.15,78.22,78.14,78.19,61700.0,60.4841,60.5383,60.4764,60.5151,61700.0
2014-06-13 10:55:00,78.2,78.28,78.16,78.24,48900.0,60.5228,60.5847,60.4918,60.5538,48900.0
2014-06-13 11:00:00,78.24,78.3,78.22,78.29,26900.0,60.5538,60.6002,60.5383,60.5925,26900.0
2014-06-13 11:05:00,78.29,78.3,78.19,78.2,40100.0,60.5925,60.6002,60.5151,60.5228,40100.0
2014-06-13 11:10:00,78.22,78.23,78.15,78.16,29700.0,60.5383,60.546,60.4841,60.4918,29700.0
2014-06-13 11:15:00,78.16,78.19,78.11,78.14,32700.0,60.4918,60.5151,60.4531,60.4764,32700.0
2014-06-13 11:20:00,78.13,78.14,78.07,78.09,34000.0,60.4686,60.4764,60.4222,60.4377,34000.0
2014-06-13 11:25:00,78.08,78.09,78.05,78.05,29700.0,60.4299,60.4377,60.4067,60.4067,29700.0
2014-06-13 11:30:00,78.06,78.09,77.98,77.98,58400.0,60.4144,60.4377,60.3525,60.3525,58400.0
2014-06-13 11:35:00,77.98,78.01,77.96,78.01,42400.0,60.3525,60.3758,60.3371,60.3758,42400.0
2014-06-13 11:40:00,78.0,78.06,78.0,78.01,27000.0,60.368,60.4144,60.368,60.3758,27000.0
2014-06-13 11:45:00,78.01,78.02,77.97,78.01,37700.0,60.3758,60.3835,60.3448,60.3758,37700.0
2014-06-13 11:50:00,78.01,78.06,78.0,78.04,24300.0,60.3758,60.4144,60.368,60.399,24300.0
2014-06-13 11:55:00,78.04,78.08,78.03,78.06,24900.0,60.399,60.4299,60.3912,60.4144,24900.0
2014-06-13 12:00:00,78.05,78.06,78.01,78.03,20300.0,60.4067,60.4144,60.3758,60.3912,20300.0
2014-06-13 12:05:00,78.02,78.04,77.97,77.98,29900.0,60.3835,60.399,60.3448,60.3525,29900.0
2014-06-13 12:10:00,77.98,77.98,77.93,77.95,23600.0,60.3525,60.3525,60.3138,60.3293,23600.0
2014-06-13 12:15:00,77.95,78.02,77.94,77.99,32800.0,60.3293,60.3835,60.3216,60.3603,32800.0
2014-06-13 12:20:00,77.98,78.01,77.98,78.0,32400.0,60.3525,60.3758,60.3525,60.368,32400.0
2014-06-13 12:25:00,78.0,78.01,77.96,77.97,21900.0,60.368,60.3758,60.3371,60.3448,21900.0
2014-06-13 12:30:00,77.96,78.0,77.95,77.95,20100.0,60.3371,60.368,60.3293,60.3293,20100.0
2014-06-13 12:35:00,77.94,78.0,77.91,77.91,31400.0,60.3216,60.368,60.2984,60.2984,31400.0
2014-06-13 12:40:00,77.91,77.93,77.89,77.91,37300.0,60.2984,60.3138,60.2829,60.2984,37300.0
2014-06-13 12:45:00,77.9,77.96,77.89,77.92,25800.0,60.2906,60.3371,60.2829,60.3061,25800.0
2014-06-13 12:50:00,77.92,77.92,77.88,77.89,16600.0,60.3061,60.3061,60.2751,60.2829,16600.0
2014-06-13 12:55:00,77.88,77.89,77.85,77.85,12500.0,60.2751,60.2829,60.2519,60.2519,12500.0
2014-06-13 13:00:00,77.86,77.95,77.86,77.94,33700.0,60.2597,60.3293,60.2597,60.3216,33700.0
2014-06-13 13:05:00,77.95,77.96,77.94,77.96,19700.0,60.3293,60.3371,60.3216,60.3371,19700.0
2014-06-13 13:10:00,77.96,77.96,77.89,77.92,32300.0,60.3371,60.3371,60.2829,60.3061,32300.0
2014-06-13 13:15:00,77.92,77.94,77.91,77.93,23600.0,60.3061,60.3216,60.2984,60.3138,23600.0
2014-06-13 13:20:00,77.93,77.93,77.9,77.9,16900.0,60.3138,60.3138,60.2906,60.2906,16900.0
2014-06-13 13:25:00,77.91,77.95,77.9,77.95,33700.0,60.2984,60.3293,60.2906,60.3293,33700.0
2014-06-13 13:30:00,77.95,77.95,77.9,77.95,33500.0,60.3293,60.3293,60.2906,60.3293,33500.0
2014-06-13 13:35:00,77.95,77.95,77.89,77.91,17400.0,60.3293,60.3293,60.2829,60.2984,17400.0
2014-06-13 13:40:00,77.9,77.95,77.88,77.94,37500.0,60.2906,60.3293,60.2751,60.3216,37500.0
2014-06-13 13:45:00,77.94,77.95,77.91,77.94,68100.0,60.3216,60.3293,60.2984,60.3216,68100.0
2014-06-13 13:50:00,77.94,77.99,77.94,77.98,40700.0,60.3216,60.3603,60.3216,60.3525,40700.0
2014-06-13 13:55:00,77.99,77.99,77.95,77.97,29900.0,60.3603,60.3603,60.3293,60.3448,29900.0
2014-06-13 14:00:00,77.98,77.98,77.96,77.96,13800.0,60.3525,60.3525,60.3371,60.3371,13800.0
2014-06-13 14:05:00,77.96,77.97,77.91,77.94,43200.0,60.3371,60.3448,60.2984,60.3216,43200.0
2014-06-13 14:10:00,77.94,77.98,77.94,77.97,22500.0,60.3216,60.3525,60.3216,60.3448,22500.0
2014-06-13 14:15:00,77.97,78.0,77.96,77.98,31800.0,60.3448,60.368,60.3371,60.3525,31800.0
2014-06-13 14:20:00,78.0,78.0,77.97,77.97,18800.0,60.368,60.368,60.3448,60.3448,18800.0
2014-06-13 14:25:00,77.97,77.98,77.94,77.95,31300.0,60.3448,60.3525,60.3216,60.3293,31300.0
2014-06-13 14:30:00,77.95,77.95,77.89,77.9,40800.0,60.3293,60.3293,60.2829,60.2906,40800.0
2014-06-13 14:35:00,77.9,77.9,77.84,77.89,55000.0,60.2906,60.2906,60.2442,60.2829,55000.0
2014-06-13 14:40:00,77.89,77.96,77.89,77.96,36300.0,60.2829,60.3371,60.2829,60.3371,36300.0
2014-06-13 14:45:00,77.97,77.97,77.93,77.95,29800.0,60.3448,60.3448,60.3138,60.3293,29800.0
2014-06-13 14:50:00,77.94,77.97,77.93,77.96,30900.0,60.3216,60.3448,60.3138,60.3371,30900.0
2014-06-13 14:55:00,77.96,78.01,77.93,78.01,54300.0,60.3371,60.3758,60.3138,60.3758,54300.0
2014-06-13 15:00:00,78.01,78.03,77.99,78.02,36600.0,60.3758,60.3912,60.3603,60.3835,36600.0
2014-06-13 15:05:00,78.02,78.14,78.02,78.13,47100.0,60.3835,60.4764,60.3835,60.4686,47100.0
2014-06-13 15:10:00,78.13,78.14,78.05,78.06,30700.0,60.4686,60.4764,60.4067,60.4144,30700.0
2014-06-13 15:15:00,78.06,78.1,78.03,78.04,48700.0,60.4144,60.4454,60.3912,60.399,48700.0
2014-06-13 15:20:00,78.05,78.05,78.0,78.02,117600.0,60.4067,60.4067,60.368,60.3835,117600.0
2014-06-13 15:25:00,78.01,78.04,77.97,77.98,69100.0,60.3758,60.399,60.3448,60.3525,69100.0
2014-06-13 15:30:00,77.97,77.97,77.92,77.93,54100.0,60.3448,60.3448,60.3061,60.3138,54100.0
2014-06-13 15:35:00,77.92,77.98,77.92,77.96,66500.0,60.3061,60.3525,60.3061,60.3371,66500.0
2014-06-13 15:40:00,77.96,77.96,77.87,77.87,90000.0,60.3371,60.3371,60.2674,60.2674,90000.0
2014-06-13 15:45:00,77.87,77.94,77.86,77.92,137100.0,60.2674,60.3216,60.2597,60.3061,137100.0
2014-06-13 15:50:00,77.93,77.97,77.89,77.89,267100.0,60.3138,60.3448,60.2829,60.2829,267100.0
2014-06-13 15:55:00,77.89,78.05,77.84,78.02,879200.0,60.2829,60.4067,60.2442,60.3835,879200.0
2014-06-16 09:30:00,77.96,78.29,77.96,78.28,123800.0,60.3371,60.5925,60.3371,60.5847,123800.0
2014-06-16 09:35:00,78.27,78.61,78.25,78.58,106700.0,60.577,60.8401,60.5615,60.8169,106700.0
2014-06-16 09:40:00,78.58,78.6,78.45,78.54,93300.0,60.8169,60.8324,60.7163,60.7859,93300.0
2014-06-16 09:45:00,78.52,78.62,78.52,78.61,75500.0,60.7705,60.8479,60.7705,60.8401,75500.0
2014-06-16 09:50:00,78.62,78.67,78.59,78.65,57000.0,60.8479,60.8866,60.8246,60.8711,57000.0
2014-06-16 09:55:00,78.66,78.79,78.64,78.79,72400.0,60.8788,60.9794,60.8633,60.9794,72400.0
2014-06-16 10:00:00,78.79,78.99,78.78,78.97,110400.0,60.9794,61.1342,60.9717,61.1187,110400.0
2014-06-16 10:05:00,78.97,79.0,78.89,78.91,93600.0,61.1187,61.142,61.0568,61.0723,93600.0
2014-06-16 10:10:00,78.91,79.04,78.91,78.96,58400.0,61.0723,61.1729,61.0723,61.111,58400.0
2014-06-16 10:15:00,78.96,79.04,78.96,79.01,56100.0,61.111,61.1729,61.111,61.1497,56100.0
2014-06-16 10:20:00,79.02,79.02,78.91,78.95,99400.0,61.1574,61.1574,61.0723,61.1033,99400.0
2014-06-16 10:25:00,78.95,79.01,78.95,79.0,72200.0,61.1033,61.1497,61.1033,61.142,72200.0
2014-06-16 10:30:00,79.0,79.07,79.0,79.01,99600.0,61.142,61.1961,61.142,61.1497,99600.0
2014-06-16 10:35:00,79.0,79.01,78.9,78.91,70500.0,61.142,61.1497,61.0646,61.0723,70500.0
2014-06-16 10:40:00,78.91,78.91,78.8,78.83,53700.0,61.0723,61.0723,60.9872,61.0104,53700.0
2014-06-16 10:45:00,78.83,78.94,78.83,78.92,25800.0,61.0104,61.0955,61.0104,61.08,25800.0
2014-06-16 10:50:00,78.92,78.96,78.87,78.96,35900.0,61.08,61.111,61.0413,61.111,35900.0
2014-06-16 10:55:00,78.96,79.09,78.94,79.08,59700.0,61.111,61.2116,61.0955,61.2039,59700.0
2014-06-16 11:00:00,79.08,79.08,79.02,79.04,34200.0,61.2039,61.2039,61.1574,61.1729,34200.0
2014-06-16 11:05:00,79.03,79.03,78.89,78.92,50700.0,61.1652,61.1652,61.0568,61.08,50700.0
2014-06-16 11:10:00,78.9,78.94,78.88,78.9,32200.0,61.0646,61.0955,61.0491,61.0646,32200.0
2014-06-16 11:15:00,78.9,78.91,78.8,78.81,27400.0,61.0646,61.0723,60.9872,60.9949,27400.0
2014-06-16 11:20:00,78.8,78.85,78.78,78.85,32200.0,60.9872,61.0259,60.9717,61.0259,32200.0
2014-06-16 11:25:00,78.84,78.84,78.72,78.72,35100.0,61.0181,61.0181,60.9253,60.9253,35100.0
2014-06-16 11:30:00,78.72,78.72,78.65,78.67,36700.0,60.9253,60.9253,60.8711,60.8866,36700.0
2014-06-16 11:35:00,78.67,78.73,78.66,78.72,27200.0,60.8866,60.933,60.8788,60.9253,27200.0
2014-06-16 11:40:00,78.71,78.72,78.68,78.69,27900.0,60.9175,60.9253,60.8943,60.902,27900.0
2014-06-16 11:45:00,78.68,78.68,78.66,78.67,16200.0,60.8943,60.8943,60.8788,60.8866,16200.0
2014-06-16 11:50:00,78.66,78.7,78.65,78.67,21400.0,60.8788,60.9098,60.8711,60.8866,21400.0
2014-06-16 11:55:00,78.67,78.69,78.65,78.66,10800.0,60.8866,60.902,60.8711,60.8788,10800.0
2014-06-16 12:00:00,78.67,78.68,78.65,78.65,20800.0,60.8866,60.8943,60.8711,60.8711,20800.0
2014-06-16 12:05:00,78.66,78.72,78.65,78.68,44500.0,60.8788,60.9253,60.8711,60.8943,44500.0
2014-06-16 12:10:00,78.69,78.76,78.69,78.72,27600.0,60.902,60.9562,60.902,60.9253,27600.0
2014-06-16 12:15:00,78.72,78.74,78.67,78.7,89300.0,60.9253,60.9407,60.8866,60.9098,89300.0
2014-06-16 12:20:00,78.7,78.71,78.65,78.65,23000.0,60.9098,60.9175,60.8711,60.8711,23000.0
2014-06-16 12:25:00,78.66,78.71,78.66,78.7,46900.0,60.8788,60.9175,60.8788,60.9098,46900.0
2014-06-16 12:30:00,78.7,78.71,78.68,78.69,24300.0,60.9098,60.9175,60.8943,60.902,24300.0
2014-06-16 12:35:00,78.68,78.73,78.68,78.73,17200.0,60.8943,60.933,60.8943,60.933,17200.0
2014-06-16 12:40:00,78.73,78.82,78.73,78.81,29500.0,60.933,61.0027,60.933,60.9949,29500.0
2014-06-16 12:45:00,78.81,78.82,78.76,78.76,22100.0,60.9949,61.0027,60.9562,60.9562,22100.0
2014-06-16 12:50:00,78.76,78.83,78.75,78.81,22500.0,60.9562,61.0104,60.9485,60.9949,22500.0
2014-06-16 12:55:00,78.82,78.84,78.82,78.83,17000.0,61.0027,61.0181,61.0027,61.0104,17000.0
2014-06-16 13:00:00,78.83,78.87,78.8,78.87,30000.0,61.0104,61.0413,60.9872,61.0413,30000.0
2014-06-16 13:05:00,78.87,78.94,78.87,78.92,50700.0,61.0413,61.0955,61.0413,61.08,50700.0
2014-06-16 13:10:00,78.91,78.94,78.9,78.91,21800.0,61.0723,61.0955,61.0646,61.0723,21800.0
2014-06-16 13:15:00,78.91,78.91,78.85,78.85,25700.0,61.0723,61.0723,61.0259,61.0259,25700.0
2014-06-16 13:20:00,78.85,78.86,78.8,78.83,30300.0,61.0259,61.0336,60.9872,61.0104,30300.0
2014-06-16 13:25:00,78.83,78.88,78.83,78.87,34100.0,61.0104,61.0491,61.0104,61.0413,34100.0
2014-06-16 13:30:00,78.87,78.88,78.85,78.85,19500.0,61.0413,61.0491,61.0259,61.0259,19500.0
2014-06-16 13:35:00,78.85,78.88,78.81,78.81,30800.0,61.0259,61.0491,60.9949,60.9949,30800.0
2014-06-16 13:40:00,78.81,78.82,78.78,78.78,19500.0,60.9949,61.0027,60.9717,60.9717,19500.0
2014-06-16 13:45:00,78.79,78.87,78.78,78.87,25600.0,60.9794,61.0413,60.9717,61.0413,25600.0
2014-06-16 13:50:00,78.86,78.89,78.86,78.87,26500.0,61.0336,61.0568,61.0336,61.0413,26500.0
2014-06-16 13:55:00,78.87,78.89,78.84,78.89,30500.0,61.0413,61.0568,61.0181,61.0568,30500.0
2014-06-16 14:00:00,78.89,78.94,78.89,78.93,24000.0,61.0568,61.0955,61.0568,61.0878,24000.0
2014-06-16 14:05:00,78.92,78.93,78.87,78.88,34600.0,61.08,61.0878,61.0413,61.0491,34600.0
2014-06-16 14:10:00,78.89,78.9,78.84,78.84,19000.0,61.0568,61.0646,61.0181,61.0181,19000.0
2014-06-16 14:15:00,78.84,78.85,78.79,78.79,36200.0,61.0181,61.0259,60.9794,60.9794,36200.0
2014-06-16 14:20:00,78.79,78.89,78.79,78.88,38700.0,60.9794,61.0568,60.9794,61.0491,38700.0
2014-06-16 14:25:00,78.87,78.89,78.85,78.89,33600.0,61.0413,61.0568,61.0259,61.0568,33600.0
2014-06-16 14:30:00,78.88,78.93,78.87,78.93,34600.0,61.0491,61.0878,61.0413,61.0878,34600.0
2014-06-16 14:35:00,78.93,78.95,78.91,78.92,26800.0,61.0878,61.1033,61.0723,61.08,26800.0
2014-06-16 14:40:00,78.92,78.92,78.85,78.87,36400.0,61.08,61.08,61.0259,61.0413,36400.0
2014-06-16 14:45:00,78.88,78.93,78.86,78.93,50800.0,61.0491,61.0878,61.0336,61.0878,50800.0
2014-06-16 14:50:00,78.92,78.92,78.87,78.87,44900.0,61.08,61.08,61.0413,61.0413,44900.0
2014-06-16 14:55:00,78.88,78.9,78.84,78.84,63000.0,61.0491,61.0646,61.0181,61.0181,63000.0
2014-06-16 15:00:00,78.84,78.84,78.8,78.81,38900.0,61.0181,61.0181,60.9872,60.9949,38900.0
2014-06-16 15:05:00,78.81,78.83,78.79,78.79,44200.0,60.9949,61.0104,60.9794,60.9794,44200.0
2014-06-16 15:10:00,78.8,78.8,78.75,78.75,39900.0,60.9872,60.9872,60.9485,60.9485,39900.0
2014-06-16 15:15:00,78.75,78.77,78.74,78.77,40600.0,60.9485,60.964,60.9407,60.964,40600.0
2014-06-16 15:20:00,78.77,78.83,78.76,78.81,57600.0,60.964,61.0104,60.9562,60.9949,57600.0
2014-06-16 15:25:00,78.8,78.82,78.79,78.81,40600.0,60.9872,61.0027,60.9794,60.9949,40600.0
2014-06-16 15:30:00,78.81,78.83,78.79,78.79,52000.0,60.9949,61.0104,60.9794,60.9794,52000.0
2014-06-16 15:35:00,78.8,78.85,78.79,78.84,73900.0,60.9872,61.0259,60.9794,61.0181,73900.0
2014-06-16 15:40:00,78.84,78.85,78.82,78.83,62800.0,61.0181,61.0259,61.0027,61.0104,62800.0
2014-06-16 15:45:00,78.82,78.85,78.78,78.78,130300.0,61.0027,61.0259,60.9717,60.9717,130300.0
2014-06-16 15:50:00,78.79,78.82,78.78,78.81,134100.0,60.9794,61.0027,60.9717,60.9949,134100.0
2014-06-16 15:55:00,78.81,78.89,78.77,78.87,404900.0,60.9949,61.0568,60.964,61.0413,404900.0
2014-06-17 09:30:00,78.84,79.17,78.73,79.15,104400.0,61.0181,61.2735,60.933,61.2581,104400.0
2014-06-17 09:35:00,79.16,79.17,78.98,79.06,96300.0,61.2658,61.2735,61.1265,61.1884,96300.0
2014-06-17 09:40:00,79.05,79.34,79.04,79.32,84200.0,61.1807,61.4051,61.1729,61.3896,84200.0
2014-06-17 09:45:00,79.32,79.33,79.17,79.28,78200.0,61.3896,61.3974,61.2735,61.3587,78200.0
2014-06-17 09:50:00,79.28,79.38,79.25,79.34,67000.0,61.3587,61.4361,61.3354,61.4051,67000.0
2014-06-17 09:55:00,79.33,79.38,79.24,79.25,91700.0,61.3974,61.4361,61.3277,61.3354,91700.0
2014-06-17 10:00:00,79.25,79.31,79.23,79.28,62500.0,61.3354,61.3819,61.32,61.3587,62500.0
2014-06-17 10:05:00,79.27,79.47,79.26,79.46,103000.0,61.3509,61.5057,61.3432,61.498,103000.0
2014-06-17 10:10:00,79.46,79.53,79.43,79.47,89600.0,61.498,61.5522,61.4748,61.5057,89600.0
2014-06-17 10:15:00,79.47,79.51,79.44,79.49,55300.0,61.5057,61.5367,61.4825,61.5212,55300.0
2014-06-17 10:20:00,79.48,79.58,79.48,79.5,89500.0,61.5135,61.5909,61.5135,61.5289,89500.0
2014-06-17 10:25:00,79.5,79.51,79.48,79.5,26600.0,61.5289,61.5367,61.5135,61.5289,26600.0
2014-06-17 10:30:00,79.5,79.5,79.27,79.3,91500.0,61.5289,61.5289,61.3509,61.3741,91500.0
2014-06-17 10:35:00,79.29,79.37,79.29,79.36,30300.0,61.3664,61.4283,61.3664,61.4206,30300.0
2014-06-17 10:40:00,79.36,79.36,79.29,79.29,33500.0,61.4206,61.4206,61.3664,61.3664,33500.0
2014-06-17 10:45:00,79.3,79.3,79.13,79.13,54600.0,61.3741,61.3741,61.2426,61.2426,54600.0
2014-06-17 10:50:00,79.13,79.19,79.02,79.18,64700.0,61.2426,61.289,61.1574,61.2813,64700.0
2014-06-17 10:55:00,79.18,79.37,79.14,79.35,69900.0,61.2813,61.4283,61.2503,61.4128,69900.0
2014-06-17 11:00:00,79.34,79.42,79.32,79.37,86700.0,61.4051,61.467,61.3896,61.4283,86700.0
2014-06-17 11:05:00,79.38,79.39,79.29,79.29,45800.0,61.4361,61.4438,61.3664,61.3664,45800.0
2014-06-17 11:10:00,79.29,79.32,79.2,79.3,44300.0,61.3664,61.3896,61.2968,61.3741,44300.0
2014-06-17 11:15:00,79.29,79.49,79.28,79.48,41100.0,61.3664,61.5212,61.3587,61.5135,41100.0
2014-06-17 11:20:00,79.48,79.53,79.44,79.52,71700.0,61.5135,61.5522,61.4825,61.5444,71700.0
2014-06-17 11:25:00,79.52,79.56,79.51,79.54,51400.0,61.5444,61.5754,61.5367,61.5599,51400.0
2014-06-17 11:30:00,79.54,79.56,79.5,79.51,71900.0,61.5599,61.5754,61.5289,61.5367,71900.0
2014-06-17 11:35:00,79.51,79.53,79.47,79.53,105300.0,61.5367,61.5522,61.5057,61.5522,105300.0
2014-06-17 11:40:00,79.53,79.56,79.48,79.56,83400.0,61.5522,61.5754,61.5135,61.5754,83400.0
2014-06-17 11:45:00,79.56,79.62,79.55,79.62,65000.0,61.5754,61.6218,61.5676,61.6218,65000.0
2014-06-17 11:50:00,79.62,79.75,79.62,79.74,81300.0,61.6218,61.7224,61.6218,61.7147,81300.0
2014-06-17 11:55:00,79.74,79.82,79.72,79.81,62700.0,61.7147,61.7766,61.6992,61.7689,62700.0
2014-06-17 12:00:00,79.8,79.85,79.71,79.72,64900.0,61.7611,61.7998,61.6915,61.6992,64900.0
2014-06-17 12:05:00,79.71,79.71,79.62,79.65,73100.0,61.6915,61.6915,61.6218,61.645,73100.0
2014-06-17 12:10:00,79.64,79.66,79.62,79.62,63800.0,61.6373,61.6528,61.6218,61.6218,63800.0
2014-06-17 12:15:00,79.61,79.71,79.61,79.71,34500.0,61.6141,61.6915,61.6141,61.6915,34500.0
2014-06-17 12:20:00,79.7,79.78,79.69,79.75,36600.0,61.6837,61.7456,61.676,61.7224,36600.0
2014-06-17 12:25:00,79.75,79.75,79.6,79.6,50500.0,61.7224,61.7224,61.6063,61.6063,50500.0
2014-06-17 12:30:00,79.61,79.71,79.61,79.71,42700.0,61.6141,61.6915,61.6141,61.6915,42700.0
2014-06-17 12:35:00,79.72,79.85,79.7,79.85,64500.0,61.6992,61.7998,61.6837,61.7998,64500.0
2014-06-17 12:40:00,79.85,79.9,79.85,79.89,39600.0,61.7998,61.8385,61.7998,61.8308,39600.0
2014-06-17 12:45:00,79.88,79.95,79.85,79.94,145800.0,61.823,61.8772,61.7998,61.8695,145800.0
2014-06-17 12:50:00,79.94,80.02,79.93,80.0,158300.0,61.8695,61.9314,61.8617,61.9159,158300.0
2014-06-17 12:55:00,80.0,80.01,79.94,79.99,83300.0,61.9159,61.9236,61.8695,61.9082,83300.0
2014-06-17 13:00:00,79.98,79.99,79.92,79.93,57800.0,61.9004,61.9082,61.854,61.8617,57800.0
2014-06-17 13:05:00,79.93,79.99,79.92,79.93,92100.0,61.8617,61.9082,61.854,61.8617,92100.0
2014-06-17 13:10:00,79.94,80.02,79.94,79.99,98200.0,61.8695,61.9314,61.8695,61.9082,98200.0
2014-06-17 13:15:00,79.98,80.1,79.97,80.06,90100.0,61.9004,61.9933,61.8927,61.9623,90100.0
2014-06-17 13:20:00,80.06,80.19,80.03,80.15,97300.0,61.9623,62.063,61.9391,62.032,97300.0
2014-06-17 13:25:00,80.15,80.27,80.14,80.18,107700.0,62.032,62.1249,62.0243,62.0552,107700.0
2014-06-17 13:30:00,80.19,80.22,80.15,80.21,106700.0,62.063,62.0862,62.032,62.0784,106700.0
2014-06-17 13:35:00,80.21,80.23,80.18,80.22,42500.0,62.0784,62.0939,62.0552,62.0862,42500.0
2014-06-17 13:40:00,80.23,80.32,80.22,80.31,56300.0,62.0939,62.1636,62.0862,62.1558,56300.0
2014-06-17 13:45:00,80.32,80.38,80.3,80.32,80900.0,62.1636,62.21,62.1481,62.1636,80900.0
2014-06-17 13:50:00,80.33,80.42,80.31,80.4,57800.0,62.1713,62.241,62.1558,62.2255,57800.0
2014-06-17 13:55:00,80.42,80.46,80.4,80.4,50900.0,62.241,62.2719,62.2255,62.2255,50900.0
2014-06-17 14:00:00,80.39,80.4,80.32,80.35,91400.0,62.2178,62.2255,62.1636,62.1868,91400.0
2014-06-17 14:05:00,80.36,80.37,80.24,80.26,75500.0,62.1945,62.2023,62.1017,62.1171,75500.0
2014-06-17 14:10:00,80.25,80.25,80.15,80.15,59200.0,62.1094,62.1094,62.032,62.032,59200.0
2014-06-17 14:15:00,80.16,80.18,80.11,80.15,52700.0,62.0397,62.0552,62.001,62.032,52700.0
2014-06-17 14:20:00,80.14,80.28,80.14,80.24,53800.0,62.0243,62.1326,62.0243,62.1017,53800.0
2014-06-17 14:25:00,80.24,80.27,80.23,80.27,33400.0,62.1017,62.1249,62.0939,62.1249,33400.0
2014-06-17 14:30:00,80.26,80.27,80.21,80.23,54500.0,62.1171,62.1249,62.0784,62.0939,54500.0
2014-06-17 14:35:00,80.23,80.29,80.23,80.27,34800.0,62.0939,62.1404,62.0939,62.1249,34800.0
2014-06-17 14:40:00,80.26,80.27,80.2,80.23,38900.0,62.1171,62.1249,62.0707,62.0939,38900.0
2014-06-17 14:45:00,80.22,80.31,80.2,80.25,60000.0,62.0862,62.1558,62.0707,62.1094,60000.0
2014-06-17 14:50:00,80.26,80.26,80.23,80.25,21900.0,62.1171,62.1171,62.0939,62.1094,21900.0
2014-06-17 14:55:00,80.25,80.26,80.16,80.2,63900.0,62.1094,62.1171,62.0397,62.0707,63900.0
2014-06-17 15:00:00,80.19,80.21,80.14,80.15,38700.0,62.063,62.0784,62.0243,62.032,38700.0
2014-06-17 15:05:00,80.14,80.15,80.03,80.05,83600.0,62.0243,62.032,61.9391,61.9546,83600.0
2014-06-17 15:10:00,80.06,80.07,79.96,80.0,235800.0,61.9623,61.9701,61.885,61.9159,235800.0
2014-06-17 15:15:00,79.99,80.02,79.99,80.01,64800.0,61.9082,61.9314,61.9082,61.9236,64800.0
2014-06-17 15:20:00,80.01,80.05,79.99,80.01,90600.0,61.9236,61.9546,61.9082,61.9236,90600.0
2014-06-17 15:25:00,80.0,80.03,79.96,80.01,125500.0,61.9159,61.9391,61.885,61.9236,125500.0
2014-06-17 15:30:00,80.01,80.06,80.0,80.04,68000.0,61.9236,61.9623,61.9159,61.9469,68000.0
2014-06-17 15:35:00,80.04,80.06,80.03,80.05,61700.0,61.9469,61.9623,61.9391,61.9546,61700.0
2014-06-17 15:40:00,80.05,80.05,80.0,80.02,139300.0,61.9546,61.9546,61.9159,61.9314,139300.0
2014-06-17 15:45:00,80.02,80.03,79.96,80.0,167100.0,61.9314,61.9391,61.885,61.9159,167100.0
2014-06-17 15:50:00,79.99,80.05,79.97,80.04,210900.0,61.9082,61.9546,61.8927,61.9469,210900.0
2014-06-17 15:55:00,80.04,80.1,79.99,80.02,434000.0,61.9469,61.9933,61.9082,61.9314,434000.0
2014-06-18 09:30:00,80.03,80.32,79.9,80.3,193800.0,61.9391,62.1636,61.8385,62.1481,193800.0
2014-06-18 09:35:00,80.3,80.3,80.18,80.26,92500.0,62.1481,62.1481,62.0552,62.1171,92500.0
2014-06-18 09:40:00,80.26,80.27,80.05,80.07,70500.0,62.1171,62.1249,61.9546,61.9701,70500.0
2014-06-18 09:45:00,80.08,80.14,80.04,80.14,55200.0,61.9778,62.0243,61.9469,62.0243,55200.0
2014-06-18 09:50:00,80.14,80.17,80.06,80.1,41800.0,62.0243,62.0475,61.9623,61.9933,41800.0
2014-06-18 09:55:00,80.1,80.12,80.05,80.05,38700.0,61.9933,62.0088,61.9546,61.9546,38700.0
2014-06-18 10:00:00,80.05,80.17,80.04,80.13,50700.0,61.9546,62.0475,61.9469,62.0165,50700.0
2014-06-18 10:05:00,80.13,80.15,80.05,80.05,49400.0,62.0165,62.032,61.9546,61.9546,49400.0
2014-06-18 10:10:00,80.05,80.06,80.0,80.05,44900.0,61.9546,61.9623,61.9159,61.9546,44900.0
2014-06-18 10:15:00,80.04,80.12,80.04,80.11,49100.0,61.9469,62.0088,61.9469,62.001,49100.0
2014-06-18 10:20:00,80.1,80.12,80.01,80.07,38900.0,61.9933,62.0088,61.9236,61.9701,38900.0
2014-06-18 10:25:00,80.08,80.09,80.04,80.05,30800.0,61.9778,61.9856,61.9469,61.9546,30800.0
2014-06-18 10:30:00,80.05,80.1,80.03,80.06,93200.0,61.9546,61.9933,61.9391,61.9623,93200.0
2014-06-18 10:35:00,80.06,80.09,80.05,80.07,110600.0,61.9623,61.9856,61.9546,61.9701,110600.0
2014-06-18 10:40:00,80.07,80.09,80.05,80.07,74500.0,61.9701,61.9856,61.9546,61.9701,74500.0
2014-06-18 10:45:00,80.06,80.1,80.06,80.09,66700.0,61.9623,61.9933,61.9623,61.9856,66700.0
2014-06-18 10:50:00,80.08,80.13,80.07,80.12,58800.0,61.9778,62.0165,61.9701,62.0088,58800.0
2014-06-18 10:55:00,80.11,80.12,80.0,80.0,70600.0,62.001,62.0088,61.9159,61.9159,70600.0
2014-06-18 11:00:00,80.01,80.03,80.0,80.03,103600.0,61.9236,61.9391,61.9159,61.9391,103600.0
2014-06-18 11:05:00,80.03,80.11,80.03,80.1,53700.0,61.9391,62.001,61.9391,61.9933,53700.0
2014-06-18 11:10:00,80.1,80.1,80.04,80.08,107800.0,61.9933,61.9933,61.9469,61.9778,107800.0
2014-06-18 11:15:00,80.08,80.11,80.07,80.08,72700.0,61.9778,62.001,61.9701,61.9778,72700.0
2014-06-18 11:20:00,80.08,80.12,80.07,80.09,70900.0,61.9778,62.0088,61.9701,61.9856,70900.0
2014-06-18 11:25:00,80.1,80.11,80.08,80.09,68000.0,61.9933,62.001,61.9778,61.9856,68000.0
2014-06-18 11:30:00,80.09,80.1,80.07,80.08,68200.0,61.9856,61.9933,61.9701,61.9778,68200.0
2014-06-18 11:35:00,80.07,80.13,80.07,80.12,125500.0,61.9701,62.0165,61.9701,62.0088,125500.0
2014-06-18 11:40:00,80.12,80.17,80.12,80.13,36900.0,62.0088,62.0475,62.0088,62.0165,36900.0
2014-06-18 11:45:00,80.13,80.17,80.11,80.12,33400.0,62.0165,62.0475,62.001,62.0088,33400.0
2014-06-18 11:50:00,80.11,80.16,80.09,80.11,50700.0,62.001,62.0397,61.9856,62.001,50700.0
2014-06-18 11:55:00,80.11,80.18,80.09,80.18,44000.0,62.001,62.0552,61.9856,62.0552,44000.0
2014-06-18 12:00:00,80.18,80.18,80.08,80.09,84000.0,62.0552,62.0552,61.9778,61.9856,84000.0
2014-06-18 12:05:00,80.08,80.09,80.06,80.08,62100.0,61.9778,61.9856,61.9623,61.9778,62100.0
2014-06-18 12:10:00,80.07,80.08,79.96,79.99,74300.0,61.9701,61.9778,61.885,61.9082,74300.0
2014-06-18 12:15:00,80.0,80.0,79.93,79.95,63900.0,61.9159,61.9159,61.8617,61.8772,63900.0
2014-06-18 12:20:00,79.95,79.96,79.92,79.92,47100.0,61.8772,61.885,61.854,61.854,47100.0
2014-06-18 12:25:00,79.93,79.93,79.83,79.83,65300.0,61.8617,61.8617,61.7843,61.7843,65300.0
2014-06-18 12:30:00,79.83,79.88,79.79,79.88,71400.0,61.7843,61.823,61.7534,61.823,71400.0
2014-06-18 12:35:00,79.87,79.9,79.81,79.81,29000.0,61.8153,61.8385,61.7689,61.7689,29000.0
2014-06-18 12:40:00,79.82,79.83,79.81,79.82,18800.0,61.7766,61.7843,61.7689,61.7766,18800.0
2014-06-18 12:45:00,79.82,79.99,79.82,79.97,40400.0,61.7766,61.9082,61.7766,61.8927,40400.0
2014-06-18 12:50:00,79.97,80.02,79.97,80.0,23100.0,61.8927,61.9314,61.8927,61.9159,23100.0
2014-06-18 12:55:00,80.0,80.0,79.97,79.98,11500.0,61.9159,61.9159,61.8927,61.9004,11500.0
2014-06-18 13:00:00,79.98,80.0,79.95,79.95,28900.0,61.9004,61.9159,61.8772,61.8772,28900.0
2014-06-18 13:05:00,79.96,79.99,79.95,79.97,18200.0,61.885,61.9082,61.8772,61.8927,18200.0
2014-06-18 13:10:00,79.97,79.97,79.94,79.94,14100.0,61.8927,61.8927,61.8695,61.8695,14100.0
2014-06-18 13:15:00,79.95,79.96,79.91,79.96,22500.0,61.8772,61.885,61.8463,61.885,22500.0
2014-06-18 13:20:00,79.95,80.0,79.94,79.98,24400.0,61.8772,61.9159,61.8695,61.9004,24400.0
2014-06-18 13:25:00,79.98,79.99,79.96,79.97,17500.0,61.9004,61.9082,61.885,61.8927,17500.0
2014-06-18 13:30:00,79.96,79.96,79.91,79.95,36600.0,61.885,61.885,61.8463,61.8772,36600.0
2014-06-18 13:35:00,79.94,79.95,79.89,79.9,120600.0,61.8695,61.8772,61.8308,61.8385,120600.0
2014-06-18 13:40:00,79.89,79.9,79.87,79.9,22500.0,61.8308,61.8385,61.8153,61.8385,22500.0
2014-06-18 13:45:00,79.9,79.91,79.87,79.9,17200.0,61.8385,61.8463,61.8153,61.8385,17200.0
2014-06-18 13:50:00,79.88,79.94,79.86,79.93,16400.0,61.823,61.8695,61.8076,61.8617,16400.0
2014-06-18 13:55:00,79.93,79.96,79.93,79.95,21900.0,61.8617,61.885,61.8617,61.8772,21900.0
2014-06-18 14:00:00,79.95,80.29,79.86,80.13,146400.0,61.8772,62.1404,61.8076,62.0165,146400.0
2014-06-18 14:05:00,80.12,80.12,79.94,80.1,43300.0,62.0088,62.0088,61.8695,61.9933,43300.0
2014-06-18 14:10:00,80.11,80.24,80.11,80.23,43600.0,62.001,62.1017,62.001,62.0939,43600.0
2014-06-18 14:15:00,80.23,80.28,80.12,80.12,79500.0,62.0939,62.1326,62.0088,62.0088,79500.0
2014-06-18 14:20:00,80.14,80.18,80.13,80.15,52400.0,62.0243,62.0552,62.0165,62.032,52400.0
2014-06-18 14:25:00,80.16,80.24,80.15,80.24,44300.0,62.0397,62.1017,62.032,62.1017,44300.0
2014-06-18 14:30:00,80.24,80.38,80.24,80.34,74400.0,62.1017,62.21,62.1017,62.1791,74400.0
2014-06-18 14:35:00,80.33,80.35,80.31,80.35,51200.0,62.1713,62.1868,62.1558,62.1868,51200.0
2014-06-18 14:40:00,80.35,80.35,80.26,80.28,53100.0,62.1868,62.1868,62.1171,62.1326,53100.0
2014-06-18 14:45:00,80.28,80.37,80.27,80.37,72300.0,62.1326,62.2023,62.1249,62.2023,72300.0
2014-06-18 14:50:00,80.37,80.44,80.34,80.38,73100.0,62.2023,62.2564,62.1791,62.21,73100.0
2014-06-18 14:55:00,80.37,80.45,80.37,80.42,63200.0,62.2023,62.2642,62.2023,62.241,63200.0
2014-06-18 15:00:00,80.43,80.55,80.41,80.53,123700.0,62.2487,62.3416,62.2332,62.3261,123700.0
2014-06-18 15:05:00,80.53,80.64,80.51,80.61,82300.0,62.3261,62.4112,62.3106,62.388,82300.0
2014-06-18 15:10:00,80.6,80.6,80.53,80.53,44400.0,62.3803,62.3803,62.3261,62.3261,44400.0
2014-06-18 15:15:00,80.54,80.66,80.53,80.65,91100.0,62.3338,62.4267,62.3261,62.419,91100.0
2014-06-18 15:20:00,80.65,80.67,80.57,80.58,70600.0,62.419,62.4345,62.3571,62.3648,70600.0
2014-06-18 15:25:00,80.57,80.71,80.56,80.69,91200.0,62.3571,62.4654,62.3493,62.4499,91200.0
2014-06-18 15:30:00,80.68,80.71,80.63,80.65,121600.0,62.4422,62.4654,62.4035,62.419,121600.0
2014-06-18 15:35:00,80.65,80.68,80.59,80.66,94900.0,62.419,62.4422,62.3725,62.4267,94900.0
2014-06-18 15:40:00,80.67,80.74,80.63,80.71,104100.0,62.4345,62.4886,62.4035,62.4654,104100.0
2014-06-18 15:45:00,80.71,80.71,80.65,80.66,119500.0,62.4654,62.4654,62.419,62.4267,119500.0
2014-06-18 15:50:00,80.65,80.7,80.62,80.62,117100.0,62.419,62.4577,62.3958,62.3958,117100.0
2014-06-18 15:55:00,80.62,80.76,80.56,80.7,576000.0,62.3958,62.5041,62.3493,62.4577,576000.0
2014-06-19 09:30:00,80.71,80.85,80.58,80.75,169300.0,62.4654,62.5738,62.3648,62.4964,169300.0
2014-06-19 09:35:00,80.75,80.76,80.6,80.7,115600.0,62.4964,62.5041,62.3803,62.4577,115600.0
2014-06-19 09:40:00,80.69,80.71,80.53,80.58,184300.0,62.4499,62.4654,62.3261,62.3648,184300.0
2014-06-19 09:45:00,80.58,80.59,80.4,80.47,95900.0,62.3648,62.3725,62.2255,62.2797,95900.0
2014-06-19 09:50:00,80.48,80.5,80.18,80.29,107300.0,62.2874,62.3029,62.0552,62.1404,107300.0
2014-06-19 09:55:00,80.31,80.32,80.23,80.25,68700.0,62.1558,62.1636,62.0939,62.1094,68700.0
2014-06-19 10:00:00,80.27,80.29,80.22,80.23,57100.0,62.1249,62.1404,62.0862,62.0939,57100.0
2014-06-19 10:05:00,80.24,80.29,80.19,80.26,56600.0,62.1017,62.1404,62.063,62.1171,56600.0
2014-06-19 10:10:00,80.26,80.33,80.25,80.33,62800.0,62.1171,62.1713,62.1094,62.1713,62800.0
2014-06-19 10:15:00,80.33,80.48,80.33,80.42,67400.0,62.1713,62.2874,62.1713,62.241,67400.0
2014-06-19 10:20:00,80.41,80.41,80.35,80.36,33800.0,62.2332,62.2332,62.1868,62.1945,33800.0
2014-06-19 10:25:00,80.35,80.4,80.31,80.4,32600.0,62.1868,62.2255,62.1558,62.2255,32600.0
2014-06-19 10:30:00,80.4,80.47,80.35,80.36,69700.0,62.2255,62.2797,62.1868,62.1945,69700.0
2014-06-19 10:35:00,80.36,80.41,80.32,80.32,48300.0,62.1945,62.2332,62.1636,62.1636,48300.0
2014-06-19 10:40:00,80.32,80.36,80.28,80.33,46200.0,62.1636,62.1945,62.1326,62.1713,46200.0
2014-06-19 10:45:00,80.33,80.36,80.28,80.36,72200.0,62.1713,62.1945,62.1326,62.1945,72200.0
2014-06-19 10:50:00,80.36,80.37,80.23,80.25,52800.0,62.1945,62.2023,62.0939,62.1094,52800.0
2014-06-19 10:55:00,80.24,80.26,80.18,80.23,42700.0,62.1017,62.1171,62.0552,62.0939,42700.0
2014-06-19 11:00:00,80.24,80.29,80.23,80.23,36900.0,62.1017,62.1404,62.0939,62.0939,36900.0
2014-06-19 11:05:00,80.23,80.23,80.1,80.11,39900.0,62.0939,62.0939,61.9933,62.001,39900.0
2014-06-19 11:10:00,80.12,80.17,80.12,80.14,32400.0,62.0088,62.0475,62.0088,62.0243,32400.0
2014-06-19 11:15:00,80.14,80.16,80.13,80.16,22400.0,62.0243,62.0397,62.0165,62.0397,22400.0
2014-06-19 11:20:00,80.16,80.23,80.16,80.16,50300.0,62.0397,62.0939,62.0397,62.0397,50300.0
2014-06-19 11:25:00,80.15,80.2,80.12,80.13,37100.0,62.032,62.0707,62.0088,62.0165,37100.0
2014-06-19 11:30:00,80.13,80.15,80.07,80.1,40800.0,62.0165,62.032,61.9701,61.9933,40800.0
2014-06-19 11:35:00,80.11,80.13,80.09,80.1,25800.0,62.001,62.0165,61.9856,61.9933,25800.0
2014-06-19 11:40:00,80.11,80.14,80.11,80.14,24900.0,62.001,62.0243,62.001,62.0243,24900.0
2014-06-19 11:45:00,80.14,80.14,80.09,80.1,32600.0,62.0243,62.0243,61.9856,61.9933,32600.0
2014-06-19 11:50:00,80.1,80.12,80.04,80.05,55000.0,61.9933,62.0088,61.9469,61.9546,55000.0
2014-06-19 11:55:00,80.04,80.04,79.95,79.99,78100.0,61.9469,61.9469,61.8772,61.9082,78100.0
2014-06-19 12:00:00,80.0,80.01,79.98,80.01,41800.0,61.9159,61.9236,61.9004,61.9236,41800.0
2014-06-19 12:05:00,80.01,80.1,80.01,80.09,28500.0,61.9236,61.9933,61.9236,61.9856,28500.0
2014-06-19 12:10:00,80.1,80.22,80.09,80.21,42800.0,61.9933,62.0862,61.9856,62.0784,42800.0
2014-06-19 12:15:00,80.22,80.23,80.21,80.23,29000.0,62.0862,62.0939,62.0784,62.0939,29000.0
2014-06-19 12:20:00,80.22,80.26,80.22,80.26,33200.0,62.0862,62.1171,62.0862,62.1171,33200.0
2014-06-19 12:25:00,80.25,80.27,80.22,80.22,23000.0,62.1094,62.1249,62.0862,62.0862,23000.0
2014-06-19 12:30:00,80.21,80.24,80.19,80.22,16700.0,62.0784,62.1017,62.063,62.0862,16700.0
2014-06-19 12:35:00,80.22,80.23,80.18,80.19,28400.0,62.0862,62.0939,62.0552,62.063,28400.0
2014-06-19 12:40:00,80.19,80.19,80.1,80.11,41600.0,62.063,62.063,61.9933,62.001,41600.0
2014-06-19 12:45:00,80.11,80.13,80.1,80.11,22400.0,62.001,62.0165,61.9933,62.001,22400.0
2014-06-19 12:50:00,80.11,80.11,80.07,80.07,25800.0,62.001,62.001,61.9701,61.9701,25800.0
2014-06-19 12:55:00,80.07,80.1,80.07,80.09,51900.0,61.9701,61.9933,61.9701,61.9856,51900.0
2014-06-19 13:00:00,80.08,80.13,80.08,80.1,23900.0,61.9778,62.0165,61.9778,61.9933,23900.0
2014-06-19 13:05:00,80.1,80.13,80.09,80.13,28200.0,61.9933,62.0165,61.9856,62.0165,28200.0
2014-06-19 13:10:00,80.12,80.12,80.04,80.04,47200.0,62.0088,62.0088,61.9469,61.9469,47200.0
2014-06-19 13:15:00,80.05,80.1,80.04,80.08,26300.0,61.9546,61.9933,61.9469,61.9778,26300.0
2014-06-19 13:20:00,80.09,80.11,80.06,80.1,29300.0,61.9856,62.001,61.9623,61.9933,29300.0
2014-06-19 13:25:00,80.11,80.17,80.11,80.16,29600.0,62.001,62.0475,62.001,62.0397,29600.0
2014-06-19 13:30:00,80.16,80.17,80.11,80.15,37200.0,62.0397,62.0475,62.001,62.032,37200.0
2014-06-19 13:35:00,80.15,80.19,80.14,80.14,32900.0,62.032,62.063,62.0243,62.0243,32900.0
2014-06-19 13:40:00,80.15,80.16,80.14,80.16,24100.0,62.032,62.0397,62.0243,62.0397,24100.0
2014-06-19 13:45:00,80.15,80.25,80.14,80.24,50600.0,62.032,62.1094,62.0243,62.1017,50600.0
2014-06-19 13:50:00,80.24,80.3,80.23,80.28,53500.0,62.1017,62.1481,62.0939,62.1326,53500.0
2014-06-19 13:55:00,80.27,80.32,80.21,80.31,32800.0,62.1249,62.1636,62.0784,62.1558,32800.0
2014-06-19 14:00:00,80.31,80.4,80.28,80.4,50300.0,62.1558,62.2255,62.1326,62.2255,50300.0
2014-06-19 14:05:00,80.4,80.44,80.39,80.44,60600.0,62.2255,62.2564,62.2178,62.2564,60600.0
2014-06-19 14:10:00,80.44,80.53,80.43,80.51,50500.0,62.2564,62.3261,62.2487,62.3106,50500.0
2014-06-19 14:15:00,80.5,80.55,80.5,80.54,43700.0,62.3029,62.3416,62.3029,62.3338,43700.0
2014-06-19 14:20:00,80.54,80.62,80.53,80.62,71700.0,62.3338,62.3958,62.3261,62.3958,71700.0
2014-06-19 14:25:00,80.61,80.62,80.55,80.56,52400.0,62.388,62.3958,62.3416,62.3493,52400.0
2014-06-19 14:30:00,80.57,80.57,80.5,80.51,44100.0,62.3571,62.3571,62.3029,62.3106,44100.0
2014-06-19 14:35:00,80.51,80.6,80.5,80.59,82400.0,62.3106,62.3803,62.3029,62.3725,82400.0
2014-06-19 14:40:00,80.59,80.61,80.56,80.56,38100.0,62.3725,62.388,62.3493,62.3493,38100.0
2014-06-19 14:45:00,80.56,80.57,80.55,80.57,28200.0,62.3493,62.3571,62.3416,62.3571,28200.0
2014-06-19 14:50:00,80.57,80.58,80.5,80.51,51400.0,62.3571,62.3648,62.3029,62.3106,51400.0
2014-06-19 14:55:00,80.51,80.53,80.5,80.51,29800.0,62.3106,62.3261,62.3029,62.3106,29800.0
2014-06-19 15:00:00,80.51,80.54,80.5,80.53,32600.0,62.3106,62.3338,62.3029,62.3261,32600.0
2014-06-19 15:05:00,80.54,80.54,80.5,80.53,38100.0,62.3338,62.3338,62.3029,62.3261,38100.0
2014-06-19 15:10:00,80.53,80.58,80.52,80.56,51000.0,62.3261,62.3648,62.3184,62.3493,51000.0
2014-06-19 15:15:00,80.55,80.56,80.47,80.48,43600.0,62.3416,62.3493,62.2797,62.2874,43600.0
2014-06-19 15:20:00,80.48,80.51,80.46,80.48,58900.0,62.2874,62.3106,62.2719,62.2874,58900.0
2014-06-19 15:25:00,80.48,80.5,80.44,80.45,46100.0,62.2874,62.3029,62.2564,62.2642,46100.0
2014-06-19 15:30:00,80.46,80.47,80.42,80.42,45700.0,62.2719,62.2797,62.241,62.241,45700.0
2014-06-19 15:35:00,80.42,80.46,80.41,80.44,77300.0,62.241,62.2719,62.2332,62.2564,77300.0
2014-06-19 15:40:00,80.44,80.5,80.44,80.48,71000.0,62.2564,62.3029,62.2564,62.2874,71000.0
2014-06-19 15:45:00,80.47,80.48,80.36,80.36,87300.0,62.2797,62.2874,62.1945,62.1945,87300.0
2014-06-19 15:50:00,80.37,80.4,80.31,80.31,128800.0,62.2023,62.2255,62.1558,62.1558,128800.0
2014-06-19 15:55:00,80.31,80.42,80.31,80.42,237200.0,62.1558,62.241,62.1558,62.241,237200.0
2014-06-20 09:30:00,80.69,80.8,80.66,80.71,2521800.0,62.4499,62.5351,62.4267,62.4654,2521800.0
2014-06-20 09:35:00,80.71,80.75,80.59,80.64,159600.0,62.4654,62.4964,62.3725,62.4112,159600.0
2014-06-20 09:40:00,80.63,80.71,80.45,80.5,98200.0,62.4035,62.4654,62.2642,62.3029,98200.0
2014-06-20 09:45:00,80.48,80.53,80.44,80.44,56500.0,62.2874,62.3261,62.2564,62.2564,56500.0
2014-06-20 09:50:00,80.45,80.49,80.29,80.38,73300.0,62.2642,62.2951,62.1404,62.21,73300.0
2014-06-20 09:55:00,80.38,80.4,80.31,80.31,36900.0,62.21,62.2255,62.1558,62.1558,36900.0
2014-06-20 10:00:00,80.32,80.44,80.23,80.27,94900.0,62.1636,62.2564,62.0939,62.1249,94900.0
2014-06-20 10:05:00,80.27,80.31,80.19,80.21,64400.0,62.1249,62.1558,62.063,62.0784,64400.0
2014-06-20 10:10:00,80.21,80.37,80.21,80.31,48100.0,62.0784,62.2023,62.0784,62.1558,48100.0
2014-06-20 10:15:00,80.31,80.35,80.25,80.25,37300.0,62.1558,62.1868,62.1094,62.1094,37300.0
2014-06-20 10:20:00,80.26,80.29,80.18,80.24,43100.0,62.1171,62.1404,62.0552,62.1017,43100.0
2014-06-20 10:25:00,80.23,80.23,80.13,80.18,48500.0,62.0939,62.0939,62.0165,62.0552,48500.0
2014-06-20 10:30:00,80.19,80.24,80.18,80.23,34100.0,62.063,62.1017,62.0552,62.0939,34100.0
2014-06-20 10:35:00,80.22,80.32,80.22,80.3,41100.0,62.0862,62.1636,62.0862,62.1481,41100.0
2014-06-20 10:40:00,80.3,80.32,80.21,80.23,53700.0,62.1481,62.1636,62.0784,62.0939,53700.0
2014-06-20 10:45:00,80.23,80.25,80.17,80.17,46400.0,62.0939,62.1094,62.0475,62.0475,46400.0
2014-06-20 10:50:00,80.17,80.18,80.14,80.17,39500.0,62.0475,62.0552,62.0243,62.0475,39500.0
2014-06-20 10:55:00,80.18,80.32,80.18,80.3,43300.0,62.0552,62.1636,62.0552,62.1481,43300.0
2014-06-20 11:00:00,80.3,80.32,80.3,80.31,21000.0,62.1481,62.1636,62.1481,62.1558,21000.0
2014-06-20 11:05:00,80.31,80.31,80.26,80.28,54100.0,62.1558,62.1558,62.1171,62.1326,54100.0
2014-06-20 11:10:00,80.29,80.3,80.26,80.27,32900.0,62.1404,62.1481,62.1171,62.1249,32900.0
2014-06-20 11:15:00,80.27,80.28,80.22,80.25,40400.0,62.1249,62.1326,62.0862,62.1094,40400.0
2014-06-20 11:20:00,80.26,80.28,80.22,80.22,21700.0,62.1171,62.1326,62.0862,62.0862,21700.0
2014-06-20 11:25:00,80.22,80.22,80.19,80.21,38200.0,62.0862,62.0862,62.063,62.0784,38200.0
2014-06-20 11:30:00,80.21,80.21,80.11,80.17,71800.0,62.0784,62.0784,62.001,62.0475,71800.0
2014-06-20 11:35:00,80.17,80.21,80.17,80.2,25000.0,62.0475,62.0784,62.0475,62.0707,25000.0
2014-06-20 11:40:00,80.19,80.2,80.18,80.19,23500.0,62.063,62.0707,62.0552,62.063,23500.0
2014-06-20 11:45:00,80.18,80.19,80.05,80.06,43100.0,62.0552,62.063,61.9546,61.9623,43100.0
2014-06-20 11:50:00,80.06,80.1,80.0,80.1,47300.0,61.9623,61.9933,61.9159,61.9933,47300.0
2014-06-20 11:55:00,80.1,80.1,80.08,80.09,19700.0,61.9933,61.9933,61.9778,61.9856,19700.0
2014-06-20 12:00:00,80.09,80.09,80.01,80.01,23700.0,61.9856,61.9856,61.9236,61.9236,23700.0
2014-06-20 12:05:00,80.02,80.06,80.01,80.05,43100.0,61.9314,61.9623,61.9236,61.9546,43100.0
2014-06-20 12:10:00,80.05,80.09,80.05,80.06,28600.0,61.9546,61.9856,61.9546,61.9623,28600.0
2014-06-20 12:15:00,80.06,80.06,80.01,80.02,27400.0,61.9623,61.9623,61.9236,61.9314,27400.0
2014-06-20 12:20:00,80.02,80.03,80.01,80.02,18600.0,61.9314,61.9391,61.9236,61.9314,18600.0
2014-06-20 12:25:00,80.02,80.05,80.0,80.01,64000.0,61.9314,61.9546,61.9159,61.9236,64000.0
2014-06-20 12:30:00,80.0,80.06,80.0,80.04,40100.0,61.9159,61.9623,61.9159,61.9469,40100.0
2014-06-20 12:35:00,80.05,80.06,80.01,80.05,29800.0,61.9546,61.9623,61.9236,61.9546,29800.0
2014-06-20 12:40:00,80.05,80.08,80.04,80.06,21200.0,61.9546,61.9778,61.9469,61.9623,21200.0
2014-06-20 12:45:00,80.06,80.12,80.05,80.12,30900.0,61.9623,62.0088,61.9546,62.0088,30900.0
2014-06-20 12:50:00,80.12,80.15,80.09,80.15,37500.0,62.0088,62.032,61.9856,62.032,37500.0
2014-06-20 12:55:00,80.16,80.2,80.15,80.16,41900.0,62.0397,62.0707,62.032,62.0397,41900.0
2014-06-20 13:00:00,80.16,80.19,80.16,80.16,33000.0,62.0397,62.063,62.0397,62.0397,33000.0
2014-06-20 13:05:00,80.17,80.17,80.13,80.13,29700.0,62.0475,62.0475,62.0165,62.0165,29700.0
2014-06-20 13:10:00,80.13,80.16,80.1,80.16,23900.0,62.0165,62.0397,61.9933,62.0397,23900.0
2014-06-20 13:15:00,80.15,80.17,80.14,80.17,21900.0,62.032,62.0475,62.0243,62.0475,21900.0
2014-06-20 13:20:00,80.17,80.18,80.13,80.14,35400.0,62.0475,62.0552,62.0165,62.0243,35400.0
2014-06-20 13:25:00,80.13,80.13,80.06,80.06,26900.0,62.0165,62.0165,61.9623,61.9623,26900.0
2014-06-20 13:30:00,80.06,80.07,80.05,80.05,12800.0,61.9623,61.9701,61.9546,61.9546,12800.0
2014-06-20 13:35:00,80.05,80.08,80.04,80.06,46000.0,61.9546,61.9778,61.9469,61.9623,46000.0
2014-06-20 13:40:00,80.07,80.12,80.05,80.05,28100.0,61.9701,62.0088,61.9546,61.9546,28100.0
2014-06-20 13:45:00,80.04,80.08,80.04,80.07,19400.0,61.9469,61.9778,61.9469,61.9701,19400.0
2014-06-20 13:50:00,80.07,80.08,80.04,80.05,31400.0,61.9701,61.9778,61.9469,61.9546,31400.0
2014-06-20 13:55:00,80.05,80.09,80.05,80.08,33400.0,61.9546,61.9856,61.9546,61.9778,33400.0
2014-06-20 14:00:00,80.07,80.08,80.06,80.06,29300.0,61.9701,61.9778,61.9623,61.9623,29300.0
2014-06-20 14:05:00,80.06,80.08,80.02,80.02,40000.0,61.9623,61.9778,61.9314,61.9314,40000.0
2014-06-20 14:10:00,80.02,80.04,80.02,80.03,30400.0,61.9314,61.9469,61.9314,61.9391,30400.0
2014-06-20 14:15:00,80.03,80.03,80.0,80.0,22800.0,61.9391,61.9391,61.9159,61.9159,22800.0
2014-06-20 14:20:00,80.0,80.01,79.92,79.96,156300.0,61.9159,61.9236,61.854,61.885,156300.0
2014-06-20 14:25:00,79.96,79.97,79.93,79.96,30400.0,61.885,61.8927,61.8617,61.885,30400.0
2014-06-20 14:30:00,79.95,80.0,79.95,79.95,32900.0,61.8772,61.9159,61.8772,61.8772,32900.0
2014-06-20 14:35:00,79.95,80.0,79.95,79.98,38900.0,61.8772,61.9159,61.8772,61.9004,38900.0
2014-06-20 14:40:00,79.98,79.98,79.93,79.93,38000.0,61.9004,61.9004,61.8617,61.8617,38000.0
2014-06-20 14:45:00,79.93,79.94,79.88,79.88,45600.0,61.8617,61.8695,61.823,61.823,45600.0
2014-06-20 14:50:00,79.88,79.89,79.87,79.88,58200.0,61.823,61.8308,61.8153,61.823,58200.0
2014-06-20 14:55:00,79.87,79.94,79.86,79.94,72700.0,61.8153,61.8695,61.8076,61.8695,72700.0
2014-06-20 15:00:00,79.94,80.03,79.93,80.02,71800.0,61.8695,61.9391,61.8617,61.9314,71800.0
2014-06-20 15:05:00,80.02,80.04,80.0,80.0,56100.0,61.9314,61.9469,61.9159,61.9159,56100.0
2014-06-20 15:10:00,80.01,80.02,79.99,79.99,62000.0,61.9236,61.9314,61.9082,61.9082,62000.0
2014-06-20 15:15:00,79.99,80.0,79.97,79.98,47100.0,61.9082,61.9159,61.8927,61.9004,47100.0
2014-06-20 15:20:00,79.98,80.0,79.98,80.0,62500.0,61.9004,61.9159,61.9004,61.9159,62500.0
2014-06-20 15:25:00,79.99,80.0,79.97,80.0,74000.0,61.9082,61.9159,61.8927,61.9159,74000.0
2014-06-20 15:30:00,80.0,80.03,79.99,80.03,76100.0,61.9159,61.9391,61.9082,61.9391,76100.0
2014-06-20 15:35:00,80.03,80.03,80.0,80.01,81900.0,61.9391,61.9391,61.9159,61.9236,81900.0
2014-06-20 15:40:00,80.01,80.04,79.98,80.02,173300.0,61.9236,61.9469,61.9004,61.9314,173300.0
2014-06-20 15:45:00,80.02,80.06,80.02,80.04,146600.0,61.9314,61.9623,61.9314,61.9469,146600.0
2014-06-20 15:50:00,80.04,80.04,79.99,80.01,180700.0,61.9469,61.9469,61.9082,61.9236,180700.0
2014-06-20 15:55:00,80.01,80.23,80.01,80.2,770000.0,61.9236,62.0939,61.9236,62.0707,770000.0
2014-06-23 09:30:00,80.16,80.39,80.1,80.36,148100.0,62.0397,62.2178,61.9933,62.1945,148100.0
2014-06-23 09:35:00,80.36,80.38,80.05,80.14,129700.0,62.1945,62.21,61.9546,62.0243,129700.0
2014-06-23 09:40:00,80.14,80.2,80.03,80.04,48200.0,62.0243,62.0707,61.9391,61.9469,48200.0
2014-06-23 09:45:00,80.04,80.39,79.97,80.39,165600.0,61.9469,62.2178,61.8927,62.2178,165600.0
2014-06-23 09:50:00,80.39,80.58,80.25,80.56,108500.0,62.2178,62.3648,62.1094,62.3493,108500.0
2014-06-23 09:55:00,80.56,80.69,80.56,80.59,102100.0,62.3493,62.4499,62.3493,62.3725,102100.0
2014-06-23 10:00:00,80.59,80.74,80.59,80.7,82800.0,62.3725,62.4886,62.3725,62.4577,82800.0
2014-06-23 10:05:00,80.7,80.7,80.55,80.55,60900.0,62.4577,62.4577,62.3416,62.3416,60900.0
2014-06-23 10:10:00,80.54,80.55,80.48,80.52,44700.0,62.3338,62.3416,62.2874,62.3184,44700.0
2014-06-23 10:15:00,80.52,80.8,80.52,80.71,105000.0,62.3184,62.5351,62.3184,62.4654,105000.0
2014-06-23 10:20:00,80.71,80.72,80.63,80.67,70600.0,62.4654,62.4732,62.4035,62.4345,70600.0
2014-06-23 10:25:00,80.68,80.75,80.65,80.73,54300.0,62.4422,62.4964,62.419,62.4809,54300.0
2014-06-23 10:30:00,80.74,80.79,80.73,80.73,54100.0,62.4886,62.5273,62.4809,62.4809,54100.0
2014-06-23 10:35:00,80.74,80.75,80.68,80.7,40900.0,62.4886,62.4964,62.4422,62.4577,40900.0
2014-06-23 10:40:00,80.69,80.7,80.61,80.62,50400.0,62.4499,62.4577,62.388,62.3958,50400.0
2014-06-23 10:45:00,80.62,80.66,80.51,80.53,62400.0,62.3958,62.4267,62.3106,62.3261,62400.0
2014-06-23 10:50:00,80.53,80.58,80.49,80.5,29600.0,62.3261,62.3648,62.2951,62.3029,29600.0
2014-06-23 10:55:00,80.5,80.59,80.47,80.59,48200.0,62.3029,62.3725,62.2797,62.3725,48200.0
2014-06-23 11:00:00,80.58,80.62,80.58,80.6,35400.0,62.3648,62.3958,62.3648,62.3803,35400.0
2014-06-23 11:05:00,80.59,80.61,80.56,80.58,41000.0,62.3725,62.388,62.3493,62.3648,41000.0
2014-06-23 11:10:00,80.59,80.63,80.55,80.55,23300.0,62.3725,62.4035,62.3416,62.3416,23300.0
2014-06-23 11:15:00,80.55,80.56,80.45,80.45,45400.0,62.3416,62.3493,62.2642,62.2642,45400.0
2014-06-23 11:20:00,80.46,80.57,80.45,80.56,31200.0,62.2719,62.3571,62.2642,62.3493,31200.0
2014-06-23 11:25:00,80.55,80.56,80.48,80.48,30700.0,62.3416,62.3493,62.2874,62.2874,30700.0
2014-06-23 11:30:00,80.48,80.57,80.48,80.55,28900.0,62.2874,62.3571,62.2874,62.3416,28900.0
2014-06-23 11:35:00,80.56,80.59,80.55,80.56,29600.0,62.3493,62.3725,62.3416,62.3493,29600.0
2014-06-23 11:40:00,80.55,80.61,80.54,80.6,30400.0,62.3416,62.388,62.3338,62.3803,30400.0
2014-06-23 11:45:00,80.61,80.61,80.55,80.55,18100.0,62.388,62.388,62.3416,62.3416,18100.0
2014-06-23 11:50:00,80.56,80.62,80.55,80.61,23600.0,62.3493,62.3958,62.3416,62.388,23600.0
2014-06-23 11:55:00,80.62,80.63,80.61,80.61,20700.0,62.3958,62.4035,62.388,62.388,20700.0
2014-06-23 12:00:00,80.61,80.62,80.55,80.55,24700.0,62.388,62.3958,62.3416,62.3416,24700.0
2014-06-23 12:05:00,80.54,80.6,80.53,80.6,30000.0,62.3338,62.3803,62.3261,62.3803,30000.0
2014-06-23 12:10:00,80.6,80.63,80.58,80.61,35300.0,62.3803,62.4035,62.3648,62.388,35300.0
2014-06-23 12:15:00,80.6,80.65,80.57,80.63,37700.0,62.3803,62.419,62.3571,62.4035,37700.0
2014-06-23 12:20:00,80.63,80.63,80.57,80.57,17200.0,62.4035,62.4035,62.3571,62.3571,17200.0
2014-06-23 12:25:00,80.57,80.61,80.57,80.59,16800.0,62.3571,62.388,62.3571,62.3725,16800.0
2014-06-23 12:30:00,80.59,80.65,80.59,80.63,29400.0,62.3725,62.419,62.3725,62.4035,29400.0
2014-06-23 12:35:00,80.63,80.67,80.62,80.67,33400.0,62.4035,62.4345,62.3958,62.4345,33400.0
2014-06-23 12:40:00,80.67,80.7,80.67,80.7,29700.0,62.4345,62.4577,62.4345,62.4577,29700.0
2014-06-23 12:45:00,80.69,80.7,80.67,80.68,23100.0,62.4499,62.4577,62.4345,62.4422,23100.0
2014-06-23 12:50:00,80.68,80.68,80.64,80.68,41400.0,62.4422,62.4422,62.4112,62.4422,41400.0
2014-06-23 12:55:00,80.69,80.7,80.65,80.67,34500.0,62.4499,62.4577,62.419,62.4345,34500.0
2014-06-23 13:00:00,80.67,80.72,80.66,80.71,45300.0,62.4345,62.4732,62.4267,62.4654,45300.0
2014-06-23 13:05:00,80.7,80.75,80.7,80.75,31300.0,62.4577,62.4964,62.4577,62.4964,31300.0
2014-06-23 13:10:00,80.75,80.76,80.73,80.73,35600.0,62.4964,62.5041,62.4809,62.4809,35600.0
2014-06-23 13:15:00,80.72,80.75,80.68,80.68,39600.0,62.4732,62.4964,62.4422,62.4422,39600.0
2014-06-23 13:20:00,80.68,80.73,80.67,80.73,27800.0,62.4422,62.4809,62.4345,62.4809,27800.0
2014-06-23 13:25:00,80.72,80.73,80.69,80.7,21400.0,62.4732,62.4809,62.4499,62.4577,21400.0
2014-06-23 13:30:00,80.7,80.7,80.65,80.66,16400.0,62.4577,62.4577,62.419,62.4267,16400.0
2014-06-23 13:35:00,80.67,80.68,80.64,80.65,26900.0,62.4345,62.4422,62.4112,62.419,26900.0
2014-06-23 13:40:00,80.65,80.69,80.65,80.67,15100.0,62.419,62.4499,62.419,62.4345,15100.0
2014-06-23 13:45:00,80.67,80.69,80.65,80.67,34800.0,62.4345,62.4499,62.419,62.4345,34800.0
2014-06-23 13:50:00,80.68,80.72,80.67,80.69,30500.0,62.4422,62.4732,62.4345,62.4499,30500.0
2014-06-23 13:55:00,80.69,80.71,80.68,80.7,14900.0,62.4499,62.4654,62.4422,62.4577,14900.0
2014-06-23 14:00:00,80.69,80.73,80.68,80.68,24500.0,62.4499,62.4809,62.4422,62.4422,24500.0
2014-06-23 14:05:00,80.67,80.7,80.65,80.66,28800.0,62.4345,62.4577,62.419,62.4267,28800.0
2014-06-23 14:10:00,80.67,80.68,80.66,80.67,38900.0,62.4345,62.4422,62.4267,62.4345,38900.0
2014-06-23 14:15:00,80.68,80.7,80.67,80.69,32400.0,62.4422,62.4577,62.4345,62.4499,32400.0
2014-06-23 14:20:00,80.69,80.69,80.66,80.69,40300.0,62.4499,62.4499,62.4267,62.4499,40300.0
2014-06-23 14:25:00,80.68,80.68,80.63,80.63,19200.0,62.4422,62.4422,62.4035,62.4035,19200.0
2014-06-23 14:30:00,80.63,80.65,80.6,80.6,41100.0,62.4035,62.419,62.3803,62.3803,41100.0
2014-06-23 14:35:00,80.61,80.62,80.59,80.62,18400.0,62.388,62.3958,62.3725,62.3958,18400.0
2014-06-23 14:40:00,80.63,80.63,80.57,80.58,34700.0,62.4035,62.4035,62.3571,62.3648,34700.0
2014-06-23 14:45:00,80.58,80.64,80.57,80.58,44500.0,62.3648,62.4112,62.3571,62.3648,44500.0
2014-06-23 14:50:00,80.57,80.59,80.54,80.57,40500.0,62.3571,62.3725,62.3338,62.3571,40500.0
2014-06-23 14:55:00,80.56,80.59,80.55,80.58,30000.0,62.3493,62.3725,62.3416,62.3648,30000.0
2014-06-23 15:00:00,80.59,80.61,80.57,80.59,41600.0,62.3725,62.388,62.3571,62.3725,41600.0
2014-06-23 15:05:00,80.59,80.61,80.58,80.6,34400.0,62.3725,62.388,62.3648,62.3803,34400.0
2014-06-23 15:10:00,80.6,80.61,80.59,80.59,39400.0,62.3803,62.388,62.3725,62.3725,39400.0
2014-06-23 15:15:00,80.59,80.61,80.59,80.61,45800.0,62.3725,62.388,62.3725,62.388,45800.0
2014-06-23 15:20:00,80.61,80.65,80.61,80.63,83000.0,62.388,62.419,62.388,62.4035,83000.0
2014-06-23 15:25:00,80.64,80.66,80.63,80.65,54800.0,62.4112,62.4267,62.4035,62.419,54800.0
2014-06-23 15:30:00,80.66,80.69,80.65,80.69,75700.0,62.4267,62.4499,62.419,62.4499,75700.0
2014-06-23 15:35:00,80.69,80.7,80.66,80.7,64100.0,62.4499,62.4577,62.4267,62.4577,64100.0
2014-06-23 15:40:00,80.69,80.72,80.68,80.71,90200.0,62.4499,62.4732,62.4422,62.4654,90200.0
2014-06-23 15:45:00,80.72,80.73,80.65,80.66,101100.0,62.4732,62.4809,62.419,62.4267,101100.0
2014-06-23 15:50:00,80.66,80.69,80.62,80.63,109200.0,62.4267,62.4499,62.3958,62.4035,109200.0
2014-06-23 15:55:00,80.63,80.65,80.59,80.64,270800.0,62.4035,62.419,62.3725,62.4112,270800.0
2014-06-24 09:30:00,80.38,80.38,80.21,80.21,99000.0,62.21,62.21,62.0784,62.0784,99000.0
2014-06-24 09:35:00,80.24,80.31,80.05,80.14,89300.0,62.1017,62.1558,61.9546,62.0243,89300.0
2014-06-24 09:40:00,80.14,80.17,80.01,80.05,61700.0,62.0243,62.0475,61.9236,61.9546,61700.0
2014-06-24 09:45:00,80.06,80.12,80.01,80.05,42000.0,61.9623,62.0088,61.9236,61.9546,42000.0
2014-06-24 09:50:00,80.07,80.12,79.83,79.9,106300.0,61.9701,62.0088,61.7843,61.8385,106300.0
2014-06-24 09:55:00,79.9,79.98,79.88,79.88,38700.0,61.8385,61.9004,61.823,61.823,38700.0
2014-06-24 10:00:00,79.89,80.39,79.89,80.38,136800.0,61.8308,62.2178,61.8308,62.21,136800.0
2014-06-24 10:05:00,80.34,80.42,80.28,80.33,99800.0,62.1791,62.241,62.1326,62.1713,99800.0
2014-06-24 10:10:00,80.32,80.49,80.24,80.28,138500.0,62.1636,62.2951,62.1017,62.1326,138500.0
2014-06-24 10:15:00,80.28,80.45,80.28,80.44,93800.0,62.1326,62.2642,62.1326,62.2564,93800.0
2014-06-24 10:20:00,80.45,80.48,80.3,80.41,58200.0,62.2642,62.2874,62.1481,62.2332,58200.0
2014-06-24 10:25:00,80.41,80.53,80.4,80.53,44900.0,62.2332,62.3261,62.2255,62.3261,44900.0
2014-06-24 10:30:00,80.54,80.63,80.52,80.54,51900.0,62.3338,62.4035,62.3184,62.3338,51900.0
2014-06-24 10:35:00,80.54,80.6,80.52,80.59,53300.0,62.3338,62.3803,62.3184,62.3725,53300.0
2014-06-24 10:40:00,80.59,80.61,80.52,80.53,41000.0,62.3725,62.388,62.3184,62.3261,41000.0
2014-06-24 10:45:00,80.52,80.61,80.51,80.57,39600.0,62.3184,62.388,62.3106,62.3571,39600.0
2014-06-24 10:50:00,80.58,80.62,80.56,80.61,63700.0,62.3648,62.3958,62.3493,62.388,63700.0
2014-06-24 10:55:00,80.62,80.66,80.62,80.62,43600.0,62.3958,62.4267,62.3958,62.3958,43600.0
2014-06-24 11:00:00,80.62,80.65,80.61,80.62,29000.0,62.3958,62.419,62.388,62.3958,29000.0
2014-06-24 11:05:00,80.63,80.69,80.63,80.66,47300.0,62.4035,62.4499,62.4035,62.4267,47300.0
2014-06-24 11:10:00,80.65,80.67,80.61,80.63,38000.0,62.419,62.4345,62.388,62.4035,38000.0
2014-06-24 11:15:00,80.64,80.67,80.61,80.65,57400.0,62.4112,62.4345,62.388,62.419,57400.0
2014-06-24 11:20:00,80.65,80.67,80.63,80.64,31000.0,62.419,62.4345,62.4035,62.4112,31000.0
2014-06-24 11:25:00,80.64,80.68,80.62,80.68,32800.0,62.4112,62.4422,62.3958,62.4422,32800.0
2014-06-24 11:30:00,80.69,80.71,80.63,80.64,43100.0,62.4499,62.4654,62.4035,62.4112,43100.0
2014-06-24 11:35:00,80.63,80.69,80.63,80.67,23100.0,62.4035,62.4499,62.4035,62.4345,23100.0
2014-06-24 11:40:00,80.68,80.68,80.56,80.58,44800.0,62.4422,62.4422,62.3493,62.3648,44800.0
2014-06-24 11:45:00,80.59,80.68,80.58,80.66,65400.0,62.3725,62.4422,62.3648,62.4267,65400.0
2014-06-24 11:50:00,80.67,80.68,80.62,80.62,15900.0,62.4345,62.4422,62.3958,62.3958,15900.0
2014-06-24 11:55:00,80.62,80.66,80.6,80.66,16400.0,62.3958,62.4267,62.3803,62.4267,16400.0
2014-06-24 12:00:00,80.65,80.71,80.64,80.71,26700.0,62.419,62.4654,62.4112,62.4654,26700.0
2014-06-24 12:05:00,80.71,80.71,80.68,80.68,15000.0,62.4654,62.4654,62.4422,62.4422,15000.0
2014-06-24 12:10:00,80.68,80.74,80.68,80.74,27100.0,62.4422,62.4886,62.4422,62.4886,27100.0
2014-06-24 12:15:00,80.74,80.76,80.73,80.75,25100.0,62.4886,62.5041,62.4809,62.4964,25100.0
2014-06-24 12:20:00,80.76,80.78,80.74,80.78,20100.0,62.5041,62.5196,62.4886,62.5196,20100.0
2014-06-24 12:25:00,80.78,80.8,80.73,80.8,28400.0,62.5196,62.5351,62.4809,62.5351,28400.0
2014-06-24 12:30:00,80.8,80.8,80.78,80.78,39800.0,62.5351,62.5351,62.5196,62.5196,39800.0
2014-06-24 12:35:00,80.77,80.78,80.74,80.74,22500.0,62.5119,62.5196,62.4886,62.4886,22500.0
2014-06-24 12:40:00,80.74,80.75,80.7,80.7,22600.0,62.4886,62.4964,62.4577,62.4577,22600.0
2014-06-24 12:45:00,80.7,80.78,80.66,80.77,54600.0,62.4577,62.5196,62.4267,62.5119,54600.0
2014-06-24 12:50:00,80.76,80.83,80.76,80.83,25500.0,62.5041,62.5583,62.5041,62.5583,25500.0
2014-06-24 12:55:00,80.82,80.83,80.79,80.81,32700.0,62.5505,62.5583,62.5273,62.5428,32700.0
2014-06-24 13:00:00,80.81,80.82,80.76,80.79,48900.0,62.5428,62.5505,62.5041,62.5273,48900.0
2014-06-24 13:05:00,80.78,80.79,80.72,80.72,21900.0,62.5196,62.5273,62.4732,62.4732,21900.0
2014-06-24 13:10:00,80.72,80.75,80.66,80.67,34400.0,62.4732,62.4964,62.4267,62.4345,34400.0
2014-06-24 13:15:00,80.66,80.66,80.58,80.63,57900.0,62.4267,62.4267,62.3648,62.4035,57900.0
2014-06-24 13:20:00,80.62,80.62,80.55,80.58,52300.0,62.3958,62.3958,62.3416,62.3648,52300.0
2014-06-24 13:25:00,80.58,80.63,80.57,80.59,50500.0,62.3648,62.4035,62.3571,62.3725,50500.0
2014-06-24 13:30:00,80.59,80.68,80.58,80.66,26300.0,62.3725,62.4422,62.3648,62.4267,26300.0
2014-06-24 13:35:00,80.65,80.66,80.6,80.64,30800.0,62.419,62.4267,62.3803,62.4112,30800.0
2014-06-24 13:40:00,80.64,80.65,80.61,80.64,28200.0,62.4112,62.419,62.388,62.4112,28200.0
2014-06-24 13:45:00,80.64,80.65,80.56,80.57,38300.0,62.4112,62.419,62.3493,62.3571,38300.0
2014-06-24 13:50:00,80.58,80.62,80.57,80.61,33500.0,62.3648,62.3958,62.3571,62.388,33500.0
2014-06-24 13:55:00,80.62,80.62,80.53,80.55,38200.0,62.3958,62.3958,62.3261,62.3416,38200.0
2014-06-24 14:00:00,80.56,80.63,80.54,80.63,30500.0,62.3493,62.4035,62.3338,62.4035,30500.0
2014-06-24 14:05:00,80.62,80.63,80.55,80.58,25400.0,62.3958,62.4035,62.3416,62.3648,25400.0
2014-06-24 14:10:00,80.58,80.65,80.57,80.6,37800.0,62.3648,62.419,62.3571,62.3803,37800.0
2014-06-24 14:15:00,80.6,80.65,80.6,80.63,22900.0,62.3803,62.419,62.3803,62.4035,22900.0
2014-06-24 14:20:00,80.62,80.65,80.56,80.56,24200.0,62.3958,62.419,62.3493,62.3493,24200.0
2014-06-24 14:25:00,80.56,80.6,80.5,80.53,45200.0,62.3493,62.3803,62.3029,62.3261,45200.0
2014-06-24 14:30:00,80.55,80.55,80.45,80.48,62800.0,62.3416,62.3416,62.2642,62.2874,62800.0
2014-06-24 14:35:00,80.47,80.55,80.47,80.54,43400.0,62.2797,62.3416,62.2797,62.3338,43400.0
2014-06-24 14:40:00,80.53,80.61,80.53,80.6,37300.0,62.3261,62.388,62.3261,62.3803,37300.0
2014-06-24 14:45:00,80.59,80.64,80.57,80.63,38800.0,62.3725,62.4112,62.3571,62.4035,38800.0
2014-06-24 14:50:00,80.63,80.66,80.57,80.65,64800.0,62.4035,62.4267,62.3571,62.419,64800.0
2014-06-24 14:55:00,80.65,80.68,80.64,80.65,84400.0,62.419,62.4422,62.4112,62.419,84400.0
2014-06-24 15:00:00,80.64,80.64,80.49,80.53,73700.0,62.4112,62.4112,62.2951,62.3261,73700.0
2014-06-24 15:05:00,80.54,80.56,80.49,80.49,119800.0,62.3338,62.3493,62.2951,62.2951,119800.0
2014-06-24 15:10:00,80.49,80.52,80.4,80.44,111600.0,62.2951,62.3184,62.2255,62.2564,111600.0
2014-06-24 15:15:00,80.43,80.5,80.43,80.47,91700.0,62.2487,62.3029,62.2487,62.2797,91700.0
2014-06-24 15:20:00,80.46,80.47,80.4,80.46,133300.0,62.2719,62.2797,62.2255,62.2719,133300.0
2014-06-24 15:25:00,80.46,80.51,80.45,80.47,166800.0,62.2719,62.3106,62.2642,62.2797,166800.0
2014-06-24 15:30:00,80.46,80.51,80.42,80.42,85300.0,62.2719,62.3106,62.241,62.241,85300.0
2014-06-24 15:35:00,80.43,80.45,80.38,80.38,79200.0,62.2487,62.2642,62.21,62.21,79200.0
2014-06-24 15:40:00,80.39,80.48,80.37,80.44,146400.0,62.2178,62.2874,62.2023,62.2564,146400.0
2014-06-24 15:45:00,80.44,80.49,80.43,80.44,145700.0,62.2564,62.2951,62.2487,62.2564,145700.0
2014-06-24 15:50:00,80.45,80.48,80.39,80.47,221100.0,62.2642,62.2874,62.2178,62.2797,221100.0
2014-06-24 15:55:00,80.47,80.55,80.43,80.43,337800.0,62.2797,62.3416,62.2487,62.2487,337800.0
2014-06-25 09:30:00,80.36,80.51,80.35,80.48,126000.0,62.1945,62.3106,62.1868,62.2874,126000.0
2014-06-25 09:35:00,80.48,80.6,80.34,80.34,92800.0,62.2874,62.3803,62.1791,62.1791,92800.0
2014-06-25 09:40:00,80.32,80.34,80.12,80.21,79100.0,62.1636,62.1791,62.0088,62.0784,79100.0
2014-06-25 09:45:00,80.21,80.3,80.12,80.14,196300.0,62.0784,62.1481,62.0088,62.0243,196300.0
2014-06-25 09:50:00,80.15,80.45,80.14,80.33,64900.0,62.032,62.2642,62.0243,62.1713,64900.0
2014-06-25 09:55:00,80.32,80.34,80.25,80.25,59700.0,62.1636,62.1791,62.1094,62.1094,59700.0
2014-06-25 10:00:00,80.26,80.31,80.22,80.31,61500.0,62.1171,62.1558,62.0862,62.1558,61500.0
2014-06-25 10:05:00,80.3,80.44,80.28,80.4,57200.0,62.1481,62.2564,62.1326,62.2255,57200.0
2014-06-25 10:10:00,80.4,80.59,80.39,80.52,95700.0,62.2255,62.3725,62.2178,62.3184,95700.0
2014-06-25 10:15:00,80.51,80.52,80.35,80.38,36200.0,62.3106,62.3184,62.1868,62.21,36200.0
2014-06-25 10:20:00,80.38,80.47,80.29,80.29,53200.0,62.21,62.2797,62.1404,62.1404,53200.0
2014-06-25 10:25:00,80.3,80.38,80.25,80.29,64200.0,62.1481,62.21,62.1094,62.1404,64200.0
2014-06-25 10:30:00,80.27,80.37,80.24,80.27,53200.0,62.1249,62.2023,62.1017,62.1249,53200.0
2014-06-25 10:35:00,80.26,80.3,80.23,80.27,47200.0,62.1171,62.1481,62.0939,62.1249,47200.0
2014-06-25 10:40:00,80.25,80.33,80.23,80.27,39400.0,62.1094,62.1713,62.0939,62.1249,39400.0
2014-06-25 10:45:00,80.27,80.38,80.27,80.31,32500.0,62.1249,62.21,62.1249,62.1558,32500.0
2014-06-25 10:50:00,80.32,80.4,80.31,80.34,33600.0,62.1636,62.2255,62.1558,62.1791,33600.0
2014-06-25 10:55:00,80.33,80.46,80.33,80.43,43600.0,62.1713,62.2719,62.1713,62.2487,43600.0
2014-06-25 11:00:00,80.43,80.48,80.38,80.48,51000.0,62.2487,62.2874,62.21,62.2874,51000.0
2014-06-25 11:05:00,80.48,80.48,80.34,80.35,51500.0,62.2874,62.2874,62.1791,62.1868,51500.0
2014-06-25 11:10:00,80.36,80.48,80.35,80.48,69500.0,62.1945,62.2874,62.1868,62.2874,69500.0
2014-06-25 11:15:00,80.48,80.56,80.48,80.52,55000.0,62.2874,62.3493,62.2874,62.3184,55000.0
2014-06-25 11:20:00,80.53,80.54,80.45,80.46,31100.0,62.3261,62.3338,62.2642,62.2719,31100.0
2014-06-25 11:25:00,80.46,80.51,80.41,80.42,20700.0,62.2719,62.3106,62.2332,62.241,20700.0
2014-06-25 11:30:00,80.43,80.47,80.41,80.43,30100.0,62.2487,62.2797,62.2332,62.2487,30100.0
2014-06-25 11:35:00,80.44,80.44,80.36,80.39,31400.0,62.2564,62.2564,62.1945,62.2178,31400.0
2014-06-25 11:40:00,80.39,80.45,80.39,80.44,21900.0,62.2178,62.2642,62.2178,62.2564,21900.0
2014-06-25 11:45:00,80.45,80.46,80.32,80.33,42300.0,62.2642,62.2719,62.1636,62.1713,42300.0
2014-06-25 11:50:00,80.33,80.34,80.27,80.28,36700.0,62.1713,62.1791,62.1249,62.1326,36700.0
2014-06-25 11:55:00,80.27,80.34,80.27,80.32,20600.0,62.1249,62.1791,62.1249,62.1636,20600.0
2014-06-25 12:00:00,80.31,80.38,80.3,80.32,24500.0,62.1558,62.21,62.1481,62.1636,24500.0
2014-06-25 12:05:00,80.32,80.37,80.28,80.36,28500.0,62.1636,62.2023,62.1326,62.1945,28500.0
2014-06-25 12:10:00,80.36,80.4,80.35,80.38,21400.0,62.1945,62.2255,62.1868,62.21,21400.0
2014-06-25 12:15:00,80.39,80.45,80.37,80.37,29800.0,62.2178,62.2642,62.2023,62.2023,29800.0
2014-06-25 12:20:00,80.37,80.42,80.32,80.33,33100.0,62.2023,62.241,62.1636,62.1713,33100.0
2014-06-25 12:25:00,80.32,80.39,80.3,80.36,37000.0,62.1636,62.2178,62.1481,62.1945,37000.0
2014-06-25 12:30:00,80.36,80.39,80.33,80.34,36800.0,62.1945,62.2178,62.1713,62.1791,36800.0
2014-06-25 12:35:00,80.34,80.39,80.33,80.35,43300.0,62.1791,62.2178,62.1713,62.1868,43300.0
2014-06-25 12:40:00,80.35,80.39,80.34,80.37,62300.0,62.1868,62.2178,62.1791,62.2023,62300.0
2014-06-25 12:45:00,80.37,80.38,80.3,80.31,23200.0,62.2023,62.21,62.1481,62.1558,23200.0
2014-06-25 12:50:00,80.31,80.32,80.23,80.23,67900.0,62.1558,62.1636,62.0939,62.0939,67900.0
2014-06-25 12:55:00,80.24,80.29,80.21,80.21,32800.0,62.1017,62.1404,62.0784,62.0784,32800.0
2014-06-25 13:00:00,80.22,80.36,80.21,80.35,49100.0,62.0862,62.1945,62.0784,62.1868,49100.0
2014-06-25 13:05:00,80.36,80.45,80.35,80.42,40100.0,62.1945,62.2642,62.1868,62.241,40100.0
2014-06-25 13:10:00,80.42,80.49,80.42,80.47,32100.0,62.241,62.2951,62.241,62.2797,32100.0
2014-06-25 13:15:00,80.48,80.51,80.4,80.48,26200.0,62.2874,62.3106,62.2255,62.2874,26200.0
2014-06-25 13:20:00,80.47,80.54,80.46,80.51,23600.0,62.2797,62.3338,62.2719,62.3106,23600.0
2014-06-25 13:25:00,80.5,80.53,80.47,80.48,29400.0,62.3029,62.3261,62.2797,62.2874,29400.0
2014-06-25 13:30:00,80.49,80.5,80.45,80.47,16000.0,62.2951,62.3029,62.2642,62.2797,16000.0
2014-06-25 13:35:00,80.46,80.5,80.46,80.47,24100.0,62.2719,62.3029,62.2719,62.2797,24100.0
2014-06-25 13:40:00,80.48,80.49,80.46,80.48,30100.0,62.2874,62.2951,62.2719,62.2874,30100.0
2014-06-25 13:45:00,80.47,80.48,80.44,80.44,20000.0,62.2797,62.2874,62.2564,62.2564,20000.0
2014-06-25 13:50:00,80.44,80.56,80.44,80.55,40300.0,62.2564,62.3493,62.2564,62.3416,40300.0
2014-06-25 13:55:00,80.55,80.6,80.52,80.59,30000.0,62.3416,62.3803,62.3184,62.3725,30000.0
2014-06-25 14:00:00,80.6,80.6,80.56,80.56,22800.0,62.3803,62.3803,62.3493,62.3493,22800.0
2014-06-25 14:05:00,80.56,80.58,80.51,80.52,35000.0,62.3493,62.3648,62.3106,62.3184,35000.0
2014-06-25 14:10:00,80.52,80.55,80.49,80.54,23300.0,62.3184,62.3416,62.2951,62.3338,23300.0
2014-06-25 14:15:00,80.53,80.54,80.5,80.52,22000.0,62.3261,62.3338,62.3029,62.3184,22000.0
2014-06-25 14:20:00,80.53,80.54,80.5,80.5,32600.0,62.3261,62.3338,62.3029,62.3029,32600.0
2014-06-25 14:25:00,80.5,80.55,80.49,80.49,32400.0,62.3029,62.3416,62.2951,62.2951,32400.0
2014-06-25 14:30:00,80.5,80.51,80.47,80.48,40400.0,62.3029,62.3106,62.2797,62.2874,40400.0
2014-06-25 14:35:00,80.48,80.48,80.44,80.46,31100.0,62.2874,62.2874,62.2564,62.2719,31100.0
2014-06-25 14:40:00,80.47,80.49,80.45,80.48,29700.0,62.2797,62.2951,62.2642,62.2874,29700.0
2014-06-25 14:45:00,80.47,80.47,80.42,80.43,38900.0,62.2797,62.2797,62.241,62.2487,38900.0
2014-06-25 14:50:00,80.43,80.46,80.42,80.43,21000.0,62.2487,62.2719,62.241,62.2487,21000.0
2014-06-25 14:55:00,80.44,80.44,80.38,80.38,33700.0,62.2564,62.2564,62.21,62.21,33700.0
2014-06-25 15:00:00,80.38,80.42,80.38,80.39,22300.0,62.21,62.241,62.21,62.2178,22300.0
2014-06-25 15:05:00,80.4,80.41,80.37,80.38,49700.0,62.2255,62.2332,62.2023,62.21,49700.0
2014-06-25 15:10:00,80.38,80.44,80.35,80.43,52500.0,62.21,62.2564,62.1868,62.2487,52500.0
2014-06-25 15:15:00,80.43,80.51,80.43,80.5,66400.0,62.2487,62.3106,62.2487,62.3029,66400.0
2014-06-25 15:20:00,80.51,80.61,80.5,80.6,101800.0,62.3106,62.388,62.3029,62.3803,101800.0
2014-06-25 15:25:00,80.61,80.61,80.57,80.57,88300.0,62.388,62.388,62.3571,62.3571,88300.0
2014-06-25 15:30:00,80.58,80.6,80.57,80.6,76800.0,62.3648,62.3803,62.3571,62.3803,76800.0
2014-06-25 15:35:00,80.6,80.61,80.57,80.61,77300.0,62.3803,62.388,62.3571,62.388,77300.0
2014-06-25 15:40:00,80.61,80.61,80.58,80.6,56200.0,62.388,62.388,62.3648,62.3803,56200.0
2014-06-25 15:45:00,80.6,80.61,80.58,80.59,76400.0,62.3803,62.388,62.3648,62.3725,76400.0
2014-06-25 15:50:00,80.59,80.6,80.51,80.53,61900.0,62.3725,62.3803,62.3106,62.3261,61900.0
2014-06-25 15:55:00,80.53,80.56,80.51,80.53,119700.0,62.3261,62.3493,62.3106,62.3261,119700.0
2014-06-26 09:30:00,80.45,80.71,80.33,80.61,180400.0,62.2642,62.4654,62.1713,62.388,180400.0
2014-06-26 09:35:00,80.6,80.9,80.51,80.87,128400.0,62.3803,62.6125,62.3106,62.5892,128400.0
2014-06-26 09:40:00,80.86,80.86,80.63,80.71,109500.0,62.5815,62.5815,62.4035,62.4654,109500.0
2014-06-26 09:45:00,80.72,80.72,80.25,80.27,86900.0,62.4732,62.4732,62.1094,62.1249,86900.0
2014-06-26 09:50:00,80.27,80.3,80.14,80.15,68400.0,62.1249,62.1481,62.0243,62.032,68400.0
2014-06-26 09:55:00,80.16,80.29,80.12,80.26,75600.0,62.0397,62.1404,62.0088,62.1171,75600.0
2014-06-26 10:00:00,80.27,80.41,80.26,80.39,111900.0,62.1249,62.2332,62.1171,62.2178,111900.0
2014-06-26 10:05:00,80.39,80.55,80.38,80.55,94300.0,62.2178,62.3416,62.21,62.3416,94300.0
2014-06-26 10:10:00,80.55,80.61,80.48,80.52,52100.0,62.3416,62.388,62.2874,62.3184,52100.0
2014-06-26 10:15:00,80.5,80.72,80.5,80.71,48600.0,62.3029,62.4732,62.3029,62.4654,48600.0
2014-06-26 10:20:00,80.72,80.83,80.69,80.69,50700.0,62.4732,62.5583,62.4499,62.4499,50700.0
2014-06-26 10:25:00,80.69,80.8,80.62,80.75,77700.0,62.4499,62.5351,62.3958,62.4964,77700.0
2014-06-26 10:30:00,80.75,80.79,80.63,80.64,51400.0,62.4964,62.5273,62.4035,62.4112,51400.0
2014-06-26 10:35:00,80.63,80.69,80.47,80.47,50000.0,62.4035,62.4499,62.2797,62.2797,50000.0
2014-06-26 10:40:00,80.47,80.59,80.38,80.57,78300.0,62.2797,62.3725,62.21,62.3571,78300.0
2014-06-26 10:45:00,80.56,80.61,80.54,80.55,31900.0,62.3493,62.388,62.3338,62.3416,31900.0
2014-06-26 10:50:00,80.57,80.66,80.56,80.57,53200.0,62.3571,62.4267,62.3493,62.3571,53200.0
2014-06-26 10:55:00,80.56,80.59,80.5,80.58,44200.0,62.3493,62.3725,62.3029,62.3648,44200.0
2014-06-26 11:00:00,80.59,80.78,80.59,80.76,86800.0,62.3725,62.5196,62.3725,62.5041,86800.0
2014-06-26 11:05:00,80.75,80.83,80.75,80.77,50000.0,62.4964,62.5583,62.4964,62.5119,50000.0
2014-06-26 11:10:00,80.78,80.8,80.67,80.69,46800.0,62.5196,62.5351,62.4345,62.4499,46800.0
2014-06-26 11:15:00,80.67,80.68,80.55,80.61,51700.0,62.4345,62.4422,62.3416,62.388,51700.0
2014-06-26 11:20:00,80.62,80.65,80.57,80.64,46800.0,62.3958,62.419,62.3571,62.4112,46800.0
2014-06-26 11:25:00,80.64,80.64,80.48,80.48,97500.0,62.4112,62.4112,62.2874,62.2874,97500.0
2014-06-26 11:30:00,80.48,80.51,80.42,80.44,80100.0,62.2874,62.3106,62.241,62.2564,80100.0
2014-06-26 11:35:00,80.45,80.58,80.42,80.53,79200.0,62.2642,62.3648,62.241,62.3261,79200.0
2014-06-26 11:40:00,80.53,80.59,80.53,80.58,58700.0,62.3261,62.3725,62.3261,62.3648,58700.0
2014-06-26 11:45:00,80.57,80.61,80.54,80.59,40900.0,62.3571,62.388,62.3338,62.3725,40900.0
2014-06-26 11:50:00,80.59,80.62,80.56,80.61,16700.0,62.3725,62.3958,62.3493,62.388,16700.0
2014-06-26 11:55:00,80.61,80.61,80.49,80.52,29200.0,62.388,62.388,62.2951,62.3184,29200.0
2014-06-26 12:00:00,80.53,80.57,80.52,80.55,20900.0,62.3261,62.3571,62.3184,62.3416,20900.0
2014-06-26 12:05:00,80.55,80.56,80.47,80.5,31200.0,62.3416,62.3493,62.2797,62.3029,31200.0
2014-06-26 12:10:00,80.49,80.5,80.38,80.48,25200.0,62.2951,62.3029,62.21,62.2874,25200.0
2014-06-26 12:15:00,80.49,80.52,80.46,80.52,18500.0,62.2951,62.3184,62.2719,62.3184,18500.0
2014-06-26 12:20:00,80.52,80.53,80.49,80.52,16100.0,62.3184,62.3261,62.2951,62.3184,16100.0
2014-06-26 12:25:00,80.52,80.53,80.44,80.5,29000.0,62.3184,62.3261,62.2564,62.3029,29000.0
2014-06-26 12:30:00,80.5,80.51,80.47,80.49,28300.0,62.3029,62.3106,62.2797,62.2951,28300.0
2014-06-26 12:35:00,80.49,80.51,80.45,80.51,28300.0,62.2951,62.3106,62.2642,62.3106,28300.0
2014-06-26 12:40:00,80.51,80.53,80.5,80.52,23000.0,62.3106,62.3261,62.3029,62.3184,23000.0
2014-06-26 12:45:00,80.52,80.56,80.49,80.56,40100.0,62.3184,62.3493,62.2951,62.3493,40100.0
2014-06-26 12:50:00,80.56,80.6,80.56,80.59,17600.0,62.3493,62.3803,62.3493,62.3725,17600.0
2014-06-26 12:55:00,80.59,80.63,80.56,80.56,18400.0,62.3725,62.4035,62.3493,62.3493,18400.0
2014-06-26 13:00:00,80.57,80.57,80.52,80.52,23300.0,62.3571,62.3571,62.3184,62.3184,23300.0
2014-06-26 13:05:00,80.52,80.53,80.48,80.53,27300.0,62.3184,62.3261,62.2874,62.3261,27300.0
2014-06-26 13:10:00,80.52,80.55,80.48,80.54,20800.0,62.3184,62.3416,62.2874,62.3338,20800.0
2014-06-26 13:15:00,80.54,80.56,80.51,80.55,22100.0,62.3338,62.3493,62.3106,62.3416,22100.0
2014-06-26 13:20:00,80.55,80.69,80.55,80.68,62500.0,62.3416,62.4499,62.3416,62.4422,62500.0
2014-06-26 13:25:00,80.69,80.77,80.69,80.74,39500.0,62.4499,62.5119,62.4499,62.4886,39500.0
2014-06-26 13:30:00,80.74,80.82,80.74,80.81,58900.0,62.4886,62.5505,62.4886,62.5428,58900.0
2014-06-26 13:35:00,80.81,80.82,80.77,80.82,44600.0,62.5428,62.5505,62.5119,62.5505,44600.0
2014-06-26 13:40:00,80.82,80.86,80.79,80.84,49800.0,62.5505,62.5815,62.5273,62.566,49800.0
2014-06-26 13:45:00,80.84,80.93,80.83,80.93,41600.0,62.566,62.6357,62.5583,62.6357,41600.0
2014-06-26 13:50:00,80.93,80.97,80.92,80.94,60100.0,62.6357,62.6666,62.6279,62.6434,60100.0
2014-06-26 13:55:00,80.93,80.96,80.87,80.88,78000.0,62.6357,62.6589,62.5892,62.597,78000.0
2014-06-26 14:00:00,80.89,80.95,80.89,80.92,47600.0,62.6047,62.6512,62.6047,62.6279,47600.0
2014-06-26 14:05:00,80.92,80.95,80.87,80.87,37000.0,62.6279,62.6512,62.5892,62.5892,37000.0
2014-06-26 14:10:00,80.87,80.88,80.81,80.81,29600.0,62.5892,62.597,62.5428,62.5428,29600.0
2014-06-26 14:15:00,80.82,80.87,80.81,80.85,44000.0,62.5505,62.5892,62.5428,62.5738,44000.0
2014-06-26 14:20:00,80.86,80.88,80.85,80.86,30400.0,62.5815,62.597,62.5738,62.5815,30400.0
2014-06-26 14:25:00,80.86,80.89,80.86,80.88,39300.0,62.5815,62.6047,62.5815,62.597,39300.0
2014-06-26 14:30:00,80.88,80.88,80.84,80.84,42400.0,62.597,62.597,62.566,62.566,42400.0
2014-06-26 14:35:00,80.85,80.88,80.84,80.88,26400.0,62.5738,62.597,62.566,62.597,26400.0
2014-06-26 14:40:00,80.88,80.92,80.87,80.87,116100.0,62.597,62.6279,62.5892,62.5892,116100.0
2014-06-26 14:45:00,80.86,80.88,80.77,80.77,78000.0,62.5815,62.597,62.5119,62.5119,78000.0
2014-06-26 14:50:00,80.78,80.86,80.77,80.84,94500.0,62.5196,62.5815,62.5119,62.566,94500.0
2014-06-26 14:55:00,80.84,80.88,80.84,80.86,31700.0,62.566,62.597,62.566,62.5815,31700.0
2014-06-26 15:00:00,80.86,80.87,80.82,80.86,63500.0,62.5815,62.5892,62.5505,62.5815,63500.0
2014-06-26 15:05:00,80.86,80.9,80.85,80.88,60500.0,62.5815,62.6125,62.5738,62.597,60500.0
2014-06-26 15:10:00,80.89,80.9,80.85,80.85,37000.0,62.6047,62.6125,62.5738,62.5738,37000.0
2014-06-26 15:15:00,80.86,80.86,80.77,80.78,39800.0,62.5815,62.5815,62.5119,62.5196,39800.0
2014-06-26 15:20:00,80.79,80.81,80.75,80.8,44700.0,62.5273,62.5428,62.4964,62.5351,44700.0
2014-06-26 15:25:00,80.8,80.8,80.71,80.71,42600.0,62.5351,62.5351,62.4654,62.4654,42600.0
2014-06-26 15:30:00,80.7,80.78,80.7,80.77,53000.0,62.4577,62.5196,62.4577,62.5119,53000.0
2014-06-26 15:35:00,80.78,80.82,80.76,80.79,67700.0,62.5196,62.5505,62.5041,62.5273,67700.0
2014-06-26 15:40:00,80.79,80.8,80.73,80.75,62900.0,62.5273,62.5351,62.4809,62.4964,62900.0
2014-06-26 15:45:00,80.74,80.76,80.7,80.76,96600.0,62.4886,62.5041,62.4577,62.5041,96600.0
2014-06-26 15:50:00,80.76,80.76,80.67,80.7,124400.0,62.5041,62.5041,62.4345,62.4577,124400.0
2014-06-26 15:55:00,80.69,80.76,80.69,80.76,297900.0,62.4499,62.5041,62.4499,62.5041,297900.0
2014-06-27 09:30:00,80.65,80.86,80.63,80.8,151200.0,62.419,62.5815,62.4035,62.5351,151200.0
2014-06-27 09:35:00,80.79,80.83,80.72,80.81,97100.0,62.5273,62.5583,62.4732,62.5428,97100.0
2014-06-27 09:40:00,80.82,80.96,80.79,80.9,72800.0,62.5505,62.6589,62.5273,62.6125,72800.0
2014-06-27 09:45:00,80.9,80.94,80.86,80.89,26700.0,62.6125,62.6434,62.5815,62.6047,26700.0
2014-06-27 09:50:00,80.9,80.91,80.84,80.9,43400.0,62.6125,62.6202,62.566,62.6125,43400.0
2014-06-27 09:55:00,80.9,80.95,80.88,80.94,49000.0,62.6125,62.6512,62.597,62.6434,49000.0
2014-06-27 10:00:00,80.94,81.08,80.93,81.04,115300.0,62.6434,62.7518,62.6357,62.7208,115300.0
2014-06-27 10:05:00,81.04,81.04,80.91,80.97,61700.0,62.7208,62.7208,62.6202,62.6666,61700.0
2014-06-27 10:10:00,80.96,80.97,80.91,80.95,55200.0,62.6589,62.6666,62.6202,62.6512,55200.0
2014-06-27 10:15:00,80.94,80.98,80.91,80.92,35500.0,62.6434,62.6744,62.6202,62.6279,35500.0
2014-06-27 10:20:00,80.91,81.04,80.91,81.0,54700.0,62.6202,62.7208,62.6202,62.6899,54700.0
2014-06-27 10:25:00,81.0,81.05,80.94,80.95,33600.0,62.6899,62.7286,62.6434,62.6512,33600.0
2014-06-27 10:30:00,80.95,81.01,80.94,80.97,35800.0,62.6512,62.6976,62.6434,62.6666,35800.0
2014-06-27 10:35:00,80.97,81.0,80.97,80.99,35600.0,62.6666,62.6899,62.6666,62.6821,35600.0
2014-06-27 10:40:00,80.98,81.05,80.98,81.02,22900.0,62.6744,62.7286,62.6744,62.7053,22900.0
2014-06-27 10:45:00,81.03,81.05,80.99,81.04,44900.0,62.7131,62.7286,62.6821,62.7208,44900.0
2014-06-27 10:50:00,81.04,81.12,81.01,81.08,40300.0,62.7208,62.7827,62.6976,62.7518,40300.0
2014-06-27 10:55:00,81.06,81.1,80.99,81.0,45600.0,62.7363,62.7673,62.6821,62.6899,45600.0
2014-06-27 11:00:00,81.01,81.07,81.0,81.06,58300.0,62.6976,62.744,62.6899,62.7363,58300.0
2014-06-27 11:05:00,81.06,81.14,81.05,81.11,41700.0,62.7363,62.7982,62.7286,62.775,41700.0
2014-06-27 11:10:00,81.13,81.14,81.09,81.13,30300.0,62.7905,62.7982,62.7595,62.7905,30300.0
2014-06-27 11:15:00,81.13,81.16,81.11,81.15,28300.0,62.7905,62.8137,62.775,62.806,28300.0
2014-06-27 11:20:00,81.16,81.19,81.14,81.17,24800.0,62.8137,62.8369,62.7982,62.8214,24800.0
2014-06-27 11:25:00,81.16,81.2,81.16,81.19,26100.0,62.8137,62.8446,62.8137,62.8369,26100.0
2014-06-27 11:30:00,81.19,81.2,81.15,81.2,36100.0,62.8369,62.8446,62.806,62.8446,36100.0
2014-06-27 11:35:00,81.19,81.22,81.19,81.19,26800.0,62.8369,62.8601,62.8369,62.8369,26800.0
2014-06-27 11:40:00,81.19,81.23,81.19,81.22,30500.0,62.8369,62.8679,62.8369,62.8601,30500.0
2014-06-27 11:45:00,81.22,81.25,81.18,81.24,31700.0,62.8601,62.8833,62.8292,62.8756,31700.0
2014-06-27 11:50:00,81.23,81.25,81.22,81.24,25100.0,62.8679,62.8833,62.8601,62.8756,25100.0
2014-06-27 11:55:00,81.24,81.25,81.22,81.24,22100.0,62.8756,62.8833,62.8601,62.8756,22100.0
2014-06-27 12:00:00,81.24,81.28,81.22,81.24,34800.0,62.8756,62.9066,62.8601,62.8756,34800.0
2014-06-27 12:05:00,81.24,81.27,81.17,81.2,53800.0,62.8756,62.8988,62.8214,62.8446,53800.0
2014-06-27 12:10:00,81.2,81.23,81.14,81.22,53600.0,62.8446,62.8679,62.7982,62.8601,53600.0
2014-06-27 12:15:00,81.22,81.25,81.21,81.23,52500.0,62.8601,62.8833,62.8524,62.8679,52500.0
2014-06-27 12:20:00,81.24,81.26,81.23,81.25,38700.0,62.8756,62.8911,62.8679,62.8833,38700.0
2014-06-27 12:25:00,81.25,81.28,81.24,81.28,19900.0,62.8833,62.9066,62.8756,62.9066,19900.0
2014-06-27 12:30:00,81.28,81.28,81.21,81.27,21000.0,62.9066,62.9066,62.8524,62.8988,21000.0
2014-06-27 12:35:00,81.27,81.27,81.18,81.2,31800.0,62.8988,62.8988,62.8292,62.8446,31800.0
2014-06-27 12:40:00,81.19,81.24,81.17,81.23,81000.0,62.8369,62.8756,62.8214,62.8679,81000.0
2014-06-27 12:45:00,81.23,81.23,81.16,81.18,15500.0,62.8679,62.8679,62.8137,62.8292,15500.0
2014-06-27 12:50:00,81.18,81.23,81.17,81.23,41200.0,62.8292,62.8679,62.8214,62.8679,41200.0
2014-06-27 12:55:00,81.21,81.25,81.19,81.19,21600.0,62.8524,62.8833,62.8369,62.8369,21600.0
2014-06-27 13:00:00,81.19,81.21,81.15,81.2,32800.0,62.8369,62.8524,62.806,62.8446,32800.0
2014-06-27 13:05:00,81.2,81.22,81.18,81.22,15600.0,62.8446,62.8601,62.8292,62.8601,15600.0
2014-06-27 13:10:00,81.21,81.23,81.18,81.19,25900.0,62.8524,62.8679,62.8292,62.8369,25900.0
2014-06-27 13:15:00,81.19,81.19,81.08,81.15,117400.0,62.8369,62.8369,62.7518,62.806,117400.0
2014-06-27 13:20:00,81.13,81.17,81.11,81.14,41300.0,62.7905,62.8214,62.775,62.7982,41300.0
2014-06-27 13:25:00,81.14,81.21,81.12,81.19,74200.0,62.7982,62.8524,62.7827,62.8369,74200.0
2014-06-27 13:30:00,81.2,81.23,81.17,81.2,23700.0,62.8446,62.8679,62.8214,62.8446,23700.0
2014-06-27 13:35:00,81.21,81.28,81.21,81.28,32100.0,62.8524,62.9066,62.8524,62.9066,32100.0
2014-06-27 13:40:00,81.27,81.32,81.25,81.3,28900.0,62.8988,62.9375,62.8833,62.922,28900.0
2014-06-27 13:45:00,81.3,81.31,81.21,81.26,25900.0,62.922,62.9298,62.8524,62.8911,25900.0
2014-06-27 13:50:00,81.27,81.34,81.27,81.33,14600.0,62.8988,62.953,62.8988,62.9453,14600.0
2014-06-27 13:55:00,81.32,81.35,81.32,81.33,33100.0,62.9375,62.9607,62.9375,62.9453,33100.0
2014-06-27 14:00:00,81.33,81.43,81.32,81.41,44400.0,62.9453,63.0227,62.9375,63.0072,44400.0
2014-06-27 14:05:00,81.41,81.47,81.39,81.4,74300.0,63.0072,63.0536,62.9917,62.9994,74300.0
2014-06-27 14:10:00,81.4,81.42,81.35,81.38,21700.0,62.9994,63.0149,62.9607,62.984,21700.0
2014-06-27 14:15:00,81.39,81.4,81.32,81.32,17900.0,62.9917,62.9994,62.9375,62.9375,17900.0
2014-06-27 14:20:00,81.32,81.39,81.3,81.36,38000.0,62.9375,62.9917,62.922,62.9685,38000.0
2014-06-27 14:25:00,81.36,81.36,81.23,81.23,14400.0,62.9685,62.9685,62.8679,62.8679,14400.0
2014-06-27 14:30:00,81.24,81.27,81.19,81.19,14600.0,62.8756,62.8988,62.8369,62.8369,14600.0
2014-06-27 14:35:00,81.19,81.32,81.19,81.25,35800.0,62.8369,62.9375,62.8369,62.8833,35800.0
2014-06-27 14:40:00,81.27,81.3,81.25,81.29,24600.0,62.8988,62.922,62.8833,62.9143,24600.0
2014-06-27 14:45:00,81.29,81.29,81.18,81.2,17000.0,62.9143,62.9143,62.8292,62.8446,17000.0
2014-06-27 14:50:00,81.19,81.2,81.13,81.15,24100.0,62.8369,62.8446,62.7905,62.806,24100.0
2014-06-27 14:55:00,81.14,81.2,81.09,81.11,43400.0,62.7982,62.8446,62.7595,62.775,43400.0
2014-06-27 15:00:00,81.1,81.17,81.07,81.13,53600.0,62.7673,62.8214,62.744,62.7905,53600.0
2014-06-27 15:05:00,81.15,81.15,81.09,81.13,24600.0,62.806,62.806,62.7595,62.7905,24600.0
2014-06-27 15:10:00,81.13,81.18,81.08,81.18,35300.0,62.7905,62.8292,62.7518,62.8292,35300.0
2014-06-27 15:15:00,81.17,81.19,81.1,81.12,31800.0,62.8214,62.8369,62.7673,62.7827,31800.0
2014-06-27 15:20:00,81.13,81.17,81.11,81.14,28200.0,62.7905,62.8214,62.775,62.7982,28200.0
2014-06-27 15:25:00,81.15,81.18,81.13,81.14,34600.0,62.806,62.8292,62.7905,62.7982,34600.0
2014-06-27 15:30:00,81.14,81.26,81.14,81.25,70600.0,62.7982,62.8911,62.7982,62.8833,70600.0
2014-06-27 15:35:00,81.25,81.28,81.21,81.25,68100.0,62.8833,62.9066,62.8524,62.8833,68100.0
2014-06-27 15:40:00,81.24,81.3,81.23,81.25,68800.0,62.8756,62.922,62.8679,62.8833,68800.0
2014-06-27 15:45:00,81.25,81.26,81.17,81.2,102900.0,62.8833,62.8911,62.8214,62.8446,102900.0
2014-06-27 15:50:00,81.19,81.22,81.11,81.12,190800.0,62.8369,62.8601,62.775,62.7827,190800.0
2014-06-27 15:55:00,81.12,81.14,81.06,81.13,367400.0,62.7827,62.7982,62.7363,62.7905,367400.0
2014-06-30 09:30:00,81.02,81.2,80.9,81.09,147600.0,62.7053,62.8446,62.6125,62.7595,147600.0
2014-06-30 09:35:00,81.07,81.07,80.84,80.89,43500.0,62.744,62.744,62.566,62.6047,43500.0
2014-06-30 09:40:00,80.89,80.89,80.57,80.59,68900.0,62.6047,62.6047,62.3571,62.3725,68900.0
2014-06-30 09:45:00,80.58,80.72,80.48,80.56,105200.0,62.3648,62.4732,62.2874,62.3493,105200.0
2014-06-30 09:50:00,80.57,80.68,80.56,80.61,54500.0,62.3571,62.4422,62.3493,62.388,54500.0
2014-06-30 09:55:00,80.62,80.86,80.62,80.82,79800.0,62.3958,62.5815,62.3958,62.5505,79800.0
2014-06-30 10:00:00,80.82,81.17,80.82,81.02,127000.0,62.5505,62.8214,62.5505,62.7053,127000.0
2014-06-30 10:05:00,81.02,81.14,80.99,81.1,59100.0,62.7053,62.7982,62.6821,62.7673,59100.0
2014-06-30 10:10:00,81.1,81.2,81.09,81.11,69100.0,62.7673,62.8446,62.7595,62.775,69100.0
2014-06-30 10:15:00,81.12,81.23,81.07,81.16,66700.0,62.7827,62.8679,62.744,62.8137,66700.0
2014-06-30 10:20:00,81.17,81.19,81.05,81.07,56700.0,62.8214,62.8369,62.7286,62.744,56700.0
2014-06-30 10:25:00,81.1,81.12,80.92,80.99,68300.0,62.7673,62.7827,62.6279,62.6821,68300.0
2014-06-30 10:30:00,80.99,81.05,80.95,81.02,43700.0,62.6821,62.7286,62.6512,62.7053,43700.0
2014-06-30 10:35:00,81.03,81.03,80.91,81.0,75500.0,62.7131,62.7131,62.6202,62.6899,75500.0
2014-06-30 10:40:00,81.0,81.09,80.99,81.02,33900.0,62.6899,62.7595,62.6821,62.7053,33900.0
2014-06-30 10:45:00,81.02,81.04,80.98,81.0,29000.0,62.7053,62.7208,62.6744,62.6899,29000.0
2014-06-30 10:50:00,80.98,80.98,80.83,80.9,30300.0,62.6744,62.6744,62.5583,62.6125,30300.0
2014-06-30 10:55:00,80.9,80.95,80.89,80.94,32200.0,62.6125,62.6512,62.6047,62.6434,32200.0
2014-06-30 11:00:00,80.94,81.02,80.94,80.98,31600.0,62.6434,62.7053,62.6434,62.6744,31600.0
2014-06-30 11:05:00,80.98,80.98,80.91,80.93,33100.0,62.6744,62.6744,62.6202,62.6357,33100.0
2014-06-30 11:10:00,80.92,80.97,80.9,80.96,34000.0,62.6279,62.6666,62.6125,62.6589,34000.0
2014-06-30 11:15:00,80.96,80.97,80.89,80.95,41200.0,62.6589,62.6666,62.6047,62.6512,41200.0
2014-06-30 11:20:00,80.94,81.03,80.94,80.99,27400.0,62.6434,62.7131,62.6434,62.6821,27400.0
2014-06-30 11:25:00,81.0,81.16,81.0,81.16,41900.0,62.6899,62.8137,62.6899,62.8137,41900.0
2014-06-30 11:30:00,81.14,81.18,81.14,81.17,20700.0,62.7982,62.8292,62.7982,62.8214,20700.0
2014-06-30 11:35:00,81.17,81.19,81.16,81.18,30500.0,62.8214,62.8369,62.8137,62.8292,30500.0
2014-06-30 11:40:00,81.19,81.19,81.14,81.15,31000.0,62.8369,62.8369,62.7982,62.806,31000.0
2014-06-30 11:45:00,81.16,81.17,81.02,81.03,24600.0,62.8137,62.8214,62.7053,62.7131,24600.0
2014-06-30 11:50:00,81.03,81.11,81.03,81.1,18400.0,62.7131,62.775,62.7131,62.7673,18400.0
2014-06-30 11:55:00,81.09,81.09,81.04,81.07,25800.0,62.7595,62.7595,62.7208,62.744,25800.0
2014-06-30 12:00:00,81.06,81.12,81.06,81.08,18600.0,62.7363,62.7827,62.7363,62.7518,18600.0
2014-06-30 12:05:00,81.07,81.15,81.06,81.14,31500.0,62.744,62.806,62.7363,62.7982,31500.0
2014-06-30 12:10:00,81.14,81.2,81.14,81.16,31300.0,62.7982,62.8446,62.7982,62.8137,31300.0
2014-06-30 12:15:00,81.16,81.2,81.13,81.13,28200.0,62.8137,62.8446,62.7905,62.7905,28200.0
2014-06-30 12:20:00,81.14,81.15,81.12,81.13,42000.0,62.7982,62.806,62.7827,62.7905,42000.0
2014-06-30 12:25:00,81.14,81.2,81.14,81.2,28900.0,62.7982,62.8446,62.7982,62.8446,28900.0
2014-06-30 12:30:00,81.19,81.21,81.18,81.19,37900.0,62.8369,62.8524,62.8292,62.8369,37900.0
2014-06-30 12:35:00,81.2,81.2,81.14,81.15,19400.0,62.8446,62.8446,62.7982,62.806,19400.0
2014-06-30 12:40:00,81.15,81.15,81.11,81.11,20200.0,62.806,62.806,62.775,62.775,20200.0
2014-06-30 12:45:00,81.11,81.12,81.07,81.07,16300.0,62.775,62.7827,62.744,62.744,16300.0
2014-06-30 12:50:00,81.08,81.09,81.06,81.07,24400.0,62.7518,62.7595,62.7363,62.744,24400.0
2014-06-30 12:55:00,81.07,81.09,81.05,81.08,16300.0,62.744,62.7595,62.7286,62.7518,16300.0
2014-06-30 13:00:00,81.09,81.13,81.09,81.11,17700.0,62.7595,62.7905,62.7595,62.775,17700.0
2014-06-30 13:05:00,81.11,81.14,81.09,81.11,10700.0,62.775,62.7982,62.7595,62.775,10700.0
2014-06-30 13:10:00,81.11,81.14,81.09,81.12,17800.0,62.775,62.7982,62.7595,62.7827,17800.0
2014-06-30 13:15:00,81.12,81.14,81.12,81.14,23200.0,62.7827,62.7982,62.7827,62.7982,23200.0
2014-06-30 13:20:00,81.14,81.14,81.1,81.13,22900.0,62.7982,62.7982,62.7673,62.7905,22900.0
2014-06-30 13:25:00,81.12,81.13,81.11,81.12,12200.0,62.7827,62.7905,62.775,62.7827,12200.0
2014-06-30 13:30:00,81.11,81.13,81.09,81.09,24100.0,62.775,62.7905,62.7595,62.7595,24100.0
2014-06-30 13:35:00,81.09,81.09,81.06,81.06,10600.0,62.7595,62.7595,62.7363,62.7363,10600.0
2014-06-30 13:40:00,81.06,81.09,81.05,81.09,10000.0,62.7363,62.7595,62.7286,62.7595,10000.0
2014-06-30 13:45:00,81.08,81.09,81.04,81.05,18700.0,62.7518,62.7595,62.7208,62.7286,18700.0
2014-06-30 13:50:00,81.05,81.09,81.03,81.07,21800.0,62.7286,62.7595,62.7131,62.744,21800.0
2014-06-30 13:55:00,81.06,81.09,81.06,81.08,28800.0,62.7363,62.7595,62.7363,62.7518,28800.0
2014-06-30 14:00:00,81.08,81.1,81.07,81.08,40300.0,62.7518,62.7673,62.744,62.7518,40300.0
2014-06-30 14:05:00,81.08,81.1,81.05,81.05,34600.0,62.7518,62.7673,62.7286,62.7286,34600.0
2014-06-30 14:10:00,81.05,81.06,81.02,81.04,27800.0,62.7286,62.7363,62.7053,62.7208,27800.0
2014-06-30 14:15:00,81.03,81.04,80.99,81.01,36200.0,62.7131,62.7208,62.6821,62.6976,36200.0
2014-06-30 14:20:00,81.0,81.05,81.0,81.01,20800.0,62.6899,62.7286,62.6899,62.6976,20800.0
2014-06-30 14:25:00,81.01,81.04,81.0,81.04,14200.0,62.6976,62.7208,62.6899,62.7208,14200.0
2014-06-30 14:30:00,81.04,81.1,81.03,81.09,64100.0,62.7208,62.7673,62.7131,62.7595,64100.0
2014-06-30 14:35:00,81.1,81.11,81.07,81.09,35000.0,62.7673,62.775,62.744,62.7595,35000.0
2014-06-30 14:40:00,81.09,81.1,81.05,81.08,22600.0,62.7595,62.7673,62.7286,62.7518,22600.0
2014-06-30 14:45:00,81.08,81.09,81.06,81.06,16100.0,62.7518,62.7595,62.7363,62.7363,16100.0
2014-06-30 14:50:00,81.06,81.07,81.05,81.05,39500.0,62.7363,62.744,62.7286,62.7286,39500.0
2014-06-30 14:55:00,81.05,81.06,81.01,81.01,51500.0,62.7286,62.7363,62.6976,62.6976,51500.0
2014-06-30 15:00:00,81.01,81.05,80.98,80.98,86900.0,62.6976,62.7286,62.6744,62.6744,86900.0
2014-06-30 15:05:00,80.98,81.0,80.96,80.97,34200.0,62.6744,62.6899,62.6589,62.6666,34200.0
2014-06-30 15:10:00,80.96,81.01,80.95,80.97,34700.0,62.6589,62.6976,62.6512,62.6666,34700.0
2014-06-30 15:15:00,80.97,80.99,80.95,80.95,35500.0,62.6666,62.6821,62.6512,62.6512,35500.0
2014-06-30 15:20:00,80.95,80.95,80.93,80.93,30500.0,62.6512,62.6512,62.6357,62.6357,30500.0
2014-06-30 15:25:00,80.94,80.96,80.91,80.95,62300.0,62.6434,62.6589,62.6202,62.6512,62300.0
2014-06-30 15:30:00,80.95,80.96,80.9,80.91,69600.0,62.6512,62.6589,62.6125,62.6202,69600.0
2014-06-30 15:35:00,80.91,81.02,80.91,81.02,83600.0,62.6202,62.7053,62.6202,62.7053,83600.0
2014-06-30 15:40:00,81.02,81.03,80.88,80.9,181200.0,62.7053,62.7131,62.597,62.6125,181200.0
2014-06-30 15:45:00,80.9,80.92,80.82,80.82,151900.0,62.6125,62.6279,62.5505,62.5505,151900.0
2014-06-30 15:50:00,80.83,80.9,80.8,80.8,203000.0,62.5583,62.6125,62.5351,62.5351,203000.0
2014-06-30 15:55:00,80.81,80.97,80.79,80.95,257100.0,62.5428,62.6666,62.5273,62.6512,257100.0
2014-07-01 09:30:00,81.32,81.55,81.22,81.52,152200.0,62.9375,63.1155,62.8601,63.0923,152200.0
2014-07-01 09:35:00,81.52,81.58,81.35,81.44,93500.0,63.0923,63.1387,62.9607,63.0304,93500.0
2014-07-01 09:40:00,81.44,81.45,81.28,81.3,38300.0,63.0304,63.0381,62.9066,62.922,38300.0
2014-07-01 09:45:00,81.33,81.44,81.22,81.41,46900.0,62.9453,63.0304,62.8601,63.0072,46900.0
2014-07-01 09:50:00,81.41,81.6,81.32,81.59,242600.0,63.0072,63.1542,62.9375,63.1465,242600.0
2014-07-01 09:55:00,81.6,81.67,81.5,81.6,71800.0,63.1542,63.2084,63.0768,63.1542,71800.0
2014-07-01 10:00:00,81.6,81.6,81.41,81.56,55100.0,63.1542,63.1542,63.0072,63.1233,55100.0
2014-07-01 10:05:00,81.57,81.74,81.57,81.69,58000.0,63.131,63.2626,63.131,63.2239,58000.0
2014-07-01 10:10:00,81.69,81.76,81.58,81.63,45400.0,63.2239,63.2781,63.1387,63.1774,45400.0
2014-07-01 10:15:00,81.63,81.68,81.59,81.6,38200.0,63.1774,63.2161,63.1465,63.1542,38200.0
2014-07-01 10:20:00,81.61,81.71,81.6,81.67,30600.0,63.162,63.2394,63.1542,63.2084,30600.0
2014-07-01 10:25:00,81.66,81.66,81.35,81.38,131800.0,63.2007,63.2007,62.9607,62.984,131800.0
2014-07-01 10:30:00,81.39,81.4,81.34,81.39,61300.0,62.9917,62.9994,62.953,62.9917,61300.0
2014-07-01 10:35:00,81.39,81.48,81.38,81.42,29200.0,62.9917,63.0614,62.984,63.0149,29200.0
2014-07-01 10:40:00,81.41,81.41,81.31,81.4,55600.0,63.0072,63.0072,62.9298,62.9994,55600.0
2014-07-01 10:45:00,81.41,81.49,81.38,81.49,25900.0,63.0072,63.0691,62.984,63.0691,25900.0
2014-07-01 10:50:00,81.5,81.5,81.45,81.48,24300.0,63.0768,63.0768,63.0381,63.0614,24300.0
2014-07-01 10:55:00,81.49,81.56,81.47,81.48,37500.0,63.0691,63.1233,63.0536,63.0614,37500.0
2014-07-01 11:00:00,81.48,81.52,81.42,81.52,31700.0,63.0614,63.0923,63.0149,63.0923,31700.0
2014-07-01 11:05:00,81.52,81.57,81.47,81.48,34300.0,63.0923,63.131,63.0536,63.0614,34300.0
2014-07-01 11:10:00,81.48,81.51,81.41,81.41,23500.0,63.0614,63.0846,63.0072,63.0072,23500.0
2014-07-01 11:15:00,81.41,81.49,81.39,81.44,29000.0,63.0072,63.0691,62.9917,63.0304,29000.0
2014-07-01 11:20:00,81.43,81.47,81.41,81.45,19800.0,63.0227,63.0536,63.0072,63.0381,19800.0
2014-07-01 11:25:00,81.46,81.46,81.36,81.4,29100.0,63.0459,63.0459,62.9685,62.9994,29100.0
2014-07-01 11:30:00,81.41,81.42,81.35,81.4,20300.0,63.0072,63.0149,62.9607,62.9994,20300.0
2014-07-01 11:35:00,81.39,81.49,81.37,81.45,25900.0,62.9917,63.0691,62.9762,63.0381,25900.0
2014-07-01 11:40:00,81.45,81.47,81.44,81.45,8000.0,63.0381,63.0536,63.0304,63.0381,8000.0
2014-07-01 11:45:00,81.44,81.56,81.43,81.54,29200.0,63.0304,63.1233,63.0227,63.1078,29200.0
2014-07-01 11:50:00,81.54,81.57,81.51,81.57,22600.0,63.1078,63.131,63.0846,63.131,22600.0
2014-07-01 11:55:00,81.56,81.59,81.53,81.54,18000.0,63.1233,63.1465,63.1001,63.1078,18000.0
2014-07-01 12:00:00,81.54,81.66,81.54,81.64,29600.0,63.1078,63.2007,63.1078,63.1852,29600.0
2014-07-01 12:05:00,81.62,81.65,81.55,81.58,37400.0,63.1697,63.1929,63.1155,63.1387,37400.0
2014-07-01 12:10:00,81.58,81.6,81.54,81.56,36100.0,63.1387,63.1542,63.1078,63.1233,36100.0
2014-07-01 12:15:00,81.55,81.6,81.54,81.6,22600.0,63.1155,63.1542,63.1078,63.1542,22600.0
2014-07-01 12:20:00,81.6,81.7,81.6,81.7,33900.0,63.1542,63.2316,63.1542,63.2316,33900.0
2014-07-01 12:25:00,81.69,81.72,81.65,81.66,37800.0,63.2239,63.2471,63.1929,63.2007,37800.0
2014-07-01 12:30:00,81.66,81.67,81.6,81.67,22600.0,63.2007,63.2084,63.1542,63.2084,22600.0
2014-07-01 12:35:00,81.66,81.7,81.65,81.65,26500.0,63.2007,63.2316,63.1929,63.1929,26500.0
2014-07-01 12:40:00,81.66,81.7,81.66,81.67,36500.0,63.2007,63.2316,63.2007,63.2084,36500.0
2014-07-01 12:45:00,81.67,81.67,81.62,81.67,25200.0,63.2084,63.2084,63.1697,63.2084,25200.0
2014-07-01 12:50:00,81.67,81.7,81.66,81.69,31900.0,63.2084,63.2316,63.2007,63.2239,31900.0
2014-07-01 12:55:00,81.68,81.69,81.65,81.67,31600.0,63.2161,63.2239,63.1929,63.2084,31600.0
2014-07-01 13:00:00,81.66,81.72,81.66,81.71,41700.0,63.2007,63.2471,63.2007,63.2394,41700.0
2014-07-01 13:05:00,81.71,81.8,81.71,81.77,40900.0,63.2394,63.309,63.2394,63.2858,40900.0
2014-07-01 13:10:00,81.77,81.85,81.76,81.85,38500.0,63.2858,63.3477,63.2781,63.3477,38500.0
2014-07-01 13:15:00,81.85,81.86,81.8,81.81,33000.0,63.3477,63.3555,63.309,63.3168,33000.0
2014-07-01 13:20:00,81.81,81.86,81.8,81.82,27900.0,63.3168,63.3555,63.309,63.3245,27900.0
2014-07-01 13:25:00,81.81,81.83,81.77,81.82,13300.0,63.3168,63.3322,63.2858,63.3245,13300.0
2014-07-01 13:30:00,81.82,81.83,81.77,81.8,25100.0,63.3245,63.3322,63.2858,63.309,25100.0
2014-07-01 13:35:00,81.81,81.81,81.75,81.77,28700.0,63.3168,63.3168,63.2703,63.2858,28700.0
2014-07-01 13:40:00,81.77,81.8,81.72,81.79,27300.0,63.2858,63.309,63.2471,63.3013,27300.0
2014-07-01 13:45:00,81.78,81.78,81.71,81.73,25400.0,63.2935,63.2935,63.2394,63.2548,25400.0
2014-07-01 13:50:00,81.73,81.74,81.64,81.65,22300.0,63.2548,63.2626,63.1852,63.1929,22300.0
2014-07-01 13:55:00,81.65,81.73,81.63,81.72,40200.0,63.1929,63.2548,63.1774,63.2471,40200.0
2014-07-01 14:00:00,81.72,81.76,81.65,81.67,36200.0,63.2471,63.2781,63.1929,63.2084,36200.0
2014-07-01 14:05:00,81.67,81.74,81.67,81.73,27800.0,63.2084,63.2626,63.2084,63.2548,27800.0
2014-07-01 14:10:00,81.74,81.78,81.72,81.76,26100.0,63.2626,63.2935,63.2471,63.2781,26100.0
2014-07-01 14:15:00,81.76,81.76,81.72,81.73,39400.0,63.2781,63.2781,63.2471,63.2548,39400.0
2014-07-01 14:20:00,81.73,81.75,81.71,81.74,18800.0,63.2548,63.2703,63.2394,63.2626,18800.0
2014-07-01 14:25:00,81.75,81.78,81.71,81.72,38600.0,63.2703,63.2935,63.2394,63.2471,38600.0
2014-07-01 14:30:00,81.72,81.78,81.72,81.78,27600.0,63.2471,63.2935,63.2471,63.2935,27600.0
2014-07-01 14:35:00,81.77,81.82,81.75,81.81,28000.0,63.2858,63.3245,63.2703,63.3168,28000.0
2014-07-01 14:40:00,81.81,81.82,81.76,81.78,36700.0,63.3168,63.3245,63.2781,63.2935,36700.0
2014-07-01 14:45:00,81.78,81.79,81.75,81.79,38900.0,63.2935,63.3013,63.2703,63.3013,38900.0
2014-07-01 14:50:00,81.79,81.83,81.77,81.81,30900.0,63.3013,63.3322,63.2858,63.3168,30900.0
2014-07-01 14:55:00,81.81,81.85,81.8,81.83,68200.0,63.3168,63.3477,63.309,63.3322,68200.0
2014-07-01 15:00:00,81.82,81.89,81.8,81.89,117600.0,63.3245,63.3787,63.309,63.3787,117600.0
2014-07-01 15:05:00,81.88,81.92,81.87,81.9,66400.0,63.3709,63.4019,63.3632,63.3864,66400.0
2014-07-01 15:10:00,81.9,81.91,81.82,81.85,113500.0,63.3864,63.3942,63.3245,63.3477,113500.0
2014-07-01 15:15:00,81.86,81.95,81.83,81.95,105000.0,63.3555,63.4251,63.3322,63.4251,105000.0
2014-07-01 15:20:00,81.94,81.94,81.9,81.93,37900.0,63.4174,63.4174,63.3864,63.4096,37900.0
2014-07-01 15:25:00,81.94,81.95,81.87,81.91,51300.0,63.4174,63.4251,63.3632,63.3942,51300.0
2014-07-01 15:30:00,81.9,81.92,81.88,81.9,48700.0,63.3864,63.4019,63.3709,63.3864,48700.0
2014-07-01 15:35:00,81.9,81.91,81.87,81.9,53500.0,63.3864,63.3942,63.3632,63.3864,53500.0
2014-07-01 15:40:00,81.89,81.94,81.88,81.94,89600.0,63.3787,63.4174,63.3709,63.4174,89600.0
2014-07-01 15:45:00,81.93,81.97,81.92,81.95,169300.0,63.4096,63.4406,63.4019,63.4251,169300.0
2014-07-01 15:50:00,81.95,81.97,81.89,81.9,281600.0,63.4251,63.4406,63.3787,63.3864,281600.0
2014-07-01 15:55:00,81.89,81.9,81.82,81.83,468800.0,63.3787,63.3864,63.3245,63.3322,468800.0
2014-07-02 09:30:00,81.84,81.99,81.65,81.97,118300.0,63.34,63.4561,63.1929,63.4406,118300.0
2014-07-02 09:35:00,81.97,82.14,81.97,82.1,137800.0,63.4406,63.5722,63.4406,63.5412,137800.0
2014-07-02 09:40:00,82.11,82.13,81.98,81.98,66300.0,63.5489,63.5644,63.4483,63.4483,66300.0
2014-07-02 09:45:00,81.99,82.0,81.77,81.8,69100.0,63.4561,63.4638,63.2858,63.309,69100.0
2014-07-02 09:50:00,81.8,81.88,81.75,81.76,51700.0,63.309,63.3709,63.2703,63.2781,51700.0
2014-07-02 09:55:00,81.75,81.79,81.65,81.71,117400.0,63.2703,63.3013,63.1929,63.2394,117400.0
2014-07-02 10:00:00,81.7,81.81,81.67,81.68,194200.0,63.2316,63.3168,63.2084,63.2161,194200.0
2014-07-02 10:05:00,81.67,81.73,81.62,81.69,53000.0,63.2084,63.2548,63.1697,63.2239,53000.0
2014-07-02 10:10:00,81.7,81.88,81.69,81.88,81900.0,63.2316,63.3709,63.2239,63.3709,81900.0
2014-07-02 10:15:00,81.88,81.93,81.87,81.92,47000.0,63.3709,63.4096,63.3632,63.4019,47000.0
2014-07-02 10:20:00,81.92,81.95,81.87,81.88,36500.0,63.4019,63.4251,63.3632,63.3709,36500.0
2014-07-02 10:25:00,81.88,82.02,81.87,82.02,72500.0,63.3709,63.4793,63.3632,63.4793,72500.0
2014-07-02 10:30:00,82.01,82.02,81.96,81.99,54400.0,63.4715,63.4793,63.4329,63.4561,54400.0
2014-07-02 10:35:00,81.98,82.02,81.98,82.0,68000.0,63.4483,63.4793,63.4483,63.4638,68000.0
2014-07-02 10:40:00,82.0,82.04,81.99,82.02,32500.0,63.4638,63.4948,63.4561,63.4793,32500.0
2014-07-02 10:45:00,82.03,82.12,82.02,82.11,33900.0,63.487,63.5567,63.4793,63.5489,33900.0
2014-07-02 10:50:00,82.12,82.13,82.07,82.12,49700.0,63.5567,63.5644,63.518,63.5567,49700.0
2014-07-02 10:55:00,82.12,82.12,82.08,82.11,42400.0,63.5567,63.5567,63.5257,63.5489,42400.0
2014-07-02 11:00:00,82.1,82.18,82.07,82.13,47600.0,63.5412,63.6031,63.518,63.5644,47600.0
2014-07-02 11:05:00,82.13,82.14,81.96,81.98,29100.0,63.5644,63.5722,63.4329,63.4483,29100.0
2014-07-02 11:10:00,81.98,82.01,81.93,81.96,29600.0,63.4483,63.4715,63.4096,63.4329,29600.0
2014-07-02 11:15:00,81.97,82.05,81.96,82.02,24900.0,63.4406,63.5025,63.4329,63.4793,24900.0
2014-07-02 11:20:00,82.03,82.05,81.96,82.03,34900.0,63.487,63.5025,63.4329,63.487,34900.0
2014-07-02 11:25:00,82.03,82.03,81.96,81.96,21300.0,63.487,63.487,63.4329,63.4329,21300.0
2014-07-02 11:30:00,81.96,82.0,81.92,81.93,35500.0,63.4329,63.4638,63.4019,63.4096,35500.0
2014-07-02 11:35:00,81.93,81.96,81.89,81.92,19800.0,63.4096,63.4329,63.3787,63.4019,19800.0
2014-07-02 11:40:00,81.93,81.98,81.9,81.98,25700.0,63.4096,63.4483,63.3864,63.4483,25700.0
2014-07-02 11:45:00,81.98,82.0,81.96,81.97,15600.0,63.4483,63.4638,63.4329,63.4406,15600.0
2014-07-02 11:50:00,81.97,82.06,81.95,82.03,26100.0,63.4406,63.5102,63.4251,63.487,26100.0
2014-07-02 11:55:00,82.04,82.07,82.02,82.04,18900.0,63.4948,63.518,63.4793,63.4948,18900.0
2014-07-02 12:00:00,82.03,82.05,82.0,82.04,13500.0,63.487,63.5025,63.4638,63.4948,13500.0
2014-07-02 12:05:00,82.04,82.06,82.01,82.06,17900.0,63.4948,63.5102,63.4715,63.5102,17900.0
2014-07-02 12:10:00,82.06,82.07,82.01,82.01,14700.0,63.5102,63.518,63.4715,63.4715,14700.0
2014-07-02 12:15:00,82.01,82.09,82.0,82.01,33100.0,63.4715,63.5335,63.4638,63.4715,33100.0
2014-07-02 12:20:00,82.01,82.09,81.99,82.05,23900.0,63.4715,63.5335,63.4561,63.5025,23900.0
2014-07-02 12:25:00,82.04,82.05,81.97,81.98,17000.0,63.4948,63.5025,63.4406,63.4483,17000.0
2014-07-02 12:30:00,81.97,81.97,81.91,81.94,14000.0,63.4406,63.4406,63.3942,63.4174,14000.0
2014-07-02 12:35:00,81.94,81.95,81.92,81.94,16500.0,63.4174,63.4251,63.4019,63.4174,16500.0
2014-07-02 12:40:00,81.93,81.97,81.9,81.9,18300.0,63.4096,63.4406,63.3864,63.3864,18300.0
2014-07-02 12:45:00,81.91,81.96,81.89,81.94,13000.0,63.3942,63.4329,63.3787,63.4174,13000.0
2014-07-02 12:50:00,81.94,81.96,81.86,81.87,20900.0,63.4174,63.4329,63.3555,63.3632,20900.0
2014-07-02 12:55:00,81.86,81.93,81.85,81.93,32400.0,63.3555,63.4096,63.3477,63.4096,32400.0
2014-07-02 13:00:00,81.93,81.94,81.86,81.86,10600.0,63.4096,63.4174,63.3555,63.3555,10600.0
2014-07-02 13:05:00,81.87,81.87,81.78,81.86,28300.0,63.3632,63.3632,63.2935,63.3555,28300.0
2014-07-02 13:10:00,81.86,81.89,81.85,81.86,11800.0,63.3555,63.3787,63.3477,63.3555,11800.0
2014-07-02 13:15:00,81.87,81.9,81.86,81.87,21500.0,63.3632,63.3864,63.3555,63.3632,21500.0
2014-07-02 13:20:00,81.87,81.98,81.87,81.97,71000.0,63.3632,63.4483,63.3632,63.4406,71000.0
2014-07-02 13:25:00,81.97,81.98,81.95,81.98,7800.0,63.4406,63.4483,63.4251,63.4483,7800.0
2014-07-02 13:30:00,81.98,81.99,81.96,81.99,15100.0,63.4483,63.4561,63.4329,63.4561,15100.0
2014-07-02 13:35:00,81.98,82.06,81.98,82.04,55900.0,63.4483,63.5102,63.4483,63.4948,55900.0
2014-07-02 13:40:00,82.04,82.07,82.0,82.0,23000.0,63.4948,63.518,63.4638,63.4638,23000.0
2014-07-02 13:45:00,81.99,82.01,81.96,81.96,13400.0,63.4561,63.4715,63.4329,63.4329,13400.0
2014-07-02 13:50:00,81.96,82.02,81.95,81.99,22000.0,63.4329,63.4793,63.4251,63.4561,22000.0
2014-07-02 13:55:00,81.99,82.02,81.97,82.0,16600.0,63.4561,63.4793,63.4406,63.4638,16600.0
2014-07-02 14:00:00,82.0,82.01,81.95,81.99,25100.0,63.4638,63.4715,63.4251,63.4561,25100.0
2014-07-02 14:05:00,81.98,81.98,81.93,81.93,12400.0,63.4483,63.4483,63.4096,63.4096,12400.0
2014-07-02 14:10:00,81.93,81.99,81.93,81.99,20300.0,63.4096,63.4561,63.4096,63.4561,20300.0
2014-07-02 14:15:00,81.99,81.99,81.96,81.99,23700.0,63.4561,63.4561,63.4329,63.4561,23700.0
2014-07-02 14:20:00,81.98,82.0,81.94,81.96,31000.0,63.4483,63.4638,63.4174,63.4329,31000.0
2014-07-02 14:25:00,81.95,82.0,81.95,82.0,22500.0,63.4251,63.4638,63.4251,63.4638,22500.0
2014-07-02 14:30:00,82.0,82.06,82.0,82.04,19300.0,63.4638,63.5102,63.4638,63.4948,19300.0
2014-07-02 14:35:00,82.05,82.06,81.99,81.99,29700.0,63.5025,63.5102,63.4561,63.4561,29700.0
2014-07-02 14:40:00,82.0,82.01,81.94,81.96,17400.0,63.4638,63.4715,63.4174,63.4329,17400.0
2014-07-02 14:45:00,81.95,81.97,81.93,81.94,28500.0,63.4251,63.4406,63.4096,63.4174,28500.0
2014-07-02 14:50:00,81.92,81.95,81.92,81.93,16400.0,63.4019,63.4251,63.4019,63.4096,16400.0
2014-07-02 14:55:00,81.93,81.98,81.91,81.98,21300.0,63.4096,63.4483,63.3942,63.4483,21300.0
2014-07-02 15:00:00,81.98,82.0,81.94,81.95,24200.0,63.4483,63.4638,63.4174,63.4251,24200.0
2014-07-02 15:05:00,81.95,82.0,81.95,81.97,54000.0,63.4251,63.4638,63.4251,63.4406,54000.0
2014-07-02 15:10:00,81.97,82.0,81.97,81.97,24900.0,63.4406,63.4638,63.4406,63.4406,24900.0
2014-07-02 15:15:00,81.98,82.0,81.94,81.96,35200.0,63.4483,63.4638,63.4174,63.4329,35200.0
2014-07-02 15:20:00,81.96,82.02,81.92,81.92,55400.0,63.4329,63.4793,63.4019,63.4019,55400.0
2014-07-02 15:25:00,81.92,82.0,81.92,81.98,41500.0,63.4019,63.4638,63.4019,63.4483,41500.0
2014-07-02 15:30:00,81.98,82.0,81.97,81.98,32800.0,63.4483,63.4638,63.4406,63.4483,32800.0
2014-07-02 15:35:00,81.98,81.99,81.96,81.97,35300.0,63.4483,63.4561,63.4329,63.4406,35300.0
2014-07-02 15:40:00,81.97,81.98,81.94,81.95,43000.0,63.4406,63.4483,63.4174,63.4251,43000.0
2014-07-02 15:45:00,81.95,81.96,81.91,81.92,69900.0,63.4251,63.4329,63.3942,63.4019,69900.0
2014-07-02 15:50:00,81.93,81.94,81.86,81.86,115400.0,63.4096,63.4174,63.3555,63.3555,115400.0
2014-07-02 15:55:00,81.88,81.99,81.85,81.97,342700.0,63.3709,63.4561,63.3477,63.4406,342700.0
2014-07-03 09:30:00,82.07,82.24,81.95,82.11,256700.0,63.518,63.6496,63.4251,63.5489,256700.0
2014-07-03 09:35:00,82.11,82.25,82.11,82.2,69900.0,63.5489,63.6573,63.5489,63.6186,69900.0
2014-07-03 09:40:00,82.22,82.35,82.18,82.24,103200.0,63.6341,63.7347,63.6031,63.6496,103200.0
2014-07-03 09:45:00,82.23,82.24,81.98,82.09,61600.0,63.6418,63.6496,63.4483,63.5335,61600.0
2014-07-03 09:50:00,82.1,82.16,82.09,82.16,24900.0,63.5412,63.5876,63.5335,63.5876,24900.0
2014-07-03 09:55:00,82.16,82.16,82.05,82.09,37900.0,63.5876,63.5876,63.5025,63.5335,37900.0
2014-07-03 10:00:00,82.07,82.15,82.05,82.06,30000.0,63.518,63.5799,63.5025,63.5102,30000.0
2014-07-03 10:05:00,82.07,82.14,82.06,82.09,39700.0,63.518,63.5722,63.5102,63.5335,39700.0
2014-07-03 10:10:00,82.1,82.14,82.09,82.12,49300.0,63.5412,63.5722,63.5335,63.5567,49300.0
2014-07-03 10:15:00,82.11,82.14,82.07,82.12,30900.0,63.5489,63.5722,63.518,63.5567,30900.0
2014-07-03 10:20:00,82.12,82.12,81.9,81.96,48700.0,63.5567,63.5567,63.3864,63.4329,48700.0
2014-07-03 10:25:00,81.97,82.05,81.97,81.97,30900.0,63.4406,63.5025,63.4406,63.4406,30900.0
2014-07-03 10:30:00,81.97,82.0,81.93,81.93,29900.0,63.4406,63.4638,63.4096,63.4096,29900.0
2014-07-03 10:35:00,81.93,81.94,81.85,81.86,43100.0,63.4096,63.4174,63.3477,63.3555,43100.0
2014-07-03 10:40:00,81.86,81.89,81.85,81.87,31300.0,63.3555,63.3787,63.3477,63.3632,31300.0
2014-07-03 10:45:00,81.87,81.96,81.86,81.9,53800.0,63.3632,63.4329,63.3555,63.3864,53800.0
2014-07-03 10:50:00,81.91,81.97,81.89,81.97,29100.0,63.3942,63.4406,63.3787,63.4406,29100.0
2014-07-03 10:55:00,81.97,81.98,81.92,81.93,29300.0,63.4406,63.4483,63.4019,63.4096,29300.0
2014-07-03 11:00:00,81.94,81.95,81.87,81.87,21600.0,63.4174,63.4251,63.3632,63.3632,21600.0
2014-07-03 11:05:00,81.86,81.88,81.8,81.84,45700.0,63.3555,63.3709,63.309,63.34,45700.0
2014-07-03 11:10:00,81.84,81.88,81.82,81.84,33000.0,63.34,63.3709,63.3245,63.34,33000.0
2014-07-03 11:15:00,81.83,81.87,81.82,81.83,16300.0,63.3322,63.3632,63.3245,63.3322,16300.0
2014-07-03 11:20:00,81.83,81.83,81.8,81.83,17700.0,63.3322,63.3322,63.309,63.3322,17700.0
2014-07-03 11:25:00,81.84,81.91,81.84,81.89,30700.0,63.34,63.3942,63.34,63.3787,30700.0
2014-07-03 11:30:00,81.89,81.92,81.87,81.91,20900.0,63.3787,63.4019,63.3632,63.3942,20900.0
2014-07-03 11:35:00,81.92,81.96,81.9,81.95,29100.0,63.4019,63.4329,63.3864,63.4251,29100.0
2014-07-03 11:40:00,81.95,81.95,81.92,81.94,23600.0,63.4251,63.4251,63.4019,63.4174,23600.0
2014-07-03 11:45:00,81.95,81.96,81.92,81.94,24900.0,63.4251,63.4329,63.4019,63.4174,24900.0
2014-07-03 11:50:00,81.95,82.03,81.95,82.03,33100.0,63.4251,63.487,63.4251,63.487,33100.0
2014-07-03 11:55:00,82.02,82.09,82.01,82.09,30100.0,63.4793,63.5335,63.4715,63.5335,30100.0
2014-07-03 12:00:00,82.1,82.12,82.03,82.04,43400.0,63.5412,63.5567,63.487,63.4948,43400.0
2014-07-03 12:05:00,82.04,82.1,82.04,82.09,39300.0,63.4948,63.5412,63.4948,63.5335,39300.0
2014-07-03 12:10:00,82.09,82.14,82.06,82.12,32900.0,63.5335,63.5722,63.5102,63.5567,32900.0
2014-07-03 12:15:00,82.12,82.13,82.06,82.11,43400.0,63.5567,63.5644,63.5102,63.5489,43400.0
2014-07-03 12:20:00,82.1,82.13,82.07,82.13,30700.0,63.5412,63.5644,63.518,63.5644,30700.0
2014-07-03 12:25:00,82.13,82.16,82.11,82.12,43400.0,63.5644,63.5876,63.5489,63.5567,43400.0
2014-07-03 12:30:00,82.12,82.16,82.11,82.15,43600.0,63.5567,63.5876,63.5489,63.5799,43600.0
2014-07-03 12:35:00,82.15,82.19,82.15,82.17,37500.0,63.5799,63.6109,63.5799,63.5954,37500.0
2014-07-03 12:40:00,82.17,82.18,82.06,82.06,37100.0,63.5954,63.6031,63.5102,63.5102,37100.0
2014-07-03 12:45:00,82.07,82.09,81.95,81.97,52900.0,63.518,63.5335,63.4251,63.4406,52900.0
2014-07-03 12:50:00,81.97,82.03,81.95,81.95,50900.0,63.4406,63.487,63.4251,63.4251,50900.0
2014-07-03 12:55:00,81.96,82.03,81.88,81.99,259100.0,63.4329,63.487,63.3709,63.4561,259100.0
2014-07-07 09:30:00,81.73,81.81,81.52,81.59,160200.0,63.2548,63.3168,63.0923,63.1465,160200.0
2014-07-07 09:35:00,81.61,81.61,81.38,81.46,75500.0,63.162,63.162,62.984,63.0459,75500.0
2014-07-07 09:40:00,81.48,81.66,81.39,81.65,93400.0,63.0614,63.2007,62.9917,63.1929,93400.0
2014-07-07 09:45:00,81.66,81.86,81.63,81.81,66800.0,63.2007,63.3555,63.1774,63.3168,66800.0
2014-07-07 09:50:00,81.82,81.87,81.77,81.83,49900.0,63.3245,63.3632,63.2858,63.3322,49900.0
2014-07-07 09:55:00,81.83,81.87,81.76,81.81,49500.0,63.3322,63.3632,63.2781,63.3168,49500.0
2014-07-07 10:00:00,81.81,81.83,81.73,81.79,69800.0,63.3168,63.3322,63.2548,63.3013,69800.0
2014-07-07 10:05:00,81.79,81.89,81.78,81.89,32500.0,63.3013,63.3787,63.2935,63.3787,32500.0
2014-07-07 10:10:00,81.89,81.99,81.89,81.96,31300.0,63.3787,63.4561,63.3787,63.4329,31300.0
2014-07-07 10:15:00,81.96,82.02,81.9,81.99,44600.0,63.4329,63.4793,63.3864,63.4561,44600.0
2014-07-07 10:20:00,81.98,82.04,81.98,82.0,24800.0,63.4483,63.4948,63.4483,63.4638,24800.0
2014-07-07 10:25:00,82.0,82.05,81.91,82.03,54500.0,63.4638,63.5025,63.3942,63.487,54500.0
2014-07-07 10:30:00,82.03,82.03,81.93,81.98,22200.0,63.487,63.487,63.4096,63.4483,22200.0
2014-07-07 10:35:00,81.98,82.09,81.98,82.06,66800.0,63.4483,63.5335,63.4483,63.5102,66800.0
2014-07-07 10:40:00,82.06,82.07,82.01,82.06,30600.0,63.5102,63.518,63.4715,63.5102,30600.0
2014-07-07 10:45:00,82.06,82.06,82.02,82.03,23900.0,63.5102,63.5102,63.4793,63.487,23900.0
2014-07-07 10:50:00,82.04,82.07,82.02,82.06,36100.0,63.4948,63.518,63.4793,63.5102,36100.0
2014-07-07 10:55:00,82.05,82.06,81.93,81.93,67700.0,63.5025,63.5102,63.4096,63.4096,67700.0
2014-07-07 11:00:00,81.93,81.94,81.86,81.9,38900.0,63.4096,63.4174,63.3555,63.3864,38900.0
2014-07-07 11:05:00,81.89,81.93,81.84,81.84,39000.0,63.3787,63.4096,63.34,63.34,39000.0
2014-07-07 11:10:00,81.84,81.86,81.8,81.81,202800.0,63.34,63.3555,63.309,63.3168,202800.0
2014-07-07 11:15:00,81.81,81.87,81.81,81.85,24800.0,63.3168,63.3632,63.3168,63.3477,24800.0
2014-07-07 11:20:00,81.85,81.87,81.82,81.84,31000.0,63.3477,63.3632,63.3245,63.34,31000.0
2014-07-07 11:25:00,81.84,81.88,81.78,81.78,33000.0,63.34,63.3709,63.2935,63.2935,33000.0
2014-07-07 11:30:00,81.78,81.81,81.74,81.75,35800.0,63.2935,63.3168,63.2626,63.2703,35800.0
2014-07-07 11:35:00,81.74,81.83,81.74,81.76,29700.0,63.2626,63.3322,63.2626,63.2781,29700.0
2014-07-07 11:40:00,81.77,81.78,81.72,81.74,19600.0,63.2858,63.2935,63.2471,63.2626,19600.0
2014-07-07 11:45:00,81.75,81.75,81.65,81.66,36400.0,63.2703,63.2703,63.1929,63.2007,36400.0
2014-07-07 11:50:00,81.66,81.68,81.64,81.66,26000.0,63.2007,63.2161,63.1852,63.2007,26000.0
2014-07-07 11:55:00,81.65,81.66,81.61,81.61,21500.0,63.1929,63.2007,63.162,63.162,21500.0
2014-07-07 12:00:00,81.6,81.73,81.6,81.7,31900.0,63.1542,63.2548,63.1542,63.2316,31900.0
2014-07-07 12:05:00,81.71,81.72,81.69,81.7,23200.0,63.2394,63.2471,63.2239,63.2316,23200.0
2014-07-07 12:10:00,81.7,81.7,81.67,81.67,17200.0,63.2316,63.2316,63.2084,63.2084,17200.0
2014-07-07 12:15:00,81.67,81.68,81.66,81.67,26300.0,63.2084,63.2161,63.2007,63.2084,26300.0
2014-07-07 12:20:00,81.67,81.68,81.64,81.65,42400.0,63.2084,63.2161,63.1852,63.1929,42400.0
2014-07-07 12:25:00,81.65,81.66,81.62,81.63,21000.0,63.1929,63.2007,63.1697,63.1774,21000.0
2014-07-07 12:30:00,81.63,81.66,81.62,81.66,32900.0,63.1774,63.2007,63.1697,63.2007,32900.0
2014-07-07 12:35:00,81.66,81.7,81.66,81.68,32000.0,63.2007,63.2316,63.2007,63.2161,32000.0
2014-07-07 12:40:00,81.69,81.72,81.66,81.66,35100.0,63.2239,63.2471,63.2007,63.2007,35100.0
2014-07-07 12:45:00,81.66,81.68,81.65,81.65,19400.0,63.2007,63.2161,63.1929,63.1929,19400.0
2014-07-07 12:50:00,81.65,81.76,81.64,81.76,51800.0,63.1929,63.2781,63.1852,63.2781,51800.0
2014-07-07 12:55:00,81.77,81.81,81.76,81.79,18400.0,63.2858,63.3168,63.2781,63.3013,18400.0
2014-07-07 13:00:00,81.8,81.81,81.74,81.8,33200.0,63.309,63.3168,63.2626,63.309,33200.0
2014-07-07 13:05:00,81.8,81.82,81.7,81.74,72300.0,63.309,63.3245,63.2316,63.2626,72300.0
2014-07-07 13:10:00,81.74,81.75,81.65,81.66,68500.0,63.2626,63.2703,63.1929,63.2007,68500.0
2014-07-07 13:15:00,81.66,81.75,81.65,81.73,31000.0,63.2007,63.2703,63.1929,63.2548,31000.0
2014-07-07 13:20:00,81.73,81.83,81.71,81.81,38800.0,63.2548,63.3322,63.2394,63.3168,38800.0
2014-07-07 13:25:00,81.81,81.82,81.77,81.78,67400.0,63.3168,63.3245,63.2858,63.2935,67400.0
2014-07-07 13:30:00,81.78,81.78,81.66,81.75,97900.0,63.2935,63.2935,63.2007,63.2703,97900.0
2014-07-07 13:35:00,81.75,81.8,81.74,81.74,31300.0,63.2703,63.309,63.2626,63.2626,31300.0
2014-07-07 13:40:00,81.74,81.8,81.74,81.76,40100.0,63.2626,63.309,63.2626,63.2781,40100.0
2014-07-07 13:45:00,81.76,81.76,81.69,81.73,38200.0,63.2781,63.2781,63.2239,63.2548,38200.0
2014-07-07 13:50:00,81.73,81.73,81.67,81.67,33800.0,63.2548,63.2548,63.2084,63.2084,33800.0
2014-07-07 13:55:00,81.67,81.68,81.63,81.64,38900.0,63.2084,63.2161,63.1774,63.1852,38900.0
2014-07-07 14:00:00,81.64,81.67,81.64,81.65,43300.0,63.1852,63.2084,63.1852,63.1929,43300.0
2014-07-07 14:05:00,81.66,81.72,81.65,81.71,20500.0,63.2007,63.2471,63.1929,63.2394,20500.0
2014-07-07 14:10:00,81.72,81.75,81.69,81.7,38900.0,63.2471,63.2703,63.2239,63.2316,38900.0
2014-07-07 14:15:00,81.7,81.7,81.67,81.67,34500.0,63.2316,63.2316,63.2084,63.2084,34500.0
2014-07-07 14:20:00,81.68,81.68,81.59,81.64,58600.0,63.2161,63.2161,63.1465,63.1852,58600.0
2014-07-07 14:25:00,81.63,81.63,81.56,81.56,57600.0,63.1774,63.1774,63.1233,63.1233,57600.0
2014-07-07 14:30:00,81.56,81.57,81.38,81.38,123600.0,63.1233,63.131,62.984,62.984,123600.0
2014-07-07 14:35:00,81.38,81.41,81.37,81.38,75800.0,62.984,63.0072,62.9762,62.984,75800.0
2014-07-07 14:40:00,81.39,81.39,81.16,81.17,221800.0,62.9917,62.9917,62.8137,62.8214,221800.0
2014-07-07 14:45:00,81.17,81.28,81.14,81.23,210000.0,62.8214,62.9066,62.7982,62.8679,210000.0
2014-07-07 14:50:00,81.22,81.43,81.22,81.38,128000.0,62.8601,63.0227,62.8601,62.984,128000.0
2014-07-07 14:55:00,81.38,81.41,81.36,81.38,143700.0,62.984,63.0072,62.9685,62.984,143700.0
2014-07-07 15:00:00,81.38,81.46,81.38,81.45,67300.0,62.984,63.0459,62.984,63.0381,67300.0
2014-07-07 15:05:00,81.45,81.54,81.45,81.53,81400.0,63.0381,63.1078,63.0381,63.1001,81400.0
2014-07-07 15:10:00,81.52,81.53,81.5,81.52,77600.0,63.0923,63.1001,63.0768,63.0923,77600.0
2014-07-07 15:15:00,81.51,81.56,81.47,81.5,111800.0,63.0846,63.1233,63.0536,63.0768,111800.0
2014-07-07 15:20:00,81.5,81.59,81.5,81.53,91800.0,63.0768,63.1465,63.0768,63.1001,91800.0
2014-07-07 15:25:00,81.52,81.53,81.48,81.51,56700.0,63.0923,63.1001,63.0614,63.0846,56700.0
2014-07-07 15:30:00,81.52,81.52,81.48,81.49,63700.0,63.0923,63.0923,63.0614,63.0691,63700.0
2014-07-07 15:35:00,81.49,81.51,81.46,81.47,68400.0,63.0691,63.0846,63.0459,63.0536,68400.0
2014-07-07 15:40:00,81.48,81.48,81.41,81.42,54500.0,63.0614,63.0614,63.0072,63.0149,54500.0
2014-07-07 15:45:00,81.43,81.54,81.43,81.53,215400.0,63.0227,63.1078,63.0227,63.1001,215400.0
2014-07-07 15:50:00,81.54,81.54,81.46,81.48,124100.0,63.1078,63.1078,63.0459,63.0614,124100.0
2014-07-07 15:55:00,81.48,81.5,81.41,81.42,270300.0,63.0614,63.0768,63.0072,63.0149,270300.0
2014-07-08 09:30:00,81.42,81.53,81.36,81.4,146000.0,63.0149,63.1001,62.9685,62.9994,146000.0
2014-07-08 09:35:00,81.4,81.41,81.04,81.09,105000.0,62.9994,63.0072,62.7208,62.7595,105000.0
2014-07-08 09:40:00,81.08,81.1,80.87,80.96,160500.0,62.7518,62.7673,62.5892,62.6589,160500.0
2014-07-08 09:45:00,80.96,80.97,80.77,80.84,146900.0,62.6589,62.6666,62.5119,62.566,146900.0
2014-07-08 09:50:00,80.84,80.85,80.57,80.64,198200.0,62.566,62.5738,62.3571,62.4112,198200.0
2014-07-08 09:55:00,80.64,80.79,80.55,80.79,140600.0,62.4112,62.5273,62.3416,62.5273,140600.0
2014-07-08 10:00:00,80.8,80.8,80.61,80.66,86600.0,62.5351,62.5351,62.388,62.4267,86600.0
2014-07-08 10:05:00,80.66,80.69,80.57,80.69,73800.0,62.4267,62.4499,62.3571,62.4499,73800.0
2014-07-08 10:10:00,80.69,80.85,80.69,80.85,108300.0,62.4499,62.5738,62.4499,62.5738,108300.0
2014-07-08 10:15:00,80.84,80.89,80.75,80.88,70500.0,62.566,62.6047,62.4964,62.597,70500.0
2014-07-08 10:20:00,80.87,80.93,80.83,80.83,64400.0,62.5892,62.6357,62.5583,62.5583,64400.0
2014-07-08 10:25:00,80.84,80.96,80.83,80.93,48600.0,62.566,62.6589,62.5583,62.6357,48600.0
2014-07-08 10:30:00,80.92,80.92,80.83,80.88,39300.0,62.6279,62.6279,62.5583,62.597,39300.0
2014-07-08 10:35:00,80.88,81.03,80.81,81.03,64400.0,62.597,62.7131,62.5428,62.7131,64400.0
2014-07-08 10:40:00,81.03,81.08,81.01,81.08,56500.0,62.7131,62.7518,62.6976,62.7518,56500.0
2014-07-08 10:45:00,81.07,81.08,80.98,81.04,92700.0,62.744,62.7518,62.6744,62.7208,92700.0
2014-07-08 10:50:00,81.04,81.09,81.0,81.02,39300.0,62.7208,62.7595,62.6899,62.7053,39300.0
2014-07-08 10:55:00,81.02,81.09,81.0,81.05,43000.0,62.7053,62.7595,62.6899,62.7286,43000.0
2014-07-08 11:00:00,81.04,81.04,80.93,80.99,50500.0,62.7208,62.7208,62.6357,62.6821,50500.0
2014-07-08 11:05:00,81.0,81.0,80.89,80.89,71000.0,62.6899,62.6899,62.6047,62.6047,71000.0
2014-07-08 11:10:00,80.89,80.93,80.84,80.84,43900.0,62.6047,62.6357,62.566,62.566,43900.0
2014-07-08 11:15:00,80.83,80.9,80.77,80.89,38400.0,62.5583,62.6125,62.5119,62.6047,38400.0
2014-07-08 11:20:00,80.88,80.89,80.82,80.86,39400.0,62.597,62.6047,62.5505,62.5815,39400.0
2014-07-08 11:25:00,80.85,80.85,80.77,80.79,41300.0,62.5738,62.5738,62.5119,62.5273,41300.0
2014-07-08 11:30:00,80.78,80.86,80.76,80.82,46200.0,62.5196,62.5815,62.5041,62.5505,46200.0
2014-07-08 11:35:00,80.83,80.93,80.83,80.92,48400.0,62.5583,62.6357,62.5583,62.6279,48400.0
2014-07-08 11:40:00,80.92,80.92,80.8,80.8,40800.0,62.6279,62.6279,62.5351,62.5351,40800.0
2014-07-08 11:45:00,80.81,80.84,80.74,80.78,55800.0,62.5428,62.566,62.4886,62.5196,55800.0
2014-07-08 11:50:00,80.78,80.78,80.69,80.7,50400.0,62.5196,62.5196,62.4499,62.4577,50400.0
2014-07-08 11:55:00,80.71,80.83,80.71,80.8,30700.0,62.4654,62.5583,62.4654,62.5351,30700.0
2014-07-08 12:00:00,80.82,80.84,80.77,80.83,35300.0,62.5505,62.566,62.5119,62.5583,35300.0
2014-07-08 12:05:00,80.83,80.85,80.77,80.79,48800.0,62.5583,62.5738,62.5119,62.5273,48800.0
2014-07-08 12:10:00,80.78,80.82,80.73,80.79,48600.0,62.5196,62.5505,62.4809,62.5273,48600.0
2014-07-08 12:15:00,80.78,80.83,80.75,80.81,41600.0,62.5196,62.5583,62.4964,62.5428,41600.0
2014-07-08 12:20:00,80.81,80.88,80.78,80.8,63600.0,62.5428,62.597,62.5196,62.5351,63600.0
2014-07-08 12:25:00,80.8,80.86,80.77,80.84,54700.0,62.5351,62.5815,62.5119,62.566,54700.0
2014-07-08 12:30:00,80.85,80.89,80.8,80.83,59700.0,62.5738,62.6047,62.5351,62.5583,59700.0
2014-07-08 12:35:00,80.84,80.85,80.78,80.8,32800.0,62.566,62.5738,62.5196,62.5351,32800.0
2014-07-08 12:40:00,80.81,80.86,80.79,80.83,16900.0,62.5428,62.5815,62.5273,62.5583,16900.0
2014-07-08 12:45:00,80.84,80.87,80.83,80.86,27500.0,62.566,62.5892,62.5583,62.5815,27500.0
2014-07-08 12:50:00,80.86,80.97,80.86,80.96,31100.0,62.5815,62.6666,62.5815,62.6589,31100.0
2014-07-08 12:55:00,80.96,80.96,80.89,80.91,40900.0,62.6589,62.6589,62.6047,62.6202,40900.0
2014-07-08 13:00:00,80.9,80.91,80.86,80.88,39400.0,62.6125,62.6202,62.5815,62.597,39400.0
2014-07-08 13:05:00,80.89,80.89,80.82,80.82,28100.0,62.6047,62.6047,62.5505,62.5505,28100.0
2014-07-08 13:10:00,80.83,80.93,80.83,80.92,48200.0,62.5583,62.6357,62.5583,62.6279,48200.0
2014-07-08 13:15:00,80.92,80.92,80.89,80.91,35100.0,62.6279,62.6279,62.6047,62.6202,35100.0
2014-07-08 13:20:00,80.91,80.93,80.9,80.92,64800.0,62.6202,62.6357,62.6125,62.6279,64800.0
2014-07-08 13:25:00,80.92,80.92,80.9,80.92,19700.0,62.6279,62.6279,62.6125,62.6279,19700.0
2014-07-08 13:30:00,80.92,80.93,80.88,80.9,35800.0,62.6279,62.6357,62.597,62.6125,35800.0
2014-07-08 13:35:00,80.91,80.92,80.84,80.87,62900.0,62.6202,62.6279,62.566,62.5892,62900.0
2014-07-08 13:40:00,80.87,80.9,80.81,80.85,50200.0,62.5892,62.6125,62.5428,62.5738,50200.0
2014-07-08 13:45:00,80.86,80.86,80.8,80.81,37000.0,62.5815,62.5815,62.5351,62.5428,37000.0
2014-07-08 13:50:00,80.83,80.86,80.81,80.81,36400.0,62.5583,62.5815,62.5428,62.5428,36400.0
2014-07-08 13:55:00,80.82,80.83,80.76,80.79,67400.0,62.5505,62.5583,62.5041,62.5273,67400.0
2014-07-08 14:00:00,80.79,80.81,80.71,80.77,72100.0,62.5273,62.5428,62.4654,62.5119,72100.0
2014-07-08 14:05:00,80.77,80.79,80.74,80.78,34700.0,62.5119,62.5273,62.4886,62.5196,34700.0
2014-07-08 14:10:00,80.78,80.84,80.77,80.82,41600.0,62.5196,62.566,62.5119,62.5505,41600.0
2014-07-08 14:15:00,80.83,80.85,80.75,80.76,156300.0,62.5583,62.5738,62.4964,62.5041,156300.0
2014-07-08 14:20:00,80.76,80.8,80.74,80.79,25300.0,62.5041,62.5351,62.4886,62.5273,25300.0
2014-07-08 14:25:00,80.79,80.8,80.74,80.76,68500.0,62.5273,62.5351,62.4886,62.5041,68500.0
2014-07-08 14:30:00,80.76,80.79,80.72,80.74,80100.0,62.5041,62.5273,62.4732,62.4886,80100.0
2014-07-08 14:35:00,80.74,80.76,80.74,80.75,13000.0,62.4886,62.5041,62.4886,62.4964,13000.0
2014-07-08 14:40:00,80.75,80.81,80.73,80.81,36200.0,62.4964,62.5428,62.4809,62.5428,36200.0
2014-07-08 14:45:00,80.8,80.82,80.78,80.78,43600.0,62.5351,62.5505,62.5196,62.5196,43600.0
2014-07-08 14:50:00,80.79,80.83,80.78,80.82,95000.0,62.5273,62.5583,62.5196,62.5505,95000.0
2014-07-08 14:55:00,80.81,80.85,80.79,80.83,60000.0,62.5428,62.5738,62.5273,62.5583,60000.0
2014-07-08 15:00:00,80.83,80.84,80.78,80.79,67700.0,62.5583,62.566,62.5196,62.5273,67700.0
2014-07-08 15:05:00,80.79,80.83,80.78,80.81,72700.0,62.5273,62.5583,62.5196,62.5428,72700.0
2014-07-08 15:10:00,80.81,80.84,80.79,80.83,44100.0,62.5428,62.566,62.5273,62.5583,44100.0
2014-07-08 15:15:00,80.84,80.88,80.82,80.85,55600.0,62.566,62.597,62.5505,62.5738,55600.0
2014-07-08 15:20:00,80.85,80.87,80.82,80.87,66500.0,62.5738,62.5892,62.5505,62.5892,66500.0
2014-07-08 15:25:00,80.88,80.9,80.86,80.87,66200.0,62.597,62.6125,62.5815,62.5892,66200.0
2014-07-08 15:30:00,80.86,80.86,80.82,80.83,86200.0,62.5815,62.5815,62.5505,62.5583,86200.0
2014-07-08 15:35:00,80.82,80.85,80.79,80.83,66900.0,62.5505,62.5738,62.5273,62.5583,66900.0
2014-07-08 15:40:00,80.83,80.87,80.82,80.86,111100.0,62.5583,62.5892,62.5505,62.5815,111100.0
2014-07-08 15:45:00,80.85,80.86,80.8,80.82,101000.0,62.5738,62.5815,62.5351,62.5505,101000.0
2014-07-08 15:50:00,80.82,80.83,80.78,80.81,209400.0,62.5505,62.5583,62.5196,62.5428,209400.0
2014-07-08 15:55:00,80.81,80.88,80.76,80.78,557400.0,62.5428,62.597,62.5041,62.5196,557400.0
2014-07-09 09:30:00,81.11,81.14,80.78,80.93,196800.0,62.775,62.7982,62.5196,62.6357,196800.0
2014-07-09 09:35:00,80.94,81.0,80.92,80.99,89800.0,62.6434,62.6899,62.6279,62.6821,89800.0
2014-07-09 09:40:00,81.0,81.23,80.97,81.19,87000.0,62.6899,62.8679,62.6666,62.8369,87000.0
2014-07-09 09:45:00,81.21,81.22,80.79,80.8,100700.0,62.8524,62.8601,62.5273,62.5351,100700.0
2014-07-09 09:50:00,80.8,80.83,80.64,80.7,72100.0,62.5351,62.5583,62.4112,62.4577,72100.0
2014-07-09 09:55:00,80.7,80.84,80.68,80.77,46600.0,62.4577,62.566,62.4422,62.5119,46600.0
2014-07-09 10:00:00,80.78,80.83,80.72,80.78,80700.0,62.5196,62.5583,62.4732,62.5196,80700.0
2014-07-09 10:05:00,80.77,80.89,80.74,80.81,51100.0,62.5119,62.6047,62.4886,62.5428,51100.0
2014-07-09 10:10:00,80.82,80.84,80.67,80.71,68700.0,62.5505,62.566,62.4345,62.4654,68700.0
2014-07-09 10:15:00,80.7,80.76,80.59,80.6,83900.0,62.4577,62.5041,62.3725,62.3803,83900.0
2014-07-09 10:20:00,80.6,80.88,80.59,80.88,99500.0,62.3803,62.597,62.3725,62.597,99500.0
2014-07-09 10:25:00,80.87,80.94,80.87,80.94,40300.0,62.5892,62.6434,62.5892,62.6434,40300.0
2014-07-09 10:30:00,80.94,80.95,80.84,80.88,46600.0,62.6434,62.6512,62.566,62.597,46600.0
2014-07-09 10:35:00,80.88,80.89,80.74,80.82,67100.0,62.597,62.6047,62.4886,62.5505,67100.0
2014-07-09 10:40:00,80.81,80.96,80.73,80.95,62200.0,62.5428,62.6589,62.4809,62.6512,62200.0
2014-07-09 10:45:00,80.94,80.94,80.71,80.73,76000.0,62.6434,62.6434,62.4654,62.4809,76000.0
2014-07-09 10:50:00,80.73,80.74,80.68,80.7,60500.0,62.4809,62.4886,62.4422,62.4577,60500.0
2014-07-09 10:55:00,80.7,80.7,80.43,80.45,175900.0,62.4577,62.4577,62.2487,62.2642,175900.0
2014-07-09 11:00:00,80.45,80.61,80.37,80.57,120300.0,62.2642,62.388,62.2023,62.3571,120300.0
2014-07-09 11:05:00,80.58,80.61,80.41,80.44,88900.0,62.3648,62.388,62.2332,62.2564,88900.0
2014-07-09 11:10:00,80.44,80.55,80.43,80.55,66600.0,62.2564,62.3416,62.2487,62.3416,66600.0
2014-07-09 11:15:00,80.54,80.62,80.49,80.5,53200.0,62.3338,62.3958,62.2951,62.3029,53200.0
2014-07-09 11:20:00,80.49,80.5,80.4,80.4,76200.0,62.2951,62.3029,62.2255,62.2255,76200.0
2014-07-09 11:25:00,80.4,80.41,80.29,80.3,70600.0,62.2255,62.2332,62.1404,62.1481,70600.0
2014-07-09 11:30:00,80.3,80.36,80.26,80.32,98800.0,62.1481,62.1945,62.1171,62.1636,98800.0
2014-07-09 11:35:00,80.32,80.34,80.28,80.29,74200.0,62.1636,62.1791,62.1326,62.1404,74200.0
2014-07-09 11:40:00,80.31,80.32,80.29,80.31,39300.0,62.1558,62.1636,62.1404,62.1558,39300.0
2014-07-09 11:45:00,80.3,80.32,80.17,80.19,77800.0,62.1481,62.1636,62.0475,62.063,77800.0
2014-07-09 11:50:00,80.18,80.27,80.18,80.22,67400.0,62.0552,62.1249,62.0552,62.0862,67400.0
2014-07-09 11:55:00,80.23,80.26,80.22,80.24,76100.0,62.0939,62.1171,62.0862,62.1017,76100.0
2014-07-09 12:00:00,80.25,80.45,80.25,80.44,56900.0,62.1094,62.2642,62.1094,62.2564,56900.0
2014-07-09 12:05:00,80.44,80.49,80.43,80.49,63000.0,62.2564,62.2951,62.2487,62.2951,63000.0
2014-07-09 12:10:00,80.49,80.57,80.49,80.57,37700.0,62.2951,62.3571,62.2951,62.3571,37700.0
2014-07-09 12:15:00,80.57,80.61,80.53,80.58,46800.0,62.3571,62.388,62.3261,62.3648,46800.0
2014-07-09 12:20:00,80.59,80.63,80.58,80.61,42600.0,62.3725,62.4035,62.3648,62.388,42600.0
2014-07-09 12:25:00,80.61,80.62,80.47,80.51,25800.0,62.388,62.3958,62.2797,62.3106,25800.0
2014-07-09 12:30:00,80.51,80.54,80.48,80.52,32300.0,62.3106,62.3338,62.2874,62.3184,32300.0
2014-07-09 12:35:00,80.51,80.58,80.51,80.55,46400.0,62.3106,62.3648,62.3106,62.3416,46400.0
2014-07-09 12:40:00,80.55,80.58,80.5,80.51,12500.0,62.3416,62.3648,62.3029,62.3106,12500.0
2014-07-09 12:45:00,80.5,80.56,80.48,80.53,29900.0,62.3029,62.3493,62.2874,62.3261,29900.0
2014-07-09 12:50:00,80.52,80.53,80.49,80.5,18600.0,62.3184,62.3261,62.2951,62.3029,18600.0
2014-07-09 12:55:00,80.5,80.54,80.49,80.54,21400.0,62.3029,62.3338,62.2951,62.3338,21400.0
2014-07-09 13:00:00,80.53,80.53,80.49,80.5,39100.0,62.3261,62.3261,62.2951,62.3029,39100.0
2014-07-09 13:05:00,80.49,80.52,80.48,80.51,37900.0,62.2951,62.3184,62.2874,62.3106,37900.0
2014-07-09 13:10:00,80.5,80.52,80.47,80.51,31500.0,62.3029,62.3184,62.2797,62.3106,31500.0
2014-07-09 13:15:00,80.5,80.53,80.49,80.5,46300.0,62.3029,62.3261,62.2951,62.3029,46300.0
2014-07-09 13:20:00,80.51,80.54,80.5,80.52,34600.0,62.3106,62.3338,62.3029,62.3184,34600.0
2014-07-09 13:25:00,80.51,80.52,80.36,80.36,26800.0,62.3106,62.3184,62.1945,62.1945,26800.0
2014-07-09 13:30:00,80.37,80.48,80.37,80.46,22600.0,62.2023,62.2874,62.2023,62.2719,22600.0
2014-07-09 13:35:00,80.46,80.5,80.44,80.49,21900.0,62.2719,62.3029,62.2564,62.2951,21900.0
2014-07-09 13:40:00,80.5,80.5,80.45,80.48,14900.0,62.3029,62.3029,62.2642,62.2874,14900.0
2014-07-09 13:45:00,80.48,80.51,80.46,80.5,14700.0,62.2874,62.3106,62.2719,62.3029,14700.0
2014-07-09 13:50:00,80.5,80.51,80.46,80.47,20700.0,62.3029,62.3106,62.2719,62.2797,20700.0
2014-07-09 13:55:00,80.46,80.46,80.43,80.44,22800.0,62.2719,62.2719,62.2487,62.2564,22800.0
2014-07-09 14:00:00,80.44,80.46,80.32,80.39,50400.0,62.2564,62.2719,62.1636,62.2178,50400.0
2014-07-09 14:05:00,80.39,80.41,80.29,80.39,45100.0,62.2178,62.2332,62.1404,62.2178,45100.0
2014-07-09 14:10:00,80.39,80.45,80.38,80.44,53800.0,62.2178,62.2642,62.21,62.2564,53800.0
2014-07-09 14:15:00,80.43,80.62,80.43,80.58,45700.0,62.2487,62.3958,62.2487,62.3648,45700.0
2014-07-09 14:20:00,80.58,80.6,80.5,80.5,46700.0,62.3648,62.3803,62.3029,62.3029,46700.0
2014-07-09 14:25:00,80.51,80.59,80.48,80.51,34500.0,62.3106,62.3725,62.2874,62.3106,34500.0
2014-07-09 14:30:00,80.51,80.52,80.39,80.48,42100.0,62.3106,62.3184,62.2178,62.2874,42100.0
2014-07-09 14:35:00,80.49,80.51,80.4,80.44,33800.0,62.2951,62.3106,62.2255,62.2564,33800.0
2014-07-09 14:40:00,80.44,80.49,80.38,80.48,60700.0,62.2564,62.2951,62.21,62.2874,60700.0
2014-07-09 14:45:00,80.48,80.61,80.48,80.58,93400.0,62.2874,62.388,62.2874,62.3648,93400.0
2014-07-09 14:50:00,80.59,80.64,80.59,80.64,119300.0,62.3725,62.4112,62.3725,62.4112,119300.0
2014-07-09 14:55:00,80.64,80.76,80.64,80.68,121600.0,62.4112,62.5041,62.4112,62.4422,121600.0
2014-07-09 15:00:00,80.67,80.67,80.53,80.55,61500.0,62.4345,62.4345,62.3261,62.3416,61500.0
2014-07-09 15:05:00,80.55,80.75,80.55,80.75,119500.0,62.3416,62.4964,62.3416,62.4964,119500.0
2014-07-09 15:10:00,80.76,80.81,80.75,80.8,156100.0,62.5041,62.5428,62.4964,62.5351,156100.0
2014-07-09 15:15:00,80.8,80.8,80.7,80.72,108300.0,62.5351,62.5351,62.4577,62.4732,108300.0
2014-07-09 15:20:00,80.72,80.73,80.67,80.73,107800.0,62.4732,62.4809,62.4345,62.4809,107800.0
2014-07-09 15:25:00,80.72,80.87,80.72,80.85,167200.0,62.4732,62.5892,62.4732,62.5738,167200.0
2014-07-09 15:30:00,80.85,80.85,80.75,80.77,54900.0,62.5738,62.5738,62.4964,62.5119,54900.0
2014-07-09 15:35:00,80.77,80.83,80.72,80.81,98600.0,62.5119,62.5583,62.4732,62.5428,98600.0
2014-07-09 15:40:00,80.8,80.86,80.78,80.85,70000.0,62.5351,62.5815,62.5196,62.5738,70000.0
2014-07-09 15:45:00,80.83,80.83,80.71,80.73,105800.0,62.5583,62.5583,62.4654,62.4809,105800.0
2014-07-09 15:50:00,80.73,80.73,80.67,80.71,170700.0,62.4809,62.4809,62.4345,62.4654,170700.0
2014-07-09 15:55:00,80.71,80.78,80.68,80.74,291000.0,62.4654,62.5196,62.4422,62.4886,291000.0
2014-07-10 09:30:00,79.05,79.05,78.15,78.2,206000.0,61.1807,61.1807,60.4841,60.5228,206000.0
2014-07-10 09:35:00,78.2,78.5,77.95,78.39,1458200.0,60.5228,60.755,60.3293,60.6699,1458200.0
2014-07-10 09:40:00,78.39,78.87,78.37,78.83,502800.0,60.6699,61.0413,60.6544,61.0104,502800.0
2014-07-10 09:45:00,78.84,78.98,78.5,78.55,385600.0,61.0181,61.1265,60.755,60.7937,385600.0
2014-07-10 09:50:00,78.56,78.8,78.54,78.79,315900.0,60.8014,60.9872,60.7859,60.9794,315900.0
2014-07-10 09:55:00,78.8,79.27,78.8,79.25,364300.0,60.9872,61.3509,60.9872,61.3354,364300.0
2014-07-10 10:00:00,79.24,79.4,79.11,79.13,262200.0,61.3277,61.4515,61.2271,61.2426,262200.0
2014-07-10 10:05:00,79.13,79.19,78.95,79.0,147800.0,61.2426,61.289,61.1033,61.142,147800.0
2014-07-10 10:10:00,79.0,79.15,78.94,79.1,139900.0,61.142,61.2581,61.0955,61.2194,139900.0
2014-07-10 10:15:00,79.11,79.12,78.96,79.0,129200.0,61.2271,61.2348,61.111,61.142,129200.0
2014-07-10 10:20:00,79.01,79.08,79.0,79.03,108100.0,61.1497,61.2039,61.142,61.1652,108100.0
2014-07-10 10:25:00,79.03,79.22,79.02,79.2,92500.0,61.1652,61.3122,61.1574,61.2968,92500.0
2014-07-10 10:30:00,79.21,79.31,79.14,79.3,99600.0,61.3045,61.3819,61.2503,61.3741,99600.0
2014-07-10 10:35:00,79.29,79.33,79.25,79.27,82000.0,61.3664,61.3974,61.3354,61.3509,82000.0
2014-07-10 10:40:00,79.28,79.41,79.27,79.39,93600.0,61.3587,61.4593,61.3509,61.4438,93600.0
2014-07-10 10:45:00,79.4,79.45,79.38,79.4,64500.0,61.4515,61.4902,61.4361,61.4515,64500.0
2014-07-10 10:50:00,79.39,79.44,79.37,79.41,111100.0,61.4438,61.4825,61.4283,61.4593,111100.0
2014-07-10 10:55:00,79.4,79.58,79.4,79.54,121400.0,61.4515,61.5909,61.4515,61.5599,121400.0
2014-07-10 11:00:00,79.55,79.55,79.47,79.48,111800.0,61.5676,61.5676,61.5057,61.5135,111800.0
2014-07-10 11:05:00,79.49,79.57,79.45,79.5,72900.0,61.5212,61.5831,61.4902,61.5289,72900.0
2014-07-10 11:10:00,79.5,79.55,79.4,79.43,59400.0,61.5289,61.5676,61.4515,61.4748,59400.0
2014-07-10 11:15:00,79.43,79.5,79.4,79.48,75800.0,61.4748,61.5289,61.4515,61.5135,75800.0
2014-07-10 11:20:00,79.48,79.49,79.43,79.47,95600.0,61.5135,61.5212,61.4748,61.5057,95600.0
2014-07-10 11:25:00,79.48,79.5,79.45,79.5,141300.0,61.5135,61.5289,61.4902,61.5289,141300.0
2014-07-10 11:30:00,79.5,79.58,79.39,79.4,71000.0,61.5289,61.5909,61.4438,61.4515,71000.0
2014-07-10 11:35:00,79.4,79.45,79.39,79.44,44400.0,61.4515,61.4902,61.4438,61.4825,44400.0
2014-07-10 11:40:00,79.43,79.43,79.36,79.38,47800.0,61.4748,61.4748,61.4206,61.4361,47800.0
2014-07-10 11:45:00,79.37,79.44,79.37,79.4,51700.0,61.4283,61.4825,61.4283,61.4515,51700.0
2014-07-10 11:50:00,79.4,79.43,79.37,79.4,46700.0,61.4515,61.4748,61.4283,61.4515,46700.0
2014-07-10 11:55:00,79.41,79.48,79.38,79.46,27400.0,61.4593,61.5135,61.4361,61.498,27400.0
2014-07-10 12:00:00,79.45,79.45,79.37,79.39,40800.0,61.4902,61.4902,61.4283,61.4438,40800.0
2014-07-10 12:05:00,79.4,79.43,79.37,79.41,58300.0,61.4515,61.4748,61.4283,61.4593,58300.0
2014-07-10 12:10:00,79.41,79.46,79.41,79.41,31300.0,61.4593,61.498,61.4593,61.4593,31300.0
2014-07-10 12:15:00,79.41,79.46,79.39,79.4,30000.0,61.4593,61.498,61.4438,61.4515,30000.0
2014-07-10 12:20:00,79.41,79.48,79.4,79.46,25700.0,61.4593,61.5135,61.4515,61.498,25700.0
2014-07-10 12:25:00,79.47,79.5,79.39,79.44,62600.0,61.5057,61.5289,61.4438,61.4825,62600.0
2014-07-10 12:30:00,79.44,79.47,79.38,79.41,73400.0,61.4825,61.5057,61.4361,61.4593,73400.0
2014-07-10 12:35:00,79.42,79.42,79.36,79.42,67200.0,61.467,61.467,61.4206,61.467,67200.0
2014-07-10 12:40:00,79.41,79.42,79.39,79.4,23900.0,61.4593,61.467,61.4438,61.4515,23900.0
2014-07-10 12:45:00,79.4,79.4,79.34,79.36,46100.0,61.4515,61.4515,61.4051,61.4206,46100.0
2014-07-10 12:50:00,79.36,79.37,79.29,79.3,69300.0,61.4206,61.4283,61.3664,61.3741,69300.0
2014-07-10 12:55:00,79.3,79.32,79.22,79.25,125800.0,61.3741,61.3896,61.3122,61.3354,125800.0
2014-07-10 13:00:00,79.25,79.26,79.2,79.2,55700.0,61.3354,61.3432,61.2968,61.2968,55700.0
2014-07-10 13:05:00,79.2,79.26,79.2,79.23,43500.0,61.2968,61.3432,61.2968,61.32,43500.0
2014-07-10 13:10:00,79.24,79.26,79.17,79.24,62800.0,61.3277,61.3432,61.2735,61.3277,62800.0
2014-07-10 13:15:00,79.24,79.28,79.23,79.28,26300.0,61.3277,61.3587,61.32,61.3587,26300.0
2014-07-10 13:20:00,79.28,79.37,79.25,79.36,82500.0,61.3587,61.4283,61.3354,61.4206,82500.0
2014-07-10 13:25:00,79.37,79.45,79.34,79.45,79100.0,61.4283,61.4902,61.4051,61.4902,79100.0
2014-07-10 13:30:00,79.45,79.49,79.41,79.45,57200.0,61.4902,61.5212,61.4593,61.4902,57200.0
2014-07-10 13:35:00,79.44,79.5,79.44,79.49,51300.0,61.4825,61.5289,61.4825,61.5212,51300.0
2014-07-10 13:40:00,79.5,79.51,79.44,79.46,108600.0,61.5289,61.5367,61.4825,61.498,108600.0
2014-07-10 13:45:00,79.46,79.46,79.32,79.32,122900.0,61.498,61.498,61.3896,61.3896,122900.0
2014-07-10 13:50:00,79.32,79.34,79.21,79.22,45600.0,61.3896,61.4051,61.3045,61.3122,45600.0
2014-07-10 13:55:00,79.21,79.29,79.2,79.23,34100.0,61.3045,61.3664,61.2968,61.32,34100.0
2014-07-10 14:00:00,79.24,79.29,79.24,79.26,31100.0,61.3277,61.3664,61.3277,61.3432,31100.0
2014-07-10 14:05:00,79.26,79.27,79.21,79.21,38900.0,61.3432,61.3509,61.3045,61.3045,38900.0
2014-07-10 14:10:00,79.22,79.25,79.16,79.16,50700.0,61.3122,61.3354,61.2658,61.2658,50700.0
2014-07-10 14:15:00,79.16,79.17,79.09,79.09,42200.0,61.2658,61.2735,61.2116,61.2116,42200.0
2014-07-10 14:20:00,79.09,79.21,79.08,79.19,61200.0,61.2116,61.3045,61.2039,61.289,61200.0
2014-07-10 14:25:00,79.19,79.23,79.16,79.23,31000.0,61.289,61.32,61.2658,61.32,31000.0
2014-07-10 14:30:00,79.22,79.23,79.1,79.11,57400.0,61.3122,61.32,61.2194,61.2271,57400.0
2014-07-10 14:35:00,79.12,79.15,79.04,79.05,74500.0,61.2348,61.2581,61.1729,61.1807,74500.0
2014-07-10 14:40:00,79.05,79.06,78.95,78.97,77500.0,61.1807,61.1884,61.1033,61.1187,77500.0
2014-07-10 14:45:00,78.97,79.08,78.96,79.07,148800.0,61.1187,61.2039,61.111,61.1961,148800.0
2014-07-10 14:50:00,79.08,79.17,79.08,79.11,73000.0,61.2039,61.2735,61.2039,61.2271,73000.0
2014-07-10 14:55:00,79.11,79.15,79.06,79.15,66800.0,61.2271,61.2581,61.1884,61.2581,66800.0
2014-07-10 15:00:00,79.14,79.16,79.1,79.13,86300.0,61.2503,61.2658,61.2194,61.2426,86300.0
2014-07-10 15:05:00,79.13,79.22,79.12,79.21,122100.0,61.2426,61.3122,61.2348,61.3045,122100.0
2014-07-10 15:10:00,79.21,79.29,79.21,79.27,162800.0,61.3045,61.3664,61.3045,61.3509,162800.0
2014-07-10 15:15:00,79.26,79.29,79.23,79.28,96300.0,61.3432,61.3664,61.32,61.3587,96300.0
2014-07-10 15:20:00,79.27,79.28,79.23,79.25,74500.0,61.3509,61.3587,61.32,61.3354,74500.0
2014-07-10 15:25:00,79.25,79.31,79.25,79.3,110300.0,61.3354,61.3819,61.3354,61.3741,110300.0
2014-07-10 15:30:00,79.29,79.3,79.26,79.28,142800.0,61.3664,61.3741,61.3432,61.3587,142800.0
2014-07-10 15:35:00,79.28,79.34,79.28,79.31,144800.0,61.3587,61.4051,61.3587,61.3819,144800.0
2014-07-10 15:40:00,79.31,79.4,79.31,79.4,157800.0,61.3819,61.4515,61.3819,61.4515,157800.0
2014-07-10 15:45:00,79.4,79.42,79.37,79.4,307900.0,61.4515,61.467,61.4283,61.4515,307900.0
2014-07-10 15:50:00,79.41,79.41,79.35,79.38,383700.0,61.4593,61.4593,61.4128,61.4361,383700.0
2014-07-10 15:55:00,79.39,79.42,79.36,79.4,531000.0,61.4438,61.467,61.4206,61.4515,531000.0
2014-07-11 09:30:00,79.59,79.85,79.47,79.75,171500.0,61.5986,61.7998,61.5057,61.7224,171500.0
2014-07-11 09:35:00,79.75,79.77,79.54,79.64,84600.0,61.7224,61.7379,61.5599,61.6373,84600.0
2014-07-11 09:40:00,79.63,79.9,79.59,79.87,110900.0,61.6295,61.8385,61.5986,61.8153,110900.0
2014-07-11 09:45:00,79.85,79.86,79.65,79.71,64600.0,61.7998,61.8076,61.645,61.6915,64600.0
2014-07-11 09:50:00,79.72,79.8,79.65,79.66,87800.0,61.6992,61.7611,61.645,61.6528,87800.0
2014-07-11 09:55:00,79.66,79.77,79.63,79.63,53200.0,61.6528,61.7379,61.6295,61.6295,53200.0
2014-07-11 10:00:00,79.63,79.73,79.55,79.56,147100.0,61.6295,61.7069,61.5676,61.5754,147100.0
2014-07-11 10:05:00,79.56,79.56,79.42,79.52,96100.0,61.5754,61.5754,61.467,61.5444,96100.0
2014-07-11 10:10:00,79.52,79.52,79.4,79.45,73000.0,61.5444,61.5444,61.4515,61.4902,73000.0
2014-07-11 10:15:00,79.44,79.44,79.32,79.35,95300.0,61.4825,61.4825,61.3896,61.4128,95300.0
2014-07-11 10:20:00,79.36,79.4,79.3,79.39,53700.0,61.4206,61.4515,61.3741,61.4438,53700.0
2014-07-11 10:25:00,79.38,79.42,79.35,79.42,69200.0,61.4361,61.467,61.4128,61.467,69200.0
2014-07-11 10:30:00,79.42,79.45,79.33,79.33,53300.0,61.467,61.4902,61.3974,61.3974,53300.0
2014-07-11 10:35:00,79.33,79.4,79.27,79.3,59000.0,61.3974,61.4515,61.3509,61.3741,59000.0
2014-07-11 10:40:00,79.3,79.3,79.22,79.24,58100.0,61.3741,61.3741,61.3122,61.3277,58100.0
2014-07-11 10:45:00,79.24,79.34,79.24,79.31,50800.0,61.3277,61.4051,61.3277,61.3819,50800.0
2014-07-11 10:50:00,79.31,79.4,79.3,79.3,47900.0,61.3819,61.4515,61.3741,61.3741,47900.0
2014-07-11 10:55:00,79.3,79.3,79.21,79.27,44600.0,61.3741,61.3741,61.3045,61.3509,44600.0
2014-07-11 11:00:00,79.28,79.34,79.25,79.34,78800.0,61.3587,61.4051,61.3354,61.4051,78800.0
2014-07-11 11:05:00,79.33,79.38,79.3,79.35,43200.0,61.3974,61.4361,61.3741,61.4128,43200.0
2014-07-11 11:10:00,79.34,79.37,79.3,79.31,31800.0,61.4051,61.4283,61.3741,61.3819,31800.0
2014-07-11 11:15:00,79.31,79.37,79.31,79.37,30300.0,61.3819,61.4283,61.3819,61.4283,30300.0
2014-07-11 11:20:00,79.36,79.37,79.31,79.36,61300.0,61.4206,61.4283,61.3819,61.4206,61300.0
2014-07-11 11:25:00,79.35,79.36,79.31,79.33,30700.0,61.4128,61.4206,61.3819,61.3974,30700.0
2014-07-11 11:30:00,79.33,79.45,79.33,79.43,56700.0,61.3974,61.4902,61.3974,61.4748,56700.0
2014-07-11 11:35:00,79.44,79.44,79.33,79.33,27700.0,61.4825,61.4825,61.3974,61.3974,27700.0
2014-07-11 11:40:00,79.34,79.42,79.34,79.42,31400.0,61.4051,61.467,61.4051,61.467,31400.0
2014-07-11 11:45:00,79.42,79.47,79.4,79.42,37200.0,61.467,61.5057,61.4515,61.467,37200.0
2014-07-11 11:50:00,79.42,79.46,79.39,79.4,112800.0,61.467,61.498,61.4438,61.4515,112800.0
2014-07-11 11:55:00,79.39,79.56,79.39,79.56,65200.0,61.4438,61.5754,61.4438,61.5754,65200.0
2014-07-11 12:00:00,79.56,79.6,79.53,79.6,48600.0,61.5754,61.6063,61.5522,61.6063,48600.0
2014-07-11 12:05:00,79.59,79.64,79.57,79.64,31100.0,61.5986,61.6373,61.5831,61.6373,31100.0
2014-07-11 12:10:00,79.63,79.65,79.54,79.63,57700.0,61.6295,61.645,61.5599,61.6295,57700.0
2014-07-11 12:15:00,79.63,79.63,79.53,79.53,38400.0,61.6295,61.6295,61.5522,61.5522,38400.0
2014-07-11 12:20:00,79.53,79.55,79.48,79.48,30400.0,61.5522,61.5676,61.5135,61.5135,30400.0
2014-07-11 12:25:00,79.48,79.55,79.48,79.54,44900.0,61.5135,61.5676,61.5135,61.5599,44900.0
2014-07-11 12:30:00,79.54,79.55,79.45,79.48,90700.0,61.5599,61.5676,61.4902,61.5135,90700.0
2014-07-11 12:35:00,79.48,79.48,79.41,79.45,41300.0,61.5135,61.5135,61.4593,61.4902,41300.0
2014-07-11 12:40:00,79.46,79.54,79.46,79.51,25000.0,61.498,61.5599,61.498,61.5367,25000.0
2014-07-11 12:45:00,79.51,79.57,79.5,79.55,57600.0,61.5367,61.5831,61.5289,61.5676,57600.0
2014-07-11 12:50:00,79.55,79.6,79.54,79.6,14700.0,61.5676,61.6063,61.5599,61.6063,14700.0
2014-07-11 12:55:00,79.6,79.62,79.52,79.52,63800.0,61.6063,61.6218,61.5444,61.5444,63800.0
2014-07-11 13:00:00,79.52,79.59,79.51,79.58,25600.0,61.5444,61.5986,61.5367,61.5909,25600.0
2014-07-11 13:05:00,79.59,79.62,79.48,79.49,27500.0,61.5986,61.6218,61.5135,61.5212,27500.0
2014-07-11 13:10:00,79.49,79.49,79.41,79.41,23000.0,61.5212,61.5212,61.4593,61.4593,23000.0
2014-07-11 13:15:00,79.41,79.49,79.4,79.48,32900.0,61.4593,61.5212,61.4515,61.5135,32900.0
2014-07-11 13:20:00,79.48,79.51,79.47,79.49,23200.0,61.5135,61.5367,61.5057,61.5212,23200.0
2014-07-11 13:25:00,79.49,79.53,79.49,79.52,24900.0,61.5212,61.5522,61.5212,61.5444,24900.0
2014-07-11 13:30:00,79.51,79.52,79.45,79.52,28400.0,61.5367,61.5444,61.4902,61.5444,28400.0
2014-07-11 13:35:00,79.51,79.51,79.46,79.46,35200.0,61.5367,61.5367,61.498,61.498,35200.0
2014-07-11 13:40:00,79.45,79.5,79.45,79.47,19800.0,61.4902,61.5289,61.4902,61.5057,19800.0
2014-07-11 13:45:00,79.48,79.48,79.45,79.46,20100.0,61.5135,61.5135,61.4902,61.498,20100.0
2014-07-11 13:50:00,79.46,79.47,79.4,79.4,30800.0,61.498,61.5057,61.4515,61.4515,30800.0
2014-07-11 13:55:00,79.41,79.43,79.4,79.42,28100.0,61.4593,61.4748,61.4515,61.467,28100.0
2014-07-11 14:00:00,79.42,79.45,79.42,79.42,19800.0,61.467,61.4902,61.467,61.467,19800.0
2014-07-11 14:05:00,79.42,79.47,79.42,79.47,20100.0,61.467,61.5057,61.467,61.5057,20100.0
2014-07-11 14:10:00,79.46,79.47,79.44,79.44,32900.0,61.498,61.5057,61.4825,61.4825,32900.0
2014-07-11 14:15:00,79.44,79.47,79.42,79.46,19900.0,61.4825,61.5057,61.467,61.498,19900.0
2014-07-11 14:20:00,79.45,79.5,79.45,79.5,10000.0,61.4902,61.5289,61.4902,61.5289,10000.0
2014-07-11 14:25:00,79.5,79.53,79.5,79.52,33100.0,61.5289,61.5522,61.5289,61.5444,33100.0
2014-07-11 14:30:00,79.53,79.55,79.51,79.53,48500.0,61.5522,61.5676,61.5367,61.5522,48500.0
2014-07-11 14:35:00,79.54,79.56,79.53,79.53,31500.0,61.5599,61.5754,61.5522,61.5522,31500.0
2014-07-11 14:40:00,79.53,79.54,79.5,79.53,30900.0,61.5522,61.5599,61.5289,61.5522,30900.0
2014-07-11 14:45:00,79.53,79.55,79.51,79.52,27800.0,61.5522,61.5676,61.5367,61.5444,27800.0
2014-07-11 14:50:00,79.52,79.52,79.44,79.45,28400.0,61.5444,61.5444,61.4825,61.4902,28400.0
2014-07-11 14:55:00,79.45,79.48,79.44,79.47,41500.0,61.4902,61.5135,61.4825,61.5057,41500.0
2014-07-11 15:00:00,79.47,79.48,79.44,79.46,37100.0,61.5057,61.5135,61.4825,61.498,37100.0
2014-07-11 15:05:00,79.47,79.52,79.46,79.52,46400.0,61.5057,61.5444,61.498,61.5444,46400.0
2014-07-11 15:10:00,79.52,79.52,79.48,79.48,34000.0,61.5444,61.5444,61.5135,61.5135,34000.0
2014-07-11 15:15:00,79.48,79.5,79.45,79.5,59100.0,61.5135,61.5289,61.4902,61.5289,59100.0
2014-07-11 15:20:00,79.5,79.53,79.47,79.53,61000.0,61.5289,61.5522,61.5057,61.5522,61000.0
2014-07-11 15:25:00,79.53,79.67,79.52,79.63,157300.0,61.5522,61.6605,61.5444,61.6295,157300.0
2014-07-11 15:30:00,79.63,79.65,79.61,79.65,62500.0,61.6295,61.645,61.6141,61.645,62500.0
2014-07-11 15:35:00,79.64,79.66,79.61,79.64,73600.0,61.6373,61.6528,61.6141,61.6373,73600.0
2014-07-11 15:40:00,79.64,79.64,79.56,79.58,48900.0,61.6373,61.6373,61.5754,61.5909,48900.0
2014-07-11 15:45:00,79.58,79.6,79.56,79.56,75900.0,61.5909,61.6063,61.5754,61.5754,75900.0
2014-07-11 15:50:00,79.57,79.6,79.53,79.53,94000.0,61.5831,61.6063,61.5522,61.5522,94000.0
2014-07-11 15:55:00,79.53,79.62,79.53,79.6,171400.0,61.5522,61.6218,61.5522,61.6063,171400.0
2014-07-14 09:30:00,79.92,80.06,79.81,79.81,96600.0,61.854,61.9623,61.7689,61.7689,96600.0
2014-07-14 09:35:00,79.77,79.81,79.51,79.53,42700.0,61.7379,61.7689,61.5367,61.5522,42700.0
2014-07-14 09:40:00,79.55,79.59,79.48,79.49,63600.0,61.5676,61.5986,61.5135,61.5212,63600.0
2014-07-14 09:45:00,79.49,79.62,79.47,79.51,48700.0,61.5212,61.6218,61.5057,61.5367,48700.0
2014-07-14 09:50:00,79.51,79.57,79.45,79.49,35000.0,61.5367,61.5831,61.4902,61.5212,35000.0
2014-07-14 09:55:00,79.48,79.5,79.37,79.44,63200.0,61.5135,61.5289,61.4283,61.4825,63200.0
2014-07-14 10:00:00,79.45,79.5,79.42,79.47,76100.0,61.4902,61.5289,61.467,61.5057,76100.0
2014-07-14 10:05:00,79.48,79.54,79.41,79.42,66600.0,61.5135,61.5599,61.4593,61.467,66600.0
2014-07-14 10:10:00,79.42,79.52,79.41,79.51,58000.0,61.467,61.5444,61.4593,61.5367,58000.0
2014-07-14 10:15:00,79.52,79.57,79.5,79.52,47700.0,61.5444,61.5831,61.5289,61.5444,47700.0
2014-07-14 10:20:00,79.52,79.58,79.52,79.56,22200.0,61.5444,61.5909,61.5444,61.5754,22200.0
2014-07-14 10:25:00,79.56,79.58,79.54,79.55,40100.0,61.5754,61.5909,61.5599,61.5676,40100.0
2014-07-14 10:30:00,79.56,79.57,79.53,79.56,33500.0,61.5754,61.5831,61.5522,61.5754,33500.0
2014-07-14 10:35:00,79.55,79.56,79.5,79.5,28100.0,61.5676,61.5754,61.5289,61.5289,28100.0
2014-07-14 10:40:00,79.5,79.54,79.5,79.52,31000.0,61.5289,61.5599,61.5289,61.5444,31000.0
2014-07-14 10:45:00,79.53,79.56,79.52,79.54,33400.0,61.5522,61.5754,61.5444,61.5599,33400.0
2014-07-14 10:50:00,79.53,79.58,79.52,79.58,28000.0,61.5522,61.5909,61.5444,61.5909,28000.0
2014-07-14 10:55:00,79.58,79.62,79.58,79.59,23300.0,61.5909,61.6218,61.5909,61.5986,23300.0
2014-07-14 11:00:00,79.59,79.6,79.55,79.57,19800.0,61.5986,61.6063,61.5676,61.5831,19800.0
2014-07-14 11:05:00,79.58,79.6,79.54,79.59,18200.0,61.5909,61.6063,61.5599,61.5986,18200.0
2014-07-14 11:10:00,79.59,79.59,79.53,79.56,26900.0,61.5986,61.5986,61.5522,61.5754,26900.0
2014-07-14 11:15:00,79.55,79.56,79.51,79.55,26700.0,61.5676,61.5754,61.5367,61.5676,26700.0
2014-07-14 11:20:00,79.56,79.61,79.56,79.61,23200.0,61.5754,61.6141,61.5754,61.6141,23200.0
2014-07-14 11:25:00,79.61,79.66,79.58,79.63,43900.0,61.6141,61.6528,61.5909,61.6295,43900.0
2014-07-14 11:30:00,79.64,79.65,79.57,79.57,26600.0,61.6373,61.645,61.5831,61.5831,26600.0
2014-07-14 11:35:00,79.57,79.6,79.51,79.53,39400.0,61.5831,61.6063,61.5367,61.5522,39400.0
2014-07-14 11:40:00,79.52,79.54,79.48,79.53,34600.0,61.5444,61.5599,61.5135,61.5522,34600.0
2014-07-14 11:45:00,79.53,79.55,79.48,79.48,20600.0,61.5522,61.5676,61.5135,61.5135,20600.0
2014-07-14 11:50:00,79.48,79.5,79.44,79.47,38400.0,61.5135,61.5289,61.4825,61.5057,38400.0
2014-07-14 11:55:00,79.47,79.48,79.43,79.45,34600.0,61.5057,61.5135,61.4748,61.4902,34600.0
2014-07-14 12:00:00,79.44,79.46,79.44,79.46,33100.0,61.4825,61.498,61.4825,61.498,33100.0
2014-07-14 12:05:00,79.45,79.47,79.41,79.43,27700.0,61.4902,61.5057,61.4593,61.4748,27700.0
2014-07-14 12:10:00,79.42,79.45,79.38,79.39,32900.0,61.467,61.4902,61.4361,61.4438,32900.0
2014-07-14 12:15:00,79.39,79.4,79.33,79.33,34100.0,61.4438,61.4515,61.3974,61.3974,34100.0
2014-07-14 12:20:00,79.34,79.39,79.34,79.39,25100.0,61.4051,61.4438,61.4051,61.4438,25100.0
2014-07-14 12:25:00,79.38,79.4,79.35,79.36,21300.0,61.4361,61.4515,61.4128,61.4206,21300.0
2014-07-14 12:30:00,79.36,79.4,79.34,79.34,35900.0,61.4206,61.4515,61.4051,61.4051,35900.0
2014-07-14 12:35:00,79.34,79.38,79.33,79.33,28500.0,61.4051,61.4361,61.3974,61.3974,28500.0
2014-07-14 12:40:00,79.33,79.35,79.26,79.35,40400.0,61.3974,61.4128,61.3432,61.4128,40400.0
2014-07-14 12:45:00,79.35,79.35,79.24,79.27,41100.0,61.4128,61.4128,61.3277,61.3509,41100.0
2014-07-14 12:50:00,79.26,79.29,79.22,79.23,45400.0,61.3432,61.3664,61.3122,61.32,45400.0
2014-07-14 12:55:00,79.23,79.25,79.21,79.23,31600.0,61.32,61.3354,61.3045,61.32,31600.0
2014-07-14 13:00:00,79.24,79.25,79.19,79.25,62500.0,61.3277,61.3354,61.289,61.3354,62500.0
2014-07-14 13:05:00,79.24,79.31,79.24,79.29,18100.0,61.3277,61.3819,61.3277,61.3664,18100.0
2014-07-14 13:10:00,79.3,79.3,79.25,79.26,31300.0,61.3741,61.3741,61.3354,61.3432,31300.0
2014-07-14 13:15:00,79.25,79.31,79.25,79.31,27500.0,61.3354,61.3819,61.3354,61.3819,27500.0
2014-07-14 13:20:00,79.31,79.31,79.3,79.3,13900.0,61.3819,61.3819,61.3741,61.3741,13900.0
2014-07-14 13:25:00,79.3,79.33,79.27,79.31,32000.0,61.3741,61.3974,61.3509,61.3819,32000.0
2014-07-14 13:30:00,79.31,79.35,79.3,79.33,25700.0,61.3819,61.4128,61.3741,61.3974,25700.0
2014-07-14 13:35:00,79.33,79.37,79.33,79.37,25200.0,61.3974,61.4283,61.3974,61.4283,25200.0
2014-07-14 13:40:00,79.37,79.45,79.36,79.44,36000.0,61.4283,61.4902,61.4206,61.4825,36000.0
2014-07-14 13:45:00,79.44,79.44,79.4,79.41,29400.0,61.4825,61.4825,61.4515,61.4593,29400.0
2014-07-14 13:50:00,79.41,79.47,79.41,79.47,29300.0,61.4593,61.5057,61.4593,61.5057,29300.0
2014-07-14 13:55:00,79.48,79.49,79.44,79.48,22500.0,61.5135,61.5212,61.4825,61.5135,22500.0
2014-07-14 14:00:00,79.48,79.49,79.42,79.42,25200.0,61.5135,61.5212,61.467,61.467,25200.0
2014-07-14 14:05:00,79.43,79.46,79.4,79.4,29000.0,61.4748,61.498,61.4515,61.4515,29000.0
2014-07-14 14:10:00,79.4,79.47,79.39,79.41,28300.0,61.4515,61.5057,61.4438,61.4593,28300.0
2014-07-14 14:15:00,79.4,79.4,79.36,79.4,24200.0,61.4515,61.4515,61.4206,61.4515,24200.0
2014-07-14 14:20:00,79.4,79.41,79.38,79.39,26200.0,61.4515,61.4593,61.4361,61.4438,26200.0
2014-07-14 14:25:00,79.4,79.44,79.4,79.4,22800.0,61.4515,61.4825,61.4515,61.4515,22800.0
2014-07-14 14:30:00,79.39,79.42,79.39,79.41,32700.0,61.4438,61.467,61.4438,61.4593,32700.0
2014-07-14 14:35:00,79.42,79.44,79.4,79.44,21800.0,61.467,61.4825,61.4515,61.4825,21800.0
2014-07-14 14:40:00,79.44,79.47,79.44,79.44,25400.0,61.4825,61.5057,61.4825,61.4825,25400.0
2014-07-14 14:45:00,79.44,79.45,79.42,79.45,19600.0,61.4825,61.4902,61.467,61.4902,19600.0
2014-07-14 14:50:00,79.45,79.46,79.43,79.46,23200.0,61.4902,61.498,61.4748,61.498,23200.0
2014-07-14 14:55:00,79.45,79.51,79.44,79.51,40600.0,61.4902,61.5367,61.4825,61.5367,40600.0
2014-07-14 15:00:00,79.51,79.51,79.48,79.5,23600.0,61.5367,61.5367,61.5135,61.5289,23600.0
2014-07-14 15:05:00,79.51,79.51,79.48,79.49,20300.0,61.5367,61.5367,61.5135,61.5212,20300.0
2014-07-14 15:10:00,79.49,79.5,79.48,79.5,38000.0,61.5212,61.5289,61.5135,61.5289,38000.0
2014-07-14 15:15:00,79.5,79.51,79.48,79.5,71800.0,61.5289,61.5367,61.5135,61.5289,71800.0
2014-07-14 15:20:00,79.5,79.52,79.5,79.51,66600.0,61.5289,61.5444,61.5289,61.5367,66600.0
2014-07-14 15:25:00,79.52,79.57,79.51,79.56,85400.0,61.5444,61.5831,61.5367,61.5754,85400.0
2014-07-14 15:30:00,79.56,79.59,79.52,79.57,84400.0,61.5754,61.5986,61.5444,61.5831,84400.0
2014-07-14 15:35:00,79.58,79.62,79.57,79.59,121500.0,61.5909,61.6218,61.5831,61.5986,121500.0
2014-07-14 15:40:00,79.59,79.6,79.52,79.54,77600.0,61.5986,61.6063,61.5444,61.5599,77600.0
2014-07-14 15:45:00,79.55,79.61,79.53,79.58,166800.0,61.5676,61.6141,61.5522,61.5909,166800.0
2014-07-14 15:50:00,79.57,79.67,79.57,79.67,193500.0,61.5831,61.6605,61.5831,61.6605,193500.0
2014-07-14 15:55:00,79.66,79.83,79.54,79.57,1069500.0,61.6528,61.7843,61.5599,61.5831,1069500.0
2014-07-15 09:30:00,79.5,79.67,79.44,79.59,182100.0,61.5289,61.6605,61.4825,61.5986,182100.0
2014-07-15 09:35:00,79.6,80.06,79.6,79.73,113400.0,61.6063,61.9623,61.6063,61.7069,113400.0
2014-07-15 09:40:00,79.74,79.92,79.73,79.89,79000.0,61.7147,61.854,61.7069,61.8308,79000.0
2014-07-15 09:45:00,79.9,79.99,79.74,79.82,41600.0,61.8385,61.9082,61.7147,61.7766,41600.0
2014-07-15 09:50:00,79.82,79.89,79.76,79.85,122000.0,61.7766,61.8308,61.7302,61.7998,122000.0
2014-07-15 09:55:00,79.83,79.92,79.83,79.85,164900.0,61.7843,61.854,61.7843,61.7998,164900.0
2014-07-15 10:00:00,79.86,80.04,79.86,79.96,119800.0,61.8076,61.9469,61.8076,61.885,119800.0
2014-07-15 10:05:00,79.96,80.04,79.92,79.95,82800.0,61.885,61.9469,61.854,61.8772,82800.0
2014-07-15 10:10:00,79.94,80.06,79.78,79.79,90600.0,61.8695,61.9623,61.7456,61.7534,90600.0
2014-07-15 10:15:00,79.78,79.92,79.73,79.84,195700.0,61.7456,61.854,61.7069,61.7921,195700.0
2014-07-15 10:20:00,79.84,79.9,79.76,79.81,83200.0,61.7921,61.8385,61.7302,61.7689,83200.0
2014-07-15 10:25:00,79.81,79.85,79.72,79.84,78700.0,61.7689,61.7998,61.6992,61.7921,78700.0
2014-07-15 10:30:00,79.84,79.92,79.82,79.86,63900.0,61.7921,61.854,61.7766,61.8076,63900.0
2014-07-15 10:35:00,79.86,79.93,79.82,79.82,46500.0,61.8076,61.8617,61.7766,61.7766,46500.0
2014-07-15 10:40:00,79.81,79.81,79.74,79.79,78600.0,61.7689,61.7689,61.7147,61.7534,78600.0
2014-07-15 10:45:00,79.79,79.83,79.66,79.66,89400.0,61.7534,61.7843,61.6528,61.6528,89400.0
2014-07-15 10:50:00,79.65,79.82,79.64,79.78,63600.0,61.645,61.7766,61.6373,61.7456,63600.0
2014-07-15 10:55:00,79.78,79.87,79.76,79.86,38800.0,61.7456,61.8153,61.7302,61.8076,38800.0
2014-07-15 11:00:00,79.86,79.88,79.81,79.81,37400.0,61.8076,61.823,61.7689,61.7689,37400.0
2014-07-15 11:05:00,79.8,79.87,79.8,79.81,28600.0,61.7611,61.8153,61.7611,61.7689,28600.0
2014-07-15 11:10:00,79.8,79.88,79.8,79.84,76400.0,61.7611,61.823,61.7611,61.7921,76400.0
2014-07-15 11:15:00,79.84,79.91,79.81,79.84,46100.0,61.7921,61.8463,61.7689,61.7921,46100.0
2014-07-15 11:20:00,79.84,79.84,79.73,79.74,27700.0,61.7921,61.7921,61.7069,61.7147,27700.0
2014-07-15 11:25:00,79.75,79.77,79.66,79.66,18000.0,61.7224,61.7379,61.6528,61.6528,18000.0
2014-07-15 11:30:00,79.66,79.67,79.6,79.62,23000.0,61.6528,61.6605,61.6063,61.6218,23000.0
2014-07-15 11:35:00,79.61,79.66,79.57,79.65,25200.0,61.6141,61.6528,61.5831,61.645,25200.0
2014-07-15 11:40:00,79.67,79.68,79.61,79.67,27600.0,61.6605,61.6682,61.6141,61.6605,27600.0
2014-07-15 11:45:00,79.66,79.68,79.62,79.65,11700.0,61.6528,61.6682,61.6218,61.645,11700.0
2014-07-15 11:50:00,79.65,79.72,79.65,79.68,56000.0,61.645,61.6992,61.645,61.6682,56000.0
2014-07-15 11:55:00,79.69,79.7,79.51,79.53,49700.0,61.676,61.6837,61.5367,61.5522,49700.0
2014-07-15 12:00:00,79.53,79.59,79.47,79.52,21900.0,61.5522,61.5986,61.5057,61.5444,21900.0
2014-07-15 12:05:00,79.51,79.55,79.5,79.52,38800.0,61.5367,61.5676,61.5289,61.5444,38800.0
2014-07-15 12:10:00,79.52,79.56,79.5,79.53,38700.0,61.5444,61.5754,61.5289,61.5522,38700.0
2014-07-15 12:15:00,79.53,79.58,79.47,79.48,74700.0,61.5522,61.5909,61.5057,61.5135,74700.0
2014-07-15 12:20:00,79.47,79.58,79.47,79.58,77300.0,61.5057,61.5909,61.5057,61.5909,77300.0
2014-07-15 12:25:00,79.58,79.64,79.56,79.62,24300.0,61.5909,61.6373,61.5754,61.6218,24300.0
2014-07-15 12:30:00,79.61,79.62,79.55,79.59,26300.0,61.6141,61.6218,61.5676,61.5986,26300.0
2014-07-15 12:35:00,79.59,79.6,79.52,79.58,16100.0,61.5986,61.6063,61.5444,61.5909,16100.0
2014-07-15 12:40:00,79.57,79.63,79.56,79.58,13100.0,61.5831,61.6295,61.5754,61.5909,13100.0
2014-07-15 12:45:00,79.58,79.62,79.56,79.62,12100.0,61.5909,61.6218,61.5754,61.6218,12100.0
2014-07-15 12:50:00,79.62,79.62,79.56,79.58,17300.0,61.6218,61.6218,61.5754,61.5909,17300.0
2014-07-15 12:55:00,79.58,79.59,79.5,79.51,16800.0,61.5909,61.5986,61.5289,61.5367,16800.0
2014-07-15 13:00:00,79.5,79.55,79.44,79.45,18100.0,61.5289,61.5676,61.4825,61.4902,18100.0
2014-07-15 13:05:00,79.46,79.55,79.42,79.53,41700.0,61.498,61.5676,61.467,61.5522,41700.0
2014-07-15 13:10:00,79.53,79.59,79.5,79.55,11600.0,61.5522,61.5986,61.5289,61.5676,11600.0
2014-07-15 13:15:00,79.55,79.65,79.55,79.63,21400.0,61.5676,61.645,61.5676,61.6295,21400.0
2014-07-15 13:20:00,79.63,79.64,79.54,79.56,18500.0,61.6295,61.6373,61.5599,61.5754,18500.0
2014-07-15 13:25:00,79.56,79.62,79.55,79.6,23300.0,61.5754,61.6218,61.5676,61.6063,23300.0
2014-07-15 13:30:00,79.6,79.66,79.56,79.62,20700.0,61.6063,61.6528,61.5754,61.6218,20700.0
2014-07-15 13:35:00,79.62,79.75,79.62,79.69,61100.0,61.6218,61.7224,61.6218,61.676,61100.0
2014-07-15 13:40:00,79.69,79.72,79.69,79.69,20600.0,61.676,61.6992,61.676,61.676,20600.0
2014-07-15 13:45:00,79.7,79.73,79.67,79.72,22700.0,61.6837,61.7069,61.6605,61.6992,22700.0
2014-07-15 13:50:00,79.71,79.74,79.69,79.69,41100.0,61.6915,61.7147,61.676,61.676,41100.0
2014-07-15 13:55:00,79.69,79.7,79.63,79.63,29800.0,61.676,61.6837,61.6295,61.6295,29800.0
2014-07-15 14:00:00,79.63,79.75,79.63,79.71,42600.0,61.6295,61.7224,61.6295,61.6915,42600.0
2014-07-15 14:05:00,79.71,79.87,79.71,79.82,59100.0,61.6915,61.8153,61.6915,61.7766,59100.0
2014-07-15 14:10:00,79.83,79.95,79.83,79.95,62800.0,61.7843,61.8772,61.7843,61.8772,62800.0
2014-07-15 14:15:00,79.96,80.0,79.93,79.98,53000.0,61.885,61.9159,61.8617,61.9004,53000.0
2014-07-15 14:20:00,79.98,79.98,79.92,79.95,33500.0,61.9004,61.9004,61.854,61.8772,33500.0
2014-07-15 14:25:00,79.94,79.98,79.91,79.96,36800.0,61.8695,61.9004,61.8463,61.885,36800.0
2014-07-15 14:30:00,79.96,79.97,79.85,79.86,52500.0,61.885,61.8927,61.7998,61.8076,52500.0
2014-07-15 14:35:00,79.86,79.9,79.85,79.85,37700.0,61.8076,61.8385,61.7998,61.7998,37700.0
2014-07-15 14:40:00,79.86,79.9,79.86,79.86,31400.0,61.8076,61.8385,61.8076,61.8076,31400.0
2014-07-15 14:45:00,79.86,79.94,79.85,79.94,40700.0,61.8076,61.8695,61.7998,61.8695,40700.0
2014-07-15 14:50:00,79.94,79.95,79.9,79.95,31500.0,61.8695,61.8772,61.8385,61.8772,31500.0
2014-07-15 14:55:00,79.95,79.97,79.9,79.96,35800.0,61.8772,61.8927,61.8385,61.885,35800.0
2014-07-15 15:00:00,79.96,80.02,79.91,79.99,123300.0,61.885,61.9314,61.8463,61.9082,123300.0
2014-07-15 15:05:00,79.99,80.04,79.97,80.01,98200.0,61.9082,61.9469,61.8927,61.9236,98200.0
2014-07-15 15:10:00,80.0,80.03,79.98,80.02,87600.0,61.9159,61.9391,61.9004,61.9314,87600.0
2014-07-15 15:15:00,80.01,80.02,79.99,79.99,47200.0,61.9236,61.9314,61.9082,61.9082,47200.0
2014-07-15 15:20:00,79.99,80.02,79.97,79.97,49800.0,61.9082,61.9314,61.8927,61.8927,49800.0
2014-07-15 15:25:00,79.97,80.06,79.97,80.03,85500.0,61.8927,61.9623,61.8927,61.9391,85500.0
2014-07-15 15:30:00,80.04,80.04,79.99,80.0,96500.0,61.9469,61.9469,61.9082,61.9159,96500.0
2014-07-15 15:35:00,80.0,80.0,79.98,79.98,81800.0,61.9159,61.9159,61.9004,61.9004,81800.0
2014-07-15 15:40:00,79.98,79.99,79.98,79.98,128000.0,61.9004,61.9082,61.9004,61.9004,128000.0
2014-07-15 15:45:00,79.98,79.99,79.88,79.91,258500.0,61.9004,61.9082,61.823,61.8463,258500.0
2014-07-15 15:50:00,79.91,79.91,79.85,79.88,213300.0,61.8463,61.8463,61.7998,61.823,213300.0
2014-07-15 15:55:00,79.89,79.91,79.86,79.88,333700.0,61.8308,61.8463,61.8076,61.823,333700.0
2014-07-16 09:30:00,80.04,80.24,79.95,80.07,261000.0,61.9469,62.1017,61.8772,61.9701,261000.0
2014-07-16 09:35:00,80.11,80.11,79.77,79.79,98200.0,62.001,62.001,61.7379,61.7534,98200.0
2014-07-16 09:40:00,79.79,79.8,79.56,79.59,101000.0,61.7534,61.7611,61.5754,61.5986,101000.0
2014-07-16 09:45:00,79.58,79.78,79.58,79.77,80600.0,61.5909,61.7456,61.5909,61.7379,80600.0
2014-07-16 09:50:00,79.77,79.81,79.53,79.62,84700.0,61.7379,61.7689,61.5522,61.6218,84700.0
2014-07-16 09:55:00,79.61,79.63,79.45,79.53,145300.0,61.6141,61.6295,61.4902,61.5522,145300.0
2014-07-16 10:00:00,79.53,79.76,79.53,79.66,268400.0,61.5522,61.7302,61.5522,61.6528,268400.0
2014-07-16 10:05:00,79.66,79.7,79.6,79.62,84100.0,61.6528,61.6837,61.6063,61.6218,84100.0
2014-07-16 10:10:00,79.62,79.62,79.56,79.57,128800.0,61.6218,61.6218,61.5754,61.5831,128800.0
2014-07-16 10:15:00,79.57,79.61,79.42,79.42,151100.0,61.5831,61.6141,61.467,61.467,151100.0
2014-07-16 10:20:00,79.41,79.59,79.38,79.59,97600.0,61.4593,61.5986,61.4361,61.5986,97600.0
2014-07-16 10:25:00,79.6,79.62,79.56,79.59,77700.0,61.6063,61.6218,61.5754,61.5986,77700.0
2014-07-16 10:30:00,79.59,79.66,79.58,79.61,47400.0,61.5986,61.6528,61.5909,61.6141,47400.0
2014-07-16 10:35:00,79.61,79.65,79.57,79.62,98600.0,61.6141,61.645,61.5831,61.6218,98600.0
2014-07-16 10:40:00,79.62,79.66,79.59,79.61,86800.0,61.6218,61.6528,61.5986,61.6141,86800.0
2014-07-16 10:45:00,79.62,79.63,79.59,79.62,102600.0,61.6218,61.6295,61.5986,61.6218,102600.0
2014-07-16 10:50:00,79.62,79.63,79.56,79.56,83800.0,61.6218,61.6295,61.5754,61.5754,83800.0
2014-07-16 10:55:00,79.56,79.59,79.51,79.52,96300.0,61.5754,61.5986,61.5367,61.5444,96300.0
2014-07-16 11:00:00,79.52,79.61,79.51,79.6,44400.0,61.5444,61.6141,61.5367,61.6063,44400.0
2014-07-16 11:05:00,79.59,79.61,79.57,79.57,41400.0,61.5986,61.6141,61.5831,61.5831,41400.0
2014-07-16 11:10:00,79.57,79.61,79.55,79.6,50100.0,61.5831,61.6141,61.5676,61.6063,50100.0
2014-07-16 11:15:00,79.61,79.63,79.55,79.57,48500.0,61.6141,61.6295,61.5676,61.5831,48500.0
2014-07-16 11:20:00,79.58,79.61,79.57,79.61,59300.0,61.5909,61.6141,61.5831,61.6141,59300.0
2014-07-16 11:25:00,79.61,79.61,79.56,79.59,39800.0,61.6141,61.6141,61.5754,61.5986,39800.0
2014-07-16 11:30:00,79.59,79.62,79.59,79.62,42000.0,61.5986,61.6218,61.5986,61.6218,42000.0
2014-07-16 11:35:00,79.61,79.61,79.51,79.51,61300.0,61.6141,61.6141,61.5367,61.5367,61300.0
2014-07-16 11:40:00,79.52,79.54,79.49,79.53,84900.0,61.5444,61.5599,61.5212,61.5522,84900.0
2014-07-16 11:45:00,79.53,79.55,79.51,79.55,35000.0,61.5522,61.5676,61.5367,61.5676,35000.0
2014-07-16 11:50:00,79.55,79.62,79.54,79.61,33800.0,61.5676,61.6218,61.5599,61.6141,33800.0
2014-07-16 11:55:00,79.62,79.62,79.56,79.6,31600.0,61.6218,61.6218,61.5754,61.6063,31600.0
2014-07-16 12:00:00,79.59,79.61,79.57,79.6,27400.0,61.5986,61.6141,61.5831,61.6063,27400.0
2014-07-16 12:05:00,79.59,79.61,79.58,79.6,43000.0,61.5986,61.6141,61.5909,61.6063,43000.0
2014-07-16 12:10:00,79.6,79.61,79.58,79.59,37800.0,61.6063,61.6141,61.5909,61.5986,37800.0
2014-07-16 12:15:00,79.59,79.59,79.58,79.59,12400.0,61.5986,61.5986,61.5909,61.5986,12400.0
2014-07-16 12:20:00,79.59,79.61,79.58,79.59,34500.0,61.5986,61.6141,61.5909,61.5986,34500.0
2014-07-16 12:25:00,79.59,79.61,79.57,79.59,63400.0,61.5986,61.6141,61.5831,61.5986,63400.0
2014-07-16 12:30:00,79.6,79.62,79.58,79.6,58500.0,61.6063,61.6218,61.5909,61.6063,58500.0
2014-07-16 12:35:00,79.59,79.61,79.58,79.6,26100.0,61.5986,61.6141,61.5909,61.6063,26100.0
2014-07-16 12:40:00,79.59,79.61,79.56,79.57,44200.0,61.5986,61.6141,61.5754,61.5831,44200.0
2014-07-16 12:45:00,79.56,79.6,79.54,79.58,24800.0,61.5754,61.6063,61.5599,61.5909,24800.0
2014-07-16 12:50:00,79.59,79.61,79.57,79.58,34600.0,61.5986,61.6141,61.5831,61.5909,34600.0
2014-07-16 12:55:00,79.59,79.61,79.55,79.55,106500.0,61.5986,61.6141,61.5676,61.5676,106500.0
2014-07-16 13:00:00,79.56,79.59,79.55,79.58,22300.0,61.5754,61.5986,61.5676,61.5909,22300.0
2014-07-16 13:05:00,79.57,79.58,79.5,79.5,30700.0,61.5831,61.5909,61.5289,61.5289,30700.0
2014-07-16 13:10:00,79.5,79.56,79.5,79.55,39300.0,61.5289,61.5754,61.5289,61.5676,39300.0
2014-07-16 13:15:00,79.56,79.58,79.55,79.56,31500.0,61.5754,61.5909,61.5676,61.5754,31500.0
2014-07-16 13:20:00,79.57,79.58,79.55,79.58,32600.0,61.5831,61.5909,61.5676,61.5909,32600.0
2014-07-16 13:25:00,79.56,79.6,79.56,79.6,26100.0,61.5754,61.6063,61.5754,61.6063,26100.0
2014-07-16 13:30:00,79.6,79.61,79.57,79.59,27100.0,61.6063,61.6141,61.5831,61.5986,27100.0
2014-07-16 13:35:00,79.59,79.61,79.55,79.6,33200.0,61.5986,61.6141,61.5676,61.6063,33200.0
2014-07-16 13:40:00,79.6,79.61,79.55,79.6,36500.0,61.6063,61.6141,61.5676,61.6063,36500.0
2014-07-16 13:45:00,79.6,79.65,79.59,79.65,59500.0,61.6063,61.645,61.5986,61.645,59500.0
2014-07-16 13:50:00,79.65,79.74,79.65,79.73,75900.0,61.645,61.7147,61.645,61.7069,75900.0
2014-07-16 13:55:00,79.74,79.75,79.7,79.72,28700.0,61.7147,61.7224,61.6837,61.6992,28700.0
2014-07-16 14:00:00,79.71,79.71,79.65,79.67,34700.0,61.6915,61.6915,61.645,61.6605,34700.0
2014-07-16 14:05:00,79.67,79.67,79.62,79.62,17600.0,61.6605,61.6605,61.6218,61.6218,17600.0
2014-07-16 14:10:00,79.62,79.66,79.62,79.63,25600.0,61.6218,61.6528,61.6218,61.6295,25600.0
2014-07-16 14:15:00,79.63,79.63,79.57,79.57,27100.0,61.6295,61.6295,61.5831,61.5831,27100.0
2014-07-16 14:20:00,79.58,79.61,79.57,79.6,34800.0,61.5909,61.6141,61.5831,61.6063,34800.0
2014-07-16 14:25:00,79.61,79.62,79.59,79.62,31800.0,61.6141,61.6218,61.5986,61.6218,31800.0
2014-07-16 14:30:00,79.62,79.62,79.6,79.61,22200.0,61.6218,61.6218,61.6063,61.6141,22200.0
2014-07-16 14:35:00,79.61,79.61,79.57,79.59,74600.0,61.6141,61.6141,61.5831,61.5986,74600.0
2014-07-16 14:40:00,79.58,79.59,79.56,79.58,31200.0,61.5909,61.5986,61.5754,61.5909,31200.0
2014-07-16 14:45:00,79.59,79.61,79.58,79.59,45400.0,61.5986,61.6141,61.5909,61.5986,45400.0
2014-07-16 14:50:00,79.59,79.63,79.57,79.6,71200.0,61.5986,61.6295,61.5831,61.6063,71200.0
2014-07-16 14:55:00,79.6,79.63,79.59,79.6,48600.0,61.6063,61.6295,61.5986,61.6063,48600.0
2014-07-16 15:00:00,79.59,79.61,79.58,79.59,60800.0,61.5986,61.6141,61.5909,61.5986,60800.0
2014-07-16 15:05:00,79.6,79.61,79.59,79.61,56000.0,61.6063,61.6141,61.5986,61.6141,56000.0
2014-07-16 15:10:00,79.61,79.61,79.58,79.61,93900.0,61.6141,61.6141,61.5909,61.6141,93900.0
2014-07-16 15:15:00,79.6,79.64,79.59,79.62,77900.0,61.6063,61.6373,61.5986,61.6218,77900.0
2014-07-16 15:20:00,79.62,79.64,79.6,79.63,65500.0,61.6218,61.6373,61.6063,61.6295,65500.0
2014-07-16 15:25:00,79.63,79.64,79.62,79.64,52600.0,61.6295,61.6373,61.6218,61.6373,52600.0
2014-07-16 15:30:00,79.64,79.65,79.62,79.63,62500.0,61.6373,61.645,61.6218,61.6295,62500.0
2014-07-16 15:35:00,79.63,79.71,79.62,79.7,93200.0,61.6295,61.6915,61.6218,61.6837,93200.0
2014-07-16 15:40:00,79.71,79.71,79.68,79.68,66800.0,61.6915,61.6915,61.6682,61.6682,66800.0
2014-07-16 15:45:00,79.67,79.7,79.65,79.65,120500.0,61.6605,61.6837,61.645,61.645,120500.0
2014-07-16 15:50:00,79.66,79.71,79.65,79.7,189100.0,61.6528,61.6915,61.645,61.6837,189100.0
2014-07-16 15:55:00,79.71,79.73,79.66,79.68,407100.0,61.6915,61.7069,61.6528,61.6682,407100.0
2014-07-17 09:30:00,79.45,79.7,79.23,79.45,171500.0,61.4902,61.6837,61.32,61.4902,171500.0
2014-07-17 09:35:00,79.45,79.66,79.36,79.63,77900.0,61.4902,61.6528,61.4206,61.6295,77900.0
2014-07-17 09:40:00,79.64,79.69,79.57,79.6,61500.0,61.6373,61.676,61.5831,61.6063,61500.0
2014-07-17 09:45:00,79.6,79.62,79.49,79.5,56300.0,61.6063,61.6218,61.5212,61.5289,56300.0
2014-07-17 09:50:00,79.5,79.58,79.47,79.54,46100.0,61.5289,61.5909,61.5057,61.5599,46100.0
2014-07-17 09:55:00,79.54,79.56,79.48,79.55,47700.0,61.5599,61.5754,61.5135,61.5676,47700.0
2014-07-17 10:00:00,79.56,79.6,79.39,79.43,106200.0,61.5754,61.6063,61.4438,61.4748,106200.0
2014-07-17 10:05:00,79.43,79.51,79.41,79.48,41600.0,61.4748,61.5367,61.4593,61.5135,41600.0
2014-07-17 10:10:00,79.49,79.51,79.44,79.49,48500.0,61.5212,61.5367,61.4825,61.5212,48500.0
2014-07-17 10:15:00,79.49,79.51,79.46,79.46,34200.0,61.5212,61.5367,61.498,61.498,34200.0
2014-07-17 10:20:00,79.47,79.55,79.47,79.52,42100.0,61.5057,61.5676,61.5057,61.5444,42100.0
2014-07-17 10:25:00,79.52,79.54,79.48,79.54,64000.0,61.5444,61.5599,61.5135,61.5599,64000.0
2014-07-17 10:30:00,79.54,79.61,79.53,79.55,39800.0,61.5599,61.6141,61.5522,61.5676,39800.0
2014-07-17 10:35:00,79.55,79.57,79.51,79.56,49900.0,61.5676,61.5831,61.5367,61.5754,49900.0
2014-07-17 10:40:00,79.56,79.59,79.53,79.55,53400.0,61.5754,61.5986,61.5522,61.5676,53400.0
2014-07-17 10:45:00,79.55,79.74,79.55,79.71,46600.0,61.5676,61.7147,61.5676,61.6915,46600.0
2014-07-17 10:50:00,79.71,79.78,79.71,79.78,28300.0,61.6915,61.7456,61.6915,61.7456,28300.0
2014-07-17 10:55:00,79.77,79.78,79.69,79.76,54700.0,61.7379,61.7456,61.676,61.7302,54700.0
2014-07-17 11:00:00,79.75,79.88,79.75,79.86,70500.0,61.7224,61.823,61.7224,61.8076,70500.0
2014-07-17 11:05:00,79.87,79.88,79.75,79.84,48000.0,61.8153,61.823,61.7224,61.7921,48000.0
2014-07-17 11:10:00,79.82,79.82,79.7,79.7,64400.0,61.7766,61.7766,61.6837,61.6837,64400.0
2014-07-17 11:15:00,79.71,79.83,79.63,79.78,78600.0,61.6915,61.7843,61.6295,61.7456,78600.0
2014-07-17 11:20:00,79.78,79.78,79.63,79.63,30300.0,61.7456,61.7456,61.6295,61.6295,30300.0
2014-07-17 11:25:00,79.62,79.68,79.52,79.52,74500.0,61.6218,61.6682,61.5444,61.5444,74500.0
2014-07-17 11:30:00,79.51,79.58,79.43,79.57,54000.0,61.5367,61.5909,61.4748,61.5831,54000.0
2014-07-17 11:35:00,79.57,79.63,79.54,79.56,20700.0,61.5831,61.6295,61.5599,61.5754,20700.0
2014-07-17 11:40:00,79.59,79.6,79.51,79.51,17900.0,61.5986,61.6063,61.5367,61.5367,17900.0
2014-07-17 11:45:00,79.52,79.62,79.48,79.59,27200.0,61.5444,61.6218,61.5135,61.5986,27200.0
2014-07-17 11:50:00,79.59,79.61,79.54,79.55,31400.0,61.5986,61.6141,61.5599,61.5676,31400.0
2014-07-17 11:55:00,79.56,79.59,79.48,79.53,52400.0,61.5754,61.5986,61.5135,61.5522,52400.0
2014-07-17 12:00:00,79.53,79.53,79.37,79.4,56600.0,61.5522,61.5522,61.4283,61.4515,56600.0
2014-07-17 12:05:00,79.4,79.47,79.34,79.38,26900.0,61.4515,61.5057,61.4051,61.4361,26900.0
2014-07-17 12:10:00,79.38,79.53,79.38,79.51,36000.0,61.4361,61.5522,61.4361,61.5367,36000.0
2014-07-17 12:15:00,79.51,79.51,79.44,79.47,32100.0,61.5367,61.5367,61.4825,61.5057,32100.0
2014-07-17 12:20:00,79.46,79.46,79.37,79.4,7100.0,61.498,61.498,61.4283,61.4515,7100.0
2014-07-17 12:25:00,79.39,79.45,79.37,79.45,13400.0,61.4438,61.4902,61.4283,61.4902,13400.0
2014-07-17 12:30:00,79.45,79.49,79.41,79.46,24900.0,61.4902,61.5212,61.4593,61.498,24900.0
2014-07-17 12:35:00,79.46,79.56,79.46,79.46,16900.0,61.498,61.5754,61.498,61.498,16900.0
2014-07-17 12:40:00,79.46,79.46,79.38,79.4,30700.0,61.498,61.498,61.4361,61.4515,30700.0
2014-07-17 12:45:00,79.4,79.4,79.32,79.34,41300.0,61.4515,61.4515,61.3896,61.4051,41300.0
2014-07-17 12:50:00,79.35,79.37,79.32,79.35,19500.0,61.4128,61.4283,61.3896,61.4128,19500.0
2014-07-17 12:55:00,79.34,79.38,79.33,79.36,16200.0,61.4051,61.4361,61.3974,61.4206,16200.0
2014-07-17 13:00:00,79.37,79.4,79.36,79.38,64500.0,61.4283,61.4515,61.4206,61.4361,64500.0
2014-07-17 13:05:00,79.39,79.5,79.38,79.5,36100.0,61.4438,61.5289,61.4361,61.5289,36100.0
2014-07-17 13:10:00,79.49,79.61,79.49,79.6,26100.0,61.5212,61.6141,61.5212,61.6063,26100.0
2014-07-17 13:15:00,79.61,79.62,79.52,79.52,24400.0,61.6141,61.6218,61.5444,61.5444,24400.0
2014-07-17 13:20:00,79.53,79.55,79.5,79.52,22300.0,61.5522,61.5676,61.5289,61.5444,22300.0
2014-07-17 13:25:00,79.51,79.54,79.5,79.52,11100.0,61.5367,61.5599,61.5289,61.5444,11100.0
2014-07-17 13:30:00,79.53,79.56,79.49,79.5,15300.0,61.5522,61.5754,61.5212,61.5289,15300.0
2014-07-17 13:35:00,79.5,79.52,79.43,79.43,27700.0,61.5289,61.5444,61.4748,61.4748,27700.0
2014-07-17 13:40:00,79.43,79.46,79.39,79.42,39300.0,61.4748,61.498,61.4438,61.467,39300.0
2014-07-17 13:45:00,79.42,79.54,79.41,79.48,25000.0,61.467,61.5599,61.4593,61.5135,25000.0
2014-07-17 13:50:00,79.48,79.49,79.42,79.47,28500.0,61.5135,61.5212,61.467,61.5057,28500.0
2014-07-17 13:55:00,79.47,79.53,79.44,79.48,27400.0,61.5057,61.5522,61.4825,61.5135,27400.0
2014-07-17 14:00:00,79.48,79.56,79.44,79.55,106400.0,61.5135,61.5754,61.4825,61.5676,106400.0
2014-07-17 14:05:00,79.55,79.56,79.48,79.54,44400.0,61.5676,61.5754,61.5135,61.5599,44400.0
2014-07-17 14:10:00,79.54,79.65,79.54,79.62,37300.0,61.5599,61.645,61.5599,61.6218,37300.0
2014-07-17 14:15:00,79.63,79.65,79.57,79.57,31400.0,61.6295,61.645,61.5831,61.5831,31400.0
2014-07-17 14:20:00,79.58,79.61,79.55,79.61,35900.0,61.5909,61.6141,61.5676,61.6141,35900.0
2014-07-17 14:25:00,79.61,79.61,79.51,79.56,44000.0,61.6141,61.6141,61.5367,61.5754,44000.0
2014-07-17 14:30:00,79.55,79.62,79.53,79.58,51200.0,61.5676,61.6218,61.5522,61.5909,51200.0
2014-07-17 14:35:00,79.56,79.65,79.54,79.64,52200.0,61.5754,61.645,61.5599,61.6373,52200.0
2014-07-17 14:40:00,79.65,79.67,79.63,79.64,42600.0,61.645,61.6605,61.6295,61.6373,42600.0
2014-07-17 14:45:00,79.63,79.64,79.54,79.58,47700.0,61.6295,61.6373,61.5599,61.5909,47700.0
2014-07-17 14:50:00,79.58,79.6,79.5,79.58,57900.0,61.5909,61.6063,61.5289,61.5909,57900.0
2014-07-17 14:55:00,79.57,79.65,79.57,79.59,50100.0,61.5831,61.645,61.5831,61.5986,50100.0
2014-07-17 15:00:00,79.59,79.62,79.55,79.6,54100.0,61.5986,61.6218,61.5676,61.6063,54100.0
2014-07-17 15:05:00,79.59,79.63,79.57,79.6,108500.0,61.5986,61.6295,61.5831,61.6063,108500.0
2014-07-17 15:10:00,79.6,79.64,79.56,79.61,86900.0,61.6063,61.6373,61.5754,61.6141,86900.0
2014-07-17 15:15:00,79.61,79.62,79.53,79.54,176800.0,61.6141,61.6218,61.5522,61.5599,176800.0
2014-07-17 15:20:00,79.54,79.64,79.53,79.63,145500.0,61.5599,61.6373,61.5522,61.6295,145500.0
2014-07-17 15:25:00,79.63,79.64,79.6,79.6,110700.0,61.6295,61.6373,61.6063,61.6063,110700.0
2014-07-17 15:30:00,79.6,79.63,79.5,79.53,142100.0,61.6063,61.6295,61.5289,61.5522,142100.0
2014-07-17 15:35:00,79.54,79.62,79.53,79.62,157400.0,61.5599,61.6218,61.5522,61.6218,157400.0
2014-07-17 15:40:00,79.62,79.64,79.54,79.55,185900.0,61.6218,61.6373,61.5599,61.5676,185900.0
2014-07-17 15:45:00,79.55,79.66,79.5,79.66,275000.0,61.5676,61.6528,61.5289,61.6528,275000.0
2014-07-17 15:50:00,79.65,79.66,79.57,79.58,271400.0,61.645,61.6528,61.5831,61.5909,271400.0
2014-07-17 15:55:00,79.58,79.64,79.52,79.57,473900.0,61.5909,61.6373,61.5444,61.5831,473900.0
2014-07-18 09:30:00,79.8,79.89,79.75,79.84,549000.0,61.7611,61.8308,61.7224,61.7921,549000.0
2014-07-18 09:35:00,79.84,79.84,79.65,79.72,31600.0,61.7921,61.7921,61.645,61.6992,31600.0
2014-07-18 09:40:00,79.73,79.87,79.7,79.85,35400.0,61.7069,61.8153,61.6837,61.7998,35400.0
2014-07-18 09:45:00,79.86,79.89,79.77,79.83,57900.0,61.8076,61.8308,61.7379,61.7843,57900.0
2014-07-18 09:50:00,79.82,79.86,79.7,79.73,38200.0,61.7766,61.8076,61.6837,61.7069,38200.0
2014-07-18 09:55:00,79.72,79.75,79.6,79.7,58000.0,61.6992,61.7224,61.6063,61.6837,58000.0
2014-07-18 10:00:00,79.69,79.71,79.55,79.55,58700.0,61.676,61.6915,61.5676,61.5676,58700.0
2014-07-18 10:05:00,79.56,79.58,79.45,79.51,93400.0,61.5754,61.5909,61.4902,61.5367,93400.0
2014-07-18 10:10:00,79.51,79.64,79.51,79.63,55800.0,61.5367,61.6373,61.5367,61.6295,55800.0
2014-07-18 10:15:00,79.62,79.63,79.51,79.58,47100.0,61.6218,61.6295,61.5367,61.5909,47100.0
2014-07-18 10:20:00,79.58,79.61,79.49,79.53,39500.0,61.5909,61.6141,61.5212,61.5522,39500.0
2014-07-18 10:25:00,79.54,79.59,79.53,79.55,41500.0,61.5599,61.5986,61.5522,61.5676,41500.0
2014-07-18 10:30:00,79.56,79.59,79.53,79.54,57200.0,61.5754,61.5986,61.5522,61.5599,57200.0
2014-07-18 10:35:00,79.54,79.57,79.53,79.56,64000.0,61.5599,61.5831,61.5522,61.5754,64000.0
2014-07-18 10:40:00,79.55,79.59,79.49,79.59,118700.0,61.5676,61.5986,61.5212,61.5986,118700.0
2014-07-18 10:45:00,79.58,79.62,79.57,79.62,46000.0,61.5909,61.6218,61.5831,61.6218,46000.0
2014-07-18 10:50:00,79.61,79.73,79.61,79.72,46800.0,61.6141,61.7069,61.6141,61.6992,46800.0
2014-07-18 10:55:00,79.72,79.85,79.72,79.84,47900.0,61.6992,61.7998,61.6992,61.7921,47900.0
2014-07-18 11:00:00,79.85,79.95,79.84,79.95,74400.0,61.7998,61.8772,61.7921,61.8772,74400.0
2014-07-18 11:05:00,79.95,79.95,79.89,79.93,55600.0,61.8772,61.8772,61.8308,61.8617,55600.0
2014-07-18 11:10:00,79.94,79.98,79.92,79.96,19800.0,61.8695,61.9004,61.854,61.885,19800.0
2014-07-18 11:15:00,79.95,80.06,79.95,80.06,58900.0,61.8772,61.9623,61.8772,61.9623,58900.0
2014-07-18 11:20:00,80.07,80.09,79.96,79.98,39500.0,61.9701,61.9856,61.885,61.9004,39500.0
2014-07-18 11:25:00,79.98,80.03,79.98,80.03,31700.0,61.9004,61.9391,61.9004,61.9391,31700.0
2014-07-18 11:30:00,80.05,80.08,80.01,80.06,24200.0,61.9546,61.9778,61.9236,61.9623,24200.0
2014-07-18 11:35:00,80.05,80.15,80.05,80.15,68000.0,61.9546,62.032,61.9546,62.032,68000.0
2014-07-18 11:40:00,80.15,80.2,80.13,80.18,48200.0,62.032,62.0707,62.0165,62.0552,48200.0
2014-07-18 11:45:00,80.17,80.28,80.15,80.28,43600.0,62.0475,62.1326,62.032,62.1326,43600.0
2014-07-18 11:50:00,80.28,80.28,80.11,80.11,25000.0,62.1326,62.1326,62.001,62.001,25000.0
2014-07-18 11:55:00,80.11,80.16,80.09,80.12,24900.0,62.001,62.0397,61.9856,62.0088,24900.0
2014-07-18 12:00:00,80.14,80.17,80.12,80.17,20400.0,62.0243,62.0475,62.0088,62.0475,20400.0
2014-07-18 12:05:00,80.17,80.18,80.12,80.17,133300.0,62.0475,62.0552,62.0088,62.0475,133300.0
2014-07-18 12:10:00,80.16,80.19,80.15,80.19,14900.0,62.0397,62.063,62.032,62.063,14900.0
2014-07-18 12:15:00,80.18,80.19,80.08,80.09,113400.0,62.0552,62.063,61.9778,61.9856,113400.0
2014-07-18 12:20:00,80.08,80.12,80.07,80.12,19100.0,61.9778,62.0088,61.9701,62.0088,19100.0
2014-07-18 12:25:00,80.1,80.14,80.08,80.13,56000.0,61.9933,62.0243,61.9778,62.0165,56000.0
2014-07-18 12:30:00,80.13,80.18,80.13,80.16,17400.0,62.0165,62.0552,62.0165,62.0397,17400.0
2014-07-18 12:35:00,80.18,80.2,80.17,80.18,14400.0,62.0552,62.0707,62.0475,62.0552,14400.0
2014-07-18 12:40:00,80.19,80.2,80.17,80.19,19700.0,62.063,62.0707,62.0475,62.063,19700.0
2014-07-18 12:45:00,80.19,80.2,80.15,80.16,35100.0,62.063,62.0707,62.032,62.0397,35100.0
2014-07-18 12:50:00,80.17,80.18,80.12,80.13,74900.0,62.0475,62.0552,62.0088,62.0165,74900.0
2014-07-18 12:55:00,80.12,80.13,80.09,80.1,12700.0,62.0088,62.0165,61.9856,61.9933,12700.0
2014-07-18 13:00:00,80.1,80.1,80.04,80.04,39600.0,61.9933,61.9933,61.9469,61.9469,39600.0
2014-07-18 13:05:00,80.04,80.09,80.03,80.06,17200.0,61.9469,61.9856,61.9391,61.9623,17200.0
2014-07-18 13:10:00,80.06,80.09,80.04,80.06,13300.0,61.9623,61.9856,61.9469,61.9623,13300.0
2014-07-18 13:15:00,80.06,80.1,80.02,80.08,84400.0,61.9623,61.9933,61.9314,61.9778,84400.0
2014-07-18 13:20:00,80.08,80.1,80.05,80.09,16600.0,61.9778,61.9933,61.9546,61.9856,16600.0
2014-07-18 13:25:00,80.09,80.09,80.03,80.05,19500.0,61.9856,61.9856,61.9391,61.9546,19500.0
2014-07-18 13:30:00,80.05,80.07,80.02,80.05,24900.0,61.9546,61.9701,61.9314,61.9546,24900.0
2014-07-18 13:35:00,80.04,80.1,80.03,80.09,26800.0,61.9469,61.9933,61.9391,61.9856,26800.0
2014-07-18 13:40:00,80.09,80.13,80.08,80.11,75200.0,61.9856,62.0165,61.9778,62.001,75200.0
2014-07-18 13:45:00,80.1,80.16,80.09,80.11,42500.0,61.9933,62.0397,61.9856,62.001,42500.0
2014-07-18 13:50:00,80.12,80.17,80.11,80.15,39600.0,62.0088,62.0475,62.001,62.032,39600.0
2014-07-18 13:55:00,80.14,80.17,80.13,80.16,31800.0,62.0243,62.0475,62.0165,62.0397,31800.0
2014-07-18 14:00:00,80.16,80.18,80.09,80.14,51300.0,62.0397,62.0552,61.9856,62.0243,51300.0
2014-07-18 14:05:00,80.14,80.14,80.11,80.11,21100.0,62.0243,62.0243,62.001,62.001,21100.0
2014-07-18 14:10:00,80.12,80.15,80.11,80.14,33100.0,62.0088,62.032,62.001,62.0243,33100.0
2014-07-18 14:15:00,80.14,80.2,80.12,80.2,42800.0,62.0243,62.0707,62.0088,62.0707,42800.0
2014-07-18 14:20:00,80.2,80.24,80.19,80.23,126900.0,62.0707,62.1017,62.063,62.0939,126900.0
2014-07-18 14:25:00,80.24,80.25,80.19,80.21,37500.0,62.1017,62.1094,62.063,62.0784,37500.0
2014-07-18 14:30:00,80.21,80.21,80.15,80.16,43100.0,62.0784,62.0784,62.032,62.0397,43100.0
2014-07-18 14:35:00,80.15,80.16,80.1,80.13,57900.0,62.032,62.0397,61.9933,62.0165,57900.0
2014-07-18 14:40:00,80.12,80.16,80.12,80.14,39300.0,62.0088,62.0397,62.0088,62.0243,39300.0
2014-07-18 14:45:00,80.14,80.16,80.13,80.13,15300.0,62.0243,62.0397,62.0165,62.0165,15300.0
2014-07-18 14:50:00,80.14,80.19,80.13,80.13,33100.0,62.0243,62.063,62.0165,62.0165,33100.0
2014-07-18 14:55:00,80.14,80.17,80.14,80.17,23200.0,62.0243,62.0475,62.0243,62.0475,23200.0
2014-07-18 15:00:00,80.16,80.2,80.15,80.19,65700.0,62.0397,62.0707,62.032,62.063,65700.0
2014-07-18 15:05:00,80.19,80.25,80.19,80.25,76600.0,62.063,62.1094,62.063,62.1094,76600.0
2014-07-18 15:10:00,80.25,80.25,80.2,80.2,54200.0,62.1094,62.1094,62.0707,62.0707,54200.0
2014-07-18 15:15:00,80.2,80.23,80.16,80.23,56300.0,62.0707,62.0939,62.0397,62.0939,56300.0
2014-07-18 15:20:00,80.22,80.23,80.2,80.23,52000.0,62.0862,62.0939,62.0707,62.0939,52000.0
2014-07-18 15:25:00,80.23,80.23,80.18,80.19,59000.0,62.0939,62.0939,62.0552,62.063,59000.0
2014-07-18 15:30:00,80.18,80.21,80.15,80.16,70000.0,62.0552,62.0784,62.032,62.0397,70000.0
2014-07-18 15:35:00,80.16,80.18,80.11,80.13,82000.0,62.0397,62.0552,62.001,62.0165,82000.0
2014-07-18 15:40:00,80.13,80.13,80.04,80.06,125900.0,62.0165,62.0165,61.9469,61.9623,125900.0
2014-07-18 15:45:00,80.06,80.1,80.06,80.08,129100.0,61.9623,61.9933,61.9623,61.9778,129100.0
2014-07-18 15:50:00,80.08,80.09,80.05,80.06,159200.0,61.9778,61.9856,61.9546,61.9623,159200.0
2014-07-18 15:55:00,80.07,80.11,80.05,80.08,254000.0,61.9701,62.001,61.9546,61.9778,254000.0
2014-07-21 09:30:00,80.01,80.03,79.89,79.95,100600.0,61.9236,61.9391,61.8308,61.8772,100600.0
2014-07-21 09:35:00,79.95,79.97,79.84,79.89,114500.0,61.8772,61.8927,61.7921,61.8308,114500.0
2014-07-21 09:40:00,79.88,79.88,79.72,79.72,90300.0,61.823,61.823,61.6992,61.6992,90300.0
2014-07-21 09:45:00,79.72,79.79,79.71,79.77,71800.0,61.6992,61.7534,61.6915,61.7379,71800.0
2014-07-21 09:50:00,79.77,79.93,79.74,79.93,52300.0,61.7379,61.8617,61.7147,61.8617,52300.0
2014-07-21 09:55:00,79.93,79.99,79.86,79.87,67300.0,61.8617,61.9082,61.8076,61.8153,67300.0
2014-07-21 10:00:00,79.87,79.88,79.78,79.8,83300.0,61.8153,61.823,61.7456,61.7611,83300.0
2014-07-21 10:05:00,79.8,79.8,79.72,79.76,94300.0,61.7611,61.7611,61.6992,61.7302,94300.0
2014-07-21 10:10:00,79.77,79.81,79.71,79.81,92000.0,61.7379,61.7689,61.6915,61.7689,92000.0
2014-07-21 10:15:00,79.8,79.83,79.72,79.75,67800.0,61.7611,61.7843,61.6992,61.7224,67800.0
2014-07-21 10:20:00,79.74,79.78,79.68,79.7,57000.0,61.7147,61.7456,61.6682,61.6837,57000.0
2014-07-21 10:25:00,79.7,79.71,79.66,79.7,85000.0,61.6837,61.6915,61.6528,61.6837,85000.0
2014-07-21 10:30:00,79.7,79.7,79.64,79.68,56200.0,61.6837,61.6837,61.6373,61.6682,56200.0
2014-07-21 10:35:00,79.69,79.71,79.61,79.64,52000.0,61.676,61.6915,61.6141,61.6373,52000.0
2014-07-21 10:40:00,79.62,79.62,79.53,79.56,49500.0,61.6218,61.6218,61.5522,61.5754,49500.0
2014-07-21 10:45:00,79.55,79.61,79.54,79.6,31300.0,61.5676,61.6141,61.5599,61.6063,31300.0
2014-07-21 10:50:00,79.6,79.6,79.55,79.59,48600.0,61.6063,61.6063,61.5676,61.5986,48600.0
2014-07-21 10:55:00,79.59,79.6,79.57,79.58,32100.0,61.5986,61.6063,61.5831,61.5909,32100.0
2014-07-21 11:00:00,79.58,79.61,79.54,79.58,74900.0,61.5909,61.6141,61.5599,61.5909,74900.0
2014-07-21 11:05:00,79.58,79.62,79.58,79.6,31600.0,61.5909,61.6218,61.5909,61.6063,31600.0
2014-07-21 11:10:00,79.6,79.61,79.58,79.58,42800.0,61.6063,61.6141,61.5909,61.5909,42800.0
2014-07-21 11:15:00,79.59,79.61,79.55,79.58,70100.0,61.5986,61.6141,61.5676,61.5909,70100.0
2014-07-21 11:20:00,79.58,79.62,79.56,79.59,60900.0,61.5909,61.6218,61.5754,61.5986,60900.0
2014-07-21 11:25:00,79.59,79.64,79.58,79.64,49200.0,61.5986,61.6373,61.5909,61.6373,49200.0
2014-07-21 11:30:00,79.64,79.64,79.56,79.59,34300.0,61.6373,61.6373,61.5754,61.5986,34300.0
2014-07-21 11:35:00,79.6,79.61,79.57,79.6,28200.0,61.6063,61.6141,61.5831,61.6063,28200.0
2014-07-21 11:40:00,79.61,79.62,79.59,79.59,33400.0,61.6141,61.6218,61.5986,61.5986,33400.0
2014-07-21 11:45:00,79.6,79.61,79.56,79.59,43800.0,61.6063,61.6141,61.5754,61.5986,43800.0
2014-07-21 11:50:00,79.59,79.64,79.56,79.62,55600.0,61.5986,61.6373,61.5754,61.6218,55600.0
2014-07-21 11:55:00,79.62,79.7,79.61,79.7,48400.0,61.6218,61.6837,61.6141,61.6837,48400.0
2014-07-21 12:00:00,79.7,79.74,79.68,79.71,24400.0,61.6837,61.7147,61.6682,61.6915,24400.0
2014-07-21 12:05:00,79.71,79.73,79.67,79.71,29000.0,61.6915,61.7069,61.6605,61.6915,29000.0
2014-07-21 12:10:00,79.71,79.79,79.7,79.79,24100.0,61.6915,61.7534,61.6837,61.7534,24100.0
2014-07-21 12:15:00,79.79,79.81,79.75,79.75,43200.0,61.7534,61.7689,61.7224,61.7224,43200.0
2014-07-21 12:20:00,79.75,79.76,79.69,79.71,39100.0,61.7224,61.7302,61.676,61.6915,39100.0
2014-07-21 12:25:00,79.7,79.73,79.69,79.73,38700.0,61.6837,61.7069,61.676,61.7069,38700.0
2014-07-21 12:30:00,79.72,79.81,79.72,79.79,52100.0,61.6992,61.7689,61.6992,61.7534,52100.0
2014-07-21 12:35:00,79.81,79.82,79.79,79.8,23200.0,61.7689,61.7766,61.7534,61.7611,23200.0
2014-07-21 12:40:00,79.81,79.81,79.76,79.77,42600.0,61.7689,61.7689,61.7302,61.7379,42600.0
2014-07-21 12:45:00,79.78,79.78,79.75,79.77,27500.0,61.7456,61.7456,61.7224,61.7379,27500.0
2014-07-21 12:50:00,79.76,79.77,79.74,79.75,31300.0,61.7302,61.7379,61.7147,61.7224,31300.0
2014-07-21 12:55:00,79.74,79.75,79.66,79.69,26400.0,61.7147,61.7224,61.6528,61.676,26400.0
2014-07-21 13:00:00,79.68,79.68,79.65,79.66,31700.0,61.6682,61.6682,61.645,61.6528,31700.0
2014-07-21 13:05:00,79.66,79.75,79.66,79.75,26400.0,61.6528,61.7224,61.6528,61.7224,26400.0
2014-07-21 13:10:00,79.75,79.83,79.75,79.81,87500.0,61.7224,61.7843,61.7224,61.7689,87500.0
2014-07-21 13:15:00,79.81,79.81,79.75,79.77,28400.0,61.7689,61.7689,61.7224,61.7379,28400.0
2014-07-21 13:20:00,79.78,79.82,79.78,79.8,40100.0,61.7456,61.7766,61.7456,61.7611,40100.0
2014-07-21 13:25:00,79.79,79.81,79.76,79.81,53700.0,61.7534,61.7689,61.7302,61.7689,53700.0
2014-07-21 13:30:00,79.81,79.81,79.77,79.78,59700.0,61.7689,61.7689,61.7379,61.7456,59700.0
2014-07-21 13:35:00,79.78,79.84,79.78,79.82,39600.0,61.7456,61.7921,61.7456,61.7766,39600.0
2014-07-21 13:40:00,79.83,79.88,79.81,79.85,20900.0,61.7843,61.823,61.7689,61.7998,20900.0
2014-07-21 13:45:00,79.86,79.89,79.82,79.85,25000.0,61.8076,61.8308,61.7766,61.7998,25000.0
2014-07-21 13:50:00,79.85,79.87,79.81,79.83,31900.0,61.7998,61.8153,61.7689,61.7843,31900.0
2014-07-21 13:55:00,79.82,79.85,79.81,79.85,10900.0,61.7766,61.7998,61.7689,61.7998,10900.0
2014-07-21 14:00:00,79.84,79.86,79.8,79.8,18100.0,61.7921,61.8076,61.7611,61.7611,18100.0
2014-07-21 14:05:00,79.8,79.85,79.8,79.83,20600.0,61.7611,61.7998,61.7611,61.7843,20600.0
2014-07-21 14:10:00,79.82,79.82,79.76,79.76,14600.0,61.7766,61.7766,61.7302,61.7302,14600.0
2014-07-21 14:15:00,79.76,79.76,79.67,79.72,32300.0,61.7302,61.7302,61.6605,61.6992,32300.0
2014-07-21 14:20:00,79.72,79.73,79.7,79.71,8200.0,61.6992,61.7069,61.6837,61.6915,8200.0
2014-07-21 14:25:00,79.7,79.75,79.67,79.73,76100.0,61.6837,61.7224,61.6605,61.7069,76100.0
2014-07-21 14:30:00,79.73,79.74,79.69,79.69,26000.0,61.7069,61.7147,61.676,61.676,26000.0
2014-07-21 14:35:00,79.69,79.73,79.69,79.72,44400.0,61.676,61.7069,61.676,61.6992,44400.0
2014-07-21 14:40:00,79.72,79.76,79.7,79.76,41500.0,61.6992,61.7302,61.6837,61.7302,41500.0
2014-07-21 14:45:00,79.75,79.76,79.7,79.71,35100.0,61.7224,61.7302,61.6837,61.6915,35100.0
2014-07-21 14:50:00,79.72,79.77,79.7,79.76,26800.0,61.6992,61.7379,61.6837,61.7302,26800.0
2014-07-21 14:55:00,79.77,79.77,79.72,79.73,16400.0,61.7379,61.7379,61.6992,61.7069,16400.0
2014-07-21 15:00:00,79.73,79.74,79.71,79.72,26000.0,61.7069,61.7147,61.6915,61.6992,26000.0
2014-07-21 15:05:00,79.72,79.73,79.69,79.72,36700.0,61.6992,61.7069,61.676,61.6992,36700.0
2014-07-21 15:10:00,79.72,79.73,79.69,79.73,17800.0,61.6992,61.7069,61.676,61.7069,17800.0
2014-07-21 15:15:00,79.73,79.78,79.7,79.77,76700.0,61.7069,61.7456,61.6837,61.7379,76700.0
2014-07-21 15:20:00,79.77,79.8,79.74,79.78,48200.0,61.7379,61.7611,61.7147,61.7456,48200.0
2014-07-21 15:25:00,79.79,79.84,79.76,79.78,67700.0,61.7534,61.7921,61.7302,61.7456,67700.0
2014-07-21 15:30:00,79.79,79.8,79.75,79.76,33700.0,61.7534,61.7611,61.7224,61.7302,33700.0
2014-07-21 15:35:00,79.76,79.77,79.75,79.77,26600.0,61.7302,61.7379,61.7224,61.7379,26600.0
2014-07-21 15:40:00,79.77,79.77,79.73,79.75,33800.0,61.7379,61.7379,61.7069,61.7224,33800.0
2014-07-21 15:45:00,79.74,79.75,79.73,79.73,38500.0,61.7147,61.7224,61.7069,61.7069,38500.0
2014-07-21 15:50:00,79.73,79.76,79.73,79.76,63600.0,61.7069,61.7302,61.7069,61.7302,63600.0
2014-07-21 15:55:00,79.75,79.76,79.68,79.71,143400.0,61.7224,61.7302,61.6682,61.6915,143400.0
2014-07-22 09:30:00,80.36,80.52,80.31,80.38,260900.0,62.1945,62.3184,62.1558,62.21,260900.0
2014-07-22 09:35:00,80.37,80.48,80.34,80.38,140600.0,62.2023,62.2874,62.1791,62.21,140600.0
2014-07-22 09:40:00,80.39,80.44,80.2,80.3,94800.0,62.2178,62.2564,62.0707,62.1481,94800.0
2014-07-22 09:45:00,80.33,80.38,80.29,80.31,78900.0,62.1713,62.21,62.1404,62.1558,78900.0
2014-07-22 09:50:00,80.31,80.48,80.31,80.42,156800.0,62.1558,62.2874,62.1558,62.241,156800.0
2014-07-22 09:55:00,80.4,80.43,80.31,80.4,34200.0,62.2255,62.2487,62.1558,62.2255,34200.0
2014-07-22 10:00:00,80.38,80.52,80.38,80.5,92400.0,62.21,62.3184,62.21,62.3029,92400.0
2014-07-22 10:05:00,80.5,80.58,80.5,80.56,104200.0,62.3029,62.3648,62.3029,62.3493,104200.0
2014-07-22 10:10:00,80.56,80.56,80.48,80.52,56700.0,62.3493,62.3493,62.2874,62.3184,56700.0
2014-07-22 10:15:00,80.52,80.56,80.49,80.54,116800.0,62.3184,62.3493,62.2951,62.3338,116800.0
2014-07-22 10:20:00,80.54,80.58,80.52,80.56,60700.0,62.3338,62.3648,62.3184,62.3493,60700.0
2014-07-22 10:25:00,80.57,80.66,80.57,80.63,135100.0,62.3571,62.4267,62.3571,62.4035,135100.0
2014-07-22 10:30:00,80.64,80.72,80.62,80.63,112300.0,62.4112,62.4732,62.3958,62.4035,112300.0
2014-07-22 10:35:00,80.63,80.7,80.59,80.7,51600.0,62.4035,62.4577,62.3725,62.4577,51600.0
2014-07-22 10:40:00,80.7,80.7,80.67,80.69,28600.0,62.4577,62.4577,62.4345,62.4499,28600.0
2014-07-22 10:45:00,80.69,80.71,80.68,80.71,71700.0,62.4499,62.4654,62.4422,62.4654,71700.0
2014-07-22 10:50:00,80.71,80.71,80.65,80.67,78000.0,62.4654,62.4654,62.419,62.4345,78000.0
2014-07-22 10:55:00,80.67,80.7,80.61,80.64,52400.0,62.4345,62.4577,62.388,62.4112,52400.0
2014-07-22 11:00:00,80.65,80.68,80.6,80.67,54400.0,62.419,62.4422,62.3803,62.4345,54400.0
2014-07-22 11:05:00,80.68,80.71,80.58,80.59,100900.0,62.4422,62.4654,62.3648,62.3725,100900.0
2014-07-22 11:10:00,80.6,80.66,80.58,80.62,85900.0,62.3803,62.4267,62.3648,62.3958,85900.0
2014-07-22 11:15:00,80.62,80.66,80.59,80.59,61700.0,62.3958,62.4267,62.3725,62.3725,61700.0
2014-07-22 11:20:00,80.59,80.66,80.59,80.65,199500.0,62.3725,62.4267,62.3725,62.419,199500.0
2014-07-22 11:25:00,80.66,80.69,80.6,80.67,59700.0,62.4267,62.4499,62.3803,62.4345,59700.0
2014-07-22 11:30:00,80.67,80.68,80.66,80.66,36600.0,62.4345,62.4422,62.4267,62.4267,36600.0
2014-07-22 11:35:00,80.67,80.68,80.64,80.66,33900.0,62.4345,62.4422,62.4112,62.4267,33900.0
2014-07-22 11:40:00,80.67,80.69,80.66,80.69,31500.0,62.4345,62.4499,62.4267,62.4499,31500.0
2014-07-22 11:45:00,80.69,80.72,80.68,80.7,48900.0,62.4499,62.4732,62.4422,62.4577,48900.0
2014-07-22 11:50:00,80.7,80.72,80.7,80.72,56100.0,62.4577,62.4732,62.4577,62.4732,56100.0
2014-07-22 11:55:00,80.72,80.75,80.71,80.75,44500.0,62.4732,62.4964,62.4654,62.4964,44500.0
2014-07-22 12:00:00,80.75,80.75,80.72,80.73,78800.0,62.4964,62.4964,62.4732,62.4809,78800.0
2014-07-22 12:05:00,80.72,80.73,80.71,80.72,50500.0,62.4732,62.4809,62.4654,62.4732,50500.0
2014-07-22 12:10:00,80.71,80.73,80.65,80.66,62800.0,62.4654,62.4809,62.419,62.4267,62800.0
2014-07-22 12:15:00,80.65,80.66,80.61,80.63,37100.0,62.419,62.4267,62.388,62.4035,37100.0
2014-07-22 12:20:00,80.62,80.64,80.61,80.64,41800.0,62.3958,62.4112,62.388,62.4112,41800.0
2014-07-22 12:25:00,80.63,80.67,80.61,80.64,54500.0,62.4035,62.4345,62.388,62.4112,54500.0
2014-07-22 12:30:00,80.64,80.67,80.62,80.65,31900.0,62.4112,62.4345,62.3958,62.419,31900.0
2014-07-22 12:35:00,80.65,80.66,80.62,80.64,34500.0,62.419,62.4267,62.3958,62.4112,34500.0
2014-07-22 12:40:00,80.64,80.64,80.6,80.63,94800.0,62.4112,62.4112,62.3803,62.4035,94800.0
2014-07-22 12:45:00,80.62,80.66,80.61,80.65,53000.0,62.3958,62.4267,62.388,62.419,53000.0
2014-07-22 12:50:00,80.64,80.65,80.62,80.63,33600.0,62.4112,62.419,62.3958,62.4035,33600.0
2014-07-22 12:55:00,80.64,80.66,80.61,80.65,49800.0,62.4112,62.4267,62.388,62.419,49800.0
2014-07-22 13:00:00,80.64,80.65,80.62,80.64,24400.0,62.4112,62.419,62.3958,62.4112,24400.0
2014-07-22 13:05:00,80.64,80.66,80.63,80.66,36300.0,62.4112,62.4267,62.4035,62.4267,36300.0
2014-07-22 13:10:00,80.66,80.7,80.64,80.68,47100.0,62.4267,62.4577,62.4112,62.4422,47100.0
2014-07-22 13:15:00,80.68,80.72,80.67,80.7,44500.0,62.4422,62.4732,62.4345,62.4577,44500.0
2014-07-22 13:20:00,80.69,80.72,80.69,80.72,20600.0,62.4499,62.4732,62.4499,62.4732,20600.0
2014-07-22 13:25:00,80.72,80.73,80.7,80.73,34900.0,62.4732,62.4809,62.4577,62.4809,34900.0
2014-07-22 13:30:00,80.73,80.74,80.69,80.72,33900.0,62.4809,62.4886,62.4499,62.4732,33900.0
2014-07-22 13:35:00,80.72,80.72,80.66,80.66,23000.0,62.4732,62.4732,62.4267,62.4267,23000.0
2014-07-22 13:40:00,80.67,80.71,80.64,80.69,30900.0,62.4345,62.4654,62.4112,62.4499,30900.0
2014-07-22 13:45:00,80.67,80.68,80.62,80.67,37300.0,62.4345,62.4422,62.3958,62.4345,37300.0
2014-07-22 13:50:00,80.67,80.68,80.62,80.63,39000.0,62.4345,62.4422,62.3958,62.4035,39000.0
2014-07-22 13:55:00,80.63,80.64,80.62,80.64,22600.0,62.4035,62.4112,62.3958,62.4112,22600.0
2014-07-22 14:00:00,80.63,80.65,80.62,80.65,22800.0,62.4035,62.419,62.3958,62.419,22800.0
2014-07-22 14:05:00,80.65,80.68,80.64,80.68,30900.0,62.419,62.4422,62.4112,62.4422,30900.0
2014-07-22 14:10:00,80.66,80.68,80.62,80.65,56100.0,62.4267,62.4422,62.3958,62.419,56100.0
2014-07-22 14:15:00,80.65,80.68,80.65,80.67,52800.0,62.419,62.4422,62.419,62.4345,52800.0
2014-07-22 14:20:00,80.67,80.71,80.66,80.69,85000.0,62.4345,62.4654,62.4267,62.4499,85000.0
2014-07-22 14:25:00,80.68,80.71,80.66,80.68,32400.0,62.4422,62.4654,62.4267,62.4422,32400.0
2014-07-22 14:30:00,80.69,80.69,80.65,80.68,40400.0,62.4499,62.4499,62.419,62.4422,40400.0
2014-07-22 14:35:00,80.68,80.7,80.65,80.68,42900.0,62.4422,62.4577,62.419,62.4422,42900.0
2014-07-22 14:40:00,80.69,80.69,80.64,80.65,115100.0,62.4499,62.4499,62.4112,62.419,115100.0
2014-07-22 14:45:00,80.65,80.68,80.63,80.65,78600.0,62.419,62.4422,62.4035,62.419,78600.0
2014-07-22 14:50:00,80.65,80.66,80.55,80.59,130800.0,62.419,62.4267,62.3416,62.3725,130800.0
2014-07-22 14:55:00,80.59,80.65,80.58,80.61,211800.0,62.3725,62.419,62.3648,62.388,211800.0
2014-07-22 15:00:00,80.6,80.63,80.59,80.63,110900.0,62.3803,62.4035,62.3725,62.4035,110900.0
2014-07-22 15:05:00,80.63,80.63,80.58,80.59,62700.0,62.4035,62.4035,62.3648,62.3725,62700.0
2014-07-22 15:10:00,80.59,80.62,80.54,80.54,135100.0,62.3725,62.3958,62.3338,62.3338,135100.0
2014-07-22 15:15:00,80.55,80.58,80.54,80.55,37200.0,62.3416,62.3648,62.3338,62.3416,37200.0
2014-07-22 15:20:00,80.56,80.59,80.54,80.57,46600.0,62.3493,62.3725,62.3338,62.3571,46600.0
2014-07-22 15:25:00,80.56,80.61,80.56,80.59,35100.0,62.3493,62.388,62.3493,62.3725,35100.0
2014-07-22 15:30:00,80.59,80.62,80.56,80.58,56200.0,62.3725,62.3958,62.3493,62.3648,56200.0
2014-07-22 15:35:00,80.57,80.61,80.52,80.52,57300.0,62.3571,62.388,62.3184,62.3184,57300.0
2014-07-22 15:40:00,80.53,80.59,80.52,80.55,52200.0,62.3261,62.3725,62.3184,62.3416,52200.0
2014-07-22 15:45:00,80.55,80.57,80.51,80.52,73100.0,62.3416,62.3571,62.3106,62.3184,73100.0
2014-07-22 15:50:00,80.51,80.53,80.47,80.47,91900.0,62.3106,62.3261,62.2797,62.2797,91900.0
2014-07-22 15:55:00,80.48,80.54,80.47,80.54,323800.0,62.2874,62.3338,62.2797,62.3338,323800.0
2014-07-23 09:30:00,80.46,80.46,80.21,80.28,229500.0,62.2719,62.2719,62.0784,62.1326,229500.0
2014-07-23 09:35:00,80.33,80.43,80.31,80.4,34800.0,62.1713,62.2487,62.1558,62.2255,34800.0
2014-07-23 09:40:00,80.4,80.42,80.26,80.33,51700.0,62.2255,62.241,62.1171,62.1713,51700.0
2014-07-23 09:45:00,80.33,80.41,80.23,80.38,125200.0,62.1713,62.2332,62.0939,62.21,125200.0
2014-07-23 09:50:00,80.37,80.45,80.35,80.4,27100.0,62.2023,62.2642,62.1868,62.2255,27100.0
2014-07-23 09:55:00,80.41,80.45,80.34,80.36,40000.0,62.2332,62.2642,62.1791,62.1945,40000.0
2014-07-23 10:00:00,80.36,80.4,80.32,80.34,45700.0,62.1945,62.2255,62.1636,62.1791,45700.0
2014-07-23 10:05:00,80.34,80.44,80.32,80.42,26100.0,62.1791,62.2564,62.1636,62.241,26100.0
2014-07-23 10:10:00,80.42,80.49,80.41,80.46,26600.0,62.241,62.2951,62.2332,62.2719,26600.0
2014-07-23 10:15:00,80.46,80.46,80.38,80.42,37700.0,62.2719,62.2719,62.21,62.241,37700.0
2014-07-23 10:20:00,80.42,80.45,80.41,80.45,38900.0,62.241,62.2642,62.2332,62.2642,38900.0
2014-07-23 10:25:00,80.43,80.64,80.42,80.63,73700.0,62.2487,62.4112,62.241,62.4035,73700.0
2014-07-23 10:30:00,80.63,80.75,80.63,80.73,41400.0,62.4035,62.4964,62.4035,62.4809,41400.0
2014-07-23 10:35:00,80.75,80.79,80.68,80.76,49500.0,62.4964,62.5273,62.4422,62.5041,49500.0
2014-07-23 10:40:00,80.76,80.79,80.73,80.78,45600.0,62.5041,62.5273,62.4809,62.5196,45600.0
2014-07-23 10:45:00,80.78,80.82,80.77,80.79,46000.0,62.5196,62.5505,62.5119,62.5273,46000.0
2014-07-23 10:50:00,80.79,80.82,80.78,80.79,46200.0,62.5273,62.5505,62.5196,62.5273,46200.0
2014-07-23 10:55:00,80.79,80.83,80.78,80.82,27400.0,62.5273,62.5583,62.5196,62.5505,27400.0
2014-07-23 11:00:00,80.81,80.86,80.78,80.85,44500.0,62.5428,62.5815,62.5196,62.5738,44500.0
2014-07-23 11:05:00,80.86,80.88,80.78,80.81,39900.0,62.5815,62.597,62.5196,62.5428,39900.0
2014-07-23 11:10:00,80.82,80.91,80.81,80.86,82800.0,62.5505,62.6202,62.5428,62.5815,82800.0
2014-07-23 11:15:00,80.86,80.87,80.81,80.83,19700.0,62.5815,62.5892,62.5428,62.5583,19700.0
2014-07-23 11:20:00,80.83,80.9,80.82,80.86,16800.0,62.5583,62.6125,62.5505,62.5815,16800.0
2014-07-23 11:25:00,80.86,80.88,80.86,80.88,15300.0,62.5815,62.597,62.5815,62.597,15300.0
2014-07-23 11:30:00,80.88,80.92,80.87,80.91,17100.0,62.597,62.6279,62.5892,62.6202,17100.0
2014-07-23 11:35:00,80.9,80.92,80.89,80.9,21600.0,62.6125,62.6279,62.6047,62.6125,21600.0
2014-07-23 11:40:00,80.9,80.94,80.89,80.9,32700.0,62.6125,62.6434,62.6047,62.6125,32700.0
2014-07-23 11:45:00,80.9,80.92,80.88,80.9,21100.0,62.6125,62.6279,62.597,62.6125,21100.0
2014-07-23 11:50:00,80.9,80.98,80.88,80.97,66900.0,62.6125,62.6744,62.597,62.6666,66900.0
2014-07-23 11:55:00,80.96,80.97,80.92,80.94,17700.0,62.6589,62.6666,62.6279,62.6434,17700.0
2014-07-23 12:00:00,80.95,80.96,80.91,80.92,25100.0,62.6512,62.6589,62.6202,62.6279,25100.0
2014-07-23 12:05:00,80.92,80.93,80.9,80.9,35700.0,62.6279,62.6357,62.6125,62.6125,35700.0
2014-07-23 12:10:00,80.9,80.94,80.89,80.89,23100.0,62.6125,62.6434,62.6047,62.6047,23100.0
2014-07-23 12:15:00,80.89,80.92,80.88,80.9,53100.0,62.6047,62.6279,62.597,62.6125,53100.0
2014-07-23 12:20:00,80.91,80.92,80.89,80.89,24600.0,62.6202,62.6279,62.6047,62.6047,24600.0
2014-07-23 12:25:00,80.89,80.94,80.88,80.93,56600.0,62.6047,62.6434,62.597,62.6357,56600.0
2014-07-23 12:30:00,80.93,80.93,80.89,80.91,24800.0,62.6357,62.6357,62.6047,62.6202,24800.0
2014-07-23 12:35:00,80.91,80.91,80.87,80.9,75500.0,62.6202,62.6202,62.5892,62.6125,75500.0
2014-07-23 12:40:00,80.9,80.92,80.88,80.89,22300.0,62.6125,62.6279,62.597,62.6047,22300.0
2014-07-23 12:45:00,80.89,80.93,80.88,80.89,20700.0,62.6047,62.6357,62.597,62.6047,20700.0
2014-07-23 12:50:00,80.89,80.92,80.87,80.87,22900.0,62.6047,62.6279,62.5892,62.5892,22900.0
2014-07-23 12:55:00,80.88,80.94,80.87,80.92,21100.0,62.597,62.6434,62.5892,62.6279,21100.0
2014-07-23 13:00:00,80.91,80.95,80.9,80.92,14400.0,62.6202,62.6512,62.6125,62.6279,14400.0
2014-07-23 13:05:00,80.92,80.94,80.89,80.91,19800.0,62.6279,62.6434,62.6047,62.6202,19800.0
2014-07-23 13:10:00,80.9,80.93,80.89,80.92,21800.0,62.6125,62.6357,62.6047,62.6279,21800.0
2014-07-23 13:15:00,80.92,80.97,80.89,80.96,20900.0,62.6279,62.6666,62.6047,62.6589,20900.0
2014-07-23 13:20:00,80.96,80.97,80.93,80.93,15300.0,62.6589,62.6666,62.6357,62.6357,15300.0
2014-07-23 13:25:00,80.92,80.95,80.89,80.9,26100.0,62.6279,62.6512,62.6047,62.6125,26100.0
2014-07-23 13:30:00,80.9,80.94,80.9,80.93,45400.0,62.6125,62.6434,62.6125,62.6357,45400.0
2014-07-23 13:35:00,80.92,80.92,80.89,80.91,25500.0,62.6279,62.6279,62.6047,62.6202,25500.0
2014-07-23 13:40:00,80.91,80.96,80.9,80.95,27500.0,62.6202,62.6589,62.6125,62.6512,27500.0
2014-07-23 13:45:00,80.95,80.99,80.94,80.98,20100.0,62.6512,62.6821,62.6434,62.6744,20100.0
2014-07-23 13:50:00,80.99,80.99,80.96,80.98,17600.0,62.6821,62.6821,62.6589,62.6744,17600.0
2014-07-23 13:55:00,80.98,81.02,80.98,81.02,34000.0,62.6744,62.7053,62.6744,62.7053,34000.0
2014-07-23 14:00:00,81.02,81.04,81.0,81.03,16800.0,62.7053,62.7208,62.6899,62.7131,16800.0
2014-07-23 14:05:00,81.02,81.07,81.0,81.05,25900.0,62.7053,62.744,62.6899,62.7286,25900.0
2014-07-23 14:10:00,81.04,81.07,81.03,81.05,36300.0,62.7208,62.744,62.7131,62.7286,36300.0
2014-07-23 14:15:00,81.05,81.09,81.05,81.07,29800.0,62.7286,62.7595,62.7286,62.744,29800.0
2014-07-23 14:20:00,81.07,81.08,81.05,81.05,16800.0,62.744,62.7518,62.7286,62.7286,16800.0
2014-07-23 14:25:00,81.06,81.06,81.01,81.02,28000.0,62.7363,62.7363,62.6976,62.7053,28000.0
2014-07-23 14:30:00,81.02,81.03,81.01,81.03,10100.0,62.7053,62.7131,62.6976,62.7131,10100.0
2014-07-23 14:35:00,81.03,81.04,81.0,81.02,26200.0,62.7131,62.7208,62.6899,62.7053,26200.0
2014-07-23 14:40:00,81.02,81.02,80.98,81.02,45300.0,62.7053,62.7053,62.6744,62.7053,45300.0
2014-07-23 14:45:00,81.01,81.04,80.99,80.99,31900.0,62.6976,62.7208,62.6821,62.6821,31900.0
2014-07-23 14:50:00,80.99,81.04,80.99,81.03,30300.0,62.6821,62.7208,62.6821,62.7131,30300.0
2014-07-23 14:55:00,81.02,81.06,81.0,81.06,23900.0,62.7053,62.7363,62.6899,62.7363,23900.0
2014-07-23 15:00:00,81.06,81.06,81.04,81.06,18000.0,62.7363,62.7363,62.7208,62.7363,18000.0
2014-07-23 15:05:00,81.05,81.08,81.01,81.02,43900.0,62.7286,62.7518,62.6976,62.7053,43900.0
2014-07-23 15:10:00,81.02,81.04,81.0,81.03,18700.0,62.7053,62.7208,62.6899,62.7131,18700.0
2014-07-23 15:15:00,81.03,81.04,81.0,81.02,22900.0,62.7131,62.7208,62.6899,62.7053,22900.0
2014-07-23 15:20:00,81.01,81.04,81.01,81.02,20100.0,62.6976,62.7208,62.6976,62.7053,20100.0
2014-07-23 15:25:00,81.02,81.06,81.01,81.04,74900.0,62.7053,62.7363,62.6976,62.7208,74900.0
2014-07-23 15:30:00,81.04,81.05,81.03,81.04,28600.0,62.7208,62.7286,62.7131,62.7208,28600.0
2014-07-23 15:35:00,81.04,81.06,81.0,81.06,38700.0,62.7208,62.7363,62.6899,62.7363,38700.0
2014-07-23 15:40:00,81.06,81.08,81.04,81.06,54300.0,62.7363,62.7518,62.7208,62.7363,54300.0
2014-07-23 15:45:00,81.06,81.06,81.02,81.04,63100.0,62.7363,62.7363,62.7053,62.7208,63100.0
2014-07-23 15:50:00,81.03,81.07,81.02,81.04,91900.0,62.7131,62.744,62.7053,62.7208,91900.0
2014-07-23 15:55:00,81.04,81.05,81.0,81.02,166600.0,62.7208,62.7286,62.6899,62.7053,166600.0
2014-07-24 09:30:00,81.19,81.34,81.17,81.3,32700.0,62.8369,62.953,62.8214,62.922,32700.0
2014-07-24 09:35:00,81.3,81.41,81.18,81.32,175200.0,62.922,63.0072,62.8292,62.9375,175200.0
2014-07-24 09:40:00,81.35,81.54,81.35,81.5,69100.0,62.9607,63.1078,62.9607,63.0768,69100.0
2014-07-24 09:45:00,81.52,81.52,81.42,81.47,61400.0,63.0923,63.0923,63.0149,63.0536,61400.0
2014-07-24 09:50:00,81.47,81.52,81.42,81.46,133800.0,63.0536,63.0923,63.0149,63.0459,133800.0
2014-07-24 09:55:00,81.45,81.46,81.2,81.22,51700.0,63.0381,63.0459,62.8446,62.8601,51700.0
2014-07-24 10:00:00,81.21,81.32,81.0,81.23,208000.0,62.8524,62.9375,62.6899,62.8679,208000.0
2014-07-24 10:05:00,81.23,81.29,81.19,81.29,160500.0,62.8679,62.9143,62.8369,62.9143,160500.0
2014-07-24 10:10:00,81.28,81.28,81.11,81.25,99600.0,62.9066,62.9066,62.775,62.8833,99600.0
2014-07-24 10:15:00,81.24,81.25,81.14,81.21,74700.0,62.8756,62.8833,62.7982,62.8524,74700.0
2014-07-24 10:20:00,81.2,81.22,81.12,81.22,46000.0,62.8446,62.8601,62.7827,62.8601,46000.0
2014-07-24 10:25:00,81.21,81.27,81.17,81.27,137600.0,62.8524,62.8988,62.8214,62.8988,137600.0
2014-07-24 10:30:00,81.27,81.27,81.19,81.2,63500.0,62.8988,62.8988,62.8369,62.8446,63500.0
2014-07-24 10:35:00,81.19,81.2,81.12,81.12,38700.0,62.8369,62.8446,62.7827,62.7827,38700.0
2014-07-24 10:40:00,81.12,81.16,81.03,81.16,194400.0,62.7827,62.8137,62.7131,62.8137,194400.0
2014-07-24 10:45:00,81.15,81.16,81.09,81.1,35600.0,62.806,62.8137,62.7595,62.7673,35600.0
2014-07-24 10:50:00,81.09,81.14,80.99,81.02,30100.0,62.7595,62.7982,62.6821,62.7053,30100.0
2014-07-24 10:55:00,81.0,81.09,80.89,81.09,33900.0,62.6899,62.7595,62.6047,62.7595,33900.0
2014-07-24 11:00:00,81.08,81.08,80.99,81.03,29300.0,62.7518,62.7518,62.6821,62.7131,29300.0
2014-07-24 11:05:00,81.04,81.12,80.98,81.11,29300.0,62.7208,62.7827,62.6744,62.775,29300.0
2014-07-24 11:10:00,81.11,81.17,81.06,81.14,35000.0,62.775,62.8214,62.7363,62.7982,35000.0
2014-07-24 11:15:00,81.14,81.14,81.05,81.07,11900.0,62.7982,62.7982,62.7286,62.744,11900.0
2014-07-24 11:20:00,81.07,81.16,81.06,81.1,14500.0,62.744,62.8137,62.7363,62.7673,14500.0
2014-07-24 11:25:00,81.11,81.15,81.07,81.13,25300.0,62.775,62.806,62.744,62.7905,25300.0
2014-07-24 11:30:00,81.12,81.15,81.09,81.1,13600.0,62.7827,62.806,62.7595,62.7673,13600.0
2014-07-24 11:35:00,81.1,81.13,81.04,81.06,74800.0,62.7673,62.7905,62.7208,62.7363,74800.0
2014-07-24 11:40:00,81.06,81.17,81.06,81.16,27000.0,62.7363,62.8214,62.7363,62.8137,27000.0
2014-07-24 11:45:00,81.15,81.17,81.11,81.13,19700.0,62.806,62.8214,62.775,62.7905,19700.0
2014-07-24 11:50:00,81.12,81.17,81.09,81.12,26700.0,62.7827,62.8214,62.7595,62.7827,26700.0
2014-07-24 11:55:00,81.12,81.16,81.1,81.1,20400.0,62.7827,62.8137,62.7673,62.7673,20400.0
2014-07-24 12:00:00,81.1,81.15,81.09,81.13,21900.0,62.7673,62.806,62.7595,62.7905,21900.0
2014-07-24 12:05:00,81.12,81.14,81.09,81.14,13200.0,62.7827,62.7982,62.7595,62.7982,13200.0
2014-07-24 12:10:00,81.13,81.13,81.09,81.11,34400.0,62.7905,62.7905,62.7595,62.775,34400.0
2014-07-24 12:15:00,81.1,81.12,81.09,81.11,28200.0,62.7673,62.7827,62.7595,62.775,28200.0
2014-07-24 12:20:00,81.11,81.19,81.1,81.15,69300.0,62.775,62.8369,62.7673,62.806,69300.0
2014-07-24 12:25:00,81.15,81.23,81.14,81.21,28700.0,62.806,62.8679,62.7982,62.8524,28700.0
2014-07-24 12:30:00,81.22,81.25,81.18,81.22,24500.0,62.8601,62.8833,62.8292,62.8601,24500.0
2014-07-24 12:35:00,81.2,81.22,81.17,81.2,56400.0,62.8446,62.8601,62.8214,62.8446,56400.0
2014-07-24 12:40:00,81.19,81.24,81.19,81.22,39700.0,62.8369,62.8756,62.8369,62.8601,39700.0
2014-07-24 12:45:00,81.23,81.24,81.18,81.19,22300.0,62.8679,62.8756,62.8292,62.8369,22300.0
2014-07-24 12:50:00,81.18,81.22,81.18,81.2,14100.0,62.8292,62.8601,62.8292,62.8446,14100.0
2014-07-24 12:55:00,81.2,81.23,81.2,81.21,17200.0,62.8446,62.8679,62.8446,62.8524,17200.0
2014-07-24 13:00:00,81.2,81.22,81.19,81.2,25000.0,62.8446,62.8601,62.8369,62.8446,25000.0
2014-07-24 13:05:00,81.19,81.23,81.18,81.22,44900.0,62.8369,62.8679,62.8292,62.8601,44900.0
2014-07-24 13:10:00,81.21,81.22,81.18,81.19,30800.0,62.8524,62.8601,62.8292,62.8369,30800.0
2014-07-24 13:15:00,81.18,81.22,81.18,81.21,42300.0,62.8292,62.8601,62.8292,62.8524,42300.0
2014-07-24 13:20:00,81.21,81.23,81.19,81.23,21400.0,62.8524,62.8679,62.8369,62.8679,21400.0
2014-07-24 13:25:00,81.22,81.27,81.21,81.21,24200.0,62.8601,62.8988,62.8524,62.8524,24200.0
2014-07-24 13:30:00,81.21,81.25,81.16,81.16,27500.0,62.8524,62.8833,62.8137,62.8137,27500.0
2014-07-24 13:35:00,81.16,81.23,81.15,81.22,28900.0,62.8137,62.8679,62.806,62.8601,28900.0
2014-07-24 13:40:00,81.21,81.21,81.19,81.2,26900.0,62.8524,62.8524,62.8369,62.8446,26900.0
2014-07-24 13:45:00,81.19,81.21,81.19,81.2,26100.0,62.8369,62.8524,62.8369,62.8446,26100.0
2014-07-24 13:50:00,81.21,81.25,81.2,81.22,53700.0,62.8524,62.8833,62.8446,62.8601,53700.0
2014-07-24 13:55:00,81.22,81.22,81.18,81.19,21700.0,62.8601,62.8601,62.8292,62.8369,21700.0
2014-07-24 14:00:00,81.18,81.21,81.18,81.2,24300.0,62.8292,62.8524,62.8292,62.8446,24300.0
2014-07-24 14:05:00,81.19,81.2,81.15,81.16,29500.0,62.8369,62.8446,62.806,62.8137,29500.0
2014-07-24 14:10:00,81.15,81.15,81.06,81.08,36700.0,62.806,62.806,62.7363,62.7518,36700.0
2014-07-24 14:15:00,81.09,81.09,81.02,81.03,33900.0,62.7595,62.7595,62.7053,62.7131,33900.0
2014-07-24 14:20:00,81.04,81.15,81.01,81.14,37300.0,62.7208,62.806,62.6976,62.7982,37300.0
2014-07-24 14:25:00,81.14,81.19,81.13,81.17,15600.0,62.7982,62.8369,62.7905,62.8214,15600.0
2014-07-24 14:30:00,81.17,81.19,81.1,81.12,25300.0,62.8214,62.8369,62.7673,62.7827,25300.0
2014-07-24 14:35:00,81.13,81.19,81.12,81.16,42100.0,62.7905,62.8369,62.7827,62.8137,42100.0
2014-07-24 14:40:00,81.16,81.17,81.14,81.15,23000.0,62.8137,62.8214,62.7982,62.806,23000.0
2014-07-24 14:45:00,81.15,81.2,81.15,81.15,34600.0,62.806,62.8446,62.806,62.806,34600.0
2014-07-24 14:50:00,81.16,81.21,81.15,81.2,22700.0,62.8137,62.8524,62.806,62.8446,22700.0
2014-07-24 14:55:00,81.21,81.22,81.14,81.15,22900.0,62.8524,62.8601,62.7982,62.806,22900.0
2014-07-24 15:00:00,81.14,81.2,81.14,81.18,41400.0,62.7982,62.8446,62.7982,62.8292,41400.0
2014-07-24 15:05:00,81.19,81.19,81.12,81.16,28800.0,62.8369,62.8369,62.7827,62.8137,28800.0
2014-07-24 15:10:00,81.16,81.21,81.14,81.19,30500.0,62.8137,62.8524,62.7982,62.8369,30500.0
2014-07-24 15:15:00,81.19,81.2,81.15,81.19,34900.0,62.8369,62.8446,62.806,62.8369,34900.0
2014-07-24 15:20:00,81.19,81.2,81.16,81.19,26100.0,62.8369,62.8446,62.8137,62.8369,26100.0
2014-07-24 15:25:00,81.2,81.23,81.17,81.18,58300.0,62.8446,62.8679,62.8214,62.8292,58300.0
2014-07-24 15:30:00,81.18,81.26,81.17,81.26,41800.0,62.8292,62.8911,62.8214,62.8911,41800.0
2014-07-24 15:35:00,81.26,81.29,81.24,81.25,45700.0,62.8911,62.9143,62.8756,62.8833,45700.0
2014-07-24 15:40:00,81.25,81.3,81.25,81.3,44400.0,62.8833,62.922,62.8833,62.922,44400.0
2014-07-24 15:45:00,81.3,81.3,81.25,81.27,162000.0,62.922,62.922,62.8833,62.8988,162000.0
2014-07-24 15:50:00,81.27,81.31,81.25,81.27,148600.0,62.8988,62.9298,62.8833,62.8988,148600.0
2014-07-24 15:55:00,81.28,81.28,81.2,81.21,113600.0,62.9066,62.9066,62.8446,62.8524,113600.0
2014-07-25 09:30:00,81.1,81.3,81.03,81.18,141800.0,62.7673,62.922,62.7131,62.8292,141800.0
2014-07-25 09:35:00,81.17,81.2,81.08,81.12,38300.0,62.8214,62.8446,62.7518,62.7827,38300.0
2014-07-25 09:40:00,81.12,81.14,80.97,80.97,111900.0,62.7827,62.7982,62.6666,62.6666,111900.0
2014-07-25 09:45:00,80.95,81.13,80.92,81.13,74000.0,62.6512,62.7905,62.6279,62.7905,74000.0
2014-07-25 09:50:00,81.15,81.22,81.09,81.18,28400.0,62.806,62.8601,62.7595,62.8292,28400.0
2014-07-25 09:55:00,81.16,81.16,80.96,81.09,37500.0,62.8137,62.8137,62.6589,62.7595,37500.0
2014-07-25 10:00:00,81.09,81.09,80.98,81.08,31200.0,62.7595,62.7595,62.6744,62.7518,31200.0
2014-07-25 10:05:00,81.08,81.11,81.02,81.02,41000.0,62.7518,62.775,62.7053,62.7053,41000.0
2014-07-25 10:10:00,81.03,81.03,80.92,80.92,22800.0,62.7131,62.7131,62.6279,62.6279,22800.0
2014-07-25 10:15:00,80.94,81.03,80.93,80.99,24200.0,62.6434,62.7131,62.6357,62.6821,24200.0
2014-07-25 10:20:00,80.98,81.12,80.98,81.1,25800.0,62.6744,62.7827,62.6744,62.7673,25800.0
2014-07-25 10:25:00,81.1,81.1,81.06,81.08,30000.0,62.7673,62.7673,62.7363,62.7518,30000.0
2014-07-25 10:30:00,81.07,81.09,81.01,81.06,48500.0,62.744,62.7595,62.6976,62.7363,48500.0
2014-07-25 10:35:00,81.05,81.08,81.02,81.03,13600.0,62.7286,62.7518,62.7053,62.7131,13600.0
2014-07-25 10:40:00,81.03,81.03,80.94,80.97,19500.0,62.7131,62.7131,62.6434,62.6666,19500.0
2014-07-25 10:45:00,80.96,81.03,80.96,81.03,15000.0,62.6589,62.7131,62.6589,62.7131,15000.0
2014-07-25 10:50:00,81.05,81.06,80.97,80.98,10700.0,62.7286,62.7363,62.6666,62.6744,10700.0
2014-07-25 10:55:00,80.98,81.04,80.96,81.0,50000.0,62.6744,62.7208,62.6589,62.6899,50000.0
2014-07-25 11:00:00,81.01,81.01,80.92,80.97,62600.0,62.6976,62.6976,62.6279,62.6666,62600.0
2014-07-25 11:05:00,80.96,81.07,80.95,81.05,68600.0,62.6589,62.744,62.6512,62.7286,68600.0
2014-07-25 11:10:00,81.02,81.03,80.97,81.01,38600.0,62.7053,62.7131,62.6666,62.6976,38600.0
2014-07-25 11:15:00,81.01,81.04,80.95,80.98,25700.0,62.6976,62.7208,62.6512,62.6744,25700.0
2014-07-25 11:20:00,80.97,80.97,80.9,80.95,25600.0,62.6666,62.6666,62.6125,62.6512,25600.0
2014-07-25 11:25:00,80.95,81.05,80.93,81.02,30400.0,62.6512,62.7286,62.6357,62.7053,30400.0
2014-07-25 11:30:00,81.01,81.06,80.98,81.03,42300.0,62.6976,62.7363,62.6744,62.7131,42300.0
2014-07-25 11:35:00,81.02,81.04,80.98,80.99,112100.0,62.7053,62.7208,62.6744,62.6821,112100.0
2014-07-25 11:40:00,80.99,81.04,80.98,81.0,47700.0,62.6821,62.7208,62.6744,62.6899,47700.0
2014-07-25 11:45:00,81.0,81.04,80.99,80.99,33200.0,62.6899,62.7208,62.6821,62.6821,33200.0
2014-07-25 11:50:00,80.99,81.04,80.99,81.01,39100.0,62.6821,62.7208,62.6821,62.6976,39100.0
2014-07-25 11:55:00,81.02,81.04,80.99,81.01,52700.0,62.7053,62.7208,62.6821,62.6976,52700.0
2014-07-25 12:00:00,81.0,81.04,81.0,81.02,19600.0,62.6899,62.7208,62.6899,62.7053,19600.0
2014-07-25 12:05:00,81.02,81.07,81.02,81.05,12300.0,62.7053,62.744,62.7053,62.7286,12300.0
2014-07-25 12:10:00,81.06,81.07,81.03,81.06,38500.0,62.7363,62.744,62.7131,62.7363,38500.0
2014-07-25 12:15:00,81.06,81.06,80.99,81.03,28400.0,62.7363,62.7363,62.6821,62.7131,28400.0
2014-07-25 12:20:00,81.03,81.04,80.98,81.03,33300.0,62.7131,62.7208,62.6744,62.7131,33300.0
2014-07-25 12:25:00,81.03,81.05,80.99,80.99,15200.0,62.7131,62.7286,62.6821,62.6821,15200.0
2014-07-25 12:30:00,81.0,81.01,80.97,80.98,21600.0,62.6899,62.6976,62.6666,62.6744,21600.0
2014-07-25 12:35:00,80.98,81.04,80.97,80.98,16100.0,62.6744,62.7208,62.6666,62.6744,16100.0
2014-07-25 12:40:00,80.98,81.02,80.97,80.97,15800.0,62.6744,62.7053,62.6666,62.6666,15800.0
2014-07-25 12:45:00,80.96,81.02,80.95,80.97,15900.0,62.6589,62.7053,62.6512,62.6666,15900.0
2014-07-25 12:50:00,80.96,81.0,80.96,80.98,14900.0,62.6589,62.6899,62.6589,62.6744,14900.0
2014-07-25 12:55:00,80.97,81.0,80.96,80.99,12100.0,62.6666,62.6899,62.6589,62.6821,12100.0
2014-07-25 13:00:00,81.0,81.0,80.97,81.0,29000.0,62.6899,62.6899,62.6666,62.6899,29000.0
2014-07-25 13:05:00,80.99,81.0,80.99,80.99,12000.0,62.6821,62.6899,62.6821,62.6821,12000.0
2014-07-25 13:10:00,81.0,81.01,80.99,81.0,41500.0,62.6899,62.6976,62.6821,62.6899,41500.0
2014-07-25 13:15:00,81.0,81.01,80.98,80.99,39100.0,62.6899,62.6976,62.6744,62.6821,39100.0
2014-07-25 13:20:00,81.0,81.02,80.96,80.97,34900.0,62.6899,62.7053,62.6589,62.6666,34900.0
2014-07-25 13:25:00,80.96,81.02,80.96,80.98,29800.0,62.6589,62.7053,62.6589,62.6744,29800.0
2014-07-25 13:30:00,80.98,80.98,80.92,80.93,15400.0,62.6744,62.6744,62.6279,62.6357,15400.0
2014-07-25 13:35:00,80.93,80.93,80.9,80.92,22800.0,62.6357,62.6357,62.6125,62.6279,22800.0
2014-07-25 13:40:00,80.92,80.93,80.89,80.9,23200.0,62.6279,62.6357,62.6047,62.6125,23200.0
2014-07-25 13:45:00,80.9,80.94,80.89,80.91,30200.0,62.6125,62.6434,62.6047,62.6202,30200.0
2014-07-25 13:50:00,80.91,80.95,80.91,80.92,27000.0,62.6202,62.6512,62.6202,62.6279,27000.0
2014-07-25 13:55:00,80.92,80.95,80.89,80.9,25800.0,62.6279,62.6512,62.6047,62.6125,25800.0
2014-07-25 14:00:00,80.9,80.95,80.89,80.95,56200.0,62.6125,62.6512,62.6047,62.6512,56200.0
2014-07-25 14:05:00,80.95,80.95,80.92,80.95,32200.0,62.6512,62.6512,62.6279,62.6512,32200.0
2014-07-25 14:10:00,80.95,80.97,80.94,80.95,21200.0,62.6512,62.6666,62.6434,62.6512,21200.0
2014-07-25 14:15:00,80.95,80.99,80.95,80.97,26500.0,62.6512,62.6821,62.6512,62.6666,26500.0
2014-07-25 14:20:00,80.98,81.03,80.97,81.02,21700.0,62.6744,62.7131,62.6666,62.7053,21700.0
2014-07-25 14:25:00,81.01,81.09,80.98,81.05,49800.0,62.6976,62.7595,62.6744,62.7286,49800.0
2014-07-25 14:30:00,81.05,81.05,81.0,81.01,14300.0,62.7286,62.7286,62.6899,62.6976,14300.0
2014-07-25 14:35:00,81.01,81.01,80.95,80.95,19400.0,62.6976,62.6976,62.6512,62.6512,19400.0
2014-07-25 14:40:00,80.96,80.99,80.95,80.98,21400.0,62.6589,62.6821,62.6512,62.6744,21400.0
2014-07-25 14:45:00,80.99,81.0,80.97,80.99,21800.0,62.6821,62.6899,62.6666,62.6821,21800.0
2014-07-25 14:50:00,80.99,81.03,80.98,81.01,80700.0,62.6821,62.7131,62.6744,62.6976,80700.0
2014-07-25 14:55:00,81.01,81.06,81.0,81.04,40200.0,62.6976,62.7363,62.6899,62.7208,40200.0
2014-07-25 15:00:00,81.04,81.07,80.99,81.0,37400.0,62.7208,62.744,62.6821,62.6899,37400.0
2014-07-25 15:05:00,80.99,81.05,80.99,81.02,78800.0,62.6821,62.7286,62.6821,62.7053,78800.0
2014-07-25 15:10:00,81.02,81.05,81.0,81.03,89300.0,62.7053,62.7286,62.6899,62.7131,89300.0
2014-07-25 15:15:00,81.02,81.02,80.98,81.02,35400.0,62.7053,62.7053,62.6744,62.7053,35400.0
2014-07-25 15:20:00,80.99,81.03,80.97,80.99,23900.0,62.6821,62.7131,62.6666,62.6821,23900.0
2014-07-25 15:25:00,80.97,81.01,80.96,80.98,58500.0,62.6666,62.6976,62.6589,62.6744,58500.0
2014-07-25 15:30:00,80.98,81.0,80.95,80.96,44900.0,62.6744,62.6899,62.6512,62.6589,44900.0
2014-07-25 15:35:00,80.96,80.98,80.95,80.98,61100.0,62.6589,62.6744,62.6512,62.6744,61100.0
2014-07-25 15:40:00,80.98,81.02,80.97,81.02,69900.0,62.6744,62.7053,62.6666,62.7053,69900.0
2014-07-25 15:45:00,81.02,81.02,80.97,81.02,125900.0,62.7053,62.7053,62.6666,62.7053,125900.0
2014-07-25 15:50:00,81.01,81.03,80.97,81.01,120000.0,62.6976,62.7131,62.6666,62.6976,120000.0
2014-07-25 15:55:00,81.01,81.08,81.01,81.05,290300.0,62.6976,62.7518,62.6976,62.7286,290300.0
2014-07-28 09:30:00,81.2,81.34,81.03,81.22,108400.0,62.8446,62.953,62.7131,62.8601,108400.0
2014-07-28 09:35:00,81.23,81.25,80.97,81.0,35400.0,62.8679,62.8833,62.6666,62.6899,35400.0
2014-07-28 09:40:00,81.0,81.07,80.96,80.98,27900.0,62.6899,62.744,62.6589,62.6744,27900.0
2014-07-28 09:45:00,80.96,81.03,80.93,80.95,37100.0,62.6589,62.7131,62.6357,62.6512,37100.0
2014-07-28 09:50:00,80.94,81.02,80.89,80.99,39200.0,62.6434,62.7053,62.6047,62.6821,39200.0
2014-07-28 09:55:00,80.98,80.98,80.84,80.89,51800.0,62.6744,62.6744,62.566,62.6047,51800.0
2014-07-28 10:00:00,80.88,80.88,80.66,80.67,81500.0,62.597,62.597,62.4267,62.4345,81500.0
2014-07-28 10:05:00,80.68,80.84,80.68,80.78,39600.0,62.4422,62.566,62.4422,62.5196,39600.0
2014-07-28 10:10:00,80.77,80.86,80.76,80.76,32800.0,62.5119,62.5815,62.5041,62.5041,32800.0
2014-07-28 10:15:00,80.75,80.87,80.71,80.71,32900.0,62.4964,62.5892,62.4654,62.4654,32900.0
2014-07-28 10:20:00,80.71,80.82,80.66,80.81,57100.0,62.4654,62.5505,62.4267,62.5428,57100.0
2014-07-28 10:25:00,80.8,80.89,80.79,80.85,39900.0,62.5351,62.6047,62.5273,62.5738,39900.0
2014-07-28 10:30:00,80.85,80.86,80.75,80.75,30700.0,62.5738,62.5815,62.4964,62.4964,30700.0
2014-07-28 10:35:00,80.76,80.89,80.73,80.89,42300.0,62.5041,62.6047,62.4809,62.6047,42300.0
2014-07-28 10:40:00,80.89,81.03,80.88,81.02,48900.0,62.6047,62.7131,62.597,62.7053,48900.0
2014-07-28 10:45:00,81.02,81.03,80.98,80.98,28800.0,62.7053,62.7131,62.6744,62.6744,28800.0
2014-07-28 10:50:00,80.98,81.04,80.98,81.01,27700.0,62.6744,62.7208,62.6744,62.6976,27700.0
2014-07-28 10:55:00,81.01,81.02,80.95,80.95,28100.0,62.6976,62.7053,62.6512,62.6512,28100.0
2014-07-28 11:00:00,80.96,81.09,80.95,81.05,31900.0,62.6589,62.7595,62.6512,62.7286,31900.0
2014-07-28 11:05:00,81.05,81.07,81.01,81.04,23100.0,62.7286,62.744,62.6976,62.7208,23100.0
2014-07-28 11:10:00,81.05,81.11,81.03,81.06,21200.0,62.7286,62.775,62.7131,62.7363,21200.0
2014-07-28 11:15:00,81.05,81.06,81.01,81.02,28900.0,62.7286,62.7363,62.6976,62.7053,28900.0
2014-07-28 11:20:00,81.03,81.06,81.01,81.01,25400.0,62.7131,62.7363,62.6976,62.6976,25400.0
2014-07-28 11:25:00,81.02,81.1,81.02,81.09,34100.0,62.7053,62.7673,62.7053,62.7595,34100.0
2014-07-28 11:30:00,81.09,81.11,81.05,81.1,25600.0,62.7595,62.775,62.7286,62.7673,25600.0
2014-07-28 11:35:00,81.09,81.16,81.08,81.14,24200.0,62.7595,62.8137,62.7518,62.7982,24200.0
2014-07-28 11:40:00,81.14,81.17,81.12,81.15,12500.0,62.7982,62.8214,62.7827,62.806,12500.0
2014-07-28 11:45:00,81.14,81.14,81.04,81.04,49400.0,62.7982,62.7982,62.7208,62.7208,49400.0
2014-07-28 11:50:00,81.04,81.08,81.04,81.06,20000.0,62.7208,62.7518,62.7208,62.7363,20000.0
2014-07-28 11:55:00,81.05,81.07,81.02,81.06,36800.0,62.7286,62.744,62.7053,62.7363,36800.0
2014-07-28 12:00:00,81.06,81.08,80.99,80.99,14900.0,62.7363,62.7518,62.6821,62.6821,14900.0
2014-07-28 12:05:00,80.99,81.0,80.94,80.95,29300.0,62.6821,62.6899,62.6434,62.6512,29300.0
2014-07-28 12:10:00,80.95,80.97,80.89,80.94,51100.0,62.6512,62.6666,62.6047,62.6434,51100.0
2014-07-28 12:15:00,80.95,80.98,80.94,80.97,11600.0,62.6512,62.6744,62.6434,62.6666,11600.0
2014-07-28 12:20:00,80.97,80.97,80.93,80.96,17500.0,62.6666,62.6666,62.6357,62.6589,17500.0
2014-07-28 12:25:00,80.96,80.99,80.96,80.97,17500.0,62.6589,62.6821,62.6589,62.6666,17500.0
2014-07-28 12:30:00,80.96,80.99,80.96,80.97,20900.0,62.6589,62.6821,62.6589,62.6666,20900.0
2014-07-28 12:35:00,80.97,80.99,80.96,80.97,10800.0,62.6666,62.6821,62.6589,62.6666,10800.0
2014-07-28 12:40:00,80.97,80.98,80.94,80.96,21300.0,62.6666,62.6744,62.6434,62.6589,21300.0
2014-07-28 12:45:00,80.96,80.98,80.93,80.98,31200.0,62.6589,62.6744,62.6357,62.6744,31200.0
2014-07-28 12:50:00,80.97,81.01,80.94,81.0,24100.0,62.6666,62.6976,62.6434,62.6899,24100.0
2014-07-28 12:55:00,80.99,81.04,80.99,81.02,13400.0,62.6821,62.7208,62.6821,62.7053,13400.0
2014-07-28 13:00:00,81.01,81.01,80.97,80.98,15800.0,62.6976,62.6976,62.6666,62.6744,15800.0
2014-07-28 13:05:00,80.99,81.03,80.99,81.01,12900.0,62.6821,62.7131,62.6821,62.6976,12900.0
2014-07-28 13:10:00,81.01,81.05,81.01,81.04,12000.0,62.6976,62.7286,62.6976,62.7208,12000.0
2014-07-28 13:15:00,81.04,81.06,81.02,81.06,13200.0,62.7208,62.7363,62.7053,62.7363,13200.0
2014-07-28 13:20:00,81.04,81.09,81.02,81.09,23300.0,62.7208,62.7595,62.7053,62.7595,23300.0
2014-07-28 13:25:00,81.09,81.1,81.06,81.09,14600.0,62.7595,62.7673,62.7363,62.7595,14600.0
2014-07-28 13:30:00,81.1,81.18,81.07,81.16,47500.0,62.7673,62.8292,62.744,62.8137,47500.0
2014-07-28 13:35:00,81.17,81.29,81.12,81.28,61000.0,62.8214,62.9143,62.7827,62.9066,61000.0
2014-07-28 13:40:00,81.28,81.33,81.25,81.3,84300.0,62.9066,62.9453,62.8833,62.922,84300.0
2014-07-28 13:45:00,81.3,81.32,81.23,81.23,21100.0,62.922,62.9375,62.8679,62.8679,21100.0
2014-07-28 13:50:00,81.23,81.28,81.2,81.26,52500.0,62.8679,62.9066,62.8446,62.8911,52500.0
2014-07-28 13:55:00,81.26,81.32,81.24,81.32,22000.0,62.8911,62.9375,62.8756,62.9375,22000.0
2014-07-28 14:00:00,81.3,81.31,81.27,81.28,20200.0,62.922,62.9298,62.8988,62.9066,20200.0
2014-07-28 14:05:00,81.28,81.31,81.24,81.3,35400.0,62.9066,62.9298,62.8756,62.922,35400.0
2014-07-28 14:10:00,81.3,81.32,81.28,81.3,28000.0,62.922,62.9375,62.9066,62.922,28000.0
2014-07-28 14:15:00,81.29,81.31,81.14,81.15,35900.0,62.9143,62.9298,62.7982,62.806,35900.0
2014-07-28 14:20:00,81.15,81.18,81.11,81.11,15500.0,62.806,62.8292,62.775,62.775,15500.0
2014-07-28 14:25:00,81.12,81.14,81.09,81.09,15500.0,62.7827,62.7982,62.7595,62.7595,15500.0
2014-07-28 14:30:00,81.09,81.11,81.06,81.08,13200.0,62.7595,62.775,62.7363,62.7518,13200.0
2014-07-28 14:35:00,81.08,81.08,81.01,81.02,13200.0,62.7518,62.7518,62.6976,62.7053,13200.0
2014-07-28 14:40:00,81.02,81.03,80.98,81.0,39500.0,62.7053,62.7131,62.6744,62.6899,39500.0
2014-07-28 14:45:00,81.0,81.02,80.99,80.99,113000.0,62.6899,62.7053,62.6821,62.6821,113000.0
2014-07-28 14:50:00,81.01,81.08,81.01,81.02,41800.0,62.6976,62.7518,62.6976,62.7053,41800.0
2014-07-28 14:55:00,81.01,81.09,81.0,81.05,42700.0,62.6976,62.7595,62.6899,62.7286,42700.0
2014-07-28 15:00:00,81.05,81.09,81.03,81.05,31500.0,62.7286,62.7595,62.7131,62.7286,31500.0
2014-07-28 15:05:00,81.05,81.09,81.0,81.07,27600.0,62.7286,62.7595,62.6899,62.744,27600.0
2014-07-28 15:10:00,81.07,81.09,81.02,81.06,25200.0,62.744,62.7595,62.7053,62.7363,25200.0
2014-07-28 15:15:00,81.07,81.07,81.0,81.02,32000.0,62.744,62.744,62.6899,62.7053,32000.0
2014-07-28 15:20:00,81.02,81.08,81.01,81.06,24200.0,62.7053,62.7518,62.6976,62.7363,24200.0
2014-07-28 15:25:00,81.06,81.08,81.04,81.05,22500.0,62.7363,62.7518,62.7208,62.7286,22500.0
2014-07-28 15:30:00,81.05,81.12,81.05,81.09,38500.0,62.7286,62.7827,62.7286,62.7595,38500.0
2014-07-28 15:35:00,81.08,81.12,81.07,81.09,46100.0,62.7518,62.7827,62.744,62.7595,46100.0
2014-07-28 15:40:00,81.08,81.11,81.05,81.09,119900.0,62.7518,62.775,62.7286,62.7595,119900.0
2014-07-28 15:45:00,81.09,81.1,81.04,81.05,46100.0,62.7595,62.7673,62.7208,62.7286,46100.0
2014-07-28 15:50:00,81.05,81.05,81.0,81.01,76300.0,62.7286,62.7286,62.6899,62.6976,76300.0
2014-07-28 15:55:00,81.01,81.12,81.0,81.06,205600.0,62.6976,62.7827,62.6899,62.7363,205600.0
2014-07-29 09:30:00,81.21,81.22,80.89,81.01,132500.0,62.8524,62.8601,62.6047,62.6976,132500.0
2014-07-29 09:35:00,81.01,81.18,80.92,81.1,52500.0,62.6976,62.8292,62.6279,62.7673,52500.0
2014-07-29 09:40:00,81.14,81.33,81.11,81.32,79400.0,62.7982,62.9453,62.775,62.9375,79400.0
2014-07-29 09:45:00,81.34,81.36,81.19,81.21,90700.0,62.953,62.9685,62.8369,62.8524,90700.0
2014-07-29 09:50:00,81.2,81.35,81.19,81.35,43100.0,62.8446,62.9607,62.8369,62.9607,43100.0
2014-07-29 09:55:00,81.34,81.42,81.27,81.42,54200.0,62.953,63.0149,62.8988,63.0149,54200.0
2014-07-29 10:00:00,81.42,81.59,81.4,81.54,91900.0,63.0149,63.1465,62.9994,63.1078,91900.0
2014-07-29 10:05:00,81.53,81.62,81.43,81.6,110700.0,63.1001,63.1697,63.0227,63.1542,110700.0
2014-07-29 10:10:00,81.59,81.6,81.51,81.55,82900.0,63.1465,63.1542,63.0846,63.1155,82900.0
2014-07-29 10:15:00,81.54,81.61,81.54,81.56,41600.0,63.1078,63.162,63.1078,63.1233,41600.0
2014-07-29 10:20:00,81.56,81.59,81.52,81.58,21200.0,63.1233,63.1465,63.0923,63.1387,21200.0
2014-07-29 10:25:00,81.58,81.62,81.58,81.59,28900.0,63.1387,63.1697,63.1387,63.1465,28900.0
2014-07-29 10:30:00,81.6,81.62,81.56,81.58,31700.0,63.1542,63.1697,63.1233,63.1387,31700.0
2014-07-29 10:35:00,81.57,81.63,81.56,81.61,30600.0,63.131,63.1774,63.1233,63.162,30600.0
2014-07-29 10:40:00,81.61,81.81,81.59,81.8,103200.0,63.162,63.3168,63.1465,63.309,103200.0
2014-07-29 10:45:00,81.8,81.8,81.64,81.69,39600.0,63.309,63.309,63.1852,63.2239,39600.0
2014-07-29 10:50:00,81.7,81.7,81.57,81.61,26300.0,63.2316,63.2316,63.131,63.162,26300.0
2014-07-29 10:55:00,81.6,81.72,81.6,81.72,27200.0,63.1542,63.2471,63.1542,63.2471,27200.0
2014-07-29 11:00:00,81.71,81.71,81.59,81.6,25300.0,63.2394,63.2394,63.1465,63.1542,25300.0
2014-07-29 11:05:00,81.6,81.61,81.45,81.48,48600.0,63.1542,63.162,63.0381,63.0614,48600.0
2014-07-29 11:10:00,81.49,81.51,81.46,81.49,56600.0,63.0691,63.0846,63.0459,63.0691,56600.0
2014-07-29 11:15:00,81.49,81.54,81.48,81.52,60500.0,63.0691,63.1078,63.0614,63.0923,60500.0
2014-07-29 11:20:00,81.52,81.53,81.44,81.44,22000.0,63.0923,63.1001,63.0304,63.0304,22000.0
2014-07-29 11:25:00,81.43,81.47,81.39,81.46,37400.0,63.0227,63.0536,62.9917,63.0459,37400.0
2014-07-29 11:30:00,81.45,81.53,81.44,81.47,57500.0,63.0381,63.1001,63.0304,63.0536,57500.0
2014-07-29 11:35:00,81.48,81.48,81.42,81.44,29400.0,63.0614,63.0614,63.0149,63.0304,29400.0
2014-07-29 11:40:00,81.43,81.48,81.4,81.43,33400.0,63.0227,63.0614,62.9994,63.0227,33400.0
2014-07-29 11:45:00,81.43,81.45,81.41,81.42,25500.0,63.0227,63.0381,63.0072,63.0149,25500.0
2014-07-29 11:50:00,81.42,81.43,81.35,81.35,21600.0,63.0149,63.0227,62.9607,62.9607,21600.0
2014-07-29 11:55:00,81.35,81.49,81.34,81.48,66800.0,62.9607,63.0691,62.953,63.0614,66800.0
2014-07-29 12:00:00,81.48,81.48,81.41,81.41,16700.0,63.0614,63.0614,63.0072,63.0072,16700.0
2014-07-29 12:05:00,81.42,81.45,81.41,81.43,10800.0,63.0149,63.0381,63.0072,63.0227,10800.0
2014-07-29 12:10:00,81.44,81.45,81.41,81.42,52700.0,63.0304,63.0381,63.0072,63.0149,52700.0
2014-07-29 12:15:00,81.42,81.48,81.42,81.45,28800.0,63.0149,63.0614,63.0149,63.0381,28800.0
2014-07-29 12:20:00,81.44,81.54,81.44,81.52,25700.0,63.0304,63.1078,63.0304,63.0923,25700.0
2014-07-29 12:25:00,81.52,81.53,81.49,81.51,50100.0,63.0923,63.1001,63.0691,63.0846,50100.0
2014-07-29 12:30:00,81.51,81.51,81.47,81.48,15900.0,63.0846,63.0846,63.0536,63.0614,15900.0
2014-07-29 12:35:00,81.48,81.49,81.46,81.48,33900.0,63.0614,63.0691,63.0459,63.0614,33900.0
2014-07-29 12:40:00,81.47,81.48,81.46,81.47,12200.0,63.0536,63.0614,63.0459,63.0536,12200.0
2014-07-29 12:45:00,81.47,81.51,81.46,81.5,59500.0,63.0536,63.0846,63.0459,63.0768,59500.0
2014-07-29 12:50:00,81.5,81.51,81.47,81.5,91800.0,63.0768,63.0846,63.0536,63.0768,91800.0
2014-07-29 12:55:00,81.51,81.53,81.49,81.51,33100.0,63.0846,63.1001,63.0691,63.0846,33100.0
2014-07-29 13:00:00,81.5,81.53,81.49,81.5,15000.0,63.0768,63.1001,63.0691,63.0768,15000.0
2014-07-29 13:05:00,81.49,81.56,81.48,81.53,56000.0,63.0691,63.1233,63.0614,63.1001,56000.0
2014-07-29 13:10:00,81.52,81.53,81.46,81.48,19200.0,63.0923,63.1001,63.0459,63.0614,19200.0
2014-07-29 13:15:00,81.48,81.51,81.42,81.44,36900.0,63.0614,63.0846,63.0149,63.0304,36900.0
2014-07-29 13:20:00,81.44,81.49,81.44,81.49,15700.0,63.0304,63.0691,63.0304,63.0691,15700.0
2014-07-29 13:25:00,81.48,81.49,81.47,81.48,7600.0,63.0614,63.0691,63.0536,63.0614,7600.0
2014-07-29 13:30:00,81.49,81.49,81.47,81.49,9400.0,63.0691,63.0691,63.0536,63.0691,9400.0
2014-07-29 13:35:00,81.5,81.51,81.47,81.51,15100.0,63.0768,63.0846,63.0536,63.0846,15100.0
2014-07-29 13:40:00,81.5,81.56,81.5,81.54,35300.0,63.0768,63.1233,63.0768,63.1078,35300.0
2014-07-29 13:45:00,81.55,81.55,81.5,81.5,18000.0,63.1155,63.1155,63.0768,63.0768,18000.0
2014-07-29 13:50:00,81.51,81.53,81.5,81.52,11700.0,63.0846,63.1001,63.0768,63.0923,11700.0
2014-07-29 13:55:00,81.52,81.53,81.47,81.49,11300.0,63.0923,63.1001,63.0536,63.0691,11300.0
2014-07-29 14:00:00,81.5,81.56,81.5,81.54,27300.0,63.0768,63.1233,63.0768,63.1078,27300.0
2014-07-29 14:05:00,81.54,81.54,81.47,81.5,39700.0,63.1078,63.1078,63.0536,63.0768,39700.0
2014-07-29 14:10:00,81.5,81.51,81.48,81.49,36000.0,63.0768,63.0846,63.0614,63.0691,36000.0
2014-07-29 14:15:00,81.49,81.51,81.41,81.41,60500.0,63.0691,63.0846,63.0072,63.0072,60500.0
2014-07-29 14:20:00,81.41,81.41,81.29,81.36,68800.0,63.0072,63.0072,62.9143,62.9685,68800.0
2014-07-29 14:25:00,81.35,81.42,81.33,81.39,84000.0,62.9607,63.0149,62.9453,62.9917,84000.0
2014-07-29 14:30:00,81.41,81.42,81.37,81.39,25300.0,63.0072,63.0149,62.9762,62.9917,25300.0
2014-07-29 14:35:00,81.39,81.39,81.29,81.31,18100.0,62.9917,62.9917,62.9143,62.9298,18100.0
2014-07-29 14:40:00,81.31,81.36,81.3,81.31,19300.0,62.9298,62.9685,62.922,62.9298,19300.0
2014-07-29 14:45:00,81.3,81.36,81.3,81.32,39800.0,62.922,62.9685,62.922,62.9375,39800.0
2014-07-29 14:50:00,81.32,81.33,81.28,81.3,34200.0,62.9375,62.9453,62.9066,62.922,34200.0
2014-07-29 14:55:00,81.3,81.31,81.26,81.29,18700.0,62.922,62.9298,62.8911,62.9143,18700.0
2014-07-29 15:00:00,81.28,81.31,81.23,81.3,25600.0,62.9066,62.9298,62.8679,62.922,25600.0
2014-07-29 15:05:00,81.3,81.3,81.27,81.28,94800.0,62.922,62.922,62.8988,62.9066,94800.0
2014-07-29 15:10:00,81.28,81.28,81.24,81.27,39700.0,62.9066,62.9066,62.8756,62.8988,39700.0
2014-07-29 15:15:00,81.28,81.28,81.23,81.23,24600.0,62.9066,62.9066,62.8679,62.8679,24600.0
2014-07-29 15:20:00,81.24,81.28,81.23,81.23,38000.0,62.8756,62.9066,62.8679,62.8679,38000.0
2014-07-29 15:25:00,81.22,81.25,81.2,81.21,39200.0,62.8601,62.8833,62.8446,62.8524,39200.0
2014-07-29 15:30:00,81.21,81.24,81.19,81.2,56600.0,62.8524,62.8756,62.8369,62.8446,56600.0
2014-07-29 15:35:00,81.2,81.26,81.2,81.23,30400.0,62.8446,62.8911,62.8446,62.8679,30400.0
2014-07-29 15:40:00,81.22,81.23,81.14,81.14,53800.0,62.8601,62.8679,62.7982,62.7982,53800.0
2014-07-29 15:45:00,81.14,81.21,81.08,81.19,77400.0,62.7982,62.8524,62.7518,62.8369,77400.0
2014-07-29 15:50:00,81.18,81.18,81.12,81.13,51300.0,62.8292,62.8292,62.7827,62.7905,51300.0
2014-07-29 15:55:00,81.12,81.13,80.98,80.99,427100.0,62.7827,62.7905,62.6744,62.6821,427100.0
2014-07-30 09:30:00,81.5,81.51,81.21,81.34,115300.0,63.0768,63.0846,62.8524,62.953,115300.0
2014-07-30 09:35:00,81.35,81.49,81.35,81.45,65200.0,62.9607,63.0691,62.9607,63.0381,65200.0
2014-07-30 09:40:00,81.46,81.62,81.45,81.62,66200.0,63.0459,63.1697,63.0381,63.1697,66200.0
2014-07-30 09:45:00,81.63,81.7,81.6,81.68,68000.0,63.1774,63.2316,63.1542,63.2161,68000.0
2014-07-30 09:50:00,81.68,81.73,81.4,81.41,127200.0,63.2161,63.2548,62.9994,63.0072,127200.0
2014-07-30 09:55:00,81.41,81.52,81.31,81.41,61700.0,63.0072,63.0923,62.9298,63.0072,61700.0
2014-07-30 10:00:00,81.41,81.47,81.32,81.37,47300.0,63.0072,63.0536,62.9375,62.9762,47300.0
2014-07-30 10:05:00,81.37,81.41,81.26,81.32,57000.0,62.9762,63.0072,62.8911,62.9375,57000.0
2014-07-30 10:10:00,81.31,81.44,81.3,81.42,64000.0,62.9298,63.0304,62.922,63.0149,64000.0
2014-07-30 10:15:00,81.42,81.53,81.4,81.53,55600.0,63.0149,63.1001,62.9994,63.1001,55600.0
2014-07-30 10:20:00,81.53,81.55,81.48,81.49,50500.0,63.1001,63.1155,63.0614,63.0691,50500.0
2014-07-30 10:25:00,81.5,81.52,81.42,81.43,44500.0,63.0768,63.0923,63.0149,63.0227,44500.0
2014-07-30 10:30:00,81.42,81.48,81.39,81.44,44000.0,63.0149,63.0614,62.9917,63.0304,44000.0
2014-07-30 10:35:00,81.44,81.49,81.34,81.34,40200.0,63.0304,63.0691,62.953,62.953,40200.0
2014-07-30 10:40:00,81.35,81.36,81.25,81.25,37500.0,62.9607,62.9685,62.8833,62.8833,37500.0
2014-07-30 10:45:00,81.25,81.33,81.21,81.33,36500.0,62.8833,62.9453,62.8524,62.9453,36500.0
2014-07-30 10:50:00,81.32,81.38,81.31,81.37,37500.0,62.9375,62.984,62.9298,62.9762,37500.0
2014-07-30 10:55:00,81.38,81.38,81.26,81.29,113700.0,62.984,62.984,62.8911,62.9143,113700.0
2014-07-30 11:00:00,81.29,81.29,81.16,81.17,35300.0,62.9143,62.9143,62.8137,62.8214,35300.0
2014-07-30 11:05:00,81.17,81.27,81.13,81.23,100200.0,62.8214,62.8988,62.7905,62.8679,100200.0
2014-07-30 11:10:00,81.25,81.27,81.17,81.19,51500.0,62.8833,62.8988,62.8214,62.8369,51500.0
2014-07-30 11:15:00,81.2,81.27,81.2,81.22,71600.0,62.8446,62.8988,62.8446,62.8601,71600.0
2014-07-30 11:20:00,81.22,81.33,81.21,81.29,49700.0,62.8601,62.9453,62.8524,62.9143,49700.0
2014-07-30 11:25:00,81.28,81.3,81.23,81.28,42400.0,62.9066,62.922,62.8679,62.9066,42400.0
2014-07-30 11:30:00,81.28,81.28,81.23,81.24,38400.0,62.9066,62.9066,62.8679,62.8756,38400.0
2014-07-30 11:35:00,81.23,81.26,81.2,81.22,55500.0,62.8679,62.8911,62.8446,62.8601,55500.0
2014-07-30 11:40:00,81.2,81.22,81.14,81.16,29600.0,62.8446,62.8601,62.7982,62.8137,29600.0
2014-07-30 11:45:00,81.17,81.18,81.07,81.09,51600.0,62.8214,62.8292,62.744,62.7595,51600.0
2014-07-30 11:50:00,81.09,81.14,81.07,81.1,30200.0,62.7595,62.7982,62.744,62.7673,30200.0
2014-07-30 11:55:00,81.1,81.15,81.09,81.11,26500.0,62.7673,62.806,62.7595,62.775,26500.0
2014-07-30 12:00:00,81.1,81.14,81.1,81.12,14400.0,62.7673,62.7982,62.7673,62.7827,14400.0
2014-07-30 12:05:00,81.13,81.14,81.09,81.12,22300.0,62.7905,62.7982,62.7595,62.7827,22300.0
2014-07-30 12:10:00,81.13,81.22,81.1,81.2,74100.0,62.7905,62.8601,62.7673,62.8446,74100.0
2014-07-30 12:15:00,81.19,81.23,81.17,81.21,25000.0,62.8369,62.8679,62.8214,62.8524,25000.0
2014-07-30 12:20:00,81.21,81.34,81.2,81.34,26100.0,62.8524,62.953,62.8446,62.953,26100.0
2014-07-30 12:25:00,81.35,81.37,81.34,81.36,23800.0,62.9607,62.9762,62.953,62.9685,23800.0
2014-07-30 12:30:00,81.37,81.39,81.34,81.39,47300.0,62.9762,62.9917,62.953,62.9917,47300.0
2014-07-30 12:35:00,81.39,81.44,81.36,81.41,25000.0,62.9917,63.0304,62.9685,63.0072,25000.0
2014-07-30 12:40:00,81.41,81.45,81.37,81.37,98700.0,63.0072,63.0381,62.9762,62.9762,98700.0
2014-07-30 12:45:00,81.37,81.42,81.37,81.41,21000.0,62.9762,63.0149,62.9762,63.0072,21000.0
2014-07-30 12:50:00,81.42,81.44,81.39,81.43,17300.0,63.0149,63.0304,62.9917,63.0227,17300.0
2014-07-30 12:55:00,81.44,81.48,81.41,81.42,62700.0,63.0304,63.0614,63.0072,63.0149,62700.0
2014-07-30 13:00:00,81.41,81.44,81.35,81.38,47800.0,63.0072,63.0304,62.9607,62.984,47800.0
2014-07-30 13:05:00,81.39,81.4,81.35,81.36,19200.0,62.9917,62.9994,62.9607,62.9685,19200.0
2014-07-30 13:10:00,81.37,81.4,81.36,81.38,10900.0,62.9762,62.9994,62.9685,62.984,10900.0
2014-07-30 13:15:00,81.39,81.4,81.34,81.35,17200.0,62.9917,62.9994,62.953,62.9607,17200.0
2014-07-30 13:20:00,81.34,81.39,81.34,81.35,18500.0,62.953,62.9917,62.953,62.9607,18500.0
2014-07-30 13:25:00,81.35,81.35,81.26,81.29,33000.0,62.9607,62.9607,62.8911,62.9143,33000.0
2014-07-30 13:30:00,81.28,81.34,81.26,81.33,36600.0,62.9066,62.953,62.8911,62.9453,36600.0
2014-07-30 13:35:00,81.33,81.37,81.32,81.33,25800.0,62.9453,62.9762,62.9375,62.9453,25800.0
2014-07-30 13:40:00,81.34,81.36,81.3,81.31,38900.0,62.953,62.9685,62.922,62.9298,38900.0
2014-07-30 13:45:00,81.31,81.31,81.28,81.3,23600.0,62.9298,62.9298,62.9066,62.922,23600.0
2014-07-30 13:50:00,81.3,81.39,81.3,81.36,31500.0,62.922,62.9917,62.922,62.9685,31500.0
2014-07-30 13:55:00,81.36,81.42,81.28,81.28,98500.0,62.9685,63.0149,62.9066,62.9066,98500.0
2014-07-30 14:00:00,81.29,81.48,81.15,81.37,61000.0,62.9143,63.0614,62.806,62.9762,61000.0
2014-07-30 14:05:00,81.37,81.48,81.35,81.45,52200.0,62.9762,63.0614,62.9607,63.0381,52200.0
2014-07-30 14:10:00,81.48,81.62,81.46,81.57,106100.0,63.0614,63.1697,63.0459,63.131,106100.0
2014-07-30 14:15:00,81.57,81.61,81.52,81.6,85600.0,63.131,63.162,63.0923,63.1542,85600.0
2014-07-30 14:20:00,81.61,81.61,81.44,81.45,80400.0,63.162,63.162,63.0304,63.0381,80400.0
2014-07-30 14:25:00,81.46,81.47,81.39,81.42,48400.0,63.0459,63.0536,62.9917,63.0149,48400.0
2014-07-30 14:30:00,81.42,81.47,81.38,81.41,45400.0,63.0149,63.0536,62.984,63.0072,45400.0
2014-07-30 14:35:00,81.41,81.43,81.35,81.4,21100.0,63.0072,63.0227,62.9607,62.9994,21100.0
2014-07-30 14:40:00,81.41,81.48,81.38,81.47,129700.0,63.0072,63.0614,62.984,63.0536,129700.0
2014-07-30 14:45:00,81.47,81.48,81.34,81.4,84000.0,63.0536,63.0614,62.953,62.9994,84000.0
2014-07-30 14:50:00,81.41,81.47,81.38,81.47,47600.0,63.0072,63.0536,62.984,63.0536,47600.0
2014-07-30 14:55:00,81.47,81.47,81.37,81.4,70900.0,63.0536,63.0536,62.9762,62.9994,70900.0
2014-07-30 15:00:00,81.4,81.41,81.33,81.37,79900.0,62.9994,63.0072,62.9453,62.9762,79900.0
2014-07-30 15:05:00,81.37,81.49,81.36,81.46,43400.0,62.9762,63.0691,62.9685,63.0459,43400.0
2014-07-30 15:10:00,81.48,81.52,81.41,81.44,70800.0,63.0614,63.0923,63.0072,63.0304,70800.0
2014-07-30 15:15:00,81.44,81.53,81.42,81.53,40000.0,63.0304,63.1001,63.0149,63.1001,40000.0
2014-07-30 15:20:00,81.53,81.64,81.48,81.62,107300.0,63.1001,63.1852,63.0614,63.1697,107300.0
2014-07-30 15:25:00,81.61,81.67,81.58,81.64,35400.0,63.162,63.2084,63.1387,63.1852,35400.0
2014-07-30 15:30:00,81.65,81.78,81.65,81.78,70700.0,63.1929,63.2935,63.1929,63.2935,70700.0
2014-07-30 15:35:00,81.78,81.78,81.71,81.77,74500.0,63.2935,63.2935,63.2394,63.2858,74500.0
2014-07-30 15:40:00,81.77,81.84,81.75,81.84,101200.0,63.2858,63.34,63.2703,63.34,101200.0
2014-07-30 15:45:00,81.84,81.85,81.74,81.79,96200.0,63.34,63.3477,63.2626,63.3013,96200.0
2014-07-30 15:50:00,81.79,81.82,81.77,81.82,89600.0,63.3013,63.3245,63.2858,63.3245,89600.0
2014-07-30 15:55:00,81.82,81.83,81.74,81.76,200600.0,63.3245,63.3322,63.2626,63.2781,200600.0
2014-07-31 09:30:00,81.09,81.41,80.92,81.34,142300.0,62.7595,63.0072,62.6279,62.953,142300.0
2014-07-31 09:35:00,81.3,81.53,81.3,81.43,39100.0,62.922,63.1001,62.922,63.0227,39100.0
2014-07-31 09:40:00,81.47,81.47,81.16,81.25,49500.0,63.0536,63.0536,62.8137,62.8833,49500.0
2014-07-31 09:45:00,81.24,81.47,81.22,81.47,92300.0,62.8756,63.0536,62.8601,63.0536,92300.0
2014-07-31 09:50:00,81.46,81.49,81.38,81.47,32800.0,63.0459,63.0691,62.984,63.0536,32800.0
2014-07-31 09:55:00,81.47,81.58,81.41,81.41,48800.0,63.0536,63.1387,63.0072,63.0072,48800.0
2014-07-31 10:00:00,81.41,81.48,81.33,81.46,53900.0,63.0072,63.0614,62.9453,63.0459,53900.0
2014-07-31 10:05:00,81.45,81.5,81.29,81.3,69500.0,63.0381,63.0768,62.9143,62.922,69500.0
2014-07-31 10:10:00,81.29,81.4,81.29,81.35,41600.0,62.9143,62.9994,62.9143,62.9607,41600.0
2014-07-31 10:15:00,81.35,81.51,81.31,81.46,53200.0,62.9607,63.0846,62.9298,63.0459,53200.0
2014-07-31 10:20:00,81.46,81.46,81.34,81.34,22900.0,63.0459,63.0459,62.953,62.953,22900.0
2014-07-31 10:25:00,81.34,81.38,81.23,81.34,83200.0,62.953,62.984,62.8679,62.953,83200.0
2014-07-31 10:30:00,81.35,81.35,81.22,81.24,27400.0,62.9607,62.9607,62.8601,62.8756,27400.0
2014-07-31 10:35:00,81.24,81.33,81.21,81.33,34900.0,62.8756,62.9453,62.8524,62.9453,34900.0
2014-07-31 10:40:00,81.32,81.43,81.31,81.42,41400.0,62.9375,63.0227,62.9298,63.0149,41400.0
2014-07-31 10:45:00,81.41,81.42,81.34,81.35,18700.0,63.0072,63.0149,62.953,62.9607,18700.0
2014-07-31 10:50:00,81.35,81.42,81.32,81.32,91600.0,62.9607,63.0149,62.9375,62.9375,91600.0
2014-07-31 10:55:00,81.31,81.36,81.22,81.25,60700.0,62.9298,62.9685,62.8601,62.8833,60700.0
2014-07-31 11:00:00,81.24,81.31,81.22,81.27,61400.0,62.8756,62.9298,62.8601,62.8988,61400.0
2014-07-31 11:05:00,81.27,81.32,81.27,81.32,38800.0,62.8988,62.9375,62.8988,62.9375,38800.0
2014-07-31 11:10:00,81.32,81.32,81.25,81.26,45900.0,62.9375,62.9375,62.8833,62.8911,45900.0
2014-07-31 11:15:00,81.27,81.28,81.21,81.26,41600.0,62.8988,62.9066,62.8524,62.8911,41600.0
2014-07-31 11:20:00,81.25,81.32,81.23,81.32,26000.0,62.8833,62.9375,62.8679,62.9375,26000.0
2014-07-31 11:25:00,81.31,81.33,81.26,81.27,33800.0,62.9298,62.9453,62.8911,62.8988,33800.0
2014-07-31 11:30:00,81.27,81.35,81.26,81.34,87000.0,62.8988,62.9607,62.8911,62.953,87000.0
2014-07-31 11:35:00,81.34,81.4,81.23,81.39,47300.0,62.953,62.9994,62.8679,62.9917,47300.0
2014-07-31 11:40:00,81.39,81.46,81.35,81.36,35600.0,62.9917,63.0459,62.9607,62.9685,35600.0
2014-07-31 11:45:00,81.35,81.39,81.27,81.28,26900.0,62.9607,62.9917,62.8988,62.9066,26900.0
2014-07-31 11:50:00,81.29,81.34,81.17,81.29,106500.0,62.9143,62.953,62.8214,62.9143,106500.0
2014-07-31 11:55:00,81.29,81.31,81.23,81.26,61100.0,62.9143,62.9298,62.8679,62.8911,61100.0
2014-07-31 12:00:00,81.26,81.27,81.19,81.27,62400.0,62.8911,62.8988,62.8369,62.8988,62400.0
2014-07-31 12:05:00,81.27,81.33,81.25,81.28,26500.0,62.8988,62.9453,62.8833,62.9066,26500.0
2014-07-31 12:10:00,81.29,81.3,81.18,81.23,57400.0,62.9143,62.922,62.8292,62.8679,57400.0
2014-07-31 12:15:00,81.23,81.24,81.11,81.14,66300.0,62.8679,62.8756,62.775,62.7982,66300.0
2014-07-31 12:20:00,81.16,81.19,81.14,81.18,31100.0,62.8137,62.8369,62.7982,62.8292,31100.0
2014-07-31 12:25:00,81.17,81.18,81.1,81.14,23300.0,62.8214,62.8292,62.7673,62.7982,23300.0
2014-07-31 12:30:00,81.14,81.16,81.09,81.15,31400.0,62.7982,62.8137,62.7595,62.806,31400.0
2014-07-31 12:35:00,81.15,81.18,81.13,81.14,52300.0,62.806,62.8292,62.7905,62.7982,52300.0
2014-07-31 12:40:00,81.14,81.16,81.07,81.08,50800.0,62.7982,62.8137,62.744,62.7518,50800.0
2014-07-31 12:45:00,81.08,81.12,81.06,81.1,27700.0,62.7518,62.7827,62.7363,62.7673,27700.0
2014-07-31 12:50:00,81.11,81.17,81.08,81.17,46000.0,62.775,62.8214,62.7518,62.8214,46000.0
2014-07-31 12:55:00,81.16,81.21,81.16,81.17,17400.0,62.8137,62.8524,62.8137,62.8214,17400.0
2014-07-31 13:00:00,81.16,81.16,81.1,81.12,20400.0,62.8137,62.8137,62.7673,62.7827,20400.0
2014-07-31 13:05:00,81.12,81.12,81.07,81.08,31300.0,62.7827,62.7827,62.744,62.7518,31300.0
2014-07-31 13:10:00,81.08,81.09,81.04,81.09,36700.0,62.7518,62.7595,62.7208,62.7595,36700.0
2014-07-31 13:15:00,81.09,81.1,81.02,81.07,35900.0,62.7595,62.7673,62.7053,62.744,35900.0
2014-07-31 13:20:00,81.07,81.08,80.96,80.96,42300.0,62.744,62.7518,62.6589,62.6589,42300.0
2014-07-31 13:25:00,80.97,81.03,80.95,81.03,28100.0,62.6666,62.7131,62.6512,62.7131,28100.0
2014-07-31 13:30:00,81.03,81.12,81.03,81.09,36900.0,62.7131,62.7827,62.7131,62.7595,36900.0
2014-07-31 13:35:00,81.09,81.22,81.09,81.18,51100.0,62.7595,62.8601,62.7595,62.8292,51100.0
2014-07-31 13:40:00,81.18,81.19,81.07,81.08,35300.0,62.8292,62.8369,62.744,62.7518,35300.0
2014-07-31 13:45:00,81.09,81.1,81.04,81.08,28300.0,62.7595,62.7673,62.7208,62.7518,28300.0
2014-07-31 13:50:00,81.08,81.09,81.04,81.06,36700.0,62.7518,62.7595,62.7208,62.7363,36700.0
2014-07-31 13:55:00,81.06,81.1,81.04,81.08,46300.0,62.7363,62.7673,62.7208,62.7518,46300.0
2014-07-31 14:00:00,81.08,81.09,81.04,81.06,35900.0,62.7518,62.7595,62.7208,62.7363,35900.0
2014-07-31 14:05:00,81.06,81.1,81.06,81.06,56800.0,62.7363,62.7673,62.7363,62.7363,56800.0
2014-07-31 14:10:00,81.06,81.08,81.03,81.06,35300.0,62.7363,62.7518,62.7131,62.7363,35300.0
2014-07-31 14:15:00,81.06,81.09,81.02,81.09,49700.0,62.7363,62.7595,62.7053,62.7595,49700.0
2014-07-31 14:20:00,81.08,81.13,81.08,81.12,38900.0,62.7518,62.7905,62.7518,62.7827,38900.0
2014-07-31 14:25:00,81.12,81.19,81.11,81.19,30600.0,62.7827,62.8369,62.775,62.8369,30600.0
2014-07-31 14:30:00,81.18,81.2,81.15,81.19,48200.0,62.8292,62.8446,62.806,62.8369,48200.0
2014-07-31 14:35:00,81.19,81.2,81.11,81.14,27800.0,62.8369,62.8446,62.775,62.7982,27800.0
2014-07-31 14:40:00,81.14,81.14,81.09,81.1,40700.0,62.7982,62.7982,62.7595,62.7673,40700.0
2014-07-31 14:45:00,81.1,81.11,81.02,81.08,124000.0,62.7673,62.775,62.7053,62.7518,124000.0
2014-07-31 14:50:00,81.08,81.09,81.0,81.05,51000.0,62.7518,62.7595,62.6899,62.7286,51000.0
2014-07-31 14:55:00,81.04,81.07,81.0,81.02,79100.0,62.7208,62.744,62.6899,62.7053,79100.0
2014-07-31 15:00:00,81.02,81.07,81.0,81.05,65100.0,62.7053,62.744,62.6899,62.7286,65100.0
2014-07-31 15:05:00,81.05,81.11,81.04,81.08,64800.0,62.7286,62.775,62.7208,62.7518,64800.0
2014-07-31 15:10:00,81.08,81.09,80.96,80.97,106400.0,62.7518,62.7595,62.6589,62.6666,106400.0
2014-07-31 15:15:00,80.96,81.03,80.95,81.0,65400.0,62.6589,62.7131,62.6512,62.6899,65400.0
2014-07-31 15:20:00,80.99,81.01,80.93,80.98,76700.0,62.6821,62.6976,62.6357,62.6744,76700.0
2014-07-31 15:25:00,80.98,80.99,80.87,80.93,109100.0,62.6744,62.6821,62.5892,62.6357,109100.0
2014-07-31 15:30:00,80.93,80.98,80.91,80.95,74000.0,62.6357,62.6744,62.6202,62.6512,74000.0
2014-07-31 15:35:00,80.94,81.07,80.94,81.03,95800.0,62.6434,62.744,62.6434,62.7131,95800.0
2014-07-31 15:40:00,81.03,81.09,81.0,81.0,119200.0,62.7131,62.7595,62.6899,62.6899,119200.0
2014-07-31 15:45:00,81.0,81.01,80.91,80.94,140000.0,62.6899,62.6976,62.6202,62.6434,140000.0
2014-07-31 15:50:00,80.94,80.95,80.85,80.91,152500.0,62.6434,62.6512,62.5738,62.6202,152500.0
2014-07-31 15:55:00,80.91,80.95,80.85,80.86,309700.0,62.6202,62.6512,62.5738,62.5815,309700.0
2014-08-01 09:30:00,80.56,80.95,80.52,80.87,138700.0,62.3493,62.6512,62.3184,62.5892,138700.0
2014-08-01 09:35:00,80.9,81.06,80.9,81.01,56000.0,62.6125,62.7363,62.6125,62.6976,56000.0
2014-08-01 09:40:00,81.01,81.08,80.81,80.84,50800.0,62.6976,62.7518,62.5428,62.566,50800.0
2014-08-01 09:45:00,80.83,80.83,80.68,80.7,51800.0,62.5583,62.5583,62.4422,62.4577,51800.0
2014-08-01 09:50:00,80.69,80.75,80.63,80.67,80100.0,62.4499,62.4964,62.4035,62.4345,80100.0
2014-08-01 09:55:00,80.68,80.94,80.65,80.88,126400.0,62.4422,62.6434,62.419,62.597,126400.0
2014-08-01 10:00:00,80.88,80.93,80.82,80.83,95100.0,62.597,62.6357,62.5505,62.5583,95100.0
2014-08-01 10:05:00,80.83,80.84,80.75,80.78,41300.0,62.5583,62.566,62.4964,62.5196,41300.0
2014-08-01 10:10:00,80.79,80.8,80.56,80.59,63600.0,62.5273,62.5351,62.3493,62.3725,63600.0
2014-08-01 10:15:00,80.59,80.62,80.42,80.45,57400.0,62.3725,62.3958,62.241,62.2642,57400.0
2014-08-01 10:20:00,80.44,80.47,80.36,80.41,119100.0,62.2564,62.2797,62.1945,62.2332,119100.0
2014-08-01 10:25:00,80.42,80.49,80.39,80.49,114900.0,62.241,62.2951,62.2178,62.2951,114900.0
2014-08-01 10:30:00,80.48,80.51,80.48,80.5,36100.0,62.2874,62.3106,62.2874,62.3029,36100.0
2014-08-01 10:35:00,80.49,80.52,80.42,80.51,70400.0,62.2951,62.3184,62.241,62.3106,70400.0
2014-08-01 10:40:00,80.5,80.55,80.48,80.48,37800.0,62.3029,62.3416,62.2874,62.2874,37800.0
2014-08-01 10:45:00,80.48,80.48,80.35,80.35,37100.0,62.2874,62.2874,62.1868,62.1868,37100.0
2014-08-01 10:50:00,80.35,80.38,80.33,80.34,78300.0,62.1868,62.21,62.1713,62.1791,78300.0
2014-08-01 10:55:00,80.35,80.39,80.3,80.38,52700.0,62.1868,62.2178,62.1481,62.21,52700.0
2014-08-01 11:00:00,80.37,80.4,80.33,80.34,56700.0,62.2023,62.2255,62.1713,62.1791,56700.0
2014-08-01 11:05:00,80.33,80.34,80.21,80.24,79100.0,62.1713,62.1791,62.0784,62.1017,79100.0
2014-08-01 11:10:00,80.25,80.29,80.22,80.28,41200.0,62.1094,62.1404,62.0862,62.1326,41200.0
2014-08-01 11:15:00,80.28,80.3,80.18,80.19,59600.0,62.1326,62.1481,62.0552,62.063,59600.0
2014-08-01 11:20:00,80.19,80.26,80.17,80.26,55400.0,62.063,62.1171,62.0475,62.1171,55400.0
2014-08-01 11:25:00,80.26,80.26,80.18,80.19,75200.0,62.1171,62.1171,62.0552,62.063,75200.0
2014-08-01 11:30:00,80.19,80.27,80.18,80.18,71100.0,62.063,62.1249,62.0552,62.0552,71100.0
2014-08-01 11:35:00,80.18,80.21,80.12,80.16,91300.0,62.0552,62.0784,62.0088,62.0397,91300.0
2014-08-01 11:40:00,80.15,80.21,80.13,80.16,45000.0,62.032,62.0784,62.0165,62.0397,45000.0
2014-08-01 11:45:00,80.15,80.18,80.12,80.13,49700.0,62.032,62.0552,62.0088,62.0165,49700.0
2014-08-01 11:50:00,80.13,80.14,80.08,80.1,77100.0,62.0165,62.0243,61.9778,61.9933,77100.0
2014-08-01 11:55:00,80.11,80.12,80.06,80.08,46100.0,62.001,62.0088,61.9623,61.9778,46100.0
2014-08-01 12:00:00,80.09,80.12,80.04,80.12,81600.0,61.9856,62.0088,61.9469,62.0088,81600.0
2014-08-01 12:05:00,80.11,80.12,80.06,80.06,53800.0,62.001,62.0088,61.9623,61.9623,53800.0
2014-08-01 12:10:00,80.06,80.09,80.04,80.07,70000.0,61.9623,61.9856,61.9469,61.9701,70000.0
2014-08-01 12:15:00,80.06,80.13,80.04,80.07,79300.0,61.9623,62.0165,61.9469,61.9701,79300.0
2014-08-01 12:20:00,80.07,80.08,80.06,80.08,53700.0,61.9701,61.9778,61.9623,61.9778,53700.0
2014-08-01 12:25:00,80.06,80.07,79.98,80.0,46000.0,61.9623,61.9701,61.9004,61.9159,46000.0
2014-08-01 12:30:00,80.0,80.06,79.98,80.05,56400.0,61.9159,61.9623,61.9004,61.9546,56400.0
2014-08-01 12:35:00,80.05,80.06,80.03,80.03,40800.0,61.9546,61.9623,61.9391,61.9391,40800.0
2014-08-01 12:40:00,80.03,80.11,80.03,80.1,38100.0,61.9391,62.001,61.9391,61.9933,38100.0
2014-08-01 12:45:00,80.1,80.11,80.05,80.06,43200.0,61.9933,62.001,61.9546,61.9623,43200.0
2014-08-01 12:50:00,80.05,80.16,80.04,80.16,74600.0,61.9546,62.0397,61.9469,62.0397,74600.0
2014-08-01 12:55:00,80.17,80.2,80.15,80.16,43900.0,62.0475,62.0707,62.032,62.0397,43900.0
2014-08-01 13:00:00,80.17,80.2,80.12,80.15,82500.0,62.0475,62.0707,62.0088,62.032,82500.0
2014-08-01 13:05:00,80.16,80.17,80.03,80.03,157200.0,62.0397,62.0475,61.9391,61.9391,157200.0
2014-08-01 13:10:00,80.03,80.04,79.99,80.0,144200.0,61.9391,61.9469,61.9082,61.9159,144200.0
2014-08-01 13:15:00,80.0,80.04,79.96,80.0,88400.0,61.9159,61.9469,61.885,61.9159,88400.0
2014-08-01 13:20:00,80.0,80.04,79.97,79.99,163900.0,61.9159,61.9469,61.8927,61.9082,163900.0
2014-08-01 13:25:00,79.99,80.1,79.99,80.1,231400.0,61.9082,61.9933,61.9082,61.9933,231400.0
2014-08-01 13:30:00,80.11,80.22,80.03,80.16,179300.0,62.001,62.0862,61.9391,62.0397,179300.0
2014-08-01 13:35:00,80.15,80.21,80.13,80.16,42300.0,62.032,62.0784,62.0165,62.0397,42300.0
2014-08-01 13:40:00,80.16,80.22,80.07,80.09,153900.0,62.0397,62.0862,61.9701,61.9856,153900.0
2014-08-01 13:45:00,80.08,80.1,80.0,80.02,447500.0,61.9778,61.9933,61.9159,61.9314,447500.0
2014-08-01 13:50:00,80.02,80.03,79.99,80.02,88400.0,61.9314,61.9391,61.9082,61.9314,88400.0
2014-08-01 13:55:00,80.02,80.03,79.97,80.02,80300.0,61.9314,61.9391,61.8927,61.9314,80300.0
2014-08-01 14:00:00,80.02,80.12,80.0,80.04,150100.0,61.9314,62.0088,61.9159,61.9469,150100.0
2014-08-01 14:05:00,80.03,80.11,80.03,80.04,135500.0,61.9391,62.001,61.9391,61.9469,135500.0
2014-08-01 14:10:00,80.04,80.05,80.0,80.01,211700.0,61.9469,61.9546,61.9159,61.9236,211700.0
2014-08-01 14:15:00,80.01,80.04,80.0,80.02,162200.0,61.9236,61.9469,61.9159,61.9314,162200.0
2014-08-01 14:20:00,80.02,80.02,79.98,79.99,115700.0,61.9314,61.9314,61.9004,61.9082,115700.0
2014-08-01 14:25:00,79.99,80.0,79.9,79.97,121400.0,61.9082,61.9159,61.8385,61.8927,121400.0
2014-08-01 14:30:00,79.97,80.02,79.96,80.01,80500.0,61.8927,61.9314,61.885,61.9236,80500.0
2014-08-01 14:35:00,80.0,80.02,79.98,80.0,79800.0,61.9159,61.9314,61.9004,61.9159,79800.0
2014-08-01 14:40:00,80.0,80.01,79.98,80.01,57500.0,61.9159,61.9236,61.9004,61.9236,57500.0
2014-08-01 14:45:00,80.0,80.01,79.94,79.99,100700.0,61.9159,61.9236,61.8695,61.9082,100700.0
2014-08-01 14:50:00,79.98,80.01,79.97,79.98,71500.0,61.9004,61.9236,61.8927,61.9004,71500.0
2014-08-01 14:55:00,79.98,80.03,79.98,80.0,99500.0,61.9004,61.9391,61.9004,61.9159,99500.0
2014-08-01 15:00:00,80.0,80.02,79.98,80.0,70800.0,61.9159,61.9314,61.9004,61.9159,70800.0
2014-08-01 15:05:00,80.0,80.04,79.99,80.0,156400.0,61.9159,61.9469,61.9082,61.9159,156400.0
2014-08-01 15:10:00,80.01,80.02,79.98,80.0,77800.0,61.9236,61.9314,61.9004,61.9159,77800.0
2014-08-01 15:15:00,80.01,80.05,79.97,80.0,204200.0,61.9236,61.9546,61.8927,61.9159,204200.0
2014-08-01 15:20:00,80.0,80.02,79.99,80.01,91500.0,61.9159,61.9314,61.9082,61.9236,91500.0
2014-08-01 15:25:00,80.02,80.09,80.01,80.02,174100.0,61.9314,61.9856,61.9236,61.9314,174100.0
2014-08-01 15:30:00,80.02,80.03,79.99,80.0,146500.0,61.9314,61.9391,61.9082,61.9159,146500.0
2014-08-01 15:35:00,80.0,80.04,79.99,79.99,189900.0,61.9159,61.9469,61.9082,61.9082,189900.0
2014-08-01 15:40:00,79.99,80.0,79.97,79.97,89500.0,61.9082,61.9159,61.8927,61.8927,89500.0
2014-08-01 15:45:00,79.97,79.98,79.9,79.91,136300.0,61.8927,61.9004,61.8385,61.8463,136300.0
2014-08-01 15:50:00,79.91,79.91,79.83,79.9,154900.0,61.8463,61.8463,61.7843,61.8385,154900.0
2014-08-01 15:55:00,79.9,79.96,79.74,79.75,402500.0,61.8385,61.885,61.7147,61.7224,402500.0
2014-08-04 09:30:00,79.7,79.92,79.69,79.82,129700.0,61.6837,61.854,61.676,61.7766,129700.0
2014-08-04 09:35:00,79.81,79.91,79.68,79.85,130800.0,61.7689,61.8463,61.6682,61.7998,130800.0
2014-08-04 09:40:00,79.85,79.9,79.79,79.82,102300.0,61.7998,61.8385,61.7534,61.7766,102300.0
2014-08-04 09:45:00,79.83,79.86,79.8,79.83,86400.0,61.7843,61.8076,61.7611,61.7843,86400.0
2014-08-04 09:50:00,79.83,79.83,79.73,79.77,201900.0,61.7843,61.7843,61.7069,61.7379,201900.0
2014-08-04 09:55:00,79.78,79.78,79.69,79.7,176800.0,61.7456,61.7456,61.676,61.6837,176800.0
2014-08-04 10:00:00,79.7,79.76,79.66,79.71,88500.0,61.6837,61.7302,61.6528,61.6915,88500.0
2014-08-04 10:05:00,79.73,79.77,79.71,79.75,84800.0,61.7069,61.7379,61.6915,61.7224,84800.0
2014-08-04 10:10:00,79.74,79.76,79.71,79.75,68000.0,61.7147,61.7302,61.6915,61.7224,68000.0
2014-08-04 10:15:00,79.75,79.77,79.69,79.72,65500.0,61.7224,61.7379,61.676,61.6992,65500.0
2014-08-04 10:20:00,79.72,79.81,79.71,79.77,186800.0,61.6992,61.7689,61.6915,61.7379,186800.0
2014-08-04 10:25:00,79.77,79.87,79.75,79.84,84600.0,61.7379,61.8153,61.7224,61.7921,84600.0
2014-08-04 10:30:00,79.84,79.89,79.8,79.81,65500.0,61.7921,61.8308,61.7611,61.7689,65500.0
2014-08-04 10:35:00,79.81,79.84,79.78,79.81,62000.0,61.7689,61.7921,61.7456,61.7689,62000.0
2014-08-04 10:40:00,79.81,79.81,79.75,79.77,84700.0,61.7689,61.7689,61.7224,61.7379,84700.0
2014-08-04 10:45:00,79.77,79.85,79.73,79.83,109600.0,61.7379,61.7998,61.7069,61.7843,109600.0
2014-08-04 10:50:00,79.83,79.86,79.78,79.81,75100.0,61.7843,61.8076,61.7456,61.7689,75100.0
2014-08-04 10:55:00,79.81,79.82,79.71,79.78,91600.0,61.7689,61.7766,61.6915,61.7456,91600.0
2014-08-04 11:00:00,79.77,79.8,79.73,79.75,87700.0,61.7379,61.7611,61.7069,61.7224,87700.0
2014-08-04 11:05:00,79.75,79.78,79.75,79.77,70500.0,61.7224,61.7456,61.7224,61.7379,70500.0
2014-08-04 11:10:00,79.77,79.77,79.72,79.72,127500.0,61.7379,61.7379,61.6992,61.6992,127500.0
2014-08-04 11:15:00,79.74,79.76,79.73,79.76,49100.0,61.7147,61.7302,61.7069,61.7302,49100.0
2014-08-04 11:20:00,79.75,79.78,79.73,79.76,64200.0,61.7224,61.7456,61.7069,61.7302,64200.0
2014-08-04 11:25:00,79.76,79.77,79.75,79.76,112200.0,61.7302,61.7379,61.7224,61.7302,112200.0
2014-08-04 11:30:00,79.75,79.85,79.75,79.84,140700.0,61.7224,61.7998,61.7224,61.7921,140700.0
2014-08-04 11:35:00,79.84,79.87,79.75,79.77,169600.0,61.7921,61.8153,61.7224,61.7379,169600.0
2014-08-04 11:40:00,79.77,79.78,79.73,79.73,51300.0,61.7379,61.7456,61.7069,61.7069,51300.0
2014-08-04 11:45:00,79.73,79.76,79.72,79.75,31000.0,61.7069,61.7302,61.6992,61.7224,31000.0
2014-08-04 11:50:00,79.75,79.75,79.72,79.72,40400.0,61.7224,61.7224,61.6992,61.6992,40400.0
2014-08-04 11:55:00,79.72,79.77,79.72,79.75,108700.0,61.6992,61.7379,61.6992,61.7224,108700.0
2014-08-04 12:00:00,79.75,79.77,79.73,79.75,71100.0,61.7224,61.7379,61.7069,61.7224,71100.0
2014-08-04 12:05:00,79.75,79.76,79.73,79.73,54600.0,61.7224,61.7302,61.7069,61.7069,54600.0
2014-08-04 12:10:00,79.73,79.77,79.73,79.75,74200.0,61.7069,61.7379,61.7069,61.7224,74200.0
2014-08-04 12:15:00,79.76,79.86,79.76,79.84,77800.0,61.7302,61.8076,61.7302,61.7921,77800.0
2014-08-04 12:20:00,79.84,79.92,79.83,79.9,105900.0,61.7921,61.854,61.7843,61.8385,105900.0
2014-08-04 12:25:00,79.92,79.99,79.9,79.91,42500.0,61.854,61.9082,61.8385,61.8463,42500.0
2014-08-04 12:30:00,79.92,79.97,79.92,79.97,41000.0,61.854,61.8927,61.854,61.8927,41000.0
2014-08-04 12:35:00,79.98,79.98,79.94,79.96,29600.0,61.9004,61.9004,61.8695,61.885,29600.0
2014-08-04 12:40:00,79.97,80.06,79.96,80.04,39100.0,61.8927,61.9623,61.885,61.9469,39100.0
2014-08-04 12:45:00,80.03,80.05,79.97,79.97,33700.0,61.9391,61.9546,61.8927,61.8927,33700.0
2014-08-04 12:50:00,79.97,80.01,79.96,80.01,45500.0,61.8927,61.9236,61.885,61.9236,45500.0
2014-08-04 12:55:00,80.01,80.02,79.99,80.0,21300.0,61.9236,61.9314,61.9082,61.9159,21300.0
2014-08-04 13:00:00,80.0,80.03,79.97,79.98,27500.0,61.9159,61.9391,61.8927,61.9004,27500.0
2014-08-04 13:05:00,79.98,79.98,79.93,79.94,12100.0,61.9004,61.9004,61.8617,61.8695,12100.0
2014-08-04 13:10:00,79.93,79.94,79.89,79.9,22800.0,61.8617,61.8695,61.8308,61.8385,22800.0
2014-08-04 13:15:00,79.9,79.91,79.89,79.91,12500.0,61.8385,61.8463,61.8308,61.8463,12500.0
2014-08-04 13:20:00,79.91,79.93,79.91,79.91,15400.0,61.8463,61.8617,61.8463,61.8463,15400.0
2014-08-04 13:25:00,79.91,79.95,79.9,79.91,23900.0,61.8463,61.8772,61.8385,61.8463,23900.0
2014-08-04 13:30:00,79.9,79.92,79.89,79.89,42200.0,61.8385,61.854,61.8308,61.8308,42200.0
2014-08-04 13:35:00,79.89,79.92,79.89,79.9,29800.0,61.8308,61.854,61.8308,61.8385,29800.0
2014-08-04 13:40:00,79.89,79.91,79.89,79.9,37600.0,61.8308,61.8463,61.8308,61.8385,37600.0
2014-08-04 13:45:00,79.89,79.93,79.88,79.89,35400.0,61.8308,61.8617,61.823,61.8308,35400.0
2014-08-04 13:50:00,79.89,79.92,79.87,79.87,40400.0,61.8308,61.854,61.8153,61.8153,40400.0
2014-08-04 13:55:00,79.86,79.87,79.84,79.87,36600.0,61.8076,61.8153,61.7921,61.8153,36600.0
2014-08-04 14:00:00,79.87,79.92,79.87,79.91,32200.0,61.8153,61.854,61.8153,61.8463,32200.0
2014-08-04 14:05:00,79.91,79.92,79.87,79.88,46300.0,61.8463,61.854,61.8153,61.823,46300.0
2014-08-04 14:10:00,79.88,79.89,79.84,79.84,37500.0,61.823,61.8308,61.7921,61.7921,37500.0
2014-08-04 14:15:00,79.84,79.85,79.83,79.83,41400.0,61.7921,61.7998,61.7843,61.7843,41400.0
2014-08-04 14:20:00,79.83,79.84,79.81,79.82,67900.0,61.7843,61.7921,61.7689,61.7766,67900.0
2014-08-04 14:25:00,79.82,79.9,79.82,79.9,49600.0,61.7766,61.8385,61.7766,61.8385,49600.0
2014-08-04 14:30:00,79.91,79.97,79.9,79.96,24700.0,61.8463,61.8927,61.8385,61.885,24700.0
2014-08-04 14:35:00,79.96,80.03,79.95,80.02,27300.0,61.885,61.9391,61.8772,61.9314,27300.0
2014-08-04 14:40:00,80.03,80.07,80.02,80.04,20000.0,61.9391,61.9701,61.9314,61.9469,20000.0
2014-08-04 14:45:00,80.04,80.1,80.03,80.09,31500.0,61.9469,61.9933,61.9391,61.9856,31500.0
2014-08-04 14:50:00,80.1,80.16,80.1,80.15,42000.0,61.9933,62.0397,61.9933,62.032,42000.0
2014-08-04 14:55:00,80.16,80.17,80.11,80.11,34300.0,62.0397,62.0475,62.001,62.001,34300.0
2014-08-04 15:00:00,80.12,80.12,80.09,80.09,28400.0,62.0088,62.0088,61.9856,61.9856,28400.0
2014-08-04 15:05:00,80.09,80.13,80.09,80.1,46300.0,61.9856,62.0165,61.9856,61.9933,46300.0
2014-08-04 15:10:00,80.11,80.19,80.11,80.19,34000.0,62.001,62.063,62.001,62.063,34000.0
2014-08-04 15:15:00,80.18,80.25,80.18,80.22,65100.0,62.0552,62.1094,62.0552,62.0862,65100.0
2014-08-04 15:20:00,80.22,80.24,80.14,80.14,54000.0,62.0862,62.1017,62.0243,62.0243,54000.0
2014-08-04 15:25:00,80.15,80.18,80.13,80.15,67300.0,62.032,62.0552,62.0165,62.032,67300.0
2014-08-04 15:30:00,80.15,80.17,80.13,80.15,54900.0,62.032,62.0475,62.0165,62.032,54900.0
2014-08-04 15:35:00,80.14,80.17,80.13,80.15,119700.0,62.0243,62.0475,62.0165,62.032,119700.0
2014-08-04 15:40:00,80.15,80.18,80.15,80.15,61100.0,62.032,62.0552,62.032,62.032,61100.0
2014-08-04 15:45:00,80.15,80.18,80.14,80.15,109300.0,62.032,62.0552,62.0243,62.032,109300.0
2014-08-04 15:50:00,80.15,80.17,80.11,80.12,149200.0,62.032,62.0475,62.001,62.0088,149200.0
2014-08-04 15:55:00,80.13,80.15,80.0,80.03,435300.0,62.0165,62.032,61.9159,61.9391,435300.0
2014-08-05 09:30:00,79.78,80.15,79.78,80.07,153800.0,61.7456,62.032,61.7456,61.9701,153800.0
2014-08-05 09:35:00,80.07,80.34,79.98,80.29,102400.0,61.9701,62.1791,61.9004,62.1404,102400.0
2014-08-05 09:40:00,80.29,80.49,80.25,80.49,152200.0,62.1404,62.2951,62.1094,62.2951,152200.0
2014-08-05 09:45:00,80.49,80.57,80.43,80.44,152200.0,62.2951,62.3571,62.2487,62.2564,152200.0
2014-08-05 09:50:00,80.44,80.5,80.27,80.28,165900.0,62.2564,62.3029,62.1249,62.1326,165900.0
2014-08-05 09:55:00,80.28,80.42,80.24,80.35,92200.0,62.1326,62.241,62.1017,62.1868,92200.0
2014-08-05 10:00:00,80.36,80.43,80.28,80.3,126000.0,62.1945,62.2487,62.1326,62.1481,126000.0
2014-08-05 10:05:00,80.32,80.48,80.29,80.47,83600.0,62.1636,62.2874,62.1404,62.2797,83600.0
2014-08-05 10:10:00,80.47,80.53,80.46,80.53,57700.0,62.2797,62.3261,62.2719,62.3261,57700.0
2014-08-05 10:15:00,80.53,80.65,80.45,80.59,38300.0,62.3261,62.419,62.2642,62.3725,38300.0
2014-08-05 10:20:00,80.59,80.71,80.58,80.7,49700.0,62.3725,62.4654,62.3648,62.4577,49700.0
2014-08-05 10:25:00,80.71,80.72,80.64,80.71,36800.0,62.4654,62.4732,62.4112,62.4654,36800.0
2014-08-05 10:30:00,80.71,80.8,80.68,80.72,133100.0,62.4654,62.5351,62.4422,62.4732,133100.0
2014-08-05 10:35:00,80.72,80.73,80.62,80.66,86500.0,62.4732,62.4809,62.3958,62.4267,86500.0
2014-08-05 10:40:00,80.67,80.7,80.62,80.64,43100.0,62.4345,62.4577,62.3958,62.4112,43100.0
2014-08-05 10:45:00,80.64,80.7,80.59,80.66,73500.0,62.4112,62.4577,62.3725,62.4267,73500.0
2014-08-05 10:50:00,80.66,80.67,80.57,80.59,50000.0,62.4267,62.4345,62.3571,62.3725,50000.0
2014-08-05 10:55:00,80.59,80.59,80.51,80.56,131800.0,62.3725,62.3725,62.3106,62.3493,131800.0
2014-08-05 11:00:00,80.55,80.56,80.45,80.53,50000.0,62.3416,62.3493,62.2642,62.3261,50000.0
2014-08-05 11:05:00,80.52,80.56,80.5,80.53,52600.0,62.3184,62.3493,62.3029,62.3261,52600.0
2014-08-05 11:10:00,80.54,80.67,80.51,80.65,64300.0,62.3338,62.4345,62.3106,62.419,64300.0
2014-08-05 11:15:00,80.64,80.77,80.64,80.77,28300.0,62.4112,62.5119,62.4112,62.5119,28300.0
2014-08-05 11:20:00,80.77,80.83,80.77,80.8,26800.0,62.5119,62.5583,62.5119,62.5351,26800.0
2014-08-05 11:25:00,80.79,80.79,80.71,80.74,38300.0,62.5273,62.5273,62.4654,62.4886,38300.0
2014-08-05 11:30:00,80.74,80.85,80.74,80.81,29100.0,62.4886,62.5738,62.4886,62.5428,29100.0
2014-08-05 11:35:00,80.8,80.84,80.8,80.82,18600.0,62.5351,62.566,62.5351,62.5505,18600.0
2014-08-05 11:40:00,80.82,80.86,80.8,80.84,25100.0,62.5505,62.5815,62.5351,62.566,25100.0
2014-08-05 11:45:00,80.84,80.84,80.72,80.74,19700.0,62.566,62.566,62.4732,62.4886,19700.0
2014-08-05 11:50:00,80.73,80.8,80.72,80.73,12400.0,62.4809,62.5351,62.4732,62.4809,12400.0
2014-08-05 11:55:00,80.73,80.85,80.72,80.74,33300.0,62.4809,62.5738,62.4732,62.4886,33300.0
2014-08-05 12:00:00,80.74,80.83,80.74,80.79,12600.0,62.4886,62.5583,62.4886,62.5273,12600.0
2014-08-05 12:05:00,80.78,80.79,80.67,80.69,19000.0,62.5196,62.5273,62.4345,62.4499,19000.0
2014-08-05 12:10:00,80.69,80.72,80.67,80.72,73600.0,62.4499,62.4732,62.4345,62.4732,73600.0
2014-08-05 12:15:00,80.72,80.8,80.7,80.76,87400.0,62.4732,62.5351,62.4577,62.5041,87400.0
2014-08-05 12:20:00,80.76,80.79,80.7,80.71,70400.0,62.5041,62.5273,62.4577,62.4654,70400.0
2014-08-05 12:25:00,80.72,80.73,80.66,80.7,32200.0,62.4732,62.4809,62.4267,62.4577,32200.0
2014-08-05 12:30:00,80.7,80.75,80.66,80.74,69000.0,62.4577,62.4964,62.4267,62.4886,69000.0
2014-08-05 12:35:00,80.74,80.75,80.62,80.67,28000.0,62.4886,62.4964,62.3958,62.4345,28000.0
2014-08-05 12:40:00,80.66,80.7,80.64,80.68,54100.0,62.4267,62.4577,62.4112,62.4422,54100.0
2014-08-05 12:45:00,80.67,80.74,80.64,80.67,93900.0,62.4345,62.4886,62.4112,62.4345,93900.0
2014-08-05 12:50:00,80.67,80.68,80.6,80.65,89000.0,62.4345,62.4422,62.3803,62.419,89000.0
2014-08-05 12:55:00,80.64,80.65,80.57,80.65,78200.0,62.4112,62.419,62.3571,62.419,78200.0
2014-08-05 13:00:00,80.65,80.66,80.56,80.58,15100.0,62.419,62.4267,62.3493,62.3648,15100.0
2014-08-05 13:05:00,80.58,80.62,80.56,80.56,36600.0,62.3648,62.3958,62.3493,62.3493,36600.0
2014-08-05 13:10:00,80.55,80.63,80.55,80.59,51000.0,62.3416,62.4035,62.3416,62.3725,51000.0
2014-08-05 13:15:00,80.58,80.63,80.54,80.6,18300.0,62.3648,62.4035,62.3338,62.3803,18300.0
2014-08-05 13:20:00,80.62,80.64,80.57,80.58,51900.0,62.3958,62.4112,62.3571,62.3648,51900.0
2014-08-05 13:25:00,80.58,80.66,80.57,80.61,55000.0,62.3648,62.4267,62.3571,62.388,55000.0
2014-08-05 13:30:00,80.62,80.62,80.54,80.54,42300.0,62.3958,62.3958,62.3338,62.3338,42300.0
2014-08-05 13:35:00,80.54,80.56,80.22,80.22,127200.0,62.3338,62.3493,62.0862,62.0862,127200.0
2014-08-05 13:40:00,80.23,80.3,80.04,80.11,93800.0,62.0939,62.1481,61.9469,62.001,93800.0
2014-08-05 13:45:00,80.1,80.21,80.09,80.18,41800.0,61.9933,62.0784,61.9856,62.0552,41800.0
2014-08-05 13:50:00,80.18,80.18,80.04,80.07,124900.0,62.0552,62.0552,61.9469,61.9701,124900.0
2014-08-05 13:55:00,80.07,80.12,79.97,79.97,78400.0,61.9701,62.0088,61.8927,61.8927,78400.0
2014-08-05 14:00:00,79.96,80.0,79.9,79.93,81100.0,61.885,61.9159,61.8385,61.8617,81100.0
2014-08-05 14:05:00,79.92,79.94,79.8,79.81,77800.0,61.854,61.8695,61.7611,61.7689,77800.0
2014-08-05 14:10:00,79.82,79.89,79.78,79.81,151400.0,61.7766,61.8308,61.7456,61.7689,151400.0
2014-08-05 14:15:00,79.81,79.9,79.8,79.87,144100.0,61.7689,61.8385,61.7611,61.8153,144100.0
2014-08-05 14:20:00,79.87,79.95,79.83,79.85,112100.0,61.8153,61.8772,61.7843,61.7998,112100.0
2014-08-05 14:25:00,79.84,79.98,79.83,79.98,44200.0,61.7921,61.9004,61.7843,61.9004,44200.0
2014-08-05 14:30:00,79.97,80.06,79.95,79.99,30600.0,61.8927,61.9623,61.8772,61.9082,30600.0
2014-08-05 14:35:00,79.99,80.0,79.93,79.94,26800.0,61.9082,61.9159,61.8617,61.8695,26800.0
2014-08-05 14:40:00,79.95,79.98,79.93,79.95,24300.0,61.8772,61.9004,61.8617,61.8772,24300.0
2014-08-05 14:45:00,79.96,79.99,79.94,79.96,35200.0,61.885,61.9082,61.8695,61.885,35200.0
2014-08-05 14:50:00,79.97,79.97,79.92,79.96,44200.0,61.8927,61.8927,61.854,61.885,44200.0
2014-08-05 14:55:00,79.96,80.0,79.94,79.95,25200.0,61.885,61.9159,61.8695,61.8772,25200.0
2014-08-05 15:00:00,79.95,79.97,79.91,79.91,51000.0,61.8772,61.8927,61.8463,61.8463,51000.0
2014-08-05 15:05:00,79.91,79.96,79.89,79.92,50700.0,61.8463,61.885,61.8308,61.854,50700.0
2014-08-05 15:10:00,79.91,79.97,79.87,79.92,74200.0,61.8463,61.8927,61.8153,61.854,74200.0
2014-08-05 15:15:00,79.92,80.01,79.91,79.98,50000.0,61.854,61.9236,61.8463,61.9004,50000.0
2014-08-05 15:20:00,79.98,80.02,79.95,79.97,53900.0,61.9004,61.9314,61.8772,61.8927,53900.0
2014-08-05 15:25:00,79.97,79.98,79.93,79.93,47400.0,61.8927,61.9004,61.8617,61.8617,47400.0
2014-08-05 15:30:00,79.94,80.04,79.94,80.03,41700.0,61.8695,61.9469,61.8695,61.9391,41700.0
2014-08-05 15:35:00,80.04,80.14,80.04,80.07,48000.0,61.9469,62.0243,61.9469,61.9701,48000.0
2014-08-05 15:40:00,80.08,80.09,80.03,80.06,50300.0,61.9778,61.9856,61.9391,61.9623,50300.0
2014-08-05 15:45:00,80.06,80.11,80.02,80.03,63800.0,61.9623,62.001,61.9314,61.9391,63800.0
2014-08-05 15:50:00,80.03,80.06,80.02,80.02,68700.0,61.9391,61.9623,61.9314,61.9314,68700.0
2014-08-05 15:55:00,80.03,80.13,80.0,80.01,200400.0,61.9391,62.0165,61.9159,61.9236,200400.0
2014-08-06 09:30:00,79.94,80.21,79.85,80.14,115900.0,61.8695,62.0784,61.7998,62.0243,115900.0
2014-08-06 09:35:00,80.14,80.19,79.98,80.03,47400.0,62.0243,62.063,61.9004,61.9391,47400.0
2014-08-06 09:40:00,80.05,80.24,80.04,80.24,37100.0,61.9546,62.1017,61.9469,62.1017,37100.0
2014-08-06 09:45:00,80.25,80.34,80.2,80.29,34400.0,62.1094,62.1791,62.0707,62.1404,34400.0
2014-08-06 09:50:00,80.29,80.33,80.25,80.25,42300.0,62.1404,62.1713,62.1094,62.1094,42300.0
2014-08-06 09:55:00,80.26,80.3,80.14,80.18,83600.0,62.1171,62.1481,62.0243,62.0552,83600.0
2014-08-06 10:00:00,80.18,80.34,80.15,80.33,56400.0,62.0552,62.1791,62.032,62.1713,56400.0
2014-08-06 10:05:00,80.32,80.53,80.29,80.51,62300.0,62.1636,62.3261,62.1404,62.3106,62300.0
2014-08-06 10:10:00,80.51,80.6,80.5,80.57,63700.0,62.3106,62.3803,62.3029,62.3571,63700.0
2014-08-06 10:15:00,80.57,80.62,80.5,80.52,30700.0,62.3571,62.3958,62.3029,62.3184,30700.0
2014-08-06 10:20:00,80.51,80.74,80.51,80.74,37900.0,62.3106,62.4886,62.3106,62.4886,37900.0
2014-08-06 10:25:00,80.73,80.85,80.73,80.83,38000.0,62.4809,62.5738,62.4809,62.5583,38000.0
2014-08-06 10:30:00,80.83,80.88,80.66,80.69,50500.0,62.5583,62.597,62.4267,62.4499,50500.0
2014-08-06 10:35:00,80.68,80.79,80.65,80.77,85700.0,62.4422,62.5273,62.419,62.5119,85700.0
2014-08-06 10:40:00,80.78,80.78,80.7,80.74,41700.0,62.5196,62.5196,62.4577,62.4886,41700.0
2014-08-06 10:45:00,80.75,80.8,80.72,80.77,23500.0,62.4964,62.5351,62.4732,62.5119,23500.0
2014-08-06 10:50:00,80.78,80.84,80.77,80.81,43000.0,62.5196,62.566,62.5119,62.5428,43000.0
2014-08-06 10:55:00,80.82,80.91,80.8,80.88,51700.0,62.5505,62.6202,62.5351,62.597,51700.0
2014-08-06 11:00:00,80.88,80.91,80.79,80.83,82200.0,62.597,62.6202,62.5273,62.5583,82200.0
2014-08-06 11:05:00,80.82,80.88,80.76,80.76,34600.0,62.5505,62.597,62.5041,62.5041,34600.0
2014-08-06 11:10:00,80.75,80.8,80.67,80.68,31100.0,62.4964,62.5351,62.4345,62.4422,31100.0
2014-08-06 11:15:00,80.68,80.7,80.64,80.67,31500.0,62.4422,62.4577,62.4112,62.4345,31500.0
2014-08-06 11:20:00,80.67,80.69,80.63,80.66,27300.0,62.4345,62.4499,62.4035,62.4267,27300.0
2014-08-06 11:25:00,80.67,80.68,80.61,80.61,58800.0,62.4345,62.4422,62.388,62.388,58800.0
2014-08-06 11:30:00,80.61,80.75,80.6,80.74,47300.0,62.388,62.4964,62.3803,62.4886,47300.0
2014-08-06 11:35:00,80.73,80.79,80.72,80.76,25000.0,62.4809,62.5273,62.4732,62.5041,25000.0
2014-08-06 11:40:00,80.75,80.88,80.73,80.88,22700.0,62.4964,62.597,62.4809,62.597,22700.0
2014-08-06 11:45:00,80.88,80.96,80.85,80.94,102800.0,62.597,62.6589,62.5738,62.6434,102800.0
2014-08-06 11:50:00,80.93,80.96,80.91,80.92,46400.0,62.6357,62.6589,62.6202,62.6279,46400.0
2014-08-06 11:55:00,80.92,81.0,80.91,81.0,38500.0,62.6279,62.6899,62.6202,62.6899,38500.0
2014-08-06 12:00:00,81.0,81.02,80.93,80.95,89800.0,62.6899,62.7053,62.6357,62.6512,89800.0
2014-08-06 12:05:00,80.96,80.98,80.88,80.88,23500.0,62.6589,62.6744,62.597,62.597,23500.0
2014-08-06 12:10:00,80.89,80.89,80.8,80.81,24100.0,62.6047,62.6047,62.5351,62.5428,24100.0
2014-08-06 12:15:00,80.81,80.82,80.69,80.75,45000.0,62.5428,62.5505,62.4499,62.4964,45000.0
2014-08-06 12:20:00,80.77,80.86,80.74,80.85,40100.0,62.5119,62.5815,62.4886,62.5738,40100.0
2014-08-06 12:25:00,80.86,80.86,80.78,80.79,13300.0,62.5815,62.5815,62.5196,62.5273,13300.0
2014-08-06 12:30:00,80.79,80.88,80.77,80.88,20900.0,62.5273,62.597,62.5119,62.597,20900.0
2014-08-06 12:35:00,80.87,80.9,80.87,80.89,22100.0,62.5892,62.6125,62.5892,62.6047,22100.0
2014-08-06 12:40:00,80.89,80.91,80.86,80.9,78800.0,62.6047,62.6202,62.5815,62.6125,78800.0
2014-08-06 12:45:00,80.9,80.92,80.8,80.81,24000.0,62.6125,62.6279,62.5351,62.5428,24000.0
2014-08-06 12:50:00,80.82,80.83,80.74,80.76,22500.0,62.5505,62.5583,62.4886,62.5041,22500.0
2014-08-06 12:55:00,80.75,80.77,80.74,80.75,20400.0,62.4964,62.5119,62.4886,62.4964,20400.0
2014-08-06 13:00:00,80.76,80.76,80.62,80.63,32100.0,62.5041,62.5041,62.3958,62.4035,32100.0
2014-08-06 13:05:00,80.63,80.64,80.56,80.63,42100.0,62.4035,62.4112,62.3493,62.4035,42100.0
2014-08-06 13:10:00,80.63,80.67,80.62,80.67,28600.0,62.4035,62.4345,62.3958,62.4345,28600.0
2014-08-06 13:15:00,80.66,80.68,80.62,80.64,46800.0,62.4267,62.4422,62.3958,62.4112,46800.0
2014-08-06 13:20:00,80.64,80.66,80.62,80.64,25900.0,62.4112,62.4267,62.3958,62.4112,25900.0
2014-08-06 13:25:00,80.63,80.64,80.58,80.59,24000.0,62.4035,62.4112,62.3648,62.3725,24000.0
2014-08-06 13:30:00,80.59,80.59,80.52,80.54,56500.0,62.3725,62.3725,62.3184,62.3338,56500.0
2014-08-06 13:35:00,80.54,80.57,80.53,80.57,28900.0,62.3338,62.3571,62.3261,62.3571,28900.0
2014-08-06 13:40:00,80.58,80.58,80.54,80.56,20200.0,62.3648,62.3648,62.3338,62.3493,20200.0
2014-08-06 13:45:00,80.56,80.58,80.51,80.51,26800.0,62.3493,62.3648,62.3106,62.3106,26800.0
2014-08-06 13:50:00,80.51,80.52,80.44,80.45,30600.0,62.3106,62.3184,62.2564,62.2642,30600.0
2014-08-06 13:55:00,80.46,80.48,80.44,80.47,29200.0,62.2719,62.2874,62.2564,62.2797,29200.0
2014-08-06 14:00:00,80.46,80.46,80.42,80.44,40300.0,62.2719,62.2719,62.241,62.2564,40300.0
2014-08-06 14:05:00,80.44,80.44,80.41,80.42,30300.0,62.2564,62.2564,62.2332,62.241,30300.0
2014-08-06 14:10:00,80.42,80.42,80.39,80.4,58900.0,62.241,62.241,62.2178,62.2255,58900.0
2014-08-06 14:15:00,80.4,80.42,80.39,80.39,27300.0,62.2255,62.241,62.2178,62.2178,27300.0
2014-08-06 14:20:00,80.39,80.42,80.37,80.42,31200.0,62.2178,62.241,62.2023,62.241,31200.0
2014-08-06 14:25:00,80.42,80.54,80.42,80.52,45400.0,62.241,62.3338,62.241,62.3184,45400.0
2014-08-06 14:30:00,80.52,80.55,80.48,80.48,48400.0,62.3184,62.3416,62.2874,62.2874,48400.0
2014-08-06 14:35:00,80.48,80.51,80.45,80.5,32500.0,62.2874,62.3106,62.2642,62.3029,32500.0
2014-08-06 14:40:00,80.5,80.58,80.48,80.58,46000.0,62.3029,62.3648,62.2874,62.3648,46000.0
2014-08-06 14:45:00,80.58,80.63,80.56,80.61,21400.0,62.3648,62.4035,62.3493,62.388,21400.0
2014-08-06 14:50:00,80.62,80.65,80.6,80.61,19600.0,62.3958,62.419,62.3803,62.388,19600.0
2014-08-06 14:55:00,80.61,80.61,80.52,80.53,36700.0,62.388,62.388,62.3184,62.3261,36700.0
2014-08-06 15:00:00,80.53,80.59,80.53,80.58,24700.0,62.3261,62.3725,62.3261,62.3648,24700.0
2014-08-06 15:05:00,80.57,80.6,80.55,80.56,31000.0,62.3571,62.3803,62.3416,62.3493,31000.0
2014-08-06 15:10:00,80.56,80.56,80.49,80.49,26100.0,62.3493,62.3493,62.2951,62.2951,26100.0
2014-08-06 15:15:00,80.5,80.52,80.48,80.52,41400.0,62.3029,62.3184,62.2874,62.3184,41400.0
2014-08-06 15:20:00,80.52,80.53,80.47,80.49,20200.0,62.3184,62.3261,62.2797,62.2951,20200.0
2014-08-06 15:25:00,80.49,80.52,80.46,80.47,25400.0,62.2951,62.3184,62.2719,62.2797,25400.0
2014-08-06 15:30:00,80.46,80.5,80.42,80.47,84600.0,62.2719,62.3029,62.241,62.2797,84600.0
2014-08-06 15:35:00,80.47,80.51,80.47,80.5,49900.0,62.2797,62.3106,62.2797,62.3029,49900.0
2014-08-06 15:40:00,80.5,80.52,80.48,80.51,70400.0,62.3029,62.3184,62.2874,62.3106,70400.0
2014-08-06 15:45:00,80.51,80.54,80.5,80.5,86100.0,62.3106,62.3338,62.3029,62.3029,86100.0
2014-08-06 15:50:00,80.51,80.56,80.5,80.51,92700.0,62.3106,62.3493,62.3029,62.3106,92700.0
2014-08-06 15:55:00,80.52,80.56,80.5,80.51,177100.0,62.3184,62.3493,62.3029,62.3106,177100.0
2014-08-07 09:30:00,80.75,80.91,80.58,80.76,102700.0,62.4964,62.6202,62.3648,62.5041,102700.0
2014-08-07 09:35:00,80.8,80.95,80.73,80.86,82700.0,62.5351,62.6512,62.4809,62.5815,82700.0
2014-08-07 09:40:00,80.86,80.99,80.83,80.93,71900.0,62.5815,62.6821,62.5583,62.6357,71900.0
2014-08-07 09:45:00,80.93,80.98,80.88,80.9,42200.0,62.6357,62.6744,62.597,62.6125,42200.0
2014-08-07 09:50:00,80.9,80.97,80.89,80.96,33900.0,62.6125,62.6666,62.6047,62.6589,33900.0
2014-08-07 09:55:00,80.97,81.02,80.94,81.01,26200.0,62.6666,62.7053,62.6434,62.6976,26200.0
2014-08-07 10:00:00,81.01,81.07,80.86,80.91,57800.0,62.6976,62.744,62.5815,62.6202,57800.0
2014-08-07 10:05:00,80.91,80.98,80.91,80.95,21100.0,62.6202,62.6744,62.6202,62.6512,21100.0
2014-08-07 10:10:00,80.95,80.95,80.86,80.86,68400.0,62.6512,62.6512,62.5815,62.5815,68400.0
2014-08-07 10:15:00,80.85,80.86,80.65,80.68,48600.0,62.5738,62.5815,62.419,62.4422,48600.0
2014-08-07 10:20:00,80.68,80.73,80.63,80.72,44700.0,62.4422,62.4809,62.4035,62.4732,44700.0
2014-08-07 10:25:00,80.71,80.76,80.71,80.73,39400.0,62.4654,62.5041,62.4654,62.4809,39400.0
2014-08-07 10:30:00,80.73,80.73,80.67,80.72,23900.0,62.4809,62.4809,62.4345,62.4732,23900.0
2014-08-07 10:35:00,80.72,80.83,80.72,80.75,33000.0,62.4732,62.5583,62.4732,62.4964,33000.0
2014-08-07 10:40:00,80.73,80.74,80.64,80.64,53300.0,62.4809,62.4886,62.4112,62.4112,53300.0
2014-08-07 10:45:00,80.62,80.63,80.56,80.57,52600.0,62.3958,62.4035,62.3493,62.3571,52600.0
2014-08-07 10:50:00,80.57,80.61,80.51,80.6,76200.0,62.3571,62.388,62.3106,62.3803,76200.0
2014-08-07 10:55:00,80.6,80.68,80.59,80.67,35800.0,62.3803,62.4422,62.3725,62.4345,35800.0
2014-08-07 11:00:00,80.67,80.72,80.64,80.65,72600.0,62.4345,62.4732,62.4112,62.419,72600.0
2014-08-07 11:05:00,80.65,80.7,80.6,80.66,41500.0,62.419,62.4577,62.3803,62.4267,41500.0
2014-08-07 11:10:00,80.65,80.7,80.61,80.63,61400.0,62.419,62.4577,62.388,62.4035,61400.0
2014-08-07 11:15:00,80.63,80.74,80.59,80.73,46300.0,62.4035,62.4886,62.3725,62.4809,46300.0
2014-08-07 11:20:00,80.73,80.86,80.73,80.85,70600.0,62.4809,62.5815,62.4809,62.5738,70600.0
2014-08-07 11:25:00,80.85,80.89,80.76,80.76,65400.0,62.5738,62.6047,62.5041,62.5041,65400.0
2014-08-07 11:30:00,80.76,80.89,80.73,80.85,50800.0,62.5041,62.6047,62.4809,62.5738,50800.0
2014-08-07 11:35:00,80.84,80.9,80.81,80.83,58700.0,62.566,62.6125,62.5428,62.5583,58700.0
2014-08-07 11:40:00,80.83,80.83,80.72,80.75,19200.0,62.5583,62.5583,62.4732,62.4964,19200.0
2014-08-07 11:45:00,80.75,80.76,80.6,80.66,70500.0,62.4964,62.5041,62.3803,62.4267,70500.0
2014-08-07 11:50:00,80.67,80.73,80.58,80.61,76300.0,62.4345,62.4809,62.3648,62.388,76300.0
2014-08-07 11:55:00,80.63,80.71,80.55,80.7,45200.0,62.4035,62.4654,62.3416,62.4577,45200.0
2014-08-07 12:00:00,80.7,80.75,80.63,80.75,34500.0,62.4577,62.4964,62.4035,62.4964,34500.0
2014-08-07 12:05:00,80.75,80.84,80.72,80.84,18900.0,62.4964,62.566,62.4732,62.566,18900.0
2014-08-07 12:10:00,80.84,80.84,80.74,80.77,12600.0,62.566,62.566,62.4886,62.5119,12600.0
2014-08-07 12:15:00,80.75,80.76,80.64,80.67,27500.0,62.4964,62.5041,62.4112,62.4345,27500.0
2014-08-07 12:20:00,80.67,80.75,80.63,80.73,23000.0,62.4345,62.4964,62.4035,62.4809,23000.0
2014-08-07 12:25:00,80.73,80.77,80.67,80.68,16400.0,62.4809,62.5119,62.4345,62.4422,16400.0
2014-08-07 12:30:00,80.68,80.71,80.62,80.67,33600.0,62.4422,62.4654,62.3958,62.4345,33600.0
2014-08-07 12:35:00,80.67,80.68,80.59,80.66,59400.0,62.4345,62.4422,62.3725,62.4267,59400.0
2014-08-07 12:40:00,80.64,80.69,80.63,80.68,14900.0,62.4112,62.4499,62.4035,62.4422,14900.0
2014-08-07 12:45:00,80.69,80.73,80.65,80.73,27800.0,62.4499,62.4809,62.419,62.4809,27800.0
2014-08-07 12:50:00,80.73,80.73,80.67,80.72,12100.0,62.4809,62.4809,62.4345,62.4732,12100.0
2014-08-07 12:55:00,80.71,80.72,80.68,80.72,17800.0,62.4654,62.4732,62.4422,62.4732,17800.0
2014-08-07 13:00:00,80.7,80.76,80.7,80.71,16100.0,62.4577,62.5041,62.4577,62.4654,16100.0
2014-08-07 13:05:00,80.72,80.76,80.7,80.76,27900.0,62.4732,62.5041,62.4577,62.5041,27900.0
2014-08-07 13:10:00,80.77,80.8,80.75,80.8,21400.0,62.5119,62.5351,62.4964,62.5351,21400.0
2014-08-07 13:15:00,80.81,80.86,80.76,80.78,17700.0,62.5428,62.5815,62.5041,62.5196,17700.0
2014-08-07 13:20:00,80.77,80.77,80.72,80.76,12800.0,62.5119,62.5119,62.4732,62.5041,12800.0
2014-08-07 13:25:00,80.77,80.88,80.77,80.84,16000.0,62.5119,62.597,62.5119,62.566,16000.0
2014-08-07 13:30:00,80.84,80.89,80.84,80.84,12600.0,62.566,62.6047,62.566,62.566,12600.0
2014-08-07 13:35:00,80.84,80.89,80.81,80.89,14200.0,62.566,62.6047,62.5428,62.6047,14200.0
2014-08-07 13:40:00,80.9,80.95,80.87,80.9,32300.0,62.6125,62.6512,62.5892,62.6125,32300.0
2014-08-07 13:45:00,80.91,80.92,80.87,80.87,15500.0,62.6202,62.6279,62.5892,62.5892,15500.0
2014-08-07 13:50:00,80.87,80.87,80.79,80.79,13400.0,62.5892,62.5892,62.5273,62.5273,13400.0
2014-08-07 13:55:00,80.78,80.83,80.77,80.8,11500.0,62.5196,62.5583,62.5119,62.5351,11500.0
2014-08-07 14:00:00,80.81,80.81,80.7,80.71,16600.0,62.5428,62.5428,62.4577,62.4654,16600.0
2014-08-07 14:05:00,80.71,80.76,80.69,80.74,25100.0,62.4654,62.5041,62.4499,62.4886,25100.0
2014-08-07 14:10:00,80.74,80.75,80.7,80.7,18100.0,62.4886,62.4964,62.4577,62.4577,18100.0
2014-08-07 14:15:00,80.7,80.71,80.6,80.63,27200.0,62.4577,62.4654,62.3803,62.4035,27200.0
2014-08-07 14:20:00,80.63,80.65,80.57,80.6,25300.0,62.4035,62.419,62.3571,62.3803,25300.0
2014-08-07 14:25:00,80.6,80.61,80.55,80.56,16900.0,62.3803,62.388,62.3416,62.3493,16900.0
2014-08-07 14:30:00,80.55,80.62,80.52,80.59,32300.0,62.3416,62.3958,62.3184,62.3725,32300.0
2014-08-07 14:35:00,80.59,80.6,80.55,80.56,17700.0,62.3725,62.3803,62.3416,62.3493,17700.0
2014-08-07 14:40:00,80.56,80.62,80.55,80.56,21800.0,62.3493,62.3958,62.3416,62.3493,21800.0
2014-08-07 14:45:00,80.57,80.62,80.56,80.57,17400.0,62.3571,62.3958,62.3493,62.3571,17400.0
2014-08-07 14:50:00,80.59,80.62,80.54,80.54,90700.0,62.3725,62.3958,62.3338,62.3338,90700.0
2014-08-07 14:55:00,80.54,80.54,80.43,80.47,42100.0,62.3338,62.3338,62.2487,62.2797,42100.0
2014-08-07 15:00:00,80.48,80.56,80.46,80.53,18200.0,62.2874,62.3493,62.2719,62.3261,18200.0
2014-08-07 15:05:00,80.53,80.56,80.38,80.4,39600.0,62.3261,62.3493,62.21,62.2255,39600.0
2014-08-07 15:10:00,80.42,80.46,80.37,80.37,36100.0,62.241,62.2719,62.2023,62.2023,36100.0
2014-08-07 15:15:00,80.38,80.42,80.31,80.41,64300.0,62.21,62.241,62.1558,62.2332,64300.0
2014-08-07 15:20:00,80.41,80.41,80.29,80.34,43700.0,62.2332,62.2332,62.1404,62.1791,43700.0
2014-08-07 15:25:00,80.35,80.38,80.32,80.37,44800.0,62.1868,62.21,62.1636,62.2023,44800.0
2014-08-07 15:30:00,80.36,80.4,80.33,80.39,46100.0,62.1945,62.2255,62.1713,62.2178,46100.0
2014-08-07 15:35:00,80.38,80.45,80.34,80.44,50400.0,62.21,62.2642,62.1791,62.2564,50400.0
2014-08-07 15:40:00,80.44,80.47,80.39,80.42,56500.0,62.2564,62.2797,62.2178,62.241,56500.0
2014-08-07 15:45:00,80.42,80.43,80.38,80.42,75300.0,62.241,62.2487,62.21,62.241,75300.0
2014-08-07 15:50:00,80.41,80.5,80.41,80.5,96700.0,62.2332,62.3029,62.2332,62.3029,96700.0
2014-08-07 15:55:00,80.5,80.56,80.45,80.47,145600.0,62.3029,62.3493,62.2642,62.2797,145600.0
2014-08-08 09:30:00,81.07,81.47,80.88,81.38,205600.0,62.744,63.0536,62.597,62.984,205600.0
2014-08-08 09:35:00,81.36,81.58,81.32,81.55,140800.0,62.9685,63.1387,62.9375,63.1155,140800.0
2014-08-08 09:40:00,81.56,81.76,81.39,81.66,140200.0,63.1233,63.2781,62.9917,63.2007,140200.0
2014-08-08 09:45:00,81.66,81.85,81.65,81.84,106400.0,63.2007,63.3477,63.1929,63.34,106400.0
2014-08-08 09:50:00,81.83,82.19,81.83,81.95,271700.0,63.3322,63.6109,63.3322,63.4251,271700.0
2014-08-08 09:55:00,81.93,81.97,81.76,81.89,156100.0,63.4096,63.4406,63.2781,63.3787,156100.0
2014-08-08 10:00:00,81.88,81.89,81.53,81.73,139200.0,63.3709,63.3787,63.1001,63.2548,139200.0
2014-08-08 10:05:00,81.73,81.86,81.65,81.74,124100.0,63.2548,63.3555,63.1929,63.2626,124100.0
2014-08-08 10:10:00,81.75,81.81,81.71,81.72,80800.0,63.2703,63.3168,63.2394,63.2471,80800.0
2014-08-08 10:15:00,81.71,81.77,81.66,81.69,72600.0,63.2394,63.2858,63.2007,63.2239,72600.0
2014-08-08 10:20:00,81.68,81.69,81.59,81.64,62000.0,63.2161,63.2239,63.1465,63.1852,62000.0
2014-08-08 10:25:00,81.64,81.64,81.45,81.5,30200.0,63.1852,63.1852,63.0381,63.0768,30200.0
2014-08-08 10:30:00,81.51,81.53,81.45,81.51,43400.0,63.0846,63.1001,63.0381,63.0846,43400.0
2014-08-08 10:35:00,81.51,81.61,81.47,81.61,28600.0,63.0846,63.162,63.0536,63.162,28600.0
2014-08-08 10:40:00,81.61,81.78,81.58,81.68,184500.0,63.162,63.2935,63.1387,63.2161,184500.0
2014-08-08 10:45:00,81.69,81.72,81.58,81.58,47300.0,63.2239,63.2471,63.1387,63.1387,47300.0
2014-08-08 10:50:00,81.58,81.65,81.58,81.59,48100.0,63.1387,63.1929,63.1387,63.1465,48100.0
2014-08-08 10:55:00,81.57,81.58,81.5,81.53,43600.0,63.131,63.1387,63.0768,63.1001,43600.0
2014-08-08 11:00:00,81.52,81.56,81.51,81.56,22800.0,63.0923,63.1233,63.0846,63.1233,22800.0
2014-08-08 11:05:00,81.57,81.64,81.56,81.56,34700.0,63.131,63.1852,63.1233,63.1233,34700.0
2014-08-08 11:10:00,81.57,81.67,81.57,81.62,48600.0,63.131,63.2084,63.131,63.1697,48600.0
2014-08-08 11:15:00,81.62,81.67,81.53,81.62,50100.0,63.1697,63.2084,63.1001,63.1697,50100.0
2014-08-08 11:20:00,81.62,81.64,81.55,81.6,54700.0,63.1697,63.1852,63.1155,63.1542,54700.0
2014-08-08 11:25:00,81.6,81.67,81.6,81.64,37300.0,63.1542,63.2084,63.1542,63.1852,37300.0
2014-08-08 11:30:00,81.63,81.71,81.63,81.69,27200.0,63.1774,63.2394,63.1774,63.2239,27200.0
2014-08-08 11:35:00,81.69,81.7,81.62,81.65,48300.0,63.2239,63.2316,63.1697,63.1929,48300.0
2014-08-08 11:40:00,81.66,81.7,81.63,81.66,17300.0,63.2007,63.2316,63.1774,63.2007,17300.0
2014-08-08 11:45:00,81.66,81.71,81.64,81.67,41100.0,63.2007,63.2394,63.1852,63.2084,41100.0
2014-08-08 11:50:00,81.68,81.73,81.66,81.69,26800.0,63.2161,63.2548,63.2007,63.2239,26800.0
2014-08-08 11:55:00,81.68,81.73,81.67,81.72,71700.0,63.2161,63.2548,63.2084,63.2471,71700.0
2014-08-08 12:00:00,81.73,81.79,81.72,81.75,27000.0,63.2548,63.3013,63.2471,63.2703,27000.0
2014-08-08 12:05:00,81.76,81.79,81.72,81.73,21300.0,63.2781,63.3013,63.2471,63.2548,21300.0
2014-08-08 12:10:00,81.74,81.82,81.73,81.8,19900.0,63.2626,63.3245,63.2548,63.309,19900.0
2014-08-08 12:15:00,81.82,81.84,81.78,81.83,31000.0,63.3245,63.34,63.2935,63.3322,31000.0
2014-08-08 12:20:00,81.84,81.84,81.78,81.79,41700.0,63.34,63.34,63.2935,63.3013,41700.0
2014-08-08 12:25:00,81.79,81.79,81.73,81.77,29900.0,63.3013,63.3013,63.2548,63.2858,29900.0
2014-08-08 12:30:00,81.77,81.79,81.74,81.77,15100.0,63.2858,63.3013,63.2626,63.2858,15100.0
2014-08-08 12:35:00,81.76,81.8,81.72,81.78,16500.0,63.2781,63.309,63.2471,63.2935,16500.0
2014-08-08 12:40:00,81.78,81.81,81.78,81.81,24400.0,63.2935,63.3168,63.2935,63.3168,24400.0
2014-08-08 12:45:00,81.8,81.86,81.8,81.84,32000.0,63.309,63.3555,63.309,63.34,32000.0
2014-08-08 12:50:00,81.84,81.88,81.84,81.86,33700.0,63.34,63.3709,63.34,63.3555,33700.0
2014-08-08 12:55:00,81.87,81.9,81.86,81.88,21800.0,63.3632,63.3864,63.3555,63.3709,21800.0
2014-08-08 13:00:00,81.88,81.9,81.84,81.89,27500.0,63.3709,63.3864,63.34,63.3787,27500.0
2014-08-08 13:05:00,81.9,81.98,81.9,81.98,36300.0,63.3864,63.4483,63.3864,63.4483,36300.0
2014-08-08 13:10:00,81.98,82.0,81.97,81.99,31900.0,63.4483,63.4638,63.4406,63.4561,31900.0
2014-08-08 13:15:00,81.99,82.17,81.98,82.17,71400.0,63.4561,63.5954,63.4483,63.5954,71400.0
2014-08-08 13:20:00,82.16,82.25,82.16,82.23,55600.0,63.5876,63.6573,63.5876,63.6418,55600.0
2014-08-08 13:25:00,82.24,82.28,82.23,82.24,93100.0,63.6496,63.6805,63.6418,63.6496,93100.0
2014-08-08 13:30:00,82.24,82.25,82.1,82.13,86400.0,63.6496,63.6573,63.5412,63.5644,86400.0
2014-08-08 13:35:00,82.14,82.19,82.13,82.19,47400.0,63.5722,63.6109,63.5644,63.6109,47400.0
2014-08-08 13:40:00,82.19,82.24,82.18,82.23,87400.0,63.6109,63.6496,63.6031,63.6418,87400.0
2014-08-08 13:45:00,82.24,82.28,82.23,82.26,93100.0,63.6496,63.6805,63.6418,63.665,93100.0
2014-08-08 13:50:00,82.26,82.27,82.19,82.22,103400.0,63.665,63.6728,63.6109,63.6341,103400.0
2014-08-08 13:55:00,82.22,82.27,82.21,82.27,66700.0,63.6341,63.6728,63.6263,63.6728,66700.0
2014-08-08 14:00:00,82.27,82.3,82.25,82.3,92400.0,63.6728,63.696,63.6573,63.696,92400.0
2014-08-08 14:05:00,82.3,82.35,82.29,82.3,128200.0,63.696,63.7347,63.6883,63.696,128200.0
2014-08-08 14:10:00,82.3,82.31,82.27,82.3,41800.0,63.696,63.7037,63.6728,63.696,41800.0
2014-08-08 14:15:00,82.3,82.37,82.27,82.36,71000.0,63.696,63.7502,63.6728,63.7424,71000.0
2014-08-08 14:20:00,82.36,82.37,82.3,82.3,53900.0,63.7424,63.7502,63.696,63.696,53900.0
2014-08-08 14:25:00,82.31,82.35,82.31,82.34,34200.0,63.7037,63.7347,63.7037,63.727,34200.0
2014-08-08 14:30:00,82.33,82.37,82.3,82.33,126800.0,63.7192,63.7502,63.696,63.7192,126800.0
2014-08-08 14:35:00,82.34,82.39,82.34,82.39,84900.0,63.727,63.7656,63.727,63.7656,84900.0
2014-08-08 14:40:00,82.38,82.41,82.38,82.38,105900.0,63.7579,63.7811,63.7579,63.7579,105900.0
2014-08-08 14:45:00,82.39,82.42,82.39,82.42,58800.0,63.7656,63.7889,63.7656,63.7889,58800.0
2014-08-08 14:50:00,82.42,82.42,82.37,82.4,56100.0,63.7889,63.7889,63.7502,63.7734,56100.0
2014-08-08 14:55:00,82.4,82.41,82.35,82.35,39700.0,63.7734,63.7811,63.7347,63.7347,39700.0
2014-08-08 15:00:00,82.35,82.37,82.33,82.34,60600.0,63.7347,63.7502,63.7192,63.727,60600.0
2014-08-08 15:05:00,82.35,82.37,82.33,82.34,26100.0,63.7347,63.7502,63.7192,63.727,26100.0
2014-08-08 15:10:00,82.33,82.36,82.3,82.31,64800.0,63.7192,63.7424,63.696,63.7037,64800.0
2014-08-08 15:15:00,82.31,82.31,82.28,82.29,81900.0,63.7037,63.7037,63.6805,63.6883,81900.0
2014-08-08 15:20:00,82.29,82.31,82.26,82.29,115200.0,63.6883,63.7037,63.665,63.6883,115200.0
2014-08-08 15:25:00,82.3,82.36,82.28,82.35,75600.0,63.696,63.7424,63.6805,63.7347,75600.0
2014-08-08 15:30:00,82.36,82.39,82.34,82.36,88700.0,63.7424,63.7656,63.727,63.7424,88700.0
2014-08-08 15:35:00,82.37,82.37,82.34,82.37,110000.0,63.7502,63.7502,63.727,63.7502,110000.0
2014-08-08 15:40:00,82.37,82.37,82.31,82.32,224700.0,63.7502,63.7502,63.7037,63.7115,224700.0
2014-08-08 15:45:00,82.33,82.4,82.32,82.4,238600.0,63.7192,63.7734,63.7115,63.7734,238600.0
2014-08-08 15:50:00,82.4,82.45,82.38,82.44,252300.0,63.7734,63.8121,63.7579,63.8043,252300.0
2014-08-08 15:55:00,82.44,82.46,82.42,82.42,422500.0,63.8043,63.8198,63.7889,63.7889,422500.0
2014-08-11 09:30:00,82.73,82.88,82.59,82.74,165100.0,64.0288,64.1449,63.9204,64.0365,165100.0
2014-08-11 09:35:00,82.75,82.86,82.58,82.75,75900.0,64.0443,64.1294,63.9127,64.0443,75900.0
2014-08-11 09:40:00,82.76,82.82,82.73,82.79,50400.0,64.052,64.0984,64.0288,64.0752,50400.0
2014-08-11 09:45:00,82.8,82.86,82.78,82.84,38700.0,64.083,64.1294,64.0675,64.1139,38700.0
2014-08-11 09:50:00,82.84,82.95,82.8,82.85,63600.0,64.1139,64.1991,64.083,64.1217,63600.0
2014-08-11 09:55:00,82.87,82.93,82.8,82.84,36900.0,64.1371,64.1836,64.083,64.1139,36900.0
2014-08-11 10:00:00,82.83,82.86,82.76,82.77,26000.0,64.1062,64.1294,64.052,64.0597,26000.0
2014-08-11 10:05:00,82.76,82.84,82.75,82.83,16900.0,64.052,64.1139,64.0443,64.1062,16900.0
2014-08-11 10:10:00,82.82,82.82,82.76,82.76,24500.0,64.0984,64.0984,64.052,64.052,24500.0
2014-08-11 10:15:00,82.77,82.84,82.74,82.82,42400.0,64.0597,64.1139,64.0365,64.0984,42400.0
2014-08-11 10:20:00,82.81,82.83,82.75,82.76,18000.0,64.0907,64.1062,64.0443,64.052,18000.0
2014-08-11 10:25:00,82.75,82.77,82.64,82.67,82300.0,64.0443,64.0597,63.9591,63.9824,82300.0
2014-08-11 10:30:00,82.66,82.69,82.61,82.64,38300.0,63.9746,63.9978,63.9359,63.9591,38300.0
2014-08-11 10:35:00,82.65,82.73,82.65,82.72,28900.0,63.9669,64.0288,63.9669,64.0211,28900.0
2014-08-11 10:40:00,82.72,82.73,82.64,82.68,24600.0,64.0211,64.0288,63.9591,63.9901,24600.0
2014-08-11 10:45:00,82.69,82.73,82.64,82.64,33800.0,63.9978,64.0288,63.9591,63.9591,33800.0
2014-08-11 10:50:00,82.64,82.64,82.5,82.51,57300.0,63.9591,63.9591,63.8508,63.8585,57300.0
2014-08-11 10:55:00,82.52,82.59,82.5,82.54,24700.0,63.8663,63.9204,63.8508,63.8817,24700.0
2014-08-11 11:00:00,82.53,82.62,82.51,82.59,17600.0,63.874,63.9437,63.8585,63.9204,17600.0
2014-08-11 11:05:00,82.6,82.63,82.58,82.59,14100.0,63.9282,63.9514,63.9127,63.9204,14100.0
2014-08-11 11:10:00,82.6,82.74,82.59,82.74,27500.0,63.9282,64.0365,63.9204,64.0365,27500.0
2014-08-11 11:15:00,82.75,82.77,82.71,82.76,24300.0,64.0443,64.0597,64.0133,64.052,24300.0
2014-08-11 11:20:00,82.76,82.86,82.75,82.78,34600.0,64.052,64.1294,64.0443,64.0675,34600.0
2014-08-11 11:25:00,82.78,82.78,82.72,82.74,23400.0,64.0675,64.0675,64.0211,64.0365,23400.0
2014-08-11 11:30:00,82.75,82.75,82.64,82.66,32100.0,64.0443,64.0443,63.9591,63.9746,32100.0
2014-08-11 11:35:00,82.66,82.72,82.6,82.6,18300.0,63.9746,64.0211,63.9282,63.9282,18300.0
2014-08-11 11:40:00,82.61,82.65,82.59,82.63,15500.0,63.9359,63.9669,63.9204,63.9514,15500.0
2014-08-11 11:45:00,82.65,82.66,82.59,82.6,24100.0,63.9669,63.9746,63.9204,63.9282,24100.0
2014-08-11 11:50:00,82.61,82.65,82.59,82.63,17900.0,63.9359,63.9669,63.9204,63.9514,17900.0
2014-08-11 11:55:00,82.64,82.72,82.64,82.72,40800.0,63.9591,64.0211,63.9591,64.0211,40800.0
2014-08-11 12:00:00,82.71,82.73,82.66,82.66,36800.0,64.0133,64.0288,63.9746,63.9746,36800.0
2014-08-11 12:05:00,82.67,82.78,82.67,82.76,17900.0,63.9824,64.0675,63.9824,64.052,17900.0
2014-08-11 12:10:00,82.76,82.81,82.76,82.79,32500.0,64.052,64.0907,64.052,64.0752,32500.0
2014-08-11 12:15:00,82.78,82.8,82.74,82.8,14600.0,64.0675,64.083,64.0365,64.083,14600.0
2014-08-11 12:20:00,82.8,82.86,82.76,82.83,13100.0,64.083,64.1294,64.052,64.1062,13100.0
2014-08-11 12:25:00,82.83,82.92,82.81,82.89,68300.0,64.1062,64.1758,64.0907,64.1526,68300.0
2014-08-11 12:30:00,82.88,82.92,82.86,82.92,22600.0,64.1449,64.1758,64.1294,64.1758,22600.0
2014-08-11 12:35:00,82.91,82.95,82.91,82.95,19100.0,64.1681,64.1991,64.1681,64.1991,19100.0
2014-08-11 12:40:00,82.94,82.95,82.91,82.94,22200.0,64.1913,64.1991,64.1681,64.1913,22200.0
2014-08-11 12:45:00,82.95,82.97,82.95,82.95,22300.0,64.1991,64.2145,64.1991,64.1991,22300.0
2014-08-11 12:50:00,82.95,83.06,82.95,83.06,124900.0,64.1991,64.2842,64.1991,64.2842,124900.0
2014-08-11 12:55:00,83.06,83.07,82.98,82.98,48300.0,64.2842,64.2919,64.2223,64.2223,48300.0
2014-08-11 13:00:00,82.97,83.0,82.97,83.0,14000.0,64.2145,64.2378,64.2145,64.2378,14000.0
2014-08-11 13:05:00,83.0,83.02,82.97,83.0,46100.0,64.2378,64.2532,64.2145,64.2378,46100.0
2014-08-11 13:10:00,83.0,83.02,82.99,83.0,35400.0,64.2378,64.2532,64.23,64.2378,35400.0
2014-08-11 13:15:00,83.0,83.01,82.97,82.99,28600.0,64.2378,64.2455,64.2145,64.23,28600.0
2014-08-11 13:20:00,83.0,83.01,82.97,82.98,31300.0,64.2378,64.2455,64.2145,64.2223,31300.0
2014-08-11 13:25:00,82.97,82.97,82.94,82.94,17700.0,64.2145,64.2145,64.1913,64.1913,17700.0
2014-08-11 13:30:00,82.95,82.98,82.94,82.98,36800.0,64.1991,64.2223,64.1913,64.2223,36800.0
2014-08-11 13:35:00,82.97,83.01,82.97,83.0,42700.0,64.2145,64.2455,64.2145,64.2378,42700.0
2014-08-11 13:40:00,83.0,83.0,82.95,82.95,37500.0,64.2378,64.2378,64.1991,64.1991,37500.0
2014-08-11 13:45:00,82.96,82.96,82.91,82.95,24500.0,64.2068,64.2068,64.1681,64.1991,24500.0
2014-08-11 13:50:00,82.95,82.95,82.86,82.88,37600.0,64.1991,64.1991,64.1294,64.1449,37600.0
2014-08-11 13:55:00,82.87,82.87,82.71,82.86,82100.0,64.1371,64.1371,64.0133,64.1294,82100.0
2014-08-11 14:00:00,82.86,82.89,82.77,82.89,49300.0,64.1294,64.1526,64.0597,64.1526,49300.0
2014-08-11 14:05:00,82.89,82.91,82.88,82.89,46200.0,64.1526,64.1681,64.1449,64.1526,46200.0
2014-08-11 14:10:00,82.9,82.94,82.88,82.92,46900.0,64.1604,64.1913,64.1449,64.1758,46900.0
2014-08-11 14:15:00,82.92,82.98,82.88,82.97,52100.0,64.1758,64.2223,64.1449,64.2145,52100.0
2014-08-11 14:20:00,82.97,82.97,82.91,82.92,27900.0,64.2145,64.2145,64.1681,64.1758,27900.0
2014-08-11 14:25:00,82.92,82.92,82.86,82.89,31300.0,64.1758,64.1758,64.1294,64.1526,31300.0
2014-08-11 14:30:00,82.9,82.99,82.87,82.99,45800.0,64.1604,64.23,64.1371,64.23,45800.0
2014-08-11 14:35:00,82.99,83.0,82.95,82.99,35600.0,64.23,64.2378,64.1991,64.23,35600.0
2014-08-11 14:40:00,82.99,82.99,82.92,82.94,101800.0,64.23,64.23,64.1758,64.1913,101800.0
2014-08-11 14:45:00,82.94,82.99,82.94,82.96,133100.0,64.1913,64.23,64.1913,64.2068,133100.0
2014-08-11 14:50:00,82.96,82.97,82.88,82.88,21400.0,64.2068,64.2145,64.1449,64.1449,21400.0
2014-08-11 14:55:00,82.88,82.92,82.88,82.9,16000.0,64.1449,64.1758,64.1449,64.1604,16000.0
2014-08-11 15:00:00,82.89,82.91,82.88,82.91,53000.0,64.1526,64.1681,64.1449,64.1681,53000.0
2014-08-11 15:05:00,82.9,82.97,82.9,82.94,52900.0,64.1604,64.2145,64.1604,64.1913,52900.0
2014-08-11 15:10:00,82.94,82.98,82.92,82.94,45400.0,64.1913,64.2223,64.1758,64.1913,45400.0
2014-08-11 15:15:00,82.94,82.97,82.93,82.94,52800.0,64.1913,64.2145,64.1836,64.1913,52800.0
2014-08-11 15:20:00,82.94,82.94,82.9,82.91,29400.0,64.1913,64.1913,64.1604,64.1681,29400.0
2014-08-11 15:25:00,82.91,82.92,82.83,82.83,35500.0,64.1681,64.1758,64.1062,64.1062,35500.0
2014-08-11 15:30:00,82.83,82.9,82.81,82.87,96300.0,64.1062,64.1604,64.0907,64.1371,96300.0
2014-08-11 15:35:00,82.87,82.91,82.87,82.9,37900.0,64.1371,64.1681,64.1371,64.1604,37900.0
2014-08-11 15:40:00,82.89,82.9,82.84,82.85,63300.0,64.1526,64.1604,64.1139,64.1217,63300.0
2014-08-11 15:45:00,82.86,82.88,82.84,82.87,50000.0,64.1294,64.1449,64.1139,64.1371,50000.0
2014-08-11 15:50:00,82.86,82.93,82.86,82.92,84100.0,64.1294,64.1836,64.1294,64.1758,84100.0
2014-08-11 15:55:00,82.91,82.92,82.87,82.88,120000.0,64.1681,64.1758,64.1371,64.1449,120000.0
2014-08-12 09:30:00,82.75,83.08,82.71,82.77,159200.0,64.0443,64.2997,64.0133,64.0597,159200.0
2014-08-12 09:35:00,82.77,83.09,82.76,83.05,48300.0,64.0597,64.3074,64.052,64.2765,48300.0
2014-08-12 09:40:00,83.04,83.04,82.81,82.81,29600.0,64.2687,64.2687,64.0907,64.0907,29600.0
2014-08-12 09:45:00,82.83,82.99,82.78,82.96,35400.0,64.1062,64.23,64.0675,64.2068,35400.0
2014-08-12 09:50:00,82.97,83.0,82.72,82.73,29600.0,64.2145,64.2378,64.0211,64.0288,29600.0
2014-08-12 09:55:00,82.75,82.84,82.73,82.81,23900.0,64.0443,64.1139,64.0288,64.0907,23900.0
2014-08-12 10:00:00,82.82,82.83,82.72,82.74,35200.0,64.0984,64.1062,64.0211,64.0365,35200.0
2014-08-12 10:05:00,82.76,82.85,82.72,82.74,39300.0,64.052,64.1217,64.0211,64.0365,39300.0
2014-08-12 10:10:00,82.75,82.98,82.68,82.98,69300.0,64.0443,64.2223,63.9901,64.2223,69300.0
2014-08-12 10:15:00,82.97,82.98,82.91,82.96,31000.0,64.2145,64.2223,64.1681,64.2068,31000.0
2014-08-12 10:20:00,82.95,83.05,82.95,83.04,48200.0,64.1991,64.2765,64.1991,64.2687,48200.0
2014-08-12 10:25:00,83.04,83.05,82.98,83.04,43100.0,64.2687,64.2765,64.2223,64.2687,43100.0
2014-08-12 10:30:00,83.03,83.06,82.97,83.06,37900.0,64.261,64.2842,64.2145,64.2842,37900.0
2014-08-12 10:35:00,83.06,83.08,83.03,83.06,27500.0,64.2842,64.2997,64.261,64.2842,27500.0
2014-08-12 10:40:00,83.05,83.05,82.92,82.92,35000.0,64.2765,64.2765,64.1758,64.1758,35000.0
2014-08-12 10:45:00,82.93,82.97,82.88,82.89,46200.0,64.1836,64.2145,64.1449,64.1526,46200.0
2014-08-12 10:50:00,82.88,82.99,82.86,82.99,35500.0,64.1449,64.23,64.1294,64.23,35500.0
2014-08-12 10:55:00,82.97,83.02,82.96,83.01,49200.0,64.2145,64.2532,64.2068,64.2455,49200.0
2014-08-12 11:00:00,83.01,83.01,82.9,82.94,97300.0,64.2455,64.2455,64.1604,64.1913,97300.0
2014-08-12 11:05:00,82.94,82.94,82.82,82.89,55900.0,64.1913,64.1913,64.0984,64.1526,55900.0
2014-08-12 11:10:00,82.89,82.98,82.89,82.98,34000.0,64.1526,64.2223,64.1526,64.2223,34000.0
2014-08-12 11:15:00,82.97,82.99,82.93,82.96,28700.0,64.2145,64.23,64.1836,64.2068,28700.0
2014-08-12 11:20:00,82.95,82.95,82.89,82.9,38100.0,64.1991,64.1991,64.1526,64.1604,38100.0
2014-08-12 11:25:00,82.9,83.01,82.86,83.01,26200.0,64.1604,64.2455,64.1294,64.2455,26200.0
2014-08-12 11:30:00,83.01,83.01,82.94,82.97,39700.0,64.2455,64.2455,64.1913,64.2145,39700.0
2014-08-12 11:35:00,82.97,83.02,82.97,83.01,22400.0,64.2145,64.2532,64.2145,64.2455,22400.0
2014-08-12 11:40:00,83.02,83.03,83.0,83.03,21200.0,64.2532,64.261,64.2378,64.261,21200.0
2014-08-12 11:45:00,83.02,83.06,82.99,83.0,87800.0,64.2532,64.2842,64.23,64.2378,87800.0
2014-08-12 11:50:00,82.99,82.99,82.95,82.96,26800.0,64.23,64.23,64.1991,64.2068,26800.0
2014-08-12 11:55:00,82.95,82.95,82.92,82.94,24100.0,64.1991,64.1991,64.1758,64.1913,24100.0
2014-08-12 12:00:00,82.94,82.94,82.85,82.94,30700.0,64.1913,64.1913,64.1217,64.1913,30700.0
2014-08-12 12:05:00,82.94,82.95,82.87,82.92,26500.0,64.1913,64.1991,64.1371,64.1758,26500.0
2014-08-12 12:10:00,82.91,82.95,82.91,82.95,14500.0,64.1681,64.1991,64.1681,64.1991,14500.0
2014-08-12 12:15:00,82.95,82.95,82.89,82.91,15800.0,64.1991,64.1991,64.1526,64.1681,15800.0
2014-08-12 12:20:00,82.91,82.91,82.86,82.89,19500.0,64.1681,64.1681,64.1294,64.1526,19500.0
2014-08-12 12:25:00,82.9,82.92,82.86,82.86,12100.0,64.1604,64.1758,64.1294,64.1294,12100.0
2014-08-12 12:30:00,82.86,82.94,82.86,82.92,17500.0,64.1294,64.1913,64.1294,64.1758,17500.0
2014-08-12 12:35:00,82.92,83.01,82.92,82.98,47300.0,64.1758,64.2455,64.1758,64.2223,47300.0
2014-08-12 12:40:00,82.97,83.03,82.95,83.0,45600.0,64.2145,64.261,64.1991,64.2378,45600.0
2014-08-12 12:45:00,83.01,83.01,82.97,83.0,27900.0,64.2455,64.2455,64.2145,64.2378,27900.0
2014-08-12 12:50:00,83.0,83.0,82.95,82.95,27900.0,64.2378,64.2378,64.1991,64.1991,27900.0
2014-08-12 12:55:00,82.95,82.96,82.92,82.92,15200.0,64.1991,64.2068,64.1758,64.1758,15200.0
2014-08-12 13:00:00,82.92,82.93,82.91,82.92,12300.0,64.1758,64.1836,64.1681,64.1758,12300.0
2014-08-12 13:05:00,82.92,82.98,82.9,82.96,26800.0,64.1758,64.2223,64.1604,64.2068,26800.0
2014-08-12 13:10:00,82.97,82.98,82.94,82.95,14400.0,64.2145,64.2223,64.1913,64.1991,14400.0
2014-08-12 13:15:00,82.94,82.94,82.89,82.91,23800.0,64.1913,64.1913,64.1526,64.1681,23800.0
2014-08-12 13:20:00,82.91,82.91,82.85,82.87,19000.0,64.1681,64.1681,64.1217,64.1371,19000.0
2014-08-12 13:25:00,82.87,82.9,82.86,82.89,16300.0,64.1371,64.1604,64.1294,64.1526,16300.0
2014-08-12 13:30:00,82.89,82.9,82.78,82.81,18000.0,64.1526,64.1604,64.0675,64.0907,18000.0
2014-08-12 13:35:00,82.82,82.84,82.79,82.81,26000.0,64.0984,64.1139,64.0752,64.0907,26000.0
2014-08-12 13:40:00,82.8,82.83,82.78,82.82,13900.0,64.083,64.1062,64.0675,64.0984,13900.0
2014-08-12 13:45:00,82.83,82.83,82.77,82.82,13900.0,64.1062,64.1062,64.0597,64.0984,13900.0
2014-08-12 13:50:00,82.81,82.89,82.81,82.87,11400.0,64.0907,64.1526,64.0907,64.1371,11400.0
2014-08-12 13:55:00,82.87,82.87,82.83,82.86,18900.0,64.1371,64.1371,64.1062,64.1294,18900.0
2014-08-12 14:00:00,82.85,82.85,82.78,82.79,28300.0,64.1217,64.1217,64.0675,64.0752,28300.0
2014-08-12 14:05:00,82.79,82.79,82.73,82.73,32200.0,64.0752,64.0752,64.0288,64.0288,32200.0
2014-08-12 14:10:00,82.74,82.75,82.7,82.72,25000.0,64.0365,64.0443,64.0056,64.0211,25000.0
2014-08-12 14:15:00,82.74,82.77,82.72,82.77,53700.0,64.0365,64.0597,64.0211,64.0597,53700.0
2014-08-12 14:20:00,82.78,82.85,82.78,82.84,26700.0,64.0675,64.1217,64.0675,64.1139,26700.0
2014-08-12 14:25:00,82.84,82.88,82.74,82.85,93300.0,64.1139,64.1449,64.0365,64.1217,93300.0
2014-08-12 14:30:00,82.85,82.86,82.79,82.81,36500.0,64.1217,64.1294,64.0752,64.0907,36500.0
2014-08-12 14:35:00,82.82,82.88,82.79,82.88,25900.0,64.0984,64.1449,64.0752,64.1449,25900.0
2014-08-12 14:40:00,82.88,82.9,82.85,82.88,24000.0,64.1449,64.1604,64.1217,64.1449,24000.0
2014-08-12 14:45:00,82.87,82.9,82.86,82.87,28800.0,64.1371,64.1604,64.1294,64.1371,28800.0
2014-08-12 14:50:00,82.86,82.93,82.86,82.92,35700.0,64.1294,64.1836,64.1294,64.1758,35700.0
2014-08-12 14:55:00,82.93,82.94,82.88,82.88,25300.0,64.1836,64.1913,64.1449,64.1449,25300.0
2014-08-12 15:00:00,82.88,82.92,82.87,82.9,23200.0,64.1449,64.1758,64.1371,64.1604,23200.0
2014-08-12 15:05:00,82.89,82.93,82.87,82.92,40100.0,64.1526,64.1836,64.1371,64.1758,40100.0
2014-08-12 15:10:00,82.92,82.92,82.89,82.91,37700.0,64.1758,64.1758,64.1526,64.1681,37700.0
2014-08-12 15:15:00,82.9,82.92,82.88,82.89,32700.0,64.1604,64.1758,64.1449,64.1526,32700.0
2014-08-12 15:20:00,82.89,82.94,82.88,82.93,74600.0,64.1526,64.1913,64.1449,64.1836,74600.0
2014-08-12 15:25:00,82.93,82.93,82.9,82.93,30600.0,64.1836,64.1836,64.1604,64.1836,30600.0
2014-08-12 15:30:00,82.92,82.94,82.91,82.91,39000.0,64.1758,64.1913,64.1681,64.1681,39000.0
2014-08-12 15:35:00,82.91,82.96,82.91,82.95,51800.0,64.1681,64.2068,64.1681,64.1991,51800.0
2014-08-12 15:40:00,82.95,82.98,82.94,82.97,48300.0,64.1991,64.2223,64.1913,64.2145,48300.0
2014-08-12 15:45:00,82.97,82.97,82.93,82.94,48100.0,64.2145,64.2145,64.1836,64.1913,48100.0
2014-08-12 15:50:00,82.93,82.96,82.9,82.91,85300.0,64.1836,64.2068,64.1604,64.1681,85300.0
2014-08-12 15:55:00,82.91,82.96,82.89,82.92,149400.0,64.1681,64.2068,64.1526,64.1758,149400.0
2014-08-13 09:30:00,82.98,82.98,82.75,82.8,136600.0,64.2223,64.2223,64.0443,64.083,136600.0
2014-08-13 09:35:00,82.8,82.96,82.74,82.96,38400.0,64.083,64.2068,64.0365,64.2068,38400.0
2014-08-13 09:40:00,82.95,82.98,82.81,82.95,52400.0,64.1991,64.2223,64.0907,64.1991,52400.0
2014-08-13 09:45:00,82.93,83.0,82.84,82.88,59500.0,64.1836,64.2378,64.1139,64.1449,59500.0
2014-08-13 09:50:00,82.88,82.9,82.84,82.84,44000.0,64.1449,64.1604,64.1139,64.1139,44000.0
2014-08-13 09:55:00,82.84,82.89,82.81,82.82,39300.0,64.1139,64.1526,64.0907,64.0984,39300.0
2014-08-13 10:00:00,82.81,82.86,82.81,82.85,93900.0,64.0907,64.1294,64.0907,64.1217,93900.0
2014-08-13 10:05:00,82.86,82.92,82.84,82.89,45200.0,64.1294,64.1758,64.1139,64.1526,45200.0
2014-08-13 10:10:00,82.89,82.89,82.83,82.87,48400.0,64.1526,64.1526,64.1062,64.1371,48400.0
2014-08-13 10:15:00,82.88,82.96,82.85,82.95,42400.0,64.1449,64.2068,64.1217,64.1991,42400.0
2014-08-13 10:20:00,82.95,83.06,82.95,83.04,76600.0,64.1991,64.2842,64.1991,64.2687,76600.0
2014-08-13 10:25:00,83.03,83.05,82.94,82.96,30000.0,64.261,64.2765,64.1913,64.2068,30000.0
2014-08-13 10:30:00,82.95,83.05,82.94,83.02,52900.0,64.1991,64.2765,64.1913,64.2532,52900.0
2014-08-13 10:35:00,83.01,83.05,82.97,83.04,23300.0,64.2455,64.2765,64.2145,64.2687,23300.0
2014-08-13 10:40:00,83.04,83.09,83.03,83.09,39200.0,64.2687,64.3074,64.261,64.3074,39200.0
2014-08-13 10:45:00,83.09,83.14,83.05,83.13,59800.0,64.3074,64.3461,64.2765,64.3384,59800.0
2014-08-13 10:50:00,83.14,83.17,83.09,83.1,29200.0,64.3461,64.3693,64.3074,64.3152,29200.0
2014-08-13 10:55:00,83.1,83.15,83.1,83.14,29100.0,64.3152,64.3538,64.3152,64.3461,29100.0
2014-08-13 11:00:00,83.15,83.19,83.14,83.17,76500.0,64.3538,64.3848,64.3461,64.3693,76500.0
2014-08-13 11:05:00,83.17,83.26,83.17,83.23,63400.0,64.3693,64.439,64.3693,64.4158,63400.0
2014-08-13 11:10:00,83.24,83.29,83.23,83.27,60100.0,64.4235,64.4622,64.4158,64.4467,60100.0
2014-08-13 11:15:00,83.29,83.32,83.27,83.29,41900.0,64.4622,64.4854,64.4467,64.4622,41900.0
2014-08-13 11:20:00,83.29,83.33,83.27,83.32,25400.0,64.4622,64.4932,64.4467,64.4854,25400.0
2014-08-13 11:25:00,83.33,83.38,83.32,83.36,39100.0,64.4932,64.5319,64.4854,64.5164,39100.0
2014-08-13 11:30:00,83.35,83.37,83.32,83.35,36700.0,64.5086,64.5241,64.4854,64.5086,36700.0
2014-08-13 11:35:00,83.35,83.39,83.34,83.34,39600.0,64.5086,64.5396,64.5009,64.5009,39600.0
2014-08-13 11:40:00,83.34,83.35,83.28,83.3,21700.0,64.5009,64.5086,64.4545,64.4699,21700.0
2014-08-13 11:45:00,83.31,83.33,83.27,83.28,29200.0,64.4777,64.4932,64.4467,64.4545,29200.0
2014-08-13 11:50:00,83.28,83.28,83.14,83.15,55600.0,64.4545,64.4545,64.3461,64.3538,55600.0
2014-08-13 11:55:00,83.15,83.17,83.1,83.11,40700.0,64.3538,64.3693,64.3152,64.3229,40700.0
2014-08-13 12:00:00,83.12,83.13,83.07,83.08,34200.0,64.3306,64.3384,64.2919,64.2997,34200.0
2014-08-13 12:05:00,83.09,83.09,82.99,82.99,71200.0,64.3074,64.3074,64.23,64.23,71200.0
2014-08-13 12:10:00,82.99,83.02,82.98,83.0,34300.0,64.23,64.2532,64.2223,64.2378,34300.0
2014-08-13 12:15:00,83.0,83.05,82.99,83.05,35900.0,64.2378,64.2765,64.23,64.2765,35900.0
2014-08-13 12:20:00,83.04,83.1,83.01,83.09,42000.0,64.2687,64.3152,64.2455,64.3074,42000.0
2014-08-13 12:25:00,83.11,83.17,83.09,83.17,45700.0,64.3229,64.3693,64.3074,64.3693,45700.0
2014-08-13 12:30:00,83.16,83.19,83.16,83.17,30300.0,64.3616,64.3848,64.3616,64.3693,30300.0
2014-08-13 12:35:00,83.16,83.16,83.11,83.13,15400.0,64.3616,64.3616,64.3229,64.3384,15400.0
2014-08-13 12:40:00,83.13,83.14,83.12,83.14,22000.0,64.3384,64.3461,64.3306,64.3461,22000.0
2014-08-13 12:45:00,83.15,83.22,83.14,83.2,28200.0,64.3538,64.408,64.3461,64.3925,28200.0
2014-08-13 12:50:00,83.2,83.23,83.19,83.2,21600.0,64.3925,64.4158,64.3848,64.3925,21600.0
2014-08-13 12:55:00,83.2,83.22,83.17,83.2,42700.0,64.3925,64.408,64.3693,64.3925,42700.0
2014-08-13 13:00:00,83.2,83.21,83.17,83.17,22200.0,64.3925,64.4003,64.3693,64.3693,22200.0
2014-08-13 13:05:00,83.18,83.21,83.17,83.2,23600.0,64.3771,64.4003,64.3693,64.3925,23600.0
2014-08-13 13:10:00,83.2,83.2,83.16,83.17,19400.0,64.3925,64.3925,64.3616,64.3693,19400.0
2014-08-13 13:15:00,83.18,83.19,83.15,83.17,19500.0,64.3771,64.3848,64.3538,64.3693,19500.0
2014-08-13 13:20:00,83.16,83.17,83.13,83.16,19700.0,64.3616,64.3693,64.3384,64.3616,19700.0
2014-08-13 13:25:00,83.16,83.16,83.09,83.1,18600.0,64.3616,64.3616,64.3074,64.3152,18600.0
2014-08-13 13:30:00,83.1,83.12,83.09,83.11,18900.0,64.3152,64.3306,64.3074,64.3229,18900.0
2014-08-13 13:35:00,83.11,83.14,83.1,83.13,19900.0,64.3229,64.3461,64.3152,64.3384,19900.0
2014-08-13 13:40:00,83.12,83.16,83.1,83.15,20600.0,64.3306,64.3616,64.3152,64.3538,20600.0
2014-08-13 13:45:00,83.15,83.2,83.15,83.19,23800.0,64.3538,64.3925,64.3538,64.3848,23800.0
2014-08-13 13:50:00,83.2,83.21,83.17,83.18,57200.0,64.3925,64.4003,64.3693,64.3771,57200.0
2014-08-13 13:55:00,83.17,83.18,83.12,83.14,18300.0,64.3693,64.3771,64.3306,64.3461,18300.0
2014-08-13 14:00:00,83.13,83.15,83.11,83.12,34700.0,64.3384,64.3538,64.3229,64.3306,34700.0
2014-08-13 14:05:00,83.12,83.12,83.02,83.04,44300.0,64.3306,64.3306,64.2532,64.2687,44300.0
2014-08-13 14:10:00,83.05,83.06,83.04,83.04,41300.0,64.2765,64.2842,64.2687,64.2687,41300.0
2014-08-13 14:15:00,83.05,83.05,83.0,83.03,30500.0,64.2765,64.2765,64.2378,64.261,30500.0
2014-08-13 14:20:00,83.02,83.03,82.92,82.94,157500.0,64.2532,64.261,64.1758,64.1913,157500.0
2014-08-13 14:25:00,82.94,82.96,82.94,82.95,75700.0,64.1913,64.2068,64.1913,64.1991,75700.0
2014-08-13 14:30:00,82.96,82.98,82.94,82.96,98100.0,64.2068,64.2223,64.1913,64.2068,98100.0
2014-08-13 14:35:00,82.97,82.98,82.96,82.97,57500.0,64.2145,64.2223,64.2068,64.2145,57500.0
2014-08-13 14:40:00,82.96,82.98,82.95,82.97,45000.0,64.2068,64.2223,64.1991,64.2145,45000.0
2014-08-13 14:45:00,82.97,82.98,82.92,82.95,113000.0,64.2145,64.2223,64.1758,64.1991,113000.0
2014-08-13 14:50:00,82.95,82.97,82.91,82.94,51900.0,64.1991,64.2145,64.1681,64.1913,51900.0
2014-08-13 14:55:00,82.94,82.98,82.93,82.93,39000.0,64.1913,64.2223,64.1836,64.1836,39000.0
2014-08-13 15:00:00,82.92,82.98,82.9,82.94,53200.0,64.1758,64.2223,64.1604,64.1913,53200.0
2014-08-13 15:05:00,82.94,83.0,82.93,82.96,55000.0,64.1913,64.2378,64.1836,64.2068,55000.0
2014-08-13 15:10:00,82.97,83.01,82.96,83.0,39700.0,64.2145,64.2455,64.2068,64.2378,39700.0
2014-08-13 15:15:00,83.0,83.05,82.98,83.05,44000.0,64.2378,64.2765,64.2223,64.2765,44000.0
2014-08-13 15:20:00,83.05,83.07,83.02,83.04,61400.0,64.2765,64.2919,64.2532,64.2687,61400.0
2014-08-13 15:25:00,83.03,83.06,83.02,83.03,62200.0,64.261,64.2842,64.2532,64.261,62200.0
2014-08-13 15:30:00,83.03,83.04,83.02,83.04,42000.0,64.261,64.2687,64.2532,64.2687,42000.0
2014-08-13 15:35:00,83.04,83.06,83.01,83.05,59600.0,64.2687,64.2842,64.2455,64.2765,59600.0
2014-08-13 15:40:00,83.04,83.08,83.02,83.07,77300.0,64.2687,64.2997,64.2532,64.2919,77300.0
2014-08-13 15:45:00,83.08,83.1,83.06,83.08,86400.0,64.2997,64.3152,64.2842,64.2997,86400.0
2014-08-13 15:50:00,83.08,83.14,83.06,83.13,102100.0,64.2997,64.3461,64.2842,64.3384,102100.0
2014-08-13 15:55:00,83.13,83.15,83.09,83.11,148900.0,64.3384,64.3538,64.3074,64.3229,148900.0
2014-08-14 09:30:00,83.11,83.47,83.09,83.31,192900.0,64.3229,64.6015,64.3074,64.4777,192900.0
2014-08-14 09:35:00,83.29,83.29,83.14,83.16,148300.0,64.4622,64.4622,64.3461,64.3616,148300.0
2014-08-14 09:40:00,83.16,83.17,82.95,83.1,73000.0,64.3616,64.3693,64.1991,64.3152,73000.0
2014-08-14 09:45:00,83.1,83.12,83.03,83.03,70200.0,64.3152,64.3306,64.261,64.261,70200.0
2014-08-14 09:50:00,83.03,83.06,82.88,82.95,67700.0,64.261,64.2842,64.1449,64.1991,67700.0
2014-08-14 09:55:00,82.95,82.95,82.87,82.89,60100.0,64.1991,64.1991,64.1371,64.1526,60100.0
2014-08-14 10:00:00,82.9,82.95,82.79,82.82,61100.0,64.1604,64.1991,64.0752,64.0984,61100.0
2014-08-14 10:05:00,82.81,82.86,82.74,82.83,60700.0,64.0907,64.1294,64.0365,64.1062,60700.0
2014-08-14 10:10:00,82.82,82.82,82.75,82.77,84000.0,64.0984,64.0984,64.0443,64.0597,84000.0
2014-08-14 10:15:00,82.77,83.04,82.77,83.02,136800.0,64.0597,64.2687,64.0597,64.2532,136800.0
2014-08-14 10:20:00,83.02,83.02,82.98,82.98,64200.0,64.2532,64.2532,64.2223,64.2223,64200.0
2014-08-14 10:25:00,82.98,83.1,82.98,83.04,107500.0,64.2223,64.3152,64.2223,64.2687,107500.0
2014-08-14 10:30:00,83.05,83.16,83.05,83.12,34200.0,64.2765,64.3616,64.2765,64.3306,34200.0
2014-08-14 10:35:00,83.12,83.16,83.1,83.15,55700.0,64.3306,64.3616,64.3152,64.3538,55700.0
2014-08-14 10:40:00,83.16,83.21,83.15,83.2,47900.0,64.3616,64.4003,64.3538,64.3925,47900.0
2014-08-14 10:45:00,83.2,83.21,83.14,83.14,71600.0,64.3925,64.4003,64.3461,64.3461,71600.0
2014-08-14 10:50:00,83.14,83.22,83.14,83.18,37100.0,64.3461,64.408,64.3461,64.3771,37100.0
2014-08-14 10:55:00,83.18,83.25,83.17,83.25,33700.0,64.3771,64.4312,64.3693,64.4312,33700.0
2014-08-14 11:00:00,83.25,83.34,83.23,83.34,58200.0,64.4312,64.5009,64.4158,64.5009,58200.0
2014-08-14 11:05:00,83.34,83.38,83.33,83.38,37000.0,64.5009,64.5319,64.4932,64.5319,37000.0
2014-08-14 11:10:00,83.37,83.44,83.37,83.44,57500.0,64.5241,64.5783,64.5241,64.5783,57500.0
2014-08-14 11:15:00,83.43,83.48,83.42,83.48,176700.0,64.5706,64.6093,64.5628,64.6093,176700.0
2014-08-14 11:20:00,83.48,83.48,83.43,83.44,69400.0,64.6093,64.6093,64.5706,64.5783,69400.0
2014-08-14 11:25:00,83.43,83.5,83.39,83.48,120400.0,64.5706,64.6247,64.5396,64.6093,120400.0
2014-08-14 11:30:00,83.48,83.62,83.48,83.62,76000.0,64.6093,64.7176,64.6093,64.7176,76000.0
2014-08-14 11:35:00,83.62,83.62,83.55,83.55,67100.0,64.7176,64.7176,64.6634,64.6634,67100.0
2014-08-14 11:40:00,83.54,83.57,83.52,83.54,157800.0,64.6557,64.6789,64.6402,64.6557,157800.0
2014-08-14 11:45:00,83.55,83.57,83.52,83.54,106000.0,64.6634,64.6789,64.6402,64.6557,106000.0
2014-08-14 11:50:00,83.55,83.55,83.53,83.55,38600.0,64.6634,64.6634,64.6479,64.6634,38600.0
2014-08-14 11:55:00,83.54,83.55,83.52,83.55,40100.0,64.6557,64.6634,64.6402,64.6634,40100.0
2014-08-14 12:00:00,83.55,83.56,83.54,83.54,40400.0,64.6634,64.6712,64.6557,64.6557,40400.0
2014-08-14 12:05:00,83.55,83.6,83.53,83.53,29300.0,64.6634,64.7021,64.6479,64.6479,29300.0
2014-08-14 12:10:00,83.53,83.57,83.51,83.57,20000.0,64.6479,64.6789,64.6325,64.6789,20000.0
2014-08-14 12:15:00,83.57,83.57,83.5,83.52,23100.0,64.6789,64.6789,64.6247,64.6402,23100.0
2014-08-14 12:20:00,83.53,83.58,83.52,83.55,28700.0,64.6479,64.6866,64.6402,64.6634,28700.0
2014-08-14 12:25:00,83.55,83.58,83.52,83.57,38100.0,64.6634,64.6866,64.6402,64.6789,38100.0
2014-08-14 12:30:00,83.58,83.58,83.54,83.56,27300.0,64.6866,64.6866,64.6557,64.6712,27300.0
2014-08-14 12:35:00,83.56,83.58,83.54,83.56,36200.0,64.6712,64.6866,64.6557,64.6712,36200.0
2014-08-14 12:40:00,83.56,83.62,83.56,83.62,14500.0,64.6712,64.7176,64.6712,64.7176,14500.0
2014-08-14 12:45:00,83.62,83.65,83.61,83.63,21900.0,64.7176,64.7408,64.7099,64.7253,21900.0
2014-08-14 12:50:00,83.63,83.7,83.63,83.67,23600.0,64.7253,64.7795,64.7253,64.7563,23600.0
2014-08-14 12:55:00,83.66,83.67,83.64,83.65,21300.0,64.7486,64.7563,64.7331,64.7408,21300.0
2014-08-14 13:00:00,83.65,83.69,83.64,83.66,49800.0,64.7408,64.7718,64.7331,64.7486,49800.0
2014-08-14 13:05:00,83.65,83.69,83.63,83.68,28500.0,64.7408,64.7718,64.7253,64.764,28500.0
2014-08-14 13:10:00,83.69,83.74,83.68,83.74,32600.0,64.7718,64.8105,64.764,64.8105,32600.0
2014-08-14 13:15:00,83.73,83.76,83.73,83.75,87700.0,64.8027,64.826,64.8027,64.8182,87700.0
2014-08-14 13:20:00,83.75,83.76,83.73,83.74,31700.0,64.8182,64.826,64.8027,64.8105,31700.0
2014-08-14 13:25:00,83.75,83.76,83.74,83.76,24200.0,64.8182,64.826,64.8105,64.826,24200.0
2014-08-14 13:30:00,83.76,83.76,83.75,83.75,13800.0,64.826,64.826,64.8182,64.8182,13800.0
2014-08-14 13:35:00,83.75,83.76,83.74,83.76,18300.0,64.8182,64.826,64.8105,64.826,18300.0
2014-08-14 13:40:00,83.76,83.77,83.74,83.77,130400.0,64.826,64.8337,64.8105,64.8337,130400.0
2014-08-14 13:45:00,83.76,83.77,83.75,83.75,39300.0,64.826,64.8337,64.8182,64.8182,39300.0
2014-08-14 13:50:00,83.75,83.76,83.69,83.7,37000.0,64.8182,64.826,64.7718,64.7795,37000.0
2014-08-14 13:55:00,83.69,83.73,83.67,83.72,32700.0,64.7718,64.8027,64.7563,64.795,32700.0
2014-08-14 14:00:00,83.73,83.75,83.68,83.72,20400.0,64.8027,64.8182,64.764,64.795,20400.0
2014-08-14 14:05:00,83.72,83.73,83.69,83.71,12400.0,64.795,64.8027,64.7718,64.7873,12400.0
2014-08-14 14:10:00,83.71,83.73,83.7,83.71,13500.0,64.7873,64.8027,64.7795,64.7873,13500.0
2014-08-14 14:15:00,83.7,83.74,83.68,83.73,38400.0,64.7795,64.8105,64.764,64.8027,38400.0
2014-08-14 14:20:00,83.74,83.75,83.72,83.75,9200.0,64.8105,64.8182,64.795,64.8182,9200.0
2014-08-14 14:25:00,83.75,83.8,83.72,83.79,26500.0,64.8182,64.8569,64.795,64.8492,26500.0
2014-08-14 14:30:00,83.8,83.81,83.78,83.79,24600.0,64.8569,64.8647,64.8414,64.8492,24600.0
2014-08-14 14:35:00,83.79,83.8,83.74,83.77,14900.0,64.8492,64.8569,64.8105,64.8337,14900.0
2014-08-14 14:40:00,83.76,83.77,83.72,83.77,38500.0,64.826,64.8337,64.795,64.8337,38500.0
2014-08-14 14:45:00,83.77,83.83,83.74,83.78,40400.0,64.8337,64.8801,64.8105,64.8414,40400.0
2014-08-14 14:50:00,83.78,83.8,83.76,83.77,26300.0,64.8414,64.8569,64.826,64.8337,26300.0
2014-08-14 14:55:00,83.76,83.78,83.73,83.75,29400.0,64.826,64.8414,64.8027,64.8182,29400.0
2014-08-14 15:00:00,83.75,83.82,83.75,83.8,56400.0,64.8182,64.8724,64.8182,64.8569,56400.0
2014-08-14 15:05:00,83.81,83.92,83.8,83.92,80000.0,64.8647,64.9498,64.8569,64.9498,80000.0
2014-08-14 15:10:00,83.92,83.92,83.89,83.91,37300.0,64.9498,64.9498,64.9266,64.9421,37300.0
2014-08-14 15:15:00,83.92,83.92,83.85,83.86,34900.0,64.9498,64.9498,64.8956,64.9034,34900.0
2014-08-14 15:20:00,83.85,83.89,83.85,83.87,41100.0,64.8956,64.9266,64.8956,64.9111,41100.0
2014-08-14 15:25:00,83.87,83.89,83.85,83.88,42500.0,64.9111,64.9266,64.8956,64.9188,42500.0
2014-08-14 15:30:00,83.88,83.95,83.87,83.95,76000.0,64.9188,64.973,64.9111,64.973,76000.0
2014-08-14 15:35:00,83.95,83.97,83.92,83.92,42700.0,64.973,64.9885,64.9498,64.9498,42700.0
2014-08-14 15:40:00,83.93,83.94,83.88,83.88,60900.0,64.9575,64.9653,64.9188,64.9188,60900.0
2014-08-14 15:45:00,83.88,83.88,83.82,83.82,64300.0,64.9188,64.9188,64.8724,64.8724,64300.0
2014-08-14 15:50:00,83.82,83.88,83.8,83.87,94800.0,64.8724,64.9188,64.8569,64.9111,94800.0
2014-08-14 15:55:00,83.87,83.89,83.83,83.87,136100.0,64.9111,64.9266,64.8801,64.9111,136100.0
2014-08-15 09:30:00,84.03,84.09,83.76,83.92,506400.0,65.0349,65.0814,64.826,64.9498,506400.0
2014-08-15 09:35:00,83.96,84.0,83.74,83.74,46900.0,64.9807,65.0117,64.8105,64.8105,46900.0
2014-08-15 09:40:00,83.76,83.89,83.74,83.79,38200.0,64.826,64.9266,64.8105,64.8492,38200.0
2014-08-15 09:45:00,83.8,83.85,83.76,83.85,38400.0,64.8569,64.8956,64.826,64.8956,38400.0
2014-08-15 09:50:00,83.85,84.0,83.82,83.98,36800.0,64.8956,65.0117,64.8724,64.9962,36800.0
2014-08-15 09:55:00,83.98,84.01,83.93,83.97,36300.0,64.9962,65.0194,64.9575,64.9885,36300.0
2014-08-15 10:00:00,83.98,83.99,83.9,83.91,39500.0,64.9962,65.004,64.9343,64.9421,39500.0
2014-08-15 10:05:00,83.91,83.97,83.89,83.95,37500.0,64.9421,64.9885,64.9266,64.973,37500.0
2014-08-15 10:10:00,83.96,83.97,83.85,83.86,36300.0,64.9807,64.9885,64.8956,64.9034,36300.0
2014-08-15 10:15:00,83.86,83.86,83.79,83.84,36200.0,64.9034,64.9034,64.8492,64.8879,36200.0
2014-08-15 10:20:00,83.81,83.85,83.76,83.84,41400.0,64.8647,64.8956,64.826,64.8879,41400.0
2014-08-15 10:25:00,83.85,83.86,83.78,83.79,29500.0,64.8956,64.9034,64.8414,64.8492,29500.0
2014-08-15 10:30:00,83.79,83.85,83.78,83.78,33400.0,64.8492,64.8956,64.8414,64.8414,33400.0
2014-08-15 10:35:00,83.79,83.79,83.68,83.7,61000.0,64.8492,64.8492,64.764,64.7795,61000.0
2014-08-15 10:40:00,83.7,83.7,83.51,83.54,98900.0,64.7795,64.7795,64.6325,64.6557,98900.0
2014-08-15 10:45:00,83.53,83.54,83.38,83.43,66000.0,64.6479,64.6557,64.5319,64.5706,66000.0
2014-08-15 10:50:00,83.43,83.46,83.17,83.24,79100.0,64.5706,64.5938,64.3693,64.4235,79100.0
2014-08-15 10:55:00,83.22,83.34,82.95,83.34,131600.0,64.408,64.5009,64.1991,64.5009,131600.0
2014-08-15 11:00:00,83.33,83.36,83.23,83.25,101200.0,64.4932,64.5164,64.4158,64.4312,101200.0
2014-08-15 11:05:00,83.25,83.31,83.17,83.27,72300.0,64.4312,64.4777,64.3693,64.4467,72300.0
2014-08-15 11:10:00,83.27,83.46,83.27,83.35,40600.0,64.4467,64.5938,64.4467,64.5086,40600.0
2014-08-15 11:15:00,83.34,83.4,83.28,83.32,35300.0,64.5009,64.5473,64.4545,64.4854,35300.0
2014-08-15 11:20:00,83.32,83.34,83.23,83.3,42100.0,64.4854,64.5009,64.4158,64.4699,42100.0
2014-08-15 11:25:00,83.3,83.3,83.15,83.15,46900.0,64.4699,64.4699,64.3538,64.3538,46900.0
2014-08-15 11:30:00,83.15,83.24,83.11,83.16,46100.0,64.3538,64.4235,64.3229,64.3616,46100.0
2014-08-15 11:35:00,83.16,83.24,83.13,83.24,31200.0,64.3616,64.4235,64.3384,64.4235,31200.0
2014-08-15 11:40:00,83.24,83.26,83.2,83.24,29500.0,64.4235,64.439,64.3925,64.4235,29500.0
2014-08-15 11:45:00,83.23,83.26,83.14,83.19,31000.0,64.4158,64.439,64.3461,64.3848,31000.0
2014-08-15 11:50:00,83.18,83.19,82.95,82.95,88200.0,64.3771,64.3848,64.1991,64.1991,88200.0
2014-08-15 11:55:00,82.98,83.0,82.84,82.99,59500.0,64.2223,64.2378,64.1139,64.23,59500.0
2014-08-15 12:00:00,83.0,83.08,82.9,83.08,42900.0,64.2378,64.2997,64.1604,64.2997,42900.0
2014-08-15 12:05:00,83.09,83.2,83.08,83.17,21800.0,64.3074,64.3925,64.2997,64.3693,21800.0
2014-08-15 12:10:00,83.18,83.24,83.16,83.21,44400.0,64.3771,64.4235,64.3616,64.4003,44400.0
2014-08-15 12:15:00,83.2,83.26,83.2,83.26,93600.0,64.3925,64.439,64.3925,64.439,93600.0
2014-08-15 12:20:00,83.25,83.29,83.23,83.28,69400.0,64.4312,64.4622,64.4158,64.4545,69400.0
2014-08-15 12:25:00,83.28,83.47,83.28,83.47,60400.0,64.4545,64.6015,64.4545,64.6015,60400.0
2014-08-15 12:30:00,83.47,83.47,83.39,83.43,51400.0,64.6015,64.6015,64.5396,64.5706,51400.0
2014-08-15 12:35:00,83.43,83.49,83.39,83.45,79800.0,64.5706,64.617,64.5396,64.586,79800.0
2014-08-15 12:40:00,83.45,83.57,83.45,83.56,50800.0,64.586,64.6789,64.586,64.6712,50800.0
2014-08-15 12:45:00,83.56,83.61,83.51,83.58,47900.0,64.6712,64.7099,64.6325,64.6866,47900.0
2014-08-15 12:50:00,83.58,83.59,83.53,83.57,43200.0,64.6866,64.6944,64.6479,64.6789,43200.0
2014-08-15 12:55:00,83.56,83.57,83.5,83.51,40700.0,64.6712,64.6789,64.6247,64.6325,40700.0
2014-08-15 13:00:00,83.5,83.5,83.39,83.4,22900.0,64.6247,64.6247,64.5396,64.5473,22900.0
2014-08-15 13:05:00,83.4,83.54,83.39,83.51,31800.0,64.5473,64.6557,64.5396,64.6325,31800.0
2014-08-15 13:10:00,83.52,83.59,83.51,83.58,28100.0,64.6402,64.6944,64.6325,64.6866,28100.0
2014-08-15 13:15:00,83.58,83.61,83.54,83.61,49800.0,64.6866,64.7099,64.6557,64.7099,49800.0
2014-08-15 13:20:00,83.6,83.62,83.57,83.6,36300.0,64.7021,64.7176,64.6789,64.7021,36300.0
2014-08-15 13:25:00,83.61,83.63,83.59,83.61,25100.0,64.7099,64.7253,64.6944,64.7099,25100.0
2014-08-15 13:30:00,83.61,83.65,83.56,83.62,50200.0,64.7099,64.7408,64.6712,64.7176,50200.0
2014-08-15 13:35:00,83.61,83.63,83.56,83.62,24200.0,64.7099,64.7253,64.6712,64.7176,24200.0
2014-08-15 13:40:00,83.63,83.69,83.62,83.62,30700.0,64.7253,64.7718,64.7176,64.7176,30700.0
2014-08-15 13:45:00,83.62,83.63,83.56,83.57,28700.0,64.7176,64.7253,64.6712,64.6789,28700.0
2014-08-15 13:50:00,83.56,83.58,83.45,83.46,38900.0,64.6712,64.6866,64.586,64.5938,38900.0
2014-08-15 13:55:00,83.45,83.45,83.4,83.42,38100.0,64.586,64.586,64.5473,64.5628,38100.0
2014-08-15 14:00:00,83.42,83.52,83.41,83.47,34300.0,64.5628,64.6402,64.5551,64.6015,34300.0
2014-08-15 14:05:00,83.47,83.54,83.47,83.53,34900.0,64.6015,64.6557,64.6015,64.6479,34900.0
2014-08-15 14:10:00,83.54,83.6,83.53,83.58,33500.0,64.6557,64.7021,64.6479,64.6866,33500.0
2014-08-15 14:15:00,83.58,83.6,83.56,83.58,18300.0,64.6866,64.7021,64.6712,64.6866,18300.0
2014-08-15 14:20:00,83.57,83.64,83.54,83.63,28300.0,64.6789,64.7331,64.6557,64.7253,28300.0
2014-08-15 14:25:00,83.64,83.73,83.62,83.72,33700.0,64.7331,64.8027,64.7176,64.795,33700.0
2014-08-15 14:30:00,83.72,83.75,83.67,83.67,43100.0,64.795,64.8182,64.7563,64.7563,43100.0
2014-08-15 14:35:00,83.68,83.72,83.67,83.68,28600.0,64.764,64.795,64.7563,64.764,28600.0
2014-08-15 14:40:00,83.68,83.78,83.67,83.72,46900.0,64.764,64.8414,64.7563,64.795,46900.0
2014-08-15 14:45:00,83.72,83.75,83.7,83.75,27700.0,64.795,64.8182,64.7795,64.8182,27700.0
2014-08-15 14:50:00,83.75,83.78,83.72,83.74,29300.0,64.8182,64.8414,64.795,64.8105,29300.0
2014-08-15 14:55:00,83.73,83.75,83.64,83.65,30000.0,64.8027,64.8182,64.7331,64.7408,30000.0
2014-08-15 15:00:00,83.65,83.67,83.6,83.61,28400.0,64.7408,64.7563,64.7021,64.7099,28400.0
2014-08-15 15:05:00,83.62,83.66,83.58,83.63,42000.0,64.7176,64.7486,64.6866,64.7253,42000.0
2014-08-15 15:10:00,83.64,83.72,83.57,83.58,136700.0,64.7331,64.795,64.6789,64.6866,136700.0
2014-08-15 15:15:00,83.59,83.6,83.54,83.54,38800.0,64.6944,64.7021,64.6557,64.6557,38800.0
2014-08-15 15:20:00,83.55,83.57,83.53,83.56,38100.0,64.6634,64.6789,64.6479,64.6712,38100.0
2014-08-15 15:25:00,83.56,83.56,83.5,83.52,37000.0,64.6712,64.6712,64.6247,64.6402,37000.0
2014-08-15 15:30:00,83.52,83.56,83.5,83.54,46400.0,64.6402,64.6712,64.6247,64.6557,46400.0
2014-08-15 15:35:00,83.55,83.59,83.54,83.54,53600.0,64.6634,64.6944,64.6557,64.6557,53600.0
2014-08-15 15:40:00,83.53,83.58,83.53,83.53,55400.0,64.6479,64.6866,64.6479,64.6479,55400.0
2014-08-15 15:45:00,83.54,83.59,83.54,83.58,83300.0,64.6557,64.6944,64.6557,64.6866,83300.0
2014-08-15 15:50:00,83.58,83.76,83.58,83.74,183600.0,64.6866,64.826,64.6866,64.8105,183600.0
2014-08-15 15:55:00,83.74,83.78,83.67,83.68,314000.0,64.8105,64.8414,64.7563,64.764,314000.0
2014-08-18 09:30:00,84.14,84.36,84.08,84.13,155700.0,65.1201,65.2903,65.0736,65.1123,155700.0
2014-08-18 09:35:00,84.15,84.25,84.01,84.05,83700.0,65.1278,65.2052,65.0194,65.0504,83700.0
2014-08-18 09:40:00,84.05,84.42,84.03,84.33,97400.0,65.0504,65.3368,65.0349,65.2671,97400.0
2014-08-18 09:45:00,84.34,84.62,84.2,84.24,192100.0,65.2748,65.4916,65.1665,65.1975,192100.0
2014-08-18 09:50:00,84.25,84.43,84.23,84.38,72800.0,65.2052,65.3445,65.1897,65.3058,72800.0
2014-08-18 09:55:00,84.39,84.45,84.36,84.42,70300.0,65.3135,65.36,65.2903,65.3368,70300.0
2014-08-18 10:00:00,84.43,84.51,84.38,84.39,110000.0,65.3445,65.4064,65.3058,65.3135,110000.0
2014-08-18 10:05:00,84.4,84.44,84.34,84.36,55600.0,65.3213,65.3522,65.2748,65.2903,55600.0
2014-08-18 10:10:00,84.37,84.37,84.31,84.33,47400.0,65.2981,65.2981,65.2516,65.2671,47400.0
2014-08-18 10:15:00,84.34,84.37,84.31,84.32,50000.0,65.2748,65.2981,65.2516,65.2594,50000.0
2014-08-18 10:20:00,84.32,84.36,84.31,84.33,32400.0,65.2594,65.2903,65.2516,65.2671,32400.0
2014-08-18 10:25:00,84.34,84.37,84.29,84.34,70800.0,65.2748,65.2981,65.2362,65.2748,70800.0
2014-08-18 10:30:00,84.34,84.35,84.12,84.15,71200.0,65.2748,65.2826,65.1046,65.1278,71200.0
2014-08-18 10:35:00,84.15,84.34,84.15,84.33,48800.0,65.1278,65.2748,65.1278,65.2671,48800.0
2014-08-18 10:40:00,84.33,84.34,84.17,84.22,52300.0,65.2671,65.2748,65.1433,65.182,52300.0
2014-08-18 10:45:00,84.22,84.29,84.15,84.15,42300.0,65.182,65.2362,65.1278,65.1278,42300.0
2014-08-18 10:50:00,84.15,84.2,84.09,84.16,39000.0,65.1278,65.1665,65.0814,65.1355,39000.0
2014-08-18 10:55:00,84.17,84.23,84.16,84.21,35800.0,65.1433,65.1897,65.1355,65.1742,35800.0
2014-08-18 11:00:00,84.21,84.26,84.08,84.08,34800.0,65.1742,65.2129,65.0736,65.0736,34800.0
2014-08-18 11:05:00,84.08,84.22,84.05,84.17,44100.0,65.0736,65.182,65.0504,65.1433,44100.0
2014-08-18 11:10:00,84.2,84.23,84.17,84.23,22600.0,65.1665,65.1897,65.1433,65.1897,22600.0
2014-08-18 11:15:00,84.23,84.23,84.1,84.1,23200.0,65.1897,65.1897,65.0891,65.0891,23200.0
2014-08-18 11:20:00,84.1,84.18,84.09,84.18,23300.0,65.0891,65.151,65.0814,65.151,23300.0
2014-08-18 11:25:00,84.18,84.2,84.15,84.2,143100.0,65.151,65.1665,65.1278,65.1665,143100.0
2014-08-18 11:30:00,84.19,84.29,84.19,84.29,47500.0,65.1588,65.2362,65.1588,65.2362,47500.0
2014-08-18 11:35:00,84.29,84.37,84.28,84.3,63200.0,65.2362,65.2981,65.2284,65.2439,63200.0
2014-08-18 11:40:00,84.29,84.3,84.21,84.26,49400.0,65.2362,65.2439,65.1742,65.2129,49400.0
2014-08-18 11:45:00,84.27,84.36,84.26,84.32,51800.0,65.2207,65.2903,65.2129,65.2594,51800.0
2014-08-18 11:50:00,84.31,84.35,84.22,84.27,24300.0,65.2516,65.2826,65.182,65.2207,24300.0
2014-08-18 11:55:00,84.26,84.27,84.2,84.2,35500.0,65.2129,65.2207,65.1665,65.1665,35500.0
2014-08-18 12:00:00,84.2,84.22,84.14,84.15,56900.0,65.1665,65.182,65.1201,65.1278,56900.0
2014-08-18 12:05:00,84.16,84.19,84.13,84.19,53900.0,65.1355,65.1588,65.1123,65.1588,53900.0
2014-08-18 12:10:00,84.21,84.22,84.17,84.19,23300.0,65.1742,65.182,65.1433,65.1588,23300.0
2014-08-18 12:15:00,84.19,84.23,84.16,84.21,29000.0,65.1588,65.1897,65.1355,65.1742,29000.0
2014-08-18 12:20:00,84.21,84.23,84.13,84.15,21700.0,65.1742,65.1897,65.1123,65.1278,21700.0
2014-08-18 12:25:00,84.15,84.16,84.11,84.15,30200.0,65.1278,65.1355,65.0968,65.1278,30200.0
2014-08-18 12:30:00,84.16,84.17,84.13,84.15,29800.0,65.1355,65.1433,65.1123,65.1278,29800.0
2014-08-18 12:35:00,84.15,84.16,84.1,84.1,55300.0,65.1278,65.1355,65.0891,65.0891,55300.0
2014-08-18 12:40:00,84.1,84.11,84.07,84.08,45000.0,65.0891,65.0968,65.0659,65.0736,45000.0
2014-08-18 12:45:00,84.08,84.12,84.04,84.12,89100.0,65.0736,65.1046,65.0427,65.1046,89100.0
2014-08-18 12:50:00,84.12,84.14,84.07,84.07,42300.0,65.1046,65.1201,65.0659,65.0659,42300.0
2014-08-18 12:55:00,84.08,84.09,84.03,84.04,35900.0,65.0736,65.0814,65.0349,65.0427,35900.0
2014-08-18 13:00:00,84.03,84.04,84.0,84.01,46200.0,65.0349,65.0427,65.0117,65.0194,46200.0
2014-08-18 13:05:00,84.02,84.07,83.98,84.04,66200.0,65.0272,65.0659,64.9962,65.0427,66200.0
2014-08-18 13:10:00,84.05,84.16,84.05,84.06,29700.0,65.0504,65.1355,65.0504,65.0581,29700.0
2014-08-18 13:15:00,84.07,84.09,84.02,84.08,23100.0,65.0659,65.0814,65.0272,65.0736,23100.0
2014-08-18 13:20:00,84.09,84.1,84.01,84.01,20000.0,65.0814,65.0891,65.0194,65.0194,20000.0
2014-08-18 13:25:00,84.01,84.01,83.92,83.95,65700.0,65.0194,65.0194,64.9498,64.973,65700.0
2014-08-18 13:30:00,83.95,84.03,83.95,83.96,49300.0,64.973,65.0349,64.973,64.9807,49300.0
2014-08-18 13:35:00,83.97,84.01,83.96,83.96,28200.0,64.9885,65.0194,64.9807,64.9807,28200.0
2014-08-18 13:40:00,83.96,84.01,83.95,83.95,39900.0,64.9807,65.0194,64.973,64.973,39900.0
2014-08-18 13:45:00,83.95,83.97,83.95,83.95,62000.0,64.973,64.9885,64.973,64.973,62000.0
2014-08-18 13:50:00,83.95,83.98,83.93,83.94,55100.0,64.973,64.9962,64.9575,64.9653,55100.0
2014-08-18 13:55:00,83.94,83.97,83.91,83.95,114500.0,64.9653,64.9885,64.9421,64.973,114500.0
2014-08-18 14:00:00,83.96,83.98,83.86,83.88,116800.0,64.9807,64.9962,64.9034,64.9188,116800.0
2014-08-18 14:05:00,83.87,83.88,83.78,83.78,120400.0,64.9111,64.9188,64.8414,64.8414,120400.0
2014-08-18 14:10:00,83.78,83.89,83.77,83.87,62300.0,64.8414,64.9266,64.8337,64.9111,62300.0
2014-08-18 14:15:00,83.88,83.88,83.83,83.83,41800.0,64.9188,64.9188,64.8801,64.8801,41800.0
2014-08-18 14:20:00,83.83,83.83,83.77,83.79,99600.0,64.8801,64.8801,64.8337,64.8492,99600.0
2014-08-18 14:25:00,83.79,83.81,83.73,83.75,106100.0,64.8492,64.8647,64.8027,64.8182,106100.0
2014-08-18 14:30:00,83.76,83.77,83.71,83.77,54600.0,64.826,64.8337,64.7873,64.8337,54600.0
2014-08-18 14:35:00,83.77,83.82,83.77,83.81,83000.0,64.8337,64.8724,64.8337,64.8647,83000.0
2014-08-18 14:40:00,83.8,83.81,83.77,83.8,60700.0,64.8569,64.8647,64.8337,64.8569,60700.0
2014-08-18 14:45:00,83.8,83.8,83.63,83.64,108700.0,64.8569,64.8569,64.7253,64.7331,108700.0
2014-08-18 14:50:00,83.64,83.75,83.43,83.73,265400.0,64.7331,64.8182,64.5706,64.8027,265400.0
2014-08-18 14:55:00,83.74,83.77,83.71,83.74,80600.0,64.8105,64.8337,64.7873,64.8105,80600.0
2014-08-18 15:00:00,83.74,83.87,83.73,83.87,99400.0,64.8105,64.9111,64.8027,64.9111,99400.0
2014-08-18 15:05:00,83.87,83.9,83.84,83.85,84500.0,64.9111,64.9343,64.8879,64.8956,84500.0
2014-08-18 15:10:00,83.85,83.9,83.84,83.88,103400.0,64.8956,64.9343,64.8879,64.9188,103400.0
2014-08-18 15:15:00,83.88,83.89,83.83,83.84,111000.0,64.9188,64.9266,64.8801,64.8879,111000.0
2014-08-18 15:20:00,83.84,83.84,83.75,83.75,98500.0,64.8879,64.8879,64.8182,64.8182,98500.0
2014-08-18 15:25:00,83.75,83.76,83.6,83.63,175600.0,64.8182,64.826,64.7021,64.7253,175600.0
2014-08-18 15:30:00,83.63,83.65,83.58,83.59,294900.0,64.7253,64.7408,64.6866,64.6944,294900.0
2014-08-18 15:35:00,83.6,83.62,83.57,83.58,151900.0,64.7021,64.7176,64.6789,64.6866,151900.0
2014-08-18 15:40:00,83.58,83.73,83.57,83.72,164700.0,64.6866,64.8027,64.6789,64.795,164700.0
2014-08-18 15:45:00,83.71,83.79,83.71,83.73,212800.0,64.7873,64.8492,64.7873,64.8027,212800.0
2014-08-18 15:50:00,83.73,83.82,83.69,83.72,257600.0,64.8027,64.8724,64.7718,64.795,257600.0
2014-08-18 15:55:00,83.72,83.73,83.29,83.61,935100.0,64.795,64.8027,64.4622,64.7099,935100.0
2014-08-19 09:30:00,86.9,87.46,86.57,86.66,1414900.0,67.2562,67.6896,67.0008,67.0704,1414900.0
2014-08-19 09:35:00,86.71,87.19,86.69,86.98,703300.0,67.1091,67.4806,67.0936,67.3181,703300.0
2014-08-19 09:40:00,86.96,87.03,86.71,86.99,429500.0,67.3026,67.3568,67.1091,67.3258,429500.0
2014-08-19 09:45:00,87.0,87.15,86.99,87.06,416900.0,67.3336,67.4496,67.3258,67.38,416900.0
2014-08-19 09:50:00,87.07,87.2,86.83,86.87,373800.0,67.3877,67.4883,67.202,67.2329,373800.0
2014-08-19 09:55:00,86.89,87.09,86.85,86.98,310000.0,67.2484,67.4032,67.2175,67.3181,310000.0
2014-08-19 10:00:00,86.99,87.01,86.85,86.99,266500.0,67.3258,67.3413,67.2175,67.3258,266500.0
2014-08-19 10:05:00,86.99,87.17,86.95,87.15,309900.0,67.3258,67.4651,67.2949,67.4496,309900.0
2014-08-19 10:10:00,87.16,87.29,87.07,87.27,358400.0,67.4574,67.558,67.3877,67.5425,358400.0
2014-08-19 10:15:00,87.27,87.41,87.25,87.27,246300.0,67.5425,67.6509,67.527,67.5425,246300.0
2014-08-19 10:20:00,87.27,87.44,87.27,87.37,195500.0,67.5425,67.6741,67.5425,67.6199,195500.0
2014-08-19 10:25:00,87.36,87.4,87.28,87.36,150000.0,67.6122,67.6431,67.5503,67.6122,150000.0
2014-08-19 10:30:00,87.37,87.47,87.11,87.24,284400.0,67.6199,67.6973,67.4187,67.5193,284400.0
2014-08-19 10:35:00,87.25,87.38,87.2,87.38,88700.0,67.527,67.6277,67.4883,67.6277,88700.0
2014-08-19 10:40:00,87.39,87.46,87.35,87.43,113200.0,67.6354,67.6896,67.6044,67.6664,113200.0
2014-08-19 10:45:00,87.43,87.45,87.29,87.38,113200.0,67.6664,67.6818,67.558,67.6277,113200.0
2014-08-19 10:50:00,87.37,87.47,87.36,87.39,111100.0,67.6199,67.6973,67.6122,67.6354,111100.0
2014-08-19 10:55:00,87.39,87.66,87.39,87.62,288200.0,67.6354,67.8444,67.6354,67.8134,288200.0
2014-08-19 11:00:00,87.65,87.81,87.63,87.72,240400.0,67.8366,67.9605,67.8211,67.8908,240400.0
2014-08-19 11:05:00,87.73,87.78,87.65,87.73,117000.0,67.8985,67.9372,67.8366,67.8985,117000.0
2014-08-19 11:10:00,87.73,87.88,87.71,87.86,174600.0,67.8985,68.0146,67.8831,67.9991,174600.0
2014-08-19 11:15:00,87.87,87.89,87.79,87.86,155000.0,68.0069,68.0224,67.945,67.9991,155000.0
2014-08-19 11:20:00,87.87,88.16,87.85,88.05,433400.0,68.0069,68.2313,67.9914,68.1462,433400.0
2014-08-19 11:25:00,88.05,88.14,88.0,88.07,228400.0,68.1462,68.2159,68.1075,68.1617,228400.0
2014-08-19 11:30:00,88.07,88.23,88.07,88.23,215300.0,68.1617,68.2855,68.1617,68.2855,215300.0
2014-08-19 11:35:00,88.23,88.5,88.22,88.49,369900.0,68.2855,68.4945,68.2778,68.4867,369900.0
2014-08-19 11:40:00,88.49,88.59,88.36,88.57,271500.0,68.4867,68.5641,68.3861,68.5487,271500.0
2014-08-19 11:45:00,88.57,88.72,88.44,88.47,315300.0,68.5487,68.6647,68.448,68.4713,315300.0
2014-08-19 11:50:00,88.48,88.52,88.4,88.45,176500.0,68.479,68.51,68.4171,68.4558,176500.0
2014-08-19 11:55:00,88.47,88.63,88.4,88.55,132300.0,68.4713,68.5951,68.4171,68.5332,132300.0
2014-08-19 12:00:00,88.55,88.71,88.48,88.51,196400.0,68.5332,68.657,68.479,68.5022,196400.0
2014-08-19 12:05:00,88.5,88.61,88.5,88.57,119300.0,68.4945,68.5796,68.4945,68.5487,119300.0
2014-08-19 12:10:00,88.58,88.67,88.58,88.65,93800.0,68.5564,68.626,68.5564,68.6106,93800.0
2014-08-19 12:15:00,88.66,88.7,88.62,88.69,75300.0,68.6183,68.6493,68.5873,68.6415,75300.0
2014-08-19 12:20:00,88.7,88.74,88.61,88.64,130700.0,68.6493,68.6802,68.5796,68.6028,130700.0
2014-08-19 12:25:00,88.65,88.72,88.62,88.64,88300.0,68.6106,68.6647,68.5873,68.6028,88300.0
2014-08-19 12:30:00,88.65,88.67,88.54,88.58,69200.0,68.6106,68.626,68.5254,68.5564,69200.0
2014-08-19 12:35:00,88.58,88.66,88.52,88.64,101700.0,68.5564,68.6183,68.51,68.6028,101700.0
2014-08-19 12:40:00,88.65,88.71,88.57,88.59,87000.0,68.6106,68.657,68.5487,68.5641,87000.0
2014-08-19 12:45:00,88.58,88.69,88.55,88.55,65000.0,68.5564,68.6415,68.5332,68.5332,65000.0
2014-08-19 12:50:00,88.55,88.64,88.54,88.58,98500.0,68.5332,68.6028,68.5254,68.5564,98500.0
2014-08-19 12:55:00,88.58,88.68,88.55,88.66,99800.0,68.5564,68.6338,68.5332,68.6183,99800.0
2014-08-19 13:00:00,88.66,88.89,88.66,88.88,185000.0,68.6183,68.7963,68.6183,68.7886,185000.0
2014-08-19 13:05:00,88.87,88.92,88.8,88.83,98700.0,68.7808,68.8195,68.7267,68.7499,98700.0
2014-08-19 13:10:00,88.83,88.92,88.81,88.81,105100.0,68.7499,68.8195,68.7344,68.7344,105100.0
2014-08-19 13:15:00,88.81,88.9,88.75,88.84,132400.0,68.7344,68.8041,68.688,68.7576,132400.0
2014-08-19 13:20:00,88.84,88.99,88.84,88.99,103200.0,68.7576,68.8737,68.7576,68.8737,103200.0
2014-08-19 13:25:00,88.98,88.99,88.9,88.91,51000.0,68.866,68.8737,68.8041,68.8118,51000.0
2014-08-19 13:30:00,88.91,88.92,88.61,88.72,181600.0,68.8118,68.8195,68.5796,68.6647,181600.0
2014-08-19 13:35:00,88.73,88.75,88.61,88.71,108000.0,68.6725,68.688,68.5796,68.657,108000.0
2014-08-19 13:40:00,88.71,88.77,88.62,88.77,74300.0,68.657,68.7034,68.5873,68.7034,74300.0
2014-08-19 13:45:00,88.78,88.86,88.75,88.78,86700.0,68.7112,68.7731,68.688,68.7112,86700.0
2014-08-19 13:50:00,88.77,88.84,88.76,88.84,67100.0,68.7034,68.7576,68.6957,68.7576,67100.0
2014-08-19 13:55:00,88.84,88.86,88.68,88.69,58600.0,68.7576,68.7731,68.6338,68.6415,58600.0
2014-08-19 14:00:00,88.7,88.74,88.6,88.7,119100.0,68.6493,68.6802,68.5719,68.6493,119100.0
2014-08-19 14:05:00,88.71,88.72,88.63,88.68,69500.0,68.657,68.6647,68.5951,68.6338,69500.0
2014-08-19 14:10:00,88.69,88.69,88.55,88.62,130400.0,68.6415,68.6415,68.5332,68.5873,130400.0
2014-08-19 14:15:00,88.62,88.63,88.51,88.58,109900.0,68.5873,68.5951,68.5022,68.5564,109900.0
2014-08-19 14:20:00,88.57,88.65,88.41,88.58,147600.0,68.5487,68.6106,68.4248,68.5564,147600.0
2014-08-19 14:25:00,88.58,88.62,88.54,88.58,83600.0,68.5564,68.5873,68.5254,68.5564,83600.0
2014-08-19 14:30:00,88.58,88.71,88.58,88.69,104200.0,68.5564,68.657,68.5564,68.6415,104200.0
2014-08-19 14:35:00,88.69,88.75,88.67,88.75,88100.0,68.6415,68.688,68.626,68.688,88100.0
2014-08-19 14:40:00,88.74,88.79,88.67,88.7,142700.0,68.6802,68.7189,68.626,68.6493,142700.0
2014-08-19 14:45:00,88.71,88.74,88.51,88.62,148900.0,68.657,68.6802,68.5022,68.5873,148900.0
2014-08-19 14:50:00,88.62,88.62,88.54,88.55,59600.0,68.5873,68.5873,68.5254,68.5332,59600.0
2014-08-19 14:55:00,88.55,88.58,88.42,88.51,105300.0,68.5332,68.5564,68.4326,68.5022,105300.0
2014-08-19 15:00:00,88.51,88.6,88.48,88.6,119400.0,68.5022,68.5719,68.479,68.5719,119400.0
2014-08-19 15:05:00,88.6,88.6,88.53,88.58,68100.0,68.5719,68.5719,68.5177,68.5564,68100.0
2014-08-19 15:10:00,88.59,88.63,88.56,88.63,209500.0,68.5641,68.5951,68.5409,68.5951,209500.0
2014-08-19 15:15:00,88.63,88.64,88.4,88.47,146600.0,68.5951,68.6028,68.4171,68.4713,146600.0
2014-08-19 15:20:00,88.46,88.55,88.33,88.46,243700.0,68.4635,68.5332,68.3629,68.4635,243700.0
2014-08-19 15:25:00,88.47,88.59,88.46,88.55,252700.0,68.4713,68.5641,68.4635,68.5332,252700.0
2014-08-19 15:30:00,88.55,88.57,88.45,88.47,164000.0,68.5332,68.5487,68.4558,68.4713,164000.0
2014-08-19 15:35:00,88.48,88.48,88.34,88.44,294900.0,68.479,68.479,68.3706,68.448,294900.0
2014-08-19 15:40:00,88.43,88.48,88.33,88.46,323100.0,68.4403,68.479,68.3629,68.4635,323100.0
2014-08-19 15:45:00,88.47,88.49,88.16,88.2,396900.0,68.4713,68.4867,68.2313,68.2623,396900.0
2014-08-19 15:50:00,88.2,88.3,88.18,88.22,419500.0,68.2623,68.3397,68.2468,68.2778,419500.0
2014-08-19 15:55:00,88.22,88.23,88.14,88.19,504400.0,68.2778,68.2855,68.2159,68.2546,504400.0
2014-08-20 09:30:00,88.17,89.14,88.08,89.14,495000.0,68.2391,68.9898,68.1694,68.9898,495000.0
2014-08-20 09:35:00,89.11,89.24,88.75,89.13,381300.0,68.9666,69.0672,68.688,68.9821,381300.0
2014-08-20 09:40:00,89.15,89.41,88.98,89.26,264900.0,68.9975,69.1988,68.866,69.0827,264900.0
2014-08-20 09:45:00,89.29,89.44,89.14,89.18,258000.0,69.1059,69.222,68.9898,69.0208,258000.0
2014-08-20 09:50:00,89.19,89.47,89.13,89.42,166500.0,69.0285,69.2452,68.9821,69.2065,166500.0
2014-08-20 09:55:00,89.44,89.59,89.41,89.5,182400.0,69.222,69.3381,69.1988,69.2684,182400.0
2014-08-20 10:00:00,89.51,89.52,89.41,89.43,123600.0,69.2762,69.2839,69.1988,69.2142,123600.0
2014-08-20 10:05:00,89.43,89.62,89.42,89.53,117600.0,69.2142,69.3613,69.2065,69.2916,117600.0
2014-08-20 10:10:00,89.54,89.7,89.52,89.69,142000.0,69.2994,69.4232,69.2839,69.4155,142000.0
2014-08-20 10:15:00,89.69,89.86,89.64,89.78,228800.0,69.4155,69.547,69.3768,69.4851,228800.0
2014-08-20 10:20:00,89.78,89.87,89.73,89.78,134100.0,69.4851,69.5548,69.4464,69.4851,134100.0
2014-08-20 10:25:00,89.79,89.79,89.58,89.68,181100.0,69.4929,69.4929,69.3303,69.4077,181100.0
2014-08-20 10:30:00,89.69,89.82,89.64,89.78,108100.0,69.4155,69.5161,69.3768,69.4851,108100.0
2014-08-20 10:35:00,89.8,89.8,89.64,89.65,71500.0,69.5006,69.5006,69.3768,69.3845,71500.0
2014-08-20 10:40:00,89.64,89.92,89.59,89.92,109700.0,69.3768,69.5935,69.3381,69.5935,109700.0
2014-08-20 10:45:00,89.92,89.99,89.89,89.96,151800.0,69.5935,69.6477,69.5703,69.6244,151800.0
2014-08-20 10:50:00,89.96,89.96,89.82,89.89,108500.0,69.6244,69.6244,69.5161,69.5703,108500.0
2014-08-20 10:55:00,89.91,89.95,89.85,89.92,98000.0,69.5857,69.6167,69.5393,69.5935,98000.0
2014-08-20 11:00:00,89.93,90.08,89.92,89.97,187800.0,69.6012,69.7173,69.5935,69.6322,187800.0
2014-08-20 11:05:00,89.97,89.97,89.81,89.81,196600.0,69.6322,69.6322,69.5083,69.5083,196600.0
2014-08-20 11:10:00,89.82,89.82,89.57,89.6,156800.0,69.5161,69.5161,69.3226,69.3458,156800.0
2014-08-20 11:15:00,89.61,89.67,89.52,89.66,127900.0,69.3536,69.4,69.2839,69.3923,127900.0
2014-08-20 11:20:00,89.67,89.82,89.63,89.75,111700.0,69.4,69.5161,69.369,69.4619,111700.0
2014-08-20 11:25:00,89.75,89.92,89.75,89.92,64700.0,69.4619,69.5935,69.4619,69.5935,64700.0
2014-08-20 11:30:00,89.92,90.0,89.9,89.93,119700.0,69.5935,69.6554,69.578,69.6012,119700.0
2014-08-20 11:35:00,89.92,90.0,89.91,89.95,67100.0,69.5935,69.6554,69.5857,69.6167,67100.0
2014-08-20 11:40:00,89.95,90.07,89.95,89.98,82500.0,69.6167,69.7096,69.6167,69.6399,82500.0
2014-08-20 11:45:00,89.98,90.02,89.95,89.95,126600.0,69.6399,69.6709,69.6167,69.6167,126600.0
2014-08-20 11:50:00,89.95,89.98,89.95,89.95,77400.0,69.6167,69.6399,69.6167,69.6167,77400.0
2014-08-20 11:55:00,89.95,90.0,89.95,89.95,72700.0,69.6167,69.6554,69.6167,69.6167,72700.0
2014-08-20 12:00:00,89.95,89.97,89.95,89.96,76100.0,69.6167,69.6322,69.6167,69.6244,76100.0
2014-08-20 12:05:00,89.97,90.0,89.97,89.97,68200.0,69.6322,69.6554,69.6322,69.6322,68200.0
2014-08-20 12:10:00,89.97,89.98,89.95,89.95,76800.0,69.6322,69.6399,69.6167,69.6167,76800.0
2014-08-20 12:15:00,89.95,90.0,89.95,90.0,42300.0,69.6167,69.6554,69.6167,69.6554,42300.0
2014-08-20 12:20:00,89.99,90.17,89.98,90.06,149500.0,69.6477,69.787,69.6399,69.7018,149500.0
2014-08-20 12:25:00,90.06,90.16,90.06,90.1,85900.0,69.7018,69.7792,69.7018,69.7328,85900.0
2014-08-20 12:30:00,90.11,90.2,90.11,90.17,90200.0,69.7405,69.8102,69.7405,69.787,90200.0
2014-08-20 12:35:00,90.17,90.25,90.13,90.16,118100.0,69.787,69.8489,69.756,69.7792,118100.0
2014-08-20 12:40:00,90.17,90.38,90.17,90.32,191700.0,69.787,69.9495,69.787,69.9031,191700.0
2014-08-20 12:45:00,90.3,90.38,90.27,90.36,114100.0,69.8876,69.9495,69.8644,69.934,114100.0
2014-08-20 12:50:00,90.36,90.37,90.22,90.25,103800.0,69.934,69.9418,69.8257,69.8489,103800.0
2014-08-20 12:55:00,90.26,90.26,90.1,90.12,89000.0,69.8566,69.8566,69.7328,69.7483,89000.0
2014-08-20 13:00:00,90.13,90.18,90.09,90.13,56500.0,69.756,69.7947,69.7251,69.756,56500.0
2014-08-20 13:05:00,90.13,90.25,90.12,90.25,76000.0,69.756,69.8489,69.7483,69.8489,76000.0
2014-08-20 13:10:00,90.24,90.34,90.21,90.32,111100.0,69.8411,69.9185,69.8179,69.9031,111100.0
2014-08-20 13:15:00,90.32,90.46,90.32,90.45,108100.0,69.9031,70.0114,69.9031,70.0037,108100.0
2014-08-20 13:20:00,90.44,90.45,90.32,90.35,129200.0,69.9959,70.0037,69.9031,69.9263,129200.0
2014-08-20 13:25:00,90.35,90.37,90.28,90.3,111400.0,69.9263,69.9418,69.8721,69.8876,111400.0
2014-08-20 13:30:00,90.3,90.4,90.23,90.4,96700.0,69.8876,69.965,69.8334,69.965,96700.0
2014-08-20 13:35:00,90.38,90.48,90.38,90.47,98800.0,69.9495,70.0269,69.9495,70.0192,98800.0
2014-08-20 13:40:00,90.47,90.49,90.42,90.48,96100.0,70.0192,70.0346,69.9805,70.0269,96100.0
2014-08-20 13:45:00,90.48,90.53,90.4,90.48,149200.0,70.0269,70.0656,69.965,70.0269,149200.0
2014-08-20 13:50:00,90.48,90.7,90.46,90.67,263000.0,70.0269,70.1972,70.0114,70.1739,263000.0
2014-08-20 13:55:00,90.68,90.75,90.68,90.73,91600.0,70.1817,70.2359,70.1817,70.2204,91600.0
2014-08-20 14:00:00,90.73,90.8,90.64,90.67,155500.0,70.2204,70.2746,70.1507,70.1739,155500.0
2014-08-20 14:05:00,90.68,90.88,90.6,90.8,248200.0,70.1817,70.3365,70.1198,70.2746,248200.0
2014-08-20 14:10:00,90.79,90.85,90.52,90.52,212500.0,70.2668,70.3133,70.0579,70.0579,212500.0
2014-08-20 14:15:00,90.52,90.65,90.44,90.52,203400.0,70.0579,70.1585,69.9959,70.0579,203400.0
2014-08-20 14:20:00,90.51,90.61,90.43,90.49,112700.0,70.0501,70.1275,69.9882,70.0346,112700.0
2014-08-20 14:25:00,90.5,90.68,90.49,90.68,96500.0,70.0424,70.1817,70.0346,70.1817,96500.0
2014-08-20 14:30:00,90.68,90.71,90.65,90.66,93000.0,70.1817,70.2049,70.1585,70.1662,93000.0
2014-08-20 14:35:00,90.66,90.8,90.65,90.8,58000.0,70.1662,70.2746,70.1585,70.2746,58000.0
2014-08-20 14:40:00,90.8,90.88,90.77,90.77,209300.0,70.2746,70.3365,70.2513,70.2513,209300.0
2014-08-20 14:45:00,90.77,90.8,90.64,90.76,175100.0,70.2513,70.2746,70.1507,70.2436,175100.0
2014-08-20 14:50:00,90.76,90.88,90.75,90.84,101000.0,70.2436,70.3365,70.2359,70.3055,101000.0
2014-08-20 14:55:00,90.83,90.94,90.78,90.94,95700.0,70.2978,70.3829,70.2591,70.3829,95700.0
2014-08-20 15:00:00,90.94,91.03,90.92,91.01,183100.0,70.3829,70.4526,70.3674,70.4371,183100.0
2014-08-20 15:05:00,91.01,91.07,90.94,90.98,197400.0,70.4371,70.4835,70.3829,70.4139,197400.0
2014-08-20 15:10:00,90.99,91.07,90.92,90.97,140100.0,70.4216,70.4835,70.3674,70.4061,140100.0
2014-08-20 15:15:00,90.97,90.99,90.91,90.92,131500.0,70.4061,70.4216,70.3597,70.3674,131500.0
2014-08-20 15:20:00,90.93,91.0,90.87,90.88,140100.0,70.3752,70.4293,70.3287,70.3365,140100.0
2014-08-20 15:25:00,90.88,90.95,90.88,90.91,201600.0,70.3365,70.3907,70.3365,70.3597,201600.0
2014-08-20 15:30:00,90.91,90.94,90.82,90.94,185300.0,70.3597,70.3829,70.29,70.3829,185300.0
2014-08-20 15:35:00,90.94,90.94,90.8,90.82,176100.0,70.3829,70.3829,70.2746,70.29,176100.0
2014-08-20 15:40:00,90.81,90.89,90.81,90.88,158500.0,70.2823,70.3442,70.2823,70.3365,158500.0
2014-08-20 15:45:00,90.88,90.89,90.78,90.81,282400.0,70.3365,70.3442,70.2591,70.2823,282400.0
2014-08-20 15:50:00,90.81,90.9,90.8,90.9,422200.0,70.2823,70.352,70.2746,70.352,422200.0
2014-08-20 15:55:00,90.89,90.9,90.68,90.76,621400.0,70.3442,70.352,70.1817,70.2436,621400.0
2014-08-21 09:30:00,90.67,90.96,90.67,90.7,344400.0,70.1739,70.3984,70.1739,70.1972,344400.0
2014-08-21 09:35:00,90.7,90.92,90.68,90.75,172800.0,70.1972,70.3674,70.1817,70.2359,172800.0
2014-08-21 09:40:00,90.75,91.06,90.75,90.94,141700.0,70.2359,70.4758,70.2359,70.3829,141700.0
2014-08-21 09:45:00,90.95,91.14,90.9,91.0,127100.0,70.3907,70.5377,70.352,70.4293,127100.0
2014-08-21 09:50:00,90.99,91.12,90.99,91.08,75500.0,70.4216,70.5222,70.4216,70.4913,75500.0
2014-08-21 09:55:00,91.08,91.24,91.02,91.1,136600.0,70.4913,70.6151,70.4448,70.5067,136600.0
2014-08-21 10:00:00,91.12,91.38,91.11,91.26,175600.0,70.5222,70.7234,70.5145,70.6306,175600.0
2014-08-21 10:05:00,91.25,91.28,91.15,91.18,145000.0,70.6228,70.6461,70.5454,70.5687,145000.0
2014-08-21 10:10:00,91.2,91.24,91.1,91.2,90700.0,70.5841,70.6151,70.5067,70.5841,90700.0
2014-08-21 10:15:00,91.2,91.34,91.11,91.24,152700.0,70.5841,70.6925,70.5145,70.6151,152700.0
2014-08-21 10:20:00,91.23,91.37,91.23,91.36,79600.0,70.6074,70.7157,70.6074,70.708,79600.0
2014-08-21 10:25:00,91.37,91.38,91.28,91.32,98000.0,70.7157,70.7234,70.6461,70.677,98000.0
2014-08-21 10:30:00,91.31,91.49,91.31,91.48,103400.0,70.6693,70.8086,70.6693,70.8008,103400.0
2014-08-21 10:35:00,91.48,91.62,91.48,91.49,150700.0,70.8008,70.9092,70.8008,70.8086,150700.0
2014-08-21 10:40:00,91.49,91.5,91.39,91.5,115500.0,70.8086,70.8163,70.7312,70.8163,115500.0
2014-08-21 10:45:00,91.49,91.69,91.46,91.57,162000.0,70.8086,70.9634,70.7854,70.8705,162000.0
2014-08-21 10:50:00,91.56,91.81,91.56,91.71,179300.0,70.8628,71.0562,70.8628,70.9789,179300.0
2014-08-21 10:55:00,91.71,91.74,91.61,91.62,70900.0,70.9789,71.0021,70.9015,70.9092,70900.0
2014-08-21 11:00:00,91.61,91.66,91.51,91.55,87400.0,70.9015,70.9402,70.8241,70.855,87400.0
2014-08-21 11:05:00,91.55,91.56,91.45,91.51,107600.0,70.855,70.8628,70.7776,70.8241,107600.0
2014-08-21 11:10:00,91.51,91.52,91.41,91.42,109600.0,70.8241,70.8318,70.7467,70.7544,109600.0
2014-08-21 11:15:00,91.43,91.43,91.31,91.33,121400.0,70.7621,70.7621,70.6693,70.6848,121400.0
2014-08-21 11:20:00,91.33,91.35,91.19,91.27,121300.0,70.6848,70.7002,70.5764,70.6383,121300.0
2014-08-21 11:25:00,91.28,91.28,91.14,91.17,93600.0,70.6461,70.6461,70.5377,70.5609,93600.0
2014-08-21 11:30:00,91.17,91.33,91.12,91.3,91400.0,70.5609,70.6848,70.5222,70.6615,91400.0
2014-08-21 11:35:00,91.29,91.3,91.13,91.22,58600.0,70.6538,70.6615,70.53,70.5996,58600.0
2014-08-21 11:40:00,91.24,91.33,91.17,91.17,57100.0,70.6151,70.6848,70.5609,70.5609,57100.0
2014-08-21 11:45:00,91.17,91.19,91.11,91.12,39000.0,70.5609,70.5764,70.5145,70.5222,39000.0
2014-08-21 11:50:00,91.11,91.13,91.05,91.08,84200.0,70.5145,70.53,70.468,70.4913,84200.0
2014-08-21 11:55:00,91.07,91.13,90.98,90.98,173700.0,70.4835,70.53,70.4139,70.4139,173700.0
2014-08-21 12:00:00,90.98,91.14,90.96,90.96,108700.0,70.4139,70.5377,70.3984,70.3984,108700.0
2014-08-21 12:05:00,90.96,91.19,90.96,91.15,91000.0,70.3984,70.5764,70.3984,70.5454,91000.0
2014-08-21 12:10:00,91.15,91.15,91.01,91.03,55400.0,70.5454,70.5454,70.4371,70.4526,55400.0
2014-08-21 12:15:00,91.03,91.12,90.97,90.98,42100.0,70.4526,70.5222,70.4061,70.4139,42100.0
2014-08-21 12:20:00,90.97,91.0,90.91,90.93,59100.0,70.4061,70.4293,70.3597,70.3752,59100.0
2014-08-21 12:25:00,90.93,90.98,90.86,90.88,97300.0,70.3752,70.4139,70.321,70.3365,97300.0
2014-08-21 12:30:00,90.88,90.9,90.81,90.82,86700.0,70.3365,70.352,70.2823,70.29,86700.0
2014-08-21 12:35:00,90.82,90.96,90.8,90.91,85400.0,70.29,70.3984,70.2746,70.3597,85400.0
2014-08-21 12:40:00,90.9,90.93,90.84,90.86,35800.0,70.352,70.3752,70.3055,70.321,35800.0
2014-08-21 12:45:00,90.87,90.9,90.85,90.9,29400.0,70.3287,70.352,70.3133,70.352,29400.0
2014-08-21 12:50:00,90.9,90.9,90.83,90.84,31000.0,70.352,70.352,70.2978,70.3055,31000.0
2014-08-21 12:55:00,90.84,90.88,90.76,90.87,58900.0,70.3055,70.3365,70.2436,70.3287,58900.0
2014-08-21 13:00:00,90.87,90.9,90.87,90.9,50600.0,70.3287,70.352,70.3287,70.352,50600.0
2014-08-21 13:05:00,90.9,90.9,90.86,90.9,42500.0,70.352,70.352,70.321,70.352,42500.0
2014-08-21 13:10:00,90.9,90.9,90.86,90.86,60300.0,70.352,70.352,70.321,70.321,60300.0
2014-08-21 13:15:00,90.86,90.99,90.86,90.98,85200.0,70.321,70.4216,70.321,70.4139,85200.0
2014-08-21 13:20:00,90.98,90.98,90.88,90.89,42400.0,70.4139,70.4139,70.3365,70.3442,42400.0
2014-08-21 13:25:00,90.88,90.95,90.86,90.94,69800.0,70.3365,70.3907,70.321,70.3829,69800.0
2014-08-21 13:30:00,90.94,90.94,90.91,90.93,27400.0,70.3829,70.3829,70.3597,70.3752,27400.0
2014-08-21 13:35:00,90.93,91.11,90.93,91.1,92100.0,70.3752,70.5145,70.3752,70.5067,92100.0
2014-08-21 13:40:00,91.1,91.16,91.08,91.16,64300.0,70.5067,70.5532,70.4913,70.5532,64300.0
2014-08-21 13:45:00,91.15,91.16,91.1,91.11,38200.0,70.5454,70.5532,70.5067,70.5145,38200.0
2014-08-21 13:50:00,91.1,91.1,91.05,91.09,33200.0,70.5067,70.5067,70.468,70.499,33200.0
2014-08-21 13:55:00,91.1,91.12,91.05,91.11,41200.0,70.5067,70.5222,70.468,70.5145,41200.0
2014-08-21 14:00:00,91.11,91.15,91.02,91.02,97000.0,70.5145,70.5454,70.4448,70.4448,97000.0
2014-08-21 14:05:00,91.02,91.12,90.99,91.12,74300.0,70.4448,70.5222,70.4216,70.5222,74300.0
2014-08-21 14:10:00,91.12,91.13,91.08,91.11,45100.0,70.5222,70.53,70.4913,70.5145,45100.0
2014-08-21 14:15:00,91.11,91.11,91.06,91.08,45700.0,70.5145,70.5145,70.4758,70.4913,45700.0
2014-08-21 14:20:00,91.08,91.16,91.08,91.15,50000.0,70.4913,70.5532,70.4913,70.5454,50000.0
2014-08-21 14:25:00,91.15,91.16,91.11,91.11,42100.0,70.5454,70.5532,70.5145,70.5145,42100.0
2014-08-21 14:30:00,91.11,91.13,91.1,91.12,40600.0,70.5145,70.53,70.5067,70.5222,40600.0
2014-08-21 14:35:00,91.12,91.15,91.11,91.15,47500.0,70.5222,70.5454,70.5145,70.5454,47500.0
2014-08-21 14:40:00,91.16,91.23,91.16,91.2,79500.0,70.5532,70.6074,70.5532,70.5841,79500.0
2014-08-21 14:45:00,91.21,91.27,91.2,91.22,41400.0,70.5919,70.6383,70.5841,70.5996,41400.0
2014-08-21 14:50:00,91.23,91.24,91.19,91.2,56900.0,70.6074,70.6151,70.5764,70.5841,56900.0
2014-08-21 14:55:00,91.2,91.23,91.19,91.23,37900.0,70.5841,70.6074,70.5764,70.6074,37900.0
2014-08-21 15:00:00,91.22,91.24,91.19,91.21,54000.0,70.5996,70.6151,70.5764,70.5919,54000.0
2014-08-21 15:05:00,91.2,91.21,91.15,91.16,44500.0,70.5841,70.5919,70.5454,70.5532,44500.0
2014-08-21 15:10:00,91.15,91.25,91.15,91.24,57000.0,70.5454,70.6228,70.5454,70.6151,57000.0
2014-08-21 15:15:00,91.25,91.25,91.09,91.13,77800.0,70.6228,70.6228,70.499,70.53,77800.0
2014-08-21 15:20:00,91.12,91.16,91.1,91.1,51100.0,70.5222,70.5532,70.5067,70.5067,51100.0
2014-08-21 15:25:00,91.1,91.12,91.07,91.11,58100.0,70.5067,70.5222,70.4835,70.5145,58100.0
2014-08-21 15:30:00,91.12,91.14,91.09,91.1,51900.0,70.5222,70.5377,70.499,70.5067,51900.0
2014-08-21 15:35:00,91.09,91.09,91.06,91.09,63400.0,70.499,70.499,70.4758,70.499,63400.0
2014-08-21 15:40:00,91.08,91.12,91.08,91.12,92300.0,70.4913,70.5222,70.4913,70.5222,92300.0
2014-08-21 15:45:00,91.11,91.11,91.08,91.08,74400.0,70.5145,70.5145,70.4913,70.4913,74400.0
2014-08-21 15:50:00,91.09,91.11,91.06,91.1,229100.0,70.499,70.5145,70.4758,70.5067,229100.0
2014-08-21 15:55:00,91.09,91.2,91.01,91.18,433500.0,70.499,70.5841,70.4371,70.5687,433500.0
2014-08-22 09:30:00,90.74,91.14,90.71,91.1,262500.0,70.2281,70.5377,70.2049,70.5067,262500.0
2014-08-22 09:35:00,91.09,91.11,90.85,91.09,130600.0,70.499,70.5145,70.3133,70.499,130600.0
2014-08-22 09:40:00,91.1,91.14,90.8,90.84,93600.0,70.5067,70.5377,70.2746,70.3055,93600.0
2014-08-22 09:45:00,90.84,91.11,90.83,91.04,67900.0,70.3055,70.5145,70.2978,70.4603,67900.0
2014-08-22 09:50:00,91.04,91.04,90.81,90.82,101300.0,70.4603,70.4603,70.2823,70.29,101300.0
2014-08-22 09:55:00,90.82,90.97,90.8,90.97,59100.0,70.29,70.4061,70.2746,70.4061,59100.0
2014-08-22 10:00:00,90.97,91.07,90.89,90.99,100700.0,70.4061,70.4835,70.3442,70.4216,100700.0
2014-08-22 10:05:00,90.99,91.09,90.92,91.04,77400.0,70.4216,70.499,70.3674,70.4603,77400.0
2014-08-22 10:10:00,91.04,91.05,90.89,90.89,86100.0,70.4603,70.468,70.3442,70.3442,86100.0
2014-08-22 10:15:00,90.9,90.91,90.75,90.76,107000.0,70.352,70.3597,70.2359,70.2436,107000.0
2014-08-22 10:20:00,90.76,90.8,90.7,90.79,138400.0,70.2436,70.2746,70.1972,70.2668,138400.0
2014-08-22 10:25:00,90.79,90.79,90.71,90.73,111900.0,70.2668,70.2668,70.2049,70.2204,111900.0
2014-08-22 10:30:00,90.75,90.92,90.75,90.86,72200.0,70.2359,70.3674,70.2359,70.321,72200.0
2014-08-22 10:35:00,90.86,90.86,90.68,90.74,59000.0,70.321,70.321,70.1817,70.2281,59000.0
2014-08-22 10:40:00,90.73,90.75,90.67,90.7,119900.0,70.2204,70.2359,70.1739,70.1972,119900.0
2014-08-22 10:45:00,90.71,90.81,90.7,90.76,82200.0,70.2049,70.2823,70.1972,70.2436,82200.0
2014-08-22 10:50:00,90.77,90.8,90.69,90.71,83900.0,70.2513,70.2746,70.1894,70.2049,83900.0
2014-08-22 10:55:00,90.71,90.75,90.65,90.67,97800.0,70.2049,70.2359,70.1585,70.1739,97800.0
2014-08-22 11:00:00,90.65,90.78,90.65,90.76,59400.0,70.1585,70.2591,70.1585,70.2436,59400.0
2014-08-22 11:05:00,90.77,90.9,90.7,90.88,78000.0,70.2513,70.352,70.1972,70.3365,78000.0
2014-08-22 11:10:00,90.88,90.88,90.8,90.83,57200.0,70.3365,70.3365,70.2746,70.2978,57200.0
2014-08-22 11:15:00,90.82,90.83,90.74,90.76,65800.0,70.29,70.2978,70.2281,70.2436,65800.0
2014-08-22 11:20:00,90.75,90.81,90.74,90.78,85200.0,70.2359,70.2823,70.2281,70.2591,85200.0
2014-08-22 11:25:00,90.79,90.94,90.78,90.9,66500.0,70.2668,70.3829,70.2591,70.352,66500.0
2014-08-22 11:30:00,90.9,90.92,90.82,90.84,56700.0,70.352,70.3674,70.29,70.3055,56700.0
2014-08-22 11:35:00,90.84,90.86,90.79,90.79,54000.0,70.3055,70.321,70.2668,70.2668,54000.0
2014-08-22 11:40:00,90.79,90.87,90.76,90.81,86900.0,70.2668,70.3287,70.2436,70.2823,86900.0
2014-08-22 11:45:00,90.81,90.83,90.75,90.78,43200.0,70.2823,70.2978,70.2359,70.2591,43200.0
2014-08-22 11:50:00,90.77,90.84,90.77,90.82,65700.0,70.2513,70.3055,70.2513,70.29,65700.0
2014-08-22 11:55:00,90.81,90.91,90.81,90.89,58900.0,70.2823,70.3597,70.2823,70.3442,58900.0
2014-08-22 12:00:00,90.91,90.99,90.91,90.91,69600.0,70.3597,70.4216,70.3597,70.3597,69600.0
2014-08-22 12:05:00,90.91,90.91,90.8,90.82,66200.0,70.3597,70.3597,70.2746,70.29,66200.0
2014-08-22 12:10:00,90.82,90.82,90.76,90.77,46600.0,70.29,70.29,70.2436,70.2513,46600.0
2014-08-22 12:15:00,90.77,90.8,90.74,90.77,46700.0,70.2513,70.2746,70.2281,70.2513,46700.0
2014-08-22 12:20:00,90.77,90.78,90.73,90.77,55000.0,70.2513,70.2591,70.2204,70.2513,55000.0
2014-08-22 12:25:00,90.77,90.79,90.71,90.73,63300.0,70.2513,70.2668,70.2049,70.2204,63300.0
2014-08-22 12:30:00,90.73,90.78,90.71,90.71,43400.0,70.2204,70.2591,70.2049,70.2049,43400.0
2014-08-22 12:35:00,90.71,90.75,90.71,90.75,53700.0,70.2049,70.2359,70.2049,70.2359,53700.0
2014-08-22 12:40:00,90.75,90.75,90.71,90.72,26400.0,70.2359,70.2359,70.2049,70.2126,26400.0
2014-08-22 12:45:00,90.71,90.74,90.7,90.71,47400.0,70.2049,70.2281,70.1972,70.2049,47400.0
2014-08-22 12:50:00,90.71,90.8,90.7,90.79,119100.0,70.2049,70.2746,70.1972,70.2668,119100.0
2014-08-22 12:55:00,90.8,90.8,90.76,90.76,40400.0,70.2746,70.2746,70.2436,70.2436,40400.0
2014-08-22 13:00:00,90.77,90.77,90.71,90.71,80500.0,70.2513,70.2513,70.2049,70.2049,80500.0
2014-08-22 13:05:00,90.71,90.79,90.71,90.78,78000.0,70.2049,70.2668,70.2049,70.2591,78000.0
2014-08-22 13:10:00,90.78,90.84,90.78,90.84,46500.0,70.2591,70.3055,70.2591,70.3055,46500.0
2014-08-22 13:15:00,90.84,90.89,90.83,90.89,57500.0,70.3055,70.3442,70.2978,70.3442,57500.0
2014-08-22 13:20:00,90.89,90.93,90.87,90.87,37700.0,70.3442,70.3752,70.3287,70.3287,37700.0
2014-08-22 13:25:00,90.88,90.95,90.88,90.94,61300.0,70.3365,70.3907,70.3365,70.3829,61300.0
2014-08-22 13:30:00,90.94,90.97,90.93,90.96,34600.0,70.3829,70.4061,70.3752,70.3984,34600.0
2014-08-22 13:35:00,90.95,90.97,90.93,90.95,55700.0,70.3907,70.4061,70.3752,70.3907,55700.0
2014-08-22 13:40:00,90.94,91.09,90.94,91.08,46200.0,70.3829,70.499,70.3829,70.4913,46200.0
2014-08-22 13:45:00,91.09,91.09,91.02,91.03,60800.0,70.499,70.499,70.4448,70.4526,60800.0
2014-08-22 13:50:00,91.02,91.05,91.0,91.01,50100.0,70.4448,70.468,70.4293,70.4371,50100.0
2014-08-22 13:55:00,91.01,91.02,90.92,90.94,47800.0,70.4371,70.4448,70.3674,70.3829,47800.0
2014-08-22 14:00:00,90.95,90.98,90.92,90.98,47400.0,70.3907,70.4139,70.3674,70.4139,47400.0
2014-08-22 14:05:00,90.98,91.06,90.95,91.06,66900.0,70.4139,70.4758,70.3907,70.4758,66900.0
2014-08-22 14:10:00,91.06,91.07,91.02,91.06,66400.0,70.4758,70.4835,70.4448,70.4758,66400.0
2014-08-22 14:15:00,91.06,91.09,91.06,91.08,45600.0,70.4758,70.499,70.4758,70.4913,45600.0
2014-08-22 14:20:00,91.08,91.12,91.07,91.11,56300.0,70.4913,70.5222,70.4835,70.5145,56300.0
2014-08-22 14:25:00,91.12,91.15,91.06,91.06,69100.0,70.5222,70.5454,70.4758,70.4758,69100.0
2014-08-22 14:30:00,91.05,91.11,91.01,91.07,64900.0,70.468,70.5145,70.4371,70.4835,64900.0
2014-08-22 14:35:00,91.08,91.1,90.97,91.02,50000.0,70.4913,70.5067,70.4061,70.4448,50000.0
2014-08-22 14:40:00,91.02,91.07,91.0,91.07,41500.0,70.4448,70.4835,70.4293,70.4835,41500.0
2014-08-22 14:45:00,91.06,91.14,91.06,91.11,57000.0,70.4758,70.5377,70.4758,70.5145,57000.0
2014-08-22 14:50:00,91.11,91.15,91.05,91.05,60600.0,70.5145,70.5454,70.468,70.468,60600.0
2014-08-22 14:55:00,91.06,91.1,91.05,91.05,55300.0,70.4758,70.5067,70.468,70.468,55300.0
2014-08-22 15:00:00,91.05,91.09,91.04,91.08,52800.0,70.468,70.499,70.4603,70.4913,52800.0
2014-08-22 15:05:00,91.08,91.18,91.07,91.17,55100.0,70.4913,70.5687,70.4835,70.5609,55100.0
2014-08-22 15:10:00,91.18,91.25,91.17,91.24,60200.0,70.5687,70.6228,70.5609,70.6151,60200.0
2014-08-22 15:15:00,91.24,91.27,91.21,91.25,55400.0,70.6151,70.6383,70.5919,70.6228,55400.0
2014-08-22 15:20:00,91.24,91.3,91.23,91.29,63700.0,70.6151,70.6615,70.6074,70.6538,63700.0
2014-08-22 15:25:00,91.29,91.33,91.25,91.25,119300.0,70.6538,70.6848,70.6228,70.6228,119300.0
2014-08-22 15:30:00,91.26,91.27,91.18,91.21,76700.0,70.6306,70.6383,70.5687,70.5919,76700.0
2014-08-22 15:35:00,91.2,91.22,91.18,91.2,72300.0,70.5841,70.5996,70.5687,70.5841,72300.0
2014-08-22 15:40:00,91.21,91.23,91.11,91.11,95400.0,70.5919,70.6074,70.5145,70.5145,95400.0
2014-08-22 15:45:00,91.12,91.12,91.06,91.06,97100.0,70.5222,70.5222,70.4758,70.4758,97100.0
2014-08-22 15:50:00,91.06,91.1,91.04,91.06,168200.0,70.4758,70.5067,70.4603,70.4758,168200.0
2014-08-22 15:55:00,91.05,91.08,91.03,91.04,298400.0,70.468,70.4913,70.4526,70.4603,298400.0
2014-08-25 09:30:00,91.2,91.29,90.95,91.14,196300.0,70.5841,70.6538,70.3907,70.5377,196300.0
2014-08-25 09:35:00,91.13,91.38,91.13,91.35,154100.0,70.53,70.7234,70.53,70.7002,154100.0
2014-08-25 09:40:00,91.36,91.56,91.34,91.47,129900.0,70.708,70.8628,70.6925,70.7931,129900.0
2014-08-25 09:45:00,91.47,91.71,91.42,91.65,122000.0,70.7931,70.9789,70.7544,70.9324,122000.0
2014-08-25 09:50:00,91.65,91.74,91.64,91.69,126600.0,70.9324,71.0021,70.9247,70.9634,126600.0
2014-08-25 09:55:00,91.69,91.72,91.64,91.64,54900.0,70.9634,70.9866,70.9247,70.9247,54900.0
2014-08-25 10:00:00,91.65,91.74,91.6,91.72,87400.0,70.9324,71.0021,70.8937,70.9866,87400.0
2014-08-25 10:05:00,91.72,91.82,91.72,91.79,83400.0,70.9866,71.064,70.9866,71.0408,83400.0
2014-08-25 10:10:00,91.78,91.79,91.64,91.65,68300.0,71.033,71.0408,70.9247,70.9324,68300.0
2014-08-25 10:15:00,91.65,91.67,91.56,91.66,97000.0,70.9324,70.9479,70.8628,70.9402,97000.0
2014-08-25 10:20:00,91.67,91.68,91.6,91.65,58900.0,70.9479,70.9556,70.8937,70.9324,58900.0
2014-08-25 10:25:00,91.64,91.68,91.56,91.66,47600.0,70.9247,70.9556,70.8628,70.9402,47600.0
2014-08-25 10:30:00,91.67,91.69,91.62,91.69,51500.0,70.9479,70.9634,70.9092,70.9634,51500.0
2014-08-25 10:35:00,91.68,91.69,91.62,91.64,47000.0,70.9556,70.9634,70.9092,70.9247,47000.0
2014-08-25 10:40:00,91.64,91.64,91.4,91.4,102000.0,70.9247,70.9247,70.7389,70.7389,102000.0
2014-08-25 10:45:00,91.41,91.43,91.29,91.29,100600.0,70.7467,70.7621,70.6538,70.6538,100600.0
2014-08-25 10:50:00,91.3,91.38,91.3,91.37,66000.0,70.6615,70.7234,70.6615,70.7157,66000.0
2014-08-25 10:55:00,91.38,91.5,91.38,91.5,58600.0,70.7234,70.8163,70.7234,70.8163,58600.0
2014-08-25 11:00:00,91.51,91.53,91.5,91.51,80500.0,70.8241,70.8395,70.8163,70.8241,80500.0
2014-08-25 11:05:00,91.51,91.54,91.38,91.38,63300.0,70.8241,70.8473,70.7234,70.7234,63300.0
2014-08-25 11:10:00,91.38,91.41,91.26,91.27,67500.0,70.7234,70.7467,70.6306,70.6383,67500.0
2014-08-25 11:15:00,91.27,91.35,91.26,91.3,82500.0,70.6383,70.7002,70.6306,70.6615,82500.0
2014-08-25 11:20:00,91.29,91.3,91.21,91.22,60900.0,70.6538,70.6615,70.5919,70.5996,60900.0
2014-08-25 11:25:00,91.23,91.24,91.16,91.19,70000.0,70.6074,70.6151,70.5532,70.5764,70000.0
2014-08-25 11:30:00,91.18,91.24,91.16,91.22,58700.0,70.5687,70.6151,70.5532,70.5996,58700.0
2014-08-25 11:35:00,91.21,91.38,91.2,91.38,50600.0,70.5919,70.7234,70.5841,70.7234,50600.0
2014-08-25 11:40:00,91.38,91.42,91.35,91.38,51400.0,70.7234,70.7544,70.7002,70.7234,51400.0
2014-08-25 11:45:00,91.39,91.47,91.38,91.45,58800.0,70.7312,70.7931,70.7234,70.7776,58800.0
2014-08-25 11:50:00,91.45,91.48,91.38,91.43,54600.0,70.7776,70.8008,70.7234,70.7621,54600.0
2014-08-25 11:55:00,91.42,91.44,91.41,91.41,25500.0,70.7544,70.7699,70.7467,70.7467,25500.0
2014-08-25 12:00:00,91.41,91.41,91.32,91.32,80700.0,70.7467,70.7467,70.677,70.677,80700.0
2014-08-25 12:05:00,91.33,91.33,91.26,91.3,55800.0,70.6848,70.6848,70.6306,70.6615,55800.0
2014-08-25 12:10:00,91.3,91.3,91.24,91.24,21100.0,70.6615,70.6615,70.6151,70.6151,21100.0
2014-08-25 12:15:00,91.24,91.28,91.23,91.26,52800.0,70.6151,70.6461,70.6074,70.6306,52800.0
2014-08-25 12:20:00,91.26,91.29,91.24,91.28,26600.0,70.6306,70.6538,70.6151,70.6461,26600.0
2014-08-25 12:25:00,91.29,91.33,91.27,91.32,39700.0,70.6538,70.6848,70.6383,70.677,39700.0
2014-08-25 12:30:00,91.32,91.36,91.29,91.3,24300.0,70.677,70.708,70.6538,70.6615,24300.0
2014-08-25 12:35:00,91.29,91.31,91.26,91.29,55500.0,70.6538,70.6693,70.6306,70.6538,55500.0
2014-08-25 12:40:00,91.29,91.31,91.27,91.29,27600.0,70.6538,70.6693,70.6383,70.6538,27600.0
2014-08-25 12:45:00,91.29,91.3,91.25,91.3,35900.0,70.6538,70.6615,70.6228,70.6615,35900.0
2014-08-25 12:50:00,91.3,91.36,91.3,91.32,41700.0,70.6615,70.708,70.6615,70.677,41700.0
2014-08-25 12:55:00,91.3,91.33,91.26,91.31,33600.0,70.6615,70.6848,70.6306,70.6693,33600.0
2014-08-25 13:00:00,91.31,91.31,91.19,91.2,36400.0,70.6693,70.6693,70.5764,70.5841,36400.0
2014-08-25 13:05:00,91.19,91.28,91.17,91.28,56800.0,70.5764,70.6461,70.5609,70.6461,56800.0
2014-08-25 13:10:00,91.28,91.34,91.26,91.3,30300.0,70.6461,70.6925,70.6306,70.6615,30300.0
2014-08-25 13:15:00,91.3,91.32,91.25,91.25,31300.0,70.6615,70.677,70.6228,70.6228,31300.0
2014-08-25 13:20:00,91.25,91.26,91.22,91.23,48700.0,70.6228,70.6306,70.5996,70.6074,48700.0
2014-08-25 13:25:00,91.23,91.24,91.19,91.23,33800.0,70.6074,70.6151,70.5764,70.6074,33800.0
2014-08-25 13:30:00,91.23,91.25,91.19,91.21,46300.0,70.6074,70.6228,70.5764,70.5919,46300.0
2014-08-25 13:35:00,91.21,91.22,91.16,91.2,35500.0,70.5919,70.5996,70.5532,70.5841,35500.0
2014-08-25 13:40:00,91.2,91.22,91.17,91.17,36600.0,70.5841,70.5996,70.5609,70.5609,36600.0
2014-08-25 13:45:00,91.17,91.2,91.16,91.16,49200.0,70.5609,70.5841,70.5532,70.5532,49200.0
2014-08-25 13:50:00,91.16,91.18,91.15,91.17,44500.0,70.5532,70.5687,70.5454,70.5609,44500.0
2014-08-25 13:55:00,91.18,91.2,91.15,91.19,48200.0,70.5687,70.5841,70.5454,70.5764,48200.0
2014-08-25 14:00:00,91.2,91.21,91.17,91.18,53400.0,70.5841,70.5919,70.5609,70.5687,53400.0
2014-08-25 14:05:00,91.18,91.27,91.16,91.25,49700.0,70.5687,70.6383,70.5532,70.6228,49700.0
2014-08-25 14:10:00,91.26,91.34,91.25,91.34,42200.0,70.6306,70.6925,70.6228,70.6925,42200.0
2014-08-25 14:15:00,91.34,91.4,91.33,91.39,55400.0,70.6925,70.7389,70.6848,70.7312,55400.0
2014-08-25 14:20:00,91.39,91.43,91.37,91.42,58200.0,70.7312,70.7621,70.7157,70.7544,58200.0
2014-08-25 14:25:00,91.42,91.42,91.36,91.4,46900.0,70.7544,70.7544,70.708,70.7389,46900.0
2014-08-25 14:30:00,91.4,91.4,91.34,91.35,91100.0,70.7389,70.7389,70.6925,70.7002,91100.0
2014-08-25 14:35:00,91.35,91.42,91.35,91.4,56700.0,70.7002,70.7544,70.7002,70.7389,56700.0
2014-08-25 14:40:00,91.41,91.47,91.38,91.47,38900.0,70.7467,70.7931,70.7234,70.7931,38900.0
2014-08-25 14:45:00,91.47,91.47,91.4,91.43,49100.0,70.7931,70.7931,70.7389,70.7621,49100.0
2014-08-25 14:50:00,91.43,91.5,91.41,91.49,61300.0,70.7621,70.8163,70.7467,70.8086,61300.0
2014-08-25 14:55:00,91.49,91.53,91.47,91.48,53900.0,70.8086,70.8395,70.7931,70.8008,53900.0
2014-08-25 15:00:00,91.47,91.5,91.46,91.49,53100.0,70.7931,70.8163,70.7854,70.8086,53100.0
2014-08-25 15:05:00,91.5,91.51,91.41,91.44,77600.0,70.8163,70.8241,70.7467,70.7699,77600.0
2014-08-25 15:10:00,91.44,91.45,91.38,91.38,45200.0,70.7699,70.7776,70.7234,70.7234,45200.0
2014-08-25 15:15:00,91.38,91.41,91.35,91.41,85700.0,70.7234,70.7467,70.7002,70.7467,85700.0
2014-08-25 15:20:00,91.41,91.45,91.41,91.43,80000.0,70.7467,70.7776,70.7467,70.7621,80000.0
2014-08-25 15:25:00,91.43,91.44,91.38,91.38,86900.0,70.7621,70.7699,70.7234,70.7234,86900.0
2014-08-25 15:30:00,91.37,91.39,91.34,91.39,94000.0,70.7157,70.7312,70.6925,70.7312,94000.0
2014-08-25 15:35:00,91.38,91.41,91.35,91.4,144200.0,70.7234,70.7467,70.7002,70.7389,144200.0
2014-08-25 15:40:00,91.4,91.41,91.37,91.37,87800.0,70.7389,70.7467,70.7157,70.7157,87800.0
2014-08-25 15:45:00,91.37,91.37,91.28,91.3,159600.0,70.7157,70.7157,70.6461,70.6615,159600.0
2014-08-25 15:50:00,91.3,91.31,91.25,91.25,231600.0,70.6615,70.6693,70.6228,70.6228,231600.0
2014-08-25 15:55:00,91.25,91.26,91.21,91.22,484700.0,70.6228,70.6306,70.5919,70.5996,484700.0
2014-08-26 09:30:00,90.98,91.15,90.9,90.9,205200.0,70.4139,70.5454,70.352,70.352,205200.0
2014-08-26 09:35:00,90.94,91.07,90.9,91.0,88200.0,70.3829,70.4835,70.352,70.4293,88200.0
2014-08-26 09:40:00,90.99,91.11,90.95,91.03,58300.0,70.4216,70.5145,70.3907,70.4526,58300.0
2014-08-26 09:45:00,91.03,91.27,91.02,91.26,72200.0,70.4526,70.6383,70.4448,70.6306,72200.0
2014-08-26 09:50:00,91.25,91.28,91.17,91.23,76600.0,70.6228,70.6461,70.5609,70.6074,76600.0
2014-08-26 09:55:00,91.22,91.27,91.17,91.23,57700.0,70.5996,70.6383,70.5609,70.6074,57700.0
2014-08-26 10:00:00,91.23,91.35,91.16,91.18,97400.0,70.6074,70.7002,70.5532,70.5687,97400.0
2014-08-26 10:05:00,91.19,91.3,91.18,91.22,102300.0,70.5764,70.6615,70.5687,70.5996,102300.0
2014-08-26 10:10:00,91.24,91.31,91.24,91.31,39500.0,70.6151,70.6693,70.6151,70.6693,39500.0
2014-08-26 10:15:00,91.31,91.32,91.22,91.3,79100.0,70.6693,70.677,70.5996,70.6615,79100.0
2014-08-26 10:20:00,91.29,91.39,91.28,91.34,70900.0,70.6538,70.7312,70.6461,70.6925,70900.0
2014-08-26 10:25:00,91.34,91.4,91.33,91.39,54700.0,70.6925,70.7389,70.6848,70.7312,54700.0
2014-08-26 10:30:00,91.4,91.41,91.37,91.39,75100.0,70.7389,70.7467,70.7157,70.7312,75100.0
2014-08-26 10:35:00,91.39,91.43,91.33,91.38,44300.0,70.7312,70.7621,70.6848,70.7234,44300.0
2014-08-26 10:40:00,91.39,91.4,91.36,91.39,48400.0,70.7312,70.7389,70.708,70.7312,48400.0
2014-08-26 10:45:00,91.39,91.5,91.38,91.49,89200.0,70.7312,70.8163,70.7234,70.8086,89200.0
2014-08-26 10:50:00,91.49,91.5,91.47,91.5,70100.0,70.8086,70.8163,70.7931,70.8163,70100.0
2014-08-26 10:55:00,91.49,91.56,91.44,91.46,55800.0,70.8086,70.8628,70.7699,70.7854,55800.0
2014-08-26 11:00:00,91.45,91.47,91.44,91.44,28600.0,70.7776,70.7931,70.7699,70.7699,28600.0
2014-08-26 11:05:00,91.44,91.44,91.37,91.42,37500.0,70.7699,70.7699,70.7157,70.7544,37500.0
2014-08-26 11:10:00,91.41,91.45,91.38,91.45,30600.0,70.7467,70.7776,70.7234,70.7776,30600.0
2014-08-26 11:15:00,91.45,91.47,91.37,91.38,53100.0,70.7776,70.7931,70.7157,70.7234,53100.0
2014-08-26 11:20:00,91.37,91.4,91.35,91.38,36800.0,70.7157,70.7389,70.7002,70.7234,36800.0
2014-08-26 11:25:00,91.38,91.4,91.36,91.36,41100.0,70.7234,70.7389,70.708,70.708,41100.0
2014-08-26 11:30:00,91.37,91.38,91.32,91.32,36200.0,70.7157,70.7234,70.677,70.677,36200.0
2014-08-26 11:35:00,91.33,91.33,91.25,91.25,57100.0,70.6848,70.6848,70.6228,70.6228,57100.0
2014-08-26 11:40:00,91.26,91.38,91.26,91.38,35400.0,70.6306,70.7234,70.6306,70.7234,35400.0
2014-08-26 11:45:00,91.37,91.4,91.36,91.37,30000.0,70.7157,70.7389,70.708,70.7157,30000.0
2014-08-26 11:50:00,91.38,91.44,91.37,91.43,43200.0,70.7234,70.7699,70.7157,70.7621,43200.0
2014-08-26 11:55:00,91.44,91.45,91.4,91.41,72400.0,70.7699,70.7776,70.7389,70.7467,72400.0
2014-08-26 12:00:00,91.41,91.42,91.33,91.4,35100.0,70.7467,70.7544,70.6848,70.7389,35100.0
2014-08-26 12:05:00,91.4,91.48,91.4,91.46,35900.0,70.7389,70.8008,70.7389,70.7854,35900.0
2014-08-26 12:10:00,91.47,91.52,91.46,91.51,28000.0,70.7931,70.8318,70.7854,70.8241,28000.0
2014-08-26 12:15:00,91.5,91.51,91.47,91.5,24500.0,70.8163,70.8241,70.7931,70.8163,24500.0
2014-08-26 12:20:00,91.49,91.64,91.49,91.62,47500.0,70.8086,70.9247,70.8086,70.9092,47500.0
2014-08-26 12:25:00,91.61,91.63,91.47,91.48,85100.0,70.9015,70.9169,70.7931,70.8008,85100.0
2014-08-26 12:30:00,91.48,91.61,91.44,91.58,88100.0,70.8008,70.9015,70.7699,70.8782,88100.0
2014-08-26 12:35:00,91.59,91.61,91.56,91.61,42900.0,70.886,70.9015,70.8628,70.9015,42900.0
2014-08-26 12:40:00,91.6,91.62,91.55,91.62,52500.0,70.8937,70.9092,70.855,70.9092,52500.0
2014-08-26 12:45:00,91.62,91.62,91.5,91.52,76900.0,70.9092,70.9092,70.8163,70.8318,76900.0
2014-08-26 12:50:00,91.54,91.6,91.51,91.59,64800.0,70.8473,70.8937,70.8241,70.886,64800.0
2014-08-26 12:55:00,91.6,91.65,91.58,91.62,40500.0,70.8937,70.9324,70.8782,70.9092,40500.0
2014-08-26 13:00:00,91.62,91.63,91.54,91.55,31600.0,70.9092,70.9169,70.8473,70.855,31600.0
2014-08-26 13:05:00,91.55,91.55,91.45,91.47,72800.0,70.855,70.855,70.7776,70.7931,72800.0
2014-08-26 13:10:00,91.46,91.54,91.46,91.53,39600.0,70.7854,70.8473,70.7854,70.8395,39600.0
2014-08-26 13:15:00,91.52,91.53,91.48,91.49,64500.0,70.8318,70.8395,70.8008,70.8086,64500.0
2014-08-26 13:20:00,91.48,91.6,91.48,91.59,49200.0,70.8008,70.8937,70.8008,70.886,49200.0
2014-08-26 13:25:00,91.59,91.62,91.58,91.6,58200.0,70.886,70.9092,70.8782,70.8937,58200.0
2014-08-26 13:30:00,91.61,91.63,91.58,91.62,51500.0,70.9015,70.9169,70.8782,70.9092,51500.0
2014-08-26 13:35:00,91.62,91.63,91.54,91.62,59600.0,70.9092,70.9169,70.8473,70.9092,59600.0
2014-08-26 13:40:00,91.62,91.7,91.62,91.67,79700.0,70.9092,70.9711,70.9092,70.9479,79700.0
2014-08-26 13:45:00,91.67,91.68,91.58,91.6,40200.0,70.9479,70.9556,70.8782,70.8937,40200.0
2014-08-26 13:50:00,91.6,91.61,91.56,91.57,30500.0,70.8937,70.9015,70.8628,70.8705,30500.0
2014-08-26 13:55:00,91.58,91.66,91.58,91.65,35500.0,70.8782,70.9402,70.8782,70.9324,35500.0
2014-08-26 14:00:00,91.64,91.69,91.63,91.69,37200.0,70.9247,70.9634,70.9169,70.9634,37200.0
2014-08-26 14:05:00,91.67,91.69,91.63,91.64,34400.0,70.9479,70.9634,70.9169,70.9247,34400.0
2014-08-26 14:10:00,91.63,91.68,91.63,91.68,55600.0,70.9169,70.9556,70.9169,70.9556,55600.0
2014-08-26 14:15:00,91.67,91.72,91.67,91.71,64500.0,70.9479,70.9866,70.9479,70.9789,64500.0
2014-08-26 14:20:00,91.72,91.72,91.62,91.62,35500.0,70.9866,70.9866,70.9092,70.9092,35500.0
2014-08-26 14:25:00,91.62,91.72,91.61,91.71,44400.0,70.9092,70.9866,70.9015,70.9789,44400.0
2014-08-26 14:30:00,91.7,91.7,91.61,91.64,53400.0,70.9711,70.9711,70.9015,70.9247,53400.0
2014-08-26 14:35:00,91.64,91.69,91.64,91.68,53000.0,70.9247,70.9634,70.9247,70.9556,53000.0
2014-08-26 14:40:00,91.69,91.71,91.66,91.69,32500.0,70.9634,70.9789,70.9402,70.9634,32500.0
2014-08-26 14:45:00,91.69,91.73,91.68,91.72,40500.0,70.9634,70.9943,70.9556,70.9866,40500.0
2014-08-26 14:50:00,91.72,91.74,91.68,91.72,73800.0,70.9866,71.0021,70.9556,70.9866,73800.0
2014-08-26 14:55:00,91.72,91.74,91.7,91.73,41100.0,70.9866,71.0021,70.9711,70.9943,41100.0
2014-08-26 15:00:00,91.73,91.74,91.68,91.73,59800.0,70.9943,71.0021,70.9556,70.9943,59800.0
2014-08-26 15:05:00,91.72,91.74,91.72,91.72,44200.0,70.9866,71.0021,70.9866,70.9866,44200.0
2014-08-26 15:10:00,91.72,91.75,91.7,91.73,47900.0,70.9866,71.0098,70.9711,70.9943,47900.0
2014-08-26 15:15:00,91.74,91.75,91.7,91.7,58700.0,71.0021,71.0098,70.9711,70.9711,58700.0
2014-08-26 15:20:00,91.7,91.73,91.69,91.69,51800.0,70.9711,70.9943,70.9634,70.9634,51800.0
2014-08-26 15:25:00,91.69,91.74,91.68,91.74,70000.0,70.9634,71.0021,70.9556,71.0021,70000.0
2014-08-26 15:30:00,91.75,91.78,91.72,91.76,63400.0,71.0098,71.033,70.9866,71.0175,63400.0
2014-08-26 15:35:00,91.78,91.83,91.75,91.76,94900.0,71.033,71.0717,71.0098,71.0175,94900.0
2014-08-26 15:40:00,91.76,91.81,91.71,91.72,68800.0,71.0175,71.0562,70.9789,70.9866,68800.0
2014-08-26 15:45:00,91.72,91.76,91.7,91.7,81300.0,70.9866,71.0175,70.9711,70.9711,81300.0
2014-08-26 15:50:00,91.71,91.71,91.67,91.69,99900.0,70.9789,70.9789,70.9479,70.9634,99900.0
2014-08-26 15:55:00,91.7,91.7,91.62,91.63,212100.0,70.9711,70.9711,70.9092,70.9169,212100.0
2014-08-27 09:30:00,91.68,91.79,91.55,91.56,165000.0,70.9556,71.0408,70.855,70.8628,165000.0
2014-08-27 09:35:00,91.56,91.64,91.41,91.43,78200.0,70.8628,70.9247,70.7467,70.7621,78200.0
2014-08-27 09:40:00,91.43,91.52,91.31,91.48,54200.0,70.7621,70.8318,70.6693,70.8008,54200.0
2014-08-27 09:45:00,91.47,91.49,91.38,91.44,39400.0,70.7931,70.8086,70.7234,70.7699,39400.0
2014-08-27 09:50:00,91.45,91.5,91.38,91.46,41900.0,70.7776,70.8163,70.7234,70.7854,41900.0
2014-08-27 09:55:00,91.46,91.54,91.4,91.4,41600.0,70.7854,70.8473,70.7389,70.7389,41600.0
2014-08-27 10:00:00,91.4,91.48,91.36,91.46,36900.0,70.7389,70.8008,70.708,70.7854,36900.0
2014-08-27 10:05:00,91.45,91.56,91.45,91.55,31100.0,70.7776,70.8628,70.7776,70.855,31100.0
2014-08-27 10:10:00,91.57,91.59,91.5,91.56,35900.0,70.8705,70.886,70.8163,70.8628,35900.0
2014-08-27 10:15:00,91.57,91.58,91.53,91.56,49400.0,70.8705,70.8782,70.8395,70.8628,49400.0
2014-08-27 10:20:00,91.55,91.67,91.55,91.64,41600.0,70.855,70.9479,70.855,70.9247,41600.0
2014-08-27 10:25:00,91.65,91.68,91.5,91.54,55500.0,70.9324,70.9556,70.8163,70.8473,55500.0
2014-08-27 10:30:00,91.54,91.55,91.5,91.5,62900.0,70.8473,70.855,70.8163,70.8163,62900.0
2014-08-27 10:35:00,91.5,91.53,91.46,91.49,67700.0,70.8163,70.8395,70.7854,70.8086,67700.0
2014-08-27 10:40:00,91.5,91.51,91.48,91.49,46000.0,70.8163,70.8241,70.8008,70.8086,46000.0
2014-08-27 10:45:00,91.49,91.5,91.48,91.5,50700.0,70.8086,70.8163,70.8008,70.8163,50700.0
2014-08-27 10:50:00,91.5,91.52,91.47,91.48,38100.0,70.8163,70.8318,70.7931,70.8008,38100.0
2014-08-27 10:55:00,91.48,91.54,91.48,91.5,65100.0,70.8008,70.8473,70.8008,70.8163,65100.0
2014-08-27 11:00:00,91.5,91.6,91.5,91.6,45300.0,70.8163,70.8937,70.8163,70.8937,45300.0
2014-08-27 11:05:00,91.61,91.65,91.6,91.6,37700.0,70.9015,70.9324,70.8937,70.8937,37700.0
2014-08-27 11:10:00,91.6,91.61,91.58,91.58,23900.0,70.8937,70.9015,70.8782,70.8782,23900.0
2014-08-27 11:15:00,91.58,91.59,91.56,91.59,40800.0,70.8782,70.886,70.8628,70.886,40800.0
2014-08-27 11:20:00,91.58,91.61,91.57,91.59,29800.0,70.8782,70.9015,70.8705,70.886,29800.0
2014-08-27 11:25:00,91.59,91.64,91.58,91.64,58200.0,70.886,70.9247,70.8782,70.9247,58200.0
2014-08-27 11:30:00,91.63,91.66,91.61,91.65,32300.0,70.9169,70.9402,70.9015,70.9324,32300.0
2014-08-27 11:35:00,91.65,91.67,91.61,91.65,41900.0,70.9324,70.9479,70.9015,70.9324,41900.0
2014-08-27 11:40:00,91.64,91.67,91.61,91.62,32700.0,70.9247,70.9479,70.9015,70.9092,32700.0
2014-08-27 11:45:00,91.62,91.67,91.62,91.64,31600.0,70.9092,70.9479,70.9092,70.9247,31600.0
2014-08-27 11:50:00,91.65,91.66,91.61,91.62,26500.0,70.9324,70.9402,70.9015,70.9092,26500.0
2014-08-27 11:55:00,91.62,91.63,91.57,91.58,35200.0,70.9092,70.9169,70.8705,70.8782,35200.0
2014-08-27 12:00:00,91.56,91.59,91.54,91.54,25500.0,70.8628,70.886,70.8473,70.8473,25500.0
2014-08-27 12:05:00,91.54,91.56,91.52,91.53,24800.0,70.8473,70.8628,70.8318,70.8395,24800.0
2014-08-27 12:10:00,91.52,91.56,91.51,91.56,34000.0,70.8318,70.8628,70.8241,70.8628,34000.0
2014-08-27 12:15:00,91.55,91.6,91.54,91.6,31000.0,70.855,70.8937,70.8473,70.8937,31000.0
2014-08-27 12:20:00,91.6,91.68,91.59,91.67,54900.0,70.8937,70.9556,70.886,70.9479,54900.0
2014-08-27 12:25:00,91.67,91.72,91.67,91.71,39600.0,70.9479,70.9866,70.9479,70.9789,39600.0
2014-08-27 12:30:00,91.71,91.8,91.71,91.77,46400.0,70.9789,71.0485,70.9789,71.0253,46400.0
2014-08-27 12:35:00,91.77,91.78,91.71,91.73,30500.0,71.0253,71.033,70.9789,70.9943,30500.0
2014-08-27 12:40:00,91.75,91.81,91.74,91.8,47300.0,71.0098,71.0562,71.0021,71.0485,47300.0
2014-08-27 12:45:00,91.81,91.87,91.78,91.87,56300.0,71.0562,71.1027,71.033,71.1027,56300.0
2014-08-27 12:50:00,91.87,91.9,91.86,91.88,44600.0,71.1027,71.1259,71.0949,71.1104,44600.0
2014-08-27 12:55:00,91.86,91.9,91.84,91.86,64000.0,71.0949,71.1259,71.0795,71.0949,64000.0
2014-08-27 13:00:00,91.86,91.87,91.85,91.86,17200.0,71.0949,71.1027,71.0872,71.0949,17200.0
2014-08-27 13:05:00,91.86,91.87,91.8,91.81,34800.0,71.0949,71.1027,71.0485,71.0562,34800.0
2014-08-27 13:10:00,91.8,91.81,91.8,91.8,11600.0,71.0485,71.0562,71.0485,71.0485,11600.0
2014-08-27 13:15:00,91.8,91.85,91.8,91.84,45100.0,71.0485,71.0872,71.0485,71.0795,45100.0
2014-08-27 13:20:00,91.85,91.86,91.83,91.86,33000.0,71.0872,71.0949,71.0717,71.0949,33000.0
2014-08-27 13:25:00,91.86,91.87,91.82,91.82,25000.0,71.0949,71.1027,71.064,71.064,25000.0
2014-08-27 13:30:00,91.83,91.85,91.81,91.84,29700.0,71.0717,71.0872,71.0562,71.0795,29700.0
2014-08-27 13:35:00,91.84,91.87,91.84,91.86,24800.0,71.0795,71.1027,71.0795,71.0949,24800.0
2014-08-27 13:40:00,91.86,91.92,91.86,91.9,27000.0,71.0949,71.1414,71.0949,71.1259,27000.0
2014-08-27 13:45:00,91.9,91.93,91.89,91.91,37900.0,71.1259,71.1491,71.1182,71.1336,37900.0
2014-08-27 13:50:00,91.9,91.91,91.86,91.86,26800.0,71.1259,71.1336,71.0949,71.0949,26800.0
2014-08-27 13:55:00,91.86,91.88,91.85,91.88,33600.0,71.0949,71.1104,71.0872,71.1104,33600.0
2014-08-27 14:00:00,91.87,91.88,91.85,91.85,39000.0,71.1027,71.1104,71.0872,71.0872,39000.0
2014-08-27 14:05:00,91.85,91.86,91.81,91.81,32400.0,71.0872,71.0949,71.0562,71.0562,32400.0
2014-08-27 14:10:00,91.81,91.82,91.81,91.81,29200.0,71.0562,71.064,71.0562,71.0562,29200.0
2014-08-27 14:15:00,91.81,91.85,91.81,91.85,34800.0,71.0562,71.0872,71.0562,71.0872,34800.0
2014-08-27 14:20:00,91.84,91.89,91.84,91.89,43700.0,71.0795,71.1182,71.0795,71.1182,43700.0
2014-08-27 14:25:00,91.89,91.93,91.88,91.91,44500.0,71.1182,71.1491,71.1104,71.1336,44500.0
2014-08-27 14:30:00,91.91,91.91,91.89,91.9,19400.0,71.1336,71.1336,71.1182,71.1259,19400.0
2014-08-27 14:35:00,91.89,91.93,91.89,91.91,39500.0,71.1182,71.1491,71.1182,71.1336,39500.0
2014-08-27 14:40:00,91.91,91.91,91.81,91.84,52200.0,71.1336,71.1336,71.0562,71.0795,52200.0
2014-08-27 14:45:00,91.84,91.85,91.79,91.8,28100.0,71.0795,71.0872,71.0408,71.0485,28100.0
2014-08-27 14:50:00,91.8,91.82,91.79,91.81,42700.0,71.0485,71.064,71.0408,71.0562,42700.0
2014-08-27 14:55:00,91.82,91.84,91.77,91.8,71300.0,71.064,71.0795,71.0253,71.0485,71300.0
2014-08-27 15:00:00,91.8,91.82,91.76,91.8,58900.0,71.0485,71.064,71.0175,71.0485,58900.0
2014-08-27 15:05:00,91.81,91.81,91.72,91.77,64200.0,71.0562,71.0562,70.9866,71.0253,64200.0
2014-08-27 15:10:00,91.77,91.83,91.77,91.82,56200.0,71.0253,71.0717,71.0253,71.064,56200.0
2014-08-27 15:15:00,91.81,91.88,91.8,91.87,41700.0,71.0562,71.1104,71.0485,71.1027,41700.0
2014-08-27 15:20:00,91.88,91.9,91.86,91.86,49500.0,71.1104,71.1259,71.0949,71.0949,49500.0
2014-08-27 15:25:00,91.86,91.87,91.84,91.86,62500.0,71.0949,71.1027,71.0795,71.0949,62500.0
2014-08-27 15:30:00,91.86,91.91,91.81,91.9,67500.0,71.0949,71.1336,71.0562,71.1259,67500.0
2014-08-27 15:35:00,91.88,91.94,91.88,91.92,62200.0,71.1104,71.1569,71.1104,71.1414,62200.0
2014-08-27 15:40:00,91.93,91.96,91.89,91.91,72600.0,71.1491,71.1723,71.1182,71.1336,72600.0
2014-08-27 15:45:00,91.92,91.93,91.83,91.83,61900.0,71.1414,71.1491,71.0717,71.0717,61900.0
2014-08-27 15:50:00,91.84,91.87,91.81,91.87,65300.0,71.0795,71.1027,71.0562,71.1027,65300.0
2014-08-27 15:55:00,91.87,91.91,91.85,91.86,162200.0,71.1027,71.1336,71.0872,71.0949,162200.0
2014-08-28 09:30:00,91.4,91.57,91.27,91.44,232600.0,70.7389,70.8705,70.6383,70.7699,232600.0
2014-08-28 09:35:00,91.48,91.65,91.38,91.65,91800.0,70.8008,70.9324,70.7234,70.9324,91800.0
2014-08-28 09:40:00,91.65,91.71,91.55,91.55,61500.0,70.9324,70.9789,70.855,70.855,61500.0
2014-08-28 09:45:00,91.55,91.68,91.54,91.66,68500.0,70.855,70.9556,70.8473,70.9402,68500.0
2014-08-28 09:50:00,91.68,91.77,91.68,91.75,53700.0,70.9556,71.0253,70.9556,71.0098,53700.0
2014-08-28 09:55:00,91.77,92.1,91.75,92.08,102900.0,71.0253,71.2807,71.0098,71.2652,102900.0
2014-08-28 10:00:00,92.08,92.1,91.9,91.97,112500.0,71.2652,71.2807,71.1259,71.1801,112500.0
2014-08-28 10:05:00,91.97,92.01,91.84,91.94,107600.0,71.1801,71.211,71.0795,71.1569,107600.0
2014-08-28 10:10:00,91.93,92.02,91.83,91.83,70900.0,71.1491,71.2188,71.0717,71.0717,70900.0
2014-08-28 10:15:00,91.83,91.9,91.81,91.9,83300.0,71.0717,71.1259,71.0562,71.1259,83300.0
2014-08-28 10:20:00,91.9,92.2,91.89,92.08,95500.0,71.1259,71.3581,71.1182,71.2652,95500.0
2014-08-28 10:25:00,92.09,92.13,92.06,92.13,59400.0,71.273,71.3039,71.2497,71.3039,59400.0
2014-08-28 10:30:00,92.13,92.13,92.09,92.09,45800.0,71.3039,71.3039,71.273,71.273,45800.0
2014-08-28 10:35:00,92.09,92.1,92.03,92.05,55500.0,71.273,71.2807,71.2265,71.242,55500.0
2014-08-28 10:40:00,92.04,92.22,92.04,92.22,53600.0,71.2343,71.3736,71.2343,71.3736,53600.0
2014-08-28 10:45:00,92.24,92.25,92.11,92.19,92200.0,71.389,71.3968,71.2884,71.3503,92200.0
2014-08-28 10:50:00,92.18,92.2,92.12,92.16,68600.0,71.3426,71.3581,71.2962,71.3271,68600.0
2014-08-28 10:55:00,92.15,92.24,92.12,92.23,68200.0,71.3194,71.389,71.2962,71.3813,68200.0
2014-08-28 11:00:00,92.23,92.26,92.13,92.16,46900.0,71.3813,71.4045,71.3039,71.3271,46900.0
2014-08-28 11:05:00,92.16,92.18,92.1,92.15,45700.0,71.3271,71.3426,71.2807,71.3194,45700.0
2014-08-28 11:10:00,92.15,92.19,92.12,92.13,38200.0,71.3194,71.3503,71.2962,71.3039,38200.0
2014-08-28 11:15:00,92.13,92.14,92.06,92.09,47500.0,71.3039,71.3116,71.2497,71.273,47500.0
2014-08-28 11:20:00,92.09,92.15,92.09,92.15,19900.0,71.273,71.3194,71.273,71.3194,19900.0
2014-08-28 11:25:00,92.15,92.24,92.14,92.22,45200.0,71.3194,71.389,71.3116,71.3736,45200.0
2014-08-28 11:30:00,92.23,92.25,92.05,92.07,67400.0,71.3813,71.3968,71.242,71.2575,67400.0
2014-08-28 11:35:00,92.08,92.11,92.04,92.09,40300.0,71.2652,71.2884,71.2343,71.273,40300.0
2014-08-28 11:40:00,92.09,92.16,92.06,92.11,46100.0,71.273,71.3271,71.2497,71.2884,46100.0
2014-08-28 11:45:00,92.12,92.12,92.07,92.11,32500.0,71.2962,71.2962,71.2575,71.2884,32500.0
2014-08-28 11:50:00,92.11,92.12,92.07,92.08,33900.0,71.2884,71.2962,71.2575,71.2652,33900.0
2014-08-28 11:55:00,92.1,92.12,92.07,92.1,32700.0,71.2807,71.2962,71.2575,71.2807,32700.0
2014-08-28 12:00:00,92.1,92.12,92.09,92.11,60500.0,71.2807,71.2962,71.273,71.2884,60500.0
2014-08-28 12:05:00,92.1,92.2,92.1,92.2,40900.0,71.2807,71.3581,71.2807,71.3581,40900.0
2014-08-28 12:10:00,92.2,92.23,92.16,92.18,37100.0,71.3581,71.3813,71.3271,71.3426,37100.0
2014-08-28 12:15:00,92.18,92.23,92.14,92.16,47800.0,71.3426,71.3813,71.3116,71.3271,47800.0
2014-08-28 12:20:00,92.15,92.2,92.15,92.17,37500.0,71.3194,71.3581,71.3194,71.3349,37500.0
2014-08-28 12:25:00,92.17,92.2,92.14,92.2,27400.0,71.3349,71.3581,71.3116,71.3581,27400.0
2014-08-28 12:30:00,92.21,92.25,92.16,92.25,29200.0,71.3658,71.3968,71.3271,71.3968,29200.0
2014-08-28 12:35:00,92.24,92.27,92.22,92.24,33000.0,71.389,71.4123,71.3736,71.389,33000.0
2014-08-28 12:40:00,92.24,92.29,92.23,92.27,63700.0,71.389,71.4277,71.3813,71.4123,63700.0
2014-08-28 12:45:00,92.27,92.33,92.27,92.28,23100.0,71.4123,71.4587,71.4123,71.42,23100.0
2014-08-28 12:50:00,92.29,92.3,92.26,92.29,42500.0,71.4277,71.4355,71.4045,71.4277,42500.0
2014-08-28 12:55:00,92.3,92.37,92.27,92.37,47900.0,71.4355,71.4897,71.4123,71.4897,47900.0
2014-08-28 13:00:00,92.36,92.37,92.33,92.33,32200.0,71.4819,71.4897,71.4587,71.4587,32200.0
2014-08-28 13:05:00,92.33,92.4,92.32,92.39,27900.0,71.4587,71.5129,71.451,71.5051,27900.0
2014-08-28 13:10:00,92.39,92.45,92.39,92.44,43800.0,71.5051,71.5516,71.5051,71.5438,43800.0
2014-08-28 13:15:00,92.44,92.47,92.43,92.44,32200.0,71.5438,71.5671,71.5361,71.5438,32200.0
2014-08-28 13:20:00,92.44,92.44,92.38,92.38,34000.0,71.5438,71.5438,71.4974,71.4974,34000.0
2014-08-28 13:25:00,92.39,92.4,92.33,92.33,47100.0,71.5051,71.5129,71.4587,71.4587,47100.0
2014-08-28 13:30:00,92.33,92.4,92.33,92.33,64300.0,71.4587,71.5129,71.4587,71.4587,64300.0
2014-08-28 13:35:00,92.33,92.35,92.25,92.26,49100.0,71.4587,71.4742,71.3968,71.4045,49100.0
2014-08-28 13:40:00,92.26,92.34,92.24,92.34,32200.0,71.4045,71.4664,71.389,71.4664,32200.0
2014-08-28 13:45:00,92.33,92.43,92.33,92.43,25800.0,71.4587,71.5361,71.4587,71.5361,25800.0
2014-08-28 13:50:00,92.43,92.46,92.41,92.44,36200.0,71.5361,71.5593,71.5206,71.5438,36200.0
2014-08-28 13:55:00,92.44,92.46,92.42,92.43,38300.0,71.5438,71.5593,71.5284,71.5361,38300.0
2014-08-28 14:00:00,92.43,92.47,92.43,92.43,44500.0,71.5361,71.5671,71.5361,71.5361,44500.0
2014-08-28 14:05:00,92.44,92.49,92.4,92.49,59500.0,71.5438,71.5825,71.5129,71.5825,59500.0
2014-08-28 14:10:00,92.48,92.5,92.45,92.49,44700.0,71.5748,71.5903,71.5516,71.5825,44700.0
2014-08-28 14:15:00,92.5,92.5,92.42,92.48,33600.0,71.5903,71.5903,71.5284,71.5748,33600.0
2014-08-28 14:20:00,92.47,92.5,92.46,92.48,32400.0,71.5671,71.5903,71.5593,71.5748,32400.0
2014-08-28 14:25:00,92.48,92.54,92.48,92.54,32100.0,71.5748,71.6212,71.5748,71.6212,32100.0
2014-08-28 14:30:00,92.53,92.54,92.5,92.52,43700.0,71.6135,71.6212,71.5903,71.6058,43700.0
2014-08-28 14:35:00,92.52,92.6,92.52,92.6,42700.0,71.6058,71.6677,71.6058,71.6677,42700.0
2014-08-28 14:40:00,92.59,92.6,92.5,92.51,70500.0,71.6599,71.6677,71.5903,71.598,70500.0
2014-08-28 14:45:00,92.51,92.51,92.47,92.5,55600.0,71.598,71.598,71.5671,71.5903,55600.0
2014-08-28 14:50:00,92.5,92.6,92.49,92.58,71500.0,71.5903,71.6677,71.5825,71.6522,71500.0
2014-08-28 14:55:00,92.58,92.59,92.55,92.56,67000.0,71.6522,71.6599,71.629,71.6367,67000.0
2014-08-28 15:00:00,92.56,92.58,92.54,92.57,54700.0,71.6367,71.6522,71.6212,71.6444,54700.0
2014-08-28 15:05:00,92.57,92.65,92.57,92.64,61700.0,71.6444,71.7064,71.6444,71.6986,61700.0
2014-08-28 15:10:00,92.63,92.66,92.58,92.59,71700.0,71.6909,71.7141,71.6522,71.6599,71700.0
2014-08-28 15:15:00,92.59,92.63,92.56,92.61,61600.0,71.6599,71.6909,71.6367,71.6754,61600.0
2014-08-28 15:20:00,92.61,92.73,92.6,92.69,87000.0,71.6754,71.7683,71.6677,71.7373,87000.0
2014-08-28 15:25:00,92.69,92.71,92.64,92.67,69500.0,71.7373,71.7528,71.6986,71.7218,69500.0
2014-08-28 15:30:00,92.67,92.67,92.53,92.56,82100.0,71.7218,71.7218,71.6135,71.6367,82100.0
2014-08-28 15:35:00,92.56,92.56,92.51,92.53,77400.0,71.6367,71.6367,71.598,71.6135,77400.0
2014-08-28 15:40:00,92.53,92.6,92.52,92.56,77000.0,71.6135,71.6677,71.6058,71.6367,77000.0
2014-08-28 15:45:00,92.57,92.59,92.49,92.5,126500.0,71.6444,71.6599,71.5825,71.5903,126500.0
2014-08-28 15:50:00,92.49,92.53,92.44,92.52,124600.0,71.5825,71.6135,71.5438,71.6058,124600.0
2014-08-28 15:55:00,92.51,92.53,92.44,92.51,365700.0,71.598,71.6135,71.5438,71.598,365700.0
2014-08-29 09:30:00,92.74,92.97,92.61,92.74,186600.0,71.776,71.954,71.6754,71.776,186600.0
2014-08-29 09:35:00,92.77,92.99,92.7,92.75,146100.0,71.7992,71.9695,71.7451,71.7838,146100.0
2014-08-29 09:40:00,92.75,92.92,92.62,92.91,75800.0,71.7838,71.9153,71.6831,71.9076,75800.0
2014-08-29 09:45:00,92.92,92.94,92.7,92.86,59800.0,71.9153,71.9308,71.7451,71.8689,59800.0
2014-08-29 09:50:00,92.86,92.88,92.69,92.83,71400.0,71.8689,71.8844,71.7373,71.8457,71400.0
2014-08-29 09:55:00,92.83,92.94,92.8,92.93,59100.0,71.8457,71.9308,71.8225,71.9231,59100.0
2014-08-29 10:00:00,92.92,92.93,92.82,92.9,54800.0,71.9153,71.9231,71.8379,71.8999,54800.0
2014-08-29 10:05:00,92.9,92.93,92.79,92.8,59100.0,71.8999,71.9231,71.8147,71.8225,59100.0
2014-08-29 10:10:00,92.8,92.81,92.76,92.78,59700.0,71.8225,71.8302,71.7915,71.807,59700.0
2014-08-29 10:15:00,92.78,92.98,92.76,92.79,108000.0,71.807,71.9618,71.7915,71.8147,108000.0
2014-08-29 10:20:00,92.8,92.89,92.79,92.83,52000.0,71.8225,71.8921,71.8147,71.8457,52000.0
2014-08-29 10:25:00,92.83,92.89,92.79,92.8,55500.0,71.8457,71.8921,71.8147,71.8225,55500.0
2014-08-29 10:30:00,92.81,92.89,92.78,92.87,46300.0,71.8302,71.8921,71.807,71.8766,46300.0
2014-08-29 10:35:00,92.87,92.9,92.82,92.82,53800.0,71.8766,71.8999,71.8379,71.8379,53800.0
2014-08-29 10:40:00,92.82,92.82,92.71,92.76,103800.0,71.8379,71.8379,71.7528,71.7915,103800.0
2014-08-29 10:45:00,92.76,92.94,92.76,92.93,108900.0,71.7915,71.9308,71.7915,71.9231,108900.0
2014-08-29 10:50:00,92.93,92.97,92.91,92.93,67300.0,71.9231,71.954,71.9076,71.9231,67300.0
2014-08-29 10:55:00,92.92,92.99,92.89,92.98,90700.0,71.9153,71.9695,71.8921,71.9618,90700.0
2014-08-29 11:00:00,92.98,93.1,92.98,93.04,148500.0,71.9618,72.0546,71.9618,72.0082,148500.0
2014-08-29 11:05:00,93.05,93.09,93.03,93.05,51400.0,72.0159,72.0469,72.0005,72.0159,51400.0
2014-08-29 11:10:00,93.05,93.05,92.97,93.05,91000.0,72.0159,72.0159,71.954,72.0159,91000.0
2014-08-29 11:15:00,93.05,93.07,92.98,93.02,60100.0,72.0159,72.0314,71.9618,71.9927,60100.0
2014-08-29 11:20:00,93.01,93.05,92.99,93.02,51600.0,71.985,72.0159,71.9695,71.9927,51600.0
2014-08-29 11:25:00,93.02,93.07,93.0,93.03,48400.0,71.9927,72.0314,71.9772,72.0005,48400.0
2014-08-29 11:30:00,93.04,93.07,93.03,93.06,34900.0,72.0082,72.0314,72.0005,72.0237,34900.0
2014-08-29 11:35:00,93.06,93.15,93.05,93.13,79000.0,72.0237,72.0933,72.0159,72.0779,79000.0
2014-08-29 11:40:00,93.13,93.17,93.12,93.15,50800.0,72.0779,72.1088,72.0701,72.0933,50800.0
2014-08-29 11:45:00,93.15,93.18,93.14,93.15,38600.0,72.0933,72.1166,72.0856,72.0933,38600.0
2014-08-29 11:50:00,93.15,93.17,93.14,93.16,48600.0,72.0933,72.1088,72.0856,72.1011,48600.0
2014-08-29 11:55:00,93.15,93.21,93.15,93.19,67300.0,72.0933,72.1398,72.0933,72.1243,67300.0
2014-08-29 12:00:00,93.18,93.25,93.18,93.19,52100.0,72.1166,72.1707,72.1166,72.1243,52100.0
2014-08-29 12:05:00,93.19,93.22,93.15,93.16,46000.0,72.1243,72.1475,72.0933,72.1011,46000.0
2014-08-29 12:10:00,93.17,93.17,93.05,93.05,79800.0,72.1088,72.1088,72.0159,72.0159,79800.0
2014-08-29 12:15:00,93.05,93.08,93.02,93.07,67600.0,72.0159,72.0392,71.9927,72.0314,67600.0
2014-08-29 12:20:00,93.07,93.08,93.06,93.06,20800.0,72.0314,72.0392,72.0237,72.0237,20800.0
2014-08-29 12:25:00,93.07,93.07,93.01,93.01,54800.0,72.0314,72.0314,71.985,71.985,54800.0
2014-08-29 12:30:00,93.01,93.05,93.01,93.02,44800.0,71.985,72.0159,71.985,71.9927,44800.0
2014-08-29 12:35:00,93.02,93.03,93.01,93.01,33600.0,71.9927,72.0005,71.985,71.985,33600.0
2014-08-29 12:40:00,93.01,93.02,92.99,93.0,49500.0,71.985,71.9927,71.9695,71.9772,49500.0
2014-08-29 12:45:00,93.01,93.05,93.0,93.03,38300.0,71.985,72.0159,71.9772,72.0005,38300.0
2014-08-29 12:50:00,93.03,93.04,92.99,93.0,33900.0,72.0005,72.0082,71.9695,71.9772,33900.0
2014-08-29 12:55:00,92.99,93.05,92.97,92.98,63600.0,71.9695,72.0159,71.954,71.9618,63600.0
2014-08-29 13:00:00,92.97,93.01,92.97,92.99,55000.0,71.954,71.985,71.954,71.9695,55000.0
2014-08-29 13:05:00,93.0,93.0,92.96,92.96,30100.0,71.9772,71.9772,71.9463,71.9463,30100.0
2014-08-29 13:10:00,92.97,92.98,92.94,92.95,26900.0,71.954,71.9618,71.9308,71.9385,26900.0
2014-08-29 13:15:00,92.95,92.97,92.93,92.97,42300.0,71.9385,71.954,71.9231,71.954,42300.0
2014-08-29 13:20:00,92.96,92.98,92.92,92.93,63300.0,71.9463,71.9618,71.9153,71.9231,63300.0
2014-08-29 13:25:00,92.92,92.97,92.91,92.96,67400.0,71.9153,71.954,71.9076,71.9463,67400.0
2014-08-29 13:30:00,92.96,92.96,92.89,92.92,35600.0,71.9463,71.9463,71.8921,71.9153,35600.0
2014-08-29 13:35:00,92.92,92.94,92.87,92.91,34500.0,71.9153,71.9308,71.8766,71.9076,34500.0
2014-08-29 13:40:00,92.91,93.01,92.91,93.01,52800.0,71.9076,71.985,71.9076,71.985,52800.0
2014-08-29 13:45:00,93.01,93.02,92.93,92.99,73600.0,71.985,71.9927,71.9231,71.9695,73600.0
2014-08-29 13:50:00,92.99,93.0,92.97,92.97,37400.0,71.9695,71.9772,71.954,71.954,37400.0
2014-08-29 13:55:00,92.97,93.05,92.97,93.05,25300.0,71.954,72.0159,71.954,72.0159,25300.0
2014-08-29 14:00:00,93.04,93.06,93.02,93.03,48400.0,72.0082,72.0237,71.9927,72.0005,48400.0
2014-08-29 14:05:00,93.04,93.08,93.03,93.07,34600.0,72.0082,72.0392,72.0005,72.0314,34600.0
2014-08-29 14:10:00,93.07,93.1,93.06,93.07,50100.0,72.0314,72.0546,72.0237,72.0314,50100.0
2014-08-29 14:15:00,93.07,93.11,93.06,93.1,34800.0,72.0314,72.0624,72.0237,72.0546,34800.0
2014-08-29 14:20:00,93.11,93.16,93.1,93.12,43500.0,72.0624,72.1011,72.0546,72.0701,43500.0
2014-08-29 14:25:00,93.13,93.2,93.12,93.18,62300.0,72.0779,72.132,72.0701,72.1166,62300.0
2014-08-29 14:30:00,93.19,93.19,93.14,93.15,52000.0,72.1243,72.1243,72.0856,72.0933,52000.0
2014-08-29 14:35:00,93.14,93.18,93.14,93.16,37400.0,72.0856,72.1166,72.0856,72.1011,37400.0
2014-08-29 14:40:00,93.16,93.18,93.15,93.18,61200.0,72.1011,72.1166,72.0933,72.1166,61200.0
2014-08-29 14:45:00,93.18,93.26,93.17,93.24,72500.0,72.1166,72.1785,72.1088,72.163,72500.0
2014-08-29 14:50:00,93.25,93.25,93.18,93.19,57400.0,72.1707,72.1707,72.1166,72.1243,57400.0
2014-08-29 14:55:00,93.19,93.25,93.18,93.24,46500.0,72.1243,72.1707,72.1166,72.163,46500.0
2014-08-29 15:00:00,93.24,93.34,93.24,93.33,116500.0,72.163,72.2404,72.163,72.2326,116500.0
2014-08-29 15:05:00,93.32,93.33,93.23,93.24,95100.0,72.2249,72.2326,72.1553,72.163,95100.0
2014-08-29 15:10:00,93.24,93.28,93.22,93.26,73100.0,72.163,72.194,72.1475,72.1785,73100.0
2014-08-29 15:15:00,93.25,93.28,93.24,93.28,67300.0,72.1707,72.194,72.163,72.194,67300.0
2014-08-29 15:20:00,93.28,93.35,93.27,93.33,123800.0,72.194,72.2481,72.1862,72.2326,123800.0
2014-08-29 15:25:00,93.34,93.34,93.27,93.28,111900.0,72.2404,72.2404,72.1862,72.194,111900.0
2014-08-29 15:30:00,93.28,93.35,93.27,93.35,119400.0,72.194,72.2481,72.1862,72.2481,119400.0
2014-08-29 15:35:00,93.35,93.45,93.34,93.44,129100.0,72.2481,72.3255,72.2404,72.3178,129100.0
2014-08-29 15:40:00,93.42,93.45,93.41,93.44,122000.0,72.3023,72.3255,72.2946,72.3178,122000.0
2014-08-29 15:45:00,93.44,93.52,93.43,93.46,239200.0,72.3178,72.3797,72.31,72.3333,239200.0
2014-08-29 15:50:00,93.46,93.48,93.41,93.42,177400.0,72.3333,72.3487,72.2946,72.3023,177400.0
2014-08-29 15:55:00,93.43,93.52,93.43,93.5,405800.0,72.31,72.3797,72.31,72.3642,405800.0
2014-09-02 09:30:00,93.04,93.16,92.93,93.15,315200.0,72.3795,72.4729,72.2939,72.4651,315200.0
2014-09-02 09:35:00,93.15,93.31,93.03,93.04,176000.0,72.4651,72.5895,72.3717,72.3795,176000.0
2014-09-02 09:40:00,93.04,93.1,92.99,93.07,86400.0,72.3795,72.4262,72.3406,72.4028,86400.0
2014-09-02 09:45:00,93.06,93.06,92.93,93.03,109200.0,72.3951,72.3951,72.2939,72.3717,109200.0
2014-09-02 09:50:00,93.04,93.17,92.95,92.95,171800.0,72.3795,72.4806,72.3095,72.3095,171800.0
2014-09-02 09:55:00,92.96,93.03,92.86,92.99,115600.0,72.3173,72.3717,72.2395,72.3406,115600.0
2014-09-02 10:00:00,93.0,93.06,92.86,92.99,143600.0,72.3484,72.3951,72.2395,72.3406,143600.0
2014-09-02 10:05:00,92.99,93.06,92.99,93.06,101600.0,72.3406,72.3951,72.3406,72.3951,101600.0
2014-09-02 10:10:00,93.05,93.11,92.96,92.96,88600.0,72.3873,72.434,72.3173,72.3173,88600.0
2014-09-02 10:15:00,92.96,93.04,92.95,92.95,105600.0,72.3173,72.3795,72.3095,72.3095,105600.0
2014-09-02 10:20:00,92.95,93.07,92.95,93.03,89700.0,72.3095,72.4028,72.3095,72.3717,89700.0
2014-09-02 10:25:00,93.04,93.07,92.97,93.06,62700.0,72.3795,72.4028,72.325,72.3951,62700.0
2014-09-02 10:30:00,93.04,93.05,92.88,92.93,61700.0,72.3795,72.3873,72.255,72.2939,61700.0
2014-09-02 10:35:00,92.93,93.04,92.9,93.03,87700.0,72.2939,72.3795,72.2706,72.3717,87700.0
2014-09-02 10:40:00,93.03,93.12,93.01,93.05,72400.0,72.3717,72.4417,72.3562,72.3873,72400.0
2014-09-02 10:45:00,93.04,93.13,93.04,93.11,101600.0,72.3795,72.4495,72.3795,72.434,101600.0
2014-09-02 10:50:00,93.12,93.16,93.09,93.09,137000.0,72.4417,72.4729,72.4184,72.4184,137000.0
2014-09-02 10:55:00,93.1,93.13,93.07,93.12,53700.0,72.4262,72.4495,72.4028,72.4417,53700.0
2014-09-02 11:00:00,93.12,93.12,93.0,93.0,125700.0,72.4417,72.4417,72.3484,72.3484,125700.0
2014-09-02 11:05:00,93.0,93.09,92.98,93.08,120900.0,72.3484,72.4184,72.3328,72.4106,120900.0
2014-09-02 11:10:00,93.08,93.08,93.0,93.0,37700.0,72.4106,72.4106,72.3484,72.3484,37700.0
2014-09-02 11:15:00,93.0,93.05,92.94,92.95,96900.0,72.3484,72.3873,72.3017,72.3095,96900.0
2014-09-02 11:20:00,92.94,92.98,92.94,92.96,53800.0,72.3017,72.3328,72.3017,72.3173,53800.0
2014-09-02 11:25:00,92.95,92.97,92.94,92.97,39800.0,72.3095,72.325,72.3017,72.325,39800.0
2014-09-02 11:30:00,92.97,93.01,92.96,92.98,26900.0,72.325,72.3562,72.3173,72.3328,26900.0
2014-09-02 11:35:00,92.98,92.98,92.87,92.87,113500.0,72.3328,72.3328,72.2473,72.2473,113500.0
2014-09-02 11:40:00,92.88,92.98,92.86,92.95,65000.0,72.255,72.3328,72.2395,72.3095,65000.0
2014-09-02 11:45:00,92.95,92.95,92.86,92.88,95000.0,72.3095,72.3095,72.2395,72.255,95000.0
2014-09-02 11:50:00,92.88,92.9,92.81,92.88,73700.0,72.255,72.2706,72.2006,72.255,73700.0
2014-09-02 11:55:00,92.87,92.9,92.84,92.86,45400.0,72.2473,72.2706,72.2239,72.2395,45400.0
2014-09-02 12:00:00,92.85,92.88,92.81,92.87,47100.0,72.2317,72.255,72.2006,72.2473,47100.0
2014-09-02 12:05:00,92.87,92.9,92.84,92.84,32200.0,72.2473,72.2706,72.2239,72.2239,32200.0
2014-09-02 12:10:00,92.84,92.94,92.8,92.9,56600.0,72.2239,72.3017,72.1928,72.2706,56600.0
2014-09-02 12:15:00,92.89,92.93,92.87,92.92,22500.0,72.2628,72.2939,72.2473,72.2861,22500.0
2014-09-02 12:20:00,92.92,92.96,92.89,92.96,40800.0,72.2861,72.3173,72.2628,72.3173,40800.0
2014-09-02 12:25:00,92.96,93.01,92.95,92.96,36300.0,72.3173,72.3562,72.3095,72.3173,36300.0
2014-09-02 12:30:00,92.96,92.96,92.84,92.9,88800.0,72.3173,72.3173,72.2239,72.2706,88800.0
2014-09-02 12:35:00,92.89,92.92,92.86,92.87,82300.0,72.2628,72.2861,72.2395,72.2473,82300.0
2014-09-02 12:40:00,92.87,92.89,92.77,92.77,74600.0,72.2473,72.2628,72.1695,72.1695,74600.0
2014-09-02 12:45:00,92.77,92.79,92.73,92.76,74400.0,72.1695,72.185,72.1383,72.1617,74400.0
2014-09-02 12:50:00,92.75,92.77,92.74,92.76,36200.0,72.1539,72.1695,72.1461,72.1617,36200.0
2014-09-02 12:55:00,92.76,92.77,92.74,92.74,39800.0,72.1617,72.1695,72.1461,72.1461,39800.0
2014-09-02 13:00:00,92.74,92.77,92.73,92.77,54200.0,72.1461,72.1695,72.1383,72.1695,54200.0
2014-09-02 13:05:00,92.77,92.81,92.73,92.81,56700.0,72.1695,72.2006,72.1383,72.2006,56700.0
2014-09-02 13:10:00,92.8,92.81,92.74,92.74,57600.0,72.1928,72.2006,72.1461,72.1461,57600.0
2014-09-02 13:15:00,92.74,92.77,92.73,92.75,37600.0,72.1461,72.1695,72.1383,72.1539,37600.0
2014-09-02 13:20:00,92.75,92.76,92.73,92.74,25900.0,72.1539,72.1617,72.1383,72.1461,25900.0
2014-09-02 13:25:00,92.73,92.74,91.75,91.75,1357400.0,72.1383,72.1461,71.376,71.376,1357400.0
2014-09-02 13:30:00,91.76,91.99,90.8,90.99,1583200.0,71.3837,71.5627,70.6369,70.7847,1583200.0
2014-09-02 13:35:00,90.99,91.2,90.05,90.62,1708000.0,70.7847,70.9481,70.0535,70.4969,1708000.0
2014-09-02 13:40:00,90.64,90.74,90.03,90.32,1162600.0,70.5124,70.5902,70.0379,70.2635,1162600.0
2014-09-02 13:45:00,90.32,90.51,90.05,90.18,1092700.0,70.2635,70.4113,70.0535,70.1546,1092700.0
2014-09-02 13:50:00,90.15,91.13,89.85,91.09,1171800.0,70.1313,70.8936,69.8979,70.8625,1171800.0
2014-09-02 13:55:00,91.13,91.3,90.82,90.95,794200.0,70.8936,71.0259,70.6525,70.7536,794200.0
2014-09-02 14:00:00,90.95,91.17,90.57,90.73,503900.0,70.7536,70.9248,70.458,70.5825,503900.0
2014-09-02 14:05:00,90.74,91.1,90.73,91.01,252000.0,70.5902,70.8703,70.5825,70.8003,252000.0
2014-09-02 14:10:00,91.01,91.1,90.82,90.82,189900.0,70.8003,70.8703,70.6525,70.6525,189900.0
2014-09-02 14:15:00,90.84,90.94,90.67,90.86,198400.0,70.668,70.7458,70.5358,70.6836,198400.0
2014-09-02 14:20:00,90.86,90.86,90.64,90.69,223200.0,70.6836,70.6836,70.5124,70.5513,223200.0
2014-09-02 14:25:00,90.69,90.81,90.62,90.69,232200.0,70.5513,70.6447,70.4969,70.5513,232200.0
2014-09-02 14:30:00,90.69,90.72,90.44,90.52,327100.0,70.5513,70.5747,70.3569,70.4191,327100.0
2014-09-02 14:35:00,90.52,90.94,90.51,90.87,291700.0,70.4191,70.7458,70.4113,70.6914,291700.0
2014-09-02 14:40:00,90.85,90.99,90.83,90.95,258100.0,70.6758,70.7847,70.6603,70.7536,258100.0
2014-09-02 14:45:00,90.95,91.0,90.88,90.89,289300.0,70.7536,70.7925,70.6992,70.7069,289300.0
2014-09-02 14:50:00,90.9,91.23,90.81,91.23,209400.0,70.7147,70.9714,70.6447,70.9714,209400.0
2014-09-02 14:55:00,91.23,91.34,91.19,91.29,187800.0,70.9714,71.057,70.9403,71.0181,187800.0
2014-09-02 15:00:00,91.28,91.38,91.23,91.3,138100.0,71.0103,71.0881,70.9714,71.0259,138100.0
2014-09-02 15:05:00,91.29,91.29,91.07,91.08,139700.0,71.0181,71.0181,70.847,70.8547,139700.0
2014-09-02 15:10:00,91.08,91.26,91.08,91.25,110700.0,70.8547,70.9948,70.8547,70.987,110700.0
2014-09-02 15:15:00,91.25,91.3,91.12,91.15,153100.0,70.987,71.0259,70.8859,70.9092,153100.0
2014-09-02 15:20:00,91.15,91.2,91.1,91.16,127200.0,70.9092,70.9481,70.8703,70.917,127200.0
2014-09-02 15:25:00,91.15,91.27,91.15,91.23,159900.0,70.9092,71.0025,70.9092,70.9714,159900.0
2014-09-02 15:30:00,91.23,91.29,91.23,91.23,227400.0,70.9714,71.0181,70.9714,70.9714,227400.0
2014-09-02 15:35:00,91.23,91.27,91.07,91.08,219300.0,70.9714,71.0025,70.847,70.8547,219300.0
2014-09-02 15:40:00,91.08,91.12,90.95,91.09,303500.0,70.8547,70.8859,70.7536,70.8625,303500.0
2014-09-02 15:45:00,91.1,91.25,91.09,91.15,295100.0,70.8703,70.987,70.8625,70.9092,295100.0
2014-09-02 15:50:00,91.15,91.23,91.11,91.17,386300.0,70.9092,70.9714,70.8781,70.9248,386300.0
2014-09-02 15:55:00,91.17,91.21,91.07,91.15,651000.0,70.9248,70.9559,70.847,70.9092,651000.0
2014-09-03 09:30:00,91.11,91.13,90.46,90.56,924100.0,70.8781,70.8936,70.3724,70.4502,924100.0
2014-09-03 09:35:00,90.56,90.77,90.5,90.65,493900.0,70.4502,70.6136,70.4035,70.5202,493900.0
2014-09-03 09:40:00,90.64,90.77,90.54,90.72,320900.0,70.5124,70.6136,70.4347,70.5747,320900.0
2014-09-03 09:45:00,90.72,90.96,90.72,90.77,174500.0,70.5747,70.7614,70.5747,70.6136,174500.0
2014-09-03 09:50:00,90.77,91.01,90.77,90.85,259700.0,70.6136,70.8003,70.6136,70.6758,259700.0
2014-09-03 09:55:00,90.84,91.01,90.83,90.85,147400.0,70.668,70.8003,70.6603,70.6758,147400.0
2014-09-03 10:00:00,90.86,91.04,90.8,90.98,233000.0,70.6836,70.8236,70.6369,70.7769,233000.0
2014-09-03 10:05:00,90.97,91.31,90.97,91.31,150400.0,70.7692,71.0337,70.7692,71.0337,150400.0
2014-09-03 10:10:00,91.31,91.31,91.08,91.09,254700.0,71.0337,71.0337,70.8547,70.8625,254700.0
2014-09-03 10:15:00,91.08,91.15,90.85,90.85,193500.0,70.8547,70.9092,70.6758,70.6758,193500.0
2014-09-03 10:20:00,90.85,90.92,90.64,90.68,180700.0,70.6758,70.7303,70.5124,70.5436,180700.0
2014-09-03 10:25:00,90.7,90.7,90.47,90.64,285800.0,70.5591,70.5591,70.3802,70.5124,285800.0
2014-09-03 10:30:00,90.64,90.88,90.64,90.88,140700.0,70.5124,70.6992,70.5124,70.6992,140700.0
2014-09-03 10:35:00,90.89,90.89,90.7,90.71,170300.0,70.7069,70.7069,70.5591,70.5669,170300.0
2014-09-03 10:40:00,90.71,90.83,90.65,90.71,165900.0,70.5669,70.6603,70.5202,70.5669,165900.0
2014-09-03 10:45:00,90.7,90.71,90.58,90.62,122200.0,70.5591,70.5669,70.4658,70.4969,122200.0
2014-09-03 10:50:00,90.61,90.63,90.51,90.52,121100.0,70.4891,70.5047,70.4113,70.4191,121100.0
2014-09-03 10:55:00,90.51,90.64,90.51,90.53,98000.0,70.4113,70.5124,70.4113,70.4269,98000.0
2014-09-03 11:00:00,90.54,90.57,90.51,90.54,116800.0,70.4347,70.458,70.4113,70.4347,116800.0
2014-09-03 11:05:00,90.54,90.56,90.51,90.55,70500.0,70.4347,70.4502,70.4113,70.4424,70500.0
2014-09-03 11:10:00,90.55,90.71,90.54,90.68,101600.0,70.4424,70.5669,70.4347,70.5436,101600.0
2014-09-03 11:15:00,90.68,90.75,90.63,90.71,61100.0,70.5436,70.598,70.5047,70.5669,61100.0
2014-09-03 11:20:00,90.7,90.74,90.64,90.67,54500.0,70.5591,70.5902,70.5124,70.5358,54500.0
2014-09-03 11:25:00,90.67,90.7,90.55,90.59,73000.0,70.5358,70.5591,70.4424,70.4736,73000.0
2014-09-03 11:30:00,90.59,90.72,90.59,90.72,59800.0,70.4736,70.5747,70.4736,70.5747,59800.0
2014-09-03 11:35:00,90.72,90.72,90.6,90.62,57900.0,70.5747,70.5747,70.4813,70.4969,57900.0
2014-09-03 11:40:00,90.62,90.67,90.51,90.52,82700.0,70.4969,70.5358,70.4113,70.4191,82700.0
2014-09-03 11:45:00,90.52,90.61,90.52,90.55,66100.0,70.4191,70.4891,70.4191,70.4424,66100.0
2014-09-03 11:50:00,90.55,90.61,90.53,90.61,53500.0,70.4424,70.4891,70.4269,70.4891,53500.0
2014-09-03 11:55:00,90.6,90.61,90.5,90.5,63000.0,70.4813,70.4891,70.4035,70.4035,63000.0
2014-09-03 12:00:00,90.51,90.56,90.5,90.53,69200.0,70.4113,70.4502,70.4035,70.4269,69200.0
2014-09-03 12:05:00,90.53,90.53,90.44,90.45,83300.0,70.4269,70.4269,70.3569,70.3646,83300.0
2014-09-03 12:10:00,90.45,90.46,90.32,90.36,152400.0,70.3646,70.3724,70.2635,70.2946,152400.0
2014-09-03 12:15:00,90.37,90.41,90.22,90.25,107000.0,70.3024,70.3335,70.1857,70.2091,107000.0
2014-09-03 12:20:00,90.24,90.4,90.24,90.35,55100.0,70.2013,70.3257,70.2013,70.2868,55100.0
2014-09-03 12:25:00,90.35,90.35,90.24,90.24,71900.0,70.2868,70.2868,70.2013,70.2013,71900.0
2014-09-03 12:30:00,90.25,90.31,90.24,90.29,90700.0,70.2091,70.2557,70.2013,70.2402,90700.0
2014-09-03 12:35:00,90.29,90.39,90.29,90.38,60500.0,70.2402,70.318,70.2402,70.3102,60500.0
2014-09-03 12:40:00,90.38,90.45,90.37,90.42,145700.0,70.3102,70.3646,70.3024,70.3413,145700.0
2014-09-03 12:45:00,90.42,90.47,90.36,90.37,76300.0,70.3413,70.3802,70.2946,70.3024,76300.0
2014-09-03 12:50:00,90.38,90.47,90.37,90.43,89400.0,70.3102,70.3802,70.3024,70.3491,89400.0
2014-09-03 12:55:00,90.43,90.47,90.4,90.43,54600.0,70.3491,70.3802,70.3257,70.3491,54600.0
2014-09-03 13:00:00,90.44,90.47,90.41,90.41,49800.0,70.3569,70.3802,70.3335,70.3335,49800.0
2014-09-03 13:05:00,90.41,90.45,90.37,90.43,50200.0,70.3335,70.3646,70.3024,70.3491,50200.0
2014-09-03 13:10:00,90.44,90.45,90.42,90.43,74900.0,70.3569,70.3646,70.3413,70.3491,74900.0
2014-09-03 13:15:00,90.43,90.43,90.33,90.39,68200.0,70.3491,70.3491,70.2713,70.318,68200.0
2014-09-03 13:20:00,90.38,90.4,90.38,90.4,35600.0,70.3102,70.3257,70.3102,70.3257,35600.0
2014-09-03 13:25:00,90.39,90.43,90.39,90.41,62400.0,70.318,70.3491,70.318,70.3335,62400.0
2014-09-03 13:30:00,90.41,90.45,90.39,90.4,43100.0,70.3335,70.3646,70.318,70.3257,43100.0
2014-09-03 13:35:00,90.39,90.44,90.39,90.41,51800.0,70.318,70.3569,70.318,70.3335,51800.0
2014-09-03 13:40:00,90.42,90.45,90.4,90.45,36500.0,70.3413,70.3646,70.3257,70.3646,36500.0
2014-09-03 13:45:00,90.45,90.45,90.31,90.31,66800.0,70.3646,70.3646,70.2557,70.2557,66800.0
2014-09-03 13:50:00,90.31,90.32,90.24,90.24,73300.0,70.2557,70.2635,70.2013,70.2013,73300.0
2014-09-03 13:55:00,90.24,90.34,90.24,90.34,55100.0,70.2013,70.2791,70.2013,70.2791,55100.0
2014-09-03 14:00:00,90.34,90.35,89.96,90.07,498800.0,70.2791,70.2868,69.9834,70.069,498800.0
2014-09-03 14:05:00,90.08,90.23,90.07,90.19,264600.0,70.0768,70.1935,70.069,70.1624,264600.0
2014-09-03 14:10:00,90.19,90.3,90.11,90.13,167500.0,70.1624,70.2479,70.1001,70.1157,167500.0
2014-09-03 14:15:00,90.14,90.16,89.95,89.99,393300.0,70.1235,70.139,69.9757,70.0068,393300.0
2014-09-03 14:20:00,89.99,90.21,89.95,90.16,187400.0,70.0068,70.1779,69.9757,70.139,187400.0
2014-09-03 14:25:00,90.17,90.18,90.05,90.13,70100.0,70.1468,70.1546,70.0535,70.1157,70100.0
2014-09-03 14:30:00,90.12,90.14,89.92,89.94,147800.0,70.1079,70.1235,69.9523,69.9679,147800.0
2014-09-03 14:35:00,89.94,89.97,89.67,89.74,424500.0,69.9679,69.9912,69.7578,69.8123,424500.0
2014-09-03 14:40:00,89.74,89.79,89.57,89.57,214100.0,69.8123,69.8512,69.6801,69.6801,214100.0
2014-09-03 14:45:00,89.58,89.6,89.31,89.36,349100.0,69.6878,69.7034,69.4778,69.5167,349100.0
2014-09-03 14:50:00,89.36,89.56,89.31,89.55,298600.0,69.5167,69.6723,69.4778,69.6645,298600.0
2014-09-03 14:55:00,89.55,89.56,89.42,89.43,219100.0,69.6645,69.6723,69.5634,69.5711,219100.0
2014-09-03 15:00:00,89.42,89.48,89.27,89.47,209100.0,69.5634,69.61,69.4467,69.6023,209100.0
2014-09-03 15:05:00,89.48,89.56,89.45,89.55,196100.0,69.61,69.6723,69.5867,69.6645,196100.0
2014-09-03 15:10:00,89.56,89.6,89.46,89.48,163400.0,69.6723,69.7034,69.5945,69.61,163400.0
2014-09-03 15:15:00,89.49,89.56,89.43,89.53,322200.0,69.6178,69.6723,69.5711,69.6489,322200.0
2014-09-03 15:20:00,89.53,89.54,89.44,89.48,205900.0,69.6489,69.6567,69.5789,69.61,205900.0
2014-09-03 15:25:00,89.48,89.49,89.31,89.31,185500.0,69.61,69.6178,69.4778,69.4778,185500.0
2014-09-03 15:30:00,89.32,89.36,89.23,89.27,218500.0,69.4856,69.5167,69.4156,69.4467,218500.0
2014-09-03 15:35:00,89.27,89.34,89.27,89.27,292700.0,69.4467,69.5011,69.4467,69.4467,292700.0
2014-09-03 15:40:00,89.27,89.3,89.27,89.29,220400.0,69.4467,69.47,69.4467,69.4622,220400.0
2014-09-03 15:45:00,89.29,89.29,89.14,89.15,407200.0,69.4622,69.4622,69.3455,69.3533,407200.0
2014-09-03 15:50:00,89.15,89.29,89.15,89.19,496600.0,69.3533,69.4622,69.3533,69.3844,496600.0
2014-09-03 15:55:00,89.18,89.23,88.98,89.0,755200.0,69.3767,69.4156,69.2211,69.2366,755200.0
2014-09-04 09:30:00,89.0,89.38,89.0,89.31,361100.0,69.2366,69.5322,69.2366,69.4778,361100.0
2014-09-04 09:35:00,89.28,89.72,89.28,89.7,256800.0,69.4544,69.7967,69.4544,69.7812,256800.0
2014-09-04 09:40:00,89.7,89.85,89.67,89.83,174100.0,69.7812,69.8979,69.7578,69.8823,174100.0
2014-09-04 09:45:00,89.86,90.09,89.83,89.99,171500.0,69.9057,70.0846,69.8823,70.0068,171500.0
2014-09-04 09:50:00,90.0,90.0,89.8,89.81,125900.0,70.0146,70.0146,69.859,69.8668,125900.0
2014-09-04 09:55:00,89.81,89.95,89.62,89.77,137400.0,69.8668,69.9757,69.7189,69.8356,137400.0
2014-09-04 10:00:00,89.78,89.85,89.73,89.77,91900.0,69.8434,69.8979,69.8045,69.8356,91900.0
2014-09-04 10:05:00,89.75,89.93,89.71,89.9,102000.0,69.8201,69.9601,69.789,69.9368,102000.0
2014-09-04 10:10:00,89.9,89.96,89.79,89.8,102800.0,69.9368,69.9834,69.8512,69.859,102800.0
2014-09-04 10:15:00,89.83,90.03,89.83,90.01,110900.0,69.8823,70.0379,69.8823,70.0223,110900.0
2014-09-04 10:20:00,90.01,90.19,89.97,90.09,130300.0,70.0223,70.1624,69.9912,70.0846,130300.0
2014-09-04 10:25:00,90.09,90.12,89.96,89.99,88300.0,70.0846,70.1079,69.9834,70.0068,88300.0
2014-09-04 10:30:00,89.98,90.07,89.98,89.99,55500.0,69.999,70.069,69.999,70.0068,55500.0
2014-09-04 10:35:00,90.0,90.09,89.98,90.03,63600.0,70.0146,70.0846,69.999,70.0379,63600.0
2014-09-04 10:40:00,90.04,90.15,89.95,90.02,125000.0,70.0457,70.1313,69.9757,70.0301,125000.0
2014-09-04 10:45:00,90.02,90.29,90.01,90.27,117500.0,70.0301,70.2402,70.0223,70.2246,117500.0
2014-09-04 10:50:00,90.26,90.28,90.15,90.27,70300.0,70.2168,70.2324,70.1313,70.2246,70300.0
2014-09-04 10:55:00,90.27,90.32,90.2,90.32,66700.0,70.2246,70.2635,70.1702,70.2635,66700.0
2014-09-04 11:00:00,90.32,90.52,90.3,90.38,247700.0,70.2635,70.4191,70.2479,70.3102,247700.0
2014-09-04 11:05:00,90.38,90.41,90.28,90.28,101500.0,70.3102,70.3335,70.2324,70.2324,101500.0
2014-09-04 11:10:00,90.29,90.48,90.28,90.45,98600.0,70.2402,70.388,70.2324,70.3646,98600.0
2014-09-04 11:15:00,90.45,90.52,90.44,90.45,121900.0,70.3646,70.4191,70.3569,70.3646,121900.0
2014-09-04 11:20:00,90.47,90.58,90.4,90.55,82100.0,70.3802,70.4658,70.3257,70.4424,82100.0
2014-09-04 11:25:00,90.56,90.59,90.37,90.37,86600.0,70.4502,70.4736,70.3024,70.3024,86600.0
2014-09-04 11:30:00,90.38,90.51,90.37,90.48,76200.0,70.3102,70.4113,70.3024,70.388,76200.0
2014-09-04 11:35:00,90.47,90.55,90.44,90.53,113400.0,70.3802,70.4424,70.3569,70.4269,113400.0
2014-09-04 11:40:00,90.53,90.58,90.5,90.53,41900.0,70.4269,70.4658,70.4035,70.4269,41900.0
2014-09-04 11:45:00,90.53,90.62,90.52,90.58,46300.0,70.4269,70.4969,70.4191,70.4658,46300.0
2014-09-04 11:50:00,90.58,90.67,90.55,90.67,67700.0,70.4658,70.5358,70.4424,70.5358,67700.0
2014-09-04 11:55:00,90.68,90.73,90.66,90.72,50800.0,70.5436,70.5825,70.528,70.5747,50800.0
2014-09-04 12:00:00,90.71,90.74,90.66,90.74,65900.0,70.5669,70.5902,70.528,70.5902,65900.0
2014-09-04 12:05:00,90.73,90.75,90.71,90.75,58100.0,70.5825,70.598,70.5669,70.598,58100.0
2014-09-04 12:10:00,90.74,90.75,90.65,90.7,40000.0,70.5902,70.598,70.5202,70.5591,40000.0
2014-09-04 12:15:00,90.69,90.75,90.69,90.74,30300.0,70.5513,70.598,70.5513,70.5902,30300.0
2014-09-04 12:20:00,90.74,90.75,90.64,90.67,62800.0,70.5902,70.598,70.5124,70.5358,62800.0
2014-09-04 12:25:00,90.68,90.7,90.61,90.67,42400.0,70.5436,70.5591,70.4891,70.5358,42400.0
2014-09-04 12:30:00,90.68,90.69,90.53,90.54,69700.0,70.5436,70.5513,70.4269,70.4347,69700.0
2014-09-04 12:35:00,90.54,90.6,90.52,90.52,91200.0,70.4347,70.4813,70.4191,70.4191,91200.0
2014-09-04 12:40:00,90.52,90.58,90.52,90.56,46100.0,70.4191,70.4658,70.4191,70.4502,46100.0
2014-09-04 12:45:00,90.56,90.57,90.5,90.53,40600.0,70.4502,70.458,70.4035,70.4269,40600.0
2014-09-04 12:50:00,90.54,90.56,90.53,90.53,44200.0,70.4347,70.4502,70.4269,70.4269,44200.0
2014-09-04 12:55:00,90.53,90.54,90.47,90.5,33600.0,70.4269,70.4347,70.3802,70.4035,33600.0
2014-09-04 13:00:00,90.5,90.51,90.47,90.48,39800.0,70.4035,70.4113,70.3802,70.388,39800.0
2014-09-04 13:05:00,90.5,90.53,90.49,90.52,39800.0,70.4035,70.4269,70.3958,70.4191,39800.0
2014-09-04 13:10:00,90.52,90.54,90.49,90.5,25000.0,70.4191,70.4347,70.3958,70.4035,25000.0
2014-09-04 13:15:00,90.51,90.51,90.42,90.45,36400.0,70.4113,70.4113,70.3413,70.3646,36400.0
2014-09-04 13:20:00,90.45,90.5,90.44,90.47,65100.0,70.3646,70.4035,70.3569,70.3802,65100.0
2014-09-04 13:25:00,90.48,90.49,90.46,90.48,33300.0,70.388,70.3958,70.3724,70.388,33300.0
2014-09-04 13:30:00,90.48,90.5,90.48,90.48,37200.0,70.388,70.4035,70.388,70.388,37200.0
2014-09-04 13:35:00,90.48,90.48,90.42,90.42,35900.0,70.388,70.388,70.3413,70.3413,35900.0
2014-09-04 13:40:00,90.42,90.46,90.42,90.45,37100.0,70.3413,70.3724,70.3413,70.3646,37100.0
2014-09-04 13:45:00,90.45,90.46,90.43,90.45,33800.0,70.3646,70.3724,70.3491,70.3646,33800.0
2014-09-04 13:50:00,90.45,90.46,90.42,90.44,23900.0,70.3646,70.3724,70.3413,70.3569,23900.0
2014-09-04 13:55:00,90.45,90.48,90.44,90.45,74000.0,70.3646,70.388,70.3569,70.3646,74000.0
2014-09-04 14:00:00,90.44,90.46,90.42,90.45,37300.0,70.3569,70.3724,70.3413,70.3646,37300.0
2014-09-04 14:05:00,90.45,90.46,90.4,90.45,37300.0,70.3646,70.3724,70.3257,70.3646,37300.0
2014-09-04 14:10:00,90.45,90.45,90.4,90.45,44000.0,70.3646,70.3646,70.3257,70.3646,44000.0
2014-09-04 14:15:00,90.45,90.47,90.38,90.39,67700.0,70.3646,70.3802,70.3102,70.318,67700.0
2014-09-04 14:20:00,90.39,90.41,90.38,90.4,25200.0,70.318,70.3335,70.3102,70.3257,25200.0
2014-09-04 14:25:00,90.41,90.45,90.37,90.42,42800.0,70.3335,70.3646,70.3024,70.3413,42800.0
2014-09-04 14:30:00,90.42,90.42,90.26,90.27,39700.0,70.3413,70.3413,70.2168,70.2246,39700.0
2014-09-04 14:35:00,90.26,90.31,90.25,90.25,51800.0,70.2168,70.2557,70.2091,70.2091,51800.0
2014-09-04 14:40:00,90.25,90.27,90.21,90.22,96200.0,70.2091,70.2246,70.1779,70.1857,96200.0
2014-09-04 14:45:00,90.22,90.23,90.07,90.09,77300.0,70.1857,70.1935,70.069,70.0846,77300.0
2014-09-04 14:50:00,90.09,90.11,90.03,90.04,105300.0,70.0846,70.1001,70.0379,70.0457,105300.0
2014-09-04 14:55:00,90.04,90.1,90.0,90.03,126300.0,70.0457,70.0924,70.0146,70.0379,126300.0
2014-09-04 15:00:00,90.04,90.06,89.96,90.02,108200.0,70.0457,70.0612,69.9834,70.0301,108200.0
2014-09-04 15:05:00,90.02,90.03,89.94,89.95,69900.0,70.0301,70.0379,69.9679,69.9757,69900.0
2014-09-04 15:10:00,89.95,89.96,89.78,89.81,151400.0,69.9757,69.9834,69.8434,69.8668,151400.0
2014-09-04 15:15:00,89.82,89.87,89.76,89.79,157100.0,69.8745,69.9134,69.8279,69.8512,157100.0
2014-09-04 15:20:00,89.79,89.97,89.79,89.95,106200.0,69.8512,69.9912,69.8512,69.9757,106200.0
2014-09-04 15:25:00,89.95,90.02,89.93,90.01,117000.0,69.9757,70.0301,69.9601,70.0223,117000.0
2014-09-04 15:30:00,90.02,90.02,89.96,89.96,121000.0,70.0301,70.0301,69.9834,69.9834,121000.0
2014-09-04 15:35:00,89.96,90.01,89.96,90.0,142700.0,69.9834,70.0223,69.9834,70.0146,142700.0
2014-09-04 15:40:00,90.0,90.0,89.87,89.9,121700.0,70.0146,70.0146,69.9134,69.9368,121700.0
2014-09-04 15:45:00,89.9,90.0,89.86,90.0,218300.0,69.9368,70.0146,69.9057,70.0146,218300.0
2014-09-04 15:50:00,90.0,90.0,89.87,89.9,207300.0,70.0146,70.0146,69.9134,69.9368,207300.0
2014-09-04 15:55:00,89.89,89.98,89.89,89.94,284000.0,69.929,69.999,69.929,69.9679,284000.0
2014-09-05 09:30:00,89.66,89.88,89.52,89.55,158000.0,69.7501,69.9212,69.6412,69.6645,158000.0
2014-09-05 09:35:00,89.57,89.62,89.28,89.46,103400.0,69.6801,69.7189,69.4544,69.5945,103400.0
2014-09-05 09:40:00,89.44,89.74,89.38,89.69,114200.0,69.5789,69.8123,69.5322,69.7734,114200.0
2014-09-05 09:45:00,89.72,90.01,89.68,89.96,93800.0,69.7967,70.0223,69.7656,69.9834,93800.0
2014-09-05 09:50:00,89.94,90.18,89.94,90.06,125400.0,69.9679,70.1546,69.9679,70.0612,125400.0
2014-09-05 09:55:00,90.05,90.14,89.87,89.89,125700.0,70.0535,70.1235,69.9134,69.929,125700.0
2014-09-05 10:00:00,89.88,90.0,89.78,89.89,76300.0,69.9212,70.0146,69.8434,69.929,76300.0
2014-09-05 10:05:00,89.89,90.11,89.84,90.11,69600.0,69.929,70.1001,69.8901,70.1001,69600.0
2014-09-05 10:10:00,90.11,90.13,89.99,90.06,84700.0,70.1001,70.1157,70.0068,70.0612,84700.0
2014-09-05 10:15:00,90.06,90.19,90.03,90.14,73100.0,70.0612,70.1624,70.0379,70.1235,73100.0
2014-09-05 10:20:00,90.14,90.25,90.14,90.22,71700.0,70.1235,70.2091,70.1235,70.1857,71700.0
2014-09-05 10:25:00,90.23,90.31,90.14,90.27,60700.0,70.1935,70.2557,70.1235,70.2246,60700.0
2014-09-05 10:30:00,90.28,90.28,90.11,90.22,55000.0,70.2324,70.2324,70.1001,70.1857,55000.0
2014-09-05 10:35:00,90.22,90.23,90.1,90.11,76400.0,70.1857,70.1935,70.0924,70.1001,76400.0
2014-09-05 10:40:00,90.1,90.22,90.07,90.21,53500.0,70.0924,70.1857,70.069,70.1779,53500.0
2014-09-05 10:45:00,90.22,90.27,90.13,90.2,48300.0,70.1857,70.2246,70.1157,70.1702,48300.0
2014-09-05 10:50:00,90.2,90.28,90.18,90.27,48800.0,70.1702,70.2324,70.1546,70.2246,48800.0
2014-09-05 10:55:00,90.28,90.34,90.28,90.31,56100.0,70.2324,70.2791,70.2324,70.2557,56100.0
2014-09-05 11:00:00,90.32,90.34,90.28,90.33,55400.0,70.2635,70.2791,70.2324,70.2713,55400.0
2014-09-05 11:05:00,90.34,90.34,90.25,90.27,100000.0,70.2791,70.2791,70.2091,70.2246,100000.0
2014-09-05 11:10:00,90.27,90.3,90.25,90.28,47500.0,70.2246,70.2479,70.2091,70.2324,47500.0
2014-09-05 11:15:00,90.29,90.34,90.24,90.27,62200.0,70.2402,70.2791,70.2013,70.2246,62200.0
2014-09-05 11:20:00,90.28,90.35,90.23,90.35,38700.0,70.2324,70.2868,70.1935,70.2868,38700.0
2014-09-05 11:25:00,90.35,90.41,90.29,90.31,99700.0,70.2868,70.3335,70.2402,70.2557,99700.0
2014-09-05 11:30:00,90.31,90.38,90.24,90.35,48100.0,70.2557,70.3102,70.2013,70.2868,48100.0
2014-09-05 11:35:00,90.36,90.45,90.35,90.4,98000.0,70.2946,70.3646,70.2868,70.3257,98000.0
2014-09-05 11:40:00,90.4,90.51,90.4,90.5,48800.0,70.3257,70.4113,70.3257,70.4035,48800.0
2014-09-05 11:45:00,90.5,90.51,90.38,90.45,70700.0,70.4035,70.4113,70.3102,70.3646,70700.0
2014-09-05 11:50:00,90.45,90.55,90.44,90.52,72600.0,70.3646,70.4424,70.3569,70.4191,72600.0
2014-09-05 11:55:00,90.53,90.58,90.53,90.54,41900.0,70.4269,70.4658,70.4269,70.4347,41900.0
2014-09-05 12:00:00,90.54,90.57,90.48,90.48,39900.0,70.4347,70.458,70.388,70.388,39900.0
2014-09-05 12:05:00,90.47,90.48,90.41,90.45,41400.0,70.3802,70.388,70.3335,70.3646,41400.0
2014-09-05 12:10:00,90.46,90.56,90.46,90.54,33700.0,70.3724,70.4502,70.3724,70.4347,33700.0
2014-09-05 12:15:00,90.56,90.59,90.52,90.54,43100.0,70.4502,70.4736,70.4191,70.4347,43100.0
2014-09-05 12:20:00,90.54,90.58,90.52,90.58,41700.0,70.4347,70.4658,70.4191,70.4658,41700.0
2014-09-05 12:25:00,90.58,90.69,90.57,90.65,42900.0,70.4658,70.5513,70.458,70.5202,42900.0
2014-09-05 12:30:00,90.64,90.78,90.63,90.77,90900.0,70.5124,70.6214,70.5047,70.6136,90900.0
2014-09-05 12:35:00,90.75,90.79,90.74,90.79,51100.0,70.598,70.6291,70.5902,70.6291,51100.0
2014-09-05 12:40:00,90.79,90.83,90.75,90.81,56000.0,70.6291,70.6603,70.598,70.6447,56000.0
2014-09-05 12:45:00,90.81,90.89,90.81,90.86,64600.0,70.6447,70.7069,70.6447,70.6836,64600.0
2014-09-05 12:50:00,90.86,90.93,90.82,90.91,86400.0,70.6836,70.738,70.6525,70.7225,86400.0
2014-09-05 12:55:00,90.91,91.0,90.91,90.98,117400.0,70.7225,70.7925,70.7225,70.7769,117400.0
2014-09-05 13:00:00,90.97,91.0,90.96,90.98,72100.0,70.7692,70.7925,70.7614,70.7769,72100.0
2014-09-05 13:05:00,90.99,91.1,90.98,91.08,122700.0,70.7847,70.8703,70.7769,70.8547,122700.0
2014-09-05 13:10:00,91.07,91.08,90.99,91.01,64400.0,70.847,70.8547,70.7847,70.8003,64400.0
2014-09-05 13:15:00,91.01,91.02,90.93,90.98,57300.0,70.8003,70.8081,70.738,70.7769,57300.0
2014-09-05 13:20:00,90.98,91.06,90.98,91.06,61500.0,70.7769,70.8392,70.7769,70.8392,61500.0
2014-09-05 13:25:00,91.06,91.14,91.06,91.11,91200.0,70.8392,70.9014,70.8392,70.8781,91200.0
2014-09-05 13:30:00,91.11,91.13,91.05,91.13,67100.0,70.8781,70.8936,70.8314,70.8936,67100.0
2014-09-05 13:35:00,91.12,91.14,91.07,91.11,71100.0,70.8859,70.9014,70.847,70.8781,71100.0
2014-09-05 13:40:00,91.12,91.14,91.04,91.05,54900.0,70.8859,70.9014,70.8236,70.8314,54900.0
2014-09-05 13:45:00,91.05,91.2,91.03,91.2,127400.0,70.8314,70.9481,70.8158,70.9481,127400.0
2014-09-05 13:50:00,91.2,91.27,91.15,91.16,111400.0,70.9481,71.0025,70.9092,70.917,111400.0
2014-09-05 13:55:00,91.15,91.23,91.15,91.21,31800.0,70.9092,70.9714,70.9092,70.9559,31800.0
2014-09-05 14:00:00,91.22,91.34,91.22,91.33,84100.0,70.9637,71.057,70.9637,71.0492,84100.0
2014-09-05 14:05:00,91.34,91.37,91.24,91.33,94800.0,71.057,71.0803,70.9792,71.0492,94800.0
2014-09-05 14:10:00,91.33,91.39,91.3,91.37,56700.0,71.0492,71.0959,71.0259,71.0803,56700.0
2014-09-05 14:15:00,91.37,91.46,91.36,91.44,63600.0,71.0803,71.1504,71.0726,71.1348,63600.0
2014-09-05 14:20:00,91.45,91.46,91.38,91.41,83000.0,71.1426,71.1504,71.0881,71.1115,83000.0
2014-09-05 14:25:00,91.4,91.42,91.37,91.41,42400.0,71.1037,71.1192,71.0803,71.1115,42400.0
2014-09-05 14:30:00,91.42,91.42,91.27,91.32,58500.0,71.1192,71.1192,71.0025,71.0414,58500.0
2014-09-05 14:35:00,91.31,91.31,91.26,91.29,45500.0,71.0337,71.0337,70.9948,71.0181,45500.0
2014-09-05 14:40:00,91.3,91.3,91.17,91.23,52500.0,71.0259,71.0259,70.9248,70.9714,52500.0
2014-09-05 14:45:00,91.23,91.29,91.22,91.26,47200.0,70.9714,71.0181,70.9637,70.9948,47200.0
2014-09-05 14:50:00,91.26,91.26,91.2,91.23,37700.0,70.9948,70.9948,70.9481,70.9714,37700.0
2014-09-05 14:55:00,91.24,91.31,91.23,91.31,46600.0,70.9792,71.0337,70.9714,71.0337,46600.0
2014-09-05 15:00:00,91.31,91.34,91.28,91.3,62800.0,71.0337,71.057,71.0103,71.0259,62800.0
2014-09-05 15:05:00,91.3,91.41,91.28,91.36,81800.0,71.0259,71.1115,71.0103,71.0726,81800.0
2014-09-05 15:10:00,91.37,91.4,91.32,91.39,77100.0,71.0803,71.1037,71.0414,71.0959,77100.0
2014-09-05 15:15:00,91.39,91.4,91.32,91.36,88900.0,71.0959,71.1037,71.0414,71.0726,88900.0
2014-09-05 15:20:00,91.36,91.39,91.3,91.35,134900.0,71.0726,71.0959,71.0259,71.0648,134900.0
2014-09-05 15:25:00,91.35,91.42,91.35,91.42,94100.0,71.0648,71.1192,71.0648,71.1192,94100.0
2014-09-05 15:30:00,91.41,91.43,91.39,91.42,137500.0,71.1115,71.127,71.0959,71.1192,137500.0
2014-09-05 15:35:00,91.41,91.44,91.41,91.44,109000.0,71.1115,71.1348,71.1115,71.1348,109000.0
2014-09-05 15:40:00,91.43,91.51,91.42,91.5,196700.0,71.127,71.1893,71.1192,71.1815,196700.0
2014-09-05 15:45:00,91.51,91.53,91.39,91.52,247700.0,71.1893,71.2048,71.0959,71.197,247700.0
2014-09-05 15:50:00,91.51,91.53,91.49,91.5,258400.0,71.1893,71.2048,71.1737,71.1815,258400.0
2014-09-05 15:55:00,91.5,91.64,91.49,91.59,399300.0,71.1815,71.2904,71.1737,71.2515,399300.0
2014-09-08 09:30:00,91.38,91.54,91.2,91.41,152500.0,71.0881,71.2126,70.9481,71.1115,152500.0
2014-09-08 09:35:00,91.41,91.78,91.4,91.74,105600.0,71.1115,71.3993,71.1037,71.3682,105600.0
2014-09-08 09:40:00,91.75,91.75,91.58,91.67,65500.0,71.376,71.376,71.2437,71.3137,65500.0
2014-09-08 09:45:00,91.66,91.69,91.5,91.51,68200.0,71.3059,71.3293,71.1815,71.1893,68200.0
2014-09-08 09:50:00,91.5,91.72,91.49,91.71,44100.0,71.1815,71.3526,71.1737,71.3448,44100.0
2014-09-08 09:55:00,91.72,91.73,91.5,91.5,67000.0,71.3526,71.3604,71.1815,71.1815,67000.0
2014-09-08 10:00:00,91.51,91.62,91.5,91.54,54500.0,71.1893,71.2748,71.1815,71.2126,54500.0
2014-09-08 10:05:00,91.55,91.57,91.36,91.46,52600.0,71.2204,71.2359,71.0726,71.1504,52600.0
2014-09-08 10:10:00,91.47,91.5,91.27,91.29,51600.0,71.1581,71.1815,71.0025,71.0181,51600.0
2014-09-08 10:15:00,91.29,91.34,91.2,91.24,89200.0,71.0181,71.057,70.9481,70.9792,89200.0
2014-09-08 10:20:00,91.24,91.32,91.18,91.19,50400.0,70.9792,71.0414,70.9325,70.9403,50400.0
2014-09-08 10:25:00,91.2,91.37,91.2,91.25,90900.0,70.9481,71.0803,70.9481,70.987,90900.0
2014-09-08 10:30:00,91.25,91.26,91.12,91.13,99600.0,70.987,70.9948,70.8859,70.8936,99600.0
2014-09-08 10:35:00,91.13,91.13,91.0,91.02,89600.0,70.8936,70.8936,70.7925,70.8081,89600.0
2014-09-08 10:40:00,91.02,91.09,91.01,91.06,47400.0,70.8081,70.8625,70.8003,70.8392,47400.0
2014-09-08 10:45:00,91.05,91.16,91.05,91.13,69600.0,70.8314,70.917,70.8314,70.8936,69600.0
2014-09-08 10:50:00,91.13,91.25,91.11,91.23,83700.0,70.8936,70.987,70.8781,70.9714,83700.0
2014-09-08 10:55:00,91.24,91.36,91.18,91.33,43600.0,70.9792,71.0726,70.9325,71.0492,43600.0
2014-09-08 11:00:00,91.32,91.34,91.23,91.26,35100.0,71.0414,71.057,70.9714,70.9948,35100.0
2014-09-08 11:05:00,91.26,91.3,91.23,91.28,24000.0,70.9948,71.0259,70.9714,71.0103,24000.0
2014-09-08 11:10:00,91.29,91.31,91.21,91.29,65500.0,71.0181,71.0337,70.9559,71.0181,65500.0
2014-09-08 11:15:00,91.28,91.32,91.19,91.29,40600.0,71.0103,71.0414,70.9403,71.0181,40600.0
2014-09-08 11:20:00,91.29,91.32,91.18,91.18,43800.0,71.0181,71.0414,70.9325,70.9325,43800.0
2014-09-08 11:25:00,91.17,91.19,91.13,91.16,23100.0,70.9248,70.9403,70.8936,70.917,23100.0
2014-09-08 11:30:00,91.17,91.21,91.15,91.17,30000.0,70.9248,70.9559,70.9092,70.9248,30000.0
2014-09-08 11:35:00,91.18,91.2,91.07,91.07,40200.0,70.9325,70.9481,70.847,70.847,40200.0
2014-09-08 11:40:00,91.07,91.16,91.06,91.14,38800.0,70.847,70.917,70.8392,70.9014,38800.0
2014-09-08 11:45:00,91.13,91.16,91.1,91.12,17300.0,70.8936,70.917,70.8703,70.8859,17300.0
2014-09-08 11:50:00,91.12,91.13,91.03,91.12,39600.0,70.8859,70.8936,70.8158,70.8859,39600.0
2014-09-08 11:55:00,91.12,91.2,91.12,91.18,30100.0,70.8859,70.9481,70.8859,70.9325,30100.0
2014-09-08 12:00:00,91.19,91.2,91.05,91.05,22500.0,70.9403,70.9481,70.8314,70.8314,22500.0
2014-09-08 12:05:00,91.06,91.15,91.05,91.14,26100.0,70.8392,70.9092,70.8314,70.9014,26100.0
2014-09-08 12:10:00,91.15,91.18,91.12,91.13,65900.0,70.9092,70.9325,70.8859,70.8936,65900.0
2014-09-08 12:15:00,91.12,91.13,91.04,91.04,55500.0,70.8859,70.8936,70.8236,70.8236,55500.0
2014-09-08 12:20:00,91.03,91.08,91.0,91.08,82300.0,70.8158,70.8547,70.7925,70.8547,82300.0
2014-09-08 12:25:00,91.08,91.22,91.05,91.22,94300.0,70.8547,70.9637,70.8314,70.9637,94300.0
2014-09-08 12:30:00,91.21,91.28,91.21,91.28,24000.0,70.9559,71.0103,70.9559,71.0103,24000.0
2014-09-08 12:35:00,91.28,91.28,91.22,91.22,21100.0,71.0103,71.0103,70.9637,70.9637,21100.0
2014-09-08 12:40:00,91.22,91.28,91.18,91.27,13700.0,70.9637,71.0103,70.9325,71.0025,13700.0
2014-09-08 12:45:00,91.28,91.28,91.21,91.21,19300.0,71.0103,71.0103,70.9559,70.9559,19300.0
2014-09-08 12:50:00,91.2,91.2,91.07,91.08,25700.0,70.9481,70.9481,70.847,70.8547,25700.0
2014-09-08 12:55:00,91.08,91.11,91.01,91.02,28600.0,70.8547,70.8781,70.8003,70.8081,28600.0
2014-09-08 13:00:00,91.01,91.03,90.94,90.96,62600.0,70.8003,70.8158,70.7458,70.7614,62600.0
2014-09-08 13:05:00,90.96,90.98,90.88,90.95,40900.0,70.7614,70.7769,70.6992,70.7536,40900.0
2014-09-08 13:10:00,90.95,90.98,90.89,90.93,23600.0,70.7536,70.7769,70.7069,70.738,23600.0
2014-09-08 13:15:00,90.92,90.93,90.72,90.72,32200.0,70.7303,70.738,70.5747,70.5747,32200.0
2014-09-08 13:20:00,90.72,90.74,90.67,90.73,80400.0,70.5747,70.5902,70.5358,70.5825,80400.0
2014-09-08 13:25:00,90.73,90.81,90.66,90.66,40800.0,70.5825,70.6447,70.528,70.528,40800.0
2014-09-08 13:30:00,90.66,90.74,90.6,90.71,58100.0,70.528,70.5902,70.4813,70.5669,58100.0
2014-09-08 13:35:00,90.71,90.8,90.7,90.78,39500.0,70.5669,70.6369,70.5591,70.6214,39500.0
2014-09-08 13:40:00,90.78,90.79,90.68,90.71,34100.0,70.6214,70.6291,70.5436,70.5669,34100.0
2014-09-08 13:45:00,90.72,90.75,90.63,90.63,28500.0,70.5747,70.598,70.5047,70.5047,28500.0
2014-09-08 13:50:00,90.63,90.69,90.58,90.65,38100.0,70.5047,70.5513,70.4658,70.5202,38100.0
2014-09-08 13:55:00,90.65,90.66,90.59,90.65,22700.0,70.5202,70.528,70.4736,70.5202,22700.0
2014-09-08 14:00:00,90.64,90.7,90.58,90.61,33600.0,70.5124,70.5591,70.4658,70.4891,33600.0
2014-09-08 14:05:00,90.61,90.63,90.58,90.61,25500.0,70.4891,70.5047,70.4658,70.4891,25500.0
2014-09-08 14:10:00,90.62,90.69,90.57,90.69,34100.0,70.4969,70.5513,70.458,70.5513,34100.0
2014-09-08 14:15:00,90.68,90.75,90.68,90.73,23100.0,70.5436,70.598,70.5436,70.5825,23100.0
2014-09-08 14:20:00,90.73,90.79,90.68,90.68,45500.0,70.5825,70.6291,70.5436,70.5436,45500.0
2014-09-08 14:25:00,90.69,90.76,90.67,90.7,31800.0,70.5513,70.6058,70.5358,70.5591,31800.0
2014-09-08 14:30:00,90.71,90.78,90.71,90.75,64200.0,70.5669,70.6214,70.5669,70.598,64200.0
2014-09-08 14:35:00,90.74,90.75,90.68,90.69,19600.0,70.5902,70.598,70.5436,70.5513,19600.0
2014-09-08 14:40:00,90.68,90.75,90.67,90.68,22500.0,70.5436,70.598,70.5358,70.5436,22500.0
2014-09-08 14:45:00,90.68,90.76,90.67,90.73,45100.0,70.5436,70.6058,70.5358,70.5825,45100.0
2014-09-08 14:50:00,90.73,90.79,90.66,90.66,70400.0,70.5825,70.6291,70.528,70.528,70400.0
2014-09-08 14:55:00,90.66,90.74,90.66,90.71,54100.0,70.528,70.5902,70.528,70.5669,54100.0
2014-09-08 15:00:00,90.7,90.78,90.7,90.73,67100.0,70.5591,70.6214,70.5591,70.5825,67100.0
2014-09-08 15:05:00,90.72,90.77,90.7,90.76,51600.0,70.5747,70.6136,70.5591,70.6058,51600.0
2014-09-08 15:10:00,90.77,90.8,90.74,90.76,52400.0,70.6136,70.6369,70.5902,70.6058,52400.0
2014-09-08 15:15:00,90.77,90.8,90.75,90.79,32800.0,70.6136,70.6369,70.598,70.6291,32800.0
2014-09-08 15:20:00,90.78,90.81,90.74,90.79,50200.0,70.6214,70.6447,70.5902,70.6291,50200.0
2014-09-08 15:25:00,90.79,90.81,90.76,90.81,45700.0,70.6291,70.6447,70.6058,70.6447,45700.0
2014-09-08 15:30:00,90.81,90.84,90.75,90.76,92500.0,70.6447,70.668,70.598,70.6058,92500.0
2014-09-08 15:35:00,90.76,90.82,90.76,90.81,73000.0,70.6058,70.6525,70.6058,70.6447,73000.0
2014-09-08 15:40:00,90.81,90.84,90.76,90.8,99100.0,70.6447,70.668,70.6058,70.6369,99100.0
2014-09-08 15:45:00,90.8,90.83,90.74,90.8,126800.0,70.6369,70.6603,70.5902,70.6369,126800.0
2014-09-08 15:50:00,90.8,90.86,90.8,90.84,88300.0,70.6369,70.6836,70.6369,70.668,88300.0
2014-09-08 15:55:00,90.84,90.87,90.82,90.82,133100.0,70.668,70.6914,70.6525,70.6525,133100.0
2014-09-09 09:30:00,90.21,90.33,89.85,90.1,281400.0,70.1779,70.2713,69.8979,70.0924,281400.0
2014-09-09 09:35:00,90.07,90.3,89.96,90.14,182900.0,70.069,70.2479,69.9834,70.1235,182900.0
2014-09-09 09:40:00,90.1,90.13,89.65,89.89,196100.0,70.0924,70.1157,69.7423,69.929,196100.0
2014-09-09 09:45:00,89.89,90.15,89.83,89.89,99400.0,69.929,70.1313,69.8823,69.929,99400.0
2014-09-09 09:50:00,89.9,89.92,89.45,89.45,125000.0,69.9368,69.9523,69.5867,69.5867,125000.0
2014-09-09 09:55:00,89.43,89.57,89.41,89.51,171500.0,69.5711,69.6801,69.5556,69.6334,171500.0
2014-09-09 10:00:00,89.55,89.73,89.45,89.68,203000.0,69.6645,69.8045,69.5867,69.7656,203000.0
2014-09-09 10:05:00,89.7,89.75,89.63,89.69,149100.0,69.7812,69.8201,69.7267,69.7734,149100.0
2014-09-09 10:10:00,89.69,89.79,89.61,89.77,66500.0,69.7734,69.8512,69.7112,69.8356,66500.0
2014-09-09 10:15:00,89.77,89.79,89.69,89.73,82200.0,69.8356,69.8512,69.7734,69.8045,82200.0
2014-09-09 10:20:00,89.74,89.83,89.65,89.75,85600.0,69.8123,69.8823,69.7423,69.8201,85600.0
2014-09-09 10:25:00,89.76,89.77,89.67,89.77,84900.0,69.8279,69.8356,69.7578,69.8356,84900.0
2014-09-09 10:30:00,89.78,89.89,89.74,89.74,61200.0,69.8434,69.929,69.8123,69.8123,61200.0
2014-09-09 10:35:00,89.75,89.8,89.71,89.76,94300.0,69.8201,69.859,69.789,69.8279,94300.0
2014-09-09 10:40:00,89.75,89.8,89.7,89.78,106400.0,69.8201,69.859,69.7812,69.8434,106400.0
2014-09-09 10:45:00,89.78,89.79,89.7,89.73,102800.0,69.8434,69.8512,69.7812,69.8045,102800.0
2014-09-09 10:50:00,89.73,89.77,89.7,89.77,141700.0,69.8045,69.8356,69.7812,69.8356,141700.0
2014-09-09 10:55:00,89.77,89.86,89.72,89.75,115800.0,69.8356,69.9057,69.7967,69.8201,115800.0
2014-09-09 11:00:00,89.74,89.76,89.64,89.65,97300.0,69.8123,69.8279,69.7345,69.7423,97300.0
2014-09-09 11:05:00,89.66,89.75,89.55,89.56,118000.0,69.7501,69.8201,69.6645,69.6723,118000.0
2014-09-09 11:10:00,89.56,89.69,89.55,89.59,36200.0,69.6723,69.7734,69.6645,69.6956,36200.0
2014-09-09 11:15:00,89.59,89.61,89.55,89.59,43400.0,69.6956,69.7112,69.6645,69.6956,43400.0
2014-09-09 11:20:00,89.59,89.64,89.56,89.6,96100.0,69.6956,69.7345,69.6723,69.7034,96100.0
2014-09-09 11:25:00,89.58,89.67,89.53,89.63,68300.0,69.6878,69.7578,69.6489,69.7267,68300.0
2014-09-09 11:30:00,89.63,89.72,89.6,89.72,53800.0,69.7267,69.7967,69.7034,69.7967,53800.0
2014-09-09 11:35:00,89.71,89.73,89.57,89.57,40900.0,69.789,69.8045,69.6801,69.6801,40900.0
2014-09-09 11:40:00,89.55,89.62,89.51,89.56,57500.0,69.6645,69.7189,69.6334,69.6723,57500.0
2014-09-09 11:45:00,89.56,89.6,89.51,89.56,99900.0,69.6723,69.7034,69.6334,69.6723,99900.0
2014-09-09 11:50:00,89.55,89.59,89.47,89.5,103100.0,69.6645,69.6956,69.6023,69.6256,103100.0
2014-09-09 11:55:00,89.49,89.58,89.49,89.53,36100.0,69.6178,69.6878,69.6178,69.6489,36100.0
2014-09-09 12:00:00,89.52,89.58,89.46,89.56,50700.0,69.6412,69.6878,69.5945,69.6723,50700.0
2014-09-09 12:05:00,89.56,89.6,89.48,89.59,43500.0,69.6723,69.7034,69.61,69.6956,43500.0
2014-09-09 12:10:00,89.6,89.7,89.55,89.68,37900.0,69.7034,69.7812,69.6645,69.7656,37900.0
2014-09-09 12:15:00,89.69,89.7,89.61,89.62,68000.0,69.7734,69.7812,69.7112,69.7189,68000.0
2014-09-09 12:20:00,89.62,89.67,89.61,89.65,19900.0,69.7189,69.7578,69.7112,69.7423,19900.0
2014-09-09 12:25:00,89.65,89.69,89.59,89.67,57100.0,69.7423,69.7734,69.6956,69.7578,57100.0
2014-09-09 12:30:00,89.69,89.71,89.63,89.63,18600.0,69.7734,69.789,69.7267,69.7267,18600.0
2014-09-09 12:35:00,89.63,89.67,89.61,89.63,32900.0,69.7267,69.7578,69.7112,69.7267,32900.0
2014-09-09 12:40:00,89.64,89.67,89.61,89.66,39100.0,69.7345,69.7578,69.7112,69.7501,39100.0
2014-09-09 12:45:00,89.66,89.67,89.57,89.57,28700.0,69.7501,69.7578,69.6801,69.6801,28700.0
2014-09-09 12:50:00,89.58,89.64,89.57,89.59,33600.0,69.6878,69.7345,69.6801,69.6956,33600.0
2014-09-09 12:55:00,89.59,89.7,89.59,89.66,76100.0,69.6956,69.7812,69.6956,69.7501,76100.0
2014-09-09 13:00:00,89.68,89.83,89.67,89.76,110900.0,69.7656,69.8823,69.7578,69.8279,110900.0
2014-09-09 13:05:00,89.76,89.79,89.65,89.65,41400.0,69.8279,69.8512,69.7423,69.7423,41400.0
2014-09-09 13:10:00,89.66,89.74,89.66,89.66,27400.0,69.7501,69.8123,69.7501,69.7501,27400.0
2014-09-09 13:15:00,89.66,89.75,89.65,89.67,34500.0,69.7501,69.8201,69.7423,69.7578,34500.0
2014-09-09 13:20:00,89.68,89.71,89.65,89.65,50400.0,69.7656,69.789,69.7423,69.7423,50400.0
2014-09-09 13:25:00,89.66,89.74,89.64,89.69,57000.0,69.7501,69.8123,69.7345,69.7734,57000.0
2014-09-09 13:30:00,89.7,89.78,89.7,89.71,46700.0,69.7812,69.8434,69.7812,69.789,46700.0
2014-09-09 13:35:00,89.7,89.75,89.67,89.73,43600.0,69.7812,69.8201,69.7578,69.8045,43600.0
2014-09-09 13:40:00,89.73,89.73,89.62,89.63,40200.0,69.8045,69.8045,69.7189,69.7267,40200.0
2014-09-09 13:45:00,89.63,89.73,89.63,89.72,97200.0,69.7267,69.8045,69.7267,69.7967,97200.0
2014-09-09 13:50:00,89.73,89.79,89.68,89.72,32500.0,69.8045,69.8512,69.7656,69.7967,32500.0
2014-09-09 13:55:00,89.73,89.81,89.73,89.78,61600.0,69.8045,69.8668,69.8045,69.8434,61600.0
2014-09-09 14:00:00,89.78,89.81,89.7,89.73,53500.0,69.8434,69.8668,69.7812,69.8045,53500.0
2014-09-09 14:05:00,89.73,89.74,89.56,89.6,72300.0,69.8045,69.8123,69.6723,69.7034,72300.0
2014-09-09 14:10:00,89.6,89.65,89.58,89.64,21600.0,69.7034,69.7423,69.6878,69.7345,21600.0
2014-09-09 14:15:00,89.63,89.64,89.55,89.61,40000.0,69.7267,69.7345,69.6645,69.7112,40000.0
2014-09-09 14:20:00,89.61,89.64,89.46,89.47,55500.0,69.7112,69.7345,69.5945,69.6023,55500.0
2014-09-09 14:25:00,89.47,89.54,89.46,89.53,43800.0,69.6023,69.6567,69.5945,69.6489,43800.0
2014-09-09 14:30:00,89.52,89.53,89.47,89.49,38800.0,69.6412,69.6489,69.6023,69.6178,38800.0
2014-09-09 14:35:00,89.49,89.53,89.47,89.52,51300.0,69.6178,69.6489,69.6023,69.6412,51300.0
2014-09-09 14:40:00,89.5,89.5,89.4,89.41,53000.0,69.6256,69.6256,69.5478,69.5556,53000.0
2014-09-09 14:45:00,89.4,89.48,89.37,89.37,95400.0,69.5478,69.61,69.5245,69.5245,95400.0
2014-09-09 14:50:00,89.37,89.45,89.33,89.34,104700.0,69.5245,69.5867,69.4933,69.5011,104700.0
2014-09-09 14:55:00,89.34,89.35,89.23,89.24,110400.0,69.5011,69.5089,69.4156,69.4233,110400.0
2014-09-09 15:00:00,89.24,89.43,89.14,89.15,141500.0,69.4233,69.5711,69.3455,69.3533,141500.0
2014-09-09 15:05:00,89.15,89.16,88.95,88.96,172700.0,69.3533,69.3611,69.1977,69.2055,172700.0
2014-09-09 15:10:00,88.97,88.99,88.92,88.99,129100.0,69.2133,69.2288,69.1744,69.2288,129100.0
2014-09-09 15:15:00,88.99,89.0,88.92,88.95,86200.0,69.2288,69.2366,69.1744,69.1977,86200.0
2014-09-09 15:20:00,88.95,88.96,88.78,88.81,195800.0,69.1977,69.2055,69.0655,69.0888,195800.0
2014-09-09 15:25:00,88.81,88.88,88.8,88.86,153100.0,69.0888,69.1433,69.081,69.1277,153100.0
2014-09-09 15:30:00,88.87,88.97,88.86,88.93,99200.0,69.1355,69.2133,69.1277,69.1822,99200.0
2014-09-09 15:35:00,88.93,89.0,88.84,88.86,126300.0,69.1822,69.2366,69.1122,69.1277,126300.0
2014-09-09 15:40:00,88.86,88.98,88.85,88.96,142400.0,69.1277,69.2211,69.1199,69.2055,142400.0
2014-09-09 15:45:00,88.97,88.97,88.86,88.86,170500.0,69.2133,69.2133,69.1277,69.1277,170500.0
2014-09-09 15:50:00,88.87,88.93,88.86,88.92,148000.0,69.1355,69.1822,69.1277,69.1744,148000.0
2014-09-09 15:55:00,88.92,88.99,88.9,88.93,271700.0,69.1744,69.2288,69.1588,69.1822,271700.0
2014-09-10 09:30:00,88.66,89.2,88.66,88.87,223500.0,68.9721,69.3922,68.9721,69.1355,223500.0
2014-09-10 09:35:00,88.89,88.99,88.82,88.88,63400.0,69.1511,69.2288,69.0966,69.1433,63400.0
2014-09-10 09:40:00,88.9,88.94,88.7,88.78,94000.0,69.1588,69.1899,69.0032,69.0655,94000.0
2014-09-10 09:45:00,88.77,88.97,88.77,88.83,99200.0,69.0577,69.2133,69.0577,69.1044,99200.0
2014-09-10 09:50:00,88.82,88.82,88.71,88.73,59700.0,69.0966,69.0966,69.011,69.0266,59700.0
2014-09-10 09:55:00,88.72,88.84,88.66,88.84,74100.0,69.0188,69.1122,68.9721,69.1122,74100.0
2014-09-10 10:00:00,88.84,88.85,88.7,88.7,90200.0,69.1122,69.1199,69.0032,69.0032,90200.0
2014-09-10 10:05:00,88.68,88.84,88.66,88.83,87300.0,68.9877,69.1122,68.9721,69.1044,87300.0
2014-09-10 10:10:00,88.81,88.88,88.73,88.74,53900.0,69.0888,69.1433,69.0266,69.0344,53900.0
2014-09-10 10:15:00,88.73,88.83,88.72,88.77,53300.0,69.0266,69.1044,69.0188,69.0577,53300.0
2014-09-10 10:20:00,88.78,88.81,88.75,88.79,36300.0,69.0655,69.0888,69.0421,69.0733,36300.0
2014-09-10 10:25:00,88.8,88.91,88.73,88.89,42800.0,69.081,69.1666,69.0266,69.1511,42800.0
2014-09-10 10:30:00,88.9,88.91,88.76,88.79,66400.0,69.1588,69.1666,69.0499,69.0733,66400.0
2014-09-10 10:35:00,88.8,88.81,88.55,88.69,73000.0,69.081,69.0888,68.8866,68.9955,73000.0
2014-09-10 10:40:00,88.69,88.71,88.62,88.7,67800.0,68.9955,69.011,68.941,69.0032,67800.0
2014-09-10 10:45:00,88.69,88.7,88.58,88.59,108000.0,68.9955,69.0032,68.9099,68.9177,108000.0
2014-09-10 10:50:00,88.6,88.62,88.5,88.52,179800.0,68.9255,68.941,68.8477,68.8632,179800.0
2014-09-10 10:55:00,88.52,88.54,88.41,88.42,73400.0,68.8632,68.8788,68.7776,68.7854,73400.0
2014-09-10 11:00:00,88.42,88.45,88.38,88.4,103200.0,68.7854,68.8088,68.7543,68.7699,103200.0
2014-09-10 11:05:00,88.39,88.41,88.33,88.35,60200.0,68.7621,68.7776,68.7154,68.731,60200.0
2014-09-10 11:10:00,88.34,88.52,88.33,88.52,54200.0,68.7232,68.8632,68.7154,68.8632,54200.0
2014-09-10 11:15:00,88.51,88.53,88.46,88.5,58100.0,68.8554,68.871,68.8165,68.8477,58100.0
2014-09-10 11:20:00,88.49,88.52,88.42,88.51,35100.0,68.8399,68.8632,68.7854,68.8554,35100.0
2014-09-10 11:25:00,88.51,88.51,88.38,88.46,78500.0,68.8554,68.8554,68.7543,68.8165,78500.0
2014-09-10 11:30:00,88.47,88.51,88.43,88.48,52500.0,68.8243,68.8554,68.7932,68.8321,52500.0
2014-09-10 11:35:00,88.48,88.57,88.47,88.57,72600.0,68.8321,68.9021,68.8243,68.9021,72600.0
2014-09-10 11:40:00,88.58,88.59,88.46,88.49,38200.0,68.9099,68.9177,68.8165,68.8399,38200.0
2014-09-10 11:45:00,88.49,88.52,88.47,88.5,43700.0,68.8399,68.8632,68.8243,68.8477,43700.0
2014-09-10 11:50:00,88.5,88.55,88.49,88.49,66600.0,68.8477,68.8866,68.8399,68.8399,66600.0
2014-09-10 11:55:00,88.5,88.61,88.49,88.55,37500.0,68.8477,68.9332,68.8399,68.8866,37500.0
2014-09-10 12:00:00,88.56,88.56,88.49,88.51,33300.0,68.8943,68.8943,68.8399,68.8554,33300.0
2014-09-10 12:05:00,88.51,88.53,88.49,88.51,41700.0,68.8554,68.871,68.8399,68.8554,41700.0
2014-09-10 12:10:00,88.52,88.55,88.5,88.52,54200.0,68.8632,68.8866,68.8477,68.8632,54200.0
2014-09-10 12:15:00,88.51,88.55,88.5,88.52,91000.0,68.8554,68.8866,68.8477,68.8632,91000.0
2014-09-10 12:20:00,88.51,88.57,88.46,88.56,101500.0,68.8554,68.9021,68.8165,68.8943,101500.0
2014-09-10 12:25:00,88.56,88.61,88.48,88.53,47700.0,68.8943,68.9332,68.8321,68.871,47700.0
2014-09-10 12:30:00,88.53,88.54,88.49,88.49,42800.0,68.871,68.8788,68.8399,68.8399,42800.0
2014-09-10 12:35:00,88.5,88.51,88.43,88.47,64900.0,68.8477,68.8554,68.7932,68.8243,64900.0
2014-09-10 12:40:00,88.47,88.5,88.43,88.48,38600.0,68.8243,68.8477,68.7932,68.8321,38600.0
2014-09-10 12:45:00,88.49,88.51,88.45,88.5,37400.0,68.8399,68.8554,68.8088,68.8477,37400.0
2014-09-10 12:50:00,88.5,88.6,88.49,88.57,130000.0,68.8477,68.9255,68.8399,68.9021,130000.0
2014-09-10 12:55:00,88.58,88.63,88.53,88.63,45000.0,68.9099,68.9488,68.871,68.9488,45000.0
2014-09-10 13:00:00,88.62,88.67,88.59,88.65,54200.0,68.941,68.9799,68.9177,68.9643,54200.0
2014-09-10 13:05:00,88.66,88.74,88.61,88.72,151600.0,68.9721,69.0344,68.9332,69.0188,151600.0
2014-09-10 13:10:00,88.74,88.81,88.56,88.76,77600.0,69.0344,69.0888,68.8943,69.0499,77600.0
2014-09-10 13:15:00,88.77,88.82,88.75,88.82,54400.0,69.0577,69.0966,69.0421,69.0966,54400.0
2014-09-10 13:20:00,88.83,88.84,88.75,88.84,47600.0,69.1044,69.1122,69.0421,69.1122,47600.0
2014-09-10 13:25:00,88.84,88.96,88.84,88.9,60000.0,69.1122,69.2055,69.1122,69.1588,60000.0
2014-09-10 13:30:00,88.91,88.93,88.86,88.9,31100.0,69.1666,69.1822,69.1277,69.1588,31100.0
2014-09-10 13:35:00,88.91,88.96,88.88,88.94,51200.0,69.1666,69.2055,69.1433,69.1899,51200.0
2014-09-10 13:40:00,88.95,88.96,88.88,88.96,52500.0,69.1977,69.2055,69.1433,69.2055,52500.0
2014-09-10 13:45:00,88.95,89.07,88.95,89.02,61100.0,69.1977,69.2911,69.1977,69.2522,61100.0
2014-09-10 13:50:00,89.01,89.13,89.0,89.12,40400.0,69.2444,69.3378,69.2366,69.33,40400.0
2014-09-10 13:55:00,89.12,89.19,89.09,89.15,50100.0,69.33,69.3844,69.3066,69.3533,50100.0
2014-09-10 14:00:00,89.14,89.27,89.13,89.2,75300.0,69.3455,69.4467,69.3378,69.3922,75300.0
2014-09-10 14:05:00,89.19,89.2,89.1,89.1,27900.0,69.3844,69.3922,69.3144,69.3144,27900.0
2014-09-10 14:10:00,89.11,89.23,89.1,89.2,47000.0,69.3222,69.4156,69.3144,69.3922,47000.0
2014-09-10 14:15:00,89.2,89.25,89.14,89.18,36000.0,69.3922,69.4311,69.3455,69.3767,36000.0
2014-09-10 14:20:00,89.17,89.23,89.15,89.21,17500.0,69.3689,69.4156,69.3533,69.4,17500.0
2014-09-10 14:25:00,89.21,89.22,89.17,89.17,19000.0,69.4,69.4078,69.3689,69.3689,19000.0
2014-09-10 14:30:00,89.17,89.18,89.08,89.08,23000.0,69.3689,69.3767,69.2989,69.2989,23000.0
2014-09-10 14:35:00,89.08,89.16,89.06,89.08,76700.0,69.2989,69.3611,69.2833,69.2989,76700.0
2014-09-10 14:40:00,89.08,89.12,89.05,89.12,56800.0,69.2989,69.33,69.2755,69.33,56800.0
2014-09-10 14:45:00,89.11,89.13,89.06,89.09,36900.0,69.3222,69.3378,69.2833,69.3066,36900.0
2014-09-10 14:50:00,89.09,89.13,89.08,89.1,27600.0,69.3066,69.3378,69.2989,69.3144,27600.0
2014-09-10 14:55:00,89.11,89.11,88.98,88.99,49800.0,69.3222,69.3222,69.2211,69.2288,49800.0
2014-09-10 15:00:00,89.0,89.26,89.0,89.25,57300.0,69.2366,69.4389,69.2366,69.4311,57300.0
2014-09-10 15:05:00,89.26,89.35,89.2,89.34,101300.0,69.4389,69.5089,69.3922,69.5011,101300.0
2014-09-10 15:10:00,89.34,89.34,89.21,89.29,104200.0,69.5011,69.5011,69.4,69.4622,104200.0
2014-09-10 15:15:00,89.29,89.37,89.26,89.29,48100.0,69.4622,69.5245,69.4389,69.4622,48100.0
2014-09-10 15:20:00,89.29,89.4,89.28,89.37,84400.0,69.4622,69.5478,69.4544,69.5245,84400.0
2014-09-10 15:25:00,89.37,89.39,89.31,89.35,85500.0,69.5245,69.54,69.4778,69.5089,85500.0
2014-09-10 15:30:00,89.36,89.36,89.3,89.31,53200.0,69.5167,69.5167,69.47,69.4778,53200.0
2014-09-10 15:35:00,89.32,89.37,89.31,89.37,61200.0,69.4856,69.5245,69.4778,69.5245,61200.0
2014-09-10 15:40:00,89.37,89.37,89.33,89.36,62600.0,69.5245,69.5245,69.4933,69.5167,62600.0
2014-09-10 15:45:00,89.35,89.35,89.26,89.31,111000.0,69.5089,69.5089,69.4389,69.4778,111000.0
2014-09-10 15:50:00,89.31,89.32,89.25,89.26,126200.0,69.4778,69.4856,69.4311,69.4389,126200.0
2014-09-10 15:55:00,89.25,89.31,89.24,89.26,249600.0,69.4311,69.4778,69.4233,69.4389,249600.0
2014-09-11 09:30:00,89.07,89.24,88.93,89.16,100900.0,69.2911,69.4233,69.1822,69.3611,100900.0
2014-09-11 09:35:00,89.2,89.33,89.16,89.24,32600.0,69.3922,69.4933,69.3611,69.4233,32600.0
2014-09-11 09:40:00,89.24,89.29,89.11,89.11,28500.0,69.4233,69.4622,69.3222,69.3222,28500.0
2014-09-11 09:45:00,89.13,89.24,89.01,89.01,23000.0,69.3378,69.4233,69.2444,69.2444,23000.0
2014-09-11 09:50:00,89.01,89.04,88.94,89.0,63400.0,69.2444,69.2677,69.1899,69.2366,63400.0
2014-09-11 09:55:00,89.03,89.03,88.81,88.85,74200.0,69.26,69.26,69.0888,69.1199,74200.0
2014-09-11 10:00:00,88.85,88.87,88.75,88.76,64400.0,69.1199,69.1355,69.0421,69.0499,64400.0
2014-09-11 10:05:00,88.78,88.85,88.74,88.8,38200.0,69.0655,69.1199,69.0344,69.081,38200.0
2014-09-11 10:10:00,88.8,88.83,88.71,88.81,31400.0,69.081,69.1044,69.011,69.0888,31400.0
2014-09-11 10:15:00,88.8,88.88,88.8,88.85,102900.0,69.081,69.1433,69.081,69.1199,102900.0
2014-09-11 10:20:00,88.85,88.87,88.73,88.8,61800.0,69.1199,69.1355,69.0266,69.081,61800.0
2014-09-11 10:25:00,88.8,88.82,88.62,88.76,65400.0,69.081,69.0966,68.941,69.0499,65400.0
2014-09-11 10:30:00,88.76,88.84,88.7,88.76,27700.0,69.0499,69.1122,69.0032,69.0499,27700.0
2014-09-11 10:35:00,88.75,88.77,88.68,88.74,51300.0,69.0421,69.0577,68.9877,69.0344,51300.0
2014-09-11 10:40:00,88.72,88.79,88.66,88.72,52300.0,69.0188,69.0733,68.9721,69.0188,52300.0
2014-09-11 10:45:00,88.71,88.85,88.7,88.79,51300.0,69.011,69.1199,69.0032,69.0733,51300.0
2014-09-11 10:50:00,88.78,88.94,88.76,88.94,22100.0,69.0655,69.1899,69.0499,69.1899,22100.0
2014-09-11 10:55:00,88.94,89.02,88.83,88.91,37700.0,69.1899,69.2522,69.1044,69.1666,37700.0
2014-09-11 11:00:00,88.94,89.05,88.9,88.98,18200.0,69.1899,69.2755,69.1588,69.2211,18200.0
2014-09-11 11:05:00,88.98,89.01,88.9,88.93,13600.0,69.2211,69.2444,69.1588,69.1822,13600.0
2014-09-11 11:10:00,88.91,88.96,88.89,88.93,28700.0,69.1666,69.2055,69.1511,69.1822,28700.0
2014-09-11 11:15:00,88.93,89.05,88.9,89.03,23200.0,69.1822,69.2755,69.1588,69.26,23200.0
2014-09-11 11:20:00,89.02,89.11,89.01,89.09,48800.0,69.2522,69.3222,69.2444,69.3066,48800.0
2014-09-11 11:25:00,89.09,89.16,89.07,89.09,63400.0,69.3066,69.3611,69.2911,69.3066,63400.0
2014-09-11 11:30:00,89.09,89.09,89.03,89.05,20000.0,69.3066,69.3066,69.26,69.2755,20000.0
2014-09-11 11:35:00,89.05,89.08,89.01,89.04,52900.0,69.2755,69.2989,69.2444,69.2677,52900.0
2014-09-11 11:40:00,89.04,89.05,89.0,89.05,16800.0,69.2677,69.2755,69.2366,69.2755,16800.0
2014-09-11 11:45:00,89.05,89.07,88.97,89.02,20700.0,69.2755,69.2911,69.2133,69.2522,20700.0
2014-09-11 11:50:00,89.02,89.07,88.99,89.06,32000.0,69.2522,69.2911,69.2288,69.2833,32000.0
2014-09-11 11:55:00,89.07,89.12,89.06,89.12,28000.0,69.2911,69.33,69.2833,69.33,28000.0
2014-09-11 12:00:00,89.12,89.17,89.11,89.13,42900.0,69.33,69.3689,69.3222,69.3378,42900.0
2014-09-11 12:05:00,89.13,89.2,89.11,89.17,53800.0,69.3378,69.3922,69.3222,69.3689,53800.0
2014-09-11 12:10:00,89.17,89.22,89.13,89.2,63800.0,69.3689,69.4078,69.3378,69.3922,63800.0
2014-09-11 12:15:00,89.19,89.27,89.19,89.25,22000.0,69.3844,69.4467,69.3844,69.4311,22000.0
2014-09-11 12:20:00,89.26,89.32,89.2,89.31,34700.0,69.4389,69.4856,69.3922,69.4778,34700.0
2014-09-11 12:25:00,89.31,89.42,89.31,89.42,38000.0,69.4778,69.5634,69.4778,69.5634,38000.0
2014-09-11 12:30:00,89.42,89.42,89.31,89.33,54000.0,69.5634,69.5634,69.4778,69.4933,54000.0
2014-09-11 12:35:00,89.32,89.37,89.31,89.32,20900.0,69.4856,69.5245,69.4778,69.4856,20900.0
2014-09-11 12:40:00,89.32,89.34,89.29,89.33,56500.0,69.4856,69.5011,69.4622,69.4933,56500.0
2014-09-11 12:45:00,89.33,89.37,89.27,89.3,22500.0,69.4933,69.5245,69.4467,69.47,22500.0
2014-09-11 12:50:00,89.3,89.37,89.3,89.37,12200.0,69.47,69.5245,69.47,69.5245,12200.0
2014-09-11 12:55:00,89.36,89.36,89.25,89.29,45900.0,69.5167,69.5167,69.4311,69.4622,45900.0
2014-09-11 13:00:00,89.3,89.37,89.29,89.33,24900.0,69.47,69.5245,69.4622,69.4933,24900.0
2014-09-11 13:05:00,89.35,89.37,89.27,89.37,22500.0,69.5089,69.5245,69.4467,69.5245,22500.0
2014-09-11 13:10:00,89.37,89.37,89.26,89.29,27500.0,69.5245,69.5245,69.4389,69.4622,27500.0
2014-09-11 13:15:00,89.3,89.34,89.29,89.3,19800.0,69.47,69.5011,69.4622,69.47,19800.0
2014-09-11 13:20:00,89.28,89.32,89.25,89.27,15500.0,69.4544,69.4856,69.4311,69.4467,15500.0
2014-09-11 13:25:00,89.27,89.29,89.17,89.2,241700.0,69.4467,69.4622,69.3689,69.3922,241700.0
2014-09-11 13:30:00,89.19,89.26,89.17,89.26,22700.0,69.3844,69.4389,69.3689,69.4389,22700.0
2014-09-11 13:35:00,89.25,89.26,89.19,89.26,36000.0,69.4311,69.4389,69.3844,69.4389,36000.0
2014-09-11 13:40:00,89.26,89.3,89.23,89.28,23900.0,69.4389,69.47,69.4156,69.4544,23900.0
2014-09-11 13:45:00,89.29,89.3,89.13,89.13,22000.0,69.4622,69.47,69.3378,69.3378,22000.0
2014-09-11 13:50:00,89.12,89.14,89.08,89.12,40100.0,69.33,69.3455,69.2989,69.33,40100.0
2014-09-11 13:55:00,89.11,89.14,89.09,89.11,36800.0,69.3222,69.3455,69.3066,69.3222,36800.0
2014-09-11 14:00:00,89.12,89.23,89.11,89.15,33100.0,69.33,69.4156,69.3222,69.3533,33100.0
2014-09-11 14:05:00,89.14,89.15,89.09,89.1,31500.0,69.3455,69.3533,69.3066,69.3144,31500.0
2014-09-11 14:10:00,89.1,89.16,89.08,89.11,34900.0,69.3144,69.3611,69.2989,69.3222,34900.0
2014-09-11 14:15:00,89.11,89.14,89.07,89.08,26200.0,69.3222,69.3455,69.2911,69.2989,26200.0
2014-09-11 14:20:00,89.08,89.11,89.07,89.08,32000.0,69.2989,69.3222,69.2911,69.2989,32000.0
2014-09-11 14:25:00,89.08,89.16,89.07,89.09,46500.0,69.2989,69.3611,69.2911,69.3066,46500.0
2014-09-11 14:30:00,89.09,89.15,89.09,89.1,30500.0,69.3066,69.3533,69.3066,69.3144,30500.0
2014-09-11 14:35:00,89.11,89.12,89.06,89.06,24500.0,69.3222,69.33,69.2833,69.2833,24500.0
2014-09-11 14:40:00,89.07,89.15,89.07,89.08,36200.0,69.2911,69.3533,69.2911,69.2989,36200.0
2014-09-11 14:45:00,89.08,89.12,89.07,89.09,27000.0,69.2989,69.33,69.2911,69.3066,27000.0
2014-09-11 14:50:00,89.09,89.09,89.04,89.05,34300.0,69.3066,69.3066,69.2677,69.2755,34300.0
2014-09-11 14:55:00,89.05,89.07,89.02,89.05,33500.0,69.2755,69.2911,69.2522,69.2755,33500.0
2014-09-11 15:00:00,89.06,89.11,89.05,89.07,52900.0,69.2833,69.3222,69.2755,69.2911,52900.0
2014-09-11 15:05:00,89.07,89.1,89.03,89.03,18700.0,69.2911,69.3144,69.26,69.26,18700.0
2014-09-11 15:10:00,89.05,89.11,89.04,89.11,61600.0,69.2755,69.3222,69.2677,69.3222,61600.0
2014-09-11 15:15:00,89.11,89.18,89.1,89.14,47000.0,69.3222,69.3767,69.3144,69.3455,47000.0
2014-09-11 15:20:00,89.14,89.2,89.12,89.12,19700.0,69.3455,69.3922,69.33,69.33,19700.0
2014-09-11 15:25:00,89.13,89.18,89.11,89.11,21100.0,69.3378,69.3767,69.3222,69.3222,21100.0
2014-09-11 15:30:00,89.13,89.15,89.05,89.13,75900.0,69.3378,69.3533,69.2755,69.3378,75900.0
2014-09-11 15:35:00,89.13,89.13,89.09,89.09,28300.0,69.3378,69.3378,69.3066,69.3066,28300.0
2014-09-11 15:40:00,89.1,89.14,89.04,89.07,90500.0,69.3144,69.3455,69.2677,69.2911,90500.0
2014-09-11 15:45:00,89.07,89.15,89.05,89.1,69700.0,69.2911,69.3533,69.2755,69.3144,69700.0
2014-09-11 15:50:00,89.11,89.19,89.11,89.15,97800.0,69.3222,69.3844,69.3222,69.3533,97800.0
2014-09-11 15:55:00,89.15,89.24,89.15,89.2,118600.0,69.3533,69.4233,69.3533,69.3922,118600.0
2014-09-12 09:30:00,89.38,89.48,88.53,89.42,196200.0,69.5322,69.61,68.871,69.5634,196200.0
2014-09-12 09:35:00,89.48,89.5,89.26,89.31,54900.0,69.61,69.6256,69.4389,69.4778,54900.0
2014-09-12 09:40:00,89.28,89.37,89.15,89.15,47400.0,69.4544,69.5245,69.3533,69.3533,47400.0
2014-09-12 09:45:00,89.16,89.26,89.07,89.18,50900.0,69.3611,69.4389,69.2911,69.3767,50900.0
2014-09-12 09:50:00,89.18,89.27,89.11,89.15,39800.0,69.3767,69.4467,69.3222,69.3533,39800.0
2014-09-12 09:55:00,89.16,89.23,89.11,89.16,37700.0,69.3611,69.4156,69.3222,69.3611,37700.0
2014-09-12 10:00:00,89.18,89.24,88.92,89.02,65900.0,69.3767,69.4233,69.1744,69.2522,65900.0
2014-09-12 10:05:00,89.02,89.19,89.01,89.13,39600.0,69.2522,69.3844,69.2444,69.3378,39600.0
2014-09-12 10:10:00,89.13,89.21,89.12,89.2,29900.0,69.3378,69.4,69.33,69.3922,29900.0
2014-09-12 10:15:00,89.2,89.34,89.17,89.31,51000.0,69.3922,69.5011,69.3689,69.4778,51000.0
2014-09-12 10:20:00,89.33,89.36,89.28,89.33,36700.0,69.4933,69.5167,69.4544,69.4933,36700.0
2014-09-12 10:25:00,89.33,89.34,89.23,89.24,40800.0,69.4933,69.5011,69.4156,69.4233,40800.0
2014-09-12 10:30:00,89.23,89.25,89.16,89.21,28600.0,69.4156,69.4311,69.3611,69.4,28600.0
2014-09-12 10:35:00,89.21,89.27,89.15,89.17,32900.0,69.4,69.4467,69.3533,69.3689,32900.0
2014-09-12 10:40:00,89.18,89.19,89.14,89.17,18800.0,69.3767,69.3844,69.3455,69.3689,18800.0
2014-09-12 10:45:00,89.15,89.17,89.08,89.14,42300.0,69.3533,69.3689,69.2989,69.3455,42300.0
2014-09-12 10:50:00,89.15,89.22,89.02,89.22,98400.0,69.3533,69.4078,69.2522,69.4078,98400.0
2014-09-12 10:55:00,89.22,89.24,89.14,89.18,27500.0,69.4078,69.4233,69.3455,69.3767,27500.0
2014-09-12 11:00:00,89.18,89.22,89.04,89.08,18700.0,69.3767,69.4078,69.2677,69.2989,18700.0
2014-09-12 11:05:00,89.09,89.09,89.02,89.03,24800.0,69.3066,69.3066,69.2522,69.26,24800.0
2014-09-12 11:10:00,89.04,89.04,88.9,88.92,37000.0,69.2677,69.2677,69.1588,69.1744,37000.0
2014-09-12 11:15:00,88.91,88.95,88.87,88.87,44600.0,69.1666,69.1977,69.1355,69.1355,44600.0
2014-09-12 11:20:00,88.86,88.86,88.77,88.8,23400.0,69.1277,69.1277,69.0577,69.081,23400.0
2014-09-12 11:25:00,88.81,88.88,88.77,88.85,40000.0,69.0888,69.1433,69.0577,69.1199,40000.0
2014-09-12 11:30:00,88.84,88.87,88.73,88.87,34600.0,69.1122,69.1355,69.0266,69.1355,34600.0
2014-09-12 11:35:00,88.86,88.87,88.76,88.76,26500.0,69.1277,69.1355,69.0499,69.0499,26500.0
2014-09-12 11:40:00,88.76,88.87,88.74,88.81,22600.0,69.0499,69.1355,69.0344,69.0888,22600.0
2014-09-12 11:45:00,88.8,88.9,88.78,88.79,15100.0,69.081,69.1588,69.0655,69.0733,15100.0
2014-09-12 11:50:00,88.78,88.79,88.64,88.77,50600.0,69.0655,69.0733,68.9566,69.0577,50600.0
2014-09-12 11:55:00,88.77,88.88,88.75,88.86,17200.0,69.0577,69.1433,69.0421,69.1277,17200.0
2014-09-12 12:00:00,88.85,88.89,88.8,88.81,23200.0,69.1199,69.1511,69.081,69.0888,23200.0
2014-09-12 12:05:00,88.82,88.91,88.8,88.88,55800.0,69.0966,69.1666,69.081,69.1433,55800.0
2014-09-12 12:10:00,88.88,88.95,88.84,88.95,19400.0,69.1433,69.1977,69.1122,69.1977,19400.0
2014-09-12 12:15:00,88.95,88.95,88.87,88.87,21900.0,69.1977,69.1977,69.1355,69.1355,21900.0
2014-09-12 12:20:00,88.87,88.9,88.78,88.78,15800.0,69.1355,69.1588,69.0655,69.0655,15800.0
2014-09-12 12:25:00,88.79,88.81,88.76,88.77,18700.0,69.0733,69.0888,69.0499,69.0577,18700.0
2014-09-12 12:30:00,88.77,88.78,88.75,88.76,54900.0,69.0577,69.0655,69.0421,69.0499,54900.0
2014-09-12 12:35:00,88.75,88.77,88.74,88.76,44600.0,69.0421,69.0577,69.0344,69.0499,44600.0
2014-09-12 12:40:00,88.76,88.79,88.73,88.76,17500.0,69.0499,69.0733,69.0266,69.0499,17500.0
2014-09-12 12:45:00,88.76,88.78,88.73,88.78,27700.0,69.0499,69.0655,69.0266,69.0655,27700.0
2014-09-12 12:50:00,88.77,88.8,88.7,88.71,18200.0,69.0577,69.081,69.0032,69.011,18200.0
2014-09-12 12:55:00,88.71,88.77,88.7,88.77,15400.0,69.011,69.0577,69.0032,69.0577,15400.0
2014-09-12 13:00:00,88.77,88.79,88.7,88.79,15800.0,69.0577,69.0733,69.0032,69.0733,15800.0
2014-09-12 13:05:00,88.78,88.78,88.69,88.74,12600.0,69.0655,69.0655,68.9955,69.0344,12600.0
2014-09-12 13:10:00,88.74,88.76,88.66,88.67,20000.0,69.0344,69.0499,68.9721,68.9799,20000.0
2014-09-12 13:15:00,88.69,88.72,88.59,88.6,18800.0,68.9955,69.0188,68.9177,68.9255,18800.0
2014-09-12 13:20:00,88.59,88.62,88.53,88.56,19500.0,68.9177,68.941,68.871,68.8943,19500.0
2014-09-12 13:25:00,88.56,88.66,88.55,88.64,24600.0,68.8943,68.9721,68.8866,68.9566,24600.0
2014-09-12 13:30:00,88.64,88.64,88.54,88.56,30900.0,68.9566,68.9566,68.8788,68.8943,30900.0
2014-09-12 13:35:00,88.56,88.61,88.51,88.55,22600.0,68.8943,68.9332,68.8554,68.8866,22600.0
2014-09-12 13:40:00,88.55,88.67,88.52,88.67,42700.0,68.8866,68.9799,68.8632,68.9799,42700.0
2014-09-12 13:45:00,88.66,88.7,88.63,88.67,19100.0,68.9721,69.0032,68.9488,68.9799,19100.0
2014-09-12 13:50:00,88.67,88.74,88.62,88.72,27800.0,68.9799,69.0344,68.941,69.0188,27800.0
2014-09-12 13:55:00,88.73,88.74,88.63,88.7,35200.0,69.0266,69.0344,68.9488,69.0032,35200.0
2014-09-12 14:00:00,88.71,88.73,88.65,88.66,53100.0,69.011,69.0266,68.9643,68.9721,53100.0
2014-09-12 14:05:00,88.65,88.68,88.62,88.63,19700.0,68.9643,68.9877,68.941,68.9488,19700.0
2014-09-12 14:10:00,88.64,88.73,88.64,88.7,29500.0,68.9566,69.0266,68.9566,69.0032,29500.0
2014-09-12 14:15:00,88.7,88.71,88.62,88.71,49600.0,69.0032,69.011,68.941,69.011,49600.0
2014-09-12 14:20:00,88.71,88.73,88.67,88.72,24300.0,69.011,69.0266,68.9799,69.0188,24300.0
2014-09-12 14:25:00,88.72,88.74,88.7,88.72,48200.0,69.0188,69.0344,69.0032,69.0188,48200.0
2014-09-12 14:30:00,88.72,88.75,88.67,88.68,22400.0,69.0188,69.0421,68.9799,68.9877,22400.0
2014-09-12 14:35:00,88.67,88.7,88.52,88.53,51500.0,68.9799,69.0032,68.8632,68.871,51500.0
2014-09-12 14:40:00,88.53,88.61,88.52,88.58,63500.0,68.871,68.9332,68.8632,68.9099,63500.0
2014-09-12 14:45:00,88.58,88.63,88.55,88.63,33100.0,68.9099,68.9488,68.8866,68.9488,33100.0
2014-09-12 14:50:00,88.63,88.65,88.54,88.56,73900.0,68.9488,68.9643,68.8788,68.8943,73900.0
2014-09-12 14:55:00,88.55,88.61,88.52,88.52,43000.0,68.8866,68.9332,68.8632,68.8632,43000.0
2014-09-12 15:00:00,88.53,88.56,88.46,88.54,117000.0,68.871,68.8943,68.8165,68.8788,117000.0
2014-09-12 15:05:00,88.53,88.63,88.52,88.57,45300.0,68.871,68.9488,68.8632,68.9021,45300.0
2014-09-12 15:10:00,88.58,88.65,88.56,88.63,53400.0,68.9099,68.9643,68.8943,68.9488,53400.0
2014-09-12 15:15:00,88.64,88.69,88.63,88.69,44100.0,68.9566,68.9955,68.9488,68.9955,44100.0
2014-09-12 15:20:00,88.68,88.72,88.64,88.68,92400.0,68.9877,69.0188,68.9566,68.9877,92400.0
2014-09-12 15:25:00,88.68,88.73,88.67,88.7,49900.0,68.9877,69.0266,68.9799,69.0032,49900.0
2014-09-12 15:30:00,88.7,88.78,88.7,88.74,43400.0,69.0032,69.0655,69.0032,69.0344,43400.0
2014-09-12 15:35:00,88.75,88.75,88.69,88.7,62200.0,69.0421,69.0421,68.9955,69.0032,62200.0
2014-09-12 15:40:00,88.69,88.7,88.62,88.63,72500.0,68.9955,69.0032,68.941,68.9488,72500.0
2014-09-12 15:45:00,88.63,88.82,88.62,88.79,107400.0,68.9488,69.0966,68.941,69.0733,107400.0
2014-09-12 15:50:00,88.8,88.83,88.79,88.81,82800.0,69.081,69.1044,69.0733,69.0888,82800.0
2014-09-12 15:55:00,88.81,88.84,88.78,88.84,164200.0,69.0888,69.1122,69.0655,69.1122,164200.0
2014-09-15 09:30:00,89.18,89.29,88.75,89.06,127400.0,69.3767,69.4622,69.0421,69.2833,127400.0
2014-09-15 09:35:00,89.1,89.1,88.76,88.77,61700.0,69.3144,69.3144,69.0499,69.0577,61700.0
2014-09-15 09:40:00,88.78,88.79,88.6,88.68,43900.0,69.0655,69.0733,68.9255,68.9877,43900.0
2014-09-15 09:45:00,88.67,88.85,88.67,88.8,24800.0,68.9799,69.1199,68.9799,69.081,24800.0
2014-09-15 09:50:00,88.81,88.96,88.76,88.81,49500.0,69.0888,69.2055,69.0499,69.0888,49500.0
2014-09-15 09:55:00,88.82,88.95,88.77,88.86,28600.0,69.0966,69.1977,69.0577,69.1277,28600.0
2014-09-15 10:00:00,88.85,89.0,88.79,88.98,35300.0,69.1199,69.2366,69.0733,69.2211,35300.0
2014-09-15 10:05:00,88.99,89.14,88.98,89.11,40700.0,69.2288,69.3455,69.2211,69.3222,40700.0
2014-09-15 10:10:00,89.11,89.22,89.07,89.17,43400.0,69.3222,69.4078,69.2911,69.3689,43400.0
2014-09-15 10:15:00,89.17,89.2,89.06,89.14,38700.0,69.3689,69.3922,69.2833,69.3455,38700.0
2014-09-15 10:20:00,89.13,89.27,89.11,89.17,45900.0,69.3378,69.4467,69.3222,69.3689,45900.0
2014-09-15 10:25:00,89.17,89.3,89.11,89.26,48600.0,69.3689,69.47,69.3222,69.4389,48600.0
2014-09-15 10:30:00,89.29,89.29,89.22,89.23,26700.0,69.4622,69.4622,69.4078,69.4156,26700.0
2014-09-15 10:35:00,89.23,89.38,89.23,89.37,32700.0,69.4156,69.5322,69.4156,69.5245,32700.0
2014-09-15 10:40:00,89.37,89.39,89.23,89.27,33900.0,69.5245,69.54,69.4156,69.4467,33900.0
2014-09-15 10:45:00,89.27,89.32,89.24,89.25,47300.0,69.4467,69.4856,69.4233,69.4311,47300.0
2014-09-15 10:50:00,89.25,89.25,89.13,89.17,65500.0,69.4311,69.4311,69.3378,69.3689,65500.0
2014-09-15 10:55:00,89.17,89.22,89.13,89.21,23700.0,69.3689,69.4078,69.3378,69.4,23700.0
2014-09-15 11:00:00,89.19,89.2,89.11,89.16,32400.0,69.3844,69.3922,69.3222,69.3611,32400.0
2014-09-15 11:05:00,89.15,89.15,89.07,89.11,26900.0,69.3533,69.3533,69.2911,69.3222,26900.0
2014-09-15 11:10:00,89.12,89.16,89.07,89.14,32100.0,69.33,69.3611,69.2911,69.3455,32100.0
2014-09-15 11:15:00,89.14,89.19,89.08,89.08,27700.0,69.3455,69.3844,69.2989,69.2989,27700.0
2014-09-15 11:20:00,89.08,89.14,89.08,89.09,20700.0,69.2989,69.3455,69.2989,69.3066,20700.0
2014-09-15 11:25:00,89.09,89.15,89.08,89.11,52700.0,69.3066,69.3533,69.2989,69.3222,52700.0
2014-09-15 11:30:00,89.12,89.24,89.1,89.23,39500.0,69.33,69.4233,69.3144,69.4156,39500.0
2014-09-15 11:35:00,89.24,89.28,89.2,89.23,43600.0,69.4233,69.4544,69.3922,69.4156,43600.0
2014-09-15 11:40:00,89.23,89.23,89.11,89.11,16900.0,69.4156,69.4156,69.3222,69.3222,16900.0
2014-09-15 11:45:00,89.1,89.26,89.1,89.24,30800.0,69.3144,69.4389,69.3144,69.4233,30800.0
2014-09-15 11:50:00,89.21,89.24,89.12,89.24,20500.0,69.4,69.4233,69.33,69.4233,20500.0
2014-09-15 11:55:00,89.22,89.26,89.19,89.23,24500.0,69.4078,69.4389,69.3844,69.4156,24500.0
2014-09-15 12:00:00,89.23,89.27,89.2,89.24,22500.0,69.4156,69.4467,69.3922,69.4233,22500.0
2014-09-15 12:05:00,89.25,89.27,89.19,89.25,28700.0,69.4311,69.4467,69.3844,69.4311,28700.0
2014-09-15 12:10:00,89.25,89.33,89.2,89.33,56900.0,69.4311,69.4933,69.3922,69.4933,56900.0
2014-09-15 12:15:00,89.33,89.41,89.29,89.4,51200.0,69.4933,69.5556,69.4622,69.5478,51200.0
2014-09-15 12:20:00,89.39,89.4,89.34,89.4,30600.0,69.54,69.5478,69.5011,69.5478,30600.0
2014-09-15 12:25:00,89.4,89.49,89.37,89.37,54600.0,69.5478,69.6178,69.5245,69.5245,54600.0
2014-09-15 12:30:00,89.37,89.38,89.34,89.35,31100.0,69.5245,69.5322,69.5011,69.5089,31100.0
2014-09-15 12:35:00,89.35,89.45,89.35,89.41,21600.0,69.5089,69.5867,69.5089,69.5556,21600.0
2014-09-15 12:40:00,89.4,89.4,89.31,89.33,22300.0,69.5478,69.5478,69.4778,69.4933,22300.0
2014-09-15 12:45:00,89.34,89.43,89.32,89.41,33100.0,69.5011,69.5711,69.4856,69.5556,33100.0
2014-09-15 12:50:00,89.41,89.44,89.33,89.38,25700.0,69.5556,69.5789,69.4933,69.5322,25700.0
2014-09-15 12:55:00,89.38,89.43,89.35,89.41,33300.0,69.5322,69.5711,69.5089,69.5556,33300.0
2014-09-15 13:00:00,89.39,89.46,89.36,89.45,24300.0,69.54,69.5945,69.5167,69.5867,24300.0
2014-09-15 13:05:00,89.45,89.47,89.4,89.43,46800.0,69.5867,69.6023,69.5478,69.5711,46800.0
2014-09-15 13:10:00,89.42,89.44,89.38,89.41,33400.0,69.5634,69.5789,69.5322,69.5556,33400.0
2014-09-15 13:15:00,89.41,89.45,89.41,89.41,20500.0,69.5556,69.5867,69.5556,69.5556,20500.0
2014-09-15 13:20:00,89.4,89.44,89.38,89.4,23500.0,69.5478,69.5789,69.5322,69.5478,23500.0
2014-09-15 13:25:00,89.41,89.47,89.39,89.44,42000.0,69.5556,69.6023,69.54,69.5789,42000.0
2014-09-15 13:30:00,89.43,89.5,89.42,89.46,34000.0,69.5711,69.6256,69.5634,69.5945,34000.0
2014-09-15 13:35:00,89.46,89.47,89.41,89.43,26200.0,69.5945,69.6023,69.5556,69.5711,26200.0
2014-09-15 13:40:00,89.43,89.46,89.36,89.46,34900.0,69.5711,69.5945,69.5167,69.5945,34900.0
2014-09-15 13:45:00,89.45,89.48,89.42,89.45,35400.0,69.5867,69.61,69.5634,69.5867,35400.0
2014-09-15 13:50:00,89.45,89.46,89.37,89.39,23000.0,69.5867,69.5945,69.5245,69.54,23000.0
2014-09-15 13:55:00,89.39,89.41,89.36,89.4,24800.0,69.54,69.5556,69.5167,69.5478,24800.0
2014-09-15 14:00:00,89.39,89.41,89.36,89.36,55700.0,69.54,69.5556,69.5167,69.5167,55700.0
2014-09-15 14:05:00,89.34,89.35,89.27,89.28,39000.0,69.5011,69.5089,69.4467,69.4544,39000.0
2014-09-15 14:10:00,89.31,89.32,89.27,89.28,27200.0,69.4778,69.4856,69.4467,69.4544,27200.0
2014-09-15 14:15:00,89.26,89.3,89.21,89.3,28600.0,69.4389,69.47,69.4,69.47,28600.0
2014-09-15 14:20:00,89.3,89.39,89.3,89.39,24500.0,69.47,69.54,69.47,69.54,24500.0
2014-09-15 14:25:00,89.38,89.46,89.35,89.45,28100.0,69.5322,69.5945,69.5089,69.5867,28100.0
2014-09-15 14:30:00,89.44,89.46,89.38,89.38,36500.0,69.5789,69.5945,69.5322,69.5322,36500.0
2014-09-15 14:35:00,89.38,89.5,89.38,89.43,32800.0,69.5322,69.6256,69.5322,69.5711,32800.0
2014-09-15 14:40:00,89.42,89.48,89.38,89.45,32800.0,69.5634,69.61,69.5322,69.5867,32800.0
2014-09-15 14:45:00,89.45,89.5,89.44,89.46,49100.0,69.5867,69.6256,69.5789,69.5945,49100.0
2014-09-15 14:50:00,89.45,89.48,89.45,89.47,39200.0,69.5867,69.61,69.5867,69.6023,39200.0
2014-09-15 14:55:00,89.46,89.5,89.44,89.45,33100.0,69.5945,69.6256,69.5789,69.5867,33100.0
2014-09-15 15:00:00,89.46,89.52,89.43,89.43,115800.0,69.5945,69.6412,69.5711,69.5711,115800.0
2014-09-15 15:05:00,89.44,89.47,89.4,89.4,31500.0,69.5789,69.6023,69.5478,69.5478,31500.0
2014-09-15 15:10:00,89.39,89.44,89.39,89.43,37500.0,69.54,69.5789,69.54,69.5711,37500.0
2014-09-15 15:15:00,89.43,89.51,89.41,89.49,59200.0,69.5711,69.6334,69.5556,69.6178,59200.0
2014-09-15 15:20:00,89.49,89.54,89.49,89.5,30300.0,69.6178,69.6567,69.6178,69.6256,30300.0
2014-09-15 15:25:00,89.51,89.54,89.47,89.49,41500.0,69.6334,69.6567,69.6023,69.6178,41500.0
2014-09-15 15:30:00,89.5,89.52,89.45,89.51,39800.0,69.6256,69.6412,69.5867,69.6334,39800.0
2014-09-15 15:35:00,89.5,89.51,89.43,89.43,43400.0,69.6256,69.6334,69.5711,69.5711,43400.0
2014-09-15 15:40:00,89.44,89.46,89.41,89.43,81100.0,69.5789,69.5945,69.5556,69.5711,81100.0
2014-09-15 15:45:00,89.43,89.46,89.41,89.43,65800.0,69.5711,69.5945,69.5556,69.5711,65800.0
2014-09-15 15:50:00,89.43,89.44,89.41,89.43,75300.0,69.5711,69.5789,69.5556,69.5711,75300.0
2014-09-15 15:55:00,89.43,89.44,89.34,89.39,172700.0,69.5711,69.5789,69.5011,69.54,172700.0
2014-09-16 09:30:00,88.97,89.31,88.53,88.68,226200.0,69.2133,69.4778,68.871,68.9877,226200.0
2014-09-16 09:35:00,88.68,89.01,88.67,88.94,44200.0,68.9877,69.2444,68.9799,69.1899,44200.0
2014-09-16 09:40:00,88.91,89.03,88.85,88.94,53700.0,69.1666,69.26,69.1199,69.1899,53700.0
2014-09-16 09:45:00,88.94,88.95,88.81,88.87,85300.0,69.1899,69.1977,69.0888,69.1355,85300.0
2014-09-16 09:50:00,88.87,89.23,88.87,89.21,74100.0,69.1355,69.4156,69.1355,69.4,74100.0
2014-09-16 09:55:00,89.23,89.48,89.22,89.46,62400.0,69.4156,69.61,69.4078,69.5945,62400.0
2014-09-16 10:00:00,89.47,89.47,89.19,89.22,72500.0,69.6023,69.6023,69.3844,69.4078,72500.0
2014-09-16 10:05:00,89.22,89.23,89.13,89.15,65100.0,69.4078,69.4156,69.3378,69.3533,65100.0
2014-09-16 10:10:00,89.15,89.17,89.1,89.16,40200.0,69.3533,69.3689,69.3144,69.3611,40200.0
2014-09-16 10:15:00,89.16,89.19,89.1,89.14,31300.0,69.3611,69.3844,69.3144,69.3455,31300.0
2014-09-16 10:20:00,89.13,89.22,89.1,89.16,26700.0,69.3378,69.4078,69.3144,69.3611,26700.0
2014-09-16 10:25:00,89.16,89.26,89.13,89.19,20700.0,69.3611,69.4389,69.3378,69.3844,20700.0
2014-09-16 10:30:00,89.19,89.3,89.18,89.21,21800.0,69.3844,69.47,69.3767,69.4,21800.0
2014-09-16 10:35:00,89.21,89.35,89.17,89.35,28200.0,69.4,69.5089,69.3689,69.5089,28200.0
2014-09-16 10:40:00,89.33,89.37,89.24,89.27,30800.0,69.4933,69.5245,69.4233,69.4467,30800.0
2014-09-16 10:45:00,89.27,89.41,89.24,89.38,22800.0,69.4467,69.5556,69.4233,69.5322,22800.0
2014-09-16 10:50:00,89.37,89.51,89.29,89.51,28500.0,69.5245,69.6334,69.4622,69.6334,28500.0
2014-09-16 10:55:00,89.5,89.51,89.4,89.45,23900.0,69.6256,69.6334,69.5478,69.5867,23900.0
2014-09-16 11:00:00,89.46,89.47,89.35,89.44,23300.0,69.5945,69.6023,69.5089,69.5789,23300.0
2014-09-16 11:05:00,89.44,89.52,89.43,89.52,29300.0,69.5789,69.6412,69.5711,69.6412,29300.0
2014-09-16 11:10:00,89.53,89.59,89.51,89.58,34700.0,69.6489,69.6956,69.6334,69.6878,34700.0
2014-09-16 11:15:00,89.58,89.59,89.53,89.59,21000.0,69.6878,69.6956,69.6489,69.6956,21000.0
2014-09-16 11:20:00,89.59,89.63,89.56,89.62,35000.0,69.6956,69.7267,69.6723,69.7189,35000.0
2014-09-16 11:25:00,89.63,89.7,89.58,89.7,26300.0,69.7267,69.7812,69.6878,69.7812,26300.0
2014-09-16 11:30:00,89.7,89.74,89.66,89.68,33000.0,69.7812,69.8123,69.7501,69.7656,33000.0
2014-09-16 11:35:00,89.72,89.82,89.7,89.8,25200.0,69.7967,69.8745,69.7812,69.859,25200.0
2014-09-16 11:40:00,89.81,89.83,89.76,89.79,32300.0,69.8668,69.8823,69.8279,69.8512,32300.0
2014-09-16 11:45:00,89.78,89.87,89.71,89.86,36200.0,69.8434,69.9134,69.789,69.9057,36200.0
2014-09-16 11:50:00,89.85,90.07,89.84,90.07,78200.0,69.8979,70.069,69.8901,70.069,78200.0
2014-09-16 11:55:00,90.07,90.12,90.03,90.06,42600.0,70.069,70.1079,70.0379,70.0612,42600.0
2014-09-16 12:00:00,90.06,90.09,90.0,90.09,32800.0,70.0612,70.0846,70.0146,70.0846,32800.0
2014-09-16 12:05:00,90.08,90.11,89.99,90.05,40300.0,70.0768,70.1001,70.0068,70.0535,40300.0
2014-09-16 12:10:00,90.06,90.1,90.05,90.08,30500.0,70.0612,70.0924,70.0535,70.0768,30500.0
2014-09-16 12:15:00,90.08,90.11,90.02,90.04,37600.0,70.0768,70.1001,70.0301,70.0457,37600.0
2014-09-16 12:20:00,90.04,90.23,90.03,90.23,53700.0,70.0457,70.1935,70.0379,70.1935,53700.0
2014-09-16 12:25:00,90.21,90.24,90.11,90.11,39500.0,70.1779,70.2013,70.1001,70.1001,39500.0
2014-09-16 12:30:00,90.12,90.31,90.11,90.28,98200.0,70.1079,70.2557,70.1001,70.2324,98200.0
2014-09-16 12:35:00,90.27,90.41,90.27,90.4,77500.0,70.2246,70.3335,70.2246,70.3257,77500.0
2014-09-16 12:40:00,90.38,90.44,90.35,90.43,61600.0,70.3102,70.3569,70.2868,70.3491,61600.0
2014-09-16 12:45:00,90.42,90.45,90.34,90.35,65100.0,70.3413,70.3646,70.2791,70.2868,65100.0
2014-09-16 12:50:00,90.33,90.43,90.33,90.43,55500.0,70.2713,70.3491,70.2713,70.3491,55500.0
2014-09-16 12:55:00,90.43,90.48,90.39,90.41,67000.0,70.3491,70.388,70.318,70.3335,67000.0
2014-09-16 13:00:00,90.41,90.55,90.41,90.52,76900.0,70.3335,70.4424,70.3335,70.4191,76900.0
2014-09-16 13:05:00,90.53,90.64,90.52,90.62,102600.0,70.4269,70.5124,70.4191,70.4969,102600.0
2014-09-16 13:10:00,90.62,90.64,90.51,90.51,77800.0,70.4969,70.5124,70.4113,70.4113,77800.0
2014-09-16 13:15:00,90.5,90.68,90.49,90.67,64000.0,70.4035,70.5436,70.3958,70.5358,64000.0
2014-09-16 13:20:00,90.67,90.71,90.47,90.71,71500.0,70.5358,70.5669,70.3802,70.5669,71500.0
2014-09-16 13:25:00,90.72,90.74,90.61,90.61,56600.0,70.5747,70.5902,70.4891,70.4891,56600.0
2014-09-16 13:30:00,90.61,90.62,90.55,90.59,39600.0,70.4891,70.4969,70.4424,70.4736,39600.0
2014-09-16 13:35:00,90.6,90.62,90.54,90.55,46300.0,70.4813,70.4969,70.4347,70.4424,46300.0
2014-09-16 13:40:00,90.55,90.61,90.52,90.59,43200.0,70.4424,70.4891,70.4191,70.4736,43200.0
2014-09-16 13:45:00,90.58,90.59,90.52,90.52,45400.0,70.4658,70.4736,70.4191,70.4191,45400.0
2014-09-16 13:50:00,90.53,90.53,90.46,90.5,38500.0,70.4269,70.4269,70.3724,70.4035,38500.0
2014-09-16 13:55:00,90.5,90.53,90.48,90.53,34800.0,70.4035,70.4269,70.388,70.4269,34800.0
2014-09-16 14:00:00,90.53,90.53,90.4,90.41,51300.0,70.4269,70.4269,70.3257,70.3335,51300.0
2014-09-16 14:05:00,90.42,90.5,90.41,90.5,45500.0,70.3413,70.4035,70.3335,70.4035,45500.0
2014-09-16 14:10:00,90.5,90.53,90.46,90.5,50200.0,70.4035,70.4269,70.3724,70.4035,50200.0
2014-09-16 14:15:00,90.5,90.51,90.42,90.42,46700.0,70.4035,70.4113,70.3413,70.3413,46700.0
2014-09-16 14:20:00,90.41,90.42,90.34,90.35,65500.0,70.3335,70.3413,70.2791,70.2868,65500.0
2014-09-16 14:25:00,90.36,90.45,90.35,90.42,38000.0,70.2946,70.3646,70.2868,70.3413,38000.0
2014-09-16 14:30:00,90.42,90.52,90.42,90.51,42100.0,70.3413,70.4191,70.3413,70.4113,42100.0
2014-09-16 14:35:00,90.51,90.54,90.47,90.5,63800.0,70.4113,70.4347,70.3802,70.4035,63800.0
2014-09-16 14:40:00,90.5,90.51,90.4,90.4,44200.0,70.4035,70.4113,70.3257,70.3257,44200.0
2014-09-16 14:45:00,90.41,90.5,90.4,90.49,38900.0,70.3335,70.4035,70.3257,70.3958,38900.0
2014-09-16 14:50:00,90.48,90.49,90.43,90.46,35000.0,70.388,70.3958,70.3491,70.3724,35000.0
2014-09-16 14:55:00,90.47,90.51,90.46,90.5,36800.0,70.3802,70.4113,70.3724,70.4035,36800.0
2014-09-16 15:00:00,90.51,90.56,90.5,90.54,43300.0,70.4113,70.4502,70.4035,70.4347,43300.0
2014-09-16 15:05:00,90.54,90.56,90.48,90.48,47900.0,70.4347,70.4502,70.388,70.388,47900.0
2014-09-16 15:10:00,90.48,90.54,90.48,90.53,43800.0,70.388,70.4347,70.388,70.4269,43800.0
2014-09-16 15:15:00,90.54,90.54,90.51,90.52,52000.0,70.4347,70.4347,70.4113,70.4191,52000.0
2014-09-16 15:20:00,90.51,90.51,90.44,90.49,51100.0,70.4113,70.4113,70.3569,70.3958,51100.0
2014-09-16 15:25:00,90.49,90.49,90.33,90.33,44600.0,70.3958,70.3958,70.2713,70.2713,44600.0
2014-09-16 15:30:00,90.33,90.35,90.29,90.32,80500.0,70.2713,70.2868,70.2402,70.2635,80500.0
2014-09-16 15:35:00,90.31,90.32,90.27,90.31,91300.0,70.2557,70.2635,70.2246,70.2557,91300.0
2014-09-16 15:40:00,90.31,90.33,90.28,90.31,77800.0,70.2557,70.2713,70.2324,70.2557,77800.0
2014-09-16 15:45:00,90.31,90.37,90.3,90.37,77200.0,70.2557,70.3024,70.2479,70.3024,77200.0
2014-09-16 15:50:00,90.37,90.37,90.28,90.3,103000.0,70.3024,70.3024,70.2324,70.2479,103000.0
2014-09-16 15:55:00,90.31,90.34,90.28,90.29,167500.0,70.2557,70.2791,70.2324,70.2402,167500.0
2014-09-17 09:30:00,90.63,90.86,89.94,90.21,115600.0,70.5047,70.6836,69.9679,70.1779,115600.0
2014-09-17 09:35:00,90.22,90.48,90.16,90.31,25100.0,70.1857,70.388,70.139,70.2557,25100.0
2014-09-17 09:40:00,90.33,90.35,90.27,90.32,11200.0,70.2713,70.2868,70.2246,70.2635,11200.0
2014-09-17 09:45:00,90.32,90.46,90.28,90.38,38200.0,70.2635,70.3724,70.2324,70.3102,38200.0
2014-09-17 09:50:00,90.37,90.59,90.37,90.53,32800.0,70.3024,70.4736,70.3024,70.4269,32800.0
2014-09-17 09:55:00,90.54,90.57,90.44,90.56,17800.0,70.4347,70.458,70.3569,70.4502,17800.0
2014-09-17 10:00:00,90.58,90.83,90.57,90.78,105300.0,70.4658,70.6603,70.458,70.6214,105300.0
2014-09-17 10:05:00,90.78,90.94,90.77,90.92,128100.0,70.6214,70.7458,70.6136,70.7303,128100.0
2014-09-17 10:10:00,90.93,90.99,90.9,90.91,117700.0,70.738,70.7847,70.7147,70.7225,117700.0
2014-09-17 10:15:00,90.9,90.9,90.81,90.85,48100.0,70.7147,70.7147,70.6447,70.6758,48100.0
2014-09-17 10:20:00,90.83,90.83,90.71,90.71,114200.0,70.6603,70.6603,70.5669,70.5669,114200.0
2014-09-17 10:25:00,90.71,90.77,90.69,90.75,36300.0,70.5669,70.6136,70.5513,70.598,36300.0
2014-09-17 10:30:00,90.75,90.81,90.73,90.74,61200.0,70.598,70.6447,70.5825,70.5902,61200.0
2014-09-17 10:35:00,90.73,90.82,90.68,90.81,78700.0,70.5825,70.6525,70.5436,70.6447,78700.0
2014-09-17 10:40:00,90.81,90.81,90.72,90.8,124900.0,70.6447,70.6447,70.5747,70.6369,124900.0
2014-09-17 10:45:00,90.81,90.88,90.81,90.83,33900.0,70.6447,70.6992,70.6447,70.6603,33900.0
2014-09-17 10:50:00,90.83,90.86,90.74,90.85,47700.0,70.6603,70.6836,70.5902,70.6758,47700.0
2014-09-17 10:55:00,90.84,90.84,90.75,90.77,37000.0,70.668,70.668,70.598,70.6136,37000.0
2014-09-17 11:00:00,90.77,90.86,90.74,90.84,53500.0,70.6136,70.6836,70.5902,70.668,53500.0
2014-09-17 11:05:00,90.85,90.85,90.69,90.72,114800.0,70.6758,70.6758,70.5513,70.5747,114800.0
2014-09-17 11:10:00,90.71,90.78,90.7,90.78,31200.0,70.5669,70.6214,70.5591,70.6214,31200.0
2014-09-17 11:15:00,90.77,90.8,90.73,90.8,29600.0,70.6136,70.6369,70.5825,70.6369,29600.0
2014-09-17 11:20:00,90.8,90.8,90.73,90.79,36600.0,70.6369,70.6369,70.5825,70.6291,36600.0
2014-09-17 11:25:00,90.79,90.8,90.74,90.8,55100.0,70.6291,70.6369,70.5902,70.6369,55100.0
2014-09-17 11:30:00,90.8,90.8,90.66,90.7,96800.0,70.6369,70.6369,70.528,70.5591,96800.0
2014-09-17 11:35:00,90.7,90.71,90.67,90.69,47300.0,70.5591,70.5669,70.5358,70.5513,47300.0
2014-09-17 11:40:00,90.7,90.7,90.62,90.69,36300.0,70.5591,70.5591,70.4969,70.5513,36300.0
2014-09-17 11:45:00,90.68,90.71,90.62,90.68,32300.0,70.5436,70.5669,70.4969,70.5436,32300.0
2014-09-17 11:50:00,90.68,90.74,90.63,90.73,20600.0,70.5436,70.5902,70.5047,70.5825,20600.0
2014-09-17 11:55:00,90.73,90.76,90.7,90.72,100700.0,70.5825,70.6058,70.5591,70.5747,100700.0
2014-09-17 12:00:00,90.73,90.75,90.71,90.71,36900.0,70.5825,70.598,70.5669,70.5669,36900.0
2014-09-17 12:05:00,90.7,90.83,90.7,90.79,29800.0,70.5591,70.6603,70.5591,70.6291,29800.0
2014-09-17 12:10:00,90.78,90.81,90.76,90.81,19600.0,70.6214,70.6447,70.6058,70.6447,19600.0
2014-09-17 12:15:00,90.81,90.87,90.8,90.8,20500.0,70.6447,70.6914,70.6369,70.6369,20500.0
2014-09-17 12:20:00,90.8,90.8,90.74,90.8,21800.0,70.6369,70.6369,70.5902,70.6369,21800.0
2014-09-17 12:25:00,90.79,90.83,90.79,90.8,37300.0,70.6291,70.6603,70.6291,70.6369,37300.0
2014-09-17 12:30:00,90.8,90.85,90.79,90.85,23700.0,70.6369,70.6758,70.6291,70.6758,23700.0
2014-09-17 12:35:00,90.85,90.89,90.8,90.85,28800.0,70.6758,70.7069,70.6369,70.6758,28800.0
2014-09-17 12:40:00,90.85,90.87,90.79,90.87,32100.0,70.6758,70.6914,70.6291,70.6914,32100.0
2014-09-17 12:45:00,90.87,90.89,90.82,90.84,30000.0,70.6914,70.7069,70.6525,70.668,30000.0
2014-09-17 12:50:00,90.83,90.87,90.8,90.84,24200.0,70.6603,70.6914,70.6369,70.668,24200.0
2014-09-17 12:55:00,90.84,90.9,90.83,90.89,22000.0,70.668,70.7147,70.6603,70.7069,22000.0
2014-09-17 13:00:00,90.89,90.91,90.85,90.91,45300.0,70.7069,70.7225,70.6758,70.7225,45300.0
2014-09-17 13:05:00,90.9,90.9,90.86,90.89,27700.0,70.7147,70.7147,70.6836,70.7069,27700.0
2014-09-17 13:10:00,90.88,90.92,90.87,90.9,16400.0,70.6992,70.7303,70.6914,70.7147,16400.0
2014-09-17 13:15:00,90.89,90.9,90.86,90.9,32700.0,70.7069,70.7147,70.6836,70.7147,32700.0
2014-09-17 13:20:00,90.89,90.9,90.86,90.88,26800.0,70.7069,70.7147,70.6836,70.6992,26800.0
2014-09-17 13:25:00,90.89,90.89,90.77,90.77,36900.0,70.7069,70.7069,70.6136,70.6136,36900.0
2014-09-17 13:30:00,90.77,90.8,90.71,90.76,22600.0,70.6136,70.6369,70.5669,70.6058,22600.0
2014-09-17 13:35:00,90.77,90.84,90.76,90.81,12100.0,70.6136,70.668,70.6058,70.6447,12100.0
2014-09-17 13:40:00,90.81,90.97,90.8,90.96,84600.0,70.6447,70.7692,70.6369,70.7614,84600.0
2014-09-17 13:45:00,90.95,91.04,90.91,91.01,109100.0,70.7536,70.8236,70.7225,70.8003,109100.0
2014-09-17 13:50:00,91.02,91.25,91.01,91.21,93200.0,70.8081,70.987,70.8003,70.9559,93200.0
2014-09-17 13:55:00,91.2,91.22,91.12,91.21,42300.0,70.9481,70.9637,70.8859,70.9559,42300.0
2014-09-17 14:00:00,91.21,91.38,90.9,90.94,151400.0,70.9559,71.0881,70.7147,70.7458,151400.0
2014-09-17 14:05:00,90.94,91.13,90.88,91.06,74300.0,70.7458,70.8936,70.6992,70.8392,74300.0
2014-09-17 14:10:00,91.09,91.35,91.07,91.26,69000.0,70.8625,71.0648,70.847,70.9948,69000.0
2014-09-17 14:15:00,91.25,91.34,91.16,91.28,55100.0,70.987,71.057,70.917,71.0103,55100.0
2014-09-17 14:20:00,91.28,91.33,91.25,91.33,32800.0,71.0103,71.0492,70.987,71.0492,32800.0
2014-09-17 14:25:00,91.32,91.44,91.27,91.4,66200.0,71.0414,71.1348,71.0025,71.1037,66200.0
2014-09-17 14:30:00,91.39,91.41,91.26,91.26,79500.0,71.0959,71.1115,70.9948,70.9948,79500.0
2014-09-17 14:35:00,91.26,91.26,91.13,91.15,26900.0,70.9948,70.9948,70.8936,70.9092,26900.0
2014-09-17 14:40:00,91.15,91.22,91.11,91.11,34300.0,70.9092,70.9637,70.8781,70.8781,34300.0
2014-09-17 14:45:00,91.11,91.21,91.05,91.19,35600.0,70.8781,70.9559,70.8314,70.9403,35600.0
2014-09-17 14:50:00,91.21,91.32,91.17,91.32,33700.0,70.9559,71.0414,70.9248,71.0414,33700.0
2014-09-17 14:55:00,91.32,91.38,91.28,91.36,35500.0,71.0414,71.0881,71.0103,71.0726,35500.0
2014-09-17 15:00:00,91.37,91.45,91.33,91.43,68700.0,71.0803,71.1426,71.0492,71.127,68700.0
2014-09-17 15:05:00,91.44,91.54,91.42,91.43,66600.0,71.1348,71.2126,71.1192,71.127,66600.0
2014-09-17 15:10:00,91.43,91.45,91.35,91.4,50100.0,71.127,71.1426,71.0648,71.1037,50100.0
2014-09-17 15:15:00,91.41,91.43,91.37,91.37,51500.0,71.1115,71.127,71.0803,71.0803,51500.0
2014-09-17 15:20:00,91.36,91.37,91.24,91.3,70500.0,71.0726,71.0803,70.9792,71.0259,70500.0
2014-09-17 15:25:00,91.3,91.41,91.27,91.4,74600.0,71.0259,71.1115,71.0025,71.1037,74600.0
2014-09-17 15:30:00,91.4,91.41,91.28,91.32,85900.0,71.1037,71.1115,71.0103,71.0414,85900.0
2014-09-17 15:35:00,91.31,91.32,91.29,91.3,61400.0,71.0337,71.0414,71.0181,71.0259,61400.0
2014-09-17 15:40:00,91.3,91.37,91.3,91.32,140400.0,71.0259,71.0803,71.0259,71.0414,140400.0
2014-09-17 15:45:00,91.32,91.33,91.13,91.16,178800.0,71.0414,71.0492,70.8936,70.917,178800.0
2014-09-17 15:50:00,91.17,91.21,91.16,91.21,129600.0,70.9248,70.9559,70.917,70.9559,129600.0
2014-09-17 15:55:00,91.2,91.28,91.1,91.22,576000.0,70.9481,71.0103,70.8703,70.9637,576000.0
2014-09-18 09:30:00,91.83,91.83,91.2,91.25,182800.0,71.4382,71.4382,70.9481,70.987,182800.0
2014-09-18 09:35:00,91.25,91.4,91.22,91.37,42700.0,70.987,71.1037,70.9637,71.0803,42700.0
2014-09-18 09:40:00,91.34,91.58,91.31,91.56,51700.0,71.057,71.2437,71.0337,71.2282,51700.0
2014-09-18 09:45:00,91.56,91.56,91.45,91.46,45300.0,71.2282,71.2282,71.1426,71.1504,45300.0
2014-09-18 09:50:00,91.45,91.6,91.32,91.55,37300.0,71.1426,71.2593,71.0414,71.2204,37300.0
2014-09-18 09:55:00,91.56,91.63,91.43,91.58,77400.0,71.2282,71.2826,71.127,71.2437,77400.0
2014-09-18 10:00:00,91.54,91.66,91.52,91.64,48400.0,71.2126,71.3059,71.197,71.2904,48400.0
2014-09-18 10:05:00,91.64,91.85,91.62,91.83,100600.0,71.2904,71.4538,71.2748,71.4382,100600.0
2014-09-18 10:10:00,91.84,91.87,91.74,91.79,75800.0,71.446,71.4693,71.3682,71.4071,75800.0
2014-09-18 10:15:00,91.79,91.84,91.72,91.82,72500.0,71.4071,71.446,71.3526,71.4304,72500.0
2014-09-18 10:20:00,91.82,91.95,91.82,91.93,61800.0,71.4304,71.5315,71.4304,71.516,61800.0
2014-09-18 10:25:00,91.93,91.99,91.84,91.91,105000.0,71.516,71.5627,71.446,71.5004,105000.0
2014-09-18 10:30:00,91.9,92.06,91.9,92.05,78000.0,71.4927,71.6171,71.4927,71.6093,78000.0
2014-09-18 10:35:00,92.06,92.12,92.05,92.11,58700.0,71.6171,71.6638,71.6093,71.656,58700.0
2014-09-18 10:40:00,92.12,92.12,91.87,91.91,69600.0,71.6638,71.6638,71.4693,71.5004,69600.0
2014-09-18 10:45:00,91.91,92.02,91.91,91.99,75000.0,71.5004,71.586,71.5004,71.5627,75000.0
2014-09-18 10:50:00,91.97,92.07,91.97,92.05,50400.0,71.5471,71.6249,71.5471,71.6093,50400.0
2014-09-18 10:55:00,92.05,92.05,91.94,91.94,51500.0,71.6093,71.6093,71.5238,71.5238,51500.0
2014-09-18 11:00:00,91.94,92.16,91.94,92.14,85100.0,71.5238,71.6949,71.5238,71.6794,85100.0
2014-09-18 11:05:00,92.14,92.22,92.12,92.21,59000.0,71.6794,71.7416,71.6638,71.7338,59000.0
2014-09-18 11:10:00,92.22,92.36,92.21,92.35,71700.0,71.7416,71.8505,71.7338,71.8427,71700.0
2014-09-18 11:15:00,92.35,92.44,92.33,92.4,124100.0,71.8427,71.9127,71.8272,71.8816,124100.0
2014-09-18 11:20:00,92.4,92.4,92.34,92.38,68200.0,71.8816,71.8816,71.8349,71.8661,68200.0
2014-09-18 11:25:00,92.4,92.4,92.18,92.19,49900.0,71.8816,71.8816,71.7105,71.7183,49900.0
2014-09-18 11:30:00,92.19,92.19,92.12,92.17,36100.0,71.7183,71.7183,71.6638,71.7027,36100.0
2014-09-18 11:35:00,92.18,92.18,92.03,92.03,44100.0,71.7105,71.7105,71.5938,71.5938,44100.0
2014-09-18 11:40:00,92.03,92.03,91.95,91.99,68300.0,71.5938,71.5938,71.5315,71.5627,68300.0
2014-09-18 11:45:00,91.97,92.02,91.92,91.92,36500.0,71.5471,71.586,71.5082,71.5082,36500.0
2014-09-18 11:50:00,91.93,91.96,91.9,91.94,34900.0,71.516,71.5393,71.4927,71.5238,34900.0
2014-09-18 11:55:00,91.93,92.0,91.93,91.94,44000.0,71.516,71.5704,71.516,71.5238,44000.0
2014-09-18 12:00:00,91.95,92.01,91.94,91.96,43300.0,71.5315,71.5782,71.5238,71.5393,43300.0
2014-09-18 12:05:00,91.96,91.97,91.93,91.96,31300.0,71.5393,71.5471,71.516,71.5393,31300.0
2014-09-18 12:10:00,91.95,91.95,91.84,91.93,48600.0,71.5315,71.5315,71.446,71.516,48600.0
2014-09-18 12:15:00,91.93,91.95,91.86,91.87,20100.0,71.516,71.5315,71.4615,71.4693,20100.0
2014-09-18 12:20:00,91.87,91.93,91.86,91.93,20700.0,71.4693,71.516,71.4615,71.516,20700.0
2014-09-18 12:25:00,91.93,91.93,91.85,91.87,38900.0,71.516,71.516,71.4538,71.4693,38900.0
2014-09-18 12:30:00,91.86,91.94,91.84,91.94,42000.0,71.4615,71.5238,71.446,71.5238,42000.0
2014-09-18 12:35:00,91.94,92.0,91.9,91.9,35800.0,71.5238,71.5704,71.4927,71.4927,35800.0
2014-09-18 12:40:00,91.89,91.91,91.82,91.9,34500.0,71.4849,71.5004,71.4304,71.4927,34500.0
2014-09-18 12:45:00,91.89,91.96,91.89,91.93,32200.0,71.4849,71.5393,71.4849,71.516,32200.0
2014-09-18 12:50:00,91.93,91.94,91.9,91.92,34300.0,71.516,71.5238,71.4927,71.5082,34300.0
2014-09-18 12:55:00,91.93,91.97,91.9,91.95,29700.0,71.516,71.5471,71.4927,71.5315,29700.0
2014-09-18 13:00:00,91.95,91.97,91.91,91.96,46700.0,71.5315,71.5471,71.5004,71.5393,46700.0
2014-09-18 13:05:00,91.96,91.98,91.93,91.95,30700.0,71.5393,71.5549,71.516,71.5315,30700.0
2014-09-18 13:10:00,91.94,91.97,91.94,91.94,21000.0,71.5238,71.5471,71.5238,71.5238,21000.0
2014-09-18 13:15:00,91.94,91.99,91.94,91.98,36700.0,71.5238,71.5627,71.5238,71.5549,36700.0
2014-09-18 13:20:00,91.98,92.01,91.92,91.92,42500.0,71.5549,71.5782,71.5082,71.5082,42500.0
2014-09-18 13:25:00,91.92,92.0,91.9,92.0,18000.0,71.5082,71.5704,71.4927,71.5704,18000.0
2014-09-18 13:30:00,91.99,92.01,91.97,92.0,45900.0,71.5627,71.5782,71.5471,71.5704,45900.0
2014-09-18 13:35:00,92.0,92.12,92.0,92.11,56200.0,71.5704,71.6638,71.5704,71.656,56200.0
2014-09-18 13:40:00,92.11,92.15,92.1,92.13,47000.0,71.656,71.6871,71.6482,71.6716,47000.0
2014-09-18 13:45:00,92.13,92.18,92.12,92.15,42700.0,71.6716,71.7105,71.6638,71.6871,42700.0
2014-09-18 13:50:00,92.15,92.2,92.13,92.2,43700.0,71.6871,71.726,71.6716,71.726,43700.0
2014-09-18 13:55:00,92.2,92.23,92.17,92.18,50800.0,71.726,71.7494,71.7027,71.7105,50800.0
2014-09-18 14:00:00,92.17,92.18,92.04,92.04,50100.0,71.7027,71.7105,71.6016,71.6016,50100.0
2014-09-18 14:05:00,92.05,92.08,92.01,92.06,35800.0,71.6093,71.6327,71.5782,71.6171,35800.0
2014-09-18 14:10:00,92.06,92.1,92.02,92.06,51800.0,71.6171,71.6482,71.586,71.6171,51800.0
2014-09-18 14:15:00,92.07,92.13,92.05,92.11,42400.0,71.6249,71.6716,71.6093,71.656,42400.0
2014-09-18 14:20:00,92.11,92.11,92.01,92.02,38000.0,71.656,71.656,71.5782,71.586,38000.0
2014-09-18 14:25:00,92.02,92.2,92.0,92.12,83700.0,71.586,71.726,71.5704,71.6638,83700.0
2014-09-18 14:30:00,92.12,92.37,92.12,92.22,268400.0,71.6638,71.8583,71.6638,71.7416,268400.0
2014-09-18 14:35:00,92.23,92.23,92.05,92.11,76100.0,71.7494,71.7494,71.6093,71.656,76100.0
2014-09-18 14:40:00,92.12,92.14,92.09,92.11,57000.0,71.6638,71.6794,71.6405,71.656,57000.0
2014-09-18 14:45:00,92.11,92.12,92.04,92.04,45500.0,71.656,71.6638,71.6016,71.6016,45500.0
2014-09-18 14:50:00,92.04,92.05,91.99,92.01,41800.0,71.6016,71.6093,71.5627,71.5782,41800.0
2014-09-18 14:55:00,92.01,92.04,92.0,92.04,33900.0,71.5782,71.6016,71.5704,71.6016,33900.0
2014-09-18 15:00:00,92.04,92.09,92.0,92.08,48700.0,71.6016,71.6405,71.5704,71.6327,48700.0
2014-09-18 15:05:00,92.08,92.14,92.07,92.1,44000.0,71.6327,71.6794,71.6249,71.6482,44000.0
2014-09-18 15:10:00,92.11,92.2,92.1,92.15,55600.0,71.656,71.726,71.6482,71.6871,55600.0
2014-09-18 15:15:00,92.15,92.22,92.15,92.22,50600.0,71.6871,71.7416,71.6871,71.7416,50600.0
2014-09-18 15:20:00,92.21,92.24,92.15,92.16,43500.0,71.7338,71.7572,71.6871,71.6949,43500.0
2014-09-18 15:25:00,92.16,92.22,92.15,92.2,46100.0,71.6949,71.7416,71.6871,71.726,46100.0
2014-09-18 15:30:00,92.2,92.22,92.16,92.17,84200.0,71.726,71.7416,71.6949,71.7027,84200.0
2014-09-18 15:35:00,92.16,92.19,92.14,92.17,108500.0,71.6949,71.7183,71.6794,71.7027,108500.0
2014-09-18 15:40:00,92.19,92.24,92.13,92.15,133400.0,71.7183,71.7572,71.6716,71.6871,133400.0
2014-09-18 15:45:00,92.15,92.22,92.13,92.2,117500.0,71.6871,71.7416,71.6716,71.726,117500.0
2014-09-18 15:50:00,92.2,92.2,92.13,92.13,116100.0,71.726,71.726,71.6716,71.6716,116100.0
2014-09-18 15:55:00,92.14,92.14,92.07,92.1,336100.0,71.6794,71.6794,71.6249,71.6482,336100.0
2014-09-19 09:30:00,92.85,93.15,92.61,92.98,2403900.0,72.2317,72.4651,72.045,72.3328,2403900.0
2014-09-19 09:35:00,92.93,93.17,92.8,93.03,120700.0,72.2939,72.4806,72.1928,72.3717,120700.0
2014-09-19 09:40:00,93.01,93.25,92.91,93.12,134300.0,72.3562,72.5429,72.2784,72.4417,134300.0
2014-09-19 09:45:00,93.14,93.41,93.0,93.39,83100.0,72.4573,72.6673,72.3484,72.6518,83100.0
2014-09-19 09:50:00,93.38,93.59,93.34,93.58,203000.0,72.644,72.8074,72.6129,72.7996,203000.0
2014-09-19 09:55:00,93.56,93.58,93.44,93.44,95100.0,72.784,72.7996,72.6907,72.6907,95100.0
2014-09-19 10:00:00,93.45,93.56,93.44,93.49,127600.0,72.6985,72.784,72.6907,72.7296,127600.0
2014-09-19 10:05:00,93.49,93.68,93.48,93.65,155800.0,72.7296,72.8774,72.7218,72.854,155800.0
2014-09-19 10:10:00,93.64,93.66,93.51,93.55,103800.0,72.8463,72.8618,72.7451,72.7763,103800.0
2014-09-19 10:15:00,93.55,93.56,93.41,93.53,87900.0,72.7763,72.784,72.6673,72.7607,87900.0
2014-09-19 10:20:00,93.54,93.74,93.53,93.73,102800.0,72.7685,72.9241,72.7607,72.9163,102800.0
2014-09-19 10:25:00,93.74,93.75,93.63,93.72,142600.0,72.9241,72.9318,72.8385,72.9085,142600.0
2014-09-19 10:30:00,93.72,93.72,93.64,93.68,75700.0,72.9085,72.9085,72.8463,72.8774,75700.0
2014-09-19 10:35:00,93.68,93.75,93.55,93.55,102900.0,72.8774,72.9318,72.7763,72.7763,102900.0
2014-09-19 10:40:00,93.55,93.55,93.4,93.4,76400.0,72.7763,72.7763,72.6596,72.6596,76400.0
2014-09-19 10:45:00,93.4,93.54,93.35,93.54,75500.0,72.6596,72.7685,72.6207,72.7685,75500.0
2014-09-19 10:50:00,93.54,93.69,93.54,93.69,102800.0,72.7685,72.8852,72.7685,72.8852,102800.0
2014-09-19 10:55:00,93.68,93.69,93.51,93.54,74700.0,72.8774,72.8852,72.7451,72.7685,74700.0
2014-09-19 11:00:00,93.54,93.54,93.46,93.46,63800.0,72.7685,72.7685,72.7062,72.7062,63800.0
2014-09-19 11:05:00,93.46,93.49,93.44,93.47,41300.0,72.7062,72.7296,72.6907,72.714,41300.0
2014-09-19 11:10:00,93.47,93.51,93.47,93.48,100200.0,72.714,72.7451,72.714,72.7218,100200.0
2014-09-19 11:15:00,93.49,93.52,93.48,93.5,71700.0,72.7296,72.7529,72.7218,72.7374,71700.0
2014-09-19 11:20:00,93.51,93.53,93.48,93.49,56800.0,72.7451,72.7607,72.7218,72.7296,56800.0
2014-09-19 11:25:00,93.49,93.5,93.34,93.4,46600.0,72.7296,72.7374,72.6129,72.6596,46600.0
2014-09-19 11:30:00,93.39,93.39,93.18,93.22,51400.0,72.6518,72.6518,72.4884,72.5195,51400.0
2014-09-19 11:35:00,93.23,93.23,93.16,93.19,32700.0,72.5273,72.5273,72.4729,72.4962,32700.0
2014-09-19 11:40:00,93.18,93.21,93.11,93.11,33200.0,72.4884,72.5118,72.434,72.434,33200.0
2014-09-19 11:45:00,93.12,93.15,93.05,93.14,44100.0,72.4417,72.4651,72.3873,72.4573,44100.0
2014-09-19 11:50:00,93.14,93.17,93.05,93.06,58900.0,72.4573,72.4806,72.3873,72.3951,58900.0
2014-09-19 11:55:00,93.06,93.11,93.01,93.06,53300.0,72.3951,72.434,72.3562,72.3951,53300.0
2014-09-19 12:00:00,93.06,93.08,92.87,92.89,73800.0,72.3951,72.4106,72.2473,72.2628,73800.0
2014-09-19 12:05:00,92.9,92.9,92.64,92.65,74900.0,72.2706,72.2706,72.0683,72.0761,74900.0
2014-09-19 12:10:00,92.65,92.79,92.63,92.73,56300.0,72.0761,72.185,72.0605,72.1383,56300.0
2014-09-19 12:15:00,92.71,92.72,92.63,92.63,32700.0,72.1228,72.1306,72.0605,72.0605,32700.0
2014-09-19 12:20:00,92.63,92.68,92.54,92.57,67100.0,72.0605,72.0994,71.9905,72.0139,67100.0
2014-09-19 12:25:00,92.58,92.6,92.51,92.51,40500.0,72.0216,72.0372,71.9672,71.9672,40500.0
2014-09-19 12:30:00,92.51,92.52,92.43,92.46,67800.0,71.9672,71.975,71.905,71.9283,67800.0
2014-09-19 12:35:00,92.47,92.65,92.46,92.62,72800.0,71.9361,72.0761,71.9283,72.0528,72800.0
2014-09-19 12:40:00,92.63,92.63,92.57,92.57,21200.0,72.0605,72.0605,72.0139,72.0139,21200.0
2014-09-19 12:45:00,92.57,92.57,92.48,92.51,32400.0,72.0139,72.0139,71.9439,71.9672,32400.0
2014-09-19 12:50:00,92.5,92.58,92.49,92.52,35300.0,71.9594,72.0216,71.9516,71.975,35300.0
2014-09-19 12:55:00,92.53,92.58,92.48,92.58,50400.0,71.9828,72.0216,71.9439,72.0216,50400.0
2014-09-19 13:00:00,92.58,92.62,92.48,92.49,24700.0,72.0216,72.0528,71.9439,71.9516,24700.0
2014-09-19 13:05:00,92.49,92.49,92.4,92.41,30700.0,71.9516,71.9516,71.8816,71.8894,30700.0
2014-09-19 13:10:00,92.42,92.42,92.26,92.27,26900.0,71.8972,71.8972,71.7727,71.7805,26900.0
2014-09-19 13:15:00,92.27,92.33,92.2,92.3,35500.0,71.7805,71.8272,71.726,71.8038,35500.0
2014-09-19 13:20:00,92.31,92.4,92.27,92.4,42100.0,71.8116,71.8816,71.7805,71.8816,42100.0
2014-09-19 13:25:00,92.41,92.46,92.37,92.46,58700.0,71.8894,71.9283,71.8583,71.9283,58700.0
2014-09-19 13:30:00,92.47,92.63,92.46,92.6,48400.0,71.9361,72.0605,71.9283,72.0372,48400.0
2014-09-19 13:35:00,92.61,92.61,92.56,92.57,16800.0,72.045,72.045,72.0061,72.0139,16800.0
2014-09-19 13:40:00,92.58,92.58,92.45,92.45,21800.0,72.0216,72.0216,71.9205,71.9205,21800.0
2014-09-19 13:45:00,92.44,92.51,92.42,92.5,26900.0,71.9127,71.9672,71.8972,71.9594,26900.0
2014-09-19 13:50:00,92.52,92.59,92.52,92.56,27000.0,71.975,72.0294,71.975,72.0061,27000.0
2014-09-19 13:55:00,92.55,92.55,92.45,92.48,53500.0,71.9983,71.9983,71.9205,71.9439,53500.0
2014-09-19 14:00:00,92.49,92.54,92.43,92.45,22800.0,71.9516,71.9905,71.905,71.9205,22800.0
2014-09-19 14:05:00,92.45,92.5,92.44,92.48,27500.0,71.9205,71.9594,71.9127,71.9439,27500.0
2014-09-19 14:10:00,92.49,92.53,92.48,92.52,43400.0,71.9516,71.9828,71.9439,71.975,43400.0
2014-09-19 14:15:00,92.53,92.56,92.48,92.56,18100.0,71.9828,72.0061,71.9439,72.0061,18100.0
2014-09-19 14:20:00,92.56,92.64,92.55,92.6,18500.0,72.0061,72.0683,71.9983,72.0372,18500.0
2014-09-19 14:25:00,92.6,92.63,92.56,92.59,17800.0,72.0372,72.0605,72.0061,72.0294,17800.0
2014-09-19 14:30:00,92.59,92.6,92.57,92.57,18600.0,72.0294,72.0372,72.0139,72.0139,18600.0
2014-09-19 14:35:00,92.58,92.64,92.57,92.63,29600.0,72.0216,72.0683,72.0139,72.0605,29600.0
2014-09-19 14:40:00,92.63,92.74,92.62,92.74,31400.0,72.0605,72.1461,72.0528,72.1461,31400.0
2014-09-19 14:45:00,92.74,92.77,92.69,92.74,35900.0,72.1461,72.1695,72.1072,72.1461,35900.0
2014-09-19 14:50:00,92.74,92.76,92.72,92.72,27400.0,72.1461,72.1617,72.1306,72.1306,27400.0
2014-09-19 14:55:00,92.72,92.85,92.72,92.84,68000.0,72.1306,72.2317,72.1306,72.2239,68000.0
2014-09-19 15:00:00,92.84,92.87,92.82,92.84,62900.0,72.2239,72.2473,72.2084,72.2239,62900.0
2014-09-19 15:05:00,92.84,92.86,92.76,92.82,37000.0,72.2239,72.2395,72.1617,72.2084,37000.0
2014-09-19 15:10:00,92.82,92.83,92.78,92.81,40500.0,72.2084,72.2161,72.1772,72.2006,40500.0
2014-09-19 15:15:00,92.8,92.81,92.74,92.74,50700.0,72.1928,72.2006,72.1461,72.1461,50700.0
2014-09-19 15:20:00,92.75,92.76,92.69,92.7,36600.0,72.1539,72.1617,72.1072,72.115,36600.0
2014-09-19 15:25:00,92.69,92.71,92.67,92.67,47100.0,72.1072,72.1228,72.0917,72.0917,47100.0
2014-09-19 15:30:00,92.67,92.7,92.66,92.7,76000.0,72.0917,72.115,72.0839,72.115,76000.0
2014-09-19 15:35:00,92.7,92.7,92.64,92.67,87300.0,72.115,72.115,72.0683,72.0917,87300.0
2014-09-19 15:40:00,92.67,92.73,92.64,92.72,102800.0,72.0917,72.1383,72.0683,72.1306,102800.0
2014-09-19 15:45:00,92.73,92.82,92.67,92.67,191700.0,72.1383,72.2084,72.0917,72.0917,191700.0
2014-09-19 15:50:00,92.68,92.69,92.56,92.58,272000.0,72.0994,72.1072,72.0061,72.0216,272000.0
2014-09-19 15:55:00,92.6,92.64,92.35,92.37,541700.0,72.0372,72.0683,71.8427,71.8583,541700.0
2014-09-22 09:30:00,91.98,92.2,91.77,91.89,145100.0,71.5549,71.726,71.3915,71.4849,145100.0
2014-09-22 09:35:00,91.89,91.96,91.8,91.84,49700.0,71.4849,71.5393,71.4149,71.446,49700.0
2014-09-22 09:40:00,91.84,91.96,91.71,91.72,65100.0,71.446,71.5393,71.3448,71.3526,65100.0
2014-09-22 09:45:00,91.74,92.04,91.68,92.02,76100.0,71.3682,71.6016,71.3215,71.586,76100.0
2014-09-22 09:50:00,92.04,92.22,91.98,92.21,41600.0,71.6016,71.7416,71.5549,71.7338,41600.0
2014-09-22 09:55:00,92.2,92.29,92.13,92.29,47600.0,71.726,71.796,71.6716,71.796,47600.0
2014-09-22 10:00:00,92.27,92.32,92.11,92.26,73600.0,71.7805,71.8194,71.656,71.7727,73600.0
2014-09-22 10:05:00,92.27,92.41,92.25,92.41,85000.0,71.7805,71.8894,71.7649,71.8894,85000.0
2014-09-22 10:10:00,92.41,92.42,92.33,92.33,60200.0,71.8894,71.8972,71.8272,71.8272,60200.0
2014-09-22 10:15:00,92.33,92.33,92.08,92.12,62100.0,71.8272,71.8272,71.6327,71.6638,62100.0
2014-09-22 10:20:00,92.13,92.15,92.03,92.07,40900.0,71.6716,71.6871,71.5938,71.6249,40900.0
2014-09-22 10:25:00,92.09,92.23,92.04,92.21,54500.0,71.6405,71.7494,71.6016,71.7338,54500.0
2014-09-22 10:30:00,92.21,92.26,92.13,92.26,51200.0,71.7338,71.7727,71.6716,71.7727,51200.0
2014-09-22 10:35:00,92.26,92.29,92.16,92.19,54300.0,71.7727,71.796,71.6949,71.7183,54300.0
2014-09-22 10:40:00,92.19,92.19,92.0,92.07,111300.0,71.7183,71.7183,71.5704,71.6249,111300.0
2014-09-22 10:45:00,92.07,92.15,92.02,92.04,83900.0,71.6249,71.6871,71.586,71.6016,83900.0
2014-09-22 10:50:00,92.07,92.1,91.99,92.0,74700.0,71.6249,71.6482,71.5627,71.5704,74700.0
2014-09-22 10:55:00,92.0,92.16,92.0,92.15,49800.0,71.5704,71.6949,71.5704,71.6871,49800.0
2014-09-22 11:00:00,92.15,92.18,92.04,92.13,69500.0,71.6871,71.7105,71.6016,71.6716,69500.0
2014-09-22 11:05:00,92.14,92.19,92.09,92.17,39500.0,71.6794,71.7183,71.6405,71.7027,39500.0
2014-09-22 11:10:00,92.16,92.17,92.08,92.09,48100.0,71.6949,71.7027,71.6327,71.6405,48100.0
2014-09-22 11:15:00,92.1,92.16,92.02,92.03,70700.0,71.6482,71.6949,71.586,71.5938,70700.0
2014-09-22 11:20:00,92.03,92.16,92.01,92.16,32800.0,71.5938,71.6949,71.5782,71.6949,32800.0
2014-09-22 11:25:00,92.16,92.27,92.12,92.21,61800.0,71.6949,71.7805,71.6638,71.7338,61800.0
2014-09-22 11:30:00,92.21,92.28,92.17,92.18,42100.0,71.7338,71.7883,71.7027,71.7105,42100.0
2014-09-22 11:35:00,92.18,92.27,92.15,92.19,72800.0,71.7105,71.7805,71.6871,71.7183,72800.0
2014-09-22 11:40:00,92.19,92.26,92.15,92.24,65200.0,71.7183,71.7727,71.6871,71.7572,65200.0
2014-09-22 11:45:00,92.25,92.25,92.15,92.23,61100.0,71.7649,71.7649,71.6871,71.7494,61100.0
2014-09-22 11:50:00,92.23,92.37,92.12,92.17,71500.0,71.7494,71.8583,71.6638,71.7027,71500.0
2014-09-22 11:55:00,92.17,92.19,92.12,92.17,45300.0,71.7027,71.7183,71.6638,71.7027,45300.0
2014-09-22 12:00:00,92.15,92.16,91.97,92.02,75800.0,71.6871,71.6949,71.5471,71.586,75800.0
2014-09-22 12:05:00,92.03,92.07,92.01,92.05,27800.0,71.5938,71.6249,71.5782,71.6093,27800.0
2014-09-22 12:10:00,92.05,92.06,91.94,91.97,68600.0,71.6093,71.6171,71.5238,71.5471,68600.0
2014-09-22 12:15:00,91.99,92.04,91.97,91.98,30500.0,71.5627,71.6016,71.5471,71.5549,30500.0
2014-09-22 12:20:00,91.98,92.07,91.98,92.05,23800.0,71.5549,71.6249,71.5549,71.6093,23800.0
2014-09-22 12:25:00,92.06,92.12,92.04,92.1,28600.0,71.6171,71.6638,71.6016,71.6482,28600.0
2014-09-22 12:30:00,92.1,92.11,92.0,92.02,36800.0,71.6482,71.656,71.5704,71.586,36800.0
2014-09-22 12:35:00,92.04,92.06,92.0,92.02,17500.0,71.6016,71.6171,71.5704,71.586,17500.0
2014-09-22 12:40:00,92.01,92.04,91.98,92.0,28700.0,71.5782,71.6016,71.5549,71.5704,28700.0
2014-09-22 12:45:00,92.0,92.05,91.99,92.03,14000.0,71.5704,71.6093,71.5627,71.5938,14000.0
2014-09-22 12:50:00,92.04,92.04,91.96,91.99,18400.0,71.6016,71.6016,71.5393,71.5627,18400.0
2014-09-22 12:55:00,91.99,92.02,91.94,91.96,64700.0,71.5627,71.586,71.5238,71.5393,64700.0
2014-09-22 13:00:00,91.97,91.97,91.85,91.89,24600.0,71.5471,71.5471,71.4538,71.4849,24600.0
2014-09-22 13:05:00,91.88,91.93,91.87,91.87,23500.0,71.4771,71.516,71.4693,71.4693,23500.0
2014-09-22 13:10:00,91.86,91.91,91.84,91.91,23500.0,71.4615,71.5004,71.446,71.5004,23500.0
2014-09-22 13:15:00,91.91,91.93,91.87,91.9,34000.0,71.5004,71.516,71.4693,71.4927,34000.0
2014-09-22 13:20:00,91.89,91.95,91.89,91.9,23700.0,71.4849,71.5315,71.4849,71.4927,23700.0
2014-09-22 13:25:00,91.91,91.98,91.9,91.94,31900.0,71.5004,71.5549,71.4927,71.5238,31900.0
2014-09-22 13:30:00,91.94,92.02,91.94,91.98,33400.0,71.5238,71.586,71.5238,71.5549,33400.0
2014-09-22 13:35:00,91.98,92.0,91.95,91.96,20700.0,71.5549,71.5704,71.5315,71.5393,20700.0
2014-09-22 13:40:00,91.95,91.98,91.9,91.9,34400.0,71.5315,71.5549,71.4927,71.4927,34400.0
2014-09-22 13:45:00,91.91,91.94,91.9,91.93,24400.0,71.5004,71.5238,71.4927,71.516,24400.0
2014-09-22 13:50:00,91.94,92.02,91.94,91.99,19200.0,71.5238,71.586,71.5238,71.5627,19200.0
2014-09-22 13:55:00,91.99,92.0,91.91,91.93,25000.0,71.5627,71.5704,71.5004,71.516,25000.0
2014-09-22 14:00:00,91.92,91.98,91.85,91.85,83800.0,71.5082,71.5549,71.4538,71.4538,83800.0
2014-09-22 14:05:00,91.85,91.86,91.79,91.8,24000.0,71.4538,71.4615,71.4071,71.4149,24000.0
2014-09-22 14:10:00,91.81,91.86,91.8,91.86,21600.0,71.4226,71.4615,71.4149,71.4615,21600.0
2014-09-22 14:15:00,91.86,91.88,91.82,91.86,31400.0,71.4615,71.4771,71.4304,71.4615,31400.0
2014-09-22 14:20:00,91.87,91.9,91.8,91.8,29400.0,71.4693,71.4927,71.4149,71.4149,29400.0
2014-09-22 14:25:00,91.81,91.82,91.72,91.73,36400.0,71.4226,71.4304,71.3526,71.3604,36400.0
2014-09-22 14:30:00,91.74,91.89,91.73,91.84,174500.0,71.3682,71.4849,71.3604,71.446,174500.0
2014-09-22 14:35:00,91.83,91.96,91.8,91.88,80900.0,71.4382,71.5393,71.4149,71.4771,80900.0
2014-09-22 14:40:00,91.89,91.95,91.81,91.87,60400.0,71.4849,71.5315,71.4226,71.4693,60400.0
2014-09-22 14:45:00,91.87,91.94,91.87,91.91,30100.0,71.4693,71.5238,71.4693,71.5004,30100.0
2014-09-22 14:50:00,91.92,91.92,91.79,91.81,45200.0,71.5082,71.5082,71.4071,71.4226,45200.0
2014-09-22 14:55:00,91.8,91.85,91.78,91.79,43300.0,71.4149,71.4538,71.3993,71.4071,43300.0
2014-09-22 15:00:00,91.79,91.86,91.78,91.79,88000.0,71.4071,71.4615,71.3993,71.4071,88000.0
2014-09-22 15:05:00,91.79,91.84,91.72,91.83,49800.0,71.4071,71.446,71.3526,71.4382,49800.0
2014-09-22 15:10:00,91.84,91.86,91.79,91.83,51600.0,71.446,71.4615,71.4071,71.4382,51600.0
2014-09-22 15:15:00,91.83,91.87,91.77,91.84,44600.0,71.4382,71.4693,71.3915,71.446,44600.0
2014-09-22 15:20:00,91.86,91.94,91.85,91.93,42800.0,71.4615,71.5238,71.4538,71.516,42800.0
2014-09-22 15:25:00,91.93,91.97,91.91,91.94,75800.0,71.516,71.5471,71.5004,71.5238,75800.0
2014-09-22 15:30:00,91.94,91.97,91.88,91.88,55300.0,71.5238,71.5471,71.4771,71.4771,55300.0
2014-09-22 15:35:00,91.89,91.96,91.86,91.95,68600.0,71.4849,71.5393,71.4615,71.5315,68600.0
2014-09-22 15:40:00,91.95,92.03,91.94,92.0,80600.0,71.5315,71.5938,71.5238,71.5704,80600.0
2014-09-22 15:45:00,91.98,92.0,91.96,91.97,49300.0,71.5549,71.5704,71.5393,71.5471,49300.0
2014-09-22 15:50:00,91.97,91.98,91.86,91.89,149600.0,71.5471,71.5549,71.4615,71.4849,149600.0
2014-09-22 15:55:00,91.89,91.97,91.89,91.91,239600.0,71.4849,71.5471,71.4849,71.5004,239600.0
2014-09-23 09:30:00,91.79,91.79,91.45,91.54,164200.0,71.4071,71.4071,71.1426,71.2126,164200.0
2014-09-23 09:35:00,91.54,91.93,91.52,91.89,46300.0,71.2126,71.516,71.197,71.4849,46300.0
2014-09-23 09:40:00,91.89,92.03,91.87,91.98,47100.0,71.4849,71.5938,71.4693,71.5549,47100.0
2014-09-23 09:45:00,91.97,92.22,91.93,92.14,69400.0,71.5471,71.7416,71.516,71.6794,69400.0
2014-09-23 09:50:00,92.16,92.18,92.01,92.01,35300.0,71.6949,71.7105,71.5782,71.5782,35300.0
2014-09-23 09:55:00,92.02,92.09,91.91,91.93,38800.0,71.586,71.6405,71.5004,71.516,38800.0
2014-09-23 10:00:00,91.93,92.11,91.93,92.05,62800.0,71.516,71.656,71.516,71.6093,62800.0
2014-09-23 10:05:00,92.05,92.05,91.92,91.95,29500.0,71.6093,71.6093,71.5082,71.5315,29500.0
2014-09-23 10:10:00,91.94,91.95,91.84,91.89,66300.0,71.5238,71.5315,71.446,71.4849,66300.0
2014-09-23 10:15:00,91.9,91.96,91.86,91.86,50400.0,71.4927,71.5393,71.4615,71.4615,50400.0
2014-09-23 10:20:00,91.86,91.95,91.86,91.88,40700.0,71.4615,71.5315,71.4615,71.4771,40700.0
2014-09-23 10:25:00,91.87,91.88,91.74,91.75,31500.0,71.4693,71.4771,71.3682,71.376,31500.0
2014-09-23 10:30:00,91.75,91.77,91.68,91.73,54700.0,71.376,71.3915,71.3215,71.3604,54700.0
2014-09-23 10:35:00,91.73,91.85,91.73,91.83,36800.0,71.3604,71.4538,71.3604,71.4382,36800.0
2014-09-23 10:40:00,91.83,91.89,91.81,91.87,36600.0,71.4382,71.4849,71.4226,71.4693,36600.0
2014-09-23 10:45:00,91.86,91.9,91.84,91.85,36400.0,71.4615,71.4927,71.446,71.4538,36400.0
2014-09-23 10:50:00,91.86,92.05,91.86,91.97,74100.0,71.4615,71.6093,71.4615,71.5471,74100.0
2014-09-23 10:55:00,91.97,91.98,91.94,91.96,33200.0,71.5471,71.5549,71.5238,71.5393,33200.0
2014-09-23 11:00:00,91.96,91.97,91.92,91.96,45100.0,71.5393,71.5471,71.5082,71.5393,45100.0
2014-09-23 11:05:00,91.95,91.96,91.85,91.91,46800.0,71.5315,71.5393,71.4538,71.5004,46800.0
2014-09-23 11:10:00,91.92,91.92,91.79,91.8,87400.0,71.5082,71.5082,71.4071,71.4149,87400.0
2014-09-23 11:15:00,91.81,91.9,91.81,91.88,31700.0,71.4226,71.4927,71.4226,71.4771,31700.0
2014-09-23 11:20:00,91.89,92.0,91.89,91.97,39000.0,71.4849,71.5704,71.4849,71.5471,39000.0
2014-09-23 11:25:00,91.96,91.97,91.86,91.86,38000.0,71.5393,71.5471,71.4615,71.4615,38000.0
2014-09-23 11:30:00,91.87,91.93,91.86,91.89,33800.0,71.4693,71.516,71.4615,71.4849,33800.0
2014-09-23 11:35:00,91.89,92.04,91.88,92.02,37900.0,71.4849,71.6016,71.4771,71.586,37900.0
2014-09-23 11:40:00,92.03,92.06,92.01,92.02,35100.0,71.5938,71.6171,71.5782,71.586,35100.0
2014-09-23 11:45:00,92.02,92.02,91.97,91.98,41700.0,71.586,71.586,71.5471,71.5549,41700.0
2014-09-23 11:50:00,91.99,91.99,91.88,91.9,845000.0,71.5627,71.5627,71.4771,71.4927,845000.0
2014-09-23 11:55:00,91.89,91.91,91.86,91.89,25500.0,71.4849,71.5004,71.4615,71.4849,25500.0
2014-09-23 12:00:00,91.88,91.94,91.87,91.91,29100.0,71.4771,71.5238,71.4693,71.5004,29100.0
2014-09-23 12:05:00,91.91,91.96,91.91,91.93,28500.0,71.5004,71.5393,71.5004,71.516,28500.0
2014-09-23 12:10:00,91.94,91.96,91.91,91.92,25900.0,71.5238,71.5393,71.5004,71.5082,25900.0
2014-09-23 12:15:00,91.92,92.02,91.91,91.98,30100.0,71.5082,71.586,71.5004,71.5549,30100.0
2014-09-23 12:20:00,91.98,92.03,91.91,91.91,39100.0,71.5549,71.5938,71.5004,71.5004,39100.0
2014-09-23 12:25:00,91.9,91.9,91.87,91.89,32500.0,71.4927,71.4927,71.4693,71.4849,32500.0
2014-09-23 12:30:00,91.89,91.9,91.88,91.9,22000.0,71.4849,71.4927,71.4771,71.4927,22000.0
2014-09-23 12:35:00,91.89,91.91,91.88,91.9,33800.0,71.4849,71.5004,71.4771,71.4927,33800.0
2014-09-23 12:40:00,91.9,91.91,91.88,91.9,34400.0,71.4927,71.5004,71.4771,71.4927,34400.0
2014-09-23 12:45:00,91.89,91.9,91.86,91.87,37300.0,71.4849,71.4927,71.4615,71.4693,37300.0
2014-09-23 12:50:00,91.87,91.9,91.83,91.9,24400.0,71.4693,71.4927,71.4382,71.4927,24400.0
2014-09-23 12:55:00,91.89,91.89,91.83,91.88,23900.0,71.4849,71.4849,71.4382,71.4771,23900.0
2014-09-23 13:00:00,91.85,91.86,91.82,91.86,25400.0,71.4538,71.4615,71.4304,71.4615,25400.0
2014-09-23 13:05:00,91.85,91.86,91.8,91.85,49300.0,71.4538,71.4615,71.4149,71.4538,49300.0
2014-09-23 13:10:00,91.85,91.89,91.81,91.84,24500.0,71.4538,71.4849,71.4226,71.446,24500.0
2014-09-23 13:15:00,91.84,91.89,91.82,91.87,32600.0,71.446,71.4849,71.4304,71.4693,32600.0
2014-09-23 13:20:00,91.89,91.9,91.86,91.9,47700.0,71.4849,71.4927,71.4615,71.4927,47700.0
2014-09-23 13:25:00,91.9,91.9,91.86,91.89,35100.0,71.4927,71.4927,71.4615,71.4849,35100.0
2014-09-23 13:30:00,91.89,91.92,91.87,91.9,59200.0,71.4849,71.5082,71.4693,71.4927,59200.0
2014-09-23 13:35:00,91.9,91.94,91.89,91.93,38100.0,71.4927,71.5238,71.4849,71.516,38100.0
2014-09-23 13:40:00,91.93,91.96,91.9,91.92,22200.0,71.516,71.5393,71.4927,71.5082,22200.0
2014-09-23 13:45:00,91.92,91.92,91.9,91.91,75800.0,71.5082,71.5082,71.4927,71.5004,75800.0
2014-09-23 13:50:00,91.91,91.91,91.86,91.87,93500.0,71.5004,71.5004,71.4615,71.4693,93500.0
2014-09-23 13:55:00,91.87,91.87,91.74,91.77,34400.0,71.4693,71.4693,71.3682,71.3915,34400.0
2014-09-23 14:00:00,91.78,91.85,91.77,91.83,42900.0,71.3993,71.4538,71.3915,71.4382,42900.0
2014-09-23 14:05:00,91.82,91.84,91.76,91.81,32900.0,71.4304,71.446,71.3837,71.4226,32900.0
2014-09-23 14:10:00,91.81,91.87,91.8,91.83,30100.0,71.4226,71.4693,71.4149,71.4382,30100.0
2014-09-23 14:15:00,91.83,91.87,91.76,91.76,32700.0,71.4382,71.4693,71.3837,71.3837,32700.0
2014-09-23 14:20:00,91.77,91.81,91.75,91.75,36400.0,71.3915,71.4226,71.376,71.376,36400.0
2014-09-23 14:25:00,91.74,91.82,91.71,91.75,62900.0,71.3682,71.4304,71.3448,71.376,62900.0
2014-09-23 14:30:00,91.76,91.82,91.75,91.75,29800.0,71.3837,71.4304,71.376,71.376,29800.0
2014-09-23 14:35:00,91.75,91.81,91.72,91.79,41800.0,71.376,71.4226,71.3526,71.4071,41800.0
2014-09-23 14:40:00,91.78,91.8,91.68,91.71,34900.0,71.3993,71.4149,71.3215,71.3448,34900.0
2014-09-23 14:45:00,91.72,91.76,91.72,91.74,28000.0,71.3526,71.3837,71.3526,71.3682,28000.0
2014-09-23 14:50:00,91.73,91.85,91.72,91.84,62800.0,71.3604,71.4538,71.3526,71.446,62800.0
2014-09-23 14:55:00,91.84,91.92,91.82,91.9,81800.0,71.446,71.5082,71.4304,71.4927,81800.0
2014-09-23 15:00:00,91.89,91.92,91.84,91.84,98000.0,71.4849,71.5082,71.446,71.446,98000.0
2014-09-23 15:05:00,91.84,91.84,91.78,91.8,41200.0,71.446,71.446,71.3993,71.4149,41200.0
2014-09-23 15:10:00,91.8,91.83,91.78,91.81,46100.0,71.4149,71.4382,71.3993,71.4226,46100.0
2014-09-23 15:15:00,91.82,91.84,91.78,91.78,46200.0,71.4304,71.446,71.3993,71.3993,46200.0
2014-09-23 15:20:00,91.78,91.84,91.76,91.83,45700.0,71.3993,71.446,71.3837,71.4382,45700.0
2014-09-23 15:25:00,91.83,91.88,91.83,91.85,57100.0,71.4382,71.4771,71.4382,71.4538,57100.0
2014-09-23 15:30:00,91.85,91.87,91.83,91.86,73100.0,71.4538,71.4693,71.4382,71.4615,73100.0
2014-09-23 15:35:00,91.86,91.9,91.84,91.86,108600.0,71.4615,71.4927,71.446,71.4615,108600.0
2014-09-23 15:40:00,91.87,91.89,91.82,91.86,79100.0,71.4693,71.4849,71.4304,71.4615,79100.0
2014-09-23 15:45:00,91.86,91.86,91.79,91.82,78500.0,71.4615,71.4615,71.4071,71.4304,78500.0
2014-09-23 15:50:00,91.81,91.81,91.64,91.71,88000.0,71.4226,71.4226,71.2904,71.3448,88000.0
2014-09-23 15:55:00,91.69,91.72,91.48,91.49,346600.0,71.3293,71.3526,71.1659,71.1737,346600.0
2014-09-24 09:30:00,91.68,91.95,91.62,91.9,116400.0,71.3215,71.5315,71.2748,71.4927,116400.0
2014-09-24 09:35:00,91.9,91.96,91.8,91.82,76100.0,71.4927,71.5393,71.4149,71.4304,76100.0
2014-09-24 09:40:00,91.81,91.94,91.75,91.78,43900.0,71.4226,71.5238,71.376,71.3993,43900.0
2014-09-24 09:45:00,91.79,91.84,91.55,91.8,59200.0,71.4071,71.446,71.2204,71.4149,59200.0
2014-09-24 09:50:00,91.79,91.89,91.75,91.79,57500.0,71.4071,71.4849,71.376,71.4071,57500.0
2014-09-24 09:55:00,91.81,91.83,91.7,91.73,32000.0,71.4226,71.4382,71.3371,71.3604,32000.0
2014-09-24 10:00:00,91.73,91.83,91.62,91.81,117200.0,71.3604,71.4382,71.2748,71.4226,117200.0
2014-09-24 10:05:00,91.81,91.88,91.59,91.66,64500.0,71.4226,71.4771,71.2515,71.3059,64500.0
2014-09-24 10:10:00,91.65,91.65,91.45,91.53,92800.0,71.2982,71.2982,71.1426,71.2048,92800.0
2014-09-24 10:15:00,91.52,91.52,91.44,91.48,64600.0,71.197,71.197,71.1348,71.1659,64600.0
2014-09-24 10:20:00,91.5,91.58,91.35,91.53,55300.0,71.1815,71.2437,71.0648,71.2048,55300.0
2014-09-24 10:25:00,91.53,91.61,91.51,91.55,63500.0,71.2048,71.267,71.1893,71.2204,63500.0
2014-09-24 10:30:00,91.57,91.63,91.52,91.6,38100.0,71.2359,71.2826,71.197,71.2593,38100.0
2014-09-24 10:35:00,91.59,91.71,91.57,91.71,50000.0,71.2515,71.3448,71.2359,71.3448,50000.0
2014-09-24 10:40:00,91.71,91.78,91.68,91.75,51600.0,71.3448,71.3993,71.3215,71.376,51600.0
2014-09-24 10:45:00,91.76,91.78,91.72,91.74,40200.0,71.3837,71.3993,71.3526,71.3682,40200.0
2014-09-24 10:50:00,91.75,91.78,91.69,91.7,60500.0,71.376,71.3993,71.3293,71.3371,60500.0
2014-09-24 10:55:00,91.71,91.77,91.69,91.75,29900.0,71.3448,71.3915,71.3293,71.376,29900.0
2014-09-24 11:00:00,91.76,91.94,91.72,91.92,48800.0,71.3837,71.5238,71.3526,71.5082,48800.0
2014-09-24 11:05:00,91.94,91.94,91.8,91.92,46700.0,71.5238,71.5238,71.4149,71.5082,46700.0
2014-09-24 11:10:00,91.92,91.97,91.89,91.92,64600.0,71.5082,71.5471,71.4849,71.5082,64600.0
2014-09-24 11:15:00,91.92,91.99,91.9,91.91,54900.0,71.5082,71.5627,71.4927,71.5004,54900.0
2014-09-24 11:20:00,91.92,92.0,91.91,91.98,85400.0,71.5082,71.5704,71.5004,71.5549,85400.0
2014-09-24 11:25:00,91.98,92.2,91.94,92.18,113600.0,71.5549,71.726,71.5238,71.7105,113600.0
2014-09-24 11:30:00,92.19,92.19,91.99,92.0,130600.0,71.7183,71.7183,71.5627,71.5704,130600.0
2014-09-24 11:35:00,91.99,92.06,91.97,92.0,44500.0,71.5627,71.6171,71.5471,71.5704,44500.0
2014-09-24 11:40:00,91.99,92.03,91.97,91.98,33700.0,71.5627,71.5938,71.5471,71.5549,33700.0
2014-09-24 11:45:00,91.97,92.0,91.94,91.94,36500.0,71.5471,71.5704,71.5238,71.5238,36500.0
2014-09-24 11:50:00,91.94,91.97,91.93,91.96,21100.0,71.5238,71.5471,71.516,71.5393,21100.0
2014-09-24 11:55:00,91.96,92.04,91.93,91.97,56400.0,71.5393,71.6016,71.516,71.5471,56400.0
2014-09-24 12:00:00,91.98,91.98,91.95,91.97,36300.0,71.5549,71.5549,71.5315,71.5471,36300.0
2014-09-24 12:05:00,91.96,91.98,91.9,91.94,35400.0,71.5393,71.5549,71.4927,71.5238,35400.0
2014-09-24 12:10:00,91.93,92.02,91.93,91.97,48500.0,71.516,71.586,71.516,71.5471,48500.0
2014-09-24 12:15:00,91.97,91.98,91.94,91.95,22600.0,71.5471,71.5549,71.5238,71.5315,22600.0
2014-09-24 12:20:00,91.96,91.99,91.95,91.98,42200.0,71.5393,71.5627,71.5315,71.5549,42200.0
2014-09-24 12:25:00,91.98,92.02,91.94,92.0,23800.0,71.5549,71.586,71.5238,71.5704,23800.0
2014-09-24 12:30:00,92.0,92.07,92.0,92.06,16800.0,71.5704,71.6249,71.5704,71.6171,16800.0
2014-09-24 12:35:00,92.06,92.13,92.06,92.12,36600.0,71.6171,71.6716,71.6171,71.6638,36600.0
2014-09-24 12:40:00,92.12,92.13,92.07,92.08,20200.0,71.6638,71.6716,71.6249,71.6327,20200.0
2014-09-24 12:45:00,92.08,92.13,92.07,92.12,26600.0,71.6327,71.6716,71.6249,71.6638,26600.0
2014-09-24 12:50:00,92.13,92.18,92.11,92.18,47800.0,71.6716,71.7105,71.656,71.7105,47800.0
2014-09-24 12:55:00,92.19,92.21,92.18,92.18,34500.0,71.7183,71.7338,71.7105,71.7105,34500.0
2014-09-24 13:00:00,92.19,92.22,92.19,92.22,35000.0,71.7183,71.7416,71.7183,71.7416,35000.0
2014-09-24 13:05:00,92.23,92.23,92.15,92.16,56400.0,71.7494,71.7494,71.6871,71.6949,56400.0
2014-09-24 13:10:00,92.16,92.16,92.03,92.04,90300.0,71.6949,71.6949,71.5938,71.6016,90300.0
2014-09-24 13:15:00,92.03,92.18,92.03,92.17,24200.0,71.5938,71.7105,71.5938,71.7027,24200.0
2014-09-24 13:20:00,92.17,92.22,92.15,92.19,26400.0,71.7027,71.7416,71.6871,71.7183,26400.0
2014-09-24 13:25:00,92.2,92.21,92.18,92.21,35700.0,71.726,71.7338,71.7105,71.7338,35700.0
2014-09-24 13:30:00,92.21,92.35,92.2,92.34,52100.0,71.7338,71.8427,71.726,71.8349,52100.0
2014-09-24 13:35:00,92.34,92.44,92.33,92.44,33300.0,71.8349,71.9127,71.8272,71.9127,33300.0
2014-09-24 13:40:00,92.44,92.46,92.35,92.45,64000.0,71.9127,71.9283,71.8427,71.9205,64000.0
2014-09-24 13:45:00,92.45,92.47,92.38,92.41,53000.0,71.9205,71.9361,71.8661,71.8894,53000.0
2014-09-24 13:50:00,92.42,92.54,92.4,92.52,48600.0,71.8972,71.9905,71.8816,71.975,48600.0
2014-09-24 13:55:00,92.52,92.52,92.44,92.49,37400.0,71.975,71.975,71.9127,71.9516,37400.0
2014-09-24 14:00:00,92.49,92.54,92.48,92.51,50000.0,71.9516,71.9905,71.9439,71.9672,50000.0
2014-09-24 14:05:00,92.5,92.71,92.5,92.63,165300.0,71.9594,72.1228,71.9594,72.0605,165300.0
2014-09-24 14:10:00,92.63,92.75,92.63,92.68,89800.0,72.0605,72.1539,72.0605,72.0994,89800.0
2014-09-24 14:15:00,92.69,92.79,92.67,92.78,76100.0,72.1072,72.185,72.0917,72.1772,76100.0
2014-09-24 14:20:00,92.78,92.79,92.7,92.72,79600.0,72.1772,72.185,72.115,72.1306,79600.0
2014-09-24 14:25:00,92.72,92.93,92.71,92.88,98400.0,72.1306,72.2939,72.1228,72.255,98400.0
2014-09-24 14:30:00,92.89,92.97,92.88,92.96,114400.0,72.2628,72.325,72.255,72.3173,114400.0
2014-09-24 14:35:00,92.96,93.02,92.94,93.0,90000.0,72.3173,72.3639,72.3017,72.3484,90000.0
2014-09-24 14:40:00,93.0,93.01,92.89,92.98,44000.0,72.3484,72.3562,72.2628,72.3328,44000.0
2014-09-24 14:45:00,92.98,93.06,92.98,93.04,59900.0,72.3328,72.3951,72.3328,72.3795,59900.0
2014-09-24 14:50:00,93.05,93.1,93.0,93.08,69200.0,72.3873,72.4262,72.3484,72.4106,69200.0
2014-09-24 14:55:00,93.09,93.11,93.02,93.04,58400.0,72.4184,72.434,72.3639,72.3795,58400.0
2014-09-24 15:00:00,93.04,93.06,92.95,93.03,139000.0,72.3795,72.3951,72.3095,72.3717,139000.0
2014-09-24 15:05:00,93.03,93.05,92.97,92.99,87200.0,72.3717,72.3873,72.325,72.3406,87200.0
2014-09-24 15:10:00,92.98,93.0,92.93,92.93,87100.0,72.3328,72.3484,72.2939,72.2939,87100.0
2014-09-24 15:15:00,92.93,93.0,92.93,92.99,65400.0,72.2939,72.3484,72.2939,72.3406,65400.0
2014-09-24 15:20:00,92.99,93.04,92.97,93.02,120900.0,72.3406,72.3795,72.325,72.3639,120900.0
2014-09-24 15:25:00,93.02,93.06,93.01,93.04,90700.0,72.3639,72.3951,72.3562,72.3795,90700.0
2014-09-24 15:30:00,93.05,93.08,93.01,93.02,83000.0,72.3873,72.4106,72.3562,72.3639,83000.0
2014-09-24 15:35:00,93.01,93.03,92.98,93.02,88100.0,72.3562,72.3717,72.3328,72.3639,88100.0
2014-09-24 15:40:00,93.01,93.06,93.01,93.06,97000.0,72.3562,72.3951,72.3562,72.3951,97000.0
2014-09-24 15:45:00,93.06,93.06,93.0,93.01,114200.0,72.3951,72.3951,72.3484,72.3562,114200.0
2014-09-24 15:50:00,93.0,93.01,92.98,93.0,143900.0,72.3484,72.3562,72.3328,72.3484,143900.0
2014-09-24 15:55:00,93.0,93.05,92.98,93.03,290900.0,72.3484,72.3873,72.3328,72.3717,290900.0
2014-09-25 09:30:00,92.8,92.99,92.6,92.95,111200.0,72.1928,72.3406,72.0372,72.3095,111200.0
2014-09-25 09:35:00,92.94,93.0,92.8,92.83,39700.0,72.3017,72.3484,72.1928,72.2161,39700.0
2014-09-25 09:40:00,92.8,92.83,92.75,92.77,44700.0,72.1928,72.2161,72.1539,72.1695,44700.0
2014-09-25 09:45:00,92.75,92.79,92.59,92.72,69900.0,72.1539,72.185,72.0294,72.1306,69900.0
2014-09-25 09:50:00,92.73,92.75,92.62,92.72,55900.0,72.1383,72.1539,72.0528,72.1306,55900.0
2014-09-25 09:55:00,92.72,92.8,92.63,92.76,37400.0,72.1306,72.1928,72.0605,72.1617,37400.0
2014-09-25 10:00:00,92.75,92.76,92.61,92.63,38900.0,72.1539,72.1617,72.045,72.0605,38900.0
2014-09-25 10:05:00,92.64,92.69,92.55,92.6,42400.0,72.0683,72.1072,71.9983,72.0372,42400.0
2014-09-25 10:10:00,92.6,92.6,92.34,92.49,74100.0,72.0372,72.0372,71.8349,71.9516,74100.0
2014-09-25 10:15:00,92.48,92.52,92.44,92.52,42500.0,71.9439,71.975,71.9127,71.975,42500.0
2014-09-25 10:20:00,92.52,92.52,92.14,92.35,57800.0,71.975,71.975,71.6794,71.8427,57800.0
2014-09-25 10:25:00,92.36,92.49,92.36,92.43,37300.0,71.8505,71.9516,71.8505,71.905,37300.0
2014-09-25 10:30:00,92.43,92.43,92.14,92.27,57400.0,71.905,71.905,71.6794,71.7805,57400.0
2014-09-25 10:35:00,92.26,92.29,92.22,92.23,45100.0,71.7727,71.796,71.7416,71.7494,45100.0
2014-09-25 10:40:00,92.24,92.25,92.04,92.1,40700.0,71.7572,71.7649,71.6016,71.6482,40700.0
2014-09-25 10:45:00,92.09,92.09,91.99,92.08,65900.0,71.6405,71.6405,71.5627,71.6327,65900.0
2014-09-25 10:50:00,92.07,92.2,92.07,92.18,40300.0,71.6249,71.726,71.6249,71.7105,40300.0
2014-09-25 10:55:00,92.18,92.3,92.12,92.27,51900.0,71.7105,71.8038,71.6638,71.7805,51900.0
2014-09-25 11:00:00,92.26,92.28,92.2,92.2,46700.0,71.7727,71.7883,71.726,71.726,46700.0
2014-09-25 11:05:00,92.21,92.26,92.09,92.23,53400.0,71.7338,71.7727,71.6405,71.7494,53400.0
2014-09-25 11:10:00,92.22,92.22,92.07,92.08,46000.0,71.7416,71.7416,71.6249,71.6327,46000.0
2014-09-25 11:15:00,92.07,92.18,92.06,92.06,55800.0,71.6249,71.7105,71.6171,71.6171,55800.0
2014-09-25 11:20:00,92.05,92.13,91.95,92.12,59000.0,71.6093,71.6716,71.5315,71.6638,59000.0
2014-09-25 11:25:00,92.12,92.21,92.11,92.21,40200.0,71.6638,71.7338,71.656,71.7338,40200.0
2014-09-25 11:30:00,92.21,92.22,92.04,92.05,37300.0,71.7338,71.7416,71.6016,71.6093,37300.0
2014-09-25 11:35:00,92.06,92.06,91.99,92.01,59200.0,71.6171,71.6171,71.5627,71.5782,59200.0
2014-09-25 11:40:00,92.02,92.03,91.95,92.01,22600.0,71.586,71.5938,71.5315,71.5782,22600.0
2014-09-25 11:45:00,92.0,92.04,91.9,91.92,24000.0,71.5704,71.6016,71.4927,71.5082,24000.0
2014-09-25 11:50:00,91.92,91.93,91.84,91.88,38300.0,71.5082,71.516,71.446,71.4771,38300.0
2014-09-25 11:55:00,91.89,91.91,91.82,91.83,24900.0,71.4849,71.5004,71.4304,71.4382,24900.0
2014-09-25 12:00:00,91.83,91.85,91.8,91.8,38300.0,71.4382,71.4538,71.4149,71.4149,38300.0
2014-09-25 12:05:00,91.8,91.81,91.7,91.74,72800.0,71.4149,71.4226,71.3371,71.3682,72800.0
2014-09-25 12:10:00,91.75,91.79,91.71,91.73,35600.0,71.376,71.4071,71.3448,71.3604,35600.0
2014-09-25 12:15:00,91.73,91.75,91.68,91.72,43600.0,71.3604,71.376,71.3215,71.3526,43600.0
2014-09-25 12:20:00,91.73,91.75,91.63,91.7,25600.0,71.3604,71.376,71.2826,71.3371,25600.0
2014-09-25 12:25:00,91.71,91.71,91.56,91.59,53700.0,71.3448,71.3448,71.2282,71.2515,53700.0
2014-09-25 12:30:00,91.59,91.67,91.55,91.63,40500.0,71.2515,71.3137,71.2204,71.2826,40500.0
2014-09-25 12:35:00,91.64,91.73,91.63,91.67,31100.0,71.2904,71.3604,71.2826,71.3137,31100.0
2014-09-25 12:40:00,91.68,91.69,91.65,91.66,21500.0,71.3215,71.3293,71.2982,71.3059,21500.0
2014-09-25 12:45:00,91.66,91.68,91.61,91.65,36800.0,71.3059,71.3215,71.267,71.2982,36800.0
2014-09-25 12:50:00,91.65,91.66,91.61,91.64,32900.0,71.2982,71.3059,71.267,71.2904,32900.0
2014-09-25 12:55:00,91.65,91.66,91.61,91.63,21300.0,71.2982,71.3059,71.267,71.2826,21300.0
2014-09-25 13:00:00,91.64,91.71,91.59,91.6,34200.0,71.2904,71.3448,71.2515,71.2593,34200.0
2014-09-25 13:05:00,91.6,91.72,91.57,91.7,34100.0,71.2593,71.3526,71.2359,71.3371,34100.0
2014-09-25 13:10:00,91.7,91.75,91.68,91.73,31700.0,71.3371,71.376,71.3215,71.3604,31700.0
2014-09-25 13:15:00,91.73,91.75,91.72,91.73,58400.0,71.3604,71.376,71.3526,71.3604,58400.0
2014-09-25 13:20:00,91.74,91.76,91.66,91.75,41000.0,71.3682,71.3837,71.3059,71.376,41000.0
2014-09-25 13:25:00,91.75,91.75,91.73,91.74,47900.0,71.376,71.376,71.3604,71.3682,47900.0
2014-09-25 13:30:00,91.74,91.79,91.74,91.77,36800.0,71.3682,71.4071,71.3682,71.3915,36800.0
2014-09-25 13:35:00,91.77,91.77,91.7,91.73,33100.0,71.3915,71.3915,71.3371,71.3604,33100.0
2014-09-25 13:40:00,91.73,91.75,91.66,91.68,20800.0,71.3604,71.376,71.3059,71.3215,20800.0
2014-09-25 13:45:00,91.67,91.69,91.6,91.64,35900.0,71.3137,71.3293,71.2593,71.2904,35900.0
2014-09-25 13:50:00,91.64,91.67,91.58,91.58,41700.0,71.2904,71.3137,71.2437,71.2437,41700.0
2014-09-25 13:55:00,91.59,91.71,91.58,91.71,35600.0,71.2515,71.3448,71.2437,71.3448,35600.0
2014-09-25 14:00:00,91.7,91.7,91.66,91.69,41900.0,71.3371,71.3371,71.3059,71.3293,41900.0
2014-09-25 14:05:00,91.69,91.73,91.68,91.7,36100.0,71.3293,71.3604,71.3215,71.3371,36100.0
2014-09-25 14:10:00,91.69,91.72,91.67,91.71,53500.0,71.3293,71.3526,71.3137,71.3448,53500.0
2014-09-25 14:15:00,91.7,91.75,91.65,91.75,40700.0,71.3371,71.376,71.2982,71.376,40700.0
2014-09-25 14:20:00,91.75,91.82,91.74,91.81,43100.0,71.376,71.4304,71.3682,71.4226,43100.0
2014-09-25 14:25:00,91.81,91.83,91.76,91.81,30700.0,71.4226,71.4382,71.3837,71.4226,30700.0
2014-09-25 14:30:00,91.82,91.85,91.81,91.84,49700.0,71.4304,71.4538,71.4226,71.446,49700.0
2014-09-25 14:35:00,91.84,91.88,91.84,91.88,36800.0,71.446,71.4771,71.446,71.4771,36800.0
2014-09-25 14:40:00,91.88,91.93,91.87,91.91,48600.0,71.4771,71.516,71.4693,71.5004,48600.0
2014-09-25 14:45:00,91.9,92.08,91.9,92.06,86100.0,71.4927,71.6327,71.4927,71.6171,86100.0
2014-09-25 14:50:00,92.07,92.11,92.03,92.11,51500.0,71.6249,71.656,71.5938,71.656,51500.0
2014-09-25 14:55:00,92.11,92.12,91.99,92.0,41600.0,71.656,71.6638,71.5627,71.5704,41600.0
2014-09-25 15:00:00,92.0,92.03,91.94,91.99,35100.0,71.5704,71.5938,71.5238,71.5627,35100.0
2014-09-25 15:05:00,92.0,92.01,91.95,91.99,32300.0,71.5704,71.5782,71.5315,71.5627,32300.0
2014-09-25 15:10:00,91.99,92.01,91.87,91.88,47600.0,71.5627,71.5782,71.4693,71.4771,47600.0
2014-09-25 15:15:00,91.88,91.97,91.88,91.92,41600.0,71.4771,71.5471,71.4771,71.5082,41600.0
2014-09-25 15:20:00,91.93,91.93,91.82,91.83,49500.0,71.516,71.516,71.4304,71.4382,49500.0
2014-09-25 15:25:00,91.83,91.89,91.78,91.88,50200.0,71.4382,71.4849,71.3993,71.4771,50200.0
2014-09-25 15:30:00,91.88,92.0,91.87,92.0,73300.0,71.4771,71.5704,71.4693,71.5704,73300.0
2014-09-25 15:35:00,92.0,92.14,92.0,92.12,97200.0,71.5704,71.6794,71.5704,71.6638,97200.0
2014-09-25 15:40:00,92.13,92.18,92.08,92.17,77100.0,71.6716,71.7105,71.6327,71.7027,77100.0
2014-09-25 15:45:00,92.17,92.2,92.09,92.19,127800.0,71.7027,71.726,71.6405,71.7183,127800.0
2014-09-25 15:50:00,92.18,92.2,92.1,92.11,115400.0,71.7105,71.726,71.6482,71.656,115400.0
2014-09-25 15:55:00,92.1,92.11,91.92,91.93,279200.0,71.6482,71.656,71.5082,71.516,279200.0
2014-09-26 09:30:00,92.29,92.29,92.08,92.12,95800.0,71.796,71.796,71.6327,71.6638,95800.0
2014-09-26 09:35:00,92.14,92.3,92.05,92.07,50000.0,71.6794,71.8038,71.6093,71.6249,50000.0
2014-09-26 09:40:00,92.08,92.25,92.05,92.13,41800.0,71.6327,71.7649,71.6093,71.6716,41800.0
2014-09-26 09:45:00,92.11,92.14,91.88,92.04,75800.0,71.656,71.6794,71.4771,71.6016,75800.0
2014-09-26 09:50:00,92.05,92.22,92.02,92.03,82400.0,71.6093,71.7416,71.586,71.5938,82400.0
2014-09-26 09:55:00,92.02,92.05,91.8,91.93,70000.0,71.586,71.6093,71.4149,71.516,70000.0
2014-09-26 10:00:00,91.95,92.34,91.92,92.31,74500.0,71.5315,71.8349,71.5082,71.8116,74500.0
2014-09-26 10:05:00,92.32,92.32,92.19,92.21,33600.0,71.8194,71.8194,71.7183,71.7338,33600.0
2014-09-26 10:10:00,92.22,92.24,92.05,92.07,24600.0,71.7416,71.7572,71.6093,71.6249,24600.0
2014-09-26 10:15:00,92.09,92.11,92.02,92.08,25000.0,71.6405,71.656,71.586,71.6327,25000.0
2014-09-26 10:20:00,92.1,92.21,92.1,92.19,25700.0,71.6482,71.7338,71.6482,71.7183,25700.0
2014-09-26 10:25:00,92.18,92.3,92.14,92.14,53900.0,71.7105,71.8038,71.6794,71.6794,53900.0
2014-09-26 10:30:00,92.14,92.21,92.07,92.21,19200.0,71.6794,71.7338,71.6249,71.7338,19200.0
2014-09-26 10:35:00,92.21,92.23,92.1,92.1,35700.0,71.7338,71.7494,71.6482,71.6482,35700.0
2014-09-26 10:40:00,92.08,92.2,92.08,92.2,36300.0,71.6327,71.726,71.6327,71.726,36300.0
2014-09-26 10:45:00,92.2,92.22,92.08,92.11,30100.0,71.726,71.7416,71.6327,71.656,30100.0
2014-09-26 10:50:00,92.11,92.15,92.01,92.01,54400.0,71.656,71.6871,71.5782,71.5782,54400.0
2014-09-26 10:55:00,92.01,92.13,91.99,92.13,43600.0,71.5782,71.6716,71.5627,71.6716,43600.0
2014-09-26 11:00:00,92.14,92.19,92.13,92.13,20300.0,71.6794,71.7183,71.6716,71.6716,20300.0
2014-09-26 11:05:00,92.14,92.14,92.06,92.09,55300.0,71.6794,71.6794,71.6171,71.6405,55300.0
2014-09-26 11:10:00,92.08,92.08,92.01,92.05,27300.0,71.6327,71.6327,71.5782,71.6093,27300.0
2014-09-26 11:15:00,92.06,92.11,92.02,92.02,21300.0,71.6171,71.656,71.586,71.586,21300.0
2014-09-26 11:20:00,92.03,92.04,91.88,91.93,25200.0,71.5938,71.6016,71.4771,71.516,25200.0
2014-09-26 11:25:00,91.95,92.03,91.93,91.99,23000.0,71.5315,71.5938,71.516,71.5627,23000.0
2014-09-26 11:30:00,92.0,92.0,91.92,91.95,45700.0,71.5704,71.5704,71.5082,71.5315,45700.0
2014-09-26 11:35:00,91.94,91.96,91.87,91.94,22200.0,71.5238,71.5393,71.4693,71.5238,22200.0
2014-09-26 11:40:00,91.92,91.96,91.91,91.96,20400.0,71.5082,71.5393,71.5004,71.5393,20400.0
2014-09-26 11:45:00,91.96,92.05,91.95,92.05,31400.0,71.5393,71.6093,71.5315,71.6093,31400.0
2014-09-26 11:50:00,92.05,92.07,92.03,92.06,27800.0,71.6093,71.6249,71.5938,71.6171,27800.0
2014-09-26 11:55:00,92.07,92.08,91.97,91.98,45800.0,71.6249,71.6327,71.5471,71.5549,45800.0
2014-09-26 12:00:00,91.99,92.08,91.98,92.05,24200.0,71.5627,71.6327,71.5549,71.6093,24200.0
2014-09-26 12:05:00,92.04,92.07,92.03,92.04,15000.0,71.6016,71.6249,71.5938,71.6016,15000.0
2014-09-26 12:10:00,92.05,92.05,92.02,92.03,20000.0,71.6093,71.6093,71.586,71.5938,20000.0
2014-09-26 12:15:00,92.03,92.08,92.03,92.03,38000.0,71.5938,71.6327,71.5938,71.5938,38000.0
2014-09-26 12:20:00,92.04,92.06,91.99,92.0,21800.0,71.6016,71.6171,71.5627,71.5704,21800.0
2014-09-26 12:25:00,92.0,92.0,91.93,91.95,19800.0,71.5704,71.5704,71.516,71.5315,19800.0
2014-09-26 12:30:00,91.95,91.99,91.93,91.93,20400.0,71.5315,71.5627,71.516,71.516,20400.0
2014-09-26 12:35:00,91.92,91.94,91.88,91.93,22300.0,71.5082,71.5238,71.4771,71.516,22300.0
2014-09-26 12:40:00,91.93,91.98,91.91,91.97,45100.0,71.516,71.5549,71.5004,71.5471,45100.0
2014-09-26 12:45:00,91.97,92.03,91.96,91.99,44200.0,71.5471,71.5938,71.5393,71.5627,44200.0
2014-09-26 12:50:00,91.99,92.04,91.98,92.04,31400.0,71.5627,71.6016,71.5549,71.6016,31400.0
2014-09-26 12:55:00,92.03,92.04,91.97,92.02,37100.0,71.5938,71.6016,71.5471,71.586,37100.0
2014-09-26 13:00:00,92.03,92.22,92.03,92.22,73500.0,71.5938,71.7416,71.5938,71.7416,73500.0
2014-09-26 13:05:00,92.21,92.26,92.21,92.26,24000.0,71.7338,71.7727,71.7338,71.7727,24000.0
2014-09-26 13:10:00,92.28,92.34,92.27,92.33,23700.0,71.7883,71.8349,71.7805,71.8272,23700.0
2014-09-26 13:15:00,92.33,92.35,92.31,92.34,23000.0,71.8272,71.8427,71.8116,71.8349,23000.0
2014-09-26 13:20:00,92.35,92.38,92.34,92.34,35000.0,71.8427,71.8661,71.8349,71.8349,35000.0
2014-09-26 13:25:00,92.34,92.34,92.21,92.26,25800.0,71.8349,71.8349,71.7338,71.7727,25800.0
2014-09-26 13:30:00,92.28,92.32,92.28,92.32,13800.0,71.7883,71.8194,71.7883,71.8194,13800.0
2014-09-26 13:35:00,92.32,92.32,92.27,92.28,18400.0,71.8194,71.8194,71.7805,71.7883,18400.0
2014-09-26 13:40:00,92.28,92.31,92.22,92.22,23100.0,71.7883,71.8116,71.7416,71.7416,23100.0
2014-09-26 13:45:00,92.22,92.25,92.22,92.24,15500.0,71.7416,71.7649,71.7416,71.7572,15500.0
2014-09-26 13:50:00,92.25,92.29,92.22,92.27,52100.0,71.7649,71.796,71.7416,71.7805,52100.0
2014-09-26 13:55:00,92.29,92.33,92.28,92.32,28900.0,71.796,71.8272,71.7883,71.8194,28900.0
2014-09-26 14:00:00,92.32,92.49,92.32,92.47,32600.0,71.8194,71.9516,71.8194,71.9361,32600.0
2014-09-26 14:05:00,92.48,92.55,92.39,92.55,46700.0,71.9439,71.9983,71.8738,71.9983,46700.0
2014-09-26 14:10:00,92.57,92.57,92.52,92.53,27400.0,72.0139,72.0139,71.975,71.9828,27400.0
2014-09-26 14:15:00,92.53,92.79,92.48,92.79,109900.0,71.9828,72.185,71.9439,72.185,109900.0
2014-09-26 14:20:00,92.8,92.84,92.76,92.82,59200.0,72.1928,72.2239,72.1617,72.2084,59200.0
2014-09-26 14:25:00,92.82,92.89,92.82,92.87,69200.0,72.2084,72.2628,72.2084,72.2473,69200.0
2014-09-26 14:30:00,92.87,92.88,92.79,92.8,69700.0,72.2473,72.255,72.185,72.1928,69700.0
2014-09-26 14:35:00,92.79,92.97,92.79,92.96,56700.0,72.185,72.325,72.185,72.3173,56700.0
2014-09-26 14:40:00,92.97,92.98,92.9,92.9,34000.0,72.325,72.3328,72.2706,72.2706,34000.0
2014-09-26 14:45:00,92.9,93.0,92.88,92.97,54000.0,72.2706,72.3484,72.255,72.325,54000.0
2014-09-26 14:50:00,92.98,92.98,92.88,92.9,50800.0,72.3328,72.3328,72.255,72.2706,50800.0
2014-09-26 14:55:00,92.9,92.93,92.84,92.84,40700.0,72.2706,72.2939,72.2239,72.2239,40700.0
2014-09-26 15:00:00,92.84,92.86,92.84,92.85,25600.0,72.2239,72.2395,72.2239,72.2317,25600.0
2014-09-26 15:05:00,92.85,92.94,92.85,92.93,71000.0,72.2317,72.3017,72.2317,72.2939,71000.0
2014-09-26 15:10:00,92.94,92.95,92.91,92.92,34000.0,72.3017,72.3095,72.2784,72.2861,34000.0
2014-09-26 15:15:00,92.93,92.93,92.86,92.87,44800.0,72.2939,72.2939,72.2395,72.2473,44800.0
2014-09-26 15:20:00,92.86,92.86,92.77,92.78,79400.0,72.2395,72.2395,72.1695,72.1772,79400.0
2014-09-26 15:25:00,92.78,92.86,92.77,92.85,52000.0,72.1772,72.2395,72.1695,72.2317,52000.0
2014-09-26 15:30:00,92.85,92.88,92.77,92.81,48200.0,72.2317,72.255,72.1695,72.2006,48200.0
2014-09-26 15:35:00,92.82,92.85,92.8,92.81,49600.0,72.2084,72.2317,72.1928,72.2006,49600.0
2014-09-26 15:40:00,92.81,92.93,92.81,92.88,104000.0,72.2006,72.2939,72.2006,72.255,104000.0
2014-09-26 15:45:00,92.87,92.88,92.84,92.85,159700.0,72.2473,72.255,72.2239,72.2317,159700.0
2014-09-26 15:50:00,92.85,92.91,92.83,92.87,176400.0,72.2317,72.2784,72.2161,72.2473,176400.0
2014-09-26 15:55:00,92.88,92.91,92.83,92.83,158400.0,72.255,72.2784,72.2161,72.2161,158400.0
2014-09-29 09:30:00,92.37,92.37,91.95,92.23,163000.0,71.8583,71.8583,71.5315,71.7494,163000.0
2014-09-29 09:35:00,92.27,92.45,92.19,92.37,65300.0,71.7805,71.9205,71.7183,71.8583,65300.0
2014-09-29 09:40:00,92.38,92.49,92.3,92.47,65000.0,71.8661,71.9516,71.8038,71.9361,65000.0
2014-09-29 09:45:00,92.47,92.62,92.41,92.59,61700.0,71.9361,72.0528,71.8894,72.0294,61700.0
2014-09-29 09:50:00,92.59,92.59,92.4,92.55,46400.0,72.0294,72.0294,71.8816,71.9983,46400.0
2014-09-29 09:55:00,92.56,92.74,92.47,92.72,47100.0,72.0061,72.1461,71.9361,72.1306,47100.0
2014-09-29 10:00:00,92.72,92.74,92.47,92.62,77500.0,72.1306,72.1461,71.9361,72.0528,77500.0
2014-09-29 10:05:00,92.62,92.68,92.59,92.65,35600.0,72.0528,72.0994,72.0294,72.0761,35600.0
2014-09-29 10:10:00,92.64,92.73,92.52,92.58,54000.0,72.0683,72.1383,71.975,72.0216,54000.0
2014-09-29 10:15:00,92.6,92.69,92.56,92.68,46400.0,72.0372,72.1072,72.0061,72.0994,46400.0
2014-09-29 10:20:00,92.69,92.8,92.68,92.69,44100.0,72.1072,72.1928,72.0994,72.1072,44100.0
2014-09-29 10:25:00,92.7,92.71,92.54,92.57,35000.0,72.115,72.1228,71.9905,72.0139,35000.0
2014-09-29 10:30:00,92.57,92.63,92.5,92.63,30800.0,72.0139,72.0605,71.9594,72.0605,30800.0
2014-09-29 10:35:00,92.63,92.69,92.58,92.63,30700.0,72.0605,72.1072,72.0216,72.0605,30700.0
2014-09-29 10:40:00,92.63,92.76,92.62,92.72,25700.0,72.0605,72.1617,72.0528,72.1306,25700.0
2014-09-29 10:45:00,92.73,92.82,92.66,92.71,55200.0,72.1383,72.2084,72.0839,72.1228,55200.0
2014-09-29 10:50:00,92.71,92.77,92.68,92.71,31500.0,72.1228,72.1695,72.0994,72.1228,31500.0
2014-09-29 10:55:00,92.71,92.72,92.54,92.58,26700.0,72.1228,72.1306,71.9905,72.0216,26700.0
2014-09-29 11:00:00,92.57,92.62,92.51,92.58,39000.0,72.0139,72.0528,71.9672,72.0216,39000.0
2014-09-29 11:05:00,92.59,92.67,92.54,92.54,30300.0,72.0294,72.0917,71.9905,71.9905,30300.0
2014-09-29 11:10:00,92.54,92.73,92.54,92.71,97600.0,71.9905,72.1383,71.9905,72.1228,97600.0
2014-09-29 11:15:00,92.72,92.86,92.72,92.86,34300.0,72.1306,72.2395,72.1306,72.2395,34300.0
2014-09-29 11:20:00,92.86,92.91,92.81,92.84,27900.0,72.2395,72.2784,72.2006,72.2239,27900.0
2014-09-29 11:25:00,92.84,92.88,92.76,92.88,43800.0,72.2239,72.255,72.1617,72.255,43800.0
2014-09-29 11:30:00,92.91,92.91,92.8,92.9,38700.0,72.2784,72.2784,72.1928,72.2706,38700.0
2014-09-29 11:35:00,92.9,92.9,92.84,92.85,29500.0,72.2706,72.2706,72.2239,72.2317,29500.0
2014-09-29 11:40:00,92.84,92.9,92.82,92.84,52900.0,72.2239,72.2706,72.2084,72.2239,52900.0
2014-09-29 11:45:00,92.85,92.85,92.77,92.82,19600.0,72.2317,72.2317,72.1695,72.2084,19600.0
2014-09-29 11:50:00,92.81,92.85,92.78,92.79,22500.0,72.2006,72.2317,72.1772,72.185,22500.0
2014-09-29 11:55:00,92.79,92.9,92.78,92.88,21800.0,72.185,72.2706,72.1772,72.255,21800.0
2014-09-29 12:00:00,92.88,92.9,92.78,92.83,22100.0,72.255,72.2706,72.1772,72.2161,22100.0
2014-09-29 12:05:00,92.83,92.84,92.79,92.8,23000.0,72.2161,72.2239,72.185,72.1928,23000.0
2014-09-29 12:10:00,92.81,92.81,92.65,92.67,20100.0,72.2006,72.2006,72.0761,72.0917,20100.0
2014-09-29 12:15:00,92.67,92.77,92.66,92.77,20800.0,72.0917,72.1695,72.0839,72.1695,20800.0
2014-09-29 12:20:00,92.78,92.78,92.67,92.68,18200.0,72.1772,72.1772,72.0917,72.0994,18200.0
2014-09-29 12:25:00,92.68,92.69,92.64,92.68,20300.0,72.0994,72.1072,72.0683,72.0994,20300.0
2014-09-29 12:30:00,92.68,92.71,92.6,92.61,27600.0,72.0994,72.1228,72.0372,72.045,27600.0
2014-09-29 12:35:00,92.6,92.66,92.56,92.59,27400.0,72.0372,72.0839,72.0061,72.0294,27400.0
2014-09-29 12:40:00,92.58,92.66,92.56,92.63,14600.0,72.0216,72.0839,72.0061,72.0605,14600.0
2014-09-29 12:45:00,92.62,92.62,92.48,92.52,16200.0,72.0528,72.0528,71.9439,71.975,16200.0
2014-09-29 12:50:00,92.53,92.59,92.52,92.53,24600.0,71.9828,72.0294,71.975,71.9828,24600.0
2014-09-29 12:55:00,92.54,92.58,92.52,92.53,32900.0,71.9905,72.0216,71.975,71.9828,32900.0
2014-09-29 13:00:00,92.52,92.59,92.47,92.48,22600.0,71.975,72.0294,71.9361,71.9439,22600.0
2014-09-29 13:05:00,92.48,92.52,92.43,92.45,29100.0,71.9439,71.975,71.905,71.9205,29100.0
2014-09-29 13:10:00,92.47,92.54,92.46,92.48,36500.0,71.9361,71.9905,71.9283,71.9439,36500.0
2014-09-29 13:15:00,92.48,92.7,92.48,92.62,47600.0,71.9439,72.115,71.9439,72.0528,47600.0
2014-09-29 13:20:00,92.62,92.65,92.58,92.58,32500.0,72.0528,72.0761,72.0216,72.0216,32500.0
2014-09-29 13:25:00,92.58,92.7,92.57,92.69,19200.0,72.0216,72.115,72.0139,72.1072,19200.0
2014-09-29 13:30:00,92.69,92.79,92.69,92.72,23600.0,72.1072,72.185,72.1072,72.1306,23600.0
2014-09-29 13:35:00,92.72,92.72,92.67,92.72,20500.0,72.1306,72.1306,72.0917,72.1306,20500.0
2014-09-29 13:40:00,92.73,92.77,92.6,92.63,45600.0,72.1383,72.1695,72.0372,72.0605,45600.0
2014-09-29 13:45:00,92.63,92.7,92.62,92.7,19300.0,72.0605,72.115,72.0528,72.115,19300.0
2014-09-29 13:50:00,92.71,92.78,92.68,92.77,28200.0,72.1228,72.1772,72.0994,72.1695,28200.0
2014-09-29 13:55:00,92.76,92.84,92.76,92.79,20600.0,72.1617,72.2239,72.1617,72.185,20600.0
2014-09-29 14:00:00,92.79,92.88,92.79,92.8,21800.0,72.185,72.255,72.185,72.1928,21800.0
2014-09-29 14:05:00,92.8,92.81,92.68,92.72,34700.0,72.1928,72.2006,72.0994,72.1306,34700.0
2014-09-29 14:10:00,92.73,92.78,92.7,92.7,22700.0,72.1383,72.1772,72.115,72.115,22700.0
2014-09-29 14:15:00,92.7,92.74,92.66,92.66,36300.0,72.115,72.1461,72.0839,72.0839,36300.0
2014-09-29 14:20:00,92.66,92.69,92.57,92.6,26200.0,72.0839,72.1072,72.0139,72.0372,26200.0
2014-09-29 14:25:00,92.6,92.66,92.57,92.63,24300.0,72.0372,72.0839,72.0139,72.0605,24300.0
2014-09-29 14:30:00,92.62,92.72,92.6,92.72,22300.0,72.0528,72.1306,72.0372,72.1306,22300.0
2014-09-29 14:35:00,92.72,92.76,92.68,92.75,45800.0,72.1306,72.1617,72.0994,72.1539,45800.0
2014-09-29 14:40:00,92.76,92.76,92.67,92.69,24200.0,72.1617,72.1617,72.0917,72.1072,24200.0
2014-09-29 14:45:00,92.69,92.8,92.69,92.78,35800.0,72.1072,72.1928,72.1072,72.1772,35800.0
2014-09-29 14:50:00,92.79,92.82,92.74,92.76,20200.0,72.185,72.2084,72.1461,72.1617,20200.0
2014-09-29 14:55:00,92.75,92.88,92.72,92.87,37100.0,72.1539,72.255,72.1306,72.2473,37100.0
2014-09-29 15:00:00,92.88,92.95,92.86,92.91,43800.0,72.255,72.3095,72.2395,72.2784,43800.0
2014-09-29 15:05:00,92.91,92.95,92.86,92.86,32300.0,72.2784,72.3095,72.2395,72.2395,32300.0
2014-09-29 15:10:00,92.87,93.01,92.85,92.99,48100.0,72.2473,72.3562,72.2317,72.3406,48100.0
2014-09-29 15:15:00,93.0,93.0,92.87,92.95,57100.0,72.3484,72.3484,72.2473,72.3095,57100.0
2014-09-29 15:20:00,92.95,93.08,92.94,93.08,53500.0,72.3095,72.4106,72.3017,72.4106,53500.0
2014-09-29 15:25:00,93.08,93.17,93.04,93.06,95700.0,72.4106,72.4806,72.3795,72.3951,95700.0
2014-09-29 15:30:00,93.07,93.11,92.95,92.99,86200.0,72.4028,72.434,72.3095,72.3406,86200.0
2014-09-29 15:35:00,93.0,93.03,92.93,92.95,62100.0,72.3484,72.3717,72.2939,72.3095,62100.0
2014-09-29 15:40:00,92.95,92.95,92.81,92.84,84700.0,72.3095,72.3095,72.2006,72.2239,84700.0
2014-09-29 15:45:00,92.83,92.97,92.82,92.93,74300.0,72.2161,72.325,72.2084,72.2939,74300.0
2014-09-29 15:50:00,92.94,92.96,92.85,92.88,77400.0,72.3017,72.3173,72.2317,72.255,77400.0
2014-09-29 15:55:00,92.88,92.92,92.83,92.88,146700.0,72.255,72.2861,72.2161,72.255,146700.0
2014-09-30 09:30:00,93.03,93.21,92.88,93.16,162900.0,72.3717,72.5118,72.255,72.4729,162900.0
2014-09-30 09:35:00,93.16,93.16,92.87,92.87,69000.0,72.4729,72.4729,72.2473,72.2473,69000.0
2014-09-30 09:40:00,92.83,92.98,92.8,92.94,53600.0,72.2161,72.3328,72.1928,72.3017,53600.0
2014-09-30 09:45:00,92.92,93.05,92.89,92.89,38300.0,72.2861,72.3873,72.2628,72.2628,38300.0
2014-09-30 09:50:00,92.89,92.9,92.76,92.86,55100.0,72.2628,72.2706,72.1617,72.2395,55100.0
2014-09-30 09:55:00,92.87,92.98,92.82,92.91,122900.0,72.2473,72.3328,72.2084,72.2784,122900.0
2014-09-30 10:00:00,92.91,92.91,92.64,92.71,55500.0,72.2784,72.2784,72.0683,72.1228,55500.0
2014-09-30 10:05:00,92.71,92.73,92.59,92.65,45300.0,72.1228,72.1383,72.0294,72.0761,45300.0
2014-09-30 10:10:00,92.65,92.86,92.63,92.86,30400.0,72.0761,72.2395,72.0605,72.2395,30400.0
2014-09-30 10:15:00,92.86,92.97,92.82,92.83,66500.0,72.2395,72.325,72.2084,72.2161,66500.0
2014-09-30 10:20:00,92.86,92.9,92.72,92.74,33000.0,72.2395,72.2706,72.1306,72.1461,33000.0
2014-09-30 10:25:00,92.74,92.78,92.66,92.68,36400.0,72.1461,72.1772,72.0839,72.0994,36400.0
2014-09-30 10:30:00,92.69,92.9,92.69,92.88,52100.0,72.1072,72.2706,72.1072,72.255,52100.0
2014-09-30 10:35:00,92.89,92.97,92.82,92.96,38800.0,72.2628,72.325,72.2084,72.3173,38800.0
2014-09-30 10:40:00,92.96,93.0,92.91,92.91,49100.0,72.3173,72.3484,72.2784,72.2784,49100.0
2014-09-30 10:45:00,92.91,93.0,92.91,92.96,38800.0,72.2784,72.3484,72.2784,72.3173,38800.0
2014-09-30 10:50:00,92.95,92.96,92.87,92.88,60900.0,72.3095,72.3173,72.2473,72.255,60900.0
2014-09-30 10:55:00,92.88,92.91,92.82,92.89,38800.0,72.255,72.2784,72.2084,72.2628,38800.0
2014-09-30 11:00:00,92.89,92.97,92.87,92.95,42100.0,72.2628,72.325,72.2473,72.3095,42100.0
2014-09-30 11:05:00,92.95,93.07,92.95,93.03,96900.0,72.3095,72.4028,72.3095,72.3717,96900.0
2014-09-30 11:10:00,93.02,93.03,92.97,92.99,122200.0,72.3639,72.3717,72.325,72.3406,122200.0
2014-09-30 11:15:00,92.99,93.04,92.92,92.92,87800.0,72.3406,72.3795,72.2861,72.2861,87800.0
2014-09-30 11:20:00,92.92,92.99,92.88,92.99,77100.0,72.2861,72.3406,72.255,72.3406,77100.0
2014-09-30 11:25:00,92.99,93.0,92.94,92.95,64100.0,72.3406,72.3484,72.3017,72.3095,64100.0
2014-09-30 11:30:00,92.94,92.97,92.88,92.9,51500.0,72.3017,72.325,72.255,72.2706,51500.0
2014-09-30 11:35:00,92.9,92.93,92.87,92.9,48200.0,72.2706,72.2939,72.2473,72.2706,48200.0
2014-09-30 11:40:00,92.89,92.91,92.74,92.74,61800.0,72.2628,72.2784,72.1461,72.1461,61800.0
2014-09-30 11:45:00,92.74,92.75,92.67,92.72,32500.0,72.1461,72.1539,72.0917,72.1306,32500.0
2014-09-30 11:50:00,92.72,92.78,92.69,92.76,43500.0,72.1306,72.1772,72.1072,72.1617,43500.0
2014-09-30 11:55:00,92.75,92.79,92.71,92.78,51100.0,72.1539,72.185,72.1228,72.1772,51100.0
2014-09-30 12:00:00,92.79,92.84,92.69,92.83,29900.0,72.185,72.2239,72.1072,72.2161,29900.0
2014-09-30 12:05:00,92.83,92.83,92.71,92.76,43600.0,72.2161,72.2161,72.1228,72.1617,43600.0
2014-09-30 12:10:00,92.75,92.86,92.73,92.84,39200.0,72.1539,72.2395,72.1383,72.2239,39200.0
2014-09-30 12:15:00,92.84,92.86,92.78,92.81,37000.0,72.2239,72.2395,72.1772,72.2006,37000.0
2014-09-30 12:20:00,92.81,92.83,92.67,92.69,50500.0,72.2006,72.2161,72.0917,72.1072,50500.0
2014-09-30 12:25:00,92.69,92.73,92.65,92.67,53500.0,72.1072,72.1383,72.0761,72.0917,53500.0
2014-09-30 12:30:00,92.66,92.67,92.53,92.54,59800.0,72.0839,72.0917,71.9828,71.9905,59800.0
2014-09-30 12:35:00,92.54,92.55,92.37,92.38,80300.0,71.9905,71.9983,71.8583,71.8661,80300.0
2014-09-30 12:40:00,92.37,92.46,92.3,92.43,77100.0,71.8583,71.9283,71.8038,71.905,77100.0
2014-09-30 12:45:00,92.44,92.52,92.44,92.5,29100.0,71.9127,71.975,71.9127,71.9594,29100.0
2014-09-30 12:50:00,92.51,92.58,92.49,92.58,32700.0,71.9672,72.0216,71.9516,72.0216,32700.0
2014-09-30 12:55:00,92.58,92.61,92.37,92.37,82500.0,72.0216,72.045,71.8583,71.8583,82500.0
2014-09-30 13:00:00,92.38,92.47,92.37,92.37,59900.0,71.8661,71.9361,71.8583,71.8583,59900.0
2014-09-30 13:05:00,92.39,92.46,92.31,92.31,31900.0,71.8738,71.9283,71.8116,71.8116,31900.0
2014-09-30 13:10:00,92.31,92.34,92.25,92.26,66300.0,71.8116,71.8349,71.7649,71.7727,66300.0
2014-09-30 13:15:00,92.26,92.34,92.2,92.21,75000.0,71.7727,71.8349,71.726,71.7338,75000.0
2014-09-30 13:20:00,92.22,92.22,92.08,92.13,76900.0,71.7416,71.7416,71.6327,71.6716,76900.0
2014-09-30 13:25:00,92.13,92.23,92.04,92.08,78600.0,71.6716,71.7494,71.6016,71.6327,78600.0
2014-09-30 13:30:00,92.09,92.11,91.96,91.97,74000.0,71.6405,71.656,71.5393,71.5471,74000.0
2014-09-30 13:35:00,91.97,92.01,91.89,91.98,86600.0,71.5471,71.5782,71.4849,71.5549,86600.0
2014-09-30 13:40:00,91.99,92.0,91.77,91.8,65300.0,71.5627,71.5704,71.3915,71.4149,65300.0
2014-09-30 13:45:00,91.8,91.81,91.72,91.75,69900.0,71.4149,71.4226,71.3526,71.376,69900.0
2014-09-30 13:50:00,91.77,91.77,91.7,91.74,78400.0,71.3915,71.3915,71.3371,71.3682,78400.0
2014-09-30 13:55:00,91.74,91.75,91.64,91.67,69600.0,71.3682,71.376,71.2904,71.3137,69600.0
2014-09-30 14:00:00,91.66,91.86,91.63,91.81,74600.0,71.3059,71.4615,71.2826,71.4226,74600.0
2014-09-30 14:05:00,91.82,91.9,91.81,91.9,40900.0,71.4304,71.4927,71.4226,71.4927,40900.0
2014-09-30 14:10:00,91.91,91.92,91.75,91.79,47800.0,71.5004,71.5082,71.376,71.4071,47800.0
2014-09-30 14:15:00,91.79,91.79,91.69,91.7,36500.0,71.4071,71.4071,71.3293,71.3371,36500.0
2014-09-30 14:20:00,91.69,91.72,91.48,91.53,127500.0,71.3293,71.3526,71.1659,71.2048,127500.0
2014-09-30 14:25:00,91.53,91.53,91.4,91.5,104900.0,71.2048,71.2048,71.1037,71.1815,104900.0
2014-09-30 14:30:00,91.5,91.64,91.46,91.62,91500.0,71.1815,71.2904,71.1504,71.2748,91500.0
2014-09-30 14:35:00,91.62,91.63,91.53,91.59,78700.0,71.2748,71.2826,71.2048,71.2515,78700.0
2014-09-30 14:40:00,91.59,91.61,91.54,91.59,67600.0,71.2515,71.267,71.2126,71.2515,67600.0
2014-09-30 14:45:00,91.58,91.71,91.56,91.68,87800.0,71.2437,71.3448,71.2282,71.3215,87800.0
2014-09-30 14:50:00,91.68,91.74,91.67,91.72,75100.0,71.3215,71.3682,71.3137,71.3526,75100.0
2014-09-30 14:55:00,91.72,91.77,91.68,91.7,65100.0,71.3526,71.3915,71.3215,71.3371,65100.0
2014-09-30 15:00:00,91.7,91.71,91.59,91.65,65600.0,71.3371,71.3448,71.2515,71.2982,65600.0
2014-09-30 15:05:00,91.64,91.7,91.57,91.7,55600.0,71.2904,71.3371,71.2359,71.3371,55600.0
2014-09-30 15:10:00,91.7,91.76,91.68,91.7,65600.0,71.3371,71.3837,71.3215,71.3371,65600.0
2014-09-30 15:15:00,91.7,91.76,91.68,91.75,51300.0,71.3371,71.3837,71.3215,71.376,51300.0
2014-09-30 15:20:00,91.75,91.93,91.74,91.88,67400.0,71.376,71.516,71.3682,71.4771,67400.0
2014-09-30 15:25:00,91.88,91.9,91.83,91.89,59500.0,71.4771,71.4927,71.4382,71.4849,59500.0
2014-09-30 15:30:00,91.89,91.93,91.8,91.91,90900.0,71.4849,71.516,71.4149,71.5004,90900.0
2014-09-30 15:35:00,91.91,92.0,91.9,91.91,70800.0,71.5004,71.5704,71.4927,71.5004,70800.0
2014-09-30 15:40:00,91.91,92.01,91.9,91.94,99200.0,71.5004,71.5782,71.4927,71.5238,99200.0
2014-09-30 15:45:00,91.95,92.02,91.88,91.95,143300.0,71.5315,71.586,71.4771,71.5315,143300.0
2014-09-30 15:50:00,91.96,91.96,91.89,91.92,112000.0,71.5393,71.5393,71.4849,71.5082,112000.0
2014-09-30 15:55:00,91.93,91.95,91.74,91.77,305600.0,71.516,71.5315,71.3682,71.3915,305600.0
2014-10-01 09:30:00,92.14,92.34,91.88,92.23,177600.0,71.6794,71.8349,71.4771,71.7494,177600.0
2014-10-01 09:35:00,92.26,92.26,91.65,91.7,71500.0,71.7727,71.7727,71.2982,71.3371,71500.0
2014-10-01 09:40:00,91.7,91.92,91.63,91.85,85600.0,71.3371,71.5082,71.2826,71.4538,85600.0
2014-10-01 09:45:00,91.86,91.86,91.58,91.63,71700.0,71.4615,71.4615,71.2437,71.2826,71700.0
2014-10-01 09:50:00,91.62,91.86,91.56,91.79,64300.0,71.2748,71.4615,71.2282,71.4071,64300.0
2014-10-01 09:55:00,91.82,92.05,91.77,91.97,79600.0,71.4304,71.6093,71.3915,71.5471,79600.0
2014-10-01 10:00:00,91.97,92.0,91.66,91.67,75000.0,71.5471,71.5704,71.3059,71.3137,75000.0
2014-10-01 10:05:00,91.68,91.77,91.53,91.75,54700.0,71.3215,71.3915,71.2048,71.376,54700.0
2014-10-01 10:10:00,91.77,91.79,91.66,91.71,60500.0,71.3915,71.4071,71.3059,71.3448,60500.0
2014-10-01 10:15:00,91.69,91.89,91.63,91.65,74800.0,71.3293,71.4849,71.2826,71.2982,74800.0
2014-10-01 10:20:00,91.63,91.85,91.62,91.84,86400.0,71.2826,71.4538,71.2748,71.446,86400.0
2014-10-01 10:25:00,91.85,91.85,91.72,91.76,35900.0,71.4538,71.4538,71.3526,71.3837,35900.0
2014-10-01 10:30:00,91.77,91.81,91.66,91.79,57400.0,71.3915,71.4226,71.3059,71.4071,57400.0
2014-10-01 10:35:00,91.79,91.81,91.48,91.58,48000.0,71.4071,71.4226,71.1659,71.2437,48000.0
2014-10-01 10:40:00,91.58,91.75,91.58,91.7,42600.0,71.2437,71.376,71.2437,71.3371,42600.0
2014-10-01 10:45:00,91.69,91.93,91.65,91.88,32600.0,71.3293,71.516,71.2982,71.4771,32600.0
2014-10-01 10:50:00,91.88,91.94,91.76,91.92,64800.0,71.4771,71.5238,71.3837,71.5082,64800.0
2014-10-01 10:55:00,91.92,92.09,91.88,92.07,76800.0,71.5082,71.6405,71.4771,71.6249,76800.0
2014-10-01 11:00:00,92.06,92.23,92.04,92.09,81500.0,71.6171,71.7494,71.6016,71.6405,81500.0
2014-10-01 11:05:00,92.1,92.24,92.09,92.15,46600.0,71.6482,71.7572,71.6405,71.6871,46600.0
2014-10-01 11:10:00,92.16,92.18,92.02,92.02,36800.0,71.6949,71.7105,71.586,71.586,36800.0
2014-10-01 11:15:00,92.03,92.13,91.96,92.1,46500.0,71.5938,71.6716,71.5393,71.6482,46500.0
2014-10-01 11:20:00,92.11,92.13,91.98,92.07,47800.0,71.656,71.6716,71.5549,71.6249,47800.0
2014-10-01 11:25:00,92.07,92.09,91.86,91.95,33000.0,71.6249,71.6405,71.4615,71.5315,33000.0
2014-10-01 11:30:00,91.95,92.0,91.81,91.87,53100.0,71.5315,71.5704,71.4226,71.4693,53100.0
2014-10-01 11:35:00,91.87,92.04,91.87,92.04,30600.0,71.4693,71.6016,71.4693,71.6016,30600.0
2014-10-01 11:40:00,92.04,92.04,91.9,92.0,61200.0,71.6016,71.6016,71.4927,71.5704,61200.0
2014-10-01 11:45:00,91.99,92.02,91.82,91.82,42600.0,71.5627,71.586,71.4304,71.4304,42600.0
2014-10-01 11:50:00,91.83,91.84,91.76,91.83,67800.0,71.4382,71.446,71.3837,71.4382,67800.0
2014-10-01 11:55:00,91.84,91.88,91.81,91.84,29700.0,71.446,71.4771,71.4226,71.446,29700.0
2014-10-01 12:00:00,91.86,91.88,91.77,91.77,23400.0,71.4615,71.4771,71.3915,71.3915,23400.0
2014-10-01 12:05:00,91.79,91.86,91.7,91.86,45700.0,71.4071,71.4615,71.3371,71.4615,45700.0
2014-10-01 12:10:00,91.86,91.86,91.67,91.69,26400.0,71.4615,71.4615,71.3137,71.3293,26400.0
2014-10-01 12:15:00,91.69,91.8,91.67,91.77,20400.0,71.3293,71.4149,71.3137,71.3915,20400.0
2014-10-01 12:20:00,91.79,91.87,91.76,91.87,35100.0,71.4071,71.4693,71.3837,71.4693,35100.0
2014-10-01 12:25:00,91.87,91.92,91.77,91.91,22000.0,71.4693,71.5082,71.3915,71.5004,22000.0
2014-10-01 12:30:00,91.9,91.9,91.7,91.76,38800.0,71.4927,71.4927,71.3371,71.3837,38800.0
2014-10-01 12:35:00,91.77,91.8,91.7,91.74,49500.0,71.3915,71.4149,71.3371,71.3682,49500.0
2014-10-01 12:40:00,91.74,91.79,91.68,91.73,34600.0,71.3682,71.4071,71.3215,71.3604,34600.0
2014-10-01 12:45:00,91.73,91.76,91.58,91.6,39200.0,71.3604,71.3837,71.2437,71.2593,39200.0
2014-10-01 12:50:00,91.6,91.67,91.57,91.63,52900.0,71.2593,71.3137,71.2359,71.2826,52900.0
2014-10-01 12:55:00,91.64,91.67,91.59,91.64,28400.0,71.2904,71.3137,71.2515,71.2904,28400.0
2014-10-01 13:00:00,91.64,91.72,91.6,91.66,51000.0,71.2904,71.3526,71.2593,71.3059,51000.0
2014-10-01 13:05:00,91.66,91.69,91.45,91.46,72600.0,71.3059,71.3293,71.1426,71.1504,72600.0
2014-10-01 13:10:00,91.46,91.57,91.46,91.51,48900.0,71.1504,71.2359,71.1504,71.1893,48900.0
2014-10-01 13:15:00,91.51,91.51,91.38,91.41,31400.0,71.1893,71.1893,71.0881,71.1115,31400.0
2014-10-01 13:20:00,91.41,91.41,91.27,91.29,78900.0,71.1115,71.1115,71.0025,71.0181,78900.0
2014-10-01 13:25:00,91.28,91.42,91.28,91.37,49400.0,71.0103,71.1192,71.0103,71.0803,49400.0
2014-10-01 13:30:00,91.37,91.39,91.32,91.34,78300.0,71.0803,71.0959,71.0414,71.057,78300.0
2014-10-01 13:35:00,91.34,91.36,91.13,91.18,92900.0,71.057,71.0726,70.8936,70.9325,92900.0
2014-10-01 13:40:00,91.18,91.18,90.97,91.09,97600.0,70.9325,70.9325,70.7692,70.8625,97600.0
2014-10-01 13:45:00,91.08,91.22,91.07,91.1,37100.0,70.8547,70.9637,70.847,70.8703,37100.0
2014-10-01 13:50:00,91.11,91.16,91.07,91.14,56800.0,70.8781,70.917,70.847,70.9014,56800.0
2014-10-01 13:55:00,91.13,91.15,91.06,91.15,49400.0,70.8936,70.9092,70.8392,70.9092,49400.0
2014-10-01 14:00:00,91.15,91.21,91.12,91.17,33700.0,70.9092,70.9559,70.8859,70.9248,33700.0
2014-10-01 14:05:00,91.16,91.34,91.16,91.3,65900.0,70.917,71.057,70.917,71.0259,65900.0
2014-10-01 14:10:00,91.32,91.32,91.21,91.25,44100.0,71.0414,71.0414,70.9559,70.987,44100.0
2014-10-01 14:15:00,91.24,91.31,91.23,91.3,54700.0,70.9792,71.0337,70.9714,71.0259,54700.0
2014-10-01 14:20:00,91.3,91.31,91.23,91.3,51300.0,71.0259,71.0337,70.9714,71.0259,51300.0
2014-10-01 14:25:00,91.3,91.39,91.27,91.31,66400.0,71.0259,71.0959,71.0025,71.0337,66400.0
2014-10-01 14:30:00,91.32,91.38,91.31,91.35,51900.0,71.0414,71.0881,71.0337,71.0648,51900.0
2014-10-01 14:35:00,91.36,91.39,91.29,91.39,35600.0,71.0726,71.0959,71.0181,71.0959,35600.0
2014-10-01 14:40:00,91.4,91.41,91.25,91.32,37900.0,71.1037,71.1115,70.987,71.0414,37900.0
2014-10-01 14:45:00,91.32,91.33,91.25,91.3,22600.0,71.0414,71.0492,70.987,71.0259,22600.0
2014-10-01 14:50:00,91.29,91.29,91.17,91.2,37600.0,71.0181,71.0181,70.9248,70.9481,37600.0
2014-10-01 14:55:00,91.21,91.21,91.05,91.07,37500.0,70.9559,70.9559,70.8314,70.847,37500.0
2014-10-01 15:00:00,91.07,91.12,90.99,91.02,60900.0,70.847,70.8859,70.7847,70.8081,60900.0
2014-10-01 15:05:00,91.0,91.09,90.92,90.93,63600.0,70.7925,70.8625,70.7303,70.738,63600.0
2014-10-01 15:10:00,90.94,91.13,90.93,91.11,63400.0,70.7458,70.8936,70.738,70.8781,63400.0
2014-10-01 15:15:00,91.12,91.23,91.09,91.18,49900.0,70.8859,70.9714,70.8625,70.9325,49900.0
2014-10-01 15:20:00,91.18,91.18,91.01,91.01,67500.0,70.9325,70.9325,70.8003,70.8003,67500.0
2014-10-01 15:25:00,91.02,91.19,91.01,91.16,59100.0,70.8081,70.9403,70.8003,70.917,59100.0
2014-10-01 15:30:00,91.17,91.3,91.17,91.18,67500.0,70.9248,71.0259,70.9248,70.9325,67500.0
2014-10-01 15:35:00,91.18,91.28,91.12,91.26,93700.0,70.9325,71.0103,70.8859,70.9948,93700.0
2014-10-01 15:40:00,91.26,91.28,91.15,91.2,126600.0,70.9948,71.0103,70.9092,70.9481,126600.0
2014-10-01 15:45:00,91.21,91.34,91.21,91.24,131800.0,70.9559,71.057,70.9559,70.9792,131800.0
2014-10-01 15:50:00,91.25,91.26,91.1,91.11,187600.0,70.987,70.9948,70.8703,70.8781,187600.0
2014-10-01 15:55:00,91.11,91.2,91.0,91.02,384900.0,70.8781,70.9481,70.7925,70.8081,384900.0
2014-10-02 09:30:00,91.31,91.45,91.07,91.4,164700.0,71.0337,71.1426,70.847,71.1037,164700.0
2014-10-02 09:35:00,91.43,91.43,91.17,91.29,74900.0,71.127,71.127,70.9248,71.0181,74900.0
2014-10-02 09:40:00,91.29,91.54,91.18,91.47,86200.0,71.0181,71.2126,70.9325,71.1581,86200.0
2014-10-02 09:45:00,91.48,91.68,91.36,91.64,99600.0,71.1659,71.3215,71.0726,71.2904,99600.0
2014-10-02 09:50:00,91.64,91.78,91.59,91.64,71900.0,71.2904,71.3993,71.2515,71.2904,71900.0
2014-10-02 09:55:00,91.65,91.69,91.52,91.6,61500.0,71.2982,71.3293,71.197,71.2593,61500.0
2014-10-02 10:00:00,91.59,91.59,91.47,91.52,75200.0,71.2515,71.2515,71.1581,71.197,75200.0
2014-10-02 10:05:00,91.52,91.78,91.49,91.74,53000.0,71.197,71.3993,71.1737,71.3682,53000.0
2014-10-02 10:10:00,91.74,91.81,91.66,91.67,108800.0,71.3682,71.4226,71.3059,71.3137,108800.0
2014-10-02 10:15:00,91.68,91.78,91.66,91.72,46600.0,71.3215,71.3993,71.3059,71.3526,46600.0
2014-10-02 10:20:00,91.72,91.86,91.68,91.83,41300.0,71.3526,71.4615,71.3215,71.4382,41300.0
2014-10-02 10:25:00,91.83,91.85,91.63,91.67,94300.0,71.4382,71.4538,71.2826,71.3137,94300.0
2014-10-02 10:30:00,91.68,91.68,91.46,91.47,63000.0,71.3215,71.3215,71.1504,71.1581,63000.0
2014-10-02 10:35:00,91.47,91.59,91.46,91.52,58900.0,71.1581,71.2515,71.1504,71.197,58900.0
2014-10-02 10:40:00,91.53,91.57,91.45,91.53,63700.0,71.2048,71.2359,71.1426,71.2048,63700.0
2014-10-02 10:45:00,91.53,91.64,91.5,91.59,46700.0,71.2048,71.2904,71.1815,71.2515,46700.0
2014-10-02 10:50:00,91.59,91.61,91.51,91.53,36700.0,71.2515,71.267,71.1893,71.2048,36700.0
2014-10-02 10:55:00,91.53,91.56,91.48,91.51,50700.0,71.2048,71.2282,71.1659,71.1893,50700.0
2014-10-02 11:00:00,91.5,91.58,91.46,91.58,36600.0,71.1815,71.2437,71.1504,71.2437,36600.0
2014-10-02 11:05:00,91.58,91.64,91.55,91.55,50300.0,71.2437,71.2904,71.2204,71.2204,50300.0
2014-10-02 11:10:00,91.56,91.63,91.54,91.6,26400.0,71.2282,71.2826,71.2126,71.2593,26400.0
2014-10-02 11:15:00,91.61,91.62,91.5,91.52,22700.0,71.267,71.2748,71.1815,71.197,22700.0
2014-10-02 11:20:00,91.53,91.56,91.46,91.46,79500.0,71.2048,71.2282,71.1504,71.1504,79500.0
2014-10-02 11:25:00,91.47,91.53,91.44,91.47,104300.0,71.1581,71.2048,71.1348,71.1581,104300.0
2014-10-02 11:30:00,91.47,91.5,91.43,91.47,67500.0,71.1581,71.1815,71.127,71.1581,67500.0
2014-10-02 11:35:00,91.46,91.46,91.36,91.43,111000.0,71.1504,71.1504,71.0726,71.127,111000.0
2014-10-02 11:40:00,91.43,91.43,91.13,91.24,70900.0,71.127,71.127,70.8936,70.9792,70900.0
2014-10-02 11:45:00,91.24,91.3,91.16,91.18,55400.0,70.9792,71.0259,70.917,70.9325,55400.0
2014-10-02 11:50:00,91.17,91.33,91.13,91.33,58400.0,70.9248,71.0492,70.8936,71.0492,58400.0
2014-10-02 11:55:00,91.32,91.37,91.22,91.22,89900.0,71.0414,71.0803,70.9637,70.9637,89900.0
2014-10-02 12:00:00,91.21,91.28,91.2,91.23,30400.0,70.9559,71.0103,70.9481,70.9714,30400.0
2014-10-02 12:05:00,91.23,91.52,91.23,91.36,96500.0,70.9714,71.197,70.9714,71.0726,96500.0
2014-10-02 12:10:00,91.36,91.39,91.26,91.32,144900.0,71.0726,71.0959,70.9948,71.0414,144900.0
2014-10-02 12:15:00,91.32,91.35,91.24,91.31,46600.0,71.0414,71.0648,70.9792,71.0337,46600.0
2014-10-02 12:20:00,91.32,91.33,91.21,91.31,38800.0,71.0414,71.0492,70.9559,71.0337,38800.0
2014-10-02 12:25:00,91.31,91.37,91.21,91.36,54900.0,71.0337,71.0803,70.9559,71.0726,54900.0
2014-10-02 12:30:00,91.36,91.44,91.26,91.33,71900.0,71.0726,71.1348,70.9948,71.0492,71900.0
2014-10-02 12:35:00,91.32,91.41,91.31,91.4,146400.0,71.0414,71.1115,71.0337,71.1037,146400.0
2014-10-02 12:40:00,91.4,91.56,91.37,91.52,62700.0,71.1037,71.2282,71.0803,71.197,62700.0
2014-10-02 12:45:00,91.53,91.57,91.47,91.56,56600.0,71.2048,71.2359,71.1581,71.2282,56600.0
2014-10-02 12:50:00,91.55,91.8,91.52,91.74,70600.0,71.2204,71.4149,71.197,71.3682,70600.0
2014-10-02 12:55:00,91.73,91.81,91.61,91.79,70500.0,71.3604,71.4226,71.267,71.4071,70500.0
2014-10-02 13:00:00,91.77,91.88,91.72,91.88,36500.0,71.3915,71.4771,71.3526,71.4771,36500.0
2014-10-02 13:05:00,91.85,91.85,91.76,91.82,50700.0,71.4538,71.4538,71.3837,71.4304,50700.0
2014-10-02 13:10:00,91.82,91.9,91.8,91.87,25000.0,71.4304,71.4927,71.4149,71.4693,25000.0
2014-10-02 13:15:00,91.88,92.05,91.87,92.02,46600.0,71.4771,71.6093,71.4693,71.586,46600.0
2014-10-02 13:20:00,92.02,92.06,91.92,92.04,53200.0,71.586,71.6171,71.5082,71.6016,53200.0
2014-10-02 13:25:00,92.05,92.2,92.04,92.17,65500.0,71.6093,71.726,71.6016,71.7027,65500.0
2014-10-02 13:30:00,92.17,92.29,92.17,92.23,49000.0,71.7027,71.796,71.7027,71.7494,49000.0
2014-10-02 13:35:00,92.25,92.28,92.11,92.15,68400.0,71.7649,71.7883,71.656,71.6871,68400.0
2014-10-02 13:40:00,92.12,92.12,91.99,92.0,47500.0,71.6638,71.6638,71.5627,71.5704,47500.0
2014-10-02 13:45:00,92.01,92.04,91.89,91.89,63300.0,71.5782,71.6016,71.4849,71.4849,63300.0
2014-10-02 13:50:00,91.88,92.04,91.87,92.04,44100.0,71.4771,71.6016,71.4693,71.6016,44100.0
2014-10-02 13:55:00,92.04,92.04,91.95,91.98,30900.0,71.6016,71.6016,71.5315,71.5549,30900.0
2014-10-02 14:00:00,91.98,92.01,91.92,91.93,36000.0,71.5549,71.5782,71.5082,71.516,36000.0
2014-10-02 14:05:00,91.93,92.22,91.88,92.22,52900.0,71.516,71.7416,71.4771,71.7416,52900.0
2014-10-02 14:10:00,92.21,92.34,92.11,92.32,49700.0,71.7338,71.8349,71.656,71.8194,49700.0
2014-10-02 14:15:00,92.33,92.36,92.25,92.28,68000.0,71.8272,71.8505,71.7649,71.7883,68000.0
2014-10-02 14:20:00,92.29,92.3,92.18,92.26,55200.0,71.796,71.8038,71.7105,71.7727,55200.0
2014-10-02 14:25:00,92.26,92.37,92.21,92.36,51100.0,71.7727,71.8583,71.7338,71.8505,51100.0
2014-10-02 14:30:00,92.36,92.38,92.21,92.22,37000.0,71.8505,71.8661,71.7338,71.7416,37000.0
2014-10-02 14:35:00,92.22,92.29,92.15,92.2,45300.0,71.7416,71.796,71.6871,71.726,45300.0
2014-10-02 14:40:00,92.2,92.37,92.14,92.33,36300.0,71.726,71.8583,71.6794,71.8272,36300.0
2014-10-02 14:45:00,92.33,92.46,92.29,92.44,45300.0,71.8272,71.9283,71.796,71.9127,45300.0
2014-10-02 14:50:00,92.43,92.46,92.36,92.39,44000.0,71.905,71.9283,71.8505,71.8738,44000.0
2014-10-02 14:55:00,92.4,92.41,92.24,92.24,35000.0,71.8816,71.8894,71.7572,71.7572,35000.0
2014-10-02 15:00:00,92.24,92.29,92.16,92.25,46800.0,71.7572,71.796,71.6949,71.7649,46800.0
2014-10-02 15:05:00,92.24,92.34,92.2,92.24,41000.0,71.7572,71.8349,71.726,71.7572,41000.0
2014-10-02 15:10:00,92.24,92.31,92.15,92.15,40100.0,71.7572,71.8116,71.6871,71.6871,40100.0
2014-10-02 15:15:00,92.16,92.17,91.98,91.98,51800.0,71.6949,71.7027,71.5549,71.5549,51800.0
2014-10-02 15:20:00,91.99,92.1,91.99,92.04,52800.0,71.5627,71.6482,71.5627,71.6016,52800.0
2014-10-02 15:25:00,92.04,92.14,92.04,92.12,48200.0,71.6016,71.6794,71.6016,71.6638,48200.0
2014-10-02 15:30:00,92.11,92.13,92.01,92.04,66600.0,71.656,71.6716,71.5782,71.6016,66600.0
2014-10-02 15:35:00,92.04,92.16,92.03,92.16,67400.0,71.6016,71.6949,71.5938,71.6949,67400.0
2014-10-02 15:40:00,92.15,92.16,92.08,92.09,64500.0,71.6871,71.6949,71.6327,71.6405,64500.0
2014-10-02 15:45:00,92.07,92.26,92.0,92.26,112500.0,71.6249,71.7727,71.5704,71.7727,112500.0
2014-10-02 15:50:00,92.26,92.29,92.15,92.18,154700.0,71.7727,71.796,71.6871,71.7105,154700.0
2014-10-02 15:55:00,92.18,92.37,92.17,92.22,270100.0,71.7105,71.8583,71.7027,71.7416,270100.0
2014-10-03 09:30:00,92.52,92.67,92.37,92.59,226900.0,71.975,72.0917,71.8583,72.0294,226900.0
2014-10-03 09:35:00,92.59,92.59,92.34,92.43,106500.0,72.0294,72.0294,71.8349,71.905,106500.0
2014-10-03 09:40:00,92.42,92.85,92.41,92.81,137500.0,71.8972,72.2317,71.8894,72.2006,137500.0
2014-10-03 09:45:00,92.81,93.07,92.73,92.99,154800.0,72.2006,72.4028,72.1383,72.3406,154800.0
2014-10-03 09:50:00,93.0,93.01,92.78,92.81,90000.0,72.3484,72.3562,72.1772,72.2006,90000.0
2014-10-03 09:55:00,92.82,92.98,92.82,92.96,90100.0,72.2084,72.3328,72.2084,72.3173,90100.0
2014-10-03 10:00:00,92.96,93.14,92.92,93.13,82800.0,72.3173,72.4573,72.2861,72.4495,82800.0
2014-10-03 10:05:00,93.14,93.15,92.98,93.13,74900.0,72.4573,72.4651,72.3328,72.4495,74900.0
2014-10-03 10:10:00,93.13,93.13,92.95,92.96,95700.0,72.4495,72.4495,72.3095,72.3173,95700.0
2014-10-03 10:15:00,92.95,92.98,92.87,92.97,108300.0,72.3095,72.3328,72.2473,72.325,108300.0
2014-10-03 10:20:00,92.96,93.11,92.96,92.98,95000.0,72.3173,72.434,72.3173,72.3328,95000.0
2014-10-03 10:25:00,92.98,93.06,92.98,93.04,49700.0,72.3328,72.3951,72.3328,72.3795,49700.0
2014-10-03 10:30:00,93.05,93.05,92.92,92.95,75600.0,72.3873,72.3873,72.2861,72.3095,75600.0
2014-10-03 10:35:00,92.95,92.95,92.69,92.79,125100.0,72.3095,72.3095,72.1072,72.185,125100.0
2014-10-03 10:40:00,92.79,92.87,92.69,92.82,59200.0,72.185,72.2473,72.1072,72.2084,59200.0
2014-10-03 10:45:00,92.82,92.98,92.8,92.97,77500.0,72.2084,72.3328,72.1928,72.325,77500.0
2014-10-03 10:50:00,92.97,93.0,92.9,93.0,32000.0,72.325,72.3484,72.2706,72.3484,32000.0
2014-10-03 10:55:00,92.99,93.02,92.91,92.94,54800.0,72.3406,72.3639,72.2784,72.3017,54800.0
2014-10-03 11:00:00,92.93,93.04,92.92,92.99,65200.0,72.2939,72.3795,72.2861,72.3406,65200.0
2014-10-03 11:05:00,92.99,93.04,92.98,92.99,65700.0,72.3406,72.3795,72.3328,72.3406,65700.0
2014-10-03 11:10:00,92.98,93.02,92.88,92.93,42000.0,72.3328,72.3639,72.255,72.2939,42000.0
2014-10-03 11:15:00,92.93,92.97,92.89,92.9,55300.0,72.2939,72.325,72.2628,72.2706,55300.0
2014-10-03 11:20:00,92.9,92.95,92.83,92.89,57100.0,72.2706,72.3095,72.2161,72.2628,57100.0
2014-10-03 11:25:00,92.88,93.0,92.88,92.99,48100.0,72.255,72.3484,72.255,72.3406,48100.0
2014-10-03 11:30:00,92.99,93.01,92.96,93.0,58200.0,72.3406,72.3562,72.3173,72.3484,58200.0
2014-10-03 11:35:00,92.99,93.11,92.99,93.06,36700.0,72.3406,72.434,72.3406,72.3951,36700.0
2014-10-03 11:40:00,93.06,93.07,93.0,93.01,29900.0,72.3951,72.4028,72.3484,72.3562,29900.0
2014-10-03 11:45:00,93.02,93.04,92.97,93.04,21000.0,72.3639,72.3795,72.325,72.3795,21000.0
2014-10-03 11:50:00,93.03,93.06,93.0,93.03,30400.0,72.3717,72.3951,72.3484,72.3717,30400.0
2014-10-03 11:55:00,93.03,93.1,93.0,93.07,50300.0,72.3717,72.4262,72.3484,72.4028,50300.0
2014-10-03 12:00:00,93.07,93.2,93.05,93.2,55700.0,72.4028,72.504,72.3873,72.504,55700.0
2014-10-03 12:05:00,93.2,93.2,93.12,93.12,30700.0,72.504,72.504,72.4417,72.4417,30700.0
2014-10-03 12:10:00,93.12,93.23,93.1,93.23,43700.0,72.4417,72.5273,72.4262,72.5273,43700.0
2014-10-03 12:15:00,93.23,93.26,93.21,93.25,31400.0,72.5273,72.5506,72.5118,72.5429,31400.0
2014-10-03 12:20:00,93.25,93.28,93.24,93.28,50400.0,72.5429,72.5662,72.5351,72.5662,50400.0
2014-10-03 12:25:00,93.28,93.37,93.28,93.36,51000.0,72.5662,72.6362,72.5662,72.6284,51000.0
2014-10-03 12:30:00,93.37,93.45,93.35,93.44,110300.0,72.6362,72.6985,72.6207,72.6907,110300.0
2014-10-03 12:35:00,93.44,93.45,93.33,93.37,45500.0,72.6907,72.6985,72.6051,72.6362,45500.0
2014-10-03 12:40:00,93.37,93.48,93.35,93.47,32300.0,72.6362,72.7218,72.6207,72.714,32300.0
2014-10-03 12:45:00,93.48,93.48,93.37,93.41,30900.0,72.7218,72.7218,72.6362,72.6673,30900.0
2014-10-03 12:50:00,93.4,93.44,93.34,93.43,38600.0,72.6596,72.6907,72.6129,72.6829,38600.0
2014-10-03 12:55:00,93.43,93.52,93.42,93.5,82800.0,72.6829,72.7529,72.6751,72.7374,82800.0
2014-10-03 13:00:00,93.5,93.56,93.46,93.47,75700.0,72.7374,72.784,72.7062,72.714,75700.0
2014-10-03 13:05:00,93.47,93.49,93.4,93.46,59700.0,72.714,72.7296,72.6596,72.7062,59700.0
2014-10-03 13:10:00,93.45,93.53,93.45,93.5,36400.0,72.6985,72.7607,72.6985,72.7374,36400.0
2014-10-03 13:15:00,93.49,93.49,93.38,93.43,49200.0,72.7296,72.7296,72.644,72.6829,49200.0
2014-10-03 13:20:00,93.42,93.45,93.4,93.42,20900.0,72.6751,72.6985,72.6596,72.6751,20900.0
2014-10-03 13:25:00,93.43,93.45,93.36,93.39,25100.0,72.6829,72.6985,72.6284,72.6518,25100.0
2014-10-03 13:30:00,93.38,93.41,93.26,93.27,33800.0,72.644,72.6673,72.5506,72.5584,33800.0
2014-10-03 13:35:00,93.26,93.39,93.25,93.39,46100.0,72.5506,72.6518,72.5429,72.6518,46100.0
2014-10-03 13:40:00,93.39,93.44,93.37,93.43,58300.0,72.6518,72.6907,72.6362,72.6829,58300.0
2014-10-03 13:45:00,93.44,93.49,93.41,93.49,48700.0,72.6907,72.7296,72.6673,72.7296,48700.0
2014-10-03 13:50:00,93.49,93.6,93.48,93.59,40300.0,72.7296,72.8151,72.7218,72.8074,40300.0
2014-10-03 13:55:00,93.59,93.59,93.49,93.51,47000.0,72.8074,72.8074,72.7296,72.7451,47000.0
2014-10-03 14:00:00,93.51,93.6,93.47,93.59,63100.0,72.7451,72.8151,72.714,72.8074,63100.0
2014-10-03 14:05:00,93.59,93.6,93.51,93.56,38700.0,72.8074,72.8151,72.7451,72.784,38700.0
2014-10-03 14:10:00,93.57,93.65,93.56,93.6,38400.0,72.7918,72.854,72.784,72.8151,38400.0
2014-10-03 14:15:00,93.6,93.61,93.54,93.59,35400.0,72.8151,72.8229,72.7685,72.8074,35400.0
2014-10-03 14:20:00,93.59,93.65,93.55,93.64,44600.0,72.8074,72.854,72.7763,72.8463,44600.0
2014-10-03 14:25:00,93.64,93.65,93.58,93.62,47900.0,72.8463,72.854,72.7996,72.8307,47900.0
2014-10-03 14:30:00,93.62,93.68,93.58,93.59,42400.0,72.8307,72.8774,72.7996,72.8074,42400.0
2014-10-03 14:35:00,93.59,93.59,93.53,93.55,30300.0,72.8074,72.8074,72.7607,72.7763,30300.0
2014-10-03 14:40:00,93.54,93.61,93.53,93.54,25600.0,72.7685,72.8229,72.7607,72.7685,25600.0
2014-10-03 14:45:00,93.53,93.6,93.53,93.59,42100.0,72.7607,72.8151,72.7607,72.8074,42100.0
2014-10-03 14:50:00,93.58,93.58,93.53,93.53,25600.0,72.7996,72.7996,72.7607,72.7607,25600.0
2014-10-03 14:55:00,93.53,93.55,93.51,93.52,34700.0,72.7607,72.7763,72.7451,72.7529,34700.0
2014-10-03 15:00:00,93.52,93.63,93.49,93.61,41700.0,72.7529,72.8385,72.7296,72.8229,41700.0
2014-10-03 15:05:00,93.6,93.6,93.44,93.45,52200.0,72.8151,72.8151,72.6907,72.6985,52200.0
2014-10-03 15:10:00,93.44,93.51,93.4,93.44,41400.0,72.6907,72.7451,72.6596,72.6907,41400.0
2014-10-03 15:15:00,93.43,93.49,93.4,93.49,31600.0,72.6829,72.7296,72.6596,72.7296,31600.0
2014-10-03 15:20:00,93.49,93.51,93.43,93.46,41500.0,72.7296,72.7451,72.6829,72.7062,41500.0
2014-10-03 15:25:00,93.45,93.54,93.42,93.51,46500.0,72.6985,72.7685,72.6751,72.7451,46500.0
2014-10-03 15:30:00,93.51,93.52,93.41,93.42,61300.0,72.7451,72.7529,72.6673,72.6751,61300.0
2014-10-03 15:35:00,93.43,93.45,93.4,93.4,54900.0,72.6829,72.6985,72.6596,72.6596,54900.0
2014-10-03 15:40:00,93.39,93.45,93.36,93.45,89400.0,72.6518,72.6985,72.6284,72.6985,89400.0
2014-10-03 15:45:00,93.45,93.63,93.45,93.61,96000.0,72.6985,72.8385,72.6985,72.8229,96000.0
2014-10-03 15:50:00,93.61,93.62,93.52,93.61,141200.0,72.8229,72.8307,72.7529,72.8229,141200.0
2014-10-03 15:55:00,93.61,93.64,93.51,93.53,323700.0,72.8229,72.8463,72.7451,72.7607,323700.0
2014-10-06 09:30:00,93.72,94.25,93.71,93.94,222000.0,72.9085,73.3208,72.9007,73.0796,222000.0
2014-10-06 09:35:00,93.98,93.98,93.77,93.85,115000.0,73.1108,73.1108,72.9474,73.0096,115000.0
2014-10-06 09:40:00,93.89,94.03,93.75,93.87,73300.0,73.0408,73.1497,72.9318,73.0252,73300.0
2014-10-06 09:45:00,93.88,93.99,93.79,93.84,76000.0,73.033,73.1185,72.963,73.0019,76000.0
2014-10-06 09:50:00,93.84,94.04,93.78,94.04,53500.0,73.0019,73.1574,72.9552,73.1574,53500.0
2014-10-06 09:55:00,94.02,94.02,93.86,93.86,53400.0,73.1419,73.1419,73.0174,73.0174,53400.0
2014-10-06 10:00:00,93.87,93.96,93.79,93.86,61000.0,73.0252,73.0952,72.963,73.0174,61000.0
2014-10-06 10:05:00,93.86,93.94,93.83,93.86,74000.0,73.0174,73.0796,72.9941,73.0174,74000.0
2014-10-06 10:10:00,93.86,93.91,93.75,93.83,57200.0,73.0174,73.0563,72.9318,72.9941,57200.0
2014-10-06 10:15:00,93.82,93.85,93.76,93.83,51800.0,72.9863,73.0096,72.9396,72.9941,51800.0
2014-10-06 10:20:00,93.82,93.85,93.76,93.81,43000.0,72.9863,73.0096,72.9396,72.9785,43000.0
2014-10-06 10:25:00,93.8,93.8,93.69,93.71,71700.0,72.9707,72.9707,72.8852,72.9007,71700.0
2014-10-06 10:30:00,93.71,93.89,93.7,93.88,38100.0,72.9007,73.0408,72.8929,73.033,38100.0
2014-10-06 10:35:00,93.89,93.91,93.81,93.86,50000.0,73.0408,73.0563,72.9785,73.0174,50000.0
2014-10-06 10:40:00,93.85,93.9,93.85,93.85,36500.0,73.0096,73.0485,73.0096,73.0096,36500.0
2014-10-06 10:45:00,93.84,93.84,93.7,93.71,52500.0,73.0019,73.0019,72.8929,72.9007,52500.0
2014-10-06 10:50:00,93.71,93.76,93.69,93.7,80400.0,72.9007,72.9396,72.8852,72.8929,80400.0
2014-10-06 10:55:00,93.69,93.77,93.66,93.77,37300.0,72.8852,72.9474,72.8618,72.9474,37300.0
2014-10-06 11:00:00,93.77,93.87,93.74,93.84,38700.0,72.9474,73.0252,72.9241,73.0019,38700.0
2014-10-06 11:05:00,93.84,93.9,93.78,93.87,37400.0,73.0019,73.0485,72.9552,73.0252,37400.0
2014-10-06 11:10:00,93.87,93.9,93.83,93.88,27900.0,73.0252,73.0485,72.9941,73.033,27900.0
2014-10-06 11:15:00,93.87,93.9,93.74,93.82,39400.0,73.0252,73.0485,72.9241,72.9863,39400.0
2014-10-06 11:20:00,93.82,93.85,93.76,93.8,45500.0,72.9863,73.0096,72.9396,72.9707,45500.0
2014-10-06 11:25:00,93.81,93.88,93.77,93.82,57600.0,72.9785,73.033,72.9474,72.9863,57600.0
2014-10-06 11:30:00,93.84,93.9,93.83,93.89,68400.0,73.0019,73.0485,72.9941,73.0408,68400.0
2014-10-06 11:35:00,93.9,93.93,93.78,93.78,74500.0,73.0485,73.0719,72.9552,72.9552,74500.0
2014-10-06 11:40:00,93.8,93.82,93.59,93.6,50900.0,72.9707,72.9863,72.8074,72.8151,50900.0
2014-10-06 11:45:00,93.6,93.6,93.4,93.45,97900.0,72.8151,72.8151,72.6596,72.6985,97900.0
2014-10-06 11:50:00,93.46,93.54,93.42,93.43,58100.0,72.7062,72.7685,72.6751,72.6829,58100.0
2014-10-06 11:55:00,93.43,93.45,93.34,93.4,50300.0,72.6829,72.6985,72.6129,72.6596,50300.0
2014-10-06 12:00:00,93.41,93.46,93.38,93.41,42600.0,72.6673,72.7062,72.644,72.6673,42600.0
2014-10-06 12:05:00,93.41,93.54,93.41,93.44,30400.0,72.6673,72.7685,72.6673,72.6907,30400.0
2014-10-06 12:10:00,93.43,93.43,93.33,93.38,41100.0,72.6829,72.6829,72.6051,72.644,41100.0
2014-10-06 12:15:00,93.38,93.39,93.32,93.38,33900.0,72.644,72.6518,72.5973,72.644,33900.0
2014-10-06 12:20:00,93.37,93.41,93.33,93.38,65500.0,72.6362,72.6673,72.6051,72.644,65500.0
2014-10-06 12:25:00,93.38,93.4,93.29,93.32,41300.0,72.644,72.6596,72.574,72.5973,41300.0
2014-10-06 12:30:00,93.32,93.37,93.25,93.36,33400.0,72.5973,72.6362,72.5429,72.6284,33400.0
2014-10-06 12:35:00,93.36,93.37,93.24,93.29,37700.0,72.6284,72.6362,72.5351,72.574,37700.0
2014-10-06 12:40:00,93.29,93.35,93.12,93.2,49000.0,72.574,72.6207,72.4417,72.504,49000.0
2014-10-06 12:45:00,93.2,93.25,93.11,93.24,44500.0,72.504,72.5429,72.434,72.5351,44500.0
2014-10-06 12:50:00,93.24,93.3,93.17,93.2,23900.0,72.5351,72.5818,72.4806,72.504,23900.0
2014-10-06 12:55:00,93.2,93.25,93.07,93.18,52800.0,72.504,72.5429,72.4028,72.4884,52800.0
2014-10-06 13:00:00,93.16,93.29,93.06,93.26,45100.0,72.4729,72.574,72.3951,72.5506,45100.0
2014-10-06 13:05:00,93.27,93.32,93.24,93.28,42500.0,72.5584,72.5973,72.5351,72.5662,42500.0
2014-10-06 13:10:00,93.28,93.35,93.21,93.35,30500.0,72.5662,72.6207,72.5118,72.6207,30500.0
2014-10-06 13:15:00,93.35,93.58,93.33,93.5,103400.0,72.6207,72.7996,72.6051,72.7374,103400.0
2014-10-06 13:20:00,93.49,93.6,93.49,93.59,62200.0,72.7296,72.8151,72.7296,72.8074,62200.0
2014-10-06 13:25:00,93.59,93.61,93.5,93.53,30200.0,72.8074,72.8229,72.7374,72.7607,30200.0
2014-10-06 13:30:00,93.56,93.59,93.43,93.53,34200.0,72.784,72.8074,72.6829,72.7607,34200.0
2014-10-06 13:35:00,93.53,93.56,93.43,93.55,35500.0,72.7607,72.784,72.6829,72.7763,35500.0
2014-10-06 13:40:00,93.55,93.55,93.44,93.52,39300.0,72.7763,72.7763,72.6907,72.7529,39300.0
2014-10-06 13:45:00,93.52,93.53,93.38,93.42,33600.0,72.7529,72.7607,72.644,72.6751,33600.0
2014-10-06 13:50:00,93.4,93.46,93.33,93.45,60200.0,72.6596,72.7062,72.6051,72.6985,60200.0
2014-10-06 13:55:00,93.45,93.5,93.37,93.41,36000.0,72.6985,72.7374,72.6362,72.6673,36000.0
2014-10-06 14:00:00,93.41,93.44,93.29,93.33,22300.0,72.6673,72.6907,72.574,72.6051,22300.0
2014-10-06 14:05:00,93.32,93.34,93.19,93.21,27100.0,72.5973,72.6129,72.4962,72.5118,27100.0
2014-10-06 14:10:00,93.2,93.29,93.18,93.29,39800.0,72.504,72.574,72.4884,72.574,39800.0
2014-10-06 14:15:00,93.3,93.43,93.24,93.4,31800.0,72.5818,72.6829,72.5351,72.6596,31800.0
2014-10-06 14:20:00,93.4,93.57,93.4,93.55,75800.0,72.6596,72.7918,72.6596,72.7763,75800.0
2014-10-06 14:25:00,93.55,93.55,93.45,93.52,24000.0,72.7763,72.7763,72.6985,72.7529,24000.0
2014-10-06 14:30:00,93.51,93.52,93.43,93.44,49100.0,72.7451,72.7529,72.6829,72.6907,49100.0
2014-10-06 14:35:00,93.44,93.55,93.44,93.45,54200.0,72.6907,72.7763,72.6907,72.6985,54200.0
2014-10-06 14:40:00,93.46,93.54,93.42,93.5,69100.0,72.7062,72.7685,72.6751,72.7374,69100.0
2014-10-06 14:45:00,93.51,93.51,93.39,93.4,32700.0,72.7451,72.7451,72.6518,72.6596,32700.0
2014-10-06 14:50:00,93.4,93.44,93.38,93.42,29700.0,72.6596,72.6907,72.644,72.6751,29700.0
2014-10-06 14:55:00,93.41,93.48,93.4,93.47,48500.0,72.6673,72.7218,72.6596,72.714,48500.0
2014-10-06 15:00:00,93.46,93.5,93.34,93.37,52300.0,72.7062,72.7374,72.6129,72.6362,52300.0
2014-10-06 15:05:00,93.36,93.38,93.21,93.21,35100.0,72.6284,72.644,72.5118,72.5118,35100.0
2014-10-06 15:10:00,93.22,93.27,93.19,93.25,60700.0,72.5195,72.5584,72.4962,72.5429,60700.0
2014-10-06 15:15:00,93.25,93.36,93.25,93.34,38300.0,72.5429,72.6284,72.5429,72.6129,38300.0
2014-10-06 15:20:00,93.34,93.45,93.28,93.45,47400.0,72.6129,72.6985,72.5662,72.6985,47400.0
2014-10-06 15:25:00,93.45,93.45,93.3,93.34,50200.0,72.6985,72.6985,72.5818,72.6129,50200.0
2014-10-06 15:30:00,93.34,93.35,93.24,93.31,58700.0,72.6129,72.6207,72.5351,72.5895,58700.0
2014-10-06 15:35:00,93.32,93.4,93.28,93.38,63000.0,72.5973,72.6596,72.5662,72.644,63000.0
2014-10-06 15:40:00,93.38,93.38,93.26,93.31,62600.0,72.644,72.644,72.5506,72.5895,62600.0
2014-10-06 15:45:00,93.32,93.35,93.29,93.31,91200.0,72.5973,72.6207,72.574,72.5895,91200.0
2014-10-06 15:50:00,93.3,93.34,93.24,93.32,76500.0,72.5818,72.6129,72.5351,72.5973,76500.0
2014-10-06 15:55:00,93.31,93.34,93.23,93.26,116400.0,72.5895,72.6129,72.5273,72.5506,116400.0
2014-10-07 09:30:00,93.04,93.04,92.79,92.85,228500.0,72.3795,72.3795,72.185,72.2317,228500.0
2014-10-07 09:35:00,92.84,92.9,92.6,92.85,90800.0,72.2239,72.2706,72.0372,72.2317,90800.0
2014-10-07 09:40:00,92.87,92.94,92.63,92.88,152300.0,72.2473,72.3017,72.0605,72.255,152300.0
2014-10-07 09:45:00,92.9,93.1,92.7,93.08,47200.0,72.2706,72.4262,72.115,72.4106,47200.0
2014-10-07 09:50:00,93.08,93.19,92.93,93.16,58300.0,72.4106,72.4962,72.2939,72.4729,58300.0
2014-10-07 09:55:00,93.16,93.33,93.07,93.3,99800.0,72.4729,72.6051,72.4028,72.5818,99800.0
2014-10-07 10:00:00,93.28,93.35,93.22,93.22,58100.0,72.5662,72.6207,72.5195,72.5195,58100.0
2014-10-07 10:05:00,93.23,93.45,93.2,93.4,49500.0,72.5273,72.6985,72.504,72.6596,49500.0
2014-10-07 10:10:00,93.41,93.47,93.34,93.42,35700.0,72.6673,72.714,72.6129,72.6751,35700.0
2014-10-07 10:15:00,93.4,93.53,93.3,93.49,62000.0,72.6596,72.7607,72.5818,72.7296,62000.0
2014-10-07 10:20:00,93.5,93.51,93.39,93.47,29900.0,72.7374,72.7451,72.6518,72.714,29900.0
2014-10-07 10:25:00,93.48,93.48,93.32,93.46,26200.0,72.7218,72.7218,72.5973,72.7062,26200.0
2014-10-07 10:30:00,93.48,93.51,93.39,93.42,45500.0,72.7218,72.7451,72.6518,72.6751,45500.0
2014-10-07 10:35:00,93.42,93.44,93.3,93.3,33300.0,72.6751,72.6907,72.5818,72.5818,33300.0
2014-10-07 10:40:00,93.3,93.51,93.27,93.48,22700.0,72.5818,72.7451,72.5584,72.7218,22700.0
2014-10-07 10:45:00,93.48,93.55,93.41,93.49,49000.0,72.7218,72.7763,72.6673,72.7296,49000.0
2014-10-07 10:50:00,93.49,93.56,93.45,93.49,24500.0,72.7296,72.784,72.6985,72.7296,24500.0
2014-10-07 10:55:00,93.48,93.51,93.33,93.33,28000.0,72.7218,72.7451,72.6051,72.6051,28000.0
2014-10-07 11:00:00,93.33,93.37,93.21,93.26,30600.0,72.6051,72.6362,72.5118,72.5506,30600.0
2014-10-07 11:05:00,93.25,93.31,93.18,93.26,38500.0,72.5429,72.5895,72.4884,72.5506,38500.0
2014-10-07 11:10:00,93.26,93.3,93.2,93.23,37600.0,72.5506,72.5818,72.504,72.5273,37600.0
2014-10-07 11:15:00,93.22,93.29,93.16,93.27,49000.0,72.5195,72.574,72.4729,72.5584,49000.0
2014-10-07 11:20:00,93.27,93.38,93.25,93.28,45400.0,72.5584,72.644,72.5429,72.5662,45400.0
2014-10-07 11:25:00,93.27,93.32,93.22,93.26,30800.0,72.5584,72.5973,72.5195,72.5506,30800.0
2014-10-07 11:30:00,93.25,93.25,93.17,93.19,46100.0,72.5429,72.5429,72.4806,72.4962,46100.0
2014-10-07 11:35:00,93.19,93.24,93.07,93.18,70600.0,72.4962,72.5351,72.4028,72.4884,70600.0
2014-10-07 11:40:00,93.17,93.26,93.16,93.22,50200.0,72.4806,72.5506,72.4729,72.5195,50200.0
2014-10-07 11:45:00,93.21,93.26,93.15,93.19,41700.0,72.5118,72.5506,72.4651,72.4962,41700.0
2014-10-07 11:50:00,93.19,93.2,93.06,93.2,31500.0,72.4962,72.504,72.3951,72.504,31500.0
2014-10-07 11:55:00,93.19,93.23,93.16,93.19,33700.0,72.4962,72.5273,72.4729,72.4962,33700.0
2014-10-07 12:00:00,93.2,93.23,93.17,93.18,17300.0,72.504,72.5273,72.4806,72.4884,17300.0
2014-10-07 12:05:00,93.19,93.3,93.18,93.24,31100.0,72.4962,72.5818,72.4884,72.5351,31100.0
2014-10-07 12:10:00,93.24,93.36,93.23,93.34,31700.0,72.5351,72.6284,72.5273,72.6129,31700.0
2014-10-07 12:15:00,93.35,93.38,93.31,93.32,23800.0,72.6207,72.644,72.5895,72.5973,23800.0
2014-10-07 12:20:00,93.32,93.36,93.26,93.31,26100.0,72.5973,72.6284,72.5506,72.5895,26100.0
2014-10-07 12:25:00,93.32,93.35,93.28,93.3,153700.0,72.5973,72.6207,72.5662,72.5818,153700.0
2014-10-07 12:30:00,93.31,93.33,93.2,93.21,28000.0,72.5895,72.6051,72.504,72.5118,28000.0
2014-10-07 12:35:00,93.2,93.23,93.15,93.16,17900.0,72.504,72.5273,72.4651,72.4729,17900.0
2014-10-07 12:40:00,93.16,93.2,93.14,93.19,22400.0,72.4729,72.504,72.4573,72.4962,22400.0
2014-10-07 12:45:00,93.2,93.22,93.03,93.04,26500.0,72.504,72.5195,72.3717,72.3795,26500.0
2014-10-07 12:50:00,93.03,93.1,93.03,93.08,38100.0,72.3717,72.4262,72.3717,72.4106,38100.0
2014-10-07 12:55:00,93.08,93.12,93.05,93.06,35200.0,72.4106,72.4417,72.3873,72.3951,35200.0
2014-10-07 13:00:00,93.06,93.1,93.05,93.08,36000.0,72.3951,72.4262,72.3873,72.4106,36000.0
2014-10-07 13:05:00,93.08,93.08,93.0,93.03,34000.0,72.4106,72.4106,72.3484,72.3717,34000.0
2014-10-07 13:10:00,93.03,93.11,93.01,93.11,27700.0,72.3717,72.434,72.3562,72.434,27700.0
2014-10-07 13:15:00,93.11,93.18,93.07,93.1,43200.0,72.434,72.4884,72.4028,72.4262,43200.0
2014-10-07 13:20:00,93.1,93.17,93.09,93.15,19700.0,72.4262,72.4806,72.4184,72.4651,19700.0
2014-10-07 13:25:00,93.15,93.31,93.15,93.25,20800.0,72.4651,72.5895,72.4651,72.5429,20800.0
2014-10-07 13:30:00,93.25,93.28,93.22,93.25,16100.0,72.5429,72.5662,72.5195,72.5429,16100.0
2014-10-07 13:35:00,93.26,93.28,93.15,93.17,22100.0,72.5506,72.5662,72.4651,72.4806,22100.0
2014-10-07 13:40:00,93.16,93.16,93.11,93.12,15700.0,72.4729,72.4729,72.434,72.4417,15700.0
2014-10-07 13:45:00,93.11,93.24,93.08,93.23,31100.0,72.434,72.5351,72.4106,72.5273,31100.0
2014-10-07 13:50:00,93.24,93.28,93.16,93.26,30200.0,72.5351,72.5662,72.4729,72.5506,30200.0
2014-10-07 13:55:00,93.26,93.27,93.18,93.2,28800.0,72.5506,72.5584,72.4884,72.504,28800.0
2014-10-07 14:00:00,93.2,93.2,93.09,93.16,23700.0,72.504,72.504,72.4184,72.4729,23700.0
2014-10-07 14:05:00,93.17,93.23,93.12,93.23,30200.0,72.4806,72.5273,72.4417,72.5273,30200.0
2014-10-07 14:10:00,93.23,93.35,93.2,93.3,62600.0,72.5273,72.6207,72.504,72.5818,62600.0
2014-10-07 14:15:00,93.31,93.36,93.3,93.36,37400.0,72.5895,72.6284,72.5818,72.6284,37400.0
2014-10-07 14:20:00,93.36,93.37,93.2,93.23,52300.0,72.6284,72.6362,72.504,72.5273,52300.0
2014-10-07 14:25:00,93.23,93.31,93.18,93.19,106500.0,72.5273,72.5895,72.4884,72.4962,106500.0
2014-10-07 14:30:00,93.2,93.22,93.05,93.08,86400.0,72.504,72.5195,72.3873,72.4106,86400.0
2014-10-07 14:35:00,93.08,93.08,92.91,92.92,98400.0,72.4106,72.4106,72.2784,72.2861,98400.0
2014-10-07 14:40:00,92.93,92.99,92.88,92.97,83000.0,72.2939,72.3406,72.255,72.325,83000.0
2014-10-07 14:45:00,92.98,93.05,92.97,92.98,28200.0,72.3328,72.3873,72.325,72.3328,28200.0
2014-10-07 14:50:00,92.99,93.07,92.98,93.0,30500.0,72.3406,72.4028,72.3328,72.3484,30500.0
2014-10-07 14:55:00,93.01,93.07,93.0,93.01,24100.0,72.3562,72.4028,72.3484,72.3562,24100.0
2014-10-07 15:00:00,93.02,93.13,92.96,93.02,44300.0,72.3639,72.4495,72.3173,72.3639,44300.0
2014-10-07 15:05:00,93.03,93.04,92.95,92.98,24100.0,72.3717,72.3795,72.3095,72.3328,24100.0
2014-10-07 15:10:00,93.0,93.01,92.93,92.99,46500.0,72.3484,72.3562,72.2939,72.3406,46500.0
2014-10-07 15:15:00,92.99,92.99,92.8,92.81,60400.0,72.3406,72.3406,72.1928,72.2006,60400.0
2014-10-07 15:20:00,92.81,92.86,92.7,92.73,96600.0,72.2006,72.2395,72.115,72.1383,96600.0
2014-10-07 15:25:00,92.72,92.8,92.71,92.78,59700.0,72.1306,72.1928,72.1228,72.1772,59700.0
2014-10-07 15:30:00,92.78,92.87,92.78,92.87,56900.0,72.1772,72.2473,72.1772,72.2473,56900.0
2014-10-07 15:35:00,92.87,92.87,92.67,92.67,59400.0,72.2473,72.2473,72.0917,72.0917,59400.0
2014-10-07 15:40:00,92.68,92.75,92.65,92.66,92600.0,72.0994,72.1539,72.0761,72.0839,92600.0
2014-10-07 15:45:00,92.66,92.81,92.65,92.68,125600.0,72.0839,72.2006,72.0761,72.0994,125600.0
2014-10-07 15:50:00,92.69,92.69,92.54,92.55,167700.0,72.1072,72.1072,71.9905,71.9983,167700.0
2014-10-07 15:55:00,92.57,92.59,92.44,92.45,265800.0,72.0139,72.0294,71.9127,71.9205,265800.0
2014-10-08 09:30:00,92.57,92.66,92.24,92.49,120800.0,72.0139,72.0839,71.7572,71.9516,120800.0
2014-10-08 09:35:00,92.49,92.95,92.46,92.84,50700.0,71.9516,72.3095,71.9283,72.2239,50700.0
2014-10-08 09:40:00,92.88,93.1,92.79,92.99,51400.0,72.255,72.4262,72.185,72.3406,51400.0
2014-10-08 09:45:00,92.99,93.19,92.96,93.14,50600.0,72.3406,72.4962,72.3173,72.4573,50600.0
2014-10-08 09:50:00,93.17,93.21,93.07,93.08,69000.0,72.4806,72.5118,72.4028,72.4106,69000.0
2014-10-08 09:55:00,93.09,93.09,92.89,93.06,71000.0,72.4184,72.4184,72.2628,72.3951,71000.0
2014-10-08 10:00:00,93.06,93.1,92.74,92.82,82000.0,72.3951,72.4262,72.1461,72.2084,82000.0
2014-10-08 10:05:00,92.83,92.91,92.79,92.79,49600.0,72.2161,72.2784,72.185,72.185,49600.0
2014-10-08 10:10:00,92.78,93.0,92.78,92.96,44900.0,72.1772,72.3484,72.1772,72.3173,44900.0
2014-10-08 10:15:00,92.96,93.0,92.93,92.97,69800.0,72.3173,72.3484,72.2939,72.325,69800.0
2014-10-08 10:20:00,92.98,93.0,92.91,92.93,77300.0,72.3328,72.3484,72.2784,72.2939,77300.0
2014-10-08 10:25:00,92.92,93.2,92.91,93.16,89100.0,72.2861,72.504,72.2784,72.4729,89100.0
2014-10-08 10:30:00,93.2,93.23,93.04,93.13,59100.0,72.504,72.5273,72.3795,72.4495,59100.0
2014-10-08 10:35:00,93.14,93.15,92.89,92.92,57800.0,72.4573,72.4651,72.2628,72.2861,57800.0
2014-10-08 10:40:00,92.93,92.97,92.68,92.73,47400.0,72.2939,72.325,72.0994,72.1383,47400.0
2014-10-08 10:45:00,92.74,92.77,92.63,92.76,46900.0,72.1461,72.1695,72.0605,72.1617,46900.0
2014-10-08 10:50:00,92.76,92.77,92.63,92.63,41900.0,72.1617,72.1695,72.0605,72.0605,41900.0
2014-10-08 10:55:00,92.65,92.68,92.55,92.55,51300.0,72.0761,72.0994,71.9983,71.9983,51300.0
2014-10-08 11:00:00,92.55,92.61,92.42,92.45,32800.0,71.9983,72.045,71.8972,71.9205,32800.0
2014-10-08 11:05:00,92.46,92.7,92.42,92.7,31800.0,71.9283,72.115,71.8972,72.115,31800.0
2014-10-08 11:10:00,92.7,92.76,92.66,92.68,40100.0,72.115,72.1617,72.0839,72.0994,40100.0
2014-10-08 11:15:00,92.68,92.69,92.56,92.63,61000.0,72.0994,72.1072,72.0061,72.0605,61000.0
2014-10-08 11:20:00,92.62,92.87,92.56,92.82,40800.0,72.0528,72.2473,72.0061,72.2084,40800.0
2014-10-08 11:25:00,92.84,92.96,92.7,92.92,46700.0,72.2239,72.3173,72.115,72.2861,46700.0
2014-10-08 11:30:00,92.91,92.97,92.85,92.89,64100.0,72.2784,72.325,72.2317,72.2628,64100.0
2014-10-08 11:35:00,92.89,92.93,92.76,92.76,35400.0,72.2628,72.2939,72.1617,72.1617,35400.0
2014-10-08 11:40:00,92.76,92.88,92.76,92.85,21200.0,72.1617,72.255,72.1617,72.2317,21200.0
2014-10-08 11:45:00,92.86,92.87,92.78,92.79,28700.0,72.2395,72.2473,72.1772,72.185,28700.0
2014-10-08 11:50:00,92.8,92.82,92.73,92.8,44200.0,72.1928,72.2084,72.1383,72.1928,44200.0
2014-10-08 11:55:00,92.8,92.82,92.69,92.79,28700.0,72.1928,72.2084,72.1072,72.185,28700.0
2014-10-08 12:00:00,92.8,92.97,92.8,92.92,27700.0,72.1928,72.325,72.1928,72.2861,27700.0
2014-10-08 12:05:00,92.92,93.0,92.9,92.92,16900.0,72.2861,72.3484,72.2706,72.2861,16900.0
2014-10-08 12:10:00,92.89,93.05,92.89,93.03,21700.0,72.2628,72.3873,72.2628,72.3717,21700.0
2014-10-08 12:15:00,93.04,93.06,92.99,93.0,52500.0,72.3795,72.3951,72.3406,72.3484,52500.0
2014-10-08 12:20:00,93.0,93.01,92.96,92.98,21200.0,72.3484,72.3562,72.3173,72.3328,21200.0
2014-10-08 12:25:00,92.98,92.99,92.82,92.82,25300.0,72.3328,72.3406,72.2084,72.2084,25300.0
2014-10-08 12:30:00,92.83,92.84,92.77,92.79,16900.0,72.2161,72.2239,72.1695,72.185,16900.0
2014-10-08 12:35:00,92.79,92.9,92.79,92.81,41200.0,72.185,72.2706,72.185,72.2006,41200.0
2014-10-08 12:40:00,92.84,92.87,92.74,92.81,23600.0,72.2239,72.2473,72.1461,72.2006,23600.0
2014-10-08 12:45:00,92.8,92.84,92.74,92.84,20300.0,72.1928,72.2239,72.1461,72.2239,20300.0
2014-10-08 12:50:00,92.85,92.87,92.74,92.74,24600.0,72.2317,72.2473,72.1461,72.1461,24600.0
2014-10-08 12:55:00,92.74,92.82,92.73,92.82,15500.0,72.1461,72.2084,72.1383,72.2084,15500.0
2014-10-08 13:00:00,92.83,92.91,92.81,92.87,60700.0,72.2161,72.2784,72.2006,72.2473,60700.0
2014-10-08 13:05:00,92.87,92.9,92.76,92.79,28500.0,72.2473,72.2706,72.1617,72.185,28500.0
2014-10-08 13:10:00,92.79,92.84,92.78,92.84,32900.0,72.185,72.2239,72.1772,72.2239,32900.0
2014-10-08 13:15:00,92.83,92.85,92.79,92.81,34700.0,72.2161,72.2317,72.185,72.2006,34700.0
2014-10-08 13:20:00,92.81,92.82,92.77,92.81,15700.0,72.2006,72.2084,72.1695,72.2006,15700.0
2014-10-08 13:25:00,92.81,92.85,92.77,92.79,17400.0,72.2006,72.2317,72.1695,72.185,17400.0
2014-10-08 13:30:00,92.79,92.8,92.74,92.78,23000.0,72.185,72.1928,72.1461,72.1772,23000.0
2014-10-08 13:35:00,92.78,92.85,92.73,92.83,68900.0,72.1772,72.2317,72.1383,72.2161,68900.0
2014-10-08 13:40:00,92.83,92.88,92.81,92.84,35600.0,72.2161,72.255,72.2006,72.2239,35600.0
2014-10-08 13:45:00,92.84,92.97,92.84,92.92,91000.0,72.2239,72.325,72.2239,72.2861,91000.0
2014-10-08 13:50:00,92.91,92.94,92.85,92.87,85900.0,72.2784,72.3017,72.2317,72.2473,85900.0
2014-10-08 13:55:00,92.86,92.88,92.81,92.82,30800.0,72.2395,72.255,72.2006,72.2084,30800.0
2014-10-08 14:00:00,92.83,93.0,92.82,92.97,211100.0,72.2161,72.3484,72.2084,72.325,211100.0
2014-10-08 14:05:00,92.98,93.12,92.92,93.05,173700.0,72.3328,72.4417,72.2861,72.3873,173700.0
2014-10-08 14:10:00,93.05,93.17,93.04,93.06,122100.0,72.3873,72.4806,72.3795,72.3951,122100.0
2014-10-08 14:15:00,93.06,93.11,93.02,93.09,90600.0,72.3951,72.434,72.3639,72.4184,90600.0
2014-10-08 14:20:00,93.1,93.32,93.09,93.31,177900.0,72.4262,72.5973,72.4184,72.5895,177900.0
2014-10-08 14:25:00,93.31,93.45,93.29,93.41,87000.0,72.5895,72.6985,72.574,72.6673,87000.0
2014-10-08 14:30:00,93.43,93.57,93.4,93.52,97000.0,72.6829,72.7918,72.6596,72.7529,97000.0
2014-10-08 14:35:00,93.53,93.63,93.51,93.56,84500.0,72.7607,72.8385,72.7451,72.784,84500.0
2014-10-08 14:40:00,93.56,93.59,93.37,93.38,89300.0,72.784,72.8074,72.6362,72.644,89300.0
2014-10-08 14:45:00,93.37,93.49,93.37,93.37,56200.0,72.6362,72.7296,72.6362,72.6362,56200.0
2014-10-08 14:50:00,93.37,93.44,93.3,93.35,59600.0,72.6362,72.6907,72.5818,72.6207,59600.0
2014-10-08 14:55:00,93.35,93.49,93.32,93.49,45400.0,72.6207,72.7296,72.5973,72.7296,45400.0
2014-10-08 15:00:00,93.48,93.61,93.48,93.58,71200.0,72.7218,72.8229,72.7218,72.7996,71200.0
2014-10-08 15:05:00,93.57,93.69,93.56,93.68,36200.0,72.7918,72.8852,72.784,72.8774,36200.0
2014-10-08 15:10:00,93.67,93.74,93.59,93.71,58500.0,72.8696,72.9241,72.8074,72.9007,58500.0
2014-10-08 15:15:00,93.71,93.78,93.69,93.78,39000.0,72.9007,72.9552,72.8852,72.9552,39000.0
2014-10-08 15:20:00,93.77,93.9,93.74,93.87,61900.0,72.9474,73.0485,72.9241,73.0252,61900.0
2014-10-08 15:25:00,93.88,94.04,93.87,93.97,81300.0,73.033,73.1574,73.0252,73.103,81300.0
2014-10-08 15:30:00,93.97,93.98,93.87,93.96,97400.0,73.103,73.1108,73.0252,73.0952,97400.0
2014-10-08 15:35:00,93.96,94.0,93.93,93.99,120200.0,73.0952,73.1263,73.0719,73.1185,120200.0
2014-10-08 15:40:00,93.97,94.15,93.95,94.05,140000.0,73.103,73.243,73.0874,73.1652,140000.0
2014-10-08 15:45:00,94.06,94.12,94.04,94.08,240600.0,73.173,73.2197,73.1574,73.1886,240600.0
2014-10-08 15:50:00,94.09,94.16,94.02,94.05,203000.0,73.1963,73.2508,73.1419,73.1652,203000.0
2014-10-08 15:55:00,94.05,94.1,94.04,94.06,294200.0,73.1652,73.2041,73.1574,73.173,294200.0
2014-10-09 09:30:00,93.91,94.48,93.72,94.24,173000.0,73.0563,73.4997,72.9085,73.313,173000.0
2014-10-09 09:35:00,94.26,94.74,94.2,94.74,97100.0,73.3286,73.702,73.2819,73.702,97100.0
2014-10-09 09:40:00,94.74,94.78,94.43,94.72,89500.0,73.702,73.7331,73.4608,73.6864,89500.0
2014-10-09 09:45:00,94.71,94.79,94.59,94.69,75600.0,73.6787,73.7409,73.5853,73.6631,75600.0
2014-10-09 09:50:00,94.69,94.69,94.44,94.49,76000.0,73.6631,73.6631,73.4686,73.5075,76000.0
2014-10-09 09:55:00,94.48,94.48,94.21,94.38,75100.0,73.4997,73.4997,73.2897,73.4219,75100.0
2014-10-09 10:00:00,94.38,94.5,94.32,94.45,55300.0,73.4219,73.5153,73.3753,73.4764,55300.0
2014-10-09 10:05:00,94.46,94.56,94.41,94.5,79100.0,73.4842,73.562,73.4453,73.5153,79100.0
2014-10-09 10:10:00,94.5,94.51,94.28,94.41,77200.0,73.5153,73.5231,73.3441,73.4453,77200.0
2014-10-09 10:15:00,94.4,94.49,94.34,94.41,104900.0,73.4375,73.5075,73.3908,73.4453,104900.0
2014-10-09 10:20:00,94.41,94.47,94.27,94.32,66900.0,73.4453,73.492,73.3364,73.3753,66900.0
2014-10-09 10:25:00,94.31,94.39,94.25,94.35,62300.0,73.3675,73.4297,73.3208,73.3986,62300.0
2014-10-09 10:30:00,94.38,94.39,94.13,94.14,46400.0,73.4219,73.4297,73.2275,73.2352,46400.0
2014-10-09 10:35:00,94.14,94.15,93.92,94.04,60100.0,73.2352,73.243,73.0641,73.1574,60100.0
2014-10-09 10:40:00,94.04,94.21,93.95,94.17,60300.0,73.1574,73.2897,73.0874,73.2586,60300.0
2014-10-09 10:45:00,94.16,94.28,94.15,94.27,59500.0,73.2508,73.3441,73.243,73.3364,59500.0
2014-10-09 10:50:00,94.26,94.29,94.11,94.22,49600.0,73.3286,73.3519,73.2119,73.2975,49600.0
2014-10-09 10:55:00,94.22,94.49,94.21,94.48,68600.0,73.2975,73.5075,73.2897,73.4997,68600.0
2014-10-09 11:00:00,94.48,94.49,94.24,94.25,70000.0,73.4997,73.5075,73.313,73.3208,70000.0
2014-10-09 11:05:00,94.28,94.5,94.26,94.43,65100.0,73.3441,73.5153,73.3286,73.4608,65100.0
2014-10-09 11:10:00,94.43,94.53,94.32,94.53,51100.0,73.4608,73.5386,73.3753,73.5386,51100.0
2014-10-09 11:15:00,94.53,94.64,94.48,94.63,89200.0,73.5386,73.6242,73.4997,73.6164,89200.0
2014-10-09 11:20:00,94.61,94.78,94.58,94.64,95900.0,73.6009,73.7331,73.5775,73.6242,95900.0
2014-10-09 11:25:00,94.66,94.79,94.64,94.73,72100.0,73.6398,73.7409,73.6242,73.6942,72100.0
2014-10-09 11:30:00,94.74,94.75,94.61,94.74,59000.0,73.702,73.7098,73.6009,73.702,59000.0
2014-10-09 11:35:00,94.74,94.79,94.55,94.55,91900.0,73.702,73.7409,73.5542,73.5542,91900.0
2014-10-09 11:40:00,94.55,94.59,94.21,94.23,78200.0,73.5542,73.5853,73.2897,73.3053,78200.0
2014-10-09 11:45:00,94.22,94.3,94.17,94.2,58300.0,73.2975,73.3597,73.2586,73.2819,58300.0
2014-10-09 11:50:00,94.21,94.3,94.06,94.11,55400.0,73.2897,73.3597,73.173,73.2119,55400.0
2014-10-09 11:55:00,94.1,94.1,93.84,93.97,62300.0,73.2041,73.2041,73.0019,73.103,62300.0
2014-10-09 12:00:00,93.95,94.05,93.92,93.97,43400.0,73.0874,73.1652,73.0641,73.103,43400.0
2014-10-09 12:05:00,93.97,94.0,93.82,93.83,42100.0,73.103,73.1263,72.9863,72.9941,42100.0
2014-10-09 12:10:00,93.83,93.91,93.75,93.79,32500.0,72.9941,73.0563,72.9318,72.963,32500.0
2014-10-09 12:15:00,93.78,93.9,93.69,93.84,75500.0,72.9552,73.0485,72.8852,73.0019,75500.0
2014-10-09 12:20:00,93.84,93.84,93.7,93.78,42900.0,73.0019,73.0019,72.8929,72.9552,42900.0
2014-10-09 12:25:00,93.79,93.8,93.56,93.67,53300.0,72.963,72.9707,72.784,72.8696,53300.0
2014-10-09 12:30:00,93.66,93.76,93.56,93.74,55600.0,72.8618,72.9396,72.784,72.9241,55600.0
2014-10-09 12:35:00,93.74,93.86,93.71,93.71,47700.0,72.9241,73.0174,72.9007,72.9007,47700.0
2014-10-09 12:40:00,93.72,93.72,93.65,93.7,24900.0,72.9085,72.9085,72.854,72.8929,24900.0
2014-10-09 12:45:00,93.7,93.75,93.64,93.7,39100.0,72.8929,72.9318,72.8463,72.8929,39100.0
2014-10-09 12:50:00,93.71,93.76,93.68,93.71,31300.0,72.9007,72.9396,72.8774,72.9007,31300.0
2014-10-09 12:55:00,93.71,93.72,93.61,93.61,33400.0,72.9007,72.9085,72.8229,72.8229,33400.0
2014-10-09 13:00:00,93.62,93.62,93.42,93.44,66100.0,72.8307,72.8307,72.6751,72.6907,66100.0
2014-10-09 13:05:00,93.42,93.5,93.27,93.31,50100.0,72.6751,72.7374,72.5584,72.5895,50100.0
2014-10-09 13:10:00,93.32,93.34,93.15,93.26,47100.0,72.5973,72.6129,72.4651,72.5506,47100.0
2014-10-09 13:15:00,93.24,93.41,93.2,93.36,30900.0,72.5351,72.6673,72.504,72.6284,30900.0
2014-10-09 13:20:00,93.37,93.64,93.37,93.54,68800.0,72.6362,72.8463,72.6362,72.7685,68800.0
2014-10-09 13:25:00,93.54,93.55,93.44,93.47,53200.0,72.7685,72.7763,72.6907,72.714,53200.0
2014-10-09 13:30:00,93.47,93.6,93.35,93.6,54700.0,72.714,72.8151,72.6207,72.8151,54700.0
2014-10-09 13:35:00,93.61,93.77,93.58,93.77,76700.0,72.8229,72.9474,72.7996,72.9474,76700.0
2014-10-09 13:40:00,93.78,93.79,93.59,93.65,56900.0,72.9552,72.963,72.8074,72.854,56900.0
2014-10-09 13:45:00,93.65,93.7,93.57,93.64,39800.0,72.854,72.8929,72.7918,72.8463,39800.0
2014-10-09 13:50:00,93.65,93.69,93.39,93.43,56800.0,72.854,72.8852,72.6518,72.6829,56800.0
2014-10-09 13:55:00,93.43,93.55,93.43,93.5,34300.0,72.6829,72.7763,72.6829,72.7374,34300.0
2014-10-09 14:00:00,93.49,93.49,93.23,93.31,38300.0,72.7296,72.7296,72.5273,72.5895,38300.0
2014-10-09 14:05:00,93.3,93.37,93.25,93.34,41600.0,72.5818,72.6362,72.5429,72.6129,41600.0
2014-10-09 14:10:00,93.35,93.38,93.26,93.26,54200.0,72.6207,72.644,72.5506,72.5506,54200.0
2014-10-09 14:15:00,93.27,93.4,93.2,93.28,80400.0,72.5584,72.6596,72.504,72.5662,80400.0
2014-10-09 14:20:00,93.27,93.32,93.21,93.26,37100.0,72.5584,72.5973,72.5118,72.5506,37100.0
2014-10-09 14:25:00,93.26,93.38,93.22,93.26,42500.0,72.5506,72.644,72.5195,72.5506,42500.0
2014-10-09 14:30:00,93.25,93.25,93.1,93.2,52400.0,72.5429,72.5429,72.4262,72.504,52400.0
2014-10-09 14:35:00,93.21,93.44,93.21,93.34,33400.0,72.5118,72.6907,72.5118,72.6129,33400.0
2014-10-09 14:40:00,93.33,93.36,93.23,93.28,39800.0,72.6051,72.6284,72.5273,72.5662,39800.0
2014-10-09 14:45:00,93.29,93.33,93.16,93.19,55100.0,72.574,72.6051,72.4729,72.4962,55100.0
2014-10-09 14:50:00,93.17,93.3,93.15,93.16,93600.0,72.4806,72.5818,72.4651,72.4729,93600.0
2014-10-09 14:55:00,93.16,93.16,93.1,93.1,64800.0,72.4729,72.4729,72.4262,72.4262,64800.0
2014-10-09 15:00:00,93.1,93.21,93.06,93.21,82800.0,72.4262,72.5118,72.3951,72.5118,82800.0
2014-10-09 15:05:00,93.22,93.25,93.02,93.03,44600.0,72.5195,72.5429,72.3639,72.3717,44600.0
2014-10-09 15:10:00,93.04,93.29,93.04,93.2,82500.0,72.3795,72.574,72.3795,72.504,82500.0
2014-10-09 15:15:00,93.2,93.3,93.12,93.26,51700.0,72.504,72.5818,72.4417,72.5506,51700.0
2014-10-09 15:20:00,93.23,93.24,93.09,93.18,53100.0,72.5273,72.5351,72.4184,72.4884,53100.0
2014-10-09 15:25:00,93.19,93.33,93.16,93.23,67900.0,72.4962,72.6051,72.4729,72.5273,67900.0
2014-10-09 15:30:00,93.23,93.43,93.23,93.41,91100.0,72.5273,72.6829,72.5273,72.6673,91100.0
2014-10-09 15:35:00,93.42,93.52,93.33,93.36,102500.0,72.6751,72.7529,72.6051,72.6284,102500.0
2014-10-09 15:40:00,93.37,93.39,93.21,93.25,78300.0,72.6362,72.6518,72.5118,72.5429,78300.0
2014-10-09 15:45:00,93.24,93.24,93.06,93.1,104100.0,72.5351,72.5351,72.3951,72.4262,104100.0
2014-10-09 15:50:00,93.12,93.23,93.06,93.22,123600.0,72.4417,72.5273,72.3951,72.5195,123600.0
2014-10-09 15:55:00,93.21,93.31,93.04,93.07,292400.0,72.5118,72.5895,72.3795,72.4028,292400.0
2014-10-10 09:30:00,93.25,93.61,92.81,93.56,174700.0,72.5429,72.8229,72.2006,72.784,174700.0
2014-10-10 09:35:00,93.53,93.85,93.43,93.69,102100.0,72.7607,73.0096,72.6829,72.8852,102100.0
2014-10-10 09:40:00,93.72,93.78,93.55,93.72,95600.0,72.9085,72.9552,72.7763,72.9085,95600.0
2014-10-10 09:45:00,93.72,93.8,93.59,93.77,63800.0,72.9085,72.9707,72.8074,72.9474,63800.0
2014-10-10 09:50:00,93.77,93.8,93.55,93.6,63400.0,72.9474,72.9707,72.7763,72.8151,63400.0
2014-10-10 09:55:00,93.6,93.8,93.56,93.74,91200.0,72.8151,72.9707,72.784,72.9241,91200.0
2014-10-10 10:00:00,93.74,93.86,93.62,93.64,77900.0,72.9241,73.0174,72.8307,72.8463,77900.0
2014-10-10 10:05:00,93.64,93.67,93.46,93.46,61300.0,72.8463,72.8696,72.7062,72.7062,61300.0
2014-10-10 10:10:00,93.49,93.63,93.45,93.52,58900.0,72.7296,72.8385,72.6985,72.7529,58900.0
2014-10-10 10:15:00,93.52,93.61,93.45,93.59,72400.0,72.7529,72.8229,72.6985,72.8074,72400.0
2014-10-10 10:20:00,93.59,93.6,93.31,93.31,70800.0,72.8074,72.8151,72.5895,72.5895,70800.0
2014-10-10 10:25:00,93.31,93.48,93.24,93.45,69700.0,72.5895,72.7218,72.5351,72.6985,69700.0
2014-10-10 10:30:00,93.46,93.46,93.23,93.28,107700.0,72.7062,72.7062,72.5273,72.5662,107700.0
2014-10-10 10:35:00,93.28,93.41,93.15,93.24,194300.0,72.5662,72.6673,72.4651,72.5351,194300.0
2014-10-10 10:40:00,93.24,93.29,93.09,93.28,91400.0,72.5351,72.574,72.4184,72.5662,91400.0
2014-10-10 10:45:00,93.28,93.3,93.1,93.22,76600.0,72.5662,72.5818,72.4262,72.5195,76600.0
2014-10-10 10:50:00,93.23,93.46,93.22,93.29,93200.0,72.5273,72.7062,72.5195,72.574,93200.0
2014-10-10 10:55:00,93.3,93.45,93.24,93.28,54900.0,72.5818,72.6985,72.5351,72.5662,54900.0
2014-10-10 11:00:00,93.28,93.39,93.23,93.36,80400.0,72.5662,72.6518,72.5273,72.6284,80400.0
2014-10-10 11:05:00,93.36,93.37,93.1,93.24,150700.0,72.6284,72.6362,72.4262,72.5351,150700.0
2014-10-10 11:10:00,93.23,93.23,93.06,93.07,71900.0,72.5273,72.5273,72.3951,72.4028,71900.0
2014-10-10 11:15:00,93.06,93.13,92.91,93.13,90700.0,72.3951,72.4495,72.2784,72.4495,90700.0
2014-10-10 11:20:00,93.13,93.23,93.03,93.22,63200.0,72.4495,72.5273,72.3717,72.5195,63200.0
2014-10-10 11:25:00,93.23,93.24,93.08,93.22,57200.0,72.5273,72.5351,72.4106,72.5195,57200.0
2014-10-10 11:30:00,93.22,93.32,92.78,92.94,270300.0,72.5195,72.5973,72.1772,72.3017,270300.0
2014-10-10 11:35:00,92.95,93.09,92.95,92.98,55200.0,72.3095,72.4184,72.3095,72.3328,55200.0
2014-10-10 11:40:00,92.99,93.01,92.79,92.95,51700.0,72.3406,72.3562,72.185,72.3095,51700.0
2014-10-10 11:45:00,92.95,93.05,92.93,93.04,72500.0,72.3095,72.3873,72.2939,72.3795,72500.0
2014-10-10 11:50:00,93.05,93.1,93.01,93.06,56900.0,72.3873,72.4262,72.3562,72.3951,56900.0
2014-10-10 11:55:00,93.05,93.09,92.98,93.06,36500.0,72.3873,72.4184,72.3328,72.3951,36500.0
2014-10-10 12:00:00,93.06,93.36,93.06,93.33,142300.0,72.3951,72.6284,72.3951,72.6051,142300.0
2014-10-10 12:05:00,93.35,93.38,93.17,93.18,47100.0,72.6207,72.644,72.4806,72.4884,47100.0
2014-10-10 12:10:00,93.18,93.32,93.14,93.3,52300.0,72.4884,72.5973,72.4573,72.5818,52300.0
2014-10-10 12:15:00,93.29,93.39,93.17,93.3,52000.0,72.574,72.6518,72.4806,72.5818,52000.0
2014-10-10 12:20:00,93.28,93.34,93.14,93.28,51500.0,72.5662,72.6129,72.4573,72.5662,51500.0
2014-10-10 12:25:00,93.3,93.39,93.26,93.3,59300.0,72.5818,72.6518,72.5506,72.5818,59300.0
2014-10-10 12:30:00,93.3,93.55,93.29,93.5,95400.0,72.5818,72.7763,72.574,72.7374,95400.0
2014-10-10 12:35:00,93.49,93.52,93.28,93.36,66400.0,72.7296,72.7529,72.5662,72.6284,66400.0
2014-10-10 12:40:00,93.34,93.45,93.3,93.41,33300.0,72.6129,72.6985,72.5818,72.6673,33300.0
2014-10-10 12:45:00,93.43,93.51,93.37,93.49,27000.0,72.6829,72.7451,72.6362,72.7296,27000.0
2014-10-10 12:50:00,93.5,93.52,93.3,93.38,43200.0,72.7374,72.7529,72.5818,72.644,43200.0
2014-10-10 12:55:00,93.38,93.41,93.3,93.32,29800.0,72.644,72.6673,72.5818,72.5973,29800.0
2014-10-10 13:00:00,93.33,93.38,93.25,93.29,40500.0,72.6051,72.644,72.5429,72.574,40500.0
2014-10-10 13:05:00,93.28,93.41,93.2,93.41,48300.0,72.5662,72.6673,72.504,72.6673,48300.0
2014-10-10 13:10:00,93.41,93.41,93.35,93.37,45600.0,72.6673,72.6673,72.6207,72.6362,45600.0
2014-10-10 13:15:00,93.36,93.39,93.31,93.33,33400.0,72.6284,72.6518,72.5895,72.6051,33400.0
2014-10-10 13:20:00,93.33,93.39,93.27,93.37,26300.0,72.6051,72.6518,72.5584,72.6362,26300.0
2014-10-10 13:25:00,93.37,93.37,93.22,93.28,35100.0,72.6362,72.6362,72.5195,72.5662,35100.0
2014-10-10 13:30:00,93.29,93.37,93.27,93.28,31200.0,72.574,72.6362,72.5584,72.5662,31200.0
2014-10-10 13:35:00,93.28,93.42,93.28,93.4,38300.0,72.5662,72.6751,72.5662,72.6596,38300.0
2014-10-10 13:40:00,93.41,93.43,93.35,93.39,31200.0,72.6673,72.6829,72.6207,72.6518,31200.0
2014-10-10 13:45:00,93.38,93.38,93.21,93.26,36800.0,72.644,72.644,72.5118,72.5506,36800.0
2014-10-10 13:50:00,93.25,93.3,93.21,93.24,38300.0,72.5429,72.5818,72.5118,72.5351,38300.0
2014-10-10 13:55:00,93.26,93.33,93.24,93.3,26300.0,72.5506,72.6051,72.5351,72.5818,26300.0
2014-10-10 14:00:00,93.32,93.4,93.25,93.31,29300.0,72.5973,72.6596,72.5429,72.5895,29300.0
2014-10-10 14:05:00,93.3,93.34,93.22,93.31,32900.0,72.5818,72.6129,72.5195,72.5895,32900.0
2014-10-10 14:10:00,93.31,93.33,93.2,93.24,31300.0,72.5895,72.6051,72.504,72.5351,31300.0
2014-10-10 14:15:00,93.25,93.3,93.13,93.16,35900.0,72.5429,72.5818,72.4495,72.4729,35900.0
2014-10-10 14:20:00,93.17,93.27,93.15,93.26,42500.0,72.4806,72.5584,72.4651,72.5506,42500.0
2014-10-10 14:25:00,93.27,93.31,93.2,93.25,33200.0,72.5584,72.5895,72.504,72.5429,33200.0
2014-10-10 14:30:00,93.24,93.27,93.17,93.18,93100.0,72.5351,72.5584,72.4806,72.4884,93100.0
2014-10-10 14:35:00,93.2,93.21,93.08,93.11,36400.0,72.504,72.5118,72.4106,72.434,36400.0
2014-10-10 14:40:00,93.11,93.17,93.02,93.16,33000.0,72.434,72.4806,72.3639,72.4729,33000.0
2014-10-10 14:45:00,93.16,93.16,93.05,93.11,24700.0,72.4729,72.4729,72.3873,72.434,24700.0
2014-10-10 14:50:00,93.12,93.18,93.06,93.09,29600.0,72.4417,72.4884,72.3951,72.4184,29600.0
2014-10-10 14:55:00,93.09,93.14,93.06,93.09,60800.0,72.4184,72.4573,72.3951,72.4184,60800.0
2014-10-10 15:00:00,93.09,93.12,92.95,93.0,54900.0,72.4184,72.4417,72.3095,72.3484,54900.0
2014-10-10 15:05:00,92.99,93.01,92.88,92.88,55300.0,72.3406,72.3562,72.255,72.255,55300.0
2014-10-10 15:10:00,92.89,93.06,92.89,93.01,49200.0,72.2628,72.3951,72.2628,72.3562,49200.0
2014-10-10 15:15:00,93.0,93.01,92.89,93.01,57600.0,72.3484,72.3562,72.2628,72.3562,57600.0
2014-10-10 15:20:00,93.01,93.05,92.93,92.97,51100.0,72.3562,72.3873,72.2939,72.325,51100.0
2014-10-10 15:25:00,92.98,92.98,92.84,92.94,71400.0,72.3328,72.3328,72.2239,72.3017,71400.0
2014-10-10 15:30:00,92.95,92.97,92.78,92.8,97100.0,72.3095,72.325,72.1772,72.1928,97100.0
2014-10-10 15:35:00,92.8,92.91,92.79,92.88,77700.0,72.1928,72.2784,72.185,72.255,77700.0
2014-10-10 15:40:00,92.88,92.89,92.78,92.79,70300.0,72.255,72.2628,72.1772,72.185,70300.0
2014-10-10 15:45:00,92.79,92.81,92.62,92.64,145100.0,72.185,72.2006,72.0528,72.0683,145100.0
2014-10-10 15:50:00,92.64,92.68,92.61,92.63,149100.0,72.0683,72.0994,72.045,72.0605,149100.0
2014-10-10 15:55:00,92.63,92.65,92.54,92.54,222300.0,72.0605,72.0761,71.9905,71.9905,222300.0
2014-10-13 09:30:00,92.88,92.88,92.25,92.65,167800.0,72.255,72.255,71.7649,72.0761,167800.0
2014-10-13 09:35:00,92.65,92.94,92.54,92.84,75700.0,72.0761,72.3017,71.9905,72.2239,75700.0
2014-10-13 09:40:00,92.84,92.86,92.57,92.62,85300.0,72.2239,72.2395,72.0139,72.0528,85300.0
2014-10-13 09:45:00,92.61,92.73,92.14,92.23,164000.0,72.045,72.1383,71.6794,71.7494,164000.0
2014-10-13 09:50:00,92.25,92.28,92.02,92.12,107200.0,71.7649,71.7883,71.586,71.6638,107200.0
2014-10-13 09:55:00,92.09,92.09,91.67,91.76,148500.0,71.6405,71.6405,71.3137,71.3837,148500.0
2014-10-13 10:00:00,91.77,91.82,91.59,91.73,204100.0,71.3915,71.4304,71.2515,71.3604,204100.0
2014-10-13 10:05:00,91.73,91.78,91.52,91.56,143600.0,71.3604,71.3993,71.197,71.2282,143600.0
2014-10-13 10:10:00,91.54,91.68,91.5,91.53,125500.0,71.2126,71.3215,71.1815,71.2048,125500.0
2014-10-13 10:15:00,91.54,91.59,91.41,91.44,99900.0,71.2126,71.2515,71.1115,71.1348,99900.0
2014-10-13 10:20:00,91.44,91.61,91.43,91.52,69600.0,71.1348,71.267,71.127,71.197,69600.0
2014-10-13 10:25:00,91.53,91.54,91.44,91.44,74600.0,71.2048,71.2126,71.1348,71.1348,74600.0
2014-10-13 10:30:00,91.43,91.62,91.39,91.59,96300.0,71.127,71.2748,71.0959,71.2515,96300.0
2014-10-13 10:35:00,91.59,91.64,91.5,91.62,74800.0,71.2515,71.2904,71.1815,71.2748,74800.0
2014-10-13 10:40:00,91.6,91.65,91.28,91.29,82100.0,71.2593,71.2982,71.0103,71.0181,82100.0
2014-10-13 10:45:00,91.3,91.39,91.29,91.38,100700.0,71.0259,71.0959,71.0181,71.0881,100700.0
2014-10-13 10:50:00,91.38,91.46,91.35,91.35,114800.0,71.0881,71.1504,71.0648,71.0648,114800.0
2014-10-13 10:55:00,91.36,91.37,91.22,91.22,148400.0,71.0726,71.0803,70.9637,70.9637,148400.0
2014-10-13 11:00:00,91.23,91.63,91.15,91.59,155900.0,70.9714,71.2826,70.9092,71.2515,155900.0
2014-10-13 11:05:00,91.59,91.65,91.43,91.46,69800.0,71.2515,71.2982,71.127,71.1504,69800.0
2014-10-13 11:10:00,91.47,91.55,91.33,91.46,47800.0,71.1581,71.2204,71.0492,71.1504,47800.0
2014-10-13 11:15:00,91.44,91.53,91.28,91.33,50900.0,71.1348,71.2048,71.0103,71.0492,50900.0
2014-10-13 11:20:00,91.32,91.36,91.15,91.16,76300.0,71.0414,71.0726,70.9092,70.917,76300.0
2014-10-13 11:25:00,91.16,91.21,90.95,90.97,183000.0,70.917,70.9559,70.7536,70.7692,183000.0
2014-10-13 11:30:00,90.99,91.24,90.92,91.17,109100.0,70.7847,70.9792,70.7303,70.9248,109100.0
2014-10-13 11:35:00,91.17,91.2,91.03,91.09,43300.0,70.9248,70.9481,70.8158,70.8625,43300.0
2014-10-13 11:40:00,91.09,91.31,91.09,91.24,44600.0,70.8625,71.0337,70.8625,70.9792,44600.0
2014-10-13 11:45:00,91.24,91.26,91.13,91.23,55300.0,70.9792,70.9948,70.8936,70.9714,55300.0
2014-10-13 11:50:00,91.23,91.38,91.22,91.27,41500.0,70.9714,71.0881,70.9637,71.0025,41500.0
2014-10-13 11:55:00,91.28,91.37,91.24,91.28,43700.0,71.0103,71.0803,70.9792,71.0103,43700.0
2014-10-13 12:00:00,91.29,91.37,91.2,91.36,35800.0,71.0181,71.0803,70.9481,71.0726,35800.0
2014-10-13 12:05:00,91.35,91.36,91.31,91.33,38600.0,71.0648,71.0726,71.0337,71.0492,38600.0
2014-10-13 12:10:00,91.33,91.45,91.32,91.32,49300.0,71.0492,71.1426,71.0414,71.0414,49300.0
2014-10-13 12:15:00,91.31,91.64,91.26,91.62,42800.0,71.0337,71.2904,70.9948,71.2748,42800.0
2014-10-13 12:20:00,91.62,91.83,91.6,91.8,54700.0,71.2748,71.4382,71.2593,71.4149,54700.0
2014-10-13 12:25:00,91.81,91.94,91.71,91.91,62900.0,71.4226,71.5238,71.3448,71.5004,62900.0
2014-10-13 12:30:00,91.95,92.05,91.93,92.04,49700.0,71.5315,71.6093,71.516,71.6016,49700.0
2014-10-13 12:35:00,92.03,92.16,92.03,92.07,40600.0,71.5938,71.6949,71.5938,71.6249,40600.0
2014-10-13 12:40:00,92.09,92.21,92.02,92.09,64500.0,71.6405,71.7338,71.586,71.6405,64500.0
2014-10-13 12:45:00,92.09,92.12,91.95,91.97,53400.0,71.6405,71.6638,71.5315,71.5471,53400.0
2014-10-13 12:50:00,91.99,92.0,91.9,91.97,52500.0,71.5627,71.5704,71.4927,71.5471,52500.0
2014-10-13 12:55:00,91.97,92.0,91.9,91.94,41100.0,71.5471,71.5704,71.4927,71.5238,41100.0
2014-10-13 13:00:00,91.95,92.15,91.95,92.14,36400.0,71.5315,71.6871,71.5315,71.6794,36400.0
2014-10-13 13:05:00,92.15,92.19,92.08,92.11,33500.0,71.6871,71.7183,71.6327,71.656,33500.0
2014-10-13 13:10:00,92.13,92.15,92.02,92.06,37000.0,71.6716,71.6871,71.586,71.6171,37000.0
2014-10-13 13:15:00,92.06,92.06,91.84,91.92,43100.0,71.6171,71.6171,71.446,71.5082,43100.0
2014-10-13 13:20:00,91.93,92.08,91.93,92.05,22000.0,71.516,71.6327,71.516,71.6093,22000.0
2014-10-13 13:25:00,92.06,92.21,91.99,92.19,44100.0,71.6171,71.7338,71.5627,71.7183,44100.0
2014-10-13 13:30:00,92.19,92.19,92.01,92.03,48500.0,71.7183,71.7183,71.5782,71.5938,48500.0
2014-10-13 13:35:00,92.04,92.1,91.92,91.93,50500.0,71.6016,71.6482,71.5082,71.516,50500.0
2014-10-13 13:40:00,91.95,92.02,91.9,91.91,36600.0,71.5315,71.586,71.4927,71.5004,36600.0
2014-10-13 13:45:00,91.92,91.97,91.78,91.8,32500.0,71.5082,71.5471,71.3993,71.4149,32500.0
2014-10-13 13:50:00,91.78,91.89,91.74,91.85,32000.0,71.3993,71.4849,71.3682,71.4538,32000.0
2014-10-13 13:55:00,91.84,91.84,91.65,91.79,35400.0,71.446,71.446,71.2982,71.4071,35400.0
2014-10-13 14:00:00,91.79,91.85,91.7,91.77,32700.0,71.4071,71.4538,71.3371,71.3915,32700.0
2014-10-13 14:05:00,91.78,91.97,91.77,91.97,33300.0,71.3993,71.5471,71.3915,71.5471,33300.0
2014-10-13 14:10:00,91.96,92.01,91.93,91.94,28600.0,71.5393,71.5782,71.516,71.5238,28600.0
2014-10-13 14:15:00,91.94,91.96,91.77,91.77,37400.0,71.5238,71.5393,71.3915,71.3915,37400.0
2014-10-13 14:20:00,91.77,91.92,91.76,91.8,69100.0,71.3915,71.5082,71.3837,71.4149,69100.0
2014-10-13 14:25:00,91.81,91.82,91.68,91.77,63100.0,71.4226,71.4304,71.3215,71.3915,63100.0
2014-10-13 14:30:00,91.77,91.77,91.67,91.72,54300.0,71.3915,71.3915,71.3137,71.3526,54300.0
2014-10-13 14:35:00,91.73,91.78,91.7,91.75,53400.0,71.3604,71.3993,71.3371,71.376,53400.0
2014-10-13 14:40:00,91.75,91.79,91.66,91.68,62100.0,71.376,71.4071,71.3059,71.3215,62100.0
2014-10-13 14:45:00,91.67,91.7,91.61,91.66,95300.0,71.3137,71.3371,71.267,71.3059,95300.0
2014-10-13 14:50:00,91.66,91.8,91.65,91.69,36300.0,71.3059,71.4149,71.2982,71.3293,36300.0
2014-10-13 14:55:00,91.69,91.7,91.59,91.64,37700.0,71.3293,71.3371,71.2515,71.2904,37700.0
2014-10-13 15:00:00,91.65,91.66,91.56,91.56,48700.0,71.2982,71.3059,71.2282,71.2282,48700.0
2014-10-13 15:05:00,91.56,91.58,91.41,91.43,50900.0,71.2282,71.2437,71.1115,71.127,50900.0
2014-10-13 15:10:00,91.44,91.51,91.43,91.49,97900.0,71.1348,71.1893,71.127,71.1737,97900.0
2014-10-13 15:15:00,91.49,91.51,91.25,91.28,56900.0,71.1737,71.1893,70.987,71.0103,56900.0
2014-10-13 15:20:00,91.28,91.32,91.2,91.23,67000.0,71.0103,71.0414,70.9481,70.9714,67000.0
2014-10-13 15:25:00,91.24,91.34,91.23,91.28,89400.0,70.9792,71.057,70.9714,71.0103,89400.0
2014-10-13 15:30:00,91.28,91.28,90.64,90.99,243700.0,71.0103,71.0103,70.5124,70.7847,243700.0
2014-10-13 15:35:00,91.0,91.04,90.77,90.79,116500.0,70.7925,70.8236,70.6136,70.6291,116500.0
2014-10-13 15:40:00,90.8,91.04,90.6,90.65,171300.0,70.6369,70.8236,70.4813,70.5202,171300.0
2014-10-13 15:45:00,90.64,90.73,90.54,90.65,211900.0,70.5124,70.5825,70.4347,70.5202,211900.0
2014-10-13 15:50:00,90.65,90.76,90.43,90.52,285900.0,70.5202,70.6058,70.3491,70.4191,285900.0
2014-10-13 15:55:00,90.53,90.67,90.5,90.6,259600.0,70.4269,70.5358,70.4035,70.4813,259600.0
2014-10-14 09:30:00,90.37,90.4,89.64,89.99,401700.0,70.3024,70.3257,69.7345,70.0068,401700.0
2014-10-14 09:35:00,90.0,90.2,89.96,89.99,219800.0,70.0146,70.1702,69.9834,70.0068,219800.0
2014-10-14 09:40:00,89.98,90.01,89.73,89.85,155600.0,69.999,70.0223,69.8045,69.8979,155600.0
2014-10-14 09:45:00,89.86,89.88,89.41,89.42,267200.0,69.9057,69.9212,69.5556,69.5634,267200.0
2014-10-14 09:50:00,89.42,89.45,89.07,89.15,221100.0,69.5634,69.5867,69.2911,69.3533,221100.0
2014-10-14 09:55:00,89.17,89.26,88.69,88.75,292600.0,69.3689,69.4389,68.9955,69.0421,292600.0
2014-10-14 10:00:00,88.75,88.92,88.52,88.84,586400.0,69.0421,69.1744,68.8632,69.1122,586400.0
2014-10-14 10:05:00,88.84,89.16,88.76,89.14,215900.0,69.1122,69.3611,69.0499,69.3455,215900.0
2014-10-14 10:10:00,89.14,89.52,89.03,89.5,107000.0,69.3455,69.6412,69.26,69.6256,107000.0
2014-10-14 10:15:00,89.5,89.51,89.24,89.42,170900.0,69.6256,69.6334,69.4233,69.5634,170900.0
2014-10-14 10:20:00,89.42,89.58,89.36,89.45,102300.0,69.5634,69.6878,69.5167,69.5867,102300.0
2014-10-14 10:25:00,89.46,89.62,89.29,89.35,149700.0,69.5945,69.7189,69.4622,69.5089,149700.0
2014-10-14 10:30:00,89.36,89.52,89.26,89.45,120800.0,69.5167,69.6412,69.4389,69.5867,120800.0
2014-10-14 10:35:00,89.46,89.74,89.46,89.72,80000.0,69.5945,69.8123,69.5945,69.7967,80000.0
2014-10-14 10:40:00,89.72,89.84,89.5,89.56,103000.0,69.7967,69.8901,69.6256,69.6723,103000.0
2014-10-14 10:45:00,89.55,89.6,89.48,89.58,134500.0,69.6645,69.7034,69.61,69.6878,134500.0
2014-10-14 10:50:00,89.57,89.9,89.54,89.75,173600.0,69.6801,69.9368,69.6567,69.8201,173600.0
2014-10-14 10:55:00,89.74,89.81,89.59,89.64,63100.0,69.8123,69.8668,69.6956,69.7345,63100.0
2014-10-14 11:00:00,89.65,89.9,89.59,89.83,86200.0,69.7423,69.9368,69.6956,69.8823,86200.0
2014-10-14 11:05:00,89.82,89.83,89.7,89.7,95600.0,69.8745,69.8823,69.7812,69.7812,95600.0
2014-10-14 11:10:00,89.71,89.92,89.68,89.9,81400.0,69.789,69.9523,69.7656,69.9368,81400.0
2014-10-14 11:15:00,89.9,90.12,89.9,90.11,140200.0,69.9368,70.1079,69.9368,70.1001,140200.0
2014-10-14 11:20:00,90.1,90.12,89.98,90.06,77000.0,70.0924,70.1079,69.999,70.0612,77000.0
2014-10-14 11:25:00,90.06,90.09,89.94,90.08,71900.0,70.0612,70.0846,69.9679,70.0768,71900.0
2014-10-14 11:30:00,90.08,90.12,90.0,90.07,47200.0,70.0768,70.1079,70.0146,70.069,47200.0
2014-10-14 11:35:00,90.08,90.14,90.04,90.1,55300.0,70.0768,70.1235,70.0457,70.0924,55300.0
2014-10-14 11:40:00,90.1,90.24,90.1,90.24,58500.0,70.0924,70.2013,70.0924,70.2013,58500.0
2014-10-14 11:45:00,90.23,90.38,90.19,90.33,99600.0,70.1935,70.3102,70.1624,70.2713,99600.0
2014-10-14 11:50:00,90.34,90.34,90.15,90.18,48200.0,70.2791,70.2791,70.1313,70.1546,48200.0
2014-10-14 11:55:00,90.18,90.27,90.11,90.27,66000.0,70.1546,70.2246,70.1001,70.2246,66000.0
2014-10-14 12:00:00,90.27,90.27,90.13,90.24,121000.0,70.2246,70.2246,70.1157,70.2013,121000.0
2014-10-14 12:05:00,90.23,90.34,90.16,90.27,81700.0,70.1935,70.2791,70.139,70.2246,81700.0
2014-10-14 12:10:00,90.26,90.38,89.0,90.3,147100.0,70.2168,70.3102,69.2366,70.2479,147100.0
2014-10-14 12:15:00,90.3,90.33,90.16,90.2,90100.0,70.2479,70.2713,70.139,70.1702,90100.0
2014-10-14 12:20:00,90.19,90.21,90.02,90.05,84700.0,70.1624,70.1779,70.0301,70.0535,84700.0
2014-10-14 12:25:00,90.05,90.16,90.01,90.11,41100.0,70.0535,70.139,70.0223,70.1001,41100.0
2014-10-14 12:30:00,90.11,90.11,89.86,90.01,128700.0,70.1001,70.1001,69.9057,70.0223,128700.0
2014-10-14 12:35:00,90.0,90.03,89.91,89.91,88500.0,70.0146,70.0379,69.9446,69.9446,88500.0
2014-10-14 12:40:00,89.9,90.01,89.84,89.97,61000.0,69.9368,70.0223,69.8901,69.9912,61000.0
2014-10-14 12:45:00,89.99,90.02,89.86,90.0,27400.0,70.0068,70.0301,69.9057,70.0146,27400.0
2014-10-14 12:50:00,90.0,90.01,89.89,89.9,33100.0,70.0146,70.0223,69.929,69.9368,33100.0
2014-10-14 12:55:00,89.91,89.99,89.9,89.95,30300.0,69.9446,70.0068,69.9368,69.9757,30300.0
2014-10-14 13:00:00,89.96,89.98,89.86,89.91,61000.0,69.9834,69.999,69.9057,69.9446,61000.0
2014-10-14 13:05:00,89.91,90.0,89.83,89.98,91900.0,69.9446,70.0146,69.8823,69.999,91900.0
2014-10-14 13:10:00,89.98,90.09,89.95,90.05,76500.0,69.999,70.0846,69.9757,70.0535,76500.0
2014-10-14 13:15:00,90.04,90.12,90.01,90.08,90500.0,70.0457,70.1079,70.0223,70.0768,90500.0
2014-10-14 13:20:00,90.09,90.1,89.88,89.95,102300.0,70.0846,70.0924,69.9212,69.9757,102300.0
2014-10-14 13:25:00,89.95,90.04,89.9,89.94,45200.0,69.9757,70.0457,69.9368,69.9679,45200.0
2014-10-14 13:30:00,89.95,90.13,89.94,90.12,55100.0,69.9757,70.1157,69.9679,70.1079,55100.0
2014-10-14 13:35:00,90.13,90.13,89.94,90.06,71800.0,70.1157,70.1157,69.9679,70.0612,71800.0
2014-10-14 13:40:00,90.07,90.13,90.02,90.04,53200.0,70.069,70.1157,70.0301,70.0457,53200.0
2014-10-14 13:45:00,90.05,90.14,89.99,90.07,113200.0,70.0535,70.1235,70.0068,70.069,113200.0
2014-10-14 13:50:00,90.07,90.19,90.03,90.17,45000.0,70.069,70.1624,70.0379,70.1468,45000.0
2014-10-14 13:55:00,90.16,90.28,90.1,90.28,42200.0,70.139,70.2324,70.0924,70.2324,42200.0
2014-10-14 14:00:00,90.28,90.53,90.28,90.43,77100.0,70.2324,70.4269,70.2324,70.3491,77100.0
2014-10-14 14:05:00,90.43,90.44,90.25,90.3,56600.0,70.3491,70.3569,70.2091,70.2479,56600.0
2014-10-14 14:10:00,90.29,90.48,90.28,90.43,42500.0,70.2402,70.388,70.2324,70.3491,42500.0
2014-10-14 14:15:00,90.43,90.46,90.31,90.35,68600.0,70.3491,70.3724,70.2557,70.2868,68600.0
2014-10-14 14:20:00,90.35,90.41,90.15,90.15,60000.0,70.2868,70.3335,70.1313,70.1313,60000.0
2014-10-14 14:25:00,90.15,90.22,90.1,90.2,65100.0,70.1313,70.1857,70.0924,70.1702,65100.0
2014-10-14 14:30:00,90.2,90.28,90.07,90.07,71800.0,70.1702,70.2324,70.069,70.069,71800.0
2014-10-14 14:35:00,90.06,90.22,90.01,90.22,52400.0,70.0612,70.1857,70.0223,70.1857,52400.0
2014-10-14 14:40:00,90.21,90.32,90.2,90.32,86200.0,70.1779,70.2635,70.1702,70.2635,86200.0
2014-10-14 14:45:00,90.32,90.35,90.21,90.25,73600.0,70.2635,70.2868,70.1779,70.2091,73600.0
2014-10-14 14:50:00,90.24,90.3,89.95,89.97,94900.0,70.2013,70.2479,69.9757,69.9912,94900.0
2014-10-14 14:55:00,89.97,90.08,89.93,90.0,79700.0,69.9912,70.0768,69.9601,70.0146,79700.0
2014-10-14 15:00:00,90.0,90.14,89.97,90.02,69400.0,70.0146,70.1235,69.9912,70.0301,69400.0
2014-10-14 15:05:00,90.01,90.01,89.83,89.88,72000.0,70.0223,70.0223,69.8823,69.9212,72000.0
2014-10-14 15:10:00,89.89,89.99,89.86,89.94,83500.0,69.929,70.0068,69.9057,69.9679,83500.0
2014-10-14 15:15:00,89.94,90.05,89.91,89.96,58000.0,69.9679,70.0535,69.9446,69.9834,58000.0
2014-10-14 15:20:00,89.97,89.98,89.74,89.85,116600.0,69.9912,69.999,69.8123,69.8979,116600.0
2014-10-14 15:25:00,89.86,90.01,89.8,89.94,83200.0,69.9057,70.0223,69.859,69.9679,83200.0
2014-10-14 15:30:00,89.96,89.98,89.77,89.82,81200.0,69.9834,69.999,69.8356,69.8745,81200.0
2014-10-14 15:35:00,89.82,90.25,89.82,90.25,102100.0,69.8745,70.2091,69.8745,70.2091,102100.0
2014-10-14 15:40:00,90.25,90.35,90.18,90.25,88300.0,70.2091,70.2868,70.1546,70.2091,88300.0
2014-10-14 15:45:00,90.25,90.31,90.18,90.24,159700.0,70.2091,70.2557,70.1546,70.2013,159700.0
2014-10-14 15:50:00,90.23,90.34,90.13,90.14,140900.0,70.1935,70.2791,70.1157,70.1235,140900.0
2014-10-14 15:55:00,90.14,90.17,90.0,90.13,286100.0,70.1235,70.1468,70.0146,70.1157,286100.0
2014-10-15 09:30:00,88.09,88.18,86.81,87.62,386100.0,68.5287,68.5987,67.5329,68.1631,386100.0
2014-10-15 09:35:00,87.65,87.83,87.23,87.5,153000.0,68.1864,68.3264,67.8597,68.0697,153000.0
2014-10-15 09:40:00,87.49,88.03,87.42,88.02,239100.0,68.0619,68.482,68.0075,68.4742,239100.0
2014-10-15 09:45:00,88.01,88.03,87.72,87.84,191900.0,68.4665,68.482,68.2409,68.3342,191900.0
2014-10-15 09:50:00,87.84,88.15,87.82,88.01,143400.0,68.3342,68.5754,68.3187,68.4665,143400.0
2014-10-15 09:55:00,88.02,88.4,87.93,88.36,124600.0,68.4742,68.7699,68.4042,68.7387,124600.0
2014-10-15 10:00:00,88.36,88.89,88.36,88.52,124900.0,68.7387,69.1511,68.7387,68.8632,124900.0
2014-10-15 10:05:00,88.54,88.7,88.45,88.54,85000.0,68.8788,69.0032,68.8088,68.8788,85000.0
2014-10-15 10:10:00,88.54,88.92,88.5,88.85,75300.0,68.8788,69.1744,68.8477,69.1199,75300.0
2014-10-15 10:15:00,88.86,88.91,88.6,88.7,88700.0,69.1277,69.1666,68.9255,69.0032,88700.0
2014-10-15 10:20:00,88.7,88.96,88.6,88.81,81200.0,69.0032,69.2055,68.9255,69.0888,81200.0
2014-10-15 10:25:00,88.79,89.16,88.73,88.97,133700.0,69.0733,69.3611,69.0266,69.2133,133700.0
2014-10-15 10:30:00,88.97,89.17,88.8,88.86,108700.0,69.2133,69.3689,69.081,69.1277,108700.0
2014-10-15 10:35:00,88.86,89.11,88.81,89.06,75200.0,69.1277,69.3222,69.0888,69.2833,75200.0
2014-10-15 10:40:00,89.06,89.14,88.84,88.86,89000.0,69.2833,69.3455,69.1122,69.1277,89000.0
2014-10-15 10:45:00,88.86,88.88,88.67,88.87,99300.0,69.1277,69.1433,68.9799,69.1355,99300.0
2014-10-15 10:50:00,88.88,89.01,88.81,88.82,118100.0,69.1433,69.2444,69.0888,69.0966,118100.0
2014-10-15 10:55:00,88.8,88.89,88.6,88.74,94100.0,69.081,69.1511,68.9255,69.0344,94100.0
2014-10-15 11:00:00,88.74,88.95,88.66,88.84,171100.0,69.0344,69.1977,68.9721,69.1122,171100.0
2014-10-15 11:05:00,88.84,88.86,88.73,88.8,181700.0,69.1122,69.1277,69.0266,69.081,181700.0
2014-10-15 11:10:00,88.8,88.86,88.6,88.66,112100.0,69.081,69.1277,68.9255,68.9721,112100.0
2014-10-15 11:15:00,88.66,88.71,88.5,88.57,63500.0,68.9721,69.011,68.8477,68.9021,63500.0
2014-10-15 11:20:00,88.56,88.56,88.4,88.52,113600.0,68.8943,68.8943,68.7699,68.8632,113600.0
2014-10-15 11:25:00,88.54,88.6,88.35,88.37,120200.0,68.8788,68.9255,68.731,68.7465,120200.0
2014-10-15 11:30:00,88.37,88.56,88.28,88.34,116300.0,68.7465,68.8943,68.6765,68.7232,116300.0
2014-10-15 11:35:00,88.33,88.43,88.23,88.36,148900.0,68.7154,68.7932,68.6376,68.7387,148900.0
2014-10-15 11:40:00,88.36,88.45,88.04,88.07,181200.0,68.7387,68.8088,68.4898,68.5131,181200.0
2014-10-15 11:45:00,88.07,88.27,87.98,87.99,121900.0,68.5131,68.6687,68.4431,68.4509,121900.0
2014-10-15 11:50:00,87.97,88.12,87.87,88.09,77700.0,68.4353,68.552,68.3576,68.5287,77700.0
2014-10-15 11:55:00,88.09,88.14,88.02,88.09,164400.0,68.5287,68.5676,68.4742,68.5287,164400.0
2014-10-15 12:00:00,88.09,88.11,87.9,88.09,82300.0,68.5287,68.5443,68.3809,68.5287,82300.0
2014-10-15 12:05:00,88.09,88.12,87.95,87.97,80400.0,68.5287,68.552,68.4198,68.4353,80400.0
2014-10-15 12:10:00,87.97,87.97,87.64,87.68,86400.0,68.4353,68.4353,68.1786,68.2097,86400.0
2014-10-15 12:15:00,87.68,87.74,87.5,87.55,96600.0,68.2097,68.2564,68.0697,68.1086,96600.0
2014-10-15 12:20:00,87.56,87.9,87.55,87.77,103000.0,68.1164,68.3809,68.1086,68.2798,103000.0
2014-10-15 12:25:00,87.77,87.87,87.73,87.8,55500.0,68.2798,68.3576,68.2486,68.3031,55500.0
2014-10-15 12:30:00,87.79,87.83,87.71,87.75,98300.0,68.2953,68.3264,68.2331,68.2642,98300.0
2014-10-15 12:35:00,87.75,87.79,87.61,87.7,55500.0,68.2642,68.2953,68.1553,68.2253,55500.0
2014-10-15 12:40:00,87.7,87.77,87.44,87.53,170000.0,68.2253,68.2798,68.023,68.0931,170000.0
2014-10-15 12:45:00,87.53,87.71,87.47,87.5,70900.0,68.0931,68.2331,68.0464,68.0697,70900.0
2014-10-15 12:50:00,87.52,87.52,87.25,87.46,108300.0,68.0853,68.0853,67.8752,68.0386,108300.0
2014-10-15 12:55:00,87.47,87.51,87.2,87.26,98600.0,68.0464,68.0775,67.8363,67.883,98600.0
2014-10-15 13:00:00,87.25,87.44,87.21,87.4,119700.0,67.8752,68.023,67.8441,67.9919,119700.0
2014-10-15 13:05:00,87.4,87.5,87.28,87.44,75400.0,67.9919,68.0697,67.8986,68.023,75400.0
2014-10-15 13:10:00,87.45,87.5,87.18,87.19,69200.0,68.0308,68.0697,67.8208,67.8286,69200.0
2014-10-15 13:15:00,87.19,87.24,87.0,87.08,83800.0,67.8286,67.8675,67.6807,67.743,83800.0
2014-10-15 13:20:00,87.06,87.15,86.96,87.08,218700.0,67.7274,67.7974,67.6496,67.743,218700.0
2014-10-15 13:25:00,87.1,87.14,86.7,86.81,172700.0,67.7585,67.7897,67.4474,67.5329,172700.0
2014-10-15 13:30:00,86.8,87.15,86.79,87.09,104600.0,67.5252,67.7974,67.5174,67.7508,104600.0
2014-10-15 13:35:00,87.1,87.1,86.63,86.89,110600.0,67.7585,67.7585,67.3929,67.5952,110600.0
2014-10-15 13:40:00,86.88,87.15,86.84,86.92,129200.0,67.5874,67.7974,67.5563,67.6185,129200.0
2014-10-15 13:45:00,86.92,87.11,86.86,87.06,111100.0,67.6185,67.7663,67.5718,67.7274,111100.0
2014-10-15 13:50:00,87.07,87.17,87.01,87.06,115800.0,67.7352,67.813,67.6885,67.7274,115800.0
2014-10-15 13:55:00,87.05,87.08,86.83,86.84,68900.0,67.7196,67.743,67.5485,67.5563,68900.0
2014-10-15 14:00:00,86.85,86.87,86.62,86.8,139600.0,67.5641,67.5796,67.3851,67.5252,139600.0
2014-10-15 14:05:00,86.8,87.08,86.76,86.94,122000.0,67.5252,67.743,67.494,67.6341,122000.0
2014-10-15 14:10:00,86.95,87.13,86.93,87.06,96300.0,67.6418,67.7819,67.6263,67.7274,96300.0
2014-10-15 14:15:00,87.06,87.4,87.04,87.32,164300.0,67.7274,67.9919,67.7119,67.9297,164300.0
2014-10-15 14:20:00,87.32,87.38,87.06,87.16,117200.0,67.9297,67.9764,67.7274,67.8052,117200.0
2014-10-15 14:25:00,87.17,87.24,86.86,86.94,109900.0,67.813,67.8675,67.5718,67.6341,109900.0
2014-10-15 14:30:00,86.94,87.04,86.87,86.95,159100.0,67.6341,67.7119,67.5796,67.6418,159100.0
2014-10-15 14:35:00,86.95,87.05,86.9,87.0,227400.0,67.6418,67.7196,67.603,67.6807,227400.0
2014-10-15 14:40:00,87.0,87.02,86.79,86.83,178200.0,67.6807,67.6963,67.5174,67.5485,178200.0
2014-10-15 14:45:00,86.83,86.86,86.68,86.75,118300.0,67.5485,67.5718,67.4318,67.4863,118300.0
2014-10-15 14:50:00,86.76,87.25,86.75,87.14,141400.0,67.494,67.8752,67.4863,67.7897,141400.0
2014-10-15 14:55:00,87.15,87.37,87.04,87.36,111500.0,67.7974,67.9686,67.7119,67.9608,111500.0
2014-10-15 15:00:00,87.36,87.44,87.25,87.3,163900.0,67.9608,68.023,67.8752,67.9141,163900.0
2014-10-15 15:05:00,87.3,87.64,87.23,87.56,105900.0,67.9141,68.1786,67.8597,68.1164,105900.0
2014-10-15 15:10:00,87.56,87.82,87.36,87.36,217800.0,68.1164,68.3187,67.9608,67.9608,217800.0
2014-10-15 15:15:00,87.36,87.36,86.9,87.03,178400.0,67.9608,67.9608,67.603,67.7041,178400.0
2014-10-15 15:20:00,87.03,87.16,86.94,87.03,151400.0,67.7041,67.8052,67.6341,67.7041,151400.0
2014-10-15 15:25:00,87.02,87.67,87.01,87.63,228300.0,67.6963,68.202,67.6885,68.1708,228300.0
2014-10-15 15:30:00,87.6,87.83,87.47,87.58,234300.0,68.1475,68.3264,68.0464,68.132,234300.0
2014-10-15 15:35:00,87.58,87.94,87.49,87.85,213500.0,68.132,68.412,68.0619,68.342,213500.0
2014-10-15 15:40:00,87.85,88.13,87.75,88.01,251700.0,68.342,68.5598,68.2642,68.4665,251700.0
2014-10-15 15:45:00,88.0,88.03,87.64,87.7,242800.0,68.4587,68.482,68.1786,68.2253,242800.0
2014-10-15 15:50:00,87.71,87.92,87.58,87.9,260900.0,68.2331,68.3965,68.132,68.3809,260900.0
2014-10-15 15:55:00,87.89,87.94,87.84,87.85,323900.0,68.3731,68.412,68.3342,68.342,323900.0
2014-10-16 09:30:00,86.35,87.44,86.35,87.37,276700.0,67.1751,68.023,67.1751,67.9686,276700.0
2014-10-16 09:35:00,87.37,87.75,87.33,87.64,131900.0,67.9686,68.2642,67.9375,68.1786,131900.0
2014-10-16 09:40:00,87.66,87.84,87.33,87.42,122500.0,68.1942,68.3342,67.9375,68.0075,122500.0
2014-10-16 09:45:00,87.42,87.49,87.17,87.39,94200.0,68.0075,68.0619,67.813,67.9841,94200.0
2014-10-16 09:50:00,87.39,87.61,87.27,87.54,82900.0,67.9841,68.1553,67.8908,68.1008,82900.0
2014-10-16 09:55:00,87.55,87.7,87.28,87.58,68300.0,68.1086,68.2253,67.8986,68.132,68300.0
2014-10-16 10:00:00,87.55,87.68,87.27,87.6,79300.0,68.1086,68.2097,67.8908,68.1475,79300.0
2014-10-16 10:05:00,87.6,87.75,87.48,87.68,46100.0,68.1475,68.2642,68.0542,68.2097,46100.0
2014-10-16 10:10:00,87.68,87.69,87.41,87.43,59500.0,68.2097,68.2175,67.9997,68.0153,59500.0
2014-10-16 10:15:00,87.43,87.45,87.04,87.36,56700.0,68.0153,68.0308,67.7119,67.9608,56700.0
2014-10-16 10:20:00,87.37,88.44,87.36,88.04,124000.0,67.9686,68.801,67.9608,68.4898,124000.0
2014-10-16 10:25:00,88.05,88.13,87.78,87.98,58100.0,68.4976,68.5598,68.2875,68.4431,58100.0
2014-10-16 10:30:00,87.95,88.28,87.84,88.19,62000.0,68.4198,68.6765,68.3342,68.6065,62000.0
2014-10-16 10:35:00,88.17,88.3,88.07,88.14,46500.0,68.5909,68.6921,68.5131,68.5676,46500.0
2014-10-16 10:40:00,88.13,88.5,88.03,88.49,108000.0,68.5598,68.8477,68.482,68.8399,108000.0
2014-10-16 10:45:00,88.46,88.79,88.46,88.72,96500.0,68.8165,69.0733,68.8165,69.0188,96500.0
2014-10-16 10:50:00,88.74,88.83,88.48,88.53,62700.0,69.0344,69.1044,68.8321,68.871,62700.0
2014-10-16 10:55:00,88.54,88.68,88.46,88.53,66900.0,68.8788,68.9877,68.8165,68.871,66900.0
2014-10-16 11:00:00,88.47,88.68,88.38,88.46,106100.0,68.8243,68.9877,68.7543,68.8165,106100.0
2014-10-16 11:05:00,88.46,88.59,88.34,88.53,72100.0,68.8165,68.9177,68.7232,68.871,72100.0
2014-10-16 11:10:00,88.55,88.89,88.52,88.83,79400.0,68.8866,69.1511,68.8632,69.1044,79400.0
2014-10-16 11:15:00,88.84,89.18,88.81,89.17,119400.0,69.1122,69.3767,69.0888,69.3689,119400.0
2014-10-16 11:20:00,89.16,89.29,89.04,89.22,87200.0,69.3611,69.4622,69.2677,69.4078,87200.0
2014-10-16 11:25:00,89.22,89.24,88.95,89.2,66800.0,69.4078,69.4233,69.1977,69.3922,66800.0
2014-10-16 11:30:00,89.19,89.39,89.11,89.29,108700.0,69.3844,69.54,69.3222,69.4622,108700.0
2014-10-16 11:35:00,89.31,89.34,89.07,89.12,81200.0,69.4778,69.5011,69.2911,69.33,81200.0
2014-10-16 11:40:00,89.11,89.28,89.05,89.13,101800.0,69.3222,69.4544,69.2755,69.3378,101800.0
2014-10-16 11:45:00,89.12,89.25,88.94,88.97,129200.0,69.33,69.4311,69.1899,69.2133,129200.0
2014-10-16 11:50:00,88.95,88.97,88.67,88.7,71400.0,69.1977,69.2133,68.9799,69.0032,71400.0
2014-10-16 11:55:00,88.68,88.85,88.61,88.73,73800.0,68.9877,69.1199,68.9332,69.0266,73800.0
2014-10-16 12:00:00,88.73,88.73,88.42,88.56,66600.0,69.0266,69.0266,68.7854,68.8943,66600.0
2014-10-16 12:05:00,88.57,88.88,88.53,88.84,72000.0,68.9021,69.1433,68.871,69.1122,72000.0
2014-10-16 12:10:00,88.85,88.88,88.66,88.82,54300.0,69.1199,69.1433,68.9721,69.0966,54300.0
2014-10-16 12:15:00,88.85,88.89,88.7,88.81,83600.0,69.1199,69.1511,69.0032,69.0888,83600.0
2014-10-16 12:20:00,88.83,88.96,88.8,88.92,49900.0,69.1044,69.2055,69.081,69.1744,49900.0
2014-10-16 12:25:00,88.91,89.01,88.82,88.87,83300.0,69.1666,69.2444,69.0966,69.1355,83300.0
2014-10-16 12:30:00,88.88,88.92,88.71,88.81,46400.0,69.1433,69.1744,69.011,69.0888,46400.0
2014-10-16 12:35:00,88.81,88.93,88.68,88.84,91200.0,69.0888,69.1822,68.9877,69.1122,91200.0
2014-10-16 12:40:00,88.87,88.98,88.79,88.87,40200.0,69.1355,69.2211,69.0733,69.1355,40200.0
2014-10-16 12:45:00,88.85,88.89,88.75,88.86,46100.0,69.1199,69.1511,69.0421,69.1277,46100.0
2014-10-16 12:50:00,88.89,88.96,88.85,88.89,47200.0,69.1511,69.2055,69.1199,69.1511,47200.0
2014-10-16 12:55:00,88.89,89.09,88.89,88.97,82700.0,69.1511,69.3066,69.1511,69.2133,82700.0
2014-10-16 13:00:00,88.99,89.24,88.98,89.17,33200.0,69.2288,69.4233,69.2211,69.3689,33200.0
2014-10-16 13:05:00,89.19,89.28,89.09,89.21,48400.0,69.3844,69.4544,69.3066,69.4,48400.0
2014-10-16 13:10:00,89.19,89.3,89.11,89.19,40200.0,69.3844,69.47,69.3222,69.3844,40200.0
2014-10-16 13:15:00,89.18,89.31,89.15,89.26,50500.0,69.3767,69.4778,69.3533,69.4389,50500.0
2014-10-16 13:20:00,89.27,89.43,89.21,89.36,57100.0,69.4467,69.5711,69.4,69.5167,57100.0
2014-10-16 13:25:00,89.36,89.52,89.36,89.42,45900.0,69.5167,69.6412,69.5167,69.5634,45900.0
2014-10-16 13:30:00,89.42,89.54,89.35,89.42,60100.0,69.5634,69.6567,69.5089,69.5634,60100.0
2014-10-16 13:35:00,89.44,89.56,89.31,89.47,43600.0,69.5789,69.6723,69.4778,69.6023,43600.0
2014-10-16 13:40:00,89.47,89.72,89.42,89.7,60900.0,69.6023,69.7967,69.5634,69.7812,60900.0
2014-10-16 13:45:00,89.7,89.72,89.46,89.5,31100.0,69.7812,69.7967,69.5945,69.6256,31100.0
2014-10-16 13:50:00,89.52,89.53,89.19,89.31,46700.0,69.6412,69.6489,69.3844,69.4778,46700.0
2014-10-16 13:55:00,89.3,89.36,88.97,89.03,61600.0,69.47,69.5167,69.2133,69.26,61600.0
2014-10-16 14:00:00,89.03,89.2,89.0,89.19,33100.0,69.26,69.3922,69.2366,69.3844,33100.0
2014-10-16 14:05:00,89.19,89.41,89.17,89.39,45200.0,69.3844,69.5556,69.3689,69.54,45200.0
2014-10-16 14:10:00,89.4,89.46,89.19,89.22,47800.0,69.5478,69.5945,69.3844,69.4078,47800.0
2014-10-16 14:15:00,89.22,89.36,89.12,89.27,48100.0,69.4078,69.5167,69.33,69.4467,48100.0
2014-10-16 14:20:00,89.28,89.28,89.02,89.16,47900.0,69.4544,69.4544,69.2522,69.3611,47900.0
2014-10-16 14:25:00,89.16,89.4,89.16,89.4,60800.0,69.3611,69.5478,69.3611,69.5478,60800.0
2014-10-16 14:30:00,89.4,89.4,89.19,89.28,75500.0,69.5478,69.5478,69.3844,69.4544,75500.0
2014-10-16 14:35:00,89.27,89.39,89.16,89.36,38300.0,69.4467,69.54,69.3611,69.5167,38300.0
2014-10-16 14:40:00,89.36,89.36,89.12,89.14,35200.0,69.5167,69.5167,69.33,69.3455,35200.0
2014-10-16 14:45:00,89.14,89.22,88.84,88.84,83200.0,69.3455,69.4078,69.1122,69.1122,83200.0
2014-10-16 14:50:00,88.87,88.99,88.83,88.95,65000.0,69.1355,69.2288,69.1044,69.1977,65000.0
2014-10-16 14:55:00,88.96,89.06,88.86,88.92,44000.0,69.2055,69.2833,69.1277,69.1744,44000.0
2014-10-16 15:00:00,88.92,88.96,88.62,88.66,80500.0,69.1744,69.2055,68.941,68.9721,80500.0
2014-10-16 15:05:00,88.67,88.83,88.62,88.83,69900.0,68.9799,69.1044,68.941,69.1044,69900.0
2014-10-16 15:10:00,88.85,89.15,88.8,89.12,67800.0,69.1199,69.3533,69.081,69.33,67800.0
2014-10-16 15:15:00,89.15,89.25,89.04,89.1,67100.0,69.3533,69.4311,69.2677,69.3144,67100.0
2014-10-16 15:20:00,89.11,89.21,89.05,89.18,70000.0,69.3222,69.4,69.2755,69.3767,70000.0
2014-10-16 15:25:00,89.18,89.22,89.03,89.15,51600.0,69.3767,69.4078,69.26,69.3533,51600.0
2014-10-16 15:30:00,89.14,89.17,89.0,89.11,69300.0,69.3455,69.3689,69.2366,69.3222,69300.0
2014-10-16 15:35:00,89.11,89.17,88.84,88.89,98200.0,69.3222,69.3689,69.1122,69.1511,98200.0
2014-10-16 15:40:00,88.9,89.04,88.83,89.02,93900.0,69.1588,69.2677,69.1044,69.2522,93900.0
2014-10-16 15:45:00,89.02,89.12,88.92,88.95,86500.0,69.2522,69.33,69.1744,69.1977,86500.0
2014-10-16 15:50:00,88.96,89.18,88.96,89.03,108500.0,69.2055,69.3767,69.2055,69.26,108500.0
2014-10-16 15:55:00,89.04,89.05,88.78,88.86,286600.0,69.2677,69.2755,69.0655,69.1277,286600.0
2014-10-17 09:30:00,89.3,90.0,89.3,89.51,450700.0,69.47,70.0146,69.47,69.6334,450700.0
2014-10-17 09:35:00,89.5,89.51,89.06,89.26,83300.0,69.6256,69.6334,69.2833,69.4389,83300.0
2014-10-17 09:40:00,89.26,89.43,89.05,89.43,50900.0,69.4389,69.5711,69.2755,69.5711,50900.0
2014-10-17 09:45:00,89.44,89.52,89.28,89.4,54000.0,69.5789,69.6412,69.4544,69.5478,54000.0
2014-10-17 09:50:00,89.41,89.61,89.4,89.56,55200.0,69.5556,69.7112,69.5478,69.6723,55200.0
2014-10-17 09:55:00,89.55,89.67,89.47,89.47,49600.0,69.6645,69.7578,69.6023,69.6023,49600.0
2014-10-17 10:00:00,89.44,89.75,89.4,89.67,87000.0,69.5789,69.8201,69.5478,69.7578,87000.0
2014-10-17 10:05:00,89.67,89.88,89.67,89.85,74400.0,69.7578,69.9212,69.7578,69.8979,74400.0
2014-10-17 10:10:00,89.81,90.07,89.78,90.03,75400.0,69.8668,70.069,69.8434,70.0379,75400.0
2014-10-17 10:15:00,90.02,90.31,90.0,90.23,55300.0,70.0301,70.2557,70.0146,70.1935,55300.0
2014-10-17 10:20:00,90.24,90.31,90.15,90.26,60200.0,70.2013,70.2557,70.1313,70.2168,60200.0
2014-10-17 10:25:00,90.27,90.4,90.12,90.4,48400.0,70.2246,70.3257,70.1079,70.3257,48400.0
2014-10-17 10:30:00,90.43,90.43,90.22,90.25,45300.0,70.3491,70.3491,70.1857,70.2091,45300.0
2014-10-17 10:35:00,90.24,90.27,90.04,90.07,52000.0,70.2013,70.2246,70.0457,70.069,52000.0
2014-10-17 10:40:00,90.08,90.09,89.95,90.01,59200.0,70.0768,70.0846,69.9757,70.0223,59200.0
2014-10-17 10:45:00,90.02,90.03,89.88,89.88,45800.0,70.0301,70.0379,69.9212,69.9212,45800.0
2014-10-17 10:50:00,89.89,89.93,89.83,89.91,52900.0,69.929,69.9601,69.8823,69.9446,52900.0
2014-10-17 10:55:00,89.91,90.12,89.9,90.11,57700.0,69.9446,70.1079,69.9368,70.1001,57700.0
2014-10-17 11:00:00,90.1,90.16,90.07,90.14,39400.0,70.0924,70.139,70.069,70.1235,39400.0
2014-10-17 11:05:00,90.14,90.24,90.11,90.22,41500.0,70.1235,70.2013,70.1001,70.1857,41500.0
2014-10-17 11:10:00,90.21,90.54,90.2,90.46,98500.0,70.1779,70.4347,70.1702,70.3724,98500.0
2014-10-17 11:15:00,90.47,90.59,90.47,90.57,55900.0,70.3802,70.4736,70.3802,70.458,55900.0
2014-10-17 11:20:00,90.58,90.61,90.49,90.53,62000.0,70.4658,70.4891,70.3958,70.4269,62000.0
2014-10-17 11:25:00,90.54,90.79,90.51,90.76,83200.0,70.4347,70.6291,70.4113,70.6058,83200.0
2014-10-17 11:30:00,90.77,90.94,90.68,90.88,98100.0,70.6136,70.7458,70.5436,70.6992,98100.0
2014-10-17 11:35:00,90.88,90.89,90.77,90.81,52600.0,70.6992,70.7069,70.6136,70.6447,52600.0
2014-10-17 11:40:00,90.8,90.81,90.69,90.77,37500.0,70.6369,70.6447,70.5513,70.6136,37500.0
2014-10-17 11:45:00,90.78,90.9,90.77,90.88,56900.0,70.6214,70.7147,70.6136,70.6992,56900.0
2014-10-17 11:50:00,90.88,90.92,90.83,90.91,40800.0,70.6992,70.7303,70.6603,70.7225,40800.0
2014-10-17 11:55:00,90.91,90.92,90.7,90.72,55800.0,70.7225,70.7303,70.5591,70.5747,55800.0
2014-10-17 12:00:00,90.73,90.85,90.73,90.78,55500.0,70.5825,70.6758,70.5825,70.6214,55500.0
2014-10-17 12:05:00,90.79,90.86,90.75,90.75,48500.0,70.6291,70.6836,70.598,70.598,48500.0
2014-10-17 12:10:00,90.75,90.77,90.61,90.72,42200.0,70.598,70.6136,70.4891,70.5747,42200.0
2014-10-17 12:15:00,90.73,90.73,90.61,90.62,51200.0,70.5825,70.5825,70.4891,70.4969,51200.0
2014-10-17 12:20:00,90.63,90.79,90.63,90.77,53100.0,70.5047,70.6291,70.5047,70.6136,53100.0
2014-10-17 12:25:00,90.78,90.91,90.77,90.9,41800.0,70.6214,70.7225,70.6136,70.7147,41800.0
2014-10-17 12:30:00,90.91,91.12,90.91,90.98,114300.0,70.7225,70.8859,70.7225,70.7769,114300.0
2014-10-17 12:35:00,90.98,91.04,90.92,90.92,65200.0,70.7769,70.8236,70.7303,70.7303,65200.0
2014-10-17 12:40:00,90.92,90.92,90.78,90.88,45700.0,70.7303,70.7303,70.6214,70.6992,45700.0
2014-10-17 12:45:00,90.88,90.98,90.86,90.98,54200.0,70.6992,70.7769,70.6836,70.7769,54200.0
2014-10-17 12:50:00,90.98,91.0,90.83,90.84,41600.0,70.7769,70.7925,70.6603,70.668,41600.0
2014-10-17 12:55:00,90.83,90.91,90.79,90.9,48500.0,70.6603,70.7225,70.6291,70.7147,48500.0
2014-10-17 13:00:00,90.9,91.04,90.9,90.94,43400.0,70.7147,70.8236,70.7147,70.7458,43400.0
2014-10-17 13:05:00,90.93,90.93,90.8,90.84,37700.0,70.738,70.738,70.6369,70.668,37700.0
2014-10-17 13:10:00,90.83,90.83,90.62,90.69,47700.0,70.6603,70.6603,70.4969,70.5513,47700.0
2014-10-17 13:15:00,90.7,90.9,90.67,90.89,21600.0,70.5591,70.7147,70.5358,70.7069,21600.0
2014-10-17 13:20:00,90.89,90.89,90.65,90.69,24300.0,70.7069,70.7069,70.5202,70.5513,24300.0
2014-10-17 13:25:00,90.7,90.76,90.57,90.57,36600.0,70.5591,70.6058,70.458,70.458,36600.0
2014-10-17 13:30:00,90.57,90.58,90.43,90.43,40100.0,70.458,70.4658,70.3491,70.3491,40100.0
2014-10-17 13:35:00,90.43,90.58,90.37,90.56,41600.0,70.3491,70.4658,70.3024,70.4502,41600.0
2014-10-17 13:40:00,90.55,90.55,90.38,90.39,39600.0,70.4424,70.4424,70.3102,70.318,39600.0
2014-10-17 13:45:00,90.38,90.4,90.31,90.34,36200.0,70.3102,70.3257,70.2557,70.2791,36200.0
2014-10-17 13:50:00,90.34,90.4,90.33,90.38,56600.0,70.2791,70.3257,70.2713,70.3102,56600.0
2014-10-17 13:55:00,90.36,90.38,90.22,90.32,40500.0,70.2946,70.3102,70.1857,70.2635,40500.0
2014-10-17 14:00:00,90.32,90.32,90.16,90.21,156200.0,70.2635,70.2635,70.139,70.1779,156200.0
2014-10-17 14:05:00,90.22,90.29,90.03,90.11,72300.0,70.1857,70.2402,70.0379,70.1001,72300.0
2014-10-17 14:10:00,90.12,90.17,90.08,90.15,80500.0,70.1079,70.1468,70.0768,70.1313,80500.0
2014-10-17 14:15:00,90.15,90.16,90.04,90.04,53300.0,70.1313,70.139,70.0457,70.0457,53300.0
2014-10-17 14:20:00,90.05,90.23,90.02,90.22,65000.0,70.0535,70.1935,70.0301,70.1857,65000.0
2014-10-17 14:25:00,90.22,90.24,90.07,90.21,52700.0,70.1857,70.2013,70.069,70.1779,52700.0
2014-10-17 14:30:00,90.21,90.31,90.13,90.22,45200.0,70.1779,70.2557,70.1157,70.1857,45200.0
2014-10-17 14:35:00,90.25,90.3,90.11,90.28,38800.0,70.2091,70.2479,70.1001,70.2324,38800.0
2014-10-17 14:40:00,90.3,90.56,90.28,90.52,39800.0,70.2479,70.4502,70.2324,70.4191,39800.0
2014-10-17 14:45:00,90.5,90.51,90.26,90.26,75600.0,70.4035,70.4113,70.2168,70.2168,75600.0
2014-10-17 14:50:00,90.25,90.33,90.22,90.29,44000.0,70.2091,70.2713,70.1857,70.2402,44000.0
2014-10-17 14:55:00,90.3,90.31,90.2,90.29,65500.0,70.2479,70.2557,70.1702,70.2402,65500.0
2014-10-17 15:00:00,90.3,90.3,90.02,90.12,72000.0,70.2479,70.2479,70.0301,70.1079,72000.0
2014-10-17 15:05:00,90.1,90.3,90.08,90.24,85800.0,70.0924,70.2479,70.0768,70.2013,85800.0
2014-10-17 15:10:00,90.24,90.48,90.22,90.48,104400.0,70.2013,70.388,70.1857,70.388,104400.0
2014-10-17 15:15:00,90.48,90.51,90.3,90.37,80600.0,70.388,70.4113,70.2479,70.3024,80600.0
2014-10-17 15:20:00,90.39,90.47,90.34,90.39,78000.0,70.318,70.3802,70.2791,70.318,78000.0
2014-10-17 15:25:00,90.4,90.46,90.38,90.44,69000.0,70.3257,70.3724,70.3102,70.3569,69000.0
2014-10-17 15:30:00,90.46,90.55,90.39,90.39,91100.0,70.3724,70.4424,70.318,70.318,91100.0
2014-10-17 15:35:00,90.39,90.45,90.37,90.39,139100.0,70.318,70.3646,70.3024,70.318,139100.0
2014-10-17 15:40:00,90.39,90.5,90.34,90.45,143600.0,70.318,70.4035,70.2791,70.3646,143600.0
2014-10-17 15:45:00,90.46,90.52,90.35,90.37,141500.0,70.3724,70.4191,70.2868,70.3024,141500.0
2014-10-17 15:50:00,90.38,90.39,90.24,90.34,182700.0,70.3102,70.318,70.2013,70.2791,182700.0
2014-10-17 15:55:00,90.34,90.43,90.2,90.23,303000.0,70.2791,70.3491,70.1702,70.1935,303000.0
2014-10-20 09:30:00,89.87,90.12,89.77,90.12,168500.0,69.9134,70.1079,69.8356,70.1079,168500.0
2014-10-20 09:35:00,90.13,90.54,89.99,90.49,99000.0,70.1157,70.4347,70.0068,70.3958,99000.0
2014-10-20 09:40:00,90.5,90.69,90.47,90.61,63600.0,70.4035,70.5513,70.3802,70.4891,63600.0
2014-10-20 09:45:00,90.61,90.78,90.57,90.65,51900.0,70.4891,70.6214,70.458,70.5202,51900.0
2014-10-20 09:50:00,90.62,90.81,90.58,90.67,62500.0,70.4969,70.6447,70.4658,70.5358,62500.0
2014-10-20 09:55:00,90.67,90.97,90.67,90.93,65700.0,70.5358,70.7692,70.5358,70.738,65700.0
2014-10-20 10:00:00,90.93,90.99,90.82,90.91,48600.0,70.738,70.7847,70.6525,70.7225,48600.0
2014-10-20 10:05:00,90.91,90.99,90.79,90.9,39400.0,70.7225,70.7847,70.6291,70.7147,39400.0
2014-10-20 10:10:00,90.91,91.0,90.87,90.91,43800.0,70.7225,70.7925,70.6914,70.7225,43800.0
2014-10-20 10:15:00,90.89,90.97,90.77,90.92,83000.0,70.7069,70.7692,70.6136,70.7303,83000.0
2014-10-20 10:20:00,90.92,91.27,90.92,91.27,67300.0,70.7303,71.0025,70.7303,71.0025,67300.0
2014-10-20 10:25:00,91.25,91.32,91.22,91.24,52100.0,70.987,71.0414,70.9637,70.9792,52100.0
2014-10-20 10:30:00,91.25,91.3,91.16,91.2,62000.0,70.987,71.0259,70.917,70.9481,62000.0
2014-10-20 10:35:00,91.2,91.3,91.2,91.22,35100.0,70.9481,71.0259,70.9481,70.9637,35100.0
2014-10-20 10:40:00,91.23,91.34,91.18,91.25,55600.0,70.9714,71.057,70.9325,70.987,55600.0
2014-10-20 10:45:00,91.27,91.4,91.2,91.2,60200.0,71.0025,71.1037,70.9481,70.9481,60200.0
2014-10-20 10:50:00,91.21,91.21,91.05,91.12,47900.0,70.9559,70.9559,70.8314,70.8859,47900.0
2014-10-20 10:55:00,91.11,91.17,91.04,91.11,57400.0,70.8781,70.9248,70.8236,70.8781,57400.0
2014-10-20 11:00:00,91.1,91.18,91.05,91.12,106200.0,70.8703,70.9325,70.8314,70.8859,106200.0
2014-10-20 11:05:00,91.1,91.19,90.98,91.04,160500.0,70.8703,70.9403,70.7769,70.8236,160500.0
2014-10-20 11:10:00,91.03,91.12,90.9,91.09,90000.0,70.8158,70.8859,70.7147,70.8625,90000.0
2014-10-20 11:15:00,91.1,91.24,91.1,91.17,28400.0,70.8703,70.9792,70.8703,70.9248,28400.0
2014-10-20 11:20:00,91.19,91.28,91.14,91.19,32900.0,70.9403,71.0103,70.9014,70.9403,32900.0
2014-10-20 11:25:00,91.2,91.28,91.17,91.25,24400.0,70.9481,71.0103,70.9248,70.987,24400.0
2014-10-20 11:30:00,91.26,91.27,91.16,91.26,51500.0,70.9948,71.0025,70.917,70.9948,51500.0
2014-10-20 11:35:00,91.25,91.38,91.25,91.31,43200.0,70.987,71.0881,70.987,71.0337,43200.0
2014-10-20 11:40:00,91.29,91.38,91.27,91.36,28700.0,71.0181,71.0881,71.0025,71.0726,28700.0
2014-10-20 11:45:00,91.37,91.46,91.34,91.46,42600.0,71.0803,71.1504,71.057,71.1504,42600.0
2014-10-20 11:50:00,91.46,91.49,91.41,91.47,42800.0,71.1504,71.1737,71.1115,71.1581,42800.0
2014-10-20 11:55:00,91.46,91.5,91.45,91.46,43200.0,71.1504,71.1815,71.1426,71.1504,43200.0
2014-10-20 12:00:00,91.46,91.47,91.33,91.33,96200.0,71.1504,71.1581,71.0492,71.0492,96200.0
2014-10-20 12:05:00,91.32,91.34,91.26,91.3,42600.0,71.0414,71.057,70.9948,71.0259,42600.0
2014-10-20 12:10:00,91.28,91.39,91.26,91.37,35000.0,71.0103,71.0959,70.9948,71.0803,35000.0
2014-10-20 12:15:00,91.38,91.4,91.32,91.38,22400.0,71.0881,71.1037,71.0414,71.0881,22400.0
2014-10-20 12:20:00,91.39,91.42,91.36,91.38,15700.0,71.0959,71.1192,71.0726,71.0881,15700.0
2014-10-20 12:25:00,91.39,91.39,91.32,91.33,26000.0,71.0959,71.0959,71.0414,71.0492,26000.0
2014-10-20 12:30:00,91.32,91.33,91.21,91.31,28400.0,71.0414,71.0492,70.9559,71.0337,28400.0
2014-10-20 12:35:00,91.31,91.34,91.21,91.23,21800.0,71.0337,71.057,70.9559,70.9714,21800.0
2014-10-20 12:40:00,91.23,91.29,91.21,91.25,28000.0,70.9714,71.0181,70.9559,70.987,28000.0
2014-10-20 12:45:00,91.26,91.27,91.2,91.22,19200.0,70.9948,71.0025,70.9481,70.9637,19200.0
2014-10-20 12:50:00,91.22,91.28,91.19,91.25,19900.0,70.9637,71.0103,70.9403,70.987,19900.0
2014-10-20 12:55:00,91.24,91.24,91.08,91.14,32400.0,70.9792,70.9792,70.8547,70.9014,32400.0
2014-10-20 13:00:00,91.13,91.16,91.1,91.16,25300.0,70.8936,70.917,70.8703,70.917,25300.0
2014-10-20 13:05:00,91.16,91.24,91.15,91.24,28400.0,70.917,70.9792,70.9092,70.9792,28400.0
2014-10-20 13:10:00,91.24,91.24,91.14,91.18,31900.0,70.9792,70.9792,70.9014,70.9325,31900.0
2014-10-20 13:15:00,91.2,91.32,91.17,91.32,25000.0,70.9481,71.0414,70.9248,71.0414,25000.0
2014-10-20 13:20:00,91.31,91.37,91.3,91.35,19500.0,71.0337,71.0803,71.0259,71.0648,19500.0
2014-10-20 13:25:00,91.37,91.48,91.34,91.47,16900.0,71.0803,71.1659,71.057,71.1581,16900.0
2014-10-20 13:30:00,91.46,91.48,91.41,91.46,31400.0,71.1504,71.1659,71.1115,71.1504,31400.0
2014-10-20 13:35:00,91.47,91.51,91.42,91.47,21200.0,71.1581,71.1893,71.1192,71.1581,21200.0
2014-10-20 13:40:00,91.47,91.51,91.46,91.47,19600.0,71.1581,71.1893,71.1504,71.1581,19600.0
2014-10-20 13:45:00,91.48,91.54,91.46,91.49,30400.0,71.1659,71.2126,71.1504,71.1737,30400.0
2014-10-20 13:50:00,91.5,91.54,91.47,91.54,25300.0,71.1815,71.2126,71.1581,71.2126,25300.0
2014-10-20 13:55:00,91.54,91.59,91.5,91.5,32000.0,71.2126,71.2515,71.1815,71.1815,32000.0
2014-10-20 14:00:00,91.5,91.73,91.49,91.66,42900.0,71.1815,71.3604,71.1737,71.3059,42900.0
2014-10-20 14:05:00,91.65,91.76,91.64,91.71,31100.0,71.2982,71.3837,71.2904,71.3448,31100.0
2014-10-20 14:10:00,91.71,91.86,91.71,91.86,39600.0,71.3448,71.4615,71.3448,71.4615,39600.0
2014-10-20 14:15:00,91.84,91.88,91.7,91.74,33500.0,71.446,71.4771,71.3371,71.3682,33500.0
2014-10-20 14:20:00,91.75,91.81,91.68,91.75,27500.0,71.376,71.4226,71.3215,71.376,27500.0
2014-10-20 14:25:00,91.75,91.81,91.72,91.77,22500.0,71.376,71.4226,71.3526,71.3915,22500.0
2014-10-20 14:30:00,91.77,91.8,91.71,91.76,39200.0,71.3915,71.4149,71.3448,71.3837,39200.0
2014-10-20 14:35:00,91.75,91.83,91.72,91.82,34400.0,71.376,71.4382,71.3526,71.4304,34400.0
2014-10-20 14:40:00,91.82,91.92,91.77,91.83,48300.0,71.4304,71.5082,71.3915,71.4382,48300.0
2014-10-20 14:45:00,91.83,91.87,91.78,91.85,31000.0,71.4382,71.4693,71.3993,71.4538,31000.0
2014-10-20 14:50:00,91.86,91.87,91.76,91.84,38500.0,71.4615,71.4693,71.3837,71.446,38500.0
2014-10-20 14:55:00,91.85,91.9,91.83,91.83,76500.0,71.4538,71.4927,71.4382,71.4382,76500.0
2014-10-20 15:00:00,91.83,91.9,91.8,91.89,65800.0,71.4382,71.4927,71.4149,71.4849,65800.0
2014-10-20 15:05:00,91.89,91.97,91.87,91.93,65000.0,71.4849,71.5471,71.4693,71.516,65000.0
2014-10-20 15:10:00,91.93,92.07,91.91,92.01,72000.0,71.516,71.6249,71.5004,71.5782,72000.0
2014-10-20 15:15:00,92.01,92.04,91.91,91.93,36500.0,71.5782,71.6016,71.5004,71.516,36500.0
2014-10-20 15:20:00,91.94,91.95,91.84,91.87,61300.0,71.5238,71.5315,71.446,71.4693,61300.0
2014-10-20 15:25:00,91.86,91.86,91.78,91.83,71800.0,71.4615,71.4615,71.3993,71.4382,71800.0
2014-10-20 15:30:00,91.83,91.86,91.77,91.84,96400.0,71.4382,71.4615,71.3915,71.446,96400.0
2014-10-20 15:35:00,91.84,91.86,91.77,91.85,84700.0,71.446,71.4615,71.3915,71.4538,84700.0
2014-10-20 15:40:00,91.85,91.93,91.83,91.93,86100.0,71.4538,71.516,71.4382,71.516,86100.0
2014-10-20 15:45:00,91.94,91.95,91.82,91.84,92700.0,71.5238,71.5315,71.4304,71.446,92700.0
2014-10-20 15:50:00,91.85,91.88,91.78,91.82,155100.0,71.4538,71.4771,71.3993,71.4304,155100.0
2014-10-20 15:55:00,91.82,91.95,91.78,91.85,350100.0,71.4304,71.5315,71.3993,71.4538,350100.0
2014-10-21 09:30:00,92.53,92.64,92.12,92.5,228000.0,71.9828,72.0683,71.6638,71.9594,228000.0
2014-10-21 09:35:00,92.52,92.7,92.47,92.63,89200.0,71.975,72.115,71.9361,72.0605,89200.0
2014-10-21 09:40:00,92.63,92.93,92.57,92.85,82000.0,72.0605,72.2939,72.0139,72.2317,82000.0
2014-10-21 09:45:00,92.85,93.24,92.84,93.21,130700.0,72.2317,72.5351,72.2239,72.5118,130700.0
2014-10-21 09:50:00,93.22,93.35,93.19,93.26,122800.0,72.5195,72.6207,72.4962,72.5506,122800.0
2014-10-21 09:55:00,93.26,93.44,93.24,93.42,76200.0,72.5506,72.6907,72.5351,72.6751,76200.0
2014-10-21 10:00:00,93.41,93.5,93.27,93.5,107000.0,72.6673,72.7374,72.5584,72.7374,107000.0
2014-10-21 10:05:00,93.5,93.56,93.37,93.38,143200.0,72.7374,72.784,72.6362,72.644,143200.0
2014-10-21 10:10:00,93.37,93.48,93.35,93.47,83700.0,72.6362,72.7218,72.6207,72.714,83700.0
2014-10-21 10:15:00,93.47,93.47,93.33,93.35,95500.0,72.714,72.714,72.6051,72.6207,95500.0
2014-10-21 10:20:00,93.36,93.42,93.27,93.42,60500.0,72.6284,72.6751,72.5584,72.6751,60500.0
2014-10-21 10:25:00,93.42,93.45,93.36,93.41,74300.0,72.6751,72.6985,72.6284,72.6673,74300.0
2014-10-21 10:30:00,93.42,93.51,93.42,93.51,31300.0,72.6751,72.7451,72.6751,72.7451,31300.0
2014-10-21 10:35:00,93.51,93.58,93.46,93.56,60200.0,72.7451,72.7996,72.7062,72.784,60200.0
2014-10-21 10:40:00,93.55,93.64,93.54,93.64,55400.0,72.7763,72.8463,72.7685,72.8463,55400.0
2014-10-21 10:45:00,93.65,93.8,93.63,93.75,104900.0,72.854,72.9707,72.8385,72.9318,104900.0
2014-10-21 10:50:00,93.74,93.74,93.65,93.68,51400.0,72.9241,72.9241,72.854,72.8774,51400.0
2014-10-21 10:55:00,93.68,93.76,93.68,93.72,57300.0,72.8774,72.9396,72.8774,72.9085,57300.0
2014-10-21 11:00:00,93.73,93.78,93.69,93.77,62200.0,72.9163,72.9552,72.8852,72.9474,62200.0
2014-10-21 11:05:00,93.79,94.0,93.79,94.0,78600.0,72.963,73.1263,72.963,73.1263,78600.0
2014-10-21 11:10:00,94.0,94.01,93.85,93.92,102200.0,73.1263,73.1341,73.0096,73.0641,102200.0
2014-10-21 11:15:00,93.93,93.98,93.8,93.94,65000.0,73.0719,73.1108,72.9707,73.0796,65000.0
2014-10-21 11:20:00,93.95,94.03,93.95,93.99,53000.0,73.0874,73.1497,73.0874,73.1185,53000.0
2014-10-21 11:25:00,94.0,94.01,93.9,93.91,60400.0,73.1263,73.1341,73.0485,73.0563,60400.0
2014-10-21 11:30:00,93.91,94.05,93.89,94.01,144100.0,73.0563,73.1652,73.0408,73.1341,144100.0
2014-10-21 11:35:00,94.03,94.12,93.98,94.05,70500.0,73.1497,73.2197,73.1108,73.1652,70500.0
2014-10-21 11:40:00,94.05,94.23,94.05,94.08,48200.0,73.1652,73.3053,73.1652,73.1886,48200.0
2014-10-21 11:45:00,94.07,94.17,93.99,94.0,82300.0,73.1808,73.2586,73.1185,73.1263,82300.0
2014-10-21 11:50:00,93.99,93.99,93.95,93.99,52800.0,73.1185,73.1185,73.0874,73.1185,52800.0
2014-10-21 11:55:00,93.98,94.02,93.95,93.98,33200.0,73.1108,73.1419,73.0874,73.1108,33200.0
2014-10-21 12:00:00,93.97,94.02,93.91,93.93,48200.0,73.103,73.1419,73.0563,73.0719,48200.0
2014-10-21 12:05:00,93.94,93.98,93.9,93.9,33000.0,73.0796,73.1108,73.0485,73.0485,33000.0
2014-10-21 12:10:00,93.9,93.92,93.89,93.91,72800.0,73.0485,73.0641,73.0408,73.0563,72800.0
2014-10-21 12:15:00,93.9,93.91,93.85,93.89,32300.0,73.0485,73.0563,73.0096,73.0408,32300.0
2014-10-21 12:20:00,93.89,93.99,93.89,93.99,32600.0,73.0408,73.1185,73.0408,73.1185,32600.0
2014-10-21 12:25:00,93.99,94.01,93.92,93.99,60100.0,73.1185,73.1341,73.0641,73.1185,60100.0
2014-10-21 12:30:00,93.98,94.0,93.95,93.96,23300.0,73.1108,73.1263,73.0874,73.0952,23300.0
2014-10-21 12:35:00,93.96,94.01,93.9,93.91,62000.0,73.0952,73.1341,73.0485,73.0563,62000.0
2014-10-21 12:40:00,93.92,93.99,93.85,93.86,100400.0,73.0641,73.1185,73.0096,73.0174,100400.0
2014-10-21 12:45:00,93.86,93.89,93.81,93.84,25900.0,73.0174,73.0408,72.9785,73.0019,25900.0
2014-10-21 12:50:00,93.85,93.85,93.75,93.8,57100.0,73.0096,73.0096,72.9318,72.9707,57100.0
2014-10-21 12:55:00,93.8,93.8,93.7,93.72,36100.0,72.9707,72.9707,72.8929,72.9085,36100.0
2014-10-21 13:00:00,93.7,93.7,93.64,93.67,80700.0,72.8929,72.8929,72.8463,72.8696,80700.0
2014-10-21 13:05:00,93.68,93.68,93.65,93.66,23000.0,72.8774,72.8774,72.854,72.8618,23000.0
2014-10-21 13:10:00,93.65,93.69,93.62,93.64,31000.0,72.854,72.8852,72.8307,72.8463,31000.0
2014-10-21 13:15:00,93.64,93.7,93.62,93.62,94100.0,72.8463,72.8929,72.8307,72.8307,94100.0
2014-10-21 13:20:00,93.63,93.67,93.61,93.63,29500.0,72.8385,72.8696,72.8229,72.8385,29500.0
2014-10-21 13:25:00,93.62,93.72,93.61,93.7,46200.0,72.8307,72.9085,72.8229,72.8929,46200.0
2014-10-21 13:30:00,93.71,94.01,93.71,93.98,52200.0,72.9007,73.1341,72.9007,73.1108,52200.0
2014-10-21 13:35:00,94.0,94.0,93.9,93.92,28500.0,73.1263,73.1263,73.0485,73.0641,28500.0
2014-10-21 13:40:00,93.94,93.99,93.9,93.96,26000.0,73.0796,73.1185,73.0485,73.0952,26000.0
2014-10-21 13:45:00,93.96,93.97,93.88,93.94,25900.0,73.0952,73.103,73.033,73.0796,25900.0
2014-10-21 13:50:00,93.94,94.0,93.92,93.95,34000.0,73.0796,73.1263,73.0641,73.0874,34000.0
2014-10-21 13:55:00,93.95,94.0,93.94,93.99,32800.0,73.0874,73.1263,73.0796,73.1185,32800.0
2014-10-21 14:00:00,93.99,94.0,93.92,93.97,34000.0,73.1185,73.1263,73.0641,73.103,34000.0
2014-10-21 14:05:00,93.97,94.12,93.97,94.04,54300.0,73.103,73.2197,73.103,73.1574,54300.0
2014-10-21 14:10:00,94.04,94.05,93.95,94.05,35900.0,73.1574,73.1652,73.0874,73.1652,35900.0
2014-10-21 14:15:00,94.08,94.08,93.97,93.97,35800.0,73.1886,73.1886,73.103,73.103,35800.0
2014-10-21 14:20:00,93.97,93.99,93.91,93.95,26600.0,73.103,73.1185,73.0563,73.0874,26600.0
2014-10-21 14:25:00,93.94,93.99,93.92,93.98,32800.0,73.0796,73.1185,73.0641,73.1108,32800.0
2014-10-21 14:30:00,93.97,94.01,93.91,93.93,59300.0,73.103,73.1341,73.0563,73.0719,59300.0
2014-10-21 14:35:00,93.93,93.99,93.92,93.98,26600.0,73.0719,73.1185,73.0641,73.1108,26600.0
2014-10-21 14:40:00,93.99,94.02,93.96,93.96,29500.0,73.1185,73.1419,73.0952,73.0952,29500.0
2014-10-21 14:45:00,93.96,93.97,93.77,93.78,66600.0,73.0952,73.103,72.9474,72.9552,66600.0
2014-10-21 14:50:00,93.78,93.79,93.72,93.76,58500.0,72.9552,72.963,72.9085,72.9396,58500.0
2014-10-21 14:55:00,93.77,93.82,93.75,93.78,50000.0,72.9474,72.9863,72.9318,72.9552,50000.0
2014-10-21 15:00:00,93.77,93.85,93.75,93.85,63500.0,72.9474,73.0096,72.9318,73.0096,63500.0
2014-10-21 15:05:00,93.86,93.92,93.85,93.88,30200.0,73.0174,73.0641,73.0096,73.033,30200.0
2014-10-21 15:10:00,93.89,94.03,93.88,94.0,59900.0,73.0408,73.1497,73.033,73.1263,59900.0
2014-10-21 15:15:00,93.99,94.12,93.95,94.11,67500.0,73.1185,73.2197,73.0874,73.2119,67500.0
2014-10-21 15:20:00,94.12,94.21,94.08,94.2,59700.0,73.2197,73.2897,73.1886,73.2819,59700.0
2014-10-21 15:25:00,94.19,94.37,94.18,94.35,104700.0,73.2741,73.4142,73.2664,73.3986,104700.0
2014-10-21 15:30:00,94.36,94.36,94.19,94.23,75200.0,73.4064,73.4064,73.2741,73.3053,75200.0
2014-10-21 15:35:00,94.22,94.24,94.1,94.1,89600.0,73.2975,73.313,73.2041,73.2041,89600.0
2014-10-21 15:40:00,94.11,94.18,94.1,94.12,108700.0,73.2119,73.2664,73.2041,73.2197,108700.0
2014-10-21 15:45:00,94.11,94.21,94.1,94.21,170100.0,73.2119,73.2897,73.2041,73.2897,170100.0
2014-10-21 15:50:00,94.22,94.22,94.09,94.21,148800.0,73.2975,73.2975,73.1963,73.2897,148800.0
2014-10-21 15:55:00,94.2,94.23,94.14,94.21,253200.0,73.2819,73.3053,73.2352,73.2897,253200.0
2014-10-22 09:30:00,94.3,94.64,94.23,94.34,186200.0,73.3597,73.6242,73.3053,73.3908,186200.0
2014-10-22 09:35:00,94.34,94.54,94.32,94.38,71200.0,73.3908,73.5464,73.3753,73.4219,71200.0
2014-10-22 09:40:00,94.38,94.45,94.27,94.42,59400.0,73.4219,73.4764,73.3364,73.4531,59400.0
2014-10-22 09:45:00,94.42,94.65,94.42,94.61,91800.0,73.4531,73.632,73.4531,73.6009,91800.0
2014-10-22 09:50:00,94.6,94.84,94.6,94.8,115900.0,73.5931,73.7798,73.5931,73.7487,115900.0
2014-10-22 09:55:00,94.8,94.94,94.76,94.79,60200.0,73.7487,73.8576,73.7176,73.7409,60200.0
2014-10-22 10:00:00,94.8,94.85,94.71,94.83,55100.0,73.7487,73.7876,73.6787,73.772,55100.0
2014-10-22 10:05:00,94.83,94.86,94.65,94.67,72500.0,73.772,73.7954,73.632,73.6475,72500.0
2014-10-22 10:10:00,94.66,94.71,94.59,94.7,70500.0,73.6398,73.6787,73.5853,73.6709,70500.0
2014-10-22 10:15:00,94.7,94.82,94.67,94.77,75700.0,73.6709,73.7642,73.6475,73.7253,75700.0
2014-10-22 10:20:00,94.77,94.97,94.74,94.97,51600.0,73.7253,73.8809,73.702,73.8809,51600.0
2014-10-22 10:25:00,94.97,94.99,94.88,94.95,48100.0,73.8809,73.8965,73.8109,73.8654,48100.0
2014-10-22 10:30:00,94.95,94.97,94.84,94.91,110900.0,73.8654,73.8809,73.7798,73.8342,110900.0
2014-10-22 10:35:00,94.89,94.92,94.73,94.75,57300.0,73.8187,73.842,73.6942,73.7098,57300.0
2014-10-22 10:40:00,94.77,94.78,94.59,94.61,60100.0,73.7253,73.7331,73.5853,73.6009,60100.0
2014-10-22 10:45:00,94.61,94.68,94.44,94.45,73700.0,73.6009,73.6553,73.4686,73.4764,73700.0
2014-10-22 10:50:00,94.45,94.63,94.44,94.57,28400.0,73.4764,73.6164,73.4686,73.5697,28400.0
2014-10-22 10:55:00,94.55,94.6,94.45,94.5,33300.0,73.5542,73.5931,73.4764,73.5153,33300.0
2014-10-22 11:00:00,94.49,94.53,94.43,94.45,43900.0,73.5075,73.5386,73.4608,73.4764,43900.0
2014-10-22 11:05:00,94.46,94.49,94.35,94.42,40000.0,73.4842,73.5075,73.3986,73.4531,40000.0
2014-10-22 11:10:00,94.41,94.63,94.41,94.59,29200.0,73.4453,73.6164,73.4453,73.5853,29200.0
2014-10-22 11:15:00,94.6,94.63,94.53,94.6,38300.0,73.5931,73.6164,73.5386,73.5931,38300.0
2014-10-22 11:20:00,94.6,94.72,94.6,94.68,39400.0,73.5931,73.6864,73.5931,73.6553,39400.0
2014-10-22 11:25:00,94.68,94.69,94.62,94.65,65600.0,73.6553,73.6631,73.6086,73.632,65600.0
2014-10-22 11:30:00,94.65,94.69,94.54,94.67,44400.0,73.632,73.6631,73.5464,73.6475,44400.0
2014-10-22 11:35:00,94.68,94.84,94.67,94.81,36400.0,73.6553,73.7798,73.6475,73.7565,36400.0
2014-10-22 11:40:00,94.81,94.82,94.75,94.78,30500.0,73.7565,73.7642,73.7098,73.7331,30500.0
2014-10-22 11:45:00,94.77,94.84,94.66,94.7,38100.0,73.7253,73.7798,73.6398,73.6709,38100.0
2014-10-22 11:50:00,94.7,94.74,94.67,94.68,49300.0,73.6709,73.702,73.6475,73.6553,49300.0
2014-10-22 11:55:00,94.69,94.85,94.69,94.79,30400.0,73.6631,73.7876,73.6631,73.7409,30400.0
2014-10-22 12:00:00,94.78,94.86,94.76,94.85,23500.0,73.7331,73.7954,73.7176,73.7876,23500.0
2014-10-22 12:05:00,94.86,94.87,94.69,94.75,23700.0,73.7954,73.8031,73.6631,73.7098,23700.0
2014-10-22 12:10:00,94.76,94.78,94.67,94.69,29600.0,73.7176,73.7331,73.6475,73.6631,29600.0
2014-10-22 12:15:00,94.69,94.72,94.56,94.61,61400.0,73.6631,73.6864,73.562,73.6009,61400.0
2014-10-22 12:20:00,94.61,94.74,94.6,94.71,58600.0,73.6009,73.702,73.5931,73.6787,58600.0
2014-10-22 12:25:00,94.73,94.76,94.67,94.69,38800.0,73.6942,73.7176,73.6475,73.6631,38800.0
2014-10-22 12:30:00,94.69,94.7,94.54,94.54,24700.0,73.6631,73.6709,73.5464,73.5464,24700.0
2014-10-22 12:35:00,94.54,94.59,94.35,94.38,40800.0,73.5464,73.5853,73.3986,73.4219,40800.0
2014-10-22 12:40:00,94.38,94.43,94.31,94.31,36700.0,73.4219,73.4608,73.3675,73.3675,36700.0
2014-10-22 12:45:00,94.3,94.35,94.07,94.11,61100.0,73.3597,73.3986,73.1808,73.2119,61100.0
2014-10-22 12:50:00,94.11,94.25,94.04,94.21,26400.0,73.2119,73.3208,73.1574,73.2897,26400.0
2014-10-22 12:55:00,94.2,94.26,94.14,94.26,37500.0,73.2819,73.3286,73.2352,73.3286,37500.0
2014-10-22 13:00:00,94.26,94.3,94.17,94.28,37600.0,73.3286,73.3597,73.2586,73.3441,37600.0
2014-10-22 13:05:00,94.26,94.33,94.21,94.31,32100.0,73.3286,73.383,73.2897,73.3675,32100.0
2014-10-22 13:10:00,94.31,94.31,94.12,94.15,37700.0,73.3675,73.3675,73.2197,73.243,37700.0
2014-10-22 13:15:00,94.15,94.16,94.03,94.06,36300.0,73.243,73.2508,73.1497,73.173,36300.0
2014-10-22 13:20:00,94.07,94.08,93.92,93.95,28000.0,73.1808,73.1886,73.0641,73.0874,28000.0
2014-10-22 13:25:00,93.94,93.95,93.79,93.88,59400.0,73.0796,73.0874,72.963,73.033,59400.0
2014-10-22 13:30:00,93.88,93.91,93.72,93.76,41600.0,73.033,73.0563,72.9085,72.9396,41600.0
2014-10-22 13:35:00,93.77,93.86,93.72,93.84,92400.0,72.9474,73.0174,72.9085,73.0019,92400.0
2014-10-22 13:40:00,93.84,93.91,93.82,93.88,52100.0,73.0019,73.0563,72.9863,73.033,52100.0
2014-10-22 13:45:00,93.89,93.9,93.72,93.76,28400.0,73.0408,73.0485,72.9085,72.9396,28400.0
2014-10-22 13:50:00,93.75,93.84,93.73,93.81,36600.0,72.9318,73.0019,72.9163,72.9785,36600.0
2014-10-22 13:55:00,93.82,93.85,93.66,93.67,47200.0,72.9863,73.0096,72.8618,72.8696,47200.0
2014-10-22 14:00:00,93.68,93.68,93.56,93.64,42700.0,72.8774,72.8774,72.784,72.8463,42700.0
2014-10-22 14:05:00,93.64,93.8,93.61,93.77,59200.0,72.8463,72.9707,72.8229,72.9474,59200.0
2014-10-22 14:10:00,93.78,93.9,93.77,93.8,30300.0,72.9552,73.0485,72.9474,72.9707,30300.0
2014-10-22 14:15:00,93.79,93.79,93.65,93.65,53500.0,72.963,72.963,72.854,72.854,53500.0
2014-10-22 14:20:00,93.65,93.66,93.53,93.62,46100.0,72.854,72.8618,72.7607,72.8307,46100.0
2014-10-22 14:25:00,93.63,93.76,93.61,93.64,42400.0,72.8385,72.9396,72.8229,72.8463,42400.0
2014-10-22 14:30:00,93.63,93.65,93.53,93.55,49800.0,72.8385,72.854,72.7607,72.7763,49800.0
2014-10-22 14:35:00,93.55,93.72,93.55,93.58,73800.0,72.7763,72.9085,72.7763,72.7996,73800.0
2014-10-22 14:40:00,93.58,93.73,93.53,93.71,88100.0,72.7996,72.9163,72.7607,72.9007,88100.0
2014-10-22 14:45:00,93.72,93.74,93.63,93.7,61800.0,72.9085,72.9241,72.8385,72.8929,61800.0
2014-10-22 14:50:00,93.7,93.71,93.52,93.55,52200.0,72.8929,72.9007,72.7529,72.7763,52200.0
2014-10-22 14:55:00,93.53,93.91,93.53,93.88,84300.0,72.7607,73.0563,72.7607,73.033,84300.0
2014-10-22 15:00:00,93.88,93.89,93.77,93.87,58900.0,73.033,73.0408,72.9474,73.0252,58900.0
2014-10-22 15:05:00,93.88,93.88,93.76,93.82,43200.0,73.033,73.033,72.9396,72.9863,43200.0
2014-10-22 15:10:00,93.81,93.87,93.72,93.84,48800.0,72.9785,73.0252,72.9085,73.0019,48800.0
2014-10-22 15:15:00,93.84,93.91,93.76,93.76,52500.0,73.0019,73.0563,72.9396,72.9396,52500.0
2014-10-22 15:20:00,93.77,93.8,93.68,93.71,54900.0,72.9474,72.9707,72.8774,72.9007,54900.0
2014-10-22 15:25:00,93.7,93.74,93.65,93.65,74100.0,72.8929,72.9241,72.854,72.854,74100.0
2014-10-22 15:30:00,93.65,93.65,93.5,93.5,91500.0,72.854,72.854,72.7374,72.7374,91500.0
2014-10-22 15:35:00,93.5,93.59,93.45,93.53,67000.0,72.7374,72.8074,72.6985,72.7607,67000.0
2014-10-22 15:40:00,93.54,93.57,93.4,93.42,77900.0,72.7685,72.7918,72.6596,72.6751,77900.0
2014-10-22 15:45:00,93.42,93.45,93.26,93.26,137600.0,72.6751,72.6985,72.5506,72.5506,137600.0
2014-10-22 15:50:00,93.26,93.42,93.24,93.38,246500.0,72.5506,72.6751,72.5351,72.644,246500.0
2014-10-22 15:55:00,93.39,93.43,93.31,93.35,221800.0,72.6518,72.6829,72.5895,72.6207,221800.0
2014-10-23 09:30:00,94.5,94.68,94.44,94.68,139900.0,73.5153,73.6553,73.4686,73.6553,139900.0
2014-10-23 09:35:00,94.69,95.19,94.67,95.19,246700.0,73.6631,74.0521,73.6475,74.0521,246700.0
2014-10-23 09:40:00,95.2,95.25,95.12,95.25,104700.0,74.0599,74.0987,73.9976,74.0987,104700.0
2014-10-23 09:45:00,95.25,95.45,95.11,95.13,250300.0,74.0987,74.2543,73.9898,74.0054,250300.0
2014-10-23 09:50:00,95.16,95.21,94.93,95.11,89200.0,74.0287,74.0676,73.8498,73.9898,89200.0
2014-10-23 09:55:00,95.14,95.17,94.97,95.05,39800.0,74.0132,74.0365,73.8809,73.9432,39800.0
2014-10-23 10:00:00,95.05,95.24,95.02,95.21,58100.0,73.9432,74.091,73.9198,74.0676,58100.0
2014-10-23 10:05:00,95.21,95.49,95.2,95.43,77200.0,74.0676,74.2855,74.0599,74.2388,77200.0
2014-10-23 10:10:00,95.44,95.49,95.34,95.44,75200.0,74.2466,74.2855,74.1688,74.2466,75200.0
2014-10-23 10:15:00,95.44,95.52,95.42,95.49,76800.0,74.2466,74.3088,74.231,74.2855,76800.0
2014-10-23 10:20:00,95.5,95.51,95.25,95.43,89100.0,74.2932,74.301,74.0987,74.2388,89100.0
2014-10-23 10:25:00,95.43,95.49,95.31,95.39,37800.0,74.2388,74.2855,74.1454,74.2077,37800.0
2014-10-23 10:30:00,95.39,95.43,95.27,95.37,46200.0,74.2077,74.2388,74.1143,74.1921,46200.0
2014-10-23 10:35:00,95.35,95.39,95.26,95.36,54500.0,74.1765,74.2077,74.1065,74.1843,54500.0
2014-10-23 10:40:00,95.37,95.39,95.07,95.14,75300.0,74.1921,74.2077,73.9587,74.0132,75300.0
2014-10-23 10:45:00,95.15,95.32,95.13,95.25,42700.0,74.021,74.1532,74.0054,74.0987,42700.0
2014-10-23 10:50:00,95.24,95.36,95.24,95.29,28400.0,74.091,74.1843,74.091,74.1299,28400.0
2014-10-23 10:55:00,95.31,95.4,95.31,95.37,74700.0,74.1454,74.2154,74.1454,74.1921,74700.0
2014-10-23 11:00:00,95.36,95.38,95.27,95.32,48000.0,74.1843,74.1999,74.1143,74.1532,48000.0
2014-10-23 11:05:00,95.33,95.42,95.31,95.37,74900.0,74.161,74.231,74.1454,74.1921,74900.0
2014-10-23 11:10:00,95.37,95.48,95.36,95.47,31200.0,74.1921,74.2777,74.1843,74.2699,31200.0
2014-10-23 11:15:00,95.46,95.46,95.35,95.4,36500.0,74.2621,74.2621,74.1765,74.2154,36500.0
2014-10-23 11:20:00,95.4,95.45,95.34,95.34,31400.0,74.2154,74.2543,74.1688,74.1688,31400.0
2014-10-23 11:25:00,95.35,95.37,95.26,95.28,30700.0,74.1765,74.1921,74.1065,74.1221,30700.0
2014-10-23 11:30:00,95.28,95.39,95.28,95.36,37000.0,74.1221,74.2077,74.1221,74.1843,37000.0
2014-10-23 11:35:00,95.36,95.37,95.17,95.19,45600.0,74.1843,74.1921,74.0365,74.0521,45600.0
2014-10-23 11:40:00,95.18,95.24,95.16,95.21,35400.0,74.0443,74.091,74.0287,74.0676,35400.0
2014-10-23 11:45:00,95.21,95.25,95.15,95.21,33200.0,74.0676,74.0987,74.021,74.0676,33200.0
2014-10-23 11:50:00,95.22,95.27,95.15,95.19,31900.0,74.0754,74.1143,74.021,74.0521,31900.0
2014-10-23 11:55:00,95.19,95.2,95.06,95.08,44000.0,74.0521,74.0599,73.9509,73.9665,44000.0
2014-10-23 12:00:00,95.08,95.11,95.03,95.04,31300.0,73.9665,73.9898,73.9276,73.9354,31300.0
2014-10-23 12:05:00,95.04,95.08,95.03,95.05,56700.0,73.9354,73.9665,73.9276,73.9432,56700.0
2014-10-23 12:10:00,95.06,95.08,95.0,95.01,34700.0,73.9509,73.9665,73.9043,73.912,34700.0
2014-10-23 12:15:00,95.0,95.06,94.99,95.06,33700.0,73.9043,73.9509,73.8965,73.9509,33700.0
2014-10-23 12:20:00,95.05,95.12,94.9,95.12,19900.0,73.9432,73.9976,73.8265,73.9976,19900.0
2014-10-23 12:25:00,95.12,95.36,95.12,95.36,19200.0,73.9976,74.1843,73.9976,74.1843,19200.0
2014-10-23 12:30:00,95.35,95.35,95.22,95.22,23800.0,74.1765,74.1765,74.0754,74.0754,23800.0
2014-10-23 12:35:00,95.22,95.22,95.17,95.18,35600.0,74.0754,74.0754,74.0365,74.0443,35600.0
2014-10-23 12:40:00,95.18,95.23,95.16,95.19,18000.0,74.0443,74.0832,74.0287,74.0521,18000.0
2014-10-23 12:45:00,95.2,95.25,95.14,95.16,15900.0,74.0599,74.0987,74.0132,74.0287,15900.0
2014-10-23 12:50:00,95.16,95.23,95.16,95.19,10900.0,74.0287,74.0832,74.0287,74.0521,10900.0
2014-10-23 12:55:00,95.2,95.2,95.11,95.17,25400.0,74.0599,74.0599,73.9898,74.0365,25400.0
2014-10-23 13:00:00,95.17,95.23,95.14,95.18,15900.0,74.0365,74.0832,74.0132,74.0443,15900.0
2014-10-23 13:05:00,95.18,95.32,95.18,95.31,28100.0,74.0443,74.1532,74.0443,74.1454,28100.0
2014-10-23 13:10:00,95.32,95.34,95.27,95.32,37700.0,74.1532,74.1688,74.1143,74.1532,37700.0
2014-10-23 13:15:00,95.33,95.38,95.18,95.18,35100.0,74.161,74.1999,74.0443,74.0443,35100.0
2014-10-23 13:20:00,95.18,95.18,95.09,95.09,20000.0,74.0443,74.0443,73.9743,73.9743,20000.0
2014-10-23 13:25:00,95.09,95.26,95.08,95.26,22600.0,73.9743,74.1065,73.9665,74.1065,22600.0
2014-10-23 13:30:00,95.26,95.36,95.22,95.3,39600.0,74.1065,74.1843,74.0754,74.1376,39600.0
2014-10-23 13:35:00,95.29,95.34,95.26,95.33,27000.0,74.1299,74.1688,74.1065,74.161,27000.0
2014-10-23 13:40:00,95.32,95.33,95.26,95.3,13900.0,74.1532,74.161,74.1065,74.1376,13900.0
2014-10-23 13:45:00,95.3,95.31,95.23,95.25,26600.0,74.1376,74.1454,74.0832,74.0987,26600.0
2014-10-23 13:50:00,95.26,95.28,95.21,95.28,17200.0,74.1065,74.1221,74.0676,74.1221,17200.0
2014-10-23 13:55:00,95.28,95.3,95.23,95.25,16500.0,74.1221,74.1376,74.0832,74.0987,16500.0
2014-10-23 14:00:00,95.25,95.32,95.24,95.28,38500.0,74.0987,74.1532,74.091,74.1221,38500.0
2014-10-23 14:05:00,95.28,95.29,95.24,95.29,21200.0,74.1221,74.1299,74.091,74.1299,21200.0
2014-10-23 14:10:00,95.29,95.36,95.29,95.32,41900.0,74.1299,74.1843,74.1299,74.1532,41900.0
2014-10-23 14:15:00,95.31,95.32,95.28,95.31,44900.0,74.1454,74.1532,74.1221,74.1454,44900.0
2014-10-23 14:20:00,95.31,95.32,95.27,95.31,34200.0,74.1454,74.1532,74.1143,74.1454,34200.0
2014-10-23 14:25:00,95.32,95.36,95.29,95.33,77500.0,74.1532,74.1843,74.1299,74.161,77500.0
2014-10-23 14:30:00,95.33,95.35,95.31,95.32,35600.0,74.161,74.1765,74.1454,74.1532,35600.0
2014-10-23 14:35:00,95.33,95.37,95.32,95.35,33200.0,74.161,74.1921,74.1532,74.1765,33200.0
2014-10-23 14:40:00,95.35,95.37,95.27,95.28,51700.0,74.1765,74.1921,74.1143,74.1221,51700.0
2014-10-23 14:45:00,95.28,95.3,95.22,95.27,29200.0,74.1221,74.1376,74.0754,74.1143,29200.0
2014-10-23 14:50:00,95.28,95.29,95.17,95.2,38500.0,74.1221,74.1299,74.0365,74.0599,38500.0
2014-10-23 14:55:00,95.18,95.18,94.83,95.11,112200.0,74.0443,74.0443,73.772,73.9898,112200.0
2014-10-23 15:00:00,95.11,95.14,94.82,94.82,72000.0,73.9898,74.0132,73.7642,73.7642,72000.0
2014-10-23 15:05:00,94.84,95.04,94.84,94.93,116100.0,73.7798,73.9354,73.7798,73.8498,116100.0
2014-10-23 15:10:00,94.93,95.05,94.88,94.96,55200.0,73.8498,73.9432,73.8109,73.8731,55200.0
2014-10-23 15:15:00,94.91,95.07,94.85,94.96,48100.0,73.8342,73.9587,73.7876,73.8731,48100.0
2014-10-23 15:20:00,94.95,95.08,94.91,94.93,46600.0,73.8654,73.9665,73.8342,73.8498,46600.0
2014-10-23 15:25:00,94.91,94.95,94.83,94.92,41000.0,73.8342,73.8654,73.772,73.842,41000.0
2014-10-23 15:30:00,94.93,95.24,94.91,95.24,70700.0,73.8498,74.091,73.8342,74.091,70700.0
2014-10-23 15:35:00,95.25,95.25,95.09,95.16,93200.0,74.0987,74.0987,73.9743,74.0287,93200.0
2014-10-23 15:40:00,95.15,95.22,95.07,95.22,72500.0,74.021,74.0754,73.9587,74.0754,72500.0
2014-10-23 15:45:00,95.21,95.21,95.04,95.05,131000.0,74.0676,74.0676,73.9354,73.9432,131000.0
2014-10-23 15:50:00,95.05,95.1,94.83,94.87,151000.0,73.9432,73.9821,73.772,73.8031,151000.0
2014-10-23 15:55:00,94.87,94.91,94.71,94.81,258500.0,73.8031,73.8342,73.6787,73.7565,258500.0
2014-10-24 09:30:00,94.6,94.8,94.41,94.57,145100.0,73.5931,73.7487,73.4453,73.5697,145100.0
2014-10-24 09:35:00,94.59,94.86,94.43,94.79,133200.0,73.5853,73.7954,73.4608,73.7409,133200.0
2014-10-24 09:40:00,94.8,94.85,94.7,94.72,71300.0,73.7487,73.7876,73.6709,73.6864,71300.0
2014-10-24 09:45:00,94.72,94.74,94.63,94.73,67700.0,73.6864,73.702,73.6164,73.6942,67700.0
2014-10-24 09:50:00,94.73,94.81,94.56,94.57,55400.0,73.6942,73.7565,73.562,73.5697,55400.0
2014-10-24 09:55:00,94.58,94.58,94.45,94.46,33800.0,73.5775,73.5775,73.4764,73.4842,33800.0
2014-10-24 10:00:00,94.47,94.71,94.35,94.42,53200.0,73.492,73.6787,73.3986,73.4531,53200.0
2014-10-24 10:05:00,94.4,94.41,94.13,94.32,98800.0,73.4375,73.4453,73.2275,73.3753,98800.0
2014-10-24 10:10:00,94.34,94.54,94.31,94.4,57900.0,73.3908,73.5464,73.3675,73.4375,57900.0
2014-10-24 10:15:00,94.39,94.44,94.26,94.4,62200.0,73.4297,73.4686,73.3286,73.4375,62200.0
2014-10-24 10:20:00,94.41,94.46,94.27,94.3,46000.0,73.4453,73.4842,73.3364,73.3597,46000.0
2014-10-24 10:25:00,94.3,94.32,94.19,94.26,35200.0,73.3597,73.3753,73.2741,73.3286,35200.0
2014-10-24 10:30:00,94.26,94.3,94.16,94.3,56700.0,73.3286,73.3597,73.2508,73.3597,56700.0
2014-10-24 10:35:00,94.3,94.42,94.29,94.29,45900.0,73.3597,73.4531,73.3519,73.3519,45900.0
2014-10-24 10:40:00,94.29,94.32,94.21,94.31,54100.0,73.3519,73.3753,73.2897,73.3675,54100.0
2014-10-24 10:45:00,94.31,94.32,94.22,94.25,33600.0,73.3675,73.3753,73.2975,73.3208,33600.0
2014-10-24 10:50:00,94.25,94.41,94.24,94.35,54800.0,73.3208,73.4453,73.313,73.3986,54800.0
2014-10-24 10:55:00,94.35,94.41,94.33,94.33,44700.0,73.3986,73.4453,73.383,73.383,44700.0
2014-10-24 11:00:00,94.34,94.41,94.21,94.24,46000.0,73.3908,73.4453,73.2897,73.313,46000.0
2014-10-24 11:05:00,94.24,94.27,94.2,94.22,54200.0,73.313,73.3364,73.2819,73.2975,54200.0
2014-10-24 11:10:00,94.22,94.39,94.22,94.36,52900.0,73.2975,73.4297,73.2975,73.4064,52900.0
2014-10-24 11:15:00,94.36,94.53,94.36,94.52,51300.0,73.4064,73.5386,73.4064,73.5309,51300.0
2014-10-24 11:20:00,94.53,94.68,94.52,94.64,87500.0,73.5386,73.6553,73.5309,73.6242,87500.0
2014-10-24 11:25:00,94.64,94.68,94.55,94.56,48300.0,73.6242,73.6553,73.5542,73.562,48300.0
2014-10-24 11:30:00,94.58,94.65,94.57,94.62,29200.0,73.5775,73.632,73.5697,73.6086,29200.0
2014-10-24 11:35:00,94.62,94.81,94.59,94.77,125800.0,73.6086,73.7565,73.5853,73.7253,125800.0
2014-10-24 11:40:00,94.76,94.95,94.76,94.9,66400.0,73.7176,73.8654,73.7176,73.8265,66400.0
2014-10-24 11:45:00,94.89,94.92,94.84,94.88,41500.0,73.8187,73.842,73.7798,73.8109,41500.0
2014-10-24 11:50:00,94.89,94.96,94.89,94.89,30500.0,73.8187,73.8731,73.8187,73.8187,30500.0
2014-10-24 11:55:00,94.91,94.98,94.9,94.97,25100.0,73.8342,73.8887,73.8265,73.8809,25100.0
2014-10-24 12:00:00,94.97,95.0,94.95,94.99,34200.0,73.8809,73.9043,73.8654,73.8965,34200.0
2014-10-24 12:05:00,94.99,95.0,94.91,94.91,15100.0,73.8965,73.9043,73.8342,73.8342,15100.0
2014-10-24 12:10:00,94.91,94.99,94.91,94.94,18100.0,73.8342,73.8965,73.8342,73.8576,18100.0
2014-10-24 12:15:00,94.94,95.0,94.87,94.89,56600.0,73.8576,73.9043,73.8031,73.8187,56600.0
2014-10-24 12:20:00,94.87,94.88,94.81,94.85,17800.0,73.8031,73.8109,73.7565,73.7876,17800.0
2014-10-24 12:25:00,94.86,94.92,94.81,94.87,23000.0,73.7954,73.842,73.7565,73.8031,23000.0
2014-10-24 12:30:00,94.85,94.94,94.85,94.89,22100.0,73.7876,73.8576,73.7876,73.8187,22100.0
2014-10-24 12:35:00,94.91,94.92,94.83,94.85,21100.0,73.8342,73.842,73.772,73.7876,21100.0
2014-10-24 12:40:00,94.86,94.89,94.81,94.84,14600.0,73.7954,73.8187,73.7565,73.7798,14600.0
2014-10-24 12:45:00,94.84,94.84,94.77,94.8,18000.0,73.7798,73.7798,73.7253,73.7487,18000.0
2014-10-24 12:50:00,94.8,94.81,94.67,94.74,39600.0,73.7487,73.7565,73.6475,73.702,39600.0
2014-10-24 12:55:00,94.72,94.75,94.69,94.71,22000.0,73.6864,73.7098,73.6631,73.6787,22000.0
2014-10-24 13:00:00,94.7,94.75,94.66,94.66,25700.0,73.6709,73.7098,73.6398,73.6398,25700.0
2014-10-24 13:05:00,94.66,94.68,94.64,94.64,26400.0,73.6398,73.6553,73.6242,73.6242,26400.0
2014-10-24 13:10:00,94.64,94.64,94.5,94.53,25800.0,73.6242,73.6242,73.5153,73.5386,25800.0
2014-10-24 13:15:00,94.53,94.56,94.43,94.44,18200.0,73.5386,73.562,73.4608,73.4686,18200.0
2014-10-24 13:20:00,94.45,94.5,94.43,94.49,18300.0,73.4764,73.5153,73.4608,73.5075,18300.0
2014-10-24 13:25:00,94.48,94.51,94.42,94.49,20600.0,73.4997,73.5231,73.4531,73.5075,20600.0
2014-10-24 13:30:00,94.5,94.58,94.47,94.57,24700.0,73.5153,73.5775,73.492,73.5697,24700.0
2014-10-24 13:35:00,94.59,94.65,94.56,94.64,23700.0,73.5853,73.632,73.562,73.6242,23700.0
2014-10-24 13:40:00,94.64,94.7,94.62,94.64,20600.0,73.6242,73.6709,73.6086,73.6242,20600.0
2014-10-24 13:45:00,94.65,94.68,94.63,94.68,19100.0,73.632,73.6553,73.6164,73.6553,19100.0
2014-10-24 13:50:00,94.68,94.74,94.68,94.71,10300.0,73.6553,73.702,73.6553,73.6787,10300.0
2014-10-24 13:55:00,94.71,94.73,94.68,94.71,15900.0,73.6787,73.6942,73.6553,73.6787,15900.0
2014-10-24 14:00:00,94.71,94.72,94.69,94.69,20300.0,73.6787,73.6864,73.6631,73.6631,20300.0
2014-10-24 14:05:00,94.69,94.78,94.69,94.78,38100.0,73.6631,73.7331,73.6631,73.7331,38100.0
2014-10-24 14:10:00,94.77,94.77,94.65,94.66,28200.0,73.7253,73.7253,73.632,73.6398,28200.0
2014-10-24 14:15:00,94.66,94.73,94.66,94.73,22700.0,73.6398,73.6942,73.6398,73.6942,22700.0
2014-10-24 14:20:00,94.74,94.83,94.74,94.81,32600.0,73.702,73.772,73.702,73.7565,32600.0
2014-10-24 14:25:00,94.82,94.85,94.76,94.76,32800.0,73.7642,73.7876,73.7176,73.7176,32800.0
2014-10-24 14:30:00,94.78,94.82,94.72,94.77,27600.0,73.7331,73.7642,73.6864,73.7253,27600.0
2014-10-24 14:35:00,94.76,94.85,94.76,94.83,19700.0,73.7176,73.7876,73.7176,73.772,19700.0
2014-10-24 14:40:00,94.83,94.85,94.82,94.85,45200.0,73.772,73.7876,73.7642,73.7876,45200.0
2014-10-24 14:45:00,94.85,94.88,94.82,94.87,21200.0,73.7876,73.8109,73.7642,73.8031,21200.0
2014-10-24 14:50:00,94.87,94.9,94.87,94.89,21600.0,73.8031,73.8265,73.8031,73.8187,21600.0
2014-10-24 14:55:00,94.9,94.94,94.86,94.92,40400.0,73.8265,73.8576,73.7954,73.842,40400.0
2014-10-24 15:00:00,94.91,94.98,94.89,94.95,28900.0,73.8342,73.8887,73.8187,73.8654,28900.0
2014-10-24 15:05:00,94.95,94.95,94.86,94.94,80100.0,73.8654,73.8654,73.7954,73.8576,80100.0
2014-10-24 15:10:00,94.95,94.98,94.87,94.87,40800.0,73.8654,73.8887,73.8031,73.8031,40800.0
2014-10-24 15:15:00,94.89,94.96,94.88,94.95,33800.0,73.8187,73.8731,73.8109,73.8654,33800.0
2014-10-24 15:20:00,94.96,94.97,94.91,94.95,32100.0,73.8731,73.8809,73.8342,73.8654,32100.0
2014-10-24 15:25:00,94.95,94.99,94.91,94.98,37200.0,73.8654,73.8965,73.8342,73.8887,37200.0
2014-10-24 15:30:00,94.97,94.99,94.92,94.92,56000.0,73.8809,73.8965,73.842,73.842,56000.0
2014-10-24 15:35:00,94.92,94.98,94.91,94.96,237200.0,73.842,73.8887,73.8342,73.8731,237200.0
2014-10-24 15:40:00,94.97,95.16,94.95,95.08,179100.0,73.8809,74.0287,73.8654,73.9665,179100.0
2014-10-24 15:45:00,95.08,95.19,95.05,95.09,113300.0,73.9665,74.0521,73.9432,73.9743,113300.0
2014-10-24 15:50:00,95.1,95.11,94.98,95.0,110000.0,73.9821,73.9898,73.8887,73.9043,110000.0
2014-10-24 15:55:00,95.0,95.05,94.98,94.98,185800.0,73.9043,73.9432,73.8887,73.8887,185800.0
2014-10-27 09:30:00,94.96,94.99,94.71,94.9,151300.0,73.8731,73.8965,73.6787,73.8265,151300.0
2014-10-27 09:35:00,94.98,95.26,94.91,95.08,74800.0,73.8887,74.1065,73.8342,73.9665,74800.0
2014-10-27 09:40:00,95.13,95.35,94.96,95.19,75300.0,74.0054,74.1765,73.8731,74.0521,75300.0
2014-10-27 09:45:00,95.2,95.22,95.04,95.12,47000.0,74.0599,74.0754,73.9354,73.9976,47000.0
2014-10-27 09:50:00,95.11,95.17,94.96,95.17,50100.0,73.9898,74.0365,73.8731,74.0365,50100.0
2014-10-27 09:55:00,95.2,95.25,95.07,95.24,34300.0,74.0599,74.0987,73.9587,74.091,34300.0
2014-10-27 10:00:00,95.24,95.32,95.16,95.23,45000.0,74.091,74.1532,74.0287,74.0832,45000.0
2014-10-27 10:05:00,95.23,95.4,95.2,95.4,56800.0,74.0832,74.2154,74.0599,74.2154,56800.0
2014-10-27 10:10:00,95.42,95.58,95.39,95.55,81700.0,74.231,74.3555,74.2077,74.3321,81700.0
2014-10-27 10:15:00,95.56,95.68,95.53,95.55,73500.0,74.3399,74.4333,74.3166,74.3321,73500.0
2014-10-27 10:20:00,95.56,95.59,95.44,95.57,32200.0,74.3399,74.3632,74.2466,74.3477,32200.0
2014-10-27 10:25:00,95.56,95.59,95.35,95.35,36200.0,74.3399,74.3632,74.1765,74.1765,36200.0
2014-10-27 10:30:00,95.34,95.37,95.22,95.25,30500.0,74.1688,74.1921,74.0754,74.0987,30500.0
2014-10-27 10:35:00,95.26,95.36,95.15,95.35,42900.0,74.1065,74.1843,74.021,74.1765,42900.0
2014-10-27 10:40:00,95.35,95.67,95.29,95.65,73700.0,74.1765,74.4255,74.1299,74.4099,73700.0
2014-10-27 10:45:00,95.63,95.67,95.54,95.58,32200.0,74.3944,74.4255,74.3244,74.3555,32200.0
2014-10-27 10:50:00,95.6,95.61,95.43,95.49,33200.0,74.371,74.3788,74.2388,74.2855,33200.0
2014-10-27 10:55:00,95.5,95.52,95.33,95.43,30500.0,74.2932,74.3088,74.161,74.2388,30500.0
2014-10-27 11:00:00,95.44,95.48,95.37,95.44,32800.0,74.2466,74.2777,74.1921,74.2466,32800.0
2014-10-27 11:05:00,95.44,95.47,95.39,95.47,49200.0,74.2466,74.2699,74.2077,74.2699,49200.0
2014-10-27 11:10:00,95.48,95.65,95.44,95.47,53200.0,74.2777,74.4099,74.2466,74.2699,53200.0
2014-10-27 11:15:00,95.46,95.49,95.38,95.42,28400.0,74.2621,74.2855,74.1999,74.231,28400.0
2014-10-27 11:20:00,95.42,95.46,95.3,95.34,25700.0,74.231,74.2621,74.1376,74.1688,25700.0
2014-10-27 11:25:00,95.34,95.39,95.33,95.38,24200.0,74.1688,74.2077,74.161,74.1999,24200.0
2014-10-27 11:30:00,95.37,95.49,95.36,95.39,23800.0,74.1921,74.2855,74.1843,74.2077,23800.0
2014-10-27 11:35:00,95.39,95.4,95.19,95.26,33100.0,74.2077,74.2154,74.0521,74.1065,33100.0
2014-10-27 11:40:00,95.27,95.36,95.23,95.36,30500.0,74.1143,74.1843,74.0832,74.1843,30500.0
2014-10-27 11:45:00,95.36,95.36,95.24,95.26,32200.0,74.1843,74.1843,74.091,74.1065,32200.0
2014-10-27 11:50:00,95.26,95.28,95.18,95.23,28100.0,74.1065,74.1221,74.0443,74.0832,28100.0
2014-10-27 11:55:00,95.24,95.37,95.23,95.35,26600.0,74.091,74.1921,74.0832,74.1765,26600.0
2014-10-27 12:00:00,95.35,95.42,95.32,95.34,20600.0,74.1765,74.231,74.1532,74.1688,20600.0
2014-10-27 12:05:00,95.36,95.49,95.36,95.44,54500.0,74.1843,74.2855,74.1843,74.2466,54500.0
2014-10-27 12:10:00,95.44,95.49,95.44,95.47,15800.0,74.2466,74.2855,74.2466,74.2699,15800.0
2014-10-27 12:15:00,95.48,95.49,95.3,95.41,21600.0,74.2777,74.2855,74.1376,74.2232,21600.0
2014-10-27 12:20:00,95.4,95.46,95.32,95.34,16900.0,74.2154,74.2621,74.1532,74.1688,16900.0
2014-10-27 12:25:00,95.35,95.35,95.27,95.27,19800.0,74.1765,74.1765,74.1143,74.1143,19800.0
2014-10-27 12:30:00,95.28,95.3,95.18,95.21,16100.0,74.1221,74.1376,74.0443,74.0676,16100.0
2014-10-27 12:35:00,95.23,95.26,95.2,95.23,33000.0,74.0832,74.1065,74.0599,74.0832,33000.0
2014-10-27 12:40:00,95.22,95.25,95.18,95.24,18500.0,74.0754,74.0987,74.0443,74.091,18500.0
2014-10-27 12:45:00,95.27,95.3,95.15,95.16,42000.0,74.1143,74.1376,74.021,74.0287,42000.0
2014-10-27 12:50:00,95.19,95.2,95.14,95.18,18000.0,74.0521,74.0599,74.0132,74.0443,18000.0
2014-10-27 12:55:00,95.19,95.23,95.18,95.19,17200.0,74.0521,74.0832,74.0443,74.0521,17200.0
2014-10-27 13:00:00,95.18,95.29,95.15,95.27,38400.0,74.0443,74.1299,74.021,74.1143,38400.0
2014-10-27 13:05:00,95.27,95.27,95.19,95.21,26900.0,74.1143,74.1143,74.0521,74.0676,26900.0
2014-10-27 13:10:00,95.22,95.29,95.17,95.28,38300.0,74.0754,74.1299,74.0365,74.1221,38300.0
2014-10-27 13:15:00,95.28,95.31,95.21,95.29,36100.0,74.1221,74.1454,74.0676,74.1299,36100.0
2014-10-27 13:20:00,95.29,95.33,95.21,95.22,22400.0,74.1299,74.161,74.0676,74.0754,22400.0
2014-10-27 13:25:00,95.21,95.24,95.11,95.21,38700.0,74.0676,74.091,73.9898,74.0676,38700.0
2014-10-27 13:30:00,95.23,95.26,95.15,95.15,33200.0,74.0832,74.1065,74.021,74.021,33200.0
2014-10-27 13:35:00,95.15,95.15,95.02,95.02,36100.0,74.021,74.021,73.9198,73.9198,36100.0
2014-10-27 13:40:00,95.03,95.09,95.01,95.01,43300.0,73.9276,73.9743,73.912,73.912,43300.0
2014-10-27 13:45:00,95.02,95.22,94.99,95.2,104600.0,73.9198,74.0754,73.8965,74.0599,104600.0
2014-10-27 13:50:00,95.21,95.23,95.14,95.2,45100.0,74.0676,74.0832,74.0132,74.0599,45100.0
2014-10-27 13:55:00,95.2,95.23,95.15,95.18,31000.0,74.0599,74.0832,74.021,74.0443,31000.0
2014-10-27 14:00:00,95.17,95.18,95.08,95.13,34900.0,74.0365,74.0443,73.9665,74.0054,34900.0
2014-10-27 14:05:00,95.14,95.27,95.12,95.25,20800.0,74.0132,74.1143,73.9976,74.0987,20800.0
2014-10-27 14:10:00,95.25,95.33,95.23,95.33,29000.0,74.0987,74.161,74.0832,74.161,29000.0
2014-10-27 14:15:00,95.34,95.48,95.32,95.48,55100.0,74.1688,74.2777,74.1532,74.2777,55100.0
2014-10-27 14:20:00,95.48,95.5,95.43,95.47,18900.0,74.2777,74.2932,74.2388,74.2699,18900.0
2014-10-27 14:25:00,95.47,95.47,95.37,95.45,32000.0,74.2699,74.2699,74.1921,74.2543,32000.0
2014-10-27 14:30:00,95.45,95.47,95.31,95.46,40300.0,74.2543,74.2699,74.1454,74.2621,40300.0
2014-10-27 14:35:00,95.47,95.47,95.38,95.44,36400.0,74.2699,74.2699,74.1999,74.2466,36400.0
2014-10-27 14:40:00,95.43,95.47,95.4,95.45,52700.0,74.2388,74.2699,74.2154,74.2543,52700.0
2014-10-27 14:45:00,95.46,95.51,95.44,95.46,59900.0,74.2621,74.301,74.2466,74.2621,59900.0
2014-10-27 14:50:00,95.47,95.5,95.33,95.33,53900.0,74.2699,74.2932,74.161,74.161,53900.0
2014-10-27 14:55:00,95.32,95.38,95.27,95.38,32300.0,74.1532,74.1999,74.1143,74.1999,32300.0
2014-10-27 15:00:00,95.39,95.51,95.39,95.49,42700.0,74.2077,74.301,74.2077,74.2855,42700.0
2014-10-27 15:05:00,95.5,95.53,95.39,95.39,58200.0,74.2932,74.3166,74.2077,74.2077,58200.0
2014-10-27 15:10:00,95.39,95.48,95.38,95.44,33900.0,74.2077,74.2777,74.1999,74.2466,33900.0
2014-10-27 15:15:00,95.44,95.56,95.4,95.55,64600.0,74.2466,74.3399,74.2154,74.3321,64600.0
2014-10-27 15:20:00,95.54,95.55,95.47,95.51,47000.0,74.3244,74.3321,74.2699,74.301,47000.0
2014-10-27 15:25:00,95.52,95.57,95.45,95.47,61500.0,74.3088,74.3477,74.2543,74.2699,61500.0
2014-10-27 15:30:00,95.47,95.51,95.41,95.5,75200.0,74.2699,74.301,74.2232,74.2932,75200.0
2014-10-27 15:35:00,95.5,95.51,95.4,95.46,75300.0,74.2932,74.301,74.2154,74.2621,75300.0
2014-10-27 15:40:00,95.46,95.6,95.44,95.56,78900.0,74.2621,74.371,74.2466,74.3399,78900.0
2014-10-27 15:45:00,95.56,95.59,95.47,95.57,94000.0,74.3399,74.3632,74.2699,74.3477,94000.0
2014-10-27 15:50:00,95.57,95.58,95.49,95.51,101900.0,74.3477,74.3555,74.2855,74.301,101900.0
2014-10-27 15:55:00,95.51,95.57,95.45,95.46,187800.0,74.301,74.3477,74.2543,74.2621,187800.0
2014-10-28 09:30:00,95.91,95.92,95.55,95.79,179100.0,74.6122,74.62,74.3321,74.5188,179100.0
2014-10-28 09:35:00,95.79,95.95,95.74,95.8,82800.0,74.5188,74.6433,74.4799,74.5266,82800.0
2014-10-28 09:40:00,95.78,95.79,95.6,95.71,63600.0,74.5111,74.5188,74.371,74.4566,63600.0
2014-10-28 09:45:00,95.74,95.8,95.57,95.7,65900.0,74.4799,74.5266,74.3477,74.4488,65900.0
2014-10-28 09:50:00,95.72,95.79,95.65,95.65,76600.0,74.4644,74.5188,74.4099,74.4099,76600.0
2014-10-28 09:55:00,95.65,95.7,95.58,95.67,72000.0,74.4099,74.4488,74.3555,74.4255,72000.0
2014-10-28 10:00:00,95.67,95.82,95.66,95.73,58800.0,74.4255,74.5422,74.4177,74.4722,58800.0
2014-10-28 10:05:00,95.74,95.8,95.63,95.65,55900.0,74.4799,74.5266,74.3944,74.4099,55900.0
2014-10-28 10:10:00,95.65,95.77,95.64,95.76,67000.0,74.4099,74.5033,74.4021,74.4955,67000.0
2014-10-28 10:15:00,95.74,95.75,95.61,95.62,70000.0,74.4799,74.4877,74.3788,74.3866,70000.0
2014-10-28 10:20:00,95.61,95.62,95.5,95.62,55300.0,74.3788,74.3866,74.2932,74.3866,55300.0
2014-10-28 10:25:00,95.62,95.7,95.59,95.7,43600.0,74.3866,74.4488,74.3632,74.4488,43600.0
2014-10-28 10:30:00,95.7,95.87,95.69,95.85,59500.0,74.4488,74.5811,74.441,74.5655,59500.0
2014-10-28 10:35:00,95.84,95.95,95.81,95.91,39300.0,74.5577,74.6433,74.5344,74.6122,39300.0
2014-10-28 10:40:00,95.92,95.95,95.82,95.95,30600.0,74.62,74.6433,74.5422,74.6433,30600.0
2014-10-28 10:45:00,95.95,96.01,95.93,95.94,61400.0,74.6433,74.69,74.6277,74.6355,61400.0
2014-10-28 10:50:00,95.92,96.0,95.92,95.99,38400.0,74.62,74.6822,74.62,74.6744,38400.0
2014-10-28 10:55:00,95.99,96.11,95.98,96.03,78900.0,74.6744,74.7678,74.6666,74.7055,78900.0
2014-10-28 11:00:00,96.05,96.22,96.04,96.12,66800.0,74.7211,74.8534,74.7133,74.7756,66800.0
2014-10-28 11:05:00,96.12,96.15,96.05,96.15,31200.0,74.7756,74.7989,74.7211,74.7989,31200.0
2014-10-28 11:10:00,96.14,96.19,96.08,96.15,41300.0,74.7911,74.83,74.7444,74.7989,41300.0
2014-10-28 11:15:00,96.15,96.31,96.13,96.24,56000.0,74.7989,74.9234,74.7833,74.8689,56000.0
2014-10-28 11:20:00,96.25,96.27,96.21,96.23,38100.0,74.8767,74.8922,74.8456,74.8611,38100.0
2014-10-28 11:25:00,96.23,96.27,96.21,96.22,26200.0,74.8611,74.8922,74.8456,74.8534,26200.0
2014-10-28 11:30:00,96.24,96.33,96.24,96.33,54400.0,74.8689,74.9389,74.8689,74.9389,54400.0
2014-10-28 11:35:00,96.33,96.38,96.32,96.34,107000.0,74.9389,74.9778,74.9311,74.9467,107000.0
2014-10-28 11:40:00,96.34,96.45,96.33,96.33,37200.0,74.9467,75.0323,74.9389,74.9389,37200.0
2014-10-28 11:45:00,96.33,96.36,96.31,96.31,28300.0,74.9389,74.9623,74.9234,74.9234,28300.0
2014-10-28 11:50:00,96.31,96.31,96.11,96.13,59100.0,74.9234,74.9234,74.7678,74.7833,59100.0
2014-10-28 11:55:00,96.13,96.16,96.07,96.07,18500.0,74.7833,74.8067,74.7367,74.7367,18500.0
2014-10-28 12:00:00,96.08,96.14,96.05,96.14,22900.0,74.7444,74.7911,74.7211,74.7911,22900.0
2014-10-28 12:05:00,96.14,96.17,96.01,96.06,76800.0,74.7911,74.8145,74.69,74.7289,76800.0
2014-10-28 12:10:00,96.06,96.12,96.02,96.02,34000.0,74.7289,74.7756,74.6978,74.6978,34000.0
2014-10-28 12:15:00,96.02,96.12,96.0,96.06,30700.0,74.6978,74.7756,74.6822,74.7289,30700.0
2014-10-28 12:20:00,96.07,96.11,96.04,96.1,14100.0,74.7367,74.7678,74.7133,74.76,14100.0
2014-10-28 12:25:00,96.09,96.14,96.08,96.09,21900.0,74.7522,74.7911,74.7444,74.7522,21900.0
2014-10-28 12:30:00,96.09,96.12,96.04,96.11,49000.0,74.7522,74.7756,74.7133,74.7678,49000.0
2014-10-28 12:35:00,96.11,96.11,95.94,95.95,27300.0,74.7678,74.7678,74.6355,74.6433,27300.0
2014-10-28 12:40:00,95.96,96.03,95.93,96.02,16100.0,74.6511,74.7055,74.6277,74.6978,16100.0
2014-10-28 12:45:00,96.02,96.03,95.87,95.92,19000.0,74.6978,74.7055,74.5811,74.62,19000.0
2014-10-28 12:50:00,95.89,95.94,95.88,95.9,17000.0,74.5966,74.6355,74.5889,74.6044,17000.0
2014-10-28 12:55:00,95.91,95.92,95.79,95.79,48300.0,74.6122,74.62,74.5188,74.5188,48300.0
2014-10-28 13:00:00,95.79,95.87,95.78,95.83,35300.0,74.5188,74.5811,74.5111,74.55,35300.0
2014-10-28 13:05:00,95.83,95.86,95.82,95.86,21400.0,74.55,74.5733,74.5422,74.5733,21400.0
2014-10-28 13:10:00,95.86,95.87,95.78,95.81,21400.0,74.5733,74.5811,74.5111,74.5344,21400.0
2014-10-28 13:15:00,95.81,95.83,95.79,95.8,31900.0,74.5344,74.55,74.5188,74.5266,31900.0
2014-10-28 13:20:00,95.79,95.83,95.74,95.76,67200.0,74.5188,74.55,74.4799,74.4955,67200.0
2014-10-28 13:25:00,95.75,95.85,95.75,95.79,45000.0,74.4877,74.5655,74.4877,74.5188,45000.0
2014-10-28 13:30:00,95.8,95.88,95.73,95.76,43600.0,74.5266,74.5889,74.4722,74.4955,43600.0
2014-10-28 13:35:00,95.76,95.83,95.73,95.81,30000.0,74.4955,74.55,74.4722,74.5344,30000.0
2014-10-28 13:40:00,95.81,95.87,95.8,95.84,39700.0,74.5344,74.5811,74.5266,74.5577,39700.0
2014-10-28 13:45:00,95.84,95.9,95.79,95.84,60300.0,74.5577,74.6044,74.5188,74.5577,60300.0
2014-10-28 13:50:00,95.84,95.91,95.82,95.84,63400.0,74.5577,74.6122,74.5422,74.5577,63400.0
2014-10-28 13:55:00,95.84,95.91,95.77,95.89,42100.0,74.5577,74.6122,74.5033,74.5966,42100.0
2014-10-28 14:00:00,95.89,95.92,95.82,95.83,48400.0,74.5966,74.62,74.5422,74.55,48400.0
2014-10-28 14:05:00,95.82,95.84,95.8,95.8,24900.0,74.5422,74.5577,74.5266,74.5266,24900.0
2014-10-28 14:10:00,95.8,95.86,95.8,95.86,22700.0,74.5266,74.5733,74.5266,74.5733,22700.0
2014-10-28 14:15:00,95.87,95.94,95.81,95.81,31300.0,74.5811,74.6355,74.5344,74.5344,31300.0
2014-10-28 14:20:00,95.81,95.96,95.8,95.95,34200.0,74.5344,74.6511,74.5266,74.6433,34200.0
2014-10-28 14:25:00,95.95,96.02,95.9,96.01,73800.0,74.6433,74.6978,74.6044,74.69,73800.0
2014-10-28 14:30:00,96.02,96.11,95.94,95.99,78700.0,74.6978,74.7678,74.6355,74.6744,78700.0
2014-10-28 14:35:00,95.99,96.02,95.9,95.97,71000.0,74.6744,74.6978,74.6044,74.6589,71000.0
2014-10-28 14:40:00,95.97,95.99,95.93,95.96,26300.0,74.6589,74.6744,74.6277,74.6511,26300.0
2014-10-28 14:45:00,95.95,95.98,95.92,95.98,43100.0,74.6433,74.6666,74.62,74.6666,43100.0
2014-10-28 14:50:00,95.97,96.05,95.96,96.02,36000.0,74.6589,74.7211,74.6511,74.6978,36000.0
2014-10-28 14:55:00,96.03,96.09,95.97,95.98,34000.0,74.7055,74.7522,74.6589,74.6666,34000.0
2014-10-28 15:00:00,95.98,96.23,95.98,96.23,81100.0,74.6666,74.8611,74.6666,74.8611,81100.0
2014-10-28 15:05:00,96.23,96.27,96.2,96.25,42400.0,74.8611,74.8922,74.8378,74.8767,42400.0
2014-10-28 15:10:00,96.25,96.3,96.22,96.28,40100.0,74.8767,74.9156,74.8534,74.9,40100.0
2014-10-28 15:15:00,96.29,96.4,96.29,96.32,99900.0,74.9078,74.9934,74.9078,74.9311,99900.0
2014-10-28 15:20:00,96.31,96.31,96.2,96.23,62000.0,74.9234,74.9234,74.8378,74.8611,62000.0
2014-10-28 15:25:00,96.25,96.37,96.24,96.37,66300.0,74.8767,74.97,74.8689,74.97,66300.0
2014-10-28 15:30:00,96.37,96.49,96.36,96.41,77800.0,74.97,75.0634,74.9623,75.0012,77800.0
2014-10-28 15:35:00,96.41,96.5,96.4,96.46,62500.0,75.0012,75.0712,74.9934,75.0401,62500.0
2014-10-28 15:40:00,96.45,96.45,96.34,96.43,147900.0,75.0323,75.0323,74.9467,75.0167,147900.0
2014-10-28 15:45:00,96.44,96.45,96.33,96.39,111400.0,75.0245,75.0323,74.9389,74.9856,111400.0
2014-10-28 15:50:00,96.39,96.5,96.39,96.47,154900.0,74.9856,75.0712,74.9856,75.0478,154900.0
2014-10-28 15:55:00,96.47,96.6,96.47,96.56,268300.0,75.0478,75.149,75.0478,75.1178,268300.0
2014-10-29 09:30:00,96.62,96.89,96.5,96.72,125600.0,75.1645,75.3746,75.0712,75.2423,125600.0
2014-10-29 09:35:00,96.78,96.95,96.73,96.95,58100.0,75.289,75.4212,75.2501,75.4212,58100.0
2014-10-29 09:40:00,96.95,97.11,96.94,97.1,67700.0,75.4212,75.5457,75.4135,75.5379,67700.0
2014-10-29 09:45:00,97.13,97.17,97.0,97.14,48200.0,75.5613,75.5924,75.4601,75.5691,48200.0
2014-10-29 09:50:00,97.14,97.19,97.06,97.08,57800.0,75.5691,75.608,75.5068,75.5224,57800.0
2014-10-29 09:55:00,97.09,97.23,97.08,97.19,61600.0,75.5302,75.6391,75.5224,75.608,61600.0
2014-10-29 10:00:00,97.21,97.25,96.89,96.92,67500.0,75.6235,75.6546,75.3746,75.3979,67500.0
2014-10-29 10:05:00,96.95,96.96,96.73,96.74,42000.0,75.4212,75.429,75.2501,75.2579,42000.0
2014-10-29 10:10:00,96.73,96.89,96.71,96.77,52800.0,75.2501,75.3746,75.2345,75.2812,52800.0
2014-10-29 10:15:00,96.78,96.96,96.75,96.91,40100.0,75.289,75.429,75.2657,75.3901,40100.0
2014-10-29 10:20:00,96.89,96.92,96.78,96.91,31100.0,75.3746,75.3979,75.289,75.3901,31100.0
2014-10-29 10:25:00,96.91,96.97,96.78,96.84,47100.0,75.3901,75.4368,75.289,75.3357,47100.0
2014-10-29 10:30:00,96.84,96.89,96.81,96.81,47400.0,75.3357,75.3746,75.3123,75.3123,47400.0
2014-10-29 10:35:00,96.81,96.82,96.61,96.71,38400.0,75.3123,75.3201,75.1567,75.2345,38400.0
2014-10-29 10:40:00,96.72,96.82,96.65,96.82,38400.0,75.2423,75.3201,75.1879,75.3201,38400.0
2014-10-29 10:45:00,96.81,96.83,96.67,96.68,36100.0,75.3123,75.3279,75.2034,75.2112,36100.0
2014-10-29 10:50:00,96.67,96.7,96.5,96.5,34600.0,75.2034,75.2268,75.0712,75.0712,34600.0
2014-10-29 10:55:00,96.5,96.6,96.49,96.59,34700.0,75.0712,75.149,75.0634,75.1412,34700.0
2014-10-29 11:00:00,96.6,96.68,96.53,96.57,32200.0,75.149,75.2112,75.0945,75.1256,32200.0
2014-10-29 11:05:00,96.57,96.65,96.56,96.61,24000.0,75.1256,75.1879,75.1178,75.1567,24000.0
2014-10-29 11:10:00,96.62,96.74,96.62,96.71,20700.0,75.1645,75.2579,75.1645,75.2345,20700.0
2014-10-29 11:15:00,96.7,96.75,96.62,96.71,23100.0,75.2268,75.2657,75.1645,75.2345,23100.0
2014-10-29 11:20:00,96.71,96.86,96.7,96.83,21000.0,75.2345,75.3512,75.2268,75.3279,21000.0
2014-10-29 11:25:00,96.84,96.92,96.82,96.82,43400.0,75.3357,75.3979,75.3201,75.3201,43400.0
2014-10-29 11:30:00,96.82,96.82,96.75,96.76,16700.0,75.3201,75.3201,75.2657,75.2734,16700.0
2014-10-29 11:35:00,96.75,96.75,96.67,96.7,39000.0,75.2657,75.2657,75.2034,75.2268,39000.0
2014-10-29 11:40:00,96.68,96.82,96.68,96.81,17200.0,75.2112,75.3201,75.2112,75.3123,17200.0
2014-10-29 11:45:00,96.81,96.83,96.72,96.78,21600.0,75.3123,75.3279,75.2423,75.289,21600.0
2014-10-29 11:50:00,96.77,96.82,96.75,96.8,20900.0,75.2812,75.3201,75.2657,75.3046,20900.0
2014-10-29 11:55:00,96.8,96.82,96.71,96.8,22500.0,75.3046,75.3201,75.2345,75.3046,22500.0
2014-10-29 12:00:00,96.8,96.82,96.57,96.57,21300.0,75.3046,75.3201,75.1256,75.1256,21300.0
2014-10-29 12:05:00,96.58,96.63,96.54,96.6,27400.0,75.1334,75.1723,75.1023,75.149,27400.0
2014-10-29 12:10:00,96.6,96.63,96.52,96.59,15300.0,75.149,75.1723,75.0867,75.1412,15300.0
2014-10-29 12:15:00,96.59,96.59,96.52,96.52,13000.0,75.1412,75.1412,75.0867,75.0867,13000.0
2014-10-29 12:20:00,96.52,96.53,96.42,96.46,23900.0,75.0867,75.0945,75.0089,75.0401,23900.0
2014-10-29 12:25:00,96.47,96.51,96.41,96.42,68300.0,75.0478,75.079,75.0012,75.0089,68300.0
2014-10-29 12:30:00,96.42,96.44,96.34,96.43,33200.0,75.0089,75.0245,74.9467,75.0167,33200.0
2014-10-29 12:35:00,96.41,96.5,96.41,96.48,21900.0,75.0012,75.0712,75.0012,75.0556,21900.0
2014-10-29 12:40:00,96.49,96.53,96.46,96.5,14800.0,75.0634,75.0945,75.0401,75.0712,14800.0
2014-10-29 12:45:00,96.5,96.56,96.45,96.5,19100.0,75.0712,75.1178,75.0323,75.0712,19100.0
2014-10-29 12:50:00,96.5,96.51,96.42,96.5,19400.0,75.0712,75.079,75.0089,75.0712,19400.0
2014-10-29 12:55:00,96.5,96.63,96.49,96.55,21400.0,75.0712,75.1723,75.0634,75.1101,21400.0
2014-10-29 13:00:00,96.54,96.6,96.51,96.51,14100.0,75.1023,75.149,75.079,75.079,14100.0
2014-10-29 13:05:00,96.51,96.56,96.48,96.51,22800.0,75.079,75.1178,75.0556,75.079,22800.0
2014-10-29 13:10:00,96.51,96.63,96.49,96.6,29000.0,75.079,75.1723,75.0634,75.149,29000.0
2014-10-29 13:15:00,96.6,96.65,96.6,96.61,27100.0,75.149,75.1879,75.149,75.1567,27100.0
2014-10-29 13:20:00,96.61,96.63,96.54,96.55,17700.0,75.1567,75.1723,75.1023,75.1101,17700.0
2014-10-29 13:25:00,96.55,96.59,96.52,96.52,18500.0,75.1101,75.1412,75.0867,75.0867,18500.0
2014-10-29 13:30:00,96.52,96.53,96.34,96.35,22300.0,75.0867,75.0945,74.9467,74.9545,22300.0
2014-10-29 13:35:00,96.35,96.38,96.26,96.3,23500.0,74.9545,74.9778,74.8845,74.9156,23500.0
2014-10-29 13:40:00,96.3,96.35,96.15,96.21,49100.0,74.9156,74.9545,74.7989,74.8456,49100.0
2014-10-29 13:45:00,96.21,96.35,96.2,96.35,35100.0,74.8456,74.9545,74.8378,74.9545,35100.0
2014-10-29 13:50:00,96.35,96.4,96.32,96.4,21100.0,74.9545,74.9934,74.9311,74.9934,21100.0
2014-10-29 13:55:00,96.4,96.59,96.4,96.55,21000.0,74.9934,75.1412,74.9934,75.1101,21000.0
2014-10-29 14:00:00,96.54,96.54,96.1,96.1,90500.0,75.1023,75.1023,74.76,74.76,90500.0
2014-10-29 14:05:00,96.13,96.26,95.99,96.21,67900.0,74.7833,74.8845,74.6744,74.8456,67900.0
2014-10-29 14:10:00,96.19,96.36,96.15,96.16,50800.0,74.83,74.9623,74.7989,74.8067,50800.0
2014-10-29 14:15:00,96.16,96.18,95.8,96.07,84500.0,74.8067,74.8222,74.5266,74.7367,84500.0
2014-10-29 14:20:00,96.08,96.43,96.08,96.38,39300.0,74.7444,75.0167,74.7444,74.9778,39300.0
2014-10-29 14:25:00,96.37,96.54,96.33,96.53,72700.0,74.97,75.1023,74.9389,75.0945,72700.0
2014-10-29 14:30:00,96.51,96.6,96.22,96.39,56200.0,75.079,75.149,74.8534,74.9856,56200.0
2014-10-29 14:35:00,96.39,96.52,96.33,96.36,54900.0,74.9856,75.0867,74.9389,74.9623,54900.0
2014-10-29 14:40:00,96.37,96.49,96.27,96.3,41800.0,74.97,75.0634,74.8922,74.9156,41800.0
2014-10-29 14:45:00,96.31,96.36,96.08,96.16,38300.0,74.9234,74.9623,74.7444,74.8067,38300.0
2014-10-29 14:50:00,96.16,96.23,96.0,96.22,34700.0,74.8067,74.8611,74.6822,74.8534,34700.0
2014-10-29 14:55:00,96.22,96.36,96.14,96.34,39900.0,74.8534,74.9623,74.7911,74.9467,39900.0
2014-10-29 15:00:00,96.33,96.33,96.12,96.12,35800.0,74.9389,74.9389,74.7756,74.7756,35800.0
2014-10-29 15:05:00,96.13,96.19,95.91,95.95,64200.0,74.7833,74.83,74.6122,74.6433,64200.0
2014-10-29 15:10:00,95.96,96.11,95.88,96.08,52600.0,74.6511,74.7678,74.5889,74.7444,52600.0
2014-10-29 15:15:00,96.06,96.25,96.02,96.24,33300.0,74.7289,74.8767,74.6978,74.8689,33300.0
2014-10-29 15:20:00,96.27,96.29,96.13,96.18,39100.0,74.8922,74.9078,74.7833,74.8222,39100.0
2014-10-29 15:25:00,96.18,96.32,96.15,96.28,44600.0,74.8222,74.9311,74.7989,74.9,44600.0
2014-10-29 15:30:00,96.28,96.65,96.27,96.52,92000.0,74.9,75.1879,74.8922,75.0867,92000.0
2014-10-29 15:35:00,96.52,96.61,96.41,96.6,73500.0,75.0867,75.1567,75.0012,75.149,73500.0
2014-10-29 15:40:00,96.6,96.67,96.53,96.59,89400.0,75.149,75.2034,75.0945,75.1412,89400.0
2014-10-29 15:45:00,96.59,96.62,96.47,96.5,106800.0,75.1412,75.1645,75.0478,75.0712,106800.0
2014-10-29 15:50:00,96.5,96.52,96.41,96.42,160800.0,75.0712,75.0867,75.0012,75.0089,160800.0
2014-10-29 15:55:00,96.42,96.49,96.38,96.43,206200.0,75.0089,75.0634,74.9778,75.0167,206200.0
2014-10-30 09:30:00,96.12,96.53,96.03,96.44,127500.0,74.7756,75.0945,74.7055,75.0245,127500.0
2014-10-30 09:35:00,96.5,96.77,96.44,96.59,83400.0,75.0712,75.2812,75.0245,75.1412,83400.0
2014-10-30 09:40:00,96.59,96.62,96.39,96.61,31600.0,75.1412,75.1645,74.9856,75.1567,31600.0
2014-10-30 09:45:00,96.64,96.68,96.42,96.67,30100.0,75.1801,75.2112,75.0089,75.2034,30100.0
2014-10-30 09:50:00,96.69,96.96,96.69,96.85,45400.0,75.219,75.429,75.219,75.3435,45400.0
2014-10-30 09:55:00,96.9,96.91,96.56,96.56,68500.0,75.3823,75.3901,75.1178,75.1178,68500.0
2014-10-30 10:00:00,96.56,96.67,96.42,96.56,75500.0,75.1178,75.2034,75.0089,75.1178,75500.0
2014-10-30 10:05:00,96.55,96.6,96.42,96.42,26600.0,75.1101,75.149,75.0089,75.0089,26600.0
2014-10-30 10:10:00,96.42,96.45,96.28,96.35,38800.0,75.0089,75.0323,74.9,74.9545,38800.0
2014-10-30 10:15:00,96.36,96.46,96.21,96.37,32100.0,74.9623,75.0401,74.8456,74.97,32100.0
2014-10-30 10:20:00,96.38,96.48,96.21,96.43,38000.0,74.9778,75.0556,74.8456,75.0167,38000.0
2014-10-30 10:25:00,96.43,96.48,96.38,96.4,30600.0,75.0167,75.0556,74.9778,74.9934,30600.0
2014-10-30 10:30:00,96.4,96.53,96.37,96.42,62500.0,74.9934,75.0945,74.97,75.0089,62500.0
2014-10-30 10:35:00,96.42,96.42,96.27,96.31,26200.0,75.0089,75.0089,74.8922,74.9234,26200.0
2014-10-30 10:40:00,96.29,96.37,96.2,96.36,32500.0,74.9078,74.97,74.8378,74.9623,32500.0
2014-10-30 10:45:00,96.36,96.41,96.17,96.25,81500.0,74.9623,75.0012,74.8145,74.8767,81500.0
2014-10-30 10:50:00,96.26,96.45,96.19,96.43,70200.0,74.8845,75.0323,74.83,75.0167,70200.0
2014-10-30 10:55:00,96.44,96.65,96.38,96.58,54300.0,75.0245,75.1879,74.9778,75.1334,54300.0
2014-10-30 11:00:00,96.58,96.7,96.5,96.51,44500.0,75.1334,75.2268,75.0712,75.079,44500.0
2014-10-30 11:05:00,96.52,96.54,96.41,96.49,27300.0,75.0867,75.1023,75.0012,75.0634,27300.0
2014-10-30 11:10:00,96.51,96.75,96.5,96.71,41200.0,75.079,75.2657,75.0712,75.2345,41200.0
2014-10-30 11:15:00,96.72,96.76,96.68,96.71,27700.0,75.2423,75.2734,75.2112,75.2345,27700.0
2014-10-30 11:20:00,96.73,96.76,96.63,96.69,34600.0,75.2501,75.2734,75.1723,75.219,34600.0
2014-10-30 11:25:00,96.69,96.75,96.64,96.7,24800.0,75.219,75.2657,75.1801,75.2268,24800.0
2014-10-30 11:30:00,96.7,96.79,96.65,96.78,47300.0,75.2268,75.2968,75.1879,75.289,47300.0
2014-10-30 11:35:00,96.78,96.86,96.7,96.74,33100.0,75.289,75.3512,75.2268,75.2579,33100.0
2014-10-30 11:40:00,96.74,96.88,96.71,96.86,38700.0,75.2579,75.3668,75.2345,75.3512,38700.0
2014-10-30 11:45:00,96.86,96.97,96.8,96.82,66400.0,75.3512,75.4368,75.3046,75.3201,66400.0
2014-10-30 11:50:00,96.82,96.92,96.78,96.78,57700.0,75.3201,75.3979,75.289,75.289,57700.0
2014-10-30 11:55:00,96.79,97.12,96.79,97.1,44600.0,75.2968,75.5535,75.2968,75.5379,44600.0
2014-10-30 12:00:00,97.1,97.19,97.07,97.09,64100.0,75.5379,75.608,75.5146,75.5302,64100.0
2014-10-30 12:05:00,97.08,97.09,96.93,97.05,28900.0,75.5224,75.5302,75.4057,75.499,28900.0
2014-10-30 12:10:00,97.05,97.09,96.95,97.03,29900.0,75.499,75.5302,75.4212,75.4835,29900.0
2014-10-30 12:15:00,97.04,97.06,96.94,97.01,20700.0,75.4913,75.5068,75.4135,75.4679,20700.0
2014-10-30 12:20:00,97.02,97.12,97.02,97.09,26300.0,75.4757,75.5535,75.4757,75.5302,26300.0
2014-10-30 12:25:00,97.09,97.19,97.06,97.17,38600.0,75.5302,75.608,75.5068,75.5924,38600.0
2014-10-30 12:30:00,97.18,97.3,97.17,97.28,83900.0,75.6002,75.6935,75.5924,75.678,83900.0
2014-10-30 12:35:00,97.28,97.3,97.05,97.05,58600.0,75.678,75.6935,75.499,75.499,58600.0
2014-10-30 12:40:00,97.05,97.09,97.02,97.08,24900.0,75.499,75.5302,75.4757,75.5224,24900.0
2014-10-30 12:45:00,97.08,97.1,97.01,97.1,14600.0,75.5224,75.5379,75.4679,75.5379,14600.0
2014-10-30 12:50:00,97.1,97.12,97.01,97.01,14700.0,75.5379,75.5535,75.4679,75.4679,14700.0
2014-10-30 12:55:00,97.01,97.01,96.94,96.95,15600.0,75.4679,75.4679,75.4135,75.4212,15600.0
2014-10-30 13:00:00,96.95,97.0,96.95,96.98,29900.0,75.4212,75.4601,75.4212,75.4446,29900.0
2014-10-30 13:05:00,96.99,97.0,96.94,96.97,12200.0,75.4524,75.4601,75.4135,75.4368,12200.0
2014-10-30 13:10:00,96.98,97.01,96.96,96.99,17400.0,75.4446,75.4679,75.429,75.4524,17400.0
2014-10-30 13:15:00,97.0,97.29,96.99,97.13,60000.0,75.4601,75.6857,75.4524,75.5613,60000.0
2014-10-30 13:20:00,97.15,97.34,97.14,97.32,46500.0,75.5768,75.7246,75.5691,75.7091,46500.0
2014-10-30 13:25:00,97.31,97.33,97.23,97.33,24100.0,75.7013,75.7169,75.6391,75.7169,24100.0
2014-10-30 13:30:00,97.31,97.33,97.21,97.23,26700.0,75.7013,75.7169,75.6235,75.6391,26700.0
2014-10-30 13:35:00,97.24,97.39,97.11,97.39,19000.0,75.6468,75.7635,75.5457,75.7635,19000.0
2014-10-30 13:40:00,97.38,97.48,97.32,97.48,24200.0,75.7558,75.8336,75.7091,75.8336,24200.0
2014-10-30 13:45:00,97.48,97.49,97.27,97.49,37700.0,75.8336,75.8413,75.6702,75.8413,37700.0
2014-10-30 13:50:00,97.49,97.65,97.48,97.61,49700.0,75.8413,75.9658,75.8336,75.9347,49700.0
2014-10-30 13:55:00,97.63,97.71,97.6,97.6,58800.0,75.9502,76.0125,75.9269,75.9269,58800.0
2014-10-30 14:00:00,97.6,97.64,97.58,97.64,42900.0,75.9269,75.958,75.9113,75.958,42900.0
2014-10-30 14:05:00,97.64,97.75,97.63,97.69,37500.0,75.958,76.0436,75.9502,75.9969,37500.0
2014-10-30 14:10:00,97.69,97.8,97.68,97.72,34900.0,75.9969,76.0825,75.9891,76.0203,34900.0
2014-10-30 14:15:00,97.71,97.72,97.5,97.53,31500.0,76.0125,76.0203,75.8491,75.8725,31500.0
2014-10-30 14:20:00,97.54,97.55,97.46,97.53,27800.0,75.8802,75.888,75.818,75.8725,27800.0
2014-10-30 14:25:00,97.52,97.54,97.41,97.46,33200.0,75.8647,75.8802,75.7791,75.818,33200.0
2014-10-30 14:30:00,97.45,97.51,97.43,97.44,28000.0,75.8102,75.8569,75.7947,75.8024,28000.0
2014-10-30 14:35:00,97.45,97.49,97.37,97.43,65800.0,75.8102,75.8413,75.748,75.7947,65800.0
2014-10-30 14:40:00,97.43,97.5,97.4,97.5,25300.0,75.7947,75.8491,75.7713,75.8491,25300.0
2014-10-30 14:45:00,97.5,97.52,97.13,97.15,49900.0,75.8491,75.8647,75.5613,75.5768,49900.0
2014-10-30 14:50:00,97.16,97.2,97.01,97.02,57500.0,75.5846,75.6157,75.4679,75.4757,57500.0
2014-10-30 14:55:00,97.04,97.07,96.9,97.01,70000.0,75.4913,75.5146,75.3823,75.4679,70000.0
2014-10-30 15:00:00,97.0,97.16,97.0,97.11,39900.0,75.4601,75.5846,75.4601,75.5457,39900.0
2014-10-30 15:05:00,97.09,97.26,97.06,97.17,32000.0,75.5302,75.6624,75.5068,75.5924,32000.0
2014-10-30 15:10:00,97.17,97.33,97.15,97.25,45800.0,75.5924,75.7169,75.5768,75.6546,45800.0
2014-10-30 15:15:00,97.25,97.27,97.14,97.18,37500.0,75.6546,75.6702,75.5691,75.6002,37500.0
2014-10-30 15:20:00,97.18,97.29,97.18,97.21,40500.0,75.6002,75.6857,75.6002,75.6235,40500.0
2014-10-30 15:25:00,97.21,97.22,97.08,97.14,39300.0,75.6235,75.6313,75.5224,75.5691,39300.0
2014-10-30 15:30:00,97.15,97.35,97.13,97.32,53500.0,75.5768,75.7324,75.5613,75.7091,53500.0
2014-10-30 15:35:00,97.32,97.35,97.24,97.3,65000.0,75.7091,75.7324,75.6468,75.6935,65000.0
2014-10-30 15:40:00,97.31,97.38,97.24,97.31,65000.0,75.7013,75.7558,75.6468,75.7013,65000.0
2014-10-30 15:45:00,97.32,97.45,97.32,97.4,100800.0,75.7091,75.8102,75.7091,75.7713,100800.0
2014-10-30 15:50:00,97.39,97.47,97.38,97.43,96100.0,75.7635,75.8258,75.7558,75.7947,96100.0
2014-10-30 15:55:00,97.43,97.6,97.43,97.52,186000.0,75.7947,75.9269,75.7947,75.8647,186000.0
2014-10-31 09:30:00,98.78,99.22,98.78,98.93,181600.0,76.8449,77.1872,76.8449,76.9616,181600.0
2014-10-31 09:35:00,98.98,99.26,98.89,98.95,139600.0,77.0005,77.2183,76.9304,76.9771,139600.0
2014-10-31 09:40:00,98.95,99.0,98.5,98.65,192800.0,76.9771,77.016,76.6271,76.7437,192800.0
2014-10-31 09:45:00,98.68,98.72,98.34,98.39,122300.0,76.7671,76.7982,76.5026,76.5415,122300.0
2014-10-31 09:50:00,98.39,98.45,98.26,98.27,63300.0,76.5415,76.5882,76.4403,76.4481,63300.0
2014-10-31 09:55:00,98.28,98.41,98.25,98.29,73500.0,76.4559,76.557,76.4326,76.4637,73500.0
2014-10-31 10:00:00,98.29,98.3,98.0,98.12,115400.0,76.4637,76.4715,76.2381,76.3314,115400.0
2014-10-31 10:05:00,98.12,98.23,97.96,98.0,112100.0,76.3314,76.417,76.207,76.2381,112100.0
2014-10-31 10:10:00,97.99,98.13,97.86,98.03,139100.0,76.2303,76.3392,76.1292,76.2614,139100.0
2014-10-31 10:15:00,98.03,98.04,97.92,97.98,102300.0,76.2614,76.2692,76.1758,76.2225,102300.0
2014-10-31 10:20:00,97.98,98.09,97.92,98.04,87100.0,76.2225,76.3081,76.1758,76.2692,87100.0
2014-10-31 10:25:00,98.04,98.22,98.04,98.22,74500.0,76.2692,76.4092,76.2692,76.4092,74500.0
2014-10-31 10:30:00,98.22,98.27,98.14,98.14,43900.0,76.4092,76.4481,76.347,76.347,43900.0
2014-10-31 10:35:00,98.14,98.2,98.05,98.12,31400.0,76.347,76.3937,76.277,76.3314,31400.0
2014-10-31 10:40:00,98.12,98.2,98.01,98.2,30100.0,76.3314,76.3937,76.2459,76.3937,30100.0
2014-10-31 10:45:00,98.2,98.29,98.15,98.2,35000.0,76.3937,76.4637,76.3548,76.3937,35000.0
2014-10-31 10:50:00,98.21,98.31,98.15,98.25,30100.0,76.4015,76.4792,76.3548,76.4326,30100.0
2014-10-31 10:55:00,98.26,98.28,98.1,98.11,47000.0,76.4403,76.4559,76.3159,76.3237,47000.0
2014-10-31 11:00:00,98.11,98.18,98.09,98.1,33800.0,76.3237,76.3781,76.3081,76.3159,33800.0
2014-10-31 11:05:00,98.11,98.26,98.11,98.17,45800.0,76.3237,76.4403,76.3237,76.3703,45800.0
2014-10-31 11:10:00,98.18,98.21,98.1,98.17,61800.0,76.3781,76.4015,76.3159,76.3703,61800.0
2014-10-31 11:15:00,98.15,98.16,98.06,98.12,54100.0,76.3548,76.3626,76.2848,76.3314,54100.0
2014-10-31 11:20:00,98.13,98.19,98.09,98.12,49300.0,76.3392,76.3859,76.3081,76.3314,49300.0
2014-10-31 11:25:00,98.12,98.14,98.06,98.1,61000.0,76.3314,76.347,76.2848,76.3159,61000.0
2014-10-31 11:30:00,98.11,98.13,98.04,98.08,30300.0,76.3237,76.3392,76.2692,76.3003,30300.0
2014-10-31 11:35:00,98.08,98.08,98.0,98.02,29000.0,76.3003,76.3003,76.2381,76.2536,29000.0
2014-10-31 11:40:00,98.02,98.06,97.93,98.05,59200.0,76.2536,76.2848,76.1836,76.277,59200.0
2014-10-31 11:45:00,98.06,98.1,97.95,97.97,34000.0,76.2848,76.3159,76.1992,76.2147,34000.0
2014-10-31 11:50:00,97.97,97.98,97.81,97.86,31500.0,76.2147,76.2225,76.0903,76.1292,31500.0
2014-10-31 11:55:00,97.86,97.93,97.81,97.85,34600.0,76.1292,76.1836,76.0903,76.1214,34600.0
2014-10-31 12:00:00,97.85,97.85,97.73,97.76,42000.0,76.1214,76.1214,76.028,76.0514,42000.0
2014-10-31 12:05:00,97.75,97.8,97.67,97.69,94300.0,76.0436,76.0825,75.9814,75.9969,94300.0
2014-10-31 12:10:00,97.69,97.82,97.67,97.82,44500.0,75.9969,76.0981,75.9814,76.0981,44500.0
2014-10-31 12:15:00,97.82,97.83,97.67,97.67,40600.0,76.0981,76.1058,75.9814,75.9814,40600.0
2014-10-31 12:20:00,97.68,97.7,97.61,97.63,33900.0,75.9891,76.0047,75.9347,75.9502,33900.0
2014-10-31 12:25:00,97.62,97.69,97.62,97.65,49600.0,75.9425,75.9969,75.9425,75.9658,49600.0
2014-10-31 12:30:00,97.66,97.72,97.63,97.69,38400.0,75.9736,76.0203,75.9502,75.9969,38400.0
2014-10-31 12:35:00,97.69,97.74,97.61,97.61,34900.0,75.9969,76.0358,75.9347,75.9347,34900.0
2014-10-31 12:40:00,97.6,97.67,97.6,97.64,23200.0,75.9269,75.9814,75.9269,75.958,23200.0
2014-10-31 12:45:00,97.64,97.81,97.64,97.79,31900.0,75.958,76.0903,75.958,76.0747,31900.0
2014-10-31 12:50:00,97.81,97.97,97.81,97.97,29900.0,76.0903,76.2147,76.0903,76.2147,29900.0
2014-10-31 12:55:00,97.96,98.0,97.92,97.98,33600.0,76.207,76.2381,76.1758,76.2225,33600.0
2014-10-31 13:00:00,97.98,98.01,97.83,97.84,39100.0,76.2225,76.2459,76.1058,76.1136,39100.0
2014-10-31 13:05:00,97.84,97.87,97.78,97.86,29900.0,76.1136,76.137,76.0669,76.1292,29900.0
2014-10-31 13:10:00,97.86,97.89,97.79,97.84,17900.0,76.1292,76.1525,76.0747,76.1136,17900.0
2014-10-31 13:15:00,97.83,97.84,97.77,97.8,21500.0,76.1058,76.1136,76.0592,76.0825,21500.0
2014-10-31 13:20:00,97.81,97.92,97.81,97.88,30700.0,76.0903,76.1758,76.0903,76.1447,30700.0
2014-10-31 13:25:00,97.88,97.95,97.85,97.87,17000.0,76.1447,76.1992,76.1214,76.137,17000.0
2014-10-31 13:30:00,97.87,97.89,97.72,97.72,27400.0,76.137,76.1525,76.0203,76.0203,27400.0
2014-10-31 13:35:00,97.72,97.79,97.68,97.77,31100.0,76.0203,76.0747,75.9891,76.0592,31100.0
2014-10-31 13:40:00,97.77,97.8,97.68,97.71,42600.0,76.0592,76.0825,75.9891,76.0125,42600.0
2014-10-31 13:45:00,97.7,97.8,97.7,97.74,20000.0,76.0047,76.0825,76.0047,76.0358,20000.0
2014-10-31 13:50:00,97.74,97.74,97.51,97.52,40000.0,76.0358,76.0358,75.8569,75.8647,40000.0
2014-10-31 13:55:00,97.52,97.6,97.49,97.55,41000.0,75.8647,75.9269,75.8413,75.888,41000.0
2014-10-31 14:00:00,97.54,97.55,97.47,97.47,30600.0,75.8802,75.888,75.8258,75.8258,30600.0
2014-10-31 14:05:00,97.47,97.51,97.42,97.45,58600.0,75.8258,75.8569,75.7869,75.8102,58600.0
2014-10-31 14:10:00,97.45,97.54,97.43,97.53,57700.0,75.8102,75.8802,75.7947,75.8725,57700.0
2014-10-31 14:15:00,97.54,97.61,97.51,97.51,47300.0,75.8802,75.9347,75.8569,75.8569,47300.0
2014-10-31 14:20:00,97.5,97.58,97.49,97.51,35900.0,75.8491,75.9113,75.8413,75.8569,35900.0
2014-10-31 14:25:00,97.51,97.51,97.4,97.45,38500.0,75.8569,75.8569,75.7713,75.8102,38500.0
2014-10-31 14:30:00,97.46,97.49,97.41,97.41,23000.0,75.818,75.8413,75.7791,75.7791,23000.0
2014-10-31 14:35:00,97.41,97.51,97.41,97.48,29000.0,75.7791,75.8569,75.7791,75.8336,29000.0
2014-10-31 14:40:00,97.48,97.5,97.44,97.48,34900.0,75.8336,75.8491,75.8024,75.8336,34900.0
2014-10-31 14:45:00,97.48,97.49,97.36,97.37,42200.0,75.8336,75.8413,75.7402,75.748,42200.0
2014-10-31 14:50:00,97.37,97.41,97.36,97.37,34000.0,75.748,75.7791,75.7402,75.748,34000.0
2014-10-31 14:55:00,97.37,97.46,97.36,97.45,58100.0,75.748,75.818,75.7402,75.8102,58100.0
2014-10-31 15:00:00,97.45,97.51,97.4,97.42,39800.0,75.8102,75.8569,75.7713,75.7869,39800.0
2014-10-31 15:05:00,97.42,97.52,97.4,97.46,48600.0,75.7869,75.8647,75.7713,75.818,48600.0
2014-10-31 15:10:00,97.46,97.52,97.42,97.51,40000.0,75.818,75.8647,75.7869,75.8569,40000.0
2014-10-31 15:15:00,97.51,97.51,97.43,97.45,27200.0,75.8569,75.8569,75.7947,75.8102,27200.0
2014-10-31 15:20:00,97.45,97.46,97.33,97.42,78400.0,75.8102,75.818,75.7169,75.7869,78400.0
2014-10-31 15:25:00,97.41,97.51,97.38,97.45,74400.0,75.7791,75.8569,75.7558,75.8102,74400.0
2014-10-31 15:30:00,97.45,97.48,97.44,97.48,69200.0,75.8102,75.8336,75.8024,75.8336,69200.0
2014-10-31 15:35:00,97.48,97.48,97.42,97.43,71500.0,75.8336,75.8336,75.7869,75.7947,71500.0
2014-10-31 15:40:00,97.42,97.45,97.39,97.45,111800.0,75.7869,75.8102,75.7635,75.8102,111800.0
2014-10-31 15:45:00,97.45,97.48,97.42,97.42,181000.0,75.8102,75.8336,75.7869,75.7869,181000.0
2014-10-31 15:50:00,97.43,97.47,97.42,97.45,156500.0,75.7947,75.8258,75.7869,75.8102,156500.0
2014-10-31 15:55:00,97.45,97.62,97.45,97.5,395600.0,75.8102,75.9425,75.8102,75.8491,395600.0
2014-11-03 09:30:00,96.81,96.83,96.4,96.54,294700.0,75.3123,75.3279,74.9934,75.1023,294700.0
2014-11-03 09:35:00,96.51,96.73,96.46,96.57,168700.0,75.079,75.2501,75.0401,75.1256,168700.0
2014-11-03 09:40:00,96.57,96.61,96.4,96.4,154600.0,75.1256,75.1567,74.9934,74.9934,154600.0
2014-11-03 09:45:00,96.41,96.41,96.18,96.18,111500.0,75.0012,75.0012,74.8222,74.8222,111500.0
2014-11-03 09:50:00,96.18,96.41,96.17,96.31,126200.0,74.8222,75.0012,74.8145,74.9234,126200.0
2014-11-03 09:55:00,96.3,96.4,96.1,96.18,108800.0,74.9156,74.9934,74.76,74.8222,108800.0
2014-11-03 10:00:00,96.18,96.3,96.08,96.08,132500.0,74.8222,74.9156,74.7444,74.7444,132500.0
2014-11-03 10:05:00,96.08,96.26,96.02,96.07,70100.0,74.7444,74.8845,74.6978,74.7367,70100.0
2014-11-03 10:10:00,96.06,96.4,96.06,96.29,148500.0,74.7289,74.9934,74.7289,74.9078,148500.0
2014-11-03 10:15:00,96.3,96.34,96.16,96.16,68900.0,74.9156,74.9467,74.8067,74.8067,68900.0
2014-11-03 10:20:00,96.17,96.22,96.09,96.09,70600.0,74.8145,74.8534,74.7522,74.7522,70600.0
2014-11-03 10:25:00,96.09,96.11,95.98,96.09,83100.0,74.7522,74.7678,74.6666,74.7522,83100.0
2014-11-03 10:30:00,96.09,96.15,96.02,96.1,91600.0,74.7522,74.7989,74.6978,74.76,91600.0
2014-11-03 10:35:00,96.11,96.16,96.04,96.07,97700.0,74.7678,74.8067,74.7133,74.7367,97700.0
2014-11-03 10:40:00,96.07,96.12,95.98,96.1,61100.0,74.7367,74.7756,74.6666,74.76,61100.0
2014-11-03 10:45:00,96.09,96.12,96.03,96.03,63700.0,74.7522,74.7756,74.7055,74.7055,63700.0
2014-11-03 10:50:00,96.02,96.21,96.02,96.18,42800.0,74.6978,74.8456,74.6978,74.8222,42800.0
2014-11-03 10:55:00,96.19,96.19,96.04,96.07,74300.0,74.83,74.83,74.7133,74.7367,74300.0
2014-11-03 11:00:00,96.07,96.17,96.04,96.11,53600.0,74.7367,74.8145,74.7133,74.7678,53600.0
2014-11-03 11:05:00,96.12,96.18,96.07,96.07,89800.0,74.7756,74.8222,74.7367,74.7367,89800.0
2014-11-03 11:10:00,96.07,96.14,96.03,96.05,49400.0,74.7367,74.7911,74.7055,74.7211,49400.0
2014-11-03 11:15:00,96.06,96.15,96.03,96.03,43400.0,74.7289,74.7989,74.7055,74.7055,43400.0
2014-11-03 11:20:00,96.02,96.07,96.0,96.03,52200.0,74.6978,74.7367,74.6822,74.7055,52200.0
2014-11-03 11:25:00,96.03,96.07,96.01,96.05,34100.0,74.7055,74.7367,74.69,74.7211,34100.0
2014-11-03 11:30:00,96.05,96.13,96.04,96.11,58300.0,74.7211,74.7833,74.7133,74.7678,58300.0
2014-11-03 11:35:00,96.1,96.13,96.02,96.08,52200.0,74.76,74.7833,74.6978,74.7444,52200.0
2014-11-03 11:40:00,96.08,96.16,96.08,96.12,35500.0,74.7444,74.8067,74.7444,74.7756,35500.0
2014-11-03 11:45:00,96.13,96.17,96.05,96.13,72900.0,74.7833,74.8145,74.7211,74.7833,72900.0
2014-11-03 11:50:00,96.13,96.16,96.07,96.07,50300.0,74.7833,74.8067,74.7367,74.7367,50300.0
2014-11-03 11:55:00,96.08,96.17,96.06,96.17,58800.0,74.7444,74.8145,74.7289,74.8145,58800.0
2014-11-03 12:00:00,96.17,96.21,96.15,96.2,41500.0,74.8145,74.8456,74.7989,74.8378,41500.0
2014-11-03 12:05:00,96.22,96.25,96.17,96.21,40700.0,74.8534,74.8767,74.8145,74.8456,40700.0
2014-11-03 12:10:00,96.2,96.27,96.18,96.24,115700.0,74.8378,74.8922,74.8222,74.8689,115700.0
2014-11-03 12:15:00,96.23,96.35,96.23,96.34,41400.0,74.8611,74.9545,74.8611,74.9467,41400.0
2014-11-03 12:20:00,96.33,96.39,96.32,96.36,37800.0,74.9389,74.9856,74.9311,74.9623,37800.0
2014-11-03 12:25:00,96.36,96.37,96.29,96.3,38900.0,74.9623,74.97,74.9078,74.9156,38900.0
2014-11-03 12:30:00,96.31,96.33,96.24,96.25,68800.0,74.9234,74.9389,74.8689,74.8767,68800.0
2014-11-03 12:35:00,96.24,96.27,96.21,96.25,46900.0,74.8689,74.8922,74.8456,74.8767,46900.0
2014-11-03 12:40:00,96.25,96.33,96.24,96.3,63400.0,74.8767,74.9389,74.8689,74.9156,63400.0
2014-11-03 12:45:00,96.29,96.32,96.28,96.29,24600.0,74.9078,74.9311,74.9,74.9078,24600.0
2014-11-03 12:50:00,96.29,96.32,96.25,96.32,28600.0,74.9078,74.9311,74.8767,74.9311,28600.0
2014-11-03 12:55:00,96.33,96.37,96.27,96.28,54800.0,74.9389,74.97,74.8922,74.9,54800.0
2014-11-03 13:00:00,96.29,96.3,96.2,96.2,52400.0,74.9078,74.9156,74.8378,74.8378,52400.0
2014-11-03 13:05:00,96.2,96.28,96.2,96.23,48000.0,74.8378,74.9,74.8378,74.8611,48000.0
2014-11-03 13:10:00,96.23,96.26,96.22,96.22,33200.0,74.8611,74.8845,74.8534,74.8534,33200.0
2014-11-03 13:15:00,96.23,96.33,96.21,96.33,28100.0,74.8611,74.9389,74.8456,74.9389,28100.0
2014-11-03 13:20:00,96.33,96.33,96.28,96.31,32300.0,74.9389,74.9389,74.9,74.9234,32300.0
2014-11-03 13:25:00,96.3,96.31,96.29,96.31,48200.0,74.9156,74.9234,74.9078,74.9234,48200.0
2014-11-03 13:30:00,96.31,96.32,96.2,96.29,69500.0,74.9234,74.9311,74.8378,74.9078,69500.0
2014-11-03 13:35:00,96.29,96.31,96.25,96.31,79600.0,74.9078,74.9234,74.8767,74.9234,79600.0
2014-11-03 13:40:00,96.29,96.31,96.26,96.28,30700.0,74.9078,74.9234,74.8845,74.9,30700.0
2014-11-03 13:45:00,96.28,96.32,96.28,96.28,55300.0,74.9,74.9311,74.9,74.9,55300.0
2014-11-03 13:50:00,96.29,96.32,96.28,96.31,47500.0,74.9078,74.9311,74.9,74.9234,47500.0
2014-11-03 13:55:00,96.31,96.4,96.27,96.36,54000.0,74.9234,74.9934,74.8922,74.9623,54000.0
2014-11-03 14:00:00,96.37,96.38,96.32,96.33,48300.0,74.97,74.9778,74.9311,74.9389,48300.0
2014-11-03 14:05:00,96.33,96.37,96.3,96.33,58700.0,74.9389,74.97,74.9156,74.9389,58700.0
2014-11-03 14:10:00,96.32,96.33,96.2,96.2,53700.0,74.9311,74.9389,74.8378,74.8378,53700.0
2014-11-03 14:15:00,96.21,96.29,96.2,96.29,36600.0,74.8456,74.9078,74.8378,74.9078,36600.0
2014-11-03 14:20:00,96.28,96.31,96.26,96.3,73900.0,74.9,74.9234,74.8845,74.9156,73900.0
2014-11-03 14:25:00,96.3,96.3,96.22,96.25,42400.0,74.9156,74.9156,74.8534,74.8767,42400.0
2014-11-03 14:30:00,96.25,96.25,96.15,96.2,43700.0,74.8767,74.8767,74.7989,74.8378,43700.0
2014-11-03 14:35:00,96.2,96.29,96.18,96.26,45300.0,74.8378,74.9078,74.8222,74.8845,45300.0
2014-11-03 14:40:00,96.27,96.32,96.25,96.3,68300.0,74.8922,74.9311,74.8767,74.9156,68300.0
2014-11-03 14:45:00,96.29,96.3,96.19,96.26,62600.0,74.9078,74.9156,74.83,74.8845,62600.0
2014-11-03 14:50:00,96.26,96.28,96.22,96.22,72500.0,74.8845,74.9,74.8534,74.8534,72500.0
2014-11-03 14:55:00,96.21,96.28,96.19,96.23,64300.0,74.8456,74.9,74.83,74.8611,64300.0
2014-11-03 15:00:00,96.23,96.29,96.2,96.23,68400.0,74.8611,74.9078,74.8378,74.8611,68400.0
2014-11-03 15:05:00,96.22,96.26,96.18,96.21,71000.0,74.8534,74.8845,74.8222,74.8456,71000.0
2014-11-03 15:10:00,96.2,96.25,96.19,96.23,118500.0,74.8378,74.8767,74.83,74.8611,118500.0
2014-11-03 15:15:00,96.23,96.28,96.18,96.18,112300.0,74.8611,74.9,74.8222,74.8222,112300.0
2014-11-03 15:20:00,96.18,96.2,96.14,96.15,72200.0,74.8222,74.8378,74.7911,74.7989,72200.0
2014-11-03 15:25:00,96.15,96.15,96.03,96.05,91300.0,74.7989,74.7989,74.7055,74.7211,91300.0
2014-11-03 15:30:00,96.04,96.05,95.98,96.0,195100.0,74.7133,74.7211,74.6666,74.6822,195100.0
2014-11-03 15:35:00,96.0,96.07,95.98,96.07,130900.0,74.6822,74.7367,74.6666,74.7367,130900.0
2014-11-03 15:40:00,96.07,96.17,96.07,96.17,118100.0,74.7367,74.8145,74.7367,74.8145,118100.0
2014-11-03 15:45:00,96.16,96.23,96.14,96.16,208400.0,74.8067,74.8611,74.7911,74.8067,208400.0
2014-11-03 15:50:00,96.15,96.18,96.14,96.17,230900.0,74.7989,74.8222,74.7911,74.8145,230900.0
2014-11-03 15:55:00,96.17,96.25,96.07,96.09,583300.0,74.8145,74.8767,74.7367,74.7522,583300.0
2014-11-04 09:30:00,96.06,96.17,95.58,95.75,182400.0,74.7289,74.8145,74.3555,74.4877,182400.0
2014-11-04 09:35:00,95.73,95.88,95.67,95.81,86200.0,74.4722,74.5889,74.4255,74.5344,86200.0
2014-11-04 09:40:00,95.84,95.87,95.68,95.78,71300.0,74.5577,74.5811,74.4333,74.5111,71300.0
2014-11-04 09:45:00,95.77,95.86,95.71,95.84,79000.0,74.5033,74.5733,74.4566,74.5577,79000.0
2014-11-04 09:50:00,95.85,95.96,95.78,95.9,73800.0,74.5655,74.6511,74.5111,74.6044,73800.0
2014-11-04 09:55:00,95.9,95.97,95.85,95.93,52100.0,74.6044,74.6589,74.5655,74.6277,52100.0
2014-11-04 10:00:00,95.92,96.12,95.89,96.1,93100.0,74.62,74.7756,74.5966,74.76,93100.0
2014-11-04 10:05:00,96.11,96.14,96.0,96.04,52000.0,74.7678,74.7911,74.6822,74.7133,52000.0
2014-11-04 10:10:00,96.05,96.1,95.98,96.05,61400.0,74.7211,74.76,74.6666,74.7211,61400.0
2014-11-04 10:15:00,96.03,96.03,95.83,95.89,51300.0,74.7055,74.7055,74.55,74.5966,51300.0
2014-11-04 10:20:00,95.87,96.13,95.85,96.07,36400.0,74.5811,74.7833,74.5655,74.7367,36400.0
2014-11-04 10:25:00,96.07,96.13,95.95,95.98,46200.0,74.7367,74.7833,74.6433,74.6666,46200.0
2014-11-04 10:30:00,95.96,96.0,95.85,95.89,59000.0,74.6511,74.6822,74.5655,74.5966,59000.0
2014-11-04 10:35:00,95.88,95.9,95.7,95.75,125600.0,74.5889,74.6044,74.4488,74.4877,125600.0
2014-11-04 10:40:00,95.71,95.74,95.68,95.71,61000.0,74.4566,74.4799,74.4333,74.4566,61000.0
2014-11-04 10:45:00,95.7,95.74,95.64,95.64,83500.0,74.4488,74.4799,74.4021,74.4021,83500.0
2014-11-04 10:50:00,95.63,95.64,95.4,95.43,115400.0,74.3944,74.4021,74.2154,74.2388,115400.0
2014-11-04 10:55:00,95.42,95.53,95.33,95.37,63200.0,74.231,74.3166,74.161,74.1921,63200.0
2014-11-04 11:00:00,95.38,95.4,95.23,95.3,90300.0,74.1999,74.2154,74.0832,74.1376,90300.0
2014-11-04 11:05:00,95.29,95.33,95.2,95.21,82700.0,74.1299,74.161,74.0599,74.0676,82700.0
2014-11-04 11:10:00,95.2,95.35,95.19,95.32,44900.0,74.0599,74.1765,74.0521,74.1532,44900.0
2014-11-04 11:15:00,95.31,95.48,95.3,95.48,32900.0,74.1454,74.2777,74.1376,74.2777,32900.0
2014-11-04 11:20:00,95.47,95.51,95.42,95.49,26200.0,74.2699,74.301,74.231,74.2855,26200.0
2014-11-04 11:25:00,95.49,95.53,95.35,95.42,97600.0,74.2855,74.3166,74.1765,74.231,97600.0
2014-11-04 11:30:00,95.43,95.52,95.41,95.51,56600.0,74.2388,74.3088,74.2232,74.301,56600.0
2014-11-04 11:35:00,95.5,95.53,95.42,95.48,38700.0,74.2932,74.3166,74.231,74.2777,38700.0
2014-11-04 11:40:00,95.48,95.49,95.31,95.32,46600.0,74.2777,74.2855,74.1454,74.1532,46600.0
2014-11-04 11:45:00,95.32,95.34,95.22,95.31,69100.0,74.1532,74.1688,74.0754,74.1454,69100.0
2014-11-04 11:50:00,95.31,95.33,95.23,95.33,34800.0,74.1454,74.161,74.0832,74.161,34800.0
2014-11-04 11:55:00,95.33,95.36,95.26,95.36,29300.0,74.161,74.1843,74.1065,74.1843,29300.0
2014-11-04 12:00:00,95.36,95.47,95.34,95.44,45400.0,74.1843,74.2699,74.1688,74.2466,45400.0
2014-11-04 12:05:00,95.45,95.55,95.42,95.53,30900.0,74.2543,74.3321,74.231,74.3166,30900.0
2014-11-04 12:10:00,95.53,95.59,95.51,95.56,25900.0,74.3166,74.3632,74.301,74.3399,25900.0
2014-11-04 12:15:00,95.57,95.66,95.57,95.63,35200.0,74.3477,74.4177,74.3477,74.3944,35200.0
2014-11-04 12:20:00,95.63,95.68,95.59,95.68,30400.0,74.3944,74.4333,74.3632,74.4333,30400.0
2014-11-04 12:25:00,95.67,95.74,95.65,95.67,38600.0,74.4255,74.4799,74.4099,74.4255,38600.0
2014-11-04 12:30:00,95.67,95.71,95.65,95.71,29400.0,74.4255,74.4566,74.4099,74.4566,29400.0
2014-11-04 12:35:00,95.71,95.75,95.71,95.75,76700.0,74.4566,74.4877,74.4566,74.4877,76700.0
2014-11-04 12:40:00,95.75,95.82,95.73,95.82,27500.0,74.4877,74.5422,74.4722,74.5422,27500.0
2014-11-04 12:45:00,95.82,95.89,95.8,95.84,44500.0,74.5422,74.5966,74.5266,74.5577,44500.0
2014-11-04 12:50:00,95.82,95.9,95.82,95.89,14600.0,74.5422,74.6044,74.5422,74.5966,14600.0
2014-11-04 12:55:00,95.88,95.91,95.83,95.89,23300.0,74.5889,74.6122,74.55,74.5966,23300.0
2014-11-04 13:00:00,95.89,95.91,95.81,95.86,21400.0,74.5966,74.6122,74.5344,74.5733,21400.0
2014-11-04 13:05:00,95.86,95.91,95.83,95.88,30000.0,74.5733,74.6122,74.55,74.5889,30000.0
2014-11-04 13:10:00,95.89,95.93,95.86,95.91,20700.0,74.5966,74.6277,74.5733,74.6122,20700.0
2014-11-04 13:15:00,95.91,95.92,95.88,95.89,22300.0,74.6122,74.62,74.5889,74.5966,22300.0
2014-11-04 13:20:00,95.89,95.93,95.81,95.91,40000.0,74.5966,74.6277,74.5344,74.6122,40000.0
2014-11-04 13:25:00,95.9,95.91,95.84,95.89,21300.0,74.6044,74.6122,74.5577,74.5966,21300.0
2014-11-04 13:30:00,95.89,95.89,95.84,95.88,20000.0,74.5966,74.5966,74.5577,74.5889,20000.0
2014-11-04 13:35:00,95.88,95.92,95.86,95.86,30800.0,74.5889,74.62,74.5733,74.5733,30800.0
2014-11-04 13:40:00,95.86,95.92,95.84,95.91,52000.0,74.5733,74.62,74.5577,74.6122,52000.0
2014-11-04 13:45:00,95.91,95.95,95.9,95.95,36200.0,74.6122,74.6433,74.6044,74.6433,36200.0
2014-11-04 13:50:00,95.95,96.01,95.95,96.0,73100.0,74.6433,74.69,74.6433,74.6822,73100.0
2014-11-04 13:55:00,96.0,96.01,95.96,95.96,59000.0,74.6822,74.69,74.6511,74.6511,59000.0
2014-11-04 14:00:00,95.97,96.05,95.97,96.04,34700.0,74.6589,74.7211,74.6589,74.7133,34700.0
2014-11-04 14:05:00,96.04,96.08,95.99,96.02,37400.0,74.7133,74.7444,74.6744,74.6978,37400.0
2014-11-04 14:10:00,96.02,96.04,95.98,96.0,21300.0,74.6978,74.7133,74.6666,74.6822,21300.0
2014-11-04 14:15:00,95.99,96.06,95.99,96.0,38100.0,74.6744,74.7289,74.6744,74.6822,38100.0
2014-11-04 14:20:00,96.0,96.03,95.89,95.89,30200.0,74.6822,74.7055,74.5966,74.5966,30200.0
2014-11-04 14:25:00,95.89,95.93,95.84,95.84,58400.0,74.5966,74.6277,74.5577,74.5577,58400.0
2014-11-04 14:30:00,95.83,95.91,95.82,95.89,30200.0,74.55,74.6122,74.5422,74.5966,30200.0
2014-11-04 14:35:00,95.89,95.94,95.87,95.91,35900.0,74.5966,74.6355,74.5811,74.6122,35900.0
2014-11-04 14:40:00,95.92,95.95,95.89,95.94,30400.0,74.62,74.6433,74.5966,74.6355,30400.0
2014-11-04 14:45:00,95.94,96.05,95.93,96.01,61300.0,74.6355,74.7211,74.6277,74.69,61300.0
2014-11-04 14:50:00,96.0,96.07,95.96,96.0,43000.0,74.6822,74.7367,74.6511,74.6822,43000.0
2014-11-04 14:55:00,96.0,96.12,96.0,96.09,76300.0,74.6822,74.7756,74.6822,74.7522,76300.0
2014-11-04 15:00:00,96.09,96.12,95.99,96.01,54300.0,74.7522,74.7756,74.6744,74.69,54300.0
2014-11-04 15:05:00,96.02,96.08,96.02,96.06,58000.0,74.6978,74.7444,74.6978,74.7289,58000.0
2014-11-04 15:10:00,96.06,96.07,95.92,95.98,51200.0,74.7289,74.7367,74.62,74.6666,51200.0
2014-11-04 15:15:00,95.98,96.01,95.93,95.96,62500.0,74.6666,74.69,74.6277,74.6511,62500.0
2014-11-04 15:20:00,95.97,96.12,95.97,96.1,39400.0,74.6589,74.7756,74.6589,74.76,39400.0
2014-11-04 15:25:00,96.1,96.13,95.92,95.96,62900.0,74.76,74.7833,74.62,74.6511,62900.0
2014-11-04 15:30:00,95.96,96.02,95.91,95.91,56100.0,74.6511,74.6978,74.6122,74.6122,56100.0
2014-11-04 15:35:00,95.91,95.96,95.89,95.9,88600.0,74.6122,74.6511,74.5966,74.6044,88600.0
2014-11-04 15:40:00,95.9,96.05,95.85,96.01,112100.0,74.6044,74.7211,74.5655,74.69,112100.0
2014-11-04 15:45:00,96.01,96.09,95.97,96.06,95100.0,74.69,74.7522,74.6589,74.7289,95100.0
2014-11-04 15:50:00,96.07,96.11,96.06,96.06,86000.0,74.7367,74.7678,74.7289,74.7289,86000.0
2014-11-04 15:55:00,96.07,96.18,95.96,95.97,315200.0,74.7367,74.8222,74.6511,74.6589,315200.0
2014-11-05 09:30:00,96.59,96.85,96.54,96.83,144000.0,75.1412,75.3435,75.1023,75.3279,144000.0
2014-11-05 09:35:00,96.83,96.85,96.24,96.39,116700.0,75.3279,75.3435,74.8689,74.9856,116700.0
2014-11-05 09:40:00,96.38,96.4,95.89,95.96,113700.0,74.9778,74.9934,74.5966,74.6511,113700.0
2014-11-05 09:45:00,95.96,95.96,95.68,95.72,87100.0,74.6511,74.6511,74.4333,74.4644,87100.0
2014-11-05 09:50:00,95.72,95.97,95.7,95.94,52600.0,74.4644,74.6589,74.4488,74.6355,52600.0
2014-11-05 09:55:00,95.92,95.96,95.72,95.72,51200.0,74.62,74.6511,74.4644,74.4644,51200.0
2014-11-05 10:00:00,95.73,95.74,95.58,95.69,52700.0,74.4722,74.4799,74.3555,74.441,52700.0
2014-11-05 10:05:00,95.71,95.92,95.65,95.92,33600.0,74.4566,74.62,74.4099,74.62,33600.0
2014-11-05 10:10:00,95.92,95.92,95.66,95.66,72300.0,74.62,74.62,74.4177,74.4177,72300.0
2014-11-05 10:15:00,95.66,96.61,95.58,95.63,81300.0,74.4177,75.1567,74.3555,74.3944,81300.0
2014-11-05 10:20:00,95.62,95.64,95.37,95.38,108500.0,74.3866,74.4021,74.1921,74.1999,108500.0
2014-11-05 10:25:00,95.38,95.48,95.34,95.45,90900.0,74.1999,74.2777,74.1688,74.2543,90900.0
2014-11-05 10:30:00,95.44,95.44,95.26,95.26,121500.0,74.2466,74.2466,74.1065,74.1065,121500.0
2014-11-05 10:35:00,95.27,95.36,95.22,95.22,54700.0,74.1143,74.1843,74.0754,74.0754,54700.0
2014-11-05 10:40:00,95.23,95.33,95.21,95.29,37700.0,74.0832,74.161,74.0676,74.1299,37700.0
2014-11-05 10:45:00,95.28,95.3,95.17,95.2,56200.0,74.1221,74.1376,74.0365,74.0599,56200.0
2014-11-05 10:50:00,95.2,95.26,95.15,95.21,43300.0,74.0599,74.1065,74.021,74.0676,43300.0
2014-11-05 10:55:00,95.2,95.36,95.18,95.35,42800.0,74.0599,74.1843,74.0443,74.1765,42800.0
2014-11-05 11:00:00,95.36,95.54,95.36,95.54,62200.0,74.1843,74.3244,74.1843,74.3244,62200.0
2014-11-05 11:05:00,95.54,95.61,95.49,95.61,46900.0,74.3244,74.3788,74.2855,74.3788,46900.0
2014-11-05 11:10:00,95.61,95.7,95.57,95.68,36700.0,74.3788,74.4488,74.3477,74.4333,36700.0
2014-11-05 11:15:00,95.68,95.72,95.54,95.55,40400.0,74.4333,74.4644,74.3244,74.3321,40400.0
2014-11-05 11:20:00,95.55,95.59,95.51,95.55,34400.0,74.3321,74.3632,74.301,74.3321,34400.0
2014-11-05 11:25:00,95.54,95.64,95.54,95.55,42500.0,74.3244,74.4021,74.3244,74.3321,42500.0
2014-11-05 11:30:00,95.55,95.67,95.55,95.63,56900.0,74.3321,74.4255,74.3321,74.3944,56900.0
2014-11-05 11:35:00,95.62,95.63,95.53,95.61,31400.0,74.3866,74.3944,74.3166,74.3788,31400.0
2014-11-05 11:40:00,95.61,95.69,95.61,95.69,73400.0,74.3788,74.441,74.3788,74.441,73400.0
2014-11-05 11:45:00,95.69,95.72,95.62,95.62,48100.0,74.441,74.4644,74.3866,74.3866,48100.0
2014-11-05 11:50:00,95.63,95.65,95.59,95.59,33900.0,74.3944,74.4099,74.3632,74.3632,33900.0
2014-11-05 11:55:00,95.59,95.65,95.57,95.64,33500.0,74.3632,74.4099,74.3477,74.4021,33500.0
2014-11-05 12:00:00,95.63,95.78,95.63,95.76,50300.0,74.3944,74.5111,74.3944,74.4955,50300.0
2014-11-05 12:05:00,95.77,95.89,95.73,95.88,29400.0,74.5033,74.5966,74.4722,74.5889,29400.0
2014-11-05 12:10:00,95.87,95.9,95.84,95.84,33800.0,74.5811,74.6044,74.5577,74.5577,33800.0
2014-11-05 12:15:00,95.86,95.9,95.8,95.9,34900.0,74.5733,74.6044,74.5266,74.6044,34900.0
2014-11-05 12:20:00,95.89,95.9,95.85,95.89,19200.0,74.5966,74.6044,74.5655,74.5966,19200.0
2014-11-05 12:25:00,95.87,95.89,95.83,95.88,19300.0,74.5811,74.5966,74.55,74.5889,19300.0
2014-11-05 12:30:00,95.88,95.9,95.81,95.87,22700.0,74.5889,74.6044,74.5344,74.5811,22700.0
2014-11-05 12:35:00,95.88,95.88,95.8,95.85,27600.0,74.5889,74.5889,74.5266,74.5655,27600.0
2014-11-05 12:40:00,95.84,95.88,95.79,95.8,34900.0,74.5577,74.5889,74.5188,74.5266,34900.0
2014-11-05 12:45:00,95.8,95.81,95.72,95.73,59700.0,74.5266,74.5344,74.4644,74.4722,59700.0
2014-11-05 12:50:00,95.73,95.81,95.73,95.76,46200.0,74.4722,74.5344,74.4722,74.4955,46200.0
2014-11-05 12:55:00,95.76,95.81,95.73,95.76,33100.0,74.4955,74.5344,74.4722,74.4955,33100.0
2014-11-05 13:00:00,95.75,95.81,95.75,95.76,39500.0,74.4877,74.5344,74.4877,74.4955,39500.0
2014-11-05 13:05:00,95.75,95.78,95.73,95.75,22200.0,74.4877,74.5111,74.4722,74.4877,22200.0
2014-11-05 13:10:00,95.76,95.79,95.72,95.74,45300.0,74.4955,74.5188,74.4644,74.4799,45300.0
2014-11-05 13:15:00,95.73,95.78,95.65,95.67,24800.0,74.4722,74.5111,74.4099,74.4255,24800.0
2014-11-05 13:20:00,95.67,95.68,95.63,95.67,19200.0,74.4255,74.4333,74.3944,74.4255,19200.0
2014-11-05 13:25:00,95.67,95.68,95.61,95.67,34000.0,74.4255,74.4333,74.3788,74.4255,34000.0
2014-11-05 13:30:00,95.67,95.69,95.61,95.63,21200.0,74.4255,74.441,74.3788,74.3944,21200.0
2014-11-05 13:35:00,95.63,95.64,95.44,95.45,39800.0,74.3944,74.4021,74.2466,74.2543,39800.0
2014-11-05 13:40:00,95.45,95.49,95.41,95.43,21800.0,74.2543,74.2855,74.2232,74.2388,21800.0
2014-11-05 13:45:00,95.42,95.53,95.41,95.53,23400.0,74.231,74.3166,74.2232,74.3166,23400.0
2014-11-05 13:50:00,95.54,95.65,95.51,95.63,18000.0,74.3244,74.4099,74.301,74.3944,18000.0
2014-11-05 13:55:00,95.64,95.7,95.61,95.63,34300.0,74.4021,74.4488,74.3788,74.3944,34300.0
2014-11-05 14:00:00,95.63,95.77,95.62,95.75,35900.0,74.3944,74.5033,74.3866,74.4877,35900.0
2014-11-05 14:05:00,95.74,95.76,95.72,95.74,16800.0,74.4799,74.4955,74.4644,74.4799,16800.0
2014-11-05 14:10:00,95.74,95.81,95.73,95.81,32400.0,74.4799,74.5344,74.4722,74.5344,32400.0
2014-11-05 14:15:00,95.81,95.85,95.76,95.78,53800.0,74.5344,74.5655,74.4955,74.5111,53800.0
2014-11-05 14:20:00,95.8,95.82,95.73,95.78,60200.0,74.5266,74.5422,74.4722,74.5111,60200.0
2014-11-05 14:25:00,95.79,95.82,95.74,95.75,49400.0,74.5188,74.5422,74.4799,74.4877,49400.0
2014-11-05 14:30:00,95.74,95.81,95.71,95.8,41300.0,74.4799,74.5344,74.4566,74.5266,41300.0
2014-11-05 14:35:00,95.8,95.87,95.77,95.87,32300.0,74.5266,74.5811,74.5033,74.5811,32300.0
2014-11-05 14:40:00,95.87,95.88,95.79,95.8,32000.0,74.5811,74.5889,74.5188,74.5266,32000.0
2014-11-05 14:45:00,95.8,95.87,95.77,95.81,36600.0,74.5266,74.5811,74.5033,74.5344,36600.0
2014-11-05 14:50:00,95.81,95.86,95.8,95.84,26700.0,74.5344,74.5733,74.5266,74.5577,26700.0
2014-11-05 14:55:00,95.85,95.92,95.82,95.88,45600.0,74.5655,74.62,74.5422,74.5889,45600.0
2014-11-05 15:00:00,95.89,95.89,95.84,95.85,77900.0,74.5966,74.5966,74.5577,74.5655,77900.0
2014-11-05 15:05:00,95.84,95.87,95.79,95.8,57200.0,74.5577,74.5811,74.5188,74.5266,57200.0
2014-11-05 15:10:00,95.81,95.84,95.77,95.84,46000.0,74.5344,74.5577,74.5033,74.5577,46000.0
2014-11-05 15:15:00,95.84,95.85,95.78,95.82,40400.0,74.5577,74.5655,74.5111,74.5422,40400.0
2014-11-05 15:20:00,95.82,95.84,95.69,95.69,79100.0,74.5422,74.5577,74.441,74.441,79100.0
2014-11-05 15:25:00,95.69,95.7,95.64,95.66,66500.0,74.441,74.4488,74.4021,74.4177,66500.0
2014-11-05 15:30:00,95.67,95.72,95.61,95.72,70600.0,74.4255,74.4644,74.3788,74.4644,70600.0
2014-11-05 15:35:00,95.7,95.73,95.68,95.7,52700.0,74.4488,74.4722,74.4333,74.4488,52700.0
2014-11-05 15:40:00,95.7,95.84,95.7,95.81,63200.0,74.4488,74.5577,74.4488,74.5344,63200.0
2014-11-05 15:45:00,95.82,95.87,95.77,95.86,93800.0,74.5422,74.5811,74.5033,74.5733,93800.0
2014-11-05 15:50:00,95.86,95.93,95.83,95.84,106700.0,74.5733,74.6277,74.55,74.5577,106700.0
2014-11-05 15:55:00,95.84,95.92,95.72,95.74,323200.0,74.5577,74.62,74.4644,74.4799,323200.0
2014-11-06 09:30:00,96.35,96.39,96.01,96.14,92600.0,74.9545,74.9856,74.69,74.7911,92600.0
2014-11-06 09:35:00,96.16,96.45,96.1,96.29,42800.0,74.8067,75.0323,74.76,74.9078,42800.0
2014-11-06 09:40:00,96.29,96.49,96.25,96.43,29800.0,74.9078,75.0634,74.8767,75.0167,29800.0
2014-11-06 09:45:00,96.4,96.45,96.29,96.43,42000.0,74.9934,75.0323,74.9078,75.0167,42000.0
2014-11-06 09:50:00,96.43,96.44,96.28,96.33,28900.0,75.0167,75.0245,74.9,74.9389,28900.0
2014-11-06 09:55:00,96.33,96.42,96.25,96.39,24300.0,74.9389,75.0089,74.8767,74.9856,24300.0
2014-11-06 10:00:00,96.39,96.42,96.22,96.37,38600.0,74.9856,75.0089,74.8534,74.97,38600.0
2014-11-06 10:05:00,96.37,96.43,96.3,96.43,44700.0,74.97,75.0167,74.9156,75.0167,44700.0
2014-11-06 10:10:00,96.44,96.55,96.41,96.55,62500.0,75.0245,75.1101,75.0012,75.1101,62500.0
2014-11-06 10:15:00,96.55,96.56,96.25,96.48,49000.0,75.1101,75.1178,74.8767,75.0556,49000.0
2014-11-06 10:20:00,96.48,96.58,96.42,96.5,25500.0,75.0556,75.1334,75.0089,75.0712,25500.0
2014-11-06 10:25:00,96.51,96.59,96.48,96.56,47500.0,75.079,75.1412,75.0556,75.1178,47500.0
2014-11-06 10:30:00,96.55,96.56,96.35,96.45,56800.0,75.1101,75.1178,74.9545,75.0323,56800.0
2014-11-06 10:35:00,96.47,96.65,96.47,96.6,32100.0,75.0478,75.1879,75.0478,75.149,32100.0
2014-11-06 10:40:00,96.58,96.64,96.55,96.58,18400.0,75.1334,75.1801,75.1101,75.1334,18400.0
2014-11-06 10:45:00,96.57,96.74,96.57,96.69,35500.0,75.1256,75.2579,75.1256,75.219,35500.0
2014-11-06 10:50:00,96.67,96.74,96.63,96.72,16200.0,75.2034,75.2579,75.1723,75.2423,16200.0
2014-11-06 10:55:00,96.73,96.82,96.66,96.66,110400.0,75.2501,75.3201,75.1956,75.1956,110400.0
2014-11-06 11:00:00,96.66,96.8,96.6,96.79,31800.0,75.1956,75.3046,75.149,75.2968,31800.0
2014-11-06 11:05:00,96.79,96.89,96.76,96.89,50000.0,75.2968,75.3746,75.2734,75.3746,50000.0
2014-11-06 11:10:00,96.89,96.92,96.83,96.91,39400.0,75.3746,75.3979,75.3279,75.3901,39400.0
2014-11-06 11:15:00,96.92,97.05,96.9,97.0,47900.0,75.3979,75.499,75.3823,75.4601,47900.0
2014-11-06 11:20:00,97.01,97.21,97.0,97.2,84300.0,75.4679,75.6235,75.4601,75.6157,84300.0
2014-11-06 11:25:00,97.19,97.19,97.09,97.16,31800.0,75.608,75.608,75.5302,75.5846,31800.0
2014-11-06 11:30:00,97.16,97.3,97.15,97.28,60200.0,75.5846,75.6935,75.5768,75.678,60200.0
2014-11-06 11:35:00,97.27,97.29,97.16,97.16,31700.0,75.6702,75.6857,75.5846,75.5846,31700.0
2014-11-06 11:40:00,97.17,97.18,97.11,97.18,32500.0,75.5924,75.6002,75.5457,75.6002,32500.0
2014-11-06 11:45:00,97.17,97.19,97.07,97.07,36400.0,75.5924,75.608,75.5146,75.5146,36400.0
2014-11-06 11:50:00,97.07,97.08,96.93,96.96,27000.0,75.5146,75.5224,75.4057,75.429,27000.0
2014-11-06 11:55:00,96.98,97.09,96.96,97.09,20700.0,75.4446,75.5302,75.429,75.5302,20700.0
2014-11-06 12:00:00,97.08,97.19,97.08,97.17,37900.0,75.5224,75.608,75.5224,75.5924,37900.0
2014-11-06 12:05:00,97.17,97.18,97.05,97.09,13900.0,75.5924,75.6002,75.499,75.5302,13900.0
2014-11-06 12:10:00,97.08,97.17,97.07,97.16,8900.0,75.5224,75.5924,75.5146,75.5846,8900.0
2014-11-06 12:15:00,97.15,97.24,97.14,97.2,10200.0,75.5768,75.6468,75.5691,75.6157,10200.0
2014-11-06 12:20:00,97.2,97.21,97.14,97.18,11000.0,75.6157,75.6235,75.5691,75.6002,11000.0
2014-11-06 12:25:00,97.18,97.19,97.11,97.12,15200.0,75.6002,75.608,75.5457,75.5535,15200.0
2014-11-06 12:30:00,97.12,97.17,97.09,97.17,12100.0,75.5535,75.5924,75.5302,75.5924,12100.0
2014-11-06 12:35:00,97.16,97.18,97.1,97.12,11500.0,75.5846,75.6002,75.5379,75.5535,11500.0
2014-11-06 12:40:00,97.11,97.15,97.07,97.14,9400.0,75.5457,75.5768,75.5146,75.5691,9400.0
2014-11-06 12:45:00,97.16,97.22,97.12,97.19,11500.0,75.5846,75.6313,75.5535,75.608,11500.0
2014-11-06 12:50:00,97.21,97.21,97.1,97.12,17300.0,75.6235,75.6235,75.5379,75.5535,17300.0
2014-11-06 12:55:00,97.13,97.2,97.12,97.16,14000.0,75.5613,75.6157,75.5535,75.5846,14000.0
2014-11-06 13:00:00,97.17,97.22,97.15,97.18,11800.0,75.5924,75.6313,75.5768,75.6002,11800.0
2014-11-06 13:05:00,97.18,97.2,97.11,97.15,34500.0,75.6002,75.6157,75.5457,75.5768,34500.0
2014-11-06 13:10:00,97.15,97.17,97.11,97.12,17800.0,75.5768,75.5924,75.5457,75.5535,17800.0
2014-11-06 13:15:00,97.12,97.17,97.09,97.1,19900.0,75.5535,75.5924,75.5302,75.5379,19900.0
2014-11-06 13:20:00,97.1,97.21,97.09,97.2,13500.0,75.5379,75.6235,75.5302,75.6157,13500.0
2014-11-06 13:25:00,97.21,97.33,97.21,97.33,14400.0,75.6235,75.7169,75.6235,75.7169,14400.0
2014-11-06 13:30:00,97.32,97.37,97.32,97.34,21300.0,75.7091,75.748,75.7091,75.7246,21300.0
2014-11-06 13:35:00,97.34,97.41,97.31,97.41,15800.0,75.7246,75.7791,75.7013,75.7791,15800.0
2014-11-06 13:40:00,97.41,97.42,97.36,97.36,21200.0,75.7791,75.7869,75.7402,75.7402,21200.0
2014-11-06 13:45:00,97.35,97.36,97.31,97.34,10900.0,75.7324,75.7402,75.7013,75.7246,10900.0
2014-11-06 13:50:00,97.33,97.42,97.33,97.38,25300.0,75.7169,75.7869,75.7169,75.7558,25300.0
2014-11-06 13:55:00,97.38,97.47,97.35,97.43,38700.0,75.7558,75.8258,75.7324,75.7947,38700.0
2014-11-06 14:00:00,97.43,97.44,97.37,97.4,18900.0,75.7947,75.8024,75.748,75.7713,18900.0
2014-11-06 14:05:00,97.41,97.44,97.36,97.4,22800.0,75.7791,75.8024,75.7402,75.7713,22800.0
2014-11-06 14:10:00,97.41,97.42,97.38,97.39,23800.0,75.7791,75.7869,75.7558,75.7635,23800.0
2014-11-06 14:15:00,97.39,97.39,97.26,97.26,25500.0,75.7635,75.7635,75.6624,75.6624,25500.0
2014-11-06 14:20:00,97.27,97.35,97.27,97.29,22300.0,75.6702,75.7324,75.6702,75.6857,22300.0
2014-11-06 14:25:00,97.3,97.37,97.25,97.27,27100.0,75.6935,75.748,75.6546,75.6702,27100.0
2014-11-06 14:30:00,97.27,97.3,97.2,97.22,31900.0,75.6702,75.6935,75.6157,75.6313,31900.0
2014-11-06 14:35:00,97.2,97.2,97.09,97.15,47400.0,75.6157,75.6157,75.5302,75.5768,47400.0
2014-11-06 14:40:00,97.15,97.24,97.15,97.21,35600.0,75.5768,75.6468,75.5768,75.6235,35600.0
2014-11-06 14:45:00,97.2,97.33,97.19,97.31,40300.0,75.6157,75.7169,75.608,75.7013,40300.0
2014-11-06 14:50:00,97.3,97.37,97.27,97.32,30600.0,75.6935,75.748,75.6702,75.7091,30600.0
2014-11-06 14:55:00,97.31,97.34,97.29,97.34,26900.0,75.7013,75.7246,75.6857,75.7246,26900.0
2014-11-06 15:00:00,97.34,97.34,97.28,97.3,25200.0,75.7246,75.7246,75.678,75.6935,25200.0
2014-11-06 15:05:00,97.29,97.3,97.2,97.25,67400.0,75.6857,75.6935,75.6157,75.6546,67400.0
2014-11-06 15:10:00,97.26,97.26,97.19,97.19,46100.0,75.6624,75.6624,75.608,75.608,46100.0
2014-11-06 15:15:00,97.18,97.2,97.11,97.18,46300.0,75.6002,75.6157,75.5457,75.6002,46300.0
2014-11-06 15:20:00,97.18,97.25,97.15,97.25,38200.0,75.6002,75.6546,75.5768,75.6546,38200.0
2014-11-06 15:25:00,97.25,97.3,97.25,97.29,31200.0,75.6546,75.6935,75.6546,75.6857,31200.0
2014-11-06 15:30:00,97.28,97.3,97.25,97.27,41000.0,75.678,75.6935,75.6546,75.6702,41000.0
2014-11-06 15:35:00,97.27,97.35,97.25,97.35,39700.0,75.6702,75.7324,75.6546,75.7324,39700.0
2014-11-06 15:40:00,97.34,97.42,97.31,97.4,67000.0,75.7246,75.7869,75.7013,75.7713,67000.0
2014-11-06 15:45:00,97.4,97.5,97.4,97.5,105800.0,75.7713,75.8491,75.7713,75.8491,105800.0
2014-11-06 15:50:00,97.51,97.51,97.37,97.39,134100.0,75.8569,75.8569,75.748,75.7635,134100.0
2014-11-06 15:55:00,97.39,97.41,97.27,97.29,280600.0,75.7635,75.7791,75.6702,75.6857,280600.0
2014-11-07 09:30:00,97.2,97.34,97.01,97.13,110800.0,75.6157,75.7246,75.4679,75.5613,110800.0
2014-11-07 09:35:00,97.09,97.35,97.05,97.32,65900.0,75.5302,75.7324,75.499,75.7091,65900.0
2014-11-07 09:40:00,97.31,97.33,97.1,97.22,25100.0,75.7013,75.7169,75.5379,75.6313,25100.0
2014-11-07 09:45:00,97.21,97.26,97.09,97.25,17400.0,75.6235,75.6624,75.5302,75.6546,17400.0
2014-11-07 09:50:00,97.28,97.39,97.24,97.29,28100.0,75.678,75.7635,75.6468,75.6857,28100.0
2014-11-07 09:55:00,97.25,97.39,97.24,97.27,79900.0,75.6546,75.7635,75.6468,75.6702,79900.0
2014-11-07 10:00:00,97.29,97.29,97.1,97.13,57100.0,75.6857,75.6857,75.5379,75.5613,57100.0
2014-11-07 10:05:00,97.12,97.28,97.12,97.27,54400.0,75.5535,75.678,75.5535,75.6702,54400.0
2014-11-07 10:10:00,97.27,97.3,97.1,97.1,21000.0,75.6702,75.6935,75.5379,75.5379,21000.0
2014-11-07 10:15:00,97.1,97.13,97.05,97.06,51100.0,75.5379,75.5613,75.499,75.5068,51100.0
2014-11-07 10:20:00,97.07,97.09,96.91,96.92,125700.0,75.5146,75.5302,75.3901,75.3979,125700.0
2014-11-07 10:25:00,96.92,96.95,96.85,96.88,48900.0,75.3979,75.4212,75.3435,75.3668,48900.0
2014-11-07 10:30:00,96.88,96.89,96.69,96.83,62700.0,75.3668,75.3746,75.219,75.3279,62700.0
2014-11-07 10:35:00,96.83,96.83,96.73,96.78,96700.0,75.3279,75.3279,75.2501,75.289,96700.0
2014-11-07 10:40:00,96.78,96.81,96.73,96.81,22400.0,75.289,75.3123,75.2501,75.3123,22400.0
2014-11-07 10:45:00,96.81,96.92,96.81,96.9,28500.0,75.3123,75.3979,75.3123,75.3823,28500.0
2014-11-07 10:50:00,96.89,96.95,96.82,96.93,31900.0,75.3746,75.4212,75.3201,75.4057,31900.0
2014-11-07 10:55:00,96.95,97.01,96.92,96.97,72300.0,75.4212,75.4679,75.3979,75.4368,72300.0
2014-11-07 11:00:00,96.98,97.0,96.93,96.97,25200.0,75.4446,75.4601,75.4057,75.4368,25200.0
2014-11-07 11:05:00,96.98,97.02,96.97,96.99,35900.0,75.4446,75.4757,75.4368,75.4524,35900.0
2014-11-07 11:10:00,96.99,97.11,96.97,97.09,34000.0,75.4524,75.5457,75.4368,75.5302,34000.0
2014-11-07 11:15:00,97.1,97.22,97.09,97.22,32100.0,75.5379,75.6313,75.5302,75.6313,32100.0
2014-11-07 11:20:00,97.22,97.29,97.18,97.29,25000.0,75.6313,75.6857,75.6002,75.6857,25000.0
2014-11-07 11:25:00,97.28,97.43,97.27,97.42,21300.0,75.678,75.7947,75.6702,75.7869,21300.0
2014-11-07 11:30:00,97.42,97.42,97.32,97.35,63900.0,75.7869,75.7869,75.7091,75.7324,63900.0
2014-11-07 11:35:00,97.35,97.36,97.28,97.31,27500.0,75.7324,75.7402,75.678,75.7013,27500.0
2014-11-07 11:40:00,97.33,97.34,97.24,97.24,18000.0,75.7169,75.7246,75.6468,75.6468,18000.0
2014-11-07 11:45:00,97.24,97.28,97.19,97.28,11200.0,75.6468,75.678,75.608,75.678,11200.0
2014-11-07 11:50:00,97.27,97.36,97.24,97.33,14500.0,75.6702,75.7402,75.6468,75.7169,14500.0
2014-11-07 11:55:00,97.34,97.42,97.3,97.32,15800.0,75.7246,75.7869,75.6935,75.7091,15800.0
2014-11-07 12:00:00,97.34,97.34,97.27,97.29,13300.0,75.7246,75.7246,75.6702,75.6857,13300.0
2014-11-07 12:05:00,97.29,97.31,97.25,97.26,15900.0,75.6857,75.7013,75.6546,75.6624,15900.0
2014-11-07 12:10:00,97.25,97.31,97.25,97.27,9800.0,75.6546,75.7013,75.6546,75.6702,9800.0
2014-11-07 12:15:00,97.27,97.35,97.26,97.35,13500.0,75.6702,75.7324,75.6624,75.7324,13500.0
2014-11-07 12:20:00,97.36,97.48,97.36,97.45,17500.0,75.7402,75.8336,75.7402,75.8102,17500.0
2014-11-07 12:25:00,97.45,97.46,97.4,97.44,19500.0,75.8102,75.818,75.7713,75.8024,19500.0
2014-11-07 12:30:00,97.44,97.47,97.4,97.46,22800.0,75.8024,75.8258,75.7713,75.818,22800.0
2014-11-07 12:35:00,97.47,97.5,97.47,97.48,13100.0,75.8258,75.8491,75.8258,75.8336,13100.0
2014-11-07 12:40:00,97.49,97.51,97.46,97.47,18100.0,75.8413,75.8569,75.818,75.8258,18100.0
2014-11-07 12:45:00,97.47,97.47,97.41,97.45,13200.0,75.8258,75.8258,75.7791,75.8102,13200.0
2014-11-07 12:50:00,97.47,97.47,97.42,97.42,7600.0,75.8258,75.8258,75.7869,75.7869,7600.0
2014-11-07 12:55:00,97.42,97.47,97.4,97.46,8400.0,75.7869,75.8258,75.7713,75.818,8400.0
2014-11-07 13:00:00,97.46,97.56,97.44,97.52,27000.0,75.818,75.8958,75.8024,75.8647,27000.0
2014-11-07 13:05:00,97.53,97.58,97.52,97.54,34500.0,75.8725,75.9113,75.8647,75.8802,34500.0
2014-11-07 13:10:00,97.53,97.54,97.49,97.52,17900.0,75.8725,75.8802,75.8413,75.8647,17900.0
2014-11-07 13:15:00,97.52,97.57,97.5,97.57,13900.0,75.8647,75.9036,75.8491,75.9036,13900.0
2014-11-07 13:20:00,97.55,97.62,97.54,97.59,16800.0,75.888,75.9425,75.8802,75.9191,16800.0
2014-11-07 13:25:00,97.59,97.62,97.56,97.56,8600.0,75.9191,75.9425,75.8958,75.8958,8600.0
2014-11-07 13:30:00,97.56,97.67,97.56,97.67,23500.0,75.8958,75.9814,75.8958,75.9814,23500.0
2014-11-07 13:35:00,97.66,97.67,97.6,97.63,24900.0,75.9736,75.9814,75.9269,75.9502,24900.0
2014-11-07 13:40:00,97.63,97.74,97.63,97.73,19300.0,75.9502,76.0358,75.9502,76.028,19300.0
2014-11-07 13:45:00,97.71,97.75,97.7,97.72,15500.0,76.0125,76.0436,76.0047,76.0203,15500.0
2014-11-07 13:50:00,97.73,97.75,97.67,97.71,15000.0,76.028,76.0436,75.9814,76.0125,15000.0
2014-11-07 13:55:00,97.71,97.73,97.61,97.64,17100.0,76.0125,76.028,75.9347,75.958,17100.0
2014-11-07 14:00:00,97.65,97.69,97.63,97.65,20500.0,75.9658,75.9969,75.9502,75.9658,20500.0
2014-11-07 14:05:00,97.65,97.7,97.62,97.64,16400.0,75.9658,76.0047,75.9425,75.958,16400.0
2014-11-07 14:10:00,97.65,97.67,97.59,97.59,16600.0,75.9658,75.9814,75.9191,75.9191,16600.0
2014-11-07 14:15:00,97.6,97.66,97.59,97.66,24500.0,75.9269,75.9736,75.9191,75.9736,24500.0
2014-11-07 14:20:00,97.65,97.66,97.62,97.63,13300.0,75.9658,75.9736,75.9425,75.9502,13300.0
2014-11-07 14:25:00,97.62,97.65,97.49,97.55,29000.0,75.9425,75.9658,75.8413,75.888,29000.0
2014-11-07 14:30:00,97.55,97.6,97.52,97.56,27100.0,75.888,75.9269,75.8647,75.8958,27100.0
2014-11-07 14:35:00,97.54,97.54,97.48,97.54,30100.0,75.8802,75.8802,75.8336,75.8802,30100.0
2014-11-07 14:40:00,97.54,97.59,97.54,97.55,34500.0,75.8802,75.9191,75.8802,75.888,34500.0
2014-11-07 14:45:00,97.55,97.55,97.51,97.54,20500.0,75.888,75.888,75.8569,75.8802,20500.0
2014-11-07 14:50:00,97.54,97.59,97.53,97.53,24700.0,75.8802,75.9191,75.8725,75.8725,24700.0
2014-11-07 14:55:00,97.53,97.54,97.47,97.47,24400.0,75.8725,75.8802,75.8258,75.8258,24400.0
2014-11-07 15:00:00,97.49,97.53,97.48,97.53,22400.0,75.8413,75.8725,75.8336,75.8725,22400.0
2014-11-07 15:05:00,97.53,97.61,97.5,97.61,40900.0,75.8725,75.9347,75.8491,75.9347,40900.0
2014-11-07 15:10:00,97.61,97.61,97.51,97.51,26000.0,75.9347,75.9347,75.8569,75.8569,26000.0
2014-11-07 15:15:00,97.51,97.56,97.43,97.49,28900.0,75.8569,75.8958,75.7947,75.8413,28900.0
2014-11-07 15:20:00,97.49,97.5,97.45,97.47,20400.0,75.8413,75.8491,75.8102,75.8258,20400.0
2014-11-07 15:25:00,97.47,97.48,97.37,97.37,25700.0,75.8258,75.8336,75.748,75.748,25700.0
2014-11-07 15:30:00,97.37,97.43,97.34,97.41,30100.0,75.748,75.7947,75.7246,75.7791,30100.0
2014-11-07 15:35:00,97.42,97.45,97.39,97.41,31700.0,75.7869,75.8102,75.7635,75.7791,31700.0
2014-11-07 15:40:00,97.41,97.53,97.41,97.53,35100.0,75.7791,75.8725,75.7791,75.8725,35100.0
2014-11-07 15:45:00,97.52,97.6,97.51,97.55,67100.0,75.8647,75.9269,75.8569,75.888,67100.0
2014-11-07 15:50:00,97.55,97.6,97.5,97.55,53800.0,75.888,75.9269,75.8491,75.888,53800.0
2014-11-07 15:55:00,97.55,97.66,97.51,97.64,142100.0,75.888,75.9736,75.8569,75.958,142100.0
2014-11-10 09:30:00,97.64,97.75,97.33,97.41,102000.0,75.958,76.0436,75.7169,75.7791,102000.0
2014-11-10 09:35:00,97.42,97.43,97.15,97.27,72700.0,75.7869,75.7947,75.5768,75.6702,72700.0
2014-11-10 09:40:00,97.28,97.29,97.16,97.24,27900.0,75.678,75.6857,75.5846,75.6468,27900.0
2014-11-10 09:45:00,97.22,97.29,97.19,97.22,24300.0,75.6313,75.6857,75.608,75.6313,24300.0
2014-11-10 09:50:00,97.21,97.25,97.05,97.09,35400.0,75.6235,75.6546,75.499,75.5302,35400.0
2014-11-10 09:55:00,97.08,97.24,97.0,97.19,84100.0,75.5224,75.6468,75.4601,75.608,84100.0
2014-11-10 10:00:00,97.19,97.49,97.14,97.42,49900.0,75.608,75.8413,75.5691,75.7869,49900.0
2014-11-10 10:05:00,97.43,97.52,97.41,97.47,54500.0,75.7947,75.8647,75.7791,75.8258,54500.0
2014-11-10 10:10:00,97.47,97.49,97.4,97.42,22400.0,75.8258,75.8413,75.7713,75.7869,22400.0
2014-11-10 10:15:00,97.42,97.52,97.39,97.47,41000.0,75.7869,75.8647,75.7635,75.8258,41000.0
2014-11-10 10:20:00,97.46,97.47,97.32,97.33,39400.0,75.818,75.8258,75.7091,75.7169,39400.0
2014-11-10 10:25:00,97.32,97.34,97.24,97.25,22600.0,75.7091,75.7246,75.6468,75.6546,22600.0
2014-11-10 10:30:00,97.27,97.29,97.22,97.22,42700.0,75.6702,75.6857,75.6313,75.6313,42700.0
2014-11-10 10:35:00,97.24,97.27,97.2,97.26,34700.0,75.6468,75.6702,75.6157,75.6624,34700.0
2014-11-10 10:40:00,97.26,97.51,97.26,97.5,26400.0,75.6624,75.8569,75.6624,75.8491,26400.0
2014-11-10 10:45:00,97.52,97.62,97.49,97.58,39300.0,75.8647,75.9425,75.8413,75.9113,39300.0
2014-11-10 10:50:00,97.58,97.61,97.49,97.53,41300.0,75.9113,75.9347,75.8413,75.8725,41300.0
2014-11-10 10:55:00,97.53,97.69,97.53,97.6,33000.0,75.8725,75.9969,75.8725,75.9269,33000.0
2014-11-10 11:00:00,97.61,97.61,97.46,97.46,26400.0,75.9347,75.9347,75.818,75.818,26400.0
2014-11-10 11:05:00,97.46,97.51,97.44,97.46,28300.0,75.818,75.8569,75.8024,75.818,28300.0
2014-11-10 11:10:00,97.46,97.46,97.37,97.37,23000.0,75.818,75.818,75.748,75.748,23000.0
2014-11-10 11:15:00,97.36,97.4,97.34,97.37,26100.0,75.7402,75.7713,75.7246,75.748,26100.0
2014-11-10 11:20:00,97.38,97.46,97.35,97.41,23300.0,75.7558,75.818,75.7324,75.7791,23300.0
2014-11-10 11:25:00,97.41,97.45,97.36,97.41,29900.0,75.7791,75.8102,75.7402,75.7791,29900.0
2014-11-10 11:30:00,97.42,97.52,97.41,97.49,28700.0,75.7869,75.8647,75.7791,75.8413,28700.0
2014-11-10 11:35:00,97.5,97.54,97.47,97.54,41600.0,75.8491,75.8802,75.8258,75.8802,41600.0
2014-11-10 11:40:00,97.52,97.6,97.51,97.58,18500.0,75.8647,75.9269,75.8569,75.9113,18500.0
2014-11-10 11:45:00,97.59,97.6,97.5,97.56,31200.0,75.9191,75.9269,75.8491,75.8958,31200.0
2014-11-10 11:50:00,97.55,97.64,97.53,97.64,29700.0,75.888,75.958,75.8725,75.958,29700.0
2014-11-10 11:55:00,97.63,97.66,97.55,97.56,18300.0,75.9502,75.9736,75.888,75.8958,18300.0
2014-11-10 12:00:00,97.56,97.66,97.56,97.65,16800.0,75.8958,75.9736,75.8958,75.9658,16800.0
2014-11-10 12:05:00,97.67,97.69,97.62,97.65,10300.0,75.9814,75.9969,75.9425,75.9658,10300.0
2014-11-10 12:10:00,97.66,97.68,97.62,97.67,29100.0,75.9736,75.9891,75.9425,75.9814,29100.0
2014-11-10 12:15:00,97.68,97.69,97.58,97.58,32400.0,75.9891,75.9969,75.9113,75.9113,32400.0
2014-11-10 12:20:00,97.59,97.63,97.54,97.58,23600.0,75.9191,75.9502,75.8802,75.9113,23600.0
2014-11-10 12:25:00,97.59,97.59,97.47,97.5,13300.0,75.9191,75.9191,75.8258,75.8491,13300.0
2014-11-10 12:30:00,97.5,97.54,97.47,97.48,10600.0,75.8491,75.8802,75.8258,75.8336,10600.0
2014-11-10 12:35:00,97.48,97.5,97.44,97.46,20500.0,75.8336,75.8491,75.8024,75.818,20500.0
2014-11-10 12:40:00,97.45,97.53,97.45,97.45,15100.0,75.8102,75.8725,75.8102,75.8102,15100.0
2014-11-10 12:45:00,97.48,97.52,97.47,97.5,27000.0,75.8336,75.8647,75.8258,75.8491,27000.0
2014-11-10 12:50:00,97.49,97.52,97.44,97.44,8400.0,75.8413,75.8647,75.8024,75.8024,8400.0
2014-11-10 12:55:00,97.46,97.47,97.44,97.46,12200.0,75.818,75.8258,75.8024,75.818,12200.0
2014-11-10 13:00:00,97.47,97.48,97.43,97.45,17500.0,75.8258,75.8336,75.7947,75.8102,17500.0
2014-11-10 13:05:00,97.45,97.53,97.43,97.51,24000.0,75.8102,75.8725,75.7947,75.8569,24000.0
2014-11-10 13:10:00,97.53,97.61,97.53,97.58,14200.0,75.8725,75.9347,75.8725,75.9113,14200.0
2014-11-10 13:15:00,97.57,97.69,97.56,97.67,39800.0,75.9036,75.9969,75.8958,75.9814,39800.0
2014-11-10 13:20:00,97.68,97.74,97.67,97.74,18200.0,75.9891,76.0358,75.9814,76.0358,18200.0
2014-11-10 13:25:00,97.72,97.72,97.62,97.63,94700.0,76.0203,76.0203,75.9425,75.9502,94700.0
2014-11-10 13:30:00,97.64,97.66,97.58,97.63,15600.0,75.958,75.9736,75.9113,75.9502,15600.0
2014-11-10 13:35:00,97.63,97.68,97.63,97.67,31100.0,75.9502,75.9891,75.9502,75.9814,31100.0
2014-11-10 13:40:00,97.68,97.69,97.65,97.65,12100.0,75.9891,75.9969,75.9658,75.9658,12100.0
2014-11-10 13:45:00,97.65,97.69,97.63,97.65,9800.0,75.9658,75.9969,75.9502,75.9658,9800.0
2014-11-10 13:50:00,97.65,97.67,97.64,97.65,10300.0,75.9658,75.9814,75.958,75.9658,10300.0
2014-11-10 13:55:00,97.65,97.68,97.64,97.68,18800.0,75.9658,75.9891,75.958,75.9891,18800.0
2014-11-10 14:00:00,97.68,97.72,97.66,97.71,14400.0,75.9891,76.0203,75.9736,76.0125,14400.0
2014-11-10 14:05:00,97.71,97.81,97.68,97.81,15400.0,76.0125,76.0903,75.9891,76.0903,15400.0
2014-11-10 14:10:00,97.81,97.9,97.8,97.9,23800.0,76.0903,76.1603,76.0825,76.1603,23800.0
2014-11-10 14:15:00,97.89,97.92,97.79,97.8,29300.0,76.1525,76.1758,76.0747,76.0825,29300.0
2014-11-10 14:20:00,97.78,97.88,97.77,97.86,15000.0,76.0669,76.1447,76.0592,76.1292,15000.0
2014-11-10 14:25:00,97.87,97.89,97.85,97.88,14900.0,76.137,76.1525,76.1214,76.1447,14900.0
2014-11-10 14:30:00,97.88,97.88,97.79,97.8,25800.0,76.1447,76.1447,76.0747,76.0825,25800.0
2014-11-10 14:35:00,97.8,97.84,97.77,97.84,24500.0,76.0825,76.1136,76.0592,76.1136,24500.0
2014-11-10 14:40:00,97.83,97.85,97.81,97.83,13400.0,76.1058,76.1214,76.0903,76.1058,13400.0
2014-11-10 14:45:00,97.84,97.88,97.83,97.87,18400.0,76.1136,76.1447,76.1058,76.137,18400.0
2014-11-10 14:50:00,97.88,97.98,97.85,97.93,33200.0,76.1447,76.2225,76.1214,76.1836,33200.0
2014-11-10 14:55:00,97.93,97.93,97.88,97.92,17000.0,76.1836,76.1836,76.1447,76.1758,17000.0
2014-11-10 15:00:00,97.92,97.93,97.9,97.93,18400.0,76.1758,76.1836,76.1603,76.1836,18400.0
2014-11-10 15:05:00,97.92,97.96,97.91,97.92,26200.0,76.1758,76.207,76.1681,76.1758,26200.0
2014-11-10 15:10:00,97.91,97.92,97.88,97.89,28100.0,76.1681,76.1758,76.1447,76.1525,28100.0
2014-11-10 15:15:00,97.89,97.91,97.84,97.87,44600.0,76.1525,76.1681,76.1136,76.137,44600.0
2014-11-10 15:20:00,97.87,97.93,97.83,97.9,53700.0,76.137,76.1836,76.1058,76.1603,53700.0
2014-11-10 15:25:00,97.89,97.99,97.86,97.97,72200.0,76.1525,76.2303,76.1292,76.2147,72200.0
2014-11-10 15:30:00,97.97,98.0,97.93,97.94,81400.0,76.2147,76.2381,76.1836,76.1914,81400.0
2014-11-10 15:35:00,97.94,97.97,97.93,97.95,49500.0,76.1914,76.2147,76.1836,76.1992,49500.0
2014-11-10 15:40:00,97.96,98.02,97.95,98.02,75700.0,76.207,76.2536,76.1992,76.2536,75700.0
2014-11-10 15:45:00,98.02,98.12,98.01,98.06,100500.0,76.2536,76.3314,76.2459,76.2848,100500.0
2014-11-10 15:50:00,98.07,98.09,98.04,98.09,125000.0,76.2925,76.3081,76.2692,76.3081,125000.0
2014-11-10 15:55:00,98.09,98.17,98.08,98.16,216200.0,76.3081,76.3703,76.3003,76.3626,216200.0
2014-11-11 09:30:00,98.46,98.59,98.3,98.59,123900.0,76.5959,76.6971,76.4715,76.6971,123900.0
2014-11-11 09:35:00,98.59,98.75,98.57,98.65,126900.0,76.6971,76.8215,76.6815,76.7437,126900.0
2014-11-11 09:40:00,98.65,98.71,98.55,98.56,40600.0,76.7437,76.7904,76.6659,76.6737,40600.0
2014-11-11 09:45:00,98.59,98.59,98.26,98.31,80200.0,76.6971,76.6971,76.4403,76.4792,80200.0
2014-11-11 09:50:00,98.34,98.52,98.32,98.45,35600.0,76.5026,76.6426,76.487,76.5882,35600.0
2014-11-11 09:55:00,98.44,98.5,98.33,98.37,58200.0,76.5804,76.6271,76.4948,76.5259,58200.0
2014-11-11 10:00:00,98.35,98.45,98.33,98.4,41500.0,76.5104,76.5882,76.4948,76.5493,41500.0
2014-11-11 10:05:00,98.4,98.45,98.37,98.39,23900.0,76.5493,76.5882,76.5259,76.5415,23900.0
2014-11-11 10:10:00,98.38,98.38,98.24,98.26,37300.0,76.5337,76.5337,76.4248,76.4403,37300.0
2014-11-11 10:15:00,98.29,98.36,98.27,98.35,95100.0,76.4637,76.5181,76.4481,76.5104,95100.0
2014-11-11 10:20:00,98.35,98.39,98.32,98.34,41200.0,76.5104,76.5415,76.487,76.5026,41200.0
2014-11-11 10:25:00,98.33,98.51,98.33,98.47,44100.0,76.4948,76.6348,76.4948,76.6037,44100.0
2014-11-11 10:30:00,98.49,98.51,98.45,98.46,26900.0,76.6193,76.6348,76.5882,76.5959,26900.0
2014-11-11 10:35:00,98.47,98.48,98.41,98.41,23300.0,76.6037,76.6115,76.557,76.557,23300.0
2014-11-11 10:40:00,98.42,98.52,98.41,98.46,41000.0,76.5648,76.6426,76.557,76.5959,41000.0
2014-11-11 10:45:00,98.46,98.48,98.41,98.45,27400.0,76.5959,76.6115,76.557,76.5882,27400.0
2014-11-11 10:50:00,98.44,98.47,98.39,98.39,40300.0,76.5804,76.6037,76.5415,76.5415,40300.0
2014-11-11 10:55:00,98.39,98.43,98.3,98.34,29200.0,76.5415,76.5726,76.4715,76.5026,29200.0
2014-11-11 11:00:00,98.34,98.34,98.23,98.23,21000.0,76.5026,76.5026,76.417,76.417,21000.0
2014-11-11 11:05:00,98.22,98.31,98.19,98.31,44600.0,76.4092,76.4792,76.3859,76.4792,44600.0
2014-11-11 11:10:00,98.31,98.37,98.29,98.35,47100.0,76.4792,76.5259,76.4637,76.5104,47100.0
2014-11-11 11:15:00,98.33,98.35,98.29,98.34,19600.0,76.4948,76.5104,76.4637,76.5026,19600.0
2014-11-11 11:20:00,98.34,98.41,98.34,98.39,37000.0,76.5026,76.557,76.5026,76.5415,37000.0
2014-11-11 11:25:00,98.39,98.4,98.3,98.31,21600.0,76.5415,76.5493,76.4715,76.4792,21600.0
2014-11-11 11:30:00,98.31,98.33,98.23,98.23,41700.0,76.4792,76.4948,76.417,76.417,41700.0
2014-11-11 11:35:00,98.22,98.29,98.19,98.28,22500.0,76.4092,76.4637,76.3859,76.4559,22500.0
2014-11-11 11:40:00,98.27,98.31,98.24,98.29,37600.0,76.4481,76.4792,76.4248,76.4637,37600.0
2014-11-11 11:45:00,98.3,98.37,98.3,98.37,16200.0,76.4715,76.5259,76.4715,76.5259,16200.0
2014-11-11 11:50:00,98.37,98.37,98.27,98.27,20900.0,76.5259,76.5259,76.4481,76.4481,20900.0
2014-11-11 11:55:00,98.25,98.33,98.25,98.29,55600.0,76.4326,76.4948,76.4326,76.4637,55600.0
2014-11-11 12:00:00,98.29,98.45,98.28,98.45,95600.0,76.4637,76.5882,76.4559,76.5882,95600.0
2014-11-11 12:05:00,98.45,98.45,98.28,98.29,26200.0,76.5882,76.5882,76.4559,76.4637,26200.0
2014-11-11 12:10:00,98.26,98.34,98.26,98.32,44400.0,76.4403,76.5026,76.4403,76.487,44400.0
2014-11-11 12:15:00,98.31,98.34,98.25,98.32,18100.0,76.4792,76.5026,76.4326,76.487,18100.0
2014-11-11 12:20:00,98.33,98.38,98.3,98.31,35000.0,76.4948,76.5337,76.4715,76.4792,35000.0
2014-11-11 12:25:00,98.3,98.3,98.19,98.19,29500.0,76.4715,76.4715,76.3859,76.3859,29500.0
2014-11-11 12:30:00,98.2,98.21,98.12,98.14,20700.0,76.3937,76.4015,76.3314,76.347,20700.0
2014-11-11 12:35:00,98.12,98.16,98.09,98.13,29600.0,76.3314,76.3626,76.3081,76.3392,29600.0
2014-11-11 12:40:00,98.14,98.14,98.07,98.1,20400.0,76.347,76.347,76.2925,76.3159,20400.0
2014-11-11 12:45:00,98.09,98.12,98.04,98.05,17800.0,76.3081,76.3314,76.2692,76.277,17800.0
2014-11-11 12:50:00,98.04,98.09,98.01,98.07,30700.0,76.2692,76.3081,76.2459,76.2925,30700.0
2014-11-11 12:55:00,98.06,98.06,98.02,98.02,8700.0,76.2848,76.2848,76.2536,76.2536,8700.0
2014-11-11 13:00:00,98.02,98.05,98.01,98.03,13500.0,76.2536,76.277,76.2459,76.2614,13500.0
2014-11-11 13:05:00,98.03,98.11,98.03,98.09,11400.0,76.2614,76.3237,76.2614,76.3081,11400.0
2014-11-11 13:10:00,98.11,98.17,98.11,98.13,14000.0,76.3237,76.3703,76.3237,76.3392,14000.0
2014-11-11 13:15:00,98.13,98.2,98.12,98.18,22100.0,76.3392,76.3937,76.3314,76.3781,22100.0
2014-11-11 13:20:00,98.17,98.17,98.08,98.17,24600.0,76.3703,76.3703,76.3003,76.3703,24600.0
2014-11-11 13:25:00,98.19,98.2,98.17,98.2,13500.0,76.3859,76.3937,76.3703,76.3937,13500.0
2014-11-11 13:30:00,98.2,98.22,98.14,98.22,12500.0,76.3937,76.4092,76.347,76.4092,12500.0
2014-11-11 13:35:00,98.22,98.26,98.19,98.26,26200.0,76.4092,76.4403,76.3859,76.4403,26200.0
2014-11-11 13:40:00,98.26,98.31,98.25,98.26,30100.0,76.4403,76.4792,76.4326,76.4403,30100.0
2014-11-11 13:45:00,98.27,98.27,98.18,98.25,18900.0,76.4481,76.4481,76.3781,76.4326,18900.0
2014-11-11 13:50:00,98.25,98.28,98.21,98.28,27400.0,76.4326,76.4559,76.4015,76.4559,27400.0
2014-11-11 13:55:00,98.27,98.27,98.2,98.21,33500.0,76.4481,76.4481,76.3937,76.4015,33500.0
2014-11-11 14:00:00,98.22,98.22,98.18,98.21,14900.0,76.4092,76.4092,76.3781,76.4015,14900.0
2014-11-11 14:05:00,98.22,98.23,98.18,98.22,25300.0,76.4092,76.417,76.3781,76.4092,25300.0
2014-11-11 14:10:00,98.21,98.22,98.11,98.15,24400.0,76.4015,76.4092,76.3237,76.3548,24400.0
2014-11-11 14:15:00,98.15,98.2,98.14,98.17,17500.0,76.3548,76.3937,76.347,76.3703,17500.0
2014-11-11 14:20:00,98.18,98.21,98.14,98.15,21200.0,76.3781,76.4015,76.347,76.3548,21200.0
2014-11-11 14:25:00,98.14,98.15,98.08,98.13,14900.0,76.347,76.3548,76.3003,76.3392,14900.0
2014-11-11 14:30:00,98.12,98.18,98.12,98.13,14800.0,76.3314,76.3781,76.3314,76.3392,14800.0
2014-11-11 14:35:00,98.13,98.14,98.01,98.03,7600.0,76.3392,76.347,76.2459,76.2614,7600.0
2014-11-11 14:40:00,98.02,98.04,98.0,98.03,14100.0,76.2536,76.2692,76.2381,76.2614,14100.0
2014-11-11 14:45:00,98.03,98.03,97.98,97.99,22000.0,76.2614,76.2614,76.2225,76.2303,22000.0
2014-11-11 14:50:00,97.99,98.0,97.91,97.94,36700.0,76.2303,76.2381,76.1681,76.1914,36700.0
2014-11-11 14:55:00,97.93,97.96,97.92,97.94,21200.0,76.1836,76.207,76.1758,76.1914,21200.0
2014-11-11 15:00:00,97.93,97.96,97.89,97.92,37000.0,76.1836,76.207,76.1525,76.1758,37000.0
2014-11-11 15:05:00,97.92,98.04,97.88,98.04,42800.0,76.1758,76.2692,76.1447,76.2692,42800.0
2014-11-11 15:10:00,98.04,98.08,97.98,98.08,39800.0,76.2692,76.3003,76.2225,76.3003,39800.0
2014-11-11 15:15:00,98.09,98.12,98.07,98.07,25100.0,76.3081,76.3314,76.2925,76.2925,25100.0
2014-11-11 15:20:00,98.06,98.06,97.98,98.0,37800.0,76.2848,76.2848,76.2225,76.2381,37800.0
2014-11-11 15:25:00,98.01,98.07,98.01,98.06,53100.0,76.2459,76.2925,76.2459,76.2848,53100.0
2014-11-11 15:30:00,98.06,98.13,98.04,98.08,42800.0,76.2848,76.3392,76.2692,76.3003,42800.0
2014-11-11 15:35:00,98.08,98.17,98.07,98.14,34000.0,76.3003,76.3703,76.2925,76.347,34000.0
2014-11-11 15:40:00,98.14,98.2,98.14,98.17,40600.0,76.347,76.3937,76.347,76.3703,40600.0
2014-11-11 15:45:00,98.17,98.19,98.12,98.18,101000.0,76.3703,76.3859,76.3314,76.3781,101000.0
2014-11-11 15:50:00,98.18,98.2,98.09,98.1,103000.0,76.3781,76.3937,76.3081,76.3159,103000.0
2014-11-11 15:55:00,98.1,98.17,98.08,98.15,238800.0,76.3159,76.3703,76.3003,76.3548,238800.0
2014-11-12 09:30:00,98.3,98.4,98.22,98.37,95700.0,76.4715,76.5493,76.4092,76.5259,95700.0
2014-11-12 09:35:00,98.4,98.53,98.26,98.5,90100.0,76.5493,76.6504,76.4403,76.6271,90100.0
2014-11-12 09:40:00,98.5,98.52,98.37,98.44,69900.0,76.6271,76.6426,76.5259,76.5804,69900.0
2014-11-12 09:45:00,98.43,98.48,98.4,98.47,32400.0,76.5726,76.6115,76.5493,76.6037,32400.0
2014-11-12 09:50:00,98.45,98.51,98.16,98.16,37900.0,76.5882,76.6348,76.3626,76.3626,37900.0
2014-11-12 09:55:00,98.2,98.22,98.11,98.19,31700.0,76.3937,76.4092,76.3237,76.3859,31700.0
2014-11-12 10:00:00,98.17,98.3,98.17,98.23,41600.0,76.3703,76.4715,76.3703,76.417,41600.0
2014-11-12 10:05:00,98.25,98.26,98.11,98.13,41800.0,76.4326,76.4403,76.3237,76.3392,41800.0
2014-11-12 10:10:00,98.13,98.19,98.09,98.09,61600.0,76.3392,76.3859,76.3081,76.3081,61600.0
2014-11-12 10:15:00,98.09,98.13,98.04,98.05,17700.0,76.3081,76.3392,76.2692,76.277,17700.0
2014-11-12 10:20:00,98.06,98.07,98.0,98.06,20000.0,76.2848,76.2925,76.2381,76.2848,20000.0
2014-11-12 10:25:00,98.07,98.07,97.89,97.89,26900.0,76.2925,76.2925,76.1525,76.1525,26900.0
2014-11-12 10:30:00,97.9,97.93,97.86,97.93,23200.0,76.1603,76.1836,76.1292,76.1836,23200.0
2014-11-12 10:35:00,97.92,97.96,97.87,97.88,15300.0,76.1758,76.207,76.137,76.1447,15300.0
2014-11-12 10:40:00,97.87,97.89,97.79,97.84,31900.0,76.137,76.1525,76.0747,76.1136,31900.0
2014-11-12 10:45:00,97.83,97.83,97.73,97.73,37200.0,76.1058,76.1058,76.028,76.028,37200.0
2014-11-12 10:50:00,97.73,97.79,97.66,97.66,29900.0,76.028,76.0747,75.9736,75.9736,29900.0
2014-11-12 10:55:00,97.65,97.74,97.61,97.63,48800.0,75.9658,76.0358,75.9347,75.9502,48800.0
2014-11-12 11:00:00,97.64,97.77,97.63,97.77,53300.0,75.958,76.0592,75.9502,76.0592,53300.0
2014-11-12 11:05:00,97.77,97.96,97.77,97.94,24900.0,76.0592,76.207,76.0592,76.1914,24900.0
2014-11-12 11:10:00,97.93,97.97,97.74,97.76,97800.0,76.1836,76.2147,76.0358,76.0514,97800.0
2014-11-12 11:15:00,97.77,97.78,97.75,97.76,22600.0,76.0592,76.0669,76.0436,76.0514,22600.0
2014-11-12 11:20:00,97.76,97.89,97.76,97.88,22100.0,76.0514,76.1525,76.0514,76.1447,22100.0
2014-11-12 11:25:00,97.87,97.89,97.75,97.75,103400.0,76.137,76.1525,76.0436,76.0436,103400.0
2014-11-12 11:30:00,97.76,97.79,97.74,97.77,54300.0,76.0514,76.0747,76.0358,76.0592,54300.0
2014-11-12 11:35:00,97.76,97.85,97.75,97.78,96400.0,76.0514,76.1214,76.0436,76.0669,96400.0
2014-11-12 11:40:00,97.77,97.81,97.75,97.76,61500.0,76.0592,76.0903,76.0436,76.0514,61500.0
2014-11-12 11:45:00,97.76,97.85,97.74,97.77,72900.0,76.0514,76.1214,76.0358,76.0592,72900.0
2014-11-12 11:50:00,97.77,97.79,97.73,97.74,28100.0,76.0592,76.0747,76.028,76.0358,28100.0
2014-11-12 11:55:00,97.75,97.82,97.74,97.76,75100.0,76.0436,76.0981,76.0358,76.0514,75100.0
2014-11-12 12:00:00,97.77,97.78,97.7,97.76,92600.0,76.0592,76.0669,76.0047,76.0514,92600.0
2014-11-12 12:05:00,97.75,97.82,97.73,97.77,94400.0,76.0436,76.0981,76.028,76.0592,94400.0
2014-11-12 12:10:00,97.77,97.83,97.73,97.75,48600.0,76.0592,76.1058,76.028,76.0436,48600.0
2014-11-12 12:15:00,97.75,97.83,97.75,97.81,45200.0,76.0436,76.1058,76.0436,76.0903,45200.0
2014-11-12 12:20:00,97.81,97.81,97.7,97.75,82000.0,76.0903,76.0903,76.0047,76.0436,82000.0
2014-11-12 12:25:00,97.76,97.86,97.75,97.84,31600.0,76.0514,76.1292,76.0436,76.1136,31600.0
2014-11-12 12:30:00,97.84,97.87,97.78,97.79,53000.0,76.1136,76.137,76.0669,76.0747,53000.0
2014-11-12 12:35:00,97.8,97.9,97.79,97.88,18900.0,76.0825,76.1603,76.0747,76.1447,18900.0
2014-11-12 12:40:00,97.88,97.99,97.87,97.97,28700.0,76.1447,76.2303,76.137,76.2147,28700.0
2014-11-12 12:45:00,97.98,98.0,97.94,98.0,30700.0,76.2225,76.2381,76.1914,76.2381,30700.0
2014-11-12 12:50:00,97.99,98.03,97.97,98.01,26200.0,76.2303,76.2614,76.2147,76.2459,26200.0
2014-11-12 12:55:00,98.03,98.17,98.03,98.17,24600.0,76.2614,76.3703,76.2614,76.3703,24600.0
2014-11-12 13:00:00,98.16,98.27,98.16,98.22,35800.0,76.3626,76.4481,76.3626,76.4092,35800.0
2014-11-12 13:05:00,98.23,98.28,98.19,98.19,23100.0,76.417,76.4559,76.3859,76.3859,23100.0
2014-11-12 13:10:00,98.21,98.29,98.19,98.26,18800.0,76.4015,76.4637,76.3859,76.4403,18800.0
2014-11-12 13:15:00,98.27,98.3,98.26,98.27,21600.0,76.4481,76.4715,76.4403,76.4481,21600.0
2014-11-12 13:20:00,98.26,98.31,98.2,98.31,18300.0,76.4403,76.4792,76.3937,76.4792,18300.0
2014-11-12 13:25:00,98.32,98.47,98.32,98.45,16700.0,76.487,76.6037,76.487,76.5882,16700.0
2014-11-12 13:30:00,98.45,98.51,98.45,98.47,31000.0,76.5882,76.6348,76.5882,76.6037,31000.0
2014-11-12 13:35:00,98.46,98.47,98.38,98.44,26400.0,76.5959,76.6037,76.5337,76.5804,26400.0
2014-11-12 13:40:00,98.44,98.46,98.4,98.4,26400.0,76.5804,76.5959,76.5493,76.5493,26400.0
2014-11-12 13:45:00,98.41,98.44,98.38,98.43,23000.0,76.557,76.5804,76.5337,76.5726,23000.0
2014-11-12 13:50:00,98.42,98.46,98.41,98.41,22100.0,76.5648,76.5959,76.557,76.557,22100.0
2014-11-12 13:55:00,98.41,98.41,98.31,98.34,52700.0,76.557,76.557,76.4792,76.5026,52700.0
2014-11-12 14:00:00,98.33,98.37,98.28,98.3,23900.0,76.4948,76.5259,76.4559,76.4715,23900.0
2014-11-12 14:05:00,98.31,98.41,98.29,98.4,101600.0,76.4792,76.557,76.4637,76.5493,101600.0
2014-11-12 14:10:00,98.4,98.47,98.39,98.46,38800.0,76.5493,76.6037,76.5415,76.5959,38800.0
2014-11-12 14:15:00,98.46,98.46,98.38,98.38,47600.0,76.5959,76.5959,76.5337,76.5337,47600.0
2014-11-12 14:20:00,98.38,98.38,98.32,98.35,40200.0,76.5337,76.5337,76.487,76.5104,40200.0
2014-11-12 14:25:00,98.35,98.39,98.34,98.38,23400.0,76.5104,76.5415,76.5026,76.5337,23400.0
2014-11-12 14:30:00,98.38,98.39,98.36,98.37,21600.0,76.5337,76.5415,76.5181,76.5259,21600.0
2014-11-12 14:35:00,98.36,98.36,98.26,98.28,26000.0,76.5181,76.5181,76.4403,76.4559,26000.0
2014-11-12 14:40:00,98.27,98.29,98.21,98.24,27000.0,76.4481,76.4637,76.4015,76.4248,27000.0
2014-11-12 14:45:00,98.24,98.32,98.24,98.3,53400.0,76.4248,76.487,76.4248,76.4715,53400.0
2014-11-12 14:50:00,98.3,98.3,98.17,98.2,52700.0,76.4715,76.4715,76.3703,76.3937,52700.0
2014-11-12 14:55:00,98.21,98.27,98.19,98.26,19900.0,76.4015,76.4481,76.3859,76.4403,19900.0
2014-11-12 15:00:00,98.27,98.37,98.24,98.35,28600.0,76.4481,76.5259,76.4248,76.5104,28600.0
2014-11-12 15:05:00,98.35,98.38,98.33,98.34,51100.0,76.5104,76.5337,76.4948,76.5026,51100.0
2014-11-12 15:10:00,98.34,98.43,98.33,98.43,32500.0,76.5026,76.5726,76.4948,76.5726,32500.0
2014-11-12 15:15:00,98.43,98.48,98.42,98.47,36400.0,76.5726,76.6115,76.5648,76.6037,36400.0
2014-11-12 15:20:00,98.46,98.49,98.43,98.45,23100.0,76.5959,76.6193,76.5726,76.5882,23100.0
2014-11-12 15:25:00,98.45,98.56,98.43,98.56,28100.0,76.5882,76.6737,76.5726,76.6737,28100.0
2014-11-12 15:30:00,98.56,98.58,98.49,98.52,82900.0,76.6737,76.6893,76.6193,76.6426,82900.0
2014-11-12 15:35:00,98.52,98.54,98.48,98.53,59900.0,76.6426,76.6582,76.6115,76.6504,59900.0
2014-11-12 15:40:00,98.5,98.7,98.5,98.67,141800.0,76.6271,76.7826,76.6271,76.7593,141800.0
2014-11-12 15:45:00,98.67,98.7,98.63,98.63,164900.0,76.7593,76.7826,76.7282,76.7282,164900.0
2014-11-12 15:50:00,98.63,98.65,98.5,98.51,137900.0,76.7282,76.7437,76.6271,76.6348,137900.0
2014-11-12 15:55:00,98.52,98.6,98.47,98.5,118600.0,76.6426,76.7048,76.6037,76.6271,118600.0
2014-11-13 09:30:00,98.9,99.1,98.55,98.76,108500.0,76.9382,77.0938,76.6659,76.8293,108500.0
2014-11-13 09:35:00,98.77,99.04,98.7,98.94,50600.0,76.8371,77.0471,76.7826,76.9693,50600.0
2014-11-13 09:40:00,98.91,99.14,98.78,99.14,65800.0,76.946,77.1249,76.8449,77.1249,65800.0
2014-11-13 09:45:00,99.1,99.19,98.98,99.09,93400.0,77.0938,77.1638,77.0005,77.086,93400.0
2014-11-13 09:50:00,99.11,99.14,98.76,98.84,44500.0,77.1016,77.1249,76.8293,76.8916,44500.0
2014-11-13 09:55:00,98.86,98.89,98.8,98.87,19700.0,76.9071,76.9304,76.8604,76.9149,19700.0
2014-11-13 10:00:00,98.87,98.87,98.68,98.72,32100.0,76.9149,76.9149,76.7671,76.7982,32100.0
2014-11-13 10:05:00,98.73,98.82,98.73,98.8,16700.0,76.806,76.876,76.806,76.8604,16700.0
2014-11-13 10:10:00,98.79,98.88,98.66,98.87,33000.0,76.8527,76.9227,76.7515,76.9149,33000.0
2014-11-13 10:15:00,98.87,99.11,98.87,99.1,38200.0,76.9149,77.1016,76.9149,77.0938,38200.0
2014-11-13 10:20:00,99.1,99.12,99.01,99.1,35700.0,77.0938,77.1094,77.0238,77.0938,35700.0
2014-11-13 10:25:00,99.1,99.18,99.09,99.18,18400.0,77.0938,77.1561,77.086,77.1561,18400.0
2014-11-13 10:30:00,99.16,99.3,99.16,99.24,22900.0,77.1405,77.2494,77.1405,77.2027,22900.0
2014-11-13 10:35:00,99.24,99.25,99.18,99.25,21900.0,77.2027,77.2105,77.1561,77.2105,21900.0
2014-11-13 10:40:00,99.24,99.26,99.13,99.18,20900.0,77.2027,77.2183,77.1172,77.1561,20900.0
2014-11-13 10:45:00,99.18,99.22,99.13,99.16,18300.0,77.1561,77.1872,77.1172,77.1405,18300.0
2014-11-13 10:50:00,99.17,99.3,99.17,99.26,25300.0,77.1483,77.2494,77.1483,77.2183,25300.0
2014-11-13 10:55:00,99.25,99.36,99.2,99.3,30600.0,77.2105,77.2961,77.1716,77.2494,30600.0
2014-11-13 11:00:00,99.29,99.31,99.17,99.17,32800.0,77.2416,77.2572,77.1483,77.1483,32800.0
2014-11-13 11:05:00,99.17,99.19,98.9,98.9,38900.0,77.1483,77.1638,76.9382,76.9382,38900.0
2014-11-13 11:10:00,98.9,98.94,98.84,98.93,35900.0,76.9382,76.9693,76.8916,76.9616,35900.0
2014-11-13 11:15:00,98.93,98.99,98.83,98.92,30400.0,76.9616,77.0082,76.8838,76.9538,30400.0
2014-11-13 11:20:00,98.93,98.93,98.84,98.9,11100.0,76.9616,76.9616,76.8916,76.9382,11100.0
2014-11-13 11:25:00,98.92,99.01,98.92,98.96,17300.0,76.9538,77.0238,76.9538,76.9849,17300.0
2014-11-13 11:30:00,98.94,98.94,98.79,98.81,36000.0,76.9693,76.9693,76.8527,76.8682,36000.0
2014-11-13 11:35:00,98.8,98.8,98.63,98.65,27100.0,76.8604,76.8604,76.7282,76.7437,27100.0
2014-11-13 11:40:00,98.64,98.66,98.55,98.58,31200.0,76.736,76.7515,76.6659,76.6893,31200.0
2014-11-13 11:45:00,98.58,98.7,98.55,98.68,19400.0,76.6893,76.7826,76.6659,76.7671,19400.0
2014-11-13 11:50:00,98.67,98.71,98.61,98.69,30600.0,76.7593,76.7904,76.7126,76.7749,30600.0
2014-11-13 11:55:00,98.69,98.71,98.61,98.62,16500.0,76.7749,76.7904,76.7126,76.7204,16500.0
2014-11-13 12:00:00,98.63,98.63,98.56,98.62,27600.0,76.7282,76.7282,76.6737,76.7204,27600.0
2014-11-13 12:05:00,98.62,98.79,98.6,98.79,26100.0,76.7204,76.8527,76.7048,76.8527,26100.0
2014-11-13 12:10:00,98.8,98.85,98.8,98.82,13800.0,76.8604,76.8993,76.8604,76.876,13800.0
2014-11-13 12:15:00,98.83,98.95,98.8,98.9,24000.0,76.8838,76.9771,76.8604,76.9382,24000.0
2014-11-13 12:20:00,98.91,98.97,98.9,98.95,13600.0,76.946,76.9927,76.9382,76.9771,13600.0
2014-11-13 12:25:00,98.95,99.05,98.94,99.01,18100.0,76.9771,77.0549,76.9693,77.0238,18100.0
2014-11-13 12:30:00,99.0,99.06,98.95,98.98,17300.0,77.016,77.0627,76.9771,77.0005,17300.0
2014-11-13 12:35:00,98.98,99.0,98.9,98.94,15700.0,77.0005,77.016,76.9382,76.9693,15700.0
2014-11-13 12:40:00,98.94,98.95,98.89,98.94,13500.0,76.9693,76.9771,76.9304,76.9693,13500.0
2014-11-13 12:45:00,98.94,98.95,98.88,98.88,14300.0,76.9693,76.9771,76.9227,76.9227,14300.0
2014-11-13 12:50:00,98.88,98.92,98.83,98.85,11300.0,76.9227,76.9538,76.8838,76.8993,11300.0
2014-11-13 12:55:00,98.87,98.9,98.84,98.85,14400.0,76.9149,76.9382,76.8916,76.8993,14400.0
2014-11-13 13:00:00,98.85,98.85,98.8,98.82,15800.0,76.8993,76.8993,76.8604,76.876,15800.0
2014-11-13 13:05:00,98.82,98.82,98.63,98.67,16200.0,76.876,76.876,76.7282,76.7593,16200.0
2014-11-13 13:10:00,98.66,98.7,98.59,98.66,18500.0,76.7515,76.7826,76.6971,76.7515,18500.0
2014-11-13 13:15:00,98.66,98.71,98.63,98.64,20200.0,76.7515,76.7904,76.7282,76.736,20200.0
2014-11-13 13:20:00,98.64,98.64,98.48,98.49,17600.0,76.736,76.736,76.6115,76.6193,17600.0
2014-11-13 13:25:00,98.48,98.55,98.43,98.53,24700.0,76.6115,76.6659,76.5726,76.6504,24700.0
2014-11-13 13:30:00,98.53,98.53,98.36,98.38,20300.0,76.6504,76.6504,76.5181,76.5337,20300.0
2014-11-13 13:35:00,98.39,98.41,98.34,98.38,22000.0,76.5415,76.557,76.5026,76.5337,22000.0
2014-11-13 13:40:00,98.4,98.49,98.37,98.48,25800.0,76.5493,76.6193,76.5259,76.6115,25800.0
2014-11-13 13:45:00,98.47,98.54,98.47,98.52,27000.0,76.6037,76.6582,76.6037,76.6426,27000.0
2014-11-13 13:50:00,98.52,98.61,98.49,98.55,31600.0,76.6426,76.7126,76.6193,76.6659,31600.0
2014-11-13 13:55:00,98.55,98.66,98.55,98.64,12600.0,76.6659,76.7515,76.6659,76.736,12600.0
2014-11-13 14:00:00,98.64,98.69,98.6,98.6,37300.0,76.736,76.7749,76.7048,76.7048,37300.0
2014-11-13 14:05:00,98.59,98.64,98.58,98.64,34500.0,76.6971,76.736,76.6893,76.736,34500.0
2014-11-13 14:10:00,98.63,98.63,98.51,98.53,30800.0,76.7282,76.7282,76.6348,76.6504,30800.0
2014-11-13 14:15:00,98.52,98.58,98.51,98.55,25300.0,76.6426,76.6893,76.6348,76.6659,25300.0
2014-11-13 14:20:00,98.54,98.59,98.54,98.54,33500.0,76.6582,76.6971,76.6582,76.6582,33500.0
2014-11-13 14:25:00,98.54,98.63,98.52,98.62,39800.0,76.6582,76.7282,76.6426,76.7204,39800.0
2014-11-13 14:30:00,98.62,98.73,98.59,98.73,30800.0,76.7204,76.806,76.6971,76.806,30800.0
2014-11-13 14:35:00,98.72,98.75,98.69,98.74,25500.0,76.7982,76.8215,76.7749,76.8138,25500.0
2014-11-13 14:40:00,98.75,98.82,98.7,98.8,27900.0,76.8215,76.876,76.7826,76.8604,27900.0
2014-11-13 14:45:00,98.81,98.91,98.81,98.91,27600.0,76.8682,76.946,76.8682,76.946,27600.0
2014-11-13 14:50:00,98.91,98.92,98.88,98.9,22700.0,76.946,76.9538,76.9227,76.9382,22700.0
2014-11-13 14:55:00,98.89,98.89,98.8,98.84,22300.0,76.9304,76.9304,76.8604,76.8916,22300.0
2014-11-13 15:00:00,98.84,98.89,98.82,98.85,33200.0,76.8916,76.9304,76.876,76.8993,33200.0
2014-11-13 15:05:00,98.84,98.93,98.81,98.87,72100.0,76.8916,76.9616,76.8682,76.9149,72100.0
2014-11-13 15:10:00,98.87,98.94,98.87,98.9,22000.0,76.9149,76.9693,76.9149,76.9382,22000.0
2014-11-13 15:15:00,98.9,98.93,98.87,98.88,40200.0,76.9382,76.9616,76.9149,76.9227,40200.0
2014-11-13 15:20:00,98.87,98.94,98.84,98.93,64600.0,76.9149,76.9693,76.8916,76.9616,64600.0
2014-11-13 15:25:00,98.93,98.96,98.76,98.76,34300.0,76.9616,76.9849,76.8293,76.8293,34300.0
2014-11-13 15:30:00,98.76,98.88,98.73,98.87,54600.0,76.8293,76.9227,76.806,76.9149,54600.0
2014-11-13 15:35:00,98.86,98.99,98.85,98.9,68400.0,76.9071,77.0082,76.8993,76.9382,68400.0
2014-11-13 15:40:00,98.9,98.99,98.89,98.92,47700.0,76.9382,77.0082,76.9304,76.9538,47700.0
2014-11-13 15:45:00,98.92,99.02,98.92,98.96,78100.0,76.9538,77.0316,76.9538,76.9849,78100.0
2014-11-13 15:50:00,98.97,99.02,98.92,98.95,77300.0,76.9927,77.0316,76.9538,76.9771,77300.0
2014-11-13 15:55:00,98.95,99.0,98.89,99.0,128500.0,76.9771,77.016,76.9304,77.016,128500.0
2014-11-14 09:30:00,98.9,99.0,98.52,98.65,271300.0,76.9382,77.016,76.6426,76.7437,271300.0
2014-11-14 09:35:00,98.62,98.81,98.52,98.61,82800.0,76.7204,76.8682,76.6426,76.7126,82800.0
2014-11-14 09:40:00,98.57,98.67,98.29,98.29,109400.0,76.6815,76.7593,76.4637,76.4637,109400.0
2014-11-14 09:45:00,98.3,98.39,98.26,98.34,61700.0,76.4715,76.5415,76.4403,76.5026,61700.0
2014-11-14 09:50:00,98.31,98.55,98.28,98.48,63500.0,76.4792,76.6659,76.4559,76.6115,63500.0
2014-11-14 09:55:00,98.48,98.55,98.43,98.52,17100.0,76.6115,76.6659,76.5726,76.6426,17100.0
2014-11-14 10:00:00,98.52,98.59,98.48,98.57,23300.0,76.6426,76.6971,76.6115,76.6815,23300.0
2014-11-14 10:05:00,98.61,98.61,98.49,98.52,37200.0,76.7126,76.7126,76.6193,76.6426,37200.0
2014-11-14 10:10:00,98.52,98.62,98.48,98.6,62000.0,76.6426,76.7204,76.6115,76.7048,62000.0
2014-11-14 10:15:00,98.61,98.61,98.5,98.53,27600.0,76.7126,76.7126,76.6271,76.6504,27600.0
2014-11-14 10:20:00,98.54,98.55,98.39,98.41,26800.0,76.6582,76.6659,76.5415,76.557,26800.0
2014-11-14 10:25:00,98.4,98.45,98.27,98.37,34100.0,76.5493,76.5882,76.4481,76.5259,34100.0
2014-11-14 10:30:00,98.35,98.42,98.26,98.26,39600.0,76.5104,76.5648,76.4403,76.4403,39600.0
2014-11-14 10:35:00,98.27,98.32,98.15,98.17,107900.0,76.4481,76.487,76.3548,76.3703,107900.0
2014-11-14 10:40:00,98.17,98.23,98.11,98.23,40900.0,76.3703,76.417,76.3237,76.417,40900.0
2014-11-14 10:45:00,98.23,98.47,98.23,98.41,115400.0,76.417,76.6037,76.417,76.557,115400.0
2014-11-14 10:50:00,98.44,98.51,98.41,98.47,37400.0,76.5804,76.6348,76.557,76.6037,37400.0
2014-11-14 10:55:00,98.46,98.47,98.36,98.44,44600.0,76.5959,76.6037,76.5181,76.5804,44600.0
2014-11-14 11:00:00,98.44,98.48,98.37,98.42,131500.0,76.5804,76.6115,76.5259,76.5648,131500.0
2014-11-14 11:05:00,98.41,98.56,98.4,98.47,48700.0,76.557,76.6737,76.5493,76.6037,48700.0
2014-11-14 11:10:00,98.47,98.5,98.45,98.48,16100.0,76.6037,76.6271,76.5882,76.6115,16100.0
2014-11-14 11:15:00,98.48,98.52,98.48,98.52,14700.0,76.6115,76.6426,76.6115,76.6426,14700.0
2014-11-14 11:20:00,98.52,98.53,98.5,98.52,15000.0,76.6426,76.6504,76.6271,76.6426,15000.0
2014-11-14 11:25:00,98.52,98.52,98.35,98.36,19200.0,76.6426,76.6426,76.5104,76.5181,19200.0
2014-11-14 11:30:00,98.36,98.38,98.28,98.35,29300.0,76.5181,76.5337,76.4559,76.5104,29300.0
2014-11-14 11:35:00,98.35,98.35,98.26,98.32,19100.0,76.5104,76.5104,76.4403,76.487,19100.0
2014-11-14 11:40:00,98.31,98.34,98.22,98.29,24800.0,76.4792,76.5026,76.4092,76.4637,24800.0
2014-11-14 11:45:00,98.29,98.33,98.21,98.22,17400.0,76.4637,76.4948,76.4015,76.4092,17400.0
2014-11-14 11:50:00,98.22,98.22,98.1,98.13,25300.0,76.4092,76.4092,76.3159,76.3392,25300.0
2014-11-14 11:55:00,98.12,98.13,98.05,98.12,26600.0,76.3314,76.3392,76.277,76.3314,26600.0
2014-11-14 12:00:00,98.13,98.2,98.11,98.17,15400.0,76.3392,76.3937,76.3237,76.3703,15400.0
2014-11-14 12:05:00,98.18,98.29,98.15,98.28,30600.0,76.3781,76.4637,76.3548,76.4559,30600.0
2014-11-14 12:10:00,98.27,98.27,98.23,98.24,15500.0,76.4481,76.4481,76.417,76.4248,15500.0
2014-11-14 12:15:00,98.24,98.24,98.13,98.16,20000.0,76.4248,76.4248,76.3392,76.3626,20000.0
2014-11-14 12:20:00,98.15,98.28,98.15,98.28,20100.0,76.3548,76.4559,76.3548,76.4559,20100.0
2014-11-14 12:25:00,98.29,98.29,98.23,98.24,14600.0,76.4637,76.4637,76.417,76.4248,14600.0
2014-11-14 12:30:00,98.25,98.29,98.25,98.29,14000.0,76.4326,76.4637,76.4326,76.4637,14000.0
2014-11-14 12:35:00,98.28,98.35,98.26,98.31,19300.0,76.4559,76.5104,76.4403,76.4792,19300.0
2014-11-14 12:40:00,98.31,98.32,98.15,98.18,15100.0,76.4792,76.487,76.3548,76.3781,15100.0
2014-11-14 12:45:00,98.17,98.17,98.11,98.12,17100.0,76.3703,76.3703,76.3237,76.3314,17100.0
2014-11-14 12:50:00,98.12,98.16,98.1,98.14,28400.0,76.3314,76.3626,76.3159,76.347,28400.0
2014-11-14 12:55:00,98.14,98.22,98.12,98.17,24400.0,76.347,76.4092,76.3314,76.3703,24400.0
2014-11-14 13:00:00,98.17,98.17,98.06,98.06,20500.0,76.3703,76.3703,76.2848,76.2848,20500.0
2014-11-14 13:05:00,98.05,98.1,98.05,98.09,20300.0,76.277,76.3159,76.277,76.3081,20300.0
2014-11-14 13:10:00,98.08,98.08,98.03,98.07,10500.0,76.3003,76.3003,76.2614,76.2925,10500.0
2014-11-14 13:15:00,98.08,98.15,98.04,98.09,23200.0,76.3003,76.3548,76.2692,76.3081,23200.0
2014-11-14 13:20:00,98.09,98.1,98.02,98.05,16800.0,76.3081,76.3159,76.2536,76.277,16800.0
2014-11-14 13:25:00,98.04,98.16,98.04,98.12,22600.0,76.2692,76.3626,76.2692,76.3314,22600.0
2014-11-14 13:30:00,98.13,98.18,98.11,98.11,18600.0,76.3392,76.3781,76.3237,76.3237,18600.0
2014-11-14 13:35:00,98.12,98.14,98.08,98.1,12300.0,76.3314,76.347,76.3003,76.3159,12300.0
2014-11-14 13:40:00,98.09,98.21,98.07,98.2,27200.0,76.3081,76.4015,76.2925,76.3937,27200.0
2014-11-14 13:45:00,98.21,98.24,98.2,98.24,20400.0,76.4015,76.4248,76.3937,76.4248,20400.0
2014-11-14 13:50:00,98.24,98.27,98.2,98.21,24700.0,76.4248,76.4481,76.3937,76.4015,24700.0
2014-11-14 13:55:00,98.21,98.21,98.14,98.14,16700.0,76.4015,76.4015,76.347,76.347,16700.0
2014-11-14 14:00:00,98.14,98.18,98.12,98.17,17800.0,76.347,76.3781,76.3314,76.3703,17800.0
2014-11-14 14:05:00,98.18,98.24,98.14,98.23,29300.0,76.3781,76.4248,76.347,76.417,29300.0
2014-11-14 14:10:00,98.23,98.28,98.23,98.26,51300.0,76.417,76.4559,76.417,76.4403,51300.0
2014-11-14 14:15:00,98.26,98.27,98.18,98.26,44400.0,76.4403,76.4481,76.3781,76.4403,44400.0
2014-11-14 14:20:00,98.26,98.27,98.2,98.2,19900.0,76.4403,76.4481,76.3937,76.3937,19900.0
2014-11-14 14:25:00,98.21,98.25,98.19,98.19,17200.0,76.4015,76.4326,76.3859,76.3859,17200.0
2014-11-14 14:30:00,98.18,98.2,98.12,98.12,43900.0,76.3781,76.3937,76.3314,76.3314,43900.0
2014-11-14 14:35:00,98.13,98.18,98.12,98.16,24400.0,76.3392,76.3781,76.3314,76.3626,24400.0
2014-11-14 14:40:00,98.16,98.2,98.15,98.17,16100.0,76.3626,76.3937,76.3548,76.3703,16100.0
2014-11-14 14:45:00,98.18,98.18,98.09,98.13,30600.0,76.3781,76.3781,76.3081,76.3392,30600.0
2014-11-14 14:50:00,98.12,98.14,98.11,98.13,25200.0,76.3314,76.347,76.3237,76.3392,25200.0
2014-11-14 14:55:00,98.13,98.14,98.11,98.13,23900.0,76.3392,76.347,76.3237,76.3392,23900.0
2014-11-14 15:00:00,98.12,98.19,98.12,98.16,23500.0,76.3314,76.3859,76.3314,76.3626,23500.0
2014-11-14 15:05:00,98.16,98.25,98.16,98.25,25700.0,76.3626,76.4326,76.3626,76.4326,25700.0
2014-11-14 15:10:00,98.23,98.33,98.23,98.32,27200.0,76.417,76.4948,76.417,76.487,27200.0
2014-11-14 15:15:00,98.31,98.34,98.28,98.29,38600.0,76.4792,76.5026,76.4559,76.4637,38600.0
2014-11-14 15:20:00,98.29,98.29,98.23,98.24,32500.0,76.4637,76.4637,76.417,76.4248,32500.0
2014-11-14 15:25:00,98.23,98.26,98.22,98.25,36900.0,76.417,76.4403,76.4092,76.4326,36900.0
2014-11-14 15:30:00,98.25,98.31,98.24,98.3,44900.0,76.4326,76.4792,76.4248,76.4715,44900.0
2014-11-14 15:35:00,98.3,98.35,98.28,98.34,65900.0,76.4715,76.5104,76.4559,76.5026,65900.0
2014-11-14 15:40:00,98.34,98.36,98.27,98.35,72800.0,76.5026,76.5181,76.4481,76.5104,72800.0
2014-11-14 15:45:00,98.36,98.38,98.15,98.16,139900.0,76.5181,76.5337,76.3548,76.3626,139900.0
2014-11-14 15:50:00,98.15,98.23,98.11,98.13,203800.0,76.3548,76.417,76.3237,76.3392,203800.0
2014-11-14 15:55:00,98.12,98.25,98.1,98.25,201700.0,76.3314,76.4326,76.3159,76.4326,201700.0
2014-11-17 09:30:00,98.17,98.66,98.0,98.31,179300.0,76.3703,76.7515,76.2381,76.4792,179300.0
2014-11-17 09:35:00,98.33,98.54,98.31,98.52,49100.0,76.4948,76.6582,76.4792,76.6426,49100.0
2014-11-17 09:40:00,98.51,98.77,98.43,98.77,155200.0,76.6348,76.8371,76.5726,76.8371,155200.0
2014-11-17 09:45:00,98.77,98.92,98.73,98.75,99200.0,76.8371,76.9538,76.806,76.8215,99200.0
2014-11-17 09:50:00,98.75,98.75,98.51,98.52,70100.0,76.8215,76.8215,76.6348,76.6426,70100.0
2014-11-17 09:55:00,98.52,98.74,98.51,98.68,76900.0,76.6426,76.8138,76.6348,76.7671,76900.0
2014-11-17 10:00:00,98.67,98.79,98.67,98.78,91900.0,76.7593,76.8527,76.7593,76.8449,91900.0
2014-11-17 10:05:00,98.78,98.83,98.7,98.79,97800.0,76.8449,76.8838,76.7826,76.8527,97800.0
2014-11-17 10:10:00,98.81,98.83,98.75,98.81,50200.0,76.8682,76.8838,76.8215,76.8682,50200.0
2014-11-17 10:15:00,98.8,98.87,98.79,98.83,82500.0,76.8604,76.9149,76.8527,76.8838,82500.0
2014-11-17 10:20:00,98.83,98.88,98.79,98.88,53400.0,76.8838,76.9227,76.8527,76.9227,53400.0
2014-11-17 10:25:00,98.88,98.93,98.83,98.83,1225500.0,76.9227,76.9616,76.8838,76.8838,1225500.0
2014-11-17 10:30:00,98.83,98.83,98.63,98.64,57800.0,76.8838,76.8838,76.7282,76.736,57800.0
2014-11-17 10:35:00,98.65,98.79,98.63,98.74,66400.0,76.7437,76.8527,76.7282,76.8138,66400.0
2014-11-17 10:40:00,98.75,98.9,98.69,98.88,58600.0,76.8215,76.9382,76.7749,76.9227,58600.0
2014-11-17 10:45:00,98.88,98.95,98.86,98.89,58200.0,76.9227,76.9771,76.9071,76.9304,58200.0
2014-11-17 10:50:00,98.88,98.92,98.78,98.83,86800.0,76.9227,76.9538,76.8449,76.8838,86800.0
2014-11-17 10:55:00,98.83,98.88,98.8,98.87,40300.0,76.8838,76.9227,76.8604,76.9149,40300.0
2014-11-17 11:00:00,98.87,98.88,98.7,98.7,128200.0,76.9149,76.9227,76.7826,76.7826,128200.0
2014-11-17 11:05:00,98.67,98.72,98.54,98.56,155500.0,76.7593,76.7982,76.6582,76.6737,155500.0
2014-11-17 11:10:00,98.55,98.58,98.47,98.47,60200.0,76.6659,76.6893,76.6037,76.6037,60200.0
2014-11-17 11:15:00,98.48,98.5,98.43,98.48,43200.0,76.6115,76.6271,76.5726,76.6115,43200.0
2014-11-17 11:20:00,98.48,98.63,98.47,98.5,85700.0,76.6115,76.7282,76.6037,76.6271,85700.0
2014-11-17 11:25:00,98.5,98.53,98.41,98.44,34300.0,76.6271,76.6504,76.557,76.5804,34300.0
2014-11-17 11:30:00,98.43,98.56,98.38,98.46,51800.0,76.5726,76.6737,76.5337,76.5959,51800.0
2014-11-17 11:35:00,98.46,98.55,98.43,98.52,30700.0,76.5959,76.6659,76.5726,76.6426,30700.0
2014-11-17 11:40:00,98.51,98.62,98.44,98.52,91200.0,76.6348,76.7204,76.5804,76.6426,91200.0
2014-11-17 11:45:00,98.51,98.57,98.48,98.57,44100.0,76.6348,76.6815,76.6115,76.6815,44100.0
2014-11-17 11:50:00,98.56,98.62,98.47,98.6,64500.0,76.6737,76.7204,76.6037,76.7048,64500.0
2014-11-17 11:55:00,98.62,98.62,98.49,98.49,52300.0,76.7204,76.7204,76.6193,76.6193,52300.0
2014-11-17 12:00:00,98.51,98.52,98.35,98.36,55000.0,76.6348,76.6426,76.5104,76.5181,55000.0
2014-11-17 12:05:00,98.38,98.46,98.35,98.4,105000.0,76.5337,76.5959,76.5104,76.5493,105000.0
2014-11-17 12:10:00,98.39,98.5,98.33,98.5,71000.0,76.5415,76.6271,76.4948,76.6271,71000.0
2014-11-17 12:15:00,98.47,98.76,98.45,98.51,64800.0,76.6037,76.8293,76.5882,76.6348,64800.0
2014-11-17 12:20:00,98.51,98.55,98.48,98.51,34500.0,76.6348,76.6659,76.6115,76.6348,34500.0
2014-11-17 12:25:00,98.52,98.63,98.5,98.62,39600.0,76.6426,76.7282,76.6271,76.7204,39600.0
2014-11-17 12:30:00,98.63,98.64,98.5,98.55,70300.0,76.7282,76.736,76.6271,76.6659,70300.0
2014-11-17 12:35:00,98.55,98.56,98.49,98.5,31100.0,76.6659,76.6737,76.6193,76.6271,31100.0
2014-11-17 12:40:00,98.5,98.58,98.5,98.54,76600.0,76.6271,76.6893,76.6271,76.6582,76600.0
2014-11-17 12:45:00,98.53,98.6,98.46,98.46,37200.0,76.6504,76.7048,76.5959,76.5959,37200.0
2014-11-17 12:50:00,98.47,98.48,98.41,98.42,29000.0,76.6037,76.6115,76.557,76.5648,29000.0
2014-11-17 12:55:00,98.43,98.43,98.3,98.31,41100.0,76.5726,76.5726,76.4715,76.4792,41100.0
2014-11-17 13:00:00,98.31,98.33,98.22,98.22,47100.0,76.4792,76.4948,76.4092,76.4092,47100.0
2014-11-17 13:05:00,98.22,98.23,98.09,98.15,129500.0,76.4092,76.417,76.3081,76.3548,129500.0
2014-11-17 13:10:00,98.15,98.15,97.92,97.96,198000.0,76.3548,76.3548,76.1758,76.207,198000.0
2014-11-17 13:15:00,97.95,98.0,97.86,98.0,112300.0,76.1992,76.2381,76.1292,76.2381,112300.0
2014-11-17 13:20:00,98.0,98.08,97.99,98.0,75600.0,76.2381,76.3003,76.2303,76.2381,75600.0
2014-11-17 13:25:00,98.0,98.01,97.92,97.95,64000.0,76.2381,76.2459,76.1758,76.1992,64000.0
2014-11-17 13:30:00,97.96,98.0,97.95,97.99,53100.0,76.207,76.2381,76.1992,76.2303,53100.0
2014-11-17 13:35:00,98.0,98.01,97.82,97.82,71200.0,76.2381,76.2459,76.0981,76.0981,71200.0
2014-11-17 13:40:00,97.83,97.86,97.8,97.86,41600.0,76.1058,76.1292,76.0825,76.1292,41600.0
2014-11-17 13:45:00,97.85,97.88,97.81,97.87,71100.0,76.1214,76.1447,76.0903,76.137,71100.0
2014-11-17 13:50:00,97.87,98.0,97.87,97.97,53300.0,76.137,76.2381,76.137,76.2147,53300.0
2014-11-17 13:55:00,97.97,98.06,97.97,98.0,56200.0,76.2147,76.2848,76.2147,76.2381,56200.0
2014-11-17 14:00:00,97.99,98.01,97.95,97.97,57700.0,76.2303,76.2459,76.1992,76.2147,57700.0
2014-11-17 14:05:00,97.98,98.01,97.92,98.0,32700.0,76.2225,76.2459,76.1758,76.2381,32700.0
2014-11-17 14:10:00,98.01,98.1,98.0,98.1,28500.0,76.2459,76.3159,76.2381,76.3159,28500.0
2014-11-17 14:15:00,98.09,98.16,98.06,98.08,50700.0,76.3081,76.3626,76.2848,76.3003,50700.0
2014-11-17 14:20:00,98.09,98.1,98.01,98.1,46100.0,76.3081,76.3159,76.2459,76.3159,46100.0
2014-11-17 14:25:00,98.1,98.1,98.06,98.09,24100.0,76.3159,76.3159,76.2848,76.3081,24100.0
2014-11-17 14:30:00,98.07,98.15,98.07,98.14,38000.0,76.2925,76.3548,76.2925,76.347,38000.0
2014-11-17 14:35:00,98.13,98.16,98.13,98.14,40300.0,76.3392,76.3626,76.3392,76.347,40300.0
2014-11-17 14:40:00,98.14,98.16,98.09,98.13,30700.0,76.347,76.3626,76.3081,76.3392,30700.0
2014-11-17 14:45:00,98.13,98.14,98.04,98.06,58000.0,76.3392,76.347,76.2692,76.2848,58000.0
2014-11-17 14:50:00,98.05,98.1,98.04,98.09,18300.0,76.277,76.3159,76.2692,76.3081,18300.0
2014-11-17 14:55:00,98.1,98.1,98.06,98.06,114000.0,76.3159,76.3159,76.2848,76.2848,114000.0
2014-11-17 15:00:00,98.07,98.25,98.06,98.25,96100.0,76.2925,76.4326,76.2848,76.4326,96100.0
2014-11-17 15:05:00,98.24,98.25,98.09,98.16,95800.0,76.4248,76.4326,76.3081,76.3626,95800.0
2014-11-17 15:10:00,98.15,98.2,98.12,98.2,55000.0,76.3548,76.3937,76.3314,76.3937,55000.0
2014-11-17 15:15:00,98.19,98.25,98.15,98.24,53800.0,76.3859,76.4326,76.3548,76.4248,53800.0
2014-11-17 15:20:00,98.24,98.3,98.22,98.29,57000.0,76.4248,76.4715,76.4092,76.4637,57000.0
2014-11-17 15:25:00,98.29,98.36,98.23,98.24,104200.0,76.4637,76.5181,76.417,76.4248,104200.0
2014-11-17 15:30:00,98.24,98.24,98.15,98.19,102900.0,76.4248,76.4248,76.3548,76.3859,102900.0
2014-11-17 15:35:00,98.19,98.26,98.18,98.23,163400.0,76.3859,76.4403,76.3781,76.417,163400.0
2014-11-17 15:40:00,98.22,98.23,98.2,98.21,87600.0,76.4092,76.417,76.3937,76.4015,87600.0
2014-11-17 15:45:00,98.22,98.22,98.08,98.08,227600.0,76.4092,76.4092,76.3003,76.3003,227600.0
2014-11-17 15:50:00,98.09,98.11,98.02,98.02,235200.0,76.3081,76.3237,76.2536,76.2536,235200.0
2014-11-17 15:55:00,98.03,98.1,98.02,98.04,300600.0,76.2614,76.3159,76.2536,76.2692,300600.0
2014-11-18 09:30:00,97.15,97.71,96.4,96.59,692700.0,75.5768,76.0125,74.9934,75.1412,692700.0
2014-11-18 09:35:00,96.66,97.19,96.56,97.15,297700.0,75.1956,75.608,75.1178,75.5768,297700.0
2014-11-18 09:40:00,97.15,97.45,96.75,97.16,267500.0,75.5768,75.8102,75.2657,75.5846,267500.0
2014-11-18 09:45:00,97.18,97.24,96.88,96.98,131400.0,75.6002,75.6468,75.3668,75.4446,131400.0
2014-11-18 09:50:00,96.98,97.03,96.62,96.7,113800.0,75.4446,75.4835,75.1645,75.2268,113800.0
2014-11-18 09:55:00,96.74,96.81,96.55,96.8,154700.0,75.2579,75.3123,75.1101,75.3046,154700.0
2014-11-18 10:00:00,96.8,97.13,96.78,97.06,302600.0,75.3046,75.5613,75.289,75.5068,302600.0
2014-11-18 10:05:00,97.05,97.3,97.0,97.12,115200.0,75.499,75.6935,75.4601,75.5535,115200.0
2014-11-18 10:10:00,97.1,97.19,97.04,97.14,82800.0,75.5379,75.608,75.4913,75.5691,82800.0
2014-11-18 10:15:00,97.13,97.28,97.06,97.17,143800.0,75.5613,75.678,75.5068,75.5924,143800.0
2014-11-18 10:20:00,97.19,97.19,97.02,97.08,60300.0,75.608,75.608,75.4757,75.5224,60300.0
2014-11-18 10:25:00,97.06,97.07,96.84,96.93,82100.0,75.5068,75.5146,75.3357,75.4057,82100.0
2014-11-18 10:30:00,96.92,97.0,96.84,96.84,60800.0,75.3979,75.4601,75.3357,75.3357,60800.0
2014-11-18 10:35:00,96.82,96.99,96.8,96.96,79700.0,75.3201,75.4524,75.3046,75.429,79700.0
2014-11-18 10:40:00,96.96,97.04,96.92,96.94,117500.0,75.429,75.4913,75.3979,75.4135,117500.0
2014-11-18 10:45:00,96.96,96.96,96.75,96.8,91000.0,75.429,75.429,75.2657,75.3046,91000.0
2014-11-18 10:50:00,96.8,96.8,96.55,96.59,81600.0,75.3046,75.3046,75.1101,75.1412,81600.0
2014-11-18 10:55:00,96.58,96.63,96.37,96.44,192000.0,75.1334,75.1723,74.97,75.0245,192000.0
2014-11-18 11:00:00,96.43,96.7,96.4,96.65,62200.0,75.0167,75.2268,74.9934,75.1879,62200.0
2014-11-18 11:05:00,96.65,96.84,96.65,96.74,58100.0,75.1879,75.3357,75.1879,75.2579,58100.0
2014-11-18 11:10:00,96.74,96.76,96.68,96.69,43200.0,75.2579,75.2734,75.2112,75.219,43200.0
2014-11-18 11:15:00,96.69,96.69,96.53,96.53,37500.0,75.219,75.219,75.0945,75.0945,37500.0
2014-11-18 11:20:00,96.53,96.54,96.41,96.46,46200.0,75.0945,75.1023,75.0012,75.0401,46200.0
2014-11-18 11:25:00,96.46,96.49,96.12,96.32,130500.0,75.0401,75.0634,74.7756,74.9311,130500.0
2014-11-18 11:30:00,96.33,96.36,96.04,96.07,140100.0,74.9389,74.9623,74.7133,74.7367,140100.0
2014-11-18 11:35:00,96.07,96.12,95.84,95.92,216500.0,74.7367,74.7756,74.5577,74.62,216500.0
2014-11-18 11:40:00,95.92,95.92,95.39,95.44,307900.0,74.62,74.62,74.2077,74.2466,307900.0
2014-11-18 11:45:00,95.46,95.76,95.21,95.68,330900.0,74.2621,74.4955,74.0676,74.4333,330900.0
2014-11-18 11:50:00,95.7,95.86,95.63,95.73,94400.0,74.4488,74.5733,74.3944,74.4722,94400.0
2014-11-18 11:55:00,95.73,95.79,95.5,95.76,106600.0,74.4722,74.5188,74.2932,74.4955,106600.0
2014-11-18 12:00:00,95.76,96.01,95.72,96.0,135400.0,74.4955,74.69,74.4644,74.6822,135400.0
2014-11-18 12:05:00,96.0,96.06,95.91,96.01,96800.0,74.6822,74.7289,74.6122,74.69,96800.0
2014-11-18 12:10:00,96.02,96.24,95.98,96.22,71200.0,74.6978,74.8689,74.6666,74.8534,71200.0
2014-11-18 12:15:00,96.22,96.34,96.19,96.28,64900.0,74.8534,74.9467,74.83,74.9,64900.0
2014-11-18 12:20:00,96.28,96.3,96.17,96.23,42800.0,74.9,74.9156,74.8145,74.8611,42800.0
2014-11-18 12:25:00,96.24,96.35,96.09,96.33,78900.0,74.8689,74.9545,74.7522,74.9389,78900.0
2014-11-18 12:30:00,96.34,96.34,96.25,96.26,36200.0,74.9467,74.9467,74.8767,74.8845,36200.0
2014-11-18 12:35:00,96.25,96.3,96.17,96.2,37200.0,74.8767,74.9156,74.8145,74.8378,37200.0
2014-11-18 12:40:00,96.2,96.25,96.15,96.22,33100.0,74.8378,74.8767,74.7989,74.8534,33100.0
2014-11-18 12:45:00,96.22,96.3,96.22,96.29,30200.0,74.8534,74.9156,74.8534,74.9078,30200.0
2014-11-18 12:50:00,96.29,96.32,96.26,96.31,21300.0,74.9078,74.9311,74.8845,74.9234,21300.0
2014-11-18 12:55:00,96.32,96.39,96.25,96.36,57500.0,74.9311,74.9856,74.8767,74.9623,57500.0
2014-11-18 13:00:00,96.35,96.7,96.34,96.52,144400.0,74.9545,75.2268,74.9467,75.0867,144400.0
2014-11-18 13:05:00,96.52,96.54,96.49,96.52,108500.0,75.0867,75.1023,75.0634,75.0867,108500.0
2014-11-18 13:10:00,96.52,96.65,96.41,96.55,94300.0,75.0867,75.1879,75.0012,75.1101,94300.0
2014-11-18 13:15:00,96.54,96.55,96.45,96.49,37300.0,75.1023,75.1101,75.0323,75.0634,37300.0
2014-11-18 13:20:00,96.48,96.51,96.43,96.5,30200.0,75.0556,75.079,75.0167,75.0712,30200.0
2014-11-18 13:25:00,96.49,96.68,96.49,96.68,36600.0,75.0634,75.2112,75.0634,75.2112,36600.0
2014-11-18 13:30:00,96.68,96.69,96.61,96.68,36700.0,75.2112,75.219,75.1567,75.2112,36700.0
2014-11-18 13:35:00,96.68,96.69,96.56,96.61,56800.0,75.2112,75.219,75.1178,75.1567,56800.0
2014-11-18 13:40:00,96.62,96.67,96.58,96.66,35900.0,75.1645,75.2034,75.1334,75.1956,35900.0
2014-11-18 13:45:00,96.67,96.7,96.56,96.59,84500.0,75.2034,75.2268,75.1178,75.1412,84500.0
2014-11-18 13:50:00,96.6,96.65,96.59,96.64,20900.0,75.149,75.1879,75.1412,75.1801,20900.0
2014-11-18 13:55:00,96.64,96.7,96.64,96.66,46000.0,75.1801,75.2268,75.1801,75.1956,46000.0
2014-11-18 14:00:00,96.67,96.7,96.63,96.63,48000.0,75.2034,75.2268,75.1723,75.1723,48000.0
2014-11-18 14:05:00,96.63,96.67,96.6,96.64,26500.0,75.1723,75.2034,75.149,75.1801,26500.0
2014-11-18 14:10:00,96.64,96.7,96.62,96.63,39900.0,75.1801,75.2268,75.1645,75.1723,39900.0
2014-11-18 14:15:00,96.65,96.7,96.64,96.68,43600.0,75.1879,75.2268,75.1801,75.2112,43600.0
2014-11-18 14:20:00,96.68,96.69,96.61,96.64,36600.0,75.2112,75.219,75.1567,75.1801,36600.0
2014-11-18 14:25:00,96.65,96.7,96.63,96.68,106500.0,75.1879,75.2268,75.1723,75.2112,106500.0
2014-11-18 14:30:00,96.68,96.7,96.67,96.7,42100.0,75.2112,75.2268,75.2034,75.2268,42100.0
2014-11-18 14:35:00,96.7,96.7,96.66,96.66,43500.0,75.2268,75.2268,75.1956,75.1956,43500.0
2014-11-18 14:40:00,96.67,96.7,96.64,96.68,59300.0,75.2034,75.2268,75.1801,75.2112,59300.0
2014-11-18 14:45:00,96.68,96.68,96.61,96.64,61500.0,75.2112,75.2112,75.1567,75.1801,61500.0
2014-11-18 14:50:00,96.64,96.7,96.61,96.62,53200.0,75.1801,75.2268,75.1567,75.1645,53200.0
2014-11-18 14:55:00,96.62,96.7,96.61,96.69,81300.0,75.1645,75.2268,75.1567,75.219,81300.0
2014-11-18 15:00:00,96.69,96.7,96.62,96.66,51600.0,75.219,75.2268,75.1645,75.1956,51600.0
2014-11-18 15:05:00,96.66,96.7,96.64,96.67,74100.0,75.1956,75.2268,75.1801,75.2034,74100.0
2014-11-18 15:10:00,96.67,96.7,96.66,96.7,59500.0,75.2034,75.2268,75.1956,75.2268,59500.0
2014-11-18 15:15:00,96.7,96.7,96.67,96.69,123200.0,75.2268,75.2268,75.2034,75.219,123200.0
2014-11-18 15:20:00,96.68,96.7,96.59,96.64,127300.0,75.2112,75.2268,75.1412,75.1801,127300.0
2014-11-18 15:25:00,96.64,96.68,96.52,96.6,83700.0,75.1801,75.2112,75.0867,75.149,83700.0
2014-11-18 15:30:00,96.6,96.65,96.56,96.62,79700.0,75.149,75.1879,75.1178,75.1645,79700.0
2014-11-18 15:35:00,96.62,96.62,96.56,96.57,77600.0,75.1645,75.1645,75.1178,75.1256,77600.0
2014-11-18 15:40:00,96.56,96.61,96.5,96.61,93300.0,75.1178,75.1567,75.0712,75.1567,93300.0
2014-11-18 15:45:00,96.61,96.61,96.4,96.42,226800.0,75.1567,75.1567,74.9934,75.0089,226800.0
2014-11-18 15:50:00,96.41,96.43,96.21,96.24,249900.0,75.0012,75.0167,74.8456,74.8689,249900.0
2014-11-18 15:55:00,96.25,96.27,93.5,96.01,666200.0,74.8767,74.8922,72.7374,74.69,666200.0
2014-11-19 09:30:00,96.55,96.8,96.33,96.4,311500.0,75.1101,75.3046,74.9389,74.9934,311500.0
2014-11-19 09:35:00,96.4,96.76,96.0,96.56,185200.0,74.9934,75.2734,74.6822,75.1178,185200.0
2014-11-19 09:40:00,96.56,96.57,96.29,96.45,136500.0,75.1178,75.1256,74.9078,75.0323,136500.0
2014-11-19 09:45:00,96.45,96.51,96.22,96.51,95200.0,75.0323,75.079,74.8534,75.079,95200.0
2014-11-19 09:50:00,96.5,96.55,96.28,96.28,109900.0,75.0712,75.1101,74.9,74.9,109900.0
2014-11-19 09:55:00,96.26,96.63,96.25,96.5,91700.0,74.8845,75.1723,74.8767,75.0712,91700.0
2014-11-19 10:00:00,96.49,96.51,96.32,96.41,85700.0,75.0634,75.079,74.9311,75.0012,85700.0
2014-11-19 10:05:00,96.42,96.47,96.28,96.46,72700.0,75.0089,75.0478,74.9,75.0401,72700.0
2014-11-19 10:10:00,96.46,96.61,96.4,96.56,73200.0,75.0401,75.1567,74.9934,75.1178,73200.0
2014-11-19 10:15:00,96.56,96.57,96.43,96.47,84300.0,75.1178,75.1256,75.0167,75.0478,84300.0
2014-11-19 10:20:00,96.48,96.71,96.42,96.69,201800.0,75.0556,75.2345,75.0089,75.219,201800.0
2014-11-19 10:25:00,96.69,96.71,96.59,96.66,72100.0,75.219,75.2345,75.1412,75.1956,72100.0
2014-11-19 10:30:00,96.66,96.71,96.61,96.68,50400.0,75.1956,75.2345,75.1567,75.2112,50400.0
2014-11-19 10:35:00,96.69,96.95,96.65,96.87,120700.0,75.219,75.4212,75.1879,75.359,120700.0
2014-11-19 10:40:00,96.88,96.99,96.85,96.93,104500.0,75.3668,75.4524,75.3435,75.4057,104500.0
2014-11-19 10:45:00,96.94,96.94,96.81,96.87,75400.0,75.4135,75.4135,75.3123,75.359,75400.0
2014-11-19 10:50:00,96.86,97.0,96.82,97.0,53500.0,75.3512,75.4601,75.3201,75.4601,53500.0
2014-11-19 10:55:00,97.0,97.1,96.97,97.05,106700.0,75.4601,75.5379,75.4368,75.499,106700.0
2014-11-19 11:00:00,97.05,97.06,96.86,96.92,69900.0,75.499,75.5068,75.3512,75.3979,69900.0
2014-11-19 11:05:00,96.93,96.96,96.91,96.94,67100.0,75.4057,75.429,75.3901,75.4135,67100.0
2014-11-19 11:10:00,96.95,97.17,96.93,97.15,85600.0,75.4212,75.5924,75.4057,75.5768,85600.0
2014-11-19 11:15:00,97.14,97.21,97.08,97.19,58400.0,75.5691,75.6235,75.5224,75.608,58400.0
2014-11-19 11:20:00,97.2,97.2,97.1,97.12,60400.0,75.6157,75.6157,75.5379,75.5535,60400.0
2014-11-19 11:25:00,97.12,97.2,97.09,97.19,36700.0,75.5535,75.6157,75.5302,75.608,36700.0
2014-11-19 11:30:00,97.19,97.19,97.06,97.15,34300.0,75.608,75.608,75.5068,75.5768,34300.0
2014-11-19 11:35:00,97.16,97.31,97.14,97.29,51800.0,75.5846,75.7013,75.5691,75.6857,51800.0
2014-11-19 11:40:00,97.3,97.31,97.08,97.1,91300.0,75.6935,75.7013,75.5224,75.5379,91300.0
2014-11-19 11:45:00,97.1,97.21,97.09,97.18,33800.0,75.5379,75.6235,75.5302,75.6002,33800.0
2014-11-19 11:50:00,97.17,97.21,97.1,97.2,25600.0,75.5924,75.6235,75.5379,75.6157,25600.0
2014-11-19 11:55:00,97.21,97.22,97.07,97.14,34100.0,75.6235,75.6313,75.5146,75.5691,34100.0
2014-11-19 12:00:00,97.13,97.19,97.09,97.18,34600.0,75.5613,75.608,75.5302,75.6002,34600.0
2014-11-19 12:05:00,97.18,97.18,97.06,97.09,40900.0,75.6002,75.6002,75.5068,75.5302,40900.0
2014-11-19 12:10:00,97.1,97.16,97.09,97.12,47200.0,75.5379,75.5846,75.5302,75.5535,47200.0
2014-11-19 12:15:00,97.13,97.14,97.01,97.07,45300.0,75.5613,75.5691,75.4679,75.5146,45300.0
2014-11-19 12:20:00,97.07,97.08,97.02,97.03,47600.0,75.5146,75.5224,75.4757,75.4835,47600.0
2014-11-19 12:25:00,97.03,97.07,97.01,97.03,32200.0,75.4835,75.5146,75.4679,75.4835,32200.0
2014-11-19 12:30:00,97.03,97.06,97.0,97.05,28400.0,75.4835,75.5068,75.4601,75.499,28400.0
2014-11-19 12:35:00,97.05,97.05,96.97,96.99,25300.0,75.499,75.499,75.4368,75.4524,25300.0
2014-11-19 12:40:00,97.0,97.02,96.96,97.02,21600.0,75.4601,75.4757,75.429,75.4757,21600.0
2014-11-19 12:45:00,97.02,97.05,97.0,97.01,27100.0,75.4757,75.499,75.4601,75.4679,27100.0
2014-11-19 12:50:00,97.01,97.03,97.0,97.02,28300.0,75.4679,75.4835,75.4601,75.4757,28300.0
2014-11-19 12:55:00,97.01,97.05,97.0,97.04,19400.0,75.4679,75.499,75.4601,75.4913,19400.0
2014-11-19 13:00:00,97.04,97.04,96.97,96.99,30500.0,75.4913,75.4913,75.4368,75.4524,30500.0
2014-11-19 13:05:00,96.99,97.02,96.94,96.96,27600.0,75.4524,75.4757,75.4135,75.429,27600.0
2014-11-19 13:10:00,96.96,96.98,96.93,96.98,20100.0,75.429,75.4446,75.4057,75.4446,20100.0
2014-11-19 13:15:00,96.97,96.98,96.86,96.89,24900.0,75.4368,75.4446,75.3512,75.3746,24900.0
2014-11-19 13:20:00,96.89,96.91,96.87,96.9,14900.0,75.3746,75.3901,75.359,75.3823,14900.0
2014-11-19 13:25:00,96.89,96.95,96.83,96.86,24800.0,75.3746,75.4212,75.3279,75.3512,24800.0
2014-11-19 13:30:00,96.85,96.88,96.82,96.85,29000.0,75.3435,75.3668,75.3201,75.3435,29000.0
2014-11-19 13:35:00,96.84,96.87,96.82,96.86,123100.0,75.3357,75.359,75.3201,75.3512,123100.0
2014-11-19 13:40:00,96.87,96.91,96.85,96.87,35300.0,75.359,75.3901,75.3435,75.359,35300.0
2014-11-19 13:45:00,96.87,96.88,96.76,96.76,38200.0,75.359,75.3668,75.2734,75.2734,38200.0
2014-11-19 13:50:00,96.76,96.8,96.73,96.79,41600.0,75.2734,75.3046,75.2501,75.2968,41600.0
2014-11-19 13:55:00,96.79,96.82,96.76,96.77,165300.0,75.2968,75.3201,75.2734,75.2812,165300.0
2014-11-19 14:00:00,96.76,96.96,96.73,96.96,104500.0,75.2734,75.429,75.2501,75.429,104500.0
2014-11-19 14:05:00,96.94,96.99,96.91,96.94,75900.0,75.4135,75.4524,75.3901,75.4135,75900.0
2014-11-19 14:10:00,96.94,96.97,96.83,96.84,46100.0,75.4135,75.4368,75.3279,75.3357,46100.0
2014-11-19 14:15:00,96.84,96.86,96.78,96.8,45200.0,75.3357,75.3512,75.289,75.3046,45200.0
2014-11-19 14:20:00,96.8,96.81,96.56,96.6,68300.0,75.3046,75.3123,75.1178,75.149,68300.0
2014-11-19 14:25:00,96.6,96.71,96.59,96.69,37400.0,75.149,75.2345,75.1412,75.219,37400.0
2014-11-19 14:30:00,96.69,96.71,96.62,96.64,42500.0,75.219,75.2345,75.1645,75.1801,42500.0
2014-11-19 14:35:00,96.63,96.65,96.52,96.63,32000.0,75.1723,75.1879,75.0867,75.1723,32000.0
2014-11-19 14:40:00,96.64,96.69,96.57,96.68,64400.0,75.1801,75.219,75.1256,75.2112,64400.0
2014-11-19 14:45:00,96.67,96.68,96.57,96.58,63000.0,75.2034,75.2112,75.1256,75.1334,63000.0
2014-11-19 14:50:00,96.58,96.7,96.57,96.62,83600.0,75.1334,75.2268,75.1256,75.1645,83600.0
2014-11-19 14:55:00,96.6,96.7,96.6,96.61,41100.0,75.149,75.2268,75.149,75.1567,41100.0
2014-11-19 15:00:00,96.62,96.69,96.59,96.59,37700.0,75.1645,75.219,75.1412,75.1412,37700.0
2014-11-19 15:05:00,96.58,96.61,96.48,96.51,83300.0,75.1334,75.1567,75.0556,75.079,83300.0
2014-11-19 15:10:00,96.51,96.67,96.5,96.59,58700.0,75.079,75.2034,75.0712,75.1412,58700.0
2014-11-19 15:15:00,96.6,96.79,96.53,96.78,102000.0,75.149,75.2968,75.0945,75.289,102000.0
2014-11-19 15:20:00,96.78,96.82,96.67,96.68,87900.0,75.289,75.3201,75.2034,75.2112,87900.0
2014-11-19 15:25:00,96.69,96.71,96.62,96.63,54700.0,75.219,75.2345,75.1645,75.1723,54700.0
2014-11-19 15:30:00,96.64,96.68,96.54,96.58,83900.0,75.1801,75.2112,75.1023,75.1334,83900.0
2014-11-19 15:35:00,96.57,96.6,96.48,96.52,75800.0,75.1256,75.149,75.0556,75.0867,75800.0
2014-11-19 15:40:00,96.51,96.54,96.38,96.49,112800.0,75.079,75.1023,74.9778,75.0634,112800.0
2014-11-19 15:45:00,96.5,96.73,96.5,96.67,134800.0,75.0712,75.2501,75.0712,75.2034,134800.0
2014-11-19 15:50:00,96.68,96.71,96.66,96.68,141200.0,75.2112,75.2345,75.1956,75.2112,141200.0
2014-11-19 15:55:00,96.68,96.71,96.6,96.68,196100.0,75.2112,75.2345,75.149,75.2112,196100.0
2014-11-20 09:30:00,96.08,96.78,96.02,96.77,120900.0,74.7444,75.289,74.6978,75.2812,120900.0
2014-11-20 09:35:00,96.76,96.78,96.56,96.64,34600.0,75.2734,75.289,75.1178,75.1801,34600.0
2014-11-20 09:40:00,96.64,96.78,96.63,96.77,37200.0,75.1801,75.289,75.1723,75.2812,37200.0
2014-11-20 09:45:00,96.78,96.96,96.68,96.95,46200.0,75.289,75.429,75.2112,75.4212,46200.0
2014-11-20 09:50:00,96.95,96.99,96.88,96.94,41600.0,75.4212,75.4524,75.3668,75.4135,41600.0
2014-11-20 09:55:00,96.93,96.94,96.8,96.87,31000.0,75.4057,75.4135,75.3046,75.359,31000.0
2014-11-20 10:00:00,96.88,97.0,96.86,96.92,59800.0,75.3668,75.4601,75.3512,75.3979,59800.0
2014-11-20 10:05:00,96.93,97.01,96.92,96.92,45500.0,75.4057,75.4679,75.3979,75.3979,45500.0
2014-11-20 10:10:00,96.93,96.97,96.89,96.95,41100.0,75.4057,75.4368,75.3746,75.4212,41100.0
2014-11-20 10:15:00,96.95,97.01,96.92,96.96,45100.0,75.4212,75.4679,75.3979,75.429,45100.0
2014-11-20 10:20:00,96.95,97.04,96.95,96.97,33400.0,75.4212,75.4913,75.4212,75.4368,33400.0
2014-11-20 10:25:00,96.97,97.06,96.97,97.05,57300.0,75.4368,75.5068,75.4368,75.499,57300.0
2014-11-20 10:30:00,97.04,97.16,97.03,97.12,69900.0,75.4913,75.5846,75.4835,75.5535,69900.0
2014-11-20 10:35:00,97.14,97.18,97.04,97.13,57800.0,75.5691,75.6002,75.4913,75.5613,57800.0
2014-11-20 10:40:00,97.13,97.18,97.03,97.07,49800.0,75.5613,75.6002,75.4835,75.5146,49800.0
2014-11-20 10:45:00,97.08,97.16,97.05,97.16,31400.0,75.5224,75.5846,75.499,75.5846,31400.0
2014-11-20 10:50:00,97.17,97.23,97.15,97.22,38600.0,75.5924,75.6391,75.5768,75.6313,38600.0
2014-11-20 10:55:00,97.22,97.24,97.19,97.2,34700.0,75.6313,75.6468,75.608,75.6157,34700.0
2014-11-20 11:00:00,97.2,97.26,97.2,97.22,40800.0,75.6157,75.6624,75.6157,75.6313,40800.0
2014-11-20 11:05:00,97.2,97.26,97.19,97.24,31700.0,75.6157,75.6624,75.608,75.6468,31700.0
2014-11-20 11:10:00,97.23,97.27,97.21,97.22,48500.0,75.6391,75.6702,75.6235,75.6313,48500.0
2014-11-20 11:15:00,97.21,97.27,97.21,97.24,38600.0,75.6235,75.6702,75.6235,75.6468,38600.0
2014-11-20 11:20:00,97.25,97.32,97.23,97.31,57700.0,75.6546,75.7091,75.6391,75.7013,57700.0
2014-11-20 11:25:00,97.31,97.38,97.3,97.37,45600.0,75.7013,75.7558,75.6935,75.748,45600.0
2014-11-20 11:30:00,97.36,97.38,97.3,97.3,52500.0,75.7402,75.7558,75.6935,75.6935,52500.0
2014-11-20 11:35:00,97.31,97.45,97.31,97.43,27100.0,75.7013,75.8102,75.7013,75.7947,27100.0
2014-11-20 11:40:00,97.43,97.49,97.42,97.49,36200.0,75.7947,75.8413,75.7869,75.8413,36200.0
2014-11-20 11:45:00,97.48,97.5,97.44,97.49,33900.0,75.8336,75.8491,75.8024,75.8413,33900.0
2014-11-20 11:50:00,97.5,97.51,97.47,97.51,81800.0,75.8491,75.8569,75.8258,75.8569,81800.0
2014-11-20 11:55:00,97.5,97.58,97.5,97.56,33200.0,75.8491,75.9113,75.8491,75.8958,33200.0
2014-11-20 12:00:00,97.57,97.6,97.55,97.59,30900.0,75.9036,75.9269,75.888,75.9191,30900.0
2014-11-20 12:05:00,97.59,97.68,97.59,97.68,44000.0,75.9191,75.9891,75.9191,75.9891,44000.0
2014-11-20 12:10:00,97.67,97.72,97.67,97.69,78400.0,75.9814,76.0203,75.9814,75.9969,78400.0
2014-11-20 12:15:00,97.69,97.71,97.65,97.71,36800.0,75.9969,76.0125,75.9658,76.0125,36800.0
2014-11-20 12:20:00,97.69,97.8,97.68,97.77,68500.0,75.9969,76.0825,75.9891,76.0592,68500.0
2014-11-20 12:25:00,97.76,97.84,97.73,97.82,43900.0,76.0514,76.1136,76.028,76.0981,43900.0
2014-11-20 12:30:00,97.82,97.95,97.81,97.95,44800.0,76.0981,76.1992,76.0903,76.1992,44800.0
2014-11-20 12:35:00,97.94,97.97,97.87,97.88,48900.0,76.1914,76.2147,76.137,76.1447,48900.0
2014-11-20 12:40:00,97.87,97.92,97.8,97.83,86400.0,76.137,76.1758,76.0825,76.1058,86400.0
2014-11-20 12:45:00,97.84,97.91,97.83,97.89,28800.0,76.1136,76.1681,76.1058,76.1525,28800.0
2014-11-20 12:50:00,97.89,97.9,97.73,97.74,37700.0,76.1525,76.1603,76.028,76.0358,37700.0
2014-11-20 12:55:00,97.73,97.75,97.67,97.73,33600.0,76.028,76.0436,75.9814,76.028,33600.0
2014-11-20 13:00:00,97.73,97.86,97.63,97.84,81600.0,76.028,76.1292,75.9502,76.1136,81600.0
2014-11-20 13:05:00,97.84,97.88,97.68,97.7,24100.0,76.1136,76.1447,75.9891,76.0047,24100.0
2014-11-20 13:10:00,97.69,97.72,97.61,97.66,32400.0,75.9969,76.0203,75.9347,75.9736,32400.0
2014-11-20 13:15:00,97.66,97.74,97.65,97.72,30100.0,75.9736,76.0358,75.9658,76.0203,30100.0
2014-11-20 13:20:00,97.74,97.79,97.71,97.79,35900.0,76.0358,76.0747,76.0125,76.0747,35900.0
2014-11-20 13:25:00,97.78,97.8,97.76,97.78,24500.0,76.0669,76.0825,76.0514,76.0669,24500.0
2014-11-20 13:30:00,97.78,97.89,97.77,97.89,27700.0,76.0669,76.1525,76.0592,76.1525,27700.0
2014-11-20 13:35:00,97.89,97.9,97.79,97.79,27400.0,76.1525,76.1603,76.0747,76.0747,27400.0
2014-11-20 13:40:00,97.78,97.8,97.73,97.73,28100.0,76.0669,76.0825,76.028,76.028,28100.0
2014-11-20 13:45:00,97.73,97.76,97.7,97.73,25000.0,76.028,76.0514,76.0047,76.028,25000.0
2014-11-20 13:50:00,97.72,97.79,97.67,97.76,89400.0,76.0203,76.0747,75.9814,76.0514,89400.0
2014-11-20 13:55:00,97.75,97.79,97.75,97.77,30100.0,76.0436,76.0747,76.0436,76.0592,30100.0
2014-11-20 14:00:00,97.77,97.83,97.73,97.73,59700.0,76.0592,76.1058,76.028,76.028,59700.0
2014-11-20 14:05:00,97.72,97.8,97.71,97.74,50900.0,76.0203,76.0825,76.0125,76.0358,50900.0
2014-11-20 14:10:00,97.75,97.79,97.71,97.73,34500.0,76.0436,76.0747,76.0125,76.028,34500.0
2014-11-20 14:15:00,97.73,97.77,97.7,97.75,42600.0,76.028,76.0592,76.0047,76.0436,42600.0
2014-11-20 14:20:00,97.74,97.81,97.74,97.81,62000.0,76.0358,76.0903,76.0358,76.0903,62000.0
2014-11-20 14:25:00,97.8,97.87,97.76,97.79,94700.0,76.0825,76.137,76.0514,76.0747,94700.0
2014-11-20 14:30:00,97.78,97.79,97.69,97.7,24700.0,76.0669,76.0747,75.9969,76.0047,24700.0
2014-11-20 14:35:00,97.69,97.7,97.6,97.65,26200.0,75.9969,76.0047,75.9269,75.9658,26200.0
2014-11-20 14:40:00,97.66,97.71,97.63,97.67,28100.0,75.9736,76.0125,75.9502,75.9814,28100.0
2014-11-20 14:45:00,97.68,97.71,97.62,97.64,24200.0,75.9891,76.0125,75.9425,75.958,24200.0
2014-11-20 14:50:00,97.63,97.73,97.63,97.72,28100.0,75.9502,76.028,75.9502,76.0203,28100.0
2014-11-20 14:55:00,97.72,97.73,97.58,97.58,39800.0,76.0203,76.028,75.9113,75.9113,39800.0
2014-11-20 15:00:00,97.57,97.58,97.47,97.5,110500.0,75.9036,75.9113,75.8258,75.8491,110500.0
2014-11-20 15:05:00,97.51,97.52,97.42,97.5,92200.0,75.8569,75.8647,75.7869,75.8491,92200.0
2014-11-20 15:10:00,97.5,97.5,97.45,97.46,45800.0,75.8491,75.8491,75.8102,75.818,45800.0
2014-11-20 15:15:00,97.45,97.51,97.45,97.48,57900.0,75.8102,75.8569,75.8102,75.8336,57900.0
2014-11-20 15:20:00,97.48,97.5,97.45,97.47,65400.0,75.8336,75.8491,75.8102,75.8258,65400.0
2014-11-20 15:25:00,97.48,97.5,97.45,97.45,73800.0,75.8336,75.8491,75.8102,75.8102,73800.0
2014-11-20 15:30:00,97.45,97.57,97.45,97.57,134900.0,75.8102,75.9036,75.8102,75.9036,134900.0
2014-11-20 15:35:00,97.56,97.59,97.5,97.5,102200.0,75.8958,75.9191,75.8491,75.8491,102200.0
2014-11-20 15:40:00,97.5,97.59,97.5,97.55,56100.0,75.8491,75.9191,75.8491,75.888,56100.0
2014-11-20 15:45:00,97.56,97.59,97.5,97.54,116800.0,75.8958,75.9191,75.8491,75.8802,116800.0
2014-11-20 15:50:00,97.55,97.55,97.5,97.51,154200.0,75.888,75.888,75.8491,75.8569,154200.0
2014-11-20 15:55:00,97.51,97.56,97.5,97.56,156000.0,75.8569,75.8958,75.8491,75.8958,156000.0
2014-11-21 09:30:00,98.98,99.1,98.66,98.94,806300.0,77.0005,77.0938,76.7515,76.9693,806300.0
2014-11-21 09:35:00,98.91,98.91,98.65,98.66,116000.0,76.946,76.946,76.7437,76.7515,116000.0
2014-11-21 09:40:00,98.68,98.7,98.3,98.31,91200.0,76.7671,76.7826,76.4715,76.4792,91200.0
2014-11-21 09:45:00,98.3,98.51,98.22,98.49,78000.0,76.4715,76.6348,76.4092,76.6193,78000.0
2014-11-21 09:50:00,98.49,98.7,98.41,98.52,62100.0,76.6193,76.7826,76.557,76.6426,62100.0
2014-11-21 09:55:00,98.51,98.59,98.49,98.55,51400.0,76.6348,76.6971,76.6193,76.6659,51400.0
2014-11-21 10:00:00,98.54,98.57,98.23,98.24,53400.0,76.6582,76.6815,76.417,76.4248,53400.0
2014-11-21 10:05:00,98.24,98.34,98.21,98.24,71300.0,76.4248,76.5026,76.4015,76.4248,71300.0
2014-11-21 10:10:00,98.25,98.25,98.01,98.2,74400.0,76.4326,76.4326,76.2459,76.3937,74400.0
2014-11-21 10:15:00,98.2,98.23,97.98,97.98,71400.0,76.3937,76.417,76.2225,76.2225,71400.0
2014-11-21 10:20:00,97.98,97.99,97.82,97.92,71500.0,76.2225,76.2303,76.0981,76.1758,71500.0
2014-11-21 10:25:00,97.91,98.2,97.87,98.14,53100.0,76.1681,76.3937,76.137,76.347,53100.0
2014-11-21 10:30:00,98.14,98.15,98.07,98.09,21600.0,76.347,76.3548,76.2925,76.3081,21600.0
2014-11-21 10:35:00,98.09,98.2,98.05,98.14,40600.0,76.3081,76.3937,76.277,76.347,40600.0
2014-11-21 10:40:00,98.12,98.27,98.11,98.26,30100.0,76.3314,76.4481,76.3237,76.4403,30100.0
2014-11-21 10:45:00,98.26,98.29,98.16,98.22,56500.0,76.4403,76.4637,76.3626,76.4092,56500.0
2014-11-21 10:50:00,98.23,98.26,98.14,98.21,28800.0,76.417,76.4403,76.347,76.4015,28800.0
2014-11-21 10:55:00,98.21,98.31,98.2,98.27,55100.0,76.4015,76.4792,76.3937,76.4481,55100.0
2014-11-21 11:00:00,98.26,98.27,98.15,98.16,66800.0,76.4403,76.4481,76.3548,76.3626,66800.0
2014-11-21 11:05:00,98.16,98.16,98.09,98.15,31000.0,76.3626,76.3626,76.3081,76.3548,31000.0
2014-11-21 11:10:00,98.15,98.19,98.14,98.17,47600.0,76.3548,76.3859,76.347,76.3703,47600.0
2014-11-21 11:15:00,98.17,98.27,98.16,98.24,39800.0,76.3703,76.4481,76.3626,76.4248,39800.0
2014-11-21 11:20:00,98.25,98.25,98.11,98.16,34800.0,76.4326,76.4326,76.3237,76.3626,34800.0
2014-11-21 11:25:00,98.16,98.2,98.11,98.14,36400.0,76.3626,76.3937,76.3237,76.347,36400.0
2014-11-21 11:30:00,98.14,98.27,98.13,98.26,27500.0,76.347,76.4481,76.3392,76.4403,27500.0
2014-11-21 11:35:00,98.27,98.28,98.21,98.23,48900.0,76.4481,76.4559,76.4015,76.417,48900.0
2014-11-21 11:40:00,98.23,98.34,98.22,98.28,43600.0,76.417,76.5026,76.4092,76.4559,43600.0
2014-11-21 11:45:00,98.28,98.44,98.26,98.42,43100.0,76.4559,76.5804,76.4403,76.5648,43100.0
2014-11-21 11:50:00,98.4,98.56,98.4,98.54,39700.0,76.5493,76.6737,76.5493,76.6582,39700.0
2014-11-21 11:55:00,98.53,98.54,98.48,98.48,38500.0,76.6504,76.6582,76.6115,76.6115,38500.0
2014-11-21 12:00:00,98.48,98.62,98.47,98.54,43100.0,76.6115,76.7204,76.6037,76.6582,43100.0
2014-11-21 12:05:00,98.54,98.58,98.47,98.55,38400.0,76.6582,76.6893,76.6037,76.6659,38400.0
2014-11-21 12:10:00,98.55,98.58,98.54,98.56,34700.0,76.6659,76.6893,76.6582,76.6737,34700.0
2014-11-21 12:15:00,98.56,98.58,98.47,98.48,76200.0,76.6737,76.6893,76.6037,76.6115,76200.0
2014-11-21 12:20:00,98.48,98.48,98.32,98.36,25100.0,76.6115,76.6115,76.487,76.5181,25100.0
2014-11-21 12:25:00,98.36,98.38,98.28,98.28,22600.0,76.5181,76.5337,76.4559,76.4559,22600.0
2014-11-21 12:30:00,98.28,98.37,98.28,98.31,17000.0,76.4559,76.5259,76.4559,76.4792,17000.0
2014-11-21 12:35:00,98.31,98.38,98.28,98.28,17400.0,76.4792,76.5337,76.4559,76.4559,17400.0
2014-11-21 12:40:00,98.29,98.33,98.24,98.26,18200.0,76.4637,76.4948,76.4248,76.4403,18200.0
2014-11-21 12:45:00,98.26,98.3,98.26,98.27,14700.0,76.4403,76.4715,76.4403,76.4481,14700.0
2014-11-21 12:50:00,98.28,98.28,98.08,98.09,28400.0,76.4559,76.4559,76.3003,76.3081,28400.0
2014-11-21 12:55:00,98.08,98.1,98.03,98.04,30600.0,76.3003,76.3159,76.2614,76.2692,30600.0
2014-11-21 13:00:00,98.04,98.08,98.03,98.06,11600.0,76.2692,76.3003,76.2614,76.2848,11600.0
2014-11-21 13:05:00,98.06,98.07,98.01,98.02,24800.0,76.2848,76.2925,76.2459,76.2536,24800.0
2014-11-21 13:10:00,98.03,98.06,98.02,98.06,20600.0,76.2614,76.2848,76.2536,76.2848,20600.0
2014-11-21 13:15:00,98.05,98.09,98.03,98.09,68900.0,76.277,76.3081,76.2614,76.3081,68900.0
2014-11-21 13:20:00,98.09,98.17,98.08,98.16,27400.0,76.3081,76.3703,76.3003,76.3626,27400.0
2014-11-21 13:25:00,98.16,98.16,97.99,98.0,35400.0,76.3626,76.3626,76.2303,76.2381,35400.0
2014-11-21 13:30:00,97.98,98.08,97.92,98.05,35100.0,76.2225,76.3003,76.1758,76.277,35100.0
2014-11-21 13:35:00,98.04,98.09,98.01,98.09,20000.0,76.2692,76.3081,76.2459,76.3081,20000.0
2014-11-21 13:40:00,98.09,98.14,98.07,98.08,24100.0,76.3081,76.347,76.2925,76.3003,24100.0
2014-11-21 13:45:00,98.1,98.32,98.1,98.32,33500.0,76.3159,76.487,76.3159,76.487,33500.0
2014-11-21 13:50:00,98.33,98.36,98.29,98.33,36300.0,76.4948,76.5181,76.4637,76.4948,36300.0
2014-11-21 13:55:00,98.31,98.35,98.21,98.3,45700.0,76.4792,76.5104,76.4015,76.4715,45700.0
2014-11-21 14:00:00,98.3,98.4,98.3,98.32,36300.0,76.4715,76.5493,76.4715,76.487,36300.0
2014-11-21 14:05:00,98.31,98.33,98.24,98.27,43100.0,76.4792,76.4948,76.4248,76.4481,43100.0
2014-11-21 14:10:00,98.28,98.31,98.21,98.27,54600.0,76.4559,76.4792,76.4015,76.4481,54600.0
2014-11-21 14:15:00,98.27,98.37,98.26,98.37,24400.0,76.4481,76.5259,76.4403,76.5259,24400.0
2014-11-21 14:20:00,98.37,98.37,98.22,98.33,37400.0,76.5259,76.5259,76.4092,76.4948,37400.0
2014-11-21 14:25:00,98.32,98.34,98.21,98.21,33900.0,76.487,76.5026,76.4015,76.4015,33900.0
2014-11-21 14:30:00,98.22,98.26,98.16,98.26,52600.0,76.4092,76.4403,76.3626,76.4403,52600.0
2014-11-21 14:35:00,98.26,98.28,98.17,98.23,40600.0,76.4403,76.4559,76.3703,76.417,40600.0
2014-11-21 14:40:00,98.22,98.34,98.21,98.28,45700.0,76.4092,76.5026,76.4015,76.4559,45700.0
2014-11-21 14:45:00,98.28,98.32,98.2,98.31,48300.0,76.4559,76.487,76.3937,76.4792,48300.0
2014-11-21 14:50:00,98.31,98.36,98.25,98.36,35900.0,76.4792,76.5181,76.4326,76.5181,35900.0
2014-11-21 14:55:00,98.36,98.39,98.19,98.31,59800.0,76.5181,76.5415,76.3859,76.4792,59800.0
2014-11-21 15:00:00,98.31,98.4,98.3,98.37,44400.0,76.4792,76.5493,76.4715,76.5259,44400.0
2014-11-21 15:05:00,98.37,98.37,98.29,98.29,44600.0,76.5259,76.5259,76.4637,76.4637,44600.0
2014-11-21 15:10:00,98.3,98.39,98.29,98.36,54100.0,76.4715,76.5415,76.4637,76.5181,54100.0
2014-11-21 15:15:00,98.37,98.37,98.29,98.3,42500.0,76.5259,76.5259,76.4637,76.4715,42500.0
2014-11-21 15:20:00,98.29,98.33,98.24,98.26,45200.0,76.4637,76.4948,76.4248,76.4403,45200.0
2014-11-21 15:25:00,98.26,98.32,98.25,98.32,37700.0,76.4403,76.487,76.4326,76.487,37700.0
2014-11-21 15:30:00,98.32,98.44,98.31,98.43,70500.0,76.487,76.5804,76.4792,76.5726,70500.0
2014-11-21 15:35:00,98.44,98.55,98.43,98.5,162000.0,76.5804,76.6659,76.5726,76.6271,162000.0
2014-11-21 15:40:00,98.48,98.63,98.48,98.63,136100.0,76.6115,76.7282,76.6115,76.7282,136100.0
2014-11-21 15:45:00,98.62,98.64,98.46,98.49,181100.0,76.7204,76.736,76.5959,76.6193,181100.0
2014-11-21 15:50:00,98.5,98.52,98.32,98.36,166500.0,76.6271,76.6426,76.487,76.5181,166500.0
2014-11-21 15:55:00,98.35,98.36,98.24,98.3,365900.0,76.5104,76.5181,76.4248,76.4715,365900.0
2014-11-24 09:30:00,98.68,98.85,98.57,98.7,115600.0,76.7671,76.8993,76.6815,76.7826,115600.0
2014-11-24 09:35:00,98.74,98.89,98.68,98.85,64600.0,76.8138,76.9304,76.7671,76.8993,64600.0
2014-11-24 09:40:00,98.85,98.9,98.62,98.62,47600.0,76.8993,76.9382,76.7204,76.7204,47600.0
2014-11-24 09:45:00,98.57,98.82,98.57,98.78,47200.0,76.6815,76.876,76.6815,76.8449,47200.0
2014-11-24 09:50:00,98.78,98.84,98.7,98.82,62500.0,76.8449,76.8916,76.7826,76.876,62500.0
2014-11-24 09:55:00,98.82,98.83,98.74,98.75,39500.0,76.876,76.8838,76.8138,76.8215,39500.0
2014-11-24 10:00:00,98.74,98.84,98.74,98.82,47000.0,76.8138,76.8916,76.8138,76.876,47000.0
2014-11-24 10:05:00,98.82,98.83,98.71,98.72,34200.0,76.876,76.8838,76.7904,76.7982,34200.0
2014-11-24 10:10:00,98.72,98.9,98.71,98.89,76900.0,76.7982,76.9382,76.7904,76.9304,76900.0
2014-11-24 10:15:00,98.89,98.89,98.74,98.77,28100.0,76.9304,76.9304,76.8138,76.8371,28100.0
2014-11-24 10:20:00,98.77,98.81,98.74,98.75,31500.0,76.8371,76.8682,76.8138,76.8215,31500.0
2014-11-24 10:25:00,98.76,98.76,98.7,98.75,27300.0,76.8293,76.8293,76.7826,76.8215,27300.0
2014-11-24 10:30:00,98.77,98.8,98.72,98.74,42800.0,76.8371,76.8604,76.7982,76.8138,42800.0
2014-11-24 10:35:00,98.74,98.75,98.69,98.71,34500.0,76.8138,76.8215,76.7749,76.7904,34500.0
2014-11-24 10:40:00,98.71,98.8,98.67,98.69,37000.0,76.7904,76.8604,76.7593,76.7749,37000.0
2014-11-24 10:45:00,98.67,98.68,98.54,98.54,35200.0,76.7593,76.7671,76.6582,76.6582,35200.0
2014-11-24 10:50:00,98.55,98.64,98.53,98.56,28700.0,76.6659,76.736,76.6504,76.6737,28700.0
2014-11-24 10:55:00,98.57,98.58,98.52,98.56,42300.0,76.6815,76.6893,76.6426,76.6737,42300.0
2014-11-24 11:00:00,98.56,98.57,98.37,98.37,49300.0,76.6737,76.6815,76.5259,76.5259,49300.0
2014-11-24 11:05:00,98.37,98.41,98.27,98.35,71400.0,76.5259,76.557,76.4481,76.5104,71400.0
2014-11-24 11:10:00,98.35,98.44,98.34,98.42,30200.0,76.5104,76.5804,76.5026,76.5648,30200.0
2014-11-24 11:15:00,98.41,98.44,98.35,98.44,43100.0,76.557,76.5804,76.5104,76.5804,43100.0
2014-11-24 11:20:00,98.44,98.57,98.4,98.53,47300.0,76.5804,76.6815,76.5493,76.6504,47300.0
2014-11-24 11:25:00,98.53,98.65,98.5,98.61,40800.0,76.6504,76.7437,76.6271,76.7126,40800.0
2014-11-24 11:30:00,98.61,98.7,98.57,98.57,63800.0,76.7126,76.7826,76.6815,76.6815,63800.0
2014-11-24 11:35:00,98.58,98.58,98.51,98.53,46400.0,76.6893,76.6893,76.6348,76.6504,46400.0
2014-11-24 11:40:00,98.54,98.67,98.52,98.67,71100.0,76.6582,76.7593,76.6426,76.7593,71100.0
2014-11-24 11:45:00,98.67,98.72,98.6,98.6,52900.0,76.7593,76.7982,76.7048,76.7048,52900.0
2014-11-24 11:50:00,98.6,98.63,98.57,98.58,31300.0,76.7048,76.7282,76.6815,76.6893,31300.0
2014-11-24 11:55:00,98.6,98.63,98.56,98.61,27500.0,76.7048,76.7282,76.6737,76.7126,27500.0
2014-11-24 12:00:00,98.61,98.71,98.6,98.69,27700.0,76.7126,76.7904,76.7048,76.7749,27700.0
2014-11-24 12:05:00,98.69,98.75,98.68,98.69,63700.0,76.7749,76.8215,76.7671,76.7749,63700.0
2014-11-24 12:10:00,98.68,98.8,98.67,98.78,86800.0,76.7671,76.8604,76.7593,76.8449,86800.0
2014-11-24 12:15:00,98.79,98.85,98.75,98.75,71200.0,76.8527,76.8993,76.8215,76.8215,71200.0
2014-11-24 12:20:00,98.75,98.78,98.73,98.77,30400.0,76.8215,76.8449,76.806,76.8371,30400.0
2014-11-24 12:25:00,98.76,98.78,98.71,98.71,32300.0,76.8293,76.8449,76.7904,76.7904,32300.0
2014-11-24 12:30:00,98.71,98.72,98.6,98.6,67600.0,76.7904,76.7982,76.7048,76.7048,67600.0
2014-11-24 12:35:00,98.61,98.66,98.6,98.66,64400.0,76.7126,76.7515,76.7048,76.7515,64400.0
2014-11-24 12:40:00,98.66,98.67,98.61,98.63,71900.0,76.7515,76.7593,76.7126,76.7282,71900.0
2014-11-24 12:45:00,98.62,98.73,98.62,98.72,70000.0,76.7204,76.806,76.7204,76.7982,70000.0
2014-11-24 12:50:00,98.72,98.76,98.67,98.67,26300.0,76.7982,76.8293,76.7593,76.7593,26300.0
2014-11-24 12:55:00,98.68,98.7,98.66,98.68,35300.0,76.7671,76.7826,76.7515,76.7671,35300.0
2014-11-24 13:00:00,98.68,98.69,98.63,98.64,44000.0,76.7671,76.7749,76.7282,76.736,44000.0
2014-11-24 13:05:00,98.65,98.67,98.6,98.61,37100.0,76.7437,76.7593,76.7048,76.7126,37100.0
2014-11-24 13:10:00,98.62,98.63,98.54,98.54,55700.0,76.7204,76.7282,76.6582,76.6582,55700.0
2014-11-24 13:15:00,98.55,98.6,98.51,98.52,38200.0,76.6659,76.7048,76.6348,76.6426,38200.0
2014-11-24 13:20:00,98.52,98.54,98.51,98.53,22800.0,76.6426,76.6582,76.6348,76.6504,22800.0
2014-11-24 13:25:00,98.54,98.55,98.45,98.45,42800.0,76.6582,76.6659,76.5882,76.5882,42800.0
2014-11-24 13:30:00,98.45,98.47,98.44,98.45,24500.0,76.5882,76.6037,76.5804,76.5882,24500.0
2014-11-24 13:35:00,98.44,98.47,98.44,98.45,19500.0,76.5804,76.6037,76.5804,76.5882,19500.0
2014-11-24 13:40:00,98.45,98.47,98.41,98.41,21200.0,76.5882,76.6037,76.557,76.557,21200.0
2014-11-24 13:45:00,98.41,98.41,98.33,98.35,30600.0,76.557,76.557,76.4948,76.5104,30600.0
2014-11-24 13:50:00,98.35,98.48,98.35,98.48,31000.0,76.5104,76.6115,76.5104,76.6115,31000.0
2014-11-24 13:55:00,98.47,98.55,98.46,98.55,25500.0,76.6037,76.6659,76.5959,76.6659,25500.0
2014-11-24 14:00:00,98.54,98.7,98.54,98.7,43100.0,76.6582,76.7826,76.6582,76.7826,43100.0
2014-11-24 14:05:00,98.69,98.76,98.69,98.73,32500.0,76.7749,76.8293,76.7749,76.806,32500.0
2014-11-24 14:10:00,98.75,98.75,98.64,98.66,36200.0,76.8215,76.8215,76.736,76.7515,36200.0
2014-11-24 14:15:00,98.66,98.71,98.65,98.7,33800.0,76.7515,76.7904,76.7437,76.7826,33800.0
2014-11-24 14:20:00,98.7,98.71,98.59,98.6,49200.0,76.7826,76.7904,76.6971,76.7048,49200.0
2014-11-24 14:25:00,98.59,98.68,98.59,98.62,33200.0,76.6971,76.7671,76.6971,76.7204,33200.0
2014-11-24 14:30:00,98.63,98.63,98.5,98.52,32800.0,76.7282,76.7282,76.6271,76.6426,32800.0
2014-11-24 14:35:00,98.52,98.56,98.49,98.54,24000.0,76.6426,76.6737,76.6193,76.6582,24000.0
2014-11-24 14:40:00,98.55,98.55,98.52,98.52,25600.0,76.6659,76.6659,76.6426,76.6426,25600.0
2014-11-24 14:45:00,98.53,98.58,98.52,98.56,27600.0,76.6504,76.6893,76.6426,76.6737,27600.0
2014-11-24 14:50:00,98.57,98.58,98.53,98.53,27400.0,76.6815,76.6893,76.6504,76.6504,27400.0
2014-11-24 14:55:00,98.52,98.52,98.41,98.41,42200.0,76.6426,76.6426,76.557,76.557,42200.0
2014-11-24 15:00:00,98.42,98.45,98.41,98.45,37200.0,76.5648,76.5882,76.557,76.5882,37200.0
2014-11-24 15:05:00,98.44,98.45,98.38,98.38,63500.0,76.5804,76.5882,76.5337,76.5337,63500.0
2014-11-24 15:10:00,98.39,98.4,98.38,98.39,30000.0,76.5415,76.5493,76.5337,76.5415,30000.0
2014-11-24 15:15:00,98.38,98.42,98.37,98.37,46300.0,76.5337,76.5648,76.5259,76.5259,46300.0
2014-11-24 15:20:00,98.37,98.39,98.36,98.39,49100.0,76.5259,76.5415,76.5181,76.5415,49100.0
2014-11-24 15:25:00,98.4,98.4,98.36,98.37,45000.0,76.5493,76.5493,76.5181,76.5259,45000.0
2014-11-24 15:30:00,98.37,98.43,98.35,98.41,61400.0,76.5259,76.5726,76.5104,76.557,61400.0
2014-11-24 15:35:00,98.41,98.42,98.36,98.36,69100.0,76.557,76.5648,76.5181,76.5181,69100.0
2014-11-24 15:40:00,98.36,98.37,98.28,98.3,66700.0,76.5181,76.5259,76.4559,76.4715,66700.0
2014-11-24 15:45:00,98.29,98.32,98.25,98.26,123600.0,76.4637,76.487,76.4326,76.4403,123600.0
2014-11-24 15:50:00,98.26,98.34,98.26,98.3,125900.0,76.4403,76.5026,76.4403,76.4715,125900.0
2014-11-24 15:55:00,98.31,98.38,98.22,98.37,207500.0,76.4792,76.5337,76.4092,76.5259,207500.0
2014-11-25 09:30:00,98.64,98.73,98.41,98.7,135200.0,76.736,76.806,76.557,76.7826,135200.0
2014-11-25 09:35:00,98.71,98.87,98.69,98.72,60100.0,76.7904,76.9149,76.7749,76.7982,60100.0
2014-11-25 09:40:00,98.72,98.77,98.54,98.57,319800.0,76.7982,76.8371,76.6582,76.6815,319800.0
2014-11-25 09:45:00,98.56,98.63,98.23,98.24,88800.0,76.6737,76.7282,76.417,76.4248,88800.0
2014-11-25 09:50:00,98.24,98.24,98.0,98.02,95400.0,76.4248,76.4248,76.2381,76.2536,95400.0
2014-11-25 09:55:00,98.04,98.35,98.0,98.08,174700.0,76.2692,76.5104,76.2381,76.3003,174700.0
2014-11-25 10:00:00,98.08,98.08,97.6,97.82,128900.0,76.3003,76.3003,75.9269,76.0981,128900.0
2014-11-25 10:05:00,97.79,97.84,97.5,97.64,137400.0,76.0747,76.1136,75.8491,75.958,137400.0
2014-11-25 10:10:00,97.63,97.68,97.5,97.51,63000.0,75.9502,75.9891,75.8491,75.8569,63000.0
2014-11-25 10:15:00,97.5,97.54,97.35,97.38,144400.0,75.8491,75.8802,75.7324,75.7558,144400.0
2014-11-25 10:20:00,97.38,97.43,97.21,97.22,99900.0,75.7558,75.7947,75.6235,75.6313,99900.0
2014-11-25 10:25:00,97.2,97.4,97.02,97.39,241300.0,75.6157,75.7713,75.4757,75.7635,241300.0
2014-11-25 10:30:00,97.4,97.53,97.33,97.52,58300.0,75.7713,75.8725,75.7169,75.8647,58300.0
2014-11-25 10:35:00,97.52,97.54,97.3,97.36,45300.0,75.8647,75.8802,75.6935,75.7402,45300.0
2014-11-25 10:40:00,97.35,97.41,97.28,97.35,41000.0,75.7324,75.7791,75.678,75.7324,41000.0
2014-11-25 10:45:00,97.37,97.44,97.1,97.17,71900.0,75.748,75.8024,75.5379,75.5924,71900.0
2014-11-25 10:50:00,97.17,97.26,97.13,97.15,47900.0,75.5924,75.6624,75.5613,75.5768,47900.0
2014-11-25 10:55:00,97.13,97.13,97.0,97.01,85200.0,75.5613,75.5613,75.4601,75.4679,85200.0
2014-11-25 11:00:00,97.01,97.11,97.0,97.08,56400.0,75.4679,75.5457,75.4601,75.5224,56400.0
2014-11-25 11:05:00,97.09,97.1,96.94,96.99,108700.0,75.5302,75.5379,75.4135,75.4524,108700.0
2014-11-25 11:10:00,96.99,97.04,96.9,96.94,55500.0,75.4524,75.4913,75.3823,75.4135,55500.0
2014-11-25 11:15:00,96.93,97.0,96.91,96.92,96700.0,75.4057,75.4601,75.3901,75.3979,96700.0
2014-11-25 11:20:00,96.92,96.93,96.76,96.8,93900.0,75.3979,75.4057,75.2734,75.3046,93900.0
2014-11-25 11:25:00,96.8,96.83,96.71,96.75,91000.0,75.3046,75.3279,75.2345,75.2657,91000.0
2014-11-25 11:30:00,96.74,96.88,96.72,96.81,66700.0,75.2579,75.3668,75.2423,75.3123,66700.0
2014-11-25 11:35:00,96.81,96.94,96.75,96.77,82400.0,75.3123,75.4135,75.2657,75.2812,82400.0
2014-11-25 11:40:00,96.77,96.92,96.75,96.78,76700.0,75.2812,75.3979,75.2657,75.289,76700.0
2014-11-25 11:45:00,96.79,96.85,96.76,96.77,42100.0,75.2968,75.3435,75.2734,75.2812,42100.0
2014-11-25 11:50:00,96.78,96.79,96.67,96.68,54200.0,75.289,75.2968,75.2034,75.2112,54200.0
2014-11-25 11:55:00,96.68,96.7,96.55,96.55,69700.0,75.2112,75.2268,75.1101,75.1101,69700.0
2014-11-25 12:00:00,96.57,96.65,96.56,96.63,53800.0,75.1256,75.1879,75.1178,75.1723,53800.0
2014-11-25 12:05:00,96.64,96.66,96.57,96.6,62100.0,75.1801,75.1956,75.1256,75.149,62100.0
2014-11-25 12:10:00,96.6,96.66,96.58,96.62,81000.0,75.149,75.1956,75.1334,75.1645,81000.0
2014-11-25 12:15:00,96.61,96.61,96.47,96.47,83400.0,75.1567,75.1567,75.0478,75.0478,83400.0
2014-11-25 12:20:00,96.48,96.6,96.41,96.56,118500.0,75.0556,75.149,75.0012,75.1178,118500.0
2014-11-25 12:25:00,96.56,96.77,96.56,96.76,76100.0,75.1178,75.2812,75.1178,75.2734,76100.0
2014-11-25 12:30:00,96.75,96.82,96.64,96.64,40500.0,75.2657,75.3201,75.1801,75.1801,40500.0
2014-11-25 12:35:00,96.64,96.73,96.61,96.63,33600.0,75.1801,75.2501,75.1567,75.1723,33600.0
2014-11-25 12:40:00,96.64,96.7,96.61,96.68,31100.0,75.1801,75.2268,75.1567,75.2112,31100.0
2014-11-25 12:45:00,96.67,96.72,96.67,96.7,35400.0,75.2034,75.2423,75.2034,75.2268,35400.0
2014-11-25 12:50:00,96.7,96.72,96.61,96.62,39200.0,75.2268,75.2423,75.1567,75.1645,39200.0
2014-11-25 12:55:00,96.62,96.65,96.57,96.59,29800.0,75.1645,75.1879,75.1256,75.1412,29800.0
2014-11-25 13:00:00,96.59,96.61,96.55,96.57,21800.0,75.1412,75.1567,75.1101,75.1256,21800.0
2014-11-25 13:05:00,96.57,96.6,96.55,96.58,31700.0,75.1256,75.149,75.1101,75.1334,31700.0
2014-11-25 13:10:00,96.57,96.61,96.57,96.59,46400.0,75.1256,75.1567,75.1256,75.1412,46400.0
2014-11-25 13:15:00,96.59,96.67,96.58,96.63,65800.0,75.1412,75.2034,75.1334,75.1723,65800.0
2014-11-25 13:20:00,96.63,96.65,96.53,96.6,31000.0,75.1723,75.1879,75.0945,75.149,31000.0
2014-11-25 13:25:00,96.6,96.72,96.6,96.65,29600.0,75.149,75.2423,75.149,75.1879,29600.0
2014-11-25 13:30:00,96.65,96.71,96.64,96.7,36900.0,75.1879,75.2345,75.1801,75.2268,36900.0
2014-11-25 13:35:00,96.71,96.74,96.69,96.69,43000.0,75.2345,75.2579,75.219,75.219,43000.0
2014-11-25 13:40:00,96.68,96.85,96.65,96.83,70000.0,75.2112,75.3435,75.1879,75.3279,70000.0
2014-11-25 13:45:00,96.83,96.93,96.83,96.91,37100.0,75.3279,75.4057,75.3279,75.3901,37100.0
2014-11-25 13:50:00,96.91,96.91,96.82,96.85,57000.0,75.3901,75.3901,75.3201,75.3435,57000.0
2014-11-25 13:55:00,96.86,96.87,96.82,96.86,24600.0,75.3512,75.359,75.3201,75.3512,24600.0
2014-11-25 14:00:00,96.86,96.87,96.71,96.85,74200.0,75.3512,75.359,75.2345,75.3435,74200.0
2014-11-25 14:05:00,96.86,96.89,96.81,96.85,34700.0,75.3512,75.3746,75.3123,75.3435,34700.0
2014-11-25 14:10:00,96.85,96.87,96.82,96.84,38200.0,75.3435,75.359,75.3201,75.3357,38200.0
2014-11-25 14:15:00,96.84,96.89,96.8,96.82,32100.0,75.3357,75.3746,75.3046,75.3201,32100.0
2014-11-25 14:20:00,96.83,97.0,96.83,96.99,52800.0,75.3279,75.4601,75.3279,75.4524,52800.0
2014-11-25 14:25:00,97.0,97.0,96.95,97.0,33900.0,75.4601,75.4601,75.4212,75.4601,33900.0
2014-11-25 14:30:00,96.99,97.01,96.96,96.97,41000.0,75.4524,75.4679,75.429,75.4368,41000.0
2014-11-25 14:35:00,96.97,97.03,96.96,96.97,27400.0,75.4368,75.4835,75.429,75.4368,27400.0
2014-11-25 14:40:00,96.98,97.07,96.96,97.02,39100.0,75.4446,75.5146,75.429,75.4757,39100.0
2014-11-25 14:45:00,97.02,97.03,96.91,96.96,33000.0,75.4757,75.4835,75.3901,75.429,33000.0
2014-11-25 14:50:00,96.95,97.0,96.94,96.95,23600.0,75.4212,75.4601,75.4135,75.4212,23600.0
2014-11-25 14:55:00,96.95,96.96,96.81,96.92,47000.0,75.4212,75.429,75.3123,75.3979,47000.0
2014-11-25 15:00:00,96.92,97.01,96.91,97.0,32800.0,75.3979,75.4679,75.3901,75.4601,32800.0
2014-11-25 15:05:00,97.01,97.1,97.01,97.08,58400.0,75.4679,75.5379,75.4679,75.5224,58400.0
2014-11-25 15:10:00,97.08,97.2,97.08,97.2,45500.0,75.5224,75.6157,75.5224,75.6157,45500.0
2014-11-25 15:15:00,97.21,97.23,97.16,97.22,57600.0,75.6235,75.6391,75.5846,75.6313,57600.0
2014-11-25 15:20:00,97.23,97.28,97.21,97.22,54800.0,75.6391,75.678,75.6235,75.6313,54800.0
2014-11-25 15:25:00,97.21,97.33,97.21,97.24,78600.0,75.6235,75.7169,75.6235,75.6468,78600.0
2014-11-25 15:30:00,97.23,97.28,97.21,97.22,54800.0,75.6391,75.678,75.6235,75.6313,54800.0
2014-11-25 15:35:00,97.23,97.23,97.11,97.16,97400.0,75.6391,75.6391,75.5457,75.5846,97400.0
2014-11-25 15:40:00,97.15,97.17,97.05,97.09,154000.0,75.5768,75.5924,75.499,75.5302,154000.0
2014-11-25 15:45:00,97.1,97.11,97.0,97.06,172400.0,75.5379,75.5457,75.4601,75.5068,172400.0
2014-11-25 15:50:00,97.07,97.11,96.99,97.06,159500.0,75.5146,75.5457,75.4524,75.5068,159500.0
2014-11-25 15:55:00,97.06,97.08,96.9,97.01,329200.0,75.5068,75.5224,75.3823,75.4679,329200.0
2014-11-26 09:30:00,97.06,97.33,97.01,97.16,92500.0,75.5068,75.7169,75.4679,75.5846,92500.0
2014-11-26 09:35:00,97.17,97.21,97.02,97.09,29400.0,75.5924,75.6235,75.4757,75.5302,29400.0
2014-11-26 09:40:00,97.09,97.38,97.09,97.22,37400.0,75.5302,75.7558,75.5302,75.6313,37400.0
2014-11-26 09:45:00,97.22,97.31,97.2,97.3,28200.0,75.6313,75.7013,75.6157,75.6935,28200.0
2014-11-26 09:50:00,97.32,97.37,97.26,97.29,28300.0,75.7091,75.748,75.6624,75.6857,28300.0
2014-11-26 09:55:00,97.28,97.52,97.25,97.5,57900.0,75.678,75.8647,75.6546,75.8491,57900.0
2014-11-26 10:00:00,97.49,97.49,97.32,97.47,47900.0,75.8413,75.8413,75.7091,75.8258,47900.0
2014-11-26 10:05:00,97.46,97.47,97.35,97.43,45500.0,75.818,75.8258,75.7324,75.7947,45500.0
2014-11-26 10:10:00,97.43,97.43,97.25,97.25,38700.0,75.7947,75.7947,75.6546,75.6546,38700.0
2014-11-26 10:15:00,97.26,97.3,97.14,97.3,31400.0,75.6624,75.6935,75.5691,75.6935,31400.0
2014-11-26 10:20:00,97.29,97.43,97.27,97.42,33300.0,75.6857,75.7947,75.6702,75.7869,33300.0
2014-11-26 10:25:00,97.42,97.47,97.42,97.44,29600.0,75.7869,75.8258,75.7869,75.8024,29600.0
2014-11-26 10:30:00,97.44,97.51,97.38,97.5,59800.0,75.8024,75.8569,75.7558,75.8491,59800.0
2014-11-26 10:35:00,97.5,97.5,97.3,97.31,49500.0,75.8491,75.8491,75.6935,75.7013,49500.0
2014-11-26 10:40:00,97.31,97.37,97.28,97.33,31200.0,75.7013,75.748,75.678,75.7169,31200.0
2014-11-26 10:45:00,97.33,97.47,97.31,97.47,24100.0,75.7169,75.8258,75.7013,75.8258,24100.0
2014-11-26 10:50:00,97.47,97.51,97.43,97.47,37000.0,75.8258,75.8569,75.7947,75.8258,37000.0
2014-11-26 10:55:00,97.48,97.51,97.39,97.45,36300.0,75.8336,75.8569,75.7635,75.8102,36300.0
2014-11-26 11:00:00,97.46,97.57,97.45,97.56,32800.0,75.818,75.9036,75.8102,75.8958,32800.0
2014-11-26 11:05:00,97.56,97.56,97.42,97.44,39100.0,75.8958,75.8958,75.7869,75.8024,39100.0
2014-11-26 11:10:00,97.43,97.45,97.37,97.4,28800.0,75.7947,75.8102,75.748,75.7713,28800.0
2014-11-26 11:15:00,97.41,97.42,97.28,97.31,38200.0,75.7791,75.7869,75.678,75.7013,38200.0
2014-11-26 11:20:00,97.3,97.36,97.22,97.34,36000.0,75.6935,75.7402,75.6313,75.7246,36000.0
2014-11-26 11:25:00,97.35,97.39,97.33,97.34,32900.0,75.7324,75.7635,75.7169,75.7246,32900.0
2014-11-26 11:30:00,97.33,97.34,97.18,97.18,26000.0,75.7169,75.7246,75.6002,75.6002,26000.0
2014-11-26 11:35:00,97.18,97.2,97.02,97.07,79600.0,75.6002,75.6157,75.4757,75.5146,79600.0
2014-11-26 11:40:00,97.05,97.12,97.05,97.1,24600.0,75.499,75.5535,75.499,75.5379,24600.0
2014-11-26 11:45:00,97.1,97.16,97.08,97.08,24000.0,75.5379,75.5846,75.5224,75.5224,24000.0
2014-11-26 11:50:00,97.08,97.14,97.08,97.11,26800.0,75.5224,75.5691,75.5224,75.5457,26800.0
2014-11-26 11:55:00,97.12,97.19,97.1,97.18,29500.0,75.5535,75.608,75.5379,75.6002,29500.0
2014-11-26 12:00:00,97.18,97.19,97.11,97.17,21800.0,75.6002,75.608,75.5457,75.5924,21800.0
2014-11-26 12:05:00,97.17,97.26,97.11,97.14,40400.0,75.5924,75.6624,75.5457,75.5691,40400.0
2014-11-26 12:10:00,97.16,97.17,97.07,97.1,21600.0,75.5846,75.5924,75.5146,75.5379,21600.0
2014-11-26 12:15:00,97.11,97.16,97.1,97.14,20700.0,75.5457,75.5846,75.5379,75.5691,20700.0
2014-11-26 12:20:00,97.13,97.18,97.11,97.11,18900.0,75.5613,75.6002,75.5457,75.5457,18900.0
2014-11-26 12:25:00,97.1,97.12,97.1,97.1,12400.0,75.5379,75.5535,75.5379,75.5379,12400.0
2014-11-26 12:30:00,97.1,97.15,97.06,97.11,17500.0,75.5379,75.5768,75.5068,75.5457,17500.0
2014-11-26 12:35:00,97.09,97.13,97.05,97.13,13900.0,75.5302,75.5613,75.499,75.5613,13900.0
2014-11-26 12:40:00,97.13,97.21,97.12,97.14,18600.0,75.5613,75.6235,75.5535,75.5691,18600.0
2014-11-26 12:45:00,97.13,97.14,97.05,97.08,18000.0,75.5613,75.5691,75.499,75.5224,18000.0
2014-11-26 12:50:00,97.07,97.17,97.01,97.16,27400.0,75.5146,75.5924,75.4679,75.5846,27400.0
2014-11-26 12:55:00,97.16,97.19,97.13,97.15,22600.0,75.5846,75.608,75.5613,75.5768,22600.0
2014-11-26 13:00:00,97.16,97.22,97.14,97.21,20300.0,75.5846,75.6313,75.5691,75.6235,20300.0
2014-11-26 13:05:00,97.21,97.25,97.18,97.24,22500.0,75.6235,75.6546,75.6002,75.6468,22500.0
2014-11-26 13:10:00,97.24,97.26,97.19,97.25,48500.0,75.6468,75.6624,75.608,75.6546,48500.0
2014-11-26 13:15:00,97.25,97.27,97.16,97.18,51300.0,75.6546,75.6702,75.5846,75.6002,51300.0
2014-11-26 13:20:00,97.2,97.33,97.2,97.28,30400.0,75.6157,75.7169,75.6157,75.678,30400.0
2014-11-26 13:25:00,97.28,97.34,97.27,97.32,15700.0,75.678,75.7246,75.6702,75.7091,15700.0
2014-11-26 13:30:00,97.32,97.34,97.29,97.3,10600.0,75.7091,75.7246,75.6857,75.6935,10600.0
2014-11-26 13:35:00,97.31,97.41,97.3,97.41,15000.0,75.7013,75.7791,75.6935,75.7791,15000.0
2014-11-26 13:40:00,97.4,97.41,97.36,97.41,12600.0,75.7713,75.7791,75.7402,75.7791,12600.0
2014-11-26 13:45:00,97.4,97.44,97.37,97.44,21700.0,75.7713,75.8024,75.748,75.8024,21700.0
2014-11-26 13:50:00,97.44,97.45,97.35,97.36,24900.0,75.8024,75.8102,75.7324,75.7402,24900.0
2014-11-26 13:55:00,97.35,97.42,97.35,97.38,48100.0,75.7324,75.7869,75.7324,75.7558,48100.0
2014-11-26 14:00:00,97.38,97.42,97.35,97.42,29400.0,75.7558,75.7869,75.7324,75.7869,29400.0
2014-11-26 14:05:00,97.43,97.5,97.42,97.43,24000.0,75.7947,75.8491,75.7869,75.7947,24000.0
2014-11-26 14:10:00,97.43,97.47,97.41,97.47,24700.0,75.7947,75.8258,75.7791,75.8258,24700.0
2014-11-26 14:15:00,97.48,97.55,97.47,97.51,24400.0,75.8336,75.888,75.8258,75.8569,24400.0
2014-11-26 14:20:00,97.5,97.5,97.39,97.44,32600.0,75.8491,75.8491,75.7635,75.8024,32600.0
2014-11-26 14:25:00,97.46,97.5,97.45,97.46,12600.0,75.818,75.8491,75.8102,75.818,12600.0
2014-11-26 14:30:00,97.47,97.51,97.46,97.5,15300.0,75.8258,75.8569,75.818,75.8491,15300.0
2014-11-26 14:35:00,97.49,97.49,97.36,97.37,17400.0,75.8413,75.8413,75.7402,75.748,17400.0
2014-11-26 14:40:00,97.37,97.46,97.37,97.43,21500.0,75.748,75.818,75.748,75.7947,21500.0
2014-11-26 14:45:00,97.42,97.46,97.42,97.46,18800.0,75.7869,75.818,75.7869,75.818,18800.0
2014-11-26 14:50:00,97.46,97.47,97.43,97.47,16900.0,75.818,75.8258,75.7947,75.8258,16900.0
2014-11-26 14:55:00,97.46,97.47,97.44,97.45,27900.0,75.818,75.8258,75.8024,75.8102,27900.0
2014-11-26 15:00:00,97.47,97.49,97.44,97.47,34100.0,75.8258,75.8413,75.8024,75.8258,34100.0
2014-11-26 15:05:00,97.46,97.53,97.42,97.51,40400.0,75.818,75.8725,75.7869,75.8569,40400.0
2014-11-26 15:10:00,97.51,97.56,97.49,97.53,29000.0,75.8569,75.8958,75.8413,75.8725,29000.0
2014-11-26 15:15:00,97.54,97.59,97.52,97.59,31800.0,75.8802,75.9191,75.8647,75.9191,31800.0
2014-11-26 15:20:00,97.59,97.63,97.54,97.61,79200.0,75.9191,75.9502,75.8802,75.9347,79200.0
2014-11-26 15:25:00,97.6,97.61,97.53,97.53,27800.0,75.9269,75.9347,75.8725,75.8725,27800.0
2014-11-26 15:30:00,97.54,97.61,97.52,97.52,38200.0,75.8802,75.9347,75.8647,75.8647,38200.0
2014-11-26 15:35:00,97.52,97.63,97.52,97.57,58000.0,75.8647,75.9502,75.8647,75.9036,58000.0
2014-11-26 15:40:00,97.56,97.62,97.52,97.59,49900.0,75.8958,75.9425,75.8647,75.9191,49900.0
2014-11-26 15:45:00,97.58,97.63,97.54,97.59,74400.0,75.9113,75.9502,75.8802,75.9191,74400.0
2014-11-26 15:50:00,97.59,97.63,97.54,97.63,80600.0,75.9191,75.9502,75.8802,75.9502,80600.0
2014-11-26 15:55:00,97.62,97.71,97.61,97.67,220800.0,75.9425,76.0125,75.9347,75.9814,220800.0
2014-11-28 09:30:00,98.06,98.52,98.0,98.48,156700.0,76.2848,76.6426,76.2381,76.6115,156700.0
2014-11-28 09:35:00,98.48,98.59,98.39,98.54,79800.0,76.6115,76.6971,76.5415,76.6582,79800.0
2014-11-28 09:40:00,98.54,98.93,98.54,98.88,83400.0,76.6582,76.9616,76.6582,76.9227,83400.0
2014-11-28 09:45:00,98.9,99.16,98.87,98.97,89500.0,76.9382,77.1405,76.9149,76.9927,89500.0
2014-11-28 09:50:00,98.94,99.22,98.9,99.21,54800.0,76.9693,77.1872,76.9382,77.1794,54800.0
2014-11-28 09:55:00,99.22,99.4,99.18,99.38,78000.0,77.1872,77.3272,77.1561,77.3116,78000.0
2014-11-28 10:00:00,99.35,99.42,99.18,99.24,48300.0,77.2883,77.3428,77.1561,77.2027,48300.0
2014-11-28 10:05:00,99.24,99.36,99.21,99.28,35000.0,77.2027,77.2961,77.1794,77.2338,35000.0
2014-11-28 10:10:00,99.27,99.35,99.25,99.31,42400.0,77.2261,77.2883,77.2105,77.2572,42400.0
2014-11-28 10:15:00,99.31,99.34,99.25,99.34,55900.0,77.2572,77.2805,77.2105,77.2805,55900.0
2014-11-28 10:20:00,99.33,99.42,99.29,99.39,32700.0,77.2727,77.3428,77.2416,77.3194,32700.0
2014-11-28 10:25:00,99.4,99.48,99.28,99.29,43200.0,77.3272,77.3894,77.2338,77.2416,43200.0
2014-11-28 10:30:00,99.28,99.33,99.24,99.31,50800.0,77.2338,77.2727,77.2027,77.2572,50800.0
2014-11-28 10:35:00,99.33,99.48,99.32,99.46,43000.0,77.2727,77.3894,77.265,77.3739,43000.0
2014-11-28 10:40:00,99.48,99.56,99.39,99.56,39200.0,77.3894,77.4517,77.3194,77.4517,39200.0
2014-11-28 10:45:00,99.55,99.59,99.45,99.48,36400.0,77.4439,77.475,77.3661,77.3894,36400.0
2014-11-28 10:50:00,99.47,99.53,99.46,99.51,87600.0,77.3817,77.4283,77.3739,77.4128,87600.0
2014-11-28 10:55:00,99.51,99.56,99.5,99.53,32700.0,77.4128,77.4517,77.405,77.4283,32700.0
2014-11-28 11:00:00,99.51,99.6,99.51,99.57,28800.0,77.4128,77.4828,77.4128,77.4594,28800.0
2014-11-28 11:05:00,99.55,99.58,99.53,99.58,56500.0,77.4439,77.4672,77.4283,77.4672,56500.0
2014-11-28 11:10:00,99.58,99.7,99.58,99.69,67700.0,77.4672,77.5606,77.4672,77.5528,67700.0
2014-11-28 11:15:00,99.69,99.7,99.61,99.68,38900.0,77.5528,77.5606,77.4906,77.545,38900.0
2014-11-28 11:20:00,99.69,99.78,99.64,99.65,50600.0,77.5528,77.6228,77.5139,77.5217,50600.0
2014-11-28 11:25:00,99.66,99.73,99.64,99.71,48700.0,77.5295,77.5839,77.5139,77.5684,48700.0
2014-11-28 11:30:00,99.71,99.76,99.63,99.72,85400.0,77.5684,77.6073,77.5061,77.5761,85400.0
2014-11-28 11:35:00,99.73,99.79,99.66,99.78,39800.0,77.5839,77.6306,77.5295,77.6228,39800.0
2014-11-28 11:40:00,99.78,99.78,99.68,99.75,31100.0,77.6228,77.6228,77.545,77.5995,31100.0
2014-11-28 11:45:00,99.74,99.76,99.64,99.69,26400.0,77.5917,77.6073,77.5139,77.5528,26400.0
2014-11-28 11:50:00,99.69,99.76,99.69,99.75,24000.0,77.5528,77.6073,77.5528,77.5995,24000.0
2014-11-28 11:55:00,99.74,99.8,99.71,99.77,35600.0,77.5917,77.6384,77.5684,77.615,35600.0
2014-11-28 12:00:00,99.75,99.75,99.68,99.71,36500.0,77.5995,77.5995,77.545,77.5684,36500.0
2014-11-28 12:05:00,99.71,99.75,99.61,99.61,75600.0,77.5684,77.5995,77.4906,77.4906,75600.0
2014-11-28 12:10:00,99.61,99.7,99.6,99.69,26700.0,77.4906,77.5606,77.4828,77.5528,26700.0
2014-11-28 12:15:00,99.69,99.74,99.62,99.63,54200.0,77.5528,77.5917,77.4983,77.5061,54200.0
2014-11-28 12:20:00,99.64,99.74,99.6,99.68,61100.0,77.5139,77.5917,77.4828,77.545,61100.0
2014-11-28 12:25:00,99.68,99.72,99.56,99.56,61900.0,77.545,77.5761,77.4517,77.4517,61900.0
2014-11-28 12:30:00,99.56,99.65,99.52,99.52,24300.0,77.4517,77.5217,77.4206,77.4206,24300.0
2014-11-28 12:35:00,99.52,99.54,99.49,99.5,66800.0,77.4206,77.4361,77.3972,77.405,66800.0
2014-11-28 12:40:00,99.5,99.51,99.38,99.45,117300.0,77.405,77.4128,77.3116,77.3661,117300.0
2014-11-28 12:45:00,99.44,99.44,99.22,99.29,74700.0,77.3583,77.3583,77.1872,77.2416,74700.0
2014-11-28 12:50:00,99.28,99.28,99.13,99.24,66400.0,77.2338,77.2338,77.1172,77.2027,66400.0
2014-11-28 12:55:00,99.22,99.45,99.22,99.42,172200.0,77.1872,77.3661,77.1872,77.3428,172200.0
2014-12-01 09:30:00,99.49,99.61,98.59,99.29,164200.0,77.3972,77.4906,76.6971,77.2416,164200.0
2014-12-01 09:35:00,99.28,99.29,98.87,98.99,80600.0,77.2338,77.2416,76.9149,77.0082,80600.0
2014-12-01 09:40:00,98.98,99.0,98.4,98.41,110400.0,77.0005,77.016,76.5493,76.557,110400.0
2014-12-01 09:45:00,98.42,98.51,98.31,98.4,65400.0,76.5648,76.6348,76.4792,76.5493,65400.0
2014-12-01 09:50:00,98.38,98.5,98.31,98.5,54000.0,76.5337,76.6271,76.4792,76.6271,54000.0
2014-12-01 09:55:00,98.49,98.63,98.46,98.63,46900.0,76.6193,76.7282,76.5959,76.7282,46900.0
2014-12-01 10:00:00,98.62,98.8,98.61,98.67,48100.0,76.7204,76.8604,76.7126,76.7593,48100.0
2014-12-01 10:05:00,98.67,98.73,98.54,98.58,39100.0,76.7593,76.806,76.6582,76.6893,39100.0
2014-12-01 10:10:00,98.57,98.7,98.57,98.64,58900.0,76.6815,76.7826,76.6815,76.736,58900.0
2014-12-01 10:15:00,98.63,99.0,98.62,98.98,40700.0,76.7282,77.016,76.7204,77.0005,40700.0
2014-12-01 10:20:00,98.99,99.21,98.98,99.04,58000.0,77.0082,77.1794,77.0005,77.0471,58000.0
2014-12-01 10:25:00,99.03,99.08,98.9,99.02,33300.0,77.0394,77.0783,76.9382,77.0316,33300.0
2014-12-01 10:30:00,99.03,99.04,98.9,98.93,28700.0,77.0394,77.0471,76.9382,76.9616,28700.0
2014-12-01 10:35:00,98.95,98.96,98.61,98.63,56700.0,76.9771,76.9849,76.7126,76.7282,56700.0
2014-12-01 10:40:00,98.63,98.63,98.5,98.59,43300.0,76.7282,76.7282,76.6271,76.6971,43300.0
2014-12-01 10:45:00,98.57,98.67,98.53,98.63,27500.0,76.6815,76.7593,76.6504,76.7282,27500.0
2014-12-01 10:50:00,98.63,98.65,98.45,98.46,55000.0,76.7282,76.7437,76.5882,76.5959,55000.0
2014-12-01 10:55:00,98.47,98.52,98.4,98.52,27400.0,76.6037,76.6426,76.5493,76.6426,27400.0
2014-12-01 11:00:00,98.54,98.74,98.53,98.74,27900.0,76.6582,76.8138,76.6504,76.8138,27900.0
2014-12-01 11:05:00,98.76,98.83,98.74,98.8,27500.0,76.8293,76.8838,76.8138,76.8604,27500.0
2014-12-01 11:10:00,98.8,98.85,98.74,98.83,25300.0,76.8604,76.8993,76.8138,76.8838,25300.0
2014-12-01 11:15:00,98.82,98.82,98.74,98.78,47500.0,76.876,76.876,76.8138,76.8449,47500.0
2014-12-01 11:20:00,98.78,98.87,98.75,98.86,55600.0,76.8449,76.9149,76.8215,76.9071,55600.0
2014-12-01 11:25:00,98.86,98.91,98.84,98.91,34400.0,76.9071,76.946,76.8916,76.946,34400.0
2014-12-01 11:30:00,98.92,98.99,98.83,98.9,42400.0,76.9538,77.0082,76.8838,76.9382,42400.0
2014-12-01 11:35:00,98.88,98.89,98.74,98.78,36300.0,76.9227,76.9304,76.8138,76.8449,36300.0
2014-12-01 11:40:00,98.78,98.91,98.73,98.9,22700.0,76.8449,76.946,76.806,76.9382,22700.0
2014-12-01 11:45:00,98.9,98.91,98.8,98.86,23900.0,76.9382,76.946,76.8604,76.9071,23900.0
2014-12-01 11:50:00,98.86,98.96,98.84,98.93,29400.0,76.9071,76.9849,76.8916,76.9616,29400.0
2014-12-01 11:55:00,98.92,98.92,98.79,98.87,31200.0,76.9538,76.9538,76.8527,76.9149,31200.0
2014-12-01 12:00:00,98.86,98.92,98.79,98.86,35800.0,76.9071,76.9538,76.8527,76.9071,35800.0
2014-12-01 12:05:00,98.88,98.96,98.87,98.91,29200.0,76.9227,76.9849,76.9149,76.946,29200.0
2014-12-01 12:10:00,98.9,98.96,98.87,98.96,30500.0,76.9382,76.9849,76.9149,76.9849,30500.0
2014-12-01 12:15:00,98.96,99.02,98.83,98.85,59900.0,76.9849,77.0316,76.8838,76.8993,59900.0
2014-12-01 12:20:00,98.85,98.93,98.79,98.93,37200.0,76.8993,76.9616,76.8527,76.9616,37200.0
2014-12-01 12:25:00,98.94,98.98,98.92,98.96,15800.0,76.9693,77.0005,76.9538,76.9849,15800.0
2014-12-01 12:30:00,98.95,99.07,98.94,99.05,27600.0,76.9771,77.0705,76.9693,77.0549,27600.0
2014-12-01 12:35:00,99.05,99.06,98.92,98.96,26500.0,77.0549,77.0627,76.9538,76.9849,26500.0
2014-12-01 12:40:00,98.96,99.0,98.92,98.92,50100.0,76.9849,77.016,76.9538,76.9538,50100.0
2014-12-01 12:45:00,98.91,98.98,98.87,98.96,32700.0,76.946,77.0005,76.9149,76.9849,32700.0
2014-12-01 12:50:00,98.96,99.02,98.88,99.02,30900.0,76.9849,77.0316,76.9227,77.0316,30900.0
2014-12-01 12:55:00,99.03,99.18,99.02,99.17,27000.0,77.0394,77.1561,77.0316,77.1483,27000.0
2014-12-01 13:00:00,99.16,99.21,99.07,99.14,28500.0,77.1405,77.1794,77.0705,77.1249,28500.0
2014-12-01 13:05:00,99.15,99.17,99.11,99.11,21000.0,77.1327,77.1483,77.1016,77.1016,21000.0
2014-12-01 13:10:00,99.13,99.2,99.1,99.1,25900.0,77.1172,77.1716,77.0938,77.0938,25900.0
2014-12-01 13:15:00,99.07,99.22,99.06,99.11,30400.0,77.0705,77.1872,77.0627,77.1016,30400.0
2014-12-01 13:20:00,99.1,99.24,99.08,99.2,19900.0,77.0938,77.2027,77.0783,77.1716,19900.0
2014-12-01 13:25:00,99.22,99.22,99.05,99.06,23600.0,77.1872,77.1872,77.0549,77.0627,23600.0
2014-12-01 13:30:00,99.07,99.16,99.07,99.12,22400.0,77.0705,77.1405,77.0705,77.1094,22400.0
2014-12-01 13:35:00,99.11,99.17,99.06,99.15,27700.0,77.1016,77.1483,77.0627,77.1327,27700.0
2014-12-01 13:40:00,99.17,99.22,99.16,99.19,28000.0,77.1483,77.1872,77.1405,77.1638,28000.0
2014-12-01 13:45:00,99.19,99.26,99.18,99.23,33400.0,77.1638,77.2183,77.1561,77.1949,33400.0
2014-12-01 13:50:00,99.24,99.24,99.09,99.09,28600.0,77.2027,77.2027,77.086,77.086,28600.0
2014-12-01 13:55:00,99.09,99.16,99.06,99.06,48600.0,77.086,77.1405,77.0627,77.0627,48600.0
2014-12-01 14:00:00,99.08,99.16,99.07,99.09,32400.0,77.0783,77.1405,77.0705,77.086,32400.0
2014-12-01 14:05:00,99.1,99.1,98.96,99.02,46500.0,77.0938,77.0938,76.9849,77.0316,46500.0
2014-12-01 14:10:00,99.02,99.02,98.87,98.95,21600.0,77.0316,77.0316,76.9149,76.9771,21600.0
2014-12-01 14:15:00,98.94,98.94,98.84,98.92,18500.0,76.9693,76.9693,76.8916,76.9538,18500.0
2014-12-01 14:20:00,98.91,98.97,98.9,98.92,43400.0,76.946,76.9927,76.9382,76.9538,43400.0
2014-12-01 14:25:00,98.91,99.01,98.86,98.96,27000.0,76.946,77.0238,76.9071,76.9849,27000.0
2014-12-01 14:30:00,98.96,99.0,98.88,98.95,31500.0,76.9849,77.016,76.9227,76.9771,31500.0
2014-12-01 14:35:00,98.95,99.06,98.93,99.04,24200.0,76.9771,77.0627,76.9616,77.0471,24200.0
2014-12-01 14:40:00,99.04,99.05,98.99,99.0,25100.0,77.0471,77.0549,77.0082,77.016,25100.0
2014-12-01 14:45:00,99.0,99.04,98.95,99.01,36000.0,77.016,77.0471,76.9771,77.0238,36000.0
2014-12-01 14:50:00,99.01,99.06,98.99,99.06,21800.0,77.0238,77.0627,77.0082,77.0627,21800.0
2014-12-01 14:55:00,99.05,99.09,98.99,99.01,38600.0,77.0549,77.086,77.0082,77.0238,38600.0
2014-12-01 15:00:00,99.01,99.16,99.0,99.11,36600.0,77.0238,77.1405,77.016,77.1016,36600.0
2014-12-01 15:05:00,99.1,99.1,98.99,99.0,20700.0,77.0938,77.0938,77.0082,77.016,20700.0
2014-12-01 15:10:00,99.01,99.08,99.0,99.03,35400.0,77.0238,77.0783,77.016,77.0394,35400.0
2014-12-01 15:15:00,99.03,99.18,99.03,99.12,37600.0,77.0394,77.1561,77.0394,77.1094,37600.0
2014-12-01 15:20:00,99.1,99.2,99.06,99.11,63000.0,77.0938,77.1716,77.0627,77.1016,63000.0
2014-12-01 15:25:00,99.1,99.12,98.93,99.01,49800.0,77.0938,77.1094,76.9616,77.0238,49800.0
2014-12-01 15:30:00,99.01,99.03,98.97,99.0,111400.0,77.0238,77.0394,76.9927,77.016,111400.0
2014-12-01 15:35:00,99.0,99.05,98.99,99.01,83000.0,77.016,77.0549,77.0082,77.0238,83000.0
2014-12-01 15:40:00,99.01,99.03,98.95,98.95,51600.0,77.0238,77.0394,76.9771,76.9771,51600.0
2014-12-01 15:45:00,98.95,98.99,98.88,98.88,65800.0,76.9771,77.0082,76.9227,76.9227,65800.0
2014-12-01 15:50:00,98.89,98.95,98.87,98.9,88800.0,76.9304,76.9771,76.9149,76.9382,88800.0
2014-12-01 15:55:00,98.9,99.0,98.89,98.91,164200.0,76.9382,77.016,76.9304,76.946,164200.0
2014-12-02 09:30:00,98.62,99.0,98.39,98.9,165400.0,77.0878,77.3848,76.908,77.3066,165400.0
2014-12-02 09:35:00,98.92,99.0,98.67,98.68,71200.0,77.3222,77.3848,77.1268,77.1347,71200.0
2014-12-02 09:40:00,98.66,98.69,98.3,98.38,92600.0,77.119,77.1425,76.8376,76.9002,92600.0
2014-12-02 09:45:00,98.38,98.49,98.35,98.36,82600.0,76.9002,76.9861,76.8767,76.8845,82600.0
2014-12-02 09:50:00,98.37,98.58,98.35,98.58,43400.0,76.8923,77.0565,76.8767,77.0565,43400.0
2014-12-02 09:55:00,98.57,98.66,98.52,98.58,43800.0,77.0487,77.119,77.0096,77.0565,43800.0
2014-12-02 10:00:00,98.57,98.73,98.49,98.73,61600.0,77.0487,77.1737,76.9861,77.1737,61600.0
2014-12-02 10:05:00,98.71,98.74,98.61,98.65,59800.0,77.1581,77.1816,77.0799,77.1112,59800.0
2014-12-02 10:10:00,98.65,98.66,98.5,98.5,64500.0,77.1112,77.119,76.994,76.994,64500.0
2014-12-02 10:15:00,98.5,98.6,98.49,98.6,53300.0,76.994,77.0721,76.9861,77.0721,53300.0
2014-12-02 10:20:00,98.59,98.61,98.49,98.49,50600.0,77.0643,77.0799,76.9861,76.9861,50600.0
2014-12-02 10:25:00,98.5,98.54,98.35,98.35,31800.0,76.994,77.0252,76.8767,76.8767,31800.0
2014-12-02 10:30:00,98.35,98.43,98.34,98.39,31900.0,76.8767,76.9392,76.8689,76.908,31900.0
2014-12-02 10:35:00,98.38,98.42,98.26,98.28,29200.0,76.9002,76.9314,76.8064,76.822,29200.0
2014-12-02 10:40:00,98.28,98.28,98.17,98.19,36700.0,76.822,76.822,76.736,76.7516,36700.0
2014-12-02 10:45:00,98.19,98.27,98.18,98.19,50100.0,76.7516,76.8142,76.7438,76.7516,50100.0
2014-12-02 10:50:00,98.18,98.19,98.02,98.06,31700.0,76.7438,76.7516,76.6188,76.65,31700.0
2014-12-02 10:55:00,98.07,98.09,97.99,98.0,48400.0,76.6578,76.6735,76.5953,76.6031,48400.0
2014-12-02 11:00:00,98.0,98.05,97.99,98.04,48500.0,76.6031,76.6422,76.5953,76.6344,48500.0
2014-12-02 11:05:00,98.05,98.22,98.04,98.15,50000.0,76.6422,76.7751,76.6344,76.7204,50000.0
2014-12-02 11:10:00,98.16,98.29,98.16,98.25,42900.0,76.7282,76.8298,76.7282,76.7985,42900.0
2014-12-02 11:15:00,98.24,98.26,98.2,98.21,39300.0,76.7907,76.8064,76.7595,76.7673,39300.0
2014-12-02 11:20:00,98.21,98.21,98.15,98.16,23400.0,76.7673,76.7673,76.7204,76.7282,23400.0
2014-12-02 11:25:00,98.18,98.3,98.18,98.27,35300.0,76.7438,76.8376,76.7438,76.8142,35300.0
2014-12-02 11:30:00,98.27,98.27,98.16,98.18,34600.0,76.8142,76.8142,76.7282,76.7438,34600.0
2014-12-02 11:35:00,98.16,98.26,98.16,98.26,28100.0,76.7282,76.8064,76.7282,76.8064,28100.0
2014-12-02 11:40:00,98.27,98.31,98.26,98.28,35800.0,76.8142,76.8454,76.8064,76.822,35800.0
2014-12-02 11:45:00,98.26,98.28,98.2,98.25,26500.0,76.8064,76.822,76.7595,76.7985,26500.0
2014-12-02 11:50:00,98.26,98.26,98.12,98.12,49000.0,76.8064,76.8064,76.6969,76.6969,49000.0
2014-12-02 11:55:00,98.12,98.26,98.11,98.23,89300.0,76.6969,76.8064,76.6891,76.7829,89300.0
2014-12-02 12:00:00,98.22,98.25,98.2,98.24,15200.0,76.7751,76.7985,76.7595,76.7907,15200.0
2014-12-02 12:05:00,98.26,98.27,98.22,98.24,23100.0,76.8064,76.8142,76.7751,76.7907,23100.0
2014-12-02 12:10:00,98.23,98.27,98.2,98.25,15400.0,76.7829,76.8142,76.7595,76.7985,15400.0
2014-12-02 12:15:00,98.25,98.25,98.12,98.21,24700.0,76.7985,76.7985,76.6969,76.7673,24700.0
2014-12-02 12:20:00,98.21,98.36,98.21,98.26,41000.0,76.7673,76.8845,76.7673,76.8064,41000.0
2014-12-02 12:25:00,98.26,98.3,98.19,98.19,29400.0,76.8064,76.8376,76.7516,76.7516,29400.0
2014-12-02 12:30:00,98.17,98.25,98.14,98.14,23100.0,76.736,76.7985,76.7126,76.7126,23100.0
2014-12-02 12:35:00,98.14,98.21,98.12,98.21,27600.0,76.7126,76.7673,76.6969,76.7673,27600.0
2014-12-02 12:40:00,98.2,98.27,98.18,98.18,21000.0,76.7595,76.8142,76.7438,76.7438,21000.0
2014-12-02 12:45:00,98.17,98.25,98.16,98.22,18000.0,76.736,76.7985,76.7282,76.7751,18000.0
2014-12-02 12:50:00,98.21,98.24,98.18,98.18,12200.0,76.7673,76.7907,76.7438,76.7438,12200.0
2014-12-02 12:55:00,98.19,98.2,98.12,98.15,19100.0,76.7516,76.7595,76.6969,76.7204,19100.0
2014-12-02 13:00:00,98.14,98.19,98.13,98.18,19000.0,76.7126,76.7516,76.7047,76.7438,19000.0
2014-12-02 13:05:00,98.19,98.19,98.16,98.18,27100.0,76.7516,76.7516,76.7282,76.7438,27100.0
2014-12-02 13:10:00,98.18,98.26,98.18,98.22,37000.0,76.7438,76.8064,76.7438,76.7751,37000.0
2014-12-02 13:15:00,98.22,98.26,98.2,98.24,28800.0,76.7751,76.8064,76.7595,76.7907,28800.0
2014-12-02 13:20:00,98.24,98.26,98.19,98.21,27200.0,76.7907,76.8064,76.7516,76.7673,27200.0
2014-12-02 13:25:00,98.2,98.29,98.2,98.28,62300.0,76.7595,76.8298,76.7595,76.822,62300.0
2014-12-02 13:30:00,98.28,98.31,98.21,98.24,55200.0,76.822,76.8454,76.7673,76.7907,55200.0
2014-12-02 13:35:00,98.25,98.29,98.2,98.21,36000.0,76.7985,76.8298,76.7595,76.7673,36000.0
2014-12-02 13:40:00,98.21,98.22,98.18,98.18,128200.0,76.7673,76.7751,76.7438,76.7438,128200.0
2014-12-02 13:45:00,98.18,98.2,98.17,98.19,26600.0,76.7438,76.7595,76.736,76.7516,26600.0
2014-12-02 13:50:00,98.18,98.19,98.16,98.16,18100.0,76.7438,76.7516,76.7282,76.7282,18100.0
2014-12-02 13:55:00,98.17,98.17,98.13,98.17,31600.0,76.736,76.736,76.7047,76.736,31600.0
2014-12-02 14:00:00,98.17,98.19,98.16,98.18,25100.0,76.736,76.7516,76.7282,76.7438,25100.0
2014-12-02 14:05:00,98.18,98.19,98.14,98.18,34500.0,76.7438,76.7516,76.7126,76.7438,34500.0
2014-12-02 14:10:00,98.18,98.22,98.17,98.17,32200.0,76.7438,76.7751,76.736,76.736,32200.0
2014-12-02 14:15:00,98.17,98.2,98.15,98.2,25400.0,76.736,76.7595,76.7204,76.7595,25400.0
2014-12-02 14:20:00,98.2,98.24,98.19,98.22,39400.0,76.7595,76.7907,76.7516,76.7751,39400.0
2014-12-02 14:25:00,98.21,98.22,98.18,98.19,32600.0,76.7673,76.7751,76.7438,76.7516,32600.0
2014-12-02 14:30:00,98.2,98.21,98.16,98.19,32400.0,76.7595,76.7673,76.7282,76.7516,32400.0
2014-12-02 14:35:00,98.19,98.2,98.14,98.16,26100.0,76.7516,76.7595,76.7126,76.7282,26100.0
2014-12-02 14:40:00,98.15,98.22,98.15,98.22,34400.0,76.7204,76.7751,76.7204,76.7751,34400.0
2014-12-02 14:45:00,98.22,98.32,98.22,98.31,112300.0,76.7751,76.8533,76.7751,76.8454,112300.0
2014-12-02 14:50:00,98.31,98.33,98.27,98.3,161200.0,76.8454,76.8611,76.8142,76.8376,161200.0
2014-12-02 14:55:00,98.29,98.3,98.22,98.25,36600.0,76.8298,76.8376,76.7751,76.7985,36600.0
2014-12-02 15:00:00,98.25,98.27,98.21,98.23,47900.0,76.7985,76.8142,76.7673,76.7829,47900.0
2014-12-02 15:05:00,98.22,98.27,98.19,98.24,90300.0,76.7751,76.8142,76.7516,76.7907,90300.0
2014-12-02 15:10:00,98.23,98.25,98.22,98.24,31700.0,76.7829,76.7985,76.7751,76.7907,31700.0
2014-12-02 15:15:00,98.25,98.28,98.23,98.27,66900.0,76.7985,76.822,76.7829,76.8142,66900.0
2014-12-02 15:20:00,98.27,98.27,98.19,98.25,50600.0,76.8142,76.8142,76.7516,76.7985,50600.0
2014-12-02 15:25:00,98.26,98.27,98.21,98.25,40300.0,76.8064,76.8142,76.7673,76.7985,40300.0
2014-12-02 15:30:00,98.25,98.26,98.22,98.25,56200.0,76.7985,76.8064,76.7751,76.7985,56200.0
2014-12-02 15:35:00,98.24,98.25,98.06,98.06,93600.0,76.7907,76.7985,76.65,76.65,93600.0
2014-12-02 15:40:00,98.06,98.11,98.04,98.1,70800.0,76.65,76.6891,76.6344,76.6813,70800.0
2014-12-02 15:45:00,98.09,98.16,98.04,98.05,119200.0,76.6735,76.7282,76.6344,76.6422,119200.0
2014-12-02 15:50:00,98.05,98.1,98.03,98.04,97000.0,76.6422,76.6813,76.6266,76.6344,97000.0
2014-12-02 15:55:00,98.04,98.14,98.02,98.13,150200.0,76.6344,76.7126,76.6188,76.7047,150200.0
2014-12-03 09:30:00,98.1,98.64,98.04,98.62,99700.0,76.6813,77.1034,76.6344,77.0878,99700.0
2014-12-03 09:35:00,98.63,98.63,98.3,98.55,101500.0,77.0956,77.0956,76.8376,77.033,101500.0
2014-12-03 09:40:00,98.54,98.73,98.41,98.73,92900.0,77.0252,77.1737,76.9236,77.1737,92900.0
2014-12-03 09:45:00,98.73,98.74,98.36,98.38,28700.0,77.1737,77.1816,76.8845,76.9002,28700.0
2014-12-03 09:50:00,98.39,98.46,98.21,98.28,28300.0,76.908,76.9627,76.7673,76.822,28300.0
2014-12-03 09:55:00,98.27,98.36,98.21,98.33,22800.0,76.8142,76.8845,76.7673,76.8611,22800.0
2014-12-03 10:00:00,98.34,98.35,98.18,98.29,82500.0,76.8689,76.8767,76.7438,76.8298,82500.0
2014-12-03 10:05:00,98.29,98.44,98.25,98.44,64900.0,76.8298,76.9471,76.7985,76.9471,64900.0
2014-12-03 10:10:00,98.44,98.55,98.37,98.55,36800.0,76.9471,77.033,76.8923,77.033,36800.0
2014-12-03 10:15:00,98.53,98.54,98.33,98.38,41100.0,77.0174,77.0252,76.8611,76.9002,41100.0
2014-12-03 10:20:00,98.4,98.53,98.3,98.47,65200.0,76.9158,77.0174,76.8376,76.9705,65200.0
2014-12-03 10:25:00,98.47,98.56,98.42,98.55,51800.0,76.9705,77.0409,76.9314,77.033,51800.0
2014-12-03 10:30:00,98.56,98.63,98.55,98.58,44600.0,77.0409,77.0956,77.033,77.0565,44600.0
2014-12-03 10:35:00,98.57,98.63,98.55,98.6,41400.0,77.0487,77.0956,77.033,77.0721,41400.0
2014-12-03 10:40:00,98.6,98.63,98.49,98.6,30000.0,77.0721,77.0956,76.9861,77.0721,30000.0
2014-12-03 10:45:00,98.62,98.66,98.55,98.55,24600.0,77.0878,77.119,77.033,77.033,24600.0
2014-12-03 10:50:00,98.55,98.57,98.42,98.42,24900.0,77.033,77.0487,76.9314,76.9314,24900.0
2014-12-03 10:55:00,98.42,98.47,98.35,98.42,18000.0,76.9314,76.9705,76.8767,76.9314,18000.0
2014-12-03 11:00:00,98.43,98.62,98.43,98.59,29100.0,76.9392,77.0878,76.9392,77.0643,29100.0
2014-12-03 11:05:00,98.58,98.62,98.5,98.51,33900.0,77.0565,77.0878,76.994,77.0018,33900.0
2014-12-03 11:10:00,98.5,98.58,98.34,98.36,26100.0,76.994,77.0565,76.8689,76.8845,26100.0
2014-12-03 11:15:00,98.36,98.55,98.36,98.5,34500.0,76.8845,77.033,76.8845,76.994,34500.0
2014-12-03 11:20:00,98.52,98.6,98.51,98.54,23700.0,77.0096,77.0721,77.0018,77.0252,23700.0
2014-12-03 11:25:00,98.53,98.56,98.42,98.53,32200.0,77.0174,77.0409,76.9314,77.0174,32200.0
2014-12-03 11:30:00,98.54,98.55,98.48,98.48,16900.0,77.0252,77.033,76.9783,76.9783,16900.0
2014-12-03 11:35:00,98.48,98.48,98.4,98.42,18800.0,76.9783,76.9783,76.9158,76.9314,18800.0
2014-12-03 11:40:00,98.44,98.51,98.38,98.47,22900.0,76.9471,77.0018,76.9002,76.9705,22900.0
2014-12-03 11:45:00,98.46,98.53,98.44,98.49,19800.0,76.9627,77.0174,76.9471,76.9861,19800.0
2014-12-03 11:50:00,98.49,98.53,98.46,98.51,12600.0,76.9861,77.0174,76.9627,77.0018,12600.0
2014-12-03 11:55:00,98.51,98.6,98.5,98.56,30700.0,77.0018,77.0721,76.994,77.0409,30700.0
2014-12-03 12:00:00,98.59,98.61,98.55,98.55,16300.0,77.0643,77.0799,77.033,77.033,16300.0
2014-12-03 12:05:00,98.57,98.65,98.55,98.55,19400.0,77.0487,77.1112,77.033,77.033,19400.0
2014-12-03 12:10:00,98.55,98.63,98.52,98.57,13700.0,77.033,77.0956,77.0096,77.0487,13700.0
2014-12-03 12:15:00,98.58,98.61,98.48,98.5,16200.0,77.0565,77.0799,76.9783,76.994,16200.0
2014-12-03 12:20:00,98.5,98.54,98.42,98.46,12400.0,76.994,77.0252,76.9314,76.9627,12400.0
2014-12-03 12:25:00,98.47,98.47,98.34,98.35,16600.0,76.9705,76.9705,76.8689,76.8767,16600.0
2014-12-03 12:30:00,98.35,98.35,98.3,98.33,9500.0,76.8767,76.8767,76.8376,76.8611,9500.0
2014-12-03 12:35:00,98.32,98.39,98.29,98.29,19000.0,76.8533,76.908,76.8298,76.8298,19000.0
2014-12-03 12:40:00,98.29,98.4,98.27,98.36,22900.0,76.8298,76.9158,76.8142,76.8845,22900.0
2014-12-03 12:45:00,98.35,98.39,98.33,98.37,9700.0,76.8767,76.908,76.8611,76.8923,9700.0
2014-12-03 12:50:00,98.37,98.52,98.37,98.5,11900.0,76.8923,77.0096,76.8923,76.994,11900.0
2014-12-03 12:55:00,98.49,98.56,98.46,98.54,13300.0,76.9861,77.0409,76.9627,77.0252,13300.0
2014-12-03 13:00:00,98.58,98.59,98.49,98.5,6400.0,77.0565,77.0643,76.9861,76.994,6400.0
2014-12-03 13:05:00,98.48,98.53,98.48,98.52,9900.0,76.9783,77.0174,76.9783,77.0096,9900.0
2014-12-03 13:10:00,98.52,98.6,98.51,98.59,13500.0,77.0096,77.0721,77.0018,77.0643,13500.0
2014-12-03 13:15:00,98.59,98.61,98.56,98.61,12700.0,77.0643,77.0799,77.0409,77.0799,12700.0
2014-12-03 13:20:00,98.6,98.6,98.53,98.56,12200.0,77.0721,77.0721,77.0174,77.0409,12200.0
2014-12-03 13:25:00,98.56,98.61,98.54,98.54,14100.0,77.0409,77.0799,77.0252,77.0252,14100.0
2014-12-03 13:30:00,98.54,98.56,98.5,98.56,16900.0,77.0252,77.0409,76.994,77.0409,16900.0
2014-12-03 13:35:00,98.57,98.61,98.57,98.61,14300.0,77.0487,77.0799,77.0487,77.0799,14300.0
2014-12-03 13:40:00,98.61,98.61,98.54,98.54,15300.0,77.0799,77.0799,77.0252,77.0252,15300.0
2014-12-03 13:45:00,98.54,98.59,98.53,98.57,13300.0,77.0252,77.0643,77.0174,77.0487,13300.0
2014-12-03 13:50:00,98.57,98.61,98.55,98.57,14600.0,77.0487,77.0799,77.033,77.0487,14600.0
2014-12-03 13:55:00,98.58,98.61,98.53,98.54,24000.0,77.0565,77.0799,77.0174,77.0252,24000.0
2014-12-03 14:00:00,98.54,98.55,98.46,98.48,27200.0,77.0252,77.033,76.9627,76.9783,27200.0
2014-12-03 14:05:00,98.47,98.49,98.34,98.36,32800.0,76.9705,76.9861,76.8689,76.8845,32800.0
2014-12-03 14:10:00,98.35,98.48,98.35,98.41,59900.0,76.8767,76.9783,76.8767,76.9236,59900.0
2014-12-03 14:15:00,98.42,98.48,98.37,98.44,14600.0,76.9314,76.9783,76.8923,76.9471,14600.0
2014-12-03 14:20:00,98.44,98.49,98.4,98.4,16100.0,76.9471,76.9861,76.9158,76.9158,16100.0
2014-12-03 14:25:00,98.4,98.46,98.39,98.44,21300.0,76.9158,76.9627,76.908,76.9471,21300.0
2014-12-03 14:30:00,98.44,98.45,98.4,98.44,16200.0,76.9471,76.9549,76.9158,76.9471,16200.0
2014-12-03 14:35:00,98.45,98.45,98.39,98.4,22800.0,76.9549,76.9549,76.908,76.9158,22800.0
2014-12-03 14:40:00,98.4,98.41,98.34,98.4,24100.0,76.9158,76.9236,76.8689,76.9158,24100.0
2014-12-03 14:45:00,98.4,98.4,98.34,98.34,25900.0,76.9158,76.9158,76.8689,76.8689,25900.0
2014-12-03 14:50:00,98.34,98.41,98.33,98.39,30400.0,76.8689,76.9236,76.8611,76.908,30400.0
2014-12-03 14:55:00,98.4,98.42,98.38,98.39,38300.0,76.9158,76.9314,76.9002,76.908,38300.0
2014-12-03 15:00:00,98.4,98.43,98.37,98.42,40900.0,76.9158,76.9392,76.8923,76.9314,40900.0
2014-12-03 15:05:00,98.42,98.53,98.39,98.51,57500.0,76.9314,77.0174,76.908,77.0018,57500.0
2014-12-03 15:10:00,98.49,98.51,98.43,98.49,80500.0,76.9861,77.0018,76.9392,76.9861,80500.0
2014-12-03 15:15:00,98.5,98.53,98.45,98.53,57500.0,76.994,77.0174,76.9549,77.0174,57500.0
2014-12-03 15:20:00,98.53,98.65,98.46,98.57,77100.0,77.0174,77.1112,76.9627,77.0487,77100.0
2014-12-03 15:25:00,98.58,98.61,98.55,98.57,79900.0,77.0565,77.0799,77.033,77.0487,79900.0
2014-12-03 15:30:00,98.56,98.61,98.53,98.58,102000.0,77.0409,77.0799,77.0174,77.0565,102000.0
2014-12-03 15:35:00,98.59,98.61,98.51,98.55,122400.0,77.0643,77.0799,77.0018,77.033,122400.0
2014-12-03 15:40:00,98.55,98.56,98.48,98.5,120800.0,77.033,77.0409,76.9783,76.994,120800.0
2014-12-03 15:45:00,98.51,98.55,98.44,98.49,121400.0,77.0018,77.033,76.9471,76.9861,121400.0
2014-12-03 15:50:00,98.5,98.5,98.49,98.5,128200.0,76.994,76.994,76.9861,76.994,128200.0
2014-12-03 15:55:00,98.5,98.51,98.45,98.48,348300.0,76.994,77.0018,76.9549,76.9783,348300.0
2014-12-04 09:30:00,98.15,98.15,97.78,97.94,122300.0,76.7204,76.7204,76.4312,76.5562,122300.0
2014-12-04 09:35:00,97.98,98.11,97.85,98.07,102800.0,76.5875,76.6891,76.4859,76.6578,102800.0
2014-12-04 09:40:00,98.06,98.19,97.98,98.16,44700.0,76.65,76.7516,76.5875,76.7282,44700.0
2014-12-04 09:45:00,98.2,98.2,97.96,98.0,47300.0,76.7595,76.7595,76.5719,76.6031,47300.0
2014-12-04 09:50:00,98.02,98.06,97.9,98.03,26600.0,76.6188,76.65,76.525,76.6266,26600.0
2014-12-04 09:55:00,98.02,98.14,97.94,98.11,35300.0,76.6188,76.7126,76.5562,76.6891,35300.0
2014-12-04 10:00:00,98.08,98.12,97.99,98.06,21500.0,76.6657,76.6969,76.5953,76.65,21500.0
2014-12-04 10:05:00,98.08,98.14,97.93,97.95,26100.0,76.6657,76.7126,76.5484,76.564,26100.0
2014-12-04 10:10:00,97.93,98.14,97.92,98.1,47600.0,76.5484,76.7126,76.5406,76.6813,47600.0
2014-12-04 10:15:00,98.1,98.29,98.06,98.23,50600.0,76.6813,76.8298,76.65,76.7829,50600.0
2014-12-04 10:20:00,98.23,98.23,98.12,98.18,43300.0,76.7829,76.7829,76.6969,76.7438,43300.0
2014-12-04 10:25:00,98.17,98.21,98.08,98.13,46100.0,76.736,76.7673,76.6657,76.7047,46100.0
2014-12-04 10:30:00,98.12,98.21,98.11,98.19,104500.0,76.6969,76.7673,76.6891,76.7516,104500.0
2014-12-04 10:35:00,98.19,98.2,98.02,98.19,44000.0,76.7516,76.7595,76.6188,76.7516,44000.0
2014-12-04 10:40:00,98.18,98.2,98.12,98.12,61000.0,76.7438,76.7595,76.6969,76.6969,61000.0
2014-12-04 10:45:00,98.13,98.14,97.99,98.08,72600.0,76.7047,76.7126,76.5953,76.6657,72600.0
2014-12-04 10:50:00,98.09,98.16,98.09,98.15,44300.0,76.6735,76.7282,76.6735,76.7204,44300.0
2014-12-04 10:55:00,98.16,98.19,98.14,98.19,46700.0,76.7282,76.7516,76.7126,76.7516,46700.0
2014-12-04 11:00:00,98.18,98.2,98.15,98.17,31600.0,76.7438,76.7595,76.7204,76.736,31600.0
2014-12-04 11:05:00,98.17,98.17,98.12,98.12,48100.0,76.736,76.736,76.6969,76.6969,48100.0
2014-12-04 11:10:00,98.12,98.18,98.12,98.14,40200.0,76.6969,76.7438,76.6969,76.7126,40200.0
2014-12-04 11:15:00,98.14,98.16,98.1,98.12,55200.0,76.7126,76.7282,76.6813,76.6969,55200.0
2014-12-04 11:20:00,98.13,98.15,98.03,98.12,60900.0,76.7047,76.7204,76.6266,76.6969,60900.0
2014-12-04 11:25:00,98.13,98.14,98.03,98.1,31700.0,76.7047,76.7126,76.6266,76.6813,31700.0
2014-12-04 11:30:00,98.11,98.12,97.9,97.98,73300.0,76.6891,76.6969,76.525,76.5875,73300.0
2014-12-04 11:35:00,98.0,98.18,97.99,98.13,32500.0,76.6031,76.7438,76.5953,76.7047,32500.0
2014-12-04 11:40:00,98.13,98.19,98.13,98.16,44900.0,76.7047,76.7516,76.7047,76.7282,44900.0
2014-12-04 11:45:00,98.16,98.16,98.09,98.12,39400.0,76.7282,76.7282,76.6735,76.6969,39400.0
2014-12-04 11:50:00,98.12,98.16,98.08,98.14,21200.0,76.6969,76.7282,76.6657,76.7126,21200.0
2014-12-04 11:55:00,98.15,98.17,98.13,98.15,47500.0,76.7204,76.736,76.7047,76.7204,47500.0
2014-12-04 12:00:00,98.15,98.16,98.12,98.15,29600.0,76.7204,76.7282,76.6969,76.7204,29600.0
2014-12-04 12:05:00,98.14,98.17,98.14,98.14,123500.0,76.7126,76.736,76.7126,76.7126,123500.0
2014-12-04 12:10:00,98.15,98.26,98.14,98.25,143300.0,76.7204,76.8064,76.7126,76.7985,143300.0
2014-12-04 12:15:00,98.25,98.27,98.23,98.27,40200.0,76.7985,76.8142,76.7829,76.8142,40200.0
2014-12-04 12:20:00,98.27,98.3,98.23,98.25,35100.0,76.8142,76.8376,76.7829,76.7985,35100.0
2014-12-04 12:25:00,98.25,98.25,98.2,98.2,45400.0,76.7985,76.7985,76.7595,76.7595,45400.0
2014-12-04 12:30:00,98.21,98.55,98.19,98.53,339000.0,76.7673,77.033,76.7516,77.0174,339000.0
2014-12-04 12:35:00,98.53,98.55,98.45,98.48,65200.0,77.0174,77.033,76.9549,76.9783,65200.0
2014-12-04 12:40:00,98.48,98.57,98.45,98.5,63200.0,76.9783,77.0487,76.9549,76.994,63200.0
2014-12-04 12:45:00,98.5,98.6,98.5,98.55,47600.0,76.994,77.0721,76.994,77.033,47600.0
2014-12-04 12:50:00,98.55,98.62,98.48,98.58,52000.0,77.033,77.0878,76.9783,77.0565,52000.0
2014-12-04 12:55:00,98.59,98.65,98.58,98.65,50100.0,77.0643,77.1112,77.0565,77.1112,50100.0
2014-12-04 13:00:00,98.65,98.67,98.57,98.63,45800.0,77.1112,77.1268,77.0487,77.0956,45800.0
2014-12-04 13:05:00,98.65,98.7,98.61,98.63,25500.0,77.1112,77.1503,77.0799,77.0956,25500.0
2014-12-04 13:10:00,98.63,98.69,98.61,98.68,29600.0,77.0956,77.1425,77.0799,77.1347,29600.0
2014-12-04 13:15:00,98.68,98.69,98.6,98.62,27400.0,77.1347,77.1425,77.0721,77.0878,27400.0
2014-12-04 13:20:00,98.61,98.65,98.56,98.64,35800.0,77.0799,77.1112,77.0409,77.1034,35800.0
2014-12-04 13:25:00,98.64,98.7,98.56,98.7,27400.0,77.1034,77.1503,77.0409,77.1503,27400.0
2014-12-04 13:30:00,98.69,98.74,98.65,98.74,44500.0,77.1425,77.1816,77.1112,77.1816,44500.0
2014-12-04 13:35:00,98.73,98.82,98.73,98.82,37800.0,77.1737,77.2441,77.1737,77.2441,37800.0
2014-12-04 13:40:00,98.82,98.92,98.82,98.92,37200.0,77.2441,77.3222,77.2441,77.3222,37200.0
2014-12-04 13:45:00,98.91,98.95,98.86,98.87,53400.0,77.3144,77.3457,77.2753,77.2832,53400.0
2014-12-04 13:50:00,98.88,98.9,98.82,98.87,36000.0,77.291,77.3066,77.2441,77.2832,36000.0
2014-12-04 13:55:00,98.88,99.0,98.87,98.93,59100.0,77.291,77.3848,77.2832,77.3301,59100.0
2014-12-04 14:00:00,98.93,99.0,98.9,98.99,49500.0,77.3301,77.3848,77.3066,77.377,49500.0
2014-12-04 14:05:00,99.0,99.11,98.99,99.1,83300.0,77.3848,77.4708,77.377,77.4629,83300.0
2014-12-04 14:10:00,99.09,99.1,98.97,99.02,50800.0,77.4551,77.4629,77.3613,77.4004,50800.0
2014-12-04 14:15:00,99.02,99.05,98.97,98.98,35300.0,77.4004,77.4239,77.3613,77.3691,35300.0
2014-12-04 14:20:00,98.98,99.0,98.93,98.93,31100.0,77.3691,77.3848,77.3301,77.3301,31100.0
2014-12-04 14:25:00,98.93,98.96,98.84,98.84,61600.0,77.3301,77.3535,77.2597,77.2597,61600.0
2014-12-04 14:30:00,98.85,98.87,98.75,98.76,48300.0,77.2675,77.2832,77.1894,77.1972,48300.0
2014-12-04 14:35:00,98.76,98.85,98.74,98.84,38200.0,77.1972,77.2675,77.1816,77.2597,38200.0
2014-12-04 14:40:00,98.85,98.88,98.85,98.86,31800.0,77.2675,77.291,77.2675,77.2753,31800.0
2014-12-04 14:45:00,98.86,98.88,98.83,98.88,36000.0,77.2753,77.291,77.2519,77.291,36000.0
2014-12-04 14:50:00,98.89,98.92,98.84,98.89,41900.0,77.2988,77.3222,77.2597,77.2988,41900.0
2014-12-04 14:55:00,98.9,98.96,98.89,98.94,32100.0,77.3066,77.3535,77.2988,77.3379,32100.0
2014-12-04 15:00:00,98.93,99.01,98.9,99.01,94400.0,77.3301,77.3926,77.3066,77.3926,94400.0
2014-12-04 15:05:00,99.0,99.01,98.96,99.01,66200.0,77.3848,77.3926,77.3535,77.3926,66200.0
2014-12-04 15:10:00,99.0,99.01,98.92,98.95,59200.0,77.3848,77.3926,77.3222,77.3457,59200.0
2014-12-04 15:15:00,98.96,98.99,98.82,98.86,57900.0,77.3535,77.377,77.2441,77.2753,57900.0
2014-12-04 15:20:00,98.86,98.88,98.62,98.63,76600.0,77.2753,77.291,77.0878,77.0956,76600.0
2014-12-04 15:25:00,98.64,98.71,98.59,98.62,64100.0,77.1034,77.1581,77.0643,77.0878,64100.0
2014-12-04 15:30:00,98.61,98.71,98.56,98.7,68800.0,77.0799,77.1581,77.0409,77.1503,68800.0
2014-12-04 15:35:00,98.7,98.73,98.62,98.68,49900.0,77.1503,77.1737,77.0878,77.1347,49900.0
2014-12-04 15:40:00,98.67,98.79,98.65,98.77,44600.0,77.1268,77.2206,77.1112,77.205,44600.0
2014-12-04 15:45:00,98.78,98.84,98.75,98.79,78600.0,77.2128,77.2597,77.1894,77.2206,78600.0
2014-12-04 15:50:00,98.79,98.9,98.79,98.89,67700.0,77.2206,77.3066,77.2206,77.2988,67700.0
2014-12-04 15:55:00,98.89,98.99,98.86,98.93,225900.0,77.2988,77.377,77.2753,77.3301,225900.0
2014-12-05 09:30:00,98.77,99.06,98.66,98.97,110300.0,77.205,77.4317,77.119,77.3613,110300.0
2014-12-05 09:35:00,98.95,99.03,98.75,98.78,32000.0,77.3457,77.4082,77.1894,77.2128,32000.0
2014-12-05 09:40:00,98.79,99.03,98.79,98.83,39700.0,77.2206,77.4082,77.2206,77.2519,39700.0
2014-12-05 09:45:00,98.84,98.87,98.71,98.85,71200.0,77.2597,77.2832,77.1581,77.2675,71200.0
2014-12-05 09:50:00,98.87,98.9,98.77,98.85,68900.0,77.2832,77.3066,77.205,77.2675,68900.0
2014-12-05 09:55:00,98.86,98.86,98.76,98.84,41800.0,77.2753,77.2753,77.1972,77.2597,41800.0
2014-12-05 10:00:00,98.84,98.84,98.7,98.72,82600.0,77.2597,77.2597,77.1503,77.1659,82600.0
2014-12-05 10:05:00,98.72,98.92,98.7,98.81,56100.0,77.1659,77.3222,77.1503,77.2363,56100.0
2014-12-05 10:10:00,98.8,98.83,98.69,98.77,44600.0,77.2284,77.2519,77.1425,77.205,44600.0
2014-12-05 10:15:00,98.78,98.95,98.75,98.94,45900.0,77.2128,77.3457,77.1894,77.3379,45900.0
2014-12-05 10:20:00,98.95,99.09,98.92,99.08,102800.0,77.3457,77.4551,77.3222,77.4473,102800.0
2014-12-05 10:25:00,99.08,99.14,99.05,99.09,40300.0,77.4473,77.4942,77.4239,77.4551,40300.0
2014-12-05 10:30:00,99.09,99.17,99.02,99.17,56100.0,77.4551,77.5177,77.4004,77.5177,56100.0
2014-12-05 10:35:00,99.17,99.25,99.17,99.24,72100.0,77.5177,77.5802,77.5177,77.5724,72100.0
2014-12-05 10:40:00,99.25,99.25,99.22,99.25,132000.0,77.5802,77.5802,77.5567,77.5802,132000.0
2014-12-05 10:45:00,99.25,99.49,99.24,99.31,136200.0,77.5802,77.7678,77.5724,77.6271,136200.0
2014-12-05 10:50:00,99.31,99.36,99.25,99.36,57600.0,77.6271,77.6662,77.5802,77.6662,57600.0
2014-12-05 10:55:00,99.35,99.43,99.3,99.36,77400.0,77.6584,77.7209,77.6193,77.6662,77400.0
2014-12-05 11:00:00,99.36,99.38,99.33,99.34,64900.0,77.6662,77.6818,77.6427,77.6505,64900.0
2014-12-05 11:05:00,99.34,99.51,99.34,99.49,68800.0,77.6505,77.7834,77.6505,77.7678,68800.0
2014-12-05 11:10:00,99.5,99.52,99.47,99.49,47300.0,77.7756,77.7912,77.7522,77.7678,47300.0
2014-12-05 11:15:00,99.5,99.52,99.43,99.43,75800.0,77.7756,77.7912,77.7209,77.7209,75800.0
2014-12-05 11:20:00,99.44,99.5,99.43,99.49,47000.0,77.7287,77.7756,77.7209,77.7678,47000.0
2014-12-05 11:25:00,99.49,99.51,99.45,99.51,64900.0,77.7678,77.7834,77.7365,77.7834,64900.0
2014-12-05 11:30:00,99.51,99.55,99.47,99.54,116500.0,77.7834,77.8147,77.7522,77.8069,116500.0
2014-12-05 11:35:00,99.54,99.55,99.45,99.53,80300.0,77.8069,77.8147,77.7365,77.7991,80300.0
2014-12-05 11:40:00,99.53,99.57,99.48,99.5,57100.0,77.7991,77.8303,77.76,77.7756,57100.0
2014-12-05 11:45:00,99.49,99.51,99.46,99.5,37400.0,77.7678,77.7834,77.7443,77.7756,37400.0
2014-12-05 11:50:00,99.5,99.54,99.41,99.5,83900.0,77.7756,77.8069,77.7053,77.7756,83900.0
2014-12-05 11:55:00,99.5,99.51,99.45,99.5,34800.0,77.7756,77.7834,77.7365,77.7756,34800.0
2014-12-05 12:00:00,99.5,99.52,99.46,99.47,56800.0,77.7756,77.7912,77.7443,77.7522,56800.0
2014-12-05 12:05:00,99.46,99.46,99.36,99.36,28300.0,77.7443,77.7443,77.6662,77.6662,28300.0
2014-12-05 12:10:00,99.36,99.48,99.36,99.47,23700.0,77.6662,77.76,77.6662,77.7522,23700.0
2014-12-05 12:15:00,99.47,99.47,99.35,99.41,28200.0,77.7522,77.7522,77.6584,77.7053,28200.0
2014-12-05 12:20:00,99.41,99.41,99.32,99.34,20100.0,77.7053,77.7053,77.6349,77.6505,20100.0
2014-12-05 12:25:00,99.35,99.39,99.34,99.36,17600.0,77.6584,77.6896,77.6505,77.6662,17600.0
2014-12-05 12:30:00,99.37,99.38,99.24,99.25,20900.0,77.674,77.6818,77.5724,77.5802,20900.0
2014-12-05 12:35:00,99.25,99.31,99.23,99.25,20900.0,77.5802,77.6271,77.5646,77.5802,20900.0
2014-12-05 12:40:00,99.24,99.27,99.22,99.24,24100.0,77.5724,77.5958,77.5567,77.5724,24100.0
2014-12-05 12:45:00,99.24,99.33,99.24,99.25,22500.0,77.5724,77.6427,77.5724,77.5802,22500.0
2014-12-05 12:50:00,99.25,99.26,99.22,99.22,18500.0,77.5802,77.588,77.5567,77.5567,18500.0
2014-12-05 12:55:00,99.22,99.26,99.19,99.26,25100.0,77.5567,77.588,77.5333,77.588,25100.0
2014-12-05 13:00:00,99.26,99.33,99.25,99.33,16200.0,77.588,77.6427,77.5802,77.6427,16200.0
2014-12-05 13:05:00,99.32,99.36,99.28,99.3,15700.0,77.6349,77.6662,77.6036,77.6193,15700.0
2014-12-05 13:10:00,99.29,99.36,99.28,99.32,20400.0,77.6115,77.6662,77.6036,77.6349,20400.0
2014-12-05 13:15:00,99.31,99.31,99.22,99.25,15600.0,77.6271,77.6271,77.5567,77.5802,15600.0
2014-12-05 13:20:00,99.25,99.26,99.17,99.23,20100.0,77.5802,77.588,77.5177,77.5646,20100.0
2014-12-05 13:25:00,99.24,99.28,99.21,99.28,14200.0,77.5724,77.6036,77.5489,77.6036,14200.0
2014-12-05 13:30:00,99.28,99.34,99.24,99.25,20900.0,77.6036,77.6505,77.5724,77.5802,20900.0
2014-12-05 13:35:00,99.25,99.3,99.24,99.27,13900.0,77.5802,77.6193,77.5724,77.5958,13900.0
2014-12-05 13:40:00,99.27,99.33,99.23,99.32,19800.0,77.5958,77.6427,77.5646,77.6349,19800.0
2014-12-05 13:45:00,99.33,99.34,99.3,99.31,20400.0,77.6427,77.6505,77.6193,77.6271,20400.0
2014-12-05 13:50:00,99.3,99.31,99.25,99.3,21500.0,77.6193,77.6271,77.5802,77.6193,21500.0
2014-12-05 13:55:00,99.3,99.4,99.29,99.39,22300.0,77.6193,77.6974,77.6115,77.6896,22300.0
2014-12-05 14:00:00,99.39,99.42,99.38,99.4,22200.0,77.6896,77.7131,77.6818,77.6974,22200.0
2014-12-05 14:05:00,99.41,99.47,99.4,99.46,45500.0,77.7053,77.7522,77.6974,77.7443,45500.0
2014-12-05 14:10:00,99.46,99.51,99.45,99.47,38600.0,77.7443,77.7834,77.7365,77.7522,38600.0
2014-12-05 14:15:00,99.48,99.48,99.39,99.39,41100.0,77.76,77.76,77.6896,77.6896,41100.0
2014-12-05 14:20:00,99.4,99.44,99.38,99.43,25600.0,77.6974,77.7287,77.6818,77.7209,25600.0
2014-12-05 14:25:00,99.44,99.5,99.43,99.5,29700.0,77.7287,77.7756,77.7209,77.7756,29700.0
2014-12-05 14:30:00,99.5,99.5,99.45,99.46,22100.0,77.7756,77.7756,77.7365,77.7443,22100.0
2014-12-05 14:35:00,99.46,99.46,99.42,99.45,27600.0,77.7443,77.7443,77.7131,77.7365,27600.0
2014-12-05 14:40:00,99.44,99.45,99.44,99.45,18500.0,77.7287,77.7365,77.7287,77.7365,18500.0
2014-12-05 14:45:00,99.45,99.45,99.39,99.41,37200.0,77.7365,77.7365,77.6896,77.7053,37200.0
2014-12-05 14:50:00,99.4,99.41,99.38,99.4,28000.0,77.6974,77.7053,77.6818,77.6974,28000.0
2014-12-05 14:55:00,99.4,99.41,99.33,99.33,29200.0,77.6974,77.7053,77.6427,77.6427,29200.0
2014-12-05 15:00:00,99.33,99.39,99.28,99.39,62400.0,77.6427,77.6896,77.6036,77.6896,62400.0
2014-12-05 15:05:00,99.38,99.42,99.37,99.41,40200.0,77.6818,77.7131,77.674,77.7053,40200.0
2014-12-05 15:10:00,99.41,99.51,99.4,99.5,34000.0,77.7053,77.7834,77.6974,77.7756,34000.0
2014-12-05 15:15:00,99.5,99.52,99.49,99.5,61300.0,77.7756,77.7912,77.7678,77.7756,61300.0
2014-12-05 15:20:00,99.5,99.55,99.49,99.5,87500.0,77.7756,77.8147,77.7678,77.7756,87500.0
2014-12-05 15:25:00,99.51,99.56,99.46,99.56,53500.0,77.7834,77.8225,77.7443,77.8225,53500.0
2014-12-05 15:30:00,99.56,99.58,99.48,99.49,57700.0,77.8225,77.8381,77.76,77.7678,57700.0
2014-12-05 15:35:00,99.47,99.51,99.44,99.45,69300.0,77.7522,77.7834,77.7287,77.7365,69300.0
2014-12-05 15:40:00,99.45,99.52,99.45,99.47,67800.0,77.7365,77.7912,77.7365,77.7522,67800.0
2014-12-05 15:45:00,99.47,99.52,99.35,99.36,119900.0,77.7522,77.7912,77.6584,77.6662,119900.0
2014-12-05 15:50:00,99.38,99.48,99.37,99.45,97000.0,77.6818,77.76,77.674,77.7365,97000.0
2014-12-05 15:55:00,99.46,99.68,99.45,99.62,204500.0,77.7443,77.9163,77.7365,77.8694,204500.0
2014-12-08 09:30:00,99.71,100.53,99.66,100.51,317600.0,77.9398,78.5807,77.9007,78.5651,317600.0
2014-12-08 09:35:00,100.51,100.57,100.28,100.37,112900.0,78.5651,78.612,78.3853,78.4557,112900.0
2014-12-08 09:40:00,100.36,100.53,100.36,100.4,70400.0,78.4478,78.5807,78.4478,78.4791,70400.0
2014-12-08 09:45:00,100.4,100.56,100.34,100.5,71100.0,78.4791,78.6042,78.4322,78.5573,71100.0
2014-12-08 09:50:00,100.5,100.55,100.4,100.45,62200.0,78.5573,78.5964,78.4791,78.5182,62200.0
2014-12-08 09:55:00,100.45,100.53,100.4,100.49,50300.0,78.5182,78.5807,78.4791,78.5495,50300.0
2014-12-08 10:00:00,100.5,100.54,100.45,100.5,127500.0,78.5573,78.5885,78.5182,78.5573,127500.0
2014-12-08 10:05:00,100.5,100.74,100.49,100.69,107000.0,78.5573,78.7449,78.5495,78.7058,107000.0
2014-12-08 10:10:00,100.7,100.86,100.69,100.72,73400.0,78.7136,78.8387,78.7058,78.7292,73400.0
2014-12-08 10:15:00,100.73,100.76,100.6,100.76,77100.0,78.7371,78.7605,78.6354,78.7605,77100.0
2014-12-08 10:20:00,100.75,100.76,100.7,100.76,66300.0,78.7527,78.7605,78.7136,78.7605,66300.0
2014-12-08 10:25:00,100.76,100.8,100.7,100.78,81700.0,78.7605,78.7918,78.7136,78.7761,81700.0
2014-12-08 10:30:00,100.77,100.82,100.75,100.76,56200.0,78.7683,78.8074,78.7527,78.7605,56200.0
2014-12-08 10:35:00,100.77,100.8,100.71,100.79,46000.0,78.7683,78.7918,78.7214,78.784,46000.0
2014-12-08 10:40:00,100.8,100.84,100.73,100.73,43300.0,78.7918,78.823,78.7371,78.7371,43300.0
2014-12-08 10:45:00,100.73,100.84,100.73,100.8,38900.0,78.7371,78.823,78.7371,78.7918,38900.0
2014-12-08 10:50:00,100.8,100.81,100.74,100.8,44300.0,78.7918,78.7996,78.7449,78.7918,44300.0
2014-12-08 10:55:00,100.81,100.95,100.8,100.94,59700.0,78.7996,78.909,78.7918,78.9012,59700.0
2014-12-08 11:00:00,100.94,100.94,100.8,100.86,37300.0,78.9012,78.9012,78.7918,78.8387,37300.0
2014-12-08 11:05:00,100.86,100.95,100.78,100.9,38800.0,78.8387,78.909,78.7761,78.8699,38800.0
2014-12-08 11:10:00,100.9,100.91,100.81,100.85,64500.0,78.8699,78.8778,78.7996,78.8309,64500.0
2014-12-08 11:15:00,100.85,100.87,100.73,100.81,43700.0,78.8309,78.8465,78.7371,78.7996,43700.0
2014-12-08 11:20:00,100.8,100.81,100.74,100.74,31800.0,78.7918,78.7996,78.7449,78.7449,31800.0
2014-12-08 11:25:00,100.74,100.76,100.53,100.54,69100.0,78.7449,78.7605,78.5807,78.5885,69100.0
2014-12-08 11:30:00,100.53,100.66,100.53,100.61,50700.0,78.5807,78.6823,78.5807,78.6433,50700.0
2014-12-08 11:35:00,100.61,100.69,100.6,100.68,27200.0,78.6433,78.7058,78.6354,78.698,27200.0
2014-12-08 11:40:00,100.68,100.69,100.62,100.63,31400.0,78.698,78.7058,78.6511,78.6589,31400.0
2014-12-08 11:45:00,100.62,100.67,100.6,100.65,32800.0,78.6511,78.6902,78.6354,78.6745,32800.0
2014-12-08 11:50:00,100.66,100.69,100.6,100.68,57800.0,78.6823,78.7058,78.6354,78.698,57800.0
2014-12-08 11:55:00,100.67,100.68,100.58,100.62,39300.0,78.6902,78.698,78.6198,78.6511,39300.0
2014-12-08 12:00:00,100.61,100.69,100.58,100.69,82800.0,78.6433,78.7058,78.6198,78.7058,82800.0
2014-12-08 12:05:00,100.69,100.73,100.66,100.66,53600.0,78.7058,78.7371,78.6823,78.6823,53600.0
2014-12-08 12:10:00,100.67,100.68,100.42,100.44,116800.0,78.6902,78.698,78.4947,78.5104,116800.0
2014-12-08 12:15:00,100.41,100.42,100.22,100.25,147500.0,78.4869,78.4947,78.3384,78.3619,147500.0
2014-12-08 12:20:00,100.25,100.29,100.18,100.25,66200.0,78.3619,78.3931,78.3071,78.3619,66200.0
2014-12-08 12:25:00,100.25,100.34,100.22,100.32,58800.0,78.3619,78.4322,78.3384,78.4166,58800.0
2014-12-08 12:30:00,100.32,100.42,100.26,100.36,48100.0,78.4166,78.4947,78.3697,78.4478,48100.0
2014-12-08 12:35:00,100.36,100.4,100.34,100.37,47700.0,78.4478,78.4791,78.4322,78.4557,47700.0
2014-12-08 12:40:00,100.37,100.4,100.3,100.35,75900.0,78.4557,78.4791,78.4009,78.44,75900.0
2014-12-08 12:45:00,100.36,100.36,100.22,100.26,68400.0,78.4478,78.4478,78.3384,78.3697,68400.0
2014-12-08 12:50:00,100.26,100.31,100.14,100.14,53600.0,78.3697,78.4088,78.2759,78.2759,53600.0
2014-12-08 12:55:00,100.14,100.2,100.1,100.14,36200.0,78.2759,78.3228,78.2446,78.2759,36200.0
2014-12-08 13:00:00,100.12,100.27,100.12,100.26,35200.0,78.2602,78.3775,78.2602,78.3697,35200.0
2014-12-08 13:05:00,100.27,100.29,100.2,100.22,65400.0,78.3775,78.3931,78.3228,78.3384,65400.0
2014-12-08 13:10:00,100.21,100.33,100.2,100.25,65500.0,78.3306,78.4244,78.3228,78.3619,65500.0
2014-12-08 13:15:00,100.26,100.26,100.16,100.16,43400.0,78.3697,78.3697,78.2915,78.2915,43400.0
2014-12-08 13:20:00,100.19,100.19,100.02,100.02,53500.0,78.315,78.315,78.1821,78.1821,53500.0
2014-12-08 13:25:00,100.04,100.1,100.02,100.04,76500.0,78.1977,78.2446,78.1821,78.1977,76500.0
2014-12-08 13:30:00,100.04,100.06,99.97,100.02,105600.0,78.1977,78.2133,78.143,78.1821,105600.0
2014-12-08 13:35:00,100.01,100.02,99.9,99.94,65300.0,78.1743,78.1821,78.0883,78.1195,65300.0
2014-12-08 13:40:00,99.94,99.95,99.84,99.88,47500.0,78.1195,78.1274,78.0414,78.0726,47500.0
2014-12-08 13:45:00,99.89,99.98,99.86,99.96,52500.0,78.0805,78.1508,78.057,78.1352,52500.0
2014-12-08 13:50:00,99.97,100.03,99.95,100.01,61400.0,78.143,78.1899,78.1274,78.1743,61400.0
2014-12-08 13:55:00,100.03,100.03,99.92,99.92,43800.0,78.1899,78.1899,78.1039,78.1039,43800.0
2014-12-08 14:00:00,99.92,99.96,99.87,99.92,44300.0,78.1039,78.1352,78.0648,78.1039,44300.0
2014-12-08 14:05:00,99.91,100.05,99.87,100.03,68900.0,78.0961,78.2055,78.0648,78.1899,68900.0
2014-12-08 14:10:00,100.03,100.04,99.96,99.97,34400.0,78.1899,78.1977,78.1352,78.143,34400.0
2014-12-08 14:15:00,99.98,100.11,99.97,100.07,44000.0,78.1508,78.2524,78.143,78.2212,44000.0
2014-12-08 14:20:00,100.05,100.22,99.98,100.2,63800.0,78.2055,78.3384,78.1508,78.3228,63800.0
2014-12-08 14:25:00,100.19,100.24,100.13,100.23,64500.0,78.315,78.354,78.2681,78.3462,64500.0
2014-12-08 14:30:00,100.22,100.28,100.21,100.25,93200.0,78.3384,78.3853,78.3306,78.3619,93200.0
2014-12-08 14:35:00,100.25,100.26,100.21,100.22,67500.0,78.3619,78.3697,78.3306,78.3384,67500.0
2014-12-08 14:40:00,100.22,100.37,100.21,100.32,46000.0,78.3384,78.4557,78.3306,78.4166,46000.0
2014-12-08 14:45:00,100.32,100.36,100.2,100.32,39600.0,78.4166,78.4478,78.3228,78.4166,39600.0
2014-12-08 14:50:00,100.32,100.4,100.27,100.36,40800.0,78.4166,78.4791,78.3775,78.4478,40800.0
2014-12-08 14:55:00,100.36,100.39,100.22,100.26,53900.0,78.4478,78.4713,78.3384,78.3697,53900.0
2014-12-08 15:00:00,100.26,100.31,100.22,100.27,100600.0,78.3697,78.4088,78.3384,78.3775,100600.0
2014-12-08 15:05:00,100.27,100.33,100.22,100.25,70800.0,78.3775,78.4244,78.3384,78.3619,70800.0
2014-12-08 15:10:00,100.24,100.34,100.22,100.33,68700.0,78.354,78.4322,78.3384,78.4244,68700.0
2014-12-08 15:15:00,100.32,100.38,100.24,100.27,74000.0,78.4166,78.4635,78.354,78.3775,74000.0
2014-12-08 15:20:00,100.27,100.38,100.19,100.22,149000.0,78.3775,78.4635,78.315,78.3384,149000.0
2014-12-08 15:25:00,100.23,100.29,100.22,100.28,101400.0,78.3462,78.3931,78.3384,78.3853,101400.0
2014-12-08 15:30:00,100.28,100.34,100.2,100.31,84800.0,78.3853,78.4322,78.3228,78.4088,84800.0
2014-12-08 15:35:00,100.31,100.38,100.29,100.38,86200.0,78.4088,78.4635,78.3931,78.4635,86200.0
2014-12-08 15:40:00,100.38,100.42,100.27,100.41,86400.0,78.4635,78.4947,78.3775,78.4869,86400.0
2014-12-08 15:45:00,100.4,100.41,100.25,100.35,121600.0,78.4791,78.4869,78.3619,78.44,121600.0
2014-12-08 15:50:00,100.34,100.44,100.3,100.42,126700.0,78.4322,78.5104,78.4009,78.4947,126700.0
2014-12-08 15:55:00,100.42,100.5,100.4,100.44,255900.0,78.4947,78.5573,78.4791,78.5104,255900.0
2014-12-09 09:30:00,99.69,99.98,99.69,99.83,196900.0,77.9241,78.1508,77.9241,78.0336,196900.0
2014-12-09 09:35:00,99.84,99.84,99.38,99.49,99900.0,78.0414,78.0414,77.6818,77.7678,99900.0
2014-12-09 09:40:00,99.46,99.51,99.14,99.14,57900.0,77.7443,77.7834,77.4942,77.4942,57900.0
2014-12-09 09:45:00,99.14,99.36,99.01,99.31,68300.0,77.4942,77.6662,77.3926,77.6271,68300.0
2014-12-09 09:50:00,99.33,99.43,99.2,99.2,72400.0,77.6427,77.7209,77.5411,77.5411,72400.0
2014-12-09 09:55:00,99.2,99.25,99.13,99.23,47300.0,77.5411,77.5802,77.4864,77.5646,47300.0
2014-12-09 10:00:00,99.2,99.33,99.2,99.27,75900.0,77.5411,77.6427,77.5411,77.5958,75900.0
2014-12-09 10:05:00,99.24,99.29,99.01,99.15,85200.0,77.5724,77.6115,77.3926,77.502,85200.0
2014-12-09 10:10:00,99.14,99.33,99.12,99.25,115500.0,77.4942,77.6427,77.4786,77.5802,115500.0
2014-12-09 10:15:00,99.23,99.29,99.06,99.07,130700.0,77.5646,77.6115,77.4317,77.4395,130700.0
2014-12-09 10:20:00,99.07,99.13,98.82,98.88,71300.0,77.4395,77.4864,77.2441,77.291,71300.0
2014-12-09 10:25:00,98.88,98.9,98.62,98.65,70200.0,77.291,77.3066,77.0878,77.1112,70200.0
2014-12-09 10:30:00,98.65,98.74,98.58,98.68,68500.0,77.1112,77.1816,77.0565,77.1347,68500.0
2014-12-09 10:35:00,98.68,98.91,98.66,98.9,54800.0,77.1347,77.3144,77.119,77.3066,54800.0
2014-12-09 10:40:00,98.92,99.2,98.9,99.11,47500.0,77.3222,77.5411,77.3066,77.4708,47500.0
2014-12-09 10:45:00,99.11,99.19,99.03,99.19,34100.0,77.4708,77.5333,77.4082,77.5333,34100.0
2014-12-09 10:50:00,99.17,99.24,99.11,99.16,70800.0,77.5177,77.5724,77.4708,77.5098,70800.0
2014-12-09 10:55:00,99.18,99.23,99.06,99.09,38400.0,77.5255,77.5646,77.4317,77.4551,38400.0
2014-12-09 11:00:00,99.09,99.12,98.97,99.02,31800.0,77.4551,77.4786,77.3613,77.4004,31800.0
2014-12-09 11:05:00,99.05,99.09,98.88,98.9,34600.0,77.4239,77.4551,77.291,77.3066,34600.0
2014-12-09 11:10:00,98.89,99.08,98.88,99.08,39600.0,77.2988,77.4473,77.291,77.4473,39600.0
2014-12-09 11:15:00,99.09,99.17,99.05,99.14,31800.0,77.4551,77.5177,77.4239,77.4942,31800.0
2014-12-09 11:20:00,99.13,99.23,99.06,99.18,47400.0,77.4864,77.5646,77.4317,77.5255,47400.0
2014-12-09 11:25:00,99.2,99.33,99.2,99.28,53500.0,77.5411,77.6427,77.5411,77.6036,53500.0
2014-12-09 11:30:00,99.26,99.36,99.26,99.29,38600.0,77.588,77.6662,77.588,77.6115,38600.0
2014-12-09 11:35:00,99.3,99.4,99.24,99.39,30200.0,77.6193,77.6974,77.5724,77.6896,30200.0
2014-12-09 11:40:00,99.4,99.46,99.35,99.37,36800.0,77.6974,77.7443,77.6584,77.674,36800.0
2014-12-09 11:45:00,99.37,99.38,99.17,99.35,52700.0,77.674,77.6818,77.5177,77.6584,52700.0
2014-12-09 11:50:00,99.36,99.38,99.22,99.29,36500.0,77.6662,77.6818,77.5567,77.6115,36500.0
2014-12-09 11:55:00,99.29,99.3,99.21,99.23,36600.0,77.6115,77.6193,77.5489,77.5646,36600.0
2014-12-09 12:00:00,99.22,99.27,99.15,99.27,27600.0,77.5567,77.5958,77.502,77.5958,27600.0
2014-12-09 12:05:00,99.26,99.27,99.19,99.21,31800.0,77.588,77.5958,77.5333,77.5489,31800.0
2014-12-09 12:10:00,99.2,99.22,99.11,99.19,34300.0,77.5411,77.5567,77.4708,77.5333,34300.0
2014-12-09 12:15:00,99.2,99.21,98.97,99.09,33900.0,77.5411,77.5489,77.3613,77.4551,33900.0
2014-12-09 12:20:00,99.1,99.19,99.07,99.09,31000.0,77.4629,77.5333,77.4395,77.4551,31000.0
2014-12-09 12:25:00,99.09,99.24,99.04,99.23,35500.0,77.4551,77.5724,77.416,77.5646,35500.0
2014-12-09 12:30:00,99.23,99.26,99.15,99.26,32000.0,77.5646,77.588,77.502,77.588,32000.0
2014-12-09 12:35:00,99.26,99.37,99.2,99.33,63000.0,77.588,77.674,77.5411,77.6427,63000.0
2014-12-09 12:40:00,99.35,99.41,99.31,99.32,44800.0,77.6584,77.7053,77.6271,77.6349,44800.0
2014-12-09 12:45:00,99.33,99.4,99.28,99.4,39100.0,77.6427,77.6974,77.6036,77.6974,39100.0
2014-12-09 12:50:00,99.39,99.45,99.31,99.36,43700.0,77.6896,77.7365,77.6271,77.6662,43700.0
2014-12-09 12:55:00,99.36,99.39,99.32,99.37,38300.0,77.6662,77.6896,77.6349,77.674,38300.0
2014-12-09 13:00:00,99.37,99.37,99.23,99.26,51400.0,77.674,77.674,77.5646,77.588,51400.0
2014-12-09 13:05:00,99.26,99.34,99.2,99.31,61600.0,77.588,77.6505,77.5411,77.6271,61600.0
2014-12-09 13:10:00,99.33,99.47,99.33,99.41,60300.0,77.6427,77.7522,77.6427,77.7053,60300.0
2014-12-09 13:15:00,99.41,99.48,99.41,99.41,32400.0,77.7053,77.76,77.7053,77.7053,32400.0
2014-12-09 13:20:00,99.42,99.58,99.41,99.56,40800.0,77.7131,77.8381,77.7053,77.8225,40800.0
2014-12-09 13:25:00,99.56,99.61,99.49,99.58,36100.0,77.8225,77.8616,77.7678,77.8381,36100.0
2014-12-09 13:30:00,99.58,99.72,99.58,99.71,52700.0,77.8381,77.9476,77.8381,77.9398,52700.0
2014-12-09 13:35:00,99.71,99.76,99.66,99.76,34000.0,77.9398,77.9788,77.9007,77.9788,34000.0
2014-12-09 13:40:00,99.76,99.77,99.65,99.69,37100.0,77.9788,77.9867,77.8929,77.9241,37100.0
2014-12-09 13:45:00,99.69,99.71,99.62,99.63,31300.0,77.9241,77.9398,77.8694,77.8772,31300.0
2014-12-09 13:50:00,99.63,99.63,99.5,99.61,28300.0,77.8772,77.8772,77.7756,77.8616,28300.0
2014-12-09 13:55:00,99.61,99.61,99.52,99.53,39100.0,77.8616,77.8616,77.7912,77.7991,39100.0
2014-12-09 14:00:00,99.53,99.56,99.45,99.48,32900.0,77.7991,77.8225,77.7365,77.76,32900.0
2014-12-09 14:05:00,99.49,99.66,99.49,99.65,30300.0,77.7678,77.9007,77.7678,77.8929,30300.0
2014-12-09 14:10:00,99.66,99.66,99.42,99.43,32900.0,77.9007,77.9007,77.7131,77.7209,32900.0
2014-12-09 14:15:00,99.43,99.48,99.38,99.46,30400.0,77.7209,77.76,77.6818,77.7443,30400.0
2014-12-09 14:20:00,99.46,99.51,99.41,99.47,35100.0,77.7443,77.7834,77.7053,77.7522,35100.0
2014-12-09 14:25:00,99.47,99.5,99.39,99.5,29500.0,77.7522,77.7756,77.6896,77.7756,29500.0
2014-12-09 14:30:00,99.5,99.56,99.35,99.35,37200.0,77.7756,77.8225,77.6584,77.6584,37200.0
2014-12-09 14:35:00,99.35,99.44,99.35,99.4,34000.0,77.6584,77.7287,77.6584,77.6974,34000.0
2014-12-09 14:40:00,99.39,99.42,99.32,99.39,34200.0,77.6896,77.7131,77.6349,77.6896,34200.0
2014-12-09 14:45:00,99.4,99.45,99.34,99.37,38500.0,77.6974,77.7365,77.6505,77.674,38500.0
2014-12-09 14:50:00,99.38,99.4,99.25,99.29,29300.0,77.6818,77.6974,77.5802,77.6115,29300.0
2014-12-09 14:55:00,99.28,99.36,99.24,99.35,36600.0,77.6036,77.6662,77.5724,77.6584,36600.0
2014-12-09 15:00:00,99.35,99.56,99.35,99.51,47100.0,77.6584,77.8225,77.6584,77.7834,47100.0
2014-12-09 15:05:00,99.52,99.54,99.42,99.48,56300.0,77.7912,77.8069,77.7131,77.76,56300.0
2014-12-09 15:10:00,99.48,99.55,99.41,99.54,59400.0,77.76,77.8147,77.7053,77.8069,59400.0
2014-12-09 15:15:00,99.53,99.6,99.51,99.55,60500.0,77.7991,77.8538,77.7834,77.8147,60500.0
2014-12-09 15:20:00,99.54,99.62,99.53,99.55,60800.0,77.8069,77.8694,77.7991,77.8147,60800.0
2014-12-09 15:25:00,99.55,99.64,99.49,99.53,72600.0,77.8147,77.885,77.7678,77.7991,72600.0
2014-12-09 15:30:00,99.53,99.55,99.43,99.5,50500.0,77.7991,77.8147,77.7209,77.7756,50500.0
2014-12-09 15:35:00,99.51,99.6,99.51,99.54,60200.0,77.7834,77.8538,77.7834,77.8069,60200.0
2014-12-09 15:40:00,99.55,99.66,99.54,99.57,81800.0,77.8147,77.9007,77.8069,77.8303,81800.0
2014-12-09 15:45:00,99.58,99.68,99.56,99.68,107600.0,77.8381,77.9163,77.8225,77.9163,107600.0
2014-12-09 15:50:00,99.66,99.71,99.57,99.63,120900.0,77.9007,77.9398,77.8303,77.8772,120900.0
2014-12-09 15:55:00,99.64,99.75,99.63,99.66,214200.0,77.885,77.971,77.8772,77.9007,214200.0
2014-12-10 09:30:00,99.36,99.93,99.02,99.58,111900.0,77.6662,78.1117,77.4004,77.8381,111900.0
2014-12-10 09:35:00,99.59,99.99,99.48,99.91,72600.0,77.846,78.1586,77.76,78.0961,72600.0
2014-12-10 09:40:00,99.86,100.23,99.82,99.88,83200.0,78.057,78.3462,78.0257,78.0726,83200.0
2014-12-10 09:45:00,99.92,100.02,99.74,99.82,73300.0,78.1039,78.1821,77.9632,78.0257,73300.0
2014-12-10 09:50:00,99.81,100.06,99.71,100.01,59700.0,78.0179,78.2133,77.9398,78.1743,59700.0
2014-12-10 09:55:00,100.0,100.09,99.89,100.04,58500.0,78.1664,78.2368,78.0805,78.1977,58500.0
2014-12-10 10:00:00,100.03,100.08,99.92,99.94,66500.0,78.1899,78.229,78.1039,78.1195,66500.0
2014-12-10 10:05:00,99.95,100.03,99.95,99.99,49500.0,78.1274,78.1899,78.1274,78.1586,49500.0
2014-12-10 10:10:00,99.98,100.12,99.87,100.08,95500.0,78.1508,78.2602,78.0648,78.229,95500.0
2014-12-10 10:15:00,100.09,100.12,100.0,100.04,68600.0,78.2368,78.2602,78.1664,78.1977,68600.0
2014-12-10 10:20:00,100.02,100.1,99.93,99.97,41100.0,78.1821,78.2446,78.1117,78.143,41100.0
2014-12-10 10:25:00,99.97,99.98,99.83,99.98,57600.0,78.143,78.1508,78.0336,78.1508,57600.0
2014-12-10 10:30:00,99.99,100.02,99.77,99.86,88200.0,78.1586,78.1821,77.9867,78.057,88200.0
2014-12-10 10:35:00,99.86,99.99,99.85,99.99,51100.0,78.057,78.1586,78.0492,78.1586,51100.0
2014-12-10 10:40:00,100.0,100.06,99.95,99.98,45800.0,78.1664,78.2133,78.1274,78.1508,45800.0
2014-12-10 10:45:00,99.96,100.07,99.91,99.97,54400.0,78.1352,78.2212,78.0961,78.143,54400.0
2014-12-10 10:50:00,99.97,100.07,99.89,100.07,50500.0,78.143,78.2212,78.0805,78.2212,50500.0
2014-12-10 10:55:00,100.07,100.12,100.06,100.09,75600.0,78.2212,78.2602,78.2133,78.2368,75600.0
2014-12-10 11:00:00,100.09,100.1,99.97,99.98,36400.0,78.2368,78.2446,78.143,78.1508,36400.0
2014-12-10 11:05:00,100.0,100.02,99.89,99.93,37100.0,78.1664,78.1821,78.0805,78.1117,37100.0
2014-12-10 11:10:00,99.92,99.97,99.86,99.92,26900.0,78.1039,78.143,78.057,78.1039,26900.0
2014-12-10 11:15:00,99.91,99.91,99.63,99.64,32900.0,78.0961,78.0961,77.8772,77.885,32900.0
2014-12-10 11:20:00,99.65,99.82,99.65,99.75,30900.0,77.8929,78.0257,77.8929,77.971,30900.0
2014-12-10 11:25:00,99.76,99.76,99.5,99.5,47600.0,77.9788,77.9788,77.7756,77.7756,47600.0
2014-12-10 11:30:00,99.49,99.55,99.37,99.45,43800.0,77.7678,77.8147,77.674,77.7365,43800.0
2014-12-10 11:35:00,99.45,99.55,99.29,99.54,37600.0,77.7365,77.8147,77.6115,77.8069,37600.0
2014-12-10 11:40:00,99.55,99.68,99.54,99.65,24900.0,77.8147,77.9163,77.8069,77.8929,24900.0
2014-12-10 11:45:00,99.65,99.8,99.59,99.79,25300.0,77.8929,78.0101,77.846,78.0023,25300.0
2014-12-10 11:50:00,99.79,100.03,99.78,99.98,46200.0,78.0023,78.1899,77.9945,78.1508,46200.0
2014-12-10 11:55:00,99.98,100.08,99.96,100.07,40000.0,78.1508,78.229,78.1352,78.2212,40000.0
2014-12-10 12:00:00,100.06,100.08,99.95,100.0,40600.0,78.2133,78.229,78.1274,78.1664,40600.0
2014-12-10 12:05:00,100.02,100.02,99.87,99.96,27000.0,78.1821,78.1821,78.0648,78.1352,27000.0
2014-12-10 12:10:00,99.95,100.06,99.86,99.94,31600.0,78.1274,78.2133,78.057,78.1195,31600.0
2014-12-10 12:15:00,99.94,100.0,99.85,99.88,27300.0,78.1195,78.1664,78.0492,78.0726,27300.0
2014-12-10 12:20:00,99.86,99.95,99.8,99.93,25200.0,78.057,78.1274,78.0101,78.1117,25200.0
2014-12-10 12:25:00,99.92,100.01,99.91,99.93,29000.0,78.1039,78.1743,78.0961,78.1117,29000.0
2014-12-10 12:30:00,99.92,100.0,99.84,99.97,34300.0,78.1039,78.1664,78.0414,78.143,34300.0
2014-12-10 12:35:00,99.97,100.05,99.94,99.98,45400.0,78.143,78.2055,78.1195,78.1508,45400.0
2014-12-10 12:40:00,99.97,100.1,99.9,100.09,36200.0,78.143,78.2446,78.0883,78.2368,36200.0
2014-12-10 12:45:00,100.09,100.1,99.95,99.98,25800.0,78.2368,78.2446,78.1274,78.1508,25800.0
2014-12-10 12:50:00,100.01,100.08,99.96,99.96,22100.0,78.1743,78.229,78.1352,78.1352,22100.0
2014-12-10 12:55:00,99.96,100.03,99.93,99.95,19200.0,78.1352,78.1899,78.1117,78.1274,19200.0
2014-12-10 13:00:00,99.94,99.99,99.91,99.96,18600.0,78.1195,78.1586,78.0961,78.1352,18600.0
2014-12-10 13:05:00,99.95,99.97,99.87,99.9,26800.0,78.1274,78.143,78.0648,78.0883,26800.0
2014-12-10 13:10:00,99.89,100.08,99.89,100.06,23900.0,78.0805,78.229,78.0805,78.2133,23900.0
2014-12-10 13:15:00,100.07,100.11,100.01,100.09,18300.0,78.2212,78.2524,78.1743,78.2368,18300.0
2014-12-10 13:20:00,100.09,100.12,100.01,100.07,16800.0,78.2368,78.2602,78.1743,78.2212,16800.0
2014-12-10 13:25:00,100.06,100.14,100.06,100.08,17900.0,78.2133,78.2759,78.2133,78.229,17900.0
2014-12-10 13:30:00,100.08,100.1,99.99,100.0,28400.0,78.229,78.2446,78.1586,78.1664,28400.0
2014-12-10 13:35:00,100.02,100.13,100.02,100.06,28000.0,78.1821,78.2681,78.1821,78.2133,28000.0
2014-12-10 13:40:00,100.06,100.07,99.95,100.01,34100.0,78.2133,78.2212,78.1274,78.1743,34100.0
2014-12-10 13:45:00,100.02,100.02,99.69,99.7,46400.0,78.1821,78.1821,77.9241,77.9319,46400.0
2014-12-10 13:50:00,99.66,99.81,99.65,99.81,38500.0,77.9007,78.0179,77.8929,78.0179,38500.0
2014-12-10 13:55:00,99.76,99.77,99.61,99.62,38100.0,77.9788,77.9867,77.8616,77.8694,38100.0
2014-12-10 14:00:00,99.6,99.73,99.54,99.72,39000.0,77.8538,77.9554,77.8069,77.9476,39000.0
2014-12-10 14:05:00,99.72,99.72,99.59,99.61,36900.0,77.9476,77.9476,77.846,77.8616,36900.0
2014-12-10 14:10:00,99.6,99.61,99.4,99.53,54800.0,77.8538,77.8616,77.6974,77.7991,54800.0
2014-12-10 14:15:00,99.52,99.67,99.48,99.65,34700.0,77.7912,77.9085,77.76,77.8929,34700.0
2014-12-10 14:20:00,99.64,99.64,99.3,99.3,51000.0,77.885,77.885,77.6193,77.6193,51000.0
2014-12-10 14:25:00,99.28,99.42,99.28,99.35,32500.0,77.6036,77.7131,77.6036,77.6584,32500.0
2014-12-10 14:30:00,99.34,99.38,99.17,99.32,44000.0,77.6505,77.6818,77.5177,77.6349,44000.0
2014-12-10 14:35:00,99.31,99.36,99.13,99.13,38200.0,77.6271,77.6662,77.4864,77.4864,38200.0
2014-12-10 14:40:00,99.12,99.2,99.04,99.15,31500.0,77.4786,77.5411,77.416,77.502,31500.0
2014-12-10 14:45:00,99.16,99.21,99.08,99.16,30600.0,77.5098,77.5489,77.4473,77.5098,30600.0
2014-12-10 14:50:00,99.14,99.19,99.03,99.07,37000.0,77.4942,77.5333,77.4082,77.4395,37000.0
2014-12-10 14:55:00,99.08,99.1,98.82,98.84,68200.0,77.4473,77.4629,77.2441,77.2597,68200.0
2014-12-10 15:00:00,98.83,99.03,98.83,98.99,76700.0,77.2519,77.4082,77.2519,77.377,76700.0
2014-12-10 15:05:00,99.01,99.3,98.9,99.23,63300.0,77.3926,77.6193,77.3066,77.5646,63300.0
2014-12-10 15:10:00,99.24,99.39,99.21,99.33,63700.0,77.5724,77.6896,77.5489,77.6427,63700.0
2014-12-10 15:15:00,99.32,99.46,99.23,99.45,67500.0,77.6349,77.7443,77.5646,77.7365,67500.0
2014-12-10 15:20:00,99.43,99.56,99.38,99.46,66600.0,77.7209,77.8225,77.6818,77.7443,66600.0
2014-12-10 15:25:00,99.46,99.49,99.36,99.47,52400.0,77.7443,77.7678,77.6662,77.7522,52400.0
2014-12-10 15:30:00,99.47,99.58,99.37,99.57,62500.0,77.7522,77.8381,77.674,77.8303,62500.0
2014-12-10 15:35:00,99.55,99.57,99.33,99.44,70300.0,77.8147,77.8303,77.6427,77.7287,70300.0
2014-12-10 15:40:00,99.42,99.42,99.16,99.21,71100.0,77.7131,77.7131,77.5098,77.5489,71100.0
2014-12-10 15:45:00,99.21,99.25,99.0,99.06,188900.0,77.5489,77.5802,77.3848,77.4317,188900.0
2014-12-10 15:50:00,99.06,99.14,98.92,99.07,173900.0,77.4317,77.4942,77.3222,77.4395,173900.0
2014-12-10 15:55:00,99.07,99.17,98.9,98.96,300900.0,77.4395,77.5177,77.3066,77.3535,300900.0
2014-12-11 09:30:00,99.28,99.98,99.15,99.6,163400.0,77.6036,78.1508,77.502,77.8538,163400.0
2014-12-11 09:35:00,99.53,100.62,99.53,100.44,196300.0,77.7991,78.6511,77.7991,78.5104,196300.0
2014-12-11 09:40:00,100.5,100.55,100.31,100.37,125900.0,78.5573,78.5964,78.4088,78.4557,125900.0
2014-12-11 09:45:00,100.42,100.5,100.1,100.38,204300.0,78.4947,78.5573,78.2446,78.4635,204300.0
2014-12-11 09:50:00,100.37,100.89,100.36,100.87,129600.0,78.4557,78.8621,78.4478,78.8465,129600.0
2014-12-11 09:55:00,100.85,100.88,100.68,100.7,65400.0,78.8309,78.8543,78.698,78.7136,65400.0
2014-12-11 10:00:00,100.71,100.76,100.56,100.72,97900.0,78.7214,78.7605,78.6042,78.7292,97900.0
2014-12-11 10:05:00,100.73,100.79,100.65,100.74,63500.0,78.7371,78.784,78.6745,78.7449,63500.0
2014-12-11 10:10:00,100.74,100.79,100.66,100.77,69000.0,78.7449,78.784,78.6823,78.7683,69000.0
2014-12-11 10:15:00,100.77,100.85,100.67,100.71,71000.0,78.7683,78.8309,78.6902,78.7214,71000.0
2014-12-11 10:20:00,100.71,100.78,100.52,100.58,110100.0,78.7214,78.7761,78.5729,78.6198,110100.0
2014-12-11 10:25:00,100.59,100.78,100.58,100.67,71900.0,78.6276,78.7761,78.6198,78.6902,71900.0
2014-12-11 10:30:00,100.67,100.77,100.58,100.68,81100.0,78.6902,78.7683,78.6198,78.698,81100.0
2014-12-11 10:35:00,100.66,100.73,100.57,100.73,63200.0,78.6823,78.7371,78.612,78.7371,63200.0
2014-12-11 10:40:00,100.74,100.88,100.68,100.87,69900.0,78.7449,78.8543,78.698,78.8465,69900.0
2014-12-11 10:45:00,100.86,100.89,100.73,100.88,33500.0,78.8387,78.8621,78.7371,78.8543,33500.0
2014-12-11 10:50:00,100.88,100.99,100.86,100.88,33200.0,78.8543,78.9403,78.8387,78.8543,33200.0
2014-12-11 10:55:00,100.89,100.95,100.85,100.91,35200.0,78.8621,78.909,78.8309,78.8778,35200.0
2014-12-11 11:00:00,100.91,100.98,100.81,100.82,61100.0,78.8778,78.9325,78.7996,78.8074,61100.0
2014-12-11 11:05:00,100.82,100.99,100.82,100.96,33100.0,78.8074,78.9403,78.8074,78.9168,33100.0
2014-12-11 11:10:00,100.97,101.0,100.86,100.98,43900.0,78.9247,78.9481,78.8387,78.9325,43900.0
2014-12-11 11:15:00,100.97,101.23,100.97,101.22,57900.0,78.9247,79.1279,78.9247,79.1201,57900.0
2014-12-11 11:20:00,101.19,101.25,101.15,101.22,59800.0,79.0966,79.1435,79.0654,79.1201,59800.0
2014-12-11 11:25:00,101.22,101.29,101.11,101.13,84500.0,79.1201,79.1748,79.0341,79.0497,84500.0
2014-12-11 11:30:00,101.13,101.32,101.13,101.17,43800.0,79.0497,79.1982,79.0497,79.081,43800.0
2014-12-11 11:35:00,101.17,101.24,101.13,101.22,35200.0,79.081,79.1357,79.0497,79.1201,35200.0
2014-12-11 11:40:00,101.21,101.26,101.13,101.24,49400.0,79.1123,79.1513,79.0497,79.1357,49400.0
2014-12-11 11:45:00,101.25,101.32,101.18,101.25,52000.0,79.1435,79.1982,79.0888,79.1435,52000.0
2014-12-11 11:50:00,101.25,101.32,101.24,101.26,67200.0,79.1435,79.1982,79.1357,79.1513,67200.0
2014-12-11 11:55:00,101.26,101.33,101.21,101.3,39900.0,79.1513,79.2061,79.1123,79.1826,39900.0
2014-12-11 12:00:00,101.3,101.33,101.2,101.31,35900.0,79.1826,79.2061,79.1044,79.1904,35900.0
2014-12-11 12:05:00,101.3,101.4,101.25,101.25,53400.0,79.1826,79.2608,79.1435,79.1435,53400.0
2014-12-11 12:10:00,101.26,101.27,101.15,101.25,29100.0,79.1513,79.1592,79.0654,79.1435,29100.0
2014-12-11 12:15:00,101.24,101.25,101.07,101.19,31700.0,79.1357,79.1435,79.0028,79.0966,31700.0
2014-12-11 12:20:00,101.19,101.21,101.13,101.2,17700.0,79.0966,79.1123,79.0497,79.1044,17700.0
2014-12-11 12:25:00,101.21,101.26,101.19,101.2,22600.0,79.1123,79.1513,79.0966,79.1044,22600.0
2014-12-11 12:30:00,101.18,101.21,101.12,101.13,26600.0,79.0888,79.1123,79.0419,79.0497,26600.0
2014-12-11 12:35:00,101.12,101.17,101.11,101.11,20000.0,79.0419,79.081,79.0341,79.0341,20000.0
2014-12-11 12:40:00,101.11,101.12,101.03,101.07,19600.0,79.0341,79.0419,78.9716,79.0028,19600.0
2014-12-11 12:45:00,101.06,101.17,101.02,101.12,32200.0,78.995,79.081,78.9637,79.0419,32200.0
2014-12-11 12:50:00,101.12,101.2,101.12,101.12,29800.0,79.0419,79.1044,79.0419,79.0419,29800.0
2014-12-11 12:55:00,101.13,101.21,101.05,101.09,44800.0,79.0497,79.1123,78.9872,79.0185,44800.0
2014-12-11 13:00:00,101.09,101.17,101.06,101.12,25800.0,79.0185,79.081,78.995,79.0419,25800.0
2014-12-11 13:05:00,101.13,101.21,101.06,101.06,25800.0,79.0497,79.1123,78.995,78.995,25800.0
2014-12-11 13:10:00,101.07,101.07,100.92,100.95,36300.0,79.0028,79.0028,78.8856,78.909,36300.0
2014-12-11 13:15:00,100.94,100.96,100.85,100.86,23700.0,78.9012,78.9168,78.8309,78.8387,23700.0
2014-12-11 13:20:00,100.85,100.88,100.73,100.75,38100.0,78.8309,78.8543,78.7371,78.7527,38100.0
2014-12-11 13:25:00,100.75,100.82,100.73,100.75,26300.0,78.7527,78.8074,78.7371,78.7527,26300.0
2014-12-11 13:30:00,100.74,100.8,100.7,100.75,37500.0,78.7449,78.7918,78.7136,78.7527,37500.0
2014-12-11 13:35:00,100.75,100.78,100.65,100.77,48300.0,78.7527,78.7761,78.6745,78.7683,48300.0
2014-12-11 13:40:00,100.78,101.03,100.77,101.02,41400.0,78.7761,78.9716,78.7683,78.9637,41400.0
2014-12-11 13:45:00,101.0,101.15,101.0,101.08,61100.0,78.9481,79.0654,78.9481,79.0106,61100.0
2014-12-11 13:50:00,101.09,101.2,101.08,101.19,36400.0,79.0185,79.1044,79.0106,79.0966,36400.0
2014-12-11 13:55:00,101.2,101.21,100.92,100.92,65200.0,79.1044,79.1123,78.8856,78.8856,65200.0
2014-12-11 14:00:00,100.91,100.96,100.87,100.94,28500.0,78.8778,78.9168,78.8465,78.9012,28500.0
2014-12-11 14:05:00,100.93,100.95,100.87,100.93,26900.0,78.8934,78.909,78.8465,78.8934,26900.0
2014-12-11 14:10:00,100.89,100.94,100.81,100.93,25200.0,78.8621,78.9012,78.7996,78.8934,25200.0
2014-12-11 14:15:00,100.93,100.95,100.84,100.92,23300.0,78.8934,78.909,78.823,78.8856,23300.0
2014-12-11 14:20:00,100.92,101.05,100.9,101.03,27900.0,78.8856,78.9872,78.8699,78.9716,27900.0
2014-12-11 14:25:00,101.03,101.03,100.67,100.69,65100.0,78.9716,78.9716,78.6902,78.7058,65100.0
2014-12-11 14:30:00,100.69,100.71,100.56,100.65,91700.0,78.7058,78.7214,78.6042,78.6745,91700.0
2014-12-11 14:35:00,100.65,100.74,100.64,100.71,47500.0,78.6745,78.7449,78.6667,78.7214,47500.0
2014-12-11 14:40:00,100.72,100.83,100.7,100.72,27900.0,78.7292,78.8152,78.7136,78.7292,27900.0
2014-12-11 14:45:00,100.72,100.75,100.29,100.38,78600.0,78.7292,78.7527,78.3931,78.4635,78600.0
2014-12-11 14:50:00,100.37,100.49,100.35,100.38,71400.0,78.4557,78.5495,78.44,78.4635,71400.0
2014-12-11 14:55:00,100.38,100.4,100.13,100.18,68300.0,78.4635,78.4791,78.2681,78.3071,68300.0
2014-12-11 15:00:00,100.18,100.42,100.18,100.4,64200.0,78.3071,78.4947,78.3071,78.4791,64200.0
2014-12-11 15:05:00,100.41,100.48,100.32,100.43,66400.0,78.4869,78.5416,78.4166,78.5026,66400.0
2014-12-11 15:10:00,100.43,100.7,100.4,100.63,52300.0,78.5026,78.7136,78.4791,78.6589,52300.0
2014-12-11 15:15:00,100.63,100.79,100.58,100.67,63500.0,78.6589,78.784,78.6198,78.6902,63500.0
2014-12-11 15:20:00,100.67,100.9,100.58,100.85,84200.0,78.6902,78.8699,78.6198,78.8309,84200.0
2014-12-11 15:25:00,100.84,100.89,100.71,100.82,73800.0,78.823,78.8621,78.7214,78.8074,73800.0
2014-12-11 15:30:00,100.81,100.89,100.62,100.69,87000.0,78.7996,78.8621,78.6511,78.7058,87000.0
2014-12-11 15:35:00,100.69,100.75,100.59,100.63,70000.0,78.7058,78.7527,78.6276,78.6589,70000.0
2014-12-11 15:40:00,100.64,100.76,100.49,100.51,135600.0,78.6667,78.7605,78.5495,78.5651,135600.0
2014-12-11 15:45:00,100.49,100.53,100.31,100.34,190000.0,78.5495,78.5807,78.4088,78.4322,190000.0
2014-12-11 15:50:00,100.35,100.37,100.14,100.26,169900.0,78.44,78.4557,78.2759,78.3697,169900.0
2014-12-11 15:55:00,100.26,100.35,100.23,100.23,405300.0,78.3697,78.44,78.3462,78.3462,405300.0
2014-12-12 09:30:00,99.69,100.3,99.39,100.21,116300.0,77.9241,78.4009,77.6896,78.3306,116300.0
2014-12-12 09:35:00,100.3,100.72,100.26,100.63,77800.0,78.4009,78.7292,78.3697,78.6589,77800.0
2014-12-12 09:40:00,100.63,101.03,100.56,100.83,99000.0,78.6589,78.9716,78.6042,78.8152,99000.0
2014-12-12 09:45:00,100.83,100.97,100.62,100.69,45500.0,78.8152,78.9247,78.6511,78.7058,45500.0
2014-12-12 09:50:00,100.68,100.85,100.6,100.66,40800.0,78.698,78.8309,78.6354,78.6823,40800.0
2014-12-12 09:55:00,100.67,101.16,100.62,101.08,107300.0,78.6902,79.0732,78.6511,79.0106,107300.0
2014-12-12 10:00:00,101.09,101.14,100.99,101.06,120100.0,79.0185,79.0575,78.9403,78.995,120100.0
2014-12-12 10:05:00,100.13,101.25,100.12,101.04,60100.0,78.2681,79.1435,78.2602,78.9794,60100.0
2014-12-12 10:10:00,101.05,101.07,100.56,100.56,45900.0,78.9872,79.0028,78.6042,78.6042,45900.0
2014-12-12 10:15:00,100.55,100.63,100.3,100.34,80500.0,78.5964,78.6589,78.4009,78.4322,80500.0
2014-12-12 10:20:00,100.36,100.49,100.21,100.39,39400.0,78.4478,78.5495,78.3306,78.4713,39400.0
2014-12-12 10:25:00,100.37,100.4,100.18,100.23,52100.0,78.4557,78.4791,78.3071,78.3462,52100.0
2014-12-12 10:30:00,100.21,100.32,100.13,100.29,43100.0,78.3306,78.4166,78.2681,78.3931,43100.0
2014-12-12 10:35:00,100.27,100.32,100.03,100.07,47400.0,78.3775,78.4166,78.1899,78.2212,47400.0
2014-12-12 10:40:00,100.1,100.15,100.01,100.08,49000.0,78.2446,78.2837,78.1743,78.229,49000.0
2014-12-12 10:45:00,100.09,100.24,100.05,100.19,25900.0,78.2368,78.354,78.2055,78.315,25900.0
2014-12-12 10:50:00,100.18,100.21,100.04,100.11,32500.0,78.3071,78.3306,78.1977,78.2524,32500.0
2014-12-12 10:55:00,100.08,100.24,99.89,99.94,48200.0,78.229,78.354,78.0805,78.1195,48200.0
2014-12-12 11:00:00,99.94,100.03,99.9,100.03,42200.0,78.1195,78.1899,78.0883,78.1899,42200.0
2014-12-12 11:05:00,100.01,100.34,99.99,100.28,80200.0,78.1743,78.4322,78.1586,78.3853,80200.0
2014-12-12 11:10:00,100.27,100.36,100.21,100.25,59300.0,78.3775,78.4478,78.3306,78.3619,59300.0
2014-12-12 11:15:00,100.25,100.25,100.08,100.12,36700.0,78.3619,78.3619,78.229,78.2602,36700.0
2014-12-12 11:20:00,100.16,100.29,100.0,100.12,56100.0,78.2915,78.3931,78.1664,78.2602,56100.0
2014-12-12 11:25:00,100.09,100.11,99.74,99.78,37700.0,78.2368,78.2524,77.9632,77.9945,37700.0
2014-12-12 11:30:00,99.76,100.01,99.76,99.94,49200.0,77.9788,78.1743,77.9788,78.1195,49200.0
2014-12-12 11:35:00,99.95,100.2,99.94,100.19,41900.0,78.1274,78.3228,78.1195,78.315,41900.0
2014-12-12 11:40:00,100.18,100.23,100.03,100.05,48100.0,78.3071,78.3462,78.1899,78.2055,48100.0
2014-12-12 11:45:00,100.09,100.17,100.04,100.1,38700.0,78.2368,78.2993,78.1977,78.2446,38700.0
2014-12-12 11:50:00,100.11,100.28,100.1,100.21,69400.0,78.2524,78.3853,78.2446,78.3306,69400.0
2014-12-12 11:55:00,100.21,100.24,100.02,100.06,52400.0,78.3306,78.354,78.1821,78.2133,52400.0
2014-12-12 12:00:00,100.06,100.15,100.05,100.14,27200.0,78.2133,78.2837,78.2055,78.2759,27200.0
2014-12-12 12:05:00,100.14,100.27,100.1,100.11,35800.0,78.2759,78.3775,78.2446,78.2524,35800.0
2014-12-12 12:10:00,100.1,100.12,100.01,100.1,42100.0,78.2446,78.2602,78.1743,78.2446,42100.0
2014-12-12 12:15:00,100.09,100.2,100.01,100.18,28400.0,78.2368,78.3228,78.1743,78.3071,28400.0
2014-12-12 12:20:00,100.16,100.32,100.12,100.31,28500.0,78.2915,78.4166,78.2602,78.4088,28500.0
2014-12-12 12:25:00,100.31,100.31,100.2,100.23,49700.0,78.4088,78.4088,78.3228,78.3462,49700.0
2014-12-12 12:30:00,100.23,100.28,100.11,100.12,41500.0,78.3462,78.3853,78.2524,78.2602,41500.0
2014-12-12 12:35:00,100.11,100.18,100.06,100.16,29400.0,78.2524,78.3071,78.2133,78.2915,29400.0
2014-12-12 12:40:00,100.17,100.17,99.93,100.02,47500.0,78.2993,78.2993,78.1117,78.1821,47500.0
2014-12-12 12:45:00,100.04,100.14,100.01,100.1,47600.0,78.1977,78.2759,78.1743,78.2446,47600.0
2014-12-12 12:50:00,100.09,100.12,99.94,99.95,19300.0,78.2368,78.2602,78.1195,78.1274,19300.0
2014-12-12 12:55:00,99.95,99.95,99.81,99.86,31600.0,78.1274,78.1274,78.0179,78.057,31600.0
2014-12-12 13:00:00,99.87,99.92,99.64,99.64,33100.0,78.0648,78.1039,77.885,77.885,33100.0
2014-12-12 13:05:00,99.64,99.77,99.62,99.75,102200.0,77.885,77.9867,77.8694,77.971,102200.0
2014-12-12 13:10:00,99.75,99.82,99.72,99.77,56400.0,77.971,78.0257,77.9476,77.9867,56400.0
2014-12-12 13:15:00,99.78,100.08,99.78,99.93,45000.0,77.9945,78.229,77.9945,78.1117,45000.0
2014-12-12 13:20:00,99.94,100.21,99.94,100.1,31200.0,78.1195,78.3306,78.1195,78.2446,31200.0
2014-12-12 13:25:00,100.11,100.16,100.04,100.12,24300.0,78.2524,78.2915,78.1977,78.2602,24300.0
2014-12-12 13:30:00,100.13,100.18,100.03,100.05,28600.0,78.2681,78.3071,78.1899,78.2055,28600.0
2014-12-12 13:35:00,100.06,100.12,100.0,100.12,16100.0,78.2133,78.2602,78.1664,78.2602,16100.0
2014-12-12 13:40:00,100.13,100.16,100.07,100.12,18500.0,78.2681,78.2915,78.2212,78.2602,18500.0
2014-12-12 13:45:00,100.12,100.22,100.04,100.2,25900.0,78.2602,78.3384,78.1977,78.3228,25900.0
2014-12-12 13:50:00,100.19,100.31,100.19,100.31,26300.0,78.315,78.4088,78.315,78.4088,26300.0
2014-12-12 13:55:00,100.31,100.48,100.31,100.39,39300.0,78.4088,78.5416,78.4088,78.4713,39300.0
2014-12-12 14:00:00,100.38,100.47,100.35,100.47,47000.0,78.4635,78.5338,78.44,78.5338,47000.0
2014-12-12 14:05:00,100.47,100.51,100.44,100.44,24500.0,78.5338,78.5651,78.5104,78.5104,24500.0
2014-12-12 14:10:00,100.43,100.44,100.34,100.34,22700.0,78.5026,78.5104,78.4322,78.4322,22700.0
2014-12-12 14:15:00,100.33,100.34,100.23,100.25,26600.0,78.4244,78.4322,78.3462,78.3619,26600.0
2014-12-12 14:20:00,100.25,100.36,100.14,100.2,28400.0,78.3619,78.4478,78.2759,78.3228,28400.0
2014-12-12 14:25:00,100.2,100.32,100.14,100.16,24900.0,78.3228,78.4166,78.2759,78.2915,24900.0
2014-12-12 14:30:00,100.15,100.22,100.06,100.16,30000.0,78.2837,78.3384,78.2133,78.2915,30000.0
2014-12-12 14:35:00,100.16,100.21,100.05,100.15,48500.0,78.2915,78.3306,78.2055,78.2837,48500.0
2014-12-12 14:40:00,100.17,100.26,100.16,100.25,41600.0,78.2993,78.3697,78.2915,78.3619,41600.0
2014-12-12 14:45:00,100.25,100.32,100.19,100.29,50300.0,78.3619,78.4166,78.315,78.3931,50300.0
2014-12-12 14:50:00,100.31,100.37,100.29,100.36,63300.0,78.4088,78.4557,78.3931,78.4478,63300.0
2014-12-12 14:55:00,100.36,100.47,100.3,100.47,43200.0,78.4478,78.5338,78.4009,78.5338,43200.0
2014-12-12 15:00:00,100.46,100.51,100.42,100.46,47200.0,78.526,78.5651,78.4947,78.526,47200.0
2014-12-12 15:05:00,100.46,100.48,100.37,100.47,39000.0,78.526,78.5416,78.4557,78.5338,39000.0
2014-12-12 15:10:00,100.47,100.52,100.33,100.46,72300.0,78.5338,78.5729,78.4244,78.526,72300.0
2014-12-12 15:15:00,100.48,100.57,100.38,100.47,52400.0,78.5416,78.612,78.4635,78.5338,52400.0
2014-12-12 15:20:00,100.47,100.52,100.39,100.48,71000.0,78.5338,78.5729,78.4713,78.5416,71000.0
2014-12-12 15:25:00,100.47,100.53,100.33,100.45,63800.0,78.5338,78.5807,78.4244,78.5182,63800.0
2014-12-12 15:30:00,100.44,100.45,100.14,100.15,102400.0,78.5104,78.5182,78.2759,78.2837,102400.0
2014-12-12 15:35:00,100.15,100.21,100.0,100.07,143500.0,78.2837,78.3306,78.1664,78.2212,143500.0
2014-12-12 15:40:00,100.06,100.17,99.97,100.15,129100.0,78.2133,78.2993,78.143,78.2837,129100.0
2014-12-12 15:45:00,100.14,100.14,99.94,100.04,223700.0,78.2759,78.2759,78.1195,78.1977,223700.0
2014-12-12 15:50:00,100.04,100.04,99.79,99.88,246400.0,78.1977,78.1977,78.0023,78.0726,246400.0
2014-12-12 15:55:00,99.89,100.01,99.78,99.82,348000.0,78.0805,78.1743,77.9945,78.0257,348000.0
2014-12-15 09:30:00,100.01,100.75,99.98,100.52,193100.0,78.1743,78.7527,78.1508,78.5729,193100.0
2014-12-15 09:35:00,100.5,100.81,100.36,100.7,51200.0,78.5573,78.7996,78.4478,78.7136,51200.0
2014-12-15 09:40:00,100.74,101.23,100.71,100.97,88400.0,78.7449,79.1279,78.7214,78.9247,88400.0
2014-12-15 09:45:00,100.98,101.1,100.92,101.07,49700.0,78.9325,79.0263,78.8856,79.0028,49700.0
2014-12-15 09:50:00,101.06,101.22,101.0,101.06,50500.0,78.995,79.1201,78.9481,78.995,50500.0
2014-12-15 09:55:00,101.06,101.24,100.88,101.21,78900.0,78.995,79.1357,78.8543,79.1123,78900.0
2014-12-15 10:00:00,101.2,101.22,100.8,100.91,80700.0,79.1044,79.1201,78.7918,78.8778,80700.0
2014-12-15 10:05:00,100.9,101.05,100.8,100.85,56000.0,78.8699,78.9872,78.7918,78.8309,56000.0
2014-12-15 10:10:00,100.84,100.95,100.74,100.94,45800.0,78.823,78.909,78.7449,78.9012,45800.0
2014-12-15 10:15:00,100.93,101.06,100.85,100.91,59500.0,78.8934,78.995,78.8309,78.8778,59500.0
2014-12-15 10:20:00,100.91,100.91,100.63,100.66,60000.0,78.8778,78.8778,78.6589,78.6823,60000.0
2014-12-15 10:25:00,100.68,100.86,100.63,100.73,36500.0,78.698,78.8387,78.6589,78.7371,36500.0
2014-12-15 10:30:00,100.71,100.84,100.54,100.54,63800.0,78.7214,78.823,78.5885,78.5885,63800.0
2014-12-15 10:35:00,100.53,100.61,100.37,100.4,47200.0,78.5807,78.6433,78.4557,78.4791,47200.0
2014-12-15 10:40:00,100.41,100.54,100.12,100.12,49300.0,78.4869,78.5885,78.2602,78.2602,49300.0
2014-12-15 10:45:00,100.13,100.42,100.11,100.39,64500.0,78.2681,78.4947,78.2524,78.4713,64500.0
2014-12-15 10:50:00,100.42,100.83,100.41,100.78,52400.0,78.4947,78.8152,78.4869,78.7761,52400.0
2014-12-15 10:55:00,100.79,100.79,100.62,100.66,49600.0,78.784,78.784,78.6511,78.6823,49600.0
2014-12-15 11:00:00,100.65,100.65,100.25,100.31,48400.0,78.6745,78.6745,78.3619,78.4088,48400.0
2014-12-15 11:05:00,100.29,100.31,100.03,100.24,64400.0,78.3931,78.4088,78.1899,78.354,64400.0
2014-12-15 11:10:00,100.22,100.24,100.0,100.03,41600.0,78.3384,78.354,78.1664,78.1899,41600.0
2014-12-15 11:15:00,100.03,100.03,99.77,99.84,88900.0,78.1899,78.1899,77.9867,78.0414,88900.0
2014-12-15 11:20:00,99.85,99.96,99.59,99.7,45700.0,78.0492,78.1352,77.846,77.9319,45700.0
2014-12-15 11:25:00,99.71,99.77,99.42,99.53,53100.0,77.9398,77.9867,77.7131,77.7991,53100.0
2014-12-15 11:30:00,99.51,99.83,99.49,99.67,46300.0,77.7834,78.0336,77.7678,77.9085,46300.0
2014-12-15 11:35:00,99.69,99.77,99.46,99.59,69000.0,77.9241,77.9867,77.7443,77.846,69000.0
2014-12-15 11:40:00,99.6,99.63,99.37,99.54,53700.0,77.8538,77.8772,77.674,77.8069,53700.0
2014-12-15 11:45:00,99.53,99.75,99.52,99.65,27800.0,77.7991,77.971,77.7912,77.8929,27800.0
2014-12-15 11:50:00,99.65,99.73,99.38,99.38,40400.0,77.8929,77.9554,77.6818,77.6818,40400.0
2014-12-15 11:55:00,99.39,99.46,99.29,99.38,35000.0,77.6896,77.7443,77.6115,77.6818,35000.0
2014-12-15 12:00:00,99.38,99.67,99.37,99.63,50900.0,77.6818,77.9085,77.674,77.8772,50900.0
2014-12-15 12:05:00,99.64,99.88,99.62,99.77,46300.0,77.885,78.0726,77.8694,77.9867,46300.0
2014-12-15 12:10:00,99.76,99.77,99.59,99.72,42600.0,77.9788,77.9867,77.846,77.9476,42600.0
2014-12-15 12:15:00,99.71,99.71,99.45,99.5,57000.0,77.9398,77.9398,77.7365,77.7756,57000.0
2014-12-15 12:20:00,99.53,99.66,99.49,99.61,47100.0,77.7991,77.9007,77.7678,77.8616,47100.0
2014-12-15 12:25:00,99.61,99.86,99.61,99.75,55000.0,77.8616,78.057,77.8616,77.971,55000.0
2014-12-15 12:30:00,99.74,99.81,99.49,99.58,42800.0,77.9632,78.0179,77.7678,77.8381,42800.0
2014-12-15 12:35:00,99.59,99.87,99.53,99.86,38600.0,77.846,78.0648,77.7991,78.057,38600.0
2014-12-15 12:40:00,99.85,99.91,99.67,99.71,21600.0,78.0492,78.0961,77.9085,77.9398,21600.0
2014-12-15 12:45:00,99.72,99.86,99.72,99.84,21700.0,77.9476,78.057,77.9476,78.0414,21700.0
2014-12-15 12:50:00,99.84,100.03,99.82,99.97,34500.0,78.0414,78.1899,78.0257,78.143,34500.0
2014-12-15 12:55:00,99.99,100.26,99.97,100.16,65700.0,78.1586,78.3697,78.143,78.2915,65700.0
2014-12-15 13:00:00,100.15,100.24,100.04,100.15,33400.0,78.2837,78.354,78.1977,78.2837,33400.0
2014-12-15 13:05:00,100.12,100.15,99.92,99.95,27200.0,78.2602,78.2837,78.1039,78.1274,27200.0
2014-12-15 13:10:00,99.93,100.03,99.61,99.65,26800.0,78.1117,78.1899,77.8616,77.8929,26800.0
2014-12-15 13:15:00,99.67,99.74,99.63,99.67,26900.0,77.9085,77.9632,77.8772,77.9085,26900.0
2014-12-15 13:20:00,99.67,99.93,99.67,99.84,17900.0,77.9085,78.1117,77.9085,78.0414,17900.0
2014-12-15 13:25:00,99.86,99.88,99.72,99.72,73500.0,78.057,78.0726,77.9476,77.9476,73500.0
2014-12-15 13:30:00,99.72,99.83,99.65,99.79,35200.0,77.9476,78.0336,77.8929,78.0023,35200.0
2014-12-15 13:35:00,99.8,100.04,99.79,99.94,70300.0,78.0101,78.1977,78.0023,78.1195,70300.0
2014-12-15 13:40:00,99.93,100.11,99.84,100.08,41600.0,78.1117,78.2524,78.0414,78.229,41600.0
2014-12-15 13:45:00,100.1,100.11,99.87,99.9,46100.0,78.2446,78.2524,78.0648,78.0883,46100.0
2014-12-15 13:50:00,99.88,100.17,99.88,100.08,45500.0,78.0726,78.2993,78.0726,78.229,45500.0
2014-12-15 13:55:00,100.08,100.11,100.0,100.02,26300.0,78.229,78.2524,78.1664,78.1821,26300.0
2014-12-15 14:00:00,100.02,100.12,99.95,100.06,37200.0,78.1821,78.2602,78.1274,78.2133,37200.0
2014-12-15 14:05:00,100.05,100.11,99.98,100.03,44300.0,78.2055,78.2524,78.1508,78.1899,44300.0
2014-12-15 14:10:00,100.05,100.08,99.93,99.98,38900.0,78.2055,78.229,78.1117,78.1508,38900.0
2014-12-15 14:15:00,99.98,100.03,99.89,99.95,41600.0,78.1508,78.1899,78.0805,78.1274,41600.0
2014-12-15 14:20:00,99.94,100.25,99.9,100.15,57600.0,78.1195,78.3619,78.0883,78.2837,57600.0
2014-12-15 14:25:00,100.18,100.46,100.18,100.3,39300.0,78.3071,78.526,78.3071,78.4009,39300.0
2014-12-15 14:30:00,100.29,100.31,100.18,100.27,58800.0,78.3931,78.4088,78.3071,78.3775,58800.0
2014-12-15 14:35:00,100.24,100.48,100.24,100.42,69700.0,78.354,78.5416,78.354,78.4947,69700.0
2014-12-15 14:40:00,100.42,100.49,100.17,100.19,65400.0,78.4947,78.5495,78.2993,78.315,65400.0
2014-12-15 14:45:00,100.18,100.27,100.05,100.06,40600.0,78.3071,78.3775,78.2055,78.2133,40600.0
2014-12-15 14:50:00,100.06,100.26,100.03,100.26,43400.0,78.2133,78.3697,78.1899,78.3697,43400.0
2014-12-15 14:55:00,100.25,100.32,100.11,100.18,34000.0,78.3619,78.4166,78.2524,78.3071,34000.0
2014-12-15 15:00:00,100.19,100.39,100.14,100.25,90700.0,78.315,78.4713,78.2759,78.3619,90700.0
2014-12-15 15:05:00,100.25,100.47,100.25,100.39,68600.0,78.3619,78.5338,78.3619,78.4713,68600.0
2014-12-15 15:10:00,100.43,100.57,100.33,100.39,73100.0,78.5026,78.612,78.4244,78.4713,73100.0
2014-12-15 15:15:00,100.4,100.42,100.24,100.33,50700.0,78.4791,78.4947,78.354,78.4244,50700.0
2014-12-15 15:20:00,100.33,100.35,100.15,100.27,69400.0,78.4244,78.44,78.2837,78.3775,69400.0
2014-12-15 15:25:00,100.27,100.41,100.1,100.1,80000.0,78.3775,78.4869,78.2446,78.2446,80000.0
2014-12-15 15:30:00,100.1,100.12,99.92,100.03,118900.0,78.2446,78.2602,78.1039,78.1899,118900.0
2014-12-15 15:35:00,100.03,100.47,100.01,100.35,74500.0,78.1899,78.5338,78.1743,78.44,74500.0
2014-12-15 15:40:00,100.35,100.36,100.17,100.19,69200.0,78.44,78.4478,78.2993,78.315,69200.0
2014-12-15 15:45:00,100.2,100.31,100.06,100.28,127300.0,78.3228,78.4088,78.2133,78.3853,127300.0
2014-12-15 15:50:00,100.28,100.37,100.22,100.27,110100.0,78.3853,78.4557,78.3384,78.3775,110100.0
2014-12-15 15:55:00,100.26,100.34,100.04,100.05,214300.0,78.3697,78.4322,78.1977,78.2055,214300.0
2014-12-16 09:30:00,99.38,99.86,98.94,99.86,249800.0,77.6818,78.057,77.3379,78.057,249800.0
2014-12-16 09:35:00,99.84,99.88,99.24,99.24,79200.0,78.0414,78.0726,77.5724,77.5724,79200.0
2014-12-16 09:40:00,99.25,99.65,99.25,99.6,54400.0,77.5802,77.8929,77.5802,77.8538,54400.0
2014-12-16 09:45:00,99.58,99.68,99.44,99.68,59800.0,77.8381,77.9163,77.7287,77.9163,59800.0
2014-12-16 09:50:00,99.67,99.7,99.43,99.47,59800.0,77.9085,77.9319,77.7209,77.7522,59800.0
2014-12-16 09:55:00,99.45,99.47,99.0,99.01,50400.0,77.7365,77.7522,77.3848,77.3926,50400.0
2014-12-16 10:00:00,99.04,99.19,99.0,99.14,69800.0,77.416,77.5333,77.3848,77.4942,69800.0
2014-12-16 10:05:00,99.14,99.23,98.67,98.67,74500.0,77.4942,77.5646,77.1268,77.1268,74500.0
2014-12-16 10:10:00,98.68,98.8,98.62,98.74,71200.0,77.1347,77.2284,77.0878,77.1816,71200.0
2014-12-16 10:15:00,98.73,99.32,98.68,99.26,83000.0,77.1737,77.6349,77.1347,77.588,83000.0
2014-12-16 10:20:00,99.24,99.49,99.15,99.48,54100.0,77.5724,77.7678,77.502,77.76,54100.0
2014-12-16 10:25:00,99.5,99.53,99.27,99.32,57400.0,77.7756,77.7991,77.5958,77.6349,57400.0
2014-12-16 10:30:00,99.31,99.41,99.13,99.13,66100.0,77.6271,77.7053,77.4864,77.4864,66100.0
2014-12-16 10:35:00,99.14,99.32,99.11,99.31,67300.0,77.4942,77.6349,77.4708,77.6271,67300.0
2014-12-16 10:40:00,99.33,99.33,99.11,99.25,55300.0,77.6427,77.6427,77.4708,77.5802,55300.0
2014-12-16 10:45:00,99.23,99.45,99.23,99.32,34800.0,77.5646,77.7365,77.5646,77.6349,34800.0
2014-12-16 10:50:00,99.31,99.53,99.29,99.52,51100.0,77.6271,77.7991,77.6115,77.7912,51100.0
2014-12-16 10:55:00,99.53,99.65,99.48,99.59,59100.0,77.7991,77.8929,77.76,77.846,59100.0
2014-12-16 11:00:00,99.58,99.58,99.39,99.45,65800.0,77.8381,77.8381,77.6896,77.7365,65800.0
2014-12-16 11:05:00,99.45,99.49,99.36,99.4,75300.0,77.7365,77.7678,77.6662,77.6974,75300.0
2014-12-16 11:10:00,99.37,99.52,99.32,99.49,53600.0,77.674,77.7912,77.6349,77.7678,53600.0
2014-12-16 11:15:00,99.49,99.74,99.49,99.74,32900.0,77.7678,77.9632,77.7678,77.9632,32900.0
2014-12-16 11:20:00,99.73,99.85,99.68,99.85,59400.0,77.9554,78.0492,77.9163,78.0492,59400.0
2014-12-16 11:25:00,99.86,100.19,99.8,100.06,119000.0,78.057,78.315,78.0101,78.2133,119000.0
2014-12-16 11:30:00,100.06,100.24,99.98,100.13,121200.0,78.2133,78.354,78.1508,78.2681,121200.0
2014-12-16 11:35:00,100.13,100.23,99.99,100.05,79100.0,78.2681,78.3462,78.1586,78.2055,79100.0
2014-12-16 11:40:00,100.04,100.11,99.94,100.09,55500.0,78.1977,78.2524,78.1195,78.2368,55500.0
2014-12-16 11:45:00,100.08,100.09,99.93,100.01,41200.0,78.229,78.2368,78.1117,78.1743,41200.0
2014-12-16 11:50:00,99.98,100.01,99.89,99.93,60900.0,78.1508,78.1743,78.0805,78.1117,60900.0
2014-12-16 11:55:00,99.91,99.91,99.69,99.8,40700.0,78.0961,78.0961,77.9241,78.0101,40700.0
2014-12-16 12:00:00,99.82,99.91,99.76,99.85,38100.0,78.0257,78.0961,77.9788,78.0492,38100.0
2014-12-16 12:05:00,99.86,99.87,99.69,99.73,43700.0,78.057,78.0648,77.9241,77.9554,43700.0
2014-12-16 12:10:00,99.74,99.76,99.49,99.49,86100.0,77.9632,77.9788,77.7678,77.7678,86100.0
2014-12-16 12:15:00,99.48,99.71,99.48,99.57,52100.0,77.76,77.9398,77.76,77.8303,52100.0
2014-12-16 12:20:00,99.56,99.57,99.41,99.48,48000.0,77.8225,77.8303,77.7053,77.76,48000.0
2014-12-16 12:25:00,99.48,99.57,99.46,99.56,43800.0,77.76,77.8303,77.7443,77.8225,43800.0
2014-12-16 12:30:00,99.55,99.65,99.49,99.59,39500.0,77.8147,77.8929,77.7678,77.846,39500.0
2014-12-16 12:35:00,99.59,99.66,99.49,99.55,45700.0,77.846,77.9007,77.7678,77.8147,45700.0
2014-12-16 12:40:00,99.54,99.6,99.34,99.36,38500.0,77.8069,77.8538,77.6505,77.6662,38500.0
2014-12-16 12:45:00,99.36,99.36,99.19,99.26,38000.0,77.6662,77.6662,77.5333,77.588,38000.0
2014-12-16 12:50:00,99.25,99.31,99.11,99.17,46500.0,77.5802,77.6271,77.4708,77.5177,46500.0
2014-12-16 12:55:00,99.17,99.19,99.06,99.06,46900.0,77.5177,77.5333,77.4317,77.4317,46900.0
2014-12-16 13:00:00,99.05,99.2,99.05,99.17,46000.0,77.4239,77.5411,77.4239,77.5177,46000.0
2014-12-16 13:05:00,99.18,99.2,98.89,98.96,54700.0,77.5255,77.5411,77.2988,77.3535,54700.0
2014-12-16 13:10:00,98.95,98.96,98.71,98.74,98500.0,77.3457,77.3535,77.1581,77.1816,98500.0
2014-12-16 13:15:00,98.75,98.9,98.53,98.6,98700.0,77.1894,77.3066,77.0174,77.0721,98700.0
2014-12-16 13:20:00,98.58,98.67,98.42,98.42,135700.0,77.0565,77.1268,76.9314,76.9314,135700.0
2014-12-16 13:25:00,98.43,98.51,98.31,98.38,77800.0,76.9392,77.0018,76.8454,76.9002,77800.0
2014-12-16 13:30:00,98.37,98.38,98.13,98.3,94600.0,76.8923,76.9002,76.7047,76.8376,94600.0
2014-12-16 13:35:00,98.29,98.44,98.18,98.21,131600.0,76.8298,76.9471,76.7438,76.7673,131600.0
2014-12-16 13:40:00,98.23,98.52,98.22,98.43,81700.0,76.7829,77.0096,76.7751,76.9392,81700.0
2014-12-16 13:45:00,98.44,98.47,98.3,98.38,46800.0,76.9471,76.9705,76.8376,76.9002,46800.0
2014-12-16 13:50:00,98.37,98.58,98.36,98.42,64900.0,76.8923,77.0565,76.8845,76.9314,64900.0
2014-12-16 13:55:00,98.41,98.47,98.33,98.33,39800.0,76.9236,76.9705,76.8611,76.8611,39800.0
2014-12-16 14:00:00,98.32,98.38,98.22,98.23,40600.0,76.8533,76.9002,76.7751,76.7829,40600.0
2014-12-16 14:05:00,98.22,98.41,98.15,98.39,74800.0,76.7751,76.9236,76.7204,76.908,74800.0
2014-12-16 14:10:00,98.39,98.4,98.16,98.2,51100.0,76.908,76.9158,76.7282,76.7595,51100.0
2014-12-16 14:15:00,98.19,98.19,97.99,98.04,72100.0,76.7516,76.7516,76.5953,76.6344,72100.0
2014-12-16 14:20:00,98.05,98.22,98.03,98.08,46800.0,76.6422,76.7751,76.6266,76.6657,46800.0
2014-12-16 14:25:00,98.06,98.17,98.03,98.12,61500.0,76.65,76.736,76.6266,76.6969,61500.0
2014-12-16 14:30:00,98.13,98.2,98.04,98.06,102800.0,76.7047,76.7595,76.6344,76.65,102800.0
2014-12-16 14:35:00,98.07,98.08,97.97,97.99,94100.0,76.6578,76.6657,76.5797,76.5953,94100.0
2014-12-16 14:40:00,97.99,98.04,97.88,98.0,86800.0,76.5953,76.6344,76.5093,76.6031,86800.0
2014-12-16 14:45:00,98.0,98.01,97.89,97.96,70600.0,76.6031,76.6109,76.5171,76.5719,70600.0
2014-12-16 14:50:00,97.96,97.96,97.7,97.76,81800.0,76.5719,76.5719,76.3686,76.4155,81800.0
2014-12-16 14:55:00,97.77,97.99,97.74,97.98,68700.0,76.4233,76.5953,76.3999,76.5875,68700.0
2014-12-16 15:00:00,97.97,98.09,97.88,98.02,90500.0,76.5797,76.6735,76.5093,76.6188,90500.0
2014-12-16 15:05:00,98.02,98.13,97.82,97.96,84000.0,76.6188,76.7047,76.4624,76.5719,84000.0
2014-12-16 15:10:00,97.95,98.0,97.88,97.97,103200.0,76.564,76.6031,76.5093,76.5797,103200.0
2014-12-16 15:15:00,97.95,98.15,97.91,98.09,106100.0,76.564,76.7204,76.5328,76.6735,106100.0
2014-12-16 15:20:00,98.11,98.23,98.01,98.03,113000.0,76.6891,76.7829,76.6109,76.6266,113000.0
2014-12-16 15:25:00,98.04,98.05,97.75,97.79,84100.0,76.6344,76.6422,76.4077,76.439,84100.0
2014-12-16 15:30:00,97.78,98.04,97.72,97.86,92500.0,76.4312,76.6344,76.3843,76.4937,92500.0
2014-12-16 15:35:00,97.85,97.9,97.54,97.57,114800.0,76.4859,76.525,76.2436,76.267,114800.0
2014-12-16 15:40:00,97.59,97.6,97.28,97.38,146000.0,76.2826,76.2905,76.0403,76.1185,146000.0
2014-12-16 15:45:00,97.38,97.6,97.31,97.55,195900.0,76.1185,76.2905,76.0638,76.2514,195900.0
2014-12-16 15:50:00,97.54,97.55,97.25,97.4,276000.0,76.2436,76.2514,76.0169,76.1341,276000.0
2014-12-16 15:55:00,97.39,97.44,96.99,97.09,444000.0,76.1263,76.1654,75.8136,75.8918,444000.0
2014-12-17 09:30:00,97.59,97.95,97.59,97.79,133500.0,76.2826,76.564,76.2826,76.439,133500.0
2014-12-17 09:35:00,97.79,98.17,97.52,97.61,119100.0,76.439,76.736,76.2279,76.2983,119100.0
2014-12-17 09:40:00,97.57,98.09,97.57,97.92,99000.0,76.267,76.6735,76.267,76.5406,99000.0
2014-12-17 09:45:00,97.9,98.04,97.61,97.63,116600.0,76.525,76.6344,76.2983,76.3139,116600.0
2014-12-17 09:50:00,97.61,97.7,97.33,97.45,76200.0,76.2983,76.3686,76.0794,76.1732,76200.0
2014-12-17 09:55:00,97.41,97.73,97.34,97.56,90900.0,76.1419,76.3921,76.0872,76.2592,90900.0
2014-12-17 10:00:00,97.55,97.59,97.18,97.38,65700.0,76.2514,76.2826,75.9622,76.1185,65700.0
2014-12-17 10:05:00,97.37,97.46,97.27,97.37,98300.0,76.1107,76.181,76.0325,76.1107,98300.0
2014-12-17 10:10:00,97.38,97.5,97.32,97.49,48200.0,76.1185,76.2123,76.0716,76.2045,48200.0
2014-12-17 10:15:00,97.5,97.5,97.15,97.33,48700.0,76.2123,76.2123,75.9387,76.0794,48700.0
2014-12-17 10:20:00,97.34,97.45,97.22,97.27,38700.0,76.0872,76.1732,75.9934,76.0325,38700.0
2014-12-17 10:25:00,97.24,97.29,97.16,97.18,44800.0,76.0091,76.0481,75.9465,75.9622,44800.0
2014-12-17 10:30:00,97.18,97.33,97.13,97.33,58400.0,75.9622,76.0794,75.9231,76.0794,58400.0
2014-12-17 10:35:00,97.32,97.52,97.2,97.42,58000.0,76.0716,76.2279,75.9778,76.1498,58000.0
2014-12-17 10:40:00,97.41,97.41,97.24,97.35,37200.0,76.1419,76.1419,76.0091,76.095,37200.0
2014-12-17 10:45:00,97.37,97.56,97.26,97.54,64800.0,76.1107,76.2592,76.0247,76.2436,64800.0
2014-12-17 10:50:00,97.55,97.59,97.44,97.46,48100.0,76.2514,76.2826,76.1654,76.181,48100.0
2014-12-17 10:55:00,97.46,97.47,97.23,97.26,47200.0,76.181,76.1888,76.0012,76.0247,47200.0
2014-12-17 11:00:00,97.27,97.39,97.24,97.39,34000.0,76.0325,76.1263,76.0091,76.1263,34000.0
2014-12-17 11:05:00,97.4,97.42,97.21,97.21,33700.0,76.1341,76.1498,75.9856,75.9856,33700.0
2014-12-17 11:10:00,97.22,97.23,97.16,97.21,27400.0,75.9934,76.0012,75.9465,75.9856,27400.0
2014-12-17 11:15:00,97.21,97.34,97.09,97.32,46600.0,75.9856,76.0872,75.8918,76.0716,46600.0
2014-12-17 11:20:00,97.31,97.56,97.21,97.54,60200.0,76.0638,76.2592,75.9856,76.2436,60200.0
2014-12-17 11:25:00,97.56,97.64,97.51,97.56,42700.0,76.2592,76.3217,76.2201,76.2592,42700.0
2014-12-17 11:30:00,97.55,97.59,97.35,97.4,41400.0,76.2514,76.2826,76.095,76.1341,41400.0
2014-12-17 11:35:00,97.4,97.79,97.39,97.78,40600.0,76.1341,76.439,76.1263,76.4312,40600.0
2014-12-17 11:40:00,97.78,97.86,97.72,97.76,30700.0,76.4312,76.4937,76.3843,76.4155,30700.0
2014-12-17 11:45:00,97.77,97.96,97.74,97.93,38300.0,76.4233,76.5719,76.3999,76.5484,38300.0
2014-12-17 11:50:00,97.92,97.96,97.78,97.86,39700.0,76.5406,76.5719,76.4312,76.4937,39700.0
2014-12-17 11:55:00,97.88,98.03,97.79,97.95,54700.0,76.5093,76.6266,76.439,76.564,54700.0
2014-12-17 12:00:00,97.95,98.04,97.89,98.0,44900.0,76.564,76.6344,76.5171,76.6031,44900.0
2014-12-17 12:05:00,97.98,98.01,97.84,97.9,67300.0,76.5875,76.6109,76.4781,76.525,67300.0
2014-12-17 12:10:00,97.9,97.91,97.73,97.75,25500.0,76.525,76.5328,76.3921,76.4077,25500.0
2014-12-17 12:15:00,97.73,97.74,97.53,97.6,58700.0,76.3921,76.3999,76.2357,76.2905,58700.0
2014-12-17 12:20:00,97.59,97.68,97.4,97.46,34100.0,76.2826,76.353,76.1341,76.181,34100.0
2014-12-17 12:25:00,97.44,97.47,97.33,97.33,32900.0,76.1654,76.1888,76.0794,76.0794,32900.0
2014-12-17 12:30:00,97.34,97.63,97.34,97.56,31000.0,76.0872,76.3139,76.0872,76.2592,31000.0
2014-12-17 12:35:00,97.56,97.59,97.39,97.39,26700.0,76.2592,76.2826,76.1263,76.1263,26700.0
2014-12-17 12:40:00,97.39,97.42,97.29,97.4,40600.0,76.1263,76.1498,76.0481,76.1341,40600.0
2014-12-17 12:45:00,97.39,97.43,97.33,97.39,25600.0,76.1263,76.1576,76.0794,76.1263,25600.0
2014-12-17 12:50:00,97.39,97.63,97.39,97.51,23500.0,76.1263,76.3139,76.1263,76.2201,23500.0
2014-12-17 12:55:00,97.49,97.62,97.46,97.57,26000.0,76.2045,76.3061,76.181,76.267,26000.0
2014-12-17 13:00:00,97.57,97.68,97.52,97.56,25100.0,76.267,76.353,76.2279,76.2592,25100.0
2014-12-17 13:05:00,97.55,97.68,97.53,97.62,22400.0,76.2514,76.353,76.2357,76.3061,22400.0
2014-12-17 13:10:00,97.62,97.72,97.61,97.7,23300.0,76.3061,76.3843,76.2983,76.3686,23300.0
2014-12-17 13:15:00,97.69,97.74,97.65,97.74,26900.0,76.3608,76.3999,76.3295,76.3999,26900.0
2014-12-17 13:20:00,97.75,97.79,97.62,97.63,21600.0,76.4077,76.439,76.3061,76.3139,21600.0
2014-12-17 13:25:00,97.61,97.77,97.59,97.77,28800.0,76.2983,76.4233,76.2826,76.4233,28800.0
2014-12-17 13:30:00,97.76,97.91,97.7,97.87,38700.0,76.4155,76.5328,76.3686,76.5015,38700.0
2014-12-17 13:35:00,97.86,97.91,97.79,97.88,27100.0,76.4937,76.5328,76.439,76.5093,27100.0
2014-12-17 13:40:00,97.89,97.92,97.81,97.91,33800.0,76.5171,76.5406,76.4546,76.5328,33800.0
2014-12-17 13:45:00,97.9,97.94,97.77,97.83,34900.0,76.525,76.5562,76.4233,76.4702,34900.0
2014-12-17 13:50:00,97.82,97.96,97.79,97.82,30800.0,76.4624,76.5719,76.439,76.4624,30800.0
2014-12-17 13:55:00,97.81,97.98,97.76,97.9,82300.0,76.4546,76.5875,76.4155,76.525,82300.0
2014-12-17 14:00:00,97.9,98.65,97.82,98.52,144400.0,76.525,77.1112,76.4624,77.0096,144400.0
2014-12-17 14:05:00,98.54,98.6,98.18,98.21,71200.0,77.0252,77.0721,76.7438,76.7673,71200.0
2014-12-17 14:10:00,98.2,98.56,98.05,98.26,158600.0,76.7595,77.0409,76.6422,76.8064,158600.0
2014-12-17 14:15:00,98.31,98.46,98.27,98.37,46700.0,76.8454,76.9627,76.8142,76.8923,46700.0
2014-12-17 14:20:00,98.35,98.39,98.14,98.39,36300.0,76.8767,76.908,76.7126,76.908,36300.0
2014-12-17 14:25:00,98.4,98.47,98.28,98.31,51300.0,76.9158,76.9705,76.822,76.8454,51300.0
2014-12-17 14:30:00,98.33,98.48,98.11,98.41,47000.0,76.8611,76.9783,76.6891,76.9236,47000.0
2014-12-17 14:35:00,98.41,98.66,98.37,98.62,46500.0,76.9236,77.119,76.8923,77.0878,46500.0
2014-12-17 14:40:00,98.63,98.63,98.11,98.4,66400.0,77.0956,77.0956,76.6891,76.9158,66400.0
2014-12-17 14:45:00,98.39,98.39,98.06,98.13,53500.0,76.908,76.908,76.65,76.7047,53500.0
2014-12-17 14:50:00,98.11,98.35,98.05,98.32,37600.0,76.6891,76.8767,76.6422,76.8533,37600.0
2014-12-17 14:55:00,98.35,98.35,98.04,98.06,38300.0,76.8767,76.8767,76.6344,76.65,38300.0
2014-12-17 15:00:00,98.07,98.08,97.62,97.91,144000.0,76.6578,76.6657,76.3061,76.5328,144000.0
2014-12-17 15:05:00,97.9,98.05,97.86,98.0,65500.0,76.525,76.6422,76.4937,76.6031,65500.0
2014-12-17 15:10:00,97.97,98.24,97.89,98.21,75700.0,76.5797,76.7907,76.5171,76.7673,75700.0
2014-12-17 15:15:00,98.23,98.39,98.14,98.39,56700.0,76.7829,76.908,76.7126,76.908,56700.0
2014-12-17 15:20:00,98.39,98.44,98.26,98.37,68000.0,76.908,76.9471,76.8064,76.8923,68000.0
2014-12-17 15:25:00,98.38,98.81,98.32,98.73,73400.0,76.9002,77.2363,76.8533,77.1737,73400.0
2014-12-17 15:30:00,98.73,98.8,98.57,98.68,73100.0,77.1737,77.2284,77.0487,77.1347,73100.0
2014-12-17 15:35:00,98.66,98.81,98.61,98.74,86400.0,77.119,77.2363,77.0799,77.1816,86400.0
2014-12-17 15:40:00,98.74,99.0,98.74,98.93,107100.0,77.1816,77.3848,77.1816,77.3301,107100.0
2014-12-17 15:45:00,98.92,99.14,98.83,99.0,114200.0,77.3222,77.4942,77.2519,77.3848,114200.0
2014-12-17 15:50:00,99.01,99.04,98.72,98.76,148000.0,77.3926,77.416,77.1659,77.1972,148000.0
2014-12-17 15:55:00,98.76,98.97,98.75,98.91,227900.0,77.1972,77.3613,77.1894,77.3144,227900.0
2014-12-18 09:30:00,100.34,100.69,99.91,99.92,46200.0,78.4322,78.7058,78.0961,78.1039,46200.0
2014-12-18 09:35:00,99.91,100.02,99.81,99.81,188100.0,78.0961,78.1821,78.0179,78.0179,188100.0
2014-12-18 09:40:00,99.77,99.91,99.56,99.68,110700.0,77.9867,78.0961,77.8225,77.9163,110700.0
2014-12-18 09:45:00,99.66,99.78,99.42,99.67,83900.0,77.9007,77.9945,77.7131,77.9085,83900.0
2014-12-18 09:50:00,99.67,99.67,99.41,99.54,41800.0,77.9085,77.9085,77.7053,77.8069,41800.0
2014-12-18 09:55:00,99.57,99.91,99.51,99.88,48300.0,77.8303,78.0961,77.7834,78.0726,48300.0
2014-12-18 10:00:00,99.88,99.95,99.75,99.82,48500.0,78.0726,78.1274,77.971,78.0257,48500.0
2014-12-18 10:05:00,99.8,99.96,99.69,99.9,62900.0,78.0101,78.1352,77.9241,78.0883,62900.0
2014-12-18 10:10:00,99.9,100.0,99.79,99.94,65100.0,78.0883,78.1664,78.0023,78.1195,65100.0
2014-12-18 10:15:00,99.95,99.99,99.73,99.78,47800.0,78.1274,78.1586,77.9554,77.9945,47800.0
2014-12-18 10:20:00,99.77,99.92,99.7,99.89,47500.0,77.9867,78.1039,77.9319,78.0805,47500.0
2014-12-18 10:25:00,99.91,99.95,99.79,99.89,42700.0,78.0961,78.1274,78.0023,78.0805,42700.0
2014-12-18 10:30:00,99.88,100.12,99.87,99.92,70400.0,78.0726,78.2602,78.0648,78.1039,70400.0
2014-12-18 10:35:00,99.91,100.03,99.85,99.9,44100.0,78.0961,78.1899,78.0492,78.0883,44100.0
2014-12-18 10:40:00,99.89,99.97,99.84,99.89,36100.0,78.0805,78.143,78.0414,78.0805,36100.0
2014-12-18 10:45:00,99.88,99.9,99.76,99.84,37600.0,78.0726,78.0883,77.9788,78.0414,37600.0
2014-12-18 10:50:00,99.8,99.86,99.75,99.77,34700.0,78.0101,78.057,77.971,77.9867,34700.0
2014-12-18 10:55:00,99.76,99.8,99.67,99.71,26000.0,77.9788,78.0101,77.9085,77.9398,26000.0
2014-12-18 11:00:00,99.7,99.71,99.5,99.64,34900.0,77.9319,77.9398,77.7756,77.885,34900.0
2014-12-18 11:05:00,99.62,99.63,99.34,99.41,37000.0,77.8694,77.8772,77.6505,77.7053,37000.0
2014-12-18 11:10:00,99.38,99.44,99.3,99.38,33000.0,77.6818,77.7287,77.6193,77.6818,33000.0
2014-12-18 11:15:00,99.4,99.6,99.4,99.59,35000.0,77.6974,77.8538,77.6974,77.846,35000.0
2014-12-18 11:20:00,99.6,99.65,99.49,99.65,44400.0,77.8538,77.8929,77.7678,77.8929,44400.0
2014-12-18 11:25:00,99.64,99.74,99.52,99.53,38400.0,77.885,77.9632,77.7912,77.7991,38400.0
2014-12-18 11:30:00,99.56,99.61,99.45,99.55,27500.0,77.8225,77.8616,77.7365,77.8147,27500.0
2014-12-18 11:35:00,99.57,99.67,99.49,99.65,28800.0,77.8303,77.9085,77.7678,77.8929,28800.0
2014-12-18 11:40:00,99.63,99.78,99.57,99.72,39600.0,77.8772,77.9945,77.8303,77.9476,39600.0
2014-12-18 11:45:00,99.72,99.8,99.62,99.69,49200.0,77.9476,78.0101,77.8694,77.9241,49200.0
2014-12-18 11:50:00,99.69,99.93,99.62,99.9,65500.0,77.9241,78.1117,77.8694,78.0883,65500.0
2014-12-18 11:55:00,99.9,100.0,99.85,99.99,59700.0,78.0883,78.1664,78.0492,78.1586,59700.0
2014-12-18 12:00:00,99.98,100.1,99.97,100.1,34600.0,78.1508,78.2446,78.143,78.2446,34600.0
2014-12-18 12:05:00,100.11,100.12,99.99,100.03,56800.0,78.2524,78.2602,78.1586,78.1899,56800.0
2014-12-18 12:10:00,100.03,100.06,99.93,100.03,37000.0,78.1899,78.2133,78.1117,78.1899,37000.0
2014-12-18 12:15:00,100.03,100.11,100.03,100.09,83000.0,78.1899,78.2524,78.1899,78.2368,83000.0
2014-12-18 12:20:00,100.09,100.12,100.02,100.1,59400.0,78.2368,78.2602,78.1821,78.2446,59400.0
2014-12-18 12:25:00,100.1,100.14,100.05,100.12,40500.0,78.2446,78.2759,78.2055,78.2602,40500.0
2014-12-18 12:30:00,100.12,100.25,100.12,100.22,39500.0,78.2602,78.3619,78.2602,78.3384,39500.0
2014-12-18 12:35:00,100.23,100.25,100.15,100.2,39200.0,78.3462,78.3619,78.2837,78.3228,39200.0
2014-12-18 12:40:00,100.2,100.25,100.18,100.21,46400.0,78.3228,78.3619,78.3071,78.3306,46400.0
2014-12-18 12:45:00,100.2,100.28,100.18,100.26,88600.0,78.3228,78.3853,78.3071,78.3697,88600.0
2014-12-18 12:50:00,100.25,100.27,100.19,100.2,85500.0,78.3619,78.3775,78.315,78.3228,85500.0
2014-12-18 12:55:00,100.21,100.27,100.2,100.27,75000.0,78.3306,78.3775,78.3228,78.3775,75000.0
2014-12-18 13:00:00,100.24,100.25,100.1,100.19,75700.0,78.354,78.3619,78.2446,78.315,75700.0
2014-12-18 13:05:00,100.2,100.24,100.14,100.2,34200.0,78.3228,78.354,78.2759,78.3228,34200.0
2014-12-18 13:10:00,100.19,100.2,99.95,99.97,46700.0,78.315,78.3228,78.1274,78.143,46700.0
2014-12-18 13:15:00,99.97,100.08,99.97,100.05,44800.0,78.143,78.229,78.143,78.2055,44800.0
2014-12-18 13:20:00,100.05,100.17,100.04,100.15,50300.0,78.2055,78.2993,78.1977,78.2837,50300.0
2014-12-18 13:25:00,100.16,100.19,99.98,100.01,95300.0,78.2915,78.315,78.1508,78.1743,95300.0
2014-12-18 13:30:00,100.0,100.06,99.99,100.02,62500.0,78.1664,78.2133,78.1586,78.1821,62500.0
2014-12-18 13:35:00,100.02,100.04,99.96,100.0,73900.0,78.1821,78.1977,78.1352,78.1664,73900.0
2014-12-18 13:40:00,100.0,100.01,99.94,99.98,47900.0,78.1664,78.1743,78.1195,78.1508,47900.0
2014-12-18 13:45:00,99.98,100.01,99.94,99.96,51400.0,78.1508,78.1743,78.1195,78.1352,51400.0
2014-12-18 13:50:00,99.96,100.01,99.91,100.0,42600.0,78.1352,78.1743,78.0961,78.1664,42600.0
2014-12-18 13:55:00,100.0,100.03,99.99,100.0,94500.0,78.1664,78.1899,78.1586,78.1664,94500.0
2014-12-18 14:00:00,99.99,100.02,99.93,100.01,72800.0,78.1586,78.1821,78.1117,78.1743,72800.0
2014-12-18 14:05:00,100.01,100.01,99.87,99.91,47200.0,78.1743,78.1743,78.0648,78.0961,47200.0
2014-12-18 14:10:00,99.91,99.97,99.86,99.9,83800.0,78.0961,78.143,78.057,78.0883,83800.0
2014-12-18 14:15:00,99.91,100.02,99.85,99.93,59500.0,78.0961,78.1821,78.0492,78.1117,59500.0
2014-12-18 14:20:00,99.93,100.04,99.86,99.92,67300.0,78.1117,78.1977,78.057,78.1039,67300.0
2014-12-18 14:25:00,99.91,100.01,99.9,99.91,50000.0,78.0961,78.1743,78.0883,78.0961,50000.0
2014-12-18 14:30:00,99.91,100.03,99.87,100.02,49800.0,78.0961,78.1899,78.0648,78.1821,49800.0
2014-12-18 14:35:00,100.02,100.06,99.97,100.03,56700.0,78.1821,78.2133,78.143,78.1899,56700.0
2014-12-18 14:40:00,100.02,100.11,99.98,100.07,58400.0,78.1821,78.2524,78.1508,78.2212,58400.0
2014-12-18 14:45:00,100.06,100.12,99.92,99.94,40200.0,78.2133,78.2602,78.1039,78.1195,40200.0
2014-12-18 14:50:00,99.94,99.97,99.89,99.95,45200.0,78.1195,78.143,78.0805,78.1274,45200.0
2014-12-18 14:55:00,99.95,99.95,99.84,99.89,66300.0,78.1274,78.1274,78.0414,78.0805,66300.0
2014-12-18 15:00:00,99.88,100.0,99.82,99.97,95600.0,78.0726,78.1664,78.0257,78.143,95600.0
2014-12-18 15:05:00,99.97,100.03,99.9,99.98,110800.0,78.143,78.1899,78.0883,78.1508,110800.0
2014-12-18 15:10:00,99.97,100.05,99.94,100.02,94200.0,78.143,78.2055,78.1195,78.1821,94200.0
2014-12-18 15:15:00,100.03,100.11,99.94,100.05,92300.0,78.1899,78.2524,78.1195,78.2055,92300.0
2014-12-18 15:20:00,100.05,100.08,99.96,99.96,93700.0,78.2055,78.229,78.1352,78.1352,93700.0
2014-12-18 15:25:00,99.95,100.07,99.94,99.98,92600.0,78.1274,78.2212,78.1195,78.1508,92600.0
2014-12-18 15:30:00,99.99,100.12,99.98,100.03,131900.0,78.1586,78.2602,78.1508,78.1899,131900.0
2014-12-18 15:35:00,100.03,100.18,100.0,100.16,124900.0,78.1899,78.3071,78.1664,78.2915,124900.0
2014-12-18 15:40:00,100.17,100.32,100.15,100.23,122700.0,78.2993,78.4166,78.2837,78.3462,122700.0
2014-12-18 15:45:00,100.24,100.32,100.16,100.32,191400.0,78.354,78.4166,78.2915,78.4166,191400.0
2014-12-18 15:50:00,100.31,100.46,100.31,100.43,216200.0,78.4088,78.526,78.4088,78.5026,216200.0
2014-12-18 15:55:00,100.44,100.67,100.43,100.67,345100.0,78.5104,78.6902,78.5026,78.6902,345100.0
2014-12-19 09:30:00,100.92,101.52,100.92,101.33,2492200.0,78.8856,79.3546,78.8856,79.2061,2492200.0
2014-12-19 09:35:00,101.33,101.56,101.0,101.48,138600.0,79.2061,79.3858,78.9481,79.3233,138600.0
2014-12-19 09:40:00,101.48,101.49,100.83,100.88,107700.0,79.3233,79.3311,78.8152,78.8543,107700.0
2014-12-19 09:45:00,100.86,101.15,100.81,101.09,136900.0,78.8387,79.0654,78.7996,79.0185,136900.0
2014-12-19 09:50:00,101.1,101.1,100.94,100.98,72000.0,79.0263,79.0263,78.9012,78.9325,72000.0
2014-12-19 09:55:00,100.98,101.21,100.93,101.21,74600.0,78.9325,79.1123,78.8934,79.1123,74600.0
2014-12-19 10:00:00,101.23,101.37,101.21,101.35,131100.0,79.1279,79.2373,79.1123,79.2217,131100.0
2014-12-19 10:05:00,101.33,101.35,101.02,101.1,128900.0,79.2061,79.2217,78.9637,79.0263,128900.0
2014-12-19 10:10:00,101.09,101.25,101.05,101.07,59700.0,79.0185,79.1435,78.9872,79.0028,59700.0
2014-12-19 10:15:00,101.08,101.24,101.05,101.16,52300.0,79.0106,79.1357,78.9872,79.0732,52300.0
2014-12-19 10:20:00,101.14,101.26,101.11,101.17,66100.0,79.0575,79.1513,79.0341,79.081,66100.0
2014-12-19 10:25:00,101.18,101.43,101.07,101.43,78300.0,79.0888,79.2842,79.0028,79.2842,78300.0
2014-12-19 10:30:00,101.41,101.43,101.19,101.24,47600.0,79.2686,79.2842,79.0966,79.1357,47600.0
2014-12-19 10:35:00,101.23,101.34,101.18,101.32,49000.0,79.1279,79.2139,79.0888,79.1982,49000.0
2014-12-19 10:40:00,101.31,101.49,101.31,101.43,47300.0,79.1904,79.3311,79.1904,79.2842,47300.0
2014-12-19 10:45:00,101.43,101.43,101.08,101.1,31200.0,79.2842,79.2842,79.0106,79.0263,31200.0
2014-12-19 10:50:00,101.11,101.19,101.07,101.08,47300.0,79.0341,79.0966,79.0028,79.0106,47300.0
2014-12-19 10:55:00,101.08,101.3,101.08,101.28,35900.0,79.0106,79.1826,79.0106,79.167,35900.0
2014-12-19 11:00:00,101.28,101.33,101.16,101.31,45900.0,79.167,79.2061,79.0732,79.1904,45900.0
2014-12-19 11:05:00,101.32,101.34,101.22,101.31,34900.0,79.1982,79.2139,79.1201,79.1904,34900.0
2014-12-19 11:10:00,101.29,101.47,101.29,101.46,36400.0,79.1748,79.3155,79.1748,79.3077,36400.0
2014-12-19 11:15:00,101.46,101.47,101.36,101.37,36800.0,79.3077,79.3155,79.2295,79.2373,36800.0
2014-12-19 11:20:00,101.37,101.48,101.3,101.3,47500.0,79.2373,79.3233,79.1826,79.1826,47500.0
2014-12-19 11:25:00,101.31,101.64,101.27,101.51,60500.0,79.1904,79.4484,79.1592,79.3468,60500.0
2014-12-19 11:30:00,101.52,101.57,101.42,101.51,43000.0,79.3546,79.3937,79.2764,79.3468,43000.0
2014-12-19 11:35:00,101.52,101.53,101.35,101.4,27100.0,79.3546,79.3624,79.2217,79.2608,27100.0
2014-12-19 11:40:00,101.4,101.47,101.4,101.44,38200.0,79.2608,79.3155,79.2608,79.292,38200.0
2014-12-19 11:45:00,101.44,101.47,101.21,101.24,41100.0,79.292,79.3155,79.1123,79.1357,41100.0
2014-12-19 11:50:00,101.22,101.24,101.13,101.13,29200.0,79.1201,79.1357,79.0497,79.0497,29200.0
2014-12-19 11:55:00,101.14,101.19,101.08,101.1,30300.0,79.0575,79.0966,79.0106,79.0263,30300.0
2014-12-19 12:00:00,101.08,101.18,101.0,101.16,26600.0,79.0106,79.0888,78.9481,79.0732,26600.0
2014-12-19 12:05:00,101.16,101.16,101.01,101.03,32400.0,79.0732,79.0732,78.9559,78.9716,32400.0
2014-12-19 12:10:00,101.03,101.08,101.0,101.08,42200.0,78.9716,79.0106,78.9481,79.0106,42200.0
2014-12-19 12:15:00,101.07,101.16,101.04,101.13,33800.0,79.0028,79.0732,78.9794,79.0497,33800.0
2014-12-19 12:20:00,101.13,101.13,100.94,100.94,25500.0,79.0497,79.0497,78.9012,78.9012,25500.0
2014-12-19 12:25:00,100.95,101.11,100.93,101.09,29800.0,78.909,79.0341,78.8934,79.0185,29800.0
2014-12-19 12:30:00,101.09,101.13,101.04,101.13,25800.0,79.0185,79.0497,78.9794,79.0497,25800.0
2014-12-19 12:35:00,101.15,101.25,101.12,101.18,33600.0,79.0654,79.1435,79.0419,79.0888,33600.0
2014-12-19 12:40:00,101.17,101.22,101.15,101.22,31600.0,79.081,79.1201,79.0654,79.1201,31600.0
2014-12-19 12:45:00,101.21,101.23,101.08,101.12,50200.0,79.1123,79.1279,79.0106,79.0419,50200.0
2014-12-19 12:50:00,101.12,101.22,101.1,101.2,33800.0,79.0419,79.1201,79.0263,79.1044,33800.0
2014-12-19 12:55:00,101.2,101.24,101.15,101.2,31300.0,79.1044,79.1357,79.0654,79.1044,31300.0
2014-12-19 13:00:00,101.19,101.25,101.18,101.21,30600.0,79.0966,79.1435,79.0888,79.1123,30600.0
2014-12-19 13:05:00,101.22,101.23,101.17,101.2,33400.0,79.1201,79.1279,79.081,79.1044,33400.0
2014-12-19 13:10:00,101.2,101.21,101.09,101.1,44100.0,79.1044,79.1123,79.0185,79.0263,44100.0
2014-12-19 13:15:00,101.09,101.27,101.09,101.26,42800.0,79.0185,79.1592,79.0185,79.1513,42800.0
2014-12-19 13:20:00,101.26,101.33,101.24,101.25,41500.0,79.1513,79.2061,79.1357,79.1435,41500.0
2014-12-19 13:25:00,101.25,101.38,101.25,101.32,25500.0,79.1435,79.2451,79.1435,79.1982,25500.0
2014-12-19 13:30:00,101.32,101.45,101.31,101.33,37000.0,79.1982,79.2999,79.1904,79.2061,37000.0
2014-12-19 13:35:00,101.33,101.36,101.28,101.33,28600.0,79.2061,79.2295,79.167,79.2061,28600.0
2014-12-19 13:40:00,101.33,101.45,101.31,101.41,25200.0,79.2061,79.2999,79.1904,79.2686,25200.0
2014-12-19 13:45:00,101.4,101.47,101.39,101.47,83100.0,79.2608,79.3155,79.253,79.3155,83100.0
2014-12-19 13:50:00,101.47,101.58,101.47,101.56,48400.0,79.3155,79.4015,79.3155,79.3858,48400.0
2014-12-19 13:55:00,101.55,101.59,101.52,101.54,57100.0,79.378,79.4093,79.3546,79.3702,57100.0
2014-12-19 14:00:00,101.53,101.64,101.53,101.63,30000.0,79.3624,79.4484,79.3624,79.4406,30000.0
2014-12-19 14:05:00,101.64,101.75,101.61,101.73,40700.0,79.4484,79.5344,79.4249,79.5187,40700.0
2014-12-19 14:10:00,101.46,101.83,101.46,101.75,153500.0,79.3077,79.5969,79.3077,79.5344,153500.0
2014-12-19 14:15:00,101.76,101.8,101.6,101.63,44900.0,79.5422,79.5734,79.4171,79.4406,44900.0
2014-12-19 14:20:00,101.61,101.66,101.55,101.55,47000.0,79.4249,79.464,79.378,79.378,47000.0
2014-12-19 14:25:00,101.56,101.65,101.55,101.61,83800.0,79.3858,79.4562,79.378,79.4249,83800.0
2014-12-19 14:30:00,101.61,101.63,101.54,101.54,46300.0,79.4249,79.4406,79.3702,79.3702,46300.0
2014-12-19 14:35:00,101.55,101.62,101.55,101.59,30000.0,79.378,79.4327,79.378,79.4093,30000.0
2014-12-19 14:40:00,101.59,101.65,101.55,101.6,66400.0,79.4093,79.4562,79.378,79.4171,66400.0
2014-12-19 14:45:00,101.59,101.67,101.58,101.62,72900.0,79.4093,79.4718,79.4015,79.4327,72900.0
2014-12-19 14:50:00,101.62,101.79,101.62,101.76,62700.0,79.4327,79.5656,79.4327,79.5422,62700.0
2014-12-19 14:55:00,101.77,101.79,101.67,101.69,56900.0,79.55,79.5656,79.4718,79.4875,56900.0
2014-12-19 15:00:00,101.69,101.7,101.6,101.61,84000.0,79.4875,79.4953,79.4171,79.4249,84000.0
2014-12-19 15:05:00,101.61,101.63,101.5,101.51,97300.0,79.4249,79.4406,79.3389,79.3468,97300.0
2014-12-19 15:10:00,101.5,101.69,101.49,101.64,175400.0,79.3389,79.4875,79.3311,79.4484,175400.0
2014-12-19 15:15:00,101.64,101.67,101.57,101.67,109300.0,79.4484,79.4718,79.3937,79.4718,109300.0
2014-12-19 15:20:00,101.68,101.75,101.66,101.71,55100.0,79.4796,79.5344,79.464,79.5031,55100.0
2014-12-19 15:25:00,101.7,101.79,101.65,101.79,56400.0,79.4953,79.5656,79.4562,79.5656,56400.0
2014-12-19 15:30:00,101.78,101.94,101.77,101.9,83600.0,79.5578,79.6829,79.55,79.6516,83600.0
2014-12-19 15:35:00,101.91,102.0,101.86,101.93,120300.0,79.6594,79.7298,79.6203,79.6751,120300.0
2014-12-19 15:40:00,101.94,101.98,101.79,101.84,126400.0,79.6829,79.7141,79.5656,79.6047,126400.0
2014-12-19 15:45:00,101.85,101.99,101.83,101.87,213800.0,79.6125,79.722,79.5969,79.6282,213800.0
2014-12-19 15:50:00,101.86,101.92,101.79,101.8,227900.0,79.6203,79.6672,79.5656,79.5734,227900.0
2014-12-19 15:55:00,101.8,102.0,101.8,101.9,582000.0,79.5734,79.7298,79.5734,79.6516,582000.0
2014-12-22 09:30:00,102.25,103.4,102.23,102.96,190000.0,79.9252,80.8241,79.9096,80.4802,190000.0
2014-12-22 09:35:00,102.96,103.02,102.68,102.69,70900.0,80.4802,80.5271,80.2613,80.2691,70900.0
2014-12-22 09:40:00,102.73,102.98,102.51,102.95,69900.0,80.3004,80.4958,80.1284,80.4724,69900.0
2014-12-22 09:45:00,102.93,103.21,102.93,103.21,69600.0,80.4567,80.6756,80.4567,80.6756,69600.0
2014-12-22 09:50:00,103.21,103.25,102.72,102.78,78100.0,80.6756,80.7069,80.2926,80.3395,78100.0
2014-12-22 09:55:00,102.76,102.95,102.67,102.95,53700.0,80.3238,80.4724,80.2535,80.4724,53700.0
2014-12-22 10:00:00,102.92,102.97,102.45,102.48,99300.0,80.4489,80.488,80.0815,80.105,99300.0
2014-12-22 10:05:00,102.5,102.72,102.46,102.66,90800.0,80.1206,80.2926,80.0893,80.2457,90800.0
2014-12-22 10:10:00,102.66,102.95,102.65,102.95,71200.0,80.2457,80.4724,80.2379,80.4724,71200.0
2014-12-22 10:15:00,102.95,103.14,102.95,102.98,96600.0,80.4724,80.6209,80.4724,80.4958,96600.0
2014-12-22 10:20:00,103.01,103.02,102.9,103.0,42000.0,80.5193,80.5271,80.4333,80.5114,42000.0
2014-12-22 10:25:00,102.98,103.15,102.86,103.14,78000.0,80.4958,80.6287,80.402,80.6209,78000.0
2014-12-22 10:30:00,103.15,103.19,103.04,103.08,74200.0,80.6287,80.66,80.5427,80.574,74200.0
2014-12-22 10:35:00,103.06,103.09,102.92,102.95,76800.0,80.5583,80.5818,80.4489,80.4724,76800.0
2014-12-22 10:40:00,102.95,103.04,102.85,102.85,40400.0,80.4724,80.5427,80.3942,80.3942,40400.0
2014-12-22 10:45:00,102.84,102.93,102.82,102.87,32100.0,80.3864,80.4567,80.3707,80.4098,32100.0
2014-12-22 10:50:00,102.88,103.04,102.88,103.0,39400.0,80.4176,80.5427,80.4176,80.5114,39400.0
2014-12-22 10:55:00,103.0,103.1,102.99,103.05,42600.0,80.5114,80.5896,80.5036,80.5505,42600.0
2014-12-22 11:00:00,103.03,103.03,102.82,102.83,47200.0,80.5349,80.5349,80.3707,80.3786,47200.0
2014-12-22 11:05:00,102.83,102.84,102.74,102.74,37000.0,80.3786,80.3864,80.3082,80.3082,37000.0
2014-12-22 11:10:00,102.74,102.77,102.63,102.72,30400.0,80.3082,80.3317,80.2222,80.2926,30400.0
2014-12-22 11:15:00,102.71,102.83,102.66,102.82,27500.0,80.2848,80.3786,80.2457,80.3707,27500.0
2014-12-22 11:20:00,102.82,102.9,102.8,102.86,50200.0,80.3707,80.4333,80.3551,80.402,50200.0
2014-12-22 11:25:00,102.86,103.07,102.81,103.03,44800.0,80.402,80.5662,80.3629,80.5349,44800.0
2014-12-22 11:30:00,103.03,103.12,103.02,103.11,50600.0,80.5349,80.6052,80.5271,80.5974,50600.0
2014-12-22 11:35:00,103.13,103.17,103.03,103.13,60100.0,80.6131,80.6443,80.5349,80.6131,60100.0
2014-12-22 11:40:00,103.12,103.15,103.01,103.05,47800.0,80.6052,80.6287,80.5193,80.5505,47800.0
2014-12-22 11:45:00,103.04,103.08,102.97,103.07,26800.0,80.5427,80.574,80.488,80.5662,26800.0
2014-12-22 11:50:00,103.07,103.07,102.94,102.96,40000.0,80.5662,80.5662,80.4645,80.4802,40000.0
2014-12-22 11:55:00,102.95,103.02,102.92,103.02,40300.0,80.4724,80.5271,80.4489,80.5271,40300.0
2014-12-22 12:00:00,103.02,103.07,102.93,103.05,29000.0,80.5271,80.5662,80.4567,80.5505,29000.0
2014-12-22 12:05:00,103.06,103.19,102.95,103.18,35000.0,80.5583,80.66,80.4724,80.6521,35000.0
2014-12-22 12:10:00,103.18,103.19,103.07,103.07,40400.0,80.6521,80.66,80.5662,80.5662,40400.0
2014-12-22 12:15:00,103.07,103.18,103.07,103.15,24500.0,80.5662,80.6521,80.5662,80.6287,24500.0
2014-12-22 12:20:00,103.15,103.19,103.1,103.16,30400.0,80.6287,80.66,80.5896,80.6365,30400.0
2014-12-22 12:25:00,103.17,103.19,103.1,103.12,29400.0,80.6443,80.66,80.5896,80.6052,29400.0
2014-12-22 12:30:00,103.11,103.19,103.04,103.17,30600.0,80.5974,80.66,80.5427,80.6443,30600.0
2014-12-22 12:35:00,103.18,103.2,103.06,103.09,34800.0,80.6521,80.6678,80.5583,80.5818,34800.0
2014-12-22 12:40:00,103.09,103.16,103.03,103.13,26100.0,80.5818,80.6365,80.5349,80.6131,26100.0
2014-12-22 12:45:00,103.14,103.2,103.13,103.2,37600.0,80.6209,80.6678,80.6131,80.6678,37600.0
2014-12-22 12:50:00,103.2,103.3,103.18,103.27,30000.0,80.6678,80.7459,80.6521,80.7225,30000.0
2014-12-22 12:55:00,103.27,103.32,103.25,103.31,27700.0,80.7225,80.7616,80.7069,80.7538,27700.0
2014-12-22 13:00:00,103.3,103.38,103.28,103.29,39000.0,80.7459,80.8085,80.7303,80.7381,39000.0
2014-12-22 13:05:00,103.3,103.37,103.26,103.32,25400.0,80.7459,80.8007,80.7147,80.7616,25400.0
2014-12-22 13:10:00,103.31,103.39,103.27,103.35,37400.0,80.7538,80.8163,80.7225,80.785,37400.0
2014-12-22 13:15:00,103.35,103.44,103.35,103.38,34500.0,80.785,80.8554,80.785,80.8085,34500.0
2014-12-22 13:20:00,103.39,103.42,103.31,103.4,26000.0,80.8163,80.8397,80.7538,80.8241,26000.0
2014-12-22 13:25:00,103.4,103.46,103.37,103.37,27600.0,80.8241,80.871,80.8007,80.8007,27600.0
2014-12-22 13:30:00,103.38,103.39,103.3,103.32,32100.0,80.8085,80.8163,80.7459,80.7616,32100.0
2014-12-22 13:35:00,103.32,103.37,103.28,103.35,28300.0,80.7616,80.8007,80.7303,80.785,28300.0
2014-12-22 13:40:00,103.34,103.35,103.15,103.21,68000.0,80.7772,80.785,80.6287,80.6756,68000.0
2014-12-22 13:45:00,103.21,103.28,103.17,103.19,52300.0,80.6756,80.7303,80.6443,80.66,52300.0
2014-12-22 13:50:00,103.19,103.2,103.07,103.11,42300.0,80.66,80.6678,80.5662,80.5974,42300.0
2014-12-22 13:55:00,103.11,103.15,103.05,103.14,38000.0,80.5974,80.6287,80.5505,80.6209,38000.0
2014-12-22 14:00:00,103.14,103.15,103.01,103.03,36900.0,80.6209,80.6287,80.5193,80.5349,36900.0
2014-12-22 14:05:00,103.03,103.1,103.01,103.08,73800.0,80.5349,80.5896,80.5193,80.574,73800.0
2014-12-22 14:10:00,103.08,103.1,103.04,103.08,56100.0,80.574,80.5896,80.5427,80.574,56100.0
2014-12-22 14:15:00,103.07,103.1,103.03,103.06,68300.0,80.5662,80.5896,80.5349,80.5583,68300.0
2014-12-22 14:20:00,103.07,103.19,103.05,103.14,31000.0,80.5662,80.66,80.5505,80.6209,31000.0
2014-12-22 14:25:00,103.14,103.19,103.12,103.17,58500.0,80.6209,80.66,80.6052,80.6443,58500.0
2014-12-22 14:30:00,103.17,103.24,103.13,103.13,44900.0,80.6443,80.699,80.6131,80.6131,44900.0
2014-12-22 14:35:00,103.14,103.17,103.07,103.16,48200.0,80.6209,80.6443,80.5662,80.6365,48200.0
2014-12-22 14:40:00,103.16,103.18,103.11,103.12,40300.0,80.6365,80.6521,80.5974,80.6052,40300.0
2014-12-22 14:45:00,103.12,103.21,103.09,103.17,43500.0,80.6052,80.6756,80.5818,80.6443,43500.0
2014-12-22 14:50:00,103.16,103.19,103.09,103.11,37500.0,80.6365,80.66,80.5818,80.5974,37500.0
2014-12-22 14:55:00,103.12,103.15,103.09,103.09,36400.0,80.6052,80.6287,80.5818,80.5818,36400.0
2014-12-22 15:00:00,103.09,103.17,103.06,103.1,65000.0,80.5818,80.6443,80.5583,80.5896,65000.0
2014-12-22 15:05:00,103.1,103.2,103.06,103.17,60800.0,80.5896,80.6678,80.5583,80.6443,60800.0
2014-12-22 15:10:00,103.18,103.25,103.14,103.18,63700.0,80.6521,80.7069,80.6209,80.6521,63700.0
2014-12-22 15:15:00,103.2,103.25,103.14,103.21,74700.0,80.6678,80.7069,80.6209,80.6756,74700.0
2014-12-22 15:20:00,103.22,103.37,103.2,103.34,89800.0,80.6834,80.8007,80.6678,80.7772,89800.0
2014-12-22 15:25:00,103.34,103.44,103.33,103.43,50400.0,80.7772,80.8554,80.7694,80.8476,50400.0
2014-12-22 15:30:00,103.42,103.47,103.38,103.47,73000.0,80.8397,80.8788,80.8085,80.8788,73000.0
2014-12-22 15:35:00,103.47,103.5,103.36,103.38,74900.0,80.8788,80.9023,80.7928,80.8085,74900.0
2014-12-22 15:40:00,103.38,103.44,103.36,103.41,102900.0,80.8085,80.8554,80.7928,80.8319,102900.0
2014-12-22 15:45:00,103.4,103.54,103.33,103.52,127000.0,80.8241,80.9335,80.7694,80.9179,127000.0
2014-12-22 15:50:00,103.53,103.54,103.35,103.43,152700.0,80.9257,80.9335,80.785,80.8476,152700.0
2014-12-22 15:55:00,103.43,103.57,103.36,103.54,209000.0,80.8476,80.957,80.7928,80.9335,209000.0
2014-12-23 09:30:00,103.66,104.03,103.64,103.86,140200.0,81.0273,81.3166,81.0117,81.1837,140200.0
2014-12-23 09:35:00,103.89,104.2,103.87,104.03,75900.0,81.2071,81.4494,81.1915,81.3166,75900.0
2014-12-23 09:40:00,104.02,104.07,103.67,104.07,76000.0,81.3087,81.3478,81.0352,81.3478,76000.0
2014-12-23 09:45:00,104.08,104.1,103.8,103.99,55700.0,81.3556,81.3713,81.1368,81.2853,55700.0
2014-12-23 09:50:00,103.99,104.18,103.94,104.01,38900.0,81.2853,81.4338,81.2462,81.3009,38900.0
2014-12-23 09:55:00,104.03,104.11,103.87,104.03,41000.0,81.3166,81.3791,81.1915,81.3166,41000.0
2014-12-23 10:00:00,104.07,104.16,103.88,103.95,79500.0,81.3478,81.4182,81.1993,81.254,79500.0
2014-12-23 10:05:00,103.95,103.96,103.68,103.8,72300.0,81.254,81.2618,81.043,81.1368,72300.0
2014-12-23 10:10:00,103.79,103.8,103.6,103.6,49800.0,81.129,81.1368,80.9804,80.9804,49800.0
2014-12-23 10:15:00,103.6,103.65,103.42,103.44,76500.0,80.9804,81.0195,80.8397,80.8554,76500.0
2014-12-23 10:20:00,103.44,103.52,103.32,103.44,117800.0,80.8554,80.9179,80.7616,80.8554,117800.0
2014-12-23 10:25:00,103.44,103.58,103.37,103.49,44200.0,80.8554,80.9648,80.8007,80.8945,44200.0
2014-12-23 10:30:00,103.48,103.61,103.45,103.61,34900.0,80.8866,80.9883,80.8632,80.9883,34900.0
2014-12-23 10:35:00,103.61,103.65,103.46,103.5,35800.0,80.9883,81.0195,80.871,80.9023,35800.0
2014-12-23 10:40:00,103.49,103.59,103.49,103.58,27300.0,80.8945,80.9726,80.8945,80.9648,27300.0
2014-12-23 10:45:00,103.59,103.74,103.52,103.72,36000.0,80.9726,81.0899,80.9179,81.0742,36000.0
2014-12-23 10:50:00,103.71,103.83,103.7,103.8,35000.0,81.0664,81.1602,81.0586,81.1368,35000.0
2014-12-23 10:55:00,103.8,103.9,103.79,103.87,39600.0,81.1368,81.2149,81.129,81.1915,39600.0
2014-12-23 11:00:00,103.85,103.87,103.74,103.78,65000.0,81.1759,81.1915,81.0899,81.1211,65000.0
2014-12-23 11:05:00,103.79,103.86,103.68,103.83,67600.0,81.129,81.1837,81.043,81.1602,67600.0
2014-12-23 11:10:00,103.83,103.88,103.79,103.87,30900.0,81.1602,81.1993,81.129,81.1915,30900.0
2014-12-23 11:15:00,103.85,103.9,103.8,103.9,37300.0,81.1759,81.2149,81.1368,81.2149,37300.0
2014-12-23 11:20:00,103.9,103.91,103.7,103.79,42000.0,81.2149,81.2228,81.0586,81.129,42000.0
2014-12-23 11:25:00,103.77,103.79,103.67,103.7,31700.0,81.1133,81.129,81.0352,81.0586,31700.0
2014-12-23 11:30:00,103.68,103.85,103.68,103.8,49100.0,81.043,81.1759,81.043,81.1368,49100.0
2014-12-23 11:35:00,103.81,103.81,103.7,103.73,23100.0,81.1446,81.1446,81.0586,81.0821,23100.0
2014-12-23 11:40:00,103.75,103.77,103.65,103.69,47500.0,81.0977,81.1133,81.0195,81.0508,47500.0
2014-12-23 11:45:00,103.69,103.75,103.68,103.73,38900.0,81.0508,81.0977,81.043,81.0821,38900.0
2014-12-23 11:50:00,103.71,103.71,103.57,103.63,36400.0,81.0664,81.0664,80.957,81.0039,36400.0
2014-12-23 11:55:00,103.63,103.67,103.56,103.56,31200.0,81.0039,81.0352,80.9492,80.9492,31200.0
2014-12-23 12:00:00,103.56,103.58,103.46,103.48,37200.0,80.9492,80.9648,80.871,80.8866,37200.0
2014-12-23 12:05:00,103.49,103.56,103.48,103.54,31900.0,80.8945,80.9492,80.8866,80.9335,31900.0
2014-12-23 12:10:00,103.54,103.62,103.52,103.62,28100.0,80.9335,80.9961,80.9179,80.9961,28100.0
2014-12-23 12:15:00,103.61,103.89,103.58,103.81,63600.0,80.9883,81.2071,80.9648,81.1446,63600.0
2014-12-23 12:20:00,103.81,103.87,103.8,103.82,21000.0,81.1446,81.1915,81.1368,81.1524,21000.0
2014-12-23 12:25:00,103.85,103.96,103.84,103.94,24500.0,81.1759,81.2618,81.168,81.2462,24500.0
2014-12-23 12:30:00,103.93,103.98,103.87,103.94,28400.0,81.2384,81.2775,81.1915,81.2462,28400.0
2014-12-23 12:35:00,103.94,103.99,103.94,103.98,19600.0,81.2462,81.2853,81.2462,81.2775,19600.0
2014-12-23 12:40:00,103.97,103.98,103.9,103.93,15400.0,81.2697,81.2775,81.2149,81.2384,15400.0
2014-12-23 12:45:00,103.95,104.02,103.93,104.0,26500.0,81.254,81.3087,81.2384,81.2931,26500.0
2014-12-23 12:50:00,103.99,104.0,103.85,103.85,21400.0,81.2853,81.2931,81.1759,81.1759,21400.0
2014-12-23 12:55:00,103.86,103.89,103.81,103.82,23700.0,81.1837,81.2071,81.1446,81.1524,23700.0
2014-12-23 13:00:00,103.84,103.85,103.76,103.83,26300.0,81.168,81.1759,81.1055,81.1602,26300.0
2014-12-23 13:05:00,103.84,103.85,103.77,103.79,26500.0,81.168,81.1759,81.1133,81.129,26500.0
2014-12-23 13:10:00,103.78,103.94,103.78,103.94,28700.0,81.1211,81.2462,81.1211,81.2462,28700.0
2014-12-23 13:15:00,103.95,103.95,103.83,103.83,33800.0,81.254,81.254,81.1602,81.1602,33800.0
2014-12-23 13:20:00,103.83,103.97,103.81,103.94,34300.0,81.1602,81.2697,81.1446,81.2462,34300.0
2014-12-23 13:25:00,103.94,103.96,103.9,103.91,24900.0,81.2462,81.2618,81.2149,81.2228,24900.0
2014-12-23 13:30:00,103.91,103.94,103.89,103.92,38000.0,81.2228,81.2462,81.2071,81.2306,38000.0
2014-12-23 13:35:00,103.92,103.94,103.88,103.91,26300.0,81.2306,81.2462,81.1993,81.2228,26300.0
2014-12-23 13:40:00,103.92,104.13,103.92,104.1,22800.0,81.2306,81.3947,81.2306,81.3713,22800.0
2014-12-23 13:45:00,104.09,104.12,104.08,104.11,20700.0,81.3635,81.3869,81.3556,81.3791,20700.0
2014-12-23 13:50:00,104.1,104.14,104.03,104.04,37600.0,81.3713,81.4025,81.3166,81.3244,37600.0
2014-12-23 13:55:00,104.03,104.04,103.95,103.97,35700.0,81.3166,81.3244,81.254,81.2697,35700.0
2014-12-23 14:00:00,103.97,104.01,103.93,103.97,25300.0,81.2697,81.3009,81.2384,81.2697,25300.0
2014-12-23 14:05:00,103.97,104.01,103.95,104.0,19700.0,81.2697,81.3009,81.254,81.2931,19700.0
2014-12-23 14:10:00,104.01,104.12,104.0,104.07,31700.0,81.3009,81.3869,81.2931,81.3478,31700.0
2014-12-23 14:15:00,104.08,104.08,103.99,103.99,19500.0,81.3556,81.3556,81.2853,81.2853,19500.0
2014-12-23 14:20:00,103.98,104.02,103.94,104.02,29700.0,81.2775,81.3087,81.2462,81.3087,29700.0
2014-12-23 14:25:00,104.04,104.04,103.95,103.97,22700.0,81.3244,81.3244,81.254,81.2697,22700.0
2014-12-23 14:30:00,103.98,104.01,103.9,103.94,35500.0,81.2775,81.3009,81.2149,81.2462,35500.0
2014-12-23 14:35:00,103.95,104.0,103.93,104.0,23800.0,81.254,81.2931,81.2384,81.2931,23800.0
2014-12-23 14:40:00,104.0,104.02,103.97,103.97,27400.0,81.2931,81.3087,81.2697,81.2697,27400.0
2014-12-23 14:45:00,103.98,104.06,103.97,103.98,24800.0,81.2775,81.34,81.2697,81.2775,24800.0
2014-12-23 14:50:00,103.98,104.08,103.98,104.07,21500.0,81.2775,81.3556,81.2775,81.3478,21500.0
2014-12-23 14:55:00,104.07,104.08,103.97,104.0,28100.0,81.3478,81.3556,81.2697,81.2931,28100.0
2014-12-23 15:00:00,103.99,104.03,103.98,103.99,30100.0,81.2853,81.3166,81.2775,81.2853,30100.0
2014-12-23 15:05:00,104.01,104.04,104.0,104.02,42500.0,81.3009,81.3244,81.2931,81.3087,42500.0
2014-12-23 15:10:00,104.02,104.04,103.98,104.01,29400.0,81.3087,81.3244,81.2775,81.3009,29400.0
2014-12-23 15:15:00,104.01,104.03,104.0,104.03,29400.0,81.3009,81.3166,81.2931,81.3166,29400.0
2014-12-23 15:20:00,104.02,104.04,103.87,103.88,45300.0,81.3087,81.3244,81.1915,81.1993,45300.0
2014-12-23 15:25:00,103.88,103.92,103.84,103.87,56100.0,81.1993,81.2306,81.168,81.1915,56100.0
2014-12-23 15:30:00,103.87,103.9,103.82,103.89,32900.0,81.1915,81.2149,81.1524,81.2071,32900.0
2014-12-23 15:35:00,103.89,103.93,103.86,103.88,42100.0,81.2071,81.2384,81.1837,81.1993,42100.0
2014-12-23 15:40:00,103.88,103.89,103.81,103.86,65400.0,81.1993,81.2071,81.1446,81.1837,65400.0
2014-12-23 15:45:00,103.85,103.86,103.74,103.85,88800.0,81.1759,81.1837,81.0899,81.1759,88800.0
2014-12-23 15:50:00,103.86,103.91,103.8,103.87,88400.0,81.1837,81.2228,81.1368,81.1915,88400.0
2014-12-23 15:55:00,103.86,103.87,103.75,103.78,151900.0,81.1837,81.1915,81.0977,81.1211,151900.0
2014-12-24 09:30:00,104.05,104.19,103.66,103.66,106800.0,81.3322,81.4416,81.0273,81.0273,106800.0
2014-12-24 09:35:00,103.67,104.04,103.62,103.92,30800.0,81.0352,81.3244,80.9961,81.2306,30800.0
2014-12-24 09:40:00,103.92,104.3,103.92,104.26,46500.0,81.2306,81.5276,81.2306,81.4963,46500.0
2014-12-24 09:45:00,104.23,104.37,104.22,104.35,52600.0,81.4729,81.5823,81.4651,81.5667,52600.0
2014-12-24 09:50:00,104.38,104.38,104.04,104.05,37300.0,81.5901,81.5901,81.3244,81.3322,37300.0
2014-12-24 09:55:00,104.05,104.22,103.99,104.17,36200.0,81.3322,81.4651,81.2853,81.426,36200.0
2014-12-24 10:00:00,104.15,104.2,103.93,103.93,30300.0,81.4104,81.4494,81.2384,81.2384,30300.0
2014-12-24 10:05:00,103.93,104.02,103.9,103.96,65700.0,81.2384,81.3087,81.2149,81.2618,65700.0
2014-12-24 10:10:00,103.94,104.05,103.79,103.94,34200.0,81.2462,81.3322,81.129,81.2462,34200.0
2014-12-24 10:15:00,103.97,104.09,103.95,104.06,19600.0,81.2697,81.3635,81.254,81.34,19600.0
2014-12-24 10:20:00,104.06,104.15,104.05,104.11,16200.0,81.34,81.4104,81.3322,81.3791,16200.0
2014-12-24 10:25:00,104.1,104.11,103.99,104.0,20500.0,81.3713,81.3791,81.2853,81.2931,20500.0
2014-12-24 10:30:00,104.0,104.14,104.0,104.1,23500.0,81.2931,81.4025,81.2931,81.3713,23500.0
2014-12-24 10:35:00,104.1,104.17,104.05,104.07,33800.0,81.3713,81.426,81.3322,81.3478,33800.0
2014-12-24 10:40:00,104.06,104.1,104.02,104.02,20000.0,81.34,81.3713,81.3087,81.3087,20000.0
2014-12-24 10:45:00,104.01,104.08,103.96,104.01,29800.0,81.3009,81.3556,81.2618,81.3009,29800.0
2014-12-24 10:50:00,104.03,104.04,103.92,103.93,22200.0,81.3166,81.3244,81.2306,81.2384,22200.0
2014-12-24 10:55:00,103.93,104.0,103.83,103.84,27600.0,81.2384,81.2931,81.1602,81.168,27600.0
2014-12-24 11:00:00,103.84,103.89,103.79,103.88,41400.0,81.168,81.2071,81.129,81.1993,41400.0
2014-12-24 11:05:00,103.88,103.9,103.8,103.85,21300.0,81.1993,81.2149,81.1368,81.1759,21300.0
2014-12-24 11:10:00,103.87,103.89,103.76,103.8,25700.0,81.1915,81.2071,81.1055,81.1368,25700.0
2014-12-24 11:15:00,103.79,103.92,103.77,103.84,26100.0,81.129,81.2306,81.1133,81.168,26100.0
2014-12-24 11:20:00,103.86,103.88,103.77,103.77,24100.0,81.1837,81.1993,81.1133,81.1133,24100.0
2014-12-24 11:25:00,103.77,103.9,103.76,103.83,36100.0,81.1133,81.2149,81.1055,81.1602,36100.0
2014-12-24 11:30:00,103.84,103.9,103.78,103.78,29500.0,81.168,81.2149,81.1211,81.1211,29500.0
2014-12-24 11:35:00,103.76,103.78,103.63,103.63,21500.0,81.1055,81.1211,81.0039,81.0039,21500.0
2014-12-24 11:40:00,103.64,103.82,103.64,103.77,50500.0,81.0117,81.1524,81.0117,81.1133,50500.0
2014-12-24 11:45:00,103.77,103.78,103.69,103.72,16800.0,81.1133,81.1211,81.0508,81.0742,16800.0
2014-12-24 11:50:00,103.72,103.86,103.71,103.81,27300.0,81.0742,81.1837,81.0664,81.1446,27300.0
2014-12-24 11:55:00,103.82,103.95,103.81,103.9,34000.0,81.1524,81.254,81.1446,81.2149,34000.0
2014-12-24 12:00:00,103.91,103.95,103.83,103.83,60300.0,81.2228,81.254,81.1602,81.1602,60300.0
2014-12-24 12:05:00,103.84,103.84,103.74,103.77,21800.0,81.168,81.168,81.0899,81.1133,21800.0
2014-12-24 12:10:00,103.77,103.81,103.75,103.76,20600.0,81.1133,81.1446,81.0977,81.1055,20600.0
2014-12-24 12:15:00,103.76,103.9,103.75,103.9,23200.0,81.1055,81.2149,81.0977,81.2149,23200.0
2014-12-24 12:20:00,103.91,103.92,103.81,103.81,21400.0,81.2228,81.2306,81.1446,81.1446,21400.0
2014-12-24 12:25:00,103.83,103.92,103.8,103.84,38600.0,81.1602,81.2306,81.1368,81.168,38600.0
2014-12-24 12:30:00,103.86,103.89,103.76,103.79,20800.0,81.1837,81.2071,81.1055,81.129,20800.0
2014-12-24 12:35:00,103.79,103.84,103.7,103.75,26400.0,81.129,81.168,81.0586,81.0977,26400.0
2014-12-24 12:40:00,103.75,103.81,103.73,103.74,38000.0,81.0977,81.1446,81.0821,81.0899,38000.0
2014-12-24 12:45:00,103.74,103.87,103.73,103.75,47800.0,81.0899,81.1915,81.0821,81.0977,47800.0
2014-12-24 12:50:00,103.74,103.8,103.71,103.72,23600.0,81.0899,81.1368,81.0664,81.0742,23600.0
2014-12-24 12:55:00,103.73,103.75,103.56,103.57,64700.0,81.0821,81.0977,80.9492,80.957,64700.0
2014-12-26 09:30:00,103.98,103.99,103.75,103.88,46400.0,81.2775,81.2853,81.0977,81.1993,46400.0
2014-12-26 09:35:00,103.91,104.15,103.84,104.14,26900.0,81.2228,81.4104,81.168,81.4025,26900.0
2014-12-26 09:40:00,104.16,104.17,103.95,103.99,26500.0,81.4182,81.426,81.254,81.2853,26500.0
2014-12-26 09:45:00,103.99,104.02,103.9,103.96,42600.0,81.2853,81.3087,81.2149,81.2618,42600.0
2014-12-26 09:50:00,103.99,104.03,103.92,103.94,31700.0,81.2853,81.3166,81.2306,81.2462,31700.0
2014-12-26 09:55:00,103.95,104.04,103.93,103.95,26500.0,81.254,81.3244,81.2384,81.254,26500.0
2014-12-26 10:00:00,103.94,104.2,103.94,104.18,34900.0,81.2462,81.4494,81.2462,81.4338,34900.0
2014-12-26 10:05:00,104.19,104.33,104.19,104.24,29100.0,81.4416,81.5511,81.4416,81.4807,29100.0
2014-12-26 10:10:00,104.27,104.27,104.09,104.12,16500.0,81.5042,81.5042,81.3635,81.3869,16500.0
2014-12-26 10:15:00,104.13,104.17,104.02,104.08,16800.0,81.3947,81.426,81.3087,81.3556,16800.0
2014-12-26 10:20:00,104.06,104.19,104.06,104.13,17900.0,81.34,81.4416,81.34,81.3947,17900.0
2014-12-26 10:25:00,104.11,104.11,103.9,103.9,27500.0,81.3791,81.3791,81.2149,81.2149,27500.0
2014-12-26 10:30:00,103.9,103.91,103.77,103.78,38900.0,81.2149,81.2228,81.1133,81.1211,38900.0
2014-12-26 10:35:00,103.79,103.8,103.71,103.71,40000.0,81.129,81.1368,81.0664,81.0664,40000.0
2014-12-26 10:40:00,103.7,103.72,103.65,103.69,19900.0,81.0586,81.0742,81.0195,81.0508,19900.0
2014-12-26 10:45:00,103.68,103.75,103.68,103.72,13500.0,81.043,81.0977,81.043,81.0742,13500.0
2014-12-26 10:50:00,103.74,103.88,103.74,103.88,18600.0,81.0899,81.1993,81.0899,81.1993,18600.0
2014-12-26 10:55:00,103.88,103.88,103.82,103.88,13400.0,81.1993,81.1993,81.1524,81.1993,13400.0
2014-12-26 11:00:00,103.87,103.9,103.82,103.84,11700.0,81.1915,81.2149,81.1524,81.168,11700.0
2014-12-26 11:05:00,103.84,103.87,103.69,103.71,18700.0,81.168,81.1915,81.0508,81.0664,18700.0
2014-12-26 11:10:00,103.7,103.73,103.66,103.68,10600.0,81.0586,81.0821,81.0273,81.043,10600.0
2014-12-26 11:15:00,103.67,103.75,103.64,103.7,32300.0,81.0352,81.0977,81.0117,81.0586,32300.0
2014-12-26 11:20:00,103.71,103.72,103.6,103.63,16200.0,81.0664,81.0742,80.9804,81.0039,16200.0
2014-12-26 11:25:00,103.66,103.67,103.59,103.59,11100.0,81.0273,81.0352,80.9726,80.9726,11100.0
2014-12-26 11:30:00,103.62,103.65,103.57,103.61,14300.0,80.9961,81.0195,80.957,80.9883,14300.0
2014-12-26 11:35:00,103.61,103.68,103.57,103.68,18900.0,80.9883,81.043,80.957,81.043,18900.0
2014-12-26 11:40:00,103.68,103.76,103.67,103.76,25800.0,81.043,81.1055,81.0352,81.1055,25800.0
2014-12-26 11:45:00,103.75,103.82,103.75,103.81,15900.0,81.0977,81.1524,81.0977,81.1446,15900.0
2014-12-26 11:50:00,103.81,103.83,103.67,103.71,36500.0,81.1446,81.1602,81.0352,81.0664,36500.0
2014-12-26 11:55:00,103.72,103.72,103.63,103.64,13900.0,81.0742,81.0742,81.0039,81.0117,13900.0
2014-12-26 12:00:00,103.66,103.72,103.64,103.72,14800.0,81.0273,81.0742,81.0117,81.0742,14800.0
2014-12-26 12:05:00,103.72,103.82,103.72,103.79,13300.0,81.0742,81.1524,81.0742,81.129,13300.0
2014-12-26 12:10:00,103.79,103.81,103.73,103.75,13400.0,81.129,81.1446,81.0821,81.0977,13400.0
2014-12-26 12:15:00,103.74,103.78,103.73,103.73,15700.0,81.0899,81.1211,81.0821,81.0821,15700.0
2014-12-26 12:20:00,103.74,103.8,103.74,103.77,17000.0,81.0899,81.1368,81.0899,81.1133,17000.0
2014-12-26 12:25:00,103.76,103.76,103.69,103.74,15600.0,81.1055,81.1055,81.0508,81.0899,15600.0
2014-12-26 12:30:00,103.74,103.83,103.74,103.83,11500.0,81.0899,81.1602,81.0899,81.1602,11500.0
2014-12-26 12:35:00,103.84,103.86,103.69,103.71,17700.0,81.168,81.1837,81.0508,81.0664,17700.0
2014-12-26 12:40:00,103.68,103.8,103.68,103.73,16900.0,81.043,81.1368,81.043,81.0821,16900.0
2014-12-26 12:45:00,103.72,103.79,103.71,103.72,15500.0,81.0742,81.129,81.0664,81.0742,15500.0
2014-12-26 12:50:00,103.71,103.75,103.67,103.7,12400.0,81.0664,81.0977,81.0352,81.0586,12400.0
2014-12-26 12:55:00,103.69,103.79,103.68,103.74,13800.0,81.0508,81.129,81.043,81.0899,13800.0
2014-12-26 13:00:00,103.77,103.82,103.71,103.82,17200.0,81.1133,81.1524,81.0664,81.1524,17200.0
2014-12-26 13:05:00,103.82,103.85,103.76,103.83,15200.0,81.1524,81.1759,81.1055,81.1602,15200.0
2014-12-26 13:10:00,103.83,103.85,103.8,103.85,10100.0,81.1602,81.1759,81.1368,81.1759,10100.0
2014-12-26 13:15:00,103.83,103.9,103.83,103.9,14700.0,81.1602,81.2149,81.1602,81.2149,14700.0
2014-12-26 13:20:00,103.89,103.89,103.82,103.84,14300.0,81.2071,81.2071,81.1524,81.168,14300.0
2014-12-26 13:25:00,103.85,103.87,103.83,103.84,17600.0,81.1759,81.1915,81.1602,81.168,17600.0
2014-12-26 13:30:00,103.83,103.85,103.8,103.83,14000.0,81.1602,81.1759,81.1368,81.1602,14000.0
2014-12-26 13:35:00,103.83,103.85,103.79,103.84,24100.0,81.1602,81.1759,81.129,81.168,24100.0
2014-12-26 13:40:00,103.83,103.87,103.77,103.82,46700.0,81.1602,81.1915,81.1133,81.1524,46700.0
2014-12-26 13:45:00,103.82,103.83,103.75,103.76,23200.0,81.1524,81.1602,81.0977,81.1055,23200.0
2014-12-26 13:50:00,103.76,103.82,103.76,103.77,18100.0,81.1055,81.1524,81.1055,81.1133,18100.0
2014-12-26 13:55:00,103.77,103.92,103.77,103.89,17300.0,81.1133,81.2306,81.1133,81.2071,17300.0
2014-12-26 14:00:00,103.87,103.92,103.87,103.92,24700.0,81.1915,81.2306,81.1915,81.2306,24700.0
2014-12-26 14:05:00,103.91,103.95,103.89,103.89,30100.0,81.2228,81.254,81.2071,81.2071,30100.0
2014-12-26 14:10:00,103.9,103.96,103.89,103.95,16000.0,81.2149,81.2618,81.2071,81.254,16000.0
2014-12-26 14:15:00,103.96,103.96,103.91,103.95,16900.0,81.2618,81.2618,81.2228,81.254,16900.0
2014-12-26 14:20:00,103.94,104.05,103.92,104.03,42200.0,81.2462,81.3322,81.2306,81.3166,42200.0
2014-12-26 14:25:00,104.03,104.06,103.98,104.04,17300.0,81.3166,81.34,81.2775,81.3244,17300.0
2014-12-26 14:30:00,104.04,104.09,104.02,104.05,15400.0,81.3244,81.3635,81.3087,81.3322,15400.0
2014-12-26 14:35:00,104.05,104.07,103.96,103.99,28600.0,81.3322,81.3478,81.2618,81.2853,28600.0
2014-12-26 14:40:00,104.0,104.03,103.92,103.95,18600.0,81.2931,81.3166,81.2306,81.254,18600.0
2014-12-26 14:45:00,103.94,103.98,103.92,103.93,24000.0,81.2462,81.2775,81.2306,81.2384,24000.0
2014-12-26 14:50:00,103.94,104.0,103.91,103.95,27200.0,81.2462,81.2931,81.2228,81.254,27200.0
2014-12-26 14:55:00,103.96,104.01,103.96,103.99,18900.0,81.2618,81.3009,81.2618,81.2853,18900.0
2014-12-26 15:00:00,103.98,104.02,103.95,103.96,24500.0,81.2775,81.3087,81.254,81.2618,24500.0
2014-12-26 15:05:00,103.96,103.98,103.9,103.9,21200.0,81.2618,81.2775,81.2149,81.2149,21200.0
2014-12-26 15:10:00,103.9,103.95,103.87,103.91,41100.0,81.2149,81.254,81.1915,81.2228,41100.0
2014-12-26 15:15:00,103.9,103.92,103.86,103.91,23900.0,81.2149,81.2306,81.1837,81.2228,23900.0
2014-12-26 15:20:00,103.91,103.92,103.79,103.8,25300.0,81.2228,81.2306,81.129,81.1368,25300.0
2014-12-26 15:25:00,103.8,103.88,103.79,103.86,50000.0,81.1368,81.1993,81.129,81.1837,50000.0
2014-12-26 15:30:00,103.86,103.87,103.81,103.84,45000.0,81.1837,81.1915,81.1446,81.168,45000.0
2014-12-26 15:35:00,103.85,103.9,103.83,103.89,40700.0,81.1759,81.2149,81.1602,81.2071,40700.0
2014-12-26 15:40:00,103.89,103.94,103.86,103.87,42900.0,81.2071,81.2462,81.1837,81.1915,42900.0
2014-12-26 15:45:00,103.87,103.92,103.83,103.88,41300.0,81.1915,81.2306,81.1602,81.1993,41300.0
2014-12-26 15:50:00,103.88,103.88,103.77,103.79,52100.0,81.1993,81.1993,81.1133,81.129,52100.0
2014-12-26 15:55:00,103.8,103.83,103.74,103.78,107600.0,81.1368,81.1602,81.0899,81.1211,107600.0
2014-12-29 09:30:00,103.58,103.62,103.26,103.4,96200.0,80.9648,80.9961,80.7147,80.8241,96200.0
2014-12-29 09:35:00,103.4,104.17,103.3,103.9,61300.0,80.8241,81.426,80.7459,81.2149,61300.0
2014-12-29 09:40:00,103.89,104.39,103.78,104.39,63400.0,81.2071,81.598,81.1211,81.598,63400.0
2014-12-29 09:45:00,104.35,104.39,104.09,104.37,94100.0,81.5667,81.598,81.3635,81.5823,94100.0
2014-12-29 09:50:00,104.4,104.61,104.31,104.57,60300.0,81.6058,81.7699,81.5354,81.7387,60300.0
2014-12-29 09:55:00,104.58,104.63,104.46,104.6,52900.0,81.7465,81.7856,81.6527,81.7621,52900.0
2014-12-29 10:00:00,104.58,104.65,104.46,104.65,45800.0,81.7465,81.8012,81.6527,81.8012,45800.0
2014-12-29 10:05:00,104.67,104.79,104.66,104.79,41300.0,81.8168,81.9106,81.809,81.9106,41300.0
2014-12-29 10:10:00,104.8,104.8,104.62,104.7,47200.0,81.9184,81.9184,81.7777,81.8403,47200.0
2014-12-29 10:15:00,104.7,104.73,104.54,104.58,50000.0,81.8403,81.8637,81.7152,81.7465,50000.0
2014-12-29 10:20:00,104.57,104.57,104.3,104.33,39500.0,81.7387,81.7387,81.5276,81.5511,39500.0
2014-12-29 10:25:00,104.34,104.58,104.32,104.58,31900.0,81.5589,81.7465,81.5432,81.7465,31900.0
2014-12-29 10:30:00,104.57,104.6,104.52,104.58,33800.0,81.7387,81.7621,81.6996,81.7465,33800.0
2014-12-29 10:35:00,104.57,104.58,104.39,104.39,57500.0,81.7387,81.7465,81.598,81.598,57500.0
2014-12-29 10:40:00,104.38,104.39,104.1,104.17,78400.0,81.5901,81.598,81.3713,81.426,78400.0
2014-12-29 10:45:00,104.17,104.3,104.12,104.25,28900.0,81.426,81.5276,81.3869,81.4885,28900.0
2014-12-29 10:50:00,104.27,104.32,104.16,104.29,73900.0,81.5042,81.5432,81.4182,81.5198,73900.0
2014-12-29 10:55:00,104.32,104.33,104.25,104.3,23700.0,81.5432,81.5511,81.4885,81.5276,23700.0
2014-12-29 11:00:00,104.3,104.32,104.2,104.2,24100.0,81.5276,81.5432,81.4494,81.4494,24100.0
2014-12-29 11:05:00,104.2,104.2,104.1,104.17,27500.0,81.4494,81.4494,81.3713,81.426,27500.0
2014-12-29 11:10:00,104.19,104.23,104.15,104.18,21900.0,81.4416,81.4729,81.4104,81.4338,21900.0
2014-12-29 11:15:00,104.17,104.2,104.09,104.09,24900.0,81.426,81.4494,81.3635,81.3635,24900.0
2014-12-29 11:20:00,104.09,104.11,104.04,104.07,31800.0,81.3635,81.3791,81.3244,81.3478,31800.0
2014-12-29 11:25:00,104.05,104.05,103.95,103.97,58300.0,81.3322,81.3322,81.254,81.2697,58300.0
2014-12-29 11:30:00,103.97,104.06,103.96,103.97,30600.0,81.2697,81.34,81.2618,81.2697,30600.0
2014-12-29 11:35:00,103.96,104.02,103.96,103.97,29600.0,81.2618,81.3087,81.2618,81.2697,29600.0
2014-12-29 11:40:00,103.98,104.0,103.95,103.97,13400.0,81.2775,81.2931,81.254,81.2697,13400.0
2014-12-29 11:45:00,103.97,104.06,103.95,104.03,24500.0,81.2697,81.34,81.254,81.3166,24500.0
2014-12-29 11:50:00,104.03,104.05,103.99,104.05,23400.0,81.3166,81.3322,81.2853,81.3322,23400.0
2014-12-29 11:55:00,104.06,104.17,104.06,104.17,20000.0,81.34,81.426,81.34,81.426,20000.0
2014-12-29 12:00:00,104.15,104.23,104.14,104.19,27400.0,81.4104,81.4729,81.4025,81.4416,27400.0
2014-12-29 12:05:00,104.18,104.22,104.13,104.13,34100.0,81.4338,81.4651,81.3947,81.3947,34100.0
2014-12-29 12:10:00,104.14,104.17,104.05,104.07,17000.0,81.4025,81.426,81.3322,81.3478,17000.0
2014-12-29 12:15:00,104.06,104.14,104.05,104.13,12800.0,81.34,81.4025,81.3322,81.3947,12800.0
2014-12-29 12:20:00,104.14,104.18,104.12,104.12,13400.0,81.4025,81.4338,81.3869,81.3869,13400.0
2014-12-29 12:25:00,104.13,104.15,104.1,104.13,16200.0,81.3947,81.4104,81.3713,81.3947,16200.0
2014-12-29 12:30:00,104.13,104.27,104.13,104.21,24700.0,81.3947,81.5042,81.3947,81.4573,24700.0
2014-12-29 12:35:00,104.21,104.22,104.13,104.15,19200.0,81.4573,81.4651,81.3947,81.4104,19200.0
2014-12-29 12:40:00,104.15,104.17,104.06,104.06,17300.0,81.4104,81.426,81.34,81.34,17300.0
2014-12-29 12:45:00,104.05,104.09,104.02,104.03,21900.0,81.3322,81.3635,81.3087,81.3166,21900.0
2014-12-29 12:50:00,104.03,104.04,103.92,103.93,26400.0,81.3166,81.3244,81.2306,81.2384,26400.0
2014-12-29 12:55:00,103.93,103.98,103.91,103.95,21600.0,81.2384,81.2775,81.2228,81.254,21600.0
2014-12-29 13:00:00,103.95,104.11,103.94,104.11,18300.0,81.254,81.3791,81.2462,81.3791,18300.0
2014-12-29 13:05:00,104.1,104.23,104.08,104.18,18800.0,81.3713,81.4729,81.3556,81.4338,18800.0
2014-12-29 13:10:00,104.18,104.29,104.18,104.29,11100.0,81.4338,81.5198,81.4338,81.5198,11100.0
2014-12-29 13:15:00,104.27,104.33,104.18,104.18,16700.0,81.5042,81.5511,81.4338,81.4338,16700.0
2014-12-29 13:20:00,104.18,104.24,104.15,104.16,16800.0,81.4338,81.4807,81.4104,81.4182,16800.0
2014-12-29 13:25:00,104.14,104.17,104.12,104.15,13400.0,81.4025,81.426,81.3869,81.4104,13400.0
2014-12-29 13:30:00,104.15,104.18,104.1,104.12,18900.0,81.4104,81.4338,81.3713,81.3869,18900.0
2014-12-29 13:35:00,104.11,104.22,104.11,104.22,13200.0,81.3791,81.4651,81.3791,81.4651,13200.0
2014-12-29 13:40:00,104.2,104.23,104.13,104.21,16600.0,81.4494,81.4729,81.3947,81.4573,16600.0
2014-12-29 13:45:00,104.19,104.2,104.1,104.15,17500.0,81.4416,81.4494,81.3713,81.4104,17500.0
2014-12-29 13:50:00,104.14,104.18,104.1,104.14,14700.0,81.4025,81.4338,81.3713,81.4025,14700.0
2014-12-29 13:55:00,104.16,104.28,104.13,104.28,18600.0,81.4182,81.512,81.3947,81.512,18600.0
2014-12-29 14:00:00,104.29,104.29,104.14,104.14,16500.0,81.5198,81.5198,81.4025,81.4025,16500.0
2014-12-29 14:05:00,104.14,104.22,104.11,104.21,19200.0,81.4025,81.4651,81.3791,81.4573,19200.0
2014-12-29 14:10:00,104.22,104.22,104.12,104.16,15300.0,81.4651,81.4651,81.3869,81.4182,15300.0
2014-12-29 14:15:00,104.15,104.19,104.09,104.13,22600.0,81.4104,81.4416,81.3635,81.3947,22600.0
2014-12-29 14:20:00,104.14,104.23,104.12,104.22,27600.0,81.4025,81.4729,81.3869,81.4651,27600.0
2014-12-29 14:25:00,104.23,104.25,104.16,104.22,29300.0,81.4729,81.4885,81.4182,81.4651,29300.0
2014-12-29 14:30:00,104.22,104.23,104.19,104.21,22300.0,81.4651,81.4729,81.4416,81.4573,22300.0
2014-12-29 14:35:00,104.22,104.34,104.21,104.32,28800.0,81.4651,81.5589,81.4573,81.5432,28800.0
2014-12-29 14:40:00,104.32,104.4,104.31,104.39,24000.0,81.5432,81.6058,81.5354,81.598,24000.0
2014-12-29 14:45:00,104.39,104.4,104.32,104.36,17700.0,81.598,81.6058,81.5432,81.5745,17700.0
2014-12-29 14:50:00,104.35,104.4,104.29,104.36,63000.0,81.5667,81.6058,81.5198,81.5745,63000.0
2014-12-29 14:55:00,104.37,104.41,104.32,104.39,16200.0,81.5823,81.6136,81.5432,81.598,16200.0
2014-12-29 15:00:00,104.4,104.5,104.39,104.5,34400.0,81.6058,81.6839,81.598,81.6839,34400.0
2014-12-29 15:05:00,104.49,104.57,104.43,104.54,33700.0,81.6761,81.7387,81.6292,81.7152,33700.0
2014-12-29 15:10:00,104.54,104.54,104.46,104.5,35500.0,81.7152,81.7152,81.6527,81.6839,35500.0
2014-12-29 15:15:00,104.5,104.61,104.48,104.59,51900.0,81.6839,81.7699,81.6683,81.7543,51900.0
2014-12-29 15:20:00,104.59,104.62,104.52,104.58,46600.0,81.7543,81.7777,81.6996,81.7465,46600.0
2014-12-29 15:25:00,104.58,104.65,104.49,104.52,49800.0,81.7465,81.8012,81.6761,81.6996,49800.0
2014-12-29 15:30:00,104.52,104.55,104.46,104.46,36600.0,81.6996,81.723,81.6527,81.6527,36600.0
2014-12-29 15:35:00,104.47,104.55,104.43,104.53,48800.0,81.6605,81.723,81.6292,81.7074,48800.0
2014-12-29 15:40:00,104.53,104.74,104.52,104.74,90600.0,81.7074,81.8715,81.6996,81.8715,90600.0
2014-12-29 15:45:00,104.74,104.74,104.64,104.67,66700.0,81.8715,81.8715,81.7934,81.8168,66700.0
2014-12-29 15:50:00,104.66,104.72,104.65,104.7,60300.0,81.809,81.8559,81.8012,81.8403,60300.0
2014-12-29 15:55:00,104.7,104.7,104.5,104.55,140400.0,81.8403,81.8403,81.6839,81.723,140400.0
2014-12-30 09:30:00,104.44,104.47,104.0,104.4,61400.0,81.637,81.6605,81.2931,81.6058,61400.0
2014-12-30 09:35:00,104.33,104.66,104.33,104.56,26400.0,81.5511,81.809,81.5511,81.7308,26400.0
2014-12-30 09:40:00,104.6,104.71,104.38,104.4,27700.0,81.7621,81.8481,81.5901,81.6058,27700.0
2014-12-30 09:45:00,104.42,104.67,104.36,104.67,44000.0,81.6214,81.8168,81.5745,81.8168,44000.0
2014-12-30 09:50:00,104.67,104.74,104.55,104.71,27500.0,81.8168,81.8715,81.723,81.8481,27500.0
2014-12-30 09:55:00,104.67,104.67,104.47,104.66,29700.0,81.8168,81.8168,81.6605,81.809,29700.0
2014-12-30 10:00:00,104.59,104.67,104.46,104.66,28800.0,81.7543,81.8168,81.6527,81.809,28800.0
2014-12-30 10:05:00,104.68,104.73,104.55,104.67,36700.0,81.8246,81.8637,81.723,81.8168,36700.0
2014-12-30 10:10:00,104.68,104.69,104.54,104.54,22000.0,81.8246,81.8325,81.7152,81.7152,22000.0
2014-12-30 10:15:00,104.55,104.59,104.43,104.44,24700.0,81.723,81.7543,81.6292,81.637,24700.0
2014-12-30 10:20:00,104.44,104.44,104.31,104.35,32800.0,81.637,81.637,81.5354,81.5667,32800.0
2014-12-30 10:25:00,104.37,104.49,104.36,104.41,36000.0,81.5823,81.6761,81.5745,81.6136,36000.0
2014-12-30 10:30:00,104.43,104.48,104.35,104.37,25100.0,81.6292,81.6683,81.5667,81.5823,25100.0
2014-12-30 10:35:00,104.36,104.36,104.2,104.25,46800.0,81.5745,81.5745,81.4494,81.4885,46800.0
2014-12-30 10:40:00,104.24,104.27,104.11,104.23,41700.0,81.4807,81.5042,81.3791,81.4729,41700.0
2014-12-30 10:45:00,104.21,104.24,104.15,104.18,34400.0,81.4573,81.4807,81.4104,81.4338,34400.0
2014-12-30 10:50:00,104.18,104.25,104.15,104.25,26400.0,81.4338,81.4885,81.4104,81.4885,26400.0
2014-12-30 10:55:00,104.26,104.27,104.17,104.24,21300.0,81.4963,81.5042,81.426,81.4807,21300.0
2014-12-30 11:00:00,104.23,104.23,104.13,104.13,22100.0,81.4729,81.4729,81.3947,81.3947,22100.0
2014-12-30 11:05:00,104.14,104.33,104.14,104.32,23200.0,81.4025,81.5511,81.4025,81.5432,23200.0
2014-12-30 11:10:00,104.34,104.34,104.21,104.22,38700.0,81.5589,81.5589,81.4573,81.4651,38700.0
2014-12-30 11:15:00,104.21,104.27,104.16,104.27,23400.0,81.4573,81.5042,81.4182,81.5042,23400.0
2014-12-30 11:20:00,104.25,104.36,104.25,104.34,23100.0,81.4885,81.5745,81.4885,81.5589,23100.0
2014-12-30 11:25:00,104.34,104.45,104.33,104.37,16000.0,81.5589,81.6449,81.5511,81.5823,16000.0
2014-12-30 11:30:00,104.39,104.39,104.25,104.27,22600.0,81.598,81.598,81.4885,81.5042,22600.0
2014-12-30 11:35:00,104.26,104.3,104.21,104.22,14700.0,81.4963,81.5276,81.4573,81.4651,14700.0
2014-12-30 11:40:00,104.22,104.27,104.16,104.16,20400.0,81.4651,81.5042,81.4182,81.4182,20400.0
2014-12-30 11:45:00,104.14,104.17,104.09,104.15,32200.0,81.4025,81.426,81.3635,81.4104,32200.0
2014-12-30 11:50:00,104.17,104.2,104.15,104.19,13700.0,81.426,81.4494,81.4104,81.4416,13700.0
2014-12-30 11:55:00,104.19,104.32,104.19,104.31,21000.0,81.4416,81.5432,81.4416,81.5354,21000.0
2014-12-30 12:00:00,104.31,104.4,104.3,104.34,10700.0,81.5354,81.6058,81.5276,81.5589,10700.0
2014-12-30 12:05:00,104.34,104.34,104.26,104.32,24400.0,81.5589,81.5589,81.4963,81.5432,24400.0
2014-12-30 12:10:00,104.33,104.33,104.2,104.26,23400.0,81.5511,81.5511,81.4494,81.4963,23400.0
2014-12-30 12:15:00,104.27,104.27,104.18,104.22,16500.0,81.5042,81.5042,81.4338,81.4651,16500.0
2014-12-30 12:20:00,104.22,104.26,104.18,104.24,11900.0,81.4651,81.4963,81.4338,81.4807,11900.0
2014-12-30 12:25:00,104.23,104.31,104.23,104.31,10800.0,81.4729,81.5354,81.4729,81.5354,10800.0
2014-12-30 12:30:00,104.31,104.34,104.25,104.28,14000.0,81.5354,81.5589,81.4885,81.512,14000.0
2014-12-30 12:35:00,104.27,104.28,104.19,104.2,24200.0,81.5042,81.512,81.4416,81.4494,24200.0
2014-12-30 12:40:00,104.2,104.21,104.1,104.14,30900.0,81.4494,81.4573,81.3713,81.4025,30900.0
2014-12-30 12:45:00,104.13,104.18,104.06,104.17,28000.0,81.3947,81.4338,81.34,81.426,28000.0
2014-12-30 12:50:00,104.17,104.18,104.07,104.15,25700.0,81.426,81.4338,81.3478,81.4104,25700.0
2014-12-30 12:55:00,104.16,104.19,104.13,104.17,8300.0,81.4182,81.4416,81.3947,81.426,8300.0
2014-12-30 13:00:00,104.16,104.16,104.1,104.1,10200.0,81.4182,81.4182,81.3713,81.3713,10200.0
2014-12-30 13:05:00,104.09,104.13,104.04,104.1,34000.0,81.3635,81.3947,81.3244,81.3713,34000.0
2014-12-30 13:10:00,104.09,104.14,104.06,104.14,17400.0,81.3635,81.4025,81.34,81.4025,17400.0
2014-12-30 13:15:00,104.14,104.15,104.06,104.09,11300.0,81.4025,81.4104,81.34,81.3635,11300.0
2014-12-30 13:20:00,104.09,104.18,104.07,104.11,9800.0,81.3635,81.4338,81.3478,81.3791,9800.0
2014-12-30 13:25:00,104.12,104.25,104.12,104.21,43200.0,81.3869,81.4885,81.3869,81.4573,43200.0
2014-12-30 13:30:00,104.21,104.25,104.19,104.25,28300.0,81.4573,81.4885,81.4416,81.4885,28300.0
2014-12-30 13:35:00,104.24,104.29,104.24,104.26,36200.0,81.4807,81.5198,81.4807,81.4963,36200.0
2014-12-30 13:40:00,104.26,104.26,104.01,104.02,61200.0,81.4963,81.4963,81.3009,81.3087,61200.0
2014-12-30 13:45:00,104.01,104.03,103.96,104.02,28400.0,81.3009,81.3166,81.2618,81.3087,28400.0
2014-12-30 13:50:00,104.05,104.09,103.98,103.98,26800.0,81.3322,81.3635,81.2775,81.2775,26800.0
2014-12-30 13:55:00,103.97,103.98,103.86,103.89,17200.0,81.2697,81.2775,81.1837,81.2071,17200.0
2014-12-30 14:00:00,103.88,103.92,103.85,103.92,21300.0,81.1993,81.2306,81.1759,81.2306,21300.0
2014-12-30 14:05:00,103.93,104.0,103.92,103.97,12100.0,81.2384,81.2931,81.2306,81.2697,12100.0
2014-12-30 14:10:00,103.96,104.02,103.94,104.02,16600.0,81.2618,81.3087,81.2462,81.3087,16600.0
2014-12-30 14:15:00,104.01,104.02,103.94,103.96,15000.0,81.3009,81.3087,81.2462,81.2618,15000.0
2014-12-30 14:20:00,103.97,104.0,103.9,103.92,16800.0,81.2697,81.2931,81.2149,81.2306,16800.0
2014-12-30 14:25:00,103.93,103.95,103.9,103.93,15900.0,81.2384,81.254,81.2149,81.2384,15900.0
2014-12-30 14:30:00,103.93,104.04,103.91,104.04,27400.0,81.2384,81.3244,81.2228,81.3244,27400.0
2014-12-30 14:35:00,104.04,104.25,104.04,104.24,18900.0,81.3244,81.4885,81.3244,81.4807,18900.0
2014-12-30 14:40:00,104.24,104.29,104.22,104.27,12700.0,81.4807,81.5198,81.4651,81.5042,12700.0
2014-12-30 14:45:00,104.27,104.33,104.25,104.3,15900.0,81.5042,81.5511,81.4885,81.5276,15900.0
2014-12-30 14:50:00,104.29,104.37,104.27,104.34,15700.0,81.5198,81.5823,81.5042,81.5589,15700.0
2014-12-30 14:55:00,104.33,104.34,104.25,104.3,20200.0,81.5511,81.5589,81.4885,81.5276,20200.0
2014-12-30 15:00:00,104.31,104.36,104.28,104.36,26000.0,81.5354,81.5745,81.512,81.5745,26000.0
2014-12-30 15:05:00,104.36,104.47,104.33,104.45,46100.0,81.5745,81.6605,81.5511,81.6449,46100.0
2014-12-30 15:10:00,104.44,104.48,104.37,104.39,31600.0,81.637,81.6683,81.5823,81.598,31600.0
2014-12-30 15:15:00,104.39,104.42,104.31,104.34,28300.0,81.598,81.6214,81.5354,81.5589,28300.0
2014-12-30 15:20:00,104.34,104.44,104.33,104.44,27500.0,81.5589,81.637,81.5511,81.637,27500.0
2014-12-30 15:25:00,104.45,104.52,104.45,104.51,37100.0,81.6449,81.6996,81.6449,81.6918,37100.0
2014-12-30 15:30:00,104.51,104.52,104.48,104.51,37400.0,81.6918,81.6996,81.6683,81.6918,37400.0
2014-12-30 15:35:00,104.5,104.61,104.5,104.6,47400.0,81.6839,81.7699,81.6839,81.7621,47400.0
2014-12-30 15:40:00,104.6,104.61,104.47,104.56,58100.0,81.7621,81.7699,81.6605,81.7308,58100.0
2014-12-30 15:45:00,104.55,104.56,104.39,104.4,120400.0,81.723,81.7308,81.598,81.6058,120400.0
2014-12-30 15:50:00,104.4,104.41,104.26,104.29,129800.0,81.6058,81.6136,81.4963,81.5198,129800.0
2014-12-30 15:55:00,104.3,104.31,104.2,104.25,188200.0,81.5276,81.5354,81.4494,81.4885,188200.0
2014-12-31 09:30:00,104.75,105.13,104.56,105.01,110700.0,81.8794,82.1764,81.7308,82.0826,110700.0
2014-12-31 09:35:00,105.01,105.5,104.93,105.41,61000.0,82.0826,82.4656,82.0201,82.3953,61000.0
2014-12-31 09:40:00,105.41,105.49,105.24,105.41,56400.0,82.3953,82.4578,82.2624,82.3953,56400.0
2014-12-31 09:45:00,105.41,105.41,105.27,105.38,37200.0,82.3953,82.3953,82.2858,82.3718,37200.0
2014-12-31 09:50:00,105.37,105.57,105.32,105.57,63400.0,82.364,82.5203,82.3249,82.5203,63400.0
2014-12-31 09:55:00,105.57,105.67,105.49,105.51,61100.0,82.5203,82.5985,82.4578,82.4734,61100.0
2014-12-31 10:00:00,105.54,105.67,105.44,105.56,47300.0,82.4969,82.5985,82.4187,82.5125,47300.0
2014-12-31 10:05:00,105.59,105.79,105.56,105.74,63200.0,82.536,82.6923,82.5125,82.6532,63200.0
2014-12-31 10:10:00,105.75,105.75,105.52,105.66,56500.0,82.661,82.661,82.4812,82.5907,56500.0
2014-12-31 10:15:00,105.67,105.69,105.48,105.61,50400.0,82.5985,82.6141,82.45,82.5516,50400.0
2014-12-31 10:20:00,105.58,105.67,105.54,105.6,43100.0,82.5281,82.5985,82.4969,82.5438,43100.0
2014-12-31 10:25:00,105.62,105.68,105.58,105.62,39000.0,82.5594,82.6063,82.5281,82.5594,39000.0
2014-12-31 10:30:00,105.6,105.8,105.56,105.68,57600.0,82.5438,82.7001,82.5125,82.6063,57600.0
2014-12-31 10:35:00,105.66,105.75,105.56,105.69,68900.0,82.5907,82.661,82.5125,82.6141,68900.0
2014-12-31 10:40:00,105.7,105.93,105.69,105.77,76200.0,82.6219,82.8017,82.6141,82.6767,76200.0
2014-12-31 10:45:00,105.79,105.82,105.73,105.82,30900.0,82.6923,82.7157,82.6454,82.7157,30900.0
2014-12-31 10:50:00,105.8,105.91,105.74,105.88,34500.0,82.7001,82.7861,82.6532,82.7626,34500.0
2014-12-31 10:55:00,105.88,105.93,105.75,105.85,77100.0,82.7626,82.8017,82.661,82.7392,77100.0
2014-12-31 11:00:00,105.85,105.85,105.6,105.63,37600.0,82.7392,82.7392,82.5438,82.5672,37600.0
2014-12-31 11:05:00,105.64,105.85,105.6,105.75,46300.0,82.575,82.7392,82.5438,82.661,46300.0
2014-12-31 11:10:00,105.74,105.75,105.68,105.7,31200.0,82.6532,82.661,82.6063,82.6219,31200.0
2014-12-31 11:15:00,105.67,105.89,105.64,105.86,43600.0,82.5985,82.7705,82.575,82.747,43600.0
2014-12-31 11:20:00,105.86,105.95,105.84,105.92,37500.0,82.747,82.8174,82.7314,82.7939,37500.0
2014-12-31 11:25:00,105.92,105.96,105.83,105.83,52200.0,82.7939,82.8252,82.7236,82.7236,52200.0
2014-12-31 11:30:00,105.81,105.89,105.74,105.8,57200.0,82.7079,82.7705,82.6532,82.7001,57200.0
2014-12-31 11:35:00,105.8,105.85,105.74,105.84,36200.0,82.7001,82.7392,82.6532,82.7314,36200.0
2014-12-31 11:40:00,105.85,106.0,105.85,105.86,36500.0,82.7392,82.8564,82.7392,82.747,36500.0
2014-12-31 11:45:00,105.86,105.95,105.84,105.9,47500.0,82.747,82.8174,82.7314,82.7783,47500.0
2014-12-31 11:50:00,105.9,105.9,105.79,105.84,38500.0,82.7783,82.7783,82.6923,82.7314,38500.0
2014-12-31 11:55:00,105.83,106.02,105.79,105.94,172400.0,82.7236,82.8721,82.6923,82.8095,172400.0
2014-12-31 12:00:00,105.95,105.96,105.72,105.73,56400.0,82.8174,82.8252,82.6376,82.6454,56400.0
2014-12-31 12:05:00,105.73,105.75,105.61,105.64,291300.0,82.6454,82.661,82.5516,82.575,291300.0
2014-12-31 12:10:00,105.63,105.88,105.6,105.82,46800.0,82.5672,82.7626,82.5438,82.7157,46800.0
2014-12-31 12:15:00,105.83,105.84,105.73,105.76,20300.0,82.7236,82.7314,82.6454,82.6688,20300.0
2014-12-31 12:20:00,105.77,105.9,105.7,105.71,45800.0,82.6767,82.7783,82.6219,82.6298,45800.0
2014-12-31 12:25:00,105.7,105.71,105.36,105.44,298300.0,82.6219,82.6298,82.3562,82.4187,298300.0
2014-12-31 12:30:00,105.43,105.64,105.39,105.41,55400.0,82.4109,82.575,82.3796,82.3953,55400.0
2014-12-31 12:35:00,105.4,105.55,105.39,105.45,22000.0,82.3874,82.5047,82.3796,82.4265,22000.0
2014-12-31 12:40:00,105.43,105.6,105.39,105.39,32900.0,82.4109,82.5438,82.3796,82.3796,32900.0
2014-12-31 12:45:00,105.39,105.42,105.3,105.3,32500.0,82.3796,82.4031,82.3093,82.3093,32500.0
2014-12-31 12:50:00,105.31,105.4,105.26,105.37,30100.0,82.3171,82.3874,82.278,82.364,30100.0
2014-12-31 12:55:00,105.36,105.56,105.36,105.39,36100.0,82.3562,82.5125,82.3562,82.3796,36100.0
2014-12-31 13:00:00,105.41,105.54,105.38,105.53,20400.0,82.3953,82.4969,82.3718,82.4891,20400.0
2014-12-31 13:05:00,105.53,105.57,105.45,105.45,24900.0,82.4891,82.5203,82.4265,82.4265,24900.0
2014-12-31 13:10:00,105.47,105.51,105.37,105.42,49300.0,82.4422,82.4734,82.364,82.4031,49300.0
2014-12-31 13:15:00,105.41,105.5,105.38,105.46,30100.0,82.3953,82.4656,82.3718,82.4343,30100.0
2014-12-31 13:20:00,105.46,105.64,105.46,105.64,36000.0,82.4343,82.575,82.4343,82.575,36000.0
2014-12-31 13:25:00,105.64,105.76,105.61,105.72,74200.0,82.575,82.6688,82.5516,82.6376,74200.0
2014-12-31 13:30:00,105.73,105.76,105.69,105.71,56000.0,82.6454,82.6688,82.6141,82.6298,56000.0
2014-12-31 13:35:00,105.72,105.86,105.72,105.85,62300.0,82.6376,82.747,82.6376,82.7392,62300.0
2014-12-31 13:40:00,105.85,105.95,105.85,105.91,55700.0,82.7392,82.8174,82.7392,82.7861,55700.0
2014-12-31 13:45:00,105.91,105.96,105.86,105.92,44500.0,82.7861,82.8252,82.747,82.7939,44500.0
2014-12-31 13:50:00,105.9,105.91,105.63,105.63,50300.0,82.7783,82.7861,82.5672,82.5672,50300.0
2014-12-31 13:55:00,105.64,105.65,105.5,105.52,44900.0,82.575,82.5829,82.4656,82.4812,44900.0
2014-12-31 14:00:00,105.52,105.68,105.4,105.41,36200.0,82.4812,82.6063,82.3874,82.3953,36200.0
2014-12-31 14:05:00,105.41,105.45,105.25,105.36,33500.0,82.3953,82.4265,82.2702,82.3562,33500.0
2014-12-31 14:10:00,105.36,105.48,105.24,105.45,54000.0,82.3562,82.45,82.2624,82.4265,54000.0
2014-12-31 14:15:00,105.44,105.44,105.14,105.23,38700.0,82.4187,82.4187,82.1842,82.2546,38700.0
2014-12-31 14:20:00,105.25,105.25,105.08,105.21,42600.0,82.2702,82.2702,82.1373,82.2389,42600.0
2014-12-31 14:25:00,105.22,105.34,105.2,105.24,34600.0,82.2467,82.3405,82.2311,82.2624,34600.0
2014-12-31 14:30:00,105.23,105.26,105.13,105.25,44300.0,82.2546,82.278,82.1764,82.2702,44300.0
2014-12-31 14:35:00,105.26,105.3,105.11,105.14,77400.0,82.278,82.3093,82.1608,82.1842,77400.0
2014-12-31 14:40:00,105.13,105.16,105.0,105.05,66700.0,82.1764,82.1998,82.0748,82.1139,66700.0
2014-12-31 14:45:00,105.06,105.11,105.02,105.11,55900.0,82.1217,82.1608,82.0904,82.1608,55900.0
2014-12-31 14:50:00,105.12,105.35,105.11,105.27,63900.0,82.1686,82.3484,82.1608,82.2858,63900.0
2014-12-31 14:55:00,105.31,105.37,105.28,105.36,46600.0,82.3171,82.364,82.2936,82.3562,46600.0
2014-12-31 15:00:00,105.34,105.47,105.25,105.28,82200.0,82.3405,82.4422,82.2702,82.2936,82200.0
2014-12-31 15:05:00,105.29,105.34,105.25,105.26,37000.0,82.3015,82.3405,82.2702,82.278,37000.0
2014-12-31 15:10:00,105.26,105.43,105.21,105.42,66900.0,82.278,82.4109,82.2389,82.4031,66900.0
2014-12-31 15:15:00,105.42,105.59,105.38,105.55,73000.0,82.4031,82.536,82.3718,82.5047,73000.0
2014-12-31 15:20:00,105.57,105.57,105.4,105.55,44500.0,82.5203,82.5203,82.3874,82.5047,44500.0
2014-12-31 15:25:00,105.54,105.54,105.41,105.5,40700.0,82.4969,82.4969,82.3953,82.4656,40700.0
2014-12-31 15:30:00,105.5,105.58,105.3,105.38,63600.0,82.4656,82.5281,82.3093,82.3718,63600.0
2014-12-31 15:35:00,105.38,105.47,105.3,105.3,59000.0,82.3718,82.4422,82.3093,82.3093,59000.0
2014-12-31 15:40:00,105.3,105.3,105.09,105.29,111700.0,82.3093,82.3093,82.1451,82.3015,111700.0
2014-12-31 15:45:00,105.29,105.29,105.03,105.04,158100.0,82.3015,82.3015,82.0982,82.106,158100.0
2014-12-31 15:50:00,105.03,105.08,104.82,104.97,172600.0,82.0982,82.1373,81.9341,82.0513,172600.0
2014-12-31 15:55:00,104.98,105.21,104.89,104.95,254400.0,82.0591,82.2389,81.9888,82.0357,254400.0
2015-01-02 09:30:00,105.16,105.66,105.12,105.34,99600.0,82.1998,82.5907,82.1686,82.3405,99600.0
2015-01-02 09:35:00,105.37,105.39,105.08,105.16,53900.0,82.364,82.3796,82.1373,82.1998,53900.0
2015-01-02 09:40:00,105.16,105.2,104.97,104.97,49300.0,82.1998,82.2311,82.0513,82.0513,49300.0
2015-01-02 09:45:00,104.95,105.03,104.8,104.81,64500.0,82.0357,82.0982,81.9184,81.9263,64500.0
2015-01-02 09:50:00,104.83,104.9,104.7,104.74,53600.0,81.9419,81.9966,81.8403,81.8715,53600.0
2015-01-02 09:55:00,104.75,104.8,104.7,104.7,30400.0,81.8794,81.9184,81.8403,81.8403,30400.0
2015-01-02 10:00:00,104.66,104.68,104.43,104.51,82100.0,81.809,81.8246,81.6292,81.6918,82100.0
2015-01-02 10:05:00,104.51,104.51,104.19,104.22,68400.0,81.6918,81.6918,81.4416,81.4651,68400.0
2015-01-02 10:10:00,104.23,104.6,104.23,104.57,80400.0,81.4729,81.7621,81.4729,81.7387,80400.0
2015-01-02 10:15:00,104.56,104.56,104.22,104.26,36500.0,81.7308,81.7308,81.4651,81.4963,36500.0
2015-01-02 10:20:00,104.27,104.4,104.23,104.4,43800.0,81.5042,81.6058,81.4729,81.6058,43800.0
2015-01-02 10:25:00,104.36,104.61,104.34,104.52,44300.0,81.5745,81.7699,81.5589,81.6996,44300.0
2015-01-02 10:30:00,104.52,104.52,104.23,104.26,31700.0,81.6996,81.6996,81.4729,81.4963,31700.0
2015-01-02 10:35:00,104.23,104.25,103.92,103.92,50400.0,81.4729,81.4885,81.2306,81.2306,50400.0
2015-01-02 10:40:00,103.91,103.91,103.68,103.87,49000.0,81.2228,81.2228,81.043,81.1915,49000.0
2015-01-02 10:45:00,103.86,104.0,103.79,103.9,43800.0,81.1837,81.2931,81.129,81.2149,43800.0
2015-01-02 10:50:00,103.9,103.94,103.83,103.94,46000.0,81.2149,81.2462,81.1602,81.2462,46000.0
2015-01-02 10:55:00,103.92,103.96,103.84,103.84,80900.0,81.2306,81.2618,81.168,81.168,80900.0
2015-01-02 11:00:00,103.85,103.87,103.62,103.63,41900.0,81.1759,81.1915,80.9961,81.0039,41900.0
2015-01-02 11:05:00,103.63,103.65,103.54,103.57,33900.0,81.0039,81.0195,80.9335,80.957,33900.0
2015-01-02 11:10:00,103.59,103.62,103.25,103.27,48200.0,80.9726,80.9961,80.7069,80.7225,48200.0
2015-01-02 11:15:00,103.32,103.51,103.31,103.47,30500.0,80.7616,80.9101,80.7538,80.8788,30500.0
2015-01-02 11:20:00,103.44,103.62,103.34,103.57,39500.0,80.8554,80.9961,80.7772,80.957,39500.0
2015-01-02 11:25:00,103.6,103.84,103.6,103.77,36400.0,80.9804,81.168,80.9804,81.1133,36400.0
2015-01-02 11:30:00,103.78,103.89,103.77,103.83,34300.0,81.1211,81.2071,81.1133,81.1602,34300.0
2015-01-02 11:35:00,103.83,103.84,103.53,103.54,27400.0,81.1602,81.168,80.9257,80.9335,27400.0
2015-01-02 11:40:00,103.54,103.6,103.47,103.51,25900.0,80.9335,80.9804,80.8788,80.9101,25900.0
2015-01-02 11:45:00,103.5,103.61,103.48,103.52,35100.0,80.9023,80.9883,80.8866,80.9179,35100.0
2015-01-02 11:50:00,103.52,103.56,103.42,103.56,34500.0,80.9179,80.9492,80.8397,80.9492,34500.0
2015-01-02 11:55:00,103.56,103.58,103.46,103.54,37000.0,80.9492,80.9648,80.871,80.9335,37000.0
2015-01-02 12:00:00,103.55,103.62,103.5,103.61,20000.0,80.9414,80.9961,80.9023,80.9883,20000.0
2015-01-02 12:05:00,103.59,103.67,103.59,103.62,27400.0,80.9726,81.0352,80.9726,80.9961,27400.0
2015-01-02 12:10:00,103.62,103.65,103.43,103.45,33100.0,80.9961,81.0195,80.8476,80.8632,33100.0
2015-01-02 12:15:00,103.44,103.45,103.29,103.32,18700.0,80.8554,80.8632,80.7381,80.7616,18700.0
2015-01-02 12:20:00,103.32,103.36,103.25,103.3,17500.0,80.7616,80.7928,80.7069,80.7459,17500.0
2015-01-02 12:25:00,103.29,103.32,103.12,103.16,46500.0,80.7381,80.7616,80.6052,80.6365,46500.0
2015-01-02 12:30:00,103.18,103.35,103.08,103.26,37900.0,80.6521,80.785,80.574,80.7147,37900.0
2015-01-02 12:35:00,103.27,103.41,103.19,103.4,27600.0,80.7225,80.8319,80.66,80.8241,27600.0
2015-01-02 12:40:00,103.41,103.43,103.27,103.3,9700.0,80.8319,80.8476,80.7225,80.7459,9700.0
2015-01-02 12:45:00,103.28,103.29,103.08,103.09,26800.0,80.7303,80.7381,80.574,80.5818,26800.0
2015-01-02 12:50:00,103.06,103.1,102.99,103.02,31400.0,80.5583,80.5896,80.5036,80.5271,31400.0
2015-01-02 12:55:00,103.01,103.12,102.95,103.1,81500.0,80.5193,80.6052,80.4724,80.5896,81500.0
2015-01-02 13:00:00,103.1,103.15,103.07,103.11,14200.0,80.5896,80.6287,80.5662,80.5974,14200.0
2015-01-02 13:05:00,103.09,103.14,103.01,103.01,17000.0,80.5818,80.6209,80.5193,80.5193,17000.0
2015-01-02 13:10:00,103.04,103.07,102.99,102.99,13600.0,80.5427,80.5662,80.5036,80.5036,13600.0
2015-01-02 13:15:00,102.99,103.12,102.99,103.03,25900.0,80.5036,80.6052,80.5036,80.5349,25900.0
2015-01-02 13:20:00,103.03,103.17,103.01,103.16,22600.0,80.5349,80.6443,80.5193,80.6365,22600.0
2015-01-02 13:25:00,103.14,103.17,102.9,102.93,37300.0,80.6209,80.6443,80.4333,80.4567,37300.0
2015-01-02 13:30:00,102.93,103.02,102.86,102.98,39500.0,80.4567,80.5271,80.402,80.4958,39500.0
2015-01-02 13:35:00,102.96,102.98,102.85,102.85,31300.0,80.4802,80.4958,80.3942,80.3942,31300.0
2015-01-02 13:40:00,102.87,102.87,102.75,102.76,36300.0,80.4098,80.4098,80.316,80.3238,36300.0
2015-01-02 13:45:00,102.78,102.79,102.71,102.74,25200.0,80.3395,80.3473,80.2848,80.3082,25200.0
2015-01-02 13:50:00,102.73,102.91,102.67,102.88,42200.0,80.3004,80.4411,80.2535,80.4176,42200.0
2015-01-02 13:55:00,102.87,102.95,102.87,102.9,20500.0,80.4098,80.4724,80.4098,80.4333,20500.0
2015-01-02 14:00:00,102.9,103.0,102.89,102.97,36000.0,80.4333,80.5114,80.4255,80.488,36000.0
2015-01-02 14:05:00,102.98,103.22,102.94,103.21,33300.0,80.4958,80.6834,80.4645,80.6756,33300.0
2015-01-02 14:10:00,103.23,103.37,103.23,103.31,23200.0,80.6912,80.8007,80.6912,80.7538,23200.0
2015-01-02 14:15:00,103.31,103.32,103.16,103.17,37100.0,80.7538,80.7616,80.6365,80.6443,37100.0
2015-01-02 14:20:00,103.17,103.19,103.14,103.16,25200.0,80.6443,80.66,80.6209,80.6365,25200.0
2015-01-02 14:25:00,103.17,103.39,103.15,103.3,46200.0,80.6443,80.8163,80.6287,80.7459,46200.0
2015-01-02 14:30:00,103.31,103.31,103.16,103.19,25100.0,80.7538,80.7538,80.6365,80.66,25100.0
2015-01-02 14:35:00,103.2,103.3,103.2,103.26,33700.0,80.6678,80.7459,80.6678,80.7147,33700.0
2015-01-02 14:40:00,103.25,103.29,103.2,103.24,36500.0,80.7069,80.7381,80.6678,80.699,36500.0
2015-01-02 14:45:00,103.26,103.27,103.14,103.21,27500.0,80.7147,80.7225,80.6209,80.6756,27500.0
2015-01-02 14:50:00,103.21,103.32,103.19,103.21,18800.0,80.6756,80.7616,80.66,80.6756,18800.0
2015-01-02 14:55:00,103.22,103.26,103.11,103.12,42200.0,80.6834,80.7147,80.5974,80.6052,42200.0
2015-01-02 15:00:00,103.12,103.16,103.05,103.08,23900.0,80.6052,80.6365,80.5505,80.574,23900.0
2015-01-02 15:05:00,103.1,103.16,103.08,103.1,36300.0,80.5896,80.6365,80.574,80.5896,36300.0
2015-01-02 15:10:00,103.09,103.12,102.94,103.03,70400.0,80.5818,80.6052,80.4645,80.5349,70400.0
2015-01-02 15:15:00,103.03,103.1,103.01,103.07,33000.0,80.5349,80.5896,80.5193,80.5662,33000.0
2015-01-02 15:20:00,103.08,103.17,103.06,103.15,38300.0,80.574,80.6443,80.5583,80.6287,38300.0
2015-01-02 15:25:00,103.16,103.19,103.1,103.16,27400.0,80.6365,80.66,80.5896,80.6365,27400.0
2015-01-02 15:30:00,103.17,103.36,103.16,103.35,161100.0,80.6443,80.7928,80.6365,80.785,161100.0
2015-01-02 15:35:00,103.36,103.46,103.3,103.37,39600.0,80.7928,80.871,80.7459,80.8007,39600.0
2015-01-02 15:40:00,103.37,103.5,103.36,103.46,55600.0,80.8007,80.9023,80.7928,80.871,55600.0
2015-01-02 15:45:00,103.48,103.69,103.47,103.69,115400.0,80.8866,81.0508,80.8788,81.0508,115400.0
2015-01-02 15:50:00,103.68,103.74,103.57,103.58,96600.0,81.043,81.0899,80.957,80.9648,96600.0
2015-01-02 15:55:00,103.6,103.62,103.44,103.47,154900.0,80.9804,80.9961,80.8554,80.8788,154900.0
2015-01-05 09:30:00,102.78,102.78,102.17,102.42,248300.0,80.3395,80.3395,79.8627,80.0581,248300.0
2015-01-05 09:35:00,102.46,102.54,102.31,102.48,54200.0,80.0893,80.1519,79.9721,80.105,54200.0
2015-01-05 09:40:00,102.4,102.45,102.19,102.22,86800.0,80.0424,80.0815,79.8783,79.9017,86800.0
2015-01-05 09:45:00,102.22,102.26,102.09,102.26,107600.0,79.9017,79.933,79.8001,79.933,107600.0
2015-01-05 09:50:00,102.26,102.28,101.94,101.97,86500.0,79.933,79.9486,79.6829,79.7063,86500.0
2015-01-05 09:55:00,101.94,102.02,101.88,101.91,78200.0,79.6829,79.7454,79.636,79.6594,78200.0
2015-01-05 10:00:00,101.91,102.0,101.66,101.98,112100.0,79.6594,79.7298,79.464,79.7141,112100.0
2015-01-05 10:05:00,101.98,102.07,101.92,101.93,77400.0,79.7141,79.7845,79.6672,79.6751,77400.0
2015-01-05 10:10:00,101.94,102.06,101.93,101.98,60000.0,79.6829,79.7767,79.6751,79.7141,60000.0
2015-01-05 10:15:00,101.99,102.14,101.95,102.01,78100.0,79.722,79.8392,79.6907,79.7376,78100.0
2015-01-05 10:20:00,102.04,102.09,101.94,102.07,46300.0,79.761,79.8001,79.6829,79.7845,46300.0
2015-01-05 10:25:00,102.06,102.24,102.06,102.1,67200.0,79.7767,79.9174,79.7767,79.8079,67200.0
2015-01-05 10:30:00,102.07,102.12,101.93,101.93,75800.0,79.7845,79.8236,79.6751,79.6751,75800.0
2015-01-05 10:35:00,101.95,102.0,101.83,101.95,31400.0,79.6907,79.7298,79.5969,79.6907,31400.0
2015-01-05 10:40:00,101.95,101.98,101.58,101.58,68400.0,79.6907,79.7141,79.4015,79.4015,68400.0
2015-01-05 10:45:00,101.58,101.76,101.53,101.73,62300.0,79.4015,79.5422,79.3624,79.5187,62300.0
2015-01-05 10:50:00,101.73,101.85,101.67,101.83,39900.0,79.5187,79.6125,79.4718,79.5969,39900.0
2015-01-05 10:55:00,101.83,101.91,101.78,101.78,23900.0,79.5969,79.6594,79.5578,79.5578,23900.0
2015-01-05 11:00:00,101.77,101.82,101.73,101.81,27700.0,79.55,79.5891,79.5187,79.5813,27700.0
2015-01-05 11:05:00,101.8,101.83,101.65,101.68,52700.0,79.5734,79.5969,79.4562,79.4796,52700.0
2015-01-05 11:10:00,101.67,101.87,101.6,101.82,34600.0,79.4718,79.6282,79.4171,79.5891,34600.0
2015-01-05 11:15:00,101.81,101.84,101.57,101.59,39200.0,79.5813,79.6047,79.3937,79.4093,39200.0
2015-01-05 11:20:00,101.63,101.86,101.61,101.75,24600.0,79.4406,79.6203,79.4249,79.5344,24600.0
2015-01-05 11:25:00,101.75,101.89,101.74,101.84,39300.0,79.5344,79.6438,79.5265,79.6047,39300.0
2015-01-05 11:30:00,101.84,101.92,101.79,101.87,26200.0,79.6047,79.6672,79.5656,79.6282,26200.0
2015-01-05 11:35:00,101.86,101.95,101.76,101.8,49900.0,79.6203,79.6907,79.5422,79.5734,49900.0
2015-01-05 11:40:00,101.79,101.87,101.77,101.81,79800.0,79.5656,79.6282,79.55,79.5813,79800.0
2015-01-05 11:45:00,101.82,101.83,101.64,101.68,67100.0,79.5891,79.5969,79.4484,79.4796,67100.0
2015-01-05 11:50:00,101.69,101.72,101.59,101.6,43700.0,79.4875,79.5109,79.4093,79.4171,43700.0
2015-01-05 11:55:00,101.6,101.61,101.34,101.42,117600.0,79.4171,79.4249,79.2139,79.2764,117600.0
2015-01-05 12:00:00,101.43,101.56,101.43,101.49,84100.0,79.2842,79.3858,79.2842,79.3311,84100.0
2015-01-05 12:05:00,101.5,101.57,101.42,101.43,55100.0,79.3389,79.3937,79.2764,79.2842,55100.0
2015-01-05 12:10:00,101.44,101.45,101.19,101.19,120500.0,79.292,79.2999,79.0966,79.0966,120500.0
2015-01-05 12:15:00,101.2,101.27,101.1,101.14,94000.0,79.1044,79.1592,79.0263,79.0575,94000.0
2015-01-05 12:20:00,101.14,101.22,101.03,101.12,164300.0,79.0575,79.1201,78.9716,79.0419,164300.0
2015-01-05 12:25:00,101.1,101.15,100.97,100.97,42000.0,79.0263,79.0654,78.9247,78.9247,42000.0
2015-01-05 12:30:00,100.96,101.06,100.9,101.0,43600.0,78.9168,78.995,78.8699,78.9481,43600.0
2015-01-05 12:35:00,100.98,101.14,100.96,101.13,56500.0,78.9325,79.0575,78.9168,79.0497,56500.0
2015-01-05 12:40:00,101.13,101.28,101.03,101.28,47100.0,79.0497,79.167,78.9716,79.167,47100.0
2015-01-05 12:45:00,101.29,101.43,101.27,101.32,42500.0,79.1748,79.2842,79.1592,79.1982,42500.0
2015-01-05 12:50:00,101.34,101.39,101.23,101.25,41200.0,79.2139,79.253,79.1279,79.1435,41200.0
2015-01-05 12:55:00,101.25,101.31,101.08,101.31,43700.0,79.1435,79.1904,79.0106,79.1904,43700.0
2015-01-05 13:00:00,101.33,101.33,101.2,101.2,32600.0,79.2061,79.2061,79.1044,79.1044,32600.0
2015-01-05 13:05:00,101.21,101.3,101.14,101.2,15300.0,79.1123,79.1826,79.0575,79.1044,15300.0
2015-01-05 13:10:00,101.2,101.2,100.97,101.0,37900.0,79.1044,79.1044,78.9247,78.9481,37900.0
2015-01-05 13:15:00,101.02,101.07,100.94,100.96,32400.0,78.9637,79.0028,78.9012,78.9168,32400.0
2015-01-05 13:20:00,100.96,101.05,100.87,100.87,39900.0,78.9168,78.9872,78.8465,78.8465,39900.0
2015-01-05 13:25:00,100.87,100.96,100.79,100.93,45500.0,78.8465,78.9168,78.784,78.8934,45500.0
2015-01-05 13:30:00,100.92,101.03,100.87,100.98,40300.0,78.8856,78.9716,78.8465,78.9325,40300.0
2015-01-05 13:35:00,100.98,101.04,100.88,100.89,47800.0,78.9325,78.9794,78.8543,78.8621,47800.0
2015-01-05 13:40:00,100.89,101.08,100.89,100.94,28200.0,78.8621,79.0106,78.8621,78.9012,28200.0
2015-01-05 13:45:00,100.97,101.12,100.97,101.08,20800.0,78.9247,79.0419,78.9247,79.0106,20800.0
2015-01-05 13:50:00,101.12,101.22,101.1,101.17,45900.0,79.0419,79.1201,79.0263,79.081,45900.0
2015-01-05 13:55:00,101.15,101.26,101.07,101.19,24700.0,79.0654,79.1513,79.0028,79.0966,24700.0
2015-01-05 14:00:00,101.18,101.21,101.01,101.01,29300.0,79.0888,79.1123,78.9559,78.9559,29300.0
2015-01-05 14:05:00,101.01,101.13,101.0,101.01,29100.0,78.9559,79.0497,78.9481,78.9559,29100.0
2015-01-05 14:10:00,101.0,101.06,100.9,100.95,62200.0,78.9481,78.995,78.8699,78.909,62200.0
2015-01-05 14:15:00,100.97,101.16,100.91,101.02,38200.0,78.9247,79.0732,78.8778,78.9637,38200.0
2015-01-05 14:20:00,101.04,101.19,101.03,101.15,34000.0,78.9794,79.0966,78.9716,79.0654,34000.0
2015-01-05 14:25:00,101.13,101.18,100.95,100.99,31600.0,79.0497,79.0888,78.909,78.9403,31600.0
2015-01-05 14:30:00,100.98,101.0,100.86,101.0,33900.0,78.9325,78.9481,78.8387,78.9481,33900.0
2015-01-05 14:35:00,100.99,101.11,100.99,101.06,32400.0,78.9403,79.0341,78.9403,78.995,32400.0
2015-01-05 14:40:00,101.07,101.18,100.93,100.93,41700.0,79.0028,79.0888,78.8934,78.8934,41700.0
2015-01-05 14:45:00,100.94,101.07,100.94,101.03,31200.0,78.9012,79.0028,78.9012,78.9716,31200.0
2015-01-05 14:50:00,101.04,101.13,100.94,101.08,50000.0,78.9794,79.0497,78.9012,79.0106,50000.0
2015-01-05 14:55:00,101.09,101.19,100.98,100.99,38300.0,79.0185,79.0966,78.9325,78.9403,38300.0
2015-01-05 15:00:00,100.99,101.1,100.95,100.97,45100.0,78.9403,79.0263,78.909,78.9247,45100.0
2015-01-05 15:05:00,100.97,101.11,100.96,101.05,73400.0,78.9247,79.0341,78.9168,78.9872,73400.0
2015-01-05 15:10:00,101.02,101.26,101.01,101.26,49500.0,78.9637,79.1513,78.9559,79.1513,49500.0
2015-01-05 15:15:00,101.27,101.33,101.2,101.25,63000.0,79.1592,79.2061,79.1044,79.1435,63000.0
2015-01-05 15:20:00,101.23,101.29,101.11,101.26,56500.0,79.1279,79.1748,79.0341,79.1513,56500.0
2015-01-05 15:25:00,101.27,101.27,101.14,101.16,45000.0,79.1592,79.1592,79.0575,79.0732,45000.0
2015-01-05 15:30:00,101.18,101.32,101.15,101.28,68200.0,79.0888,79.1982,79.0654,79.167,68200.0
2015-01-05 15:35:00,101.3,101.39,101.21,101.34,66400.0,79.1826,79.253,79.1123,79.2139,66400.0
2015-01-05 15:40:00,101.33,101.54,101.33,101.47,86700.0,79.2061,79.3702,79.2061,79.3155,86700.0
2015-01-05 15:45:00,101.47,101.59,101.38,101.54,115000.0,79.3155,79.4093,79.2451,79.3702,115000.0
2015-01-05 15:50:00,101.54,101.7,101.48,101.61,106200.0,79.3702,79.4953,79.3233,79.4249,106200.0
2015-01-05 15:55:00,101.62,101.67,101.22,101.31,307800.0,79.4327,79.4718,79.1201,79.1904,307800.0
2015-01-06 09:30:00,102.07,102.07,101.51,101.82,125600.0,79.7845,79.7845,79.3468,79.5891,125600.0
2015-01-06 09:35:00,101.82,101.91,101.52,101.57,57200.0,79.5891,79.6594,79.3546,79.3937,57200.0
2015-01-06 09:40:00,101.53,101.66,101.47,101.62,44100.0,79.3624,79.464,79.3155,79.4327,44100.0
2015-01-06 09:45:00,101.63,101.73,101.5,101.57,97800.0,79.4406,79.5187,79.3389,79.3937,97800.0
2015-01-06 09:50:00,101.57,101.61,101.5,101.56,71800.0,79.3937,79.4249,79.3389,79.3858,71800.0
2015-01-06 09:55:00,101.55,101.6,101.27,101.36,91000.0,79.378,79.4171,79.1592,79.2295,91000.0
2015-01-06 10:00:00,101.35,101.44,101.24,101.38,74600.0,79.2217,79.292,79.1357,79.2451,74600.0
2015-01-06 10:05:00,101.39,101.44,101.26,101.35,62600.0,79.253,79.292,79.1513,79.2217,62600.0
2015-01-06 10:10:00,101.39,101.77,101.32,101.72,58000.0,79.253,79.55,79.1982,79.5109,58000.0
2015-01-06 10:15:00,101.69,101.74,101.66,101.74,21000.0,79.4875,79.5265,79.464,79.5265,21000.0
2015-01-06 10:20:00,101.7,101.95,101.7,101.94,43500.0,79.4953,79.6907,79.4953,79.6829,43500.0
2015-01-06 10:25:00,101.93,101.97,101.85,101.92,62400.0,79.6751,79.7063,79.6125,79.6672,62400.0
2015-01-06 10:30:00,101.92,101.97,101.87,101.88,71600.0,79.6672,79.7063,79.6282,79.636,71600.0
2015-01-06 10:35:00,101.87,101.91,101.75,101.77,48300.0,79.6282,79.6594,79.5344,79.55,48300.0
2015-01-06 10:40:00,101.76,101.88,101.64,101.65,38900.0,79.5422,79.636,79.4484,79.4562,38900.0
2015-01-06 10:45:00,101.68,101.74,101.52,101.61,42100.0,79.4796,79.5265,79.3546,79.4249,42100.0
2015-01-06 10:50:00,101.59,101.63,101.45,101.52,42200.0,79.4093,79.4406,79.2999,79.3546,42200.0
2015-01-06 10:55:00,101.51,101.56,101.39,101.41,30500.0,79.3468,79.3858,79.253,79.2686,30500.0
2015-01-06 11:00:00,101.39,101.41,101.09,101.19,64100.0,79.253,79.2686,79.0185,79.0966,64100.0
2015-01-06 11:05:00,101.16,101.46,101.13,101.38,43900.0,79.0732,79.3077,79.0497,79.2451,43900.0
2015-01-06 11:10:00,101.39,101.42,101.27,101.38,32100.0,79.253,79.2764,79.1592,79.2451,32100.0
2015-01-06 11:15:00,101.39,101.41,101.2,101.26,66500.0,79.253,79.2686,79.1044,79.1513,66500.0
2015-01-06 11:20:00,101.27,101.36,101.12,101.21,74600.0,79.1592,79.2295,79.0419,79.1123,74600.0
2015-01-06 11:25:00,101.18,101.26,101.13,101.24,36400.0,79.0888,79.1513,79.0497,79.1357,36400.0
2015-01-06 11:30:00,101.27,101.27,101.08,101.18,48400.0,79.1592,79.1592,79.0106,79.0888,48400.0
2015-01-06 11:35:00,101.17,101.18,100.99,101.06,65800.0,79.081,79.0888,78.9403,78.995,65800.0
2015-01-06 11:40:00,101.08,101.11,100.82,100.82,47200.0,79.0106,79.0341,78.8074,78.8074,47200.0
2015-01-06 11:45:00,100.83,100.96,100.82,100.9,30500.0,78.8152,78.9168,78.8074,78.8699,30500.0
2015-01-06 11:50:00,100.9,100.96,100.8,100.82,55800.0,78.8699,78.9168,78.7918,78.8074,55800.0
2015-01-06 11:55:00,100.82,100.9,100.81,100.81,52200.0,78.8074,78.8699,78.7996,78.7996,52200.0
2015-01-06 12:00:00,100.82,100.83,100.53,100.57,80800.0,78.8074,78.8152,78.5807,78.612,80800.0
2015-01-06 12:05:00,100.58,100.63,100.34,100.45,58800.0,78.6198,78.6589,78.4322,78.5182,58800.0
2015-01-06 12:10:00,100.45,100.69,100.37,100.67,23700.0,78.5182,78.7058,78.4557,78.6902,23700.0
2015-01-06 12:15:00,100.68,100.69,100.55,100.56,39300.0,78.698,78.7058,78.5964,78.6042,39300.0
2015-01-06 12:20:00,100.55,100.58,100.37,100.48,42100.0,78.5964,78.6198,78.4557,78.5416,42100.0
2015-01-06 12:25:00,100.42,100.67,100.42,100.66,25300.0,78.4947,78.6902,78.4947,78.6823,25300.0
2015-01-06 12:30:00,100.66,100.73,100.58,100.66,24600.0,78.6823,78.7371,78.6198,78.6823,24600.0
2015-01-06 12:35:00,100.67,100.89,100.65,100.88,24300.0,78.6902,78.8621,78.6745,78.8543,24300.0
2015-01-06 12:40:00,100.9,100.94,100.78,100.79,32200.0,78.8699,78.9012,78.7761,78.784,32200.0
2015-01-06 12:45:00,100.78,100.78,100.64,100.73,36600.0,78.7761,78.7761,78.6667,78.7371,36600.0
2015-01-06 12:50:00,100.74,100.89,100.72,100.87,33700.0,78.7449,78.8621,78.7292,78.8465,33700.0
2015-01-06 12:55:00,100.88,100.99,100.87,100.95,23200.0,78.8543,78.9403,78.8465,78.909,23200.0
2015-01-06 13:00:00,100.93,101.0,100.81,100.84,35400.0,78.8934,78.9481,78.7996,78.823,35400.0
2015-01-06 13:05:00,100.83,100.88,100.62,100.66,27600.0,78.8152,78.8543,78.6511,78.6823,27600.0
2015-01-06 13:10:00,100.64,100.8,100.64,100.72,27800.0,78.6667,78.7918,78.6667,78.7292,27800.0
2015-01-06 13:15:00,100.7,100.71,100.47,100.5,43600.0,78.7136,78.7214,78.5338,78.5573,43600.0
2015-01-06 13:20:00,100.5,100.58,100.4,100.4,25000.0,78.5573,78.6198,78.4791,78.4791,25000.0
2015-01-06 13:25:00,100.4,100.69,100.35,100.6,39800.0,78.4791,78.7058,78.44,78.6354,39800.0
2015-01-06 13:30:00,100.58,100.77,100.56,100.63,23100.0,78.6198,78.7683,78.6042,78.6589,23100.0
2015-01-06 13:35:00,100.62,100.8,100.55,100.68,50600.0,78.6511,78.7918,78.5964,78.698,50600.0
2015-01-06 13:40:00,100.69,100.72,100.52,100.54,15500.0,78.7058,78.7292,78.5729,78.5885,15500.0
2015-01-06 13:45:00,100.55,100.75,100.54,100.75,16500.0,78.5964,78.7527,78.5885,78.7527,16500.0
2015-01-06 13:50:00,100.76,100.91,100.7,100.84,46200.0,78.7605,78.8778,78.7136,78.823,46200.0
2015-01-06 13:55:00,100.83,100.92,100.7,100.91,66300.0,78.8152,78.8856,78.7136,78.8778,66300.0
2015-01-06 14:00:00,100.91,101.02,100.88,100.93,69500.0,78.8778,78.9637,78.8543,78.8934,69500.0
2015-01-06 14:05:00,100.94,100.98,100.85,100.86,24500.0,78.9012,78.9325,78.8309,78.8387,24500.0
2015-01-06 14:10:00,100.86,100.86,100.62,100.64,34800.0,78.8387,78.8387,78.6511,78.6667,34800.0
2015-01-06 14:15:00,100.65,100.79,100.63,100.73,22400.0,78.6745,78.784,78.6589,78.7371,22400.0
2015-01-06 14:20:00,100.75,100.92,100.74,100.84,27600.0,78.7527,78.8856,78.7449,78.823,27600.0
2015-01-06 14:25:00,100.86,101.11,100.85,101.09,53000.0,78.8387,79.0341,78.8309,79.0185,53000.0
2015-01-06 14:30:00,101.12,101.17,101.0,101.02,31400.0,79.0419,79.081,78.9481,78.9637,31400.0
2015-01-06 14:35:00,101.01,101.31,101.0,101.27,44800.0,78.9559,79.1904,78.9481,79.1592,44800.0
2015-01-06 14:40:00,101.29,101.47,101.2,101.37,58400.0,79.1748,79.3155,79.1044,79.2373,58400.0
2015-01-06 14:45:00,101.38,101.41,101.24,101.28,64500.0,79.2451,79.2686,79.1357,79.167,64500.0
2015-01-06 14:50:00,101.27,101.44,101.22,101.38,82900.0,79.1592,79.292,79.1201,79.2451,82900.0
2015-01-06 14:55:00,101.38,101.39,101.25,101.39,39900.0,79.2451,79.253,79.1435,79.253,39900.0
2015-01-06 15:00:00,101.38,101.42,101.23,101.27,48600.0,79.2451,79.2764,79.1279,79.1592,48600.0
2015-01-06 15:05:00,101.28,101.34,101.16,101.23,39100.0,79.167,79.2139,79.0732,79.1279,39100.0
2015-01-06 15:10:00,101.22,101.47,101.18,101.4,47000.0,79.1201,79.3155,79.0888,79.2608,47000.0
2015-01-06 15:15:00,101.38,101.62,101.37,101.59,61500.0,79.2451,79.4327,79.2373,79.4093,61500.0
2015-01-06 15:20:00,101.57,101.79,101.47,101.6,59400.0,79.3937,79.5656,79.3155,79.4171,59400.0
2015-01-06 15:25:00,101.59,101.73,101.49,101.7,75700.0,79.4093,79.5187,79.3311,79.4953,75700.0
2015-01-06 15:30:00,101.7,101.71,101.42,101.44,72600.0,79.4953,79.5031,79.2764,79.292,72600.0
2015-01-06 15:35:00,101.44,101.51,101.21,101.23,66700.0,79.292,79.3468,79.1123,79.1279,66700.0
2015-01-06 15:40:00,101.25,101.5,101.14,101.44,99600.0,79.1435,79.3389,79.0575,79.292,99600.0
2015-01-06 15:45:00,101.44,101.58,101.34,101.43,106400.0,79.292,79.4015,79.2139,79.2842,106400.0
2015-01-06 15:50:00,101.44,101.51,101.18,101.27,87700.0,79.292,79.3468,79.0888,79.1592,87700.0
2015-01-06 15:55:00,101.26,101.26,100.94,100.98,183600.0,79.1513,79.1513,78.9012,78.9325,183600.0
2015-01-07 09:30:00,102.29,102.81,101.99,102.79,228700.0,79.9565,80.3629,79.722,80.3473,228700.0
2015-01-07 09:35:00,102.8,103.04,102.67,102.68,80500.0,80.3551,80.5427,80.2535,80.2613,80500.0
2015-01-07 09:40:00,102.68,102.98,102.67,102.9,130300.0,80.2613,80.4958,80.2535,80.4333,130300.0
2015-01-07 09:45:00,102.9,102.9,102.78,102.89,35400.0,80.4333,80.4333,80.3395,80.4255,35400.0
2015-01-07 09:50:00,102.91,103.47,102.91,103.36,103300.0,80.4411,80.8788,80.4411,80.7928,103300.0
2015-01-07 09:55:00,103.37,103.54,103.25,103.5,62600.0,80.8007,80.9335,80.7069,80.9023,62600.0
2015-01-07 10:00:00,103.49,103.6,103.43,103.51,71800.0,80.8945,80.9804,80.8476,80.9101,71800.0
2015-01-07 10:05:00,103.48,103.66,103.46,103.6,90100.0,80.8866,81.0273,80.871,80.9804,90100.0
2015-01-07 10:10:00,103.6,103.62,103.2,103.36,69100.0,80.9804,80.9961,80.6678,80.7928,69100.0
2015-01-07 10:15:00,103.36,103.54,103.34,103.5,39100.0,80.7928,80.9335,80.7772,80.9023,39100.0
2015-01-07 10:20:00,103.52,103.61,103.46,103.46,28800.0,80.9179,80.9883,80.871,80.871,28800.0
2015-01-07 10:25:00,103.49,103.51,103.4,103.44,32600.0,80.8945,80.9101,80.8241,80.8554,32600.0
2015-01-07 10:30:00,103.43,103.46,103.31,103.39,42900.0,80.8476,80.871,80.7538,80.8163,42900.0
2015-01-07 10:35:00,103.38,103.47,103.26,103.26,31700.0,80.8085,80.8788,80.7147,80.7147,31700.0
2015-01-07 10:40:00,103.27,103.31,103.12,103.23,34400.0,80.7225,80.7538,80.6052,80.6912,34400.0
2015-01-07 10:45:00,103.26,103.43,103.23,103.4,23200.0,80.7147,80.8476,80.6912,80.8241,23200.0
2015-01-07 10:50:00,103.41,103.62,103.41,103.6,29600.0,80.8319,80.9961,80.8319,80.9804,29600.0
2015-01-07 10:55:00,103.57,103.6,103.33,103.36,25100.0,80.957,80.9804,80.7694,80.7928,25100.0
2015-01-07 11:00:00,103.37,103.5,103.28,103.29,27500.0,80.8007,80.9023,80.7303,80.7381,27500.0
2015-01-07 11:05:00,103.29,103.34,103.12,103.12,31600.0,80.7381,80.7772,80.6052,80.6052,31600.0
2015-01-07 11:10:00,103.12,103.17,103.03,103.04,41300.0,80.6052,80.6443,80.5349,80.5427,41300.0
2015-01-07 11:15:00,103.05,103.15,103.04,103.1,29900.0,80.5505,80.6287,80.5427,80.5896,29900.0
2015-01-07 11:20:00,103.07,103.13,103.02,103.1,31700.0,80.5662,80.6131,80.5271,80.5896,31700.0
2015-01-07 11:25:00,103.11,103.19,102.98,103.18,41900.0,80.5974,80.66,80.4958,80.6521,41900.0
2015-01-07 11:30:00,103.15,103.36,103.14,103.32,29700.0,80.6287,80.7928,80.6209,80.7616,29700.0
2015-01-07 11:35:00,103.3,103.32,103.13,103.14,29000.0,80.7459,80.7616,80.6131,80.6209,29000.0
2015-01-07 11:40:00,103.15,103.34,103.1,103.32,21600.0,80.6287,80.7772,80.5896,80.7616,21600.0
2015-01-07 11:45:00,103.32,103.37,103.21,103.32,21800.0,80.7616,80.8007,80.6756,80.7616,21800.0
2015-01-07 11:50:00,103.32,103.5,103.25,103.5,26000.0,80.7616,80.9023,80.7069,80.9023,26000.0
2015-01-07 11:55:00,103.51,103.67,103.49,103.66,33700.0,80.9101,81.0352,80.8945,81.0273,33700.0
2015-01-07 12:00:00,103.67,103.79,103.55,103.55,43700.0,81.0352,81.129,80.9414,80.9414,43700.0
2015-01-07 12:05:00,103.55,103.93,103.49,103.74,80600.0,80.9414,81.2384,80.8945,81.0899,80600.0
2015-01-07 12:10:00,103.75,103.75,103.49,103.57,40100.0,81.0977,81.0977,80.8945,80.957,40100.0
2015-01-07 12:15:00,103.58,103.71,103.55,103.71,31200.0,80.9648,81.0664,80.9414,81.0664,31200.0
2015-01-07 12:20:00,103.71,103.82,103.7,103.74,38500.0,81.0664,81.1524,81.0586,81.0899,38500.0
2015-01-07 12:25:00,103.75,103.77,103.69,103.7,29300.0,81.0977,81.1133,81.0508,81.0586,29300.0
2015-01-07 12:30:00,103.7,103.77,103.59,103.61,36000.0,81.0586,81.1133,80.9726,80.9883,36000.0
2015-01-07 12:35:00,103.6,103.75,103.55,103.74,35900.0,80.9804,81.0977,80.9414,81.0899,35900.0
2015-01-07 12:40:00,103.76,103.79,103.72,103.77,24600.0,81.1055,81.129,81.0742,81.1133,24600.0
2015-01-07 12:45:00,103.78,103.83,103.72,103.83,21100.0,81.1211,81.1602,81.0742,81.1602,21100.0
2015-01-07 12:50:00,103.82,103.82,103.68,103.77,19800.0,81.1524,81.1524,81.043,81.1133,19800.0
2015-01-07 12:55:00,103.77,103.81,103.73,103.75,20800.0,81.1133,81.1446,81.0821,81.0977,20800.0
2015-01-07 13:00:00,103.75,103.88,103.72,103.74,41600.0,81.0977,81.1993,81.0742,81.0899,41600.0
2015-01-07 13:05:00,103.75,103.81,103.69,103.69,34700.0,81.0977,81.1446,81.0508,81.0508,34700.0
2015-01-07 13:10:00,103.68,103.75,103.67,103.71,64000.0,81.043,81.0977,81.0352,81.0664,64000.0
2015-01-07 13:15:00,103.71,103.94,103.7,103.88,40400.0,81.0664,81.2462,81.0586,81.1993,40400.0
2015-01-07 13:20:00,103.88,103.93,103.68,103.71,43800.0,81.1993,81.2384,81.043,81.0664,43800.0
2015-01-07 13:25:00,103.71,103.73,103.64,103.67,13600.0,81.0664,81.0821,81.0117,81.0352,13600.0
2015-01-07 13:30:00,103.67,103.77,103.65,103.77,19900.0,81.0352,81.1133,81.0195,81.1133,19900.0
2015-01-07 13:35:00,103.79,103.85,103.75,103.78,17300.0,81.129,81.1759,81.0977,81.1211,17300.0
2015-01-07 13:40:00,103.79,103.89,103.79,103.83,15200.0,81.129,81.2071,81.129,81.1602,15200.0
2015-01-07 13:45:00,103.82,104.03,103.78,103.98,27200.0,81.1524,81.3166,81.1211,81.2775,27200.0
2015-01-07 13:50:00,103.99,103.99,103.82,103.9,22300.0,81.2853,81.2853,81.1524,81.2149,22300.0
2015-01-07 13:55:00,103.89,103.97,103.88,103.92,18800.0,81.2071,81.2697,81.1993,81.2306,18800.0
2015-01-07 14:00:00,103.92,104.18,103.82,104.06,90500.0,81.2306,81.4338,81.1524,81.34,90500.0
2015-01-07 14:05:00,104.07,104.08,103.93,104.07,32100.0,81.3478,81.3556,81.2384,81.3478,32100.0
2015-01-07 14:10:00,104.07,104.14,103.94,103.94,42800.0,81.3478,81.4025,81.2462,81.2462,42800.0
2015-01-07 14:15:00,103.95,104.0,103.79,103.85,51900.0,81.254,81.2931,81.129,81.1759,51900.0
2015-01-07 14:20:00,103.87,104.09,103.85,103.97,41900.0,81.1915,81.3635,81.1759,81.2697,41900.0
2015-01-07 14:25:00,103.95,104.04,103.94,103.99,29100.0,81.254,81.3244,81.2462,81.2853,29100.0
2015-01-07 14:30:00,103.99,104.2,103.98,104.12,42000.0,81.2853,81.4494,81.2775,81.3869,42000.0
2015-01-07 14:35:00,104.14,104.16,103.97,104.0,36800.0,81.4025,81.4182,81.2697,81.2931,36800.0
2015-01-07 14:40:00,103.99,104.05,103.92,103.95,40700.0,81.2853,81.3322,81.2306,81.254,40700.0
2015-01-07 14:45:00,103.94,104.14,103.92,104.1,83900.0,81.2462,81.4025,81.2306,81.3713,83900.0
2015-01-07 14:50:00,104.11,104.12,103.88,103.9,47500.0,81.3791,81.3869,81.1993,81.2149,47500.0
2015-01-07 14:55:00,103.9,103.99,103.79,103.84,49200.0,81.2149,81.2853,81.129,81.168,49200.0
2015-01-07 15:00:00,103.84,104.01,103.84,103.88,39200.0,81.168,81.3009,81.168,81.1993,39200.0
2015-01-07 15:05:00,103.89,104.15,103.89,104.15,68400.0,81.2071,81.4104,81.2071,81.4104,68400.0
2015-01-07 15:10:00,104.15,104.15,104.05,104.07,62700.0,81.4104,81.4104,81.3322,81.3478,62700.0
2015-01-07 15:15:00,104.06,104.22,103.95,104.15,51400.0,81.34,81.4651,81.254,81.4104,51400.0
2015-01-07 15:20:00,104.15,104.16,103.99,104.01,45300.0,81.4104,81.4182,81.2853,81.3009,45300.0
2015-01-07 15:25:00,104.0,104.16,103.97,104.15,62900.0,81.2931,81.4182,81.2697,81.4104,62900.0
2015-01-07 15:30:00,104.14,104.28,104.09,104.2,92400.0,81.4025,81.512,81.3635,81.4494,92400.0
2015-01-07 15:35:00,104.2,104.21,104.1,104.2,56400.0,81.4494,81.4573,81.3713,81.4494,56400.0
2015-01-07 15:40:00,104.2,104.37,104.2,104.37,97700.0,81.4494,81.5823,81.4494,81.5823,97700.0
2015-01-07 15:45:00,104.38,104.47,104.18,104.34,161200.0,81.5901,81.6605,81.4338,81.5589,161200.0
2015-01-07 15:50:00,104.34,104.43,104.29,104.33,156000.0,81.5589,81.6292,81.5198,81.5511,156000.0
2015-01-07 15:55:00,104.34,104.44,104.3,104.39,233400.0,81.5589,81.637,81.5276,81.598,233400.0
2015-01-08 09:30:00,105.37,106.0,105.02,105.86,287600.0,82.364,82.8564,82.0904,82.747,287600.0
2015-01-08 09:35:00,105.86,106.25,105.84,106.23,143900.0,82.747,83.0519,82.7314,83.0362,143900.0
2015-01-08 09:40:00,106.25,106.55,106.14,106.47,107300.0,83.0519,83.2863,82.9659,83.2238,107300.0
2015-01-08 09:45:00,106.48,106.71,106.48,106.61,132200.0,83.2316,83.4114,83.2316,83.3332,132200.0
2015-01-08 09:50:00,106.61,106.66,106.47,106.61,115100.0,83.3332,83.3723,83.2238,83.3332,115100.0
2015-01-08 09:55:00,106.62,106.75,106.49,106.58,78400.0,83.3411,83.4427,83.2394,83.3098,78400.0
2015-01-08 10:00:00,106.58,106.76,106.56,106.65,97100.0,83.3098,83.4505,83.2942,83.3645,97100.0
2015-01-08 10:05:00,106.64,106.8,106.48,106.75,157800.0,83.3567,83.4818,83.2316,83.4427,157800.0
2015-01-08 10:10:00,106.75,106.97,106.73,106.95,128500.0,83.4427,83.6146,83.427,83.599,128500.0
2015-01-08 10:15:00,106.93,106.99,106.79,106.81,117900.0,83.5834,83.6303,83.4739,83.4896,117900.0
2015-01-08 10:20:00,106.82,106.88,106.74,106.84,54400.0,83.4974,83.5443,83.4349,83.513,54400.0
2015-01-08 10:25:00,106.84,106.89,106.75,106.87,97700.0,83.513,83.5521,83.4427,83.5365,97700.0
2015-01-08 10:30:00,106.87,106.97,106.86,106.95,120600.0,83.5365,83.6146,83.5287,83.599,120600.0
2015-01-08 10:35:00,106.95,106.95,106.73,106.89,75300.0,83.599,83.599,83.427,83.5521,75300.0
2015-01-08 10:40:00,106.89,106.9,106.59,106.75,41500.0,83.5521,83.5599,83.3176,83.4427,41500.0
2015-01-08 10:45:00,106.76,106.85,106.68,106.69,69600.0,83.4505,83.5208,83.388,83.3958,69600.0
2015-01-08 10:50:00,106.69,106.73,106.46,106.54,107500.0,83.3958,83.427,83.216,83.2785,107500.0
2015-01-08 10:55:00,106.53,106.66,106.47,106.64,37600.0,83.2707,83.3723,83.2238,83.3567,37600.0
2015-01-08 11:00:00,106.66,106.83,106.66,106.83,46900.0,83.3723,83.5052,83.3723,83.5052,46900.0
2015-01-08 11:05:00,106.83,106.9,106.64,106.68,53600.0,83.5052,83.5599,83.3567,83.388,53600.0
2015-01-08 11:10:00,106.68,106.71,106.52,106.52,28900.0,83.388,83.4114,83.2629,83.2629,28900.0
2015-01-08 11:15:00,106.51,106.65,106.48,106.65,64300.0,83.2551,83.3645,83.2316,83.3645,64300.0
2015-01-08 11:20:00,106.62,106.66,106.57,106.57,27000.0,83.3411,83.3723,83.302,83.302,27000.0
2015-01-08 11:25:00,106.56,106.62,106.52,106.57,36600.0,83.2942,83.3411,83.2629,83.302,36600.0
2015-01-08 11:30:00,106.57,106.65,106.56,106.57,40200.0,83.302,83.3645,83.2942,83.302,40200.0
2015-01-08 11:35:00,106.57,106.63,106.55,106.63,56700.0,83.302,83.3489,83.2863,83.3489,56700.0
2015-01-08 11:40:00,106.61,106.7,106.55,106.67,45100.0,83.3332,83.4036,83.2863,83.3801,45100.0
2015-01-08 11:45:00,106.67,106.69,106.58,106.64,27300.0,83.3801,83.3958,83.3098,83.3567,27300.0
2015-01-08 11:50:00,106.62,106.66,106.56,106.66,36700.0,83.3411,83.3723,83.2942,83.3723,36700.0
2015-01-08 11:55:00,106.68,106.73,106.57,106.58,22100.0,83.388,83.427,83.302,83.3098,22100.0
2015-01-08 12:00:00,106.58,106.6,106.54,106.55,36000.0,83.3098,83.3254,83.2785,83.2863,36000.0
2015-01-08 12:05:00,106.55,106.62,106.54,106.6,45000.0,83.2863,83.3411,83.2785,83.3254,45000.0
2015-01-08 12:10:00,106.6,106.63,106.48,106.52,72500.0,83.3254,83.3489,83.2316,83.2629,72500.0
2015-01-08 12:15:00,106.5,106.57,106.48,106.52,49000.0,83.2473,83.302,83.2316,83.2629,49000.0
2015-01-08 12:20:00,106.51,106.51,106.33,106.37,92800.0,83.2551,83.2551,83.1144,83.1457,92800.0
2015-01-08 12:25:00,106.37,106.41,106.24,106.27,49700.0,83.1457,83.1769,83.044,83.0675,49700.0
2015-01-08 12:30:00,106.29,106.41,106.28,106.32,30100.0,83.0831,83.1769,83.0753,83.1066,30100.0
2015-01-08 12:35:00,106.33,106.42,106.3,106.3,35300.0,83.1144,83.1847,83.0909,83.0909,35300.0
2015-01-08 12:40:00,106.3,106.46,106.29,106.33,30100.0,83.0909,83.216,83.0831,83.1144,30100.0
2015-01-08 12:45:00,106.33,106.45,106.28,106.44,31300.0,83.1144,83.2082,83.0753,83.2004,31300.0
2015-01-08 12:50:00,106.44,106.55,106.37,106.38,35000.0,83.2004,83.2863,83.1457,83.1535,35000.0
2015-01-08 12:55:00,106.38,106.45,106.32,106.39,42900.0,83.1535,83.2082,83.1066,83.1613,42900.0
2015-01-08 13:00:00,106.39,106.51,106.34,106.42,34000.0,83.1613,83.2551,83.1222,83.1847,34000.0
2015-01-08 13:05:00,106.42,106.56,106.41,106.56,28500.0,83.1847,83.2942,83.1769,83.2942,28500.0
2015-01-08 13:10:00,106.57,106.65,106.51,106.53,32900.0,83.302,83.3645,83.2551,83.2707,32900.0
2015-01-08 13:15:00,106.51,106.61,106.44,106.47,42900.0,83.2551,83.3332,83.2004,83.2238,42900.0
2015-01-08 13:20:00,106.47,106.59,106.44,106.55,21200.0,83.2238,83.3176,83.2004,83.2863,21200.0
2015-01-08 13:25:00,106.55,106.72,106.55,106.64,30100.0,83.2863,83.4192,83.2863,83.3567,30100.0
2015-01-08 13:30:00,106.63,106.72,106.59,106.6,33600.0,83.3489,83.4192,83.3176,83.3254,33600.0
2015-01-08 13:35:00,106.6,106.63,106.51,106.55,29800.0,83.3254,83.3489,83.2551,83.2863,29800.0
2015-01-08 13:40:00,106.54,106.59,106.44,106.48,27000.0,83.2785,83.3176,83.2004,83.2316,27000.0
2015-01-08 13:45:00,106.46,106.49,106.4,106.44,36900.0,83.216,83.2394,83.1691,83.2004,36900.0
2015-01-08 13:50:00,106.45,106.55,106.44,106.48,39900.0,83.2082,83.2863,83.2004,83.2316,39900.0
2015-01-08 13:55:00,106.48,106.51,106.34,106.5,53100.0,83.2316,83.2551,83.1222,83.2473,53100.0
2015-01-08 14:00:00,106.49,106.57,106.42,106.48,40800.0,83.2394,83.302,83.1847,83.2316,40800.0
2015-01-08 14:05:00,106.49,106.59,106.47,106.5,48600.0,83.2394,83.3176,83.2238,83.2473,48600.0
2015-01-08 14:10:00,106.51,106.52,106.36,106.43,38600.0,83.2551,83.2629,83.1378,83.1925,38600.0
2015-01-08 14:15:00,106.44,106.52,106.42,106.44,51300.0,83.2004,83.2629,83.1847,83.2004,51300.0
2015-01-08 14:20:00,106.44,106.56,106.43,106.48,48000.0,83.2004,83.2942,83.1925,83.2316,48000.0
2015-01-08 14:25:00,106.48,106.51,106.42,106.48,75100.0,83.2316,83.2551,83.1847,83.2316,75100.0
2015-01-08 14:30:00,106.47,106.53,106.44,106.53,65800.0,83.2238,83.2707,83.2004,83.2707,65800.0
2015-01-08 14:35:00,106.52,106.62,106.48,106.61,85000.0,83.2629,83.3411,83.2316,83.3332,85000.0
2015-01-08 14:40:00,106.62,106.66,106.49,106.57,89300.0,83.3411,83.3723,83.2394,83.302,89300.0
2015-01-08 14:45:00,106.58,106.6,106.48,106.54,52500.0,83.3098,83.3254,83.2316,83.2785,52500.0
2015-01-08 14:50:00,106.54,106.6,106.47,106.58,77300.0,83.2785,83.3254,83.2238,83.3098,77300.0
2015-01-08 14:55:00,106.58,106.6,106.48,106.5,39700.0,83.3098,83.3254,83.2316,83.2473,39700.0
2015-01-08 15:00:00,106.5,106.62,106.47,106.52,97700.0,83.2473,83.3411,83.2238,83.2629,97700.0
2015-01-08 15:05:00,106.51,106.53,106.42,106.44,130600.0,83.2551,83.2707,83.1847,83.2004,130600.0
2015-01-08 15:10:00,106.45,106.5,106.42,106.49,58100.0,83.2082,83.2473,83.1847,83.2394,58100.0
2015-01-08 15:15:00,106.5,106.52,106.42,106.52,56000.0,83.2473,83.2629,83.1847,83.2629,56000.0
2015-01-08 15:20:00,106.51,106.56,106.47,106.56,63500.0,83.2551,83.2942,83.2238,83.2942,63500.0
2015-01-08 15:25:00,106.55,106.61,106.5,106.6,43100.0,83.2863,83.3332,83.2473,83.3254,43100.0
2015-01-08 15:30:00,106.6,106.6,106.5,106.52,98300.0,83.3254,83.3254,83.2473,83.2629,98300.0
2015-01-08 15:35:00,106.52,106.64,106.49,106.53,87800.0,83.2629,83.3567,83.2394,83.2707,87800.0
2015-01-08 15:40:00,106.53,106.54,106.4,106.47,95900.0,83.2707,83.2785,83.1691,83.2238,95900.0
2015-01-08 15:45:00,106.47,106.61,106.47,106.59,134700.0,83.2238,83.3332,83.2238,83.3176,134700.0
2015-01-08 15:50:00,106.59,106.69,106.55,106.69,177300.0,83.3176,83.3958,83.2863,83.3958,177300.0
2015-01-08 15:55:00,106.7,106.8,106.64,106.69,232900.0,83.4036,83.4818,83.3567,83.3958,232900.0
2015-01-09 09:30:00,106.88,106.88,106.0,106.06,138100.0,83.5443,83.5443,82.8564,82.9033,138100.0
2015-01-09 09:35:00,106.06,106.3,105.94,106.29,54300.0,82.9033,83.0909,82.8095,83.0831,54300.0
2015-01-09 09:40:00,106.28,106.52,106.2,106.49,86100.0,83.0753,83.2629,83.0128,83.2394,86100.0
2015-01-09 09:45:00,106.49,106.52,106.08,106.09,84300.0,83.2394,83.2629,82.919,82.9268,84300.0
2015-01-09 09:50:00,106.07,106.34,106.05,106.2,62100.0,82.9112,83.1222,82.8955,83.0128,62100.0
2015-01-09 09:55:00,106.19,106.2,105.85,105.9,73800.0,83.005,83.0128,82.7392,82.7783,73800.0
2015-01-09 10:00:00,105.91,106.1,105.87,106.07,62000.0,82.7861,82.9346,82.7548,82.9112,62000.0
2015-01-09 10:05:00,106.06,106.12,105.94,106.09,67300.0,82.9033,82.9502,82.8095,82.9268,67300.0
2015-01-09 10:10:00,106.1,106.26,105.94,105.99,55000.0,82.9346,83.0597,82.8095,82.8486,55000.0
2015-01-09 10:15:00,106.02,106.03,105.83,105.95,31900.0,82.8721,82.8799,82.7236,82.8174,31900.0
2015-01-09 10:20:00,105.95,105.99,105.88,105.92,29700.0,82.8174,82.8486,82.7626,82.7939,29700.0
2015-01-09 10:25:00,105.93,106.01,105.76,105.8,54000.0,82.8017,82.8643,82.6688,82.7001,54000.0
2015-01-09 10:30:00,105.78,105.78,105.5,105.55,64600.0,82.6845,82.6845,82.4656,82.5047,64600.0
2015-01-09 10:35:00,105.55,105.7,105.49,105.55,41800.0,82.5047,82.6219,82.4578,82.5047,41800.0
2015-01-09 10:40:00,105.55,105.59,105.37,105.58,36800.0,82.5047,82.536,82.364,82.5281,36800.0
2015-01-09 10:45:00,105.57,105.73,105.53,105.61,46000.0,82.5203,82.6454,82.4891,82.5516,46000.0
2015-01-09 10:50:00,105.59,105.92,105.57,105.82,59200.0,82.536,82.7939,82.5203,82.7157,59200.0
2015-01-09 10:55:00,105.81,105.98,105.78,105.88,23000.0,82.7079,82.8408,82.6845,82.7626,23000.0
2015-01-09 11:00:00,105.87,105.88,105.67,105.73,38800.0,82.7548,82.7626,82.5985,82.6454,38800.0
2015-01-09 11:05:00,105.73,105.83,105.68,105.69,31700.0,82.6454,82.7236,82.6063,82.6141,31700.0
2015-01-09 11:10:00,105.7,105.7,105.41,105.45,43900.0,82.6219,82.6219,82.3953,82.4265,43900.0
2015-01-09 11:15:00,105.49,105.59,105.42,105.53,39900.0,82.4578,82.536,82.4031,82.4891,39900.0
2015-01-09 11:20:00,105.53,105.55,105.35,105.54,37400.0,82.4891,82.5047,82.3484,82.4969,37400.0
2015-01-09 11:25:00,105.53,105.56,105.33,105.4,35300.0,82.4891,82.5125,82.3327,82.3874,35300.0
2015-01-09 11:30:00,105.39,105.46,105.21,105.42,49100.0,82.3796,82.4343,82.2389,82.4031,49100.0
2015-01-09 11:35:00,105.41,105.59,105.35,105.57,40300.0,82.3953,82.536,82.3484,82.5203,40300.0
2015-01-09 11:40:00,105.57,105.78,105.49,105.78,27000.0,82.5203,82.6845,82.4578,82.6845,27000.0
2015-01-09 11:45:00,105.75,105.94,105.69,105.88,39600.0,82.661,82.8095,82.6141,82.7626,39600.0
2015-01-09 11:50:00,105.86,105.92,105.79,105.87,42100.0,82.747,82.7939,82.6923,82.7548,42100.0
2015-01-09 11:55:00,105.85,105.9,105.73,105.86,47300.0,82.7392,82.7783,82.6454,82.747,47300.0
2015-01-09 12:00:00,105.84,105.93,105.8,105.85,28400.0,82.7314,82.8017,82.7001,82.7392,28400.0
2015-01-09 12:05:00,105.84,105.9,105.76,105.86,28700.0,82.7314,82.7783,82.6688,82.747,28700.0
2015-01-09 12:10:00,105.87,105.88,105.75,105.87,40100.0,82.7548,82.7626,82.661,82.7548,40100.0
2015-01-09 12:15:00,105.84,105.84,105.73,105.76,55700.0,82.7314,82.7314,82.6454,82.6688,55700.0
2015-01-09 12:20:00,105.74,105.75,105.6,105.65,34800.0,82.6532,82.661,82.5438,82.5829,34800.0
2015-01-09 12:25:00,105.64,105.65,105.43,105.56,161400.0,82.575,82.5829,82.4109,82.5125,161400.0
2015-01-09 12:30:00,105.58,105.71,105.52,105.52,60300.0,82.5281,82.6298,82.4812,82.4812,60300.0
2015-01-09 12:35:00,105.53,105.58,105.51,105.57,39500.0,82.4891,82.5281,82.4734,82.5203,39500.0
2015-01-09 12:40:00,105.59,105.61,105.5,105.5,29400.0,82.536,82.5516,82.4656,82.4656,29400.0
2015-01-09 12:45:00,105.5,105.52,105.43,105.5,27400.0,82.4656,82.4812,82.4109,82.4656,27400.0
2015-01-09 12:50:00,105.5,105.51,105.31,105.36,29400.0,82.4656,82.4734,82.3171,82.3562,29400.0
2015-01-09 12:55:00,105.36,105.36,105.17,105.21,49500.0,82.3562,82.3562,82.2077,82.2389,49500.0
2015-01-09 13:00:00,105.2,105.34,105.17,105.34,22400.0,82.2311,82.3405,82.2077,82.3405,22400.0
2015-01-09 13:05:00,105.32,105.33,105.22,105.28,41500.0,82.3249,82.3327,82.2467,82.2936,41500.0
2015-01-09 13:10:00,105.28,105.61,105.28,105.61,40400.0,82.2936,82.5516,82.2936,82.5516,40400.0
2015-01-09 13:15:00,105.61,105.72,105.59,105.7,23300.0,82.5516,82.6376,82.536,82.6219,23300.0
2015-01-09 13:20:00,105.71,105.75,105.6,105.6,19600.0,82.6298,82.661,82.5438,82.5438,19600.0
2015-01-09 13:25:00,105.63,105.65,105.53,105.57,24400.0,82.5672,82.5829,82.4891,82.5203,24400.0
2015-01-09 13:30:00,105.58,105.68,105.55,105.57,21800.0,82.5281,82.6063,82.5047,82.5203,21800.0
2015-01-09 13:35:00,105.58,105.58,105.5,105.51,20600.0,82.5281,82.5281,82.4656,82.4734,20600.0
2015-01-09 13:40:00,105.53,105.54,105.32,105.38,37000.0,82.4891,82.4969,82.3249,82.3718,37000.0
2015-01-09 13:45:00,105.39,105.45,105.32,105.45,35400.0,82.3796,82.4265,82.3249,82.4265,35400.0
2015-01-09 13:50:00,105.43,105.54,105.43,105.45,23800.0,82.4109,82.4969,82.4109,82.4265,23800.0
2015-01-09 13:55:00,105.47,105.47,105.37,105.43,23900.0,82.4422,82.4422,82.364,82.4109,23900.0
2015-01-09 14:00:00,105.41,105.41,105.31,105.34,26700.0,82.3953,82.3953,82.3171,82.3405,26700.0
2015-01-09 14:05:00,105.34,105.46,105.31,105.35,208800.0,82.3405,82.4343,82.3171,82.3484,208800.0
2015-01-09 14:10:00,105.36,105.39,105.29,105.36,20000.0,82.3562,82.3796,82.3015,82.3562,20000.0
2015-01-09 14:15:00,105.36,105.4,105.29,105.4,33200.0,82.3562,82.3874,82.3015,82.3874,33200.0
2015-01-09 14:20:00,105.4,105.4,105.3,105.31,121300.0,82.3874,82.3874,82.3093,82.3171,121300.0
2015-01-09 14:25:00,105.3,105.35,105.24,105.29,23700.0,82.3093,82.3484,82.2624,82.3015,23700.0
2015-01-09 14:30:00,105.29,105.35,105.19,105.35,27400.0,82.3015,82.3484,82.2233,82.3484,27400.0
2015-01-09 14:35:00,105.37,105.5,105.31,105.45,41600.0,82.364,82.4656,82.3171,82.4265,41600.0
2015-01-09 14:40:00,105.48,105.51,105.38,105.41,22800.0,82.45,82.4734,82.3718,82.3953,22800.0
2015-01-09 14:45:00,105.39,105.39,105.24,105.28,83100.0,82.3796,82.3796,82.2624,82.2936,83100.0
2015-01-09 14:50:00,105.27,105.33,105.2,105.28,30500.0,82.2858,82.3327,82.2311,82.2936,30500.0
2015-01-09 14:55:00,105.31,105.39,105.24,105.35,29300.0,82.3171,82.3796,82.2624,82.3484,29300.0
2015-01-09 15:00:00,105.34,105.46,105.31,105.4,47400.0,82.3405,82.4343,82.3171,82.3874,47400.0
2015-01-09 15:05:00,105.39,105.44,105.32,105.32,155200.0,82.3796,82.4187,82.3249,82.3249,155200.0
2015-01-09 15:10:00,105.33,105.48,105.32,105.41,181900.0,82.3327,82.45,82.3249,82.3953,181900.0
2015-01-09 15:15:00,105.42,105.43,105.3,105.31,57600.0,82.4031,82.4109,82.3093,82.3171,57600.0
2015-01-09 15:20:00,105.3,105.37,105.25,105.3,51300.0,82.3093,82.364,82.2702,82.3093,51300.0
2015-01-09 15:25:00,105.3,105.33,105.16,105.23,55500.0,82.3093,82.3327,82.1998,82.2546,55500.0
2015-01-09 15:30:00,105.23,105.25,105.1,105.22,67900.0,82.2546,82.2702,82.1529,82.2467,67900.0
2015-01-09 15:35:00,105.22,105.29,105.14,105.25,69300.0,82.2467,82.3015,82.1842,82.2702,69300.0
2015-01-09 15:40:00,105.25,105.38,105.24,105.28,87900.0,82.2702,82.3718,82.2624,82.2936,87900.0
2015-01-09 15:45:00,105.27,105.27,105.13,105.19,116200.0,82.2858,82.2858,82.1764,82.2233,116200.0
2015-01-09 15:50:00,105.18,105.19,105.0,105.04,123800.0,82.2155,82.2233,82.0748,82.106,123800.0
2015-01-09 15:55:00,105.04,105.06,104.82,104.9,352500.0,82.106,82.1217,81.9341,81.9966,352500.0
2015-01-12 09:30:00,105.17,105.29,105.0,105.0,151300.0,82.2077,82.3015,82.0748,82.0748,151300.0
2015-01-12 09:35:00,105.0,105.04,104.69,104.7,110900.0,82.0748,82.106,81.8325,81.8403,110900.0
2015-01-12 09:40:00,104.68,104.74,104.5,104.71,108800.0,81.8246,81.8715,81.6839,81.8481,108800.0
2015-01-12 09:45:00,104.71,104.82,104.49,104.55,74500.0,81.8481,81.9341,81.6761,81.723,74500.0
2015-01-12 09:50:00,104.55,104.56,104.3,104.31,96400.0,81.723,81.7308,81.5276,81.5354,96400.0
2015-01-12 09:55:00,104.32,104.36,104.06,104.27,75100.0,81.5432,81.5745,81.34,81.5042,75100.0
2015-01-12 10:00:00,104.28,104.3,104.12,104.18,144500.0,81.512,81.5276,81.3869,81.4338,144500.0
2015-01-12 10:05:00,104.17,104.38,104.13,104.35,61500.0,81.426,81.5901,81.3947,81.5667,61500.0
2015-01-12 10:10:00,104.35,104.55,104.3,104.38,50700.0,81.5667,81.723,81.5276,81.5901,50700.0
2015-01-12 10:15:00,104.38,104.53,104.38,104.5,58000.0,81.5901,81.7074,81.5901,81.6839,58000.0
2015-01-12 10:20:00,104.49,104.52,104.26,104.41,45700.0,81.6761,81.6996,81.4963,81.6136,45700.0
2015-01-12 10:25:00,104.4,104.54,104.27,104.35,44900.0,81.6058,81.7152,81.5042,81.5667,44900.0
2015-01-12 10:30:00,104.33,104.37,104.22,104.29,44700.0,81.5511,81.5823,81.4651,81.5198,44700.0
2015-01-12 10:35:00,104.29,104.45,104.23,104.39,32000.0,81.5198,81.6449,81.4729,81.598,32000.0
2015-01-12 10:40:00,104.38,104.52,104.35,104.47,73200.0,81.5901,81.6996,81.5667,81.6605,73200.0
2015-01-12 10:45:00,104.48,104.57,104.43,104.46,42300.0,81.6683,81.7387,81.6292,81.6527,42300.0
2015-01-12 10:50:00,104.45,104.57,104.45,104.51,37900.0,81.6449,81.7387,81.6449,81.6918,37900.0
2015-01-12 10:55:00,104.51,104.84,104.46,104.84,49500.0,81.6918,81.9497,81.6527,81.9497,49500.0
2015-01-12 11:00:00,104.85,104.91,104.83,104.89,40900.0,81.9575,82.0044,81.9419,81.9888,40900.0
2015-01-12 11:05:00,104.86,104.93,104.81,104.83,20900.0,81.9653,82.0201,81.9263,81.9419,20900.0
2015-01-12 11:10:00,104.84,104.97,104.77,104.77,22900.0,81.9497,82.0513,81.895,81.895,22900.0
2015-01-12 11:15:00,104.78,104.88,104.73,104.82,19300.0,81.9028,81.981,81.8637,81.9341,19300.0
2015-01-12 11:20:00,104.83,104.94,104.75,104.87,37200.0,81.9419,82.0279,81.8794,81.9732,37200.0
2015-01-12 11:25:00,104.87,104.87,104.75,104.79,25800.0,81.9732,81.9732,81.8794,81.9106,25800.0
2015-01-12 11:30:00,104.78,104.85,104.7,104.77,21000.0,81.9028,81.9575,81.8403,81.895,21000.0
2015-01-12 11:35:00,104.79,104.95,104.78,104.93,32300.0,81.9106,82.0357,81.9028,82.0201,32300.0
2015-01-12 11:40:00,104.93,104.94,104.75,104.76,16400.0,82.0201,82.0279,81.8794,81.8872,16400.0
2015-01-12 11:45:00,104.77,104.83,104.6,104.6,24800.0,81.895,81.9419,81.7621,81.7621,24800.0
2015-01-12 11:50:00,104.61,104.62,104.49,104.59,20100.0,81.7699,81.7777,81.6761,81.7543,20100.0
2015-01-12 11:55:00,104.59,104.77,104.57,104.71,18000.0,81.7543,81.895,81.7387,81.8481,18000.0
2015-01-12 12:00:00,104.71,104.82,104.69,104.78,22800.0,81.8481,81.9341,81.8325,81.9028,22800.0
2015-01-12 12:05:00,104.77,104.83,104.75,104.8,34000.0,81.895,81.9419,81.8794,81.9184,34000.0
2015-01-12 12:10:00,104.8,104.9,104.72,104.75,38600.0,81.9184,81.9966,81.8559,81.8794,38600.0
2015-01-12 12:15:00,104.75,104.77,104.62,104.73,24900.0,81.8794,81.895,81.7777,81.8637,24900.0
2015-01-12 12:20:00,104.73,104.83,104.73,104.77,26000.0,81.8637,81.9419,81.8637,81.895,26000.0
2015-01-12 12:25:00,104.75,104.76,104.64,104.69,21100.0,81.8794,81.8872,81.7934,81.8325,21100.0
2015-01-12 12:30:00,104.68,104.79,104.66,104.75,25300.0,81.8246,81.9106,81.809,81.8794,25300.0
2015-01-12 12:35:00,104.76,104.8,104.69,104.73,27600.0,81.8872,81.9184,81.8325,81.8637,27600.0
2015-01-12 12:40:00,104.73,104.76,104.56,104.6,29200.0,81.8637,81.8872,81.7308,81.7621,29200.0
2015-01-12 12:45:00,104.58,104.7,104.57,104.59,23000.0,81.7465,81.8403,81.7387,81.7543,23000.0
2015-01-12 12:50:00,104.59,104.64,104.55,104.64,31800.0,81.7543,81.7934,81.723,81.7934,31800.0
2015-01-12 12:55:00,104.63,104.72,104.56,104.61,22200.0,81.7856,81.8559,81.7308,81.7699,22200.0
2015-01-12 13:00:00,104.61,104.77,104.6,104.65,28900.0,81.7699,81.895,81.7621,81.8012,28900.0
2015-01-12 13:05:00,104.67,104.7,104.5,104.55,42400.0,81.8168,81.8403,81.6839,81.723,42400.0
2015-01-12 13:10:00,104.54,104.58,104.5,104.57,28300.0,81.7152,81.7465,81.6839,81.7387,28300.0
2015-01-12 13:15:00,104.56,104.58,104.5,104.52,21700.0,81.7308,81.7465,81.6839,81.6996,21700.0
2015-01-12 13:20:00,104.51,104.52,104.4,104.44,29800.0,81.6918,81.6996,81.6058,81.637,29800.0
2015-01-12 13:25:00,104.45,104.54,104.43,104.45,24000.0,81.6449,81.7152,81.6292,81.6449,24000.0
2015-01-12 13:30:00,104.43,104.51,104.41,104.51,17400.0,81.6292,81.6918,81.6136,81.6918,17400.0
2015-01-12 13:35:00,104.52,104.58,104.51,104.56,32900.0,81.6996,81.7465,81.6918,81.7308,32900.0
2015-01-12 13:40:00,104.58,104.65,104.56,104.64,28700.0,81.7465,81.8012,81.7308,81.7934,28700.0
2015-01-12 13:45:00,104.63,104.74,104.59,104.69,36300.0,81.7856,81.8715,81.7543,81.8325,36300.0
2015-01-12 13:50:00,104.7,104.72,104.59,104.59,25800.0,81.8403,81.8559,81.7543,81.7543,25800.0
2015-01-12 13:55:00,104.59,104.6,104.56,104.57,20000.0,81.7543,81.7621,81.7308,81.7387,20000.0
2015-01-12 14:00:00,104.58,104.63,104.53,104.61,35100.0,81.7465,81.7856,81.7074,81.7699,35100.0
2015-01-12 14:05:00,104.61,104.75,104.55,104.75,56700.0,81.7699,81.8794,81.723,81.8794,56700.0
2015-01-12 14:10:00,104.74,104.83,104.68,104.7,26200.0,81.8715,81.9419,81.8246,81.8403,26200.0
2015-01-12 14:15:00,104.71,104.72,104.57,104.59,21200.0,81.8481,81.8559,81.7387,81.7543,21200.0
2015-01-12 14:20:00,104.57,104.62,104.45,104.46,26600.0,81.7387,81.7777,81.6449,81.6527,26600.0
2015-01-12 14:25:00,104.45,104.53,104.36,104.46,23600.0,81.6449,81.7074,81.5745,81.6527,23600.0
2015-01-12 14:30:00,104.47,104.48,104.31,104.41,47300.0,81.6605,81.6683,81.5354,81.6136,47300.0
2015-01-12 14:35:00,104.41,104.41,104.26,104.27,42800.0,81.6136,81.6136,81.4963,81.5042,42800.0
2015-01-12 14:40:00,104.26,104.39,104.26,104.35,39200.0,81.4963,81.598,81.4963,81.5667,39200.0
2015-01-12 14:45:00,104.34,104.38,104.26,104.38,45400.0,81.5589,81.5901,81.4963,81.5901,45400.0
2015-01-12 14:50:00,104.36,104.39,104.26,104.33,35400.0,81.5745,81.598,81.4963,81.5511,35400.0
2015-01-12 14:55:00,104.33,104.53,104.3,104.53,33800.0,81.5511,81.7074,81.5276,81.7074,33800.0
2015-01-12 15:00:00,104.53,104.66,104.48,104.64,24100.0,81.7074,81.809,81.6683,81.7934,24100.0
2015-01-12 15:05:00,104.65,104.66,104.51,104.54,42000.0,81.8012,81.809,81.6918,81.7152,42000.0
2015-01-12 15:10:00,104.55,104.6,104.5,104.51,44800.0,81.723,81.7621,81.6839,81.6918,44800.0
2015-01-12 15:15:00,104.52,104.64,104.5,104.51,66200.0,81.6996,81.7934,81.6839,81.6918,66200.0
2015-01-12 15:20:00,104.5,104.51,104.38,104.39,54900.0,81.6839,81.6918,81.5901,81.598,54900.0
2015-01-12 15:25:00,104.38,104.45,104.28,104.34,69100.0,81.5901,81.6449,81.512,81.5589,69100.0
2015-01-12 15:30:00,104.35,104.41,104.25,104.25,62500.0,81.5667,81.6136,81.4885,81.4885,62500.0
2015-01-12 15:35:00,104.25,104.36,104.19,104.33,55100.0,81.4885,81.5745,81.4416,81.5511,55100.0
2015-01-12 15:40:00,104.34,104.45,104.31,104.4,103600.0,81.5589,81.6449,81.5354,81.6058,103600.0
2015-01-12 15:45:00,104.42,104.64,104.41,104.56,163800.0,81.6214,81.7934,81.6136,81.7308,163800.0
2015-01-12 15:50:00,104.55,104.56,104.42,104.47,128300.0,81.723,81.7308,81.6214,81.6605,128300.0
2015-01-12 15:55:00,104.48,104.59,104.28,104.41,184000.0,81.6683,81.7543,81.512,81.6136,184000.0
2015-01-13 09:30:00,105.41,105.58,105.2,105.45,177800.0,82.3953,82.5281,82.2311,82.4265,177800.0
2015-01-13 09:35:00,105.5,105.63,105.4,105.49,72200.0,82.4656,82.5672,82.3874,82.4578,72200.0
2015-01-13 09:40:00,105.48,105.81,105.48,105.77,86300.0,82.45,82.7079,82.45,82.6767,86300.0
2015-01-13 09:45:00,105.8,106.04,105.76,106.02,64900.0,82.7001,82.8877,82.6688,82.8721,64900.0
2015-01-13 09:50:00,106.04,106.04,105.8,105.88,49500.0,82.8877,82.8877,82.7001,82.7626,49500.0
2015-01-13 09:55:00,105.89,105.92,105.75,105.77,76900.0,82.7705,82.7939,82.661,82.6767,76900.0
2015-01-13 10:00:00,105.79,105.88,105.68,105.68,77900.0,82.6923,82.7626,82.6063,82.6063,77900.0
2015-01-13 10:05:00,105.69,105.79,105.63,105.79,52700.0,82.6141,82.6923,82.5672,82.6923,52700.0
2015-01-13 10:10:00,105.79,105.79,105.64,105.68,56200.0,82.6923,82.6923,82.575,82.6063,56200.0
2015-01-13 10:15:00,105.69,105.81,105.65,105.76,58100.0,82.6141,82.7079,82.5829,82.6688,58100.0
2015-01-13 10:20:00,105.76,105.98,105.75,105.92,31900.0,82.6688,82.8408,82.661,82.7939,31900.0
2015-01-13 10:25:00,105.91,105.91,105.68,105.7,31500.0,82.7861,82.7861,82.6063,82.6219,31500.0
2015-01-13 10:30:00,105.72,105.74,105.58,105.59,56300.0,82.6376,82.6532,82.5281,82.536,56300.0
2015-01-13 10:35:00,105.59,105.59,105.49,105.55,43400.0,82.536,82.536,82.4578,82.5047,43400.0
2015-01-13 10:40:00,105.55,105.67,105.55,105.58,58700.0,82.5047,82.5985,82.5047,82.5281,58700.0
2015-01-13 10:45:00,105.59,105.65,105.55,105.6,37300.0,82.536,82.5829,82.5047,82.5438,37300.0
2015-01-13 10:50:00,105.58,105.71,105.57,105.65,62700.0,82.5281,82.6298,82.5203,82.5829,62700.0
2015-01-13 10:55:00,105.66,105.73,105.54,105.61,87300.0,82.5907,82.6454,82.4969,82.5516,87300.0
2015-01-13 11:00:00,105.6,105.61,105.53,105.55,61900.0,82.5438,82.5516,82.4891,82.5047,61900.0
2015-01-13 11:05:00,105.52,105.68,105.51,105.56,80200.0,82.4812,82.6063,82.4734,82.5125,80200.0
2015-01-13 11:10:00,105.56,105.62,105.52,105.62,28900.0,82.5125,82.5594,82.4812,82.5594,28900.0
2015-01-13 11:15:00,105.62,105.64,105.46,105.46,54900.0,82.5594,82.575,82.4343,82.4343,54900.0
2015-01-13 11:20:00,105.46,105.51,105.41,105.51,26100.0,82.4343,82.4734,82.3953,82.4734,26100.0
2015-01-13 11:25:00,105.5,105.63,105.45,105.62,55800.0,82.4656,82.5672,82.4265,82.5594,55800.0
2015-01-13 11:30:00,105.61,105.64,105.41,105.48,40300.0,82.5516,82.575,82.3953,82.45,40300.0
2015-01-13 11:35:00,105.49,105.6,105.44,105.47,28600.0,82.4578,82.5438,82.4187,82.4422,28600.0
2015-01-13 11:40:00,105.47,105.48,105.2,105.2,75500.0,82.4422,82.45,82.2311,82.2311,75500.0
2015-01-13 11:45:00,105.2,105.41,105.19,105.38,45700.0,82.2311,82.3953,82.2233,82.3718,45700.0
2015-01-13 11:50:00,105.38,105.41,105.22,105.23,29000.0,82.3718,82.3953,82.2467,82.2546,29000.0
2015-01-13 11:55:00,105.22,105.23,105.08,105.16,49100.0,82.2467,82.2546,82.1373,82.1998,49100.0
2015-01-13 12:00:00,105.15,105.23,104.98,105.17,72000.0,82.192,82.2546,82.0591,82.2077,72000.0
2015-01-13 12:05:00,105.17,105.31,105.14,105.29,47300.0,82.2077,82.3171,82.1842,82.3015,47300.0
2015-01-13 12:10:00,105.25,105.32,105.12,105.13,55900.0,82.2702,82.3249,82.1686,82.1764,55900.0
2015-01-13 12:15:00,105.13,105.15,105.05,105.08,45600.0,82.1764,82.192,82.1139,82.1373,45600.0
2015-01-13 12:20:00,105.08,105.08,104.87,104.89,40500.0,82.1373,82.1373,81.9732,81.9888,40500.0
2015-01-13 12:25:00,104.91,105.02,104.88,104.95,28400.0,82.0044,82.0904,81.981,82.0357,28400.0
2015-01-13 12:30:00,104.96,105.04,104.85,104.88,67000.0,82.0435,82.106,81.9575,81.981,67000.0
2015-01-13 12:35:00,104.89,104.98,104.86,104.9,52000.0,81.9888,82.0591,81.9653,81.9966,52000.0
2015-01-13 12:40:00,104.9,104.9,104.74,104.77,45700.0,81.9966,81.9966,81.8715,81.895,45700.0
2015-01-13 12:45:00,104.76,104.87,104.74,104.86,58300.0,81.8872,81.9732,81.8715,81.9653,58300.0
2015-01-13 12:50:00,104.86,104.9,104.75,104.79,20900.0,81.9653,81.9966,81.8794,81.9106,20900.0
2015-01-13 12:55:00,104.78,104.94,104.78,104.94,28400.0,81.9028,82.0279,81.9028,82.0279,28400.0
2015-01-13 13:00:00,104.95,105.0,104.83,104.84,35700.0,82.0357,82.0748,81.9419,81.9497,35700.0
2015-01-13 13:05:00,104.84,104.93,104.75,104.77,16200.0,81.9497,82.0201,81.8794,81.895,16200.0
2015-01-13 13:10:00,104.78,104.92,104.78,104.89,19300.0,81.9028,82.0122,81.9028,81.9888,19300.0
2015-01-13 13:15:00,104.89,104.91,104.88,104.89,28900.0,81.9888,82.0044,81.981,81.9888,28900.0
2015-01-13 13:20:00,104.88,104.9,104.54,104.59,57400.0,81.981,81.9966,81.7152,81.7543,57400.0
2015-01-13 13:25:00,104.61,104.62,104.38,104.44,54100.0,81.7699,81.7777,81.5901,81.637,54100.0
2015-01-13 13:30:00,104.44,104.44,104.2,104.28,52800.0,81.637,81.637,81.4494,81.512,52800.0
2015-01-13 13:35:00,104.28,104.3,104.1,104.1,51600.0,81.512,81.5276,81.3713,81.3713,51600.0
2015-01-13 13:40:00,104.1,104.16,104.01,104.06,60300.0,81.3713,81.4182,81.3009,81.34,60300.0
2015-01-13 13:45:00,104.06,104.25,104.04,104.16,55800.0,81.34,81.4885,81.3244,81.4182,55800.0
2015-01-13 13:50:00,104.14,104.14,103.54,103.65,91300.0,81.4025,81.4025,80.9335,81.0195,91300.0
2015-01-13 13:55:00,103.68,103.84,103.55,103.74,23200.0,81.043,81.168,80.9414,81.0899,23200.0
2015-01-13 14:00:00,103.73,103.74,103.53,103.64,45600.0,81.0821,81.0899,80.9257,81.0117,45600.0
2015-01-13 14:05:00,103.64,103.65,103.32,103.4,93200.0,81.0117,81.0195,80.7616,80.8241,93200.0
2015-01-13 14:10:00,103.42,103.44,103.15,103.21,78500.0,80.8397,80.8554,80.6287,80.6756,78500.0
2015-01-13 14:15:00,103.21,103.43,103.15,103.31,34500.0,80.6756,80.8476,80.6287,80.7538,34500.0
2015-01-13 14:20:00,103.32,103.44,103.27,103.44,36100.0,80.7616,80.8554,80.7225,80.8554,36100.0
2015-01-13 14:25:00,103.42,103.6,103.4,103.54,24900.0,80.8397,80.9804,80.8241,80.9335,24900.0
2015-01-13 14:30:00,103.55,103.59,103.45,103.51,35100.0,80.9414,80.9726,80.8632,80.9101,35100.0
2015-01-13 14:35:00,103.5,103.72,103.5,103.64,33300.0,80.9023,81.0742,80.9023,81.0117,33300.0
2015-01-13 14:40:00,103.66,103.66,103.51,103.59,44600.0,81.0273,81.0273,80.9101,80.9726,44600.0
2015-01-13 14:45:00,103.59,103.66,103.52,103.53,41000.0,80.9726,81.0273,80.9179,80.9257,41000.0
2015-01-13 14:50:00,103.56,103.71,103.54,103.63,32100.0,80.9492,81.0664,80.9335,81.0039,32100.0
2015-01-13 14:55:00,103.63,103.65,103.2,103.21,51800.0,81.0039,81.0195,80.6678,80.6756,51800.0
2015-01-13 15:00:00,103.23,103.4,103.23,103.36,42100.0,80.6912,80.8241,80.6912,80.7928,42100.0
2015-01-13 15:05:00,103.37,103.38,103.21,103.22,41600.0,80.8007,80.8085,80.6756,80.6834,41600.0
2015-01-13 15:10:00,103.21,103.57,103.2,103.54,54800.0,80.6756,80.957,80.6678,80.9335,54800.0
2015-01-13 15:15:00,103.53,103.74,103.51,103.56,33100.0,80.9257,81.0899,80.9101,80.9492,33100.0
2015-01-13 15:20:00,103.59,103.66,103.47,103.63,49300.0,80.9726,81.0273,80.8788,81.0039,49300.0
2015-01-13 15:25:00,103.63,103.64,103.29,103.29,71300.0,81.0039,81.0117,80.7381,80.7381,71300.0
2015-01-13 15:30:00,103.3,103.69,103.28,103.56,96600.0,80.7459,81.0508,80.7303,80.9492,96600.0
2015-01-13 15:35:00,103.58,103.93,103.51,103.9,69200.0,80.9648,81.2384,80.9101,81.2149,69200.0
2015-01-13 15:40:00,103.92,104.01,103.78,103.83,75100.0,81.2306,81.3009,81.1211,81.1602,75100.0
2015-01-13 15:45:00,103.83,103.86,103.64,103.69,108300.0,81.1602,81.1837,81.0117,81.0508,108300.0
2015-01-13 15:50:00,103.68,103.77,103.54,103.67,109600.0,81.043,81.1133,80.9335,81.0352,109600.0
2015-01-13 15:55:00,103.69,103.8,103.6,103.75,149100.0,81.0508,81.1368,80.9804,81.0977,149100.0
2015-01-14 09:30:00,102.42,102.68,102.13,102.49,165900.0,80.0581,80.2613,79.8314,80.1128,165900.0
2015-01-14 09:35:00,102.49,102.92,102.37,102.91,36400.0,80.1128,80.4489,80.019,80.4411,36400.0
2015-01-14 09:40:00,102.77,102.84,102.55,102.58,78900.0,80.3317,80.3864,80.1597,80.1831,78900.0
2015-01-14 09:45:00,102.62,102.91,102.45,102.9,62700.0,80.2144,80.4411,80.0815,80.4333,62700.0
2015-01-14 09:50:00,102.9,103.07,102.76,102.99,66100.0,80.4333,80.5662,80.3238,80.5036,66100.0
2015-01-14 09:55:00,102.98,103.24,102.97,103.15,40600.0,80.4958,80.699,80.488,80.6287,40600.0
2015-01-14 10:00:00,103.15,103.36,102.93,103.02,41500.0,80.6287,80.7928,80.4567,80.5271,41500.0
2015-01-14 10:05:00,103.01,103.24,102.9,103.22,112900.0,80.5193,80.699,80.4333,80.6834,112900.0
2015-01-14 10:10:00,103.25,103.41,103.01,103.06,43200.0,80.7069,80.8319,80.5193,80.5583,43200.0
2015-01-14 10:15:00,103.0,103.04,102.88,102.93,38400.0,80.5114,80.5427,80.4176,80.4567,38400.0
2015-01-14 10:20:00,102.92,103.07,102.87,102.91,57800.0,80.4489,80.5662,80.4098,80.4411,57800.0
2015-01-14 10:25:00,102.92,102.98,102.82,102.87,56500.0,80.4489,80.4958,80.3707,80.4098,56500.0
2015-01-14 10:30:00,102.86,102.91,102.7,102.8,95400.0,80.402,80.4411,80.2769,80.3551,95400.0
2015-01-14 10:35:00,102.82,102.91,102.6,102.6,44200.0,80.3707,80.4411,80.1988,80.1988,44200.0
2015-01-14 10:40:00,102.6,102.89,102.56,102.8,64100.0,80.1988,80.4255,80.1675,80.3551,64100.0
2015-01-14 10:45:00,102.83,103.07,102.82,102.88,50800.0,80.3786,80.5662,80.3707,80.4176,50800.0
2015-01-14 10:50:00,102.87,102.98,102.8,102.82,30400.0,80.4098,80.4958,80.3551,80.3707,30400.0
2015-01-14 10:55:00,102.85,103.0,102.78,102.93,38600.0,80.3942,80.5114,80.3395,80.4567,38600.0
2015-01-14 11:00:00,102.94,102.96,102.67,102.67,34000.0,80.4645,80.4802,80.2535,80.2535,34000.0
2015-01-14 11:05:00,102.72,102.73,102.44,102.53,32500.0,80.2926,80.3004,80.0737,80.1441,32500.0
2015-01-14 11:10:00,102.54,102.68,102.48,102.48,26600.0,80.1519,80.2613,80.105,80.105,26600.0
2015-01-14 11:15:00,102.46,102.57,102.46,102.52,58100.0,80.0893,80.1753,80.0893,80.1362,58100.0
2015-01-14 11:20:00,102.52,102.69,102.51,102.54,38200.0,80.1362,80.2691,80.1284,80.1519,38200.0
2015-01-14 11:25:00,102.52,102.57,102.3,102.33,40800.0,80.1362,80.1753,79.9643,79.9877,40800.0
2015-01-14 11:30:00,102.34,102.52,102.24,102.41,82400.0,79.9955,80.1362,79.9174,80.0503,82400.0
2015-01-14 11:35:00,102.41,102.72,102.4,102.71,38600.0,80.0503,80.2926,80.0424,80.2848,38600.0
2015-01-14 11:40:00,102.73,102.82,102.6,102.67,28200.0,80.3004,80.3707,80.1988,80.2535,28200.0
2015-01-14 11:45:00,102.7,102.85,102.68,102.85,28600.0,80.2769,80.3942,80.2613,80.3942,28600.0
2015-01-14 11:50:00,102.86,102.95,102.67,102.68,59300.0,80.402,80.4724,80.2535,80.2613,59300.0
2015-01-14 11:55:00,102.68,102.72,102.56,102.58,20800.0,80.2613,80.2926,80.1675,80.1831,20800.0
2015-01-14 12:00:00,102.6,102.74,102.58,102.74,34700.0,80.1988,80.3082,80.1831,80.3082,34700.0
2015-01-14 12:05:00,102.72,102.73,102.38,102.45,50700.0,80.2926,80.3004,80.0268,80.0815,50700.0
2015-01-14 12:10:00,102.44,102.47,102.23,102.27,37400.0,80.0737,80.0972,79.9096,79.9408,37400.0
2015-01-14 12:15:00,102.28,102.4,102.27,102.4,28300.0,79.9486,80.0424,79.9408,80.0424,28300.0
2015-01-14 12:20:00,102.39,102.48,102.34,102.42,36700.0,80.0346,80.105,79.9955,80.0581,36700.0
2015-01-14 12:25:00,102.39,102.5,102.37,102.47,41200.0,80.0346,80.1206,80.019,80.0972,41200.0
2015-01-14 12:30:00,102.46,102.59,102.42,102.46,33000.0,80.0893,80.191,80.0581,80.0893,33000.0
2015-01-14 12:35:00,102.48,102.59,102.48,102.5,24500.0,80.105,80.191,80.105,80.1206,24500.0
2015-01-14 12:40:00,102.5,102.59,102.47,102.51,29200.0,80.1206,80.191,80.0972,80.1284,29200.0
2015-01-14 12:45:00,102.51,102.58,102.33,102.39,58900.0,80.1284,80.1831,79.9877,80.0346,58900.0
2015-01-14 12:50:00,102.38,102.4,102.2,102.29,19100.0,80.0268,80.0424,79.8861,79.9565,19100.0
2015-01-14 12:55:00,102.29,102.53,102.26,102.5,20600.0,79.9565,80.1441,79.933,80.1206,20600.0
2015-01-14 13:00:00,102.51,102.62,102.48,102.53,23600.0,80.1284,80.2144,80.105,80.1441,23600.0
2015-01-14 13:05:00,102.56,102.62,102.39,102.39,34800.0,80.1675,80.2144,80.0346,80.0346,34800.0
2015-01-14 13:10:00,102.38,102.43,102.3,102.38,43800.0,80.0268,80.0659,79.9643,80.0268,43800.0
2015-01-14 13:15:00,102.37,102.47,102.35,102.42,29900.0,80.019,80.0972,80.0034,80.0581,29900.0
2015-01-14 13:20:00,102.43,102.43,102.28,102.28,49200.0,80.0659,80.0659,79.9486,79.9486,49200.0
2015-01-14 13:25:00,102.27,102.31,102.24,102.27,33700.0,79.9408,79.9721,79.9174,79.9408,33700.0
2015-01-14 13:30:00,102.25,102.26,102.16,102.2,36400.0,79.9252,79.933,79.8548,79.8861,36400.0
2015-01-14 13:35:00,102.19,102.19,102.08,102.1,34500.0,79.8783,79.8783,79.7923,79.8079,34500.0
2015-01-14 13:40:00,102.1,102.13,101.96,101.96,95500.0,79.8079,79.8314,79.6985,79.6985,95500.0
2015-01-14 13:45:00,101.95,102.12,101.88,102.09,48600.0,79.6907,79.8236,79.636,79.8001,48600.0
2015-01-14 13:50:00,102.08,102.1,101.91,102.02,48800.0,79.7923,79.8079,79.6594,79.7454,48800.0
2015-01-14 13:55:00,102.02,102.14,101.99,102.14,46600.0,79.7454,79.8392,79.722,79.8392,46600.0
2015-01-14 14:00:00,102.14,102.22,102.07,102.18,42900.0,79.8392,79.9017,79.7845,79.8705,42900.0
2015-01-14 14:05:00,102.2,102.25,102.1,102.19,73800.0,79.8861,79.9252,79.8079,79.8783,73800.0
2015-01-14 14:10:00,102.2,102.46,102.17,102.46,75900.0,79.8861,80.0893,79.8627,80.0893,75900.0
2015-01-14 14:15:00,102.47,102.54,102.28,102.54,96000.0,80.0972,80.1519,79.9486,80.1519,96000.0
2015-01-14 14:20:00,102.55,102.59,102.37,102.41,32000.0,80.1597,80.191,80.019,80.0503,32000.0
2015-01-14 14:25:00,102.43,102.61,102.35,102.52,38500.0,80.0659,80.2066,80.0034,80.1362,38500.0
2015-01-14 14:30:00,102.55,102.8,102.43,102.75,112200.0,80.1597,80.3551,80.0659,80.316,112200.0
2015-01-14 14:35:00,102.73,102.8,102.55,102.57,53500.0,80.3004,80.3551,80.1597,80.1753,53500.0
2015-01-14 14:40:00,102.56,102.68,102.47,102.5,52400.0,80.1675,80.2613,80.0972,80.1206,52400.0
2015-01-14 14:45:00,102.51,102.6,102.47,102.52,54800.0,80.1284,80.1988,80.0972,80.1362,54800.0
2015-01-14 14:50:00,102.5,102.5,102.33,102.38,68000.0,80.1206,80.1206,79.9877,80.0268,68000.0
2015-01-14 14:55:00,102.38,102.46,102.34,102.36,51700.0,80.0268,80.0893,79.9955,80.0112,51700.0
2015-01-14 15:00:00,102.36,102.51,102.36,102.5,50800.0,80.0112,80.1284,80.0112,80.1206,50800.0
2015-01-14 15:05:00,102.5,102.6,102.35,102.49,68800.0,80.1206,80.1988,80.0034,80.1128,68800.0
2015-01-14 15:10:00,102.5,102.54,102.34,102.45,54900.0,80.1206,80.1519,79.9955,80.0815,54900.0
2015-01-14 15:15:00,102.46,102.9,102.46,102.83,78700.0,80.0893,80.4333,80.0893,80.3786,78700.0
2015-01-14 15:20:00,102.82,102.92,102.64,102.75,78500.0,80.3707,80.4489,80.23,80.316,78500.0
2015-01-14 15:25:00,102.75,102.77,102.51,102.69,80200.0,80.316,80.3317,80.1284,80.2691,80200.0
2015-01-14 15:30:00,102.69,102.82,102.47,102.53,142700.0,80.2691,80.3707,80.0972,80.1441,142700.0
2015-01-14 15:35:00,102.56,102.63,102.51,102.62,109100.0,80.1675,80.2222,80.1284,80.2144,109100.0
2015-01-14 15:40:00,102.62,102.76,102.54,102.58,102100.0,80.2144,80.3238,80.1519,80.1831,102100.0
2015-01-14 15:45:00,102.59,102.78,102.55,102.66,111200.0,80.191,80.3395,80.1597,80.2457,111200.0
2015-01-14 15:50:00,102.67,102.78,102.56,102.61,118900.0,80.2535,80.3395,80.1675,80.2066,118900.0
2015-01-14 15:55:00,102.62,102.66,102.49,102.62,177800.0,80.2144,80.2457,80.1128,80.2144,177800.0
2015-01-15 09:30:00,103.32,103.65,103.0,103.3,136100.0,80.7616,81.0195,80.5114,80.7459,136100.0
2015-01-15 09:35:00,103.26,103.29,102.85,102.95,23400.0,80.7147,80.7381,80.3942,80.4724,23400.0
2015-01-15 09:40:00,102.92,103.1,102.77,102.91,66000.0,80.4489,80.5896,80.3317,80.4411,66000.0
2015-01-15 09:45:00,102.93,103.05,102.65,102.68,49400.0,80.4567,80.5505,80.2379,80.2613,49400.0
2015-01-15 09:50:00,102.74,102.85,102.57,102.63,44600.0,80.3082,80.3942,80.1753,80.2222,44600.0
2015-01-15 09:55:00,102.63,102.63,102.28,102.44,38000.0,80.2222,80.2222,79.9486,80.0737,38000.0
2015-01-15 10:00:00,102.45,102.5,102.1,102.14,85600.0,80.0815,80.1206,79.8079,79.8392,85600.0
2015-01-15 10:05:00,102.11,102.48,102.07,102.44,61200.0,79.8158,80.105,79.7845,80.0737,61200.0
2015-01-15 10:10:00,102.46,102.53,102.14,102.3,58600.0,80.0893,80.1441,79.8392,79.9643,58600.0
2015-01-15 10:15:00,102.27,102.44,102.27,102.37,64400.0,79.9408,80.0737,79.9408,80.019,64400.0
2015-01-15 10:20:00,102.37,102.39,102.18,102.36,51300.0,80.019,80.0346,79.8705,80.0112,51300.0
2015-01-15 10:25:00,102.37,102.51,102.28,102.47,32200.0,80.019,80.1284,79.9486,80.0972,32200.0
2015-01-15 10:30:00,102.47,102.82,102.47,102.71,40800.0,80.0972,80.3707,80.0972,80.2848,40800.0
2015-01-15 10:35:00,102.69,102.72,102.55,102.62,28200.0,80.2691,80.2926,80.1597,80.2144,28200.0
2015-01-15 10:40:00,102.62,102.63,102.51,102.56,53800.0,80.2144,80.2222,80.1284,80.1675,53800.0
2015-01-15 10:45:00,102.57,102.74,102.54,102.58,48900.0,80.1753,80.3082,80.1519,80.1831,48900.0
2015-01-15 10:50:00,102.59,102.69,102.53,102.58,57800.0,80.191,80.2691,80.1441,80.1831,57800.0
2015-01-15 10:55:00,102.57,102.57,102.24,102.29,59800.0,80.1753,80.1753,79.9174,79.9565,59800.0
2015-01-15 11:00:00,102.29,102.38,102.18,102.25,44500.0,79.9565,80.0268,79.8705,79.9252,44500.0
2015-01-15 11:05:00,102.28,102.33,102.08,102.1,86000.0,79.9486,79.9877,79.7923,79.8079,86000.0
2015-01-15 11:10:00,102.09,102.28,102.08,102.27,84400.0,79.8001,79.9486,79.7923,79.9408,84400.0
2015-01-15 11:15:00,102.27,102.33,102.04,102.06,58800.0,79.9408,79.9877,79.761,79.7767,58800.0
2015-01-15 11:20:00,102.06,102.09,101.76,101.8,80400.0,79.7767,79.8001,79.5422,79.5734,80400.0
2015-01-15 11:25:00,101.78,101.9,101.76,101.83,42500.0,79.5578,79.6516,79.5422,79.5969,42500.0
2015-01-15 11:30:00,101.81,102.07,101.69,102.04,75000.0,79.5813,79.7845,79.4875,79.761,75000.0
2015-01-15 11:35:00,102.03,102.04,101.68,101.71,84700.0,79.7532,79.761,79.4796,79.5031,84700.0
2015-01-15 11:40:00,101.7,101.99,101.6,101.97,51800.0,79.4953,79.722,79.4171,79.7063,51800.0
2015-01-15 11:45:00,101.95,102.07,101.85,101.85,38700.0,79.6907,79.7845,79.6125,79.6125,38700.0
2015-01-15 11:50:00,101.86,101.88,101.67,101.75,30000.0,79.6203,79.636,79.4718,79.5344,30000.0
2015-01-15 11:55:00,101.75,101.75,101.6,101.74,38400.0,79.5344,79.5344,79.4171,79.5265,38400.0
2015-01-15 12:00:00,101.72,101.87,101.7,101.75,30200.0,79.5109,79.6282,79.4953,79.5344,30200.0
2015-01-15 12:05:00,101.73,101.9,101.72,101.85,37600.0,79.5187,79.6516,79.5109,79.6125,37600.0
2015-01-15 12:10:00,101.84,101.96,101.79,101.9,38600.0,79.6047,79.6985,79.5656,79.6516,38600.0
2015-01-15 12:15:00,101.89,101.92,101.65,101.67,38600.0,79.6438,79.6672,79.4562,79.4718,38600.0
2015-01-15 12:20:00,101.64,101.76,101.6,101.63,34500.0,79.4484,79.5422,79.4171,79.4406,34500.0
2015-01-15 12:25:00,101.66,101.87,101.65,101.79,34300.0,79.464,79.6282,79.4562,79.5656,34300.0
2015-01-15 12:30:00,101.8,101.81,101.69,101.8,28300.0,79.5734,79.5813,79.4875,79.5734,28300.0
2015-01-15 12:35:00,101.79,101.8,101.43,101.46,76100.0,79.5656,79.5734,79.2842,79.3077,76100.0
2015-01-15 12:40:00,101.44,101.46,101.22,101.22,47900.0,79.292,79.3077,79.1201,79.1201,47900.0
2015-01-15 12:45:00,101.21,101.43,101.18,101.35,83800.0,79.1123,79.2842,79.0888,79.2217,83800.0
2015-01-15 12:50:00,101.34,101.48,101.24,101.45,91800.0,79.2139,79.3233,79.1357,79.2999,91800.0
2015-01-15 12:55:00,101.45,101.48,101.29,101.32,43800.0,79.2999,79.3233,79.1748,79.1982,43800.0
2015-01-15 13:00:00,101.33,101.66,101.27,101.6,34400.0,79.2061,79.464,79.1592,79.4171,34400.0
2015-01-15 13:05:00,101.59,101.76,101.59,101.73,27000.0,79.4093,79.5422,79.4093,79.5187,27000.0
2015-01-15 13:10:00,101.73,101.94,101.73,101.91,31400.0,79.5187,79.6829,79.5187,79.6594,31400.0
2015-01-15 13:15:00,101.93,101.99,101.81,101.85,56900.0,79.6751,79.722,79.5813,79.6125,56900.0
2015-01-15 13:20:00,101.86,101.86,101.64,101.68,42400.0,79.6203,79.6203,79.4484,79.4796,42400.0
2015-01-15 13:25:00,101.69,101.72,101.52,101.53,34700.0,79.4875,79.5109,79.3546,79.3624,34700.0
2015-01-15 13:30:00,101.52,101.59,101.45,101.53,53300.0,79.3546,79.4093,79.2999,79.3624,53300.0
2015-01-15 13:35:00,101.51,101.66,101.48,101.54,51600.0,79.3468,79.464,79.3233,79.3702,51600.0
2015-01-15 13:40:00,101.53,101.54,101.41,101.48,68700.0,79.3624,79.3702,79.2686,79.3233,68700.0
2015-01-15 13:45:00,101.47,101.54,101.37,101.51,70800.0,79.3155,79.3702,79.2373,79.3468,70800.0
2015-01-15 13:50:00,101.52,101.93,101.52,101.91,39900.0,79.3546,79.6751,79.3546,79.6594,39900.0
2015-01-15 13:55:00,101.9,101.9,101.62,101.62,33300.0,79.6516,79.6516,79.4327,79.4327,33300.0
2015-01-15 14:00:00,101.63,101.67,101.51,101.62,52900.0,79.4406,79.4718,79.3468,79.4327,52900.0
2015-01-15 14:05:00,101.62,101.76,101.54,101.67,44000.0,79.4327,79.5422,79.3702,79.4718,44000.0
2015-01-15 14:10:00,101.66,101.7,101.58,101.7,44800.0,79.464,79.4953,79.4015,79.4953,44800.0
2015-01-15 14:15:00,101.7,101.79,101.62,101.66,51500.0,79.4953,79.5656,79.4327,79.464,51500.0
2015-01-15 14:20:00,101.66,101.72,101.57,101.65,56600.0,79.464,79.5109,79.3937,79.4562,56600.0
2015-01-15 14:25:00,101.66,101.75,101.66,101.7,57500.0,79.464,79.5344,79.464,79.4953,57500.0
2015-01-15 14:30:00,101.67,101.78,101.55,101.78,64300.0,79.4718,79.5578,79.378,79.5578,64300.0
2015-01-15 14:35:00,101.78,101.79,101.66,101.75,46100.0,79.5578,79.5656,79.464,79.5344,46100.0
2015-01-15 14:40:00,101.76,101.88,101.74,101.81,39800.0,79.5422,79.636,79.5265,79.5813,39800.0
2015-01-15 14:45:00,101.81,101.86,101.63,101.74,67300.0,79.5813,79.6203,79.4406,79.5265,67300.0
2015-01-15 14:50:00,101.75,101.84,101.7,101.8,50500.0,79.5344,79.6047,79.4953,79.5734,50500.0
2015-01-15 14:55:00,101.8,102.05,101.76,101.97,69200.0,79.5734,79.7689,79.5422,79.7063,69200.0
2015-01-15 15:00:00,101.97,101.99,101.73,101.73,65000.0,79.7063,79.722,79.5187,79.5187,65000.0
2015-01-15 15:05:00,101.73,101.73,101.52,101.57,62200.0,79.5187,79.5187,79.3546,79.3937,62200.0
2015-01-15 15:10:00,101.54,101.55,101.37,101.4,66800.0,79.3702,79.378,79.2373,79.2608,66800.0
2015-01-15 15:15:00,101.39,101.42,101.3,101.41,76300.0,79.253,79.2764,79.1826,79.2686,76300.0
2015-01-15 15:20:00,101.42,101.44,101.32,101.42,77300.0,79.2764,79.292,79.1982,79.2764,77300.0
2015-01-15 15:25:00,101.42,101.67,101.41,101.57,76900.0,79.2764,79.4718,79.2686,79.3937,76900.0
2015-01-15 15:30:00,101.56,101.67,101.39,101.55,116900.0,79.3858,79.4718,79.253,79.378,116900.0
2015-01-15 15:35:00,101.54,101.54,101.33,101.34,106400.0,79.3702,79.3702,79.2061,79.2139,106400.0
2015-01-15 15:40:00,101.35,101.48,101.3,101.35,118500.0,79.2217,79.3233,79.1826,79.2217,118500.0
2015-01-15 15:45:00,101.35,101.37,101.23,101.29,152200.0,79.2217,79.2373,79.1279,79.1748,152200.0
2015-01-15 15:50:00,101.29,101.29,101.0,101.0,265800.0,79.1748,79.1748,78.9481,78.9481,265800.0
2015-01-15 15:55:00,101.0,101.19,100.83,101.01,365500.0,78.9481,79.0966,78.8152,78.9559,365500.0
2015-01-16 09:30:00,100.86,100.97,100.24,100.7,482100.0,78.8387,78.9247,78.354,78.7136,482100.0
2015-01-16 09:35:00,100.6,101.0,100.6,100.71,57500.0,78.6354,78.9481,78.6354,78.7214,57500.0
2015-01-16 09:40:00,100.62,100.82,100.5,100.69,104800.0,78.6511,78.8074,78.5573,78.7058,104800.0
2015-01-16 09:45:00,100.7,100.8,100.66,100.76,98100.0,78.7136,78.7918,78.6823,78.7605,98100.0
2015-01-16 09:50:00,100.77,100.82,100.62,100.7,60600.0,78.7683,78.8074,78.6511,78.7136,60600.0
2015-01-16 09:55:00,100.7,100.84,100.54,100.6,56300.0,78.7136,78.823,78.5885,78.6354,56300.0
2015-01-16 10:00:00,100.64,100.97,100.57,100.64,120200.0,78.6667,78.9247,78.612,78.6667,120200.0
2015-01-16 10:05:00,100.64,100.75,100.52,100.58,100500.0,78.6667,78.7527,78.5729,78.6198,100500.0
2015-01-16 10:10:00,100.58,100.67,100.42,100.45,77900.0,78.6198,78.6902,78.4947,78.5182,77900.0
2015-01-16 10:15:00,100.45,100.76,100.41,100.76,77600.0,78.5182,78.7605,78.4869,78.7605,77600.0
2015-01-16 10:20:00,100.74,101.04,100.7,101.03,53100.0,78.7449,78.9794,78.7136,78.9716,53100.0
2015-01-16 10:25:00,101.03,101.39,101.01,101.19,73100.0,78.9716,79.253,78.9559,79.0966,73100.0
2015-01-16 10:30:00,101.17,101.44,101.13,101.3,51400.0,79.081,79.292,79.0497,79.1826,51400.0
2015-01-16 10:35:00,101.31,101.35,101.16,101.29,71400.0,79.1904,79.2217,79.0732,79.1748,71400.0
2015-01-16 10:40:00,101.29,101.59,101.29,101.59,56400.0,79.1748,79.4093,79.1748,79.4093,56400.0
2015-01-16 10:45:00,101.63,101.77,101.47,101.57,57800.0,79.4406,79.55,79.3155,79.3937,57800.0
2015-01-16 10:50:00,101.58,101.75,101.5,101.74,37600.0,79.4015,79.5344,79.3389,79.5265,37600.0
2015-01-16 10:55:00,101.71,102.0,101.68,101.94,58600.0,79.5031,79.7298,79.4796,79.6829,58600.0
2015-01-16 11:00:00,101.95,102.2,101.94,102.08,54000.0,79.6907,79.8861,79.6829,79.7923,54000.0
2015-01-16 11:05:00,102.09,102.11,101.9,101.95,47800.0,79.8001,79.8158,79.6516,79.6907,47800.0
2015-01-16 11:10:00,101.99,101.99,101.78,101.88,34400.0,79.722,79.722,79.5578,79.636,34400.0
2015-01-16 11:15:00,101.89,102.19,101.82,102.07,83100.0,79.6438,79.8783,79.5891,79.7845,83100.0
2015-01-16 11:20:00,102.06,102.14,101.99,102.1,39300.0,79.7767,79.8392,79.722,79.8079,39300.0
2015-01-16 11:25:00,102.08,102.14,101.99,102.09,109000.0,79.7923,79.8392,79.722,79.8001,109000.0
2015-01-16 11:30:00,102.11,102.26,102.11,102.22,35800.0,79.8158,79.933,79.8158,79.9017,35800.0
2015-01-16 11:35:00,102.21,102.49,102.17,102.47,76900.0,79.8939,80.1128,79.8627,80.0972,76900.0
2015-01-16 11:40:00,102.48,102.65,102.41,102.58,58500.0,80.105,80.2379,80.0503,80.1831,58500.0
2015-01-16 11:45:00,102.59,102.66,102.5,102.59,77800.0,80.191,80.2457,80.1206,80.191,77800.0
2015-01-16 11:50:00,102.58,102.59,102.39,102.53,43600.0,80.1831,80.191,80.0346,80.1441,43600.0
2015-01-16 11:55:00,102.52,102.67,102.46,102.66,45800.0,80.1362,80.2535,80.0893,80.2457,45800.0
2015-01-16 12:00:00,102.66,102.81,102.61,102.73,57100.0,80.2457,80.3629,80.2066,80.3004,57100.0
2015-01-16 12:05:00,102.74,102.78,102.66,102.66,71200.0,80.3082,80.3395,80.2457,80.2457,71200.0
2015-01-16 12:10:00,102.64,102.9,102.61,102.77,105400.0,80.23,80.4333,80.2066,80.3317,105400.0
2015-01-16 12:15:00,102.79,102.93,102.75,102.85,42700.0,80.3473,80.4567,80.316,80.3942,42700.0
2015-01-16 12:20:00,102.85,102.87,102.75,102.81,47600.0,80.3942,80.4098,80.316,80.3629,47600.0
2015-01-16 12:25:00,102.81,103.09,102.76,103.02,87200.0,80.3629,80.5818,80.3238,80.5271,87200.0
2015-01-16 12:30:00,103.0,103.13,102.98,103.12,27500.0,80.5114,80.6131,80.4958,80.6052,27500.0
2015-01-16 12:35:00,103.13,103.16,102.9,102.97,35400.0,80.6131,80.6365,80.4333,80.488,35400.0
2015-01-16 12:40:00,102.97,103.33,102.97,103.32,41600.0,80.488,80.7694,80.488,80.7616,41600.0
2015-01-16 12:45:00,103.32,103.43,103.24,103.42,29200.0,80.7616,80.8476,80.699,80.8397,29200.0
2015-01-16 12:50:00,103.42,103.61,103.42,103.48,104600.0,80.8397,80.9883,80.8397,80.8866,104600.0
2015-01-16 12:55:00,103.47,103.51,103.38,103.48,33900.0,80.8788,80.9101,80.8085,80.8866,33900.0
2015-01-16 13:00:00,103.46,103.48,103.32,103.32,39400.0,80.871,80.8866,80.7616,80.7616,39400.0
2015-01-16 13:05:00,103.33,103.5,103.33,103.41,167600.0,80.7694,80.9023,80.7694,80.8319,167600.0
2015-01-16 13:10:00,103.42,103.43,103.35,103.36,61900.0,80.8397,80.8476,80.785,80.7928,61900.0
2015-01-16 13:15:00,103.34,103.38,103.04,103.06,59400.0,80.7772,80.8085,80.5427,80.5583,59400.0
2015-01-16 13:20:00,103.07,103.11,102.98,103.1,33800.0,80.5662,80.5974,80.4958,80.5896,33800.0
2015-01-16 13:25:00,103.1,103.14,103.0,103.09,35700.0,80.5896,80.6209,80.5114,80.5818,35700.0
2015-01-16 13:30:00,103.09,103.3,103.09,103.29,44500.0,80.5818,80.7459,80.5818,80.7381,44500.0
2015-01-16 13:35:00,103.28,103.32,103.17,103.17,36500.0,80.7303,80.7616,80.6443,80.6443,36500.0
2015-01-16 13:40:00,103.16,103.33,103.13,103.3,38000.0,80.6365,80.7694,80.6131,80.7459,38000.0
2015-01-16 13:45:00,103.32,103.42,103.22,103.39,43800.0,80.7616,80.8397,80.6834,80.8163,43800.0
2015-01-16 13:50:00,103.39,103.41,103.34,103.37,30100.0,80.8163,80.8319,80.7772,80.8007,30100.0
2015-01-16 13:55:00,103.37,103.47,103.33,103.46,24900.0,80.8007,80.8788,80.7694,80.871,24900.0
2015-01-16 14:00:00,103.45,103.5,103.31,103.34,33200.0,80.8632,80.9023,80.7538,80.7772,33200.0
2015-01-16 14:05:00,103.35,103.37,103.23,103.24,32400.0,80.785,80.8007,80.6912,80.699,32400.0
2015-01-16 14:10:00,103.24,103.35,103.2,103.23,38900.0,80.699,80.785,80.6678,80.6912,38900.0
2015-01-16 14:15:00,103.23,103.34,103.21,103.3,34300.0,80.6912,80.7772,80.6756,80.7459,34300.0
2015-01-16 14:20:00,103.27,103.27,103.17,103.17,19700.0,80.7225,80.7225,80.6443,80.6443,19700.0
2015-01-16 14:25:00,103.17,103.24,103.11,103.19,78800.0,80.6443,80.699,80.5974,80.66,78800.0
2015-01-16 14:30:00,103.19,103.19,103.05,103.16,31400.0,80.66,80.66,80.5505,80.6365,31400.0
2015-01-16 14:35:00,103.16,103.21,103.06,103.17,32700.0,80.6365,80.6756,80.5583,80.6443,32700.0
2015-01-16 14:40:00,103.16,103.25,103.15,103.17,33500.0,80.6365,80.7069,80.6287,80.6443,33500.0
2015-01-16 14:45:00,103.17,103.27,103.16,103.26,55100.0,80.6443,80.7225,80.6365,80.7147,55100.0
2015-01-16 14:50:00,103.25,103.3,103.18,103.23,52600.0,80.7069,80.7459,80.6521,80.6912,52600.0
2015-01-16 14:55:00,103.22,103.33,103.22,103.28,28500.0,80.6834,80.7694,80.6834,80.7303,28500.0
2015-01-16 15:00:00,103.27,103.31,103.21,103.29,45300.0,80.7225,80.7538,80.6756,80.7381,45300.0
2015-01-16 15:05:00,103.3,103.33,103.25,103.31,27400.0,80.7459,80.7694,80.7069,80.7538,27400.0
2015-01-16 15:10:00,103.29,103.38,103.24,103.38,47600.0,80.7381,80.8085,80.699,80.8085,47600.0
2015-01-16 15:15:00,103.38,103.51,103.32,103.49,63400.0,80.8085,80.9101,80.7616,80.8945,63400.0
2015-01-16 15:20:00,103.5,103.67,103.48,103.67,94700.0,80.9023,81.0352,80.8866,81.0352,94700.0
2015-01-16 15:25:00,103.65,103.66,103.49,103.53,63000.0,81.0195,81.0273,80.8945,80.9257,63000.0
2015-01-16 15:30:00,103.52,103.71,103.51,103.69,50900.0,80.9179,81.0664,80.9101,81.0508,50900.0
2015-01-16 15:35:00,103.68,103.97,103.65,103.97,78000.0,81.043,81.2697,81.0195,81.2697,78000.0
2015-01-16 15:40:00,103.97,104.02,103.87,104.0,79300.0,81.2697,81.3087,81.1915,81.2931,79300.0
2015-01-16 15:45:00,104.01,104.21,103.99,104.13,124600.0,81.3009,81.4573,81.2853,81.3947,124600.0
2015-01-16 15:50:00,104.13,104.26,104.08,104.26,149900.0,81.3947,81.4963,81.3556,81.4963,149900.0
2015-01-16 15:55:00,104.24,104.31,104.1,104.1,254700.0,81.4807,81.5354,81.3713,81.3713,254700.0
2015-01-20 09:30:00,104.84,104.95,104.58,104.79,165700.0,81.9497,82.0357,81.7465,81.9106,165700.0
2015-01-20 09:35:00,104.79,104.84,104.13,104.15,69100.0,81.9106,81.9497,81.3947,81.4104,69100.0
2015-01-20 09:40:00,104.19,104.2,103.75,103.92,78800.0,81.4416,81.4494,81.0977,81.2306,78800.0
2015-01-20 09:45:00,103.98,104.03,103.61,103.63,95100.0,81.2775,81.3166,80.9883,81.0039,95100.0
2015-01-20 09:50:00,103.64,103.64,103.34,103.52,82400.0,81.0117,81.0117,80.7772,80.9179,82400.0
2015-01-20 09:55:00,103.53,103.6,103.36,103.41,85900.0,80.9257,80.9804,80.7928,80.8319,85900.0
2015-01-20 10:00:00,103.41,103.41,102.9,103.05,84700.0,80.8319,80.8319,80.4333,80.5505,84700.0
2015-01-20 10:05:00,103.08,103.54,103.06,103.54,43800.0,80.574,80.9335,80.5583,80.9335,43800.0
2015-01-20 10:10:00,103.51,103.61,103.43,103.56,50900.0,80.9101,80.9883,80.8476,80.9492,50900.0
2015-01-20 10:15:00,103.58,103.6,103.19,103.2,67800.0,80.9648,80.9804,80.66,80.6678,67800.0
2015-01-20 10:20:00,103.22,103.3,103.12,103.24,31800.0,80.6834,80.7459,80.6052,80.699,31800.0
2015-01-20 10:25:00,103.23,103.28,103.04,103.05,56500.0,80.6912,80.7303,80.5427,80.5505,56500.0
2015-01-20 10:30:00,103.07,103.12,102.95,102.98,61900.0,80.5662,80.6052,80.4724,80.4958,61900.0
2015-01-20 10:35:00,102.99,103.06,102.82,102.82,60700.0,80.5036,80.5583,80.3707,80.3707,60700.0
2015-01-20 10:40:00,102.83,102.85,102.53,102.68,58800.0,80.3786,80.3942,80.1441,80.2613,58800.0
2015-01-20 10:45:00,102.61,102.99,102.59,102.99,41500.0,80.2066,80.5036,80.191,80.5036,41500.0
2015-01-20 10:50:00,102.97,102.97,102.7,102.76,29300.0,80.488,80.488,80.2769,80.3238,29300.0
2015-01-20 10:55:00,102.77,102.92,102.68,102.89,62200.0,80.3317,80.4489,80.2613,80.4255,62200.0
2015-01-20 11:00:00,102.84,102.84,102.61,102.72,41600.0,80.3864,80.3864,80.2066,80.2926,41600.0
2015-01-20 11:05:00,102.7,103.17,102.61,103.17,77900.0,80.2769,80.6443,80.2066,80.6443,77900.0
2015-01-20 11:10:00,103.16,103.16,102.99,103.05,26800.0,80.6365,80.6365,80.5036,80.5505,26800.0
2015-01-20 11:15:00,103.05,103.06,102.8,102.87,27100.0,80.5505,80.5583,80.3551,80.4098,27100.0
2015-01-20 11:20:00,102.87,102.93,102.73,102.8,42900.0,80.4098,80.4567,80.3004,80.3551,42900.0
2015-01-20 11:25:00,102.81,103.05,102.7,103.03,63100.0,80.3629,80.5505,80.2769,80.5349,63100.0
2015-01-20 11:30:00,103.02,103.11,102.85,102.91,45100.0,80.5271,80.5974,80.3942,80.4411,45100.0
2015-01-20 11:35:00,102.9,102.92,102.76,102.88,42900.0,80.4333,80.4489,80.3238,80.4176,42900.0
2015-01-20 11:40:00,102.9,102.9,102.65,102.68,36200.0,80.4333,80.4333,80.2379,80.2613,36200.0
2015-01-20 11:45:00,102.67,102.67,102.36,102.37,71600.0,80.2535,80.2535,80.0112,80.019,71600.0
2015-01-20 11:50:00,102.38,102.51,102.35,102.5,31000.0,80.0268,80.1284,80.0034,80.1206,31000.0
2015-01-20 11:55:00,102.52,102.7,102.5,102.66,36900.0,80.1362,80.2769,80.1206,80.2457,36900.0
2015-01-20 12:00:00,102.66,102.72,102.57,102.58,22300.0,80.2457,80.2926,80.1753,80.1831,22300.0
2015-01-20 12:05:00,102.57,102.73,102.5,102.7,33700.0,80.1753,80.3004,80.1206,80.2769,33700.0
2015-01-20 12:10:00,102.69,102.74,102.64,102.66,27300.0,80.2691,80.3082,80.23,80.2457,27300.0
2015-01-20 12:15:00,102.68,102.83,102.64,102.82,43900.0,80.2613,80.3786,80.23,80.3707,43900.0
2015-01-20 12:20:00,102.79,102.83,102.72,102.73,16500.0,80.3473,80.3786,80.2926,80.3004,16500.0
2015-01-20 12:25:00,102.72,102.83,102.72,102.73,19600.0,80.2926,80.3786,80.2926,80.3004,19600.0
2015-01-20 12:30:00,102.74,102.8,102.68,102.72,22600.0,80.3082,80.3551,80.2613,80.2926,22600.0
2015-01-20 12:35:00,102.73,102.81,102.66,102.81,55900.0,80.3004,80.3629,80.2457,80.3629,55900.0
2015-01-20 12:40:00,102.81,102.87,102.8,102.85,25200.0,80.3629,80.4098,80.3551,80.3942,25200.0
2015-01-20 12:45:00,102.87,103.03,102.87,102.94,20500.0,80.4098,80.5349,80.4098,80.4645,20500.0
2015-01-20 12:50:00,102.92,102.96,102.78,102.8,22500.0,80.4489,80.4802,80.3395,80.3551,22500.0
2015-01-20 12:55:00,102.81,102.87,102.73,102.78,25500.0,80.3629,80.4098,80.3004,80.3395,25500.0
2015-01-20 13:00:00,102.78,102.81,102.72,102.73,21700.0,80.3395,80.3629,80.2926,80.3004,21700.0
2015-01-20 13:05:00,102.73,102.75,102.42,102.45,43100.0,80.3004,80.316,80.0581,80.0815,43100.0
2015-01-20 13:10:00,102.43,102.67,102.41,102.51,23600.0,80.0659,80.2535,80.0503,80.1284,23600.0
2015-01-20 13:15:00,102.51,102.6,102.5,102.58,19300.0,80.1284,80.1988,80.1206,80.1831,19300.0
2015-01-20 13:20:00,102.59,102.91,102.59,102.84,34800.0,80.191,80.4411,80.191,80.3864,34800.0
2015-01-20 13:25:00,102.84,102.91,102.77,102.8,25200.0,80.3864,80.4411,80.3317,80.3551,25200.0
2015-01-20 13:30:00,102.82,102.98,102.82,102.89,24700.0,80.3707,80.4958,80.3707,80.4255,24700.0
2015-01-20 13:35:00,102.89,102.96,102.82,102.93,19400.0,80.4255,80.4802,80.3707,80.4567,19400.0
2015-01-20 13:40:00,102.95,103.06,102.93,103.06,53700.0,80.4724,80.5583,80.4567,80.5583,53700.0
2015-01-20 13:45:00,103.08,103.1,102.98,103.0,24900.0,80.574,80.5896,80.4958,80.5114,24900.0
2015-01-20 13:50:00,103.01,103.04,102.87,102.94,31900.0,80.5193,80.5427,80.4098,80.4645,31900.0
2015-01-20 13:55:00,102.95,102.95,102.78,102.81,24900.0,80.4724,80.4724,80.3395,80.3629,24900.0
2015-01-20 14:00:00,102.82,103.0,102.75,102.89,34600.0,80.3707,80.5114,80.316,80.4255,34600.0
2015-01-20 14:05:00,102.89,102.98,102.81,102.98,55000.0,80.4255,80.4958,80.3629,80.4958,55000.0
2015-01-20 14:10:00,102.95,102.95,102.84,102.86,24300.0,80.4724,80.4724,80.3864,80.402,24300.0
2015-01-20 14:15:00,102.85,102.86,102.74,102.81,38900.0,80.3942,80.402,80.3082,80.3629,38900.0
2015-01-20 14:20:00,102.82,102.87,102.76,102.85,26600.0,80.3707,80.4098,80.3238,80.3942,26600.0
2015-01-20 14:25:00,102.85,102.86,102.77,102.85,36800.0,80.3942,80.402,80.3317,80.3942,36800.0
2015-01-20 14:30:00,102.86,103.16,102.86,103.16,37100.0,80.402,80.6365,80.402,80.6365,37100.0
2015-01-20 14:35:00,103.17,103.39,103.17,103.36,28300.0,80.6443,80.8163,80.6443,80.7928,28300.0
2015-01-20 14:40:00,103.36,103.55,103.31,103.45,46100.0,80.7928,80.9414,80.7538,80.8632,46100.0
2015-01-20 14:45:00,103.42,103.6,103.4,103.58,32700.0,80.8397,80.9804,80.8241,80.9648,32700.0
2015-01-20 14:50:00,103.59,103.59,103.45,103.45,32700.0,80.9726,80.9726,80.8632,80.8632,32700.0
2015-01-20 14:55:00,103.46,103.5,103.38,103.48,48300.0,80.871,80.9023,80.8085,80.8866,48300.0
2015-01-20 15:00:00,103.49,103.54,103.34,103.36,48500.0,80.8945,80.9335,80.7772,80.7928,48500.0
2015-01-20 15:05:00,103.37,103.4,103.3,103.35,47800.0,80.8007,80.8241,80.7459,80.785,47800.0
2015-01-20 15:10:00,103.36,103.36,103.24,103.26,61100.0,80.7928,80.7928,80.699,80.7147,61100.0
2015-01-20 15:15:00,103.26,103.41,103.24,103.3,78500.0,80.7147,80.8319,80.699,80.7459,78500.0
2015-01-20 15:20:00,103.29,103.33,103.14,103.23,73700.0,80.7381,80.7694,80.6209,80.6912,73700.0
2015-01-20 15:25:00,103.23,103.31,103.19,103.26,38400.0,80.6912,80.7538,80.66,80.7147,38400.0
2015-01-20 15:30:00,103.26,103.28,103.06,103.21,81000.0,80.7147,80.7303,80.5583,80.6756,81000.0
2015-01-20 15:35:00,103.22,103.33,103.17,103.26,67500.0,80.6834,80.7694,80.6443,80.7147,67500.0
2015-01-20 15:40:00,103.27,103.45,103.24,103.42,93100.0,80.7225,80.8632,80.699,80.8397,93100.0
2015-01-20 15:45:00,103.42,103.47,103.37,103.39,159200.0,80.8397,80.8788,80.8007,80.8163,159200.0
2015-01-20 15:50:00,103.39,103.41,103.23,103.26,104900.0,80.8163,80.8319,80.6912,80.7147,104900.0
2015-01-20 15:55:00,103.26,103.39,103.18,103.26,237300.0,80.7147,80.8163,80.6521,80.7147,237300.0
2015-01-21 09:30:00,103.05,103.07,102.5,102.67,126100.0,80.5505,80.5662,80.1206,80.2535,126100.0
2015-01-21 09:35:00,102.67,103.86,102.66,103.74,97100.0,80.2535,81.1837,80.2457,81.0899,97100.0
2015-01-21 09:40:00,103.77,104.06,103.38,103.6,66800.0,81.1133,81.34,80.8085,80.9804,66800.0
2015-01-21 09:45:00,103.62,103.78,103.25,103.36,66900.0,80.9961,81.1211,80.7069,80.7928,66900.0
2015-01-21 09:50:00,103.39,103.7,103.06,103.3,52500.0,80.8163,81.0586,80.5583,80.7459,52500.0
2015-01-21 09:55:00,103.34,103.49,103.16,103.29,34300.0,80.7772,80.8945,80.6365,80.7381,34300.0
2015-01-21 10:00:00,103.32,103.57,103.25,103.31,27600.0,80.7616,80.957,80.7069,80.7538,27600.0
2015-01-21 10:05:00,103.35,103.47,103.06,103.11,77600.0,80.785,80.8788,80.5583,80.5974,77600.0
2015-01-21 10:10:00,103.14,103.36,103.0,103.29,29500.0,80.6209,80.7928,80.5114,80.7381,29500.0
2015-01-21 10:15:00,103.27,103.42,103.23,103.38,40100.0,80.7225,80.8397,80.6912,80.8085,40100.0
2015-01-21 10:20:00,103.35,103.38,103.16,103.27,37700.0,80.785,80.8085,80.6365,80.7225,37700.0
2015-01-21 10:25:00,103.29,103.46,103.15,103.28,33600.0,80.7381,80.871,80.6287,80.7303,33600.0
2015-01-21 10:30:00,103.29,103.4,103.15,103.18,70800.0,80.7381,80.8241,80.6287,80.6521,70800.0
2015-01-21 10:35:00,103.18,103.22,102.99,103.12,1213900.0,80.6521,80.6834,80.5036,80.6052,1213900.0
2015-01-21 10:40:00,103.13,103.35,103.05,103.27,29800.0,80.6131,80.785,80.5505,80.7225,29800.0
2015-01-21 10:45:00,103.31,103.7,103.2,103.7,40900.0,80.7538,81.0586,80.6678,81.0586,40900.0
2015-01-21 10:50:00,103.7,103.8,103.45,103.79,52700.0,81.0586,81.1368,80.8632,81.129,52700.0
2015-01-21 10:55:00,103.8,103.81,103.64,103.71,29400.0,81.1368,81.1446,81.0117,81.0664,29400.0
2015-01-21 11:00:00,103.71,103.87,103.57,103.6,41300.0,81.0664,81.1915,80.957,80.9804,41300.0
2015-01-21 11:05:00,103.62,103.66,103.56,103.64,55600.0,80.9961,81.0273,80.9492,81.0117,55600.0
2015-01-21 11:10:00,103.64,103.7,103.58,103.69,44800.0,81.0117,81.0586,80.9648,81.0508,44800.0
2015-01-21 11:15:00,103.69,103.7,103.39,103.44,72300.0,81.0508,81.0586,80.8163,80.8554,72300.0
2015-01-21 11:20:00,103.43,103.45,103.26,103.32,50100.0,80.8476,80.8632,80.7147,80.7616,50100.0
2015-01-21 11:25:00,103.32,103.42,103.24,103.42,52700.0,80.7616,80.8397,80.699,80.8397,52700.0
2015-01-21 11:30:00,103.44,103.5,103.33,103.42,29200.0,80.8554,80.9023,80.7694,80.8397,29200.0
2015-01-21 11:35:00,103.4,103.52,103.3,103.3,28500.0,80.8241,80.9179,80.7459,80.7459,28500.0
2015-01-21 11:40:00,103.33,103.41,103.24,103.38,31100.0,80.7694,80.8319,80.699,80.8085,31100.0
2015-01-21 11:45:00,103.39,103.53,103.38,103.45,36000.0,80.8163,80.9257,80.8085,80.8632,36000.0
2015-01-21 11:50:00,103.44,103.61,103.44,103.61,20100.0,80.8554,80.9883,80.8554,80.9883,20100.0
2015-01-21 11:55:00,103.6,103.72,103.49,103.57,46900.0,80.9804,81.0742,80.8945,80.957,46900.0
2015-01-21 12:00:00,103.55,103.71,103.52,103.56,44800.0,80.9414,81.0664,80.9179,80.9492,44800.0
2015-01-21 12:05:00,103.57,103.58,103.45,103.49,34200.0,80.957,80.9648,80.8632,80.8945,34200.0
2015-01-21 12:10:00,103.49,103.68,103.46,103.68,9800.0,80.8945,81.043,80.871,81.043,9800.0
2015-01-21 12:15:00,103.67,103.72,103.56,103.56,30400.0,81.0352,81.0742,80.9492,80.9492,30400.0
2015-01-21 12:20:00,103.56,103.6,103.41,103.49,26100.0,80.9492,80.9804,80.8319,80.8945,26100.0
2015-01-21 12:25:00,103.46,103.61,103.41,103.58,33900.0,80.871,80.9883,80.8319,80.9648,33900.0
2015-01-21 12:30:00,103.6,103.65,103.48,103.57,26800.0,80.9804,81.0195,80.8866,80.957,26800.0
2015-01-21 12:35:00,103.61,103.67,103.54,103.56,24400.0,80.9883,81.0352,80.9335,80.9492,24400.0
2015-01-21 12:40:00,103.55,103.59,103.49,103.56,23000.0,80.9414,80.9726,80.8945,80.9492,23000.0
2015-01-21 12:45:00,103.54,103.63,103.52,103.56,27000.0,80.9335,81.0039,80.9179,80.9492,27000.0
2015-01-21 12:50:00,103.54,103.62,103.27,103.36,43500.0,80.9335,80.9961,80.7225,80.7928,43500.0
2015-01-21 12:55:00,103.36,103.36,103.24,103.3,30000.0,80.7928,80.7928,80.699,80.7459,30000.0
2015-01-21 13:00:00,103.29,103.43,103.24,103.42,16700.0,80.7381,80.8476,80.699,80.8397,16700.0
2015-01-21 13:05:00,103.41,103.52,103.37,103.48,42900.0,80.8319,80.9179,80.8007,80.8866,42900.0
2015-01-21 13:10:00,103.47,103.49,103.35,103.48,28400.0,80.8788,80.8945,80.785,80.8866,28400.0
2015-01-21 13:15:00,103.48,103.56,103.42,103.52,24800.0,80.8866,80.9492,80.8397,80.9179,24800.0
2015-01-21 13:20:00,103.53,103.57,103.37,103.46,22200.0,80.9257,80.957,80.8007,80.871,22200.0
2015-01-21 13:25:00,103.46,103.51,103.24,103.27,46900.0,80.871,80.9101,80.699,80.7225,46900.0
2015-01-21 13:30:00,103.27,103.34,103.21,103.31,40000.0,80.7225,80.7772,80.6756,80.7538,40000.0
2015-01-21 13:35:00,103.31,103.46,103.21,103.42,41100.0,80.7538,80.871,80.6756,80.8397,41100.0
2015-01-21 13:40:00,103.42,103.44,103.27,103.42,30100.0,80.8397,80.8554,80.7225,80.8397,30100.0
2015-01-21 13:45:00,103.42,103.46,103.32,103.33,34500.0,80.8397,80.871,80.7616,80.7694,34500.0
2015-01-21 13:50:00,103.35,103.37,103.26,103.29,31700.0,80.785,80.8007,80.7147,80.7381,31700.0
2015-01-21 13:55:00,103.29,103.32,103.16,103.19,29200.0,80.7381,80.7616,80.6365,80.66,29200.0
2015-01-21 14:00:00,103.17,103.18,103.0,103.18,45100.0,80.6443,80.6521,80.5114,80.6521,45100.0
2015-01-21 14:05:00,103.19,103.19,103.03,103.07,35400.0,80.66,80.66,80.5349,80.5662,35400.0
2015-01-21 14:10:00,103.07,103.29,103.03,103.29,59500.0,80.5662,80.7381,80.5349,80.7381,59500.0
2015-01-21 14:15:00,103.29,103.41,103.28,103.3,59500.0,80.7381,80.8319,80.7303,80.7459,59500.0
2015-01-21 14:20:00,103.3,103.37,103.22,103.36,34600.0,80.7459,80.8007,80.6834,80.7928,34600.0
2015-01-21 14:25:00,103.38,103.45,103.29,103.35,18800.0,80.8085,80.8632,80.7381,80.785,18800.0
2015-01-21 14:30:00,103.32,103.42,103.26,103.31,39900.0,80.7616,80.8397,80.7147,80.7538,39900.0
2015-01-21 14:35:00,103.31,103.33,103.24,103.28,46900.0,80.7538,80.7694,80.699,80.7303,46900.0
2015-01-21 14:40:00,103.28,103.44,103.24,103.41,61300.0,80.7303,80.8554,80.699,80.8319,61300.0
2015-01-21 14:45:00,103.43,103.51,103.41,103.5,26600.0,80.8476,80.9101,80.8319,80.9023,26600.0
2015-01-21 14:50:00,103.51,103.55,103.39,103.41,32700.0,80.9101,80.9414,80.8163,80.8319,32700.0
2015-01-21 14:55:00,103.41,103.57,103.36,103.54,57400.0,80.8319,80.957,80.7928,80.9335,57400.0
2015-01-21 15:00:00,103.53,103.68,103.53,103.58,47500.0,80.9257,81.043,80.9257,80.9648,47500.0
2015-01-21 15:05:00,103.56,103.59,103.39,103.4,53700.0,80.9492,80.9726,80.8163,80.8241,53700.0
2015-01-21 15:10:00,103.4,103.51,103.28,103.46,64200.0,80.8241,80.9101,80.7303,80.871,64200.0
2015-01-21 15:15:00,103.47,103.69,103.45,103.65,48000.0,80.8788,81.0508,80.8632,81.0195,48000.0
2015-01-21 15:20:00,103.64,103.69,103.53,103.68,76200.0,81.0117,81.0508,80.9257,81.043,76200.0
2015-01-21 15:25:00,103.69,103.79,103.64,103.66,53900.0,81.0508,81.129,81.0117,81.0273,53900.0
2015-01-21 15:30:00,103.66,103.75,103.58,103.74,62600.0,81.0273,81.0977,80.9648,81.0899,62600.0
2015-01-21 15:35:00,103.74,103.8,103.65,103.79,87300.0,81.0899,81.1368,81.0195,81.129,87300.0
2015-01-21 15:40:00,103.8,103.84,103.58,103.64,88300.0,81.1368,81.168,80.9648,81.0117,88300.0
2015-01-21 15:45:00,103.64,103.71,103.61,103.66,92300.0,81.0117,81.0664,80.9883,81.0273,92300.0
2015-01-21 15:50:00,103.66,103.69,103.59,103.61,98100.0,81.0273,81.0508,80.9726,80.9883,98100.0
2015-01-21 15:55:00,103.61,103.69,103.5,103.57,205300.0,80.9883,81.0508,80.9023,80.957,205300.0
2015-01-22 09:30:00,104.38,104.65,104.17,104.24,131000.0,81.5901,81.8012,81.426,81.4807,131000.0
2015-01-22 09:35:00,104.13,104.19,103.87,103.94,43400.0,81.3947,81.4416,81.1915,81.2462,43400.0
2015-01-22 09:40:00,103.94,103.98,103.6,103.82,80000.0,81.2462,81.2775,80.9804,81.1524,80000.0
2015-01-22 09:45:00,103.8,103.91,103.54,103.87,161400.0,81.1368,81.2228,80.9335,81.1915,161400.0
2015-01-22 09:50:00,103.87,104.13,103.67,104.1,74200.0,81.1915,81.3947,81.0352,81.3713,74200.0
2015-01-22 09:55:00,104.09,104.16,103.77,103.96,75700.0,81.3635,81.4182,81.1133,81.2618,75700.0
2015-01-22 10:00:00,103.94,104.28,103.88,103.92,68800.0,81.2462,81.512,81.1993,81.2306,68800.0
2015-01-22 10:05:00,103.92,104.12,103.84,104.1,89100.0,81.2306,81.3869,81.168,81.3713,89100.0
2015-01-22 10:10:00,104.08,104.3,104.01,104.23,66900.0,81.3556,81.5276,81.3009,81.4729,66900.0
2015-01-22 10:15:00,104.24,104.48,104.2,104.38,92100.0,81.4807,81.6683,81.4494,81.5901,92100.0
2015-01-22 10:20:00,104.4,104.43,104.24,104.39,212700.0,81.6058,81.6292,81.4807,81.598,212700.0
2015-01-22 10:25:00,104.41,104.5,104.27,104.38,41800.0,81.6136,81.6839,81.5042,81.5901,41800.0
2015-01-22 10:30:00,104.39,104.56,104.32,104.4,69500.0,81.598,81.7308,81.5432,81.6058,69500.0
2015-01-22 10:35:00,104.41,104.53,104.36,104.44,64400.0,81.6136,81.7074,81.5745,81.637,64400.0
2015-01-22 10:40:00,104.48,104.61,104.4,104.6,77400.0,81.6683,81.7699,81.6058,81.7621,77400.0
2015-01-22 10:45:00,104.61,104.79,104.57,104.77,61800.0,81.7699,81.9106,81.7387,81.895,61800.0
2015-01-22 10:50:00,104.79,104.88,104.68,104.88,119800.0,81.9106,81.981,81.8246,81.981,119800.0
2015-01-22 10:55:00,104.89,105.15,104.88,105.14,89900.0,81.9888,82.192,81.981,82.1842,89900.0
2015-01-22 11:00:00,105.12,105.22,105.06,105.07,59600.0,82.1686,82.2467,82.1217,82.1295,59600.0
2015-01-22 11:05:00,105.08,105.09,104.89,104.89,52700.0,82.1373,82.1451,81.9888,81.9888,52700.0
2015-01-22 11:10:00,104.89,104.96,104.8,104.92,29000.0,81.9888,82.0435,81.9184,82.0122,29000.0
2015-01-22 11:15:00,104.9,105.05,104.82,105.02,55600.0,81.9966,82.1139,81.9341,82.0904,55600.0
2015-01-22 11:20:00,105.03,105.1,104.95,105.04,31700.0,82.0982,82.1529,82.0357,82.106,31700.0
2015-01-22 11:25:00,105.04,105.09,105.02,105.04,20600.0,82.106,82.1451,82.0904,82.106,20600.0
2015-01-22 11:30:00,105.05,105.17,104.98,105.06,51300.0,82.1139,82.2077,82.0591,82.1217,51300.0
2015-01-22 11:35:00,105.06,105.07,104.95,105.06,33000.0,82.1217,82.1295,82.0357,82.1217,33000.0
2015-01-22 11:40:00,105.05,105.1,104.95,104.95,28000.0,82.1139,82.1529,82.0357,82.0357,28000.0
2015-01-22 11:45:00,104.97,105.03,104.86,104.86,42800.0,82.0513,82.0982,81.9653,81.9653,42800.0
2015-01-22 11:50:00,104.86,104.87,104.79,104.86,40400.0,81.9653,81.9732,81.9106,81.9653,40400.0
2015-01-22 11:55:00,104.85,105.02,104.85,105.01,33300.0,81.9575,82.0904,81.9575,82.0826,33300.0
2015-01-22 12:00:00,105.02,105.08,104.97,105.02,28100.0,82.0904,82.1373,82.0513,82.0904,28100.0
2015-01-22 12:05:00,105.02,105.13,105.01,105.07,32000.0,82.0904,82.1764,82.0826,82.1295,32000.0
2015-01-22 12:10:00,105.08,105.18,105.0,105.11,30100.0,82.1373,82.2155,82.0748,82.1608,30100.0
2015-01-22 12:15:00,105.1,105.19,105.05,105.16,17800.0,82.1529,82.2233,82.1139,82.1998,17800.0
2015-01-22 12:20:00,105.19,105.29,105.15,105.28,34700.0,82.2233,82.3015,82.192,82.2936,34700.0
2015-01-22 12:25:00,105.28,105.39,105.28,105.32,59700.0,82.2936,82.3796,82.2936,82.3249,59700.0
2015-01-22 12:30:00,105.32,105.32,105.17,105.23,14200.0,82.3249,82.3249,82.2077,82.2546,14200.0
2015-01-22 12:35:00,105.23,105.23,105.05,105.07,44400.0,82.2546,82.2546,82.1139,82.1295,44400.0
2015-01-22 12:40:00,105.08,105.18,105.04,105.17,12800.0,82.1373,82.2155,82.106,82.2077,12800.0
2015-01-22 12:45:00,105.18,105.33,105.15,105.3,17200.0,82.2155,82.3327,82.192,82.3093,17200.0
2015-01-22 12:50:00,105.29,105.31,105.08,105.11,25800.0,82.3015,82.3171,82.1373,82.1608,25800.0
2015-01-22 12:55:00,105.13,105.24,105.09,105.22,37800.0,82.1764,82.2624,82.1451,82.2467,37800.0
2015-01-22 13:00:00,105.21,105.42,105.18,105.41,34700.0,82.2389,82.4031,82.2155,82.3953,34700.0
2015-01-22 13:05:00,105.41,105.42,105.35,105.35,22900.0,82.3953,82.4031,82.3484,82.3484,22900.0
2015-01-22 13:10:00,105.35,105.42,105.33,105.34,15200.0,82.3484,82.4031,82.3327,82.3405,15200.0
2015-01-22 13:15:00,105.32,105.34,105.23,105.26,37800.0,82.3249,82.3405,82.2546,82.278,37800.0
2015-01-22 13:20:00,105.25,105.25,105.18,105.21,22100.0,82.2702,82.2702,82.2155,82.2389,22100.0
2015-01-22 13:25:00,105.2,105.29,105.18,105.28,25600.0,82.2311,82.3015,82.2155,82.2936,25600.0
2015-01-22 13:30:00,105.29,105.44,105.28,105.43,26600.0,82.3015,82.4187,82.2936,82.4109,26600.0
2015-01-22 13:35:00,105.44,105.44,105.34,105.36,52200.0,82.4187,82.4187,82.3405,82.3562,52200.0
2015-01-22 13:40:00,105.34,105.42,105.32,105.35,63000.0,82.3405,82.4031,82.3249,82.3484,63000.0
2015-01-22 13:45:00,105.36,105.4,105.32,105.38,35600.0,82.3562,82.3874,82.3249,82.3718,35600.0
2015-01-22 13:50:00,105.37,105.37,105.28,105.28,37900.0,82.364,82.364,82.2936,82.2936,37900.0
2015-01-22 13:55:00,105.3,105.31,105.19,105.24,37100.0,82.3093,82.3171,82.2233,82.2624,37100.0
2015-01-22 14:00:00,105.25,105.3,105.23,105.26,47400.0,82.2702,82.3093,82.2546,82.278,47400.0
2015-01-22 14:05:00,105.25,105.26,105.16,105.2,44100.0,82.2702,82.278,82.1998,82.2311,44100.0
2015-01-22 14:10:00,105.2,105.23,105.17,105.23,42600.0,82.2311,82.2546,82.2077,82.2546,42600.0
2015-01-22 14:15:00,105.22,105.4,105.2,105.33,133500.0,82.2467,82.3874,82.2311,82.3327,133500.0
2015-01-22 14:20:00,105.33,105.37,105.3,105.33,36400.0,82.3327,82.364,82.3093,82.3327,36400.0
2015-01-22 14:25:00,105.32,105.42,105.32,105.42,32500.0,82.3249,82.4031,82.3249,82.4031,32500.0
2015-01-22 14:30:00,105.43,105.7,105.42,105.61,79800.0,82.4109,82.6219,82.4031,82.5516,79800.0
2015-01-22 14:35:00,105.61,105.74,105.59,105.7,49700.0,82.5516,82.6532,82.536,82.6219,49700.0
2015-01-22 14:40:00,105.71,105.72,105.61,105.67,29400.0,82.6298,82.6376,82.5516,82.5985,29400.0
2015-01-22 14:45:00,105.66,105.88,105.65,105.86,60700.0,82.5907,82.7626,82.5829,82.747,60700.0
2015-01-22 14:50:00,105.85,105.99,105.84,105.98,53500.0,82.7392,82.8486,82.7314,82.8408,53500.0
2015-01-22 14:55:00,105.98,106.06,105.94,106.0,72800.0,82.8408,82.9033,82.8095,82.8564,72800.0
2015-01-22 15:00:00,106.0,106.09,105.92,106.04,91500.0,82.8564,82.9268,82.7939,82.8877,91500.0
2015-01-22 15:05:00,106.04,106.13,106.02,106.1,65100.0,82.8877,82.9581,82.8721,82.9346,65100.0
2015-01-22 15:10:00,106.1,106.19,106.02,106.1,87000.0,82.9346,83.005,82.8721,82.9346,87000.0
2015-01-22 15:15:00,106.11,106.31,106.1,106.27,111600.0,82.9424,83.0988,82.9346,83.0675,111600.0
2015-01-22 15:20:00,106.26,106.27,106.05,106.07,85200.0,83.0597,83.0675,82.8955,82.9112,85200.0
2015-01-22 15:25:00,106.06,106.19,106.0,106.17,54500.0,82.9033,83.005,82.8564,82.9893,54500.0
2015-01-22 15:30:00,106.16,106.21,106.11,106.19,59600.0,82.9815,83.0206,82.9424,83.005,59600.0
2015-01-22 15:35:00,106.18,106.18,106.05,106.11,80200.0,82.9971,82.9971,82.8955,82.9424,80200.0
2015-01-22 15:40:00,106.12,106.13,106.05,106.05,95900.0,82.9502,82.9581,82.8955,82.8955,95900.0
2015-01-22 15:45:00,106.06,106.14,106.04,106.12,99300.0,82.9033,82.9659,82.8877,82.9502,99300.0
2015-01-22 15:50:00,106.12,106.12,106.01,106.1,154900.0,82.9502,82.9502,82.8643,82.9346,154900.0
2015-01-22 15:55:00,106.1,106.14,105.98,106.09,279400.0,82.9346,82.9659,82.8408,82.9268,279400.0
2015-01-23 09:30:00,106.21,106.39,105.97,106.04,160900.0,83.0206,83.1613,82.833,82.8877,160900.0
2015-01-23 09:35:00,106.05,106.35,106.02,106.19,45800.0,82.8955,83.13,82.8721,83.005,45800.0
2015-01-23 09:40:00,106.19,106.43,106.16,106.18,39200.0,83.005,83.1925,82.9815,82.9971,39200.0
2015-01-23 09:45:00,106.19,106.48,106.17,106.42,46600.0,83.005,83.2316,82.9893,83.1847,46600.0
2015-01-23 09:50:00,106.39,106.39,106.05,106.05,45200.0,83.1613,83.1613,82.8955,82.8955,45200.0
2015-01-23 09:55:00,106.02,106.22,105.89,106.08,41700.0,82.8721,83.0284,82.7705,82.919,41700.0
2015-01-23 10:00:00,106.08,106.13,105.82,105.87,130200.0,82.919,82.9581,82.7157,82.7548,130200.0
2015-01-23 10:05:00,105.85,105.95,105.81,105.85,75500.0,82.7392,82.8174,82.7079,82.7392,75500.0
2015-01-23 10:10:00,105.85,105.9,105.74,105.77,50200.0,82.7392,82.7783,82.6532,82.6767,50200.0
2015-01-23 10:15:00,105.76,105.77,105.68,105.73,47000.0,82.6688,82.6767,82.6063,82.6454,47000.0
2015-01-23 10:20:00,105.75,105.83,105.65,105.74,60000.0,82.661,82.7236,82.5829,82.6532,60000.0
2015-01-23 10:25:00,105.73,105.77,105.69,105.75,39300.0,82.6454,82.6767,82.6141,82.661,39300.0
2015-01-23 10:30:00,105.75,105.8,105.67,105.69,41000.0,82.661,82.7001,82.5985,82.6141,41000.0
2015-01-23 10:35:00,105.69,105.72,105.55,105.57,40700.0,82.6141,82.6376,82.5047,82.5203,40700.0
2015-01-23 10:40:00,105.6,105.63,105.38,105.42,32600.0,82.5438,82.5672,82.3718,82.4031,32600.0
2015-01-23 10:45:00,105.43,105.6,105.4,105.6,24200.0,82.4109,82.5438,82.3874,82.5438,24200.0
2015-01-23 10:50:00,105.57,105.7,105.45,105.68,34300.0,82.5203,82.6219,82.4265,82.6063,34300.0
2015-01-23 10:55:00,105.69,105.93,105.68,105.76,32300.0,82.6141,82.8017,82.6063,82.6688,32300.0
2015-01-23 11:00:00,105.75,105.79,105.55,105.55,92500.0,82.661,82.6923,82.5047,82.5047,92500.0
2015-01-23 11:05:00,105.56,105.59,105.44,105.45,28300.0,82.5125,82.536,82.4187,82.4265,28300.0
2015-01-23 11:10:00,105.46,105.52,105.34,105.44,26900.0,82.4343,82.4812,82.3405,82.4187,26900.0
2015-01-23 11:15:00,105.46,105.58,105.44,105.58,26800.0,82.4343,82.5281,82.4187,82.5281,26800.0
2015-01-23 11:20:00,105.59,105.59,105.5,105.54,21300.0,82.536,82.536,82.4656,82.4969,21300.0
2015-01-23 11:25:00,105.58,105.59,105.51,105.57,25900.0,82.5281,82.536,82.4734,82.5203,25900.0
2015-01-23 11:30:00,105.57,105.58,105.4,105.41,90700.0,82.5203,82.5281,82.3874,82.3953,90700.0
2015-01-23 11:35:00,105.4,105.44,105.37,105.38,18300.0,82.3874,82.4187,82.364,82.3718,18300.0
2015-01-23 11:40:00,105.37,105.41,105.35,105.4,37300.0,82.364,82.3953,82.3484,82.3874,37300.0
2015-01-23 11:45:00,105.4,105.45,105.4,105.44,49500.0,82.3874,82.4265,82.3874,82.4187,49500.0
2015-01-23 11:50:00,105.44,105.5,105.41,105.43,41000.0,82.4187,82.4656,82.3953,82.4109,41000.0
2015-01-23 11:55:00,105.43,105.48,105.41,105.47,13800.0,82.4109,82.45,82.3953,82.4422,13800.0
2015-01-23 12:00:00,105.47,105.54,105.44,105.5,14400.0,82.4422,82.4969,82.4187,82.4656,14400.0
2015-01-23 12:05:00,105.5,105.58,105.49,105.57,24900.0,82.4656,82.5281,82.4578,82.5203,24900.0
2015-01-23 12:10:00,105.58,105.73,105.57,105.7,21900.0,82.5281,82.6454,82.5203,82.6219,21900.0
2015-01-23 12:15:00,105.7,105.71,105.54,105.57,28800.0,82.6219,82.6298,82.4969,82.5203,28800.0
2015-01-23 12:20:00,105.58,105.63,105.48,105.62,23600.0,82.5281,82.5672,82.45,82.5594,23600.0
2015-01-23 12:25:00,105.63,105.67,105.6,105.66,21400.0,82.5672,82.5985,82.5438,82.5907,21400.0
2015-01-23 12:30:00,105.67,105.84,105.65,105.84,45800.0,82.5985,82.7314,82.5829,82.7314,45800.0
2015-01-23 12:35:00,105.84,106.0,105.84,105.93,32900.0,82.7314,82.8564,82.7314,82.8017,32900.0
2015-01-23 12:40:00,105.94,105.98,105.89,105.97,14900.0,82.8095,82.8408,82.7705,82.833,14900.0
2015-01-23 12:45:00,105.97,106.09,105.96,106.05,20700.0,82.833,82.9268,82.8252,82.8955,20700.0
2015-01-23 12:50:00,106.07,106.17,106.04,106.06,19400.0,82.9112,82.9893,82.8877,82.9033,19400.0
2015-01-23 12:55:00,106.06,106.1,106.0,106.09,27300.0,82.9033,82.9346,82.8564,82.9268,27300.0
2015-01-23 13:00:00,106.09,106.09,105.97,106.03,30300.0,82.9268,82.9268,82.833,82.8799,30300.0
2015-01-23 13:05:00,106.05,106.12,106.03,106.11,19300.0,82.8955,82.9502,82.8799,82.9424,19300.0
2015-01-23 13:10:00,106.12,106.23,106.12,106.18,18600.0,82.9502,83.0362,82.9502,82.9971,18600.0
2015-01-23 13:15:00,106.2,106.22,105.95,106.02,36300.0,83.0128,83.0284,82.8174,82.8721,36300.0
2015-01-23 13:20:00,106.02,106.12,106.01,106.03,14300.0,82.8721,82.9502,82.8643,82.8799,14300.0
2015-01-23 13:25:00,106.04,106.07,105.92,105.95,26600.0,82.8877,82.9112,82.7939,82.8174,26600.0
2015-01-23 13:30:00,105.93,106.02,105.9,105.94,12900.0,82.8017,82.8721,82.7783,82.8095,12900.0
2015-01-23 13:35:00,105.94,105.99,105.9,105.99,14900.0,82.8095,82.8486,82.7783,82.8486,14900.0
2015-01-23 13:40:00,105.98,105.99,105.92,105.95,19400.0,82.8408,82.8486,82.7939,82.8174,19400.0
2015-01-23 13:45:00,105.95,106.05,105.9,106.05,34900.0,82.8174,82.8955,82.7783,82.8955,34900.0
2015-01-23 13:50:00,106.04,106.1,106.01,106.1,22000.0,82.8877,82.9346,82.8643,82.9346,22000.0
2015-01-23 13:55:00,106.09,106.13,106.01,106.06,28400.0,82.9268,82.9581,82.8643,82.9033,28400.0
2015-01-23 14:00:00,106.05,106.08,105.98,106.0,29700.0,82.8955,82.919,82.8408,82.8564,29700.0
2015-01-23 14:05:00,105.99,106.0,105.86,105.92,36900.0,82.8486,82.8564,82.747,82.7939,36900.0
2015-01-23 14:10:00,105.91,105.92,105.82,105.85,30300.0,82.7861,82.7939,82.7157,82.7392,30300.0
2015-01-23 14:15:00,105.83,105.88,105.74,105.75,36200.0,82.7236,82.7626,82.6532,82.661,36200.0
2015-01-23 14:20:00,105.76,105.82,105.74,105.81,18900.0,82.6688,82.7157,82.6532,82.7079,18900.0
2015-01-23 14:25:00,105.8,105.85,105.78,105.8,23800.0,82.7001,82.7392,82.6845,82.7001,23800.0
2015-01-23 14:30:00,105.8,105.8,105.68,105.71,55000.0,82.7001,82.7001,82.6063,82.6298,55000.0
2015-01-23 14:35:00,105.69,105.69,105.58,105.62,44100.0,82.6141,82.6141,82.5281,82.5594,44100.0
2015-01-23 14:40:00,105.64,105.69,105.63,105.69,12400.0,82.575,82.6141,82.5672,82.6141,12400.0
2015-01-23 14:45:00,105.69,105.7,105.63,105.68,37600.0,82.6141,82.6219,82.5672,82.6063,37600.0
2015-01-23 14:50:00,105.68,105.71,105.61,105.62,30100.0,82.6063,82.6298,82.5516,82.5594,30100.0
2015-01-23 14:55:00,105.61,105.64,105.53,105.54,34500.0,82.5516,82.575,82.4891,82.4969,34500.0
2015-01-23 15:00:00,105.54,105.62,105.51,105.55,31300.0,82.4969,82.5594,82.4734,82.5047,31300.0
2015-01-23 15:05:00,105.56,105.64,105.51,105.62,42400.0,82.5125,82.575,82.4734,82.5594,42400.0
2015-01-23 15:10:00,105.62,105.72,105.61,105.64,46700.0,82.5594,82.6376,82.5516,82.575,46700.0
2015-01-23 15:15:00,105.64,105.74,105.61,105.72,61500.0,82.575,82.6532,82.5516,82.6376,61500.0
2015-01-23 15:20:00,105.71,105.72,105.62,105.72,30900.0,82.6298,82.6376,82.5594,82.6376,30900.0
2015-01-23 15:25:00,105.71,105.75,105.69,105.75,42100.0,82.6298,82.661,82.6141,82.661,42100.0
2015-01-23 15:30:00,105.74,105.74,105.54,105.57,108300.0,82.6532,82.6532,82.4969,82.5203,108300.0
2015-01-23 15:35:00,105.57,105.58,105.48,105.48,120700.0,82.5203,82.5281,82.45,82.45,120700.0
2015-01-23 15:40:00,105.49,105.59,105.48,105.54,78800.0,82.4578,82.536,82.45,82.4969,78800.0
2015-01-23 15:45:00,105.53,105.59,105.47,105.51,122300.0,82.4891,82.536,82.4422,82.4734,122300.0
2015-01-23 15:50:00,105.52,105.58,105.37,105.49,98600.0,82.4812,82.5281,82.364,82.4578,98600.0
2015-01-23 15:55:00,105.48,105.49,105.31,105.38,140400.0,82.45,82.4578,82.3171,82.3718,140400.0
2015-01-26 09:30:00,105.36,105.51,105.06,105.37,126000.0,82.3562,82.4734,82.1217,82.364,126000.0
2015-01-26 09:35:00,105.35,105.55,105.32,105.47,29000.0,82.3484,82.5047,82.3249,82.4422,29000.0
2015-01-26 09:40:00,105.45,105.66,105.4,105.43,50400.0,82.4265,82.5907,82.3874,82.4109,50400.0
2015-01-26 09:45:00,105.4,105.43,105.21,105.3,32000.0,82.3874,82.4109,82.2389,82.3093,32000.0
2015-01-26 09:50:00,105.26,105.5,105.26,105.43,33700.0,82.278,82.4656,82.278,82.4109,33700.0
2015-01-26 09:55:00,105.45,105.46,105.22,105.29,32100.0,82.4265,82.4343,82.2467,82.3015,32100.0
2015-01-26 10:00:00,105.32,105.4,105.2,105.25,38300.0,82.3249,82.3874,82.2311,82.2702,38300.0
2015-01-26 10:05:00,105.27,105.41,105.19,105.41,43700.0,82.2858,82.3953,82.2233,82.3953,43700.0
2015-01-26 10:10:00,105.38,105.46,105.32,105.39,25600.0,82.3718,82.4343,82.3249,82.3796,25600.0
2015-01-26 10:15:00,105.44,105.48,105.22,105.26,26700.0,82.4187,82.45,82.2467,82.278,26700.0
2015-01-26 10:20:00,105.27,105.43,105.23,105.41,25600.0,82.2858,82.4109,82.2546,82.3953,25600.0
2015-01-26 10:25:00,105.4,105.56,105.37,105.5,23900.0,82.3874,82.5125,82.364,82.4656,23900.0
2015-01-26 10:30:00,105.51,105.51,105.27,105.28,21100.0,82.4734,82.4734,82.2858,82.2936,21100.0
2015-01-26 10:35:00,105.27,105.41,105.27,105.27,19900.0,82.2858,82.3953,82.2858,82.2858,19900.0
2015-01-26 10:40:00,105.28,105.66,105.28,105.63,29700.0,82.2936,82.5907,82.2936,82.5672,29700.0
2015-01-26 10:45:00,105.64,105.85,105.61,105.73,50300.0,82.575,82.7392,82.5516,82.6454,50300.0
2015-01-26 10:50:00,105.74,105.86,105.71,105.78,20100.0,82.6532,82.747,82.6298,82.6845,20100.0
2015-01-26 10:55:00,105.8,105.87,105.72,105.82,31300.0,82.7001,82.7548,82.6376,82.7157,31300.0
2015-01-26 11:00:00,105.83,105.97,105.75,105.97,48300.0,82.7236,82.833,82.661,82.833,48300.0
2015-01-26 11:05:00,105.97,106.0,105.91,105.95,26100.0,82.833,82.8564,82.7861,82.8174,26100.0
2015-01-26 11:10:00,105.95,106.02,105.91,106.02,34700.0,82.8174,82.8721,82.7861,82.8721,34700.0
2015-01-26 11:15:00,106.0,106.0,105.76,105.78,31900.0,82.8564,82.8564,82.6688,82.6845,31900.0
2015-01-26 11:20:00,105.8,105.82,105.7,105.7,26800.0,82.7001,82.7157,82.6219,82.6219,26800.0
2015-01-26 11:25:00,105.72,105.79,105.66,105.79,22500.0,82.6376,82.6923,82.5907,82.6923,22500.0
2015-01-26 11:30:00,105.78,105.83,105.71,105.77,22700.0,82.6845,82.7236,82.6298,82.6767,22700.0
2015-01-26 11:35:00,105.72,105.79,105.67,105.72,18500.0,82.6376,82.6923,82.5985,82.6376,18500.0
2015-01-26 11:40:00,105.73,105.84,105.73,105.81,20600.0,82.6454,82.7314,82.6454,82.7079,20600.0
2015-01-26 11:45:00,105.83,105.86,105.75,105.84,23900.0,82.7236,82.747,82.661,82.7314,23900.0
2015-01-26 11:50:00,105.84,106.05,105.82,106.05,27100.0,82.7314,82.8955,82.7157,82.8955,27100.0
2015-01-26 11:55:00,106.05,106.07,106.0,106.01,27100.0,82.8955,82.9112,82.8564,82.8643,27100.0
2015-01-26 12:00:00,106.0,106.03,105.93,105.96,22100.0,82.8564,82.8799,82.8017,82.8252,22100.0
2015-01-26 12:05:00,105.97,106.05,105.9,106.0,26900.0,82.833,82.8955,82.7783,82.8564,26900.0
2015-01-26 12:10:00,105.99,106.02,105.88,105.9,22500.0,82.8486,82.8721,82.7626,82.7783,22500.0
2015-01-26 12:15:00,105.91,105.99,105.87,105.89,24000.0,82.7861,82.8486,82.7548,82.7705,24000.0
2015-01-26 12:20:00,105.9,105.96,105.86,105.93,30200.0,82.7783,82.8252,82.747,82.8017,30200.0
2015-01-26 12:25:00,105.94,106.13,105.94,106.01,58000.0,82.8095,82.9581,82.8095,82.8643,58000.0
2015-01-26 12:30:00,106.0,106.13,106.0,106.0,33800.0,82.8564,82.9581,82.8564,82.8564,33800.0
2015-01-26 12:35:00,105.98,106.09,105.98,106.02,26800.0,82.8408,82.9268,82.8408,82.8721,26800.0
2015-01-26 12:40:00,106.04,106.14,106.02,106.11,27100.0,82.8877,82.9659,82.8721,82.9424,27100.0
2015-01-26 12:45:00,106.11,106.11,106.02,106.06,17100.0,82.9424,82.9424,82.8721,82.9033,17100.0
2015-01-26 12:50:00,106.04,106.12,106.02,106.09,32300.0,82.8877,82.9502,82.8721,82.9268,32300.0
2015-01-26 12:55:00,106.08,106.14,106.04,106.09,24000.0,82.919,82.9659,82.8877,82.9268,24000.0
2015-01-26 13:00:00,106.1,106.13,106.04,106.09,22200.0,82.9346,82.9581,82.8877,82.9268,22200.0
2015-01-26 13:05:00,106.09,106.11,105.96,106.0,24900.0,82.9268,82.9424,82.8252,82.8564,24900.0
2015-01-26 13:10:00,106.0,106.11,106.0,106.04,26200.0,82.8564,82.9424,82.8564,82.8877,26200.0
2015-01-26 13:15:00,106.03,106.19,106.02,106.16,24100.0,82.8799,83.005,82.8721,82.9815,24100.0
2015-01-26 13:20:00,106.15,106.2,106.09,106.17,18600.0,82.9737,83.0128,82.9268,82.9893,18600.0
2015-01-26 13:25:00,106.16,106.28,106.15,106.23,31800.0,82.9815,83.0753,82.9737,83.0362,31800.0
2015-01-26 13:30:00,106.24,106.34,106.22,106.22,42500.0,83.044,83.1222,83.0284,83.0284,42500.0
2015-01-26 13:35:00,106.21,106.28,106.2,106.26,21800.0,83.0206,83.0753,83.0128,83.0597,21800.0
2015-01-26 13:40:00,106.25,106.32,106.23,106.31,18400.0,83.0519,83.1066,83.0362,83.0988,18400.0
2015-01-26 13:45:00,106.31,106.49,106.23,106.46,56200.0,83.0988,83.2394,83.0362,83.216,56200.0
2015-01-26 13:50:00,106.48,106.5,106.41,106.43,23400.0,83.2316,83.2473,83.1769,83.1925,23400.0
2015-01-26 13:55:00,106.42,106.43,106.29,106.31,31000.0,83.1847,83.1925,83.0831,83.0988,31000.0
2015-01-26 14:00:00,106.31,106.33,106.22,106.31,17900.0,83.0988,83.1144,83.0284,83.0988,17900.0
2015-01-26 14:05:00,106.31,106.33,106.24,106.26,13300.0,83.0988,83.1144,83.044,83.0597,13300.0
2015-01-26 14:10:00,106.26,106.3,106.07,106.12,63000.0,83.0597,83.0909,82.9112,82.9502,63000.0
2015-01-26 14:15:00,106.13,106.22,106.13,106.15,13500.0,82.9581,83.0284,82.9581,82.9737,13500.0
2015-01-26 14:20:00,106.17,106.17,106.09,106.16,16600.0,82.9893,82.9893,82.9268,82.9815,16600.0
2015-01-26 14:25:00,106.14,106.15,106.07,106.11,51800.0,82.9659,82.9737,82.9112,82.9424,51800.0
2015-01-26 14:30:00,106.12,106.21,106.1,106.21,20000.0,82.9502,83.0206,82.9346,83.0206,20000.0
2015-01-26 14:35:00,106.21,106.22,106.16,106.2,24100.0,83.0206,83.0284,82.9815,83.0128,24100.0
2015-01-26 14:40:00,106.2,106.34,106.19,106.27,54000.0,83.0128,83.1222,83.005,83.0675,54000.0
2015-01-26 14:45:00,106.25,106.25,106.09,106.16,23000.0,83.0519,83.0519,82.9268,82.9815,23000.0
2015-01-26 14:50:00,106.14,106.18,106.08,106.18,16000.0,82.9659,82.9971,82.919,82.9971,16000.0
2015-01-26 14:55:00,106.19,106.24,106.12,106.12,25500.0,83.005,83.044,82.9502,82.9502,25500.0
2015-01-26 15:00:00,106.13,106.14,106.05,106.11,29200.0,82.9581,82.9659,82.8955,82.9424,29200.0
2015-01-26 15:05:00,106.13,106.23,106.12,106.23,24300.0,82.9581,83.0362,82.9502,83.0362,24300.0
2015-01-26 15:10:00,106.23,106.31,106.2,106.2,39500.0,83.0362,83.0988,83.0128,83.0128,39500.0
2015-01-26 15:15:00,106.2,106.21,106.08,106.2,50600.0,83.0128,83.0206,82.919,83.0128,50600.0
2015-01-26 15:20:00,106.2,106.38,106.2,106.34,46200.0,83.0128,83.1535,83.0128,83.1222,46200.0
2015-01-26 15:25:00,106.33,106.41,106.28,106.28,51400.0,83.1144,83.1769,83.0753,83.0753,51400.0
2015-01-26 15:30:00,106.28,106.34,106.26,106.31,52600.0,83.0753,83.1222,83.0597,83.0988,52600.0
2015-01-26 15:35:00,106.3,106.42,106.3,106.38,44400.0,83.0909,83.1847,83.0909,83.1535,44400.0
2015-01-26 15:40:00,106.37,106.38,106.23,106.25,39300.0,83.1457,83.1535,83.0362,83.0519,39300.0
2015-01-26 15:45:00,106.24,106.31,106.19,106.25,51400.0,83.044,83.0988,83.005,83.0519,51400.0
2015-01-26 15:50:00,106.25,106.4,106.25,106.36,95600.0,83.0519,83.1691,83.0519,83.1378,95600.0
2015-01-26 15:55:00,106.36,106.42,106.26,106.34,146200.0,83.1378,83.1847,83.0597,83.1222,146200.0
2015-01-27 09:30:00,104.78,105.05,104.6,104.8,137500.0,81.9028,82.1139,81.7621,81.9184,137500.0
2015-01-27 09:35:00,104.73,104.9,104.4,104.72,85100.0,81.8637,81.9966,81.6058,81.8559,85100.0
2015-01-27 09:40:00,104.75,104.87,104.47,104.6,108500.0,81.8794,81.9732,81.6605,81.7621,108500.0
2015-01-27 09:45:00,104.61,105.14,104.6,104.95,110300.0,81.7699,82.1842,81.7621,82.0357,110300.0
2015-01-27 09:50:00,104.97,105.04,104.71,104.74,95800.0,82.0513,82.106,81.8481,81.8715,95800.0
2015-01-27 09:55:00,104.72,104.73,104.53,104.53,67500.0,81.8559,81.8637,81.7074,81.7074,67500.0
2015-01-27 10:00:00,104.53,105.1,104.42,105.08,167600.0,81.7074,82.1529,81.6214,82.1373,167600.0
2015-01-27 10:05:00,105.1,105.28,104.96,105.15,58300.0,82.1529,82.2936,82.0435,82.192,58300.0
2015-01-27 10:10:00,105.16,105.27,105.02,105.13,43100.0,82.1998,82.2858,82.0904,82.1764,43100.0
2015-01-27 10:15:00,105.12,105.34,105.08,105.33,79900.0,82.1686,82.3405,82.1373,82.3327,79900.0
2015-01-27 10:20:00,105.3,105.41,105.3,105.36,54200.0,82.3093,82.3953,82.3093,82.3562,54200.0
2015-01-27 10:25:00,105.34,105.47,105.3,105.4,49900.0,82.3405,82.4422,82.3093,82.3874,49900.0
2015-01-27 10:30:00,105.4,105.42,104.87,104.88,77700.0,82.3874,82.4031,81.9732,81.981,77700.0
2015-01-27 10:35:00,104.85,104.91,104.77,104.88,29400.0,81.9575,82.0044,81.895,81.981,29400.0
2015-01-27 10:40:00,104.87,104.89,104.51,104.59,48500.0,81.9732,81.9888,81.6918,81.7543,48500.0
2015-01-27 10:45:00,104.61,104.84,104.59,104.75,37000.0,81.7699,81.9497,81.7543,81.8794,37000.0
2015-01-27 10:50:00,104.75,104.91,104.72,104.9,35400.0,81.8794,82.0044,81.8559,81.9966,35400.0
2015-01-27 10:55:00,104.91,105.07,104.88,105.03,47700.0,82.0044,82.1295,81.981,82.0982,47700.0
2015-01-27 11:00:00,105.0,105.12,104.9,104.9,42400.0,82.0748,82.1686,81.9966,81.9966,42400.0
2015-01-27 11:05:00,104.91,105.05,104.87,105.02,36900.0,82.0044,82.1139,81.9732,82.0904,36900.0
2015-01-27 11:10:00,105.03,105.05,104.8,104.86,31000.0,82.0982,82.1139,81.9184,81.9653,31000.0
2015-01-27 11:15:00,104.86,104.92,104.77,104.85,28900.0,81.9653,82.0122,81.895,81.9575,28900.0
2015-01-27 11:20:00,104.91,104.99,104.83,104.88,48200.0,82.0044,82.067,81.9419,81.981,48200.0
2015-01-27 11:25:00,104.91,104.99,104.7,104.93,44700.0,82.0044,82.067,81.8403,82.0201,44700.0
2015-01-27 11:30:00,104.93,105.01,104.85,104.97,37700.0,82.0201,82.0826,81.9575,82.0513,37700.0
2015-01-27 11:35:00,104.98,105.08,104.89,105.05,72200.0,82.0591,82.1373,81.9888,82.1139,72200.0
2015-01-27 11:40:00,105.04,105.12,105.02,105.08,49400.0,82.106,82.1686,82.0904,82.1373,49400.0
2015-01-27 11:45:00,105.08,105.22,105.06,105.22,51200.0,82.1373,82.2467,82.1217,82.2467,51200.0
2015-01-27 11:50:00,105.2,105.24,105.08,105.14,36000.0,82.2311,82.2624,82.1373,82.1842,36000.0
2015-01-27 11:55:00,105.1,105.14,105.07,105.11,64800.0,82.1529,82.1842,82.1295,82.1608,64800.0
2015-01-27 12:00:00,105.11,105.29,105.1,105.28,99000.0,82.1608,82.3015,82.1529,82.2936,99000.0
2015-01-27 12:05:00,105.27,105.33,105.03,105.06,48200.0,82.2858,82.3327,82.0982,82.1217,48200.0
2015-01-27 12:10:00,105.06,105.06,104.91,104.94,17400.0,82.1217,82.1217,82.0044,82.0279,17400.0
2015-01-27 12:15:00,104.94,105.0,104.82,104.87,50200.0,82.0279,82.0748,81.9341,81.9732,50200.0
2015-01-27 12:20:00,104.84,104.93,104.82,104.82,24800.0,81.9497,82.0201,81.9341,81.9341,24800.0
2015-01-27 12:25:00,104.82,105.1,104.82,105.1,28500.0,81.9341,82.1529,81.9341,82.1529,28500.0
2015-01-27 12:30:00,105.1,105.12,105.0,105.1,18600.0,82.1529,82.1686,82.0748,82.1529,18600.0
2015-01-27 12:35:00,105.08,105.11,104.99,105.1,19300.0,82.1373,82.1608,82.067,82.1529,19300.0
2015-01-27 12:40:00,105.08,105.1,105.02,105.04,28300.0,82.1373,82.1529,82.0904,82.106,28300.0
2015-01-27 12:45:00,105.02,105.02,104.88,104.91,17900.0,82.0904,82.0904,81.981,82.0044,17900.0
2015-01-27 12:50:00,104.89,104.98,104.89,104.92,22900.0,81.9888,82.0591,81.9888,82.0122,22900.0
2015-01-27 12:55:00,104.95,105.08,104.92,105.08,14600.0,82.0357,82.1373,82.0122,82.1373,14600.0
2015-01-27 13:00:00,105.1,105.21,105.1,105.2,46300.0,82.1529,82.2389,82.1529,82.2311,46300.0
2015-01-27 13:05:00,105.18,105.32,105.17,105.3,29300.0,82.2155,82.3249,82.2077,82.3093,29300.0
2015-01-27 13:10:00,105.29,105.39,105.25,105.38,19600.0,82.3015,82.3796,82.2702,82.3718,19600.0
2015-01-27 13:15:00,105.4,105.49,105.39,105.42,39800.0,82.3874,82.4578,82.3796,82.4031,39800.0
2015-01-27 13:20:00,105.4,105.54,105.39,105.44,34400.0,82.3874,82.4969,82.3796,82.4187,34400.0
2015-01-27 13:25:00,105.43,105.5,105.39,105.42,19900.0,82.4109,82.4656,82.3796,82.4031,19900.0
2015-01-27 13:30:00,105.42,105.51,105.33,105.38,41800.0,82.4031,82.4734,82.3327,82.3718,41800.0
2015-01-27 13:35:00,105.36,105.42,105.36,105.38,13200.0,82.3562,82.4031,82.3562,82.3718,13200.0
2015-01-27 13:40:00,105.41,105.43,105.23,105.27,25900.0,82.3953,82.4109,82.2546,82.2858,25900.0
2015-01-27 13:45:00,105.25,105.34,105.18,105.34,19200.0,82.2702,82.3405,82.2155,82.3405,19200.0
2015-01-27 13:50:00,105.34,105.44,105.32,105.36,35900.0,82.3405,82.4187,82.3249,82.3562,35900.0
2015-01-27 13:55:00,105.37,105.37,105.26,105.33,19000.0,82.364,82.364,82.278,82.3327,19000.0
2015-01-27 14:00:00,105.33,105.46,105.33,105.4,26700.0,82.3327,82.4343,82.3327,82.3874,26700.0
2015-01-27 14:05:00,105.39,105.51,105.38,105.41,34100.0,82.3796,82.4734,82.3718,82.3953,34100.0
2015-01-27 14:10:00,105.41,105.5,105.4,105.44,17200.0,82.3953,82.4656,82.3874,82.4187,17200.0
2015-01-27 14:15:00,105.45,105.57,105.4,105.57,54300.0,82.4265,82.5203,82.3874,82.5203,54300.0
2015-01-27 14:20:00,105.57,105.75,105.54,105.71,34100.0,82.5203,82.661,82.4969,82.6298,34100.0
2015-01-27 14:25:00,105.73,105.82,105.71,105.76,21700.0,82.6454,82.7157,82.6298,82.6688,21700.0
2015-01-27 14:30:00,105.76,105.77,105.67,105.72,35300.0,82.6688,82.6767,82.5985,82.6376,35300.0
2015-01-27 14:35:00,105.71,105.76,105.63,105.76,18800.0,82.6298,82.6688,82.5672,82.6688,18800.0
2015-01-27 14:40:00,105.75,105.76,105.5,105.54,38700.0,82.661,82.6688,82.4656,82.4969,38700.0
2015-01-27 14:45:00,105.58,105.72,105.58,105.69,38800.0,82.5281,82.6376,82.5281,82.6141,38800.0
2015-01-27 14:50:00,105.72,105.76,105.56,105.56,28700.0,82.6376,82.6688,82.5125,82.5125,28700.0
2015-01-27 14:55:00,105.54,105.58,105.39,105.4,34500.0,82.4969,82.5281,82.3796,82.3874,34500.0
2015-01-27 15:00:00,105.4,105.53,105.38,105.53,33300.0,82.3874,82.4891,82.3718,82.4891,33300.0
2015-01-27 15:05:00,105.53,105.56,105.39,105.56,28700.0,82.4891,82.5125,82.3796,82.5125,28700.0
2015-01-27 15:10:00,105.56,105.58,105.47,105.49,45000.0,82.5125,82.5281,82.4422,82.4578,45000.0
2015-01-27 15:15:00,105.48,105.5,105.35,105.37,35400.0,82.45,82.4656,82.3484,82.364,35400.0
2015-01-27 15:20:00,105.36,105.37,105.24,105.34,46000.0,82.3562,82.364,82.2624,82.3405,46000.0
2015-01-27 15:25:00,105.34,105.36,105.16,105.19,42500.0,82.3405,82.3562,82.1998,82.2233,42500.0
2015-01-27 15:30:00,105.19,105.32,105.15,105.29,84700.0,82.2233,82.3249,82.192,82.3015,84700.0
2015-01-27 15:35:00,105.28,105.28,105.04,105.12,67500.0,82.2936,82.2936,82.106,82.1686,67500.0
2015-01-27 15:40:00,105.12,105.39,105.11,105.35,57000.0,82.1686,82.3796,82.1608,82.3484,57000.0
2015-01-27 15:45:00,105.34,105.36,105.15,105.23,95600.0,82.3405,82.3562,82.192,82.2546,95600.0
2015-01-27 15:50:00,105.22,105.23,105.06,105.13,103700.0,82.2467,82.2546,82.1217,82.1764,103700.0
2015-01-27 15:55:00,105.13,105.29,105.12,105.19,165500.0,82.1764,82.3015,82.1686,82.2233,165500.0
2015-01-28 09:30:00,105.31,106.0,105.31,105.87,86300.0,82.3171,82.8564,82.3171,82.7548,86300.0
2015-01-28 09:35:00,105.87,106.25,105.63,106.22,102900.0,82.7548,83.0519,82.5672,83.0284,102900.0
2015-01-28 09:40:00,106.21,106.99,106.19,106.82,105000.0,83.0206,83.6303,83.005,83.4974,105000.0
2015-01-28 09:45:00,106.79,107.17,106.73,107.16,117400.0,83.4739,83.771,83.427,83.7632,117400.0
2015-01-28 09:50:00,107.17,107.31,106.89,106.92,92700.0,83.771,83.8804,83.5521,83.5756,92700.0
2015-01-28 09:55:00,106.91,107.1,106.85,107.02,61900.0,83.5677,83.7163,83.5208,83.6537,61900.0
2015-01-28 10:00:00,106.99,107.13,106.85,107.0,95400.0,83.6303,83.7397,83.5208,83.6381,95400.0
2015-01-28 10:05:00,106.97,107.28,106.94,107.16,105600.0,83.6146,83.857,83.5912,83.7632,105600.0
2015-01-28 10:10:00,107.16,107.43,107.07,107.21,113300.0,83.7632,83.9742,83.6928,83.8022,113300.0
2015-01-28 10:15:00,107.18,107.19,106.82,106.85,69300.0,83.7788,83.7866,83.4974,83.5208,69300.0
2015-01-28 10:20:00,106.86,107.13,106.75,107.11,40800.0,83.5287,83.7397,83.4427,83.7241,40800.0
2015-01-28 10:25:00,107.1,107.17,106.72,106.72,30300.0,83.7163,83.771,83.4192,83.4192,30300.0
2015-01-28 10:30:00,106.73,106.92,106.3,106.42,100700.0,83.427,83.5756,83.0909,83.1847,100700.0
2015-01-28 10:35:00,106.38,106.4,106.14,106.23,31300.0,83.1535,83.1691,82.9659,83.0362,31300.0
2015-01-28 10:40:00,106.2,106.27,106.08,106.19,64900.0,83.0128,83.0675,82.919,83.005,64900.0
2015-01-28 10:45:00,106.14,106.32,106.09,106.18,36200.0,82.9659,83.1066,82.9268,82.9971,36200.0
2015-01-28 10:50:00,106.18,106.36,106.11,106.12,33100.0,82.9971,83.1378,82.9424,82.9502,33100.0
2015-01-28 10:55:00,106.12,106.13,105.78,105.87,28600.0,82.9502,82.9581,82.6845,82.7548,28600.0
2015-01-28 11:00:00,105.86,106.17,105.83,106.16,36700.0,82.747,82.9893,82.7236,82.9815,36700.0
2015-01-28 11:05:00,106.17,106.27,106.13,106.26,27900.0,82.9893,83.0675,82.9581,83.0597,27900.0
2015-01-28 11:10:00,106.27,106.28,105.96,105.97,31000.0,83.0675,83.0753,82.8252,82.833,31000.0
2015-01-28 11:15:00,105.95,106.05,105.84,106.03,41800.0,82.8174,82.8955,82.7314,82.8799,41800.0
2015-01-28 11:20:00,106.03,106.25,106.0,106.19,92800.0,82.8799,83.0519,82.8564,83.005,92800.0
2015-01-28 11:25:00,106.18,106.35,106.09,106.27,45100.0,82.9971,83.13,82.9268,83.0675,45100.0
2015-01-28 11:30:00,106.26,106.28,106.17,106.24,29900.0,83.0597,83.0753,82.9893,83.044,29900.0
2015-01-28 11:35:00,106.22,106.43,106.21,106.3,40600.0,83.0284,83.1925,83.0206,83.0909,40600.0
2015-01-28 11:40:00,106.26,106.36,106.16,106.2,37500.0,83.0597,83.1378,82.9815,83.0128,37500.0
2015-01-28 11:45:00,106.2,106.52,106.2,106.52,26700.0,83.0128,83.2629,83.0128,83.2629,26700.0
2015-01-28 11:50:00,106.5,106.59,106.0,106.4,85900.0,83.2473,83.3176,82.8564,83.1691,85900.0
2015-01-28 11:55:00,106.4,106.48,106.22,106.4,19400.0,83.1691,83.2316,83.0284,83.1691,19400.0
2015-01-28 12:00:00,106.4,106.51,106.4,106.47,17100.0,83.1691,83.2551,83.1691,83.2238,17100.0
2015-01-28 12:05:00,106.45,106.54,106.34,106.35,19700.0,83.2082,83.2785,83.1222,83.13,19700.0
2015-01-28 12:10:00,106.37,106.38,106.3,106.33,18500.0,83.1457,83.1535,83.0909,83.1144,18500.0
2015-01-28 12:15:00,106.33,106.57,106.3,106.57,33500.0,83.1144,83.302,83.0909,83.302,33500.0
2015-01-28 12:20:00,106.57,106.63,106.46,106.52,33700.0,83.302,83.3489,83.216,83.2629,33700.0
2015-01-28 12:25:00,106.54,106.69,106.51,106.63,23700.0,83.2785,83.3958,83.2551,83.3489,23700.0
2015-01-28 12:30:00,106.64,106.66,106.53,106.55,20500.0,83.3567,83.3723,83.2707,83.2863,20500.0
2015-01-28 12:35:00,106.54,106.56,106.42,106.48,32900.0,83.2785,83.2942,83.1847,83.2316,32900.0
2015-01-28 12:40:00,106.48,106.62,106.44,106.62,22300.0,83.2316,83.3411,83.2004,83.3411,22300.0
2015-01-28 12:45:00,106.61,106.72,106.57,106.69,30300.0,83.3332,83.4192,83.302,83.3958,30300.0
2015-01-28 12:50:00,106.69,106.78,106.56,106.58,37200.0,83.3958,83.4661,83.2942,83.3098,37200.0
2015-01-28 12:55:00,106.58,106.71,106.56,106.63,24800.0,83.3098,83.4114,83.2942,83.3489,24800.0
2015-01-28 13:00:00,106.61,106.61,106.44,106.44,42200.0,83.3332,83.3332,83.2004,83.2004,42200.0
2015-01-28 13:05:00,106.44,106.52,106.4,106.48,13000.0,83.2004,83.2629,83.1691,83.2316,13000.0
2015-01-28 13:10:00,106.47,106.47,106.4,106.43,17200.0,83.2238,83.2238,83.1691,83.1925,17200.0
2015-01-28 13:15:00,106.46,106.53,106.39,106.46,69700.0,83.216,83.2707,83.1613,83.216,69700.0
2015-01-28 13:20:00,106.46,106.58,106.44,106.47,23100.0,83.216,83.3098,83.2004,83.2238,23100.0
2015-01-28 13:25:00,106.48,106.48,106.33,106.35,21200.0,83.2316,83.2316,83.1144,83.13,21200.0
2015-01-28 13:30:00,106.35,106.45,106.28,106.43,28100.0,83.13,83.2082,83.0753,83.1925,28100.0
2015-01-28 13:35:00,106.43,106.49,106.37,106.49,17200.0,83.1925,83.2394,83.1457,83.2394,17200.0
2015-01-28 13:40:00,106.5,106.5,106.34,106.38,23200.0,83.2473,83.2473,83.1222,83.1535,23200.0
2015-01-28 13:45:00,106.39,106.52,106.37,106.45,25900.0,83.1613,83.2629,83.1457,83.2082,25900.0
2015-01-28 13:50:00,106.46,106.52,106.36,106.39,29900.0,83.216,83.2629,83.1378,83.1613,29900.0
2015-01-28 13:55:00,106.4,106.43,106.21,106.28,20200.0,83.1691,83.1925,83.0206,83.0753,20200.0
2015-01-28 14:00:00,106.29,106.7,106.28,106.42,80300.0,83.0831,83.4036,83.0753,83.1847,80300.0
2015-01-28 14:05:00,106.42,106.49,105.95,106.04,50900.0,83.1847,83.2394,82.8174,82.8877,50900.0
2015-01-28 14:10:00,105.97,106.26,105.88,106.24,40600.0,82.833,83.0597,82.7626,83.044,40600.0
2015-01-28 14:15:00,106.2,106.24,105.98,106.03,52900.0,83.0128,83.044,82.8408,82.8799,52900.0
2015-01-28 14:20:00,106.04,106.11,105.89,106.09,47800.0,82.8877,82.9424,82.7705,82.9268,47800.0
2015-01-28 14:25:00,106.05,106.09,105.77,105.85,61700.0,82.8955,82.9268,82.6767,82.7392,61700.0
2015-01-28 14:30:00,105.84,105.86,105.4,105.54,63300.0,82.7314,82.747,82.3874,82.4969,63300.0
2015-01-28 14:35:00,105.54,105.76,105.5,105.65,46600.0,82.4969,82.6688,82.4656,82.5829,46600.0
2015-01-28 14:40:00,105.63,105.83,105.55,105.75,38200.0,82.5672,82.7236,82.5047,82.661,38200.0
2015-01-28 14:45:00,105.73,105.85,105.68,105.68,26800.0,82.6454,82.7392,82.6063,82.6063,26800.0
2015-01-28 14:50:00,105.72,106.03,105.61,105.94,32900.0,82.6376,82.8799,82.5516,82.8095,32900.0
2015-01-28 14:55:00,105.96,106.03,105.79,105.85,30600.0,82.8252,82.8799,82.6923,82.7392,30600.0
2015-01-28 15:00:00,105.84,106.01,105.77,105.77,32000.0,82.7314,82.8643,82.6767,82.6767,32000.0
2015-01-28 15:05:00,105.77,105.83,105.59,105.67,46400.0,82.6767,82.7236,82.536,82.5985,46400.0
2015-01-28 15:10:00,105.69,105.82,105.61,105.66,92500.0,82.6141,82.7157,82.5516,82.5907,92500.0
2015-01-28 15:15:00,105.65,105.68,105.41,105.44,59300.0,82.5829,82.6063,82.3953,82.4187,59300.0
2015-01-28 15:20:00,105.41,105.57,105.38,105.39,44300.0,82.3953,82.5203,82.3718,82.3796,44300.0
2015-01-28 15:25:00,105.39,105.4,105.23,105.4,65100.0,82.3796,82.3874,82.2546,82.3874,65100.0
2015-01-28 15:30:00,105.4,105.42,105.05,105.07,70200.0,82.3874,82.4031,82.1139,82.1295,70200.0
2015-01-28 15:35:00,105.05,105.2,104.96,104.99,65100.0,82.1139,82.2311,82.0435,82.067,65100.0
2015-01-28 15:40:00,104.96,104.96,104.65,104.77,107900.0,82.0435,82.0435,81.8012,81.895,107900.0
2015-01-28 15:45:00,104.78,104.96,104.6,104.87,95100.0,81.9028,82.0435,81.7621,81.9732,95100.0
2015-01-28 15:50:00,104.86,104.99,104.75,104.88,124200.0,81.9653,82.067,81.8794,81.981,124200.0
2015-01-28 15:55:00,104.88,104.94,104.69,104.75,234100.0,81.981,82.0279,81.8325,81.8794,234100.0
2015-01-29 09:30:00,105.14,105.14,104.55,104.79,11100.0,82.1842,82.1842,81.723,81.9106,11100.0
2015-01-29 09:35:00,104.77,105.46,104.51,105.46,296300.0,81.895,82.4343,81.6918,82.4343,296300.0
2015-01-29 09:40:00,105.43,105.62,105.15,105.28,68300.0,82.4109,82.5594,82.192,82.2936,68300.0
2015-01-29 09:45:00,105.26,105.45,105.13,105.43,131900.0,82.278,82.4265,82.1764,82.4109,131900.0
2015-01-29 09:50:00,105.43,105.8,105.32,105.8,49300.0,82.4109,82.7001,82.3249,82.7001,49300.0
2015-01-29 09:55:00,105.79,105.85,105.53,105.82,49200.0,82.6923,82.7392,82.4891,82.7157,49200.0
2015-01-29 10:00:00,105.82,106.43,105.5,106.31,146000.0,82.7157,83.1925,82.4656,83.0988,146000.0
2015-01-29 10:05:00,106.28,106.61,106.0,106.18,119200.0,83.0753,83.3332,82.8564,82.9971,119200.0
2015-01-29 10:10:00,106.2,106.35,106.11,106.33,35200.0,83.0128,83.13,82.9424,83.1144,35200.0
2015-01-29 10:15:00,106.33,106.61,106.0,106.57,137300.0,83.1144,83.3332,82.8564,83.302,137300.0
2015-01-29 10:20:00,106.59,106.61,106.22,106.28,61900.0,83.3176,83.3332,83.0284,83.0753,61900.0
2015-01-29 10:25:00,106.24,106.5,106.2,106.5,59300.0,83.044,83.2473,83.0128,83.2473,59300.0
2015-01-29 10:30:00,106.5,106.78,106.48,106.55,107600.0,83.2473,83.4661,83.2316,83.2863,107600.0
2015-01-29 10:35:00,106.54,106.54,106.15,106.31,74600.0,83.2785,83.2785,82.9737,83.0988,74600.0
2015-01-29 10:40:00,106.32,106.33,105.83,105.94,59800.0,83.1066,83.1144,82.7236,82.8095,59800.0
2015-01-29 10:45:00,105.94,106.14,105.8,106.12,51700.0,82.8095,82.9659,82.7001,82.9502,51700.0
2015-01-29 10:50:00,106.14,106.19,105.96,106.09,55700.0,82.9659,83.005,82.8252,82.9268,55700.0
2015-01-29 10:55:00,106.09,106.22,105.94,106.07,154800.0,82.9268,83.0284,82.8095,82.9112,154800.0
2015-01-29 11:00:00,106.06,106.11,105.97,106.02,68700.0,82.9033,82.9424,82.833,82.8721,68700.0
2015-01-29 11:05:00,106.04,106.08,105.75,106.08,41700.0,82.8877,82.919,82.661,82.919,41700.0
2015-01-29 11:10:00,106.09,106.17,105.94,106.16,29900.0,82.9268,82.9893,82.8095,82.9815,29900.0
2015-01-29 11:15:00,106.13,106.36,106.0,106.02,37100.0,82.9581,83.1378,82.8564,82.8721,37100.0
2015-01-29 11:20:00,106.06,106.4,106.04,106.32,31900.0,82.9033,83.1691,82.8877,83.1066,31900.0
2015-01-29 11:25:00,106.31,106.31,106.06,106.16,24800.0,83.0988,83.0988,82.9033,82.9815,24800.0
2015-01-29 11:30:00,106.2,106.41,106.18,106.34,31000.0,83.0128,83.1769,82.9971,83.1222,31000.0
2015-01-29 11:35:00,106.32,106.41,106.22,106.41,28400.0,83.1066,83.1769,83.0284,83.1769,28400.0
2015-01-29 11:40:00,106.41,106.47,106.28,106.32,41800.0,83.1769,83.2238,83.0753,83.1066,41800.0
2015-01-29 11:45:00,106.35,106.37,106.23,106.3,50200.0,83.13,83.1457,83.0362,83.0909,50200.0
2015-01-29 11:50:00,106.32,106.53,106.3,106.38,45700.0,83.1066,83.2707,83.0909,83.1535,45700.0
2015-01-29 11:55:00,106.37,106.44,106.19,106.19,35100.0,83.1457,83.2004,83.005,83.005,35100.0
2015-01-29 12:00:00,106.2,106.49,106.19,106.45,38600.0,83.0128,83.2394,83.005,83.2082,38600.0
2015-01-29 12:05:00,106.46,106.57,106.46,106.55,35900.0,83.216,83.302,83.216,83.2863,35900.0
2015-01-29 12:10:00,106.54,106.71,106.54,106.59,51100.0,83.2785,83.4114,83.2785,83.3176,51100.0
2015-01-29 12:15:00,106.6,106.71,106.52,106.58,102500.0,83.3254,83.4114,83.2629,83.3098,102500.0
2015-01-29 12:20:00,106.56,106.64,106.47,106.55,52000.0,83.2942,83.3567,83.2238,83.2863,52000.0
2015-01-29 12:25:00,106.57,106.68,106.52,106.66,40200.0,83.302,83.388,83.2629,83.3723,40200.0
2015-01-29 12:30:00,106.67,106.67,106.52,106.52,42000.0,83.3801,83.3801,83.2629,83.2629,42000.0
2015-01-29 12:35:00,106.52,106.54,106.41,106.5,32300.0,83.2629,83.2785,83.1769,83.2473,32300.0
2015-01-29 12:40:00,106.5,106.53,106.3,106.32,61800.0,83.2473,83.2707,83.0909,83.1066,61800.0
2015-01-29 12:45:00,106.33,106.48,106.27,106.42,27000.0,83.1144,83.2316,83.0675,83.1847,27000.0
2015-01-29 12:50:00,106.42,106.42,106.19,106.32,28200.0,83.1847,83.1847,83.005,83.1066,28200.0
2015-01-29 12:55:00,106.34,106.46,106.29,106.38,15300.0,83.1222,83.216,83.0831,83.1535,15300.0
2015-01-29 13:00:00,106.39,106.47,106.33,106.4,17200.0,83.1613,83.2238,83.1144,83.1691,17200.0
2015-01-29 13:05:00,106.39,106.58,106.26,106.45,73800.0,83.1613,83.3098,83.0597,83.2082,73800.0
2015-01-29 13:10:00,106.44,106.59,106.44,106.51,24700.0,83.2004,83.3176,83.2004,83.2551,24700.0
2015-01-29 13:15:00,106.53,106.64,106.45,106.5,51300.0,83.2707,83.3567,83.2082,83.2473,51300.0
2015-01-29 13:20:00,106.48,106.86,106.48,106.74,65400.0,83.2316,83.5287,83.2316,83.4349,65400.0
2015-01-29 13:25:00,106.74,106.8,106.67,106.7,56400.0,83.4349,83.4818,83.3801,83.4036,56400.0
2015-01-29 13:30:00,106.72,106.74,106.6,106.64,53000.0,83.4192,83.4349,83.3254,83.3567,53000.0
2015-01-29 13:35:00,106.65,106.85,106.62,106.85,145600.0,83.3645,83.5208,83.3411,83.5208,145600.0
2015-01-29 13:40:00,106.85,106.92,106.77,106.9,62800.0,83.5208,83.5756,83.4583,83.5599,62800.0
2015-01-29 13:45:00,106.91,106.92,106.81,106.9,69100.0,83.5677,83.5756,83.4896,83.5599,69100.0
2015-01-29 13:50:00,106.91,106.94,106.75,106.79,60900.0,83.5677,83.5912,83.4427,83.4739,60900.0
2015-01-29 13:55:00,106.8,106.81,106.64,106.66,42400.0,83.4818,83.4896,83.3567,83.3723,42400.0
2015-01-29 14:00:00,106.63,106.66,106.55,106.6,38200.0,83.3489,83.3723,83.2863,83.3254,38200.0
2015-01-29 14:05:00,106.6,106.67,106.49,106.49,58600.0,83.3254,83.3801,83.2394,83.2394,58600.0
2015-01-29 14:10:00,106.49,106.6,106.44,106.6,41100.0,83.2394,83.3254,83.2004,83.3254,41100.0
2015-01-29 14:15:00,106.59,106.65,106.51,106.54,41200.0,83.3176,83.3645,83.2551,83.2785,41200.0
2015-01-29 14:20:00,106.53,106.94,106.52,106.94,47700.0,83.2707,83.5912,83.2629,83.5912,47700.0
2015-01-29 14:25:00,106.95,107.05,106.95,107.05,51500.0,83.599,83.6772,83.599,83.6772,51500.0
2015-01-29 14:30:00,107.05,107.15,107.02,107.12,46800.0,83.6772,83.7553,83.6537,83.7319,46800.0
2015-01-29 14:35:00,107.12,107.16,107.03,107.1,46800.0,83.7319,83.7632,83.6615,83.7163,46800.0
2015-01-29 14:40:00,107.1,107.11,106.87,106.95,47600.0,83.7163,83.7241,83.5365,83.599,47600.0
2015-01-29 14:45:00,106.95,106.99,106.86,106.89,71400.0,83.599,83.6303,83.5287,83.5521,71400.0
2015-01-29 14:50:00,106.89,106.95,106.81,106.93,49100.0,83.5521,83.599,83.4896,83.5834,49100.0
2015-01-29 14:55:00,106.94,107.11,106.86,107.07,74800.0,83.5912,83.7241,83.5287,83.6928,74800.0
2015-01-29 15:00:00,107.08,107.11,107.01,107.05,67800.0,83.7006,83.7241,83.6459,83.6772,67800.0
2015-01-29 15:05:00,107.05,107.23,107.04,107.22,76400.0,83.6772,83.8179,83.6694,83.8101,76400.0
2015-01-29 15:10:00,107.2,107.2,106.97,107.01,38700.0,83.7944,83.7944,83.6146,83.6459,38700.0
2015-01-29 15:15:00,107.01,107.17,106.88,107.17,72800.0,83.6459,83.771,83.5443,83.771,72800.0
2015-01-29 15:20:00,107.17,107.38,107.08,107.33,63300.0,83.771,83.9351,83.7006,83.896,63300.0
2015-01-29 15:25:00,107.34,107.42,107.23,107.29,75000.0,83.9039,83.9664,83.8179,83.8648,75000.0
2015-01-29 15:30:00,107.3,107.58,107.3,107.53,253400.0,83.8726,84.0915,83.8726,84.0524,253400.0
2015-01-29 15:35:00,107.51,107.71,107.38,107.63,205000.0,84.0367,84.1931,83.9351,84.1305,205000.0
2015-01-29 15:40:00,107.65,107.74,107.51,107.51,92300.0,84.1462,84.2165,84.0367,84.0367,92300.0
2015-01-29 15:45:00,107.52,107.56,107.39,107.5,109700.0,84.0446,84.0758,83.9429,84.0289,109700.0
2015-01-29 15:50:00,107.5,107.58,107.45,107.57,126700.0,84.0289,84.0915,83.9898,84.0836,126700.0
2015-01-29 15:55:00,107.57,107.67,107.51,107.62,290900.0,84.0836,84.1618,84.0367,84.1227,290900.0
2015-01-30 09:30:00,106.36,106.75,106.36,106.51,170900.0,83.1378,83.4427,83.1378,83.2551,170900.0
2015-01-30 09:35:00,106.57,106.62,106.17,106.51,38300.0,83.302,83.3411,82.9893,83.2551,38300.0
2015-01-30 09:40:00,106.53,106.63,106.31,106.51,31100.0,83.2707,83.3489,83.0988,83.2551,31100.0
2015-01-30 09:45:00,106.51,106.86,106.36,106.36,48900.0,83.2551,83.5287,83.1378,83.1378,48900.0
2015-01-30 09:50:00,106.39,106.44,106.23,106.34,51000.0,83.1613,83.2004,83.0362,83.1222,51000.0
2015-01-30 09:55:00,106.36,106.66,106.35,106.42,177600.0,83.1378,83.3723,83.13,83.1847,177600.0
2015-01-30 10:00:00,106.42,106.47,106.01,106.01,66100.0,83.1847,83.2238,82.8643,82.8643,66100.0
2015-01-30 10:05:00,106.04,106.11,105.72,105.82,48700.0,82.8877,82.9424,82.6376,82.7157,48700.0
2015-01-30 10:10:00,105.8,105.91,105.64,105.72,55700.0,82.7001,82.7861,82.575,82.6376,55700.0
2015-01-30 10:15:00,105.7,105.97,105.69,105.77,47200.0,82.6219,82.833,82.6141,82.6767,47200.0
2015-01-30 10:20:00,105.76,105.81,105.51,105.51,48600.0,82.6688,82.7079,82.4734,82.4734,48600.0
2015-01-30 10:25:00,105.52,105.74,105.5,105.62,47000.0,82.4812,82.6532,82.4656,82.5594,47000.0
2015-01-30 10:30:00,105.62,105.62,105.29,105.38,57500.0,82.5594,82.5594,82.3015,82.3718,57500.0
2015-01-30 10:35:00,105.36,105.51,105.31,105.5,40500.0,82.3562,82.4734,82.3171,82.4656,40500.0
2015-01-30 10:40:00,105.52,105.68,105.47,105.6,46300.0,82.4812,82.6063,82.4422,82.5438,46300.0
2015-01-30 10:45:00,105.6,105.88,105.6,105.84,28800.0,82.5438,82.7626,82.5438,82.7314,28800.0
2015-01-30 10:50:00,105.86,105.93,105.69,105.73,55000.0,82.747,82.8017,82.6141,82.6454,55000.0
2015-01-30 10:55:00,105.72,105.72,105.48,105.62,55400.0,82.6376,82.6376,82.45,82.5594,55400.0
2015-01-30 11:00:00,105.62,105.86,105.59,105.84,25100.0,82.5594,82.747,82.536,82.7314,25100.0
2015-01-30 11:05:00,105.86,105.86,105.54,105.59,30600.0,82.747,82.747,82.4969,82.536,30600.0
2015-01-30 11:10:00,105.55,105.64,105.36,105.4,49700.0,82.5047,82.575,82.3562,82.3874,49700.0
2015-01-30 11:15:00,105.41,105.52,105.3,105.52,63600.0,82.3953,82.4812,82.3093,82.4812,63600.0
2015-01-30 11:20:00,105.53,105.67,105.52,105.63,69700.0,82.4891,82.5985,82.4812,82.5672,69700.0
2015-01-30 11:25:00,105.64,105.94,105.63,105.88,52400.0,82.575,82.8095,82.5672,82.7626,52400.0
2015-01-30 11:30:00,105.89,105.89,105.78,105.8,70900.0,82.7705,82.7705,82.6845,82.7001,70900.0
2015-01-30 11:35:00,105.81,105.83,105.63,105.67,64200.0,82.7079,82.7236,82.5672,82.5985,64200.0
2015-01-30 11:40:00,105.67,105.7,105.47,105.6,65100.0,82.5985,82.6219,82.4422,82.5438,65100.0
2015-01-30 11:45:00,105.6,105.88,105.55,105.76,36900.0,82.5438,82.7626,82.5047,82.6688,36900.0
2015-01-30 11:50:00,105.77,105.84,105.72,105.77,56300.0,82.6767,82.7314,82.6376,82.6767,56300.0
2015-01-30 11:55:00,105.77,106.23,105.76,106.23,50200.0,82.6767,83.0362,82.6688,83.0362,50200.0
2015-01-30 12:00:00,106.22,106.38,106.13,106.13,57300.0,83.0284,83.1535,82.9581,82.9581,57300.0
2015-01-30 12:05:00,106.16,106.19,106.03,106.06,19700.0,82.9815,83.005,82.8799,82.9033,19700.0
2015-01-30 12:10:00,106.09,106.32,106.04,106.29,26000.0,82.9268,83.1066,82.8877,83.0831,26000.0
2015-01-30 12:15:00,106.29,106.42,106.29,106.33,17500.0,83.0831,83.1847,83.0831,83.1144,17500.0
2015-01-30 12:20:00,106.33,106.36,106.23,106.35,21700.0,83.1144,83.1378,83.0362,83.13,21700.0
2015-01-30 12:25:00,106.38,106.4,106.29,106.32,19200.0,83.1535,83.1691,83.0831,83.1066,19200.0
2015-01-30 12:30:00,106.32,106.32,106.18,106.23,35300.0,83.1066,83.1066,82.9971,83.0362,35300.0
2015-01-30 12:35:00,106.22,106.22,106.06,106.08,25300.0,83.0284,83.0284,82.9033,82.919,25300.0
2015-01-30 12:40:00,106.09,106.1,105.95,106.0,24000.0,82.9268,82.9346,82.8174,82.8564,24000.0
2015-01-30 12:45:00,106.0,106.0,105.89,105.9,26600.0,82.8564,82.8564,82.7705,82.7783,26600.0
2015-01-30 12:50:00,105.91,105.99,105.77,105.78,51500.0,82.7861,82.8486,82.6767,82.6845,51500.0
2015-01-30 12:55:00,105.78,105.78,105.59,105.68,31000.0,82.6845,82.6845,82.536,82.6063,31000.0
2015-01-30 13:00:00,105.69,105.83,105.67,105.81,30300.0,82.6141,82.7236,82.5985,82.7079,30300.0
2015-01-30 13:05:00,105.82,105.83,105.7,105.71,33600.0,82.7157,82.7236,82.6219,82.6298,33600.0
2015-01-30 13:10:00,105.72,105.79,105.7,105.74,29200.0,82.6376,82.6923,82.6219,82.6532,29200.0
2015-01-30 13:15:00,105.73,105.74,105.57,105.6,33300.0,82.6454,82.6532,82.5203,82.5438,33300.0
2015-01-30 13:20:00,105.6,105.93,105.56,105.77,35700.0,82.5438,82.8017,82.5125,82.6767,35700.0
2015-01-30 13:25:00,105.78,105.95,105.75,105.94,20700.0,82.6845,82.8174,82.661,82.8095,20700.0
2015-01-30 13:30:00,105.94,106.02,105.87,106.01,34200.0,82.8095,82.8721,82.7548,82.8643,34200.0
2015-01-30 13:35:00,106.0,106.05,105.93,105.97,34500.0,82.8564,82.8955,82.8017,82.833,34500.0
2015-01-30 13:40:00,105.98,106.15,105.89,106.13,49400.0,82.8408,82.9737,82.7705,82.9581,49400.0
2015-01-30 13:45:00,106.15,106.23,106.12,106.21,42900.0,82.9737,83.0362,82.9502,83.0206,42900.0
2015-01-30 13:50:00,106.22,106.24,106.12,106.19,35800.0,83.0284,83.044,82.9502,83.005,35800.0
2015-01-30 13:55:00,106.19,106.26,106.12,106.15,70000.0,83.005,83.0597,82.9502,82.9737,70000.0
2015-01-30 14:00:00,106.14,106.14,105.89,105.98,37500.0,82.9659,82.9659,82.7705,82.8408,37500.0
2015-01-30 14:05:00,105.97,106.0,105.86,105.98,48300.0,82.833,82.8564,82.747,82.8408,48300.0
2015-01-30 14:10:00,105.98,106.0,105.83,105.85,46100.0,82.8408,82.8564,82.7236,82.7392,46100.0
2015-01-30 14:15:00,105.85,106.02,105.82,106.01,59900.0,82.7392,82.8721,82.7157,82.8643,59900.0
2015-01-30 14:20:00,106.01,106.06,105.97,106.03,46700.0,82.8643,82.9033,82.833,82.8799,46700.0
2015-01-30 14:25:00,106.03,106.18,105.99,106.17,58400.0,82.8799,82.9971,82.8486,82.9893,58400.0
2015-01-30 14:30:00,106.17,106.25,106.08,106.14,62600.0,82.9893,83.0519,82.919,82.9659,62600.0
2015-01-30 14:35:00,106.14,106.2,105.94,105.95,55000.0,82.9659,83.0128,82.8095,82.8174,55000.0
2015-01-30 14:40:00,105.94,105.99,105.77,105.79,40800.0,82.8095,82.8486,82.6767,82.6923,40800.0
2015-01-30 14:45:00,105.78,105.81,105.51,105.69,59500.0,82.6845,82.7079,82.4734,82.6141,59500.0
2015-01-30 14:50:00,105.66,105.66,105.48,105.57,55700.0,82.5907,82.5907,82.45,82.5203,55700.0
2015-01-30 14:55:00,105.56,105.6,105.36,105.48,41300.0,82.5125,82.5438,82.3562,82.45,41300.0
2015-01-30 15:00:00,105.49,105.56,105.25,105.28,76800.0,82.4578,82.5125,82.2702,82.2936,76800.0
2015-01-30 15:05:00,105.26,105.34,105.0,105.08,95300.0,82.278,82.3405,82.0748,82.1373,95300.0
2015-01-30 15:10:00,105.07,105.37,105.04,105.36,54300.0,82.1295,82.364,82.106,82.3562,54300.0
2015-01-30 15:15:00,105.37,105.46,105.2,105.2,108100.0,82.364,82.4343,82.2311,82.2311,108100.0
2015-01-30 15:20:00,105.2,105.26,104.93,105.19,77300.0,82.2311,82.278,82.0201,82.2233,77300.0
2015-01-30 15:25:00,105.17,105.29,105.06,105.24,82300.0,82.2077,82.3015,82.1217,82.2624,82300.0
2015-01-30 15:30:00,105.25,105.25,104.95,105.08,99900.0,82.2702,82.2702,82.0357,82.1373,99900.0
2015-01-30 15:35:00,105.06,105.2,104.95,105.01,89500.0,82.1217,82.2311,82.0357,82.0826,89500.0
2015-01-30 15:40:00,105.0,105.0,104.55,104.73,125100.0,82.0748,82.0748,81.723,81.8637,125100.0
2015-01-30 15:45:00,104.69,104.93,104.61,104.66,143900.0,81.8325,82.0201,81.7699,81.809,143900.0
2015-01-30 15:50:00,104.67,104.77,104.56,104.58,155200.0,81.8168,81.895,81.7308,81.7465,155200.0
2015-01-30 15:55:00,104.58,104.58,104.38,104.49,329600.0,81.7465,81.7465,81.5901,81.6761,329600.0
2015-02-02 09:30:00,104.78,105.0,103.79,104.03,122000.0,81.9028,82.0748,81.129,81.3166,122000.0
2015-02-02 09:35:00,104.02,104.15,103.82,103.84,44500.0,81.3087,81.4104,81.1524,81.168,44500.0
2015-02-02 09:40:00,103.86,103.86,103.01,103.16,75700.0,81.1837,81.1837,80.5193,80.6365,75700.0
2015-02-02 09:45:00,103.18,103.36,102.9,102.9,73600.0,80.6521,80.7928,80.4333,80.4333,73600.0
2015-02-02 09:50:00,102.91,102.94,102.6,102.87,99600.0,80.4411,80.4645,80.1988,80.4098,99600.0
2015-02-02 09:55:00,102.85,102.94,102.69,102.74,48500.0,80.3942,80.4645,80.2691,80.3082,48500.0
2015-02-02 10:00:00,102.71,102.75,102.42,102.45,85300.0,80.2848,80.316,80.0581,80.0815,85300.0
2015-02-02 10:05:00,102.47,102.47,102.02,102.13,83200.0,80.0972,80.0972,79.7454,79.8314,83200.0
2015-02-02 10:10:00,102.1,102.2,102.0,102.05,176100.0,79.8079,79.8861,79.7298,79.7689,176100.0
2015-02-02 10:15:00,102.06,102.18,102.02,102.11,132100.0,79.7767,79.8705,79.7454,79.8158,132100.0
2015-02-02 10:20:00,102.11,102.13,101.88,101.89,137400.0,79.8158,79.8314,79.636,79.6438,137400.0
2015-02-02 10:25:00,101.92,101.99,101.61,101.64,124700.0,79.6672,79.722,79.4249,79.4484,124700.0
2015-02-02 10:30:00,101.65,101.78,101.57,101.66,91400.0,79.4562,79.5578,79.3937,79.464,91400.0
2015-02-02 10:35:00,101.67,102.02,101.64,102.0,71600.0,79.4718,79.7454,79.4484,79.7298,71600.0
2015-02-02 10:40:00,101.99,102.08,101.85,101.86,62200.0,79.722,79.7923,79.6125,79.6203,62200.0
2015-02-02 10:45:00,101.85,101.97,101.8,101.95,73600.0,79.6125,79.7063,79.5734,79.6907,73600.0
2015-02-02 10:50:00,101.96,102.29,101.89,102.19,86900.0,79.6985,79.9565,79.6438,79.8783,86900.0
2015-02-02 10:55:00,102.19,102.27,102.01,102.19,41400.0,79.8783,79.9408,79.7376,79.8783,41400.0
2015-02-02 11:00:00,102.18,102.54,102.18,102.53,40500.0,79.8705,80.1519,79.8705,80.1441,40500.0
2015-02-02 11:05:00,102.52,102.92,102.52,102.92,44600.0,80.1362,80.4489,80.1362,80.4489,44600.0
2015-02-02 11:10:00,102.94,103.21,102.94,103.09,86300.0,80.4645,80.6756,80.4645,80.5818,86300.0
2015-02-02 11:15:00,103.11,103.16,102.94,103.0,30200.0,80.5974,80.6365,80.4645,80.5114,30200.0
2015-02-02 11:20:00,102.95,103.06,102.89,103.02,39300.0,80.4724,80.5583,80.4255,80.5271,39300.0
2015-02-02 11:25:00,103.03,103.29,102.85,103.27,37400.0,80.5349,80.7381,80.3942,80.7225,37400.0
2015-02-02 11:30:00,103.31,103.39,103.2,103.39,29800.0,80.7538,80.8163,80.6678,80.8163,29800.0
2015-02-02 11:35:00,103.4,103.64,103.37,103.58,22600.0,80.8241,81.0117,80.8007,80.9648,22600.0
2015-02-02 11:40:00,103.57,103.63,103.46,103.54,21300.0,80.957,81.0039,80.871,80.9335,21300.0
2015-02-02 11:45:00,103.59,103.8,103.55,103.55,30300.0,80.9726,81.1368,80.9414,80.9414,30300.0
2015-02-02 11:50:00,103.55,103.56,103.43,103.43,27300.0,80.9414,80.9492,80.8476,80.8476,27300.0
2015-02-02 11:55:00,103.43,103.45,103.3,103.41,29500.0,80.8476,80.8632,80.7459,80.8319,29500.0
2015-02-02 12:00:00,103.42,103.52,103.14,103.26,37800.0,80.8397,80.9179,80.6209,80.7147,37800.0
2015-02-02 12:05:00,103.25,103.28,103.12,103.18,30000.0,80.7069,80.7303,80.6052,80.6521,30000.0
2015-02-02 12:10:00,103.18,103.27,103.15,103.21,32300.0,80.6521,80.7225,80.6287,80.6756,32300.0
2015-02-02 12:15:00,103.19,103.39,103.17,103.36,29100.0,80.66,80.8163,80.6443,80.7928,29100.0
2015-02-02 12:20:00,103.38,103.38,103.06,103.07,32400.0,80.8085,80.8085,80.5583,80.5662,32400.0
2015-02-02 12:25:00,103.08,103.34,103.08,103.34,48500.0,80.574,80.7772,80.574,80.7772,48500.0
2015-02-02 12:30:00,103.34,103.36,103.17,103.26,35000.0,80.7772,80.7928,80.6443,80.7147,35000.0
2015-02-02 12:35:00,103.28,103.49,103.28,103.48,25600.0,80.7303,80.8945,80.7303,80.8866,25600.0
2015-02-02 12:40:00,103.49,103.54,103.39,103.47,38600.0,80.8945,80.9335,80.8163,80.8788,38600.0
2015-02-02 12:45:00,103.47,103.54,103.22,103.26,34600.0,80.8788,80.9335,80.6834,80.7147,34600.0
2015-02-02 12:50:00,103.25,103.44,103.23,103.44,17000.0,80.7069,80.8554,80.6912,80.8554,17000.0
2015-02-02 12:55:00,103.46,103.52,103.32,103.35,26900.0,80.871,80.9179,80.7616,80.785,26900.0
2015-02-02 13:00:00,103.36,103.36,103.15,103.2,23800.0,80.7928,80.7928,80.6287,80.6678,23800.0
2015-02-02 13:05:00,103.21,103.4,103.21,103.38,23800.0,80.6756,80.8241,80.6756,80.8085,23800.0
2015-02-02 13:10:00,103.39,103.55,103.39,103.5,23100.0,80.8163,80.9414,80.8163,80.9023,23100.0
2015-02-02 13:15:00,103.48,103.55,103.34,103.41,21100.0,80.8866,80.9414,80.7772,80.8319,21100.0
2015-02-02 13:20:00,103.42,103.78,103.42,103.74,18000.0,80.8397,81.1211,80.8397,81.0899,18000.0
2015-02-02 13:25:00,103.75,103.75,103.51,103.59,20600.0,81.0977,81.0977,80.9101,80.9726,20600.0
2015-02-02 13:30:00,103.6,103.71,103.33,103.34,27200.0,80.9804,81.0664,80.7694,80.7772,27200.0
2015-02-02 13:35:00,103.33,103.34,103.09,103.11,24700.0,80.7694,80.7772,80.5818,80.5974,24700.0
2015-02-02 13:40:00,103.1,103.21,102.98,102.99,26800.0,80.5896,80.6756,80.4958,80.5036,26800.0
2015-02-02 13:45:00,103.01,103.18,102.97,103.0,19300.0,80.5193,80.6521,80.488,80.5114,19300.0
2015-02-02 13:50:00,103.0,103.18,102.92,102.94,23800.0,80.5114,80.6521,80.4489,80.4645,23800.0
2015-02-02 13:55:00,102.92,102.93,102.74,102.8,40600.0,80.4489,80.4567,80.3082,80.3551,40600.0
2015-02-02 14:00:00,102.79,102.89,102.75,102.89,34000.0,80.3473,80.4255,80.316,80.4255,34000.0
2015-02-02 14:05:00,102.89,103.16,102.86,103.03,42000.0,80.4255,80.6365,80.402,80.5349,42000.0
2015-02-02 14:10:00,103.04,103.05,102.95,102.98,19200.0,80.5427,80.5505,80.4724,80.4958,19200.0
2015-02-02 14:15:00,103.01,103.19,102.98,103.17,24200.0,80.5193,80.66,80.4958,80.6443,24200.0
2015-02-02 14:20:00,103.19,103.39,103.17,103.37,37900.0,80.66,80.8163,80.6443,80.8007,37900.0
2015-02-02 14:25:00,103.36,103.4,103.25,103.4,21100.0,80.7928,80.8241,80.7069,80.8241,21100.0
2015-02-02 14:30:00,103.4,103.52,103.23,103.44,21300.0,80.8241,80.9179,80.6912,80.8554,21300.0
2015-02-02 14:35:00,103.44,103.48,103.19,103.25,27700.0,80.8554,80.8866,80.66,80.7069,27700.0
2015-02-02 14:40:00,103.26,103.37,103.22,103.23,27700.0,80.7147,80.8007,80.6834,80.6912,27700.0
2015-02-02 14:45:00,103.24,103.24,102.89,102.96,32500.0,80.699,80.699,80.4255,80.4802,32500.0
2015-02-02 14:50:00,102.97,103.35,102.96,103.23,43900.0,80.488,80.785,80.4802,80.6912,43900.0
2015-02-02 14:55:00,103.23,103.23,102.96,103.12,35400.0,80.6912,80.6912,80.4802,80.6052,35400.0
2015-02-02 15:00:00,103.14,103.28,103.09,103.27,27700.0,80.6209,80.7303,80.5818,80.7225,27700.0
2015-02-02 15:05:00,103.28,103.41,103.17,103.39,32100.0,80.7303,80.8319,80.6443,80.8163,32100.0
2015-02-02 15:10:00,103.4,103.65,103.36,103.57,29300.0,80.8241,81.0195,80.7928,80.957,29300.0
2015-02-02 15:15:00,103.59,103.66,103.41,103.47,45800.0,80.9726,81.0273,80.8319,80.8788,45800.0
2015-02-02 15:20:00,103.47,103.77,103.46,103.63,62700.0,80.8788,81.1133,80.871,81.0039,62700.0
2015-02-02 15:25:00,103.63,103.68,103.55,103.66,38500.0,81.0039,81.043,80.9414,81.0273,38500.0
2015-02-02 15:30:00,103.67,103.79,103.58,103.64,52300.0,81.0352,81.129,80.9648,81.0117,52300.0
2015-02-02 15:35:00,103.63,104.2,103.57,104.18,95700.0,81.0039,81.4494,80.957,81.4338,95700.0
2015-02-02 15:40:00,104.18,104.5,104.13,104.34,139100.0,81.4338,81.6839,81.3947,81.5589,139100.0
2015-02-02 15:45:00,104.34,104.46,104.2,104.32,127500.0,81.5589,81.6527,81.4494,81.5432,127500.0
2015-02-02 15:50:00,104.32,104.42,104.21,104.26,119300.0,81.5432,81.6214,81.4573,81.4963,119300.0
2015-02-02 15:55:00,104.26,104.44,104.18,104.41,215300.0,81.4963,81.637,81.4338,81.6136,215300.0
2015-02-03 09:30:00,104.89,105.99,104.89,105.87,202900.0,81.9888,82.8486,81.9888,82.7548,202900.0
2015-02-03 09:35:00,105.95,105.95,105.25,105.55,73300.0,82.8174,82.8174,82.2702,82.5047,73300.0
2015-02-03 09:40:00,105.57,106.05,105.49,106.03,105800.0,82.5203,82.8955,82.4578,82.8799,105800.0
2015-02-03 09:45:00,106.01,106.15,105.88,106.06,109800.0,82.8643,82.9737,82.7626,82.9033,109800.0
2015-02-03 09:50:00,106.06,106.07,105.71,105.86,73800.0,82.9033,82.9112,82.6298,82.747,73800.0
2015-02-03 09:55:00,105.87,106.3,105.85,105.89,167600.0,82.7548,83.0909,82.7392,82.7705,167600.0
2015-02-03 10:00:00,105.87,106.16,105.43,105.46,61900.0,82.7548,82.9815,82.4109,82.4343,61900.0
2015-02-03 10:05:00,105.47,105.55,105.36,105.49,80600.0,82.4422,82.5047,82.3562,82.4578,80600.0
2015-02-03 10:10:00,105.48,105.59,105.37,105.59,53500.0,82.45,82.536,82.364,82.536,53500.0
2015-02-03 10:15:00,105.57,105.83,105.43,105.71,61600.0,82.5203,82.7236,82.4109,82.6298,61600.0
2015-02-03 10:20:00,105.67,105.98,105.63,105.86,86300.0,82.5985,82.8408,82.5672,82.747,86300.0
2015-02-03 10:25:00,105.89,105.9,105.71,105.83,62400.0,82.7705,82.7783,82.6298,82.7236,62400.0
2015-02-03 10:30:00,105.83,105.93,105.47,105.48,66000.0,82.7236,82.8017,82.4422,82.45,66000.0
2015-02-03 10:35:00,105.5,105.68,105.39,105.65,67400.0,82.4656,82.6063,82.3796,82.5829,67400.0
2015-02-03 10:40:00,105.69,105.7,105.25,105.25,57600.0,82.6141,82.6219,82.2702,82.2702,57600.0
2015-02-03 10:45:00,105.26,105.44,105.21,105.3,61100.0,82.278,82.4187,82.2389,82.3093,61100.0
2015-02-03 10:50:00,105.29,105.29,105.1,105.12,45500.0,82.3015,82.3015,82.1529,82.1686,45500.0
2015-02-03 10:55:00,105.1,105.18,104.84,104.85,67900.0,82.1529,82.2155,81.9497,81.9575,67900.0
2015-02-03 11:00:00,104.82,105.19,104.81,105.11,51800.0,81.9341,82.2233,81.9263,82.1608,51800.0
2015-02-03 11:05:00,105.09,105.41,104.98,105.37,32100.0,82.1451,82.3953,82.0591,82.364,32100.0
2015-02-03 11:10:00,105.37,105.58,105.21,105.5,30100.0,82.364,82.5281,82.2389,82.4656,30100.0
2015-02-03 11:15:00,105.51,105.69,105.49,105.6,25100.0,82.4734,82.6141,82.4578,82.5438,25100.0
2015-02-03 11:20:00,105.62,105.68,105.48,105.51,29300.0,82.5594,82.6063,82.45,82.4734,29300.0
2015-02-03 11:25:00,105.55,105.73,105.52,105.55,33500.0,82.5047,82.6454,82.4812,82.5047,33500.0
2015-02-03 11:30:00,105.54,105.62,105.5,105.56,38700.0,82.4969,82.5594,82.4656,82.5125,38700.0
2015-02-03 11:35:00,105.55,105.69,105.49,105.66,61000.0,82.5047,82.6141,82.4578,82.5907,61000.0
2015-02-03 11:40:00,105.66,105.82,105.59,105.78,66600.0,82.5907,82.7157,82.536,82.6845,66600.0
2015-02-03 11:45:00,105.82,105.84,105.54,105.57,36900.0,82.7157,82.7314,82.4969,82.5203,36900.0
2015-02-03 11:50:00,105.55,105.59,105.26,105.26,26600.0,82.5047,82.536,82.278,82.278,26600.0
2015-02-03 11:55:00,105.29,105.34,105.22,105.26,18400.0,82.3015,82.3405,82.2467,82.278,18400.0
2015-02-03 12:00:00,105.27,105.34,105.18,105.31,51500.0,82.2858,82.3405,82.2155,82.3171,51500.0
2015-02-03 12:05:00,105.29,105.54,105.25,105.45,24300.0,82.3015,82.4969,82.2702,82.4265,24300.0
2015-02-03 12:10:00,105.45,105.69,105.41,105.65,30100.0,82.4265,82.6141,82.3953,82.5829,30100.0
2015-02-03 12:15:00,105.66,105.67,105.55,105.55,27300.0,82.5907,82.5985,82.5047,82.5047,27300.0
2015-02-03 12:20:00,105.55,105.58,105.4,105.44,26700.0,82.5047,82.5281,82.3874,82.4187,26700.0
2015-02-03 12:25:00,105.44,105.51,105.39,105.47,18300.0,82.4187,82.4734,82.3796,82.4422,18300.0
2015-02-03 12:30:00,105.45,105.45,105.33,105.38,17600.0,82.4265,82.4265,82.3327,82.3718,17600.0
2015-02-03 12:35:00,105.38,105.45,105.25,105.39,29300.0,82.3718,82.4265,82.2702,82.3796,29300.0
2015-02-03 12:40:00,105.4,105.55,105.34,105.55,38300.0,82.3874,82.5047,82.3405,82.5047,38300.0
2015-02-03 12:45:00,105.57,105.66,105.51,105.66,32400.0,82.5203,82.5907,82.4734,82.5907,32400.0
2015-02-03 12:50:00,105.66,105.68,105.49,105.59,24000.0,82.5907,82.6063,82.4578,82.536,24000.0
2015-02-03 12:55:00,105.59,105.67,105.41,105.48,28100.0,82.536,82.5985,82.3953,82.45,28100.0
2015-02-03 13:00:00,105.48,105.59,105.36,105.52,26200.0,82.45,82.536,82.3562,82.4812,26200.0
2015-02-03 13:05:00,105.49,105.55,105.39,105.49,33100.0,82.4578,82.5047,82.3796,82.4578,33100.0
2015-02-03 13:10:00,105.48,105.58,105.39,105.55,29500.0,82.45,82.5281,82.3796,82.5047,29500.0
2015-02-03 13:15:00,105.55,105.77,105.47,105.72,74500.0,82.5047,82.6767,82.4422,82.6376,74500.0
2015-02-03 13:20:00,105.74,106.0,105.74,105.88,48200.0,82.6532,82.8564,82.6532,82.7626,48200.0
2015-02-03 13:25:00,105.88,106.02,105.84,106.01,68900.0,82.7626,82.8721,82.7314,82.8643,68900.0
2015-02-03 13:30:00,106.02,106.39,106.0,106.39,188700.0,82.8721,83.1613,82.8564,83.1613,188700.0
2015-02-03 13:35:00,106.36,106.48,106.19,106.23,47700.0,83.1378,83.2316,83.005,83.0362,47700.0
2015-02-03 13:40:00,106.2,106.27,106.13,106.17,38200.0,83.0128,83.0675,82.9581,82.9893,38200.0
2015-02-03 13:45:00,106.19,106.37,106.17,106.31,74900.0,83.005,83.1457,82.9893,83.0988,74900.0
2015-02-03 13:50:00,106.31,106.51,106.27,106.48,82800.0,83.0988,83.2551,83.0675,83.2316,82800.0
2015-02-03 13:55:00,106.48,106.74,106.48,106.67,68500.0,83.2316,83.4349,83.2316,83.3801,68500.0
2015-02-03 14:00:00,106.67,106.83,106.66,106.7,120800.0,83.3801,83.5052,83.3723,83.4036,120800.0
2015-02-03 14:05:00,106.68,106.75,106.58,106.61,66600.0,83.388,83.4427,83.3098,83.3332,66600.0
2015-02-03 14:10:00,106.59,106.68,106.55,106.55,65000.0,83.3176,83.388,83.2863,83.2863,65000.0
2015-02-03 14:15:00,106.55,106.66,106.52,106.66,41600.0,83.2863,83.3723,83.2629,83.3723,41600.0
2015-02-03 14:20:00,106.66,106.79,106.59,106.69,71100.0,83.3723,83.4739,83.3176,83.3958,71100.0
2015-02-03 14:25:00,106.68,106.69,106.6,106.68,23000.0,83.388,83.3958,83.3254,83.388,23000.0
2015-02-03 14:30:00,106.67,106.74,106.6,106.73,48600.0,83.3801,83.4349,83.3254,83.427,48600.0
2015-02-03 14:35:00,106.74,106.8,106.66,106.78,78400.0,83.4349,83.4818,83.3723,83.4661,78400.0
2015-02-03 14:40:00,106.76,106.78,106.63,106.77,44200.0,83.4505,83.4661,83.3489,83.4583,44200.0
2015-02-03 14:45:00,106.75,106.79,106.68,106.74,55400.0,83.4427,83.4739,83.388,83.4349,55400.0
2015-02-03 14:50:00,106.75,106.75,106.64,106.68,29500.0,83.4427,83.4427,83.3567,83.388,29500.0
2015-02-03 14:55:00,106.7,106.81,106.68,106.8,47100.0,83.4036,83.4896,83.388,83.4818,47100.0
2015-02-03 15:00:00,106.8,106.9,106.78,106.87,35100.0,83.4818,83.5599,83.4661,83.5365,35100.0
2015-02-03 15:05:00,106.85,106.93,106.69,106.74,43900.0,83.5208,83.5834,83.3958,83.4349,43900.0
2015-02-03 15:10:00,106.75,106.82,106.68,106.8,49400.0,83.4427,83.4974,83.388,83.4818,49400.0
2015-02-03 15:15:00,106.79,106.87,106.71,106.72,58200.0,83.4739,83.5365,83.4114,83.4192,58200.0
2015-02-03 15:20:00,106.7,106.87,106.7,106.85,65000.0,83.4036,83.5365,83.4036,83.5208,65000.0
2015-02-03 15:25:00,106.85,106.88,106.74,106.77,65900.0,83.5208,83.5443,83.4349,83.4583,65900.0
2015-02-03 15:30:00,106.77,106.87,106.65,106.66,60200.0,83.4583,83.5365,83.3645,83.3723,60200.0
2015-02-03 15:35:00,106.66,106.9,106.65,106.9,81500.0,83.3723,83.5599,83.3645,83.5599,81500.0
2015-02-03 15:40:00,106.91,107.0,106.84,106.97,125500.0,83.5677,83.6381,83.513,83.6146,125500.0
2015-02-03 15:45:00,106.97,107.1,106.97,107.0,133900.0,83.6146,83.7163,83.6146,83.6381,133900.0
2015-02-03 15:50:00,107.0,107.25,107.0,107.24,143000.0,83.6381,83.8335,83.6381,83.8257,143000.0
2015-02-03 15:55:00,107.23,107.32,107.18,107.2,352000.0,83.8179,83.8882,83.7788,83.7944,352000.0
2015-02-04 09:30:00,107.09,107.5,106.75,107.09,161500.0,83.7084,84.0289,83.4427,83.7084,161500.0
2015-02-04 09:35:00,107.06,107.39,106.85,107.22,130500.0,83.685,83.9429,83.5208,83.8101,130500.0
2015-02-04 09:40:00,107.24,107.26,107.01,107.06,58000.0,83.8257,83.8413,83.6459,83.685,58000.0
2015-02-04 09:45:00,107.07,107.32,107.02,107.24,65700.0,83.6928,83.8882,83.6537,83.8257,65700.0
2015-02-04 09:50:00,107.25,107.35,106.97,107.05,72600.0,83.8335,83.9117,83.6146,83.6772,72600.0
2015-02-04 09:55:00,107.02,107.33,107.02,107.33,57400.0,83.6537,83.896,83.6537,83.896,57400.0
2015-02-04 10:00:00,107.33,107.81,107.26,107.42,194200.0,83.896,84.2712,83.8413,83.9664,194200.0
2015-02-04 10:05:00,107.41,107.45,107.1,107.11,77300.0,83.9586,83.9898,83.7163,83.7241,77300.0
2015-02-04 10:10:00,107.15,107.27,107.04,107.12,144400.0,83.7553,83.8491,83.6694,83.7319,144400.0
2015-02-04 10:15:00,107.13,107.32,107.09,107.28,171400.0,83.7397,83.8882,83.7084,83.857,171400.0
2015-02-04 10:20:00,107.29,107.38,107.2,107.33,69900.0,83.8648,83.9351,83.7944,83.896,69900.0
2015-02-04 10:25:00,107.34,107.38,107.19,107.27,66600.0,83.9039,83.9351,83.7866,83.8491,66600.0
2015-02-04 10:30:00,107.25,107.56,107.21,107.28,102000.0,83.8335,84.0758,83.8022,83.857,102000.0
2015-02-04 10:35:00,107.26,107.48,107.15,107.45,61400.0,83.8413,84.0133,83.7553,83.9898,61400.0
2015-02-04 10:40:00,107.47,107.61,107.34,107.49,57000.0,84.0055,84.1149,83.9039,84.0211,57000.0
2015-02-04 10:45:00,107.48,107.54,107.4,107.43,85700.0,84.0133,84.0602,83.9508,83.9742,85700.0
2015-02-04 10:50:00,107.44,107.45,107.25,107.37,36000.0,83.982,83.9898,83.8335,83.9273,36000.0
2015-02-04 10:55:00,107.38,107.4,107.23,107.31,70500.0,83.9351,83.9508,83.8179,83.8804,70500.0
2015-02-04 11:00:00,107.3,107.37,107.22,107.29,43500.0,83.8726,83.9273,83.8101,83.8648,43500.0
2015-02-04 11:05:00,107.28,107.48,107.24,107.45,50200.0,83.857,84.0133,83.8257,83.9898,50200.0
2015-02-04 11:10:00,107.44,107.53,107.34,107.51,57200.0,83.982,84.0524,83.9039,84.0367,57200.0
2015-02-04 11:15:00,107.51,107.51,107.37,107.45,59200.0,84.0367,84.0367,83.9273,83.9898,59200.0
2015-02-04 11:20:00,107.46,107.71,107.44,107.68,49200.0,83.9977,84.1931,83.982,84.1696,49200.0
2015-02-04 11:25:00,107.68,107.72,107.53,107.61,42800.0,84.1696,84.2009,84.0524,84.1149,42800.0
2015-02-04 11:30:00,107.6,107.89,107.53,107.89,75500.0,84.1071,84.3338,84.0524,84.3338,75500.0
2015-02-04 11:35:00,107.9,108.05,107.9,107.9,110200.0,84.3416,84.4588,84.3416,84.3416,110200.0
2015-02-04 11:40:00,107.92,108.03,107.88,107.96,46200.0,84.3572,84.4432,84.326,84.3885,46200.0
2015-02-04 11:45:00,107.97,108.05,107.94,108.05,46700.0,84.3963,84.4588,84.3729,84.4588,46700.0
2015-02-04 11:50:00,108.04,108.08,107.95,108.01,35000.0,84.451,84.4823,84.3807,84.4276,35000.0
2015-02-04 11:55:00,107.98,108.09,107.88,108.02,54500.0,84.4041,84.4901,84.326,84.4354,54500.0
2015-02-04 12:00:00,108.02,108.15,108.01,108.15,44200.0,84.4354,84.537,84.4276,84.537,44200.0
2015-02-04 12:05:00,108.14,108.3,108.09,108.2,72600.0,84.5292,84.6543,84.4901,84.5761,72600.0
2015-02-04 12:10:00,108.24,108.38,108.22,108.31,56500.0,84.6074,84.7168,84.5917,84.6621,56500.0
2015-02-04 12:15:00,108.3,108.51,108.27,108.49,111200.0,84.6543,84.8184,84.6308,84.8028,111200.0
2015-02-04 12:20:00,108.5,108.5,108.4,108.48,36400.0,84.8106,84.8106,84.7324,84.795,36400.0
2015-02-04 12:25:00,108.48,108.49,108.36,108.4,106100.0,84.795,84.8028,84.7012,84.7324,106100.0
2015-02-04 12:30:00,108.4,108.52,108.37,108.45,64500.0,84.7324,84.8262,84.709,84.7715,64500.0
2015-02-04 12:35:00,108.45,108.45,108.29,108.29,48900.0,84.7715,84.7715,84.6464,84.6464,48900.0
2015-02-04 12:40:00,108.28,108.3,108.07,108.16,43600.0,84.6386,84.6543,84.4745,84.5448,43600.0
2015-02-04 12:45:00,108.15,108.2,107.99,108.07,31500.0,84.537,84.5761,84.4119,84.4745,31500.0
2015-02-04 12:50:00,108.05,108.16,108.03,108.11,27000.0,84.4588,84.5448,84.4432,84.5057,27000.0
2015-02-04 12:55:00,108.11,108.34,108.11,108.31,33500.0,84.5057,84.6855,84.5057,84.6621,33500.0
2015-02-04 13:00:00,108.31,108.33,108.09,108.09,44100.0,84.6621,84.6777,84.4901,84.4901,44100.0
2015-02-04 13:05:00,108.09,108.29,108.07,108.27,29900.0,84.4901,84.6464,84.4745,84.6308,29900.0
2015-02-04 13:10:00,108.3,108.38,108.23,108.32,52800.0,84.6543,84.7168,84.5995,84.6699,52800.0
2015-02-04 13:15:00,108.31,108.47,108.28,108.4,30200.0,84.6621,84.7871,84.6386,84.7324,30200.0
2015-02-04 13:20:00,108.4,108.4,108.19,108.24,20500.0,84.7324,84.7324,84.5683,84.6074,20500.0
2015-02-04 13:25:00,108.25,108.45,108.25,108.42,35000.0,84.6152,84.7715,84.6152,84.7481,35000.0
2015-02-04 13:30:00,108.41,108.48,108.38,108.39,26300.0,84.7402,84.795,84.7168,84.7246,26300.0
2015-02-04 13:35:00,108.39,108.41,108.22,108.24,60400.0,84.7246,84.7402,84.5917,84.6074,60400.0
2015-02-04 13:40:00,108.23,108.42,108.22,108.37,34700.0,84.5995,84.7481,84.5917,84.709,34700.0
2015-02-04 13:45:00,108.38,108.42,108.23,108.26,22300.0,84.7168,84.7481,84.5995,84.623,22300.0
2015-02-04 13:50:00,108.25,108.35,108.24,108.31,28200.0,84.6152,84.6933,84.6074,84.6621,28200.0
2015-02-04 13:55:00,108.32,108.32,108.14,108.3,50900.0,84.6699,84.6699,84.5292,84.6543,50900.0
2015-02-04 14:00:00,108.32,108.57,108.3,108.57,79300.0,84.6699,84.8653,84.6543,84.8653,79300.0
2015-02-04 14:05:00,108.57,108.6,108.33,108.35,83100.0,84.8653,84.8888,84.6777,84.6933,83100.0
2015-02-04 14:10:00,108.35,108.45,108.26,108.28,51700.0,84.6933,84.7715,84.623,84.6386,51700.0
2015-02-04 14:15:00,108.28,108.43,108.27,108.36,50600.0,84.6386,84.7559,84.6308,84.7012,50600.0
2015-02-04 14:20:00,108.36,108.46,108.24,108.24,44500.0,84.7012,84.7793,84.6074,84.6074,44500.0
2015-02-04 14:25:00,108.22,108.43,108.22,108.41,26900.0,84.5917,84.7559,84.5917,84.7402,26900.0
2015-02-04 14:30:00,108.41,108.46,108.3,108.33,35700.0,84.7402,84.7793,84.6543,84.6777,35700.0
2015-02-04 14:35:00,108.32,108.47,108.32,108.43,40500.0,84.6699,84.7871,84.6699,84.7559,40500.0
2015-02-04 14:40:00,108.42,108.5,108.34,108.48,34400.0,84.7481,84.8106,84.6855,84.795,34400.0
2015-02-04 14:45:00,108.49,108.65,108.46,108.61,39000.0,84.8028,84.9278,84.7793,84.8966,39000.0
2015-02-04 14:50:00,108.6,108.61,108.48,108.6,35300.0,84.8888,84.8966,84.795,84.8888,35300.0
2015-02-04 14:55:00,108.59,108.65,108.45,108.48,50300.0,84.8809,84.9278,84.7715,84.795,50300.0
2015-02-04 15:00:00,108.48,108.52,108.39,108.52,89500.0,84.795,84.8262,84.7246,84.8262,89500.0
2015-02-04 15:05:00,108.52,108.57,108.43,108.52,56200.0,84.8262,84.8653,84.7559,84.8262,56200.0
2015-02-04 15:10:00,108.52,108.6,108.47,108.5,84300.0,84.8262,84.8888,84.7871,84.8106,84300.0
2015-02-04 15:15:00,108.51,108.72,108.51,108.71,104000.0,84.8184,84.9826,84.8184,84.9747,104000.0
2015-02-04 15:20:00,108.68,108.83,108.64,108.77,80800.0,84.9513,85.0685,84.92,85.0216,80800.0
2015-02-04 15:25:00,108.77,108.94,108.72,108.93,68100.0,85.0216,85.1545,84.9826,85.1467,68100.0
2015-02-04 15:30:00,108.94,108.99,108.8,108.9,96600.0,85.1545,85.1936,85.0451,85.1233,96600.0
2015-02-04 15:35:00,108.9,109.0,108.73,108.74,106800.0,85.1233,85.2014,84.9904,84.9982,106800.0
2015-02-04 15:40:00,108.75,108.8,108.47,108.48,190100.0,85.006,85.0451,84.7871,84.795,190100.0
2015-02-04 15:45:00,108.49,108.57,108.04,108.21,218000.0,84.8028,84.8653,84.451,84.5839,218000.0
2015-02-04 15:50:00,108.24,108.27,107.99,108.16,152000.0,84.6074,84.6308,84.4119,84.5448,152000.0
2015-02-04 15:55:00,108.18,108.43,108.11,108.41,355500.0,84.5605,84.7559,84.5057,84.7402,355500.0
2015-02-05 09:30:00,108.98,109.34,108.64,109.12,163100.0,85.1858,85.4672,84.92,85.2952,163100.0
2015-02-05 09:35:00,109.17,109.2,108.87,108.99,94900.0,85.3343,85.3578,85.0998,85.1936,94900.0
2015-02-05 09:40:00,108.99,109.03,108.76,108.92,66200.0,85.1936,85.2249,85.0138,85.1389,66200.0
2015-02-05 09:45:00,108.92,109.03,108.84,109.01,86300.0,85.1389,85.2249,85.0764,85.2092,86300.0
2015-02-05 09:50:00,109.03,109.04,108.7,108.8,80800.0,85.2249,85.2327,84.9669,85.0451,80800.0
2015-02-05 09:55:00,108.84,108.9,108.62,108.63,59700.0,85.0764,85.1233,84.9044,84.9122,59700.0
2015-02-05 10:00:00,108.66,108.79,108.53,108.72,109600.0,84.9357,85.0373,84.834,84.9826,109600.0
2015-02-05 10:05:00,108.72,108.81,108.63,108.67,49600.0,84.9826,85.0529,84.9122,84.9435,49600.0
2015-02-05 10:10:00,108.66,108.69,108.35,108.4,62600.0,84.9357,84.9591,84.6933,84.7324,62600.0
2015-02-05 10:15:00,108.4,108.61,108.33,108.57,62600.0,84.7324,84.8966,84.6777,84.8653,62600.0
2015-02-05 10:20:00,108.57,108.76,108.5,108.63,85900.0,84.8653,85.0138,84.8106,84.9122,85900.0
2015-02-05 10:25:00,108.65,108.86,108.64,108.75,30200.0,84.9278,85.092,84.92,85.006,30200.0
2015-02-05 10:30:00,108.75,108.76,108.53,108.58,52200.0,85.006,85.0138,84.834,84.8731,52200.0
2015-02-05 10:35:00,108.57,108.57,108.42,108.49,46100.0,84.8653,84.8653,84.7481,84.8028,46100.0
2015-02-05 10:40:00,108.49,108.77,108.49,108.56,72200.0,84.8028,85.0216,84.8028,84.8575,72200.0
2015-02-05 10:45:00,108.57,108.59,108.45,108.56,50900.0,84.8653,84.8809,84.7715,84.8575,50900.0
2015-02-05 10:50:00,108.57,108.73,108.55,108.71,36700.0,84.8653,84.9904,84.8497,84.9747,36700.0
2015-02-05 10:55:00,108.71,108.77,108.59,108.6,43900.0,84.9747,85.0216,84.8809,84.8888,43900.0
2015-02-05 11:00:00,108.59,108.59,108.47,108.47,30800.0,84.8809,84.8809,84.7871,84.7871,30800.0
2015-02-05 11:05:00,108.48,108.48,108.31,108.31,48800.0,84.795,84.795,84.6621,84.6621,48800.0
2015-02-05 11:10:00,108.31,108.41,108.27,108.36,41300.0,84.6621,84.7402,84.6308,84.7012,41300.0
2015-02-05 11:15:00,108.37,108.45,108.15,108.2,33500.0,84.709,84.7715,84.537,84.5761,33500.0
2015-02-05 11:20:00,108.23,108.44,108.23,108.37,45100.0,84.5995,84.7637,84.5995,84.709,45100.0
2015-02-05 11:25:00,108.37,108.47,108.32,108.38,28300.0,84.709,84.7871,84.6699,84.7168,28300.0
2015-02-05 11:30:00,108.39,108.5,108.37,108.47,38900.0,84.7246,84.8106,84.709,84.7871,38900.0
2015-02-05 11:35:00,108.48,108.64,108.45,108.64,39800.0,84.795,84.92,84.7715,84.92,39800.0
2015-02-05 11:40:00,108.65,108.66,108.49,108.54,49700.0,84.9278,84.9357,84.8028,84.8419,49700.0
2015-02-05 11:45:00,108.53,108.69,108.53,108.67,31100.0,84.834,84.9591,84.834,84.9435,31100.0
2015-02-05 11:50:00,108.67,108.71,108.52,108.56,22600.0,84.9435,84.9747,84.8262,84.8575,22600.0
2015-02-05 11:55:00,108.54,108.59,108.47,108.49,18700.0,84.8419,84.8809,84.7871,84.8028,18700.0
2015-02-05 12:00:00,108.49,108.56,108.43,108.54,25100.0,84.8028,84.8575,84.7559,84.8419,25100.0
2015-02-05 12:05:00,108.53,108.54,108.38,108.39,39500.0,84.834,84.8419,84.7168,84.7246,39500.0
2015-02-05 12:10:00,108.43,108.58,108.41,108.41,40300.0,84.7559,84.8731,84.7402,84.7402,40300.0
2015-02-05 12:15:00,108.4,108.55,108.37,108.55,121300.0,84.7324,84.8497,84.709,84.8497,121300.0
2015-02-05 12:20:00,108.55,108.57,108.47,108.47,32800.0,84.8497,84.8653,84.7871,84.7871,32800.0
2015-02-05 12:25:00,108.48,108.48,108.35,108.43,26900.0,84.795,84.795,84.6933,84.7559,26900.0
2015-02-05 12:30:00,108.44,108.6,108.39,108.5,25800.0,84.7637,84.8888,84.7246,84.8106,25800.0
2015-02-05 12:35:00,108.51,108.56,108.44,108.54,24000.0,84.8184,84.8575,84.7637,84.8419,24000.0
2015-02-05 12:40:00,108.54,108.63,108.45,108.62,38400.0,84.8419,84.9122,84.7715,84.9044,38400.0
2015-02-05 12:45:00,108.63,108.67,108.51,108.52,56600.0,84.9122,84.9435,84.8184,84.8262,56600.0
2015-02-05 12:50:00,108.49,108.55,108.39,108.39,28000.0,84.8028,84.8497,84.7246,84.7246,28000.0
2015-02-05 12:55:00,108.38,108.51,108.37,108.49,55200.0,84.7168,84.8184,84.709,84.8028,55200.0
2015-02-05 13:00:00,108.49,108.59,108.43,108.5,30100.0,84.8028,84.8809,84.7559,84.8106,30100.0
2015-02-05 13:05:00,108.52,108.59,108.48,108.5,20900.0,84.8262,84.8809,84.795,84.8106,20900.0
2015-02-05 13:10:00,108.5,108.59,108.46,108.47,32000.0,84.8106,84.8809,84.7793,84.7871,32000.0
2015-02-05 13:15:00,108.48,108.67,108.46,108.66,53600.0,84.795,84.9435,84.7793,84.9357,53600.0
2015-02-05 13:20:00,108.65,108.88,108.65,108.81,63000.0,84.9278,85.1076,84.9278,85.0529,63000.0
2015-02-05 13:25:00,108.81,108.9,108.61,108.66,32900.0,85.0529,85.1233,84.8966,84.9357,32900.0
2015-02-05 13:30:00,108.65,108.79,108.59,108.77,43000.0,84.9278,85.0373,84.8809,85.0216,43000.0
2015-02-05 13:35:00,108.77,108.79,108.67,108.75,20400.0,85.0216,85.0373,84.9435,85.006,20400.0
2015-02-05 13:40:00,108.75,108.85,108.75,108.8,33700.0,85.006,85.0842,85.006,85.0451,33700.0
2015-02-05 13:45:00,108.81,108.93,108.76,108.93,26500.0,85.0529,85.1467,85.0138,85.1467,26500.0
2015-02-05 13:50:00,108.95,108.96,108.86,108.9,28900.0,85.1623,85.1702,85.092,85.1233,28900.0
2015-02-05 13:55:00,108.91,108.97,108.75,108.75,39100.0,85.1311,85.178,85.006,85.006,39100.0
2015-02-05 14:00:00,108.74,108.77,108.62,108.68,21300.0,84.9982,85.0216,84.9044,84.9513,21300.0
2015-02-05 14:05:00,108.66,108.7,108.62,108.69,31500.0,84.9357,84.9669,84.9044,84.9591,31500.0
2015-02-05 14:10:00,108.7,108.91,108.7,108.8,77800.0,84.9669,85.1311,84.9669,85.0451,77800.0
2015-02-05 14:15:00,108.79,108.85,108.74,108.83,69200.0,85.0373,85.0842,84.9982,85.0685,69200.0
2015-02-05 14:20:00,108.83,108.86,108.77,108.81,18300.0,85.0685,85.092,85.0216,85.0529,18300.0
2015-02-05 14:25:00,108.81,108.82,108.64,108.73,21800.0,85.0529,85.0607,84.92,84.9904,21800.0
2015-02-05 14:30:00,108.75,108.91,108.74,108.87,52600.0,85.006,85.1311,84.9982,85.0998,52600.0
2015-02-05 14:35:00,108.87,108.94,108.81,108.92,20900.0,85.0998,85.1545,85.0529,85.1389,20900.0
2015-02-05 14:40:00,108.93,108.95,108.79,108.79,20900.0,85.1467,85.1623,85.0373,85.0373,20900.0
2015-02-05 14:45:00,108.78,108.82,108.65,108.68,31400.0,85.0295,85.0607,84.9278,84.9513,31400.0
2015-02-05 14:50:00,108.66,108.79,108.64,108.71,23800.0,84.9357,85.0373,84.92,84.9747,23800.0
2015-02-05 14:55:00,108.71,108.8,108.62,108.75,25800.0,84.9747,85.0451,84.9044,85.006,25800.0
2015-02-05 15:00:00,108.76,108.81,108.65,108.68,34000.0,85.0138,85.0529,84.9278,84.9513,34000.0
2015-02-05 15:05:00,108.68,108.77,108.68,108.75,28100.0,84.9513,85.0216,84.9513,85.006,28100.0
2015-02-05 15:10:00,108.76,108.8,108.67,108.78,45200.0,85.0138,85.0451,84.9435,85.0295,45200.0
2015-02-05 15:15:00,108.78,108.86,108.78,108.86,34100.0,85.0295,85.092,85.0295,85.092,34100.0
2015-02-05 15:20:00,108.87,108.95,108.81,108.9,44700.0,85.0998,85.1623,85.0529,85.1233,44700.0
2015-02-05 15:25:00,108.91,109.01,108.9,108.98,81800.0,85.1311,85.2092,85.1233,85.1858,81800.0
2015-02-05 15:30:00,108.99,109.0,108.91,108.96,37400.0,85.1936,85.2014,85.1311,85.1702,37400.0
2015-02-05 15:35:00,108.95,109.01,108.92,108.99,42400.0,85.1623,85.2092,85.1389,85.1936,42400.0
2015-02-05 15:40:00,109.0,109.0,108.92,108.94,57000.0,85.2014,85.2014,85.1389,85.1545,57000.0
2015-02-05 15:45:00,108.95,108.98,108.84,108.86,69500.0,85.1623,85.1858,85.0764,85.092,69500.0
2015-02-05 15:50:00,108.86,108.99,108.86,108.99,92000.0,85.092,85.1936,85.092,85.1936,92000.0
2015-02-05 15:55:00,108.98,109.0,108.86,108.98,210900.0,85.1858,85.2014,85.092,85.1858,210900.0
2015-02-06 09:30:00,109.28,109.43,108.81,108.99,126300.0,85.4203,85.5375,85.0529,85.1936,126300.0
2015-02-06 09:35:00,109.06,109.31,108.87,109.26,52300.0,85.2483,85.4437,85.0998,85.4047,52300.0
2015-02-06 09:40:00,109.26,109.29,108.96,108.99,95300.0,85.4047,85.4281,85.1702,85.1936,95300.0
2015-02-06 09:45:00,109.01,109.01,108.75,108.87,47100.0,85.2092,85.2092,85.006,85.0998,47100.0
2015-02-06 09:50:00,108.88,108.99,108.75,108.79,57700.0,85.1076,85.1936,85.006,85.0373,57700.0
2015-02-06 09:55:00,108.78,108.79,108.58,108.65,85500.0,85.0295,85.0373,84.8731,84.9278,85500.0
2015-02-06 10:00:00,108.65,108.74,108.47,108.54,60200.0,84.9278,84.9982,84.7871,84.8419,60200.0
2015-02-06 10:05:00,108.55,108.79,108.54,108.74,67600.0,84.8497,85.0373,84.8419,84.9982,67600.0
2015-02-06 10:10:00,108.73,109.0,108.73,108.95,56300.0,84.9904,85.2014,84.9904,85.1623,56300.0
2015-02-06 10:15:00,108.96,108.99,108.84,108.9,27300.0,85.1702,85.1936,85.0764,85.1233,27300.0
2015-02-06 10:20:00,108.88,109.07,108.84,109.02,54600.0,85.1076,85.2561,85.0764,85.2171,54600.0
2015-02-06 10:25:00,109.02,109.09,108.88,108.97,43900.0,85.2171,85.2718,85.1076,85.178,43900.0
2015-02-06 10:30:00,108.96,109.02,108.91,108.96,30600.0,85.1702,85.2171,85.1311,85.1702,30600.0
2015-02-06 10:35:00,108.97,109.04,108.88,109.0,30000.0,85.178,85.2327,85.1076,85.2014,30000.0
2015-02-06 10:40:00,108.97,109.41,108.95,109.41,88400.0,85.178,85.5219,85.1623,85.5219,88400.0
2015-02-06 10:45:00,109.39,109.43,109.24,109.37,43400.0,85.5063,85.5375,85.389,85.4906,43400.0
2015-02-06 10:50:00,109.36,109.44,109.22,109.31,57900.0,85.4828,85.5454,85.3734,85.4437,57900.0
2015-02-06 10:55:00,109.31,109.34,109.22,109.31,37300.0,85.4437,85.4672,85.3734,85.4437,37300.0
2015-02-06 11:00:00,109.31,109.35,109.21,109.28,32900.0,85.4437,85.475,85.3656,85.4203,32900.0
2015-02-06 11:05:00,109.28,109.35,109.15,109.29,29900.0,85.4203,85.475,85.3187,85.4281,29900.0
2015-02-06 11:10:00,109.29,109.52,109.28,109.49,68400.0,85.4281,85.6079,85.4203,85.5844,68400.0
2015-02-06 11:15:00,109.46,109.49,109.36,109.49,39600.0,85.561,85.5844,85.4828,85.5844,39600.0
2015-02-06 11:20:00,109.46,109.49,109.32,109.44,21200.0,85.561,85.5844,85.4516,85.5454,21200.0
2015-02-06 11:25:00,109.46,109.6,109.44,109.55,26500.0,85.561,85.6704,85.5454,85.6313,26500.0
2015-02-06 11:30:00,109.53,109.61,109.43,109.51,34800.0,85.6157,85.6782,85.5375,85.6001,34800.0
2015-02-06 11:35:00,109.51,109.74,109.4,109.7,59600.0,85.6001,85.7799,85.5141,85.7486,59600.0
2015-02-06 11:40:00,109.69,109.7,109.47,109.61,38400.0,85.7408,85.7486,85.5688,85.6782,38400.0
2015-02-06 11:45:00,109.6,109.66,109.57,109.6,23500.0,85.6704,85.7173,85.647,85.6704,23500.0
2015-02-06 11:50:00,109.59,109.63,109.5,109.51,23600.0,85.6626,85.6939,85.5923,85.6001,23600.0
2015-02-06 11:55:00,109.49,109.49,109.3,109.32,28200.0,85.5844,85.5844,85.4359,85.4516,28200.0
2015-02-06 12:00:00,109.33,109.5,109.32,109.5,31300.0,85.4594,85.5923,85.4516,85.5923,31300.0
2015-02-06 12:05:00,109.49,109.53,109.45,109.49,17600.0,85.5844,85.6157,85.5532,85.5844,17600.0
2015-02-06 12:10:00,109.53,109.59,109.5,109.52,22400.0,85.6157,85.6626,85.5923,85.6079,22400.0
2015-02-06 12:15:00,109.52,109.55,109.44,109.46,25000.0,85.6079,85.6313,85.5454,85.561,25000.0
2015-02-06 12:20:00,109.47,109.5,109.35,109.37,26200.0,85.5688,85.5923,85.475,85.4906,26200.0
2015-02-06 12:25:00,109.36,109.48,109.29,109.32,22500.0,85.4828,85.5766,85.4281,85.4516,22500.0
2015-02-06 12:30:00,109.32,109.34,109.25,109.27,19800.0,85.4516,85.4672,85.3968,85.4125,19800.0
2015-02-06 12:35:00,109.26,109.39,109.24,109.36,23100.0,85.4047,85.5063,85.389,85.4828,23100.0
2015-02-06 12:40:00,109.34,109.37,109.09,109.12,28100.0,85.4672,85.4906,85.2718,85.2952,28100.0
2015-02-06 12:45:00,109.14,109.27,109.06,109.2,31700.0,85.3109,85.4125,85.2483,85.3578,31700.0
2015-02-06 12:50:00,109.21,109.23,109.12,109.13,15300.0,85.3656,85.3812,85.2952,85.303,15300.0
2015-02-06 12:55:00,109.15,109.23,109.14,109.21,43600.0,85.3187,85.3812,85.3109,85.3656,43600.0
2015-02-06 13:00:00,109.22,109.23,109.09,109.13,23200.0,85.3734,85.3812,85.2718,85.303,23200.0
2015-02-06 13:05:00,109.12,109.12,108.92,109.09,26000.0,85.2952,85.2952,85.1389,85.2718,26000.0
2015-02-06 13:10:00,109.07,109.11,108.98,109.03,21900.0,85.2561,85.2874,85.1858,85.2249,21900.0
2015-02-06 13:15:00,109.04,109.13,108.91,108.97,31300.0,85.2327,85.303,85.1311,85.178,31300.0
2015-02-06 13:20:00,108.99,109.08,108.92,108.92,33100.0,85.1936,85.264,85.1389,85.1389,33100.0
2015-02-06 13:25:00,108.95,108.95,108.84,108.95,58100.0,85.1623,85.1623,85.0764,85.1623,58100.0
2015-02-06 13:30:00,108.93,108.93,108.73,108.91,22700.0,85.1467,85.1467,84.9904,85.1311,22700.0
2015-02-06 13:35:00,108.87,108.87,108.64,108.8,28400.0,85.0998,85.0998,84.92,85.0451,28400.0
2015-02-06 13:40:00,108.81,108.9,108.78,108.82,27300.0,85.0529,85.1233,85.0295,85.0607,27300.0
2015-02-06 13:45:00,108.81,108.94,108.79,108.93,31600.0,85.0529,85.1545,85.0373,85.1467,31600.0
2015-02-06 13:50:00,108.95,109.06,108.89,109.01,26800.0,85.1623,85.2483,85.1154,85.2092,26800.0
2015-02-06 13:55:00,109.0,109.2,108.99,109.13,34700.0,85.2014,85.3578,85.1936,85.303,34700.0
2015-02-06 14:00:00,109.11,109.13,108.94,109.1,51300.0,85.2874,85.303,85.1545,85.2796,51300.0
2015-02-06 14:05:00,109.09,109.17,109.04,109.04,25300.0,85.2718,85.3343,85.2327,85.2327,25300.0
2015-02-06 14:10:00,109.03,109.19,108.97,109.1,20200.0,85.2249,85.3499,85.178,85.2796,20200.0
2015-02-06 14:15:00,109.11,109.21,109.05,109.12,17100.0,85.2874,85.3656,85.2405,85.2952,17100.0
2015-02-06 14:20:00,109.09,109.13,109.0,109.13,21100.0,85.2718,85.303,85.2014,85.303,21100.0
2015-02-06 14:25:00,109.14,109.16,109.02,109.06,29200.0,85.3109,85.3265,85.2171,85.2483,29200.0
2015-02-06 14:30:00,109.09,109.2,109.05,109.17,42000.0,85.2718,85.3578,85.2405,85.3343,42000.0
2015-02-06 14:35:00,109.17,109.28,109.13,109.19,38900.0,85.3343,85.4203,85.303,85.3499,38900.0
2015-02-06 14:40:00,109.18,109.26,109.13,109.14,31600.0,85.3421,85.4047,85.303,85.3109,31600.0
2015-02-06 14:45:00,109.13,109.16,109.01,109.08,52400.0,85.303,85.3265,85.2092,85.264,52400.0
2015-02-06 14:50:00,109.08,109.1,108.94,109.0,28000.0,85.264,85.2796,85.1545,85.2014,28000.0
2015-02-06 14:55:00,109.0,109.03,108.88,108.88,20300.0,85.2014,85.2249,85.1076,85.1076,20300.0
2015-02-06 15:00:00,108.88,108.89,108.49,108.59,49200.0,85.1076,85.1154,84.8028,84.8809,49200.0
2015-02-06 15:05:00,108.58,108.79,108.57,108.74,40900.0,84.8731,85.0373,84.8653,84.9982,40900.0
2015-02-06 15:10:00,108.73,108.76,108.62,108.72,86300.0,84.9904,85.0138,84.9044,84.9826,86300.0
2015-02-06 15:15:00,108.7,108.79,108.62,108.63,72100.0,84.9669,85.0373,84.9044,84.9122,72100.0
2015-02-06 15:20:00,108.63,108.81,108.53,108.75,65900.0,84.9122,85.0529,84.834,85.006,65900.0
2015-02-06 15:25:00,108.77,108.79,108.51,108.53,57300.0,85.0216,85.0373,84.8184,84.834,57300.0
2015-02-06 15:30:00,108.53,108.74,108.46,108.74,56700.0,84.834,84.9982,84.7793,84.9982,56700.0
2015-02-06 15:35:00,108.72,108.78,108.6,108.77,37000.0,84.9826,85.0295,84.8888,85.0216,37000.0
2015-02-06 15:40:00,108.77,108.89,108.72,108.82,155000.0,85.0216,85.1154,84.9826,85.0607,155000.0
2015-02-06 15:45:00,108.81,108.83,108.67,108.82,109800.0,85.0529,85.0685,84.9435,85.0607,109800.0
2015-02-06 15:50:00,108.82,108.97,108.75,108.95,91000.0,85.0607,85.178,85.006,85.1623,91000.0
2015-02-06 15:55:00,108.95,109.07,108.85,109.03,153800.0,85.1623,85.2561,85.0842,85.2249,153800.0
2015-02-09 09:30:00,108.88,109.46,108.84,109.02,157300.0,85.1076,85.561,85.0764,85.2171,157300.0
2015-02-09 09:35:00,108.99,109.16,108.93,109.07,32300.0,85.1936,85.3265,85.1467,85.2561,32300.0
2015-02-09 09:40:00,109.07,109.08,108.87,108.91,72300.0,85.2561,85.264,85.0998,85.1311,72300.0
2015-02-09 09:45:00,108.91,109.22,108.86,109.03,95600.0,85.1311,85.3734,85.092,85.2249,95600.0
2015-02-09 09:50:00,109.05,109.18,108.98,109.12,59100.0,85.2405,85.3421,85.1858,85.2952,59100.0
2015-02-09 09:55:00,109.15,109.33,109.11,109.19,39100.0,85.3187,85.4594,85.2874,85.3499,39100.0
2015-02-09 10:00:00,109.2,109.27,108.98,109.05,55200.0,85.3578,85.4125,85.1858,85.2405,55200.0
2015-02-09 10:05:00,109.04,109.11,108.98,109.0,38900.0,85.2327,85.2874,85.1858,85.2014,38900.0
2015-02-09 10:10:00,109.03,109.11,108.98,109.01,49800.0,85.2249,85.2874,85.1858,85.2092,49800.0
2015-02-09 10:15:00,109.0,109.06,108.95,108.95,101800.0,85.2014,85.2483,85.1623,85.1623,101800.0
2015-02-09 10:20:00,108.97,109.02,108.69,108.74,72300.0,85.178,85.2171,84.9591,84.9982,72300.0
2015-02-09 10:25:00,108.73,108.78,108.51,108.55,44700.0,84.9904,85.0295,84.8184,84.8497,44700.0
2015-02-09 10:30:00,108.53,108.62,108.48,108.61,44300.0,84.834,84.9044,84.795,84.8966,44300.0
2015-02-09 10:35:00,108.62,108.75,108.54,108.54,40300.0,84.9044,85.006,84.8419,84.8419,40300.0
2015-02-09 10:40:00,108.55,108.55,108.32,108.32,92300.0,84.8497,84.8497,84.6699,84.6699,92300.0
2015-02-09 10:45:00,108.31,108.46,108.17,108.44,41000.0,84.6621,84.7793,84.5526,84.7637,41000.0
2015-02-09 10:50:00,108.43,108.65,108.38,108.62,39200.0,84.7559,84.9278,84.7168,84.9044,39200.0
2015-02-09 10:55:00,108.62,108.63,108.42,108.45,29300.0,84.9044,84.9122,84.7481,84.7715,29300.0
2015-02-09 11:00:00,108.43,108.53,108.39,108.39,44100.0,84.7559,84.834,84.7246,84.7246,44100.0
2015-02-09 11:05:00,108.38,108.47,108.27,108.45,45700.0,84.7168,84.7871,84.6308,84.7715,45700.0
2015-02-09 11:10:00,108.44,108.44,108.36,108.38,21800.0,84.7637,84.7637,84.7012,84.7168,21800.0
2015-02-09 11:15:00,108.38,108.51,108.36,108.49,25700.0,84.7168,84.8184,84.7012,84.8028,25700.0
2015-02-09 11:20:00,108.48,108.78,108.48,108.74,87000.0,84.795,85.0295,84.795,84.9982,87000.0
2015-02-09 11:25:00,108.76,108.97,108.73,108.92,37700.0,85.0138,85.178,84.9904,85.1389,37700.0
2015-02-09 11:30:00,108.95,108.95,108.83,108.91,37300.0,85.1623,85.1623,85.0685,85.1311,37300.0
2015-02-09 11:35:00,108.89,108.9,108.61,108.62,54700.0,85.1154,85.1233,84.8966,84.9044,54700.0
2015-02-09 11:40:00,108.62,108.77,108.58,108.73,80600.0,84.9044,85.0216,84.8731,84.9904,80600.0
2015-02-09 11:45:00,108.73,108.85,108.71,108.8,12600.0,84.9904,85.0842,84.9747,85.0451,12600.0
2015-02-09 11:50:00,108.79,108.87,108.69,108.82,60000.0,85.0373,85.0998,84.9591,85.0607,60000.0
2015-02-09 11:55:00,108.8,108.87,108.62,108.67,41300.0,85.0451,85.0998,84.9044,84.9435,41300.0
2015-02-09 12:00:00,108.68,108.7,108.54,108.65,21400.0,84.9513,84.9669,84.8419,84.9278,21400.0
2015-02-09 12:05:00,108.67,108.85,108.65,108.77,19500.0,84.9435,85.0842,84.9278,85.0216,19500.0
2015-02-09 12:10:00,108.77,108.84,108.69,108.69,28600.0,85.0216,85.0764,84.9591,84.9591,28600.0
2015-02-09 12:15:00,108.72,108.74,108.63,108.72,15800.0,84.9826,84.9982,84.9122,84.9826,15800.0
2015-02-09 12:20:00,108.72,108.83,108.7,108.78,27400.0,84.9826,85.0685,84.9669,85.0295,27400.0
2015-02-09 12:25:00,108.8,108.9,108.79,108.9,23300.0,85.0451,85.1233,85.0373,85.1233,23300.0
2015-02-09 12:30:00,108.9,109.0,108.9,108.94,21400.0,85.1233,85.2014,85.1233,85.1545,21400.0
2015-02-09 12:35:00,108.94,108.94,108.78,108.83,29500.0,85.1545,85.1545,85.0295,85.0685,29500.0
2015-02-09 12:40:00,108.84,108.84,108.73,108.74,17600.0,85.0764,85.0764,84.9904,84.9982,17600.0
2015-02-09 12:45:00,108.73,108.76,108.61,108.69,36100.0,84.9904,85.0138,84.8966,84.9591,36100.0
2015-02-09 12:50:00,108.69,108.74,108.6,108.74,26000.0,84.9591,84.9982,84.8888,84.9982,26000.0
2015-02-09 12:55:00,108.75,108.8,108.71,108.73,12500.0,85.006,85.0451,84.9747,84.9904,12500.0
2015-02-09 13:00:00,108.72,108.73,108.51,108.53,31300.0,84.9826,84.9904,84.8184,84.834,31300.0
2015-02-09 13:05:00,108.54,108.56,108.51,108.53,9100.0,84.8419,84.8575,84.8184,84.834,9100.0
2015-02-09 13:10:00,108.53,108.7,108.53,108.67,26100.0,84.834,84.9669,84.834,84.9435,26100.0
2015-02-09 13:15:00,108.66,108.71,108.59,108.59,8500.0,84.9357,84.9747,84.8809,84.8809,8500.0
2015-02-09 13:20:00,108.6,108.61,108.47,108.51,192500.0,84.8888,84.8966,84.7871,84.8184,192500.0
2015-02-09 13:25:00,108.51,108.59,108.46,108.46,20200.0,84.8184,84.8809,84.7793,84.7793,20200.0
2015-02-09 13:30:00,108.43,108.47,108.37,108.46,19400.0,84.7559,84.7871,84.709,84.7793,19400.0
2015-02-09 13:35:00,108.47,108.52,108.37,108.37,19200.0,84.7871,84.8262,84.709,84.709,19200.0
2015-02-09 13:40:00,108.37,108.49,108.34,108.35,20800.0,84.709,84.8028,84.6855,84.6933,20800.0
2015-02-09 13:45:00,108.35,108.43,108.32,108.33,16600.0,84.6933,84.7559,84.6699,84.6777,16600.0
2015-02-09 13:50:00,108.37,108.38,108.3,108.36,13600.0,84.709,84.7168,84.6543,84.7012,13600.0
2015-02-09 13:55:00,108.36,108.43,108.33,108.38,35800.0,84.7012,84.7559,84.6777,84.7168,35800.0
2015-02-09 14:00:00,108.38,108.46,108.29,108.4,35600.0,84.7168,84.7793,84.6464,84.7324,35600.0
2015-02-09 14:05:00,108.4,108.41,108.25,108.3,13300.0,84.7324,84.7402,84.6152,84.6543,13300.0
2015-02-09 14:10:00,108.3,108.38,108.28,108.34,26100.0,84.6543,84.7168,84.6386,84.6855,26100.0
2015-02-09 14:15:00,108.35,108.41,108.27,108.36,31000.0,84.6933,84.7402,84.6308,84.7012,31000.0
2015-02-09 14:20:00,108.36,108.42,108.3,108.35,25000.0,84.7012,84.7481,84.6543,84.6933,25000.0
2015-02-09 14:25:00,108.36,108.53,108.36,108.5,24400.0,84.7012,84.834,84.7012,84.8106,24400.0
2015-02-09 14:30:00,108.5,108.54,108.45,108.51,36800.0,84.8106,84.8419,84.7715,84.8184,36800.0
2015-02-09 14:35:00,108.52,108.55,108.43,108.5,29700.0,84.8262,84.8497,84.7559,84.8106,29700.0
2015-02-09 14:40:00,108.5,108.5,108.43,108.44,21700.0,84.8106,84.8106,84.7559,84.7637,21700.0
2015-02-09 14:45:00,108.44,108.48,108.29,108.35,33000.0,84.7637,84.795,84.6464,84.6933,33000.0
2015-02-09 14:50:00,108.36,108.41,108.26,108.31,26300.0,84.7012,84.7402,84.623,84.6621,26300.0
2015-02-09 14:55:00,108.31,108.42,108.29,108.3,47400.0,84.6621,84.7481,84.6464,84.6543,47400.0
2015-02-09 15:00:00,108.3,108.3,108.16,108.18,31300.0,84.6543,84.6543,84.5448,84.5605,31300.0
2015-02-09 15:05:00,108.18,108.18,108.07,108.15,35900.0,84.5605,84.5605,84.4745,84.537,35900.0
2015-02-09 15:10:00,108.15,108.26,108.12,108.25,38200.0,84.537,84.623,84.5136,84.6152,38200.0
2015-02-09 15:15:00,108.23,108.25,108.08,108.09,35900.0,84.5995,84.6152,84.4823,84.4901,35900.0
2015-02-09 15:20:00,108.09,108.23,108.04,108.09,67300.0,84.4901,84.5995,84.451,84.4901,67300.0
2015-02-09 15:25:00,108.09,108.25,108.08,108.23,42300.0,84.4901,84.6152,84.4823,84.5995,42300.0
2015-02-09 15:30:00,108.23,108.27,108.14,108.14,43600.0,84.5995,84.6308,84.5292,84.5292,43600.0
2015-02-09 15:35:00,108.15,108.23,108.05,108.17,36600.0,84.537,84.5995,84.4588,84.5526,36600.0
2015-02-09 15:40:00,108.18,108.38,108.15,108.32,41800.0,84.5605,84.7168,84.537,84.6699,41800.0
2015-02-09 15:45:00,108.33,108.38,108.18,108.35,54600.0,84.6777,84.7168,84.5605,84.6933,54600.0
2015-02-09 15:50:00,108.33,108.36,108.23,108.3,93400.0,84.6777,84.7012,84.5995,84.6543,93400.0
2015-02-09 15:55:00,108.3,108.39,108.26,108.32,136500.0,84.6543,84.7246,84.623,84.6699,136500.0
2015-02-10 09:30:00,108.79,109.0,108.66,108.88,92000.0,85.0373,85.2014,84.9357,85.1076,92000.0
2015-02-10 09:35:00,108.91,109.27,108.87,109.16,28100.0,85.1311,85.4125,85.0998,85.3265,28100.0
2015-02-10 09:40:00,109.21,109.44,109.13,109.3,54600.0,85.3656,85.5454,85.303,85.4359,54600.0
2015-02-10 09:45:00,109.32,109.56,109.24,109.49,70700.0,85.4516,85.6392,85.389,85.5844,70700.0
2015-02-10 09:50:00,109.49,109.55,109.0,109.07,58900.0,85.5844,85.6313,85.2014,85.2561,58900.0
2015-02-10 09:55:00,109.12,109.19,109.04,109.13,25600.0,85.2952,85.3499,85.2327,85.303,25600.0
2015-02-10 10:00:00,109.18,109.24,109.1,109.14,30300.0,85.3421,85.389,85.2796,85.3109,30300.0
2015-02-10 10:05:00,109.11,109.48,109.11,109.42,79400.0,85.2874,85.5766,85.2874,85.5297,79400.0
2015-02-10 10:10:00,109.42,109.68,109.4,109.65,69000.0,85.5297,85.733,85.5141,85.7095,69000.0
2015-02-10 10:15:00,109.66,109.8,109.57,109.58,120900.0,85.7173,85.8268,85.647,85.6548,120900.0
2015-02-10 10:20:00,109.62,109.76,109.52,109.72,106200.0,85.6861,85.7955,85.6079,85.7642,106200.0
2015-02-10 10:25:00,109.72,109.75,109.55,109.64,56100.0,85.7642,85.7877,85.6313,85.7017,56100.0
2015-02-10 10:30:00,109.64,109.68,109.48,109.5,36100.0,85.7017,85.733,85.5766,85.5923,36100.0
2015-02-10 10:35:00,109.49,109.64,109.49,109.62,55100.0,85.5844,85.7017,85.5844,85.6861,55100.0
2015-02-10 10:40:00,109.63,109.69,109.59,109.63,73000.0,85.6939,85.7408,85.6626,85.6939,73000.0
2015-02-10 10:45:00,109.64,109.66,109.35,109.44,60100.0,85.7017,85.7173,85.475,85.5454,60100.0
2015-02-10 10:50:00,109.45,109.53,109.39,109.51,32000.0,85.5532,85.6157,85.5063,85.6001,32000.0
2015-02-10 10:55:00,109.51,109.6,109.46,109.59,34100.0,85.6001,85.6704,85.561,85.6626,34100.0
2015-02-10 11:00:00,109.59,109.59,109.44,109.48,39600.0,85.6626,85.6626,85.5454,85.5766,39600.0
2015-02-10 11:05:00,109.49,109.66,109.37,109.65,88600.0,85.5844,85.7173,85.4906,85.7095,88600.0
2015-02-10 11:10:00,109.66,109.75,109.53,109.75,67800.0,85.7173,85.7877,85.6157,85.7877,67800.0
2015-02-10 11:15:00,109.75,109.85,109.68,109.68,59500.0,85.7877,85.8658,85.733,85.733,59500.0
2015-02-10 11:20:00,109.68,109.73,109.58,109.63,34000.0,85.733,85.772,85.6548,85.6939,34000.0
2015-02-10 11:25:00,109.59,109.81,109.54,109.79,17100.0,85.6626,85.8346,85.6235,85.8189,17100.0
2015-02-10 11:30:00,109.8,109.83,109.69,109.77,91600.0,85.8268,85.8502,85.7408,85.8033,91600.0
2015-02-10 11:35:00,109.78,109.93,109.78,109.93,83400.0,85.8111,85.9284,85.8111,85.9284,83400.0
2015-02-10 11:40:00,109.92,109.93,109.81,109.85,68300.0,85.9206,85.9284,85.8346,85.8658,68300.0
2015-02-10 11:45:00,109.86,109.9,109.79,109.85,26200.0,85.8737,85.9049,85.8189,85.8658,26200.0
2015-02-10 11:50:00,109.86,109.89,109.78,109.87,39800.0,85.8737,85.8971,85.8111,85.8815,39800.0
2015-02-10 11:55:00,109.89,109.94,109.85,109.88,46000.0,85.8971,85.9362,85.8658,85.8893,46000.0
2015-02-10 12:00:00,109.88,109.95,109.79,109.86,87400.0,85.8893,85.944,85.8189,85.8737,87400.0
2015-02-10 12:05:00,109.86,109.9,109.8,109.89,44400.0,85.8737,85.9049,85.8268,85.8971,44400.0
2015-02-10 12:10:00,109.89,110.25,109.89,110.24,116400.0,85.8971,86.1785,85.8971,86.1707,116400.0
2015-02-10 12:15:00,110.25,110.25,110.1,110.21,116300.0,86.1785,86.1785,86.0613,86.1472,116300.0
2015-02-10 12:20:00,110.2,110.24,110.08,110.1,27900.0,86.1394,86.1707,86.0456,86.0613,27900.0
2015-02-10 12:25:00,110.12,110.13,109.92,110.0,71600.0,86.0769,86.0847,85.9206,85.9831,71600.0
2015-02-10 12:30:00,110.02,110.11,109.99,110.02,46400.0,85.9987,86.0691,85.9753,85.9987,46400.0
2015-02-10 12:35:00,110.02,110.12,110.0,110.11,50700.0,85.9987,86.0769,85.9831,86.0691,50700.0
2015-02-10 12:40:00,110.1,110.14,110.0,110.1,38600.0,86.0613,86.0925,85.9831,86.0613,38600.0
2015-02-10 12:45:00,110.1,110.2,110.03,110.17,27300.0,86.0613,86.1394,86.0065,86.116,27300.0
2015-02-10 12:50:00,110.16,110.16,110.03,110.06,19500.0,86.1082,86.1082,86.0065,86.03,19500.0
2015-02-10 12:55:00,110.07,110.25,110.06,110.23,51200.0,86.0378,86.1785,86.03,86.1629,51200.0
2015-02-10 13:00:00,110.23,110.26,110.1,110.12,28000.0,86.1629,86.1863,86.0613,86.0769,28000.0
2015-02-10 13:05:00,110.12,110.24,110.05,110.07,21000.0,86.0769,86.1707,86.0222,86.0378,21000.0
2015-02-10 13:10:00,110.05,110.15,110.02,110.06,23800.0,86.0222,86.1003,85.9987,86.03,23800.0
2015-02-10 13:15:00,110.06,110.15,110.03,110.09,30800.0,86.03,86.1003,86.0065,86.0534,30800.0
2015-02-10 13:20:00,110.09,110.09,110.0,110.06,49900.0,86.0534,86.0534,85.9831,86.03,49900.0
2015-02-10 13:25:00,110.04,110.19,110.04,110.11,37700.0,86.0144,86.1316,86.0144,86.0691,37700.0
2015-02-10 13:30:00,110.1,110.13,109.98,110.03,48000.0,86.0613,86.0847,85.9675,86.0065,48000.0
2015-02-10 13:35:00,110.04,110.19,110.03,110.16,19400.0,86.0144,86.1316,86.0065,86.1082,19400.0
2015-02-10 13:40:00,110.17,110.19,110.07,110.08,14100.0,86.116,86.1316,86.0378,86.0456,14100.0
2015-02-10 13:45:00,110.09,110.17,110.09,110.17,28700.0,86.0534,86.116,86.0534,86.116,28700.0
2015-02-10 13:50:00,110.15,110.32,110.13,110.25,37600.0,86.1003,86.2332,86.0847,86.1785,37600.0
2015-02-10 13:55:00,110.22,110.34,110.22,110.29,45800.0,86.1551,86.2489,86.1551,86.2098,45800.0
2015-02-10 14:00:00,110.29,110.32,110.17,110.27,35000.0,86.2098,86.2332,86.116,86.1941,35000.0
2015-02-10 14:05:00,110.28,110.4,110.25,110.37,49500.0,86.202,86.2958,86.1785,86.2723,49500.0
2015-02-10 14:10:00,110.37,110.41,110.31,110.37,26600.0,86.2723,86.3036,86.2254,86.2723,26600.0
2015-02-10 14:15:00,110.37,110.38,110.15,110.24,42100.0,86.2723,86.2801,86.1003,86.1707,42100.0
2015-02-10 14:20:00,110.23,110.26,110.14,110.18,69300.0,86.1629,86.1863,86.0925,86.1238,69300.0
2015-02-10 14:25:00,110.2,110.39,110.19,110.37,32200.0,86.1394,86.2879,86.1316,86.2723,32200.0
2015-02-10 14:30:00,110.39,110.49,110.34,110.48,42800.0,86.2879,86.3661,86.2489,86.3583,42800.0
2015-02-10 14:35:00,110.47,110.7,110.45,110.62,82200.0,86.3505,86.5303,86.3348,86.4677,82200.0
2015-02-10 14:40:00,110.63,110.68,110.51,110.53,53800.0,86.4755,86.5146,86.3817,86.3974,53800.0
2015-02-10 14:45:00,110.54,110.54,110.39,110.41,73300.0,86.4052,86.4052,86.2879,86.3036,73300.0
2015-02-10 14:50:00,110.41,110.51,110.4,110.5,31200.0,86.3036,86.3817,86.2958,86.3739,31200.0
2015-02-10 14:55:00,110.51,110.79,110.51,110.76,77400.0,86.3817,86.6006,86.3817,86.5772,77400.0
2015-02-10 15:00:00,110.75,110.75,110.5,110.52,44300.0,86.5693,86.5693,86.3739,86.3896,44300.0
2015-02-10 15:05:00,110.53,110.59,110.42,110.58,48300.0,86.3974,86.4443,86.3114,86.4365,48300.0
2015-02-10 15:10:00,110.58,110.64,110.57,110.63,36400.0,86.4365,86.4834,86.4286,86.4755,36400.0
2015-02-10 15:15:00,110.64,110.65,110.58,110.64,38300.0,86.4834,86.4912,86.4365,86.4834,38300.0
2015-02-10 15:20:00,110.64,110.66,110.54,110.59,65300.0,86.4834,86.499,86.4052,86.4443,65300.0
2015-02-10 15:25:00,110.59,110.7,110.54,110.69,58700.0,86.4443,86.5303,86.4052,86.5224,58700.0
2015-02-10 15:30:00,110.69,110.71,110.61,110.67,78700.0,86.5224,86.5381,86.4599,86.5068,78700.0
2015-02-10 15:35:00,110.67,110.75,110.66,110.74,100300.0,86.5068,86.5693,86.499,86.5615,100300.0
2015-02-10 15:40:00,110.74,110.85,110.72,110.81,95000.0,86.5615,86.6475,86.5459,86.6162,95000.0
2015-02-10 15:45:00,110.82,110.84,110.75,110.77,91700.0,86.6241,86.6397,86.5693,86.585,91700.0
2015-02-10 15:50:00,110.78,110.82,110.75,110.77,123300.0,86.5928,86.6241,86.5693,86.585,123300.0
2015-02-10 15:55:00,110.77,110.84,110.61,110.65,212900.0,86.585,86.6397,86.4599,86.4912,212900.0
2015-02-11 09:30:00,110.6,110.8,110.42,110.42,156600.0,86.4521,86.6084,86.3114,86.3114,156600.0
2015-02-11 09:35:00,110.45,110.53,110.27,110.38,55600.0,86.3348,86.3974,86.1941,86.2801,55600.0
2015-02-11 09:40:00,110.43,110.45,110.33,110.33,57000.0,86.3192,86.3348,86.241,86.241,57000.0
2015-02-11 09:45:00,110.35,110.49,110.24,110.45,88500.0,86.2567,86.3661,86.1707,86.3348,88500.0
2015-02-11 09:50:00,110.48,110.68,110.47,110.61,47200.0,86.3583,86.5146,86.3505,86.4599,47200.0
2015-02-11 09:55:00,110.6,110.66,110.59,110.63,32500.0,86.4521,86.499,86.4443,86.4755,32500.0
2015-02-11 10:00:00,110.6,110.62,110.28,110.3,40900.0,86.4521,86.4677,86.202,86.2176,40900.0
2015-02-11 10:05:00,110.3,110.32,110.2,110.3,38400.0,86.2176,86.2332,86.1394,86.2176,38400.0
2015-02-11 10:10:00,110.32,110.45,110.29,110.29,20600.0,86.2332,86.3348,86.2098,86.2098,20600.0
2015-02-11 10:15:00,110.3,110.31,110.1,110.15,83900.0,86.2176,86.2254,86.0613,86.1003,83900.0
2015-02-11 10:20:00,110.14,110.26,110.09,110.26,63700.0,86.0925,86.1863,86.0534,86.1863,63700.0
2015-02-11 10:25:00,110.27,110.29,110.23,110.26,29300.0,86.1941,86.2098,86.1629,86.1863,29300.0
2015-02-11 10:30:00,110.25,110.3,110.17,110.22,65400.0,86.1785,86.2176,86.116,86.1551,65400.0
2015-02-11 10:35:00,110.24,110.29,110.2,110.27,86100.0,86.1707,86.2098,86.1394,86.1941,86100.0
2015-02-11 10:40:00,110.27,110.36,110.23,110.26,59200.0,86.1941,86.2645,86.1629,86.1863,59200.0
2015-02-11 10:45:00,110.29,110.33,110.24,110.28,66600.0,86.2098,86.241,86.1707,86.202,66600.0
2015-02-11 10:50:00,110.29,110.44,110.29,110.41,38500.0,86.2098,86.327,86.2098,86.3036,38500.0
2015-02-11 10:55:00,110.4,110.55,110.39,110.5,49100.0,86.2958,86.413,86.2879,86.3739,49100.0
2015-02-11 11:00:00,110.51,110.7,110.51,110.64,48400.0,86.3817,86.5303,86.3817,86.4834,48400.0
2015-02-11 11:05:00,110.64,110.78,110.52,110.53,68600.0,86.4834,86.5928,86.3896,86.3974,68600.0
2015-02-11 11:10:00,110.53,110.75,110.5,110.5,32900.0,86.3974,86.5693,86.3739,86.3739,32900.0
2015-02-11 11:15:00,110.5,110.73,110.5,110.63,50900.0,86.3739,86.5537,86.3739,86.4755,50900.0
2015-02-11 11:20:00,110.61,110.62,110.49,110.56,33300.0,86.4599,86.4677,86.3661,86.4208,33300.0
2015-02-11 11:25:00,110.55,110.69,110.55,110.62,44000.0,86.413,86.5224,86.413,86.4677,44000.0
2015-02-11 11:30:00,110.6,110.63,110.47,110.62,60600.0,86.4521,86.4755,86.3505,86.4677,60600.0
2015-02-11 11:35:00,110.61,110.67,110.53,110.57,38000.0,86.4599,86.5068,86.3974,86.4286,38000.0
2015-02-11 11:40:00,110.57,110.64,110.53,110.6,36400.0,86.4286,86.4834,86.3974,86.4521,36400.0
2015-02-11 11:45:00,110.61,110.61,110.49,110.54,27600.0,86.4599,86.4599,86.3661,86.4052,27600.0
2015-02-11 11:50:00,110.53,110.57,110.43,110.43,35100.0,86.3974,86.4286,86.3192,86.3192,35100.0
2015-02-11 11:55:00,110.41,110.61,110.39,110.6,34500.0,86.3036,86.4599,86.2879,86.4521,34500.0
2015-02-11 12:00:00,110.6,110.63,110.45,110.52,36000.0,86.4521,86.4755,86.3348,86.3896,36000.0
2015-02-11 12:05:00,110.52,110.55,110.36,110.36,55800.0,86.3896,86.413,86.2645,86.2645,55800.0
2015-02-11 12:10:00,110.35,110.5,110.33,110.48,38800.0,86.2567,86.3739,86.241,86.3583,38800.0
2015-02-11 12:15:00,110.47,110.47,110.35,110.37,22000.0,86.3505,86.3505,86.2567,86.2723,22000.0
2015-02-11 12:20:00,110.37,110.47,110.34,110.36,45600.0,86.2723,86.3505,86.2489,86.2645,45600.0
2015-02-11 12:25:00,110.36,110.49,110.35,110.46,32700.0,86.2645,86.3661,86.2567,86.3427,32700.0
2015-02-11 12:30:00,110.48,110.51,110.42,110.45,29900.0,86.3583,86.3817,86.3114,86.3348,29900.0
2015-02-11 12:35:00,110.45,110.57,110.45,110.5,31400.0,86.3348,86.4286,86.3348,86.3739,31400.0
2015-02-11 12:40:00,110.51,110.51,110.34,110.37,48500.0,86.3817,86.3817,86.2489,86.2723,48500.0
2015-02-11 12:45:00,110.38,110.45,110.3,110.33,22600.0,86.2801,86.3348,86.2176,86.241,22600.0
2015-02-11 12:50:00,110.31,110.42,110.3,110.31,36100.0,86.2254,86.3114,86.2176,86.2254,36100.0
2015-02-11 12:55:00,110.3,110.31,110.19,110.24,42100.0,86.2176,86.2254,86.1316,86.1707,42100.0
2015-02-11 13:00:00,110.25,110.34,110.21,110.21,21500.0,86.1785,86.2489,86.1472,86.1472,21500.0
2015-02-11 13:05:00,110.22,110.27,110.12,110.12,47200.0,86.1551,86.1941,86.0769,86.0769,47200.0
2015-02-11 13:10:00,110.13,110.15,110.01,110.07,65100.0,86.0847,86.1003,85.9909,86.0378,65100.0
2015-02-11 13:15:00,110.06,110.14,110.0,110.0,53900.0,86.03,86.0925,85.9831,85.9831,53900.0
2015-02-11 13:20:00,110.01,110.15,109.99,110.1,36800.0,85.9909,86.1003,85.9753,86.0613,36800.0
2015-02-11 13:25:00,110.12,110.15,110.0,110.04,34500.0,86.0769,86.1003,85.9831,86.0144,34500.0
2015-02-11 13:30:00,110.06,110.2,110.02,110.19,55200.0,86.03,86.1394,85.9987,86.1316,55200.0
2015-02-11 13:35:00,110.16,110.31,110.16,110.16,33500.0,86.1082,86.2254,86.1082,86.1082,33500.0
2015-02-11 13:40:00,110.16,110.21,110.02,110.05,37800.0,86.1082,86.1472,85.9987,86.0222,37800.0
2015-02-11 13:45:00,110.06,110.09,109.99,110.01,52000.0,86.03,86.0534,85.9753,85.9909,52000.0
2015-02-11 13:50:00,110.02,110.03,109.97,110.02,65700.0,85.9987,86.0065,85.9596,85.9987,65700.0
2015-02-11 13:55:00,110.01,110.27,109.97,110.2,47400.0,85.9909,86.1941,85.9596,86.1394,47400.0
2015-02-11 14:00:00,110.21,110.29,110.12,110.24,32700.0,86.1472,86.2098,86.0769,86.1707,32700.0
2015-02-11 14:05:00,110.25,110.34,110.21,110.31,31400.0,86.1785,86.2489,86.1472,86.2254,31400.0
2015-02-11 14:10:00,110.3,110.32,110.19,110.23,18100.0,86.2176,86.2332,86.1316,86.1629,18100.0
2015-02-11 14:15:00,110.22,110.23,110.04,110.05,41700.0,86.1551,86.1629,86.0144,86.0222,41700.0
2015-02-11 14:20:00,110.07,110.11,110.0,110.03,17300.0,86.0378,86.0691,85.9831,86.0065,17300.0
2015-02-11 14:25:00,110.04,110.04,109.81,109.91,58300.0,86.0144,86.0144,85.8346,85.9127,58300.0
2015-02-11 14:30:00,109.9,110.01,109.83,110.0,31200.0,85.9049,85.9909,85.8502,85.9831,31200.0
2015-02-11 14:35:00,110.0,110.1,109.96,110.09,30500.0,85.9831,86.0613,85.9518,86.0534,30500.0
2015-02-11 14:40:00,110.09,110.17,109.98,110.0,28600.0,86.0534,86.116,85.9675,85.9831,28600.0
2015-02-11 14:45:00,110.0,110.19,110.0,110.13,28300.0,85.9831,86.1316,85.9831,86.0847,28300.0
2015-02-11 14:50:00,110.17,110.24,110.09,110.2,35100.0,86.116,86.1707,86.0534,86.1394,35100.0
2015-02-11 14:55:00,110.19,110.21,110.11,110.18,25500.0,86.1316,86.1472,86.0691,86.1238,25500.0
2015-02-11 15:00:00,110.18,110.28,110.16,110.22,24500.0,86.1238,86.202,86.1082,86.1551,24500.0
2015-02-11 15:05:00,110.21,110.32,110.2,110.29,27600.0,86.1472,86.2332,86.1394,86.2098,27600.0
2015-02-11 15:10:00,110.29,110.4,110.26,110.29,27300.0,86.2098,86.2958,86.1863,86.2098,27300.0
2015-02-11 15:15:00,110.29,110.38,110.21,110.34,33500.0,86.2098,86.2801,86.1472,86.2489,33500.0
2015-02-11 15:20:00,110.34,110.49,110.32,110.46,42600.0,86.2489,86.3661,86.2332,86.3427,42600.0
2015-02-11 15:25:00,110.48,110.66,110.45,110.46,84000.0,86.3583,86.499,86.3348,86.3427,84000.0
2015-02-11 15:30:00,110.47,110.54,110.26,110.31,63400.0,86.3505,86.4052,86.1863,86.2254,63400.0
2015-02-11 15:35:00,110.3,110.46,110.28,110.36,33700.0,86.2176,86.3427,86.202,86.2645,33700.0
2015-02-11 15:40:00,110.36,110.48,110.29,110.33,44500.0,86.2645,86.3583,86.2098,86.241,44500.0
2015-02-11 15:45:00,110.32,110.36,110.04,110.09,77700.0,86.2332,86.2645,86.0144,86.0534,77700.0
2015-02-11 15:50:00,110.09,110.16,110.04,110.11,67000.0,86.0534,86.1082,86.0144,86.0691,67000.0
2015-02-11 15:55:00,110.11,110.33,110.1,110.3,125000.0,86.0691,86.241,86.0613,86.2176,125000.0
2015-02-12 09:30:00,110.81,110.87,110.37,110.37,122800.0,86.6162,86.6631,86.2723,86.2723,122800.0
2015-02-12 09:35:00,110.37,110.88,110.26,110.77,67000.0,86.2723,86.671,86.1863,86.585,67000.0
2015-02-12 09:40:00,110.72,110.76,110.3,110.34,67600.0,86.5459,86.5772,86.2176,86.2489,67600.0
2015-02-12 09:45:00,110.36,110.48,110.21,110.42,93300.0,86.2645,86.3583,86.1472,86.3114,93300.0
2015-02-12 09:50:00,110.42,110.65,110.4,110.59,36900.0,86.3114,86.4912,86.2958,86.4443,36900.0
2015-02-12 09:55:00,110.57,110.78,110.57,110.74,49000.0,86.4286,86.5928,86.4286,86.5615,49000.0
2015-02-12 10:00:00,110.75,110.92,110.67,110.71,45800.0,86.5693,86.7022,86.5068,86.5381,45800.0
2015-02-12 10:05:00,110.71,110.8,110.54,110.56,38200.0,86.5381,86.6084,86.4052,86.4208,38200.0
2015-02-12 10:10:00,110.55,110.59,110.41,110.54,31200.0,86.413,86.4443,86.3036,86.4052,31200.0
2015-02-12 10:15:00,110.56,110.56,110.42,110.46,23400.0,86.4208,86.4208,86.3114,86.3427,23400.0
2015-02-12 10:20:00,110.46,110.7,110.46,110.56,34700.0,86.3427,86.5303,86.3427,86.4208,34700.0
2015-02-12 10:25:00,110.57,110.68,110.53,110.56,35600.0,86.4286,86.5146,86.3974,86.4208,35600.0
2015-02-12 10:30:00,110.54,110.57,110.49,110.56,22600.0,86.4052,86.4286,86.3661,86.4208,22600.0
2015-02-12 10:35:00,110.56,110.82,110.56,110.74,69900.0,86.4208,86.6241,86.4208,86.5615,69900.0
2015-02-12 10:40:00,110.74,110.85,110.74,110.85,25100.0,86.5615,86.6475,86.5615,86.6475,25100.0
2015-02-12 10:45:00,110.84,110.99,110.82,110.99,62400.0,86.6397,86.7569,86.6241,86.7569,62400.0
2015-02-12 10:50:00,111.0,111.09,110.87,110.88,45600.0,86.7648,86.8351,86.6631,86.671,45600.0
2015-02-12 10:55:00,110.88,111.14,110.88,111.02,49400.0,86.671,86.8742,86.671,86.7804,49400.0
2015-02-12 11:00:00,111.03,111.06,110.87,111.06,33900.0,86.7882,86.8117,86.6631,86.8117,33900.0
2015-02-12 11:05:00,111.05,111.15,111.04,111.14,74000.0,86.8038,86.882,86.796,86.8742,74000.0
2015-02-12 11:10:00,111.11,111.26,111.07,111.1,61500.0,86.8507,86.968,86.8195,86.8429,61500.0
2015-02-12 11:15:00,111.08,111.2,111.03,111.18,45800.0,86.8273,86.9211,86.7882,86.9055,45800.0
2015-02-12 11:20:00,111.18,111.23,111.03,111.07,47500.0,86.9055,86.9445,86.7882,86.8195,47500.0
2015-02-12 11:25:00,111.08,111.22,111.02,111.22,75600.0,86.8273,86.9367,86.7804,86.9367,75600.0
2015-02-12 11:30:00,111.23,111.34,111.16,111.29,39700.0,86.9445,87.0305,86.8898,86.9914,39700.0
2015-02-12 11:35:00,111.3,111.33,111.17,111.24,34500.0,86.9993,87.0227,86.8976,86.9524,34500.0
2015-02-12 11:40:00,111.26,111.34,111.22,111.26,38700.0,86.968,87.0305,86.9367,86.968,38700.0
2015-02-12 11:45:00,111.24,111.35,111.19,111.35,32800.0,86.9524,87.0383,86.9133,87.0383,32800.0
2015-02-12 11:50:00,111.34,111.43,111.3,111.41,29500.0,87.0305,87.1009,86.9993,87.0852,29500.0
2015-02-12 11:55:00,111.41,111.47,111.34,111.36,46800.0,87.0852,87.1321,87.0305,87.0462,46800.0
2015-02-12 12:00:00,111.35,111.5,111.34,111.45,40800.0,87.0383,87.1556,87.0305,87.1165,40800.0
2015-02-12 12:05:00,111.45,111.45,111.28,111.45,23700.0,87.1165,87.1165,86.9836,87.1165,23700.0
2015-02-12 12:10:00,111.45,111.58,111.39,111.57,28100.0,87.1165,87.2181,87.0696,87.2103,28100.0
2015-02-12 12:15:00,111.58,111.74,111.57,111.73,34900.0,87.2181,87.3432,87.2103,87.3354,34900.0
2015-02-12 12:20:00,111.72,111.75,111.62,111.72,39500.0,87.3276,87.351,87.2494,87.3276,39500.0
2015-02-12 12:25:00,111.72,111.88,111.72,111.73,75300.0,87.3276,87.4526,87.3276,87.3354,75300.0
2015-02-12 12:30:00,111.72,111.82,111.66,111.7,57900.0,87.3276,87.4057,87.2807,87.3119,57900.0
2015-02-12 12:35:00,111.67,111.81,111.66,111.73,51500.0,87.2885,87.3979,87.2807,87.3354,51500.0
2015-02-12 12:40:00,111.71,111.8,111.65,111.77,27800.0,87.3197,87.3901,87.2728,87.3666,27800.0
2015-02-12 12:45:00,111.78,111.78,111.62,111.63,33400.0,87.3745,87.3745,87.2494,87.2572,33400.0
2015-02-12 12:50:00,111.62,111.73,111.61,111.7,24800.0,87.2494,87.3354,87.2416,87.3119,24800.0
2015-02-12 12:55:00,111.72,111.74,111.61,111.74,53900.0,87.3276,87.3432,87.2416,87.3432,53900.0
2015-02-12 13:00:00,111.73,111.76,111.63,111.73,24700.0,87.3354,87.3588,87.2572,87.3354,24700.0
2015-02-12 13:05:00,111.72,111.81,111.71,111.75,21400.0,87.3276,87.3979,87.3197,87.351,21400.0
2015-02-12 13:10:00,111.74,111.85,111.72,111.83,28600.0,87.3432,87.4292,87.3276,87.4135,28600.0
2015-02-12 13:15:00,111.83,111.95,111.82,111.86,46400.0,87.4135,87.5073,87.4057,87.437,46400.0
2015-02-12 13:20:00,111.86,111.89,111.67,111.76,26900.0,87.437,87.4604,87.2885,87.3588,26900.0
2015-02-12 13:25:00,111.75,111.75,111.59,111.59,34400.0,87.351,87.351,87.2259,87.2259,34400.0
2015-02-12 13:30:00,111.57,111.71,111.56,111.69,32300.0,87.2103,87.3197,87.2025,87.3041,32300.0
2015-02-12 13:35:00,111.67,111.68,111.59,111.65,39400.0,87.2885,87.2963,87.2259,87.2728,39400.0
2015-02-12 13:40:00,111.64,111.7,111.57,111.67,28200.0,87.265,87.3119,87.2103,87.2885,28200.0
2015-02-12 13:45:00,111.68,111.74,111.67,111.69,77300.0,87.2963,87.3432,87.2885,87.3041,77300.0
2015-02-12 13:50:00,111.69,111.8,111.68,111.78,37300.0,87.3041,87.3901,87.2963,87.3745,37300.0
2015-02-12 13:55:00,111.77,111.79,111.69,111.72,31200.0,87.3666,87.3823,87.3041,87.3276,31200.0
2015-02-12 14:00:00,111.71,111.86,111.69,111.82,38700.0,87.3197,87.437,87.3041,87.4057,38700.0
2015-02-12 14:05:00,111.84,111.93,111.83,111.89,47600.0,87.4214,87.4917,87.4135,87.4604,47600.0
2015-02-12 14:10:00,111.87,111.89,111.71,111.71,38300.0,87.4448,87.4604,87.3197,87.3197,38300.0
2015-02-12 14:15:00,111.71,111.75,111.69,111.75,36700.0,87.3197,87.351,87.3041,87.351,36700.0
2015-02-12 14:20:00,111.76,111.82,111.68,111.81,39600.0,87.3588,87.4057,87.2963,87.3979,39600.0
2015-02-12 14:25:00,111.81,111.88,111.71,111.71,21500.0,87.3979,87.4526,87.3197,87.3197,21500.0
2015-02-12 14:30:00,111.71,111.81,111.68,111.77,63800.0,87.3197,87.3979,87.2963,87.3666,63800.0
2015-02-12 14:35:00,111.77,111.86,111.75,111.84,24300.0,87.3666,87.437,87.351,87.4214,24300.0
2015-02-12 14:40:00,111.84,111.92,111.76,111.83,37800.0,87.4214,87.4839,87.3588,87.4135,37800.0
2015-02-12 14:45:00,111.82,111.93,111.8,111.84,27000.0,87.4057,87.4917,87.3901,87.4214,27000.0
2015-02-12 14:50:00,111.85,111.92,111.8,111.87,29400.0,87.4292,87.4839,87.3901,87.4448,29400.0
2015-02-12 14:55:00,111.88,111.89,111.8,111.85,35500.0,87.4526,87.4604,87.3901,87.4292,35500.0
2015-02-12 15:00:00,111.84,111.9,111.81,111.83,41700.0,87.4214,87.4683,87.3979,87.4135,41700.0
2015-02-12 15:05:00,111.84,111.88,111.79,111.82,33000.0,87.4214,87.4526,87.3823,87.4057,33000.0
2015-02-12 15:10:00,111.82,111.83,111.73,111.78,36500.0,87.4057,87.4135,87.3354,87.3745,36500.0
2015-02-12 15:15:00,111.78,111.88,111.77,111.88,41200.0,87.3745,87.4526,87.3666,87.4526,41200.0
2015-02-12 15:20:00,111.89,112.0,111.87,111.98,78100.0,87.4604,87.5464,87.4448,87.5308,78100.0
2015-02-12 15:25:00,111.98,111.99,111.93,111.98,46300.0,87.5308,87.5386,87.4917,87.5308,46300.0
2015-02-12 15:30:00,111.97,111.99,111.87,111.9,59000.0,87.523,87.5386,87.4448,87.4683,59000.0
2015-02-12 15:35:00,111.9,112.0,111.9,111.95,69900.0,87.4683,87.5464,87.4683,87.5073,69900.0
2015-02-12 15:40:00,111.96,112.15,111.95,112.12,138900.0,87.5152,87.6637,87.5073,87.6402,138900.0
2015-02-12 15:45:00,112.12,112.18,112.08,112.17,78900.0,87.6402,87.6871,87.609,87.6793,78900.0
2015-02-12 15:50:00,112.17,112.2,112.1,112.1,113000.0,87.6793,87.7028,87.6246,87.6246,113000.0
2015-02-12 15:55:00,112.08,112.19,112.04,112.16,207600.0,87.609,87.6949,87.5777,87.6715,207600.0
2015-02-13 09:30:00,112.01,112.03,111.75,111.96,93900.0,87.5542,87.5699,87.351,87.5152,93900.0
2015-02-13 09:35:00,111.96,112.09,111.81,111.96,52600.0,87.5152,87.6168,87.3979,87.5152,52600.0
2015-02-13 09:40:00,111.95,112.39,111.93,112.28,51500.0,87.5073,87.8513,87.4917,87.7653,51500.0
2015-02-13 09:45:00,112.26,112.35,112.04,112.12,84400.0,87.7497,87.82,87.5777,87.6402,84400.0
2015-02-13 09:50:00,112.14,112.37,112.08,112.33,105300.0,87.6559,87.8356,87.609,87.8044,105300.0
2015-02-13 09:55:00,112.37,112.38,112.09,112.11,51500.0,87.8356,87.8435,87.6168,87.6324,51500.0
2015-02-13 10:00:00,112.07,112.34,112.02,112.07,69600.0,87.6011,87.8122,87.5621,87.6011,69600.0
2015-02-13 10:05:00,112.07,112.15,111.78,111.87,98000.0,87.6011,87.6637,87.3745,87.4448,98000.0
2015-02-13 10:10:00,111.87,111.95,111.64,111.8,124300.0,87.4448,87.5073,87.265,87.3901,124300.0
2015-02-13 10:15:00,111.79,111.96,111.76,111.86,63100.0,87.3823,87.5152,87.3588,87.437,63100.0
2015-02-13 10:20:00,111.84,112.1,111.77,112.1,71400.0,87.4214,87.6246,87.3666,87.6246,71400.0
2015-02-13 10:25:00,112.07,112.14,111.92,111.94,65500.0,87.6011,87.6559,87.4839,87.4995,65500.0
2015-02-13 10:30:00,111.93,111.94,111.73,111.74,56800.0,87.4917,87.4995,87.3354,87.3432,56800.0
2015-02-13 10:35:00,111.74,111.95,111.71,111.95,45200.0,87.3432,87.5073,87.3197,87.5073,45200.0
2015-02-13 10:40:00,111.94,111.98,111.86,111.9,59300.0,87.4995,87.5308,87.437,87.4683,59300.0
2015-02-13 10:45:00,111.9,112.01,111.83,112.01,66800.0,87.4683,87.5542,87.4135,87.5542,66800.0
2015-02-13 10:50:00,112.01,112.08,111.98,112.04,38500.0,87.5542,87.609,87.5308,87.5777,38500.0
2015-02-13 10:55:00,112.01,112.04,111.94,111.97,39300.0,87.5542,87.5777,87.4995,87.523,39300.0
2015-02-13 11:00:00,111.98,112.06,111.95,111.97,50700.0,87.5308,87.5933,87.5073,87.523,50700.0
2015-02-13 11:05:00,111.97,112.01,111.91,111.95,39400.0,87.523,87.5542,87.4761,87.5073,39400.0
2015-02-13 11:10:00,111.96,111.98,111.81,111.83,57500.0,87.5152,87.5308,87.3979,87.4135,57500.0
2015-02-13 11:15:00,111.83,111.95,111.79,111.95,58600.0,87.4135,87.5073,87.3823,87.5073,58600.0
2015-02-13 11:20:00,111.95,112.0,111.86,111.9,89900.0,87.5073,87.5464,87.437,87.4683,89900.0
2015-02-13 11:25:00,111.9,111.9,111.78,111.83,29900.0,87.4683,87.4683,87.3745,87.4135,29900.0
2015-02-13 11:30:00,111.83,111.86,111.73,111.74,22400.0,87.4135,87.437,87.3354,87.3432,22400.0
2015-02-13 11:35:00,111.75,111.75,111.6,111.61,37900.0,87.351,87.351,87.2338,87.2416,37900.0
2015-02-13 11:40:00,111.6,111.74,111.6,111.66,33700.0,87.2338,87.3432,87.2338,87.2807,33700.0
2015-02-13 11:45:00,111.65,111.69,111.61,111.66,59400.0,87.2728,87.3041,87.2416,87.2807,59400.0
2015-02-13 11:50:00,111.66,111.7,111.62,111.65,25200.0,87.2807,87.3119,87.2494,87.2728,25200.0
2015-02-13 11:55:00,111.66,111.68,111.59,111.64,41800.0,87.2807,87.2963,87.2259,87.265,41800.0
2015-02-13 12:00:00,111.63,111.79,111.62,111.76,39700.0,87.2572,87.3823,87.2494,87.3588,39700.0
2015-02-13 12:05:00,111.76,111.81,111.75,111.78,14000.0,87.3588,87.3979,87.351,87.3745,14000.0
2015-02-13 12:10:00,111.78,111.79,111.68,111.7,21400.0,87.3745,87.3823,87.2963,87.3119,21400.0
2015-02-13 12:15:00,111.69,111.7,111.57,111.66,29900.0,87.3041,87.3119,87.2103,87.2807,29900.0
2015-02-13 12:20:00,111.67,111.7,111.62,111.64,20900.0,87.2885,87.3119,87.2494,87.265,20900.0
2015-02-13 12:25:00,111.64,111.66,111.51,111.52,46600.0,87.265,87.2807,87.1634,87.1712,46600.0
2015-02-13 12:30:00,111.51,111.76,111.48,111.72,43600.0,87.1634,87.3588,87.14,87.3276,43600.0
2015-02-13 12:35:00,111.72,111.75,111.67,111.73,23200.0,87.3276,87.351,87.2885,87.3354,23200.0
2015-02-13 12:40:00,111.73,111.75,111.68,111.72,32600.0,87.3354,87.351,87.2963,87.3276,32600.0
2015-02-13 12:45:00,111.71,111.74,111.64,111.64,42700.0,87.3197,87.3432,87.265,87.265,42700.0
2015-02-13 12:50:00,111.64,111.84,111.64,111.79,33500.0,87.265,87.4214,87.265,87.3823,33500.0
2015-02-13 12:55:00,111.8,111.86,111.72,111.78,26500.0,87.3901,87.437,87.3276,87.3745,26500.0
2015-02-13 13:00:00,111.79,111.96,111.79,111.91,32800.0,87.3823,87.5152,87.3823,87.4761,32800.0
2015-02-13 13:05:00,111.92,111.94,111.73,111.81,25600.0,87.4839,87.4995,87.3354,87.3979,25600.0
2015-02-13 13:10:00,111.8,111.86,111.76,111.81,22000.0,87.3901,87.437,87.3588,87.3979,22000.0
2015-02-13 13:15:00,111.83,111.89,111.81,111.85,17100.0,87.4135,87.4604,87.3979,87.4292,17100.0
2015-02-13 13:20:00,111.84,111.85,111.74,111.74,28400.0,87.4214,87.4292,87.3432,87.3432,28400.0
2015-02-13 13:25:00,111.73,111.75,111.55,111.58,56800.0,87.3354,87.351,87.1947,87.2181,56800.0
2015-02-13 13:30:00,111.58,111.58,111.4,111.45,53200.0,87.2181,87.2181,87.0774,87.1165,53200.0
2015-02-13 13:35:00,111.45,111.46,111.33,111.45,37100.0,87.1165,87.1243,87.0227,87.1165,37100.0
2015-02-13 13:40:00,111.45,111.52,111.34,111.37,34400.0,87.1165,87.1712,87.0305,87.054,34400.0
2015-02-13 13:45:00,111.38,111.41,111.3,111.33,25500.0,87.0618,87.0852,86.9993,87.0227,25500.0
2015-02-13 13:50:00,111.34,111.51,111.34,111.46,19400.0,87.0305,87.1634,87.0305,87.1243,19400.0
2015-02-13 13:55:00,111.45,111.56,111.4,111.5,38300.0,87.1165,87.2025,87.0774,87.1556,38300.0
2015-02-13 14:00:00,111.48,111.5,111.4,111.44,19200.0,87.14,87.1556,87.0774,87.1087,19200.0
2015-02-13 14:05:00,111.45,111.54,111.43,111.45,18500.0,87.1165,87.1869,87.1009,87.1165,18500.0
2015-02-13 14:10:00,111.46,111.57,111.45,111.48,25000.0,87.1243,87.2103,87.1165,87.14,25000.0
2015-02-13 14:15:00,111.48,111.63,111.47,111.63,29000.0,87.14,87.2572,87.1321,87.2572,29000.0
2015-02-13 14:20:00,111.64,111.8,111.64,111.76,47400.0,87.265,87.3901,87.265,87.3588,47400.0
2015-02-13 14:25:00,111.77,111.88,111.77,111.85,39200.0,87.3666,87.4526,87.3666,87.4292,39200.0
2015-02-13 14:30:00,111.84,111.87,111.7,111.72,37000.0,87.4214,87.4448,87.3119,87.3276,37000.0
2015-02-13 14:35:00,111.71,111.73,111.62,111.62,15600.0,87.3197,87.3354,87.2494,87.2494,15600.0
2015-02-13 14:40:00,111.61,111.72,111.6,111.65,23900.0,87.2416,87.3276,87.2338,87.2728,23900.0
2015-02-13 14:45:00,111.67,111.76,111.59,111.61,34800.0,87.2885,87.3588,87.2259,87.2416,34800.0
2015-02-13 14:50:00,111.6,111.62,111.55,111.6,14600.0,87.2338,87.2494,87.1947,87.2338,14600.0
2015-02-13 14:55:00,111.59,111.6,111.55,111.56,32900.0,87.2259,87.2338,87.1947,87.2025,32900.0
2015-02-13 15:00:00,111.56,111.59,111.53,111.56,65100.0,87.2025,87.2259,87.179,87.2025,65100.0
2015-02-13 15:05:00,111.57,111.74,111.56,111.68,139800.0,87.2103,87.3432,87.2025,87.2963,139800.0
2015-02-13 15:10:00,111.69,111.83,111.69,111.81,75900.0,87.3041,87.4135,87.3041,87.3979,75900.0
2015-02-13 15:15:00,111.8,111.84,111.77,111.8,109500.0,87.3901,87.4214,87.3666,87.3901,109500.0
2015-02-13 15:20:00,111.79,111.82,111.76,111.81,110000.0,87.3823,87.4057,87.3588,87.3979,110000.0
2015-02-13 15:25:00,111.81,111.83,111.74,111.75,84700.0,87.3979,87.4135,87.3432,87.351,84700.0
2015-02-13 15:30:00,111.75,111.79,111.73,111.78,113600.0,87.351,87.3823,87.3354,87.3745,113600.0
2015-02-13 15:35:00,111.77,111.84,111.76,111.8,82100.0,87.3666,87.4214,87.3588,87.3901,82100.0
2015-02-13 15:40:00,111.8,111.8,111.73,111.76,103800.0,87.3901,87.3901,87.3354,87.3588,103800.0
2015-02-13 15:45:00,111.75,111.8,111.74,111.78,125000.0,87.351,87.3901,87.3432,87.3745,125000.0
2015-02-13 15:50:00,111.79,111.9,111.78,111.85,175800.0,87.3823,87.4683,87.3745,87.4292,175800.0
2015-02-13 15:55:00,111.85,111.9,111.84,111.88,177000.0,87.4292,87.4683,87.4214,87.4526,177000.0
2015-02-17 09:30:00,111.69,111.75,110.94,111.07,198700.0,87.3041,87.351,86.7179,86.8195,198700.0
2015-02-17 09:35:00,110.94,111.21,110.9,110.95,165500.0,86.7179,86.9289,86.6866,86.7257,165500.0
2015-02-17 09:40:00,110.94,111.05,110.74,110.78,82400.0,86.7179,86.8038,86.5615,86.5928,82400.0
2015-02-17 09:45:00,110.74,110.91,110.62,110.65,150100.0,86.5615,86.6944,86.4677,86.4912,150100.0
2015-02-17 09:50:00,110.68,111.0,110.64,111.0,49900.0,86.5146,86.7648,86.4834,86.7648,49900.0
2015-02-17 09:55:00,110.97,111.03,110.86,111.0,44600.0,86.7413,86.7882,86.6553,86.7648,44600.0
2015-02-17 10:00:00,110.99,111.01,110.91,110.97,66400.0,86.7569,86.7726,86.6944,86.7413,66400.0
2015-02-17 10:05:00,110.97,111.03,110.92,110.99,81800.0,86.7413,86.7882,86.7022,86.7569,81800.0
2015-02-17 10:10:00,110.99,111.02,110.93,110.99,76800.0,86.7569,86.7804,86.71,86.7569,76800.0
2015-02-17 10:15:00,110.99,111.05,110.85,111.01,47000.0,86.7569,86.8038,86.6475,86.7726,47000.0
2015-02-17 10:20:00,111.01,111.06,110.78,110.9,75100.0,86.7726,86.8117,86.5928,86.6866,75100.0
2015-02-17 10:25:00,110.89,111.06,110.87,110.93,32800.0,86.6788,86.8117,86.6631,86.71,32800.0
2015-02-17 10:30:00,110.92,110.97,110.85,110.89,27300.0,86.7022,86.7413,86.6475,86.6788,27300.0
2015-02-17 10:35:00,110.87,110.94,110.76,110.79,69900.0,86.6631,86.7179,86.5772,86.6006,69900.0
2015-02-17 10:40:00,110.78,111.09,110.78,111.01,43400.0,86.5928,86.8351,86.5928,86.7726,43400.0
2015-02-17 10:45:00,110.99,111.03,110.85,110.86,34000.0,86.7569,86.7882,86.6475,86.6553,34000.0
2015-02-17 10:50:00,110.84,110.89,110.72,110.75,32700.0,86.6397,86.6788,86.5459,86.5693,32700.0
2015-02-17 10:55:00,110.75,110.75,110.67,110.72,20800.0,86.5693,86.5693,86.5068,86.5459,20800.0
2015-02-17 11:00:00,110.7,110.75,110.68,110.73,32300.0,86.5303,86.5693,86.5146,86.5537,32300.0
2015-02-17 11:05:00,110.75,110.91,110.72,110.91,65100.0,86.5693,86.6944,86.5459,86.6944,65100.0
2015-02-17 11:10:00,110.88,110.98,110.87,110.98,33900.0,86.671,86.7491,86.6631,86.7491,33900.0
2015-02-17 11:15:00,110.98,111.21,110.98,111.17,29000.0,86.7491,86.9289,86.7491,86.8976,29000.0
2015-02-17 11:20:00,111.2,111.61,111.19,111.47,101500.0,86.9211,87.2416,86.9133,87.1321,101500.0
2015-02-17 11:25:00,111.47,111.53,111.41,111.42,32600.0,87.1321,87.179,87.0852,87.0931,32600.0
2015-02-17 11:30:00,111.41,111.61,111.38,111.61,29400.0,87.0852,87.2416,87.0618,87.2416,29400.0
2015-02-17 11:35:00,111.58,111.68,111.53,111.64,50200.0,87.2181,87.2963,87.179,87.265,50200.0
2015-02-17 11:40:00,111.67,111.7,111.52,111.68,53900.0,87.2885,87.3119,87.1712,87.2963,53900.0
2015-02-17 11:45:00,111.69,111.71,111.66,111.69,26100.0,87.3041,87.3197,87.2807,87.3041,26100.0
2015-02-17 11:50:00,111.71,111.72,111.63,111.67,24900.0,87.3197,87.3276,87.2572,87.2885,24900.0
2015-02-17 11:55:00,111.68,111.74,111.65,111.73,11500.0,87.2963,87.3432,87.2728,87.3354,11500.0
2015-02-17 12:00:00,111.73,111.86,111.69,111.85,24400.0,87.3354,87.437,87.3041,87.4292,24400.0
2015-02-17 12:05:00,111.84,111.88,111.79,111.79,29400.0,87.4214,87.4526,87.3823,87.3823,29400.0
2015-02-17 12:10:00,111.81,111.82,111.69,111.71,15100.0,87.3979,87.4057,87.3041,87.3197,15100.0
2015-02-17 12:15:00,111.71,111.78,111.68,111.75,17200.0,87.3197,87.3745,87.2963,87.351,17200.0
2015-02-17 12:20:00,111.76,111.83,111.74,111.81,26600.0,87.3588,87.4135,87.3432,87.3979,26600.0
2015-02-17 12:25:00,111.81,111.86,111.76,111.86,34300.0,87.3979,87.437,87.3588,87.437,34300.0
2015-02-17 12:30:00,111.85,111.98,111.85,111.92,32800.0,87.4292,87.5308,87.4292,87.4839,32800.0
2015-02-17 12:35:00,111.94,111.98,111.91,111.95,34700.0,87.4995,87.5308,87.4761,87.5073,34700.0
2015-02-17 12:40:00,111.94,111.99,111.9,111.97,26900.0,87.4995,87.5386,87.4683,87.523,26900.0
2015-02-17 12:45:00,111.98,112.16,111.97,112.1,50000.0,87.5308,87.6715,87.523,87.6246,50000.0
2015-02-17 12:50:00,112.1,112.12,112.07,112.11,15300.0,87.6246,87.6402,87.6011,87.6324,15300.0
2015-02-17 12:55:00,112.11,112.17,112.08,112.15,33200.0,87.6324,87.6793,87.609,87.6637,33200.0
2015-02-17 13:00:00,112.15,112.2,112.1,112.18,53000.0,87.6637,87.7028,87.6246,87.6871,53000.0
2015-02-17 13:05:00,112.18,112.19,112.09,112.11,47400.0,87.6871,87.6949,87.6168,87.6324,47400.0
2015-02-17 13:10:00,112.11,112.18,112.01,112.13,34500.0,87.6324,87.6871,87.5542,87.648,34500.0
2015-02-17 13:15:00,112.14,112.23,112.11,112.13,209000.0,87.6559,87.7262,87.6324,87.648,209000.0
2015-02-17 13:20:00,112.13,112.16,112.07,112.07,60900.0,87.648,87.6715,87.6011,87.6011,60900.0
2015-02-17 13:25:00,112.09,112.13,112.04,112.06,46100.0,87.6168,87.648,87.5777,87.5933,46100.0
2015-02-17 13:30:00,112.06,112.08,112.0,112.0,22600.0,87.5933,87.609,87.5464,87.5464,22600.0
2015-02-17 13:35:00,111.98,112.01,111.92,111.98,31400.0,87.5308,87.5542,87.4839,87.5308,31400.0
2015-02-17 13:40:00,111.98,111.99,111.93,111.95,22300.0,87.5308,87.5386,87.4917,87.5073,22300.0
2015-02-17 13:45:00,111.96,111.98,111.89,111.96,36000.0,87.5152,87.5308,87.4604,87.5152,36000.0
2015-02-17 13:50:00,111.97,111.97,111.81,111.82,24100.0,87.523,87.523,87.3979,87.4057,24100.0
2015-02-17 13:55:00,111.81,111.89,111.78,111.86,70200.0,87.3979,87.4604,87.3745,87.437,70200.0
2015-02-17 14:00:00,111.87,111.95,111.86,111.94,20800.0,87.4448,87.5073,87.437,87.4995,20800.0
2015-02-17 14:05:00,111.95,112.0,111.92,111.92,13200.0,87.5073,87.5464,87.4839,87.4839,13200.0
2015-02-17 14:10:00,111.93,111.95,111.88,111.89,11000.0,87.4917,87.5073,87.4526,87.4604,11000.0
2015-02-17 14:15:00,111.91,111.91,111.79,111.84,30200.0,87.4761,87.4761,87.3823,87.4214,30200.0
2015-02-17 14:20:00,111.83,111.84,111.68,111.7,25700.0,87.4135,87.4214,87.2963,87.3119,25700.0
2015-02-17 14:25:00,111.7,111.71,111.64,111.7,50200.0,87.3119,87.3197,87.265,87.3119,50200.0
2015-02-17 14:30:00,111.69,111.83,111.69,111.82,42200.0,87.3041,87.4135,87.3041,87.4057,42200.0
2015-02-17 14:35:00,111.82,111.82,111.73,111.76,19000.0,87.4057,87.4057,87.3354,87.3588,19000.0
2015-02-17 14:40:00,111.75,111.77,111.71,111.76,22800.0,87.351,87.3666,87.3197,87.3588,22800.0
2015-02-17 14:45:00,111.75,111.92,111.75,111.89,75700.0,87.351,87.4839,87.351,87.4604,75700.0
2015-02-17 14:50:00,111.89,111.9,111.8,111.82,42000.0,87.4604,87.4683,87.3901,87.4057,42000.0
2015-02-17 14:55:00,111.82,111.82,111.72,111.78,38700.0,87.4057,87.4057,87.3276,87.3745,38700.0
2015-02-17 15:00:00,111.78,111.93,111.77,111.9,25200.0,87.3745,87.4917,87.3666,87.4683,25200.0
2015-02-17 15:05:00,111.89,111.97,111.86,111.94,21600.0,87.4604,87.523,87.437,87.4995,21600.0
2015-02-17 15:10:00,111.96,112.0,111.94,111.94,30600.0,87.5152,87.5464,87.4995,87.4995,30600.0
2015-02-17 15:15:00,111.93,111.96,111.88,111.93,31500.0,87.4917,87.5152,87.4526,87.4917,31500.0
2015-02-17 15:20:00,111.92,111.96,111.87,111.91,25000.0,87.4839,87.5152,87.4448,87.4761,25000.0
2015-02-17 15:25:00,111.92,111.93,111.88,111.93,36800.0,87.4839,87.4917,87.4526,87.4917,36800.0
2015-02-17 15:30:00,111.93,111.94,111.85,111.88,60400.0,87.4917,87.4995,87.4292,87.4526,60400.0
2015-02-17 15:35:00,111.88,111.94,111.84,111.9,36500.0,87.4526,87.4995,87.4214,87.4683,36500.0
2015-02-17 15:40:00,111.9,111.94,111.8,111.8,48500.0,87.4683,87.4995,87.3901,87.3901,48500.0
2015-02-17 15:45:00,111.79,111.84,111.73,111.83,77500.0,87.3823,87.4214,87.3354,87.4135,77500.0
2015-02-17 15:50:00,111.83,111.86,111.74,111.77,75800.0,87.4135,87.437,87.3432,87.3666,75800.0
2015-02-17 15:55:00,111.77,111.97,111.76,111.97,153500.0,87.3666,87.523,87.3588,87.523,153500.0
2015-02-18 09:30:00,111.6,111.69,111.45,111.45,126800.0,87.2338,87.3041,87.1165,87.1165,126800.0
2015-02-18 09:35:00,111.44,111.69,111.33,111.67,83600.0,87.1087,87.3041,87.0227,87.2885,83600.0
2015-02-18 09:40:00,111.68,111.71,111.57,111.69,37500.0,87.2963,87.3197,87.2103,87.3041,37500.0
2015-02-18 09:45:00,111.65,111.86,111.62,111.85,41200.0,87.2728,87.437,87.2494,87.4292,41200.0
2015-02-18 09:50:00,111.86,111.89,111.81,111.87,44100.0,87.437,87.4604,87.3979,87.4448,44100.0
2015-02-18 09:55:00,111.87,111.96,111.82,111.92,71100.0,87.4448,87.5152,87.4057,87.4839,71100.0
2015-02-18 10:00:00,111.91,111.91,111.62,111.66,41200.0,87.4761,87.4761,87.2494,87.2807,41200.0
2015-02-18 10:05:00,111.61,111.77,111.61,111.74,53000.0,87.2416,87.3666,87.2416,87.3432,53000.0
2015-02-18 10:10:00,111.73,111.74,111.56,111.7,57000.0,87.3354,87.3432,87.2025,87.3119,57000.0
2015-02-18 10:15:00,111.7,111.72,111.57,111.6,33500.0,87.3119,87.3276,87.2103,87.2338,33500.0
2015-02-18 10:20:00,111.61,111.68,111.51,111.64,30800.0,87.2416,87.2963,87.1634,87.265,30800.0
2015-02-18 10:25:00,111.64,111.68,111.51,111.6,46700.0,87.265,87.2963,87.1634,87.2338,46700.0
2015-02-18 10:30:00,111.59,111.68,111.59,111.62,25700.0,87.2259,87.2963,87.2259,87.2494,25700.0
2015-02-18 10:35:00,111.6,111.65,111.57,111.64,32200.0,87.2338,87.2728,87.2103,87.265,32200.0
2015-02-18 10:40:00,111.65,111.72,111.62,111.7,45800.0,87.2728,87.3276,87.2494,87.3119,45800.0
2015-02-18 10:45:00,111.71,111.72,111.48,111.63,62900.0,87.3197,87.3276,87.14,87.2572,62900.0
2015-02-18 10:50:00,111.64,111.64,111.48,111.5,76700.0,87.265,87.265,87.14,87.1556,76700.0
2015-02-18 10:55:00,111.5,111.52,111.37,111.4,76600.0,87.1556,87.1712,87.054,87.0774,76600.0
2015-02-18 11:00:00,111.39,111.41,111.17,111.22,102600.0,87.0696,87.0852,86.8976,86.9367,102600.0
2015-02-18 11:05:00,111.23,111.33,111.18,111.29,46600.0,86.9445,87.0227,86.9055,86.9914,46600.0
2015-02-18 11:10:00,111.29,111.31,111.27,111.29,26100.0,86.9914,87.0071,86.9758,86.9914,26100.0
2015-02-18 11:15:00,111.28,111.29,111.11,111.14,63500.0,86.9836,86.9914,86.8507,86.8742,63500.0
2015-02-18 11:20:00,111.13,111.14,111.0,111.09,37800.0,86.8664,86.8742,86.7648,86.8351,37800.0
2015-02-18 11:25:00,111.1,111.15,111.04,111.15,34000.0,86.8429,86.882,86.796,86.882,34000.0
2015-02-18 11:30:00,111.18,111.35,111.16,111.35,26100.0,86.9055,87.0383,86.8898,87.0383,26100.0
2015-02-18 11:35:00,111.37,111.44,111.35,111.44,12200.0,87.054,87.1087,87.0383,87.1087,12200.0
2015-02-18 11:40:00,111.41,111.45,111.36,111.43,24600.0,87.0852,87.1165,87.0462,87.1009,24600.0
2015-02-18 11:45:00,111.43,111.49,111.37,111.49,23800.0,87.1009,87.1478,87.054,87.1478,23800.0
2015-02-18 11:50:00,111.5,111.51,111.4,111.42,24600.0,87.1556,87.1634,87.0774,87.0931,24600.0
2015-02-18 11:55:00,111.42,111.48,111.39,111.42,14800.0,87.0931,87.14,87.0696,87.0931,14800.0
2015-02-18 12:00:00,111.43,111.52,111.4,111.42,11000.0,87.1009,87.1712,87.0774,87.0931,11000.0
2015-02-18 12:05:00,111.42,111.43,111.29,111.3,17400.0,87.0931,87.1009,86.9914,86.9993,17400.0
2015-02-18 12:10:00,111.3,111.32,111.2,111.21,19600.0,86.9993,87.0149,86.9211,86.9289,19600.0
2015-02-18 12:15:00,111.22,111.33,111.21,111.29,19900.0,86.9367,87.0227,86.9289,86.9914,19900.0
2015-02-18 12:20:00,111.29,111.29,111.15,111.19,21400.0,86.9914,86.9914,86.882,86.9133,21400.0
2015-02-18 12:25:00,111.19,111.29,111.16,111.27,39400.0,86.9133,86.9914,86.8898,86.9758,39400.0
2015-02-18 12:30:00,111.25,111.28,111.18,111.25,23700.0,86.9602,86.9836,86.9055,86.9602,23700.0
2015-02-18 12:35:00,111.25,111.3,111.2,111.24,24800.0,86.9602,86.9993,86.9211,86.9524,24800.0
2015-02-18 12:40:00,111.22,111.25,111.16,111.19,29100.0,86.9367,86.9602,86.8898,86.9133,29100.0
2015-02-18 12:45:00,111.19,111.26,111.16,111.22,36700.0,86.9133,86.968,86.8898,86.9367,36700.0
2015-02-18 12:50:00,111.21,111.24,111.16,111.16,16900.0,86.9289,86.9524,86.8898,86.8898,16900.0
2015-02-18 12:55:00,111.17,111.18,111.1,111.14,20100.0,86.8976,86.9055,86.8429,86.8742,20100.0
2015-02-18 13:00:00,111.15,111.27,111.13,111.21,35000.0,86.882,86.9758,86.8664,86.9289,35000.0
2015-02-18 13:05:00,111.2,111.39,111.2,111.39,44500.0,86.9211,87.0696,86.9211,87.0696,44500.0
2015-02-18 13:10:00,111.38,111.51,111.38,111.47,15200.0,87.0618,87.1634,87.0618,87.1321,15200.0
2015-02-18 13:15:00,111.47,111.52,111.4,111.44,26900.0,87.1321,87.1712,87.0774,87.1087,26900.0
2015-02-18 13:20:00,111.44,111.45,111.35,111.36,15800.0,87.1087,87.1165,87.0383,87.0462,15800.0
2015-02-18 13:25:00,111.37,111.45,111.33,111.42,25900.0,87.054,87.1165,87.0227,87.0931,25900.0
2015-02-18 13:30:00,111.44,111.56,111.43,111.54,23800.0,87.1087,87.2025,87.1009,87.1869,23800.0
2015-02-18 13:35:00,111.55,111.55,111.51,111.55,9400.0,87.1947,87.1947,87.1634,87.1947,9400.0
2015-02-18 13:40:00,111.54,111.55,111.45,111.47,26700.0,87.1869,87.1947,87.1165,87.1321,26700.0
2015-02-18 13:45:00,111.48,111.55,111.44,111.5,16900.0,87.14,87.1947,87.1087,87.1556,16900.0
2015-02-18 13:50:00,111.52,111.63,111.48,111.58,23200.0,87.1712,87.2572,87.14,87.2181,23200.0
2015-02-18 13:55:00,111.58,111.58,111.49,111.5,20300.0,87.2181,87.2181,87.1478,87.1556,20300.0
2015-02-18 14:00:00,111.52,111.78,111.51,111.76,70500.0,87.1712,87.3745,87.1634,87.3588,70500.0
2015-02-18 14:05:00,111.77,111.9,111.75,111.83,32100.0,87.3666,87.4683,87.351,87.4135,32100.0
2015-02-18 14:10:00,111.83,111.93,111.79,111.9,17200.0,87.4135,87.4917,87.3823,87.4683,17200.0
2015-02-18 14:15:00,111.9,111.95,111.79,111.82,39800.0,87.4683,87.5073,87.3823,87.4057,39800.0
2015-02-18 14:20:00,111.83,111.85,111.74,111.76,33900.0,87.4135,87.4292,87.3432,87.3588,33900.0
2015-02-18 14:25:00,111.76,111.78,111.62,111.68,34300.0,87.3588,87.3745,87.2494,87.2963,34300.0
2015-02-18 14:30:00,111.69,111.79,111.67,111.75,28800.0,87.3041,87.3823,87.2885,87.351,28800.0
2015-02-18 14:35:00,111.74,111.83,111.71,111.81,27100.0,87.3432,87.4135,87.3197,87.3979,27100.0
2015-02-18 14:40:00,111.81,111.89,111.79,111.89,39100.0,87.3979,87.4604,87.3823,87.4604,39100.0
2015-02-18 14:45:00,111.9,111.97,111.88,111.91,27300.0,87.4683,87.523,87.4526,87.4761,27300.0
2015-02-18 14:50:00,111.9,111.95,111.87,111.92,28900.0,87.4683,87.5073,87.4448,87.4839,28900.0
2015-02-18 14:55:00,111.93,111.97,111.87,111.93,18700.0,87.4917,87.523,87.4448,87.4917,18700.0
2015-02-18 15:00:00,111.96,112.06,111.95,112.02,23800.0,87.5152,87.5933,87.5073,87.5621,23800.0
2015-02-18 15:05:00,112.02,112.17,112.02,112.15,21500.0,87.5621,87.6793,87.5621,87.6637,21500.0
2015-02-18 15:10:00,112.15,112.15,112.03,112.05,22900.0,87.6637,87.6637,87.5699,87.5855,22900.0
2015-02-18 15:15:00,112.05,112.14,112.02,112.12,36000.0,87.5855,87.6559,87.5621,87.6402,36000.0
2015-02-18 15:20:00,112.12,112.12,112.03,112.06,21200.0,87.6402,87.6402,87.5699,87.5933,21200.0
2015-02-18 15:25:00,112.06,112.06,111.98,111.98,44600.0,87.5933,87.5933,87.5308,87.5308,44600.0
2015-02-18 15:30:00,111.99,112.02,111.93,111.98,47000.0,87.5386,87.5621,87.4917,87.5308,47000.0
2015-02-18 15:35:00,111.99,112.05,111.92,112.0,48700.0,87.5386,87.5855,87.4839,87.5464,48700.0
2015-02-18 15:40:00,112.01,112.04,111.94,111.99,43300.0,87.5542,87.5777,87.4995,87.5386,43300.0
2015-02-18 15:45:00,112.0,112.05,111.95,111.98,80400.0,87.5464,87.5855,87.5073,87.5308,80400.0
2015-02-18 15:50:00,111.98,112.0,111.92,111.96,84600.0,87.5308,87.5464,87.4839,87.5152,84600.0
2015-02-18 15:55:00,111.96,112.03,111.96,112.02,155500.0,87.5152,87.5699,87.5152,87.5621,155500.0
2015-02-19 09:30:00,112.01,112.38,111.97,112.0,89100.0,87.5542,87.8435,87.523,87.5464,89100.0
2015-02-19 09:35:00,112.02,112.24,111.98,112.19,24500.0,87.5621,87.734,87.5308,87.6949,24500.0
2015-02-19 09:40:00,112.19,112.31,112.01,112.03,45400.0,87.6949,87.7887,87.5542,87.5699,45400.0
2015-02-19 09:45:00,112.04,112.15,112.01,112.12,64800.0,87.5777,87.6637,87.5542,87.6402,64800.0
2015-02-19 09:50:00,112.14,112.25,112.1,112.22,30800.0,87.6559,87.7418,87.6246,87.7184,30800.0
2015-02-19 09:55:00,112.22,112.27,112.13,112.17,15400.0,87.7184,87.7575,87.648,87.6793,15400.0
2015-02-19 10:00:00,112.14,112.28,112.05,112.28,39000.0,87.6559,87.7653,87.5855,87.7653,39000.0
2015-02-19 10:05:00,112.25,112.45,112.25,112.35,72400.0,87.7418,87.8982,87.7418,87.82,72400.0
2015-02-19 10:10:00,112.35,112.4,112.11,112.13,38500.0,87.82,87.8591,87.6324,87.648,38500.0
2015-02-19 10:15:00,112.16,112.16,112.06,112.06,20200.0,87.6715,87.6715,87.5933,87.5933,20200.0
2015-02-19 10:20:00,112.09,112.16,112.05,112.14,30700.0,87.6168,87.6715,87.5855,87.6559,30700.0
2015-02-19 10:25:00,112.15,112.16,112.04,112.16,29700.0,87.6637,87.6715,87.5777,87.6715,29700.0
2015-02-19 10:30:00,112.17,112.23,112.12,112.23,32800.0,87.6793,87.7262,87.6402,87.7262,32800.0
2015-02-19 10:35:00,112.22,112.23,112.16,112.17,32000.0,87.7184,87.7262,87.6715,87.6793,32000.0
2015-02-19 10:40:00,112.17,112.34,112.16,112.34,38000.0,87.6793,87.8122,87.6715,87.8122,38000.0
2015-02-19 10:45:00,112.34,112.34,112.26,112.26,31900.0,87.8122,87.8122,87.7497,87.7497,31900.0
2015-02-19 10:50:00,112.25,112.25,112.16,112.21,31500.0,87.7418,87.7418,87.6715,87.7106,31500.0
2015-02-19 10:55:00,112.2,112.25,112.17,112.23,12700.0,87.7028,87.7418,87.6793,87.7262,12700.0
2015-02-19 11:00:00,112.24,112.25,112.12,112.22,111400.0,87.734,87.7418,87.6402,87.7184,111400.0
2015-02-19 11:05:00,112.22,112.24,112.14,112.14,48800.0,87.7184,87.734,87.6559,87.6559,48800.0
2015-02-19 11:10:00,112.14,112.21,112.12,112.2,140600.0,87.6559,87.7106,87.6402,87.7028,140600.0
2015-02-19 11:15:00,112.2,112.22,112.16,112.18,35100.0,87.7028,87.7184,87.6715,87.6871,35100.0
2015-02-19 11:20:00,112.18,112.21,112.16,112.18,17900.0,87.6871,87.7106,87.6715,87.6871,17900.0
2015-02-19 11:25:00,112.18,112.2,112.03,112.04,66000.0,87.6871,87.7028,87.5699,87.5777,66000.0
2015-02-19 11:30:00,112.04,112.05,111.96,111.99,26100.0,87.5777,87.5855,87.5152,87.5386,26100.0
2015-02-19 11:35:00,111.99,112.01,111.93,111.93,36600.0,87.5386,87.5542,87.4917,87.4917,36600.0
2015-02-19 11:40:00,111.96,111.96,111.79,111.81,38800.0,87.5152,87.5152,87.3823,87.3979,38800.0
2015-02-19 11:45:00,111.82,111.88,111.71,111.71,32500.0,87.4057,87.4526,87.3197,87.3197,32500.0
2015-02-19 11:50:00,111.71,111.73,111.65,111.69,48000.0,87.3197,87.3354,87.2728,87.3041,48000.0
2015-02-19 11:55:00,111.69,111.71,111.63,111.64,51200.0,87.3041,87.3197,87.2572,87.265,51200.0
2015-02-19 12:00:00,111.62,111.72,111.61,111.63,46800.0,87.2494,87.3276,87.2416,87.2572,46800.0
2015-02-19 12:05:00,111.66,111.72,111.62,111.67,21500.0,87.2807,87.3276,87.2494,87.2885,21500.0
2015-02-19 12:10:00,111.67,111.7,111.6,111.63,26000.0,87.2885,87.3119,87.2338,87.2572,26000.0
2015-02-19 12:15:00,111.64,111.64,111.57,111.61,20400.0,87.265,87.265,87.2103,87.2416,20400.0
2015-02-19 12:20:00,111.61,111.62,111.46,111.48,49500.0,87.2416,87.2494,87.1243,87.14,49500.0
2015-02-19 12:25:00,111.47,111.52,111.4,111.42,46900.0,87.1321,87.1712,87.0774,87.0931,46900.0
2015-02-19 12:30:00,111.43,111.5,111.36,111.36,47500.0,87.1009,87.1556,87.0462,87.0462,47500.0
2015-02-19 12:35:00,111.35,111.36,111.25,111.29,65100.0,87.0383,87.0462,86.9602,86.9914,65100.0
2015-02-19 12:40:00,111.29,111.39,111.29,111.35,57700.0,86.9914,87.0696,86.9914,87.0383,57700.0
2015-02-19 12:45:00,111.36,111.36,111.21,111.27,51000.0,87.0462,87.0462,86.9289,86.9758,51000.0
2015-02-19 12:50:00,111.27,111.3,111.18,111.2,69500.0,86.9758,86.9993,86.9055,86.9211,69500.0
2015-02-19 12:55:00,111.22,111.23,111.05,111.2,58100.0,86.9367,86.9445,86.8038,86.9211,58100.0
2015-02-19 13:00:00,111.2,111.21,111.13,111.13,53500.0,86.9211,86.9289,86.8664,86.8664,53500.0
2015-02-19 13:05:00,111.13,111.18,111.1,111.14,18500.0,86.8664,86.9055,86.8429,86.8742,18500.0
2015-02-19 13:10:00,111.16,111.27,111.1,111.27,32300.0,86.8898,86.9758,86.8429,86.9758,32300.0
2015-02-19 13:15:00,111.27,111.27,111.15,111.22,23400.0,86.9758,86.9758,86.882,86.9367,23400.0
2015-02-19 13:20:00,111.22,111.34,111.21,111.23,22800.0,86.9367,87.0305,86.9289,86.9445,22800.0
2015-02-19 13:25:00,111.23,111.33,111.2,111.3,21900.0,86.9445,87.0227,86.9211,86.9993,21900.0
2015-02-19 13:30:00,111.3,111.43,111.29,111.43,23700.0,86.9993,87.1009,86.9914,87.1009,23700.0
2015-02-19 13:35:00,111.43,111.45,111.37,111.39,29200.0,87.1009,87.1165,87.054,87.0696,29200.0
2015-02-19 13:40:00,111.39,111.4,111.17,111.2,36500.0,87.0696,87.0774,86.8976,86.9211,36500.0
2015-02-19 13:45:00,111.2,111.22,111.05,111.06,33400.0,86.9211,86.9367,86.8038,86.8117,33400.0
2015-02-19 13:50:00,111.06,111.15,111.03,111.15,58700.0,86.8117,86.882,86.7882,86.882,58700.0
2015-02-19 13:55:00,111.15,111.16,111.07,111.07,35800.0,86.882,86.8898,86.8195,86.8195,35800.0
2015-02-19 14:00:00,111.07,111.12,111.04,111.04,76600.0,86.8195,86.8586,86.796,86.796,76600.0
2015-02-19 14:05:00,111.05,111.05,110.95,111.02,157200.0,86.8038,86.8038,86.7257,86.7804,157200.0
2015-02-19 14:10:00,111.01,111.03,110.95,110.95,61700.0,86.7726,86.7882,86.7257,86.7257,61700.0
2015-02-19 14:15:00,110.97,111.03,110.89,110.91,81600.0,86.7413,86.7882,86.6788,86.6944,81600.0
2015-02-19 14:20:00,110.91,110.92,110.85,110.85,44200.0,86.6944,86.7022,86.6475,86.6475,44200.0
2015-02-19 14:25:00,110.85,110.91,110.84,110.85,38400.0,86.6475,86.6944,86.6397,86.6475,38400.0
2015-02-19 14:30:00,110.85,110.88,110.79,110.83,182400.0,86.6475,86.671,86.6006,86.6319,182400.0
2015-02-19 14:35:00,110.83,110.83,110.66,110.67,167400.0,86.6319,86.6319,86.499,86.5068,167400.0
2015-02-19 14:40:00,110.67,110.73,110.63,110.72,78600.0,86.5068,86.5537,86.4755,86.5459,78600.0
2015-02-19 14:45:00,110.71,110.83,110.71,110.82,224700.0,86.5381,86.6319,86.5381,86.6241,224700.0
2015-02-19 14:50:00,110.83,111.0,110.82,110.96,86200.0,86.6319,86.7648,86.6241,86.7335,86200.0
2015-02-19 14:55:00,110.94,110.96,110.88,110.93,61200.0,86.7179,86.7335,86.671,86.71,61200.0
2015-02-19 15:00:00,110.93,111.01,110.93,110.98,109600.0,86.71,86.7726,86.71,86.7491,109600.0
2015-02-19 15:05:00,110.98,111.1,110.95,110.98,128200.0,86.7491,86.8429,86.7257,86.7491,128200.0
2015-02-19 15:10:00,110.98,111.03,110.97,110.99,38300.0,86.7491,86.7882,86.7413,86.7569,38300.0
2015-02-19 15:15:00,110.99,111.01,110.94,110.95,50300.0,86.7569,86.7726,86.7179,86.7257,50300.0
2015-02-19 15:20:00,110.95,110.96,110.88,110.91,162600.0,86.7257,86.7335,86.671,86.6944,162600.0
2015-02-19 15:25:00,110.93,110.93,110.83,110.86,50500.0,86.71,86.71,86.6319,86.6553,50500.0
2015-02-19 15:30:00,110.86,110.97,110.8,110.95,123600.0,86.6553,86.7413,86.6084,86.7257,123600.0
2015-02-19 15:35:00,110.95,111.01,110.93,111.0,88600.0,86.7257,86.7726,86.71,86.7648,88600.0
2015-02-19 15:40:00,111.0,111.01,110.88,110.91,77500.0,86.7648,86.7726,86.671,86.6944,77500.0
2015-02-19 15:45:00,110.9,110.93,110.84,110.9,103100.0,86.6866,86.71,86.6397,86.6866,103100.0
2015-02-19 15:50:00,110.89,110.9,110.8,110.8,245200.0,86.6788,86.6866,86.6084,86.6084,245200.0
2015-02-19 15:55:00,110.8,110.91,110.78,110.91,259600.0,86.6084,86.6944,86.5928,86.6944,259600.0
2015-02-20 09:30:00,110.81,110.95,110.74,110.89,348900.0,86.6162,86.7257,86.5615,86.6788,348900.0
2015-02-20 09:35:00,110.9,110.9,110.5,110.55,41000.0,86.6866,86.6866,86.3739,86.413,41000.0
2015-02-20 09:40:00,110.48,110.54,110.05,110.49,86400.0,86.3583,86.4052,86.0222,86.3661,86400.0
2015-02-20 09:45:00,110.51,110.72,110.39,110.69,50100.0,86.3817,86.5459,86.2879,86.5224,50100.0
2015-02-20 09:50:00,110.71,110.72,110.48,110.58,57900.0,86.5381,86.5459,86.3583,86.4365,57900.0
2015-02-20 09:55:00,110.59,110.64,110.31,110.43,65200.0,86.4443,86.4834,86.2254,86.3192,65200.0
2015-02-20 10:00:00,110.44,110.62,110.37,110.57,112300.0,86.327,86.4677,86.2723,86.4286,112300.0
2015-02-20 10:05:00,110.58,110.68,110.54,110.66,188700.0,86.4365,86.5146,86.4052,86.499,188700.0
2015-02-20 10:10:00,110.67,110.71,110.57,110.68,117300.0,86.5068,86.5381,86.4286,86.5146,117300.0
2015-02-20 10:15:00,110.69,110.75,110.66,110.74,43000.0,86.5224,86.5693,86.499,86.5615,43000.0
2015-02-20 10:20:00,110.75,110.8,110.73,110.73,34900.0,86.5693,86.6084,86.5537,86.5537,34900.0
2015-02-20 10:25:00,110.73,110.83,110.68,110.68,35200.0,86.5537,86.6319,86.5146,86.5146,35200.0
2015-02-20 10:30:00,110.68,110.72,110.63,110.7,31900.0,86.5146,86.5459,86.4755,86.5303,31900.0
2015-02-20 10:35:00,110.69,110.89,110.61,110.89,52000.0,86.5224,86.6788,86.4599,86.6788,52000.0
2015-02-20 10:40:00,110.91,111.04,110.75,110.79,81800.0,86.6944,86.796,86.5693,86.6006,81800.0
2015-02-20 10:45:00,110.78,110.99,110.76,110.84,30600.0,86.5928,86.7569,86.5772,86.6397,30600.0
2015-02-20 10:50:00,110.83,110.91,110.82,110.91,29800.0,86.6319,86.6944,86.6241,86.6944,29800.0
2015-02-20 10:55:00,110.91,110.96,110.86,110.88,36400.0,86.6944,86.7335,86.6553,86.671,36400.0
2015-02-20 11:00:00,110.9,110.99,110.87,110.88,40500.0,86.6866,86.7569,86.6631,86.671,40500.0
2015-02-20 11:05:00,110.89,110.91,110.81,110.84,37600.0,86.6788,86.6944,86.6162,86.6397,37600.0
2015-02-20 11:10:00,110.84,110.84,110.73,110.74,24600.0,86.6397,86.6397,86.5537,86.5615,24600.0
2015-02-20 11:15:00,110.74,110.82,110.73,110.77,22700.0,86.5615,86.6241,86.5537,86.585,22700.0
2015-02-20 11:20:00,110.77,110.82,110.72,110.82,37900.0,86.585,86.6241,86.5459,86.6241,37900.0
2015-02-20 11:25:00,110.82,110.89,110.63,110.64,67200.0,86.6241,86.6788,86.4755,86.4834,67200.0
2015-02-20 11:30:00,110.64,110.75,110.55,110.74,54000.0,86.4834,86.5693,86.413,86.5615,54000.0
2015-02-20 11:35:00,110.74,110.75,110.65,110.67,51200.0,86.5615,86.5693,86.4912,86.5068,51200.0
2015-02-20 11:40:00,110.68,110.73,110.65,110.66,36500.0,86.5146,86.5537,86.4912,86.499,36500.0
2015-02-20 11:45:00,110.64,110.8,110.63,110.77,32500.0,86.4834,86.6084,86.4755,86.585,32500.0
2015-02-20 11:50:00,110.77,110.8,110.7,110.73,26300.0,86.585,86.6084,86.5303,86.5537,26300.0
2015-02-20 11:55:00,110.74,110.83,110.66,110.83,28600.0,86.5615,86.6319,86.499,86.6319,28600.0
2015-02-20 12:00:00,110.82,110.88,110.79,110.82,34300.0,86.6241,86.671,86.6006,86.6241,34300.0
2015-02-20 12:05:00,110.81,110.81,110.59,110.6,46400.0,86.6162,86.6162,86.4443,86.4521,46400.0
2015-02-20 12:10:00,110.63,110.73,110.62,110.69,19900.0,86.4755,86.5537,86.4677,86.5224,19900.0
2015-02-20 12:15:00,110.69,110.84,110.69,110.84,27200.0,86.5224,86.6397,86.5224,86.6397,27200.0
2015-02-20 12:20:00,110.83,110.84,110.72,110.72,30200.0,86.6319,86.6397,86.5459,86.5459,30200.0
2015-02-20 12:25:00,110.71,110.75,110.68,110.71,17900.0,86.5381,86.5693,86.5146,86.5381,17900.0
2015-02-20 12:30:00,110.71,110.78,110.7,110.76,63900.0,86.5381,86.5928,86.5303,86.5772,63900.0
2015-02-20 12:35:00,110.77,110.96,110.67,110.74,163800.0,86.585,86.7335,86.5068,86.5615,163800.0
2015-02-20 12:40:00,110.73,110.94,110.73,110.77,53800.0,86.5537,86.7179,86.5537,86.585,53800.0
2015-02-20 12:45:00,110.76,110.86,110.73,110.77,54500.0,86.5772,86.6553,86.5537,86.585,54500.0
2015-02-20 12:50:00,110.77,110.87,110.73,110.78,62800.0,86.585,86.6631,86.5537,86.5928,62800.0
2015-02-20 12:55:00,110.82,110.84,110.75,110.78,99000.0,86.6241,86.6397,86.5693,86.5928,99000.0
2015-02-20 13:00:00,110.77,110.84,110.72,110.8,141100.0,86.585,86.6397,86.5459,86.6084,141100.0
2015-02-20 13:05:00,110.8,110.83,110.73,110.82,39200.0,86.6084,86.6319,86.5537,86.6241,39200.0
2015-02-20 13:10:00,110.81,110.91,110.78,110.9,86000.0,86.6162,86.6944,86.5928,86.6866,86000.0
2015-02-20 13:15:00,110.89,110.95,110.84,110.94,83600.0,86.6788,86.7257,86.6397,86.7179,83600.0
2015-02-20 13:20:00,110.92,111.19,110.91,111.16,34200.0,86.7022,86.9133,86.6944,86.8898,34200.0
2015-02-20 13:25:00,111.17,111.26,111.17,111.21,30800.0,86.8976,86.968,86.8976,86.9289,30800.0
2015-02-20 13:30:00,111.21,111.27,111.1,111.1,48600.0,86.9289,86.9758,86.8429,86.8429,48600.0
2015-02-20 13:35:00,111.1,111.17,111.04,111.17,59100.0,86.8429,86.8976,86.796,86.8976,59100.0
2015-02-20 13:40:00,111.14,111.18,111.12,111.17,32400.0,86.8742,86.9055,86.8586,86.8976,32400.0
2015-02-20 13:45:00,111.15,111.25,111.14,111.19,36100.0,86.882,86.9602,86.8742,86.9133,36100.0
2015-02-20 13:50:00,111.2,111.22,111.08,111.08,65300.0,86.9211,86.9367,86.8273,86.8273,65300.0
2015-02-20 13:55:00,111.1,111.31,111.08,111.27,205700.0,86.8429,87.0071,86.8273,86.9758,205700.0
2015-02-20 14:00:00,111.29,111.33,111.27,111.3,41800.0,86.9914,87.0227,86.9758,86.9993,41800.0
2015-02-20 14:05:00,111.3,111.56,111.29,111.56,79100.0,86.9993,87.2025,86.9914,87.2025,79100.0
2015-02-20 14:10:00,111.55,111.64,111.48,111.49,50000.0,87.1947,87.265,87.14,87.1478,50000.0
2015-02-20 14:15:00,111.48,111.49,111.31,111.36,58300.0,87.14,87.1478,87.0071,87.0462,58300.0
2015-02-20 14:20:00,111.37,111.45,111.36,111.38,26200.0,87.054,87.1165,87.0462,87.0618,26200.0
2015-02-20 14:25:00,111.38,111.43,111.36,111.4,39600.0,87.0618,87.1009,87.0462,87.0774,39600.0
2015-02-20 14:30:00,111.4,111.56,111.4,111.56,52200.0,87.0774,87.2025,87.0774,87.2025,52200.0
2015-02-20 14:35:00,111.57,111.68,111.55,111.65,26200.0,87.2103,87.2963,87.1947,87.2728,26200.0
2015-02-20 14:40:00,111.66,111.66,111.55,111.56,17800.0,87.2807,87.2807,87.1947,87.2025,17800.0
2015-02-20 14:45:00,111.57,111.65,111.55,111.61,33100.0,87.2103,87.2728,87.1947,87.2416,33100.0
2015-02-20 14:50:00,111.62,111.75,111.61,111.73,43800.0,87.2494,87.351,87.2416,87.3354,43800.0
2015-02-20 14:55:00,111.74,111.76,111.65,111.74,36000.0,87.3432,87.3588,87.2728,87.3432,36000.0
2015-02-20 15:00:00,111.75,111.89,111.75,111.85,55000.0,87.351,87.4604,87.351,87.4292,55000.0
2015-02-20 15:05:00,111.86,112.0,111.84,111.98,53800.0,87.437,87.5464,87.4214,87.5308,53800.0
2015-02-20 15:10:00,111.98,112.02,111.94,111.96,53700.0,87.5308,87.5621,87.4995,87.5152,53700.0
2015-02-20 15:15:00,111.96,111.97,111.85,111.92,1321100.0,87.5152,87.523,87.4292,87.4839,1321100.0
2015-02-20 15:20:00,111.92,112.0,111.91,111.97,58700.0,87.4839,87.5464,87.4761,87.523,58700.0
2015-02-20 15:25:00,111.98,112.1,111.94,112.07,73300.0,87.5308,87.6246,87.4995,87.6011,73300.0
2015-02-20 15:30:00,112.06,112.11,111.97,112.09,83400.0,87.5933,87.6324,87.523,87.6168,83400.0
2015-02-20 15:35:00,112.11,112.22,112.1,112.15,76800.0,87.6324,87.7184,87.6246,87.6637,76800.0
2015-02-20 15:40:00,112.16,112.2,112.12,112.16,64500.0,87.6715,87.7028,87.6402,87.6715,64500.0
2015-02-20 15:45:00,112.17,112.19,112.03,112.07,120200.0,87.6793,87.6949,87.5699,87.6011,120200.0
2015-02-20 15:50:00,112.07,112.11,112.03,112.1,106900.0,87.6011,87.6324,87.5699,87.6246,106900.0
2015-02-20 15:55:00,112.11,112.25,112.11,112.23,237800.0,87.6324,87.7418,87.6324,87.7262,237800.0
2015-02-23 09:30:00,112.99,113.13,112.52,113.06,127800.0,88.3203,88.4297,87.9529,88.375,127800.0
2015-02-23 09:35:00,113.12,113.16,112.88,112.97,63800.0,88.4219,88.4532,88.2343,88.3046,63800.0
2015-02-23 09:40:00,113.01,113.01,112.83,112.9,50200.0,88.3359,88.3359,88.1952,88.2499,50200.0
2015-02-23 09:45:00,112.86,112.96,112.64,112.64,40000.0,88.2187,88.2968,88.0467,88.0467,40000.0
2015-02-23 09:50:00,112.64,112.89,112.57,112.65,52100.0,88.0467,88.2421,87.992,88.0545,52100.0
2015-02-23 09:55:00,112.72,112.9,112.65,112.79,24400.0,88.1092,88.2499,88.0545,88.1639,24400.0
2015-02-23 10:00:00,112.77,112.82,112.56,112.75,64600.0,88.1483,88.1874,87.9842,88.1327,64600.0
2015-02-23 10:05:00,112.76,112.82,112.67,112.73,50000.0,88.1405,88.1874,88.0701,88.117,50000.0
2015-02-23 10:10:00,112.73,112.77,112.66,112.72,33400.0,88.117,88.1483,88.0623,88.1092,33400.0
2015-02-23 10:15:00,112.74,112.75,112.55,112.67,63200.0,88.1249,88.1327,87.9763,88.0701,63200.0
2015-02-23 10:20:00,112.68,112.71,112.55,112.61,91100.0,88.078,88.1014,87.9763,88.0232,91100.0
2015-02-23 10:25:00,112.63,112.65,112.58,112.58,68100.0,88.0389,88.0545,87.9998,87.9998,68100.0
2015-02-23 10:30:00,112.58,112.6,112.43,112.5,95700.0,87.9998,88.0154,87.8825,87.9373,95700.0
2015-02-23 10:35:00,112.5,112.59,112.39,112.39,59700.0,87.9373,88.0076,87.8513,87.8513,59700.0
2015-02-23 10:40:00,112.39,112.49,112.35,112.37,34900.0,87.8513,87.9294,87.82,87.8356,34900.0
2015-02-23 10:45:00,112.37,112.37,112.25,112.27,98700.0,87.8356,87.8356,87.7418,87.7575,98700.0
2015-02-23 10:50:00,112.28,112.3,112.13,112.15,61400.0,87.7653,87.7809,87.648,87.6637,61400.0
2015-02-23 10:55:00,112.15,112.27,112.07,112.08,58800.0,87.6637,87.7575,87.6011,87.609,58800.0
2015-02-23 11:00:00,112.09,112.2,112.07,112.13,79800.0,87.6168,87.7028,87.6011,87.648,79800.0
2015-02-23 11:05:00,112.14,112.14,112.05,112.07,66900.0,87.6559,87.6559,87.5855,87.6011,66900.0
2015-02-23 11:10:00,112.07,112.15,112.03,112.13,62500.0,87.6011,87.6637,87.5699,87.648,62500.0
2015-02-23 11:15:00,112.15,112.32,112.15,112.27,46600.0,87.6637,87.7966,87.6637,87.7575,46600.0
2015-02-23 11:20:00,112.28,112.33,112.26,112.28,63100.0,87.7653,87.8044,87.7497,87.7653,63100.0
2015-02-23 11:25:00,112.28,112.33,112.09,112.11,45000.0,87.7653,87.8044,87.6168,87.6324,45000.0
2015-02-23 11:30:00,112.11,112.32,112.11,112.3,28500.0,87.6324,87.7966,87.6324,87.7809,28500.0
2015-02-23 11:35:00,112.29,112.32,112.27,112.3,48900.0,87.7731,87.7966,87.7575,87.7809,48900.0
2015-02-23 11:40:00,112.3,112.32,112.28,112.31,67800.0,87.7809,87.7966,87.7653,87.7887,67800.0
2015-02-23 11:45:00,112.3,112.31,112.28,112.3,45700.0,87.7809,87.7887,87.7653,87.7809,45700.0
2015-02-23 11:50:00,112.3,112.32,112.18,112.31,55000.0,87.7809,87.7966,87.6871,87.7887,55000.0
2015-02-23 11:55:00,112.3,112.31,112.23,112.28,29500.0,87.7809,87.7887,87.7262,87.7653,29500.0
2015-02-23 12:00:00,112.28,112.31,112.26,112.3,58600.0,87.7653,87.7887,87.7497,87.7809,58600.0
2015-02-23 12:05:00,112.3,112.31,112.25,112.26,51300.0,87.7809,87.7887,87.7418,87.7497,51300.0
2015-02-23 12:10:00,112.27,112.31,112.13,112.14,34200.0,87.7575,87.7887,87.648,87.6559,34200.0
2015-02-23 12:15:00,112.13,112.18,112.1,112.13,28900.0,87.648,87.6871,87.6246,87.648,28900.0
2015-02-23 12:20:00,112.15,112.15,112.03,112.05,27700.0,87.6637,87.6637,87.5699,87.5855,27700.0
2015-02-23 12:25:00,112.05,112.11,112.02,112.06,15100.0,87.5855,87.6324,87.5621,87.5933,15100.0
2015-02-23 12:30:00,112.08,112.26,112.08,112.24,27800.0,87.609,87.7497,87.609,87.734,27800.0
2015-02-23 12:35:00,112.24,112.31,112.18,112.24,33500.0,87.734,87.7887,87.6871,87.734,33500.0
2015-02-23 12:40:00,112.24,112.32,112.21,112.21,26000.0,87.734,87.7966,87.7106,87.7106,26000.0
2015-02-23 12:45:00,112.21,112.26,112.1,112.22,48100.0,87.7106,87.7497,87.6246,87.7184,48100.0
2015-02-23 12:50:00,112.22,112.26,112.16,112.22,21000.0,87.7184,87.7497,87.6715,87.7184,21000.0
2015-02-23 12:55:00,112.23,112.23,112.14,112.16,31900.0,87.7262,87.7262,87.6559,87.6715,31900.0
2015-02-23 13:00:00,112.17,112.17,111.89,111.91,48300.0,87.6793,87.6793,87.4604,87.4761,48300.0
2015-02-23 13:05:00,111.89,111.91,111.8,111.86,79600.0,87.4604,87.4761,87.3901,87.437,79600.0
2015-02-23 13:10:00,111.86,112.13,111.83,112.13,30800.0,87.437,87.648,87.4135,87.648,30800.0
2015-02-23 13:15:00,112.15,112.21,112.08,112.12,50700.0,87.6637,87.7106,87.609,87.6402,50700.0
2015-02-23 13:20:00,112.12,112.17,112.09,112.12,30800.0,87.6402,87.6793,87.6168,87.6402,30800.0
2015-02-23 13:25:00,112.12,112.23,112.11,112.16,33000.0,87.6402,87.7262,87.6324,87.6715,33000.0
2015-02-23 13:30:00,112.15,112.23,112.06,112.08,132400.0,87.6637,87.7262,87.5933,87.609,132400.0
2015-02-23 13:35:00,112.08,112.17,112.06,112.17,33700.0,87.609,87.6793,87.5933,87.6793,33700.0
2015-02-23 13:40:00,112.16,112.21,112.11,112.15,30800.0,87.6715,87.7106,87.6324,87.6637,30800.0
2015-02-23 13:45:00,112.16,112.31,112.15,112.3,85900.0,87.6715,87.7887,87.6637,87.7809,85900.0
2015-02-23 13:50:00,112.29,112.39,112.22,112.22,100300.0,87.7731,87.8513,87.7184,87.7184,100300.0
2015-02-23 13:55:00,112.22,112.25,112.1,112.11,40500.0,87.7184,87.7418,87.6246,87.6324,40500.0
2015-02-23 14:00:00,112.12,112.31,112.11,112.31,23200.0,87.6402,87.7887,87.6324,87.7887,23200.0
2015-02-23 14:05:00,112.31,112.34,112.28,112.29,44000.0,87.7887,87.8122,87.7653,87.7731,44000.0
2015-02-23 14:10:00,112.3,112.34,112.04,112.1,53300.0,87.7809,87.8122,87.5777,87.6246,53300.0
2015-02-23 14:15:00,112.1,112.26,112.1,112.23,21400.0,87.6246,87.7497,87.6246,87.7262,21400.0
2015-02-23 14:20:00,112.23,112.31,112.21,112.24,33200.0,87.7262,87.7887,87.7106,87.734,33200.0
2015-02-23 14:25:00,112.23,112.23,112.08,112.14,32900.0,87.7262,87.7262,87.609,87.6559,32900.0
2015-02-23 14:30:00,112.14,112.26,112.13,112.18,38600.0,87.6559,87.7497,87.648,87.6871,38600.0
2015-02-23 14:35:00,112.19,112.22,112.13,112.17,57000.0,87.6949,87.7184,87.648,87.6793,57000.0
2015-02-23 14:40:00,112.16,112.26,112.11,112.25,34400.0,87.6715,87.7497,87.6324,87.7418,34400.0
2015-02-23 14:45:00,112.25,112.25,112.15,112.16,34500.0,87.7418,87.7418,87.6637,87.6715,34500.0
2015-02-23 14:50:00,112.16,112.23,112.13,112.13,17400.0,87.6715,87.7262,87.648,87.648,17400.0
2015-02-23 14:55:00,112.12,112.21,112.1,112.16,19400.0,87.6402,87.7106,87.6246,87.6715,19400.0
2015-02-23 15:00:00,112.17,112.22,112.12,112.14,38400.0,87.6793,87.7184,87.6402,87.6559,38400.0
2015-02-23 15:05:00,112.15,112.15,111.96,111.97,50700.0,87.6637,87.6637,87.5152,87.523,50700.0
2015-02-23 15:10:00,111.96,112.12,111.9,112.12,70000.0,87.5152,87.6402,87.4683,87.6402,70000.0
2015-02-23 15:15:00,112.11,112.12,112.07,112.11,43400.0,87.6324,87.6402,87.6011,87.6324,43400.0
2015-02-23 15:20:00,112.12,112.16,112.09,112.14,100500.0,87.6402,87.6715,87.6168,87.6559,100500.0
2015-02-23 15:25:00,112.14,112.15,112.09,112.1,73500.0,87.6559,87.6637,87.6168,87.6246,73500.0
2015-02-23 15:30:00,112.1,112.14,112.07,112.13,220200.0,87.6246,87.6559,87.6011,87.648,220200.0
2015-02-23 15:35:00,112.11,112.14,112.07,112.11,101500.0,87.6324,87.6559,87.6011,87.6324,101500.0
2015-02-23 15:40:00,112.11,112.13,112.08,112.09,128500.0,87.6324,87.648,87.609,87.6168,128500.0
2015-02-23 15:45:00,112.1,112.12,112.07,112.11,98100.0,87.6246,87.6402,87.6011,87.6324,98100.0
2015-02-23 15:50:00,112.11,112.12,112.06,112.12,156800.0,87.6324,87.6402,87.5933,87.6402,156800.0
2015-02-23 15:55:00,112.11,112.21,112.07,112.21,276200.0,87.6324,87.7106,87.6011,87.7106,276200.0
2015-02-24 09:30:00,117.5,117.92,117.0,117.12,909500.0,91.8456,92.1739,91.4547,91.5485,909500.0
2015-02-24 09:35:00,117.16,117.19,116.7,116.76,594100.0,91.5798,91.6033,91.2202,91.2671,594100.0
2015-02-24 09:40:00,116.76,116.76,115.62,115.94,612700.0,91.2671,91.2671,90.376,90.6262,612700.0
2015-02-24 09:45:00,115.94,116.56,115.88,116.02,414500.0,90.6262,91.1108,90.5793,90.6887,414500.0
2015-02-24 09:50:00,116.01,116.79,116.01,116.6,398900.0,90.6809,91.2906,90.6809,91.1421,398900.0
2015-02-24 09:55:00,116.61,116.62,116.0,116.24,258400.0,91.1499,91.1577,90.6731,90.8607,258400.0
2015-02-24 10:00:00,116.24,116.33,115.78,116.21,266700.0,90.8607,90.931,90.5011,90.8372,266700.0
2015-02-24 10:05:00,116.19,116.2,115.4,115.9,403800.0,90.8216,90.8294,90.2041,90.5949,403800.0
2015-02-24 10:10:00,115.89,116.01,115.51,115.6,208700.0,90.5871,90.6809,90.2901,90.3604,208700.0
2015-02-24 10:15:00,115.6,115.7,115.2,115.29,284000.0,90.3604,90.4386,90.0477,90.1181,284000.0
2015-02-24 10:20:00,115.32,115.52,115.17,115.17,157700.0,90.1415,90.2979,90.0243,90.0243,157700.0
2015-02-24 10:25:00,115.17,115.79,115.13,115.78,272900.0,90.0243,90.5089,89.993,90.5011,272900.0
2015-02-24 10:30:00,115.77,115.91,115.59,115.76,166000.0,90.4933,90.6027,90.3526,90.4855,166000.0
2015-02-24 10:35:00,115.76,116.07,115.74,115.91,153300.0,90.4855,90.7278,90.4698,90.6027,153300.0
2015-02-24 10:40:00,115.91,115.96,115.81,115.91,80000.0,90.6027,90.6418,90.5246,90.6027,80000.0
2015-02-24 10:45:00,115.92,116.06,115.84,116.06,85700.0,90.6105,90.72,90.548,90.72,85700.0
2015-02-24 10:50:00,116.06,116.27,115.96,116.03,117000.0,90.72,90.8841,90.6418,90.6965,117000.0
2015-02-24 10:55:00,116.03,116.23,116.01,116.17,165000.0,90.6965,90.8529,90.6809,90.806,165000.0
2015-02-24 11:00:00,116.18,116.27,116.1,116.21,68700.0,90.8138,90.8841,90.7512,90.8372,68700.0
2015-02-24 11:05:00,116.22,116.22,115.84,115.87,93100.0,90.845,90.845,90.548,90.5715,93100.0
2015-02-24 11:10:00,115.84,115.87,115.52,115.73,188600.0,90.548,90.5715,90.2979,90.462,188600.0
2015-02-24 11:15:00,115.73,115.87,115.72,115.78,99000.0,90.462,90.5715,90.4542,90.5011,99000.0
2015-02-24 11:20:00,115.8,115.83,115.61,115.67,43500.0,90.5167,90.5402,90.3682,90.4151,43500.0
2015-02-24 11:25:00,115.66,115.8,115.62,115.77,82200.0,90.4073,90.5167,90.376,90.4933,82200.0
2015-02-24 11:30:00,115.75,115.83,115.75,115.78,66100.0,90.4777,90.5402,90.4777,90.5011,66100.0
2015-02-24 11:35:00,115.77,115.97,115.67,115.68,65800.0,90.4933,90.6496,90.4151,90.4229,65800.0
2015-02-24 11:40:00,115.67,115.7,115.45,115.54,73600.0,90.4151,90.4386,90.2432,90.3135,73600.0
2015-02-24 11:45:00,115.52,115.73,115.5,115.7,69700.0,90.2979,90.462,90.2822,90.4386,69700.0
2015-02-24 11:50:00,115.7,115.76,115.66,115.69,48100.0,90.4386,90.4855,90.4073,90.4308,48100.0
2015-02-24 11:55:00,115.7,115.88,115.69,115.76,67700.0,90.4386,90.5793,90.4308,90.4855,67700.0
2015-02-24 12:00:00,115.76,115.79,115.59,115.78,78900.0,90.4855,90.5089,90.3526,90.5011,78900.0
2015-02-24 12:05:00,115.78,115.8,115.73,115.77,39600.0,90.5011,90.5167,90.462,90.4933,39600.0
2015-02-24 12:10:00,115.77,115.91,115.76,115.78,49300.0,90.4933,90.6027,90.4855,90.5011,49300.0
2015-02-24 12:15:00,115.79,115.82,115.57,115.62,54700.0,90.5089,90.5324,90.337,90.376,54700.0
2015-02-24 12:20:00,115.63,115.85,115.59,115.84,120400.0,90.3839,90.5558,90.3526,90.548,120400.0
2015-02-24 12:25:00,115.83,115.96,115.78,115.96,60500.0,90.5402,90.6418,90.5011,90.6418,60500.0
2015-02-24 12:30:00,115.94,116.05,115.76,115.97,89100.0,90.6262,90.7122,90.4855,90.6496,89100.0
2015-02-24 12:35:00,115.95,115.95,115.8,115.86,36600.0,90.634,90.634,90.5167,90.5636,36600.0
2015-02-24 12:40:00,115.86,116.0,115.83,116.0,93900.0,90.5636,90.6731,90.5402,90.6731,93900.0
2015-02-24 12:45:00,115.99,116.08,115.99,116.02,78900.0,90.6653,90.7356,90.6653,90.6887,78900.0
2015-02-24 12:50:00,116.02,116.02,115.87,116.0,47400.0,90.6887,90.6887,90.5715,90.6731,47400.0
2015-02-24 12:55:00,116.0,116.23,115.99,116.21,85900.0,90.6731,90.8529,90.6653,90.8372,85900.0
2015-02-24 13:00:00,116.21,116.22,116.01,116.1,65600.0,90.8372,90.845,90.6809,90.7512,65600.0
2015-02-24 13:05:00,116.1,116.16,116.05,116.13,54000.0,90.7512,90.7981,90.7122,90.7747,54000.0
2015-02-24 13:10:00,116.13,116.22,116.12,116.22,39600.0,90.7747,90.845,90.7669,90.845,39600.0
2015-02-24 13:15:00,116.23,116.24,116.13,116.17,67300.0,90.8529,90.8607,90.7747,90.806,67300.0
2015-02-24 13:20:00,116.17,116.28,116.15,116.23,172000.0,90.806,90.8919,90.7903,90.8529,172000.0
2015-02-24 13:25:00,116.23,116.47,116.21,116.43,114400.0,90.8529,91.0405,90.8372,91.0092,114400.0
2015-02-24 13:30:00,116.44,116.5,116.4,116.44,61500.0,91.017,91.0639,90.9857,91.017,61500.0
2015-02-24 13:35:00,116.43,116.46,116.28,116.33,75800.0,91.0092,91.0326,90.8919,90.931,75800.0
2015-02-24 13:40:00,116.34,116.48,116.22,116.46,61800.0,90.9388,91.0483,90.845,91.0326,61800.0
2015-02-24 13:45:00,116.48,116.64,116.44,116.56,94100.0,91.0483,91.1733,91.017,91.1108,94100.0
2015-02-24 13:50:00,116.57,116.57,116.37,116.55,68500.0,91.1186,91.1186,90.9623,91.103,68500.0
2015-02-24 13:55:00,116.55,116.7,116.55,116.67,72000.0,91.103,91.2202,91.103,91.1968,72000.0
2015-02-24 14:00:00,116.68,116.76,116.56,116.59,117800.0,91.2046,91.2671,91.1108,91.1343,117800.0
2015-02-24 14:05:00,116.59,116.7,116.52,116.68,82200.0,91.1343,91.2202,91.0795,91.2046,82200.0
2015-02-24 14:10:00,116.68,116.84,116.65,116.78,74700.0,91.2046,91.3297,91.1812,91.2828,74700.0
2015-02-24 14:15:00,116.77,116.78,116.58,116.7,54500.0,91.275,91.2828,91.1264,91.2202,54500.0
2015-02-24 14:20:00,116.7,116.75,116.56,116.62,58800.0,91.2202,91.2593,91.1108,91.1577,58800.0
2015-02-24 14:25:00,116.62,116.74,116.57,116.69,45600.0,91.1577,91.2515,91.1186,91.2124,45600.0
2015-02-24 14:30:00,116.68,116.8,116.68,116.78,60700.0,91.2046,91.2984,91.2046,91.2828,60700.0
2015-02-24 14:35:00,116.78,116.84,116.76,116.83,51900.0,91.2828,91.3297,91.2671,91.3219,51900.0
2015-02-24 14:40:00,116.82,116.95,116.81,116.95,83900.0,91.314,91.4157,91.3062,91.4157,83900.0
2015-02-24 14:45:00,116.95,116.95,116.86,116.95,91000.0,91.4157,91.4157,91.3453,91.4157,91000.0
2015-02-24 14:50:00,116.95,117.22,116.94,117.18,148400.0,91.4157,91.6267,91.4078,91.5954,148400.0
2015-02-24 14:55:00,117.18,117.3,117.15,117.16,79000.0,91.5954,91.6892,91.572,91.5798,79000.0
2015-02-24 15:00:00,117.16,117.25,117.09,117.13,106900.0,91.5798,91.6502,91.5251,91.5564,106900.0
2015-02-24 15:05:00,117.13,117.21,117.12,117.19,65800.0,91.5564,91.6189,91.5485,91.6033,65800.0
2015-02-24 15:10:00,117.2,117.34,117.18,117.32,90800.0,91.6111,91.7205,91.5954,91.7049,90800.0
2015-02-24 15:15:00,117.32,117.35,117.27,117.33,65900.0,91.7049,91.7283,91.6658,91.7127,65900.0
2015-02-24 15:20:00,117.33,117.37,117.22,117.23,120300.0,91.7127,91.744,91.6267,91.6345,120300.0
2015-02-24 15:25:00,117.23,117.24,117.0,117.03,167700.0,91.6345,91.6423,91.4547,91.4782,167700.0
2015-02-24 15:30:00,117.02,117.03,116.6,116.69,179700.0,91.4704,91.4782,91.1421,91.2124,179700.0
2015-02-24 15:35:00,116.69,116.92,116.68,116.92,93300.0,91.2124,91.3922,91.2046,91.3922,93300.0
2015-02-24 15:40:00,116.9,117.02,116.72,116.74,162900.0,91.3766,91.4704,91.2359,91.2515,162900.0
2015-02-24 15:45:00,116.74,116.81,116.63,116.78,144300.0,91.2515,91.3062,91.1655,91.2828,144300.0
2015-02-24 15:50:00,116.78,116.89,116.68,116.84,197400.0,91.2828,91.3688,91.2046,91.3297,197400.0
2015-02-24 15:55:00,116.84,116.98,116.81,116.85,295700.0,91.3297,91.4391,91.3062,91.3375,295700.0
2015-02-25 09:30:00,117.35,117.35,116.51,116.59,201500.0,91.7283,91.7283,91.0717,91.1343,201500.0
2015-02-25 09:35:00,116.55,116.94,116.35,116.92,136000.0,91.103,91.4078,90.9467,91.3922,136000.0
2015-02-25 09:40:00,116.92,117.04,116.68,116.73,180200.0,91.3922,91.486,91.2046,91.2437,180200.0
2015-02-25 09:45:00,116.7,116.88,116.46,116.63,96000.0,91.2202,91.3609,91.0326,91.1655,96000.0
2015-02-25 09:50:00,116.6,116.61,116.1,116.25,152400.0,91.1421,91.1499,90.7512,90.8685,152400.0
2015-02-25 09:55:00,116.28,116.8,116.23,116.55,115200.0,90.8919,91.2984,90.8529,91.103,115200.0
2015-02-25 10:00:00,116.54,116.73,116.32,116.7,222600.0,91.0952,91.2437,90.9232,91.2202,222600.0
2015-02-25 10:05:00,116.71,117.13,116.64,117.03,142000.0,91.2281,91.5564,91.1733,91.4782,142000.0
2015-02-25 10:10:00,117.03,117.03,116.81,116.86,112700.0,91.4782,91.4782,91.3062,91.3453,112700.0
2015-02-25 10:15:00,116.84,117.04,116.59,116.7,113700.0,91.3297,91.486,91.1343,91.2202,113700.0
2015-02-25 10:20:00,116.69,116.78,116.6,116.6,100600.0,91.2124,91.2828,91.1421,91.1421,100600.0
2015-02-25 10:25:00,116.61,116.71,116.34,116.43,87100.0,91.1499,91.2281,90.9388,91.0092,87100.0
2015-02-25 10:30:00,116.42,116.65,116.3,116.3,164900.0,91.0014,91.1812,90.9076,90.9076,164900.0
2015-02-25 10:35:00,116.3,116.39,116.27,116.33,90900.0,90.9076,90.9779,90.8841,90.931,90900.0
2015-02-25 10:40:00,116.33,116.39,116.12,116.34,89400.0,90.931,90.9779,90.7669,90.9388,89400.0
2015-02-25 10:45:00,116.33,116.4,116.14,116.39,80300.0,90.931,90.9857,90.7825,90.9779,80300.0
2015-02-25 10:50:00,116.37,116.38,116.11,116.22,85700.0,90.9623,90.9701,90.7591,90.845,85700.0
2015-02-25 10:55:00,116.2,116.24,116.1,116.2,54500.0,90.8294,90.8607,90.7512,90.8294,54500.0
2015-02-25 11:00:00,116.19,116.24,116.05,116.13,93900.0,90.8216,90.8607,90.7122,90.7747,93900.0
2015-02-25 11:05:00,116.13,116.15,115.95,115.95,106000.0,90.7747,90.7903,90.634,90.634,106000.0
2015-02-25 11:10:00,115.97,116.09,115.86,115.94,83500.0,90.6496,90.7434,90.5636,90.6262,83500.0
2015-02-25 11:15:00,115.92,116.13,115.89,116.01,70600.0,90.6105,90.7747,90.5871,90.6809,70600.0
2015-02-25 11:20:00,116.02,116.14,115.88,115.92,77300.0,90.6887,90.7825,90.5793,90.6105,77300.0
2015-02-25 11:25:00,115.9,116.0,115.85,115.98,107900.0,90.5949,90.6731,90.5558,90.6574,107900.0
2015-02-25 11:30:00,115.97,116.31,115.97,116.3,80400.0,90.6496,90.9154,90.6496,90.9076,80400.0
2015-02-25 11:35:00,116.29,116.35,116.19,116.32,51500.0,90.8998,90.9467,90.8216,90.9232,51500.0
2015-02-25 11:40:00,116.31,116.41,116.18,116.31,48900.0,90.9154,90.9936,90.8138,90.9154,48900.0
2015-02-25 11:45:00,116.31,116.41,116.21,116.32,100600.0,90.9154,90.9936,90.8372,90.9232,100600.0
2015-02-25 11:50:00,116.31,116.34,116.19,116.22,33800.0,90.9154,90.9388,90.8216,90.845,33800.0
2015-02-25 11:55:00,116.22,116.39,116.15,116.29,45600.0,90.845,90.9779,90.7903,90.8998,45600.0
2015-02-25 12:00:00,116.28,116.34,116.15,116.2,46400.0,90.8919,90.9388,90.7903,90.8294,46400.0
2015-02-25 12:05:00,116.21,116.34,116.19,116.29,45500.0,90.8372,90.9388,90.8216,90.8998,45500.0
2015-02-25 12:10:00,116.31,116.35,116.22,116.3,46400.0,90.9154,90.9467,90.845,90.9076,46400.0
2015-02-25 12:15:00,116.32,116.32,116.15,116.16,35300.0,90.9232,90.9232,90.7903,90.7981,35300.0
2015-02-25 12:20:00,116.16,116.19,116.01,116.08,69000.0,90.7981,90.8216,90.6809,90.7356,69000.0
2015-02-25 12:25:00,116.08,116.15,116.01,116.1,34300.0,90.7356,90.7903,90.6809,90.7512,34300.0
2015-02-25 12:30:00,116.09,116.12,116.0,116.09,39100.0,90.7434,90.7669,90.6731,90.7434,39100.0
2015-02-25 12:35:00,116.09,116.21,116.08,116.18,39000.0,90.7434,90.8372,90.7356,90.8138,39000.0
2015-02-25 12:40:00,116.18,116.2,116.14,116.2,31000.0,90.8138,90.8294,90.7825,90.8294,31000.0
2015-02-25 12:45:00,116.19,116.3,116.17,116.21,35000.0,90.8216,90.9076,90.806,90.8372,35000.0
2015-02-25 12:50:00,116.21,116.37,116.2,116.36,36200.0,90.8372,90.9623,90.8294,90.9545,36200.0
2015-02-25 12:55:00,116.36,116.36,116.16,116.16,36600.0,90.9545,90.9545,90.7981,90.7981,36600.0
2015-02-25 13:00:00,116.16,116.25,116.11,116.19,67900.0,90.7981,90.8685,90.7591,90.8216,67900.0
2015-02-25 13:05:00,116.18,116.26,116.14,116.19,36800.0,90.8138,90.8763,90.7825,90.8216,36800.0
2015-02-25 13:10:00,116.18,116.18,116.1,116.15,34300.0,90.8138,90.8138,90.7512,90.7903,34300.0
2015-02-25 13:15:00,116.15,116.28,116.13,116.15,52600.0,90.7903,90.8919,90.7747,90.7903,52600.0
2015-02-25 13:20:00,116.14,116.22,116.13,116.17,44200.0,90.7825,90.845,90.7747,90.806,44200.0
2015-02-25 13:25:00,116.17,116.23,116.13,116.14,81500.0,90.806,90.8529,90.7747,90.7825,81500.0
2015-02-25 13:30:00,116.13,116.23,116.13,116.19,83700.0,90.7747,90.8529,90.7747,90.8216,83700.0
2015-02-25 13:35:00,116.19,116.29,116.15,116.29,164400.0,90.8216,90.8998,90.7903,90.8998,164400.0
2015-02-25 13:40:00,116.3,116.36,116.26,116.36,61600.0,90.9076,90.9545,90.8763,90.9545,61600.0
2015-02-25 13:45:00,116.37,116.41,116.32,116.41,37000.0,90.9623,90.9936,90.9232,90.9936,37000.0
2015-02-25 13:50:00,116.41,116.42,116.3,116.35,43000.0,90.9936,91.0014,90.9076,90.9467,43000.0
2015-02-25 13:55:00,116.36,116.48,116.35,116.4,64300.0,90.9545,91.0483,90.9467,90.9857,64300.0
2015-02-25 14:00:00,116.4,116.53,116.39,116.52,46700.0,90.9857,91.0874,90.9779,91.0795,46700.0
2015-02-25 14:05:00,116.52,116.56,116.45,116.47,85500.0,91.0795,91.1108,91.0248,91.0405,85500.0
2015-02-25 14:10:00,116.48,116.51,116.42,116.46,66800.0,91.0483,91.0717,91.0014,91.0326,66800.0
2015-02-25 14:15:00,116.46,116.54,116.46,116.54,50100.0,91.0326,91.0952,91.0326,91.0952,50100.0
2015-02-25 14:20:00,116.55,116.56,116.48,116.55,45300.0,91.103,91.1108,91.0483,91.103,45300.0
2015-02-25 14:25:00,116.55,116.55,116.39,116.53,44800.0,91.103,91.103,90.9779,91.0874,44800.0
2015-02-25 14:30:00,116.51,116.52,116.36,116.38,35400.0,91.0717,91.0795,90.9545,90.9701,35400.0
2015-02-25 14:35:00,116.37,116.38,116.26,116.27,50200.0,90.9623,90.9701,90.8763,90.8841,50200.0
2015-02-25 14:40:00,116.25,116.32,116.24,116.3,45900.0,90.8685,90.9232,90.8607,90.9076,45900.0
2015-02-25 14:45:00,116.3,116.34,116.23,116.27,30000.0,90.9076,90.9388,90.8529,90.8841,30000.0
2015-02-25 14:50:00,116.26,116.33,116.16,116.25,44600.0,90.8763,90.931,90.7981,90.8685,44600.0
2015-02-25 14:55:00,116.24,116.39,116.24,116.38,39100.0,90.8607,90.9779,90.8607,90.9701,39100.0
2015-02-25 15:00:00,116.37,116.38,116.23,116.27,100300.0,90.9623,90.9701,90.8529,90.8841,100300.0
2015-02-25 15:05:00,116.28,116.33,116.19,116.23,54000.0,90.8919,90.931,90.8216,90.8529,54000.0
2015-02-25 15:10:00,116.21,116.48,116.21,116.47,83300.0,90.8372,91.0483,90.8372,91.0405,83300.0
2015-02-25 15:15:00,116.49,116.55,116.43,116.47,46500.0,91.0561,91.103,91.0092,91.0405,46500.0
2015-02-25 15:20:00,116.47,116.5,116.41,116.41,53200.0,91.0405,91.0639,90.9936,90.9936,53200.0
2015-02-25 15:25:00,116.41,116.47,116.33,116.34,57000.0,90.9936,91.0405,90.931,90.9388,57000.0
2015-02-25 15:30:00,116.33,116.42,116.3,116.35,62400.0,90.931,91.0014,90.9076,90.9467,62400.0
2015-02-25 15:35:00,116.35,116.4,116.31,116.31,54100.0,90.9467,90.9857,90.9154,90.9154,54100.0
2015-02-25 15:40:00,116.31,116.38,116.25,116.33,111200.0,90.9154,90.9701,90.8685,90.931,111200.0
2015-02-25 15:45:00,116.33,116.39,116.26,116.28,103800.0,90.931,90.9779,90.8763,90.8919,103800.0
2015-02-25 15:50:00,116.28,116.34,116.24,116.3,273400.0,90.8919,90.9388,90.8607,90.9076,273400.0
2015-02-25 15:55:00,116.31,116.34,116.24,116.25,342800.0,90.9154,90.9388,90.8607,90.8685,342800.0
2015-02-26 09:30:00,116.0,116.17,115.8,115.91,127900.0,90.6731,90.806,90.5167,90.6027,127900.0
2015-02-26 09:35:00,115.93,116.33,115.93,116.32,82000.0,90.6184,90.931,90.6184,90.9232,82000.0
2015-02-26 09:40:00,116.28,116.42,115.55,115.62,78800.0,90.8919,91.0014,90.3213,90.376,78800.0
2015-02-26 09:45:00,115.65,116.01,115.59,116.01,102500.0,90.3995,90.6809,90.3526,90.6809,102500.0
2015-02-26 09:50:00,116.0,116.03,115.61,115.66,80400.0,90.6731,90.6965,90.3682,90.4073,80400.0
2015-02-26 09:55:00,115.68,115.71,115.33,115.37,75600.0,90.4229,90.4464,90.1494,90.1806,75600.0
2015-02-26 10:00:00,115.36,115.67,115.3,115.66,72800.0,90.1728,90.4151,90.1259,90.4073,72800.0
2015-02-26 10:05:00,115.67,115.72,115.6,115.66,97100.0,90.4151,90.4542,90.3604,90.4073,97100.0
2015-02-26 10:10:00,115.67,115.72,115.35,115.38,63400.0,90.4151,90.4542,90.165,90.1884,63400.0
2015-02-26 10:15:00,115.38,115.49,115.36,115.48,32500.0,90.1884,90.2744,90.1728,90.2666,32500.0
2015-02-26 10:20:00,115.48,115.64,115.47,115.53,31400.0,90.2666,90.3917,90.2588,90.3057,31400.0
2015-02-26 10:25:00,115.53,115.69,115.48,115.69,26000.0,90.3057,90.4308,90.2666,90.4308,26000.0
2015-02-26 10:30:00,115.7,115.73,115.54,115.58,40000.0,90.4386,90.462,90.3135,90.3448,40000.0
2015-02-26 10:35:00,115.6,115.7,115.59,115.68,36600.0,90.3604,90.4386,90.3526,90.4229,36600.0
2015-02-26 10:40:00,115.68,115.75,115.64,115.75,43700.0,90.4229,90.4777,90.3917,90.4777,43700.0
2015-02-26 10:45:00,115.74,115.85,115.74,115.76,53900.0,90.4698,90.5558,90.4698,90.4855,53900.0
2015-02-26 10:50:00,115.76,115.84,115.75,115.76,46700.0,90.4855,90.548,90.4777,90.4855,46700.0
2015-02-26 10:55:00,115.76,115.9,115.73,115.9,36100.0,90.4855,90.5949,90.462,90.5949,36100.0
2015-02-26 11:00:00,115.89,115.98,115.8,115.98,28200.0,90.5871,90.6574,90.5167,90.6574,28200.0
2015-02-26 11:05:00,115.98,115.98,115.89,115.92,44000.0,90.6574,90.6574,90.5871,90.6105,44000.0
2015-02-26 11:10:00,115.93,115.97,115.81,115.84,36000.0,90.6184,90.6496,90.5246,90.548,36000.0
2015-02-26 11:15:00,115.84,115.94,115.83,115.86,30200.0,90.548,90.6262,90.5402,90.5636,30200.0
2015-02-26 11:20:00,115.86,115.86,115.52,115.61,41500.0,90.5636,90.5636,90.2979,90.3682,41500.0
2015-02-26 11:25:00,115.63,115.63,115.43,115.47,51900.0,90.3839,90.3839,90.2275,90.2588,51900.0
2015-02-26 11:30:00,115.47,115.57,115.45,115.56,30300.0,90.2588,90.337,90.2432,90.3291,30300.0
2015-02-26 11:35:00,115.58,115.66,115.55,115.65,25200.0,90.3448,90.4073,90.3213,90.3995,25200.0
2015-02-26 11:40:00,115.64,115.69,115.6,115.66,28600.0,90.3917,90.4308,90.3604,90.4073,28600.0
2015-02-26 11:45:00,115.67,115.68,115.62,115.65,20700.0,90.4151,90.4229,90.376,90.3995,20700.0
2015-02-26 11:50:00,115.63,115.64,115.55,115.64,29200.0,90.3839,90.3917,90.3213,90.3917,29200.0
2015-02-26 11:55:00,115.65,115.67,115.49,115.49,38900.0,90.3995,90.4151,90.2744,90.2744,38900.0
2015-02-26 12:00:00,115.49,115.52,115.39,115.46,33400.0,90.2744,90.2979,90.1963,90.251,33400.0
2015-02-26 12:05:00,115.47,115.54,115.41,115.54,24500.0,90.2588,90.3135,90.2119,90.3135,24500.0
2015-02-26 12:10:00,115.55,115.67,115.54,115.62,20200.0,90.3213,90.4151,90.3135,90.376,20200.0
2015-02-26 12:15:00,115.63,115.66,115.5,115.52,22600.0,90.3839,90.4073,90.2822,90.2979,22600.0
2015-02-26 12:20:00,115.5,115.51,115.4,115.41,19600.0,90.2822,90.2901,90.2041,90.2119,19600.0
2015-02-26 12:25:00,115.4,115.54,115.4,115.54,37300.0,90.2041,90.3135,90.2041,90.3135,37300.0
2015-02-26 12:30:00,115.52,115.61,115.47,115.59,20600.0,90.2979,90.3682,90.2588,90.3526,20600.0
2015-02-26 12:35:00,115.59,115.6,115.51,115.51,26100.0,90.3526,90.3604,90.2901,90.2901,26100.0
2015-02-26 12:40:00,115.52,115.53,115.3,115.32,61300.0,90.2979,90.3057,90.1259,90.1415,61300.0
2015-02-26 12:45:00,115.31,115.43,115.3,115.39,74300.0,90.1337,90.2275,90.1259,90.1963,74300.0
2015-02-26 12:50:00,115.38,115.39,115.25,115.32,77400.0,90.1884,90.1963,90.0868,90.1415,77400.0
2015-02-26 12:55:00,115.32,115.41,115.28,115.39,55600.0,90.1415,90.2119,90.1103,90.1963,55600.0
2015-02-26 13:00:00,115.39,115.4,115.33,115.39,31100.0,90.1963,90.2041,90.1494,90.1963,31100.0
2015-02-26 13:05:00,115.39,115.4,115.25,115.27,54300.0,90.1963,90.2041,90.0868,90.1025,54300.0
2015-02-26 13:10:00,115.27,115.32,115.2,115.32,80600.0,90.1025,90.1415,90.0477,90.1415,80600.0
2015-02-26 13:15:00,115.32,115.38,115.28,115.37,85400.0,90.1415,90.1884,90.1103,90.1806,85400.0
2015-02-26 13:20:00,115.36,115.36,115.2,115.24,56200.0,90.1728,90.1728,90.0477,90.079,56200.0
2015-02-26 13:25:00,115.25,115.31,115.23,115.25,36100.0,90.0868,90.1337,90.0712,90.0868,36100.0
2015-02-26 13:30:00,115.24,115.3,115.24,115.27,76500.0,90.079,90.1259,90.079,90.1025,76500.0
2015-02-26 13:35:00,115.26,115.39,115.23,115.39,34800.0,90.0946,90.1963,90.0712,90.1963,34800.0
2015-02-26 13:40:00,115.38,115.4,115.25,115.25,39400.0,90.1884,90.2041,90.0868,90.0868,39400.0
2015-02-26 13:45:00,115.25,115.29,115.2,115.23,69500.0,90.0868,90.1181,90.0477,90.0712,69500.0
2015-02-26 13:50:00,115.23,115.36,115.2,115.27,121000.0,90.0712,90.1728,90.0477,90.1025,121000.0
2015-02-26 13:55:00,115.28,115.34,115.27,115.3,102900.0,90.1103,90.1572,90.1025,90.1259,102900.0
2015-02-26 14:00:00,115.29,115.38,115.27,115.34,67400.0,90.1181,90.1884,90.1025,90.1572,67400.0
2015-02-26 14:05:00,115.36,115.43,115.34,115.39,65500.0,90.1728,90.2275,90.1572,90.1963,65500.0
2015-02-26 14:10:00,115.4,115.53,115.39,115.53,60900.0,90.2041,90.3057,90.1963,90.3057,60900.0
2015-02-26 14:15:00,115.53,115.66,115.39,115.4,94300.0,90.3057,90.4073,90.1963,90.2041,94300.0
2015-02-26 14:20:00,115.4,115.65,115.33,115.56,90300.0,90.2041,90.3995,90.1494,90.3291,90300.0
2015-02-26 14:25:00,115.56,115.57,115.48,115.51,59200.0,90.3291,90.337,90.2666,90.2901,59200.0
2015-02-26 14:30:00,115.5,115.64,115.48,115.53,88900.0,90.2822,90.3917,90.2666,90.3057,88900.0
2015-02-26 14:35:00,115.53,115.64,115.48,115.63,37600.0,90.3057,90.3917,90.2666,90.3839,37600.0
2015-02-26 14:40:00,115.63,115.71,115.56,115.64,43100.0,90.3839,90.4464,90.3291,90.3917,43100.0
2015-02-26 14:45:00,115.64,115.73,115.59,115.65,45500.0,90.3917,90.462,90.3526,90.3995,45500.0
2015-02-26 14:50:00,115.65,115.65,115.56,115.59,35200.0,90.3995,90.3995,90.3291,90.3526,35200.0
2015-02-26 14:55:00,115.59,115.63,115.54,115.62,41100.0,90.3526,90.3839,90.3135,90.376,41100.0
2015-02-26 15:00:00,115.63,115.63,115.38,115.44,62100.0,90.3839,90.3839,90.1884,90.2353,62100.0
2015-02-26 15:05:00,115.44,115.47,115.35,115.41,59000.0,90.2353,90.2588,90.165,90.2119,59000.0
2015-02-26 15:10:00,115.41,115.42,115.35,115.37,58200.0,90.2119,90.2197,90.165,90.1806,58200.0
2015-02-26 15:15:00,115.39,115.44,115.34,115.44,49800.0,90.1963,90.2353,90.1572,90.2353,49800.0
2015-02-26 15:20:00,115.44,115.49,115.37,115.37,70400.0,90.2353,90.2744,90.1806,90.1806,70400.0
2015-02-26 15:25:00,115.37,115.4,115.31,115.36,79300.0,90.1806,90.2041,90.1337,90.1728,79300.0
2015-02-26 15:30:00,115.34,115.37,115.28,115.36,76800.0,90.1572,90.1806,90.1103,90.1728,76800.0
2015-02-26 15:35:00,115.35,115.35,115.21,115.27,87900.0,90.165,90.165,90.0556,90.1025,87900.0
2015-02-26 15:40:00,115.27,115.38,115.24,115.36,122400.0,90.1025,90.1884,90.079,90.1728,122400.0
2015-02-26 15:45:00,115.38,115.4,115.34,115.36,119800.0,90.1884,90.2041,90.1572,90.1728,119800.0
2015-02-26 15:50:00,115.36,115.53,115.35,115.53,98200.0,90.1728,90.3057,90.165,90.3057,98200.0
2015-02-26 15:55:00,115.52,115.54,115.33,115.41,252900.0,90.2979,90.3135,90.1494,90.2119,252900.0
2015-02-27 09:30:00,115.19,115.36,114.72,114.76,163600.0,90.0399,90.1728,89.6725,89.7038,163600.0
2015-02-27 09:35:00,114.8,114.93,114.62,114.93,101600.0,89.7351,89.8367,89.5944,89.8367,101600.0
2015-02-27 09:40:00,114.94,115.18,114.68,114.76,54400.0,89.8445,90.0321,89.6413,89.7038,54400.0
2015-02-27 09:45:00,114.76,114.85,114.64,114.78,66700.0,89.7038,89.7742,89.61,89.7194,66700.0
2015-02-27 09:50:00,114.8,114.96,114.76,114.89,82900.0,89.7351,89.8601,89.7038,89.8054,82900.0
2015-02-27 09:55:00,114.89,115.11,114.87,115.04,64700.0,89.8054,89.9774,89.7898,89.9227,64700.0
2015-02-27 10:00:00,115.04,115.29,115.0,115.23,47400.0,89.9227,90.1181,89.8914,90.0712,47400.0
2015-02-27 10:05:00,115.23,115.39,115.23,115.37,75300.0,90.0712,90.1963,90.0712,90.1806,75300.0
2015-02-27 10:10:00,115.37,115.58,115.37,115.43,86300.0,90.1806,90.3448,90.1806,90.2275,86300.0
2015-02-27 10:15:00,115.44,115.54,115.4,115.54,70300.0,90.2353,90.3135,90.2041,90.3135,70300.0
2015-02-27 10:20:00,115.52,115.56,115.41,115.47,44200.0,90.2979,90.3291,90.2119,90.2588,44200.0
2015-02-27 10:25:00,115.5,115.66,115.48,115.62,63000.0,90.2822,90.4073,90.2666,90.376,63000.0
2015-02-27 10:30:00,115.61,115.67,115.46,115.49,61400.0,90.3682,90.4151,90.251,90.2744,61400.0
2015-02-27 10:35:00,115.51,115.52,115.4,115.43,31900.0,90.2901,90.2979,90.2041,90.2275,31900.0
2015-02-27 10:40:00,115.43,115.47,115.3,115.36,44300.0,90.2275,90.2588,90.1259,90.1728,44300.0
2015-02-27 10:45:00,115.36,115.36,115.24,115.27,37100.0,90.1728,90.1728,90.079,90.1025,37100.0
2015-02-27 10:50:00,115.27,115.28,115.14,115.2,36000.0,90.1025,90.1103,90.0008,90.0477,36000.0
2015-02-27 10:55:00,115.19,115.24,115.15,115.2,32900.0,90.0399,90.079,90.0087,90.0477,32900.0
2015-02-27 11:00:00,115.2,115.22,115.11,115.19,37000.0,90.0477,90.0634,89.9774,90.0399,37000.0
2015-02-27 11:05:00,115.2,115.25,115.12,115.13,37500.0,90.0477,90.0868,89.9852,89.993,37500.0
2015-02-27 11:10:00,115.13,115.24,115.09,115.18,27600.0,89.993,90.079,89.9618,90.0321,27600.0
2015-02-27 11:15:00,115.18,115.21,115.1,115.1,69700.0,90.0321,90.0556,89.9696,89.9696,69700.0
2015-02-27 11:20:00,115.1,115.21,115.04,115.21,29600.0,89.9696,90.0556,89.9227,90.0556,29600.0
2015-02-27 11:25:00,115.2,115.21,115.02,115.02,49600.0,90.0477,90.0556,89.907,89.907,49600.0
2015-02-27 11:30:00,115.02,115.18,115.02,115.15,35500.0,89.907,90.0321,89.907,90.0087,35500.0
2015-02-27 11:35:00,115.15,115.17,115.07,115.16,26900.0,90.0087,90.0243,89.9461,90.0165,26900.0
2015-02-27 11:40:00,115.16,115.2,115.14,115.16,33100.0,90.0165,90.0477,90.0008,90.0165,33100.0
2015-02-27 11:45:00,115.17,115.18,115.01,115.04,35100.0,90.0243,90.0321,89.8992,89.9227,35100.0
2015-02-27 11:50:00,115.04,115.22,115.03,115.22,25700.0,89.9227,90.0634,89.9149,90.0634,25700.0
2015-02-27 11:55:00,115.21,115.29,115.19,115.28,23400.0,90.0556,90.1181,90.0399,90.1103,23400.0
2015-02-27 12:00:00,115.29,115.37,115.29,115.32,17200.0,90.1181,90.1806,90.1181,90.1415,17200.0
2015-02-27 12:05:00,115.32,115.33,115.19,115.2,34800.0,90.1415,90.1494,90.0399,90.0477,34800.0
2015-02-27 12:10:00,115.21,115.23,115.14,115.17,20400.0,90.0556,90.0712,90.0008,90.0243,20400.0
2015-02-27 12:15:00,115.17,115.18,115.15,115.18,15300.0,90.0243,90.0321,90.0087,90.0321,15300.0
2015-02-27 12:20:00,115.17,115.24,115.16,115.23,19100.0,90.0243,90.079,90.0165,90.0712,19100.0
2015-02-27 12:25:00,115.23,115.28,115.23,115.25,13400.0,90.0712,90.1103,90.0712,90.0868,13400.0
2015-02-27 12:30:00,115.26,115.32,115.2,115.31,33500.0,90.0946,90.1415,90.0477,90.1337,33500.0
2015-02-27 12:35:00,115.31,115.32,115.25,115.26,15800.0,90.1337,90.1415,90.0868,90.0946,15800.0
2015-02-27 12:40:00,115.25,115.29,115.2,115.2,24300.0,90.0868,90.1181,90.0477,90.0477,24300.0
2015-02-27 12:45:00,115.2,115.3,115.19,115.27,16500.0,90.0477,90.1259,90.0399,90.1025,16500.0
2015-02-27 12:50:00,115.27,115.27,115.14,115.16,23800.0,90.1025,90.1025,90.0008,90.0165,23800.0
2015-02-27 12:55:00,115.15,115.19,115.14,115.14,8500.0,90.0087,90.0399,90.0008,90.0008,8500.0
2015-02-27 13:00:00,115.15,115.18,115.13,115.15,28300.0,90.0087,90.0321,89.993,90.0087,28300.0
2015-02-27 13:05:00,115.15,115.26,115.15,115.23,16000.0,90.0087,90.0946,90.0087,90.0712,16000.0
2015-02-27 13:10:00,115.23,115.23,115.14,115.14,26700.0,90.0712,90.0712,90.0008,90.0008,26700.0
2015-02-27 13:15:00,115.15,115.18,115.09,115.15,29000.0,90.0087,90.0321,89.9618,90.0087,29000.0
2015-02-27 13:20:00,115.14,115.21,115.13,115.15,22000.0,90.0008,90.0556,89.993,90.0087,22000.0
2015-02-27 13:25:00,115.16,115.19,115.07,115.08,27900.0,90.0165,90.0399,89.9461,89.9539,27900.0
2015-02-27 13:30:00,115.07,115.07,115.0,115.01,21800.0,89.9461,89.9461,89.8914,89.8992,21800.0
2015-02-27 13:35:00,115.0,115.0,114.91,114.98,29300.0,89.8914,89.8914,89.8211,89.8758,29300.0
2015-02-27 13:40:00,114.99,115.03,114.98,115.01,28500.0,89.8836,89.9149,89.8758,89.8992,28500.0
2015-02-27 13:45:00,115.0,115.05,114.95,114.99,21700.0,89.8914,89.9305,89.8523,89.8836,21700.0
2015-02-27 13:50:00,114.99,115.04,114.88,114.88,19600.0,89.8836,89.9227,89.7976,89.7976,19600.0
2015-02-27 13:55:00,114.89,114.92,114.85,114.86,18700.0,89.8054,89.8289,89.7742,89.782,18700.0
2015-02-27 14:00:00,114.87,114.99,114.87,114.88,28800.0,89.7898,89.8836,89.7898,89.7976,28800.0
2015-02-27 14:05:00,114.88,114.95,114.87,114.89,39000.0,89.7976,89.8523,89.7898,89.8054,39000.0
2015-02-27 14:10:00,114.89,114.9,114.77,114.77,32500.0,89.8054,89.8132,89.7116,89.7116,32500.0
2015-02-27 14:15:00,114.77,114.8,114.71,114.72,34400.0,89.7116,89.7351,89.6647,89.6725,34400.0
2015-02-27 14:20:00,114.73,114.77,114.7,114.77,35400.0,89.6804,89.7116,89.6569,89.7116,35400.0
2015-02-27 14:25:00,114.77,114.85,114.76,114.85,23700.0,89.7116,89.7742,89.7038,89.7742,23700.0
2015-02-27 14:30:00,114.86,114.87,114.75,114.79,42400.0,89.782,89.7898,89.696,89.7273,42400.0
2015-02-27 14:35:00,114.79,114.82,114.65,114.68,44800.0,89.7273,89.7507,89.6178,89.6413,44800.0
2015-02-27 14:40:00,114.7,114.73,114.57,114.57,56700.0,89.6569,89.6804,89.5553,89.5553,56700.0
2015-02-27 14:45:00,114.6,114.66,114.55,114.66,42700.0,89.5787,89.6256,89.5397,89.6256,42700.0
2015-02-27 14:50:00,114.65,114.69,114.64,114.68,32000.0,89.6178,89.6491,89.61,89.6413,32000.0
2015-02-27 14:55:00,114.68,114.7,114.58,114.69,36300.0,89.6413,89.6569,89.5631,89.6491,36300.0
2015-02-27 15:00:00,114.7,114.71,114.63,114.65,67000.0,89.6569,89.6647,89.6022,89.6178,67000.0
2015-02-27 15:05:00,114.66,114.79,114.65,114.75,84400.0,89.6256,89.7273,89.6178,89.696,84400.0
2015-02-27 15:10:00,114.74,114.75,114.69,114.69,29300.0,89.6882,89.696,89.6491,89.6491,29300.0
2015-02-27 15:15:00,114.69,114.78,114.65,114.78,39400.0,89.6491,89.7194,89.6178,89.7194,39400.0
2015-02-27 15:20:00,114.78,114.84,114.76,114.84,50200.0,89.7194,89.7663,89.7038,89.7663,50200.0
2015-02-27 15:25:00,114.84,114.91,114.83,114.88,50700.0,89.7663,89.8211,89.7585,89.7976,50700.0
2015-02-27 15:30:00,114.88,114.9,114.7,114.71,47900.0,89.7976,89.8132,89.6569,89.6647,47900.0
2015-02-27 15:35:00,114.71,114.74,114.66,114.74,67400.0,89.6647,89.6882,89.6256,89.6882,67400.0
2015-02-27 15:40:00,114.74,114.81,114.66,114.76,64300.0,89.6882,89.7429,89.6256,89.7038,64300.0
2015-02-27 15:45:00,114.78,114.88,114.76,114.8,88100.0,89.7194,89.7976,89.7038,89.7351,88100.0
2015-02-27 15:50:00,114.79,114.88,114.77,114.87,137400.0,89.7273,89.7976,89.7116,89.7898,137400.0
2015-02-27 15:55:00,114.87,114.92,114.7,114.82,478400.0,89.7898,89.8289,89.6569,89.7507,478400.0
2015-03-02 09:30:00,114.86,115.74,114.86,115.55,154500.0,89.782,90.4698,89.782,90.3213,154500.0
2015-03-02 09:35:00,115.57,115.9,115.53,115.75,134900.0,90.337,90.5949,90.3057,90.4777,134900.0
2015-03-02 09:40:00,115.74,116.15,115.72,116.0,131900.0,90.4698,90.7903,90.4542,90.6731,131900.0
2015-03-02 09:45:00,116.0,116.29,115.99,116.28,141000.0,90.6731,90.8998,90.6653,90.8919,141000.0
2015-03-02 09:50:00,116.28,116.38,116.25,116.26,181700.0,90.8919,90.9701,90.8685,90.8763,181700.0
2015-03-02 09:55:00,116.27,116.3,116.21,116.22,96700.0,90.8841,90.9076,90.8372,90.845,96700.0
2015-03-02 10:00:00,116.21,116.3,116.19,116.28,112300.0,90.8372,90.9076,90.8216,90.8919,112300.0
2015-03-02 10:05:00,116.29,116.5,116.28,116.44,118500.0,90.8998,91.0639,90.8919,91.017,118500.0
2015-03-02 10:10:00,116.45,116.76,116.44,116.74,118300.0,91.0248,91.2671,91.017,91.2515,118300.0
2015-03-02 10:15:00,116.76,116.97,116.69,116.87,62300.0,91.2671,91.4313,91.2124,91.3531,62300.0
2015-03-02 10:20:00,116.88,116.9,116.66,116.83,108200.0,91.3609,91.3766,91.189,91.3219,108200.0
2015-03-02 10:25:00,116.83,116.91,116.73,116.85,58100.0,91.3219,91.3844,91.2437,91.3375,58100.0
2015-03-02 10:30:00,116.85,116.94,116.8,116.93,46700.0,91.3375,91.4078,91.2984,91.4,46700.0
2015-03-02 10:35:00,116.93,116.97,116.86,116.96,72700.0,91.4,91.4313,91.3453,91.4235,72700.0
2015-03-02 10:40:00,116.96,117.06,116.81,116.83,101700.0,91.4235,91.5016,91.3062,91.3219,101700.0
2015-03-02 10:45:00,116.86,116.87,116.77,116.79,41700.0,91.3453,91.3531,91.275,91.2906,41700.0
2015-03-02 10:50:00,116.8,116.83,116.62,116.75,50900.0,91.2984,91.3219,91.1577,91.2593,50900.0
2015-03-02 10:55:00,116.74,116.74,116.63,116.7,49200.0,91.2515,91.2515,91.1655,91.2202,49200.0
2015-03-02 11:00:00,116.69,116.7,116.41,116.48,47000.0,91.2124,91.2202,90.9936,91.0483,47000.0
2015-03-02 11:05:00,116.47,116.53,116.42,116.48,31800.0,91.0405,91.0874,91.0014,91.0483,31800.0
2015-03-02 11:10:00,116.49,116.57,116.43,116.51,37000.0,91.0561,91.1186,91.0092,91.0717,37000.0
2015-03-02 11:15:00,116.5,116.53,116.41,116.49,50100.0,91.0639,91.0874,90.9936,91.0561,50100.0
2015-03-02 11:20:00,116.5,116.63,116.45,116.49,63200.0,91.0639,91.1655,91.0248,91.0561,63200.0
2015-03-02 11:25:00,116.49,116.57,116.39,116.39,35900.0,91.0561,91.1186,90.9779,90.9779,35900.0
2015-03-02 11:30:00,116.39,116.66,116.39,116.65,31500.0,90.9779,91.189,90.9779,91.1812,31500.0
2015-03-02 11:35:00,116.66,116.68,116.49,116.5,45600.0,91.189,91.2046,91.0561,91.0639,45600.0
2015-03-02 11:40:00,116.51,116.54,116.44,116.48,57200.0,91.0717,91.0952,91.017,91.0483,57200.0
2015-03-02 11:45:00,116.48,116.56,116.38,116.46,28600.0,91.0483,91.1108,90.9701,91.0326,28600.0
2015-03-02 11:50:00,116.46,116.48,116.37,116.43,30500.0,91.0326,91.0483,90.9623,91.0092,30500.0
2015-03-02 11:55:00,116.43,116.46,116.36,116.42,47400.0,91.0092,91.0326,90.9545,91.0014,47400.0
2015-03-02 12:00:00,116.42,116.45,116.36,116.4,45100.0,91.0014,91.0248,90.9545,90.9857,45100.0
2015-03-02 12:05:00,116.42,116.52,116.42,116.46,31900.0,91.0014,91.0795,91.0014,91.0326,31900.0
2015-03-02 12:10:00,116.45,116.47,116.29,116.32,54200.0,91.0248,91.0405,90.8998,90.9232,54200.0
2015-03-02 12:15:00,116.33,116.35,116.28,116.31,25200.0,90.931,90.9467,90.8919,90.9154,25200.0
2015-03-02 12:20:00,116.29,116.34,116.25,116.33,33700.0,90.8998,90.9388,90.8685,90.931,33700.0
2015-03-02 12:25:00,116.34,116.34,116.25,116.33,45100.0,90.9388,90.9388,90.8685,90.931,45100.0
2015-03-02 12:30:00,116.32,116.34,116.26,116.32,47200.0,90.9232,90.9388,90.8763,90.9232,47200.0
2015-03-02 12:35:00,116.32,116.37,116.26,116.32,88500.0,90.9232,90.9623,90.8763,90.9232,88500.0
2015-03-02 12:40:00,116.32,116.33,116.16,116.19,78700.0,90.9232,90.931,90.7981,90.8216,78700.0
2015-03-02 12:45:00,116.18,116.29,116.17,116.25,52500.0,90.8138,90.8998,90.806,90.8685,52500.0
2015-03-02 12:50:00,116.25,116.26,116.2,116.23,28800.0,90.8685,90.8763,90.8294,90.8529,28800.0
2015-03-02 12:55:00,116.23,116.4,116.23,116.33,85300.0,90.8529,90.9857,90.8529,90.931,85300.0
2015-03-02 13:00:00,116.33,116.39,116.3,116.36,43800.0,90.931,90.9779,90.9076,90.9545,43800.0
2015-03-02 13:05:00,116.36,116.37,116.23,116.28,47600.0,90.9545,90.9623,90.8529,90.8919,47600.0
2015-03-02 13:10:00,116.28,116.35,116.26,116.31,44900.0,90.8919,90.9467,90.8763,90.9154,44900.0
2015-03-02 13:15:00,116.31,116.32,116.26,116.31,36100.0,90.9154,90.9232,90.8763,90.9154,36100.0
2015-03-02 13:20:00,116.31,116.33,116.21,116.21,36700.0,90.9154,90.931,90.8372,90.8372,36700.0
2015-03-02 13:25:00,116.22,116.25,116.17,116.19,36200.0,90.845,90.8685,90.806,90.8216,36200.0
2015-03-02 13:30:00,116.19,116.24,116.17,116.2,43800.0,90.8216,90.8607,90.806,90.8294,43800.0
2015-03-02 13:35:00,116.19,116.28,116.19,116.28,45200.0,90.8216,90.8919,90.8216,90.8919,45200.0
2015-03-02 13:40:00,116.27,116.32,116.26,116.27,74900.0,90.8841,90.9232,90.8763,90.8841,74900.0
2015-03-02 13:45:00,116.28,116.48,116.27,116.47,55100.0,90.8919,91.0483,90.8841,91.0405,55100.0
2015-03-02 13:50:00,116.46,116.49,116.35,116.39,84400.0,91.0326,91.0561,90.9467,90.9779,84400.0
2015-03-02 13:55:00,116.39,116.47,116.37,116.44,29800.0,90.9779,91.0405,90.9623,91.017,29800.0
2015-03-02 14:00:00,116.44,116.44,116.28,116.39,50300.0,91.017,91.017,90.8919,90.9779,50300.0
2015-03-02 14:05:00,116.39,116.4,116.35,116.38,31600.0,90.9779,90.9857,90.9467,90.9701,31600.0
2015-03-02 14:10:00,116.38,116.38,116.3,116.3,25400.0,90.9701,90.9701,90.9076,90.9076,25400.0
2015-03-02 14:15:00,116.31,116.31,116.21,116.27,33100.0,90.9154,90.9154,90.8372,90.8841,33100.0
2015-03-02 14:20:00,116.27,116.28,116.23,116.24,41400.0,90.8841,90.8919,90.8529,90.8607,41400.0
2015-03-02 14:25:00,116.25,116.31,116.22,116.23,48600.0,90.8685,90.9154,90.845,90.8529,48600.0
2015-03-02 14:30:00,116.25,116.29,116.2,116.23,48300.0,90.8685,90.8998,90.8294,90.8529,48300.0
2015-03-02 14:35:00,116.23,116.33,116.18,116.32,45300.0,90.8529,90.931,90.8138,90.9232,45300.0
2015-03-02 14:40:00,116.31,116.37,116.31,116.33,44700.0,90.9154,90.9623,90.9154,90.931,44700.0
2015-03-02 14:45:00,116.33,116.33,116.24,116.26,41500.0,90.931,90.931,90.8607,90.8763,41500.0
2015-03-02 14:50:00,116.26,116.31,116.19,116.19,67300.0,90.8763,90.9154,90.8216,90.8216,67300.0
2015-03-02 14:55:00,116.19,116.28,116.18,116.24,40800.0,90.8216,90.8919,90.8138,90.8607,40800.0
2015-03-02 15:00:00,116.25,116.3,116.23,116.28,35200.0,90.8685,90.9076,90.8529,90.8919,35200.0
2015-03-02 15:05:00,116.28,116.29,116.2,116.26,45500.0,90.8919,90.8998,90.8294,90.8763,45500.0
2015-03-02 15:10:00,116.26,116.28,116.19,116.26,52100.0,90.8763,90.8919,90.8216,90.8763,52100.0
2015-03-02 15:15:00,116.26,116.27,116.22,116.23,47800.0,90.8763,90.8841,90.845,90.8529,47800.0
2015-03-02 15:20:00,116.24,116.24,116.05,116.06,89600.0,90.8607,90.8607,90.7122,90.72,89600.0
2015-03-02 15:25:00,116.04,116.12,116.04,116.12,54900.0,90.7043,90.7669,90.7043,90.7669,54900.0
2015-03-02 15:30:00,116.12,116.2,116.06,116.17,62500.0,90.7669,90.8294,90.72,90.806,62500.0
2015-03-02 15:35:00,116.17,116.32,116.17,116.26,71000.0,90.806,90.9232,90.806,90.8763,71000.0
2015-03-02 15:40:00,116.26,116.27,116.23,116.26,80200.0,90.8763,90.8841,90.8529,90.8763,80200.0
2015-03-02 15:45:00,116.26,116.29,116.2,116.24,92100.0,90.8763,90.8998,90.8294,90.8607,92100.0
2015-03-02 15:50:00,116.25,116.25,116.09,116.1,126900.0,90.8685,90.8685,90.7434,90.7512,126900.0
2015-03-02 15:55:00,116.1,116.14,116.02,116.05,279800.0,90.7512,90.7825,90.6887,90.7122,279800.0
2015-03-03 09:30:00,116.11,116.11,115.75,116.03,96400.0,90.7591,90.7591,90.4777,90.6965,96400.0
2015-03-03 09:35:00,116.04,116.04,115.55,115.6,56500.0,90.7043,90.7043,90.3213,90.3604,56500.0
2015-03-03 09:40:00,115.63,115.65,115.34,115.34,73200.0,90.3839,90.3995,90.1572,90.1572,73200.0
2015-03-03 09:45:00,115.33,115.44,115.22,115.3,60500.0,90.1494,90.2353,90.0634,90.1259,60500.0
2015-03-03 09:50:00,115.3,115.3,115.14,115.18,73900.0,90.1259,90.1259,90.0008,90.0321,73900.0
2015-03-03 09:55:00,115.16,115.2,115.01,115.11,42400.0,90.0165,90.0477,89.8992,89.9774,42400.0
2015-03-03 10:00:00,115.1,115.3,115.1,115.22,59000.0,89.9696,90.1259,89.9696,90.0634,59000.0
2015-03-03 10:05:00,115.23,115.29,115.15,115.21,44100.0,90.0712,90.1181,90.0087,90.0556,44100.0
2015-03-03 10:10:00,115.2,115.23,115.11,115.18,50900.0,90.0477,90.0712,89.9774,90.0321,50900.0
2015-03-03 10:15:00,115.18,115.25,115.15,115.19,39400.0,90.0321,90.0868,90.0087,90.0399,39400.0
2015-03-03 10:20:00,115.18,115.3,115.15,115.16,66800.0,90.0321,90.1259,90.0087,90.0165,66800.0
2015-03-03 10:25:00,115.17,115.2,115.07,115.15,39100.0,90.0243,90.0477,89.9461,90.0087,39100.0
2015-03-03 10:30:00,115.13,115.21,115.12,115.15,22100.0,89.993,90.0556,89.9852,90.0087,22100.0
2015-03-03 10:35:00,115.15,115.23,115.12,115.21,27200.0,90.0087,90.0712,89.9852,90.0556,27200.0
2015-03-03 10:40:00,115.22,115.36,115.21,115.32,25200.0,90.0634,90.1728,90.0556,90.1415,25200.0
2015-03-03 10:45:00,115.32,115.42,115.3,115.42,40400.0,90.1415,90.2197,90.1259,90.2197,40400.0
2015-03-03 10:50:00,115.41,115.44,115.36,115.38,37800.0,90.2119,90.2353,90.1728,90.1884,37800.0
2015-03-03 10:55:00,115.36,115.38,115.23,115.27,23200.0,90.1728,90.1884,90.0712,90.1025,23200.0
2015-03-03 11:00:00,115.26,115.27,115.2,115.23,20300.0,90.0946,90.1025,90.0477,90.0712,20300.0
2015-03-03 11:05:00,115.22,115.24,115.14,115.17,30600.0,90.0634,90.079,90.0008,90.0243,30600.0
2015-03-03 11:10:00,115.16,115.17,115.07,115.08,29700.0,90.0165,90.0243,89.9461,89.9539,29700.0
2015-03-03 11:15:00,115.09,115.2,115.08,115.16,24100.0,89.9618,90.0477,89.9539,90.0165,24100.0
2015-03-03 11:20:00,115.18,115.35,115.18,115.34,46600.0,90.0321,90.165,90.0321,90.1572,46600.0
2015-03-03 11:25:00,115.35,115.37,115.17,115.2,24000.0,90.165,90.1806,90.0243,90.0477,24000.0
2015-03-03 11:30:00,115.19,115.19,115.0,115.04,49300.0,90.0399,90.0399,89.8914,89.9227,49300.0
2015-03-03 11:35:00,115.06,115.09,115.01,115.09,16200.0,89.9383,89.9618,89.8992,89.9618,16200.0
2015-03-03 11:40:00,115.08,115.08,114.83,114.86,44900.0,89.9539,89.9539,89.7585,89.782,44900.0
2015-03-03 11:45:00,114.86,114.88,114.8,114.87,37300.0,89.782,89.7976,89.7351,89.7898,37300.0
2015-03-03 11:50:00,114.87,114.91,114.83,114.86,32000.0,89.7898,89.8211,89.7585,89.782,32000.0
2015-03-03 11:55:00,114.87,114.96,114.86,114.9,26400.0,89.7898,89.8601,89.782,89.8132,26400.0
2015-03-03 12:00:00,114.89,114.96,114.85,114.96,35200.0,89.8054,89.8601,89.7742,89.8601,35200.0
2015-03-03 12:05:00,114.96,115.0,114.91,114.93,15700.0,89.8601,89.8914,89.8211,89.8367,15700.0
2015-03-03 12:10:00,114.94,115.0,114.92,114.93,20600.0,89.8445,89.8914,89.8289,89.8367,20600.0
2015-03-03 12:15:00,114.93,115.14,114.92,115.14,26000.0,89.8367,90.0008,89.8289,90.0008,26000.0
2015-03-03 12:20:00,115.14,115.16,115.06,115.09,17500.0,90.0008,90.0165,89.9383,89.9618,17500.0
2015-03-03 12:25:00,115.08,115.08,114.96,115.05,22200.0,89.9539,89.9539,89.8601,89.9305,22200.0
2015-03-03 12:30:00,115.04,115.04,114.97,114.99,25100.0,89.9227,89.9227,89.868,89.8836,25100.0
2015-03-03 12:35:00,114.98,115.12,114.97,115.12,15000.0,89.8758,89.9852,89.868,89.9852,15000.0
2015-03-03 12:40:00,115.12,115.12,115.05,115.07,12700.0,89.9852,89.9852,89.9305,89.9461,12700.0
2015-03-03 12:45:00,115.09,115.12,115.07,115.1,18000.0,89.9618,89.9852,89.9461,89.9696,18000.0
2015-03-03 12:50:00,115.1,115.2,115.09,115.18,32800.0,89.9696,90.0477,89.9618,90.0321,32800.0
2015-03-03 12:55:00,115.16,115.37,115.15,115.35,18300.0,90.0165,90.1806,90.0087,90.165,18300.0
2015-03-03 13:00:00,115.35,115.39,115.27,115.32,19000.0,90.165,90.1963,90.1025,90.1415,19000.0
2015-03-03 13:05:00,115.3,115.37,115.28,115.28,17700.0,90.1259,90.1806,90.1103,90.1103,17700.0
2015-03-03 13:10:00,115.29,115.3,115.24,115.28,11600.0,90.1181,90.1259,90.079,90.1103,11600.0
2015-03-03 13:15:00,115.29,115.33,115.28,115.29,14400.0,90.1181,90.1494,90.1103,90.1181,14400.0
2015-03-03 13:20:00,115.28,115.38,115.27,115.36,29000.0,90.1103,90.1884,90.1025,90.1728,29000.0
2015-03-03 13:25:00,115.36,115.5,115.33,115.5,15400.0,90.1728,90.2822,90.1494,90.2822,15400.0
2015-03-03 13:30:00,115.49,115.51,115.46,115.5,35200.0,90.2744,90.2901,90.251,90.2822,35200.0
2015-03-03 13:35:00,115.49,115.49,115.4,115.44,14800.0,90.2744,90.2744,90.2041,90.2353,14800.0
2015-03-03 13:40:00,115.44,115.46,115.4,115.43,14200.0,90.2353,90.251,90.2041,90.2275,14200.0
2015-03-03 13:45:00,115.43,115.49,115.42,115.47,36200.0,90.2275,90.2744,90.2197,90.2588,36200.0
2015-03-03 13:50:00,115.46,115.5,115.42,115.5,10000.0,90.251,90.2822,90.2197,90.2822,10000.0
2015-03-03 13:55:00,115.51,115.52,115.4,115.41,18200.0,90.2901,90.2979,90.2041,90.2119,18200.0
2015-03-03 14:00:00,115.4,115.46,115.38,115.44,12800.0,90.2041,90.251,90.1884,90.2353,12800.0
2015-03-03 14:05:00,115.45,115.55,115.41,115.55,19000.0,90.2432,90.3213,90.2119,90.3213,19000.0
2015-03-03 14:10:00,115.57,115.68,115.56,115.68,17700.0,90.337,90.4229,90.3291,90.4229,17700.0
2015-03-03 14:15:00,115.67,115.74,115.63,115.73,27300.0,90.4151,90.4698,90.3839,90.462,27300.0
2015-03-03 14:20:00,115.73,115.74,115.65,115.72,19500.0,90.462,90.4698,90.3995,90.4542,19500.0
2015-03-03 14:25:00,115.72,115.74,115.7,115.72,24200.0,90.4542,90.4698,90.4386,90.4542,24200.0
2015-03-03 14:30:00,115.71,115.72,115.57,115.57,40300.0,90.4464,90.4542,90.337,90.337,40300.0
2015-03-03 14:35:00,115.58,115.62,115.56,115.57,22800.0,90.3448,90.376,90.3291,90.337,22800.0
2015-03-03 14:40:00,115.56,115.57,115.4,115.43,28600.0,90.3291,90.337,90.2041,90.2275,28600.0
2015-03-03 14:45:00,115.42,115.47,115.35,115.47,34300.0,90.2197,90.2588,90.165,90.2588,34300.0
2015-03-03 14:50:00,115.47,115.56,115.46,115.56,30300.0,90.2588,90.3291,90.251,90.3291,30300.0
2015-03-03 14:55:00,115.56,115.72,115.56,115.69,45700.0,90.3291,90.4542,90.3291,90.4308,45700.0
2015-03-03 15:00:00,115.7,115.81,115.7,115.81,43100.0,90.4386,90.5246,90.4386,90.5246,43100.0
2015-03-03 15:05:00,115.82,115.83,115.76,115.83,46800.0,90.5324,90.5402,90.4855,90.5402,46800.0
2015-03-03 15:10:00,115.82,115.89,115.78,115.82,46000.0,90.5324,90.5871,90.5011,90.5324,46000.0
2015-03-03 15:15:00,115.82,115.93,115.82,115.9,71300.0,90.5324,90.6184,90.5324,90.5949,71300.0
2015-03-03 15:20:00,115.9,115.96,115.88,115.95,39000.0,90.5949,90.6418,90.5793,90.634,39000.0
2015-03-03 15:25:00,115.94,115.97,115.83,115.85,64700.0,90.6262,90.6496,90.5402,90.5558,64700.0
2015-03-03 15:30:00,115.86,116.11,115.86,116.11,70200.0,90.5636,90.7591,90.5636,90.7591,70200.0
2015-03-03 15:35:00,116.11,116.12,116.05,116.08,59900.0,90.7591,90.7669,90.7122,90.7356,59900.0
2015-03-03 15:40:00,116.08,116.08,115.96,116.01,76000.0,90.7356,90.7356,90.6418,90.6809,76000.0
2015-03-03 15:45:00,116.01,116.01,115.96,115.99,66900.0,90.6809,90.6809,90.6418,90.6653,66900.0
2015-03-03 15:50:00,115.99,116.05,115.95,116.03,87200.0,90.6653,90.7122,90.634,90.6965,87200.0
2015-03-03 15:55:00,116.01,116.06,115.97,116.04,210400.0,90.6809,90.72,90.6496,90.7043,210400.0
2015-03-04 09:30:00,115.51,115.51,114.73,114.73,172900.0,90.2901,90.2901,89.6804,89.6804,172900.0
2015-03-04 09:35:00,114.73,114.99,114.57,114.65,82600.0,89.6804,89.8836,89.5553,89.6178,82600.0
2015-03-04 09:40:00,114.58,114.75,114.25,114.27,97900.0,89.5631,89.696,89.3052,89.3208,97900.0
2015-03-04 09:45:00,114.28,114.7,114.25,114.6,73200.0,89.3286,89.6569,89.3052,89.5787,73200.0
2015-03-04 09:50:00,114.58,114.8,114.55,114.8,70500.0,89.5631,89.7351,89.5397,89.7351,70500.0
2015-03-04 09:55:00,114.79,115.08,114.65,115.01,110400.0,89.7273,89.9539,89.6178,89.8992,110400.0
2015-03-04 10:00:00,115.0,115.1,114.9,114.95,63900.0,89.8914,89.9696,89.8132,89.8523,63900.0
2015-03-04 10:05:00,114.94,115.08,114.83,114.83,53100.0,89.8445,89.9539,89.7585,89.7585,53100.0
2015-03-04 10:10:00,114.85,114.97,114.72,114.84,40400.0,89.7742,89.868,89.6725,89.7663,40400.0
2015-03-04 10:15:00,114.82,115.04,114.82,115.02,27000.0,89.7507,89.9227,89.7507,89.907,27000.0
2015-03-04 10:20:00,115.03,115.05,114.93,114.99,32400.0,89.9149,89.9305,89.8367,89.8836,32400.0
2015-03-04 10:25:00,114.99,115.07,114.95,115.02,33100.0,89.8836,89.9461,89.8523,89.907,33100.0
2015-03-04 10:30:00,115.01,115.15,114.95,115.15,48100.0,89.8992,90.0087,89.8523,90.0087,48100.0
2015-03-04 10:35:00,115.16,115.23,115.04,115.1,37700.0,90.0165,90.0712,89.9227,89.9696,37700.0
2015-03-04 10:40:00,115.09,115.2,115.01,115.18,25800.0,89.9618,90.0477,89.8992,90.0321,25800.0
2015-03-04 10:45:00,115.19,115.26,114.9,114.94,41300.0,90.0399,90.0946,89.8132,89.8445,41300.0
2015-03-04 10:50:00,114.94,115.04,114.89,114.95,35000.0,89.8445,89.9227,89.8054,89.8523,35000.0
2015-03-04 10:55:00,114.97,115.05,114.96,115.03,29600.0,89.868,89.9305,89.8601,89.9149,29600.0
2015-03-04 11:00:00,115.04,115.12,114.99,114.99,27400.0,89.9227,89.9852,89.8836,89.8836,27400.0
2015-03-04 11:05:00,114.99,115.06,114.95,115.03,27000.0,89.8836,89.9383,89.8523,89.9149,27000.0
2015-03-04 11:10:00,115.05,115.16,115.04,115.15,30400.0,89.9305,90.0165,89.9227,90.0087,30400.0
2015-03-04 11:15:00,115.16,115.28,115.11,115.24,28000.0,90.0165,90.1103,89.9774,90.079,28000.0
2015-03-04 11:20:00,115.24,115.25,115.13,115.14,24100.0,90.079,90.0868,89.993,90.0008,24100.0
2015-03-04 11:25:00,115.16,115.2,115.03,115.13,33500.0,90.0165,90.0477,89.9149,89.993,33500.0
2015-03-04 11:30:00,115.14,115.27,115.07,115.27,27200.0,90.0008,90.1025,89.9461,90.1025,27200.0
2015-03-04 11:35:00,115.27,115.28,115.16,115.23,27500.0,90.1025,90.1103,90.0165,90.0712,27500.0
2015-03-04 11:40:00,115.22,115.24,115.15,115.23,29400.0,90.0634,90.079,90.0087,90.0712,29400.0
2015-03-04 11:45:00,115.23,115.34,115.19,115.32,25300.0,90.0712,90.1572,90.0399,90.1415,25300.0
2015-03-04 11:50:00,115.32,115.39,115.3,115.39,16900.0,90.1415,90.1963,90.1259,90.1963,16900.0
2015-03-04 11:55:00,115.37,115.47,115.36,115.46,20000.0,90.1806,90.2588,90.1728,90.251,20000.0
2015-03-04 12:00:00,115.45,115.45,115.35,115.36,14200.0,90.2432,90.2432,90.165,90.1728,14200.0
2015-03-04 12:05:00,115.35,115.36,115.31,115.32,18300.0,90.165,90.1728,90.1337,90.1415,18300.0
2015-03-04 12:10:00,115.32,115.43,115.3,115.43,36100.0,90.1415,90.2275,90.1259,90.2275,36100.0
2015-03-04 12:15:00,115.43,115.47,115.38,115.42,18000.0,90.2275,90.2588,90.1884,90.2197,18000.0
2015-03-04 12:20:00,115.42,115.46,115.32,115.33,18500.0,90.2197,90.251,90.1415,90.1494,18500.0
2015-03-04 12:25:00,115.32,115.38,115.31,115.33,14000.0,90.1415,90.1884,90.1337,90.1494,14000.0
2015-03-04 12:30:00,115.34,115.41,115.32,115.35,20800.0,90.1572,90.2119,90.1415,90.165,20800.0
2015-03-04 12:35:00,115.36,115.43,115.34,115.38,19500.0,90.1728,90.2275,90.1572,90.1884,19500.0
2015-03-04 12:40:00,115.38,115.44,115.36,115.37,27000.0,90.1884,90.2353,90.1728,90.1806,27000.0
2015-03-04 12:45:00,115.38,115.43,115.36,115.38,25300.0,90.1884,90.2275,90.1728,90.1884,25300.0
2015-03-04 12:50:00,115.38,115.38,115.3,115.33,30700.0,90.1884,90.1884,90.1259,90.1494,30700.0
2015-03-04 12:55:00,115.32,115.34,115.18,115.22,48200.0,90.1415,90.1572,90.0321,90.0634,48200.0
2015-03-04 13:00:00,115.22,115.23,115.13,115.15,20500.0,90.0634,90.0712,89.993,90.0087,20500.0
2015-03-04 13:05:00,115.15,115.19,115.01,115.03,30900.0,90.0087,90.0399,89.8992,89.9149,30900.0
2015-03-04 13:10:00,115.02,115.12,115.0,115.1,25000.0,89.907,89.9852,89.8914,89.9696,25000.0
2015-03-04 13:15:00,115.11,115.25,115.11,115.2,25900.0,89.9774,90.0868,89.9774,90.0477,25900.0
2015-03-04 13:20:00,115.19,115.33,115.19,115.21,21600.0,90.0399,90.1494,90.0399,90.0556,21600.0
2015-03-04 13:25:00,115.21,115.29,115.19,115.25,19900.0,90.0556,90.1181,90.0399,90.0868,19900.0
2015-03-04 13:30:00,115.25,115.27,115.14,115.15,17500.0,90.0868,90.1025,90.0008,90.0087,17500.0
2015-03-04 13:35:00,115.15,115.23,115.15,115.19,21400.0,90.0087,90.0712,90.0087,90.0399,21400.0
2015-03-04 13:40:00,115.17,115.17,115.02,115.04,19300.0,90.0243,90.0243,89.907,89.9227,19300.0
2015-03-04 13:45:00,115.03,115.06,114.98,115.01,29500.0,89.9149,89.9383,89.8758,89.8992,29500.0
2015-03-04 13:50:00,115.02,115.09,114.97,114.98,17000.0,89.907,89.9618,89.868,89.8758,17000.0
2015-03-04 13:55:00,114.97,114.97,114.86,114.86,24400.0,89.868,89.868,89.782,89.782,24400.0
2015-03-04 14:00:00,114.84,114.99,114.84,114.99,19900.0,89.7663,89.8836,89.7663,89.8836,19900.0
2015-03-04 14:05:00,114.98,114.98,114.89,114.93,20800.0,89.8758,89.8758,89.8054,89.8367,20800.0
2015-03-04 14:10:00,114.94,114.96,114.78,114.78,25200.0,89.8445,89.8601,89.7194,89.7194,25200.0
2015-03-04 14:15:00,114.78,114.81,114.75,114.77,26900.0,89.7194,89.7429,89.696,89.7116,26900.0
2015-03-04 14:20:00,114.77,114.82,114.73,114.73,26300.0,89.7116,89.7507,89.6804,89.6804,26300.0
2015-03-04 14:25:00,114.73,114.86,114.73,114.84,23300.0,89.6804,89.782,89.6804,89.7663,23300.0
2015-03-04 14:30:00,114.84,114.9,114.82,114.85,25300.0,89.7663,89.8132,89.7507,89.7742,25300.0
2015-03-04 14:35:00,114.86,114.96,114.83,114.86,44900.0,89.782,89.8601,89.7585,89.782,44900.0
2015-03-04 14:40:00,114.87,115.1,114.86,115.08,44900.0,89.7898,89.9696,89.782,89.9539,44900.0
2015-03-04 14:45:00,115.08,115.12,115.03,115.12,33800.0,89.9539,89.9852,89.9149,89.9852,33800.0
2015-03-04 14:50:00,115.11,115.14,115.03,115.05,31200.0,89.9774,90.0008,89.9149,89.9305,31200.0
2015-03-04 14:55:00,115.06,115.06,115.0,115.03,25000.0,89.9383,89.9383,89.8914,89.9149,25000.0
2015-03-04 15:00:00,115.04,115.12,115.02,115.07,39700.0,89.9227,89.9852,89.907,89.9461,39700.0
2015-03-04 15:05:00,115.08,115.11,115.04,115.06,34400.0,89.9539,89.9774,89.9227,89.9383,34400.0
2015-03-04 15:10:00,115.06,115.14,115.04,115.14,23800.0,89.9383,90.0008,89.9227,90.0008,23800.0
2015-03-04 15:15:00,115.15,115.2,115.08,115.11,41200.0,90.0087,90.0477,89.9539,89.9774,41200.0
2015-03-04 15:20:00,115.11,115.13,115.05,115.11,30400.0,89.9774,89.993,89.9305,89.9774,30400.0
2015-03-04 15:25:00,115.1,115.1,114.98,115.09,33900.0,89.9696,89.9696,89.8758,89.9618,33900.0
2015-03-04 15:30:00,115.09,115.19,115.07,115.17,47100.0,89.9618,90.0399,89.9461,90.0243,47100.0
2015-03-04 15:35:00,115.17,115.18,115.06,115.16,47800.0,90.0243,90.0321,89.9383,90.0165,47800.0
2015-03-04 15:40:00,115.16,115.16,115.04,115.1,54400.0,90.0165,90.0165,89.9227,89.9696,54400.0
2015-03-04 15:45:00,115.09,115.1,115.01,115.04,66900.0,89.9618,89.9696,89.8992,89.9227,66900.0
2015-03-04 15:50:00,115.03,115.06,114.89,114.9,89200.0,89.9149,89.9383,89.8054,89.8132,89200.0
2015-03-04 15:55:00,114.91,114.91,114.7,114.77,272800.0,89.8211,89.8211,89.6569,89.7116,272800.0
2015-03-05 09:30:00,115.23,115.48,115.15,115.44,84200.0,90.0712,90.2666,90.0087,90.2353,84200.0
2015-03-05 09:35:00,115.49,115.54,115.06,115.2,50100.0,90.2744,90.3135,89.9383,90.0477,50100.0
2015-03-05 09:40:00,115.2,115.42,115.11,115.22,47700.0,90.0477,90.2197,89.9774,90.0634,47700.0
2015-03-05 09:45:00,115.26,115.31,115.08,115.23,105300.0,90.0946,90.1337,89.9539,90.0712,105300.0
2015-03-05 09:50:00,115.25,115.65,115.25,115.43,53400.0,90.0868,90.3995,90.0868,90.2275,53400.0
2015-03-05 09:55:00,115.44,115.6,115.44,115.58,26300.0,90.2353,90.3604,90.2353,90.3448,26300.0
2015-03-05 10:00:00,115.58,115.6,115.42,115.52,48000.0,90.3448,90.3604,90.2197,90.2979,48000.0
2015-03-05 10:05:00,115.54,115.68,115.54,115.62,32200.0,90.3135,90.4229,90.3135,90.376,32200.0
2015-03-05 10:10:00,115.62,115.86,115.61,115.82,60100.0,90.376,90.5636,90.3682,90.5324,60100.0
2015-03-05 10:15:00,115.83,115.84,115.55,115.56,63600.0,90.5402,90.548,90.3213,90.3291,63600.0
2015-03-05 10:20:00,115.57,115.83,115.57,115.83,51100.0,90.337,90.5402,90.337,90.5402,51100.0
2015-03-05 10:25:00,115.84,115.89,115.79,115.86,74500.0,90.548,90.5871,90.5089,90.5636,74500.0
2015-03-05 10:30:00,115.86,115.89,115.72,115.77,48800.0,90.5636,90.5871,90.4542,90.4933,48800.0
2015-03-05 10:35:00,115.79,115.84,115.74,115.78,29800.0,90.5089,90.548,90.4698,90.5011,29800.0
2015-03-05 10:40:00,115.78,115.86,115.76,115.83,36400.0,90.5011,90.5636,90.4855,90.5402,36400.0
2015-03-05 10:45:00,115.81,115.88,115.72,115.75,29600.0,90.5246,90.5793,90.4542,90.4777,29600.0
2015-03-05 10:50:00,115.75,115.87,115.74,115.82,69600.0,90.4777,90.5715,90.4698,90.5324,69600.0
2015-03-05 10:55:00,115.83,115.85,115.71,115.75,50800.0,90.5402,90.5558,90.4464,90.4777,50800.0
2015-03-05 11:00:00,115.75,115.86,115.72,115.75,43800.0,90.4777,90.5636,90.4542,90.4777,43800.0
2015-03-05 11:05:00,115.75,115.8,115.58,115.66,51200.0,90.4777,90.5167,90.3448,90.4073,51200.0
2015-03-05 11:10:00,115.66,115.69,115.54,115.57,42800.0,90.4073,90.4308,90.3135,90.337,42800.0
2015-03-05 11:15:00,115.57,115.62,115.5,115.6,29300.0,90.337,90.376,90.2822,90.3604,29300.0
2015-03-05 11:20:00,115.61,115.75,115.59,115.75,21700.0,90.3682,90.4777,90.3526,90.4777,21700.0
2015-03-05 11:25:00,115.75,115.82,115.67,115.71,25100.0,90.4777,90.5324,90.4151,90.4464,25100.0
2015-03-05 11:30:00,115.69,115.8,115.67,115.78,24300.0,90.4308,90.5167,90.4151,90.5011,24300.0
2015-03-05 11:35:00,115.79,115.85,115.78,115.82,26300.0,90.5089,90.5558,90.5011,90.5324,26300.0
2015-03-05 11:40:00,115.81,115.83,115.69,115.69,25700.0,90.5246,90.5402,90.4308,90.4308,25700.0
2015-03-05 11:45:00,115.7,115.86,115.7,115.75,24900.0,90.4386,90.5636,90.4386,90.4777,24900.0
2015-03-05 11:50:00,115.77,115.87,115.75,115.83,22200.0,90.4933,90.5715,90.4777,90.5402,22200.0
2015-03-05 11:55:00,115.82,115.92,115.82,115.91,18800.0,90.5324,90.6105,90.5324,90.6027,18800.0
2015-03-05 12:00:00,115.91,115.91,115.77,115.78,19800.0,90.6027,90.6027,90.4933,90.5011,19800.0
2015-03-05 12:05:00,115.77,115.79,115.69,115.7,21900.0,90.4933,90.5089,90.4308,90.4386,21900.0
2015-03-05 12:10:00,115.7,115.72,115.57,115.58,28100.0,90.4386,90.4542,90.337,90.3448,28100.0
2015-03-05 12:15:00,115.58,115.66,115.58,115.6,19000.0,90.3448,90.4073,90.3448,90.3604,19000.0
2015-03-05 12:20:00,115.59,115.59,115.48,115.54,28900.0,90.3526,90.3526,90.2666,90.3135,28900.0
2015-03-05 12:25:00,115.55,115.55,115.45,115.51,30200.0,90.3213,90.3213,90.2432,90.2901,30200.0
2015-03-05 12:30:00,115.5,115.58,115.5,115.56,19700.0,90.2822,90.3448,90.2822,90.3291,19700.0
2015-03-05 12:35:00,115.56,115.61,115.54,115.59,39400.0,90.3291,90.3682,90.3135,90.3526,39400.0
2015-03-05 12:40:00,115.59,115.66,115.58,115.59,14700.0,90.3526,90.4073,90.3448,90.3526,14700.0
2015-03-05 12:45:00,115.59,115.64,115.57,115.61,22300.0,90.3526,90.3917,90.337,90.3682,22300.0
2015-03-05 12:50:00,115.62,115.62,115.58,115.61,49600.0,90.376,90.376,90.3448,90.3682,49600.0
2015-03-05 12:55:00,115.61,115.61,115.42,115.47,31400.0,90.3682,90.3682,90.2197,90.2588,31400.0
2015-03-05 13:00:00,115.44,115.53,115.42,115.51,16600.0,90.2353,90.3057,90.2197,90.2901,16600.0
2015-03-05 13:05:00,115.52,115.56,115.46,115.48,18000.0,90.2979,90.3291,90.251,90.2666,18000.0
2015-03-05 13:10:00,115.49,115.53,115.48,115.51,16600.0,90.2744,90.3057,90.2666,90.2901,16600.0
2015-03-05 13:15:00,115.51,115.54,115.43,115.43,24900.0,90.2901,90.3135,90.2275,90.2275,24900.0
2015-03-05 13:20:00,115.43,115.52,115.35,115.51,25400.0,90.2275,90.2979,90.165,90.2901,25400.0
2015-03-05 13:25:00,115.51,115.6,115.51,115.58,25500.0,90.2901,90.3604,90.2901,90.3448,25500.0
2015-03-05 13:30:00,115.57,115.63,115.57,115.6,12800.0,90.337,90.3839,90.337,90.3604,12800.0
2015-03-05 13:35:00,115.6,115.68,115.58,115.68,27100.0,90.3604,90.4229,90.3448,90.4229,27100.0
2015-03-05 13:40:00,115.68,115.91,115.67,115.89,81000.0,90.4229,90.6027,90.4151,90.5871,81000.0
2015-03-05 13:45:00,115.9,115.96,115.9,115.9,54500.0,90.5949,90.6418,90.5949,90.5949,54500.0
2015-03-05 13:50:00,115.89,115.96,115.87,115.93,21000.0,90.5871,90.6418,90.5715,90.6184,21000.0
2015-03-05 13:55:00,115.94,115.99,115.91,115.98,39800.0,90.6262,90.6653,90.6027,90.6574,39800.0
2015-03-05 14:00:00,115.98,116.0,115.94,115.99,38700.0,90.6574,90.6731,90.6262,90.6653,38700.0
2015-03-05 14:05:00,115.98,116.0,115.93,115.96,32000.0,90.6574,90.6731,90.6184,90.6418,32000.0
2015-03-05 14:10:00,115.96,115.98,115.92,115.95,28200.0,90.6418,90.6574,90.6105,90.634,28200.0
2015-03-05 14:15:00,115.95,116.0,115.94,115.98,35200.0,90.634,90.6731,90.6262,90.6574,35200.0
2015-03-05 14:20:00,115.98,116.0,115.93,115.98,52400.0,90.6574,90.6731,90.6184,90.6574,52400.0
2015-03-05 14:25:00,115.97,115.98,115.84,115.89,38500.0,90.6496,90.6574,90.548,90.5871,38500.0
2015-03-05 14:30:00,115.9,115.93,115.88,115.91,19900.0,90.5949,90.6184,90.5793,90.6027,19900.0
2015-03-05 14:35:00,115.91,115.92,115.82,115.82,26100.0,90.6027,90.6105,90.5324,90.5324,26100.0
2015-03-05 14:40:00,115.83,115.89,115.8,115.83,47300.0,90.5402,90.5871,90.5167,90.5402,47300.0
2015-03-05 14:45:00,115.84,115.85,115.73,115.75,24600.0,90.548,90.5558,90.462,90.4777,24600.0
2015-03-05 14:50:00,115.76,115.93,115.76,115.92,31100.0,90.4855,90.6184,90.4855,90.6105,31100.0
2015-03-05 14:55:00,115.93,115.94,115.9,115.92,31600.0,90.6184,90.6262,90.5949,90.6105,31600.0
2015-03-05 15:00:00,115.92,115.92,115.82,115.84,30200.0,90.6105,90.6105,90.5324,90.548,30200.0
2015-03-05 15:05:00,115.85,115.85,115.79,115.82,43000.0,90.5558,90.5558,90.5089,90.5324,43000.0
2015-03-05 15:10:00,115.82,115.92,115.82,115.92,24300.0,90.5324,90.6105,90.5324,90.6105,24300.0
2015-03-05 15:15:00,115.92,115.92,115.84,115.87,32900.0,90.6105,90.6105,90.548,90.5715,32900.0
2015-03-05 15:20:00,115.87,115.94,115.84,115.89,34800.0,90.5715,90.6262,90.548,90.5871,34800.0
2015-03-05 15:25:00,115.89,115.97,115.87,115.95,38200.0,90.5871,90.6496,90.5715,90.634,38200.0
2015-03-05 15:30:00,115.95,115.97,115.82,115.9,61600.0,90.634,90.6496,90.5324,90.5949,61600.0
2015-03-05 15:35:00,115.9,115.96,115.88,115.93,48900.0,90.5949,90.6418,90.5793,90.6184,48900.0
2015-03-05 15:40:00,115.94,116.01,115.9,115.96,54000.0,90.6262,90.6809,90.5949,90.6418,54000.0
2015-03-05 15:45:00,115.97,116.05,115.93,116.05,97800.0,90.6496,90.7122,90.6184,90.7122,97800.0
2015-03-05 15:50:00,116.05,116.1,116.01,116.04,113700.0,90.7122,90.7512,90.6809,90.7043,113700.0
2015-03-05 15:55:00,116.04,116.08,115.88,115.9,269000.0,90.7043,90.7356,90.5793,90.5949,269000.0
2015-03-06 09:30:00,115.96,115.96,114.39,114.47,289900.0,90.6418,90.6418,89.4146,89.4771,289900.0
2015-03-06 09:35:00,114.47,114.62,114.0,114.38,188000.0,89.4771,89.5944,89.1097,89.4068,188000.0
2015-03-06 09:40:00,114.37,114.65,114.23,114.65,80100.0,89.399,89.6178,89.2895,89.6178,80100.0
2015-03-06 09:45:00,114.63,114.79,114.59,114.65,70300.0,89.6022,89.7273,89.5709,89.6178,70300.0
2015-03-06 09:50:00,114.64,114.81,114.57,114.75,42700.0,89.61,89.7429,89.5553,89.696,42700.0
2015-03-06 09:55:00,114.75,114.98,114.72,114.89,74000.0,89.696,89.8758,89.6725,89.8054,74000.0
2015-03-06 10:00:00,114.94,114.97,114.82,114.91,39700.0,89.8445,89.868,89.7507,89.8211,39700.0
2015-03-06 10:05:00,114.9,115.23,114.85,115.23,32100.0,89.8132,90.0712,89.7742,90.0712,32100.0
2015-03-06 10:10:00,115.24,115.4,115.06,115.11,39600.0,90.079,90.2041,89.9383,89.9774,39600.0
2015-03-06 10:15:00,115.07,115.35,115.05,115.31,24200.0,89.9461,90.165,89.9305,90.1337,24200.0
2015-03-06 10:20:00,115.31,115.53,115.31,115.52,24000.0,90.1337,90.3057,90.1337,90.2979,24000.0
2015-03-06 10:25:00,115.5,115.64,115.5,115.62,39700.0,90.2822,90.3917,90.2822,90.376,39700.0
2015-03-06 10:30:00,115.62,115.7,115.43,115.59,66900.0,90.376,90.4386,90.2275,90.3526,66900.0
2015-03-06 10:35:00,115.59,115.61,115.42,115.51,51100.0,90.3526,90.3682,90.2197,90.2901,51100.0
2015-03-06 10:40:00,115.52,115.52,115.4,115.46,35900.0,90.2979,90.2979,90.2041,90.251,35900.0
2015-03-06 10:45:00,115.46,115.61,115.46,115.57,71900.0,90.251,90.3682,90.251,90.337,71900.0
2015-03-06 10:50:00,115.57,115.66,115.45,115.57,69200.0,90.337,90.4073,90.2432,90.337,69200.0
2015-03-06 10:55:00,115.57,115.64,115.47,115.58,58200.0,90.337,90.3917,90.2588,90.3448,58200.0
2015-03-06 11:00:00,115.58,115.62,115.41,115.47,69400.0,90.3448,90.376,90.2119,90.2588,69400.0
2015-03-06 11:05:00,115.46,115.46,115.02,115.07,48800.0,90.251,90.251,89.907,89.9461,48800.0
2015-03-06 11:10:00,115.03,115.17,115.0,115.13,60500.0,89.9149,90.0243,89.8914,89.993,60500.0
2015-03-06 11:15:00,115.12,115.18,115.04,115.12,71400.0,89.9852,90.0321,89.9227,89.9852,71400.0
2015-03-06 11:20:00,115.1,115.13,114.98,115.07,38000.0,89.9696,89.993,89.8758,89.9461,38000.0
2015-03-06 11:25:00,115.07,115.21,115.05,115.11,31800.0,89.9461,90.0556,89.9305,89.9774,31800.0
2015-03-06 11:30:00,115.1,115.14,114.95,115.06,40600.0,89.9696,90.0008,89.8523,89.9383,40600.0
2015-03-06 11:35:00,115.06,115.1,115.0,115.05,27900.0,89.9383,89.9696,89.8914,89.9305,27900.0
2015-03-06 11:40:00,115.06,115.11,114.9,114.9,63000.0,89.9383,89.9774,89.8132,89.8132,63000.0
2015-03-06 11:45:00,114.89,115.0,114.87,114.92,25200.0,89.8054,89.8914,89.7898,89.8289,25200.0
2015-03-06 11:50:00,114.9,115.07,114.9,115.05,31200.0,89.8132,89.9461,89.8132,89.9305,31200.0
2015-03-06 11:55:00,115.04,115.07,114.91,114.98,32800.0,89.9227,89.9461,89.8211,89.8758,32800.0
2015-03-06 12:00:00,114.97,115.13,114.95,115.09,30600.0,89.868,89.993,89.8523,89.9618,30600.0
2015-03-06 12:05:00,115.08,115.2,115.04,115.15,22800.0,89.9539,90.0477,89.9227,90.0087,22800.0
2015-03-06 12:10:00,115.15,115.15,115.04,115.08,23800.0,90.0087,90.0087,89.9227,89.9539,23800.0
2015-03-06 12:15:00,115.08,115.08,114.84,114.87,40900.0,89.9539,89.9539,89.7663,89.7898,40900.0
2015-03-06 12:20:00,114.83,114.85,114.7,114.83,52000.0,89.7585,89.7742,89.6569,89.7585,52000.0
2015-03-06 12:25:00,114.82,114.95,114.81,114.89,35800.0,89.7507,89.8523,89.7429,89.8054,35800.0
2015-03-06 12:30:00,114.89,114.91,114.77,114.89,17200.0,89.8054,89.8211,89.7116,89.8054,17200.0
2015-03-06 12:35:00,114.9,114.98,114.84,114.96,12800.0,89.8132,89.8758,89.7663,89.8601,12800.0
2015-03-06 12:40:00,114.97,114.99,114.88,114.97,15500.0,89.868,89.8836,89.7976,89.868,15500.0
2015-03-06 12:45:00,114.96,115.04,114.95,115.03,20300.0,89.8601,89.9227,89.8523,89.9149,20300.0
2015-03-06 12:50:00,115.03,115.05,114.96,115.01,97200.0,89.9149,89.9305,89.8601,89.8992,97200.0
2015-03-06 12:55:00,114.99,115.01,114.85,114.98,76700.0,89.8836,89.8992,89.7742,89.8758,76700.0
2015-03-06 13:00:00,114.99,115.01,114.7,114.7,62700.0,89.8836,89.8992,89.6569,89.6569,62700.0
2015-03-06 13:05:00,114.69,114.8,114.67,114.75,26500.0,89.6491,89.7351,89.6335,89.696,26500.0
2015-03-06 13:10:00,114.81,114.91,114.78,114.91,13500.0,89.7429,89.8211,89.7194,89.8211,13500.0
2015-03-06 13:15:00,114.89,114.95,114.8,114.81,21400.0,89.8054,89.8523,89.7351,89.7429,21400.0
2015-03-06 13:20:00,114.84,114.89,114.71,114.73,40300.0,89.7663,89.8054,89.6647,89.6804,40300.0
2015-03-06 13:25:00,114.74,114.93,114.65,114.93,54700.0,89.6882,89.8367,89.6178,89.8367,54700.0
2015-03-06 13:30:00,114.92,114.95,114.78,114.78,42200.0,89.8289,89.8523,89.7194,89.7194,42200.0
2015-03-06 13:35:00,114.77,114.82,114.73,114.82,31800.0,89.7116,89.7507,89.6804,89.7507,31800.0
2015-03-06 13:40:00,114.82,114.92,114.77,114.85,26600.0,89.7507,89.8289,89.7116,89.7742,26600.0
2015-03-06 13:45:00,114.85,114.87,114.72,114.78,42400.0,89.7742,89.7898,89.6725,89.7194,42400.0
2015-03-06 13:50:00,114.78,114.88,114.77,114.87,22700.0,89.7194,89.7976,89.7116,89.7898,22700.0
2015-03-06 13:55:00,114.87,114.98,114.87,114.98,32400.0,89.7898,89.8758,89.7898,89.8758,32400.0
2015-03-06 14:00:00,114.97,115.07,114.92,115.03,43000.0,89.868,89.9461,89.8289,89.9149,43000.0
2015-03-06 14:05:00,115.03,115.12,114.99,114.99,41500.0,89.9149,89.9852,89.8836,89.8836,41500.0
2015-03-06 14:10:00,114.99,115.08,114.96,114.99,25800.0,89.8836,89.9539,89.8601,89.8836,25800.0
2015-03-06 14:15:00,114.99,115.0,114.84,114.85,36900.0,89.8836,89.8914,89.7663,89.7742,36900.0
2015-03-06 14:20:00,114.84,114.85,114.59,114.66,49900.0,89.7663,89.7742,89.5709,89.6256,49900.0
2015-03-06 14:25:00,114.65,114.9,114.62,114.79,77100.0,89.6178,89.8132,89.5944,89.7273,77100.0
2015-03-06 14:30:00,114.76,114.82,114.72,114.76,25800.0,89.7038,89.7507,89.6725,89.7038,25800.0
2015-03-06 14:35:00,114.78,114.78,114.5,114.52,39200.0,89.7194,89.7194,89.5006,89.5162,39200.0
2015-03-06 14:40:00,114.53,114.55,114.47,114.49,32700.0,89.524,89.5397,89.4771,89.4928,32700.0
2015-03-06 14:45:00,114.48,114.61,114.47,114.61,19200.0,89.4849,89.5866,89.4771,89.5866,19200.0
2015-03-06 14:50:00,114.6,114.65,114.56,114.61,35000.0,89.5787,89.6178,89.5475,89.5866,35000.0
2015-03-06 14:55:00,114.62,114.66,114.53,114.53,27200.0,89.5944,89.6256,89.524,89.524,27200.0
2015-03-06 15:00:00,114.52,114.77,114.51,114.77,34500.0,89.5162,89.7116,89.5084,89.7116,34500.0
2015-03-06 15:05:00,114.77,114.88,114.74,114.77,108300.0,89.7116,89.7976,89.6882,89.7116,108300.0
2015-03-06 15:10:00,114.78,114.78,114.57,114.66,34000.0,89.7194,89.7194,89.5553,89.6256,34000.0
2015-03-06 15:15:00,114.67,114.68,114.59,114.64,41000.0,89.6335,89.6413,89.5709,89.61,41000.0
2015-03-06 15:20:00,114.64,114.66,114.55,114.64,41900.0,89.61,89.6256,89.5397,89.61,41900.0
2015-03-06 15:25:00,114.65,114.66,114.44,114.47,41100.0,89.6178,89.6256,89.4537,89.4771,41100.0
2015-03-06 15:30:00,114.47,114.56,114.38,114.42,57300.0,89.4771,89.5475,89.4068,89.438,57300.0
2015-03-06 15:35:00,114.41,114.45,114.33,114.38,62600.0,89.4302,89.4615,89.3677,89.4068,62600.0
2015-03-06 15:40:00,114.38,114.43,114.32,114.34,61200.0,89.4068,89.4459,89.3599,89.3755,61200.0
2015-03-06 15:45:00,114.32,114.44,114.27,114.39,104100.0,89.3599,89.4537,89.3208,89.4146,104100.0
2015-03-06 15:50:00,114.38,114.47,114.36,114.4,88700.0,89.4068,89.4771,89.3911,89.4224,88700.0
2015-03-06 15:55:00,114.39,114.46,114.3,114.46,185000.0,89.4146,89.4693,89.3442,89.4693,185000.0
2015-03-09 09:30:00,114.38,114.63,114.37,114.54,99400.0,89.4068,89.6022,89.399,89.5318,99400.0
2015-03-09 09:35:00,114.56,115.08,114.52,114.91,88300.0,89.5475,89.9539,89.5162,89.8211,88300.0
2015-03-09 09:40:00,114.89,115.15,114.85,114.92,62700.0,89.8054,90.0087,89.7742,89.8289,62700.0
2015-03-09 09:45:00,114.91,115.14,114.71,115.09,81500.0,89.8211,90.0008,89.6647,89.9618,81500.0
2015-03-09 09:50:00,115.08,115.23,114.86,115.22,75000.0,89.9539,90.0712,89.782,90.0634,75000.0
2015-03-09 09:55:00,115.22,115.37,115.08,115.35,75600.0,90.0634,90.1806,89.9539,90.165,75600.0
2015-03-09 10:00:00,115.34,115.34,115.05,115.07,36500.0,90.1572,90.1572,89.9305,89.9461,36500.0
2015-03-09 10:05:00,115.09,115.25,115.08,115.25,20200.0,89.9618,90.0868,89.9539,90.0868,20200.0
2015-03-09 10:10:00,115.22,115.33,115.18,115.27,31900.0,90.0634,90.1494,90.0321,90.1025,31900.0
2015-03-09 10:15:00,115.26,115.27,114.91,114.97,73700.0,90.0946,90.1025,89.8211,89.868,73700.0
2015-03-09 10:20:00,114.98,115.0,114.82,114.86,41300.0,89.8758,89.8914,89.7507,89.782,41300.0
2015-03-09 10:25:00,114.85,114.86,114.71,114.72,39700.0,89.7742,89.782,89.6647,89.6725,39700.0
2015-03-09 10:30:00,114.74,114.83,114.71,114.77,41700.0,89.6882,89.7585,89.6647,89.7116,41700.0
2015-03-09 10:35:00,114.77,114.84,114.66,114.66,33500.0,89.7116,89.7663,89.6256,89.6256,33500.0
2015-03-09 10:40:00,114.68,114.75,114.64,114.73,29500.0,89.6413,89.696,89.61,89.6804,29500.0
2015-03-09 10:45:00,114.71,114.9,114.7,114.9,30800.0,89.6647,89.8132,89.6569,89.8132,30800.0
2015-03-09 10:50:00,114.91,114.93,114.82,114.82,25000.0,89.8211,89.8367,89.7507,89.7507,25000.0
2015-03-09 10:55:00,114.81,114.83,114.7,114.72,35000.0,89.7429,89.7585,89.6569,89.6725,35000.0
2015-03-09 11:00:00,114.71,114.73,114.57,114.65,51200.0,89.6647,89.6804,89.5553,89.6178,51200.0
2015-03-09 11:05:00,114.66,114.74,114.65,114.72,48000.0,89.6256,89.6882,89.6178,89.6725,48000.0
2015-03-09 11:10:00,114.72,114.92,114.71,114.88,33100.0,89.6725,89.8289,89.6647,89.7976,33100.0
2015-03-09 11:15:00,114.88,114.98,114.87,114.9,31500.0,89.7976,89.8758,89.7898,89.8132,31500.0
2015-03-09 11:20:00,114.9,114.91,114.79,114.8,45800.0,89.8132,89.8211,89.7273,89.7351,45800.0
2015-03-09 11:25:00,114.79,114.97,114.77,114.93,37500.0,89.7273,89.868,89.7116,89.8367,37500.0
2015-03-09 11:30:00,114.92,115.01,114.92,114.95,17800.0,89.8289,89.8992,89.8289,89.8523,17800.0
2015-03-09 11:35:00,114.96,114.98,114.79,114.83,31900.0,89.8601,89.8758,89.7273,89.7585,31900.0
2015-03-09 11:40:00,114.83,115.01,114.82,115.01,33000.0,89.7585,89.8992,89.7507,89.8992,33000.0
2015-03-09 11:45:00,115.02,115.06,114.99,114.99,25800.0,89.907,89.9383,89.8836,89.8836,25800.0
2015-03-09 11:50:00,115.01,115.03,114.93,114.96,17700.0,89.8992,89.9149,89.8367,89.8601,17700.0
2015-03-09 11:55:00,114.95,114.98,114.93,114.96,15700.0,89.8523,89.8758,89.8367,89.8601,15700.0
2015-03-09 12:00:00,114.96,114.96,114.8,114.88,19400.0,89.8601,89.8601,89.7351,89.7976,19400.0
2015-03-09 12:05:00,114.89,114.9,114.68,114.72,29400.0,89.8054,89.8132,89.6413,89.6725,29400.0
2015-03-09 12:10:00,114.72,114.84,114.71,114.82,14200.0,89.6725,89.7663,89.6647,89.7507,14200.0
2015-03-09 12:15:00,114.82,114.83,114.65,114.69,14100.0,89.7507,89.7585,89.6178,89.6491,14100.0
2015-03-09 12:20:00,114.7,114.88,114.7,114.88,20900.0,89.6569,89.7976,89.6569,89.7976,20900.0
2015-03-09 12:25:00,114.87,114.91,114.85,114.89,16100.0,89.7898,89.8211,89.7742,89.8054,16100.0
2015-03-09 12:30:00,114.89,114.95,114.85,114.95,9400.0,89.8054,89.8523,89.7742,89.8523,9400.0
2015-03-09 12:35:00,114.96,115.01,114.83,114.85,27700.0,89.8601,89.8992,89.7585,89.7742,27700.0
2015-03-09 12:40:00,114.84,114.86,114.78,114.84,25400.0,89.7663,89.782,89.7194,89.7663,25400.0
2015-03-09 12:45:00,114.84,114.93,114.82,114.91,29900.0,89.7663,89.8367,89.7507,89.8211,29900.0
2015-03-09 12:50:00,114.91,114.98,114.9,114.95,25600.0,89.8211,89.8758,89.8132,89.8523,25600.0
2015-03-09 12:55:00,114.96,115.05,114.95,115.03,21800.0,89.8601,89.9305,89.8523,89.9149,21800.0
2015-03-09 13:00:00,115.03,115.04,114.96,114.97,20500.0,89.9149,89.9227,89.8601,89.868,20500.0
2015-03-09 13:05:00,114.96,115.02,114.94,115.01,30100.0,89.8601,89.907,89.8445,89.8992,30100.0
2015-03-09 13:10:00,115.02,115.05,114.98,114.98,37400.0,89.907,89.9305,89.8758,89.8758,37400.0
2015-03-09 13:15:00,114.98,115.07,114.98,115.01,22300.0,89.8758,89.9461,89.8758,89.8992,22300.0
2015-03-09 13:20:00,115.03,115.11,114.99,115.1,29900.0,89.9149,89.9774,89.8836,89.9696,29900.0
2015-03-09 13:25:00,115.12,115.21,115.07,115.2,21700.0,89.9852,90.0556,89.9461,90.0477,21700.0
2015-03-09 13:30:00,115.22,115.33,115.22,115.27,26300.0,90.0634,90.1494,90.0634,90.1025,26300.0
2015-03-09 13:35:00,115.27,115.31,115.22,115.26,23600.0,90.1025,90.1337,90.0634,90.0946,23600.0
2015-03-09 13:40:00,115.27,115.35,115.24,115.33,19700.0,90.1025,90.165,90.079,90.1494,19700.0
2015-03-09 13:45:00,115.34,115.38,115.27,115.32,35700.0,90.1572,90.1884,90.1025,90.1415,35700.0
2015-03-09 13:50:00,115.33,115.41,115.29,115.35,38900.0,90.1494,90.2119,90.1181,90.165,38900.0
2015-03-09 13:55:00,115.37,115.42,115.33,115.35,19500.0,90.1806,90.2197,90.1494,90.165,19500.0
2015-03-09 14:00:00,115.36,115.39,115.21,115.28,27300.0,90.1728,90.1963,90.0556,90.1103,27300.0
2015-03-09 14:05:00,115.27,115.31,115.24,115.29,23300.0,90.1025,90.1337,90.079,90.1181,23300.0
2015-03-09 14:10:00,115.3,115.32,115.18,115.21,44300.0,90.1259,90.1415,90.0321,90.0556,44300.0
2015-03-09 14:15:00,115.21,115.3,115.21,115.26,14100.0,90.0556,90.1259,90.0556,90.0946,14100.0
2015-03-09 14:20:00,115.25,115.27,115.18,115.18,41300.0,90.0868,90.1025,90.0321,90.0321,41300.0
2015-03-09 14:25:00,115.18,115.21,115.14,115.18,32600.0,90.0321,90.0556,90.0008,90.0321,32600.0
2015-03-09 14:30:00,115.18,115.18,115.07,115.11,58900.0,90.0321,90.0321,89.9461,89.9774,58900.0
2015-03-09 14:35:00,115.12,115.2,115.12,115.18,28800.0,89.9852,90.0477,89.9852,90.0321,28800.0
2015-03-09 14:40:00,115.19,115.2,115.09,115.1,29500.0,90.0399,90.0477,89.9618,89.9696,29500.0
2015-03-09 14:45:00,115.09,115.23,115.09,115.22,27600.0,89.9618,90.0712,89.9618,90.0634,27600.0
2015-03-09 14:50:00,115.22,115.36,115.22,115.32,24000.0,90.0634,90.1728,90.0634,90.1415,24000.0
2015-03-09 14:55:00,115.33,115.36,115.25,115.32,34100.0,90.1494,90.1728,90.0868,90.1415,34100.0
2015-03-09 15:00:00,115.33,115.36,115.33,115.33,23400.0,90.1494,90.1728,90.1494,90.1494,23400.0
2015-03-09 15:05:00,115.34,115.34,115.25,115.3,39600.0,90.1572,90.1572,90.0868,90.1259,39600.0
2015-03-09 15:10:00,115.32,115.36,115.29,115.34,26600.0,90.1415,90.1728,90.1181,90.1572,26600.0
2015-03-09 15:15:00,115.35,115.38,115.24,115.26,52800.0,90.165,90.1884,90.079,90.0946,52800.0
2015-03-09 15:20:00,115.25,115.27,115.16,115.21,61200.0,90.0868,90.1025,90.0165,90.0556,61200.0
2015-03-09 15:25:00,115.2,115.27,115.15,115.25,161300.0,90.0477,90.1025,90.0087,90.0868,161300.0
2015-03-09 15:30:00,115.25,115.42,115.24,115.4,72600.0,90.0868,90.2197,90.079,90.2041,72600.0
2015-03-09 15:35:00,115.4,115.41,115.26,115.32,45600.0,90.2041,90.2119,90.0946,90.1415,45600.0
2015-03-09 15:40:00,115.31,115.36,115.27,115.3,65000.0,90.1337,90.1728,90.1025,90.1259,65000.0
2015-03-09 15:45:00,115.3,115.43,115.3,115.42,1344000.0,90.1259,90.2275,90.1259,90.2197,1344000.0
2015-03-09 15:50:00,115.43,115.48,115.3,115.36,131000.0,90.2275,90.2666,90.1259,90.1728,131000.0
2015-03-09 15:55:00,115.35,115.36,115.22,115.25,179500.0,90.165,90.1728,90.0634,90.0868,179500.0
2015-03-10 09:30:00,113.85,114.2,113.61,114.19,100600.0,89.459,89.734,89.2704,89.7261,100600.0
2015-03-10 09:35:00,114.13,114.34,113.87,113.98,105800.0,89.679,89.844,89.4747,89.5611,105800.0
2015-03-10 09:40:00,113.91,114.09,113.75,113.84,80900.0,89.5061,89.6476,89.3804,89.4511,80900.0
2015-03-10 09:45:00,113.84,113.93,113.77,113.82,57000.0,89.4511,89.5218,89.3961,89.4354,57000.0
2015-03-10 09:50:00,113.82,113.84,113.57,113.76,56200.0,89.4354,89.4511,89.239,89.3882,56200.0
2015-03-10 09:55:00,113.75,113.79,113.56,113.61,58900.0,89.3804,89.4118,89.2311,89.2704,58900.0
2015-03-10 10:00:00,113.61,113.76,113.55,113.74,147500.0,89.2704,89.3882,89.2232,89.3725,147500.0
2015-03-10 10:05:00,113.74,113.84,113.66,113.74,83600.0,89.3725,89.4511,89.3097,89.3725,83600.0
2015-03-10 10:10:00,113.74,113.81,113.6,113.65,61600.0,89.3725,89.4275,89.2625,89.3018,61600.0
2015-03-10 10:15:00,113.62,113.7,113.56,113.63,35400.0,89.2782,89.3411,89.2311,89.2861,35400.0
2015-03-10 10:20:00,113.62,113.67,113.52,113.55,40100.0,89.2782,89.3175,89.1997,89.2232,40100.0
2015-03-10 10:25:00,113.55,113.65,113.43,113.65,90300.0,89.2232,89.3018,89.1289,89.3018,90300.0
2015-03-10 10:30:00,113.64,113.67,113.51,113.52,51900.0,89.294,89.3175,89.1918,89.1997,51900.0
2015-03-10 10:35:00,113.51,113.53,113.4,113.47,37700.0,89.1918,89.2075,89.1054,89.1604,37700.0
2015-03-10 10:40:00,113.48,113.61,113.45,113.56,35400.0,89.1682,89.2704,89.1447,89.2311,35400.0
2015-03-10 10:45:00,113.58,113.63,113.45,113.47,50100.0,89.2468,89.2861,89.1447,89.1604,50100.0
2015-03-10 10:50:00,113.46,113.63,113.44,113.52,41200.0,89.1525,89.2861,89.1368,89.1997,41200.0
2015-03-10 10:55:00,113.54,113.66,113.48,113.48,47700.0,89.2154,89.3097,89.1682,89.1682,47700.0
2015-03-10 11:00:00,113.47,113.7,113.47,113.57,37300.0,89.1604,89.3411,89.1604,89.239,37300.0
2015-03-10 11:05:00,113.57,113.7,113.57,113.67,43000.0,89.239,89.3411,89.239,89.3175,43000.0
2015-03-10 11:10:00,113.66,113.7,113.64,113.69,39300.0,89.3097,89.3411,89.294,89.3332,39300.0
2015-03-10 11:15:00,113.68,113.83,113.68,113.82,55100.0,89.3254,89.4433,89.3254,89.4354,55100.0
2015-03-10 11:20:00,113.82,113.88,113.8,113.8,30000.0,89.4354,89.4825,89.4197,89.4197,30000.0
2015-03-10 11:25:00,113.81,113.81,113.69,113.74,41700.0,89.4275,89.4275,89.3332,89.3725,41700.0
2015-03-10 11:30:00,113.74,113.75,113.64,113.67,24600.0,89.3725,89.3804,89.294,89.3175,24600.0
2015-03-10 11:35:00,113.67,113.69,113.46,113.47,47200.0,89.3175,89.3332,89.1525,89.1604,47200.0
2015-03-10 11:40:00,113.47,113.49,113.24,113.25,89400.0,89.1604,89.1761,88.9797,88.9875,89400.0
2015-03-10 11:45:00,113.26,113.27,113.17,113.2,55300.0,88.9954,89.0032,88.9246,88.9482,55300.0
2015-03-10 11:50:00,113.18,113.24,113.12,113.18,48600.0,88.9325,88.9797,88.8854,88.9325,48600.0
2015-03-10 11:55:00,113.18,113.2,113.02,113.04,89700.0,88.9325,88.9482,88.8068,88.8225,89700.0
2015-03-10 12:00:00,113.04,113.12,113.02,113.08,41100.0,88.8225,88.8854,88.8068,88.8539,41100.0
2015-03-10 12:05:00,113.08,113.1,113.01,113.1,77400.0,88.8539,88.8696,88.7989,88.8696,77400.0
2015-03-10 12:10:00,113.09,113.31,113.09,113.29,72700.0,88.8618,89.0347,88.8618,89.0189,72700.0
2015-03-10 12:15:00,113.29,113.3,113.13,113.18,33800.0,89.0189,89.0268,88.8932,88.9325,33800.0
2015-03-10 12:20:00,113.18,113.18,113.01,113.02,25000.0,88.9325,88.9325,88.7989,88.8068,25000.0
2015-03-10 12:25:00,113.01,113.08,112.99,112.99,37500.0,88.7989,88.8539,88.7832,88.7832,37500.0
2015-03-10 12:30:00,113.0,113.07,112.92,112.93,42500.0,88.7911,88.8461,88.7282,88.7361,42500.0
2015-03-10 12:35:00,112.92,113.2,112.92,113.15,30500.0,88.7282,88.9482,88.7282,88.9089,30500.0
2015-03-10 12:40:00,113.15,113.35,113.13,113.29,21100.0,88.9089,89.0661,88.8932,89.0189,21100.0
2015-03-10 12:45:00,113.28,113.29,113.12,113.19,21700.0,89.0111,89.0189,88.8854,88.9404,21700.0
2015-03-10 12:50:00,113.21,113.24,113.12,113.14,20300.0,88.9561,88.9797,88.8854,88.9011,20300.0
2015-03-10 12:55:00,113.14,113.29,113.1,113.1,25400.0,88.9011,89.0189,88.8696,88.8696,25400.0
2015-03-10 13:00:00,113.13,113.25,113.13,113.19,22000.0,88.8932,88.9875,88.8932,88.9404,22000.0
2015-03-10 13:05:00,113.18,113.23,113.07,113.1,37300.0,88.9325,88.9718,88.8461,88.8696,37300.0
2015-03-10 13:10:00,113.1,113.1,113.01,113.02,25600.0,88.8696,88.8696,88.7989,88.8068,25600.0
2015-03-10 13:15:00,113.02,113.06,112.96,113.05,29000.0,88.8068,88.8382,88.7596,88.8304,29000.0
2015-03-10 13:20:00,113.05,113.15,113.04,113.12,83600.0,88.8304,88.9089,88.8225,88.8854,83600.0
2015-03-10 13:25:00,113.13,113.21,113.07,113.09,42100.0,88.8932,88.9561,88.8461,88.8618,42100.0
2015-03-10 13:30:00,113.09,113.14,113.04,113.08,33900.0,88.8618,88.9011,88.8225,88.8539,33900.0
2015-03-10 13:35:00,113.08,113.11,112.99,113.02,27400.0,88.8539,88.8775,88.7832,88.8068,27400.0
2015-03-10 13:40:00,113.01,113.03,112.95,113.0,20400.0,88.7989,88.8146,88.7518,88.7911,20400.0
2015-03-10 13:45:00,113.01,113.06,112.98,113.02,32600.0,88.7989,88.8382,88.7754,88.8068,32600.0
2015-03-10 13:50:00,113.0,113.07,112.96,112.97,30300.0,88.7911,88.8461,88.7596,88.7675,30300.0
2015-03-10 13:55:00,112.98,113.01,112.91,112.94,38800.0,88.7754,88.7989,88.7204,88.7439,38800.0
2015-03-10 14:00:00,112.93,113.0,112.91,113.0,24900.0,88.7361,88.7911,88.7204,88.7911,24900.0
2015-03-10 14:05:00,113.0,113.07,112.95,113.07,45900.0,88.7911,88.8461,88.7518,88.8461,45900.0
2015-03-10 14:10:00,113.06,113.11,112.85,112.9,46600.0,88.8382,88.8775,88.6732,88.7125,46600.0
2015-03-10 14:15:00,112.91,112.98,112.83,112.83,24600.0,88.7204,88.7754,88.6575,88.6575,24600.0
2015-03-10 14:20:00,112.83,112.84,112.72,112.75,46800.0,88.6575,88.6653,88.5711,88.5946,46800.0
2015-03-10 14:25:00,112.75,112.85,112.74,112.79,25300.0,88.5946,88.6732,88.5868,88.6261,25300.0
2015-03-10 14:30:00,112.79,112.94,112.78,112.91,26400.0,88.6261,88.7439,88.6182,88.7204,26400.0
2015-03-10 14:35:00,112.9,112.96,112.85,112.9,29000.0,88.7125,88.7596,88.6732,88.7125,29000.0
2015-03-10 14:40:00,112.9,112.95,112.83,112.95,22300.0,88.7125,88.7518,88.6575,88.7518,22300.0
2015-03-10 14:45:00,112.96,113.0,112.86,112.91,32900.0,88.7596,88.7911,88.6811,88.7204,32900.0
2015-03-10 14:50:00,112.91,112.92,112.77,112.8,25800.0,88.7204,88.7282,88.6103,88.6339,25800.0
2015-03-10 14:55:00,112.78,112.81,112.74,112.8,24000.0,88.6182,88.6418,88.5868,88.6339,24000.0
2015-03-10 15:00:00,112.81,112.87,112.74,112.78,43200.0,88.6418,88.6889,88.5868,88.6182,43200.0
2015-03-10 15:05:00,112.78,112.92,112.78,112.9,31000.0,88.6182,88.7282,88.6182,88.7125,31000.0
2015-03-10 15:10:00,112.89,112.98,112.82,112.88,65000.0,88.7046,88.7754,88.6496,88.6968,65000.0
2015-03-10 15:15:00,112.88,113.1,112.87,113.08,61600.0,88.6968,88.8696,88.6889,88.8539,61600.0
2015-03-10 15:20:00,113.11,113.11,113.03,113.07,63100.0,88.8775,88.8775,88.8146,88.8461,63100.0
2015-03-10 15:25:00,113.08,113.09,112.93,112.98,55600.0,88.8539,88.8618,88.7361,88.7754,55600.0
2015-03-10 15:30:00,113.0,113.0,112.83,112.92,49400.0,88.7911,88.7911,88.6575,88.7282,49400.0
2015-03-10 15:35:00,112.91,113.0,112.91,113.0,47400.0,88.7204,88.7911,88.7204,88.7911,47400.0
2015-03-10 15:40:00,113.0,113.01,112.92,112.98,74200.0,88.7911,88.7989,88.7282,88.7754,74200.0
2015-03-10 15:45:00,112.97,113.0,112.88,112.96,117100.0,88.7675,88.7911,88.6968,88.7596,117100.0
2015-03-10 15:50:00,112.96,112.97,112.86,112.89,122600.0,88.7596,88.7675,88.6811,88.7046,122600.0
2015-03-10 15:55:00,112.88,112.89,112.61,112.67,455300.0,88.6968,88.7046,88.4846,88.5318,455300.0
2015-03-11 09:30:00,112.68,113.26,112.41,113.19,148700.0,88.5396,88.9954,88.3275,88.9404,148700.0
2015-03-11 09:35:00,113.19,113.33,112.79,112.84,50800.0,88.9404,89.0504,88.6261,88.6653,50800.0
2015-03-11 09:40:00,112.83,113.14,112.8,113.11,30200.0,88.6575,88.9011,88.6339,88.8775,30200.0
2015-03-11 09:45:00,113.06,113.15,112.94,112.95,35200.0,88.8382,88.9089,88.7439,88.7518,35200.0
2015-03-11 09:50:00,112.98,113.11,112.92,113.05,53800.0,88.7754,88.8775,88.7282,88.8304,53800.0
2015-03-11 09:55:00,113.06,113.1,113.0,113.08,38600.0,88.8382,88.8696,88.7911,88.8539,38600.0
2015-03-11 10:00:00,113.07,113.13,112.99,112.99,33300.0,88.8461,88.8932,88.7832,88.7832,33300.0
2015-03-11 10:05:00,113.01,113.28,113.01,113.21,212300.0,88.7989,89.0111,88.7989,88.9561,212300.0
2015-03-11 10:10:00,113.21,113.28,113.14,113.19,152800.0,88.9561,89.0111,88.9011,88.9404,152800.0
2015-03-11 10:15:00,113.17,113.19,112.99,113.11,53100.0,88.9246,88.9404,88.7832,88.8775,53100.0
2015-03-11 10:20:00,113.11,113.25,113.11,113.22,18600.0,88.8775,88.9875,88.8775,88.9639,18600.0
2015-03-11 10:25:00,113.22,113.29,113.2,113.28,23400.0,88.9639,89.0189,88.9482,89.0111,23400.0
2015-03-11 10:30:00,113.28,113.39,113.07,113.12,38500.0,89.0111,89.0975,88.8461,88.8854,38500.0
2015-03-11 10:35:00,113.08,113.13,113.01,113.11,22600.0,88.8539,88.8932,88.7989,88.8775,22600.0
2015-03-11 10:40:00,113.1,113.17,112.93,112.94,24900.0,88.8696,88.9246,88.7361,88.7439,24900.0
2015-03-11 10:45:00,112.94,112.98,112.8,112.95,37700.0,88.7439,88.7754,88.6339,88.7518,37700.0
2015-03-11 10:50:00,112.94,113.13,112.89,113.05,26500.0,88.7439,88.8932,88.7046,88.8304,26500.0
2015-03-11 10:55:00,113.03,113.2,112.98,113.13,22700.0,88.8146,88.9482,88.7754,88.8932,22700.0
2015-03-11 11:00:00,113.12,113.35,113.12,113.33,30900.0,88.8854,89.0661,88.8854,89.0504,30900.0
2015-03-11 11:05:00,113.33,113.34,113.26,113.33,26200.0,89.0504,89.0582,88.9954,89.0504,26200.0
2015-03-11 11:10:00,113.33,113.58,113.33,113.54,46600.0,89.0504,89.2468,89.0504,89.2154,46600.0
2015-03-11 11:15:00,113.54,113.57,113.47,113.52,29800.0,89.2154,89.239,89.1604,89.1997,29800.0
2015-03-11 11:20:00,113.5,113.57,113.48,113.49,35700.0,89.184,89.239,89.1682,89.1761,35700.0
2015-03-11 11:25:00,113.49,113.76,113.48,113.75,37300.0,89.1761,89.3882,89.1682,89.3804,37300.0
2015-03-11 11:30:00,113.75,113.8,113.69,113.7,34900.0,89.3804,89.4197,89.3332,89.3411,34900.0
2015-03-11 11:35:00,113.71,113.71,113.5,113.51,24600.0,89.349,89.349,89.184,89.1918,24600.0
2015-03-11 11:40:00,113.49,113.54,113.45,113.52,24300.0,89.1761,89.2154,89.1447,89.1997,24300.0
2015-03-11 11:45:00,113.52,113.63,113.51,113.63,27400.0,89.1997,89.2861,89.1918,89.2861,27400.0
2015-03-11 11:50:00,113.63,113.77,113.62,113.73,37500.0,89.2861,89.3961,89.2782,89.3647,37500.0
2015-03-11 11:55:00,113.73,113.73,113.55,113.59,44900.0,89.3647,89.3647,89.2232,89.2547,44900.0
2015-03-11 12:00:00,113.6,113.62,113.52,113.52,20400.0,89.2625,89.2782,89.1997,89.1997,20400.0
2015-03-11 12:05:00,113.53,113.53,113.39,113.45,22900.0,89.2075,89.2075,89.0975,89.1447,22900.0
2015-03-11 12:10:00,113.45,113.57,113.43,113.55,26100.0,89.1447,89.239,89.1289,89.2232,26100.0
2015-03-11 12:15:00,113.54,113.71,113.54,113.7,20200.0,89.2154,89.349,89.2154,89.3411,20200.0
2015-03-11 12:20:00,113.71,113.71,113.56,113.57,16400.0,89.349,89.349,89.2311,89.239,16400.0
2015-03-11 12:25:00,113.57,113.6,113.45,113.52,22700.0,89.239,89.2625,89.1447,89.1997,22700.0
2015-03-11 12:30:00,113.51,113.54,113.46,113.52,21100.0,89.1918,89.2154,89.1525,89.1997,21100.0
2015-03-11 12:35:00,113.52,113.6,113.43,113.59,13900.0,89.1997,89.2625,89.1289,89.2547,13900.0
2015-03-11 12:40:00,113.6,113.62,113.52,113.62,17000.0,89.2625,89.2782,89.1997,89.2782,17000.0
2015-03-11 12:45:00,113.63,113.69,113.56,113.59,20500.0,89.2861,89.3332,89.2311,89.2547,20500.0
2015-03-11 12:50:00,113.6,113.69,113.58,113.69,18000.0,89.2625,89.3332,89.2468,89.3332,18000.0
2015-03-11 12:55:00,113.69,113.72,113.5,113.56,16200.0,89.3332,89.3568,89.184,89.2311,16200.0
2015-03-11 13:00:00,113.54,113.66,113.52,113.53,23500.0,89.2154,89.3097,89.1997,89.2075,23500.0
2015-03-11 13:05:00,113.55,113.64,113.53,113.64,12200.0,89.2232,89.294,89.2075,89.294,12200.0
2015-03-11 13:10:00,113.64,113.69,113.6,113.65,17500.0,89.294,89.3332,89.2625,89.3018,17500.0
2015-03-11 13:15:00,113.64,113.71,113.57,113.59,20900.0,89.294,89.349,89.239,89.2547,20900.0
2015-03-11 13:20:00,113.57,113.67,113.57,113.66,24800.0,89.239,89.3175,89.239,89.3097,24800.0
2015-03-11 13:25:00,113.68,113.68,113.47,113.5,60400.0,89.3254,89.3254,89.1604,89.184,60400.0
2015-03-11 13:30:00,113.5,113.5,113.26,113.34,51900.0,89.184,89.184,88.9954,89.0582,51900.0
2015-03-11 13:35:00,113.35,113.38,113.31,113.36,18300.0,89.0661,89.0897,89.0347,89.0739,18300.0
2015-03-11 13:40:00,113.35,113.37,113.28,113.31,20400.0,89.0661,89.0818,89.0111,89.0347,20400.0
2015-03-11 13:45:00,113.31,113.32,113.11,113.15,29400.0,89.0347,89.0425,88.8775,88.9089,29400.0
2015-03-11 13:50:00,113.16,113.31,113.14,113.29,24600.0,88.9168,89.0347,88.9011,89.0189,24600.0
2015-03-11 13:55:00,113.29,113.4,113.26,113.31,33500.0,89.0189,89.1054,88.9954,89.0347,33500.0
2015-03-11 14:00:00,113.32,113.33,113.17,113.3,26900.0,89.0425,89.0504,88.9246,89.0268,26900.0
2015-03-11 14:05:00,113.31,113.45,113.3,113.45,20600.0,89.0347,89.1447,89.0268,89.1447,20600.0
2015-03-11 14:10:00,113.44,113.44,113.33,113.34,14900.0,89.1368,89.1368,89.0504,89.0582,14900.0
2015-03-11 14:15:00,113.33,113.42,113.27,113.34,34500.0,89.0504,89.1211,89.0032,89.0582,34500.0
2015-03-11 14:20:00,113.35,113.39,113.28,113.28,32100.0,89.0661,89.0975,89.0111,89.0111,32100.0
2015-03-11 14:25:00,113.28,113.4,113.26,113.31,37700.0,89.0111,89.1054,88.9954,89.0347,37700.0
2015-03-11 14:30:00,113.31,113.33,113.12,113.16,49400.0,89.0347,89.0504,88.8854,88.9168,49400.0
2015-03-11 14:35:00,113.16,113.21,113.11,113.12,35300.0,88.9168,88.9561,88.8775,88.8854,35300.0
2015-03-11 14:40:00,113.13,113.14,112.98,113.08,36900.0,88.8932,88.9011,88.7754,88.8539,36900.0
2015-03-11 14:45:00,113.07,113.23,113.06,113.23,23600.0,88.8461,88.9718,88.8382,88.9718,23600.0
2015-03-11 14:50:00,113.24,113.31,113.22,113.29,28900.0,88.9797,89.0347,88.9639,89.0189,28900.0
2015-03-11 14:55:00,113.29,113.42,113.26,113.39,22600.0,89.0189,89.1211,88.9954,89.0975,22600.0
2015-03-11 15:00:00,113.38,113.43,113.34,113.36,34900.0,89.0897,89.1289,89.0582,89.0739,34900.0
2015-03-11 15:05:00,113.35,113.35,113.22,113.24,29900.0,89.0661,89.0661,88.9639,88.9797,29900.0
2015-03-11 15:10:00,113.23,113.26,113.09,113.09,46600.0,88.9718,88.9954,88.8618,88.8618,46600.0
2015-03-11 15:15:00,113.1,113.19,113.07,113.19,27600.0,88.8696,88.9404,88.8461,88.9404,27600.0
2015-03-11 15:20:00,113.19,113.22,113.04,113.05,44800.0,88.9404,88.9639,88.8225,88.8304,44800.0
2015-03-11 15:25:00,113.05,113.18,113.04,113.1,60900.0,88.8304,88.9325,88.8225,88.8696,60900.0
2015-03-11 15:30:00,113.09,113.14,112.98,113.03,101700.0,88.8618,88.9011,88.7754,88.8146,101700.0
2015-03-11 15:35:00,113.03,113.09,113.02,113.07,71200.0,88.8146,88.8618,88.8068,88.8461,71200.0
2015-03-11 15:40:00,113.07,113.14,112.95,113.13,80500.0,88.8461,88.9011,88.7518,88.8932,80500.0
2015-03-11 15:45:00,113.12,113.17,113.01,113.05,125600.0,88.8854,88.9246,88.7989,88.8304,125600.0
2015-03-11 15:50:00,113.04,113.16,113.01,113.14,134400.0,88.8225,88.9168,88.7989,88.9011,134400.0
2015-03-11 15:55:00,113.14,113.33,113.1,113.11,268700.0,88.9011,89.0504,88.8696,88.8775,268700.0
2015-03-12 09:30:00,113.85,114.08,113.77,114.03,94500.0,89.459,89.6397,89.3961,89.6004,94500.0
2015-03-12 09:35:00,114.08,114.45,113.99,114.38,38100.0,89.6397,89.9304,89.569,89.8754,38100.0
2015-03-12 09:40:00,114.39,114.55,114.32,114.43,40600.0,89.8833,90.009,89.8283,89.9147,40600.0
2015-03-12 09:45:00,114.46,114.64,114.38,114.63,61500.0,89.9383,90.0797,89.8754,90.0719,61500.0
2015-03-12 09:50:00,114.63,114.66,114.51,114.64,40600.0,90.0719,90.0954,89.9776,90.0797,40600.0
2015-03-12 09:55:00,114.63,114.74,114.54,114.55,52000.0,90.0719,90.1583,90.0011,90.009,52000.0
2015-03-12 10:00:00,114.54,114.69,114.42,114.42,55500.0,90.0011,90.119,89.9069,89.9069,55500.0
2015-03-12 10:05:00,114.42,114.58,114.37,114.57,47400.0,89.9069,90.0326,89.8676,90.0247,47400.0
2015-03-12 10:10:00,114.54,114.64,114.51,114.57,25200.0,90.0011,90.0797,89.9776,90.0247,25200.0
2015-03-12 10:15:00,114.56,114.65,114.41,114.44,43600.0,90.0169,90.0876,89.899,89.9226,43600.0
2015-03-12 10:20:00,114.44,114.59,114.43,114.45,28800.0,89.9226,90.0404,89.9147,89.9304,28800.0
2015-03-12 10:25:00,114.46,114.55,114.43,114.51,44100.0,89.9383,90.009,89.9147,89.9776,44100.0
2015-03-12 10:30:00,114.53,114.88,114.53,114.81,85600.0,89.9933,90.2683,89.9933,90.2133,85600.0
2015-03-12 10:35:00,114.81,115.08,114.79,115.07,96100.0,90.2133,90.4255,90.1976,90.4176,96100.0
2015-03-12 10:40:00,115.05,115.2,114.92,115.2,49600.0,90.4019,90.5197,90.2997,90.5197,49600.0
2015-03-12 10:45:00,115.19,115.2,115.0,115.02,55900.0,90.5119,90.5197,90.3626,90.3783,55900.0
2015-03-12 10:50:00,115.02,115.15,115.0,115.0,47900.0,90.3783,90.4805,90.3626,90.3626,47900.0
2015-03-12 10:55:00,115.0,115.05,114.91,115.0,57700.0,90.3626,90.4019,90.2919,90.3626,57700.0
2015-03-12 11:00:00,114.99,115.07,114.93,114.94,32900.0,90.3547,90.4176,90.3076,90.3154,32900.0
2015-03-12 11:05:00,114.92,115.1,114.92,114.99,33700.0,90.2997,90.4412,90.2997,90.3547,33700.0
2015-03-12 11:10:00,114.99,115.08,114.99,115.06,32900.0,90.3547,90.4255,90.3547,90.4097,32900.0
2015-03-12 11:15:00,115.05,115.19,115.03,115.13,33400.0,90.4019,90.5119,90.3862,90.4647,33400.0
2015-03-12 11:20:00,115.13,115.25,115.13,115.19,31600.0,90.4647,90.559,90.4647,90.5119,31600.0
2015-03-12 11:25:00,115.18,115.22,115.08,115.12,28400.0,90.504,90.5355,90.4255,90.4569,28400.0
2015-03-12 11:30:00,115.13,115.17,115.13,115.14,24600.0,90.4647,90.4962,90.4647,90.4726,24600.0
2015-03-12 11:35:00,115.15,115.17,115.05,115.07,29200.0,90.4805,90.4962,90.4019,90.4176,29200.0
2015-03-12 11:40:00,115.06,115.11,115.03,115.06,101200.0,90.4097,90.449,90.3862,90.4097,101200.0
2015-03-12 11:45:00,115.06,115.1,115.0,115.02,105200.0,90.4097,90.4412,90.3626,90.3783,105200.0
2015-03-12 11:50:00,115.02,115.12,115.01,115.06,31600.0,90.3783,90.4569,90.3705,90.4097,31600.0
2015-03-12 11:55:00,115.07,115.14,115.04,115.12,24800.0,90.4176,90.4726,90.394,90.4569,24800.0
2015-03-12 12:00:00,115.12,115.17,115.11,115.17,21200.0,90.4569,90.4962,90.449,90.4962,21200.0
2015-03-12 12:05:00,115.17,115.23,115.09,115.11,29000.0,90.4962,90.5433,90.4333,90.449,29000.0
2015-03-12 12:10:00,115.1,115.17,115.1,115.11,23200.0,90.4412,90.4962,90.4412,90.449,23200.0
2015-03-12 12:15:00,115.09,115.12,115.05,115.12,31300.0,90.4333,90.4569,90.4019,90.4569,31300.0
2015-03-12 12:20:00,115.12,115.2,115.11,115.16,62900.0,90.4569,90.5197,90.449,90.4883,62900.0
2015-03-12 12:25:00,115.16,115.2,115.15,115.19,30700.0,90.4883,90.5197,90.4805,90.5119,30700.0
2015-03-12 12:30:00,115.18,115.2,115.13,115.2,17400.0,90.504,90.5197,90.4647,90.5197,17400.0
2015-03-12 12:35:00,115.19,115.2,115.07,115.14,16700.0,90.5119,90.5197,90.4176,90.4726,16700.0
2015-03-12 12:40:00,115.15,115.16,114.93,114.96,50200.0,90.4805,90.4883,90.3076,90.3312,50200.0
2015-03-12 12:45:00,114.95,115.02,114.93,115.01,27900.0,90.3233,90.3783,90.3076,90.3705,27900.0
2015-03-12 12:50:00,115.02,115.04,114.97,115.04,15600.0,90.3783,90.394,90.339,90.394,15600.0
2015-03-12 12:55:00,115.05,115.08,115.0,115.08,14100.0,90.4019,90.4255,90.3626,90.4255,14100.0
2015-03-12 13:00:00,115.06,115.15,115.06,115.15,18000.0,90.4097,90.4805,90.4097,90.4805,18000.0
2015-03-12 13:05:00,115.16,115.28,115.15,115.26,21600.0,90.4883,90.5826,90.4805,90.5669,21600.0
2015-03-12 13:10:00,115.26,115.31,115.24,115.3,36100.0,90.5669,90.6062,90.5512,90.5983,36100.0
2015-03-12 13:15:00,115.31,115.37,115.29,115.34,23300.0,90.6062,90.6533,90.5905,90.6298,23300.0
2015-03-12 13:20:00,115.33,115.33,115.25,115.25,66500.0,90.6219,90.6219,90.559,90.559,66500.0
2015-03-12 13:25:00,115.26,115.26,115.2,115.21,27300.0,90.5669,90.5669,90.5197,90.5276,27300.0
2015-03-12 13:30:00,115.21,115.21,115.13,115.19,32600.0,90.5276,90.5276,90.4647,90.5119,32600.0
2015-03-12 13:35:00,115.19,115.27,115.17,115.17,30800.0,90.5119,90.5747,90.4962,90.4962,30800.0
2015-03-12 13:40:00,115.18,115.25,115.12,115.23,32300.0,90.504,90.559,90.4569,90.5433,32300.0
2015-03-12 13:45:00,115.24,115.34,115.22,115.29,39700.0,90.5512,90.6298,90.5355,90.5905,39700.0
2015-03-12 13:50:00,115.3,115.39,115.29,115.39,40200.0,90.5983,90.669,90.5905,90.669,40200.0
2015-03-12 13:55:00,115.39,115.48,115.38,115.47,76300.0,90.669,90.7398,90.6612,90.7319,76300.0
2015-03-12 14:00:00,115.46,115.48,115.27,115.3,149000.0,90.724,90.7398,90.5747,90.5983,149000.0
2015-03-12 14:05:00,115.31,115.56,115.3,115.56,77100.0,90.6062,90.8026,90.5983,90.8026,77100.0
2015-03-12 14:10:00,115.57,115.74,115.56,115.73,60900.0,90.8105,90.9441,90.8026,90.9362,60900.0
2015-03-12 14:15:00,115.73,115.78,115.64,115.71,98300.0,90.9362,90.9755,90.8655,90.9205,98300.0
2015-03-12 14:20:00,115.7,115.76,115.67,115.75,60800.0,90.9126,90.9598,90.8891,90.9519,60800.0
2015-03-12 14:25:00,115.75,115.82,115.66,115.68,95200.0,90.9519,91.0069,90.8812,90.8969,95200.0
2015-03-12 14:30:00,115.68,115.71,115.63,115.65,50100.0,90.8969,90.9205,90.8576,90.8733,50100.0
2015-03-12 14:35:00,115.65,115.82,115.65,115.82,61600.0,90.8733,91.0069,90.8733,91.0069,61600.0
2015-03-12 14:40:00,115.8,115.85,115.74,115.85,68600.0,90.9912,91.0305,90.9441,91.0305,68600.0
2015-03-12 14:45:00,115.84,116.0,115.83,115.96,92900.0,91.0226,91.1484,91.0148,91.1169,92900.0
2015-03-12 14:50:00,115.95,116.08,115.94,116.07,124200.0,91.1091,91.2112,91.1012,91.2034,124200.0
2015-03-12 14:55:00,116.06,116.17,116.01,116.16,120800.0,91.1955,91.2819,91.1562,91.2741,120800.0
2015-03-12 15:00:00,116.17,116.44,116.16,116.42,141200.0,91.2819,91.4941,91.2741,91.4784,141200.0
2015-03-12 15:05:00,116.43,116.43,116.24,116.41,124100.0,91.4862,91.4862,91.3369,91.4705,124100.0
2015-03-12 15:10:00,116.4,116.46,116.25,116.25,75900.0,91.4627,91.5098,91.3448,91.3448,75900.0
2015-03-12 15:15:00,116.25,116.3,116.22,116.23,50300.0,91.3448,91.3841,91.3212,91.3291,50300.0
2015-03-12 15:20:00,116.23,116.24,116.1,116.15,82300.0,91.3291,91.3369,91.2269,91.2662,82300.0
2015-03-12 15:25:00,116.16,116.19,116.04,116.12,98400.0,91.2741,91.2977,91.1798,91.2426,98400.0
2015-03-12 15:30:00,116.11,116.13,115.98,115.98,105800.0,91.2348,91.2505,91.1326,91.1326,105800.0
2015-03-12 15:35:00,115.99,116.14,115.99,116.12,89200.0,91.1405,91.2584,91.1405,91.2426,89200.0
2015-03-12 15:40:00,116.12,116.25,116.12,116.25,136800.0,91.2426,91.3448,91.2426,91.3448,136800.0
2015-03-12 15:45:00,116.25,116.27,116.15,116.21,126900.0,91.3448,91.3605,91.2662,91.3134,126900.0
2015-03-12 15:50:00,116.21,116.22,116.08,116.08,124100.0,91.3134,91.3212,91.2112,91.2112,124100.0
2015-03-12 15:55:00,116.08,116.14,116.08,116.09,201900.0,91.2112,91.2584,91.2112,91.2191,201900.0
2015-03-13 09:30:00,115.99,116.22,115.76,116.01,112100.0,91.1405,91.3212,90.9598,91.1562,112100.0
2015-03-13 09:35:00,116.0,116.14,115.71,116.06,45600.0,91.1484,91.2584,90.9205,91.1955,45600.0
2015-03-13 09:40:00,115.98,116.21,115.96,116.09,42100.0,91.1326,91.3134,91.1169,91.2191,42100.0
2015-03-13 09:45:00,116.11,116.31,115.96,115.98,46900.0,91.2348,91.3919,91.1169,91.1326,46900.0
2015-03-13 09:50:00,115.97,115.97,115.49,115.53,40800.0,91.1248,91.1248,90.7476,90.779,40800.0
2015-03-13 09:55:00,115.59,115.65,115.34,115.4,94000.0,90.8262,90.8733,90.6298,90.6769,94000.0
2015-03-13 10:00:00,115.42,115.49,115.14,115.15,86600.0,90.6926,90.7476,90.4726,90.4805,86600.0
2015-03-13 10:05:00,115.13,115.14,114.9,115.0,82700.0,90.4647,90.4726,90.284,90.3626,82700.0
2015-03-13 10:10:00,114.98,115.14,114.94,115.11,95600.0,90.3469,90.4726,90.3154,90.449,95600.0
2015-03-13 10:15:00,115.1,115.18,115.03,115.06,45600.0,90.4412,90.504,90.3862,90.4097,45600.0
2015-03-13 10:20:00,115.06,115.29,115.03,115.29,97400.0,90.4097,90.5905,90.3862,90.5905,97400.0
2015-03-13 10:25:00,115.29,115.4,115.05,115.16,100300.0,90.5905,90.6769,90.4019,90.4883,100300.0
2015-03-13 10:30:00,115.14,115.16,115.0,115.13,29800.0,90.4726,90.4883,90.3626,90.4647,29800.0
2015-03-13 10:35:00,115.12,115.22,115.03,115.16,55800.0,90.4569,90.5355,90.3862,90.4883,55800.0
2015-03-13 10:40:00,115.16,115.25,115.05,115.09,46600.0,90.4883,90.559,90.4019,90.4333,46600.0
2015-03-13 10:45:00,115.07,115.08,115.01,115.02,40800.0,90.4176,90.4255,90.3705,90.3783,40800.0
2015-03-13 10:50:00,115.02,115.02,114.74,114.75,65000.0,90.3783,90.3783,90.1583,90.1662,65000.0
2015-03-13 10:55:00,114.74,114.75,114.49,114.49,65900.0,90.1583,90.1662,89.9619,89.9619,65900.0
2015-03-13 11:00:00,114.48,114.68,114.33,114.67,81900.0,89.954,90.1111,89.8361,90.1033,81900.0
2015-03-13 11:05:00,114.67,114.67,114.43,114.61,67400.0,90.1033,90.1033,89.9147,90.0561,67400.0
2015-03-13 11:10:00,114.62,114.7,114.56,114.67,44500.0,90.064,90.1269,90.0169,90.1033,44500.0
2015-03-13 11:15:00,114.64,114.7,114.53,114.59,74700.0,90.0797,90.1269,89.9933,90.0404,74700.0
2015-03-13 11:20:00,114.59,114.62,114.46,114.5,33000.0,90.0404,90.064,89.9383,89.9697,33000.0
2015-03-13 11:25:00,114.49,114.5,114.28,114.33,85300.0,89.9619,89.9697,89.7968,89.8361,85300.0
2015-03-13 11:30:00,114.34,114.38,114.2,114.29,44900.0,89.844,89.8754,89.734,89.8047,44900.0
2015-03-13 11:35:00,114.29,114.45,114.29,114.45,46300.0,89.8047,89.9304,89.8047,89.9304,46300.0
2015-03-13 11:40:00,114.46,114.56,114.42,114.53,25400.0,89.9383,90.0169,89.9069,89.9933,25400.0
2015-03-13 11:45:00,114.52,114.52,114.23,114.31,65400.0,89.9854,89.9854,89.7576,89.8204,65400.0
2015-03-13 11:50:00,114.33,114.55,114.3,114.55,52200.0,89.8361,90.009,89.8126,90.009,52200.0
2015-03-13 11:55:00,114.55,114.68,114.41,114.68,30000.0,90.009,90.1111,89.899,90.1111,30000.0
2015-03-13 12:00:00,114.68,114.7,114.39,114.5,35900.0,90.1111,90.1269,89.8833,89.9697,35900.0
2015-03-13 12:05:00,114.51,114.67,114.47,114.65,22900.0,89.9776,90.1033,89.9461,90.0876,22900.0
2015-03-13 12:10:00,114.62,114.7,114.56,114.6,16100.0,90.064,90.1269,90.0169,90.0483,16100.0
2015-03-13 12:15:00,114.6,114.61,114.39,114.54,28800.0,90.0483,90.0561,89.8833,90.0011,28800.0
2015-03-13 12:20:00,114.53,114.72,114.5,114.62,24700.0,89.9933,90.1426,89.9697,90.064,24700.0
2015-03-13 12:25:00,114.64,114.71,114.57,114.61,26200.0,90.0797,90.1347,90.0247,90.0561,26200.0
2015-03-13 12:30:00,114.62,114.79,114.61,114.78,43200.0,90.064,90.1976,90.0561,90.1897,43200.0
2015-03-13 12:35:00,114.77,114.87,114.76,114.83,14100.0,90.1819,90.2604,90.174,90.229,14100.0
2015-03-13 12:40:00,114.82,114.87,114.75,114.87,20000.0,90.2212,90.2604,90.1662,90.2604,20000.0
2015-03-13 12:45:00,114.87,114.88,114.7,114.77,43700.0,90.2604,90.2683,90.1269,90.1819,43700.0
2015-03-13 12:50:00,114.8,114.81,114.68,114.74,21000.0,90.2054,90.2133,90.1111,90.1583,21000.0
2015-03-13 12:55:00,114.74,114.89,114.72,114.85,13800.0,90.1583,90.2762,90.1426,90.2447,13800.0
2015-03-13 13:00:00,114.85,114.88,114.75,114.82,25100.0,90.2447,90.2683,90.1662,90.2212,25100.0
2015-03-13 13:05:00,114.82,114.84,114.73,114.81,15700.0,90.2212,90.2369,90.1504,90.2133,15700.0
2015-03-13 13:10:00,114.81,114.82,114.7,114.77,15600.0,90.2133,90.2212,90.1269,90.1819,15600.0
2015-03-13 13:15:00,114.76,114.76,114.68,114.73,23500.0,90.174,90.174,90.1111,90.1504,23500.0
2015-03-13 13:20:00,114.71,114.73,114.55,114.59,31900.0,90.1347,90.1504,90.009,90.0404,31900.0
2015-03-13 13:25:00,114.57,114.61,114.32,114.32,42700.0,90.0247,90.0561,89.8283,89.8283,42700.0
2015-03-13 13:30:00,114.33,114.39,114.28,114.31,49700.0,89.8361,89.8833,89.7968,89.8204,49700.0
2015-03-13 13:35:00,114.31,114.37,114.3,114.34,28300.0,89.8204,89.8676,89.8126,89.844,28300.0
2015-03-13 13:40:00,114.34,114.42,114.33,114.36,27700.0,89.844,89.9069,89.8361,89.8597,27700.0
2015-03-13 13:45:00,114.36,114.49,114.31,114.42,56500.0,89.8597,89.9619,89.8204,89.9069,56500.0
2015-03-13 13:50:00,114.41,114.5,114.4,114.49,24900.0,89.899,89.9697,89.8911,89.9619,24900.0
2015-03-13 13:55:00,114.48,114.49,114.35,114.36,30300.0,89.954,89.9619,89.8518,89.8597,30300.0
2015-03-13 14:00:00,114.37,114.41,114.3,114.38,37300.0,89.8676,89.899,89.8126,89.8754,37300.0
2015-03-13 14:05:00,114.38,114.42,114.31,114.34,28000.0,89.8754,89.9069,89.8204,89.844,28000.0
2015-03-13 14:10:00,114.32,114.32,114.16,114.26,38000.0,89.8283,89.8283,89.7026,89.7811,38000.0
2015-03-13 14:15:00,114.27,114.37,114.23,114.24,29500.0,89.789,89.8676,89.7576,89.7654,29500.0
2015-03-13 14:20:00,114.23,114.25,114.15,114.22,37500.0,89.7576,89.7733,89.6947,89.7497,37500.0
2015-03-13 14:25:00,114.22,114.3,114.22,114.3,31700.0,89.7497,89.8126,89.7497,89.8126,31700.0
2015-03-13 14:30:00,114.31,114.5,114.26,114.5,55200.0,89.8204,89.9697,89.7811,89.9697,55200.0
2015-03-13 14:35:00,114.5,114.52,114.22,114.24,28700.0,89.9697,89.9854,89.7497,89.7654,28700.0
2015-03-13 14:40:00,114.24,114.24,114.0,114.05,75700.0,89.7654,89.7654,89.5768,89.6161,75700.0
2015-03-13 14:45:00,114.05,114.33,114.04,114.24,41300.0,89.6161,89.8361,89.6083,89.7654,41300.0
2015-03-13 14:50:00,114.24,114.46,114.24,114.3,37700.0,89.7654,89.9383,89.7654,89.8126,37700.0
2015-03-13 14:55:00,114.29,114.46,114.21,114.41,30300.0,89.8047,89.9383,89.7418,89.899,30300.0
2015-03-13 15:00:00,114.43,114.53,114.39,114.41,81100.0,89.9147,89.9933,89.8833,89.899,81100.0
2015-03-13 15:05:00,114.41,114.46,114.37,114.38,38900.0,89.899,89.9383,89.8676,89.8754,38900.0
2015-03-13 15:10:00,114.38,114.55,114.38,114.52,65000.0,89.8754,90.009,89.8754,89.9854,65000.0
2015-03-13 15:15:00,114.53,114.64,114.5,114.54,45600.0,89.9933,90.0797,89.9697,90.0011,45600.0
2015-03-13 15:20:00,114.55,114.66,114.49,114.66,33800.0,90.009,90.0954,89.9619,90.0954,33800.0
2015-03-13 15:25:00,114.65,114.72,114.55,114.71,34300.0,90.0876,90.1426,90.009,90.1347,34300.0
2015-03-13 15:30:00,114.72,114.76,114.52,114.55,45600.0,90.1426,90.174,89.9854,90.009,45600.0
2015-03-13 15:35:00,114.56,114.67,114.55,114.65,38400.0,90.0169,90.1033,90.009,90.0876,38400.0
2015-03-13 15:40:00,114.65,114.83,114.61,114.63,79700.0,90.0876,90.229,90.0561,90.0719,79700.0
2015-03-13 15:45:00,114.63,114.66,114.55,114.61,70500.0,90.0719,90.0954,90.009,90.0561,70500.0
2015-03-13 15:50:00,114.63,114.92,114.63,114.89,112100.0,90.0719,90.2997,90.0719,90.2762,112100.0
2015-03-13 15:55:00,114.9,114.99,114.8,114.85,136500.0,90.284,90.3547,90.2054,90.2447,136500.0
2015-03-16 09:30:00,115.33,116.06,115.32,116.04,112000.0,90.6219,91.1955,90.614,91.1798,112000.0
2015-03-16 09:35:00,115.99,116.25,115.61,115.62,109300.0,91.1405,91.3448,90.8419,90.8498,109300.0
2015-03-16 09:40:00,115.67,116.04,115.58,115.79,56800.0,90.8891,91.1798,90.8183,90.9833,56800.0
2015-03-16 09:45:00,115.79,115.9,115.54,115.75,60200.0,90.9833,91.0698,90.7869,90.9519,60200.0
2015-03-16 09:50:00,115.77,116.05,115.74,115.91,75600.0,90.9676,91.1876,90.9441,91.0776,75600.0
2015-03-16 09:55:00,115.93,116.01,115.79,115.82,34900.0,91.0934,91.1562,90.9833,91.0069,34900.0
2015-03-16 10:00:00,115.77,116.02,115.65,115.9,40500.0,90.9676,91.1641,90.8733,91.0698,40500.0
2015-03-16 10:05:00,115.9,115.94,115.77,115.87,50800.0,91.0698,91.1012,90.9676,91.0462,50800.0
2015-03-16 10:10:00,115.87,116.0,115.83,115.9,52100.0,91.0462,91.1484,91.0148,91.0698,52100.0
2015-03-16 10:15:00,115.9,116.2,115.88,116.17,53400.0,91.0698,91.3055,91.0541,91.2819,53400.0
2015-03-16 10:20:00,116.16,116.22,116.07,116.12,47500.0,91.2741,91.3212,91.2034,91.2426,47500.0
2015-03-16 10:25:00,116.11,116.21,115.99,115.99,32800.0,91.2348,91.3134,91.1405,91.1405,32800.0
2015-03-16 10:30:00,116.02,116.16,116.0,116.05,34400.0,91.1641,91.2741,91.1484,91.1876,34400.0
2015-03-16 10:35:00,116.03,116.21,115.98,115.98,38600.0,91.1719,91.3134,91.1326,91.1326,38600.0
2015-03-16 10:40:00,115.98,116.09,115.94,116.01,27100.0,91.1326,91.2191,91.1012,91.1562,27100.0
2015-03-16 10:45:00,116.01,116.02,115.89,115.92,35400.0,91.1562,91.1641,91.0619,91.0855,35400.0
2015-03-16 10:50:00,115.91,115.99,115.86,115.88,45700.0,91.0776,91.1405,91.0383,91.0541,45700.0
2015-03-16 10:55:00,115.92,116.11,115.92,116.1,36200.0,91.0855,91.2348,91.0855,91.2269,36200.0
2015-03-16 11:00:00,116.1,116.13,115.97,116.08,30400.0,91.2269,91.2505,91.1248,91.2112,30400.0
2015-03-16 11:05:00,116.08,116.22,116.08,116.12,31200.0,91.2112,91.3212,91.2112,91.2426,31200.0
2015-03-16 11:10:00,116.13,116.17,116.0,116.02,43700.0,91.2505,91.2819,91.1484,91.1641,43700.0
2015-03-16 11:15:00,116.03,116.04,115.89,115.98,50100.0,91.1719,91.1798,91.0619,91.1326,50100.0
2015-03-16 11:20:00,115.98,116.05,115.92,115.95,32000.0,91.1326,91.1876,91.0855,91.1091,32000.0
2015-03-16 11:25:00,115.95,116.03,115.9,115.95,46000.0,91.1091,91.1719,91.0698,91.1091,46000.0
2015-03-16 11:30:00,115.95,116.09,115.95,116.05,32200.0,91.1091,91.2191,91.1091,91.1876,32200.0
2015-03-16 11:35:00,116.04,116.06,115.94,115.95,36000.0,91.1798,91.1955,91.1012,91.1091,36000.0
2015-03-16 11:40:00,115.95,116.0,115.92,115.98,22200.0,91.1091,91.1484,91.0855,91.1326,22200.0
2015-03-16 11:45:00,115.99,116.1,115.99,116.06,29900.0,91.1405,91.2269,91.1405,91.1955,29900.0
2015-03-16 11:50:00,116.06,116.09,115.98,116.01,50000.0,91.1955,91.2191,91.1326,91.1562,50000.0
2015-03-16 11:55:00,116.01,116.08,115.99,116.05,26600.0,91.1562,91.2112,91.1405,91.1876,26600.0
2015-03-16 12:00:00,116.04,116.04,115.96,116.0,25500.0,91.1798,91.1798,91.1169,91.1484,25500.0
2015-03-16 12:05:00,116.01,116.03,115.93,116.01,31000.0,91.1562,91.1719,91.0934,91.1562,31000.0
2015-03-16 12:10:00,116.02,116.08,115.99,116.03,52500.0,91.1641,91.2112,91.1405,91.1719,52500.0
2015-03-16 12:15:00,116.03,116.12,116.01,116.05,41800.0,91.1719,91.2426,91.1562,91.1876,41800.0
2015-03-16 12:20:00,116.04,116.04,115.92,115.99,43100.0,91.1798,91.1798,91.0855,91.1405,43100.0
2015-03-16 12:25:00,116.0,116.05,115.94,116.01,35400.0,91.1484,91.1876,91.1012,91.1562,35400.0
2015-03-16 12:30:00,116.01,116.05,115.97,116.03,32800.0,91.1562,91.1876,91.1248,91.1719,32800.0
2015-03-16 12:35:00,116.04,116.07,115.98,116.02,32600.0,91.1798,91.2034,91.1326,91.1641,32600.0
2015-03-16 12:40:00,116.03,116.09,115.94,115.95,34500.0,91.1719,91.2191,91.1012,91.1091,34500.0
2015-03-16 12:45:00,115.95,116.02,115.94,115.94,36400.0,91.1091,91.1641,91.1012,91.1012,36400.0
2015-03-16 12:50:00,115.95,116.05,115.95,115.98,47200.0,91.1091,91.1876,91.1091,91.1326,47200.0
2015-03-16 12:55:00,115.98,116.02,115.95,115.98,29500.0,91.1326,91.1641,91.1091,91.1326,29500.0
2015-03-16 13:00:00,115.97,116.0,115.91,115.95,34300.0,91.1248,91.1484,91.0776,91.1091,34300.0
2015-03-16 13:05:00,115.95,115.99,115.91,115.97,87700.0,91.1091,91.1405,91.0776,91.1248,87700.0
2015-03-16 13:10:00,115.97,116.03,115.94,115.99,33500.0,91.1248,91.1719,91.1012,91.1405,33500.0
2015-03-16 13:15:00,115.98,116.0,115.88,115.94,29500.0,91.1326,91.1484,91.0541,91.1012,29500.0
2015-03-16 13:20:00,115.94,116.05,115.93,116.05,21900.0,91.1012,91.1876,91.0934,91.1876,21900.0
2015-03-16 13:25:00,116.05,116.08,115.99,115.99,23500.0,91.1876,91.2112,91.1405,91.1405,23500.0
2015-03-16 13:30:00,116.0,116.05,115.98,116.03,26500.0,91.1484,91.1876,91.1326,91.1719,26500.0
2015-03-16 13:35:00,116.03,116.06,115.97,116.01,46000.0,91.1719,91.1955,91.1248,91.1562,46000.0
2015-03-16 13:40:00,116.01,116.08,115.96,116.08,31900.0,91.1562,91.2112,91.1169,91.2112,31900.0
2015-03-16 13:45:00,116.07,116.16,116.02,116.1,96600.0,91.2034,91.2741,91.1641,91.2269,96600.0
2015-03-16 13:50:00,116.1,116.22,116.1,116.13,42800.0,91.2269,91.3212,91.2269,91.2505,42800.0
2015-03-16 13:55:00,116.14,116.15,116.1,116.12,20400.0,91.2584,91.2662,91.2269,91.2426,20400.0
2015-03-16 14:00:00,116.13,116.15,116.07,116.13,20100.0,91.2505,91.2662,91.2034,91.2505,20100.0
2015-03-16 14:05:00,116.12,116.16,116.1,116.12,27600.0,91.2426,91.2741,91.2269,91.2426,27600.0
2015-03-16 14:10:00,116.14,116.14,116.03,116.07,29400.0,91.2584,91.2584,91.1719,91.2034,29400.0
2015-03-16 14:15:00,116.08,116.11,116.06,116.11,32200.0,91.2112,91.2348,91.1955,91.2348,32200.0
2015-03-16 14:20:00,116.13,116.2,116.12,116.15,48600.0,91.2505,91.3055,91.2426,91.2662,48600.0
2015-03-16 14:25:00,116.16,116.19,116.11,116.19,26800.0,91.2741,91.2977,91.2348,91.2977,26800.0
2015-03-16 14:30:00,116.2,116.24,116.19,116.23,33600.0,91.3055,91.3369,91.2977,91.3291,33600.0
2015-03-16 14:35:00,116.22,116.22,116.13,116.16,33900.0,91.3212,91.3212,91.2505,91.2741,33900.0
2015-03-16 14:40:00,116.16,116.31,116.16,116.29,48800.0,91.2741,91.3919,91.2741,91.3762,48800.0
2015-03-16 14:45:00,116.3,116.34,116.26,116.28,34300.0,91.3841,91.4155,91.3527,91.3684,34300.0
2015-03-16 14:50:00,116.28,116.35,116.27,116.34,15300.0,91.3684,91.4234,91.3605,91.4155,15300.0
2015-03-16 14:55:00,116.35,116.44,116.35,116.4,60300.0,91.4234,91.4941,91.4234,91.4627,60300.0
2015-03-16 15:00:00,116.39,116.55,116.39,116.53,88900.0,91.4548,91.5805,91.4548,91.5648,88900.0
2015-03-16 15:05:00,116.54,116.61,116.47,116.47,93800.0,91.5727,91.6277,91.5177,91.5177,93800.0
2015-03-16 15:10:00,116.48,116.59,116.46,116.56,48900.0,91.5255,91.612,91.5098,91.5884,48900.0
2015-03-16 15:15:00,116.55,116.56,116.43,116.45,61700.0,91.5805,91.5884,91.4862,91.5019,61700.0
2015-03-16 15:20:00,116.45,116.46,116.32,116.37,64700.0,91.5019,91.5098,91.3998,91.4391,64700.0
2015-03-16 15:25:00,116.37,116.39,116.32,116.34,57400.0,91.4391,91.4548,91.3998,91.4155,57400.0
2015-03-16 15:30:00,116.34,116.41,116.32,116.4,73400.0,91.4155,91.4705,91.3998,91.4627,73400.0
2015-03-16 15:35:00,116.4,116.4,116.31,116.32,51800.0,91.4627,91.4627,91.3919,91.3998,51800.0
2015-03-16 15:40:00,116.32,116.51,116.31,116.4,68800.0,91.3998,91.5491,91.3919,91.4627,68800.0
2015-03-16 15:45:00,116.41,116.46,116.36,116.45,84400.0,91.4705,91.5098,91.4312,91.5019,84400.0
2015-03-16 15:50:00,116.45,116.48,116.35,116.43,95900.0,91.5019,91.5255,91.4234,91.4862,95900.0
2015-03-16 15:55:00,116.42,116.52,116.42,116.47,151900.0,91.4784,91.557,91.4784,91.5177,151900.0
2015-03-17 09:30:00,115.45,115.86,115.14,115.85,124400.0,90.7162,91.0383,90.4726,91.0305,124400.0
2015-03-17 09:35:00,115.78,115.95,115.57,115.7,39900.0,90.9755,91.1091,90.8105,90.9126,39900.0
2015-03-17 09:40:00,115.69,115.83,115.4,115.53,40200.0,90.9048,91.0148,90.6769,90.779,40200.0
2015-03-17 09:45:00,115.57,115.73,115.45,115.45,35900.0,90.8105,90.9362,90.7162,90.7162,35900.0
2015-03-17 09:50:00,115.43,115.53,115.32,115.46,40800.0,90.7005,90.779,90.614,90.724,40800.0
2015-03-17 09:55:00,115.45,115.66,115.4,115.66,30200.0,90.7162,90.8812,90.6769,90.8812,30200.0
2015-03-17 10:00:00,115.64,115.66,115.41,115.65,31500.0,90.8655,90.8812,90.6848,90.8733,31500.0
2015-03-17 10:05:00,115.64,115.82,115.6,115.61,19600.0,90.8655,91.0069,90.8341,90.8419,19600.0
2015-03-17 10:10:00,115.59,115.7,115.44,115.49,27300.0,90.8262,90.9126,90.7083,90.7476,27300.0
2015-03-17 10:15:00,115.5,115.56,115.41,115.55,25300.0,90.7555,90.8026,90.6848,90.7948,25300.0
2015-03-17 10:20:00,115.57,115.63,115.45,115.55,21000.0,90.8105,90.8576,90.7162,90.7948,21000.0
2015-03-17 10:25:00,115.56,115.62,115.45,115.62,28100.0,90.8026,90.8498,90.7162,90.8498,28100.0
2015-03-17 10:30:00,115.63,115.75,115.63,115.65,25700.0,90.8576,90.9519,90.8576,90.8733,25700.0
2015-03-17 10:35:00,115.64,115.67,115.54,115.65,32100.0,90.8655,90.8891,90.7869,90.8733,32100.0
2015-03-17 10:40:00,115.64,115.64,115.51,115.56,36900.0,90.8655,90.8655,90.7633,90.8026,36900.0
2015-03-17 10:45:00,115.57,115.64,115.51,115.54,29500.0,90.8105,90.8655,90.7633,90.7869,29500.0
2015-03-17 10:50:00,115.53,115.66,115.48,115.65,24600.0,90.779,90.8812,90.7398,90.8733,24600.0
2015-03-17 10:55:00,115.65,115.75,115.65,115.68,29900.0,90.8733,90.9519,90.8733,90.8969,29900.0
2015-03-17 11:00:00,115.67,115.67,115.41,115.49,38200.0,90.8891,90.8891,90.6848,90.7476,38200.0
2015-03-17 11:05:00,115.51,115.53,115.31,115.41,40300.0,90.7633,90.779,90.6062,90.6848,40300.0
2015-03-17 11:10:00,115.42,115.61,115.41,115.6,18500.0,90.6926,90.8419,90.6848,90.8341,18500.0
2015-03-17 11:15:00,115.59,115.59,115.33,115.34,35900.0,90.8262,90.8262,90.6219,90.6298,35900.0
2015-03-17 11:20:00,115.34,115.48,115.3,115.48,18300.0,90.6298,90.7398,90.5983,90.7398,18300.0
2015-03-17 11:25:00,115.48,115.57,115.47,115.54,19700.0,90.7398,90.8105,90.7319,90.7869,19700.0
2015-03-17 11:30:00,115.54,115.62,115.52,115.57,23800.0,90.7869,90.8498,90.7712,90.8105,23800.0
2015-03-17 11:35:00,115.56,115.57,115.43,115.45,16400.0,90.8026,90.8105,90.7005,90.7162,16400.0
2015-03-17 11:40:00,115.43,115.52,115.4,115.51,24000.0,90.7005,90.7712,90.6769,90.7633,24000.0
2015-03-17 11:45:00,115.49,115.64,115.49,115.61,27500.0,90.7476,90.8655,90.7476,90.8419,27500.0
2015-03-17 11:50:00,115.6,115.61,115.51,115.58,19900.0,90.8341,90.8419,90.7633,90.8183,19900.0
2015-03-17 11:55:00,115.59,115.66,115.56,115.66,17700.0,90.8262,90.8812,90.8026,90.8812,17700.0
2015-03-17 12:00:00,115.66,115.67,115.53,115.55,19100.0,90.8812,90.8891,90.779,90.7948,19100.0
2015-03-17 12:05:00,115.56,115.65,115.54,115.63,15000.0,90.8026,90.8733,90.7869,90.8576,15000.0
2015-03-17 12:10:00,115.63,115.65,115.53,115.62,16600.0,90.8576,90.8733,90.779,90.8498,16600.0
2015-03-17 12:15:00,115.62,115.68,115.56,115.59,19400.0,90.8498,90.8969,90.8026,90.8262,19400.0
2015-03-17 12:20:00,115.58,115.68,115.57,115.64,13100.0,90.8183,90.8969,90.8105,90.8655,13100.0
2015-03-17 12:25:00,115.64,115.83,115.63,115.8,21100.0,90.8655,91.0148,90.8576,90.9912,21100.0
2015-03-17 12:30:00,115.81,115.87,115.75,115.85,21400.0,90.9991,91.0462,90.9519,91.0305,21400.0
2015-03-17 12:35:00,115.85,115.86,115.78,115.78,22400.0,91.0305,91.0383,90.9755,90.9755,22400.0
2015-03-17 12:40:00,115.77,115.8,115.69,115.75,15400.0,90.9676,90.9912,90.9048,90.9519,15400.0
2015-03-17 12:45:00,115.73,115.83,115.7,115.83,19300.0,90.9362,91.0148,90.9126,91.0148,19300.0
2015-03-17 12:50:00,115.83,115.83,115.74,115.76,31800.0,91.0148,91.0148,90.9441,90.9598,31800.0
2015-03-17 12:55:00,115.77,115.93,115.77,115.93,22900.0,90.9676,91.0934,90.9676,91.0934,22900.0
2015-03-17 13:00:00,115.92,115.97,115.9,115.96,21000.0,91.0855,91.1248,91.0698,91.1169,21000.0
2015-03-17 13:05:00,115.94,115.96,115.86,115.87,21100.0,91.1012,91.1169,91.0383,91.0462,21100.0
2015-03-17 13:10:00,115.86,115.9,115.82,115.85,20400.0,91.0383,91.0698,91.0069,91.0305,20400.0
2015-03-17 13:15:00,115.86,115.92,115.77,115.84,24200.0,91.0383,91.0855,90.9676,91.0226,24200.0
2015-03-17 13:20:00,115.84,115.92,115.83,115.92,12300.0,91.0226,91.0855,91.0148,91.0855,12300.0
2015-03-17 13:25:00,115.91,115.92,115.78,115.81,10400.0,91.0776,91.0855,90.9755,90.9991,10400.0
2015-03-17 13:30:00,115.81,115.9,115.69,115.71,32100.0,90.9991,91.0698,90.9048,90.9205,32100.0
2015-03-17 13:35:00,115.7,115.77,115.64,115.64,23300.0,90.9126,90.9676,90.8655,90.8655,23300.0
2015-03-17 13:40:00,115.64,115.77,115.64,115.77,11600.0,90.8655,90.9676,90.8655,90.9676,11600.0
2015-03-17 13:45:00,115.78,115.78,115.69,115.77,17000.0,90.9755,90.9755,90.9048,90.9676,17000.0
2015-03-17 13:50:00,115.78,115.88,115.77,115.85,12900.0,90.9755,91.0541,90.9676,91.0305,12900.0
2015-03-17 13:55:00,115.85,115.99,115.84,115.97,26700.0,91.0305,91.1405,91.0226,91.1248,26700.0
2015-03-17 14:00:00,115.97,116.08,115.94,115.97,63100.0,91.1248,91.2112,91.1012,91.1248,63100.0
2015-03-17 14:05:00,115.97,115.97,115.87,115.89,61800.0,91.1248,91.1248,91.0462,91.0619,61800.0
2015-03-17 14:10:00,115.91,115.99,115.86,115.86,20400.0,91.0776,91.1405,91.0383,91.0383,20400.0
2015-03-17 14:15:00,115.87,115.87,115.82,115.86,22300.0,91.0462,91.0462,91.0069,91.0383,22300.0
2015-03-17 14:20:00,115.86,115.87,115.77,115.81,21300.0,91.0383,91.0462,90.9676,90.9991,21300.0
2015-03-17 14:25:00,115.81,115.91,115.73,115.73,16200.0,90.9991,91.0776,90.9362,90.9362,16200.0
2015-03-17 14:30:00,115.73,115.75,115.69,115.71,24900.0,90.9362,90.9519,90.9048,90.9205,24900.0
2015-03-17 14:35:00,115.7,115.74,115.63,115.72,17400.0,90.9126,90.9441,90.8576,90.9283,17400.0
2015-03-17 14:40:00,115.72,115.78,115.66,115.71,72000.0,90.9283,90.9755,90.8812,90.9205,72000.0
2015-03-17 14:45:00,115.72,115.73,115.66,115.67,54600.0,90.9283,90.9362,90.8812,90.8891,54600.0
2015-03-17 14:50:00,115.66,115.73,115.62,115.7,34500.0,90.8812,90.9362,90.8498,90.9126,34500.0
2015-03-17 14:55:00,115.71,115.81,115.71,115.8,17800.0,90.9205,90.9991,90.9205,90.9912,17800.0
2015-03-17 15:00:00,115.79,115.9,115.76,115.9,18900.0,90.9833,91.0698,90.9598,91.0698,18900.0
2015-03-17 15:05:00,115.89,115.91,115.82,115.87,22200.0,91.0619,91.0776,91.0069,91.0462,22200.0
2015-03-17 15:10:00,115.88,115.98,115.84,115.97,27300.0,91.0541,91.1326,91.0226,91.1248,27300.0
2015-03-17 15:15:00,115.97,116.03,115.91,116.02,28400.0,91.1248,91.1719,91.0776,91.1641,28400.0
2015-03-17 15:20:00,116.01,116.03,115.91,115.92,32800.0,91.1562,91.1719,91.0776,91.0855,32800.0
2015-03-17 15:25:00,115.92,115.99,115.92,115.96,30500.0,91.0855,91.1405,91.0855,91.1169,30500.0
2015-03-17 15:30:00,115.95,116.07,115.95,116.06,44400.0,91.1091,91.2034,91.1091,91.1955,44400.0
2015-03-17 15:35:00,116.05,116.05,115.96,115.97,39100.0,91.1876,91.1876,91.1169,91.1248,39100.0
2015-03-17 15:40:00,115.97,115.97,115.79,115.8,45200.0,91.1248,91.1248,90.9833,90.9912,45200.0
2015-03-17 15:45:00,115.81,115.89,115.77,115.87,63800.0,90.9991,91.0619,90.9676,91.0462,63800.0
2015-03-17 15:50:00,115.87,115.88,115.78,115.84,63300.0,91.0462,91.0541,90.9755,91.0226,63300.0
2015-03-17 15:55:00,115.83,115.83,115.58,115.59,178100.0,91.0148,91.0148,90.8183,90.8262,178100.0
2015-03-18 09:30:00,115.41,115.54,114.58,114.62,108600.0,90.6848,90.7869,90.0326,90.064,108600.0
2015-03-18 09:35:00,114.57,114.6,114.3,114.55,67700.0,90.0247,90.0483,89.8126,90.009,67700.0
2015-03-18 09:40:00,114.56,114.79,114.52,114.79,49800.0,90.0169,90.1976,89.9854,90.1976,49800.0
2015-03-18 09:45:00,114.78,115.0,114.64,114.68,41900.0,90.1897,90.3626,90.0797,90.1111,41900.0
2015-03-18 09:50:00,114.67,114.78,114.6,114.73,38800.0,90.1033,90.1897,90.0483,90.1504,38800.0
2015-03-18 09:55:00,114.72,114.72,114.5,114.59,31700.0,90.1426,90.1426,89.9697,90.0404,31700.0
2015-03-18 10:00:00,114.61,114.69,114.55,114.57,19900.0,90.0561,90.119,90.009,90.0247,19900.0
2015-03-18 10:05:00,114.57,114.69,114.55,114.61,49600.0,90.0247,90.119,90.009,90.0561,49600.0
2015-03-18 10:10:00,114.61,114.83,114.58,114.7,46300.0,90.0561,90.229,90.0326,90.1269,46300.0
2015-03-18 10:15:00,114.72,114.77,114.68,114.71,17300.0,90.1426,90.1819,90.1111,90.1347,17300.0
2015-03-18 10:20:00,114.72,114.8,114.63,114.69,26000.0,90.1426,90.2054,90.0719,90.119,26000.0
2015-03-18 10:25:00,114.7,114.88,114.7,114.77,22900.0,90.1269,90.2683,90.1269,90.1819,22900.0
2015-03-18 10:30:00,114.77,114.86,114.72,114.84,23200.0,90.1819,90.2526,90.1426,90.2369,23200.0
2015-03-18 10:35:00,114.85,114.9,114.77,114.83,20600.0,90.2447,90.284,90.1819,90.229,20600.0
2015-03-18 10:40:00,114.83,114.83,114.65,114.66,23100.0,90.229,90.229,90.0876,90.0954,23100.0
2015-03-18 10:45:00,114.65,114.71,114.61,114.62,41300.0,90.0876,90.1347,90.0561,90.064,41300.0
2015-03-18 10:50:00,114.62,114.7,114.59,114.67,21300.0,90.064,90.1269,90.0404,90.1033,21300.0
2015-03-18 10:55:00,114.68,114.81,114.67,114.78,49300.0,90.1111,90.2133,90.1033,90.1897,49300.0
2015-03-18 11:00:00,114.77,114.94,114.73,114.76,39500.0,90.1819,90.3154,90.1504,90.174,39500.0
2015-03-18 11:05:00,114.76,114.85,114.74,114.82,17500.0,90.174,90.2447,90.1583,90.2212,17500.0
2015-03-18 11:10:00,114.82,114.82,114.64,114.66,33600.0,90.2212,90.2212,90.0797,90.0954,33600.0
2015-03-18 11:15:00,114.66,114.66,114.55,114.61,25000.0,90.0954,90.0954,90.009,90.0561,25000.0
2015-03-18 11:20:00,114.61,114.66,114.57,114.59,20800.0,90.0561,90.0954,90.0247,90.0404,20800.0
2015-03-18 11:25:00,114.58,114.69,114.51,114.63,32100.0,90.0326,90.119,89.9776,90.0719,32100.0
2015-03-18 11:30:00,114.64,114.67,114.53,114.62,15000.0,90.0797,90.1033,89.9933,90.064,15000.0
2015-03-18 11:35:00,114.62,114.66,114.45,114.47,40800.0,90.064,90.0954,89.9304,89.9461,40800.0
2015-03-18 11:40:00,114.47,114.62,114.47,114.57,12400.0,89.9461,90.064,89.9461,90.0247,12400.0
2015-03-18 11:45:00,114.56,114.56,114.34,114.36,60800.0,90.0169,90.0169,89.844,89.8597,60800.0
2015-03-18 11:50:00,114.37,114.45,114.3,114.32,38900.0,89.8676,89.9304,89.8126,89.8283,38900.0
2015-03-18 11:55:00,114.34,114.44,114.32,114.42,18500.0,89.844,89.9226,89.8283,89.9069,18500.0
2015-03-18 12:00:00,114.41,114.41,114.25,114.33,33600.0,89.899,89.899,89.7733,89.8361,33600.0
2015-03-18 12:05:00,114.33,114.33,114.18,114.19,29800.0,89.8361,89.8361,89.7183,89.7261,29800.0
2015-03-18 12:10:00,114.17,114.19,114.07,114.13,31600.0,89.7104,89.7261,89.6318,89.679,31600.0
2015-03-18 12:15:00,114.14,114.14,113.89,113.89,88000.0,89.6868,89.6868,89.4904,89.4904,88000.0
2015-03-18 12:20:00,113.89,113.9,113.79,113.83,35100.0,89.4904,89.4983,89.4118,89.4433,35100.0
2015-03-18 12:25:00,113.82,113.9,113.76,113.88,70800.0,89.4354,89.4983,89.3882,89.4825,70800.0
2015-03-18 12:30:00,113.88,114.0,113.87,113.98,20200.0,89.4825,89.5768,89.4747,89.5611,20200.0
2015-03-18 12:35:00,113.96,114.08,113.96,114.03,26300.0,89.5454,89.6397,89.5454,89.6004,26300.0
2015-03-18 12:40:00,114.03,114.08,114.02,114.04,15100.0,89.6004,89.6397,89.5925,89.6083,15100.0
2015-03-18 12:45:00,114.05,114.05,113.83,113.85,30700.0,89.6161,89.6161,89.4433,89.459,30700.0
2015-03-18 12:50:00,113.84,113.87,113.7,113.83,26700.0,89.4511,89.4747,89.3411,89.4433,26700.0
2015-03-18 12:55:00,113.83,113.9,113.64,113.67,37500.0,89.4433,89.4983,89.294,89.3175,37500.0
2015-03-18 13:00:00,113.66,113.79,113.65,113.72,22900.0,89.3097,89.4118,89.3018,89.3568,22900.0
2015-03-18 13:05:00,113.73,113.75,113.6,113.69,32400.0,89.3647,89.3804,89.2625,89.3332,32400.0
2015-03-18 13:10:00,113.69,113.78,113.65,113.78,27700.0,89.3332,89.404,89.3018,89.404,27700.0
2015-03-18 13:15:00,113.76,113.76,113.61,113.66,39500.0,89.3882,89.3882,89.2704,89.3097,39500.0
2015-03-18 13:20:00,113.68,113.76,113.65,113.68,32100.0,89.3254,89.3882,89.3018,89.3254,32100.0
2015-03-18 13:25:00,113.68,113.72,113.62,113.68,34800.0,89.3254,89.3568,89.2782,89.3254,34800.0
2015-03-18 13:30:00,113.7,113.74,113.62,113.7,25000.0,89.3411,89.3725,89.2782,89.3411,25000.0
2015-03-18 13:35:00,113.71,113.72,113.48,113.5,37000.0,89.349,89.3568,89.1682,89.184,37000.0
2015-03-18 13:40:00,113.49,113.5,113.35,113.47,32900.0,89.1761,89.184,89.0661,89.1604,32900.0
2015-03-18 13:45:00,113.49,113.49,113.31,113.34,54400.0,89.1761,89.1761,89.0347,89.0582,54400.0
2015-03-18 13:50:00,113.35,113.65,113.35,113.65,33600.0,89.0661,89.3018,89.0661,89.3018,33600.0
2015-03-18 13:55:00,113.62,113.89,113.58,113.84,31500.0,89.2782,89.4904,89.2468,89.4511,31500.0
2015-03-18 14:00:00,113.89,115.48,113.84,115.14,130900.0,89.4904,90.7398,89.4511,90.4726,130900.0
2015-03-18 14:05:00,115.11,115.68,114.95,115.37,59700.0,90.449,90.8969,90.3233,90.6533,59700.0
2015-03-18 14:10:00,115.41,115.8,115.37,115.77,95000.0,90.6848,90.9912,90.6533,90.9676,95000.0
2015-03-18 14:15:00,115.78,115.97,115.75,115.82,69800.0,90.9755,91.1248,90.9519,91.0069,69800.0
2015-03-18 14:20:00,115.82,115.82,115.46,115.52,48200.0,91.0069,91.0069,90.724,90.7712,48200.0
2015-03-18 14:25:00,115.52,115.59,115.35,115.55,45000.0,90.7712,90.8262,90.6376,90.7948,45000.0
2015-03-18 14:30:00,115.56,115.88,115.48,115.67,89200.0,90.8026,91.0541,90.7398,90.8891,89200.0
2015-03-18 14:35:00,115.69,115.84,115.59,115.62,34600.0,90.9048,91.0226,90.8262,90.8498,34600.0
2015-03-18 14:40:00,115.62,115.75,115.56,115.61,50700.0,90.8498,90.9519,90.8026,90.8419,50700.0
2015-03-18 14:45:00,115.63,115.71,115.48,115.57,31600.0,90.8576,90.9205,90.7398,90.8105,31600.0
2015-03-18 14:50:00,115.58,115.8,115.52,115.75,45400.0,90.8183,90.9912,90.7712,90.9519,45400.0
2015-03-18 14:55:00,115.78,115.87,115.65,115.76,44500.0,90.9755,91.0462,90.8733,90.9598,44500.0
2015-03-18 15:00:00,115.76,116.13,115.72,116.08,77200.0,90.9598,91.2505,90.9283,91.2112,77200.0
2015-03-18 15:05:00,116.08,116.11,115.89,116.07,86800.0,91.2112,91.2348,91.0619,91.2034,86800.0
2015-03-18 15:10:00,116.06,116.28,116.05,116.24,74300.0,91.1955,91.3684,91.1876,91.3369,74300.0
2015-03-18 15:15:00,116.22,116.42,116.19,116.34,79300.0,91.3212,91.4784,91.2977,91.4155,79300.0
2015-03-18 15:20:00,116.34,116.38,116.24,116.27,70900.0,91.4155,91.4469,91.3369,91.3605,70900.0
2015-03-18 15:25:00,116.26,116.29,116.08,116.08,54200.0,91.3527,91.3762,91.2112,91.2112,54200.0
2015-03-18 15:30:00,116.08,116.2,116.06,116.09,65600.0,91.2112,91.3055,91.1955,91.2191,65600.0
2015-03-18 15:35:00,116.09,116.15,116.01,116.15,65500.0,91.2191,91.2662,91.1562,91.2662,65500.0
2015-03-18 15:40:00,116.14,116.18,116.02,116.14,78900.0,91.2584,91.2898,91.1641,91.2584,78900.0
2015-03-18 15:45:00,116.12,116.14,115.99,116.0,107500.0,91.2426,91.2584,91.1405,91.1484,107500.0
2015-03-18 15:50:00,116.0,116.1,115.94,116.06,97900.0,91.1484,91.2269,91.1012,91.1955,97900.0
2015-03-18 15:55:00,116.07,116.17,115.97,116.07,100100.0,91.2034,91.2819,91.1248,91.2034,100100.0
2015-03-19 09:30:00,116.21,116.43,115.93,116.37,91800.0,91.3134,91.4862,91.0934,91.4391,91800.0
2015-03-19 09:35:00,116.37,116.41,116.15,116.34,27200.0,91.4391,91.4705,91.2662,91.4155,27200.0
2015-03-19 09:40:00,116.36,116.39,116.1,116.12,32600.0,91.4312,91.4548,91.2269,91.2426,32600.0
2015-03-19 09:45:00,116.1,116.27,115.98,116.09,46300.0,91.2269,91.3605,91.1326,91.2191,46300.0
2015-03-19 09:50:00,116.09,116.19,115.95,115.95,33000.0,91.2191,91.2977,91.1091,91.1091,33000.0
2015-03-19 09:55:00,115.95,116.24,115.93,116.18,28100.0,91.1091,91.3369,91.0934,91.2898,28100.0
2015-03-19 10:00:00,116.22,116.25,116.03,116.09,26600.0,91.3212,91.3448,91.1719,91.2191,26600.0
2015-03-19 10:05:00,116.07,116.08,115.78,115.82,24900.0,91.2034,91.2112,90.9755,91.0069,24900.0
2015-03-19 10:10:00,115.79,115.8,115.65,115.77,51600.0,90.9833,90.9912,90.8733,90.9676,51600.0
2015-03-19 10:15:00,115.79,115.87,115.77,115.78,66100.0,90.9833,91.0462,90.9676,90.9755,66100.0
2015-03-19 10:20:00,115.8,116.04,115.79,115.99,35600.0,90.9912,91.1798,90.9833,91.1405,35600.0
2015-03-19 10:25:00,116.0,116.04,115.86,115.9,24100.0,91.1484,91.1798,91.0383,91.0698,24100.0
2015-03-19 10:30:00,115.91,115.94,115.81,115.86,18800.0,91.0776,91.1012,90.9991,91.0383,18800.0
2015-03-19 10:35:00,115.86,115.9,115.78,115.87,28900.0,91.0383,91.0698,90.9755,91.0462,28900.0
2015-03-19 10:40:00,115.86,115.92,115.8,115.8,25600.0,91.0383,91.0855,90.9912,90.9912,25600.0
2015-03-19 10:45:00,115.8,115.87,115.68,115.68,29800.0,90.9912,91.0462,90.8969,90.8969,29800.0
2015-03-19 10:50:00,115.67,115.73,115.62,115.64,13200.0,90.8891,90.9362,90.8498,90.8655,13200.0
2015-03-19 10:55:00,115.63,115.7,115.54,115.7,19600.0,90.8576,90.9126,90.7869,90.9126,19600.0
2015-03-19 11:00:00,115.68,115.73,115.55,115.67,31800.0,90.8969,90.9362,90.7948,90.8891,31800.0
2015-03-19 11:05:00,115.67,115.82,115.67,115.74,25300.0,90.8891,91.0069,90.8891,90.9441,25300.0
2015-03-19 11:10:00,115.77,115.9,115.75,115.89,17900.0,90.9676,91.0698,90.9519,91.0619,17900.0
2015-03-19 11:15:00,115.91,115.97,115.87,115.9,16000.0,91.0776,91.1248,91.0462,91.0698,16000.0
2015-03-19 11:20:00,115.9,115.95,115.83,115.92,26100.0,91.0698,91.1091,91.0148,91.0855,26100.0
2015-03-19 11:25:00,115.91,115.93,115.71,115.75,26300.0,91.0776,91.0934,90.9205,90.9519,26300.0
2015-03-19 11:30:00,115.77,115.77,115.48,115.58,36300.0,90.9676,90.9676,90.7398,90.8183,36300.0
2015-03-19 11:35:00,115.6,115.65,115.53,115.59,11600.0,90.8341,90.8733,90.779,90.8262,11600.0
2015-03-19 11:40:00,115.62,115.66,115.46,115.47,37200.0,90.8498,90.8812,90.724,90.7319,37200.0
2015-03-19 11:45:00,115.45,115.51,115.39,115.49,27600.0,90.7162,90.7633,90.669,90.7476,27600.0
2015-03-19 11:50:00,115.48,115.52,115.35,115.46,18300.0,90.7398,90.7712,90.6376,90.724,18300.0
2015-03-19 11:55:00,115.48,115.61,115.48,115.61,11400.0,90.7398,90.8419,90.7398,90.8419,11400.0
2015-03-19 12:00:00,115.61,115.61,115.43,115.46,26700.0,90.8419,90.8419,90.7005,90.724,26700.0
2015-03-19 12:05:00,115.47,115.56,115.47,115.51,9600.0,90.7319,90.8026,90.7319,90.7633,9600.0
2015-03-19 12:10:00,115.51,115.51,115.38,115.45,16600.0,90.7633,90.7633,90.6612,90.7162,16600.0
2015-03-19 12:15:00,115.46,115.48,115.34,115.46,10700.0,90.724,90.7398,90.6298,90.724,10700.0
2015-03-19 12:20:00,115.47,115.49,115.35,115.41,11900.0,90.7319,90.7476,90.6376,90.6848,11900.0
2015-03-19 12:25:00,115.43,115.51,115.41,115.48,14000.0,90.7005,90.7633,90.6848,90.7398,14000.0
2015-03-19 12:30:00,115.5,115.5,115.39,115.4,34300.0,90.7555,90.7555,90.669,90.6769,34300.0
2015-03-19 12:35:00,115.39,115.45,115.33,115.38,29600.0,90.669,90.7162,90.6219,90.6612,29600.0
2015-03-19 12:40:00,115.38,115.44,115.32,115.41,13600.0,90.6612,90.7083,90.614,90.6848,13600.0
2015-03-19 12:45:00,115.41,115.44,115.29,115.33,26300.0,90.6848,90.7083,90.5905,90.6219,26300.0
2015-03-19 12:50:00,115.32,115.32,115.13,115.18,31500.0,90.614,90.614,90.4647,90.504,31500.0
2015-03-19 12:55:00,115.17,115.23,115.14,115.14,12300.0,90.4962,90.5433,90.4726,90.4726,12300.0
2015-03-19 13:00:00,115.16,115.25,115.1,115.24,10700.0,90.4883,90.559,90.4412,90.5512,10700.0
2015-03-19 13:05:00,115.23,115.28,115.16,115.22,21000.0,90.5433,90.5826,90.4883,90.5355,21000.0
2015-03-19 13:10:00,115.21,115.27,115.18,115.24,23200.0,90.5276,90.5747,90.504,90.5512,23200.0
2015-03-19 13:15:00,115.25,115.53,115.24,115.53,54600.0,90.559,90.779,90.5512,90.779,54600.0
2015-03-19 13:20:00,115.55,115.63,115.55,115.63,9500.0,90.7948,90.8576,90.7948,90.8576,9500.0
2015-03-19 13:25:00,115.62,115.67,115.55,115.61,46800.0,90.8498,90.8891,90.7948,90.8419,46800.0
2015-03-19 13:30:00,115.61,115.65,115.56,115.65,13700.0,90.8419,90.8733,90.8026,90.8733,13700.0
2015-03-19 13:35:00,115.65,115.66,115.55,115.55,14600.0,90.8733,90.8812,90.7948,90.7948,14600.0
2015-03-19 13:40:00,115.56,115.63,115.52,115.58,24100.0,90.8026,90.8576,90.7712,90.8183,24100.0
2015-03-19 13:45:00,115.59,115.59,115.5,115.58,14200.0,90.8262,90.8262,90.7555,90.8183,14200.0
2015-03-19 13:50:00,115.59,115.6,115.53,115.59,12100.0,90.8262,90.8341,90.779,90.8262,12100.0
2015-03-19 13:55:00,115.59,115.6,115.37,115.38,32700.0,90.8262,90.8341,90.6533,90.6612,32700.0
2015-03-19 14:00:00,115.4,115.46,115.37,115.43,34600.0,90.6769,90.724,90.6533,90.7005,34600.0
2015-03-19 14:05:00,115.43,115.49,115.41,115.49,31600.0,90.7005,90.7476,90.6848,90.7476,31600.0
2015-03-19 14:10:00,115.5,115.59,115.4,115.43,43600.0,90.7555,90.8262,90.6769,90.7005,43600.0
2015-03-19 14:15:00,115.44,115.56,115.37,115.44,32100.0,90.7083,90.8026,90.6533,90.7083,32100.0
2015-03-19 14:20:00,115.44,115.44,115.32,115.43,24200.0,90.7083,90.7083,90.614,90.7005,24200.0
2015-03-19 14:25:00,115.43,115.49,115.41,115.45,11600.0,90.7005,90.7476,90.6848,90.7162,11600.0
2015-03-19 14:30:00,115.46,115.51,115.43,115.47,28500.0,90.724,90.7633,90.7005,90.7319,28500.0
2015-03-19 14:35:00,115.48,115.54,115.41,115.53,30100.0,90.7398,90.7869,90.6848,90.779,30100.0
2015-03-19 14:40:00,115.53,115.58,115.52,115.57,23000.0,90.779,90.8183,90.7712,90.8105,23000.0
2015-03-19 14:45:00,115.57,115.57,115.41,115.47,44100.0,90.8105,90.8105,90.6848,90.7319,44100.0
2015-03-19 14:50:00,115.45,115.53,115.35,115.35,30100.0,90.7162,90.779,90.6376,90.6376,30100.0
2015-03-19 14:55:00,115.35,115.48,115.29,115.46,30700.0,90.6376,90.7398,90.5905,90.724,30700.0
2015-03-19 15:00:00,115.48,115.57,115.42,115.48,43700.0,90.7398,90.8105,90.6926,90.7398,43700.0
2015-03-19 15:05:00,115.48,115.51,115.31,115.33,42700.0,90.7398,90.7633,90.6062,90.6219,42700.0
2015-03-19 15:10:00,115.33,115.39,115.25,115.33,54800.0,90.6219,90.669,90.559,90.6219,54800.0
2015-03-19 15:15:00,115.32,115.37,115.27,115.31,35700.0,90.614,90.6533,90.5747,90.6062,35700.0
2015-03-19 15:20:00,115.31,115.31,115.07,115.14,63800.0,90.6062,90.6062,90.4176,90.4726,63800.0
2015-03-19 15:25:00,115.14,115.34,115.1,115.3,37400.0,90.4726,90.6298,90.4412,90.5983,37400.0
2015-03-19 15:30:00,115.29,115.47,115.2,115.4,80700.0,90.5905,90.7319,90.5197,90.6769,80700.0
2015-03-19 15:35:00,115.39,115.42,115.31,115.34,47600.0,90.669,90.6926,90.6062,90.6298,47600.0
2015-03-19 15:40:00,115.34,115.34,115.09,115.11,69400.0,90.6298,90.6298,90.4333,90.449,69400.0
2015-03-19 15:45:00,115.1,115.22,115.09,115.19,107800.0,90.4412,90.5355,90.4333,90.5119,107800.0
2015-03-19 15:50:00,115.18,115.24,115.17,115.2,126200.0,90.504,90.5512,90.4962,90.5197,126200.0
2015-03-19 15:55:00,115.2,115.26,115.17,115.19,236300.0,90.5197,90.5669,90.4962,90.5119,236300.0
2015-03-20 09:30:00,115.55,116.07,115.44,115.79,1726100.0,90.7948,91.2034,90.7083,90.9833,1726100.0
2015-03-20 09:35:00,115.85,116.08,115.33,115.94,78800.0,91.0305,91.2112,90.6219,91.1012,78800.0
2015-03-20 09:40:00,115.94,115.94,115.61,115.7,54800.0,91.1012,91.1012,90.8419,90.9126,54800.0
2015-03-20 09:45:00,115.7,115.79,115.57,115.72,41800.0,90.9126,90.9833,90.8105,90.9283,41800.0
2015-03-20 09:50:00,115.72,115.85,115.68,115.78,43600.0,90.9283,91.0305,90.8969,90.9755,43600.0
2015-03-20 09:55:00,115.8,115.88,115.76,115.83,58900.0,90.9912,91.0541,90.9598,91.0148,58900.0
2015-03-20 10:00:00,115.84,116.18,115.82,116.18,69600.0,91.0226,91.2898,91.0069,91.2898,69600.0
2015-03-20 10:05:00,116.18,116.37,116.16,116.35,80600.0,91.2898,91.4391,91.2741,91.4234,80600.0
2015-03-20 10:10:00,116.35,116.42,116.31,116.36,64300.0,91.4234,91.4784,91.3919,91.4312,64300.0
2015-03-20 10:15:00,116.34,116.53,116.34,116.44,75100.0,91.4155,91.5648,91.4155,91.4941,75100.0
2015-03-20 10:20:00,116.42,116.54,116.42,116.48,77100.0,91.4784,91.5727,91.4784,91.5255,77100.0
2015-03-20 10:25:00,116.48,116.48,116.35,116.44,53800.0,91.5255,91.5255,91.4234,91.4941,53800.0
2015-03-20 10:30:00,116.43,116.79,116.43,116.74,75800.0,91.4862,91.7691,91.4862,91.7298,75800.0
2015-03-20 10:35:00,116.72,117.11,116.7,117.07,115700.0,91.7141,92.0206,91.6984,91.9891,115700.0
2015-03-20 10:40:00,117.05,117.06,116.87,116.92,32400.0,91.9734,91.9813,91.832,91.8713,32400.0
2015-03-20 10:45:00,116.92,117.03,116.92,116.97,66600.0,91.8713,91.9577,91.8713,91.9105,66600.0
2015-03-20 10:50:00,116.97,117.17,116.95,116.97,76200.0,91.9105,92.0677,91.8948,91.9105,76200.0
2015-03-20 10:55:00,116.96,117.17,116.94,117.15,59000.0,91.9027,92.0677,91.887,92.052,59000.0
2015-03-20 11:00:00,117.17,117.26,117.07,117.18,69200.0,92.0677,92.1384,91.9891,92.0756,69200.0
2015-03-20 11:05:00,117.18,117.31,117.18,117.28,51300.0,92.0756,92.1777,92.0756,92.1541,51300.0
2015-03-20 11:10:00,117.28,117.59,117.27,117.55,117000.0,92.1541,92.3977,92.1463,92.3663,117000.0
2015-03-20 11:15:00,117.53,117.57,117.38,117.56,43000.0,92.3506,92.382,92.2327,92.3741,43000.0
2015-03-20 11:20:00,117.56,117.81,117.56,117.62,109100.0,92.3741,92.5706,92.3741,92.4213,109100.0
2015-03-20 11:25:00,117.61,117.66,117.55,117.61,57300.0,92.4134,92.4527,92.3663,92.4134,57300.0
2015-03-20 11:30:00,117.61,117.69,117.6,117.68,63800.0,92.4134,92.4763,92.4056,92.4684,63800.0
2015-03-20 11:35:00,117.67,117.82,117.63,117.67,86700.0,92.4606,92.5784,92.4291,92.4606,86700.0
2015-03-20 11:40:00,117.67,117.7,117.47,117.57,44800.0,92.4606,92.4842,92.3034,92.382,44800.0
2015-03-20 11:45:00,117.58,117.63,117.41,117.41,44200.0,92.3899,92.4291,92.2563,92.2563,44200.0
2015-03-20 11:50:00,117.42,117.45,117.35,117.41,36900.0,92.2641,92.2877,92.2091,92.2563,36900.0
2015-03-20 11:55:00,117.41,117.47,117.36,117.41,37200.0,92.2563,92.3034,92.217,92.2563,37200.0
2015-03-20 12:00:00,117.4,117.43,117.37,117.4,35400.0,92.2484,92.272,92.2248,92.2484,35400.0
2015-03-20 12:05:00,117.39,117.42,117.35,117.4,44700.0,92.2406,92.2641,92.2091,92.2484,44700.0
2015-03-20 12:10:00,117.41,117.43,117.29,117.33,49400.0,92.2563,92.272,92.162,92.1934,49400.0
2015-03-20 12:15:00,117.34,117.35,117.31,117.34,26700.0,92.2013,92.2091,92.1777,92.2013,26700.0
2015-03-20 12:20:00,117.33,117.37,117.26,117.36,31400.0,92.1934,92.2248,92.1384,92.217,31400.0
2015-03-20 12:25:00,117.36,117.5,117.34,117.43,64100.0,92.217,92.327,92.2013,92.272,64100.0
2015-03-20 12:30:00,117.43,117.53,117.41,117.44,37000.0,92.272,92.3506,92.2563,92.2799,37000.0
2015-03-20 12:35:00,117.44,117.47,117.34,117.39,46700.0,92.2799,92.3034,92.2013,92.2406,46700.0
2015-03-20 12:40:00,117.39,117.46,117.39,117.44,62400.0,92.2406,92.2956,92.2406,92.2799,62400.0
2015-03-20 12:45:00,117.44,117.58,117.41,117.57,42300.0,92.2799,92.3899,92.2563,92.382,42300.0
2015-03-20 12:50:00,117.59,117.65,117.52,117.55,54200.0,92.3977,92.4449,92.3427,92.3663,54200.0
2015-03-20 12:55:00,117.55,117.58,117.46,117.5,35200.0,92.3663,92.3899,92.2956,92.327,35200.0
2015-03-20 13:00:00,117.5,117.6,117.5,117.57,93300.0,92.327,92.4056,92.327,92.382,93300.0
2015-03-20 13:05:00,117.58,117.63,117.55,117.62,34700.0,92.3899,92.4291,92.3663,92.4213,34700.0
2015-03-20 13:10:00,117.61,117.61,117.47,117.51,60500.0,92.4134,92.4134,92.3034,92.3349,60500.0
2015-03-20 13:15:00,117.51,117.61,117.49,117.6,29100.0,92.3349,92.4134,92.3191,92.4056,29100.0
2015-03-20 13:20:00,117.59,117.7,117.59,117.68,41800.0,92.3977,92.4842,92.3977,92.4684,41800.0
2015-03-20 13:25:00,117.68,117.85,117.67,117.84,60200.0,92.4684,92.602,92.4606,92.5942,60200.0
2015-03-20 13:30:00,117.84,117.92,117.71,117.74,55000.0,92.5942,92.657,92.492,92.5156,55000.0
2015-03-20 13:35:00,117.76,117.89,117.74,117.74,45500.0,92.5313,92.6334,92.5156,92.5156,45500.0
2015-03-20 13:40:00,117.74,117.9,117.74,117.9,52000.0,92.5156,92.6413,92.5156,92.6413,52000.0
2015-03-20 13:45:00,117.9,117.92,117.85,117.9,29800.0,92.6413,92.657,92.602,92.6413,29800.0
2015-03-20 13:50:00,117.91,117.97,117.89,117.91,55500.0,92.6492,92.6963,92.6334,92.6492,55500.0
2015-03-20 13:55:00,117.89,117.93,117.84,117.92,31600.0,92.6334,92.6649,92.5942,92.657,31600.0
2015-03-20 14:00:00,117.92,117.93,117.9,117.92,48500.0,92.657,92.6649,92.6413,92.657,48500.0
2015-03-20 14:05:00,117.92,117.95,117.87,117.92,63700.0,92.657,92.6806,92.6177,92.657,63700.0
2015-03-20 14:10:00,117.92,117.94,117.84,117.85,62900.0,92.657,92.6727,92.5942,92.602,62900.0
2015-03-20 14:15:00,117.85,117.88,117.82,117.84,47900.0,92.602,92.6256,92.5784,92.5942,47900.0
2015-03-20 14:20:00,117.83,117.84,117.71,117.71,35900.0,92.5863,92.5942,92.492,92.492,35900.0
2015-03-20 14:25:00,117.71,117.72,117.56,117.63,43700.0,92.492,92.4999,92.3741,92.4291,43700.0
2015-03-20 14:30:00,117.63,117.64,117.54,117.64,56000.0,92.4291,92.437,92.3584,92.437,56000.0
2015-03-20 14:35:00,117.63,117.75,117.63,117.67,41000.0,92.4291,92.5234,92.4291,92.4606,41000.0
2015-03-20 14:40:00,117.67,117.78,117.63,117.75,41900.0,92.4606,92.547,92.4291,92.5234,41900.0
2015-03-20 14:45:00,117.75,117.76,117.64,117.65,41200.0,92.5234,92.5313,92.437,92.4449,41200.0
2015-03-20 14:50:00,117.64,117.75,117.62,117.71,54500.0,92.437,92.5234,92.4213,92.492,54500.0
2015-03-20 14:55:00,117.7,117.85,117.69,117.85,39400.0,92.4842,92.602,92.4763,92.602,39400.0
2015-03-20 15:00:00,117.86,117.87,117.81,117.83,43600.0,92.6099,92.6177,92.5706,92.5863,43600.0
2015-03-20 15:05:00,117.83,117.83,117.77,117.8,44500.0,92.5863,92.5863,92.5392,92.5627,44500.0
2015-03-20 15:10:00,117.79,117.87,117.78,117.85,40400.0,92.5549,92.6177,92.547,92.602,40400.0
2015-03-20 15:15:00,117.84,117.87,117.73,117.74,79800.0,92.5942,92.6177,92.5077,92.5156,79800.0
2015-03-20 15:20:00,117.74,117.75,117.58,117.73,66400.0,92.5156,92.5234,92.3899,92.5077,66400.0
2015-03-20 15:25:00,117.73,117.77,117.69,117.76,73600.0,92.5077,92.5392,92.4763,92.5313,73600.0
2015-03-20 15:30:00,117.76,117.84,117.75,117.84,90900.0,92.5313,92.5942,92.5234,92.5942,90900.0
2015-03-20 15:35:00,117.83,117.96,117.78,117.95,113400.0,92.5863,92.6884,92.547,92.6806,113400.0
2015-03-20 15:40:00,117.94,117.99,117.83,117.87,146600.0,92.6727,92.712,92.5863,92.6177,146600.0
2015-03-20 15:45:00,117.87,117.97,117.81,117.81,165900.0,92.6177,92.6963,92.5706,92.5706,165900.0
2015-03-20 15:50:00,117.81,117.81,117.55,117.56,164900.0,92.5706,92.5706,92.3663,92.3741,164900.0
2015-03-20 15:55:00,117.56,117.65,117.5,117.52,276100.0,92.3741,92.4449,92.327,92.3427,276100.0
2015-03-23 09:30:00,117.04,117.29,116.74,116.97,184200.0,91.9655,92.162,91.7298,91.9105,184200.0
2015-03-23 09:35:00,116.91,117.07,116.66,117.04,81200.0,91.8634,91.9891,91.667,91.9655,81200.0
2015-03-23 09:40:00,117.07,117.27,116.98,116.98,69500.0,91.9891,92.1463,91.9184,91.9184,69500.0
2015-03-23 09:45:00,117.05,117.36,116.98,117.33,48500.0,91.9734,92.217,91.9184,92.1934,48500.0
2015-03-23 09:50:00,117.33,117.49,117.3,117.49,27500.0,92.1934,92.3191,92.1698,92.3191,27500.0
2015-03-23 09:55:00,117.49,117.75,117.48,117.68,34500.0,92.3191,92.5234,92.3113,92.4684,34500.0
2015-03-23 10:00:00,117.66,117.68,117.45,117.49,34000.0,92.4527,92.4684,92.2877,92.3191,34000.0
2015-03-23 10:05:00,117.5,117.58,117.44,117.57,40600.0,92.327,92.3899,92.2799,92.382,40600.0
2015-03-23 10:10:00,117.58,117.72,117.52,117.67,26800.0,92.3899,92.4999,92.3427,92.4606,26800.0
2015-03-23 10:15:00,117.68,117.68,117.43,117.48,26700.0,92.4684,92.4684,92.272,92.3113,26700.0
2015-03-23 10:20:00,117.48,117.51,117.27,117.3,34800.0,92.3113,92.3349,92.1463,92.1698,34800.0
2015-03-23 10:25:00,117.32,117.43,117.29,117.39,36300.0,92.1856,92.272,92.162,92.2406,36300.0
2015-03-23 10:30:00,117.39,117.4,117.28,117.36,29300.0,92.2406,92.2484,92.1541,92.217,29300.0
2015-03-23 10:35:00,117.36,117.4,117.29,117.36,43000.0,92.217,92.2484,92.162,92.217,43000.0
2015-03-23 10:40:00,117.36,117.47,117.31,117.45,34000.0,92.217,92.3034,92.1777,92.2877,34000.0
2015-03-23 10:45:00,117.45,117.48,117.25,117.27,18100.0,92.2877,92.3113,92.1306,92.1463,18100.0
2015-03-23 10:50:00,117.28,117.41,117.28,117.41,41800.0,92.1541,92.2563,92.1541,92.2563,41800.0
2015-03-23 10:55:00,117.42,117.54,117.4,117.52,24300.0,92.2641,92.3584,92.2484,92.3427,24300.0
2015-03-23 11:00:00,117.54,117.55,117.47,117.48,33700.0,92.3584,92.3663,92.3034,92.3113,33700.0
2015-03-23 11:05:00,117.48,117.49,117.44,117.48,41700.0,92.3113,92.3191,92.2799,92.3113,41700.0
2015-03-23 11:10:00,117.48,117.59,117.47,117.54,26700.0,92.3113,92.3977,92.3034,92.3584,26700.0
2015-03-23 11:15:00,117.56,117.6,117.52,117.55,24100.0,92.3741,92.4056,92.3427,92.3663,24100.0
2015-03-23 11:20:00,117.54,117.56,117.38,117.38,28700.0,92.3584,92.3741,92.2327,92.2327,28700.0
2015-03-23 11:25:00,117.38,117.39,117.11,117.13,34100.0,92.2327,92.2406,92.0206,92.0363,34100.0
2015-03-23 11:30:00,117.11,117.22,117.11,117.13,30300.0,92.0206,92.107,92.0206,92.0363,30300.0
2015-03-23 11:35:00,117.14,117.16,117.01,117.01,37100.0,92.0441,92.0598,91.942,91.942,37100.0
2015-03-23 11:40:00,117.02,117.04,116.88,116.9,35400.0,91.9498,91.9655,91.8398,91.8555,35400.0
2015-03-23 11:45:00,116.9,116.99,116.89,116.91,18400.0,91.8555,91.9263,91.8477,91.8634,18400.0
2015-03-23 11:50:00,116.92,116.97,116.9,116.95,25100.0,91.8713,91.9105,91.8555,91.8948,25100.0
2015-03-23 11:55:00,116.96,116.98,116.93,116.93,21900.0,91.9027,91.9184,91.8791,91.8791,21900.0
2015-03-23 12:00:00,116.93,116.97,116.85,116.95,20800.0,91.8791,91.9105,91.8163,91.8948,20800.0
2015-03-23 12:05:00,116.97,117.0,116.93,116.96,17200.0,91.9105,91.9341,91.8791,91.9027,17200.0
2015-03-23 12:10:00,116.96,116.99,116.73,116.74,50200.0,91.9027,91.9263,91.722,91.7298,50200.0
2015-03-23 12:15:00,116.74,116.75,116.57,116.64,34900.0,91.7298,91.7377,91.5962,91.6512,34900.0
2015-03-23 12:20:00,116.65,116.75,116.65,116.74,38500.0,91.6591,91.7377,91.6591,91.7298,38500.0
2015-03-23 12:25:00,116.74,116.8,116.71,116.75,32100.0,91.7298,91.777,91.7062,91.7377,32100.0
2015-03-23 12:30:00,116.75,116.87,116.73,116.85,27900.0,91.7377,91.832,91.722,91.8163,27900.0
2015-03-23 12:35:00,116.86,116.87,116.84,116.85,21100.0,91.8241,91.832,91.8084,91.8163,21100.0
2015-03-23 12:40:00,116.87,116.91,116.85,116.89,25100.0,91.832,91.8634,91.8163,91.8477,25100.0
2015-03-23 12:45:00,116.89,116.9,116.8,116.82,25600.0,91.8477,91.8555,91.777,91.7927,25600.0
2015-03-23 12:50:00,116.83,116.83,116.7,116.72,37700.0,91.8005,91.8005,91.6984,91.7141,37700.0
2015-03-23 12:55:00,116.71,116.8,116.68,116.8,25300.0,91.7062,91.777,91.6827,91.777,25300.0
2015-03-23 13:00:00,116.79,116.8,116.76,116.78,19500.0,91.7691,91.777,91.7455,91.7612,19500.0
2015-03-23 13:05:00,116.77,116.77,116.6,116.63,43000.0,91.7534,91.7534,91.6198,91.6434,43000.0
2015-03-23 13:10:00,116.64,116.74,116.61,116.7,24200.0,91.6512,91.7298,91.6277,91.6984,24200.0
2015-03-23 13:15:00,116.71,116.82,116.69,116.82,36900.0,91.7062,91.7927,91.6905,91.7927,36900.0
2015-03-23 13:20:00,116.82,116.93,116.82,116.93,17700.0,91.7927,91.8791,91.7927,91.8791,17700.0
2015-03-23 13:25:00,116.92,116.93,116.81,116.81,22000.0,91.8713,91.8791,91.7848,91.7848,22000.0
2015-03-23 13:30:00,116.8,116.82,116.78,116.82,20100.0,91.777,91.7927,91.7612,91.7927,20100.0
2015-03-23 13:35:00,116.82,116.99,116.82,116.98,18800.0,91.7927,91.9263,91.7927,91.9184,18800.0
2015-03-23 13:40:00,116.97,116.97,116.88,116.91,25800.0,91.9105,91.9105,91.8398,91.8634,25800.0
2015-03-23 13:45:00,116.91,116.97,116.91,116.91,15300.0,91.8634,91.9105,91.8634,91.8634,15300.0
2015-03-23 13:50:00,116.9,116.9,116.84,116.86,19900.0,91.8555,91.8555,91.8084,91.8241,19900.0
2015-03-23 13:55:00,116.86,116.88,116.81,116.81,28700.0,91.8241,91.8398,91.7848,91.7848,28700.0
2015-03-23 14:00:00,116.8,116.9,116.76,116.9,30600.0,91.777,91.8555,91.7455,91.8555,30600.0
2015-03-23 14:05:00,116.9,116.93,116.85,116.93,25800.0,91.8555,91.8791,91.8163,91.8791,25800.0
2015-03-23 14:10:00,116.93,116.98,116.88,116.9,33000.0,91.8791,91.9184,91.8398,91.8555,33000.0
2015-03-23 14:15:00,116.9,116.98,116.89,116.92,34200.0,91.8555,91.9184,91.8477,91.8713,34200.0
2015-03-23 14:20:00,116.92,116.95,116.87,116.89,20200.0,91.8713,91.8948,91.832,91.8477,20200.0
2015-03-23 14:25:00,116.88,116.9,116.79,116.79,34000.0,91.8398,91.8555,91.7691,91.7691,34000.0
2015-03-23 14:30:00,116.79,116.8,116.74,116.78,21300.0,91.7691,91.777,91.7298,91.7612,21300.0
2015-03-23 14:35:00,116.77,116.91,116.77,116.89,35200.0,91.7534,91.8634,91.7534,91.8477,35200.0
2015-03-23 14:40:00,116.9,116.96,116.85,116.96,49000.0,91.8555,91.9027,91.8163,91.9027,49000.0
2015-03-23 14:45:00,116.94,116.97,116.83,116.84,21300.0,91.887,91.9105,91.8005,91.8084,21300.0
2015-03-23 14:50:00,116.84,116.87,116.8,116.8,33100.0,91.8084,91.832,91.777,91.777,33100.0
2015-03-23 14:55:00,116.8,116.9,116.79,116.87,22600.0,91.777,91.8555,91.7691,91.832,22600.0
2015-03-23 15:00:00,116.86,116.96,116.84,116.94,37900.0,91.8241,91.9027,91.8084,91.887,37900.0
2015-03-23 15:05:00,116.93,116.93,116.73,116.78,49700.0,91.8791,91.8791,91.722,91.7612,49700.0
2015-03-23 15:10:00,116.78,116.78,116.68,116.74,49700.0,91.7612,91.7612,91.6827,91.7298,49700.0
2015-03-23 15:15:00,116.73,116.74,116.6,116.62,49400.0,91.722,91.7298,91.6198,91.6355,49400.0
2015-03-23 15:20:00,116.62,116.62,116.5,116.55,75500.0,91.6355,91.6355,91.5412,91.5805,75500.0
2015-03-23 15:25:00,116.54,116.54,116.42,116.43,75000.0,91.5727,91.5727,91.4784,91.4862,75000.0
2015-03-23 15:30:00,116.44,116.58,116.38,116.58,64200.0,91.4941,91.6041,91.4469,91.6041,64200.0
2015-03-23 15:35:00,116.58,116.62,116.51,116.61,30600.0,91.6041,91.6355,91.5491,91.6277,30600.0
2015-03-23 15:40:00,116.6,116.6,116.49,116.51,43800.0,91.6198,91.6198,91.5334,91.5491,43800.0
2015-03-23 15:45:00,116.5,116.56,116.46,116.51,69800.0,91.5412,91.5884,91.5098,91.5491,69800.0
2015-03-23 15:50:00,116.51,116.51,116.36,116.37,89200.0,91.5491,91.5491,91.4312,91.4391,89200.0
2015-03-23 15:55:00,116.38,116.38,116.07,116.08,266900.0,91.4469,91.4469,91.2034,91.2112,266900.0
2015-03-24 09:30:00,116.2,116.56,116.12,116.46,190300.0,91.3055,91.5884,91.2426,91.5098,190300.0
2015-03-24 09:35:00,116.46,116.64,116.33,116.36,51100.0,91.5098,91.6512,91.4077,91.4312,51100.0
2015-03-24 09:40:00,116.35,116.42,116.1,116.25,49200.0,91.4234,91.4784,91.2269,91.3448,49200.0
2015-03-24 09:45:00,116.23,116.55,116.14,116.47,34100.0,91.3291,91.5805,91.2584,91.5177,34100.0
2015-03-24 09:50:00,116.53,116.7,116.32,116.43,44800.0,91.5648,91.6984,91.3998,91.4862,44800.0
2015-03-24 09:55:00,116.48,116.5,116.04,116.21,79000.0,91.5255,91.5412,91.1798,91.3134,79000.0
2015-03-24 10:00:00,116.21,116.66,116.2,116.54,73300.0,91.3134,91.667,91.3055,91.5727,73300.0
2015-03-24 10:05:00,116.56,116.65,116.46,116.65,81200.0,91.5884,91.6591,91.5098,91.6591,81200.0
2015-03-24 10:10:00,116.66,116.74,116.52,116.67,39300.0,91.667,91.7298,91.557,91.6748,39300.0
2015-03-24 10:15:00,116.68,116.72,116.56,116.64,51800.0,91.6827,91.7141,91.5884,91.6512,51800.0
2015-03-24 10:20:00,116.65,116.66,116.46,116.49,54400.0,91.6591,91.667,91.5098,91.5334,54400.0
2015-03-24 10:25:00,116.52,116.6,116.49,116.56,48000.0,91.557,91.6198,91.5334,91.5884,48000.0
2015-03-24 10:30:00,116.57,116.9,116.56,116.87,60300.0,91.5962,91.8555,91.5884,91.832,60300.0
2015-03-24 10:35:00,116.85,117.1,116.83,117.1,47100.0,91.8163,92.0127,91.8005,92.0127,47100.0
2015-03-24 10:40:00,117.1,117.25,117.06,117.16,58800.0,92.0127,92.1306,91.9813,92.0598,58800.0
2015-03-24 10:45:00,117.16,117.23,117.11,117.17,69000.0,92.0598,92.1148,92.0206,92.0677,69000.0
2015-03-24 10:50:00,117.18,117.36,117.18,117.34,65200.0,92.0756,92.217,92.0756,92.2013,65200.0
2015-03-24 10:55:00,117.33,117.4,117.3,117.39,47500.0,92.1934,92.2484,92.1698,92.2406,47500.0
2015-03-24 11:00:00,117.4,117.4,117.21,117.34,45500.0,92.2484,92.2484,92.0991,92.2013,45500.0
2015-03-24 11:05:00,117.33,117.58,117.32,117.52,83200.0,92.1934,92.3899,92.1856,92.3427,83200.0
2015-03-24 11:10:00,117.53,117.65,117.5,117.51,49000.0,92.3506,92.4449,92.327,92.3349,49000.0
2015-03-24 11:15:00,117.52,117.72,117.44,117.72,52400.0,92.3427,92.4999,92.2799,92.4999,52400.0
2015-03-24 11:20:00,117.67,117.8,117.64,117.73,39900.0,92.4606,92.5627,92.437,92.5077,39900.0
2015-03-24 11:25:00,117.72,117.83,117.71,117.75,44500.0,92.4999,92.5863,92.492,92.5234,44500.0
2015-03-24 11:30:00,117.75,117.77,117.58,117.58,47600.0,92.5234,92.5392,92.3899,92.3899,47600.0
2015-03-24 11:35:00,117.59,117.73,117.58,117.6,102600.0,92.3977,92.5077,92.3899,92.4056,102600.0
2015-03-24 11:40:00,117.6,117.67,117.59,117.6,38600.0,92.4056,92.4606,92.3977,92.4056,38600.0
2015-03-24 11:45:00,117.61,117.7,117.52,117.53,51900.0,92.4134,92.4842,92.3427,92.3506,51900.0
2015-03-24 11:50:00,117.52,117.6,117.47,117.51,33100.0,92.3427,92.4056,92.3034,92.3349,33100.0
2015-03-24 11:55:00,117.52,117.59,117.45,117.45,23400.0,92.3427,92.3977,92.2877,92.2877,23400.0
2015-03-24 12:00:00,117.46,117.46,117.37,117.43,25900.0,92.2956,92.2956,92.2248,92.272,25900.0
2015-03-24 12:05:00,117.43,117.43,117.33,117.35,14900.0,92.272,92.272,92.1934,92.2091,14900.0
2015-03-24 12:10:00,117.36,117.49,117.35,117.47,14400.0,92.217,92.3191,92.2091,92.3034,14400.0
2015-03-24 12:15:00,117.46,117.55,117.45,117.49,35400.0,92.2956,92.3663,92.2877,92.3191,35400.0
2015-03-24 12:20:00,117.49,117.49,117.34,117.4,24600.0,92.3191,92.3191,92.2013,92.2484,24600.0
2015-03-24 12:25:00,117.39,117.49,117.33,117.33,21600.0,92.2406,92.3191,92.1934,92.1934,21600.0
2015-03-24 12:30:00,117.33,117.37,117.16,117.17,21500.0,92.1934,92.2248,92.0598,92.0677,21500.0
2015-03-24 12:35:00,117.17,117.18,116.98,117.0,77100.0,92.0677,92.0756,91.9184,91.9341,77100.0
2015-03-24 12:40:00,116.99,117.11,116.99,117.1,32200.0,91.9263,92.0206,91.9263,92.0127,32200.0
2015-03-24 12:45:00,117.12,117.12,116.91,116.91,37600.0,92.0284,92.0284,91.8634,91.8634,37600.0
2015-03-24 12:50:00,116.88,116.88,116.68,116.68,66700.0,91.8398,91.8398,91.6827,91.6827,66700.0
2015-03-24 12:55:00,116.69,116.83,116.66,116.76,24400.0,91.6905,91.8005,91.667,91.7455,24400.0
2015-03-24 13:00:00,116.75,116.93,116.74,116.87,13200.0,91.7377,91.8791,91.7298,91.832,13200.0
2015-03-24 13:05:00,116.87,116.97,116.87,116.89,13000.0,91.832,91.9105,91.832,91.8477,13000.0
2015-03-24 13:10:00,116.89,116.89,116.75,116.78,15100.0,91.8477,91.8477,91.7377,91.7612,15100.0
2015-03-24 13:15:00,116.78,117.0,116.78,116.92,30000.0,91.7612,91.9341,91.7612,91.8713,30000.0
2015-03-24 13:20:00,116.92,117.0,116.87,116.87,29300.0,91.8713,91.9341,91.832,91.832,29300.0
2015-03-24 13:25:00,116.85,116.86,116.64,116.67,23100.0,91.8163,91.8241,91.6512,91.6748,23100.0
2015-03-24 13:30:00,116.67,116.68,116.57,116.6,17500.0,91.6748,91.6827,91.5962,91.6198,17500.0
2015-03-24 13:35:00,116.64,116.68,116.6,116.67,9800.0,91.6512,91.6827,91.6198,91.6748,9800.0
2015-03-24 13:40:00,116.67,116.78,116.66,116.77,15800.0,91.6748,91.7612,91.667,91.7534,15800.0
2015-03-24 13:45:00,116.76,116.77,116.65,116.74,30000.0,91.7455,91.7534,91.6591,91.7298,30000.0
2015-03-24 13:50:00,116.74,116.78,116.73,116.76,15700.0,91.7298,91.7612,91.722,91.7455,15700.0
2015-03-24 13:55:00,116.75,116.77,116.73,116.74,26200.0,91.7377,91.7534,91.722,91.7298,26200.0
2015-03-24 14:00:00,116.74,116.76,116.55,116.57,31400.0,91.7298,91.7455,91.5805,91.5962,31400.0
2015-03-24 14:05:00,116.57,116.57,116.47,116.56,29300.0,91.5962,91.5962,91.5177,91.5884,29300.0
2015-03-24 14:10:00,116.56,116.66,116.49,116.5,20800.0,91.5884,91.667,91.5334,91.5412,20800.0
2015-03-24 14:15:00,116.51,116.54,116.37,116.37,23700.0,91.5491,91.5727,91.4391,91.4391,23700.0
2015-03-24 14:20:00,116.37,116.44,116.33,116.44,19300.0,91.4391,91.4941,91.4077,91.4941,19300.0
2015-03-24 14:25:00,116.44,116.45,116.35,116.45,25600.0,91.4941,91.5019,91.4234,91.5019,25600.0
2015-03-24 14:30:00,116.45,116.45,116.34,116.43,18500.0,91.5019,91.5019,91.4155,91.4862,18500.0
2015-03-24 14:35:00,116.42,116.52,116.4,116.5,17200.0,91.4784,91.557,91.4627,91.5412,17200.0
2015-03-24 14:40:00,116.51,116.53,116.39,116.51,13500.0,91.5491,91.5648,91.4548,91.5491,13500.0
2015-03-24 14:45:00,116.51,116.61,116.49,116.52,15600.0,91.5491,91.6277,91.5334,91.557,15600.0
2015-03-24 14:50:00,116.52,116.54,116.4,116.42,13500.0,91.557,91.5727,91.4627,91.4784,13500.0
2015-03-24 14:55:00,116.43,116.5,116.42,116.45,27400.0,91.4862,91.5412,91.4784,91.5019,27400.0
2015-03-24 15:00:00,116.47,116.54,116.45,116.52,30700.0,91.5177,91.5727,91.5019,91.557,30700.0
2015-03-24 15:05:00,116.53,116.72,116.53,116.68,23000.0,91.5648,91.7141,91.5648,91.6827,23000.0
2015-03-24 15:10:00,116.68,116.68,116.52,116.54,27400.0,91.6827,91.6827,91.557,91.5727,27400.0
2015-03-24 15:15:00,116.56,116.62,116.55,116.6,24000.0,91.5884,91.6355,91.5805,91.6198,24000.0
2015-03-24 15:20:00,116.59,116.59,116.35,116.39,26500.0,91.612,91.612,91.4234,91.4548,26500.0
2015-03-24 15:25:00,116.39,116.48,116.36,116.36,34800.0,91.4548,91.5255,91.4312,91.4312,34800.0
2015-03-24 15:30:00,116.36,116.46,116.36,116.45,28800.0,91.4312,91.5098,91.4312,91.5019,28800.0
2015-03-24 15:35:00,116.45,116.48,116.38,116.42,35600.0,91.5019,91.5255,91.4469,91.4784,35600.0
2015-03-24 15:40:00,116.42,116.51,116.32,116.35,47300.0,91.4784,91.5491,91.3998,91.4234,47300.0
2015-03-24 15:45:00,116.34,116.49,116.31,116.39,52300.0,91.4155,91.5334,91.3919,91.4548,52300.0
2015-03-24 15:50:00,116.39,116.4,116.27,116.27,74100.0,91.4548,91.4627,91.3605,91.3605,74100.0
2015-03-24 15:55:00,116.27,116.31,116.13,116.16,165400.0,91.3605,91.3919,91.2505,91.2741,165400.0
2015-03-25 09:30:00,115.96,116.36,115.76,116.23,131900.0,91.1169,91.4312,90.9598,91.3291,131900.0
2015-03-25 09:35:00,116.26,116.49,116.15,116.39,27500.0,91.3527,91.5334,91.2662,91.4548,27500.0
2015-03-25 09:40:00,116.39,116.61,116.24,116.29,37800.0,91.4548,91.6277,91.3369,91.3762,37800.0
2015-03-25 09:45:00,116.33,116.42,115.88,115.9,43500.0,91.4077,91.4784,91.0541,91.0698,43500.0
2015-03-25 09:50:00,115.95,116.13,115.75,115.77,29400.0,91.1091,91.2505,90.9519,90.9676,29400.0
2015-03-25 09:55:00,115.77,115.88,115.74,115.8,28400.0,90.9676,91.0541,90.9441,90.9912,28400.0
2015-03-25 10:00:00,115.81,115.85,115.66,115.68,39100.0,90.9991,91.0305,90.8812,90.8969,39100.0
2015-03-25 10:05:00,115.71,115.96,115.64,115.93,60100.0,90.9205,91.1169,90.8655,91.0934,60100.0
2015-03-25 10:10:00,115.94,115.99,115.86,115.88,27800.0,91.1012,91.1405,91.0383,91.0541,27800.0
2015-03-25 10:15:00,115.88,116.2,115.88,116.14,23100.0,91.0541,91.3055,91.0541,91.2584,23100.0
2015-03-25 10:20:00,116.15,116.45,116.14,116.43,30400.0,91.2662,91.5019,91.2584,91.4862,30400.0
2015-03-25 10:25:00,116.42,116.43,116.36,116.38,40600.0,91.4784,91.4862,91.4312,91.4469,40600.0
2015-03-25 10:30:00,116.39,116.49,116.38,116.45,31800.0,91.4548,91.5334,91.4469,91.5019,31800.0
2015-03-25 10:35:00,116.46,116.5,116.4,116.47,23200.0,91.5098,91.5412,91.4627,91.5177,23200.0
2015-03-25 10:40:00,116.43,116.44,116.36,116.38,36000.0,91.4862,91.4941,91.4312,91.4469,36000.0
2015-03-25 10:45:00,116.38,116.4,116.26,116.32,43300.0,91.4469,91.4627,91.3527,91.3998,43300.0
2015-03-25 10:50:00,116.32,116.4,116.3,116.31,24900.0,91.3998,91.4627,91.3841,91.3919,24900.0
2015-03-25 10:55:00,116.31,116.4,116.27,116.38,25100.0,91.3919,91.4627,91.3605,91.4469,25100.0
2015-03-25 11:00:00,116.38,116.46,116.3,116.43,31800.0,91.4469,91.5098,91.3841,91.4862,31800.0
2015-03-25 11:05:00,116.47,116.48,116.32,116.35,21000.0,91.5177,91.5255,91.3998,91.4234,21000.0
2015-03-25 11:10:00,116.34,116.35,116.17,116.21,18800.0,91.4155,91.4234,91.2819,91.3134,18800.0
2015-03-25 11:15:00,116.25,116.25,115.99,116.07,36100.0,91.3448,91.3448,91.1405,91.2034,36100.0
2015-03-25 11:20:00,116.07,116.1,116.0,116.03,18800.0,91.2034,91.2269,91.1484,91.1719,18800.0
2015-03-25 11:25:00,116.01,116.15,116.01,116.05,12800.0,91.1562,91.2662,91.1562,91.1876,12800.0
2015-03-25 11:30:00,116.05,116.07,115.61,115.64,38700.0,91.1876,91.2034,90.8419,90.8655,38700.0
2015-03-25 11:35:00,115.64,115.74,115.32,115.39,51500.0,90.8655,90.9441,90.614,90.669,51500.0
2015-03-25 11:40:00,115.37,115.39,115.12,115.25,42300.0,90.6533,90.669,90.4569,90.559,42300.0
2015-03-25 11:45:00,115.26,115.35,115.13,115.32,39800.0,90.5669,90.6376,90.4647,90.614,39800.0
2015-03-25 11:50:00,115.31,115.31,115.12,115.17,23200.0,90.6062,90.6062,90.4569,90.4962,23200.0
2015-03-25 11:55:00,115.17,115.18,115.0,115.18,56100.0,90.4962,90.504,90.3626,90.504,56100.0
2015-03-25 12:00:00,115.18,115.18,114.95,115.05,69500.0,90.504,90.504,90.3233,90.4019,69500.0
2015-03-25 12:05:00,115.05,115.11,115.03,115.04,25200.0,90.4019,90.449,90.3862,90.394,25200.0
2015-03-25 12:10:00,115.02,115.12,115.0,115.11,25600.0,90.3783,90.4569,90.3626,90.449,25600.0
2015-03-25 12:15:00,115.11,115.11,114.93,114.97,28700.0,90.449,90.449,90.3076,90.339,28700.0
2015-03-25 12:20:00,114.95,114.97,114.67,114.7,38000.0,90.3233,90.339,90.1033,90.1269,38000.0
2015-03-25 12:25:00,114.7,114.88,114.7,114.85,25300.0,90.1269,90.2683,90.1269,90.2447,25300.0
2015-03-25 12:30:00,114.83,114.83,114.66,114.74,24700.0,90.229,90.229,90.0954,90.1583,24700.0
2015-03-25 12:35:00,114.74,114.81,114.68,114.77,21000.0,90.1583,90.2133,90.1111,90.1819,21000.0
2015-03-25 12:40:00,114.75,114.76,114.56,114.59,41700.0,90.1662,90.174,90.0169,90.0404,41700.0
2015-03-25 12:45:00,114.6,114.75,114.58,114.7,24700.0,90.0483,90.1662,90.0326,90.1269,24700.0
2015-03-25 12:50:00,114.68,114.79,114.64,114.78,24600.0,90.1111,90.1976,90.0797,90.1897,24600.0
2015-03-25 12:55:00,114.78,114.97,114.77,114.91,23500.0,90.1897,90.339,90.1819,90.2919,23500.0
2015-03-25 13:00:00,114.89,115.02,114.85,114.96,25300.0,90.2762,90.3783,90.2447,90.3312,25300.0
2015-03-25 13:05:00,114.95,114.96,114.88,114.92,25900.0,90.3233,90.3312,90.2683,90.2997,25900.0
2015-03-25 13:10:00,114.91,114.91,114.6,114.68,25400.0,90.2919,90.2919,90.0483,90.1111,25400.0
2015-03-25 13:15:00,114.66,114.66,114.42,114.57,38000.0,90.0954,90.0954,89.9069,90.0247,38000.0
2015-03-25 13:20:00,114.55,114.59,114.39,114.52,32900.0,90.009,90.0404,89.8833,89.9854,32900.0
2015-03-25 13:25:00,114.52,114.73,114.52,114.67,26500.0,89.9854,90.1504,89.9854,90.1033,26500.0
2015-03-25 13:30:00,114.68,114.73,114.6,114.6,24900.0,90.1111,90.1504,90.0483,90.0483,24900.0
2015-03-25 13:35:00,114.6,114.7,114.52,114.69,19600.0,90.0483,90.1269,89.9854,90.119,19600.0
2015-03-25 13:40:00,114.7,114.82,114.69,114.82,29100.0,90.1269,90.2212,90.119,90.2212,29100.0
2015-03-25 13:45:00,114.83,114.84,114.72,114.79,37800.0,90.229,90.2369,90.1426,90.1976,37800.0
2015-03-25 13:50:00,114.8,114.83,114.71,114.74,21400.0,90.2054,90.229,90.1347,90.1583,21400.0
2015-03-25 13:55:00,114.73,114.77,114.66,114.68,31800.0,90.1504,90.1819,90.0954,90.1111,31800.0
2015-03-25 14:00:00,114.67,114.77,114.61,114.77,22700.0,90.1033,90.1819,90.0561,90.1819,22700.0
2015-03-25 14:05:00,114.75,114.76,114.57,114.6,16200.0,90.1662,90.174,90.0247,90.0483,16200.0
2015-03-25 14:10:00,114.62,114.7,114.56,114.59,33100.0,90.064,90.1269,90.0169,90.0404,33100.0
2015-03-25 14:15:00,114.58,114.8,114.55,114.76,24700.0,90.0326,90.2054,90.009,90.174,24700.0
2015-03-25 14:20:00,114.77,114.85,114.72,114.82,18600.0,90.1819,90.2447,90.1426,90.2212,18600.0
2015-03-25 14:25:00,114.8,114.84,114.67,114.75,54400.0,90.2054,90.2369,90.1033,90.1662,54400.0
2015-03-25 14:30:00,114.75,114.79,114.48,114.49,49700.0,90.1662,90.1976,89.954,89.9619,49700.0
2015-03-25 14:35:00,114.49,114.54,114.41,114.52,28100.0,89.9619,90.0011,89.899,89.9854,28100.0
2015-03-25 14:40:00,114.52,114.52,114.33,114.36,60700.0,89.9854,89.9854,89.8361,89.8597,60700.0
2015-03-25 14:45:00,114.36,114.39,114.21,114.3,63200.0,89.8597,89.8833,89.7418,89.8126,63200.0
2015-03-25 14:50:00,114.32,114.49,114.3,114.47,21400.0,89.8283,89.9619,89.8126,89.9461,21400.0
2015-03-25 14:55:00,114.46,114.52,114.35,114.37,32800.0,89.9383,89.9854,89.8518,89.8676,32800.0
2015-03-25 15:00:00,114.37,114.39,114.21,114.28,39300.0,89.8676,89.8833,89.7418,89.7968,39300.0
2015-03-25 15:05:00,114.3,114.35,114.22,114.28,28900.0,89.8126,89.8518,89.7497,89.7968,28900.0
2015-03-25 15:10:00,114.28,114.39,114.23,114.36,26500.0,89.7968,89.8833,89.7576,89.8597,26500.0
2015-03-25 15:15:00,114.35,114.36,114.23,114.24,33500.0,89.8518,89.8597,89.7576,89.7654,33500.0
2015-03-25 15:20:00,114.23,114.3,114.14,114.26,44200.0,89.7576,89.8126,89.6868,89.7811,44200.0
2015-03-25 15:25:00,114.25,114.26,114.06,114.1,40600.0,89.7733,89.7811,89.624,89.6554,40600.0
2015-03-25 15:30:00,114.1,114.1,113.93,113.97,75900.0,89.6554,89.6554,89.5218,89.5533,75900.0
2015-03-25 15:35:00,113.96,114.09,113.88,114.03,55100.0,89.5454,89.6476,89.4825,89.6004,55100.0
2015-03-25 15:40:00,114.03,114.03,113.82,113.91,84200.0,89.6004,89.6004,89.4354,89.5061,84200.0
2015-03-25 15:45:00,113.91,113.91,113.64,113.75,107800.0,89.5061,89.5061,89.294,89.3804,107800.0
2015-03-25 15:50:00,113.74,113.77,113.65,113.75,159200.0,89.3725,89.3961,89.3018,89.3804,159200.0
2015-03-25 15:55:00,113.74,113.89,113.67,113.69,219500.0,89.3725,89.4904,89.3175,89.3332,219500.0
2015-03-26 09:30:00,113.36,113.37,111.58,112.2,331200.0,89.0739,89.0818,87.6753,88.1625,331200.0
2015-03-26 09:35:00,112.21,112.93,112.18,112.92,75800.0,88.1703,88.7361,88.1467,88.7282,75800.0
2015-03-26 09:40:00,112.94,113.1,112.81,113.07,43100.0,88.7439,88.8696,88.6418,88.8461,43100.0
2015-03-26 09:45:00,113.07,113.11,112.75,113.11,98800.0,88.8461,88.8775,88.5946,88.8775,98800.0
2015-03-26 09:50:00,113.11,113.35,113.06,113.06,71600.0,88.8775,89.0661,88.8382,88.8382,71600.0
2015-03-26 09:55:00,113.06,113.12,112.88,113.0,89000.0,88.8382,88.8854,88.6968,88.7911,89000.0
2015-03-26 10:00:00,113.0,113.01,112.95,113.0,146000.0,88.7911,88.7989,88.7518,88.7911,146000.0
2015-03-26 10:05:00,113.0,113.0,112.77,112.85,117600.0,88.7911,88.7911,88.6103,88.6732,117600.0
2015-03-26 10:10:00,112.86,112.89,112.72,112.73,53400.0,88.6811,88.7046,88.5711,88.5789,53400.0
2015-03-26 10:15:00,112.74,112.74,112.45,112.62,61700.0,88.5868,88.5868,88.3589,88.4925,61700.0
2015-03-26 10:20:00,112.65,112.85,112.61,112.7,63500.0,88.5161,88.6732,88.4846,88.5553,63500.0
2015-03-26 10:25:00,112.7,112.82,112.65,112.75,109200.0,88.5553,88.6496,88.5161,88.5946,109200.0
2015-03-26 10:30:00,112.75,112.8,112.61,112.69,59300.0,88.5946,88.6339,88.4846,88.5475,59300.0
2015-03-26 10:35:00,112.69,112.84,112.67,112.77,85200.0,88.5475,88.6653,88.5318,88.6103,85200.0
2015-03-26 10:40:00,112.77,112.86,112.76,112.8,63400.0,88.6103,88.6811,88.6025,88.6339,63400.0
2015-03-26 10:45:00,112.81,112.92,112.65,112.85,64000.0,88.6418,88.7282,88.5161,88.6732,64000.0
2015-03-26 10:50:00,112.85,112.89,112.64,112.71,53000.0,88.6732,88.7046,88.5082,88.5632,53000.0
2015-03-26 10:55:00,112.7,112.82,112.66,112.82,49100.0,88.5553,88.6496,88.5239,88.6496,49100.0
2015-03-26 11:00:00,112.82,112.82,112.44,112.54,64600.0,88.6496,88.6496,88.351,88.4296,64600.0
2015-03-26 11:05:00,112.56,112.8,112.56,112.73,31400.0,88.4453,88.6339,88.4453,88.5789,31400.0
2015-03-26 11:10:00,112.73,112.73,112.43,112.47,36500.0,88.5789,88.5789,88.3432,88.3746,36500.0
2015-03-26 11:15:00,112.47,112.74,112.44,112.45,43400.0,88.3746,88.5868,88.351,88.3589,43400.0
2015-03-26 11:20:00,112.45,112.65,112.4,112.62,24000.0,88.3589,88.5161,88.3196,88.4925,24000.0
2015-03-26 11:25:00,112.61,112.69,112.49,112.67,23700.0,88.4846,88.5475,88.3903,88.5318,23700.0
2015-03-26 11:30:00,112.67,112.8,112.55,112.8,38300.0,88.5318,88.6339,88.4375,88.6339,38300.0
2015-03-26 11:35:00,112.78,112.84,112.71,112.81,33100.0,88.6182,88.6653,88.5632,88.6418,33100.0
2015-03-26 11:40:00,112.81,112.92,112.79,112.8,37900.0,88.6418,88.7282,88.6261,88.6339,37900.0
2015-03-26 11:45:00,112.81,112.87,112.78,112.83,93000.0,88.6418,88.6889,88.6182,88.6575,93000.0
2015-03-26 11:50:00,112.85,112.92,112.79,112.88,37600.0,88.6732,88.7282,88.6261,88.6968,37600.0
2015-03-26 11:55:00,112.91,113.01,112.87,112.99,43500.0,88.7204,88.7989,88.6889,88.7832,43500.0
2015-03-26 12:00:00,112.99,113.05,112.82,112.82,46400.0,88.7832,88.8304,88.6496,88.6496,46400.0
2015-03-26 12:05:00,112.82,112.94,112.82,112.94,35400.0,88.6496,88.7439,88.6496,88.7439,35400.0
2015-03-26 12:10:00,112.93,113.06,112.92,113.0,40400.0,88.7361,88.8382,88.7282,88.7911,40400.0
2015-03-26 12:15:00,113.0,113.08,112.95,113.0,43600.0,88.7911,88.8539,88.7518,88.7911,43600.0
2015-03-26 12:20:00,113.0,113.04,112.83,112.86,43700.0,88.7911,88.8225,88.6575,88.6811,43700.0
2015-03-26 12:25:00,112.86,113.04,112.85,113.0,38400.0,88.6811,88.8225,88.6732,88.7911,38400.0
2015-03-26 12:30:00,113.0,113.1,112.9,113.03,39100.0,88.7911,88.8696,88.7125,88.8146,39100.0
2015-03-26 12:35:00,113.04,113.07,112.95,113.04,21100.0,88.8225,88.8461,88.7518,88.8225,21100.0
2015-03-26 12:40:00,113.05,113.08,112.89,112.92,20500.0,88.8304,88.8539,88.7046,88.7282,20500.0
2015-03-26 12:45:00,112.94,113.1,112.91,113.08,33600.0,88.7439,88.8696,88.7204,88.8539,33600.0
2015-03-26 12:50:00,113.06,113.2,112.98,113.15,68600.0,88.8382,88.9482,88.7754,88.9089,68600.0
2015-03-26 12:55:00,113.16,113.24,113.11,113.19,23800.0,88.9168,88.9797,88.8775,88.9404,23800.0
2015-03-26 13:00:00,113.2,113.25,112.98,113.07,54000.0,88.9482,88.9875,88.7754,88.8461,54000.0
2015-03-26 13:05:00,113.07,113.2,113.04,113.18,12300.0,88.8461,88.9482,88.8225,88.9325,12300.0
2015-03-26 13:10:00,113.18,113.21,112.88,112.9,20200.0,88.9325,88.9561,88.6968,88.7125,20200.0
2015-03-26 13:15:00,112.91,113.04,112.82,113.04,18900.0,88.7204,88.8225,88.6496,88.8225,18900.0
2015-03-26 13:20:00,113.04,113.06,112.86,113.01,30400.0,88.8225,88.8382,88.6811,88.7989,30400.0
2015-03-26 13:25:00,113.01,113.18,113.0,113.16,24800.0,88.7989,88.9325,88.7911,88.9168,24800.0
2015-03-26 13:30:00,113.16,113.3,113.11,113.13,40400.0,88.9168,89.0268,88.8775,88.8932,40400.0
2015-03-26 13:35:00,113.13,113.25,113.09,113.25,17100.0,88.8932,88.9875,88.8618,88.9875,17100.0
2015-03-26 13:40:00,113.24,113.43,113.17,113.27,52000.0,88.9797,89.1289,88.9246,89.0032,52000.0
2015-03-26 13:45:00,113.31,113.37,113.26,113.33,29800.0,89.0347,89.0818,88.9954,89.0504,29800.0
2015-03-26 13:50:00,113.35,113.38,113.24,113.27,75300.0,89.0661,89.0897,88.9797,89.0032,75300.0
2015-03-26 13:55:00,113.25,113.27,112.99,113.1,106700.0,88.9875,89.0032,88.7832,88.8696,106700.0
2015-03-26 14:00:00,113.09,113.16,113.07,113.16,31700.0,88.8618,88.9168,88.8461,88.9168,31700.0
2015-03-26 14:05:00,113.17,113.17,112.94,112.94,42800.0,88.9246,88.9246,88.7439,88.7439,42800.0
2015-03-26 14:10:00,112.95,112.98,112.76,112.82,38000.0,88.7518,88.7754,88.6025,88.6496,38000.0
2015-03-26 14:15:00,112.82,112.98,112.82,112.95,35000.0,88.6496,88.7754,88.6496,88.7518,35000.0
2015-03-26 14:20:00,112.94,112.96,112.83,112.85,48800.0,88.7439,88.7596,88.6575,88.6732,48800.0
2015-03-26 14:25:00,112.86,112.91,112.74,112.74,27200.0,88.6811,88.7204,88.5868,88.5868,27200.0
2015-03-26 14:30:00,112.76,112.89,112.76,112.86,31800.0,88.6025,88.7046,88.6025,88.6811,31800.0
2015-03-26 14:35:00,112.88,112.98,112.86,112.93,27800.0,88.6968,88.7754,88.6811,88.7361,27800.0
2015-03-26 14:40:00,112.94,112.97,112.91,112.94,45800.0,88.7439,88.7675,88.7204,88.7439,45800.0
2015-03-26 14:45:00,112.92,112.95,112.75,112.78,25700.0,88.7282,88.7518,88.5946,88.6182,25700.0
2015-03-26 14:50:00,112.76,112.89,112.67,112.85,26900.0,88.6025,88.7046,88.5318,88.6732,26900.0
2015-03-26 14:55:00,112.85,112.88,112.69,112.72,44100.0,88.6732,88.6968,88.5475,88.5711,44100.0
2015-03-26 15:00:00,112.71,112.73,112.6,112.64,26900.0,88.5632,88.5789,88.4768,88.5082,26900.0
2015-03-26 15:05:00,112.65,112.69,112.55,112.67,50100.0,88.5161,88.5475,88.4375,88.5318,50100.0
2015-03-26 15:10:00,112.69,112.72,112.51,112.51,61300.0,88.5475,88.5711,88.406,88.406,61300.0
2015-03-26 15:15:00,112.52,112.62,112.49,112.55,51400.0,88.4139,88.4925,88.3903,88.4375,51400.0
2015-03-26 15:20:00,112.55,112.66,112.55,112.59,42600.0,88.4375,88.5239,88.4375,88.4689,42600.0
2015-03-26 15:25:00,112.61,112.8,112.61,112.75,45300.0,88.4846,88.6339,88.4846,88.5946,45300.0
2015-03-26 15:30:00,112.75,112.78,112.65,112.78,56100.0,88.5946,88.6182,88.5161,88.6182,56100.0
2015-03-26 15:35:00,112.78,112.9,112.68,112.69,68700.0,88.6182,88.7125,88.5396,88.5475,68700.0
2015-03-26 15:40:00,112.69,112.7,112.5,112.51,107700.0,88.5475,88.5553,88.3982,88.406,107700.0
2015-03-26 15:45:00,112.52,112.66,112.47,112.54,128300.0,88.4139,88.5239,88.3746,88.4296,128300.0
2015-03-26 15:50:00,112.54,112.59,112.42,112.45,132500.0,88.4296,88.4689,88.3353,88.3589,132500.0
2015-03-26 15:55:00,112.44,112.52,112.33,112.38,201000.0,88.351,88.4139,88.2646,88.3039,201000.0
2015-03-27 09:30:00,112.08,112.77,112.0,112.67,163400.0,88.0682,88.6103,88.0053,88.5318,163400.0
2015-03-27 09:35:00,112.72,113.13,112.72,112.88,68600.0,88.5711,88.8932,88.5711,88.6968,68600.0
2015-03-27 09:40:00,112.9,113.33,112.87,113.28,78000.0,88.7125,89.0504,88.6889,89.0111,78000.0
2015-03-27 09:45:00,113.27,113.5,113.15,113.5,76400.0,89.0032,89.184,88.9089,89.184,76400.0
2015-03-27 09:50:00,113.5,113.5,113.32,113.46,57100.0,89.184,89.184,89.0425,89.1525,57100.0
2015-03-27 09:55:00,113.45,113.5,113.28,113.42,29600.0,89.1447,89.184,89.0111,89.1211,29600.0
2015-03-27 10:00:00,113.41,113.68,113.35,113.58,118500.0,89.1132,89.3254,89.0661,89.2468,118500.0
2015-03-27 10:05:00,113.59,113.64,113.41,113.45,27600.0,89.2547,89.294,89.1132,89.1447,27600.0
2015-03-27 10:10:00,113.47,113.47,113.0,113.0,65300.0,89.1604,89.1604,88.7911,88.7911,65300.0
2015-03-27 10:15:00,113.04,113.05,112.86,113.05,21700.0,88.8225,88.8304,88.6811,88.8304,21700.0
2015-03-27 10:20:00,113.06,113.37,113.06,113.32,47100.0,88.8382,89.0818,88.8382,89.0425,47100.0
2015-03-27 10:25:00,113.34,113.56,113.34,113.56,47000.0,89.0582,89.2311,89.0582,89.2311,47000.0
2015-03-27 10:30:00,113.54,113.56,113.2,113.2,35800.0,89.2154,89.2311,88.9482,88.9482,35800.0
2015-03-27 10:35:00,113.22,113.51,113.22,113.47,27900.0,88.9639,89.1918,88.9639,89.1604,27900.0
2015-03-27 10:40:00,113.52,113.63,113.38,113.41,21000.0,89.1997,89.2861,89.0897,89.1132,21000.0
2015-03-27 10:45:00,113.41,113.45,113.29,113.45,22200.0,89.1132,89.1447,89.0189,89.1447,22200.0
2015-03-27 10:50:00,113.46,113.58,113.31,113.36,20700.0,89.1525,89.2468,89.0347,89.0739,20700.0
2015-03-27 10:55:00,113.34,113.57,113.33,113.51,18200.0,89.0582,89.239,89.0504,89.1918,18200.0
2015-03-27 11:00:00,113.52,113.52,113.39,113.41,18200.0,89.1997,89.1997,89.0975,89.1132,18200.0
2015-03-27 11:05:00,113.43,113.61,113.43,113.61,18000.0,89.1289,89.2704,89.1289,89.2704,18000.0
2015-03-27 11:10:00,113.6,113.71,113.53,113.7,38800.0,89.2625,89.349,89.2075,89.3411,38800.0
2015-03-27 11:15:00,113.71,113.76,113.54,113.56,28700.0,89.349,89.3882,89.2154,89.2311,28700.0
2015-03-27 11:20:00,113.58,113.72,113.57,113.7,28500.0,89.2468,89.3568,89.239,89.3411,28500.0
2015-03-27 11:25:00,113.71,113.71,113.51,113.58,47500.0,89.349,89.349,89.1918,89.2468,47500.0
2015-03-27 11:30:00,113.57,113.72,113.57,113.71,21600.0,89.239,89.3568,89.239,89.349,21600.0
2015-03-27 11:35:00,113.71,113.72,113.57,113.67,31600.0,89.349,89.3568,89.239,89.3175,31600.0
2015-03-27 11:40:00,113.67,113.82,113.67,113.79,25000.0,89.3175,89.4354,89.3175,89.4118,25000.0
2015-03-27 11:45:00,113.79,113.82,113.75,113.75,18700.0,89.4118,89.4354,89.3804,89.3804,18700.0
2015-03-27 11:50:00,113.75,113.79,113.48,113.49,19000.0,89.3804,89.4118,89.1682,89.1761,19000.0
2015-03-27 11:55:00,113.48,113.56,113.34,113.56,20300.0,89.1682,89.2311,89.0582,89.2311,20300.0
2015-03-27 12:00:00,113.6,113.61,113.42,113.53,19800.0,89.2625,89.2704,89.1211,89.2075,19800.0
2015-03-27 12:05:00,113.53,113.67,113.51,113.65,18800.0,89.2075,89.3175,89.1918,89.3018,18800.0
2015-03-27 12:10:00,113.66,113.67,113.52,113.6,44000.0,89.3097,89.3175,89.1997,89.2625,44000.0
2015-03-27 12:15:00,113.62,113.67,113.56,113.57,17400.0,89.2782,89.3175,89.2311,89.239,17400.0
2015-03-27 12:20:00,113.57,113.77,113.56,113.75,23200.0,89.239,89.3961,89.2311,89.3804,23200.0
2015-03-27 12:25:00,113.74,113.83,113.62,113.71,24200.0,89.3725,89.4433,89.2782,89.349,24200.0
2015-03-27 12:30:00,113.71,113.77,113.61,113.72,32200.0,89.349,89.3961,89.2704,89.3568,32200.0
2015-03-27 12:35:00,113.72,113.79,113.66,113.7,21100.0,89.3568,89.4118,89.3097,89.3411,21100.0
2015-03-27 12:40:00,113.69,113.81,113.69,113.72,20400.0,89.3332,89.4275,89.3332,89.3568,20400.0
2015-03-27 12:45:00,113.7,113.7,113.6,113.65,17300.0,89.3411,89.3411,89.2625,89.3018,17300.0
2015-03-27 12:50:00,113.63,113.8,113.63,113.78,19100.0,89.2861,89.4197,89.2861,89.404,19100.0
2015-03-27 12:55:00,113.79,113.83,113.76,113.81,15400.0,89.4118,89.4433,89.3882,89.4275,15400.0
2015-03-27 13:00:00,113.8,113.83,113.71,113.83,17600.0,89.4197,89.4433,89.349,89.4433,17600.0
2015-03-27 13:05:00,113.82,113.82,113.71,113.78,16800.0,89.4354,89.4354,89.349,89.404,16800.0
2015-03-27 13:10:00,113.78,113.81,113.75,113.79,18700.0,89.404,89.4275,89.3804,89.4118,18700.0
2015-03-27 13:15:00,113.8,113.82,113.66,113.74,24100.0,89.4197,89.4354,89.3097,89.3725,24100.0
2015-03-27 13:20:00,113.75,113.88,113.74,113.88,22900.0,89.3804,89.4825,89.3725,89.4825,22900.0
2015-03-27 13:25:00,113.87,113.9,113.81,113.84,15600.0,89.4747,89.4983,89.4275,89.4511,15600.0
2015-03-27 13:30:00,113.83,113.91,113.81,113.9,13500.0,89.4433,89.5061,89.4275,89.4983,13500.0
2015-03-27 13:35:00,113.89,113.92,113.83,113.86,16400.0,89.4904,89.514,89.4433,89.4668,16400.0
2015-03-27 13:40:00,113.84,113.85,113.71,113.71,14600.0,89.4511,89.459,89.349,89.349,14600.0
2015-03-27 13:45:00,113.71,113.77,113.65,113.73,18600.0,89.349,89.3961,89.3018,89.3647,18600.0
2015-03-27 13:50:00,113.74,113.89,113.74,113.85,7800.0,89.3725,89.4904,89.3725,89.459,7800.0
2015-03-27 13:55:00,113.88,113.94,113.86,113.9,20000.0,89.4825,89.5297,89.4668,89.4983,20000.0
2015-03-27 14:00:00,113.89,113.96,113.86,113.92,19000.0,89.4904,89.5454,89.4668,89.514,19000.0
2015-03-27 14:05:00,113.93,113.97,113.87,113.95,31200.0,89.5218,89.5533,89.4747,89.5375,31200.0
2015-03-27 14:10:00,113.95,114.0,113.88,113.89,33700.0,89.5375,89.5768,89.4825,89.4904,33700.0
2015-03-27 14:15:00,113.88,113.95,113.84,113.9,17000.0,89.4825,89.5375,89.4511,89.4983,17000.0
2015-03-27 14:20:00,113.89,113.94,113.78,113.92,30400.0,89.4904,89.5297,89.404,89.514,30400.0
2015-03-27 14:25:00,113.91,114.0,113.91,113.97,14900.0,89.5061,89.5768,89.5061,89.5533,14900.0
2015-03-27 14:30:00,113.97,114.0,113.91,113.94,26900.0,89.5533,89.5768,89.5061,89.5297,26900.0
2015-03-27 14:35:00,113.94,114.1,113.91,114.02,84600.0,89.5297,89.6554,89.5061,89.5925,84600.0
2015-03-27 14:40:00,114.01,114.15,113.99,114.13,26900.0,89.5847,89.6947,89.569,89.679,26900.0
2015-03-27 14:45:00,114.14,114.18,114.1,114.18,17600.0,89.6868,89.7183,89.6554,89.7183,17600.0
2015-03-27 14:50:00,114.17,114.23,114.13,114.17,60000.0,89.7104,89.7576,89.679,89.7104,60000.0
2015-03-27 14:55:00,114.17,114.17,114.05,114.08,24200.0,89.7104,89.7104,89.6161,89.6397,24200.0
2015-03-27 15:00:00,114.08,114.08,113.99,114.0,32900.0,89.6397,89.6397,89.569,89.5768,32900.0
2015-03-27 15:05:00,114.01,114.08,113.93,113.93,39800.0,89.5847,89.6397,89.5218,89.5218,39800.0
2015-03-27 15:10:00,113.92,113.93,113.82,113.86,45300.0,89.514,89.5218,89.4354,89.4668,45300.0
2015-03-27 15:15:00,113.86,113.86,113.75,113.77,55700.0,89.4668,89.4668,89.3804,89.3961,55700.0
2015-03-27 15:20:00,113.76,113.78,113.73,113.75,52900.0,89.3882,89.404,89.3647,89.3804,52900.0
2015-03-27 15:25:00,113.75,113.76,113.7,113.72,42700.0,89.3804,89.3882,89.3411,89.3568,42700.0
2015-03-27 15:30:00,113.72,113.81,113.7,113.77,76900.0,89.3568,89.4275,89.3411,89.3961,76900.0
2015-03-27 15:35:00,113.77,113.93,113.67,113.9,64700.0,89.3961,89.5218,89.3175,89.4983,64700.0
2015-03-27 15:40:00,113.89,113.92,113.83,113.84,38000.0,89.4904,89.514,89.4433,89.4511,38000.0
2015-03-27 15:45:00,113.84,113.85,113.64,113.7,61800.0,89.4511,89.459,89.294,89.3411,61800.0
2015-03-27 15:50:00,113.71,113.89,113.71,113.85,97700.0,89.349,89.4904,89.349,89.459,97700.0
2015-03-27 15:55:00,113.85,113.9,113.82,113.85,201400.0,89.459,89.4983,89.4354,89.459,201400.0
2015-03-30 09:30:00,114.96,115.14,114.82,115.06,151000.0,90.3312,90.4726,90.2212,90.4097,151000.0
2015-03-30 09:35:00,115.09,115.5,115.01,115.5,63300.0,90.4333,90.7555,90.3705,90.7555,63300.0
2015-03-30 09:40:00,115.5,115.9,115.46,115.86,84400.0,90.7555,91.0698,90.724,91.0383,84400.0
2015-03-30 09:45:00,115.86,116.05,115.57,115.8,121600.0,91.0383,91.1876,90.8105,90.9912,121600.0
2015-03-30 09:50:00,115.83,115.84,115.51,115.73,85800.0,91.0148,91.0226,90.7633,90.9362,85800.0
2015-03-30 09:55:00,115.72,115.81,115.5,115.65,32300.0,90.9283,90.9991,90.7555,90.8733,32300.0
2015-03-30 10:00:00,115.61,115.93,115.57,115.79,46700.0,90.8419,91.0934,90.8105,90.9833,46700.0
2015-03-30 10:05:00,115.79,115.79,115.5,115.54,39200.0,90.9833,90.9833,90.7555,90.7869,39200.0
2015-03-30 10:10:00,115.55,115.9,115.54,115.88,41600.0,90.7948,91.0698,90.7869,91.0541,41600.0
2015-03-30 10:15:00,115.88,115.88,115.67,115.69,52100.0,91.0541,91.0541,90.8891,90.9048,52100.0
2015-03-30 10:20:00,115.67,115.73,115.43,115.47,33700.0,90.8891,90.9362,90.7005,90.7319,33700.0
2015-03-30 10:25:00,115.5,115.5,115.2,115.23,54200.0,90.7555,90.7555,90.5197,90.5433,54200.0
2015-03-30 10:30:00,115.24,115.35,115.23,115.27,34900.0,90.5512,90.6376,90.5433,90.5747,34900.0
2015-03-30 10:35:00,115.27,115.31,115.12,115.16,32400.0,90.5747,90.6062,90.4569,90.4883,32400.0
2015-03-30 10:40:00,115.17,115.17,115.01,115.06,37900.0,90.4962,90.4962,90.3705,90.4097,37900.0
2015-03-30 10:45:00,115.08,115.17,115.06,115.15,39000.0,90.4255,90.4962,90.4097,90.4805,39000.0
2015-03-30 10:50:00,115.16,115.42,115.14,115.41,41700.0,90.4883,90.6926,90.4726,90.6848,41700.0
2015-03-30 10:55:00,115.43,115.47,115.3,115.36,61500.0,90.7005,90.7319,90.5983,90.6455,61500.0
2015-03-30 11:00:00,115.35,115.47,115.09,115.09,59600.0,90.6376,90.7319,90.4333,90.4333,59600.0
2015-03-30 11:05:00,115.09,115.1,115.0,115.03,51200.0,90.4333,90.4412,90.3626,90.3862,51200.0
2015-03-30 11:10:00,115.04,115.06,114.88,115.03,98500.0,90.394,90.4097,90.2683,90.3862,98500.0
2015-03-30 11:15:00,115.03,115.11,114.96,114.96,60700.0,90.3862,90.449,90.3312,90.3312,60700.0
2015-03-30 11:20:00,114.95,114.95,114.67,114.67,43300.0,90.3233,90.3233,90.1033,90.1033,43300.0
2015-03-30 11:25:00,114.68,114.83,114.66,114.76,59000.0,90.1111,90.229,90.0954,90.174,59000.0
2015-03-30 11:30:00,114.77,114.94,114.76,114.81,36100.0,90.1819,90.3154,90.174,90.2133,36100.0
2015-03-30 11:35:00,114.8,114.85,114.77,114.85,25500.0,90.2054,90.2447,90.1819,90.2447,25500.0
2015-03-30 11:40:00,114.85,114.91,114.75,114.81,28000.0,90.2447,90.2919,90.1662,90.2133,28000.0
2015-03-30 11:45:00,114.8,114.94,114.8,114.89,25900.0,90.2054,90.3154,90.2054,90.2762,25900.0
2015-03-30 11:50:00,114.88,114.9,114.77,114.82,41300.0,90.2683,90.284,90.1819,90.2212,41300.0
2015-03-30 11:55:00,114.83,114.88,114.8,114.88,29800.0,90.229,90.2683,90.2054,90.2683,29800.0
2015-03-30 12:00:00,114.88,115.06,114.88,114.93,29600.0,90.2683,90.4097,90.2683,90.3076,29600.0
2015-03-30 12:05:00,114.92,114.94,114.8,114.8,32200.0,90.2997,90.3154,90.2054,90.2054,32200.0
2015-03-30 12:10:00,114.81,114.82,114.72,114.78,44500.0,90.2133,90.2212,90.1426,90.1897,44500.0
2015-03-30 12:15:00,114.79,114.95,114.79,114.89,47000.0,90.1976,90.3233,90.1976,90.2762,47000.0
2015-03-30 12:20:00,114.91,114.92,114.79,114.85,28900.0,90.2919,90.2997,90.1976,90.2447,28900.0
2015-03-30 12:25:00,114.84,114.84,114.75,114.81,25100.0,90.2369,90.2369,90.1662,90.2133,25100.0
2015-03-30 12:30:00,114.79,114.83,114.77,114.77,26300.0,90.1976,90.229,90.1819,90.1819,26300.0
2015-03-30 12:35:00,114.77,114.83,114.76,114.79,22200.0,90.1819,90.229,90.174,90.1976,22200.0
2015-03-30 12:40:00,114.8,114.84,114.78,114.84,18500.0,90.2054,90.2369,90.1897,90.2369,18500.0
2015-03-30 12:45:00,114.84,114.91,114.83,114.86,23900.0,90.2369,90.2919,90.229,90.2526,23900.0
2015-03-30 12:50:00,114.87,114.9,114.78,114.8,18800.0,90.2604,90.284,90.1897,90.2054,18800.0
2015-03-30 12:55:00,114.8,114.8,114.7,114.77,22200.0,90.2054,90.2054,90.1269,90.1819,22200.0
2015-03-30 13:00:00,114.77,114.81,114.77,114.8,15900.0,90.1819,90.2133,90.1819,90.2054,15900.0
2015-03-30 13:05:00,114.8,114.82,114.77,114.78,24800.0,90.2054,90.2212,90.1819,90.1897,24800.0
2015-03-30 13:10:00,114.79,114.83,114.61,114.66,46000.0,90.1976,90.229,90.0561,90.0954,46000.0
2015-03-30 13:15:00,114.65,114.69,114.62,114.68,21100.0,90.0876,90.119,90.064,90.1111,21100.0
2015-03-30 13:20:00,114.69,114.81,114.69,114.77,24800.0,90.119,90.2133,90.119,90.1819,24800.0
2015-03-30 13:25:00,114.77,114.79,114.69,114.7,21300.0,90.1819,90.1976,90.119,90.1269,21300.0
2015-03-30 13:30:00,114.71,114.71,114.61,114.66,23200.0,90.1347,90.1347,90.0561,90.0954,23200.0
2015-03-30 13:35:00,114.65,114.75,114.64,114.72,31000.0,90.0876,90.1662,90.0797,90.1426,31000.0
2015-03-30 13:40:00,114.72,114.74,114.69,114.7,16200.0,90.1426,90.1583,90.119,90.1269,16200.0
2015-03-30 13:45:00,114.72,114.75,114.67,114.71,27000.0,90.1426,90.1662,90.1033,90.1347,27000.0
2015-03-30 13:50:00,114.71,114.72,114.66,114.69,31200.0,90.1347,90.1426,90.0954,90.119,31200.0
2015-03-30 13:55:00,114.71,114.76,114.7,114.75,17100.0,90.1347,90.174,90.1269,90.1662,17100.0
2015-03-30 14:00:00,114.76,114.83,114.76,114.81,16300.0,90.174,90.229,90.174,90.2133,16300.0
2015-03-30 14:05:00,114.8,114.84,114.77,114.78,18600.0,90.2054,90.2369,90.1819,90.1897,18600.0
2015-03-30 14:10:00,114.77,114.78,114.71,114.74,20100.0,90.1819,90.1897,90.1347,90.1583,20100.0
2015-03-30 14:15:00,114.78,114.92,114.77,114.86,19300.0,90.1897,90.2997,90.1819,90.2526,19300.0
2015-03-30 14:20:00,114.85,114.85,114.77,114.77,16800.0,90.2447,90.2447,90.1819,90.1819,16800.0
2015-03-30 14:25:00,114.78,114.79,114.63,114.66,28800.0,90.1897,90.1976,90.0719,90.0954,28800.0
2015-03-30 14:30:00,114.67,114.76,114.67,114.73,20300.0,90.1033,90.174,90.1033,90.1504,20300.0
2015-03-30 14:35:00,114.73,114.74,114.65,114.65,22200.0,90.1504,90.1583,90.0876,90.0876,22200.0
2015-03-30 14:40:00,114.65,114.66,114.54,114.61,25400.0,90.0876,90.0954,90.0011,90.0561,25400.0
2015-03-30 14:45:00,114.62,114.64,114.58,114.6,20100.0,90.064,90.0797,90.0326,90.0483,20100.0
2015-03-30 14:50:00,114.6,114.61,114.56,114.57,20400.0,90.0483,90.0561,90.0169,90.0247,20400.0
2015-03-30 14:55:00,114.56,114.64,114.53,114.63,28900.0,90.0169,90.0797,89.9933,90.0719,28900.0
2015-03-30 15:00:00,114.64,114.68,114.61,114.62,25200.0,90.0797,90.1111,90.0561,90.064,25200.0
2015-03-30 15:05:00,114.62,114.73,114.61,114.73,23200.0,90.064,90.1504,90.0561,90.1504,23200.0
2015-03-30 15:10:00,114.73,114.76,114.65,114.67,25900.0,90.1504,90.174,90.0876,90.1033,25900.0
2015-03-30 15:15:00,114.67,114.85,114.65,114.84,34100.0,90.1033,90.2447,90.0876,90.2369,34100.0
2015-03-30 15:20:00,114.84,114.84,114.64,114.65,26900.0,90.2369,90.2369,90.0797,90.0876,26900.0
2015-03-30 15:25:00,114.65,114.7,114.6,114.69,29900.0,90.0876,90.1269,90.0483,90.119,29900.0
2015-03-30 15:30:00,114.69,114.76,114.66,114.73,55600.0,90.119,90.174,90.0954,90.1504,55600.0
2015-03-30 15:35:00,114.73,114.77,114.71,114.74,34100.0,90.1504,90.1819,90.1347,90.1583,34100.0
2015-03-30 15:40:00,114.74,114.85,114.7,114.81,54600.0,90.1583,90.2447,90.1269,90.2133,54600.0
2015-03-30 15:45:00,114.83,114.85,114.7,114.75,72300.0,90.229,90.2447,90.1269,90.1662,72300.0
2015-03-30 15:50:00,114.76,114.78,114.73,114.75,99000.0,90.174,90.1897,90.1504,90.1662,99000.0
2015-03-30 15:55:00,114.76,114.79,114.64,114.65,131700.0,90.174,90.1976,90.0797,90.0876,131700.0
2015-03-31 09:30:00,113.7,114.54,113.67,114.52,167100.0,89.3411,90.0011,89.3175,89.9854,167100.0
2015-03-31 09:35:00,114.46,114.74,114.32,114.71,35500.0,89.9383,90.1583,89.8283,90.1347,35500.0
2015-03-31 09:40:00,114.71,114.74,114.17,114.19,30200.0,90.1347,90.1583,89.7104,89.7261,30200.0
2015-03-31 09:45:00,114.22,114.67,114.18,114.67,24300.0,89.7497,90.1033,89.7183,90.1033,24300.0
2015-03-31 09:50:00,114.62,114.71,114.46,114.66,29300.0,90.064,90.1347,89.9383,90.0954,29300.0
2015-03-31 09:55:00,114.69,114.69,114.55,114.58,21200.0,90.119,90.119,90.009,90.0326,21200.0
2015-03-31 10:00:00,114.57,114.76,114.55,114.72,48200.0,90.0247,90.174,90.009,90.1426,48200.0
2015-03-31 10:05:00,114.7,115.06,114.7,115.05,63000.0,90.1269,90.4097,90.1269,90.4019,63000.0
2015-03-31 10:10:00,115.05,115.16,114.85,114.86,72500.0,90.4019,90.4883,90.2447,90.2526,72500.0
2015-03-31 10:15:00,114.84,114.95,114.81,114.94,15900.0,90.2369,90.3233,90.2133,90.3154,15900.0
2015-03-31 10:20:00,114.94,115.15,114.93,115.09,22700.0,90.3154,90.4805,90.3076,90.4333,22700.0
2015-03-31 10:25:00,115.1,115.19,114.97,115.0,30600.0,90.4412,90.5119,90.339,90.3626,30600.0
2015-03-31 10:30:00,115.0,115.1,114.96,114.99,28000.0,90.3626,90.4412,90.3312,90.3547,28000.0
2015-03-31 10:35:00,115.01,115.13,114.99,115.02,20400.0,90.3705,90.4647,90.3547,90.3783,20400.0
2015-03-31 10:40:00,115.01,115.06,115.0,115.01,16100.0,90.3705,90.4097,90.3626,90.3705,16100.0
2015-03-31 10:45:00,115.01,115.05,114.92,114.92,38700.0,90.3705,90.4019,90.2997,90.2997,38700.0
2015-03-31 10:50:00,114.93,115.0,114.85,114.91,35500.0,90.3076,90.3626,90.2447,90.2919,35500.0
2015-03-31 10:55:00,114.92,115.05,114.91,114.93,32600.0,90.2997,90.4019,90.2919,90.3076,32600.0
2015-03-31 11:00:00,114.95,115.16,114.95,115.16,20400.0,90.3233,90.4883,90.3233,90.4883,20400.0
2015-03-31 11:05:00,115.17,115.32,115.16,115.3,40000.0,90.4962,90.614,90.4883,90.5983,40000.0
2015-03-31 11:10:00,115.31,115.37,115.18,115.19,35500.0,90.6062,90.6533,90.504,90.5119,35500.0
2015-03-31 11:15:00,115.19,115.3,115.13,115.26,24800.0,90.5119,90.5983,90.4647,90.5669,24800.0
2015-03-31 11:20:00,115.26,115.28,115.16,115.21,34700.0,90.5669,90.5826,90.4883,90.5276,34700.0
2015-03-31 11:25:00,115.19,115.34,115.14,115.26,37500.0,90.5119,90.6298,90.4726,90.5669,37500.0
2015-03-31 11:30:00,115.25,115.27,114.99,115.03,24900.0,90.559,90.5747,90.3547,90.3862,24900.0
2015-03-31 11:35:00,115.02,115.04,114.93,114.99,17900.0,90.3783,90.394,90.3076,90.3547,17900.0
2015-03-31 11:40:00,114.99,115.0,114.74,114.8,40400.0,90.3547,90.3626,90.1583,90.2054,40400.0
2015-03-31 11:45:00,114.8,114.9,114.79,114.83,22200.0,90.2054,90.284,90.1976,90.229,22200.0
2015-03-31 11:50:00,114.83,114.83,114.59,114.61,21300.0,90.229,90.229,90.0404,90.0561,21300.0
2015-03-31 11:55:00,114.6,114.67,114.57,114.58,12400.0,90.0483,90.1033,90.0247,90.0326,12400.0
2015-03-31 12:00:00,114.59,114.59,114.43,114.47,27000.0,90.0404,90.0404,89.9147,89.9461,27000.0
2015-03-31 12:05:00,114.47,114.5,114.37,114.38,13800.0,89.9461,89.9697,89.8676,89.8754,13800.0
2015-03-31 12:10:00,114.37,114.5,114.36,114.42,20200.0,89.8676,89.9697,89.8597,89.9069,20200.0
2015-03-31 12:15:00,114.43,114.48,114.43,114.46,21900.0,89.9147,89.954,89.9147,89.9383,21900.0
2015-03-31 12:20:00,114.48,114.61,114.48,114.57,14700.0,89.954,90.0561,89.954,90.0247,14700.0
2015-03-31 12:25:00,114.57,114.59,114.42,114.51,32400.0,90.0247,90.0404,89.9069,89.9776,32400.0
2015-03-31 12:30:00,114.53,114.56,114.47,114.49,28500.0,89.9933,90.0169,89.9461,89.9619,28500.0
2015-03-31 12:35:00,114.49,114.64,114.49,114.63,14300.0,89.9619,90.0797,89.9619,90.0719,14300.0
2015-03-31 12:40:00,114.63,114.71,114.6,114.67,17100.0,90.0719,90.1347,90.0483,90.1033,17100.0
2015-03-31 12:45:00,114.67,114.68,114.54,114.57,12900.0,90.1033,90.1111,90.0011,90.0247,12900.0
2015-03-31 12:50:00,114.59,114.66,114.57,114.58,13500.0,90.0404,90.0954,90.0247,90.0326,13500.0
2015-03-31 12:55:00,114.58,114.65,114.51,114.63,19700.0,90.0326,90.0876,89.9776,90.0719,19700.0
2015-03-31 13:00:00,114.66,114.8,114.66,114.8,16000.0,90.0954,90.2054,90.0954,90.2054,16000.0
2015-03-31 13:05:00,114.8,114.81,114.74,114.74,15400.0,90.2054,90.2133,90.1583,90.1583,15400.0
2015-03-31 13:10:00,114.74,114.84,114.7,114.82,14000.0,90.1583,90.2369,90.1269,90.2212,14000.0
2015-03-31 13:15:00,114.83,114.95,114.82,114.95,11200.0,90.229,90.3233,90.2212,90.3233,11200.0
2015-03-31 13:20:00,114.94,114.96,114.87,114.87,10300.0,90.3154,90.3312,90.2604,90.2604,10300.0
2015-03-31 13:25:00,114.86,114.91,114.82,114.89,15600.0,90.2526,90.2919,90.2212,90.2762,15600.0
2015-03-31 13:30:00,114.91,114.97,114.87,114.91,20200.0,90.2919,90.339,90.2604,90.2919,20200.0
2015-03-31 13:35:00,114.91,114.92,114.77,114.79,19600.0,90.2919,90.2997,90.1819,90.1976,19600.0
2015-03-31 13:40:00,114.81,114.87,114.78,114.81,26100.0,90.2133,90.2604,90.1897,90.2133,26100.0
2015-03-31 13:45:00,114.8,114.8,114.62,114.64,18300.0,90.2054,90.2054,90.064,90.0797,18300.0
2015-03-31 13:50:00,114.65,114.72,114.58,114.64,24500.0,90.0876,90.1426,90.0326,90.0797,24500.0
2015-03-31 13:55:00,114.66,114.66,114.52,114.57,17600.0,90.0954,90.0954,89.9854,90.0247,17600.0
2015-03-31 14:00:00,114.59,114.71,114.58,114.71,12700.0,90.0404,90.1347,90.0326,90.1347,12700.0
2015-03-31 14:05:00,114.68,114.72,114.55,114.58,21400.0,90.1111,90.1426,90.009,90.0326,21400.0
2015-03-31 14:10:00,114.6,114.78,114.6,114.71,12700.0,90.0483,90.1897,90.0483,90.1347,12700.0
2015-03-31 14:15:00,114.73,114.77,114.68,114.73,11900.0,90.1504,90.1819,90.1111,90.1504,11900.0
2015-03-31 14:20:00,114.7,114.71,114.6,114.62,27500.0,90.1269,90.1347,90.0483,90.064,27500.0
2015-03-31 14:25:00,114.63,114.63,114.5,114.5,33800.0,90.0719,90.0719,89.9697,89.9697,33800.0
2015-03-31 14:30:00,114.5,114.53,114.43,114.45,27600.0,89.9697,89.9933,89.9147,89.9304,27600.0
2015-03-31 14:35:00,114.45,114.6,114.44,114.57,27800.0,89.9304,90.0483,89.9226,90.0247,27800.0
2015-03-31 14:40:00,114.59,114.59,114.5,114.5,22200.0,90.0404,90.0404,89.9697,89.9697,22200.0
2015-03-31 14:45:00,114.5,114.66,114.5,114.62,35900.0,89.9697,90.0954,89.9697,90.064,35900.0
2015-03-31 14:50:00,114.62,114.69,114.56,114.59,22600.0,90.064,90.119,90.0169,90.0404,22600.0
2015-03-31 14:55:00,114.61,114.69,114.6,114.65,17400.0,90.0561,90.119,90.0483,90.0876,17400.0
2015-03-31 15:00:00,114.65,114.65,114.36,114.41,36800.0,90.0876,90.0876,89.8597,89.899,36800.0
2015-03-31 15:05:00,114.4,114.45,114.26,114.36,24500.0,89.8911,89.9304,89.7811,89.8597,24500.0
2015-03-31 15:10:00,114.36,114.4,114.21,114.22,49300.0,89.8597,89.8911,89.7418,89.7497,49300.0
2015-03-31 15:15:00,114.22,114.23,113.75,113.77,113900.0,89.7497,89.7576,89.3804,89.3961,113900.0
2015-03-31 15:20:00,113.79,113.93,113.64,113.68,58200.0,89.4118,89.5218,89.294,89.3254,58200.0
2015-03-31 15:25:00,113.69,113.82,113.67,113.79,36400.0,89.3332,89.4354,89.3175,89.4118,36400.0
2015-03-31 15:30:00,113.78,113.78,113.58,113.74,58800.0,89.404,89.404,89.2468,89.3725,58800.0
2015-03-31 15:35:00,113.74,113.87,113.72,113.84,43800.0,89.3725,89.4747,89.3568,89.4511,43800.0
2015-03-31 15:40:00,113.83,113.9,113.75,113.79,77100.0,89.4433,89.4983,89.3804,89.4118,77100.0
2015-03-31 15:45:00,113.77,113.89,113.7,113.81,98500.0,89.3961,89.4904,89.3411,89.4275,98500.0
2015-03-31 15:50:00,113.82,113.82,113.55,113.55,111500.0,89.4354,89.4354,89.2232,89.2232,111500.0
2015-03-31 15:55:00,113.56,113.86,113.55,113.61,226000.0,89.2311,89.4668,89.2232,89.2704,226000.0
2015-04-01 09:30:00,113.88,114.0,113.39,113.65,166400.0,89.4825,89.5768,89.0975,89.3018,166400.0
2015-04-01 09:35:00,113.62,113.62,113.01,113.01,49400.0,89.2782,89.2782,88.7989,88.7989,49400.0
2015-04-01 09:40:00,113.0,113.05,112.82,112.84,56400.0,88.7911,88.8304,88.6496,88.6653,56400.0
2015-04-01 09:45:00,112.82,113.03,112.6,112.62,83500.0,88.6496,88.8146,88.4768,88.4925,83500.0
2015-04-01 09:50:00,112.62,112.89,112.43,112.71,51700.0,88.4925,88.7046,88.3432,88.5632,51700.0
2015-04-01 09:55:00,112.75,112.88,112.63,112.84,37900.0,88.5946,88.6968,88.5003,88.6653,37900.0
2015-04-01 10:00:00,112.81,112.95,112.62,112.79,56500.0,88.6418,88.7518,88.4925,88.6261,56500.0
2015-04-01 10:05:00,112.81,112.87,112.57,112.62,49200.0,88.6418,88.6889,88.4532,88.4925,49200.0
2015-04-01 10:10:00,112.63,112.84,112.54,112.75,99000.0,88.5003,88.6653,88.4296,88.5946,99000.0
2015-04-01 10:15:00,112.76,112.93,112.66,112.84,34200.0,88.6025,88.7361,88.5239,88.6653,34200.0
2015-04-01 10:20:00,112.86,112.99,112.81,112.87,68500.0,88.6811,88.7832,88.6418,88.6889,68500.0
2015-04-01 10:25:00,112.87,113.15,112.86,113.0,86800.0,88.6889,88.9089,88.6811,88.7911,86800.0
2015-04-01 10:30:00,113.02,113.1,112.75,112.78,76800.0,88.8068,88.8696,88.5946,88.6182,76800.0
2015-04-01 10:35:00,112.78,112.95,112.74,112.92,47300.0,88.6182,88.7518,88.5868,88.7282,47300.0
2015-04-01 10:40:00,112.91,113.31,112.9,113.19,56500.0,88.7204,89.0347,88.7125,88.9404,56500.0
2015-04-01 10:45:00,113.2,113.4,113.14,113.39,43900.0,88.9482,89.1054,88.9011,89.0975,43900.0
2015-04-01 10:50:00,113.4,113.67,113.36,113.51,34900.0,89.1054,89.3175,89.0739,89.1918,34900.0
2015-04-01 10:55:00,113.53,113.58,113.47,113.56,118200.0,89.2075,89.2468,89.1604,89.2311,118200.0
2015-04-01 11:00:00,113.55,113.62,113.44,113.49,30000.0,89.2232,89.2782,89.1368,89.1761,30000.0
2015-04-01 11:05:00,113.49,113.64,113.46,113.64,34200.0,89.1761,89.294,89.1525,89.294,34200.0
2015-04-01 11:10:00,113.65,113.77,113.57,113.77,27900.0,89.3018,89.3961,89.239,89.3961,27900.0
2015-04-01 11:15:00,113.77,113.78,113.58,113.68,28900.0,89.3961,89.404,89.2468,89.3254,28900.0
2015-04-01 11:20:00,113.68,113.69,113.48,113.51,32900.0,89.3254,89.3332,89.1682,89.1918,32900.0
2015-04-01 11:25:00,113.52,113.54,113.27,113.39,33500.0,89.1997,89.2154,89.0032,89.0975,33500.0
2015-04-01 11:30:00,113.4,113.5,113.22,113.24,33600.0,89.1054,89.184,88.9639,88.9797,33600.0
2015-04-01 11:35:00,113.22,113.34,113.18,113.27,26200.0,88.9639,89.0582,88.9325,89.0032,26200.0
2015-04-01 11:40:00,113.28,113.3,113.17,113.27,37400.0,89.0111,89.0268,88.9246,89.0032,37400.0
2015-04-01 11:45:00,113.27,113.42,113.25,113.35,36500.0,89.0032,89.1211,88.9875,89.0661,36500.0
2015-04-01 11:50:00,113.37,113.43,113.21,113.28,56600.0,89.0818,89.1289,88.9561,89.0111,56600.0
2015-04-01 11:55:00,113.29,113.29,113.02,113.04,62200.0,89.0189,89.0189,88.8068,88.8225,62200.0
2015-04-01 12:00:00,113.04,113.2,113.02,113.08,31200.0,88.8225,88.9482,88.8068,88.8539,31200.0
2015-04-01 12:05:00,113.09,113.11,113.01,113.11,18600.0,88.8618,88.8775,88.7989,88.8775,18600.0
2015-04-01 12:10:00,113.11,113.16,112.91,112.99,30200.0,88.8775,88.9168,88.7204,88.7832,30200.0
2015-04-01 12:15:00,112.96,113.08,112.93,113.03,32200.0,88.7596,88.8539,88.7361,88.8146,32200.0
2015-04-01 12:20:00,113.04,113.04,112.9,112.95,18900.0,88.8225,88.8225,88.7125,88.7518,18900.0
2015-04-01 12:25:00,112.94,113.11,112.94,113.05,18100.0,88.7439,88.8775,88.7439,88.8304,18100.0
2015-04-01 12:30:00,113.04,113.06,112.87,112.95,33800.0,88.8225,88.8382,88.6889,88.7518,33800.0
2015-04-01 12:35:00,112.95,112.99,112.85,112.99,14100.0,88.7518,88.7832,88.6732,88.7832,14100.0
2015-04-01 12:40:00,113.02,113.05,112.93,112.97,19600.0,88.8068,88.8304,88.7361,88.7675,19600.0
2015-04-01 12:45:00,112.95,113.03,112.9,113.02,45300.0,88.7518,88.8146,88.7125,88.8068,45300.0
2015-04-01 12:50:00,113.05,113.28,113.0,113.23,37000.0,88.8304,89.0111,88.7911,88.9718,37000.0
2015-04-01 12:55:00,113.26,113.26,113.12,113.16,39600.0,88.9954,88.9954,88.8854,88.9168,39600.0
2015-04-01 13:00:00,113.18,113.19,113.05,113.06,56700.0,88.9325,88.9404,88.8304,88.8382,56700.0
2015-04-01 13:05:00,113.09,113.24,113.09,113.21,16600.0,88.8618,88.9797,88.8618,88.9561,16600.0
2015-04-01 13:10:00,113.23,113.29,113.2,113.2,15000.0,88.9718,89.0189,88.9482,88.9482,15000.0
2015-04-01 13:15:00,113.21,113.34,113.16,113.23,67800.0,88.9561,89.0582,88.9168,88.9718,67800.0
2015-04-01 13:20:00,113.25,113.26,113.13,113.23,24700.0,88.9875,88.9954,88.8932,88.9718,24700.0
2015-04-01 13:25:00,113.23,113.33,113.11,113.33,14600.0,88.9718,89.0504,88.8775,89.0504,14600.0
2015-04-01 13:30:00,113.34,113.47,113.31,113.43,36100.0,89.0582,89.1604,89.0347,89.1289,36100.0
2015-04-01 13:35:00,113.42,113.46,113.35,113.37,15500.0,89.1211,89.1525,89.0661,89.0818,15500.0
2015-04-01 13:40:00,113.36,113.58,113.34,113.5,42200.0,89.0739,89.2468,89.0582,89.184,42200.0
2015-04-01 13:45:00,113.51,113.57,113.46,113.57,19600.0,89.1918,89.239,89.1525,89.239,19600.0
2015-04-01 13:50:00,113.55,113.62,113.55,113.6,11500.0,89.2232,89.2782,89.2232,89.2625,11500.0
2015-04-01 13:55:00,113.61,113.69,113.41,113.42,91900.0,89.2704,89.3332,89.1132,89.1211,91900.0
2015-04-01 14:00:00,113.43,113.49,113.27,113.31,60200.0,89.1289,89.1761,89.0032,89.0347,60200.0
2015-04-01 14:05:00,113.3,113.32,113.22,113.23,57400.0,89.0268,89.0425,88.9639,88.9718,57400.0
2015-04-01 14:10:00,113.24,113.27,112.96,112.96,60700.0,88.9797,89.0032,88.7596,88.7596,60700.0
2015-04-01 14:15:00,112.97,112.98,112.9,112.97,27600.0,88.7675,88.7754,88.7125,88.7675,27600.0
2015-04-01 14:20:00,112.96,113.04,112.87,113.04,23800.0,88.7596,88.8225,88.6889,88.8225,23800.0
2015-04-01 14:25:00,113.04,113.05,112.81,112.86,32500.0,88.8225,88.8304,88.6418,88.6811,32500.0
2015-04-01 14:30:00,112.85,112.92,112.75,112.92,33700.0,88.6732,88.7282,88.5946,88.7282,33700.0
2015-04-01 14:35:00,112.92,112.99,112.82,112.97,32900.0,88.7282,88.7832,88.6496,88.7675,32900.0
2015-04-01 14:40:00,112.97,113.04,112.9,112.98,47500.0,88.7675,88.8225,88.7125,88.7754,47500.0
2015-04-01 14:45:00,112.99,113.22,112.98,113.22,55200.0,88.7832,88.9639,88.7754,88.9639,55200.0
2015-04-01 14:50:00,113.21,113.23,113.14,113.15,35700.0,88.9561,88.9718,88.9011,88.9089,35700.0
2015-04-01 14:55:00,113.14,113.2,113.12,113.2,25400.0,88.9011,88.9482,88.8854,88.9482,25400.0
2015-04-01 15:00:00,113.19,113.19,113.05,113.08,42000.0,88.9404,88.9404,88.8304,88.8539,42000.0
2015-04-01 15:05:00,113.08,113.1,112.87,112.91,36800.0,88.8539,88.8696,88.6889,88.7204,36800.0
2015-04-01 15:10:00,112.89,113.05,112.89,113.0,26600.0,88.7046,88.8304,88.7046,88.7911,26600.0
2015-04-01 15:15:00,113.01,113.08,112.94,112.95,41100.0,88.7989,88.8539,88.7439,88.7518,41100.0
2015-04-01 15:20:00,112.95,113.11,112.93,113.08,37100.0,88.7518,88.8775,88.7361,88.8539,37100.0
2015-04-01 15:25:00,113.08,113.14,113.01,113.1,33400.0,88.8539,88.9011,88.7989,88.8696,33400.0
2015-04-01 15:30:00,113.09,113.14,113.0,113.1,52500.0,88.8618,88.9011,88.7911,88.8696,52500.0
2015-04-01 15:35:00,113.09,113.32,113.09,113.16,65200.0,88.8618,89.0425,88.8618,88.9168,65200.0
2015-04-01 15:40:00,113.17,113.19,112.88,112.97,63900.0,88.9246,88.9404,88.6968,88.7675,63900.0
2015-04-01 15:45:00,112.94,113.18,112.92,113.15,84000.0,88.7439,88.9325,88.7282,88.9089,84000.0
2015-04-01 15:50:00,113.17,113.21,113.04,113.04,88900.0,88.9246,88.9561,88.8225,88.8225,88900.0
2015-04-01 15:55:00,113.05,113.15,112.94,113.13,306700.0,88.8304,88.9089,88.7439,88.8932,306700.0
2015-04-02 09:30:00,112.61,113.61,112.52,113.61,160000.0,88.4846,89.2704,88.4139,89.2704,160000.0
2015-04-02 09:35:00,113.61,113.91,113.61,113.61,78600.0,89.2704,89.5061,89.2704,89.2704,78600.0
2015-04-02 09:40:00,113.69,113.8,113.52,113.75,94500.0,89.3332,89.4197,89.1997,89.3804,94500.0
2015-04-02 09:45:00,113.77,114.2,113.73,114.2,56000.0,89.3961,89.734,89.3647,89.734,56000.0
2015-04-02 09:50:00,114.18,114.36,114.01,114.05,69100.0,89.7183,89.8597,89.5847,89.6161,69100.0
2015-04-02 09:55:00,114.06,114.29,114.06,114.12,57800.0,89.624,89.8047,89.624,89.6711,57800.0
2015-04-02 10:00:00,114.13,114.56,114.11,114.43,75600.0,89.679,90.0169,89.6633,89.9147,75600.0
2015-04-02 10:05:00,114.44,114.5,114.29,114.4,99400.0,89.9226,89.9697,89.8047,89.8911,99400.0
2015-04-02 10:10:00,114.4,114.4,114.12,114.32,49800.0,89.8911,89.8911,89.6711,89.8283,49800.0
2015-04-02 10:15:00,114.31,114.53,114.21,114.5,33100.0,89.8204,89.9933,89.7418,89.9697,33100.0
2015-04-02 10:20:00,114.52,114.54,114.15,114.17,77100.0,89.9854,90.0011,89.6947,89.7104,77100.0
2015-04-02 10:25:00,114.17,114.22,114.13,114.22,42700.0,89.7104,89.7497,89.679,89.7497,42700.0
2015-04-02 10:30:00,114.23,114.24,114.04,114.17,51200.0,89.7576,89.7654,89.6083,89.7104,51200.0
2015-04-02 10:35:00,114.18,114.29,114.18,114.27,34000.0,89.7183,89.8047,89.7183,89.789,34000.0
2015-04-02 10:40:00,114.26,114.35,114.08,114.23,28200.0,89.7811,89.8518,89.6397,89.7576,28200.0
2015-04-02 10:45:00,114.22,114.33,114.19,114.32,53000.0,89.7497,89.8361,89.7261,89.8283,53000.0
2015-04-02 10:50:00,114.31,114.33,114.18,114.19,34900.0,89.8204,89.8361,89.7183,89.7261,34900.0
2015-04-02 10:55:00,114.19,114.21,114.05,114.07,40700.0,89.7261,89.7418,89.6161,89.6318,40700.0
2015-04-02 11:00:00,114.06,114.26,114.01,114.24,27700.0,89.624,89.7811,89.5847,89.7654,27700.0
2015-04-02 11:05:00,114.24,114.27,114.2,114.22,16900.0,89.7654,89.789,89.734,89.7497,16900.0
2015-04-02 11:10:00,114.24,114.33,114.22,114.3,17500.0,89.7654,89.8361,89.7497,89.8126,17500.0
2015-04-02 11:15:00,114.29,114.32,114.11,114.19,38600.0,89.8047,89.8283,89.6633,89.7261,38600.0
2015-04-02 11:20:00,114.19,114.35,114.19,114.28,18500.0,89.7261,89.8518,89.7261,89.7968,18500.0
2015-04-02 11:25:00,114.3,114.46,114.28,114.36,34600.0,89.8126,89.9383,89.7968,89.8597,34600.0
2015-04-02 11:30:00,114.36,114.51,114.35,114.41,42000.0,89.8597,89.9776,89.8518,89.899,42000.0
2015-04-02 11:35:00,114.4,114.43,114.32,114.43,71800.0,89.8911,89.9147,89.8283,89.9147,71800.0
2015-04-02 11:40:00,114.44,114.48,114.34,114.39,20100.0,89.9226,89.954,89.844,89.8833,20100.0
2015-04-02 11:45:00,114.39,114.52,114.35,114.51,25200.0,89.8833,89.9854,89.8518,89.9776,25200.0
2015-04-02 11:50:00,114.51,114.56,114.37,114.42,36500.0,89.9776,90.0169,89.8676,89.9069,36500.0
2015-04-02 11:55:00,114.42,114.43,114.34,114.37,48600.0,89.9069,89.9147,89.844,89.8676,48600.0
2015-04-02 12:00:00,114.37,114.37,114.11,114.13,40500.0,89.8676,89.8676,89.6633,89.679,40500.0
2015-04-02 12:05:00,114.14,114.19,114.0,114.18,17100.0,89.6868,89.7261,89.5768,89.7183,17100.0
2015-04-02 12:10:00,114.19,114.25,114.17,114.17,19400.0,89.7261,89.7733,89.7104,89.7104,19400.0
2015-04-02 12:15:00,114.16,114.35,114.09,114.34,27300.0,89.7026,89.8518,89.6476,89.844,27300.0
2015-04-02 12:20:00,114.36,114.39,114.26,114.36,23100.0,89.8597,89.8833,89.7811,89.8597,23100.0
2015-04-02 12:25:00,114.35,114.4,114.31,114.37,18500.0,89.8518,89.8911,89.8204,89.8676,18500.0
2015-04-02 12:30:00,114.38,114.45,114.34,114.34,24300.0,89.8754,89.9304,89.844,89.844,24300.0
2015-04-02 12:35:00,114.34,114.49,114.32,114.48,19800.0,89.844,89.9619,89.8283,89.954,19800.0
2015-04-02 12:40:00,114.48,114.66,114.48,114.61,31100.0,89.954,90.0954,89.954,90.0561,31100.0
2015-04-02 12:45:00,114.62,114.67,114.45,114.48,24200.0,90.064,90.1033,89.9304,89.954,24200.0
2015-04-02 12:50:00,114.49,114.5,114.36,114.41,45800.0,89.9619,89.9697,89.8597,89.899,45800.0
2015-04-02 12:55:00,114.39,114.43,114.35,114.41,19500.0,89.8833,89.9147,89.8518,89.899,19500.0
2015-04-02 13:00:00,114.43,114.47,114.35,114.45,18000.0,89.9147,89.9461,89.8518,89.9304,18000.0
2015-04-02 13:05:00,114.45,114.51,114.38,114.38,40100.0,89.9304,89.9776,89.8754,89.8754,40100.0
2015-04-02 13:10:00,114.39,114.53,114.39,114.52,26000.0,89.8833,89.9933,89.8833,89.9854,26000.0
2015-04-02 13:15:00,114.53,114.6,114.48,114.54,34800.0,89.9933,90.0483,89.954,90.0011,34800.0
2015-04-02 13:20:00,114.55,114.62,114.51,114.56,18600.0,90.009,90.064,89.9776,90.0169,18600.0
2015-04-02 13:25:00,114.58,114.63,114.55,114.59,17700.0,90.0326,90.0719,90.009,90.0404,17700.0
2015-04-02 13:30:00,114.6,114.62,114.5,114.53,18400.0,90.0483,90.064,89.9697,89.9933,18400.0
2015-04-02 13:35:00,114.54,114.61,114.48,114.6,27200.0,90.0011,90.0561,89.954,90.0483,27200.0
2015-04-02 13:40:00,114.59,114.63,114.47,114.55,27500.0,90.0404,90.0719,89.9461,90.009,27500.0
2015-04-02 13:45:00,114.54,114.69,114.46,114.68,71400.0,90.0011,90.119,89.9383,90.1111,71400.0
2015-04-02 13:50:00,114.68,114.76,114.62,114.72,30700.0,90.1111,90.174,90.064,90.1426,30700.0
2015-04-02 13:55:00,114.72,114.76,114.67,114.72,15700.0,90.1426,90.174,90.1033,90.1426,15700.0
2015-04-02 14:00:00,114.73,114.77,114.62,114.63,20200.0,90.1504,90.1819,90.064,90.0719,20200.0
2015-04-02 14:05:00,114.62,114.63,114.56,114.61,24900.0,90.064,90.0719,90.0169,90.0561,24900.0
2015-04-02 14:10:00,114.62,114.83,114.62,114.79,21000.0,90.064,90.229,90.064,90.1976,21000.0
2015-04-02 14:15:00,114.77,114.92,114.73,114.91,19700.0,90.1819,90.2997,90.1504,90.2919,19700.0
2015-04-02 14:20:00,114.9,114.92,114.78,114.81,20700.0,90.284,90.2997,90.1897,90.2133,20700.0
2015-04-02 14:25:00,114.8,114.8,114.72,114.77,22200.0,90.2054,90.2054,90.1426,90.1819,22200.0
2015-04-02 14:30:00,114.76,114.84,114.75,114.77,15900.0,90.174,90.2369,90.1662,90.1819,15900.0
2015-04-02 14:35:00,114.77,114.81,114.65,114.65,26400.0,90.1819,90.2133,90.0876,90.0876,26400.0
2015-04-02 14:40:00,114.63,114.65,114.51,114.52,20900.0,90.0719,90.0876,89.9776,89.9854,20900.0
2015-04-02 14:45:00,114.53,114.66,114.46,114.66,32800.0,89.9933,90.0954,89.9383,90.0954,32800.0
2015-04-02 14:50:00,114.66,114.68,114.62,114.64,17900.0,90.0954,90.1111,90.064,90.0797,17900.0
2015-04-02 14:55:00,114.64,114.69,114.57,114.64,29900.0,90.0797,90.119,90.0247,90.0797,29900.0
2015-04-02 15:00:00,114.64,114.77,114.59,114.66,56000.0,90.0797,90.1819,90.0404,90.0954,56000.0
2015-04-02 15:05:00,114.65,114.7,114.64,114.67,19000.0,90.0876,90.1269,90.0797,90.1033,19000.0
2015-04-02 15:10:00,114.68,114.68,114.48,114.48,35200.0,90.1111,90.1111,89.954,89.954,35200.0
2015-04-02 15:15:00,114.49,114.6,114.28,114.32,79400.0,89.9619,90.0483,89.7968,89.8283,79400.0
2015-04-02 15:20:00,114.31,114.34,114.24,114.32,48900.0,89.8204,89.844,89.7654,89.8283,48900.0
2015-04-02 15:25:00,114.32,114.41,114.32,114.4,67500.0,89.8283,89.899,89.8283,89.8911,67500.0
2015-04-02 15:30:00,114.4,114.42,114.35,114.39,56400.0,89.8911,89.9069,89.8518,89.8833,56400.0
2015-04-02 15:35:00,114.39,114.64,114.39,114.62,54700.0,89.8833,90.0797,89.8833,90.064,54700.0
2015-04-02 15:40:00,114.62,114.7,114.57,114.7,35600.0,90.064,90.1269,90.0247,90.1269,35600.0
2015-04-02 15:45:00,114.7,114.83,114.7,114.82,50400.0,90.1269,90.229,90.1269,90.2212,50400.0
2015-04-02 15:50:00,114.81,114.81,114.63,114.64,76800.0,90.2133,90.2133,90.0719,90.0797,76800.0
2015-04-02 15:55:00,114.64,114.78,114.52,114.55,202400.0,90.0797,90.1897,89.9854,90.009,202400.0
2015-04-06 09:30:00,113.45,113.95,113.41,113.95,136800.0,89.1447,89.5375,89.1132,89.5375,136800.0
2015-04-06 09:35:00,113.91,114.49,113.91,114.28,84000.0,89.5061,89.9619,89.5061,89.7968,84000.0
2015-04-06 09:40:00,114.24,114.59,114.22,114.54,27700.0,89.7654,90.0404,89.7497,90.0011,27700.0
2015-04-06 09:45:00,114.56,114.91,114.56,114.73,41200.0,90.0169,90.2919,90.0169,90.1504,41200.0
2015-04-06 09:50:00,114.73,114.86,114.7,114.75,24700.0,90.1504,90.2526,90.1269,90.1662,24700.0
2015-04-06 09:55:00,114.75,114.84,114.66,114.7,20500.0,90.1662,90.2369,90.0954,90.1269,20500.0
2015-04-06 10:00:00,114.71,114.98,114.71,114.74,27500.0,90.1347,90.3469,90.1347,90.1583,27500.0
2015-04-06 10:05:00,114.74,114.96,114.69,114.74,48800.0,90.1583,90.3312,90.119,90.1583,48800.0
2015-04-06 10:10:00,114.76,114.84,114.67,114.67,21600.0,90.174,90.2369,90.1033,90.1033,21600.0
2015-04-06 10:15:00,114.68,114.95,114.67,114.9,18500.0,90.1111,90.3233,90.1033,90.284,18500.0
2015-04-06 10:20:00,114.93,115.48,114.91,115.38,65300.0,90.3076,90.7398,90.2919,90.6612,65300.0
2015-04-06 10:25:00,115.37,115.49,115.19,115.46,34000.0,90.6533,90.7476,90.5119,90.724,34000.0
2015-04-06 10:30:00,115.46,115.55,115.36,115.36,36500.0,90.724,90.7948,90.6455,90.6455,36500.0
2015-04-06 10:35:00,115.38,115.5,115.35,115.42,19500.0,90.6612,90.7555,90.6376,90.6926,19500.0
2015-04-06 10:40:00,115.43,115.44,115.3,115.34,28600.0,90.7005,90.7083,90.5983,90.6298,28600.0
2015-04-06 10:45:00,115.33,115.37,115.24,115.34,31000.0,90.6219,90.6533,90.5512,90.6298,31000.0
2015-04-06 10:50:00,115.35,115.42,115.29,115.34,30700.0,90.6376,90.6926,90.5905,90.6298,30700.0
2015-04-06 10:55:00,115.31,115.43,115.27,115.34,17400.0,90.6062,90.7005,90.5747,90.6298,17400.0
2015-04-06 11:00:00,115.33,115.49,115.3,115.31,23900.0,90.6219,90.7476,90.5983,90.6062,23900.0
2015-04-06 11:05:00,115.3,115.45,115.25,115.4,28800.0,90.5983,90.7162,90.559,90.6769,28800.0
2015-04-06 11:10:00,115.41,115.42,115.28,115.33,14600.0,90.6848,90.6926,90.5826,90.6219,14600.0
2015-04-06 11:15:00,115.33,115.37,115.25,115.34,20000.0,90.6219,90.6533,90.559,90.6298,20000.0
2015-04-06 11:20:00,115.34,115.39,115.25,115.31,20300.0,90.6298,90.669,90.559,90.6062,20300.0
2015-04-06 11:25:00,115.29,115.38,115.27,115.34,18800.0,90.5905,90.6612,90.5747,90.6298,18800.0
2015-04-06 11:30:00,115.34,115.37,115.31,115.31,15700.0,90.6298,90.6533,90.6062,90.6062,15700.0
2015-04-06 11:35:00,115.31,115.36,115.28,115.35,20900.0,90.6062,90.6455,90.5826,90.6376,20900.0
2015-04-06 11:40:00,115.35,115.46,115.35,115.39,18400.0,90.6376,90.724,90.6376,90.669,18400.0
2015-04-06 11:45:00,115.4,115.44,115.32,115.33,18300.0,90.6769,90.7083,90.614,90.6219,18300.0
2015-04-06 11:50:00,115.33,115.34,115.21,115.22,17400.0,90.6219,90.6298,90.5276,90.5355,17400.0
2015-04-06 11:55:00,115.2,115.3,115.17,115.3,13900.0,90.5197,90.5983,90.4962,90.5983,13900.0
2015-04-06 12:00:00,115.28,115.36,115.24,115.28,15000.0,90.5826,90.6455,90.5512,90.5826,15000.0
2015-04-06 12:05:00,115.28,115.34,115.24,115.3,17300.0,90.5826,90.6298,90.5512,90.5983,17300.0
2015-04-06 12:10:00,115.33,115.34,115.24,115.29,25200.0,90.6219,90.6298,90.5512,90.5905,25200.0
2015-04-06 12:15:00,115.29,115.34,115.24,115.33,53300.0,90.5905,90.6298,90.5512,90.6219,53300.0
2015-04-06 12:20:00,115.34,115.55,115.33,115.53,50800.0,90.6298,90.7948,90.6219,90.779,50800.0
2015-04-06 12:25:00,115.51,115.51,115.36,115.4,27700.0,90.7633,90.7633,90.6455,90.6769,27700.0
2015-04-06 12:30:00,115.41,115.5,115.4,115.42,22500.0,90.6848,90.7555,90.6769,90.6926,22500.0
2015-04-06 12:35:00,115.43,115.46,115.33,115.36,19000.0,90.7005,90.724,90.6219,90.6455,19000.0
2015-04-06 12:40:00,115.36,115.38,115.21,115.22,20000.0,90.6455,90.6612,90.5276,90.5355,20000.0
2015-04-06 12:45:00,115.22,115.29,115.21,115.27,13700.0,90.5355,90.5905,90.5276,90.5747,13700.0
2015-04-06 12:50:00,115.28,115.35,115.26,115.33,12400.0,90.5826,90.6376,90.5669,90.6219,12400.0
2015-04-06 12:55:00,115.34,115.38,115.3,115.32,14200.0,90.6298,90.6612,90.5983,90.614,14200.0
2015-04-06 13:00:00,115.35,115.41,115.3,115.34,9400.0,90.6376,90.6848,90.5983,90.6298,9400.0
2015-04-06 13:05:00,115.34,115.39,115.29,115.29,27500.0,90.6298,90.669,90.5905,90.5905,27500.0
2015-04-06 13:10:00,115.29,115.32,115.22,115.25,28400.0,90.5905,90.614,90.5355,90.559,28400.0
2015-04-06 13:15:00,115.24,115.28,115.15,115.28,19700.0,90.5512,90.5826,90.4805,90.5826,19700.0
2015-04-06 13:20:00,115.29,115.3,115.23,115.26,14700.0,90.5905,90.5983,90.5433,90.5669,14700.0
2015-04-06 13:25:00,115.26,115.29,115.23,115.29,18800.0,90.5669,90.5905,90.5433,90.5905,18800.0
2015-04-06 13:30:00,115.3,115.33,115.25,115.25,20900.0,90.5983,90.6219,90.559,90.559,20900.0
2015-04-06 13:35:00,115.25,115.3,115.18,115.18,12400.0,90.559,90.5983,90.504,90.504,12400.0
2015-04-06 13:40:00,115.18,115.18,115.06,115.09,18600.0,90.504,90.504,90.4097,90.4333,18600.0
2015-04-06 13:45:00,115.09,115.23,115.09,115.19,16000.0,90.4333,90.5433,90.4333,90.5119,16000.0
2015-04-06 13:50:00,115.19,115.22,115.14,115.21,15900.0,90.5119,90.5355,90.4726,90.5276,15900.0
2015-04-06 13:55:00,115.22,115.27,115.16,115.2,23100.0,90.5355,90.5747,90.4883,90.5197,23100.0
2015-04-06 14:00:00,115.19,115.24,115.18,115.2,25900.0,90.5119,90.5512,90.504,90.5197,25900.0
2015-04-06 14:05:00,115.2,115.24,115.17,115.19,27400.0,90.5197,90.5512,90.4962,90.5119,27400.0
2015-04-06 14:10:00,115.19,115.26,115.19,115.22,13000.0,90.5119,90.5669,90.5119,90.5355,13000.0
2015-04-06 14:15:00,115.22,115.33,115.19,115.32,14300.0,90.5355,90.6219,90.5119,90.614,14300.0
2015-04-06 14:20:00,115.31,115.33,115.22,115.22,12700.0,90.6062,90.6219,90.5355,90.5355,12700.0
2015-04-06 14:25:00,115.23,115.27,115.18,115.26,17800.0,90.5433,90.5747,90.504,90.5669,17800.0
2015-04-06 14:30:00,115.26,115.3,115.19,115.21,32200.0,90.5669,90.5983,90.5119,90.5276,32200.0
2015-04-06 14:35:00,115.22,115.26,115.21,115.25,20600.0,90.5355,90.5669,90.5276,90.559,20600.0
2015-04-06 14:40:00,115.25,115.3,115.23,115.28,19000.0,90.559,90.5983,90.5433,90.5826,19000.0
2015-04-06 14:45:00,115.28,115.28,115.21,115.21,29700.0,90.5826,90.5826,90.5276,90.5276,29700.0
2015-04-06 14:50:00,115.21,115.24,115.17,115.19,20300.0,90.5276,90.5512,90.4962,90.5119,20300.0
2015-04-06 14:55:00,115.17,115.19,115.09,115.11,15600.0,90.4962,90.5119,90.4333,90.449,15600.0
2015-04-06 15:00:00,115.12,115.22,115.1,115.21,28400.0,90.4569,90.5355,90.4412,90.5276,28400.0
2015-04-06 15:05:00,115.21,115.25,115.03,115.04,39600.0,90.5276,90.559,90.3862,90.394,39600.0
2015-04-06 15:10:00,115.05,115.12,115.01,115.12,32800.0,90.4019,90.4569,90.3705,90.4569,32800.0
2015-04-06 15:15:00,115.11,115.13,115.03,115.03,22700.0,90.449,90.4647,90.3862,90.3862,22700.0
2015-04-06 15:20:00,115.04,115.13,115.03,115.04,33200.0,90.394,90.4647,90.3862,90.394,33200.0
2015-04-06 15:25:00,115.05,115.1,115.04,115.06,36200.0,90.4019,90.4412,90.394,90.4097,36200.0
2015-04-06 15:30:00,115.06,115.14,115.06,115.11,31500.0,90.4097,90.4726,90.4097,90.449,31500.0
2015-04-06 15:35:00,115.1,115.14,115.06,115.11,40400.0,90.4412,90.4726,90.4097,90.449,40400.0
2015-04-06 15:40:00,115.11,115.17,115.05,115.11,43200.0,90.449,90.4962,90.4019,90.449,43200.0
2015-04-06 15:45:00,115.11,115.17,115.04,115.06,62400.0,90.449,90.4962,90.394,90.4097,62400.0
2015-04-06 15:50:00,115.07,115.14,115.04,115.12,68500.0,90.4176,90.4726,90.394,90.4569,68500.0
2015-04-06 15:55:00,115.13,115.15,114.95,114.99,174500.0,90.4647,90.4805,90.3233,90.3547,174500.0
2015-04-07 09:30:00,114.83,115.59,114.67,115.4,90000.0,90.229,90.8262,90.1033,90.6769,90000.0
2015-04-07 09:35:00,115.48,115.79,115.42,115.73,88100.0,90.7398,90.9833,90.6926,90.9362,88100.0
2015-04-07 09:40:00,115.71,115.73,115.2,115.33,59400.0,90.9205,90.9362,90.5197,90.6219,59400.0
2015-04-07 09:45:00,115.34,115.75,115.31,115.65,51000.0,90.6298,90.9519,90.6062,90.8733,51000.0
2015-04-07 09:50:00,115.64,115.67,115.49,115.53,20200.0,90.8655,90.8891,90.7476,90.779,20200.0
2015-04-07 09:55:00,115.56,115.58,115.2,115.2,34400.0,90.8026,90.8183,90.5197,90.5197,34400.0
2015-04-07 10:00:00,115.23,115.45,115.16,115.2,25000.0,90.5433,90.7162,90.4883,90.5197,25000.0
2015-04-07 10:05:00,115.2,115.32,115.05,115.32,31200.0,90.5197,90.614,90.4019,90.614,31200.0
2015-04-07 10:10:00,115.31,115.48,115.25,115.36,31000.0,90.6062,90.7398,90.559,90.6455,31000.0
2015-04-07 10:15:00,115.3,115.4,115.24,115.28,23300.0,90.5983,90.6769,90.5512,90.5826,23300.0
2015-04-07 10:20:00,115.29,115.5,115.27,115.4,21600.0,90.5905,90.7555,90.5747,90.6769,21600.0
2015-04-07 10:25:00,115.38,115.42,115.3,115.36,23800.0,90.6612,90.6926,90.5983,90.6455,23800.0
2015-04-07 10:30:00,115.38,115.55,115.37,115.41,31100.0,90.6612,90.7948,90.6533,90.6848,31100.0
2015-04-07 10:35:00,115.39,115.59,115.32,115.56,56700.0,90.669,90.8262,90.614,90.8026,56700.0
2015-04-07 10:40:00,115.56,115.56,115.44,115.51,40700.0,90.8026,90.8026,90.7083,90.7633,40700.0
2015-04-07 10:45:00,115.52,115.68,115.5,115.57,42000.0,90.7712,90.8969,90.7555,90.8105,42000.0
2015-04-07 10:50:00,115.57,115.57,115.42,115.47,16400.0,90.8105,90.8105,90.6926,90.7319,16400.0
2015-04-07 10:55:00,115.47,115.58,115.46,115.47,27800.0,90.7319,90.8183,90.724,90.7319,27800.0
2015-04-07 11:00:00,115.46,115.49,115.37,115.39,25800.0,90.724,90.7476,90.6533,90.669,25800.0
2015-04-07 11:05:00,115.38,115.46,115.33,115.46,13800.0,90.6612,90.724,90.6219,90.724,13800.0
2015-04-07 11:10:00,115.48,115.56,115.38,115.53,27700.0,90.7398,90.8026,90.6612,90.779,27700.0
2015-04-07 11:15:00,115.53,115.56,115.42,115.42,31700.0,90.779,90.8026,90.6926,90.6926,31700.0
2015-04-07 11:20:00,115.42,115.43,115.33,115.43,28500.0,90.6926,90.7005,90.6219,90.7005,28500.0
2015-04-07 11:25:00,115.42,115.48,115.37,115.44,22300.0,90.6926,90.7398,90.6533,90.7083,22300.0
2015-04-07 11:30:00,115.45,115.63,115.45,115.61,18700.0,90.7162,90.8576,90.7162,90.8419,18700.0
2015-04-07 11:35:00,115.62,115.65,115.54,115.56,21600.0,90.8498,90.8733,90.7869,90.8026,21600.0
2015-04-07 11:40:00,115.55,115.55,115.38,115.42,23200.0,90.7948,90.7948,90.6612,90.6926,23200.0
2015-04-07 11:45:00,115.41,115.58,115.41,115.54,19800.0,90.6848,90.8183,90.6848,90.7869,19800.0
2015-04-07 11:50:00,115.55,115.59,115.46,115.53,35600.0,90.7948,90.8262,90.724,90.779,35600.0
2015-04-07 11:55:00,115.51,115.64,115.51,115.64,28600.0,90.7633,90.8655,90.7633,90.8655,28600.0
2015-04-07 12:00:00,115.63,115.69,115.58,115.61,43400.0,90.8576,90.9048,90.8183,90.8419,43400.0
2015-04-07 12:05:00,115.61,115.62,115.52,115.53,21800.0,90.8419,90.8498,90.7712,90.779,21800.0
2015-04-07 12:10:00,115.53,115.6,115.49,115.53,24400.0,90.779,90.8341,90.7476,90.779,24400.0
2015-04-07 12:15:00,115.53,115.6,115.51,115.6,23200.0,90.779,90.8341,90.7633,90.8341,23200.0
2015-04-07 12:20:00,115.58,115.68,115.58,115.67,21500.0,90.8183,90.8969,90.8183,90.8891,21500.0
2015-04-07 12:25:00,115.66,115.66,115.56,115.58,25400.0,90.8812,90.8812,90.8026,90.8183,25400.0
2015-04-07 12:30:00,115.58,115.66,115.57,115.62,28200.0,90.8183,90.8812,90.8105,90.8498,28200.0
2015-04-07 12:35:00,115.62,115.63,115.58,115.61,10800.0,90.8498,90.8576,90.8183,90.8419,10800.0
2015-04-07 12:40:00,115.62,115.62,115.48,115.53,22000.0,90.8498,90.8498,90.7398,90.779,22000.0
2015-04-07 12:45:00,115.53,115.55,115.46,115.46,15800.0,90.779,90.7948,90.724,90.724,15800.0
2015-04-07 12:50:00,115.46,115.54,115.44,115.48,15100.0,90.724,90.7869,90.7083,90.7398,15100.0
2015-04-07 12:55:00,115.47,115.51,115.43,115.49,8400.0,90.7319,90.7633,90.7005,90.7476,8400.0
2015-04-07 13:00:00,115.49,115.56,115.46,115.54,14500.0,90.7476,90.8026,90.724,90.7869,14500.0
2015-04-07 13:05:00,115.54,115.65,115.53,115.6,17400.0,90.7869,90.8733,90.779,90.8341,17400.0
2015-04-07 13:10:00,115.6,115.6,115.4,115.4,14600.0,90.8341,90.8341,90.6769,90.6769,14600.0
2015-04-07 13:15:00,115.38,115.57,115.38,115.56,17500.0,90.6612,90.8105,90.6612,90.8026,17500.0
2015-04-07 13:20:00,115.56,115.6,115.5,115.57,14300.0,90.8026,90.8341,90.7555,90.8105,14300.0
2015-04-07 13:25:00,115.57,115.58,115.46,115.47,13500.0,90.8105,90.8183,90.724,90.7319,13500.0
2015-04-07 13:30:00,115.47,115.47,115.33,115.33,23200.0,90.7319,90.7319,90.6219,90.6219,23200.0
2015-04-07 13:35:00,115.35,115.39,115.28,115.29,20700.0,90.6376,90.669,90.5826,90.5905,20700.0
2015-04-07 13:40:00,115.3,115.39,115.29,115.37,13800.0,90.5983,90.669,90.5905,90.6533,13800.0
2015-04-07 13:45:00,115.37,115.37,115.24,115.29,20900.0,90.6533,90.6533,90.5512,90.5905,20900.0
2015-04-07 13:50:00,115.29,115.32,115.23,115.26,15400.0,90.5905,90.614,90.5433,90.5669,15400.0
2015-04-07 13:55:00,115.25,115.28,115.22,115.25,12800.0,90.559,90.5826,90.5355,90.559,12800.0
2015-04-07 14:00:00,115.24,115.36,115.24,115.33,18000.0,90.5512,90.6455,90.5512,90.6219,18000.0
2015-04-07 14:05:00,115.34,115.39,115.33,115.38,12100.0,90.6298,90.669,90.6219,90.6612,12100.0
2015-04-07 14:10:00,115.37,115.42,115.34,115.37,11600.0,90.6533,90.6926,90.6298,90.6533,11600.0
2015-04-07 14:15:00,115.37,115.38,115.29,115.3,19700.0,90.6533,90.6612,90.5905,90.5983,19700.0
2015-04-07 14:20:00,115.3,115.3,115.2,115.25,14300.0,90.5983,90.5983,90.5197,90.559,14300.0
2015-04-07 14:25:00,115.25,115.33,115.24,115.3,10700.0,90.559,90.6219,90.5512,90.5983,10700.0
2015-04-07 14:30:00,115.31,115.31,115.23,115.26,14600.0,90.6062,90.6062,90.5433,90.5669,14600.0
2015-04-07 14:35:00,115.27,115.27,115.2,115.25,20700.0,90.5747,90.5747,90.5197,90.559,20700.0
2015-04-07 14:40:00,115.25,115.29,115.14,115.14,15700.0,90.559,90.5905,90.4726,90.4726,15700.0
2015-04-07 14:45:00,115.14,115.21,115.11,115.18,15600.0,90.4726,90.5276,90.449,90.504,15600.0
2015-04-07 14:50:00,115.18,115.2,115.09,115.16,19100.0,90.504,90.5197,90.4333,90.4883,19100.0
2015-04-07 14:55:00,115.14,115.15,115.04,115.09,19600.0,90.4726,90.4805,90.394,90.4333,19600.0
2015-04-07 15:00:00,115.09,115.18,115.08,115.13,24500.0,90.4333,90.504,90.4255,90.4647,24500.0
2015-04-07 15:05:00,115.12,115.15,115.03,115.09,28000.0,90.4569,90.4805,90.3862,90.4333,28000.0
2015-04-07 15:10:00,115.09,115.09,115.01,115.02,20000.0,90.4333,90.4333,90.3705,90.3783,20000.0
2015-04-07 15:15:00,115.01,115.02,114.92,114.99,25700.0,90.3705,90.3783,90.2997,90.3547,25700.0
2015-04-07 15:20:00,114.97,114.97,114.82,114.83,50700.0,90.339,90.339,90.2212,90.229,50700.0
2015-04-07 15:25:00,114.82,114.95,114.8,114.85,25800.0,90.2212,90.3233,90.2054,90.2447,25800.0
2015-04-07 15:30:00,114.85,114.86,114.73,114.74,57100.0,90.2447,90.2526,90.1504,90.1583,57100.0
2015-04-07 15:35:00,114.74,114.75,114.5,114.59,44300.0,90.1583,90.1662,89.9697,90.0404,44300.0
2015-04-07 15:40:00,114.57,114.59,114.39,114.59,49300.0,90.0247,90.0404,89.8833,90.0404,49300.0
2015-04-07 15:45:00,114.61,114.61,114.43,114.47,64100.0,90.0561,90.0561,89.9147,89.9461,64100.0
2015-04-07 15:50:00,114.47,114.48,114.24,114.28,100400.0,89.9461,89.954,89.7654,89.7968,100400.0
2015-04-07 15:55:00,114.27,114.33,114.23,114.26,173300.0,89.789,89.8361,89.7576,89.7811,173300.0
2015-04-08 09:30:00,113.97,114.59,113.83,114.21,281800.0,89.5533,90.0404,89.4433,89.7418,281800.0
2015-04-08 09:35:00,114.31,114.91,114.25,114.87,87000.0,89.8204,90.2919,89.7733,90.2604,87000.0
2015-04-08 09:40:00,114.87,115.35,114.85,115.32,92600.0,90.2604,90.6376,90.2447,90.614,92600.0
2015-04-08 09:45:00,115.31,115.44,115.06,115.39,67100.0,90.6062,90.7083,90.4097,90.669,67100.0
2015-04-08 09:50:00,115.42,115.48,115.26,115.35,29000.0,90.6926,90.7398,90.5669,90.6376,29000.0
2015-04-08 09:55:00,115.35,115.42,115.26,115.31,47500.0,90.6376,90.6926,90.5669,90.6062,47500.0
2015-04-08 10:00:00,115.34,115.43,115.13,115.21,34600.0,90.6298,90.7005,90.4647,90.5276,34600.0
2015-04-08 10:05:00,115.22,115.44,115.21,115.33,23700.0,90.5355,90.7083,90.5276,90.6219,23700.0
2015-04-08 10:10:00,115.33,115.43,115.28,115.32,23800.0,90.6219,90.7005,90.5826,90.614,23800.0
2015-04-08 10:15:00,115.32,115.38,115.24,115.27,32800.0,90.614,90.6612,90.5512,90.5747,32800.0
2015-04-08 10:20:00,115.27,115.44,115.24,115.42,21100.0,90.5747,90.7083,90.5512,90.6926,21100.0
2015-04-08 10:25:00,115.43,115.46,115.35,115.37,25800.0,90.7005,90.724,90.6376,90.6533,25800.0
2015-04-08 10:30:00,115.37,115.42,115.3,115.4,19000.0,90.6533,90.6926,90.5983,90.6769,19000.0
2015-04-08 10:35:00,115.39,115.39,115.11,115.14,22200.0,90.669,90.669,90.449,90.4726,22200.0
2015-04-08 10:40:00,115.13,115.13,114.67,114.84,38100.0,90.4647,90.4647,90.1033,90.2369,38100.0
2015-04-08 10:45:00,114.85,115.06,114.78,115.06,15000.0,90.2447,90.4097,90.1897,90.4097,15000.0
2015-04-08 10:50:00,115.05,115.14,115.02,115.08,15800.0,90.4019,90.4726,90.3783,90.4255,15800.0
2015-04-08 10:55:00,115.09,115.13,114.99,115.06,14800.0,90.4333,90.4647,90.3547,90.4097,14800.0
2015-04-08 11:00:00,115.06,115.22,114.93,115.09,25200.0,90.4097,90.5355,90.3076,90.4333,25200.0
2015-04-08 11:05:00,115.08,115.24,115.08,115.23,22400.0,90.4255,90.5512,90.4255,90.5433,22400.0
2015-04-08 11:10:00,115.24,115.3,115.21,115.25,26600.0,90.5512,90.5983,90.5276,90.559,26600.0
2015-04-08 11:15:00,115.24,115.38,115.22,115.29,36500.0,90.5512,90.6612,90.5355,90.5905,36500.0
2015-04-08 11:20:00,115.3,115.35,115.24,115.27,25300.0,90.5983,90.6376,90.5512,90.5747,25300.0
2015-04-08 11:25:00,115.28,115.32,115.22,115.32,26200.0,90.5826,90.614,90.5355,90.614,26200.0
2015-04-08 11:30:00,115.31,115.35,115.2,115.26,20100.0,90.6062,90.6376,90.5197,90.5669,20100.0
2015-04-08 11:35:00,115.26,115.4,115.24,115.31,16000.0,90.5669,90.6769,90.5512,90.6062,16000.0
2015-04-08 11:40:00,115.3,115.59,115.3,115.54,39600.0,90.5983,90.8262,90.5983,90.7869,39600.0
2015-04-08 11:45:00,115.54,115.59,115.48,115.55,12900.0,90.7869,90.8262,90.7398,90.7948,12900.0
2015-04-08 11:50:00,115.55,115.57,115.46,115.49,17300.0,90.7948,90.8105,90.724,90.7476,17300.0
2015-04-08 11:55:00,115.5,115.54,115.48,115.54,14300.0,90.7555,90.7869,90.7398,90.7869,14300.0
2015-04-08 12:00:00,115.54,115.57,115.46,115.48,22100.0,90.7869,90.8105,90.724,90.7398,22100.0
2015-04-08 12:05:00,115.46,115.54,115.46,115.53,19800.0,90.724,90.7869,90.724,90.779,19800.0
2015-04-08 12:10:00,115.54,115.6,115.52,115.58,20200.0,90.7869,90.8341,90.7712,90.8183,20200.0
2015-04-08 12:15:00,115.59,115.61,115.52,115.6,24000.0,90.8262,90.8419,90.7712,90.8341,24000.0
2015-04-08 12:20:00,115.6,115.61,115.55,115.58,19500.0,90.8341,90.8419,90.7948,90.8183,19500.0
2015-04-08 12:25:00,115.59,115.6,115.55,115.56,24200.0,90.8262,90.8341,90.7948,90.8026,24200.0
2015-04-08 12:30:00,115.57,115.6,115.52,115.58,29600.0,90.8105,90.8341,90.7712,90.8183,29600.0
2015-04-08 12:35:00,115.59,115.6,115.43,115.44,54400.0,90.8262,90.8341,90.7005,90.7083,54400.0
2015-04-08 12:40:00,115.43,115.53,115.42,115.43,16000.0,90.7005,90.779,90.6926,90.7005,16000.0
2015-04-08 12:45:00,115.44,115.53,115.41,115.53,17100.0,90.7083,90.779,90.6848,90.779,17100.0
2015-04-08 12:50:00,115.55,115.57,115.41,115.42,18700.0,90.7948,90.8105,90.6848,90.6926,18700.0
2015-04-08 12:55:00,115.42,115.42,115.31,115.31,13600.0,90.6926,90.6926,90.6062,90.6062,13600.0
2015-04-08 13:00:00,115.3,115.37,115.29,115.32,25800.0,90.5983,90.6533,90.5905,90.614,25800.0
2015-04-08 13:05:00,115.33,115.37,115.3,115.35,19700.0,90.6219,90.6533,90.5983,90.6376,19700.0
2015-04-08 13:10:00,115.35,115.43,115.3,115.3,16400.0,90.6376,90.7005,90.5983,90.5983,16400.0
2015-04-08 13:15:00,115.29,115.37,115.28,115.36,37300.0,90.5905,90.6533,90.5826,90.6455,37300.0
2015-04-08 13:20:00,115.37,115.39,115.33,115.35,9800.0,90.6533,90.669,90.6219,90.6376,9800.0
2015-04-08 13:25:00,115.34,115.44,115.33,115.39,12600.0,90.6298,90.7083,90.6219,90.669,12600.0
2015-04-08 13:30:00,115.4,115.44,115.35,115.41,14300.0,90.6769,90.7083,90.6376,90.6848,14300.0
2015-04-08 13:35:00,115.4,115.45,115.34,115.39,18000.0,90.6769,90.7162,90.6298,90.669,18000.0
2015-04-08 13:40:00,115.37,115.4,115.32,115.38,25100.0,90.6533,90.6769,90.614,90.6612,25100.0
2015-04-08 13:45:00,115.39,115.47,115.38,115.42,12400.0,90.669,90.7319,90.6612,90.6926,12400.0
2015-04-08 13:50:00,115.41,115.56,115.41,115.55,32300.0,90.6848,90.8026,90.6848,90.7948,32300.0
2015-04-08 13:55:00,115.55,115.56,115.41,115.49,28600.0,90.7948,90.8026,90.6848,90.7476,28600.0
2015-04-08 14:00:00,115.48,115.52,115.08,115.25,70300.0,90.7398,90.7712,90.4255,90.559,70300.0
2015-04-08 14:05:00,115.25,115.34,114.86,114.92,38700.0,90.559,90.6298,90.2526,90.2997,38700.0
2015-04-08 14:10:00,114.92,115.45,114.86,115.42,95300.0,90.2997,90.7162,90.2526,90.6926,95300.0
2015-04-08 14:15:00,115.41,115.65,115.39,115.59,45600.0,90.6848,90.8733,90.669,90.8262,45600.0
2015-04-08 14:20:00,115.62,115.81,115.55,115.57,46800.0,90.8498,90.9991,90.7948,90.8105,46800.0
2015-04-08 14:25:00,115.56,115.59,115.28,115.32,81300.0,90.8026,90.8262,90.5826,90.614,81300.0
2015-04-08 14:30:00,115.31,115.51,115.27,115.34,23000.0,90.6062,90.7633,90.5747,90.6298,23000.0
2015-04-08 14:35:00,115.36,115.44,115.27,115.31,18300.0,90.6455,90.7083,90.5747,90.6062,18300.0
2015-04-08 14:40:00,115.31,115.31,115.1,115.25,30400.0,90.6062,90.6062,90.4412,90.559,30400.0
2015-04-08 14:45:00,115.25,115.35,115.21,115.35,24800.0,90.559,90.6376,90.5276,90.6376,24800.0
2015-04-08 14:50:00,115.36,115.37,115.08,115.09,26800.0,90.6455,90.6533,90.4255,90.4333,26800.0
2015-04-08 14:55:00,115.11,115.21,115.02,115.21,30500.0,90.449,90.5276,90.3783,90.5276,30500.0
2015-04-08 15:00:00,115.21,115.43,115.21,115.43,20500.0,90.5276,90.7005,90.5276,90.7005,20500.0
2015-04-08 15:05:00,115.43,115.44,115.29,115.31,27200.0,90.7005,90.7083,90.5905,90.6062,27200.0
2015-04-08 15:10:00,115.33,115.42,115.22,115.28,39100.0,90.6219,90.6926,90.5355,90.5826,39100.0
2015-04-08 15:15:00,115.28,115.4,115.26,115.39,35700.0,90.5826,90.6769,90.5669,90.669,35700.0
2015-04-08 15:20:00,115.39,115.4,115.25,115.32,38800.0,90.669,90.6769,90.559,90.614,38800.0
2015-04-08 15:25:00,115.33,115.53,115.33,115.42,32400.0,90.6219,90.779,90.6219,90.6926,32400.0
2015-04-08 15:30:00,115.42,115.49,115.35,115.4,33300.0,90.6926,90.7476,90.6376,90.6769,33300.0
2015-04-08 15:35:00,115.42,115.52,115.36,115.5,34800.0,90.6926,90.7712,90.6455,90.7555,34800.0
2015-04-08 15:40:00,115.51,115.63,115.41,115.47,69800.0,90.7633,90.8576,90.6848,90.7319,69800.0
2015-04-08 15:45:00,115.47,115.5,115.4,115.42,100800.0,90.7319,90.7555,90.6769,90.6926,100800.0
2015-04-08 15:50:00,115.43,115.48,115.41,115.46,70500.0,90.7005,90.7398,90.6848,90.724,70500.0
2015-04-08 15:55:00,115.45,115.61,115.37,115.58,182300.0,90.7162,90.8419,90.6533,90.8183,182300.0
2015-04-09 09:30:00,115.46,116.25,115.26,115.96,164800.0,90.724,91.3448,90.5669,91.1169,164800.0
2015-04-09 09:35:00,115.96,116.14,115.46,115.59,86500.0,91.1169,91.2584,90.724,90.8262,86500.0
2015-04-09 09:40:00,115.61,115.65,115.29,115.32,31500.0,90.8419,90.8733,90.5905,90.614,31500.0
2015-04-09 09:45:00,115.33,115.54,115.16,115.16,52600.0,90.6219,90.7869,90.4883,90.4883,52600.0
2015-04-09 09:50:00,115.15,115.22,115.02,115.02,42200.0,90.4805,90.5355,90.3783,90.3783,42200.0
2015-04-09 09:55:00,115.02,115.41,115.02,115.4,72000.0,90.3783,90.6848,90.3783,90.6769,72000.0
2015-04-09 10:00:00,115.41,115.66,115.34,115.66,48600.0,90.6848,90.8812,90.6298,90.8812,48600.0
2015-04-09 10:05:00,115.62,115.62,115.33,115.49,43500.0,90.8498,90.8498,90.6219,90.7476,43500.0
2015-04-09 10:10:00,115.46,115.49,115.29,115.4,46600.0,90.724,90.7476,90.5905,90.6769,46600.0
2015-04-09 10:15:00,115.42,115.43,115.23,115.26,34600.0,90.6926,90.7005,90.5433,90.5669,34600.0
2015-04-09 10:20:00,115.27,115.4,115.16,115.18,29900.0,90.5747,90.6769,90.4883,90.504,29900.0
2015-04-09 10:25:00,115.18,115.23,115.11,115.19,25400.0,90.504,90.5433,90.449,90.5119,25400.0
2015-04-09 10:30:00,115.16,115.3,115.11,115.3,30000.0,90.4883,90.5983,90.449,90.5983,30000.0
2015-04-09 10:35:00,115.27,115.27,115.06,115.2,39000.0,90.5747,90.5747,90.4097,90.5197,39000.0
2015-04-09 10:40:00,115.19,115.23,114.89,114.96,37500.0,90.5119,90.5433,90.2762,90.3312,37500.0
2015-04-09 10:45:00,114.97,114.98,114.81,114.87,36400.0,90.339,90.3469,90.2133,90.2604,36400.0
2015-04-09 10:50:00,114.87,114.88,114.71,114.81,21900.0,90.2604,90.2683,90.1347,90.2133,21900.0
2015-04-09 10:55:00,114.82,114.93,114.74,114.91,40900.0,90.2212,90.3076,90.1583,90.2919,40900.0
2015-04-09 11:00:00,114.9,114.92,114.79,114.82,73500.0,90.284,90.2997,90.1976,90.2212,73500.0
2015-04-09 11:05:00,114.84,114.85,114.68,114.7,59100.0,90.2369,90.2447,90.1111,90.1269,59100.0
2015-04-09 11:10:00,114.71,114.76,114.65,114.75,45900.0,90.1347,90.174,90.0876,90.1662,45900.0
2015-04-09 11:15:00,114.75,114.75,114.38,114.41,60000.0,90.1662,90.1662,89.8754,89.899,60000.0
2015-04-09 11:20:00,114.4,114.42,114.14,114.36,82800.0,89.8911,89.9069,89.6868,89.8597,82800.0
2015-04-09 11:25:00,114.36,114.53,114.28,114.49,32100.0,89.8597,89.9933,89.7968,89.9619,32100.0
2015-04-09 11:30:00,114.51,114.67,114.47,114.65,30700.0,89.9776,90.1033,89.9461,90.0876,30700.0
2015-04-09 11:35:00,114.64,114.65,114.52,114.56,23900.0,90.0797,90.0876,89.9854,90.0169,23900.0
2015-04-09 11:40:00,114.55,114.68,114.54,114.65,39100.0,90.009,90.1111,90.0011,90.0876,39100.0
2015-04-09 11:45:00,114.64,114.68,114.55,114.58,30800.0,90.0797,90.1111,90.009,90.0326,30800.0
2015-04-09 11:50:00,114.6,114.63,114.49,114.57,21100.0,90.0483,90.0719,89.9619,90.0247,21100.0
2015-04-09 11:55:00,114.55,114.56,114.48,114.51,39900.0,90.009,90.0169,89.954,89.9776,39900.0
2015-04-09 12:00:00,114.51,114.58,114.47,114.54,28900.0,89.9776,90.0326,89.9461,90.0011,28900.0
2015-04-09 12:05:00,114.54,114.55,114.47,114.49,17400.0,90.0011,90.009,89.9461,89.9619,17400.0
2015-04-09 12:10:00,114.5,114.6,114.5,114.57,10300.0,89.9697,90.0483,89.9697,90.0247,10300.0
2015-04-09 12:15:00,114.59,114.71,114.58,114.68,17200.0,90.0404,90.1347,90.0326,90.1111,17200.0
2015-04-09 12:20:00,114.65,114.73,114.63,114.72,14100.0,90.0876,90.1504,90.0719,90.1426,14100.0
2015-04-09 12:25:00,114.75,114.85,114.75,114.8,41200.0,90.1662,90.2447,90.1662,90.2054,41200.0
2015-04-09 12:30:00,114.78,114.78,114.62,114.63,37900.0,90.1897,90.1897,90.064,90.0719,37900.0
2015-04-09 12:35:00,114.63,114.77,114.6,114.75,43200.0,90.0719,90.1819,90.0483,90.1662,43200.0
2015-04-09 12:40:00,114.75,114.84,114.68,114.69,36900.0,90.1662,90.2369,90.1111,90.119,36900.0
2015-04-09 12:45:00,114.71,114.75,114.56,114.58,29300.0,90.1347,90.1662,90.0169,90.0326,29300.0
2015-04-09 12:50:00,114.58,114.74,114.55,114.73,23400.0,90.0326,90.1583,90.009,90.1504,23400.0
2015-04-09 12:55:00,114.74,114.75,114.68,114.7,16500.0,90.1583,90.1662,90.1111,90.1269,16500.0
2015-04-09 13:00:00,114.69,114.73,114.58,114.61,22200.0,90.119,90.1504,90.0326,90.0561,22200.0
2015-04-09 13:05:00,114.6,114.66,114.56,114.64,14300.0,90.0483,90.0954,90.0169,90.0797,14300.0
2015-04-09 13:10:00,114.65,114.76,114.62,114.62,30500.0,90.0876,90.174,90.064,90.064,30500.0
2015-04-09 13:15:00,114.64,114.73,114.61,114.61,33200.0,90.0797,90.1504,90.0561,90.0561,33200.0
2015-04-09 13:20:00,114.61,114.68,114.52,114.65,31800.0,90.0561,90.1111,89.9854,90.0876,31800.0
2015-04-09 13:25:00,114.64,114.67,114.61,114.64,47400.0,90.0797,90.1033,90.0561,90.0797,47400.0
2015-04-09 13:30:00,114.65,114.7,114.57,114.68,44200.0,90.0876,90.1269,90.0247,90.1111,44200.0
2015-04-09 13:35:00,114.68,114.68,114.53,114.56,43100.0,90.1111,90.1111,89.9933,90.0169,43100.0
2015-04-09 13:40:00,114.56,114.69,114.54,114.65,28000.0,90.0169,90.119,90.0011,90.0876,28000.0
2015-04-09 13:45:00,114.65,114.73,114.64,114.7,35200.0,90.0876,90.1504,90.0797,90.1269,35200.0
2015-04-09 13:50:00,114.71,114.77,114.67,114.71,24000.0,90.1347,90.1819,90.1033,90.1347,24000.0
2015-04-09 13:55:00,114.71,114.74,114.64,114.7,22300.0,90.1347,90.1583,90.0797,90.1269,22300.0
2015-04-09 14:00:00,114.71,114.75,114.69,114.71,22500.0,90.1347,90.1662,90.119,90.1347,22500.0
2015-04-09 14:05:00,114.7,114.78,114.7,114.72,21700.0,90.1269,90.1897,90.1269,90.1426,21700.0
2015-04-09 14:10:00,114.72,114.75,114.66,114.73,21100.0,90.1426,90.1662,90.0954,90.1504,21100.0
2015-04-09 14:15:00,114.72,114.74,114.68,114.72,17800.0,90.1426,90.1583,90.1111,90.1426,17800.0
2015-04-09 14:20:00,114.73,114.74,114.62,114.67,42800.0,90.1504,90.1583,90.064,90.1033,42800.0
2015-04-09 14:25:00,114.65,114.71,114.61,114.67,26900.0,90.0876,90.1347,90.0561,90.1033,26900.0
2015-04-09 14:30:00,114.67,114.67,114.61,114.64,25300.0,90.1033,90.1033,90.0561,90.0797,25300.0
2015-04-09 14:35:00,114.65,114.75,114.64,114.74,31200.0,90.0876,90.1662,90.0797,90.1583,31200.0
2015-04-09 14:40:00,114.75,114.77,114.69,114.71,18500.0,90.1662,90.1819,90.119,90.1347,18500.0
2015-04-09 14:45:00,114.71,114.74,114.62,114.62,24000.0,90.1347,90.1583,90.064,90.064,24000.0
2015-04-09 14:50:00,114.63,114.69,114.63,114.69,26200.0,90.0719,90.119,90.0719,90.119,26200.0
2015-04-09 14:55:00,114.7,114.79,114.65,114.77,31100.0,90.1269,90.1976,90.0876,90.1819,31100.0
2015-04-09 15:00:00,114.76,114.77,114.69,114.75,99800.0,90.174,90.1819,90.119,90.1662,99800.0
2015-04-09 15:05:00,114.74,114.75,114.68,114.72,41500.0,90.1583,90.1662,90.1111,90.1426,41500.0
2015-04-09 15:10:00,114.72,115.0,114.69,114.85,159600.0,90.1426,90.3626,90.119,90.2447,159600.0
2015-04-09 15:15:00,114.86,114.87,114.71,114.75,142500.0,90.2526,90.2604,90.1347,90.1662,142500.0
2015-04-09 15:20:00,114.76,114.77,114.7,114.74,46100.0,90.174,90.1819,90.1269,90.1583,46100.0
2015-04-09 15:25:00,114.74,114.78,114.71,114.75,114200.0,90.1583,90.1897,90.1347,90.1662,114200.0
2015-04-09 15:30:00,114.75,114.77,114.67,114.67,68500.0,90.1662,90.1819,90.1033,90.1033,68500.0
2015-04-09 15:35:00,114.67,114.75,114.67,114.69,55100.0,90.1033,90.1662,90.1033,90.119,55100.0
2015-04-09 15:40:00,114.7,114.74,114.67,114.73,47800.0,90.1269,90.1583,90.1033,90.1504,47800.0
2015-04-09 15:45:00,114.74,114.81,114.66,114.67,96100.0,90.1583,90.2133,90.0954,90.1033,96100.0
2015-04-09 15:50:00,114.68,114.76,114.68,114.72,106300.0,90.1111,90.174,90.1111,90.1426,106300.0
2015-04-09 15:55:00,114.72,114.76,114.56,114.61,303800.0,90.1426,90.174,90.0169,90.0561,303800.0
2015-04-10 09:30:00,114.47,115.0,114.42,114.95,118100.0,89.9461,90.3626,89.9069,90.3233,118100.0
2015-04-10 09:35:00,114.94,114.95,114.5,114.82,94600.0,90.3154,90.3233,89.9697,90.2212,94600.0
2015-04-10 09:40:00,114.85,115.0,114.76,114.84,69300.0,90.2447,90.3626,90.174,90.2369,69300.0
2015-04-10 09:45:00,114.85,115.22,114.84,115.07,95400.0,90.2447,90.5355,90.2369,90.4176,95400.0
2015-04-10 09:50:00,115.09,115.14,114.98,115.05,36900.0,90.4333,90.4726,90.3469,90.4019,36900.0
2015-04-10 09:55:00,115.06,115.1,114.97,115.05,26400.0,90.4097,90.4412,90.339,90.4019,26400.0
2015-04-10 10:00:00,115.06,115.29,115.06,115.29,57900.0,90.4097,90.5905,90.4097,90.5905,57900.0
2015-04-10 10:05:00,115.3,115.31,115.13,115.3,35300.0,90.5983,90.6062,90.4647,90.5983,35300.0
2015-04-10 10:10:00,115.31,115.31,115.2,115.22,20700.0,90.6062,90.6062,90.5197,90.5355,20700.0
2015-04-10 10:15:00,115.23,115.3,115.14,115.17,36500.0,90.5433,90.5983,90.4726,90.4962,36500.0
2015-04-10 10:20:00,115.17,115.32,115.16,115.21,47200.0,90.4962,90.614,90.4883,90.5276,47200.0
2015-04-10 10:25:00,115.21,115.26,115.14,115.21,32500.0,90.5276,90.5669,90.4726,90.5276,32500.0
2015-04-10 10:30:00,115.22,115.34,115.21,115.29,23700.0,90.5355,90.6298,90.5276,90.5905,23700.0
2015-04-10 10:35:00,115.29,115.45,115.29,115.44,27300.0,90.5905,90.7162,90.5905,90.7083,27300.0
2015-04-10 10:40:00,115.43,115.44,115.23,115.27,49500.0,90.7005,90.7083,90.5433,90.5747,49500.0
2015-04-10 10:45:00,115.28,115.31,115.2,115.28,23200.0,90.5826,90.6062,90.5197,90.5826,23200.0
2015-04-10 10:50:00,115.28,115.37,115.23,115.33,45300.0,90.5826,90.6533,90.5433,90.6219,45300.0
2015-04-10 10:55:00,115.32,115.33,115.25,115.29,39700.0,90.614,90.6219,90.559,90.5905,39700.0
2015-04-10 11:00:00,115.28,115.32,115.25,115.25,38600.0,90.5826,90.614,90.559,90.559,38600.0
2015-04-10 11:05:00,115.25,115.35,115.24,115.35,23300.0,90.559,90.6376,90.5512,90.6376,23300.0
2015-04-10 11:10:00,115.34,115.44,115.33,115.43,19300.0,90.6298,90.7083,90.6219,90.7005,19300.0
2015-04-10 11:15:00,115.44,115.48,115.4,115.43,15800.0,90.7083,90.7398,90.6769,90.7005,15800.0
2015-04-10 11:20:00,115.41,115.45,115.35,115.45,22700.0,90.6848,90.7162,90.6376,90.7162,22700.0
2015-04-10 11:25:00,115.45,115.55,115.45,115.54,22800.0,90.7162,90.7948,90.7162,90.7869,22800.0
2015-04-10 11:30:00,115.54,115.58,115.53,115.57,21200.0,90.7869,90.8183,90.779,90.8105,21200.0
2015-04-10 11:35:00,115.57,115.6,115.53,115.59,20400.0,90.8105,90.8341,90.779,90.8262,20400.0
2015-04-10 11:40:00,115.58,115.65,115.53,115.59,31800.0,90.8183,90.8733,90.779,90.8262,31800.0
2015-04-10 11:45:00,115.59,115.59,115.47,115.48,18000.0,90.8262,90.8262,90.7319,90.7398,18000.0
2015-04-10 11:50:00,115.48,115.54,115.43,115.54,13800.0,90.7398,90.7869,90.7005,90.7869,13800.0
2015-04-10 11:55:00,115.54,115.55,115.45,115.46,12100.0,90.7869,90.7948,90.7162,90.724,12100.0
2015-04-10 12:00:00,115.45,115.55,115.44,115.49,10200.0,90.7162,90.7948,90.7083,90.7476,10200.0
2015-04-10 12:05:00,115.48,115.49,115.43,115.48,16200.0,90.7398,90.7476,90.7005,90.7398,16200.0
2015-04-10 12:10:00,115.47,115.49,115.41,115.46,15600.0,90.7319,90.7476,90.6848,90.724,15600.0
2015-04-10 12:15:00,115.45,115.46,115.4,115.42,21400.0,90.7162,90.724,90.6769,90.6926,21400.0
2015-04-10 12:20:00,115.41,115.42,115.31,115.37,12600.0,90.6848,90.6926,90.6062,90.6533,12600.0
2015-04-10 12:25:00,115.37,115.46,115.34,115.46,70100.0,90.6533,90.724,90.6298,90.724,70100.0
2015-04-10 12:30:00,115.46,115.55,115.46,115.51,14400.0,90.724,90.7948,90.724,90.7633,14400.0
2015-04-10 12:35:00,115.52,115.53,115.45,115.48,39800.0,90.7712,90.779,90.7162,90.7398,39800.0
2015-04-10 12:40:00,115.47,115.54,115.45,115.54,27200.0,90.7319,90.7869,90.7162,90.7869,27200.0
2015-04-10 12:45:00,115.54,115.56,115.48,115.49,13500.0,90.7869,90.8026,90.7398,90.7476,13500.0
2015-04-10 12:50:00,115.5,115.52,115.46,115.51,17700.0,90.7555,90.7712,90.724,90.7633,17700.0
2015-04-10 12:55:00,115.5,115.51,115.4,115.41,28000.0,90.7555,90.7633,90.6769,90.6848,28000.0
2015-04-10 13:00:00,115.41,115.44,115.36,115.38,22900.0,90.6848,90.7083,90.6455,90.6612,22900.0
2015-04-10 13:05:00,115.39,115.4,115.3,115.31,14600.0,90.669,90.6769,90.5983,90.6062,14600.0
2015-04-10 13:10:00,115.32,115.34,115.27,115.28,17900.0,90.614,90.6298,90.5747,90.5826,17900.0
2015-04-10 13:15:00,115.27,115.29,115.21,115.27,17500.0,90.5747,90.5905,90.5276,90.5747,17500.0
2015-04-10 13:20:00,115.27,115.33,115.27,115.33,16400.0,90.5747,90.6219,90.5747,90.6219,16400.0
2015-04-10 13:25:00,115.34,115.36,115.3,115.33,15900.0,90.6298,90.6455,90.5983,90.6219,15900.0
2015-04-10 13:30:00,115.34,115.41,115.33,115.38,15100.0,90.6298,90.6848,90.6219,90.6612,15100.0
2015-04-10 13:35:00,115.39,115.45,115.36,115.42,28100.0,90.669,90.7162,90.6455,90.6926,28100.0
2015-04-10 13:40:00,115.43,115.47,115.43,115.44,13200.0,90.7005,90.7319,90.7005,90.7083,13200.0
2015-04-10 13:45:00,115.44,115.49,115.44,115.46,23900.0,90.7083,90.7476,90.7083,90.724,23900.0
2015-04-10 13:50:00,115.47,115.51,115.46,115.49,11200.0,90.7319,90.7633,90.724,90.7476,11200.0
2015-04-10 13:55:00,115.5,115.52,115.4,115.42,14300.0,90.7555,90.7712,90.6769,90.6926,14300.0
2015-04-10 14:00:00,115.41,115.49,115.4,115.48,11900.0,90.6848,90.7476,90.6769,90.7398,11900.0
2015-04-10 14:05:00,115.47,115.48,115.4,115.41,11500.0,90.7319,90.7398,90.6769,90.6848,11500.0
2015-04-10 14:10:00,115.41,115.54,115.41,115.49,38900.0,90.6848,90.7869,90.6848,90.7476,38900.0
2015-04-10 14:15:00,115.48,115.49,115.38,115.42,13100.0,90.7398,90.7476,90.6612,90.6926,13100.0
2015-04-10 14:20:00,115.4,115.42,115.32,115.33,15000.0,90.6769,90.6926,90.614,90.6219,15000.0
2015-04-10 14:25:00,115.34,115.46,115.3,115.46,35100.0,90.6298,90.724,90.5983,90.724,35100.0
2015-04-10 14:30:00,115.45,115.46,115.34,115.35,18600.0,90.7162,90.724,90.6298,90.6376,18600.0
2015-04-10 14:35:00,115.35,115.41,115.34,115.41,13000.0,90.6376,90.6848,90.6298,90.6848,13000.0
2015-04-10 14:40:00,115.4,115.47,115.33,115.45,17500.0,90.6769,90.7319,90.6219,90.7162,17500.0
2015-04-10 14:45:00,115.45,115.48,115.42,115.46,15100.0,90.7162,90.7398,90.6926,90.724,15100.0
2015-04-10 14:50:00,115.47,115.47,115.41,115.44,18300.0,90.7319,90.7319,90.6848,90.7083,18300.0
2015-04-10 14:55:00,115.43,115.49,115.36,115.37,23900.0,90.7005,90.7476,90.6455,90.6533,23900.0
2015-04-10 15:00:00,115.38,115.44,115.32,115.36,26800.0,90.6612,90.7083,90.614,90.6455,26800.0
2015-04-10 15:05:00,115.35,115.4,115.3,115.33,23300.0,90.6376,90.6769,90.5983,90.6219,23300.0
2015-04-10 15:10:00,115.33,115.41,115.33,115.37,16900.0,90.6219,90.6848,90.6219,90.6533,16900.0
2015-04-10 15:15:00,115.36,115.37,115.2,115.22,66300.0,90.6455,90.6533,90.5197,90.5355,66300.0
2015-04-10 15:20:00,115.22,115.27,115.2,115.22,20300.0,90.5355,90.5747,90.5197,90.5355,20300.0
2015-04-10 15:25:00,115.22,115.22,115.19,115.22,47800.0,90.5355,90.5355,90.5119,90.5355,47800.0
2015-04-10 15:30:00,115.22,115.23,115.14,115.22,213600.0,90.5355,90.5433,90.4726,90.5355,213600.0
2015-04-10 15:35:00,115.22,115.37,115.22,115.32,39800.0,90.5355,90.6533,90.5355,90.614,39800.0
2015-04-10 15:40:00,115.31,115.47,115.31,115.47,81000.0,90.6062,90.7319,90.6062,90.7319,81000.0
2015-04-10 15:45:00,115.46,115.48,115.32,115.34,81300.0,90.724,90.7398,90.614,90.6298,81300.0
2015-04-10 15:50:00,115.34,115.34,115.21,115.25,100900.0,90.6298,90.6298,90.5276,90.559,100900.0
2015-04-10 15:55:00,115.27,115.3,115.15,115.24,198500.0,90.5747,90.5983,90.4805,90.5512,198500.0
2015-04-13 09:30:00,114.96,115.4,114.86,115.05,88200.0,90.3312,90.6769,90.2526,90.4019,88200.0
2015-04-13 09:35:00,115.07,115.3,115.07,115.28,55300.0,90.4176,90.5983,90.4176,90.5826,55300.0
2015-04-13 09:40:00,115.28,115.43,115.25,115.36,49300.0,90.5826,90.7005,90.559,90.6455,49300.0
2015-04-13 09:45:00,115.39,115.41,115.09,115.25,20000.0,90.669,90.6848,90.4333,90.559,20000.0
2015-04-13 09:50:00,115.3,115.34,115.05,115.25,34400.0,90.5983,90.6298,90.4019,90.559,34400.0
2015-04-13 09:55:00,115.27,115.27,115.15,115.16,27400.0,90.5747,90.5747,90.4805,90.4883,27400.0
2015-04-13 10:00:00,115.17,115.25,115.11,115.12,19300.0,90.4962,90.559,90.449,90.4569,19300.0
2015-04-13 10:05:00,115.11,115.2,115.1,115.11,19000.0,90.449,90.5197,90.4412,90.449,19000.0
2015-04-13 10:10:00,115.14,115.24,115.14,115.17,19900.0,90.4726,90.5512,90.4726,90.4962,19900.0
2015-04-13 10:15:00,115.16,115.17,115.08,115.15,27000.0,90.4883,90.4962,90.4255,90.4805,27000.0
2015-04-13 10:20:00,115.15,115.23,115.06,115.2,31300.0,90.4805,90.5433,90.4097,90.5197,31300.0
2015-04-13 10:25:00,115.21,115.25,115.06,115.1,45600.0,90.5276,90.559,90.4097,90.4412,45600.0
2015-04-13 10:30:00,115.12,115.21,115.12,115.17,15200.0,90.4569,90.5276,90.4569,90.4962,15200.0
2015-04-13 10:35:00,115.17,115.21,115.11,115.19,23800.0,90.4962,90.5276,90.449,90.5119,23800.0
2015-04-13 10:40:00,115.18,115.18,115.09,115.12,18900.0,90.504,90.504,90.4333,90.4569,18900.0
2015-04-13 10:45:00,115.13,115.21,115.11,115.12,16900.0,90.4647,90.5276,90.449,90.4569,16900.0
2015-04-13 10:50:00,115.13,115.17,115.09,115.11,17700.0,90.4647,90.4962,90.4333,90.449,17700.0
2015-04-13 10:55:00,115.12,115.17,115.04,115.05,17700.0,90.4569,90.4962,90.394,90.4019,17700.0
2015-04-13 11:00:00,115.05,115.12,115.05,115.05,20100.0,90.4019,90.4569,90.4019,90.4019,20100.0
2015-04-13 11:05:00,115.05,115.08,115.01,115.05,28100.0,90.4019,90.4255,90.3705,90.4019,28100.0
2015-04-13 11:10:00,115.06,115.08,114.93,114.98,48400.0,90.4097,90.4255,90.3076,90.3469,48400.0
2015-04-13 11:15:00,114.98,115.02,114.95,115.02,17900.0,90.3469,90.3783,90.3233,90.3783,17900.0
2015-04-13 11:20:00,115.02,115.02,114.93,115.01,16500.0,90.3783,90.3783,90.3076,90.3705,16500.0
2015-04-13 11:25:00,114.99,115.03,114.93,114.95,17300.0,90.3547,90.3862,90.3076,90.3233,17300.0
2015-04-13 11:30:00,114.96,115.04,114.94,115.03,14900.0,90.3312,90.394,90.3154,90.3862,14900.0
2015-04-13 11:35:00,115.03,115.08,114.98,114.99,13900.0,90.3862,90.4255,90.3469,90.3547,13900.0
2015-04-13 11:40:00,114.98,115.03,114.96,114.98,16900.0,90.3469,90.3862,90.3312,90.3469,16900.0
2015-04-13 11:45:00,114.98,114.98,114.92,114.98,13300.0,90.3469,90.3469,90.2997,90.3469,13300.0
2015-04-13 11:50:00,114.99,115.03,114.91,114.95,16200.0,90.3547,90.3862,90.2919,90.3233,16200.0
2015-04-13 11:55:00,114.92,114.93,114.85,114.89,23800.0,90.2997,90.3076,90.2447,90.2762,23800.0
2015-04-13 12:00:00,114.9,114.92,114.82,114.83,15600.0,90.284,90.2997,90.2212,90.229,15600.0
2015-04-13 12:05:00,114.83,114.83,114.78,114.78,26700.0,90.229,90.229,90.1897,90.1897,26700.0
2015-04-13 12:10:00,114.77,114.79,114.69,114.78,26300.0,90.1819,90.1976,90.119,90.1897,26300.0
2015-04-13 12:15:00,114.8,114.84,114.74,114.77,15900.0,90.2054,90.2369,90.1583,90.1819,15900.0
2015-04-13 12:20:00,114.76,114.83,114.73,114.79,21800.0,90.174,90.229,90.1504,90.1976,21800.0
2015-04-13 12:25:00,114.79,114.83,114.7,114.71,34300.0,90.1976,90.229,90.1269,90.1347,34300.0
2015-04-13 12:30:00,114.72,114.8,114.7,114.75,20200.0,90.1426,90.2054,90.1269,90.1662,20200.0
2015-04-13 12:35:00,114.73,114.77,114.7,114.73,18300.0,90.1504,90.1819,90.1269,90.1504,18300.0
2015-04-13 12:40:00,114.73,114.74,114.65,114.67,15200.0,90.1504,90.1583,90.0876,90.1033,15200.0
2015-04-13 12:45:00,114.67,114.7,114.65,114.66,13400.0,90.1033,90.1269,90.0876,90.0954,13400.0
2015-04-13 12:50:00,114.64,114.69,114.61,114.67,11100.0,90.0797,90.119,90.0561,90.1033,11100.0
2015-04-13 12:55:00,114.67,114.68,114.6,114.63,10000.0,90.1033,90.1111,90.0483,90.0719,10000.0
2015-04-13 13:00:00,114.62,114.7,114.6,114.62,16900.0,90.064,90.1269,90.0483,90.064,16900.0
2015-04-13 13:05:00,114.62,114.68,114.54,114.57,61800.0,90.064,90.1111,90.0011,90.0247,61800.0
2015-04-13 13:10:00,114.56,114.61,114.46,114.6,21100.0,90.0169,90.0561,89.9383,90.0483,21100.0
2015-04-13 13:15:00,114.6,114.61,114.54,114.61,11800.0,90.0483,90.0561,90.0011,90.0561,11800.0
2015-04-13 13:20:00,114.6,114.67,114.49,114.52,33200.0,90.0483,90.1033,89.9619,89.9854,33200.0
2015-04-13 13:25:00,114.53,114.58,114.43,114.51,16700.0,89.9933,90.0326,89.9147,89.9776,16700.0
2015-04-13 13:30:00,114.52,114.57,114.49,114.56,18800.0,89.9854,90.0247,89.9619,90.0169,18800.0
2015-04-13 13:35:00,114.58,114.62,114.54,114.54,22200.0,90.0326,90.064,90.0011,90.0011,22200.0
2015-04-13 13:40:00,114.55,114.6,114.44,114.48,16800.0,90.009,90.0483,89.9226,89.954,16800.0
2015-04-13 13:45:00,114.5,114.62,114.48,114.52,25800.0,89.9697,90.064,89.954,89.9854,25800.0
2015-04-13 13:50:00,114.5,114.57,114.46,114.56,12400.0,89.9697,90.0247,89.9383,90.0169,12400.0
2015-04-13 13:55:00,114.56,114.71,114.55,114.68,24600.0,90.0169,90.1347,90.009,90.1111,24600.0
2015-04-13 14:00:00,114.69,114.69,114.62,114.66,14300.0,90.119,90.119,90.064,90.0954,14300.0
2015-04-13 14:05:00,114.67,114.73,114.64,114.64,29600.0,90.1033,90.1504,90.0797,90.0797,29600.0
2015-04-13 14:10:00,114.67,114.69,114.52,114.53,21300.0,90.1033,90.119,89.9854,89.9933,21300.0
2015-04-13 14:15:00,114.56,114.63,114.52,114.63,11100.0,90.0169,90.0719,89.9854,90.0719,11100.0
2015-04-13 14:20:00,114.63,114.69,114.52,114.54,20400.0,90.0719,90.119,89.9854,90.0011,20400.0
2015-04-13 14:25:00,114.52,114.67,114.52,114.59,16600.0,89.9854,90.1033,89.9854,90.0404,16600.0
2015-04-13 14:30:00,114.61,114.63,114.51,114.56,19300.0,90.0561,90.0719,89.9776,90.0169,19300.0
2015-04-13 14:35:00,114.56,114.64,114.54,114.63,113900.0,90.0169,90.0797,90.0011,90.0719,113900.0
2015-04-13 14:40:00,114.61,114.72,114.6,114.71,13200.0,90.0561,90.1426,90.0483,90.1347,13200.0
2015-04-13 14:45:00,114.71,114.73,114.52,114.57,17200.0,90.1347,90.1504,89.9854,90.0247,17200.0
2015-04-13 14:50:00,114.55,114.59,114.38,114.51,28000.0,90.009,90.0404,89.8754,89.9776,28000.0
2015-04-13 14:55:00,114.51,114.56,114.43,114.44,31700.0,89.9776,90.0169,89.9147,89.9226,31700.0
2015-04-13 15:00:00,114.45,114.5,114.38,114.44,26300.0,89.9304,89.9697,89.8754,89.9226,26300.0
2015-04-13 15:05:00,114.42,114.62,114.42,114.61,39100.0,89.9069,90.064,89.9069,90.0561,39100.0
2015-04-13 15:10:00,114.61,114.63,114.57,114.57,31000.0,90.0561,90.0719,90.0247,90.0247,31000.0
2015-04-13 15:15:00,114.57,114.57,114.44,114.48,34400.0,90.0247,90.0247,89.9226,89.954,34400.0
2015-04-13 15:20:00,114.48,114.51,114.36,114.37,52300.0,89.954,89.9776,89.8597,89.8676,52300.0
2015-04-13 15:25:00,114.37,114.45,114.35,114.42,38500.0,89.8676,89.9304,89.8518,89.9069,38500.0
2015-04-13 15:30:00,114.4,114.49,114.39,114.43,42800.0,89.8911,89.9619,89.8833,89.9147,42800.0
2015-04-13 15:35:00,114.43,114.53,114.43,114.53,41500.0,89.9147,89.9933,89.9147,89.9933,41500.0
2015-04-13 15:40:00,114.52,114.62,114.49,114.54,68700.0,89.9854,90.064,89.9619,90.0011,68700.0
2015-04-13 15:45:00,114.53,114.54,114.38,114.42,73700.0,89.9933,90.0011,89.8754,89.9069,73700.0
2015-04-13 15:50:00,114.42,114.44,114.35,114.44,92900.0,89.9069,89.9226,89.8518,89.9226,92900.0
2015-04-13 15:55:00,114.45,114.51,114.38,114.41,100500.0,89.9304,89.9776,89.8754,89.899,100500.0
2015-04-14 09:30:00,114.2,114.79,114.03,114.25,110500.0,89.734,90.1976,89.6004,89.7733,110500.0
2015-04-14 09:35:00,114.3,114.56,114.04,114.36,38000.0,89.8126,90.0169,89.6083,89.8597,38000.0
2015-04-14 09:40:00,114.33,114.39,114.2,114.32,23800.0,89.8361,89.8833,89.734,89.8283,23800.0
2015-04-14 09:45:00,114.31,114.31,114.07,114.12,55100.0,89.8204,89.8204,89.6318,89.6711,55100.0
2015-04-14 09:50:00,114.15,114.26,113.73,113.87,73000.0,89.6947,89.7811,89.3647,89.4747,73000.0
2015-04-14 09:55:00,113.88,113.98,113.65,113.65,40600.0,89.4825,89.5611,89.3018,89.3018,40600.0
2015-04-14 10:00:00,113.66,113.78,113.25,113.34,80900.0,89.3097,89.404,88.9875,89.0582,80900.0
2015-04-14 10:05:00,113.33,113.58,113.11,113.48,107600.0,89.0504,89.2468,88.8775,89.1682,107600.0
2015-04-14 10:10:00,113.5,113.73,113.39,113.68,98200.0,89.184,89.3647,89.0975,89.3254,98200.0
2015-04-14 10:15:00,113.68,113.8,113.57,113.64,43600.0,89.3254,89.4197,89.239,89.294,43600.0
2015-04-14 10:20:00,113.65,113.74,113.49,113.53,54500.0,89.3018,89.3725,89.1761,89.2075,54500.0
2015-04-14 10:25:00,113.56,113.71,113.51,113.6,45800.0,89.2311,89.349,89.1918,89.2625,45800.0
2015-04-14 10:30:00,113.62,113.62,113.37,113.41,61500.0,89.2782,89.2782,89.0818,89.1132,61500.0
2015-04-14 10:35:00,113.4,113.52,113.3,113.52,37200.0,89.1054,89.1997,89.0268,89.1997,37200.0
2015-04-14 10:40:00,113.52,113.56,113.4,113.56,36500.0,89.1997,89.2311,89.1054,89.2311,36500.0
2015-04-14 10:45:00,113.56,113.75,113.5,113.7,45200.0,89.2311,89.3804,89.184,89.3411,45200.0
2015-04-14 10:50:00,113.71,113.74,113.54,113.71,40000.0,89.349,89.3725,89.2154,89.349,40000.0
2015-04-14 10:55:00,113.73,113.75,113.48,113.58,63600.0,89.3647,89.3804,89.1682,89.2468,63600.0
2015-04-14 11:00:00,113.58,113.72,113.49,113.71,66800.0,89.2468,89.3568,89.1761,89.349,66800.0
2015-04-14 11:05:00,113.7,113.98,113.7,113.98,38300.0,89.3411,89.5611,89.3411,89.5611,38300.0
2015-04-14 11:10:00,113.95,114.29,113.91,114.22,77900.0,89.5375,89.8047,89.5061,89.7497,77900.0
2015-04-14 11:15:00,114.21,114.4,114.19,114.36,60600.0,89.7418,89.8911,89.7261,89.8597,60600.0
2015-04-14 11:20:00,114.36,114.39,114.22,114.23,37200.0,89.8597,89.8833,89.7497,89.7576,37200.0
2015-04-14 11:25:00,114.22,114.25,114.18,114.24,24700.0,89.7497,89.7733,89.7183,89.7654,24700.0
2015-04-14 11:30:00,114.24,114.4,114.24,114.39,20900.0,89.7654,89.8911,89.7654,89.8833,20900.0
2015-04-14 11:35:00,114.4,114.42,114.2,114.21,15000.0,89.8911,89.9069,89.734,89.7418,15000.0
2015-04-14 11:40:00,114.24,114.37,114.22,114.32,11600.0,89.7654,89.8676,89.7497,89.8283,11600.0
2015-04-14 11:45:00,114.33,114.37,114.28,114.32,10500.0,89.8361,89.8676,89.7968,89.8283,10500.0
2015-04-14 11:50:00,114.31,114.36,114.28,114.34,20600.0,89.8204,89.8597,89.7968,89.844,20600.0
2015-04-14 11:55:00,114.34,114.42,114.33,114.41,20800.0,89.844,89.9069,89.8361,89.899,20800.0
2015-04-14 12:00:00,114.41,114.44,114.33,114.38,20700.0,89.899,89.9226,89.8361,89.8754,20700.0
2015-04-14 12:05:00,114.38,114.53,114.38,114.5,28900.0,89.8754,89.9933,89.8754,89.9697,28900.0
2015-04-14 12:10:00,114.51,114.51,114.37,114.48,33700.0,89.9776,89.9776,89.8676,89.954,33700.0
2015-04-14 12:15:00,114.47,114.51,114.46,114.48,18300.0,89.9461,89.9776,89.9383,89.954,18300.0
2015-04-14 12:20:00,114.48,114.56,114.46,114.51,29300.0,89.954,90.0169,89.9383,89.9776,29300.0
2015-04-14 12:25:00,114.51,114.65,114.51,114.62,16300.0,89.9776,90.0876,89.9776,90.064,16300.0
2015-04-14 12:30:00,114.63,114.95,114.62,114.95,100700.0,90.0719,90.3233,90.064,90.3233,100700.0
2015-04-14 12:35:00,114.94,114.98,114.8,114.84,54400.0,90.3154,90.3469,90.2054,90.2369,54400.0
2015-04-14 12:40:00,114.85,114.92,114.61,114.67,126500.0,90.2447,90.2997,90.0561,90.1033,126500.0
2015-04-14 12:45:00,114.67,114.72,114.59,114.59,15900.0,90.1033,90.1426,90.0404,90.0404,15900.0
2015-04-14 12:50:00,114.59,114.69,114.54,114.57,11400.0,90.0404,90.119,90.0011,90.0247,11400.0
2015-04-14 12:55:00,114.56,114.6,114.5,114.6,14500.0,90.0169,90.0483,89.9697,90.0483,14500.0
2015-04-14 13:00:00,114.6,114.64,114.51,114.52,17800.0,90.0483,90.0797,89.9776,89.9854,17800.0
2015-04-14 13:05:00,114.52,114.52,114.45,114.5,18000.0,89.9854,89.9854,89.9304,89.9697,18000.0
2015-04-14 13:10:00,114.49,114.49,114.26,114.29,26800.0,89.9619,89.9619,89.7811,89.8047,26800.0
2015-04-14 13:15:00,114.29,114.29,114.09,114.15,64200.0,89.8047,89.8047,89.6476,89.6947,64200.0
2015-04-14 13:20:00,114.15,114.19,114.14,114.19,26800.0,89.6947,89.7261,89.6868,89.7261,26800.0
2015-04-14 13:25:00,114.19,114.21,114.11,114.17,38500.0,89.7261,89.7418,89.6633,89.7104,38500.0
2015-04-14 13:30:00,114.17,114.31,114.17,114.27,15200.0,89.7104,89.8204,89.7104,89.789,15200.0
2015-04-14 13:35:00,114.28,114.34,114.24,114.25,11500.0,89.7968,89.844,89.7654,89.7733,11500.0
2015-04-14 13:40:00,114.24,114.27,114.24,114.26,13900.0,89.7654,89.789,89.7654,89.7811,13900.0
2015-04-14 13:45:00,114.26,114.29,114.2,114.24,17400.0,89.7811,89.8047,89.734,89.7654,17400.0
2015-04-14 13:50:00,114.22,114.29,114.1,114.29,20200.0,89.7497,89.8047,89.6554,89.8047,20200.0
2015-04-14 13:55:00,114.29,114.32,114.14,114.15,10100.0,89.8047,89.8283,89.6868,89.6947,10100.0
2015-04-14 14:00:00,114.15,114.15,114.07,114.12,29000.0,89.6947,89.6947,89.6318,89.6711,29000.0
2015-04-14 14:05:00,114.12,114.33,114.12,114.23,21800.0,89.6711,89.8361,89.6711,89.7576,21800.0
2015-04-14 14:10:00,114.23,114.24,114.13,114.19,16300.0,89.7576,89.7654,89.679,89.7261,16300.0
2015-04-14 14:15:00,114.17,114.25,114.13,114.25,15100.0,89.7104,89.7733,89.679,89.7733,15100.0
2015-04-14 14:20:00,114.25,114.26,114.09,114.09,11400.0,89.7733,89.7811,89.6476,89.6476,11400.0
2015-04-14 14:25:00,114.09,114.2,114.09,114.18,25100.0,89.6476,89.734,89.6476,89.7183,25100.0
2015-04-14 14:30:00,114.19,114.19,114.11,114.11,20200.0,89.7261,89.7261,89.6633,89.6633,20200.0
2015-04-14 14:35:00,114.1,114.13,113.99,114.0,21500.0,89.6554,89.679,89.569,89.5768,21500.0
2015-04-14 14:40:00,113.99,114.06,113.98,114.0,65400.0,89.569,89.624,89.5611,89.5768,65400.0
2015-04-14 14:45:00,114.0,114.01,113.9,113.98,28700.0,89.5768,89.5847,89.4983,89.5611,28700.0
2015-04-14 14:50:00,113.96,114.02,113.88,113.9,26400.0,89.5454,89.5925,89.4825,89.4983,26400.0
2015-04-14 14:55:00,113.9,114.09,113.87,114.0,49800.0,89.4983,89.6476,89.4747,89.5768,49800.0
2015-04-14 15:00:00,114.0,114.14,113.9,113.94,51600.0,89.5768,89.6868,89.4983,89.5297,51600.0
2015-04-14 15:05:00,113.92,113.93,113.85,113.87,51600.0,89.514,89.5218,89.459,89.4747,51600.0
2015-04-14 15:10:00,113.86,114.02,113.85,113.91,59900.0,89.4668,89.5925,89.459,89.5061,59900.0
2015-04-14 15:15:00,113.9,113.94,113.82,113.84,79200.0,89.4983,89.5297,89.4354,89.4511,79200.0
2015-04-14 15:20:00,113.83,113.91,113.77,113.88,62600.0,89.4433,89.5061,89.3961,89.4825,62600.0
2015-04-14 15:25:00,113.87,113.9,113.8,113.89,62500.0,89.4747,89.4983,89.4197,89.4904,62500.0
2015-04-14 15:30:00,113.88,114.08,113.85,114.03,43300.0,89.4825,89.6397,89.459,89.6004,43300.0
2015-04-14 15:35:00,114.03,114.12,113.97,114.07,49700.0,89.6004,89.6711,89.5533,89.6318,49700.0
2015-04-14 15:40:00,114.08,114.17,114.03,114.1,50500.0,89.6397,89.7104,89.6004,89.6554,50500.0
2015-04-14 15:45:00,114.09,114.13,114.02,114.09,77100.0,89.6476,89.679,89.5925,89.6476,77100.0
2015-04-14 15:50:00,114.1,114.12,113.96,113.99,68800.0,89.6554,89.6711,89.5454,89.569,68800.0
2015-04-14 15:55:00,113.98,114.1,113.91,114.09,114800.0,89.5611,89.6554,89.5061,89.6476,114800.0
2015-04-15 09:30:00,114.58,115.1,114.5,115.07,99200.0,90.0326,90.4412,89.9697,90.4176,99200.0
2015-04-15 09:35:00,115.05,115.09,114.72,114.86,81700.0,90.4019,90.4333,90.1426,90.2526,81700.0
2015-04-15 09:40:00,114.85,115.18,114.73,115.07,90600.0,90.2447,90.504,90.1504,90.4176,90600.0
2015-04-15 09:45:00,115.09,115.21,114.93,114.96,66500.0,90.4333,90.5276,90.3076,90.3312,66500.0
2015-04-15 09:50:00,114.96,114.99,114.72,114.72,175600.0,90.3312,90.3547,90.1426,90.1426,175600.0
2015-04-15 09:55:00,114.73,114.77,114.57,114.72,26800.0,90.1504,90.1819,90.0247,90.1426,26800.0
2015-04-15 10:00:00,114.74,114.79,114.58,114.7,28400.0,90.1583,90.1976,90.0326,90.1269,28400.0
2015-04-15 10:05:00,114.73,114.82,114.47,114.63,106600.0,90.1504,90.2212,89.9461,90.0719,106600.0
2015-04-15 10:10:00,114.62,114.69,114.53,114.64,33800.0,90.064,90.119,89.9933,90.0797,33800.0
2015-04-15 10:15:00,114.63,114.64,114.48,114.53,25100.0,90.0719,90.0797,89.954,89.9933,25100.0
2015-04-15 10:20:00,114.55,114.62,114.5,114.58,23900.0,90.009,90.064,89.9697,90.0326,23900.0
2015-04-15 10:25:00,114.6,114.6,114.31,114.32,35400.0,90.0483,90.0483,89.8204,89.8283,35400.0
2015-04-15 10:30:00,114.34,114.41,114.26,114.28,21300.0,89.844,89.899,89.7811,89.7968,21300.0
2015-04-15 10:35:00,114.28,114.44,114.26,114.38,77500.0,89.7968,89.9226,89.7811,89.8754,77500.0
2015-04-15 10:40:00,114.38,114.41,114.35,114.4,25800.0,89.8754,89.899,89.8518,89.8911,25800.0
2015-04-15 10:45:00,114.4,114.4,114.23,114.25,29200.0,89.8911,89.8911,89.7576,89.7733,29200.0
2015-04-15 10:50:00,114.27,114.37,114.27,114.32,13900.0,89.789,89.8676,89.789,89.8283,13900.0
2015-04-15 10:55:00,114.33,114.36,114.27,114.33,26000.0,89.8361,89.8597,89.789,89.8361,26000.0
2015-04-15 11:00:00,114.34,114.4,114.34,114.38,21500.0,89.844,89.8911,89.844,89.8754,21500.0
2015-04-15 11:05:00,114.38,114.39,114.32,114.32,25000.0,89.8754,89.8833,89.8283,89.8283,25000.0
2015-04-15 11:10:00,114.32,114.33,114.17,114.32,30800.0,89.8283,89.8361,89.7104,89.8283,30800.0
2015-04-15 11:15:00,114.32,114.34,114.15,114.15,12700.0,89.8283,89.844,89.6947,89.6947,12700.0
2015-04-15 11:20:00,114.13,114.13,114.01,114.02,23100.0,89.679,89.679,89.5847,89.5925,23100.0
2015-04-15 11:25:00,114.02,114.12,114.01,114.12,15400.0,89.5925,89.6711,89.5847,89.6711,15400.0
2015-04-15 11:30:00,114.13,114.18,113.91,113.93,31100.0,89.679,89.7183,89.5061,89.5218,31100.0
2015-04-15 11:35:00,113.92,113.93,113.79,113.84,29100.0,89.514,89.5218,89.4118,89.4511,29100.0
2015-04-15 11:40:00,113.83,113.9,113.71,113.89,32700.0,89.4433,89.4983,89.349,89.4904,32700.0
2015-04-15 11:45:00,113.9,113.96,113.84,113.91,28600.0,89.4983,89.5454,89.4511,89.5061,28600.0
2015-04-15 11:50:00,113.89,114.08,113.89,114.06,17900.0,89.4904,89.6397,89.4904,89.624,17900.0
2015-04-15 11:55:00,114.06,114.35,114.04,114.06,44800.0,89.624,89.8518,89.6083,89.624,44800.0
2015-04-15 12:00:00,114.06,114.08,114.0,114.01,21500.0,89.624,89.6397,89.5768,89.5847,21500.0
2015-04-15 12:05:00,114.01,114.06,114.0,114.0,12200.0,89.5847,89.624,89.5768,89.5768,12200.0
2015-04-15 12:10:00,114.01,114.05,113.96,114.0,12000.0,89.5847,89.6161,89.5454,89.5768,12000.0
2015-04-15 12:15:00,114.01,114.06,113.95,114.03,37400.0,89.5847,89.624,89.5375,89.6004,37400.0
2015-04-15 12:20:00,114.03,114.12,114.02,114.04,18000.0,89.6004,89.6711,89.5925,89.6083,18000.0
2015-04-15 12:25:00,114.02,114.04,113.92,113.93,21200.0,89.5925,89.6083,89.514,89.5218,21200.0
2015-04-15 12:30:00,113.93,113.96,113.81,113.81,34200.0,89.5218,89.5454,89.4275,89.4275,34200.0
2015-04-15 12:35:00,113.81,114.0,113.81,114.0,17200.0,89.4275,89.5768,89.4275,89.5768,17200.0
2015-04-15 12:40:00,113.99,114.0,113.94,113.95,18200.0,89.569,89.5768,89.5297,89.5375,18200.0
2015-04-15 12:45:00,113.94,113.95,113.87,113.9,18200.0,89.5297,89.5375,89.4747,89.4983,18200.0
2015-04-15 12:50:00,113.9,113.9,113.81,113.89,21700.0,89.4983,89.4983,89.4275,89.4904,21700.0
2015-04-15 12:55:00,113.89,113.92,113.84,113.87,25700.0,89.4904,89.514,89.4511,89.4747,25700.0
2015-04-15 13:00:00,113.87,113.92,113.85,113.87,48000.0,89.4747,89.514,89.459,89.4747,48000.0
2015-04-15 13:05:00,113.87,113.95,113.86,113.86,53600.0,89.4747,89.5375,89.4668,89.4668,53600.0
2015-04-15 13:10:00,113.87,113.91,113.83,113.86,21500.0,89.4747,89.5061,89.4433,89.4668,21500.0
2015-04-15 13:15:00,113.88,113.91,113.78,113.78,24600.0,89.4825,89.5061,89.404,89.404,24600.0
2015-04-15 13:20:00,113.78,113.83,113.73,113.82,22100.0,89.404,89.4433,89.3647,89.4354,22100.0
2015-04-15 13:25:00,113.82,113.93,113.72,113.89,51600.0,89.4354,89.5218,89.3568,89.4904,51600.0
2015-04-15 13:30:00,113.9,113.92,113.79,113.87,28000.0,89.4983,89.514,89.4118,89.4747,28000.0
2015-04-15 13:35:00,113.88,113.97,113.85,113.91,48500.0,89.4825,89.5533,89.459,89.5061,48500.0
2015-04-15 13:40:00,113.91,114.01,113.91,113.94,15000.0,89.5061,89.5847,89.5061,89.5297,15000.0
2015-04-15 13:45:00,113.93,113.97,113.87,113.87,25000.0,89.5218,89.5533,89.4747,89.4747,25000.0
2015-04-15 13:50:00,113.88,114.03,113.88,114.03,17000.0,89.4825,89.6004,89.4825,89.6004,17000.0
2015-04-15 13:55:00,114.03,114.03,113.94,113.99,15600.0,89.6004,89.6004,89.5297,89.569,15600.0
2015-04-15 14:00:00,113.99,114.03,113.94,113.98,14800.0,89.569,89.6004,89.5297,89.5611,14800.0
2015-04-15 14:05:00,113.98,114.01,113.9,113.99,21600.0,89.5611,89.5847,89.4983,89.569,21600.0
2015-04-15 14:10:00,113.98,114.02,113.87,113.89,32400.0,89.5611,89.5925,89.4747,89.4904,32400.0
2015-04-15 14:15:00,113.89,113.89,113.82,113.82,24700.0,89.4904,89.4904,89.4354,89.4354,24700.0
2015-04-15 14:20:00,113.82,113.91,113.77,113.79,27800.0,89.4354,89.5061,89.3961,89.4118,27800.0
2015-04-15 14:25:00,113.79,113.81,113.72,113.74,25400.0,89.4118,89.4275,89.3568,89.3725,25400.0
2015-04-15 14:30:00,113.74,113.78,113.72,113.73,21100.0,89.3725,89.404,89.3568,89.3647,21100.0
2015-04-15 14:35:00,113.73,113.76,113.66,113.73,32100.0,89.3647,89.3882,89.3097,89.3647,32100.0
2015-04-15 14:40:00,113.73,113.85,113.72,113.83,32200.0,89.3647,89.459,89.3568,89.4433,32200.0
2015-04-15 14:45:00,113.83,113.89,113.79,113.89,41000.0,89.4433,89.4904,89.4118,89.4904,41000.0
2015-04-15 14:50:00,113.89,113.91,113.82,113.82,32000.0,89.4904,89.5061,89.4354,89.4354,32000.0
2015-04-15 14:55:00,113.82,113.83,113.77,113.79,23800.0,89.4354,89.4433,89.3961,89.4118,23800.0
2015-04-15 15:00:00,113.79,113.85,113.68,113.84,52900.0,89.4118,89.459,89.3254,89.4511,52900.0
2015-04-15 15:05:00,113.84,113.91,113.81,113.9,27700.0,89.4511,89.5061,89.4275,89.4983,27700.0
2015-04-15 15:10:00,113.9,113.91,113.7,113.75,44400.0,89.4983,89.5061,89.3411,89.3804,44400.0
2015-04-15 15:15:00,113.75,113.83,113.73,113.78,35600.0,89.3804,89.4433,89.3647,89.404,35600.0
2015-04-15 15:20:00,113.79,113.88,113.78,113.79,27100.0,89.4118,89.4825,89.404,89.4118,27100.0
2015-04-15 15:25:00,113.79,113.86,113.71,113.86,39100.0,89.4118,89.4668,89.349,89.4668,39100.0
2015-04-15 15:30:00,113.86,113.89,113.82,113.88,39300.0,89.4668,89.4904,89.4354,89.4825,39300.0
2015-04-15 15:35:00,113.87,113.89,113.72,113.76,64200.0,89.4747,89.4904,89.3568,89.3882,64200.0
2015-04-15 15:40:00,113.76,113.78,113.6,113.61,87200.0,89.3882,89.404,89.2625,89.2704,87200.0
2015-04-15 15:45:00,113.62,113.63,113.57,113.59,93800.0,89.2782,89.2861,89.239,89.2547,93800.0
2015-04-15 15:50:00,113.59,113.61,113.49,113.49,122700.0,89.2547,89.2704,89.1761,89.1761,122700.0
2015-04-15 15:55:00,113.49,113.52,113.38,113.4,451000.0,89.1761,89.1997,89.0897,89.1054,451000.0
2015-04-16 09:30:00,113.34,113.59,113.07,113.14,125200.0,89.0582,89.2547,88.8461,88.9011,125200.0
2015-04-16 09:35:00,113.14,113.54,113.02,113.3,104100.0,88.9011,89.2154,88.8068,89.0268,104100.0
2015-04-16 09:40:00,113.31,113.52,113.22,113.36,76600.0,89.0347,89.1997,88.9639,89.0739,76600.0
2015-04-16 09:45:00,113.32,113.58,113.3,113.56,84700.0,89.0425,89.2468,89.0268,89.2311,84700.0
2015-04-16 09:50:00,113.56,113.65,113.53,113.61,35300.0,89.2311,89.3018,89.2075,89.2704,35300.0
2015-04-16 09:55:00,113.61,113.9,113.6,113.81,40100.0,89.2704,89.4983,89.2625,89.4275,40100.0
2015-04-16 10:00:00,113.81,113.99,113.75,113.75,64200.0,89.4275,89.569,89.3804,89.3804,64200.0
2015-04-16 10:05:00,113.78,113.81,113.53,113.57,44400.0,89.404,89.4275,89.2075,89.239,44400.0
2015-04-16 10:10:00,113.58,113.8,113.58,113.72,31200.0,89.2468,89.4197,89.2468,89.3568,31200.0
2015-04-16 10:15:00,113.73,113.8,113.6,113.69,85500.0,89.3647,89.4197,89.2625,89.3332,85500.0
2015-04-16 10:20:00,113.68,113.68,113.45,113.66,30400.0,89.3254,89.3254,89.1447,89.3097,30400.0
2015-04-16 10:25:00,113.67,113.71,113.6,113.66,27000.0,89.3175,89.349,89.2625,89.3097,27000.0
2015-04-16 10:30:00,113.67,113.67,113.52,113.52,28800.0,89.3175,89.3175,89.1997,89.1997,28800.0
2015-04-16 10:35:00,113.53,113.58,113.48,113.56,43100.0,89.2075,89.2468,89.1682,89.2311,43100.0
2015-04-16 10:40:00,113.6,113.66,113.49,113.62,37400.0,89.2625,89.3097,89.1761,89.2782,37400.0
2015-04-16 10:45:00,113.63,113.69,113.51,113.57,63900.0,89.2861,89.3332,89.1918,89.239,63900.0
2015-04-16 10:50:00,113.59,113.62,113.5,113.6,34600.0,89.2547,89.2782,89.184,89.2625,34600.0
2015-04-16 10:55:00,113.59,113.61,113.52,113.53,52800.0,89.2547,89.2704,89.1997,89.2075,52800.0
2015-04-16 11:00:00,113.52,113.62,113.51,113.59,51100.0,89.1997,89.2782,89.1918,89.2547,51100.0
2015-04-16 11:05:00,113.59,113.66,113.58,113.65,43600.0,89.2547,89.3097,89.2468,89.3018,43600.0
2015-04-16 11:10:00,113.65,113.71,113.6,113.64,41100.0,89.3018,89.349,89.2625,89.294,41100.0
2015-04-16 11:15:00,113.63,113.77,113.6,113.61,57500.0,89.2861,89.3961,89.2625,89.2704,57500.0
2015-04-16 11:20:00,113.6,113.72,113.59,113.68,18100.0,89.2625,89.3568,89.2547,89.3254,18100.0
2015-04-16 11:25:00,113.69,113.75,113.59,113.59,22600.0,89.3332,89.3804,89.2547,89.2547,22600.0
2015-04-16 11:30:00,113.59,113.65,113.56,113.56,20800.0,89.2547,89.3018,89.2311,89.2311,20800.0
2015-04-16 11:35:00,113.57,113.67,113.56,113.64,30600.0,89.239,89.3175,89.2311,89.294,30600.0
2015-04-16 11:40:00,113.63,113.66,113.55,113.58,22500.0,89.2861,89.3097,89.2232,89.2468,22500.0
2015-04-16 11:45:00,113.57,113.73,113.57,113.72,26400.0,89.239,89.3647,89.239,89.3568,26400.0
2015-04-16 11:50:00,113.71,113.88,113.66,113.86,86700.0,89.349,89.4825,89.3097,89.4668,86700.0
2015-04-16 11:55:00,113.87,113.89,113.76,113.8,34600.0,89.4747,89.4904,89.3882,89.4197,34600.0
2015-04-16 12:00:00,113.79,113.81,113.77,113.79,20900.0,89.4118,89.4275,89.3961,89.4118,20900.0
2015-04-16 12:05:00,113.79,113.8,113.74,113.78,16800.0,89.4118,89.4197,89.3725,89.404,16800.0
2015-04-16 12:10:00,113.79,113.81,113.74,113.8,16900.0,89.4118,89.4275,89.3725,89.4197,16900.0
2015-04-16 12:15:00,113.8,113.8,113.57,113.58,31800.0,89.4197,89.4197,89.239,89.2468,31800.0
2015-04-16 12:20:00,113.59,113.69,113.59,113.63,14600.0,89.2547,89.3332,89.2547,89.2861,14600.0
2015-04-16 12:25:00,113.62,113.67,113.61,113.65,9400.0,89.2782,89.3175,89.2704,89.3018,9400.0
2015-04-16 12:30:00,113.66,113.75,113.6,113.72,16700.0,89.3097,89.3804,89.2625,89.3568,16700.0
2015-04-16 12:35:00,113.73,113.74,113.62,113.65,18900.0,89.3647,89.3725,89.2782,89.3018,18900.0
2015-04-16 12:40:00,113.65,113.65,113.53,113.63,24700.0,89.3018,89.3018,89.2075,89.2861,24700.0
2015-04-16 12:45:00,113.63,113.65,113.49,113.49,67700.0,89.2861,89.3018,89.1761,89.1761,67700.0
2015-04-16 12:50:00,113.5,113.5,113.42,113.48,25300.0,89.184,89.184,89.1211,89.1682,25300.0
2015-04-16 12:55:00,113.48,113.49,113.38,113.4,16800.0,89.1682,89.1761,89.0897,89.1054,16800.0
2015-04-16 13:00:00,113.38,113.51,113.35,113.43,23800.0,89.0897,89.1918,89.0661,89.1289,23800.0
2015-04-16 13:05:00,113.43,113.47,113.35,113.41,18100.0,89.1289,89.1604,89.0661,89.1132,18100.0
2015-04-16 13:10:00,113.39,113.4,113.29,113.37,21500.0,89.0975,89.1054,89.0189,89.0818,21500.0
2015-04-16 13:15:00,113.38,113.48,113.37,113.48,18800.0,89.0897,89.1682,89.0818,89.1682,18800.0
2015-04-16 13:20:00,113.5,113.5,113.33,113.35,28400.0,89.184,89.184,89.0504,89.0661,28400.0
2015-04-16 13:25:00,113.33,113.33,113.26,113.31,25100.0,89.0504,89.0504,88.9954,89.0347,25100.0
2015-04-16 13:30:00,113.32,113.36,113.29,113.3,29700.0,89.0425,89.0739,89.0189,89.0268,29700.0
2015-04-16 13:35:00,113.29,113.42,113.29,113.39,26600.0,89.0189,89.1211,89.0189,89.0975,26600.0
2015-04-16 13:40:00,113.4,113.44,113.33,113.44,28900.0,89.1054,89.1368,89.0504,89.1368,28900.0
2015-04-16 13:45:00,113.46,113.52,113.43,113.45,46900.0,89.1525,89.1997,89.1289,89.1447,46900.0
2015-04-16 13:50:00,113.48,113.68,113.46,113.66,38100.0,89.1682,89.3254,89.1525,89.3097,38100.0
2015-04-16 13:55:00,113.67,113.79,113.67,113.79,21100.0,89.3175,89.4118,89.3175,89.4118,21100.0
2015-04-16 14:00:00,113.8,113.83,113.69,113.71,16800.0,89.4197,89.4433,89.3332,89.349,16800.0
2015-04-16 14:05:00,113.7,113.82,113.7,113.75,18100.0,89.3411,89.4354,89.3411,89.3804,18100.0
2015-04-16 14:10:00,113.76,113.81,113.75,113.8,16800.0,89.3882,89.4275,89.3804,89.4197,16800.0
2015-04-16 14:15:00,113.8,113.81,113.77,113.77,26600.0,89.4197,89.4275,89.3961,89.3961,26600.0
2015-04-16 14:20:00,113.77,113.79,113.73,113.77,20400.0,89.3961,89.4118,89.3647,89.3961,20400.0
2015-04-16 14:25:00,113.77,113.82,113.77,113.78,28100.0,89.3961,89.4354,89.3961,89.404,28100.0
2015-04-16 14:30:00,113.78,113.84,113.67,113.7,31000.0,89.404,89.4511,89.3175,89.3411,31000.0
2015-04-16 14:35:00,113.69,113.81,113.68,113.8,20200.0,89.3332,89.4275,89.3254,89.4197,20200.0
2015-04-16 14:40:00,113.8,113.83,113.75,113.79,17700.0,89.4197,89.4433,89.3804,89.4118,17700.0
2015-04-16 14:45:00,113.8,113.8,113.72,113.72,14500.0,89.4197,89.4197,89.3568,89.3568,14500.0
2015-04-16 14:50:00,113.71,113.81,113.7,113.75,17800.0,89.349,89.4275,89.3411,89.3804,17800.0
2015-04-16 14:55:00,113.74,113.8,113.63,113.63,20700.0,89.3725,89.4197,89.2861,89.2861,20700.0
2015-04-16 15:00:00,113.64,113.69,113.53,113.54,32500.0,89.294,89.3332,89.2075,89.2154,32500.0
2015-04-16 15:05:00,113.53,113.54,113.48,113.51,41000.0,89.2075,89.2154,89.1682,89.1918,41000.0
2015-04-16 15:10:00,113.5,113.57,113.5,113.55,46600.0,89.184,89.239,89.184,89.2232,46600.0
2015-04-16 15:15:00,113.54,113.56,113.46,113.46,41600.0,89.2154,89.2311,89.1525,89.1525,41600.0
2015-04-16 15:20:00,113.46,113.49,113.31,113.32,44800.0,89.1525,89.1761,89.0347,89.0425,44800.0
2015-04-16 15:25:00,113.31,113.31,113.19,113.25,75000.0,89.0347,89.0347,88.9404,88.9875,75000.0
2015-04-16 15:30:00,113.26,113.36,113.25,113.34,52100.0,88.9954,89.0739,88.9875,89.0582,52100.0
2015-04-16 15:35:00,113.34,113.44,113.33,113.43,36900.0,89.0582,89.1368,89.0504,89.1289,36900.0
2015-04-16 15:40:00,113.43,113.43,113.23,113.33,60800.0,89.1289,89.1289,88.9718,89.0504,60800.0
2015-04-16 15:45:00,113.33,113.34,113.18,113.28,74300.0,89.0504,89.0582,88.9325,89.0111,74300.0
2015-04-16 15:50:00,113.28,113.3,113.22,113.28,95300.0,89.0111,89.0268,88.9639,89.0111,95300.0
2015-04-16 15:55:00,113.28,113.4,113.26,113.37,133400.0,89.0111,89.1054,88.9954,89.0818,133400.0
2015-04-17 09:30:00,112.91,113.11,112.5,112.78,448900.0,88.7204,88.8775,88.3982,88.6182,448900.0
2015-04-17 09:35:00,112.84,113.08,112.7,112.7,106100.0,88.6653,88.8539,88.5553,88.5553,106100.0
2015-04-17 09:40:00,112.7,112.7,111.78,112.04,166700.0,88.5553,88.5553,87.8324,88.0367,166700.0
2015-04-17 09:45:00,112.04,112.43,111.77,112.38,79700.0,88.0367,88.3432,87.8246,88.3039,79700.0
2015-04-17 09:50:00,112.35,112.69,112.25,112.53,62500.0,88.2803,88.5475,88.2017,88.4218,62500.0
2015-04-17 09:55:00,112.54,112.61,112.39,112.47,103400.0,88.4296,88.4846,88.3118,88.3746,103400.0
2015-04-17 10:00:00,112.48,112.69,112.41,112.43,107800.0,88.3825,88.5475,88.3275,88.3432,107800.0
2015-04-17 10:05:00,112.43,112.43,112.19,112.24,91200.0,88.3432,88.3432,88.1546,88.1939,91200.0
2015-04-17 10:10:00,112.26,112.54,112.26,112.52,68500.0,88.2096,88.4296,88.2096,88.4139,68500.0
2015-04-17 10:15:00,112.5,112.55,112.29,112.55,166600.0,88.3982,88.4375,88.2332,88.4375,166600.0
2015-04-17 10:20:00,112.54,112.55,112.28,112.5,59400.0,88.4296,88.4375,88.2253,88.3982,59400.0
2015-04-17 10:25:00,112.5,112.63,112.39,112.55,51300.0,88.3982,88.5003,88.3118,88.4375,51300.0
2015-04-17 10:30:00,112.55,112.68,112.49,112.57,45900.0,88.4375,88.5396,88.3903,88.4532,45900.0
2015-04-17 10:35:00,112.57,112.57,112.32,112.37,63200.0,88.4532,88.4532,88.2568,88.296,63200.0
2015-04-17 10:40:00,112.38,112.56,112.38,112.55,23900.0,88.3039,88.4453,88.3039,88.4375,23900.0
2015-04-17 10:45:00,112.56,112.6,112.45,112.51,36900.0,88.4453,88.4768,88.3589,88.406,36900.0
2015-04-17 10:50:00,112.5,112.5,112.26,112.35,156100.0,88.3982,88.3982,88.2096,88.2803,156100.0
2015-04-17 10:55:00,112.35,112.44,112.32,112.36,38500.0,88.2803,88.351,88.2568,88.2882,38500.0
2015-04-17 11:00:00,112.34,112.43,112.28,112.37,41000.0,88.2725,88.3432,88.2253,88.296,41000.0
2015-04-17 11:05:00,112.37,112.44,112.29,112.42,56900.0,88.296,88.351,88.2332,88.3353,56900.0
2015-04-17 11:10:00,112.42,112.52,112.37,112.48,28100.0,88.3353,88.4139,88.296,88.3825,28100.0
2015-04-17 11:15:00,112.48,112.48,112.33,112.37,18100.0,88.3825,88.3825,88.2646,88.296,18100.0
2015-04-17 11:20:00,112.39,112.48,112.39,112.45,15700.0,88.3118,88.3825,88.3118,88.3589,15700.0
2015-04-17 11:25:00,112.45,112.47,112.31,112.37,25100.0,88.3589,88.3746,88.2489,88.296,25100.0
2015-04-17 11:30:00,112.38,112.4,112.26,112.32,23600.0,88.3039,88.3196,88.2096,88.2568,23600.0
2015-04-17 11:35:00,112.34,112.42,112.3,112.4,35000.0,88.2725,88.3353,88.241,88.3196,35000.0
2015-04-17 11:40:00,112.4,112.45,112.27,112.33,60600.0,88.3196,88.3589,88.2175,88.2646,60600.0
2015-04-17 11:45:00,112.34,112.47,112.32,112.47,49200.0,88.2725,88.3746,88.2568,88.3746,49200.0
2015-04-17 11:50:00,112.48,112.53,112.45,112.52,35500.0,88.3825,88.4218,88.3589,88.4139,35500.0
2015-04-17 11:55:00,112.51,112.68,112.51,112.63,63900.0,88.406,88.5396,88.406,88.5003,63900.0
2015-04-17 12:00:00,112.63,112.73,112.63,112.7,34200.0,88.5003,88.5789,88.5003,88.5553,34200.0
2015-04-17 12:05:00,112.7,112.7,112.59,112.61,12100.0,88.5553,88.5553,88.4689,88.4846,12100.0
2015-04-17 12:10:00,112.62,112.79,112.62,112.74,18600.0,88.4925,88.6261,88.4925,88.5868,18600.0
2015-04-17 12:15:00,112.76,112.77,112.59,112.6,40300.0,88.6025,88.6103,88.4689,88.4768,40300.0
2015-04-17 12:20:00,112.6,112.69,112.55,112.58,27100.0,88.4768,88.5475,88.4375,88.4611,27100.0
2015-04-17 12:25:00,112.58,112.61,112.39,112.44,50100.0,88.4611,88.4846,88.3118,88.351,50100.0
2015-04-17 12:30:00,112.44,112.49,112.37,112.47,20100.0,88.351,88.3903,88.296,88.3746,20100.0
2015-04-17 12:35:00,112.47,112.48,112.38,112.45,16200.0,88.3746,88.3825,88.3039,88.3589,16200.0
2015-04-17 12:40:00,112.45,112.45,112.27,112.31,22800.0,88.3589,88.3589,88.2175,88.2489,22800.0
2015-04-17 12:45:00,112.34,112.35,112.26,112.33,22400.0,88.2725,88.2803,88.2096,88.2646,22400.0
2015-04-17 12:50:00,112.33,112.34,112.2,112.26,31600.0,88.2646,88.2725,88.1625,88.2096,31600.0
2015-04-17 12:55:00,112.26,112.37,112.26,112.34,10700.0,88.2096,88.296,88.2096,88.2725,10700.0
2015-04-17 13:00:00,112.33,112.33,112.23,112.25,29100.0,88.2646,88.2646,88.186,88.2017,29100.0
2015-04-17 13:05:00,112.25,112.25,112.17,112.21,38500.0,88.2017,88.2017,88.1389,88.1703,38500.0
2015-04-17 13:10:00,112.2,112.25,112.18,112.19,18400.0,88.1625,88.2017,88.1467,88.1546,18400.0
2015-04-17 13:15:00,112.19,112.24,112.15,112.22,32600.0,88.1546,88.1939,88.1232,88.1782,32600.0
2015-04-17 13:20:00,112.24,112.3,112.23,112.24,20100.0,88.1939,88.241,88.186,88.1939,20100.0
2015-04-17 13:25:00,112.25,112.25,112.15,112.19,37000.0,88.2017,88.2017,88.1232,88.1546,37000.0
2015-04-17 13:30:00,112.19,112.19,112.07,112.07,55400.0,88.1546,88.1546,88.0603,88.0603,55400.0
2015-04-17 13:35:00,112.07,112.11,112.04,112.1,27400.0,88.0603,88.0917,88.0367,88.0839,27400.0
2015-04-17 13:40:00,112.1,112.11,112.01,112.02,27200.0,88.0839,88.0917,88.0132,88.021,27200.0
2015-04-17 13:45:00,112.02,112.11,111.96,112.07,60100.0,88.021,88.0917,87.9739,88.0603,60100.0
2015-04-17 13:50:00,112.08,112.15,111.96,111.98,72500.0,88.0682,88.1232,87.9739,87.9896,72500.0
2015-04-17 13:55:00,111.96,111.98,111.86,111.95,134500.0,87.9739,87.9896,87.8953,87.966,134500.0
2015-04-17 14:00:00,111.97,112.09,111.9,111.9,47700.0,87.9817,88.076,87.9267,87.9267,47700.0
2015-04-17 14:05:00,111.91,112.03,111.89,111.91,77200.0,87.9346,88.0289,87.9189,87.9346,77200.0
2015-04-17 14:10:00,111.91,111.96,111.85,111.88,65900.0,87.9346,87.9739,87.8874,87.911,65900.0
2015-04-17 14:15:00,111.89,111.94,111.83,111.94,124900.0,87.9189,87.9582,87.8717,87.9582,124900.0
2015-04-17 14:20:00,111.94,112.11,111.93,112.11,60600.0,87.9582,88.0917,87.9503,88.0917,60600.0
2015-04-17 14:25:00,112.1,112.2,112.09,112.2,67600.0,88.0839,88.1625,88.076,88.1625,67600.0
2015-04-17 14:30:00,112.19,112.21,112.03,112.08,75800.0,88.1546,88.1703,88.0289,88.0682,75800.0
2015-04-17 14:35:00,112.08,112.09,111.95,111.95,38100.0,88.0682,88.076,87.966,87.966,38100.0
2015-04-17 14:40:00,111.94,112.03,111.94,111.97,29100.0,87.9582,88.0289,87.9582,87.9817,29100.0
2015-04-17 14:45:00,111.96,111.97,111.83,111.86,40400.0,87.9739,87.9817,87.8717,87.8953,40400.0
2015-04-17 14:50:00,111.85,111.85,111.8,111.81,28700.0,87.8874,87.8874,87.8482,87.856,28700.0
2015-04-17 14:55:00,111.82,111.86,111.79,111.81,32000.0,87.8639,87.8953,87.8403,87.856,32000.0
2015-04-17 15:00:00,111.81,111.85,111.78,111.84,35900.0,87.856,87.8874,87.8324,87.8796,35900.0
2015-04-17 15:05:00,111.84,111.9,111.78,111.81,57500.0,87.8796,87.9267,87.8324,87.856,57500.0
2015-04-17 15:10:00,111.81,112.03,111.81,111.96,37500.0,87.856,88.0289,87.856,87.9739,37500.0
2015-04-17 15:15:00,111.96,111.99,111.83,111.87,40500.0,87.9739,87.9975,87.8717,87.9032,40500.0
2015-04-17 15:20:00,111.88,111.92,111.82,111.91,85100.0,87.911,87.9424,87.8639,87.9346,85100.0
2015-04-17 15:25:00,111.91,112.05,111.9,112.05,54600.0,87.9346,88.0446,87.9267,88.0446,54600.0
2015-04-17 15:30:00,112.04,112.2,112.03,112.16,78600.0,88.0367,88.1625,88.0289,88.131,78600.0
2015-04-17 15:35:00,112.17,112.31,112.15,112.25,61500.0,88.1389,88.2489,88.1232,88.2017,61500.0
2015-04-17 15:40:00,112.25,112.25,112.11,112.15,104200.0,88.2017,88.2017,88.0917,88.1232,104200.0
2015-04-17 15:45:00,112.14,112.16,112.05,112.06,222000.0,88.1153,88.131,88.0446,88.0525,222000.0
2015-04-17 15:50:00,112.06,112.1,112.05,112.07,200200.0,88.0525,88.0839,88.0446,88.0603,200200.0
2015-04-17 15:55:00,112.06,112.16,112.01,112.12,330800.0,88.0525,88.131,88.0132,88.0996,330800.0
2015-04-20 09:30:00,113.0,113.3,112.68,113.17,144400.0,88.7911,89.0268,88.5396,88.9246,144400.0
2015-04-20 09:35:00,113.18,113.5,112.85,112.86,117700.0,88.9325,89.184,88.6732,88.6811,117700.0
2015-04-20 09:40:00,112.86,113.05,112.79,112.88,54600.0,88.6811,88.8304,88.6261,88.6968,54600.0
2015-04-20 09:45:00,112.88,113.35,112.87,113.28,76400.0,88.6968,89.0661,88.6889,89.0111,76400.0
2015-04-20 09:50:00,113.29,113.4,113.26,113.29,40200.0,89.0189,89.1054,88.9954,89.0189,40200.0
2015-04-20 09:55:00,113.3,113.47,113.29,113.36,43900.0,89.0268,89.1604,89.0189,89.0739,43900.0
2015-04-20 10:00:00,113.38,113.53,113.2,113.23,60800.0,89.0897,89.2075,88.9482,88.9718,60800.0
2015-04-20 10:05:00,113.25,113.3,113.2,113.23,50700.0,88.9875,89.0268,88.9482,88.9718,50700.0
2015-04-20 10:10:00,113.24,113.25,113.01,113.17,43300.0,88.9797,88.9875,88.7989,88.9246,43300.0
2015-04-20 10:15:00,113.15,113.21,113.06,113.19,60400.0,88.9089,88.9561,88.8382,88.9404,60400.0
2015-04-20 10:20:00,113.17,113.24,113.08,113.11,31300.0,88.9246,88.9797,88.8539,88.8775,31300.0
2015-04-20 10:25:00,113.11,113.16,113.04,113.11,45200.0,88.8775,88.9168,88.8225,88.8775,45200.0
2015-04-20 10:30:00,113.12,113.17,113.02,113.06,53600.0,88.8854,88.9246,88.8068,88.8382,53600.0
2015-04-20 10:35:00,113.04,113.11,113.04,113.04,28100.0,88.8225,88.8775,88.8225,88.8225,28100.0
2015-04-20 10:40:00,113.05,113.1,113.02,113.06,32900.0,88.8304,88.8696,88.8068,88.8382,32900.0
2015-04-20 10:45:00,113.07,113.14,113.04,113.05,23700.0,88.8461,88.9011,88.8225,88.8304,23700.0
2015-04-20 10:50:00,113.06,113.25,113.06,113.19,25300.0,88.8382,88.9875,88.8382,88.9404,25300.0
2015-04-20 10:55:00,113.21,113.39,113.18,113.38,42000.0,88.9561,89.0975,88.9325,89.0897,42000.0
2015-04-20 11:00:00,113.38,113.48,113.37,113.46,29900.0,89.0897,89.1682,89.0818,89.1525,29900.0
2015-04-20 11:05:00,113.47,113.59,113.45,113.54,49300.0,89.1604,89.2547,89.1447,89.2154,49300.0
2015-04-20 11:10:00,113.53,113.62,113.48,113.62,54800.0,89.2075,89.2782,89.1682,89.2782,54800.0
2015-04-20 11:15:00,113.62,113.65,113.5,113.58,51600.0,89.2782,89.3018,89.184,89.2468,51600.0
2015-04-20 11:20:00,113.58,113.62,113.55,113.56,31700.0,89.2468,89.2782,89.2232,89.2311,31700.0
2015-04-20 11:25:00,113.56,113.61,113.53,113.57,41600.0,89.2311,89.2704,89.2075,89.239,41600.0
2015-04-20 11:30:00,113.56,113.69,113.49,113.49,73600.0,89.2311,89.3332,89.1761,89.1761,73600.0
2015-04-20 11:35:00,113.49,113.53,113.3,113.3,35100.0,89.1761,89.2075,89.0268,89.0268,35100.0
2015-04-20 11:40:00,113.31,113.43,113.3,113.39,38300.0,89.0347,89.1289,89.0268,89.0975,38300.0
2015-04-20 11:45:00,113.4,113.45,113.39,113.44,18100.0,89.1054,89.1447,89.0975,89.1368,18100.0
2015-04-20 11:50:00,113.45,113.46,113.39,113.45,33500.0,89.1447,89.1525,89.0975,89.1447,33500.0
2015-04-20 11:55:00,113.46,113.48,113.4,113.46,26200.0,89.1525,89.1682,89.1054,89.1525,26200.0
2015-04-20 12:00:00,113.44,113.45,113.35,113.35,43300.0,89.1368,89.1447,89.0661,89.0661,43300.0
2015-04-20 12:05:00,113.34,113.34,113.17,113.17,34800.0,89.0582,89.0582,88.9246,88.9246,34800.0
2015-04-20 12:10:00,113.17,113.18,113.07,113.08,22100.0,88.9246,88.9325,88.8461,88.8539,22100.0
2015-04-20 12:15:00,113.07,113.07,113.02,113.04,34700.0,88.8461,88.8461,88.8068,88.8225,34700.0
2015-04-20 12:20:00,113.04,113.13,113.04,113.07,18000.0,88.8225,88.8932,88.8225,88.8461,18000.0
2015-04-20 12:25:00,113.08,113.1,113.03,113.04,13600.0,88.8539,88.8696,88.8146,88.8225,13600.0
2015-04-20 12:30:00,113.03,113.12,113.03,113.1,17900.0,88.8146,88.8854,88.8146,88.8696,17900.0
2015-04-20 12:35:00,113.09,113.14,113.07,113.11,26300.0,88.8618,88.9011,88.8461,88.8775,26300.0
2015-04-20 12:40:00,113.11,113.17,113.09,113.12,57400.0,88.8775,88.9246,88.8618,88.8854,57400.0
2015-04-20 12:45:00,113.12,113.18,113.11,113.12,14600.0,88.8854,88.9325,88.8775,88.8854,14600.0
2015-04-20 12:50:00,113.11,113.17,113.09,113.11,38600.0,88.8775,88.9246,88.8618,88.8775,38600.0
2015-04-20 12:55:00,113.1,113.21,113.09,113.21,24100.0,88.8696,88.9561,88.8618,88.9561,24100.0
2015-04-20 13:00:00,113.22,113.22,113.15,113.17,19500.0,88.9639,88.9639,88.9089,88.9246,19500.0
2015-04-20 13:05:00,113.18,113.2,113.13,113.18,20400.0,88.9325,88.9482,88.8932,88.9325,20400.0
2015-04-20 13:10:00,113.17,113.23,113.12,113.23,35400.0,88.9246,88.9718,88.8854,88.9718,35400.0
2015-04-20 13:15:00,113.23,113.24,113.09,113.1,40400.0,88.9718,88.9797,88.8618,88.8696,40400.0
2015-04-20 13:20:00,113.11,113.16,113.07,113.1,38100.0,88.8775,88.9168,88.8461,88.8696,38100.0
2015-04-20 13:25:00,113.1,113.15,113.05,113.08,29200.0,88.8696,88.9089,88.8304,88.8539,29200.0
2015-04-20 13:30:00,113.08,113.12,113.03,113.03,31300.0,88.8539,88.8854,88.8146,88.8146,31300.0
2015-04-20 13:35:00,113.02,113.12,113.0,113.09,21500.0,88.8068,88.8854,88.7911,88.8618,21500.0
2015-04-20 13:40:00,113.09,113.11,113.01,113.04,29700.0,88.8618,88.8775,88.7989,88.8225,29700.0
2015-04-20 13:45:00,113.05,113.09,113.01,113.08,28200.0,88.8304,88.8618,88.7989,88.8539,28200.0
2015-04-20 13:50:00,113.08,113.14,113.04,113.12,53400.0,88.8539,88.9011,88.8225,88.8854,53400.0
2015-04-20 13:55:00,113.11,113.15,113.11,113.14,25400.0,88.8775,88.9089,88.8775,88.9011,25400.0
2015-04-20 14:00:00,113.15,113.25,113.11,113.19,40000.0,88.9089,88.9875,88.8775,88.9404,40000.0
2015-04-20 14:05:00,113.19,113.29,113.16,113.16,29000.0,88.9404,89.0189,88.9168,88.9168,29000.0
2015-04-20 14:10:00,113.16,113.22,113.13,113.17,18100.0,88.9168,88.9639,88.8932,88.9246,18100.0
2015-04-20 14:15:00,113.17,113.25,113.16,113.17,14200.0,88.9246,88.9875,88.9168,88.9246,14200.0
2015-04-20 14:20:00,113.17,113.18,113.07,113.07,26400.0,88.9246,88.9325,88.8461,88.8461,26400.0
2015-04-20 14:25:00,113.06,113.15,113.01,113.08,28100.0,88.8382,88.9089,88.7989,88.8539,28100.0
2015-04-20 14:30:00,113.08,113.11,113.07,113.07,16800.0,88.8539,88.8775,88.8461,88.8461,16800.0
2015-04-20 14:35:00,113.07,113.2,113.07,113.2,20900.0,88.8461,88.9482,88.8461,88.9482,20900.0
2015-04-20 14:40:00,113.18,113.23,113.15,113.2,15800.0,88.9325,88.9718,88.9089,88.9482,15800.0
2015-04-20 14:45:00,113.19,113.21,113.11,113.17,17400.0,88.9404,88.9561,88.8775,88.9246,17400.0
2015-04-20 14:50:00,113.17,113.2,113.01,113.05,41700.0,88.9246,88.9482,88.7989,88.8304,41700.0
2015-04-20 14:55:00,113.05,113.06,112.97,113.06,34500.0,88.8304,88.8382,88.7675,88.8382,34500.0
2015-04-20 15:00:00,113.05,113.06,112.96,113.02,36500.0,88.8304,88.8382,88.7596,88.8068,36500.0
2015-04-20 15:05:00,113.01,113.06,112.98,113.04,76000.0,88.7989,88.8382,88.7754,88.8225,76000.0
2015-04-20 15:10:00,113.05,113.08,113.03,113.04,38000.0,88.8304,88.8539,88.8146,88.8225,38000.0
2015-04-20 15:15:00,113.03,113.07,113.01,113.06,40900.0,88.8146,88.8461,88.7989,88.8382,40900.0
2015-04-20 15:20:00,113.07,113.11,113.02,113.02,59300.0,88.8461,88.8775,88.8068,88.8068,59300.0
2015-04-20 15:25:00,113.03,113.03,112.93,112.99,63700.0,88.8146,88.8146,88.7361,88.7832,63700.0
2015-04-20 15:30:00,112.98,113.02,112.93,112.98,72100.0,88.7754,88.8068,88.7361,88.7754,72100.0
2015-04-20 15:35:00,112.98,113.01,112.93,112.94,57800.0,88.7754,88.7989,88.7361,88.7439,57800.0
2015-04-20 15:40:00,112.94,112.95,112.78,112.81,70600.0,88.7439,88.7518,88.6182,88.6418,70600.0
2015-04-20 15:45:00,112.82,112.87,112.72,112.74,95800.0,88.6496,88.6889,88.5711,88.5868,95800.0
2015-04-20 15:50:00,112.74,112.81,112.74,112.79,95400.0,88.5868,88.6418,88.5868,88.6261,95400.0
2015-04-20 15:55:00,112.78,112.86,112.7,112.83,274600.0,88.6182,88.6811,88.5553,88.6575,274600.0
2015-04-21 09:30:00,113.5,113.98,113.5,113.65,145900.0,89.184,89.5611,89.184,89.3018,145900.0
2015-04-21 09:35:00,113.65,113.88,113.53,113.65,67000.0,89.3018,89.4825,89.2075,89.3018,67000.0
2015-04-21 09:40:00,113.65,113.79,113.33,113.42,57100.0,89.3018,89.4118,89.0504,89.1211,57100.0
2015-04-21 09:45:00,113.44,113.6,113.43,113.52,41600.0,89.1368,89.2625,89.1289,89.1997,41600.0
2015-04-21 09:50:00,113.53,113.57,113.29,113.41,56400.0,89.2075,89.239,89.0189,89.1132,56400.0
2015-04-21 09:55:00,113.41,113.41,113.08,113.11,44600.0,89.1132,89.1132,88.8539,88.8775,44600.0
2015-04-21 10:00:00,113.13,113.21,113.06,113.07,43200.0,88.8932,88.9561,88.8382,88.8461,43200.0
2015-04-21 10:05:00,113.06,113.08,112.89,113.01,38600.0,88.8382,88.8539,88.7046,88.7989,38600.0
2015-04-21 10:10:00,113.0,113.1,112.93,112.93,37000.0,88.7911,88.8696,88.7361,88.7361,37000.0
2015-04-21 10:15:00,112.9,113.1,112.83,112.99,43600.0,88.7125,88.8696,88.6575,88.7832,43600.0
2015-04-21 10:20:00,112.98,113.14,112.88,113.09,40900.0,88.7754,88.9011,88.6968,88.8618,40900.0
2015-04-21 10:25:00,113.11,113.12,112.96,112.99,24200.0,88.8775,88.8854,88.7596,88.7832,24200.0
2015-04-21 10:30:00,112.98,112.99,112.8,112.83,47900.0,88.7754,88.7832,88.6339,88.6575,47900.0
2015-04-21 10:35:00,112.83,112.93,112.78,112.83,32700.0,88.6575,88.7361,88.6182,88.6575,32700.0
2015-04-21 10:40:00,112.83,112.85,112.66,112.75,35200.0,88.6575,88.6732,88.5239,88.5946,35200.0
2015-04-21 10:45:00,112.76,112.79,112.68,112.69,39000.0,88.6025,88.6261,88.5396,88.5475,39000.0
2015-04-21 10:50:00,112.7,112.79,112.67,112.74,44700.0,88.5553,88.6261,88.5318,88.5868,44700.0
2015-04-21 10:55:00,112.72,112.8,112.63,112.69,42600.0,88.5711,88.6339,88.5003,88.5475,42600.0
2015-04-21 11:00:00,112.67,112.76,112.67,112.75,41100.0,88.5318,88.6025,88.5318,88.5946,41100.0
2015-04-21 11:05:00,112.74,112.77,112.7,112.71,49700.0,88.5868,88.6103,88.5553,88.5632,49700.0
2015-04-21 11:10:00,112.71,112.76,112.67,112.74,52200.0,88.5632,88.6025,88.5318,88.5868,52200.0
2015-04-21 11:15:00,112.74,112.89,112.74,112.85,38300.0,88.5868,88.7046,88.5868,88.6732,38300.0
2015-04-21 11:20:00,112.85,112.86,112.72,112.76,25800.0,88.6732,88.6811,88.5711,88.6025,25800.0
2015-04-21 11:25:00,112.76,112.8,112.66,112.67,35300.0,88.6025,88.6339,88.5239,88.5318,35300.0
2015-04-21 11:30:00,112.67,112.81,112.64,112.77,48400.0,88.5318,88.6418,88.5082,88.6103,48400.0
2015-04-21 11:35:00,112.76,112.8,112.74,112.76,35300.0,88.6025,88.6339,88.5868,88.6025,35300.0
2015-04-21 11:40:00,112.77,112.79,112.65,112.66,25300.0,88.6103,88.6261,88.5161,88.5239,25300.0
2015-04-21 11:45:00,112.66,112.67,112.57,112.58,78600.0,88.5239,88.5318,88.4532,88.4611,78600.0
2015-04-21 11:50:00,112.59,112.59,112.5,112.58,34200.0,88.4689,88.4689,88.3982,88.4611,34200.0
2015-04-21 11:55:00,112.61,112.66,112.59,112.62,21000.0,88.4846,88.5239,88.4689,88.4925,21000.0
2015-04-21 12:00:00,112.62,112.68,112.59,112.68,18600.0,88.4925,88.5396,88.4689,88.5396,18600.0
2015-04-21 12:05:00,112.67,112.67,112.58,112.65,29900.0,88.5318,88.5318,88.4611,88.5161,29900.0
2015-04-21 12:10:00,112.64,112.72,112.62,112.7,13300.0,88.5082,88.5711,88.4925,88.5553,13300.0
2015-04-21 12:15:00,112.71,112.71,112.55,112.56,23900.0,88.5632,88.5632,88.4375,88.4453,23900.0
2015-04-21 12:20:00,112.57,112.6,112.52,112.54,15100.0,88.4532,88.4768,88.4139,88.4296,15100.0
2015-04-21 12:25:00,112.54,112.58,112.5,112.52,49000.0,88.4296,88.4611,88.3982,88.4139,49000.0
2015-04-21 12:30:00,112.52,112.65,112.52,112.64,32900.0,88.4139,88.5161,88.4139,88.5082,32900.0
2015-04-21 12:35:00,112.65,112.75,112.65,112.75,22500.0,88.5161,88.5946,88.5161,88.5946,22500.0
2015-04-21 12:40:00,112.74,112.74,112.65,112.69,20100.0,88.5868,88.5868,88.5161,88.5475,20100.0
2015-04-21 12:45:00,112.69,112.69,112.61,112.64,28400.0,88.5475,88.5475,88.4846,88.5082,28400.0
2015-04-21 12:50:00,112.65,112.71,112.64,112.66,21200.0,88.5161,88.5632,88.5082,88.5239,21200.0
2015-04-21 12:55:00,112.66,112.76,112.65,112.76,26200.0,88.5239,88.6025,88.5161,88.6025,26200.0
2015-04-21 13:00:00,112.76,112.9,112.75,112.89,34200.0,88.6025,88.7125,88.5946,88.7046,34200.0
2015-04-21 13:05:00,112.89,112.89,112.84,112.86,34900.0,88.7046,88.7046,88.6653,88.6811,34900.0
2015-04-21 13:10:00,112.85,113.0,112.84,112.96,45300.0,88.6732,88.7911,88.6653,88.7596,45300.0
2015-04-21 13:15:00,112.95,113.0,112.92,112.92,52800.0,88.7518,88.7911,88.7282,88.7282,52800.0
2015-04-21 13:20:00,112.92,113.09,112.92,113.08,55500.0,88.7282,88.8618,88.7282,88.8539,55500.0
2015-04-21 13:25:00,113.08,113.22,113.07,113.2,36600.0,88.8539,88.9639,88.8461,88.9482,36600.0
2015-04-21 13:30:00,113.2,113.24,113.14,113.19,31800.0,88.9482,88.9797,88.9011,88.9404,31800.0
2015-04-21 13:35:00,113.2,113.24,113.13,113.13,100200.0,88.9482,88.9797,88.8932,88.8932,100200.0
2015-04-21 13:40:00,113.14,113.32,113.13,113.32,32000.0,88.9011,89.0425,88.8932,89.0425,32000.0
2015-04-21 13:45:00,113.31,113.42,113.28,113.3,48300.0,89.0347,89.1211,89.0111,89.0268,48300.0
2015-04-21 13:50:00,113.29,113.41,113.27,113.32,29000.0,89.0189,89.1132,89.0032,89.0425,29000.0
2015-04-21 13:55:00,113.29,113.36,113.23,113.24,17700.0,89.0189,89.0739,88.9718,88.9797,17700.0
2015-04-21 14:00:00,113.23,113.25,113.17,113.24,20000.0,88.9718,88.9875,88.9246,88.9797,20000.0
2015-04-21 14:05:00,113.25,113.26,113.1,113.2,24800.0,88.9875,88.9954,88.8696,88.9482,24800.0
2015-04-21 14:10:00,113.2,113.26,113.16,113.23,31200.0,88.9482,88.9954,88.9168,88.9718,31200.0
2015-04-21 14:15:00,113.22,113.37,113.21,113.33,26900.0,88.9639,89.0818,88.9561,89.0504,26900.0
2015-04-21 14:20:00,113.35,113.4,113.28,113.4,19700.0,89.0661,89.1054,89.0111,89.1054,19700.0
2015-04-21 14:25:00,113.4,113.49,113.38,113.45,25500.0,89.1054,89.1761,89.0897,89.1447,25500.0
2015-04-21 14:30:00,113.45,113.46,113.34,113.37,24000.0,89.1447,89.1525,89.0582,89.0818,24000.0
2015-04-21 14:35:00,113.37,113.39,113.27,113.29,25800.0,89.0818,89.0975,89.0032,89.0189,25800.0
2015-04-21 14:40:00,113.29,113.35,113.24,113.33,28200.0,89.0189,89.0661,88.9797,89.0504,28200.0
2015-04-21 14:45:00,113.34,113.38,113.26,113.37,26600.0,89.0582,89.0897,88.9954,89.0818,26600.0
2015-04-21 14:50:00,113.39,113.4,113.33,113.35,22600.0,89.0975,89.1054,89.0504,89.0661,22600.0
2015-04-21 14:55:00,113.35,113.36,113.26,113.31,24600.0,89.0661,89.0739,88.9954,89.0347,24600.0
2015-04-21 15:00:00,113.31,113.39,113.29,113.34,24400.0,89.0347,89.0975,89.0189,89.0582,24400.0
2015-04-21 15:05:00,113.33,113.46,113.33,113.4,30800.0,89.0504,89.1525,89.0504,89.1054,30800.0
2015-04-21 15:10:00,113.42,113.42,113.31,113.38,24600.0,89.1211,89.1211,89.0347,89.0897,24600.0
2015-04-21 15:15:00,113.38,113.42,113.26,113.28,26300.0,89.0897,89.1211,88.9954,89.0111,26300.0
2015-04-21 15:20:00,113.28,113.37,113.22,113.34,49000.0,89.0111,89.0818,88.9639,89.0582,49000.0
2015-04-21 15:25:00,113.33,113.33,113.19,113.22,30700.0,89.0504,89.0504,88.9404,88.9639,30700.0
2015-04-21 15:30:00,113.22,113.24,113.17,113.19,54400.0,88.9639,88.9797,88.9246,88.9404,54400.0
2015-04-21 15:35:00,113.2,113.26,113.14,113.19,55200.0,88.9482,88.9954,88.9011,88.9404,55200.0
2015-04-21 15:40:00,113.19,113.3,113.16,113.16,67200.0,88.9404,89.0268,88.9168,88.9168,67200.0
2015-04-21 15:45:00,113.15,113.15,113.05,113.06,87600.0,88.9089,88.9089,88.8304,88.8382,87600.0
2015-04-21 15:50:00,113.06,113.18,113.05,113.17,71600.0,88.8382,88.9325,88.8304,88.9246,71600.0
2015-04-21 15:55:00,113.18,113.22,113.07,113.16,125000.0,88.9325,88.9639,88.8461,88.9168,125000.0
2015-04-22 09:30:00,113.2,113.31,112.9,112.97,82100.0,88.9482,89.0347,88.7125,88.7675,82100.0
2015-04-22 09:35:00,112.96,113.02,112.65,112.85,47400.0,88.7596,88.8068,88.5161,88.6732,47400.0
2015-04-22 09:40:00,112.81,113.04,112.66,112.77,34600.0,88.6418,88.8225,88.5239,88.6103,34600.0
2015-04-22 09:45:00,112.74,112.74,112.39,112.42,27000.0,88.5868,88.5868,88.3118,88.3353,27000.0
2015-04-22 09:50:00,112.43,112.7,112.36,112.39,49000.0,88.3432,88.5553,88.2882,88.3118,49000.0
2015-04-22 09:55:00,112.39,112.68,112.37,112.48,31400.0,88.3118,88.5396,88.296,88.3825,31400.0
2015-04-22 10:00:00,112.51,112.85,112.34,112.35,52600.0,88.406,88.6732,88.2725,88.2803,52600.0
2015-04-22 10:05:00,112.37,112.49,112.26,112.41,33000.0,88.296,88.3903,88.2096,88.3275,33000.0
2015-04-22 10:10:00,112.39,112.57,112.33,112.45,23300.0,88.3118,88.4532,88.2646,88.3589,23300.0
2015-04-22 10:15:00,112.44,112.52,112.19,112.51,38200.0,88.351,88.4139,88.1546,88.406,38200.0
2015-04-22 10:20:00,112.5,112.55,112.33,112.41,20100.0,88.3982,88.4375,88.2646,88.3275,20100.0
2015-04-22 10:25:00,112.39,112.65,112.34,112.6,29900.0,88.3118,88.5161,88.2725,88.4768,29900.0
2015-04-22 10:30:00,112.61,112.61,112.36,112.45,27100.0,88.4846,88.4846,88.2882,88.3589,27100.0
2015-04-22 10:35:00,112.45,112.5,112.21,112.22,34100.0,88.3589,88.3982,88.1703,88.1782,34100.0
2015-04-22 10:40:00,112.21,112.72,112.2,112.67,45400.0,88.1703,88.5711,88.1625,88.5318,45400.0
2015-04-22 10:45:00,112.69,112.74,112.53,112.63,20900.0,88.5475,88.5868,88.4218,88.5003,20900.0
2015-04-22 10:50:00,112.66,112.81,112.65,112.67,15500.0,88.5239,88.6418,88.5161,88.5318,15500.0
2015-04-22 10:55:00,112.69,112.77,112.62,112.72,18200.0,88.5475,88.6103,88.4925,88.5711,18200.0
2015-04-22 11:00:00,112.7,112.79,112.58,112.79,33500.0,88.5553,88.6261,88.4611,88.6261,33500.0
2015-04-22 11:05:00,112.77,112.91,112.77,112.88,18500.0,88.6103,88.7204,88.6103,88.6968,18500.0
2015-04-22 11:10:00,112.89,112.99,112.83,112.83,69400.0,88.7046,88.7832,88.6575,88.6575,69400.0
2015-04-22 11:15:00,112.85,112.88,112.7,112.72,13200.0,88.6732,88.6968,88.5553,88.5711,13200.0
2015-04-22 11:20:00,112.73,112.82,112.62,112.64,21000.0,88.5789,88.6496,88.4925,88.5082,21000.0
2015-04-22 11:25:00,112.63,112.75,112.58,112.62,21200.0,88.5003,88.5946,88.4611,88.4925,21200.0
2015-04-22 11:30:00,112.64,112.81,112.63,112.66,14000.0,88.5082,88.6418,88.5003,88.5239,14000.0
2015-04-22 11:35:00,112.62,112.71,112.54,112.71,12800.0,88.4925,88.5632,88.4296,88.5632,12800.0
2015-04-22 11:40:00,112.72,112.79,112.69,112.74,21500.0,88.5711,88.6261,88.5475,88.5868,21500.0
2015-04-22 11:45:00,112.76,112.92,112.75,112.9,13600.0,88.6025,88.7282,88.5946,88.7125,13600.0
2015-04-22 11:50:00,112.9,112.9,112.73,112.73,11300.0,88.7125,88.7125,88.5789,88.5789,11300.0
2015-04-22 11:55:00,112.73,112.87,112.73,112.86,11700.0,88.5789,88.6889,88.5789,88.6811,11700.0
2015-04-22 12:00:00,112.85,112.85,112.68,112.71,10900.0,88.6732,88.6732,88.5396,88.5632,10900.0
2015-04-22 12:05:00,112.7,112.79,112.65,112.79,10000.0,88.5553,88.6261,88.5161,88.6261,10000.0
2015-04-22 12:10:00,112.79,112.87,112.77,112.86,7400.0,88.6261,88.6889,88.6103,88.6811,7400.0
2015-04-22 12:15:00,112.87,112.92,112.85,112.86,13300.0,88.6889,88.7282,88.6732,88.6811,13300.0
2015-04-22 12:20:00,112.84,112.99,112.83,112.92,10400.0,88.6653,88.7832,88.6575,88.7282,10400.0
2015-04-22 12:25:00,112.91,112.98,112.87,112.93,44400.0,88.7204,88.7754,88.6889,88.7361,44400.0
2015-04-22 12:30:00,112.94,112.94,112.77,112.8,8200.0,88.7439,88.7439,88.6103,88.6339,8200.0
2015-04-22 12:35:00,112.79,112.82,112.72,112.78,10300.0,88.6261,88.6496,88.5711,88.6182,10300.0
2015-04-22 12:40:00,112.79,112.83,112.75,112.78,15200.0,88.6261,88.6575,88.5946,88.6182,15200.0
2015-04-22 12:45:00,112.78,112.84,112.77,112.79,18100.0,88.6182,88.6653,88.6103,88.6261,18100.0
2015-04-22 12:50:00,112.8,112.86,112.72,112.86,11300.0,88.6339,88.6811,88.5711,88.6811,11300.0
2015-04-22 12:55:00,112.87,112.89,112.73,112.75,11100.0,88.6889,88.7046,88.5789,88.5946,11100.0
2015-04-22 13:00:00,112.75,112.84,112.71,112.78,14700.0,88.5946,88.6653,88.5632,88.6182,14700.0
2015-04-22 13:05:00,112.76,112.82,112.65,112.77,19300.0,88.6025,88.6496,88.5161,88.6103,19300.0
2015-04-22 13:10:00,112.76,112.76,112.7,112.73,12600.0,88.6025,88.6025,88.5553,88.5789,12600.0
2015-04-22 13:15:00,112.73,112.78,112.63,112.64,12900.0,88.5789,88.6182,88.5003,88.5082,12900.0
2015-04-22 13:20:00,112.65,112.68,112.64,112.66,9700.0,88.5161,88.5396,88.5082,88.5239,9700.0
2015-04-22 13:25:00,112.66,112.68,112.58,112.58,14700.0,88.5239,88.5396,88.4611,88.4611,14700.0
2015-04-22 13:30:00,112.57,112.67,112.56,112.66,26500.0,88.4532,88.5318,88.4453,88.5239,26500.0
2015-04-22 13:35:00,112.65,112.67,112.56,112.57,11500.0,88.5161,88.5318,88.4453,88.4532,11500.0
2015-04-22 13:40:00,112.58,112.71,112.57,112.69,15800.0,88.4611,88.5632,88.4532,88.5475,15800.0
2015-04-22 13:45:00,112.69,112.81,112.68,112.8,8900.0,88.5475,88.6418,88.5396,88.6339,8900.0
2015-04-22 13:50:00,112.81,112.84,112.77,112.77,11400.0,88.6418,88.6653,88.6103,88.6103,11400.0
2015-04-22 13:55:00,112.77,112.79,112.74,112.75,12200.0,88.6103,88.6261,88.5868,88.5946,12200.0
2015-04-22 14:00:00,112.75,112.77,112.71,112.74,13100.0,88.5946,88.6103,88.5632,88.5868,13100.0
2015-04-22 14:05:00,112.74,112.84,112.73,112.84,18900.0,88.5868,88.6653,88.5789,88.6653,18900.0
2015-04-22 14:10:00,112.83,112.9,112.78,112.78,17000.0,88.6575,88.7125,88.6182,88.6182,17000.0
2015-04-22 14:15:00,112.81,112.87,112.78,112.8,17400.0,88.6418,88.6889,88.6182,88.6339,17400.0
2015-04-22 14:20:00,112.79,112.87,112.78,112.84,26800.0,88.6261,88.6889,88.6182,88.6653,26800.0
2015-04-22 14:25:00,112.83,112.89,112.77,112.8,20700.0,88.6575,88.7046,88.6103,88.6339,20700.0
2015-04-22 14:30:00,112.83,112.92,112.8,112.89,19800.0,88.6575,88.7282,88.6339,88.7046,19800.0
2015-04-22 14:35:00,112.89,112.93,112.88,112.91,17400.0,88.7046,88.7361,88.6968,88.7204,17400.0
2015-04-22 14:40:00,112.92,112.94,112.9,112.93,17600.0,88.7282,88.7439,88.7125,88.7361,17600.0
2015-04-22 14:45:00,112.92,112.97,112.9,112.94,14700.0,88.7282,88.7675,88.7125,88.7439,14700.0
2015-04-22 14:50:00,112.93,113.03,112.92,112.96,76400.0,88.7361,88.8146,88.7282,88.7596,76400.0
2015-04-22 14:55:00,112.96,113.01,112.96,112.98,41200.0,88.7596,88.7989,88.7596,88.7754,41200.0
2015-04-22 15:00:00,112.97,113.1,112.94,113.03,29000.0,88.7675,88.8696,88.7439,88.8146,29000.0
2015-04-22 15:05:00,113.03,113.09,112.97,113.0,30300.0,88.8146,88.8618,88.7675,88.7911,30300.0
2015-04-22 15:10:00,113.01,113.06,112.97,113.02,26300.0,88.7989,88.8382,88.7675,88.8068,26300.0
2015-04-22 15:15:00,113.03,113.08,113.01,113.04,23600.0,88.8146,88.8539,88.7989,88.8225,23600.0
2015-04-22 15:20:00,113.05,113.11,112.99,113.08,26800.0,88.8304,88.8775,88.7832,88.8539,26800.0
2015-04-22 15:25:00,113.08,113.11,113.06,113.1,29200.0,88.8539,88.8775,88.8382,88.8696,29200.0
2015-04-22 15:30:00,113.09,113.14,112.96,113.02,57700.0,88.8618,88.9011,88.7596,88.8068,57700.0
2015-04-22 15:35:00,113.01,113.05,112.91,113.0,49800.0,88.7989,88.8304,88.7204,88.7911,49800.0
2015-04-22 15:40:00,112.99,113.04,112.92,112.93,52400.0,88.7832,88.8225,88.7282,88.7361,52400.0
2015-04-22 15:45:00,112.93,113.03,112.9,112.98,63100.0,88.7361,88.8146,88.7125,88.7754,63100.0
2015-04-22 15:50:00,112.98,113.0,112.95,112.97,72200.0,88.7754,88.7911,88.7518,88.7675,72200.0
2015-04-22 15:55:00,112.97,113.04,112.91,112.96,250200.0,88.7675,88.8225,88.7204,88.7596,250200.0
2015-04-23 09:30:00,112.74,112.9,112.56,112.82,16500.0,88.5868,88.7125,88.4453,88.6496,16500.0
2015-04-23 09:35:00,112.82,113.1,112.78,113.08,133900.0,88.6496,88.8696,88.6182,88.8539,133900.0
2015-04-23 09:40:00,113.08,113.2,112.96,113.05,50400.0,88.8539,88.9482,88.7596,88.8304,50400.0
2015-04-23 09:45:00,113.06,113.19,112.99,113.09,42600.0,88.8382,88.9404,88.7832,88.8618,42600.0
2015-04-23 09:50:00,113.1,113.13,113.02,113.1,34600.0,88.8696,88.8932,88.8068,88.8696,34600.0
2015-04-23 09:55:00,113.12,113.45,113.1,113.34,57800.0,88.8854,89.1447,88.8696,89.0582,57800.0
2015-04-23 10:00:00,113.39,113.54,113.25,113.44,50600.0,89.0975,89.2154,88.9875,89.1368,50600.0
2015-04-23 10:05:00,113.44,113.61,113.42,113.53,53200.0,89.1368,89.2704,89.1211,89.2075,53200.0
2015-04-23 10:10:00,113.52,113.59,113.37,113.59,63500.0,89.1997,89.2547,89.0818,89.2547,63500.0
2015-04-23 10:15:00,113.6,113.72,113.37,113.47,73000.0,89.2625,89.3568,89.0818,89.1604,73000.0
2015-04-23 10:20:00,113.47,113.6,113.34,113.51,37400.0,89.1604,89.2625,89.0582,89.1918,37400.0
2015-04-23 10:25:00,113.51,113.58,113.45,113.53,30400.0,89.1918,89.2468,89.1447,89.2075,30400.0
2015-04-23 10:30:00,113.54,113.7,113.54,113.65,22800.0,89.2154,89.3411,89.2154,89.3018,22800.0
2015-04-23 10:35:00,113.64,113.66,113.52,113.61,37400.0,89.294,89.3097,89.1997,89.2704,37400.0
2015-04-23 10:40:00,113.61,113.7,113.55,113.68,27200.0,89.2704,89.3411,89.2232,89.3254,27200.0
2015-04-23 10:45:00,113.68,113.77,113.66,113.71,33400.0,89.3254,89.3961,89.3097,89.349,33400.0
2015-04-23 10:50:00,113.71,113.74,113.6,113.74,29500.0,89.349,89.3725,89.2625,89.3725,29500.0
2015-04-23 10:55:00,113.74,113.78,113.64,113.64,37100.0,89.3725,89.404,89.294,89.294,37100.0
2015-04-23 11:00:00,113.63,113.72,113.61,113.65,35400.0,89.2861,89.3568,89.2704,89.3018,35400.0
2015-04-23 11:05:00,113.65,113.75,113.56,113.69,36000.0,89.3018,89.3804,89.2311,89.3332,36000.0
2015-04-23 11:10:00,113.69,113.69,113.58,113.62,23000.0,89.3332,89.3332,89.2468,89.2782,23000.0
2015-04-23 11:15:00,113.61,113.61,113.51,113.58,21800.0,89.2704,89.2704,89.1918,89.2468,21800.0
2015-04-23 11:20:00,113.54,113.54,113.45,113.48,34900.0,89.2154,89.2154,89.1447,89.1682,34900.0
2015-04-23 11:25:00,113.49,113.51,113.4,113.49,33000.0,89.1761,89.1918,89.1054,89.1761,33000.0
2015-04-23 11:30:00,113.48,113.5,113.37,113.44,25200.0,89.1682,89.184,89.0818,89.1368,25200.0
2015-04-23 11:35:00,113.45,113.56,113.45,113.55,16800.0,89.1447,89.2311,89.1447,89.2232,16800.0
2015-04-23 11:40:00,113.54,113.54,113.41,113.43,20000.0,89.2154,89.2154,89.1132,89.1289,20000.0
2015-04-23 11:45:00,113.43,113.48,113.34,113.42,40900.0,89.1289,89.1682,89.0582,89.1211,40900.0
2015-04-23 11:50:00,113.45,113.96,113.45,113.94,64100.0,89.1447,89.5454,89.1447,89.5297,64100.0
2015-04-23 11:55:00,113.95,114.03,113.93,113.93,43400.0,89.5375,89.6004,89.5218,89.5218,43400.0
2015-04-23 12:00:00,113.92,113.96,113.78,113.81,61800.0,89.514,89.5454,89.404,89.4275,61800.0
2015-04-23 12:05:00,113.8,113.86,113.79,113.8,21700.0,89.4197,89.4668,89.4118,89.4197,21700.0
2015-04-23 12:10:00,113.79,113.99,113.78,113.98,30700.0,89.4118,89.569,89.404,89.5611,30700.0
2015-04-23 12:15:00,113.98,114.0,113.91,113.95,28900.0,89.5611,89.5768,89.5061,89.5375,28900.0
2015-04-23 12:20:00,113.96,114.0,113.94,113.99,18300.0,89.5454,89.5768,89.5297,89.569,18300.0
2015-04-23 12:25:00,114.0,114.11,113.99,114.05,27000.0,89.5768,89.6633,89.569,89.6161,27000.0
2015-04-23 12:30:00,114.06,114.09,113.91,113.94,34200.0,89.624,89.6476,89.5061,89.5297,34200.0
2015-04-23 12:35:00,113.95,114.26,113.95,114.24,43800.0,89.5375,89.7811,89.5375,89.7654,43800.0
2015-04-23 12:40:00,114.25,114.4,114.24,114.33,34800.0,89.7733,89.8911,89.7654,89.8361,34800.0
2015-04-23 12:45:00,114.33,114.43,114.32,114.32,35500.0,89.8361,89.9147,89.8283,89.8283,35500.0
2015-04-23 12:50:00,114.33,114.38,114.31,114.35,26800.0,89.8361,89.8754,89.8204,89.8518,26800.0
2015-04-23 12:55:00,114.35,114.37,114.24,114.27,28800.0,89.8518,89.8676,89.7654,89.789,28800.0
2015-04-23 13:00:00,114.27,114.28,114.13,114.13,18800.0,89.789,89.7968,89.679,89.679,18800.0
2015-04-23 13:05:00,114.13,114.13,114.04,114.05,16500.0,89.679,89.679,89.6083,89.6161,16500.0
2015-04-23 13:10:00,114.06,114.21,114.03,114.17,79600.0,89.624,89.7418,89.6004,89.7104,79600.0
2015-04-23 13:15:00,114.17,114.2,114.09,114.16,79400.0,89.7104,89.734,89.6476,89.7026,79400.0
2015-04-23 13:20:00,114.16,114.29,114.09,114.24,51700.0,89.7026,89.8047,89.6476,89.7654,51700.0
2015-04-23 13:25:00,114.25,114.27,114.19,114.21,19700.0,89.7733,89.789,89.7261,89.7418,19700.0
2015-04-23 13:30:00,114.21,114.22,114.17,114.19,26000.0,89.7418,89.7497,89.7104,89.7261,26000.0
2015-04-23 13:35:00,114.19,114.22,114.1,114.15,91300.0,89.7261,89.7497,89.6554,89.6947,91300.0
2015-04-23 13:40:00,114.14,114.17,114.11,114.16,13800.0,89.6868,89.7104,89.6633,89.7026,13800.0
2015-04-23 13:45:00,114.16,114.22,114.15,114.2,24200.0,89.7026,89.7497,89.6947,89.734,24200.0
2015-04-23 13:50:00,114.2,114.25,114.17,114.24,19700.0,89.734,89.7733,89.7104,89.7654,19700.0
2015-04-23 13:55:00,114.25,114.33,114.24,114.29,19700.0,89.7733,89.8361,89.7654,89.8047,19700.0
2015-04-23 14:00:00,114.29,114.37,114.23,114.37,45600.0,89.8047,89.8676,89.7576,89.8676,45600.0
2015-04-23 14:05:00,114.38,114.45,114.36,114.41,40000.0,89.8754,89.9304,89.8597,89.899,40000.0
2015-04-23 14:10:00,114.39,114.41,114.32,114.35,21400.0,89.8833,89.899,89.8283,89.8518,21400.0
2015-04-23 14:15:00,114.35,114.39,114.32,114.32,28900.0,89.8518,89.8833,89.8283,89.8283,28900.0
2015-04-23 14:20:00,114.33,114.39,114.21,114.24,29900.0,89.8361,89.8833,89.7418,89.7654,29900.0
2015-04-23 14:25:00,114.22,114.28,114.22,114.27,17800.0,89.7497,89.7968,89.7497,89.789,17800.0
2015-04-23 14:30:00,114.27,114.28,114.19,114.19,20800.0,89.789,89.7968,89.7261,89.7261,20800.0
2015-04-23 14:35:00,114.19,114.24,114.14,114.14,60800.0,89.7261,89.7654,89.6868,89.6868,60800.0
2015-04-23 14:40:00,114.13,114.25,114.13,114.23,24300.0,89.679,89.7733,89.679,89.7576,24300.0
2015-04-23 14:45:00,114.24,114.26,114.21,114.25,17300.0,89.7654,89.7811,89.7418,89.7733,17300.0
2015-04-23 14:50:00,114.24,114.27,114.18,114.23,14200.0,89.7654,89.789,89.7183,89.7576,14200.0
2015-04-23 14:55:00,114.22,114.28,114.22,114.25,25800.0,89.7497,89.7968,89.7497,89.7733,25800.0
2015-04-23 15:00:00,114.25,114.33,114.22,114.33,30300.0,89.7733,89.8361,89.7497,89.8361,30300.0
2015-04-23 15:05:00,114.32,114.46,114.3,114.39,42300.0,89.8283,89.9383,89.8126,89.8833,42300.0
2015-04-23 15:10:00,114.38,114.5,114.38,114.46,57400.0,89.8754,89.9697,89.8754,89.9383,57400.0
2015-04-23 15:15:00,114.46,114.51,114.44,114.45,37800.0,89.9383,89.9776,89.9226,89.9304,37800.0
2015-04-23 15:20:00,114.45,114.46,114.32,114.34,40100.0,89.9304,89.9383,89.8283,89.844,40100.0
2015-04-23 15:25:00,114.35,114.38,114.3,114.35,30000.0,89.8518,89.8754,89.8126,89.8518,30000.0
2015-04-23 15:30:00,114.35,114.35,114.18,114.23,37000.0,89.8518,89.8518,89.7183,89.7576,37000.0
2015-04-23 15:35:00,114.23,114.33,114.22,114.25,46500.0,89.7576,89.8361,89.7497,89.7733,46500.0
2015-04-23 15:40:00,114.24,114.35,114.22,114.28,43100.0,89.7654,89.8518,89.7497,89.7968,43100.0
2015-04-23 15:45:00,114.27,114.28,114.11,114.11,44600.0,89.789,89.7968,89.6633,89.6633,44600.0
2015-04-23 15:50:00,114.11,114.14,114.01,114.01,81500.0,89.6633,89.6868,89.5847,89.5847,81500.0
2015-04-23 15:55:00,114.03,114.06,113.93,114.04,186400.0,89.6004,89.624,89.5218,89.6083,186400.0
2015-04-24 09:30:00,113.88,114.04,113.61,113.68,110700.0,89.4825,89.6083,89.2704,89.3254,110700.0
2015-04-24 09:35:00,113.65,113.66,113.05,113.25,40800.0,89.3018,89.3097,88.8304,88.9875,40800.0
2015-04-24 09:40:00,113.26,113.28,112.9,113.09,49600.0,88.9954,89.0111,88.7125,88.8618,49600.0
2015-04-24 09:45:00,113.0,113.4,112.92,113.09,44500.0,88.7911,89.1054,88.7282,88.8618,44500.0
2015-04-24 09:50:00,113.09,113.47,113.07,113.29,38700.0,88.8618,89.1604,88.8461,89.0189,38700.0
2015-04-24 09:55:00,113.25,113.68,113.25,113.59,25100.0,88.9875,89.3254,88.9875,89.2547,25100.0
2015-04-24 10:00:00,113.58,113.63,113.42,113.48,18700.0,89.2468,89.2861,89.1211,89.1682,18700.0
2015-04-24 10:05:00,113.48,113.61,113.29,113.61,29900.0,89.1682,89.2704,89.0189,89.2704,29900.0
2015-04-24 10:10:00,113.6,113.7,113.54,113.62,26800.0,89.2625,89.3411,89.2154,89.2782,26800.0
2015-04-24 10:15:00,113.62,113.72,113.55,113.67,43400.0,89.2782,89.3568,89.2232,89.3175,43400.0
2015-04-24 10:20:00,113.67,113.78,113.6,113.63,22200.0,89.3175,89.404,89.2625,89.2861,22200.0
2015-04-24 10:25:00,113.62,113.71,113.57,113.6,28700.0,89.2782,89.349,89.239,89.2625,28700.0
2015-04-24 10:30:00,113.56,113.72,113.36,113.37,94700.0,89.2311,89.3568,89.0739,89.0818,94700.0
2015-04-24 10:35:00,113.35,113.44,113.33,113.39,59200.0,89.0661,89.1368,89.0504,89.0975,59200.0
2015-04-24 10:40:00,113.39,113.47,113.38,113.45,26000.0,89.0975,89.1604,89.0897,89.1447,26000.0
2015-04-24 10:45:00,113.45,113.48,113.34,113.43,73300.0,89.1447,89.1682,89.0582,89.1289,73300.0
2015-04-24 10:50:00,113.44,113.57,113.42,113.42,22700.0,89.1368,89.239,89.1211,89.1211,22700.0
2015-04-24 10:55:00,113.44,113.59,113.41,113.56,49600.0,89.1368,89.2547,89.1132,89.2311,49600.0
2015-04-24 11:00:00,113.56,113.67,113.49,113.67,35600.0,89.2311,89.3175,89.1761,89.3175,35600.0
2015-04-24 11:05:00,113.68,113.79,113.68,113.78,22200.0,89.3254,89.4118,89.3254,89.404,22200.0
2015-04-24 11:10:00,113.76,113.9,113.76,113.85,46400.0,89.3882,89.4983,89.3882,89.459,46400.0
2015-04-24 11:15:00,113.86,113.87,113.67,113.77,18700.0,89.4668,89.4747,89.3175,89.3961,18700.0
2015-04-24 11:20:00,113.76,113.77,113.69,113.71,11200.0,89.3882,89.3961,89.3332,89.349,11200.0
2015-04-24 11:25:00,113.69,113.75,113.68,113.73,15800.0,89.3332,89.3804,89.3254,89.3647,15800.0
2015-04-24 11:30:00,113.74,113.8,113.71,113.73,17800.0,89.3725,89.4197,89.349,89.3647,17800.0
2015-04-24 11:35:00,113.73,113.84,113.72,113.79,9200.0,89.3647,89.4511,89.3568,89.4118,9200.0
2015-04-24 11:40:00,113.78,113.86,113.67,113.68,14900.0,89.404,89.4668,89.3175,89.3254,14900.0
2015-04-24 11:45:00,113.68,113.72,113.62,113.65,16500.0,89.3254,89.3568,89.2782,89.3018,16500.0
2015-04-24 11:50:00,113.65,113.69,113.56,113.61,22400.0,89.3018,89.3332,89.2311,89.2704,22400.0
2015-04-24 11:55:00,113.61,113.67,113.6,113.64,12600.0,89.2704,89.3175,89.2625,89.294,12600.0
2015-04-24 12:00:00,113.65,113.66,113.58,113.63,13400.0,89.3018,89.3097,89.2468,89.2861,13400.0
2015-04-24 12:05:00,113.63,113.78,113.63,113.75,15500.0,89.2861,89.404,89.2861,89.3804,15500.0
2015-04-24 12:10:00,113.74,113.76,113.7,113.74,8800.0,89.3725,89.3882,89.3411,89.3725,8800.0
2015-04-24 12:15:00,113.75,113.75,113.67,113.68,10000.0,89.3804,89.3804,89.3175,89.3254,10000.0
2015-04-24 12:20:00,113.68,113.77,113.67,113.76,17500.0,89.3254,89.3961,89.3175,89.3882,17500.0
2015-04-24 12:25:00,113.76,113.83,113.76,113.79,11300.0,89.3882,89.4433,89.3882,89.4118,11300.0
2015-04-24 12:30:00,113.78,113.89,113.77,113.89,12100.0,89.404,89.4904,89.3961,89.4904,12100.0
2015-04-24 12:35:00,113.88,113.89,113.75,113.83,12600.0,89.4825,89.4904,89.3804,89.4433,12600.0
2015-04-24 12:40:00,113.83,113.83,113.74,113.76,10800.0,89.4433,89.4433,89.3725,89.3882,10800.0
2015-04-24 12:45:00,113.75,113.78,113.66,113.71,15300.0,89.3804,89.404,89.3097,89.349,15300.0
2015-04-24 12:50:00,113.72,113.75,113.68,113.75,13100.0,89.3568,89.3804,89.3254,89.3804,13100.0
2015-04-24 12:55:00,113.76,113.77,113.63,113.64,15900.0,89.3882,89.3961,89.2861,89.294,15900.0
2015-04-24 13:00:00,113.64,113.73,113.63,113.68,11800.0,89.294,89.3647,89.2861,89.3254,11800.0
2015-04-24 13:05:00,113.67,113.67,113.57,113.59,17700.0,89.3175,89.3175,89.239,89.2547,17700.0
2015-04-24 13:10:00,113.59,113.69,113.59,113.69,8600.0,89.2547,89.3332,89.2547,89.3332,8600.0
2015-04-24 13:15:00,113.69,113.78,113.68,113.76,16000.0,89.3332,89.404,89.3254,89.3882,16000.0
2015-04-24 13:20:00,113.76,113.81,113.67,113.74,22700.0,89.3882,89.4275,89.3175,89.3725,22700.0
2015-04-24 13:25:00,113.74,113.79,113.74,113.76,10900.0,89.3725,89.4118,89.3725,89.3882,10900.0
2015-04-24 13:30:00,113.76,113.78,113.69,113.78,17600.0,89.3882,89.404,89.3332,89.404,17600.0
2015-04-24 13:35:00,113.77,113.83,113.77,113.79,15100.0,89.3961,89.4433,89.3961,89.4118,15100.0
2015-04-24 13:40:00,113.79,113.81,113.78,113.79,8700.0,89.4118,89.4275,89.404,89.4118,8700.0
2015-04-24 13:45:00,113.79,113.87,113.79,113.84,14600.0,89.4118,89.4747,89.4118,89.4511,14600.0
2015-04-24 13:50:00,113.83,113.83,113.7,113.78,11100.0,89.4433,89.4433,89.3411,89.404,11100.0
2015-04-24 13:55:00,113.79,113.81,113.76,113.76,9400.0,89.4118,89.4275,89.3882,89.3882,9400.0
2015-04-24 14:00:00,113.75,113.83,113.75,113.77,16500.0,89.3804,89.4433,89.3804,89.3961,16500.0
2015-04-24 14:05:00,113.78,113.78,113.71,113.73,12100.0,89.404,89.404,89.349,89.3647,12100.0
2015-04-24 14:10:00,113.73,113.8,113.7,113.8,10200.0,89.3647,89.4197,89.3411,89.4197,10200.0
2015-04-24 14:15:00,113.81,113.81,113.74,113.74,16400.0,89.4275,89.4275,89.3725,89.3725,16400.0
2015-04-24 14:20:00,113.75,113.77,113.71,113.72,17700.0,89.3804,89.3961,89.349,89.3568,17700.0
2015-04-24 14:25:00,113.72,113.79,113.7,113.78,14400.0,89.3568,89.4118,89.3411,89.404,14400.0
2015-04-24 14:30:00,113.77,113.81,113.71,113.73,20800.0,89.3961,89.4275,89.349,89.3647,20800.0
2015-04-24 14:35:00,113.73,113.78,113.72,113.77,22300.0,89.3647,89.404,89.3568,89.3961,22300.0
2015-04-24 14:40:00,113.78,113.82,113.72,113.82,12800.0,89.404,89.4354,89.3568,89.4354,12800.0
2015-04-24 14:45:00,113.82,113.85,113.75,113.76,22200.0,89.4354,89.459,89.3804,89.3882,22200.0
2015-04-24 14:50:00,113.77,113.8,113.59,113.63,25500.0,89.3961,89.4197,89.2547,89.2861,25500.0
2015-04-24 14:55:00,113.63,113.65,113.54,113.61,18500.0,89.2861,89.3018,89.2154,89.2704,18500.0
2015-04-24 15:00:00,113.61,113.71,113.59,113.63,25600.0,89.2704,89.349,89.2547,89.2861,25600.0
2015-04-24 15:05:00,113.64,113.73,113.63,113.7,26600.0,89.294,89.3647,89.2861,89.3411,26600.0
2015-04-24 15:10:00,113.71,113.79,113.7,113.76,23100.0,89.349,89.4118,89.3411,89.3882,23100.0
2015-04-24 15:15:00,113.75,113.76,113.68,113.69,23400.0,89.3804,89.3882,89.3254,89.3332,23400.0
2015-04-24 15:20:00,113.68,113.75,113.64,113.73,39500.0,89.3254,89.3804,89.294,89.3647,39500.0
2015-04-24 15:25:00,113.73,113.74,113.61,113.68,42200.0,89.3647,89.3725,89.2704,89.3254,42200.0
2015-04-24 15:30:00,113.68,113.69,113.59,113.62,35800.0,89.3254,89.3332,89.2547,89.2782,35800.0
2015-04-24 15:35:00,113.62,113.69,113.61,113.65,57300.0,89.2782,89.3332,89.2704,89.3018,57300.0
2015-04-24 15:40:00,113.64,113.75,113.59,113.69,79800.0,89.294,89.3804,89.2547,89.3332,79800.0
2015-04-24 15:45:00,113.69,113.78,113.67,113.74,46000.0,89.3332,89.404,89.3175,89.3725,46000.0
2015-04-24 15:50:00,113.75,113.77,113.67,113.72,92000.0,89.3804,89.3961,89.3175,89.3568,92000.0
2015-04-24 15:55:00,113.72,113.77,113.69,113.73,158400.0,89.3568,89.3961,89.3332,89.3647,158400.0
2015-04-27 09:30:00,114.05,114.11,113.74,113.93,90200.0,89.6161,89.6633,89.3725,89.5218,90200.0
2015-04-27 09:35:00,113.88,113.88,113.37,113.59,42000.0,89.4825,89.4825,89.0818,89.2547,42000.0
2015-04-27 09:40:00,113.56,113.56,113.22,113.36,21400.0,89.2311,89.2311,88.9639,89.0739,21400.0
2015-04-27 09:45:00,113.3,113.3,112.96,112.98,88400.0,89.0268,89.0268,88.7596,88.7754,88400.0
2015-04-27 09:50:00,113.0,113.18,112.97,113.15,49200.0,88.7911,88.9325,88.7675,88.9089,49200.0
2015-04-27 09:55:00,113.14,113.45,113.13,113.37,36900.0,88.9011,89.1447,88.8932,89.0818,36900.0
2015-04-27 10:00:00,113.35,113.39,113.2,113.2,26700.0,89.0661,89.0975,88.9482,88.9482,26700.0
2015-04-27 10:05:00,113.2,113.3,113.16,113.17,51800.0,88.9482,89.0268,88.9168,88.9246,51800.0
2015-04-27 10:10:00,113.18,113.19,112.98,113.0,62700.0,88.9325,88.9404,88.7754,88.7911,62700.0
2015-04-27 10:15:00,113.0,113.31,113.0,113.31,56800.0,88.7911,89.0347,88.7911,89.0347,56800.0
2015-04-27 10:20:00,113.31,113.36,113.2,113.23,50200.0,89.0347,89.0739,88.9482,88.9718,50200.0
2015-04-27 10:25:00,113.23,113.29,113.18,113.21,31200.0,88.9718,89.0189,88.9325,88.9561,31200.0
2015-04-27 10:30:00,113.21,113.22,113.1,113.1,40900.0,88.9561,88.9639,88.8696,88.8696,40900.0
2015-04-27 10:35:00,113.11,113.17,113.08,113.14,54600.0,88.8775,88.9246,88.8539,88.9011,54600.0
2015-04-27 10:40:00,113.12,113.18,113.1,113.14,40400.0,88.8854,88.9325,88.8696,88.9011,40400.0
2015-04-27 10:45:00,113.13,113.13,112.99,112.99,50200.0,88.8932,88.8932,88.7832,88.7832,50200.0
2015-04-27 10:50:00,113.0,113.02,112.86,112.95,75400.0,88.7911,88.8068,88.6811,88.7518,75400.0
2015-04-27 10:55:00,112.95,112.97,112.82,112.86,50100.0,88.7518,88.7675,88.6496,88.6811,50100.0
2015-04-27 11:00:00,112.86,112.93,112.78,112.82,75800.0,88.6811,88.7361,88.6182,88.6496,75800.0
2015-04-27 11:05:00,112.83,112.83,112.69,112.7,39300.0,88.6575,88.6575,88.5475,88.5553,39300.0
2015-04-27 11:10:00,112.71,112.87,112.69,112.78,54600.0,88.5632,88.6889,88.5475,88.6182,54600.0
2015-04-27 11:15:00,112.78,112.89,112.76,112.79,37600.0,88.6182,88.7046,88.6025,88.6261,37600.0
2015-04-27 11:20:00,112.78,112.87,112.78,112.86,17300.0,88.6182,88.6889,88.6182,88.6811,17300.0
2015-04-27 11:25:00,112.86,112.92,112.85,112.87,26300.0,88.6811,88.7282,88.6732,88.6889,26300.0
2015-04-27 11:30:00,112.87,112.98,112.85,112.91,29500.0,88.6889,88.7754,88.6732,88.7204,29500.0
2015-04-27 11:35:00,112.9,112.94,112.85,112.88,20100.0,88.7125,88.7439,88.6732,88.6968,20100.0
2015-04-27 11:40:00,112.88,112.93,112.83,112.83,30300.0,88.6968,88.7361,88.6575,88.6575,30300.0
2015-04-27 11:45:00,112.84,112.86,112.66,112.66,23400.0,88.6653,88.6811,88.5239,88.5239,23400.0
2015-04-27 11:50:00,112.67,112.69,112.56,112.66,36000.0,88.5318,88.5475,88.4453,88.5239,36000.0
2015-04-27 11:55:00,112.66,112.69,112.56,112.59,37100.0,88.5239,88.5475,88.4453,88.4689,37100.0
2015-04-27 12:00:00,112.6,112.68,112.59,112.62,34500.0,88.4768,88.5396,88.4689,88.4925,34500.0
2015-04-27 12:05:00,112.62,112.66,112.58,112.61,23400.0,88.4925,88.5239,88.4611,88.4846,23400.0
2015-04-27 12:10:00,112.6,112.61,112.37,112.42,67500.0,88.4768,88.4846,88.296,88.3353,67500.0
2015-04-27 12:15:00,112.4,112.4,112.2,112.2,44400.0,88.3196,88.3196,88.1625,88.1625,44400.0
2015-04-27 12:20:00,112.2,112.27,112.08,112.24,44900.0,88.1625,88.2175,88.0682,88.1939,44900.0
2015-04-27 12:25:00,112.25,112.43,112.21,112.38,70300.0,88.2017,88.3432,88.1703,88.3039,70300.0
2015-04-27 12:30:00,112.37,112.49,112.37,112.4,33000.0,88.296,88.3903,88.296,88.3196,33000.0
2015-04-27 12:35:00,112.42,112.5,112.41,112.47,17000.0,88.3353,88.3982,88.3275,88.3746,17000.0
2015-04-27 12:40:00,112.46,112.48,112.33,112.34,28800.0,88.3668,88.3825,88.2646,88.2725,28800.0
2015-04-27 12:45:00,112.33,112.33,112.18,112.23,42200.0,88.2646,88.2646,88.1467,88.186,42200.0
2015-04-27 12:50:00,112.22,112.25,112.12,112.22,42300.0,88.1782,88.2017,88.0996,88.1782,42300.0
2015-04-27 12:55:00,112.2,112.21,112.1,112.18,35100.0,88.1625,88.1703,88.0839,88.1467,35100.0
2015-04-27 13:00:00,112.17,112.35,112.14,112.35,26500.0,88.1389,88.2803,88.1153,88.2803,26500.0
2015-04-27 13:05:00,112.34,112.37,112.29,112.32,11900.0,88.2725,88.296,88.2332,88.2568,11900.0
2015-04-27 13:10:00,112.31,112.31,112.21,112.26,23700.0,88.2489,88.2489,88.1703,88.2096,23700.0
2015-04-27 13:15:00,112.26,112.26,112.14,112.17,24900.0,88.2096,88.2096,88.1153,88.1389,24900.0
2015-04-27 13:20:00,112.19,112.19,112.08,112.14,20000.0,88.1546,88.1546,88.0682,88.1153,20000.0
2015-04-27 13:25:00,112.14,112.27,112.11,112.26,21600.0,88.1153,88.2175,88.0917,88.2096,21600.0
2015-04-27 13:30:00,112.26,112.31,112.19,112.29,32200.0,88.2096,88.2489,88.1546,88.2332,32200.0
2015-04-27 13:35:00,112.28,112.47,112.25,112.47,35600.0,88.2253,88.3746,88.2017,88.3746,35600.0
2015-04-27 13:40:00,112.46,112.46,112.35,112.37,21500.0,88.3668,88.3668,88.2803,88.296,21500.0
2015-04-27 13:45:00,112.37,112.48,112.33,112.36,48100.0,88.296,88.3825,88.2646,88.2882,48100.0
2015-04-27 13:50:00,112.36,112.45,112.27,112.32,17900.0,88.2882,88.3589,88.2175,88.2568,17900.0
2015-04-27 13:55:00,112.31,112.48,112.3,112.32,17800.0,88.2489,88.3825,88.241,88.2568,17800.0
2015-04-27 14:00:00,112.32,112.38,112.25,112.25,21300.0,88.2568,88.3039,88.2017,88.2017,21300.0
2015-04-27 14:05:00,112.28,112.32,112.2,112.23,26700.0,88.2253,88.2568,88.1625,88.186,26700.0
2015-04-27 14:10:00,112.23,112.29,112.22,112.26,33600.0,88.186,88.2332,88.1782,88.2096,33600.0
2015-04-27 14:15:00,112.27,112.37,112.2,112.36,41900.0,88.2175,88.296,88.1625,88.2882,41900.0
2015-04-27 14:20:00,112.35,112.35,112.3,112.3,23200.0,88.2803,88.2803,88.241,88.241,23200.0
2015-04-27 14:25:00,112.32,112.43,112.28,112.39,30800.0,88.2568,88.3432,88.2253,88.3118,30800.0
2015-04-27 14:30:00,112.39,112.4,112.23,112.25,32200.0,88.3118,88.3196,88.186,88.2017,32200.0
2015-04-27 14:35:00,112.25,112.28,112.08,112.1,64100.0,88.2017,88.2253,88.0682,88.0839,64100.0
2015-04-27 14:40:00,112.09,112.12,112.06,112.07,55600.0,88.076,88.0996,88.0525,88.0603,55600.0
2015-04-27 14:45:00,112.07,112.16,112.05,112.12,64800.0,88.0603,88.131,88.0446,88.0996,64800.0
2015-04-27 14:50:00,112.13,112.14,112.08,112.13,54600.0,88.1075,88.1153,88.0682,88.1075,54600.0
2015-04-27 14:55:00,112.13,112.25,112.1,112.25,55600.0,88.1075,88.2017,88.0839,88.2017,55600.0
2015-04-27 15:00:00,112.25,112.36,112.21,112.23,57000.0,88.2017,88.2882,88.1703,88.186,57000.0
2015-04-27 15:05:00,112.23,112.24,112.14,112.14,41800.0,88.186,88.1939,88.1153,88.1153,41800.0
2015-04-27 15:10:00,112.14,112.15,112.04,112.09,96700.0,88.1153,88.1232,88.0367,88.076,96700.0
2015-04-27 15:15:00,112.08,112.09,111.89,111.92,89100.0,88.0682,88.076,87.9189,87.9424,89100.0
2015-04-27 15:20:00,111.92,111.94,111.78,111.83,78400.0,87.9424,87.9582,87.8324,87.8717,78400.0
2015-04-27 15:25:00,111.84,111.85,111.71,111.72,69000.0,87.8796,87.8874,87.7774,87.7853,69000.0
2015-04-27 15:30:00,111.73,111.74,111.58,111.62,89500.0,87.7932,87.801,87.6753,87.7067,89500.0
2015-04-27 15:35:00,111.61,111.72,111.6,111.66,147800.0,87.6989,87.7853,87.691,87.7381,147800.0
2015-04-27 15:40:00,111.66,111.7,111.55,111.61,132200.0,87.7381,87.7696,87.6517,87.6989,132200.0
2015-04-27 15:45:00,111.61,111.61,111.46,111.48,202100.0,87.6989,87.6989,87.581,87.5967,202100.0
2015-04-27 15:50:00,111.47,111.51,111.38,111.4,243400.0,87.5889,87.6203,87.5181,87.5339,243400.0
2015-04-27 15:55:00,111.4,111.43,111.28,111.4,477300.0,87.5339,87.5574,87.4396,87.5339,477300.0
2015-04-28 09:30:00,110.9,110.9,110.28,110.38,252500.0,87.141,87.141,86.6538,86.7324,252500.0
2015-04-28 09:35:00,110.4,110.9,110.35,110.85,123300.0,86.7481,87.141,86.7088,87.1017,123300.0
2015-04-28 09:40:00,110.85,111.25,110.79,111.09,161700.0,87.1017,87.416,87.0545,87.2903,161700.0
2015-04-28 09:45:00,111.1,111.25,110.88,110.96,86700.0,87.2981,87.416,87.1253,87.1881,86700.0
2015-04-28 09:50:00,110.95,111.23,110.92,111.2,69300.0,87.1803,87.4003,87.1567,87.3767,69300.0
2015-04-28 09:55:00,111.23,111.25,110.88,110.92,65800.0,87.4003,87.416,87.1253,87.1567,65800.0
2015-04-28 10:00:00,110.91,110.91,110.43,110.49,95400.0,87.1488,87.1488,86.7717,86.8188,95400.0
2015-04-28 10:05:00,110.48,110.59,110.23,110.3,82500.0,86.811,86.8974,86.6145,86.6695,82500.0
2015-04-28 10:10:00,110.3,110.38,110.05,110.08,99700.0,86.6695,86.7324,86.4731,86.4966,99700.0
2015-04-28 10:15:00,110.08,110.4,110.06,110.36,64300.0,86.4966,86.7481,86.4809,86.7167,64300.0
2015-04-28 10:20:00,110.37,110.54,110.28,110.41,71500.0,86.7245,86.8581,86.6538,86.7559,71500.0
2015-04-28 10:25:00,110.43,110.47,110.3,110.37,80600.0,86.7717,86.8031,86.6695,86.7245,80600.0
2015-04-28 10:30:00,110.36,110.52,110.32,110.5,47000.0,86.7167,86.8424,86.6852,86.8267,47000.0
2015-04-28 10:35:00,110.5,110.64,110.38,110.58,57900.0,86.8267,86.9367,86.7324,86.8895,57900.0
2015-04-28 10:40:00,110.59,110.81,110.59,110.72,48700.0,86.8974,87.0703,86.8974,86.9995,48700.0
2015-04-28 10:45:00,110.73,111.04,110.68,110.93,121900.0,87.0074,87.251,86.9681,87.1645,121900.0
2015-04-28 10:50:00,110.92,111.01,110.78,110.81,39400.0,87.1567,87.2274,87.0467,87.0703,39400.0
2015-04-28 10:55:00,110.81,110.99,110.77,110.84,36000.0,87.0703,87.2117,87.0388,87.0938,36000.0
2015-04-28 11:00:00,110.85,111.39,110.85,111.37,39700.0,87.1017,87.526,87.1017,87.5103,39700.0
2015-04-28 11:05:00,111.39,111.44,111.31,111.39,38300.0,87.526,87.5653,87.4631,87.526,38300.0
2015-04-28 11:10:00,111.38,111.57,111.37,111.45,33900.0,87.5181,87.6674,87.5103,87.5731,33900.0
2015-04-28 11:15:00,111.45,111.48,111.29,111.32,33100.0,87.5731,87.5967,87.4474,87.471,33100.0
2015-04-28 11:20:00,111.32,111.4,111.27,111.4,59400.0,87.471,87.5339,87.4317,87.5339,59400.0
2015-04-28 11:25:00,111.4,111.45,111.12,111.12,110800.0,87.5339,87.5731,87.3138,87.3138,110800.0
2015-04-28 11:30:00,111.09,111.3,111.09,111.29,28300.0,87.2903,87.4553,87.2903,87.4474,28300.0
2015-04-28 11:35:00,111.32,111.55,111.29,111.38,30400.0,87.471,87.6517,87.4474,87.5181,30400.0
2015-04-28 11:40:00,111.38,111.4,111.23,111.26,26600.0,87.5181,87.5339,87.4003,87.4238,26600.0
2015-04-28 11:45:00,111.26,111.57,111.25,111.56,52900.0,87.4238,87.6674,87.416,87.6596,52900.0
2015-04-28 11:50:00,111.55,111.56,111.44,111.5,29400.0,87.6517,87.6596,87.5653,87.6124,29400.0
2015-04-28 11:55:00,111.5,111.6,111.45,111.55,33900.0,87.6124,87.691,87.5731,87.6517,33900.0
2015-04-28 12:00:00,111.54,111.59,111.48,111.56,62000.0,87.6439,87.6831,87.5967,87.6596,62000.0
2015-04-28 12:05:00,111.55,111.62,111.5,111.57,33300.0,87.6517,87.7067,87.6124,87.6674,33300.0
2015-04-28 12:10:00,111.57,111.75,111.57,111.74,34500.0,87.6674,87.8089,87.6674,87.801,34500.0
2015-04-28 12:15:00,111.74,111.77,111.5,111.57,50300.0,87.801,87.8246,87.6124,87.6674,50300.0
2015-04-28 12:20:00,111.58,111.63,111.55,111.6,30200.0,87.6753,87.7146,87.6517,87.691,30200.0
2015-04-28 12:25:00,111.61,111.73,111.55,111.58,21800.0,87.6989,87.7932,87.6517,87.6753,21800.0
2015-04-28 12:30:00,111.55,111.65,111.55,111.59,19600.0,87.6517,87.7303,87.6517,87.6831,19600.0
2015-04-28 12:35:00,111.59,111.62,111.51,111.53,33100.0,87.6831,87.7067,87.6203,87.636,33100.0
2015-04-28 12:40:00,111.52,111.6,111.52,111.57,37500.0,87.6281,87.691,87.6281,87.6674,37500.0
2015-04-28 12:45:00,111.58,111.62,111.55,111.57,33400.0,87.6753,87.7067,87.6517,87.6674,33400.0
2015-04-28 12:50:00,111.57,111.75,111.56,111.7,67900.0,87.6674,87.8089,87.6596,87.7696,67900.0
2015-04-28 12:55:00,111.7,111.72,111.59,111.6,25400.0,87.7696,87.7853,87.6831,87.691,25400.0
2015-04-28 13:00:00,111.59,111.6,111.53,111.58,63300.0,87.6831,87.691,87.636,87.6753,63300.0
2015-04-28 13:05:00,111.57,111.59,111.47,111.5,34200.0,87.6674,87.6831,87.5889,87.6124,34200.0
2015-04-28 13:10:00,111.5,111.6,111.44,111.58,26400.0,87.6124,87.691,87.5653,87.6753,26400.0
2015-04-28 13:15:00,111.57,111.58,111.5,111.5,34900.0,87.6674,87.6753,87.6124,87.6124,34900.0
2015-04-28 13:20:00,111.5,111.61,111.48,111.53,35000.0,87.6124,87.6989,87.5967,87.636,35000.0
2015-04-28 13:25:00,111.52,111.53,111.47,111.49,22200.0,87.6281,87.636,87.5889,87.6046,22200.0
2015-04-28 13:30:00,111.49,111.49,111.42,111.47,23100.0,87.6046,87.6046,87.5496,87.5889,23100.0
2015-04-28 13:35:00,111.47,111.48,111.35,111.47,25200.0,87.5889,87.5967,87.4946,87.5889,25200.0
2015-04-28 13:40:00,111.46,111.53,111.42,111.53,28300.0,87.581,87.636,87.5496,87.636,28300.0
2015-04-28 13:45:00,111.51,111.53,111.44,111.49,21600.0,87.6203,87.636,87.5653,87.6046,21600.0
2015-04-28 13:50:00,111.49,111.49,111.26,111.26,48100.0,87.6046,87.6046,87.4238,87.4238,48100.0
2015-04-28 13:55:00,111.26,111.27,111.17,111.23,54400.0,87.4238,87.4317,87.3531,87.4003,54400.0
2015-04-28 14:00:00,111.24,111.24,110.99,111.03,37900.0,87.4081,87.4081,87.2117,87.2431,37900.0
2015-04-28 14:05:00,111.03,111.03,110.9,110.95,55500.0,87.2431,87.2431,87.141,87.1803,55500.0
2015-04-28 14:10:00,110.96,110.99,110.89,110.9,53400.0,87.1881,87.2117,87.1331,87.141,53400.0
2015-04-28 14:15:00,110.9,110.94,110.86,110.87,29800.0,87.141,87.1724,87.1095,87.1174,29800.0
2015-04-28 14:20:00,110.88,110.88,110.71,110.71,47200.0,87.1253,87.1253,86.9917,86.9917,47200.0
2015-04-28 14:25:00,110.7,110.81,110.65,110.67,53500.0,86.9838,87.0703,86.9445,86.9602,53500.0
2015-04-28 14:30:00,110.67,110.81,110.64,110.79,88600.0,86.9602,87.0703,86.9367,87.0545,88600.0
2015-04-28 14:35:00,110.78,110.85,110.77,110.83,49800.0,87.0467,87.1017,87.0388,87.086,49800.0
2015-04-28 14:40:00,110.82,110.87,110.79,110.8,39500.0,87.0781,87.1174,87.0545,87.0624,39500.0
2015-04-28 14:45:00,110.8,110.82,110.75,110.76,42700.0,87.0624,87.0781,87.0231,87.031,42700.0
2015-04-28 14:50:00,110.76,110.76,110.68,110.73,41500.0,87.031,87.031,86.9681,87.0074,41500.0
2015-04-28 14:55:00,110.73,110.77,110.71,110.74,45800.0,87.0074,87.0388,86.9917,87.0152,45800.0
2015-04-28 15:00:00,110.74,110.8,110.69,110.76,56300.0,87.0152,87.0624,86.976,87.031,56300.0
2015-04-28 15:05:00,110.76,110.83,110.72,110.8,59300.0,87.031,87.086,86.9995,87.0624,59300.0
2015-04-28 15:10:00,110.8,110.81,110.67,110.68,50600.0,87.0624,87.0703,86.9602,86.9681,50600.0
2015-04-28 15:15:00,110.68,110.74,110.59,110.59,47300.0,86.9681,87.0152,86.8974,86.8974,47300.0
2015-04-28 15:20:00,110.58,110.74,110.58,110.66,74600.0,86.8895,87.0152,86.8895,86.9524,74600.0
2015-04-28 15:25:00,110.67,110.69,110.57,110.62,60300.0,86.9602,86.976,86.8817,86.921,60300.0
2015-04-28 15:30:00,110.62,110.67,110.59,110.65,75900.0,86.921,86.9602,86.8974,86.9445,75900.0
2015-04-28 15:35:00,110.65,110.65,110.58,110.59,83800.0,86.9445,86.9445,86.8895,86.8974,83800.0
2015-04-28 15:40:00,110.58,110.59,110.51,110.54,80200.0,86.8895,86.8974,86.8345,86.8581,80200.0
2015-04-28 15:45:00,110.55,110.55,110.46,110.52,141000.0,86.866,86.866,86.7952,86.8424,141000.0
2015-04-28 15:50:00,110.52,110.52,110.47,110.48,165900.0,86.8424,86.8424,86.8031,86.811,165900.0
2015-04-28 15:55:00,110.48,110.62,110.47,110.62,273600.0,86.811,86.921,86.8031,86.921,273600.0
2015-04-29 09:30:00,110.17,110.31,109.9,109.9,16800.0,86.5674,86.6774,86.3552,86.3552,16800.0
2015-04-29 09:35:00,109.9,110.07,109.57,109.9,197800.0,86.3552,86.4888,86.0959,86.3552,197800.0
2015-04-29 09:40:00,109.89,110.05,109.8,109.85,118500.0,86.3474,86.4731,86.2766,86.3159,118500.0
2015-04-29 09:45:00,109.86,109.89,109.69,109.75,219500.0,86.3238,86.3474,86.1902,86.2373,219500.0
2015-04-29 09:50:00,109.74,109.74,109.55,109.66,182800.0,86.2295,86.2295,86.0802,86.1666,182800.0
2015-04-29 09:55:00,109.66,109.76,109.62,109.67,214200.0,86.1666,86.2452,86.1352,86.1745,214200.0
2015-04-29 10:00:00,109.66,109.98,109.66,109.74,194500.0,86.1666,86.4181,86.1666,86.2295,194500.0
2015-04-29 10:05:00,109.7,109.87,109.63,109.8,101900.0,86.1981,86.3316,86.1431,86.2766,101900.0
2015-04-29 10:10:00,109.81,110.18,109.74,110.14,93500.0,86.2845,86.5752,86.2295,86.5438,93500.0
2015-04-29 10:15:00,110.14,110.15,109.92,109.94,159800.0,86.5438,86.5516,86.3709,86.3866,159800.0
2015-04-29 10:20:00,109.93,110.0,109.75,109.81,69700.0,86.3788,86.4338,86.2373,86.2845,69700.0
2015-04-29 10:25:00,109.8,109.96,109.79,109.91,82100.0,86.2766,86.4024,86.2688,86.3631,82100.0
2015-04-29 10:30:00,109.92,110.1,109.87,110.09,77300.0,86.3709,86.5124,86.3316,86.5045,77300.0
2015-04-29 10:35:00,110.09,110.1,109.96,110.05,55400.0,86.5045,86.5124,86.4024,86.4731,55400.0
2015-04-29 10:40:00,110.05,110.11,109.93,110.0,65800.0,86.4731,86.5202,86.3788,86.4338,65800.0
2015-04-29 10:45:00,110.0,110.01,109.87,109.93,45400.0,86.4338,86.4416,86.3316,86.3788,45400.0
2015-04-29 10:50:00,109.91,110.03,109.83,109.84,49400.0,86.3631,86.4574,86.3002,86.3081,49400.0
2015-04-29 10:55:00,109.82,109.95,109.75,109.8,34700.0,86.2923,86.3945,86.2373,86.2766,34700.0
2015-04-29 11:00:00,109.8,110.05,109.8,110.02,62900.0,86.2766,86.4731,86.2766,86.4495,62900.0
2015-04-29 11:05:00,110.02,110.08,109.95,109.97,26500.0,86.4495,86.4966,86.3945,86.4102,26500.0
2015-04-29 11:10:00,109.99,110.02,109.75,109.78,49900.0,86.4259,86.4495,86.2373,86.2609,49900.0
2015-04-29 11:15:00,109.79,109.81,109.61,109.63,42400.0,86.2688,86.2845,86.1273,86.1431,42400.0
2015-04-29 11:20:00,109.65,109.71,109.47,109.54,86900.0,86.1588,86.2059,86.0173,86.0723,86900.0
2015-04-29 11:25:00,109.55,109.55,109.3,109.33,79800.0,86.0802,86.0802,85.8838,85.9073,79800.0
2015-04-29 11:30:00,109.32,109.38,109.16,109.17,76800.0,85.8995,85.9466,85.7737,85.7816,76800.0
2015-04-29 11:35:00,109.18,109.27,109.15,109.23,73900.0,85.7895,85.8602,85.7659,85.8287,73900.0
2015-04-29 11:40:00,109.23,109.42,109.15,109.15,77900.0,85.8287,85.978,85.7659,85.7659,77900.0
2015-04-29 11:45:00,109.14,109.23,109.09,109.14,63000.0,85.758,85.8287,85.7187,85.758,63000.0
2015-04-29 11:50:00,109.15,109.23,109.12,109.14,50700.0,85.7659,85.8287,85.7423,85.758,50700.0
2015-04-29 11:55:00,109.14,109.23,109.1,109.12,57300.0,85.758,85.8287,85.7266,85.7423,57300.0
2015-04-29 12:00:00,109.11,109.18,109.04,109.05,48400.0,85.7345,85.7895,85.6795,85.6873,48400.0
2015-04-29 12:05:00,109.04,109.06,108.9,108.91,68500.0,85.6795,85.6952,85.5694,85.5773,68500.0
2015-04-29 12:10:00,108.92,108.95,108.6,108.65,104300.0,85.5852,85.6087,85.3337,85.373,104300.0
2015-04-29 12:15:00,108.66,108.74,108.51,108.54,105900.0,85.3809,85.4437,85.263,85.2866,105900.0
2015-04-29 12:20:00,108.52,108.61,108.46,108.46,46300.0,85.2709,85.3416,85.2237,85.2237,46300.0
2015-04-29 12:25:00,108.46,108.49,108.35,108.49,54500.0,85.2237,85.2473,85.1373,85.2473,54500.0
2015-04-29 12:30:00,108.49,108.5,108.26,108.36,106800.0,85.2473,85.2551,85.0666,85.1451,106800.0
2015-04-29 12:35:00,108.35,108.42,108.23,108.23,51300.0,85.1373,85.1923,85.043,85.043,51300.0
2015-04-29 12:40:00,108.23,108.28,108.07,108.27,69000.0,85.043,85.0823,84.9173,85.0744,69000.0
2015-04-29 12:45:00,108.26,108.3,108.11,108.12,55400.0,85.0666,85.098,84.9487,84.9566,55400.0
2015-04-29 12:50:00,108.12,108.24,108.09,108.17,50700.0,84.9566,85.0508,84.933,84.9958,50700.0
2015-04-29 12:55:00,108.18,108.61,108.17,108.59,51700.0,85.0037,85.3416,84.9958,85.3259,51700.0
2015-04-29 13:00:00,108.57,108.62,108.51,108.53,33400.0,85.3101,85.3494,85.263,85.2787,33400.0
2015-04-29 13:05:00,108.55,108.55,108.38,108.49,31000.0,85.2944,85.2944,85.1609,85.2473,31000.0
2015-04-29 13:10:00,108.47,108.62,108.4,108.61,46800.0,85.2316,85.3494,85.1766,85.3416,46800.0
2015-04-29 13:15:00,108.61,108.64,108.47,108.59,37100.0,85.3416,85.3651,85.2316,85.3259,37100.0
2015-04-29 13:20:00,108.59,108.59,108.41,108.44,30200.0,85.3259,85.3259,85.1844,85.208,30200.0
2015-04-29 13:25:00,108.47,108.51,108.31,108.31,21200.0,85.2316,85.263,85.1058,85.1058,21200.0
2015-04-29 13:30:00,108.33,108.53,108.33,108.48,37900.0,85.1216,85.2787,85.1216,85.2394,37900.0
2015-04-29 13:35:00,108.48,108.55,108.4,108.54,104000.0,85.2394,85.2944,85.1766,85.2866,104000.0
2015-04-29 13:40:00,108.54,108.83,108.5,108.83,83100.0,85.2866,85.5144,85.2551,85.5144,83100.0
2015-04-29 13:45:00,108.83,108.88,108.78,108.78,48700.0,85.5144,85.5537,85.4752,85.4752,48700.0
2015-04-29 13:50:00,108.78,108.88,108.78,108.85,34000.0,85.4752,85.5537,85.4752,85.5302,34000.0
2015-04-29 13:55:00,108.85,109.14,108.85,109.14,32900.0,85.5302,85.758,85.5302,85.758,32900.0
2015-04-29 14:00:00,109.12,109.26,108.68,109.1,85500.0,85.7423,85.8523,85.3966,85.7266,85500.0
2015-04-29 14:05:00,109.09,109.23,108.75,108.9,40900.0,85.7187,85.8287,85.4516,85.5694,40900.0
2015-04-29 14:10:00,108.92,109.01,108.58,108.65,41000.0,85.5852,85.6559,85.318,85.373,41000.0
2015-04-29 14:15:00,108.66,109.02,108.66,108.93,43700.0,85.3809,85.6637,85.3809,85.593,43700.0
2015-04-29 14:20:00,108.95,109.04,108.87,108.95,65500.0,85.6087,85.6795,85.5459,85.6087,65500.0
2015-04-29 14:25:00,108.97,109.06,108.82,108.9,72700.0,85.6245,85.6952,85.5066,85.5694,72700.0
2015-04-29 14:30:00,108.9,108.92,108.77,108.88,73900.0,85.5694,85.5852,85.4673,85.5537,73900.0
2015-04-29 14:35:00,108.88,109.05,108.84,109.02,96700.0,85.5537,85.6873,85.5223,85.6637,96700.0
2015-04-29 14:40:00,109.04,109.06,108.91,108.97,55200.0,85.6795,85.6952,85.5773,85.6245,55200.0
2015-04-29 14:45:00,108.96,109.0,108.9,108.98,91800.0,85.6166,85.648,85.5694,85.6323,91800.0
2015-04-29 14:50:00,108.98,108.99,108.8,108.81,36100.0,85.6323,85.6402,85.4909,85.4987,36100.0
2015-04-29 14:55:00,108.81,108.86,108.73,108.84,57100.0,85.4987,85.538,85.4359,85.5223,57100.0
2015-04-29 15:00:00,108.86,108.92,108.71,108.72,52900.0,85.538,85.5852,85.4202,85.428,52900.0
2015-04-29 15:05:00,108.71,108.78,108.62,108.72,52500.0,85.4202,85.4752,85.3494,85.428,52500.0
2015-04-29 15:10:00,108.71,108.76,108.55,108.74,66000.0,85.4202,85.4594,85.2944,85.4437,66000.0
2015-04-29 15:15:00,108.75,108.82,108.59,108.64,61900.0,85.4516,85.5066,85.3259,85.3651,61900.0
2015-04-29 15:20:00,108.65,108.75,108.61,108.67,47500.0,85.373,85.4516,85.3416,85.3887,47500.0
2015-04-29 15:25:00,108.66,108.68,108.51,108.53,80500.0,85.3809,85.3966,85.263,85.2787,80500.0
2015-04-29 15:30:00,108.52,108.76,108.52,108.71,93400.0,85.2709,85.4594,85.2709,85.4202,93400.0
2015-04-29 15:35:00,108.72,108.87,108.71,108.77,95700.0,85.428,85.5459,85.4202,85.4673,95700.0
2015-04-29 15:40:00,108.76,108.79,108.47,108.49,114200.0,85.4594,85.483,85.2316,85.2473,114200.0
2015-04-29 15:45:00,108.49,108.63,108.46,108.57,203300.0,85.2473,85.3573,85.2237,85.3101,203300.0
2015-04-29 15:50:00,108.57,108.67,108.51,108.65,159100.0,85.3101,85.3887,85.263,85.373,159100.0
2015-04-29 15:55:00,108.64,108.85,108.64,108.71,238900.0,85.3651,85.5302,85.3651,85.4202,238900.0
2015-04-30 09:30:00,108.56,108.66,108.47,108.52,96800.0,85.3023,85.3809,85.2316,85.2709,96800.0
2015-04-30 09:35:00,108.51,109.21,108.51,108.98,75000.0,85.263,85.813,85.263,85.6323,75000.0
2015-04-30 09:40:00,108.92,109.01,108.68,108.78,115000.0,85.5852,85.6559,85.3966,85.4752,115000.0
2015-04-30 09:45:00,108.76,109.1,108.74,108.81,39000.0,85.4594,85.7266,85.4437,85.4987,39000.0
2015-04-30 09:50:00,108.81,108.81,108.52,108.7,59100.0,85.4987,85.4987,85.2709,85.4123,59100.0
2015-04-30 09:55:00,108.73,108.75,108.4,108.49,77900.0,85.4359,85.4516,85.1766,85.2473,77900.0
2015-04-30 10:00:00,108.43,108.48,108.07,108.22,68600.0,85.2001,85.2394,84.9173,85.0351,68600.0
2015-04-30 10:05:00,108.21,108.35,108.15,108.17,46600.0,85.0273,85.1373,84.9801,84.9958,46600.0
2015-04-30 10:10:00,108.17,108.42,108.09,108.23,68800.0,84.9958,85.1923,84.933,85.043,68800.0
2015-04-30 10:15:00,108.25,108.3,107.85,107.91,103100.0,85.0587,85.098,84.7444,84.7915,103100.0
2015-04-30 10:20:00,107.93,108.09,107.92,107.98,80000.0,84.8073,84.933,84.7994,84.8465,80000.0
2015-04-30 10:25:00,108.0,108.15,107.92,107.95,69800.0,84.8623,84.9801,84.7994,84.823,69800.0
2015-04-30 10:30:00,107.97,108.02,107.76,107.97,50400.0,84.8387,84.878,84.6737,84.8387,50400.0
2015-04-30 10:35:00,107.99,108.21,107.96,107.98,63200.0,84.8544,85.0273,84.8308,84.8465,63200.0
2015-04-30 10:40:00,107.99,108.18,107.85,108.06,39000.0,84.8544,85.0037,84.7444,84.9094,39000.0
2015-04-30 10:45:00,108.07,108.35,107.98,108.07,67600.0,84.9173,85.1373,84.8465,84.9173,67600.0
2015-04-30 10:50:00,108.07,108.12,107.91,108.0,28300.0,84.9173,84.9566,84.7915,84.8623,28300.0
2015-04-30 10:55:00,107.97,108.14,107.86,108.09,24000.0,84.8387,84.9723,84.7523,84.933,24000.0
2015-04-30 11:00:00,108.11,108.35,108.1,108.35,77300.0,84.9487,85.1373,84.9408,85.1373,77300.0
2015-04-30 11:05:00,108.35,108.55,108.34,108.5,43100.0,85.1373,85.2944,85.1294,85.2551,43100.0
2015-04-30 11:10:00,108.51,108.59,108.45,108.46,99300.0,85.263,85.3259,85.2159,85.2237,99300.0
2015-04-30 11:15:00,108.47,108.52,108.32,108.5,44800.0,85.2316,85.2709,85.1137,85.2551,44800.0
2015-04-30 11:20:00,108.51,108.62,108.47,108.52,44900.0,85.263,85.3494,85.2316,85.2709,44900.0
2015-04-30 11:25:00,108.51,108.52,108.28,108.36,47600.0,85.263,85.2709,85.0823,85.1451,47600.0
2015-04-30 11:30:00,108.38,108.54,108.38,108.45,45500.0,85.1609,85.2866,85.1609,85.2159,45500.0
2015-04-30 11:35:00,108.45,108.47,108.3,108.38,84800.0,85.2159,85.2316,85.098,85.1609,84800.0
2015-04-30 11:40:00,108.37,108.41,108.27,108.38,31100.0,85.153,85.1844,85.0744,85.1609,31100.0
2015-04-30 11:45:00,108.38,108.4,108.29,108.32,29100.0,85.1609,85.1766,85.0901,85.1137,29100.0
2015-04-30 11:50:00,108.32,108.37,108.19,108.28,45000.0,85.1137,85.153,85.0116,85.0823,45000.0
2015-04-30 11:55:00,108.27,108.28,108.01,108.02,37400.0,85.0744,85.0823,84.8701,84.878,37400.0
2015-04-30 12:00:00,108.04,108.13,108.02,108.04,26700.0,84.8937,84.9644,84.878,84.8937,26700.0
2015-04-30 12:05:00,108.02,108.06,107.98,108.04,54000.0,84.878,84.9094,84.8465,84.8937,54000.0
2015-04-30 12:10:00,108.04,108.15,108.0,108.14,60100.0,84.8937,84.9801,84.8623,84.9723,60100.0
2015-04-30 12:15:00,108.14,108.29,108.13,108.26,40600.0,84.9723,85.0901,84.9644,85.0666,40600.0
2015-04-30 12:20:00,108.25,108.36,108.2,108.26,26600.0,85.0587,85.1451,85.0194,85.0666,26600.0
2015-04-30 12:25:00,108.25,108.25,108.06,108.06,20300.0,85.0587,85.0587,84.9094,84.9094,20300.0
2015-04-30 12:30:00,108.07,108.12,107.98,108.08,49100.0,84.9173,84.9566,84.8465,84.9251,49100.0
2015-04-30 12:35:00,108.09,108.09,107.99,108.04,31000.0,84.933,84.933,84.8544,84.8937,31000.0
2015-04-30 12:40:00,108.05,108.07,107.98,108.03,26100.0,84.9015,84.9173,84.8465,84.8858,26100.0
2015-04-30 12:45:00,108.03,108.04,107.85,108.01,47700.0,84.8858,84.8937,84.7444,84.8701,47700.0
2015-04-30 12:50:00,108.01,108.05,107.88,107.88,32300.0,84.8701,84.9015,84.768,84.768,32300.0
2015-04-30 12:55:00,107.88,108.04,107.86,108.04,37300.0,84.768,84.8937,84.7523,84.8937,37300.0
2015-04-30 13:00:00,108.04,108.15,108.01,108.11,76900.0,84.8937,84.9801,84.8701,84.9487,76900.0
2015-04-30 13:05:00,108.13,108.13,108.01,108.05,31400.0,84.9644,84.9644,84.8701,84.9015,31400.0
2015-04-30 13:10:00,108.04,108.22,108.02,108.19,62500.0,84.8937,85.0351,84.878,85.0116,62500.0
2015-04-30 13:15:00,108.2,108.25,108.1,108.15,53100.0,85.0194,85.0587,84.9408,84.9801,53100.0
2015-04-30 13:20:00,108.15,108.19,108.06,108.07,57500.0,84.9801,85.0116,84.9094,84.9173,57500.0
2015-04-30 13:25:00,108.07,108.11,107.94,108.08,39900.0,84.9173,84.9487,84.8151,84.9251,39900.0
2015-04-30 13:30:00,108.06,108.09,107.99,108.07,52200.0,84.9094,84.933,84.8544,84.9173,52200.0
2015-04-30 13:35:00,108.06,108.1,107.96,108.01,44700.0,84.9094,84.9408,84.8308,84.8701,44700.0
2015-04-30 13:40:00,108.02,108.12,108.0,108.0,44200.0,84.878,84.9566,84.8623,84.8623,44200.0
2015-04-30 13:45:00,108.0,108.06,107.95,107.98,53700.0,84.8623,84.9094,84.823,84.8465,53700.0
2015-04-30 13:50:00,107.96,108.01,107.93,107.99,37400.0,84.8308,84.8701,84.8073,84.8544,37400.0
2015-04-30 13:55:00,107.98,108.11,107.97,108.0,57100.0,84.8465,84.9487,84.8387,84.8623,57100.0
2015-04-30 14:00:00,108.0,108.03,107.92,107.98,52700.0,84.8623,84.8858,84.7994,84.8465,52700.0
2015-04-30 14:05:00,107.97,108.0,107.89,107.96,46000.0,84.8387,84.8623,84.7758,84.8308,46000.0
2015-04-30 14:10:00,107.96,108.0,107.86,107.97,51600.0,84.8308,84.8623,84.7523,84.8387,51600.0
2015-04-30 14:15:00,107.97,107.98,107.86,107.88,38100.0,84.8387,84.8465,84.7523,84.768,38100.0
2015-04-30 14:20:00,107.88,107.97,107.67,107.69,70100.0,84.768,84.8387,84.603,84.6187,70100.0
2015-04-30 14:25:00,107.7,107.77,107.64,107.65,51900.0,84.6265,84.6815,84.5794,84.5872,51900.0
2015-04-30 14:30:00,107.66,107.66,107.55,107.57,68300.0,84.5951,84.5951,84.5087,84.5244,68300.0
2015-04-30 14:35:00,107.58,107.67,107.56,107.67,47600.0,84.5322,84.603,84.5165,84.603,47600.0
2015-04-30 14:40:00,107.68,107.69,107.5,107.58,49700.0,84.6108,84.6187,84.4694,84.5322,49700.0
2015-04-30 14:45:00,107.59,107.65,107.41,107.46,53100.0,84.5401,84.5872,84.3987,84.438,53100.0
2015-04-30 14:50:00,107.46,107.47,107.37,107.4,50600.0,84.438,84.4458,84.3672,84.3908,50600.0
2015-04-30 14:55:00,107.4,107.42,107.05,107.06,96100.0,84.3908,84.4065,84.1158,84.1236,96100.0
2015-04-30 15:00:00,107.05,107.07,106.78,106.92,109900.0,84.1158,84.1315,83.9036,84.0136,109900.0
2015-04-30 15:05:00,106.91,106.93,106.7,106.7,74400.0,84.0058,84.0215,83.8408,83.8408,74400.0
2015-04-30 15:10:00,106.71,106.92,106.63,106.91,110000.0,83.8486,84.0136,83.7858,84.0058,110000.0
2015-04-30 15:15:00,106.89,107.15,106.88,107.05,110100.0,83.9901,84.1944,83.9822,84.1158,110100.0
2015-04-30 15:20:00,107.07,107.17,106.9,106.96,107200.0,84.1315,84.2101,83.9979,84.0451,107200.0
2015-04-30 15:25:00,106.96,106.96,106.62,106.72,138000.0,84.0451,84.0451,83.7779,83.8565,138000.0
2015-04-30 15:30:00,106.73,107.02,106.62,107.0,109600.0,83.8643,84.0922,83.7779,84.0765,109600.0
2015-04-30 15:35:00,107.0,107.21,106.94,107.02,130700.0,84.0765,84.2415,84.0294,84.0922,130700.0
2015-04-30 15:40:00,107.02,107.06,106.74,106.77,164400.0,84.0922,84.1236,83.8722,83.8958,164400.0
2015-04-30 15:45:00,106.78,107.06,106.73,106.97,172500.0,83.9036,84.1236,83.8643,84.0529,172500.0
2015-04-30 15:50:00,106.97,107.07,106.94,107.0,201000.0,84.0529,84.1315,84.0294,84.0765,201000.0
2015-04-30 15:55:00,106.99,107.05,106.93,106.99,363500.0,84.0686,84.1158,84.0215,84.0686,363500.0
2015-05-01 09:30:00,106.98,107.83,106.85,107.54,233400.0,84.0608,84.7287,83.9586,84.5008,233400.0
2015-05-01 09:35:00,107.55,108.1,107.33,107.9,197800.0,84.5087,84.9408,84.3358,84.7837,197800.0
2015-05-01 09:40:00,107.9,108.52,107.87,108.52,297000.0,84.7837,85.2709,84.7601,85.2709,297000.0
2015-05-01 09:45:00,108.49,108.66,108.15,108.18,151900.0,85.2473,85.3809,84.9801,85.0037,151900.0
2015-05-01 09:50:00,108.2,108.48,107.97,108.48,162900.0,85.0194,85.2394,84.8387,85.2394,162900.0
2015-05-01 09:55:00,108.45,108.58,108.31,108.36,82000.0,85.2159,85.318,85.1058,85.1451,82000.0
2015-05-01 10:00:00,108.34,108.71,108.3,108.61,117100.0,85.1294,85.4202,85.098,85.3416,117100.0
2015-05-01 10:05:00,108.64,108.68,108.4,108.64,60300.0,85.3651,85.3966,85.1766,85.3651,60300.0
2015-05-01 10:10:00,108.62,108.86,108.55,108.79,146300.0,85.3494,85.538,85.2944,85.483,146300.0
2015-05-01 10:15:00,108.78,109.27,108.78,109.16,133600.0,85.4752,85.8602,85.4752,85.7737,133600.0
2015-05-01 10:20:00,109.15,109.24,109.0,109.05,80600.0,85.7659,85.8366,85.648,85.6873,80600.0
2015-05-01 10:25:00,109.04,109.13,108.98,109.03,50100.0,85.6795,85.7502,85.6323,85.6716,50100.0
2015-05-01 10:30:00,109.04,109.14,108.9,108.91,54600.0,85.6795,85.758,85.5694,85.5773,54600.0
2015-05-01 10:35:00,108.92,108.95,108.78,108.88,61100.0,85.5852,85.6087,85.4752,85.5537,61100.0
2015-05-01 10:40:00,108.87,108.87,108.68,108.74,60800.0,85.5459,85.5459,85.3966,85.4437,60800.0
2015-05-01 10:45:00,108.72,108.89,108.72,108.88,49100.0,85.428,85.5616,85.428,85.5537,49100.0
2015-05-01 10:50:00,108.89,109.14,108.86,109.07,89100.0,85.5616,85.758,85.538,85.703,89100.0
2015-05-01 10:55:00,109.06,109.06,108.92,109.03,58100.0,85.6952,85.6952,85.5852,85.6716,58100.0
2015-05-01 11:00:00,109.03,109.32,109.02,109.17,60000.0,85.6716,85.8995,85.6637,85.7816,60000.0
2015-05-01 11:05:00,109.18,109.26,109.09,109.18,42300.0,85.7895,85.8523,85.7187,85.7895,42300.0
2015-05-01 11:10:00,109.2,109.31,109.18,109.3,38200.0,85.8052,85.8916,85.7895,85.8838,38200.0
2015-05-01 11:15:00,109.28,109.33,109.21,109.33,38400.0,85.868,85.9073,85.813,85.9073,38400.0
2015-05-01 11:20:00,109.31,109.34,109.22,109.22,39000.0,85.8916,85.9152,85.8209,85.8209,39000.0
2015-05-01 11:25:00,109.21,109.33,109.21,109.3,43500.0,85.813,85.9073,85.813,85.8838,43500.0
2015-05-01 11:30:00,109.3,109.43,109.22,109.23,45500.0,85.8838,85.9859,85.8209,85.8287,45500.0
2015-05-01 11:35:00,109.23,109.23,109.07,109.09,21900.0,85.8287,85.8287,85.703,85.7187,21900.0
2015-05-01 11:40:00,109.1,109.11,108.98,109.07,32400.0,85.7266,85.7345,85.6323,85.703,32400.0
2015-05-01 11:45:00,109.07,109.07,108.88,108.88,47000.0,85.703,85.703,85.5537,85.5537,47000.0
2015-05-01 11:50:00,108.88,109.0,108.78,108.87,30800.0,85.5537,85.648,85.4752,85.5459,30800.0
2015-05-01 11:55:00,108.86,109.11,108.84,109.05,35700.0,85.538,85.7345,85.5223,85.6873,35700.0
2015-05-01 12:00:00,109.06,109.07,108.93,109.03,20300.0,85.6952,85.703,85.593,85.6716,20300.0
2015-05-01 12:05:00,109.02,109.02,108.85,108.92,15800.0,85.6637,85.6637,85.5302,85.5852,15800.0
2015-05-01 12:10:00,108.9,109.02,108.9,108.97,10400.0,85.5694,85.6637,85.5694,85.6245,10400.0
2015-05-01 12:15:00,108.98,109.16,108.98,109.15,22100.0,85.6323,85.7737,85.6323,85.7659,22100.0
2015-05-01 12:20:00,109.16,109.16,109.01,109.1,15900.0,85.7737,85.7737,85.6559,85.7266,15900.0
2015-05-01 12:25:00,109.1,109.26,109.1,109.24,42600.0,85.7266,85.8523,85.7266,85.8366,42600.0
2015-05-01 12:30:00,109.26,109.38,109.22,109.38,31800.0,85.8523,85.9466,85.8209,85.9466,31800.0
2015-05-01 12:35:00,109.37,109.38,109.32,109.35,34800.0,85.9388,85.9466,85.8995,85.923,34800.0
2015-05-01 12:40:00,109.32,109.32,109.19,109.19,16200.0,85.8995,85.8995,85.7973,85.7973,16200.0
2015-05-01 12:45:00,109.19,109.31,109.19,109.31,23700.0,85.7973,85.8916,85.7973,85.8916,23700.0
2015-05-01 12:50:00,109.3,109.34,109.29,109.31,41900.0,85.8838,85.9152,85.8759,85.8916,41900.0
2015-05-01 12:55:00,109.32,109.42,109.3,109.41,85600.0,85.8995,85.978,85.8838,85.9702,85600.0
2015-05-01 13:00:00,109.4,109.41,109.25,109.31,61200.0,85.9623,85.9702,85.8445,85.8916,61200.0
2015-05-01 13:05:00,109.29,109.29,109.13,109.17,17900.0,85.8759,85.8759,85.7502,85.7816,17900.0
2015-05-01 13:10:00,109.17,109.32,109.15,109.32,29200.0,85.7816,85.8995,85.7659,85.8995,29200.0
2015-05-01 13:15:00,109.31,109.49,109.31,109.45,38900.0,85.8916,86.033,85.8916,86.0016,38900.0
2015-05-01 13:20:00,109.46,109.46,109.3,109.37,18800.0,86.0095,86.0095,85.8838,85.9388,18800.0
2015-05-01 13:25:00,109.36,109.36,109.26,109.29,35500.0,85.9309,85.9309,85.8523,85.8759,35500.0
2015-05-01 13:30:00,109.3,109.38,109.3,109.34,27400.0,85.8838,85.9466,85.8838,85.9152,27400.0
2015-05-01 13:35:00,109.34,109.42,109.32,109.37,48600.0,85.9152,85.978,85.8995,85.9388,48600.0
2015-05-01 13:40:00,109.38,109.45,109.31,109.33,52000.0,85.9466,86.0016,85.8916,85.9073,52000.0
2015-05-01 13:45:00,109.34,109.4,109.33,109.4,33000.0,85.9152,85.9623,85.9073,85.9623,33000.0
2015-05-01 13:50:00,109.4,109.79,109.4,109.63,84700.0,85.9623,86.2688,85.9623,86.1431,84700.0
2015-05-01 13:55:00,109.64,109.68,109.57,109.59,31900.0,86.1509,86.1823,86.0959,86.1116,31900.0
2015-05-01 14:00:00,109.58,109.7,109.47,109.51,135000.0,86.1038,86.1981,86.0173,86.0488,135000.0
2015-05-01 14:05:00,109.52,109.68,109.51,109.6,51500.0,86.0566,86.1823,86.0488,86.1195,51500.0
2015-05-01 14:10:00,109.6,109.68,109.44,109.47,77500.0,86.1195,86.1823,85.9938,86.0173,77500.0
2015-05-01 14:15:00,109.46,109.55,109.39,109.54,48100.0,86.0095,86.0802,85.9545,86.0723,48100.0
2015-05-01 14:20:00,109.54,109.6,109.49,109.57,25000.0,86.0723,86.1195,86.033,86.0959,25000.0
2015-05-01 14:25:00,109.57,109.75,109.56,109.73,70900.0,86.0959,86.2373,86.0881,86.2216,70900.0
2015-05-01 14:30:00,109.73,109.75,109.65,109.65,37400.0,86.2216,86.2373,86.1588,86.1588,37400.0
2015-05-01 14:35:00,109.65,109.72,109.62,109.68,25400.0,86.1588,86.2138,86.1352,86.1823,25400.0
2015-05-01 14:40:00,109.66,109.67,109.5,109.51,39100.0,86.1666,86.1745,86.0409,86.0488,39100.0
2015-05-01 14:45:00,109.52,109.69,109.52,109.69,35500.0,86.0566,86.1902,86.0566,86.1902,35500.0
2015-05-01 14:50:00,109.68,109.71,109.58,109.58,39800.0,86.1823,86.2059,86.1038,86.1038,39800.0
2015-05-01 14:55:00,109.58,109.6,109.51,109.57,51200.0,86.1038,86.1195,86.0488,86.0959,51200.0
2015-05-01 15:00:00,109.57,109.72,109.55,109.7,76800.0,86.0959,86.2138,86.0802,86.1981,76800.0
2015-05-01 15:05:00,109.69,109.7,109.6,109.62,60000.0,86.1902,86.1981,86.1195,86.1352,60000.0
2015-05-01 15:10:00,109.61,109.66,109.55,109.56,69600.0,86.1273,86.1666,86.0802,86.0881,69600.0
2015-05-01 15:15:00,109.56,109.69,109.55,109.63,62900.0,86.0881,86.1902,86.0802,86.1431,62900.0
2015-05-01 15:20:00,109.63,109.68,109.55,109.62,74500.0,86.1431,86.1823,86.0802,86.1352,74500.0
2015-05-01 15:25:00,109.61,109.61,109.43,109.49,61800.0,86.1273,86.1273,85.9859,86.033,61800.0
2015-05-01 15:30:00,109.49,109.6,109.47,109.58,76600.0,86.033,86.1195,86.0173,86.1038,76600.0
2015-05-01 15:35:00,109.58,109.66,109.57,109.6,61000.0,86.1038,86.1666,86.0959,86.1195,61000.0
2015-05-01 15:40:00,109.6,109.67,109.58,109.61,115200.0,86.1195,86.1745,86.1038,86.1273,115200.0
2015-05-01 15:45:00,109.62,109.68,109.56,109.65,129000.0,86.1352,86.1823,86.0881,86.1588,129000.0
2015-05-01 15:50:00,109.65,109.7,109.49,109.5,275700.0,86.1588,86.1981,86.033,86.0409,275700.0
2015-05-01 15:55:00,109.49,109.55,109.44,109.5,335300.0,86.033,86.0802,85.9938,86.0409,335300.0
2015-05-04 09:30:00,109.94,110.15,109.81,110.12,119000.0,86.3866,86.5516,86.2845,86.5281,119000.0
2015-05-04 09:35:00,110.12,110.25,110.02,110.24,62400.0,86.5281,86.6302,86.4495,86.6224,62400.0
2015-05-04 09:40:00,110.24,110.42,110.22,110.28,74800.0,86.6224,86.7638,86.6067,86.6538,74800.0
2015-05-04 09:45:00,110.3,110.33,110.15,110.2,67800.0,86.6695,86.6931,86.5516,86.5909,67800.0
2015-05-04 09:50:00,110.21,110.45,110.2,110.26,64200.0,86.5988,86.7874,86.5909,86.6381,64200.0
2015-05-04 09:55:00,110.22,110.34,110.18,110.18,48700.0,86.6067,86.7009,86.5752,86.5752,48700.0
2015-05-04 10:00:00,110.24,110.29,110.13,110.26,36500.0,86.6224,86.6617,86.5359,86.6381,36500.0
2015-05-04 10:05:00,110.28,110.4,110.23,110.27,32600.0,86.6538,86.7481,86.6145,86.6459,32600.0
2015-05-04 10:10:00,110.29,110.32,110.14,110.27,37900.0,86.6617,86.6852,86.5438,86.6459,37900.0
2015-05-04 10:15:00,110.26,110.26,110.09,110.18,32400.0,86.6381,86.6381,86.5045,86.5752,32400.0
2015-05-04 10:20:00,110.17,110.27,110.1,110.27,34300.0,86.5674,86.6459,86.5124,86.6459,34300.0
2015-05-04 10:25:00,110.27,110.36,110.2,110.21,32400.0,86.6459,86.7167,86.5909,86.5988,32400.0
2015-05-04 10:30:00,110.22,110.26,110.04,110.12,32300.0,86.6067,86.6381,86.4652,86.5281,32300.0
2015-05-04 10:35:00,110.1,110.11,109.95,109.95,36900.0,86.5124,86.5202,86.3945,86.3945,36900.0
2015-05-04 10:40:00,109.93,110.01,109.89,109.95,44400.0,86.3788,86.4416,86.3474,86.3945,44400.0
2015-05-04 10:45:00,109.96,109.98,109.81,109.92,42400.0,86.4024,86.4181,86.2845,86.3709,42400.0
2015-05-04 10:50:00,109.93,109.97,109.81,109.91,23700.0,86.3788,86.4102,86.2845,86.3631,23700.0
2015-05-04 10:55:00,109.92,109.98,109.88,109.9,17600.0,86.3709,86.4181,86.3395,86.3552,17600.0
2015-05-04 11:00:00,109.9,109.97,109.9,109.9,17500.0,86.3552,86.4102,86.3552,86.3552,17500.0
2015-05-04 11:05:00,109.9,109.95,109.75,109.78,23200.0,86.3552,86.3945,86.2373,86.2609,23200.0
2015-05-04 11:10:00,109.79,109.91,109.68,109.68,47600.0,86.2688,86.3631,86.1823,86.1823,47600.0
2015-05-04 11:15:00,109.68,109.7,109.63,109.67,15500.0,86.1823,86.1981,86.1431,86.1745,15500.0
2015-05-04 11:20:00,109.66,109.74,109.59,109.59,23300.0,86.1666,86.2295,86.1116,86.1116,23300.0
2015-05-04 11:25:00,109.6,109.71,109.55,109.56,32600.0,86.1195,86.2059,86.0802,86.0881,32600.0
2015-05-04 11:30:00,109.55,109.58,109.45,109.49,16100.0,86.0802,86.1038,86.0016,86.033,16100.0
2015-05-04 11:35:00,109.48,109.54,109.44,109.49,17800.0,86.0252,86.0723,85.9938,86.033,17800.0
2015-05-04 11:40:00,109.49,109.51,109.38,109.51,16700.0,86.033,86.0488,85.9466,86.0488,16700.0
2015-05-04 11:45:00,109.52,109.54,109.46,109.5,22300.0,86.0566,86.0723,86.0095,86.0409,22300.0
2015-05-04 11:50:00,109.49,109.54,109.38,109.49,17800.0,86.033,86.0723,85.9466,86.033,17800.0
2015-05-04 11:55:00,109.48,109.6,109.48,109.59,19400.0,86.0252,86.1195,86.0252,86.1116,19400.0
2015-05-04 12:00:00,109.57,109.61,109.53,109.59,30200.0,86.0959,86.1273,86.0645,86.1116,30200.0
2015-05-04 12:05:00,109.58,109.75,109.56,109.66,57800.0,86.1038,86.2373,86.0881,86.1666,57800.0
2015-05-04 12:10:00,109.65,109.77,109.63,109.7,32900.0,86.1588,86.2531,86.1431,86.1981,32900.0
2015-05-04 12:15:00,109.69,109.77,109.66,109.66,19600.0,86.1902,86.2531,86.1666,86.1666,19600.0
2015-05-04 12:20:00,109.65,109.69,109.56,109.66,23800.0,86.1588,86.1902,86.0881,86.1666,23800.0
2015-05-04 12:25:00,109.69,109.76,109.68,109.75,26000.0,86.1902,86.2452,86.1823,86.2373,26000.0
2015-05-04 12:30:00,109.73,109.77,109.63,109.7,27100.0,86.2216,86.2531,86.1431,86.1981,27100.0
2015-05-04 12:35:00,109.71,109.71,109.65,109.66,8300.0,86.2059,86.2059,86.1588,86.1666,8300.0
2015-05-04 12:40:00,109.64,109.71,109.58,109.62,8400.0,86.1509,86.2059,86.1038,86.1352,8400.0
2015-05-04 12:45:00,109.63,109.67,109.5,109.53,46800.0,86.1431,86.1745,86.0409,86.0645,46800.0
2015-05-04 12:50:00,109.51,109.63,109.5,109.59,21700.0,86.0488,86.1431,86.0409,86.1116,21700.0
2015-05-04 12:55:00,109.61,109.66,109.54,109.56,22600.0,86.1273,86.1666,86.0723,86.0881,22600.0
2015-05-04 13:00:00,109.56,109.61,109.54,109.55,20600.0,86.0881,86.1273,86.0723,86.0802,20600.0
2015-05-04 13:05:00,109.54,109.55,109.32,109.35,32300.0,86.0723,86.0802,85.8995,85.923,32300.0
2015-05-04 13:10:00,109.37,109.44,109.34,109.42,8400.0,85.9388,85.9938,85.9152,85.978,8400.0
2015-05-04 13:15:00,109.42,109.52,109.41,109.5,19400.0,85.978,86.0566,85.9702,86.0409,19400.0
2015-05-04 13:20:00,109.52,109.54,109.42,109.45,34200.0,86.0566,86.0723,85.978,86.0016,34200.0
2015-05-04 13:25:00,109.46,109.56,109.45,109.54,28600.0,86.0095,86.0881,86.0016,86.0723,28600.0
2015-05-04 13:30:00,109.54,109.56,109.49,109.55,34000.0,86.0723,86.0881,86.033,86.0802,34000.0
2015-05-04 13:35:00,109.56,109.66,109.55,109.66,12500.0,86.0881,86.1666,86.0802,86.1666,12500.0
2015-05-04 13:40:00,109.66,109.76,109.66,109.76,24000.0,86.1666,86.2452,86.1666,86.2452,24000.0
2015-05-04 13:45:00,109.76,109.96,109.76,109.95,84900.0,86.2452,86.4024,86.2452,86.3945,84900.0
2015-05-04 13:50:00,109.95,110.01,109.83,109.85,46900.0,86.3945,86.4416,86.3002,86.3159,46900.0
2015-05-04 13:55:00,109.87,110.05,109.86,110.04,23300.0,86.3316,86.4731,86.3238,86.4652,23300.0
2015-05-04 14:00:00,110.04,110.09,109.91,109.92,24800.0,86.4652,86.5045,86.3631,86.3709,24800.0
2015-05-04 14:05:00,109.92,109.96,109.81,109.91,15200.0,86.3709,86.4024,86.2845,86.3631,15200.0
2015-05-04 14:10:00,109.93,109.97,109.81,109.84,16700.0,86.3788,86.4102,86.2845,86.3081,16700.0
2015-05-04 14:15:00,109.85,109.94,109.84,109.93,10000.0,86.3159,86.3866,86.3081,86.3788,10000.0
2015-05-04 14:20:00,109.95,110.0,109.9,109.97,20000.0,86.3945,86.4338,86.3552,86.4102,20000.0
2015-05-04 14:25:00,109.96,110.18,109.93,110.14,45600.0,86.4024,86.5752,86.3788,86.5438,45600.0
2015-05-04 14:30:00,110.15,110.22,110.08,110.09,25900.0,86.5516,86.6067,86.4966,86.5045,25900.0
2015-05-04 14:35:00,110.1,110.15,110.07,110.11,20200.0,86.5124,86.5516,86.4888,86.5202,20200.0
2015-05-04 14:40:00,110.13,110.17,110.03,110.05,18700.0,86.5359,86.5674,86.4574,86.4731,18700.0
2015-05-04 14:45:00,110.04,110.08,110.0,110.0,20200.0,86.4652,86.4966,86.4338,86.4338,20200.0
2015-05-04 14:50:00,110.01,110.09,109.99,110.06,19400.0,86.4416,86.5045,86.4259,86.4809,19400.0
2015-05-04 14:55:00,110.05,110.12,110.03,110.1,39700.0,86.4731,86.5281,86.4574,86.5124,39700.0
2015-05-04 15:00:00,110.09,110.15,110.08,110.12,35200.0,86.5045,86.5516,86.4966,86.5281,35200.0
2015-05-04 15:05:00,110.11,110.19,110.08,110.09,20200.0,86.5202,86.5831,86.4966,86.5045,20200.0
2015-05-04 15:10:00,110.09,110.15,110.04,110.1,20800.0,86.5045,86.5516,86.4652,86.5124,20800.0
2015-05-04 15:15:00,110.09,110.2,110.03,110.18,23800.0,86.5045,86.5909,86.4574,86.5752,23800.0
2015-05-04 15:20:00,110.18,110.21,110.13,110.14,41500.0,86.5752,86.5988,86.5359,86.5438,41500.0
2015-05-04 15:25:00,110.14,110.21,110.11,110.14,32300.0,86.5438,86.5988,86.5202,86.5438,32300.0
2015-05-04 15:30:00,110.14,110.21,110.07,110.17,47100.0,86.5438,86.5988,86.4888,86.5674,47100.0
2015-05-04 15:35:00,110.16,110.21,110.12,110.14,57600.0,86.5595,86.5988,86.5281,86.5438,57600.0
2015-05-04 15:40:00,110.15,110.19,110.05,110.11,62700.0,86.5516,86.5831,86.4731,86.5202,62700.0
2015-05-04 15:45:00,110.11,110.19,110.1,110.11,74900.0,86.5202,86.5831,86.5124,86.5202,74900.0
2015-05-04 15:50:00,110.1,110.16,110.06,110.1,89000.0,86.5124,86.5595,86.4809,86.5124,89000.0
2015-05-04 15:55:00,110.11,110.16,110.03,110.06,167100.0,86.5202,86.5595,86.4574,86.4809,167100.0
2015-05-05 09:30:00,109.2,109.85,109.19,109.85,83300.0,85.8052,86.3159,85.7973,86.3159,83300.0
2015-05-05 09:35:00,109.7,109.88,109.22,109.35,29400.0,86.1981,86.3395,85.8209,85.923,29400.0
2015-05-05 09:40:00,109.3,109.5,109.13,109.5,27700.0,85.8838,86.0409,85.7502,86.0409,27700.0
2015-05-05 09:45:00,109.48,109.67,109.37,109.48,66900.0,86.0252,86.1745,85.9388,86.0252,66900.0
2015-05-05 09:50:00,109.45,109.52,109.26,109.34,60400.0,86.0016,86.0566,85.8523,85.9152,60400.0
2015-05-05 09:55:00,109.35,109.45,109.22,109.24,24600.0,85.923,86.0016,85.8209,85.8366,24600.0
2015-05-05 10:00:00,109.24,109.27,109.0,109.04,51600.0,85.8366,85.8602,85.648,85.6795,51600.0
2015-05-05 10:05:00,109.04,109.32,108.95,109.32,40100.0,85.6795,85.8995,85.6087,85.8995,40100.0
2015-05-05 10:10:00,109.33,109.4,109.13,109.24,42200.0,85.9073,85.9623,85.7502,85.8366,42200.0
2015-05-05 10:15:00,109.21,109.24,109.01,109.09,36700.0,85.813,85.8366,85.6559,85.7187,36700.0
2015-05-05 10:20:00,109.09,109.54,109.02,109.39,35200.0,85.7187,86.0723,85.6637,85.9545,35200.0
2015-05-05 10:25:00,109.39,109.49,109.28,109.33,30700.0,85.9545,86.033,85.868,85.9073,30700.0
2015-05-05 10:30:00,109.32,109.36,109.18,109.23,20800.0,85.8995,85.9309,85.7895,85.8287,20800.0
2015-05-05 10:35:00,109.2,109.3,109.11,109.23,40200.0,85.8052,85.8838,85.7345,85.8287,40200.0
2015-05-05 10:40:00,109.22,109.31,109.05,109.3,32000.0,85.8209,85.8916,85.6873,85.8838,32000.0
2015-05-05 10:45:00,109.29,109.32,109.15,109.19,21100.0,85.8759,85.8995,85.7659,85.7973,21100.0
2015-05-05 10:50:00,109.2,109.23,109.0,109.06,28300.0,85.8052,85.8287,85.648,85.6952,28300.0
2015-05-05 10:55:00,109.07,109.09,109.02,109.03,22400.0,85.703,85.7187,85.6637,85.6716,22400.0
2015-05-05 11:00:00,109.02,109.07,108.86,108.93,77700.0,85.6637,85.703,85.538,85.593,77700.0
2015-05-05 11:05:00,108.92,108.93,108.76,108.77,66400.0,85.5852,85.593,85.4594,85.4673,66400.0
2015-05-05 11:10:00,108.75,108.92,108.72,108.82,23800.0,85.4516,85.5852,85.428,85.5066,23800.0
2015-05-05 11:15:00,108.84,108.91,108.77,108.82,27800.0,85.5223,85.5773,85.4673,85.5066,27800.0
2015-05-05 11:20:00,108.81,108.82,108.67,108.69,23100.0,85.4987,85.5066,85.3887,85.4044,23100.0
2015-05-05 11:25:00,108.68,108.78,108.6,108.66,43900.0,85.3966,85.4752,85.3337,85.3809,43900.0
2015-05-05 11:30:00,108.65,108.65,108.45,108.56,45500.0,85.373,85.373,85.2159,85.3023,45500.0
2015-05-05 11:35:00,108.56,108.64,108.52,108.55,26600.0,85.3023,85.3651,85.2709,85.2944,26600.0
2015-05-05 11:40:00,108.56,108.66,108.54,108.64,33600.0,85.3023,85.3809,85.2866,85.3651,33600.0
2015-05-05 11:45:00,108.65,108.65,108.55,108.56,38200.0,85.373,85.373,85.2944,85.3023,38200.0
2015-05-05 11:50:00,108.56,108.65,108.5,108.51,40300.0,85.3023,85.373,85.2551,85.263,40300.0
2015-05-05 11:55:00,108.53,108.63,108.5,108.61,34900.0,85.2787,85.3573,85.2551,85.3416,34900.0
2015-05-05 12:00:00,108.63,108.69,108.57,108.59,26500.0,85.3573,85.4044,85.3101,85.3259,26500.0
2015-05-05 12:05:00,108.59,108.62,108.56,108.59,17500.0,85.3259,85.3494,85.3023,85.3259,17500.0
2015-05-05 12:10:00,108.59,108.65,108.56,108.63,20600.0,85.3259,85.373,85.3023,85.3573,20600.0
2015-05-05 12:15:00,108.63,108.79,108.6,108.78,21800.0,85.3573,85.483,85.3337,85.4752,21800.0
2015-05-05 12:20:00,108.78,108.81,108.65,108.76,37300.0,85.4752,85.4987,85.373,85.4594,37300.0
2015-05-05 12:25:00,108.77,108.86,108.77,108.79,25900.0,85.4673,85.538,85.4673,85.483,25900.0
2015-05-05 12:30:00,108.81,108.83,108.74,108.79,17300.0,85.4987,85.5144,85.4437,85.483,17300.0
2015-05-05 12:35:00,108.78,108.83,108.71,108.71,21000.0,85.4752,85.5144,85.4202,85.4202,21000.0
2015-05-05 12:40:00,108.73,108.75,108.66,108.69,23200.0,85.4359,85.4516,85.3809,85.4044,23200.0
2015-05-05 12:45:00,108.69,108.8,108.67,108.8,19900.0,85.4044,85.4909,85.3887,85.4909,19900.0
2015-05-05 12:50:00,108.77,108.83,108.66,108.75,25500.0,85.4673,85.5144,85.3809,85.4516,25500.0
2015-05-05 12:55:00,108.75,108.76,108.63,108.7,18800.0,85.4516,85.4594,85.3573,85.4123,18800.0
2015-05-05 13:00:00,108.69,108.7,108.55,108.6,22000.0,85.4044,85.4123,85.2944,85.3337,22000.0
2015-05-05 13:05:00,108.57,108.6,108.5,108.52,31900.0,85.3101,85.3337,85.2551,85.2709,31900.0
2015-05-05 13:10:00,108.53,108.61,108.45,108.47,33000.0,85.2787,85.3416,85.2159,85.2316,33000.0
2015-05-05 13:15:00,108.49,108.55,108.46,108.51,25200.0,85.2473,85.2944,85.2237,85.263,25200.0
2015-05-05 13:20:00,108.52,108.52,108.36,108.51,23700.0,85.2709,85.2709,85.1451,85.263,23700.0
2015-05-05 13:25:00,108.5,108.6,108.46,108.58,18900.0,85.2551,85.3337,85.2237,85.318,18900.0
2015-05-05 13:30:00,108.56,108.57,108.46,108.46,32800.0,85.3023,85.3101,85.2237,85.2237,32800.0
2015-05-05 13:35:00,108.45,108.67,108.44,108.66,31500.0,85.2159,85.3887,85.208,85.3809,31500.0
2015-05-05 13:40:00,108.64,108.66,108.53,108.58,20300.0,85.3651,85.3809,85.2787,85.318,20300.0
2015-05-05 13:45:00,108.59,108.62,108.54,108.57,26600.0,85.3259,85.3494,85.2866,85.3101,26600.0
2015-05-05 13:50:00,108.59,108.68,108.48,108.55,31100.0,85.3259,85.3966,85.2394,85.2944,31100.0
2015-05-05 13:55:00,108.53,108.64,108.51,108.61,23800.0,85.2787,85.3651,85.263,85.3416,23800.0
2015-05-05 14:00:00,108.62,108.62,108.53,108.56,41500.0,85.3494,85.3494,85.2787,85.3023,41500.0
2015-05-05 14:05:00,108.55,108.64,108.5,108.6,28500.0,85.2944,85.3651,85.2551,85.3337,28500.0
2015-05-05 14:10:00,108.61,108.78,108.61,108.73,27600.0,85.3416,85.4752,85.3416,85.4359,27600.0
2015-05-05 14:15:00,108.73,108.75,108.63,108.75,25000.0,85.4359,85.4516,85.3573,85.4516,25000.0
2015-05-05 14:20:00,108.74,108.83,108.63,108.7,25200.0,85.4437,85.5144,85.3573,85.4123,25200.0
2015-05-05 14:25:00,108.68,108.72,108.53,108.58,31600.0,85.3966,85.428,85.2787,85.318,31600.0
2015-05-05 14:30:00,108.57,108.69,108.51,108.69,23100.0,85.3101,85.4044,85.263,85.4044,23100.0
2015-05-05 14:35:00,108.68,108.71,108.55,108.55,29600.0,85.3966,85.4202,85.2944,85.2944,29600.0
2015-05-05 14:40:00,108.57,108.59,108.3,108.38,42900.0,85.3101,85.3259,85.098,85.1609,42900.0
2015-05-05 14:45:00,108.39,108.44,108.3,108.33,29400.0,85.1687,85.208,85.098,85.1216,29400.0
2015-05-05 14:50:00,108.33,108.35,108.25,108.28,21000.0,85.1216,85.1373,85.0587,85.0823,21000.0
2015-05-05 14:55:00,108.27,108.32,108.22,108.25,33600.0,85.0744,85.1137,85.0351,85.0587,33600.0
2015-05-05 15:00:00,108.24,108.35,108.2,108.24,54000.0,85.0508,85.1373,85.0194,85.0508,54000.0
2015-05-05 15:05:00,108.23,108.25,108.1,108.1,84700.0,85.043,85.0587,84.9408,84.9408,84700.0
2015-05-05 15:10:00,108.1,108.24,108.1,108.21,66800.0,84.9408,85.0508,84.9408,85.0273,66800.0
2015-05-05 15:15:00,108.21,108.23,108.11,108.17,77800.0,85.0273,85.043,84.9487,84.9958,77800.0
2015-05-05 15:20:00,108.17,108.21,108.08,108.19,49500.0,84.9958,85.0273,84.9251,85.0116,49500.0
2015-05-05 15:25:00,108.19,108.25,108.17,108.18,81900.0,85.0116,85.0587,84.9958,85.0037,81900.0
2015-05-05 15:30:00,108.18,108.22,108.13,108.18,98000.0,85.0037,85.0351,84.9644,85.0037,98000.0
2015-05-05 15:35:00,108.18,108.42,108.16,108.37,89400.0,85.0037,85.1923,84.988,85.153,89400.0
2015-05-05 15:40:00,108.36,108.37,108.23,108.28,71100.0,85.1451,85.153,85.043,85.0823,71100.0
2015-05-05 15:45:00,108.27,108.27,108.08,108.12,83100.0,85.0744,85.0744,84.9251,84.9566,83100.0
2015-05-05 15:50:00,108.12,108.14,107.98,108.02,162600.0,84.9566,84.9723,84.8465,84.878,162600.0
2015-05-05 15:55:00,108.01,108.16,108.0,108.07,285100.0,84.8701,84.988,84.8623,84.9173,285100.0
2015-05-06 09:30:00,108.2,108.8,108.16,108.48,136200.0,85.0194,85.4909,84.988,85.2394,136200.0
2015-05-06 09:35:00,108.48,108.48,107.98,107.99,69200.0,85.2394,85.2394,84.8465,84.8544,69200.0
2015-05-06 09:40:00,107.98,108.0,107.53,107.53,91700.0,84.8465,84.8623,84.493,84.493,91700.0
2015-05-06 09:45:00,107.54,107.82,107.52,107.75,60600.0,84.5008,84.7208,84.4851,84.6658,60600.0
2015-05-06 09:50:00,107.75,107.84,107.45,107.55,70400.0,84.6658,84.7365,84.4301,84.5087,70400.0
2015-05-06 09:55:00,107.54,107.85,107.51,107.81,68200.0,84.5008,84.7444,84.4772,84.713,68200.0
2015-05-06 10:00:00,107.77,107.94,107.6,107.94,57500.0,84.6815,84.8151,84.548,84.8151,57500.0
2015-05-06 10:05:00,107.93,107.94,107.38,107.42,83100.0,84.8073,84.8151,84.3751,84.4065,83100.0
2015-05-06 10:10:00,107.41,107.65,107.24,107.61,45400.0,84.3987,84.5872,84.2651,84.5558,45400.0
2015-05-06 10:15:00,107.6,107.82,107.57,107.66,36300.0,84.548,84.7208,84.5244,84.5951,36300.0
2015-05-06 10:20:00,107.69,107.93,107.68,107.82,47800.0,84.6187,84.8073,84.6108,84.7208,47800.0
2015-05-06 10:25:00,107.81,108.11,107.75,108.05,28400.0,84.713,84.9487,84.6658,84.9015,28400.0
2015-05-06 10:30:00,108.05,108.07,107.77,107.89,48100.0,84.9015,84.9173,84.6815,84.7758,48100.0
2015-05-06 10:35:00,107.88,108.13,107.85,108.08,109500.0,84.768,84.9644,84.7444,84.9251,109500.0
2015-05-06 10:40:00,108.08,108.36,108.08,108.22,39200.0,84.9251,85.1451,84.9251,85.0351,39200.0
2015-05-06 10:45:00,108.26,108.65,108.22,108.51,66000.0,85.0666,85.373,85.0351,85.263,66000.0
2015-05-06 10:50:00,108.52,108.74,108.51,108.74,60500.0,85.2709,85.4437,85.263,85.4437,60500.0
2015-05-06 10:55:00,108.71,108.83,108.62,108.76,76100.0,85.4202,85.5144,85.3494,85.4594,76100.0
2015-05-06 11:00:00,108.75,108.91,108.62,108.86,43500.0,85.4516,85.5773,85.3494,85.538,43500.0
2015-05-06 11:05:00,108.88,108.89,108.53,108.54,39100.0,85.5537,85.5616,85.2787,85.2866,39100.0
2015-05-06 11:10:00,108.54,108.55,108.28,108.28,38600.0,85.2866,85.2944,85.0823,85.0823,38600.0
2015-05-06 11:15:00,108.27,108.36,108.23,108.26,21500.0,85.0744,85.1451,85.043,85.0666,21500.0
2015-05-06 11:20:00,108.26,108.27,108.16,108.23,26300.0,85.0666,85.0744,84.988,85.043,26300.0
2015-05-06 11:25:00,108.23,108.39,108.21,108.33,19000.0,85.043,85.1687,85.0273,85.1216,19000.0
2015-05-06 11:30:00,108.32,108.51,108.31,108.51,21500.0,85.1137,85.263,85.1058,85.263,21500.0
2015-05-06 11:35:00,108.53,108.58,108.37,108.43,21800.0,85.2787,85.318,85.153,85.2001,21800.0
2015-05-06 11:40:00,108.42,108.66,108.4,108.65,25000.0,85.1923,85.3809,85.1766,85.373,25000.0
2015-05-06 11:45:00,108.63,108.78,108.6,108.74,22600.0,85.3573,85.4752,85.3337,85.4437,22600.0
2015-05-06 11:50:00,108.72,108.79,108.66,108.72,17100.0,85.428,85.483,85.3809,85.428,17100.0
2015-05-06 11:55:00,108.73,108.78,108.64,108.74,31500.0,85.4359,85.4752,85.3651,85.4437,31500.0
2015-05-06 12:00:00,108.74,108.75,108.48,108.51,24200.0,85.4437,85.4516,85.2394,85.263,24200.0
2015-05-06 12:05:00,108.49,108.56,108.4,108.5,18500.0,85.2473,85.3023,85.1766,85.2551,18500.0
2015-05-06 12:10:00,108.5,108.52,108.33,108.33,18900.0,85.2551,85.2709,85.1216,85.1216,18900.0
2015-05-06 12:15:00,108.35,108.46,108.3,108.45,13900.0,85.1373,85.2237,85.098,85.2159,13900.0
2015-05-06 12:20:00,108.44,108.52,108.4,108.47,35700.0,85.208,85.2709,85.1766,85.2316,35700.0
2015-05-06 12:25:00,108.47,108.47,108.31,108.32,20900.0,85.2316,85.2316,85.1058,85.1137,20900.0
2015-05-06 12:30:00,108.33,108.39,108.29,108.39,11600.0,85.1216,85.1687,85.0901,85.1687,11600.0
2015-05-06 12:35:00,108.39,108.51,108.36,108.5,15400.0,85.1687,85.263,85.1451,85.2551,15400.0
2015-05-06 12:40:00,108.51,108.56,108.32,108.32,20000.0,85.263,85.3023,85.1137,85.1137,20000.0
2015-05-06 12:45:00,108.33,108.43,108.3,108.43,19900.0,85.1216,85.2001,85.098,85.2001,19900.0
2015-05-06 12:50:00,108.43,108.44,108.21,108.21,12400.0,85.2001,85.208,85.0273,85.0273,12400.0
2015-05-06 12:55:00,108.2,108.33,108.2,108.24,12800.0,85.0194,85.1216,85.0194,85.0508,12800.0
2015-05-06 13:00:00,108.24,108.26,108.06,108.07,16600.0,85.0508,85.0666,84.9094,84.9173,16600.0
2015-05-06 13:05:00,108.07,108.2,108.05,108.12,15800.0,84.9173,85.0194,84.9015,84.9566,15800.0
2015-05-06 13:10:00,108.11,108.26,108.09,108.22,10700.0,84.9487,85.0666,84.933,85.0351,10700.0
2015-05-06 13:15:00,108.21,108.34,108.19,108.29,17900.0,85.0273,85.1294,85.0116,85.0901,17900.0
2015-05-06 13:20:00,108.3,108.37,108.24,108.26,26500.0,85.098,85.153,85.0508,85.0666,26500.0
2015-05-06 13:25:00,108.26,108.26,108.14,108.19,21500.0,85.0666,85.0666,84.9723,85.0116,21500.0
2015-05-06 13:30:00,108.2,108.2,108.0,108.06,27400.0,85.0194,85.0194,84.8623,84.9094,27400.0
2015-05-06 13:35:00,108.09,108.09,107.97,108.08,46500.0,84.933,84.933,84.8387,84.9251,46500.0
2015-05-06 13:40:00,108.07,108.21,108.03,108.08,25700.0,84.9173,85.0273,84.8858,84.9251,25700.0
2015-05-06 13:45:00,108.08,108.09,107.97,108.0,42900.0,84.9251,84.933,84.8387,84.8623,42900.0
2015-05-06 13:50:00,108.0,108.05,107.92,107.95,24100.0,84.8623,84.9015,84.7994,84.823,24100.0
2015-05-06 13:55:00,107.97,108.14,107.95,108.09,23300.0,84.8387,84.9723,84.823,84.933,23300.0
2015-05-06 14:00:00,108.09,108.14,108.02,108.06,27200.0,84.933,84.9723,84.878,84.9094,27200.0
2015-05-06 14:05:00,108.03,108.16,108.01,108.15,34500.0,84.8858,84.988,84.8701,84.9801,34500.0
2015-05-06 14:10:00,108.15,108.15,107.99,108.02,52500.0,84.9801,84.9801,84.8544,84.878,52500.0
2015-05-06 14:15:00,108.02,108.2,107.99,108.18,16700.0,84.878,85.0194,84.8544,85.0037,16700.0
2015-05-06 14:20:00,108.19,108.19,108.05,108.05,19800.0,85.0116,85.0116,84.9015,84.9015,19800.0
2015-05-06 14:25:00,108.08,108.1,107.91,108.04,30900.0,84.9251,84.9408,84.7915,84.8937,30900.0
2015-05-06 14:30:00,108.05,108.06,107.93,107.97,28100.0,84.9015,84.9094,84.8073,84.8387,28100.0
2015-05-06 14:35:00,107.95,107.97,107.82,107.87,59500.0,84.823,84.8387,84.7208,84.7601,59500.0
2015-05-06 14:40:00,107.87,107.88,107.69,107.83,47000.0,84.7601,84.768,84.6187,84.7287,47000.0
2015-05-06 14:45:00,107.83,107.92,107.79,107.92,35200.0,84.7287,84.7994,84.6973,84.7994,35200.0
2015-05-06 14:50:00,107.9,107.99,107.9,107.92,32400.0,84.7837,84.8544,84.7837,84.7994,32400.0
2015-05-06 14:55:00,107.92,108.0,107.85,107.93,59300.0,84.7994,84.8623,84.7444,84.8073,59300.0
2015-05-06 15:00:00,107.94,108.09,107.92,107.94,64300.0,84.8151,84.933,84.7994,84.8151,64300.0
2015-05-06 15:05:00,107.95,108.02,107.89,108.02,44400.0,84.823,84.878,84.7758,84.878,44400.0
2015-05-06 15:10:00,108.02,108.03,107.83,107.84,41800.0,84.878,84.8858,84.7287,84.7365,41800.0
2015-05-06 15:15:00,107.84,107.85,107.72,107.78,56300.0,84.7365,84.7444,84.6422,84.6894,56300.0
2015-05-06 15:20:00,107.77,107.9,107.76,107.87,71000.0,84.6815,84.7837,84.6737,84.7601,71000.0
2015-05-06 15:25:00,107.87,108.09,107.86,108.08,95300.0,84.7601,84.933,84.7523,84.9251,95300.0
2015-05-06 15:30:00,108.07,108.11,107.93,107.95,57500.0,84.9173,84.9487,84.8073,84.823,57500.0
2015-05-06 15:35:00,107.95,108.18,107.95,108.12,66400.0,84.823,85.0037,84.823,84.9566,66400.0
2015-05-06 15:40:00,108.1,108.16,107.93,107.96,51400.0,84.9408,84.988,84.8073,84.8308,51400.0
2015-05-06 15:45:00,107.95,108.1,107.91,108.05,60500.0,84.823,84.9408,84.7915,84.9015,60500.0
2015-05-06 15:50:00,108.03,108.15,107.99,108.05,69800.0,84.8858,84.9801,84.8544,84.9015,69800.0
2015-05-06 15:55:00,108.06,108.35,108.05,108.35,125600.0,84.9094,85.1373,84.9015,85.1373,125600.0
2015-05-07 09:30:00,108.4,108.69,108.32,108.58,39400.0,85.1766,85.4044,85.1137,85.318,39400.0
2015-05-07 09:35:00,108.47,108.74,108.3,108.56,134100.0,85.2316,85.4437,85.098,85.3023,134100.0
2015-05-07 09:40:00,108.56,109.26,108.56,108.87,76300.0,85.3023,85.8523,85.3023,85.5459,76300.0
2015-05-07 09:45:00,108.91,109.0,108.71,108.87,56200.0,85.5773,85.648,85.4202,85.5459,56200.0
2015-05-07 09:50:00,108.85,108.89,108.45,108.79,62200.0,85.5302,85.5616,85.2159,85.483,62200.0
2015-05-07 09:55:00,108.79,108.81,108.44,108.56,149600.0,85.483,85.4987,85.208,85.3023,149600.0
2015-05-07 10:00:00,108.54,108.64,108.25,108.63,37900.0,85.2866,85.3651,85.0587,85.3573,37900.0
2015-05-07 10:05:00,108.61,108.89,108.44,108.79,29500.0,85.3416,85.5616,85.208,85.483,29500.0
2015-05-07 10:10:00,108.79,108.87,108.73,108.83,26900.0,85.483,85.5459,85.4359,85.5144,26900.0
2015-05-07 10:15:00,108.85,108.86,108.6,108.8,23300.0,85.5302,85.538,85.3337,85.4909,23300.0
2015-05-07 10:20:00,108.81,108.84,108.7,108.76,17800.0,85.4987,85.5223,85.4123,85.4594,17800.0
2015-05-07 10:25:00,108.78,108.89,108.6,108.7,76900.0,85.4752,85.5616,85.3337,85.4123,76900.0
2015-05-07 10:30:00,108.68,108.79,108.47,108.59,43300.0,85.3966,85.483,85.2316,85.3259,43300.0
2015-05-07 10:35:00,108.6,108.87,108.6,108.85,41200.0,85.3337,85.5459,85.3337,85.5302,41200.0
2015-05-07 10:40:00,108.88,109.23,108.88,109.18,45200.0,85.5537,85.8287,85.5537,85.7895,45200.0
2015-05-07 10:45:00,109.2,109.31,109.17,109.19,48200.0,85.8052,85.8916,85.7816,85.7973,48200.0
2015-05-07 10:50:00,109.23,109.53,109.2,109.42,50600.0,85.8287,86.0645,85.8052,85.978,50600.0
2015-05-07 10:55:00,109.41,109.43,109.32,109.32,25200.0,85.9702,85.9859,85.8995,85.8995,25200.0
2015-05-07 11:00:00,109.31,109.47,109.29,109.43,56900.0,85.8916,86.0173,85.8759,85.9859,56900.0
2015-05-07 11:05:00,109.42,109.54,109.34,109.47,71100.0,85.978,86.0723,85.9152,86.0173,71100.0
2015-05-07 11:10:00,109.47,109.64,109.46,109.61,53800.0,86.0173,86.1509,86.0095,86.1273,53800.0
2015-05-07 11:15:00,109.61,109.68,109.42,109.46,19900.0,86.1273,86.1823,85.978,86.0095,19900.0
2015-05-07 11:20:00,109.44,109.55,109.3,109.51,21500.0,85.9938,86.0802,85.8838,86.0488,21500.0
2015-05-07 11:25:00,109.49,109.86,109.47,109.83,142800.0,86.033,86.3238,86.0173,86.3002,142800.0
2015-05-07 11:30:00,109.82,110.07,109.76,109.81,110600.0,86.2923,86.4888,86.2452,86.2845,110600.0
2015-05-07 11:35:00,109.82,109.93,109.77,109.84,46500.0,86.2923,86.3788,86.2531,86.3081,46500.0
2015-05-07 11:40:00,109.85,110.05,109.84,110.0,55000.0,86.3159,86.4731,86.3081,86.4338,55000.0
2015-05-07 11:45:00,109.98,110.17,109.86,109.92,44000.0,86.4181,86.5674,86.3238,86.3709,44000.0
2015-05-07 11:50:00,109.92,110.0,109.81,109.97,46400.0,86.3709,86.4338,86.2845,86.4102,46400.0
2015-05-07 11:55:00,109.93,110.07,109.88,110.01,63000.0,86.3788,86.4888,86.3395,86.4416,63000.0
2015-05-07 12:00:00,110.02,110.16,110.0,110.16,39900.0,86.4495,86.5595,86.4338,86.5595,39900.0
2015-05-07 12:05:00,110.13,110.21,110.01,110.11,54100.0,86.5359,86.5988,86.4416,86.5202,54100.0
2015-05-07 12:10:00,110.12,110.25,110.09,110.24,25400.0,86.5281,86.6302,86.5045,86.6224,25400.0
2015-05-07 12:15:00,110.23,110.46,110.14,110.46,44900.0,86.6145,86.7952,86.5438,86.7952,44900.0
2015-05-07 12:20:00,110.47,110.48,110.31,110.41,43500.0,86.8031,86.811,86.6774,86.7559,43500.0
2015-05-07 12:25:00,110.4,110.4,110.23,110.3,37500.0,86.7481,86.7481,86.6145,86.6695,37500.0
2015-05-07 12:30:00,110.29,110.43,110.27,110.32,31300.0,86.6617,86.7717,86.6459,86.6852,31300.0
2015-05-07 12:35:00,110.31,110.44,110.31,110.4,24600.0,86.6774,86.7795,86.6774,86.7481,24600.0
2015-05-07 12:40:00,110.39,110.44,110.29,110.29,37700.0,86.7402,86.7795,86.6617,86.6617,37700.0
2015-05-07 12:45:00,110.3,110.33,110.19,110.26,27600.0,86.6695,86.6931,86.5831,86.6381,27600.0
2015-05-07 12:50:00,110.28,110.39,110.24,110.28,33000.0,86.6538,86.7402,86.6224,86.6538,33000.0
2015-05-07 12:55:00,110.28,110.34,110.23,110.32,14400.0,86.6538,86.7009,86.6145,86.6852,14400.0
2015-05-07 13:00:00,110.3,110.4,110.26,110.26,26200.0,86.6695,86.7481,86.6381,86.6381,26200.0
2015-05-07 13:05:00,110.29,110.34,110.19,110.24,46300.0,86.6617,86.7009,86.5831,86.6224,46300.0
2015-05-07 13:10:00,110.25,110.36,110.22,110.34,15400.0,86.6302,86.7167,86.6067,86.7009,15400.0
2015-05-07 13:15:00,110.33,110.33,110.18,110.32,32900.0,86.6931,86.6931,86.5752,86.6852,32900.0
2015-05-07 13:20:00,110.32,110.32,110.12,110.16,26000.0,86.6852,86.6852,86.5281,86.5595,26000.0
2015-05-07 13:25:00,110.15,110.2,110.12,110.14,21600.0,86.5516,86.5909,86.5281,86.5438,21600.0
2015-05-07 13:30:00,110.15,110.33,110.13,110.31,40000.0,86.5516,86.6931,86.5359,86.6774,40000.0
2015-05-07 13:35:00,110.3,110.48,110.3,110.47,23600.0,86.6695,86.811,86.6695,86.8031,23600.0
2015-05-07 13:40:00,110.46,110.58,110.45,110.58,43300.0,86.7952,86.8895,86.7874,86.8895,43300.0
2015-05-07 13:45:00,110.57,110.7,110.51,110.65,108900.0,86.8817,86.9838,86.8345,86.9445,108900.0
2015-05-07 13:50:00,110.65,110.65,110.44,110.45,54300.0,86.9445,86.9445,86.7795,86.7874,54300.0
2015-05-07 13:55:00,110.46,110.5,110.41,110.44,25600.0,86.7952,86.8267,86.7559,86.7795,25600.0
2015-05-07 14:00:00,110.44,110.56,110.44,110.55,52100.0,86.7795,86.8738,86.7795,86.866,52100.0
2015-05-07 14:05:00,110.55,110.62,110.53,110.57,23100.0,86.866,86.921,86.8502,86.8817,23100.0
2015-05-07 14:10:00,110.56,110.67,110.53,110.64,56600.0,86.8738,86.9602,86.8502,86.9367,56600.0
2015-05-07 14:15:00,110.65,110.72,110.62,110.66,27400.0,86.9445,86.9995,86.921,86.9524,27400.0
2015-05-07 14:20:00,110.66,110.69,110.59,110.63,34900.0,86.9524,86.976,86.8974,86.9288,34900.0
2015-05-07 14:25:00,110.64,110.69,110.6,110.6,28900.0,86.9367,86.976,86.9052,86.9052,28900.0
2015-05-07 14:30:00,110.61,110.7,110.59,110.61,86200.0,86.9131,86.9838,86.8974,86.9131,86200.0
2015-05-07 14:35:00,110.61,110.62,110.42,110.44,63700.0,86.9131,86.921,86.7638,86.7795,63700.0
2015-05-07 14:40:00,110.43,110.48,110.38,110.46,40100.0,86.7717,86.811,86.7324,86.7952,40100.0
2015-05-07 14:45:00,110.47,110.58,110.36,110.36,35200.0,86.8031,86.8895,86.7167,86.7167,35200.0
2015-05-07 14:50:00,110.36,110.46,110.34,110.46,41500.0,86.7167,86.7952,86.7009,86.7952,41500.0
2015-05-07 14:55:00,110.46,110.49,110.36,110.4,32000.0,86.7952,86.8188,86.7167,86.7481,32000.0
2015-05-07 15:00:00,110.39,110.51,110.37,110.5,44800.0,86.7402,86.8345,86.7245,86.8267,44800.0
2015-05-07 15:05:00,110.51,110.57,110.44,110.53,62200.0,86.8345,86.8817,86.7795,86.8502,62200.0
2015-05-07 15:10:00,110.53,110.58,110.45,110.49,86300.0,86.8502,86.8895,86.7874,86.8188,86300.0
2015-05-07 15:15:00,110.5,110.51,110.33,110.35,137100.0,86.8267,86.8345,86.6931,86.7088,137100.0
2015-05-07 15:20:00,110.35,110.38,110.26,110.31,91600.0,86.7088,86.7324,86.6381,86.6774,91600.0
2015-05-07 15:25:00,110.31,110.32,110.11,110.21,94500.0,86.6774,86.6852,86.5202,86.5988,94500.0
2015-05-07 15:30:00,110.2,110.27,110.14,110.26,110200.0,86.5909,86.6459,86.5438,86.6381,110200.0
2015-05-07 15:35:00,110.27,110.27,110.2,110.25,56000.0,86.6459,86.6459,86.5909,86.6302,56000.0
2015-05-07 15:40:00,110.25,110.27,110.11,110.14,89000.0,86.6302,86.6459,86.5202,86.5438,89000.0
2015-05-07 15:45:00,110.14,110.22,109.97,110.18,98300.0,86.5438,86.6067,86.4102,86.5752,98300.0
2015-05-07 15:50:00,110.19,110.24,110.12,110.19,121800.0,86.5831,86.6224,86.5281,86.5831,121800.0
2015-05-07 15:55:00,110.19,110.21,110.02,110.04,309300.0,86.5831,86.5988,86.4495,86.4652,309300.0
2015-05-08 09:30:00,112.4,112.7,112.11,112.67,330800.0,88.3196,88.5553,88.0917,88.5318,330800.0
2015-05-08 09:35:00,112.67,113.2,112.65,112.87,324400.0,88.5318,88.9482,88.5161,88.6889,324400.0
2015-05-08 09:40:00,112.87,113.22,112.77,113.19,172300.0,88.6889,88.9639,88.6103,88.9404,172300.0
2015-05-08 09:45:00,113.18,113.33,113.05,113.2,160000.0,88.9325,89.0504,88.8304,88.9482,160000.0
2015-05-08 09:50:00,113.2,113.33,113.1,113.22,125900.0,88.9482,89.0504,88.8696,88.9639,125900.0
2015-05-08 09:55:00,113.23,113.41,113.16,113.25,143900.0,88.9718,89.1132,88.9168,88.9875,143900.0
2015-05-08 10:00:00,113.27,113.49,113.19,113.38,174700.0,89.0032,89.1761,88.9404,89.0897,174700.0
2015-05-08 10:05:00,113.38,113.45,113.26,113.42,140400.0,89.0897,89.1447,88.9954,89.1211,140400.0
2015-05-08 10:10:00,113.43,113.43,113.16,113.19,147600.0,89.1289,89.1289,88.9168,88.9404,147600.0
2015-05-08 10:15:00,113.18,113.19,112.96,112.99,128300.0,88.9325,88.9404,88.7596,88.7832,128300.0
2015-05-08 10:20:00,112.99,113.01,112.88,112.9,106900.0,88.7832,88.7989,88.6968,88.7125,106900.0
2015-05-08 10:25:00,112.91,113.21,112.82,113.21,134500.0,88.7204,88.9561,88.6496,88.9561,134500.0
2015-05-08 10:30:00,113.21,113.25,113.09,113.13,105100.0,88.9561,88.9875,88.8618,88.8932,105100.0
2015-05-08 10:35:00,113.13,113.14,113.01,113.11,62700.0,88.8932,88.9011,88.7989,88.8775,62700.0
2015-05-08 10:40:00,113.11,113.19,113.06,113.06,58800.0,88.8775,88.9404,88.8382,88.8382,58800.0
2015-05-08 10:45:00,113.07,113.11,112.89,112.97,57700.0,88.8461,88.8775,88.7046,88.7675,57700.0
2015-05-08 10:50:00,112.98,113.03,112.87,113.02,122900.0,88.7754,88.8146,88.6889,88.8068,122900.0
2015-05-08 10:55:00,113.01,113.02,112.9,112.98,61000.0,88.7989,88.8068,88.7125,88.7754,61000.0
2015-05-08 11:00:00,112.98,113.05,112.97,113.02,48500.0,88.7754,88.8304,88.7675,88.8068,48500.0
2015-05-08 11:05:00,113.01,113.01,112.88,112.95,63700.0,88.7989,88.7989,88.6968,88.7518,63700.0
2015-05-08 11:10:00,112.96,113.05,112.92,112.93,43800.0,88.7596,88.8304,88.7282,88.7361,43800.0
2015-05-08 11:15:00,112.94,113.04,112.91,112.99,45700.0,88.7439,88.8225,88.7204,88.7832,45700.0
2015-05-08 11:20:00,113.0,113.0,112.78,112.82,56400.0,88.7911,88.7911,88.6182,88.6496,56400.0
2015-05-08 11:25:00,112.83,112.85,112.67,112.72,73000.0,88.6575,88.6732,88.5318,88.5711,73000.0
2015-05-08 11:30:00,112.72,112.93,112.72,112.84,52400.0,88.5711,88.7361,88.5711,88.6653,52400.0
2015-05-08 11:35:00,112.83,112.95,112.69,112.78,50700.0,88.6575,88.7518,88.5475,88.6182,50700.0
2015-05-08 11:40:00,112.79,112.81,112.71,112.75,50200.0,88.6261,88.6418,88.5632,88.5946,50200.0
2015-05-08 11:45:00,112.76,112.77,112.58,112.7,71800.0,88.6025,88.6103,88.4611,88.5553,71800.0
2015-05-08 11:50:00,112.7,112.84,112.64,112.67,60400.0,88.5553,88.6653,88.5082,88.5318,60400.0
2015-05-08 11:55:00,112.67,112.72,112.61,112.7,65700.0,88.5318,88.5711,88.4846,88.5553,65700.0
2015-05-08 12:00:00,112.69,112.82,112.67,112.74,71700.0,88.5475,88.6496,88.5318,88.5868,71700.0
2015-05-08 12:05:00,112.75,112.85,112.69,112.75,50900.0,88.5946,88.6732,88.5475,88.5946,50900.0
2015-05-08 12:10:00,112.75,112.81,112.66,112.72,33100.0,88.5946,88.6418,88.5239,88.5711,33100.0
2015-05-08 12:15:00,112.71,112.8,112.7,112.77,53600.0,88.5632,88.6339,88.5553,88.6103,53600.0
2015-05-08 12:20:00,112.78,112.81,112.7,112.75,32200.0,88.6182,88.6418,88.5553,88.5946,32200.0
2015-05-08 12:25:00,112.74,112.87,112.74,112.79,35300.0,88.5868,88.6889,88.5868,88.6261,35300.0
2015-05-08 12:30:00,112.79,112.93,112.78,112.82,30000.0,88.6261,88.7361,88.6182,88.6496,30000.0
2015-05-08 12:35:00,112.8,112.87,112.74,112.77,41400.0,88.6339,88.6889,88.5868,88.6103,41400.0
2015-05-08 12:40:00,112.78,112.87,112.78,112.84,38900.0,88.6182,88.6889,88.6182,88.6653,38900.0
2015-05-08 12:45:00,112.84,112.93,112.81,112.92,32400.0,88.6653,88.7361,88.6418,88.7282,32400.0
2015-05-08 12:50:00,112.92,112.97,112.84,112.93,26400.0,88.7282,88.7675,88.6653,88.7361,26400.0
2015-05-08 12:55:00,112.94,113.0,112.94,112.98,32900.0,88.7439,88.7911,88.7439,88.7754,32900.0
2015-05-08 13:00:00,112.97,113.06,112.94,112.98,41600.0,88.7675,88.8382,88.7439,88.7754,41600.0
2015-05-08 13:05:00,112.99,113.07,112.96,113.03,56200.0,88.7832,88.8461,88.7596,88.8146,56200.0
2015-05-08 13:10:00,113.03,113.07,112.93,112.98,51300.0,88.8146,88.8461,88.7361,88.7754,51300.0
2015-05-08 13:15:00,112.99,113.06,112.94,113.06,28800.0,88.7832,88.8382,88.7439,88.8382,28800.0
2015-05-08 13:20:00,113.06,113.07,112.95,112.97,37300.0,88.8382,88.8461,88.7518,88.7675,37300.0
2015-05-08 13:25:00,112.97,113.06,112.95,112.95,53600.0,88.7675,88.8382,88.7518,88.7518,53600.0
2015-05-08 13:30:00,112.98,113.05,112.94,112.98,27400.0,88.7754,88.8304,88.7439,88.7754,27400.0
2015-05-08 13:35:00,112.97,113.0,112.83,112.86,51000.0,88.7675,88.7911,88.6575,88.6811,51000.0
2015-05-08 13:40:00,112.85,112.87,112.77,112.8,31400.0,88.6732,88.6889,88.6103,88.6339,31400.0
2015-05-08 13:45:00,112.79,112.85,112.77,112.79,28600.0,88.6261,88.6732,88.6103,88.6261,28600.0
2015-05-08 13:50:00,112.8,112.85,112.74,112.79,32000.0,88.6339,88.6732,88.5868,88.6261,32000.0
2015-05-08 13:55:00,112.79,112.82,112.74,112.74,27100.0,88.6261,88.6496,88.5868,88.5868,27100.0
2015-05-08 14:00:00,112.73,112.81,112.7,112.72,34400.0,88.5789,88.6418,88.5553,88.5711,34400.0
2015-05-08 14:05:00,112.72,112.73,112.58,112.59,29400.0,88.5711,88.5789,88.4611,88.4689,29400.0
2015-05-08 14:10:00,112.59,112.63,112.58,112.63,26900.0,88.4689,88.5003,88.4611,88.5003,26900.0
2015-05-08 14:15:00,112.64,112.69,112.62,112.66,26300.0,88.5082,88.5475,88.4925,88.5239,26300.0
2015-05-08 14:20:00,112.66,112.67,112.54,112.61,41000.0,88.5239,88.5318,88.4296,88.4846,41000.0
2015-05-08 14:25:00,112.6,112.61,112.55,112.59,35600.0,88.4768,88.4846,88.4375,88.4689,35600.0
2015-05-08 14:30:00,112.59,112.61,112.55,112.56,22700.0,88.4689,88.4846,88.4375,88.4453,22700.0
2015-05-08 14:35:00,112.56,112.63,112.55,112.61,30100.0,88.4453,88.5003,88.4375,88.4846,30100.0
2015-05-08 14:40:00,112.59,112.67,112.57,112.64,40700.0,88.4689,88.5318,88.4532,88.5082,40700.0
2015-05-08 14:45:00,112.62,112.71,112.61,112.67,33000.0,88.4925,88.5632,88.4846,88.5318,33000.0
2015-05-08 14:50:00,112.65,112.73,112.61,112.7,28900.0,88.5161,88.5789,88.4846,88.5553,28900.0
2015-05-08 14:55:00,112.7,112.71,112.57,112.66,29300.0,88.5553,88.5632,88.4532,88.5239,29300.0
2015-05-08 15:00:00,112.66,112.71,112.62,112.71,35900.0,88.5239,88.5632,88.4925,88.5632,35900.0
2015-05-08 15:05:00,112.72,112.75,112.66,112.7,39300.0,88.5711,88.5946,88.5239,88.5553,39300.0
2015-05-08 15:10:00,112.7,112.81,112.69,112.73,65900.0,88.5553,88.6418,88.5475,88.5789,65900.0
2015-05-08 15:15:00,112.74,112.78,112.6,112.61,59800.0,88.5868,88.6182,88.4768,88.4846,59800.0
2015-05-08 15:20:00,112.62,112.66,112.51,112.51,39400.0,88.4925,88.5239,88.406,88.406,39400.0
2015-05-08 15:25:00,112.51,112.53,112.48,112.49,47900.0,88.406,88.4218,88.3825,88.3903,47900.0
2015-05-08 15:30:00,112.5,112.57,112.49,112.53,74700.0,88.3982,88.4532,88.3903,88.4218,74700.0
2015-05-08 15:35:00,112.54,112.54,112.43,112.46,59600.0,88.4296,88.4296,88.3432,88.3668,59600.0
2015-05-08 15:40:00,112.46,112.5,112.44,112.48,55600.0,88.3668,88.3982,88.351,88.3825,55600.0
2015-05-08 15:45:00,112.49,112.51,112.47,112.47,83100.0,88.3903,88.406,88.3746,88.3746,83100.0
2015-05-08 15:50:00,112.47,112.49,112.4,112.49,89900.0,88.3746,88.3903,88.3196,88.3903,89900.0
2015-05-08 15:55:00,112.49,112.51,112.41,112.43,211100.0,88.3903,88.406,88.3275,88.3432,211100.0
2015-05-11 09:30:00,112.24,112.41,112.1,112.4,59200.0,88.1939,88.3275,88.0839,88.3196,59200.0
2015-05-11 09:35:00,112.4,112.75,112.35,112.64,81200.0,88.3196,88.5946,88.2803,88.5082,81200.0
2015-05-11 09:40:00,112.62,112.7,112.43,112.47,39900.0,88.4925,88.5553,88.3432,88.3746,39900.0
2015-05-11 09:45:00,112.48,112.62,112.41,112.52,41800.0,88.3825,88.4925,88.3275,88.4139,41800.0
2015-05-11 09:50:00,112.49,112.71,112.45,112.69,50700.0,88.3903,88.5632,88.3589,88.5475,50700.0
2015-05-11 09:55:00,112.71,112.78,112.47,112.78,46600.0,88.5632,88.6182,88.3746,88.6182,46600.0
2015-05-11 10:00:00,112.77,112.91,112.7,112.73,77700.0,88.6103,88.7204,88.5553,88.5789,77700.0
2015-05-11 10:05:00,112.74,112.8,112.59,112.64,44000.0,88.5868,88.6339,88.4689,88.5082,44000.0
2015-05-11 10:10:00,112.64,112.64,112.44,112.46,36400.0,88.5082,88.5082,88.351,88.3668,36400.0
2015-05-11 10:15:00,112.47,112.59,112.25,112.28,48800.0,88.3746,88.4689,88.2017,88.2253,48800.0
2015-05-11 10:20:00,112.28,112.39,112.21,112.37,28200.0,88.2253,88.3118,88.1703,88.296,28200.0
2015-05-11 10:25:00,112.38,112.47,112.22,112.22,43600.0,88.3039,88.3746,88.1782,88.1782,43600.0
2015-05-11 10:30:00,112.21,112.22,112.0,112.1,54700.0,88.1703,88.1782,88.0053,88.0839,54700.0
2015-05-11 10:35:00,112.1,112.18,112.07,112.18,45500.0,88.0839,88.1467,88.0603,88.1467,45500.0
2015-05-11 10:40:00,112.19,112.29,112.16,112.22,33500.0,88.1546,88.2332,88.131,88.1782,33500.0
2015-05-11 10:45:00,112.22,112.52,112.22,112.45,47700.0,88.1782,88.4139,88.1782,88.3589,47700.0
2015-05-11 10:50:00,112.45,112.6,112.4,112.42,29700.0,88.3589,88.4768,88.3196,88.3353,29700.0
2015-05-11 10:55:00,112.44,112.49,112.4,112.49,23000.0,88.351,88.3903,88.3196,88.3903,23000.0
2015-05-11 11:00:00,112.48,112.61,112.43,112.52,52200.0,88.3825,88.4846,88.3432,88.4139,52200.0
2015-05-11 11:05:00,112.52,112.59,112.45,112.59,30800.0,88.4139,88.4689,88.3589,88.4689,30800.0
2015-05-11 11:10:00,112.58,112.67,112.57,112.61,27800.0,88.4611,88.5318,88.4532,88.4846,27800.0
2015-05-11 11:15:00,112.62,112.65,112.54,112.56,26500.0,88.4925,88.5161,88.4296,88.4453,26500.0
2015-05-11 11:20:00,112.56,112.57,112.48,112.54,36700.0,88.4453,88.4532,88.3825,88.4296,36700.0
2015-05-11 11:25:00,112.54,112.61,112.49,112.61,33800.0,88.4296,88.4846,88.3903,88.4846,33800.0
2015-05-11 11:30:00,112.61,112.64,112.56,112.57,24900.0,88.4846,88.5082,88.4453,88.4532,24900.0
2015-05-11 11:35:00,112.58,112.58,112.4,112.51,28900.0,88.4611,88.4611,88.3196,88.406,28900.0
2015-05-11 11:40:00,112.5,112.7,112.5,112.66,47000.0,88.3982,88.5553,88.3982,88.5239,47000.0
2015-05-11 11:45:00,112.66,112.81,112.64,112.79,31600.0,88.5239,88.6418,88.5082,88.6261,31600.0
2015-05-11 11:50:00,112.79,112.87,112.76,112.77,28000.0,88.6261,88.6889,88.6025,88.6103,28000.0
2015-05-11 11:55:00,112.77,112.79,112.7,112.75,11700.0,88.6103,88.6261,88.5553,88.5946,11700.0
2015-05-11 12:00:00,112.75,112.76,112.52,112.55,33700.0,88.5946,88.6025,88.4139,88.4375,33700.0
2015-05-11 12:05:00,112.55,112.55,112.38,112.42,15800.0,88.4375,88.4375,88.3039,88.3353,15800.0
2015-05-11 12:10:00,112.43,112.46,112.33,112.34,18500.0,88.3432,88.3668,88.2646,88.2725,18500.0
2015-05-11 12:15:00,112.32,112.36,112.21,112.27,17900.0,88.2568,88.2882,88.1703,88.2175,17900.0
2015-05-11 12:20:00,112.27,112.27,112.13,112.16,21300.0,88.2175,88.2175,88.1075,88.131,21300.0
2015-05-11 12:25:00,112.16,112.2,112.13,112.2,16500.0,88.131,88.1625,88.1075,88.1625,16500.0
2015-05-11 12:30:00,112.19,112.26,112.16,112.24,23100.0,88.1546,88.2096,88.131,88.1939,23100.0
2015-05-11 12:35:00,112.24,112.32,112.16,112.19,14700.0,88.1939,88.2568,88.131,88.1546,14700.0
2015-05-11 12:40:00,112.19,112.25,112.14,112.17,22700.0,88.1546,88.2017,88.1153,88.1389,22700.0
2015-05-11 12:45:00,112.18,112.21,112.15,112.19,27100.0,88.1467,88.1703,88.1232,88.1546,27100.0
2015-05-11 12:50:00,112.19,112.27,112.16,112.19,20500.0,88.1546,88.2175,88.131,88.1546,20500.0
2015-05-11 12:55:00,112.2,112.26,112.05,112.07,38800.0,88.1625,88.2096,88.0446,88.0603,38800.0
2015-05-11 13:00:00,112.08,112.13,112.03,112.1,14700.0,88.0682,88.1075,88.0289,88.0839,14700.0
2015-05-11 13:05:00,112.1,112.11,112.01,112.08,13600.0,88.0839,88.0917,88.0132,88.0682,13600.0
2015-05-11 13:10:00,112.08,112.25,112.07,112.24,19500.0,88.0682,88.2017,88.0603,88.1939,19500.0
2015-05-11 13:15:00,112.24,112.29,112.18,112.22,11600.0,88.1939,88.2332,88.1467,88.1782,11600.0
2015-05-11 13:20:00,112.21,112.27,112.15,112.24,22200.0,88.1703,88.2175,88.1232,88.1939,22200.0
2015-05-11 13:25:00,112.23,112.23,112.16,112.21,16200.0,88.186,88.186,88.131,88.1703,16200.0
2015-05-11 13:30:00,112.21,112.24,112.14,112.19,20500.0,88.1703,88.1939,88.1153,88.1546,20500.0
2015-05-11 13:35:00,112.2,112.25,112.15,112.22,23100.0,88.1625,88.2017,88.1232,88.1782,23100.0
2015-05-11 13:40:00,112.22,112.26,112.07,112.08,21300.0,88.1782,88.2096,88.0603,88.0682,21300.0
2015-05-11 13:45:00,112.09,112.11,112.0,112.05,18300.0,88.076,88.0917,88.0053,88.0446,18300.0
2015-05-11 13:50:00,112.05,112.23,112.05,112.17,18000.0,88.0446,88.186,88.0446,88.1389,18000.0
2015-05-11 13:55:00,112.19,112.22,112.05,112.06,22000.0,88.1546,88.1782,88.0446,88.0525,22000.0
2015-05-11 14:00:00,112.05,112.16,112.03,112.13,10400.0,88.0446,88.131,88.0289,88.1075,10400.0
2015-05-11 14:05:00,112.13,112.15,112.0,112.0,23600.0,88.1075,88.1232,88.0053,88.0053,23600.0
2015-05-11 14:10:00,112.02,112.09,111.93,112.01,27800.0,88.021,88.076,87.9503,88.0132,27800.0
2015-05-11 14:15:00,112.0,112.02,111.94,112.0,15100.0,88.0053,88.021,87.9582,88.0053,15100.0
2015-05-11 14:20:00,112.01,112.08,111.99,112.08,18200.0,88.0132,88.0682,87.9975,88.0682,18200.0
2015-05-11 14:25:00,112.08,112.14,112.02,112.12,18700.0,88.0682,88.1153,88.021,88.0996,18700.0
2015-05-11 14:30:00,112.12,112.12,112.07,112.09,19100.0,88.0996,88.0996,88.0603,88.076,19100.0
2015-05-11 14:35:00,112.08,112.1,111.99,112.05,22900.0,88.0682,88.0839,87.9975,88.0446,22900.0
2015-05-11 14:40:00,112.06,112.17,112.05,112.14,21500.0,88.0525,88.1389,88.0446,88.1153,21500.0
2015-05-11 14:45:00,112.14,112.16,112.06,112.1,27400.0,88.1153,88.131,88.0525,88.0839,27400.0
2015-05-11 14:50:00,112.09,112.12,111.93,111.95,26100.0,88.076,88.0996,87.9503,87.966,26100.0
2015-05-11 14:55:00,111.94,112.0,111.88,111.96,22300.0,87.9582,88.0053,87.911,87.9739,22300.0
2015-05-11 15:00:00,111.95,111.96,111.81,111.96,63900.0,87.966,87.9739,87.856,87.9739,63900.0
2015-05-11 15:05:00,111.96,112.09,111.93,112.08,27400.0,87.9739,88.076,87.9503,88.0682,27400.0
2015-05-11 15:10:00,112.07,112.17,112.07,112.17,23800.0,88.0603,88.1389,88.0603,88.1389,23800.0
2015-05-11 15:15:00,112.16,112.32,112.16,112.31,43600.0,88.131,88.2568,88.131,88.2489,43600.0
2015-05-11 15:20:00,112.32,112.35,112.26,112.29,36800.0,88.2568,88.2803,88.2096,88.2332,36800.0
2015-05-11 15:25:00,112.3,112.32,112.21,112.23,30900.0,88.241,88.2568,88.1703,88.186,30900.0
2015-05-11 15:30:00,112.24,112.27,112.12,112.12,36800.0,88.1939,88.2175,88.0996,88.0996,36800.0
2015-05-11 15:35:00,112.12,112.18,112.06,112.14,33700.0,88.0996,88.1467,88.0525,88.1153,33700.0
2015-05-11 15:40:00,112.15,112.2,112.11,112.19,36000.0,88.1232,88.1625,88.0917,88.1546,36000.0
2015-05-11 15:45:00,112.18,112.18,112.0,112.02,59300.0,88.1467,88.1467,88.0053,88.021,59300.0
2015-05-11 15:50:00,112.03,112.06,111.99,112.06,87300.0,88.0289,88.0525,87.9975,88.0525,87300.0
2015-05-11 15:55:00,112.07,112.09,111.9,111.91,160600.0,88.0603,88.076,87.9267,87.9346,160600.0
2015-05-12 09:30:00,111.12,111.42,110.96,111.35,152300.0,87.3138,87.5496,87.1881,87.4946,152300.0
2015-05-12 09:35:00,111.35,111.75,111.22,111.67,90400.0,87.4946,87.8089,87.3924,87.746,90400.0
2015-05-12 09:40:00,111.65,111.81,110.95,111.03,81300.0,87.7303,87.856,87.1803,87.2431,81300.0
2015-05-12 09:45:00,111.03,111.14,110.83,110.97,62900.0,87.2431,87.3296,87.086,87.196,62900.0
2015-05-12 09:50:00,110.97,111.59,110.97,111.46,62900.0,87.196,87.6831,87.196,87.581,62900.0
2015-05-12 09:55:00,111.45,111.5,111.1,111.17,42200.0,87.5731,87.6124,87.2981,87.3531,42200.0
2015-05-12 10:00:00,111.15,111.36,111.1,111.26,47600.0,87.3374,87.5024,87.2981,87.4238,47600.0
2015-05-12 10:05:00,111.25,111.55,111.1,111.53,41000.0,87.416,87.6517,87.2981,87.636,41000.0
2015-05-12 10:10:00,111.49,111.52,111.23,111.3,26200.0,87.6046,87.6281,87.4003,87.4553,26200.0
2015-05-12 10:15:00,111.28,111.4,111.01,111.01,41200.0,87.4396,87.5339,87.2274,87.2274,41200.0
2015-05-12 10:20:00,111.04,111.24,111.0,111.21,33200.0,87.251,87.4081,87.2195,87.3846,33200.0
2015-05-12 10:25:00,111.2,111.42,111.2,111.29,38000.0,87.3767,87.5496,87.3767,87.4474,38000.0
2015-05-12 10:30:00,111.28,111.49,111.23,111.46,37700.0,87.4396,87.6046,87.4003,87.581,37700.0
2015-05-12 10:35:00,111.43,111.76,111.36,111.73,43800.0,87.5574,87.8167,87.5024,87.7932,43800.0
2015-05-12 10:40:00,111.76,111.96,111.73,111.84,44400.0,87.8167,87.9739,87.7932,87.8796,44400.0
2015-05-12 10:45:00,111.86,112.02,111.83,111.83,42200.0,87.8953,88.021,87.8717,87.8717,42200.0
2015-05-12 10:50:00,111.86,111.89,111.71,111.71,33500.0,87.8953,87.9189,87.7774,87.7774,33500.0
2015-05-12 10:55:00,111.69,111.76,111.56,111.66,36000.0,87.7617,87.8167,87.6596,87.7381,36000.0
2015-05-12 11:00:00,111.67,111.83,111.64,111.83,25300.0,87.746,87.8717,87.7224,87.8717,25300.0
2015-05-12 11:05:00,111.83,111.99,111.7,111.73,40400.0,87.8717,87.9975,87.7696,87.7932,40400.0
2015-05-12 11:10:00,111.73,111.86,111.63,111.65,153900.0,87.7932,87.8953,87.7146,87.7303,153900.0
2015-05-12 11:15:00,111.64,111.75,111.61,111.75,31000.0,87.7224,87.8089,87.6989,87.8089,31000.0
2015-05-12 11:20:00,111.74,111.87,111.72,111.83,23800.0,87.801,87.9032,87.7853,87.8717,23800.0
2015-05-12 11:25:00,111.82,111.84,111.7,111.7,29100.0,87.8639,87.8796,87.7696,87.7696,29100.0
2015-05-12 11:30:00,111.7,111.9,111.7,111.87,24800.0,87.7696,87.9267,87.7696,87.9032,24800.0
2015-05-12 11:35:00,111.9,111.94,111.83,111.88,46900.0,87.9267,87.9582,87.8717,87.911,46900.0
2015-05-12 11:40:00,111.88,111.99,111.8,111.95,19500.0,87.911,87.9975,87.8482,87.966,19500.0
2015-05-12 11:45:00,111.95,112.08,111.95,112.06,32800.0,87.966,88.0682,87.966,88.0525,32800.0
2015-05-12 11:50:00,112.05,112.1,111.98,112.1,23900.0,88.0446,88.0839,87.9896,88.0839,23900.0
2015-05-12 11:55:00,112.09,112.13,112.01,112.03,19100.0,88.076,88.1075,88.0132,88.0289,19100.0
2015-05-12 12:00:00,112.03,112.12,111.97,111.97,18000.0,88.0289,88.0996,87.9817,87.9817,18000.0
2015-05-12 12:05:00,111.95,112.0,111.85,111.87,15500.0,87.966,88.0053,87.8874,87.9032,15500.0
2015-05-12 12:10:00,111.86,112.0,111.82,111.99,28300.0,87.8953,88.0053,87.8639,87.9975,28300.0
2015-05-12 12:15:00,111.98,112.01,111.9,111.94,17600.0,87.9896,88.0132,87.9267,87.9582,17600.0
2015-05-12 12:20:00,111.93,112.08,111.87,112.07,25600.0,87.9503,88.0682,87.9032,88.0603,25600.0
2015-05-12 12:25:00,112.08,112.14,112.02,112.1,21600.0,88.0682,88.1153,88.021,88.0839,21600.0
2015-05-12 12:30:00,112.12,112.2,112.05,112.19,26100.0,88.0996,88.1625,88.0446,88.1546,26100.0
2015-05-12 12:35:00,112.18,112.5,112.17,112.46,49600.0,88.1467,88.3982,88.1389,88.3668,49600.0
2015-05-12 12:40:00,112.46,112.56,112.46,112.56,35800.0,88.3668,88.4453,88.3668,88.4453,35800.0
2015-05-12 12:45:00,112.57,112.62,112.53,112.55,26900.0,88.4532,88.4925,88.4218,88.4375,26900.0
2015-05-12 12:50:00,112.54,112.6,112.45,112.49,39600.0,88.4296,88.4768,88.3589,88.3903,39600.0
2015-05-12 12:55:00,112.48,112.49,112.38,112.46,30700.0,88.3825,88.3903,88.3039,88.3668,30700.0
2015-05-12 13:00:00,112.48,112.55,112.41,112.42,27900.0,88.3825,88.4375,88.3275,88.3353,27900.0
2015-05-12 13:05:00,112.41,112.46,112.36,112.45,20700.0,88.3275,88.3668,88.2882,88.3589,20700.0
2015-05-12 13:10:00,112.45,112.68,112.43,112.68,38400.0,88.3589,88.5396,88.3432,88.5396,38400.0
2015-05-12 13:15:00,112.67,112.7,112.55,112.58,19500.0,88.5318,88.5553,88.4375,88.4611,19500.0
2015-05-12 13:20:00,112.59,112.7,112.57,112.69,23700.0,88.4689,88.5553,88.4532,88.5475,23700.0
2015-05-12 13:25:00,112.68,112.68,112.55,112.55,25600.0,88.5396,88.5396,88.4375,88.4375,25600.0
2015-05-12 13:30:00,112.55,112.59,112.52,112.52,19400.0,88.4375,88.4689,88.4139,88.4139,19400.0
2015-05-12 13:35:00,112.53,112.54,112.38,112.48,26000.0,88.4218,88.4296,88.3039,88.3825,26000.0
2015-05-12 13:40:00,112.47,112.48,112.39,112.45,14600.0,88.3746,88.3825,88.3118,88.3589,14600.0
2015-05-12 13:45:00,112.44,112.5,112.35,112.43,22300.0,88.351,88.3982,88.2803,88.3432,22300.0
2015-05-12 13:50:00,112.43,112.53,112.33,112.39,21800.0,88.3432,88.4218,88.2646,88.3118,21800.0
2015-05-12 13:55:00,112.39,112.47,112.38,112.42,17400.0,88.3118,88.3746,88.3039,88.3353,17400.0
2015-05-12 14:00:00,112.44,112.51,112.39,112.5,17500.0,88.351,88.406,88.3118,88.3982,17500.0
2015-05-12 14:05:00,112.5,112.55,112.47,112.51,16300.0,88.3982,88.4375,88.3746,88.406,16300.0
2015-05-12 14:10:00,112.52,112.55,112.35,112.4,19200.0,88.4139,88.4375,88.2803,88.3196,19200.0
2015-05-12 14:15:00,112.41,112.46,112.35,112.43,17500.0,88.3275,88.3668,88.2803,88.3432,17500.0
2015-05-12 14:20:00,112.42,112.59,112.41,112.57,17600.0,88.3353,88.4689,88.3275,88.4532,17600.0
2015-05-12 14:25:00,112.59,112.66,112.54,112.63,27300.0,88.4689,88.5239,88.4296,88.5003,27300.0
2015-05-12 14:30:00,112.61,112.78,112.6,112.7,39300.0,88.4846,88.6182,88.4768,88.5553,39300.0
2015-05-12 14:35:00,112.7,112.81,112.69,112.8,28600.0,88.5553,88.6418,88.5475,88.6339,28600.0
2015-05-12 14:40:00,112.78,112.82,112.64,112.65,42200.0,88.6182,88.6496,88.5082,88.5161,42200.0
2015-05-12 14:45:00,112.66,112.71,112.63,112.69,26200.0,88.5239,88.5632,88.5003,88.5475,26200.0
2015-05-12 14:50:00,112.71,112.73,112.63,112.69,56400.0,88.5632,88.5789,88.5003,88.5475,56400.0
2015-05-12 14:55:00,112.7,112.7,112.5,112.62,68500.0,88.5553,88.5553,88.3982,88.4925,68500.0
2015-05-12 15:00:00,112.63,112.66,112.54,112.55,50900.0,88.5003,88.5239,88.4296,88.4375,50900.0
2015-05-12 15:05:00,112.55,112.59,112.48,112.58,33900.0,88.4375,88.4689,88.3825,88.4611,33900.0
2015-05-12 15:10:00,112.57,112.62,112.5,112.54,48200.0,88.4532,88.4925,88.3982,88.4296,48200.0
2015-05-12 15:15:00,112.53,112.56,112.44,112.48,39200.0,88.4218,88.4453,88.351,88.3825,39200.0
2015-05-12 15:20:00,112.5,112.6,112.5,112.58,63000.0,88.3982,88.4768,88.3982,88.4611,63000.0
2015-05-12 15:25:00,112.59,112.65,112.49,112.59,37600.0,88.4689,88.5161,88.3903,88.4689,37600.0
2015-05-12 15:30:00,112.58,112.65,112.52,112.55,46500.0,88.4611,88.5161,88.4139,88.4375,46500.0
2015-05-12 15:35:00,112.53,112.62,112.47,112.6,57300.0,88.4218,88.4925,88.3746,88.4768,57300.0
2015-05-12 15:40:00,112.59,112.63,112.46,112.57,77600.0,88.4689,88.5003,88.3668,88.4532,77600.0
2015-05-12 15:45:00,112.57,112.74,112.55,112.71,105800.0,88.4532,88.5868,88.4375,88.5632,105800.0
2015-05-12 15:50:00,112.7,112.75,112.62,112.74,106500.0,88.5553,88.5946,88.4925,88.5868,106500.0
2015-05-12 15:55:00,112.73,112.76,112.52,112.53,169900.0,88.5789,88.6025,88.4139,88.4218,169900.0
2015-05-13 09:30:00,112.92,112.95,112.03,112.62,144600.0,88.7282,88.7518,88.0289,88.4925,144600.0
2015-05-13 09:35:00,112.64,112.86,112.42,112.43,106900.0,88.5082,88.6811,88.3353,88.3432,106900.0
2015-05-13 09:40:00,112.43,112.44,112.16,112.36,70000.0,88.3432,88.351,88.131,88.2882,70000.0
2015-05-13 09:45:00,112.3,112.47,112.23,112.35,42200.0,88.241,88.3746,88.186,88.2803,42200.0
2015-05-13 09:50:00,112.37,112.38,112.2,112.24,51300.0,88.296,88.3039,88.1625,88.1939,51300.0
2015-05-13 09:55:00,112.27,112.27,111.79,111.83,58300.0,88.2175,88.2175,87.8403,87.8717,58300.0
2015-05-13 10:00:00,111.82,112.02,111.59,112.0,102000.0,87.8639,88.021,87.6831,88.0053,102000.0
2015-05-13 10:05:00,112.0,112.16,111.97,112.13,54000.0,88.0053,88.131,87.9817,88.1075,54000.0
2015-05-13 10:10:00,112.13,112.34,112.11,112.24,74300.0,88.1075,88.2725,88.0917,88.1939,74300.0
2015-05-13 10:15:00,112.27,112.28,112.02,112.03,36900.0,88.2175,88.2253,88.021,88.0289,36900.0
2015-05-13 10:20:00,112.03,112.38,112.0,112.31,71400.0,88.0289,88.3039,88.0053,88.2489,71400.0
2015-05-13 10:25:00,112.31,112.31,112.11,112.11,41300.0,88.2489,88.2489,88.0917,88.0917,41300.0
2015-05-13 10:30:00,112.13,112.13,111.81,111.81,48900.0,88.1075,88.1075,87.856,87.856,48900.0
2015-05-13 10:35:00,111.81,111.97,111.73,111.76,53100.0,87.856,87.9817,87.7932,87.8167,53100.0
2015-05-13 10:40:00,111.75,111.84,111.68,111.68,26100.0,87.8089,87.8796,87.7539,87.7539,26100.0
2015-05-13 10:45:00,111.68,111.79,111.51,111.74,41600.0,87.7539,87.8403,87.6203,87.801,41600.0
2015-05-13 10:50:00,111.72,111.82,111.65,111.74,32900.0,87.7853,87.8639,87.7303,87.801,32900.0
2015-05-13 10:55:00,111.76,111.77,111.41,111.43,67600.0,87.8167,87.8246,87.5417,87.5574,67600.0
2015-05-13 11:00:00,111.43,111.48,111.27,111.37,93700.0,87.5574,87.5967,87.4317,87.5103,93700.0
2015-05-13 11:05:00,111.37,111.54,111.35,111.48,36900.0,87.5103,87.6439,87.4946,87.5967,36900.0
2015-05-13 11:10:00,111.48,111.61,111.47,111.57,43800.0,87.5967,87.6989,87.5889,87.6674,43800.0
2015-05-13 11:15:00,111.58,111.71,111.49,111.67,28700.0,87.6753,87.7774,87.6046,87.746,28700.0
2015-05-13 11:20:00,111.67,111.68,111.45,111.55,23800.0,87.746,87.7539,87.5731,87.6517,23800.0
2015-05-13 11:25:00,111.54,111.54,111.32,111.36,25900.0,87.6439,87.6439,87.471,87.5024,25900.0
2015-05-13 11:30:00,111.34,111.6,111.25,111.57,30600.0,87.4867,87.691,87.416,87.6674,30600.0
2015-05-13 11:35:00,111.55,111.56,111.45,111.49,14100.0,87.6517,87.6596,87.5731,87.6046,14100.0
2015-05-13 11:40:00,111.49,111.61,111.48,111.6,24100.0,87.6046,87.6989,87.5967,87.691,24100.0
2015-05-13 11:45:00,111.59,111.68,111.59,111.63,45000.0,87.6831,87.7539,87.6831,87.7146,45000.0
2015-05-13 11:50:00,111.63,111.64,111.55,111.57,27300.0,87.7146,87.7224,87.6517,87.6674,27300.0
2015-05-13 11:55:00,111.58,111.67,111.55,111.6,19600.0,87.6753,87.746,87.6517,87.691,19600.0
2015-05-13 12:00:00,111.61,111.74,111.6,111.63,28200.0,87.6989,87.801,87.691,87.7146,28200.0
2015-05-13 12:05:00,111.65,111.66,111.55,111.55,21800.0,87.7303,87.7381,87.6517,87.6517,21800.0
2015-05-13 12:10:00,111.56,111.59,111.54,111.58,24000.0,87.6596,87.6831,87.6439,87.6753,24000.0
2015-05-13 12:15:00,111.59,111.62,111.55,111.61,17100.0,87.6831,87.7067,87.6517,87.6989,17100.0
2015-05-13 12:20:00,111.61,111.67,111.35,111.37,31700.0,87.6989,87.746,87.4946,87.5103,31700.0
2015-05-13 12:25:00,111.38,111.39,111.27,111.34,26200.0,87.5181,87.526,87.4317,87.4867,26200.0
2015-05-13 12:30:00,111.35,111.46,111.3,111.44,17600.0,87.4946,87.581,87.4553,87.5653,17600.0
2015-05-13 12:35:00,111.45,111.58,111.44,111.54,15300.0,87.5731,87.6753,87.5653,87.6439,15300.0
2015-05-13 12:40:00,111.54,111.58,111.38,111.43,22100.0,87.6439,87.6753,87.5181,87.5574,22100.0
2015-05-13 12:45:00,111.44,111.5,111.38,111.49,14800.0,87.5653,87.6124,87.5181,87.6046,14800.0
2015-05-13 12:50:00,111.5,111.51,111.41,111.42,15900.0,87.6124,87.6203,87.5417,87.5496,15900.0
2015-05-13 12:55:00,111.42,111.45,111.35,111.45,18400.0,87.5496,87.5731,87.4946,87.5731,18400.0
2015-05-13 13:00:00,111.45,111.73,111.43,111.72,23100.0,87.5731,87.7932,87.5574,87.7853,23100.0
2015-05-13 13:05:00,111.73,111.76,111.68,111.68,17600.0,87.7932,87.8167,87.7539,87.7539,17600.0
2015-05-13 13:10:00,111.69,111.74,111.65,111.71,22700.0,87.7617,87.801,87.7303,87.7774,22700.0
2015-05-13 13:15:00,111.71,111.76,111.66,111.73,25300.0,87.7774,87.8167,87.7381,87.7932,25300.0
2015-05-13 13:20:00,111.72,111.72,111.55,111.6,22700.0,87.7853,87.7853,87.6517,87.691,22700.0
2015-05-13 13:25:00,111.6,111.65,111.59,111.64,18500.0,87.691,87.7303,87.6831,87.7224,18500.0
2015-05-13 13:30:00,111.65,111.65,111.58,111.62,21900.0,87.7303,87.7303,87.6753,87.7067,21900.0
2015-05-13 13:35:00,111.63,111.65,111.5,111.51,28700.0,87.7146,87.7303,87.6124,87.6203,28700.0
2015-05-13 13:40:00,111.51,111.65,111.51,111.58,19100.0,87.6203,87.7303,87.6203,87.6753,19100.0
2015-05-13 13:45:00,111.58,111.6,111.48,111.48,36200.0,87.6753,87.691,87.5967,87.5967,36200.0
2015-05-13 13:50:00,111.49,111.5,111.39,111.44,22300.0,87.6046,87.6124,87.526,87.5653,22300.0
2015-05-13 13:55:00,111.44,111.55,111.44,111.49,22900.0,87.5653,87.6517,87.5653,87.6046,22900.0
2015-05-13 14:00:00,111.49,111.5,111.35,111.38,32600.0,87.6046,87.6124,87.4946,87.5181,32600.0
2015-05-13 14:05:00,111.38,111.42,111.26,111.33,24300.0,87.5181,87.5496,87.4238,87.4788,24300.0
2015-05-13 14:10:00,111.33,111.35,111.25,111.3,20800.0,87.4788,87.4946,87.416,87.4553,20800.0
2015-05-13 14:15:00,111.31,111.31,111.13,111.25,39300.0,87.4631,87.4631,87.3217,87.416,39300.0
2015-05-13 14:20:00,111.25,111.27,111.21,111.22,20200.0,87.416,87.4317,87.3846,87.3924,20200.0
2015-05-13 14:25:00,111.24,111.31,111.19,111.25,33700.0,87.4081,87.4631,87.3688,87.416,33700.0
2015-05-13 14:30:00,111.25,111.36,111.19,111.32,28600.0,87.416,87.5024,87.3688,87.471,28600.0
2015-05-13 14:35:00,111.32,111.4,111.31,111.38,21700.0,87.471,87.5339,87.4631,87.5181,21700.0
2015-05-13 14:40:00,111.38,111.52,111.36,111.39,60800.0,87.5181,87.6281,87.5024,87.526,60800.0
2015-05-13 14:45:00,111.39,111.53,111.31,111.47,51100.0,87.526,87.636,87.4631,87.5889,51100.0
2015-05-13 14:50:00,111.48,111.5,111.32,111.36,23000.0,87.5967,87.6124,87.471,87.5024,23000.0
2015-05-13 14:55:00,111.37,111.45,111.31,111.41,21500.0,87.5103,87.5731,87.4631,87.5417,21500.0
2015-05-13 15:00:00,111.43,111.58,111.4,111.58,22900.0,87.5574,87.6753,87.5339,87.6753,22900.0
2015-05-13 15:05:00,111.57,111.58,111.49,111.5,37000.0,87.6674,87.6753,87.6046,87.6124,37000.0
2015-05-13 15:10:00,111.5,111.52,111.34,111.35,27800.0,87.6124,87.6281,87.4867,87.4946,27800.0
2015-05-13 15:15:00,111.35,111.47,111.35,111.4,23600.0,87.4946,87.5889,87.4946,87.5339,23600.0
2015-05-13 15:20:00,111.4,111.4,111.21,111.33,66200.0,87.5339,87.5339,87.3846,87.4788,66200.0
2015-05-13 15:25:00,111.32,111.32,111.16,111.17,59300.0,87.471,87.471,87.3453,87.3531,59300.0
2015-05-13 15:30:00,111.17,111.18,111.1,111.15,67700.0,87.3531,87.361,87.2981,87.3374,67700.0
2015-05-13 15:35:00,111.15,111.21,111.12,111.13,95800.0,87.3374,87.3846,87.3138,87.3217,95800.0
2015-05-13 15:40:00,111.13,111.19,111.11,111.11,98100.0,87.3217,87.3688,87.306,87.306,98100.0
2015-05-13 15:45:00,111.12,111.22,111.11,111.15,110000.0,87.3138,87.3924,87.306,87.3374,110000.0
2015-05-13 15:50:00,111.15,111.2,111.12,111.2,156200.0,87.3374,87.3767,87.3138,87.3767,156200.0
2015-05-13 15:55:00,111.19,111.29,111.19,111.24,226700.0,87.3688,87.4474,87.3688,87.4081,226700.0
2015-05-14 09:30:00,112.04,112.1,111.59,111.59,24300.0,88.0367,88.0839,87.6831,87.6831,24300.0
2015-05-14 09:35:00,111.5,111.67,111.23,111.51,125600.0,87.6124,87.746,87.4003,87.6203,125600.0
2015-05-14 09:40:00,111.48,111.55,110.9,111.03,128000.0,87.5967,87.6517,87.141,87.2431,128000.0
2015-05-14 09:45:00,111.09,111.26,110.86,110.87,45600.0,87.2903,87.4238,87.1095,87.1174,45600.0
2015-05-14 09:50:00,110.9,111.23,110.9,111.05,38100.0,87.141,87.4003,87.141,87.2588,38100.0
2015-05-14 09:55:00,111.06,111.1,110.83,110.85,59000.0,87.2667,87.2981,87.086,87.1017,59000.0
2015-05-14 10:00:00,110.87,111.21,110.87,111.19,40100.0,87.1174,87.3846,87.1174,87.3688,40100.0
2015-05-14 10:05:00,111.17,111.45,111.12,111.42,42200.0,87.3531,87.5731,87.3138,87.5496,42200.0
2015-05-14 10:10:00,111.44,111.55,111.44,111.51,22900.0,87.5653,87.6517,87.5653,87.6203,22900.0
2015-05-14 10:15:00,111.51,111.52,111.39,111.4,27500.0,87.6203,87.6281,87.526,87.5339,27500.0
2015-05-14 10:20:00,111.41,111.49,111.37,111.42,20900.0,87.5417,87.6046,87.5103,87.5496,20900.0
2015-05-14 10:25:00,111.43,111.46,111.38,111.44,24100.0,87.5574,87.581,87.5181,87.5653,24100.0
2015-05-14 10:30:00,111.44,111.47,111.39,111.44,35000.0,87.5653,87.5889,87.526,87.5653,35000.0
2015-05-14 10:35:00,111.44,111.56,111.42,111.53,24800.0,87.5653,87.6596,87.5496,87.636,24800.0
2015-05-14 10:40:00,111.53,111.54,111.45,111.5,17900.0,87.636,87.6439,87.5731,87.6124,17900.0
2015-05-14 10:45:00,111.49,111.51,111.41,111.49,24000.0,87.6046,87.6203,87.5417,87.6046,24000.0
2015-05-14 10:50:00,111.49,111.57,111.41,111.56,23500.0,87.6046,87.6674,87.5417,87.6596,23500.0
2015-05-14 10:55:00,111.56,111.64,111.54,111.55,24800.0,87.6596,87.7224,87.6439,87.6517,24800.0
2015-05-14 11:00:00,111.54,111.66,111.54,111.65,23400.0,87.6439,87.7381,87.6439,87.7303,23400.0
2015-05-14 11:05:00,111.66,111.7,111.59,111.69,20600.0,87.7381,87.7696,87.6831,87.7617,20600.0
2015-05-14 11:10:00,111.69,111.7,111.59,111.66,25400.0,87.7617,87.7696,87.6831,87.7381,25400.0
2015-05-14 11:15:00,111.66,111.72,111.6,111.69,28500.0,87.7381,87.7853,87.691,87.7617,28500.0
2015-05-14 11:20:00,111.7,111.75,111.68,111.75,26900.0,87.7696,87.8089,87.7539,87.8089,26900.0
2015-05-14 11:25:00,111.74,111.8,111.72,111.79,24600.0,87.801,87.8482,87.7853,87.8403,24600.0
2015-05-14 11:30:00,111.8,111.8,111.68,111.72,262200.0,87.8482,87.8482,87.7539,87.7853,262200.0
2015-05-14 11:35:00,111.72,111.74,111.63,111.74,25700.0,87.7853,87.801,87.7146,87.801,25700.0
2015-05-14 11:40:00,111.73,111.9,111.73,111.89,29900.0,87.7932,87.9267,87.7932,87.9189,29900.0
2015-05-14 11:45:00,111.9,111.99,111.87,111.98,27800.0,87.9267,87.9975,87.9032,87.9896,27800.0
2015-05-14 11:50:00,111.99,112.05,111.97,112.0,47500.0,87.9975,88.0446,87.9817,88.0053,47500.0
2015-05-14 11:55:00,111.99,112.03,111.96,112.01,20300.0,87.9975,88.0289,87.9739,88.0132,20300.0
2015-05-14 12:00:00,112.02,112.13,112.0,112.13,42000.0,88.021,88.1075,88.0053,88.1075,42000.0
2015-05-14 12:05:00,112.13,112.13,112.04,112.08,71600.0,88.1075,88.1075,88.0367,88.0682,71600.0
2015-05-14 12:10:00,112.09,112.16,112.07,112.11,23300.0,88.076,88.131,88.0603,88.0917,23300.0
2015-05-14 12:15:00,112.11,112.14,112.08,112.12,22100.0,88.0917,88.1153,88.0682,88.0996,22100.0
2015-05-14 12:20:00,112.13,112.22,112.12,112.17,46500.0,88.1075,88.1782,88.0996,88.1389,46500.0
2015-05-14 12:25:00,112.17,112.18,112.09,112.12,25800.0,88.1389,88.1467,88.076,88.0996,25800.0
2015-05-14 12:30:00,112.12,112.2,112.11,112.14,29100.0,88.0996,88.1625,88.0917,88.1153,29100.0
2015-05-14 12:35:00,112.15,112.17,111.99,112.0,21000.0,88.1232,88.1389,87.9975,88.0053,21000.0
2015-05-14 12:40:00,112.01,112.01,111.95,111.95,13000.0,88.0132,88.0132,87.966,87.966,13000.0
2015-05-14 12:45:00,111.96,112.08,111.96,112.01,15900.0,87.9739,88.0682,87.9739,88.0132,15900.0
2015-05-14 12:50:00,112.01,112.04,111.96,112.0,17900.0,88.0132,88.0367,87.9739,88.0053,17900.0
2015-05-14 12:55:00,112.01,112.04,111.95,111.98,35100.0,88.0132,88.0367,87.966,87.9896,35100.0
2015-05-14 13:00:00,111.97,112.02,111.95,111.99,30200.0,87.9817,88.021,87.966,87.9975,30200.0
2015-05-14 13:05:00,111.98,112.04,111.97,112.03,17200.0,87.9896,88.0367,87.9817,88.0289,17200.0
2015-05-14 13:10:00,112.04,112.04,111.97,111.99,12400.0,88.0367,88.0367,87.9817,87.9975,12400.0
2015-05-14 13:15:00,111.99,112.0,111.87,111.89,27300.0,87.9975,88.0053,87.9032,87.9189,27300.0
2015-05-14 13:20:00,111.91,111.95,111.88,111.91,19100.0,87.9346,87.966,87.911,87.9346,19100.0
2015-05-14 13:25:00,111.9,111.95,111.88,111.93,26900.0,87.9267,87.966,87.911,87.9503,26900.0
2015-05-14 13:30:00,111.95,112.07,111.94,112.07,20100.0,87.966,88.0603,87.9582,88.0603,20100.0
2015-05-14 13:35:00,112.07,112.11,112.03,112.06,26400.0,88.0603,88.0917,88.0289,88.0525,26400.0
2015-05-14 13:40:00,112.05,112.09,112.02,112.06,20300.0,88.0446,88.076,88.021,88.0525,20300.0
2015-05-14 13:45:00,112.06,112.1,111.98,112.0,16600.0,88.0525,88.0839,87.9896,88.0053,16600.0
2015-05-14 13:50:00,112.01,112.06,112.0,112.02,18300.0,88.0132,88.0525,88.0053,88.021,18300.0
2015-05-14 13:55:00,112.01,112.15,111.99,112.08,74900.0,88.0132,88.1232,87.9975,88.0682,74900.0
2015-05-14 14:00:00,112.08,112.09,111.96,111.97,30200.0,88.0682,88.076,87.9739,87.9817,30200.0
2015-05-14 14:05:00,111.96,112.07,111.92,112.05,35800.0,87.9739,88.0603,87.9424,88.0446,35800.0
2015-05-14 14:10:00,112.05,112.12,112.05,112.09,22500.0,88.0446,88.0996,88.0446,88.076,22500.0
2015-05-14 14:15:00,112.07,112.17,112.07,112.17,20000.0,88.0603,88.1389,88.0603,88.1389,20000.0
2015-05-14 14:20:00,112.17,112.18,112.08,112.09,111000.0,88.1389,88.1467,88.0682,88.076,111000.0
2015-05-14 14:25:00,112.1,112.12,112.07,112.08,21000.0,88.0839,88.0996,88.0603,88.0682,21000.0
2015-05-14 14:30:00,112.07,112.13,112.04,112.07,35800.0,88.0603,88.1075,88.0367,88.0603,35800.0
2015-05-14 14:35:00,112.08,112.14,112.03,112.05,19500.0,88.0682,88.1153,88.0289,88.0446,19500.0
2015-05-14 14:40:00,112.05,112.06,112.01,112.03,22200.0,88.0446,88.0525,88.0132,88.0289,22200.0
2015-05-14 14:45:00,112.02,112.02,111.91,111.93,26800.0,88.021,88.021,87.9346,87.9503,26800.0
2015-05-14 14:50:00,111.93,112.01,111.8,111.9,108500.0,87.9503,88.0132,87.8482,87.9267,108500.0
2015-05-14 14:55:00,111.9,112.0,111.85,111.98,26700.0,87.9267,88.0053,87.8874,87.9896,26700.0
2015-05-14 15:00:00,112.0,112.0,111.93,111.93,26800.0,88.0053,88.0053,87.9503,87.9503,26800.0
2015-05-14 15:05:00,111.93,111.98,111.9,111.94,28100.0,87.9503,87.9896,87.9267,87.9582,28100.0
2015-05-14 15:10:00,111.95,112.05,111.92,112.01,47100.0,87.966,88.0446,87.9424,88.0132,47100.0
2015-05-14 15:15:00,112.02,112.04,111.97,111.98,36900.0,88.021,88.0367,87.9817,87.9896,36900.0
2015-05-14 15:20:00,111.97,112.02,111.95,112.02,28900.0,87.9817,88.021,87.966,88.021,28900.0
2015-05-14 15:25:00,112.01,112.04,111.89,111.91,40500.0,88.0132,88.0367,87.9189,87.9346,40500.0
2015-05-14 15:30:00,111.91,111.97,111.85,111.88,60800.0,87.9346,87.9817,87.8874,87.911,60800.0
2015-05-14 15:35:00,111.87,111.91,111.83,111.84,34700.0,87.9032,87.9346,87.8717,87.8796,34700.0
2015-05-14 15:40:00,111.84,111.84,111.68,111.68,54900.0,87.8796,87.8796,87.7539,87.7539,54900.0
2015-05-14 15:45:00,111.68,111.82,111.66,111.78,60300.0,87.7539,87.8639,87.7381,87.8324,60300.0
2015-05-14 15:50:00,111.78,111.86,111.77,111.83,73500.0,87.8324,87.8953,87.8246,87.8717,73500.0
2015-05-14 15:55:00,111.83,111.97,111.82,111.91,158100.0,87.8717,87.9817,87.8639,87.9346,158100.0
2015-05-15 09:30:00,111.92,112.13,111.82,112.11,392700.0,87.9424,88.1075,87.8639,88.0917,392700.0
2015-05-15 09:35:00,112.09,112.34,111.9,112.34,35600.0,88.076,88.2725,87.9267,88.2725,35600.0
2015-05-15 09:40:00,112.33,112.5,112.26,112.46,35400.0,88.2646,88.3982,88.2096,88.3668,35400.0
2015-05-15 09:45:00,112.43,112.48,112.35,112.46,28700.0,88.3432,88.3825,88.2803,88.3668,28700.0
2015-05-15 09:50:00,112.48,112.55,112.27,112.33,42500.0,88.3825,88.4375,88.2175,88.2646,42500.0
2015-05-15 09:55:00,112.4,112.43,112.18,112.32,32700.0,88.3196,88.3432,88.1467,88.2568,32700.0
2015-05-15 10:00:00,112.25,112.25,111.88,111.98,85200.0,88.2017,88.2017,87.911,87.9896,85200.0
2015-05-15 10:05:00,111.93,112.24,111.89,112.17,41600.0,87.9503,88.1939,87.9189,88.1389,41600.0
2015-05-15 10:10:00,112.16,112.32,112.12,112.24,45800.0,88.131,88.2568,88.0996,88.1939,45800.0
2015-05-15 10:15:00,112.27,112.47,112.24,112.24,35500.0,88.2175,88.3746,88.1939,88.1939,35500.0
2015-05-15 10:20:00,112.27,112.44,112.2,112.32,23000.0,88.2175,88.351,88.1625,88.2568,23000.0
2015-05-15 10:25:00,112.34,112.54,112.31,112.5,24000.0,88.2725,88.4296,88.2489,88.3982,24000.0
2015-05-15 10:30:00,112.49,112.54,112.32,112.37,31800.0,88.3903,88.4296,88.2568,88.296,31800.0
2015-05-15 10:35:00,112.37,112.41,112.28,112.4,29900.0,88.296,88.3275,88.2253,88.3196,29900.0
2015-05-15 10:40:00,112.39,112.51,112.33,112.41,28100.0,88.3118,88.406,88.2646,88.3275,28100.0
2015-05-15 10:45:00,112.41,112.59,112.41,112.5,25100.0,88.3275,88.4689,88.3275,88.3982,25100.0
2015-05-15 10:50:00,112.49,112.61,112.43,112.51,22400.0,88.3903,88.4846,88.3432,88.406,22400.0
2015-05-15 10:55:00,112.52,112.52,112.35,112.39,89600.0,88.4139,88.4139,88.2803,88.3118,89600.0
2015-05-15 11:00:00,112.39,112.56,112.34,112.55,27400.0,88.3118,88.4453,88.2725,88.4375,27400.0
2015-05-15 11:05:00,112.53,112.62,112.51,112.57,19600.0,88.4218,88.4925,88.406,88.4532,19600.0
2015-05-15 11:10:00,112.55,112.55,112.42,112.52,19800.0,88.4375,88.4375,88.3353,88.4139,19800.0
2015-05-15 11:15:00,112.52,112.57,112.35,112.38,36300.0,88.4139,88.4532,88.2803,88.3039,36300.0
2015-05-15 11:20:00,112.38,112.54,112.38,112.5,20400.0,88.3039,88.4296,88.3039,88.3982,20400.0
2015-05-15 11:25:00,112.51,112.61,112.47,112.58,29500.0,88.406,88.4846,88.3746,88.4611,29500.0
2015-05-15 11:30:00,112.56,112.64,112.52,112.57,27400.0,88.4453,88.5082,88.4139,88.4532,27400.0
2015-05-15 11:35:00,112.58,112.61,112.52,112.55,17500.0,88.4611,88.4846,88.4139,88.4375,17500.0
2015-05-15 11:40:00,112.55,112.63,112.54,112.63,25500.0,88.4375,88.5003,88.4296,88.5003,25500.0
2015-05-15 11:45:00,112.62,112.62,112.5,112.53,26700.0,88.4925,88.4925,88.3982,88.4218,26700.0
2015-05-15 11:50:00,112.52,112.62,112.49,112.57,19000.0,88.4139,88.4925,88.3903,88.4532,19000.0
2015-05-15 11:55:00,112.56,112.62,112.51,112.61,29300.0,88.4453,88.4925,88.406,88.4846,29300.0
2015-05-15 12:00:00,112.64,112.64,112.52,112.58,29600.0,88.5082,88.5082,88.4139,88.4611,29600.0
2015-05-15 12:05:00,112.58,112.64,112.54,112.61,31200.0,88.4611,88.5082,88.4296,88.4846,31200.0
2015-05-15 12:10:00,112.6,112.66,112.59,112.61,34900.0,88.4768,88.5239,88.4689,88.4846,34900.0
2015-05-15 12:15:00,112.6,112.66,112.57,112.58,14900.0,88.4768,88.5239,88.4532,88.4611,14900.0
2015-05-15 12:20:00,112.6,112.7,112.59,112.7,36500.0,88.4768,88.5553,88.4689,88.5553,36500.0
2015-05-15 12:25:00,112.69,112.72,112.65,112.65,18900.0,88.5475,88.5711,88.5161,88.5161,18900.0
2015-05-15 12:30:00,112.65,112.73,112.63,112.65,29200.0,88.5161,88.5789,88.5003,88.5161,29200.0
2015-05-15 12:35:00,112.66,112.71,112.61,112.64,16700.0,88.5239,88.5632,88.4846,88.5082,16700.0
2015-05-15 12:40:00,112.63,112.73,112.61,112.72,18000.0,88.5003,88.5789,88.4846,88.5711,18000.0
2015-05-15 12:45:00,112.7,112.71,112.65,112.67,24100.0,88.5553,88.5632,88.5161,88.5318,24100.0
2015-05-15 12:50:00,112.66,112.71,112.62,112.67,21600.0,88.5239,88.5632,88.4925,88.5318,21600.0
2015-05-15 12:55:00,112.66,112.69,112.59,112.61,14300.0,88.5239,88.5475,88.4689,88.4846,14300.0
2015-05-15 13:00:00,112.62,112.65,112.59,112.64,16400.0,88.4925,88.5161,88.4689,88.5082,16400.0
2015-05-15 13:05:00,112.65,112.84,112.65,112.75,39400.0,88.5161,88.6653,88.5161,88.5946,39400.0
2015-05-15 13:10:00,112.75,112.81,112.69,112.71,52400.0,88.5946,88.6418,88.5475,88.5632,52400.0
2015-05-15 13:15:00,112.69,112.74,112.64,112.69,33200.0,88.5475,88.5868,88.5082,88.5475,33200.0
2015-05-15 13:20:00,112.68,112.69,112.61,112.63,18500.0,88.5396,88.5475,88.4846,88.5003,18500.0
2015-05-15 13:25:00,112.62,112.63,112.56,112.61,33000.0,88.4925,88.5003,88.4453,88.4846,33000.0
2015-05-15 13:30:00,112.6,112.66,112.59,112.65,25900.0,88.4768,88.5239,88.4689,88.5161,25900.0
2015-05-15 13:35:00,112.65,112.68,112.6,112.65,23000.0,88.5161,88.5396,88.4768,88.5161,23000.0
2015-05-15 13:40:00,112.65,112.68,112.59,112.62,14300.0,88.5161,88.5396,88.4689,88.4925,14300.0
2015-05-15 13:45:00,112.63,112.67,112.6,112.65,11400.0,88.5003,88.5318,88.4768,88.5161,11400.0
2015-05-15 13:50:00,112.65,112.7,112.62,112.66,18600.0,88.5161,88.5553,88.4925,88.5239,18600.0
2015-05-15 13:55:00,112.66,112.72,112.64,112.68,16300.0,88.5239,88.5711,88.5082,88.5396,16300.0
2015-05-15 14:00:00,112.67,112.74,112.65,112.73,51900.0,88.5318,88.5868,88.5161,88.5789,51900.0
2015-05-15 14:05:00,112.73,112.75,112.62,112.68,39100.0,88.5789,88.5946,88.4925,88.5396,39100.0
2015-05-15 14:10:00,112.68,112.81,112.67,112.81,44600.0,88.5396,88.6418,88.5318,88.6418,44600.0
2015-05-15 14:15:00,112.8,112.89,112.76,112.8,53000.0,88.6339,88.7046,88.6025,88.6339,53000.0
2015-05-15 14:20:00,112.8,112.84,112.71,112.83,27000.0,88.6339,88.6653,88.5632,88.6575,27000.0
2015-05-15 14:25:00,112.83,112.88,112.81,112.86,17400.0,88.6575,88.6968,88.6418,88.6811,17400.0
2015-05-15 14:30:00,112.85,112.91,112.81,112.9,18800.0,88.6732,88.7204,88.6418,88.7125,18800.0
2015-05-15 14:35:00,112.9,112.98,112.9,112.92,20100.0,88.7125,88.7754,88.7125,88.7282,20100.0
2015-05-15 14:40:00,112.92,112.95,112.89,112.92,20800.0,88.7282,88.7518,88.7046,88.7282,20800.0
2015-05-15 14:45:00,112.91,112.96,112.87,112.89,25500.0,88.7204,88.7596,88.6889,88.7046,25500.0
2015-05-15 14:50:00,112.89,112.95,112.84,112.95,25700.0,88.7046,88.7518,88.6653,88.7518,25700.0
2015-05-15 14:55:00,112.96,113.04,112.94,113.0,40100.0,88.7596,88.8225,88.7439,88.7911,40100.0
2015-05-15 15:00:00,112.99,113.08,112.95,113.07,46900.0,88.7832,88.8539,88.7518,88.8461,46900.0
2015-05-15 15:05:00,113.06,113.08,113.0,113.06,45800.0,88.8382,88.8539,88.7911,88.8382,45800.0
2015-05-15 15:10:00,113.07,113.11,113.05,113.11,27900.0,88.8461,88.8775,88.8304,88.8775,27900.0
2015-05-15 15:15:00,113.11,113.11,113.05,113.07,41600.0,88.8775,88.8775,88.8304,88.8461,41600.0
2015-05-15 15:20:00,113.07,113.11,113.02,113.02,48900.0,88.8461,88.8775,88.8068,88.8068,48900.0
2015-05-15 15:25:00,113.03,113.11,113.01,113.09,44300.0,88.8146,88.8775,88.7989,88.8618,44300.0
2015-05-15 15:30:00,113.08,113.13,113.05,113.12,44300.0,88.8539,88.8932,88.8304,88.8854,44300.0
2015-05-15 15:35:00,113.11,113.13,113.07,113.12,59700.0,88.8775,88.8932,88.8461,88.8854,59700.0
2015-05-15 15:40:00,113.12,113.13,113.1,113.13,51300.0,88.8854,88.8932,88.8696,88.8932,51300.0
2015-05-15 15:45:00,113.13,113.33,113.12,113.31,120300.0,88.8932,89.0504,88.8854,89.0347,120300.0
2015-05-15 15:50:00,113.31,113.35,113.29,113.35,133200.0,89.0347,89.0661,89.0189,89.0661,133200.0
2015-05-15 15:55:00,113.35,113.4,113.17,113.33,502500.0,89.0661,89.1054,88.9246,89.0504,502500.0
2015-05-18 09:30:00,113.87,114.37,113.53,114.03,388000.0,89.4747,89.8676,89.2075,89.6004,388000.0
2015-05-18 09:35:00,114.06,114.15,113.88,113.91,319900.0,89.624,89.6947,89.4825,89.5061,319900.0
2015-05-18 09:40:00,113.91,114.0,113.8,113.91,141600.0,89.5061,89.5768,89.4197,89.5061,141600.0
2015-05-18 09:45:00,113.93,114.25,113.9,113.96,116300.0,89.5218,89.7733,89.4983,89.5454,116300.0
2015-05-18 09:50:00,113.97,114.06,113.68,113.77,81000.0,89.5533,89.624,89.3254,89.3961,81000.0
2015-05-18 09:55:00,113.77,113.87,113.69,113.81,68100.0,89.3961,89.4747,89.3332,89.4275,68100.0
2015-05-18 10:00:00,113.79,113.87,113.72,113.73,60800.0,89.4118,89.4747,89.3568,89.3647,60800.0
2015-05-18 10:05:00,113.75,113.86,113.71,113.76,52900.0,89.3804,89.4668,89.349,89.3882,52900.0
2015-05-18 10:10:00,113.77,113.78,113.51,113.54,98300.0,89.3961,89.404,89.1918,89.2154,98300.0
2015-05-18 10:15:00,113.52,113.56,113.35,113.38,84900.0,89.1997,89.2311,89.0661,89.0897,84900.0
2015-05-18 10:20:00,113.38,113.38,113.2,113.32,73400.0,89.0897,89.0897,88.9482,89.0425,73400.0
2015-05-18 10:25:00,113.33,113.46,113.23,113.33,42200.0,89.0504,89.1525,88.9718,89.0504,42200.0
2015-05-18 10:30:00,113.33,113.48,113.31,113.37,36200.0,89.0504,89.1682,89.0347,89.0818,36200.0
2015-05-18 10:35:00,113.39,113.46,113.29,113.3,30500.0,89.0975,89.1525,89.0189,89.0268,30500.0
2015-05-18 10:40:00,113.29,113.32,113.19,113.25,32700.0,89.0189,89.0425,88.9404,88.9875,32700.0
2015-05-18 10:45:00,113.24,113.3,113.21,113.27,40300.0,88.9797,89.0268,88.9561,89.0032,40300.0
2015-05-18 10:50:00,113.26,113.29,113.19,113.24,31900.0,88.9954,89.0189,88.9404,88.9797,31900.0
2015-05-18 10:55:00,113.24,113.26,113.16,113.18,42300.0,88.9797,88.9954,88.9168,88.9325,42300.0
2015-05-18 11:00:00,113.17,113.31,113.17,113.25,45200.0,88.9246,89.0347,88.9246,88.9875,45200.0
2015-05-18 11:05:00,113.25,113.35,113.24,113.34,35400.0,88.9875,89.0661,88.9797,89.0582,35400.0
2015-05-18 11:10:00,113.35,113.45,113.28,113.41,73800.0,89.0661,89.1447,89.0111,89.1132,73800.0
2015-05-18 11:15:00,113.41,113.47,113.33,113.47,45100.0,89.1132,89.1604,89.0504,89.1604,45100.0
2015-05-18 11:20:00,113.47,113.53,113.38,113.38,39700.0,89.1604,89.2075,89.0897,89.0897,39700.0
2015-05-18 11:25:00,113.38,113.39,113.29,113.32,57000.0,89.0897,89.0975,89.0189,89.0425,57000.0
2015-05-18 11:30:00,113.32,113.43,113.31,113.42,45400.0,89.0425,89.1289,89.0347,89.1211,45400.0
2015-05-18 11:35:00,113.42,113.51,113.39,113.49,66600.0,89.1211,89.1918,89.0975,89.1761,66600.0
2015-05-18 11:40:00,113.5,113.54,113.43,113.54,21400.0,89.184,89.2154,89.1289,89.2154,21400.0
2015-05-18 11:45:00,113.54,113.61,113.53,113.53,45300.0,89.2154,89.2704,89.2075,89.2075,45300.0
2015-05-18 11:50:00,113.54,113.66,113.52,113.66,79200.0,89.2154,89.3097,89.1997,89.3097,79200.0
2015-05-18 11:55:00,113.67,113.77,113.65,113.77,95100.0,89.3175,89.3961,89.3018,89.3961,95100.0
2015-05-18 12:00:00,113.77,113.84,113.73,113.82,39600.0,89.3961,89.4511,89.3647,89.4354,39600.0
2015-05-18 12:05:00,113.82,113.9,113.72,113.9,129000.0,89.4354,89.4983,89.3568,89.4983,129000.0
2015-05-18 12:10:00,113.9,113.92,113.83,113.87,29700.0,89.4983,89.514,89.4433,89.4747,29700.0
2015-05-18 12:15:00,113.87,113.87,113.74,113.81,52600.0,89.4747,89.4747,89.3725,89.4275,52600.0
2015-05-18 12:20:00,113.81,113.87,113.79,113.79,33200.0,89.4275,89.4747,89.4118,89.4118,33200.0
2015-05-18 12:25:00,113.78,113.8,113.71,113.75,44700.0,89.404,89.4197,89.349,89.3804,44700.0
2015-05-18 12:30:00,113.74,113.75,113.63,113.64,32800.0,89.3725,89.3804,89.2861,89.294,32800.0
2015-05-18 12:35:00,113.63,113.72,113.63,113.69,51800.0,89.2861,89.3568,89.2861,89.3332,51800.0
2015-05-18 12:40:00,113.7,113.71,113.67,113.67,15600.0,89.3411,89.349,89.3175,89.3175,15600.0
2015-05-18 12:45:00,113.67,113.67,113.55,113.57,54200.0,89.3175,89.3175,89.2232,89.239,54200.0
2015-05-18 12:50:00,113.57,113.57,113.51,113.53,26300.0,89.239,89.239,89.1918,89.2075,26300.0
2015-05-18 12:55:00,113.54,113.66,113.54,113.63,37300.0,89.2154,89.3097,89.2154,89.2861,37300.0
2015-05-18 13:00:00,113.64,113.71,113.57,113.58,42400.0,89.294,89.349,89.239,89.2468,42400.0
2015-05-18 13:05:00,113.58,113.64,113.51,113.63,23300.0,89.2468,89.294,89.1918,89.2861,23300.0
2015-05-18 13:10:00,113.62,113.71,113.55,113.66,41000.0,89.2782,89.349,89.2232,89.3097,41000.0
2015-05-18 13:15:00,113.68,113.73,113.59,113.63,44500.0,89.3254,89.3647,89.2547,89.2861,44500.0
2015-05-18 13:20:00,113.63,113.67,113.55,113.55,27800.0,89.2861,89.3175,89.2232,89.2232,27800.0
2015-05-18 13:25:00,113.56,113.66,113.52,113.6,94800.0,89.2311,89.3097,89.1997,89.2625,94800.0
2015-05-18 13:30:00,113.6,113.67,113.58,113.62,32500.0,89.2625,89.3175,89.2468,89.2782,32500.0
2015-05-18 13:35:00,113.61,113.62,113.5,113.61,40900.0,89.2704,89.2782,89.184,89.2704,40900.0
2015-05-18 13:40:00,113.61,113.79,113.6,113.76,101000.0,89.2704,89.4118,89.2625,89.3882,101000.0
2015-05-18 13:45:00,113.77,113.84,113.71,113.79,41100.0,89.3961,89.4511,89.349,89.4118,41100.0
2015-05-18 13:50:00,113.81,113.85,113.73,113.73,41000.0,89.4275,89.459,89.3647,89.3647,41000.0
2015-05-18 13:55:00,113.74,113.82,113.72,113.78,35100.0,89.3725,89.4354,89.3568,89.404,35100.0
2015-05-18 14:00:00,113.78,114.01,113.78,113.96,74600.0,89.404,89.5847,89.404,89.5454,74600.0
2015-05-18 14:05:00,113.97,114.04,113.93,113.93,36200.0,89.5533,89.6083,89.5218,89.5218,36200.0
2015-05-18 14:10:00,113.93,113.99,113.92,113.98,37600.0,89.5218,89.569,89.514,89.5611,37600.0
2015-05-18 14:15:00,113.98,113.99,113.91,113.91,40500.0,89.5611,89.569,89.5061,89.5061,40500.0
2015-05-18 14:20:00,113.9,113.99,113.87,113.89,68500.0,89.4983,89.569,89.4747,89.4904,68500.0
2015-05-18 14:25:00,113.88,114.02,113.87,114.02,42000.0,89.4825,89.5925,89.4747,89.5925,42000.0
2015-05-18 14:30:00,114.01,114.15,114.01,114.15,84400.0,89.5847,89.6947,89.5847,89.6947,84400.0
2015-05-18 14:35:00,114.15,114.37,114.15,114.37,122500.0,89.6947,89.8676,89.6947,89.8676,122500.0
2015-05-18 14:40:00,114.37,114.5,114.36,114.49,88500.0,89.8676,89.9697,89.8597,89.9619,88500.0
2015-05-18 14:45:00,114.49,114.55,114.4,114.42,65700.0,89.9619,90.009,89.8911,89.9069,65700.0
2015-05-18 14:50:00,114.42,114.53,114.38,114.48,68300.0,89.9069,89.9933,89.8754,89.954,68300.0
2015-05-18 14:55:00,114.48,114.6,114.48,114.58,89100.0,89.954,90.0483,89.954,90.0326,89100.0
2015-05-18 15:00:00,114.58,114.58,114.35,114.35,80700.0,90.0326,90.0326,89.8518,89.8518,80700.0
2015-05-18 15:05:00,114.36,114.42,114.32,114.34,88000.0,89.8597,89.9069,89.8283,89.844,88000.0
2015-05-18 15:10:00,114.33,114.34,114.29,114.33,74000.0,89.8361,89.844,89.8047,89.8361,74000.0
2015-05-18 15:15:00,114.33,114.44,114.32,114.42,82000.0,89.8361,89.9226,89.8283,89.9069,82000.0
2015-05-18 15:20:00,114.42,114.55,114.4,114.48,51600.0,89.9069,90.009,89.8911,89.954,51600.0
2015-05-18 15:25:00,114.49,114.6,114.47,114.5,112300.0,89.9619,90.0483,89.9461,89.9697,112300.0
2015-05-18 15:30:00,114.49,114.49,114.35,114.44,62500.0,89.9619,89.9619,89.8518,89.9226,62500.0
2015-05-18 15:35:00,114.45,114.56,114.44,114.55,78500.0,89.9304,90.0169,89.9226,90.009,78500.0
2015-05-18 15:40:00,114.56,114.6,114.49,114.5,135200.0,90.0169,90.0483,89.9619,89.9697,135200.0
2015-05-18 15:45:00,114.5,114.5,114.2,114.2,178100.0,89.9697,89.9697,89.734,89.734,178100.0
2015-05-18 15:50:00,114.21,114.32,114.14,114.23,229200.0,89.7418,89.8283,89.6868,89.7576,229200.0
2015-05-18 15:55:00,114.22,114.35,114.12,114.27,295500.0,89.7497,89.8518,89.6711,89.789,295500.0
2015-05-19 09:30:00,116.12,116.48,115.33,115.5,598700.0,91.2426,91.5255,90.6219,90.7555,598700.0
2015-05-19 09:35:00,115.46,115.53,114.47,114.76,494900.0,90.724,90.779,89.9461,90.174,494900.0
2015-05-19 09:40:00,114.82,115.23,114.41,115.15,364300.0,90.2212,90.5433,89.899,90.4805,364300.0
2015-05-19 09:45:00,115.1,115.25,114.54,114.71,279800.0,90.4412,90.559,90.0011,90.1347,279800.0
2015-05-19 09:50:00,114.73,115.07,114.5,114.53,246100.0,90.1504,90.4176,89.9697,89.9933,246100.0
2015-05-19 09:55:00,114.55,114.98,114.53,114.85,107300.0,90.009,90.3469,89.9933,90.2447,107300.0
2015-05-19 10:00:00,114.89,114.97,114.74,114.83,133600.0,90.2762,90.339,90.1583,90.229,133600.0
2015-05-19 10:05:00,114.84,114.89,114.6,114.67,195800.0,90.2369,90.2762,90.0483,90.1033,195800.0
2015-05-19 10:10:00,114.64,114.9,114.38,114.45,229700.0,90.0797,90.284,89.8754,89.9304,229700.0
2015-05-19 10:15:00,114.48,114.57,114.06,114.06,245800.0,89.954,90.0247,89.624,89.624,245800.0
2015-05-19 10:20:00,114.08,114.09,113.87,113.97,226300.0,89.6397,89.6476,89.4747,89.5533,226300.0
2015-05-19 10:25:00,113.96,114.04,113.72,114.0,222000.0,89.5454,89.6083,89.3568,89.5768,222000.0
2015-05-19 10:30:00,114.01,114.15,113.88,114.0,165500.0,89.5847,89.6947,89.4825,89.5768,165500.0
2015-05-19 10:35:00,114.0,114.19,113.88,113.95,103600.0,89.5768,89.7261,89.4825,89.5375,103600.0
2015-05-19 10:40:00,113.95,114.11,113.81,114.05,64400.0,89.5375,89.6633,89.4275,89.6161,64400.0
2015-05-19 10:45:00,114.04,114.26,113.95,114.03,120800.0,89.6083,89.7811,89.5375,89.6004,120800.0
2015-05-19 10:50:00,114.04,114.1,113.65,113.7,95600.0,89.6083,89.6554,89.3018,89.3411,95600.0
2015-05-19 10:55:00,113.72,113.8,113.56,113.69,78200.0,89.3568,89.4197,89.2311,89.3332,78200.0
2015-05-19 11:00:00,113.69,113.81,113.59,113.6,54200.0,89.3332,89.4275,89.2547,89.2625,54200.0
2015-05-19 11:05:00,113.6,113.7,113.45,113.58,117300.0,89.2625,89.3411,89.1447,89.2468,117300.0
2015-05-19 11:10:00,113.57,113.6,113.35,113.41,74400.0,89.239,89.2625,89.0661,89.1132,74400.0
2015-05-19 11:15:00,113.41,113.61,113.41,113.52,69200.0,89.1132,89.2704,89.1132,89.1997,69200.0
2015-05-19 11:20:00,113.54,113.6,113.27,113.32,84500.0,89.2154,89.2625,89.0032,89.0425,84500.0
2015-05-19 11:25:00,113.31,113.46,113.27,113.43,83800.0,89.0347,89.1525,89.0032,89.1289,83800.0
2015-05-19 11:30:00,113.43,113.75,113.41,113.66,89400.0,89.1289,89.3804,89.1132,89.3097,89400.0
2015-05-19 11:35:00,113.66,113.84,113.58,113.58,66100.0,89.3097,89.4511,89.2468,89.2468,66100.0
2015-05-19 11:40:00,113.58,113.74,113.53,113.69,54500.0,89.2468,89.3725,89.2075,89.3332,54500.0
2015-05-19 11:45:00,113.7,113.71,113.6,113.65,47000.0,89.3411,89.349,89.2625,89.3018,47000.0
2015-05-19 11:50:00,113.65,113.67,113.57,113.59,42400.0,89.3018,89.3175,89.239,89.2547,42400.0
2015-05-19 11:55:00,113.58,113.62,113.52,113.56,44900.0,89.2468,89.2782,89.1997,89.2311,44900.0
2015-05-19 12:00:00,113.56,113.63,113.55,113.58,46800.0,89.2311,89.2861,89.2232,89.2468,46800.0
2015-05-19 12:05:00,113.6,113.61,113.52,113.59,32300.0,89.2625,89.2704,89.1997,89.2547,32300.0
2015-05-19 12:10:00,113.59,113.61,113.51,113.55,74100.0,89.2547,89.2704,89.1918,89.2232,74100.0
2015-05-19 12:15:00,113.54,113.59,113.5,113.51,41400.0,89.2154,89.2547,89.184,89.1918,41400.0
2015-05-19 12:20:00,113.5,113.52,113.21,113.23,102800.0,89.184,89.1997,88.9561,88.9718,102800.0
2015-05-19 12:25:00,113.22,113.38,113.22,113.32,40900.0,88.9639,89.0897,88.9639,89.0425,40900.0
2015-05-19 12:30:00,113.35,113.4,113.26,113.28,38700.0,89.0661,89.1054,88.9954,89.0111,38700.0
2015-05-19 12:35:00,113.27,113.39,113.27,113.34,62700.0,89.0032,89.0975,89.0032,89.0582,62700.0
2015-05-19 12:40:00,113.34,113.36,113.27,113.29,40500.0,89.0582,89.0739,89.0032,89.0189,40500.0
2015-05-19 12:45:00,113.29,113.36,113.2,113.34,128300.0,89.0189,89.0739,88.9482,89.0582,128300.0
2015-05-19 12:50:00,113.34,113.41,113.3,113.39,45400.0,89.0582,89.1132,89.0268,89.0975,45400.0
2015-05-19 12:55:00,113.38,113.47,113.35,113.39,39300.0,89.0897,89.1604,89.0661,89.0975,39300.0
2015-05-19 13:00:00,113.38,113.39,113.25,113.36,31000.0,89.0897,89.0975,88.9875,89.0739,31000.0
2015-05-19 13:05:00,113.37,113.52,113.36,113.48,68500.0,89.0818,89.1997,89.0739,89.1682,68500.0
2015-05-19 13:10:00,113.49,113.52,113.46,113.51,56800.0,89.1761,89.1997,89.1525,89.1918,56800.0
2015-05-19 13:15:00,113.51,113.52,113.45,113.5,53800.0,89.1918,89.1997,89.1447,89.184,53800.0
2015-05-19 13:20:00,113.49,113.6,113.48,113.53,37300.0,89.1761,89.2625,89.1682,89.2075,37300.0
2015-05-19 13:25:00,113.54,113.61,113.45,113.47,54000.0,89.2154,89.2704,89.1447,89.1604,54000.0
2015-05-19 13:30:00,113.46,113.52,113.38,113.51,67100.0,89.1525,89.1997,89.0897,89.1918,67100.0
2015-05-19 13:35:00,113.51,113.52,113.45,113.52,48000.0,89.1918,89.1997,89.1447,89.1997,48000.0
2015-05-19 13:40:00,113.52,113.56,113.48,113.48,61800.0,89.1997,89.2311,89.1682,89.1682,61800.0
2015-05-19 13:45:00,113.49,113.5,113.45,113.48,40900.0,89.1761,89.184,89.1447,89.1682,40900.0
2015-05-19 13:50:00,113.48,113.5,113.46,113.49,29800.0,89.1682,89.184,89.1525,89.1761,29800.0
2015-05-19 13:55:00,113.47,113.49,113.3,113.34,61000.0,89.1604,89.1761,89.0268,89.0582,61000.0
2015-05-19 14:00:00,113.33,113.44,113.32,113.38,40200.0,89.0504,89.1368,89.0425,89.0897,40200.0
2015-05-19 14:05:00,113.39,113.39,113.26,113.27,58200.0,89.0975,89.0975,88.9954,89.0032,58200.0
2015-05-19 14:10:00,113.26,113.31,113.23,113.24,38600.0,88.9954,89.0347,88.9718,88.9797,38600.0
2015-05-19 14:15:00,113.24,113.26,113.2,113.23,38900.0,88.9797,88.9954,88.9482,88.9718,38900.0
2015-05-19 14:20:00,113.23,113.27,113.07,113.1,106300.0,88.9718,89.0032,88.8461,88.8696,106300.0
2015-05-19 14:25:00,113.1,113.14,112.97,112.98,92400.0,88.8696,88.9011,88.7675,88.7754,92400.0
2015-05-19 14:30:00,112.98,113.01,112.89,112.9,122800.0,88.7754,88.7989,88.7046,88.7125,122800.0
2015-05-19 14:35:00,112.89,112.94,112.67,112.72,159100.0,88.7046,88.7439,88.5318,88.5711,159100.0
2015-05-19 14:40:00,112.73,112.87,112.7,112.85,121700.0,88.5789,88.6889,88.5553,88.6732,121700.0
2015-05-19 14:45:00,112.85,112.95,112.83,112.93,47100.0,88.6732,88.7518,88.6575,88.7361,47100.0
2015-05-19 14:50:00,112.93,113.05,112.84,112.87,104000.0,88.7361,88.8304,88.6653,88.6889,104000.0
2015-05-19 14:55:00,112.87,112.99,112.87,112.98,57400.0,88.6889,88.7832,88.6889,88.7754,57400.0
2015-05-19 15:00:00,112.98,112.99,112.92,112.92,72000.0,88.7754,88.7832,88.7282,88.7282,72000.0
2015-05-19 15:05:00,112.92,112.92,112.74,112.74,53800.0,88.7282,88.7282,88.5868,88.5868,53800.0
2015-05-19 15:10:00,112.74,112.81,112.66,112.71,106200.0,88.5868,88.6418,88.5239,88.5632,106200.0
2015-05-19 15:15:00,112.7,112.7,112.6,112.62,112000.0,88.5553,88.5553,88.4768,88.4925,112000.0
2015-05-19 15:20:00,112.62,112.75,112.61,112.74,91600.0,88.4925,88.5946,88.4846,88.5868,91600.0
2015-05-19 15:25:00,112.75,112.76,112.6,112.65,76100.0,88.5946,88.6025,88.4768,88.5161,76100.0
2015-05-19 15:30:00,112.65,112.66,112.51,112.65,98800.0,88.5161,88.5239,88.406,88.5161,98800.0
2015-05-19 15:35:00,112.64,112.64,112.57,112.59,201700.0,88.5082,88.5082,88.4532,88.4689,201700.0
2015-05-19 15:40:00,112.6,112.66,112.54,112.61,245500.0,88.4768,88.5239,88.4296,88.4846,245500.0
2015-05-19 15:45:00,112.61,112.68,112.58,112.59,158400.0,88.4846,88.5396,88.4611,88.4689,158400.0
2015-05-19 15:50:00,112.6,112.61,112.56,112.58,231200.0,88.4768,88.4846,88.4453,88.4611,231200.0
2015-05-19 15:55:00,112.59,112.61,112.34,112.37,522900.0,88.4689,88.4846,88.2725,88.296,522900.0
2015-05-20 09:30:00,112.19,112.47,111.32,111.45,301000.0,88.1546,88.3746,87.471,87.5731,301000.0
2015-05-20 09:35:00,111.44,112.15,111.22,112.11,209700.0,87.5653,88.1232,87.3924,88.0917,209700.0
2015-05-20 09:40:00,112.11,112.5,111.97,112.02,200400.0,88.0917,88.3982,87.9817,88.021,200400.0
2015-05-20 09:45:00,112.08,112.08,111.74,111.89,204300.0,88.0682,88.0682,87.801,87.9189,204300.0
2015-05-20 09:50:00,111.89,112.1,111.84,111.95,103400.0,87.9189,88.0839,87.8796,87.966,103400.0
2015-05-20 09:55:00,111.96,112.19,111.86,111.97,107000.0,87.9739,88.1546,87.8953,87.9817,107000.0
2015-05-20 10:00:00,111.98,112.3,111.81,112.3,91600.0,87.9896,88.241,87.856,88.241,91600.0
2015-05-20 10:05:00,112.29,112.44,112.07,112.43,160000.0,88.2332,88.351,88.0603,88.3432,160000.0
2015-05-20 10:10:00,112.44,112.59,112.24,112.26,110300.0,88.351,88.4689,88.1939,88.2096,110300.0
2015-05-20 10:15:00,112.26,112.39,112.07,112.14,129700.0,88.2096,88.3118,88.0603,88.1153,129700.0
2015-05-20 10:20:00,112.15,112.25,111.99,112.1,62700.0,88.1232,88.2017,87.9975,88.0839,62700.0
2015-05-20 10:25:00,112.12,112.2,112.02,112.1,47100.0,88.0996,88.1625,88.021,88.0839,47100.0
2015-05-20 10:30:00,112.1,112.2,112.04,112.07,73800.0,88.0839,88.1625,88.0367,88.0603,73800.0
2015-05-20 10:35:00,112.08,112.48,112.08,112.39,84200.0,88.0682,88.3825,88.0682,88.3118,84200.0
2015-05-20 10:40:00,112.39,112.53,112.36,112.52,111400.0,88.3118,88.4218,88.2882,88.4139,111400.0
2015-05-20 10:45:00,112.53,112.69,112.48,112.63,78300.0,88.4218,88.5475,88.3825,88.5003,78300.0
2015-05-20 10:50:00,112.63,112.77,112.55,112.6,83300.0,88.5003,88.6103,88.4375,88.4768,83300.0
2015-05-20 10:55:00,112.61,112.74,112.56,112.7,78800.0,88.4846,88.5868,88.4453,88.5553,78800.0
2015-05-20 11:00:00,112.7,112.85,112.65,112.72,68600.0,88.5553,88.6732,88.5161,88.5711,68600.0
2015-05-20 11:05:00,112.7,112.75,112.58,112.74,42400.0,88.5553,88.5946,88.4611,88.5868,42400.0
2015-05-20 11:10:00,112.74,112.89,112.73,112.81,55600.0,88.5868,88.7046,88.5789,88.6418,55600.0
2015-05-20 11:15:00,112.8,112.86,112.61,112.76,49900.0,88.6339,88.6811,88.4846,88.6025,49900.0
2015-05-20 11:20:00,112.76,112.82,112.67,112.82,59000.0,88.6025,88.6496,88.5318,88.6496,59000.0
2015-05-20 11:25:00,112.82,112.83,112.59,112.62,51200.0,88.6496,88.6575,88.4689,88.4925,51200.0
2015-05-20 11:30:00,112.63,112.68,112.53,112.54,140700.0,88.5003,88.5396,88.4218,88.4296,140700.0
2015-05-20 11:35:00,112.54,112.66,112.49,112.66,76800.0,88.4296,88.5239,88.3903,88.5239,76800.0
2015-05-20 11:40:00,112.65,112.68,112.56,112.62,29800.0,88.5161,88.5396,88.4453,88.4925,29800.0
2015-05-20 11:45:00,112.64,112.69,112.42,112.43,28900.0,88.5082,88.5475,88.3353,88.3432,28900.0
2015-05-20 11:50:00,112.42,112.42,112.28,112.29,66800.0,88.3353,88.3353,88.2253,88.2332,66800.0
2015-05-20 11:55:00,112.29,112.51,112.26,112.45,35400.0,88.2332,88.406,88.2096,88.3589,35400.0
2015-05-20 12:00:00,112.46,112.46,112.39,112.46,51200.0,88.3668,88.3668,88.3118,88.3668,51200.0
2015-05-20 12:05:00,112.46,112.58,112.43,112.53,43900.0,88.3668,88.4611,88.3432,88.4218,43900.0
2015-05-20 12:10:00,112.52,112.55,112.37,112.38,38900.0,88.4139,88.4375,88.296,88.3039,38900.0
2015-05-20 12:15:00,112.37,112.54,112.36,112.49,46800.0,88.296,88.4296,88.2882,88.3903,46800.0
2015-05-20 12:20:00,112.47,112.63,112.45,112.62,27300.0,88.3746,88.5003,88.3589,88.4925,27300.0
2015-05-20 12:25:00,112.62,112.67,112.47,112.56,42700.0,88.4925,88.5318,88.3746,88.4453,42700.0
2015-05-20 12:30:00,112.57,112.66,112.55,112.59,26800.0,88.4532,88.5239,88.4375,88.4689,26800.0
2015-05-20 12:35:00,112.59,112.67,112.55,112.67,41600.0,88.4689,88.5318,88.4375,88.5318,41600.0
2015-05-20 12:40:00,112.66,112.66,112.53,112.53,28000.0,88.5239,88.5239,88.4218,88.4218,28000.0
2015-05-20 12:45:00,112.54,112.6,112.46,112.57,87800.0,88.4296,88.4768,88.3668,88.4532,87800.0
2015-05-20 12:50:00,112.58,112.7,112.55,112.7,46100.0,88.4611,88.5553,88.4375,88.5553,46100.0
2015-05-20 12:55:00,112.69,112.74,112.6,112.71,28900.0,88.5475,88.5868,88.4768,88.5632,28900.0
2015-05-20 13:00:00,112.72,112.77,112.59,112.72,34900.0,88.5711,88.6103,88.4689,88.5711,34900.0
2015-05-20 13:05:00,112.7,112.81,112.63,112.63,37700.0,88.5553,88.6418,88.5003,88.5003,37700.0
2015-05-20 13:10:00,112.62,112.81,112.62,112.78,74800.0,88.4925,88.6418,88.4925,88.6182,74800.0
2015-05-20 13:15:00,112.78,112.79,112.58,112.59,42300.0,88.6182,88.6261,88.4611,88.4689,42300.0
2015-05-20 13:20:00,112.59,112.68,112.55,112.64,34900.0,88.4689,88.5396,88.4375,88.5082,34900.0
2015-05-20 13:25:00,112.64,112.64,112.46,112.5,20100.0,88.5082,88.5082,88.3668,88.3982,20100.0
2015-05-20 13:30:00,112.52,112.6,112.45,112.48,30900.0,88.4139,88.4768,88.3589,88.3825,30900.0
2015-05-20 13:35:00,112.48,112.49,112.38,112.41,22500.0,88.3825,88.3903,88.3039,88.3275,22500.0
2015-05-20 13:40:00,112.42,112.46,112.29,112.31,21400.0,88.3353,88.3668,88.2332,88.2489,21400.0
2015-05-20 13:45:00,112.3,112.43,112.29,112.43,19600.0,88.241,88.3432,88.2332,88.3432,19600.0
2015-05-20 13:50:00,112.43,112.47,112.27,112.31,38600.0,88.3432,88.3746,88.2175,88.2489,38600.0
2015-05-20 13:55:00,112.31,112.34,112.21,112.22,47500.0,88.2489,88.2725,88.1703,88.1782,47500.0
2015-05-20 14:00:00,112.22,112.59,112.07,112.14,121700.0,88.1782,88.4689,88.0603,88.1153,121700.0
2015-05-20 14:05:00,112.15,112.45,112.14,112.28,74300.0,88.1232,88.3589,88.1153,88.2253,74300.0
2015-05-20 14:10:00,112.29,112.37,112.23,112.32,41300.0,88.2332,88.296,88.186,88.2568,41300.0
2015-05-20 14:15:00,112.34,112.48,112.25,112.37,74600.0,88.2725,88.3825,88.2017,88.296,74600.0
2015-05-20 14:20:00,112.38,112.48,112.32,112.39,54500.0,88.3039,88.3825,88.2568,88.3118,54500.0
2015-05-20 14:25:00,112.38,112.51,112.36,112.46,93200.0,88.3039,88.406,88.2882,88.3668,93200.0
2015-05-20 14:30:00,112.46,112.61,112.45,112.54,82400.0,88.3668,88.4846,88.3589,88.4296,82400.0
2015-05-20 14:35:00,112.55,112.62,112.47,112.47,53900.0,88.4375,88.4925,88.3746,88.3746,53900.0
2015-05-20 14:40:00,112.47,112.56,112.45,112.5,37400.0,88.3746,88.4453,88.3589,88.3982,37400.0
2015-05-20 14:45:00,112.52,112.6,112.5,112.58,40900.0,88.4139,88.4768,88.3982,88.4611,40900.0
2015-05-20 14:50:00,112.56,112.68,112.44,112.67,50900.0,88.4453,88.5396,88.351,88.5318,50900.0
2015-05-20 14:55:00,112.67,112.69,112.58,112.64,36200.0,88.5318,88.5475,88.4611,88.5082,36200.0
2015-05-20 15:00:00,112.64,112.66,112.51,112.61,36600.0,88.5082,88.5239,88.406,88.4846,36600.0
2015-05-20 15:05:00,112.62,112.68,112.55,112.58,37000.0,88.4925,88.5396,88.4375,88.4611,37000.0
2015-05-20 15:10:00,112.59,112.68,112.54,112.55,41600.0,88.4689,88.5396,88.4296,88.4375,41600.0
2015-05-20 15:15:00,112.55,112.56,112.43,112.48,75600.0,88.4375,88.4453,88.3432,88.3825,75600.0
2015-05-20 15:20:00,112.5,112.52,112.34,112.47,64500.0,88.3982,88.4139,88.2725,88.3746,64500.0
2015-05-20 15:25:00,112.47,112.49,112.41,112.47,48600.0,88.3746,88.3903,88.3275,88.3746,48600.0
2015-05-20 15:30:00,112.47,112.47,112.33,112.46,71800.0,88.3746,88.3746,88.2646,88.3668,71800.0
2015-05-20 15:35:00,112.45,112.47,112.33,112.35,80900.0,88.3589,88.3746,88.2646,88.2803,80900.0
2015-05-20 15:40:00,112.35,112.45,112.27,112.28,94700.0,88.2803,88.3589,88.2175,88.2253,94700.0
2015-05-20 15:45:00,112.28,112.31,112.21,112.24,109200.0,88.2253,88.2489,88.1703,88.1939,109200.0
2015-05-20 15:50:00,112.24,112.26,112.11,112.22,124300.0,88.1939,88.2096,88.0917,88.1782,124300.0
2015-05-20 15:55:00,112.23,112.26,112.1,112.11,334100.0,88.186,88.2096,88.0839,88.0917,334100.0
2015-05-21 09:30:00,111.98,112.16,111.7,111.72,82800.0,87.9896,88.131,87.7696,87.7853,82800.0
2015-05-21 09:35:00,111.75,112.07,111.75,111.94,37300.0,87.8089,88.0603,87.8089,87.9582,37300.0
2015-05-21 09:40:00,111.95,112.33,111.95,112.1,40900.0,87.966,88.2646,87.966,88.0839,40900.0
2015-05-21 09:45:00,112.08,112.1,111.96,111.98,49400.0,88.0682,88.0839,87.9739,87.9896,49400.0
2015-05-21 09:50:00,112.0,112.12,111.9,112.03,39000.0,88.0053,88.0996,87.9267,88.0289,39000.0
2015-05-21 09:55:00,112.1,112.16,112.01,112.08,55000.0,88.0839,88.131,88.0132,88.0682,55000.0
2015-05-21 10:00:00,112.08,112.12,111.95,112.04,55200.0,88.0682,88.0996,87.966,88.0367,55200.0
2015-05-21 10:05:00,112.05,112.19,111.97,112.01,59400.0,88.0446,88.1546,87.9817,88.0132,59400.0
2015-05-21 10:10:00,112.02,112.13,112.0,112.08,57300.0,88.021,88.1075,88.0053,88.0682,57300.0
2015-05-21 10:15:00,112.05,112.11,111.95,111.97,45900.0,88.0446,88.0917,87.966,87.9817,45900.0
2015-05-21 10:20:00,111.96,112.02,111.88,111.94,43900.0,87.9739,88.021,87.911,87.9582,43900.0
2015-05-21 10:25:00,111.94,111.95,111.76,111.78,129700.0,87.9582,87.966,87.8167,87.8324,129700.0
2015-05-21 10:30:00,111.79,111.87,111.75,111.8,56500.0,87.8403,87.9032,87.8089,87.8482,56500.0
2015-05-21 10:35:00,111.79,111.8,111.69,111.71,65900.0,87.8403,87.8482,87.7617,87.7774,65900.0
2015-05-21 10:40:00,111.72,111.82,111.68,111.79,142000.0,87.7853,87.8639,87.7539,87.8403,142000.0
2015-05-21 10:45:00,111.78,111.82,111.7,111.73,82400.0,87.8324,87.8639,87.7696,87.7932,82400.0
2015-05-21 10:50:00,111.73,111.8,111.69,111.71,56800.0,87.7932,87.8482,87.7617,87.7774,56800.0
2015-05-21 10:55:00,111.69,111.73,111.62,111.72,71500.0,87.7617,87.7932,87.7067,87.7853,71500.0
2015-05-21 11:00:00,111.73,111.81,111.64,111.68,44900.0,87.7932,87.856,87.7224,87.7539,44900.0
2015-05-21 11:05:00,111.69,111.85,111.65,111.78,50200.0,87.7617,87.8874,87.7303,87.8324,50200.0
2015-05-21 11:10:00,111.78,111.94,111.75,111.94,77900.0,87.8324,87.9582,87.8089,87.9582,77900.0
2015-05-21 11:15:00,111.95,112.06,111.94,111.97,50700.0,87.966,88.0525,87.9582,87.9817,50700.0
2015-05-21 11:20:00,111.97,112.14,111.96,112.11,30500.0,87.9817,88.1153,87.9739,88.0917,30500.0
2015-05-21 11:25:00,112.12,112.21,112.1,112.16,40600.0,88.0996,88.1703,88.0839,88.131,40600.0
2015-05-21 11:30:00,112.16,112.18,112.06,112.08,57800.0,88.131,88.1467,88.0525,88.0682,57800.0
2015-05-21 11:35:00,112.07,112.11,111.89,111.9,39300.0,88.0603,88.0917,87.9189,87.9267,39300.0
2015-05-21 11:40:00,111.9,111.93,111.83,111.87,31000.0,87.9267,87.9503,87.8717,87.9032,31000.0
2015-05-21 11:45:00,111.86,111.93,111.8,111.82,41400.0,87.8953,87.9503,87.8482,87.8639,41400.0
2015-05-21 11:50:00,111.82,112.01,111.82,112.01,21500.0,87.8639,88.0132,87.8639,88.0132,21500.0
2015-05-21 11:55:00,112.02,112.12,112.0,112.09,29600.0,88.021,88.0996,88.0053,88.076,29600.0
2015-05-21 12:00:00,112.09,112.15,112.02,112.13,46400.0,88.076,88.1232,88.021,88.1075,46400.0
2015-05-21 12:05:00,112.12,112.15,112.06,112.08,37500.0,88.0996,88.1232,88.0525,88.0682,37500.0
2015-05-21 12:10:00,112.09,112.14,112.06,112.1,22800.0,88.076,88.1153,88.0525,88.0839,22800.0
2015-05-21 12:15:00,112.1,112.13,112.03,112.13,38200.0,88.0839,88.1075,88.0289,88.1075,38200.0
2015-05-21 12:20:00,112.12,112.18,112.1,112.18,35300.0,88.0996,88.1467,88.0839,88.1467,35300.0
2015-05-21 12:25:00,112.17,112.21,112.14,112.15,17100.0,88.1389,88.1703,88.1153,88.1232,17100.0
2015-05-21 12:30:00,112.15,112.19,112.07,112.09,36000.0,88.1232,88.1546,88.0603,88.076,36000.0
2015-05-21 12:35:00,112.11,112.11,112.01,112.02,12700.0,88.0917,88.0917,88.0132,88.021,12700.0
2015-05-21 12:40:00,112.02,112.07,112.01,112.06,21500.0,88.021,88.0603,88.0132,88.0525,21500.0
2015-05-21 12:45:00,112.05,112.13,112.01,112.05,22600.0,88.0446,88.1075,88.0132,88.0446,22600.0
2015-05-21 12:50:00,112.06,112.09,112.02,112.05,15700.0,88.0525,88.076,88.021,88.0446,15700.0
2015-05-21 12:55:00,112.05,112.12,112.05,112.1,17700.0,88.0446,88.0996,88.0446,88.0839,17700.0
2015-05-21 13:00:00,112.11,112.16,112.1,112.12,15100.0,88.0917,88.131,88.0839,88.0996,15100.0
2015-05-21 13:05:00,112.11,112.14,112.02,112.08,25400.0,88.0917,88.1153,88.021,88.0682,25400.0
2015-05-21 13:10:00,112.09,112.1,112.01,112.03,20800.0,88.076,88.0839,88.0132,88.0289,20800.0
2015-05-21 13:15:00,112.03,112.03,111.91,111.97,19400.0,88.0289,88.0289,87.9346,87.9817,19400.0
2015-05-21 13:20:00,111.97,111.99,111.9,111.9,13000.0,87.9817,87.9975,87.9267,87.9267,13000.0
2015-05-21 13:25:00,111.91,112.03,111.9,112.02,12300.0,87.9346,88.0289,87.9267,88.021,12300.0
2015-05-21 13:30:00,112.01,112.12,112.0,112.12,17000.0,88.0132,88.0996,88.0053,88.0996,17000.0
2015-05-21 13:35:00,112.12,112.14,112.01,112.1,25800.0,88.0996,88.1153,88.0132,88.0839,25800.0
2015-05-21 13:40:00,112.1,112.11,111.99,112.01,20500.0,88.0839,88.0917,87.9975,88.0132,20500.0
2015-05-21 13:45:00,112.0,112.04,111.97,112.03,19500.0,88.0053,88.0367,87.9817,88.0289,19500.0
2015-05-21 13:50:00,112.03,112.06,111.99,112.04,22300.0,88.0289,88.0525,87.9975,88.0367,22300.0
2015-05-21 13:55:00,112.05,112.06,111.97,112.01,24400.0,88.0446,88.0525,87.9817,88.0132,24400.0
2015-05-21 14:00:00,112.0,112.09,111.98,112.08,20100.0,88.0053,88.076,87.9896,88.0682,20100.0
2015-05-21 14:05:00,112.09,112.11,112.01,112.05,24200.0,88.076,88.0917,88.0132,88.0446,24200.0
2015-05-21 14:10:00,112.05,112.12,112.05,112.11,10500.0,88.0446,88.0996,88.0446,88.0917,10500.0
2015-05-21 14:15:00,112.12,112.14,112.07,112.13,21700.0,88.0996,88.1153,88.0603,88.1075,21700.0
2015-05-21 14:20:00,112.13,112.14,112.03,112.05,16800.0,88.1075,88.1153,88.0289,88.0446,16800.0
2015-05-21 14:25:00,112.06,112.06,111.89,111.99,27900.0,88.0525,88.0525,87.9189,87.9975,27900.0
2015-05-21 14:30:00,111.99,111.99,111.91,111.94,25500.0,87.9975,87.9975,87.9346,87.9582,25500.0
2015-05-21 14:35:00,111.94,112.01,111.93,111.94,19000.0,87.9582,88.0132,87.9503,87.9582,19000.0
2015-05-21 14:40:00,111.92,112.06,111.91,112.03,42100.0,87.9424,88.0525,87.9346,88.0289,42100.0
2015-05-21 14:45:00,112.02,112.05,111.96,112.01,19300.0,88.021,88.0446,87.9739,88.0132,19300.0
2015-05-21 14:50:00,112.0,112.07,112.0,112.05,24900.0,88.0053,88.0603,88.0053,88.0446,24900.0
2015-05-21 14:55:00,112.05,112.09,112.05,112.06,19800.0,88.0446,88.076,88.0446,88.0525,19800.0
2015-05-21 15:00:00,112.07,112.1,111.99,112.0,29400.0,88.0603,88.0839,87.9975,88.0053,29400.0
2015-05-21 15:05:00,112.0,112.03,111.97,111.97,22600.0,88.0053,88.0289,87.9817,87.9817,22600.0
2015-05-21 15:10:00,111.97,111.99,111.93,111.98,25800.0,87.9817,87.9975,87.9503,87.9896,25800.0
2015-05-21 15:15:00,111.98,111.99,111.84,111.91,37300.0,87.9896,87.9975,87.8796,87.9346,37300.0
2015-05-21 15:20:00,111.92,111.99,111.9,111.94,38700.0,87.9424,87.9975,87.9267,87.9582,38700.0
2015-05-21 15:25:00,111.94,112.08,111.93,112.06,43500.0,87.9582,88.0682,87.9503,88.0525,43500.0
2015-05-21 15:30:00,112.06,112.1,112.01,112.05,41400.0,88.0525,88.0839,88.0132,88.0446,41400.0
2015-05-21 15:35:00,112.05,112.27,112.04,112.22,88200.0,88.0446,88.2175,88.0367,88.1782,88200.0
2015-05-21 15:40:00,112.21,112.29,112.18,112.19,56700.0,88.1703,88.2332,88.1467,88.1546,56700.0
2015-05-21 15:45:00,112.19,112.22,112.15,112.18,50000.0,88.1546,88.1782,88.1232,88.1467,50000.0
2015-05-21 15:50:00,112.18,112.18,112.14,112.15,51900.0,88.1467,88.1467,88.1153,88.1232,51900.0
2015-05-21 15:55:00,112.15,112.15,111.94,112.03,247700.0,88.1232,88.1232,87.9582,88.0289,247700.0
2015-05-22 09:30:00,111.87,112.12,111.61,111.82,79600.0,87.9032,88.0996,87.6989,87.8639,79600.0
2015-05-22 09:35:00,111.81,112.38,111.81,112.12,39600.0,87.856,88.3039,87.856,88.0996,39600.0
2015-05-22 09:40:00,112.11,112.2,112.0,112.1,54700.0,88.0917,88.1625,88.0053,88.0839,54700.0
2015-05-22 09:45:00,112.06,112.16,111.95,112.11,41700.0,88.0525,88.131,87.966,88.0917,41700.0
2015-05-22 09:50:00,112.1,112.11,111.91,111.94,38300.0,88.0839,88.0917,87.9346,87.9582,38300.0
2015-05-22 09:55:00,112.0,112.02,111.74,111.74,25000.0,88.0053,88.021,87.801,87.801,25000.0
2015-05-22 10:00:00,111.77,111.94,111.76,111.84,35700.0,87.8246,87.9582,87.8167,87.8796,35700.0
2015-05-22 10:05:00,111.84,111.96,111.84,111.87,57300.0,87.8796,87.9739,87.8796,87.9032,57300.0
2015-05-22 10:10:00,111.87,111.94,111.81,111.87,49200.0,87.9032,87.9582,87.856,87.9032,49200.0
2015-05-22 10:15:00,111.88,111.95,111.84,111.85,32400.0,87.911,87.966,87.8796,87.8874,32400.0
2015-05-22 10:20:00,111.86,111.99,111.81,111.9,25300.0,87.8953,87.9975,87.856,87.9267,25300.0
2015-05-22 10:25:00,111.92,112.07,111.91,111.98,26400.0,87.9424,88.0603,87.9346,87.9896,26400.0
2015-05-22 10:30:00,111.98,112.03,111.93,112.02,19400.0,87.9896,88.0289,87.9503,88.021,19400.0
2015-05-22 10:35:00,112.03,112.1,111.94,112.04,26000.0,88.0289,88.0839,87.9582,88.0367,26000.0
2015-05-22 10:40:00,112.03,112.14,111.98,112.03,33900.0,88.0289,88.1153,87.9896,88.0289,33900.0
2015-05-22 10:45:00,112.05,112.18,112.03,112.07,54200.0,88.0446,88.1467,88.0289,88.0603,54200.0
2015-05-22 10:50:00,112.05,112.14,112.04,112.07,33500.0,88.0446,88.1153,88.0367,88.0603,33500.0
2015-05-22 10:55:00,112.06,112.15,112.04,112.1,36500.0,88.0525,88.1232,88.0367,88.0839,36500.0
2015-05-22 11:00:00,112.09,112.1,111.97,112.08,35700.0,88.076,88.0839,87.9817,88.0682,35700.0
2015-05-22 11:05:00,112.04,112.08,111.86,111.87,50900.0,88.0367,88.0682,87.8953,87.9032,50900.0
2015-05-22 11:10:00,111.86,111.86,111.65,111.7,52000.0,87.8953,87.8953,87.7303,87.7696,52000.0
2015-05-22 11:15:00,111.69,111.78,111.61,111.77,55800.0,87.7617,87.8324,87.6989,87.8246,55800.0
2015-05-22 11:20:00,111.77,111.79,111.63,111.7,24200.0,87.8246,87.8403,87.7146,87.7696,24200.0
2015-05-22 11:25:00,111.69,111.76,111.62,111.64,22000.0,87.7617,87.8167,87.7067,87.7224,22000.0
2015-05-22 11:30:00,111.67,111.67,111.5,111.51,37900.0,87.746,87.746,87.6124,87.6203,37900.0
2015-05-22 11:35:00,111.51,111.6,111.51,111.53,26300.0,87.6203,87.691,87.6203,87.636,26300.0
2015-05-22 11:40:00,111.53,111.64,111.46,111.61,29500.0,87.636,87.7224,87.581,87.6989,29500.0
2015-05-22 11:45:00,111.61,111.69,111.57,111.66,26800.0,87.6989,87.7617,87.6674,87.7381,26800.0
2015-05-22 11:50:00,111.67,111.75,111.66,111.75,25400.0,87.746,87.8089,87.7381,87.8089,25400.0
2015-05-22 11:55:00,111.74,111.83,111.67,111.81,43100.0,87.801,87.8717,87.746,87.856,43100.0
2015-05-22 12:00:00,111.8,111.85,111.74,111.85,36400.0,87.8482,87.8874,87.801,87.8874,36400.0
2015-05-22 12:05:00,111.83,111.91,111.81,111.9,53500.0,87.8717,87.9346,87.856,87.9267,53500.0
2015-05-22 12:10:00,111.9,111.91,111.83,111.84,21500.0,87.9267,87.9346,87.8717,87.8796,21500.0
2015-05-22 12:15:00,111.84,111.91,111.81,111.9,16400.0,87.8796,87.9346,87.856,87.9267,16400.0
2015-05-22 12:20:00,111.89,111.91,111.8,111.83,22500.0,87.9189,87.9346,87.8482,87.8717,22500.0
2015-05-22 12:25:00,111.82,111.91,111.82,111.9,15500.0,87.8639,87.9346,87.8639,87.9267,15500.0
2015-05-22 12:30:00,111.89,111.95,111.84,111.87,22000.0,87.9189,87.966,87.8796,87.9032,22000.0
2015-05-22 12:35:00,111.87,111.91,111.8,111.85,27800.0,87.9032,87.9346,87.8482,87.8874,27800.0
2015-05-22 12:40:00,111.85,111.9,111.82,111.86,17000.0,87.8874,87.9267,87.8639,87.8953,17000.0
2015-05-22 12:45:00,111.86,111.89,111.79,111.84,24500.0,87.8953,87.9189,87.8403,87.8796,24500.0
2015-05-22 12:50:00,111.82,111.86,111.79,111.82,20400.0,87.8639,87.8953,87.8403,87.8639,20400.0
2015-05-22 12:55:00,111.83,111.9,111.82,111.84,15200.0,87.8717,87.9267,87.8639,87.8796,15200.0
2015-05-22 13:00:00,111.83,111.99,111.77,111.93,49600.0,87.8717,87.9975,87.8246,87.9503,49600.0
2015-05-22 13:05:00,111.91,112.08,111.85,112.0,36300.0,87.9346,88.0682,87.8874,88.0053,36300.0
2015-05-22 13:10:00,112.01,112.05,111.94,111.96,11100.0,88.0132,88.0446,87.9582,87.9739,11100.0
2015-05-22 13:15:00,111.96,112.02,111.93,111.98,21200.0,87.9739,88.021,87.9503,87.9896,21200.0
2015-05-22 13:20:00,112.01,112.08,111.99,112.03,15700.0,88.0132,88.0682,87.9975,88.0289,15700.0
2015-05-22 13:25:00,112.01,112.06,111.96,112.01,21900.0,88.0132,88.0525,87.9739,88.0132,21900.0
2015-05-22 13:30:00,112.02,112.07,112.0,112.05,8600.0,88.021,88.0603,88.0053,88.0446,8600.0
2015-05-22 13:35:00,112.03,112.08,112.0,112.06,32600.0,88.0289,88.0682,88.0053,88.0525,32600.0
2015-05-22 13:40:00,112.08,112.08,111.95,111.98,15500.0,88.0682,88.0682,87.966,87.9896,15500.0
2015-05-22 13:45:00,111.99,112.0,111.93,111.99,16600.0,87.9975,88.0053,87.9503,87.9975,16600.0
2015-05-22 13:50:00,112.0,112.07,111.92,111.93,34200.0,88.0053,88.0603,87.9424,87.9503,34200.0
2015-05-22 13:55:00,111.94,111.99,111.94,111.99,11700.0,87.9582,87.9975,87.9582,87.9975,11700.0
2015-05-22 14:00:00,111.98,112.02,111.91,111.99,33600.0,87.9896,88.021,87.9346,87.9975,33600.0
2015-05-22 14:05:00,111.96,112.02,111.91,111.99,11100.0,87.9739,88.021,87.9346,87.9975,11100.0
2015-05-22 14:10:00,111.99,112.08,111.99,112.05,25700.0,87.9975,88.0682,87.9975,88.0446,25700.0
2015-05-22 14:15:00,112.04,112.12,112.04,112.08,18800.0,88.0367,88.0996,88.0367,88.0682,18800.0
2015-05-22 14:20:00,112.08,112.18,112.05,112.18,41600.0,88.0682,88.1467,88.0446,88.1467,41600.0
2015-05-22 14:25:00,112.17,112.25,112.15,112.24,46400.0,88.1389,88.2017,88.1232,88.1939,46400.0
2015-05-22 14:30:00,112.24,112.28,112.2,112.21,37500.0,88.1939,88.2253,88.1625,88.1703,37500.0
2015-05-22 14:35:00,112.21,112.22,112.12,112.14,40100.0,88.1703,88.1782,88.0996,88.1153,40100.0
2015-05-22 14:40:00,112.14,112.24,112.14,112.22,26400.0,88.1153,88.1939,88.1153,88.1782,26400.0
2015-05-22 14:45:00,112.21,112.23,112.16,112.23,11600.0,88.1703,88.186,88.131,88.186,11600.0
2015-05-22 14:50:00,112.23,112.3,112.22,112.29,25300.0,88.186,88.241,88.1782,88.2332,25300.0
2015-05-22 14:55:00,112.28,112.39,112.27,112.39,39900.0,88.2253,88.3118,88.2175,88.3118,39900.0
2015-05-22 15:00:00,112.4,112.4,112.34,112.38,40400.0,88.3196,88.3196,88.2725,88.3039,40400.0
2015-05-22 15:05:00,112.37,112.4,112.33,112.37,30100.0,88.296,88.3196,88.2646,88.296,30100.0
2015-05-22 15:10:00,112.36,112.4,112.33,112.39,42200.0,88.2882,88.3196,88.2646,88.3118,42200.0
2015-05-22 15:15:00,112.39,112.47,112.39,112.45,32200.0,88.3118,88.3746,88.3118,88.3589,32200.0
2015-05-22 15:20:00,112.46,112.46,112.4,112.44,37300.0,88.3668,88.3668,88.3196,88.351,37300.0
2015-05-22 15:25:00,112.43,112.47,112.4,112.41,25600.0,88.3432,88.3746,88.3196,88.3275,25600.0
2015-05-22 15:30:00,112.42,112.46,112.41,112.46,43400.0,88.3353,88.3668,88.3275,88.3668,43400.0
2015-05-22 15:35:00,112.45,112.48,112.4,112.46,64800.0,88.3589,88.3825,88.3196,88.3668,64800.0
2015-05-22 15:40:00,112.47,112.53,112.44,112.49,53600.0,88.3746,88.4218,88.351,88.3903,53600.0
2015-05-22 15:45:00,112.48,112.5,112.27,112.34,117900.0,88.3825,88.3982,88.2175,88.2725,117900.0
2015-05-22 15:50:00,112.32,112.32,112.21,112.27,79600.0,88.2568,88.2568,88.1703,88.2175,79600.0
2015-05-22 15:55:00,112.27,112.28,112.17,112.19,167900.0,88.2175,88.2253,88.1389,88.1546,167900.0
2015-05-26 09:30:00,112.0,112.18,111.87,112.0,101900.0,88.0053,88.1467,87.9032,88.0053,101900.0
2015-05-26 09:35:00,111.99,112.0,111.68,111.87,63700.0,87.9975,88.0053,87.7539,87.9032,63700.0
2015-05-26 09:40:00,111.84,111.93,111.66,111.73,56800.0,87.8796,87.9503,87.7381,87.7932,56800.0
2015-05-26 09:45:00,111.74,111.86,111.39,111.42,75600.0,87.801,87.8953,87.526,87.5496,75600.0
2015-05-26 09:50:00,111.4,111.55,111.35,111.4,94200.0,87.5339,87.6517,87.4946,87.5339,94200.0
2015-05-26 09:55:00,111.38,111.39,111.3,111.32,36700.0,87.5181,87.526,87.4553,87.471,36700.0
2015-05-26 10:00:00,111.3,111.48,111.26,111.37,59000.0,87.4553,87.5967,87.4238,87.5103,59000.0
2015-05-26 10:05:00,111.36,111.61,111.36,111.54,56100.0,87.5024,87.6989,87.5024,87.6439,56100.0
2015-05-26 10:10:00,111.53,111.55,111.35,111.42,47800.0,87.636,87.6517,87.4946,87.5496,47800.0
2015-05-26 10:15:00,111.41,111.41,111.27,111.38,45000.0,87.5417,87.5417,87.4317,87.5181,45000.0
2015-05-26 10:20:00,111.36,111.51,111.33,111.51,37500.0,87.5024,87.6203,87.4788,87.6203,37500.0
2015-05-26 10:25:00,111.52,111.66,111.49,111.57,41200.0,87.6281,87.7381,87.6046,87.6674,41200.0
2015-05-26 10:30:00,111.57,111.62,111.52,111.54,34500.0,87.6674,87.7067,87.6281,87.6439,34500.0
2015-05-26 10:35:00,111.51,111.55,111.43,111.45,75300.0,87.6203,87.6517,87.5574,87.5731,75300.0
2015-05-26 10:40:00,111.44,111.58,111.44,111.51,22200.0,87.5653,87.6753,87.5653,87.6203,22200.0
2015-05-26 10:45:00,111.52,111.63,111.48,111.54,28700.0,87.6281,87.7146,87.5967,87.6439,28700.0
2015-05-26 10:50:00,111.54,111.55,111.36,111.37,27300.0,87.6439,87.6517,87.5024,87.5103,27300.0
2015-05-26 10:55:00,111.37,111.47,111.35,111.43,56600.0,87.5103,87.5889,87.4946,87.5574,56600.0
2015-05-26 11:00:00,111.44,111.47,111.21,111.21,61000.0,87.5653,87.5889,87.3846,87.3846,61000.0
2015-05-26 11:05:00,111.2,111.28,111.2,111.26,32000.0,87.3767,87.4396,87.3767,87.4238,32000.0
2015-05-26 11:10:00,111.25,111.27,111.2,111.2,46300.0,87.416,87.4317,87.3767,87.3767,46300.0
2015-05-26 11:15:00,111.2,111.27,111.16,111.2,41000.0,87.3767,87.4317,87.3453,87.3767,41000.0
2015-05-26 11:20:00,111.19,111.36,111.16,111.34,33000.0,87.3688,87.5024,87.3453,87.4867,33000.0
2015-05-26 11:25:00,111.33,111.34,111.23,111.29,23400.0,87.4788,87.4867,87.4003,87.4474,23400.0
2015-05-26 11:30:00,111.28,111.35,111.24,111.31,31500.0,87.4396,87.4946,87.4081,87.4631,31500.0
2015-05-26 11:35:00,111.32,111.4,111.23,111.25,34700.0,87.471,87.5339,87.4003,87.416,34700.0
2015-05-26 11:40:00,111.25,111.25,111.16,111.18,22000.0,87.416,87.416,87.3453,87.361,22000.0
2015-05-26 11:45:00,111.17,111.2,111.11,111.15,30600.0,87.3531,87.3767,87.306,87.3374,30600.0
2015-05-26 11:50:00,111.15,111.15,111.03,111.08,30100.0,87.3374,87.3374,87.2431,87.2824,30100.0
2015-05-26 11:55:00,111.08,111.14,111.04,111.06,23400.0,87.2824,87.3296,87.251,87.2667,23400.0
2015-05-26 12:00:00,111.07,111.09,111.0,111.03,37500.0,87.2746,87.2903,87.2195,87.2431,37500.0
2015-05-26 12:05:00,111.03,111.06,111.0,111.0,20400.0,87.2431,87.2667,87.2195,87.2195,20400.0
2015-05-26 12:10:00,111.01,111.12,111.0,111.05,39300.0,87.2274,87.3138,87.2195,87.2588,39300.0
2015-05-26 12:15:00,111.04,111.11,111.0,111.11,30700.0,87.251,87.306,87.2195,87.306,30700.0
2015-05-26 12:20:00,111.11,111.23,111.1,111.21,22900.0,87.306,87.4003,87.2981,87.3846,22900.0
2015-05-26 12:25:00,111.22,111.24,111.14,111.24,16100.0,87.3924,87.4081,87.3296,87.4081,16100.0
2015-05-26 12:30:00,111.24,111.28,111.06,111.09,27900.0,87.4081,87.4396,87.2667,87.2903,27900.0
2015-05-26 12:35:00,111.09,111.13,111.06,111.1,17800.0,87.2903,87.3217,87.2667,87.2981,17800.0
2015-05-26 12:40:00,111.11,111.13,111.06,111.13,19100.0,87.306,87.3217,87.2667,87.3217,19100.0
2015-05-26 12:45:00,111.13,111.14,111.02,111.14,17900.0,87.3217,87.3296,87.2353,87.3296,17900.0
2015-05-26 12:50:00,111.14,111.16,110.93,110.96,40600.0,87.3296,87.3453,87.1645,87.1881,40600.0
2015-05-26 12:55:00,110.98,111.01,110.9,110.94,22800.0,87.2038,87.2274,87.141,87.1724,22800.0
2015-05-26 13:00:00,110.95,111.02,110.93,110.93,22900.0,87.1803,87.2353,87.1645,87.1645,22900.0
2015-05-26 13:05:00,110.94,110.97,110.87,110.89,31900.0,87.1724,87.196,87.1174,87.1331,31900.0
2015-05-26 13:10:00,110.9,110.95,110.9,110.93,22800.0,87.141,87.1803,87.141,87.1645,22800.0
2015-05-26 13:15:00,110.93,110.97,110.89,110.96,27400.0,87.1645,87.196,87.1331,87.1881,27400.0
2015-05-26 13:20:00,110.97,111.07,110.96,111.06,23000.0,87.196,87.2746,87.1881,87.2667,23000.0
2015-05-26 13:25:00,111.05,111.17,111.05,111.12,33600.0,87.2588,87.3531,87.2588,87.3138,33600.0
2015-05-26 13:30:00,111.13,111.14,111.04,111.08,34500.0,87.3217,87.3296,87.251,87.2824,34500.0
2015-05-26 13:35:00,111.07,111.08,110.95,110.96,80100.0,87.2746,87.2824,87.1803,87.1881,80100.0
2015-05-26 13:40:00,110.96,111.03,110.9,110.93,17700.0,87.1881,87.2431,87.141,87.1645,17700.0
2015-05-26 13:45:00,110.93,111.02,110.86,111.02,29700.0,87.1645,87.2353,87.1095,87.2353,29700.0
2015-05-26 13:50:00,111.01,111.06,110.92,111.05,29900.0,87.2274,87.2667,87.1567,87.2588,29900.0
2015-05-26 13:55:00,111.06,111.08,110.89,110.93,33300.0,87.2667,87.2824,87.1331,87.1645,33300.0
2015-05-26 14:00:00,110.92,111.01,110.85,110.86,36100.0,87.1567,87.2274,87.1017,87.1095,36100.0
2015-05-26 14:05:00,110.87,110.89,110.81,110.82,26900.0,87.1174,87.1331,87.0703,87.0781,26900.0
2015-05-26 14:10:00,110.83,110.9,110.82,110.86,23500.0,87.086,87.141,87.0781,87.1095,23500.0
2015-05-26 14:15:00,110.86,111.08,110.81,111.04,31400.0,87.1095,87.2824,87.0703,87.251,31400.0
2015-05-26 14:20:00,111.04,111.05,110.93,110.94,19200.0,87.251,87.2588,87.1645,87.1724,19200.0
2015-05-26 14:25:00,110.93,110.99,110.82,110.84,21700.0,87.1645,87.2117,87.0781,87.0938,21700.0
2015-05-26 14:30:00,110.84,110.94,110.84,110.84,24000.0,87.0938,87.1724,87.0938,87.0938,24000.0
2015-05-26 14:35:00,110.84,110.98,110.81,110.98,33700.0,87.0938,87.2038,87.0703,87.2038,33700.0
2015-05-26 14:40:00,110.98,110.99,110.92,110.93,23500.0,87.2038,87.2117,87.1567,87.1645,23500.0
2015-05-26 14:45:00,110.93,110.98,110.8,110.8,42600.0,87.1645,87.2038,87.0624,87.0624,42600.0
2015-05-26 14:50:00,110.8,110.82,110.75,110.75,56600.0,87.0624,87.0781,87.0231,87.0231,56600.0
2015-05-26 14:55:00,110.76,110.84,110.75,110.78,71500.0,87.031,87.0938,87.0231,87.0467,71500.0
2015-05-26 15:00:00,110.78,110.87,110.69,110.86,97700.0,87.0467,87.1174,86.976,87.1095,97700.0
2015-05-26 15:05:00,110.86,110.97,110.85,110.92,42300.0,87.1095,87.196,87.1017,87.1567,42300.0
2015-05-26 15:10:00,110.92,110.92,110.83,110.88,33900.0,87.1567,87.1567,87.086,87.1253,33900.0
2015-05-26 15:15:00,110.88,111.09,110.88,110.99,59600.0,87.1253,87.2903,87.1253,87.2117,59600.0
2015-05-26 15:20:00,110.99,111.02,110.9,110.99,32500.0,87.2117,87.2353,87.141,87.2117,32500.0
2015-05-26 15:25:00,111.0,111.04,110.9,111.03,43600.0,87.2195,87.251,87.141,87.2431,43600.0
2015-05-26 15:30:00,111.04,111.14,111.01,111.14,54900.0,87.251,87.3296,87.2274,87.3296,54900.0
2015-05-26 15:35:00,111.12,111.14,110.97,111.03,52900.0,87.3138,87.3296,87.196,87.2431,52900.0
2015-05-26 15:40:00,111.03,111.13,110.99,111.1,68800.0,87.2431,87.3217,87.2117,87.2981,68800.0
2015-05-26 15:45:00,111.1,111.13,110.98,111.08,109500.0,87.2981,87.3217,87.2038,87.2824,109500.0
2015-05-26 15:50:00,111.06,111.08,110.94,110.99,99400.0,87.2667,87.2824,87.1724,87.2117,99400.0
2015-05-26 15:55:00,110.98,111.01,110.9,110.93,155900.0,87.2038,87.2274,87.141,87.1645,155900.0
2015-05-27 09:30:00,111.04,111.22,110.82,110.94,162500.0,87.251,87.3924,87.0781,87.1724,162500.0
2015-05-27 09:35:00,110.92,111.19,110.81,110.88,152600.0,87.1567,87.3688,87.0703,87.1253,152600.0
2015-05-27 09:40:00,110.89,111.21,110.89,111.11,98800.0,87.1331,87.3846,87.1331,87.306,98800.0
2015-05-27 09:45:00,111.13,111.38,111.07,111.35,34600.0,87.3217,87.5181,87.2746,87.4946,34600.0
2015-05-27 09:50:00,111.33,111.7,111.33,111.68,60000.0,87.4788,87.7696,87.4788,87.7539,60000.0
2015-05-27 09:55:00,111.7,111.91,111.7,111.89,75300.0,87.7696,87.9346,87.7696,87.9189,75300.0
2015-05-27 10:00:00,111.9,111.97,111.74,111.79,60500.0,87.9267,87.9817,87.801,87.8403,60500.0
2015-05-27 10:05:00,111.79,111.91,111.77,111.91,47000.0,87.8403,87.9346,87.8246,87.9346,47000.0
2015-05-27 10:10:00,111.92,111.99,111.79,111.94,40900.0,87.9424,87.9975,87.8403,87.9582,40900.0
2015-05-27 10:15:00,111.93,112.0,111.83,111.85,39500.0,87.9503,88.0053,87.8717,87.8874,39500.0
2015-05-27 10:20:00,111.83,112.06,111.81,112.02,89600.0,87.8717,88.0525,87.856,88.021,89600.0
2015-05-27 10:25:00,112.03,112.18,111.91,111.96,57000.0,88.0289,88.1467,87.9346,87.9739,57000.0
2015-05-27 10:30:00,111.95,112.1,111.94,112.09,39300.0,87.966,88.0839,87.9582,88.076,39300.0
2015-05-27 10:35:00,112.1,112.18,112.07,112.1,26500.0,88.0839,88.1467,88.0603,88.0839,26500.0
2015-05-27 10:40:00,112.1,112.12,111.98,112.05,62900.0,88.0839,88.0996,87.9896,88.0446,62900.0
2015-05-27 10:45:00,112.05,112.07,111.99,112.04,31500.0,88.0446,88.0603,87.9975,88.0367,31500.0
2015-05-27 10:50:00,112.05,112.1,112.03,112.1,36800.0,88.0446,88.0839,88.0289,88.0839,36800.0
2015-05-27 10:55:00,112.1,112.24,112.1,112.24,56200.0,88.0839,88.1939,88.0839,88.1939,56200.0
2015-05-27 11:00:00,112.24,112.37,112.24,112.3,57700.0,88.1939,88.296,88.1939,88.241,57700.0
2015-05-27 11:05:00,112.31,112.37,112.16,112.33,37700.0,88.2489,88.296,88.131,88.2646,37700.0
2015-05-27 11:10:00,112.29,112.37,112.23,112.37,25100.0,88.2332,88.296,88.186,88.296,25100.0
2015-05-27 11:15:00,112.36,112.45,112.33,112.41,39900.0,88.2882,88.3589,88.2646,88.3275,39900.0
2015-05-27 11:20:00,112.4,112.41,112.09,112.13,40400.0,88.3196,88.3275,88.076,88.1075,40400.0
2015-05-27 11:25:00,112.13,112.27,112.13,112.26,27600.0,88.1075,88.2175,88.1075,88.2096,27600.0
2015-05-27 11:30:00,112.28,112.29,112.2,112.23,24500.0,88.2253,88.2332,88.1625,88.186,24500.0
2015-05-27 11:35:00,112.23,112.34,112.23,112.34,16000.0,88.186,88.2725,88.186,88.2725,16000.0
2015-05-27 11:40:00,112.33,112.48,112.32,112.35,43000.0,88.2646,88.3825,88.2568,88.2803,43000.0
2015-05-27 11:45:00,112.36,112.4,112.31,112.34,19600.0,88.2882,88.3196,88.2489,88.2725,19600.0
2015-05-27 11:50:00,112.35,112.35,112.27,112.27,19200.0,88.2803,88.2803,88.2175,88.2175,19200.0
2015-05-27 11:55:00,112.28,112.29,112.21,112.21,27200.0,88.2253,88.2332,88.1703,88.1703,27200.0
2015-05-27 12:00:00,112.21,112.21,112.1,112.16,30000.0,88.1703,88.1703,88.0839,88.131,30000.0
2015-05-27 12:05:00,112.16,112.31,112.15,112.29,15600.0,88.131,88.2489,88.1232,88.2332,15600.0
2015-05-27 12:10:00,112.28,112.29,112.17,112.18,13800.0,88.2253,88.2332,88.1389,88.1467,13800.0
2015-05-27 12:15:00,112.18,112.31,112.17,112.31,14400.0,88.1467,88.2489,88.1389,88.2489,14400.0
2015-05-27 12:20:00,112.31,112.38,112.3,112.3,22800.0,88.2489,88.3039,88.241,88.241,22800.0
2015-05-27 12:25:00,112.3,112.3,112.23,112.27,9500.0,88.241,88.241,88.186,88.2175,9500.0
2015-05-27 12:30:00,112.28,112.29,112.22,112.23,12900.0,88.2253,88.2332,88.1782,88.186,12900.0
2015-05-27 12:35:00,112.23,112.25,112.18,112.19,27000.0,88.186,88.2017,88.1467,88.1546,27000.0
2015-05-27 12:40:00,112.19,112.26,112.16,112.24,25700.0,88.1546,88.2096,88.131,88.1939,25700.0
2015-05-27 12:45:00,112.25,112.27,112.21,112.26,14800.0,88.2017,88.2175,88.1703,88.2096,14800.0
2015-05-27 12:50:00,112.25,112.25,112.16,112.16,22600.0,88.2017,88.2017,88.131,88.131,22600.0
2015-05-27 12:55:00,112.16,112.25,112.15,112.24,13200.0,88.131,88.2017,88.1232,88.1939,13200.0
2015-05-27 13:00:00,112.24,112.37,112.24,112.37,19400.0,88.1939,88.296,88.1939,88.296,19400.0
2015-05-27 13:05:00,112.36,112.45,112.34,112.44,22100.0,88.2882,88.3589,88.2725,88.351,22100.0
2015-05-27 13:10:00,112.45,112.48,112.4,112.47,26700.0,88.3589,88.3825,88.3196,88.3746,26700.0
2015-05-27 13:15:00,112.47,112.49,112.44,112.44,18300.0,88.3746,88.3903,88.351,88.351,18300.0
2015-05-27 13:20:00,112.46,112.53,112.45,112.53,17400.0,88.3668,88.4218,88.3589,88.4218,17400.0
2015-05-27 13:25:00,112.51,112.52,112.44,112.45,23300.0,88.406,88.4139,88.351,88.3589,23300.0
2015-05-27 13:30:00,112.45,112.46,112.37,112.44,18000.0,88.3589,88.3668,88.296,88.351,18000.0
2015-05-27 13:35:00,112.43,112.46,112.42,112.44,23000.0,88.3432,88.3668,88.3353,88.351,23000.0
2015-05-27 13:40:00,112.45,112.47,112.4,112.43,15200.0,88.3589,88.3746,88.3196,88.3432,15200.0
2015-05-27 13:45:00,112.43,112.49,112.39,112.39,11100.0,88.3432,88.3903,88.3118,88.3118,11100.0
2015-05-27 13:50:00,112.4,112.42,112.34,112.41,22800.0,88.3196,88.3353,88.2725,88.3275,22800.0
2015-05-27 13:55:00,112.41,112.47,112.39,112.45,20900.0,88.3275,88.3746,88.3118,88.3589,20900.0
2015-05-27 14:00:00,112.44,112.47,112.41,112.44,23800.0,88.351,88.3746,88.3275,88.351,23800.0
2015-05-27 14:05:00,112.44,112.52,112.39,112.39,38500.0,88.351,88.4139,88.3118,88.3118,38500.0
2015-05-27 14:10:00,112.4,112.42,112.31,112.34,27100.0,88.3196,88.3353,88.2489,88.2725,27100.0
2015-05-27 14:15:00,112.33,112.36,112.29,112.29,20900.0,88.2646,88.2882,88.2332,88.2332,20900.0
2015-05-27 14:20:00,112.29,112.31,112.24,112.26,31600.0,88.2332,88.2489,88.1939,88.2096,31600.0
2015-05-27 14:25:00,112.27,112.37,112.27,112.37,23900.0,88.2175,88.296,88.2175,88.296,23900.0
2015-05-27 14:30:00,112.37,112.4,112.32,112.34,20700.0,88.296,88.3196,88.2568,88.2725,20700.0
2015-05-27 14:35:00,112.34,112.44,112.33,112.43,36900.0,88.2725,88.351,88.2646,88.3432,36900.0
2015-05-27 14:40:00,112.43,112.43,112.38,112.39,30800.0,88.3432,88.3432,88.3039,88.3118,30800.0
2015-05-27 14:45:00,112.39,112.42,112.37,112.37,11800.0,88.3118,88.3353,88.296,88.296,11800.0
2015-05-27 14:50:00,112.36,112.37,112.25,112.25,22300.0,88.2882,88.296,88.2017,88.2017,22300.0
2015-05-27 14:55:00,112.25,112.27,112.2,112.25,28700.0,88.2017,88.2175,88.1625,88.2017,28700.0
2015-05-27 15:00:00,112.25,112.31,112.23,112.28,24900.0,88.2017,88.2489,88.186,88.2253,24900.0
2015-05-27 15:05:00,112.27,112.38,112.27,112.37,19800.0,88.2175,88.3039,88.2175,88.296,19800.0
2015-05-27 15:10:00,112.38,112.39,112.33,112.37,18500.0,88.3039,88.3118,88.2646,88.296,18500.0
2015-05-27 15:15:00,112.37,112.43,112.32,112.42,23300.0,88.296,88.3432,88.2568,88.3353,23300.0
2015-05-27 15:20:00,112.42,112.43,112.37,112.37,21700.0,88.3353,88.3432,88.296,88.296,21700.0
2015-05-27 15:25:00,112.37,112.37,112.21,112.26,54700.0,88.296,88.296,88.1703,88.2096,54700.0
2015-05-27 15:30:00,112.25,112.29,112.22,112.26,41000.0,88.2017,88.2332,88.1782,88.2096,41000.0
2015-05-27 15:35:00,112.25,112.32,112.24,112.27,58300.0,88.2017,88.2568,88.1939,88.2175,58300.0
2015-05-27 15:40:00,112.28,112.31,112.19,112.23,59600.0,88.2253,88.2489,88.1546,88.186,59600.0
2015-05-27 15:45:00,112.22,112.24,112.18,112.2,101100.0,88.1782,88.1939,88.1467,88.1625,101100.0
2015-05-27 15:50:00,112.2,112.26,112.15,112.15,67500.0,88.1625,88.2096,88.1232,88.1232,67500.0
2015-05-27 15:55:00,112.15,112.2,112.09,112.13,165700.0,88.1232,88.1625,88.076,88.1075,165700.0
2015-05-28 09:30:00,111.91,112.08,111.86,111.91,87000.0,87.9346,88.0682,87.8953,87.9346,87000.0
2015-05-28 09:35:00,111.92,112.38,111.92,112.31,16400.0,87.9424,88.3039,87.9424,88.2489,16400.0
2015-05-28 09:40:00,112.32,112.42,112.07,112.33,23100.0,88.2568,88.3353,88.0603,88.2646,23100.0
2015-05-28 09:45:00,112.32,112.56,112.22,112.49,34900.0,88.2568,88.4453,88.1782,88.3903,34900.0
2015-05-28 09:50:00,112.52,112.55,112.16,112.31,25100.0,88.4139,88.4375,88.131,88.2489,25100.0
2015-05-28 09:55:00,112.31,112.32,111.93,112.1,33300.0,88.2489,88.2568,87.9503,88.0839,33300.0
2015-05-28 10:00:00,112.08,112.24,112.05,112.16,34300.0,88.0682,88.1939,88.0446,88.131,34300.0
2015-05-28 10:05:00,112.18,112.27,112.05,112.26,37400.0,88.1467,88.2175,88.0446,88.2096,37400.0
2015-05-28 10:10:00,112.29,112.38,112.15,112.35,58600.0,88.2332,88.3039,88.1232,88.2803,58600.0
2015-05-28 10:15:00,112.36,112.37,112.19,112.27,91600.0,88.2882,88.296,88.1546,88.2175,91600.0
2015-05-28 10:20:00,112.27,112.3,112.2,112.22,18900.0,88.2175,88.241,88.1625,88.1782,18900.0
2015-05-28 10:25:00,112.25,112.3,112.2,112.23,18000.0,88.2017,88.241,88.1625,88.186,18000.0
2015-05-28 10:30:00,112.23,112.23,112.03,112.14,62300.0,88.186,88.186,88.0289,88.1153,62300.0
2015-05-28 10:35:00,112.14,112.15,112.0,112.05,23000.0,88.1153,88.1232,88.0053,88.0446,23000.0
2015-05-28 10:40:00,112.07,112.2,112.01,112.2,34100.0,88.0603,88.1625,88.0132,88.1625,34100.0
2015-05-28 10:45:00,112.2,112.33,112.19,112.32,45300.0,88.1625,88.2646,88.1546,88.2568,45300.0
2015-05-28 10:50:00,112.32,112.35,112.26,112.35,35600.0,88.2568,88.2803,88.2096,88.2803,35600.0
2015-05-28 10:55:00,112.34,112.5,112.31,112.45,32000.0,88.2725,88.3982,88.2489,88.3589,32000.0
2015-05-28 11:00:00,112.45,112.58,112.4,112.41,88900.0,88.3589,88.4611,88.3196,88.3275,88900.0
2015-05-28 11:05:00,112.4,112.48,112.3,112.37,29000.0,88.3196,88.3825,88.241,88.296,29000.0
2015-05-28 11:10:00,112.35,112.6,112.32,112.59,30900.0,88.2803,88.4768,88.2568,88.4689,30900.0
2015-05-28 11:15:00,112.6,112.7,112.6,112.62,29800.0,88.4768,88.5553,88.4768,88.4925,29800.0
2015-05-28 11:20:00,112.64,112.69,112.54,112.56,31100.0,88.5082,88.5475,88.4296,88.4453,31100.0
2015-05-28 11:25:00,112.56,112.58,112.49,112.52,27900.0,88.4453,88.4611,88.3903,88.4139,27900.0
2015-05-28 11:30:00,112.52,112.6,112.52,112.57,16400.0,88.4139,88.4768,88.4139,88.4532,16400.0
2015-05-28 11:35:00,112.57,112.57,112.46,112.55,14100.0,88.4532,88.4532,88.3668,88.4375,14100.0
2015-05-28 11:40:00,112.54,112.57,112.5,112.51,23300.0,88.4296,88.4532,88.3982,88.406,23300.0
2015-05-28 11:45:00,112.51,112.51,112.27,112.28,33000.0,88.406,88.406,88.2175,88.2253,33000.0
2015-05-28 11:50:00,112.27,112.28,112.19,112.27,26100.0,88.2175,88.2253,88.1546,88.2175,26100.0
2015-05-28 11:55:00,112.25,112.3,112.18,112.29,13700.0,88.2017,88.241,88.1467,88.2332,13700.0
2015-05-28 12:00:00,112.28,112.29,112.21,112.28,58700.0,88.2253,88.2332,88.1703,88.2253,58700.0
2015-05-28 12:05:00,112.28,112.31,112.21,112.31,30100.0,88.2253,88.2489,88.1703,88.2489,30100.0
2015-05-28 12:10:00,112.3,112.36,112.24,112.24,31500.0,88.241,88.2882,88.1939,88.1939,31500.0
2015-05-28 12:15:00,112.25,112.36,112.23,112.34,23800.0,88.2017,88.2882,88.186,88.2725,23800.0
2015-05-28 12:20:00,112.31,112.4,112.27,112.37,17700.0,88.2489,88.3196,88.2175,88.296,17700.0
2015-05-28 12:25:00,112.38,112.4,112.3,112.3,12900.0,88.3039,88.3196,88.241,88.241,12900.0
2015-05-28 12:30:00,112.3,112.31,112.12,112.17,18900.0,88.241,88.2489,88.0996,88.1389,18900.0
2015-05-28 12:35:00,112.17,112.18,112.05,112.08,21700.0,88.1389,88.1467,88.0446,88.0682,21700.0
2015-05-28 12:40:00,112.07,112.23,112.06,112.23,11300.0,88.0603,88.186,88.0525,88.186,11300.0
2015-05-28 12:45:00,112.22,112.27,112.14,112.25,10400.0,88.1782,88.2175,88.1153,88.2017,10400.0
2015-05-28 12:50:00,112.22,112.22,112.12,112.12,6500.0,88.1782,88.1782,88.0996,88.0996,6500.0
2015-05-28 12:55:00,112.12,112.17,112.05,112.06,14600.0,88.0996,88.1389,88.0446,88.0525,14600.0
2015-05-28 13:00:00,112.05,112.2,112.02,112.19,23100.0,88.0446,88.1625,88.021,88.1546,23100.0
2015-05-28 13:05:00,112.2,112.25,112.12,112.14,32100.0,88.1625,88.2017,88.0996,88.1153,32100.0
2015-05-28 13:10:00,112.13,112.16,112.08,112.09,11900.0,88.1075,88.131,88.0682,88.076,11900.0
2015-05-28 13:15:00,112.1,112.15,112.01,112.08,17300.0,88.0839,88.1232,88.0132,88.0682,17300.0
2015-05-28 13:20:00,112.06,112.13,112.05,112.13,11300.0,88.0525,88.1075,88.0446,88.1075,11300.0
2015-05-28 13:25:00,112.13,112.19,112.13,112.19,11000.0,88.1075,88.1546,88.1075,88.1546,11000.0
2015-05-28 13:30:00,112.19,112.2,112.11,112.14,22100.0,88.1546,88.1625,88.0917,88.1153,22100.0
2015-05-28 13:35:00,112.15,112.26,112.15,112.23,17100.0,88.1232,88.2096,88.1232,88.186,17100.0
2015-05-28 13:40:00,112.25,112.3,112.19,112.21,12500.0,88.2017,88.241,88.1546,88.1703,12500.0
2015-05-28 13:45:00,112.21,112.28,112.19,112.23,33200.0,88.1703,88.2253,88.1546,88.186,33200.0
2015-05-28 13:50:00,112.23,112.3,112.22,112.29,12000.0,88.186,88.241,88.1782,88.2332,12000.0
2015-05-28 13:55:00,112.32,112.34,112.23,112.23,14200.0,88.2568,88.2725,88.186,88.186,14200.0
2015-05-28 14:00:00,112.24,112.26,112.22,112.23,15100.0,88.1939,88.2096,88.1782,88.186,15100.0
2015-05-28 14:05:00,112.22,112.28,112.18,112.25,16600.0,88.1782,88.2253,88.1467,88.2017,16600.0
2015-05-28 14:10:00,112.25,112.34,112.24,112.34,13600.0,88.2017,88.2725,88.1939,88.2725,13600.0
2015-05-28 14:15:00,112.34,112.37,112.3,112.33,22200.0,88.2725,88.296,88.241,88.2646,22200.0
2015-05-28 14:20:00,112.34,112.42,112.33,112.36,23500.0,88.2725,88.3353,88.2646,88.2882,23500.0
2015-05-28 14:25:00,112.36,112.46,112.35,112.44,18800.0,88.2882,88.3668,88.2803,88.351,18800.0
2015-05-28 14:30:00,112.44,112.49,112.37,112.43,19900.0,88.351,88.3903,88.296,88.3432,19900.0
2015-05-28 14:35:00,112.43,112.46,112.41,112.41,15200.0,88.3432,88.3668,88.3275,88.3275,15200.0
2015-05-28 14:40:00,112.42,112.42,112.34,112.41,15500.0,88.3353,88.3353,88.2725,88.3275,15500.0
2015-05-28 14:45:00,112.43,112.44,112.36,112.36,18200.0,88.3432,88.351,88.2882,88.2882,18200.0
2015-05-28 14:50:00,112.37,112.39,112.34,112.38,23100.0,88.296,88.3118,88.2725,88.3039,23100.0
2015-05-28 14:55:00,112.38,112.4,112.32,112.38,18300.0,88.3039,88.3196,88.2568,88.3039,18300.0
2015-05-28 15:00:00,112.37,112.39,112.34,112.36,14600.0,88.296,88.3118,88.2725,88.2882,14600.0
2015-05-28 15:05:00,112.36,112.36,112.26,112.27,18700.0,88.2882,88.2882,88.2096,88.2175,18700.0
2015-05-28 15:10:00,112.27,112.33,112.19,112.23,29700.0,88.2175,88.2646,88.1546,88.186,29700.0
2015-05-28 15:15:00,112.24,112.28,112.21,112.25,23900.0,88.1939,88.2253,88.1703,88.2017,23900.0
2015-05-28 15:20:00,112.24,112.25,112.14,112.16,34300.0,88.1939,88.2017,88.1153,88.131,34300.0
2015-05-28 15:25:00,112.16,112.17,112.06,112.07,43300.0,88.131,88.1389,88.0525,88.0603,43300.0
2015-05-28 15:30:00,112.07,112.09,112.03,112.08,29300.0,88.0603,88.076,88.0289,88.0682,29300.0
2015-05-28 15:35:00,112.08,112.13,112.07,112.1,28800.0,88.0682,88.1075,88.0603,88.0839,28800.0
2015-05-28 15:40:00,112.09,112.14,112.08,112.11,25900.0,88.076,88.1153,88.0682,88.0917,25900.0
2015-05-28 15:45:00,112.11,112.21,112.11,112.16,29200.0,88.0917,88.1703,88.0917,88.131,29200.0
2015-05-28 15:50:00,112.16,112.26,112.14,112.26,46600.0,88.131,88.2096,88.1153,88.2096,46600.0
2015-05-28 15:55:00,112.26,112.28,112.15,112.19,92100.0,88.2096,88.2253,88.1232,88.1546,92100.0
2015-05-29 09:30:00,111.84,111.91,111.75,111.79,81107.0,87.8796,87.9346,87.8089,87.8403,81107.0
2015-05-29 09:35:00,111.76,112.14,111.68,112.14,54975.0,87.8167,88.1153,87.7539,88.1153,54975.0
2015-05-29 09:40:00,112.13,112.33,112.05,112.16,47099.0,88.1075,88.2646,88.0446,88.131,47099.0
2015-05-29 09:45:00,112.18,112.34,112.07,112.21,97127.0,88.1467,88.2725,88.0603,88.1703,97127.0
2015-05-29 09:50:00,112.21,112.32,112.13,112.14,58867.0,88.1703,88.2568,88.1075,88.1153,58867.0
2015-05-29 09:55:00,112.17,112.39,112.13,112.35,46594.0,88.1389,88.3118,88.1075,88.2803,46594.0
2015-05-29 10:00:00,112.36,112.39,112.21,112.31,81432.0,88.2882,88.3118,88.1703,88.2489,81432.0
2015-05-29 10:05:00,112.31,112.31,112.16,112.22,53797.0,88.2489,88.2489,88.131,88.1782,53797.0
2015-05-29 10:10:00,112.21,112.27,112.1,112.23,56985.0,88.1703,88.2175,88.0839,88.186,56985.0
2015-05-29 10:15:00,112.26,112.33,112.16,112.29,44517.0,88.2096,88.2646,88.131,88.2332,44517.0
2015-05-29 10:20:00,112.3,112.45,112.27,112.42,28417.0,88.241,88.3589,88.2175,88.3353,28417.0
2015-05-29 10:25:00,112.42,112.5,112.33,112.34,58545.0,88.3353,88.3982,88.2646,88.2725,58545.0
2015-05-29 10:30:00,112.36,112.49,112.27,112.48,74333.0,88.2882,88.3903,88.2175,88.3825,74333.0
2015-05-29 10:35:00,112.49,112.55,112.43,112.55,61069.0,88.3903,88.4375,88.3432,88.4375,61069.0
2015-05-29 10:40:00,112.54,112.59,112.23,112.29,60989.0,88.4296,88.4689,88.186,88.2332,60989.0
2015-05-29 10:45:00,112.28,112.28,112.2,112.21,73062.0,88.2253,88.2253,88.1625,88.1703,73062.0
2015-05-29 10:50:00,112.19,112.19,112.03,112.13,61519.0,88.1546,88.1546,88.0289,88.1075,61519.0
2015-05-29 10:55:00,112.14,112.14,111.94,112.08,45038.0,88.1153,88.1153,87.9582,88.0682,45038.0
2015-05-29 11:00:00,112.08,112.09,111.9,111.97,40334.0,88.0682,88.076,87.9267,87.9817,40334.0
2015-05-29 11:05:00,111.97,112.01,111.86,111.93,24588.0,87.9817,88.0132,87.8953,87.9503,24588.0
2015-05-29 11:10:00,111.95,111.99,111.89,111.9,39358.0,87.966,87.9975,87.9189,87.9267,39358.0
2015-05-29 11:15:00,111.91,112.03,111.85,111.99,40190.0,87.9346,88.0289,87.8874,87.9975,40190.0
2015-05-29 11:20:00,111.99,111.99,111.77,111.82,61449.0,87.9975,87.9975,87.8246,87.8639,61449.0
2015-05-29 11:25:00,111.81,111.81,111.5,111.5,48267.0,87.856,87.856,87.6124,87.6124,48267.0
2015-05-29 11:30:00,111.5,111.57,111.38,111.57,82742.0,87.6124,87.6674,87.5181,87.6674,82742.0
2015-05-29 11:35:00,111.58,111.58,111.43,111.56,45048.0,87.6753,87.6753,87.5574,87.6596,45048.0
2015-05-29 11:40:00,111.59,111.83,111.59,111.73,34137.0,87.6831,87.8717,87.6831,87.7932,34137.0
2015-05-29 11:45:00,111.75,111.93,111.7,111.84,37249.0,87.8089,87.9503,87.7696,87.8796,37249.0
2015-05-29 11:50:00,111.84,111.89,111.8,111.88,27123.0,87.8796,87.9189,87.8482,87.911,27123.0
2015-05-29 11:55:00,111.87,111.91,111.76,111.8,27634.0,87.9032,87.9346,87.8167,87.8482,27634.0
2015-05-29 12:00:00,111.81,112.04,111.8,112.02,26026.0,87.856,88.0367,87.8482,88.021,26026.0
2015-05-29 12:05:00,112.03,112.04,111.99,112.02,28376.0,88.0289,88.0367,87.9975,88.021,28376.0
2015-05-29 12:10:00,112.0,112.01,111.91,111.92,38514.0,88.0053,88.0132,87.9346,87.9424,38514.0
2015-05-29 12:15:00,111.92,111.94,111.81,111.84,20225.0,87.9424,87.9582,87.856,87.8796,20225.0
2015-05-29 12:20:00,111.83,111.9,111.8,111.88,15536.0,87.8717,87.9267,87.8482,87.911,15536.0
2015-05-29 12:25:00,111.87,112.0,111.87,112.0,11527.0,87.9032,88.0053,87.9032,88.0053,11527.0
2015-05-29 12:30:00,112.0,112.16,111.99,112.11,16292.0,88.0053,88.131,87.9975,88.0917,16292.0
2015-05-29 12:35:00,112.1,112.19,112.06,112.19,30140.0,88.0839,88.1546,88.0525,88.1546,30140.0
2015-05-29 12:40:00,112.2,112.25,112.14,112.16,29653.0,88.1625,88.2017,88.1153,88.131,29653.0
2015-05-29 12:45:00,112.17,112.2,112.05,112.07,18867.0,88.1389,88.1625,88.0446,88.0603,18867.0
2015-05-29 12:50:00,112.04,112.07,112.02,112.07,13470.0,88.0367,88.0603,88.021,88.0603,13470.0
2015-05-29 12:55:00,112.08,112.13,112.03,112.09,19142.0,88.0682,88.1075,88.0289,88.076,19142.0
2015-05-29 13:00:00,112.1,112.15,112.06,112.12,22433.0,88.0839,88.1232,88.0525,88.0996,22433.0
2015-05-29 13:05:00,112.12,112.13,112.01,112.06,24631.0,88.0996,88.1075,88.0132,88.0525,24631.0
2015-05-29 13:10:00,112.06,112.09,111.99,112.02,29656.0,88.0525,88.076,87.9975,88.021,29656.0
2015-05-29 13:15:00,112.02,112.03,111.92,111.95,24392.0,88.021,88.0289,87.9424,87.966,24392.0
2015-05-29 13:20:00,111.95,112.11,111.94,112.07,19246.0,87.966,88.0917,87.9582,88.0603,19246.0
2015-05-29 13:25:00,112.07,112.07,112.03,112.04,12561.0,88.0603,88.0603,88.0289,88.0367,12561.0
2015-05-29 13:30:00,112.06,112.1,112.01,112.02,16157.0,88.0525,88.0839,88.0132,88.021,16157.0
2015-05-29 13:35:00,112.02,112.05,111.94,111.96,19864.0,88.021,88.0446,87.9582,87.9739,19864.0
2015-05-29 13:40:00,111.97,112.04,111.96,112.02,23970.0,87.9817,88.0367,87.9739,88.021,23970.0
2015-05-29 13:45:00,112.02,112.08,112.02,112.07,23633.0,88.021,88.0682,88.021,88.0603,23633.0
2015-05-29 13:50:00,112.07,112.08,112.0,112.01,24150.0,88.0603,88.0682,88.0053,88.0132,24150.0
2015-05-29 13:55:00,112.01,112.07,111.98,111.98,34619.0,88.0132,88.0603,87.9896,87.9896,34619.0
2015-05-29 14:00:00,111.99,111.99,111.88,111.88,19426.0,87.9975,87.9975,87.911,87.911,19426.0
2015-05-29 14:05:00,111.87,111.88,111.82,111.83,15844.0,87.9032,87.911,87.8639,87.8717,15844.0
2015-05-29 14:10:00,111.82,111.82,111.76,111.8,21850.0,87.8639,87.8639,87.8167,87.8482,21850.0
2015-05-29 14:15:00,111.8,111.88,111.75,111.85,54338.0,87.8482,87.911,87.8089,87.8874,54338.0
2015-05-29 14:20:00,111.86,111.86,111.66,111.67,27942.0,87.8953,87.8953,87.7381,87.746,27942.0
2015-05-29 14:25:00,111.65,111.76,111.65,111.69,29536.0,87.7303,87.8167,87.7303,87.7617,29536.0
2015-05-29 14:30:00,111.7,111.72,111.65,111.69,37735.0,87.7696,87.7853,87.7303,87.7617,37735.0
2015-05-29 14:35:00,111.68,111.73,111.63,111.69,40791.0,87.7539,87.7932,87.7146,87.7617,40791.0
2015-05-29 14:40:00,111.69,111.69,111.57,111.65,46959.0,87.7617,87.7617,87.6674,87.7303,46959.0
2015-05-29 14:45:00,111.65,111.66,111.46,111.46,46793.0,87.7303,87.7381,87.581,87.581,46793.0
2015-05-29 14:50:00,111.48,111.56,111.43,111.56,32664.0,87.5967,87.6596,87.5574,87.6596,32664.0
2015-05-29 14:55:00,111.56,111.63,111.51,111.6,45837.0,87.6596,87.7146,87.6203,87.691,45837.0
2015-05-29 15:00:00,111.6,111.61,111.54,111.56,68674.0,87.691,87.6989,87.6439,87.6596,68674.0
2015-05-29 15:05:00,111.56,111.63,111.45,111.6,111420.0,87.6596,87.7146,87.5731,87.691,111420.0
2015-05-29 15:10:00,111.6,111.74,111.58,111.69,60072.0,87.691,87.801,87.6753,87.7617,60072.0
2015-05-29 15:15:00,111.7,111.72,111.59,111.59,47097.0,87.7696,87.7853,87.6831,87.6831,47097.0
2015-05-29 15:20:00,111.6,111.66,111.5,111.66,57644.0,87.691,87.7381,87.6124,87.7381,57644.0
2015-05-29 15:25:00,111.65,111.7,111.63,111.68,80799.0,87.7303,87.7696,87.7146,87.7539,80799.0
2015-05-29 15:30:00,111.69,111.71,111.56,111.58,96636.0,87.7617,87.7774,87.6596,87.6753,96636.0
2015-05-29 15:35:00,111.58,111.7,111.56,111.7,58417.0,87.6753,87.7696,87.6596,87.7696,58417.0
2015-05-29 15:40:00,111.69,111.72,111.65,111.68,124980.0,87.7617,87.7853,87.7303,87.7539,124980.0
2015-05-29 15:45:00,111.68,111.76,111.57,111.57,107354.0,87.7539,87.8167,87.6674,87.6674,107354.0
2015-05-29 15:50:00,111.57,111.59,111.39,111.44,151361.0,87.6674,87.6831,87.526,87.5653,151361.0
2015-05-29 15:55:00,111.43,111.57,111.38,111.38,275114.0,87.5574,87.6674,87.5181,87.5181,275114.0
2015-06-01 09:30:00,111.97,112.34,111.93,111.95,162762.0,87.9817,88.2725,87.9503,87.966,162762.0
2015-06-01 09:35:00,111.94,111.98,111.62,111.75,81795.0,87.9582,87.9896,87.7067,87.8089,81795.0
2015-06-01 09:40:00,111.76,111.84,111.6,111.7,88320.0,87.8167,87.8796,87.691,87.7696,88320.0
2015-06-01 09:45:00,111.7,111.82,111.45,111.49,84898.0,87.7696,87.8639,87.5731,87.6046,84898.0
2015-06-01 09:50:00,111.45,111.47,111.25,111.33,60755.0,87.5731,87.5889,87.416,87.4788,60755.0
2015-06-01 09:55:00,111.31,111.65,111.31,111.48,62645.0,87.4631,87.7303,87.4631,87.5967,62645.0
2015-06-01 10:00:00,111.5,111.89,111.44,111.76,99201.0,87.6124,87.9189,87.5653,87.8167,99201.0
2015-06-01 10:05:00,111.76,111.87,111.63,111.84,72914.0,87.8167,87.9032,87.7146,87.8796,72914.0
2015-06-01 10:10:00,111.84,111.86,111.61,111.62,58826.0,87.8796,87.8953,87.6989,87.7067,58826.0
2015-06-01 10:15:00,111.61,111.7,111.4,111.48,93289.0,87.6989,87.7696,87.5339,87.5967,93289.0
2015-06-01 10:20:00,111.47,111.67,111.45,111.63,55384.0,87.5889,87.746,87.5731,87.7146,55384.0
2015-06-01 10:25:00,111.59,111.78,111.5,111.74,43952.0,87.6831,87.8324,87.6124,87.801,43952.0
2015-06-01 10:30:00,111.74,111.83,111.55,111.75,49558.0,87.801,87.8717,87.6517,87.8089,49558.0
2015-06-01 10:35:00,111.74,111.95,111.62,111.88,46949.0,87.801,87.966,87.7067,87.911,46949.0
2015-06-01 10:40:00,111.88,111.93,111.75,111.81,87757.0,87.911,87.9503,87.8089,87.856,87757.0
2015-06-01 10:45:00,111.81,111.91,111.7,111.91,43570.0,87.856,87.9346,87.7696,87.9346,43570.0
2015-06-01 10:50:00,111.9,111.95,111.85,111.9,41413.0,87.9267,87.966,87.8874,87.9267,41413.0
2015-06-01 10:55:00,111.91,112.09,111.81,112.05,77150.0,87.9346,88.076,87.856,88.0446,77150.0
2015-06-01 11:00:00,112.05,112.15,111.99,112.14,52066.0,88.0446,88.1232,87.9975,88.1153,52066.0
2015-06-01 11:05:00,112.15,112.15,111.97,111.99,56445.0,88.1232,88.1232,87.9817,87.9975,56445.0
2015-06-01 11:10:00,111.99,112.06,111.93,111.93,41759.0,87.9975,88.0525,87.9503,87.9503,41759.0
2015-06-01 11:15:00,111.94,111.94,111.83,111.88,25586.0,87.9582,87.9582,87.8717,87.911,25586.0
2015-06-01 11:20:00,111.87,111.97,111.87,111.93,32321.0,87.9032,87.9817,87.9032,87.9503,32321.0
2015-06-01 11:25:00,111.93,111.94,111.61,111.65,38636.0,87.9503,87.9582,87.6989,87.7303,38636.0
2015-06-01 11:30:00,111.65,111.72,111.61,111.65,35202.0,87.7303,87.7853,87.6989,87.7303,35202.0
2015-06-01 11:35:00,111.64,111.66,111.5,111.5,50960.0,87.7224,87.7381,87.6124,87.6124,50960.0
2015-06-01 11:40:00,111.48,111.52,111.43,111.51,27766.0,87.5967,87.6281,87.5574,87.6203,27766.0
2015-06-01 11:45:00,111.51,111.54,111.34,111.39,45066.0,87.6203,87.6439,87.4867,87.526,45066.0
2015-06-01 11:50:00,111.39,111.39,111.28,111.34,34123.0,87.526,87.526,87.4396,87.4867,34123.0
2015-06-01 11:55:00,111.34,111.36,111.25,111.33,32320.0,87.4867,87.5024,87.416,87.4788,32320.0
2015-06-01 12:00:00,111.33,111.5,111.33,111.46,48806.0,87.4788,87.6124,87.4788,87.581,48806.0
2015-06-01 12:05:00,111.47,111.56,111.43,111.51,45762.0,87.5889,87.6596,87.5574,87.6203,45762.0
2015-06-01 12:10:00,111.5,111.53,111.41,111.51,112240.0,87.6124,87.636,87.5417,87.6203,112240.0
2015-06-01 12:15:00,111.49,111.8,111.48,111.78,59929.0,87.6046,87.8482,87.5967,87.8324,59929.0
2015-06-01 12:20:00,111.8,111.85,111.74,111.84,25720.0,87.8482,87.8874,87.801,87.8796,25720.0
2015-06-01 12:25:00,111.86,111.95,111.79,111.92,46013.0,87.8953,87.966,87.8403,87.9424,46013.0
2015-06-01 12:30:00,111.98,111.98,111.78,111.78,21591.0,87.9896,87.9896,87.8324,87.8324,21591.0
2015-06-01 12:35:00,111.8,111.86,111.8,111.82,23636.0,87.8482,87.8953,87.8482,87.8639,23636.0
2015-06-01 12:40:00,111.81,111.86,111.78,111.82,19028.0,87.856,87.8953,87.8324,87.8639,19028.0
2015-06-01 12:45:00,111.82,111.89,111.82,111.87,32449.0,87.8639,87.9189,87.8639,87.9032,32449.0
2015-06-01 12:50:00,111.88,111.88,111.81,111.82,23169.0,87.911,87.911,87.856,87.8639,23169.0
2015-06-01 12:55:00,111.8,111.93,111.77,111.89,61840.0,87.8482,87.9503,87.8246,87.9189,61840.0
2015-06-01 13:00:00,111.91,111.96,111.83,111.87,33214.0,87.9346,87.9739,87.8717,87.9032,33214.0
2015-06-01 13:05:00,111.87,111.88,111.81,111.85,21818.0,87.9032,87.911,87.856,87.8874,21818.0
2015-06-01 13:10:00,111.86,111.91,111.8,111.8,26983.0,87.8953,87.9346,87.8482,87.8482,26983.0
2015-06-01 13:15:00,111.81,111.88,111.7,111.76,42375.0,87.856,87.911,87.7696,87.8167,42375.0
2015-06-01 13:20:00,111.76,111.81,111.75,111.8,21687.0,87.8167,87.856,87.8089,87.8482,21687.0
2015-06-01 13:25:00,111.8,111.86,111.76,111.86,23345.0,87.8482,87.8953,87.8167,87.8953,23345.0
2015-06-01 13:30:00,111.86,111.92,111.77,111.77,22827.0,87.8953,87.9424,87.8246,87.8246,22827.0
2015-06-01 13:35:00,111.76,111.83,111.74,111.81,34481.0,87.8167,87.8717,87.801,87.856,34481.0
2015-06-01 13:40:00,111.82,111.89,111.8,111.87,38832.0,87.8639,87.9189,87.8482,87.9032,38832.0
2015-06-01 13:45:00,111.88,112.0,111.88,111.94,36286.0,87.911,88.0053,87.911,87.9582,36286.0
2015-06-01 13:50:00,111.95,111.97,111.88,111.91,26554.0,87.966,87.9817,87.911,87.9346,26554.0
2015-06-01 13:55:00,111.91,111.97,111.87,111.92,28132.0,87.9346,87.9817,87.9032,87.9424,28132.0
2015-06-01 14:00:00,111.92,111.99,111.87,111.89,34847.0,87.9424,87.9975,87.9032,87.9189,34847.0
2015-06-01 14:05:00,111.89,111.93,111.87,111.88,23110.0,87.9189,87.9503,87.9032,87.911,23110.0
2015-06-01 14:10:00,111.87,111.89,111.82,111.83,19575.0,87.9032,87.9189,87.8639,87.8717,19575.0
2015-06-01 14:15:00,111.84,111.94,111.83,111.87,17413.0,87.8796,87.9582,87.8717,87.9032,17413.0
2015-06-01 14:20:00,111.88,112.0,111.87,111.98,33256.0,87.911,88.0053,87.9032,87.9896,33256.0
2015-06-01 14:25:00,112.0,112.01,111.91,111.92,31426.0,88.0053,88.0132,87.9346,87.9424,31426.0
2015-06-01 14:30:00,111.92,111.98,111.85,111.85,45131.0,87.9424,87.9896,87.8874,87.8874,45131.0
2015-06-01 14:35:00,111.86,111.87,111.8,111.82,26004.0,87.8953,87.9032,87.8482,87.8639,26004.0
2015-06-01 14:40:00,111.82,111.93,111.8,111.92,34780.0,87.8639,87.9503,87.8482,87.9424,34780.0
2015-06-01 14:45:00,111.92,112.02,111.92,112.01,58494.0,87.9424,88.021,87.9424,88.0132,58494.0
2015-06-01 14:50:00,112.01,112.01,111.91,111.98,28239.0,88.0132,88.0132,87.9346,87.9896,28239.0
2015-06-01 14:55:00,111.98,112.04,111.94,112.03,42463.0,87.9896,88.0367,87.9582,88.0289,42463.0
2015-06-01 15:00:00,112.03,112.13,112.01,112.01,86444.0,88.0289,88.1075,88.0132,88.0132,86444.0
2015-06-01 15:05:00,112.0,112.06,112.0,112.01,78374.0,88.0053,88.0525,88.0053,88.0132,78374.0
2015-06-01 15:10:00,112.01,112.02,111.97,111.99,44025.0,88.0132,88.021,87.9817,87.9975,44025.0
2015-06-01 15:15:00,111.98,112.01,111.95,111.95,61138.0,87.9896,88.0132,87.966,87.966,61138.0
2015-06-01 15:20:00,111.96,111.97,111.88,111.88,53806.0,87.9739,87.9817,87.911,87.911,53806.0
2015-06-01 15:25:00,111.88,111.92,111.85,111.9,45980.0,87.911,87.9424,87.8874,87.9267,45980.0
2015-06-01 15:30:00,111.9,111.93,111.85,111.93,165570.0,87.9267,87.9503,87.8874,87.9503,165570.0
2015-06-01 15:35:00,111.92,111.95,111.91,111.93,124949.0,87.9424,87.966,87.9346,87.9503,124949.0
2015-06-01 15:40:00,111.92,111.92,111.76,111.83,133909.0,87.9424,87.9424,87.8167,87.8717,133909.0
2015-06-01 15:45:00,111.82,111.91,111.79,111.89,166332.0,87.8639,87.9346,87.8403,87.9189,166332.0
2015-06-01 15:50:00,111.88,111.88,111.67,111.69,116761.0,87.911,87.911,87.746,87.7617,116761.0
2015-06-01 15:55:00,111.7,111.7,111.59,111.66,122208.0,87.7696,87.7696,87.6831,87.7381,122208.0
2015-06-02 09:30:00,110.75,111.39,110.64,111.24,153618.0,87.4832,87.9888,87.3963,87.8703,153618.0
2015-06-02 09:35:00,111.25,111.25,110.83,111.05,117039.0,87.8782,87.8782,87.5464,87.7202,117039.0
2015-06-02 09:40:00,111.03,111.38,110.91,111.29,93211.0,87.7044,87.9809,87.6096,87.9098,93211.0
2015-06-02 09:45:00,111.27,111.36,111.02,111.15,70845.0,87.894,87.9651,87.6965,87.7992,70845.0
2015-06-02 09:50:00,111.08,111.38,111.05,111.19,100579.0,87.7439,87.9809,87.7202,87.8308,100579.0
2015-06-02 09:55:00,111.23,111.48,111.17,111.41,60551.0,87.8624,88.0599,87.815,88.0046,60551.0
2015-06-02 10:00:00,111.36,111.66,111.31,111.6,62011.0,87.9651,88.202,87.9256,88.1546,62011.0
2015-06-02 10:05:00,111.61,111.75,111.54,111.67,44858.0,88.1625,88.2731,88.1072,88.2099,44858.0
2015-06-02 10:10:00,111.68,111.91,111.64,111.69,51708.0,88.2178,88.3995,88.1862,88.2257,51708.0
2015-06-02 10:15:00,111.69,111.81,111.58,111.65,24622.0,88.2257,88.3205,88.1388,88.1941,24622.0
2015-06-02 10:20:00,111.64,111.72,111.54,111.67,31754.0,88.1862,88.2494,88.1072,88.2099,31754.0
2015-06-02 10:25:00,111.66,111.72,111.58,111.65,67782.0,88.202,88.2494,88.1388,88.1941,67782.0
2015-06-02 10:30:00,111.66,111.7,111.5,111.63,39295.0,88.202,88.2336,88.0757,88.1783,39295.0
2015-06-02 10:35:00,111.65,111.89,111.61,111.88,59031.0,88.1941,88.3837,88.1625,88.3758,59031.0
2015-06-02 10:40:00,111.89,111.93,111.8,111.83,21307.0,88.3837,88.4153,88.3126,88.3363,21307.0
2015-06-02 10:45:00,111.83,111.95,111.82,111.91,41301.0,88.3363,88.4311,88.3284,88.3995,41301.0
2015-06-02 10:50:00,111.91,111.92,111.7,111.7,39360.0,88.3995,88.4074,88.2336,88.2336,39360.0
2015-06-02 10:55:00,111.72,111.75,111.59,111.6,58662.0,88.2494,88.2731,88.1467,88.1546,58662.0
2015-06-02 11:00:00,111.57,111.76,111.5,111.66,50161.0,88.1309,88.281,88.0757,88.202,50161.0
2015-06-02 11:05:00,111.65,111.83,111.59,111.81,49571.0,88.1941,88.3363,88.1467,88.3205,49571.0
2015-06-02 11:10:00,111.82,111.92,111.79,111.84,31505.0,88.3284,88.4074,88.3047,88.3442,31505.0
2015-06-02 11:15:00,111.84,111.87,111.66,111.68,38438.0,88.3442,88.3679,88.202,88.2178,38438.0
2015-06-02 11:20:00,111.68,111.74,111.6,111.69,14410.0,88.2178,88.2652,88.1546,88.2257,14410.0
2015-06-02 11:25:00,111.67,111.67,111.55,111.55,31069.0,88.2099,88.2099,88.1151,88.1151,31069.0
2015-06-02 11:30:00,111.56,111.63,111.43,111.53,42308.0,88.123,88.1783,88.0204,88.0994,42308.0
2015-06-02 11:35:00,111.52,111.59,111.48,111.5,28119.0,88.0915,88.1467,88.0599,88.0757,28119.0
2015-06-02 11:40:00,111.53,111.55,111.41,111.41,35560.0,88.0994,88.1151,88.0046,88.0046,35560.0
2015-06-02 11:45:00,111.42,111.46,111.42,111.45,14959.0,88.0125,88.0441,88.0125,88.0362,14959.0
2015-06-02 11:50:00,111.44,111.58,111.41,111.56,37129.0,88.0283,88.1388,88.0046,88.123,37129.0
2015-06-02 11:55:00,111.57,111.57,111.4,111.53,37029.0,88.1309,88.1309,87.9967,88.0994,37029.0
2015-06-02 12:00:00,111.53,111.87,111.53,111.81,75444.0,88.0994,88.3679,88.0994,88.3205,75444.0
2015-06-02 12:05:00,111.82,111.99,111.79,111.98,50935.0,88.3284,88.4627,88.3047,88.4548,50935.0
2015-06-02 12:10:00,111.98,112.06,111.94,112.0,45988.0,88.4548,88.518,88.4232,88.4706,45988.0
2015-06-02 12:15:00,112.02,112.08,111.95,112.03,22227.0,88.4864,88.5338,88.4311,88.4943,22227.0
2015-06-02 12:20:00,112.04,112.17,112.01,112.03,30882.0,88.5022,88.6049,88.4785,88.4943,30882.0
2015-06-02 12:25:00,112.06,112.09,111.94,111.95,21168.0,88.518,88.5417,88.4232,88.4311,21168.0
2015-06-02 12:30:00,111.98,112.0,111.88,111.94,33228.0,88.4548,88.4706,88.3758,88.4232,33228.0
2015-06-02 12:35:00,111.96,111.97,111.88,111.96,33847.0,88.439,88.4469,88.3758,88.439,33847.0
2015-06-02 12:40:00,111.96,112.02,111.9,111.95,27580.0,88.439,88.4864,88.3916,88.4311,27580.0
2015-06-02 12:45:00,111.94,112.08,111.94,112.08,41049.0,88.4232,88.5338,88.4232,88.5338,41049.0
2015-06-02 12:50:00,112.08,112.12,112.0,112.01,38619.0,88.5338,88.5654,88.4706,88.4785,38619.0
2015-06-02 12:55:00,112.02,112.1,112.0,112.07,24430.0,88.4864,88.5496,88.4706,88.5259,24430.0
2015-06-02 13:00:00,112.04,112.13,112.03,112.03,30566.0,88.5022,88.5733,88.4943,88.4943,30566.0
2015-06-02 13:05:00,112.03,112.05,111.95,111.99,29408.0,88.4943,88.5101,88.4311,88.4627,29408.0
2015-06-02 13:10:00,111.98,112.0,111.88,111.91,31724.0,88.4548,88.4706,88.3758,88.3995,31724.0
2015-06-02 13:15:00,111.91,111.99,111.87,111.98,35685.0,88.3995,88.4627,88.3679,88.4548,35685.0
2015-06-02 13:20:00,111.97,112.09,111.97,111.97,31068.0,88.4469,88.5417,88.4469,88.4469,31068.0
2015-06-02 13:25:00,111.97,111.98,111.92,111.92,23970.0,88.4469,88.4548,88.4074,88.4074,23970.0
2015-06-02 13:30:00,111.93,111.98,111.9,111.95,38651.0,88.4153,88.4548,88.3916,88.4311,38651.0
2015-06-02 13:35:00,111.95,112.02,111.95,112.02,28233.0,88.4311,88.4864,88.4311,88.4864,28233.0
2015-06-02 13:40:00,112.03,112.09,112.03,112.09,29085.0,88.4943,88.5417,88.4943,88.5417,29085.0
2015-06-02 13:45:00,112.09,112.14,112.09,112.09,36720.0,88.5417,88.5812,88.5417,88.5417,36720.0
2015-06-02 13:50:00,112.09,112.18,112.06,112.07,44665.0,88.5417,88.6128,88.518,88.5259,44665.0
2015-06-02 13:55:00,112.06,112.14,112.05,112.13,89420.0,88.518,88.5812,88.5101,88.5733,89420.0
2015-06-02 14:00:00,112.13,112.15,112.11,112.14,40931.0,88.5733,88.5891,88.5575,88.5812,40931.0
2015-06-02 14:05:00,112.14,112.15,112.1,112.12,28063.0,88.5812,88.5891,88.5496,88.5654,28063.0
2015-06-02 14:10:00,112.12,112.17,111.97,111.98,29734.0,88.5654,88.6049,88.4469,88.4548,29734.0
2015-06-02 14:15:00,111.98,112.05,111.97,112.02,27554.0,88.4548,88.5101,88.4469,88.4864,27554.0
2015-06-02 14:20:00,112.01,112.13,111.98,112.11,34426.0,88.4785,88.5733,88.4548,88.5575,34426.0
2015-06-02 14:25:00,112.11,112.14,112.08,112.1,29374.0,88.5575,88.5812,88.5338,88.5496,29374.0
2015-06-02 14:30:00,112.1,112.15,112.1,112.14,24771.0,88.5496,88.5891,88.5496,88.5812,24771.0
2015-06-02 14:35:00,112.14,112.15,112.0,112.0,37877.0,88.5812,88.5891,88.4706,88.4706,37877.0
2015-06-02 14:40:00,112.0,112.0,111.93,111.93,45305.0,88.4706,88.4706,88.4153,88.4153,45305.0
2015-06-02 14:45:00,111.93,112.01,111.87,111.96,46706.0,88.4153,88.4785,88.3679,88.439,46706.0
2015-06-02 14:50:00,111.96,111.96,111.86,111.88,47957.0,88.439,88.439,88.36,88.3758,47957.0
2015-06-02 14:55:00,111.88,111.96,111.86,111.92,41297.0,88.3758,88.439,88.36,88.4074,41297.0
2015-06-02 15:00:00,111.92,111.96,111.85,111.86,45525.0,88.4074,88.439,88.3521,88.36,45525.0
2015-06-02 15:05:00,111.86,111.87,111.65,111.67,94193.0,88.36,88.3679,88.1941,88.2099,94193.0
2015-06-02 15:10:00,111.68,111.78,111.63,111.64,82615.0,88.2178,88.2968,88.1783,88.1862,82615.0
2015-06-02 15:15:00,111.63,111.73,111.62,111.62,51598.0,88.1783,88.2573,88.1704,88.1704,51598.0
2015-06-02 15:20:00,111.62,111.66,111.51,111.56,58206.0,88.1704,88.202,88.0836,88.123,58206.0
2015-06-02 15:25:00,111.56,111.62,111.52,111.6,57231.0,88.123,88.1704,88.0915,88.1546,57231.0
2015-06-02 15:30:00,111.58,111.66,111.53,111.65,66545.0,88.1388,88.202,88.0994,88.1941,66545.0
2015-06-02 15:35:00,111.64,111.71,111.6,111.63,83040.0,88.1862,88.2415,88.1546,88.1783,83040.0
2015-06-02 15:40:00,111.64,111.65,111.54,111.55,110460.0,88.1862,88.1941,88.1072,88.1151,110460.0
2015-06-02 15:45:00,111.54,111.56,111.44,111.53,91688.0,88.1072,88.123,88.0283,88.0994,91688.0
2015-06-02 15:50:00,111.52,111.53,111.46,111.5,87981.0,88.0915,88.0994,88.0441,88.0757,87981.0
2015-06-02 15:55:00,111.51,111.64,111.5,111.54,322173.0,88.0836,88.1862,88.0757,88.1072,322173.0
2015-06-03 09:30:00,111.72,112.1,111.48,111.62,176950.0,88.2494,88.5496,88.0599,88.1704,176950.0
2015-06-03 09:35:00,111.57,112.1,111.45,112.04,97944.0,88.1309,88.5496,88.0362,88.5022,97944.0
2015-06-03 09:40:00,112.1,112.5,111.99,112.46,135988.0,88.5496,88.8656,88.4627,88.834,135988.0
2015-06-03 09:45:00,112.46,112.64,112.38,112.61,122712.0,88.834,88.9762,88.7708,88.9525,122712.0
2015-06-03 09:50:00,112.62,112.62,112.32,112.49,101881.0,88.9604,88.9604,88.7234,88.8577,101881.0
2015-06-03 09:55:00,112.5,112.66,112.5,112.65,73967.0,88.8656,88.992,88.8656,88.9841,73967.0
2015-06-03 10:00:00,112.65,112.66,112.37,112.62,62512.0,88.9841,88.992,88.7629,88.9604,62512.0
2015-06-03 10:05:00,112.62,112.68,112.48,112.67,55971.0,88.9604,89.0078,88.8498,88.9999,55971.0
2015-06-03 10:10:00,112.69,113.09,112.68,113.07,113215.0,89.0157,89.3316,89.0078,89.3158,113215.0
2015-06-03 10:15:00,113.07,113.12,112.97,113.04,70033.0,89.3158,89.3553,89.2368,89.2921,70033.0
2015-06-03 10:20:00,113.07,113.27,113.02,113.17,90449.0,89.3158,89.4738,89.2763,89.3948,90449.0
2015-06-03 10:25:00,113.17,113.3,113.15,113.27,60730.0,89.3948,89.4975,89.379,89.4738,60730.0
2015-06-03 10:30:00,113.28,113.38,113.21,113.34,75719.0,89.4817,89.5607,89.4264,89.5291,75719.0
2015-06-03 10:35:00,113.34,113.39,113.27,113.37,74550.0,89.5291,89.5686,89.4738,89.5528,74550.0
2015-06-03 10:40:00,113.38,113.38,113.15,113.24,55765.0,89.5607,89.5607,89.379,89.4501,55765.0
2015-06-03 10:45:00,113.25,113.31,113.21,113.29,92792.0,89.458,89.5054,89.4264,89.4896,92792.0
2015-06-03 10:50:00,113.3,113.3,113.18,113.21,72793.0,89.4975,89.4975,89.4027,89.4264,72793.0
2015-06-03 10:55:00,113.2,113.2,113.09,113.18,67464.0,89.4185,89.4185,89.3316,89.4027,67464.0
2015-06-03 11:00:00,113.17,113.17,112.84,112.98,115562.0,89.3948,89.3948,89.1341,89.2447,115562.0
2015-06-03 11:05:00,112.99,112.99,112.81,112.88,56090.0,89.2526,89.2526,89.1104,89.1657,56090.0
2015-06-03 11:10:00,112.87,112.95,112.85,112.91,37660.0,89.1578,89.221,89.142,89.1894,37660.0
2015-06-03 11:15:00,112.93,112.95,112.84,112.9,65051.0,89.2052,89.221,89.1341,89.1815,65051.0
2015-06-03 11:20:00,112.91,112.95,112.75,112.77,68464.0,89.1894,89.221,89.063,89.0788,68464.0
2015-06-03 11:25:00,112.76,112.76,112.64,112.7,55661.0,89.0709,89.0709,88.9762,89.0236,55661.0
2015-06-03 11:30:00,112.72,112.89,112.71,112.83,44168.0,89.0394,89.1736,89.0315,89.1262,44168.0
2015-06-03 11:35:00,112.83,112.97,112.82,112.82,43376.0,89.1262,89.2368,89.1183,89.1183,43376.0
2015-06-03 11:40:00,112.82,112.82,112.65,112.79,49010.0,89.1183,89.1183,88.9841,89.0946,49010.0
2015-06-03 11:45:00,112.78,112.78,112.62,112.65,63272.0,89.0867,89.0867,88.9604,88.9841,63272.0
2015-06-03 11:50:00,112.66,112.67,112.49,112.59,39085.0,88.992,88.9999,88.8577,88.9367,39085.0
2015-06-03 11:55:00,112.59,112.77,112.55,112.75,30015.0,88.9367,89.0788,88.9051,89.063,30015.0
2015-06-03 12:00:00,112.74,112.83,112.7,112.79,38295.0,89.0551,89.1262,89.0236,89.0946,38295.0
2015-06-03 12:05:00,112.78,112.78,112.66,112.75,31644.0,89.0867,89.0867,88.992,89.063,31644.0
2015-06-03 12:10:00,112.75,112.82,112.7,112.71,29240.0,89.063,89.1183,89.0236,89.0315,29240.0
2015-06-03 12:15:00,112.71,112.81,112.71,112.71,28074.0,89.0315,89.1104,89.0315,89.0315,28074.0
2015-06-03 12:20:00,112.73,112.75,112.44,112.46,53925.0,89.0473,89.063,88.8182,88.834,53925.0
2015-06-03 12:25:00,112.46,112.51,112.35,112.51,47020.0,88.834,88.8735,88.7471,88.8735,47020.0
2015-06-03 12:30:00,112.5,112.57,112.33,112.33,52931.0,88.8656,88.9209,88.7313,88.7313,52931.0
2015-06-03 12:35:00,112.35,112.42,112.33,112.4,34582.0,88.7471,88.8024,88.7313,88.7866,34582.0
2015-06-03 12:40:00,112.39,112.46,112.38,112.44,25992.0,88.7787,88.834,88.7708,88.8182,25992.0
2015-06-03 12:45:00,112.44,112.44,112.32,112.4,27562.0,88.8182,88.8182,88.7234,88.7866,27562.0
2015-06-03 12:50:00,112.41,112.45,112.27,112.45,30692.0,88.7945,88.8261,88.6839,88.8261,30692.0
2015-06-03 12:55:00,112.44,112.47,112.31,112.47,25051.0,88.8182,88.8419,88.7155,88.8419,25051.0
2015-06-03 13:00:00,112.47,112.5,112.39,112.41,30114.0,88.8419,88.8656,88.7787,88.7945,30114.0
2015-06-03 13:05:00,112.4,112.5,112.4,112.43,24439.0,88.7866,88.8656,88.7866,88.8103,24439.0
2015-06-03 13:10:00,112.42,112.57,112.42,112.53,21794.0,88.8024,88.9209,88.8024,88.8893,21794.0
2015-06-03 13:15:00,112.54,112.62,112.54,112.62,41168.0,88.8972,88.9604,88.8972,88.9604,41168.0
2015-06-03 13:20:00,112.62,112.64,112.47,112.53,35000.0,88.9604,88.9762,88.8419,88.8893,35000.0
2015-06-03 13:25:00,112.54,112.62,112.52,112.61,21435.0,88.8972,88.9604,88.8814,88.9525,21435.0
2015-06-03 13:30:00,112.61,112.7,112.56,112.69,39147.0,88.9525,89.0236,88.913,89.0157,39147.0
2015-06-03 13:35:00,112.69,112.74,112.67,112.73,24085.0,89.0157,89.0551,88.9999,89.0473,24085.0
2015-06-03 13:40:00,112.73,112.83,112.68,112.69,41613.0,89.0473,89.1262,89.0078,89.0157,41613.0
2015-06-03 13:45:00,112.69,112.75,112.64,112.75,28939.0,89.0157,89.063,88.9762,89.063,28939.0
2015-06-03 13:50:00,112.75,112.86,112.75,112.86,30076.0,89.063,89.1499,89.063,89.1499,30076.0
2015-06-03 13:55:00,112.86,112.89,112.8,112.87,46557.0,89.1499,89.1736,89.1025,89.1578,46557.0
2015-06-03 14:00:00,112.86,112.97,112.86,112.97,52479.0,89.1499,89.2368,89.1499,89.2368,52479.0
2015-06-03 14:05:00,112.97,113.05,112.96,112.96,58677.0,89.2368,89.3,89.2289,89.2289,58677.0
2015-06-03 14:10:00,112.97,113.1,112.97,113.1,62721.0,89.2368,89.3395,89.2368,89.3395,62721.0
2015-06-03 14:15:00,113.1,113.2,113.03,113.11,103511.0,89.3395,89.4185,89.2842,89.3474,103511.0
2015-06-03 14:20:00,113.11,113.24,113.11,113.22,57847.0,89.3474,89.4501,89.3474,89.4343,57847.0
2015-06-03 14:25:00,113.22,113.24,113.13,113.21,58436.0,89.4343,89.4501,89.3632,89.4264,58436.0
2015-06-03 14:30:00,113.21,113.23,113.12,113.2,56794.0,89.4264,89.4422,89.3553,89.4185,56794.0
2015-06-03 14:35:00,113.2,113.32,113.19,113.31,71037.0,89.4185,89.5133,89.4106,89.5054,71037.0
2015-06-03 14:40:00,113.32,113.33,113.29,113.31,48733.0,89.5133,89.5212,89.4896,89.5054,48733.0
2015-06-03 14:45:00,113.31,113.37,113.31,113.36,79000.0,89.5054,89.5528,89.5054,89.5449,79000.0
2015-06-03 14:50:00,113.36,113.39,113.3,113.3,56743.0,89.5449,89.5686,89.4975,89.4975,56743.0
2015-06-03 14:55:00,113.29,113.3,113.22,113.28,55229.0,89.4896,89.4975,89.4343,89.4817,55229.0
2015-06-03 15:00:00,113.27,113.35,113.26,113.29,106247.0,89.4738,89.537,89.4659,89.4896,106247.0
2015-06-03 15:05:00,113.3,113.38,113.3,113.37,55889.0,89.4975,89.5607,89.4975,89.5528,55889.0
2015-06-03 15:10:00,113.37,113.48,113.37,113.45,138877.0,89.5528,89.6397,89.5528,89.616,138877.0
2015-06-03 15:15:00,113.45,113.45,113.32,113.37,132753.0,89.616,89.616,89.5133,89.5528,132753.0
2015-06-03 15:20:00,113.38,113.38,113.25,113.25,66633.0,89.5607,89.5607,89.458,89.458,66633.0
2015-06-03 15:25:00,113.27,113.38,113.27,113.34,71415.0,89.4738,89.5607,89.4738,89.5291,71415.0
2015-06-03 15:30:00,113.34,113.36,113.27,113.3,158103.0,89.5291,89.5449,89.4738,89.4975,158103.0
2015-06-03 15:35:00,113.3,113.45,113.28,113.44,108580.0,89.4975,89.616,89.4817,89.6081,108580.0
2015-06-03 15:40:00,113.45,113.45,113.36,113.42,117367.0,89.616,89.616,89.5449,89.5923,117367.0
2015-06-03 15:45:00,113.42,113.43,113.27,113.27,122777.0,89.5923,89.6002,89.4738,89.4738,122777.0
2015-06-03 15:50:00,113.27,113.29,113.18,113.22,104350.0,89.4738,89.4896,89.4027,89.4343,104350.0
2015-06-03 15:55:00,113.21,113.23,113.11,113.16,289852.0,89.4264,89.4422,89.3474,89.3869,289852.0
2015-06-04 09:30:00,112.52,112.63,112.21,112.4,146055.0,88.8814,88.9683,88.6365,88.7866,146055.0
2015-06-04 09:35:00,112.44,112.48,112.02,112.31,45571.0,88.8182,88.8498,88.4864,88.7155,45571.0
2015-06-04 09:40:00,112.31,112.79,112.31,112.46,43627.0,88.7155,89.0946,88.7155,88.834,43627.0
2015-06-04 09:45:00,112.42,112.64,112.4,112.45,46239.0,88.8024,88.9762,88.7866,88.8261,46239.0
2015-06-04 09:50:00,112.44,112.77,112.33,112.76,66406.0,88.8182,89.0788,88.7313,89.0709,66406.0
2015-06-04 09:55:00,112.75,112.84,112.72,112.73,29101.0,89.063,89.1341,89.0394,89.0473,29101.0
2015-06-04 10:00:00,112.71,113.16,112.67,113.0,91941.0,89.0315,89.3869,88.9999,89.2605,91941.0
2015-06-04 10:05:00,113.0,113.0,112.8,112.9,37256.0,89.2605,89.2605,89.1025,89.1815,37256.0
2015-06-04 10:10:00,112.9,112.98,112.77,112.85,30966.0,89.1815,89.2447,89.0788,89.142,30966.0
2015-06-04 10:15:00,112.81,112.85,112.69,112.79,19421.0,89.1104,89.142,89.0157,89.0946,19421.0
2015-06-04 10:20:00,112.82,112.87,112.74,112.74,35121.0,89.1183,89.1578,89.0551,89.0551,35121.0
2015-06-04 10:25:00,112.73,112.73,112.58,112.59,63975.0,89.0473,89.0473,88.9288,88.9367,63975.0
2015-06-04 10:30:00,112.58,112.59,112.35,112.43,89193.0,88.9288,88.9367,88.7471,88.8103,89193.0
2015-06-04 10:35:00,112.42,112.55,112.35,112.48,38920.0,88.8024,88.9051,88.7471,88.8498,38920.0
2015-06-04 10:40:00,112.5,112.69,112.5,112.63,34061.0,88.8656,89.0157,88.8656,88.9683,34061.0
2015-06-04 10:45:00,112.65,112.65,112.46,112.5,20971.0,88.9841,88.9841,88.834,88.8656,20971.0
2015-06-04 10:50:00,112.5,112.53,112.34,112.41,33983.0,88.8656,88.8893,88.7392,88.7945,33983.0
2015-06-04 10:55:00,112.4,112.41,112.13,112.16,44189.0,88.7866,88.7945,88.5733,88.597,44189.0
2015-06-04 11:00:00,112.12,112.17,112.05,112.14,48805.0,88.5654,88.6049,88.5101,88.5812,48805.0
2015-06-04 11:05:00,112.11,112.11,111.87,111.91,62331.0,88.5575,88.5575,88.3679,88.3995,62331.0
2015-06-04 11:10:00,111.92,112.28,111.87,112.24,41537.0,88.4074,88.6918,88.3679,88.6602,41537.0
2015-06-04 11:15:00,112.23,112.23,112.0,112.04,23834.0,88.6523,88.6523,88.4706,88.5022,23834.0
2015-06-04 11:20:00,112.03,112.04,111.95,112.01,29724.0,88.4943,88.5022,88.4311,88.4785,29724.0
2015-06-04 11:25:00,112.02,112.08,111.94,111.97,35398.0,88.4864,88.5338,88.4232,88.4469,35398.0
2015-06-04 11:30:00,111.95,111.98,111.81,111.83,55779.0,88.4311,88.4548,88.3205,88.3363,55779.0
2015-06-04 11:35:00,111.83,111.9,111.75,111.85,50122.0,88.3363,88.3916,88.2731,88.3521,50122.0
2015-06-04 11:40:00,111.83,112.02,111.81,111.83,31539.0,88.3363,88.4864,88.3205,88.3363,31539.0
2015-06-04 11:45:00,111.82,111.82,111.65,111.69,46497.0,88.3284,88.3284,88.1941,88.2257,46497.0
2015-06-04 11:50:00,111.74,111.86,111.74,111.84,35427.0,88.2652,88.36,88.2652,88.3442,35427.0
2015-06-04 11:55:00,111.85,111.96,111.74,111.8,61990.0,88.3521,88.439,88.2652,88.3126,61990.0
2015-06-04 12:00:00,111.8,111.93,111.78,111.92,42913.0,88.3126,88.4153,88.2968,88.4074,42913.0
2015-06-04 12:05:00,111.93,111.99,111.87,111.95,17987.0,88.4153,88.4627,88.3679,88.4311,17987.0
2015-06-04 12:10:00,111.95,111.97,111.85,111.85,10785.0,88.4311,88.4469,88.3521,88.3521,10785.0
2015-06-04 12:15:00,111.85,111.94,111.79,111.85,15347.0,88.3521,88.4232,88.3047,88.3521,15347.0
2015-06-04 12:20:00,111.82,111.85,111.74,111.77,20008.0,88.3284,88.3521,88.2652,88.2889,20008.0
2015-06-04 12:25:00,111.77,111.83,111.72,111.78,18560.0,88.2889,88.3363,88.2494,88.2968,18560.0
2015-06-04 12:30:00,111.76,111.98,111.71,111.97,35821.0,88.281,88.4548,88.2415,88.4469,35821.0
2015-06-04 12:35:00,111.97,112.0,111.87,111.9,17593.0,88.4469,88.4706,88.3679,88.3916,17593.0
2015-06-04 12:40:00,111.9,111.91,111.72,111.78,31838.0,88.3916,88.3995,88.2494,88.2968,31838.0
2015-06-04 12:45:00,111.78,111.84,111.75,111.76,17802.0,88.2968,88.3442,88.2731,88.281,17802.0
2015-06-04 12:50:00,111.77,111.79,111.72,111.77,21260.0,88.2889,88.3047,88.2494,88.2889,21260.0
2015-06-04 12:55:00,111.77,111.83,111.71,111.75,49492.0,88.2889,88.3363,88.2415,88.2731,49492.0
2015-06-04 13:00:00,111.75,111.75,111.58,111.67,51223.0,88.2731,88.2731,88.1388,88.2099,51223.0
2015-06-04 13:05:00,111.67,111.72,111.49,111.51,43959.0,88.2099,88.2494,88.0678,88.0836,43959.0
2015-06-04 13:10:00,111.5,111.59,111.46,111.47,54125.0,88.0757,88.1467,88.0441,88.052,54125.0
2015-06-04 13:15:00,111.48,111.48,111.21,111.33,97542.0,88.0599,88.0599,87.8466,87.9414,97542.0
2015-06-04 13:20:00,111.34,111.42,111.17,111.42,90683.0,87.9493,88.0125,87.815,88.0125,90683.0
2015-06-04 13:25:00,111.41,111.53,111.4,111.45,21678.0,88.0046,88.0994,87.9967,88.0362,21678.0
2015-06-04 13:30:00,111.45,111.53,111.38,111.47,33867.0,88.0362,88.0994,87.9809,88.052,33867.0
2015-06-04 13:35:00,111.48,111.61,111.43,111.6,25122.0,88.0599,88.1625,88.0204,88.1546,25122.0
2015-06-04 13:40:00,111.6,111.61,111.5,111.56,21960.0,88.1546,88.1625,88.0757,88.123,21960.0
2015-06-04 13:45:00,111.56,111.56,111.36,111.4,27628.0,88.123,88.123,87.9651,87.9967,27628.0
2015-06-04 13:50:00,111.39,111.5,111.35,111.46,21981.0,87.9888,88.0757,87.9572,88.0441,21981.0
2015-06-04 13:55:00,111.44,111.47,111.35,111.44,29275.0,88.0283,88.052,87.9572,88.0283,29275.0
2015-06-04 14:00:00,111.44,111.51,111.35,111.51,31563.0,88.0283,88.0836,87.9572,88.0836,31563.0
2015-06-04 14:05:00,111.5,111.52,111.36,111.44,20735.0,88.0757,88.0915,87.9651,88.0283,20735.0
2015-06-04 14:10:00,111.46,111.63,111.37,111.56,25858.0,88.0441,88.1783,87.973,88.123,25858.0
2015-06-04 14:15:00,111.57,111.64,111.49,111.55,17669.0,88.1309,88.1862,88.0678,88.1151,17669.0
2015-06-04 14:20:00,111.55,111.67,111.53,111.61,19799.0,88.1151,88.2099,88.0994,88.1625,19799.0
2015-06-04 14:25:00,111.6,111.64,111.5,111.5,22109.0,88.1546,88.1862,88.0757,88.0757,22109.0
2015-06-04 14:30:00,111.5,111.55,111.42,111.51,26007.0,88.0757,88.1151,88.0125,88.0836,26007.0
2015-06-04 14:35:00,111.5,111.5,111.41,111.46,23141.0,88.0757,88.0757,88.0046,88.0441,23141.0
2015-06-04 14:40:00,111.47,111.6,111.45,111.53,26258.0,88.052,88.1546,88.0362,88.0994,26258.0
2015-06-04 14:45:00,111.53,111.55,111.38,111.43,23655.0,88.0994,88.1151,87.9809,88.0204,23655.0
2015-06-04 14:50:00,111.43,111.52,111.38,111.39,31407.0,88.0204,88.0915,87.9809,87.9888,31407.0
2015-06-04 14:55:00,111.39,111.46,111.38,111.42,28474.0,87.9888,88.0441,87.9809,88.0125,28474.0
2015-06-04 15:00:00,111.42,111.57,111.42,111.56,43653.0,88.0125,88.1309,88.0125,88.123,43653.0
2015-06-04 15:05:00,111.57,111.62,111.49,111.54,44530.0,88.1309,88.1704,88.0678,88.1072,44530.0
2015-06-04 15:10:00,111.55,111.6,111.49,111.57,39624.0,88.1151,88.1546,88.0678,88.1309,39624.0
2015-06-04 15:15:00,111.57,111.59,111.41,111.42,75766.0,88.1309,88.1467,88.0046,88.0125,75766.0
2015-06-04 15:20:00,111.41,111.45,111.34,111.36,46477.0,88.0046,88.0362,87.9493,87.9651,46477.0
2015-06-04 15:25:00,111.35,111.45,111.34,111.37,57137.0,87.9572,88.0362,87.9493,87.973,57137.0
2015-06-04 15:30:00,111.37,111.41,111.29,111.32,73116.0,87.973,88.0046,87.9098,87.9335,73116.0
2015-06-04 15:35:00,111.32,111.36,111.27,111.35,53097.0,87.9335,87.9651,87.894,87.9572,53097.0
2015-06-04 15:40:00,111.35,111.42,111.32,111.35,62290.0,87.9572,88.0125,87.9335,87.9572,62290.0
2015-06-04 15:45:00,111.35,111.38,111.32,111.35,98565.0,87.9572,87.9809,87.9335,87.9572,98565.0
2015-06-04 15:50:00,111.34,111.38,111.27,111.38,103849.0,87.9493,87.9809,87.894,87.9809,103849.0
2015-06-04 15:55:00,111.37,111.51,111.34,111.51,205720.0,87.973,88.0836,87.9493,88.0836,205720.0
2015-06-05 09:30:00,111.34,111.34,110.97,111.11,109486.0,87.9493,87.9493,87.657,87.7676,109486.0
2015-06-05 09:35:00,111.07,111.18,110.71,110.73,53339.0,87.736,87.8229,87.4516,87.4674,53339.0
2015-06-05 09:40:00,110.74,110.89,110.63,110.8,70786.0,87.4753,87.5938,87.3884,87.5227,70786.0
2015-06-05 09:45:00,110.78,110.81,110.6,110.69,146065.0,87.5069,87.5306,87.3647,87.4358,146065.0
2015-06-05 09:50:00,110.65,110.98,110.63,110.94,86144.0,87.4042,87.6649,87.3884,87.6333,86144.0
2015-06-05 09:55:00,110.94,110.95,110.78,110.89,48440.0,87.6333,87.6412,87.5069,87.5938,48440.0
2015-06-05 10:00:00,110.92,111.16,110.9,111.05,106738.0,87.6175,87.8071,87.6017,87.7202,106738.0
2015-06-05 10:05:00,111.06,111.13,110.8,110.82,58120.0,87.7281,87.7834,87.5227,87.5385,58120.0
2015-06-05 10:10:00,110.8,111.05,110.77,110.98,60260.0,87.5227,87.7202,87.499,87.6649,60260.0
2015-06-05 10:15:00,110.98,111.11,110.96,111.02,15493.0,87.6649,87.7676,87.6491,87.6965,15493.0
2015-06-05 10:20:00,111.05,111.19,111.01,111.11,19078.0,87.7202,87.8308,87.6886,87.7676,19078.0
2015-06-05 10:25:00,111.12,111.19,111.0,111.0,24384.0,87.7755,87.8308,87.6807,87.6807,24384.0
2015-06-05 10:30:00,111.06,111.24,111.04,111.21,42059.0,87.7281,87.8703,87.7123,87.8466,42059.0
2015-06-05 10:35:00,111.21,111.31,111.2,111.27,26576.0,87.8466,87.9256,87.8387,87.894,26576.0
2015-06-05 10:40:00,111.3,111.36,111.18,111.25,57239.0,87.9177,87.9651,87.8229,87.8782,57239.0
2015-06-05 10:45:00,111.25,111.27,111.1,111.16,55145.0,87.8782,87.894,87.7597,87.8071,55145.0
2015-06-05 10:50:00,111.16,111.19,111.01,111.14,50462.0,87.8071,87.8308,87.6886,87.7913,50462.0
2015-06-05 10:55:00,111.13,111.29,111.03,111.26,59483.0,87.7834,87.9098,87.7044,87.8861,59483.0
2015-06-05 11:00:00,111.23,111.32,111.14,111.27,36514.0,87.8624,87.9335,87.7913,87.894,36514.0
2015-06-05 11:05:00,111.27,111.3,111.14,111.16,34296.0,87.894,87.9177,87.7913,87.8071,34296.0
2015-06-05 11:10:00,111.18,111.3,111.18,111.2,21147.0,87.8229,87.9177,87.8229,87.8387,21147.0
2015-06-05 11:15:00,111.21,111.29,111.12,111.2,56095.0,87.8466,87.9098,87.7755,87.8387,56095.0
2015-06-05 11:20:00,111.24,111.33,111.2,111.22,48022.0,87.8703,87.9414,87.8387,87.8545,48022.0
2015-06-05 11:25:00,111.22,111.28,111.13,111.23,39376.0,87.8545,87.9019,87.7834,87.8624,39376.0
2015-06-05 11:30:00,111.24,111.35,111.16,111.18,73394.0,87.8703,87.9572,87.8071,87.8229,73394.0
2015-06-05 11:35:00,111.19,111.3,111.15,111.27,22871.0,87.8308,87.9177,87.7992,87.894,22871.0
2015-06-05 11:40:00,111.29,111.34,111.14,111.16,20886.0,87.9098,87.9493,87.7913,87.8071,20886.0
2015-06-05 11:45:00,111.17,111.25,111.11,111.24,25910.0,87.815,87.8782,87.7676,87.8703,25910.0
2015-06-05 11:50:00,111.25,111.31,111.18,111.27,29604.0,87.8782,87.9256,87.8229,87.894,29604.0
2015-06-05 11:55:00,111.26,111.28,111.2,111.26,32885.0,87.8861,87.9019,87.8387,87.8861,32885.0
2015-06-05 12:00:00,111.25,111.27,111.19,111.23,32382.0,87.8782,87.894,87.8308,87.8624,32382.0
2015-06-05 12:05:00,111.25,111.28,111.19,111.26,22624.0,87.8782,87.9019,87.8308,87.8861,22624.0
2015-06-05 12:10:00,111.25,111.28,111.2,111.2,23957.0,87.8782,87.9019,87.8387,87.8387,23957.0
2015-06-05 12:15:00,111.2,111.31,111.18,111.24,21641.0,87.8387,87.9256,87.8229,87.8703,21641.0
2015-06-05 12:20:00,111.23,111.27,111.17,111.2,21307.0,87.8624,87.894,87.815,87.8387,21307.0
2015-06-05 12:25:00,111.2,111.21,111.06,111.06,24515.0,87.8387,87.8466,87.7281,87.7281,24515.0
2015-06-05 12:30:00,111.07,111.1,110.97,111.07,14570.0,87.736,87.7597,87.657,87.736,14570.0
2015-06-05 12:35:00,111.05,111.14,111.0,111.11,25517.0,87.7202,87.7913,87.6807,87.7676,25517.0
2015-06-05 12:40:00,111.12,111.25,111.02,111.08,33403.0,87.7755,87.8782,87.6965,87.7439,33403.0
2015-06-05 12:45:00,111.08,111.13,111.07,111.09,20446.0,87.7439,87.7834,87.736,87.7518,20446.0
2015-06-05 12:50:00,111.09,111.21,111.08,111.15,24076.0,87.7518,87.8466,87.7439,87.7992,24076.0
2015-06-05 12:55:00,111.14,111.15,111.05,111.12,24397.0,87.7913,87.7992,87.7202,87.7755,24397.0
2015-06-05 13:00:00,111.12,111.14,111.07,111.1,28378.0,87.7755,87.7913,87.736,87.7597,28378.0
2015-06-05 13:05:00,111.11,111.13,111.01,111.03,20516.0,87.7676,87.7834,87.6886,87.7044,20516.0
2015-06-05 13:10:00,111.04,111.04,110.91,110.95,28343.0,87.7123,87.7123,87.6096,87.6412,28343.0
2015-06-05 13:15:00,110.95,110.95,110.88,110.93,36228.0,87.6412,87.6412,87.5859,87.6254,36228.0
2015-06-05 13:20:00,110.93,110.94,110.9,110.92,19224.0,87.6254,87.6333,87.6017,87.6175,19224.0
2015-06-05 13:25:00,110.92,110.95,110.8,110.91,55921.0,87.6175,87.6412,87.5227,87.6096,55921.0
2015-06-05 13:30:00,110.9,110.97,110.9,110.93,35863.0,87.6017,87.657,87.6017,87.6254,35863.0
2015-06-05 13:35:00,110.93,110.93,110.89,110.91,33875.0,87.6254,87.6254,87.5938,87.6096,33875.0
2015-06-05 13:40:00,110.9,110.91,110.85,110.9,26097.0,87.6017,87.6096,87.5622,87.6017,26097.0
2015-06-05 13:45:00,110.9,110.92,110.84,110.84,39626.0,87.6017,87.6175,87.5543,87.5543,39626.0
2015-06-05 13:50:00,110.84,110.86,110.78,110.85,29893.0,87.5543,87.5701,87.5069,87.5622,29893.0
2015-06-05 13:55:00,110.84,110.88,110.78,110.78,17442.0,87.5543,87.5859,87.5069,87.5069,17442.0
2015-06-05 14:00:00,110.79,110.95,110.79,110.95,21353.0,87.5148,87.6412,87.5148,87.6412,21353.0
2015-06-05 14:05:00,110.95,110.96,110.8,110.83,43970.0,87.6412,87.6491,87.5227,87.5464,43970.0
2015-06-05 14:10:00,110.83,110.85,110.77,110.79,46228.0,87.5464,87.5622,87.499,87.5148,46228.0
2015-06-05 14:15:00,110.8,110.83,110.73,110.74,54017.0,87.5227,87.5464,87.4674,87.4753,54017.0
2015-06-05 14:20:00,110.74,110.74,110.61,110.62,38069.0,87.4753,87.4753,87.3726,87.3805,38069.0
2015-06-05 14:25:00,110.62,110.65,110.58,110.63,32539.0,87.3805,87.4042,87.3489,87.3884,32539.0
2015-06-05 14:30:00,110.64,110.71,110.63,110.68,26775.0,87.3963,87.4516,87.3884,87.4279,26775.0
2015-06-05 14:35:00,110.68,110.73,110.66,110.68,33883.0,87.4279,87.4674,87.4121,87.4279,33883.0
2015-06-05 14:40:00,110.66,110.66,110.49,110.49,77175.0,87.4121,87.4121,87.2778,87.2778,77175.0
2015-06-05 14:45:00,110.49,110.53,110.4,110.47,52997.0,87.2778,87.3094,87.2067,87.262,52997.0
2015-06-05 14:50:00,110.48,110.62,110.48,110.62,38670.0,87.2699,87.3805,87.2699,87.3805,38670.0
2015-06-05 14:55:00,110.6,110.6,110.49,110.56,45685.0,87.3647,87.3647,87.2778,87.3331,45685.0
2015-06-05 15:00:00,110.56,110.59,110.51,110.54,70036.0,87.3331,87.3568,87.2936,87.3173,70036.0
2015-06-05 15:05:00,110.54,110.59,110.5,110.52,84677.0,87.3173,87.3568,87.2857,87.3015,84677.0
2015-06-05 15:10:00,110.51,110.56,110.49,110.54,31075.0,87.2936,87.3331,87.2778,87.3173,31075.0
2015-06-05 15:15:00,110.54,110.57,110.46,110.47,55405.0,87.3173,87.341,87.2541,87.262,55405.0
2015-06-05 15:20:00,110.48,110.48,110.37,110.42,73457.0,87.2699,87.2699,87.183,87.2225,73457.0
2015-06-05 15:25:00,110.41,110.42,110.32,110.35,49165.0,87.2146,87.2225,87.1436,87.1672,49165.0
2015-06-05 15:30:00,110.35,110.41,110.33,110.37,77559.0,87.1672,87.2146,87.1515,87.183,77559.0
2015-06-05 15:35:00,110.37,110.41,110.27,110.33,63679.0,87.183,87.2146,87.1041,87.1515,63679.0
2015-06-05 15:40:00,110.33,110.37,110.3,110.34,56190.0,87.1515,87.183,87.1278,87.1594,56190.0
2015-06-05 15:45:00,110.34,110.4,110.32,110.37,100232.0,87.1594,87.2067,87.1436,87.183,100232.0
2015-06-05 15:50:00,110.38,110.43,110.33,110.39,142514.0,87.1909,87.2304,87.1515,87.1988,142514.0
2015-06-05 15:55:00,110.38,110.46,110.32,110.34,244178.0,87.1909,87.2541,87.1436,87.1594,244178.0
2015-06-08 09:30:00,110.14,110.37,109.93,110.27,103655.0,87.0014,87.183,86.8355,87.1041,103655.0
2015-06-08 09:35:00,110.26,110.44,110.2,110.27,59129.0,87.0962,87.2383,87.0488,87.1041,59129.0
2015-06-08 09:40:00,110.31,110.45,109.95,110.06,44776.0,87.1357,87.2462,86.8513,86.9382,44776.0
2015-06-08 09:45:00,110.05,110.16,109.96,110.03,49743.0,86.9303,87.0172,86.8592,86.9145,49743.0
2015-06-08 09:50:00,110.01,110.04,109.83,109.88,69535.0,86.8987,86.9224,86.7565,86.796,69535.0
2015-06-08 09:55:00,109.9,110.02,109.86,109.94,47395.0,86.8118,86.9066,86.7802,86.8434,47395.0
2015-06-08 10:00:00,109.91,110.05,109.86,110.02,58938.0,86.8197,86.9303,86.7802,86.9066,58938.0
2015-06-08 10:05:00,110.02,110.25,109.96,110.23,44421.0,86.9066,87.0883,86.8592,87.0725,44421.0
2015-06-08 10:10:00,110.21,110.46,110.21,110.45,55525.0,87.0567,87.2541,87.0567,87.2462,55525.0
2015-06-08 10:15:00,110.44,110.5,110.39,110.42,35710.0,87.2383,87.2857,87.1988,87.2225,35710.0
2015-06-08 10:20:00,110.43,110.48,110.29,110.47,33278.0,87.2304,87.2699,87.1199,87.262,33278.0
2015-06-08 10:25:00,110.47,110.47,110.38,110.47,25552.0,87.262,87.262,87.1909,87.262,25552.0
2015-06-08 10:30:00,110.46,110.53,110.37,110.47,51918.0,87.2541,87.3094,87.183,87.262,51918.0
2015-06-08 10:35:00,110.49,110.55,110.46,110.52,36540.0,87.2778,87.3252,87.2541,87.3015,36540.0
2015-06-08 10:40:00,110.52,110.64,110.52,110.56,36855.0,87.3015,87.3963,87.3015,87.3331,36855.0
2015-06-08 10:45:00,110.56,110.61,110.51,110.58,28396.0,87.3331,87.3726,87.2936,87.3489,28396.0
2015-06-08 10:50:00,110.58,110.63,110.49,110.52,32251.0,87.3489,87.3884,87.2778,87.3015,32251.0
2015-06-08 10:55:00,110.51,110.54,110.43,110.46,36713.0,87.2936,87.3173,87.2304,87.2541,36713.0
2015-06-08 11:00:00,110.46,110.56,110.42,110.49,27156.0,87.2541,87.3331,87.2225,87.2778,27156.0
2015-06-08 11:05:00,110.49,110.58,110.39,110.51,27183.0,87.2778,87.3489,87.1988,87.2936,27183.0
2015-06-08 11:10:00,110.51,110.63,110.5,110.58,88720.0,87.2936,87.3884,87.2857,87.3489,88720.0
2015-06-08 11:15:00,110.57,110.69,110.56,110.67,53174.0,87.341,87.4358,87.3331,87.42,53174.0
2015-06-08 11:20:00,110.67,110.79,110.67,110.78,59279.0,87.42,87.5148,87.42,87.5069,59279.0
2015-06-08 11:25:00,110.79,110.81,110.7,110.71,104759.0,87.5148,87.5306,87.4437,87.4516,104759.0
2015-06-08 11:30:00,110.71,110.72,110.62,110.65,49719.0,87.4516,87.4595,87.3805,87.4042,49719.0
2015-06-08 11:35:00,110.65,110.65,110.55,110.56,20587.0,87.4042,87.4042,87.3252,87.3331,20587.0
2015-06-08 11:40:00,110.55,110.68,110.53,110.64,21066.0,87.3252,87.4279,87.3094,87.3963,21066.0
2015-06-08 11:45:00,110.66,110.67,110.53,110.54,23394.0,87.4121,87.42,87.3094,87.3173,23394.0
2015-06-08 11:50:00,110.54,110.56,110.42,110.44,32721.0,87.3173,87.3331,87.2225,87.2383,32721.0
2015-06-08 11:55:00,110.45,110.49,110.44,110.49,19217.0,87.2462,87.2778,87.2383,87.2778,19217.0
2015-06-08 12:00:00,110.49,110.53,110.43,110.47,21994.0,87.2778,87.3094,87.2304,87.262,21994.0
2015-06-08 12:05:00,110.47,110.57,110.45,110.51,46644.0,87.262,87.341,87.2462,87.2936,46644.0
2015-06-08 12:10:00,110.5,110.58,110.49,110.54,20207.0,87.2857,87.3489,87.2778,87.3173,20207.0
2015-06-08 12:15:00,110.53,110.61,110.53,110.57,21755.0,87.3094,87.3726,87.3094,87.341,21755.0
2015-06-08 12:20:00,110.57,110.61,110.53,110.6,16550.0,87.341,87.3726,87.3094,87.3647,16550.0
2015-06-08 12:25:00,110.61,110.64,110.57,110.59,20433.0,87.3726,87.3963,87.341,87.3568,20433.0
2015-06-08 12:30:00,110.59,110.67,110.55,110.65,19662.0,87.3568,87.42,87.3252,87.4042,19662.0
2015-06-08 12:35:00,110.64,110.69,110.63,110.65,26117.0,87.3963,87.4358,87.3884,87.4042,26117.0
2015-06-08 12:40:00,110.65,110.67,110.63,110.65,14695.0,87.4042,87.42,87.3884,87.4042,14695.0
2015-06-08 12:45:00,110.65,110.65,110.54,110.55,24210.0,87.4042,87.4042,87.3173,87.3252,24210.0
2015-06-08 12:50:00,110.55,110.61,110.54,110.56,17591.0,87.3252,87.3726,87.3173,87.3331,17591.0
2015-06-08 12:55:00,110.55,110.55,110.5,110.51,20171.0,87.3252,87.3252,87.2857,87.2936,20171.0
2015-06-08 13:00:00,110.51,110.56,110.47,110.53,20504.0,87.2936,87.3331,87.262,87.3094,20504.0
2015-06-08 13:05:00,110.54,110.55,110.47,110.51,26082.0,87.3173,87.3252,87.262,87.2936,26082.0
2015-06-08 13:10:00,110.51,110.54,110.42,110.42,60682.0,87.2936,87.3173,87.2225,87.2225,60682.0
2015-06-08 13:15:00,110.44,110.44,110.37,110.38,26629.0,87.2383,87.2383,87.183,87.1909,26629.0
2015-06-08 13:20:00,110.38,110.41,110.26,110.29,53648.0,87.1909,87.2146,87.0962,87.1199,53648.0
2015-06-08 13:25:00,110.29,110.31,110.25,110.25,24285.0,87.1199,87.1357,87.0883,87.0883,24285.0
2015-06-08 13:30:00,110.25,110.26,110.07,110.11,33591.0,87.0883,87.0962,86.9461,86.9777,33591.0
2015-06-08 13:35:00,110.1,110.11,110.02,110.05,22820.0,86.9698,86.9777,86.9066,86.9303,22820.0
2015-06-08 13:40:00,110.06,110.09,110.03,110.04,27412.0,86.9382,86.9619,86.9145,86.9224,27412.0
2015-06-08 13:45:00,110.04,110.15,110.04,110.15,14236.0,86.9224,87.0093,86.9224,87.0093,14236.0
2015-06-08 13:50:00,110.14,110.14,110.05,110.11,20782.0,87.0014,87.0014,86.9303,86.9777,20782.0
2015-06-08 13:55:00,110.11,110.19,110.1,110.17,24576.0,86.9777,87.0409,86.9698,87.0251,24576.0
2015-06-08 14:00:00,110.16,110.17,110.08,110.15,27123.0,87.0172,87.0251,86.954,87.0093,27123.0
2015-06-08 14:05:00,110.15,110.19,110.1,110.11,21275.0,87.0093,87.0409,86.9698,86.9777,21275.0
2015-06-08 14:10:00,110.1,110.2,110.09,110.18,18007.0,86.9698,87.0488,86.9619,87.033,18007.0
2015-06-08 14:15:00,110.19,110.19,110.11,110.18,23710.0,87.0409,87.0409,86.9777,87.033,23710.0
2015-06-08 14:20:00,110.17,110.24,110.17,110.21,24226.0,87.0251,87.0804,87.0251,87.0567,24226.0
2015-06-08 14:25:00,110.21,110.26,110.21,110.24,16731.0,87.0567,87.0962,87.0567,87.0804,16731.0
2015-06-08 14:30:00,110.24,110.44,110.24,110.43,47876.0,87.0804,87.2383,87.0804,87.2304,47876.0
2015-06-08 14:35:00,110.44,110.5,110.38,110.39,28395.0,87.2383,87.2857,87.1909,87.1988,28395.0
2015-06-08 14:40:00,110.4,110.48,110.36,110.46,32257.0,87.2067,87.2699,87.1751,87.2541,32257.0
2015-06-08 14:45:00,110.47,110.51,110.39,110.46,24815.0,87.262,87.2936,87.1988,87.2541,24815.0
2015-06-08 14:50:00,110.48,110.56,110.44,110.48,30892.0,87.2699,87.3331,87.2383,87.2699,30892.0
2015-06-08 14:55:00,110.48,110.51,110.42,110.5,27474.0,87.2699,87.2936,87.2225,87.2857,27474.0
2015-06-08 15:00:00,110.51,110.51,110.38,110.4,25883.0,87.2936,87.2936,87.1909,87.2067,25883.0
2015-06-08 15:05:00,110.41,110.46,110.4,110.41,24858.0,87.2146,87.2541,87.2067,87.2146,24858.0
2015-06-08 15:10:00,110.4,110.42,110.35,110.42,29487.0,87.2067,87.2225,87.1672,87.2225,29487.0
2015-06-08 15:15:00,110.41,110.44,110.35,110.39,24119.0,87.2146,87.2383,87.1672,87.1988,24119.0
2015-06-08 15:20:00,110.39,110.42,110.28,110.31,38945.0,87.1988,87.2225,87.112,87.1357,38945.0
2015-06-08 15:25:00,110.31,110.33,110.25,110.27,31758.0,87.1357,87.1515,87.0883,87.1041,31758.0
2015-06-08 15:30:00,110.28,110.34,110.26,110.27,44136.0,87.112,87.1594,87.0962,87.1041,44136.0
2015-06-08 15:35:00,110.27,110.27,110.13,110.15,56255.0,87.1041,87.1041,86.9935,87.0093,56255.0
2015-06-08 15:40:00,110.13,110.21,110.12,110.2,45281.0,86.9935,87.0567,86.9856,87.0488,45281.0
2015-06-08 15:45:00,110.2,110.27,110.18,110.23,81691.0,87.0488,87.1041,87.033,87.0725,81691.0
2015-06-08 15:50:00,110.22,110.23,110.08,110.09,73610.0,87.0646,87.0725,86.954,86.9619,73610.0
2015-06-08 15:55:00,110.08,110.09,109.92,109.95,155517.0,86.954,86.9619,86.8276,86.8513,155517.0
2015-06-09 09:30:00,109.79,110.25,109.75,110.14,83508.0,86.7249,87.0883,86.6933,87.0014,83508.0
2015-06-09 09:35:00,110.12,110.16,109.88,109.95,56874.0,86.9856,87.0172,86.796,86.8513,56874.0
2015-06-09 09:40:00,109.95,109.98,109.57,109.62,62821.0,86.8513,86.875,86.5511,86.5906,62821.0
2015-06-09 09:45:00,109.63,109.8,109.61,109.72,59263.0,86.5985,86.7328,86.5827,86.6696,59263.0
2015-06-09 09:50:00,109.71,109.91,109.69,109.83,58619.0,86.6617,86.8197,86.6459,86.7565,58619.0
2015-06-09 09:55:00,109.84,109.93,109.79,109.85,38667.0,86.7644,86.8355,86.7249,86.7723,38667.0
2015-06-09 10:00:00,109.85,109.93,109.71,109.75,56332.0,86.7723,86.8355,86.6617,86.6933,56332.0
2015-06-09 10:05:00,109.75,109.81,109.6,109.69,61195.0,86.6933,86.7407,86.5748,86.6459,61195.0
2015-06-09 10:10:00,109.67,109.8,109.57,109.61,40587.0,86.6301,86.7328,86.5511,86.5827,40587.0
2015-06-09 10:15:00,109.61,109.62,109.35,109.36,85462.0,86.5827,86.5906,86.3773,86.3852,85462.0
2015-06-09 10:20:00,109.35,109.36,109.14,109.14,77354.0,86.3773,86.3852,86.2115,86.2115,77354.0
2015-06-09 10:25:00,109.14,109.17,109.03,109.1,69004.0,86.2115,86.2351,86.1246,86.1799,69004.0
2015-06-09 10:30:00,109.09,109.18,109.03,109.18,71887.0,86.172,86.243,86.1246,86.243,71887.0
2015-06-09 10:35:00,109.19,109.36,109.15,109.36,33671.0,86.2509,86.3852,86.2194,86.3852,33671.0
2015-06-09 10:40:00,109.34,109.45,109.32,109.35,49379.0,86.3694,86.4563,86.3536,86.3773,49379.0
2015-06-09 10:45:00,109.35,109.36,109.19,109.22,21683.0,86.3773,86.3852,86.2509,86.2746,21683.0
2015-06-09 10:50:00,109.24,109.28,109.18,109.21,28266.0,86.2904,86.322,86.243,86.2667,28266.0
2015-06-09 10:55:00,109.2,109.43,109.2,109.42,33267.0,86.2588,86.4405,86.2588,86.4326,33267.0
2015-06-09 11:00:00,109.42,109.52,109.38,109.4,55169.0,86.4326,86.5116,86.401,86.4168,55169.0
2015-06-09 11:05:00,109.41,109.47,109.3,109.32,39159.0,86.4247,86.4721,86.3378,86.3536,39159.0
2015-06-09 11:10:00,109.33,109.38,109.32,109.34,32416.0,86.3615,86.401,86.3536,86.3694,32416.0
2015-06-09 11:15:00,109.34,109.36,109.18,109.27,30988.0,86.3694,86.3852,86.243,86.3141,30988.0
2015-06-09 11:20:00,109.26,109.28,109.13,109.18,37499.0,86.3062,86.322,86.2036,86.243,37499.0
2015-06-09 11:25:00,109.18,109.3,109.18,109.28,30242.0,86.243,86.3378,86.243,86.322,30242.0
2015-06-09 11:30:00,109.29,109.52,109.29,109.42,39066.0,86.3299,86.5116,86.3299,86.4326,39066.0
2015-06-09 11:35:00,109.42,109.58,109.39,109.56,63458.0,86.4326,86.559,86.4089,86.5432,63458.0
2015-06-09 11:40:00,109.58,109.63,109.51,109.59,30010.0,86.559,86.5985,86.5037,86.5669,30010.0
2015-06-09 11:45:00,109.61,109.66,109.51,109.61,24535.0,86.5827,86.6222,86.5037,86.5827,24535.0
2015-06-09 11:50:00,109.62,109.62,109.55,109.56,27647.0,86.5906,86.5906,86.5353,86.5432,27647.0
2015-06-09 11:55:00,109.56,109.58,109.43,109.52,22034.0,86.5432,86.559,86.4405,86.5116,22034.0
2015-06-09 12:00:00,109.53,109.57,109.48,109.5,20520.0,86.5195,86.5511,86.48,86.4958,20520.0
2015-06-09 12:05:00,109.5,109.51,109.43,109.47,26558.0,86.4958,86.5037,86.4405,86.4721,26558.0
2015-06-09 12:10:00,109.47,109.5,109.37,109.41,25986.0,86.4721,86.4958,86.3931,86.4247,25986.0
2015-06-09 12:15:00,109.41,109.45,109.29,109.37,26425.0,86.4247,86.4563,86.3299,86.3931,26425.0
2015-06-09 12:20:00,109.38,109.5,109.36,109.48,21387.0,86.401,86.4958,86.3852,86.48,21387.0
2015-06-09 12:25:00,109.48,109.55,109.46,109.5,17085.0,86.48,86.5353,86.4642,86.4958,17085.0
2015-06-09 12:30:00,109.49,109.51,109.43,109.45,19219.0,86.4879,86.5037,86.4405,86.4563,19219.0
2015-06-09 12:35:00,109.46,109.48,109.37,109.46,19547.0,86.4642,86.48,86.3931,86.4642,19547.0
2015-06-09 12:40:00,109.47,109.49,109.43,109.48,16873.0,86.4721,86.4879,86.4405,86.48,16873.0
2015-06-09 12:45:00,109.48,109.48,109.39,109.42,21018.0,86.48,86.48,86.4089,86.4326,21018.0
2015-06-09 12:50:00,109.42,109.49,109.42,109.48,16686.0,86.4326,86.4879,86.4326,86.48,16686.0
2015-06-09 12:55:00,109.5,109.54,109.46,109.54,30458.0,86.4958,86.5274,86.4642,86.5274,30458.0
2015-06-09 13:00:00,109.54,109.66,109.54,109.59,30324.0,86.5274,86.6222,86.5274,86.5669,30324.0
2015-06-09 13:05:00,109.6,109.6,109.5,109.57,22537.0,86.5748,86.5748,86.4958,86.5511,22537.0
2015-06-09 13:10:00,109.58,109.59,109.53,109.55,17274.0,86.559,86.5669,86.5195,86.5353,17274.0
2015-06-09 13:15:00,109.55,109.75,109.55,109.73,26821.0,86.5353,86.6933,86.5353,86.6775,26821.0
2015-06-09 13:20:00,109.73,109.77,109.7,109.75,33708.0,86.6775,86.7091,86.6538,86.6933,33708.0
2015-06-09 13:25:00,109.75,109.78,109.7,109.78,25241.0,86.6933,86.717,86.6538,86.717,25241.0
2015-06-09 13:30:00,109.78,109.89,109.76,109.89,49574.0,86.717,86.8039,86.7012,86.8039,49574.0
2015-06-09 13:35:00,109.88,109.89,109.78,109.82,17035.0,86.796,86.8039,86.717,86.7486,17035.0
2015-06-09 13:40:00,109.82,109.82,109.64,109.66,30349.0,86.7486,86.7486,86.6064,86.6222,30349.0
2015-06-09 13:45:00,109.66,109.66,109.57,109.65,14072.0,86.6222,86.6222,86.5511,86.6143,14072.0
2015-06-09 13:50:00,109.66,109.7,109.59,109.62,21423.0,86.6222,86.6538,86.5669,86.5906,21423.0
2015-06-09 13:55:00,109.61,109.64,109.56,109.6,18649.0,86.5827,86.6064,86.5432,86.5748,18649.0
2015-06-09 14:00:00,109.62,109.68,109.56,109.67,18305.0,86.5906,86.638,86.5432,86.6301,18305.0
2015-06-09 14:05:00,109.69,109.69,109.6,109.62,14454.0,86.6459,86.6459,86.5748,86.5906,14454.0
2015-06-09 14:10:00,109.63,109.71,109.59,109.63,23812.0,86.5985,86.6617,86.5669,86.5985,23812.0
2015-06-09 14:15:00,109.62,109.64,109.59,109.63,19367.0,86.5906,86.6064,86.5669,86.5985,19367.0
2015-06-09 14:20:00,109.64,109.76,109.64,109.75,18887.0,86.6064,86.7012,86.6064,86.6933,18887.0
2015-06-09 14:25:00,109.75,109.84,109.74,109.83,15658.0,86.6933,86.7644,86.6854,86.7565,15658.0
2015-06-09 14:30:00,109.83,109.92,109.83,109.84,19350.0,86.7565,86.8276,86.7565,86.7644,19350.0
2015-06-09 14:35:00,109.84,109.93,109.79,109.93,31250.0,86.7644,86.8355,86.7249,86.8355,31250.0
2015-06-09 14:40:00,109.93,109.99,109.91,109.96,23119.0,86.8355,86.8829,86.8197,86.8592,23119.0
2015-06-09 14:45:00,109.97,109.99,109.86,109.87,31456.0,86.8671,86.8829,86.7802,86.7881,31456.0
2015-06-09 14:50:00,109.86,109.91,109.7,109.73,31305.0,86.7802,86.8197,86.6538,86.6775,31305.0
2015-06-09 14:55:00,109.73,109.75,109.71,109.74,27893.0,86.6775,86.6933,86.6617,86.6854,27893.0
2015-06-09 15:00:00,109.73,109.75,109.64,109.66,33428.0,86.6775,86.6933,86.6064,86.6222,33428.0
2015-06-09 15:05:00,109.66,109.71,109.54,109.55,39135.0,86.6222,86.6617,86.5274,86.5353,39135.0
2015-06-09 15:10:00,109.54,109.57,109.49,109.51,48224.0,86.5274,86.5511,86.4879,86.5037,48224.0
2015-06-09 15:15:00,109.51,109.61,109.49,109.58,38447.0,86.5037,86.5827,86.4879,86.559,38447.0
2015-06-09 15:20:00,109.58,109.58,109.45,109.54,48650.0,86.559,86.559,86.4563,86.5274,48650.0
2015-06-09 15:25:00,109.54,109.57,109.37,109.39,38554.0,86.5274,86.5511,86.3931,86.4089,38554.0
2015-06-09 15:30:00,109.4,109.5,109.35,109.48,54603.0,86.4168,86.4958,86.3773,86.48,54603.0
2015-06-09 15:35:00,109.48,109.52,109.42,109.47,37539.0,86.48,86.5116,86.4326,86.4721,37539.0
2015-06-09 15:40:00,109.48,109.52,109.42,109.47,64834.0,86.48,86.5116,86.4326,86.4721,64834.0
2015-06-09 15:45:00,109.47,109.57,109.46,109.57,59376.0,86.4721,86.5511,86.4642,86.5511,59376.0
2015-06-09 15:50:00,109.58,109.66,109.57,109.64,75352.0,86.559,86.6222,86.5511,86.6064,75352.0
2015-06-09 15:55:00,109.65,109.66,109.49,109.51,138646.0,86.6143,86.6222,86.4879,86.5037,138646.0
2015-06-10 09:30:00,109.9,110.1,109.65,110.05,77599.0,86.8118,86.9698,86.6143,86.9303,77599.0
2015-06-10 09:35:00,110.09,110.36,109.8,109.96,59038.0,86.9619,87.1751,86.7328,86.8592,59038.0
2015-06-10 09:40:00,109.95,109.95,109.51,109.73,58245.0,86.8513,86.8513,86.5037,86.6775,58245.0
2015-06-10 09:45:00,109.73,109.88,109.73,109.82,45174.0,86.6775,86.796,86.6775,86.7486,45174.0
2015-06-10 09:50:00,109.84,109.95,109.66,109.66,66025.0,86.7644,86.8513,86.6222,86.6222,66025.0
2015-06-10 09:55:00,109.68,109.86,109.67,109.83,46497.0,86.638,86.7802,86.6301,86.7565,46497.0
2015-06-10 10:00:00,109.84,109.87,109.63,109.65,84407.0,86.7644,86.7881,86.5985,86.6143,84407.0
2015-06-10 10:05:00,109.66,109.74,109.55,109.72,77748.0,86.6222,86.6854,86.5353,86.6696,77748.0
2015-06-10 10:10:00,109.72,109.76,109.55,109.6,35504.0,86.6696,86.7012,86.5353,86.5748,35504.0
2015-06-10 10:15:00,109.64,109.67,109.56,109.65,46102.0,86.6064,86.6301,86.5432,86.6143,46102.0
2015-06-10 10:20:00,109.67,109.71,109.61,109.67,30061.0,86.6301,86.6617,86.5827,86.6301,30061.0
2015-06-10 10:25:00,109.68,109.7,109.52,109.54,50906.0,86.638,86.6538,86.5116,86.5274,50906.0
2015-06-10 10:30:00,109.54,109.54,109.39,109.45,92273.0,86.5274,86.5274,86.4089,86.4563,92273.0
2015-06-10 10:35:00,109.45,109.52,109.41,109.45,82602.0,86.4563,86.5116,86.4247,86.4563,82602.0
2015-06-10 10:40:00,109.45,109.57,109.45,109.53,38043.0,86.4563,86.5511,86.4563,86.5195,38043.0
2015-06-10 10:45:00,109.54,109.71,109.54,109.69,36583.0,86.5274,86.6617,86.5274,86.6459,36583.0
2015-06-10 10:50:00,109.7,109.8,109.67,109.79,60177.0,86.6538,86.7328,86.6301,86.7249,60177.0
2015-06-10 10:55:00,109.8,109.99,109.8,109.97,37712.0,86.7328,86.8829,86.7328,86.8671,37712.0
2015-06-10 11:00:00,109.98,110.08,109.98,110.06,31842.0,86.875,86.954,86.875,86.9382,31842.0
2015-06-10 11:05:00,110.06,110.18,110.04,110.12,34352.0,86.9382,87.033,86.9224,86.9856,34352.0
2015-06-10 11:10:00,110.12,110.68,110.11,110.57,98943.0,86.9856,87.4279,86.9777,87.341,98943.0
2015-06-10 11:15:00,110.56,110.85,110.54,110.59,67829.0,87.3331,87.5622,87.3173,87.3568,67829.0
2015-06-10 11:20:00,110.59,110.67,110.5,110.57,27034.0,87.3568,87.42,87.2857,87.341,27034.0
2015-06-10 11:25:00,110.57,110.71,110.53,110.68,27597.0,87.341,87.4516,87.3094,87.4279,27597.0
2015-06-10 11:30:00,110.69,110.71,110.58,110.63,33165.0,87.4358,87.4516,87.3489,87.3884,33165.0
2015-06-10 11:35:00,110.64,110.66,110.47,110.5,29246.0,87.3963,87.4121,87.262,87.2857,29246.0
2015-06-10 11:40:00,110.5,110.56,110.42,110.53,23479.0,87.2857,87.3331,87.2225,87.3094,23479.0
2015-06-10 11:45:00,110.54,110.55,110.35,110.37,38862.0,87.3173,87.3252,87.1672,87.183,38862.0
2015-06-10 11:50:00,110.37,110.41,110.32,110.4,32417.0,87.183,87.2146,87.1436,87.2067,32417.0
2015-06-10 11:55:00,110.41,110.47,110.33,110.41,42753.0,87.2146,87.262,87.1515,87.2146,42753.0
2015-06-10 12:00:00,110.41,110.47,110.38,110.46,26354.0,87.2146,87.262,87.1909,87.2541,26354.0
2015-06-10 12:05:00,110.46,110.56,110.45,110.51,40978.0,87.2541,87.3331,87.2462,87.2936,40978.0
2015-06-10 12:10:00,110.52,110.65,110.52,110.63,27140.0,87.3015,87.4042,87.3015,87.3884,27140.0
2015-06-10 12:15:00,110.62,110.69,110.61,110.66,28791.0,87.3805,87.4358,87.3726,87.4121,28791.0
2015-06-10 12:20:00,110.67,110.7,110.62,110.68,37460.0,87.42,87.4437,87.3805,87.4279,37460.0
2015-06-10 12:25:00,110.68,110.7,110.63,110.65,21150.0,87.4279,87.4437,87.3884,87.4042,21150.0
2015-06-10 12:30:00,110.64,110.75,110.64,110.72,27732.0,87.3963,87.4832,87.3963,87.4595,27732.0
2015-06-10 12:35:00,110.7,110.76,110.67,110.72,28911.0,87.4437,87.4911,87.42,87.4595,28911.0
2015-06-10 12:40:00,110.72,110.82,110.72,110.8,25406.0,87.4595,87.5385,87.4595,87.5227,25406.0
2015-06-10 12:45:00,110.81,110.81,110.73,110.77,17856.0,87.5306,87.5306,87.4674,87.499,17856.0
2015-06-10 12:50:00,110.77,110.93,110.73,110.88,54306.0,87.499,87.6254,87.4674,87.5859,54306.0
2015-06-10 12:55:00,110.88,110.92,110.82,110.84,16946.0,87.5859,87.6175,87.5385,87.5543,16946.0
2015-06-10 13:00:00,110.84,110.9,110.82,110.89,16226.0,87.5543,87.6017,87.5385,87.5938,16226.0
2015-06-10 13:05:00,110.9,110.96,110.85,110.95,18383.0,87.6017,87.6491,87.5622,87.6412,18383.0
2015-06-10 13:10:00,110.95,110.96,110.8,110.83,23942.0,87.6412,87.6491,87.5227,87.5464,23942.0
2015-06-10 13:15:00,110.83,110.84,110.77,110.78,23221.0,87.5464,87.5543,87.499,87.5069,23221.0
2015-06-10 13:20:00,110.79,110.86,110.76,110.82,25121.0,87.5148,87.5701,87.4911,87.5385,25121.0
2015-06-10 13:25:00,110.82,110.85,110.69,110.7,32655.0,87.5385,87.5622,87.4358,87.4437,32655.0
2015-06-10 13:30:00,110.7,110.7,110.62,110.65,21782.0,87.4437,87.4437,87.3805,87.4042,21782.0
2015-06-10 13:35:00,110.65,110.72,110.62,110.67,25792.0,87.4042,87.4595,87.3805,87.42,25792.0
2015-06-10 13:40:00,110.67,110.67,110.59,110.61,16955.0,87.42,87.42,87.3568,87.3726,16955.0
2015-06-10 13:45:00,110.6,110.64,110.55,110.58,20389.0,87.3647,87.3963,87.3252,87.3489,20389.0
2015-06-10 13:50:00,110.57,110.67,110.57,110.67,27903.0,87.341,87.42,87.341,87.42,27903.0
2015-06-10 13:55:00,110.68,110.69,110.59,110.65,38692.0,87.4279,87.4358,87.3568,87.4042,38692.0
2015-06-10 14:00:00,110.66,110.84,110.64,110.83,40968.0,87.4121,87.5543,87.3963,87.5464,40968.0
2015-06-10 14:05:00,110.84,110.85,110.74,110.79,24760.0,87.5543,87.5622,87.4753,87.5148,24760.0
2015-06-10 14:10:00,110.79,110.82,110.68,110.74,28546.0,87.5148,87.5385,87.4279,87.4753,28546.0
2015-06-10 14:15:00,110.76,110.82,110.71,110.81,22470.0,87.4911,87.5385,87.4516,87.5306,22470.0
2015-06-10 14:20:00,110.81,110.94,110.81,110.89,31984.0,87.5306,87.6333,87.5306,87.5938,31984.0
2015-06-10 14:25:00,110.89,110.93,110.84,110.86,26016.0,87.5938,87.6254,87.5543,87.5701,26016.0
2015-06-10 14:30:00,110.86,110.91,110.85,110.87,26824.0,87.5701,87.6096,87.5622,87.578,26824.0
2015-06-10 14:35:00,110.87,110.9,110.85,110.85,18978.0,87.578,87.6017,87.5622,87.5622,18978.0
2015-06-10 14:40:00,110.85,110.9,110.83,110.87,20855.0,87.5622,87.6017,87.5464,87.578,20855.0
2015-06-10 14:45:00,110.86,110.95,110.86,110.93,34355.0,87.5701,87.6412,87.5701,87.6254,34355.0
2015-06-10 14:50:00,110.93,110.97,110.9,110.95,46575.0,87.6254,87.657,87.6017,87.6412,46575.0
2015-06-10 14:55:00,110.95,110.96,110.89,110.92,27592.0,87.6412,87.6491,87.5938,87.6175,27592.0
2015-06-10 15:00:00,110.95,110.95,110.88,110.92,40213.0,87.6412,87.6412,87.5859,87.6175,40213.0
2015-06-10 15:05:00,110.91,110.95,110.9,110.94,23665.0,87.6096,87.6412,87.6017,87.6333,23665.0
2015-06-10 15:10:00,110.94,110.97,110.88,110.95,53705.0,87.6333,87.657,87.5859,87.6412,53705.0
2015-06-10 15:15:00,110.95,110.99,110.94,110.98,44610.0,87.6412,87.6728,87.6333,87.6649,44610.0
2015-06-10 15:20:00,110.99,111.05,110.96,110.97,67631.0,87.6728,87.7202,87.6491,87.657,67631.0
2015-06-10 15:25:00,110.97,110.99,110.93,110.97,48378.0,87.657,87.6728,87.6254,87.657,48378.0
2015-06-10 15:30:00,110.97,110.97,110.89,110.93,50348.0,87.657,87.657,87.5938,87.6254,50348.0
2015-06-10 15:35:00,110.93,110.94,110.85,110.94,53738.0,87.6254,87.6333,87.5622,87.6333,53738.0
2015-06-10 15:40:00,110.94,111.02,110.93,111.01,45976.0,87.6333,87.6965,87.6254,87.6886,45976.0
2015-06-10 15:45:00,111.01,111.19,111.01,111.14,99939.0,87.6886,87.8308,87.6886,87.7913,99939.0
2015-06-10 15:50:00,111.14,111.17,111.02,111.04,76324.0,87.7913,87.815,87.6965,87.7123,76324.0
2015-06-10 15:55:00,111.04,111.15,110.94,110.94,175899.0,87.7123,87.7992,87.6333,87.6333,175899.0
2015-06-11 09:30:00,111.0,111.64,111.0,111.56,171866.0,87.6807,88.1862,87.6807,88.123,171866.0
2015-06-11 09:35:00,111.57,112.12,111.52,112.1,99309.0,88.1309,88.5654,88.0915,88.5496,99309.0
2015-06-11 09:40:00,112.1,112.21,111.92,112.01,83683.0,88.5496,88.6365,88.4074,88.4785,83683.0
2015-06-11 09:45:00,111.99,112.08,111.84,112.07,68621.0,88.4627,88.5338,88.3442,88.5259,68621.0
2015-06-11 09:50:00,112.09,112.24,112.03,112.17,75375.0,88.5417,88.6602,88.4943,88.6049,75375.0
2015-06-11 09:55:00,112.16,112.28,112.0,112.09,86028.0,88.597,88.6918,88.4706,88.5417,86028.0
2015-06-11 10:00:00,112.07,112.33,112.02,112.32,53070.0,88.5259,88.7313,88.4864,88.7234,53070.0
2015-06-11 10:05:00,112.27,112.33,112.16,112.22,39730.0,88.6839,88.7313,88.597,88.6444,39730.0
2015-06-11 10:10:00,112.19,112.26,112.1,112.15,27661.0,88.6207,88.676,88.5496,88.5891,27661.0
2015-06-11 10:15:00,112.17,112.24,112.12,112.2,47532.0,88.6049,88.6602,88.5654,88.6286,47532.0
2015-06-11 10:20:00,112.19,112.19,112.05,112.05,37020.0,88.6207,88.6207,88.5101,88.5101,37020.0
2015-06-11 10:25:00,112.05,112.09,111.89,111.93,29712.0,88.5101,88.5417,88.3837,88.4153,29712.0
2015-06-11 10:30:00,111.91,111.91,111.66,111.69,44621.0,88.3995,88.3995,88.202,88.2257,44621.0
2015-06-11 10:35:00,111.69,111.69,111.49,111.56,48923.0,88.2257,88.2257,88.0678,88.123,48923.0
2015-06-11 10:40:00,111.6,111.69,111.54,111.62,28282.0,88.1546,88.2257,88.1072,88.1704,28282.0
2015-06-11 10:45:00,111.64,111.68,111.58,111.63,87988.0,88.1862,88.2178,88.1388,88.1783,87988.0
2015-06-11 10:50:00,111.61,111.67,111.5,111.56,20900.0,88.1625,88.2099,88.0757,88.123,20900.0
2015-06-11 10:55:00,111.56,111.59,111.47,111.5,60611.0,88.123,88.1467,88.052,88.0757,60611.0
2015-06-11 11:00:00,111.5,111.6,111.46,111.53,46367.0,88.0757,88.1546,88.0441,88.0994,46367.0
2015-06-11 11:05:00,111.53,111.71,111.5,111.66,20410.0,88.0994,88.2415,88.0757,88.202,20410.0
2015-06-11 11:10:00,111.67,111.79,111.61,111.71,18693.0,88.2099,88.3047,88.1625,88.2415,18693.0
2015-06-11 11:15:00,111.67,111.8,111.61,111.66,30212.0,88.2099,88.3126,88.1625,88.202,30212.0
2015-06-11 11:20:00,111.66,111.67,111.5,111.55,34298.0,88.202,88.2099,88.0757,88.1151,34298.0
2015-06-11 11:25:00,111.57,111.57,111.38,111.48,38839.0,88.1309,88.1309,87.9809,88.0599,38839.0
2015-06-11 11:30:00,111.48,111.56,111.45,111.55,30222.0,88.0599,88.123,88.0362,88.1151,30222.0
2015-06-11 11:35:00,111.54,111.71,111.53,111.6,22791.0,88.1072,88.2415,88.0994,88.1546,22791.0
2015-06-11 11:40:00,111.61,111.61,111.52,111.57,22915.0,88.1625,88.1625,88.0915,88.1309,22915.0
2015-06-11 11:45:00,111.57,111.63,111.53,111.62,20157.0,88.1309,88.1783,88.0994,88.1704,20157.0
2015-06-11 11:50:00,111.63,111.65,111.57,111.65,19754.0,88.1783,88.1941,88.1309,88.1941,19754.0
2015-06-11 11:55:00,111.64,111.65,111.56,111.57,23671.0,88.1862,88.1941,88.123,88.1309,23671.0
2015-06-11 12:00:00,111.56,111.65,111.53,111.65,20068.0,88.123,88.1941,88.0994,88.1941,20068.0
2015-06-11 12:05:00,111.64,111.72,111.64,111.69,79496.0,88.1862,88.2494,88.1862,88.2257,79496.0
2015-06-11 12:10:00,111.68,111.72,111.59,111.62,20436.0,88.2178,88.2494,88.1467,88.1704,20436.0
2015-06-11 12:15:00,111.6,111.67,111.54,111.67,25564.0,88.1546,88.2099,88.1072,88.2099,25564.0
2015-06-11 12:20:00,111.65,111.65,111.53,111.55,15719.0,88.1941,88.1941,88.0994,88.1151,15719.0
2015-06-11 12:25:00,111.56,111.58,111.51,111.53,8012.0,88.123,88.1388,88.0836,88.0994,8012.0
2015-06-11 12:30:00,111.52,111.6,111.5,111.57,14637.0,88.0915,88.1546,88.0757,88.1309,14637.0
2015-06-11 12:35:00,111.56,111.56,111.5,111.55,13633.0,88.123,88.123,88.0757,88.1151,13633.0
2015-06-11 12:40:00,111.55,111.63,111.53,111.57,18978.0,88.1151,88.1783,88.0994,88.1309,18978.0
2015-06-11 12:45:00,111.57,111.6,111.45,111.46,16127.0,88.1309,88.1546,88.0362,88.0441,16127.0
2015-06-11 12:50:00,111.47,111.53,111.43,111.5,15521.0,88.052,88.0994,88.0204,88.0757,15521.0
2015-06-11 12:55:00,111.5,111.55,111.5,111.52,8482.0,88.0757,88.1151,88.0757,88.0915,8482.0
2015-06-11 13:00:00,111.53,111.53,111.47,111.5,24433.0,88.0994,88.0994,88.052,88.0757,24433.0
2015-06-11 13:05:00,111.5,111.51,111.47,111.47,19903.0,88.0757,88.0836,88.052,88.052,19903.0
2015-06-11 13:10:00,111.47,111.52,111.45,111.51,14572.0,88.052,88.0915,88.0362,88.0836,14572.0
2015-06-11 13:15:00,111.5,111.54,111.5,111.54,7128.0,88.0757,88.1072,88.0757,88.1072,7128.0
2015-06-11 13:20:00,111.54,111.54,111.45,111.51,19567.0,88.1072,88.1072,88.0362,88.0836,19567.0
2015-06-11 13:25:00,111.51,111.57,111.5,111.55,10722.0,88.0836,88.1309,88.0757,88.1151,10722.0
2015-06-11 13:30:00,111.56,111.56,111.47,111.53,18208.0,88.123,88.123,88.052,88.0994,18208.0
2015-06-11 13:35:00,111.54,111.54,111.5,111.52,20166.0,88.1072,88.1072,88.0757,88.0915,20166.0
2015-06-11 13:40:00,111.51,111.54,111.47,111.54,23691.0,88.0836,88.1072,88.052,88.1072,23691.0
2015-06-11 13:45:00,111.55,111.61,111.51,111.54,26388.0,88.1151,88.1625,88.0836,88.1072,26388.0
2015-06-11 13:50:00,111.54,111.56,111.5,111.51,16741.0,88.1072,88.123,88.0757,88.0836,16741.0
2015-06-11 13:55:00,111.5,111.56,111.5,111.53,12922.0,88.0757,88.123,88.0757,88.0994,12922.0
2015-06-11 14:00:00,111.53,111.56,111.5,111.52,37336.0,88.0994,88.123,88.0757,88.0915,37336.0
2015-06-11 14:05:00,111.54,111.55,111.48,111.52,13595.0,88.1072,88.1151,88.0599,88.0915,13595.0
2015-06-11 14:10:00,111.53,111.54,111.5,111.5,18018.0,88.0994,88.1072,88.0757,88.0757,18018.0
2015-06-11 14:15:00,111.51,111.55,111.49,111.51,24058.0,88.0836,88.1151,88.0678,88.0836,24058.0
2015-06-11 14:20:00,111.51,111.54,111.49,111.53,29446.0,88.0836,88.1072,88.0678,88.0994,29446.0
2015-06-11 14:25:00,111.53,111.55,111.5,111.52,16077.0,88.0994,88.1151,88.0757,88.0915,16077.0
2015-06-11 14:30:00,111.52,111.53,111.5,111.5,14354.0,88.0915,88.0994,88.0757,88.0757,14354.0
2015-06-11 14:35:00,111.51,111.54,111.5,111.53,31925.0,88.0836,88.1072,88.0757,88.0994,31925.0
2015-06-11 14:40:00,111.51,111.56,111.49,111.53,24497.0,88.0836,88.123,88.0678,88.0994,24497.0
2015-06-11 14:45:00,111.52,111.56,111.51,111.51,14128.0,88.0915,88.123,88.0836,88.0836,14128.0
2015-06-11 14:50:00,111.51,111.54,111.5,111.51,27724.0,88.0836,88.1072,88.0757,88.0836,27724.0
2015-06-11 14:55:00,111.5,111.54,111.49,111.51,23352.0,88.0757,88.1072,88.0678,88.0836,23352.0
2015-06-11 15:00:00,111.51,111.53,111.5,111.52,17751.0,88.0836,88.0994,88.0757,88.0915,17751.0
2015-06-11 15:05:00,111.52,111.53,111.5,111.52,15336.0,88.0915,88.0994,88.0757,88.0915,15336.0
2015-06-11 15:10:00,111.52,111.55,111.5,111.54,14591.0,88.0915,88.1151,88.0757,88.1072,14591.0
2015-06-11 15:15:00,111.54,111.54,111.5,111.5,22021.0,88.1072,88.1072,88.0757,88.0757,22021.0
2015-06-11 15:20:00,111.5,111.52,111.5,111.5,41203.0,88.0757,88.0915,88.0757,88.0757,41203.0
2015-06-11 15:25:00,111.5,111.52,111.4,111.47,46349.0,88.0757,88.0915,87.9967,88.052,46349.0
2015-06-11 15:30:00,111.45,111.51,111.41,111.41,21008.0,88.0362,88.0836,88.0046,88.0046,21008.0
2015-06-11 15:35:00,111.41,111.42,111.28,111.31,42628.0,88.0046,88.0125,87.9019,87.9256,42628.0
2015-06-11 15:40:00,111.32,111.36,111.22,111.29,37586.0,87.9335,87.9651,87.8545,87.9098,37586.0
2015-06-11 15:45:00,111.3,111.31,111.18,111.2,59786.0,87.9177,87.9256,87.8229,87.8387,59786.0
2015-06-11 15:50:00,111.21,111.21,111.09,111.1,78984.0,87.8466,87.8466,87.7518,87.7597,78984.0
2015-06-11 15:55:00,111.1,111.32,111.07,111.3,181863.0,87.7597,87.9335,87.736,87.9177,181863.0
2015-06-12 09:30:00,110.89,111.23,110.85,111.04,80461.0,87.5938,87.8624,87.5622,87.7123,80461.0
2015-06-12 09:35:00,111.04,111.12,110.77,110.77,88897.0,87.7123,87.7755,87.499,87.499,88897.0
2015-06-12 09:40:00,110.79,110.98,110.66,110.79,60132.0,87.5148,87.6649,87.4121,87.5148,60132.0
2015-06-12 09:45:00,110.8,111.06,110.72,110.97,57371.0,87.5227,87.7281,87.4595,87.657,57371.0
2015-06-12 09:50:00,110.97,111.08,110.88,110.96,34661.0,87.657,87.7439,87.5859,87.6491,34661.0
2015-06-12 09:55:00,110.96,111.08,110.91,111.07,38592.0,87.6491,87.7439,87.6096,87.736,38592.0
2015-06-12 10:00:00,111.08,111.26,110.91,111.21,55294.0,87.7439,87.8861,87.6096,87.8466,55294.0
2015-06-12 10:05:00,111.22,111.27,111.06,111.26,37961.0,87.8545,87.894,87.7281,87.8861,37961.0
2015-06-12 10:10:00,111.26,111.33,111.14,111.2,47915.0,87.8861,87.9414,87.7913,87.8387,47915.0
2015-06-12 10:15:00,111.21,111.31,111.13,111.21,32077.0,87.8466,87.9256,87.7834,87.8466,32077.0
2015-06-12 10:20:00,111.23,111.47,111.19,111.44,37433.0,87.8624,88.052,87.8308,88.0283,37433.0
2015-06-12 10:25:00,111.44,111.46,111.29,111.43,329159.0,88.0283,88.0441,87.9098,88.0204,329159.0
2015-06-12 10:30:00,111.43,111.59,111.28,111.3,81198.0,88.0204,88.1467,87.9019,87.9177,81198.0
2015-06-12 10:35:00,111.32,111.32,111.0,111.06,54302.0,87.9335,87.9335,87.6807,87.7281,54302.0
2015-06-12 10:40:00,111.06,111.08,110.87,110.98,30356.0,87.7281,87.7439,87.578,87.6649,30356.0
2015-06-12 10:45:00,110.98,110.98,110.66,110.74,28870.0,87.6649,87.6649,87.4121,87.4753,28870.0
2015-06-12 10:50:00,110.76,110.83,110.7,110.73,84729.0,87.4911,87.5464,87.4437,87.4674,84729.0
2015-06-12 10:55:00,110.73,110.74,110.54,110.57,25423.0,87.4674,87.4753,87.3173,87.341,25423.0
2015-06-12 11:00:00,110.57,110.58,110.5,110.58,37560.0,87.341,87.3489,87.2857,87.3489,37560.0
2015-06-12 11:05:00,110.58,110.61,110.51,110.59,49936.0,87.3489,87.3726,87.2936,87.3568,49936.0
2015-06-12 11:10:00,110.59,110.73,110.48,110.65,76752.0,87.3568,87.4674,87.2699,87.4042,76752.0
2015-06-12 11:15:00,110.64,110.73,110.58,110.67,49878.0,87.3963,87.4674,87.3489,87.42,49878.0
2015-06-12 11:20:00,110.67,110.81,110.65,110.72,39976.0,87.42,87.5306,87.4042,87.4595,39976.0
2015-06-12 11:25:00,110.72,110.96,110.69,110.86,39513.0,87.4595,87.6491,87.4358,87.5701,39513.0
2015-06-12 11:30:00,110.87,110.89,110.76,110.79,20993.0,87.578,87.5938,87.4911,87.5148,20993.0
2015-06-12 11:35:00,110.79,110.87,110.75,110.83,24105.0,87.5148,87.578,87.4832,87.5464,24105.0
2015-06-12 11:40:00,110.84,110.91,110.81,110.86,29841.0,87.5543,87.6096,87.5306,87.5701,29841.0
2015-06-12 11:45:00,110.84,110.85,110.7,110.79,24319.0,87.5543,87.5622,87.4437,87.5148,24319.0
2015-06-12 11:50:00,110.8,110.87,110.77,110.84,21921.0,87.5227,87.578,87.499,87.5543,21921.0
2015-06-12 11:55:00,110.84,110.86,110.71,110.77,24692.0,87.5543,87.5701,87.4516,87.499,24692.0
2015-06-12 12:00:00,110.77,110.77,110.67,110.72,25354.0,87.499,87.499,87.42,87.4595,25354.0
2015-06-12 12:05:00,110.73,110.81,110.69,110.7,17033.0,87.4674,87.5306,87.4358,87.4437,17033.0
2015-06-12 12:10:00,110.7,110.72,110.62,110.65,22714.0,87.4437,87.4595,87.3805,87.4042,22714.0
2015-06-12 12:15:00,110.65,110.71,110.61,110.68,33632.0,87.4042,87.4516,87.3726,87.4279,33632.0
2015-06-12 12:20:00,110.65,110.72,110.62,110.72,14415.0,87.4042,87.4595,87.3805,87.4595,14415.0
2015-06-12 12:25:00,110.74,110.84,110.72,110.84,24530.0,87.4753,87.5543,87.4595,87.5543,24530.0
2015-06-12 12:30:00,110.84,110.84,110.78,110.84,17631.0,87.5543,87.5543,87.5069,87.5543,17631.0
2015-06-12 12:35:00,110.84,110.87,110.75,110.81,28918.0,87.5543,87.578,87.4832,87.5306,28918.0
2015-06-12 12:40:00,110.8,110.82,110.64,110.7,53431.0,87.5227,87.5385,87.3963,87.4437,53431.0
2015-06-12 12:45:00,110.73,110.79,110.71,110.79,22721.0,87.4674,87.5148,87.4516,87.5148,22721.0
2015-06-12 12:50:00,110.78,110.81,110.66,110.72,42140.0,87.5069,87.5306,87.4121,87.4595,42140.0
2015-06-12 12:55:00,110.72,110.74,110.67,110.71,11735.0,87.4595,87.4753,87.42,87.4516,11735.0
2015-06-12 13:00:00,110.7,110.76,110.64,110.74,28037.0,87.4437,87.4911,87.3963,87.4753,28037.0
2015-06-12 13:05:00,110.73,110.82,110.72,110.8,28712.0,87.4674,87.5385,87.4595,87.5227,28712.0
2015-06-12 13:10:00,110.79,110.84,110.78,110.8,16832.0,87.5148,87.5543,87.5069,87.5227,16832.0
2015-06-12 13:15:00,110.79,110.85,110.77,110.85,25972.0,87.5148,87.5622,87.499,87.5622,25972.0
2015-06-12 13:20:00,110.84,110.85,110.81,110.84,27640.0,87.5543,87.5622,87.5306,87.5543,27640.0
2015-06-12 13:25:00,110.84,110.85,110.81,110.84,19174.0,87.5543,87.5622,87.5306,87.5543,19174.0
2015-06-12 13:30:00,110.84,110.99,110.83,110.95,50272.0,87.5543,87.6728,87.5464,87.6412,50272.0
2015-06-12 13:35:00,110.96,111.0,110.92,110.92,17737.0,87.6491,87.6807,87.6175,87.6175,17737.0
2015-06-12 13:40:00,110.93,110.93,110.78,110.79,23717.0,87.6254,87.6254,87.5069,87.5148,23717.0
2015-06-12 13:45:00,110.8,110.83,110.72,110.76,20981.0,87.5227,87.5464,87.4595,87.4911,20981.0
2015-06-12 13:50:00,110.76,110.8,110.72,110.76,18587.0,87.4911,87.5227,87.4595,87.4911,18587.0
2015-06-12 13:55:00,110.77,110.86,110.76,110.85,20177.0,87.499,87.5701,87.4911,87.5622,20177.0
2015-06-12 14:00:00,110.86,110.87,110.76,110.76,21711.0,87.5701,87.578,87.4911,87.4911,21711.0
2015-06-12 14:05:00,110.77,110.78,110.67,110.67,19315.0,87.499,87.5069,87.42,87.42,19315.0
2015-06-12 14:10:00,110.68,110.71,110.65,110.69,23047.0,87.4279,87.4516,87.4042,87.4358,23047.0
2015-06-12 14:15:00,110.7,110.74,110.65,110.68,19682.0,87.4437,87.4753,87.4042,87.4279,19682.0
2015-06-12 14:20:00,110.68,110.69,110.63,110.64,16628.0,87.4279,87.4358,87.3884,87.3963,16628.0
2015-06-12 14:25:00,110.63,110.7,110.61,110.67,39627.0,87.3884,87.4437,87.3726,87.42,39627.0
2015-06-12 14:30:00,110.68,110.68,110.48,110.48,39054.0,87.4279,87.4279,87.2699,87.2699,39054.0
2015-06-12 14:35:00,110.48,110.52,110.41,110.52,40988.0,87.2699,87.3015,87.2146,87.3015,40988.0
2015-06-12 14:40:00,110.52,110.56,110.51,110.55,18339.0,87.3015,87.3331,87.2936,87.3252,18339.0
2015-06-12 14:45:00,110.56,110.56,110.5,110.54,20391.0,87.3331,87.3331,87.2857,87.3173,20391.0
2015-06-12 14:50:00,110.54,110.61,110.54,110.57,25377.0,87.3173,87.3726,87.3173,87.341,25377.0
2015-06-12 14:55:00,110.57,110.57,110.45,110.51,26929.0,87.341,87.341,87.2462,87.2936,26929.0
2015-06-12 15:00:00,110.5,110.57,110.49,110.55,30924.0,87.2857,87.341,87.2778,87.3252,30924.0
2015-06-12 15:05:00,110.56,110.61,110.49,110.61,30527.0,87.3331,87.3726,87.2778,87.3726,30527.0
2015-06-12 15:10:00,110.61,110.68,110.57,110.58,27897.0,87.3726,87.4279,87.341,87.3489,27897.0
2015-06-12 15:15:00,110.59,110.68,110.58,110.65,34019.0,87.3568,87.4279,87.3489,87.4042,34019.0
2015-06-12 15:20:00,110.65,110.78,110.64,110.74,31375.0,87.4042,87.5069,87.3963,87.4753,31375.0
2015-06-12 15:25:00,110.75,110.82,110.72,110.79,34736.0,87.4832,87.5385,87.4595,87.5148,34736.0
2015-06-12 15:30:00,110.8,110.85,110.76,110.77,35046.0,87.5227,87.5622,87.4911,87.499,35046.0
2015-06-12 15:35:00,110.78,110.79,110.72,110.73,54186.0,87.5069,87.5148,87.4595,87.4674,54186.0
2015-06-12 15:40:00,110.73,110.78,110.68,110.78,51220.0,87.4674,87.5069,87.4279,87.5069,51220.0
2015-06-12 15:45:00,110.78,110.78,110.68,110.68,77860.0,87.5069,87.5069,87.4279,87.4279,77860.0
2015-06-12 15:50:00,110.68,110.75,110.64,110.75,52451.0,87.4279,87.4832,87.3963,87.4832,52451.0
2015-06-12 15:55:00,110.73,110.77,110.59,110.6,217888.0,87.4674,87.499,87.3568,87.3647,217888.0
2015-06-15 09:30:00,110.23,110.23,109.55,109.77,157506.0,87.0725,87.0725,86.5353,86.7091,157506.0
2015-06-15 09:35:00,109.77,110.19,109.74,110.11,85614.0,86.7091,87.0409,86.6854,86.9777,85614.0
2015-06-15 09:40:00,110.07,110.31,110.04,110.15,55066.0,86.9461,87.1357,86.9224,87.0093,55066.0
2015-06-15 09:45:00,110.15,110.32,110.0,110.01,57970.0,87.0093,87.1436,86.8908,86.8987,57970.0
2015-06-15 09:50:00,110.0,110.07,109.9,109.99,38611.0,86.8908,86.9461,86.8118,86.8829,38611.0
2015-06-15 09:55:00,109.99,110.16,109.97,110.1,33900.0,86.8829,87.0172,86.8671,86.9698,33900.0
2015-06-15 10:00:00,110.16,110.36,110.11,110.27,51678.0,87.0172,87.1751,86.9777,87.1041,51678.0
2015-06-15 10:05:00,110.29,110.3,110.09,110.29,41408.0,87.1199,87.1278,86.9619,87.1199,41408.0
2015-06-15 10:10:00,110.27,110.41,110.11,110.26,33114.0,87.1041,87.2146,86.9777,87.0962,33114.0
2015-06-15 10:15:00,110.26,110.44,110.22,110.22,34334.0,87.0962,87.2383,87.0646,87.0646,34334.0
2015-06-15 10:20:00,110.24,110.41,110.2,110.22,32631.0,87.0804,87.2146,87.0488,87.0646,32631.0
2015-06-15 10:25:00,110.23,110.38,110.18,110.32,24836.0,87.0725,87.1909,87.033,87.1436,24836.0
2015-06-15 10:30:00,110.31,110.34,110.2,110.21,36091.0,87.1357,87.1594,87.0488,87.0567,36091.0
2015-06-15 10:35:00,110.22,110.36,110.22,110.25,39562.0,87.0646,87.1751,87.0646,87.0883,39562.0
2015-06-15 10:40:00,110.26,110.29,110.11,110.15,36922.0,87.0962,87.1199,86.9777,87.0093,36922.0
2015-06-15 10:45:00,110.15,110.31,110.14,110.18,45307.0,87.0093,87.1357,87.0014,87.033,45307.0
2015-06-15 10:50:00,110.2,110.25,110.01,110.05,58486.0,87.0488,87.0883,86.8987,86.9303,58486.0
2015-06-15 10:55:00,110.04,110.19,110.03,110.19,28362.0,86.9224,87.0409,86.9145,87.0409,28362.0
2015-06-15 11:00:00,110.2,110.36,110.18,110.26,75170.0,87.0488,87.1751,87.033,87.0962,75170.0
2015-06-15 11:05:00,110.26,110.27,110.18,110.26,40752.0,87.0962,87.1041,87.033,87.0962,40752.0
2015-06-15 11:10:00,110.26,110.46,110.26,110.36,60169.0,87.0962,87.2541,87.0962,87.1751,60169.0
2015-06-15 11:15:00,110.37,110.38,110.26,110.31,18598.0,87.183,87.1909,87.0962,87.1357,18598.0
2015-06-15 11:20:00,110.32,110.33,110.07,110.1,29067.0,87.1436,87.1515,86.9461,86.9698,29067.0
2015-06-15 11:25:00,110.09,110.1,109.92,109.95,38379.0,86.9619,86.9698,86.8276,86.8513,38379.0
2015-06-15 11:30:00,109.98,110.08,109.97,110.05,36998.0,86.875,86.954,86.8671,86.9303,36998.0
2015-06-15 11:35:00,110.03,110.18,110.02,110.16,24567.0,86.9145,87.033,86.9066,87.0172,24567.0
2015-06-15 11:40:00,110.16,110.29,110.14,110.24,28930.0,87.0172,87.1199,87.0014,87.0804,28930.0
2015-06-15 11:45:00,110.24,110.3,110.16,110.24,32808.0,87.0804,87.1278,87.0172,87.0804,32808.0
2015-06-15 11:50:00,110.25,110.28,110.16,110.26,30900.0,87.0883,87.112,87.0172,87.0962,30900.0
2015-06-15 11:55:00,110.25,110.27,110.11,110.15,57708.0,87.0883,87.1041,86.9777,87.0093,57708.0
2015-06-15 12:00:00,110.17,110.23,110.14,110.2,21423.0,87.0251,87.0725,87.0014,87.0488,21423.0
2015-06-15 12:05:00,110.23,110.29,110.18,110.24,19160.0,87.0725,87.1199,87.033,87.0804,19160.0
2015-06-15 12:10:00,110.24,110.26,110.19,110.23,13323.0,87.0804,87.0962,87.0409,87.0725,13323.0
2015-06-15 12:15:00,110.23,110.25,110.2,110.24,18118.0,87.0725,87.0883,87.0488,87.0804,18118.0
2015-06-15 12:20:00,110.23,110.29,110.19,110.22,31688.0,87.0725,87.1199,87.0409,87.0646,31688.0
2015-06-15 12:25:00,110.24,110.24,110.09,110.14,19293.0,87.0804,87.0804,86.9619,87.0014,19293.0
2015-06-15 12:30:00,110.15,110.19,110.1,110.12,18275.0,87.0093,87.0409,86.9698,86.9856,18275.0
2015-06-15 12:35:00,110.11,110.11,110.05,110.09,20944.0,86.9777,86.9777,86.9303,86.9619,20944.0
2015-06-15 12:40:00,110.09,110.12,110.02,110.06,26825.0,86.9619,86.9856,86.9066,86.9382,26825.0
2015-06-15 12:45:00,110.06,110.19,110.05,110.17,23569.0,86.9382,87.0409,86.9303,87.0251,23569.0
2015-06-15 12:50:00,110.17,110.21,110.13,110.17,15477.0,87.0251,87.0567,86.9935,87.0251,15477.0
2015-06-15 12:55:00,110.19,110.24,110.12,110.19,14782.0,87.0409,87.0804,86.9856,87.0409,14782.0
2015-06-15 13:00:00,110.19,110.2,110.12,110.2,15209.0,87.0409,87.0488,86.9856,87.0488,15209.0
2015-06-15 13:05:00,110.19,110.21,110.15,110.18,19046.0,87.0409,87.0567,87.0093,87.033,19046.0
2015-06-15 13:10:00,110.19,110.23,110.17,110.23,20580.0,87.0409,87.0725,87.0251,87.0725,20580.0
2015-06-15 13:15:00,110.22,110.26,110.19,110.23,16791.0,87.0646,87.0962,87.0409,87.0725,16791.0
2015-06-15 13:20:00,110.23,110.26,110.19,110.19,24011.0,87.0725,87.0962,87.0409,87.0409,24011.0
2015-06-15 13:25:00,110.2,110.21,110.11,110.19,20840.0,87.0488,87.0567,86.9777,87.0409,20840.0
2015-06-15 13:30:00,110.19,110.19,110.1,110.16,16697.0,87.0409,87.0409,86.9698,87.0172,16697.0
2015-06-15 13:35:00,110.19,110.19,110.09,110.1,20005.0,87.0409,87.0409,86.9619,86.9698,20005.0
2015-06-15 13:40:00,110.09,110.1,109.96,110.06,42361.0,86.9619,86.9698,86.8592,86.9382,42361.0
2015-06-15 13:45:00,110.05,110.09,110.02,110.07,20179.0,86.9303,86.9619,86.9066,86.9461,20179.0
2015-06-15 13:50:00,110.08,110.32,109.94,110.11,119429.0,86.954,87.1436,86.8434,86.9777,119429.0
2015-06-15 13:55:00,110.11,110.13,109.99,110.11,31185.0,86.9777,86.9935,86.8829,86.9777,31185.0
2015-06-15 14:00:00,110.12,110.14,110.06,110.12,20937.0,86.9856,87.0014,86.9382,86.9856,20937.0
2015-06-15 14:05:00,110.11,110.14,110.03,110.08,29131.0,86.9777,87.0014,86.9145,86.954,29131.0
2015-06-15 14:10:00,110.07,110.11,110.02,110.08,34731.0,86.9461,86.9777,86.9066,86.954,34731.0
2015-06-15 14:15:00,110.08,110.14,110.05,110.1,25502.0,86.954,87.0014,86.9303,86.9698,25502.0
2015-06-15 14:20:00,110.11,110.14,110.1,110.14,15750.0,86.9777,87.0014,86.9698,87.0014,15750.0
2015-06-15 14:25:00,110.14,110.16,110.08,110.14,23804.0,87.0014,87.0172,86.954,87.0014,23804.0
2015-06-15 14:30:00,110.14,110.19,110.11,110.14,26627.0,87.0014,87.0409,86.9777,87.0014,26627.0
2015-06-15 14:35:00,110.13,110.19,110.1,110.16,29615.0,86.9935,87.0409,86.9698,87.0172,29615.0
2015-06-15 14:40:00,110.16,110.16,110.1,110.1,44865.0,87.0172,87.0172,86.9698,86.9698,44865.0
2015-06-15 14:45:00,110.09,110.21,110.08,110.17,46343.0,86.9619,87.0567,86.954,87.0251,46343.0
2015-06-15 14:50:00,110.17,110.19,110.02,110.04,104682.0,87.0251,87.0409,86.9066,86.9224,104682.0
2015-06-15 14:55:00,110.05,110.11,109.99,110.1,27257.0,86.9303,86.9777,86.8829,86.9698,27257.0
2015-06-15 15:00:00,110.1,110.12,109.99,110.0,22317.0,86.9698,86.9856,86.8829,86.8908,22317.0
2015-06-15 15:05:00,110.0,110.05,109.95,109.99,97226.0,86.8908,86.9303,86.8513,86.8829,97226.0
2015-06-15 15:10:00,109.98,109.99,109.91,109.97,29345.0,86.875,86.8829,86.8197,86.8671,29345.0
2015-06-15 15:15:00,109.97,109.97,109.84,109.84,52201.0,86.8671,86.8671,86.7644,86.7644,52201.0
2015-06-15 15:20:00,109.84,109.94,109.84,109.87,60319.0,86.7644,86.8434,86.7644,86.7881,60319.0
2015-06-15 15:25:00,109.87,109.94,109.86,109.92,46107.0,86.7881,86.8434,86.7802,86.8276,46107.0
2015-06-15 15:30:00,109.91,109.95,109.89,109.92,36490.0,86.8197,86.8513,86.8039,86.8276,36490.0
2015-06-15 15:35:00,109.91,110.0,109.91,110.0,56668.0,86.8197,86.8908,86.8197,86.8908,56668.0
2015-06-15 15:40:00,110.01,110.1,110.0,110.05,72633.0,86.8987,86.9698,86.8908,86.9303,72633.0
2015-06-15 15:45:00,110.04,110.09,110.02,110.03,89808.0,86.9224,86.9619,86.9066,86.9145,89808.0
2015-06-15 15:50:00,110.02,110.11,110.01,110.1,109988.0,86.9066,86.9777,86.8987,86.9698,109988.0
2015-06-15 15:55:00,110.1,110.11,110.0,110.03,230844.0,86.9698,86.9777,86.8908,86.9145,230844.0
2015-06-16 09:30:00,109.9,110.04,109.75,109.8,132072.0,86.8118,86.9224,86.6933,86.7328,132072.0
2015-06-16 09:35:00,109.8,110.45,109.8,110.42,77918.0,86.7328,87.2462,86.7328,87.2225,77918.0
2015-06-16 09:40:00,110.42,110.45,110.17,110.17,85404.0,87.2225,87.2462,87.0251,87.0251,85404.0
2015-06-16 09:45:00,110.16,110.17,109.96,110.01,64294.0,87.0172,87.0251,86.8592,86.8987,64294.0
2015-06-16 09:50:00,110.05,110.05,109.92,109.92,53773.0,86.9303,86.9303,86.8276,86.8276,53773.0
2015-06-16 09:55:00,109.94,110.05,109.9,109.92,46960.0,86.8434,86.9303,86.8118,86.8276,46960.0
2015-06-16 10:00:00,109.91,110.05,109.91,109.99,61994.0,86.8197,86.9303,86.8197,86.8829,61994.0
2015-06-16 10:05:00,109.98,110.06,109.97,110.02,64415.0,86.875,86.9382,86.8671,86.9066,64415.0
2015-06-16 10:10:00,110.02,110.03,109.8,109.8,70157.0,86.9066,86.9145,86.7328,86.7328,70157.0
2015-06-16 10:15:00,109.82,109.95,109.77,109.89,61212.0,86.7486,86.8513,86.7091,86.8039,61212.0
2015-06-16 10:20:00,109.89,109.91,109.85,109.91,30817.0,86.8039,86.8197,86.7723,86.8197,30817.0
2015-06-16 10:25:00,109.91,109.91,109.83,109.86,43305.0,86.8197,86.8197,86.7565,86.7802,43305.0
2015-06-16 10:30:00,109.87,109.91,109.83,109.84,41039.0,86.7881,86.8197,86.7565,86.7644,41039.0
2015-06-16 10:35:00,109.84,109.9,109.77,109.85,24787.0,86.7644,86.8118,86.7091,86.7723,24787.0
2015-06-16 10:40:00,109.88,110.04,109.87,110.04,31084.0,86.796,86.9224,86.7881,86.9224,31084.0
2015-06-16 10:45:00,110.03,110.04,109.94,109.99,23305.0,86.9145,86.9224,86.8434,86.8829,23305.0
2015-06-16 10:50:00,109.99,109.99,109.86,109.93,15390.0,86.8829,86.8829,86.7802,86.8355,15390.0
2015-06-16 10:55:00,109.94,109.95,109.85,109.94,25256.0,86.8434,86.8513,86.7723,86.8434,25256.0
2015-06-16 11:00:00,109.95,110.0,109.91,110.0,17855.0,86.8513,86.8908,86.8197,86.8908,17855.0
2015-06-16 11:05:00,110.0,110.03,109.91,109.93,30188.0,86.8908,86.9145,86.8197,86.8355,30188.0
2015-06-16 11:10:00,109.92,110.14,109.92,110.1,60899.0,86.8276,87.0014,86.8276,86.9698,60899.0
2015-06-16 11:15:00,110.11,110.17,110.04,110.07,32722.0,86.9777,87.0251,86.9224,86.9461,32722.0
2015-06-16 11:20:00,110.09,110.12,110.03,110.03,31337.0,86.9619,86.9856,86.9145,86.9145,31337.0
2015-06-16 11:25:00,110.03,110.11,109.99,110.0,32970.0,86.9145,86.9777,86.8829,86.8908,32970.0
2015-06-16 11:30:00,109.99,110.01,109.91,109.94,27007.0,86.8829,86.8987,86.8197,86.8434,27007.0
2015-06-16 11:35:00,109.93,110.03,109.92,110.0,29912.0,86.8355,86.9145,86.8276,86.8908,29912.0
2015-06-16 11:40:00,110.01,110.13,110.01,110.12,19686.0,86.8987,86.9935,86.8987,86.9856,19686.0
2015-06-16 11:45:00,110.11,110.15,110.03,110.14,23779.0,86.9777,87.0093,86.9145,87.0014,23779.0
2015-06-16 11:50:00,110.15,110.18,110.14,110.14,13248.0,87.0093,87.033,87.0014,87.0014,13248.0
2015-06-16 11:55:00,110.15,110.21,110.13,110.16,16109.0,87.0093,87.0567,86.9935,87.0172,16109.0
2015-06-16 12:00:00,110.18,110.22,110.15,110.22,13204.0,87.033,87.0646,87.0093,87.0646,13204.0
2015-06-16 12:05:00,110.22,110.25,110.16,110.2,21898.0,87.0646,87.0883,87.0172,87.0488,21898.0
2015-06-16 12:10:00,110.19,110.26,110.19,110.26,19237.0,87.0409,87.0962,87.0409,87.0962,19237.0
2015-06-16 12:15:00,110.25,110.27,110.2,110.22,13770.0,87.0883,87.1041,87.0488,87.0646,13770.0
2015-06-16 12:20:00,110.22,110.28,110.22,110.26,18299.0,87.0646,87.112,87.0646,87.0962,18299.0
2015-06-16 12:25:00,110.27,110.28,110.22,110.25,18725.0,87.1041,87.112,87.0646,87.0883,18725.0
2015-06-16 12:30:00,110.26,110.27,110.2,110.21,32017.0,87.0962,87.1041,87.0488,87.0567,32017.0
2015-06-16 12:35:00,110.23,110.3,110.22,110.25,24941.0,87.0725,87.1278,87.0646,87.0883,24941.0
2015-06-16 12:40:00,110.25,110.25,110.17,110.19,23834.0,87.0883,87.0883,87.0251,87.0409,23834.0
2015-06-16 12:45:00,110.19,110.21,110.16,110.16,20737.0,87.0409,87.0567,87.0172,87.0172,20737.0
2015-06-16 12:50:00,110.17,110.19,110.13,110.16,17156.0,87.0251,87.0409,86.9935,87.0172,17156.0
2015-06-16 12:55:00,110.16,110.21,110.15,110.21,12558.0,87.0172,87.0567,87.0093,87.0567,12558.0
2015-06-16 13:00:00,110.22,110.26,110.21,110.21,18677.0,87.0646,87.0962,87.0567,87.0567,18677.0
2015-06-16 13:05:00,110.21,110.22,110.1,110.14,26365.0,87.0567,87.0646,86.9698,87.0014,26365.0
2015-06-16 13:10:00,110.14,110.14,110.04,110.06,30252.0,87.0014,87.0014,86.9224,86.9382,30252.0
2015-06-16 13:15:00,110.06,110.07,110.02,110.03,20572.0,86.9382,86.9461,86.9066,86.9145,20572.0
2015-06-16 13:20:00,110.02,110.13,110.02,110.08,24132.0,86.9066,86.9935,86.9066,86.954,24132.0
2015-06-16 13:25:00,110.07,110.19,110.07,110.18,42324.0,86.9461,87.0409,86.9461,87.033,42324.0
2015-06-16 13:30:00,110.18,110.25,110.14,110.18,17771.0,87.033,87.0883,87.0014,87.033,17771.0
2015-06-16 13:35:00,110.19,110.19,110.08,110.11,29394.0,87.0409,87.0409,86.954,86.9777,29394.0
2015-06-16 13:40:00,110.11,110.15,110.06,110.07,18182.0,86.9777,87.0093,86.9382,86.9461,18182.0
2015-06-16 13:45:00,110.08,110.1,110.06,110.07,15997.0,86.954,86.9698,86.9382,86.9461,15997.0
2015-06-16 13:50:00,110.06,110.14,110.06,110.07,15141.0,86.9382,87.0014,86.9382,86.9461,15141.0
2015-06-16 13:55:00,110.09,110.14,110.07,110.11,16573.0,86.9619,87.0014,86.9461,86.9777,16573.0
2015-06-16 14:00:00,110.11,110.2,110.1,110.18,18872.0,86.9777,87.0488,86.9698,87.033,18872.0
2015-06-16 14:05:00,110.18,110.18,110.07,110.15,60513.0,87.033,87.033,86.9461,87.0093,60513.0
2015-06-16 14:10:00,110.15,110.19,110.13,110.15,26393.0,87.0093,87.0409,86.9935,87.0093,26393.0
2015-06-16 14:15:00,110.15,110.23,110.14,110.18,32429.0,87.0093,87.0725,87.0014,87.033,32429.0
2015-06-16 14:20:00,110.17,110.18,110.09,110.15,35536.0,87.0251,87.033,86.9619,87.0093,35536.0
2015-06-16 14:25:00,110.16,110.18,110.13,110.16,22649.0,87.0172,87.033,86.9935,87.0172,22649.0
2015-06-16 14:30:00,110.17,110.2,110.14,110.19,25811.0,87.0251,87.0488,87.0014,87.0409,25811.0
2015-06-16 14:35:00,110.19,110.2,110.1,110.1,53006.0,87.0409,87.0488,86.9698,86.9698,53006.0
2015-06-16 14:40:00,110.1,110.15,110.09,110.11,15382.0,86.9698,87.0093,86.9619,86.9777,15382.0
2015-06-16 14:45:00,110.11,110.2,110.1,110.18,16116.0,86.9777,87.0488,86.9698,87.033,16116.0
2015-06-16 14:50:00,110.17,110.25,110.12,110.25,21484.0,87.0251,87.0883,86.9856,87.0883,21484.0
2015-06-16 14:55:00,110.24,110.28,110.23,110.25,15979.0,87.0804,87.112,87.0725,87.0883,15979.0
2015-06-16 15:00:00,110.25,110.33,110.21,110.32,18348.0,87.0883,87.1515,87.0567,87.1436,18348.0
2015-06-16 15:05:00,110.33,110.35,110.22,110.26,31440.0,87.1515,87.1672,87.0646,87.0962,31440.0
2015-06-16 15:10:00,110.25,110.29,110.2,110.21,22807.0,87.0883,87.1199,87.0488,87.0567,22807.0
2015-06-16 15:15:00,110.22,110.27,110.19,110.2,41105.0,87.0646,87.1041,87.0409,87.0488,41105.0
2015-06-16 15:20:00,110.2,110.21,110.16,110.2,30513.0,87.0488,87.0567,87.0172,87.0488,30513.0
2015-06-16 15:25:00,110.2,110.28,110.2,110.28,41001.0,87.0488,87.112,87.0488,87.112,41001.0
2015-06-16 15:30:00,110.27,110.33,110.25,110.29,37380.0,87.1041,87.1515,87.0883,87.1199,37380.0
2015-06-16 15:35:00,110.29,110.36,110.28,110.32,33560.0,87.1199,87.1751,87.112,87.1436,33560.0
2015-06-16 15:40:00,110.33,110.34,110.2,110.2,51255.0,87.1515,87.1594,87.0488,87.0488,51255.0
2015-06-16 15:45:00,110.21,110.32,110.16,110.26,79071.0,87.0567,87.1436,87.0172,87.0962,79071.0
2015-06-16 15:50:00,110.25,110.26,110.19,110.22,59004.0,87.0883,87.0962,87.0409,87.0646,59004.0
2015-06-16 15:55:00,110.21,110.31,110.19,110.25,99322.0,87.0567,87.1357,87.0409,87.0883,99322.0
2015-06-17 09:30:00,110.73,110.95,110.73,110.89,92490.0,87.4674,87.6412,87.4674,87.5938,92490.0
2015-06-17 09:35:00,110.89,111.17,110.7,111.03,66248.0,87.5938,87.815,87.4437,87.7044,66248.0
2015-06-17 09:40:00,111.03,111.29,111.02,111.18,64989.0,87.7044,87.9098,87.6965,87.8229,64989.0
2015-06-17 09:45:00,111.19,111.24,111.04,111.09,83296.0,87.8308,87.8703,87.7123,87.7518,83296.0
2015-06-17 09:50:00,111.12,111.17,110.86,110.88,54200.0,87.7755,87.815,87.5701,87.5859,54200.0
2015-06-17 09:55:00,110.88,110.98,110.85,110.89,32574.0,87.5859,87.6649,87.5622,87.5938,32574.0
2015-06-17 10:00:00,110.9,110.98,110.78,110.8,38604.0,87.6017,87.6649,87.5069,87.5227,38604.0
2015-06-17 10:05:00,110.8,110.81,110.69,110.76,45679.0,87.5227,87.5306,87.4358,87.4911,45679.0
2015-06-17 10:10:00,110.76,110.87,110.73,110.77,39271.0,87.4911,87.578,87.4674,87.499,39271.0
2015-06-17 10:15:00,110.78,110.78,110.65,110.71,29578.0,87.5069,87.5069,87.4042,87.4516,29578.0
2015-06-17 10:20:00,110.71,110.71,110.64,110.66,26443.0,87.4516,87.4516,87.3963,87.4121,26443.0
2015-06-17 10:25:00,110.67,110.78,110.61,110.71,21024.0,87.42,87.5069,87.3726,87.4516,21024.0
2015-06-17 10:30:00,110.72,110.86,110.72,110.86,36202.0,87.4595,87.5701,87.4595,87.5701,36202.0
2015-06-17 10:35:00,110.86,110.93,110.81,110.86,37443.0,87.5701,87.6254,87.5306,87.5701,37443.0
2015-06-17 10:40:00,110.87,110.87,110.82,110.86,25408.0,87.578,87.578,87.5385,87.5701,25408.0
2015-06-17 10:45:00,110.87,110.89,110.74,110.79,39593.0,87.578,87.5938,87.4753,87.5148,39593.0
2015-06-17 10:50:00,110.79,110.8,110.58,110.65,70398.0,87.5148,87.5227,87.3489,87.4042,70398.0
2015-06-17 10:55:00,110.65,110.77,110.61,110.74,31100.0,87.4042,87.499,87.3726,87.4753,31100.0
2015-06-17 11:00:00,110.74,110.86,110.72,110.82,41804.0,87.4753,87.5701,87.4595,87.5385,41804.0
2015-06-17 11:05:00,110.81,110.81,110.72,110.79,28766.0,87.5306,87.5306,87.4595,87.5148,28766.0
2015-06-17 11:10:00,110.79,110.85,110.74,110.76,27754.0,87.5148,87.5622,87.4753,87.4911,27754.0
2015-06-17 11:15:00,110.76,110.85,110.73,110.83,21840.0,87.4911,87.5622,87.4674,87.5464,21840.0
2015-06-17 11:20:00,110.82,110.85,110.72,110.77,24933.0,87.5385,87.5622,87.4595,87.499,24933.0
2015-06-17 11:25:00,110.78,110.78,110.61,110.62,17805.0,87.5069,87.5069,87.3726,87.3805,17805.0
2015-06-17 11:30:00,110.6,110.74,110.57,110.74,42142.0,87.3647,87.4753,87.341,87.4753,42142.0
2015-06-17 11:35:00,110.74,110.74,110.6,110.63,28713.0,87.4753,87.4753,87.3647,87.3884,28713.0
2015-06-17 11:40:00,110.64,110.7,110.57,110.63,39183.0,87.3963,87.4437,87.341,87.3884,39183.0
2015-06-17 11:45:00,110.63,110.67,110.54,110.67,27072.0,87.3884,87.42,87.3173,87.42,27072.0
2015-06-17 11:50:00,110.68,110.79,110.68,110.75,20524.0,87.4279,87.5148,87.4279,87.4832,20524.0
2015-06-17 11:55:00,110.76,110.8,110.75,110.8,28411.0,87.4911,87.5227,87.4832,87.5227,28411.0
2015-06-17 12:00:00,110.8,110.82,110.77,110.78,46458.0,87.5227,87.5385,87.499,87.5069,46458.0
2015-06-17 12:05:00,110.78,110.81,110.6,110.74,65502.0,87.5069,87.5306,87.3647,87.4753,65502.0
2015-06-17 12:10:00,110.73,110.73,110.64,110.66,18916.0,87.4674,87.4674,87.3963,87.4121,18916.0
2015-06-17 12:15:00,110.66,110.66,110.56,110.59,21769.0,87.4121,87.4121,87.3331,87.3568,21769.0
2015-06-17 12:20:00,110.6,110.65,110.56,110.6,20525.0,87.3647,87.4042,87.3331,87.3647,20525.0
2015-06-17 12:25:00,110.6,110.66,110.57,110.57,15823.0,87.3647,87.4121,87.341,87.341,15823.0
2015-06-17 12:30:00,110.57,110.61,110.52,110.56,17337.0,87.341,87.3726,87.3015,87.3331,17337.0
2015-06-17 12:35:00,110.56,110.63,110.51,110.51,16713.0,87.3331,87.3884,87.2936,87.2936,16713.0
2015-06-17 12:40:00,110.5,110.58,110.4,110.43,31307.0,87.2857,87.3489,87.2067,87.2304,31307.0
2015-06-17 12:45:00,110.45,110.46,110.37,110.4,16048.0,87.2462,87.2541,87.183,87.2067,16048.0
2015-06-17 12:50:00,110.4,110.4,110.19,110.25,39056.0,87.2067,87.2067,87.0409,87.0883,39056.0
2015-06-17 12:55:00,110.26,110.28,110.17,110.25,26178.0,87.0962,87.112,87.0251,87.0883,26178.0
2015-06-17 13:00:00,110.25,110.29,110.18,110.27,20146.0,87.0883,87.1199,87.033,87.1041,20146.0
2015-06-17 13:05:00,110.29,110.29,110.16,110.21,14895.0,87.1199,87.1199,87.0172,87.0567,14895.0
2015-06-17 13:10:00,110.22,110.28,110.19,110.24,23327.0,87.0646,87.112,87.0409,87.0804,23327.0
2015-06-17 13:15:00,110.23,110.36,110.23,110.34,19122.0,87.0725,87.1751,87.0725,87.1594,19122.0
2015-06-17 13:20:00,110.35,110.38,110.31,110.36,17238.0,87.1672,87.1909,87.1357,87.1751,17238.0
2015-06-17 13:25:00,110.35,110.39,110.19,110.19,77871.0,87.1672,87.1988,87.0409,87.0409,77871.0
2015-06-17 13:30:00,110.18,110.29,110.17,110.21,54157.0,87.033,87.1199,87.0251,87.0567,54157.0
2015-06-17 13:35:00,110.23,110.28,110.15,110.15,21456.0,87.0725,87.112,87.0093,87.0093,21456.0
2015-06-17 13:40:00,110.17,110.24,110.15,110.18,40740.0,87.0251,87.0804,87.0093,87.033,40740.0
2015-06-17 13:45:00,110.19,110.26,110.12,110.22,25252.0,87.0409,87.0962,86.9856,87.0646,25252.0
2015-06-17 13:50:00,110.21,110.31,110.19,110.31,42556.0,87.0567,87.1357,87.0409,87.1357,42556.0
2015-06-17 13:55:00,110.32,110.4,110.3,110.36,37524.0,87.1436,87.2067,87.1278,87.1751,37524.0
2015-06-17 14:00:00,110.33,110.76,109.96,110.66,136124.0,87.1515,87.4911,86.8592,87.4121,136124.0
2015-06-17 14:05:00,110.61,110.84,110.49,110.76,50213.0,87.3726,87.5543,87.2778,87.4911,50213.0
2015-06-17 14:10:00,110.71,110.75,110.62,110.74,66448.0,87.4516,87.4832,87.3805,87.4753,66448.0
2015-06-17 14:15:00,110.75,110.79,110.58,110.66,80915.0,87.4832,87.5148,87.3489,87.4121,80915.0
2015-06-17 14:20:00,110.65,110.67,110.32,110.37,57348.0,87.4042,87.42,87.1436,87.183,57348.0
2015-06-17 14:25:00,110.37,110.48,110.36,110.39,23796.0,87.183,87.2699,87.1751,87.1988,23796.0
2015-06-17 14:30:00,110.35,110.6,110.34,110.5,97989.0,87.1672,87.3647,87.1594,87.2857,97989.0
2015-06-17 14:35:00,110.53,110.63,110.46,110.63,32709.0,87.3094,87.3884,87.2541,87.3884,32709.0
2015-06-17 14:40:00,110.63,110.85,110.62,110.74,63473.0,87.3884,87.5622,87.3805,87.4753,63473.0
2015-06-17 14:45:00,110.76,110.92,110.75,110.82,79670.0,87.4911,87.6175,87.4832,87.5385,79670.0
2015-06-17 14:50:00,110.83,110.91,110.8,110.88,54427.0,87.5464,87.6096,87.5227,87.5859,54427.0
2015-06-17 14:55:00,110.89,110.91,110.74,110.78,41512.0,87.5938,87.6096,87.4753,87.5069,41512.0
2015-06-17 15:00:00,110.79,110.83,110.65,110.65,77274.0,87.5148,87.5464,87.4042,87.4042,77274.0
2015-06-17 15:05:00,110.68,110.68,110.53,110.57,82773.0,87.4279,87.4279,87.3094,87.341,82773.0
2015-06-17 15:10:00,110.56,110.72,110.55,110.69,27023.0,87.3331,87.4595,87.3252,87.4358,27023.0
2015-06-17 15:15:00,110.7,110.86,110.7,110.75,24110.0,87.4437,87.5701,87.4437,87.4832,24110.0
2015-06-17 15:20:00,110.75,110.87,110.74,110.8,40175.0,87.4832,87.578,87.4753,87.5227,40175.0
2015-06-17 15:25:00,110.79,110.82,110.7,110.71,50042.0,87.5148,87.5385,87.4437,87.4516,50042.0
2015-06-17 15:30:00,110.71,110.73,110.55,110.56,122423.0,87.4516,87.4674,87.3252,87.3331,122423.0
2015-06-17 15:35:00,110.55,110.57,110.49,110.5,149893.0,87.3252,87.341,87.2778,87.2857,149893.0
2015-06-17 15:40:00,110.51,110.55,110.47,110.51,56875.0,87.2936,87.3252,87.262,87.2936,56875.0
2015-06-17 15:45:00,110.53,110.56,110.42,110.48,88663.0,87.3094,87.3331,87.2225,87.2699,88663.0
2015-06-17 15:50:00,110.49,110.61,110.45,110.55,77412.0,87.2778,87.3726,87.2462,87.3252,77412.0
2015-06-17 15:55:00,110.56,110.59,110.44,110.52,302567.0,87.3331,87.3568,87.2383,87.3015,302567.0
2015-06-18 09:30:00,111.0,112.09,110.76,112.01,169867.0,87.6807,88.5417,87.4911,88.4785,169867.0
2015-06-18 09:35:00,112.07,112.18,111.8,111.8,71577.0,88.5259,88.6128,88.3126,88.3126,71577.0
2015-06-18 09:40:00,111.83,111.96,111.76,111.87,73753.0,88.3363,88.439,88.281,88.3679,73753.0
2015-06-18 09:45:00,111.87,112.24,111.86,111.98,87240.0,88.3679,88.6602,88.36,88.4548,87240.0
2015-06-18 09:50:00,112.01,112.09,111.99,112.01,60654.0,88.4785,88.5417,88.4627,88.4785,60654.0
2015-06-18 09:55:00,112.0,112.03,111.93,111.97,45220.0,88.4706,88.4943,88.4153,88.4469,45220.0
2015-06-18 10:00:00,111.99,112.07,111.87,112.0,44738.0,88.4627,88.5259,88.3679,88.4706,44738.0
2015-06-18 10:05:00,111.99,112.17,111.95,112.1,78478.0,88.4627,88.6049,88.4311,88.5496,78478.0
2015-06-18 10:10:00,112.11,112.12,112.0,112.06,37601.0,88.5575,88.5654,88.4706,88.518,37601.0
2015-06-18 10:15:00,112.07,112.11,111.8,111.88,145205.0,88.5259,88.5575,88.3126,88.3758,145205.0
2015-06-18 10:20:00,111.9,112.09,111.9,112.04,28427.0,88.3916,88.5417,88.3916,88.5022,28427.0
2015-06-18 10:25:00,112.04,112.08,111.98,111.99,48214.0,88.5022,88.5338,88.4548,88.4627,48214.0
2015-06-18 10:30:00,111.99,112.03,111.82,111.86,45966.0,88.4627,88.4943,88.3284,88.36,45966.0
2015-06-18 10:35:00,111.87,111.99,111.87,111.93,31249.0,88.3679,88.4627,88.3679,88.4153,31249.0
2015-06-18 10:40:00,111.94,111.99,111.89,111.93,35087.0,88.4232,88.4627,88.3837,88.4153,35087.0
2015-06-18 10:45:00,111.93,112.05,111.93,112.02,65180.0,88.4153,88.5101,88.4153,88.4864,65180.0
2015-06-18 10:50:00,112.01,112.05,111.99,112.03,60510.0,88.4785,88.5101,88.4627,88.4943,60510.0
2015-06-18 10:55:00,112.03,112.05,111.96,112.01,33798.0,88.4943,88.5101,88.439,88.4785,33798.0
2015-06-18 11:00:00,112.01,112.16,112.0,112.13,61235.0,88.4785,88.597,88.4706,88.5733,61235.0
2015-06-18 11:05:00,112.13,112.24,112.1,112.17,40252.0,88.5733,88.6602,88.5496,88.6049,40252.0
2015-06-18 11:10:00,112.17,112.22,112.14,112.17,39415.0,88.6049,88.6444,88.5812,88.6049,39415.0
2015-06-18 11:15:00,112.17,112.2,112.13,112.14,44065.0,88.6049,88.6286,88.5733,88.5812,44065.0
2015-06-18 11:20:00,112.13,112.18,112.1,112.11,56070.0,88.5733,88.6128,88.5496,88.5575,56070.0
2015-06-18 11:25:00,112.12,112.14,112.07,112.1,50676.0,88.5654,88.5812,88.5259,88.5496,50676.0
2015-06-18 11:30:00,112.11,112.16,112.1,112.12,45186.0,88.5575,88.597,88.5496,88.5654,45186.0
2015-06-18 11:35:00,112.11,112.14,112.05,112.05,43730.0,88.5575,88.5812,88.5101,88.5101,43730.0
2015-06-18 11:40:00,112.04,112.15,112.04,112.14,53421.0,88.5022,88.5891,88.5022,88.5812,53421.0
2015-06-18 11:45:00,112.16,112.24,112.14,112.22,43704.0,88.597,88.6602,88.5812,88.6444,43704.0
2015-06-18 11:50:00,112.22,112.25,112.2,112.23,46256.0,88.6444,88.6681,88.6286,88.6523,46256.0
2015-06-18 11:55:00,112.23,112.28,112.18,112.19,90055.0,88.6523,88.6918,88.6128,88.6207,90055.0
2015-06-18 12:00:00,112.19,112.21,112.13,112.19,30396.0,88.6207,88.6365,88.5733,88.6207,30396.0
2015-06-18 12:05:00,112.19,112.2,112.11,112.15,33706.0,88.6207,88.6286,88.5575,88.5891,33706.0
2015-06-18 12:10:00,112.14,112.21,112.09,112.1,47506.0,88.5812,88.6365,88.5417,88.5496,47506.0
2015-06-18 12:15:00,112.09,112.15,112.06,112.13,36745.0,88.5417,88.5891,88.518,88.5733,36745.0
2015-06-18 12:20:00,112.13,112.3,112.07,112.29,54351.0,88.5733,88.7076,88.5259,88.6997,54351.0
2015-06-18 12:25:00,112.27,112.29,112.17,112.19,57465.0,88.6839,88.6997,88.6049,88.6207,57465.0
2015-06-18 12:30:00,112.19,112.29,112.16,112.25,56363.0,88.6207,88.6997,88.597,88.6681,56363.0
2015-06-18 12:35:00,112.25,112.29,112.02,112.09,65936.0,88.6681,88.6997,88.4864,88.5417,65936.0
2015-06-18 12:40:00,112.11,112.15,112.08,112.1,29598.0,88.5575,88.5891,88.5338,88.5496,29598.0
2015-06-18 12:45:00,112.09,112.15,112.08,112.11,42418.0,88.5417,88.5891,88.5338,88.5575,42418.0
2015-06-18 12:50:00,112.11,112.14,112.04,112.06,30931.0,88.5575,88.5812,88.5022,88.518,30931.0
2015-06-18 12:55:00,112.06,112.06,112.02,112.04,35990.0,88.518,88.518,88.4864,88.5022,35990.0
2015-06-18 13:00:00,112.04,112.16,112.03,112.14,30360.0,88.5022,88.597,88.4943,88.5812,30360.0
2015-06-18 13:05:00,112.15,112.16,111.97,111.97,61422.0,88.5891,88.597,88.4469,88.4469,61422.0
2015-06-18 13:10:00,111.96,112.05,111.96,112.0,73222.0,88.439,88.5101,88.439,88.4706,73222.0
2015-06-18 13:15:00,112.01,112.03,111.95,111.98,40044.0,88.4785,88.4943,88.4311,88.4548,40044.0
2015-06-18 13:20:00,111.99,112.03,111.91,111.96,41245.0,88.4627,88.4943,88.3995,88.439,41245.0
2015-06-18 13:25:00,111.96,112.07,111.94,112.06,34906.0,88.439,88.5259,88.4232,88.518,34906.0
2015-06-18 13:30:00,112.06,112.11,112.04,112.1,65652.0,88.518,88.5575,88.5022,88.5496,65652.0
2015-06-18 13:35:00,112.1,112.22,112.09,112.2,74669.0,88.5496,88.6444,88.5417,88.6286,74669.0
2015-06-18 13:40:00,112.21,112.21,112.15,112.18,48161.0,88.6365,88.6365,88.5891,88.6128,48161.0
2015-06-18 13:45:00,112.18,112.19,112.06,112.12,71876.0,88.6128,88.6207,88.518,88.5654,71876.0
2015-06-18 13:50:00,112.12,112.14,112.03,112.05,42256.0,88.5654,88.5812,88.4943,88.5101,42256.0
2015-06-18 13:55:00,112.05,112.09,112.02,112.08,56497.0,88.5101,88.5417,88.4864,88.5338,56497.0
2015-06-18 14:00:00,112.07,112.13,112.03,112.12,52658.0,88.5259,88.5733,88.4943,88.5654,52658.0
2015-06-18 14:05:00,112.11,112.17,112.06,112.07,34572.0,88.5575,88.6049,88.518,88.5259,34572.0
2015-06-18 14:10:00,112.08,112.14,112.04,112.13,34168.0,88.5338,88.5812,88.5022,88.5733,34168.0
2015-06-18 14:15:00,112.12,112.17,112.1,112.15,41909.0,88.5654,88.6049,88.5496,88.5891,41909.0
2015-06-18 14:20:00,112.16,112.22,112.15,112.16,76478.0,88.597,88.6444,88.5891,88.597,76478.0
2015-06-18 14:25:00,112.15,112.15,112.08,112.1,31913.0,88.5891,88.5891,88.5338,88.5496,31913.0
2015-06-18 14:30:00,112.1,112.14,112.08,112.1,48675.0,88.5496,88.5812,88.5338,88.5496,48675.0
2015-06-18 14:35:00,112.1,112.14,112.06,112.13,52277.0,88.5496,88.5812,88.518,88.5733,52277.0
2015-06-18 14:40:00,112.12,112.16,112.12,112.12,43026.0,88.5654,88.597,88.5654,88.5654,43026.0
2015-06-18 14:45:00,112.13,112.16,112.13,112.13,52761.0,88.5733,88.597,88.5733,88.5733,52761.0
2015-06-18 14:50:00,112.13,112.17,112.05,112.07,103026.0,88.5733,88.6049,88.5101,88.5259,103026.0
2015-06-18 14:55:00,112.07,112.1,112.03,112.08,39138.0,88.5259,88.5496,88.4943,88.5338,39138.0
2015-06-18 15:00:00,112.09,112.13,112.05,112.1,66702.0,88.5417,88.5733,88.5101,88.5496,66702.0
2015-06-18 15:05:00,112.11,112.11,112.0,112.01,60501.0,88.5575,88.5575,88.4706,88.4785,60501.0
2015-06-18 15:10:00,112.01,112.04,111.98,112.02,66270.0,88.4785,88.5022,88.4548,88.4864,66270.0
2015-06-18 15:15:00,112.03,112.1,112.02,112.1,42894.0,88.4943,88.5496,88.4864,88.5496,42894.0
2015-06-18 15:20:00,112.11,112.13,112.06,112.12,65347.0,88.5575,88.5733,88.518,88.5654,65347.0
2015-06-18 15:25:00,112.11,112.19,112.1,112.14,139648.0,88.5575,88.6207,88.5496,88.5812,139648.0
2015-06-18 15:30:00,112.15,112.17,112.09,112.1,88413.0,88.5891,88.6049,88.5417,88.5496,88413.0
2015-06-18 15:35:00,112.1,112.13,111.99,112.01,93310.0,88.5496,88.5733,88.4627,88.4785,93310.0
2015-06-18 15:40:00,112.01,112.05,111.98,112.0,146173.0,88.4785,88.5101,88.4548,88.4706,146173.0
2015-06-18 15:45:00,112.0,112.02,111.91,111.92,158754.0,88.4706,88.4864,88.3995,88.4074,158754.0
2015-06-18 15:50:00,111.92,111.99,111.86,111.87,236948.0,88.4074,88.4627,88.36,88.3679,236948.0
2015-06-18 15:55:00,111.86,111.93,111.81,111.86,385883.0,88.36,88.4153,88.3205,88.36,385883.0
2015-06-19 09:30:00,111.64,112.1,111.44,111.77,2137639.0,88.1862,88.5496,88.0283,88.2889,2137639.0
2015-06-19 09:35:00,111.8,111.91,111.73,111.77,77638.0,88.3126,88.3995,88.2573,88.2889,77638.0
2015-06-19 09:40:00,111.77,112.06,111.67,112.03,73203.0,88.2889,88.518,88.2099,88.4943,73203.0
2015-06-19 09:45:00,112.02,112.09,111.82,111.89,115765.0,88.4864,88.5417,88.3284,88.3837,115765.0
2015-06-19 09:50:00,111.86,111.98,111.86,111.97,47863.0,88.36,88.4548,88.36,88.4469,47863.0
2015-06-19 09:55:00,111.98,112.17,111.95,112.17,50450.0,88.4548,88.6049,88.4311,88.6049,50450.0
2015-06-19 10:00:00,112.19,112.22,112.02,112.05,94951.0,88.6207,88.6444,88.4864,88.5101,94951.0
2015-06-19 10:05:00,112.05,112.29,112.04,112.22,78690.0,88.5101,88.6997,88.5022,88.6444,78690.0
2015-06-19 10:10:00,112.23,112.39,112.22,112.32,54534.0,88.6523,88.7787,88.6444,88.7234,54534.0
2015-06-19 10:15:00,112.33,112.35,112.18,112.35,70346.0,88.7313,88.7471,88.6128,88.7471,70346.0
2015-06-19 10:20:00,112.35,112.5,112.29,112.48,74222.0,88.7471,88.8656,88.6997,88.8498,74222.0
2015-06-19 10:25:00,112.47,112.54,112.37,112.54,48636.0,88.8419,88.8972,88.7629,88.8972,48636.0
2015-06-19 10:30:00,112.54,112.54,112.44,112.52,82134.0,88.8972,88.8972,88.8182,88.8814,82134.0
2015-06-19 10:35:00,112.51,112.58,112.49,112.5,77240.0,88.8735,88.9288,88.8577,88.8656,77240.0
2015-06-19 10:40:00,112.51,112.62,112.5,112.62,47309.0,88.8735,88.9604,88.8656,88.9604,47309.0
2015-06-19 10:45:00,112.62,112.83,112.6,112.83,73100.0,88.9604,89.1262,88.9446,89.1262,73100.0
2015-06-19 10:50:00,112.83,112.84,112.72,112.8,67597.0,89.1262,89.1341,89.0394,89.1025,67597.0
2015-06-19 10:55:00,112.79,112.96,112.79,112.92,71044.0,89.0946,89.2289,89.0946,89.1973,71044.0
2015-06-19 11:00:00,112.93,112.95,112.78,112.83,51100.0,89.2052,89.221,89.0867,89.1262,51100.0
2015-06-19 11:05:00,112.81,112.84,112.76,112.79,38470.0,89.1104,89.1341,89.0709,89.0946,38470.0
2015-06-19 11:10:00,112.79,112.85,112.76,112.84,38624.0,89.0946,89.142,89.0709,89.1341,38624.0
2015-06-19 11:15:00,112.85,112.98,112.85,112.98,74458.0,89.142,89.2447,89.142,89.2447,74458.0
2015-06-19 11:20:00,112.98,113.0,112.94,112.97,46243.0,89.2447,89.2605,89.2131,89.2368,46243.0
2015-06-19 11:25:00,112.97,113.11,112.96,113.07,60291.0,89.2368,89.3474,89.2289,89.3158,60291.0
2015-06-19 11:30:00,113.09,113.12,113.06,113.12,57579.0,89.3316,89.3553,89.3079,89.3553,57579.0
2015-06-19 11:35:00,113.13,113.16,112.98,113.02,40909.0,89.3632,89.3869,89.2447,89.2763,40909.0
2015-06-19 11:40:00,113.02,113.04,112.98,112.99,27987.0,89.2763,89.2921,89.2447,89.2526,27987.0
2015-06-19 11:45:00,113.0,113.02,112.92,113.01,57631.0,89.2605,89.2763,89.1973,89.2684,57631.0
2015-06-19 11:50:00,113.01,113.08,113.0,113.08,45964.0,89.2684,89.3237,89.2605,89.3237,45964.0
2015-06-19 11:55:00,113.07,113.08,113.0,113.03,36067.0,89.3158,89.3237,89.2605,89.2842,36067.0
2015-06-19 12:00:00,113.03,113.07,112.96,113.04,49448.0,89.2842,89.3158,89.2289,89.2921,49448.0
2015-06-19 12:05:00,113.04,113.04,112.89,112.91,46397.0,89.2921,89.2921,89.1736,89.1894,46397.0
2015-06-19 12:10:00,112.91,112.94,112.85,112.93,56218.0,89.1894,89.2131,89.142,89.2052,56218.0
2015-06-19 12:15:00,112.94,113.04,112.93,113.03,43948.0,89.2131,89.2921,89.2052,89.2842,43948.0
2015-06-19 12:20:00,113.03,113.04,112.96,113.0,32053.0,89.2842,89.2921,89.2289,89.2605,32053.0
2015-06-19 12:25:00,113.01,113.06,112.94,112.96,53331.0,89.2684,89.3079,89.2131,89.2289,53331.0
2015-06-19 12:30:00,112.95,113.07,112.9,113.05,40291.0,89.221,89.3158,89.1815,89.3,40291.0
2015-06-19 12:35:00,113.05,113.11,113.03,113.06,44127.0,89.3,89.3474,89.2842,89.3079,44127.0
2015-06-19 12:40:00,113.07,113.1,113.05,113.07,32599.0,89.3158,89.3395,89.3,89.3158,32599.0
2015-06-19 12:45:00,113.07,113.11,113.04,113.07,28881.0,89.3158,89.3474,89.2921,89.3158,28881.0
2015-06-19 12:50:00,113.07,113.08,112.92,112.95,40223.0,89.3158,89.3237,89.1973,89.221,40223.0
2015-06-19 12:55:00,112.95,112.97,112.88,112.97,29179.0,89.221,89.2368,89.1657,89.2368,29179.0
2015-06-19 13:00:00,112.98,113.04,112.94,113.04,25328.0,89.2447,89.2921,89.2131,89.2921,25328.0
2015-06-19 13:05:00,113.04,113.04,112.95,112.98,37041.0,89.2921,89.2921,89.221,89.2447,37041.0
2015-06-19 13:10:00,112.99,113.03,112.96,112.99,32424.0,89.2526,89.2842,89.2289,89.2526,32424.0
2015-06-19 13:15:00,112.99,113.2,112.99,113.18,47053.0,89.2526,89.4185,89.2526,89.4027,47053.0
2015-06-19 13:20:00,113.19,113.25,113.17,113.25,32368.0,89.4106,89.458,89.3948,89.458,32368.0
2015-06-19 13:25:00,113.25,113.25,113.13,113.17,33881.0,89.458,89.458,89.3632,89.3948,33881.0
2015-06-19 13:30:00,113.17,113.27,113.17,113.23,44304.0,89.3948,89.4738,89.3948,89.4422,44304.0
2015-06-19 13:35:00,113.23,113.3,113.21,113.23,54325.0,89.4422,89.4975,89.4264,89.4422,54325.0
2015-06-19 13:40:00,113.23,113.24,113.15,113.16,28052.0,89.4422,89.4501,89.379,89.3869,28052.0
2015-06-19 13:45:00,113.16,113.23,113.16,113.23,26440.0,89.3869,89.4422,89.3869,89.4422,26440.0
2015-06-19 13:50:00,113.23,113.24,113.13,113.17,33117.0,89.4422,89.4501,89.3632,89.3948,33117.0
2015-06-19 13:55:00,113.17,113.17,113.02,113.05,32980.0,89.3948,89.3948,89.2763,89.3,32980.0
2015-06-19 14:00:00,113.04,113.05,112.93,112.98,34541.0,89.2921,89.3,89.2052,89.2447,34541.0
2015-06-19 14:05:00,112.98,113.02,112.94,112.95,30655.0,89.2447,89.2763,89.2131,89.221,30655.0
2015-06-19 14:10:00,112.94,112.96,112.82,112.84,37243.0,89.2131,89.2289,89.1183,89.1341,37243.0
2015-06-19 14:15:00,112.83,112.9,112.82,112.9,33253.0,89.1262,89.1815,89.1183,89.1815,33253.0
2015-06-19 14:20:00,112.89,112.92,112.82,112.84,51070.0,89.1736,89.1973,89.1183,89.1341,51070.0
2015-06-19 14:25:00,112.84,112.85,112.75,112.76,40326.0,89.1341,89.142,89.063,89.0709,40326.0
2015-06-19 14:30:00,112.76,112.76,112.64,112.71,43457.0,89.0709,89.0709,88.9762,89.0315,43457.0
2015-06-19 14:35:00,112.71,112.76,112.69,112.76,25431.0,89.0315,89.0709,89.0157,89.0709,25431.0
2015-06-19 14:40:00,112.76,112.76,112.59,112.6,27158.0,89.0709,89.0709,88.9367,88.9446,27158.0
2015-06-19 14:45:00,112.6,112.6,112.53,112.57,36854.0,88.9446,88.9446,88.8893,88.9209,36854.0
2015-06-19 14:50:00,112.57,112.66,112.57,112.62,56972.0,88.9209,88.992,88.9209,88.9604,56972.0
2015-06-19 14:55:00,112.61,112.68,112.61,112.65,38016.0,88.9525,89.0078,88.9525,88.9841,38016.0
2015-06-19 15:00:00,112.66,112.67,112.56,112.57,55572.0,88.992,88.9999,88.913,88.9209,55572.0
2015-06-19 15:05:00,112.56,112.59,112.53,112.59,44311.0,88.913,88.9367,88.8893,88.9367,44311.0
2015-06-19 15:10:00,112.59,112.6,112.49,112.54,79767.0,88.9367,88.9446,88.8577,88.8972,79767.0
2015-06-19 15:15:00,112.52,112.52,112.36,112.39,43772.0,88.8814,88.8814,88.755,88.7787,43772.0
2015-06-19 15:20:00,112.4,112.45,112.39,112.45,50454.0,88.7866,88.8261,88.7787,88.8261,50454.0
2015-06-19 15:25:00,112.45,112.5,112.43,112.48,70190.0,88.8261,88.8656,88.8103,88.8498,70190.0
2015-06-19 15:30:00,112.47,112.6,112.46,112.58,101714.0,88.8419,88.9446,88.834,88.9288,101714.0
2015-06-19 15:35:00,112.58,112.6,112.49,112.53,69587.0,88.9288,88.9446,88.8577,88.8893,69587.0
2015-06-19 15:40:00,112.53,112.61,112.53,112.58,96003.0,88.8893,88.9525,88.8893,88.9288,96003.0
2015-06-19 15:45:00,112.58,112.83,112.58,112.81,136641.0,88.9288,89.1262,88.9288,89.1104,136641.0
2015-06-19 15:50:00,112.8,112.81,112.69,112.7,114696.0,89.1025,89.1104,89.0157,89.0236,114696.0
2015-06-19 15:55:00,112.7,112.78,112.47,112.49,343033.0,89.0236,89.0867,88.8419,88.8577,343033.0
2015-06-22 09:30:00,112.93,113.29,112.82,113.14,142077.0,89.2052,89.4896,89.1183,89.3711,142077.0
2015-06-22 09:35:00,113.16,113.23,112.97,113.0,66392.0,89.3869,89.4422,89.2368,89.2605,66392.0
2015-06-22 09:40:00,112.98,113.03,112.78,112.98,72063.0,89.2447,89.2842,89.0867,89.2447,72063.0
2015-06-22 09:45:00,113.01,113.18,113.01,113.04,38714.0,89.2684,89.4027,89.2684,89.2921,38714.0
2015-06-22 09:50:00,113.04,113.07,112.86,112.9,67782.0,89.2921,89.3158,89.1499,89.1815,67782.0
2015-06-22 09:55:00,112.9,113.11,112.9,113.04,53533.0,89.1815,89.3474,89.1815,89.2921,53533.0
2015-06-22 10:00:00,113.05,113.24,113.03,113.14,40018.0,89.3,89.4501,89.2842,89.3711,40018.0
2015-06-22 10:05:00,113.14,113.53,113.09,113.53,57767.0,89.3711,89.6792,89.3316,89.6792,57767.0
2015-06-22 10:10:00,113.54,113.54,113.35,113.38,43682.0,89.6871,89.6871,89.537,89.5607,43682.0
2015-06-22 10:15:00,113.4,113.42,113.28,113.33,44864.0,89.5765,89.5923,89.4817,89.5212,44864.0
2015-06-22 10:20:00,113.31,113.33,113.18,113.18,75271.0,89.5054,89.5212,89.4027,89.4027,75271.0
2015-06-22 10:25:00,113.18,113.2,113.03,113.04,41858.0,89.4027,89.4185,89.2842,89.2921,41858.0
2015-06-22 10:30:00,113.07,113.2,113.04,113.17,37357.0,89.3158,89.4185,89.2921,89.3948,37357.0
2015-06-22 10:35:00,113.17,113.21,113.11,113.16,15681.0,89.3948,89.4264,89.3474,89.3869,15681.0
2015-06-22 10:40:00,113.16,113.43,113.16,113.34,32488.0,89.3869,89.6002,89.3869,89.5291,32488.0
2015-06-22 10:45:00,113.35,113.37,113.27,113.29,32515.0,89.537,89.5528,89.4738,89.4896,32515.0
2015-06-22 10:50:00,113.28,113.41,113.22,113.37,39411.0,89.4817,89.5844,89.4343,89.5528,39411.0
2015-06-22 10:55:00,113.37,113.49,113.36,113.48,25638.0,89.5528,89.6476,89.5449,89.6397,25638.0
2015-06-22 11:00:00,113.47,113.5,113.29,113.49,27038.0,89.6318,89.6555,89.4896,89.6476,27038.0
2015-06-22 11:05:00,113.48,113.53,113.44,113.49,24659.0,89.6397,89.6792,89.6081,89.6476,24659.0
2015-06-22 11:10:00,113.49,113.57,113.47,113.53,25811.0,89.6476,89.7108,89.6318,89.6792,25811.0
2015-06-22 11:15:00,113.52,113.56,113.47,113.52,23757.0,89.6713,89.7029,89.6318,89.6713,23757.0
2015-06-22 11:20:00,113.51,113.6,113.51,113.57,23567.0,89.6634,89.7345,89.6634,89.7108,23567.0
2015-06-22 11:25:00,113.56,113.62,113.54,113.54,24300.0,89.7029,89.7503,89.6871,89.6871,24300.0
2015-06-22 11:30:00,113.54,113.55,113.47,113.51,24961.0,89.6871,89.695,89.6318,89.6634,24961.0
2015-06-22 11:35:00,113.52,113.52,113.45,113.46,24443.0,89.6713,89.6713,89.616,89.6239,24443.0
2015-06-22 11:40:00,113.45,113.48,113.39,113.44,28054.0,89.616,89.6397,89.5686,89.6081,28054.0
2015-06-22 11:45:00,113.44,113.56,113.42,113.56,37086.0,89.6081,89.7029,89.5923,89.7029,37086.0
2015-06-22 11:50:00,113.55,113.58,113.36,113.39,36019.0,89.695,89.7187,89.5449,89.5686,36019.0
2015-06-22 11:55:00,113.39,113.39,113.23,113.24,32960.0,89.5686,89.5686,89.4422,89.4501,32960.0
2015-06-22 12:00:00,113.25,113.3,113.2,113.29,14920.0,89.458,89.4975,89.4185,89.4896,14920.0
2015-06-22 12:05:00,113.29,113.32,113.23,113.25,20416.0,89.4896,89.5133,89.4422,89.458,20416.0
2015-06-22 12:10:00,113.25,113.3,113.19,113.22,18382.0,89.458,89.4975,89.4106,89.4343,18382.0
2015-06-22 12:15:00,113.24,113.33,113.24,113.27,22296.0,89.4501,89.5212,89.4501,89.4738,22296.0
2015-06-22 12:20:00,113.27,113.34,113.16,113.19,35118.0,89.4738,89.5291,89.3869,89.4106,35118.0
2015-06-22 12:25:00,113.19,113.21,113.08,113.17,19663.0,89.4106,89.4264,89.3237,89.3948,19663.0
2015-06-22 12:30:00,113.16,113.2,113.14,113.17,29276.0,89.3869,89.4185,89.3711,89.3948,29276.0
2015-06-22 12:35:00,113.16,113.27,113.14,113.27,15492.0,89.3869,89.4738,89.3711,89.4738,15492.0
2015-06-22 12:40:00,113.26,113.26,113.14,113.16,24450.0,89.4659,89.4659,89.3711,89.3869,24450.0
2015-06-22 12:45:00,113.17,113.19,113.12,113.19,17781.0,89.3948,89.4106,89.3553,89.4106,17781.0
2015-06-22 12:50:00,113.18,113.25,113.17,113.25,16437.0,89.4027,89.458,89.3948,89.458,16437.0
2015-06-22 12:55:00,113.24,113.25,113.19,113.24,17353.0,89.4501,89.458,89.4106,89.4501,17353.0
2015-06-22 13:00:00,113.23,113.31,113.2,113.31,24402.0,89.4422,89.5054,89.4185,89.5054,24402.0
2015-06-22 13:05:00,113.31,113.34,113.22,113.24,21943.0,89.5054,89.5291,89.4343,89.4501,21943.0
2015-06-22 13:10:00,113.26,113.29,113.23,113.26,14783.0,89.4659,89.4896,89.4422,89.4659,14783.0
2015-06-22 13:15:00,113.27,113.28,113.18,113.24,18781.0,89.4738,89.4817,89.4027,89.4501,18781.0
2015-06-22 13:20:00,113.25,113.32,113.23,113.31,20959.0,89.458,89.5133,89.4422,89.5054,20959.0
2015-06-22 13:25:00,113.31,113.33,113.22,113.24,21074.0,89.5054,89.5212,89.4343,89.4501,21074.0
2015-06-22 13:30:00,113.24,113.26,113.16,113.23,23757.0,89.4501,89.4659,89.3869,89.4422,23757.0
2015-06-22 13:35:00,113.25,113.26,113.12,113.16,13142.0,89.458,89.4659,89.3553,89.3869,13142.0
2015-06-22 13:40:00,113.17,113.24,113.15,113.18,11544.0,89.3948,89.4501,89.379,89.4027,11544.0
2015-06-22 13:45:00,113.19,113.27,113.17,113.23,14652.0,89.4106,89.4738,89.3948,89.4422,14652.0
2015-06-22 13:50:00,113.24,113.3,113.18,113.19,15358.0,89.4501,89.4975,89.4027,89.4106,15358.0
2015-06-22 13:55:00,113.2,113.27,113.18,113.27,13542.0,89.4185,89.4738,89.4027,89.4738,13542.0
2015-06-22 14:00:00,113.27,113.3,113.24,113.28,13648.0,89.4738,89.4975,89.4501,89.4817,13648.0
2015-06-22 14:05:00,113.29,113.36,113.29,113.36,22858.0,89.4896,89.5449,89.4896,89.5449,22858.0
2015-06-22 14:10:00,113.37,113.38,113.31,113.32,14501.0,89.5528,89.5607,89.5054,89.5133,14501.0
2015-06-22 14:15:00,113.31,113.36,113.28,113.33,17766.0,89.5054,89.5449,89.4817,89.5212,17766.0
2015-06-22 14:20:00,113.33,113.37,113.26,113.26,22644.0,89.5212,89.5528,89.4659,89.4659,22644.0
2015-06-22 14:25:00,113.26,113.27,113.2,113.2,24820.0,89.4659,89.4738,89.4185,89.4185,24820.0
2015-06-22 14:30:00,113.19,113.21,113.1,113.19,39118.0,89.4106,89.4264,89.3395,89.4106,39118.0
2015-06-22 14:35:00,113.2,113.3,113.2,113.28,19114.0,89.4185,89.4975,89.4185,89.4817,19114.0
2015-06-22 14:40:00,113.26,113.27,113.18,113.21,13069.0,89.4659,89.4738,89.4027,89.4264,13069.0
2015-06-22 14:45:00,113.21,113.23,113.13,113.21,20560.0,89.4264,89.4422,89.3632,89.4264,20560.0
2015-06-22 14:50:00,113.2,113.34,113.2,113.33,35365.0,89.4185,89.5291,89.4185,89.5212,35365.0
2015-06-22 14:55:00,113.33,113.34,113.22,113.27,16939.0,89.5212,89.5291,89.4343,89.4738,16939.0
2015-06-22 15:00:00,113.26,113.26,113.17,113.19,27310.0,89.4659,89.4659,89.3948,89.4106,27310.0
2015-06-22 15:05:00,113.2,113.24,113.19,113.23,26068.0,89.4185,89.4501,89.4106,89.4422,26068.0
2015-06-22 15:10:00,113.23,113.26,113.17,113.17,22900.0,89.4422,89.4659,89.3948,89.3948,22900.0
2015-06-22 15:15:00,113.16,113.19,113.1,113.1,19797.0,89.3869,89.4106,89.3395,89.3395,19797.0
2015-06-22 15:20:00,113.1,113.22,113.09,113.21,25493.0,89.3395,89.4343,89.3316,89.4264,25493.0
2015-06-22 15:25:00,113.2,113.2,113.12,113.14,26425.0,89.4185,89.4185,89.3553,89.3711,26425.0
2015-06-22 15:30:00,113.15,113.22,113.13,113.22,24323.0,89.379,89.4343,89.3632,89.4343,24323.0
2015-06-22 15:35:00,113.22,113.22,113.12,113.14,36639.0,89.4343,89.4343,89.3553,89.3711,36639.0
2015-06-22 15:40:00,113.14,113.2,113.13,113.2,46445.0,89.3711,89.4185,89.3632,89.4185,46445.0
2015-06-22 15:45:00,113.18,113.19,113.07,113.15,60970.0,89.4027,89.4106,89.3158,89.379,60970.0
2015-06-22 15:50:00,113.15,113.16,113.05,113.05,65794.0,89.379,89.3869,89.3,89.3,65794.0
2015-06-22 15:55:00,113.07,113.1,112.97,113.07,183412.0,89.3158,89.3395,89.2368,89.3158,183412.0
2015-06-23 09:30:00,113.24,113.29,113.0,113.13,98264.0,89.4501,89.4896,89.2605,89.3632,98264.0
2015-06-23 09:35:00,113.11,113.29,112.93,113.06,47644.0,89.3474,89.4896,89.2052,89.3079,47644.0
2015-06-23 09:40:00,113.08,113.31,113.08,113.29,38834.0,89.3237,89.5054,89.3237,89.4896,38834.0
2015-06-23 09:45:00,113.29,113.35,113.17,113.32,57113.0,89.4896,89.537,89.3948,89.5133,57113.0
2015-06-23 09:50:00,113.32,113.35,113.15,113.26,47141.0,89.5133,89.537,89.379,89.4659,47141.0
2015-06-23 09:55:00,113.27,113.34,113.2,113.3,25436.0,89.4738,89.5291,89.4185,89.4975,25436.0
2015-06-23 10:00:00,113.28,113.53,113.28,113.5,69343.0,89.4817,89.6792,89.4817,89.6555,69343.0
2015-06-23 10:05:00,113.53,113.59,113.42,113.47,47869.0,89.6792,89.7266,89.5923,89.6318,47869.0
2015-06-23 10:10:00,113.46,113.55,113.44,113.44,30511.0,89.6239,89.695,89.6081,89.6081,30511.0
2015-06-23 10:15:00,113.44,113.51,113.14,113.14,28509.0,89.6081,89.6634,89.3711,89.3711,28509.0
2015-06-23 10:20:00,113.15,113.37,113.15,113.37,20775.0,89.379,89.5528,89.379,89.5528,20775.0
2015-06-23 10:25:00,113.37,113.37,113.15,113.23,25904.0,89.5528,89.5528,89.379,89.4422,25904.0
2015-06-23 10:30:00,113.22,113.41,113.22,113.36,27492.0,89.4343,89.5844,89.4343,89.5449,27492.0
2015-06-23 10:35:00,113.36,113.36,113.26,113.31,16859.0,89.5449,89.5449,89.4659,89.5054,16859.0
2015-06-23 10:40:00,113.28,113.3,113.23,113.23,24165.0,89.4817,89.4975,89.4422,89.4422,24165.0
2015-06-23 10:45:00,113.27,113.37,113.24,113.34,29639.0,89.4738,89.5528,89.4501,89.5291,29639.0
2015-06-23 10:50:00,113.33,113.38,113.26,113.38,25348.0,89.5212,89.5607,89.4659,89.5607,25348.0
2015-06-23 10:55:00,113.4,113.4,113.29,113.31,37046.0,89.5765,89.5765,89.4896,89.5054,37046.0
2015-06-23 11:00:00,113.3,113.39,113.23,113.39,40541.0,89.4975,89.5686,89.4422,89.5686,40541.0
2015-06-23 11:05:00,113.39,113.44,113.35,113.41,50949.0,89.5686,89.6081,89.537,89.5844,50949.0
2015-06-23 11:10:00,113.42,113.44,113.37,113.4,34742.0,89.5923,89.6081,89.5528,89.5765,34742.0
2015-06-23 11:15:00,113.4,113.44,113.31,113.37,57522.0,89.5765,89.6081,89.5054,89.5528,57522.0
2015-06-23 11:20:00,113.38,113.46,113.32,113.38,44786.0,89.5607,89.6239,89.5133,89.5607,44786.0
2015-06-23 11:25:00,113.37,113.4,113.32,113.36,55017.0,89.5528,89.5765,89.5133,89.5449,55017.0
2015-06-23 11:30:00,113.37,113.53,113.33,113.46,47870.0,89.5528,89.6792,89.5212,89.6239,47870.0
2015-06-23 11:35:00,113.46,113.59,113.45,113.48,44718.0,89.6239,89.7266,89.616,89.6397,44718.0
2015-06-23 11:40:00,113.5,113.53,113.45,113.49,20525.0,89.6555,89.6792,89.616,89.6476,20525.0
2015-06-23 11:45:00,113.49,113.56,113.45,113.53,38870.0,89.6476,89.7029,89.616,89.6792,38870.0
2015-06-23 11:50:00,113.53,113.56,113.48,113.53,17436.0,89.6792,89.7029,89.6397,89.6792,17436.0
2015-06-23 11:55:00,113.54,113.57,113.37,113.38,60974.0,89.6871,89.7108,89.5528,89.5607,60974.0
2015-06-23 12:00:00,113.37,113.37,113.25,113.27,23928.0,89.5528,89.5528,89.458,89.4738,23928.0
2015-06-23 12:05:00,113.26,113.27,113.17,113.25,20636.0,89.4659,89.4738,89.3948,89.458,20636.0
2015-06-23 12:10:00,113.23,113.29,113.2,113.23,51323.0,89.4422,89.4896,89.4185,89.4422,51323.0
2015-06-23 12:15:00,113.24,113.28,113.23,113.26,12857.0,89.4501,89.4817,89.4422,89.4659,12857.0
2015-06-23 12:20:00,113.27,113.27,113.15,113.21,16306.0,89.4738,89.4738,89.379,89.4264,16306.0
2015-06-23 12:25:00,113.21,113.24,113.18,113.2,18260.0,89.4264,89.4501,89.4027,89.4185,18260.0
2015-06-23 12:30:00,113.2,113.22,113.19,113.22,8117.0,89.4185,89.4343,89.4106,89.4343,8117.0
2015-06-23 12:35:00,113.21,113.22,113.17,113.18,21100.0,89.4264,89.4343,89.3948,89.4027,21100.0
2015-06-23 12:40:00,113.18,113.19,113.11,113.17,16674.0,89.4027,89.4106,89.3474,89.3948,16674.0
2015-06-23 12:45:00,113.16,113.2,113.13,113.18,20429.0,89.3869,89.4185,89.3632,89.4027,20429.0
2015-06-23 12:50:00,113.2,113.2,113.1,113.1,19720.0,89.4185,89.4185,89.3395,89.3395,19720.0
2015-06-23 12:55:00,113.1,113.16,113.07,113.11,29506.0,89.3395,89.3869,89.3158,89.3474,29506.0
2015-06-23 13:00:00,113.11,113.18,113.11,113.15,14833.0,89.3474,89.4027,89.3474,89.379,14833.0
2015-06-23 13:05:00,113.17,113.17,113.03,113.08,28716.0,89.3948,89.3948,89.2842,89.3237,28716.0
2015-06-23 13:10:00,113.08,113.11,113.05,113.07,17735.0,89.3237,89.3474,89.3,89.3158,17735.0
2015-06-23 13:15:00,113.07,113.09,113.04,113.09,29414.0,89.3158,89.3316,89.2921,89.3316,29414.0
2015-06-23 13:20:00,113.09,113.13,113.06,113.1,21019.0,89.3316,89.3632,89.3079,89.3395,21019.0
2015-06-23 13:25:00,113.1,113.15,113.09,113.11,21819.0,89.3395,89.379,89.3316,89.3474,21819.0
2015-06-23 13:30:00,113.11,113.14,113.08,113.1,16938.0,89.3474,89.3711,89.3237,89.3395,16938.0
2015-06-23 13:35:00,113.1,113.15,113.08,113.15,22074.0,89.3395,89.379,89.3237,89.379,22074.0
2015-06-23 13:40:00,113.14,113.23,113.14,113.22,32940.0,89.3711,89.4422,89.3711,89.4343,32940.0
2015-06-23 13:45:00,113.22,113.25,113.16,113.16,14630.0,89.4343,89.458,89.3869,89.3869,14630.0
2015-06-23 13:50:00,113.16,113.17,113.08,113.11,16850.0,89.3869,89.3948,89.3237,89.3474,16850.0
2015-06-23 13:55:00,113.12,113.15,113.09,113.15,11627.0,89.3553,89.379,89.3316,89.379,11627.0
2015-06-23 14:00:00,113.16,113.19,113.11,113.15,17831.0,89.3869,89.4106,89.3474,89.379,17831.0
2015-06-23 14:05:00,113.15,113.19,113.1,113.11,13339.0,89.379,89.4106,89.3395,89.3474,13339.0
2015-06-23 14:10:00,113.11,113.16,113.09,113.15,13798.0,89.3474,89.3869,89.3316,89.379,13798.0
2015-06-23 14:15:00,113.15,113.2,113.11,113.19,13724.0,89.379,89.4185,89.3474,89.4106,13724.0
2015-06-23 14:20:00,113.19,113.25,113.16,113.22,13693.0,89.4106,89.458,89.3869,89.4343,13693.0
2015-06-23 14:25:00,113.21,113.22,113.17,113.2,12025.0,89.4264,89.4343,89.3948,89.4185,12025.0
2015-06-23 14:30:00,113.19,113.19,113.1,113.12,13993.0,89.4106,89.4106,89.3395,89.3553,13993.0
2015-06-23 14:35:00,113.13,113.25,113.08,113.24,16946.0,89.3632,89.458,89.3237,89.4501,16946.0
2015-06-23 14:40:00,113.23,113.32,113.21,113.22,26954.0,89.4422,89.5133,89.4264,89.4343,26954.0
2015-06-23 14:45:00,113.23,113.28,113.15,113.15,18490.0,89.4422,89.4817,89.379,89.379,18490.0
2015-06-23 14:50:00,113.15,113.22,113.13,113.22,15032.0,89.379,89.4343,89.3632,89.4343,15032.0
2015-06-23 14:55:00,113.22,113.24,113.16,113.16,12558.0,89.4343,89.4501,89.3869,89.3869,12558.0
2015-06-23 15:00:00,113.16,113.2,113.15,113.18,19461.0,89.3869,89.4185,89.379,89.4027,19461.0
2015-06-23 15:05:00,113.17,113.21,113.15,113.2,21915.0,89.3948,89.4264,89.379,89.4185,21915.0
2015-06-23 15:10:00,113.2,113.22,113.16,113.17,27585.0,89.4185,89.4343,89.3869,89.3948,27585.0
2015-06-23 15:15:00,113.16,113.24,113.14,113.23,23936.0,89.3869,89.4501,89.3711,89.4422,23936.0
2015-06-23 15:20:00,113.23,113.27,113.2,113.27,21621.0,89.4422,89.4738,89.4185,89.4738,21621.0
2015-06-23 15:25:00,113.27,113.31,113.22,113.27,29590.0,89.4738,89.5054,89.4343,89.4738,29590.0
2015-06-23 15:30:00,113.27,113.34,113.26,113.33,23409.0,89.4738,89.5291,89.4659,89.5212,23409.0
2015-06-23 15:35:00,113.34,113.34,113.18,113.2,33538.0,89.5291,89.5291,89.4027,89.4185,33538.0
2015-06-23 15:40:00,113.2,113.25,113.19,113.25,29944.0,89.4185,89.458,89.4106,89.458,29944.0
2015-06-23 15:45:00,113.24,113.31,113.23,113.3,47937.0,89.4501,89.5054,89.4422,89.4975,47937.0
2015-06-23 15:50:00,113.3,113.3,113.23,113.29,55364.0,89.4975,89.4975,89.4422,89.4896,55364.0
2015-06-23 15:55:00,113.29,113.29,113.18,113.2,101541.0,89.4896,89.4896,89.4027,89.4185,101541.0
2015-06-24 09:30:00,112.94,113.41,112.91,113.41,97197.0,89.2131,89.5844,89.1894,89.5844,97197.0
2015-06-24 09:35:00,113.41,113.6,113.26,113.35,44866.0,89.5844,89.7345,89.4659,89.537,44866.0
2015-06-24 09:40:00,113.37,113.4,113.17,113.26,37067.0,89.5528,89.5765,89.3948,89.4659,37067.0
2015-06-24 09:45:00,113.27,113.3,113.13,113.23,28330.0,89.4738,89.4975,89.3632,89.4422,28330.0
2015-06-24 09:50:00,113.22,113.28,113.03,113.05,35417.0,89.4343,89.4817,89.2842,89.3,35417.0
2015-06-24 09:55:00,113.07,113.23,113.05,113.22,29127.0,89.3158,89.4422,89.3,89.4343,29127.0
2015-06-24 10:00:00,113.22,113.37,113.2,113.34,52857.0,89.4343,89.5528,89.4185,89.5291,52857.0
2015-06-24 10:05:00,113.36,113.36,113.23,113.28,36202.0,89.5449,89.5449,89.4422,89.4817,36202.0
2015-06-24 10:10:00,113.27,113.28,113.14,113.25,45200.0,89.4738,89.4817,89.3711,89.458,45200.0
2015-06-24 10:15:00,113.24,113.26,113.15,113.26,24093.0,89.4501,89.4659,89.379,89.4659,24093.0
2015-06-24 10:20:00,113.23,113.29,113.22,113.25,14344.0,89.4422,89.4896,89.4343,89.458,14344.0
2015-06-24 10:25:00,113.26,113.45,113.26,113.42,29546.0,89.4659,89.616,89.4659,89.5923,29546.0
2015-06-24 10:30:00,113.44,113.57,113.42,113.51,23591.0,89.6081,89.7108,89.5923,89.6634,23591.0
2015-06-24 10:35:00,113.54,113.56,113.47,113.52,16373.0,89.6871,89.7029,89.6318,89.6713,16373.0
2015-06-24 10:40:00,113.53,113.59,113.48,113.59,30314.0,89.6792,89.7266,89.6397,89.7266,30314.0
2015-06-24 10:45:00,113.58,113.68,113.53,113.64,34660.0,89.7187,89.7977,89.6792,89.7661,34660.0
2015-06-24 10:50:00,113.64,113.65,113.56,113.57,50199.0,89.7661,89.774,89.7029,89.7108,50199.0
2015-06-24 10:55:00,113.57,113.58,113.46,113.5,42078.0,89.7108,89.7187,89.6239,89.6555,42078.0
2015-06-24 11:00:00,113.51,113.51,113.35,113.4,28221.0,89.6634,89.6634,89.537,89.5765,28221.0
2015-06-24 11:05:00,113.4,113.48,113.39,113.44,57251.0,89.5765,89.6397,89.5686,89.6081,57251.0
2015-06-24 11:10:00,113.45,113.47,113.32,113.32,24886.0,89.616,89.6318,89.5133,89.5133,24886.0
2015-06-24 11:15:00,113.32,113.32,113.2,113.3,22847.0,89.5133,89.5133,89.4185,89.4975,22847.0
2015-06-24 11:20:00,113.28,113.34,113.18,113.21,19562.0,89.4817,89.5291,89.4027,89.4264,19562.0
2015-06-24 11:25:00,113.21,113.27,113.2,113.26,15605.0,89.4264,89.4738,89.4185,89.4659,15605.0
2015-06-24 11:30:00,113.26,113.28,113.21,113.22,24628.0,89.4659,89.4817,89.4264,89.4343,24628.0
2015-06-24 11:35:00,113.22,113.3,113.2,113.26,15580.0,89.4343,89.4975,89.4185,89.4659,15580.0
2015-06-24 11:40:00,113.26,113.44,113.2,113.41,49533.0,89.4659,89.6081,89.4185,89.5844,49533.0
2015-06-24 11:45:00,113.41,113.41,113.31,113.33,15259.0,89.5844,89.5844,89.5054,89.5212,15259.0
2015-06-24 11:50:00,113.32,113.4,113.27,113.34,31126.0,89.5133,89.5765,89.4738,89.5291,31126.0
2015-06-24 11:55:00,113.34,113.41,113.23,113.28,22538.0,89.5291,89.5844,89.4422,89.4817,22538.0
2015-06-24 12:00:00,113.28,113.28,113.05,113.1,20702.0,89.4817,89.4817,89.3,89.3395,20702.0
2015-06-24 12:05:00,113.08,113.12,113.06,113.07,17098.0,89.3237,89.3553,89.3079,89.3158,17098.0
2015-06-24 12:10:00,113.07,113.16,113.03,113.16,31053.0,89.3158,89.3869,89.2842,89.3869,31053.0
2015-06-24 12:15:00,113.15,113.17,113.11,113.14,9644.0,89.379,89.3948,89.3474,89.3711,9644.0
2015-06-24 12:20:00,113.13,113.13,113.03,113.11,16620.0,89.3632,89.3632,89.2842,89.3474,16620.0
2015-06-24 12:25:00,113.12,113.13,113.01,113.04,13359.0,89.3553,89.3632,89.2684,89.2921,13359.0
2015-06-24 12:30:00,113.05,113.09,113.0,113.09,14447.0,89.3,89.3316,89.2605,89.3316,14447.0
2015-06-24 12:35:00,113.07,113.14,113.07,113.1,22290.0,89.3158,89.3711,89.3158,89.3395,22290.0
2015-06-24 12:40:00,113.09,113.09,113.01,113.02,16557.0,89.3316,89.3316,89.2684,89.2763,16557.0
2015-06-24 12:45:00,113.01,113.05,112.94,112.98,30404.0,89.2684,89.3,89.2131,89.2447,30404.0
2015-06-24 12:50:00,112.97,112.98,112.85,112.91,47108.0,89.2368,89.2447,89.142,89.1894,47108.0
2015-06-24 12:55:00,112.91,112.93,112.86,112.92,23091.0,89.1894,89.2052,89.1499,89.1973,23091.0
2015-06-24 13:00:00,112.91,112.93,112.81,112.81,98542.0,89.1894,89.2052,89.1104,89.1104,98542.0
2015-06-24 13:05:00,112.8,112.9,112.78,112.88,15963.0,89.1025,89.1815,89.0867,89.1657,15963.0
2015-06-24 13:10:00,112.88,112.89,112.8,112.8,14598.0,89.1657,89.1736,89.1025,89.1025,14598.0
2015-06-24 13:15:00,112.8,112.82,112.74,112.76,16038.0,89.1025,89.1183,89.0551,89.0709,16038.0
2015-06-24 13:20:00,112.77,112.84,112.74,112.74,28286.0,89.0788,89.1341,89.0551,89.0551,28286.0
2015-06-24 13:25:00,112.74,112.76,112.63,112.71,28330.0,89.0551,89.0709,88.9683,89.0315,28330.0
2015-06-24 13:30:00,112.71,112.76,112.66,112.73,25402.0,89.0315,89.0709,88.992,89.0473,25402.0
2015-06-24 13:35:00,112.73,112.78,112.68,112.68,31540.0,89.0473,89.0867,89.0078,89.0078,31540.0
2015-06-24 13:40:00,112.69,112.78,112.65,112.72,50080.0,89.0157,89.0867,88.9841,89.0394,50080.0
2015-06-24 13:45:00,112.73,112.81,112.69,112.76,15135.0,89.0473,89.1104,89.0157,89.0709,15135.0
2015-06-24 13:50:00,112.77,112.79,112.71,112.77,17377.0,89.0788,89.0946,89.0315,89.0788,17377.0
2015-06-24 13:55:00,112.77,112.87,112.77,112.87,11938.0,89.0788,89.1578,89.0788,89.1578,11938.0
2015-06-24 14:00:00,112.87,112.91,112.82,112.84,25002.0,89.1578,89.1894,89.1183,89.1341,25002.0
2015-06-24 14:05:00,112.84,112.86,112.7,112.72,37989.0,89.1341,89.1499,89.0236,89.0394,37989.0
2015-06-24 14:10:00,112.71,112.71,112.61,112.67,64917.0,89.0315,89.0315,88.9525,88.9999,64917.0
2015-06-24 14:15:00,112.67,112.7,112.57,112.57,40023.0,88.9999,89.0236,88.9209,88.9209,40023.0
2015-06-24 14:20:00,112.58,112.59,112.5,112.52,48895.0,88.9288,88.9367,88.8656,88.8814,48895.0
2015-06-24 14:25:00,112.52,112.55,112.49,112.52,32274.0,88.8814,88.9051,88.8577,88.8814,32274.0
2015-06-24 14:30:00,112.52,112.62,112.5,112.6,47967.0,88.8814,88.9604,88.8656,88.9446,47967.0
2015-06-24 14:35:00,112.61,112.72,112.57,112.67,25687.0,88.9525,89.0394,88.9209,88.9999,25687.0
2015-06-24 14:40:00,112.69,112.75,112.67,112.68,17100.0,89.0157,89.063,88.9999,89.0078,17100.0
2015-06-24 14:45:00,112.68,112.74,112.68,112.72,17509.0,89.0078,89.0551,89.0078,89.0394,17509.0
2015-06-24 14:50:00,112.72,112.8,112.69,112.71,27121.0,89.0394,89.1025,89.0157,89.0315,27121.0
2015-06-24 14:55:00,112.72,112.76,112.71,112.72,23809.0,89.0394,89.0709,89.0315,89.0394,23809.0
2015-06-24 15:00:00,112.71,112.71,112.65,112.68,27929.0,89.0315,89.0315,88.9841,89.0078,27929.0
2015-06-24 15:05:00,112.68,112.7,112.52,112.55,57056.0,89.0078,89.0236,88.8814,88.9051,57056.0
2015-06-24 15:10:00,112.54,112.56,112.49,112.55,66379.0,88.8972,88.913,88.8577,88.9051,66379.0
2015-06-24 15:15:00,112.55,112.59,112.52,112.55,36169.0,88.9051,88.9367,88.8814,88.9051,36169.0
2015-06-24 15:20:00,112.55,112.58,112.45,112.53,66419.0,88.9051,88.9288,88.8261,88.8893,66419.0
2015-06-24 15:25:00,112.54,112.59,112.48,112.52,63656.0,88.8972,88.9367,88.8498,88.8814,63656.0
2015-06-24 15:30:00,112.52,112.56,112.47,112.51,66855.0,88.8814,88.913,88.8419,88.8735,66855.0
2015-06-24 15:35:00,112.52,112.55,112.44,112.46,50317.0,88.8814,88.9051,88.8182,88.834,50317.0
2015-06-24 15:40:00,112.46,112.53,112.41,112.51,40220.0,88.834,88.8893,88.7945,88.8735,40220.0
2015-06-24 15:45:00,112.5,112.6,112.46,112.48,150079.0,88.8656,88.9446,88.834,88.8498,150079.0
2015-06-24 15:50:00,112.48,112.49,112.42,112.48,77197.0,88.8498,88.8577,88.8024,88.8498,77197.0
2015-06-24 15:55:00,112.48,112.51,112.37,112.37,272410.0,88.8498,88.8735,88.7629,88.7629,272410.0
2015-06-25 09:30:00,113.24,113.32,113.02,113.13,142550.0,89.4501,89.5133,89.2763,89.3632,142550.0
2015-06-25 09:35:00,113.11,113.71,113.09,113.59,219117.0,89.3474,89.8214,89.3316,89.7266,219117.0
2015-06-25 09:40:00,113.63,113.63,113.04,113.3,105306.0,89.7582,89.7582,89.2921,89.4975,105306.0
2015-06-25 09:45:00,113.3,113.33,112.99,112.99,51505.0,89.4975,89.5212,89.2526,89.2526,51505.0
2015-06-25 09:50:00,112.98,113.11,112.91,112.98,70283.0,89.2447,89.3474,89.1894,89.2447,70283.0
2015-06-25 09:55:00,113.05,113.19,112.97,113.04,45907.0,89.3,89.4106,89.2368,89.2921,45907.0
2015-06-25 10:00:00,113.01,113.08,112.8,112.8,28030.0,89.2684,89.3237,89.1025,89.1025,28030.0
2015-06-25 10:05:00,112.81,112.9,112.76,112.88,31271.0,89.1104,89.1815,89.0709,89.1657,31271.0
2015-06-25 10:10:00,112.85,112.89,112.74,112.77,36145.0,89.142,89.1736,89.0551,89.0788,36145.0
2015-06-25 10:15:00,112.78,112.78,112.61,112.7,48941.0,89.0867,89.0867,88.9525,89.0236,48941.0
2015-06-25 10:20:00,112.69,112.87,112.65,112.71,61955.0,89.0157,89.1578,88.9841,89.0315,61955.0
2015-06-25 10:25:00,112.71,112.79,112.66,112.68,39856.0,89.0315,89.0946,88.992,89.0078,39856.0
2015-06-25 10:30:00,112.67,112.72,112.6,112.72,41045.0,88.9999,89.0394,88.9446,89.0394,41045.0
2015-06-25 10:35:00,112.73,112.75,112.66,112.72,38903.0,89.0473,89.063,88.992,89.0394,38903.0
2015-06-25 10:40:00,112.73,112.84,112.61,112.8,47398.0,89.0473,89.1341,88.9525,89.1025,47398.0
2015-06-25 10:45:00,112.8,112.96,112.75,112.93,55565.0,89.1025,89.2289,89.063,89.2052,55565.0
2015-06-25 10:50:00,112.94,112.98,112.86,112.87,22940.0,89.2131,89.2447,89.1499,89.1578,22940.0
2015-06-25 10:55:00,112.88,112.96,112.85,112.92,45968.0,89.1657,89.2289,89.142,89.1973,45968.0
2015-06-25 11:00:00,112.93,112.99,112.89,112.9,34155.0,89.2052,89.2526,89.1736,89.1815,34155.0
2015-06-25 11:05:00,112.92,113.0,112.91,112.97,41252.0,89.1973,89.2605,89.1894,89.2368,41252.0
2015-06-25 11:10:00,112.96,113.02,112.93,112.96,40779.0,89.2289,89.2763,89.2052,89.2289,40779.0
2015-06-25 11:15:00,112.98,113.0,112.85,112.89,35190.0,89.2447,89.2605,89.142,89.1736,35190.0
2015-06-25 11:20:00,112.89,112.99,112.85,112.98,37290.0,89.1736,89.2526,89.142,89.2447,37290.0
2015-06-25 11:25:00,112.99,113.17,112.98,113.09,61797.0,89.2526,89.3948,89.2447,89.3316,61797.0
2015-06-25 11:30:00,113.08,113.14,113.0,113.02,29922.0,89.3237,89.3711,89.2605,89.2763,29922.0
2015-06-25 11:35:00,113.02,113.02,112.88,112.88,21167.0,89.2763,89.2763,89.1657,89.1657,21167.0
2015-06-25 11:40:00,112.89,112.9,112.8,112.86,36495.0,89.1736,89.1815,89.1025,89.1499,36495.0
2015-06-25 11:45:00,112.84,112.87,112.81,112.81,24763.0,89.1341,89.1578,89.1104,89.1104,24763.0
2015-06-25 11:50:00,112.83,112.91,112.83,112.84,17744.0,89.1262,89.1894,89.1262,89.1341,17744.0
2015-06-25 11:55:00,112.84,112.98,112.84,112.9,30437.0,89.1341,89.2447,89.1341,89.1815,30437.0
2015-06-25 12:00:00,112.91,112.96,112.89,112.91,20591.0,89.1894,89.2289,89.1736,89.1894,20591.0
2015-06-25 12:05:00,112.91,112.98,112.88,112.91,37636.0,89.1894,89.2447,89.1657,89.1894,37636.0
2015-06-25 12:10:00,112.9,112.9,112.79,112.86,18735.0,89.1815,89.1815,89.0946,89.1499,18735.0
2015-06-25 12:15:00,112.87,112.98,112.87,112.92,13445.0,89.1578,89.2447,89.1578,89.1973,13445.0
2015-06-25 12:20:00,112.93,113.03,112.92,112.96,30074.0,89.2052,89.2842,89.1973,89.2289,30074.0
2015-06-25 12:25:00,112.97,112.98,112.92,112.97,23342.0,89.2368,89.2447,89.1973,89.2368,23342.0
2015-06-25 12:30:00,112.96,113.03,112.93,112.98,23944.0,89.2289,89.2842,89.2052,89.2447,23944.0
2015-06-25 12:35:00,112.99,113.02,112.95,112.99,31850.0,89.2526,89.2763,89.221,89.2526,31850.0
2015-06-25 12:40:00,112.98,113.01,112.92,113.0,33777.0,89.2447,89.2684,89.1973,89.2605,33777.0
2015-06-25 12:45:00,113.0,113.03,112.95,112.99,27684.0,89.2605,89.2842,89.221,89.2526,27684.0
2015-06-25 12:50:00,113.01,113.11,113.01,113.09,60745.0,89.2684,89.3474,89.2684,89.3316,60745.0
2015-06-25 12:55:00,113.11,113.11,113.05,113.09,32557.0,89.3474,89.3474,89.3,89.3316,32557.0
2015-06-25 13:00:00,113.09,113.1,112.93,112.97,19768.0,89.3316,89.3395,89.2052,89.2368,19768.0
2015-06-25 13:05:00,112.96,112.98,112.91,112.98,16651.0,89.2289,89.2447,89.1894,89.2447,16651.0
2015-06-25 13:10:00,112.99,113.06,112.97,113.05,19778.0,89.2526,89.3079,89.2368,89.3,19778.0
2015-06-25 13:15:00,113.05,113.12,113.04,113.09,17910.0,89.3,89.3553,89.2921,89.3316,17910.0
2015-06-25 13:20:00,113.09,113.09,112.95,112.98,15867.0,89.3316,89.3316,89.221,89.2447,15867.0
2015-06-25 13:25:00,113.0,113.02,112.97,112.99,20266.0,89.2605,89.2763,89.2368,89.2526,20266.0
2015-06-25 13:30:00,112.99,113.0,112.94,112.95,43478.0,89.2526,89.2605,89.2131,89.221,43478.0
2015-06-25 13:35:00,112.93,113.03,112.93,113.0,18827.0,89.2052,89.2842,89.2052,89.2605,18827.0
2015-06-25 13:40:00,113.0,113.0,112.9,112.94,13391.0,89.2605,89.2605,89.1815,89.2131,13391.0
2015-06-25 13:45:00,112.94,112.97,112.88,112.91,19945.0,89.2131,89.2368,89.1657,89.1894,19945.0
2015-06-25 13:50:00,112.91,112.91,112.84,112.87,12419.0,89.1894,89.1894,89.1341,89.1578,12419.0
2015-06-25 13:55:00,112.88,112.92,112.8,112.87,34847.0,89.1657,89.1973,89.1025,89.1578,34847.0
2015-06-25 14:00:00,112.88,112.89,112.74,112.74,24770.0,89.1657,89.1736,89.0551,89.0551,24770.0
2015-06-25 14:05:00,112.72,112.73,112.57,112.6,36686.0,89.0394,89.0473,88.9209,88.9446,36686.0
2015-06-25 14:10:00,112.6,112.61,112.45,112.55,29851.0,88.9446,88.9525,88.8261,88.9051,29851.0
2015-06-25 14:15:00,112.54,112.6,112.5,112.59,19349.0,88.8972,88.9446,88.8656,88.9367,19349.0
2015-06-25 14:20:00,112.58,112.6,112.43,112.45,31369.0,88.9288,88.9446,88.8103,88.8261,31369.0
2015-06-25 14:25:00,112.45,112.46,112.28,112.39,44020.0,88.8261,88.834,88.6918,88.7787,44020.0
2015-06-25 14:30:00,112.4,112.45,112.34,112.44,27380.0,88.7866,88.8261,88.7392,88.8182,27380.0
2015-06-25 14:35:00,112.44,112.51,112.43,112.51,27345.0,88.8182,88.8735,88.8103,88.8735,27345.0
2015-06-25 14:40:00,112.53,112.53,112.45,112.5,27287.0,88.8893,88.8893,88.8261,88.8656,27287.0
2015-06-25 14:45:00,112.51,112.53,112.44,112.45,45450.0,88.8735,88.8893,88.8182,88.8261,45450.0
2015-06-25 14:50:00,112.45,112.45,112.37,112.4,69872.0,88.8261,88.8261,88.7629,88.7866,69872.0
2015-06-25 14:55:00,112.4,112.48,112.36,112.46,34915.0,88.7866,88.8498,88.755,88.834,34915.0
2015-06-25 15:00:00,112.47,112.56,112.45,112.54,40762.0,88.8419,88.913,88.8261,88.8972,40762.0
2015-06-25 15:05:00,112.55,112.6,112.54,112.58,74557.0,88.9051,88.9446,88.8972,88.9288,74557.0
2015-06-25 15:10:00,112.57,112.61,112.53,112.61,52822.0,88.9209,88.9525,88.8893,88.9525,52822.0
2015-06-25 15:15:00,112.6,112.62,112.49,112.55,57683.0,88.9446,88.9604,88.8577,88.9051,57683.0
2015-06-25 15:20:00,112.55,112.62,112.52,112.61,33768.0,88.9051,88.9604,88.8814,88.9525,33768.0
2015-06-25 15:25:00,112.62,112.63,112.54,112.58,31809.0,88.9604,88.9683,88.8972,88.9288,31809.0
2015-06-25 15:30:00,112.59,112.61,112.45,112.45,46899.0,88.9367,88.9525,88.8261,88.8261,46899.0
2015-06-25 15:35:00,112.46,112.49,112.44,112.48,25759.0,88.834,88.8577,88.8182,88.8498,25759.0
2015-06-25 15:40:00,112.48,112.5,112.39,112.42,32425.0,88.8498,88.8656,88.7787,88.8024,32425.0
2015-06-25 15:45:00,112.42,112.48,112.41,112.42,57732.0,88.8024,88.8498,88.7945,88.8024,57732.0
2015-06-25 15:50:00,112.41,112.44,112.39,112.42,75163.0,88.7945,88.8182,88.7787,88.8024,75163.0
2015-06-25 15:55:00,112.41,112.42,112.24,112.26,204733.0,88.7945,88.8024,88.6602,88.676,204733.0
2015-06-26 09:30:00,112.77,112.92,112.65,112.75,116527.0,89.0788,89.1973,88.9841,89.063,116527.0
2015-06-26 09:35:00,112.76,112.76,112.24,112.43,58802.0,89.0709,89.0709,88.6602,88.8103,58802.0
2015-06-26 09:40:00,112.44,112.79,112.35,112.76,77654.0,88.8182,89.0946,88.7471,89.0709,77654.0
2015-06-26 09:45:00,112.79,112.98,112.75,112.94,53043.0,89.0946,89.2447,89.063,89.2131,53043.0
2015-06-26 09:50:00,112.93,113.32,112.9,113.31,87022.0,89.2052,89.5133,89.1815,89.5054,87022.0
2015-06-26 09:55:00,113.29,113.34,113.05,113.05,102251.0,89.4896,89.5291,89.3,89.3,102251.0
2015-06-26 10:00:00,113.1,113.24,113.05,113.16,42996.0,89.3395,89.4501,89.3,89.3869,42996.0
2015-06-26 10:05:00,113.17,113.19,112.98,113.06,43791.0,89.3948,89.4106,89.2447,89.3079,43791.0
2015-06-26 10:10:00,113.06,113.06,112.87,112.98,33051.0,89.3079,89.3079,89.1578,89.2447,33051.0
2015-06-26 10:15:00,112.99,113.04,112.89,112.9,36822.0,89.2526,89.2921,89.1736,89.1815,36822.0
2015-06-26 10:20:00,112.91,112.95,112.74,112.79,36499.0,89.1894,89.221,89.0551,89.0946,36499.0
2015-06-26 10:25:00,112.79,113.01,112.74,112.98,33450.0,89.0946,89.2684,89.0551,89.2447,33450.0
2015-06-26 10:30:00,112.98,112.99,112.9,112.92,26013.0,89.2447,89.2526,89.1815,89.1973,26013.0
2015-06-26 10:35:00,112.9,113.0,112.88,112.9,27996.0,89.1815,89.2605,89.1657,89.1815,27996.0
2015-06-26 10:40:00,112.92,112.95,112.74,112.76,25705.0,89.1973,89.221,89.0551,89.0709,25705.0
2015-06-26 10:45:00,112.76,112.78,112.68,112.69,43359.0,89.0709,89.0867,89.0078,89.0157,43359.0
2015-06-26 10:50:00,112.72,112.82,112.7,112.8,20642.0,89.0394,89.1183,89.0236,89.1025,20642.0
2015-06-26 10:55:00,112.81,112.83,112.66,112.71,30458.0,89.1104,89.1262,88.992,89.0315,30458.0
2015-06-26 11:00:00,112.71,112.79,112.67,112.76,34477.0,89.0315,89.0946,88.9999,89.0709,34477.0
2015-06-26 11:05:00,112.76,112.95,112.76,112.95,23584.0,89.0709,89.221,89.0709,89.221,23584.0
2015-06-26 11:10:00,112.96,112.99,112.86,112.97,33401.0,89.2289,89.2526,89.1499,89.2368,33401.0
2015-06-26 11:15:00,112.96,112.96,112.84,112.84,17333.0,89.2289,89.2289,89.1341,89.1341,17333.0
2015-06-26 11:20:00,112.85,112.88,112.77,112.88,15672.0,89.142,89.1657,89.0788,89.1657,15672.0
2015-06-26 11:25:00,112.88,112.94,112.85,112.85,25146.0,89.1657,89.2131,89.142,89.142,25146.0
2015-06-26 11:30:00,112.86,112.95,112.75,112.76,92593.0,89.1499,89.221,89.063,89.0709,92593.0
2015-06-26 11:35:00,112.77,112.92,112.77,112.87,50622.0,89.0788,89.1973,89.0788,89.1578,50622.0
2015-06-26 11:40:00,112.88,112.94,112.81,112.86,36329.0,89.1657,89.2131,89.1104,89.1499,36329.0
2015-06-26 11:45:00,112.84,112.89,112.73,112.76,36931.0,89.1341,89.1736,89.0473,89.0709,36931.0
2015-06-26 11:50:00,112.75,112.78,112.69,112.72,27166.0,89.063,89.0867,89.0157,89.0394,27166.0
2015-06-26 11:55:00,112.74,112.77,112.68,112.73,26067.0,89.0551,89.0788,89.0078,89.0473,26067.0
2015-06-26 12:00:00,112.74,112.82,112.67,112.8,18375.0,89.0551,89.1183,88.9999,89.1025,18375.0
2015-06-26 12:05:00,112.79,112.9,112.79,112.85,14525.0,89.0946,89.1815,89.0946,89.142,14525.0
2015-06-26 12:10:00,112.85,112.94,112.82,112.91,24254.0,89.142,89.2131,89.1183,89.1894,24254.0
2015-06-26 12:15:00,112.91,113.0,112.89,113.0,19470.0,89.1894,89.2605,89.1736,89.2605,19470.0
2015-06-26 12:20:00,113.0,113.03,112.95,112.99,22950.0,89.2605,89.2842,89.221,89.2526,22950.0
2015-06-26 12:25:00,112.99,113.02,112.94,112.97,16164.0,89.2526,89.2763,89.2131,89.2368,16164.0
2015-06-26 12:30:00,112.98,112.98,112.79,112.8,21346.0,89.2447,89.2447,89.0946,89.1025,21346.0
2015-06-26 12:35:00,112.8,112.82,112.65,112.65,20721.0,89.1025,89.1183,88.9841,88.9841,20721.0
2015-06-26 12:40:00,112.65,112.68,112.51,112.62,41555.0,88.9841,89.0078,88.8735,88.9604,41555.0
2015-06-26 12:45:00,112.63,112.67,112.57,112.59,28159.0,88.9683,88.9999,88.9209,88.9367,28159.0
2015-06-26 12:50:00,112.59,112.61,112.46,112.49,39120.0,88.9367,88.9525,88.834,88.8577,39120.0
2015-06-26 12:55:00,112.49,112.52,112.31,112.33,24021.0,88.8577,88.8814,88.7155,88.7313,24021.0
2015-06-26 13:00:00,112.35,112.52,112.27,112.42,31199.0,88.7471,88.8814,88.6839,88.8024,31199.0
2015-06-26 13:05:00,112.45,112.52,112.41,112.43,18218.0,88.8261,88.8814,88.7945,88.8103,18218.0
2015-06-26 13:10:00,112.44,112.45,112.3,112.37,25170.0,88.8182,88.8261,88.7076,88.7629,25170.0
2015-06-26 13:15:00,112.37,112.41,112.31,112.31,20524.0,88.7629,88.7945,88.7155,88.7155,20524.0
2015-06-26 13:20:00,112.32,112.38,112.23,112.24,30661.0,88.7234,88.7708,88.6523,88.6602,30661.0
2015-06-26 13:25:00,112.24,112.4,112.24,112.39,37851.0,88.6602,88.7866,88.6602,88.7787,37851.0
2015-06-26 13:30:00,112.38,112.39,112.33,112.36,41544.0,88.7708,88.7787,88.7313,88.755,41544.0
2015-06-26 13:35:00,112.37,112.38,112.32,112.37,34505.0,88.7629,88.7708,88.7234,88.7629,34505.0
2015-06-26 13:40:00,112.38,112.6,112.37,112.55,31838.0,88.7708,88.9446,88.7629,88.9051,31838.0
2015-06-26 13:45:00,112.57,112.6,112.47,112.51,17678.0,88.9209,88.9446,88.8419,88.8735,17678.0
2015-06-26 13:50:00,112.53,112.54,112.42,112.43,18390.0,88.8893,88.8972,88.8024,88.8103,18390.0
2015-06-26 13:55:00,112.44,112.49,112.42,112.45,15179.0,88.8182,88.8577,88.8024,88.8261,15179.0
2015-06-26 14:00:00,112.46,112.54,112.46,112.52,27015.0,88.834,88.8972,88.834,88.8814,27015.0
2015-06-26 14:05:00,112.53,112.54,112.49,112.5,25423.0,88.8893,88.8972,88.8577,88.8656,25423.0
2015-06-26 14:10:00,112.49,112.53,112.44,112.5,44824.0,88.8577,88.8893,88.8182,88.8656,44824.0
2015-06-26 14:15:00,112.5,112.55,112.45,112.5,35916.0,88.8656,88.9051,88.8261,88.8656,35916.0
2015-06-26 14:20:00,112.5,112.59,112.5,112.55,23468.0,88.8656,88.9367,88.8656,88.9051,23468.0
2015-06-26 14:25:00,112.55,112.58,112.51,112.57,25945.0,88.9051,88.9288,88.8735,88.9209,25945.0
2015-06-26 14:30:00,112.55,112.6,112.53,112.55,22041.0,88.9051,88.9446,88.8893,88.9051,22041.0
2015-06-26 14:35:00,112.57,112.64,112.55,112.62,32474.0,88.9209,88.9762,88.9051,88.9604,32474.0
2015-06-26 14:40:00,112.62,112.67,112.54,112.58,32088.0,88.9604,88.9999,88.8972,88.9288,32088.0
2015-06-26 14:45:00,112.58,112.58,112.47,112.53,38773.0,88.9288,88.9288,88.8419,88.8893,38773.0
2015-06-26 14:50:00,112.53,112.59,112.53,112.57,22526.0,88.8893,88.9367,88.8893,88.9209,22526.0
2015-06-26 14:55:00,112.57,112.61,112.48,112.56,20513.0,88.9209,88.9525,88.8498,88.913,20513.0
2015-06-26 15:00:00,112.54,112.7,112.53,112.7,32292.0,88.8972,89.0236,88.8893,89.0236,32292.0
2015-06-26 15:05:00,112.71,112.89,112.68,112.81,51587.0,89.0315,89.1736,89.0078,89.1104,51587.0
2015-06-26 15:10:00,112.81,112.87,112.68,112.7,59215.0,89.1104,89.1578,89.0078,89.0236,59215.0
2015-06-26 15:15:00,112.71,112.82,112.71,112.78,41676.0,89.0315,89.1183,89.0315,89.0867,41676.0
2015-06-26 15:20:00,112.78,112.82,112.68,112.71,34941.0,89.0867,89.1183,89.0078,89.0315,34941.0
2015-06-26 15:25:00,112.71,112.8,112.69,112.77,32587.0,89.0315,89.1025,89.0157,89.0788,32587.0
2015-06-26 15:30:00,112.76,112.77,112.67,112.72,45503.0,89.0709,89.0788,88.9999,89.0394,45503.0
2015-06-26 15:35:00,112.72,112.73,112.55,112.57,38614.0,89.0394,89.0473,88.9051,88.9209,38614.0
2015-06-26 15:40:00,112.57,112.61,112.53,112.57,37341.0,88.9209,88.9525,88.8893,88.9209,37341.0
2015-06-26 15:45:00,112.56,112.62,112.53,112.55,109892.0,88.913,88.9604,88.8893,88.9051,109892.0
2015-06-26 15:50:00,112.55,112.6,112.5,112.58,118675.0,88.9051,88.9446,88.8656,88.9288,118675.0
2015-06-26 15:55:00,112.57,112.68,112.55,112.61,277954.0,88.9209,89.0078,88.9051,88.9525,277954.0
2015-06-29 09:30:00,111.56,111.7,111.15,111.58,187489.0,88.123,88.2336,87.7992,88.1388,187489.0
2015-06-29 09:35:00,111.56,111.67,111.4,111.58,41442.0,88.123,88.2099,87.9967,88.1388,41442.0
2015-06-29 09:40:00,111.6,112.04,111.6,112.01,94413.0,88.1546,88.5022,88.1546,88.4785,94413.0
2015-06-29 09:45:00,112.0,112.16,111.91,112.12,113413.0,88.4706,88.597,88.3995,88.5654,113413.0
2015-06-29 09:50:00,112.12,112.22,112.02,112.16,94717.0,88.5654,88.6444,88.4864,88.597,94717.0
2015-06-29 09:55:00,112.15,112.16,111.98,112.12,81287.0,88.5891,88.597,88.4548,88.5654,81287.0
2015-06-29 10:00:00,112.12,112.14,111.98,112.11,38501.0,88.5654,88.5812,88.4548,88.5575,38501.0
2015-06-29 10:05:00,112.11,112.22,112.06,112.2,50676.0,88.5575,88.6444,88.518,88.6286,50676.0
2015-06-29 10:10:00,112.18,112.21,112.05,112.2,51160.0,88.6128,88.6365,88.5101,88.6286,51160.0
2015-06-29 10:15:00,112.19,112.32,112.06,112.15,62475.0,88.6207,88.7234,88.518,88.5891,62475.0
2015-06-29 10:20:00,112.14,112.22,112.0,112.21,39388.0,88.5812,88.6444,88.4706,88.6365,39388.0
2015-06-29 10:25:00,112.21,112.26,112.11,112.17,48353.0,88.6365,88.676,88.5575,88.6049,48353.0
2015-06-29 10:30:00,112.13,112.15,111.91,111.98,133594.0,88.5733,88.5891,88.3995,88.4548,133594.0
2015-06-29 10:35:00,111.98,112.06,111.81,111.83,87149.0,88.4548,88.518,88.3205,88.3363,87149.0
2015-06-29 10:40:00,111.84,111.94,111.81,111.9,27160.0,88.3442,88.4232,88.3205,88.3916,27160.0
2015-06-29 10:45:00,111.88,112.04,111.83,111.91,25645.0,88.3758,88.5022,88.3363,88.3995,25645.0
2015-06-29 10:50:00,111.9,111.9,111.75,111.8,26317.0,88.3916,88.3916,88.2731,88.3126,26317.0
2015-06-29 10:55:00,111.79,111.79,111.41,111.49,40309.0,88.3047,88.3047,88.0046,88.0678,40309.0
2015-06-29 11:00:00,111.46,111.48,111.35,111.4,38102.0,88.0441,88.0599,87.9572,87.9967,38102.0
2015-06-29 11:05:00,111.41,111.54,111.4,111.44,23434.0,88.0046,88.1072,87.9967,88.0283,23434.0
2015-06-29 11:10:00,111.43,111.51,111.33,111.34,39711.0,88.0204,88.0836,87.9414,87.9493,39711.0
2015-06-29 11:15:00,111.35,111.5,111.35,111.39,35366.0,87.9572,88.0757,87.9572,87.9888,35366.0
2015-06-29 11:20:00,111.39,111.59,111.39,111.57,43111.0,87.9888,88.1467,87.9888,88.1309,43111.0
2015-06-29 11:25:00,111.57,111.6,111.44,111.51,41566.0,88.1309,88.1546,88.0283,88.0836,41566.0
2015-06-29 11:30:00,111.53,111.58,111.46,111.49,74654.0,88.0994,88.1388,88.0441,88.0678,74654.0
2015-06-29 11:35:00,111.48,111.53,111.42,111.47,39174.0,88.0599,88.0994,88.0125,88.052,39174.0
2015-06-29 11:40:00,111.46,111.58,111.46,111.56,28613.0,88.0441,88.1388,88.0441,88.123,28613.0
2015-06-29 11:45:00,111.56,111.63,111.49,111.6,38196.0,88.123,88.1783,88.0678,88.1546,38196.0
2015-06-29 11:50:00,111.6,111.62,111.51,111.59,19221.0,88.1546,88.1704,88.0836,88.1467,19221.0
2015-06-29 11:55:00,111.6,111.68,111.57,111.67,14070.0,88.1546,88.2178,88.1309,88.2099,14070.0
2015-06-29 12:00:00,111.67,111.67,111.5,111.62,27016.0,88.2099,88.2099,88.0757,88.1704,27016.0
2015-06-29 12:05:00,111.62,111.74,111.58,111.71,12951.0,88.1704,88.2652,88.1388,88.2415,12951.0
2015-06-29 12:10:00,111.72,111.73,111.61,111.67,21275.0,88.2494,88.2573,88.1625,88.2099,21275.0
2015-06-29 12:15:00,111.67,111.73,111.62,111.65,44225.0,88.2099,88.2573,88.1704,88.1941,44225.0
2015-06-29 12:20:00,111.64,111.65,111.49,111.53,42704.0,88.1862,88.1941,88.0678,88.0994,42704.0
2015-06-29 12:25:00,111.53,111.59,111.46,111.55,22369.0,88.0994,88.1467,88.0441,88.1151,22369.0
2015-06-29 12:30:00,111.55,111.62,111.52,111.53,35491.0,88.1151,88.1704,88.0915,88.0994,35491.0
2015-06-29 12:35:00,111.54,111.61,111.53,111.56,20532.0,88.1072,88.1625,88.0994,88.123,20532.0
2015-06-29 12:40:00,111.55,111.62,111.53,111.57,26256.0,88.1151,88.1704,88.0994,88.1309,26256.0
2015-06-29 12:45:00,111.58,111.58,111.47,111.51,18054.0,88.1388,88.1388,88.052,88.0836,18054.0
2015-06-29 12:50:00,111.51,111.53,111.43,111.46,16566.0,88.0836,88.0994,88.0204,88.0441,16566.0
2015-06-29 12:55:00,111.45,111.45,111.32,111.41,21770.0,88.0362,88.0362,87.9335,88.0046,21770.0
2015-06-29 13:00:00,111.41,111.41,111.26,111.31,25226.0,88.0046,88.0046,87.8861,87.9256,25226.0
2015-06-29 13:05:00,111.32,111.33,111.25,111.27,17231.0,87.9335,87.9414,87.8782,87.894,17231.0
2015-06-29 13:10:00,111.27,111.29,111.23,111.26,27564.0,87.894,87.9098,87.8624,87.8861,27564.0
2015-06-29 13:15:00,111.26,111.42,111.26,111.42,24679.0,87.8861,88.0125,87.8861,88.0125,24679.0
2015-06-29 13:20:00,111.41,111.48,111.38,111.44,25605.0,88.0046,88.0599,87.9809,88.0283,25605.0
2015-06-29 13:25:00,111.45,111.46,111.38,111.41,26852.0,88.0362,88.0441,87.9809,88.0046,26852.0
2015-06-29 13:30:00,111.41,111.48,111.41,111.46,18809.0,88.0046,88.0599,88.0046,88.0441,18809.0
2015-06-29 13:35:00,111.48,111.48,111.35,111.41,16008.0,88.0599,88.0599,87.9572,88.0046,16008.0
2015-06-29 13:40:00,111.41,111.41,111.29,111.36,31883.0,88.0046,88.0046,87.9098,87.9651,31883.0
2015-06-29 13:45:00,111.36,111.49,111.35,111.45,34587.0,87.9651,88.0678,87.9572,88.0362,34587.0
2015-06-29 13:50:00,111.45,111.48,111.33,111.34,48166.0,88.0362,88.0599,87.9414,87.9493,48166.0
2015-06-29 13:55:00,111.36,111.42,111.31,111.39,44825.0,87.9651,88.0125,87.9256,87.9888,44825.0
2015-06-29 14:00:00,111.4,111.43,111.35,111.35,35009.0,87.9967,88.0204,87.9572,87.9572,35009.0
2015-06-29 14:05:00,111.36,111.41,111.33,111.4,52502.0,87.9651,88.0046,87.9414,87.9967,52502.0
2015-06-29 14:10:00,111.4,111.41,111.24,111.25,57055.0,87.9967,88.0046,87.8703,87.8782,57055.0
2015-06-29 14:15:00,111.25,111.34,111.21,111.32,48612.0,87.8782,87.9493,87.8466,87.9335,48612.0
2015-06-29 14:20:00,111.32,111.33,111.17,111.22,78466.0,87.9335,87.9414,87.815,87.8545,78466.0
2015-06-29 14:25:00,111.23,111.25,111.13,111.19,53430.0,87.8624,87.8782,87.7834,87.8308,53430.0
2015-06-29 14:30:00,111.18,111.19,111.04,111.06,52106.0,87.8229,87.8308,87.7123,87.7281,52106.0
2015-06-29 14:35:00,111.06,111.16,111.02,111.13,43580.0,87.7281,87.8071,87.6965,87.7834,43580.0
2015-06-29 14:40:00,111.13,111.13,111.03,111.12,31525.0,87.7834,87.7834,87.7044,87.7755,31525.0
2015-06-29 14:45:00,111.11,111.21,111.07,111.14,52577.0,87.7676,87.8466,87.736,87.7913,52577.0
2015-06-29 14:50:00,111.13,111.13,111.02,111.03,60908.0,87.7834,87.7834,87.6965,87.7044,60908.0
2015-06-29 14:55:00,111.04,111.07,110.97,111.0,79725.0,87.7123,87.736,87.657,87.6807,79725.0
2015-06-29 15:00:00,111.0,111.07,110.99,111.01,85152.0,87.6807,87.736,87.6728,87.6886,85152.0
2015-06-29 15:05:00,111.01,111.08,111.0,111.01,65942.0,87.6886,87.7439,87.6807,87.6886,65942.0
2015-06-29 15:10:00,111.01,111.12,110.99,111.0,85795.0,87.6886,87.7755,87.6728,87.6807,85795.0
2015-06-29 15:15:00,111.0,111.01,110.88,110.96,82348.0,87.6807,87.6886,87.5859,87.6491,82348.0
2015-06-29 15:20:00,110.96,111.09,110.89,111.05,79415.0,87.6491,87.7518,87.5938,87.7202,79415.0
2015-06-29 15:25:00,111.06,111.06,110.85,110.86,110077.0,87.7281,87.7281,87.5622,87.5701,110077.0
2015-06-29 15:30:00,110.85,110.89,110.72,110.81,104803.0,87.5622,87.5938,87.4595,87.5306,104803.0
2015-06-29 15:35:00,110.81,110.91,110.72,110.77,71186.0,87.5306,87.6096,87.4595,87.499,71186.0
2015-06-29 15:40:00,110.77,110.81,110.71,110.76,94768.0,87.499,87.5306,87.4516,87.4911,94768.0
2015-06-29 15:45:00,110.75,110.88,110.61,110.85,181807.0,87.4832,87.5859,87.3726,87.5622,181807.0
2015-06-29 15:50:00,110.84,110.9,110.75,110.8,114634.0,87.5543,87.6017,87.4832,87.5227,114634.0
2015-06-29 15:55:00,110.78,110.8,110.46,110.57,248744.0,87.5069,87.5227,87.2541,87.341,248744.0
2015-06-30 09:30:00,111.15,111.43,110.6,111.0,154837.0,87.7992,88.0204,87.3647,87.6807,154837.0
2015-06-30 09:35:00,111.0,111.19,110.88,111.16,49206.0,87.6807,87.8308,87.5859,87.8071,49206.0
2015-06-30 09:40:00,111.16,111.31,111.06,111.17,48565.0,87.8071,87.9256,87.7281,87.815,48565.0
2015-06-30 09:45:00,111.27,111.31,110.85,111.17,62163.0,87.894,87.9256,87.5622,87.815,62163.0
2015-06-30 09:50:00,111.18,111.52,111.15,111.45,173802.0,87.8229,88.0915,87.7992,88.0362,173802.0
2015-06-30 09:55:00,111.45,111.61,111.4,111.51,83680.0,88.0362,88.1625,87.9967,88.0836,83680.0
2015-06-30 10:00:00,111.51,111.55,111.38,111.38,61535.0,88.0836,88.1151,87.9809,87.9809,61535.0
2015-06-30 10:05:00,111.39,111.44,111.3,111.32,103505.0,87.9888,88.0283,87.9177,87.9335,103505.0
2015-06-30 10:10:00,111.32,111.57,111.32,111.39,53298.0,87.9335,88.1309,87.9335,87.9888,53298.0
2015-06-30 10:15:00,111.4,111.55,111.35,111.5,96005.0,87.9967,88.1151,87.9572,88.0757,96005.0
2015-06-30 10:20:00,111.51,111.53,111.4,111.5,106103.0,88.0836,88.0994,87.9967,88.0757,106103.0
2015-06-30 10:25:00,111.5,111.76,111.47,111.75,71894.0,88.0757,88.281,88.052,88.2731,71894.0
2015-06-30 10:30:00,111.75,111.75,111.51,111.53,57822.0,88.2731,88.2731,88.0836,88.0994,57822.0
2015-06-30 10:35:00,111.52,111.57,111.45,111.56,49204.0,88.0915,88.1309,88.0362,88.123,49204.0
2015-06-30 10:40:00,111.56,111.56,111.38,111.38,85325.0,88.123,88.123,87.9809,87.9809,85325.0
2015-06-30 10:45:00,111.38,111.42,111.21,111.26,45683.0,87.9809,88.0125,87.8466,87.8861,45683.0
2015-06-30 10:50:00,111.28,111.44,111.16,111.38,42926.0,87.9019,88.0283,87.8071,87.9809,42926.0
2015-06-30 10:55:00,111.38,111.61,111.36,111.53,44757.0,87.9809,88.1625,87.9651,88.0994,44757.0
2015-06-30 11:00:00,111.54,111.57,111.4,111.49,39157.0,88.1072,88.1309,87.9967,88.0678,39157.0
2015-06-30 11:05:00,111.5,111.64,111.41,111.47,52443.0,88.0757,88.1862,88.0046,88.052,52443.0
2015-06-30 11:10:00,111.47,111.54,111.37,111.5,52617.0,88.052,88.1072,87.973,88.0757,52617.0
2015-06-30 11:15:00,111.49,111.7,111.49,111.61,78955.0,88.0678,88.2336,88.0678,88.1625,78955.0
2015-06-30 11:20:00,111.59,111.65,111.51,111.55,42592.0,88.1467,88.1941,88.0836,88.1151,42592.0
2015-06-30 11:25:00,111.57,111.68,111.45,111.46,94985.0,88.1309,88.2178,88.0362,88.0441,94985.0
2015-06-30 11:30:00,111.44,111.53,111.27,111.3,44537.0,88.0283,88.0994,87.894,87.9177,44537.0
2015-06-30 11:35:00,111.29,111.33,111.22,111.26,44737.0,87.9098,87.9414,87.8545,87.8861,44737.0
2015-06-30 11:40:00,111.27,111.36,111.22,111.35,20154.0,87.894,87.9651,87.8545,87.9572,20154.0
2015-06-30 11:45:00,111.34,111.36,111.28,111.32,22203.0,87.9493,87.9651,87.9019,87.9335,22203.0
2015-06-30 11:50:00,111.32,111.32,111.09,111.12,34720.0,87.9335,87.9335,87.7518,87.7755,34720.0
2015-06-30 11:55:00,111.13,111.18,110.98,110.99,52381.0,87.7834,87.8229,87.6649,87.6728,52381.0
2015-06-30 12:00:00,110.99,111.13,110.98,111.08,21352.0,87.6728,87.7834,87.6649,87.7439,21352.0
2015-06-30 12:05:00,111.07,111.14,110.98,111.12,39663.0,87.736,87.7913,87.6649,87.7755,39663.0
2015-06-30 12:10:00,111.11,111.13,110.92,110.92,24181.0,87.7676,87.7834,87.6175,87.6175,24181.0
2015-06-30 12:15:00,110.93,110.95,110.84,110.91,37217.0,87.6254,87.6412,87.5543,87.6096,37217.0
2015-06-30 12:20:00,110.91,110.91,110.71,110.75,36329.0,87.6096,87.6096,87.4516,87.4832,36329.0
2015-06-30 12:25:00,110.75,110.81,110.62,110.67,63538.0,87.4832,87.5306,87.3805,87.42,63538.0
2015-06-30 12:30:00,110.68,110.76,110.59,110.66,50327.0,87.4279,87.4911,87.3568,87.4121,50327.0
2015-06-30 12:35:00,110.66,110.76,110.64,110.76,18673.0,87.4121,87.4911,87.3963,87.4911,18673.0
2015-06-30 12:40:00,110.74,110.87,110.74,110.81,18845.0,87.4753,87.578,87.4753,87.5306,18845.0
2015-06-30 12:45:00,110.83,110.85,110.73,110.84,16010.0,87.5464,87.5622,87.4674,87.5543,16010.0
2015-06-30 12:50:00,110.84,110.91,110.82,110.91,21125.0,87.5543,87.6096,87.5385,87.6096,21125.0
2015-06-30 12:55:00,110.93,111.02,110.92,111.02,35095.0,87.6254,87.6965,87.6175,87.6965,35095.0
2015-06-30 13:00:00,111.03,111.14,110.98,111.12,27958.0,87.7044,87.7913,87.6649,87.7755,27958.0
2015-06-30 13:05:00,111.1,111.1,110.94,110.97,21345.0,87.7597,87.7597,87.6333,87.657,21345.0
2015-06-30 13:10:00,110.98,111.09,110.97,111.05,19157.0,87.6649,87.7518,87.657,87.7202,19157.0
2015-06-30 13:15:00,111.08,111.08,110.88,110.93,31508.0,87.7439,87.7439,87.5859,87.6254,31508.0
2015-06-30 13:20:00,110.94,111.09,110.93,111.05,48563.0,87.6333,87.7518,87.6254,87.7202,48563.0
2015-06-30 13:25:00,111.06,111.29,111.05,111.29,31926.0,87.7281,87.9098,87.7202,87.9098,31926.0
2015-06-30 13:30:00,111.29,111.37,111.26,111.34,30430.0,87.9098,87.973,87.8861,87.9493,30430.0
2015-06-30 13:35:00,111.37,111.45,111.31,111.39,43624.0,87.973,88.0362,87.9256,87.9888,43624.0
2015-06-30 13:40:00,111.38,111.44,111.35,111.4,31793.0,87.9809,88.0283,87.9572,87.9967,31793.0
2015-06-30 13:45:00,111.4,111.47,111.36,111.42,29681.0,87.9967,88.052,87.9651,88.0125,29681.0
2015-06-30 13:50:00,111.43,111.61,111.42,111.57,33951.0,88.0204,88.1625,88.0125,88.1309,33951.0
2015-06-30 13:55:00,111.54,111.57,111.32,111.32,15998.0,88.1072,88.1309,87.9335,87.9335,15998.0
2015-06-30 14:00:00,111.34,111.39,111.3,111.36,19694.0,87.9493,87.9888,87.9177,87.9651,19694.0
2015-06-30 14:05:00,111.36,111.71,111.34,111.53,47330.0,87.9651,88.2415,87.9493,88.0994,47330.0
2015-06-30 14:10:00,111.53,111.6,111.48,111.57,32146.0,88.0994,88.1546,88.0599,88.1309,32146.0
2015-06-30 14:15:00,111.56,111.57,111.36,111.39,31663.0,88.123,88.1309,87.9651,87.9888,31663.0
2015-06-30 14:20:00,111.39,111.44,111.29,111.3,22290.0,87.9888,88.0283,87.9098,87.9177,22290.0
2015-06-30 14:25:00,111.31,111.33,111.19,111.27,22873.0,87.9256,87.9414,87.8308,87.894,22873.0
2015-06-30 14:30:00,111.29,111.29,111.13,111.2,20720.0,87.9098,87.9098,87.7834,87.8387,20720.0
2015-06-30 14:35:00,111.2,111.28,111.16,111.16,22009.0,87.8387,87.9019,87.8071,87.8071,22009.0
2015-06-30 14:40:00,111.16,111.17,111.0,111.07,28985.0,87.8071,87.815,87.6807,87.736,28985.0
2015-06-30 14:45:00,111.04,111.05,110.94,110.99,48467.0,87.7123,87.7202,87.6333,87.6728,48467.0
2015-06-30 14:50:00,111.0,111.03,110.92,110.93,27419.0,87.6807,87.7044,87.6175,87.6254,27419.0
2015-06-30 14:55:00,110.93,111.03,110.92,110.98,50105.0,87.6254,87.7044,87.6175,87.6649,50105.0
2015-06-30 15:00:00,110.99,111.05,110.87,111.0,66120.0,87.6728,87.7202,87.578,87.6807,66120.0
2015-06-30 15:05:00,111.0,111.01,110.93,110.97,36473.0,87.6807,87.6886,87.6254,87.657,36473.0
2015-06-30 15:10:00,110.97,111.03,110.87,110.88,49255.0,87.657,87.7044,87.578,87.5859,49255.0
2015-06-30 15:15:00,110.88,111.02,110.83,110.87,61519.0,87.5859,87.6965,87.5464,87.578,61519.0
2015-06-30 15:20:00,110.87,110.93,110.8,110.9,60862.0,87.578,87.6254,87.5227,87.6017,60862.0
2015-06-30 15:25:00,110.9,111.03,110.86,111.02,63928.0,87.6017,87.7044,87.5701,87.6965,63928.0
2015-06-30 15:30:00,111.02,111.22,111.01,111.12,93088.0,87.6965,87.8545,87.6886,87.7755,93088.0
2015-06-30 15:35:00,111.11,111.27,111.08,111.25,109329.0,87.7676,87.894,87.7439,87.8782,109329.0
2015-06-30 15:40:00,111.25,111.25,111.05,111.08,96545.0,87.8782,87.8782,87.7202,87.7439,96545.0
2015-06-30 15:45:00,111.08,111.46,111.06,111.46,121770.0,87.7439,88.0441,87.7281,88.0441,121770.0
2015-06-30 15:50:00,111.46,111.46,111.32,111.34,190654.0,88.0441,88.0441,87.9335,87.9493,190654.0
2015-06-30 15:55:00,111.34,111.41,111.08,111.09,470111.0,87.9493,88.0046,87.7439,87.7518,470111.0
2015-07-01 09:30:00,112.45,112.59,112.04,112.45,51711.0,88.8261,88.9367,88.5022,88.8261,51711.0
2015-07-01 09:35:00,112.39,112.81,112.3,112.57,210279.0,88.7787,89.1104,88.7076,88.9209,210279.0
2015-07-01 09:40:00,112.58,112.77,112.57,112.73,60118.0,88.9288,89.0788,88.9209,89.0473,60118.0
2015-07-01 09:45:00,112.73,112.73,112.35,112.41,105154.0,89.0473,89.0473,88.7471,88.7945,105154.0
2015-07-01 09:50:00,112.42,112.52,112.31,112.49,53947.0,88.8024,88.8814,88.7155,88.8577,53947.0
2015-07-01 09:55:00,112.5,112.55,112.3,112.33,42697.0,88.8656,88.9051,88.7076,88.7313,42697.0
2015-07-01 10:00:00,112.32,112.4,112.22,112.22,51570.0,88.7234,88.7866,88.6444,88.6444,51570.0
2015-07-01 10:05:00,112.22,112.22,111.94,112.02,64919.0,88.6444,88.6444,88.4232,88.4864,64919.0
2015-07-01 10:10:00,112.03,112.09,111.82,112.03,64143.0,88.4943,88.5417,88.3284,88.4943,64143.0
2015-07-01 10:15:00,112.04,112.07,111.74,111.82,52978.0,88.5022,88.5259,88.2652,88.3284,52978.0
2015-07-01 10:20:00,111.83,112.07,111.82,112.07,38190.0,88.3363,88.5259,88.3284,88.5259,38190.0
2015-07-01 10:25:00,112.06,112.13,111.93,111.98,44362.0,88.518,88.5733,88.4153,88.4548,44362.0
2015-07-01 10:30:00,111.99,112.0,111.6,111.79,79051.0,88.4627,88.4706,88.1546,88.3047,79051.0
2015-07-01 10:35:00,111.8,111.98,111.76,111.85,38812.0,88.3126,88.4548,88.281,88.3521,38812.0
2015-07-01 10:40:00,111.85,112.02,111.85,112.02,27459.0,88.3521,88.4864,88.3521,88.4864,27459.0
2015-07-01 10:45:00,112.01,112.03,111.7,111.79,34420.0,88.4785,88.4943,88.2336,88.3047,34420.0
2015-07-01 10:50:00,111.78,111.88,111.63,111.87,44566.0,88.2968,88.3758,88.1783,88.3679,44566.0
2015-07-01 10:55:00,111.88,112.03,111.86,111.99,36237.0,88.3758,88.4943,88.36,88.4627,36237.0
2015-07-01 11:00:00,111.99,112.04,111.85,112.0,47943.0,88.4627,88.5022,88.3521,88.4706,47943.0
2015-07-01 11:05:00,111.99,112.03,111.91,111.94,29570.0,88.4627,88.4943,88.3995,88.4232,29570.0
2015-07-01 11:10:00,111.95,112.02,111.94,111.99,35409.0,88.4311,88.4864,88.4232,88.4627,35409.0
2015-07-01 11:15:00,111.99,112.17,111.99,112.09,37422.0,88.4627,88.6049,88.4627,88.5417,37422.0
2015-07-01 11:20:00,112.1,112.24,112.09,112.2,35939.0,88.5496,88.6602,88.5417,88.6286,35939.0
2015-07-01 11:25:00,112.21,112.24,112.11,112.11,43168.0,88.6365,88.6602,88.5575,88.5575,43168.0
2015-07-01 11:30:00,112.13,112.26,112.12,112.24,40276.0,88.5733,88.676,88.5654,88.6602,40276.0
2015-07-01 11:35:00,112.23,112.27,112.15,112.15,38518.0,88.6523,88.6839,88.5891,88.5891,38518.0
2015-07-01 11:40:00,112.15,112.18,112.1,112.12,32553.0,88.5891,88.6128,88.5496,88.5654,32553.0
2015-07-01 11:45:00,112.11,112.33,112.08,112.32,35437.0,88.5575,88.7313,88.5338,88.7234,35437.0
2015-07-01 11:50:00,112.32,112.35,112.29,112.31,30029.0,88.7234,88.7471,88.6997,88.7155,30029.0
2015-07-01 11:55:00,112.31,112.4,112.29,112.3,40701.0,88.7155,88.7866,88.6997,88.7076,40701.0
2015-07-01 12:00:00,112.3,112.39,112.28,112.32,57388.0,88.7076,88.7787,88.6918,88.7234,57388.0
2015-07-01 12:05:00,112.31,112.38,112.28,112.31,39386.0,88.7155,88.7708,88.6918,88.7155,39386.0
2015-07-01 12:10:00,112.31,112.31,112.19,112.25,33253.0,88.7155,88.7155,88.6207,88.6681,33253.0
2015-07-01 12:15:00,112.26,112.29,112.19,112.23,31115.0,88.676,88.6997,88.6207,88.6523,31115.0
2015-07-01 12:20:00,112.24,112.24,112.06,112.11,56492.0,88.6602,88.6602,88.518,88.5575,56492.0
2015-07-01 12:25:00,112.13,112.18,112.07,112.13,21949.0,88.5733,88.6128,88.5259,88.5733,21949.0
2015-07-01 12:30:00,112.13,112.21,112.12,112.21,22735.0,88.5733,88.6365,88.5654,88.6365,22735.0
2015-07-01 12:35:00,112.22,112.26,112.18,112.18,69234.0,88.6444,88.676,88.6128,88.6128,69234.0
2015-07-01 12:40:00,112.18,112.19,111.91,111.96,32144.0,88.6128,88.6207,88.3995,88.439,32144.0
2015-07-01 12:45:00,111.96,112.01,111.92,111.92,22469.0,88.439,88.4785,88.4074,88.4074,22469.0
2015-07-01 12:50:00,111.92,111.98,111.89,111.93,20611.0,88.4074,88.4548,88.3837,88.4153,20611.0
2015-07-01 12:55:00,111.92,111.92,111.74,111.77,38586.0,88.4074,88.4074,88.2652,88.2889,38586.0
2015-07-01 13:00:00,111.77,111.77,111.67,111.69,39989.0,88.2889,88.2889,88.2099,88.2257,39989.0
2015-07-01 13:05:00,111.7,111.76,111.67,111.7,42446.0,88.2336,88.281,88.2099,88.2336,42446.0
2015-07-01 13:10:00,111.69,111.76,111.68,111.72,38835.0,88.2257,88.281,88.2178,88.2494,38835.0
2015-07-01 13:15:00,111.71,111.8,111.71,111.78,24223.0,88.2415,88.3126,88.2415,88.2968,24223.0
2015-07-01 13:20:00,111.78,111.96,111.76,111.88,25623.0,88.2968,88.439,88.281,88.3758,25623.0
2015-07-01 13:25:00,111.9,111.9,111.72,111.75,23991.0,88.3916,88.3916,88.2494,88.2731,23991.0
2015-07-01 13:30:00,111.77,111.86,111.77,111.86,16485.0,88.2889,88.36,88.2889,88.36,16485.0
2015-07-01 13:35:00,111.84,111.92,111.82,111.84,20162.0,88.3442,88.4074,88.3284,88.3442,20162.0
2015-07-01 13:40:00,111.84,111.9,111.82,111.89,24734.0,88.3442,88.3916,88.3284,88.3837,24734.0
2015-07-01 13:45:00,111.89,111.95,111.86,111.95,17773.0,88.3837,88.4311,88.36,88.4311,17773.0
2015-07-01 13:50:00,111.95,111.97,111.87,111.89,18241.0,88.4311,88.4469,88.3679,88.3837,18241.0
2015-07-01 13:55:00,111.88,111.9,111.67,111.68,26766.0,88.3758,88.3916,88.2099,88.2178,26766.0
2015-07-01 14:00:00,111.67,111.73,111.47,111.56,39773.0,88.2099,88.2573,88.052,88.123,39773.0
2015-07-01 14:05:00,111.58,111.66,111.56,111.63,13260.0,88.1388,88.202,88.123,88.1783,13260.0
2015-07-01 14:10:00,111.64,111.76,111.61,111.76,18141.0,88.1862,88.281,88.1625,88.281,18141.0
2015-07-01 14:15:00,111.74,111.79,111.68,111.77,36598.0,88.2652,88.3047,88.2178,88.2889,36598.0
2015-07-01 14:20:00,111.78,111.82,111.73,111.73,26437.0,88.2968,88.3284,88.2573,88.2573,26437.0
2015-07-01 14:25:00,111.74,111.88,111.74,111.79,25855.0,88.2652,88.3758,88.2652,88.3047,25855.0
2015-07-01 14:30:00,111.8,111.83,111.76,111.81,21621.0,88.3126,88.3363,88.281,88.3205,21621.0
2015-07-01 14:35:00,111.8,111.86,111.76,111.76,22571.0,88.3126,88.36,88.281,88.281,22571.0
2015-07-01 14:40:00,111.75,111.86,111.75,111.86,27526.0,88.2731,88.36,88.2731,88.36,27526.0
2015-07-01 14:45:00,111.87,112.01,111.84,111.94,40103.0,88.3679,88.4785,88.3442,88.4232,40103.0
2015-07-01 14:50:00,111.95,111.99,111.88,111.98,24286.0,88.4311,88.4627,88.3758,88.4548,24286.0
2015-07-01 14:55:00,111.98,112.0,111.87,111.88,61211.0,88.4548,88.4706,88.3679,88.3758,61211.0
2015-07-01 15:00:00,111.89,111.96,111.87,111.94,31882.0,88.3837,88.439,88.3679,88.4232,31882.0
2015-07-01 15:05:00,111.94,112.0,111.92,111.93,31284.0,88.4232,88.4706,88.4074,88.4153,31284.0
2015-07-01 15:10:00,111.93,111.97,111.88,111.96,44178.0,88.4153,88.4469,88.3758,88.439,44178.0
2015-07-01 15:15:00,111.96,111.97,111.89,111.89,37154.0,88.439,88.4469,88.3837,88.3837,37154.0
2015-07-01 15:20:00,111.89,111.93,111.86,111.93,48096.0,88.3837,88.4153,88.36,88.4153,48096.0
2015-07-01 15:25:00,111.93,111.98,111.9,111.98,28965.0,88.4153,88.4548,88.3916,88.4548,28965.0
2015-07-01 15:30:00,111.98,111.99,111.91,111.93,39690.0,88.4548,88.4627,88.3995,88.4153,39690.0
2015-07-01 15:35:00,111.94,112.0,111.92,111.98,39796.0,88.4232,88.4706,88.4074,88.4548,39796.0
2015-07-01 15:40:00,111.98,111.99,111.86,111.97,46677.0,88.4548,88.4627,88.36,88.4469,46677.0
2015-07-01 15:45:00,111.99,112.01,111.94,111.98,60787.0,88.4627,88.4785,88.4232,88.4548,60787.0
2015-07-01 15:50:00,112.01,112.11,111.96,112.05,114790.0,88.4785,88.5575,88.439,88.5101,114790.0
2015-07-01 15:55:00,112.04,112.13,112.02,112.13,140163.0,88.5022,88.5733,88.4864,88.5733,140163.0
2015-07-02 09:30:00,112.58,112.75,112.42,112.45,101609.0,88.9288,89.063,88.8024,88.8261,101609.0
2015-07-02 09:35:00,112.42,112.74,112.29,112.62,52632.0,88.8024,89.0551,88.6997,88.9604,52632.0
2015-07-02 09:40:00,112.62,112.72,112.42,112.72,54196.0,88.9604,89.0394,88.8024,89.0394,54196.0
2015-07-02 09:45:00,112.72,112.72,112.38,112.38,36585.0,89.0394,89.0394,88.7708,88.7708,36585.0
2015-07-02 09:50:00,112.37,112.38,112.22,112.26,29883.0,88.7629,88.7708,88.6444,88.676,29883.0
2015-07-02 09:55:00,112.25,112.29,112.18,112.24,26461.0,88.6681,88.6997,88.6128,88.6602,26461.0
2015-07-02 10:00:00,112.25,112.26,112.09,112.1,54099.0,88.6681,88.676,88.5417,88.5496,54099.0
2015-07-02 10:05:00,112.1,112.12,111.91,111.91,101574.0,88.5496,88.5654,88.3995,88.3995,101574.0
2015-07-02 10:10:00,111.91,111.98,111.82,111.82,34147.0,88.3995,88.4548,88.3284,88.3284,34147.0
2015-07-02 10:15:00,111.83,111.99,111.8,111.85,29755.0,88.3363,88.4627,88.3126,88.3521,29755.0
2015-07-02 10:20:00,111.85,111.97,111.84,111.93,26367.0,88.3521,88.4469,88.3442,88.4153,26367.0
2015-07-02 10:25:00,111.93,112.08,111.93,112.02,21607.0,88.4153,88.5338,88.4153,88.4864,21607.0
2015-07-02 10:30:00,112.01,112.07,111.98,112.04,23862.0,88.4785,88.5259,88.4548,88.5022,23862.0
2015-07-02 10:35:00,112.04,112.04,111.83,111.88,27153.0,88.5022,88.5022,88.3363,88.3758,27153.0
2015-07-02 10:40:00,111.87,111.91,111.79,111.85,26052.0,88.3679,88.3995,88.3047,88.3521,26052.0
2015-07-02 10:45:00,111.86,111.93,111.72,111.74,39239.0,88.36,88.4153,88.2494,88.2652,39239.0
2015-07-02 10:50:00,111.73,111.89,111.65,111.82,43870.0,88.2573,88.3837,88.1941,88.3284,43870.0
2015-07-02 10:55:00,111.83,111.85,111.78,111.81,20135.0,88.3363,88.3521,88.2968,88.3205,20135.0
2015-07-02 11:00:00,111.8,111.81,111.6,111.72,38534.0,88.3126,88.3205,88.1546,88.2494,38534.0
2015-07-02 11:05:00,111.73,111.77,111.55,111.61,47316.0,88.2573,88.2889,88.1151,88.1625,47316.0
2015-07-02 11:10:00,111.6,111.6,111.38,111.46,64902.0,88.1546,88.1546,87.9809,88.0441,64902.0
2015-07-02 11:15:00,111.46,111.57,111.44,111.56,39703.0,88.0441,88.1309,88.0283,88.123,39703.0
2015-07-02 11:20:00,111.55,111.55,111.43,111.48,33407.0,88.1151,88.1151,88.0204,88.0599,33407.0
2015-07-02 11:25:00,111.47,111.54,111.42,111.46,44948.0,88.052,88.1072,88.0125,88.0441,44948.0
2015-07-02 11:30:00,111.46,111.53,111.41,111.5,53141.0,88.0441,88.0994,88.0046,88.0757,53141.0
2015-07-02 11:35:00,111.5,111.51,111.43,111.45,49293.0,88.0757,88.0836,88.0204,88.0362,49293.0
2015-07-02 11:40:00,111.44,111.44,111.34,111.35,42210.0,88.0283,88.0283,87.9493,87.9572,42210.0
2015-07-02 11:45:00,111.37,111.38,111.27,111.3,106890.0,87.973,87.9809,87.894,87.9177,106890.0
2015-07-02 11:50:00,111.3,111.3,111.17,111.2,31044.0,87.9177,87.9177,87.815,87.8387,31044.0
2015-07-02 11:55:00,111.19,111.28,111.13,111.25,40519.0,87.8308,87.9019,87.7834,87.8782,40519.0
2015-07-02 12:00:00,111.26,111.28,111.23,111.25,39900.0,87.8861,87.9019,87.8624,87.8782,39900.0
2015-07-02 12:05:00,111.24,111.25,111.18,111.2,26269.0,87.8703,87.8782,87.8229,87.8387,26269.0
2015-07-02 12:10:00,111.2,111.22,111.13,111.19,52642.0,87.8387,87.8545,87.7834,87.8308,52642.0
2015-07-02 12:15:00,111.2,111.23,111.14,111.14,39653.0,87.8387,87.8624,87.7913,87.7913,39653.0
2015-07-02 12:20:00,111.15,111.21,111.1,111.12,46419.0,87.7992,87.8466,87.7597,87.7755,46419.0
2015-07-02 12:25:00,111.12,111.21,111.11,111.2,54139.0,87.7755,87.8466,87.7676,87.8387,54139.0
2015-07-02 12:30:00,111.2,111.25,111.19,111.23,46867.0,87.8387,87.8782,87.8308,87.8624,46867.0
2015-07-02 12:35:00,111.23,111.28,111.16,111.21,38513.0,87.8624,87.9019,87.8071,87.8466,38513.0
2015-07-02 12:40:00,111.21,111.31,111.19,111.3,29592.0,87.8466,87.9256,87.8308,87.9177,29592.0
2015-07-02 12:45:00,111.3,111.34,111.27,111.31,28788.0,87.9177,87.9493,87.894,87.9256,28788.0
2015-07-02 12:50:00,111.31,111.32,111.25,111.29,20880.0,87.9256,87.9335,87.8782,87.9098,20880.0
2015-07-02 12:55:00,111.3,111.3,111.25,111.28,38471.0,87.9177,87.9177,87.8782,87.9019,38471.0
2015-07-02 13:00:00,111.28,111.3,111.22,111.26,26448.0,87.9019,87.9177,87.8545,87.8861,26448.0
2015-07-02 13:05:00,111.25,111.29,111.25,111.29,27025.0,87.8782,87.9098,87.8782,87.9098,27025.0
2015-07-02 13:10:00,111.29,111.3,111.21,111.21,21544.0,87.9098,87.9177,87.8466,87.8466,21544.0
2015-07-02 13:15:00,111.21,111.29,111.21,111.26,21757.0,87.8466,87.9098,87.8466,87.8861,21757.0
2015-07-02 13:20:00,111.26,111.31,111.22,111.29,17095.0,87.8861,87.9256,87.8545,87.9098,17095.0
2015-07-02 13:25:00,111.28,111.36,111.28,111.34,41145.0,87.9019,87.9651,87.9019,87.9493,41145.0
2015-07-02 13:30:00,111.33,111.43,111.33,111.39,29768.0,87.9414,88.0204,87.9414,87.9888,29768.0
2015-07-02 13:35:00,111.4,111.4,111.31,111.34,25354.0,87.9967,87.9967,87.9256,87.9493,25354.0
2015-07-02 13:40:00,111.34,111.39,111.32,111.35,19537.0,87.9493,87.9888,87.9335,87.9572,19537.0
2015-07-02 13:45:00,111.37,111.38,111.35,111.38,20349.0,87.973,87.9809,87.9572,87.9809,20349.0
2015-07-02 13:50:00,111.38,111.38,111.31,111.32,19224.0,87.9809,87.9809,87.9256,87.9335,19224.0
2015-07-02 13:55:00,111.33,111.34,111.22,111.27,35397.0,87.9414,87.9493,87.8545,87.894,35397.0
2015-07-02 14:00:00,111.27,111.35,111.25,111.33,24268.0,87.894,87.9572,87.8782,87.9414,24268.0
2015-07-02 14:05:00,111.33,111.33,111.21,111.3,24834.0,87.9414,87.9414,87.8466,87.9177,24834.0
2015-07-02 14:10:00,111.3,111.3,111.24,111.29,30713.0,87.9177,87.9177,87.8703,87.9098,30713.0
2015-07-02 14:15:00,111.29,111.35,111.24,111.35,24331.0,87.9098,87.9572,87.8703,87.9572,24331.0
2015-07-02 14:20:00,111.35,111.37,111.33,111.34,27759.0,87.9572,87.973,87.9414,87.9493,27759.0
2015-07-02 14:25:00,111.36,111.37,111.3,111.31,24633.0,87.9651,87.973,87.9177,87.9256,24633.0
2015-07-02 14:30:00,111.31,111.32,111.27,111.29,17866.0,87.9256,87.9335,87.894,87.9098,17866.0
2015-07-02 14:35:00,111.29,111.31,111.24,111.24,33206.0,87.9098,87.9256,87.8703,87.8703,33206.0
2015-07-02 14:40:00,111.25,111.27,111.21,111.22,27281.0,87.8782,87.894,87.8466,87.8545,27281.0
2015-07-02 14:45:00,111.22,111.37,111.22,111.37,16525.0,87.8545,87.973,87.8545,87.973,16525.0
2015-07-02 14:50:00,111.38,111.38,111.28,111.28,40476.0,87.9809,87.9809,87.9019,87.9019,40476.0
2015-07-02 14:55:00,111.27,111.51,111.27,111.47,32860.0,87.894,88.0836,87.894,88.052,32860.0
2015-07-02 15:00:00,111.47,111.49,111.41,111.45,24299.0,88.052,88.0678,88.0046,88.0362,24299.0
2015-07-02 15:05:00,111.46,111.5,111.37,111.42,43508.0,88.0441,88.0757,87.973,88.0125,43508.0
2015-07-02 15:10:00,111.41,111.46,111.39,111.45,33912.0,88.0046,88.0441,87.9888,88.0362,33912.0
2015-07-02 15:15:00,111.45,111.46,111.37,111.42,38589.0,88.0362,88.0441,87.973,88.0125,38589.0
2015-07-02 15:20:00,111.42,111.62,111.41,111.61,33948.0,88.0125,88.1704,88.0046,88.1625,33948.0
2015-07-02 15:25:00,111.61,111.67,111.59,111.62,45489.0,88.1625,88.2099,88.1467,88.1704,45489.0
2015-07-02 15:30:00,111.63,111.65,111.48,111.58,43159.0,88.1783,88.1941,88.0599,88.1388,43159.0
2015-07-02 15:35:00,111.58,111.58,111.47,111.49,25264.0,88.1388,88.1388,88.052,88.0678,25264.0
2015-07-02 15:40:00,111.49,111.53,111.47,111.51,35301.0,88.0678,88.0994,88.052,88.0836,35301.0
2015-07-02 15:45:00,111.52,111.57,111.47,111.47,55203.0,88.0915,88.1309,88.052,88.052,55203.0
2015-07-02 15:50:00,111.48,111.59,111.44,111.46,57556.0,88.0599,88.1467,88.0283,88.0441,57556.0
2015-07-02 15:55:00,111.46,111.59,111.44,111.46,221944.0,88.0441,88.1467,88.0283,88.0441,221944.0
2015-07-06 09:30:00,110.2,110.56,110.17,110.42,151082.0,87.0488,87.3331,87.0251,87.2225,151082.0
2015-07-06 09:35:00,110.42,110.8,110.41,110.71,109716.0,87.2225,87.5227,87.2146,87.4516,109716.0
2015-07-06 09:40:00,110.71,111.08,110.66,111.05,71032.0,87.4516,87.7439,87.4121,87.7202,71032.0
2015-07-06 09:45:00,111.07,111.28,111.0,111.2,81346.0,87.736,87.9019,87.6807,87.8387,81346.0
2015-07-06 09:50:00,111.24,111.47,111.24,111.4,59897.0,87.8703,88.052,87.8703,87.9967,59897.0
2015-07-06 09:55:00,111.4,111.68,111.39,111.59,88041.0,87.9967,88.2178,87.9888,88.1467,88041.0
2015-07-06 10:00:00,111.56,111.6,111.42,111.56,41414.0,88.123,88.1546,88.0125,88.123,41414.0
2015-07-06 10:05:00,111.58,111.62,111.46,111.57,68509.0,88.1388,88.1704,88.0441,88.1309,68509.0
2015-07-06 10:10:00,111.56,111.92,111.52,111.83,53959.0,88.123,88.4074,88.0915,88.3363,53959.0
2015-07-06 10:15:00,111.83,111.86,111.58,111.68,59573.0,88.3363,88.36,88.1388,88.2178,59573.0
2015-07-06 10:20:00,111.7,111.7,111.57,111.6,51529.0,88.2336,88.2336,88.1309,88.1546,51529.0
2015-07-06 10:25:00,111.58,111.7,111.56,111.66,34662.0,88.1388,88.2336,88.123,88.202,34662.0
2015-07-06 10:30:00,111.67,111.93,111.63,111.9,73013.0,88.2099,88.4153,88.1783,88.3916,73013.0
2015-07-06 10:35:00,111.9,111.9,111.63,111.68,38077.0,88.3916,88.3916,88.1783,88.2178,38077.0
2015-07-06 10:40:00,111.66,111.77,111.58,111.69,48289.0,88.202,88.2889,88.1388,88.2257,48289.0
2015-07-06 10:45:00,111.7,111.84,111.68,111.73,64545.0,88.2336,88.3442,88.2178,88.2573,64545.0
2015-07-06 10:50:00,111.75,111.76,111.62,111.67,25632.0,88.2731,88.281,88.1704,88.2099,25632.0
2015-07-06 10:55:00,111.66,111.74,111.59,111.61,25031.0,88.202,88.2652,88.1467,88.1625,25031.0
2015-07-06 11:00:00,111.62,111.7,111.56,111.59,25965.0,88.1704,88.2336,88.123,88.1467,25965.0
2015-07-06 11:05:00,111.58,111.65,111.53,111.62,37753.0,88.1388,88.1941,88.0994,88.1704,37753.0
2015-07-06 11:10:00,111.62,111.62,111.37,111.49,27385.0,88.1704,88.1704,87.973,88.0678,27385.0
2015-07-06 11:15:00,111.48,111.49,111.28,111.35,27295.0,88.0599,88.0678,87.9019,87.9572,27295.0
2015-07-06 11:20:00,111.33,111.49,111.32,111.49,53672.0,87.9414,88.0678,87.9335,88.0678,53672.0
2015-07-06 11:25:00,111.48,111.52,111.31,111.31,92265.0,88.0599,88.0915,87.9256,87.9256,92265.0
2015-07-06 11:30:00,111.33,111.4,111.28,111.39,21430.0,87.9414,87.9967,87.9019,87.9888,21430.0
2015-07-06 11:35:00,111.39,111.45,111.36,111.44,14186.0,87.9888,88.0362,87.9651,88.0283,14186.0
2015-07-06 11:40:00,111.47,111.5,111.4,111.47,18231.0,88.052,88.0757,87.9967,88.052,18231.0
2015-07-06 11:45:00,111.48,111.6,111.46,111.6,17091.0,88.0599,88.1546,88.0441,88.1546,17091.0
2015-07-06 11:50:00,111.6,111.61,111.47,111.48,17451.0,88.1546,88.1625,88.052,88.0599,17451.0
2015-07-06 11:55:00,111.46,111.59,111.45,111.59,13871.0,88.0441,88.1467,88.0362,88.1467,13871.0
2015-07-06 12:00:00,111.59,111.59,111.5,111.51,13684.0,88.1467,88.1467,88.0757,88.0836,13684.0
2015-07-06 12:05:00,111.53,111.57,111.41,111.42,12846.0,88.0994,88.1309,88.0046,88.0125,12846.0
2015-07-06 12:10:00,111.42,111.52,111.41,111.51,9228.0,88.0125,88.0915,88.0046,88.0836,9228.0
2015-07-06 12:15:00,111.49,111.5,111.42,111.44,11983.0,88.0678,88.0757,88.0125,88.0283,11983.0
2015-07-06 12:20:00,111.45,111.49,111.43,111.43,7317.0,88.0362,88.0678,88.0204,88.0204,7317.0
2015-07-06 12:25:00,111.44,111.46,111.37,111.39,13882.0,88.0283,88.0441,87.973,87.9888,13882.0
2015-07-06 12:30:00,111.38,111.38,111.25,111.27,15975.0,87.9809,87.9809,87.8782,87.894,15975.0
2015-07-06 12:35:00,111.27,111.27,111.1,111.11,37093.0,87.894,87.894,87.7597,87.7676,37093.0
2015-07-06 12:40:00,111.11,111.19,111.1,111.18,18126.0,87.7676,87.8308,87.7597,87.8229,18126.0
2015-07-06 12:45:00,111.17,111.21,111.13,111.19,26251.0,87.815,87.8466,87.7834,87.8308,26251.0
2015-07-06 12:50:00,111.2,111.26,111.18,111.26,10054.0,87.8387,87.8861,87.8229,87.8861,10054.0
2015-07-06 12:55:00,111.27,111.29,111.21,111.26,19460.0,87.894,87.9098,87.8466,87.8861,19460.0
2015-07-06 13:00:00,111.26,111.33,111.25,111.33,9474.0,87.8861,87.9414,87.8782,87.9414,9474.0
2015-07-06 13:05:00,111.34,111.38,111.29,111.3,15666.0,87.9493,87.9809,87.9098,87.9177,15666.0
2015-07-06 13:10:00,111.3,111.35,111.2,111.22,15712.0,87.9177,87.9572,87.8387,87.8545,15712.0
2015-07-06 13:15:00,111.22,111.23,110.95,110.97,28639.0,87.8545,87.8624,87.6412,87.657,28639.0
2015-07-06 13:20:00,110.97,111.05,110.92,111.03,18500.0,87.657,87.7202,87.6175,87.7044,18500.0
2015-07-06 13:25:00,111.03,111.1,111.0,111.08,13915.0,87.7044,87.7597,87.6807,87.7439,13915.0
2015-07-06 13:30:00,111.08,111.08,110.91,110.98,25408.0,87.7439,87.7439,87.6096,87.6649,25408.0
2015-07-06 13:35:00,110.97,111.06,110.97,111.06,12012.0,87.657,87.7281,87.657,87.7281,12012.0
2015-07-06 13:40:00,111.06,111.06,110.94,111.03,26056.0,87.7281,87.7281,87.6333,87.7044,26056.0
2015-07-06 13:45:00,111.02,111.03,110.87,110.99,44105.0,87.6965,87.7044,87.578,87.6728,44105.0
2015-07-06 13:50:00,111.0,111.02,110.92,110.94,26703.0,87.6807,87.6965,87.6175,87.6333,26703.0
2015-07-06 13:55:00,110.95,111.06,110.94,111.04,17337.0,87.6412,87.7281,87.6333,87.7123,17337.0
2015-07-06 14:00:00,111.04,111.04,110.83,110.93,28541.0,87.7123,87.7123,87.5464,87.6254,28541.0
2015-07-06 14:05:00,110.96,111.05,110.91,111.04,21228.0,87.6491,87.7202,87.6096,87.7123,21228.0
2015-07-06 14:10:00,111.03,111.15,111.01,111.13,16219.0,87.7044,87.7992,87.6886,87.7834,16219.0
2015-07-06 14:15:00,111.13,111.15,111.05,111.08,20807.0,87.7834,87.7992,87.7202,87.7439,20807.0
2015-07-06 14:20:00,111.09,111.14,111.0,111.01,29987.0,87.7518,87.7913,87.6807,87.6886,29987.0
2015-07-06 14:25:00,111.01,111.02,110.88,110.95,27683.0,87.6886,87.6965,87.5859,87.6412,27683.0
2015-07-06 14:30:00,110.94,110.99,110.93,110.96,22240.0,87.6333,87.6728,87.6254,87.6491,22240.0
2015-07-06 14:35:00,110.97,111.0,110.93,110.93,38607.0,87.657,87.6807,87.6254,87.6254,38607.0
2015-07-06 14:40:00,110.92,111.01,110.9,110.9,39441.0,87.6175,87.6886,87.6017,87.6017,39441.0
2015-07-06 14:45:00,110.92,111.12,110.91,111.08,33240.0,87.6175,87.7755,87.6096,87.7439,33240.0
2015-07-06 14:50:00,111.08,111.13,110.99,111.05,22031.0,87.7439,87.7834,87.6728,87.7202,22031.0
2015-07-06 14:55:00,111.05,111.1,111.01,111.05,22333.0,87.7202,87.7597,87.6886,87.7202,22333.0
2015-07-06 15:00:00,111.07,111.12,110.97,111.0,22774.0,87.736,87.7755,87.657,87.6807,22774.0
2015-07-06 15:05:00,111.0,111.07,110.97,111.04,12209.0,87.6807,87.736,87.657,87.7123,12209.0
2015-07-06 15:10:00,111.04,111.13,111.01,111.08,26395.0,87.7123,87.7834,87.6886,87.7439,26395.0
2015-07-06 15:15:00,111.1,111.19,111.07,111.11,32409.0,87.7597,87.8308,87.736,87.7676,32409.0
2015-07-06 15:20:00,111.11,111.2,111.07,111.09,55421.0,87.7676,87.8387,87.736,87.7518,55421.0
2015-07-06 15:25:00,111.09,111.21,111.09,111.19,75549.0,87.7518,87.8466,87.7518,87.8308,75549.0
2015-07-06 15:30:00,111.19,111.33,111.12,111.28,50922.0,87.8308,87.9414,87.7755,87.9019,50922.0
2015-07-06 15:35:00,111.28,111.31,111.17,111.23,51715.0,87.9019,87.9256,87.815,87.8624,51715.0
2015-07-06 15:40:00,111.22,111.24,111.11,111.17,44574.0,87.8545,87.8703,87.7676,87.815,44574.0
2015-07-06 15:45:00,111.16,111.22,111.14,111.2,54647.0,87.8071,87.8545,87.7913,87.8387,54647.0
2015-07-06 15:50:00,111.21,111.33,111.21,111.26,62722.0,87.8466,87.9414,87.8466,87.8861,62722.0
2015-07-06 15:55:00,111.26,111.35,111.22,111.33,126547.0,87.8861,87.9572,87.8545,87.9414,126547.0
2015-07-07 09:30:00,111.72,111.79,111.17,111.22,71659.0,88.2494,88.3047,87.815,87.8545,71659.0
2015-07-07 09:35:00,111.23,111.6,111.03,111.55,39740.0,87.8624,88.1546,87.7044,88.1151,39740.0
2015-07-07 09:40:00,111.54,111.54,111.27,111.41,35783.0,88.1072,88.1072,87.894,88.0046,35783.0
2015-07-07 09:45:00,111.41,111.58,111.31,111.52,44181.0,88.0046,88.1388,87.9256,88.0915,44181.0
2015-07-07 09:50:00,111.52,111.65,111.4,111.62,70531.0,88.0915,88.1941,87.9967,88.1704,70531.0
2015-07-07 09:55:00,111.57,111.57,111.19,111.29,79006.0,88.1309,88.1309,87.8308,87.9098,79006.0
2015-07-07 10:00:00,111.27,111.27,111.12,111.16,27497.0,87.894,87.894,87.7755,87.8071,27497.0
2015-07-07 10:05:00,111.16,111.27,111.02,111.24,59118.0,87.8071,87.894,87.6965,87.8703,59118.0
2015-07-07 10:10:00,111.22,111.53,111.19,111.4,56301.0,87.8545,88.0994,87.8308,87.9967,56301.0
2015-07-07 10:15:00,111.38,111.4,111.21,111.28,35212.0,87.9809,87.9967,87.8466,87.9019,35212.0
2015-07-07 10:20:00,111.26,111.35,111.16,111.35,33479.0,87.8861,87.9572,87.8071,87.9572,33479.0
2015-07-07 10:25:00,111.34,111.34,111.11,111.17,61917.0,87.9493,87.9493,87.7676,87.815,61917.0
2015-07-07 10:30:00,111.14,111.15,110.97,111.01,39917.0,87.7913,87.7992,87.657,87.6886,39917.0
2015-07-07 10:35:00,111.0,111.05,110.84,110.9,37484.0,87.6807,87.7202,87.5543,87.6017,37484.0
2015-07-07 10:40:00,110.88,110.93,110.72,110.89,40425.0,87.5859,87.6254,87.4595,87.5938,40425.0
2015-07-07 10:45:00,110.87,111.06,110.82,110.99,46999.0,87.578,87.7281,87.5385,87.6728,46999.0
2015-07-07 10:50:00,110.96,111.1,110.9,111.08,41507.0,87.6491,87.7597,87.6017,87.7439,41507.0
2015-07-07 10:55:00,111.06,111.07,110.87,110.91,34186.0,87.7281,87.736,87.578,87.6096,34186.0
2015-07-07 11:00:00,110.92,110.93,110.74,110.79,111401.0,87.6175,87.6254,87.4753,87.5148,111401.0
2015-07-07 11:05:00,110.79,110.87,110.7,110.79,30309.0,87.5148,87.578,87.4437,87.5148,30309.0
2015-07-07 11:10:00,110.8,110.9,110.78,110.81,29543.0,87.5227,87.6017,87.5069,87.5306,29543.0
2015-07-07 11:15:00,110.79,110.94,110.78,110.93,49621.0,87.5148,87.6333,87.5069,87.6254,49621.0
2015-07-07 11:20:00,110.92,110.97,110.79,110.86,69661.0,87.6175,87.657,87.5148,87.5701,69661.0
2015-07-07 11:25:00,110.88,110.97,110.83,110.92,83469.0,87.5859,87.657,87.5464,87.6175,83469.0
2015-07-07 11:30:00,110.91,110.97,110.81,110.85,61829.0,87.6096,87.657,87.5306,87.5622,61829.0
2015-07-07 11:35:00,110.84,111.07,110.78,111.04,76279.0,87.5543,87.736,87.5069,87.7123,76279.0
2015-07-07 11:40:00,111.04,111.44,111.01,111.37,94541.0,87.7123,88.0283,87.6886,87.973,94541.0
2015-07-07 11:45:00,111.35,111.53,111.34,111.51,79097.0,87.9572,88.0994,87.9493,88.0836,79097.0
2015-07-07 11:50:00,111.5,111.55,111.45,111.51,123420.0,88.0757,88.1151,88.0362,88.0836,123420.0
2015-07-07 11:55:00,111.51,111.82,111.5,111.78,125553.0,88.0836,88.3284,88.0757,88.2968,125553.0
2015-07-07 12:00:00,111.78,111.84,111.73,111.81,66845.0,88.2968,88.3442,88.2573,88.3205,66845.0
2015-07-07 12:05:00,111.8,111.8,111.7,111.71,51656.0,88.3126,88.3126,88.2336,88.2415,51656.0
2015-07-07 12:10:00,111.71,111.74,111.56,111.61,72038.0,88.2415,88.2652,88.123,88.1625,72038.0
2015-07-07 12:15:00,111.61,111.67,111.51,111.59,36969.0,88.1625,88.2099,88.0836,88.1467,36969.0
2015-07-07 12:20:00,111.59,111.7,111.58,111.68,25619.0,88.1467,88.2336,88.1388,88.2178,25619.0
2015-07-07 12:25:00,111.71,111.74,111.65,111.7,32546.0,88.2415,88.2652,88.1941,88.2336,32546.0
2015-07-07 12:30:00,111.7,111.89,111.66,111.87,58175.0,88.2336,88.3837,88.202,88.3679,58175.0
2015-07-07 12:35:00,111.88,112.14,111.79,112.0,86650.0,88.3758,88.5812,88.3047,88.4706,86650.0
2015-07-07 12:40:00,112.02,112.03,111.88,111.92,21380.0,88.4864,88.4943,88.3758,88.4074,21380.0
2015-07-07 12:45:00,111.93,112.15,111.93,112.12,32372.0,88.4153,88.5891,88.4153,88.5654,32372.0
2015-07-07 12:50:00,112.12,112.19,112.04,112.19,43374.0,88.5654,88.6207,88.5022,88.6207,43374.0
2015-07-07 12:55:00,112.2,112.43,112.16,112.32,64183.0,88.6286,88.8103,88.597,88.7234,64183.0
2015-07-07 13:00:00,112.32,112.35,112.12,112.13,34762.0,88.7234,88.7471,88.5654,88.5733,34762.0
2015-07-07 13:05:00,112.13,112.14,112.01,112.09,26936.0,88.5733,88.5812,88.4785,88.5417,26936.0
2015-07-07 13:10:00,112.12,112.53,112.07,112.46,64763.0,88.5654,88.8893,88.5259,88.834,64763.0
2015-07-07 13:15:00,112.47,112.48,112.09,112.17,30367.0,88.8419,88.8498,88.5417,88.6049,30367.0
2015-07-07 13:20:00,112.15,112.21,112.04,112.11,30264.0,88.5891,88.6365,88.5022,88.5575,30264.0
2015-07-07 13:25:00,112.09,112.22,112.06,112.19,35769.0,88.5417,88.6444,88.518,88.6207,35769.0
2015-07-07 13:30:00,112.18,112.27,112.04,112.09,31226.0,88.6128,88.6839,88.5022,88.5417,31226.0
2015-07-07 13:35:00,112.09,112.11,112.06,112.09,16832.0,88.5417,88.5575,88.518,88.5417,16832.0
2015-07-07 13:40:00,112.1,112.23,112.02,112.18,34500.0,88.5496,88.6523,88.4864,88.6128,34500.0
2015-07-07 13:45:00,112.2,112.2,112.06,112.13,41603.0,88.6286,88.6286,88.518,88.5733,41603.0
2015-07-07 13:50:00,112.13,112.15,112.04,112.04,29263.0,88.5733,88.5891,88.5022,88.5022,29263.0
2015-07-07 13:55:00,112.05,112.12,111.98,112.07,29580.0,88.5101,88.5654,88.4548,88.5259,29580.0
2015-07-07 14:00:00,112.09,112.13,111.97,112.1,19492.0,88.5417,88.5733,88.4469,88.5496,19492.0
2015-07-07 14:05:00,112.1,112.14,111.93,112.03,56155.0,88.5496,88.5812,88.4153,88.4943,56155.0
2015-07-07 14:10:00,112.03,112.08,111.97,112.02,23657.0,88.4943,88.5338,88.4469,88.4864,23657.0
2015-07-07 14:15:00,112.01,112.03,111.72,111.76,38959.0,88.4785,88.4943,88.2494,88.281,38959.0
2015-07-07 14:20:00,111.75,111.84,111.7,111.78,29869.0,88.2731,88.3442,88.2336,88.2968,29869.0
2015-07-07 14:25:00,111.75,111.85,111.73,111.82,31841.0,88.2731,88.3521,88.2573,88.3284,31841.0
2015-07-07 14:30:00,111.85,111.94,111.79,111.9,23359.0,88.3521,88.4232,88.3047,88.3916,23359.0
2015-07-07 14:35:00,111.91,112.02,111.87,111.99,26563.0,88.3995,88.4864,88.3679,88.4627,26563.0
2015-07-07 14:40:00,112.01,112.49,112.01,112.42,50466.0,88.4785,88.8577,88.4785,88.8024,50466.0
2015-07-07 14:45:00,112.43,112.46,112.23,112.23,36747.0,88.8103,88.834,88.6523,88.6523,36747.0
2015-07-07 14:50:00,112.23,112.3,112.17,112.27,30985.0,88.6523,88.7076,88.6049,88.6839,30985.0
2015-07-07 14:55:00,112.27,112.59,112.22,112.55,55176.0,88.6839,88.9367,88.6444,88.9051,55176.0
2015-07-07 15:00:00,112.57,112.64,112.43,112.46,47152.0,88.9209,88.9762,88.8103,88.834,47152.0
2015-07-07 15:05:00,112.45,112.5,112.28,112.34,54366.0,88.8261,88.8656,88.6918,88.7392,54366.0
2015-07-07 15:10:00,112.34,112.4,112.26,112.38,77934.0,88.7392,88.7866,88.676,88.7708,77934.0
2015-07-07 15:15:00,112.38,112.5,112.37,112.46,78860.0,88.7708,88.8656,88.7629,88.834,78860.0
2015-07-07 15:20:00,112.44,112.49,112.39,112.47,94003.0,88.8182,88.8577,88.7787,88.8419,94003.0
2015-07-07 15:25:00,112.47,112.57,112.42,112.45,139944.0,88.8419,88.9209,88.8024,88.8261,139944.0
2015-07-07 15:30:00,112.45,112.52,112.39,112.51,135704.0,88.8261,88.8814,88.7787,88.8735,135704.0
2015-07-07 15:35:00,112.5,112.52,112.37,112.38,60061.0,88.8656,88.8814,88.7629,88.7708,60061.0
2015-07-07 15:40:00,112.38,112.38,112.16,112.23,65174.0,88.7708,88.7708,88.597,88.6523,65174.0
2015-07-07 15:45:00,112.22,112.29,112.2,112.25,79670.0,88.6444,88.6997,88.6286,88.6681,79670.0
2015-07-07 15:50:00,112.25,112.33,112.23,112.26,323587.0,88.6681,88.7313,88.6523,88.676,323587.0
2015-07-07 15:55:00,112.26,112.47,112.25,112.42,136968.0,88.676,88.8419,88.6681,88.8024,136968.0
2015-07-08 09:30:00,111.72,112.13,111.5,112.13,222135.0,88.2494,88.5733,88.0757,88.5733,222135.0
2015-07-08 09:35:00,112.19,112.46,112.02,112.4,53699.0,88.6207,88.834,88.4864,88.7866,53699.0
2015-07-08 09:40:00,112.4,112.41,112.01,112.28,72499.0,88.7866,88.7945,88.4785,88.6918,72499.0
2015-07-08 09:45:00,112.28,112.28,111.89,111.9,84641.0,88.6918,88.6918,88.3837,88.3916,84641.0
2015-07-08 09:50:00,111.84,111.88,111.59,111.73,61607.0,88.3442,88.3758,88.1467,88.2573,61607.0
2015-07-08 09:55:00,111.78,111.96,111.7,111.71,41773.0,88.2968,88.439,88.2336,88.2415,41773.0
2015-07-08 10:00:00,111.7,111.79,111.47,111.48,81574.0,88.2336,88.3047,88.052,88.0599,81574.0
2015-07-08 10:05:00,111.49,111.59,111.3,111.54,59609.0,88.0678,88.1467,87.9177,88.1072,59609.0
2015-07-08 10:10:00,111.53,111.61,111.41,111.52,66682.0,88.0994,88.1625,88.0046,88.0915,66682.0
2015-07-08 10:15:00,111.5,111.74,111.45,111.74,51812.0,88.0757,88.2652,88.0362,88.2652,51812.0
2015-07-08 10:20:00,111.72,111.75,111.52,111.63,45007.0,88.2494,88.2731,88.0915,88.1783,45007.0
2015-07-08 10:25:00,111.64,111.75,111.57,111.64,45978.0,88.1862,88.2731,88.1309,88.1862,45978.0
2015-07-08 10:30:00,111.6,111.65,111.48,111.48,105816.0,88.1546,88.1941,88.0599,88.0599,105816.0
2015-07-08 10:35:00,111.48,111.61,111.4,111.61,50334.0,88.0599,88.1625,87.9967,88.1625,50334.0
2015-07-08 10:40:00,111.61,111.69,111.56,111.6,46274.0,88.1625,88.2257,88.123,88.1546,46274.0
2015-07-08 10:45:00,111.6,111.63,111.47,111.62,55116.0,88.1546,88.1783,88.052,88.1704,55116.0
2015-07-08 10:50:00,111.64,111.86,111.64,111.75,43227.0,88.1862,88.36,88.1862,88.2731,43227.0
2015-07-08 10:55:00,111.73,111.91,111.69,111.87,36132.0,88.2573,88.3995,88.2257,88.3679,36132.0
2015-07-08 11:00:00,111.84,111.89,111.68,111.8,28964.0,88.3442,88.3837,88.2178,88.3126,28964.0
2015-07-08 11:05:00,111.81,111.91,111.6,111.63,73237.0,88.3205,88.3995,88.1546,88.1783,73237.0
2015-07-08 11:10:00,111.62,111.7,111.52,111.68,34516.0,88.1704,88.2336,88.0915,88.2178,34516.0
2015-07-08 11:15:00,111.68,111.68,111.51,111.63,42077.0,88.2178,88.2178,88.0836,88.1783,42077.0
2015-07-08 11:20:00,111.61,111.65,111.53,111.55,24661.0,88.1625,88.1941,88.0994,88.1151,24661.0
2015-07-08 11:25:00,111.55,111.68,111.54,111.62,35465.0,88.1151,88.2178,88.1072,88.1704,35465.0
2015-07-08 11:30:00,111.59,111.75,111.59,111.69,28941.0,88.1467,88.2731,88.1467,88.2257,28941.0
2015-07-08 11:35:00,111.71,111.75,111.56,111.63,23700.0,88.2415,88.2731,88.123,88.1783,23700.0
2015-07-08 11:40:00,111.67,111.67,111.34,111.52,26700.0,88.2099,88.2099,87.9493,88.0915,26700.0
2015-07-08 11:45:00,111.48,111.57,111.4,111.47,10630.0,88.0599,88.1309,87.9967,88.052,10630.0
2015-07-08 11:50:00,111.45,111.45,111.26,111.33,12796.0,88.0362,88.0362,87.8861,87.9414,12796.0
2015-07-08 11:55:00,111.33,111.34,111.18,111.3,22588.0,87.9414,87.9493,87.8229,87.9177,22588.0
2015-07-08 12:00:00,111.31,111.45,111.27,111.4,10682.0,87.9256,88.0362,87.894,87.9967,10682.0
2015-07-08 12:05:00,111.41,111.44,111.22,111.22,30204.0,88.0046,88.0283,87.8545,87.8545,30204.0
2015-07-08 12:10:00,111.23,111.32,111.16,111.25,23246.0,87.8624,87.9335,87.8071,87.8782,23246.0
2015-07-08 12:15:00,111.26,111.26,111.13,111.25,16290.0,87.8861,87.8861,87.7834,87.8782,16290.0
2015-07-08 12:20:00,111.26,111.49,111.25,111.46,18344.0,87.8861,88.0678,87.8782,88.0441,18344.0
2015-07-08 12:25:00,111.45,111.53,111.41,111.53,20422.0,88.0362,88.0994,88.0046,88.0994,20422.0
2015-07-08 12:30:00,111.53,111.53,111.34,111.34,14770.0,88.0994,88.0994,87.9493,87.9493,14770.0
2015-07-08 12:35:00,111.35,111.39,111.3,111.32,10755.0,87.9572,87.9888,87.9177,87.9335,10755.0
2015-07-08 12:40:00,111.3,111.35,111.25,111.3,16932.0,87.9177,87.9572,87.8782,87.9177,16932.0
2015-07-08 12:45:00,111.31,111.35,111.16,111.32,16980.0,87.9256,87.9572,87.8071,87.9335,16980.0
2015-07-08 12:50:00,111.34,111.47,111.33,111.43,12309.0,87.9493,88.052,87.9414,88.0204,12309.0
2015-07-08 12:55:00,111.42,111.64,111.4,111.63,25778.0,88.0125,88.1862,87.9967,88.1783,25778.0
2015-07-08 13:00:00,111.62,111.62,111.44,111.46,33890.0,88.1704,88.1704,88.0283,88.0441,33890.0
2015-07-08 13:05:00,111.46,111.46,111.38,111.45,11767.0,88.0441,88.0441,87.9809,88.0362,11767.0
2015-07-08 13:10:00,111.46,111.69,111.44,111.47,20132.0,88.0441,88.2257,88.0283,88.052,20132.0
2015-07-08 13:15:00,111.45,111.64,111.44,111.52,15796.0,88.0362,88.1862,88.0283,88.0915,15796.0
2015-07-08 13:20:00,111.51,111.52,111.39,111.41,10201.0,88.0836,88.0915,87.9888,88.0046,10201.0
2015-07-08 13:25:00,111.42,111.53,111.42,111.5,34941.0,88.0125,88.0994,88.0125,88.0757,34941.0
2015-07-08 13:30:00,111.49,111.49,111.31,111.35,13393.0,88.0678,88.0678,87.9256,87.9572,13393.0
2015-07-08 13:35:00,111.34,111.43,111.31,111.33,13227.0,87.9493,88.0204,87.9256,87.9414,13227.0
2015-07-08 13:40:00,111.36,111.44,111.35,111.44,11710.0,87.9651,88.0283,87.9572,88.0283,11710.0
2015-07-08 13:45:00,111.44,111.49,111.36,111.49,12572.0,88.0283,88.0678,87.9651,88.0678,12572.0
2015-07-08 13:50:00,111.47,111.49,111.41,111.46,8459.0,88.052,88.0678,88.0046,88.0441,8459.0
2015-07-08 13:55:00,111.49,111.59,111.48,111.5,16786.0,88.0678,88.1467,88.0599,88.0757,16786.0
2015-07-08 14:00:00,111.5,111.52,111.2,111.25,19066.0,88.0757,88.0915,87.8387,87.8782,19066.0
2015-07-08 14:05:00,111.31,111.43,111.1,111.24,40079.0,87.9256,88.0204,87.7597,87.8703,40079.0
2015-07-08 14:10:00,111.24,111.36,111.14,111.3,18750.0,87.8703,87.9651,87.7913,87.9177,18750.0
2015-07-08 14:15:00,111.33,111.39,111.16,111.16,24285.0,87.9414,87.9888,87.8071,87.8071,24285.0
2015-07-08 14:20:00,111.16,111.24,111.15,111.24,16325.0,87.8071,87.8703,87.7992,87.8703,16325.0
2015-07-08 14:25:00,111.23,111.29,111.16,111.26,35213.0,87.8624,87.9098,87.8071,87.8861,35213.0
2015-07-08 14:30:00,111.27,111.27,111.13,111.13,21625.0,87.894,87.894,87.7834,87.7834,21625.0
2015-07-08 14:35:00,111.1,111.22,111.05,111.13,22602.0,87.7597,87.8545,87.7202,87.7834,22602.0
2015-07-08 14:40:00,111.15,111.24,111.01,111.09,25908.0,87.7992,87.8703,87.6886,87.7518,25908.0
2015-07-08 14:45:00,111.08,111.13,110.85,110.85,39989.0,87.7439,87.7834,87.5622,87.5622,39989.0
2015-07-08 14:50:00,110.84,111.01,110.8,110.98,27795.0,87.5543,87.6886,87.5227,87.6649,27795.0
2015-07-08 14:55:00,110.98,111.15,110.93,110.95,27273.0,87.6649,87.7992,87.6254,87.6412,27273.0
2015-07-08 15:00:00,110.94,111.11,110.94,110.95,24387.0,87.6333,87.7676,87.6333,87.6412,24387.0
2015-07-08 15:05:00,110.95,111.2,110.95,111.16,28291.0,87.6412,87.8387,87.6412,87.8071,28291.0
2015-07-08 15:10:00,111.16,111.37,111.15,111.34,50331.0,87.8071,87.973,87.7992,87.9493,50331.0
2015-07-08 15:15:00,111.33,111.43,111.18,111.22,49184.0,87.9414,88.0204,87.8229,87.8545,49184.0
2015-07-08 15:20:00,111.23,111.29,111.12,111.21,45024.0,87.8624,87.9098,87.7755,87.8466,45024.0
2015-07-08 15:25:00,111.22,111.26,110.99,111.0,60431.0,87.8545,87.8861,87.6728,87.6807,60431.0
2015-07-08 15:30:00,110.98,111.26,110.97,111.12,60557.0,87.6649,87.8861,87.657,87.7755,60557.0
2015-07-08 15:35:00,111.11,111.28,111.0,111.16,50324.0,87.7676,87.9019,87.6807,87.8071,50324.0
2015-07-08 15:40:00,111.17,111.4,111.17,111.3,61327.0,87.815,87.9967,87.815,87.9177,61327.0
2015-07-08 15:45:00,111.28,111.3,111.08,111.28,57353.0,87.9019,87.9177,87.7439,87.9019,57353.0
2015-07-08 15:50:00,111.26,111.31,111.14,111.31,83683.0,87.8861,87.9256,87.7913,87.9256,83683.0
2015-07-08 15:55:00,111.3,111.31,111.0,111.05,175186.0,87.9177,87.9256,87.6807,87.7202,175186.0
2015-07-09 09:30:00,112.32,112.51,112.06,112.51,19493.0,88.7234,88.8735,88.518,88.8735,19493.0
2015-07-09 09:35:00,112.51,112.59,112.3,112.46,165598.0,88.8735,88.9367,88.7076,88.834,165598.0
2015-07-09 09:40:00,112.42,112.47,112.1,112.1,55627.0,88.8024,88.8419,88.5496,88.5496,55627.0
2015-07-09 09:45:00,112.1,112.27,112.05,112.16,41901.0,88.5496,88.6839,88.5101,88.597,41901.0
2015-07-09 09:50:00,112.19,112.24,111.96,112.01,40919.0,88.6207,88.6602,88.439,88.4785,40919.0
2015-07-09 09:55:00,112.02,112.05,111.86,112.05,67256.0,88.4864,88.5101,88.36,88.5101,67256.0
2015-07-09 10:00:00,112.04,112.18,112.01,112.07,46585.0,88.5022,88.6128,88.4785,88.5259,46585.0
2015-07-09 10:05:00,112.06,112.11,111.84,111.91,27352.0,88.518,88.5575,88.3442,88.3995,27352.0
2015-07-09 10:10:00,111.89,112.04,111.86,112.0,80269.0,88.3837,88.5022,88.36,88.4706,80269.0
2015-07-09 10:15:00,112.01,112.02,111.75,111.77,30951.0,88.4785,88.4864,88.2731,88.2889,30951.0
2015-07-09 10:20:00,111.79,111.79,111.69,111.74,26981.0,88.3047,88.3047,88.2257,88.2652,26981.0
2015-07-09 10:25:00,111.72,111.82,111.6,111.62,35882.0,88.2494,88.3284,88.1546,88.1704,35882.0
2015-07-09 10:30:00,111.63,111.75,111.63,111.69,32238.0,88.1783,88.2731,88.1783,88.2257,32238.0
2015-07-09 10:35:00,111.69,111.78,111.63,111.64,53848.0,88.2257,88.2968,88.1783,88.1862,53848.0
2015-07-09 10:40:00,111.63,111.7,111.57,111.68,37839.0,88.1783,88.2336,88.1309,88.2178,37839.0
2015-07-09 10:45:00,111.66,111.9,111.62,111.72,104013.0,88.202,88.3916,88.1704,88.2494,104013.0
2015-07-09 10:50:00,111.73,111.86,111.64,111.8,23799.0,88.2573,88.36,88.1862,88.3126,23799.0
2015-07-09 10:55:00,111.82,111.94,111.8,111.89,27516.0,88.3284,88.4232,88.3126,88.3837,27516.0
2015-07-09 11:00:00,111.88,112.0,111.87,111.89,20653.0,88.3758,88.4706,88.3679,88.3837,20653.0
2015-07-09 11:05:00,111.87,112.03,111.83,112.0,31305.0,88.3679,88.4943,88.3363,88.4706,31305.0
2015-07-09 11:10:00,112.03,112.1,111.96,112.04,31122.0,88.4943,88.5496,88.439,88.5022,31122.0
2015-07-09 11:15:00,112.05,112.08,111.98,112.04,20753.0,88.5101,88.5338,88.4548,88.5022,20753.0
2015-07-09 11:20:00,112.03,112.04,111.93,112.03,17613.0,88.4943,88.5022,88.4153,88.4943,17613.0
2015-07-09 11:25:00,112.05,112.06,111.92,111.94,28148.0,88.5101,88.518,88.4074,88.4232,28148.0
2015-07-09 11:30:00,111.92,111.99,111.9,111.92,16566.0,88.4074,88.4627,88.3916,88.4074,16566.0
2015-07-09 11:35:00,111.91,111.95,111.83,111.91,31985.0,88.3995,88.4311,88.3363,88.3995,31985.0
2015-07-09 11:40:00,111.9,112.0,111.86,111.98,15532.0,88.3916,88.4706,88.36,88.4548,15532.0
2015-07-09 11:45:00,111.97,112.03,111.9,111.94,16439.0,88.4469,88.4943,88.3916,88.4232,16439.0
2015-07-09 11:50:00,111.95,112.01,111.9,111.97,16282.0,88.4311,88.4785,88.3916,88.4469,16282.0
2015-07-09 11:55:00,112.01,112.01,111.78,111.8,20832.0,88.4785,88.4785,88.2968,88.3126,20832.0
2015-07-09 12:00:00,111.8,111.86,111.76,111.83,22754.0,88.3126,88.36,88.281,88.3363,22754.0
2015-07-09 12:05:00,111.84,111.84,111.6,111.65,29149.0,88.3442,88.3442,88.1546,88.1941,29149.0
2015-07-09 12:10:00,111.63,111.7,111.57,111.57,17983.0,88.1783,88.2336,88.1309,88.1309,17983.0
2015-07-09 12:15:00,111.56,111.66,111.48,111.61,20432.0,88.123,88.202,88.0599,88.1625,20432.0
2015-07-09 12:20:00,111.63,111.67,111.6,111.64,30013.0,88.1783,88.2099,88.1546,88.1862,30013.0
2015-07-09 12:25:00,111.62,111.64,111.57,111.59,18432.0,88.1704,88.1862,88.1309,88.1467,18432.0
2015-07-09 12:30:00,111.6,111.74,111.58,111.74,50876.0,88.1546,88.2652,88.1388,88.2652,50876.0
2015-07-09 12:35:00,111.73,111.79,111.71,111.76,55699.0,88.2573,88.3047,88.2415,88.281,55699.0
2015-07-09 12:40:00,111.76,111.8,111.75,111.76,46616.0,88.281,88.3126,88.2731,88.281,46616.0
2015-07-09 12:45:00,111.77,111.86,111.77,111.82,101506.0,88.2889,88.36,88.2889,88.3284,101506.0
2015-07-09 12:50:00,111.83,111.9,111.82,111.88,20274.0,88.3363,88.3916,88.3284,88.3758,20274.0
2015-07-09 12:55:00,111.88,111.91,111.76,111.84,19871.0,88.3758,88.3995,88.281,88.3442,19871.0
2015-07-09 13:00:00,111.83,111.87,111.73,111.76,15869.0,88.3363,88.3679,88.2573,88.281,15869.0
2015-07-09 13:05:00,111.75,111.77,111.56,111.59,24058.0,88.2731,88.2889,88.123,88.1467,24058.0
2015-07-09 13:10:00,111.63,111.63,111.57,111.58,12856.0,88.1783,88.1783,88.1309,88.1388,12856.0
2015-07-09 13:15:00,111.58,111.61,111.47,111.48,16934.0,88.1388,88.1625,88.052,88.0599,16934.0
2015-07-09 13:20:00,111.48,111.5,111.34,111.47,24839.0,88.0599,88.0757,87.9493,88.052,24839.0
2015-07-09 13:25:00,111.46,111.54,111.39,111.41,22056.0,88.0441,88.1072,87.9888,88.0046,22056.0
2015-07-09 13:30:00,111.4,111.55,111.36,111.55,25321.0,87.9967,88.1151,87.9651,88.1151,25321.0
2015-07-09 13:35:00,111.56,111.61,111.47,111.55,25230.0,88.123,88.1625,88.052,88.1151,25230.0
2015-07-09 13:40:00,111.55,111.55,111.48,111.51,17922.0,88.1151,88.1151,88.0599,88.0836,17922.0
2015-07-09 13:45:00,111.51,111.59,111.51,111.54,24070.0,88.0836,88.1467,88.0836,88.1072,24070.0
2015-07-09 13:50:00,111.54,111.55,111.45,111.45,20467.0,88.1072,88.1151,88.0362,88.0362,20467.0
2015-07-09 13:55:00,111.45,111.57,111.44,111.54,30629.0,88.0362,88.1309,88.0283,88.1072,30629.0
2015-07-09 14:00:00,111.55,111.55,111.47,111.53,14745.0,88.1151,88.1151,88.052,88.0994,14745.0
2015-07-09 14:05:00,111.52,111.56,111.46,111.46,10745.0,88.0915,88.123,88.0441,88.0441,10745.0
2015-07-09 14:10:00,111.48,111.49,111.4,111.46,22346.0,88.0599,88.0678,87.9967,88.0441,22346.0
2015-07-09 14:15:00,111.46,111.47,111.34,111.38,15375.0,88.0441,88.052,87.9493,87.9809,15375.0
2015-07-09 14:20:00,111.37,111.41,111.33,111.37,21757.0,87.973,88.0046,87.9414,87.973,21757.0
2015-07-09 14:25:00,111.36,111.38,111.25,111.33,32630.0,87.9651,87.9809,87.8782,87.9414,32630.0
2015-07-09 14:30:00,111.36,111.36,111.2,111.29,32608.0,87.9651,87.9651,87.8387,87.9098,32608.0
2015-07-09 14:35:00,111.28,111.43,111.27,111.37,40408.0,87.9019,88.0204,87.894,87.973,40408.0
2015-07-09 14:40:00,111.37,111.43,111.32,111.42,24366.0,87.973,88.0204,87.9335,88.0125,24366.0
2015-07-09 14:45:00,111.43,111.54,111.36,111.51,48849.0,88.0204,88.1072,87.9651,88.0836,48849.0
2015-07-09 14:50:00,111.52,111.72,111.51,111.68,25987.0,88.0915,88.2494,88.0836,88.2178,25987.0
2015-07-09 14:55:00,111.69,111.78,111.64,111.67,22706.0,88.2257,88.2968,88.1862,88.2099,22706.0
2015-07-09 15:00:00,111.68,111.72,111.62,111.67,26790.0,88.2178,88.2494,88.1704,88.2099,26790.0
2015-07-09 15:05:00,111.67,111.69,111.59,111.67,51187.0,88.2099,88.2257,88.1467,88.2099,51187.0
2015-07-09 15:10:00,111.68,111.78,111.65,111.78,30346.0,88.2178,88.2968,88.1941,88.2968,30346.0
2015-07-09 15:15:00,111.78,111.81,111.75,111.79,34946.0,88.2968,88.3205,88.2731,88.3047,34946.0
2015-07-09 15:20:00,111.77,111.79,111.73,111.78,51542.0,88.2889,88.3047,88.2573,88.2968,51542.0
2015-07-09 15:25:00,111.77,111.8,111.7,111.7,45952.0,88.2889,88.3126,88.2336,88.2336,45952.0
2015-07-09 15:30:00,111.7,111.74,111.57,111.57,27274.0,88.2336,88.2652,88.1309,88.1309,27274.0
2015-07-09 15:35:00,111.57,111.65,111.52,111.64,60219.0,88.1309,88.1941,88.0915,88.1862,60219.0
2015-07-09 15:40:00,111.62,111.74,111.56,111.68,62946.0,88.1704,88.2652,88.123,88.2178,62946.0
2015-07-09 15:45:00,111.68,111.72,111.65,111.69,93528.0,88.2178,88.2494,88.1941,88.2257,93528.0
2015-07-09 15:50:00,111.69,111.7,111.6,111.61,109211.0,88.2257,88.2336,88.1546,88.1625,109211.0
2015-07-09 15:55:00,111.62,111.72,111.38,111.38,207343.0,88.1704,88.2494,87.9809,87.9809,207343.0
2015-07-10 09:30:00,112.67,113.0,112.29,112.69,173974.0,88.9999,89.2605,88.6997,89.0157,173974.0
2015-07-10 09:35:00,112.72,112.99,112.52,112.84,50657.0,89.0394,89.2526,88.8814,89.1341,50657.0
2015-07-10 09:40:00,112.86,112.92,112.56,112.6,70330.0,89.1499,89.1973,88.913,88.9446,70330.0
2015-07-10 09:45:00,112.63,112.68,112.46,112.55,38224.0,88.9683,89.0078,88.834,88.9051,38224.0
2015-07-10 09:50:00,112.53,112.58,112.38,112.46,44004.0,88.8893,88.9288,88.7708,88.834,44004.0
2015-07-10 09:55:00,112.47,112.54,112.23,112.25,25386.0,88.8419,88.8972,88.6523,88.6681,25386.0
2015-07-10 10:00:00,112.27,112.45,112.26,112.27,48152.0,88.6839,88.8261,88.676,88.6839,48152.0
2015-07-10 10:05:00,112.31,112.42,112.24,112.31,26238.0,88.7155,88.8024,88.6602,88.7155,26238.0
2015-07-10 10:10:00,112.31,112.42,112.24,112.3,55119.0,88.7155,88.8024,88.6602,88.7076,55119.0
2015-07-10 10:15:00,112.31,112.35,112.17,112.29,42453.0,88.7155,88.7471,88.6049,88.6997,42453.0
2015-07-10 10:20:00,112.26,112.31,112.21,112.3,48825.0,88.676,88.7155,88.6365,88.7076,48825.0
2015-07-10 10:25:00,112.29,112.3,112.19,112.3,26648.0,88.6997,88.7076,88.6207,88.7076,26648.0
2015-07-10 10:30:00,112.3,112.35,112.24,112.29,40918.0,88.7076,88.7471,88.6602,88.6997,40918.0
2015-07-10 10:35:00,112.31,112.41,112.28,112.31,25620.0,88.7155,88.7945,88.6918,88.7155,25620.0
2015-07-10 10:40:00,112.31,112.31,112.15,112.17,21985.0,88.7155,88.7155,88.5891,88.6049,21985.0
2015-07-10 10:45:00,112.17,112.19,112.09,112.19,16269.0,88.6049,88.6207,88.5417,88.6207,16269.0
2015-07-10 10:50:00,112.18,112.28,112.16,112.22,63203.0,88.6128,88.6918,88.597,88.6444,63203.0
2015-07-10 10:55:00,112.21,112.3,112.21,112.27,30441.0,88.6365,88.7076,88.6365,88.6839,30441.0
2015-07-10 11:00:00,112.26,112.37,112.26,112.31,72047.0,88.676,88.7629,88.676,88.7155,72047.0
2015-07-10 11:05:00,112.31,112.42,112.3,112.41,51758.0,88.7155,88.8024,88.7076,88.7945,51758.0
2015-07-10 11:10:00,112.42,112.63,112.4,112.54,35068.0,88.8024,88.9683,88.7866,88.8972,35068.0
2015-07-10 11:15:00,112.54,112.58,112.47,112.53,39297.0,88.8972,88.9288,88.8419,88.8893,39297.0
2015-07-10 11:20:00,112.52,112.61,112.52,112.57,41584.0,88.8814,88.9525,88.8814,88.9209,41584.0
2015-07-10 11:25:00,112.57,112.62,112.56,112.6,34064.0,88.9209,88.9604,88.913,88.9446,34064.0
2015-07-10 11:30:00,112.6,112.62,112.52,112.58,44896.0,88.9446,88.9604,88.8814,88.9288,44896.0
2015-07-10 11:35:00,112.59,112.73,112.59,112.7,24428.0,88.9367,89.0473,88.9367,89.0236,24428.0
2015-07-10 11:40:00,112.71,112.89,112.7,112.89,30629.0,89.0315,89.1736,89.0236,89.1736,30629.0
2015-07-10 11:45:00,112.87,112.99,112.86,112.97,48147.0,89.1578,89.2526,89.1499,89.2368,48147.0
2015-07-10 11:50:00,112.98,113.04,112.92,112.94,47851.0,89.2447,89.2921,89.1973,89.2131,47851.0
2015-07-10 11:55:00,112.94,112.98,112.89,112.93,33452.0,89.2131,89.2447,89.1736,89.2052,33452.0
2015-07-10 12:00:00,112.93,113.01,112.92,112.99,37426.0,89.2052,89.2684,89.1973,89.2526,37426.0
2015-07-10 12:05:00,113.0,113.04,112.98,113.02,33640.0,89.2605,89.2921,89.2447,89.2763,33640.0
2015-07-10 12:10:00,113.02,113.09,113.0,113.08,81445.0,89.2763,89.3316,89.2605,89.3237,81445.0
2015-07-10 12:15:00,113.08,113.2,113.08,113.16,81234.0,89.3237,89.4185,89.3237,89.3869,81234.0
2015-07-10 12:20:00,113.16,113.21,113.15,113.17,35150.0,89.3869,89.4264,89.379,89.3948,35150.0
2015-07-10 12:25:00,113.18,113.2,113.16,113.19,70720.0,89.4027,89.4185,89.3869,89.4106,70720.0
2015-07-10 12:30:00,113.18,113.18,113.0,113.03,59485.0,89.4027,89.4027,89.2605,89.2842,59485.0
2015-07-10 12:35:00,113.02,113.16,113.0,113.13,38562.0,89.2763,89.3869,89.2605,89.3632,38562.0
2015-07-10 12:40:00,113.13,113.15,113.02,113.07,42027.0,89.3632,89.379,89.2763,89.3158,42027.0
2015-07-10 12:45:00,113.06,113.18,113.06,113.16,50274.0,89.3079,89.4027,89.3079,89.3869,50274.0
2015-07-10 12:50:00,113.18,113.22,113.15,113.2,35885.0,89.4027,89.4343,89.379,89.4185,35885.0
2015-07-10 12:55:00,113.2,113.31,113.19,113.24,68224.0,89.4185,89.5054,89.4106,89.4501,68224.0
2015-07-10 13:00:00,113.24,113.32,113.21,113.3,49566.0,89.4501,89.5133,89.4264,89.4975,49566.0
2015-07-10 13:05:00,113.29,113.34,113.26,113.29,63450.0,89.4896,89.5291,89.4659,89.4896,63450.0
2015-07-10 13:10:00,113.28,113.29,113.17,113.22,57768.0,89.4817,89.4896,89.3948,89.4343,57768.0
2015-07-10 13:15:00,113.23,113.25,113.14,113.2,53436.0,89.4422,89.458,89.3711,89.4185,53436.0
2015-07-10 13:20:00,113.2,113.31,113.18,113.25,33987.0,89.4185,89.5054,89.4027,89.458,33987.0
2015-07-10 13:25:00,113.26,113.28,113.19,113.24,34800.0,89.4659,89.4817,89.4106,89.4501,34800.0
2015-07-10 13:30:00,113.25,113.28,113.24,113.27,19450.0,89.458,89.4817,89.4501,89.4738,19450.0
2015-07-10 13:35:00,113.25,113.34,113.25,113.33,21072.0,89.458,89.5291,89.458,89.5212,21072.0
2015-07-10 13:40:00,113.33,113.34,113.24,113.32,30052.0,89.5212,89.5291,89.4501,89.5133,30052.0
2015-07-10 13:45:00,113.32,113.34,113.1,113.11,113994.0,89.5133,89.5291,89.3395,89.3474,113994.0
2015-07-10 13:50:00,113.12,113.17,113.1,113.16,25017.0,89.3553,89.3948,89.3395,89.3869,25017.0
2015-07-10 13:55:00,113.15,113.19,113.12,113.16,31597.0,89.379,89.4106,89.3553,89.3869,31597.0
2015-07-10 14:00:00,113.15,113.26,113.13,113.26,35156.0,89.379,89.4659,89.3632,89.4659,35156.0
2015-07-10 14:05:00,113.25,113.28,113.16,113.19,33129.0,89.458,89.4817,89.3869,89.4106,33129.0
2015-07-10 14:10:00,113.2,113.29,113.18,113.23,23930.0,89.4185,89.4896,89.4027,89.4422,23930.0
2015-07-10 14:15:00,113.24,113.35,113.24,113.32,30688.0,89.4501,89.537,89.4501,89.5133,30688.0
2015-07-10 14:20:00,113.33,113.34,113.26,113.26,35224.0,89.5212,89.5291,89.4659,89.4659,35224.0
2015-07-10 14:25:00,113.26,113.3,113.2,113.22,43357.0,89.4659,89.4975,89.4185,89.4343,43357.0
2015-07-10 14:30:00,113.23,113.33,113.23,113.3,21216.0,89.4422,89.5212,89.4422,89.4975,21216.0
2015-07-10 14:35:00,113.29,113.33,113.24,113.33,24359.0,89.4896,89.5212,89.4501,89.5212,24359.0
2015-07-10 14:40:00,113.34,113.41,113.32,113.37,40420.0,89.5291,89.5844,89.5133,89.5528,40420.0
2015-07-10 14:45:00,113.37,113.42,113.34,113.41,25625.0,89.5528,89.5923,89.5291,89.5844,25625.0
2015-07-10 14:50:00,113.41,113.45,113.36,113.44,28975.0,89.5844,89.616,89.5449,89.6081,28975.0
2015-07-10 14:55:00,113.45,113.47,113.37,113.4,27042.0,89.616,89.6318,89.5528,89.5765,27042.0
2015-07-10 15:00:00,113.4,113.48,113.35,113.36,30310.0,89.5765,89.6397,89.537,89.5449,30310.0
2015-07-10 15:05:00,113.37,113.43,113.36,113.37,31145.0,89.5528,89.6002,89.5449,89.5528,31145.0
2015-07-10 15:10:00,113.37,113.48,113.36,113.43,76292.0,89.5528,89.6397,89.5449,89.6002,76292.0
2015-07-10 15:15:00,113.42,113.47,113.39,113.41,71522.0,89.5923,89.6318,89.5686,89.5844,71522.0
2015-07-10 15:20:00,113.42,113.44,113.35,113.38,59810.0,89.5923,89.6081,89.537,89.5607,59810.0
2015-07-10 15:25:00,113.38,113.38,113.29,113.29,47903.0,89.5607,89.5607,89.4896,89.4896,47903.0
2015-07-10 15:30:00,113.29,113.32,113.22,113.23,72097.0,89.4896,89.5133,89.4343,89.4422,72097.0
2015-07-10 15:35:00,113.22,113.29,113.19,113.2,57285.0,89.4343,89.4896,89.4106,89.4185,57285.0
2015-07-10 15:40:00,113.2,113.26,113.19,113.22,61242.0,89.4185,89.4659,89.4106,89.4343,61242.0
2015-07-10 15:45:00,113.22,113.25,113.08,113.1,123584.0,89.4343,89.458,89.3237,89.3395,123584.0
2015-07-10 15:50:00,113.11,113.22,113.11,113.17,93041.0,89.3474,89.4343,89.3474,89.3948,93041.0
2015-07-10 15:55:00,113.18,113.25,113.09,113.1,266196.0,89.4027,89.458,89.3316,89.3395,266196.0
2015-07-13 09:30:00,114.21,114.83,114.21,114.42,203288.0,90.2163,90.7061,90.2163,90.3822,203288.0
2015-07-13 09:35:00,114.45,114.65,114.23,114.6,100113.0,90.4059,90.5639,90.2321,90.5244,100113.0
2015-07-13 09:40:00,114.63,114.75,114.55,114.55,90540.0,90.5481,90.6429,90.4849,90.4849,90540.0
2015-07-13 09:45:00,114.56,114.73,114.52,114.52,70770.0,90.4928,90.6271,90.4612,90.4612,70770.0
2015-07-13 09:50:00,114.52,114.59,114.15,114.15,52916.0,90.4612,90.5165,90.1689,90.1689,52916.0
2015-07-13 09:55:00,114.16,114.36,114.06,114.27,56046.0,90.1768,90.3348,90.0978,90.2637,56046.0
2015-07-13 10:00:00,114.28,114.4,114.23,114.37,38335.0,90.2716,90.3664,90.2321,90.3427,38335.0
2015-07-13 10:05:00,114.38,114.53,114.27,114.38,45727.0,90.3506,90.4691,90.2637,90.3506,45727.0
2015-07-13 10:10:00,114.38,114.5,114.28,114.45,26763.0,90.3506,90.4454,90.2716,90.4059,26763.0
2015-07-13 10:15:00,114.45,114.6,114.42,114.53,29913.0,90.4059,90.5244,90.3822,90.4691,29913.0
2015-07-13 10:20:00,114.52,114.56,114.43,114.53,36527.0,90.4612,90.4928,90.3901,90.4691,36527.0
2015-07-13 10:25:00,114.53,114.6,114.53,114.57,114633.0,90.4691,90.5244,90.4691,90.5007,114633.0
2015-07-13 10:30:00,114.58,114.65,114.54,114.64,69393.0,90.5086,90.5639,90.477,90.556,69393.0
2015-07-13 10:35:00,114.63,114.63,114.49,114.55,49260.0,90.5481,90.5481,90.4375,90.4849,49260.0
2015-07-13 10:40:00,114.55,114.62,114.53,114.6,57058.0,90.4849,90.5402,90.4691,90.5244,57058.0
2015-07-13 10:45:00,114.61,114.64,114.58,114.62,41936.0,90.5323,90.556,90.5086,90.5402,41936.0
2015-07-13 10:50:00,114.62,114.64,114.58,114.62,41042.0,90.5402,90.556,90.5086,90.5402,41042.0
2015-07-13 10:55:00,114.63,114.64,114.57,114.57,40801.0,90.5481,90.556,90.5007,90.5007,40801.0
2015-07-13 11:00:00,114.58,114.64,114.56,114.64,41211.0,90.5086,90.556,90.4928,90.556,41211.0
2015-07-13 11:05:00,114.64,114.66,114.6,114.66,38512.0,90.556,90.5718,90.5244,90.5718,38512.0
2015-07-13 11:10:00,114.66,114.7,114.55,114.55,38420.0,90.5718,90.6034,90.4849,90.4849,38420.0
2015-07-13 11:15:00,114.55,114.56,114.46,114.49,32389.0,90.4849,90.4928,90.4138,90.4375,32389.0
2015-07-13 11:20:00,114.48,114.5,114.4,114.43,31243.0,90.4296,90.4454,90.3664,90.3901,31243.0
2015-07-13 11:25:00,114.43,114.43,114.33,114.36,31056.0,90.3901,90.3901,90.3111,90.3348,31056.0
2015-07-13 11:30:00,114.36,114.47,114.35,114.46,30484.0,90.3348,90.4217,90.3269,90.4138,30484.0
2015-07-13 11:35:00,114.47,114.48,114.42,114.46,26106.0,90.4217,90.4296,90.3822,90.4138,26106.0
2015-07-13 11:40:00,114.46,114.46,114.38,114.43,34670.0,90.4138,90.4138,90.3506,90.3901,34670.0
2015-07-13 11:45:00,114.43,114.44,114.4,114.41,32192.0,90.3901,90.398,90.3664,90.3743,32192.0
2015-07-13 11:50:00,114.41,114.47,114.4,114.41,25654.0,90.3743,90.4217,90.3664,90.3743,25654.0
2015-07-13 11:55:00,114.42,114.45,114.37,114.45,30220.0,90.3822,90.4059,90.3427,90.4059,30220.0
2015-07-13 12:00:00,114.44,114.46,114.37,114.4,28863.0,90.398,90.4138,90.3427,90.3664,28863.0
2015-07-13 12:05:00,114.4,114.41,114.36,114.39,33001.0,90.3664,90.3743,90.3348,90.3585,33001.0
2015-07-13 12:10:00,114.38,114.44,114.37,114.44,30912.0,90.3506,90.398,90.3427,90.398,30912.0
2015-07-13 12:15:00,114.44,114.45,114.36,114.36,19924.0,90.398,90.4059,90.3348,90.3348,19924.0
2015-07-13 12:20:00,114.35,114.4,114.32,114.4,24184.0,90.3269,90.3664,90.3032,90.3664,24184.0
2015-07-13 12:25:00,114.39,114.44,114.38,114.43,21516.0,90.3585,90.398,90.3506,90.3901,21516.0
2015-07-13 12:30:00,114.43,114.46,114.38,114.43,27230.0,90.3901,90.4138,90.3506,90.3901,27230.0
2015-07-13 12:35:00,114.43,114.49,114.41,114.41,34458.0,90.3901,90.4375,90.3743,90.3743,34458.0
2015-07-13 12:40:00,114.42,114.44,114.38,114.4,19806.0,90.3822,90.398,90.3506,90.3664,19806.0
2015-07-13 12:45:00,114.4,114.42,114.39,114.41,17768.0,90.3664,90.3822,90.3585,90.3743,17768.0
2015-07-13 12:50:00,114.42,114.47,114.39,114.4,18840.0,90.3822,90.4217,90.3585,90.3664,18840.0
2015-07-13 12:55:00,114.41,114.47,114.39,114.44,26837.0,90.3743,90.4217,90.3585,90.398,26837.0
2015-07-13 13:00:00,114.44,114.5,114.44,114.49,19592.0,90.398,90.4454,90.398,90.4375,19592.0
2015-07-13 13:05:00,114.5,114.58,114.48,114.57,21124.0,90.4454,90.5086,90.4296,90.5007,21124.0
2015-07-13 13:10:00,114.56,114.58,114.52,114.53,21357.0,90.4928,90.5086,90.4612,90.4691,21357.0
2015-07-13 13:15:00,114.53,114.55,114.47,114.51,24087.0,90.4691,90.4849,90.4217,90.4533,24087.0
2015-07-13 13:20:00,114.51,114.6,114.51,114.59,24013.0,90.4533,90.5244,90.4533,90.5165,24013.0
2015-07-13 13:25:00,114.58,114.65,114.58,114.63,41035.0,90.5086,90.5639,90.5086,90.5481,41035.0
2015-07-13 13:30:00,114.64,114.65,114.61,114.62,24620.0,90.556,90.5639,90.5323,90.5402,24620.0
2015-07-13 13:35:00,114.62,114.64,114.62,114.64,23471.0,90.5402,90.556,90.5402,90.556,23471.0
2015-07-13 13:40:00,114.64,114.64,114.56,114.6,39659.0,90.556,90.556,90.4928,90.5244,39659.0
2015-07-13 13:45:00,114.61,114.61,114.5,114.5,32549.0,90.5323,90.5323,90.4454,90.4454,32549.0
2015-07-13 13:50:00,114.51,114.51,114.44,114.45,30817.0,90.4533,90.4533,90.398,90.4059,30817.0
2015-07-13 13:55:00,114.46,114.46,114.39,114.42,27064.0,90.4138,90.4138,90.3585,90.3822,27064.0
2015-07-13 14:00:00,114.41,114.5,114.41,114.47,41493.0,90.3743,90.4454,90.3743,90.4217,41493.0
2015-07-13 14:05:00,114.47,114.56,114.46,114.54,22842.0,90.4217,90.4928,90.4138,90.477,22842.0
2015-07-13 14:10:00,114.55,114.63,114.54,114.61,16793.0,90.4849,90.5481,90.477,90.5323,16793.0
2015-07-13 14:15:00,114.61,114.62,114.56,114.57,18718.0,90.5323,90.5402,90.4928,90.5007,18718.0
2015-07-13 14:20:00,114.58,114.64,114.58,114.62,27824.0,90.5086,90.556,90.5086,90.5402,27824.0
2015-07-13 14:25:00,114.63,114.63,114.55,114.55,15879.0,90.5481,90.5481,90.4849,90.4849,15879.0
2015-07-13 14:30:00,114.56,114.62,114.55,114.62,22680.0,90.4928,90.5402,90.4849,90.5402,22680.0
2015-07-13 14:35:00,114.62,114.63,114.57,114.58,17834.0,90.5402,90.5481,90.5007,90.5086,17834.0
2015-07-13 14:40:00,114.58,114.64,114.57,114.63,15936.0,90.5086,90.556,90.5007,90.5481,15936.0
2015-07-13 14:45:00,114.64,114.68,114.6,114.67,20289.0,90.556,90.5876,90.5244,90.5797,20289.0
2015-07-13 14:50:00,114.67,114.75,114.66,114.74,27068.0,90.5797,90.6429,90.5718,90.635,27068.0
2015-07-13 14:55:00,114.74,114.85,114.74,114.76,41742.0,90.635,90.7219,90.635,90.6508,41742.0
2015-07-13 15:00:00,114.76,114.79,114.75,114.76,26884.0,90.6508,90.6745,90.6429,90.6508,26884.0
2015-07-13 15:05:00,114.76,114.78,114.7,114.73,29881.0,90.6508,90.6666,90.6034,90.6271,29881.0
2015-07-13 15:10:00,114.74,114.75,114.65,114.66,44216.0,90.635,90.6429,90.5639,90.5718,44216.0
2015-07-13 15:15:00,114.67,114.7,114.64,114.67,36792.0,90.5797,90.6034,90.556,90.5797,36792.0
2015-07-13 15:20:00,114.67,114.74,114.66,114.73,39133.0,90.5797,90.635,90.5718,90.6271,39133.0
2015-07-13 15:25:00,114.74,114.78,114.67,114.76,44853.0,90.635,90.6666,90.5797,90.6508,44853.0
2015-07-13 15:30:00,114.77,114.8,114.7,114.76,69016.0,90.6587,90.6824,90.6034,90.6508,69016.0
2015-07-13 15:35:00,114.77,114.79,114.73,114.73,52668.0,90.6587,90.6745,90.6271,90.6271,52668.0
2015-07-13 15:40:00,114.73,114.79,114.73,114.77,56268.0,90.6271,90.6745,90.6271,90.6587,56268.0
2015-07-13 15:45:00,114.77,114.86,114.75,114.85,82520.0,90.6587,90.7298,90.6429,90.7219,82520.0
2015-07-13 15:50:00,114.86,114.91,114.81,114.89,89644.0,90.7298,90.7693,90.6903,90.7535,89644.0
2015-07-13 15:55:00,114.89,115.02,114.88,114.9,332370.0,90.7535,90.8562,90.7456,90.7614,332370.0
2015-07-14 09:30:00,114.5,114.61,114.39,114.46,77510.0,90.4454,90.5323,90.3585,90.4138,77510.0
2015-07-14 09:35:00,114.44,114.79,114.43,114.75,42510.0,90.398,90.6745,90.3901,90.6429,42510.0
2015-07-14 09:40:00,114.75,114.83,114.59,114.82,66098.0,90.6429,90.7061,90.5165,90.6982,66098.0
2015-07-14 09:45:00,114.82,115.26,114.8,115.23,89076.0,90.6982,91.0457,90.6824,91.022,89076.0
2015-07-14 09:50:00,115.24,115.28,115.08,115.13,75561.0,91.0299,91.0615,90.9036,90.943,75561.0
2015-07-14 09:55:00,115.11,115.15,114.95,114.98,69066.0,90.9273,90.9588,90.8009,90.8246,69066.0
2015-07-14 10:00:00,114.98,115.0,114.81,114.84,57784.0,90.8246,90.8404,90.6903,90.714,57784.0
2015-07-14 10:05:00,114.84,114.86,114.72,114.8,38242.0,90.714,90.7298,90.6192,90.6824,38242.0
2015-07-14 10:10:00,114.8,114.97,114.77,114.95,56870.0,90.6824,90.8167,90.6587,90.8009,56870.0
2015-07-14 10:15:00,114.95,114.99,114.86,114.88,67407.0,90.8009,90.8325,90.7298,90.7456,67407.0
2015-07-14 10:20:00,114.88,114.93,114.78,114.85,35039.0,90.7456,90.7851,90.6666,90.7219,35039.0
2015-07-14 10:25:00,114.85,114.98,114.81,114.88,23732.0,90.7219,90.8246,90.6903,90.7456,23732.0
2015-07-14 10:30:00,114.88,115.08,114.87,114.97,35376.0,90.7456,90.9036,90.7377,90.8167,35376.0
2015-07-14 10:35:00,114.98,114.99,114.88,114.95,25835.0,90.8246,90.8325,90.7456,90.8009,25835.0
2015-07-14 10:40:00,114.96,114.99,114.87,114.99,28806.0,90.8088,90.8325,90.7377,90.8325,28806.0
2015-07-14 10:45:00,114.99,115.0,114.9,114.92,31235.0,90.8325,90.8404,90.7614,90.7772,31235.0
2015-07-14 10:50:00,114.93,115.02,114.89,114.98,27850.0,90.7851,90.8562,90.7535,90.8246,27850.0
2015-07-14 10:55:00,114.99,115.02,114.94,114.98,30454.0,90.8325,90.8562,90.793,90.8246,30454.0
2015-07-14 11:00:00,114.98,115.08,114.95,115.07,45410.0,90.8246,90.9036,90.8009,90.8957,45410.0
2015-07-14 11:05:00,115.07,115.17,115.04,115.06,28585.0,90.8957,90.9746,90.872,90.8878,28585.0
2015-07-14 11:10:00,115.07,115.1,114.98,114.98,27077.0,90.8957,90.9194,90.8246,90.8246,27077.0
2015-07-14 11:15:00,114.99,115.14,114.99,115.1,35604.0,90.8325,90.9509,90.8325,90.9194,35604.0
2015-07-14 11:20:00,115.11,115.13,115.06,115.11,15536.0,90.9273,90.943,90.8878,90.9273,15536.0
2015-07-14 11:25:00,115.11,115.24,115.09,115.22,46674.0,90.9273,91.0299,90.9115,91.0141,46674.0
2015-07-14 11:30:00,115.23,115.3,115.19,115.19,31504.0,91.022,91.0773,90.9904,90.9904,31504.0
2015-07-14 11:35:00,115.18,115.23,115.17,115.23,22168.0,90.9825,91.022,90.9746,91.022,22168.0
2015-07-14 11:40:00,115.23,115.27,115.19,115.23,32844.0,91.022,91.0536,90.9904,91.022,32844.0
2015-07-14 11:45:00,115.24,115.28,115.22,115.23,29429.0,91.0299,91.0615,91.0141,91.022,29429.0
2015-07-14 11:50:00,115.22,115.38,115.22,115.37,38450.0,91.0141,91.1405,91.0141,91.1326,38450.0
2015-07-14 11:55:00,115.36,115.38,115.3,115.38,24296.0,91.1247,91.1405,91.0773,91.1405,24296.0
2015-07-14 12:00:00,115.38,115.44,115.35,115.39,47605.0,91.1405,91.1879,91.1168,91.1484,47605.0
2015-07-14 12:05:00,115.39,115.41,115.35,115.38,22620.0,91.1484,91.1642,91.1168,91.1405,22620.0
2015-07-14 12:10:00,115.39,115.41,115.32,115.32,20882.0,91.1484,91.1642,91.0931,91.0931,20882.0
2015-07-14 12:15:00,115.32,115.38,115.31,115.38,22266.0,91.0931,91.1405,91.0852,91.1405,22266.0
2015-07-14 12:20:00,115.38,115.49,115.38,115.47,40507.0,91.1405,91.2274,91.1405,91.2116,40507.0
2015-07-14 12:25:00,115.47,115.5,115.45,115.45,28133.0,91.2116,91.2353,91.1958,91.1958,28133.0
2015-07-14 12:30:00,115.44,115.53,115.44,115.48,39664.0,91.1879,91.259,91.1879,91.2195,39664.0
2015-07-14 12:35:00,115.48,115.5,115.35,115.37,24731.0,91.2195,91.2353,91.1168,91.1326,24731.0
2015-07-14 12:40:00,115.35,115.37,115.3,115.32,21447.0,91.1168,91.1326,91.0773,91.0931,21447.0
2015-07-14 12:45:00,115.31,115.33,115.23,115.29,33381.0,91.0852,91.101,91.022,91.0694,33381.0
2015-07-14 12:50:00,115.29,115.39,115.29,115.36,18141.0,91.0694,91.1484,91.0694,91.1247,18141.0
2015-07-14 12:55:00,115.36,115.42,115.3,115.39,23770.0,91.1247,91.1721,91.0773,91.1484,23770.0
2015-07-14 13:00:00,115.4,115.4,115.34,115.35,21334.0,91.1563,91.1563,91.1089,91.1168,21334.0
2015-07-14 13:05:00,115.34,115.41,115.34,115.39,18442.0,91.1089,91.1642,91.1089,91.1484,18442.0
2015-07-14 13:10:00,115.39,115.46,115.39,115.44,30504.0,91.1484,91.2037,91.1484,91.1879,30504.0
2015-07-14 13:15:00,115.44,115.45,115.35,115.36,25349.0,91.1879,91.1958,91.1168,91.1247,25349.0
2015-07-14 13:20:00,115.35,115.38,115.34,115.37,34320.0,91.1168,91.1405,91.1089,91.1326,34320.0
2015-07-14 13:25:00,115.38,115.42,115.35,115.36,29870.0,91.1405,91.1721,91.1168,91.1247,29870.0
2015-07-14 13:30:00,115.36,115.37,115.28,115.32,22454.0,91.1247,91.1326,91.0615,91.0931,22454.0
2015-07-14 13:35:00,115.32,115.32,115.23,115.27,24509.0,91.0931,91.0931,91.022,91.0536,24509.0
2015-07-14 13:40:00,115.27,115.3,115.23,115.25,23899.0,91.0536,91.0773,91.022,91.0378,23899.0
2015-07-14 13:45:00,115.25,115.33,115.24,115.3,24878.0,91.0378,91.101,91.0299,91.0773,24878.0
2015-07-14 13:50:00,115.3,115.3,115.23,115.26,47212.0,91.0773,91.0773,91.022,91.0457,47212.0
2015-07-14 13:55:00,115.26,115.28,115.26,115.26,31970.0,91.0457,91.0615,91.0457,91.0457,31970.0
2015-07-14 14:00:00,115.27,115.27,115.23,115.23,23884.0,91.0536,91.0536,91.022,91.022,23884.0
2015-07-14 14:05:00,115.23,115.28,115.23,115.27,25907.0,91.022,91.0615,91.022,91.0536,25907.0
2015-07-14 14:10:00,115.27,115.3,115.26,115.27,40286.0,91.0536,91.0773,91.0457,91.0536,40286.0
2015-07-14 14:15:00,115.28,115.28,115.25,115.27,62096.0,91.0615,91.0615,91.0378,91.0536,62096.0
2015-07-14 14:20:00,115.27,115.29,115.2,115.29,33602.0,91.0536,91.0694,90.9983,91.0694,33602.0
2015-07-14 14:25:00,115.29,115.32,115.2,115.32,31573.0,91.0694,91.0931,90.9983,91.0931,31573.0
2015-07-14 14:30:00,115.32,115.43,115.31,115.37,32249.0,91.0931,91.18,91.0852,91.1326,32249.0
2015-07-14 14:35:00,115.37,115.38,115.31,115.33,26545.0,91.1326,91.1405,91.0852,91.101,26545.0
2015-07-14 14:40:00,115.34,115.35,115.26,115.31,45489.0,91.1089,91.1168,91.0457,91.0852,45489.0
2015-07-14 14:45:00,115.31,115.35,115.29,115.33,17188.0,91.0852,91.1168,91.0694,91.101,17188.0
2015-07-14 14:50:00,115.33,115.37,115.29,115.35,28429.0,91.101,91.1326,91.0694,91.1168,28429.0
2015-07-14 14:55:00,115.34,115.37,115.34,115.35,34764.0,91.1089,91.1326,91.1089,91.1168,34764.0
2015-07-14 15:00:00,115.34,115.41,115.33,115.4,41978.0,91.1089,91.1642,91.101,91.1563,41978.0
2015-07-14 15:05:00,115.4,115.41,115.37,115.38,39817.0,91.1563,91.1642,91.1326,91.1405,39817.0
2015-07-14 15:10:00,115.38,115.45,115.35,115.43,74807.0,91.1405,91.1958,91.1168,91.18,74807.0
2015-07-14 15:15:00,115.42,115.44,115.38,115.42,45350.0,91.1721,91.1879,91.1405,91.1721,45350.0
2015-07-14 15:20:00,115.42,115.43,115.34,115.4,67225.0,91.1721,91.18,91.1089,91.1563,67225.0
2015-07-14 15:25:00,115.4,115.47,115.4,115.43,37710.0,91.1563,91.2116,91.1563,91.18,37710.0
2015-07-14 15:30:00,115.42,115.48,115.42,115.47,56036.0,91.1721,91.2195,91.1721,91.2116,56036.0
2015-07-14 15:35:00,115.47,115.5,115.44,115.47,49400.0,91.2116,91.2353,91.1879,91.2116,49400.0
2015-07-14 15:40:00,115.46,115.5,115.43,115.45,66463.0,91.2037,91.2353,91.18,91.1958,66463.0
2015-07-14 15:45:00,115.45,115.48,115.43,115.48,53226.0,91.1958,91.2195,91.18,91.2195,53226.0
2015-07-14 15:50:00,115.48,115.49,115.39,115.41,80104.0,91.2195,91.2274,91.1484,91.1642,80104.0
2015-07-14 15:55:00,115.42,115.44,115.36,115.36,137130.0,91.1721,91.1879,91.1247,91.1247,137130.0
2015-07-15 09:30:00,115.42,115.5,115.26,115.47,83507.0,91.1721,91.2353,91.0457,91.2116,83507.0
2015-07-15 09:35:00,115.42,115.63,115.42,115.55,35770.0,91.1721,91.338,91.1721,91.2748,35770.0
2015-07-15 09:40:00,115.55,115.57,115.27,115.42,48218.0,91.2748,91.2906,91.0536,91.1721,48218.0
2015-07-15 09:45:00,115.4,115.45,115.28,115.28,48532.0,91.1563,91.1958,91.0615,91.0615,48532.0
2015-07-15 09:50:00,115.27,115.32,115.11,115.22,57746.0,91.0536,91.0931,90.9273,91.0141,57746.0
2015-07-15 09:55:00,115.22,115.34,115.19,115.19,32888.0,91.0141,91.1089,90.9904,90.9904,32888.0
2015-07-15 10:00:00,115.22,115.3,115.07,115.27,40073.0,91.0141,91.0773,90.8957,91.0536,40073.0
2015-07-15 10:05:00,115.27,115.4,115.22,115.37,19365.0,91.0536,91.1563,91.0141,91.1326,19365.0
2015-07-15 10:10:00,115.4,115.41,115.24,115.28,28073.0,91.1563,91.1642,91.0299,91.0615,28073.0
2015-07-15 10:15:00,115.28,115.34,115.23,115.32,26987.0,91.0615,91.1089,91.022,91.0931,26987.0
2015-07-15 10:20:00,115.31,115.35,115.2,115.3,27479.0,91.0852,91.1168,90.9983,91.0773,27479.0
2015-07-15 10:25:00,115.31,115.36,115.27,115.28,40317.0,91.0852,91.1247,91.0536,91.0615,40317.0
2015-07-15 10:30:00,115.28,115.31,115.23,115.29,21191.0,91.0615,91.0852,91.022,91.0694,21191.0
2015-07-15 10:35:00,115.29,115.34,115.25,115.3,25016.0,91.0694,91.1089,91.0378,91.0773,25016.0
2015-07-15 10:40:00,115.31,115.37,115.3,115.35,26329.0,91.0852,91.1326,91.0773,91.1168,26329.0
2015-07-15 10:45:00,115.35,115.43,115.33,115.4,25903.0,91.1168,91.18,91.101,91.1563,25903.0
2015-07-15 10:50:00,115.41,115.52,115.37,115.52,33722.0,91.1642,91.2511,91.1326,91.2511,33722.0
2015-07-15 10:55:00,115.51,115.54,115.44,115.44,24860.0,91.2432,91.2669,91.1879,91.1879,24860.0
2015-07-15 11:00:00,115.44,115.49,115.41,115.45,23430.0,91.1879,91.2274,91.1642,91.1958,23430.0
2015-07-15 11:05:00,115.44,115.54,115.38,115.5,26805.0,91.1879,91.2669,91.1405,91.2353,26805.0
2015-07-15 11:10:00,115.51,115.54,115.48,115.49,20020.0,91.2432,91.2669,91.2195,91.2274,20020.0
2015-07-15 11:15:00,115.49,115.63,115.49,115.57,28768.0,91.2274,91.338,91.2274,91.2906,28768.0
2015-07-15 11:20:00,115.57,115.75,115.56,115.74,62109.0,91.2906,91.4328,91.2827,91.4249,62109.0
2015-07-15 11:25:00,115.72,115.75,115.71,115.73,32075.0,91.4091,91.4328,91.4012,91.417,32075.0
2015-07-15 11:30:00,115.73,115.79,115.72,115.76,29007.0,91.417,91.4644,91.4091,91.4407,29007.0
2015-07-15 11:35:00,115.76,115.86,115.74,115.86,34320.0,91.4407,91.5197,91.4249,91.5197,34320.0
2015-07-15 11:40:00,115.87,115.91,115.85,115.87,29973.0,91.5276,91.5592,91.5118,91.5276,29973.0
2015-07-15 11:45:00,115.88,115.94,115.88,115.93,39766.0,91.5355,91.5829,91.5355,91.575,39766.0
2015-07-15 11:50:00,115.93,115.96,115.87,115.92,37240.0,91.575,91.5987,91.5276,91.5671,37240.0
2015-07-15 11:55:00,115.91,115.92,115.82,115.84,34660.0,91.5592,91.5671,91.4881,91.5039,34660.0
2015-07-15 12:00:00,115.84,115.9,115.81,115.87,30245.0,91.5039,91.5513,91.4802,91.5276,30245.0
2015-07-15 12:05:00,115.88,115.92,115.8,115.92,32420.0,91.5355,91.5671,91.4723,91.5671,32420.0
2015-07-15 12:10:00,115.92,115.93,115.81,115.83,21415.0,91.5671,91.575,91.4802,91.496,21415.0
2015-07-15 12:15:00,115.82,115.85,115.71,115.73,25772.0,91.4881,91.5118,91.4012,91.417,25772.0
2015-07-15 12:20:00,115.73,115.81,115.73,115.8,17528.0,91.417,91.4802,91.417,91.4723,17528.0
2015-07-15 12:25:00,115.8,115.85,115.78,115.79,22962.0,91.4723,91.5118,91.4565,91.4644,22962.0
2015-07-15 12:30:00,115.79,115.81,115.71,115.71,22831.0,91.4644,91.4802,91.4012,91.4012,22831.0
2015-07-15 12:35:00,115.7,115.81,115.66,115.8,22396.0,91.3933,91.4802,91.3617,91.4723,22396.0
2015-07-15 12:40:00,115.81,115.82,115.75,115.79,36909.0,91.4802,91.4881,91.4328,91.4644,36909.0
2015-07-15 12:45:00,115.79,115.8,115.76,115.77,21695.0,91.4644,91.4723,91.4407,91.4486,21695.0
2015-07-15 12:50:00,115.76,115.76,115.66,115.75,32659.0,91.4407,91.4407,91.3617,91.4328,32659.0
2015-07-15 12:55:00,115.76,115.77,115.7,115.75,21732.0,91.4407,91.4486,91.3933,91.4328,21732.0
2015-07-15 13:00:00,115.75,115.75,115.65,115.68,20727.0,91.4328,91.4328,91.3538,91.3775,20727.0
2015-07-15 13:05:00,115.69,115.77,115.69,115.77,16853.0,91.3854,91.4486,91.3854,91.4486,16853.0
2015-07-15 13:10:00,115.76,115.87,115.71,115.83,25608.0,91.4407,91.5276,91.4012,91.496,25608.0
2015-07-15 13:15:00,115.83,115.86,115.79,115.8,18337.0,91.496,91.5197,91.4644,91.4723,18337.0
2015-07-15 13:20:00,115.81,115.88,115.8,115.87,17324.0,91.4802,91.5355,91.4723,91.5276,17324.0
2015-07-15 13:25:00,115.88,115.92,115.86,115.9,20970.0,91.5355,91.5671,91.5197,91.5513,20970.0
2015-07-15 13:30:00,115.89,115.97,115.89,115.95,29975.0,91.5434,91.6066,91.5434,91.5908,29975.0
2015-07-15 13:35:00,115.97,115.99,115.92,115.96,57025.0,91.6066,91.6224,91.5671,91.5987,57025.0
2015-07-15 13:40:00,115.96,115.99,115.94,115.97,33086.0,91.5987,91.6224,91.5829,91.6066,33086.0
2015-07-15 13:45:00,115.97,116.15,115.96,116.1,112920.0,91.6066,91.7488,91.5987,91.7093,112920.0
2015-07-15 13:50:00,116.06,116.08,116.0,116.02,23667.0,91.6777,91.6935,91.6303,91.6461,23667.0
2015-07-15 13:55:00,116.01,116.01,115.94,115.96,66735.0,91.6382,91.6382,91.5829,91.5987,66735.0
2015-07-15 14:00:00,115.97,116.02,115.94,116.01,22918.0,91.6066,91.6461,91.5829,91.6382,22918.0
2015-07-15 14:05:00,116.02,116.03,115.95,116.0,19724.0,91.6461,91.654,91.5908,91.6303,19724.0
2015-07-15 14:10:00,115.99,116.01,115.96,115.97,19952.0,91.6224,91.6382,91.5987,91.6066,19952.0
2015-07-15 14:15:00,115.97,116.03,115.95,115.99,46007.0,91.6066,91.654,91.5908,91.6224,46007.0
2015-07-15 14:20:00,115.99,116.04,115.96,116.03,28602.0,91.6224,91.6619,91.5987,91.654,28602.0
2015-07-15 14:25:00,116.04,116.06,115.96,115.97,24890.0,91.6619,91.6777,91.5987,91.6066,24890.0
2015-07-15 14:30:00,115.98,116.01,115.94,115.94,58365.0,91.6145,91.6382,91.5829,91.5829,58365.0
2015-07-15 14:35:00,115.94,115.95,115.85,115.91,80480.0,91.5829,91.5908,91.5118,91.5592,80480.0
2015-07-15 14:40:00,115.92,115.93,115.77,115.82,35791.0,91.5671,91.575,91.4486,91.4881,35791.0
2015-07-15 14:45:00,115.79,115.8,115.66,115.68,56020.0,91.4644,91.4723,91.3617,91.3775,56020.0
2015-07-15 14:50:00,115.69,115.73,115.6,115.63,37386.0,91.3854,91.417,91.3143,91.338,37386.0
2015-07-15 14:55:00,115.62,115.68,115.52,115.67,30841.0,91.3301,91.3775,91.2511,91.3696,30841.0
2015-07-15 15:00:00,115.67,115.7,115.59,115.63,38681.0,91.3696,91.3933,91.3064,91.338,38681.0
2015-07-15 15:05:00,115.62,115.62,115.46,115.47,31508.0,91.3301,91.3301,91.2037,91.2116,31508.0
2015-07-15 15:10:00,115.46,115.53,115.42,115.44,44845.0,91.2037,91.259,91.1721,91.1879,44845.0
2015-07-15 15:15:00,115.45,115.46,115.38,115.42,41193.0,91.1958,91.2037,91.1405,91.1721,41193.0
2015-07-15 15:20:00,115.41,115.43,115.32,115.4,55517.0,91.1642,91.18,91.0931,91.1563,55517.0
2015-07-15 15:25:00,115.4,115.58,115.38,115.58,30272.0,91.1563,91.2985,91.1405,91.2985,30272.0
2015-07-15 15:30:00,115.58,115.65,115.52,115.65,48537.0,91.2985,91.3538,91.2511,91.3538,48537.0
2015-07-15 15:35:00,115.66,115.66,115.55,115.56,39860.0,91.3617,91.3617,91.2748,91.2827,39860.0
2015-07-15 15:40:00,115.58,115.61,115.5,115.54,42593.0,91.2985,91.3222,91.2353,91.2669,42593.0
2015-07-15 15:45:00,115.54,115.55,115.46,115.52,48578.0,91.2669,91.2748,91.2037,91.2511,48578.0
2015-07-15 15:50:00,115.51,115.62,115.49,115.6,51535.0,91.2432,91.3301,91.2274,91.3143,51535.0
2015-07-15 15:55:00,115.61,115.62,115.45,115.59,85648.0,91.3222,91.3301,91.1958,91.3064,85648.0
2015-07-16 09:30:00,115.87,115.91,114.83,114.94,171108.0,91.5276,91.5592,90.7061,90.793,171108.0
2015-07-16 09:35:00,115.01,115.01,113.83,114.14,268407.0,90.8483,90.8483,89.9162,90.161,268407.0
2015-07-16 09:40:00,114.18,114.64,114.07,114.58,155935.0,90.1926,90.556,90.1057,90.5086,155935.0
2015-07-16 09:45:00,114.57,114.78,114.46,114.72,90873.0,90.5007,90.6666,90.4138,90.6192,90873.0
2015-07-16 09:50:00,114.73,114.77,114.42,114.45,146773.0,90.6271,90.6587,90.3822,90.4059,146773.0
2015-07-16 09:55:00,114.43,114.79,114.43,114.74,136061.0,90.3901,90.6745,90.3901,90.635,136061.0
2015-07-16 10:00:00,114.7,114.75,114.5,114.57,140888.0,90.6034,90.6429,90.4454,90.5007,140888.0
2015-07-16 10:05:00,114.56,114.57,114.34,114.37,163433.0,90.4928,90.5007,90.319,90.3427,163433.0
2015-07-16 10:10:00,114.37,114.5,114.08,114.12,85301.0,90.3427,90.4454,90.1136,90.1452,85301.0
2015-07-16 10:15:00,114.13,114.41,114.1,114.4,116315.0,90.1531,90.3743,90.1294,90.3664,116315.0
2015-07-16 10:20:00,114.38,114.47,114.33,114.43,45620.0,90.3506,90.4217,90.3111,90.3901,45620.0
2015-07-16 10:25:00,114.42,114.48,114.38,114.39,43484.0,90.3822,90.4296,90.3506,90.3585,43484.0
2015-07-16 10:30:00,114.39,114.53,114.35,114.51,67752.0,90.3585,90.4691,90.3269,90.4533,67752.0
2015-07-16 10:35:00,114.51,114.59,114.43,114.59,33852.0,90.4533,90.5165,90.3901,90.5165,33852.0
2015-07-16 10:40:00,114.6,114.61,114.47,114.5,44849.0,90.5244,90.5323,90.4217,90.4454,44849.0
2015-07-16 10:45:00,114.51,114.72,114.51,114.72,50903.0,90.4533,90.6192,90.4533,90.6192,50903.0
2015-07-16 10:50:00,114.73,114.86,114.71,114.85,31801.0,90.6271,90.7298,90.6113,90.7219,31801.0
2015-07-16 10:55:00,114.86,115.0,114.85,114.97,35601.0,90.7298,90.8404,90.7219,90.8167,35601.0
2015-07-16 11:00:00,114.99,115.08,114.98,115.07,37270.0,90.8325,90.9036,90.8246,90.8957,37270.0
2015-07-16 11:05:00,115.07,115.19,115.04,115.18,27604.0,90.8957,90.9904,90.872,90.9825,27604.0
2015-07-16 11:10:00,115.17,115.18,115.11,115.11,23399.0,90.9746,90.9825,90.9273,90.9273,23399.0
2015-07-16 11:15:00,115.1,115.11,114.96,115.01,60955.0,90.9194,90.9273,90.8088,90.8483,60955.0
2015-07-16 11:20:00,115.0,115.02,114.88,114.9,40753.0,90.8404,90.8562,90.7456,90.7614,40753.0
2015-07-16 11:25:00,114.89,115.02,114.83,115.0,48497.0,90.7535,90.8562,90.7061,90.8404,48497.0
2015-07-16 11:30:00,115.0,115.06,114.95,115.02,62481.0,90.8404,90.8878,90.8009,90.8562,62481.0
2015-07-16 11:35:00,115.02,115.14,114.98,115.13,29769.0,90.8562,90.9509,90.8246,90.943,29769.0
2015-07-16 11:40:00,115.13,115.25,115.11,115.19,33612.0,90.943,91.0378,90.9273,90.9904,33612.0
2015-07-16 11:45:00,115.19,115.2,115.03,115.04,43923.0,90.9904,90.9983,90.8641,90.872,43923.0
2015-07-16 11:50:00,115.04,115.04,114.84,114.91,43602.0,90.872,90.872,90.714,90.7693,43602.0
2015-07-16 11:55:00,114.91,115.02,114.9,115.02,33290.0,90.7693,90.8562,90.7614,90.8562,33290.0
2015-07-16 12:00:00,115.02,115.05,115.0,115.03,44800.0,90.8562,90.8799,90.8404,90.8641,44800.0
2015-07-16 12:05:00,115.02,115.11,114.98,115.11,20547.0,90.8562,90.9273,90.8246,90.9273,20547.0
2015-07-16 12:10:00,115.12,115.17,115.11,115.17,22076.0,90.9351,90.9746,90.9273,90.9746,22076.0
2015-07-16 12:15:00,115.17,115.24,115.14,115.23,26348.0,90.9746,91.0299,90.9509,91.022,26348.0
2015-07-16 12:20:00,115.23,115.35,115.23,115.31,23859.0,91.022,91.1168,91.022,91.0852,23859.0
2015-07-16 12:25:00,115.31,115.41,115.3,115.36,42232.0,91.0852,91.1642,91.0773,91.1247,42232.0
2015-07-16 12:30:00,115.36,115.4,115.32,115.33,32087.0,91.1247,91.1563,91.0931,91.101,32087.0
2015-07-16 12:35:00,115.35,115.39,115.31,115.39,35219.0,91.1168,91.1484,91.0852,91.1484,35219.0
2015-07-16 12:40:00,115.4,115.41,115.32,115.33,19573.0,91.1563,91.1642,91.0931,91.101,19573.0
2015-07-16 12:45:00,115.33,115.38,115.32,115.32,26787.0,91.101,91.1405,91.0931,91.0931,26787.0
2015-07-16 12:50:00,115.32,115.32,115.17,115.17,35027.0,91.0931,91.0931,90.9746,90.9746,35027.0
2015-07-16 12:55:00,115.18,115.21,115.08,115.13,42154.0,90.9825,91.0062,90.9036,90.943,42154.0
2015-07-16 13:00:00,115.13,115.17,115.08,115.14,30721.0,90.943,90.9746,90.9036,90.9509,30721.0
2015-07-16 13:05:00,115.14,115.16,115.04,115.05,23670.0,90.9509,90.9667,90.872,90.8799,23670.0
2015-07-16 13:10:00,115.05,115.1,115.04,115.08,25920.0,90.8799,90.9194,90.872,90.9036,25920.0
2015-07-16 13:15:00,115.09,115.11,114.99,115.02,29355.0,90.9115,90.9273,90.8325,90.8562,29355.0
2015-07-16 13:20:00,115.02,115.06,114.99,115.02,25650.0,90.8562,90.8878,90.8325,90.8562,25650.0
2015-07-16 13:25:00,115.03,115.13,115.02,115.08,39833.0,90.8641,90.943,90.8562,90.9036,39833.0
2015-07-16 13:30:00,115.08,115.13,115.03,115.06,54078.0,90.9036,90.943,90.8641,90.8878,54078.0
2015-07-16 13:35:00,115.06,115.08,114.99,114.99,43385.0,90.8878,90.9036,90.8325,90.8325,43385.0
2015-07-16 13:40:00,114.99,115.02,114.97,114.99,27689.0,90.8325,90.8562,90.8167,90.8325,27689.0
2015-07-16 13:45:00,114.99,115.0,114.91,114.91,41349.0,90.8325,90.8404,90.7693,90.7693,41349.0
2015-07-16 13:50:00,114.91,114.92,114.75,114.76,37805.0,90.7693,90.7772,90.6429,90.6508,37805.0
2015-07-16 13:55:00,114.76,114.76,114.59,114.63,55628.0,90.6508,90.6508,90.5165,90.5481,55628.0
2015-07-16 14:00:00,114.63,114.85,114.6,114.83,117477.0,90.5481,90.7219,90.5244,90.7061,117477.0
2015-07-16 14:05:00,114.83,114.83,114.75,114.75,63957.0,90.7061,90.7061,90.6429,90.6429,63957.0
2015-07-16 14:10:00,114.75,114.75,114.63,114.63,41565.0,90.6429,90.6429,90.5481,90.5481,41565.0
2015-07-16 14:15:00,114.64,114.69,114.59,114.59,31595.0,90.556,90.5955,90.5165,90.5165,31595.0
2015-07-16 14:20:00,114.59,114.66,114.58,114.62,35347.0,90.5165,90.5718,90.5086,90.5402,35347.0
2015-07-16 14:25:00,114.62,114.63,114.58,114.58,35566.0,90.5402,90.5481,90.5086,90.5086,35566.0
2015-07-16 14:30:00,114.59,114.69,114.58,114.67,43732.0,90.5165,90.5955,90.5086,90.5797,43732.0
2015-07-16 14:35:00,114.67,114.75,114.67,114.71,30994.0,90.5797,90.6429,90.5797,90.6113,30994.0
2015-07-16 14:40:00,114.71,114.77,114.67,114.74,29382.0,90.6113,90.6587,90.5797,90.635,29382.0
2015-07-16 14:45:00,114.74,114.74,114.65,114.67,32596.0,90.635,90.635,90.5639,90.5797,32596.0
2015-07-16 14:50:00,114.67,114.68,114.61,114.65,32159.0,90.5797,90.5876,90.5323,90.5639,32159.0
2015-07-16 14:55:00,114.65,114.66,114.61,114.64,41032.0,90.5639,90.5718,90.5323,90.556,41032.0
2015-07-16 15:00:00,114.64,114.72,114.63,114.72,40056.0,90.556,90.6192,90.5481,90.6192,40056.0
2015-07-16 15:05:00,114.71,114.76,114.59,114.59,77981.0,90.6113,90.6508,90.5165,90.5165,77981.0
2015-07-16 15:10:00,114.6,114.66,114.56,114.56,74699.0,90.5244,90.5718,90.4928,90.4928,74699.0
2015-07-16 15:15:00,114.56,114.61,114.54,114.58,68244.0,90.4928,90.5323,90.477,90.5086,68244.0
2015-07-16 15:20:00,114.58,114.63,114.57,114.62,48823.0,90.5086,90.5481,90.5007,90.5402,48823.0
2015-07-16 15:25:00,114.62,114.66,114.58,114.63,39441.0,90.5402,90.5718,90.5086,90.5481,39441.0
2015-07-16 15:30:00,114.62,114.73,114.62,114.65,65954.0,90.5402,90.6271,90.5402,90.5639,65954.0
2015-07-16 15:35:00,114.66,114.69,114.63,114.66,69631.0,90.5718,90.5955,90.5481,90.5718,69631.0
2015-07-16 15:40:00,114.66,114.68,114.58,114.6,71039.0,90.5718,90.5876,90.5086,90.5244,71039.0
2015-07-16 15:45:00,114.6,114.65,114.58,114.65,86564.0,90.5244,90.5639,90.5086,90.5639,86564.0
2015-07-16 15:50:00,114.65,114.68,114.62,114.67,85594.0,90.5639,90.5876,90.5402,90.5797,85594.0
2015-07-16 15:55:00,114.68,114.76,114.66,114.72,186334.0,90.5876,90.6508,90.5718,90.6192,186334.0
2015-07-17 09:30:00,114.49,114.69,114.32,114.47,278402.0,90.4375,90.5955,90.3032,90.4217,278402.0
2015-07-17 09:35:00,114.41,114.48,114.14,114.44,70817.0,90.3743,90.4296,90.161,90.398,70817.0
2015-07-17 09:40:00,114.4,114.57,114.39,114.51,38127.0,90.3664,90.5007,90.3585,90.4533,38127.0
2015-07-17 09:45:00,114.54,114.58,114.49,114.57,50420.0,90.477,90.5086,90.4375,90.5007,50420.0
2015-07-17 09:50:00,114.56,114.66,114.55,114.65,43510.0,90.4928,90.5718,90.4849,90.5639,43510.0
2015-07-17 09:55:00,114.64,115.0,114.62,114.9,85874.0,90.556,90.8404,90.5402,90.7614,85874.0
2015-07-17 10:00:00,114.9,114.9,114.73,114.81,40028.0,90.7614,90.7614,90.6271,90.6903,40028.0
2015-07-17 10:05:00,114.81,114.89,114.61,114.67,70309.0,90.6903,90.7535,90.5323,90.5797,70309.0
2015-07-17 10:10:00,114.66,114.75,114.6,114.61,35862.0,90.5718,90.6429,90.5244,90.5323,35862.0
2015-07-17 10:15:00,114.6,114.61,114.47,114.52,67761.0,90.5244,90.5323,90.4217,90.4612,67761.0
2015-07-17 10:20:00,114.51,114.54,114.46,114.47,149834.0,90.4533,90.477,90.4138,90.4217,149834.0
2015-07-17 10:25:00,114.47,114.51,114.36,114.46,90535.0,90.4217,90.4533,90.3348,90.4138,90535.0
2015-07-17 10:30:00,114.45,114.48,114.37,114.47,52297.0,90.4059,90.4296,90.3427,90.4217,52297.0
2015-07-17 10:35:00,114.47,114.61,114.45,114.6,49362.0,90.4217,90.5323,90.4059,90.5244,49362.0
2015-07-17 10:40:00,114.61,114.76,114.6,114.72,78746.0,90.5323,90.6508,90.5244,90.6192,78746.0
2015-07-17 10:45:00,114.74,114.78,114.66,114.7,35665.0,90.635,90.6666,90.5718,90.6034,35665.0
2015-07-17 10:50:00,114.7,114.72,114.55,114.6,67088.0,90.6034,90.6192,90.4849,90.5244,67088.0
2015-07-17 10:55:00,114.6,114.71,114.6,114.61,112862.0,90.5244,90.6113,90.5244,90.5323,112862.0
2015-07-17 11:00:00,114.61,114.65,114.57,114.61,102460.0,90.5323,90.5639,90.5007,90.5323,102460.0
2015-07-17 11:05:00,114.61,114.64,114.37,114.37,34599.0,90.5323,90.556,90.3427,90.3427,34599.0
2015-07-17 11:10:00,114.36,114.39,114.28,114.31,44338.0,90.3348,90.3585,90.2716,90.2953,44338.0
2015-07-17 11:15:00,114.31,114.36,114.23,114.32,46082.0,90.2953,90.3348,90.2321,90.3032,46082.0
2015-07-17 11:20:00,114.33,114.38,114.32,114.34,131375.0,90.3111,90.3506,90.3032,90.319,131375.0
2015-07-17 11:25:00,114.34,114.37,114.29,114.33,38584.0,90.319,90.3427,90.2795,90.3111,38584.0
2015-07-17 11:30:00,114.33,114.35,114.29,114.33,35110.0,90.3111,90.3269,90.2795,90.3111,35110.0
2015-07-17 11:35:00,114.32,114.36,114.31,114.34,57789.0,90.3032,90.3348,90.2953,90.319,57789.0
2015-07-17 11:40:00,114.34,114.36,114.28,114.29,34050.0,90.319,90.3348,90.2716,90.2795,34050.0
2015-07-17 11:45:00,114.29,114.31,114.23,114.23,49287.0,90.2795,90.2953,90.2321,90.2321,49287.0
2015-07-17 11:50:00,114.24,114.25,114.19,114.21,22639.0,90.24,90.2479,90.2005,90.2163,22639.0
2015-07-17 11:55:00,114.2,114.23,114.14,114.22,63188.0,90.2084,90.2321,90.161,90.2242,63188.0
2015-07-17 12:00:00,114.21,114.22,114.16,114.22,23419.0,90.2163,90.2242,90.1768,90.2242,23419.0
2015-07-17 12:05:00,114.22,114.28,114.22,114.23,11692.0,90.2242,90.2716,90.2242,90.2321,11692.0
2015-07-17 12:10:00,114.23,114.25,114.2,114.21,25455.0,90.2321,90.2479,90.2084,90.2163,25455.0
2015-07-17 12:15:00,114.21,114.25,114.18,114.2,25771.0,90.2163,90.2479,90.1926,90.2084,25771.0
2015-07-17 12:20:00,114.19,114.2,114.1,114.14,50348.0,90.2005,90.2084,90.1294,90.161,50348.0
2015-07-17 12:25:00,114.14,114.2,114.12,114.16,28381.0,90.161,90.2084,90.1452,90.1768,28381.0
2015-07-17 12:30:00,114.16,114.16,114.04,114.04,26436.0,90.1768,90.1768,90.082,90.082,26436.0
2015-07-17 12:35:00,114.04,114.06,114.0,114.02,46886.0,90.082,90.0978,90.0504,90.0662,46886.0
2015-07-17 12:40:00,114.03,114.04,114.0,114.04,24435.0,90.0741,90.082,90.0504,90.082,24435.0
2015-07-17 12:45:00,114.04,114.05,114.01,114.02,27379.0,90.082,90.0899,90.0583,90.0662,27379.0
2015-07-17 12:50:00,114.02,114.13,114.0,114.11,36816.0,90.0662,90.1531,90.0504,90.1373,36816.0
2015-07-17 12:55:00,114.12,114.14,114.08,114.1,15702.0,90.1452,90.161,90.1136,90.1294,15702.0
2015-07-17 13:00:00,114.09,114.16,114.08,114.15,36125.0,90.1215,90.1768,90.1136,90.1689,36125.0
2015-07-17 13:05:00,114.15,114.25,114.07,114.08,33384.0,90.1689,90.2479,90.1057,90.1136,33384.0
2015-07-17 13:10:00,114.08,114.17,114.06,114.15,23057.0,90.1136,90.1847,90.0978,90.1689,23057.0
2015-07-17 13:15:00,114.16,114.23,114.12,114.17,31172.0,90.1768,90.2321,90.1452,90.1847,31172.0
2015-07-17 13:20:00,114.18,114.24,114.16,114.2,33377.0,90.1926,90.24,90.1768,90.2084,33377.0
2015-07-17 13:25:00,114.21,114.23,114.16,114.2,37815.0,90.2163,90.2321,90.1768,90.2084,37815.0
2015-07-17 13:30:00,114.21,114.21,114.14,114.19,36091.0,90.2163,90.2163,90.161,90.2005,36091.0
2015-07-17 13:35:00,114.19,114.23,114.17,114.22,9791.0,90.2005,90.2321,90.1847,90.2242,9791.0
2015-07-17 13:40:00,114.22,114.24,114.04,114.06,49395.0,90.2242,90.24,90.082,90.0978,49395.0
2015-07-17 13:45:00,114.06,114.07,114.03,114.04,16940.0,90.0978,90.1057,90.0741,90.082,16940.0
2015-07-17 13:50:00,114.03,114.07,114.01,114.02,28253.0,90.0741,90.1057,90.0583,90.0662,28253.0
2015-07-17 13:55:00,114.02,114.04,114.0,114.03,80068.0,90.0662,90.082,90.0504,90.0741,80068.0
2015-07-17 14:00:00,114.03,114.29,114.03,114.29,136257.0,90.0741,90.2795,90.0741,90.2795,136257.0
2015-07-17 14:05:00,114.28,114.44,114.27,114.39,95451.0,90.2716,90.398,90.2637,90.3585,95451.0
2015-07-17 14:10:00,114.38,114.43,114.33,114.36,28701.0,90.3506,90.3901,90.3111,90.3348,28701.0
2015-07-17 14:15:00,114.36,114.43,114.35,114.43,74387.0,90.3348,90.3901,90.3269,90.3901,74387.0
2015-07-17 14:20:00,114.42,114.75,114.41,114.71,66450.0,90.3822,90.6429,90.3743,90.6113,66450.0
2015-07-17 14:25:00,114.69,114.73,114.68,114.68,18881.0,90.5955,90.6271,90.5876,90.5876,18881.0
2015-07-17 14:30:00,114.69,114.7,114.6,114.7,187793.0,90.5955,90.6034,90.5244,90.6034,187793.0
2015-07-17 14:35:00,114.7,114.71,114.57,114.63,48447.0,90.6034,90.6113,90.5007,90.5481,48447.0
2015-07-17 14:40:00,114.64,114.66,114.56,114.59,22235.0,90.556,90.5718,90.4928,90.5165,22235.0
2015-07-17 14:45:00,114.58,114.62,114.54,114.56,24405.0,90.5086,90.5402,90.477,90.4928,24405.0
2015-07-17 14:50:00,114.57,114.61,114.54,114.57,32094.0,90.5007,90.5323,90.477,90.5007,32094.0
2015-07-17 14:55:00,114.56,114.58,114.47,114.49,42436.0,90.4928,90.5086,90.4217,90.4375,42436.0
2015-07-17 15:00:00,114.49,114.5,114.38,114.38,37643.0,90.4375,90.4454,90.3506,90.3506,37643.0
2015-07-17 15:05:00,114.39,114.39,114.27,114.33,50264.0,90.3585,90.3585,90.2637,90.3111,50264.0
2015-07-17 15:10:00,114.34,114.35,114.25,114.27,40405.0,90.319,90.3269,90.2479,90.2637,40405.0
2015-07-17 15:15:00,114.27,114.32,114.25,114.32,70943.0,90.2637,90.3032,90.2479,90.3032,70943.0
2015-07-17 15:20:00,114.33,114.36,114.27,114.33,50891.0,90.3111,90.3348,90.2637,90.3111,50891.0
2015-07-17 15:25:00,114.34,114.41,114.32,114.36,59719.0,90.319,90.3743,90.3032,90.3348,59719.0
2015-07-17 15:30:00,114.37,114.52,114.35,114.51,67000.0,90.3427,90.4612,90.3269,90.4533,67000.0
2015-07-17 15:35:00,114.51,114.56,114.5,114.56,47183.0,90.4533,90.4928,90.4454,90.4928,47183.0
2015-07-17 15:40:00,114.55,114.55,114.5,114.55,47811.0,90.4849,90.4849,90.4454,90.4849,47811.0
2015-07-17 15:45:00,114.55,114.6,114.55,114.55,66294.0,90.4849,90.5244,90.4849,90.4849,66294.0
2015-07-17 15:50:00,114.56,114.57,114.45,114.47,89021.0,90.4928,90.5007,90.4059,90.4217,89021.0
2015-07-17 15:55:00,114.47,114.53,114.4,114.46,185453.0,90.4217,90.4691,90.3664,90.4138,185453.0
2015-07-20 09:30:00,112.25,113.23,112.17,113.02,296786.0,88.6681,89.4422,88.6049,89.2763,296786.0
2015-07-20 09:35:00,113.0,113.32,112.97,113.1,212068.0,89.2605,89.5133,89.2368,89.3395,212068.0
2015-07-20 09:40:00,113.1,113.31,113.03,113.13,146596.0,89.3395,89.5054,89.2842,89.3632,146596.0
2015-07-20 09:45:00,113.12,113.2,112.92,113.19,177720.0,89.3553,89.4185,89.1973,89.4106,177720.0
2015-07-20 09:50:00,113.19,113.51,113.16,113.48,99023.0,89.4106,89.6634,89.3869,89.6397,99023.0
2015-07-20 09:55:00,113.49,113.51,113.24,113.45,128238.0,89.6476,89.6634,89.4501,89.616,128238.0
2015-07-20 10:00:00,113.46,113.76,113.45,113.65,113702.0,89.6239,89.8609,89.616,89.774,113702.0
2015-07-20 10:05:00,113.67,113.79,113.67,113.75,55045.0,89.7898,89.8846,89.7898,89.853,55045.0
2015-07-20 10:10:00,113.76,113.8,113.54,113.54,81263.0,89.8609,89.8925,89.6871,89.6871,81263.0
2015-07-20 10:15:00,113.54,113.57,113.49,113.5,62301.0,89.6871,89.7108,89.6476,89.6555,62301.0
2015-07-20 10:20:00,113.48,113.49,113.41,113.44,46048.0,89.6397,89.6476,89.5844,89.6081,46048.0
2015-07-20 10:25:00,113.44,113.53,113.43,113.47,52247.0,89.6081,89.6792,89.6002,89.6318,52247.0
2015-07-20 10:30:00,113.48,113.6,113.46,113.53,86893.0,89.6397,89.7345,89.6239,89.6792,86893.0
2015-07-20 10:35:00,113.53,113.69,113.49,113.68,78839.0,89.6792,89.8056,89.6476,89.7977,78839.0
2015-07-20 10:40:00,113.68,113.71,113.44,113.45,68590.0,89.7977,89.8214,89.6081,89.616,68590.0
2015-07-20 10:45:00,113.46,113.56,113.43,113.45,68316.0,89.6239,89.7029,89.6002,89.616,68316.0
2015-07-20 10:50:00,113.44,113.5,113.37,113.48,96181.0,89.6081,89.6555,89.5528,89.6397,96181.0
2015-07-20 10:55:00,113.49,113.55,113.41,113.44,57029.0,89.6476,89.695,89.5844,89.6081,57029.0
2015-07-20 11:00:00,113.44,113.5,113.35,113.5,106492.0,89.6081,89.6555,89.537,89.6555,106492.0
2015-07-20 11:05:00,113.5,113.57,113.46,113.48,66673.0,89.6555,89.7108,89.6239,89.6397,66673.0
2015-07-20 11:10:00,113.48,113.55,113.43,113.49,47398.0,89.6397,89.695,89.6002,89.6476,47398.0
2015-07-20 11:15:00,113.49,113.51,113.4,113.4,51199.0,89.6476,89.6634,89.5765,89.5765,51199.0
2015-07-20 11:20:00,113.41,113.41,113.34,113.37,79255.0,89.5844,89.5844,89.5291,89.5528,79255.0
2015-07-20 11:25:00,113.38,113.43,113.28,113.33,117626.0,89.5607,89.6002,89.4817,89.5212,117626.0
2015-07-20 11:30:00,113.34,113.48,113.34,113.42,41196.0,89.5291,89.6397,89.5291,89.5923,41196.0
2015-07-20 11:35:00,113.41,113.55,113.4,113.55,31893.0,89.5844,89.695,89.5765,89.695,31893.0
2015-07-20 11:40:00,113.56,113.56,113.47,113.5,36942.0,89.7029,89.7029,89.6318,89.6555,36942.0
2015-07-20 11:45:00,113.51,113.55,113.47,113.52,36780.0,89.6634,89.695,89.6318,89.6713,36780.0
2015-07-20 11:50:00,113.52,113.6,113.51,113.53,28901.0,89.6713,89.7345,89.6634,89.6792,28901.0
2015-07-20 11:55:00,113.53,113.54,113.46,113.51,35262.0,89.6792,89.6871,89.6239,89.6634,35262.0
2015-07-20 12:00:00,113.5,113.64,113.5,113.63,56715.0,89.6555,89.7661,89.6555,89.7582,56715.0
2015-07-20 12:05:00,113.63,113.71,113.62,113.71,37703.0,89.7582,89.8214,89.7503,89.8214,37703.0
2015-07-20 12:10:00,113.7,113.75,113.63,113.7,59487.0,89.8135,89.853,89.7582,89.8135,59487.0
2015-07-20 12:15:00,113.7,113.71,113.66,113.69,27239.0,89.8135,89.8214,89.7819,89.8056,27239.0
2015-07-20 12:20:00,113.69,113.7,113.62,113.66,23047.0,89.8056,89.8135,89.7503,89.7819,23047.0
2015-07-20 12:25:00,113.67,113.7,113.64,113.7,23532.0,89.7898,89.8135,89.7661,89.8135,23532.0
2015-07-20 12:30:00,113.7,113.74,113.67,113.73,37838.0,89.8135,89.8451,89.7898,89.8372,37838.0
2015-07-20 12:35:00,113.73,113.76,113.71,113.73,19383.0,89.8372,89.8609,89.8214,89.8372,19383.0
2015-07-20 12:40:00,113.73,113.74,113.63,113.69,38531.0,89.8372,89.8451,89.7582,89.8056,38531.0
2015-07-20 12:45:00,113.68,113.7,113.65,113.67,39045.0,89.7977,89.8135,89.774,89.7898,39045.0
2015-07-20 12:50:00,113.67,113.81,113.67,113.81,30730.0,89.7898,89.9004,89.7898,89.9004,30730.0
2015-07-20 12:55:00,113.81,113.87,113.79,113.84,24857.0,89.9004,89.9478,89.8846,89.9241,24857.0
2015-07-20 13:00:00,113.85,113.87,113.8,113.86,30148.0,89.932,89.9478,89.8925,89.9399,30148.0
2015-07-20 13:05:00,113.86,113.89,113.79,113.85,28103.0,89.9399,89.9636,89.8846,89.932,28103.0
2015-07-20 13:10:00,113.84,113.97,113.83,113.96,33721.0,89.9241,90.0267,89.9162,90.0188,33721.0
2015-07-20 13:15:00,113.97,114.0,113.91,113.96,27968.0,90.0267,90.0504,89.9794,90.0188,27968.0
2015-07-20 13:20:00,113.95,114.09,113.93,114.01,79330.0,90.0109,90.1215,89.9951,90.0583,79330.0
2015-07-20 13:25:00,114.01,114.03,113.95,113.98,40950.0,90.0583,90.0741,90.0109,90.0346,40950.0
2015-07-20 13:30:00,113.98,114.01,113.96,113.97,32731.0,90.0346,90.0583,90.0188,90.0267,32731.0
2015-07-20 13:35:00,113.98,114.01,113.94,113.97,32046.0,90.0346,90.0583,90.003,90.0267,32046.0
2015-07-20 13:40:00,113.96,114.02,113.96,114.0,32487.0,90.0188,90.0662,90.0188,90.0504,32487.0
2015-07-20 13:45:00,114.0,114.02,113.97,114.02,31835.0,90.0504,90.0662,90.0267,90.0662,31835.0
2015-07-20 13:50:00,114.02,114.04,113.99,114.01,23737.0,90.0662,90.082,90.0425,90.0583,23737.0
2015-07-20 13:55:00,114.02,114.11,113.93,113.98,69448.0,90.0662,90.1373,89.9951,90.0346,69448.0
2015-07-20 14:00:00,113.98,114.0,113.94,113.97,21148.0,90.0346,90.0504,90.003,90.0267,21148.0
2015-07-20 14:05:00,113.98,114.03,113.95,113.99,38002.0,90.0346,90.0741,90.0109,90.0425,38002.0
2015-07-20 14:10:00,114.0,114.04,113.97,113.98,52246.0,90.0504,90.082,90.0267,90.0346,52246.0
2015-07-20 14:15:00,113.98,113.98,113.79,113.82,116402.0,90.0346,90.0346,89.8846,89.9083,116402.0
2015-07-20 14:20:00,113.83,113.85,113.78,113.82,62334.0,89.9162,89.932,89.8767,89.9083,62334.0
2015-07-20 14:25:00,113.82,113.88,113.75,113.86,62748.0,89.9083,89.9557,89.853,89.9399,62748.0
2015-07-20 14:30:00,113.86,113.88,113.79,113.8,27359.0,89.9399,89.9557,89.8846,89.8925,27359.0
2015-07-20 14:35:00,113.8,113.85,113.78,113.78,24074.0,89.8925,89.932,89.8767,89.8767,24074.0
2015-07-20 14:40:00,113.78,113.85,113.76,113.76,34765.0,89.8767,89.932,89.8609,89.8609,34765.0
2015-07-20 14:45:00,113.77,113.81,113.77,113.8,20500.0,89.8688,89.9004,89.8688,89.8925,20500.0
2015-07-20 14:50:00,113.79,113.81,113.74,113.76,50585.0,89.8846,89.9004,89.8451,89.8609,50585.0
2015-07-20 14:55:00,113.77,113.78,113.67,113.69,28310.0,89.8688,89.8767,89.7898,89.8056,28310.0
2015-07-20 15:00:00,113.68,113.83,113.67,113.79,42980.0,89.7977,89.9162,89.7898,89.8846,42980.0
2015-07-20 15:05:00,113.79,113.82,113.7,113.81,63445.0,89.8846,89.9083,89.8135,89.9004,63445.0
2015-07-20 15:10:00,113.81,113.9,113.79,113.8,60667.0,89.9004,89.9715,89.8846,89.8925,60667.0
2015-07-20 15:15:00,113.79,113.8,113.6,113.62,96950.0,89.8846,89.8925,89.7345,89.7503,96950.0
2015-07-20 15:20:00,113.62,113.69,113.6,113.66,76435.0,89.7503,89.8056,89.7345,89.7819,76435.0
2015-07-20 15:25:00,113.66,113.66,113.58,113.61,60431.0,89.7819,89.7819,89.7187,89.7424,60431.0
2015-07-20 15:30:00,113.61,113.66,113.6,113.63,57857.0,89.7424,89.7819,89.7345,89.7582,57857.0
2015-07-20 15:35:00,113.62,113.67,113.57,113.58,67399.0,89.7503,89.7898,89.7108,89.7187,67399.0
2015-07-20 15:40:00,113.59,113.59,113.38,113.44,93978.0,89.7266,89.7266,89.5607,89.6081,93978.0
2015-07-20 15:45:00,113.43,113.47,113.41,113.45,95760.0,89.6002,89.6318,89.5844,89.616,95760.0
2015-07-20 15:50:00,113.45,113.48,113.32,113.33,177386.0,89.616,89.6397,89.5133,89.5212,177386.0
2015-07-20 15:55:00,113.33,113.46,113.32,113.37,344963.0,89.5212,89.6239,89.5133,89.5528,344963.0
2015-07-21 09:30:00,113.41,113.97,113.35,113.89,109223.0,89.5844,90.0267,89.537,89.9636,109223.0
2015-07-21 09:35:00,113.87,113.89,113.36,113.36,35531.0,89.9478,89.9636,89.5449,89.5449,35531.0
2015-07-21 09:40:00,113.4,113.47,113.26,113.39,72271.0,89.5765,89.6318,89.4659,89.5686,72271.0
2015-07-21 09:45:00,113.34,113.4,113.26,113.4,33567.0,89.5291,89.5765,89.4659,89.5765,33567.0
2015-07-21 09:50:00,113.4,113.64,113.37,113.4,55006.0,89.5765,89.7661,89.5528,89.5765,55006.0
2015-07-21 09:55:00,113.42,113.55,113.32,113.48,64532.0,89.5923,89.695,89.5133,89.6397,64532.0
2015-07-21 10:00:00,113.48,113.56,113.43,113.46,46878.0,89.6397,89.7029,89.6002,89.6239,46878.0
2015-07-21 10:05:00,113.46,113.49,113.33,113.33,67894.0,89.6239,89.6476,89.5212,89.5212,67894.0
2015-07-21 10:10:00,113.32,113.33,113.23,113.27,41332.0,89.5133,89.5212,89.4422,89.4738,41332.0
2015-07-21 10:15:00,113.25,113.27,113.09,113.12,41142.0,89.458,89.4738,89.3316,89.3553,41142.0
2015-07-21 10:20:00,113.13,113.16,112.99,113.0,87150.0,89.3632,89.3869,89.2526,89.2605,87150.0
2015-07-21 10:25:00,113.0,113.03,112.89,112.97,74610.0,89.2605,89.2842,89.1736,89.2368,74610.0
2015-07-21 10:30:00,112.97,113.08,112.95,113.06,34639.0,89.2368,89.3237,89.221,89.3079,34639.0
2015-07-21 10:35:00,113.05,113.06,112.96,113.05,48230.0,89.3,89.3079,89.2289,89.3,48230.0
2015-07-21 10:40:00,113.04,113.05,112.98,113.0,59034.0,89.2921,89.3,89.2447,89.2605,59034.0
2015-07-21 10:45:00,113.0,113.08,112.98,113.07,61752.0,89.2605,89.3237,89.2447,89.3158,61752.0
2015-07-21 10:50:00,113.06,113.07,112.93,113.05,87853.0,89.3079,89.3158,89.2052,89.3,87853.0
2015-07-21 10:55:00,113.05,113.12,113.04,113.04,41496.0,89.3,89.3553,89.2921,89.2921,41496.0
2015-07-21 11:00:00,113.05,113.07,112.97,113.06,42625.0,89.3,89.3158,89.2368,89.3079,42625.0
2015-07-21 11:05:00,113.06,113.08,112.99,113.03,35067.0,89.3079,89.3237,89.2526,89.2842,35067.0
2015-07-21 11:10:00,113.04,113.06,112.9,112.9,49059.0,89.2921,89.3079,89.1815,89.1815,49059.0
2015-07-21 11:15:00,112.89,112.89,112.71,112.75,62795.0,89.1736,89.1736,89.0315,89.063,62795.0
2015-07-21 11:20:00,112.75,112.78,112.67,112.75,48961.0,89.063,89.0867,88.9999,89.063,48961.0
2015-07-21 11:25:00,112.75,112.86,112.75,112.85,41463.0,89.063,89.1499,89.063,89.142,41463.0
2015-07-21 11:30:00,112.84,112.85,112.75,112.84,34702.0,89.1341,89.142,89.063,89.1341,34702.0
2015-07-21 11:35:00,112.84,112.87,112.79,112.85,40281.0,89.1341,89.1578,89.0946,89.142,40281.0
2015-07-21 11:40:00,112.85,112.94,112.83,112.93,34457.0,89.142,89.2131,89.1262,89.2052,34457.0
2015-07-21 11:45:00,112.94,112.96,112.88,112.92,52840.0,89.2131,89.2289,89.1657,89.1973,52840.0
2015-07-21 11:50:00,112.92,112.92,112.82,112.87,62775.0,89.1973,89.1973,89.1183,89.1578,62775.0
2015-07-21 11:55:00,112.86,112.91,112.81,112.9,28036.0,89.1499,89.1894,89.1104,89.1815,28036.0
2015-07-21 12:00:00,112.91,113.0,112.88,112.99,23674.0,89.1894,89.2605,89.1657,89.2526,23674.0
2015-07-21 12:05:00,112.99,113.08,112.98,113.05,34457.0,89.2526,89.3237,89.2447,89.3,34457.0
2015-07-21 12:10:00,113.05,113.07,113.02,113.04,23729.0,89.3,89.3158,89.2763,89.2921,23729.0
2015-07-21 12:15:00,113.03,113.04,112.89,112.91,38138.0,89.2842,89.2921,89.1736,89.1894,38138.0
2015-07-21 12:20:00,112.9,112.96,112.87,112.9,26371.0,89.1815,89.2289,89.1578,89.1815,26371.0
2015-07-21 12:25:00,112.91,112.98,112.89,112.98,21354.0,89.1894,89.2447,89.1736,89.2447,21354.0
2015-07-21 12:30:00,112.98,113.04,112.96,113.03,21947.0,89.2447,89.2921,89.2289,89.2842,21947.0
2015-07-21 12:35:00,113.03,113.04,112.91,112.94,24666.0,89.2842,89.2921,89.1894,89.2131,24666.0
2015-07-21 12:40:00,112.95,112.98,112.89,112.91,27827.0,89.221,89.2447,89.1736,89.1894,27827.0
2015-07-21 12:45:00,112.91,112.93,112.86,112.91,17893.0,89.1894,89.2052,89.1499,89.1894,17893.0
2015-07-21 12:50:00,112.92,112.94,112.82,112.88,25324.0,89.1973,89.2131,89.1183,89.1657,25324.0
2015-07-21 12:55:00,112.89,112.98,112.89,112.98,19053.0,89.1736,89.2447,89.1736,89.2447,19053.0
2015-07-21 13:00:00,112.97,112.97,112.86,112.95,34981.0,89.2368,89.2368,89.1499,89.221,34981.0
2015-07-21 13:05:00,112.96,112.96,112.81,112.87,32579.0,89.2289,89.2289,89.1104,89.1578,32579.0
2015-07-21 13:10:00,112.86,112.91,112.85,112.9,24294.0,89.1499,89.1894,89.142,89.1815,24294.0
2015-07-21 13:15:00,112.9,113.16,112.9,113.16,66466.0,89.1815,89.3869,89.1815,89.3869,66466.0
2015-07-21 13:20:00,113.16,113.16,112.99,113.05,49330.0,89.3869,89.3869,89.2526,89.3,49330.0
2015-07-21 13:25:00,113.05,113.08,113.02,113.02,18291.0,89.3,89.3237,89.2763,89.2763,18291.0
2015-07-21 13:30:00,113.02,113.02,112.94,112.94,17381.0,89.2763,89.2763,89.2131,89.2131,17381.0
2015-07-21 13:35:00,112.94,113.01,112.91,113.0,32204.0,89.2131,89.2684,89.1894,89.2605,32204.0
2015-07-21 13:40:00,113.0,113.11,112.99,113.09,31212.0,89.2605,89.3474,89.2526,89.3316,31212.0
2015-07-21 13:45:00,113.09,113.15,113.08,113.14,20350.0,89.3316,89.379,89.3237,89.3711,20350.0
2015-07-21 13:50:00,113.15,113.31,113.11,113.3,125840.0,89.379,89.5054,89.3474,89.4975,125840.0
2015-07-21 13:55:00,113.29,113.4,113.26,113.3,80451.0,89.4896,89.5765,89.4659,89.4975,80451.0
2015-07-21 14:00:00,113.3,113.3,113.18,113.25,35412.0,89.4975,89.4975,89.4027,89.458,35412.0
2015-07-21 14:05:00,113.25,113.33,113.24,113.31,30988.0,89.458,89.5212,89.4501,89.5054,30988.0
2015-07-21 14:10:00,113.32,113.33,113.22,113.3,36608.0,89.5133,89.5212,89.4343,89.4975,36608.0
2015-07-21 14:15:00,113.31,113.36,113.27,113.34,32389.0,89.5054,89.5449,89.4738,89.5291,32389.0
2015-07-21 14:20:00,113.35,113.56,113.35,113.56,87935.0,89.537,89.7029,89.537,89.7029,87935.0
2015-07-21 14:25:00,113.57,113.61,113.5,113.54,54784.0,89.7108,89.7424,89.6555,89.6871,54784.0
2015-07-21 14:30:00,113.54,113.58,113.45,113.47,62353.0,89.6871,89.7187,89.616,89.6318,62353.0
2015-07-21 14:35:00,113.47,113.48,113.41,113.44,28318.0,89.6318,89.6397,89.5844,89.6081,28318.0
2015-07-21 14:40:00,113.44,113.5,113.43,113.45,39600.0,89.6081,89.6555,89.6002,89.616,39600.0
2015-07-21 14:45:00,113.44,113.45,113.38,113.38,28864.0,89.6081,89.616,89.5607,89.5607,28864.0
2015-07-21 14:50:00,113.38,113.41,113.29,113.41,64176.0,89.5607,89.5844,89.4896,89.5844,64176.0
2015-07-21 14:55:00,113.42,113.44,113.41,113.44,27673.0,89.5923,89.6081,89.5844,89.6081,27673.0
2015-07-21 15:00:00,113.44,113.46,113.38,113.45,50729.0,89.6081,89.6239,89.5607,89.616,50729.0
2015-07-21 15:05:00,113.44,113.5,113.39,113.49,65680.0,89.6081,89.6555,89.5686,89.6476,65680.0
2015-07-21 15:10:00,113.5,113.57,113.47,113.55,33325.0,89.6555,89.7108,89.6318,89.695,33325.0
2015-07-21 15:15:00,113.55,113.62,113.51,113.61,29704.0,89.695,89.7503,89.6634,89.7424,29704.0
2015-07-21 15:20:00,113.61,113.61,113.54,113.54,35793.0,89.7424,89.7424,89.6871,89.6871,35793.0
2015-07-21 15:25:00,113.54,113.6,113.51,113.57,35906.0,89.6871,89.7345,89.6634,89.7108,35906.0
2015-07-21 15:30:00,113.57,113.66,113.55,113.63,32129.0,89.7108,89.7819,89.695,89.7582,32129.0
2015-07-21 15:35:00,113.62,113.68,113.55,113.66,68102.0,89.7503,89.7977,89.695,89.7819,68102.0
2015-07-21 15:40:00,113.65,113.77,113.65,113.76,105946.0,89.774,89.8688,89.774,89.8609,105946.0
2015-07-21 15:45:00,113.75,113.86,113.74,113.86,68821.0,89.853,89.9399,89.8451,89.9399,68821.0
2015-07-21 15:50:00,113.86,113.86,113.78,113.83,132988.0,89.9399,89.9399,89.8767,89.9162,132988.0
2015-07-21 15:55:00,113.82,113.86,113.72,113.85,281573.0,89.9083,89.9399,89.8293,89.932,281573.0
2015-07-22 09:30:00,113.96,114.23,113.8,113.81,160572.0,90.0188,90.2321,89.8925,89.9004,160572.0
2015-07-22 09:35:00,113.81,114.85,113.81,114.48,112722.0,89.9004,90.7219,89.9004,90.4296,112722.0
2015-07-22 09:40:00,114.48,115.08,114.4,114.94,143026.0,90.4296,90.9036,90.3664,90.793,143026.0
2015-07-22 09:45:00,114.94,114.95,114.63,114.8,136221.0,90.793,90.8009,90.5481,90.6824,136221.0
2015-07-22 09:50:00,114.8,114.91,114.64,114.82,83984.0,90.6824,90.7693,90.556,90.6982,83984.0
2015-07-22 09:55:00,114.8,114.88,114.71,114.77,111881.0,90.6824,90.7456,90.6113,90.6587,111881.0
2015-07-22 10:00:00,114.79,114.85,114.68,114.71,42737.0,90.6745,90.7219,90.5876,90.6113,42737.0
2015-07-22 10:05:00,114.71,114.79,114.55,114.56,44561.0,90.6113,90.6745,90.4849,90.4928,44561.0
2015-07-22 10:10:00,114.56,114.64,114.47,114.48,38295.0,90.4928,90.556,90.4217,90.4296,38295.0
2015-07-22 10:15:00,114.47,114.82,114.47,114.79,50744.0,90.4217,90.6982,90.4217,90.6745,50744.0
2015-07-22 10:20:00,114.78,114.87,114.63,114.65,35752.0,90.6666,90.7377,90.5481,90.5639,35752.0
2015-07-22 10:25:00,114.64,114.72,114.53,114.53,79430.0,90.556,90.6192,90.4691,90.4691,79430.0
2015-07-22 10:30:00,114.55,114.64,114.5,114.58,43491.0,90.4849,90.556,90.4454,90.5086,43491.0
2015-07-22 10:35:00,114.57,114.62,114.5,114.5,37313.0,90.5007,90.5402,90.4454,90.4454,37313.0
2015-07-22 10:40:00,114.51,114.57,114.43,114.43,27225.0,90.4533,90.5007,90.3901,90.3901,27225.0
2015-07-22 10:45:00,114.42,114.49,114.34,114.46,43753.0,90.3822,90.4375,90.319,90.4138,43753.0
2015-07-22 10:50:00,114.46,114.53,114.41,114.46,36383.0,90.4138,90.4691,90.3743,90.4138,36383.0
2015-07-22 10:55:00,114.46,114.5,114.35,114.36,36956.0,90.4138,90.4454,90.3269,90.3348,36956.0
2015-07-22 11:00:00,114.36,114.37,114.2,114.2,52897.0,90.3348,90.3427,90.2084,90.2084,52897.0
2015-07-22 11:05:00,114.2,114.24,114.09,114.12,36665.0,90.2084,90.24,90.1215,90.1452,36665.0
2015-07-22 11:10:00,114.11,114.14,114.02,114.06,39325.0,90.1373,90.161,90.0662,90.0978,39325.0
2015-07-22 11:15:00,114.06,114.06,114.0,114.05,27004.0,90.0978,90.0978,90.0504,90.0899,27004.0
2015-07-22 11:20:00,114.04,114.1,114.01,114.03,55484.0,90.082,90.1294,90.0583,90.0741,55484.0
2015-07-22 11:25:00,114.03,114.03,113.84,113.92,32040.0,90.0741,90.0741,89.9241,89.9873,32040.0
2015-07-22 11:30:00,113.93,114.04,113.93,113.99,21204.0,89.9951,90.082,89.9951,90.0425,21204.0
2015-07-22 11:35:00,113.98,114.03,113.94,114.03,24974.0,90.0346,90.0741,90.003,90.0741,24974.0
2015-07-22 11:40:00,114.03,114.24,114.03,114.23,38518.0,90.0741,90.24,90.0741,90.2321,38518.0
2015-07-22 11:45:00,114.25,114.33,114.23,114.27,32818.0,90.2479,90.3111,90.2321,90.2637,32818.0
2015-07-22 11:50:00,114.27,114.44,114.27,114.4,41601.0,90.2637,90.398,90.2637,90.3664,41601.0
2015-07-22 11:55:00,114.39,114.47,114.33,114.46,36827.0,90.3585,90.4217,90.3111,90.4138,36827.0
2015-07-22 12:00:00,114.47,114.54,114.42,114.5,71137.0,90.4217,90.477,90.3822,90.4454,71137.0
2015-07-22 12:05:00,114.51,114.51,114.4,114.41,28995.0,90.4533,90.4533,90.3664,90.3743,28995.0
2015-07-22 12:10:00,114.41,114.53,114.4,114.51,29183.0,90.3743,90.4691,90.3664,90.4533,29183.0
2015-07-22 12:15:00,114.51,114.51,114.39,114.39,22979.0,90.4533,90.4533,90.3585,90.3585,22979.0
2015-07-22 12:20:00,114.42,114.5,114.32,114.47,29731.0,90.3822,90.4454,90.3032,90.4217,29731.0
2015-07-22 12:25:00,114.5,114.53,114.45,114.51,18863.0,90.4454,90.4691,90.4059,90.4533,18863.0
2015-07-22 12:30:00,114.5,114.55,114.48,114.52,36139.0,90.4454,90.4849,90.4296,90.4612,36139.0
2015-07-22 12:35:00,114.52,114.54,114.47,114.48,47050.0,90.4612,90.477,90.4217,90.4296,47050.0
2015-07-22 12:40:00,114.48,114.52,114.45,114.5,31589.0,90.4296,90.4612,90.4059,90.4454,31589.0
2015-07-22 12:45:00,114.5,114.51,114.42,114.48,22842.0,90.4454,90.4533,90.3822,90.4296,22842.0
2015-07-22 12:50:00,114.48,114.5,114.45,114.49,24489.0,90.4296,90.4454,90.4059,90.4375,24489.0
2015-07-22 12:55:00,114.49,114.5,114.39,114.42,30634.0,90.4375,90.4454,90.3585,90.3822,30634.0
2015-07-22 13:00:00,114.45,114.5,114.4,114.47,19305.0,90.4059,90.4454,90.3664,90.4217,19305.0
2015-07-22 13:05:00,114.47,114.48,114.42,114.47,20331.0,90.4217,90.4296,90.3822,90.4217,20331.0
2015-07-22 13:10:00,114.47,114.48,114.42,114.43,14803.0,90.4217,90.4296,90.3822,90.3901,14803.0
2015-07-22 13:15:00,114.44,114.49,114.41,114.44,32467.0,90.398,90.4375,90.3743,90.398,32467.0
2015-07-22 13:20:00,114.45,114.51,114.45,114.5,40049.0,90.4059,90.4533,90.4059,90.4454,40049.0
2015-07-22 13:25:00,114.49,114.6,114.47,114.6,32649.0,90.4375,90.5244,90.4217,90.5244,32649.0
2015-07-22 13:30:00,114.6,114.71,114.6,114.66,32068.0,90.5244,90.6113,90.5244,90.5718,32068.0
2015-07-22 13:35:00,114.65,114.78,114.64,114.74,65570.0,90.5639,90.6666,90.556,90.635,65570.0
2015-07-22 13:40:00,114.75,114.76,114.72,114.73,105616.0,90.6429,90.6508,90.6192,90.6271,105616.0
2015-07-22 13:45:00,114.74,114.76,114.63,114.65,47433.0,90.635,90.6508,90.5481,90.5639,47433.0
2015-07-22 13:50:00,114.65,114.67,114.62,114.63,32844.0,90.5639,90.5797,90.5402,90.5481,32844.0
2015-07-22 13:55:00,114.63,114.68,114.61,114.64,36878.0,90.5481,90.5876,90.5323,90.556,36878.0
2015-07-22 14:00:00,114.64,114.69,114.62,114.62,29139.0,90.556,90.5955,90.5402,90.5402,29139.0
2015-07-22 14:05:00,114.63,114.65,114.6,114.63,13726.0,90.5481,90.5639,90.5244,90.5481,13726.0
2015-07-22 14:10:00,114.63,114.74,114.61,114.73,27018.0,90.5481,90.635,90.5323,90.6271,27018.0
2015-07-22 14:15:00,114.74,114.83,114.7,114.83,70118.0,90.635,90.7061,90.6034,90.7061,70118.0
2015-07-22 14:20:00,114.85,114.9,114.8,114.9,23754.0,90.7219,90.7614,90.6824,90.7614,23754.0
2015-07-22 14:25:00,114.9,114.9,114.84,114.9,34514.0,90.7614,90.7614,90.714,90.7614,34514.0
2015-07-22 14:30:00,114.9,114.93,114.87,114.9,76832.0,90.7614,90.7851,90.7377,90.7614,76832.0
2015-07-22 14:35:00,114.91,114.96,114.91,114.91,21920.0,90.7693,90.8088,90.7693,90.7693,21920.0
2015-07-22 14:40:00,114.92,114.95,114.88,114.94,34466.0,90.7772,90.8009,90.7456,90.793,34466.0
2015-07-22 14:45:00,114.95,114.99,114.94,114.97,29934.0,90.8009,90.8325,90.793,90.8167,29934.0
2015-07-22 14:50:00,114.98,115.0,114.91,115.0,60540.0,90.8246,90.8404,90.7693,90.8404,60540.0
2015-07-22 14:55:00,115.0,115.0,114.97,114.98,54283.0,90.8404,90.8404,90.8167,90.8246,54283.0
2015-07-22 15:00:00,114.98,115.0,114.87,114.87,77872.0,90.8246,90.8404,90.7377,90.7377,77872.0
2015-07-22 15:05:00,114.87,114.94,114.85,114.94,48647.0,90.7377,90.793,90.7219,90.793,48647.0
2015-07-22 15:10:00,114.94,114.95,114.82,114.82,43989.0,90.793,90.8009,90.6982,90.6982,43989.0
2015-07-22 15:15:00,114.83,114.87,114.79,114.87,35118.0,90.7061,90.7377,90.6745,90.7377,35118.0
2015-07-22 15:20:00,114.87,114.92,114.84,114.89,76779.0,90.7377,90.7772,90.714,90.7535,76779.0
2015-07-22 15:25:00,114.89,114.93,114.88,114.93,38282.0,90.7535,90.7851,90.7456,90.7851,38282.0
2015-07-22 15:30:00,114.94,114.98,114.93,114.97,69259.0,90.793,90.8246,90.7851,90.8167,69259.0
2015-07-22 15:35:00,114.98,114.99,114.85,114.85,66696.0,90.8246,90.8325,90.7219,90.7219,66696.0
2015-07-22 15:40:00,114.85,114.87,114.78,114.84,79412.0,90.7219,90.7377,90.6666,90.714,79412.0
2015-07-22 15:45:00,114.83,114.87,114.79,114.85,107547.0,90.7061,90.7377,90.6745,90.7219,107547.0
2015-07-22 15:50:00,114.85,114.87,114.74,114.76,152000.0,90.7219,90.7377,90.635,90.6508,152000.0
2015-07-22 15:55:00,114.75,114.99,114.73,114.92,281336.0,90.6429,90.8325,90.6271,90.7772,281336.0
2015-07-23 09:30:00,115.21,115.58,115.11,115.56,143260.0,91.0062,91.2985,90.9273,91.2827,143260.0
2015-07-23 09:35:00,115.53,115.58,115.23,115.28,60305.0,91.259,91.2985,91.022,91.0615,60305.0
2015-07-23 09:40:00,115.3,115.3,115.05,115.2,66480.0,91.0773,91.0773,90.8799,90.9983,66480.0
2015-07-23 09:45:00,115.23,115.44,115.2,115.44,60532.0,91.022,91.1879,90.9983,91.1879,60532.0
2015-07-23 09:50:00,115.41,115.42,115.11,115.19,42886.0,91.1642,91.1721,90.9273,90.9904,42886.0
2015-07-23 09:55:00,115.22,115.32,115.15,115.28,28763.0,91.0141,91.0931,90.9588,91.0615,28763.0
2015-07-23 10:00:00,115.27,115.36,115.22,115.23,52873.0,91.0536,91.1247,91.0141,91.022,52873.0
2015-07-23 10:05:00,115.24,115.29,115.14,115.2,34784.0,91.0299,91.0694,90.9509,90.9983,34784.0
2015-07-23 10:10:00,115.22,115.47,115.21,115.47,72931.0,91.0141,91.2116,91.0062,91.2116,72931.0
2015-07-23 10:15:00,115.47,115.49,115.38,115.42,25885.0,91.2116,91.2274,91.1405,91.1721,25885.0
2015-07-23 10:20:00,115.45,115.55,115.33,115.34,38444.0,91.1958,91.2748,91.101,91.1089,38444.0
2015-07-23 10:25:00,115.34,115.4,115.24,115.39,21169.0,91.1089,91.1563,91.0299,91.1484,21169.0
2015-07-23 10:30:00,115.4,115.46,115.34,115.45,22429.0,91.1563,91.2037,91.1089,91.1958,22429.0
2015-07-23 10:35:00,115.45,115.49,115.38,115.46,32150.0,91.1958,91.2274,91.1405,91.2037,32150.0
2015-07-23 10:40:00,115.46,115.56,115.45,115.55,39424.0,91.2037,91.2827,91.1958,91.2748,39424.0
2015-07-23 10:45:00,115.55,115.62,115.52,115.58,45139.0,91.2748,91.3301,91.2511,91.2985,45139.0
2015-07-23 10:50:00,115.58,115.74,115.58,115.7,129485.0,91.2985,91.4249,91.2985,91.3933,129485.0
2015-07-23 10:55:00,115.71,115.88,115.71,115.88,38056.0,91.4012,91.5355,91.4012,91.5355,38056.0
2015-07-23 11:00:00,115.89,116.1,115.88,116.08,122439.0,91.5434,91.7093,91.5355,91.6935,122439.0
2015-07-23 11:05:00,116.09,116.11,115.97,116.01,54936.0,91.7014,91.7172,91.6066,91.6382,54936.0
2015-07-23 11:10:00,116.01,116.08,115.91,115.92,45349.0,91.6382,91.6935,91.5592,91.5671,45349.0
2015-07-23 11:15:00,115.91,115.91,115.76,115.81,32229.0,91.5592,91.5592,91.4407,91.4802,32229.0
2015-07-23 11:20:00,115.81,115.89,115.77,115.88,63216.0,91.4802,91.5434,91.4486,91.5355,63216.0
2015-07-23 11:25:00,115.88,115.89,115.66,115.69,36059.0,91.5355,91.5434,91.3617,91.3854,36059.0
2015-07-23 11:30:00,115.68,115.72,115.63,115.64,27974.0,91.3775,91.4091,91.338,91.3459,27974.0
2015-07-23 11:35:00,115.66,115.68,115.61,115.66,55875.0,91.3617,91.3775,91.3222,91.3617,55875.0
2015-07-23 11:40:00,115.67,115.67,115.53,115.62,42185.0,91.3696,91.3696,91.259,91.3301,42185.0
2015-07-23 11:45:00,115.62,115.62,115.49,115.5,53120.0,91.3301,91.3301,91.2274,91.2353,53120.0
2015-07-23 11:50:00,115.5,115.5,115.23,115.25,88705.0,91.2353,91.2353,91.022,91.0378,88705.0
2015-07-23 11:55:00,115.23,115.32,115.14,115.17,46755.0,91.022,91.0931,90.9509,90.9746,46755.0
2015-07-23 12:00:00,115.18,115.2,115.03,115.08,106746.0,90.9825,90.9983,90.8641,90.9036,106746.0
2015-07-23 12:05:00,115.08,115.09,114.9,114.95,96175.0,90.9036,90.9115,90.7614,90.8009,96175.0
2015-07-23 12:10:00,114.95,114.99,114.67,114.71,110475.0,90.8009,90.8325,90.5797,90.6113,110475.0
2015-07-23 12:15:00,114.71,114.71,114.52,114.57,85197.0,90.6113,90.6113,90.4612,90.5007,85197.0
2015-07-23 12:20:00,114.56,114.62,114.51,114.6,86131.0,90.4928,90.5402,90.4533,90.5244,86131.0
2015-07-23 12:25:00,114.61,114.65,114.57,114.57,36423.0,90.5323,90.5639,90.5007,90.5007,36423.0
2015-07-23 12:30:00,114.56,114.59,114.51,114.59,34148.0,90.4928,90.5165,90.4533,90.5165,34148.0
2015-07-23 12:35:00,114.58,114.72,114.57,114.68,34950.0,90.5086,90.6192,90.5007,90.5876,34950.0
2015-07-23 12:40:00,114.68,114.71,114.63,114.65,26353.0,90.5876,90.6113,90.5481,90.5639,26353.0
2015-07-23 12:45:00,114.66,114.66,114.52,114.53,19043.0,90.5718,90.5718,90.4612,90.4691,19043.0
2015-07-23 12:50:00,114.55,114.57,114.43,114.55,47750.0,90.4849,90.5007,90.3901,90.4849,47750.0
2015-07-23 12:55:00,114.55,114.58,114.53,114.55,45507.0,90.4849,90.5086,90.4691,90.4849,45507.0
2015-07-23 13:00:00,114.55,114.7,114.54,114.68,33982.0,90.4849,90.6034,90.477,90.5876,33982.0
2015-07-23 13:05:00,114.69,114.84,114.67,114.79,34853.0,90.5955,90.714,90.5797,90.6745,34853.0
2015-07-23 13:10:00,114.8,114.83,114.75,114.77,24999.0,90.6824,90.7061,90.6429,90.6587,24999.0
2015-07-23 13:15:00,114.78,114.82,114.73,114.76,19913.0,90.6666,90.6982,90.6271,90.6508,19913.0
2015-07-23 13:20:00,114.76,114.8,114.71,114.75,28164.0,90.6508,90.6824,90.6113,90.6429,28164.0
2015-07-23 13:25:00,114.75,114.75,114.65,114.66,28682.0,90.6429,90.6429,90.5639,90.5718,28682.0
2015-07-23 13:30:00,114.66,114.75,114.65,114.71,27350.0,90.5718,90.6429,90.5639,90.6113,27350.0
2015-07-23 13:35:00,114.72,114.73,114.66,114.7,23725.0,90.6192,90.6271,90.5718,90.6034,23725.0
2015-07-23 13:40:00,114.71,114.75,114.66,114.67,15209.0,90.6113,90.6429,90.5718,90.5797,15209.0
2015-07-23 13:45:00,114.66,114.81,114.66,114.8,17891.0,90.5718,90.6903,90.5718,90.6824,17891.0
2015-07-23 13:50:00,114.8,114.87,114.75,114.86,31102.0,90.6824,90.7377,90.6429,90.7298,31102.0
2015-07-23 13:55:00,114.87,114.88,114.75,114.77,25149.0,90.7377,90.7456,90.6429,90.6587,25149.0
2015-07-23 14:00:00,114.78,114.82,114.75,114.8,19567.0,90.6666,90.6982,90.6429,90.6824,19567.0
2015-07-23 14:05:00,114.79,114.83,114.76,114.81,19022.0,90.6745,90.7061,90.6508,90.6903,19022.0
2015-07-23 14:10:00,114.81,114.83,114.69,114.75,26685.0,90.6903,90.7061,90.5955,90.6429,26685.0
2015-07-23 14:15:00,114.75,114.84,114.74,114.78,25335.0,90.6429,90.714,90.635,90.6666,25335.0
2015-07-23 14:20:00,114.78,114.82,114.66,114.71,27124.0,90.6666,90.6982,90.5718,90.6113,27124.0
2015-07-23 14:25:00,114.71,114.78,114.7,114.77,38089.0,90.6113,90.6666,90.6034,90.6587,38089.0
2015-07-23 14:30:00,114.78,114.79,114.72,114.73,24026.0,90.6666,90.6745,90.6192,90.6271,24026.0
2015-07-23 14:35:00,114.73,114.77,114.68,114.77,31199.0,90.6271,90.6587,90.5876,90.6587,31199.0
2015-07-23 14:40:00,114.77,114.87,114.77,114.81,41578.0,90.6587,90.7377,90.6587,90.6903,41578.0
2015-07-23 14:45:00,114.8,114.81,114.71,114.76,28606.0,90.6824,90.6903,90.6113,90.6508,28606.0
2015-07-23 14:50:00,114.77,114.8,114.59,114.67,28872.0,90.6587,90.6824,90.5165,90.5797,28872.0
2015-07-23 14:55:00,114.68,114.75,114.64,114.69,24321.0,90.5876,90.6429,90.556,90.5955,24321.0
2015-07-23 15:00:00,114.68,114.68,114.54,114.6,28043.0,90.5876,90.5876,90.477,90.5244,28043.0
2015-07-23 15:05:00,114.6,114.65,114.53,114.64,28677.0,90.5244,90.5639,90.4691,90.556,28677.0
2015-07-23 15:10:00,114.63,114.63,114.47,114.5,49941.0,90.5481,90.5481,90.4217,90.4454,49941.0
2015-07-23 15:15:00,114.48,114.56,114.47,114.54,31886.0,90.4296,90.4928,90.4217,90.477,31886.0
2015-07-23 15:20:00,114.55,114.57,114.5,114.5,35022.0,90.4849,90.5007,90.4454,90.4454,35022.0
2015-07-23 15:25:00,114.51,114.55,114.46,114.53,37448.0,90.4533,90.4849,90.4138,90.4691,37448.0
2015-07-23 15:30:00,114.54,114.58,114.45,114.57,35515.0,90.477,90.5086,90.4059,90.5007,35515.0
2015-07-23 15:35:00,114.57,114.75,114.51,114.74,51720.0,90.5007,90.6429,90.4533,90.635,51720.0
2015-07-23 15:40:00,114.74,114.8,114.64,114.65,51320.0,90.635,90.6824,90.556,90.5639,51320.0
2015-07-23 15:45:00,114.64,114.66,114.58,114.66,83775.0,90.556,90.5718,90.5086,90.5718,83775.0
2015-07-23 15:50:00,114.65,114.65,114.49,114.54,67173.0,90.5639,90.5639,90.4375,90.477,67173.0
2015-07-23 15:55:00,114.55,114.69,114.52,114.59,125359.0,90.4849,90.5955,90.4612,90.5165,125359.0
2015-07-24 09:30:00,114.74,114.87,114.46,114.8,95674.0,90.635,90.7377,90.4138,90.6824,95674.0
2015-07-24 09:35:00,114.81,115.12,114.75,115.02,73824.0,90.6903,90.9351,90.6429,90.8562,73824.0
2015-07-24 09:40:00,115.01,115.23,114.84,115.12,64584.0,90.8483,91.022,90.714,90.9351,64584.0
2015-07-24 09:45:00,115.12,115.2,115.02,115.12,49196.0,90.9351,90.9983,90.8562,90.9351,49196.0
2015-07-24 09:50:00,115.1,115.16,114.99,115.05,39591.0,90.9194,90.9667,90.8325,90.8799,39591.0
2015-07-24 09:55:00,115.04,115.08,114.99,115.05,20079.0,90.872,90.9036,90.8325,90.8799,20079.0
2015-07-24 10:00:00,115.05,115.05,114.61,114.75,87665.0,90.8799,90.8799,90.5323,90.6429,87665.0
2015-07-24 10:05:00,114.76,114.83,114.65,114.69,43238.0,90.6508,90.7061,90.5639,90.5955,43238.0
2015-07-24 10:10:00,114.67,114.67,114.48,114.53,42585.0,90.5797,90.5797,90.4296,90.4691,42585.0
2015-07-24 10:15:00,114.52,114.58,114.43,114.43,31645.0,90.4612,90.5086,90.3901,90.3901,31645.0
2015-07-24 10:20:00,114.42,114.42,114.3,114.34,36297.0,90.3822,90.3822,90.2874,90.319,36297.0
2015-07-24 10:25:00,114.34,114.37,114.28,114.28,40374.0,90.319,90.3427,90.2716,90.2716,40374.0
2015-07-24 10:30:00,114.29,114.36,114.17,114.29,70107.0,90.2795,90.3348,90.1847,90.2795,70107.0
2015-07-24 10:35:00,114.3,114.38,114.27,114.28,37075.0,90.2874,90.3506,90.2637,90.2716,37075.0
2015-07-24 10:40:00,114.27,114.28,114.15,114.27,47241.0,90.2637,90.2716,90.1689,90.2637,47241.0
2015-07-24 10:45:00,114.27,114.38,114.23,114.33,38241.0,90.2637,90.3506,90.2321,90.3111,38241.0
2015-07-24 10:50:00,114.33,114.45,114.31,114.32,74423.0,90.3111,90.4059,90.2953,90.3032,74423.0
2015-07-24 10:55:00,114.32,114.36,114.19,114.22,72325.0,90.3032,90.3348,90.2005,90.2242,72325.0
2015-07-24 11:00:00,114.23,114.24,114.1,114.22,64120.0,90.2321,90.24,90.1294,90.2242,64120.0
2015-07-24 11:05:00,114.21,114.22,114.13,114.17,29063.0,90.2163,90.2242,90.1531,90.1847,29063.0
2015-07-24 11:10:00,114.17,114.17,114.05,114.14,47305.0,90.1847,90.1847,90.0899,90.161,47305.0
2015-07-24 11:15:00,114.14,114.16,114.06,114.14,35082.0,90.161,90.1768,90.0978,90.161,35082.0
2015-07-24 11:20:00,114.14,114.16,114.03,114.03,30948.0,90.161,90.1768,90.0741,90.0741,30948.0
2015-07-24 11:25:00,114.04,114.1,114.01,114.06,29917.0,90.082,90.1294,90.0583,90.0978,29917.0
2015-07-24 11:30:00,114.06,114.09,114.0,114.03,23173.0,90.0978,90.1215,90.0504,90.0741,23173.0
2015-07-24 11:35:00,114.03,114.07,114.01,114.03,19492.0,90.0741,90.1057,90.0583,90.0741,19492.0
2015-07-24 11:40:00,114.04,114.07,114.01,114.01,35560.0,90.082,90.1057,90.0583,90.0583,35560.0
2015-07-24 11:45:00,114.01,114.06,113.93,114.04,47805.0,90.0583,90.0978,89.9951,90.082,47805.0
2015-07-24 11:50:00,114.05,114.07,113.98,113.98,19930.0,90.0899,90.1057,90.0346,90.0346,19930.0
2015-07-24 11:55:00,113.99,114.07,113.89,114.04,53920.0,90.0425,90.1057,89.9636,90.082,53920.0
2015-07-24 12:00:00,114.04,114.08,114.01,114.02,22404.0,90.082,90.1136,90.0583,90.0662,22404.0
2015-07-24 12:05:00,114.02,114.13,114.0,114.09,15751.0,90.0662,90.1531,90.0504,90.1215,15751.0
2015-07-24 12:10:00,114.08,114.12,114.03,114.1,10581.0,90.1136,90.1452,90.0741,90.1294,10581.0
2015-07-24 12:15:00,114.09,114.09,114.03,114.08,13952.0,90.1215,90.1215,90.0741,90.1136,13952.0
2015-07-24 12:20:00,114.08,114.14,114.02,114.03,15190.0,90.1136,90.161,90.0662,90.0741,15190.0
2015-07-24 12:25:00,114.04,114.1,114.04,114.1,10381.0,90.082,90.1294,90.082,90.1294,10381.0
2015-07-24 12:30:00,114.11,114.17,114.1,114.15,14098.0,90.1373,90.1847,90.1294,90.1689,14098.0
2015-07-24 12:35:00,114.14,114.16,114.09,114.1,13659.0,90.161,90.1768,90.1215,90.1294,13659.0
2015-07-24 12:40:00,114.11,114.16,114.06,114.15,14904.0,90.1373,90.1768,90.0978,90.1689,14904.0
2015-07-24 12:45:00,114.14,114.14,114.04,114.08,21949.0,90.161,90.161,90.082,90.1136,21949.0
2015-07-24 12:50:00,114.08,114.12,114.03,114.03,17154.0,90.1136,90.1452,90.0741,90.0741,17154.0
2015-07-24 12:55:00,114.05,114.08,113.99,114.04,14622.0,90.0899,90.1136,90.0425,90.082,14622.0
2015-07-24 13:00:00,114.03,114.14,114.01,114.11,14180.0,90.0741,90.161,90.0583,90.1373,14180.0
2015-07-24 13:05:00,114.13,114.2,114.09,114.17,14370.0,90.1531,90.2084,90.1215,90.1847,14370.0
2015-07-24 13:10:00,114.17,114.18,114.08,114.11,22441.0,90.1847,90.1926,90.1136,90.1373,22441.0
2015-07-24 13:15:00,114.1,114.18,114.01,114.17,145936.0,90.1294,90.1926,90.0583,90.1847,145936.0
2015-07-24 13:20:00,114.16,114.16,114.07,114.1,21050.0,90.1768,90.1768,90.1057,90.1294,21050.0
2015-07-24 13:25:00,114.11,114.15,114.04,114.07,22304.0,90.1373,90.1689,90.082,90.1057,22304.0
2015-07-24 13:30:00,114.07,114.1,113.98,114.04,28549.0,90.1057,90.1294,90.0346,90.082,28549.0
2015-07-24 13:35:00,114.03,114.03,113.9,113.93,39820.0,90.0741,90.0741,89.9715,89.9951,39820.0
2015-07-24 13:40:00,113.93,113.97,113.89,113.89,44934.0,89.9951,90.0267,89.9636,89.9636,44934.0
2015-07-24 13:45:00,113.89,114.02,113.81,113.99,36704.0,89.9636,90.0662,89.9004,90.0425,36704.0
2015-07-24 13:50:00,113.98,114.11,113.96,114.1,18841.0,90.0346,90.1373,90.0188,90.1294,18841.0
2015-07-24 13:55:00,114.1,114.1,113.97,113.97,43945.0,90.1294,90.1294,90.0267,90.0267,43945.0
2015-07-24 14:00:00,113.98,113.99,113.81,113.83,83384.0,90.0346,90.0425,89.9004,89.9162,83384.0
2015-07-24 14:05:00,113.83,113.83,113.78,113.81,19697.0,89.9162,89.9162,89.8767,89.9004,19697.0
2015-07-24 14:10:00,113.82,113.86,113.75,113.81,37978.0,89.9083,89.9399,89.853,89.9004,37978.0
2015-07-24 14:15:00,113.81,113.81,113.65,113.68,26163.0,89.9004,89.9004,89.774,89.7977,26163.0
2015-07-24 14:20:00,113.67,113.71,113.6,113.71,36681.0,89.7898,89.8214,89.7345,89.8214,36681.0
2015-07-24 14:25:00,113.7,113.85,113.7,113.82,25134.0,89.8135,89.932,89.8135,89.9083,25134.0
2015-07-24 14:30:00,113.82,113.84,113.68,113.69,21266.0,89.9083,89.9241,89.7977,89.8056,21266.0
2015-07-24 14:35:00,113.69,113.86,113.63,113.82,73033.0,89.8056,89.9399,89.7582,89.9083,73033.0
2015-07-24 14:40:00,113.82,113.85,113.76,113.85,32388.0,89.9083,89.932,89.8609,89.932,32388.0
2015-07-24 14:45:00,113.85,113.89,113.81,113.87,33279.0,89.932,89.9636,89.9004,89.9478,33279.0
2015-07-24 14:50:00,113.87,113.87,113.65,113.66,69496.0,89.9478,89.9478,89.774,89.7819,69496.0
2015-07-24 14:55:00,113.65,113.75,113.64,113.73,75146.0,89.774,89.853,89.7661,89.8372,75146.0
2015-07-24 15:00:00,113.72,113.75,113.64,113.74,47497.0,89.8293,89.853,89.7661,89.8451,47497.0
2015-07-24 15:05:00,113.75,113.77,113.64,113.73,50027.0,89.853,89.8688,89.7661,89.8372,50027.0
2015-07-24 15:10:00,113.72,113.8,113.69,113.7,40104.0,89.8293,89.8925,89.8056,89.8135,40104.0
2015-07-24 15:15:00,113.7,113.71,113.59,113.59,107969.0,89.8135,89.8214,89.7266,89.7266,107969.0
2015-07-24 15:20:00,113.6,113.62,113.56,113.57,112099.0,89.7345,89.7503,89.7029,89.7108,112099.0
2015-07-24 15:25:00,113.57,113.62,113.5,113.52,73177.0,89.7108,89.7503,89.6555,89.6713,73177.0
2015-07-24 15:30:00,113.52,113.55,113.43,113.47,109134.0,89.6713,89.695,89.6002,89.6318,109134.0
2015-07-24 15:35:00,113.47,113.51,113.44,113.46,50492.0,89.6318,89.6634,89.6081,89.6239,50492.0
2015-07-24 15:40:00,113.47,113.58,113.44,113.58,90082.0,89.6318,89.7187,89.6081,89.7187,90082.0
2015-07-24 15:45:00,113.58,113.71,113.51,113.7,142851.0,89.7187,89.8214,89.6634,89.8135,142851.0
2015-07-24 15:50:00,113.7,113.71,113.65,113.67,99469.0,89.8135,89.8214,89.774,89.7898,99469.0
2015-07-24 15:55:00,113.66,113.66,113.53,113.6,215921.0,89.7819,89.7819,89.6792,89.7345,215921.0
2015-07-27 09:30:00,113.37,113.65,113.25,113.35,99480.0,89.5528,89.774,89.458,89.537,99480.0
2015-07-27 09:35:00,113.36,113.43,113.1,113.23,103411.0,89.5449,89.6002,89.3395,89.4422,103411.0
2015-07-27 09:40:00,113.22,113.24,112.78,113.0,65401.0,89.4343,89.4501,89.0867,89.2605,65401.0
2015-07-27 09:45:00,112.98,113.17,112.95,113.07,67623.0,89.2447,89.3948,89.221,89.3158,67623.0
2015-07-27 09:50:00,113.07,113.25,113.04,113.21,34948.0,89.3158,89.458,89.2921,89.4264,34948.0
2015-07-27 09:55:00,113.25,113.4,113.18,113.34,84840.0,89.458,89.5765,89.4027,89.5291,84840.0
2015-07-27 10:00:00,113.35,113.39,113.19,113.21,38725.0,89.537,89.5686,89.4106,89.4264,38725.0
2015-07-27 10:05:00,113.21,113.3,113.14,113.18,47891.0,89.4264,89.4975,89.3711,89.4027,47891.0
2015-07-27 10:10:00,113.19,113.41,113.18,113.4,35833.0,89.4106,89.5844,89.4027,89.5765,35833.0
2015-07-27 10:15:00,113.4,113.62,113.34,113.6,40582.0,89.5765,89.7503,89.5291,89.7345,40582.0
2015-07-27 10:20:00,113.61,113.63,113.44,113.46,37730.0,89.7424,89.7582,89.6081,89.6239,37730.0
2015-07-27 10:25:00,113.44,113.66,113.43,113.61,28910.0,89.6081,89.7819,89.6002,89.7424,28910.0
2015-07-27 10:30:00,113.62,113.89,113.6,113.72,61239.0,89.7503,89.9636,89.7345,89.8293,61239.0
2015-07-27 10:35:00,113.71,113.71,113.55,113.69,46743.0,89.8214,89.8214,89.695,89.8056,46743.0
2015-07-27 10:40:00,113.68,113.74,113.58,113.58,55791.0,89.7977,89.8451,89.7187,89.7187,55791.0
2015-07-27 10:45:00,113.59,113.82,113.57,113.64,41597.0,89.7266,89.9083,89.7108,89.7661,41597.0
2015-07-27 10:50:00,113.61,113.65,113.53,113.62,32191.0,89.7424,89.774,89.6792,89.7503,32191.0
2015-07-27 10:55:00,113.63,113.69,113.55,113.62,29865.0,89.7582,89.8056,89.695,89.7503,29865.0
2015-07-27 11:00:00,113.64,113.64,113.52,113.59,26279.0,89.7661,89.7661,89.6713,89.7266,26279.0
2015-07-27 11:05:00,113.61,113.7,113.58,113.59,42799.0,89.7424,89.8135,89.7187,89.7266,42799.0
2015-07-27 11:10:00,113.6,113.65,113.34,113.34,33008.0,89.7345,89.774,89.5291,89.5291,33008.0
2015-07-27 11:15:00,113.35,113.49,113.29,113.36,30568.0,89.537,89.6476,89.4896,89.5449,30568.0
2015-07-27 11:20:00,113.38,113.41,113.27,113.33,33322.0,89.5607,89.5844,89.4738,89.5212,33322.0
2015-07-27 11:25:00,113.33,113.35,113.17,113.18,35182.0,89.5212,89.537,89.3948,89.4027,35182.0
2015-07-27 11:30:00,113.18,113.25,113.06,113.08,46736.0,89.4027,89.458,89.3079,89.3237,46736.0
2015-07-27 11:35:00,113.09,113.14,113.02,113.1,29244.0,89.3316,89.3711,89.2763,89.3395,29244.0
2015-07-27 11:40:00,113.1,113.25,113.09,113.19,24632.0,89.3395,89.458,89.3316,89.4106,24632.0
2015-07-27 11:45:00,113.21,113.33,113.14,113.33,36593.0,89.4264,89.5212,89.3711,89.5212,36593.0
2015-07-27 11:50:00,113.32,113.33,113.22,113.27,27019.0,89.5133,89.5212,89.4343,89.4738,27019.0
2015-07-27 11:55:00,113.27,113.48,113.24,113.43,33673.0,89.4738,89.6397,89.4501,89.6002,33673.0
2015-07-27 12:00:00,113.44,113.44,113.33,113.33,17590.0,89.6081,89.6081,89.5212,89.5212,17590.0
2015-07-27 12:05:00,113.33,113.38,113.1,113.2,26937.0,89.5212,89.5607,89.3395,89.4185,26937.0
2015-07-27 12:10:00,113.2,113.23,113.14,113.14,15935.0,89.4185,89.4422,89.3711,89.3711,15935.0
2015-07-27 12:15:00,113.14,113.19,113.09,113.15,12394.0,89.3711,89.4106,89.3316,89.379,12394.0
2015-07-27 12:20:00,113.17,113.27,113.17,113.27,16092.0,89.3948,89.4738,89.3948,89.4738,16092.0
2015-07-27 12:25:00,113.26,113.28,113.14,113.15,13621.0,89.4659,89.4817,89.3711,89.379,13621.0
2015-07-27 12:30:00,113.16,113.25,113.11,113.12,16349.0,89.3869,89.458,89.3474,89.3553,16349.0
2015-07-27 12:35:00,113.14,113.18,113.09,113.09,18824.0,89.3711,89.4027,89.3316,89.3316,18824.0
2015-07-27 12:40:00,113.09,113.17,113.07,113.09,20861.0,89.3316,89.3948,89.3158,89.3316,20861.0
2015-07-27 12:45:00,113.1,113.14,113.04,113.06,19045.0,89.3395,89.3711,89.2921,89.3079,19045.0
2015-07-27 12:50:00,113.05,113.07,112.98,113.02,25229.0,89.3,89.3158,89.2447,89.2763,25229.0
2015-07-27 12:55:00,113.03,113.06,112.98,113.05,20557.0,89.2842,89.3079,89.2447,89.3,20557.0
2015-07-27 13:00:00,113.07,113.11,113.02,113.04,22634.0,89.3158,89.3474,89.2763,89.2921,22634.0
2015-07-27 13:05:00,113.03,113.13,113.0,113.09,31023.0,89.2842,89.3632,89.2605,89.3316,31023.0
2015-07-27 13:10:00,113.08,113.09,112.95,113.03,61074.0,89.3237,89.3316,89.221,89.2842,61074.0
2015-07-27 13:15:00,113.04,113.1,113.01,113.02,21780.0,89.2921,89.3395,89.2684,89.2763,21780.0
2015-07-27 13:20:00,113.04,113.04,112.85,112.87,42832.0,89.2921,89.2921,89.142,89.1578,42832.0
2015-07-27 13:25:00,112.88,112.98,112.87,112.95,36313.0,89.1657,89.2447,89.1578,89.221,36313.0
2015-07-27 13:30:00,112.95,112.97,112.82,112.87,35601.0,89.221,89.2368,89.1183,89.1578,35601.0
2015-07-27 13:35:00,112.86,112.91,112.75,112.83,80096.0,89.1499,89.1894,89.063,89.1262,80096.0
2015-07-27 13:40:00,112.82,112.87,112.8,112.87,47472.0,89.1183,89.1578,89.1025,89.1578,47472.0
2015-07-27 13:45:00,112.88,113.08,112.88,113.03,34544.0,89.1657,89.3237,89.1657,89.2842,34544.0
2015-07-27 13:50:00,113.03,113.15,113.01,113.15,22340.0,89.2842,89.379,89.2684,89.379,22340.0
2015-07-27 13:55:00,113.16,113.16,113.06,113.06,20829.0,89.3869,89.3869,89.3079,89.3079,20829.0
2015-07-27 14:00:00,113.07,113.2,113.05,113.18,48104.0,89.3158,89.4185,89.3,89.4027,48104.0
2015-07-27 14:05:00,113.18,113.23,113.17,113.18,23111.0,89.4027,89.4422,89.3948,89.4027,23111.0
2015-07-27 14:10:00,113.2,113.21,113.09,113.19,17631.0,89.4185,89.4264,89.3316,89.4106,17631.0
2015-07-27 14:15:00,113.17,113.27,113.17,113.19,39809.0,89.3948,89.4738,89.3948,89.4106,39809.0
2015-07-27 14:20:00,113.2,113.27,113.13,113.13,23716.0,89.4185,89.4738,89.3632,89.3632,23716.0
2015-07-27 14:25:00,113.11,113.2,113.1,113.15,13698.0,89.3474,89.4185,89.3395,89.379,13698.0
2015-07-27 14:30:00,113.15,113.16,112.94,112.97,35814.0,89.379,89.3869,89.2131,89.2368,35814.0
2015-07-27 14:35:00,112.97,113.14,112.95,113.11,34207.0,89.2368,89.3711,89.221,89.3474,34207.0
2015-07-27 14:40:00,113.09,113.17,113.04,113.05,24786.0,89.3316,89.3948,89.2921,89.3,24786.0
2015-07-27 14:45:00,113.07,113.17,113.03,113.11,28042.0,89.3158,89.3948,89.2842,89.3474,28042.0
2015-07-27 14:50:00,113.11,113.16,113.0,113.01,36837.0,89.3474,89.3869,89.2605,89.2684,36837.0
2015-07-27 14:55:00,112.99,113.03,112.92,113.02,32683.0,89.2526,89.2842,89.1973,89.2763,32683.0
2015-07-27 15:00:00,113.01,113.02,112.82,112.83,63834.0,89.2684,89.2763,89.1183,89.1262,63834.0
2015-07-27 15:05:00,112.82,112.98,112.82,112.9,50579.0,89.1183,89.2447,89.1183,89.1815,50579.0
2015-07-27 15:10:00,112.91,112.95,112.87,112.95,31219.0,89.1894,89.221,89.1578,89.221,31219.0
2015-07-27 15:15:00,112.95,113.0,112.8,112.85,42373.0,89.221,89.2605,89.1025,89.142,42373.0
2015-07-27 15:20:00,112.86,112.96,112.86,112.93,39334.0,89.1499,89.2289,89.1499,89.2052,39334.0
2015-07-27 15:25:00,112.93,112.94,112.83,112.84,47541.0,89.2052,89.2131,89.1262,89.1341,47541.0
2015-07-27 15:30:00,112.84,112.88,112.79,112.85,68826.0,89.1341,89.1657,89.0946,89.142,68826.0
2015-07-27 15:35:00,112.86,112.89,112.8,112.82,63578.0,89.1499,89.1736,89.1025,89.1183,63578.0
2015-07-27 15:40:00,112.82,112.85,112.74,112.75,54679.0,89.1183,89.142,89.0551,89.063,54679.0
2015-07-27 15:45:00,112.75,112.84,112.71,112.83,80811.0,89.063,89.1341,89.0315,89.1262,80811.0
2015-07-27 15:50:00,112.83,112.92,112.83,112.91,95785.0,89.1262,89.1973,89.1262,89.1894,95785.0
2015-07-27 15:55:00,112.92,113.1,112.89,113.07,171935.0,89.1973,89.3395,89.1736,89.3158,171935.0
2015-07-28 09:30:00,113.76,113.78,113.45,113.73,147099.0,89.8609,89.8767,89.616,89.8372,147099.0
2015-07-28 09:35:00,113.68,113.95,113.66,113.9,124089.0,89.7977,90.0109,89.7819,89.9715,124089.0
2015-07-28 09:40:00,113.89,113.93,113.6,113.6,43431.0,89.9636,89.9951,89.7345,89.7345,43431.0
2015-07-28 09:45:00,113.64,113.66,113.32,113.32,77874.0,89.7661,89.7819,89.5133,89.5133,77874.0
2015-07-28 09:50:00,113.32,113.49,113.18,113.48,45052.0,89.5133,89.6476,89.4027,89.6397,45052.0
2015-07-28 09:55:00,113.5,113.71,113.47,113.67,27993.0,89.6555,89.8214,89.6318,89.7898,27993.0
2015-07-28 10:00:00,113.66,113.69,113.45,113.53,38247.0,89.7819,89.8056,89.616,89.6792,38247.0
2015-07-28 10:05:00,113.51,113.51,113.25,113.36,38692.0,89.6634,89.6634,89.458,89.5449,38692.0
2015-07-28 10:10:00,113.37,113.63,113.37,113.59,32052.0,89.5528,89.7582,89.5528,89.7266,32052.0
2015-07-28 10:15:00,113.59,113.63,113.27,113.3,36623.0,89.7266,89.7582,89.4738,89.4975,36623.0
2015-07-28 10:20:00,113.31,113.4,113.21,113.33,26277.0,89.5054,89.5765,89.4264,89.5212,26277.0
2015-07-28 10:25:00,113.33,113.33,113.19,113.21,35422.0,89.5212,89.5212,89.4106,89.4264,35422.0
2015-07-28 10:30:00,113.23,113.37,113.23,113.34,22166.0,89.4422,89.5528,89.4422,89.5291,22166.0
2015-07-28 10:35:00,113.34,113.52,113.33,113.45,24752.0,89.5291,89.6713,89.5212,89.616,24752.0
2015-07-28 10:40:00,113.47,113.61,113.46,113.56,31343.0,89.6318,89.7424,89.6239,89.7029,31343.0
2015-07-28 10:45:00,113.59,113.64,113.48,113.51,30680.0,89.7266,89.7661,89.6397,89.6634,30680.0
2015-07-28 10:50:00,113.51,113.64,113.46,113.64,18513.0,89.6634,89.7661,89.6239,89.7661,18513.0
2015-07-28 10:55:00,113.63,113.69,113.5,113.55,67905.0,89.7582,89.8056,89.6555,89.695,67905.0
2015-07-28 11:00:00,113.56,113.58,113.47,113.56,25938.0,89.7029,89.7187,89.6318,89.7029,25938.0
2015-07-28 11:05:00,113.56,113.63,113.51,113.54,30837.0,89.7029,89.7582,89.6634,89.6871,30837.0
2015-07-28 11:10:00,113.54,113.63,113.52,113.52,32020.0,89.6871,89.7582,89.6713,89.6713,32020.0
2015-07-28 11:15:00,113.51,113.61,113.51,113.57,26503.0,89.6634,89.7424,89.6634,89.7108,26503.0
2015-07-28 11:20:00,113.58,113.69,113.56,113.63,32930.0,89.7187,89.8056,89.7029,89.7582,32930.0
2015-07-28 11:25:00,113.61,113.77,113.59,113.75,17382.0,89.7424,89.8688,89.7266,89.853,17382.0
2015-07-28 11:30:00,113.76,113.86,113.71,113.78,19990.0,89.8609,89.9399,89.8214,89.8767,19990.0
2015-07-28 11:35:00,113.8,113.85,113.75,113.82,35618.0,89.8925,89.932,89.853,89.9083,35618.0
2015-07-28 11:40:00,113.82,113.9,113.79,113.85,60449.0,89.9083,89.9715,89.8846,89.932,60449.0
2015-07-28 11:45:00,113.84,113.92,113.79,113.92,59884.0,89.9241,89.9873,89.8846,89.9873,59884.0
2015-07-28 11:50:00,113.92,113.99,113.87,113.9,40428.0,89.9873,90.0425,89.9478,89.9715,40428.0
2015-07-28 11:55:00,113.89,113.95,113.86,113.93,26447.0,89.9636,90.0109,89.9399,89.9951,26447.0
2015-07-28 12:00:00,113.93,113.96,113.86,113.89,19068.0,89.9951,90.0188,89.9399,89.9636,19068.0
2015-07-28 12:05:00,113.88,113.96,113.88,113.95,28548.0,89.9557,90.0188,89.9557,90.0109,28548.0
2015-07-28 12:10:00,113.94,113.99,113.89,113.9,28167.0,90.003,90.0425,89.9636,89.9715,28167.0
2015-07-28 12:15:00,113.89,114.0,113.89,113.98,10471.0,89.9636,90.0504,89.9636,90.0346,10471.0
2015-07-28 12:20:00,113.99,114.12,113.99,114.06,19810.0,90.0425,90.1452,90.0425,90.0978,19810.0
2015-07-28 12:25:00,114.04,114.12,114.01,114.12,27254.0,90.082,90.1452,90.0583,90.1452,27254.0
2015-07-28 12:30:00,114.12,114.16,114.07,114.12,18047.0,90.1452,90.1768,90.1057,90.1452,18047.0
2015-07-28 12:35:00,114.12,114.13,114.04,114.04,22064.0,90.1452,90.1531,90.082,90.082,22064.0
2015-07-28 12:40:00,114.06,114.16,114.04,114.16,18829.0,90.0978,90.1768,90.082,90.1768,18829.0
2015-07-28 12:45:00,114.16,114.21,114.15,114.2,34717.0,90.1768,90.2163,90.1689,90.2084,34717.0
2015-07-28 12:50:00,114.2,114.3,114.18,114.28,48972.0,90.2084,90.2874,90.1926,90.2716,48972.0
2015-07-28 12:55:00,114.3,114.3,114.1,114.1,73150.0,90.2874,90.2874,90.1294,90.1294,73150.0
2015-07-28 13:00:00,114.11,114.19,114.04,114.08,84070.0,90.1373,90.2005,90.082,90.1136,84070.0
2015-07-28 13:05:00,114.09,114.41,114.06,114.4,62743.0,90.1215,90.3743,90.0978,90.3664,62743.0
2015-07-28 13:10:00,114.4,114.56,114.4,114.54,40218.0,90.3664,90.4928,90.3664,90.477,40218.0
2015-07-28 13:15:00,114.55,114.66,114.54,114.56,59274.0,90.4849,90.5718,90.477,90.4928,59274.0
2015-07-28 13:20:00,114.54,114.6,114.54,114.59,13370.0,90.477,90.5244,90.477,90.5165,13370.0
2015-07-28 13:25:00,114.58,114.66,114.56,114.58,25562.0,90.5086,90.5718,90.4928,90.5086,25562.0
2015-07-28 13:30:00,114.58,114.6,114.47,114.47,39770.0,90.5086,90.5244,90.4217,90.4217,39770.0
2015-07-28 13:35:00,114.48,114.57,114.44,114.56,22490.0,90.4296,90.5007,90.398,90.4928,22490.0
2015-07-28 13:40:00,114.56,114.64,114.55,114.55,34218.0,90.4928,90.556,90.4849,90.4849,34218.0
2015-07-28 13:45:00,114.55,114.6,114.54,114.59,45104.0,90.4849,90.5244,90.477,90.5165,45104.0
2015-07-28 13:50:00,114.59,114.62,114.56,114.59,23545.0,90.5165,90.5402,90.4928,90.5165,23545.0
2015-07-28 13:55:00,114.59,114.76,114.57,114.7,101811.0,90.5165,90.6508,90.5007,90.6034,101811.0
2015-07-28 14:00:00,114.69,114.81,114.67,114.79,46877.0,90.5955,90.6903,90.5797,90.6745,46877.0
2015-07-28 14:05:00,114.79,114.87,114.76,114.83,43292.0,90.6745,90.7377,90.6508,90.7061,43292.0
2015-07-28 14:10:00,114.84,114.86,114.77,114.84,25871.0,90.714,90.7298,90.6587,90.714,25871.0
2015-07-28 14:15:00,114.84,114.92,114.83,114.85,29175.0,90.714,90.7772,90.7061,90.7219,29175.0
2015-07-28 14:20:00,114.85,114.91,114.84,114.88,28529.0,90.7219,90.7693,90.714,90.7456,28529.0
2015-07-28 14:25:00,114.87,114.87,114.77,114.77,25928.0,90.7377,90.7377,90.6587,90.6587,25928.0
2015-07-28 14:30:00,114.76,114.79,114.69,114.78,33437.0,90.6508,90.6745,90.5955,90.6666,33437.0
2015-07-28 14:35:00,114.78,114.88,114.78,114.85,46359.0,90.6666,90.7456,90.6666,90.7219,46359.0
2015-07-28 14:40:00,114.84,114.91,114.81,114.88,47358.0,90.714,90.7693,90.6903,90.7456,47358.0
2015-07-28 14:45:00,114.89,114.93,114.84,114.92,48050.0,90.7535,90.7851,90.714,90.7772,48050.0
2015-07-28 14:50:00,114.92,114.95,114.89,114.94,23800.0,90.7772,90.8009,90.7535,90.793,23800.0
2015-07-28 14:55:00,114.94,115.03,114.89,115.0,54456.0,90.793,90.8641,90.7535,90.8404,54456.0
2015-07-28 15:00:00,115.0,115.0,114.85,114.88,37775.0,90.8404,90.8404,90.7219,90.7456,37775.0
2015-07-28 15:05:00,114.88,114.88,114.77,114.84,37713.0,90.7456,90.7456,90.6587,90.714,37713.0
2015-07-28 15:10:00,114.84,114.84,114.65,114.67,46119.0,90.714,90.714,90.5639,90.5797,46119.0
2015-07-28 15:15:00,114.66,114.85,114.66,114.83,38678.0,90.5718,90.7219,90.5718,90.7061,38678.0
2015-07-28 15:20:00,114.84,114.84,114.71,114.72,29012.0,90.714,90.714,90.6113,90.6192,29012.0
2015-07-28 15:25:00,114.7,114.74,114.61,114.65,38943.0,90.6034,90.635,90.5323,90.5639,38943.0
2015-07-28 15:30:00,114.65,114.81,114.65,114.79,42719.0,90.5639,90.6903,90.5639,90.6745,42719.0
2015-07-28 15:35:00,114.8,114.89,114.79,114.86,41925.0,90.6824,90.7535,90.6745,90.7298,41925.0
2015-07-28 15:40:00,114.87,114.9,114.81,114.89,79701.0,90.7377,90.7614,90.6903,90.7535,79701.0
2015-07-28 15:45:00,114.89,114.92,114.72,114.74,126005.0,90.7535,90.7772,90.6192,90.635,126005.0
2015-07-28 15:50:00,114.74,114.83,114.72,114.79,77698.0,90.635,90.7061,90.6192,90.6745,77698.0
2015-07-28 15:55:00,114.8,114.86,114.75,114.84,149953.0,90.6824,90.7298,90.6429,90.714,149953.0
2015-07-29 09:30:00,115.16,115.36,115.14,115.33,5858.0,90.9667,91.1247,90.9509,91.101,5858.0
2015-07-29 09:35:00,115.26,115.79,115.11,115.75,145278.0,91.0457,91.4644,90.9273,91.4328,145278.0
2015-07-29 09:40:00,115.75,115.99,115.74,115.8,114683.0,91.4328,91.6224,91.4249,91.4723,114683.0
2015-07-29 09:45:00,115.8,115.85,115.58,115.59,53752.0,91.4723,91.5118,91.2985,91.3064,53752.0
2015-07-29 09:50:00,115.6,115.88,115.46,115.88,59078.0,91.3143,91.5355,91.2037,91.5355,59078.0
2015-07-29 09:55:00,115.88,116.1,115.88,116.08,86431.0,91.5355,91.7093,91.5355,91.6935,86431.0
2015-07-29 10:00:00,116.08,116.09,115.73,115.89,78764.0,91.6935,91.7014,91.417,91.5434,78764.0
2015-07-29 10:05:00,115.91,116.1,115.83,116.05,69609.0,91.5592,91.7093,91.496,91.6698,69609.0
2015-07-29 10:10:00,116.05,116.14,116.01,116.08,66261.0,91.6698,91.7409,91.6382,91.6935,66261.0
2015-07-29 10:15:00,116.08,116.31,116.03,116.14,116496.0,91.6935,91.8752,91.654,91.7409,116496.0
2015-07-29 10:20:00,116.15,116.17,116.02,116.17,56026.0,91.7488,91.7646,91.6461,91.7646,56026.0
2015-07-29 10:25:00,116.19,116.3,116.14,116.3,158765.0,91.7804,91.8673,91.7409,91.8673,158765.0
2015-07-29 10:30:00,116.3,116.3,116.2,116.23,64147.0,91.8673,91.8673,91.7883,91.812,64147.0
2015-07-29 10:35:00,116.23,116.29,116.22,116.25,55098.0,91.812,91.8594,91.8041,91.8278,55098.0
2015-07-29 10:40:00,116.25,116.4,116.17,116.19,65998.0,91.8278,91.9462,91.7646,91.7804,65998.0
2015-07-29 10:45:00,116.19,116.25,116.13,116.23,68909.0,91.7804,91.8278,91.733,91.812,68909.0
2015-07-29 10:50:00,116.23,116.37,116.23,116.35,32932.0,91.812,91.9225,91.812,91.9067,32932.0
2015-07-29 10:55:00,116.34,116.36,116.24,116.26,32907.0,91.8988,91.9146,91.8199,91.8357,32907.0
2015-07-29 11:00:00,116.25,116.28,116.13,116.21,61787.0,91.8278,91.8515,91.733,91.7962,61787.0
2015-07-29 11:05:00,116.2,116.23,116.12,116.21,30049.0,91.7883,91.812,91.7251,91.7962,30049.0
2015-07-29 11:10:00,116.23,116.25,115.98,116.05,114952.0,91.812,91.8278,91.6145,91.6698,114952.0
2015-07-29 11:15:00,116.04,116.08,116.0,116.02,42626.0,91.6619,91.6935,91.6303,91.6461,42626.0
2015-07-29 11:20:00,116.01,116.05,115.83,115.84,63635.0,91.6382,91.6698,91.496,91.5039,63635.0
2015-07-29 11:25:00,115.85,115.86,115.77,115.79,23686.0,91.5118,91.5197,91.4486,91.4644,23686.0
2015-07-29 11:30:00,115.79,115.94,115.77,115.91,44915.0,91.4644,91.5829,91.4486,91.5592,44915.0
2015-07-29 11:35:00,115.9,116.0,115.88,115.96,20681.0,91.5513,91.6303,91.5355,91.5987,20681.0
2015-07-29 11:40:00,115.97,116.06,115.93,115.97,37114.0,91.6066,91.6777,91.575,91.6066,37114.0
2015-07-29 11:45:00,115.98,116.01,115.86,115.86,29730.0,91.6145,91.6382,91.5197,91.5197,29730.0
2015-07-29 11:50:00,115.86,115.89,115.79,115.83,22714.0,91.5197,91.5434,91.4644,91.496,22714.0
2015-07-29 11:55:00,115.83,115.9,115.82,115.87,19819.0,91.496,91.5513,91.4881,91.5276,19819.0
2015-07-29 12:00:00,115.87,115.9,115.77,115.78,23899.0,91.5276,91.5513,91.4486,91.4565,23899.0
2015-07-29 12:05:00,115.79,115.82,115.75,115.77,29210.0,91.4644,91.4881,91.4328,91.4486,29210.0
2015-07-29 12:10:00,115.78,115.86,115.74,115.81,26331.0,91.4565,91.5197,91.4249,91.4802,26331.0
2015-07-29 12:15:00,115.82,115.83,115.77,115.81,23502.0,91.4881,91.496,91.4486,91.4802,23502.0
2015-07-29 12:20:00,115.8,115.98,115.78,115.93,49007.0,91.4723,91.6145,91.4565,91.575,49007.0
2015-07-29 12:25:00,115.93,115.95,115.89,115.95,17646.0,91.575,91.5908,91.5434,91.5908,17646.0
2015-07-29 12:30:00,115.95,115.99,115.9,115.9,17372.0,91.5908,91.6224,91.5513,91.5513,17372.0
2015-07-29 12:35:00,115.9,115.94,115.79,115.92,27114.0,91.5513,91.5829,91.4644,91.5671,27114.0
2015-07-29 12:40:00,115.92,115.96,115.89,115.95,18389.0,91.5671,91.5987,91.5434,91.5908,18389.0
2015-07-29 12:45:00,115.97,116.0,115.94,115.99,35218.0,91.6066,91.6303,91.5829,91.6224,35218.0
2015-07-29 12:50:00,115.99,116.14,115.96,115.96,42089.0,91.6224,91.7409,91.5987,91.5987,42089.0
2015-07-29 12:55:00,115.96,116.04,115.92,116.01,26003.0,91.5987,91.6619,91.5671,91.6382,26003.0
2015-07-29 13:00:00,116.02,116.02,115.92,116.0,22597.0,91.6461,91.6461,91.5671,91.6303,22597.0
2015-07-29 13:05:00,116.01,116.02,115.85,115.91,30421.0,91.6382,91.6461,91.5118,91.5592,30421.0
2015-07-29 13:10:00,115.91,116.07,115.91,116.07,30842.0,91.5592,91.6856,91.5592,91.6856,30842.0
2015-07-29 13:15:00,116.06,116.14,116.06,116.09,24600.0,91.6777,91.7409,91.6777,91.7014,24600.0
2015-07-29 13:20:00,116.09,116.11,116.05,116.11,12613.0,91.7014,91.7172,91.6698,91.7172,12613.0
2015-07-29 13:25:00,116.11,116.13,116.07,116.07,14872.0,91.7172,91.733,91.6856,91.6856,14872.0
2015-07-29 13:30:00,116.07,116.11,115.97,116.02,19041.0,91.6856,91.7172,91.6066,91.6461,19041.0
2015-07-29 13:35:00,116.03,116.03,115.91,116.03,23214.0,91.654,91.654,91.5592,91.654,23214.0
2015-07-29 13:40:00,116.03,116.03,115.97,116.0,23945.0,91.654,91.654,91.6066,91.6303,23945.0
2015-07-29 13:45:00,115.99,116.0,115.91,115.94,36888.0,91.6224,91.6303,91.5592,91.5829,36888.0
2015-07-29 13:50:00,115.9,116.0,115.89,115.94,17671.0,91.5513,91.6303,91.5434,91.5829,17671.0
2015-07-29 13:55:00,115.94,116.03,115.91,115.92,18200.0,91.5829,91.654,91.5592,91.5671,18200.0
2015-07-29 14:00:00,115.9,116.25,115.71,115.78,72758.0,91.5513,91.8278,91.4012,91.4565,72758.0
2015-07-29 14:05:00,115.78,116.0,115.69,115.88,49169.0,91.4565,91.6303,91.3854,91.5355,49169.0
2015-07-29 14:10:00,115.89,116.12,115.79,116.06,25375.0,91.5434,91.7251,91.4644,91.6777,25375.0
2015-07-29 14:15:00,116.06,116.25,116.0,116.22,33454.0,91.6777,91.8278,91.6303,91.8041,33454.0
2015-07-29 14:20:00,116.23,116.27,116.09,116.24,50779.0,91.812,91.8436,91.7014,91.8199,50779.0
2015-07-29 14:25:00,116.23,116.25,116.16,116.24,30456.0,91.812,91.8278,91.7567,91.8199,30456.0
2015-07-29 14:30:00,116.24,116.39,116.24,116.39,36824.0,91.8199,91.9383,91.8199,91.9383,36824.0
2015-07-29 14:35:00,116.39,116.45,116.29,116.44,41763.0,91.9383,91.9857,91.8594,91.9778,41763.0
2015-07-29 14:40:00,116.44,116.59,116.42,116.53,61323.0,91.9778,92.0963,91.962,92.0489,61323.0
2015-07-29 14:45:00,116.54,116.66,116.49,116.64,102415.0,92.0568,92.1516,92.0173,92.1358,102415.0
2015-07-29 14:50:00,116.63,116.69,116.61,116.65,48521.0,92.1279,92.1753,92.1121,92.1437,48521.0
2015-07-29 14:55:00,116.65,116.76,116.52,116.53,72281.0,92.1437,92.2306,92.041,92.0489,72281.0
2015-07-29 15:00:00,116.54,116.58,116.48,116.52,42062.0,92.0568,92.0884,92.0094,92.041,42062.0
2015-07-29 15:05:00,116.52,116.6,116.43,116.44,58180.0,92.041,92.1042,91.9699,91.9778,58180.0
2015-07-29 15:10:00,116.44,116.63,116.43,116.6,48128.0,91.9778,92.1279,91.9699,92.1042,48128.0
2015-07-29 15:15:00,116.6,116.6,116.53,116.56,54042.0,92.1042,92.1042,92.0489,92.0726,54042.0
2015-07-29 15:20:00,116.56,116.64,116.51,116.62,71374.0,92.0726,92.1358,92.0331,92.12,71374.0
2015-07-29 15:25:00,116.61,116.73,116.54,116.55,89511.0,92.1121,92.2069,92.0568,92.0647,89511.0
2015-07-29 15:30:00,116.55,116.56,116.35,116.42,100813.0,92.0647,92.0726,91.9067,91.962,100813.0
2015-07-29 15:35:00,116.45,116.59,116.42,116.55,50980.0,91.9857,92.0963,91.962,92.0647,50980.0
2015-07-29 15:40:00,116.55,116.66,116.55,116.57,44457.0,92.0647,92.1516,92.0647,92.0805,44457.0
2015-07-29 15:45:00,116.56,116.62,116.41,116.44,106388.0,92.0726,92.12,91.9541,91.9778,106388.0
2015-07-29 15:50:00,116.44,116.46,116.34,116.4,171984.0,91.9778,91.9936,91.8988,91.9462,171984.0
2015-07-29 15:55:00,116.39,116.49,116.36,116.37,164492.0,91.9383,92.0173,91.9146,91.9225,164492.0
2015-07-30 09:30:00,115.94,116.13,115.81,116.13,92796.0,91.5829,91.733,91.4802,91.733,92796.0
2015-07-30 09:35:00,116.07,116.34,115.91,116.02,48329.0,91.6856,91.8988,91.5592,91.6461,48329.0
2015-07-30 09:40:00,115.97,116.02,115.45,115.66,75363.0,91.6066,91.6461,91.1958,91.3617,75363.0
2015-07-30 09:45:00,115.63,115.7,115.34,115.47,64806.0,91.338,91.3933,91.1089,91.2116,64806.0
2015-07-30 09:50:00,115.51,115.89,115.51,115.81,46158.0,91.2432,91.5434,91.2432,91.4802,46158.0
2015-07-30 09:55:00,115.81,115.85,115.62,115.63,89929.0,91.4802,91.5118,91.3301,91.338,89929.0
2015-07-30 10:00:00,115.62,115.75,115.6,115.74,32088.0,91.3301,91.4328,91.3143,91.4249,32088.0
2015-07-30 10:05:00,115.77,115.77,115.61,115.62,30681.0,91.4486,91.4486,91.3222,91.3301,30681.0
2015-07-30 10:10:00,115.59,115.59,115.36,115.52,57996.0,91.3064,91.3064,91.1247,91.2511,57996.0
2015-07-30 10:15:00,115.52,115.66,115.51,115.63,29380.0,91.2511,91.3617,91.2432,91.338,29380.0
2015-07-30 10:20:00,115.65,115.8,115.62,115.78,38291.0,91.3538,91.4723,91.3301,91.4565,38291.0
2015-07-30 10:25:00,115.8,115.8,115.64,115.75,35083.0,91.4723,91.4723,91.3459,91.4328,35083.0
2015-07-30 10:30:00,115.76,115.9,115.76,115.81,38649.0,91.4407,91.5513,91.4407,91.4802,38649.0
2015-07-30 10:35:00,115.79,115.88,115.75,115.88,35249.0,91.4644,91.5355,91.4328,91.5355,35249.0
2015-07-30 10:40:00,115.87,115.91,115.82,115.85,30786.0,91.5276,91.5592,91.4881,91.5118,30786.0
2015-07-30 10:45:00,115.86,115.98,115.83,115.87,42937.0,91.5197,91.6145,91.496,91.5276,42937.0
2015-07-30 10:50:00,115.87,115.9,115.73,115.9,24242.0,91.5276,91.5513,91.417,91.5513,24242.0
2015-07-30 10:55:00,115.89,115.9,115.69,115.72,25283.0,91.5434,91.5513,91.3854,91.4091,25283.0
2015-07-30 11:00:00,115.7,115.71,115.59,115.68,41056.0,91.3933,91.4012,91.3064,91.3775,41056.0
2015-07-30 11:05:00,115.68,115.68,115.4,115.53,59179.0,91.3775,91.3775,91.1563,91.259,59179.0
2015-07-30 11:10:00,115.53,115.61,115.52,115.57,49155.0,91.259,91.3222,91.2511,91.2906,49155.0
2015-07-30 11:15:00,115.58,115.82,115.58,115.76,53212.0,91.2985,91.4881,91.2985,91.4407,53212.0
2015-07-30 11:20:00,115.77,115.9,115.74,115.85,50926.0,91.4486,91.5513,91.4249,91.5118,50926.0
2015-07-30 11:25:00,115.86,115.91,115.76,115.78,53921.0,91.5197,91.5592,91.4407,91.4565,53921.0
2015-07-30 11:30:00,115.77,115.94,115.77,115.92,30738.0,91.4486,91.5829,91.4486,91.5671,30738.0
2015-07-30 11:35:00,115.91,116.03,115.89,116.02,33388.0,91.5592,91.654,91.5434,91.6461,33388.0
2015-07-30 11:40:00,116.01,116.13,116.0,116.12,26504.0,91.6382,91.733,91.6303,91.7251,26504.0
2015-07-30 11:45:00,116.13,116.25,116.11,116.16,50452.0,91.733,91.8278,91.7172,91.7567,50452.0
2015-07-30 11:50:00,116.15,116.15,116.05,116.11,30398.0,91.7488,91.7488,91.6698,91.7172,30398.0
2015-07-30 11:55:00,116.11,116.13,116.02,116.07,21874.0,91.7172,91.733,91.6461,91.6856,21874.0
2015-07-30 12:00:00,116.09,116.2,116.08,116.17,22857.0,91.7014,91.7883,91.6935,91.7646,22857.0
2015-07-30 12:05:00,116.16,116.22,116.11,116.2,22380.0,91.7567,91.8041,91.7172,91.7883,22380.0
2015-07-30 12:10:00,116.18,116.3,116.17,116.28,32902.0,91.7725,91.8673,91.7646,91.8515,32902.0
2015-07-30 12:15:00,116.28,116.4,116.26,116.34,15184.0,91.8515,91.9462,91.8357,91.8988,15184.0
2015-07-30 12:20:00,116.34,116.49,116.34,116.47,20237.0,91.8988,92.0173,91.8988,92.0015,20237.0
2015-07-30 12:25:00,116.45,116.52,116.37,116.38,39477.0,91.9857,92.041,91.9225,91.9304,39477.0
2015-07-30 12:30:00,116.39,116.5,116.39,116.42,17750.0,91.9383,92.0252,91.9383,91.962,17750.0
2015-07-30 12:35:00,116.41,116.43,116.3,116.36,28521.0,91.9541,91.9699,91.8673,91.9146,28521.0
2015-07-30 12:40:00,116.36,116.5,116.35,116.46,14626.0,91.9146,92.0252,91.9067,91.9936,14626.0
2015-07-30 12:45:00,116.44,116.57,116.43,116.43,31333.0,91.9778,92.0805,91.9699,91.9699,31333.0
2015-07-30 12:50:00,116.43,116.5,116.38,116.46,39893.0,91.9699,92.0252,91.9304,91.9936,39893.0
2015-07-30 12:55:00,116.47,116.54,116.45,116.53,19010.0,92.0015,92.0568,91.9857,92.0489,19010.0
2015-07-30 13:00:00,116.53,116.66,116.5,116.56,45542.0,92.0489,92.1516,92.0252,92.0726,45542.0
2015-07-30 13:05:00,116.57,116.57,116.43,116.55,25049.0,92.0805,92.0805,91.9699,92.0647,25049.0
2015-07-30 13:10:00,116.56,116.57,116.52,116.54,22655.0,92.0726,92.0805,92.041,92.0568,22655.0
2015-07-30 13:15:00,116.55,116.62,116.53,116.59,23083.0,92.0647,92.12,92.0489,92.0963,23083.0
2015-07-30 13:20:00,116.58,116.58,116.39,116.43,28202.0,92.0884,92.0884,91.9383,91.9699,28202.0
2015-07-30 13:25:00,116.43,116.59,116.42,116.55,31877.0,91.9699,92.0963,91.962,92.0647,31877.0
2015-07-30 13:30:00,116.56,116.62,116.53,116.53,17783.0,92.0726,92.12,92.0489,92.0489,17783.0
2015-07-30 13:35:00,116.54,116.61,116.54,116.54,29312.0,92.0568,92.1121,92.0568,92.0568,29312.0
2015-07-30 13:40:00,116.53,116.64,116.51,116.6,20587.0,92.0489,92.1358,92.0331,92.1042,20587.0
2015-07-30 13:45:00,116.6,116.63,116.51,116.63,16621.0,92.1042,92.1279,92.0331,92.1279,16621.0
2015-07-30 13:50:00,116.63,116.7,116.62,116.68,14959.0,92.1279,92.1832,92.12,92.1674,14959.0
2015-07-30 13:55:00,116.68,116.69,116.59,116.59,19149.0,92.1674,92.1753,92.0963,92.0963,19149.0
2015-07-30 14:00:00,116.59,116.72,116.58,116.69,20240.0,92.0963,92.199,92.0884,92.1753,20240.0
2015-07-30 14:05:00,116.69,116.7,116.62,116.67,20090.0,92.1753,92.1832,92.12,92.1595,20090.0
2015-07-30 14:10:00,116.69,116.74,116.67,116.68,16520.0,92.1753,92.2148,92.1595,92.1674,16520.0
2015-07-30 14:15:00,116.68,116.71,116.65,116.65,12326.0,92.1674,92.1911,92.1437,92.1437,12326.0
2015-07-30 14:20:00,116.66,116.7,116.58,116.62,26596.0,92.1516,92.1832,92.0884,92.12,26596.0
2015-07-30 14:25:00,116.63,116.66,116.5,116.52,23619.0,92.1279,92.1516,92.0252,92.041,23619.0
2015-07-30 14:30:00,116.52,116.53,116.36,116.36,34743.0,92.041,92.0489,91.9146,91.9146,34743.0
2015-07-30 14:35:00,116.38,116.48,116.35,116.42,27248.0,91.9304,92.0094,91.9067,91.962,27248.0
2015-07-30 14:40:00,116.43,116.45,116.29,116.35,33509.0,91.9699,91.9857,91.8594,91.9067,33509.0
2015-07-30 14:45:00,116.35,116.43,116.33,116.42,29485.0,91.9067,91.9699,91.8909,91.962,29485.0
2015-07-30 14:50:00,116.4,116.4,116.33,116.37,18677.0,91.9462,91.9462,91.8909,91.9225,18677.0
2015-07-30 14:55:00,116.37,116.48,116.37,116.43,16397.0,91.9225,92.0094,91.9225,91.9699,16397.0
2015-07-30 15:00:00,116.44,116.58,116.43,116.57,53566.0,91.9778,92.0884,91.9699,92.0805,53566.0
2015-07-30 15:05:00,116.57,116.63,116.51,116.51,20398.0,92.0805,92.1279,92.0331,92.0331,20398.0
2015-07-30 15:10:00,116.51,116.55,116.44,116.47,34810.0,92.0331,92.0647,91.9778,92.0015,34810.0
2015-07-30 15:15:00,116.48,116.51,116.45,116.45,30069.0,92.0094,92.0331,91.9857,91.9857,30069.0
2015-07-30 15:20:00,116.47,116.47,116.36,116.4,58746.0,92.0015,92.0015,91.9146,91.9462,58746.0
2015-07-30 15:25:00,116.41,116.55,116.41,116.55,38433.0,91.9541,92.0647,91.9541,92.0647,38433.0
2015-07-30 15:30:00,116.53,116.56,116.49,116.5,26859.0,92.0489,92.0726,92.0173,92.0252,26859.0
2015-07-30 15:35:00,116.49,116.51,116.39,116.47,30608.0,92.0173,92.0331,91.9383,92.0015,30608.0
2015-07-30 15:40:00,116.48,116.53,116.46,116.52,34045.0,92.0094,92.0489,91.9936,92.041,34045.0
2015-07-30 15:45:00,116.52,116.57,116.49,116.55,62038.0,92.041,92.0805,92.0173,92.0647,62038.0
2015-07-30 15:50:00,116.55,116.6,116.5,116.59,62319.0,92.0647,92.1042,92.0252,92.0963,62319.0
2015-07-30 15:55:00,116.59,116.59,116.46,116.46,147371.0,92.0963,92.0963,91.9936,91.9936,147371.0
2015-07-31 09:30:00,116.98,117.19,116.89,116.92,22584.0,92.4044,92.5703,92.3333,92.357,22584.0
2015-07-31 09:35:00,117.0,117.0,116.85,116.9,125147.0,92.4202,92.4202,92.3017,92.3412,125147.0
2015-07-31 09:40:00,116.9,116.93,116.74,116.85,43620.0,92.3412,92.3649,92.2148,92.3017,43620.0
2015-07-31 09:45:00,116.9,116.92,116.37,116.46,43958.0,92.3412,92.357,91.9225,91.9936,43958.0
2015-07-31 09:50:00,116.48,116.65,116.39,116.45,33225.0,92.0094,92.1437,91.9383,91.9857,33225.0
2015-07-31 09:55:00,116.43,116.76,116.42,116.65,35668.0,91.9699,92.2306,91.962,92.1437,35668.0
2015-07-31 10:00:00,116.66,116.86,116.57,116.74,38885.0,92.1516,92.3096,92.0805,92.2148,38885.0
2015-07-31 10:05:00,116.75,117.0,116.71,116.98,48515.0,92.2227,92.4202,92.1911,92.4044,48515.0
2015-07-31 10:10:00,116.98,117.2,116.95,117.19,76140.0,92.4044,92.5782,92.3807,92.5703,76140.0
2015-07-31 10:15:00,117.19,117.39,117.19,117.34,53747.0,92.5703,92.7283,92.5703,92.6888,53747.0
2015-07-31 10:20:00,117.32,117.66,117.32,117.52,95469.0,92.673,92.9415,92.673,92.8309,95469.0
2015-07-31 10:25:00,117.53,117.64,117.48,117.56,37158.0,92.8388,92.9257,92.7994,92.8625,37158.0
2015-07-31 10:30:00,117.57,117.58,117.44,117.55,41695.0,92.8704,92.8783,92.7678,92.8546,41695.0
2015-07-31 10:35:00,117.51,117.59,117.45,117.47,32700.0,92.823,92.8862,92.7757,92.7915,32700.0
2015-07-31 10:40:00,117.46,117.46,117.31,117.32,25829.0,92.7836,92.7836,92.6651,92.673,25829.0
2015-07-31 10:45:00,117.33,117.45,117.33,117.4,23115.0,92.6809,92.7757,92.6809,92.7362,23115.0
2015-07-31 10:50:00,117.4,117.46,117.38,117.41,44644.0,92.7362,92.7836,92.7204,92.7441,44644.0
2015-07-31 10:55:00,117.42,117.42,117.33,117.35,28789.0,92.752,92.752,92.6809,92.6967,28789.0
2015-07-31 11:00:00,117.34,117.35,117.26,117.28,20674.0,92.6888,92.6967,92.6256,92.6414,20674.0
2015-07-31 11:05:00,117.29,117.34,117.27,117.32,20965.0,92.6493,92.6888,92.6335,92.673,20965.0
2015-07-31 11:10:00,117.33,117.35,117.24,117.28,25755.0,92.6809,92.6967,92.6098,92.6414,25755.0
2015-07-31 11:15:00,117.26,117.37,117.22,117.36,27282.0,92.6256,92.7125,92.594,92.7046,27282.0
2015-07-31 11:20:00,117.37,117.44,117.3,117.32,22385.0,92.7125,92.7678,92.6572,92.673,22385.0
2015-07-31 11:25:00,117.3,117.45,117.3,117.43,14427.0,92.6572,92.7757,92.6572,92.7599,14427.0
2015-07-31 11:30:00,117.44,117.49,117.35,117.35,21984.0,92.7678,92.8073,92.6967,92.6967,21984.0
2015-07-31 11:35:00,117.34,117.4,117.31,117.35,17015.0,92.6888,92.7362,92.6651,92.6967,17015.0
2015-07-31 11:40:00,117.35,117.38,117.32,117.38,15215.0,92.6967,92.7204,92.673,92.7204,15215.0
2015-07-31 11:45:00,117.38,117.44,117.36,117.43,24947.0,92.7204,92.7678,92.7046,92.7599,24947.0
2015-07-31 11:50:00,117.43,117.44,117.36,117.36,14607.0,92.7599,92.7678,92.7046,92.7046,14607.0
2015-07-31 11:55:00,117.36,117.41,117.33,117.41,15004.0,92.7046,92.7441,92.6809,92.7441,15004.0
2015-07-31 12:00:00,117.41,117.43,117.4,117.43,13424.0,92.7441,92.7599,92.7362,92.7599,13424.0
2015-07-31 12:05:00,117.43,117.54,117.43,117.53,47905.0,92.7599,92.8467,92.7599,92.8388,47905.0
2015-07-31 12:10:00,117.53,117.82,117.52,117.8,164204.0,92.8388,93.0679,92.8309,93.0521,164204.0
2015-07-31 12:15:00,117.8,118.13,117.79,118.07,177232.0,93.0521,93.3128,93.0442,93.2654,177232.0
2015-07-31 12:20:00,118.06,118.09,117.84,117.88,56751.0,93.2575,93.2812,93.0837,93.1153,56751.0
2015-07-31 12:25:00,117.87,117.9,117.67,117.69,66551.0,93.1074,93.1311,92.9494,92.9652,66551.0
2015-07-31 12:30:00,117.68,117.71,117.61,117.64,19554.0,92.9573,92.981,92.902,92.9257,19554.0
2015-07-31 12:35:00,117.64,117.65,117.56,117.62,20119.0,92.9257,92.9336,92.8625,92.9099,20119.0
2015-07-31 12:40:00,117.62,117.65,117.52,117.52,20279.0,92.9099,92.9336,92.8309,92.8309,20279.0
2015-07-31 12:45:00,117.51,117.57,117.48,117.5,15573.0,92.823,92.8704,92.7994,92.8152,15573.0
2015-07-31 12:50:00,117.48,117.53,117.47,117.51,15069.0,92.7994,92.8388,92.7915,92.823,15069.0
2015-07-31 12:55:00,117.5,117.57,117.48,117.48,15572.0,92.8152,92.8704,92.7994,92.7994,15572.0
2015-07-31 13:00:00,117.48,117.55,117.44,117.55,16084.0,92.7994,92.8546,92.7678,92.8546,16084.0
2015-07-31 13:05:00,117.54,117.6,117.53,117.57,7705.0,92.8467,92.8941,92.8388,92.8704,7705.0
2015-07-31 13:10:00,117.56,117.58,117.44,117.44,18596.0,92.8625,92.8783,92.7678,92.7678,18596.0
2015-07-31 13:15:00,117.44,117.45,117.39,117.39,11909.0,92.7678,92.7757,92.7283,92.7283,11909.0
2015-07-31 13:20:00,117.38,117.39,117.34,117.39,15615.0,92.7204,92.7283,92.6888,92.7283,15615.0
2015-07-31 13:25:00,117.39,117.44,117.25,117.26,15742.0,92.7283,92.7678,92.6177,92.6256,15742.0
2015-07-31 13:30:00,117.26,117.28,117.18,117.25,13270.0,92.6256,92.6414,92.5624,92.6177,13270.0
2015-07-31 13:35:00,117.24,117.25,117.15,117.15,17406.0,92.6098,92.6177,92.5387,92.5387,17406.0
2015-07-31 13:40:00,117.15,117.18,117.1,117.15,18621.0,92.5387,92.5624,92.4992,92.5387,18621.0
2015-07-31 13:45:00,117.17,117.27,117.15,117.23,13810.0,92.5545,92.6335,92.5387,92.6019,13810.0
2015-07-31 13:50:00,117.23,117.26,117.2,117.23,8169.0,92.6019,92.6256,92.5782,92.6019,8169.0
2015-07-31 13:55:00,117.23,117.28,117.22,117.24,11745.0,92.6019,92.6414,92.594,92.6098,11745.0
2015-07-31 14:00:00,117.23,117.29,117.21,117.21,15370.0,92.6019,92.6493,92.5861,92.5861,15370.0
2015-07-31 14:05:00,117.23,117.3,117.21,117.24,19346.0,92.6019,92.6572,92.5861,92.6098,19346.0
2015-07-31 14:10:00,117.23,117.23,117.11,117.12,13618.0,92.6019,92.6019,92.5071,92.515,13618.0
2015-07-31 14:15:00,117.13,117.15,117.05,117.09,16452.0,92.5229,92.5387,92.4597,92.4913,16452.0
2015-07-31 14:20:00,117.07,117.09,116.93,116.96,49657.0,92.4755,92.4913,92.3649,92.3886,49657.0
2015-07-31 14:25:00,116.96,117.13,116.95,117.13,45190.0,92.3886,92.5229,92.3807,92.5229,45190.0
2015-07-31 14:30:00,117.12,117.16,117.1,117.14,18180.0,92.515,92.5466,92.4992,92.5308,18180.0
2015-07-31 14:35:00,117.13,117.14,116.99,117.06,23419.0,92.5229,92.5308,92.4123,92.4676,23419.0
2015-07-31 14:40:00,117.04,117.08,116.96,117.08,16760.0,92.4518,92.4834,92.3886,92.4834,16760.0
2015-07-31 14:45:00,117.06,117.12,116.95,117.07,36718.0,92.4676,92.515,92.3807,92.4755,36718.0
2015-07-31 14:50:00,117.07,117.19,117.07,117.15,13245.0,92.4755,92.5703,92.4755,92.5387,13245.0
2015-07-31 14:55:00,117.16,117.16,117.04,117.07,34830.0,92.5466,92.5466,92.4518,92.4755,34830.0
2015-07-31 15:00:00,117.07,117.09,117.01,117.03,33026.0,92.4755,92.4913,92.4281,92.4439,33026.0
2015-07-31 15:05:00,117.03,117.12,116.98,117.07,89511.0,92.4439,92.515,92.4044,92.4755,89511.0
2015-07-31 15:10:00,117.07,117.19,117.05,117.12,28006.0,92.4755,92.5703,92.4597,92.515,28006.0
2015-07-31 15:15:00,117.14,117.3,117.14,117.3,38666.0,92.5308,92.6572,92.5308,92.6572,38666.0
2015-07-31 15:20:00,117.3,117.31,117.15,117.16,36358.0,92.6572,92.6651,92.5387,92.5466,36358.0
2015-07-31 15:25:00,117.17,117.21,117.01,117.03,52297.0,92.5545,92.5861,92.4281,92.4439,52297.0
2015-07-31 15:30:00,117.04,117.1,117.03,117.05,28504.0,92.4518,92.4992,92.4439,92.4597,28504.0
2015-07-31 15:35:00,117.05,117.1,117.04,117.09,35056.0,92.4597,92.4992,92.4518,92.4913,35056.0
2015-07-31 15:40:00,117.08,117.13,117.03,117.1,45394.0,92.4834,92.5229,92.4439,92.4992,45394.0
2015-07-31 15:45:00,117.1,117.1,117.0,117.01,91149.0,92.4992,92.4992,92.4202,92.4281,91149.0
2015-07-31 15:50:00,117.01,117.13,116.98,117.13,79134.0,92.4281,92.5229,92.4044,92.5229,79134.0
2015-07-31 15:55:00,117.13,117.17,116.99,117.07,326700.0,92.5229,92.5545,92.4123,92.4755,326700.0
2015-08-03 09:30:00,117.62,117.7,117.23,117.51,156777.0,92.9099,92.9731,92.6019,92.823,156777.0
2015-08-03 09:35:00,117.47,117.54,117.2,117.25,76217.0,92.7915,92.8467,92.5782,92.6177,76217.0
2015-08-03 09:40:00,117.27,117.29,117.03,117.1,28378.0,92.6335,92.6493,92.4439,92.4992,28378.0
2015-08-03 09:45:00,117.13,117.35,116.94,117.3,53349.0,92.5229,92.6967,92.3728,92.6572,53349.0
2015-08-03 09:50:00,117.3,117.35,117.15,117.15,38164.0,92.6572,92.6967,92.5387,92.5387,38164.0
2015-08-03 09:55:00,117.16,117.33,117.08,117.32,34941.0,92.5466,92.6809,92.4834,92.673,34941.0
2015-08-03 10:00:00,117.31,117.33,117.0,117.05,28909.0,92.6651,92.6809,92.4202,92.4597,28909.0
2015-08-03 10:05:00,117.07,117.12,116.82,116.82,29369.0,92.4755,92.515,92.278,92.278,29369.0
2015-08-03 10:10:00,116.82,117.08,116.76,116.91,45845.0,92.278,92.4834,92.2306,92.3491,45845.0
2015-08-03 10:15:00,116.9,116.9,116.73,116.74,24583.0,92.3412,92.3412,92.2069,92.2148,24583.0
2015-08-03 10:20:00,116.74,116.81,116.69,116.7,25715.0,92.2148,92.2701,92.1753,92.1832,25715.0
2015-08-03 10:25:00,116.71,116.72,116.62,116.7,29854.0,92.1911,92.199,92.12,92.1832,29854.0
2015-08-03 10:30:00,116.68,116.68,116.53,116.63,38047.0,92.1674,92.1674,92.0489,92.1279,38047.0
2015-08-03 10:35:00,116.62,116.72,116.61,116.67,24639.0,92.12,92.199,92.1121,92.1595,24639.0
2015-08-03 10:40:00,116.66,116.84,116.63,116.79,49399.0,92.1516,92.2938,92.1279,92.2543,49399.0
2015-08-03 10:45:00,116.78,116.87,116.69,116.82,27164.0,92.2464,92.3175,92.1753,92.278,27164.0
2015-08-03 10:50:00,116.82,116.86,116.78,116.84,28166.0,92.278,92.3096,92.2464,92.2938,28166.0
2015-08-03 10:55:00,116.84,116.9,116.71,116.86,45364.0,92.2938,92.3412,92.1911,92.3096,45364.0
2015-08-03 11:00:00,116.84,116.91,116.77,116.82,33363.0,92.2938,92.3491,92.2385,92.278,33363.0
2015-08-03 11:05:00,116.82,116.91,116.8,116.91,19878.0,92.278,92.3491,92.2622,92.3491,19878.0
2015-08-03 11:10:00,116.93,117.07,116.88,117.06,37763.0,92.3649,92.4755,92.3254,92.4676,37763.0
2015-08-03 11:15:00,117.06,117.18,117.04,117.16,50619.0,92.4676,92.5624,92.4518,92.5466,50619.0
2015-08-03 11:20:00,117.15,117.18,117.02,117.09,41945.0,92.5387,92.5624,92.436,92.4913,41945.0
2015-08-03 11:25:00,117.09,117.13,117.06,117.07,30924.0,92.4913,92.5229,92.4676,92.4755,30924.0
2015-08-03 11:30:00,117.07,117.13,117.06,117.12,38225.0,92.4755,92.5229,92.4676,92.515,38225.0
2015-08-03 11:35:00,117.11,117.16,117.1,117.14,38774.0,92.5071,92.5466,92.4992,92.5308,38774.0
2015-08-03 11:40:00,117.15,117.26,117.15,117.26,22496.0,92.5387,92.6256,92.5387,92.6256,22496.0
2015-08-03 11:45:00,117.25,117.33,117.22,117.25,13962.0,92.6177,92.6809,92.594,92.6177,13962.0
2015-08-03 11:50:00,117.24,117.26,117.16,117.21,12835.0,92.6098,92.6256,92.5466,92.5861,12835.0
2015-08-03 11:55:00,117.21,117.24,117.12,117.13,23653.0,92.5861,92.6098,92.515,92.5229,23653.0
2015-08-03 12:00:00,117.14,117.19,117.08,117.14,27876.0,92.5308,92.5703,92.4834,92.5308,27876.0
2015-08-03 12:05:00,117.14,117.28,117.13,117.24,19902.0,92.5308,92.6414,92.5229,92.6098,19902.0
2015-08-03 12:10:00,117.25,117.27,117.19,117.2,33140.0,92.6177,92.6335,92.5703,92.5782,33140.0
2015-08-03 12:15:00,117.2,117.2,116.99,116.99,23550.0,92.5782,92.5782,92.4123,92.4123,23550.0
2015-08-03 12:20:00,117.0,117.07,116.99,117.04,13435.0,92.4202,92.4755,92.4123,92.4518,13435.0
2015-08-03 12:25:00,117.05,117.15,117.05,117.14,14574.0,92.4597,92.5387,92.4597,92.5308,14574.0
2015-08-03 12:30:00,117.14,117.14,116.85,116.9,32886.0,92.5308,92.5308,92.3017,92.3412,32886.0
2015-08-03 12:35:00,116.89,116.91,116.76,116.76,19173.0,92.3333,92.3491,92.2306,92.2306,19173.0
2015-08-03 12:40:00,116.76,116.78,116.67,116.7,50024.0,92.2306,92.2464,92.1595,92.1832,50024.0
2015-08-03 12:45:00,116.69,116.69,116.48,116.54,25664.0,92.1753,92.1753,92.0094,92.0568,25664.0
2015-08-03 12:50:00,116.53,116.55,116.46,116.51,22578.0,92.0489,92.0647,91.9936,92.0331,22578.0
2015-08-03 12:55:00,116.51,116.53,116.37,116.44,35751.0,92.0331,92.0489,91.9225,91.9778,35751.0
2015-08-03 13:00:00,116.43,116.43,116.34,116.39,19707.0,91.9699,91.9699,91.8988,91.9383,19707.0
2015-08-03 13:05:00,116.41,116.43,116.22,116.22,37450.0,91.9541,91.9699,91.8041,91.8041,37450.0
2015-08-03 13:10:00,116.22,116.3,116.2,116.22,29515.0,91.8041,91.8673,91.7883,91.8041,29515.0
2015-08-03 13:15:00,116.21,116.25,116.17,116.17,30025.0,91.7962,91.8278,91.7646,91.7646,30025.0
2015-08-03 13:20:00,116.16,116.32,116.16,116.24,22364.0,91.7567,91.883,91.7567,91.8199,22364.0
2015-08-03 13:25:00,116.23,116.39,116.19,116.36,34923.0,91.812,91.9383,91.7804,91.9146,34923.0
2015-08-03 13:30:00,116.35,116.39,116.29,116.39,41663.0,91.9067,91.9383,91.8594,91.9383,41663.0
2015-08-03 13:35:00,116.35,116.45,116.3,116.42,35409.0,91.9067,91.9857,91.8673,91.962,35409.0
2015-08-03 13:40:00,116.41,116.54,116.41,116.52,22737.0,91.9541,92.0568,91.9541,92.041,22737.0
2015-08-03 13:45:00,116.53,116.53,116.4,116.49,27030.0,92.0489,92.0489,91.9462,92.0173,27030.0
2015-08-03 13:50:00,116.49,116.65,116.49,116.64,35813.0,92.0173,92.1437,92.0173,92.1358,35813.0
2015-08-03 13:55:00,116.65,116.66,116.55,116.56,51393.0,92.1437,92.1516,92.0647,92.0726,51393.0
2015-08-03 14:00:00,116.56,116.56,116.45,116.49,22975.0,92.0726,92.0726,91.9857,92.0173,22975.0
2015-08-03 14:05:00,116.49,116.49,116.39,116.45,35119.0,92.0173,92.0173,91.9383,91.9857,35119.0
2015-08-03 14:10:00,116.45,116.46,116.38,116.4,45733.0,91.9857,91.9936,91.9304,91.9462,45733.0
2015-08-03 14:15:00,116.4,116.54,116.4,116.4,33328.0,91.9462,92.0568,91.9462,91.9462,33328.0
2015-08-03 14:20:00,116.42,116.43,116.25,116.26,26462.0,91.962,91.9699,91.8278,91.8357,26462.0
2015-08-03 14:25:00,116.25,116.31,116.19,116.28,20129.0,91.8278,91.8752,91.7804,91.8515,20129.0
2015-08-03 14:30:00,116.28,116.4,116.27,116.35,22598.0,91.8515,91.9462,91.8436,91.9067,22598.0
2015-08-03 14:35:00,116.37,116.45,116.31,116.43,58577.0,91.9225,91.9857,91.8752,91.9699,58577.0
2015-08-03 14:40:00,116.42,116.56,116.41,116.55,37795.0,91.962,92.0726,91.9541,92.0647,37795.0
2015-08-03 14:45:00,116.55,116.55,116.35,116.38,31033.0,92.0647,92.0647,91.9067,91.9304,31033.0
2015-08-03 14:50:00,116.39,116.4,116.27,116.27,25763.0,91.9383,91.9462,91.8436,91.8436,25763.0
2015-08-03 14:55:00,116.28,116.31,116.17,116.26,31818.0,91.8515,91.8752,91.7646,91.8357,31818.0
2015-08-03 15:00:00,116.26,116.34,116.23,116.34,30541.0,91.8357,91.8988,91.812,91.8988,30541.0
2015-08-03 15:05:00,116.34,116.36,116.22,116.26,32479.0,91.8988,91.9146,91.8041,91.8357,32479.0
2015-08-03 15:10:00,116.26,116.31,116.21,116.28,35390.0,91.8357,91.8752,91.7962,91.8515,35390.0
2015-08-03 15:15:00,116.27,116.42,116.24,116.4,35318.0,91.8436,91.962,91.8199,91.9462,35318.0
2015-08-03 15:20:00,116.41,116.42,116.31,116.38,56931.0,91.9541,91.962,91.8752,91.9304,56931.0
2015-08-03 15:25:00,116.4,116.44,116.33,116.41,59762.0,91.9462,91.9778,91.8909,91.9541,59762.0
2015-08-03 15:30:00,116.43,116.49,116.36,116.45,42449.0,91.9699,92.0173,91.9146,91.9857,42449.0
2015-08-03 15:35:00,116.45,116.63,116.42,116.61,54750.0,91.9857,92.1279,91.962,92.1121,54750.0
2015-08-03 15:40:00,116.61,116.75,116.53,116.74,80464.0,92.1121,92.2227,92.0489,92.2148,80464.0
2015-08-03 15:45:00,116.74,116.75,116.68,116.75,58903.0,92.2148,92.2227,92.1674,92.2227,58903.0
2015-08-03 15:50:00,116.75,116.77,116.68,116.74,60472.0,92.2227,92.2385,92.1674,92.2148,60472.0
2015-08-03 15:55:00,116.74,116.88,116.73,116.88,163024.0,92.2148,92.3254,92.2069,92.3254,163024.0
2015-08-04 09:30:00,116.63,116.85,116.25,116.25,100516.0,92.1279,92.3017,91.8278,91.8278,100516.0
2015-08-04 09:35:00,116.28,116.63,116.27,116.3,37807.0,91.8515,92.1279,91.8436,91.8673,37807.0
2015-08-04 09:40:00,116.3,116.62,116.25,116.6,37831.0,91.8673,92.12,91.8278,92.1042,37831.0
2015-08-04 09:45:00,116.67,116.8,116.58,116.73,31133.0,92.1595,92.2622,92.0884,92.2069,31133.0
2015-08-04 09:50:00,116.74,117.13,116.74,117.07,22579.0,92.2148,92.5229,92.2148,92.4755,22579.0
2015-08-04 09:55:00,117.06,117.22,117.05,117.2,20521.0,92.4676,92.594,92.4597,92.5782,20521.0
2015-08-04 10:00:00,117.21,117.24,117.06,117.21,30528.0,92.5861,92.6098,92.4676,92.5861,30528.0
2015-08-04 10:05:00,117.2,117.46,117.17,117.36,49124.0,92.5782,92.7836,92.5545,92.7046,49124.0
2015-08-04 10:10:00,117.36,117.47,117.24,117.42,40186.0,92.7046,92.7915,92.6098,92.752,40186.0
2015-08-04 10:15:00,117.43,117.48,117.34,117.39,49854.0,92.7599,92.7994,92.6888,92.7283,49854.0
2015-08-04 10:20:00,117.39,117.55,117.37,117.55,25447.0,92.7283,92.8546,92.7125,92.8546,25447.0
2015-08-04 10:25:00,117.54,117.75,117.54,117.63,43509.0,92.8467,93.0126,92.8467,92.9178,43509.0
2015-08-04 10:30:00,117.66,117.78,117.62,117.78,19254.0,92.9415,93.0363,92.9099,93.0363,19254.0
2015-08-04 10:35:00,117.78,117.82,117.63,117.65,34427.0,93.0363,93.0679,92.9178,92.9336,34427.0
2015-08-04 10:40:00,117.66,117.7,117.55,117.6,32614.0,92.9415,92.9731,92.8546,92.8941,32614.0
2015-08-04 10:45:00,117.61,117.71,117.57,117.7,33503.0,92.902,92.981,92.8704,92.9731,33503.0
2015-08-04 10:50:00,117.69,117.7,117.59,117.68,25458.0,92.9652,92.9731,92.8862,92.9573,25458.0
2015-08-04 10:55:00,117.69,117.72,117.51,117.54,28408.0,92.9652,92.9889,92.823,92.8467,28408.0
2015-08-04 11:00:00,117.53,117.65,117.53,117.61,14848.0,92.8388,92.9336,92.8388,92.902,14848.0
2015-08-04 11:05:00,117.6,117.66,117.53,117.54,17575.0,92.8941,92.9415,92.8388,92.8467,17575.0
2015-08-04 11:10:00,117.54,117.68,117.5,117.67,23490.0,92.8467,92.9573,92.8152,92.9494,23490.0
2015-08-04 11:15:00,117.66,117.71,117.54,117.54,21418.0,92.9415,92.981,92.8467,92.8467,21418.0
2015-08-04 11:20:00,117.54,117.6,117.47,117.56,47087.0,92.8467,92.8941,92.7915,92.8625,47087.0
2015-08-04 11:25:00,117.56,117.56,117.43,117.54,13820.0,92.8625,92.8625,92.7599,92.8467,13820.0
2015-08-04 11:30:00,117.54,117.54,117.41,117.44,21029.0,92.8467,92.8467,92.7441,92.7678,21029.0
2015-08-04 11:35:00,117.45,117.51,117.41,117.48,29710.0,92.7757,92.823,92.7441,92.7994,29710.0
2015-08-04 11:40:00,117.48,117.5,117.45,117.47,25346.0,92.7994,92.8152,92.7757,92.7915,25346.0
2015-08-04 11:45:00,117.47,117.48,117.38,117.48,10554.0,92.7915,92.7994,92.7204,92.7994,10554.0
2015-08-04 11:50:00,117.48,117.49,117.4,117.43,11170.0,92.7994,92.8073,92.7362,92.7599,11170.0
2015-08-04 11:55:00,117.45,117.45,117.39,117.42,16472.0,92.7757,92.7757,92.7283,92.752,16472.0
2015-08-04 12:00:00,117.4,117.57,117.4,117.53,19076.0,92.7362,92.8704,92.7362,92.8388,19076.0
2015-08-04 12:05:00,117.56,117.65,117.53,117.65,33799.0,92.8625,92.9336,92.8388,92.9336,33799.0
2015-08-04 12:10:00,117.66,117.67,117.55,117.59,20490.0,92.9415,92.9494,92.8546,92.8862,20490.0
2015-08-04 12:15:00,117.59,117.6,117.52,117.6,10628.0,92.8862,92.8941,92.8309,92.8941,10628.0
2015-08-04 12:20:00,117.61,117.61,117.51,117.51,16747.0,92.902,92.902,92.823,92.823,16747.0
2015-08-04 12:25:00,117.52,117.56,117.45,117.47,18386.0,92.8309,92.8625,92.7757,92.7915,18386.0
2015-08-04 12:30:00,117.46,117.48,117.35,117.37,24847.0,92.7836,92.7994,92.6967,92.7125,24847.0
2015-08-04 12:35:00,117.37,117.38,117.29,117.31,20310.0,92.7125,92.7204,92.6493,92.6651,20310.0
2015-08-04 12:40:00,117.31,117.35,117.23,117.24,26876.0,92.6651,92.6967,92.6019,92.6098,26876.0
2015-08-04 12:45:00,117.24,117.42,117.24,117.42,15819.0,92.6098,92.752,92.6098,92.752,15819.0
2015-08-04 12:50:00,117.42,117.43,117.3,117.31,8680.0,92.752,92.7599,92.6572,92.6651,8680.0
2015-08-04 12:55:00,117.31,117.31,117.22,117.29,8006.0,92.6651,92.6651,92.594,92.6493,8006.0
2015-08-04 13:00:00,117.27,117.27,117.21,117.23,6875.0,92.6335,92.6335,92.5861,92.6019,6875.0
2015-08-04 13:05:00,117.25,117.25,117.19,117.21,18436.0,92.6177,92.6177,92.5703,92.5861,18436.0
2015-08-04 13:10:00,117.21,117.22,117.16,117.17,8443.0,92.5861,92.594,92.5466,92.5545,8443.0
2015-08-04 13:15:00,117.17,117.34,117.17,117.3,12754.0,92.5545,92.6888,92.5545,92.6572,12754.0
2015-08-04 13:20:00,117.3,117.38,117.28,117.36,18224.0,92.6572,92.7204,92.6414,92.7046,18224.0
2015-08-04 13:25:00,117.33,117.41,117.33,117.4,17619.0,92.6809,92.7441,92.6809,92.7362,17619.0
2015-08-04 13:30:00,117.41,117.54,117.39,117.51,22644.0,92.7441,92.8467,92.7283,92.823,22644.0
2015-08-04 13:35:00,117.52,117.54,117.44,117.51,11422.0,92.8309,92.8467,92.7678,92.823,11422.0
2015-08-04 13:40:00,117.5,117.52,117.26,117.31,127018.0,92.8152,92.8309,92.6256,92.6651,127018.0
2015-08-04 13:45:00,117.32,117.42,117.3,117.31,18724.0,92.673,92.752,92.6572,92.6651,18724.0
2015-08-04 13:50:00,117.31,117.31,117.14,117.15,14762.0,92.6651,92.6651,92.5308,92.5387,14762.0
2015-08-04 13:55:00,117.17,117.31,117.17,117.3,55020.0,92.5545,92.6651,92.5545,92.6572,55020.0
2015-08-04 14:00:00,117.3,117.34,117.26,117.31,26838.0,92.6572,92.6888,92.6256,92.6651,26838.0
2015-08-04 14:05:00,117.29,117.37,117.19,117.2,29111.0,92.6493,92.7125,92.5703,92.5782,29111.0
2015-08-04 14:10:00,117.2,117.2,117.1,117.13,29091.0,92.5782,92.5782,92.4992,92.5229,29091.0
2015-08-04 14:15:00,117.12,117.24,117.1,117.24,14176.0,92.515,92.6098,92.4992,92.6098,14176.0
2015-08-04 14:20:00,117.24,117.27,117.21,117.22,21285.0,92.6098,92.6335,92.5861,92.594,21285.0
2015-08-04 14:25:00,117.21,117.25,117.18,117.24,12586.0,92.5861,92.6177,92.5624,92.6098,12586.0
2015-08-04 14:30:00,117.24,117.26,117.2,117.25,27705.0,92.6098,92.6256,92.5782,92.6177,27705.0
2015-08-04 14:35:00,117.25,117.47,117.23,117.46,41077.0,92.6177,92.7915,92.6019,92.7836,41077.0
2015-08-04 14:40:00,117.46,117.55,117.4,117.5,41346.0,92.7836,92.8546,92.7362,92.8152,41346.0
2015-08-04 14:45:00,117.5,117.66,117.46,117.66,84093.0,92.8152,92.9415,92.7836,92.9415,84093.0
2015-08-04 14:50:00,117.62,117.62,117.49,117.55,22876.0,92.9099,92.9099,92.8073,92.8546,22876.0
2015-08-04 14:55:00,117.56,117.68,117.55,117.65,28871.0,92.8625,92.9573,92.8546,92.9336,28871.0
2015-08-04 15:00:00,117.67,117.72,117.55,117.56,24212.0,92.9494,92.9889,92.8546,92.8625,24212.0
2015-08-04 15:05:00,117.55,117.69,117.54,117.6,35395.0,92.8546,92.9652,92.8467,92.8941,35395.0
2015-08-04 15:10:00,117.61,117.62,117.51,117.56,23546.0,92.902,92.9099,92.823,92.8625,23546.0
2015-08-04 15:15:00,117.56,117.65,117.56,117.61,27299.0,92.8625,92.9336,92.8625,92.902,27299.0
2015-08-04 15:20:00,117.6,117.61,117.46,117.54,36935.0,92.8941,92.902,92.7836,92.8467,36935.0
2015-08-04 15:25:00,117.55,117.64,117.53,117.62,21896.0,92.8546,92.9257,92.8388,92.9099,21896.0
2015-08-04 15:30:00,117.62,117.73,117.59,117.64,37144.0,92.9099,92.9968,92.8862,92.9257,37144.0
2015-08-04 15:35:00,117.63,117.69,117.61,117.63,29518.0,92.9178,92.9652,92.902,92.9178,29518.0
2015-08-04 15:40:00,117.62,117.64,117.5,117.58,43467.0,92.9099,92.9257,92.8152,92.8783,43467.0
2015-08-04 15:45:00,117.57,117.59,117.51,117.55,51962.0,92.8704,92.8862,92.823,92.8546,51962.0
2015-08-04 15:50:00,117.54,117.59,117.52,117.53,85292.0,92.8467,92.8862,92.8309,92.8388,85292.0
2015-08-04 15:55:00,117.52,117.62,117.44,117.54,146591.0,92.8309,92.9099,92.7678,92.8467,146591.0
2015-08-05 09:30:00,118.38,118.53,118.02,118.19,157323.0,93.5103,93.6288,93.2259,93.3602,157323.0
2015-08-05 09:35:00,118.23,118.28,117.95,117.98,49088.0,93.3918,93.4313,93.1706,93.1943,49088.0
2015-08-05 09:40:00,118.01,118.04,117.73,117.95,39449.0,93.218,93.2417,92.9968,93.1706,39449.0
2015-08-05 09:45:00,117.99,118.13,117.83,118.06,143505.0,93.2022,93.3128,93.0758,93.2575,143505.0
2015-08-05 09:50:00,118.09,118.15,117.85,117.97,85875.0,93.2812,93.3286,93.0916,93.1864,85875.0
2015-08-05 09:55:00,117.98,117.98,117.44,117.52,90230.0,93.1943,93.1943,92.7678,92.8309,90230.0
2015-08-05 10:00:00,117.52,117.72,117.51,117.68,72385.0,92.8309,92.9889,92.823,92.9573,72385.0
2015-08-05 10:05:00,117.7,117.73,117.6,117.68,43209.0,92.9731,92.9968,92.8941,92.9573,43209.0
2015-08-05 10:10:00,117.66,117.7,117.56,117.59,75605.0,92.9415,92.9731,92.8625,92.8862,75605.0
2015-08-05 10:15:00,117.6,117.62,117.46,117.49,67650.0,92.8941,92.9099,92.7836,92.8073,67650.0
2015-08-05 10:20:00,117.49,117.6,117.43,117.56,51019.0,92.8073,92.8941,92.7599,92.8625,51019.0
2015-08-05 10:25:00,117.56,117.62,117.55,117.59,40427.0,92.8625,92.9099,92.8546,92.8862,40427.0
2015-08-05 10:30:00,117.6,117.72,117.59,117.7,80684.0,92.8941,92.9889,92.8862,92.9731,80684.0
2015-08-05 10:35:00,117.7,117.79,117.63,117.74,32975.0,92.9731,93.0442,92.9178,93.0047,32975.0
2015-08-05 10:40:00,117.74,117.77,117.66,117.69,32760.0,93.0047,93.0284,92.9415,92.9652,32760.0
2015-08-05 10:45:00,117.71,117.72,117.61,117.64,54163.0,92.981,92.9889,92.902,92.9257,54163.0
2015-08-05 10:50:00,117.65,117.73,117.64,117.7,52313.0,92.9336,92.9968,92.9257,92.9731,52313.0
2015-08-05 10:55:00,117.7,117.82,117.7,117.76,51914.0,92.9731,93.0679,92.9731,93.0205,51914.0
2015-08-05 11:00:00,117.77,117.92,117.75,117.86,52804.0,93.0284,93.1469,93.0126,93.0995,52804.0
2015-08-05 11:05:00,117.86,117.91,117.81,117.85,42879.0,93.0995,93.139,93.06,93.0916,42879.0
2015-08-05 11:10:00,117.84,118.01,117.84,117.98,28625.0,93.0837,93.218,93.0837,93.1943,28625.0
2015-08-05 11:15:00,117.97,118.19,117.97,118.17,26207.0,93.1864,93.3602,93.1864,93.3444,26207.0
2015-08-05 11:20:00,118.17,118.31,118.16,118.23,56582.0,93.3444,93.455,93.3365,93.3918,56582.0
2015-08-05 11:25:00,118.24,118.25,118.1,118.18,27224.0,93.3997,93.4076,93.2891,93.3523,27224.0
2015-08-05 11:30:00,118.17,118.29,118.14,118.29,13553.0,93.3444,93.4392,93.3207,93.4392,13553.0
2015-08-05 11:35:00,118.29,118.35,117.99,117.99,53292.0,93.4392,93.4866,93.2022,93.2022,53292.0
2015-08-05 11:40:00,117.99,118.1,117.94,118.05,46935.0,93.2022,93.2891,93.1627,93.2496,46935.0
2015-08-05 11:45:00,118.06,118.17,118.06,118.14,34917.0,93.2575,93.3444,93.2575,93.3207,34917.0
2015-08-05 11:50:00,118.14,118.15,117.98,118.01,30313.0,93.3207,93.3286,93.1943,93.218,30313.0
2015-08-05 11:55:00,117.99,118.01,117.86,117.94,32126.0,93.2022,93.218,93.0995,93.1627,32126.0
2015-08-05 12:00:00,117.92,117.95,117.85,117.92,23015.0,93.1469,93.1706,93.0916,93.1469,23015.0
2015-08-05 12:05:00,117.91,117.97,117.9,117.9,26261.0,93.139,93.1864,93.1311,93.1311,26261.0
2015-08-05 12:10:00,117.89,117.92,117.87,117.91,19006.0,93.1232,93.1469,93.1074,93.139,19006.0
2015-08-05 12:15:00,117.9,117.91,117.74,117.78,38379.0,93.1311,93.139,93.0047,93.0363,38379.0
2015-08-05 12:20:00,117.77,117.78,117.51,117.53,25289.0,93.0284,93.0363,92.823,92.8388,25289.0
2015-08-05 12:25:00,117.51,117.56,117.43,117.49,58700.0,92.823,92.8625,92.7599,92.8073,58700.0
2015-08-05 12:30:00,117.49,117.52,117.32,117.34,72690.0,92.8073,92.8309,92.673,92.6888,72690.0
2015-08-05 12:35:00,117.34,117.4,117.26,117.3,115384.0,92.6888,92.7362,92.6256,92.6572,115384.0
2015-08-05 12:40:00,117.3,117.32,117.1,117.3,86329.0,92.6572,92.673,92.4992,92.6572,86329.0
2015-08-05 12:45:00,117.3,117.51,117.27,117.47,41459.0,92.6572,92.823,92.6335,92.7915,41459.0
2015-08-05 12:50:00,117.45,117.48,117.37,117.46,19796.0,92.7757,92.7994,92.7125,92.7836,19796.0
2015-08-05 12:55:00,117.46,117.58,117.45,117.5,40323.0,92.7836,92.8783,92.7757,92.8152,40323.0
2015-08-05 13:00:00,117.51,117.53,117.44,117.51,24840.0,92.823,92.8388,92.7678,92.823,24840.0
2015-08-05 13:05:00,117.51,117.57,117.46,117.55,27029.0,92.823,92.8704,92.7836,92.8546,27029.0
2015-08-05 13:10:00,117.55,117.57,117.46,117.5,29920.0,92.8546,92.8704,92.7836,92.8152,29920.0
2015-08-05 13:15:00,117.5,117.54,117.42,117.5,44265.0,92.8152,92.8467,92.752,92.8152,44265.0
2015-08-05 13:20:00,117.49,117.62,117.47,117.56,58947.0,92.8073,92.9099,92.7915,92.8625,58947.0
2015-08-05 13:25:00,117.57,117.63,117.51,117.63,15166.0,92.8704,92.9178,92.823,92.9178,15166.0
2015-08-05 13:30:00,117.62,117.64,117.5,117.63,20798.0,92.9099,92.9257,92.8152,92.9178,20798.0
2015-08-05 13:35:00,117.62,117.66,117.59,117.65,28733.0,92.9099,92.9415,92.8862,92.9336,28733.0
2015-08-05 13:40:00,117.65,117.77,117.64,117.76,54277.0,92.9336,93.0284,92.9257,93.0205,54277.0
2015-08-05 13:45:00,117.75,117.84,117.68,117.82,153251.0,93.0126,93.0837,92.9573,93.0679,153251.0
2015-08-05 13:50:00,117.83,117.83,117.67,117.7,17129.0,93.0758,93.0758,92.9494,92.9731,17129.0
2015-08-05 13:55:00,117.72,117.91,117.72,117.89,17054.0,92.9889,93.139,92.9889,93.1232,17054.0
2015-08-05 14:00:00,117.89,117.96,117.86,117.91,30508.0,93.1232,93.1785,93.0995,93.139,30508.0
2015-08-05 14:05:00,117.91,117.96,117.9,117.9,25129.0,93.139,93.1785,93.1311,93.1311,25129.0
2015-08-05 14:10:00,117.9,117.99,117.88,117.98,21880.0,93.1311,93.2022,93.1153,93.1943,21880.0
2015-08-05 14:15:00,117.99,118.05,117.93,117.96,72346.0,93.2022,93.2496,93.1548,93.1785,72346.0
2015-08-05 14:20:00,117.98,118.04,117.96,118.01,34256.0,93.1943,93.2417,93.1785,93.218,34256.0
2015-08-05 14:25:00,118.01,118.09,118.0,118.08,24700.0,93.218,93.2812,93.2101,93.2733,24700.0
2015-08-05 14:30:00,118.07,118.17,118.07,118.14,24928.0,93.2654,93.3444,93.2654,93.3207,24928.0
2015-08-05 14:35:00,118.15,118.15,118.06,118.1,23454.0,93.3286,93.3286,93.2575,93.2891,23454.0
2015-08-05 14:40:00,118.1,118.11,117.96,118.04,15961.0,93.2891,93.297,93.1785,93.2417,15961.0
2015-08-05 14:45:00,118.04,118.12,118.03,118.1,26460.0,93.2417,93.3049,93.2338,93.2891,26460.0
2015-08-05 14:50:00,118.09,118.1,118.03,118.03,17437.0,93.2812,93.2891,93.2338,93.2338,17437.0
2015-08-05 14:55:00,118.05,118.06,117.97,118.0,23013.0,93.2496,93.2575,93.1864,93.2101,23013.0
2015-08-05 15:00:00,118.0,118.08,117.99,118.07,75921.0,93.2101,93.2733,93.2022,93.2654,75921.0
2015-08-05 15:05:00,118.09,118.16,118.07,118.15,28424.0,93.2812,93.3365,93.2654,93.3286,28424.0
2015-08-05 15:10:00,118.16,118.31,118.15,118.25,42869.0,93.3365,93.455,93.3286,93.4076,42869.0
2015-08-05 15:15:00,118.26,118.27,118.09,118.1,28637.0,93.4155,93.4234,93.2812,93.2891,28637.0
2015-08-05 15:20:00,118.09,118.13,118.04,118.07,31557.0,93.2812,93.3128,93.2417,93.2654,31557.0
2015-08-05 15:25:00,118.07,118.12,118.05,118.06,41011.0,93.2654,93.3049,93.2496,93.2575,41011.0
2015-08-05 15:30:00,118.06,118.1,118.01,118.01,47188.0,93.2575,93.2891,93.218,93.218,47188.0
2015-08-05 15:35:00,118.02,118.1,118.02,118.07,33827.0,93.2259,93.2891,93.2259,93.2654,33827.0
2015-08-05 15:40:00,118.06,118.16,118.05,118.1,85689.0,93.2575,93.3365,93.2496,93.2891,85689.0
2015-08-05 15:45:00,118.09,118.1,117.97,118.0,88463.0,93.2812,93.2891,93.1864,93.2101,88463.0
2015-08-05 15:50:00,117.98,118.1,117.97,118.04,57039.0,93.1943,93.2891,93.1864,93.2417,57039.0
2015-08-05 15:55:00,118.04,118.1,117.98,118.0,134787.0,93.2417,93.2891,93.1943,93.2101,134787.0
2015-08-06 09:30:00,118.39,118.5,118.27,118.32,88965.0,93.5182,93.6051,93.4234,93.4629,88965.0
2015-08-06 09:35:00,118.32,118.36,117.79,117.9,62118.0,93.4629,93.4945,93.0442,93.1311,62118.0
2015-08-06 09:40:00,117.91,117.94,117.69,117.84,95445.0,93.139,93.1627,92.9652,93.0837,95445.0
2015-08-06 09:45:00,117.81,118.06,117.78,117.92,45618.0,93.06,93.2575,93.0363,93.1469,45618.0
2015-08-06 09:50:00,117.93,117.97,117.52,117.54,54082.0,93.1548,93.1864,92.8309,92.8467,54082.0
2015-08-06 09:55:00,117.5,117.68,117.41,117.64,69433.0,92.8152,92.9573,92.7441,92.9257,69433.0
2015-08-06 10:00:00,117.66,117.69,117.48,117.64,72489.0,92.9415,92.9652,92.7994,92.9257,72489.0
2015-08-06 10:05:00,117.66,117.88,117.62,117.84,38437.0,92.9415,93.1153,92.9099,93.0837,38437.0
2015-08-06 10:10:00,117.84,117.98,117.73,117.79,74578.0,93.0837,93.1943,92.9968,93.0442,74578.0
2015-08-06 10:15:00,117.79,117.85,117.61,117.62,76500.0,93.0442,93.0916,92.902,92.9099,76500.0
2015-08-06 10:20:00,117.64,117.65,117.51,117.64,61279.0,92.9257,92.9336,92.823,92.9257,61279.0
2015-08-06 10:25:00,117.66,117.8,117.61,117.8,77266.0,92.9415,93.0521,92.902,93.0521,77266.0
2015-08-06 10:30:00,117.8,117.88,117.73,117.88,64693.0,93.0521,93.1153,92.9968,93.1153,64693.0
2015-08-06 10:35:00,117.86,117.88,117.78,117.86,58250.0,93.0995,93.1153,93.0363,93.0995,58250.0
2015-08-06 10:40:00,117.85,117.89,117.73,117.81,48999.0,93.0916,93.1232,92.9968,93.06,48999.0
2015-08-06 10:45:00,117.83,117.86,117.72,117.77,36426.0,93.0758,93.0995,92.9889,93.0284,36426.0
2015-08-06 10:50:00,117.77,117.79,117.68,117.78,24022.0,93.0284,93.0442,92.9573,93.0363,24022.0
2015-08-06 10:55:00,117.79,117.79,117.67,117.74,26515.0,93.0442,93.0442,92.9494,93.0047,26515.0
2015-08-06 11:00:00,117.72,117.72,117.51,117.53,25176.0,92.9889,92.9889,92.823,92.8388,25176.0
2015-08-06 11:05:00,117.53,117.53,117.31,117.36,36329.0,92.8388,92.8388,92.6651,92.7046,36329.0
2015-08-06 11:10:00,117.36,117.36,117.13,117.18,42350.0,92.7046,92.7046,92.5229,92.5624,42350.0
2015-08-06 11:15:00,117.18,117.28,117.17,117.19,34302.0,92.5624,92.6414,92.5545,92.5703,34302.0
2015-08-06 11:20:00,117.19,117.22,117.13,117.15,34650.0,92.5703,92.594,92.5229,92.5387,34650.0
2015-08-06 11:25:00,117.15,117.16,116.95,117.03,53557.0,92.5387,92.5466,92.3807,92.4439,53557.0
2015-08-06 11:30:00,117.02,117.02,116.76,116.8,56628.0,92.436,92.436,92.2306,92.2622,56628.0
2015-08-06 11:35:00,116.79,116.88,116.75,116.83,35898.0,92.2543,92.3254,92.2227,92.2859,35898.0
2015-08-06 11:40:00,116.81,116.9,116.76,116.83,44325.0,92.2701,92.3412,92.2306,92.2859,44325.0
2015-08-06 11:45:00,116.82,116.89,116.75,116.84,29635.0,92.278,92.3333,92.2227,92.2938,29635.0
2015-08-06 11:50:00,116.84,116.91,116.77,116.77,26967.0,92.2938,92.3491,92.2385,92.2385,26967.0
2015-08-06 11:55:00,116.77,116.78,116.5,116.52,33243.0,92.2385,92.2464,92.0252,92.041,33243.0
2015-08-06 12:00:00,116.54,116.6,116.48,116.54,34812.0,92.0568,92.1042,92.0094,92.0568,34812.0
2015-08-06 12:05:00,116.55,116.67,116.53,116.58,25880.0,92.0647,92.1595,92.0489,92.0884,25880.0
2015-08-06 12:10:00,116.57,116.57,116.4,116.42,30718.0,92.0805,92.0805,91.9462,91.962,30718.0
2015-08-06 12:15:00,116.43,116.47,116.24,116.28,48426.0,91.9699,92.0015,91.8199,91.8515,48426.0
2015-08-06 12:20:00,116.28,116.3,116.16,116.28,40947.0,91.8515,91.8673,91.7567,91.8515,40947.0
2015-08-06 12:25:00,116.28,116.36,116.26,116.34,44686.0,91.8515,91.9146,91.8357,91.8988,44686.0
2015-08-06 12:30:00,116.33,116.35,116.19,116.19,28396.0,91.8909,91.9067,91.7804,91.7804,28396.0
2015-08-06 12:35:00,116.18,116.19,116.07,116.14,51464.0,91.7725,91.7804,91.6856,91.7409,51464.0
2015-08-06 12:40:00,116.12,116.26,116.11,116.24,38375.0,91.7251,91.8357,91.7172,91.8199,38375.0
2015-08-06 12:45:00,116.23,116.26,116.19,116.2,58803.0,91.812,91.8357,91.7804,91.7883,58803.0
2015-08-06 12:50:00,116.2,116.39,116.18,116.33,70877.0,91.7883,91.9383,91.7725,91.8909,70877.0
2015-08-06 12:55:00,116.33,116.37,116.31,116.34,58139.0,91.8909,91.9225,91.8752,91.8988,58139.0
2015-08-06 13:00:00,116.32,116.39,116.29,116.33,70045.0,91.883,91.9383,91.8594,91.8909,70045.0
2015-08-06 13:05:00,116.32,116.36,116.26,116.29,21897.0,91.883,91.9146,91.8357,91.8594,21897.0
2015-08-06 13:10:00,116.3,116.37,116.25,116.37,24253.0,91.8673,91.9225,91.8278,91.9225,24253.0
2015-08-06 13:15:00,116.37,116.45,116.31,116.45,28735.0,91.9225,91.9857,91.8752,91.9857,28735.0
2015-08-06 13:20:00,116.45,116.62,116.43,116.55,49056.0,91.9857,92.12,91.9699,92.0647,49056.0
2015-08-06 13:25:00,116.58,116.59,116.5,116.55,31499.0,92.0884,92.0963,92.0252,92.0647,31499.0
2015-08-06 13:30:00,116.56,116.67,116.54,116.63,41342.0,92.0726,92.1595,92.0568,92.1279,41342.0
2015-08-06 13:35:00,116.62,116.69,116.5,116.52,19989.0,92.12,92.1753,92.0252,92.041,19989.0
2015-08-06 13:40:00,116.51,116.54,116.47,116.52,17084.0,92.0331,92.0568,92.0015,92.041,17084.0
2015-08-06 13:45:00,116.52,116.63,116.52,116.58,30947.0,92.041,92.1279,92.041,92.0884,30947.0
2015-08-06 13:50:00,116.58,116.6,116.5,116.53,37923.0,92.0884,92.1042,92.0252,92.0489,37923.0
2015-08-06 13:55:00,116.51,116.51,116.32,116.32,22737.0,92.0331,92.0331,91.883,91.883,22737.0
2015-08-06 14:00:00,116.35,116.35,116.17,116.2,63358.0,91.9067,91.9067,91.7646,91.7883,63358.0
2015-08-06 14:05:00,116.19,116.2,116.15,116.2,47634.0,91.7804,91.7883,91.7488,91.7883,47634.0
2015-08-06 14:10:00,116.19,116.2,116.13,116.19,44875.0,91.7804,91.7883,91.733,91.7804,44875.0
2015-08-06 14:15:00,116.2,116.45,116.15,116.44,57046.0,91.7883,91.9857,91.7488,91.9778,57046.0
2015-08-06 14:20:00,116.46,116.52,116.44,116.46,47536.0,91.9936,92.041,91.9778,91.9936,47536.0
2015-08-06 14:25:00,116.48,116.54,116.44,116.49,35936.0,92.0094,92.0568,91.9778,92.0173,35936.0
2015-08-06 14:30:00,116.48,116.51,116.41,116.45,32372.0,92.0094,92.0331,91.9541,91.9857,32372.0
2015-08-06 14:35:00,116.45,116.5,116.42,116.43,15752.0,91.9857,92.0252,91.962,91.9699,15752.0
2015-08-06 14:40:00,116.43,116.44,116.41,116.42,32089.0,91.9699,91.9778,91.9541,91.962,32089.0
2015-08-06 14:45:00,116.42,116.46,116.39,116.46,30696.0,91.962,91.9936,91.9383,91.9936,30696.0
2015-08-06 14:50:00,116.46,116.47,116.36,116.41,26842.0,91.9936,92.0015,91.9146,91.9541,26842.0
2015-08-06 14:55:00,116.41,116.41,116.32,116.37,31784.0,91.9541,91.9541,91.883,91.9225,31784.0
2015-08-06 15:00:00,116.38,116.46,116.36,116.42,24066.0,91.9304,91.9936,91.9146,91.962,24066.0
2015-08-06 15:05:00,116.42,116.53,116.42,116.44,102946.0,91.962,92.0489,91.962,91.9778,102946.0
2015-08-06 15:10:00,116.45,116.48,116.39,116.43,43159.0,91.9857,92.0094,91.9383,91.9699,43159.0
2015-08-06 15:15:00,116.43,116.56,116.38,116.53,63417.0,91.9699,92.0726,91.9304,92.0489,63417.0
2015-08-06 15:20:00,116.52,116.55,116.39,116.4,27460.0,92.041,92.0647,91.9383,91.9462,27460.0
2015-08-06 15:25:00,116.41,116.42,116.31,116.33,55843.0,91.9541,91.962,91.8752,91.8909,55843.0
2015-08-06 15:30:00,116.32,116.42,116.31,116.38,40645.0,91.883,91.962,91.8752,91.9304,40645.0
2015-08-06 15:35:00,116.38,116.4,116.27,116.4,44242.0,91.9304,91.9462,91.8436,91.9462,44242.0
2015-08-06 15:40:00,116.4,116.5,116.32,116.49,60209.0,91.9462,92.0252,91.883,92.0173,60209.0
2015-08-06 15:45:00,116.48,116.66,116.42,116.65,142542.0,92.0094,92.1516,91.962,92.1437,142542.0
2015-08-06 15:50:00,116.64,116.67,116.63,116.67,141229.0,92.1358,92.1595,92.1279,92.1595,141229.0
2015-08-06 15:55:00,116.66,116.68,116.5,116.55,214251.0,92.1516,92.1674,92.0252,92.0647,214251.0
2015-08-07 09:30:00,116.7,116.7,116.37,116.43,54592.0,92.1832,92.1832,91.9225,91.9699,54592.0
2015-08-07 09:35:00,116.4,116.46,116.2,116.46,26034.0,91.9462,91.9936,91.7883,91.9936,26034.0
2015-08-07 09:40:00,116.46,116.73,116.33,116.73,40826.0,91.9936,92.2069,91.8909,92.2069,40826.0
2015-08-07 09:45:00,116.71,116.71,116.23,116.39,63385.0,92.1911,92.1911,91.812,91.9383,63385.0
2015-08-07 09:50:00,116.41,116.53,116.36,116.43,85869.0,91.9541,92.0489,91.9146,91.9699,85869.0
2015-08-07 09:55:00,116.44,116.44,116.32,116.39,33765.0,91.9778,91.9778,91.883,91.9383,33765.0
2015-08-07 10:00:00,116.39,116.39,116.02,116.2,42332.0,91.9383,91.9383,91.6461,91.7883,42332.0
2015-08-07 10:05:00,116.22,116.51,116.16,116.45,42040.0,91.8041,92.0331,91.7567,91.9857,42040.0
2015-08-07 10:10:00,116.43,116.53,116.29,116.3,23683.0,91.9699,92.0489,91.8594,91.8673,23683.0
2015-08-07 10:15:00,116.27,116.33,116.12,116.21,65030.0,91.8436,91.8909,91.7251,91.7962,65030.0
2015-08-07 10:20:00,116.22,116.25,115.81,115.87,129895.0,91.8041,91.8278,91.4802,91.5276,129895.0
2015-08-07 10:25:00,115.85,116.09,115.83,115.97,32715.0,91.5118,91.7014,91.496,91.6066,32715.0
2015-08-07 10:30:00,115.98,116.1,115.85,116.05,30671.0,91.6145,91.7093,91.5118,91.6698,30671.0
2015-08-07 10:35:00,116.04,116.26,116.04,116.23,43522.0,91.6619,91.8357,91.6619,91.812,43522.0
2015-08-07 10:40:00,116.26,116.37,116.23,116.33,44352.0,91.8357,91.9225,91.812,91.8909,44352.0
2015-08-07 10:45:00,116.33,116.37,116.26,116.34,20328.0,91.8909,91.9225,91.8357,91.8988,20328.0
2015-08-07 10:50:00,116.34,116.38,116.21,116.22,22923.0,91.8988,91.9304,91.7962,91.8041,22923.0
2015-08-07 10:55:00,116.21,116.29,116.12,116.24,34661.0,91.7962,91.8594,91.7251,91.8199,34661.0
2015-08-07 11:00:00,116.22,116.31,116.17,116.2,30259.0,91.8041,91.8752,91.7646,91.7883,30259.0
2015-08-07 11:05:00,116.21,116.25,116.15,116.19,25888.0,91.7962,91.8278,91.7488,91.7804,25888.0
2015-08-07 11:10:00,116.19,116.25,116.12,116.13,37269.0,91.7804,91.8278,91.7251,91.733,37269.0
2015-08-07 11:15:00,116.11,116.23,116.01,116.02,26382.0,91.7172,91.812,91.6382,91.6461,26382.0
2015-08-07 11:20:00,116.03,116.13,116.02,116.06,27930.0,91.654,91.733,91.6461,91.6777,27930.0
2015-08-07 11:25:00,116.06,116.1,116.0,116.03,39763.0,91.6777,91.7093,91.6303,91.654,39763.0
2015-08-07 11:30:00,116.01,116.02,115.87,115.93,31204.0,91.6382,91.6461,91.5276,91.575,31204.0
2015-08-07 11:35:00,115.92,115.93,115.81,115.85,27032.0,91.5671,91.575,91.4802,91.5118,27032.0
2015-08-07 11:40:00,115.86,116.01,115.78,116.01,59344.0,91.5197,91.6382,91.4565,91.6382,59344.0
2015-08-07 11:45:00,116.01,116.01,115.92,115.97,18204.0,91.6382,91.6382,91.5671,91.6066,18204.0
2015-08-07 11:50:00,115.98,116.03,115.89,116.02,84020.0,91.6145,91.654,91.5434,91.6461,84020.0
2015-08-07 11:55:00,116.02,116.08,115.99,116.07,20167.0,91.6461,91.6935,91.6224,91.6856,20167.0
2015-08-07 12:00:00,116.07,116.11,116.05,116.05,19804.0,91.6856,91.7172,91.6698,91.6698,19804.0
2015-08-07 12:05:00,116.05,116.14,116.05,116.14,14159.0,91.6698,91.7409,91.6698,91.7409,14159.0
2015-08-07 12:10:00,116.13,116.16,116.04,116.05,15908.0,91.733,91.7567,91.6619,91.6698,15908.0
2015-08-07 12:15:00,116.06,116.09,116.03,116.06,9526.0,91.6777,91.7014,91.654,91.6777,9526.0
2015-08-07 12:20:00,116.06,116.06,115.96,116.05,20188.0,91.6777,91.6777,91.5987,91.6698,20188.0
2015-08-07 12:25:00,116.05,116.13,116.04,116.1,15747.0,91.6698,91.733,91.6619,91.7093,15747.0
2015-08-07 12:30:00,116.1,116.11,116.03,116.06,16629.0,91.7093,91.7172,91.654,91.6777,16629.0
2015-08-07 12:35:00,116.05,116.08,115.98,116.08,23289.0,91.6698,91.6935,91.6145,91.6935,23289.0
2015-08-07 12:40:00,116.09,116.12,116.04,116.09,15529.0,91.7014,91.7251,91.6619,91.7014,15529.0
2015-08-07 12:45:00,116.09,116.13,116.06,116.11,12269.0,91.7014,91.733,91.6777,91.7172,12269.0
2015-08-07 12:50:00,116.11,116.17,116.09,116.1,20782.0,91.7172,91.7646,91.7014,91.7093,20782.0
2015-08-07 12:55:00,116.1,116.1,116.04,116.09,23093.0,91.7093,91.7093,91.6619,91.7014,23093.0
2015-08-07 13:00:00,116.09,116.09,116.02,116.07,16930.0,91.7014,91.7014,91.6461,91.6856,16930.0
2015-08-07 13:05:00,116.06,116.09,116.02,116.02,19307.0,91.6777,91.7014,91.6461,91.6461,19307.0
2015-08-07 13:10:00,116.02,116.03,115.94,115.94,16409.0,91.6461,91.654,91.5829,91.5829,16409.0
2015-08-07 13:15:00,115.94,116.03,115.93,116.02,24781.0,91.5829,91.654,91.575,91.6461,24781.0
2015-08-07 13:20:00,116.02,116.09,115.98,116.08,43015.0,91.6461,91.7014,91.6145,91.6935,43015.0
2015-08-07 13:25:00,116.08,116.1,116.03,116.1,65877.0,91.6935,91.7093,91.654,91.7093,65877.0
2015-08-07 13:30:00,116.09,116.23,116.09,116.22,26048.0,91.7014,91.812,91.7014,91.8041,26048.0
2015-08-07 13:35:00,116.21,116.27,116.2,116.24,22286.0,91.7962,91.8436,91.7883,91.8199,22286.0
2015-08-07 13:40:00,116.26,116.34,116.24,116.24,14298.0,91.8357,91.8988,91.8199,91.8199,14298.0
2015-08-07 13:45:00,116.24,116.3,116.24,116.24,13149.0,91.8199,91.8673,91.8199,91.8199,13149.0
2015-08-07 13:50:00,116.25,116.26,116.13,116.16,76569.0,91.8278,91.8357,91.733,91.7567,76569.0
2015-08-07 13:55:00,116.14,116.22,116.1,116.2,32420.0,91.7409,91.8041,91.7093,91.7883,32420.0
2015-08-07 14:00:00,116.21,116.28,116.2,116.28,14349.0,91.7962,91.8515,91.7883,91.8515,14349.0
2015-08-07 14:05:00,116.27,116.43,116.25,116.43,25589.0,91.8436,91.9699,91.8278,91.9699,25589.0
2015-08-07 14:10:00,116.43,116.6,116.42,116.58,40635.0,91.9699,92.1042,91.962,92.0884,40635.0
2015-08-07 14:15:00,116.59,116.68,116.58,116.61,56752.0,92.0963,92.1674,92.0884,92.1121,56752.0
2015-08-07 14:20:00,116.62,116.63,116.52,116.58,27616.0,92.12,92.1279,92.041,92.0884,27616.0
2015-08-07 14:25:00,116.58,116.67,116.57,116.6,46719.0,92.0884,92.1595,92.0805,92.1042,46719.0
2015-08-07 14:30:00,116.6,116.62,116.56,116.57,24439.0,92.1042,92.12,92.0726,92.0805,24439.0
2015-08-07 14:35:00,116.57,116.62,116.56,116.59,57923.0,92.0805,92.12,92.0726,92.0963,57923.0
2015-08-07 14:40:00,116.6,116.6,116.52,116.59,17853.0,92.1042,92.1042,92.041,92.0963,17853.0
2015-08-07 14:45:00,116.59,116.62,116.56,116.61,19722.0,92.0963,92.12,92.0726,92.1121,19722.0
2015-08-07 14:50:00,116.62,116.64,116.53,116.53,40875.0,92.12,92.1358,92.0489,92.0489,40875.0
2015-08-07 14:55:00,116.53,116.55,116.48,116.54,43082.0,92.0489,92.0647,92.0094,92.0568,43082.0
2015-08-07 15:00:00,116.51,116.66,116.51,116.65,56271.0,92.0331,92.1516,92.0331,92.1437,56271.0
2015-08-07 15:05:00,116.64,116.74,116.61,116.74,58895.0,92.1358,92.2148,92.1121,92.2148,58895.0
2015-08-07 15:10:00,116.73,116.77,116.64,116.7,49867.0,92.2069,92.2385,92.1358,92.1832,49867.0
2015-08-07 15:15:00,116.71,116.89,116.71,116.89,49590.0,92.1911,92.3333,92.1911,92.3333,49590.0
2015-08-07 15:20:00,116.88,116.98,116.88,116.96,69293.0,92.3254,92.4044,92.3254,92.3886,69293.0
2015-08-07 15:25:00,116.96,117.12,116.94,117.04,85418.0,92.3886,92.515,92.3728,92.4518,85418.0
2015-08-07 15:30:00,117.05,117.16,117.02,117.13,52785.0,92.4597,92.5466,92.436,92.5229,52785.0
2015-08-07 15:35:00,117.14,117.15,117.04,117.04,53032.0,92.5308,92.5387,92.4518,92.4518,53032.0
2015-08-07 15:40:00,117.04,117.06,116.91,117.01,71725.0,92.4518,92.4676,92.3491,92.4281,71725.0
2015-08-07 15:45:00,116.98,116.99,116.86,116.86,115690.0,92.4044,92.4123,92.3096,92.3096,115690.0
2015-08-07 15:50:00,116.86,116.93,116.85,116.88,157960.0,92.3096,92.3649,92.3017,92.3254,157960.0
2015-08-07 15:55:00,116.88,116.93,116.78,116.9,207230.0,92.3254,92.3649,92.2464,92.3412,207230.0
2015-08-10 09:30:00,117.53,117.65,117.41,117.57,150281.0,92.8388,92.9336,92.7441,92.8704,150281.0
2015-08-10 09:35:00,117.55,118.13,117.55,117.82,127558.0,92.8546,93.3128,92.8546,93.0679,127558.0
2015-08-10 09:40:00,117.82,118.2,117.82,118.2,79711.0,93.0679,93.3681,93.0679,93.3681,79711.0
2015-08-10 09:45:00,118.21,118.34,117.97,118.02,87098.0,93.376,93.4787,93.1864,93.2259,87098.0
2015-08-10 09:50:00,118.02,118.17,117.97,118.16,75829.0,93.2259,93.3444,93.1864,93.3365,75829.0
2015-08-10 09:55:00,118.12,118.16,117.79,117.97,44613.0,93.3049,93.3365,93.0442,93.1864,44613.0
2015-08-10 10:00:00,117.98,118.02,117.83,117.89,29974.0,93.1943,93.2259,93.0758,93.1232,29974.0
2015-08-10 10:05:00,117.89,118.02,117.88,117.95,27558.0,93.1232,93.2259,93.1153,93.1706,27558.0
2015-08-10 10:10:00,117.97,118.0,117.78,117.8,54292.0,93.1864,93.2101,93.0363,93.0521,54292.0
2015-08-10 10:15:00,117.8,117.92,117.72,117.79,67987.0,93.0521,93.1469,92.9889,93.0442,67987.0
2015-08-10 10:20:00,117.79,117.84,117.68,117.84,25087.0,93.0442,93.0837,92.9573,93.0837,25087.0
2015-08-10 10:25:00,117.82,117.84,117.78,117.8,28138.0,93.0679,93.0837,93.0363,93.0521,28138.0
2015-08-10 10:30:00,117.81,117.82,117.74,117.81,21124.0,93.06,93.0679,93.0047,93.06,21124.0
2015-08-10 10:35:00,117.8,117.8,117.66,117.68,21058.0,93.0521,93.0521,92.9415,92.9573,21058.0
2015-08-10 10:40:00,117.67,117.87,117.65,117.86,46345.0,92.9494,93.1074,92.9336,93.0995,46345.0
2015-08-10 10:45:00,117.85,117.89,117.84,117.85,17302.0,93.0916,93.1232,93.0837,93.0916,17302.0
2015-08-10 10:50:00,117.83,117.86,117.8,117.84,34267.0,93.0758,93.0995,93.0521,93.0837,34267.0
2015-08-10 10:55:00,117.83,117.92,117.81,117.88,32052.0,93.0758,93.1469,93.06,93.1153,32052.0
2015-08-10 11:00:00,117.89,118.04,117.86,118.01,33882.0,93.1232,93.2417,93.0995,93.218,33882.0
2015-08-10 11:05:00,118.02,118.11,118.02,118.08,26551.0,93.2259,93.297,93.2259,93.2733,26551.0
2015-08-10 11:10:00,118.07,118.1,118.01,118.06,31488.0,93.2654,93.2891,93.218,93.2575,31488.0
2015-08-10 11:15:00,118.07,118.1,118.01,118.02,24435.0,93.2654,93.2891,93.218,93.2259,24435.0
2015-08-10 11:20:00,118.03,118.03,117.95,117.98,28456.0,93.2338,93.2338,93.1706,93.1943,28456.0
2015-08-10 11:25:00,117.98,118.02,117.83,117.86,29022.0,93.1943,93.2259,93.0758,93.0995,29022.0
2015-08-10 11:30:00,117.86,117.89,117.83,117.88,10867.0,93.0995,93.1232,93.0758,93.1153,10867.0
2015-08-10 11:35:00,117.9,118.0,117.87,117.96,21173.0,93.1311,93.2101,93.1074,93.1785,21173.0
2015-08-10 11:40:00,117.95,117.96,117.79,117.81,19580.0,93.1706,93.1785,93.0442,93.06,19580.0
2015-08-10 11:45:00,117.82,117.91,117.79,117.83,74042.0,93.0679,93.139,93.0442,93.0758,74042.0
2015-08-10 11:50:00,117.83,117.9,117.8,117.88,29730.0,93.0758,93.1311,93.0521,93.1153,29730.0
2015-08-10 11:55:00,117.86,117.88,117.79,117.8,20912.0,93.0995,93.1153,93.0442,93.0521,20912.0
2015-08-10 12:00:00,117.8,117.83,117.79,117.82,21926.0,93.0521,93.0758,93.0442,93.0679,21926.0
2015-08-10 12:05:00,117.83,117.83,117.76,117.81,29669.0,93.0758,93.0758,93.0205,93.06,29669.0
2015-08-10 12:10:00,117.81,117.82,117.72,117.73,25506.0,93.06,93.0679,92.9889,92.9968,25506.0
2015-08-10 12:15:00,117.73,117.78,117.73,117.78,18684.0,92.9968,93.0363,92.9968,93.0363,18684.0
2015-08-10 12:20:00,117.78,117.85,117.78,117.8,13450.0,93.0363,93.0916,93.0363,93.0521,13450.0
2015-08-10 12:25:00,117.81,117.82,117.77,117.79,23796.0,93.06,93.0679,93.0284,93.0442,23796.0
2015-08-10 12:30:00,117.79,117.83,117.78,117.83,9962.0,93.0442,93.0758,93.0363,93.0758,9962.0
2015-08-10 12:35:00,117.83,117.86,117.79,117.8,22047.0,93.0758,93.0995,93.0442,93.0521,22047.0
2015-08-10 12:40:00,117.8,117.8,117.62,117.63,44022.0,93.0521,93.0521,92.9099,92.9178,44022.0
2015-08-10 12:45:00,117.64,117.69,117.63,117.66,18165.0,92.9257,92.9652,92.9178,92.9415,18165.0
2015-08-10 12:50:00,117.65,117.68,117.62,117.64,17078.0,92.9336,92.9573,92.9099,92.9257,17078.0
2015-08-10 12:55:00,117.64,117.66,117.56,117.61,26330.0,92.9257,92.9415,92.8625,92.902,26330.0
2015-08-10 13:00:00,117.61,117.81,117.56,117.81,35664.0,92.902,93.06,92.8625,93.06,35664.0
2015-08-10 13:05:00,117.81,117.87,117.78,117.85,25658.0,93.06,93.1074,93.0363,93.0916,25658.0
2015-08-10 13:10:00,117.85,117.98,117.82,117.97,20906.0,93.0916,93.1943,93.0679,93.1864,20906.0
2015-08-10 13:15:00,117.98,118.06,117.94,117.96,34847.0,93.1943,93.2575,93.1627,93.1785,34847.0
2015-08-10 13:20:00,117.95,117.99,117.94,117.96,13199.0,93.1706,93.2022,93.1627,93.1785,13199.0
2015-08-10 13:25:00,117.96,117.98,117.94,117.95,15386.0,93.1785,93.1943,93.1627,93.1706,15386.0
2015-08-10 13:30:00,117.95,118.07,117.95,118.05,26068.0,93.1706,93.2654,93.1706,93.2496,26068.0
2015-08-10 13:35:00,118.04,118.12,117.99,118.11,30017.0,93.2417,93.3049,93.2022,93.297,30017.0
2015-08-10 13:40:00,118.11,118.12,117.96,117.96,21082.0,93.297,93.3049,93.1785,93.1785,21082.0
2015-08-10 13:45:00,117.96,118.04,117.91,118.0,22439.0,93.1785,93.2417,93.139,93.2101,22439.0
2015-08-10 13:50:00,117.99,118.1,117.99,118.09,12258.0,93.2022,93.2891,93.2022,93.2812,12258.0
2015-08-10 13:55:00,118.08,118.18,118.08,118.16,18654.0,93.2733,93.3523,93.2733,93.3365,18654.0
2015-08-10 14:00:00,118.16,118.17,118.03,118.07,17549.0,93.3365,93.3444,93.2338,93.2654,17549.0
2015-08-10 14:05:00,118.08,118.1,118.04,118.04,9994.0,93.2733,93.2891,93.2417,93.2417,9994.0
2015-08-10 14:10:00,118.04,118.05,118.0,118.05,15436.0,93.2417,93.2496,93.2101,93.2496,15436.0
2015-08-10 14:15:00,118.06,118.17,118.06,118.13,26365.0,93.2575,93.3444,93.2575,93.3128,26365.0
2015-08-10 14:20:00,118.13,118.13,118.05,118.06,13809.0,93.3128,93.3128,93.2496,93.2575,13809.0
2015-08-10 14:25:00,118.06,118.06,117.98,117.99,10190.0,93.2575,93.2575,93.1943,93.2022,10190.0
2015-08-10 14:30:00,117.99,117.99,117.94,117.95,17390.0,93.2022,93.2022,93.1627,93.1706,17390.0
2015-08-10 14:35:00,117.94,117.95,117.9,117.92,10567.0,93.1627,93.1706,93.1311,93.1469,10567.0
2015-08-10 14:40:00,117.91,117.94,117.89,117.89,20271.0,93.139,93.1627,93.1232,93.1232,20271.0
2015-08-10 14:45:00,117.9,117.9,117.85,117.88,15972.0,93.1311,93.1311,93.0916,93.1153,15972.0
2015-08-10 14:50:00,117.88,117.9,117.81,117.81,21758.0,93.1153,93.1311,93.06,93.06,21758.0
2015-08-10 14:55:00,117.8,117.81,117.74,117.74,15381.0,93.0521,93.06,93.0047,93.0047,15381.0
2015-08-10 15:00:00,117.73,117.8,117.71,117.79,22578.0,92.9968,93.0521,92.981,93.0442,22578.0
2015-08-10 15:05:00,117.78,117.8,117.73,117.74,20463.0,93.0363,93.0521,92.9968,93.0047,20463.0
2015-08-10 15:10:00,117.75,117.76,117.68,117.69,15733.0,93.0126,93.0205,92.9573,92.9652,15733.0
2015-08-10 15:15:00,117.69,117.69,117.59,117.59,17528.0,92.9652,92.9652,92.8862,92.8862,17528.0
2015-08-10 15:20:00,117.6,117.64,117.55,117.59,20171.0,92.8941,92.9257,92.8546,92.8862,20171.0
2015-08-10 15:25:00,117.59,117.59,117.48,117.49,15784.0,92.8862,92.8862,92.7994,92.8073,15784.0
2015-08-10 15:30:00,117.49,117.53,117.45,117.53,24104.0,92.8073,92.8388,92.7757,92.8388,24104.0
2015-08-10 15:35:00,117.52,117.53,117.4,117.43,33622.0,92.8309,92.8388,92.7362,92.7599,33622.0
2015-08-10 15:40:00,117.44,117.61,117.43,117.59,40637.0,92.7678,92.902,92.7599,92.8862,40637.0
2015-08-10 15:45:00,117.59,117.63,117.5,117.51,54063.0,92.8862,92.9178,92.8152,92.823,54063.0
2015-08-10 15:50:00,117.51,117.51,117.41,117.43,124276.0,92.823,92.823,92.7441,92.7599,124276.0
2015-08-10 15:55:00,117.43,117.58,117.36,117.58,226648.0,92.7599,92.8783,92.7046,92.8783,226648.0
2015-08-11 09:30:00,117.02,117.09,116.8,116.92,16528.0,92.436,92.4913,92.2622,92.357,16528.0
2015-08-11 09:35:00,116.99,117.1,116.76,116.96,101607.0,92.4123,92.4992,92.2306,92.3886,101607.0
2015-08-11 09:40:00,116.96,117.11,116.86,117.08,79768.0,92.3886,92.5071,92.3096,92.4834,79768.0
2015-08-11 09:45:00,117.08,117.09,116.89,117.02,69555.0,92.4834,92.4913,92.3333,92.436,69555.0
2015-08-11 09:50:00,117.03,117.06,116.9,117.01,115903.0,92.4439,92.4676,92.3412,92.4281,115903.0
2015-08-11 09:55:00,117.01,117.1,116.98,117.1,42062.0,92.4281,92.4992,92.4044,92.4992,42062.0
2015-08-11 10:00:00,117.11,117.28,117.04,117.11,57690.0,92.5071,92.6414,92.4518,92.5071,57690.0
2015-08-11 10:05:00,117.11,117.52,117.1,117.52,85143.0,92.5071,92.8309,92.4992,92.8309,85143.0
2015-08-11 10:10:00,117.52,117.7,117.46,117.69,101013.0,92.8309,92.9731,92.7836,92.9652,101013.0
2015-08-11 10:15:00,117.67,117.85,117.62,117.83,116573.0,92.9494,93.0916,92.9099,93.0758,116573.0
2015-08-11 10:20:00,117.85,118.07,117.84,118.07,87317.0,93.0916,93.2654,93.0837,93.2654,87317.0
2015-08-11 10:25:00,118.07,118.14,117.96,117.97,67488.0,93.2654,93.3207,93.1785,93.1864,67488.0
2015-08-11 10:30:00,117.95,118.08,117.88,118.03,55725.0,93.1706,93.2733,93.1153,93.2338,55725.0
2015-08-11 10:35:00,118.03,118.05,117.72,117.77,40082.0,93.2338,93.2496,92.9889,93.0284,40082.0
2015-08-11 10:40:00,117.76,117.97,117.72,117.94,37447.0,93.0205,93.1864,92.9889,93.1627,37447.0
2015-08-11 10:45:00,117.96,118.05,117.92,118.02,30515.0,93.1785,93.2496,93.1469,93.2259,30515.0
2015-08-11 10:50:00,118.0,118.04,117.94,117.96,25437.0,93.2101,93.2417,93.1627,93.1785,25437.0
2015-08-11 10:55:00,117.98,117.99,117.86,117.88,26071.0,93.1943,93.2022,93.0995,93.1153,26071.0
2015-08-11 11:00:00,117.86,117.89,117.79,117.8,25912.0,93.0995,93.1232,93.0442,93.0521,25912.0
2015-08-11 11:05:00,117.77,117.77,117.53,117.56,41038.0,93.0284,93.0284,92.8388,92.8625,41038.0
2015-08-11 11:10:00,117.56,117.71,117.55,117.71,26578.0,92.8625,92.981,92.8546,92.981,26578.0
2015-08-11 11:15:00,117.71,117.71,117.56,117.58,36703.0,92.981,92.981,92.8625,92.8783,36703.0
2015-08-11 11:20:00,117.58,117.59,117.44,117.53,25271.0,92.8783,92.8862,92.7678,92.8388,25271.0
2015-08-11 11:25:00,117.53,117.59,117.43,117.46,35148.0,92.8388,92.8862,92.7599,92.7836,35148.0
2015-08-11 11:30:00,117.44,117.53,117.41,117.5,20702.0,92.7678,92.8388,92.7441,92.8152,20702.0
2015-08-11 11:35:00,117.5,117.54,117.44,117.5,14779.0,92.8152,92.8467,92.7678,92.8152,14779.0
2015-08-11 11:40:00,117.52,117.52,117.39,117.4,23600.0,92.8309,92.8309,92.7283,92.7362,23600.0
2015-08-11 11:45:00,117.41,117.46,117.27,117.32,34964.0,92.7441,92.7836,92.6335,92.673,34964.0
2015-08-11 11:50:00,117.32,117.38,117.28,117.34,55378.0,92.673,92.7204,92.6414,92.6888,55378.0
2015-08-11 11:55:00,117.35,117.38,117.28,117.37,21914.0,92.6967,92.7204,92.6414,92.7125,21914.0
2015-08-11 12:00:00,117.37,117.46,117.34,117.42,39187.0,92.7125,92.7836,92.6888,92.752,39187.0
2015-08-11 12:05:00,117.44,117.45,117.31,117.31,21174.0,92.7678,92.7757,92.6651,92.6651,21174.0
2015-08-11 12:10:00,117.33,117.42,117.32,117.4,20200.0,92.6809,92.752,92.673,92.7362,20200.0
2015-08-11 12:15:00,117.4,117.42,117.36,117.36,33957.0,92.7362,92.752,92.7046,92.7046,33957.0
2015-08-11 12:20:00,117.37,117.37,117.28,117.29,17610.0,92.7125,92.7125,92.6414,92.6493,17610.0
2015-08-11 12:25:00,117.29,117.38,117.28,117.38,23314.0,92.6493,92.7204,92.6414,92.7204,23314.0
2015-08-11 12:30:00,117.37,117.56,117.36,117.55,17066.0,92.7125,92.8625,92.7046,92.8546,17066.0
2015-08-11 12:35:00,117.54,117.54,117.45,117.47,18232.0,92.8467,92.8467,92.7757,92.7915,18232.0
2015-08-11 12:40:00,117.45,117.53,117.42,117.5,19275.0,92.7757,92.8388,92.752,92.8152,19275.0
2015-08-11 12:45:00,117.54,117.57,117.5,117.54,15491.0,92.8467,92.8704,92.8152,92.8467,15491.0
2015-08-11 12:50:00,117.55,117.56,117.5,117.51,16192.0,92.8546,92.8625,92.8152,92.823,16192.0
2015-08-11 12:55:00,117.5,117.51,117.38,117.4,15120.0,92.8152,92.823,92.7204,92.7362,15120.0
2015-08-11 13:00:00,117.39,117.42,117.35,117.4,18978.0,92.7283,92.752,92.6967,92.7362,18978.0
2015-08-11 13:05:00,117.4,117.42,117.3,117.33,24032.0,92.7362,92.752,92.6572,92.6809,24032.0
2015-08-11 13:10:00,117.34,117.43,117.31,117.42,33345.0,92.6888,92.7599,92.6651,92.752,33345.0
2015-08-11 13:15:00,117.41,117.42,117.36,117.4,20683.0,92.7441,92.752,92.7046,92.7362,20683.0
2015-08-11 13:20:00,117.4,117.48,117.35,117.42,28981.0,92.7362,92.7994,92.6967,92.752,28981.0
2015-08-11 13:25:00,117.42,117.56,117.42,117.53,22558.0,92.752,92.8625,92.752,92.8388,22558.0
2015-08-11 13:30:00,117.53,117.57,117.52,117.52,16307.0,92.8388,92.8704,92.8309,92.8309,16307.0
2015-08-11 13:35:00,117.53,117.63,117.47,117.59,36000.0,92.8388,92.9178,92.7915,92.8862,36000.0
2015-08-11 13:40:00,117.59,117.68,117.59,117.62,19364.0,92.8862,92.9573,92.8862,92.9099,19364.0
2015-08-11 13:45:00,117.61,117.64,117.57,117.6,19307.0,92.902,92.9257,92.8704,92.8941,19307.0
2015-08-11 13:50:00,117.6,117.6,117.55,117.58,25838.0,92.8941,92.8941,92.8546,92.8783,25838.0
2015-08-11 13:55:00,117.59,117.59,117.46,117.49,20396.0,92.8862,92.8862,92.7836,92.8073,20396.0
2015-08-11 14:00:00,117.49,117.51,117.41,117.45,23520.0,92.8073,92.823,92.7441,92.7757,23520.0
2015-08-11 14:05:00,117.44,117.58,117.42,117.56,31588.0,92.7678,92.8783,92.752,92.8625,31588.0
2015-08-11 14:10:00,117.57,117.57,117.38,117.38,26114.0,92.8704,92.8704,92.7204,92.7204,26114.0
2015-08-11 14:15:00,117.4,117.46,117.36,117.45,31060.0,92.7362,92.7836,92.7046,92.7757,31060.0
2015-08-11 14:20:00,117.44,117.57,117.42,117.48,42627.0,92.7678,92.8704,92.752,92.7994,42627.0
2015-08-11 14:25:00,117.48,117.64,117.48,117.61,36163.0,92.7994,92.9257,92.7994,92.902,36163.0
2015-08-11 14:30:00,117.62,117.62,117.49,117.49,20657.0,92.9099,92.9099,92.8073,92.8073,20657.0
2015-08-11 14:35:00,117.49,117.6,117.48,117.6,34120.0,92.8073,92.8941,92.7994,92.8941,34120.0
2015-08-11 14:40:00,117.59,117.66,117.57,117.64,34920.0,92.8862,92.9415,92.8704,92.9257,34920.0
2015-08-11 14:45:00,117.64,117.7,117.55,117.55,22321.0,92.9257,92.9731,92.8546,92.8546,22321.0
2015-08-11 14:50:00,117.55,117.66,117.49,117.64,20108.0,92.8546,92.9415,92.8073,92.9257,20108.0
2015-08-11 14:55:00,117.63,117.77,117.62,117.72,27878.0,92.9178,93.0284,92.9099,92.9889,27878.0
2015-08-11 15:00:00,117.73,117.79,117.55,117.55,29714.0,92.9968,93.0442,92.8546,92.8546,29714.0
2015-08-11 15:05:00,117.55,117.62,117.5,117.5,28066.0,92.8546,92.9099,92.8152,92.8152,28066.0
2015-08-11 15:10:00,117.48,117.65,117.45,117.63,20234.0,92.7994,92.9336,92.7757,92.9178,20234.0
2015-08-11 15:15:00,117.64,117.66,117.59,117.64,27423.0,92.9257,92.9415,92.8862,92.9257,27423.0
2015-08-11 15:20:00,117.64,117.67,117.6,117.66,30612.0,92.9257,92.9494,92.8941,92.9415,30612.0
2015-08-11 15:25:00,117.67,117.71,117.63,117.68,39491.0,92.9494,92.981,92.9178,92.9573,39491.0
2015-08-11 15:30:00,117.67,117.71,117.56,117.61,57972.0,92.9494,92.981,92.8625,92.902,57972.0
2015-08-11 15:35:00,117.61,117.72,117.58,117.72,41644.0,92.902,92.9889,92.8783,92.9889,41644.0
2015-08-11 15:40:00,117.71,117.75,117.61,117.7,50461.0,92.981,93.0126,92.902,92.9731,50461.0
2015-08-11 15:45:00,117.7,117.77,117.62,117.66,85609.0,92.9731,93.0284,92.9099,92.9415,85609.0
2015-08-11 15:50:00,117.65,117.79,117.62,117.74,84799.0,92.9336,93.0442,92.9099,93.0047,84799.0
2015-08-11 15:55:00,117.73,117.77,117.61,117.71,185973.0,92.9968,93.0284,92.902,92.981,185973.0
2015-08-12 09:30:00,117.13,117.14,116.64,116.64,131044.0,92.5229,92.5308,92.1358,92.1358,131044.0
2015-08-12 09:35:00,116.72,116.72,116.05,116.58,117572.0,92.199,92.199,91.6698,92.0884,117572.0
2015-08-12 09:40:00,116.55,116.63,116.4,116.47,69478.0,92.0647,92.1279,91.9462,92.0015,69478.0
2015-08-12 09:45:00,116.49,116.73,116.49,116.5,66978.0,92.0173,92.2069,92.0173,92.0252,66978.0
2015-08-12 09:50:00,116.5,116.56,116.38,116.56,81852.0,92.0252,92.0726,91.9304,92.0726,81852.0
2015-08-12 09:55:00,116.56,116.57,116.3,116.3,33685.0,92.0726,92.0805,91.8673,91.8673,33685.0
2015-08-12 10:00:00,116.29,116.52,116.23,116.47,70152.0,91.8594,92.041,91.812,92.0015,70152.0
2015-08-12 10:05:00,116.46,116.51,116.27,116.27,91094.0,91.9936,92.0331,91.8436,91.8436,91094.0
2015-08-12 10:10:00,116.28,116.44,116.23,116.31,119684.0,91.8515,91.9778,91.812,91.8752,119684.0
2015-08-12 10:15:00,116.28,116.39,116.18,116.39,89636.0,91.8515,91.9383,91.7725,91.9383,89636.0
2015-08-12 10:20:00,116.39,116.42,115.93,115.93,142195.0,91.9383,91.962,91.575,91.575,142195.0
2015-08-12 10:25:00,115.94,116.11,115.89,116.07,73694.0,91.5829,91.7172,91.5434,91.6856,73694.0
2015-08-12 10:30:00,116.08,116.28,116.0,116.25,102230.0,91.6935,91.8515,91.6303,91.8278,102230.0
2015-08-12 10:35:00,116.23,116.37,116.17,116.37,88275.0,91.812,91.9225,91.7646,91.9225,88275.0
2015-08-12 10:40:00,116.36,116.36,116.07,116.07,119355.0,91.9146,91.9146,91.6856,91.6856,119355.0
2015-08-12 10:45:00,116.05,116.07,115.77,115.79,68769.0,91.6698,91.6856,91.4486,91.4644,68769.0
2015-08-12 10:50:00,115.79,115.95,115.7,115.86,91404.0,91.4644,91.5908,91.3933,91.5197,91404.0
2015-08-12 10:55:00,115.86,115.95,115.83,115.94,51082.0,91.5197,91.5908,91.496,91.5829,51082.0
2015-08-12 11:00:00,115.95,116.23,115.93,116.17,102308.0,91.5908,91.812,91.575,91.7646,102308.0
2015-08-12 11:05:00,116.18,116.28,116.08,116.2,19901.0,91.7725,91.8515,91.6935,91.7883,19901.0
2015-08-12 11:10:00,116.19,116.29,116.15,116.19,44016.0,91.7804,91.8594,91.7488,91.7804,44016.0
2015-08-12 11:15:00,116.2,116.26,116.07,116.18,42112.0,91.7883,91.8357,91.6856,91.7725,42112.0
2015-08-12 11:20:00,116.17,116.19,116.06,116.13,26005.0,91.7646,91.7804,91.6777,91.733,26005.0
2015-08-12 11:25:00,116.12,116.43,116.11,116.43,36117.0,91.7251,91.9699,91.7172,91.9699,36117.0
2015-08-12 11:30:00,116.41,116.43,116.3,116.36,27437.0,91.9541,91.9699,91.8673,91.9146,27437.0
2015-08-12 11:35:00,116.34,116.35,116.21,116.25,41974.0,91.8988,91.9067,91.7962,91.8278,41974.0
2015-08-12 11:40:00,116.25,116.29,116.15,116.17,21334.0,91.8278,91.8594,91.7488,91.7646,21334.0
2015-08-12 11:45:00,116.16,116.23,116.1,116.13,23156.0,91.7567,91.812,91.7093,91.733,23156.0
2015-08-12 11:50:00,116.13,116.15,115.91,115.92,62968.0,91.733,91.7488,91.5592,91.5671,62968.0
2015-08-12 11:55:00,115.92,116.03,115.91,115.95,54512.0,91.5671,91.654,91.5592,91.5908,54512.0
2015-08-12 12:00:00,115.94,116.07,115.92,116.02,60835.0,91.5829,91.6856,91.5671,91.6461,60835.0
2015-08-12 12:05:00,116.01,116.16,115.98,116.15,34346.0,91.6382,91.7567,91.6145,91.7488,34346.0
2015-08-12 12:10:00,116.15,116.35,116.15,116.31,25192.0,91.7488,91.9067,91.7488,91.8752,25192.0
2015-08-12 12:15:00,116.34,116.47,116.31,116.47,23724.0,91.8988,92.0015,91.8752,92.0015,23724.0
2015-08-12 12:20:00,116.47,116.7,116.43,116.66,36455.0,92.0015,92.1832,91.9699,92.1516,36455.0
2015-08-12 12:25:00,116.64,116.76,116.56,116.74,37985.0,92.1358,92.2306,92.0726,92.2148,37985.0
2015-08-12 12:30:00,116.76,116.9,116.69,116.87,32042.0,92.2306,92.3412,92.1753,92.3175,32042.0
2015-08-12 12:35:00,116.86,116.94,116.82,116.87,22984.0,92.3096,92.3728,92.278,92.3175,22984.0
2015-08-12 12:40:00,116.89,116.95,116.81,116.94,47664.0,92.3333,92.3807,92.2701,92.3728,47664.0
2015-08-12 12:45:00,116.94,116.97,116.74,116.77,41803.0,92.3728,92.3965,92.2148,92.2385,41803.0
2015-08-12 12:50:00,116.76,116.79,116.7,116.77,14567.0,92.2306,92.2543,92.1832,92.2385,14567.0
2015-08-12 12:55:00,116.76,116.76,116.62,116.66,19810.0,92.2306,92.2306,92.12,92.1516,19810.0
2015-08-12 13:00:00,116.66,116.91,116.65,116.9,16799.0,92.1516,92.3491,92.1437,92.3412,16799.0
2015-08-12 13:05:00,116.91,116.97,116.81,116.81,15462.0,92.3491,92.3965,92.2701,92.2701,15462.0
2015-08-12 13:10:00,116.83,116.87,116.78,116.81,30987.0,92.2859,92.3175,92.2464,92.2701,30987.0
2015-08-12 13:15:00,116.83,116.97,116.81,116.95,38393.0,92.2859,92.3965,92.2701,92.3807,38393.0
2015-08-12 13:20:00,116.95,117.03,116.9,117.01,26913.0,92.3807,92.4439,92.3412,92.4281,26913.0
2015-08-12 13:25:00,117.0,117.04,116.86,116.88,21792.0,92.4202,92.4518,92.3096,92.3254,21792.0
2015-08-12 13:30:00,116.88,116.93,116.82,116.83,19314.0,92.3254,92.3649,92.278,92.2859,19314.0
2015-08-12 13:35:00,116.83,116.89,116.82,116.86,19391.0,92.2859,92.3333,92.278,92.3096,19391.0
2015-08-12 13:40:00,116.89,116.96,116.87,116.96,12535.0,92.3333,92.3886,92.3175,92.3886,12535.0
2015-08-12 13:45:00,116.97,117.22,116.97,117.18,22423.0,92.3965,92.594,92.3965,92.5624,22423.0
2015-08-12 13:50:00,117.19,117.42,117.18,117.4,32974.0,92.5703,92.752,92.5624,92.7362,32974.0
2015-08-12 13:55:00,117.42,117.45,117.25,117.26,23214.0,92.752,92.7757,92.6177,92.6256,23214.0
2015-08-12 14:00:00,117.24,117.25,117.13,117.14,37235.0,92.6098,92.6177,92.5229,92.5308,37235.0
2015-08-12 14:05:00,117.14,117.19,117.08,117.19,44700.0,92.5308,92.5703,92.4834,92.5703,44700.0
2015-08-12 14:10:00,117.19,117.2,117.1,117.11,39177.0,92.5703,92.5782,92.4992,92.5071,39177.0
2015-08-12 14:15:00,117.1,117.1,116.9,116.9,42418.0,92.4992,92.4992,92.3412,92.3412,42418.0
2015-08-12 14:20:00,116.9,116.9,116.75,116.77,42827.0,92.3412,92.3412,92.2227,92.2385,42827.0
2015-08-12 14:25:00,116.79,116.93,116.69,116.74,50388.0,92.2543,92.3649,92.1753,92.2148,50388.0
2015-08-12 14:30:00,116.73,116.85,116.72,116.76,27011.0,92.2069,92.3017,92.199,92.2306,27011.0
2015-08-12 14:35:00,116.76,117.22,116.76,117.2,57801.0,92.2306,92.594,92.2306,92.5782,57801.0
2015-08-12 14:40:00,117.19,117.38,117.16,117.37,33485.0,92.5703,92.7204,92.5466,92.7125,33485.0
2015-08-12 14:45:00,117.39,117.42,117.31,117.39,41255.0,92.7283,92.752,92.6651,92.7283,41255.0
2015-08-12 14:50:00,117.38,117.43,117.32,117.43,36671.0,92.7204,92.7599,92.673,92.7599,36671.0
2015-08-12 14:55:00,117.43,117.5,117.38,117.46,32459.0,92.7599,92.8152,92.7204,92.7836,32459.0
2015-08-12 15:00:00,117.46,117.57,117.37,117.39,47277.0,92.7836,92.8704,92.7125,92.7283,47277.0
2015-08-12 15:05:00,117.4,117.54,117.39,117.51,29282.0,92.7362,92.8467,92.7283,92.823,29282.0
2015-08-12 15:10:00,117.53,117.54,117.35,117.35,35382.0,92.8388,92.8467,92.6967,92.6967,35382.0
2015-08-12 15:15:00,117.35,117.45,117.3,117.45,91247.0,92.6967,92.7757,92.6572,92.7757,91247.0
2015-08-12 15:20:00,117.44,117.71,117.43,117.69,29219.0,92.7678,92.981,92.7599,92.9652,29219.0
2015-08-12 15:25:00,117.69,117.81,117.64,117.73,44223.0,92.9652,93.06,92.9257,92.9968,44223.0
2015-08-12 15:30:00,117.73,117.88,117.66,117.86,49044.0,92.9968,93.1153,92.9415,93.0995,49044.0
2015-08-12 15:35:00,117.85,117.86,117.72,117.76,31797.0,93.0916,93.0995,92.9889,93.0205,31797.0
2015-08-12 15:40:00,117.76,117.78,117.63,117.67,53114.0,93.0205,93.0363,92.9178,92.9494,53114.0
2015-08-12 15:45:00,117.66,117.69,117.56,117.64,51623.0,92.9415,92.9652,92.8625,92.9257,51623.0
2015-08-12 15:50:00,117.63,117.75,117.59,117.71,71069.0,92.9178,93.0126,92.8862,92.981,71069.0
2015-08-12 15:55:00,117.71,117.74,117.61,117.71,145973.0,92.981,93.0047,92.902,92.981,145973.0
2015-08-13 09:30:00,118.0,119.14,117.79,119.14,223505.0,93.2101,94.1106,93.0442,94.1106,223505.0
2015-08-13 09:35:00,119.05,119.25,118.5,118.61,201598.0,94.0395,94.1975,93.6051,93.692,201598.0
2015-08-13 09:40:00,118.54,118.86,118.5,118.7,75121.0,93.6367,93.8894,93.6051,93.763,75121.0
2015-08-13 09:45:00,118.72,119.31,118.62,119.04,173869.0,93.7788,94.2449,93.6999,94.0316,173869.0
2015-08-13 09:50:00,119.01,119.07,118.72,118.84,77540.0,94.0079,94.0553,93.7788,93.8736,77540.0
2015-08-13 09:55:00,118.81,118.9,118.62,118.75,90652.0,93.8499,93.921,93.6999,93.8025,90652.0
2015-08-13 10:00:00,118.74,118.87,118.61,118.68,78713.0,93.7946,93.8973,93.692,93.7473,78713.0
2015-08-13 10:05:00,118.65,118.95,118.57,118.93,75358.0,93.7236,93.9605,93.6604,93.9447,75358.0
2015-08-13 10:10:00,118.93,118.96,118.65,118.7,47877.0,93.9447,93.9684,93.7236,93.763,47877.0
2015-08-13 10:15:00,118.66,118.74,118.56,118.67,55042.0,93.7315,93.7946,93.6525,93.7394,55042.0
2015-08-13 10:20:00,118.67,118.77,118.63,118.7,86719.0,93.7394,93.8183,93.7078,93.763,86719.0
2015-08-13 10:25:00,118.69,118.95,118.61,118.91,57840.0,93.7552,93.9605,93.692,93.9289,57840.0
2015-08-13 10:30:00,118.9,118.92,118.76,118.8,61912.0,93.921,93.9368,93.8104,93.842,61912.0
2015-08-13 10:35:00,118.8,119.15,118.8,119.14,71178.0,93.842,94.1185,93.842,94.1106,71178.0
2015-08-13 10:40:00,119.13,119.28,119.05,119.22,62297.0,94.1027,94.2212,94.0395,94.1738,62297.0
2015-08-13 10:45:00,119.21,119.26,119.11,119.12,54729.0,94.1659,94.2054,94.0869,94.0948,54729.0
2015-08-13 10:50:00,119.11,119.23,119.02,119.23,57122.0,94.0869,94.1817,94.0158,94.1817,57122.0
2015-08-13 10:55:00,119.23,119.35,119.15,119.17,63719.0,94.1817,94.2765,94.1185,94.1343,63719.0
2015-08-13 11:00:00,119.17,119.35,119.16,119.33,53855.0,94.1343,94.2765,94.1264,94.2607,53855.0
2015-08-13 11:05:00,119.32,119.32,119.02,119.08,107287.0,94.2528,94.2528,94.0158,94.0632,107287.0
2015-08-13 11:10:00,119.07,119.07,118.91,119.02,69290.0,94.0553,94.0553,93.9289,94.0158,69290.0
2015-08-13 11:15:00,119.03,119.18,119.03,119.12,80585.0,94.0237,94.1422,94.0237,94.0948,80585.0
2015-08-13 11:20:00,119.12,119.15,119.0,119.02,30192.0,94.0948,94.1185,94.0,94.0158,30192.0
2015-08-13 11:25:00,119.01,119.02,118.88,118.97,47892.0,94.0079,94.0158,93.9052,93.9763,47892.0
2015-08-13 11:30:00,118.98,119.04,118.88,119.0,60297.0,93.9842,94.0316,93.9052,94.0,60297.0
2015-08-13 11:35:00,118.99,119.14,118.9,119.02,83304.0,93.9921,94.1106,93.921,94.0158,83304.0
2015-08-13 11:40:00,119.02,119.13,118.99,119.13,44987.0,94.0158,94.1027,93.9921,94.1027,44987.0
2015-08-13 11:45:00,119.11,119.36,119.04,119.35,98794.0,94.0869,94.2844,94.0316,94.2765,98794.0
2015-08-13 11:50:00,119.35,119.43,119.31,119.42,49933.0,94.2765,94.3397,94.2449,94.3318,49933.0
2015-08-13 11:55:00,119.43,119.43,119.25,119.39,30207.0,94.3397,94.3397,94.1975,94.3081,30207.0
2015-08-13 12:00:00,119.39,119.52,119.37,119.51,59357.0,94.3081,94.4108,94.2923,94.4029,59357.0
2015-08-13 12:05:00,119.51,119.61,119.5,119.53,56822.0,94.4029,94.4819,94.395,94.4187,56822.0
2015-08-13 12:10:00,119.54,119.61,119.45,119.47,40178.0,94.4266,94.4819,94.3555,94.3713,40178.0
2015-08-13 12:15:00,119.48,119.5,119.41,119.45,29976.0,94.3792,94.395,94.3239,94.3555,29976.0
2015-08-13 12:20:00,119.46,119.65,119.45,119.64,40817.0,94.3634,94.5135,94.3555,94.5056,40817.0
2015-08-13 12:25:00,119.65,119.83,119.64,119.75,65424.0,94.5135,94.6557,94.5056,94.5925,65424.0
2015-08-13 12:30:00,119.75,119.81,119.68,119.81,39794.0,94.5925,94.6399,94.5372,94.6399,39794.0
2015-08-13 12:35:00,119.81,119.82,119.63,119.64,36202.0,94.6399,94.6478,94.4977,94.5056,36202.0
2015-08-13 12:40:00,119.64,119.67,119.47,119.56,47634.0,94.5056,94.5293,94.3713,94.4424,47634.0
2015-08-13 12:45:00,119.57,119.64,119.56,119.6,30620.0,94.4503,94.5056,94.4424,94.474,30620.0
2015-08-13 12:50:00,119.6,119.64,119.53,119.61,30732.0,94.474,94.5056,94.4187,94.4819,30732.0
2015-08-13 12:55:00,119.62,119.69,119.6,119.6,30059.0,94.4898,94.5451,94.474,94.474,30059.0
2015-08-13 13:00:00,119.6,119.61,119.54,119.59,35404.0,94.474,94.4819,94.4266,94.4661,35404.0
2015-08-13 13:05:00,119.6,119.64,119.57,119.6,48683.0,94.474,94.5056,94.4503,94.474,48683.0
2015-08-13 13:10:00,119.6,119.63,119.5,119.54,34407.0,94.474,94.4977,94.395,94.4266,34407.0
2015-08-13 13:15:00,119.54,119.57,119.4,119.42,36508.0,94.4266,94.4503,94.316,94.3318,36508.0
2015-08-13 13:20:00,119.43,119.55,119.43,119.51,33051.0,94.3397,94.4345,94.3397,94.4029,33051.0
2015-08-13 13:25:00,119.52,119.63,119.51,119.63,29132.0,94.4108,94.4977,94.4029,94.4977,29132.0
2015-08-13 13:30:00,119.63,119.68,119.59,119.65,21728.0,94.4977,94.5372,94.4661,94.5135,21728.0
2015-08-13 13:35:00,119.65,119.66,119.58,119.59,24638.0,94.5135,94.5214,94.4582,94.4661,24638.0
2015-08-13 13:40:00,119.6,119.66,119.49,119.52,72633.0,94.474,94.5214,94.3871,94.4108,72633.0
2015-08-13 13:45:00,119.53,119.76,119.52,119.75,39936.0,94.4187,94.6004,94.4108,94.5925,39936.0
2015-08-13 13:50:00,119.73,119.75,119.53,119.61,37446.0,94.5767,94.5925,94.4187,94.4819,37446.0
2015-08-13 13:55:00,119.6,119.71,119.53,119.71,23759.0,94.474,94.5609,94.4187,94.5609,23759.0
2015-08-13 14:00:00,119.72,119.85,119.64,119.82,37516.0,94.5688,94.6715,94.5056,94.6478,37516.0
2015-08-13 14:05:00,119.84,119.91,119.82,119.87,35983.0,94.6636,94.7188,94.6478,94.6873,35983.0
2015-08-13 14:10:00,119.88,119.95,119.87,119.94,39824.0,94.6952,94.7504,94.6873,94.7425,39824.0
2015-08-13 14:15:00,119.94,119.97,119.9,119.93,43797.0,94.7425,94.7662,94.7109,94.7346,43797.0
2015-08-13 14:20:00,119.94,119.96,119.91,119.93,55517.0,94.7425,94.7583,94.7188,94.7346,55517.0
2015-08-13 14:25:00,119.95,120.08,119.93,120.07,144965.0,94.7504,94.8531,94.7346,94.8452,144965.0
2015-08-13 14:30:00,120.08,120.14,119.9,119.91,75910.0,94.8531,94.9005,94.7109,94.7188,75910.0
2015-08-13 14:35:00,119.91,119.95,119.81,119.83,41948.0,94.7188,94.7504,94.6399,94.6557,41948.0
2015-08-13 14:40:00,119.81,119.83,119.74,119.8,31188.0,94.6399,94.6557,94.5846,94.632,31188.0
2015-08-13 14:45:00,119.8,119.84,119.77,119.84,41757.0,94.632,94.6636,94.6083,94.6636,41757.0
2015-08-13 14:50:00,119.83,119.9,119.72,119.72,44542.0,94.6557,94.7109,94.5688,94.5688,44542.0
2015-08-13 14:55:00,119.71,119.72,119.62,119.63,31693.0,94.5609,94.5688,94.4898,94.4977,31693.0
2015-08-13 15:00:00,119.62,119.67,119.52,119.52,50939.0,94.4898,94.5293,94.4108,94.4108,50939.0
2015-08-13 15:05:00,119.52,119.52,119.29,119.31,62090.0,94.4108,94.4108,94.2291,94.2449,62090.0
2015-08-13 15:10:00,119.29,119.34,119.18,119.25,59202.0,94.2291,94.2686,94.1422,94.1975,59202.0
2015-08-13 15:15:00,119.24,119.29,119.17,119.26,48604.0,94.1896,94.2291,94.1343,94.2054,48604.0
2015-08-13 15:20:00,119.26,119.32,119.15,119.18,182372.0,94.2054,94.2528,94.1185,94.1422,182372.0
2015-08-13 15:25:00,119.18,119.23,119.17,119.18,63260.0,94.1422,94.1817,94.1343,94.1422,63260.0
2015-08-13 15:30:00,119.17,119.18,118.88,118.91,79606.0,94.1343,94.1422,93.9052,93.9289,79606.0
2015-08-13 15:35:00,118.92,118.93,118.71,118.87,66884.0,93.9368,93.9447,93.7709,93.8973,66884.0
2015-08-13 15:40:00,118.86,118.99,118.8,118.84,54782.0,93.8894,93.9921,93.842,93.8736,54782.0
2015-08-13 15:45:00,118.83,119.01,118.81,118.98,105965.0,93.8657,94.0079,93.8499,93.9842,105965.0
2015-08-13 15:50:00,118.97,119.05,118.92,119.05,98786.0,93.9763,94.0395,93.9368,94.0395,98786.0
2015-08-13 15:55:00,119.05,119.1,118.94,119.01,145781.0,94.0395,94.079,93.9526,94.0079,145781.0
2015-08-14 09:30:00,119.3,119.3,118.83,118.91,133412.0,94.237,94.237,93.8657,93.9289,133412.0
2015-08-14 09:35:00,118.9,118.91,118.46,118.62,159553.0,93.921,93.9289,93.5735,93.6999,159553.0
2015-08-14 09:40:00,118.6,119.2,118.6,119.09,49149.0,93.6841,94.158,93.6841,94.0711,49149.0
2015-08-14 09:45:00,119.08,119.39,118.98,119.26,76741.0,94.0632,94.3081,93.9842,94.2054,76741.0
2015-08-14 09:50:00,119.25,119.74,119.25,119.62,110385.0,94.1975,94.5846,94.1975,94.4898,110385.0
2015-08-14 09:55:00,119.62,119.68,119.51,119.57,76016.0,94.4898,94.5372,94.4029,94.4503,76016.0
2015-08-14 10:00:00,119.55,119.87,119.5,119.75,107319.0,94.4345,94.6873,94.395,94.5925,107319.0
2015-08-14 10:05:00,119.76,119.89,119.56,119.68,259607.0,94.6004,94.703,94.4424,94.5372,259607.0
2015-08-14 10:10:00,119.67,119.75,119.57,119.65,153467.0,94.5293,94.5925,94.4503,94.5135,153467.0
2015-08-14 10:15:00,119.65,119.79,119.65,119.65,91055.0,94.5135,94.6241,94.5135,94.5135,91055.0
2015-08-14 10:20:00,119.62,119.62,119.42,119.44,44604.0,94.4898,94.4898,94.3318,94.3476,44604.0
2015-08-14 10:25:00,119.45,119.5,119.26,119.3,92244.0,94.3555,94.395,94.2054,94.237,92244.0
2015-08-14 10:30:00,119.3,119.51,119.27,119.4,47375.0,94.237,94.4029,94.2133,94.316,47375.0
2015-08-14 10:35:00,119.39,119.42,119.3,119.41,30029.0,94.3081,94.3318,94.237,94.3239,30029.0
2015-08-14 10:40:00,119.4,119.47,119.12,119.12,38905.0,94.316,94.3713,94.0948,94.0948,38905.0
2015-08-14 10:45:00,119.11,119.11,118.88,119.04,72809.0,94.0869,94.0869,93.9052,94.0316,72809.0
2015-08-14 10:50:00,119.04,119.18,119.03,119.12,48804.0,94.0316,94.1422,94.0237,94.0948,48804.0
2015-08-14 10:55:00,119.11,119.2,119.06,119.06,60875.0,94.0869,94.158,94.0474,94.0474,60875.0
2015-08-14 11:00:00,119.06,119.1,118.96,119.04,49564.0,94.0474,94.079,93.9684,94.0316,49564.0
2015-08-14 11:05:00,119.05,119.08,118.97,119.03,50303.0,94.0395,94.0632,93.9763,94.0237,50303.0
2015-08-14 11:10:00,119.02,119.02,118.82,118.83,48112.0,94.0158,94.0158,93.8578,93.8657,48112.0
2015-08-14 11:15:00,118.82,118.84,118.74,118.83,37146.0,93.8578,93.8736,93.7946,93.8657,37146.0
2015-08-14 11:20:00,118.83,118.97,118.83,118.94,30320.0,93.8657,93.9763,93.8657,93.9526,30320.0
2015-08-14 11:25:00,118.94,119.06,118.93,119.0,29936.0,93.9526,94.0474,93.9447,94.0,29936.0
2015-08-14 11:30:00,119.02,119.11,118.98,119.09,31185.0,94.0158,94.0869,93.9842,94.0711,31185.0
2015-08-14 11:35:00,119.09,119.25,119.06,119.25,34112.0,94.0711,94.1975,94.0474,94.1975,34112.0
2015-08-14 11:40:00,119.25,119.44,119.24,119.42,28524.0,94.1975,94.3476,94.1896,94.3318,28524.0
2015-08-14 11:45:00,119.43,119.43,119.16,119.17,24329.0,94.3397,94.3397,94.1264,94.1343,24329.0
2015-08-14 11:50:00,119.15,119.32,119.15,119.29,19012.0,94.1185,94.2528,94.1185,94.2291,19012.0
2015-08-14 11:55:00,119.3,119.39,119.3,119.38,17992.0,94.237,94.3081,94.237,94.3002,17992.0
2015-08-14 12:00:00,119.38,119.4,119.25,119.26,24560.0,94.3002,94.316,94.1975,94.2054,24560.0
2015-08-14 12:05:00,119.26,119.3,119.18,119.22,13288.0,94.2054,94.237,94.1422,94.1738,13288.0
2015-08-14 12:10:00,119.22,119.28,119.18,119.23,27324.0,94.1738,94.2212,94.1422,94.1817,27324.0
2015-08-14 12:15:00,119.23,119.42,119.23,119.4,28293.0,94.1817,94.3318,94.1817,94.316,28293.0
2015-08-14 12:20:00,119.42,119.44,119.33,119.34,22030.0,94.3318,94.3476,94.2607,94.2686,22030.0
2015-08-14 12:25:00,119.34,119.45,119.34,119.43,19853.0,94.2686,94.3555,94.2686,94.3397,19853.0
2015-08-14 12:30:00,119.45,119.6,119.44,119.6,24799.0,94.3555,94.474,94.3476,94.474,24799.0
2015-08-14 12:35:00,119.6,119.63,119.52,119.52,28072.0,94.474,94.4977,94.4108,94.4108,28072.0
2015-08-14 12:40:00,119.53,119.53,119.42,119.42,19525.0,94.4187,94.4187,94.3318,94.3318,19525.0
2015-08-14 12:45:00,119.42,119.44,119.27,119.27,20905.0,94.3318,94.3476,94.2133,94.2133,20905.0
2015-08-14 12:50:00,119.25,119.26,119.12,119.16,30577.0,94.1975,94.2054,94.0948,94.1264,30577.0
2015-08-14 12:55:00,119.18,119.36,119.18,119.34,13892.0,94.1422,94.2844,94.1422,94.2686,13892.0
2015-08-14 13:00:00,119.36,119.53,119.33,119.52,41749.0,94.2844,94.4187,94.2607,94.4108,41749.0
2015-08-14 13:05:00,119.53,119.54,119.48,119.51,34585.0,94.4187,94.4266,94.3792,94.4029,34585.0
2015-08-14 13:10:00,119.51,119.62,119.47,119.6,35649.0,94.4029,94.4898,94.3713,94.474,35649.0
2015-08-14 13:15:00,119.61,119.68,119.56,119.59,27572.0,94.4819,94.5372,94.4424,94.4661,27572.0
2015-08-14 13:20:00,119.59,119.7,119.59,119.59,33312.0,94.4661,94.553,94.4661,94.4661,33312.0
2015-08-14 13:25:00,119.59,119.65,119.56,119.63,67085.0,94.4661,94.5135,94.4424,94.4977,67085.0
2015-08-14 13:30:00,119.64,119.77,119.63,119.77,63109.0,94.5056,94.6083,94.4977,94.6083,63109.0
2015-08-14 13:35:00,119.77,119.77,119.62,119.64,28044.0,94.6083,94.6083,94.4898,94.5056,28044.0
2015-08-14 13:40:00,119.63,119.63,119.51,119.54,30502.0,94.4977,94.4977,94.4029,94.4266,30502.0
2015-08-14 13:45:00,119.54,119.54,119.32,119.35,40050.0,94.4266,94.4266,94.2528,94.2765,40050.0
2015-08-14 13:50:00,119.36,119.5,119.33,119.49,20569.0,94.2844,94.395,94.2607,94.3871,20569.0
2015-08-14 13:55:00,119.49,119.51,119.39,119.46,22090.0,94.3871,94.4029,94.3081,94.3634,22090.0
2015-08-14 14:00:00,119.48,119.59,119.45,119.56,25066.0,94.3792,94.4661,94.3555,94.4424,25066.0
2015-08-14 14:05:00,119.56,119.57,119.43,119.51,51123.0,94.4424,94.4503,94.3397,94.4029,51123.0
2015-08-14 14:10:00,119.51,119.69,119.51,119.63,41160.0,94.4029,94.5451,94.4029,94.4977,41160.0
2015-08-14 14:15:00,119.64,119.65,119.59,119.59,30465.0,94.5056,94.5135,94.4661,94.4661,30465.0
2015-08-14 14:20:00,119.59,119.72,119.59,119.69,206338.0,94.4661,94.5688,94.4661,94.5451,206338.0
2015-08-14 14:25:00,119.68,119.76,119.67,119.75,47910.0,94.5372,94.6004,94.5293,94.5925,47910.0
2015-08-14 14:30:00,119.75,119.79,119.71,119.78,55130.0,94.5925,94.6241,94.5609,94.6162,55130.0
2015-08-14 14:35:00,119.79,119.84,119.73,119.83,57346.0,94.6241,94.6636,94.5767,94.6557,57346.0
2015-08-14 14:40:00,119.83,119.84,119.67,119.68,62447.0,94.6557,94.6636,94.5293,94.5372,62447.0
2015-08-14 14:45:00,119.68,119.68,119.57,119.59,28009.0,94.5372,94.5372,94.4503,94.4661,28009.0
2015-08-14 14:50:00,119.58,119.59,119.51,119.57,24743.0,94.4582,94.4661,94.4029,94.4503,24743.0
2015-08-14 14:55:00,119.58,119.63,119.55,119.58,26804.0,94.4582,94.4977,94.4345,94.4582,26804.0
2015-08-14 15:00:00,119.58,119.86,119.57,119.84,70175.0,94.4582,94.6794,94.4503,94.6636,70175.0
2015-08-14 15:05:00,119.85,119.85,119.77,119.8,38114.0,94.6715,94.6715,94.6083,94.632,38114.0
2015-08-14 15:10:00,119.8,119.89,119.78,119.87,41742.0,94.632,94.703,94.6162,94.6873,41742.0
2015-08-14 15:15:00,119.87,119.88,119.74,119.75,54392.0,94.6873,94.6952,94.5846,94.5925,54392.0
2015-08-14 15:20:00,119.74,119.84,119.73,119.84,55126.0,94.5846,94.6636,94.5767,94.6636,55126.0
2015-08-14 15:25:00,119.83,119.83,119.7,119.71,44599.0,94.6557,94.6557,94.553,94.5609,44599.0
2015-08-14 15:30:00,119.71,119.76,119.66,119.71,66962.0,94.5609,94.6004,94.5214,94.5609,66962.0
2015-08-14 15:35:00,119.7,119.75,119.68,119.69,95650.0,94.553,94.5925,94.5372,94.5451,95650.0
2015-08-14 15:40:00,119.68,119.69,119.6,119.65,88582.0,94.5372,94.5451,94.474,94.5135,88582.0
2015-08-14 15:45:00,119.64,119.77,119.62,119.71,90775.0,94.5056,94.6083,94.4898,94.5609,90775.0
2015-08-14 15:50:00,119.72,119.8,119.66,119.67,98757.0,94.5688,94.632,94.5214,94.5293,98757.0
2015-08-14 15:55:00,119.67,119.81,119.66,119.75,236227.0,94.5293,94.6399,94.5214,94.5925,236227.0
2015-08-17 09:30:00,119.1,119.45,119.0,119.04,115236.0,94.079,94.3555,94.0,94.0316,115236.0
2015-08-17 09:35:00,119.02,119.06,118.73,118.89,82045.0,94.0158,94.0474,93.7867,93.9131,82045.0
2015-08-17 09:40:00,118.86,119.06,118.76,119.01,89945.0,93.8894,94.0474,93.8104,94.0079,89945.0
2015-08-17 09:45:00,118.97,119.15,118.87,119.1,67384.0,93.9763,94.1185,93.8973,94.079,67384.0
2015-08-17 09:50:00,119.08,119.14,118.87,119.08,97287.0,94.0632,94.1106,93.8973,94.0632,97287.0
2015-08-17 09:55:00,119.07,119.24,119.03,119.04,52048.0,94.0553,94.1896,94.0237,94.0316,52048.0
2015-08-17 10:00:00,119.02,119.2,118.76,119.2,81258.0,94.0158,94.158,93.8104,94.158,81258.0
2015-08-17 10:05:00,119.2,119.44,119.18,119.34,76827.0,94.158,94.3476,94.1422,94.2686,76827.0
2015-08-17 10:10:00,119.37,119.5,119.27,119.47,48212.0,94.2923,94.395,94.2133,94.3713,48212.0
2015-08-17 10:15:00,119.46,119.88,119.41,119.84,64582.0,94.3634,94.6952,94.3239,94.6636,64582.0
2015-08-17 10:20:00,119.85,119.97,119.79,119.86,70654.0,94.6715,94.7662,94.6241,94.6794,70654.0
2015-08-17 10:25:00,119.86,119.98,119.81,119.94,61649.0,94.6794,94.7741,94.6399,94.7425,61649.0
2015-08-17 10:30:00,119.95,120.1,119.94,120.04,67611.0,94.7504,94.8689,94.7425,94.8215,67611.0
2015-08-17 10:35:00,120.03,120.07,119.94,120.01,63541.0,94.8136,94.8452,94.7425,94.7978,63541.0
2015-08-17 10:40:00,120.0,120.09,119.9,120.07,62518.0,94.7899,94.861,94.7109,94.8452,62518.0
2015-08-17 10:45:00,120.08,120.2,120.02,120.05,55311.0,94.8531,94.9479,94.8057,94.8294,55311.0
2015-08-17 10:50:00,120.05,120.23,120.05,120.2,52295.0,94.8294,94.9716,94.8294,94.9479,52295.0
2015-08-17 10:55:00,120.21,120.32,120.19,120.25,60739.0,94.9558,95.0427,94.94,94.9874,60739.0
2015-08-17 11:00:00,120.25,120.47,120.23,120.43,70992.0,94.9874,95.1612,94.9716,95.1296,70992.0
2015-08-17 11:05:00,120.42,120.68,120.4,120.68,62586.0,95.1217,95.3271,95.1059,95.3271,62586.0
2015-08-17 11:10:00,120.68,120.75,120.55,120.63,71387.0,95.3271,95.3824,95.2244,95.2876,71387.0
2015-08-17 11:15:00,120.64,120.72,120.32,120.4,88349.0,95.2955,95.3587,95.0427,95.1059,88349.0
2015-08-17 11:20:00,120.39,120.49,120.28,120.32,52249.0,95.098,95.177,95.0111,95.0427,52249.0
2015-08-17 11:25:00,120.32,120.39,120.22,120.24,38700.0,95.0427,95.098,94.9637,94.9795,38700.0
2015-08-17 11:30:00,120.24,120.36,120.2,120.25,82408.0,94.9795,95.0743,94.9479,94.9874,82408.0
2015-08-17 11:35:00,120.25,120.34,120.2,120.2,33949.0,94.9874,95.0585,94.9479,94.9479,33949.0
2015-08-17 11:40:00,120.2,120.26,120.15,120.24,34247.0,94.9479,94.9953,94.9084,94.9795,34247.0
2015-08-17 11:45:00,120.25,120.36,120.24,120.27,28781.0,94.9874,95.0743,94.9795,95.0032,28781.0
2015-08-17 11:50:00,120.27,120.28,120.08,120.1,34957.0,95.0032,95.0111,94.8531,94.8689,34957.0
2015-08-17 11:55:00,120.11,120.19,120.06,120.17,29354.0,94.8768,94.94,94.8373,94.9242,29354.0
2015-08-17 12:00:00,120.15,120.25,120.13,120.24,29992.0,94.9084,94.9874,94.8926,94.9795,29992.0
2015-08-17 12:05:00,120.25,120.31,120.2,120.27,28670.0,94.9874,95.0348,94.9479,95.0032,28670.0
2015-08-17 12:10:00,120.27,120.28,120.14,120.15,48055.0,95.0032,95.0111,94.9005,94.9084,48055.0
2015-08-17 12:15:00,120.14,120.18,119.92,119.93,50097.0,94.9005,94.9321,94.7267,94.7346,50097.0
2015-08-17 12:20:00,119.92,120.05,119.92,120.05,37225.0,94.7267,94.8294,94.7267,94.8294,37225.0
2015-08-17 12:25:00,120.04,120.2,120.01,120.15,19212.0,94.8215,94.9479,94.7978,94.9084,19212.0
2015-08-17 12:30:00,120.15,120.22,120.12,120.14,16462.0,94.9084,94.9637,94.8847,94.9005,16462.0
2015-08-17 12:35:00,120.13,120.21,120.13,120.15,22556.0,94.8926,94.9558,94.8926,94.9084,22556.0
2015-08-17 12:40:00,120.16,120.18,120.14,120.16,33771.0,94.9163,94.9321,94.9005,94.9163,33771.0
2015-08-17 12:45:00,120.16,120.17,120.02,120.04,57358.0,94.9163,94.9242,94.8057,94.8215,57358.0
2015-08-17 12:50:00,120.04,120.05,119.94,119.95,36707.0,94.8215,94.8294,94.7425,94.7504,36707.0
2015-08-17 12:55:00,119.95,120.1,119.94,120.08,52100.0,94.7504,94.8689,94.7425,94.8531,52100.0
2015-08-17 13:00:00,120.08,120.24,120.0,120.2,127685.0,94.8531,94.9795,94.7899,94.9479,127685.0
2015-08-17 13:05:00,120.21,120.29,120.2,120.27,28450.0,94.9558,95.019,94.9479,95.0032,28450.0
2015-08-17 13:10:00,120.27,120.36,120.25,120.32,26319.0,95.0032,95.0743,94.9874,95.0427,26319.0
2015-08-17 13:15:00,120.33,120.41,120.23,120.24,33375.0,95.0506,95.1138,94.9716,94.9795,33375.0
2015-08-17 13:20:00,120.25,120.27,120.19,120.2,60037.0,94.9874,95.0032,94.94,94.9479,60037.0
2015-08-17 13:25:00,120.21,120.34,120.2,120.34,39465.0,94.9558,95.0585,94.9479,95.0585,39465.0
2015-08-17 13:30:00,120.35,120.38,120.26,120.31,37073.0,95.0664,95.0901,94.9953,95.0348,37073.0
2015-08-17 13:35:00,120.31,120.34,120.23,120.34,24137.0,95.0348,95.0585,94.9716,95.0585,24137.0
2015-08-17 13:40:00,120.32,120.34,120.25,120.28,22717.0,95.0427,95.0585,94.9874,95.0111,22717.0
2015-08-17 13:45:00,120.29,120.36,120.27,120.28,20806.0,95.019,95.0743,95.0032,95.0111,20806.0
2015-08-17 13:50:00,120.28,120.3,120.25,120.29,25497.0,95.0111,95.0269,94.9874,95.019,25497.0
2015-08-17 13:55:00,120.29,120.37,120.28,120.29,32706.0,95.019,95.0822,95.0111,95.019,32706.0
2015-08-17 14:00:00,120.29,120.35,120.28,120.35,30317.0,95.019,95.0664,95.0111,95.0664,30317.0
2015-08-17 14:05:00,120.34,120.46,120.34,120.37,44568.0,95.0585,95.1533,95.0585,95.0822,44568.0
2015-08-17 14:10:00,120.37,120.4,120.36,120.39,28118.0,95.0822,95.1059,95.0743,95.098,28118.0
2015-08-17 14:15:00,120.39,120.39,120.26,120.36,38058.0,95.098,95.098,94.9953,95.0743,38058.0
2015-08-17 14:20:00,120.36,120.41,120.33,120.39,44495.0,95.0743,95.1138,95.0506,95.098,44495.0
2015-08-17 14:25:00,120.4,120.44,120.33,120.35,39082.0,95.1059,95.1375,95.0506,95.0664,39082.0
2015-08-17 14:30:00,120.36,120.36,120.3,120.32,27313.0,95.0743,95.0743,95.0269,95.0427,27313.0
2015-08-17 14:35:00,120.32,120.34,120.16,120.18,66491.0,95.0427,95.0585,94.9163,94.9321,66491.0
2015-08-17 14:40:00,120.19,120.25,120.15,120.17,54142.0,94.94,94.9874,94.9084,94.9242,54142.0
2015-08-17 14:45:00,120.18,120.18,120.14,120.16,63119.0,94.9321,94.9321,94.9005,94.9163,63119.0
2015-08-17 14:50:00,120.16,120.16,120.07,120.12,46127.0,94.9163,94.9163,94.8452,94.8847,46127.0
2015-08-17 14:55:00,120.12,120.25,120.11,120.25,60939.0,94.8847,94.9874,94.8768,94.9874,60939.0
2015-08-17 15:00:00,120.25,120.28,120.19,120.23,44383.0,94.9874,95.0111,94.94,94.9716,44383.0
2015-08-17 15:05:00,120.23,120.3,120.23,120.28,43115.0,94.9716,95.0269,94.9716,95.0111,43115.0
2015-08-17 15:10:00,120.27,120.29,120.23,120.28,42249.0,95.0032,95.019,94.9716,95.0111,42249.0
2015-08-17 15:15:00,120.29,120.29,120.13,120.15,58165.0,95.019,95.019,94.8926,94.9084,58165.0
2015-08-17 15:20:00,120.14,120.14,120.02,120.1,170751.0,94.9005,94.9005,94.8057,94.8689,170751.0
2015-08-17 15:25:00,120.1,120.1,120.01,120.04,123687.0,94.8689,94.8689,94.7978,94.8215,123687.0
2015-08-17 15:30:00,120.04,120.05,119.95,119.99,171217.0,94.8215,94.8294,94.7504,94.782,171217.0
2015-08-17 15:35:00,120.0,120.04,119.95,119.99,107840.0,94.7899,94.8215,94.7504,94.782,107840.0
2015-08-17 15:40:00,119.99,120.0,119.81,119.81,139858.0,94.782,94.7899,94.6399,94.6399,139858.0
2015-08-17 15:45:00,119.82,119.99,119.69,119.91,203819.0,94.6478,94.782,94.5451,94.7188,203819.0
2015-08-17 15:50:00,119.9,119.99,119.79,119.98,224504.0,94.7109,94.782,94.6241,94.7741,224504.0
2015-08-17 15:55:00,119.97,120.11,119.7,119.74,453039.0,94.7662,94.8768,94.553,94.5846,453039.0
2015-08-18 09:30:00,121.83,122.32,121.15,121.7,692997.0,96.2355,96.6225,95.6983,96.1328,692997.0
2015-08-18 09:35:00,121.8,122.64,121.7,122.22,386248.0,96.2118,96.8753,96.1328,96.5436,386248.0
2015-08-18 09:40:00,122.21,123.0,122.2,122.67,453957.0,96.5357,97.1597,96.5278,96.899,453957.0
2015-08-18 09:45:00,122.67,122.78,122.2,122.74,236303.0,96.899,96.9859,96.5278,96.9543,236303.0
2015-08-18 09:50:00,122.76,122.76,121.95,122.14,353914.0,96.9701,96.9701,96.3303,96.4804,353914.0
2015-08-18 09:55:00,122.14,122.22,122.0,122.16,186766.0,96.4804,96.5436,96.3698,96.4962,186766.0
2015-08-18 10:00:00,122.17,122.68,122.17,122.62,246787.0,96.5041,96.9069,96.5041,96.8595,246787.0
2015-08-18 10:05:00,122.62,122.78,122.26,122.74,165575.0,96.8595,96.9859,96.5752,96.9543,165575.0
2015-08-18 10:10:00,122.75,122.85,122.67,122.81,185886.0,96.9622,97.0412,96.899,97.0096,185886.0
2015-08-18 10:15:00,122.82,123.42,122.76,123.41,267030.0,97.0175,97.4915,96.9701,97.4836,267030.0
2015-08-18 10:20:00,123.39,123.77,123.14,123.62,285807.0,97.4678,97.7679,97.2703,97.6494,285807.0
2015-08-18 10:25:00,123.66,123.73,123.41,123.45,123671.0,97.681,97.7363,97.4836,97.5152,123671.0
2015-08-18 10:30:00,123.46,123.63,123.33,123.45,93931.0,97.5231,97.6573,97.4204,97.5152,93931.0
2015-08-18 10:35:00,123.47,123.5,123.22,123.35,133710.0,97.5309,97.5546,97.3335,97.4362,133710.0
2015-08-18 10:40:00,123.35,123.44,123.2,123.38,244824.0,97.4362,97.5073,97.3177,97.4599,244824.0
2015-08-18 10:45:00,123.41,123.75,123.29,123.74,132219.0,97.4836,97.7521,97.3888,97.7442,132219.0
2015-08-18 10:50:00,123.75,123.8,123.43,123.61,179359.0,97.7521,97.7916,97.4994,97.6415,179359.0
2015-08-18 10:55:00,123.61,123.77,123.45,123.72,107912.0,97.6415,97.7679,97.5152,97.7284,107912.0
2015-08-18 11:00:00,123.71,123.72,123.0,123.21,162116.0,97.7205,97.7284,97.1597,97.3256,162116.0
2015-08-18 11:05:00,123.23,123.7,123.23,123.6,98378.0,97.3414,97.7126,97.3414,97.6336,98378.0
2015-08-18 11:10:00,123.6,123.68,123.33,123.45,60488.0,97.6336,97.6968,97.4204,97.5152,60488.0
2015-08-18 11:15:00,123.44,123.61,123.33,123.34,75697.0,97.5073,97.6415,97.4204,97.4283,75697.0
2015-08-18 11:20:00,123.34,123.35,123.17,123.31,54516.0,97.4283,97.4362,97.294,97.4046,54516.0
2015-08-18 11:25:00,123.31,123.47,123.23,123.28,74371.0,97.4046,97.5309,97.3414,97.3809,74371.0
2015-08-18 11:30:00,123.28,123.31,122.89,122.97,92167.0,97.3809,97.4046,97.0728,97.136,92167.0
2015-08-18 11:35:00,122.97,123.02,122.66,122.89,114055.0,97.136,97.1755,96.8911,97.0728,114055.0
2015-08-18 11:40:00,122.9,123.26,122.87,123.26,92613.0,97.0807,97.3651,97.057,97.3651,92613.0
2015-08-18 11:45:00,123.25,123.3,123.05,123.11,57762.0,97.3572,97.3967,97.1992,97.2466,57762.0
2015-08-18 11:50:00,123.15,123.31,122.96,122.99,67789.0,97.2782,97.4046,97.1281,97.1518,67789.0
2015-08-18 11:55:00,122.97,122.99,122.71,122.84,94722.0,97.136,97.1518,96.9306,97.0333,94722.0
2015-08-18 12:00:00,122.83,123.09,122.81,122.98,81504.0,97.0254,97.2308,97.0096,97.1439,81504.0
2015-08-18 12:05:00,122.98,123.11,122.9,123.08,42480.0,97.1439,97.2466,97.0807,97.2229,42480.0
2015-08-18 12:10:00,123.09,123.12,122.9,122.9,84776.0,97.2308,97.2545,97.0807,97.0807,84776.0
2015-08-18 12:15:00,122.9,122.93,122.53,122.54,87494.0,97.0807,97.1044,96.7884,96.7963,87494.0
2015-08-18 12:20:00,122.52,122.54,122.23,122.43,106700.0,96.7805,96.7963,96.5515,96.7094,106700.0
2015-08-18 12:25:00,122.45,122.47,122.24,122.27,64653.0,96.7252,96.741,96.5594,96.5831,64653.0
2015-08-18 12:30:00,122.27,122.47,122.22,122.44,54562.0,96.5831,96.741,96.5436,96.7173,54562.0
2015-08-18 12:35:00,122.44,122.52,122.31,122.47,76369.0,96.7173,96.7805,96.6146,96.741,76369.0
2015-08-18 12:40:00,122.45,122.45,122.28,122.33,70508.0,96.7252,96.7252,96.5909,96.6304,70508.0
2015-08-18 12:45:00,122.32,122.47,122.29,122.33,53554.0,96.6225,96.741,96.5988,96.6304,53554.0
2015-08-18 12:50:00,122.34,122.73,122.34,122.72,63677.0,96.6383,96.9464,96.6383,96.9385,63677.0
2015-08-18 12:55:00,122.71,122.73,122.43,122.53,55626.0,96.9306,96.9464,96.7094,96.7884,55626.0
2015-08-18 13:00:00,122.5,122.51,122.22,122.4,88845.0,96.7647,96.7726,96.5436,96.6857,88845.0
2015-08-18 13:05:00,122.4,122.49,122.34,122.4,36840.0,96.6857,96.7568,96.6383,96.6857,36840.0
2015-08-18 13:10:00,122.4,122.45,122.3,122.4,34682.0,96.6857,96.7252,96.6067,96.6857,34682.0
2015-08-18 13:15:00,122.39,122.56,122.39,122.55,60283.0,96.6778,96.8121,96.6778,96.8042,60283.0
2015-08-18 13:20:00,122.55,122.68,122.47,122.53,77999.0,96.8042,96.9069,96.741,96.7884,77999.0
2015-08-18 13:25:00,122.53,122.57,122.41,122.5,99003.0,96.7884,96.82,96.6936,96.7647,99003.0
2015-08-18 13:30:00,122.51,122.58,122.43,122.56,56939.0,96.7726,96.8279,96.7094,96.8121,56939.0
2015-08-18 13:35:00,122.58,122.78,122.55,122.7,69023.0,96.8279,96.9859,96.8042,96.9227,69023.0
2015-08-18 13:40:00,122.7,122.77,122.61,122.61,70417.0,96.9227,96.978,96.8516,96.8516,70417.0
2015-08-18 13:45:00,122.61,122.61,122.22,122.24,89236.0,96.8516,96.8516,96.5436,96.5594,89236.0
2015-08-18 13:50:00,122.26,122.26,122.12,122.25,81282.0,96.5752,96.5752,96.4646,96.5673,81282.0
2015-08-18 13:55:00,122.23,122.27,122.21,122.26,114062.0,96.5515,96.5831,96.5357,96.5752,114062.0
2015-08-18 14:00:00,122.26,122.29,122.04,122.21,119234.0,96.5752,96.5988,96.4014,96.5357,119234.0
2015-08-18 14:05:00,122.2,122.55,122.2,122.4,99020.0,96.5278,96.8042,96.5278,96.6857,99020.0
2015-08-18 14:10:00,122.41,122.44,122.3,122.4,43058.0,96.6936,96.7173,96.6067,96.6857,43058.0
2015-08-18 14:15:00,122.42,122.43,122.34,122.43,34106.0,96.7015,96.7094,96.6383,96.7094,34106.0
2015-08-18 14:20:00,122.43,122.46,122.36,122.37,47423.0,96.7094,96.7331,96.6541,96.662,47423.0
2015-08-18 14:25:00,122.37,122.52,122.35,122.4,62904.0,96.662,96.7805,96.6462,96.6857,62904.0
2015-08-18 14:30:00,122.39,122.47,122.24,122.26,71299.0,96.6778,96.741,96.5594,96.5752,71299.0
2015-08-18 14:35:00,122.24,122.47,122.24,122.41,42758.0,96.5594,96.741,96.5594,96.6936,42758.0
2015-08-18 14:40:00,122.4,122.42,122.19,122.29,65368.0,96.6857,96.7015,96.5199,96.5988,65368.0
2015-08-18 14:45:00,122.3,122.39,122.26,122.38,46433.0,96.6067,96.6778,96.5752,96.6699,46433.0
2015-08-18 14:50:00,122.37,122.37,122.23,122.32,79914.0,96.662,96.662,96.5515,96.6225,79914.0
2015-08-18 14:55:00,122.32,122.41,122.24,122.38,68604.0,96.6225,96.6936,96.5594,96.6699,68604.0
2015-08-18 15:00:00,122.4,122.47,122.32,122.46,53043.0,96.6857,96.741,96.6225,96.7331,53043.0
2015-08-18 15:05:00,122.47,122.62,122.42,122.6,57365.0,96.741,96.8595,96.7015,96.8437,57365.0
2015-08-18 15:10:00,122.6,122.67,122.56,122.67,73306.0,96.8437,96.899,96.8121,96.899,73306.0
2015-08-18 15:15:00,122.67,122.83,122.66,122.76,83778.0,96.899,97.0254,96.8911,96.9701,83778.0
2015-08-18 15:20:00,122.76,122.76,122.68,122.68,96548.0,96.9701,96.9701,96.9069,96.9069,96548.0
2015-08-18 15:25:00,122.69,122.92,122.68,122.91,69042.0,96.9148,97.0965,96.9069,97.0886,69042.0
2015-08-18 15:30:00,122.91,122.92,122.78,122.79,123866.0,97.0886,97.0965,96.9859,96.9938,123866.0
2015-08-18 15:35:00,122.79,123.03,122.76,122.99,82162.0,96.9938,97.1834,96.9701,97.1518,82162.0
2015-08-18 15:40:00,122.99,123.1,122.93,122.95,209434.0,97.1518,97.2387,97.1044,97.1202,209434.0
2015-08-18 15:45:00,122.95,123.1,122.81,123.09,135341.0,97.1202,97.2387,97.0096,97.2308,135341.0
2015-08-18 15:50:00,123.08,123.09,122.88,122.92,117786.0,97.2229,97.2308,97.0649,97.0965,117786.0
2015-08-18 15:55:00,122.92,123.0,122.78,122.8,338104.0,97.0965,97.1597,96.9859,97.0017,338104.0
2015-08-19 09:30:00,122.67,122.74,122.43,122.65,186352.0,96.899,96.9543,96.7094,96.8832,186352.0
2015-08-19 09:35:00,122.65,123.42,122.63,123.4,148497.0,96.8832,97.4915,96.8674,97.4757,148497.0
2015-08-19 09:40:00,123.39,123.5,123.11,123.26,164735.0,97.4678,97.5546,97.2466,97.3651,164735.0
2015-08-19 09:45:00,123.28,123.28,122.7,123.0,208345.0,97.3809,97.3809,96.9227,97.1597,208345.0
2015-08-19 09:50:00,122.99,123.17,122.8,123.12,127555.0,97.1518,97.294,97.0017,97.2545,127555.0
2015-08-19 09:55:00,123.1,123.19,122.88,122.88,126129.0,97.2387,97.3098,97.0649,97.0649,126129.0
2015-08-19 10:00:00,122.88,123.26,122.8,123.16,81695.0,97.0649,97.3651,97.0017,97.2861,81695.0
2015-08-19 10:05:00,123.17,123.49,123.14,123.41,85205.0,97.294,97.5467,97.2703,97.4836,85205.0
2015-08-19 10:10:00,123.42,123.43,123.21,123.23,73270.0,97.4915,97.4994,97.3256,97.3414,73270.0
2015-08-19 10:15:00,123.24,123.24,122.83,122.95,69735.0,97.3493,97.3493,97.0254,97.1202,69735.0
2015-08-19 10:20:00,122.94,123.01,122.82,122.94,52500.0,97.1123,97.1676,97.0175,97.1123,52500.0
2015-08-19 10:25:00,122.92,123.17,122.92,123.09,42833.0,97.0965,97.294,97.0965,97.2308,42833.0
2015-08-19 10:30:00,123.07,123.1,122.92,123.02,55400.0,97.215,97.2387,97.0965,97.1755,55400.0
2015-08-19 10:35:00,123.03,123.03,122.83,122.88,64355.0,97.1834,97.1834,97.0254,97.0649,64355.0
2015-08-19 10:40:00,122.88,122.92,122.68,122.74,70522.0,97.0649,97.0965,96.9069,96.9543,70522.0
2015-08-19 10:45:00,122.73,122.85,122.6,122.73,104473.0,96.9464,97.0412,96.8437,96.9464,104473.0
2015-08-19 10:50:00,122.73,122.8,122.55,122.61,68900.0,96.9464,97.0017,96.8042,96.8516,68900.0
2015-08-19 10:55:00,122.6,122.79,122.5,122.79,92446.0,96.8437,96.9938,96.7647,96.9938,92446.0
2015-08-19 11:00:00,122.79,122.81,122.68,122.72,106905.0,96.9938,97.0096,96.9069,96.9385,106905.0
2015-08-19 11:05:00,122.7,122.89,122.64,122.89,72767.0,96.9227,97.0728,96.8753,97.0728,72767.0
2015-08-19 11:10:00,122.89,123.08,122.8,123.03,59625.0,97.0728,97.2229,97.0017,97.1834,59625.0
2015-08-19 11:15:00,123.04,123.04,122.84,122.86,51621.0,97.1913,97.1913,97.0333,97.0491,51621.0
2015-08-19 11:20:00,122.86,122.92,122.72,122.74,48063.0,97.0491,97.0965,96.9385,96.9543,48063.0
2015-08-19 11:25:00,122.73,122.74,122.54,122.62,36720.0,96.9464,96.9543,96.7963,96.8595,36720.0
2015-08-19 11:30:00,122.62,122.62,122.51,122.56,43799.0,96.8595,96.8595,96.7726,96.8121,43799.0
2015-08-19 11:35:00,122.55,122.78,122.54,122.78,39856.0,96.8042,96.9859,96.7963,96.9859,39856.0
2015-08-19 11:40:00,122.78,122.8,122.67,122.69,34302.0,96.9859,97.0017,96.899,96.9148,34302.0
2015-08-19 11:45:00,122.68,122.68,122.4,122.43,45180.0,96.9069,96.9069,96.6857,96.7094,45180.0
2015-08-19 11:50:00,122.43,122.59,122.42,122.55,57082.0,96.7094,96.8358,96.7015,96.8042,57082.0
2015-08-19 11:55:00,122.58,122.8,122.55,122.74,65854.0,96.8279,97.0017,96.8042,96.9543,65854.0
2015-08-19 12:00:00,122.73,122.78,122.63,122.71,41164.0,96.9464,96.9859,96.8674,96.9306,41164.0
2015-08-19 12:05:00,122.68,122.69,122.53,122.57,28991.0,96.9069,96.9148,96.7884,96.82,28991.0
2015-08-19 12:10:00,122.59,122.62,122.48,122.48,36615.0,96.8358,96.8595,96.7489,96.7489,36615.0
2015-08-19 12:15:00,122.46,122.47,122.22,122.25,57612.0,96.7331,96.741,96.5436,96.5673,57612.0
2015-08-19 12:20:00,122.25,122.31,122.13,122.25,59357.0,96.5673,96.6146,96.4725,96.5673,59357.0
2015-08-19 12:25:00,122.26,122.39,122.26,122.36,23281.0,96.5752,96.6778,96.5752,96.6541,23281.0
2015-08-19 12:30:00,122.37,122.56,122.33,122.56,23963.0,96.662,96.8121,96.6304,96.8121,23963.0
2015-08-19 12:35:00,122.54,122.64,122.51,122.64,36778.0,96.7963,96.8753,96.7726,96.8753,36778.0
2015-08-19 12:40:00,122.65,122.79,122.62,122.76,42055.0,96.8832,96.9938,96.8595,96.9701,42055.0
2015-08-19 12:45:00,122.77,122.83,122.7,122.83,48967.0,96.978,97.0254,96.9227,97.0254,48967.0
2015-08-19 12:50:00,122.83,122.96,122.8,122.96,38364.0,97.0254,97.1281,97.0017,97.1281,38364.0
2015-08-19 12:55:00,122.96,122.98,122.74,122.84,40465.0,97.1281,97.1439,96.9543,97.0333,40465.0
2015-08-19 13:00:00,122.84,122.94,122.77,122.94,29825.0,97.0333,97.1123,96.978,97.1123,29825.0
2015-08-19 13:05:00,122.95,123.0,122.89,122.95,31655.0,97.1202,97.1597,97.0728,97.1202,31655.0
2015-08-19 13:10:00,122.96,123.15,122.94,123.11,45272.0,97.1281,97.2782,97.1123,97.2466,45272.0
2015-08-19 13:15:00,123.11,123.18,123.05,123.15,34573.0,97.2466,97.3019,97.1992,97.2782,34573.0
2015-08-19 13:20:00,123.15,123.27,123.12,123.23,36782.0,97.2782,97.373,97.2545,97.3414,36782.0
2015-08-19 13:25:00,123.23,123.26,123.11,123.13,47928.0,97.3414,97.3651,97.2466,97.2624,47928.0
2015-08-19 13:30:00,123.11,123.28,123.1,123.24,30778.0,97.2466,97.3809,97.2387,97.3493,30778.0
2015-08-19 13:35:00,123.24,123.32,123.01,123.16,41696.0,97.3493,97.4125,97.1676,97.2861,41696.0
2015-08-19 13:40:00,123.15,123.39,123.15,123.38,43404.0,97.2782,97.4678,97.2782,97.4599,43404.0
2015-08-19 13:45:00,123.4,123.58,123.29,123.48,62099.0,97.4757,97.6178,97.3888,97.5388,62099.0
2015-08-19 13:50:00,123.47,123.49,123.33,123.34,38840.0,97.5309,97.5467,97.4204,97.4283,38840.0
2015-08-19 13:55:00,123.34,123.39,123.24,123.35,43449.0,97.4283,97.4678,97.3493,97.4362,43449.0
2015-08-19 14:00:00,123.36,123.53,123.29,123.44,61838.0,97.4441,97.5783,97.3888,97.5073,61838.0
2015-08-19 14:05:00,123.42,123.5,123.32,123.39,219964.0,97.4915,97.5546,97.4125,97.4678,219964.0
2015-08-19 14:10:00,123.4,123.79,123.35,123.68,209273.0,97.4757,97.7837,97.4362,97.6968,209273.0
2015-08-19 14:15:00,123.7,123.75,123.42,123.44,48675.0,97.7126,97.7521,97.4915,97.5073,48675.0
2015-08-19 14:20:00,123.45,123.5,123.26,123.31,61320.0,97.5152,97.5546,97.3651,97.4046,61320.0
2015-08-19 14:25:00,123.33,123.33,123.17,123.19,35723.0,97.4204,97.4204,97.294,97.3098,35723.0
2015-08-19 14:30:00,123.2,123.25,123.08,123.12,83190.0,97.3177,97.3572,97.2229,97.2545,83190.0
2015-08-19 14:35:00,123.14,123.37,123.14,123.3,80492.0,97.2703,97.452,97.2703,97.3967,80492.0
2015-08-19 14:40:00,123.31,123.36,123.09,123.16,40104.0,97.4046,97.4441,97.2308,97.2861,40104.0
2015-08-19 14:45:00,123.17,123.2,123.0,123.15,44135.0,97.294,97.3177,97.1597,97.2782,44135.0
2015-08-19 14:50:00,123.15,123.16,122.88,122.93,60157.0,97.2782,97.2861,97.0649,97.1044,60157.0
2015-08-19 14:55:00,122.95,122.96,122.64,122.71,72431.0,97.1202,97.1281,96.8753,96.9306,72431.0
2015-08-19 15:00:00,122.71,122.73,122.56,122.64,77470.0,96.9306,96.9464,96.8121,96.8753,77470.0
2015-08-19 15:05:00,122.64,122.8,122.62,122.73,63165.0,96.8753,97.0017,96.8595,96.9464,63165.0
2015-08-19 15:10:00,122.73,122.81,122.65,122.75,40866.0,96.9464,97.0096,96.8832,96.9622,40866.0
2015-08-19 15:15:00,122.75,122.8,122.53,122.78,67867.0,96.9622,97.0017,96.7884,96.9859,67867.0
2015-08-19 15:20:00,122.77,123.02,122.73,122.85,87569.0,96.978,97.1755,96.9464,97.0412,87569.0
2015-08-19 15:25:00,122.85,123.02,122.75,123.0,65323.0,97.0412,97.1755,96.9622,97.1597,65323.0
2015-08-19 15:30:00,123.0,123.11,122.93,122.97,90392.0,97.1597,97.2466,97.1044,97.136,90392.0
2015-08-19 15:35:00,122.98,122.99,122.76,122.84,81174.0,97.1439,97.1518,96.9701,97.0333,81174.0
2015-08-19 15:40:00,122.83,123.01,122.81,122.9,99392.0,97.0254,97.1676,97.0096,97.0807,99392.0
2015-08-19 15:45:00,122.89,123.01,122.84,122.85,140892.0,97.0728,97.1676,97.0333,97.0412,140892.0
2015-08-19 15:50:00,122.85,123.13,122.81,123.03,123676.0,97.0412,97.2624,97.0096,97.1834,123676.0
2015-08-19 15:55:00,123.04,123.04,122.79,122.8,173272.0,97.1913,97.1913,96.9938,97.0017,173272.0
2015-08-20 09:30:00,121.98,122.23,121.54,122.05,175874.0,96.354,96.5515,96.0064,96.4093,175874.0
2015-08-20 09:35:00,122.03,122.24,121.76,122.15,71704.0,96.3935,96.5594,96.1802,96.4883,71704.0
2015-08-20 09:40:00,122.13,122.53,122.05,122.31,82931.0,96.4725,96.7884,96.4093,96.6146,82931.0
2015-08-20 09:45:00,122.28,122.28,121.59,121.76,80162.0,96.5909,96.5909,96.0459,96.1802,80162.0
2015-08-20 09:50:00,121.73,122.03,121.67,122.0,62072.0,96.1565,96.3935,96.1091,96.3698,62072.0
2015-08-20 09:55:00,122.02,122.16,121.66,121.66,55048.0,96.3856,96.4962,96.1012,96.1012,55048.0
2015-08-20 10:00:00,121.73,121.86,121.6,121.74,147629.0,96.1565,96.2592,96.0538,96.1644,147629.0
2015-08-20 10:05:00,121.73,121.82,121.65,121.72,107615.0,96.1565,96.2276,96.0933,96.1486,107615.0
2015-08-20 10:10:00,121.72,121.8,121.63,121.77,103412.0,96.1486,96.2118,96.0775,96.1881,103412.0
2015-08-20 10:15:00,121.77,122.07,121.72,122.02,57263.0,96.1881,96.4251,96.1486,96.3856,57263.0
2015-08-20 10:20:00,122.02,122.05,121.71,121.79,62667.0,96.3856,96.4093,96.1407,96.2039,62667.0
2015-08-20 10:25:00,121.78,121.9,121.68,121.76,87441.0,96.196,96.2908,96.117,96.1802,87441.0
2015-08-20 10:30:00,121.76,121.77,121.47,121.6,62905.0,96.1802,96.1881,95.9511,96.0538,62905.0
2015-08-20 10:35:00,121.61,121.9,121.58,121.82,54550.0,96.0617,96.2908,96.038,96.2276,54550.0
2015-08-20 10:40:00,121.84,121.84,121.67,121.69,29907.0,96.2434,96.2434,96.1091,96.1249,29907.0
2015-08-20 10:45:00,121.68,121.86,121.64,121.86,47092.0,96.117,96.2592,96.0854,96.2592,47092.0
2015-08-20 10:50:00,121.83,121.88,121.78,121.88,45011.0,96.2355,96.275,96.196,96.275,45011.0
2015-08-20 10:55:00,121.87,121.9,121.79,121.88,50661.0,96.2671,96.2908,96.2039,96.275,50661.0
2015-08-20 11:00:00,121.88,122.0,121.8,122.0,59899.0,96.275,96.3698,96.2118,96.3698,59899.0
2015-08-20 11:05:00,122.01,122.01,121.83,121.88,83662.0,96.3777,96.3777,96.2355,96.275,83662.0
2015-08-20 11:10:00,121.89,122.04,121.86,122.01,47410.0,96.2829,96.4014,96.2592,96.3777,47410.0
2015-08-20 11:15:00,122.01,122.04,121.85,121.89,40977.0,96.3777,96.4014,96.2513,96.2829,40977.0
2015-08-20 11:20:00,121.91,122.04,121.89,122.03,23141.0,96.2987,96.4014,96.2829,96.3935,23141.0
2015-08-20 11:25:00,122.05,122.22,122.04,122.13,33454.0,96.4093,96.5436,96.4014,96.4725,33454.0
2015-08-20 11:30:00,122.13,122.15,121.82,121.83,46310.0,96.4725,96.4883,96.2276,96.2355,46310.0
2015-08-20 11:35:00,121.85,121.85,121.71,121.83,29019.0,96.2513,96.2513,96.1407,96.2355,29019.0
2015-08-20 11:40:00,121.82,121.92,121.81,121.88,22646.0,96.2276,96.3066,96.2197,96.275,22646.0
2015-08-20 11:45:00,121.89,121.99,121.88,121.97,14547.0,96.2829,96.3619,96.275,96.3461,14547.0
2015-08-20 11:50:00,121.96,121.97,121.8,121.81,20440.0,96.3382,96.3461,96.2118,96.2197,20440.0
2015-08-20 11:55:00,121.8,121.96,121.79,121.94,22510.0,96.2118,96.3382,96.2039,96.3224,22510.0
2015-08-20 12:00:00,121.94,122.03,121.85,121.85,49265.0,96.3224,96.3935,96.2513,96.2513,49265.0
2015-08-20 12:05:00,121.83,122.01,121.78,121.97,34761.0,96.2355,96.3777,96.196,96.3461,34761.0
2015-08-20 12:10:00,122.01,122.01,121.87,121.87,25637.0,96.3777,96.3777,96.2671,96.2671,25637.0
2015-08-20 12:15:00,121.86,121.89,121.73,121.86,20453.0,96.2592,96.2829,96.1565,96.2592,20453.0
2015-08-20 12:20:00,121.86,121.87,121.61,121.62,34102.0,96.2592,96.2671,96.0617,96.0696,34102.0
2015-08-20 12:25:00,121.62,121.75,121.61,121.69,19862.0,96.0696,96.1723,96.0617,96.1249,19862.0
2015-08-20 12:30:00,121.66,121.84,121.64,121.77,29394.0,96.1012,96.2434,96.0854,96.1881,29394.0
2015-08-20 12:35:00,121.77,121.9,121.77,121.84,40488.0,96.1881,96.2908,96.1881,96.2434,40488.0
2015-08-20 12:40:00,121.83,121.87,121.77,121.8,47814.0,96.2355,96.2671,96.1881,96.2118,47814.0
2015-08-20 12:45:00,121.81,121.81,121.65,121.73,81643.0,96.2197,96.2197,96.0933,96.1565,81643.0
2015-08-20 12:50:00,121.73,121.73,121.56,121.57,27217.0,96.1565,96.1565,96.0222,96.0301,27217.0
2015-08-20 12:55:00,121.58,121.58,121.35,121.35,64098.0,96.038,96.038,95.8563,95.8563,64098.0
2015-08-20 13:00:00,121.35,121.38,121.22,121.23,39571.0,95.8563,95.88,95.7536,95.7615,39571.0
2015-08-20 13:05:00,121.23,121.29,121.15,121.16,62376.0,95.7615,95.8089,95.6983,95.7062,62376.0
2015-08-20 13:10:00,121.16,121.24,121.08,121.16,37837.0,95.7062,95.7694,95.6431,95.7062,37837.0
2015-08-20 13:15:00,121.17,121.36,121.14,121.32,68532.0,95.7141,95.8642,95.6904,95.8326,68532.0
2015-08-20 13:20:00,121.33,121.4,121.28,121.38,46394.0,95.8405,95.8958,95.801,95.88,46394.0
2015-08-20 13:25:00,121.37,121.57,121.24,121.45,32945.0,95.8721,96.0301,95.7694,95.9353,32945.0
2015-08-20 13:30:00,121.41,121.52,121.39,121.45,31209.0,95.9037,95.9906,95.8879,95.9353,31209.0
2015-08-20 13:35:00,121.44,121.44,121.22,121.23,27882.0,95.9274,95.9274,95.7536,95.7615,27882.0
2015-08-20 13:40:00,121.23,121.36,121.09,121.35,51523.0,95.7615,95.8642,95.6509,95.8563,51523.0
2015-08-20 13:45:00,121.35,121.66,121.34,121.66,79397.0,95.8563,96.1012,95.8484,96.1012,79397.0
2015-08-20 13:50:00,121.66,121.76,121.62,121.73,64549.0,96.1012,96.1802,96.0696,96.1565,64549.0
2015-08-20 13:55:00,121.73,121.73,121.59,121.61,37872.0,96.1565,96.1565,96.0459,96.0617,37872.0
2015-08-20 14:00:00,121.59,121.61,121.37,121.38,30118.0,96.0459,96.0617,95.8721,95.88,30118.0
2015-08-20 14:05:00,121.38,121.41,121.32,121.32,47687.0,95.88,95.9037,95.8326,95.8326,47687.0
2015-08-20 14:10:00,121.33,121.37,121.26,121.29,26545.0,95.8405,95.8721,95.7852,95.8089,26545.0
2015-08-20 14:15:00,121.31,121.39,121.19,121.26,45860.0,95.8247,95.8879,95.7299,95.7852,45860.0
2015-08-20 14:20:00,121.25,121.47,121.2,121.35,34909.0,95.7773,95.9511,95.7378,95.8563,34909.0
2015-08-20 14:25:00,121.38,121.38,121.11,121.13,36748.0,95.88,95.88,95.6667,95.6825,36748.0
2015-08-20 14:30:00,121.14,121.22,121.11,121.13,57781.0,95.6904,95.7536,95.6667,95.6825,57781.0
2015-08-20 14:35:00,121.16,121.25,121.15,121.19,43635.0,95.7062,95.7773,95.6983,95.7299,43635.0
2015-08-20 14:40:00,121.19,121.19,120.86,120.95,91747.0,95.7299,95.7299,95.4693,95.5404,91747.0
2015-08-20 14:45:00,120.97,120.98,120.83,120.86,36933.0,95.5562,95.5641,95.4456,95.4693,36933.0
2015-08-20 14:50:00,120.86,121.19,120.84,121.08,36430.0,95.4693,95.7299,95.4535,95.6431,36430.0
2015-08-20 14:55:00,121.09,121.17,121.0,121.05,21380.0,95.6509,95.7141,95.5799,95.6194,21380.0
2015-08-20 15:00:00,121.04,121.17,120.96,121.13,30273.0,95.6115,95.7141,95.5483,95.6825,30273.0
2015-08-20 15:05:00,121.13,121.29,121.09,121.28,45309.0,95.6825,95.8089,95.6509,95.801,45309.0
2015-08-20 15:10:00,121.29,121.37,121.17,121.23,45457.0,95.8089,95.8721,95.7141,95.7615,45457.0
2015-08-20 15:15:00,121.21,121.34,121.1,121.16,57653.0,95.7457,95.8484,95.6588,95.7062,57653.0
2015-08-20 15:20:00,121.18,121.29,121.13,121.16,43108.0,95.722,95.8089,95.6825,95.7062,43108.0
2015-08-20 15:25:00,121.17,121.2,121.05,121.17,66615.0,95.7141,95.7378,95.6194,95.7141,66615.0
2015-08-20 15:30:00,121.17,121.33,121.13,121.17,83543.0,95.7141,95.8405,95.6825,95.7141,83543.0
2015-08-20 15:35:00,121.16,121.24,121.08,121.1,50838.0,95.7062,95.7694,95.6431,95.6588,50838.0
2015-08-20 15:40:00,121.09,121.09,120.93,121.06,78535.0,95.6509,95.6509,95.5246,95.6273,78535.0
2015-08-20 15:45:00,121.05,121.06,120.78,120.9,118780.0,95.6194,95.6273,95.4061,95.5009,118780.0
2015-08-20 15:50:00,120.86,120.93,120.77,120.77,157713.0,95.4693,95.5246,95.3982,95.3982,157713.0
2015-08-20 15:55:00,120.77,120.83,120.55,120.56,384262.0,95.3982,95.4456,95.2244,95.2323,384262.0
2015-08-21 09:30:00,119.54,119.74,119.2,119.51,538024.0,94.4266,94.5846,94.158,94.4029,538024.0
2015-08-21 09:35:00,119.51,119.85,119.32,119.74,112572.0,94.4029,94.6715,94.2528,94.5846,112572.0
2015-08-21 09:40:00,119.78,119.92,119.56,119.6,199580.0,94.6162,94.7267,94.4424,94.474,199580.0
2015-08-21 09:45:00,119.61,119.94,119.41,119.94,150429.0,94.4819,94.7425,94.3239,94.7425,150429.0
2015-08-21 09:50:00,119.94,119.95,119.49,119.69,124418.0,94.7425,94.7504,94.3871,94.5451,124418.0
2015-08-21 09:55:00,119.68,119.8,119.56,119.77,73309.0,94.5372,94.632,94.4424,94.6083,73309.0
2015-08-21 10:00:00,119.75,120.18,119.67,120.18,143066.0,94.5925,94.9321,94.5293,94.9321,143066.0
2015-08-21 10:05:00,120.18,120.36,119.97,120.08,126288.0,94.9321,95.0743,94.7662,94.8531,126288.0
2015-08-21 10:10:00,120.11,120.15,119.71,119.77,65227.0,94.8768,94.9084,94.5609,94.6083,65227.0
2015-08-21 10:15:00,119.77,120.05,119.77,119.93,60676.0,94.6083,94.8294,94.6083,94.7346,60676.0
2015-08-21 10:20:00,119.95,120.1,119.81,119.86,85453.0,94.7504,94.8689,94.6399,94.6794,85453.0
2015-08-21 10:25:00,119.85,119.91,119.66,119.69,101901.0,94.6715,94.7188,94.5214,94.5451,101901.0
2015-08-21 10:30:00,119.69,119.78,119.45,119.47,81421.0,94.5451,94.6162,94.3555,94.3713,81421.0
2015-08-21 10:35:00,119.49,119.51,119.18,119.41,136691.0,94.3871,94.4029,94.1422,94.3239,136691.0
2015-08-21 10:40:00,119.4,119.65,119.38,119.54,66046.0,94.316,94.5135,94.3002,94.4266,66046.0
2015-08-21 10:45:00,119.58,119.65,119.21,119.26,115244.0,94.4582,94.5135,94.1659,94.2054,115244.0
2015-08-21 10:50:00,119.27,119.45,119.24,119.28,68893.0,94.2133,94.3555,94.1896,94.2212,68893.0
2015-08-21 10:55:00,119.26,119.42,119.21,119.42,139768.0,94.2054,94.3318,94.1659,94.3318,139768.0
2015-08-21 11:00:00,119.42,119.42,119.19,119.2,85352.0,94.3318,94.3318,94.1501,94.158,85352.0
2015-08-21 11:05:00,119.21,119.27,119.1,119.1,124147.0,94.1659,94.2133,94.079,94.079,124147.0
2015-08-21 11:10:00,119.1,119.12,118.62,118.84,133307.0,94.079,94.0948,93.6999,93.8736,133307.0
2015-08-21 11:15:00,118.83,118.9,118.78,118.87,52496.0,93.8657,93.921,93.8262,93.8973,52496.0
2015-08-21 11:20:00,118.85,118.95,118.65,118.65,75022.0,93.8815,93.9605,93.7236,93.7236,75022.0
2015-08-21 11:25:00,118.63,118.98,118.63,118.84,63544.0,93.7078,93.9842,93.7078,93.8736,63544.0
2015-08-21 11:30:00,118.83,118.97,118.55,118.58,47450.0,93.8657,93.9763,93.6446,93.6683,47450.0
2015-08-21 11:35:00,118.55,118.76,118.44,118.55,161419.0,93.6446,93.8104,93.5577,93.6446,161419.0
2015-08-21 11:40:00,118.56,118.85,118.51,118.79,85756.0,93.6525,93.8815,93.613,93.8341,85756.0
2015-08-21 11:45:00,118.78,118.83,118.64,118.72,50210.0,93.8262,93.8657,93.7157,93.7788,50210.0
2015-08-21 11:50:00,118.73,118.75,118.44,118.64,63018.0,93.7867,93.8025,93.5577,93.7157,63018.0
2015-08-21 11:55:00,118.66,118.81,118.59,118.72,51344.0,93.7315,93.8499,93.6762,93.7788,51344.0
2015-08-21 12:00:00,118.7,118.8,118.64,118.77,31939.0,93.763,93.842,93.7157,93.8183,31939.0
2015-08-21 12:05:00,118.75,118.93,118.67,118.76,111652.0,93.8025,93.9447,93.7394,93.8104,111652.0
2015-08-21 12:10:00,118.78,118.87,118.49,118.5,59021.0,93.8262,93.8973,93.5972,93.6051,59021.0
2015-08-21 12:15:00,118.52,118.53,118.3,118.37,67711.0,93.6209,93.6288,93.4471,93.5024,67711.0
2015-08-21 12:20:00,118.36,118.4,118.13,118.14,104605.0,93.4945,93.5261,93.3128,93.3207,104605.0
2015-08-21 12:25:00,118.14,118.3,118.13,118.23,94127.0,93.3207,93.4471,93.3128,93.3918,94127.0
2015-08-21 12:30:00,118.23,118.46,118.22,118.3,60669.0,93.3918,93.5735,93.3839,93.4471,60669.0
2015-08-21 12:35:00,118.29,118.31,118.07,118.07,42708.0,93.4392,93.455,93.2654,93.2654,42708.0
2015-08-21 12:40:00,118.06,118.07,117.76,117.82,119539.0,93.2575,93.2654,93.0205,93.0679,119539.0
2015-08-21 12:45:00,117.81,117.81,117.53,117.72,72307.0,93.06,93.06,92.8388,92.9889,72307.0
2015-08-21 12:50:00,117.73,117.73,117.42,117.54,63678.0,92.9968,92.9968,92.752,92.8467,63678.0
2015-08-21 12:55:00,117.53,117.56,117.18,117.2,96381.0,92.8388,92.8625,92.5624,92.5782,96381.0
2015-08-21 13:00:00,117.19,117.35,117.03,117.14,106113.0,92.5703,92.6967,92.4439,92.5308,106113.0
2015-08-21 13:05:00,117.16,117.31,117.08,117.21,142421.0,92.5466,92.6651,92.4834,92.5861,142421.0
2015-08-21 13:10:00,117.22,117.45,117.14,117.4,55883.0,92.594,92.7757,92.5308,92.7362,55883.0
2015-08-21 13:15:00,117.38,117.47,117.28,117.36,31327.0,92.7204,92.7915,92.6414,92.7046,31327.0
2015-08-21 13:20:00,117.36,117.6,117.33,117.56,52278.0,92.7046,92.8941,92.6809,92.8625,52278.0
2015-08-21 13:25:00,117.54,117.65,117.48,117.63,58167.0,92.8467,92.9336,92.7994,92.9178,58167.0
2015-08-21 13:30:00,117.65,117.65,117.38,117.43,118557.0,92.9336,92.9336,92.7204,92.7599,118557.0
2015-08-21 13:35:00,117.4,117.76,117.35,117.72,71373.0,92.7362,93.0205,92.6967,92.9889,71373.0
2015-08-21 13:40:00,117.7,117.83,117.62,117.71,124641.0,92.9731,93.0758,92.9099,92.981,124641.0
2015-08-21 13:45:00,117.73,117.76,117.45,117.5,93204.0,92.9968,93.0205,92.7757,92.8152,93204.0
2015-08-21 13:50:00,117.5,117.56,117.27,117.42,41574.0,92.8152,92.8625,92.6335,92.752,41574.0
2015-08-21 13:55:00,117.45,117.76,117.45,117.76,47880.0,92.7757,93.0205,92.7757,93.0205,47880.0
2015-08-21 14:00:00,117.77,117.96,117.73,117.8,101094.0,93.0284,93.1785,92.9968,93.0521,101094.0
2015-08-21 14:05:00,117.79,117.89,117.64,117.81,47873.0,93.0442,93.1232,92.9257,93.06,47873.0
2015-08-21 14:10:00,117.79,117.83,117.63,117.71,36669.0,93.0442,93.0758,92.9178,92.981,36669.0
2015-08-21 14:15:00,117.72,117.89,117.54,117.62,69317.0,92.9889,93.1232,92.8467,92.9099,69317.0
2015-08-21 14:20:00,117.61,117.68,117.46,117.56,37891.0,92.902,92.9573,92.7836,92.8625,37891.0
2015-08-21 14:25:00,117.57,117.62,117.5,117.61,22757.0,92.8704,92.9099,92.8152,92.902,22757.0
2015-08-21 14:30:00,117.63,117.8,117.59,117.68,48294.0,92.9178,93.0521,92.8862,92.9573,48294.0
2015-08-21 14:35:00,117.66,117.68,117.21,117.22,58859.0,92.9415,92.9573,92.5861,92.594,58859.0
2015-08-21 14:40:00,117.22,117.24,117.08,117.14,51163.0,92.594,92.6098,92.4834,92.5308,51163.0
2015-08-21 14:45:00,117.11,117.12,116.94,117.05,107192.0,92.5071,92.515,92.3728,92.4597,107192.0
2015-08-21 14:50:00,117.03,117.14,116.92,117.03,134102.0,92.4439,92.5308,92.357,92.4439,134102.0
2015-08-21 14:55:00,117.03,117.26,116.97,117.08,62829.0,92.4439,92.6256,92.3965,92.4834,62829.0
2015-08-21 15:00:00,117.07,117.32,117.02,117.32,72852.0,92.4755,92.673,92.436,92.673,72852.0
2015-08-21 15:05:00,117.3,117.34,117.03,117.03,84736.0,92.6572,92.6888,92.4439,92.4439,84736.0
2015-08-21 15:10:00,117.03,117.05,116.59,116.59,98342.0,92.4439,92.4597,92.0963,92.0963,98342.0
2015-08-21 15:15:00,116.61,116.68,116.3,116.62,201463.0,92.1121,92.1674,91.8673,92.12,201463.0
2015-08-21 15:20:00,116.61,116.74,116.51,116.7,150945.0,92.1121,92.2148,92.0331,92.1832,150945.0
2015-08-21 15:25:00,116.72,116.72,116.44,116.61,123159.0,92.199,92.199,91.9778,92.1121,123159.0
2015-08-21 15:30:00,116.63,116.64,116.28,116.33,127642.0,92.1279,92.1358,91.8515,91.8909,127642.0
2015-08-21 15:35:00,116.32,116.61,116.18,116.61,148591.0,91.883,92.1121,91.7725,92.1121,148591.0
2015-08-21 15:40:00,116.59,116.95,116.57,116.89,157521.0,92.0963,92.3807,92.0805,92.3333,157521.0
2015-08-21 15:45:00,116.88,117.07,116.81,117.02,214678.0,92.3254,92.4755,92.2701,92.436,214678.0
2015-08-21 15:50:00,117.03,117.08,116.49,116.49,434596.0,92.4439,92.4834,92.0173,92.0173,434596.0
2015-08-21 15:55:00,116.5,116.54,116.15,116.18,720552.0,92.0252,92.0568,91.7488,91.7725,720552.0
2015-08-24 09:30:00,110.05,110.37,92.17,104.8,1388927.0,86.9303,87.183,72.8066,82.7832,1388927.0
2015-08-24 09:35:00,104.77,111.91,104.33,110.94,404282.0,82.7595,88.3995,82.412,87.6333,404282.0
2015-08-24 09:40:00,110.77,112.0,107.0,112.0,514854.0,87.499,88.4706,84.521,88.4706,514854.0
2015-08-24 09:45:00,112.0,112.25,111.22,111.22,271153.0,88.4706,88.6681,87.8545,87.8545,271153.0
2015-08-24 09:50:00,111.23,111.41,109.9,110.68,241297.0,87.8624,88.0046,86.8118,87.4279,241297.0
2015-08-24 09:55:00,110.55,111.67,110.5,111.36,258294.0,87.3252,88.2099,87.2857,87.9651,258294.0
2015-08-24 10:00:00,111.34,112.99,111.02,112.92,214184.0,87.9493,89.2526,87.6965,89.1973,214184.0
2015-08-24 10:05:00,112.9,112.96,112.14,112.51,195552.0,89.1815,89.2289,88.5812,88.8735,195552.0
2015-08-24 10:10:00,112.51,113.12,112.5,113.04,253213.0,88.8735,89.3553,88.8656,89.2921,253213.0
2015-08-24 10:15:00,113.04,113.79,113.01,113.75,193500.0,89.2921,89.8846,89.2684,89.853,193500.0
2015-08-24 10:20:00,113.74,115.2,113.68,115.16,226754.0,89.8451,90.9983,89.7977,90.9667,226754.0
2015-08-24 10:25:00,115.16,115.18,113.56,113.57,173720.0,90.9667,90.9825,89.7029,89.7108,173720.0
2015-08-24 10:30:00,113.58,113.58,112.12,112.15,239229.0,89.7187,89.7187,88.5654,88.5891,239229.0
2015-08-24 10:35:00,112.15,113.88,112.15,113.58,169861.0,88.5891,89.9557,88.5891,89.7187,169861.0
2015-08-24 10:40:00,113.55,114.0,113.11,113.52,165651.0,89.695,90.0504,89.3474,89.6713,165651.0
2015-08-24 10:45:00,113.51,113.93,113.43,113.55,86739.0,89.6634,89.9951,89.6002,89.695,86739.0
2015-08-24 10:50:00,113.54,113.78,113.41,113.55,163644.0,89.6871,89.8767,89.5844,89.695,163644.0
2015-08-24 10:55:00,113.6,113.96,113.45,113.93,133438.0,89.7345,90.0188,89.616,89.9951,133438.0
2015-08-24 11:00:00,113.94,114.17,113.37,113.41,152162.0,90.003,90.1847,89.5528,89.5844,152162.0
2015-08-24 11:05:00,113.43,113.49,112.81,113.16,113171.0,89.6002,89.6476,89.1104,89.3869,113171.0
2015-08-24 11:10:00,113.15,113.25,112.79,113.14,119043.0,89.379,89.458,89.0946,89.3711,119043.0
2015-08-24 11:15:00,113.16,113.27,112.91,113.25,86111.0,89.3869,89.4738,89.1894,89.458,86111.0
2015-08-24 11:20:00,113.25,113.33,112.81,112.82,83917.0,89.458,89.5212,89.1104,89.1183,83917.0
2015-08-24 11:25:00,112.84,113.11,112.78,112.85,68495.0,89.1341,89.3474,89.0867,89.142,68495.0
2015-08-24 11:30:00,112.83,113.04,112.73,113.03,88653.0,89.1262,89.2921,89.0473,89.2842,88653.0
2015-08-24 11:35:00,113.01,113.75,113.0,113.66,105258.0,89.2684,89.853,89.2605,89.7819,105258.0
2015-08-24 11:40:00,113.67,114.09,113.39,114.09,98096.0,89.7898,90.1215,89.5686,90.1215,98096.0
2015-08-24 11:45:00,114.1,114.48,114.09,114.42,75962.0,90.1294,90.4296,90.1215,90.3822,75962.0
2015-08-24 11:50:00,114.43,115.71,114.42,115.66,116600.0,90.3901,91.4012,90.3822,91.3617,116600.0
2015-08-24 11:55:00,115.63,115.67,114.95,115.02,117284.0,91.338,91.3696,90.8009,90.8562,117284.0
2015-08-24 12:00:00,115.03,115.08,114.02,114.08,124922.0,90.8641,90.9036,90.0662,90.1136,124922.0
2015-08-24 12:05:00,114.09,114.77,114.05,114.63,113946.0,90.1215,90.6587,90.0899,90.5481,113946.0
2015-08-24 12:10:00,114.61,115.01,114.57,114.72,74331.0,90.5323,90.8483,90.5007,90.6192,74331.0
2015-08-24 12:15:00,114.73,115.11,114.67,115.05,93414.0,90.6271,90.9273,90.5797,90.8799,93414.0
2015-08-24 12:20:00,115.05,115.48,115.03,115.47,57861.0,90.8799,91.2195,90.8641,91.2116,57861.0
2015-08-24 12:25:00,115.47,115.68,115.17,115.23,70931.0,91.2116,91.3775,90.9746,91.022,70931.0
2015-08-24 12:30:00,115.22,115.61,115.05,115.58,139787.0,91.0141,91.3222,90.8799,91.2985,139787.0
2015-08-24 12:35:00,115.57,115.88,115.56,115.56,112494.0,91.2906,91.5355,91.2827,91.2827,112494.0
2015-08-24 12:40:00,115.59,115.65,115.13,115.16,117013.0,91.3064,91.3538,90.943,90.9667,117013.0
2015-08-24 12:45:00,115.15,115.22,114.69,114.71,112675.0,90.9588,91.0141,90.5955,90.6113,112675.0
2015-08-24 12:50:00,114.7,115.25,114.69,115.18,111834.0,90.6034,91.0378,90.5955,90.9825,111834.0
2015-08-24 12:55:00,115.15,115.26,114.88,114.97,75757.0,90.9588,91.0457,90.7456,90.8167,75757.0
2015-08-24 13:00:00,114.95,115.26,114.94,115.09,80208.0,90.8009,91.0457,90.793,90.9115,80208.0
2015-08-24 13:05:00,115.07,115.29,115.02,115.26,79635.0,90.8957,91.0694,90.8562,91.0457,79635.0
2015-08-24 13:10:00,115.26,115.36,115.08,115.15,121617.0,91.0457,91.1247,90.9036,90.9588,121617.0
2015-08-24 13:15:00,115.15,115.3,115.08,115.26,56835.0,90.9588,91.0773,90.9036,91.0457,56835.0
2015-08-24 13:20:00,115.23,115.24,114.56,114.66,53244.0,91.022,91.0299,90.4928,90.5718,53244.0
2015-08-24 13:25:00,114.63,114.84,114.5,114.82,56811.0,90.5481,90.714,90.4454,90.6982,56811.0
2015-08-24 13:30:00,114.77,114.77,114.55,114.55,58206.0,90.6587,90.6587,90.4849,90.4849,58206.0
2015-08-24 13:35:00,114.53,114.55,114.02,114.1,72481.0,90.4691,90.4849,90.0662,90.1294,72481.0
2015-08-24 13:40:00,114.1,114.51,114.06,114.27,59101.0,90.1294,90.4533,90.0978,90.2637,59101.0
2015-08-24 13:45:00,114.26,114.75,114.21,114.65,47647.0,90.2558,90.6429,90.2163,90.5639,47647.0
2015-08-24 13:50:00,114.64,114.65,114.24,114.25,36183.0,90.556,90.5639,90.24,90.2479,36183.0
2015-08-24 13:55:00,114.24,114.27,113.67,113.68,81887.0,90.24,90.2637,89.7898,89.7977,81887.0
2015-08-24 14:00:00,113.68,113.72,113.49,113.65,66258.0,89.7977,89.8293,89.6476,89.774,66258.0
2015-08-24 14:05:00,113.65,113.68,113.24,113.31,59064.0,89.774,89.7977,89.4501,89.5054,59064.0
2015-08-24 14:10:00,113.31,113.41,113.1,113.1,77708.0,89.5054,89.5844,89.3395,89.3395,77708.0
2015-08-24 14:15:00,113.08,113.71,112.91,113.65,90004.0,89.3237,89.8214,89.1894,89.774,90004.0
2015-08-24 14:20:00,113.68,113.93,113.66,113.83,66349.0,89.7977,89.9951,89.7819,89.9162,66349.0
2015-08-24 14:25:00,113.82,113.83,113.51,113.55,41522.0,89.9083,89.9162,89.6634,89.695,41522.0
2015-08-24 14:30:00,113.55,113.86,113.4,113.76,48169.0,89.695,89.9399,89.5765,89.8609,48169.0
2015-08-24 14:35:00,113.76,114.08,113.76,113.92,36518.0,89.8609,90.1136,89.8609,89.9873,36518.0
2015-08-24 14:40:00,113.92,113.92,113.26,113.26,58432.0,89.9873,89.9873,89.4659,89.4659,58432.0
2015-08-24 14:45:00,113.25,113.35,112.93,113.09,69707.0,89.458,89.537,89.2052,89.3316,69707.0
2015-08-24 14:50:00,113.09,113.2,112.18,112.19,125794.0,89.3316,89.4185,88.6128,88.6207,125794.0
2015-08-24 14:55:00,112.16,112.44,112.0,112.06,123981.0,88.597,88.8182,88.4706,88.518,123981.0
2015-08-24 15:00:00,112.07,112.42,111.68,112.26,178976.0,88.5259,88.8024,88.2178,88.676,178976.0
2015-08-24 15:05:00,112.29,112.88,112.22,112.83,119264.0,88.6997,89.1657,88.6444,89.1262,119264.0
2015-08-24 15:10:00,112.84,112.84,112.09,112.45,123778.0,89.1341,89.1341,88.5417,88.8261,123778.0
2015-08-24 15:15:00,112.42,112.48,111.97,112.05,107271.0,88.8024,88.8498,88.4469,88.5101,107271.0
2015-08-24 15:20:00,112.05,112.22,111.8,112.21,177983.0,88.5101,88.6444,88.3126,88.6365,177983.0
2015-08-24 15:25:00,112.25,112.33,111.86,111.95,156257.0,88.6681,88.7313,88.36,88.4311,156257.0
2015-08-24 15:30:00,111.95,112.06,111.61,112.05,175514.0,88.4311,88.518,88.1625,88.5101,175514.0
2015-08-24 15:35:00,112.05,113.56,112.02,113.56,157353.0,88.5101,89.7029,88.4864,89.7029,157353.0
2015-08-24 15:40:00,113.55,114.25,112.92,114.24,172902.0,89.695,90.2479,89.1973,90.24,172902.0
2015-08-24 15:45:00,114.22,114.7,113.44,113.52,260773.0,90.2242,90.6034,89.6081,89.6713,260773.0
2015-08-24 15:50:00,113.49,114.12,113.2,114.12,175779.0,89.6476,90.1452,89.4185,90.1452,175779.0
2015-08-24 15:55:00,114.09,114.09,112.51,112.62,293437.0,90.1215,90.1215,88.8735,88.9604,293437.0
2015-08-25 09:30:00,117.0,117.0,115.01,115.37,578790.0,92.4202,92.4202,90.8483,91.1326,578790.0
2015-08-25 09:35:00,115.37,115.37,114.66,114.96,204942.0,91.1326,91.1326,90.5718,90.8088,204942.0
2015-08-25 09:40:00,114.99,114.99,114.03,114.18,199184.0,90.8325,90.8325,90.0741,90.1926,199184.0
2015-08-25 09:45:00,114.21,114.83,113.95,114.28,289795.0,90.2163,90.7061,90.0109,90.2716,289795.0
2015-08-25 09:50:00,114.29,114.91,114.25,114.45,201071.0,90.2795,90.7693,90.2479,90.4059,201071.0
2015-08-25 09:55:00,114.43,114.78,114.43,114.56,127755.0,90.3901,90.6666,90.3901,90.4928,127755.0
2015-08-25 10:00:00,114.54,114.92,114.09,114.77,175788.0,90.477,90.7772,90.1215,90.6587,175788.0
2015-08-25 10:05:00,114.77,114.87,114.46,114.58,125607.0,90.6587,90.7377,90.4138,90.5086,125607.0
2015-08-25 10:10:00,114.6,114.83,114.32,114.75,126174.0,90.5244,90.7061,90.3032,90.6429,126174.0
2015-08-25 10:15:00,114.75,114.91,114.53,114.6,178726.0,90.6429,90.7693,90.4691,90.5244,178726.0
2015-08-25 10:20:00,114.62,114.72,114.3,114.37,106756.0,90.5402,90.6192,90.2874,90.3427,106756.0
2015-08-25 10:25:00,114.37,114.42,114.07,114.33,98558.0,90.3427,90.3822,90.1057,90.3111,98558.0
2015-08-25 10:30:00,114.33,114.33,114.09,114.22,103515.0,90.3111,90.3111,90.1215,90.2242,103515.0
2015-08-25 10:35:00,114.22,114.44,114.11,114.4,74724.0,90.2242,90.398,90.1373,90.3664,74724.0
2015-08-25 10:40:00,114.42,114.65,114.42,114.6,100422.0,90.3822,90.5639,90.3822,90.5244,100422.0
2015-08-25 10:45:00,114.58,114.68,114.22,114.43,69259.0,90.5086,90.5876,90.2242,90.3901,69259.0
2015-08-25 10:50:00,114.46,114.57,114.39,114.48,60154.0,90.4138,90.5007,90.3585,90.4296,60154.0
2015-08-25 10:55:00,114.48,114.62,114.37,114.61,75178.0,90.4296,90.5402,90.3427,90.5323,75178.0
2015-08-25 11:00:00,114.62,114.84,114.59,114.65,164644.0,90.5402,90.714,90.5165,90.5639,164644.0
2015-08-25 11:05:00,114.69,114.78,114.63,114.77,119284.0,90.5955,90.6666,90.5481,90.6587,119284.0
2015-08-25 11:10:00,114.78,114.94,114.75,114.86,190565.0,90.6666,90.793,90.6429,90.7298,190565.0
2015-08-25 11:15:00,114.87,114.91,114.78,114.86,103710.0,90.7377,90.7693,90.6666,90.7298,103710.0
2015-08-25 11:20:00,114.86,115.28,114.85,114.99,127747.0,90.7298,91.0615,90.7219,90.8325,127747.0
2015-08-25 11:25:00,114.99,115.02,114.8,114.82,49131.0,90.8325,90.8562,90.6824,90.6982,49131.0
2015-08-25 11:30:00,114.84,115.0,114.79,114.99,70483.0,90.714,90.8404,90.6745,90.8325,70483.0
2015-08-25 11:35:00,114.97,115.04,114.82,114.84,47568.0,90.8167,90.872,90.6982,90.714,47568.0
2015-08-25 11:40:00,114.84,114.98,114.8,114.83,54600.0,90.714,90.8246,90.6824,90.7061,54600.0
2015-08-25 11:45:00,114.83,115.17,114.79,115.13,49347.0,90.7061,90.9746,90.6745,90.943,49347.0
2015-08-25 11:50:00,115.14,115.14,114.8,114.85,71036.0,90.9509,90.9509,90.6824,90.7219,71036.0
2015-08-25 11:55:00,114.87,114.91,114.79,114.82,40053.0,90.7377,90.7693,90.6745,90.6982,40053.0
2015-08-25 12:00:00,114.83,114.94,114.8,114.85,87648.0,90.7061,90.793,90.6824,90.7219,87648.0
2015-08-25 12:05:00,114.85,115.04,114.84,115.03,75948.0,90.7219,90.872,90.714,90.8641,75948.0
2015-08-25 12:10:00,115.02,115.2,114.99,115.2,53061.0,90.8562,90.9983,90.8325,90.9983,53061.0
2015-08-25 12:15:00,115.22,115.28,114.88,115.1,70611.0,91.0141,91.0615,90.7456,90.9194,70611.0
2015-08-25 12:20:00,115.1,115.41,115.07,115.26,69138.0,90.9194,91.1642,90.8957,91.0457,69138.0
2015-08-25 12:25:00,115.26,115.4,115.11,115.35,49881.0,91.0457,91.1563,90.9273,91.1168,49881.0
2015-08-25 12:30:00,115.33,115.55,115.32,115.54,40820.0,91.101,91.2748,91.0931,91.2669,40820.0
2015-08-25 12:35:00,115.54,115.56,115.1,115.15,77807.0,91.2669,91.2827,90.9194,90.9588,77807.0
2015-08-25 12:40:00,115.15,115.36,115.14,115.36,36431.0,90.9588,91.1247,90.9509,91.1247,36431.0
2015-08-25 12:45:00,115.33,115.5,115.25,115.35,57535.0,91.101,91.2353,91.0378,91.1168,57535.0
2015-08-25 12:50:00,115.35,115.42,115.1,115.1,65115.0,91.1168,91.1721,90.9194,90.9194,65115.0
2015-08-25 12:55:00,115.1,115.29,114.99,115.03,52256.0,90.9194,91.0694,90.8325,90.8641,52256.0
2015-08-25 13:00:00,115.02,115.09,114.83,115.08,55510.0,90.8562,90.9115,90.7061,90.9036,55510.0
2015-08-25 13:05:00,115.09,115.21,115.0,115.0,60790.0,90.9115,91.0062,90.8404,90.8404,60790.0
2015-08-25 13:10:00,115.0,115.02,114.82,114.91,40346.0,90.8404,90.8562,90.6982,90.7693,40346.0
2015-08-25 13:15:00,114.92,114.98,114.79,114.82,58356.0,90.7772,90.8246,90.6745,90.6982,58356.0
2015-08-25 13:20:00,114.82,115.02,114.82,114.91,46427.0,90.6982,90.8562,90.6982,90.7693,46427.0
2015-08-25 13:25:00,114.94,114.94,114.2,114.24,134430.0,90.793,90.793,90.2084,90.24,134430.0
2015-08-25 13:30:00,114.24,114.54,114.18,114.35,70792.0,90.24,90.477,90.1926,90.3269,70792.0
2015-08-25 13:35:00,114.34,114.64,114.33,114.54,54967.0,90.319,90.556,90.3111,90.477,54967.0
2015-08-25 13:40:00,114.53,114.53,114.01,114.06,56067.0,90.4691,90.4691,90.0583,90.0978,56067.0
2015-08-25 13:45:00,114.06,114.35,114.01,114.26,48517.0,90.0978,90.3269,90.0583,90.2558,48517.0
2015-08-25 13:50:00,114.23,114.59,114.17,114.51,50130.0,90.2321,90.5165,90.1847,90.4533,50130.0
2015-08-25 13:55:00,114.51,114.77,114.51,114.57,41695.0,90.4533,90.6587,90.4533,90.5007,41695.0
2015-08-25 14:00:00,114.55,114.68,114.34,114.38,37582.0,90.4849,90.5876,90.319,90.3506,37582.0
2015-08-25 14:05:00,114.38,114.47,114.22,114.26,80044.0,90.3506,90.4217,90.2242,90.2558,80044.0
2015-08-25 14:10:00,114.25,114.26,114.02,114.05,56525.0,90.2479,90.2558,90.0662,90.0899,56525.0
2015-08-25 14:15:00,114.04,114.47,114.03,114.46,61573.0,90.082,90.4217,90.0741,90.4138,61573.0
2015-08-25 14:20:00,114.46,114.68,114.4,114.46,55637.0,90.4138,90.5876,90.3664,90.4138,55637.0
2015-08-25 14:25:00,114.46,114.63,114.37,114.5,56271.0,90.4138,90.5481,90.3427,90.4454,56271.0
2015-08-25 14:30:00,114.52,114.75,114.52,114.65,70217.0,90.4612,90.6429,90.4612,90.5639,70217.0
2015-08-25 14:35:00,114.63,114.73,114.36,114.44,83213.0,90.5481,90.6271,90.3348,90.398,83213.0
2015-08-25 14:40:00,114.46,114.71,114.43,114.48,68089.0,90.4138,90.6113,90.3901,90.4296,68089.0
2015-08-25 14:45:00,114.5,114.88,114.44,114.88,63030.0,90.4454,90.7456,90.398,90.7456,63030.0
2015-08-25 14:50:00,114.87,115.2,114.87,114.99,83386.0,90.7377,90.9983,90.7377,90.8325,83386.0
2015-08-25 14:55:00,115.0,115.16,115.0,115.0,66793.0,90.8404,90.9667,90.8404,90.8404,66793.0
2015-08-25 15:00:00,115.0,115.13,114.83,114.84,89433.0,90.8404,90.943,90.7061,90.714,89433.0
2015-08-25 15:05:00,114.84,114.88,114.52,114.67,109460.0,90.714,90.7456,90.4612,90.5797,109460.0
2015-08-25 15:10:00,114.66,114.74,114.4,114.4,100588.0,90.5718,90.635,90.3664,90.3664,100588.0
2015-08-25 15:15:00,114.41,114.41,113.84,113.91,124182.0,90.3743,90.3743,89.9241,89.9794,124182.0
2015-08-25 15:20:00,113.91,113.93,113.57,113.58,113588.0,89.9794,89.9951,89.7108,89.7187,113588.0
2015-08-25 15:25:00,113.58,113.8,113.33,113.44,132383.0,89.7187,89.8925,89.5212,89.6081,132383.0
2015-08-25 15:30:00,113.45,113.56,113.0,113.21,196167.0,89.616,89.7029,89.2605,89.4264,196167.0
2015-08-25 15:35:00,113.2,113.43,112.6,112.66,209585.0,89.4185,89.6002,88.9446,88.992,209585.0
2015-08-25 15:40:00,112.66,113.06,112.37,112.5,196043.0,88.992,89.3079,88.7629,88.8656,196043.0
2015-08-25 15:45:00,112.51,112.54,111.5,111.82,249247.0,88.8735,88.8972,88.0757,88.3284,249247.0
2015-08-25 15:50:00,111.81,112.52,111.52,112.4,276038.0,88.3205,88.8814,88.0915,88.7866,276038.0
2015-08-25 15:55:00,112.39,112.39,110.89,110.96,446681.0,88.7787,88.7787,87.5938,87.6491,446681.0
2015-08-26 09:30:00,114.06,115.13,114.01,114.73,240023.0,90.0978,90.943,90.0583,90.6271,240023.0
2015-08-26 09:35:00,114.81,114.86,113.84,114.13,155415.0,90.6903,90.7298,89.9241,90.1531,155415.0
2015-08-26 09:40:00,114.13,114.3,113.5,113.72,127836.0,90.1531,90.2874,89.6555,89.8293,127836.0
2015-08-26 09:45:00,113.79,114.24,113.65,114.07,153623.0,89.8846,90.24,89.774,90.1057,153623.0
2015-08-26 09:50:00,114.09,114.09,113.29,113.36,172911.0,90.1215,90.1215,89.4896,89.5449,172911.0
2015-08-26 09:55:00,113.4,114.11,113.39,113.92,119847.0,89.5765,90.1373,89.5686,89.9873,119847.0
2015-08-26 10:00:00,113.92,114.24,113.72,114.19,102313.0,89.9873,90.24,89.8293,90.2005,102313.0
2015-08-26 10:05:00,114.22,114.53,114.12,114.16,119493.0,90.2242,90.4691,90.1452,90.1768,119493.0
2015-08-26 10:10:00,114.18,114.31,113.87,114.25,85764.0,90.1926,90.2953,89.9478,90.2479,85764.0
2015-08-26 10:15:00,114.23,114.23,113.17,113.31,208028.0,90.2321,90.2321,89.3948,89.5054,208028.0
2015-08-26 10:20:00,113.31,113.85,113.17,113.76,104579.0,89.5054,89.932,89.3948,89.8609,104579.0
2015-08-26 10:25:00,113.73,114.28,113.67,114.16,120801.0,89.8372,90.2716,89.7898,90.1768,120801.0
2015-08-26 10:30:00,114.16,114.74,113.85,114.51,133140.0,90.1768,90.635,89.932,90.4533,133140.0
2015-08-26 10:35:00,114.58,114.59,114.05,114.41,80284.0,90.5086,90.5165,90.0899,90.3743,80284.0
2015-08-26 10:40:00,114.39,114.39,113.94,114.18,70250.0,90.3585,90.3585,90.003,90.1926,70250.0
2015-08-26 10:45:00,114.08,114.19,113.78,113.96,51170.0,90.1136,90.2005,89.8767,90.0188,51170.0
2015-08-26 10:50:00,113.98,114.52,113.87,114.49,65441.0,90.0346,90.4612,89.9478,90.4375,65441.0
2015-08-26 10:55:00,114.5,114.51,113.8,113.88,75951.0,90.4454,90.4533,89.8925,89.9557,75951.0
2015-08-26 11:00:00,113.86,113.97,113.43,113.86,60894.0,89.9399,90.0267,89.6002,89.9399,60894.0
2015-08-26 11:05:00,113.86,114.01,113.71,113.75,67184.0,89.9399,90.0583,89.8214,89.853,67184.0
2015-08-26 11:10:00,113.75,113.85,113.44,113.62,102885.0,89.853,89.932,89.6081,89.7503,102885.0
2015-08-26 11:15:00,113.6,113.79,113.56,113.7,52952.0,89.7345,89.8846,89.7029,89.8135,52952.0
2015-08-26 11:20:00,113.7,113.74,113.34,113.38,54061.0,89.8135,89.8451,89.5291,89.5607,54061.0
2015-08-26 11:25:00,113.38,113.55,113.17,113.25,64381.0,89.5607,89.695,89.3948,89.458,64381.0
2015-08-26 11:30:00,113.22,113.47,112.75,112.83,97492.0,89.4343,89.6318,89.063,89.1262,97492.0
2015-08-26 11:35:00,112.77,112.83,112.49,112.5,56911.0,89.0788,89.1262,88.8577,88.8656,56911.0
2015-08-26 11:40:00,112.49,113.09,112.44,112.95,97249.0,88.8577,89.3316,88.8182,89.221,97249.0
2015-08-26 11:45:00,112.94,113.04,112.63,112.95,78303.0,89.2131,89.2921,88.9683,89.221,78303.0
2015-08-26 11:50:00,112.93,113.24,112.9,112.97,45508.0,89.2052,89.4501,89.1815,89.2368,45508.0
2015-08-26 11:55:00,112.99,113.05,112.66,112.84,57608.0,89.2526,89.3,88.992,89.1341,57608.0
2015-08-26 12:00:00,112.81,112.81,112.49,112.52,40341.0,89.1104,89.1104,88.8577,88.8814,40341.0
2015-08-26 12:05:00,112.52,112.76,112.38,112.62,46282.0,88.8814,89.0709,88.7708,88.9604,46282.0
2015-08-26 12:10:00,112.66,112.69,112.5,112.62,37927.0,88.992,89.0157,88.8656,88.9604,37927.0
2015-08-26 12:15:00,112.58,112.84,112.47,112.8,40028.0,88.9288,89.1341,88.8419,89.1025,40028.0
2015-08-26 12:20:00,112.82,112.9,112.42,112.51,41031.0,89.1183,89.1815,88.8024,88.8735,41031.0
2015-08-26 12:25:00,112.52,112.65,112.31,112.46,47177.0,88.8814,88.9841,88.7155,88.834,47177.0
2015-08-26 12:30:00,112.44,112.49,112.1,112.1,49867.0,88.8182,88.8577,88.5496,88.5496,49867.0
2015-08-26 12:35:00,112.1,112.41,112.08,112.22,62620.0,88.5496,88.7945,88.5338,88.6444,62620.0
2015-08-26 12:40:00,112.22,112.32,112.13,112.21,59763.0,88.6444,88.7234,88.5733,88.6365,59763.0
2015-08-26 12:45:00,112.17,112.51,112.11,112.43,52556.0,88.6049,88.8735,88.5575,88.8103,52556.0
2015-08-26 12:50:00,112.4,112.69,112.26,112.63,45421.0,88.7866,89.0157,88.676,88.9683,45421.0
2015-08-26 12:55:00,112.65,112.98,112.56,112.98,52270.0,88.9841,89.2447,88.913,89.2447,52270.0
2015-08-26 13:00:00,113.0,113.2,112.87,112.97,84701.0,89.2605,89.4185,89.1578,89.2368,84701.0
2015-08-26 13:05:00,113.0,113.1,112.71,112.84,79457.0,89.2605,89.3395,89.0315,89.1341,79457.0
2015-08-26 13:10:00,112.84,113.08,112.82,112.87,78122.0,89.1341,89.3237,89.1183,89.1578,78122.0
2015-08-26 13:15:00,112.85,113.06,112.78,112.92,66343.0,89.142,89.3079,89.0867,89.1973,66343.0
2015-08-26 13:20:00,112.96,113.4,112.94,113.25,104593.0,89.2289,89.5765,89.2131,89.458,104593.0
2015-08-26 13:25:00,113.26,113.37,113.12,113.31,162763.0,89.4659,89.5528,89.3553,89.5054,162763.0
2015-08-26 13:30:00,113.31,113.31,113.01,113.21,261721.0,89.5054,89.5054,89.2684,89.4264,261721.0
2015-08-26 13:35:00,113.2,113.55,113.12,113.49,197004.0,89.4185,89.695,89.3553,89.6476,197004.0
2015-08-26 13:40:00,113.45,113.54,113.1,113.37,188877.0,89.616,89.6871,89.3395,89.5528,188877.0
2015-08-26 13:45:00,113.35,113.54,113.18,113.32,43390.0,89.537,89.6871,89.4027,89.5133,43390.0
2015-08-26 13:50:00,113.33,113.64,113.28,113.53,53837.0,89.5212,89.7661,89.4817,89.6792,53837.0
2015-08-26 13:55:00,113.54,113.69,113.37,113.65,44833.0,89.6871,89.8056,89.5528,89.774,44833.0
2015-08-26 14:00:00,113.62,113.66,113.28,113.47,51231.0,89.7503,89.7819,89.4817,89.6318,51231.0
2015-08-26 14:05:00,113.44,113.69,113.4,113.68,79734.0,89.6081,89.8056,89.5765,89.7977,79734.0
2015-08-26 14:10:00,113.68,113.78,113.29,113.3,69247.0,89.7977,89.8767,89.4896,89.4975,69247.0
2015-08-26 14:15:00,113.3,113.3,112.84,112.9,59732.0,89.4975,89.4975,89.1341,89.1815,59732.0
2015-08-26 14:20:00,112.89,113.35,112.85,113.28,76476.0,89.1736,89.537,89.142,89.4817,76476.0
2015-08-26 14:25:00,113.27,113.44,113.2,113.36,38050.0,89.4738,89.6081,89.4185,89.5449,38050.0
2015-08-26 14:30:00,113.37,113.62,113.25,113.61,42290.0,89.5528,89.7503,89.458,89.7424,42290.0
2015-08-26 14:35:00,113.61,114.0,113.61,113.88,49670.0,89.7424,90.0504,89.7424,89.9557,49670.0
2015-08-26 14:40:00,113.93,114.29,113.92,114.24,65065.0,89.9951,90.2795,89.9873,90.24,65065.0
2015-08-26 14:45:00,114.25,114.62,114.25,114.26,121509.0,90.2479,90.5402,90.2479,90.2558,121509.0
2015-08-26 14:50:00,114.27,114.48,114.27,114.36,72177.0,90.2637,90.4296,90.2637,90.3348,72177.0
2015-08-26 14:55:00,114.34,114.4,114.04,114.37,105890.0,90.319,90.3664,90.082,90.3427,105890.0
2015-08-26 15:00:00,114.34,114.35,114.13,114.2,90697.0,90.319,90.3269,90.1531,90.2084,90697.0
2015-08-26 15:05:00,114.21,114.81,114.21,114.77,160355.0,90.2163,90.6903,90.2163,90.6587,160355.0
2015-08-26 15:10:00,114.77,115.22,114.75,115.09,279018.0,90.6587,91.0141,90.6429,90.9115,279018.0
2015-08-26 15:15:00,115.11,115.27,114.82,115.15,192196.0,90.9273,91.0536,90.6982,90.9588,192196.0
2015-08-26 15:20:00,115.15,115.36,114.95,115.11,212408.0,90.9588,91.1247,90.8009,90.9273,212408.0
2015-08-26 15:25:00,115.09,115.11,114.77,114.86,154829.0,90.9115,90.9273,90.6587,90.7298,154829.0
2015-08-26 15:30:00,114.86,115.45,114.75,115.37,183143.0,90.7298,91.1958,90.6429,91.1326,183143.0
2015-08-26 15:35:00,115.36,115.39,115.09,115.13,135732.0,91.1247,91.1484,90.9115,90.943,135732.0
2015-08-26 15:40:00,115.16,115.97,115.07,115.85,172036.0,90.9667,91.6066,90.8957,91.5118,172036.0
2015-08-26 15:45:00,115.83,116.02,115.41,115.53,144508.0,91.496,91.6461,91.1642,91.259,144508.0
2015-08-26 15:50:00,115.54,116.03,115.53,116.0,183468.0,91.2669,91.654,91.259,91.6303,183468.0
2015-08-26 15:55:00,116.0,116.0,115.55,115.92,267459.0,91.6303,91.6303,91.2748,91.5671,267459.0
2015-08-27 09:30:00,117.5,117.74,116.89,116.89,253939.0,92.8152,93.0047,92.3333,92.3333,253939.0
2015-08-27 09:35:00,116.9,117.46,116.9,117.07,96899.0,92.3412,92.7836,92.3412,92.4755,96899.0
2015-08-27 09:40:00,117.0,117.37,116.91,117.14,123534.0,92.4202,92.7125,92.3491,92.5308,123534.0
2015-08-27 09:45:00,117.19,117.31,116.55,116.63,97979.0,92.5703,92.6651,92.0647,92.1279,97979.0
2015-08-27 09:50:00,116.63,116.82,116.31,116.32,88007.0,92.1279,92.278,91.8752,91.883,88007.0
2015-08-27 09:55:00,116.37,116.57,116.22,116.5,53053.0,91.9225,92.0805,91.8041,92.0252,53053.0
2015-08-27 10:00:00,116.56,116.81,116.21,116.59,76307.0,92.0726,92.2701,91.7962,92.0963,76307.0
2015-08-27 10:05:00,116.57,117.17,116.44,117.08,95469.0,92.0805,92.5545,91.9778,92.4834,95469.0
2015-08-27 10:10:00,117.08,117.32,116.96,117.18,69864.0,92.4834,92.673,92.3886,92.5624,69864.0
2015-08-27 10:15:00,117.16,117.48,117.12,117.43,98456.0,92.5466,92.7994,92.515,92.7599,98456.0
2015-08-27 10:20:00,117.42,117.96,117.23,117.95,143029.0,92.752,93.1785,92.6019,93.1706,143029.0
2015-08-27 10:25:00,117.93,117.93,117.65,117.65,94966.0,93.1548,93.1548,92.9336,92.9336,94966.0
2015-08-27 10:30:00,117.69,117.74,117.27,117.48,65857.0,92.9652,93.0047,92.6335,92.7994,65857.0
2015-08-27 10:35:00,117.51,117.65,117.45,117.5,59672.0,92.823,92.9336,92.7757,92.8152,59672.0
2015-08-27 10:40:00,117.49,117.6,117.44,117.57,77646.0,92.8073,92.8941,92.7678,92.8704,77646.0
2015-08-27 10:45:00,117.59,117.96,117.55,117.84,58330.0,92.8862,93.1785,92.8546,93.0837,58330.0
2015-08-27 10:50:00,117.83,117.84,117.7,117.81,42846.0,93.0758,93.0837,92.9731,93.06,42846.0
2015-08-27 10:55:00,117.77,117.81,117.66,117.73,57315.0,93.0284,93.06,92.9415,92.9968,57315.0
2015-08-27 11:00:00,117.73,118.09,117.67,117.83,83459.0,92.9968,93.2812,92.9494,93.0758,83459.0
2015-08-27 11:05:00,117.81,117.98,117.79,117.84,61550.0,93.06,93.1943,93.0442,93.0837,61550.0
2015-08-27 11:10:00,117.85,118.0,117.82,117.84,65805.0,93.0916,93.2101,93.0679,93.0837,65805.0
2015-08-27 11:15:00,117.86,117.97,117.75,117.88,88334.0,93.0995,93.1864,93.0126,93.1153,88334.0
2015-08-27 11:20:00,117.88,118.03,117.75,118.0,83654.0,93.1153,93.2338,93.0126,93.2101,83654.0
2015-08-27 11:25:00,118.0,118.02,117.72,117.85,58113.0,93.2101,93.2259,92.9889,93.0916,58113.0
2015-08-27 11:30:00,117.87,117.91,117.54,117.61,53157.0,93.1074,93.139,92.8467,92.902,53157.0
2015-08-27 11:35:00,117.61,117.65,117.49,117.56,65631.0,92.902,92.9336,92.8073,92.8625,65631.0
2015-08-27 11:40:00,117.55,117.66,117.52,117.52,44797.0,92.8546,92.9415,92.8309,92.8309,44797.0
2015-08-27 11:45:00,117.54,117.66,117.52,117.65,60677.0,92.8467,92.9415,92.8309,92.9336,60677.0
2015-08-27 11:50:00,117.64,117.67,117.53,117.64,81513.0,92.9257,92.9494,92.8388,92.9257,81513.0
2015-08-27 11:55:00,117.62,117.62,117.37,117.45,38812.0,92.9099,92.9099,92.7125,92.7757,38812.0
2015-08-27 12:00:00,117.41,117.51,117.35,117.48,35939.0,92.7441,92.823,92.6967,92.7994,35939.0
2015-08-27 12:05:00,117.47,117.83,117.43,117.66,59578.0,92.7915,93.0758,92.7599,92.9415,59578.0
2015-08-27 12:10:00,117.65,117.72,117.47,117.53,42397.0,92.9336,92.9889,92.7915,92.8388,42397.0
2015-08-27 12:15:00,117.54,117.71,117.43,117.65,42728.0,92.8467,92.981,92.7599,92.9336,42728.0
2015-08-27 12:20:00,117.64,117.72,117.55,117.6,30253.0,92.9257,92.9889,92.8546,92.8941,30253.0
2015-08-27 12:25:00,117.59,117.78,117.55,117.76,30114.0,92.8862,93.0363,92.8546,93.0205,30114.0
2015-08-27 12:30:00,117.78,117.85,117.62,117.62,37862.0,93.0363,93.0916,92.9099,92.9099,37862.0
2015-08-27 12:35:00,117.62,117.77,117.53,117.7,35619.0,92.9099,93.0284,92.8388,92.9731,35619.0
2015-08-27 12:40:00,117.7,117.7,117.53,117.53,30339.0,92.9731,92.9731,92.8388,92.8388,30339.0
2015-08-27 12:45:00,117.53,117.63,117.45,117.63,38740.0,92.8388,92.9178,92.7757,92.9178,38740.0
2015-08-27 12:50:00,117.63,117.84,117.63,117.75,74704.0,92.9178,93.0837,92.9178,93.0126,74704.0
2015-08-27 12:55:00,117.76,117.8,117.6,117.76,41088.0,93.0205,93.0521,92.8941,93.0205,41088.0
2015-08-27 13:00:00,117.78,117.8,117.61,117.68,34128.0,93.0363,93.0521,92.902,92.9573,34128.0
2015-08-27 13:05:00,117.71,117.87,117.6,117.83,39300.0,92.981,93.1074,92.8941,93.0758,39300.0
2015-08-27 13:10:00,117.8,117.97,117.79,117.89,25981.0,93.0521,93.1864,93.0442,93.1232,25981.0
2015-08-27 13:15:00,117.89,117.95,117.66,117.74,53978.0,93.1232,93.1706,92.9415,93.0047,53978.0
2015-08-27 13:20:00,117.75,117.98,117.74,117.75,52791.0,93.0126,93.1943,93.0047,93.0126,52791.0
2015-08-27 13:25:00,117.76,117.8,117.68,117.69,30471.0,93.0205,93.0521,92.9573,92.9652,30471.0
2015-08-27 13:30:00,117.7,117.76,117.61,117.63,42368.0,92.9731,93.0205,92.902,92.9178,42368.0
2015-08-27 13:35:00,117.6,117.6,117.4,117.42,41724.0,92.8941,92.8941,92.7362,92.752,41724.0
2015-08-27 13:40:00,117.43,117.54,117.4,117.47,93534.0,92.7599,92.8467,92.7362,92.7915,93534.0
2015-08-27 13:45:00,117.46,117.47,117.18,117.28,50954.0,92.7836,92.7915,92.5624,92.6414,50954.0
2015-08-27 13:50:00,117.3,117.4,117.26,117.37,28418.0,92.6572,92.7362,92.6256,92.7125,28418.0
2015-08-27 13:55:00,117.36,117.4,117.28,117.37,49632.0,92.7046,92.7362,92.6414,92.7125,49632.0
2015-08-27 14:00:00,117.38,117.39,117.14,117.21,72205.0,92.7204,92.7283,92.5308,92.5861,72205.0
2015-08-27 14:05:00,117.22,117.32,117.16,117.22,43302.0,92.594,92.673,92.5466,92.594,43302.0
2015-08-27 14:10:00,117.24,117.3,117.02,117.1,58047.0,92.6098,92.6572,92.436,92.4992,58047.0
2015-08-27 14:15:00,117.11,117.12,116.71,116.88,63706.0,92.5071,92.515,92.1911,92.3254,63706.0
2015-08-27 14:20:00,116.87,117.01,116.81,116.92,47978.0,92.3175,92.4281,92.2701,92.357,47978.0
2015-08-27 14:25:00,116.89,116.93,116.33,116.57,96680.0,92.3333,92.3649,91.8909,92.0805,96680.0
2015-08-27 14:30:00,116.55,116.86,116.46,116.51,75795.0,92.0647,92.3096,91.9936,92.0331,75795.0
2015-08-27 14:35:00,116.55,116.98,116.52,116.9,44790.0,92.0647,92.4044,92.041,92.3412,44790.0
2015-08-27 14:40:00,116.9,116.9,116.53,116.54,45943.0,92.3412,92.3412,92.0489,92.0568,45943.0
2015-08-27 14:45:00,116.56,116.73,116.24,116.24,86334.0,92.0726,92.2069,91.8199,91.8199,86334.0
2015-08-27 14:50:00,116.27,116.58,116.19,116.45,49957.0,91.8436,92.0884,91.7804,91.9857,49957.0
2015-08-27 14:55:00,116.43,116.45,115.9,115.99,112155.0,91.9699,91.9857,91.5513,91.6224,112155.0
2015-08-27 15:00:00,115.97,116.29,115.56,115.62,111788.0,91.6066,91.8594,91.2827,91.3301,111788.0
2015-08-27 15:05:00,115.57,116.03,115.33,116.03,130357.0,91.2906,91.654,91.101,91.654,130357.0
2015-08-27 15:10:00,116.02,116.06,115.7,115.76,76580.0,91.6461,91.6777,91.3933,91.4407,76580.0
2015-08-27 15:15:00,115.8,116.23,115.65,116.18,91875.0,91.4723,91.812,91.3538,91.7725,91875.0
2015-08-27 15:20:00,116.14,116.18,115.87,116.03,109296.0,91.7409,91.7725,91.5276,91.654,109296.0
2015-08-27 15:25:00,116.01,116.73,115.88,116.67,89238.0,91.6382,92.2069,91.5355,92.1595,89238.0
2015-08-27 15:30:00,116.7,117.04,116.42,116.85,72313.0,92.1832,92.4518,91.962,92.3017,72313.0
2015-08-27 15:35:00,116.91,116.92,116.49,116.64,71405.0,92.3491,92.357,92.0173,92.1358,71405.0
2015-08-27 15:40:00,116.63,117.13,116.56,117.06,95310.0,92.1279,92.5229,92.0726,92.4676,95310.0
2015-08-27 15:45:00,117.06,117.31,117.0,117.27,136697.0,92.4676,92.6651,92.4202,92.6335,136697.0
2015-08-27 15:50:00,117.28,117.34,117.04,117.18,136357.0,92.6414,92.6888,92.4518,92.5624,136357.0
2015-08-27 15:55:00,117.16,117.66,117.15,117.65,302701.0,92.5466,92.9415,92.5387,92.9336,302701.0
2015-08-28 09:30:00,117.43,117.98,117.32,117.98,134122.0,92.7599,93.1943,92.673,93.1943,134122.0
2015-08-28 09:35:00,117.98,117.99,117.51,117.73,50243.0,93.1943,93.2022,92.823,92.9968,50243.0
2015-08-28 09:40:00,117.67,117.72,117.35,117.53,51503.0,92.9494,92.9889,92.6967,92.8388,51503.0
2015-08-28 09:45:00,117.53,117.56,117.19,117.3,52298.0,92.8388,92.8625,92.5703,92.6572,52298.0
2015-08-28 09:50:00,117.28,117.52,117.24,117.35,44820.0,92.6414,92.8309,92.6098,92.6967,44820.0
2015-08-28 09:55:00,117.3,117.85,117.22,117.79,54465.0,92.6572,93.0916,92.594,93.0442,54465.0
2015-08-28 10:00:00,117.75,117.87,117.52,117.6,49317.0,93.0126,93.1074,92.8309,92.8941,49317.0
2015-08-28 10:05:00,117.58,117.64,117.23,117.34,60833.0,92.8783,92.9257,92.6019,92.6888,60833.0
2015-08-28 10:10:00,117.34,117.57,117.15,117.36,56216.0,92.6888,92.8704,92.5387,92.7046,56216.0
2015-08-28 10:15:00,117.38,117.67,117.37,117.53,60851.0,92.7204,92.9494,92.7125,92.8388,60851.0
2015-08-28 10:20:00,117.53,117.56,117.25,117.46,36628.0,92.8388,92.8625,92.6177,92.7836,36628.0
2015-08-28 10:25:00,117.46,117.75,117.42,117.61,38497.0,92.7836,93.0126,92.752,92.902,38497.0
2015-08-28 10:30:00,117.61,117.81,117.56,117.8,37377.0,92.902,93.06,92.8625,93.0521,37377.0
2015-08-28 10:35:00,117.78,117.79,117.56,117.67,55672.0,93.0363,93.0442,92.8625,92.9494,55672.0
2015-08-28 10:40:00,117.68,117.78,117.45,117.69,38018.0,92.9573,93.0363,92.7757,92.9652,38018.0
2015-08-28 10:45:00,117.71,117.78,117.42,117.56,51246.0,92.981,93.0363,92.752,92.8625,51246.0
2015-08-28 10:50:00,117.56,117.72,117.55,117.72,43556.0,92.8625,92.9889,92.8546,92.9889,43556.0
2015-08-28 10:55:00,117.71,117.81,117.64,117.74,32452.0,92.981,93.06,92.9257,93.0047,32452.0
2015-08-28 11:00:00,117.75,117.96,117.71,117.93,38225.0,93.0126,93.1785,92.981,93.1548,38225.0
2015-08-28 11:05:00,117.92,117.96,117.8,117.88,48316.0,93.1469,93.1785,93.0521,93.1153,48316.0
2015-08-28 11:10:00,117.87,118.01,117.87,117.97,57134.0,93.1074,93.218,93.1074,93.1864,57134.0
2015-08-28 11:15:00,117.99,118.07,117.88,118.01,55356.0,93.2022,93.2654,93.1153,93.218,55356.0
2015-08-28 11:20:00,118.01,118.16,118.0,118.13,32496.0,93.218,93.3365,93.2101,93.3128,32496.0
2015-08-28 11:25:00,118.13,118.41,118.13,118.36,46596.0,93.3128,93.534,93.3128,93.4945,46596.0
2015-08-28 11:30:00,118.35,118.46,118.2,118.41,68795.0,93.4866,93.5735,93.3681,93.534,68795.0
2015-08-28 11:35:00,118.38,118.38,117.96,117.97,50614.0,93.5103,93.5103,93.1785,93.1864,50614.0
2015-08-28 11:40:00,117.98,118.01,117.61,117.74,79308.0,93.1943,93.218,92.902,93.0047,79308.0
2015-08-28 11:45:00,117.76,117.79,117.63,117.74,42036.0,93.0205,93.0442,92.9178,93.0047,42036.0
2015-08-28 11:50:00,117.75,117.98,117.66,117.67,63394.0,93.0126,93.1943,92.9415,92.9494,63394.0
2015-08-28 11:55:00,117.65,117.68,117.47,117.58,48535.0,92.9336,92.9573,92.7915,92.8783,48535.0
2015-08-28 12:00:00,117.6,117.73,117.54,117.67,38298.0,92.8941,92.9968,92.8467,92.9494,38298.0
2015-08-28 12:05:00,117.67,117.77,117.56,117.6,31795.0,92.9494,93.0284,92.8625,92.8941,31795.0
2015-08-28 12:10:00,117.6,117.72,117.44,117.71,45722.0,92.8941,92.9889,92.7678,92.981,45722.0
2015-08-28 12:15:00,117.69,117.83,117.66,117.75,36943.0,92.9652,93.0758,92.9415,93.0126,36943.0
2015-08-28 12:20:00,117.78,117.86,117.64,117.71,29029.0,93.0363,93.0995,92.9257,92.981,29029.0
2015-08-28 12:25:00,117.67,117.84,117.65,117.76,24946.0,92.9494,93.0837,92.9336,93.0205,24946.0
2015-08-28 12:30:00,117.77,117.94,117.72,117.83,29624.0,93.0284,93.1627,92.9889,93.0758,29624.0
2015-08-28 12:35:00,117.84,117.95,117.73,117.75,27878.0,93.0837,93.1706,92.9968,93.0126,27878.0
2015-08-28 12:40:00,117.73,117.89,117.69,117.77,29928.0,92.9968,93.1232,92.9652,93.0284,29928.0
2015-08-28 12:45:00,117.75,117.81,117.62,117.81,20781.0,93.0126,93.06,92.9099,93.06,20781.0
2015-08-28 12:50:00,117.81,117.9,117.67,117.7,26919.0,93.06,93.1311,92.9494,92.9731,26919.0
2015-08-28 12:55:00,117.73,117.79,117.66,117.73,34886.0,92.9968,93.0442,92.9415,92.9968,34886.0
2015-08-28 13:00:00,117.73,117.74,117.53,117.6,25846.0,92.9968,93.0047,92.8388,92.8941,25846.0
2015-08-28 13:05:00,117.59,117.71,117.56,117.63,27052.0,92.8862,92.981,92.8625,92.9178,27052.0
2015-08-28 13:10:00,117.64,117.86,117.64,117.74,31906.0,92.9257,93.0995,92.9257,93.0047,31906.0
2015-08-28 13:15:00,117.75,117.88,117.69,117.8,24280.0,93.0126,93.1153,92.9652,93.0521,24280.0
2015-08-28 13:20:00,117.81,117.94,117.74,117.84,36050.0,93.06,93.1627,93.0047,93.0837,36050.0
2015-08-28 13:25:00,117.84,117.84,117.5,117.51,40279.0,93.0837,93.0837,92.8152,92.823,40279.0
2015-08-28 13:30:00,117.52,117.61,117.47,117.51,21193.0,92.8309,92.902,92.7915,92.823,21193.0
2015-08-28 13:35:00,117.5,117.53,117.27,117.34,53168.0,92.8152,92.8388,92.6335,92.6888,53168.0
2015-08-28 13:40:00,117.28,117.44,117.22,117.43,26539.0,92.6414,92.7678,92.594,92.7599,26539.0
2015-08-28 13:45:00,117.39,117.58,117.36,117.41,34942.0,92.7283,92.8783,92.7046,92.7441,34942.0
2015-08-28 13:50:00,117.46,117.58,117.42,117.52,28787.0,92.7836,92.8783,92.752,92.8309,28787.0
2015-08-28 13:55:00,117.53,117.58,117.38,117.39,34636.0,92.8388,92.8783,92.7204,92.7283,34636.0
2015-08-28 14:00:00,117.43,117.72,117.42,117.59,46697.0,92.7599,92.9889,92.752,92.8862,46697.0
2015-08-28 14:05:00,117.6,117.73,117.55,117.6,58781.0,92.8941,92.9968,92.8546,92.8941,58781.0
2015-08-28 14:10:00,117.6,117.62,117.28,117.3,52902.0,92.8941,92.9099,92.6414,92.6572,52902.0
2015-08-28 14:15:00,117.3,117.42,117.2,117.25,51682.0,92.6572,92.752,92.5782,92.6177,51682.0
2015-08-28 14:20:00,117.28,117.54,117.27,117.37,97327.0,92.6414,92.8467,92.6335,92.7125,97327.0
2015-08-28 14:25:00,117.37,117.43,117.27,117.42,38817.0,92.7125,92.7599,92.6335,92.752,38817.0
2015-08-28 14:30:00,117.4,117.53,117.36,117.38,40055.0,92.7362,92.8388,92.7046,92.7204,40055.0
2015-08-28 14:35:00,117.36,117.53,117.21,117.51,71394.0,92.7046,92.8388,92.5861,92.823,71394.0
2015-08-28 14:40:00,117.5,117.54,117.43,117.49,26480.0,92.8152,92.8467,92.7599,92.8073,26480.0
2015-08-28 14:45:00,117.5,117.81,117.5,117.73,41794.0,92.8152,93.06,92.8152,92.9968,41794.0
2015-08-28 14:50:00,117.74,117.79,117.52,117.57,45937.0,93.0047,93.0442,92.8309,92.8704,45937.0
2015-08-28 14:55:00,117.55,117.77,117.5,117.72,47555.0,92.8546,93.0284,92.8152,92.9889,47555.0
2015-08-28 15:00:00,117.74,117.76,117.47,117.66,43115.0,93.0047,93.0205,92.7915,92.9415,43115.0
2015-08-28 15:05:00,117.67,117.7,117.5,117.62,47458.0,92.9494,92.9731,92.8152,92.9099,47458.0
2015-08-28 15:10:00,117.6,117.62,117.41,117.48,53804.0,92.8941,92.9099,92.7441,92.7994,53804.0
2015-08-28 15:15:00,117.46,117.62,117.38,117.49,67165.0,92.7836,92.9099,92.7204,92.8073,67165.0
2015-08-28 15:20:00,117.49,117.54,117.27,117.31,65413.0,92.8073,92.8467,92.6335,92.6651,65413.0
2015-08-28 15:25:00,117.31,117.51,117.17,117.4,65092.0,92.6651,92.823,92.5545,92.7362,65092.0
2015-08-28 15:30:00,117.38,117.38,117.22,117.22,53315.0,92.7204,92.7204,92.594,92.594,53315.0
2015-08-28 15:35:00,117.23,117.3,117.03,117.21,72738.0,92.6019,92.6572,92.4439,92.5861,72738.0
2015-08-28 15:40:00,117.19,117.29,116.92,117.24,77275.0,92.5703,92.6493,92.357,92.6098,77275.0
2015-08-28 15:45:00,117.21,117.31,117.0,117.02,107706.0,92.5861,92.6651,92.4202,92.436,107706.0
2015-08-28 15:50:00,117.03,117.48,117.03,117.24,100965.0,92.4439,92.7994,92.4439,92.6098,100965.0
2015-08-28 15:55:00,117.22,117.55,117.2,117.49,225862.0,92.594,92.8546,92.5782,92.8073,225862.0
2015-08-31 09:30:00,117.01,117.08,116.82,116.98,93384.0,92.4281,92.4834,92.278,92.4044,93384.0
2015-08-31 09:35:00,116.83,117.15,116.56,116.76,68062.0,92.2859,92.5387,92.0726,92.2306,68062.0
2015-08-31 09:40:00,116.76,116.9,116.57,116.68,35733.0,92.2306,92.3412,92.0805,92.1674,35733.0
2015-08-31 09:45:00,116.68,116.93,116.56,116.67,97429.0,92.1674,92.3649,92.0726,92.1595,97429.0
2015-08-31 09:50:00,116.64,116.91,116.62,116.83,70784.0,92.1358,92.3491,92.12,92.2859,70784.0
2015-08-31 09:55:00,116.85,116.99,116.71,116.75,59815.0,92.3017,92.4123,92.1911,92.2227,59815.0
2015-08-31 10:00:00,116.78,116.78,116.48,116.51,59255.0,92.2464,92.2464,92.0094,92.0331,59255.0
2015-08-31 10:05:00,116.46,116.65,116.35,116.64,57798.0,91.9936,92.1437,91.9067,92.1358,57798.0
2015-08-31 10:10:00,116.61,116.76,116.54,116.71,87215.0,92.1121,92.2306,92.0568,92.1911,87215.0
2015-08-31 10:15:00,116.68,116.87,116.59,116.82,41629.0,92.1674,92.3175,92.0963,92.278,41629.0
2015-08-31 10:20:00,116.81,116.97,116.75,116.95,53846.0,92.2701,92.3965,92.2227,92.3807,53846.0
2015-08-31 10:25:00,117.0,117.3,116.9,117.2,65162.0,92.4202,92.6572,92.3412,92.5782,65162.0
2015-08-31 10:30:00,117.23,117.24,117.05,117.17,49007.0,92.6019,92.6098,92.4597,92.5545,49007.0
2015-08-31 10:35:00,117.16,117.29,117.06,117.28,42186.0,92.5466,92.6493,92.4676,92.6414,42186.0
2015-08-31 10:40:00,117.29,117.49,117.28,117.42,51751.0,92.6493,92.8073,92.6414,92.752,51751.0
2015-08-31 10:45:00,117.42,117.43,117.25,117.25,43253.0,92.752,92.7599,92.6177,92.6177,43253.0
2015-08-31 10:50:00,117.28,117.39,117.17,117.34,35056.0,92.6414,92.7283,92.5545,92.6888,35056.0
2015-08-31 10:55:00,117.36,117.4,117.21,117.27,35538.0,92.7046,92.7362,92.5861,92.6335,35538.0
2015-08-31 11:00:00,117.28,117.29,117.02,117.05,30418.0,92.6414,92.6493,92.436,92.4597,30418.0
2015-08-31 11:05:00,117.05,117.07,116.74,116.89,37608.0,92.4597,92.4755,92.2148,92.3333,37608.0
2015-08-31 11:10:00,116.87,117.0,116.82,116.95,38967.0,92.3175,92.4202,92.278,92.3807,38967.0
2015-08-31 11:15:00,116.97,117.18,116.96,117.04,50210.0,92.3965,92.5624,92.3886,92.4518,50210.0
2015-08-31 11:20:00,117.07,117.07,116.89,117.02,33956.0,92.4755,92.4755,92.3333,92.436,33956.0
2015-08-31 11:25:00,117.01,117.19,116.99,117.05,32548.0,92.4281,92.5703,92.4123,92.4597,32548.0
2015-08-31 11:30:00,117.05,117.07,116.88,116.92,26271.0,92.4597,92.4755,92.3254,92.357,26271.0
2015-08-31 11:35:00,116.9,116.92,116.79,116.89,31445.0,92.3412,92.357,92.2543,92.3333,31445.0
2015-08-31 11:40:00,116.92,117.43,116.92,117.4,66774.0,92.357,92.7599,92.357,92.7362,66774.0
2015-08-31 11:45:00,117.41,117.44,117.2,117.25,42156.0,92.7441,92.7678,92.5782,92.6177,42156.0
2015-08-31 11:50:00,117.26,117.26,117.05,117.11,22299.0,92.6256,92.6256,92.4597,92.5071,22299.0
2015-08-31 11:55:00,117.09,117.09,116.83,117.0,41305.0,92.4913,92.4913,92.2859,92.4202,41305.0
2015-08-31 12:00:00,117.01,117.14,117.0,117.1,31155.0,92.4281,92.5308,92.4202,92.4992,31155.0
2015-08-31 12:05:00,117.12,117.13,116.94,116.95,32031.0,92.515,92.5229,92.3728,92.3807,32031.0
2015-08-31 12:10:00,116.94,117.02,116.9,116.98,21580.0,92.3728,92.436,92.3412,92.4044,21580.0
2015-08-31 12:15:00,116.97,117.14,116.95,117.14,19089.0,92.3965,92.5308,92.3807,92.5308,19089.0
2015-08-31 12:20:00,117.13,117.2,117.1,117.2,23755.0,92.5229,92.5782,92.4992,92.5782,23755.0
2015-08-31 12:25:00,117.21,117.27,117.16,117.22,38139.0,92.5861,92.6335,92.5466,92.594,38139.0
2015-08-31 12:30:00,117.22,117.28,117.08,117.11,32883.0,92.594,92.6414,92.4834,92.5071,32883.0
2015-08-31 12:35:00,117.09,117.17,117.05,117.13,26593.0,92.4913,92.5545,92.4597,92.5229,26593.0
2015-08-31 12:40:00,117.12,117.14,116.98,117.05,23438.0,92.515,92.5308,92.4044,92.4597,23438.0
2015-08-31 12:45:00,117.09,117.12,117.04,117.07,20002.0,92.4913,92.515,92.4518,92.4755,20002.0
2015-08-31 12:50:00,117.08,117.22,117.0,117.18,31610.0,92.4834,92.594,92.4202,92.5624,31610.0
2015-08-31 12:55:00,117.21,117.21,116.95,116.95,27322.0,92.5861,92.5861,92.3807,92.3807,27322.0
2015-08-31 13:00:00,116.98,117.0,116.85,116.87,20024.0,92.4044,92.4202,92.3017,92.3175,20024.0
2015-08-31 13:05:00,116.87,116.91,116.82,116.86,20661.0,92.3175,92.3491,92.278,92.3096,20661.0
2015-08-31 13:10:00,116.86,116.92,116.82,116.85,25955.0,92.3096,92.357,92.278,92.3017,25955.0
2015-08-31 13:15:00,116.84,116.86,116.78,116.81,31016.0,92.2938,92.3096,92.2464,92.2701,31016.0
2015-08-31 13:20:00,116.81,116.81,116.58,116.64,31663.0,92.2701,92.2701,92.0884,92.1358,31663.0
2015-08-31 13:25:00,116.65,116.7,116.62,116.63,29849.0,92.1437,92.1832,92.12,92.1279,29849.0
2015-08-31 13:30:00,116.65,116.73,116.41,116.49,47819.0,92.1437,92.2069,91.9541,92.0173,47819.0
2015-08-31 13:35:00,116.47,116.59,116.45,116.54,24238.0,92.0015,92.0963,91.9857,92.0568,24238.0
2015-08-31 13:40:00,116.53,116.64,116.48,116.55,25822.0,92.0489,92.1358,92.0094,92.0647,25822.0
2015-08-31 13:45:00,116.54,116.56,116.38,116.39,52373.0,92.0568,92.0726,91.9304,91.9383,52373.0
2015-08-31 13:50:00,116.39,116.45,116.29,116.39,36933.0,91.9383,91.9857,91.8594,91.9383,36933.0
2015-08-31 13:55:00,116.38,116.42,116.3,116.35,30863.0,91.9304,91.962,91.8673,91.9067,30863.0
2015-08-31 14:00:00,116.37,116.51,116.34,116.34,48782.0,91.9225,92.0331,91.8988,91.8988,48782.0
2015-08-31 14:05:00,116.35,116.37,116.16,116.22,44478.0,91.9067,91.9225,91.7567,91.8041,44478.0
2015-08-31 14:10:00,116.21,116.22,115.95,115.99,46227.0,91.7962,91.8041,91.5908,91.6224,46227.0
2015-08-31 14:15:00,115.99,116.18,115.96,116.09,35676.0,91.6224,91.7725,91.5987,91.7014,35676.0
2015-08-31 14:20:00,116.09,116.25,116.08,116.22,23932.0,91.7014,91.8278,91.6935,91.8041,23932.0
2015-08-31 14:25:00,116.26,116.26,116.12,116.18,29448.0,91.8357,91.8357,91.7251,91.7725,29448.0
2015-08-31 14:30:00,116.18,116.29,116.09,116.2,31502.0,91.7725,91.8594,91.7014,91.7883,31502.0
2015-08-31 14:35:00,116.2,116.32,116.02,116.05,54947.0,91.7883,91.883,91.6461,91.6698,54947.0
2015-08-31 14:40:00,116.06,116.18,116.0,116.01,36450.0,91.6777,91.7725,91.6303,91.6382,36450.0
2015-08-31 14:45:00,116.02,116.13,115.96,116.07,57182.0,91.6461,91.733,91.5987,91.6856,57182.0
2015-08-31 14:50:00,116.07,116.07,115.93,115.96,61138.0,91.6856,91.6856,91.575,91.5987,61138.0
2015-08-31 14:55:00,115.95,116.08,115.93,116.05,47096.0,91.5908,91.6935,91.575,91.6698,47096.0
2015-08-31 15:00:00,116.06,116.3,116.03,116.24,41655.0,91.6777,91.8673,91.654,91.8199,41655.0
2015-08-31 15:05:00,116.23,116.53,116.19,116.5,50084.0,91.812,92.0489,91.7804,92.0252,50084.0
2015-08-31 15:10:00,116.51,116.56,116.44,116.51,44894.0,92.0331,92.0726,91.9778,92.0331,44894.0
2015-08-31 15:15:00,116.49,116.51,116.3,116.31,56150.0,92.0173,92.0331,91.8673,91.8752,56150.0
2015-08-31 15:20:00,116.27,116.53,116.24,116.53,85331.0,91.8436,92.0489,91.8199,92.0489,85331.0
2015-08-31 15:25:00,116.49,116.49,116.39,116.46,52579.0,92.0173,92.0173,91.9383,91.9936,52579.0
2015-08-31 15:30:00,116.45,116.88,116.44,116.79,70797.0,91.9857,92.3254,91.9778,92.2543,70797.0
2015-08-31 15:35:00,116.76,116.83,116.55,116.58,71635.0,92.2306,92.2859,92.0647,92.0884,71635.0
2015-08-31 15:40:00,116.56,116.86,116.56,116.85,130197.0,92.0726,92.3096,92.0726,92.3017,130197.0
2015-08-31 15:45:00,116.85,116.97,116.65,116.8,101627.0,92.3017,92.3965,92.1437,92.2622,101627.0
2015-08-31 15:50:00,116.8,116.91,116.72,116.84,106727.0,92.2622,92.3491,92.199,92.2938,106727.0
2015-08-31 15:55:00,116.85,116.86,116.47,116.5,241937.0,92.3017,92.3096,92.0015,92.0252,241937.0
2015-09-01 09:30:00,113.99,114.57,113.79,114.0,191412.0,90.5124,90.9729,90.3536,90.5203,191412.0
2015-09-01 09:35:00,114.01,114.29,113.86,114.27,103855.0,90.5283,90.7506,90.4092,90.7347,103855.0
2015-09-01 09:40:00,114.25,114.45,113.92,114.41,102280.0,90.7188,90.8776,90.4568,90.8459,102280.0
2015-09-01 09:45:00,114.41,114.63,114.2,114.24,94607.0,90.8459,91.0206,90.6791,90.7109,94607.0
2015-09-01 09:50:00,114.25,114.33,114.03,114.16,88988.0,90.7188,90.7824,90.5441,90.6474,88988.0
2015-09-01 09:55:00,114.17,114.35,114.05,114.28,90716.0,90.6553,90.7982,90.56,90.7427,90716.0
2015-09-01 10:00:00,114.28,114.28,113.68,113.73,140728.0,90.7427,90.7427,90.2662,90.3059,140728.0
2015-09-01 10:05:00,113.72,114.05,113.59,114.02,122160.0,90.298,90.56,90.1948,90.5362,122160.0
2015-09-01 10:10:00,114.0,114.18,113.78,113.87,107609.0,90.5203,90.6633,90.3456,90.4171,107609.0
2015-09-01 10:15:00,113.87,114.1,113.79,113.86,73801.0,90.4171,90.5997,90.3536,90.4092,73801.0
2015-09-01 10:20:00,113.87,113.99,113.77,113.93,47607.0,90.4171,90.5124,90.3377,90.4647,47607.0
2015-09-01 10:25:00,113.91,114.43,113.91,114.43,71286.0,90.4489,90.8618,90.4489,90.8618,71286.0
2015-09-01 10:30:00,114.42,114.53,114.22,114.53,68162.0,90.8538,90.9412,90.695,90.9412,68162.0
2015-09-01 10:35:00,114.51,114.75,114.26,114.33,68748.0,90.9253,91.1159,90.7268,90.7824,68748.0
2015-09-01 10:40:00,114.33,114.35,114.09,114.11,52675.0,90.7824,90.7982,90.5918,90.6077,52675.0
2015-09-01 10:45:00,114.11,114.28,114.0,114.11,39627.0,90.6077,90.7427,90.5203,90.6077,39627.0
2015-09-01 10:50:00,114.1,114.15,113.94,114.01,70345.0,90.5997,90.6394,90.4727,90.5283,70345.0
2015-09-01 10:55:00,114.01,114.25,113.94,114.25,66338.0,90.5283,90.7188,90.4727,90.7188,66338.0
2015-09-01 11:00:00,114.26,114.36,113.97,114.06,64896.0,90.7268,90.8062,90.4965,90.568,64896.0
2015-09-01 11:05:00,114.07,114.27,114.02,114.25,65398.0,90.5759,90.7347,90.5362,90.7188,65398.0
2015-09-01 11:10:00,114.22,114.36,114.16,114.3,45693.0,90.695,90.8062,90.6474,90.7585,45693.0
2015-09-01 11:15:00,114.29,114.48,114.21,114.4,52391.0,90.7506,90.9015,90.6871,90.8379,52391.0
2015-09-01 11:20:00,114.38,114.51,114.3,114.41,54139.0,90.8221,90.9253,90.7585,90.8459,54139.0
2015-09-01 11:25:00,114.38,114.38,114.16,114.19,49020.0,90.8221,90.8221,90.6474,90.6712,49020.0
2015-09-01 11:30:00,114.18,114.33,114.04,114.24,57767.0,90.6633,90.7824,90.5521,90.7109,57767.0
2015-09-01 11:35:00,114.22,114.3,114.07,114.13,50491.0,90.695,90.7585,90.5759,90.6236,50491.0
2015-09-01 11:40:00,114.12,114.16,114.01,114.05,73769.0,90.6156,90.6474,90.5283,90.56,73769.0
2015-09-01 11:45:00,114.05,114.22,114.01,114.21,59888.0,90.56,90.695,90.5283,90.6871,59888.0
2015-09-01 11:50:00,114.2,114.2,113.93,114.14,47183.0,90.6791,90.6791,90.4647,90.6315,47183.0
2015-09-01 11:55:00,114.13,114.22,113.97,114.03,63023.0,90.6236,90.695,90.4965,90.5441,63023.0
2015-09-01 12:00:00,114.03,114.18,113.87,113.89,53719.0,90.5441,90.6633,90.4171,90.433,53719.0
2015-09-01 12:05:00,113.87,113.93,113.82,113.82,45909.0,90.4171,90.4647,90.3774,90.3774,45909.0
2015-09-01 12:10:00,113.82,113.92,113.78,113.85,38682.0,90.3774,90.4568,90.3456,90.4012,38682.0
2015-09-01 12:15:00,113.86,113.94,113.82,113.88,44778.0,90.4092,90.4727,90.3774,90.425,44778.0
2015-09-01 12:20:00,113.88,113.94,113.76,113.84,52898.0,90.425,90.4727,90.3298,90.3933,52898.0
2015-09-01 12:25:00,113.85,113.85,113.52,113.62,88189.0,90.4012,90.4012,90.1392,90.2186,88189.0
2015-09-01 12:30:00,113.62,113.78,113.57,113.77,61077.0,90.2186,90.3456,90.1789,90.3377,61077.0
2015-09-01 12:35:00,113.77,113.89,113.71,113.82,55983.0,90.3377,90.433,90.2901,90.3774,55983.0
2015-09-01 12:40:00,113.82,113.84,113.44,113.63,77187.0,90.3774,90.3933,90.0757,90.2265,77187.0
2015-09-01 12:45:00,113.62,113.67,113.52,113.55,55392.0,90.2186,90.2583,90.1392,90.163,55392.0
2015-09-01 12:50:00,113.54,113.64,113.49,113.62,76472.0,90.1551,90.2345,90.1154,90.2186,76472.0
2015-09-01 12:55:00,113.61,113.61,113.36,113.44,60476.0,90.2107,90.2107,90.0121,90.0757,60476.0
2015-09-01 13:00:00,113.39,113.86,113.37,113.77,61847.0,90.036,90.4092,90.0201,90.3377,61847.0
2015-09-01 13:05:00,113.77,113.82,113.35,113.36,50324.0,90.3377,90.3774,90.0042,90.0121,50324.0
2015-09-01 13:10:00,113.35,113.49,113.16,113.24,42016.0,90.0042,90.1154,89.8533,89.9169,42016.0
2015-09-01 13:15:00,113.27,113.5,113.18,113.27,54811.0,89.9407,90.1233,89.8692,89.9407,54811.0
2015-09-01 13:20:00,113.25,113.39,113.21,113.37,31692.0,89.9248,90.036,89.893,90.0201,31692.0
2015-09-01 13:25:00,113.35,113.59,113.3,113.5,59172.0,90.0042,90.1948,89.9645,90.1233,59172.0
2015-09-01 13:30:00,113.5,113.67,113.41,113.53,56763.0,90.1233,90.2583,90.0518,90.1471,56763.0
2015-09-01 13:35:00,113.56,113.6,113.36,113.41,50461.0,90.171,90.2027,90.0121,90.0518,50461.0
2015-09-01 13:40:00,113.42,113.67,113.34,113.64,77372.0,90.0598,90.2583,89.9963,90.2345,77372.0
2015-09-01 13:45:00,113.67,113.71,113.52,113.53,46864.0,90.2583,90.2901,90.1392,90.1471,46864.0
2015-09-01 13:50:00,113.54,113.78,113.52,113.75,50715.0,90.1551,90.3456,90.1392,90.3218,50715.0
2015-09-01 13:55:00,113.75,113.75,113.55,113.69,49562.0,90.3218,90.3218,90.163,90.2742,49562.0
2015-09-01 14:00:00,113.69,113.69,113.35,113.45,61361.0,90.2742,90.2742,90.0042,90.0836,61361.0
2015-09-01 14:05:00,113.47,113.54,113.3,113.3,78033.0,90.0995,90.1551,89.9645,89.9645,78033.0
2015-09-01 14:10:00,113.29,113.34,113.21,113.31,43562.0,89.9566,89.9963,89.893,89.9724,43562.0
2015-09-01 14:15:00,113.3,113.34,113.08,113.11,45321.0,89.9645,89.9963,89.7898,89.8136,45321.0
2015-09-01 14:20:00,113.08,113.38,113.05,113.3,73211.0,89.7898,90.028,89.766,89.9645,73211.0
2015-09-01 14:25:00,113.34,113.4,113.24,113.27,49044.0,89.9963,90.0439,89.9169,89.9407,49044.0
2015-09-01 14:30:00,113.27,113.66,113.21,113.58,68258.0,89.9407,90.2504,89.893,90.1868,68258.0
2015-09-01 14:35:00,113.58,114.0,113.51,113.94,70141.0,90.1868,90.5203,90.1312,90.4727,70141.0
2015-09-01 14:40:00,113.98,114.01,113.63,113.63,76181.0,90.5044,90.5283,90.2265,90.2265,76181.0
2015-09-01 14:45:00,113.62,113.78,113.59,113.64,62407.0,90.2186,90.3456,90.1948,90.2345,62407.0
2015-09-01 14:50:00,113.64,113.98,113.45,113.46,62802.0,90.2345,90.5044,90.0836,90.0915,62802.0
2015-09-01 14:55:00,113.47,113.69,113.45,113.49,59345.0,90.0995,90.2742,90.0836,90.1154,59345.0
2015-09-01 15:00:00,113.5,113.63,113.26,113.38,69799.0,90.1233,90.2265,89.9327,90.028,69799.0
2015-09-01 15:05:00,113.35,113.66,113.25,113.6,84575.0,90.0042,90.2504,89.9248,90.2027,84575.0
2015-09-01 15:10:00,113.58,113.78,113.52,113.75,121853.0,90.1868,90.3456,90.1392,90.3218,121853.0
2015-09-01 15:15:00,113.7,113.76,113.43,113.46,87321.0,90.2821,90.3298,90.0677,90.0915,87321.0
2015-09-01 15:20:00,113.47,113.66,113.38,113.59,66517.0,90.0995,90.2504,90.028,90.1948,66517.0
2015-09-01 15:25:00,113.59,113.63,113.2,113.3,111926.0,90.1948,90.2265,89.8851,89.9645,111926.0
2015-09-01 15:30:00,113.28,113.41,113.23,113.32,83821.0,89.9486,90.0518,89.9089,89.9804,83821.0
2015-09-01 15:35:00,113.32,113.32,113.03,113.14,118675.0,89.9804,89.9804,89.7501,89.8375,118675.0
2015-09-01 15:40:00,113.14,113.14,112.56,112.95,170788.0,89.8375,89.8375,89.3769,89.6866,170788.0
2015-09-01 15:45:00,112.96,113.28,112.66,113.02,152867.0,89.6945,89.9486,89.4563,89.7422,152867.0
2015-09-01 15:50:00,113.01,113.27,112.84,113.08,183545.0,89.7342,89.9407,89.5992,89.7898,183545.0
2015-09-01 15:55:00,113.08,113.57,112.91,113.1,387328.0,89.7898,90.1789,89.6548,89.8057,387328.0
2015-09-02 09:30:00,114.83,115.07,114.65,115.03,183438.0,91.1794,91.3699,91.0365,91.3382,183438.0
2015-09-02 09:35:00,114.99,115.24,114.87,115.18,87367.0,91.3064,91.5049,91.2111,91.4573,87367.0
2015-09-02 09:40:00,115.18,115.41,115.17,115.19,145070.0,91.4573,91.6399,91.4494,91.4652,145070.0
2015-09-02 09:45:00,115.18,115.57,115.03,115.46,165844.0,91.4573,91.767,91.3382,91.6796,165844.0
2015-09-02 09:50:00,115.49,115.59,115.17,115.34,70842.0,91.7034,91.7828,91.4494,91.5843,70842.0
2015-09-02 09:55:00,115.38,115.39,114.95,115.06,58267.0,91.6161,91.624,91.2747,91.362,58267.0
2015-09-02 10:00:00,115.06,115.35,115.01,115.13,48295.0,91.362,91.5923,91.3223,91.4176,48295.0
2015-09-02 10:05:00,115.07,115.46,115.07,115.38,51369.0,91.3699,91.6796,91.3699,91.6161,51369.0
2015-09-02 10:10:00,115.38,115.38,115.06,115.22,66604.0,91.6161,91.6161,91.362,91.4891,66604.0
2015-09-02 10:15:00,115.2,115.27,114.77,114.77,112213.0,91.4732,91.5288,91.1317,91.1317,112213.0
2015-09-02 10:20:00,114.8,114.89,114.69,114.78,49752.0,91.1556,91.227,91.0682,91.1397,49752.0
2015-09-02 10:25:00,114.79,114.83,114.48,114.57,58568.0,91.1476,91.1794,90.9015,90.9729,58568.0
2015-09-02 10:30:00,114.57,114.65,114.32,114.62,47045.0,90.9729,91.0365,90.7744,91.0126,47045.0
2015-09-02 10:35:00,114.62,114.79,114.58,114.61,45092.0,91.0126,91.1476,90.9809,91.0047,45092.0
2015-09-02 10:40:00,114.61,114.77,114.61,114.65,38236.0,91.0047,91.1317,91.0047,91.0365,38236.0
2015-09-02 10:45:00,114.66,114.7,114.48,114.54,46325.0,91.0444,91.0762,90.9015,90.9491,46325.0
2015-09-02 10:50:00,114.52,114.77,114.51,114.62,43618.0,90.9332,91.1317,90.9253,91.0126,43618.0
2015-09-02 10:55:00,114.6,114.98,114.58,114.96,46762.0,90.9968,91.2985,90.9809,91.2826,46762.0
2015-09-02 11:00:00,114.96,115.11,114.92,114.96,52523.0,91.2826,91.4017,91.2508,91.2826,52523.0
2015-09-02 11:05:00,114.96,115.1,114.84,115.1,69535.0,91.2826,91.3938,91.1873,91.3938,69535.0
2015-09-02 11:10:00,115.09,115.14,114.98,115.03,59118.0,91.3858,91.4255,91.2985,91.3382,59118.0
2015-09-02 11:15:00,115.02,115.28,114.89,115.21,83245.0,91.3302,91.5367,91.227,91.4811,83245.0
2015-09-02 11:20:00,115.21,115.38,115.13,115.31,47371.0,91.4811,91.6161,91.4176,91.5605,47371.0
2015-09-02 11:25:00,115.31,115.38,115.17,115.26,39501.0,91.5605,91.6161,91.4494,91.5208,39501.0
2015-09-02 11:30:00,115.28,115.33,115.13,115.17,39718.0,91.5367,91.5764,91.4176,91.4494,39718.0
2015-09-02 11:35:00,115.15,115.28,115.06,115.25,44497.0,91.4335,91.5367,91.362,91.5129,44497.0
2015-09-02 11:40:00,115.25,115.33,115.16,115.3,54548.0,91.5129,91.5764,91.4414,91.5526,54548.0
2015-09-02 11:45:00,115.3,115.39,115.18,115.2,42033.0,91.5526,91.624,91.4573,91.4732,42033.0
2015-09-02 11:50:00,115.16,115.26,114.99,115.06,53624.0,91.4414,91.5208,91.3064,91.362,53624.0
2015-09-02 11:55:00,115.04,115.27,114.97,115.24,49687.0,91.3461,91.5288,91.2905,91.5049,49687.0
2015-09-02 12:00:00,115.21,115.33,115.14,115.21,51609.0,91.4811,91.5764,91.4255,91.4811,51609.0
2015-09-02 12:05:00,115.19,115.32,115.11,115.23,41143.0,91.4652,91.5685,91.4017,91.497,41143.0
2015-09-02 12:10:00,115.21,115.22,115.05,115.16,44300.0,91.4811,91.4891,91.3541,91.4414,44300.0
2015-09-02 12:15:00,115.15,115.22,114.98,115.07,58903.0,91.4335,91.4891,91.2985,91.3699,58903.0
2015-09-02 12:20:00,115.07,115.24,115.03,115.2,65419.0,91.3699,91.5049,91.3382,91.4732,65419.0
2015-09-02 12:25:00,115.18,115.39,115.15,115.3,40949.0,91.4573,91.624,91.4335,91.5526,40949.0
2015-09-02 12:30:00,115.29,115.41,115.28,115.32,34744.0,91.5446,91.6399,91.5367,91.5685,34744.0
2015-09-02 12:35:00,115.32,115.52,115.27,115.47,48486.0,91.5685,91.7273,91.5288,91.6876,48486.0
2015-09-02 12:40:00,115.46,115.64,115.37,115.64,37655.0,91.6796,91.8225,91.6082,91.8225,37655.0
2015-09-02 12:45:00,115.62,115.72,115.48,115.72,39759.0,91.8067,91.8861,91.6955,91.8861,39759.0
2015-09-02 12:50:00,115.68,115.68,115.5,115.57,24779.0,91.8543,91.8543,91.7114,91.767,24779.0
2015-09-02 12:55:00,115.61,115.87,115.59,115.86,65858.0,91.7987,92.0052,91.7828,91.9972,65858.0
2015-09-02 13:00:00,115.87,115.98,115.73,115.83,130033.0,92.0052,92.0925,91.894,91.9734,130033.0
2015-09-02 13:05:00,115.86,115.93,115.73,115.86,55324.0,91.9972,92.0528,91.894,91.9972,55324.0
2015-09-02 13:10:00,115.88,116.02,115.87,115.94,83701.0,92.0131,92.1243,92.0052,92.0608,83701.0
2015-09-02 13:15:00,115.93,115.94,115.77,115.81,34294.0,92.0528,92.0608,91.9258,91.9575,34294.0
2015-09-02 13:20:00,115.82,116.04,115.79,115.99,56610.0,91.9655,92.1402,91.9417,92.1005,56610.0
2015-09-02 13:25:00,115.98,116.15,115.93,116.14,39895.0,92.0925,92.2275,92.0528,92.2196,39895.0
2015-09-02 13:30:00,116.12,116.12,115.86,115.91,34860.0,92.2037,92.2037,91.9972,92.0369,34860.0
2015-09-02 13:35:00,115.9,115.95,115.81,115.85,28463.0,92.029,92.0687,91.9575,91.9893,28463.0
2015-09-02 13:40:00,115.86,115.9,115.76,115.79,35869.0,91.9972,92.029,91.9178,91.9417,35869.0
2015-09-02 13:45:00,115.79,115.93,115.78,115.79,27789.0,91.9417,92.0528,91.9337,91.9417,27789.0
2015-09-02 13:50:00,115.77,115.85,115.65,115.84,39781.0,91.9258,91.9893,91.8305,91.9814,39781.0
2015-09-02 13:55:00,115.84,115.85,115.71,115.74,25556.0,91.9814,91.9893,91.8781,91.902,25556.0
2015-09-02 14:00:00,115.76,115.99,115.58,115.67,49121.0,91.9178,92.1005,91.7749,91.8464,49121.0
2015-09-02 14:05:00,115.7,115.83,115.67,115.7,34769.0,91.8702,91.9734,91.8464,91.8702,34769.0
2015-09-02 14:10:00,115.71,116.01,115.71,115.85,55092.0,91.8781,92.1163,91.8781,91.9893,55092.0
2015-09-02 14:15:00,115.85,115.89,115.75,115.76,38985.0,91.9893,92.0211,91.9099,91.9178,38985.0
2015-09-02 14:20:00,115.74,115.83,115.71,115.83,29154.0,91.902,91.9734,91.8781,91.9734,29154.0
2015-09-02 14:25:00,115.84,115.92,115.7,115.74,37497.0,91.9814,92.0449,91.8702,91.902,37497.0
2015-09-02 14:30:00,115.74,115.77,115.54,115.63,32538.0,91.902,91.9258,91.7431,91.8146,32538.0
2015-09-02 14:35:00,115.65,115.68,115.3,115.34,45973.0,91.8305,91.8543,91.5526,91.5843,45973.0
2015-09-02 14:40:00,115.36,115.52,115.23,115.39,83717.0,91.6002,91.7273,91.497,91.624,83717.0
2015-09-02 14:45:00,115.36,115.55,115.34,115.54,93368.0,91.6002,91.7511,91.5843,91.7431,93368.0
2015-09-02 14:50:00,115.54,115.7,115.49,115.63,42232.0,91.7431,91.8702,91.7034,91.8146,42232.0
2015-09-02 14:55:00,115.63,115.8,115.57,115.78,32346.0,91.8146,91.9496,91.767,91.9337,32346.0
2015-09-02 15:00:00,115.79,115.89,115.71,115.8,45387.0,91.9417,92.0211,91.8781,91.9496,45387.0
2015-09-02 15:05:00,115.81,115.88,115.6,115.63,50529.0,91.9575,92.0131,91.7908,91.8146,50529.0
2015-09-02 15:10:00,115.64,115.67,115.33,115.36,57260.0,91.8225,91.8464,91.5764,91.6002,57260.0
2015-09-02 15:15:00,115.38,115.46,115.24,115.44,64869.0,91.6161,91.6796,91.5049,91.6637,64869.0
2015-09-02 15:20:00,115.46,115.49,115.31,115.4,57001.0,91.6796,91.7034,91.5605,91.632,57001.0
2015-09-02 15:25:00,115.4,115.77,115.38,115.76,87595.0,91.632,91.9258,91.6161,91.9178,87595.0
2015-09-02 15:30:00,115.78,115.88,115.7,115.74,77689.0,91.9337,92.0131,91.8702,91.902,77689.0
2015-09-02 15:35:00,115.75,116.01,115.75,115.95,88190.0,91.9099,92.1163,91.9099,92.0687,88190.0
2015-09-02 15:40:00,115.92,115.98,115.84,115.94,64897.0,92.0449,92.0925,91.9814,92.0608,64897.0
2015-09-02 15:45:00,115.94,116.08,115.8,115.82,95868.0,92.0608,92.1719,91.9496,91.9655,95868.0
2015-09-02 15:50:00,115.83,116.11,115.82,115.95,127283.0,91.9734,92.1957,91.9655,92.0687,127283.0
2015-09-02 15:55:00,115.94,116.46,115.87,116.42,431849.0,92.0608,92.4737,92.0052,92.4419,431849.0
2015-09-03 09:30:00,117.03,117.87,116.95,117.65,201971.0,92.9263,93.5933,92.8627,93.4186,201971.0
2015-09-03 09:35:00,117.67,117.93,117.53,117.72,52273.0,93.4344,93.6409,93.3233,93.4741,52273.0
2015-09-03 09:40:00,117.72,117.89,117.31,117.32,80304.0,93.4741,93.6091,93.1486,93.1565,80304.0
2015-09-03 09:45:00,117.38,117.46,117.23,117.34,146471.0,93.2042,93.2677,93.0851,93.1724,146471.0
2015-09-03 09:50:00,117.34,117.43,117.28,117.3,31066.0,93.1724,93.2439,93.1248,93.1407,31066.0
2015-09-03 09:55:00,117.33,117.41,117.21,117.4,29439.0,93.1645,93.228,93.0692,93.2201,29439.0
2015-09-03 10:00:00,117.4,117.44,117.14,117.28,50027.0,93.2201,93.2518,93.0136,93.1248,50027.0
2015-09-03 10:05:00,117.31,117.42,117.25,117.38,50302.0,93.1486,93.2359,93.101,93.2042,50302.0
2015-09-03 10:10:00,117.4,117.41,117.16,117.36,65541.0,93.2201,93.228,93.0295,93.1883,65541.0
2015-09-03 10:15:00,117.37,117.54,117.27,117.51,49851.0,93.1962,93.3312,93.1168,93.3074,49851.0
2015-09-03 10:20:00,117.52,117.62,117.45,117.55,55254.0,93.3153,93.3947,93.2598,93.3392,55254.0
2015-09-03 10:25:00,117.57,117.67,117.5,117.51,44390.0,93.355,93.4344,93.2995,93.3074,44390.0
2015-09-03 10:30:00,117.52,117.6,117.47,117.54,34724.0,93.3153,93.3789,93.2756,93.3312,34724.0
2015-09-03 10:35:00,117.53,117.66,117.49,117.55,47786.0,93.3233,93.4265,93.2915,93.3392,47786.0
2015-09-03 10:40:00,117.57,117.68,117.54,117.66,39802.0,93.355,93.4424,93.3312,93.4265,39802.0
2015-09-03 10:45:00,117.65,117.77,117.59,117.74,50728.0,93.4186,93.5139,93.3709,93.49,50728.0
2015-09-03 10:50:00,117.73,118.02,117.72,117.95,61301.0,93.4821,93.7124,93.4741,93.6568,61301.0
2015-09-03 10:55:00,117.95,118.03,117.87,117.94,44941.0,93.6568,93.7203,93.5933,93.6488,44941.0
2015-09-03 11:00:00,117.95,118.01,117.77,117.97,45873.0,93.6568,93.7044,93.5139,93.6727,45873.0
2015-09-03 11:05:00,117.96,118.08,117.83,117.86,50713.0,93.6647,93.76,93.5615,93.5853,50713.0
2015-09-03 11:10:00,117.87,117.94,117.79,117.85,57416.0,93.5933,93.6488,93.5297,93.5774,57416.0
2015-09-03 11:15:00,117.86,117.98,117.84,117.94,123565.0,93.5853,93.6806,93.5694,93.6488,123565.0
2015-09-03 11:20:00,117.95,117.96,117.8,117.87,49637.0,93.6568,93.6647,93.5377,93.5933,49637.0
2015-09-03 11:25:00,117.86,118.0,117.86,117.96,104875.0,93.5853,93.6965,93.5853,93.6647,104875.0
2015-09-03 11:30:00,117.97,118.0,117.7,117.86,127964.0,93.6727,93.6965,93.4583,93.5853,127964.0
2015-09-03 11:35:00,117.85,117.91,117.67,117.73,59000.0,93.5774,93.625,93.4344,93.4821,59000.0
2015-09-03 11:40:00,117.74,117.91,117.73,117.79,40669.0,93.49,93.625,93.4821,93.5297,40669.0
2015-09-03 11:45:00,117.8,117.84,117.73,117.77,40432.0,93.5377,93.5694,93.4821,93.5139,40432.0
2015-09-03 11:50:00,117.77,117.81,117.61,117.77,45104.0,93.5139,93.5456,93.3868,93.5139,45104.0
2015-09-03 11:55:00,117.78,117.89,117.76,117.87,29649.0,93.5218,93.6091,93.5059,93.5933,29649.0
2015-09-03 12:00:00,117.86,117.92,117.69,117.78,27738.0,93.5853,93.633,93.4503,93.5218,27738.0
2015-09-03 12:05:00,117.78,117.91,117.77,117.79,31701.0,93.5218,93.625,93.5139,93.5297,31701.0
2015-09-03 12:10:00,117.81,117.81,117.65,117.73,35207.0,93.5456,93.5456,93.4186,93.4821,35207.0
2015-09-03 12:15:00,117.75,117.83,117.69,117.82,23095.0,93.498,93.5615,93.4503,93.5536,23095.0
2015-09-03 12:20:00,117.83,117.86,117.66,117.76,19440.0,93.5615,93.5853,93.4265,93.5059,19440.0
2015-09-03 12:25:00,117.76,117.77,117.62,117.72,31815.0,93.5059,93.5139,93.3947,93.4741,31815.0
2015-09-03 12:30:00,117.74,117.78,117.58,117.62,26187.0,93.49,93.5218,93.363,93.3947,26187.0
2015-09-03 12:35:00,117.63,117.67,117.51,117.52,29365.0,93.4027,93.4344,93.3074,93.3153,29365.0
2015-09-03 12:40:00,117.54,117.56,117.41,117.56,39732.0,93.3312,93.3471,93.228,93.3471,39732.0
2015-09-03 12:45:00,117.54,117.72,117.53,117.67,38019.0,93.3312,93.4741,93.3233,93.4344,38019.0
2015-09-03 12:50:00,117.67,117.72,117.48,117.64,38212.0,93.4344,93.4741,93.2836,93.4106,38212.0
2015-09-03 12:55:00,117.64,117.66,117.48,117.56,32263.0,93.4106,93.4265,93.2836,93.3471,32263.0
2015-09-03 13:00:00,117.57,117.57,117.45,117.49,30890.0,93.355,93.355,93.2598,93.2915,30890.0
2015-09-03 13:05:00,117.48,117.5,117.12,117.15,73962.0,93.2836,93.2995,92.9977,93.0215,73962.0
2015-09-03 13:10:00,117.14,117.19,116.97,117.15,30473.0,93.0136,93.0533,92.8786,93.0215,30473.0
2015-09-03 13:15:00,117.16,117.32,117.1,117.3,35645.0,93.0295,93.1565,92.9818,93.1407,35645.0
2015-09-03 13:20:00,117.31,117.33,117.22,117.3,25710.0,93.1486,93.1645,93.0771,93.1407,25710.0
2015-09-03 13:25:00,117.31,117.4,117.29,117.3,36179.0,93.1486,93.2201,93.1327,93.1407,36179.0
2015-09-03 13:30:00,117.32,117.32,117.11,117.2,38085.0,93.1565,93.1565,92.9898,93.0612,38085.0
2015-09-03 13:35:00,117.22,117.24,117.03,117.03,31282.0,93.0771,93.093,92.9263,92.9263,31282.0
2015-09-03 13:40:00,117.03,117.03,116.85,116.92,43060.0,92.9263,92.9263,92.7833,92.8389,43060.0
2015-09-03 13:45:00,116.95,117.09,116.93,117.09,25016.0,92.8627,92.9739,92.8469,92.9739,25016.0
2015-09-03 13:50:00,117.08,117.08,116.72,116.98,41894.0,92.966,92.966,92.6801,92.8866,41894.0
2015-09-03 13:55:00,116.97,116.99,116.69,116.71,35965.0,92.8786,92.8945,92.6563,92.6722,35965.0
2015-09-03 14:00:00,116.7,116.74,116.57,116.71,48622.0,92.6642,92.696,92.561,92.6722,48622.0
2015-09-03 14:05:00,116.71,116.81,116.41,116.43,61412.0,92.6722,92.7516,92.434,92.4498,61412.0
2015-09-03 14:10:00,116.45,116.55,116.41,116.48,49581.0,92.4657,92.5451,92.434,92.4895,49581.0
2015-09-03 14:15:00,116.46,116.59,116.41,116.52,51208.0,92.4737,92.5769,92.434,92.5213,51208.0
2015-09-03 14:20:00,116.54,116.55,116.4,116.46,43015.0,92.5372,92.5451,92.426,92.4737,43015.0
2015-09-03 14:25:00,116.47,116.63,116.47,116.59,50828.0,92.4816,92.6086,92.4816,92.5769,50828.0
2015-09-03 14:30:00,116.6,116.68,116.53,116.56,55871.0,92.5848,92.6483,92.5292,92.5531,55871.0
2015-09-03 14:35:00,116.58,116.82,116.5,116.79,67192.0,92.5689,92.7595,92.5054,92.7357,67192.0
2015-09-03 14:40:00,116.82,116.93,116.71,116.92,43781.0,92.7595,92.8469,92.6722,92.8389,43781.0
2015-09-03 14:45:00,116.92,116.92,116.71,116.82,30728.0,92.8389,92.8389,92.6722,92.7595,30728.0
2015-09-03 14:50:00,116.77,116.84,116.65,116.74,46291.0,92.7198,92.7754,92.6245,92.696,46291.0
2015-09-03 14:55:00,116.74,116.78,116.53,116.71,56032.0,92.696,92.7278,92.5292,92.6722,56032.0
2015-09-03 15:00:00,116.7,116.87,116.7,116.79,33230.0,92.6642,92.7992,92.6642,92.7357,33230.0
2015-09-03 15:05:00,116.8,116.87,116.5,116.61,102877.0,92.7436,92.7992,92.5054,92.5928,102877.0
2015-09-03 15:10:00,116.62,116.83,116.6,116.82,60135.0,92.6007,92.7675,92.5848,92.7595,60135.0
2015-09-03 15:15:00,116.83,116.89,116.69,116.71,48226.0,92.7675,92.8151,92.6563,92.6722,48226.0
2015-09-03 15:20:00,116.76,116.84,116.58,116.58,55620.0,92.7119,92.7754,92.5689,92.5689,55620.0
2015-09-03 15:25:00,116.58,116.59,116.4,116.47,64526.0,92.5689,92.5769,92.426,92.4816,64526.0
2015-09-03 15:30:00,116.44,116.57,116.36,116.47,56564.0,92.4578,92.561,92.3943,92.4816,56564.0
2015-09-03 15:35:00,116.45,116.49,116.18,116.39,100611.0,92.4657,92.4975,92.2513,92.4181,100611.0
2015-09-03 15:40:00,116.39,116.49,116.27,116.32,132614.0,92.4181,92.4975,92.3228,92.3625,132614.0
2015-09-03 15:45:00,116.34,116.84,116.31,116.63,165841.0,92.3784,92.7754,92.3546,92.6086,165841.0
2015-09-03 15:50:00,116.65,116.84,116.59,116.75,89798.0,92.6245,92.7754,92.5769,92.7039,89798.0
2015-09-03 15:55:00,116.78,116.98,116.55,116.56,218655.0,92.7278,92.8866,92.5451,92.5531,218655.0
2015-09-04 09:30:00,114.68,115.57,114.65,115.05,137757.0,91.0603,91.767,91.0365,91.3541,137757.0
2015-09-04 09:35:00,115.11,115.36,115.02,115.31,59991.0,91.4017,91.6002,91.3302,91.5605,59991.0
2015-09-04 09:40:00,115.33,115.43,115.08,115.09,48799.0,91.5764,91.6558,91.3779,91.3858,48799.0
2015-09-04 09:45:00,115.1,115.2,114.79,114.88,68113.0,91.3938,91.4732,91.1476,91.2191,68113.0
2015-09-04 09:50:00,114.85,114.87,114.32,114.51,96120.0,91.1953,91.2111,90.7744,90.9253,96120.0
2015-09-04 09:55:00,114.48,114.76,114.46,114.75,42012.0,90.9015,91.1238,90.8856,91.1159,42012.0
2015-09-04 10:00:00,114.71,115.06,114.55,115.0,118124.0,91.0841,91.362,90.957,91.3144,118124.0
2015-09-04 10:05:00,114.98,114.99,114.75,114.91,50004.0,91.2985,91.3064,91.1159,91.2429,50004.0
2015-09-04 10:10:00,114.94,115.14,114.86,115.14,57186.0,91.2667,91.4255,91.2032,91.4255,57186.0
2015-09-04 10:15:00,115.13,115.26,115.0,115.14,52169.0,91.4176,91.5208,91.3144,91.4255,52169.0
2015-09-04 10:20:00,115.13,115.42,115.09,115.29,41884.0,91.4176,91.6479,91.3858,91.5446,41884.0
2015-09-04 10:25:00,115.28,115.57,115.22,115.51,49154.0,91.5367,91.767,91.4891,91.7193,49154.0
2015-09-04 10:30:00,115.5,115.69,115.43,115.49,42477.0,91.7114,91.8623,91.6558,91.7034,42477.0
2015-09-04 10:35:00,115.5,115.59,115.33,115.58,37208.0,91.7114,91.7828,91.5764,91.7749,37208.0
2015-09-04 10:40:00,115.56,115.56,115.21,115.35,51612.0,91.759,91.759,91.4811,91.5923,51612.0
2015-09-04 10:45:00,115.34,115.36,115.11,115.13,37246.0,91.5843,91.6002,91.4017,91.4176,37246.0
2015-09-04 10:50:00,115.1,115.27,115.01,115.23,31465.0,91.3938,91.5288,91.3223,91.497,31465.0
2015-09-04 10:55:00,115.21,115.22,114.97,115.09,39308.0,91.4811,91.4891,91.2905,91.3858,39308.0
2015-09-04 11:00:00,115.11,115.25,114.98,115.03,52652.0,91.4017,91.5129,91.2985,91.3382,52652.0
2015-09-04 11:05:00,115.02,115.16,114.92,114.96,42317.0,91.3302,91.4414,91.2508,91.2826,42317.0
2015-09-04 11:10:00,114.94,115.03,114.83,115.01,36566.0,91.2667,91.3382,91.1794,91.3223,36566.0
2015-09-04 11:15:00,115.0,115.09,114.96,115.0,30426.0,91.3144,91.3858,91.2826,91.3144,30426.0
2015-09-04 11:20:00,114.99,115.12,114.87,115.04,51006.0,91.3064,91.4096,91.2111,91.3461,51006.0
2015-09-04 11:25:00,115.06,115.14,114.88,115.05,47422.0,91.362,91.4255,91.2191,91.3541,47422.0
2015-09-04 11:30:00,115.03,115.04,114.75,114.88,39816.0,91.3382,91.3461,91.1159,91.2191,39816.0
2015-09-04 11:35:00,114.88,114.95,114.78,114.79,27510.0,91.2191,91.2747,91.1397,91.1476,27510.0
2015-09-04 11:40:00,114.85,114.96,114.79,114.95,34234.0,91.1953,91.2826,91.1476,91.2747,34234.0
2015-09-04 11:45:00,114.92,115.04,114.84,114.98,45982.0,91.2508,91.3461,91.1873,91.2985,45982.0
2015-09-04 11:50:00,115.0,115.11,114.92,114.98,56546.0,91.3144,91.4017,91.2508,91.2985,56546.0
2015-09-04 11:55:00,114.99,115.05,114.84,114.85,37663.0,91.3064,91.3541,91.1873,91.1953,37663.0
2015-09-04 12:00:00,114.86,114.88,114.65,114.75,32355.0,91.2032,91.2191,91.0365,91.1159,32355.0
2015-09-04 12:05:00,114.74,114.89,114.69,114.86,18694.0,91.1079,91.227,91.0682,91.2032,18694.0
2015-09-04 12:10:00,114.84,114.89,114.6,114.67,21408.0,91.1873,91.227,90.9968,91.0523,21408.0
2015-09-04 12:15:00,114.66,114.84,114.6,114.62,24411.0,91.0444,91.1873,90.9968,91.0126,24411.0
2015-09-04 12:20:00,114.61,114.71,114.56,114.58,35283.0,91.0047,91.0841,90.965,90.9809,35283.0
2015-09-04 12:25:00,114.57,114.62,114.36,114.46,48375.0,90.9729,91.0126,90.8062,90.8856,48375.0
2015-09-04 12:30:00,114.46,114.47,114.29,114.47,30260.0,90.8856,90.8935,90.7506,90.8935,30260.0
2015-09-04 12:35:00,114.48,114.49,114.29,114.39,44486.0,90.9015,90.9094,90.7506,90.83,44486.0
2015-09-04 12:40:00,114.36,114.37,114.21,114.28,32901.0,90.8062,90.8141,90.6871,90.7427,32901.0
2015-09-04 12:45:00,114.27,114.43,114.19,114.36,32754.0,90.7347,90.8618,90.6712,90.8062,32754.0
2015-09-04 12:50:00,114.34,114.45,114.25,114.34,45595.0,90.7903,90.8776,90.7188,90.7903,45595.0
2015-09-04 12:55:00,114.35,114.4,114.25,114.25,33989.0,90.7982,90.8379,90.7188,90.7188,33989.0
2015-09-04 13:00:00,114.27,114.32,114.11,114.2,46899.0,90.7347,90.7744,90.6077,90.6791,46899.0
2015-09-04 13:05:00,114.22,114.23,114.1,114.12,29319.0,90.695,90.703,90.5997,90.6156,29319.0
2015-09-04 13:10:00,114.12,114.24,114.03,114.05,25219.0,90.6156,90.7109,90.5441,90.56,25219.0
2015-09-04 13:15:00,114.04,114.15,114.01,114.04,35718.0,90.5521,90.6394,90.5283,90.5521,35718.0
2015-09-04 13:20:00,114.06,114.06,113.83,113.89,46332.0,90.568,90.568,90.3853,90.433,46332.0
2015-09-04 13:25:00,113.9,114.04,113.89,114.01,26397.0,90.4409,90.5521,90.433,90.5283,26397.0
2015-09-04 13:30:00,113.98,114.11,113.92,114.11,32610.0,90.5044,90.6077,90.4568,90.6077,32610.0
2015-09-04 13:35:00,114.11,114.13,113.99,114.06,29143.0,90.6077,90.6236,90.5124,90.568,29143.0
2015-09-04 13:40:00,114.03,114.11,113.93,113.99,43269.0,90.5441,90.6077,90.4647,90.5124,43269.0
2015-09-04 13:45:00,113.97,114.12,113.97,114.02,26387.0,90.4965,90.6156,90.4965,90.5362,26387.0
2015-09-04 13:50:00,114.02,114.28,114.0,114.14,58005.0,90.5362,90.7427,90.5203,90.6315,58005.0
2015-09-04 13:55:00,114.12,114.23,114.07,114.11,30631.0,90.6156,90.703,90.5759,90.6077,30631.0
2015-09-04 14:00:00,114.09,114.17,113.92,114.01,32754.0,90.5918,90.6553,90.4568,90.5283,32754.0
2015-09-04 14:05:00,114.02,114.05,113.87,113.9,33356.0,90.5362,90.56,90.4171,90.4409,33356.0
2015-09-04 14:10:00,113.89,113.99,113.89,113.96,23086.0,90.433,90.5124,90.433,90.4886,23086.0
2015-09-04 14:15:00,113.94,114.01,113.79,113.84,52178.0,90.4727,90.5283,90.3536,90.3933,52178.0
2015-09-04 14:20:00,113.85,113.9,113.61,113.64,58506.0,90.4012,90.4409,90.2107,90.2345,58506.0
2015-09-04 14:25:00,113.64,113.75,113.56,113.67,52944.0,90.2345,90.3218,90.171,90.2583,52944.0
2015-09-04 14:30:00,113.66,113.69,113.53,113.58,52661.0,90.2504,90.2742,90.1471,90.1868,52661.0
2015-09-04 14:35:00,113.59,113.6,113.49,113.56,69806.0,90.1948,90.2027,90.1154,90.171,69806.0
2015-09-04 14:40:00,113.56,113.75,113.55,113.7,64740.0,90.171,90.3218,90.163,90.2821,64740.0
2015-09-04 14:45:00,113.71,113.87,113.65,113.81,98074.0,90.2901,90.4171,90.2424,90.3695,98074.0
2015-09-04 14:50:00,113.81,113.85,113.72,113.76,101086.0,90.3695,90.4012,90.298,90.3298,101086.0
2015-09-04 14:55:00,113.75,113.86,113.69,113.84,94054.0,90.3218,90.4092,90.2742,90.3933,94054.0
2015-09-04 15:00:00,113.84,113.91,113.76,113.78,125630.0,90.3933,90.4489,90.3298,90.3456,125630.0
2015-09-04 15:05:00,113.78,114.13,113.78,114.02,82174.0,90.3456,90.6236,90.3456,90.5362,82174.0
2015-09-04 15:10:00,114.03,114.05,113.75,113.93,88635.0,90.5441,90.56,90.3218,90.4647,88635.0
2015-09-04 15:15:00,113.93,114.02,113.73,113.97,115870.0,90.4647,90.5362,90.3059,90.4965,115870.0
2015-09-04 15:20:00,113.96,114.06,113.91,114.0,80707.0,90.4886,90.568,90.4489,90.5203,80707.0
2015-09-04 15:25:00,114.01,114.2,113.94,114.2,78946.0,90.5283,90.6791,90.4727,90.6791,78946.0
2015-09-04 15:30:00,114.21,114.48,114.03,114.38,110111.0,90.6871,90.9015,90.5441,90.8221,110111.0
2015-09-04 15:35:00,114.41,114.63,114.34,114.58,160272.0,90.8459,91.0206,90.7903,90.9809,160272.0
2015-09-04 15:40:00,114.57,114.84,114.53,114.65,101342.0,90.9729,91.1873,90.9412,91.0365,101342.0
2015-09-04 15:45:00,114.67,115.11,114.66,115.0,149897.0,91.0523,91.4017,91.0444,91.3144,149897.0
2015-09-04 15:50:00,115.01,115.02,114.65,114.83,132431.0,91.3223,91.3302,91.0365,91.1794,132431.0
2015-09-04 15:55:00,114.84,114.95,114.43,114.43,340324.0,91.1873,91.2747,90.8618,90.8618,340324.0
2015-09-08 09:30:00,115.69,116.38,115.55,115.56,277940.0,91.8623,92.4101,91.7511,91.759,277940.0
2015-09-08 09:35:00,115.56,115.66,115.26,115.27,110124.0,91.759,91.8384,91.5208,91.5288,110124.0
2015-09-08 09:40:00,115.31,115.83,115.16,115.76,107822.0,91.5605,91.9734,91.4414,91.9178,107822.0
2015-09-08 09:45:00,115.77,115.96,115.68,115.92,95813.0,91.9258,92.0766,91.8543,92.0449,95813.0
2015-09-08 09:50:00,115.93,116.0,115.66,115.7,121507.0,92.0528,92.1084,91.8384,91.8702,121507.0
2015-09-08 09:55:00,115.73,115.79,115.61,115.64,71548.0,91.894,91.9417,91.7987,91.8225,71548.0
2015-09-08 10:00:00,115.67,115.77,115.41,115.57,104844.0,91.8464,91.9258,91.6399,91.767,104844.0
2015-09-08 10:05:00,115.55,115.7,115.34,115.39,57509.0,91.7511,91.8702,91.5843,91.624,57509.0
2015-09-08 10:10:00,115.39,115.47,115.2,115.2,50414.0,91.624,91.6876,91.4732,91.4732,50414.0
2015-09-08 10:15:00,115.2,115.27,115.08,115.27,48067.0,91.4732,91.5288,91.3779,91.5288,48067.0
2015-09-08 10:20:00,115.24,115.24,115.07,115.07,40302.0,91.5049,91.5049,91.3699,91.3699,40302.0
2015-09-08 10:25:00,115.05,115.25,114.96,115.25,61029.0,91.3541,91.5129,91.2826,91.5129,61029.0
2015-09-08 10:30:00,115.25,115.29,115.07,115.07,43059.0,91.5129,91.5446,91.3699,91.3699,43059.0
2015-09-08 10:35:00,115.09,115.15,115.04,115.05,36376.0,91.3858,91.4335,91.3461,91.3541,36376.0
2015-09-08 10:40:00,115.06,115.08,114.89,114.98,55788.0,91.362,91.3779,91.227,91.2985,55788.0
2015-09-08 10:45:00,114.95,115.08,114.92,115.08,88874.0,91.2747,91.3779,91.2508,91.3779,88874.0
2015-09-08 10:50:00,115.1,115.1,114.95,114.99,37832.0,91.3938,91.3938,91.2747,91.3064,37832.0
2015-09-08 10:55:00,114.97,115.11,114.9,115.07,72835.0,91.2905,91.4017,91.235,91.3699,72835.0
2015-09-08 11:00:00,115.05,115.06,114.89,114.92,69245.0,91.3541,91.362,91.227,91.2508,69245.0
2015-09-08 11:05:00,114.93,114.97,114.8,114.92,39277.0,91.2588,91.2905,91.1556,91.2508,39277.0
2015-09-08 11:10:00,114.93,115.09,114.93,114.96,34605.0,91.2588,91.3858,91.2588,91.2826,34605.0
2015-09-08 11:15:00,114.98,115.14,114.98,115.03,32837.0,91.2985,91.4255,91.2985,91.3382,32837.0
2015-09-08 11:20:00,115.03,115.13,114.99,115.11,50456.0,91.3382,91.4176,91.3064,91.4017,50456.0
2015-09-08 11:25:00,115.08,115.21,115.06,115.12,114645.0,91.3779,91.4811,91.362,91.4096,114645.0
2015-09-08 11:30:00,115.13,115.14,115.01,115.03,27545.0,91.4176,91.4255,91.3223,91.3382,27545.0
2015-09-08 11:35:00,115.03,115.16,114.99,115.06,38070.0,91.3382,91.4414,91.3064,91.362,38070.0
2015-09-08 11:40:00,115.05,115.12,114.99,115.05,28100.0,91.3541,91.4096,91.3064,91.3541,28100.0
2015-09-08 11:45:00,115.05,115.07,114.91,114.92,37205.0,91.3541,91.3699,91.2429,91.2508,37205.0
2015-09-08 11:50:00,114.94,114.98,114.86,114.91,29308.0,91.2667,91.2985,91.2032,91.2429,29308.0
2015-09-08 11:55:00,114.9,114.93,114.79,114.82,78376.0,91.235,91.2588,91.1476,91.1714,78376.0
2015-09-08 12:00:00,114.8,114.87,114.73,114.78,44889.0,91.1556,91.2111,91.1,91.1397,44889.0
2015-09-08 12:05:00,114.79,114.93,114.77,114.93,60251.0,91.1476,91.2588,91.1317,91.2588,60251.0
2015-09-08 12:10:00,114.92,115.04,114.84,115.04,53957.0,91.2508,91.3461,91.1873,91.3461,53957.0
2015-09-08 12:15:00,115.04,115.26,115.04,115.24,34571.0,91.3461,91.5208,91.3461,91.5049,34571.0
2015-09-08 12:20:00,115.24,115.47,115.24,115.35,42228.0,91.5049,91.6876,91.5049,91.5923,42228.0
2015-09-08 12:25:00,115.32,115.53,115.32,115.53,35724.0,91.5685,91.7352,91.5685,91.7352,35724.0
2015-09-08 12:30:00,115.53,115.57,115.42,115.47,20834.0,91.7352,91.767,91.6479,91.6876,20834.0
2015-09-08 12:35:00,115.47,115.52,115.39,115.45,21813.0,91.6876,91.7273,91.624,91.6717,21813.0
2015-09-08 12:40:00,115.45,115.61,115.44,115.54,39653.0,91.6717,91.7987,91.6637,91.7431,39653.0
2015-09-08 12:45:00,115.54,115.6,115.49,115.58,25695.0,91.7431,91.7908,91.7034,91.7749,25695.0
2015-09-08 12:50:00,115.59,115.67,115.52,115.66,23748.0,91.7828,91.8464,91.7273,91.8384,23748.0
2015-09-08 12:55:00,115.67,115.67,115.51,115.55,35703.0,91.8464,91.8464,91.7193,91.7511,35703.0
2015-09-08 13:00:00,115.56,115.62,115.53,115.59,30821.0,91.759,91.8067,91.7352,91.7828,30821.0
2015-09-08 13:05:00,115.59,115.63,115.51,115.51,29853.0,91.7828,91.8146,91.7193,91.7193,29853.0
2015-09-08 13:10:00,115.51,115.62,115.47,115.62,29691.0,91.7193,91.8067,91.6876,91.8067,29691.0
2015-09-08 13:15:00,115.62,115.7,115.53,115.53,25317.0,91.8067,91.8702,91.7352,91.7352,25317.0
2015-09-08 13:20:00,115.52,115.62,115.45,115.54,20423.0,91.7273,91.8067,91.6717,91.7431,20423.0
2015-09-08 13:25:00,115.57,115.65,115.48,115.62,29751.0,91.767,91.8305,91.6955,91.8067,29751.0
2015-09-08 13:30:00,115.63,115.72,115.51,115.67,41904.0,91.8146,91.8861,91.7193,91.8464,41904.0
2015-09-08 13:35:00,115.69,115.86,115.64,115.85,27556.0,91.8623,91.9972,91.8225,91.9893,27556.0
2015-09-08 13:40:00,115.87,115.94,115.84,115.88,35278.0,92.0052,92.0608,91.9814,92.0131,35278.0
2015-09-08 13:45:00,115.89,116.0,115.89,115.97,23946.0,92.0211,92.1084,92.0211,92.0846,23946.0
2015-09-08 13:50:00,115.97,115.98,115.87,115.9,40987.0,92.0846,92.0925,92.0052,92.029,40987.0
2015-09-08 13:55:00,115.9,116.09,115.88,116.08,34843.0,92.029,92.1799,92.0131,92.1719,34843.0
2015-09-08 14:00:00,116.08,116.08,115.97,116.05,28104.0,92.1719,92.1719,92.0846,92.1481,28104.0
2015-09-08 14:05:00,116.07,116.1,116.04,116.1,23481.0,92.164,92.1878,92.1402,92.1878,23481.0
2015-09-08 14:10:00,116.09,116.09,115.89,115.91,36776.0,92.1799,92.1799,92.0211,92.0369,36776.0
2015-09-08 14:15:00,115.91,116.14,115.91,116.07,35089.0,92.0369,92.2196,92.0369,92.164,35089.0
2015-09-08 14:20:00,116.07,116.14,116.06,116.09,36167.0,92.164,92.2196,92.156,92.1799,36167.0
2015-09-08 14:25:00,116.09,116.24,116.09,116.22,47936.0,92.1799,92.299,92.1799,92.2831,47936.0
2015-09-08 14:30:00,116.23,116.25,116.16,116.23,27268.0,92.291,92.3069,92.2354,92.291,27268.0
2015-09-08 14:35:00,116.21,116.47,116.21,116.35,77114.0,92.2752,92.4816,92.2752,92.3863,77114.0
2015-09-08 14:40:00,116.35,116.42,116.32,116.41,35163.0,92.3863,92.4419,92.3625,92.434,35163.0
2015-09-08 14:45:00,116.42,116.46,116.3,116.35,56089.0,92.4419,92.4737,92.3466,92.3863,56089.0
2015-09-08 14:50:00,116.35,116.49,116.34,116.42,31063.0,92.3863,92.4975,92.3784,92.4419,31063.0
2015-09-08 14:55:00,116.41,116.42,116.21,116.31,99405.0,92.434,92.4419,92.2752,92.3546,99405.0
2015-09-08 15:00:00,116.3,116.41,116.21,116.37,107677.0,92.3466,92.434,92.2752,92.4022,107677.0
2015-09-08 15:05:00,116.37,116.37,116.22,116.23,36086.0,92.4022,92.4022,92.2831,92.291,36086.0
2015-09-08 15:10:00,116.23,116.36,116.23,116.31,53524.0,92.291,92.3943,92.291,92.3546,53524.0
2015-09-08 15:15:00,116.31,116.31,116.17,116.27,56927.0,92.3546,92.3546,92.2434,92.3228,56927.0
2015-09-08 15:20:00,116.28,116.29,116.13,116.27,81612.0,92.3307,92.3387,92.2116,92.3228,81612.0
2015-09-08 15:25:00,116.28,116.48,116.26,116.47,49574.0,92.3307,92.4895,92.3149,92.4816,49574.0
2015-09-08 15:30:00,116.48,116.51,116.37,116.37,50940.0,92.4895,92.5134,92.4022,92.4022,50940.0
2015-09-08 15:35:00,116.38,116.57,116.35,116.52,93503.0,92.4101,92.561,92.3863,92.5213,93503.0
2015-09-08 15:40:00,116.5,116.59,116.42,116.44,84640.0,92.5054,92.5769,92.4419,92.4578,84640.0
2015-09-08 15:45:00,116.43,116.54,116.36,116.49,86426.0,92.4498,92.5372,92.3943,92.4975,86426.0
2015-09-08 15:50:00,116.5,116.64,116.4,116.6,96071.0,92.5054,92.6166,92.426,92.5848,96071.0
2015-09-08 15:55:00,116.6,116.6,116.3,116.42,317767.0,92.5848,92.5848,92.3466,92.4419,317767.0
2015-09-09 09:30:00,117.11,117.42,116.83,117.0,89847.0,92.9898,93.2359,92.7675,92.9024,89847.0
2015-09-09 09:35:00,117.02,117.47,116.86,116.9,74844.0,92.9183,93.2756,92.7913,92.823,74844.0
2015-09-09 09:40:00,116.88,116.9,116.51,116.51,76594.0,92.8072,92.823,92.5134,92.5134,76594.0
2015-09-09 09:45:00,116.56,116.58,116.35,116.38,84843.0,92.5531,92.5689,92.3863,92.4101,84843.0
2015-09-09 09:50:00,116.39,116.54,116.31,116.51,58248.0,92.4181,92.5372,92.3546,92.5134,58248.0
2015-09-09 09:55:00,116.5,116.79,116.46,116.79,70783.0,92.5054,92.7357,92.4737,92.7357,70783.0
2015-09-09 10:00:00,116.79,116.81,116.34,116.46,57954.0,92.7357,92.7516,92.3784,92.4737,57954.0
2015-09-09 10:05:00,116.46,116.51,116.36,116.4,47430.0,92.4737,92.5134,92.3943,92.426,47430.0
2015-09-09 10:10:00,116.4,116.46,116.34,116.37,56211.0,92.426,92.4737,92.3784,92.4022,56211.0
2015-09-09 10:15:00,116.37,116.47,116.35,116.47,65918.0,92.4022,92.4816,92.3863,92.4816,65918.0
2015-09-09 10:20:00,116.47,116.77,116.4,116.75,82820.0,92.4816,92.7198,92.426,92.7039,82820.0
2015-09-09 10:25:00,116.76,116.92,116.75,116.84,36391.0,92.7119,92.8389,92.7039,92.7754,36391.0
2015-09-09 10:30:00,116.83,116.95,116.61,116.66,43464.0,92.7675,92.8627,92.5928,92.6325,43464.0
2015-09-09 10:35:00,116.62,116.62,116.33,116.5,59530.0,92.6007,92.6007,92.3704,92.5054,59530.0
2015-09-09 10:40:00,116.49,116.49,116.26,116.36,31586.0,92.4975,92.4975,92.3149,92.3943,31586.0
2015-09-09 10:45:00,116.36,116.44,116.26,116.28,59160.0,92.3943,92.4578,92.3149,92.3307,59160.0
2015-09-09 10:50:00,116.28,116.28,115.95,115.96,43266.0,92.3307,92.3307,92.0687,92.0766,43266.0
2015-09-09 10:55:00,115.95,116.15,115.95,116.05,50818.0,92.0687,92.2275,92.0687,92.1481,50818.0
2015-09-09 11:00:00,116.07,116.21,116.02,116.2,57507.0,92.164,92.2752,92.1243,92.2672,57507.0
2015-09-09 11:05:00,116.17,116.25,116.05,116.25,29409.0,92.2434,92.3069,92.1481,92.3069,29409.0
2015-09-09 11:10:00,116.25,116.33,116.23,116.31,37945.0,92.3069,92.3704,92.291,92.3546,37945.0
2015-09-09 11:15:00,116.32,116.33,116.15,116.15,43095.0,92.3625,92.3704,92.2275,92.2275,43095.0
2015-09-09 11:20:00,116.13,116.16,116.05,116.15,35918.0,92.2116,92.2354,92.1481,92.2275,35918.0
2015-09-09 11:25:00,116.15,116.15,115.99,116.07,31606.0,92.2275,92.2275,92.1005,92.164,31606.0
2015-09-09 11:30:00,116.07,116.23,116.06,116.11,70816.0,92.164,92.291,92.156,92.1957,70816.0
2015-09-09 11:35:00,116.09,116.21,116.08,116.13,31103.0,92.1799,92.2752,92.1719,92.2116,31103.0
2015-09-09 11:40:00,116.1,116.11,115.95,115.98,23440.0,92.1878,92.1957,92.0687,92.0925,23440.0
2015-09-09 11:45:00,115.99,116.05,115.95,115.95,24510.0,92.1005,92.1481,92.0687,92.0687,24510.0
2015-09-09 11:50:00,115.94,116.01,115.88,115.99,32846.0,92.0608,92.1163,92.0131,92.1005,32846.0
2015-09-09 11:55:00,116.0,116.07,115.98,116.0,39986.0,92.1084,92.164,92.0925,92.1084,39986.0
2015-09-09 12:00:00,116.01,116.11,115.99,116.09,27770.0,92.1163,92.1957,92.1005,92.1799,27770.0
2015-09-09 12:05:00,116.08,116.31,116.03,116.25,41682.0,92.1719,92.3546,92.1322,92.3069,41682.0
2015-09-09 12:10:00,116.23,116.31,116.21,116.25,25719.0,92.291,92.3546,92.2752,92.3069,25719.0
2015-09-09 12:15:00,116.26,116.33,116.25,116.31,41688.0,92.3149,92.3704,92.3069,92.3546,41688.0
2015-09-09 12:20:00,116.31,116.39,116.31,116.36,19537.0,92.3546,92.4181,92.3546,92.3943,19537.0
2015-09-09 12:25:00,116.35,116.43,116.33,116.43,34026.0,92.3863,92.4498,92.3704,92.4498,34026.0
2015-09-09 12:30:00,116.43,116.48,116.35,116.36,26372.0,92.4498,92.4895,92.3863,92.3943,26372.0
2015-09-09 12:35:00,116.37,116.45,116.26,116.32,35367.0,92.4022,92.4657,92.3149,92.3625,35367.0
2015-09-09 12:40:00,116.31,116.34,116.26,116.33,45207.0,92.3546,92.3784,92.3149,92.3704,45207.0
2015-09-09 12:45:00,116.34,116.4,116.3,116.31,24890.0,92.3784,92.426,92.3466,92.3546,24890.0
2015-09-09 12:50:00,116.32,116.34,116.22,116.33,53582.0,92.3625,92.3784,92.2831,92.3704,53582.0
2015-09-09 12:55:00,116.31,116.32,116.21,116.32,25340.0,92.3546,92.3625,92.2752,92.3625,25340.0
2015-09-09 13:00:00,116.32,116.35,116.19,116.33,21659.0,92.3625,92.3863,92.2593,92.3704,21659.0
2015-09-09 13:05:00,116.32,116.38,116.25,116.31,20345.0,92.3625,92.4101,92.3069,92.3546,20345.0
2015-09-09 13:10:00,116.3,116.37,116.23,116.25,16560.0,92.3466,92.4022,92.291,92.3069,16560.0
2015-09-09 13:15:00,116.26,116.4,116.26,116.37,25979.0,92.3149,92.426,92.3149,92.4022,25979.0
2015-09-09 13:20:00,116.38,116.4,116.17,116.19,59405.0,92.4101,92.426,92.2434,92.2593,59405.0
2015-09-09 13:25:00,116.17,116.17,115.9,115.94,30853.0,92.2434,92.2434,92.029,92.0608,30853.0
2015-09-09 13:30:00,115.93,115.93,115.71,115.8,34770.0,92.0528,92.0528,91.8781,91.9496,34770.0
2015-09-09 13:35:00,115.83,115.85,115.7,115.71,37200.0,91.9734,91.9893,91.8702,91.8781,37200.0
2015-09-09 13:40:00,115.71,115.77,115.54,115.59,51427.0,91.8781,91.9258,91.7431,91.7828,51427.0
2015-09-09 13:45:00,115.58,115.65,115.53,115.57,54892.0,91.7749,91.8305,91.7352,91.767,54892.0
2015-09-09 13:50:00,115.54,115.54,115.32,115.46,56209.0,91.7431,91.7431,91.5685,91.6796,56209.0
2015-09-09 13:55:00,115.47,115.47,115.31,115.35,31541.0,91.6876,91.6876,91.5605,91.5923,31541.0
2015-09-09 14:00:00,115.38,115.39,115.26,115.37,37198.0,91.6161,91.624,91.5208,91.6082,37198.0
2015-09-09 14:05:00,115.36,115.42,115.24,115.38,32517.0,91.6002,91.6479,91.5049,91.6161,32517.0
2015-09-09 14:10:00,115.39,115.6,115.39,115.54,35899.0,91.624,91.7908,91.624,91.7431,35899.0
2015-09-09 14:15:00,115.55,115.59,115.48,115.56,22898.0,91.7511,91.7828,91.6955,91.759,22898.0
2015-09-09 14:20:00,115.55,115.55,115.33,115.38,45116.0,91.7511,91.7511,91.5764,91.6161,45116.0
2015-09-09 14:25:00,115.37,115.46,115.19,115.31,52672.0,91.6082,91.6796,91.4652,91.5605,52672.0
2015-09-09 14:30:00,115.3,115.32,115.15,115.18,31077.0,91.5526,91.5685,91.4335,91.4573,31077.0
2015-09-09 14:35:00,115.18,115.33,115.12,115.12,45190.0,91.4573,91.5764,91.4096,91.4096,45190.0
2015-09-09 14:40:00,115.12,115.16,114.81,114.92,75037.0,91.4096,91.4414,91.1635,91.2508,75037.0
2015-09-09 14:45:00,114.95,115.03,114.91,114.99,33553.0,91.2747,91.3382,91.2429,91.3064,33553.0
2015-09-09 14:50:00,114.99,115.09,114.92,115.0,48381.0,91.3064,91.3858,91.2508,91.3144,48381.0
2015-09-09 14:55:00,115.02,115.03,114.94,114.94,54019.0,91.3302,91.3382,91.2667,91.2667,54019.0
2015-09-09 15:00:00,114.95,115.21,114.79,115.21,76155.0,91.2747,91.4811,91.1476,91.4811,76155.0
2015-09-09 15:05:00,115.18,115.26,115.12,115.19,33892.0,91.4573,91.5208,91.4096,91.4652,33892.0
2015-09-09 15:10:00,115.21,115.22,114.82,115.07,65818.0,91.4811,91.4891,91.1714,91.3699,65818.0
2015-09-09 15:15:00,115.04,115.25,114.87,115.09,44672.0,91.3461,91.5129,91.2111,91.3858,44672.0
2015-09-09 15:20:00,115.09,115.09,114.88,114.97,65762.0,91.3858,91.3858,91.2191,91.2905,65762.0
2015-09-09 15:25:00,114.97,114.98,114.5,114.63,86358.0,91.2905,91.2985,90.9173,91.0206,86358.0
2015-09-09 15:30:00,114.6,114.61,114.3,114.45,74158.0,90.9968,91.0047,90.7585,90.8776,74158.0
2015-09-09 15:35:00,114.45,114.57,114.34,114.34,47871.0,90.8776,90.9729,90.7903,90.7903,47871.0
2015-09-09 15:40:00,114.33,114.34,114.08,114.09,92835.0,90.7824,90.7903,90.5839,90.5918,92835.0
2015-09-09 15:45:00,114.1,114.21,113.91,114.04,143064.0,90.5997,90.6871,90.4489,90.5521,143064.0
2015-09-09 15:50:00,114.02,114.06,113.79,113.8,245333.0,90.5362,90.568,90.3536,90.3615,245333.0
2015-09-09 15:55:00,113.8,114.07,113.7,114.0,287987.0,90.3615,90.5759,90.2821,90.5203,287987.0
2015-09-10 09:30:00,114.0,114.34,113.69,113.94,115459.0,90.5203,90.7903,90.2742,90.4727,115459.0
2015-09-10 09:35:00,114.05,114.18,113.72,114.02,48047.0,90.56,90.6633,90.298,90.5362,48047.0
2015-09-10 09:40:00,114.05,114.3,114.04,114.2,78689.0,90.56,90.7585,90.5521,90.6791,78689.0
2015-09-10 09:45:00,114.23,114.6,114.23,114.54,68282.0,90.703,90.9968,90.703,90.9491,68282.0
2015-09-10 09:50:00,114.52,114.79,114.36,114.47,55482.0,90.9332,91.1476,90.8062,90.8935,55482.0
2015-09-10 09:55:00,114.43,114.61,114.34,114.43,80775.0,90.8618,91.0047,90.7903,90.8618,80775.0
2015-09-10 10:00:00,114.44,114.77,114.4,114.53,108401.0,90.8697,91.1317,90.8379,90.9412,108401.0
2015-09-10 10:05:00,114.55,114.91,114.55,114.79,84801.0,90.957,91.2429,90.957,91.1476,84801.0
2015-09-10 10:10:00,114.77,114.77,114.46,114.46,50235.0,91.1317,91.1317,90.8856,90.8856,50235.0
2015-09-10 10:15:00,114.46,114.54,114.2,114.46,58614.0,90.8856,90.9491,90.6791,90.8856,58614.0
2015-09-10 10:20:00,114.45,114.56,114.33,114.39,51747.0,90.8776,90.965,90.7824,90.83,51747.0
2015-09-10 10:25:00,114.4,114.5,114.26,114.44,59917.0,90.8379,90.9173,90.7268,90.8697,59917.0
2015-09-10 10:30:00,114.45,114.77,114.4,114.75,64605.0,90.8776,91.1317,90.8379,91.1159,64605.0
2015-09-10 10:35:00,114.78,115.12,114.78,115.06,47852.0,91.1397,91.4096,91.1397,91.362,47852.0
2015-09-10 10:40:00,115.04,115.17,115.01,115.09,50629.0,91.3461,91.4494,91.3223,91.3858,50629.0
2015-09-10 10:45:00,115.08,115.27,115.08,115.25,50284.0,91.3779,91.5288,91.3779,91.5129,50284.0
2015-09-10 10:50:00,115.26,115.41,115.23,115.25,37839.0,91.5208,91.6399,91.497,91.5129,37839.0
2015-09-10 10:55:00,115.25,115.34,115.18,115.33,67648.0,91.5129,91.5843,91.4573,91.5764,67648.0
2015-09-10 11:00:00,115.31,115.38,115.13,115.14,33868.0,91.5605,91.6161,91.4176,91.4255,33868.0
2015-09-10 11:05:00,115.14,115.21,114.91,115.0,32557.0,91.4255,91.4811,91.2429,91.3144,32557.0
2015-09-10 11:10:00,115.01,115.06,114.86,114.86,33802.0,91.3223,91.362,91.2032,91.2032,33802.0
2015-09-10 11:15:00,114.88,114.91,114.61,114.63,39783.0,91.2191,91.2429,91.0047,91.0206,39783.0
2015-09-10 11:20:00,114.63,114.68,114.46,114.55,41190.0,91.0206,91.0603,90.8856,90.957,41190.0
2015-09-10 11:25:00,114.53,114.6,114.41,114.53,50140.0,90.9412,90.9968,90.8459,90.9412,50140.0
2015-09-10 11:30:00,114.57,114.62,114.45,114.47,35986.0,90.9729,91.0126,90.8776,90.8935,35986.0
2015-09-10 11:35:00,114.47,114.62,114.45,114.53,64874.0,90.8935,91.0126,90.8776,90.9412,64874.0
2015-09-10 11:40:00,114.53,114.61,114.43,114.54,42658.0,90.9412,91.0047,90.8618,90.9491,42658.0
2015-09-10 11:45:00,114.56,114.56,114.28,114.3,56450.0,90.965,90.965,90.7427,90.7585,56450.0
2015-09-10 11:50:00,114.3,114.33,114.09,114.27,41147.0,90.7585,90.7824,90.5918,90.7347,41147.0
2015-09-10 11:55:00,114.27,114.45,114.2,114.42,39121.0,90.7347,90.8776,90.6791,90.8538,39121.0
2015-09-10 12:00:00,114.41,114.55,114.34,114.55,29655.0,90.8459,90.957,90.7903,90.957,29655.0
2015-09-10 12:05:00,114.56,114.64,114.45,114.6,85621.0,90.965,91.0285,90.8776,90.9968,85621.0
2015-09-10 12:10:00,114.58,114.6,114.47,114.55,36496.0,90.9809,90.9968,90.8935,90.957,36496.0
2015-09-10 12:15:00,114.55,114.61,114.17,114.2,54419.0,90.957,91.0047,90.6553,90.6791,54419.0
2015-09-10 12:20:00,114.19,114.38,114.17,114.27,42932.0,90.6712,90.8221,90.6553,90.7347,42932.0
2015-09-10 12:25:00,114.26,114.35,114.04,114.15,67848.0,90.7268,90.7982,90.5521,90.6394,67848.0
2015-09-10 12:30:00,114.14,114.24,114.07,114.18,33219.0,90.6315,90.7109,90.5759,90.6633,33219.0
2015-09-10 12:35:00,114.18,114.37,114.17,114.35,27498.0,90.6633,90.8141,90.6553,90.7982,27498.0
2015-09-10 12:40:00,114.35,114.35,114.22,114.32,36081.0,90.7982,90.7982,90.695,90.7744,36081.0
2015-09-10 12:45:00,114.32,114.4,114.2,114.4,38564.0,90.7744,90.8379,90.6791,90.8379,38564.0
2015-09-10 12:50:00,114.37,114.38,114.24,114.34,27686.0,90.8141,90.8221,90.7109,90.7903,27686.0
2015-09-10 12:55:00,114.32,114.35,114.12,114.2,45975.0,90.7744,90.7982,90.6156,90.6791,45975.0
2015-09-10 13:00:00,114.21,114.21,114.06,114.09,37105.0,90.6871,90.6871,90.568,90.5918,37105.0
2015-09-10 13:05:00,114.09,114.29,114.09,114.21,52865.0,90.5918,90.7506,90.5918,90.6871,52865.0
2015-09-10 13:10:00,114.2,114.31,114.19,114.29,82543.0,90.6791,90.7665,90.6712,90.7506,82543.0
2015-09-10 13:15:00,114.28,114.44,114.26,114.43,38411.0,90.7427,90.8697,90.7268,90.8618,38411.0
2015-09-10 13:20:00,114.45,114.62,114.37,114.61,31426.0,90.8776,91.0126,90.8141,91.0047,31426.0
2015-09-10 13:25:00,114.6,114.93,114.54,114.91,49854.0,90.9968,91.2588,90.9491,91.2429,49854.0
2015-09-10 13:30:00,114.89,115.13,114.89,114.98,79723.0,91.227,91.4176,91.227,91.2985,79723.0
2015-09-10 13:35:00,114.97,115.22,114.93,115.21,132421.0,91.2905,91.4891,91.2588,91.4811,132421.0
2015-09-10 13:40:00,115.2,115.31,114.97,115.09,70438.0,91.4732,91.5605,91.2905,91.3858,70438.0
2015-09-10 13:45:00,115.09,115.09,114.93,115.01,58893.0,91.3858,91.3858,91.2588,91.3223,58893.0
2015-09-10 13:50:00,115.01,115.11,114.91,114.91,52296.0,91.3223,91.4017,91.2429,91.2429,52296.0
2015-09-10 13:55:00,114.91,115.05,114.87,115.04,36818.0,91.2429,91.3541,91.2111,91.3461,36818.0
2015-09-10 14:00:00,115.04,115.16,114.88,115.04,41090.0,91.3461,91.4414,91.2191,91.3461,41090.0
2015-09-10 14:05:00,115.03,115.08,114.95,114.99,23611.0,91.3382,91.3779,91.2747,91.3064,23611.0
2015-09-10 14:10:00,114.99,115.1,114.97,114.97,26996.0,91.3064,91.3938,91.2905,91.2905,26996.0
2015-09-10 14:15:00,114.96,115.07,114.83,114.97,79906.0,91.2826,91.3699,91.1794,91.2905,79906.0
2015-09-10 14:20:00,114.97,115.12,114.92,115.06,37500.0,91.2905,91.4096,91.2508,91.362,37500.0
2015-09-10 14:25:00,115.06,115.11,114.95,115.0,34642.0,91.362,91.4017,91.2747,91.3144,34642.0
2015-09-10 14:30:00,114.99,115.17,114.98,115.01,51545.0,91.3064,91.4494,91.2985,91.3223,51545.0
2015-09-10 14:35:00,115.01,115.07,114.96,114.99,48422.0,91.3223,91.3699,91.2826,91.3064,48422.0
2015-09-10 14:40:00,114.99,115.09,114.93,114.95,37191.0,91.3064,91.3858,91.2588,91.2747,37191.0
2015-09-10 14:45:00,114.93,114.99,114.8,114.82,32072.0,91.2588,91.3064,91.1556,91.1714,32072.0
2015-09-10 14:50:00,114.83,114.92,114.74,114.83,28811.0,91.1794,91.2508,91.1079,91.1794,28811.0
2015-09-10 14:55:00,114.83,114.83,114.55,114.58,36880.0,91.1794,91.1794,90.957,90.9809,36880.0
2015-09-10 15:00:00,114.55,114.65,114.38,114.43,38551.0,90.957,91.0365,90.8221,90.8618,38551.0
2015-09-10 15:05:00,114.43,114.57,114.43,114.48,30506.0,90.8618,90.9729,90.8618,90.9015,30506.0
2015-09-10 15:10:00,114.5,114.58,114.37,114.56,45051.0,90.9173,90.9809,90.8141,90.965,45051.0
2015-09-10 15:15:00,114.56,114.78,114.4,114.45,83013.0,90.965,91.1397,90.8379,90.8776,83013.0
2015-09-10 15:20:00,114.46,114.55,114.23,114.35,66640.0,90.8856,90.957,90.703,90.7982,66640.0
2015-09-10 15:25:00,114.32,114.44,114.19,114.29,68988.0,90.7744,90.8697,90.6712,90.7506,68988.0
2015-09-10 15:30:00,114.28,114.3,114.12,114.23,115050.0,90.7427,90.7585,90.6156,90.703,115050.0
2015-09-10 15:35:00,114.23,114.33,114.12,114.23,73040.0,90.703,90.7824,90.6156,90.703,73040.0
2015-09-10 15:40:00,114.22,114.23,114.01,114.17,106270.0,90.695,90.703,90.5283,90.6553,106270.0
2015-09-10 15:45:00,114.15,114.3,114.01,114.26,90769.0,90.6394,90.7585,90.5283,90.7268,90769.0
2015-09-10 15:50:00,114.28,114.42,114.12,114.34,102421.0,90.7427,90.8538,90.6156,90.7903,102421.0
2015-09-10 15:55:00,114.36,114.55,114.29,114.47,228050.0,90.8062,90.957,90.7506,90.8935,228050.0
2015-09-11 09:30:00,113.97,114.14,113.75,113.75,99612.0,90.4965,90.6315,90.3218,90.3218,99612.0
2015-09-11 09:35:00,113.75,114.11,113.7,114.07,31619.0,90.3218,90.6077,90.2821,90.5759,31619.0
2015-09-11 09:40:00,114.02,114.32,113.94,114.29,70771.0,90.5362,90.7744,90.4727,90.7506,70771.0
2015-09-11 09:45:00,114.23,114.26,114.06,114.14,39528.0,90.703,90.7268,90.568,90.6315,39528.0
2015-09-11 09:50:00,114.12,114.17,113.96,114.12,41065.0,90.6156,90.6553,90.4886,90.6156,41065.0
2015-09-11 09:55:00,114.12,114.18,113.84,113.89,61776.0,90.6156,90.6633,90.3933,90.433,61776.0
2015-09-11 10:00:00,113.9,113.96,113.71,113.83,39218.0,90.4409,90.4886,90.2901,90.3853,39218.0
2015-09-11 10:05:00,113.83,114.1,113.77,114.01,84010.0,90.3853,90.5997,90.3377,90.5283,84010.0
2015-09-11 10:10:00,114.0,114.12,113.95,114.08,42260.0,90.5203,90.6156,90.4806,90.5839,42260.0
2015-09-11 10:15:00,114.08,114.24,114.01,114.22,57337.0,90.5839,90.7109,90.5283,90.695,57337.0
2015-09-11 10:20:00,114.23,114.35,114.18,114.24,43344.0,90.703,90.7982,90.6633,90.7109,43344.0
2015-09-11 10:25:00,114.26,114.33,114.1,114.11,35897.0,90.7268,90.7824,90.5997,90.6077,35897.0
2015-09-11 10:30:00,114.11,114.3,114.11,114.28,32085.0,90.6077,90.7585,90.6077,90.7427,32085.0
2015-09-11 10:35:00,114.25,114.26,114.05,114.21,77155.0,90.7188,90.7268,90.56,90.6871,77155.0
2015-09-11 10:40:00,114.23,114.35,114.14,114.33,32247.0,90.703,90.7982,90.6315,90.7824,32247.0
2015-09-11 10:45:00,114.34,114.38,114.25,114.25,28218.0,90.7903,90.8221,90.7188,90.7188,28218.0
2015-09-11 10:50:00,114.25,114.26,114.11,114.15,25914.0,90.7188,90.7268,90.6077,90.6394,25914.0
2015-09-11 10:55:00,114.12,114.12,114.03,114.07,25211.0,90.6156,90.6156,90.5441,90.5759,25211.0
2015-09-11 11:00:00,114.08,114.2,114.0,114.19,33624.0,90.5839,90.6791,90.5203,90.6712,33624.0
2015-09-11 11:05:00,114.18,114.39,114.17,114.27,24491.0,90.6633,90.83,90.6553,90.7347,24491.0
2015-09-11 11:10:00,114.29,114.35,114.23,114.26,21188.0,90.7506,90.7982,90.703,90.7268,21188.0
2015-09-11 11:15:00,114.27,114.31,114.09,114.31,17955.0,90.7347,90.7665,90.5918,90.7665,17955.0
2015-09-11 11:20:00,114.3,114.33,114.14,114.32,18831.0,90.7585,90.7824,90.6315,90.7744,18831.0
2015-09-11 11:25:00,114.29,114.43,114.24,114.4,27898.0,90.7506,90.8618,90.7109,90.8379,27898.0
2015-09-11 11:30:00,114.43,114.47,114.22,114.25,26521.0,90.8618,90.8935,90.695,90.7188,26521.0
2015-09-11 11:35:00,114.27,114.6,114.21,114.59,41384.0,90.7347,90.9968,90.6871,90.9888,41384.0
2015-09-11 11:40:00,114.59,114.63,114.51,114.57,32711.0,90.9888,91.0206,90.9253,90.9729,32711.0
2015-09-11 11:45:00,114.59,114.61,114.44,114.59,51549.0,90.9888,91.0047,90.8697,90.9888,51549.0
2015-09-11 11:50:00,114.59,114.86,114.59,114.77,70007.0,90.9888,91.2032,90.9888,91.1317,70007.0
2015-09-11 11:55:00,114.79,114.82,114.67,114.73,21271.0,91.1476,91.1714,91.0523,91.1,21271.0
2015-09-11 12:00:00,114.76,115.02,114.7,114.98,45217.0,91.1238,91.3302,91.0762,91.2985,45217.0
2015-09-11 12:05:00,114.97,115.08,114.92,115.02,36015.0,91.2905,91.3779,91.2508,91.3302,36015.0
2015-09-11 12:10:00,115.02,115.27,115.02,115.27,43817.0,91.3302,91.5288,91.3302,91.5288,43817.0
2015-09-11 12:15:00,115.26,115.27,114.98,115.04,25778.0,91.5208,91.5288,91.2985,91.3461,25778.0
2015-09-11 12:20:00,115.04,115.1,114.99,115.09,16468.0,91.3461,91.3938,91.3064,91.3858,16468.0
2015-09-11 12:25:00,115.09,115.2,115.01,115.17,29819.0,91.3858,91.4732,91.3223,91.4494,29819.0
2015-09-11 12:30:00,115.18,115.27,115.08,115.08,22756.0,91.4573,91.5288,91.3779,91.3779,22756.0
2015-09-11 12:35:00,115.07,115.15,114.99,115.02,20909.0,91.3699,91.4335,91.3064,91.3302,20909.0
2015-09-11 12:40:00,115.03,115.1,114.98,115.09,13843.0,91.3382,91.3938,91.2985,91.3858,13843.0
2015-09-11 12:45:00,115.1,115.26,115.07,115.24,17975.0,91.3938,91.5208,91.3699,91.5049,17975.0
2015-09-11 12:50:00,115.25,115.3,115.18,115.19,18557.0,91.5129,91.5526,91.4573,91.4652,18557.0
2015-09-11 12:55:00,115.19,115.2,115.1,115.17,25548.0,91.4652,91.4732,91.3938,91.4494,25548.0
2015-09-11 13:00:00,115.18,115.21,115.05,115.05,24879.0,91.4573,91.4811,91.3541,91.3541,24879.0
2015-09-11 13:05:00,115.05,115.06,114.88,114.91,29076.0,91.3541,91.362,91.2191,91.2429,29076.0
2015-09-11 13:10:00,114.92,114.97,114.83,114.86,27141.0,91.2508,91.2905,91.1794,91.2032,27141.0
2015-09-11 13:15:00,114.85,114.85,114.76,114.77,30020.0,91.1953,91.1953,91.1238,91.1317,30020.0
2015-09-11 13:20:00,114.78,114.81,114.66,114.68,31903.0,91.1397,91.1635,91.0444,91.0603,31903.0
2015-09-11 13:25:00,114.66,114.75,114.63,114.66,28656.0,91.0444,91.1159,91.0206,91.0444,28656.0
2015-09-11 13:30:00,114.66,114.72,114.55,114.57,28467.0,91.0444,91.092,90.957,90.9729,28467.0
2015-09-11 13:35:00,114.56,114.64,114.43,114.63,39594.0,90.965,91.0285,90.8618,91.0206,39594.0
2015-09-11 13:40:00,114.64,114.72,114.56,114.68,22692.0,91.0285,91.092,90.965,91.0603,22692.0
2015-09-11 13:45:00,114.68,114.73,114.61,114.72,29749.0,91.0603,91.1,91.0047,91.092,29749.0
2015-09-11 13:50:00,114.72,114.76,114.61,114.76,23039.0,91.092,91.1238,91.0047,91.1238,23039.0
2015-09-11 13:55:00,114.73,114.77,114.71,114.72,15357.0,91.1,91.1317,91.0841,91.092,15357.0
2015-09-11 14:00:00,114.72,114.78,114.66,114.72,49151.0,91.092,91.1397,91.0444,91.092,49151.0
2015-09-11 14:05:00,114.71,114.75,114.62,114.73,30560.0,91.0841,91.1159,91.0126,91.1,30560.0
2015-09-11 14:10:00,114.73,114.82,114.69,114.69,18025.0,91.1,91.1714,91.0682,91.0682,18025.0
2015-09-11 14:15:00,114.68,114.83,114.67,114.77,26601.0,91.0603,91.1794,91.0523,91.1317,26601.0
2015-09-11 14:20:00,114.79,114.95,114.79,114.93,23664.0,91.1476,91.2747,91.1476,91.2588,23664.0
2015-09-11 14:25:00,114.94,115.0,114.9,114.95,26265.0,91.2667,91.3144,91.235,91.2747,26265.0
2015-09-11 14:30:00,114.97,115.17,114.97,115.09,43173.0,91.2905,91.4494,91.2905,91.3858,43173.0
2015-09-11 14:35:00,115.07,115.32,115.07,115.25,41802.0,91.3699,91.5685,91.3699,91.5129,41802.0
2015-09-11 14:40:00,115.24,115.24,115.16,115.2,28213.0,91.5049,91.5049,91.4414,91.4732,28213.0
2015-09-11 14:45:00,115.2,115.29,115.2,115.29,35355.0,91.4732,91.5446,91.4732,91.5446,35355.0
2015-09-11 14:50:00,115.29,115.34,115.16,115.27,42368.0,91.5446,91.5843,91.4414,91.5288,42368.0
2015-09-11 14:55:00,115.27,115.33,115.2,115.25,27686.0,91.5288,91.5764,91.4732,91.5129,27686.0
2015-09-11 15:00:00,115.25,115.44,115.23,115.31,40714.0,91.5129,91.6637,91.497,91.5605,40714.0
2015-09-11 15:05:00,115.27,115.45,115.24,115.34,48741.0,91.5288,91.6717,91.5049,91.5843,48741.0
2015-09-11 15:10:00,115.35,115.41,115.28,115.34,52671.0,91.5923,91.6399,91.5367,91.5843,52671.0
2015-09-11 15:15:00,115.34,115.45,115.25,115.26,40702.0,91.5843,91.6717,91.5129,91.5208,40702.0
2015-09-11 15:20:00,115.25,115.28,115.07,115.12,34679.0,91.5129,91.5367,91.3699,91.4096,34679.0
2015-09-11 15:25:00,115.1,115.2,115.05,115.12,38248.0,91.3938,91.4732,91.3541,91.4096,38248.0
2015-09-11 15:30:00,115.13,115.13,114.93,115.0,51428.0,91.4176,91.4176,91.2588,91.3144,51428.0
2015-09-11 15:35:00,115.0,115.16,114.99,115.16,46145.0,91.3144,91.4414,91.3064,91.4414,46145.0
2015-09-11 15:40:00,115.16,115.16,114.98,115.09,68124.0,91.4414,91.4414,91.2985,91.3858,68124.0
2015-09-11 15:45:00,115.1,115.19,115.06,115.09,96123.0,91.3938,91.4652,91.362,91.3858,96123.0
2015-09-11 15:50:00,115.11,115.3,115.11,115.25,109782.0,91.4017,91.5526,91.4017,91.5129,109782.0
2015-09-11 15:55:00,115.26,115.46,115.25,115.41,258376.0,91.5208,91.6796,91.5129,91.6399,258376.0
2015-09-14 09:30:00,115.5,115.56,115.13,115.21,85499.0,91.7114,91.759,91.4176,91.4811,85499.0
2015-09-14 09:35:00,115.23,115.29,114.83,115.02,65290.0,91.497,91.5446,91.1794,91.3302,65290.0
2015-09-14 09:40:00,115.01,115.23,114.94,114.99,53616.0,91.3223,91.497,91.2667,91.3064,53616.0
2015-09-14 09:45:00,114.99,114.99,114.71,114.76,53117.0,91.3064,91.3064,91.0841,91.1238,53117.0
2015-09-14 09:50:00,114.77,114.95,114.69,114.95,72477.0,91.1317,91.2747,91.0682,91.2747,72477.0
2015-09-14 09:55:00,114.96,115.11,114.94,115.02,68439.0,91.2826,91.4017,91.2667,91.3302,68439.0
2015-09-14 10:00:00,115.02,115.25,114.98,115.1,45969.0,91.3302,91.5129,91.2985,91.3938,45969.0
2015-09-14 10:05:00,115.11,115.29,115.05,115.28,57039.0,91.4017,91.5446,91.3541,91.5367,57039.0
2015-09-14 10:10:00,115.25,115.34,115.2,115.26,42285.0,91.5129,91.5843,91.4732,91.5208,42285.0
2015-09-14 10:15:00,115.29,115.4,115.27,115.33,49838.0,91.5446,91.632,91.5288,91.5764,49838.0
2015-09-14 10:20:00,115.35,115.39,115.19,115.36,37789.0,91.5923,91.624,91.4652,91.6002,37789.0
2015-09-14 10:25:00,115.37,115.46,115.23,115.25,51095.0,91.6082,91.6796,91.497,91.5129,51095.0
2015-09-14 10:30:00,115.24,115.32,115.21,115.29,37010.0,91.5049,91.5685,91.4811,91.5446,37010.0
2015-09-14 10:35:00,115.32,115.58,115.2,115.51,51947.0,91.5685,91.7749,91.4732,91.7193,51947.0
2015-09-14 10:40:00,115.53,115.56,115.4,115.52,22723.0,91.7352,91.759,91.632,91.7273,22723.0
2015-09-14 10:45:00,115.54,115.68,115.44,115.6,42066.0,91.7431,91.8543,91.6637,91.7908,42066.0
2015-09-14 10:50:00,115.61,115.63,115.34,115.38,35676.0,91.7987,91.8146,91.5843,91.6161,35676.0
2015-09-14 10:55:00,115.38,115.42,115.31,115.4,33506.0,91.6161,91.6479,91.5605,91.632,33506.0
2015-09-14 11:00:00,115.4,115.48,115.37,115.43,29386.0,91.632,91.6955,91.6082,91.6558,29386.0
2015-09-14 11:05:00,115.45,115.47,115.31,115.33,27253.0,91.6717,91.6876,91.5605,91.5764,27253.0
2015-09-14 11:10:00,115.35,115.37,115.15,115.24,27878.0,91.5923,91.6082,91.4335,91.5049,27878.0
2015-09-14 11:15:00,115.21,115.25,115.13,115.18,24184.0,91.4811,91.5129,91.4176,91.4573,24184.0
2015-09-14 11:20:00,115.19,115.25,115.04,115.14,25423.0,91.4652,91.5129,91.3461,91.4255,25423.0
2015-09-14 11:25:00,115.13,115.15,115.06,115.09,35185.0,91.4176,91.4335,91.362,91.3858,35185.0
2015-09-14 11:30:00,115.07,115.08,114.98,115.01,48138.0,91.3699,91.3779,91.2985,91.3223,48138.0
2015-09-14 11:35:00,114.99,115.04,114.9,114.95,32149.0,91.3064,91.3461,91.235,91.2747,32149.0
2015-09-14 11:40:00,114.97,115.07,114.93,114.93,31165.0,91.2905,91.3699,91.2588,91.2588,31165.0
2015-09-14 11:45:00,114.92,114.93,114.72,114.78,40214.0,91.2508,91.2588,91.092,91.1397,40214.0
2015-09-14 11:50:00,114.78,114.96,114.71,114.9,32661.0,91.1397,91.2826,91.0841,91.235,32661.0
2015-09-14 11:55:00,114.9,114.99,114.82,114.82,24833.0,91.235,91.3064,91.1714,91.1714,24833.0
2015-09-14 12:00:00,114.83,114.88,114.71,114.78,27538.0,91.1794,91.2191,91.0841,91.1397,27538.0
2015-09-14 12:05:00,114.78,114.88,114.72,114.79,26548.0,91.1397,91.2191,91.092,91.1476,26548.0
2015-09-14 12:10:00,114.77,114.8,114.61,114.76,38555.0,91.1317,91.1556,91.0047,91.1238,38555.0
2015-09-14 12:15:00,114.75,114.87,114.73,114.77,20934.0,91.1159,91.2111,91.1,91.1317,20934.0
2015-09-14 12:20:00,114.75,114.81,114.66,114.81,27400.0,91.1159,91.1635,91.0444,91.1635,27400.0
2015-09-14 12:25:00,114.82,114.82,114.67,114.68,34028.0,91.1714,91.1714,91.0523,91.0603,34028.0
2015-09-14 12:30:00,114.67,114.84,114.6,114.79,30044.0,91.0523,91.1873,90.9968,91.1476,30044.0
2015-09-14 12:35:00,114.8,114.8,114.59,114.6,32576.0,91.1556,91.1556,90.9888,90.9968,32576.0
2015-09-14 12:40:00,114.6,114.68,114.51,114.52,37631.0,90.9968,91.0603,90.9253,90.9332,37631.0
2015-09-14 12:45:00,114.5,114.62,114.47,114.61,34297.0,90.9173,91.0126,90.8935,91.0047,34297.0
2015-09-14 12:50:00,114.6,114.68,114.54,114.62,27090.0,90.9968,91.0603,90.9491,91.0126,27090.0
2015-09-14 12:55:00,114.62,114.74,114.59,114.63,28458.0,91.0126,91.1079,90.9888,91.0206,28458.0
2015-09-14 13:00:00,114.63,114.67,114.52,114.53,32814.0,91.0206,91.0523,90.9332,90.9412,32814.0
2015-09-14 13:05:00,114.54,114.59,114.5,114.51,30999.0,90.9491,90.9888,90.9173,90.9253,30999.0
2015-09-14 13:10:00,114.51,114.66,114.51,114.56,30907.0,90.9253,91.0444,90.9253,90.965,30907.0
2015-09-14 13:15:00,114.56,114.69,114.54,114.64,29709.0,90.965,91.0682,90.9491,91.0285,29709.0
2015-09-14 13:20:00,114.66,114.68,114.59,114.59,29585.0,91.0444,91.0603,90.9888,90.9888,29585.0
2015-09-14 13:25:00,114.57,114.62,114.54,114.59,26095.0,90.9729,91.0126,90.9491,90.9888,26095.0
2015-09-14 13:30:00,114.59,114.67,114.57,114.61,31941.0,90.9888,91.0523,90.9729,91.0047,31941.0
2015-09-14 13:35:00,114.61,114.74,114.58,114.73,31224.0,91.0047,91.1079,90.9809,91.1,31224.0
2015-09-14 13:40:00,114.73,114.94,114.72,114.93,38061.0,91.1,91.2667,91.092,91.2588,38061.0
2015-09-14 13:45:00,114.94,114.98,114.9,114.94,30936.0,91.2667,91.2985,91.235,91.2667,30936.0
2015-09-14 13:50:00,114.94,114.94,114.79,114.82,41762.0,91.2667,91.2667,91.1476,91.1714,41762.0
2015-09-14 13:55:00,114.83,115.04,114.8,115.02,44162.0,91.1794,91.3461,91.1556,91.3302,44162.0
2015-09-14 14:00:00,115.04,115.04,114.88,114.88,27933.0,91.3461,91.3461,91.2191,91.2191,27933.0
2015-09-14 14:05:00,114.89,114.96,114.84,114.86,33002.0,91.227,91.2826,91.1873,91.2032,33002.0
2015-09-14 14:10:00,114.85,114.92,114.83,114.87,32704.0,91.1953,91.2508,91.1794,91.2111,32704.0
2015-09-14 14:15:00,114.88,115.01,114.85,114.96,24070.0,91.2191,91.3223,91.1953,91.2826,24070.0
2015-09-14 14:20:00,114.97,114.99,114.79,114.8,36051.0,91.2905,91.3064,91.1476,91.1556,36051.0
2015-09-14 14:25:00,114.81,114.87,114.78,114.78,38912.0,91.1635,91.2111,91.1397,91.1397,38912.0
2015-09-14 14:30:00,114.77,114.79,114.65,114.66,32658.0,91.1317,91.1476,91.0365,91.0444,32658.0
2015-09-14 14:35:00,114.65,114.77,114.65,114.76,26161.0,91.0365,91.1317,91.0365,91.1238,26161.0
2015-09-14 14:40:00,114.76,114.79,114.73,114.77,32484.0,91.1238,91.1476,91.1,91.1317,32484.0
2015-09-14 14:45:00,114.78,114.88,114.73,114.75,54985.0,91.1397,91.2191,91.1,91.1159,54985.0
2015-09-14 14:50:00,114.75,114.78,114.64,114.73,43661.0,91.1159,91.1397,91.0285,91.1,43661.0
2015-09-14 14:55:00,114.73,114.83,114.65,114.66,57795.0,91.1,91.1794,91.0365,91.0444,57795.0
2015-09-14 15:00:00,114.67,114.71,114.59,114.62,42684.0,91.0523,91.0841,90.9888,91.0126,42684.0
2015-09-14 15:05:00,114.6,114.63,114.55,114.58,45490.0,90.9968,91.0206,90.957,90.9809,45490.0
2015-09-14 15:10:00,114.59,114.74,114.56,114.72,52706.0,90.9888,91.1079,90.965,91.092,52706.0
2015-09-14 15:15:00,114.74,114.8,114.63,114.66,51312.0,91.1079,91.1556,91.0206,91.0444,51312.0
2015-09-14 15:20:00,114.65,114.73,114.55,114.66,62883.0,91.0365,91.1,90.957,91.0444,62883.0
2015-09-14 15:25:00,114.68,114.71,114.6,114.64,55207.0,91.0603,91.0841,90.9968,91.0285,55207.0
2015-09-14 15:30:00,114.66,114.72,114.55,114.56,62204.0,91.0444,91.092,90.957,90.965,62204.0
2015-09-14 15:35:00,114.56,114.56,114.45,114.48,60567.0,90.965,90.965,90.8776,90.9015,60567.0
2015-09-14 15:40:00,114.48,114.59,114.41,114.57,59743.0,90.9015,90.9888,90.8459,90.9729,59743.0
2015-09-14 15:45:00,114.57,114.73,114.56,114.62,69710.0,90.9729,91.1,90.965,91.0126,69710.0
2015-09-14 15:50:00,114.63,114.76,114.55,114.56,117991.0,91.0206,91.1238,90.957,90.965,117991.0
2015-09-14 15:55:00,114.55,114.82,114.54,114.72,203100.0,90.957,91.1714,90.9491,91.092,203100.0
2015-09-15 09:30:00,114.78,114.78,114.19,114.21,127702.0,91.1397,91.1397,90.6712,90.6871,127702.0
2015-09-15 09:35:00,114.29,114.33,113.9,114.11,103245.0,90.7506,90.7824,90.4409,90.6077,103245.0
2015-09-15 09:40:00,114.16,114.18,113.92,114.09,93315.0,90.6474,90.6633,90.4568,90.5918,93315.0
2015-09-15 09:45:00,114.09,114.17,113.99,114.03,95069.0,90.5918,90.6553,90.5124,90.5441,95069.0
2015-09-15 09:50:00,114.05,114.09,113.94,114.03,69251.0,90.56,90.5918,90.4727,90.5441,69251.0
2015-09-15 09:55:00,114.03,114.19,114.01,114.13,49945.0,90.5441,90.6712,90.5283,90.6236,49945.0
2015-09-15 10:00:00,114.13,114.2,114.05,114.14,43396.0,90.6236,90.6791,90.56,90.6315,43396.0
2015-09-15 10:05:00,114.15,114.27,114.13,114.15,45128.0,90.6394,90.7347,90.6236,90.6394,45128.0
2015-09-15 10:10:00,114.15,114.22,114.11,114.13,86699.0,90.6394,90.695,90.6077,90.6236,86699.0
2015-09-15 10:15:00,114.13,114.26,114.07,114.21,45266.0,90.6236,90.7268,90.5759,90.6871,45266.0
2015-09-15 10:20:00,114.22,114.45,114.17,114.35,64502.0,90.695,90.8776,90.6553,90.7982,64502.0
2015-09-15 10:25:00,114.36,114.45,114.34,114.38,43340.0,90.8062,90.8776,90.7903,90.8221,43340.0
2015-09-15 10:30:00,114.41,114.85,114.41,114.83,89041.0,90.8459,91.1953,90.8459,91.1794,89041.0
2015-09-15 10:35:00,114.84,115.0,114.82,114.87,67247.0,91.1873,91.3144,91.1714,91.2111,67247.0
2015-09-15 10:40:00,114.88,115.11,114.87,115.11,61026.0,91.2191,91.4017,91.2111,91.4017,61026.0
2015-09-15 10:45:00,115.15,115.39,115.15,115.25,76920.0,91.4335,91.624,91.4335,91.5129,76920.0
2015-09-15 10:50:00,115.26,115.35,115.26,115.27,29920.0,91.5208,91.5923,91.5208,91.5288,29920.0
2015-09-15 10:55:00,115.28,115.54,115.28,115.48,61052.0,91.5367,91.7431,91.5367,91.6955,61052.0
2015-09-15 11:00:00,115.5,115.54,115.38,115.46,56884.0,91.7114,91.7431,91.6161,91.6796,56884.0
2015-09-15 11:05:00,115.46,115.57,115.4,115.48,35448.0,91.6796,91.767,91.632,91.6955,35448.0
2015-09-15 11:10:00,115.47,115.7,115.45,115.69,40970.0,91.6876,91.8702,91.6717,91.8623,40970.0
2015-09-15 11:15:00,115.69,115.72,115.56,115.56,41317.0,91.8623,91.8861,91.759,91.759,41317.0
2015-09-15 11:20:00,115.57,115.71,115.56,115.69,23474.0,91.767,91.8781,91.759,91.8623,23474.0
2015-09-15 11:25:00,115.68,115.73,115.54,115.55,35210.0,91.8543,91.894,91.7431,91.7511,35210.0
2015-09-15 11:30:00,115.56,115.63,115.49,115.58,64402.0,91.759,91.8146,91.7034,91.7749,64402.0
2015-09-15 11:35:00,115.59,115.66,115.57,115.59,47558.0,91.7828,91.8384,91.767,91.7828,47558.0
2015-09-15 11:40:00,115.59,115.73,115.55,115.72,53193.0,91.7828,91.894,91.7511,91.8861,53193.0
2015-09-15 11:45:00,115.71,115.78,115.64,115.7,49426.0,91.8781,91.9337,91.8225,91.8702,49426.0
2015-09-15 11:50:00,115.69,115.8,115.66,115.71,38364.0,91.8623,91.9496,91.8384,91.8781,38364.0
2015-09-15 11:55:00,115.71,115.84,115.7,115.82,20210.0,91.8781,91.9814,91.8702,91.9655,20210.0
2015-09-15 12:00:00,115.81,115.88,115.78,115.82,33053.0,91.9575,92.0131,91.9337,91.9655,33053.0
2015-09-15 12:05:00,115.81,115.93,115.76,115.89,43581.0,91.9575,92.0528,91.9178,92.0211,43581.0
2015-09-15 12:10:00,115.9,116.0,115.86,115.98,37364.0,92.029,92.1084,91.9972,92.0925,37364.0
2015-09-15 12:15:00,115.97,116.04,115.92,115.92,35085.0,92.0846,92.1402,92.0449,92.0449,35085.0
2015-09-15 12:20:00,115.92,115.97,115.85,115.9,30578.0,92.0449,92.0846,91.9893,92.029,30578.0
2015-09-15 12:25:00,115.88,115.99,115.82,115.99,23502.0,92.0131,92.1005,91.9655,92.1005,23502.0
2015-09-15 12:30:00,115.99,116.04,115.94,115.99,28810.0,92.1005,92.1402,92.0608,92.1005,28810.0
2015-09-15 12:35:00,116.01,116.14,115.97,116.11,21162.0,92.1163,92.2196,92.0846,92.1957,21162.0
2015-09-15 12:40:00,116.13,116.15,115.97,115.98,28840.0,92.2116,92.2275,92.0846,92.0925,28840.0
2015-09-15 12:45:00,115.97,116.06,115.96,116.06,43781.0,92.0846,92.156,92.0766,92.156,43781.0
2015-09-15 12:50:00,116.06,116.06,115.98,116.02,28921.0,92.156,92.156,92.0925,92.1243,28921.0
2015-09-15 12:55:00,116.02,116.07,115.94,115.97,58474.0,92.1243,92.164,92.0608,92.0846,58474.0
2015-09-15 13:00:00,115.97,115.98,115.9,115.94,25739.0,92.0846,92.0925,92.029,92.0608,25739.0
2015-09-15 13:05:00,115.93,116.01,115.92,115.99,33087.0,92.0528,92.1163,92.0449,92.1005,33087.0
2015-09-15 13:10:00,115.98,116.08,115.85,116.08,25657.0,92.0925,92.1719,91.9893,92.1719,25657.0
2015-09-15 13:15:00,116.07,116.17,116.04,116.1,41231.0,92.164,92.2434,92.1402,92.1878,41231.0
2015-09-15 13:20:00,116.1,116.2,116.09,116.1,31645.0,92.1878,92.2672,92.1799,92.1878,31645.0
2015-09-15 13:25:00,116.1,116.32,116.08,116.3,44151.0,92.1878,92.3625,92.1719,92.3466,44151.0
2015-09-15 13:30:00,116.32,116.44,116.25,116.3,54953.0,92.3625,92.4578,92.3069,92.3466,54953.0
2015-09-15 13:35:00,116.31,116.42,116.29,116.42,20215.0,92.3546,92.4419,92.3387,92.4419,20215.0
2015-09-15 13:40:00,116.42,116.61,116.41,116.53,53453.0,92.4419,92.5928,92.434,92.5292,53453.0
2015-09-15 13:45:00,116.53,116.54,116.46,116.5,32770.0,92.5292,92.5372,92.4737,92.5054,32770.0
2015-09-15 13:50:00,116.49,116.49,116.32,116.35,56949.0,92.4975,92.4975,92.3625,92.3863,56949.0
2015-09-15 13:55:00,116.34,116.36,116.22,116.24,92854.0,92.3784,92.3943,92.2831,92.299,92854.0
2015-09-15 14:00:00,116.23,116.33,116.21,116.25,38773.0,92.291,92.3704,92.2752,92.3069,38773.0
2015-09-15 14:05:00,116.26,116.28,116.19,116.26,31035.0,92.3149,92.3307,92.2593,92.3149,31035.0
2015-09-15 14:10:00,116.25,116.35,116.14,116.24,54143.0,92.3069,92.3863,92.2196,92.299,54143.0
2015-09-15 14:15:00,116.23,116.27,116.1,116.1,44050.0,92.291,92.3228,92.1878,92.1878,44050.0
2015-09-15 14:20:00,116.12,116.14,115.97,116.08,40223.0,92.2037,92.2196,92.0846,92.1719,40223.0
2015-09-15 14:25:00,116.07,116.2,116.06,116.2,30422.0,92.164,92.2672,92.156,92.2672,30422.0
2015-09-15 14:30:00,116.19,116.28,116.16,116.2,49235.0,92.2593,92.3307,92.2354,92.2672,49235.0
2015-09-15 14:35:00,116.2,116.26,116.13,116.16,44218.0,92.2672,92.3149,92.2116,92.2354,44218.0
2015-09-15 14:40:00,116.16,116.42,116.15,116.3,56833.0,92.2354,92.4419,92.2275,92.3466,56833.0
2015-09-15 14:45:00,116.3,116.63,116.3,116.53,97136.0,92.3466,92.6086,92.3466,92.5292,97136.0
2015-09-15 14:50:00,116.54,116.6,116.35,116.46,35076.0,92.5372,92.5848,92.3863,92.4737,35076.0
2015-09-15 14:55:00,116.46,116.56,116.46,116.53,37235.0,92.4737,92.5531,92.4737,92.5292,37235.0
2015-09-15 15:00:00,116.53,116.63,116.46,116.49,49023.0,92.5292,92.6086,92.4737,92.4975,49023.0
2015-09-15 15:05:00,116.49,116.54,116.41,116.48,46121.0,92.4975,92.5372,92.434,92.4895,46121.0
2015-09-15 15:10:00,116.46,116.54,116.36,116.38,57607.0,92.4737,92.5372,92.3943,92.4101,57607.0
2015-09-15 15:15:00,116.38,116.43,116.26,116.27,91564.0,92.4101,92.4498,92.3149,92.3228,91564.0
2015-09-15 15:20:00,116.27,116.29,116.17,116.22,97261.0,92.3228,92.3387,92.2434,92.2831,97261.0
2015-09-15 15:25:00,116.22,116.39,116.22,116.34,39139.0,92.2831,92.4181,92.2831,92.3784,39139.0
2015-09-15 15:30:00,116.34,116.35,116.24,116.32,40402.0,92.3784,92.3863,92.299,92.3625,40402.0
2015-09-15 15:35:00,116.32,116.32,116.11,116.14,63629.0,92.3625,92.3625,92.1957,92.2196,63629.0
2015-09-15 15:40:00,116.13,116.35,116.13,116.34,60192.0,92.2116,92.3863,92.2116,92.3784,60192.0
2015-09-15 15:45:00,116.35,116.35,116.14,116.22,120578.0,92.3863,92.3863,92.2196,92.2831,120578.0
2015-09-15 15:50:00,116.22,116.26,116.05,116.07,169647.0,92.2831,92.3149,92.1481,92.164,169647.0
2015-09-15 15:55:00,116.07,116.28,116.04,116.17,213117.0,92.164,92.3307,92.1402,92.2434,213117.0
2015-09-16 09:30:00,116.08,116.9,115.97,116.73,105394.0,92.1719,92.823,92.0846,92.6881,105394.0
2015-09-16 09:35:00,116.65,116.74,116.13,116.59,110746.0,92.6245,92.696,92.2116,92.5769,110746.0
2015-09-16 09:40:00,116.62,116.68,116.17,116.27,67925.0,92.6007,92.6483,92.2434,92.3228,67925.0
2015-09-16 09:45:00,116.29,116.49,116.21,116.32,38340.0,92.3387,92.4975,92.2752,92.3625,38340.0
2015-09-16 09:50:00,116.36,116.51,116.26,116.42,181687.0,92.3943,92.5134,92.3149,92.4419,181687.0
2015-09-16 09:55:00,116.43,116.44,116.27,116.38,31817.0,92.4498,92.4578,92.3228,92.4101,31817.0
2015-09-16 10:00:00,116.36,116.38,116.22,116.24,34436.0,92.3943,92.4101,92.2831,92.299,34436.0
2015-09-16 10:05:00,116.22,116.46,116.22,116.41,53068.0,92.2831,92.4737,92.2831,92.434,53068.0
2015-09-16 10:10:00,116.41,116.59,116.4,116.58,49226.0,92.434,92.5769,92.426,92.5689,49226.0
2015-09-16 10:15:00,116.59,116.64,116.53,116.58,80617.0,92.5769,92.6166,92.5292,92.5689,80617.0
2015-09-16 10:20:00,116.58,116.61,116.53,116.54,25546.0,92.5689,92.5928,92.5292,92.5372,25546.0
2015-09-16 10:25:00,116.53,116.54,116.37,116.46,37274.0,92.5292,92.5372,92.4022,92.4737,37274.0
2015-09-16 10:30:00,116.46,116.61,116.42,116.57,36573.0,92.4737,92.5928,92.4419,92.561,36573.0
2015-09-16 10:35:00,116.57,116.6,116.39,116.43,30064.0,92.561,92.5848,92.4181,92.4498,30064.0
2015-09-16 10:40:00,116.43,116.44,116.11,116.14,40140.0,92.4498,92.4578,92.1957,92.2196,40140.0
2015-09-16 10:45:00,116.13,116.22,116.07,116.2,53559.0,92.2116,92.2831,92.164,92.2672,53559.0
2015-09-16 10:50:00,116.19,116.25,116.15,116.21,34477.0,92.2593,92.3069,92.2275,92.2752,34477.0
2015-09-16 10:55:00,116.22,116.4,116.21,116.33,38346.0,92.2831,92.426,92.2752,92.3704,38346.0
2015-09-16 11:00:00,116.33,116.37,116.17,116.36,36491.0,92.3704,92.4022,92.2434,92.3943,36491.0
2015-09-16 11:05:00,116.37,116.54,116.36,116.53,33143.0,92.4022,92.5372,92.3943,92.5292,33143.0
2015-09-16 11:10:00,116.54,116.79,116.54,116.77,32870.0,92.5372,92.7357,92.5372,92.7198,32870.0
2015-09-16 11:15:00,116.76,116.76,116.64,116.66,31564.0,92.7119,92.7119,92.6166,92.6325,31564.0
2015-09-16 11:20:00,116.67,116.9,116.65,116.81,46151.0,92.6404,92.823,92.6245,92.7516,46151.0
2015-09-16 11:25:00,116.8,116.98,116.8,116.96,36152.0,92.7436,92.8866,92.7436,92.8707,36152.0
2015-09-16 11:30:00,116.97,117.09,116.86,116.86,57929.0,92.8786,92.9739,92.7913,92.7913,57929.0
2015-09-16 11:35:00,116.86,116.9,116.76,116.85,28719.0,92.7913,92.823,92.7119,92.7833,28719.0
2015-09-16 11:40:00,116.85,116.96,116.83,116.94,36669.0,92.7833,92.8707,92.7675,92.8548,36669.0
2015-09-16 11:45:00,116.95,117.23,116.95,117.21,92046.0,92.8627,93.0851,92.8627,93.0692,92046.0
2015-09-16 11:50:00,117.21,117.34,117.15,117.33,53303.0,93.0692,93.1724,93.0215,93.1645,53303.0
2015-09-16 11:55:00,117.34,117.43,117.27,117.33,68633.0,93.1724,93.2439,93.1168,93.1645,68633.0
2015-09-16 12:00:00,117.32,117.45,117.28,117.31,27468.0,93.1565,93.2598,93.1248,93.1486,27468.0
2015-09-16 12:05:00,117.32,117.32,117.12,117.13,28469.0,93.1565,93.1565,92.9977,93.0057,28469.0
2015-09-16 12:10:00,117.15,117.2,117.04,117.1,24380.0,93.0215,93.0612,92.9342,92.9818,24380.0
2015-09-16 12:15:00,117.12,117.19,117.09,117.13,25820.0,92.9977,93.0533,92.9739,93.0057,25820.0
2015-09-16 12:20:00,117.14,117.24,117.04,117.12,24153.0,93.0136,93.093,92.9342,92.9977,24153.0
2015-09-16 12:25:00,117.12,117.14,117.05,117.14,21008.0,92.9977,93.0136,92.9421,93.0136,21008.0
2015-09-16 12:30:00,117.15,117.18,117.05,117.18,29159.0,93.0215,93.0454,92.9421,93.0454,29159.0
2015-09-16 12:35:00,117.17,117.35,117.16,117.35,28647.0,93.0374,93.1804,93.0295,93.1804,28647.0
2015-09-16 12:40:00,117.37,117.43,117.33,117.43,33685.0,93.1962,93.2439,93.1645,93.2439,33685.0
2015-09-16 12:45:00,117.42,117.44,117.24,117.27,25037.0,93.2359,93.2518,93.093,93.1168,25037.0
2015-09-16 12:50:00,117.27,117.37,117.26,117.35,36085.0,93.1168,93.1962,93.1089,93.1804,36085.0
2015-09-16 12:55:00,117.36,117.56,117.36,117.49,51601.0,93.1883,93.3471,93.1883,93.2915,51601.0
2015-09-16 13:00:00,117.5,117.51,117.34,117.39,22857.0,93.2995,93.3074,93.1724,93.2121,22857.0
2015-09-16 13:05:00,117.4,117.68,117.4,117.68,44247.0,93.2201,93.4424,93.2201,93.4424,44247.0
2015-09-16 13:10:00,117.67,117.75,117.63,117.68,33915.0,93.4344,93.498,93.4027,93.4424,33915.0
2015-09-16 13:15:00,117.7,117.7,117.42,117.49,70283.0,93.4583,93.4583,93.2359,93.2915,70283.0
2015-09-16 13:20:00,117.48,117.68,117.47,117.68,53277.0,93.2836,93.4424,93.2756,93.4424,53277.0
2015-09-16 13:25:00,117.69,117.77,117.66,117.77,64016.0,93.4503,93.5139,93.4265,93.5139,64016.0
2015-09-16 13:30:00,117.76,117.87,117.69,117.8,57540.0,93.5059,93.5933,93.4503,93.5377,57540.0
2015-09-16 13:35:00,117.8,117.86,117.74,117.83,37031.0,93.5377,93.5853,93.49,93.5615,37031.0
2015-09-16 13:40:00,117.82,117.92,117.8,117.81,45624.0,93.5536,93.633,93.5377,93.5456,45624.0
2015-09-16 13:45:00,117.81,117.81,117.76,117.81,46202.0,93.5456,93.5456,93.5059,93.5456,46202.0
2015-09-16 13:50:00,117.82,117.91,117.82,117.86,35960.0,93.5536,93.625,93.5536,93.5853,35960.0
2015-09-16 13:55:00,117.85,117.9,117.78,117.9,31924.0,93.5774,93.6171,93.5218,93.6171,31924.0
2015-09-16 14:00:00,117.88,117.89,117.68,117.75,51873.0,93.6012,93.6091,93.4424,93.498,51873.0
2015-09-16 14:05:00,117.75,117.75,117.6,117.7,50242.0,93.498,93.498,93.3789,93.4583,50242.0
2015-09-16 14:10:00,117.71,117.72,117.43,117.51,60671.0,93.4662,93.4741,93.2439,93.3074,60671.0
2015-09-16 14:15:00,117.5,117.51,117.4,117.44,45550.0,93.2995,93.3074,93.2201,93.2518,45550.0
2015-09-16 14:20:00,117.45,117.45,117.15,117.18,42833.0,93.2598,93.2598,93.0215,93.0454,42833.0
2015-09-16 14:25:00,117.18,117.28,117.08,117.28,59635.0,93.0454,93.1248,92.966,93.1248,59635.0
2015-09-16 14:30:00,117.26,117.36,117.23,117.36,52923.0,93.1089,93.1883,93.0851,93.1883,52923.0
2015-09-16 14:35:00,117.38,117.38,117.17,117.25,142808.0,93.2042,93.2042,93.0374,93.101,142808.0
2015-09-16 14:40:00,117.25,117.27,117.16,117.23,100810.0,93.101,93.1168,93.0295,93.0851,100810.0
2015-09-16 14:45:00,117.24,117.42,117.22,117.37,115095.0,93.093,93.2359,93.0771,93.1962,115095.0
2015-09-16 14:50:00,117.36,117.38,117.3,117.32,33039.0,93.1883,93.2042,93.1407,93.1565,33039.0
2015-09-16 14:55:00,117.31,117.41,117.26,117.35,112930.0,93.1486,93.228,93.1089,93.1804,112930.0
2015-09-16 15:00:00,117.35,117.78,117.35,117.71,113366.0,93.1804,93.5218,93.1804,93.4662,113366.0
2015-09-16 15:05:00,117.69,117.73,117.59,117.63,40575.0,93.4503,93.4821,93.3709,93.4027,40575.0
2015-09-16 15:10:00,117.62,117.77,117.52,117.59,47140.0,93.3947,93.5139,93.3153,93.3709,47140.0
2015-09-16 15:15:00,117.59,117.77,117.53,117.68,71309.0,93.3709,93.5139,93.3233,93.4424,71309.0
2015-09-16 15:20:00,117.69,117.82,117.61,117.78,54153.0,93.4503,93.5536,93.3868,93.5218,54153.0
2015-09-16 15:25:00,117.79,117.79,117.62,117.75,48630.0,93.5297,93.5297,93.3947,93.498,48630.0
2015-09-16 15:30:00,117.75,117.87,117.75,117.85,60558.0,93.498,93.5933,93.498,93.5774,60558.0
2015-09-16 15:35:00,117.85,117.88,117.79,117.86,83043.0,93.5774,93.6012,93.5297,93.5853,83043.0
2015-09-16 15:40:00,117.87,118.03,117.85,117.92,117394.0,93.5933,93.7203,93.5774,93.633,117394.0
2015-09-16 15:45:00,117.89,117.91,117.8,117.85,98517.0,93.6091,93.625,93.5377,93.5774,98517.0
2015-09-16 15:50:00,117.86,117.98,117.8,117.87,128947.0,93.5853,93.6806,93.5377,93.5933,128947.0
2015-09-16 15:55:00,117.87,117.95,117.73,117.77,227224.0,93.5933,93.6568,93.4821,93.5139,227224.0
2015-09-17 09:30:00,118.14,118.74,118.12,118.27,151640.0,93.8076,94.2841,93.7918,93.9109,151640.0
2015-09-17 09:35:00,118.3,118.56,118.12,118.43,82025.0,93.9347,94.1411,93.7918,94.0379,82025.0
2015-09-17 09:40:00,118.42,118.45,118.17,118.37,69135.0,94.03,94.0538,93.8315,93.9903,69135.0
2015-09-17 09:45:00,118.4,118.54,118.24,118.33,163308.0,94.0141,94.1253,93.887,93.9585,163308.0
2015-09-17 09:50:00,118.34,118.51,118.03,118.06,72152.0,93.9665,94.1014,93.7203,93.7441,72152.0
2015-09-17 09:55:00,118.04,118.37,117.97,118.31,98149.0,93.7282,93.9903,93.6727,93.9426,98149.0
2015-09-17 10:00:00,118.3,118.42,118.26,118.39,65356.0,93.9347,94.03,93.9029,94.0062,65356.0
2015-09-17 10:05:00,118.39,118.39,118.12,118.12,37617.0,94.0062,94.0062,93.7918,93.7918,37617.0
2015-09-17 10:10:00,118.12,118.19,118.04,118.13,43715.0,93.7918,93.8473,93.7282,93.7997,43715.0
2015-09-17 10:15:00,118.13,118.25,118.1,118.21,64806.0,93.7997,93.895,93.7759,93.8632,64806.0
2015-09-17 10:20:00,118.21,118.24,117.84,117.86,50169.0,93.8632,93.887,93.5694,93.5853,50169.0
2015-09-17 10:25:00,117.84,117.91,117.75,117.77,40532.0,93.5694,93.625,93.498,93.5139,40532.0
2015-09-17 10:30:00,117.78,117.84,117.72,117.73,74002.0,93.5218,93.5694,93.4741,93.4821,74002.0
2015-09-17 10:35:00,117.74,117.92,117.71,117.9,35106.0,93.49,93.633,93.4662,93.6171,35106.0
2015-09-17 10:40:00,117.9,118.13,117.86,118.11,36762.0,93.6171,93.7997,93.5853,93.7838,36762.0
2015-09-17 10:45:00,118.11,118.16,117.99,118.15,38359.0,93.7838,93.8235,93.6885,93.8156,38359.0
2015-09-17 10:50:00,118.16,118.17,118.08,118.16,41183.0,93.8235,93.8315,93.76,93.8235,41183.0
2015-09-17 10:55:00,118.16,118.32,118.12,118.27,39340.0,93.8235,93.9506,93.7918,93.9109,39340.0
2015-09-17 11:00:00,118.29,118.31,118.17,118.27,41361.0,93.9268,93.9426,93.8315,93.9109,41361.0
2015-09-17 11:05:00,118.26,118.42,118.26,118.4,33786.0,93.9029,94.03,93.9029,94.0141,33786.0
2015-09-17 11:10:00,118.39,118.39,118.21,118.25,60782.0,94.0062,94.0062,93.8632,93.895,60782.0
2015-09-17 11:15:00,118.25,118.37,118.23,118.37,29965.0,93.895,93.9903,93.8791,93.9903,29965.0
2015-09-17 11:20:00,118.35,118.39,118.28,118.34,30500.0,93.9744,94.0062,93.9188,93.9665,30500.0
2015-09-17 11:25:00,118.34,118.39,118.19,118.27,39137.0,93.9665,94.0062,93.8473,93.9109,39137.0
2015-09-17 11:30:00,118.29,118.35,118.24,118.32,40547.0,93.9268,93.9744,93.887,93.9506,40547.0
2015-09-17 11:35:00,118.33,118.38,118.2,118.22,41964.0,93.9585,93.9982,93.8553,93.8712,41964.0
2015-09-17 11:40:00,118.24,118.33,118.22,118.32,51655.0,93.887,93.9585,93.8712,93.9506,51655.0
2015-09-17 11:45:00,118.31,118.35,118.25,118.35,51636.0,93.9426,93.9744,93.895,93.9744,51636.0
2015-09-17 11:50:00,118.36,118.43,118.26,118.29,41828.0,93.9823,94.0379,93.9029,93.9268,41828.0
2015-09-17 11:55:00,118.29,118.34,118.25,118.28,18908.0,93.9268,93.9665,93.895,93.9188,18908.0
2015-09-17 12:00:00,118.28,118.33,118.11,118.13,36526.0,93.9188,93.9585,93.7838,93.7997,36526.0
2015-09-17 12:05:00,118.13,118.28,118.11,118.23,17328.0,93.7997,93.9188,93.7838,93.8791,17328.0
2015-09-17 12:10:00,118.22,118.35,118.19,118.3,18880.0,93.8712,93.9744,93.8473,93.9347,18880.0
2015-09-17 12:15:00,118.31,118.42,118.31,118.33,38208.0,93.9426,94.03,93.9426,93.9585,38208.0
2015-09-17 12:20:00,118.35,118.4,118.33,118.34,27306.0,93.9744,94.0141,93.9585,93.9665,27306.0
2015-09-17 12:25:00,118.33,118.44,118.29,118.41,27678.0,93.9585,94.0459,93.9268,94.022,27678.0
2015-09-17 12:30:00,118.42,118.53,118.33,118.34,36124.0,94.03,94.1173,93.9585,93.9665,36124.0
2015-09-17 12:35:00,118.36,118.48,118.36,118.38,43519.0,93.9823,94.0776,93.9823,93.9982,43519.0
2015-09-17 12:40:00,118.39,118.5,118.35,118.48,32749.0,94.0062,94.0935,93.9744,94.0776,32749.0
2015-09-17 12:45:00,118.47,118.5,118.35,118.46,34534.0,94.0697,94.0935,93.9744,94.0617,34534.0
2015-09-17 12:50:00,118.46,118.52,118.4,118.45,38694.0,94.0617,94.1094,94.0141,94.0538,38694.0
2015-09-17 12:55:00,118.45,118.59,118.45,118.55,45932.0,94.0538,94.165,94.0538,94.1332,45932.0
2015-09-17 13:00:00,118.55,118.55,118.42,118.44,28309.0,94.1332,94.1332,94.03,94.0459,28309.0
2015-09-17 13:05:00,118.44,118.51,118.42,118.44,28082.0,94.0459,94.1014,94.03,94.0459,28082.0
2015-09-17 13:10:00,118.43,118.52,118.4,118.51,28205.0,94.0379,94.1094,94.0141,94.1014,28205.0
2015-09-17 13:15:00,118.52,118.78,118.52,118.76,34534.0,94.1094,94.3158,94.1094,94.2999,34534.0
2015-09-17 13:20:00,118.75,118.85,118.65,118.69,33147.0,94.292,94.3714,94.2126,94.2444,33147.0
2015-09-17 13:25:00,118.7,118.88,118.67,118.71,39209.0,94.2523,94.3952,94.2285,94.2602,39209.0
2015-09-17 13:30:00,118.71,118.88,118.71,118.86,43747.0,94.2602,94.3952,94.2602,94.3794,43747.0
2015-09-17 13:35:00,118.85,118.85,118.6,118.62,40932.0,94.3714,94.3714,94.1729,94.1888,40932.0
2015-09-17 13:40:00,118.62,118.74,118.6,118.69,33751.0,94.1888,94.2841,94.1729,94.2444,33751.0
2015-09-17 13:45:00,118.69,118.72,118.51,118.56,33257.0,94.2444,94.2682,94.1014,94.1411,33257.0
2015-09-17 13:50:00,118.56,118.57,118.45,118.52,39807.0,94.1411,94.1491,94.0538,94.1094,39807.0
2015-09-17 13:55:00,118.52,118.57,118.13,118.16,64054.0,94.1094,94.1491,93.7997,93.8235,64054.0
2015-09-17 14:00:00,118.27,118.87,117.27,117.67,139861.0,93.9109,94.3873,93.1168,93.4344,139861.0
2015-09-17 14:05:00,117.9,118.38,117.78,118.28,83499.0,93.6171,93.9982,93.5218,93.9188,83499.0
2015-09-17 14:10:00,118.35,118.91,118.35,118.7,78167.0,93.9744,94.4191,93.9744,94.2523,78167.0
2015-09-17 14:15:00,118.76,119.1,118.59,118.83,89106.0,94.2999,94.5699,94.165,94.3555,89106.0
2015-09-17 14:20:00,118.86,118.95,118.64,118.76,82974.0,94.3794,94.4508,94.2047,94.2999,82974.0
2015-09-17 14:25:00,118.74,118.82,118.47,118.48,66535.0,94.2841,94.3476,94.0697,94.0776,66535.0
2015-09-17 14:30:00,118.48,118.9,118.46,118.9,89017.0,94.0776,94.4111,94.0617,94.4111,89017.0
2015-09-17 14:35:00,118.9,119.05,118.76,118.84,129902.0,94.4111,94.5302,94.2999,94.3635,129902.0
2015-09-17 14:40:00,118.83,119.4,118.83,119.31,82330.0,94.3555,94.8081,94.3555,94.7367,82330.0
2015-09-17 14:45:00,119.31,119.82,119.27,119.66,184300.0,94.7367,95.1416,94.7049,95.0146,184300.0
2015-09-17 14:50:00,119.69,119.8,119.6,119.8,106974.0,95.0384,95.1257,94.9669,95.1257,106974.0
2015-09-17 14:55:00,119.78,119.8,119.41,119.46,178425.0,95.1099,95.1257,94.8161,94.8558,178425.0
2015-09-17 15:00:00,119.47,119.71,119.36,119.47,116045.0,94.8637,95.0543,94.7764,94.8637,116045.0
2015-09-17 15:05:00,119.47,119.47,119.08,119.14,131343.0,94.8637,94.8637,94.554,94.6017,131343.0
2015-09-17 15:10:00,119.15,119.29,118.63,118.7,207170.0,94.6096,94.7208,94.1967,94.2523,207170.0
2015-09-17 15:15:00,118.71,118.9,118.53,118.69,100547.0,94.2602,94.4111,94.1173,94.2444,100547.0
2015-09-17 15:20:00,118.68,118.68,117.68,118.28,115761.0,94.2364,94.2364,93.4424,93.9188,115761.0
2015-09-17 15:25:00,118.28,118.46,118.14,118.3,88215.0,93.9188,94.0617,93.8076,93.9347,88215.0
2015-09-17 15:30:00,118.31,118.62,118.1,118.54,120899.0,93.9426,94.1888,93.7759,94.1253,120899.0
2015-09-17 15:35:00,118.55,118.56,118.02,118.28,140381.0,94.1332,94.1411,93.7124,93.9188,140381.0
2015-09-17 15:40:00,118.3,118.45,118.07,118.2,118974.0,93.9347,94.0538,93.7521,93.8553,118974.0
2015-09-17 15:45:00,118.2,118.32,117.98,118.18,136830.0,93.8553,93.9506,93.6806,93.8394,136830.0
2015-09-17 15:50:00,118.17,118.2,117.67,117.72,177286.0,93.8315,93.8553,93.4344,93.4741,177286.0
2015-09-17 15:55:00,117.73,118.03,117.58,117.93,299882.0,93.4821,93.7203,93.363,93.6409,299882.0
2015-09-18 09:30:00,116.51,117.2,116.5,116.98,2384814.0,92.5134,93.0612,92.5054,92.8866,2384814.0
2015-09-18 09:35:00,116.99,116.99,116.5,116.63,69544.0,92.8945,92.8945,92.5054,92.6086,69544.0
2015-09-18 09:40:00,116.64,116.94,116.53,116.71,205443.0,92.6166,92.8548,92.5292,92.6722,205443.0
2015-09-18 09:45:00,116.69,116.84,116.35,116.35,85237.0,92.6563,92.7754,92.3863,92.3863,85237.0
2015-09-18 09:50:00,116.35,116.35,116.17,116.33,92713.0,92.3863,92.3863,92.2434,92.3704,92713.0
2015-09-18 09:55:00,116.34,116.42,116.12,116.12,116108.0,92.3784,92.4419,92.2037,92.2037,116108.0
2015-09-18 10:00:00,116.14,116.43,115.93,116.33,151420.0,92.2196,92.4498,92.0528,92.3704,151420.0
2015-09-18 10:05:00,116.33,116.57,116.26,116.47,101424.0,92.3704,92.561,92.3149,92.4816,101424.0
2015-09-18 10:10:00,116.46,116.62,116.38,116.39,72998.0,92.4737,92.6007,92.4101,92.4181,72998.0
2015-09-18 10:15:00,116.4,116.41,116.24,116.31,82261.0,92.426,92.434,92.299,92.3546,82261.0
2015-09-18 10:20:00,116.31,116.67,116.3,116.67,107764.0,92.3546,92.6404,92.3466,92.6404,107764.0
2015-09-18 10:25:00,116.65,117.08,116.63,116.93,94961.0,92.6245,92.966,92.6086,92.8469,94961.0
2015-09-18 10:30:00,116.94,117.05,116.81,116.81,93894.0,92.8548,92.9421,92.7516,92.7516,93894.0
2015-09-18 10:35:00,116.81,116.82,116.66,116.71,38330.0,92.7516,92.7595,92.6325,92.6722,38330.0
2015-09-18 10:40:00,116.72,116.8,116.47,116.52,72897.0,92.6801,92.7436,92.4816,92.5213,72897.0
2015-09-18 10:45:00,116.55,116.71,116.55,116.68,43171.0,92.5451,92.6722,92.5451,92.6483,43171.0
2015-09-18 10:50:00,116.68,116.74,116.59,116.59,65509.0,92.6483,92.696,92.5769,92.5769,65509.0
2015-09-18 10:55:00,116.6,116.72,116.51,116.68,37408.0,92.5848,92.6801,92.5134,92.6483,37408.0
2015-09-18 11:00:00,116.71,116.86,116.68,116.86,31361.0,92.6722,92.7913,92.6483,92.7913,31361.0
2015-09-18 11:05:00,116.86,116.93,116.71,116.75,49023.0,92.7913,92.8469,92.6722,92.7039,49023.0
2015-09-18 11:10:00,116.73,116.77,116.59,116.7,31905.0,92.6881,92.7198,92.5769,92.6642,31905.0
2015-09-18 11:15:00,116.72,116.73,116.49,116.71,54886.0,92.6801,92.6881,92.4975,92.6722,54886.0
2015-09-18 11:20:00,116.74,117.01,116.74,116.93,37318.0,92.696,92.9104,92.696,92.8469,37318.0
2015-09-18 11:25:00,116.93,116.95,116.61,116.61,46435.0,92.8469,92.8627,92.5928,92.5928,46435.0
2015-09-18 11:30:00,116.64,116.76,116.55,116.65,54253.0,92.6166,92.7119,92.5451,92.6245,54253.0
2015-09-18 11:35:00,116.68,116.74,116.5,116.74,27373.0,92.6483,92.696,92.5054,92.696,27373.0
2015-09-18 11:40:00,116.74,116.81,116.59,116.78,31559.0,92.696,92.7516,92.5769,92.7278,31559.0
2015-09-18 11:45:00,116.78,117.09,116.77,117.05,50501.0,92.7278,92.9739,92.7198,92.9421,50501.0
2015-09-18 11:50:00,117.05,117.08,116.84,116.88,35001.0,92.9421,92.966,92.7754,92.8072,35001.0
2015-09-18 11:55:00,116.87,116.94,116.78,116.84,27565.0,92.7992,92.8548,92.7278,92.7754,27565.0
2015-09-18 12:00:00,116.84,116.86,116.58,116.61,104499.0,92.7754,92.7913,92.5689,92.5928,104499.0
2015-09-18 12:05:00,116.63,116.7,116.35,116.35,69836.0,92.6086,92.6642,92.3863,92.3863,69836.0
2015-09-18 12:10:00,116.34,116.34,116.13,116.25,35740.0,92.3784,92.3784,92.2116,92.3069,35740.0
2015-09-18 12:15:00,116.24,116.35,116.19,116.28,121918.0,92.299,92.3863,92.2593,92.3307,121918.0
2015-09-18 12:20:00,116.26,116.27,116.03,116.05,51774.0,92.3149,92.3228,92.1322,92.1481,51774.0
2015-09-18 12:25:00,116.05,116.18,115.93,115.99,100258.0,92.1481,92.2513,92.0528,92.1005,100258.0
2015-09-18 12:30:00,116.0,116.0,115.84,115.96,55658.0,92.1084,92.1084,91.9814,92.0766,55658.0
2015-09-18 12:35:00,115.98,116.0,115.9,115.94,67979.0,92.0925,92.1084,92.029,92.0608,67979.0
2015-09-18 12:40:00,115.92,115.98,115.67,115.67,82402.0,92.0449,92.0925,91.8464,91.8464,82402.0
2015-09-18 12:45:00,115.7,115.98,115.69,115.98,51747.0,91.8702,92.0925,91.8623,92.0925,51747.0
2015-09-18 12:50:00,115.96,116.1,115.88,116.04,92924.0,92.0766,92.1878,92.0131,92.1402,92924.0
2015-09-18 12:55:00,116.03,116.15,115.94,116.09,70158.0,92.1322,92.2275,92.0608,92.1799,70158.0
2015-09-18 13:00:00,116.08,116.26,115.94,116.23,44705.0,92.1719,92.3149,92.0608,92.291,44705.0
2015-09-18 13:05:00,116.25,116.27,116.09,116.23,25425.0,92.3069,92.3228,92.1799,92.291,25425.0
2015-09-18 13:10:00,116.22,116.23,116.06,116.07,26923.0,92.2831,92.291,92.156,92.164,26923.0
2015-09-18 13:15:00,116.07,116.11,115.98,116.07,28066.0,92.164,92.1957,92.0925,92.164,28066.0
2015-09-18 13:20:00,116.06,116.06,115.75,115.77,47229.0,92.156,92.156,91.9099,91.9258,47229.0
2015-09-18 13:25:00,115.77,115.92,115.69,115.91,46383.0,91.9258,92.0449,91.8623,92.0369,46383.0
2015-09-18 13:30:00,115.91,115.97,115.84,115.95,28736.0,92.0369,92.0846,91.9814,92.0687,28736.0
2015-09-18 13:35:00,115.95,115.96,115.68,115.68,45527.0,92.0687,92.0766,91.8543,91.8543,45527.0
2015-09-18 13:40:00,115.68,115.81,115.64,115.75,60174.0,91.8543,91.9575,91.8225,91.9099,60174.0
2015-09-18 13:45:00,115.76,115.81,115.53,115.56,66828.0,91.9178,91.9575,91.7352,91.759,66828.0
2015-09-18 13:50:00,115.58,115.65,115.45,115.51,38432.0,91.7749,91.8305,91.6717,91.7193,38432.0
2015-09-18 13:55:00,115.52,115.54,115.29,115.36,60979.0,91.7273,91.7431,91.5446,91.6002,60979.0
2015-09-18 14:00:00,115.34,115.69,115.28,115.64,61407.0,91.5843,91.8623,91.5367,91.8225,61407.0
2015-09-18 14:05:00,115.64,115.77,115.57,115.62,36660.0,91.8225,91.9258,91.767,91.8067,36660.0
2015-09-18 14:10:00,115.61,115.69,115.45,115.64,36250.0,91.7987,91.8623,91.6717,91.8225,36250.0
2015-09-18 14:15:00,115.64,115.79,115.61,115.66,35285.0,91.8225,91.9417,91.7987,91.8384,35285.0
2015-09-18 14:20:00,115.66,115.89,115.65,115.87,37643.0,91.8384,92.0211,91.8305,92.0052,37643.0
2015-09-18 14:25:00,115.88,115.88,115.74,115.78,28599.0,92.0131,92.0131,91.902,91.9337,28599.0
2015-09-18 14:30:00,115.77,115.81,115.67,115.71,31722.0,91.9258,91.9575,91.8464,91.8781,31722.0
2015-09-18 14:35:00,115.69,115.72,115.5,115.72,45794.0,91.8623,91.8861,91.7114,91.8861,45794.0
2015-09-18 14:40:00,115.73,115.82,115.65,115.68,27396.0,91.894,91.9655,91.8305,91.8543,27396.0
2015-09-18 14:45:00,115.69,115.73,115.46,115.48,35337.0,91.8623,91.894,91.6796,91.6955,35337.0
2015-09-18 14:50:00,115.48,115.49,115.35,115.35,49892.0,91.6955,91.7034,91.5923,91.5923,49892.0
2015-09-18 14:55:00,115.35,115.72,115.34,115.61,59663.0,91.5923,91.8861,91.5843,91.7987,59663.0
2015-09-18 15:00:00,115.62,115.78,115.39,115.39,57346.0,91.8067,91.9337,91.624,91.624,57346.0
2015-09-18 15:05:00,115.4,115.45,115.28,115.32,62470.0,91.632,91.6717,91.5367,91.5685,62470.0
2015-09-18 15:10:00,115.33,115.5,115.33,115.38,84393.0,91.5764,91.7114,91.5764,91.6161,84393.0
2015-09-18 15:15:00,115.38,115.45,115.2,115.27,55727.0,91.6161,91.6717,91.4732,91.5288,55727.0
2015-09-18 15:20:00,115.27,115.34,115.14,115.31,57649.0,91.5288,91.5843,91.4255,91.5605,57649.0
2015-09-18 15:25:00,115.3,115.41,115.14,115.26,71696.0,91.5526,91.6399,91.4255,91.5208,71696.0
2015-09-18 15:30:00,115.27,115.3,115.2,115.28,69814.0,91.5288,91.5526,91.4732,91.5367,69814.0
2015-09-18 15:35:00,115.27,115.3,115.2,115.28,92865.0,91.5288,91.5526,91.4732,91.5367,92865.0
2015-09-18 15:40:00,115.29,115.29,115.07,115.07,136204.0,91.5446,91.5446,91.3699,91.3699,136204.0
2015-09-18 15:45:00,115.06,115.14,114.98,115.05,237641.0,91.362,91.4255,91.2985,91.3541,237641.0
2015-09-18 15:50:00,115.05,115.26,115.0,115.12,254328.0,91.3541,91.5208,91.3144,91.4096,254328.0
2015-09-18 15:55:00,115.12,115.22,114.99,115.18,324739.0,91.4096,91.4891,91.3064,91.4573,324739.0
2015-09-21 09:30:00,115.96,115.96,115.43,115.65,120711.0,92.0766,92.0766,91.6558,91.8305,120711.0
2015-09-21 09:35:00,115.55,116.22,115.55,116.07,82989.0,91.7511,92.2831,91.7511,92.164,82989.0
2015-09-21 09:40:00,116.07,116.41,116.04,116.41,82044.0,92.164,92.434,92.1402,92.434,82044.0
2015-09-21 09:45:00,116.43,116.74,116.43,116.68,81626.0,92.4498,92.696,92.4498,92.6483,81626.0
2015-09-21 09:50:00,116.7,116.88,116.57,116.59,75181.0,92.6642,92.8072,92.561,92.5769,75181.0
2015-09-21 09:55:00,116.59,116.7,116.45,116.64,81966.0,92.5769,92.6642,92.4657,92.6166,81966.0
2015-09-21 10:00:00,116.64,116.67,116.3,116.6,93538.0,92.6166,92.6404,92.3466,92.5848,93538.0
2015-09-21 10:05:00,116.62,116.68,116.3,116.35,79093.0,92.6007,92.6483,92.3466,92.3863,79093.0
2015-09-21 10:10:00,116.37,116.52,116.34,116.42,67990.0,92.4022,92.5213,92.3784,92.4419,67990.0
2015-09-21 10:15:00,116.39,116.45,116.25,116.38,62536.0,92.4181,92.4657,92.3069,92.4101,62536.0
2015-09-21 10:20:00,116.35,116.5,116.35,116.4,62117.0,92.3863,92.5054,92.3863,92.426,62117.0
2015-09-21 10:25:00,116.41,116.46,116.27,116.28,59583.0,92.434,92.4737,92.3228,92.3307,59583.0
2015-09-21 10:30:00,116.27,116.71,116.26,116.69,46403.0,92.3228,92.6722,92.3149,92.6563,46403.0
2015-09-21 10:35:00,116.69,117.02,116.65,116.87,75679.0,92.6563,92.9183,92.6245,92.7992,75679.0
2015-09-21 10:40:00,116.88,117.02,116.85,116.9,50095.0,92.8072,92.9183,92.7833,92.823,50095.0
2015-09-21 10:45:00,116.9,116.93,116.7,116.74,47136.0,92.823,92.8469,92.6642,92.696,47136.0
2015-09-21 10:50:00,116.78,116.86,116.71,116.78,39091.0,92.7278,92.7913,92.6722,92.7278,39091.0
2015-09-21 10:55:00,116.79,116.9,116.73,116.83,61763.0,92.7357,92.823,92.6881,92.7675,61763.0
2015-09-21 11:00:00,116.83,116.94,116.79,116.89,66544.0,92.7675,92.8548,92.7357,92.8151,66544.0
2015-09-21 11:05:00,116.9,117.04,116.9,117.0,83623.0,92.823,92.9342,92.823,92.9024,83623.0
2015-09-21 11:10:00,117.01,117.07,117.0,117.03,39206.0,92.9104,92.958,92.9024,92.9263,39206.0
2015-09-21 11:15:00,117.03,117.1,117.0,117.09,86853.0,92.9263,92.9818,92.9024,92.9739,86853.0
2015-09-21 11:20:00,117.09,117.11,116.96,116.98,62133.0,92.9739,92.9898,92.8707,92.8866,62133.0
2015-09-21 11:25:00,116.99,117.04,116.71,116.71,50641.0,92.8945,92.9342,92.6722,92.6722,50641.0
2015-09-21 11:30:00,116.7,116.75,116.34,116.36,147290.0,92.6642,92.7039,92.3784,92.3943,147290.0
2015-09-21 11:35:00,116.34,116.45,116.3,116.4,52545.0,92.3784,92.4657,92.3466,92.426,52545.0
2015-09-21 11:40:00,116.38,116.43,116.21,116.26,79941.0,92.4101,92.4498,92.2752,92.3149,79941.0
2015-09-21 11:45:00,116.27,116.28,115.94,115.97,47719.0,92.3228,92.3307,92.0608,92.0846,47719.0
2015-09-21 11:50:00,115.98,116.04,115.92,115.93,116538.0,92.0925,92.1402,92.0449,92.0528,116538.0
2015-09-21 11:55:00,115.95,115.97,115.84,115.96,47519.0,92.0687,92.0846,91.9814,92.0766,47519.0
2015-09-21 12:00:00,115.95,115.96,115.66,115.69,145601.0,92.0687,92.0766,91.8384,91.8623,145601.0
2015-09-21 12:05:00,115.71,115.77,115.6,115.76,69396.0,91.8781,91.9258,91.7908,91.9178,69396.0
2015-09-21 12:10:00,115.72,115.96,115.72,115.87,81897.0,91.8861,92.0766,91.8861,92.0052,81897.0
2015-09-21 12:15:00,115.87,115.88,115.79,115.81,20212.0,92.0052,92.0131,91.9417,91.9575,20212.0
2015-09-21 12:20:00,115.82,115.96,115.78,115.93,20874.0,91.9655,92.0766,91.9337,92.0528,20874.0
2015-09-21 12:25:00,115.93,116.0,115.88,115.89,23717.0,92.0528,92.1084,92.0131,92.0211,23717.0
2015-09-21 12:30:00,115.9,115.91,115.56,115.67,32763.0,92.029,92.0369,91.759,91.8464,32763.0
2015-09-21 12:35:00,115.68,115.74,115.6,115.71,21872.0,91.8543,91.902,91.7908,91.8781,21872.0
2015-09-21 12:40:00,115.72,115.86,115.7,115.83,40359.0,91.8861,91.9972,91.8702,91.9734,40359.0
2015-09-21 12:45:00,115.85,115.85,115.71,115.72,24558.0,91.9893,91.9893,91.8781,91.8861,24558.0
2015-09-21 12:50:00,115.72,115.76,115.31,115.45,61430.0,91.8861,91.9178,91.5605,91.6717,61430.0
2015-09-21 12:55:00,115.44,115.52,115.27,115.45,57137.0,91.6637,91.7273,91.5288,91.6717,57137.0
2015-09-21 13:00:00,115.44,115.55,115.41,115.55,25992.0,91.6637,91.7511,91.6399,91.7511,25992.0
2015-09-21 13:05:00,115.53,115.7,115.53,115.68,33446.0,91.7352,91.8702,91.7352,91.8543,33446.0
2015-09-21 13:10:00,115.68,115.8,115.61,115.79,23389.0,91.8543,91.9496,91.7987,91.9417,23389.0
2015-09-21 13:15:00,115.8,116.1,115.77,116.06,31903.0,91.9496,92.1878,91.9258,92.156,31903.0
2015-09-21 13:20:00,116.06,116.18,116.0,116.14,21347.0,92.156,92.2513,92.1084,92.2196,21347.0
2015-09-21 13:25:00,116.18,116.25,116.16,116.23,26680.0,92.2513,92.3069,92.2354,92.291,26680.0
2015-09-21 13:30:00,116.23,116.26,116.1,116.12,26128.0,92.291,92.3149,92.1878,92.2037,26128.0
2015-09-21 13:35:00,116.13,116.41,116.13,116.4,34231.0,92.2116,92.434,92.2116,92.426,34231.0
2015-09-21 13:40:00,116.4,116.57,116.35,116.55,33132.0,92.426,92.561,92.3863,92.5451,33132.0
2015-09-21 13:45:00,116.52,116.56,116.37,116.38,35811.0,92.5213,92.5531,92.4022,92.4101,35811.0
2015-09-21 13:50:00,116.36,116.41,116.27,116.4,22640.0,92.3943,92.434,92.3228,92.426,22640.0
2015-09-21 13:55:00,116.39,116.4,116.28,116.34,25034.0,92.4181,92.426,92.3307,92.3784,25034.0
2015-09-21 14:00:00,116.33,116.51,116.32,116.43,36874.0,92.3704,92.5134,92.3625,92.4498,36874.0
2015-09-21 14:05:00,116.42,116.43,116.29,116.34,25885.0,92.4419,92.4498,92.3387,92.3784,25885.0
2015-09-21 14:10:00,116.34,116.37,116.07,116.13,55282.0,92.3784,92.4022,92.164,92.2116,55282.0
2015-09-21 14:15:00,116.13,116.36,116.13,116.27,25744.0,92.2116,92.3943,92.2116,92.3228,25744.0
2015-09-21 14:20:00,116.28,116.46,116.28,116.37,32452.0,92.3307,92.4737,92.3307,92.4022,32452.0
2015-09-21 14:25:00,116.39,116.54,116.33,116.42,42323.0,92.4181,92.5372,92.3704,92.4419,42323.0
2015-09-21 14:30:00,116.42,116.51,116.29,116.46,46995.0,92.4419,92.5134,92.3387,92.4737,46995.0
2015-09-21 14:35:00,116.49,116.67,116.48,116.63,45031.0,92.4975,92.6404,92.4895,92.6086,45031.0
2015-09-21 14:40:00,116.65,116.66,116.53,116.56,25847.0,92.6245,92.6325,92.5292,92.5531,25847.0
2015-09-21 14:45:00,116.57,116.67,116.46,116.67,50790.0,92.561,92.6404,92.4737,92.6404,50790.0
2015-09-21 14:50:00,116.68,116.85,116.66,116.75,80976.0,92.6483,92.7833,92.6325,92.7039,80976.0
2015-09-21 14:55:00,116.74,116.82,116.69,116.73,61692.0,92.696,92.7595,92.6563,92.6881,61692.0
2015-09-21 15:00:00,116.73,116.75,116.66,116.71,38759.0,92.6881,92.7039,92.6325,92.6722,38759.0
2015-09-21 15:05:00,116.72,116.79,116.61,116.75,60393.0,92.6801,92.7357,92.5928,92.7039,60393.0
2015-09-21 15:10:00,116.78,116.83,116.66,116.76,54757.0,92.7278,92.7675,92.6325,92.7119,54757.0
2015-09-21 15:15:00,116.75,116.84,116.64,116.79,54181.0,92.7039,92.7754,92.6166,92.7357,54181.0
2015-09-21 15:20:00,116.79,116.81,116.6,116.61,43998.0,92.7357,92.7516,92.5848,92.5928,43998.0
2015-09-21 15:25:00,116.62,116.78,116.59,116.75,59345.0,92.6007,92.7278,92.5769,92.7039,59345.0
2015-09-21 15:30:00,116.76,116.82,116.34,116.42,71001.0,92.7119,92.7595,92.3784,92.4419,71001.0
2015-09-21 15:35:00,116.4,116.47,116.28,116.35,69967.0,92.426,92.4816,92.3307,92.3863,69967.0
2015-09-21 15:40:00,116.34,116.39,116.24,116.37,74916.0,92.3784,92.4181,92.299,92.4022,74916.0
2015-09-21 15:45:00,116.37,116.55,116.31,116.41,149263.0,92.4022,92.5451,92.3546,92.434,149263.0
2015-09-21 15:50:00,116.42,116.44,116.21,116.37,107607.0,92.4419,92.4578,92.2752,92.4022,107607.0
2015-09-21 15:55:00,116.37,116.64,116.34,116.62,178601.0,92.4022,92.6166,92.3784,92.6007,178601.0
2015-09-22 09:30:00,115.4,115.7,115.31,115.54,83537.0,91.632,91.8702,91.5605,91.7431,83537.0
2015-09-22 09:35:00,115.54,115.88,115.39,115.81,61581.0,91.7431,92.0131,91.624,91.9575,61581.0
2015-09-22 09:40:00,115.81,116.15,115.76,116.02,92059.0,91.9575,92.2275,91.9178,92.1243,92059.0
2015-09-22 09:45:00,116.0,116.39,115.89,115.95,154900.0,92.1084,92.4181,92.0211,92.0687,154900.0
2015-09-22 09:50:00,115.94,115.99,115.61,115.61,55187.0,92.0608,92.1005,91.7987,91.7987,55187.0
2015-09-22 09:55:00,115.62,115.81,115.48,115.48,96119.0,91.8067,91.9575,91.6955,91.6955,96119.0
2015-09-22 10:00:00,115.51,115.7,115.45,115.62,55837.0,91.7193,91.8702,91.6717,91.8067,55837.0
2015-09-22 10:05:00,115.6,115.63,115.5,115.5,46734.0,91.7908,91.8146,91.7114,91.7114,46734.0
2015-09-22 10:10:00,115.5,115.54,115.46,115.5,51641.0,91.7114,91.7431,91.6796,91.7114,51641.0
2015-09-22 10:15:00,115.48,115.58,115.4,115.5,68389.0,91.6955,91.7749,91.632,91.7114,68389.0
2015-09-22 10:20:00,115.48,115.57,115.43,115.55,64840.0,91.6955,91.767,91.6558,91.7511,64840.0
2015-09-22 10:25:00,115.52,115.61,115.47,115.57,87361.0,91.7273,91.7987,91.6876,91.767,87361.0
2015-09-22 10:30:00,115.55,115.56,115.42,115.44,57558.0,91.7511,91.759,91.6479,91.6637,57558.0
2015-09-22 10:35:00,115.44,115.48,115.09,115.1,102858.0,91.6637,91.6955,91.3858,91.3938,102858.0
2015-09-22 10:40:00,115.08,115.22,114.89,115.17,69702.0,91.3779,91.4891,91.227,91.4494,69702.0
2015-09-22 10:45:00,115.15,115.16,115.06,115.11,36485.0,91.4335,91.4414,91.362,91.4017,36485.0
2015-09-22 10:50:00,115.11,115.35,115.11,115.31,35294.0,91.4017,91.5923,91.4017,91.5605,35294.0
2015-09-22 10:55:00,115.3,115.35,115.14,115.19,37960.0,91.5526,91.5923,91.4255,91.4652,37960.0
2015-09-22 11:00:00,115.21,115.32,115.15,115.31,37807.0,91.4811,91.5685,91.4335,91.5605,37807.0
2015-09-22 11:05:00,115.3,115.36,115.24,115.29,41103.0,91.5526,91.6002,91.5049,91.5446,41103.0
2015-09-22 11:10:00,115.29,115.55,115.27,115.44,44124.0,91.5446,91.7511,91.5288,91.6637,44124.0
2015-09-22 11:15:00,115.45,115.55,115.34,115.5,39575.0,91.6717,91.7511,91.5843,91.7114,39575.0
2015-09-22 11:20:00,115.51,115.53,115.28,115.29,32917.0,91.7193,91.7352,91.5367,91.5446,32917.0
2015-09-22 11:25:00,115.29,115.46,115.29,115.42,35731.0,91.5446,91.6796,91.5446,91.6479,35731.0
2015-09-22 11:30:00,115.4,115.6,115.38,115.53,50321.0,91.632,91.7908,91.6161,91.7352,50321.0
2015-09-22 11:35:00,115.55,115.64,115.5,115.5,40995.0,91.7511,91.8225,91.7114,91.7114,40995.0
2015-09-22 11:40:00,115.48,115.53,115.4,115.41,23035.0,91.6955,91.7352,91.632,91.6399,23035.0
2015-09-22 11:45:00,115.42,115.52,115.37,115.51,34055.0,91.6479,91.7273,91.6082,91.7193,34055.0
2015-09-22 11:50:00,115.54,115.7,115.51,115.67,25007.0,91.7431,91.8702,91.7193,91.8464,25007.0
2015-09-22 11:55:00,115.67,115.75,115.61,115.61,25932.0,91.8464,91.9099,91.7987,91.7987,25932.0
2015-09-22 12:00:00,115.61,115.61,115.39,115.52,30493.0,91.7987,91.7987,91.624,91.7273,30493.0
2015-09-22 12:05:00,115.5,115.92,115.5,115.87,41510.0,91.7114,92.0449,91.7114,92.0052,41510.0
2015-09-22 12:10:00,115.9,115.95,115.71,115.72,54051.0,92.029,92.0687,91.8781,91.8861,54051.0
2015-09-22 12:15:00,115.73,115.94,115.67,115.94,40017.0,91.894,92.0608,91.8464,92.0608,40017.0
2015-09-22 12:20:00,115.93,115.97,115.83,115.88,26540.0,92.0528,92.0846,91.9734,92.0131,26540.0
2015-09-22 12:25:00,115.9,115.91,115.68,115.79,27913.0,92.029,92.0369,91.8543,91.9417,27913.0
2015-09-22 12:30:00,115.81,115.83,115.58,115.58,20419.0,91.9575,91.9734,91.7749,91.7749,20419.0
2015-09-22 12:35:00,115.57,115.72,115.55,115.7,16773.0,91.767,91.8861,91.7511,91.8702,16773.0
2015-09-22 12:40:00,115.71,115.83,115.69,115.81,16745.0,91.8781,91.9734,91.8623,91.9575,16745.0
2015-09-22 12:45:00,115.82,115.82,115.34,115.38,38598.0,91.9655,91.9655,91.5843,91.6161,38598.0
2015-09-22 12:50:00,115.37,115.38,115.09,115.14,25682.0,91.6082,91.6161,91.3858,91.4255,25682.0
2015-09-22 12:55:00,115.15,115.18,115.05,115.09,22226.0,91.4335,91.4573,91.3541,91.3858,22226.0
2015-09-22 13:00:00,115.08,115.46,115.05,115.45,31169.0,91.3779,91.6796,91.3541,91.6717,31169.0
2015-09-22 13:05:00,115.46,115.54,115.21,115.21,25357.0,91.6796,91.7431,91.4811,91.4811,25357.0
2015-09-22 13:10:00,115.21,115.37,115.15,115.2,23265.0,91.4811,91.6082,91.4335,91.4732,23265.0
2015-09-22 13:15:00,115.22,115.32,115.14,115.32,25877.0,91.4891,91.5685,91.4255,91.5685,25877.0
2015-09-22 13:20:00,115.3,115.31,115.1,115.12,26014.0,91.5526,91.5605,91.3938,91.4096,26014.0
2015-09-22 13:25:00,115.14,115.14,114.92,114.94,35133.0,91.4255,91.4255,91.2508,91.2667,35133.0
2015-09-22 13:30:00,114.97,115.13,114.94,115.08,37380.0,91.2905,91.4176,91.2667,91.3779,37380.0
2015-09-22 13:35:00,115.06,115.12,114.96,114.99,40318.0,91.362,91.4096,91.2826,91.3064,40318.0
2015-09-22 13:40:00,115.0,115.21,114.97,115.19,55344.0,91.3144,91.4811,91.2905,91.4652,55344.0
2015-09-22 13:45:00,115.19,115.2,115.06,115.13,34748.0,91.4652,91.4732,91.362,91.4176,34748.0
2015-09-22 13:50:00,115.11,115.14,114.94,114.95,47710.0,91.4017,91.4255,91.2667,91.2747,47710.0
2015-09-22 13:55:00,114.97,115.07,114.97,115.06,65475.0,91.2905,91.3699,91.2905,91.362,65475.0
2015-09-22 14:00:00,115.07,115.25,114.97,115.25,55714.0,91.3699,91.5129,91.2905,91.5129,55714.0
2015-09-22 14:05:00,115.26,115.35,115.04,115.04,52835.0,91.5208,91.5923,91.3461,91.3461,52835.0
2015-09-22 14:10:00,115.04,115.2,114.95,115.18,46548.0,91.3461,91.4732,91.2747,91.4573,46548.0
2015-09-22 14:15:00,115.18,115.26,115.1,115.19,31477.0,91.4573,91.5208,91.3938,91.4652,31477.0
2015-09-22 14:20:00,115.21,115.24,115.05,115.06,25366.0,91.4811,91.5049,91.3541,91.362,25366.0
2015-09-22 14:25:00,115.06,115.38,115.05,115.33,40315.0,91.362,91.6161,91.3541,91.5764,40315.0
2015-09-22 14:30:00,115.33,115.54,115.29,115.42,34829.0,91.5764,91.7431,91.5446,91.6479,34829.0
2015-09-22 14:35:00,115.39,115.4,115.25,115.31,51918.0,91.624,91.632,91.5129,91.5605,51918.0
2015-09-22 14:40:00,115.33,115.36,115.21,115.26,40910.0,91.5764,91.6002,91.4811,91.5208,40910.0
2015-09-22 14:45:00,115.27,115.34,115.0,115.05,61107.0,91.5288,91.5843,91.3144,91.3541,61107.0
2015-09-22 14:50:00,115.06,115.19,115.03,115.12,32387.0,91.362,91.4652,91.3382,91.4096,32387.0
2015-09-22 14:55:00,115.12,115.38,115.07,115.36,70136.0,91.4096,91.6161,91.3699,91.6002,70136.0
2015-09-22 15:00:00,115.33,115.35,115.26,115.31,51962.0,91.5764,91.5923,91.5208,91.5605,51962.0
2015-09-22 15:05:00,115.3,115.37,115.18,115.26,52581.0,91.5526,91.6082,91.4573,91.5208,52581.0
2015-09-22 15:10:00,115.28,115.28,115.08,115.22,41748.0,91.5367,91.5367,91.3779,91.4891,41748.0
2015-09-22 15:15:00,115.23,115.33,115.2,115.25,36700.0,91.497,91.5764,91.4732,91.5129,36700.0
2015-09-22 15:20:00,115.25,115.36,115.16,115.35,49426.0,91.5129,91.6002,91.4414,91.5923,49426.0
2015-09-22 15:25:00,115.36,115.62,115.33,115.55,56056.0,91.6002,91.8067,91.5764,91.7511,56056.0
2015-09-22 15:30:00,115.56,115.87,115.56,115.85,57898.0,91.759,92.0052,91.759,91.9893,57898.0
2015-09-22 15:35:00,115.86,115.94,115.7,115.91,75192.0,91.9972,92.0608,91.8702,92.0369,75192.0
2015-09-22 15:40:00,115.9,115.99,115.77,115.88,72534.0,92.029,92.1005,91.9258,92.0131,72534.0
2015-09-22 15:45:00,115.88,115.93,115.7,115.75,82487.0,92.0131,92.0528,91.8702,91.9099,82487.0
2015-09-22 15:50:00,115.75,115.76,115.54,115.69,75723.0,91.9099,91.9178,91.7431,91.8623,75723.0
2015-09-22 15:55:00,115.7,115.97,115.64,115.76,217058.0,91.8702,92.0846,91.8225,91.9178,217058.0
2015-09-23 09:30:00,115.85,116.08,115.78,116.07,5703.0,91.9893,92.1719,91.9337,92.164,5703.0
2015-09-23 09:35:00,115.98,116.25,115.8,115.9,150263.0,92.0925,92.3069,91.9496,92.029,150263.0
2015-09-23 09:40:00,115.93,116.05,115.83,116.03,42833.0,92.0528,92.1481,91.9734,92.1322,42833.0
2015-09-23 09:45:00,116.05,116.09,115.66,115.85,115713.0,92.1481,92.1799,91.8384,91.9893,115713.0
2015-09-23 09:50:00,115.87,116.0,115.72,115.91,45681.0,92.0052,92.1084,91.8861,92.0369,45681.0
2015-09-23 09:55:00,115.92,116.05,115.76,115.94,28373.0,92.0449,92.1481,91.9178,92.0608,28373.0
2015-09-23 10:00:00,115.97,116.13,115.92,116.09,40453.0,92.0846,92.2116,92.0449,92.1799,40453.0
2015-09-23 10:05:00,116.11,116.24,116.0,116.0,46202.0,92.1957,92.299,92.1084,92.1084,46202.0
2015-09-23 10:10:00,116.01,116.16,115.97,116.05,59630.0,92.1163,92.2354,92.0846,92.1481,59630.0
2015-09-23 10:15:00,116.05,116.17,115.92,116.14,36638.0,92.1481,92.2434,92.0449,92.2196,36638.0
2015-09-23 10:20:00,116.14,116.2,116.08,116.14,21290.0,92.2196,92.2672,92.1719,92.2196,21290.0
2015-09-23 10:25:00,116.13,116.41,116.11,116.32,38373.0,92.2116,92.434,92.1957,92.3625,38373.0
2015-09-23 10:30:00,116.32,116.39,116.25,116.33,24892.0,92.3625,92.4181,92.3069,92.3704,24892.0
2015-09-23 10:35:00,116.37,116.48,116.13,116.13,37211.0,92.4022,92.4895,92.2116,92.2116,37211.0
2015-09-23 10:40:00,116.14,116.22,116.07,116.13,47298.0,92.2196,92.2831,92.164,92.2116,47298.0
2015-09-23 10:45:00,116.15,116.34,116.15,116.28,37452.0,92.2275,92.3784,92.2275,92.3307,37452.0
2015-09-23 10:50:00,116.31,116.55,116.31,116.48,61542.0,92.3546,92.5451,92.3546,92.4895,61542.0
2015-09-23 10:55:00,116.49,116.51,116.39,116.5,39283.0,92.4975,92.5134,92.4181,92.5054,39283.0
2015-09-23 11:00:00,116.5,116.53,116.41,116.46,58260.0,92.5054,92.5292,92.434,92.4737,58260.0
2015-09-23 11:05:00,116.45,116.46,116.33,116.41,47583.0,92.4657,92.4737,92.3704,92.434,47583.0
2015-09-23 11:10:00,116.41,116.41,116.03,116.11,47730.0,92.434,92.434,92.1322,92.1957,47730.0
2015-09-23 11:15:00,116.09,116.1,115.9,116.09,37328.0,92.1799,92.1878,92.029,92.1799,37328.0
2015-09-23 11:20:00,116.08,116.08,115.99,116.0,32264.0,92.1719,92.1719,92.1005,92.1084,32264.0
2015-09-23 11:25:00,116.01,116.12,115.99,116.12,45589.0,92.1163,92.2037,92.1005,92.2037,45589.0
2015-09-23 11:30:00,116.11,116.13,116.01,116.12,44384.0,92.1957,92.2116,92.1163,92.2037,44384.0
2015-09-23 11:35:00,116.11,116.22,116.08,116.14,35634.0,92.1957,92.2831,92.1719,92.2196,35634.0
2015-09-23 11:40:00,116.14,116.15,115.8,115.82,34430.0,92.2196,92.2275,91.9496,91.9655,34430.0
2015-09-23 11:45:00,115.81,116.03,115.77,115.98,33513.0,91.9575,92.1322,91.9258,92.0925,33513.0
2015-09-23 11:50:00,115.99,116.03,115.84,115.92,25272.0,92.1005,92.1322,91.9814,92.0449,25272.0
2015-09-23 11:55:00,115.94,116.09,115.91,116.03,30904.0,92.0608,92.1799,92.0369,92.1322,30904.0
2015-09-23 12:00:00,116.02,116.06,115.85,115.92,28150.0,92.1243,92.156,91.9893,92.0449,28150.0
2015-09-23 12:05:00,115.91,116.02,115.85,116.02,33457.0,92.0369,92.1243,91.9893,92.1243,33457.0
2015-09-23 12:10:00,116.02,116.2,116.0,116.17,33076.0,92.1243,92.2672,92.1084,92.2434,33076.0
2015-09-23 12:15:00,116.15,116.17,116.03,116.14,20314.0,92.2275,92.2434,92.1322,92.2196,20314.0
2015-09-23 12:20:00,116.14,116.14,115.97,116.03,21145.0,92.2196,92.2196,92.0846,92.1322,21145.0
2015-09-23 12:25:00,116.01,116.18,116.0,116.09,23241.0,92.1163,92.2513,92.1084,92.1799,23241.0
2015-09-23 12:30:00,116.09,116.12,115.99,116.1,17622.0,92.1799,92.2037,92.1005,92.1878,17622.0
2015-09-23 12:35:00,116.11,116.13,115.97,115.98,22094.0,92.1957,92.2116,92.0846,92.0925,22094.0
2015-09-23 12:40:00,116.0,116.04,115.95,116.01,23397.0,92.1084,92.1402,92.0687,92.1163,23397.0
2015-09-23 12:45:00,116.01,116.04,115.91,115.92,29207.0,92.1163,92.1402,92.0369,92.0449,29207.0
2015-09-23 12:50:00,115.93,116.14,115.92,116.04,30588.0,92.0528,92.2196,92.0449,92.1402,30588.0
2015-09-23 12:55:00,116.06,116.14,116.02,116.12,25208.0,92.156,92.2196,92.1243,92.2037,25208.0
2015-09-23 13:00:00,116.12,116.17,116.05,116.07,21918.0,92.2037,92.2434,92.1481,92.164,21918.0
2015-09-23 13:05:00,116.07,116.27,116.05,116.16,34053.0,92.164,92.3228,92.1481,92.2354,34053.0
2015-09-23 13:10:00,116.19,116.19,116.04,116.08,53234.0,92.2593,92.2593,92.1402,92.1719,53234.0
2015-09-23 13:15:00,116.09,116.14,116.06,116.11,24922.0,92.1799,92.2196,92.156,92.1957,24922.0
2015-09-23 13:20:00,116.13,116.15,115.99,116.01,21006.0,92.2116,92.2275,92.1005,92.1163,21006.0
2015-09-23 13:25:00,115.98,116.0,115.84,115.87,29440.0,92.0925,92.1084,91.9814,92.0052,29440.0
2015-09-23 13:30:00,115.86,116.09,115.83,116.07,22593.0,91.9972,92.1799,91.9734,92.164,22593.0
2015-09-23 13:35:00,116.08,116.12,115.97,116.03,31805.0,92.1719,92.2037,92.0846,92.1322,31805.0
2015-09-23 13:40:00,116.03,116.24,115.99,116.22,69919.0,92.1322,92.299,92.1005,92.2831,69919.0
2015-09-23 13:45:00,116.22,116.24,116.16,116.17,38695.0,92.2831,92.299,92.2354,92.2434,38695.0
2015-09-23 13:50:00,116.17,116.2,116.06,116.07,27174.0,92.2434,92.2672,92.156,92.164,27174.0
2015-09-23 13:55:00,116.07,116.18,116.03,116.11,30063.0,92.164,92.2513,92.1322,92.1957,30063.0
2015-09-23 14:00:00,116.12,116.26,116.06,116.25,45191.0,92.2037,92.3149,92.156,92.3069,45191.0
2015-09-23 14:05:00,116.24,116.54,116.24,116.42,70231.0,92.299,92.5372,92.299,92.4419,70231.0
2015-09-23 14:10:00,116.43,116.52,116.37,116.37,30806.0,92.4498,92.5213,92.4022,92.4022,30806.0
2015-09-23 14:15:00,116.37,116.44,116.33,116.33,30113.0,92.4022,92.4578,92.3704,92.3704,30113.0
2015-09-23 14:20:00,116.35,116.38,116.26,116.35,27389.0,92.3863,92.4101,92.3149,92.3863,27389.0
2015-09-23 14:25:00,116.37,116.43,116.32,116.32,26277.0,92.4022,92.4498,92.3625,92.3625,26277.0
2015-09-23 14:30:00,116.32,116.43,116.29,116.38,55567.0,92.3625,92.4498,92.3387,92.4101,55567.0
2015-09-23 14:35:00,116.39,116.39,116.02,116.13,103653.0,92.4181,92.4181,92.1243,92.2116,103653.0
2015-09-23 14:40:00,116.12,116.17,115.97,116.14,31390.0,92.2037,92.2434,92.0846,92.2196,31390.0
2015-09-23 14:45:00,116.13,116.27,116.05,116.27,28872.0,92.2116,92.3228,92.1481,92.3228,28872.0
2015-09-23 14:50:00,116.26,116.3,116.0,116.1,35943.0,92.3149,92.3466,92.1084,92.1878,35943.0
2015-09-23 14:55:00,116.1,116.23,116.06,116.16,32214.0,92.1878,92.291,92.156,92.2354,32214.0
2015-09-23 15:00:00,116.15,116.29,116.03,116.21,39161.0,92.2275,92.3387,92.1322,92.2752,39161.0
2015-09-23 15:05:00,116.2,116.26,116.1,116.19,34770.0,92.2672,92.3149,92.1878,92.2593,34770.0
2015-09-23 15:10:00,116.2,116.22,115.94,115.96,48870.0,92.2672,92.2831,92.0608,92.0766,48870.0
2015-09-23 15:15:00,115.97,116.18,115.86,116.13,54845.0,92.0846,92.2513,91.9972,92.2116,54845.0
2015-09-23 15:20:00,116.14,116.22,116.04,116.07,42425.0,92.2196,92.2831,92.1402,92.164,42425.0
2015-09-23 15:25:00,116.1,116.22,116.01,116.22,43925.0,92.1878,92.2831,92.1163,92.2831,43925.0
2015-09-23 15:30:00,116.22,116.26,116.01,116.23,56600.0,92.2831,92.3149,92.1163,92.291,56600.0
2015-09-23 15:35:00,116.22,116.31,116.11,116.3,52288.0,92.2831,92.3546,92.1957,92.3466,52288.0
2015-09-23 15:40:00,116.29,116.41,116.28,116.3,61407.0,92.3387,92.434,92.3307,92.3466,61407.0
2015-09-23 15:45:00,116.3,116.44,116.27,116.41,67482.0,92.3466,92.4578,92.3228,92.434,67482.0
2015-09-23 15:50:00,116.42,116.5,116.29,116.31,86888.0,92.4419,92.5054,92.3387,92.3546,86888.0
2015-09-23 15:55:00,116.3,116.38,116.17,116.18,190215.0,92.3466,92.4101,92.2434,92.2513,190215.0
2015-09-24 09:30:00,115.34,115.99,115.34,115.8,80289.0,91.5843,92.1005,91.5843,91.9496,80289.0
2015-09-24 09:35:00,115.8,115.83,115.62,115.62,68018.0,91.9496,91.9734,91.8067,91.8067,68018.0
2015-09-24 09:40:00,115.59,115.69,115.4,115.47,76108.0,91.7828,91.8623,91.632,91.6876,76108.0
2015-09-24 09:45:00,115.47,115.47,115.26,115.34,71489.0,91.6876,91.6876,91.5208,91.5843,71489.0
2015-09-24 09:50:00,115.35,115.36,115.17,115.25,67114.0,91.5923,91.6002,91.4494,91.5129,67114.0
2015-09-24 09:55:00,115.24,115.38,115.14,115.27,70049.0,91.5049,91.6161,91.4255,91.5288,70049.0
2015-09-24 10:00:00,115.34,115.52,115.28,115.33,45732.0,91.5843,91.7273,91.5367,91.5764,45732.0
2015-09-24 10:05:00,115.33,115.53,115.24,115.48,45543.0,91.5764,91.7352,91.5049,91.6955,45543.0
2015-09-24 10:10:00,115.51,115.57,115.38,115.51,35349.0,91.7193,91.767,91.6161,91.7193,35349.0
2015-09-24 10:15:00,115.5,115.52,115.32,115.44,37011.0,91.7114,91.7273,91.5685,91.6637,37011.0
2015-09-24 10:20:00,115.47,115.48,115.07,115.25,119453.0,91.6876,91.6955,91.3699,91.5129,119453.0
2015-09-24 10:25:00,115.24,115.28,115.11,115.16,46478.0,91.5049,91.5367,91.4017,91.4414,46478.0
2015-09-24 10:30:00,115.17,115.37,115.15,115.29,39913.0,91.4494,91.6082,91.4335,91.5446,39913.0
2015-09-24 10:35:00,115.27,115.28,115.15,115.21,50346.0,91.5288,91.5367,91.4335,91.4811,50346.0
2015-09-24 10:40:00,115.2,115.2,115.03,115.12,48757.0,91.4732,91.4732,91.3382,91.4096,48757.0
2015-09-24 10:45:00,115.13,115.15,115.0,115.08,88380.0,91.4176,91.4335,91.3144,91.3779,88380.0
2015-09-24 10:50:00,115.08,115.16,115.02,115.04,26052.0,91.3779,91.4414,91.3302,91.3461,26052.0
2015-09-24 10:55:00,115.03,115.08,115.0,115.05,35866.0,91.3382,91.3779,91.3144,91.3541,35866.0
2015-09-24 11:00:00,115.06,115.07,114.91,114.93,48889.0,91.362,91.3699,91.2429,91.2588,48889.0
2015-09-24 11:05:00,114.93,115.14,114.91,115.1,47615.0,91.2588,91.4255,91.2429,91.3938,47615.0
2015-09-24 11:10:00,115.09,115.15,114.93,114.99,38939.0,91.3858,91.4335,91.2588,91.3064,38939.0
2015-09-24 11:15:00,115.0,115.17,114.99,115.1,37978.0,91.3144,91.4494,91.3064,91.3938,37978.0
2015-09-24 11:20:00,115.09,115.2,115.02,115.06,26102.0,91.3858,91.4732,91.3302,91.362,26102.0
2015-09-24 11:25:00,115.07,115.1,114.87,114.9,44439.0,91.3699,91.3938,91.2111,91.235,44439.0
2015-09-24 11:30:00,114.91,115.13,114.9,115.11,78190.0,91.2429,91.4176,91.235,91.4017,78190.0
2015-09-24 11:35:00,115.13,115.14,115.02,115.09,82505.0,91.4176,91.4255,91.3302,91.3858,82505.0
2015-09-24 11:40:00,115.09,115.13,114.98,115.03,27788.0,91.3858,91.4176,91.2985,91.3382,27788.0
2015-09-24 11:45:00,115.03,115.08,114.9,114.92,27711.0,91.3382,91.3779,91.235,91.2508,27711.0
2015-09-24 11:50:00,114.92,114.94,114.84,114.88,19113.0,91.2508,91.2667,91.1873,91.2191,19113.0
2015-09-24 11:55:00,114.87,115.11,114.87,115.07,47390.0,91.2111,91.4017,91.2111,91.3699,47390.0
2015-09-24 12:00:00,115.08,115.17,114.95,115.16,27686.0,91.3779,91.4494,91.2747,91.4414,27686.0
2015-09-24 12:05:00,115.17,115.2,115.01,115.07,20759.0,91.4494,91.4732,91.3223,91.3699,20759.0
2015-09-24 12:10:00,115.07,115.15,115.0,115.05,23064.0,91.3699,91.4335,91.3144,91.3541,23064.0
2015-09-24 12:15:00,115.05,115.13,115.01,115.12,18989.0,91.3541,91.4176,91.3223,91.4096,18989.0
2015-09-24 12:20:00,115.11,115.3,115.08,115.25,30943.0,91.4017,91.5526,91.3779,91.5129,30943.0
2015-09-24 12:25:00,115.25,115.31,115.18,115.28,21771.0,91.5129,91.5605,91.4573,91.5367,21771.0
2015-09-24 12:30:00,115.29,115.6,115.27,115.53,52238.0,91.5446,91.7908,91.5288,91.7352,52238.0
2015-09-24 12:35:00,115.5,115.52,115.4,115.49,29214.0,91.7114,91.7273,91.632,91.7034,29214.0
2015-09-24 12:40:00,115.5,115.63,115.49,115.5,44266.0,91.7114,91.8146,91.7034,91.7114,44266.0
2015-09-24 12:45:00,115.51,115.53,115.41,115.52,35031.0,91.7193,91.7352,91.6399,91.7273,35031.0
2015-09-24 12:50:00,115.52,115.6,115.41,115.47,45873.0,91.7273,91.7908,91.6399,91.6876,45873.0
2015-09-24 12:55:00,115.46,115.49,115.27,115.27,29254.0,91.6796,91.7034,91.5288,91.5288,29254.0
2015-09-24 13:00:00,115.28,115.4,115.19,115.3,42944.0,91.5367,91.632,91.4652,91.5526,42944.0
2015-09-24 13:05:00,115.3,115.38,115.21,115.38,27886.0,91.5526,91.6161,91.4811,91.6161,27886.0
2015-09-24 13:10:00,115.36,115.5,115.28,115.43,34032.0,91.6002,91.7114,91.5367,91.6558,34032.0
2015-09-24 13:15:00,115.45,115.45,115.18,115.21,26480.0,91.6717,91.6717,91.4573,91.4811,26480.0
2015-09-24 13:20:00,115.21,115.3,115.15,115.25,28813.0,91.4811,91.5526,91.4335,91.5129,28813.0
2015-09-24 13:25:00,115.23,115.23,115.08,115.22,27204.0,91.497,91.497,91.3779,91.4891,27204.0
2015-09-24 13:30:00,115.23,115.26,115.1,115.23,48177.0,91.497,91.5208,91.3938,91.497,48177.0
2015-09-24 13:35:00,115.22,115.28,115.17,115.18,41860.0,91.4891,91.5367,91.4494,91.4573,41860.0
2015-09-24 13:40:00,115.2,115.47,115.18,115.43,57287.0,91.4732,91.6876,91.4573,91.6558,57287.0
2015-09-24 13:45:00,115.44,115.58,115.31,115.54,51490.0,91.6637,91.7749,91.5605,91.7431,51490.0
2015-09-24 13:50:00,115.54,115.72,115.54,115.61,66628.0,91.7431,91.8861,91.7431,91.7987,66628.0
2015-09-24 13:55:00,115.61,115.68,115.49,115.54,35602.0,91.7987,91.8543,91.7034,91.7431,35602.0
2015-09-24 14:00:00,115.55,115.55,115.42,115.44,29671.0,91.7511,91.7511,91.6479,91.6637,29671.0
2015-09-24 14:05:00,115.44,115.59,115.44,115.51,35885.0,91.6637,91.7828,91.6637,91.7193,35885.0
2015-09-24 14:10:00,115.54,115.63,115.49,115.53,32417.0,91.7431,91.8146,91.7034,91.7352,32417.0
2015-09-24 14:15:00,115.55,115.87,115.55,115.84,61231.0,91.7511,92.0052,91.7511,91.9814,61231.0
2015-09-24 14:20:00,115.84,116.07,115.83,115.97,58552.0,91.9814,92.164,91.9734,92.0846,58552.0
2015-09-24 14:25:00,115.96,116.09,115.93,116.0,44322.0,92.0766,92.1799,92.0528,92.1084,44322.0
2015-09-24 14:30:00,115.99,116.0,115.81,115.88,41907.0,92.1005,92.1084,91.9575,92.0131,41907.0
2015-09-24 14:35:00,115.88,116.02,115.86,116.02,40700.0,92.0131,92.1243,91.9972,92.1243,40700.0
2015-09-24 14:40:00,116.02,116.14,115.73,115.98,62217.0,92.1243,92.2196,91.894,92.0925,62217.0
2015-09-24 14:45:00,115.98,116.42,115.98,116.42,67728.0,92.0925,92.4419,92.0925,92.4419,67728.0
2015-09-24 14:50:00,116.42,116.49,116.3,116.4,41774.0,92.4419,92.4975,92.3466,92.426,41774.0
2015-09-24 14:55:00,116.4,116.64,116.27,116.32,60005.0,92.426,92.6166,92.3228,92.3625,60005.0
2015-09-24 15:00:00,116.31,116.43,116.13,116.15,40076.0,92.3546,92.4498,92.2116,92.2275,40076.0
2015-09-24 15:05:00,116.15,116.28,115.77,115.9,67740.0,92.2275,92.3307,91.9258,92.029,67740.0
2015-09-24 15:10:00,115.89,116.1,115.74,116.01,50131.0,92.0211,92.1878,91.902,92.1163,50131.0
2015-09-24 15:15:00,115.99,116.2,115.97,116.15,43808.0,92.1005,92.2672,92.0846,92.2275,43808.0
2015-09-24 15:20:00,116.18,116.34,116.12,116.14,48860.0,92.2513,92.3784,92.2037,92.2196,48860.0
2015-09-24 15:25:00,116.14,116.41,116.05,116.31,41145.0,92.2196,92.434,92.1481,92.3546,41145.0
2015-09-24 15:30:00,116.29,116.38,116.16,116.21,40440.0,92.3387,92.4101,92.2354,92.2752,40440.0
2015-09-24 15:35:00,116.19,116.21,116.01,116.1,48145.0,92.2593,92.2752,92.1163,92.1878,48145.0
2015-09-24 15:40:00,116.1,116.37,116.07,116.23,57581.0,92.1878,92.4022,92.164,92.291,57581.0
2015-09-24 15:45:00,116.23,116.29,116.1,116.29,85669.0,92.291,92.3387,92.1878,92.3387,85669.0
2015-09-24 15:50:00,116.29,116.38,116.01,116.26,183872.0,92.3387,92.4101,92.1163,92.3149,183872.0
2015-09-24 15:55:00,116.26,116.65,116.17,116.31,441439.0,92.3149,92.6245,92.2434,92.3546,441439.0
2015-09-25 09:30:00,117.23,117.37,117.11,117.15,99136.0,93.0851,93.1962,92.9898,93.0215,99136.0
2015-09-25 09:35:00,117.11,117.6,117.11,117.46,84691.0,92.9898,93.3789,92.9898,93.2677,84691.0
2015-09-25 09:40:00,117.44,117.72,117.3,117.58,98652.0,93.2518,93.4741,93.1407,93.363,98652.0
2015-09-25 09:45:00,117.55,117.6,117.22,117.39,62868.0,93.3392,93.3789,93.0771,93.2121,62868.0
2015-09-25 09:50:00,117.37,117.47,117.16,117.16,61117.0,93.1962,93.2756,93.0295,93.0295,61117.0
2015-09-25 09:55:00,117.19,117.32,117.09,117.1,48624.0,93.0533,93.1565,92.9739,92.9818,48624.0
2015-09-25 10:00:00,117.13,117.22,117.0,117.09,36759.0,93.0057,93.0771,92.9024,92.9739,36759.0
2015-09-25 10:05:00,117.09,117.22,117.02,117.11,45763.0,92.9739,93.0771,92.9183,92.9898,45763.0
2015-09-25 10:10:00,117.1,117.11,116.9,116.96,29516.0,92.9818,92.9898,92.823,92.8707,29516.0
2015-09-25 10:15:00,117.0,117.17,117.0,117.12,28698.0,92.9024,93.0374,92.9024,92.9977,28698.0
2015-09-25 10:20:00,117.12,117.29,117.12,117.15,28142.0,92.9977,93.1327,92.9977,93.0215,28142.0
2015-09-25 10:25:00,117.13,117.32,117.09,117.22,22826.0,93.0057,93.1565,92.9739,93.0771,22826.0
2015-09-25 10:30:00,117.25,117.33,117.16,117.31,30759.0,93.101,93.1645,93.0295,93.1486,30759.0
2015-09-25 10:35:00,117.34,117.56,117.28,117.5,57859.0,93.1724,93.3471,93.1248,93.2995,57859.0
2015-09-25 10:40:00,117.51,117.76,117.45,117.62,51682.0,93.3074,93.5059,93.2598,93.3947,51682.0
2015-09-25 10:45:00,117.65,117.85,117.56,117.76,56290.0,93.4186,93.5774,93.3471,93.5059,56290.0
2015-09-25 10:50:00,117.74,117.86,117.73,117.83,43173.0,93.49,93.5853,93.4821,93.5615,43173.0
2015-09-25 10:55:00,117.83,117.95,117.81,117.94,41299.0,93.5615,93.6568,93.5456,93.6488,41299.0
2015-09-25 11:00:00,117.95,117.96,117.85,117.88,51049.0,93.6568,93.6647,93.5774,93.6012,51049.0
2015-09-25 11:05:00,117.89,117.97,117.85,117.9,35987.0,93.6091,93.6727,93.5774,93.6171,35987.0
2015-09-25 11:10:00,117.89,118.12,117.87,118.12,53238.0,93.6091,93.7918,93.5933,93.7918,53238.0
2015-09-25 11:15:00,118.11,118.12,117.93,117.93,28843.0,93.7838,93.7918,93.6409,93.6409,28843.0
2015-09-25 11:20:00,117.94,117.95,117.8,117.91,18893.0,93.6488,93.6568,93.5377,93.625,18893.0
2015-09-25 11:25:00,117.91,117.91,117.79,117.82,26135.0,93.625,93.625,93.5297,93.5536,26135.0
2015-09-25 11:30:00,117.82,117.85,117.66,117.67,38816.0,93.5536,93.5774,93.4265,93.4344,38816.0
2015-09-25 11:35:00,117.66,117.73,117.55,117.62,30504.0,93.4265,93.4821,93.3392,93.3947,30504.0
2015-09-25 11:40:00,117.63,117.71,117.56,117.59,41135.0,93.4027,93.4662,93.3471,93.3709,41135.0
2015-09-25 11:45:00,117.59,117.67,117.56,117.59,39385.0,93.3709,93.4344,93.3471,93.3709,39385.0
2015-09-25 11:50:00,117.56,117.7,117.55,117.67,28594.0,93.3471,93.4583,93.3392,93.4344,28594.0
2015-09-25 11:55:00,117.66,117.77,117.57,117.75,31664.0,93.4265,93.5139,93.355,93.498,31664.0
2015-09-25 12:00:00,117.76,117.76,117.61,117.63,19682.0,93.5059,93.5059,93.3868,93.4027,19682.0
2015-09-25 12:05:00,117.64,117.65,117.54,117.59,17408.0,93.4106,93.4186,93.3312,93.3709,17408.0
2015-09-25 12:10:00,117.59,117.68,117.53,117.64,44824.0,93.3709,93.4424,93.3233,93.4106,44824.0
2015-09-25 12:15:00,117.64,117.66,117.44,117.47,91366.0,93.4106,93.4265,93.2518,93.2756,91366.0
2015-09-25 12:20:00,117.46,117.54,117.38,117.51,54108.0,93.2677,93.3312,93.2042,93.3074,54108.0
2015-09-25 12:25:00,117.52,117.53,117.47,117.53,20850.0,93.3153,93.3233,93.2756,93.3233,20850.0
2015-09-25 12:30:00,117.54,117.64,117.52,117.62,32910.0,93.3312,93.4106,93.3153,93.3947,32910.0
2015-09-25 12:35:00,117.62,117.7,117.59,117.65,19060.0,93.3947,93.4583,93.3709,93.4186,19060.0
2015-09-25 12:40:00,117.63,117.77,117.59,117.76,35146.0,93.4027,93.5139,93.3709,93.5059,35146.0
2015-09-25 12:45:00,117.76,117.8,117.7,117.73,23728.0,93.5059,93.5377,93.4583,93.4821,23728.0
2015-09-25 12:50:00,117.73,117.87,117.67,117.87,26849.0,93.4821,93.5933,93.4344,93.5933,26849.0
2015-09-25 12:55:00,117.87,117.9,117.83,117.84,22848.0,93.5933,93.6171,93.5615,93.5694,22848.0
2015-09-25 13:00:00,117.85,117.99,117.85,117.97,35004.0,93.5774,93.6885,93.5774,93.6727,35004.0
2015-09-25 13:05:00,117.97,118.08,117.92,118.07,73717.0,93.6727,93.76,93.633,93.7521,73717.0
2015-09-25 13:10:00,118.06,118.12,118.05,118.08,23546.0,93.7441,93.7918,93.7362,93.76,23546.0
2015-09-25 13:15:00,118.09,118.17,118.0,118.0,40024.0,93.7679,93.8315,93.6965,93.6965,40024.0
2015-09-25 13:20:00,118.01,118.04,117.86,117.88,34159.0,93.7044,93.7282,93.5853,93.6012,34159.0
2015-09-25 13:25:00,117.88,117.91,117.78,117.87,32491.0,93.6012,93.625,93.5218,93.5933,32491.0
2015-09-25 13:30:00,117.87,117.89,117.78,117.81,45193.0,93.5933,93.6091,93.5218,93.5456,45193.0
2015-09-25 13:35:00,117.82,117.82,117.64,117.69,53802.0,93.5536,93.5536,93.4106,93.4503,53802.0
2015-09-25 13:40:00,117.7,117.72,117.66,117.69,31265.0,93.4583,93.4741,93.4265,93.4503,31265.0
2015-09-25 13:45:00,117.7,117.79,117.57,117.79,49295.0,93.4583,93.5297,93.355,93.5297,49295.0
2015-09-25 13:50:00,117.78,117.82,117.74,117.76,33251.0,93.5218,93.5536,93.49,93.5059,33251.0
2015-09-25 13:55:00,117.76,117.82,117.71,117.75,28309.0,93.5059,93.5536,93.4662,93.498,28309.0
2015-09-25 14:00:00,117.74,117.89,117.74,117.75,43484.0,93.49,93.6091,93.49,93.498,43484.0
2015-09-25 14:05:00,117.74,117.87,117.74,117.75,39216.0,93.49,93.5933,93.49,93.498,39216.0
2015-09-25 14:10:00,117.75,117.75,117.5,117.54,48842.0,93.498,93.498,93.2995,93.3312,48842.0
2015-09-25 14:15:00,117.52,117.6,117.35,117.36,83161.0,93.3153,93.3789,93.1804,93.1883,83161.0
2015-09-25 14:20:00,117.35,117.61,117.22,117.38,101915.0,93.1804,93.3868,93.0771,93.2042,101915.0
2015-09-25 14:25:00,117.38,117.42,117.19,117.24,71551.0,93.2042,93.2359,93.0533,93.093,71551.0
2015-09-25 14:30:00,117.25,117.28,116.94,117.16,57784.0,93.101,93.1248,92.8548,93.0295,57784.0
2015-09-25 14:35:00,117.18,117.27,117.06,117.06,42889.0,93.0454,93.1168,92.9501,92.9501,42889.0
2015-09-25 14:40:00,117.06,117.07,116.66,116.66,55484.0,92.9501,92.958,92.6325,92.6325,55484.0
2015-09-25 14:45:00,116.68,116.77,116.47,116.49,57535.0,92.6483,92.7198,92.4816,92.4975,57535.0
2015-09-25 14:50:00,116.49,116.65,116.34,116.61,67151.0,92.4975,92.6245,92.3784,92.5928,67151.0
2015-09-25 14:55:00,116.58,116.79,116.49,116.73,41837.0,92.5689,92.7357,92.4975,92.6881,41837.0
2015-09-25 15:00:00,116.76,116.79,116.46,116.46,46916.0,92.7119,92.7357,92.4737,92.4737,46916.0
2015-09-25 15:05:00,116.47,116.48,116.15,116.19,63996.0,92.4816,92.4895,92.2275,92.2593,63996.0
2015-09-25 15:10:00,116.16,116.24,116.04,116.08,64566.0,92.2354,92.299,92.1402,92.1719,64566.0
2015-09-25 15:15:00,116.09,116.41,116.07,116.28,80315.0,92.1799,92.434,92.164,92.3307,80315.0
2015-09-25 15:20:00,116.28,116.49,116.19,116.41,66229.0,92.3307,92.4975,92.2593,92.434,66229.0
2015-09-25 15:25:00,116.43,116.68,116.37,116.57,83171.0,92.4498,92.6483,92.4022,92.561,83171.0
2015-09-25 15:30:00,116.56,116.87,116.46,116.74,105791.0,92.5531,92.7992,92.4737,92.696,105791.0
2015-09-25 15:35:00,116.75,116.89,116.56,116.59,120675.0,92.7039,92.8151,92.5531,92.5769,120675.0
2015-09-25 15:40:00,116.59,116.83,116.51,116.83,80979.0,92.5769,92.7675,92.5134,92.7675,80979.0
2015-09-25 15:45:00,116.84,117.01,116.72,116.92,129084.0,92.7754,92.9104,92.6801,92.8389,129084.0
2015-09-25 15:50:00,116.93,116.94,116.63,116.78,100221.0,92.8469,92.8548,92.6086,92.7278,100221.0
2015-09-25 15:55:00,116.8,116.97,116.68,116.78,269974.0,92.7436,92.8786,92.6483,92.7278,269974.0
2015-09-28 09:30:00,116.53,116.79,116.24,116.73,107461.0,92.5292,92.7357,92.299,92.6881,107461.0
2015-09-28 09:35:00,116.77,116.96,116.4,116.95,81758.0,92.7198,92.8707,92.426,92.8627,81758.0
2015-09-28 09:40:00,116.96,117.38,116.96,117.28,91616.0,92.8707,93.2042,92.8707,93.1248,91616.0
2015-09-28 09:45:00,117.28,117.29,116.71,116.76,70886.0,93.1248,93.1327,92.6722,92.7119,70886.0
2015-09-28 09:50:00,116.79,116.96,116.6,116.63,80362.0,92.7357,92.8707,92.5848,92.6086,80362.0
2015-09-28 09:55:00,116.65,116.81,116.45,116.5,77099.0,92.6245,92.7516,92.4657,92.5054,77099.0
2015-09-28 10:00:00,116.5,116.53,116.3,116.33,106665.0,92.5054,92.5292,92.3466,92.3704,106665.0
2015-09-28 10:05:00,116.33,116.33,115.91,115.91,87855.0,92.3704,92.3704,92.0369,92.0369,87855.0
2015-09-28 10:10:00,115.93,115.99,115.63,115.63,68553.0,92.0528,92.1005,91.8146,91.8146,68553.0
2015-09-28 10:15:00,115.61,115.72,115.5,115.72,56737.0,91.7987,91.8861,91.7114,91.8861,56737.0
2015-09-28 10:20:00,115.7,115.91,115.64,115.89,47791.0,91.8702,92.0369,91.8225,92.0211,47791.0
2015-09-28 10:25:00,115.87,115.92,115.65,115.84,57362.0,92.0052,92.0449,91.8305,91.9814,57362.0
2015-09-28 10:30:00,115.82,115.82,115.6,115.66,39859.0,91.9655,91.9655,91.7908,91.8384,39859.0
2015-09-28 10:35:00,115.66,115.74,115.51,115.63,51816.0,91.8384,91.902,91.7193,91.8146,51816.0
2015-09-28 10:40:00,115.65,115.82,115.6,115.79,46229.0,91.8305,91.9655,91.7908,91.9417,46229.0
2015-09-28 10:45:00,115.78,115.83,115.6,115.75,28587.0,91.9337,91.9734,91.7908,91.9099,28587.0
2015-09-28 10:50:00,115.76,115.94,115.67,115.93,35317.0,91.9178,92.0608,91.8464,92.0528,35317.0
2015-09-28 10:55:00,115.92,116.16,115.91,116.14,67050.0,92.0449,92.2354,92.0369,92.2196,67050.0
2015-09-28 11:00:00,116.15,116.26,116.06,116.2,36143.0,92.2275,92.3149,92.156,92.2672,36143.0
2015-09-28 11:05:00,116.21,116.31,116.08,116.09,40378.0,92.2752,92.3546,92.1719,92.1799,40378.0
2015-09-28 11:10:00,116.12,116.17,115.92,116.0,44444.0,92.2037,92.2434,92.0449,92.1084,44444.0
2015-09-28 11:15:00,115.96,116.12,115.92,115.95,42750.0,92.0766,92.2037,92.0449,92.0687,42750.0
2015-09-28 11:20:00,115.97,115.97,115.81,115.82,48708.0,92.0846,92.0846,91.9575,91.9655,48708.0
2015-09-28 11:25:00,115.8,115.82,115.44,115.51,87477.0,91.9496,91.9655,91.6637,91.7193,87477.0
2015-09-28 11:30:00,115.51,115.58,115.34,115.39,73728.0,91.7193,91.7749,91.5843,91.624,73728.0
2015-09-28 11:35:00,115.39,115.49,115.3,115.48,75345.0,91.624,91.7034,91.5526,91.6955,75345.0
2015-09-28 11:40:00,115.48,115.54,115.38,115.45,59304.0,91.6955,91.7431,91.6161,91.6717,59304.0
2015-09-28 11:45:00,115.44,115.54,115.37,115.47,41159.0,91.6637,91.7431,91.6082,91.6876,41159.0
2015-09-28 11:50:00,115.47,115.54,115.35,115.53,30545.0,91.6876,91.7431,91.5923,91.7352,30545.0
2015-09-28 11:55:00,115.53,115.65,115.34,115.36,37196.0,91.7352,91.8305,91.5843,91.6002,37196.0
2015-09-28 12:00:00,115.35,115.4,115.2,115.33,58198.0,91.5923,91.632,91.4732,91.5764,58198.0
2015-09-28 12:05:00,115.33,115.33,115.18,115.24,37450.0,91.5764,91.5764,91.4573,91.5049,37450.0
2015-09-28 12:10:00,115.27,115.3,115.11,115.25,38525.0,91.5288,91.5526,91.4017,91.5129,38525.0
2015-09-28 12:15:00,115.25,115.27,115.15,115.16,26102.0,91.5129,91.5288,91.4335,91.4414,26102.0
2015-09-28 12:20:00,115.16,115.21,115.09,115.16,84450.0,91.4414,91.4811,91.3858,91.4414,84450.0
2015-09-28 12:25:00,115.18,115.25,115.13,115.13,44548.0,91.4573,91.5129,91.4176,91.4176,44548.0
2015-09-28 12:30:00,115.12,115.14,114.91,114.93,46719.0,91.4096,91.4255,91.2429,91.2588,46719.0
2015-09-28 12:35:00,114.94,114.94,114.8,114.89,47739.0,91.2667,91.2667,91.1556,91.227,47739.0
2015-09-28 12:40:00,114.89,114.97,114.81,114.82,31966.0,91.227,91.2905,91.1635,91.1714,31966.0
2015-09-28 12:45:00,114.83,114.84,114.69,114.8,26647.0,91.1794,91.1873,91.0682,91.1556,26647.0
2015-09-28 12:50:00,114.77,114.82,114.65,114.78,43768.0,91.1317,91.1714,91.0365,91.1397,43768.0
2015-09-28 12:55:00,114.78,114.9,114.62,114.65,46226.0,91.1397,91.235,91.0126,91.0365,46226.0
2015-09-28 13:00:00,114.67,114.8,114.6,114.7,107437.0,91.0523,91.1556,90.9968,91.0762,107437.0
2015-09-28 13:05:00,114.69,114.9,114.69,114.9,156803.0,91.0682,91.235,91.0682,91.235,156803.0
2015-09-28 13:10:00,114.89,114.95,114.72,114.78,40272.0,91.227,91.2747,91.092,91.1397,40272.0
2015-09-28 13:15:00,114.76,114.78,114.56,114.66,36282.0,91.1238,91.1397,90.965,91.0444,36282.0
2015-09-28 13:20:00,114.64,114.71,114.59,114.62,37718.0,91.0285,91.0841,90.9888,91.0126,37718.0
2015-09-28 13:25:00,114.61,114.64,114.43,114.45,62078.0,91.0047,91.0285,90.8618,90.8776,62078.0
2015-09-28 13:30:00,114.45,114.71,114.4,114.61,70537.0,90.8776,91.0841,90.8379,91.0047,70537.0
2015-09-28 13:35:00,114.61,114.79,114.56,114.72,51222.0,91.0047,91.1476,90.965,91.092,51222.0
2015-09-28 13:40:00,114.7,114.75,114.57,114.64,54742.0,91.0762,91.1159,90.9729,91.0285,54742.0
2015-09-28 13:45:00,114.64,114.64,114.44,114.44,30584.0,91.0285,91.0285,90.8697,90.8697,30584.0
2015-09-28 13:50:00,114.43,114.51,114.27,114.29,40938.0,90.8618,90.9253,90.7347,90.7506,40938.0
2015-09-28 13:55:00,114.3,114.37,114.21,114.26,55496.0,90.7585,90.8141,90.6871,90.7268,55496.0
2015-09-28 14:00:00,114.27,114.33,114.15,114.2,50869.0,90.7347,90.7824,90.6394,90.6791,50869.0
2015-09-28 14:05:00,114.19,114.28,113.97,114.25,87233.0,90.6712,90.7427,90.4965,90.7188,87233.0
2015-09-28 14:10:00,114.24,114.24,114.04,114.18,29493.0,90.7109,90.7109,90.5521,90.6633,29493.0
2015-09-28 14:15:00,114.16,114.18,114.01,114.1,49787.0,90.6474,90.6633,90.5283,90.5997,49787.0
2015-09-28 14:20:00,114.1,114.26,113.98,114.26,39766.0,90.5997,90.7268,90.5044,90.7268,39766.0
2015-09-28 14:25:00,114.23,114.42,114.21,114.42,43174.0,90.703,90.8538,90.6871,90.8538,43174.0
2015-09-28 14:30:00,114.41,114.44,114.25,114.34,36653.0,90.8459,90.8697,90.7188,90.7903,36653.0
2015-09-28 14:35:00,114.33,114.53,114.28,114.49,56777.0,90.7824,90.9412,90.7427,90.9094,56777.0
2015-09-28 14:40:00,114.47,114.52,114.37,114.5,51879.0,90.8935,90.9332,90.8141,90.9173,51879.0
2015-09-28 14:45:00,114.5,114.56,114.3,114.34,60524.0,90.9173,90.965,90.7585,90.7903,60524.0
2015-09-28 14:50:00,114.32,114.42,114.08,114.18,69026.0,90.7744,90.8538,90.5839,90.6633,69026.0
2015-09-28 14:55:00,114.2,114.26,114.0,114.13,53428.0,90.6791,90.7268,90.5203,90.6236,53428.0
2015-09-28 15:00:00,114.14,114.18,113.94,114.16,52679.0,90.6315,90.6633,90.4727,90.6474,52679.0
2015-09-28 15:05:00,114.16,114.16,113.95,113.96,50576.0,90.6474,90.6474,90.4806,90.4886,50576.0
2015-09-28 15:10:00,113.97,114.04,113.85,114.02,54622.0,90.4965,90.5521,90.4012,90.5362,54622.0
2015-09-28 15:15:00,114.01,114.17,113.95,114.11,68935.0,90.5283,90.6553,90.4806,90.6077,68935.0
2015-09-28 15:20:00,114.12,114.24,113.93,114.0,47829.0,90.6156,90.7109,90.4647,90.5203,47829.0
2015-09-28 15:25:00,114.0,114.16,113.96,114.02,76137.0,90.5203,90.6474,90.4886,90.5362,76137.0
2015-09-28 15:30:00,114.01,114.42,114.01,114.4,67981.0,90.5283,90.8538,90.5283,90.8379,67981.0
2015-09-28 15:35:00,114.39,114.58,114.31,114.38,93573.0,90.83,90.9809,90.7665,90.8221,93573.0
2015-09-28 15:40:00,114.37,114.68,114.36,114.47,104308.0,90.8141,91.0603,90.8062,90.8935,104308.0
2015-09-28 15:45:00,114.46,114.54,114.33,114.5,90496.0,90.8856,90.9491,90.7824,90.9173,90496.0
2015-09-28 15:50:00,114.5,114.6,114.34,114.43,119492.0,90.9173,90.9968,90.7903,90.8618,119492.0
2015-09-28 15:55:00,114.42,114.44,114.02,114.14,204744.0,90.8538,90.8697,90.5362,90.6315,204744.0
2015-09-29 09:30:00,114.21,114.5,113.96,114.24,173341.0,90.6871,90.9173,90.4886,90.7109,173341.0
2015-09-29 09:35:00,114.31,114.42,114.01,114.29,133702.0,90.7665,90.8538,90.5283,90.7506,133702.0
2015-09-29 09:40:00,114.3,114.34,114.03,114.07,128790.0,90.7585,90.7903,90.5441,90.5759,128790.0
2015-09-29 09:45:00,114.04,114.18,113.88,113.92,103490.0,90.5521,90.6633,90.425,90.4568,103490.0
2015-09-29 09:50:00,113.92,114.16,113.88,114.01,99500.0,90.4568,90.6474,90.425,90.5283,99500.0
2015-09-29 09:55:00,113.99,114.62,113.96,114.47,89504.0,90.5124,91.0126,90.4886,90.8935,89504.0
2015-09-29 10:00:00,114.51,114.77,114.22,114.24,55551.0,90.9253,91.1317,90.695,90.7109,55551.0
2015-09-29 10:05:00,114.25,114.5,114.22,114.28,63906.0,90.7188,90.9173,90.695,90.7427,63906.0
2015-09-29 10:10:00,114.27,114.67,114.26,114.65,51913.0,90.7347,91.0523,90.7268,91.0365,51913.0
2015-09-29 10:15:00,114.66,114.84,114.58,114.65,43372.0,91.0444,91.1873,90.9809,91.0365,43372.0
2015-09-29 10:20:00,114.69,114.77,114.51,114.57,89177.0,91.0682,91.1317,90.9253,90.9729,89177.0
2015-09-29 10:25:00,114.57,114.93,114.57,114.87,56234.0,90.9729,91.2588,90.9729,91.2111,56234.0
2015-09-29 10:30:00,114.89,114.92,114.69,114.76,45549.0,91.227,91.2508,91.0682,91.1238,45549.0
2015-09-29 10:35:00,114.76,114.78,114.53,114.54,37209.0,91.1238,91.1397,90.9412,90.9491,37209.0
2015-09-29 10:40:00,114.52,114.55,114.1,114.11,58337.0,90.9332,90.957,90.5997,90.6077,58337.0
2015-09-29 10:45:00,114.16,114.32,114.12,114.15,163188.0,90.6474,90.7744,90.6156,90.6394,163188.0
2015-09-29 10:50:00,114.16,114.18,113.7,113.89,119151.0,90.6474,90.6633,90.2821,90.433,119151.0
2015-09-29 10:55:00,113.91,114.04,113.84,113.88,58671.0,90.4489,90.5521,90.3933,90.425,58671.0
2015-09-29 11:00:00,113.86,114.06,113.77,114.06,70254.0,90.4092,90.568,90.3377,90.568,70254.0
2015-09-29 11:05:00,114.08,114.1,113.9,113.92,69275.0,90.5839,90.5997,90.4409,90.4568,69275.0
2015-09-29 11:10:00,113.91,113.92,113.61,113.69,41963.0,90.4489,90.4568,90.2107,90.2742,41963.0
2015-09-29 11:15:00,113.67,113.68,113.42,113.46,53877.0,90.2583,90.2662,90.0598,90.0915,53877.0
2015-09-29 11:20:00,113.43,113.47,113.28,113.35,56863.0,90.0677,90.0995,89.9486,90.0042,56863.0
2015-09-29 11:25:00,113.35,113.38,113.21,113.24,119178.0,90.0042,90.028,89.893,89.9169,119178.0
2015-09-29 11:30:00,113.24,113.29,113.07,113.09,71503.0,89.9169,89.9566,89.7819,89.7978,71503.0
2015-09-29 11:35:00,113.08,113.41,113.01,113.33,49852.0,89.7898,90.0518,89.7342,89.9883,49852.0
2015-09-29 11:40:00,113.34,113.5,113.26,113.28,47524.0,89.9963,90.1233,89.9327,89.9486,47524.0
2015-09-29 11:45:00,113.27,113.48,113.22,113.44,76316.0,89.9407,90.1074,89.901,90.0757,76316.0
2015-09-29 11:50:00,113.44,113.77,113.44,113.77,44504.0,90.0757,90.3377,90.0757,90.3377,44504.0
2015-09-29 11:55:00,113.77,113.79,113.42,113.42,39463.0,90.3377,90.3536,90.0598,90.0598,39463.0
2015-09-29 12:00:00,113.42,113.48,113.16,113.26,60864.0,90.0598,90.1074,89.8533,89.9327,60864.0
2015-09-29 12:05:00,113.27,113.33,112.9,112.98,99941.0,89.9407,89.9883,89.6469,89.7104,99941.0
2015-09-29 12:10:00,112.96,112.96,112.52,112.69,101952.0,89.6945,89.6945,89.3452,89.4801,101952.0
2015-09-29 12:15:00,112.68,112.86,112.65,112.72,43984.0,89.4722,89.6151,89.4484,89.504,43984.0
2015-09-29 12:20:00,112.73,112.8,112.54,112.77,52661.0,89.5119,89.5675,89.361,89.5437,52661.0
2015-09-29 12:25:00,112.77,113.09,112.75,113.07,83125.0,89.5437,89.7978,89.5278,89.7819,83125.0
2015-09-29 12:30:00,113.08,113.25,113.02,113.23,48651.0,89.7898,89.9248,89.7422,89.9089,48651.0
2015-09-29 12:35:00,113.23,113.24,112.96,112.97,49038.0,89.9089,89.9169,89.6945,89.7025,49038.0
2015-09-29 12:40:00,112.97,113.1,112.88,113.09,67885.0,89.7025,89.8057,89.631,89.7978,67885.0
2015-09-29 12:45:00,113.1,113.1,112.97,113.09,69362.0,89.8057,89.8057,89.7025,89.7978,69362.0
2015-09-29 12:50:00,113.08,113.09,112.92,113.06,61732.0,89.7898,89.7978,89.6628,89.7739,61732.0
2015-09-29 12:55:00,113.05,113.08,112.89,112.91,67073.0,89.766,89.7898,89.6389,89.6548,67073.0
2015-09-29 13:00:00,112.92,113.16,112.88,113.13,44953.0,89.6628,89.8533,89.631,89.8295,44953.0
2015-09-29 13:05:00,113.12,113.42,113.08,113.33,50633.0,89.8216,90.0598,89.7898,89.9883,50633.0
2015-09-29 13:10:00,113.32,113.6,113.28,113.55,61899.0,89.9804,90.2027,89.9486,90.163,61899.0
2015-09-29 13:15:00,113.55,113.73,113.5,113.7,62665.0,90.163,90.3059,90.1233,90.2821,62665.0
2015-09-29 13:20:00,113.69,113.93,113.64,113.82,75639.0,90.2742,90.4647,90.2345,90.3774,75639.0
2015-09-29 13:25:00,113.82,113.85,113.73,113.74,59702.0,90.3774,90.4012,90.3059,90.3139,59702.0
2015-09-29 13:30:00,113.75,113.91,113.73,113.74,78383.0,90.3218,90.4489,90.3059,90.3139,78383.0
2015-09-29 13:35:00,113.74,113.76,113.61,113.69,55237.0,90.3139,90.3298,90.2107,90.2742,55237.0
2015-09-29 13:40:00,113.67,113.92,113.67,113.92,46944.0,90.2583,90.4568,90.2583,90.4568,46944.0
2015-09-29 13:45:00,113.92,113.98,113.72,113.74,48609.0,90.4568,90.5044,90.298,90.3139,48609.0
2015-09-29 13:50:00,113.75,113.77,113.58,113.63,34572.0,90.3218,90.3377,90.1868,90.2265,34572.0
2015-09-29 13:55:00,113.64,113.8,113.63,113.76,37347.0,90.2345,90.3615,90.2265,90.3298,37347.0
2015-09-29 14:00:00,113.78,113.8,113.41,113.42,38828.0,90.3456,90.3615,90.0518,90.0598,38828.0
2015-09-29 14:05:00,113.44,113.45,113.19,113.3,60466.0,90.0757,90.0836,89.8772,89.9645,60466.0
2015-09-29 14:10:00,113.3,113.44,113.23,113.31,55340.0,89.9645,90.0757,89.9089,89.9724,55340.0
2015-09-29 14:15:00,113.31,113.31,113.09,113.23,70235.0,89.9724,89.9724,89.7978,89.9089,70235.0
2015-09-29 14:20:00,113.27,113.32,113.02,113.04,59541.0,89.9407,89.9804,89.7422,89.7581,59541.0
2015-09-29 14:25:00,113.06,113.24,112.92,113.2,110964.0,89.7739,89.9169,89.6628,89.8851,110964.0
2015-09-29 14:30:00,113.19,113.19,112.92,112.92,95720.0,89.8772,89.8772,89.6628,89.6628,95720.0
2015-09-29 14:35:00,112.93,113.03,112.84,113.03,129986.0,89.6707,89.7501,89.5992,89.7501,129986.0
2015-09-29 14:40:00,113.03,113.1,112.9,112.9,59841.0,89.7501,89.8057,89.6469,89.6469,59841.0
2015-09-29 14:45:00,112.91,112.94,112.68,112.68,64327.0,89.6548,89.6786,89.4722,89.4722,64327.0
2015-09-29 14:50:00,112.69,112.79,112.57,112.64,82802.0,89.4801,89.5595,89.3849,89.4404,82802.0
2015-09-29 14:55:00,112.64,112.72,112.45,112.45,71089.0,89.4404,89.504,89.2896,89.2896,71089.0
2015-09-29 15:00:00,112.45,112.52,112.23,112.32,127564.0,89.2896,89.3452,89.1149,89.1863,127564.0
2015-09-29 15:05:00,112.32,112.51,112.31,112.34,88910.0,89.1863,89.3372,89.1784,89.2022,88910.0
2015-09-29 15:10:00,112.34,112.41,112.26,112.27,133150.0,89.2022,89.2578,89.1387,89.1466,133150.0
2015-09-29 15:15:00,112.27,112.42,112.23,112.3,115900.0,89.1466,89.2657,89.1149,89.1705,115900.0
2015-09-29 15:20:00,112.3,112.3,111.91,111.96,175452.0,89.1705,89.1705,88.8608,88.9005,175452.0
2015-09-29 15:25:00,111.96,112.03,111.8,111.9,118957.0,88.9005,88.9561,88.7734,88.8528,118957.0
2015-09-29 15:30:00,111.9,112.41,111.9,112.26,134907.0,88.8528,89.2578,88.8528,89.1387,134907.0
2015-09-29 15:35:00,112.25,112.47,112.18,112.27,179782.0,89.1308,89.3054,89.0752,89.1466,179782.0
2015-09-29 15:40:00,112.26,112.28,112.13,112.23,147445.0,89.1387,89.1546,89.0355,89.1149,147445.0
2015-09-29 15:45:00,112.24,112.76,112.15,112.76,169041.0,89.1228,89.5357,89.0514,89.5357,169041.0
2015-09-29 15:50:00,112.76,112.9,112.63,112.84,264001.0,89.5357,89.6469,89.4325,89.5992,264001.0
2015-09-29 15:55:00,112.85,113.06,112.83,112.88,458175.0,89.6072,89.7739,89.5913,89.631,458175.0
2015-09-30 09:30:00,114.37,114.6,114.36,114.6,107231.0,90.8141,90.9968,90.8062,90.9968,107231.0
2015-09-30 09:35:00,114.6,115.2,114.55,114.98,124607.0,90.9968,91.4732,90.957,91.2985,124607.0
2015-09-30 09:40:00,114.98,115.14,114.55,114.59,63079.0,91.2985,91.4255,90.957,90.9888,63079.0
2015-09-30 09:45:00,114.57,114.78,114.43,114.7,68533.0,90.9729,91.1397,90.8618,91.0762,68533.0
2015-09-30 09:50:00,114.67,114.9,114.57,114.9,77545.0,91.0523,91.235,90.9729,91.235,77545.0
2015-09-30 09:55:00,114.92,114.93,114.61,114.61,44618.0,91.2508,91.2588,91.0047,91.0047,44618.0
2015-09-30 10:00:00,114.63,114.69,114.43,114.52,36544.0,91.0206,91.0682,90.8618,90.9332,36544.0
2015-09-30 10:05:00,114.54,114.75,114.31,114.71,67537.0,90.9491,91.1159,90.7665,91.0841,67537.0
2015-09-30 10:10:00,114.69,114.69,114.46,114.49,40798.0,91.0682,91.0682,90.8856,90.9094,40798.0
2015-09-30 10:15:00,114.47,114.62,114.41,114.42,77676.0,90.8935,91.0126,90.8459,90.8538,77676.0
2015-09-30 10:20:00,114.43,114.61,114.43,114.56,32226.0,90.8618,91.0047,90.8618,90.965,32226.0
2015-09-30 10:25:00,114.58,114.65,114.54,114.61,51163.0,90.9809,91.0365,90.9491,91.0047,51163.0
2015-09-30 10:30:00,114.6,114.7,114.49,114.52,55977.0,90.9968,91.0762,90.9094,90.9332,55977.0
2015-09-30 10:35:00,114.51,114.77,114.5,114.75,53590.0,90.9253,91.1317,90.9173,91.1159,53590.0
2015-09-30 10:40:00,114.76,114.8,114.6,114.61,35237.0,91.1238,91.1556,90.9968,91.0047,35237.0
2015-09-30 10:45:00,114.63,114.88,114.59,114.84,31587.0,91.0206,91.2191,90.9888,91.1873,31587.0
2015-09-30 10:50:00,114.87,114.88,114.72,114.74,24702.0,91.2111,91.2191,91.092,91.1079,24702.0
2015-09-30 10:55:00,114.75,114.79,114.55,114.63,35247.0,91.1159,91.1476,90.957,91.0206,35247.0
2015-09-30 11:00:00,114.62,114.66,114.48,114.63,34704.0,91.0126,91.0444,90.9015,91.0206,34704.0
2015-09-30 11:05:00,114.61,114.66,114.56,114.62,33620.0,91.0047,91.0444,90.965,91.0126,33620.0
2015-09-30 11:10:00,114.62,114.88,114.62,114.82,39084.0,91.0126,91.2191,91.0126,91.1714,39084.0
2015-09-30 11:15:00,114.83,114.94,114.77,114.93,40767.0,91.1794,91.2667,91.1317,91.2588,40767.0
2015-09-30 11:20:00,114.93,115.08,114.84,114.87,45628.0,91.2588,91.3779,91.1873,91.2111,45628.0
2015-09-30 11:25:00,114.87,115.19,114.86,115.15,46817.0,91.2111,91.4652,91.2032,91.4335,46817.0
2015-09-30 11:30:00,115.13,115.32,115.09,115.29,42206.0,91.4176,91.5685,91.3858,91.5446,42206.0
2015-09-30 11:35:00,115.29,115.3,115.1,115.15,43340.0,91.5446,91.5526,91.3938,91.4335,43340.0
2015-09-30 11:40:00,115.14,115.16,114.8,114.84,54554.0,91.4255,91.4414,91.1556,91.1873,54554.0
2015-09-30 11:45:00,114.82,114.91,114.78,114.89,18307.0,91.1714,91.2429,91.1397,91.227,18307.0
2015-09-30 11:50:00,114.88,114.9,114.72,114.73,33774.0,91.2191,91.235,91.092,91.1,33774.0
2015-09-30 11:55:00,114.7,114.73,114.6,114.7,33829.0,91.0762,91.1,90.9968,91.0762,33829.0
2015-09-30 12:00:00,114.72,114.85,114.65,114.65,41215.0,91.092,91.1953,91.0365,91.0365,41215.0
2015-09-30 12:05:00,114.63,114.66,114.41,114.44,31772.0,91.0206,91.0444,90.8459,90.8697,31772.0
2015-09-30 12:10:00,114.42,114.46,114.34,114.35,19013.0,90.8538,90.8856,90.7903,90.7982,19013.0
2015-09-30 12:15:00,114.35,114.43,114.27,114.38,27144.0,90.7982,90.8618,90.7347,90.8221,27144.0
2015-09-30 12:20:00,114.38,114.45,114.32,114.36,35819.0,90.8221,90.8776,90.7744,90.8062,35819.0
2015-09-30 12:25:00,114.37,114.51,114.37,114.46,26319.0,90.8141,90.9253,90.8141,90.8856,26319.0
2015-09-30 12:30:00,114.45,114.59,114.38,114.57,28159.0,90.8776,90.9888,90.8221,90.9729,28159.0
2015-09-30 12:35:00,114.57,114.58,114.33,114.33,30654.0,90.9729,90.9809,90.7824,90.7824,30654.0
2015-09-30 12:40:00,114.32,114.41,114.24,114.38,25136.0,90.7744,90.8459,90.7109,90.8221,25136.0
2015-09-30 12:45:00,114.37,114.37,114.01,114.09,42760.0,90.8141,90.8141,90.5283,90.5918,42760.0
2015-09-30 12:50:00,114.1,114.2,114.0,114.13,36428.0,90.5997,90.6791,90.5203,90.6236,36428.0
2015-09-30 12:55:00,114.15,114.29,114.1,114.29,30508.0,90.6394,90.7506,90.5997,90.7506,30508.0
2015-09-30 13:00:00,114.27,114.63,114.27,114.56,56249.0,90.7347,91.0206,90.7347,90.965,56249.0
2015-09-30 13:05:00,114.58,114.61,114.47,114.48,21017.0,90.9809,91.0047,90.8935,90.9015,21017.0
2015-09-30 13:10:00,114.5,114.54,114.39,114.43,26285.0,90.9173,90.9491,90.83,90.8618,26285.0
2015-09-30 13:15:00,114.44,114.79,114.44,114.77,28335.0,90.8697,91.1476,90.8697,91.1317,28335.0
2015-09-30 13:20:00,114.76,114.77,114.67,114.71,27415.0,91.1238,91.1317,91.0523,91.0841,27415.0
2015-09-30 13:25:00,114.69,114.82,114.69,114.77,18759.0,91.0682,91.1714,91.0682,91.1317,18759.0
2015-09-30 13:30:00,114.78,114.84,114.66,114.67,32583.0,91.1397,91.1873,91.0444,91.0523,32583.0
2015-09-30 13:35:00,114.69,114.74,114.55,114.65,69005.0,91.0682,91.1079,90.957,91.0365,69005.0
2015-09-30 13:40:00,114.65,114.96,114.65,114.96,44473.0,91.0365,91.2826,91.0365,91.2826,44473.0
2015-09-30 13:45:00,114.96,114.98,114.85,114.91,25465.0,91.2826,91.2985,91.1953,91.2429,25465.0
2015-09-30 13:50:00,114.92,115.08,114.89,114.99,57273.0,91.2508,91.3779,91.227,91.3064,57273.0
2015-09-30 13:55:00,114.98,115.03,114.93,115.02,52750.0,91.2985,91.3382,91.2588,91.3302,52750.0
2015-09-30 14:00:00,115.04,115.05,114.77,114.8,47293.0,91.3461,91.3541,91.1317,91.1556,47293.0
2015-09-30 14:05:00,114.79,114.99,114.77,114.87,36475.0,91.1476,91.3064,91.1317,91.2111,36475.0
2015-09-30 14:10:00,114.85,114.95,114.76,114.94,25996.0,91.1953,91.2747,91.1238,91.2667,25996.0
2015-09-30 14:15:00,114.94,115.11,114.91,115.09,28399.0,91.2667,91.4017,91.2429,91.3858,28399.0
2015-09-30 14:20:00,115.12,115.2,115.1,115.19,27088.0,91.4096,91.4732,91.3938,91.4652,27088.0
2015-09-30 14:25:00,115.2,115.22,115.09,115.22,19206.0,91.4732,91.4891,91.3858,91.4891,19206.0
2015-09-30 14:30:00,115.23,115.3,114.88,114.91,58925.0,91.497,91.5526,91.2191,91.2429,58925.0
2015-09-30 14:35:00,114.91,115.01,114.87,114.93,30577.0,91.2429,91.3223,91.2111,91.2588,30577.0
2015-09-30 14:40:00,114.93,115.19,114.91,115.13,26060.0,91.2588,91.4652,91.2429,91.4176,26060.0
2015-09-30 14:45:00,115.14,115.27,115.06,115.2,25193.0,91.4255,91.5288,91.362,91.4732,25193.0
2015-09-30 14:50:00,115.18,115.27,115.11,115.19,31427.0,91.4573,91.5288,91.4017,91.4652,31427.0
2015-09-30 14:55:00,115.2,115.4,115.18,115.35,38597.0,91.4732,91.632,91.4573,91.5923,38597.0
2015-09-30 15:00:00,115.34,115.49,115.07,115.11,58504.0,91.5843,91.7034,91.3699,91.4017,58504.0
2015-09-30 15:05:00,115.13,115.22,115.03,115.18,47235.0,91.4176,91.4891,91.3382,91.4573,47235.0
2015-09-30 15:10:00,115.17,115.28,115.09,115.24,39743.0,91.4494,91.5367,91.3858,91.5049,39743.0
2015-09-30 15:15:00,115.24,115.24,115.07,115.17,45447.0,91.5049,91.5049,91.3699,91.4494,45447.0
2015-09-30 15:20:00,115.17,115.36,115.15,115.17,49150.0,91.4494,91.6002,91.4335,91.4494,49150.0
2015-09-30 15:25:00,115.17,115.42,115.13,115.4,68867.0,91.4494,91.6479,91.4176,91.632,68867.0
2015-09-30 15:30:00,115.41,115.59,115.33,115.55,96410.0,91.6399,91.7828,91.5764,91.7511,96410.0
2015-09-30 15:35:00,115.56,115.59,115.35,115.36,92340.0,91.759,91.7828,91.5923,91.6002,92340.0
2015-09-30 15:40:00,115.36,115.55,115.3,115.5,107467.0,91.6002,91.7511,91.5526,91.7114,107467.0
2015-09-30 15:45:00,115.49,115.63,115.35,115.51,118807.0,91.7034,91.8146,91.5923,91.7193,118807.0
2015-09-30 15:50:00,115.52,115.59,115.4,115.45,127591.0,91.7273,91.7828,91.632,91.6717,127591.0
2015-09-30 15:55:00,115.45,115.53,115.35,115.38,325525.0,91.6717,91.7352,91.5923,91.6161,325525.0
2015-10-01 09:30:00,116.23,116.25,115.17,115.39,175970.0,92.291,92.3069,91.4494,91.624,175970.0
2015-10-01 09:35:00,115.41,115.56,115.11,115.18,62291.0,91.6399,91.759,91.4017,91.4573,62291.0
2015-10-01 09:40:00,115.19,115.23,114.75,115.23,70483.0,91.4652,91.497,91.1159,91.497,70483.0
2015-10-01 09:45:00,115.22,115.39,115.08,115.35,59700.0,91.4891,91.624,91.3779,91.5923,59700.0
2015-10-01 09:50:00,115.36,115.64,115.36,115.53,67555.0,91.6002,91.8225,91.6002,91.7352,67555.0
2015-10-01 09:55:00,115.51,115.55,115.02,115.1,82235.0,91.7193,91.7511,91.3302,91.3938,82235.0
2015-10-01 10:00:00,115.12,115.25,114.74,115.05,66731.0,91.4096,91.5129,91.1079,91.3541,66731.0
2015-10-01 10:05:00,115.08,115.66,115.08,115.63,66845.0,91.3779,91.8384,91.3779,91.8146,66845.0
2015-10-01 10:10:00,115.61,116.1,115.6,116.1,71919.0,91.7987,92.1878,91.7908,92.1878,71919.0
2015-10-01 10:15:00,116.12,116.32,115.96,116.0,63066.0,92.2037,92.3625,92.0766,92.1084,63066.0
2015-10-01 10:20:00,115.99,116.09,115.67,115.7,38713.0,92.1005,92.1799,91.8464,91.8702,38713.0
2015-10-01 10:25:00,115.74,116.36,115.72,116.36,83602.0,91.902,92.3943,91.8861,92.3943,83602.0
2015-10-01 10:30:00,116.36,116.44,115.88,115.9,55945.0,92.3943,92.4578,92.0131,92.029,55945.0
2015-10-01 10:35:00,115.87,116.05,115.75,116.05,31552.0,92.0052,92.1481,91.9099,92.1481,31552.0
2015-10-01 10:40:00,116.08,116.25,115.83,115.96,28688.0,92.1719,92.3069,91.9734,92.0766,28688.0
2015-10-01 10:45:00,115.92,116.23,115.92,116.06,60009.0,92.0449,92.291,92.0449,92.156,60009.0
2015-10-01 10:50:00,116.07,116.11,115.78,115.8,49205.0,92.164,92.1957,91.9337,91.9496,49205.0
2015-10-01 10:55:00,115.82,116.05,115.75,115.83,94916.0,91.9655,92.1481,91.9099,91.9734,94916.0
2015-10-01 11:00:00,115.84,115.97,115.75,115.91,53917.0,91.9814,92.0846,91.9099,92.0369,53917.0
2015-10-01 11:05:00,115.92,116.12,115.74,115.99,51914.0,92.0449,92.2037,91.902,92.1005,51914.0
2015-10-01 11:10:00,115.99,116.07,115.82,115.86,35631.0,92.1005,92.164,91.9655,91.9972,35631.0
2015-10-01 11:15:00,115.85,115.96,115.76,115.81,46235.0,91.9893,92.0766,91.9178,91.9575,46235.0
2015-10-01 11:20:00,115.81,115.98,115.71,115.87,30546.0,91.9575,92.0925,91.8781,92.0052,30546.0
2015-10-01 11:25:00,115.87,116.0,115.73,115.73,36391.0,92.0052,92.1084,91.894,91.894,36391.0
2015-10-01 11:30:00,115.75,115.93,115.73,115.74,48067.0,91.9099,92.0528,91.894,91.902,48067.0
2015-10-01 11:35:00,115.75,115.93,115.72,115.9,28458.0,91.9099,92.0528,91.8861,92.029,28458.0
2015-10-01 11:40:00,115.89,115.89,115.68,115.85,26526.0,92.0211,92.0211,91.8543,91.9893,26526.0
2015-10-01 11:45:00,115.83,115.83,115.55,115.79,27442.0,91.9734,91.9734,91.7511,91.9417,27442.0
2015-10-01 11:50:00,115.78,115.83,115.51,115.54,33009.0,91.9337,91.9734,91.7193,91.7431,33009.0
2015-10-01 11:55:00,115.56,115.57,115.28,115.29,54923.0,91.759,91.767,91.5367,91.5446,54923.0
2015-10-01 12:00:00,115.29,115.29,115.1,115.1,49548.0,91.5446,91.5446,91.3938,91.3938,49548.0
2015-10-01 12:05:00,115.09,115.09,114.83,114.9,50113.0,91.3858,91.3858,91.1794,91.235,50113.0
2015-10-01 12:10:00,114.91,115.24,114.87,115.22,82818.0,91.2429,91.5049,91.2111,91.4891,82818.0
2015-10-01 12:15:00,115.21,115.23,115.13,115.13,26172.0,91.4811,91.497,91.4176,91.4176,26172.0
2015-10-01 12:20:00,115.16,115.29,115.1,115.1,40978.0,91.4414,91.5446,91.3938,91.3938,40978.0
2015-10-01 12:25:00,115.11,115.37,115.11,115.37,39494.0,91.4017,91.6082,91.4017,91.6082,39494.0
2015-10-01 12:30:00,115.36,115.52,115.35,115.44,56087.0,91.6002,91.7273,91.5923,91.6637,56087.0
2015-10-01 12:35:00,115.46,115.54,115.42,115.49,25196.0,91.6796,91.7431,91.6479,91.7034,25196.0
2015-10-01 12:40:00,115.48,115.49,115.33,115.48,28138.0,91.6955,91.7034,91.5764,91.6955,28138.0
2015-10-01 12:45:00,115.49,115.49,115.23,115.26,28013.0,91.7034,91.7034,91.497,91.5208,28013.0
2015-10-01 12:50:00,115.26,115.37,115.23,115.35,23368.0,91.5208,91.6082,91.497,91.5923,23368.0
2015-10-01 12:55:00,115.36,115.53,115.36,115.48,28730.0,91.6002,91.7352,91.6002,91.6955,28730.0
2015-10-01 13:00:00,115.48,115.48,115.24,115.31,41057.0,91.6955,91.6955,91.5049,91.5605,41057.0
2015-10-01 13:05:00,115.31,115.44,115.31,115.42,18876.0,91.5605,91.6637,91.5605,91.6479,18876.0
2015-10-01 13:10:00,115.41,115.44,115.26,115.26,15218.0,91.6399,91.6637,91.5208,91.5208,15218.0
2015-10-01 13:15:00,115.26,115.6,115.25,115.5,26960.0,91.5208,91.7908,91.5129,91.7114,26960.0
2015-10-01 13:20:00,115.47,115.49,115.26,115.38,31669.0,91.6876,91.7034,91.5208,91.6161,31669.0
2015-10-01 13:25:00,115.38,115.5,115.3,115.35,18048.0,91.6161,91.7114,91.5526,91.5923,18048.0
2015-10-01 13:30:00,115.37,115.54,115.34,115.53,28931.0,91.6082,91.7431,91.5843,91.7352,28931.0
2015-10-01 13:35:00,115.53,115.81,115.49,115.8,66607.0,91.7352,91.9575,91.7034,91.9496,66607.0
2015-10-01 13:40:00,115.8,115.8,115.54,115.55,32431.0,91.9496,91.9496,91.7431,91.7511,32431.0
2015-10-01 13:45:00,115.55,115.72,115.51,115.72,33758.0,91.7511,91.8861,91.7193,91.8861,33758.0
2015-10-01 13:50:00,115.72,115.88,115.61,115.86,54502.0,91.8861,92.0131,91.7987,91.9972,54502.0
2015-10-01 13:55:00,115.86,116.01,115.84,116.0,51739.0,91.9972,92.1163,91.9814,92.1084,51739.0
2015-10-01 14:00:00,115.99,116.0,115.85,115.85,32831.0,92.1005,92.1084,91.9893,91.9893,32831.0
2015-10-01 14:05:00,115.85,116.25,115.84,116.21,113990.0,91.9893,92.3069,91.9814,92.2752,113990.0
2015-10-01 14:10:00,116.21,116.35,116.15,116.22,50331.0,92.2752,92.3863,92.2275,92.2831,50331.0
2015-10-01 14:15:00,116.22,116.4,116.21,116.37,55503.0,92.2831,92.426,92.2752,92.4022,55503.0
2015-10-01 14:20:00,116.36,116.38,116.13,116.15,66959.0,92.3943,92.4101,92.2116,92.2275,66959.0
2015-10-01 14:25:00,116.15,116.25,116.05,116.23,41887.0,92.2275,92.3069,92.1481,92.291,41887.0
2015-10-01 14:30:00,116.24,116.43,116.22,116.22,45950.0,92.299,92.4498,92.2831,92.2831,45950.0
2015-10-01 14:35:00,116.22,116.38,116.21,116.38,32918.0,92.2831,92.4101,92.2752,92.4101,32918.0
2015-10-01 14:40:00,116.38,116.45,116.27,116.3,61435.0,92.4101,92.4657,92.3228,92.3466,61435.0
2015-10-01 14:45:00,116.31,116.37,116.17,116.18,46979.0,92.3546,92.4022,92.2434,92.2513,46979.0
2015-10-01 14:50:00,116.19,116.45,116.17,116.44,57112.0,92.2593,92.4657,92.2434,92.4578,57112.0
2015-10-01 14:55:00,116.44,116.68,116.44,116.56,85864.0,92.4578,92.6483,92.4578,92.5531,85864.0
2015-10-01 15:00:00,116.55,116.75,116.51,116.64,56469.0,92.5451,92.7039,92.5134,92.6166,56469.0
2015-10-01 15:05:00,116.64,116.73,116.52,116.58,90695.0,92.6166,92.6881,92.5213,92.5689,90695.0
2015-10-01 15:10:00,116.59,116.89,116.55,116.87,76091.0,92.5769,92.8151,92.5451,92.7992,76091.0
2015-10-01 15:15:00,116.88,116.89,116.7,116.8,89317.0,92.8072,92.8151,92.6642,92.7436,89317.0
2015-10-01 15:20:00,116.81,116.82,116.63,116.7,68409.0,92.7516,92.7595,92.6086,92.6642,68409.0
2015-10-01 15:25:00,116.71,116.84,116.57,116.65,53082.0,92.6722,92.7754,92.561,92.6245,53082.0
2015-10-01 15:30:00,116.65,116.74,116.58,116.73,56197.0,92.6245,92.696,92.5689,92.6881,56197.0
2015-10-01 15:35:00,116.73,116.73,116.35,116.38,66046.0,92.6881,92.6881,92.3863,92.4101,66046.0
2015-10-01 15:40:00,116.38,116.56,116.38,116.55,47529.0,92.4101,92.5531,92.4101,92.5451,47529.0
2015-10-01 15:45:00,116.57,116.89,116.56,116.87,90860.0,92.561,92.8151,92.5531,92.7992,90860.0
2015-10-01 15:50:00,116.89,116.98,116.82,116.92,123091.0,92.8151,92.8866,92.7595,92.8389,123091.0
2015-10-01 15:55:00,116.91,117.13,116.91,117.05,237444.0,92.831,93.0057,92.831,92.9421,237444.0
2015-10-02 09:30:00,115.56,115.69,115.37,115.52,104545.0,91.759,91.8623,91.6082,91.7273,104545.0
2015-10-02 09:35:00,115.52,115.92,115.27,115.75,103402.0,91.7273,92.0449,91.5288,91.9099,103402.0
2015-10-02 09:40:00,115.72,116.01,115.66,115.82,58187.0,91.8861,92.1163,91.8384,91.9655,58187.0
2015-10-02 09:45:00,115.8,115.83,115.4,115.48,75128.0,91.9496,91.9734,91.632,91.6955,75128.0
2015-10-02 09:50:00,115.45,115.51,115.21,115.49,85098.0,91.6717,91.7193,91.4811,91.7034,85098.0
2015-10-02 09:55:00,115.51,115.59,115.16,115.16,50598.0,91.7193,91.7828,91.4414,91.4414,50598.0
2015-10-02 10:00:00,115.15,115.28,114.79,114.8,78139.0,91.4335,91.5367,91.1476,91.1556,78139.0
2015-10-02 10:05:00,114.79,114.95,114.71,114.89,68416.0,91.1476,91.2747,91.0841,91.227,68416.0
2015-10-02 10:10:00,114.96,115.07,114.81,115.03,57219.0,91.2826,91.3699,91.1635,91.3382,57219.0
2015-10-02 10:15:00,115.06,115.47,115.06,115.24,66745.0,91.362,91.6876,91.362,91.5049,66745.0
2015-10-02 10:20:00,115.27,115.33,115.11,115.22,37906.0,91.5288,91.5764,91.4017,91.4891,37906.0
2015-10-02 10:25:00,115.19,115.25,115.07,115.16,61986.0,91.4652,91.5129,91.3699,91.4414,61986.0
2015-10-02 10:30:00,115.18,115.45,115.11,115.43,53508.0,91.4573,91.6717,91.4017,91.6558,53508.0
2015-10-02 10:35:00,115.45,115.7,115.36,115.7,33523.0,91.6717,91.8702,91.6002,91.8702,33523.0
2015-10-02 10:40:00,115.68,115.93,115.63,115.9,51781.0,91.8543,92.0528,91.8146,92.029,51781.0
2015-10-02 10:45:00,115.86,116.04,115.85,116.03,43589.0,91.9972,92.1402,91.9893,92.1322,43589.0
2015-10-02 10:50:00,116.05,116.08,115.84,115.9,27582.0,92.1481,92.1719,91.9814,92.029,27582.0
2015-10-02 10:55:00,115.91,116.2,115.89,116.16,37137.0,92.0369,92.2672,92.0211,92.2354,37137.0
2015-10-02 11:00:00,116.15,116.3,116.03,116.07,36146.0,92.2275,92.3466,92.1322,92.164,36146.0
2015-10-02 11:05:00,116.1,116.31,116.1,116.3,37276.0,92.1878,92.3546,92.1878,92.3466,37276.0
2015-10-02 11:10:00,116.3,116.35,116.15,116.15,36608.0,92.3466,92.3863,92.2275,92.2275,36608.0
2015-10-02 11:15:00,116.16,116.2,115.9,115.91,22640.0,92.2354,92.2672,92.029,92.0369,22640.0
2015-10-02 11:20:00,115.91,115.96,115.68,115.69,33240.0,92.0369,92.0766,91.8543,91.8623,33240.0
2015-10-02 11:25:00,115.69,116.08,115.67,116.03,20516.0,91.8623,92.1719,91.8464,92.1322,20516.0
2015-10-02 11:30:00,116.05,116.09,115.92,116.08,27670.0,92.1481,92.1799,92.0449,92.1719,27670.0
2015-10-02 11:35:00,116.09,116.16,115.85,115.85,26103.0,92.1799,92.2354,91.9893,91.9893,26103.0
2015-10-02 11:40:00,115.85,115.9,115.76,115.79,12192.0,91.9893,92.029,91.9178,91.9417,12192.0
2015-10-02 11:45:00,115.81,115.93,115.74,115.82,28616.0,91.9575,92.0528,91.902,91.9655,28616.0
2015-10-02 11:50:00,115.83,115.97,115.73,115.97,15783.0,91.9734,92.0846,91.894,92.0846,15783.0
2015-10-02 11:55:00,115.97,116.11,115.9,116.02,31813.0,92.0846,92.1957,92.029,92.1243,31813.0
2015-10-02 12:00:00,116.04,116.1,115.99,116.02,16352.0,92.1402,92.1878,92.1005,92.1243,16352.0
2015-10-02 12:05:00,116.04,116.25,116.03,116.21,17301.0,92.1402,92.3069,92.1322,92.2752,17301.0
2015-10-02 12:10:00,116.23,116.39,116.23,116.36,25288.0,92.291,92.4181,92.291,92.3943,25288.0
2015-10-02 12:15:00,116.39,116.56,116.36,116.48,19136.0,92.4181,92.5531,92.3943,92.4895,19136.0
2015-10-02 12:20:00,116.48,116.53,116.42,116.42,20443.0,92.4895,92.5292,92.4419,92.4419,20443.0
2015-10-02 12:25:00,116.42,116.52,116.4,116.49,15288.0,92.4419,92.5213,92.426,92.4975,15288.0
2015-10-02 12:30:00,116.52,116.87,116.52,116.67,53335.0,92.5213,92.7992,92.5213,92.6404,53335.0
2015-10-02 12:35:00,116.66,116.66,116.48,116.48,13256.0,92.6325,92.6325,92.4895,92.4895,13256.0
2015-10-02 12:40:00,116.48,116.6,116.44,116.56,12462.0,92.4895,92.5848,92.4578,92.5531,12462.0
2015-10-02 12:45:00,116.56,116.76,116.55,116.7,20625.0,92.5531,92.7119,92.5451,92.6642,20625.0
2015-10-02 12:50:00,116.71,116.97,116.65,116.88,35538.0,92.6722,92.8786,92.6245,92.8072,35538.0
2015-10-02 12:55:00,116.9,116.97,116.83,116.83,41383.0,92.823,92.8786,92.7675,92.7675,41383.0
2015-10-02 13:00:00,116.84,117.0,116.84,116.88,28339.0,92.7754,92.9024,92.7754,92.8072,28339.0
2015-10-02 13:05:00,116.89,117.02,116.87,116.96,24012.0,92.8151,92.9183,92.7992,92.8707,24012.0
2015-10-02 13:10:00,116.96,117.18,116.95,117.15,42655.0,92.8707,93.0454,92.8627,93.0215,42655.0
2015-10-02 13:15:00,117.15,117.24,117.02,117.09,36637.0,93.0215,93.093,92.9183,92.9739,36637.0
2015-10-02 13:20:00,117.09,117.11,116.92,116.93,19902.0,92.9739,92.9898,92.8389,92.8469,19902.0
2015-10-02 13:25:00,116.93,117.06,116.89,116.96,17708.0,92.8469,92.9501,92.8151,92.8707,17708.0
2015-10-02 13:30:00,116.97,117.08,116.95,117.02,19045.0,92.8786,92.966,92.8627,92.9183,19045.0
2015-10-02 13:35:00,117.0,117.01,116.74,116.75,31869.0,92.9024,92.9104,92.696,92.7039,31869.0
2015-10-02 13:40:00,116.73,116.86,116.62,116.75,44959.0,92.6881,92.7913,92.6007,92.7039,44959.0
2015-10-02 13:45:00,116.75,116.91,116.66,116.88,51793.0,92.7039,92.831,92.6325,92.8072,51793.0
2015-10-02 13:50:00,116.89,116.96,116.74,116.74,18075.0,92.8151,92.8707,92.696,92.696,18075.0
2015-10-02 13:55:00,116.72,116.8,116.64,116.67,34657.0,92.6801,92.7436,92.6166,92.6404,34657.0
2015-10-02 14:00:00,116.68,116.71,116.59,116.7,13900.0,92.6483,92.6722,92.5769,92.6642,13900.0
2015-10-02 14:05:00,116.7,116.82,116.66,116.82,30186.0,92.6642,92.7595,92.6325,92.7595,30186.0
2015-10-02 14:10:00,116.82,116.82,116.51,116.62,41521.0,92.7595,92.7595,92.5134,92.6007,41521.0
2015-10-02 14:15:00,116.61,116.72,116.59,116.67,28551.0,92.5928,92.6801,92.5769,92.6404,28551.0
2015-10-02 14:20:00,116.67,116.88,116.59,116.88,32692.0,92.6404,92.8072,92.5769,92.8072,32692.0
2015-10-02 14:25:00,116.87,117.17,116.84,117.02,48308.0,92.7992,93.0374,92.7754,92.9183,48308.0
2015-10-02 14:30:00,117.04,117.14,117.01,117.02,25655.0,92.9342,93.0136,92.9104,92.9183,25655.0
2015-10-02 14:35:00,117.03,117.05,116.95,117.05,28354.0,92.9263,92.9421,92.8627,92.9421,28354.0
2015-10-02 14:40:00,117.05,117.07,116.84,116.95,35182.0,92.9421,92.958,92.7754,92.8627,35182.0
2015-10-02 14:45:00,116.96,116.96,116.83,116.83,15101.0,92.8707,92.8707,92.7675,92.7675,15101.0
2015-10-02 14:50:00,116.86,116.94,116.71,116.84,31877.0,92.7913,92.8548,92.6722,92.7754,31877.0
2015-10-02 14:55:00,116.84,116.89,116.64,116.7,40669.0,92.7754,92.8151,92.6166,92.6642,40669.0
2015-10-02 15:00:00,116.69,116.77,116.63,116.77,33565.0,92.6563,92.7198,92.6086,92.7198,33565.0
2015-10-02 15:05:00,116.79,117.07,116.74,117.07,34982.0,92.7357,92.958,92.696,92.958,34982.0
2015-10-02 15:10:00,117.05,117.12,116.97,117.1,46691.0,92.9421,92.9977,92.8786,92.9818,46691.0
2015-10-02 15:15:00,117.1,117.4,117.1,117.39,72684.0,92.9818,93.2201,92.9818,93.2121,72684.0
2015-10-02 15:20:00,117.36,117.46,117.3,117.37,54044.0,93.1883,93.2677,93.1407,93.1962,54044.0
2015-10-02 15:25:00,117.38,117.46,117.31,117.44,58468.0,93.2042,93.2677,93.1486,93.2518,58468.0
2015-10-02 15:30:00,117.44,117.57,117.4,117.48,81088.0,93.2518,93.355,93.2201,93.2836,81088.0
2015-10-02 15:35:00,117.5,117.62,117.42,117.47,62544.0,93.2995,93.3947,93.2359,93.2756,62544.0
2015-10-02 15:40:00,117.48,117.53,117.44,117.51,64716.0,93.2836,93.3233,93.2518,93.3074,64716.0
2015-10-02 15:45:00,117.51,117.64,117.5,117.62,80686.0,93.3074,93.4106,93.2995,93.3947,80686.0
2015-10-02 15:50:00,117.61,117.72,117.55,117.69,71012.0,93.3868,93.4741,93.3392,93.4503,71012.0
2015-10-02 15:55:00,117.7,117.9,117.56,117.86,172523.0,93.4583,93.6171,93.3471,93.5853,172523.0
2015-10-05 09:30:00,118.75,118.99,118.68,118.9,125428.0,94.292,94.4826,94.2364,94.4111,125428.0
2015-10-05 09:35:00,118.88,119.22,118.77,118.84,92324.0,94.3952,94.6652,94.3079,94.3635,92324.0
2015-10-05 09:40:00,118.88,118.88,118.55,118.71,59794.0,94.3952,94.3952,94.1332,94.2602,59794.0
2015-10-05 09:45:00,118.73,118.87,118.62,118.87,85937.0,94.2761,94.3873,94.1888,94.3873,85937.0
2015-10-05 09:50:00,118.88,119.08,118.86,119.05,60547.0,94.3952,94.554,94.3794,94.5302,60547.0
2015-10-05 09:55:00,119.08,119.12,118.85,118.85,36208.0,94.554,94.5858,94.3714,94.3714,36208.0
2015-10-05 10:00:00,118.85,118.88,118.37,118.42,77454.0,94.3714,94.3952,93.9903,94.03,77454.0
2015-10-05 10:05:00,118.43,118.72,118.42,118.58,48689.0,94.0379,94.2682,94.03,94.157,48689.0
2015-10-05 10:10:00,118.56,118.73,118.47,118.53,67013.0,94.1411,94.2761,94.0697,94.1173,67013.0
2015-10-05 10:15:00,118.51,118.68,118.33,118.34,71116.0,94.1014,94.2364,93.9585,93.9665,71116.0
2015-10-05 10:20:00,118.34,118.44,118.31,118.43,38067.0,93.9665,94.0459,93.9426,94.0379,38067.0
2015-10-05 10:25:00,118.44,118.46,118.27,118.3,54774.0,94.0459,94.0617,93.9109,93.9347,54774.0
2015-10-05 10:30:00,118.3,118.43,118.14,118.14,54505.0,93.9347,94.0379,93.8076,93.8076,54505.0
2015-10-05 10:35:00,118.14,118.25,118.13,118.17,61678.0,93.8076,93.895,93.7997,93.8315,61678.0
2015-10-05 10:40:00,118.16,118.4,117.91,117.93,130455.0,93.8235,94.0141,93.625,93.6409,130455.0
2015-10-05 10:45:00,117.94,118.17,117.92,118.13,35027.0,93.6488,93.8315,93.633,93.7997,35027.0
2015-10-05 10:50:00,118.12,118.25,118.04,118.2,26566.0,93.7918,93.895,93.7282,93.8553,26566.0
2015-10-05 10:55:00,118.2,118.21,117.99,118.06,44302.0,93.8553,93.8632,93.6885,93.7441,44302.0
2015-10-05 11:00:00,118.05,118.19,118.04,118.05,26152.0,93.7362,93.8473,93.7282,93.7362,26152.0
2015-10-05 11:05:00,118.05,118.2,117.99,118.17,24964.0,93.7362,93.8553,93.6885,93.8315,24964.0
2015-10-05 11:10:00,118.17,118.38,118.17,118.26,25472.0,93.8315,93.9982,93.8315,93.9029,25472.0
2015-10-05 11:15:00,118.27,118.27,118.11,118.11,30745.0,93.9109,93.9109,93.7838,93.7838,30745.0
2015-10-05 11:20:00,118.14,118.3,118.07,118.25,19891.0,93.8076,93.9347,93.7521,93.895,19891.0
2015-10-05 11:25:00,118.26,118.27,118.05,118.09,20269.0,93.9029,93.9109,93.7362,93.7679,20269.0
2015-10-05 11:30:00,118.07,118.2,118.04,118.06,25626.0,93.7521,93.8553,93.7282,93.7441,25626.0
2015-10-05 11:35:00,118.05,118.06,117.93,117.94,23904.0,93.7362,93.7441,93.6409,93.6488,23904.0
2015-10-05 11:40:00,117.94,118.06,117.93,117.99,34005.0,93.6488,93.7441,93.6409,93.6885,34005.0
2015-10-05 11:45:00,118.01,118.08,117.95,118.03,30806.0,93.7044,93.76,93.6568,93.7203,30806.0
2015-10-05 11:50:00,118.02,118.19,118.02,118.13,22165.0,93.7124,93.8473,93.7124,93.7997,22165.0
2015-10-05 11:55:00,118.13,118.36,118.07,118.34,26854.0,93.7997,93.9823,93.7521,93.9665,26854.0
2015-10-05 12:00:00,118.31,118.41,118.28,118.4,9139.0,93.9426,94.022,93.9188,94.0141,9139.0
2015-10-05 12:05:00,118.41,118.58,118.41,118.49,26873.0,94.022,94.157,94.022,94.0856,26873.0
2015-10-05 12:10:00,118.47,118.56,118.45,118.54,27722.0,94.0697,94.1411,94.0538,94.1253,27722.0
2015-10-05 12:15:00,118.54,118.62,118.49,118.55,38018.0,94.1253,94.1888,94.0856,94.1332,38018.0
2015-10-05 12:20:00,118.55,118.56,118.27,118.35,71609.0,94.1332,94.1411,93.9109,93.9744,71609.0
2015-10-05 12:25:00,118.34,118.45,118.34,118.39,37763.0,93.9665,94.0538,93.9665,94.0062,37763.0
2015-10-05 12:30:00,118.39,118.41,118.32,118.33,25719.0,94.0062,94.022,93.9506,93.9585,25719.0
2015-10-05 12:35:00,118.34,118.4,118.26,118.37,27106.0,93.9665,94.0141,93.9029,93.9903,27106.0
2015-10-05 12:40:00,118.39,118.47,118.32,118.45,28901.0,94.0062,94.0697,93.9506,94.0538,28901.0
2015-10-05 12:45:00,118.45,118.53,118.42,118.47,38997.0,94.0538,94.1173,94.03,94.0697,38997.0
2015-10-05 12:50:00,118.48,118.53,118.38,118.39,42754.0,94.0776,94.1173,93.9982,94.0062,42754.0
2015-10-05 12:55:00,118.4,118.55,118.31,118.51,34260.0,94.0141,94.1332,93.9426,94.1014,34260.0
2015-10-05 13:00:00,118.53,118.64,118.48,118.61,58970.0,94.1173,94.2047,94.0776,94.1808,58970.0
2015-10-05 13:05:00,118.63,118.76,118.62,118.74,57259.0,94.1967,94.2999,94.1888,94.2841,57259.0
2015-10-05 13:10:00,118.72,118.87,118.71,118.83,29460.0,94.2682,94.3873,94.2602,94.3555,29460.0
2015-10-05 13:15:00,118.81,118.92,118.81,118.87,22766.0,94.3397,94.427,94.3397,94.3873,22766.0
2015-10-05 13:20:00,118.88,118.91,118.78,118.83,26545.0,94.3952,94.4191,94.3158,94.3555,26545.0
2015-10-05 13:25:00,118.85,118.91,118.75,118.75,28220.0,94.3714,94.4191,94.292,94.292,28220.0
2015-10-05 13:30:00,118.76,118.86,118.64,118.68,37838.0,94.2999,94.3794,94.2047,94.2364,37838.0
2015-10-05 13:35:00,118.67,118.86,118.67,118.84,19325.0,94.2285,94.3794,94.2285,94.3635,19325.0
2015-10-05 13:40:00,118.85,118.85,118.66,118.72,24463.0,94.3714,94.3714,94.2205,94.2682,24463.0
2015-10-05 13:45:00,118.72,118.87,118.71,118.85,20795.0,94.2682,94.3873,94.2602,94.3714,20795.0
2015-10-05 13:50:00,118.83,118.86,118.74,118.84,25629.0,94.3555,94.3794,94.2841,94.3635,25629.0
2015-10-05 13:55:00,118.85,118.89,118.77,118.79,24808.0,94.3714,94.4032,94.3079,94.3238,24808.0
2015-10-05 14:00:00,118.8,118.89,118.72,118.74,33752.0,94.3317,94.4032,94.2682,94.2841,33752.0
2015-10-05 14:05:00,118.73,118.95,118.71,118.9,26795.0,94.2761,94.4508,94.2602,94.4111,26795.0
2015-10-05 14:10:00,118.9,119.0,118.86,118.86,23081.0,94.4111,94.4905,94.3794,94.3794,23081.0
2015-10-05 14:15:00,118.87,119.0,118.87,119.0,37882.0,94.3873,94.4905,94.3873,94.4905,37882.0
2015-10-05 14:20:00,119.0,119.1,118.99,119.06,31564.0,94.4905,94.5699,94.4826,94.5382,31564.0
2015-10-05 14:25:00,119.07,119.14,119.02,119.02,25506.0,94.5461,94.6017,94.5064,94.5064,25506.0
2015-10-05 14:30:00,119.03,119.18,119.03,119.06,35184.0,94.5143,94.6334,94.5143,94.5382,35184.0
2015-10-05 14:35:00,119.06,119.2,119.05,119.16,28209.0,94.5382,94.6493,94.5302,94.6176,28209.0
2015-10-05 14:40:00,119.19,119.22,119.07,119.07,22579.0,94.6414,94.6652,94.5461,94.5461,22579.0
2015-10-05 14:45:00,119.06,119.09,118.99,119.01,74657.0,94.5382,94.562,94.4826,94.4985,74657.0
2015-10-05 14:50:00,118.98,119.03,118.86,118.86,40472.0,94.4746,94.5143,94.3794,94.3794,40472.0
2015-10-05 14:55:00,118.86,118.97,118.81,118.95,34249.0,94.3794,94.4667,94.3397,94.4508,34249.0
2015-10-05 15:00:00,118.94,119.11,118.91,119.11,31901.0,94.4429,94.5779,94.4191,94.5779,31901.0
2015-10-05 15:05:00,119.1,119.17,119.04,119.1,33956.0,94.5699,94.6255,94.5223,94.5699,33956.0
2015-10-05 15:10:00,119.08,119.08,118.94,119.01,41825.0,94.554,94.554,94.4429,94.4985,41825.0
2015-10-05 15:15:00,119.01,119.05,118.9,118.95,34159.0,94.4985,94.5302,94.4111,94.4508,34159.0
2015-10-05 15:20:00,118.94,119.05,118.91,119.03,44860.0,94.4429,94.5302,94.4191,94.5143,44860.0
2015-10-05 15:25:00,119.03,119.09,118.98,119.07,54724.0,94.5143,94.562,94.4746,94.5461,54724.0
2015-10-05 15:30:00,119.06,119.23,119.04,119.11,65814.0,94.5382,94.6731,94.5223,94.5779,65814.0
2015-10-05 15:35:00,119.11,119.17,119.1,119.16,74114.0,94.5779,94.6255,94.5699,94.6176,74114.0
2015-10-05 15:40:00,119.16,119.16,119.06,119.1,54226.0,94.6176,94.6176,94.5382,94.5699,54226.0
2015-10-05 15:45:00,119.12,119.23,119.09,119.2,69689.0,94.5858,94.6731,94.562,94.6493,69689.0
2015-10-05 15:50:00,119.21,119.29,119.13,119.17,113422.0,94.6573,94.7208,94.5937,94.6255,113422.0
2015-10-05 15:55:00,119.18,119.28,119.09,119.19,316490.0,94.6334,94.7128,94.562,94.6414,316490.0
2015-10-06 09:30:00,119.1,119.1,118.46,118.47,97948.0,94.5699,94.5699,94.0617,94.0697,97948.0
2015-10-06 09:35:00,118.52,118.8,118.12,118.71,59988.0,94.1094,94.3317,93.7918,94.2602,59988.0
2015-10-06 09:40:00,118.73,118.8,118.46,118.54,51399.0,94.2761,94.3317,94.0617,94.1253,51399.0
2015-10-06 09:45:00,118.56,118.96,118.54,118.88,42802.0,94.1411,94.4588,94.1253,94.3952,42802.0
2015-10-06 09:50:00,118.9,119.07,118.72,119.03,63481.0,94.4111,94.5461,94.2682,94.5143,63481.0
2015-10-06 09:55:00,119.04,119.2,118.94,119.08,59139.0,94.5223,94.6493,94.4429,94.554,59139.0
2015-10-06 10:00:00,119.08,119.1,118.91,118.91,45695.0,94.554,94.5699,94.4191,94.4191,45695.0
2015-10-06 10:05:00,118.94,119.08,118.86,119.0,51122.0,94.4429,94.554,94.3794,94.4905,51122.0
2015-10-06 10:10:00,119.02,119.03,118.68,118.68,134952.0,94.5064,94.5143,94.2364,94.2364,134952.0
2015-10-06 10:15:00,118.69,118.71,118.5,118.6,117506.0,94.2444,94.2602,94.0935,94.1729,117506.0
2015-10-06 10:20:00,118.59,118.67,118.48,118.55,103442.0,94.165,94.2285,94.0776,94.1332,103442.0
2015-10-06 10:25:00,118.54,118.62,118.26,118.33,126734.0,94.1253,94.1888,93.9029,93.9585,126734.0
2015-10-06 10:30:00,118.35,118.54,118.33,118.52,48894.0,93.9744,94.1253,93.9585,94.1094,48894.0
2015-10-06 10:35:00,118.49,118.52,118.29,118.46,35134.0,94.0856,94.1094,93.9268,94.0617,35134.0
2015-10-06 10:40:00,118.48,118.71,118.45,118.69,49774.0,94.0776,94.2602,94.0538,94.2444,49774.0
2015-10-06 10:45:00,118.69,118.78,118.64,118.64,36260.0,94.2444,94.3158,94.2047,94.2047,36260.0
2015-10-06 10:50:00,118.65,118.7,118.48,118.5,45626.0,94.2126,94.2523,94.0776,94.0935,45626.0
2015-10-06 10:55:00,118.51,118.55,118.36,118.45,45170.0,94.1014,94.1332,93.9823,94.0538,45170.0
2015-10-06 11:00:00,118.44,118.54,118.42,118.5,35372.0,94.0459,94.1253,94.03,94.0935,35372.0
2015-10-06 11:05:00,118.51,118.71,118.44,118.71,78660.0,94.1014,94.2602,94.0459,94.2602,78660.0
2015-10-06 11:10:00,118.72,118.79,118.55,118.58,66549.0,94.2682,94.3238,94.1332,94.157,66549.0
2015-10-06 11:15:00,118.57,118.87,118.49,118.77,51752.0,94.1491,94.3873,94.0856,94.3079,51752.0
2015-10-06 11:20:00,118.79,118.87,118.73,118.82,28521.0,94.3238,94.3873,94.2761,94.3476,28521.0
2015-10-06 11:25:00,118.83,118.85,118.69,118.73,28850.0,94.3555,94.3714,94.2444,94.2761,28850.0
2015-10-06 11:30:00,118.76,118.78,118.46,118.55,25171.0,94.2999,94.3158,94.0617,94.1332,25171.0
2015-10-06 11:35:00,118.55,118.61,118.36,118.41,22454.0,94.1332,94.1808,93.9823,94.022,22454.0
2015-10-06 11:40:00,118.38,118.46,118.32,118.35,29036.0,93.9982,94.0617,93.9506,93.9744,29036.0
2015-10-06 11:45:00,118.35,118.41,118.18,118.21,37812.0,93.9744,94.022,93.8394,93.8632,37812.0
2015-10-06 11:50:00,118.21,118.26,118.03,118.13,37746.0,93.8632,93.9029,93.7203,93.7997,37746.0
2015-10-06 11:55:00,118.11,118.15,117.97,118.09,73473.0,93.7838,93.8156,93.6727,93.7679,73473.0
2015-10-06 12:00:00,118.1,118.18,118.07,118.1,37973.0,93.7759,93.8394,93.7521,93.7759,37973.0
2015-10-06 12:05:00,118.11,118.25,118.08,118.22,58468.0,93.7838,93.895,93.76,93.8712,58468.0
2015-10-06 12:10:00,118.23,118.39,118.22,118.39,60066.0,93.8791,94.0062,93.8712,94.0062,60066.0
2015-10-06 12:15:00,118.4,118.41,118.22,118.28,24943.0,94.0141,94.022,93.8712,93.9188,24943.0
2015-10-06 12:20:00,118.29,118.46,118.29,118.34,40620.0,93.9268,94.0617,93.9268,93.9665,40620.0
2015-10-06 12:25:00,118.35,118.36,118.2,118.2,48211.0,93.9744,93.9823,93.8553,93.8553,48211.0
2015-10-06 12:30:00,118.22,118.26,118.09,118.11,54879.0,93.8712,93.9029,93.7679,93.7838,54879.0
2015-10-06 12:35:00,118.1,118.19,118.05,118.08,67431.0,93.7759,93.8473,93.7362,93.76,67431.0
2015-10-06 12:40:00,118.07,118.21,117.98,118.21,49479.0,93.7521,93.8632,93.6806,93.8632,49479.0
2015-10-06 12:45:00,118.2,118.29,118.13,118.23,37107.0,93.8553,93.9268,93.7997,93.8791,37107.0
2015-10-06 12:50:00,118.2,118.36,118.18,118.31,25657.0,93.8553,93.9823,93.8394,93.9426,25657.0
2015-10-06 12:55:00,118.33,118.45,118.3,118.43,30366.0,93.9585,94.0538,93.9347,94.0379,30366.0
2015-10-06 13:00:00,118.42,118.44,118.27,118.27,25916.0,94.03,94.0459,93.9109,93.9109,25916.0
2015-10-06 13:05:00,118.27,118.34,118.25,118.26,43017.0,93.9109,93.9665,93.895,93.9029,43017.0
2015-10-06 13:10:00,118.26,118.45,118.22,118.41,51950.0,93.9029,94.0538,93.8712,94.022,51950.0
2015-10-06 13:15:00,118.42,118.48,118.37,118.41,25425.0,94.03,94.0776,93.9903,94.022,25425.0
2015-10-06 13:20:00,118.41,118.64,118.41,118.64,47338.0,94.022,94.2047,94.022,94.2047,47338.0
2015-10-06 13:25:00,118.63,118.73,118.59,118.68,27523.0,94.1967,94.2761,94.165,94.2364,27523.0
2015-10-06 13:30:00,118.68,118.71,118.6,118.61,22596.0,94.2364,94.2602,94.1729,94.1808,22596.0
2015-10-06 13:35:00,118.62,118.69,118.58,118.61,33705.0,94.1888,94.2444,94.157,94.1808,33705.0
2015-10-06 13:40:00,118.62,118.62,118.46,118.49,18469.0,94.1888,94.1888,94.0617,94.0856,18469.0
2015-10-06 13:45:00,118.49,118.51,118.4,118.5,37752.0,94.0856,94.1014,94.0141,94.0935,37752.0
2015-10-06 13:50:00,118.52,118.55,118.32,118.43,27195.0,94.1094,94.1332,93.9506,94.0379,27195.0
2015-10-06 13:55:00,118.43,118.48,118.36,118.43,19967.0,94.0379,94.0776,93.9823,94.0379,19967.0
2015-10-06 14:00:00,118.42,118.54,118.35,118.45,27928.0,94.03,94.1253,93.9744,94.0538,27928.0
2015-10-06 14:05:00,118.43,118.5,118.34,118.35,27460.0,94.0379,94.0935,93.9665,93.9744,27460.0
2015-10-06 14:10:00,118.35,118.65,118.35,118.65,42024.0,93.9744,94.2126,93.9744,94.2126,42024.0
2015-10-06 14:15:00,118.63,118.79,118.59,118.73,37588.0,94.1967,94.3238,94.165,94.2761,37588.0
2015-10-06 14:20:00,118.72,118.8,118.63,118.63,43591.0,94.2682,94.3317,94.1967,94.1967,43591.0
2015-10-06 14:25:00,118.64,118.73,118.46,118.7,32841.0,94.2047,94.2761,94.0617,94.2523,32841.0
2015-10-06 14:30:00,118.72,118.76,118.56,118.73,28661.0,94.2682,94.2999,94.1411,94.2761,28661.0
2015-10-06 14:35:00,118.73,118.9,118.73,118.89,44683.0,94.2761,94.4111,94.2761,94.4032,44683.0
2015-10-06 14:40:00,118.9,118.9,118.63,118.67,32013.0,94.4111,94.4111,94.1967,94.2285,32013.0
2015-10-06 14:45:00,118.67,118.74,118.54,118.73,27243.0,94.2285,94.2841,94.1253,94.2761,27243.0
2015-10-06 14:50:00,118.73,118.81,118.55,118.62,25404.0,94.2761,94.3397,94.1332,94.1888,25404.0
2015-10-06 14:55:00,118.63,118.63,118.38,118.44,29724.0,94.1967,94.1967,93.9982,94.0459,29724.0
2015-10-06 15:00:00,118.42,118.44,118.28,118.41,35776.0,94.03,94.0459,93.9188,94.022,35776.0
2015-10-06 15:05:00,118.41,118.49,118.34,118.43,29770.0,94.022,94.0856,93.9665,94.0379,29770.0
2015-10-06 15:10:00,118.43,118.48,118.28,118.34,52639.0,94.0379,94.0776,93.9188,93.9665,52639.0
2015-10-06 15:15:00,118.34,118.54,118.27,118.48,52373.0,93.9665,94.1253,93.9109,94.0776,52373.0
2015-10-06 15:20:00,118.49,118.62,118.36,118.54,41773.0,94.0856,94.1888,93.9823,94.1253,41773.0
2015-10-06 15:25:00,118.53,118.68,118.43,118.66,44877.0,94.1173,94.2364,94.0379,94.2205,44877.0
2015-10-06 15:30:00,118.65,118.82,118.64,118.67,88387.0,94.2126,94.3476,94.2047,94.2285,88387.0
2015-10-06 15:35:00,118.68,118.69,118.53,118.58,56301.0,94.2364,94.2444,94.1173,94.157,56301.0
2015-10-06 15:40:00,118.57,118.59,118.44,118.47,48358.0,94.1491,94.165,94.0459,94.0697,48358.0
2015-10-06 15:45:00,118.47,118.65,118.44,118.62,82415.0,94.0697,94.2126,94.0459,94.1888,82415.0
2015-10-06 15:50:00,118.63,118.65,118.52,118.55,79540.0,94.1967,94.2126,94.1094,94.1332,79540.0
2015-10-06 15:55:00,118.53,118.73,118.44,118.67,458219.0,94.1173,94.2761,94.0459,94.2285,458219.0
2015-10-07 09:30:00,119.2,119.54,119.05,119.07,127292.0,94.6493,94.9193,94.5302,94.5461,127292.0
2015-10-07 09:35:00,119.16,119.69,118.95,119.63,113024.0,94.6176,95.0384,94.4508,94.9908,113024.0
2015-10-07 09:40:00,119.66,119.75,119.51,119.7,57962.0,95.0146,95.086,94.8955,95.0463,57962.0
2015-10-07 09:45:00,119.68,119.84,119.63,119.64,68747.0,95.0305,95.1575,94.9908,94.9987,68747.0
2015-10-07 09:50:00,119.66,119.69,119.53,119.54,91947.0,95.0146,95.0384,94.9114,94.9193,91947.0
2015-10-07 09:55:00,119.54,119.58,119.29,119.31,66307.0,94.9193,94.9511,94.7208,94.7367,66307.0
2015-10-07 10:00:00,119.29,119.52,119.29,119.45,71969.0,94.7208,94.9034,94.7208,94.8478,71969.0
2015-10-07 10:05:00,119.48,119.57,119.42,119.47,59047.0,94.8717,94.9431,94.824,94.8637,59047.0
2015-10-07 10:10:00,119.46,119.61,119.38,119.6,72745.0,94.8558,94.9749,94.7923,94.9669,72745.0
2015-10-07 10:15:00,119.6,119.69,119.53,119.54,52309.0,94.9669,95.0384,94.9114,94.9193,52309.0
2015-10-07 10:20:00,119.53,119.58,119.44,119.49,24294.0,94.9114,94.9511,94.8399,94.8796,24294.0
2015-10-07 10:25:00,119.48,119.65,119.48,119.54,32191.0,94.8717,95.0066,94.8717,94.9193,32191.0
2015-10-07 10:30:00,119.55,119.56,119.33,119.52,66098.0,94.9272,94.9352,94.7525,94.9034,66098.0
2015-10-07 10:35:00,119.51,119.62,119.43,119.43,54628.0,94.8955,94.9828,94.832,94.832,54628.0
2015-10-07 10:40:00,119.42,119.45,119.29,119.38,47968.0,94.824,94.8478,94.7208,94.7923,47968.0
2015-10-07 10:45:00,119.4,119.45,119.35,119.39,40917.0,94.8081,94.8478,94.7684,94.8002,40917.0
2015-10-07 10:50:00,119.41,119.45,119.21,119.43,58652.0,94.8161,94.8478,94.6573,94.832,58652.0
2015-10-07 10:55:00,119.42,119.55,119.41,119.49,32252.0,94.824,94.9272,94.8161,94.8796,32252.0
2015-10-07 11:00:00,119.45,119.67,119.38,119.65,51971.0,94.8478,95.0225,94.7923,95.0066,51971.0
2015-10-07 11:05:00,119.63,119.65,119.32,119.35,59319.0,94.9908,95.0066,94.7446,94.7684,59319.0
2015-10-07 11:10:00,119.35,119.37,119.13,119.25,29974.0,94.7684,94.7843,94.5937,94.689,29974.0
2015-10-07 11:15:00,119.23,119.33,119.16,119.33,38406.0,94.6731,94.7525,94.6176,94.7525,38406.0
2015-10-07 11:20:00,119.31,119.4,119.23,119.28,49886.0,94.7367,94.8081,94.6731,94.7128,49886.0
2015-10-07 11:25:00,119.28,119.31,119.12,119.16,52307.0,94.7128,94.7367,94.5858,94.6176,52307.0
2015-10-07 11:30:00,119.17,119.35,119.08,119.31,39937.0,94.6255,94.7684,94.554,94.7367,39937.0
2015-10-07 11:35:00,119.32,119.36,119.19,119.24,31767.0,94.7446,94.7764,94.6414,94.6811,31767.0
2015-10-07 11:40:00,119.23,119.24,118.98,119.0,30191.0,94.6731,94.6811,94.4746,94.4905,30191.0
2015-10-07 11:45:00,118.99,119.13,118.91,118.94,15571.0,94.4826,94.5937,94.4191,94.4429,15571.0
2015-10-07 11:50:00,118.96,119.19,118.95,119.17,25113.0,94.4588,94.6414,94.4508,94.6255,25113.0
2015-10-07 11:55:00,119.21,119.26,119.11,119.12,29759.0,94.6573,94.697,94.5779,94.5858,29759.0
2015-10-07 12:00:00,119.13,119.14,118.9,118.9,31717.0,94.5937,94.6017,94.4111,94.4111,31717.0
2015-10-07 12:05:00,118.91,118.97,118.8,118.84,21831.0,94.4191,94.4667,94.3317,94.3635,21831.0
2015-10-07 12:10:00,118.83,118.83,118.67,118.68,27421.0,94.3555,94.3555,94.2285,94.2364,27421.0
2015-10-07 12:15:00,118.71,118.94,118.66,118.92,26817.0,94.2602,94.4429,94.2205,94.427,26817.0
2015-10-07 12:20:00,118.94,118.99,118.6,118.62,33291.0,94.4429,94.4826,94.1729,94.1888,33291.0
2015-10-07 12:25:00,118.6,118.62,118.51,118.54,34821.0,94.1729,94.1888,94.1014,94.1253,34821.0
2015-10-07 12:30:00,118.54,118.59,118.5,118.57,26146.0,94.1253,94.165,94.0935,94.1491,26146.0
2015-10-07 12:35:00,118.53,118.68,118.49,118.64,29648.0,94.1173,94.2364,94.0856,94.2047,29648.0
2015-10-07 12:40:00,118.65,118.86,118.49,118.86,28948.0,94.2126,94.3794,94.0856,94.3794,28948.0
2015-10-07 12:45:00,118.89,118.95,118.8,118.95,24697.0,94.4032,94.4508,94.3317,94.4508,24697.0
2015-10-07 12:50:00,118.98,119.02,118.84,118.91,30778.0,94.4746,94.5064,94.3635,94.4191,30778.0
2015-10-07 12:55:00,118.93,118.96,118.81,118.82,17375.0,94.4349,94.4588,94.3397,94.3476,17375.0
2015-10-07 13:00:00,118.82,118.89,118.65,118.7,21266.0,94.3476,94.4032,94.2126,94.2523,21266.0
2015-10-07 13:05:00,118.72,118.84,118.69,118.74,61354.0,94.2682,94.3635,94.2444,94.2841,61354.0
2015-10-07 13:10:00,118.74,119.01,118.74,118.91,36927.0,94.2841,94.4985,94.2841,94.4191,36927.0
2015-10-07 13:15:00,118.92,118.96,118.65,118.65,44852.0,94.427,94.4588,94.2126,94.2126,44852.0
2015-10-07 13:20:00,118.63,118.68,118.52,118.59,74312.0,94.1967,94.2364,94.1094,94.165,74312.0
2015-10-07 13:25:00,118.61,118.64,118.51,118.58,67609.0,94.1808,94.2047,94.1014,94.157,67609.0
2015-10-07 13:30:00,118.58,118.87,118.58,118.87,87012.0,94.157,94.3873,94.157,94.3873,87012.0
2015-10-07 13:35:00,118.87,118.99,118.87,118.93,26479.0,94.3873,94.4826,94.3873,94.4349,26479.0
2015-10-07 13:40:00,118.95,119.11,118.89,119.08,41341.0,94.4508,94.5779,94.4032,94.554,41341.0
2015-10-07 13:45:00,119.07,119.23,119.02,119.17,37408.0,94.5461,94.6731,94.5064,94.6255,37408.0
2015-10-07 13:50:00,119.17,119.2,119.01,119.08,33992.0,94.6255,94.6493,94.4985,94.554,33992.0
2015-10-07 13:55:00,119.11,119.16,119.04,119.06,28429.0,94.5779,94.6176,94.5223,94.5382,28429.0
2015-10-07 14:00:00,119.08,119.25,118.98,119.24,64247.0,94.554,94.689,94.4746,94.6811,64247.0
2015-10-07 14:05:00,119.26,119.38,119.24,119.35,52316.0,94.697,94.7923,94.6811,94.7684,52316.0
2015-10-07 14:10:00,119.36,119.37,119.1,119.1,46666.0,94.7764,94.7843,94.5699,94.5699,46666.0
2015-10-07 14:15:00,119.12,119.21,118.97,118.97,30001.0,94.5858,94.6573,94.4667,94.4667,30001.0
2015-10-07 14:20:00,118.99,119.0,118.84,118.97,32260.0,94.4826,94.4905,94.3635,94.4667,32260.0
2015-10-07 14:25:00,118.95,119.05,118.9,119.04,27823.0,94.4508,94.5302,94.4111,94.5223,27823.0
2015-10-07 14:30:00,119.05,119.19,118.95,118.98,37577.0,94.5302,94.6414,94.4508,94.4746,37577.0
2015-10-07 14:35:00,118.98,119.09,118.89,118.97,36407.0,94.4746,94.562,94.4032,94.4667,36407.0
2015-10-07 14:40:00,118.98,119.09,118.93,119.02,27665.0,94.4746,94.562,94.4349,94.5064,27665.0
2015-10-07 14:45:00,119.02,119.13,118.93,118.94,44856.0,94.5064,94.5937,94.4349,94.4429,44856.0
2015-10-07 14:50:00,118.97,118.99,118.84,118.94,27793.0,94.4667,94.4826,94.3635,94.4429,27793.0
2015-10-07 14:55:00,118.93,119.0,118.87,118.88,25867.0,94.4349,94.4905,94.3873,94.3952,25867.0
2015-10-07 15:00:00,118.88,119.06,118.83,118.95,37831.0,94.3952,94.5382,94.3555,94.4508,37831.0
2015-10-07 15:05:00,118.93,119.04,118.9,118.95,28065.0,94.4349,94.5223,94.4111,94.4508,28065.0
2015-10-07 15:10:00,118.95,119.13,118.94,119.03,40754.0,94.4508,94.5937,94.4429,94.5143,40754.0
2015-10-07 15:15:00,119.03,119.33,119.0,119.28,60017.0,94.5143,94.7525,94.4905,94.7128,60017.0
2015-10-07 15:20:00,119.3,119.31,119.04,119.12,52776.0,94.7287,94.7367,94.5223,94.5858,52776.0
2015-10-07 15:25:00,119.13,119.18,119.02,119.08,45976.0,94.5937,94.6334,94.5064,94.554,45976.0
2015-10-07 15:30:00,119.09,119.18,119.08,119.14,53877.0,94.562,94.6334,94.554,94.6017,53877.0
2015-10-07 15:35:00,119.14,119.32,119.13,119.26,68123.0,94.6017,94.7446,94.5937,94.697,68123.0
2015-10-07 15:40:00,119.27,119.35,119.22,119.34,88759.0,94.7049,94.7684,94.6652,94.7605,88759.0
2015-10-07 15:45:00,119.34,119.35,119.14,119.27,94746.0,94.7605,94.7684,94.6017,94.7049,94746.0
2015-10-07 15:50:00,119.27,119.42,119.26,119.42,118186.0,94.7049,94.824,94.697,94.824,118186.0
2015-10-07 15:55:00,119.43,119.64,119.43,119.61,258491.0,94.832,94.9987,94.832,94.9749,258491.0
2015-10-08 09:30:00,119.31,119.73,119.31,119.65,69774.0,94.7367,95.0702,94.7367,95.0066,69774.0
2015-10-08 09:35:00,119.62,119.68,119.2,119.25,37168.0,94.9828,95.0305,94.6493,94.689,37168.0
2015-10-08 09:40:00,119.23,119.46,119.15,119.42,77355.0,94.6731,94.8558,94.6096,94.824,77355.0
2015-10-08 09:45:00,119.39,119.55,119.25,119.32,83308.0,94.8002,94.9272,94.689,94.7446,83308.0
2015-10-08 09:50:00,119.34,119.55,119.34,119.52,52256.0,94.7605,94.9272,94.7605,94.9034,52256.0
2015-10-08 09:55:00,119.49,119.58,119.47,119.53,70250.0,94.8796,94.9511,94.8637,94.9114,70250.0
2015-10-08 10:00:00,119.54,119.66,119.5,119.65,67849.0,94.9193,95.0146,94.8875,95.0066,67849.0
2015-10-08 10:05:00,119.64,119.76,119.62,119.75,34433.0,94.9987,95.094,94.9828,95.086,34433.0
2015-10-08 10:10:00,119.76,119.8,119.59,119.73,20899.0,95.094,95.1257,94.959,95.0702,20899.0
2015-10-08 10:15:00,119.7,119.82,119.69,119.73,28964.0,95.0463,95.1416,95.0384,95.0702,28964.0
2015-10-08 10:20:00,119.73,119.8,119.65,119.72,33488.0,95.0702,95.1257,95.0066,95.0622,33488.0
2015-10-08 10:25:00,119.72,119.85,119.72,119.75,43234.0,95.0622,95.1654,95.0622,95.086,43234.0
2015-10-08 10:30:00,119.75,119.91,119.75,119.9,36616.0,95.086,95.2131,95.086,95.2052,36616.0
2015-10-08 10:35:00,119.91,120.18,119.9,120.16,107278.0,95.2131,95.4275,95.2052,95.4116,107278.0
2015-10-08 10:40:00,120.16,120.35,120.16,120.29,42314.0,95.4116,95.5625,95.4116,95.5148,42314.0
2015-10-08 10:45:00,120.29,120.43,120.29,120.34,36634.0,95.5148,95.626,95.5148,95.5545,36634.0
2015-10-08 10:50:00,120.34,120.35,120.13,120.14,68489.0,95.5545,95.5625,95.3878,95.3957,68489.0
2015-10-08 10:55:00,120.14,120.34,120.1,120.32,37536.0,95.3957,95.5545,95.364,95.5386,37536.0
2015-10-08 11:00:00,120.34,120.42,120.2,120.25,33268.0,95.5545,95.6181,95.4434,95.4831,33268.0
2015-10-08 11:05:00,120.25,120.25,120.07,120.1,28767.0,95.4831,95.4831,95.3401,95.364,28767.0
2015-10-08 11:10:00,120.1,120.11,119.89,119.89,88142.0,95.364,95.3719,95.1972,95.1972,88142.0
2015-10-08 11:15:00,119.87,119.99,119.86,119.96,17633.0,95.1813,95.2766,95.1734,95.2528,17633.0
2015-10-08 11:20:00,119.95,120.1,119.94,119.96,27197.0,95.2449,95.364,95.2369,95.2528,27197.0
2015-10-08 11:25:00,119.96,120.18,119.96,120.12,28530.0,95.2528,95.4275,95.2528,95.3798,28530.0
2015-10-08 11:30:00,120.12,120.34,120.1,120.34,24911.0,95.3798,95.5545,95.364,95.5545,24911.0
2015-10-08 11:35:00,120.33,120.38,120.25,120.28,19754.0,95.5466,95.5863,95.4831,95.5069,19754.0
2015-10-08 11:40:00,120.29,120.41,120.27,120.39,14489.0,95.5148,95.6101,95.4989,95.5942,14489.0
2015-10-08 11:45:00,120.38,120.39,120.25,120.28,13202.0,95.5863,95.5942,95.4831,95.5069,13202.0
2015-10-08 11:50:00,120.28,120.36,120.14,120.15,53931.0,95.5069,95.5704,95.3957,95.4037,53931.0
2015-10-08 11:55:00,120.14,120.32,120.13,120.32,42776.0,95.3957,95.5386,95.3878,95.5386,42776.0
2015-10-08 12:00:00,120.31,120.31,120.2,120.24,35239.0,95.5307,95.5307,95.4434,95.4751,35239.0
2015-10-08 12:05:00,120.25,120.26,120.1,120.1,40131.0,95.4831,95.491,95.364,95.364,40131.0
2015-10-08 12:10:00,120.1,120.15,120.06,120.06,12399.0,95.364,95.4037,95.3322,95.3322,12399.0
2015-10-08 12:15:00,120.06,120.22,120.06,120.15,24769.0,95.3322,95.4592,95.3322,95.4037,24769.0
2015-10-08 12:20:00,120.16,120.24,120.16,120.17,20324.0,95.4116,95.4751,95.4116,95.4195,20324.0
2015-10-08 12:25:00,120.17,120.18,119.86,119.9,46000.0,95.4195,95.4275,95.1734,95.2052,46000.0
2015-10-08 12:30:00,119.9,120.02,119.84,120.01,25805.0,95.2052,95.3004,95.1575,95.2925,25805.0
2015-10-08 12:35:00,119.98,120.04,119.95,120.03,18307.0,95.2687,95.3163,95.2449,95.3084,18307.0
2015-10-08 12:40:00,120.05,120.08,119.91,119.91,30289.0,95.3243,95.3481,95.2131,95.2131,30289.0
2015-10-08 12:45:00,119.93,119.95,119.67,119.7,32471.0,95.229,95.2449,95.0225,95.0463,32471.0
2015-10-08 12:50:00,119.67,119.76,119.61,119.73,31251.0,95.0225,95.094,94.9749,95.0702,31251.0
2015-10-08 12:55:00,119.71,119.83,119.66,119.76,33635.0,95.0543,95.1496,95.0146,95.094,33635.0
2015-10-08 13:00:00,119.79,119.91,119.72,119.74,21099.0,95.1178,95.2131,95.0622,95.0781,21099.0
2015-10-08 13:05:00,119.72,119.89,119.71,119.78,15740.0,95.0622,95.1972,95.0543,95.1099,15740.0
2015-10-08 13:10:00,119.78,119.82,119.69,119.76,13759.0,95.1099,95.1416,95.0384,95.094,13759.0
2015-10-08 13:15:00,119.75,119.8,119.71,119.75,14673.0,95.086,95.1257,95.0543,95.086,14673.0
2015-10-08 13:20:00,119.77,119.84,119.74,119.84,28460.0,95.1019,95.1575,95.0781,95.1575,28460.0
2015-10-08 13:25:00,119.83,119.89,119.8,119.82,19413.0,95.1496,95.1972,95.1257,95.1416,19413.0
2015-10-08 13:30:00,119.82,119.94,119.82,119.89,28437.0,95.1416,95.2369,95.1416,95.1972,28437.0
2015-10-08 13:35:00,119.89,119.93,119.81,119.83,28203.0,95.1972,95.229,95.1337,95.1496,28203.0
2015-10-08 13:40:00,119.85,119.88,119.82,119.83,17929.0,95.1654,95.1893,95.1416,95.1496,17929.0
2015-10-08 13:45:00,119.84,119.98,119.83,119.89,44132.0,95.1575,95.2687,95.1496,95.1972,44132.0
2015-10-08 13:50:00,119.89,119.98,119.82,119.96,28102.0,95.1972,95.2687,95.1416,95.2528,28102.0
2015-10-08 13:55:00,119.96,120.12,119.96,120.08,56273.0,95.2528,95.3798,95.2528,95.3481,56273.0
2015-10-08 14:00:00,120.09,120.46,120.08,120.26,163066.0,95.356,95.6498,95.3481,95.491,163066.0
2015-10-08 14:05:00,120.27,120.27,119.91,120.0,52203.0,95.4989,95.4989,95.2131,95.2846,52203.0
2015-10-08 14:10:00,119.99,120.33,119.99,120.22,78806.0,95.2766,95.5466,95.2766,95.4592,78806.0
2015-10-08 14:15:00,120.22,120.27,120.06,120.18,69042.0,95.4592,95.4989,95.3322,95.4275,69042.0
2015-10-08 14:20:00,120.19,120.3,120.04,120.29,26432.0,95.4354,95.5228,95.3163,95.5148,26432.0
2015-10-08 14:25:00,120.26,120.36,120.12,120.19,36816.0,95.491,95.5704,95.3798,95.4354,36816.0
2015-10-08 14:30:00,120.18,120.57,120.1,120.55,90369.0,95.4275,95.7372,95.364,95.7213,90369.0
2015-10-08 14:35:00,120.56,120.77,120.51,120.73,59032.0,95.7292,95.896,95.6895,95.8642,59032.0
2015-10-08 14:40:00,120.74,120.9,120.73,120.88,84981.0,95.8721,95.9992,95.8642,95.9833,84981.0
2015-10-08 14:45:00,120.87,120.91,120.76,120.77,93534.0,95.9754,96.0071,95.888,95.896,93534.0
2015-10-08 14:50:00,120.77,120.81,120.66,120.74,57980.0,95.896,95.9277,95.8086,95.8721,57980.0
2015-10-08 14:55:00,120.74,121.1,120.74,121.06,88767.0,95.8721,96.158,95.8721,96.1262,88767.0
2015-10-08 15:00:00,121.06,121.2,121.02,121.06,51474.0,96.1262,96.2374,96.0945,96.1262,51474.0
2015-10-08 15:05:00,121.06,121.12,120.97,121.03,63589.0,96.1262,96.1739,96.0548,96.1024,63589.0
2015-10-08 15:10:00,121.05,121.12,120.96,121.08,104163.0,96.1183,96.1739,96.0468,96.1421,104163.0
2015-10-08 15:15:00,121.08,121.23,121.08,121.14,58181.0,96.1421,96.2612,96.1421,96.1898,58181.0
2015-10-08 15:20:00,121.14,121.22,120.92,121.01,98009.0,96.1898,96.2533,96.0151,96.0865,98009.0
2015-10-08 15:25:00,121.02,121.15,120.96,121.02,60935.0,96.0945,96.1977,96.0468,96.0945,60935.0
2015-10-08 15:30:00,121.02,121.1,120.99,120.99,63149.0,96.0945,96.158,96.0707,96.0707,63149.0
2015-10-08 15:35:00,120.98,121.03,120.87,120.92,65026.0,96.0627,96.1024,95.9754,96.0151,65026.0
2015-10-08 15:40:00,120.9,121.08,120.89,121.07,78014.0,95.9992,96.1421,95.9912,96.1342,78014.0
2015-10-08 15:45:00,121.07,121.12,121.03,121.08,93359.0,96.1342,96.1739,96.1024,96.1421,93359.0
2015-10-08 15:50:00,121.08,121.14,121.05,121.12,122490.0,96.1421,96.1898,96.1183,96.1739,122490.0
2015-10-08 15:55:00,121.12,121.18,121.01,121.05,201470.0,96.1739,96.2215,96.0865,96.1183,201470.0
2015-10-09 09:30:00,121.27,121.35,120.66,121.0,85938.0,96.293,96.3565,95.8086,96.0786,85938.0
2015-10-09 09:35:00,120.91,121.04,120.84,120.97,44707.0,96.0071,96.1104,95.9515,96.0548,44707.0
2015-10-09 09:40:00,120.97,121.11,120.88,121.09,54177.0,96.0548,96.1659,95.9833,96.1501,54177.0
2015-10-09 09:45:00,121.09,121.23,121.05,121.19,73038.0,96.1501,96.2612,96.1183,96.2295,73038.0
2015-10-09 09:50:00,121.2,121.34,121.14,121.21,78278.0,96.2374,96.3486,96.1898,96.2453,78278.0
2015-10-09 09:55:00,121.19,121.19,120.96,121.15,24428.0,96.2295,96.2295,96.0468,96.1977,24428.0
2015-10-09 10:00:00,121.16,121.16,120.91,120.96,37939.0,96.2056,96.2056,96.0071,96.0468,37939.0
2015-10-09 10:05:00,120.95,121.06,120.88,120.94,51032.0,96.0389,96.1262,95.9833,96.031,51032.0
2015-10-09 10:10:00,120.95,120.98,120.84,120.95,29535.0,96.0389,96.0627,95.9515,96.0389,29535.0
2015-10-09 10:15:00,120.94,120.96,120.82,120.9,48735.0,96.031,96.0468,95.9357,95.9992,48735.0
2015-10-09 10:20:00,120.91,120.98,120.88,120.98,36504.0,96.0071,96.0627,95.9833,96.0627,36504.0
2015-10-09 10:25:00,120.98,121.05,120.96,120.98,49440.0,96.0627,96.1183,96.0468,96.0627,49440.0
2015-10-09 10:30:00,120.97,121.22,120.94,121.16,58656.0,96.0548,96.2533,96.031,96.2056,58656.0
2015-10-09 10:35:00,121.17,121.36,121.14,121.27,61689.0,96.2136,96.3644,96.1898,96.293,61689.0
2015-10-09 10:40:00,121.3,121.37,121.26,121.32,33812.0,96.3168,96.3724,96.285,96.3327,33812.0
2015-10-09 10:45:00,121.32,121.32,121.13,121.15,18446.0,96.3327,96.3327,96.1818,96.1977,18446.0
2015-10-09 10:50:00,121.13,121.28,121.11,121.24,37026.0,96.1818,96.3009,96.1659,96.2692,37026.0
2015-10-09 10:55:00,121.25,121.5,121.25,121.49,33188.0,96.2771,96.4756,96.2771,96.4677,33188.0
2015-10-09 11:00:00,121.49,121.49,121.27,121.3,35079.0,96.4677,96.4677,96.293,96.3168,35079.0
2015-10-09 11:05:00,121.29,121.48,121.27,121.45,32838.0,96.3089,96.4597,96.293,96.4359,32838.0
2015-10-09 11:10:00,121.47,121.47,121.33,121.33,37567.0,96.4518,96.4518,96.3406,96.3406,37567.0
2015-10-09 11:15:00,121.36,121.38,121.24,121.26,49597.0,96.3644,96.3803,96.2692,96.285,49597.0
2015-10-09 11:20:00,121.26,121.32,121.23,121.25,55308.0,96.285,96.3327,96.2612,96.2771,55308.0
2015-10-09 11:25:00,121.26,121.27,121.17,121.27,46910.0,96.285,96.293,96.2136,96.293,46910.0
2015-10-09 11:30:00,121.27,121.32,121.03,121.04,34887.0,96.293,96.3327,96.1024,96.1104,34887.0
2015-10-09 11:35:00,121.06,121.06,120.88,121.03,41413.0,96.1262,96.1262,95.9833,96.1024,41413.0
2015-10-09 11:40:00,121.02,121.05,120.87,120.88,23585.0,96.0945,96.1183,95.9754,95.9833,23585.0
2015-10-09 11:45:00,120.86,121.06,120.84,120.97,27460.0,95.9674,96.1262,95.9515,96.0548,27460.0
2015-10-09 11:50:00,120.96,121.02,120.83,120.85,39060.0,96.0468,96.0945,95.9436,95.9595,39060.0
2015-10-09 11:55:00,120.86,120.99,120.82,120.94,21597.0,95.9674,96.0707,95.9357,96.031,21597.0
2015-10-09 12:00:00,120.93,121.01,120.9,120.95,28631.0,96.023,96.0865,95.9992,96.0389,28631.0
2015-10-09 12:05:00,120.93,120.95,120.84,120.85,34711.0,96.023,96.0389,95.9515,95.9595,34711.0
2015-10-09 12:10:00,120.83,120.85,120.77,120.83,31352.0,95.9436,95.9595,95.896,95.9436,31352.0
2015-10-09 12:15:00,120.82,120.84,120.74,120.81,22994.0,95.9357,95.9515,95.8721,95.9277,22994.0
2015-10-09 12:20:00,120.8,120.86,120.73,120.79,32898.0,95.9198,95.9674,95.8642,95.9118,32898.0
2015-10-09 12:25:00,120.8,120.93,120.8,120.91,24809.0,95.9198,96.023,95.9198,96.0071,24809.0
2015-10-09 12:30:00,120.91,120.91,120.71,120.79,40037.0,96.0071,96.0071,95.8483,95.9118,40037.0
2015-10-09 12:35:00,120.77,120.89,120.76,120.86,22684.0,95.896,95.9912,95.888,95.9674,22684.0
2015-10-09 12:40:00,120.85,120.85,120.66,120.72,37589.0,95.9595,95.9595,95.8086,95.8563,37589.0
2015-10-09 12:45:00,120.74,120.88,120.67,120.87,26318.0,95.8721,95.9833,95.8166,95.9754,26318.0
2015-10-09 12:50:00,120.87,120.89,120.81,120.82,18783.0,95.9754,95.9912,95.9277,95.9357,18783.0
2015-10-09 12:55:00,120.82,120.84,120.71,120.72,30155.0,95.9357,95.9515,95.8483,95.8563,30155.0
2015-10-09 13:00:00,120.72,120.83,120.71,120.78,22858.0,95.8563,95.9436,95.8483,95.9039,22858.0
2015-10-09 13:05:00,120.77,120.81,120.65,120.65,34329.0,95.896,95.9277,95.8007,95.8007,34329.0
2015-10-09 13:10:00,120.63,120.64,120.53,120.59,34609.0,95.7848,95.7927,95.7054,95.753,34609.0
2015-10-09 13:15:00,120.6,120.65,120.51,120.61,20127.0,95.761,95.8007,95.6895,95.7689,20127.0
2015-10-09 13:20:00,120.62,120.7,120.59,120.67,16887.0,95.7769,95.8404,95.753,95.8166,16887.0
2015-10-09 13:25:00,120.68,120.68,120.52,120.54,22405.0,95.8245,95.8245,95.6975,95.7133,22405.0
2015-10-09 13:30:00,120.54,120.6,120.51,120.55,18761.0,95.7133,95.761,95.6895,95.7213,18761.0
2015-10-09 13:35:00,120.55,120.64,120.48,120.57,38127.0,95.7213,95.7927,95.6657,95.7372,38127.0
2015-10-09 13:40:00,120.57,120.73,120.47,120.73,28204.0,95.7372,95.8642,95.6578,95.8642,28204.0
2015-10-09 13:45:00,120.72,120.79,120.65,120.67,19334.0,95.8563,95.9118,95.8007,95.8166,19334.0
2015-10-09 13:50:00,120.66,120.74,120.63,120.69,17111.0,95.8086,95.8721,95.7848,95.8324,17111.0
2015-10-09 13:55:00,120.69,120.73,120.6,120.61,20617.0,95.8324,95.8642,95.761,95.7689,20617.0
2015-10-09 14:00:00,120.61,120.65,120.58,120.64,22909.0,95.7689,95.8007,95.7451,95.7927,22909.0
2015-10-09 14:05:00,120.64,120.8,120.63,120.77,19571.0,95.7927,95.9198,95.7848,95.896,19571.0
2015-10-09 14:10:00,120.8,120.85,120.8,120.82,17408.0,95.9198,95.9595,95.9198,95.9357,17408.0
2015-10-09 14:15:00,120.82,120.84,120.67,120.77,20239.0,95.9357,95.9515,95.8166,95.896,20239.0
2015-10-09 14:20:00,120.78,120.87,120.67,120.86,32582.0,95.9039,95.9754,95.8166,95.9674,32582.0
2015-10-09 14:25:00,120.86,120.97,120.83,120.97,23678.0,95.9674,96.0548,95.9436,96.0548,23678.0
2015-10-09 14:30:00,120.95,120.97,120.8,120.9,27545.0,96.0389,96.0548,95.9198,95.9992,27545.0
2015-10-09 14:35:00,120.89,121.03,120.85,120.99,57467.0,95.9912,96.1024,95.9595,96.0707,57467.0
2015-10-09 14:40:00,121.0,121.07,120.94,120.99,25694.0,96.0786,96.1342,96.031,96.0707,25694.0
2015-10-09 14:45:00,121.01,121.07,120.99,121.07,22599.0,96.0865,96.1342,96.0707,96.1342,22599.0
2015-10-09 14:50:00,121.07,121.15,121.03,121.09,25995.0,96.1342,96.1977,96.1024,96.1501,25995.0
2015-10-09 14:55:00,121.09,121.25,121.08,121.25,29945.0,96.1501,96.2771,96.1421,96.2771,29945.0
2015-10-09 15:00:00,121.25,121.25,121.07,121.09,43250.0,96.2771,96.2771,96.1342,96.1501,43250.0
2015-10-09 15:05:00,121.09,121.21,121.06,121.21,36742.0,96.1501,96.2453,96.1262,96.2453,36742.0
2015-10-09 15:10:00,121.21,121.26,121.06,121.12,49694.0,96.2453,96.285,96.1262,96.1739,49694.0
2015-10-09 15:15:00,121.12,121.14,121.07,121.08,25427.0,96.1739,96.1898,96.1342,96.1421,25427.0
2015-10-09 15:20:00,121.09,121.26,121.08,121.2,31818.0,96.1501,96.285,96.1421,96.2374,31818.0
2015-10-09 15:25:00,121.2,121.25,121.16,121.2,32860.0,96.2374,96.2771,96.2056,96.2374,32860.0
2015-10-09 15:30:00,121.2,121.35,121.2,121.34,44702.0,96.2374,96.3565,96.2374,96.3486,44702.0
2015-10-09 15:35:00,121.33,121.36,121.21,121.24,57994.0,96.3406,96.3644,96.2453,96.2692,57994.0
2015-10-09 15:40:00,121.25,121.35,121.2,121.32,86240.0,96.2771,96.3565,96.2374,96.3327,86240.0
2015-10-09 15:45:00,121.33,121.37,121.21,121.23,89565.0,96.3406,96.3724,96.2453,96.2612,89565.0
2015-10-09 15:50:00,121.24,121.37,121.19,121.22,113837.0,96.2692,96.3724,96.2295,96.2533,113837.0
2015-10-09 15:55:00,121.22,121.35,121.17,121.31,167276.0,96.2533,96.3565,96.2136,96.3247,167276.0
2015-10-12 09:30:00,121.49,121.54,121.0,121.29,96687.0,96.4677,96.5074,96.0786,96.3089,96687.0
2015-10-12 09:35:00,121.28,121.85,121.28,121.85,52952.0,96.3009,96.7535,96.3009,96.7535,52952.0
2015-10-12 09:40:00,121.85,121.99,121.77,121.98,50431.0,96.7535,96.8647,96.69,96.8568,50431.0
2015-10-12 09:45:00,121.93,122.25,121.93,122.15,90363.0,96.817,97.0711,96.817,96.9917,90363.0
2015-10-12 09:50:00,122.15,122.18,121.78,121.79,38888.0,96.9917,97.0156,96.6979,96.7059,38888.0
2015-10-12 09:55:00,121.82,121.85,121.71,121.85,30274.0,96.7297,96.7535,96.6424,96.7535,30274.0
2015-10-12 10:00:00,121.87,121.94,121.69,121.92,46754.0,96.7694,96.825,96.6265,96.8091,46754.0
2015-10-12 10:05:00,121.94,122.0,121.85,121.89,67920.0,96.825,96.8726,96.7535,96.7853,67920.0
2015-10-12 10:10:00,121.89,122.11,121.88,122.04,67384.0,96.7853,96.96,96.7773,96.9044,67384.0
2015-10-12 10:15:00,122.05,122.05,121.82,121.87,29455.0,96.9123,96.9123,96.7297,96.7694,29455.0
2015-10-12 10:20:00,121.84,121.99,121.83,121.95,29506.0,96.7456,96.8647,96.7376,96.8329,29506.0
2015-10-12 10:25:00,121.92,121.97,121.87,121.95,63375.0,96.8091,96.8488,96.7694,96.8329,63375.0
2015-10-12 10:30:00,121.95,121.99,121.85,121.86,31945.0,96.8329,96.8647,96.7535,96.7615,31945.0
2015-10-12 10:35:00,121.87,121.9,121.81,121.9,27291.0,96.7694,96.7932,96.7218,96.7932,27291.0
2015-10-12 10:40:00,121.91,121.98,121.84,121.98,19089.0,96.8012,96.8568,96.7456,96.8568,19089.0
2015-10-12 10:45:00,121.96,122.09,121.91,122.07,34693.0,96.8409,96.9441,96.8012,96.9282,34693.0
2015-10-12 10:50:00,122.08,122.2,122.01,122.05,32911.0,96.9362,97.0314,96.8806,96.9123,32911.0
2015-10-12 10:55:00,122.07,122.15,122.0,122.05,32120.0,96.9282,96.9917,96.8726,96.9123,32120.0
2015-10-12 11:00:00,122.04,122.16,121.99,122.14,19920.0,96.9044,96.9997,96.8647,96.9838,19920.0
2015-10-12 11:05:00,122.16,122.31,122.15,122.31,20218.0,96.9997,97.1188,96.9917,97.1188,20218.0
2015-10-12 11:10:00,122.32,122.32,122.19,122.24,24048.0,97.1267,97.1267,97.0235,97.0632,24048.0
2015-10-12 11:15:00,122.24,122.27,122.14,122.19,28700.0,97.0632,97.087,96.9838,97.0235,28700.0
2015-10-12 11:20:00,122.17,122.26,122.17,122.2,58062.0,97.0076,97.0791,97.0076,97.0314,58062.0
2015-10-12 11:25:00,122.21,122.4,122.21,122.39,53199.0,97.0394,97.1902,97.0394,97.1823,53199.0
2015-10-12 11:30:00,122.36,122.45,122.35,122.37,39777.0,97.1585,97.2299,97.1505,97.1664,39777.0
2015-10-12 11:35:00,122.38,122.43,122.33,122.37,14700.0,97.1744,97.2141,97.1347,97.1664,14700.0
2015-10-12 11:40:00,122.36,122.45,122.23,122.39,62225.0,97.1585,97.2299,97.0553,97.1823,62225.0
2015-10-12 11:45:00,122.37,122.42,122.24,122.27,28472.0,97.1664,97.2061,97.0632,97.087,28472.0
2015-10-12 11:50:00,122.29,122.29,122.17,122.26,19477.0,97.1029,97.1029,97.0076,97.0791,19477.0
2015-10-12 11:55:00,122.26,122.37,122.24,122.34,25658.0,97.0791,97.1664,97.0632,97.1426,25658.0
2015-10-12 12:00:00,122.33,122.37,122.28,122.35,31211.0,97.1347,97.1664,97.095,97.1505,31211.0
2015-10-12 12:05:00,122.36,122.36,122.26,122.33,12123.0,97.1585,97.1585,97.0791,97.1347,12123.0
2015-10-12 12:10:00,122.33,122.34,122.14,122.15,24465.0,97.1347,97.1426,96.9838,96.9917,24465.0
2015-10-12 12:15:00,122.17,122.21,122.09,122.14,15903.0,97.0076,97.0394,96.9441,96.9838,15903.0
2015-10-12 12:20:00,122.14,122.16,122.07,122.15,19457.0,96.9838,96.9997,96.9282,96.9917,19457.0
2015-10-12 12:25:00,122.13,122.2,122.12,122.18,8035.0,96.9759,97.0314,96.9679,97.0156,8035.0
2015-10-12 12:30:00,122.21,122.21,122.04,122.07,14160.0,97.0394,97.0394,96.9044,96.9282,14160.0
2015-10-12 12:35:00,122.06,122.07,121.99,122.06,26999.0,96.9203,96.9282,96.8647,96.9203,26999.0
2015-10-12 12:40:00,122.07,122.07,121.93,122.0,24805.0,96.9282,96.9282,96.817,96.8726,24805.0
2015-10-12 12:45:00,122.0,122.07,121.98,122.01,13619.0,96.8726,96.9282,96.8568,96.8806,13619.0
2015-10-12 12:50:00,122.01,122.07,121.94,121.94,18864.0,96.8806,96.9282,96.825,96.825,18864.0
2015-10-12 12:55:00,121.95,122.04,121.95,122.04,12387.0,96.8329,96.9044,96.8329,96.9044,12387.0
2015-10-12 13:00:00,122.05,122.05,121.93,121.93,9573.0,96.9123,96.9123,96.817,96.817,9573.0
2015-10-12 13:05:00,121.92,121.94,121.83,121.88,8720.0,96.8091,96.825,96.7376,96.7773,8720.0
2015-10-12 13:10:00,121.89,121.94,121.87,121.9,13470.0,96.7853,96.825,96.7694,96.7932,13470.0
2015-10-12 13:15:00,121.9,121.98,121.85,121.98,10993.0,96.7932,96.8568,96.7535,96.8568,10993.0
2015-10-12 13:20:00,121.98,122.05,121.96,121.99,13448.0,96.8568,96.9123,96.8409,96.8647,13448.0
2015-10-12 13:25:00,122.0,122.01,121.92,122.0,18472.0,96.8726,96.8806,96.8091,96.8726,18472.0
2015-10-12 13:30:00,121.98,122.03,121.87,121.9,38066.0,96.8568,96.8965,96.7694,96.7932,38066.0
2015-10-12 13:35:00,121.91,121.96,121.84,121.86,18847.0,96.8012,96.8409,96.7456,96.7615,18847.0
2015-10-12 13:40:00,121.87,121.92,121.82,121.82,23545.0,96.7694,96.8091,96.7297,96.7297,23545.0
2015-10-12 13:45:00,121.81,121.87,121.78,121.86,12586.0,96.7218,96.7694,96.6979,96.7615,12586.0
2015-10-12 13:50:00,121.88,121.89,121.7,121.71,22927.0,96.7773,96.7853,96.6344,96.6424,22927.0
2015-10-12 13:55:00,121.73,121.82,121.72,121.81,10259.0,96.6582,96.7297,96.6503,96.7218,10259.0
2015-10-12 14:00:00,121.82,121.88,121.79,121.87,17463.0,96.7297,96.7773,96.7059,96.7694,17463.0
2015-10-12 14:05:00,121.87,121.9,121.83,121.9,14245.0,96.7694,96.7932,96.7376,96.7932,14245.0
2015-10-12 14:10:00,121.88,121.93,121.86,121.87,11630.0,96.7773,96.817,96.7615,96.7694,11630.0
2015-10-12 14:15:00,121.89,121.89,121.76,121.85,17802.0,96.7853,96.7853,96.6821,96.7535,17802.0
2015-10-12 14:20:00,121.85,121.93,121.85,121.89,9797.0,96.7535,96.817,96.7535,96.7853,9797.0
2015-10-12 14:25:00,121.91,121.93,121.88,121.91,17279.0,96.8012,96.817,96.7773,96.8012,17279.0
2015-10-12 14:30:00,121.91,121.99,121.87,121.95,8944.0,96.8012,96.8647,96.7694,96.8329,8944.0
2015-10-12 14:35:00,121.96,122.06,121.95,122.02,21655.0,96.8409,96.9203,96.8329,96.8885,21655.0
2015-10-12 14:40:00,122.0,122.04,121.98,122.0,17141.0,96.8726,96.9044,96.8568,96.8726,17141.0
2015-10-12 14:45:00,122.0,122.07,121.98,122.07,16170.0,96.8726,96.9282,96.8568,96.9282,16170.0
2015-10-12 14:50:00,122.06,122.16,122.06,122.16,16592.0,96.9203,96.9997,96.9203,96.9997,16592.0
2015-10-12 14:55:00,122.15,122.17,122.08,122.1,22227.0,96.9917,97.0076,96.9362,96.952,22227.0
2015-10-12 15:00:00,122.1,122.14,122.05,122.05,18430.0,96.952,96.9838,96.9123,96.9123,18430.0
2015-10-12 15:05:00,122.05,122.14,122.04,122.11,20017.0,96.9123,96.9838,96.9044,96.96,20017.0
2015-10-12 15:10:00,122.12,122.19,122.1,122.15,16374.0,96.9679,97.0235,96.952,96.9917,16374.0
2015-10-12 15:15:00,122.15,122.17,122.12,122.14,18275.0,96.9917,97.0076,96.9679,96.9838,18275.0
2015-10-12 15:20:00,122.14,122.18,122.09,122.11,21810.0,96.9838,97.0156,96.9441,96.96,21810.0
2015-10-12 15:25:00,122.1,122.16,122.09,122.16,21511.0,96.952,96.9997,96.9441,96.9997,21511.0
2015-10-12 15:30:00,122.17,122.25,122.16,122.25,52521.0,97.0076,97.0711,96.9997,97.0711,52521.0
2015-10-12 15:35:00,122.26,122.27,122.16,122.21,39152.0,97.0791,97.087,96.9997,97.0394,39152.0
2015-10-12 15:40:00,122.2,122.22,122.08,122.11,29812.0,97.0314,97.0473,96.9362,96.96,29812.0
2015-10-12 15:45:00,122.11,122.12,122.0,122.01,47392.0,96.96,96.9679,96.8726,96.8806,47392.0
2015-10-12 15:50:00,122.02,122.06,122.0,122.0,45419.0,96.8885,96.9203,96.8726,96.8726,45419.0
2015-10-12 15:55:00,122.0,122.0,121.89,121.89,168688.0,96.8726,96.8726,96.7853,96.7853,168688.0
2015-10-13 09:30:00,121.77,121.84,121.51,121.74,91270.0,96.69,96.7456,96.4836,96.6662,91270.0
2015-10-13 09:35:00,121.9,122.01,121.83,121.89,32304.0,96.7932,96.8806,96.7376,96.7853,32304.0
2015-10-13 09:40:00,121.92,122.08,121.9,122.08,42152.0,96.8091,96.9362,96.7932,96.9362,42152.0
2015-10-13 09:45:00,122.05,122.1,121.76,121.78,64197.0,96.9123,96.952,96.6821,96.6979,64197.0
2015-10-13 09:50:00,121.79,121.97,121.7,121.85,83397.0,96.7059,96.8488,96.6344,96.7535,83397.0
2015-10-13 09:55:00,121.86,121.93,121.81,121.92,24222.0,96.7615,96.817,96.7218,96.8091,24222.0
2015-10-13 10:00:00,121.91,121.97,121.82,121.93,30716.0,96.8012,96.8488,96.7297,96.817,30716.0
2015-10-13 10:05:00,121.93,121.93,121.78,121.81,22229.0,96.817,96.817,96.6979,96.7218,22229.0
2015-10-13 10:10:00,121.83,121.97,121.81,121.87,22056.0,96.7376,96.8488,96.7218,96.7694,22056.0
2015-10-13 10:15:00,121.89,121.94,121.83,121.89,29152.0,96.7853,96.825,96.7376,96.7853,29152.0
2015-10-13 10:20:00,121.9,121.97,121.88,121.93,47945.0,96.7932,96.8488,96.7773,96.817,47945.0
2015-10-13 10:25:00,121.91,122.1,121.91,122.1,56911.0,96.8012,96.952,96.8012,96.952,56911.0
2015-10-13 10:30:00,122.09,122.23,122.07,122.09,49257.0,96.9441,97.0553,96.9282,96.9441,49257.0
2015-10-13 10:35:00,122.11,122.14,121.91,121.91,32626.0,96.96,96.9838,96.8012,96.8012,32626.0
2015-10-13 10:40:00,121.92,122.06,121.9,122.01,22742.0,96.8091,96.9203,96.7932,96.8806,22742.0
2015-10-13 10:45:00,122.02,122.04,121.96,121.96,19244.0,96.8885,96.9044,96.8409,96.8409,19244.0
2015-10-13 10:50:00,121.96,122.01,121.87,121.9,25744.0,96.8409,96.8806,96.7694,96.7932,25744.0
2015-10-13 10:55:00,121.88,122.18,121.88,122.11,32379.0,96.7773,97.0156,96.7773,96.96,32379.0
2015-10-13 11:00:00,122.1,122.18,122.08,122.13,18761.0,96.952,97.0156,96.9362,96.9759,18761.0
2015-10-13 11:05:00,122.15,122.24,122.09,122.22,23524.0,96.9917,97.0632,96.9441,97.0473,23524.0
2015-10-13 11:10:00,122.21,122.29,122.16,122.21,27170.0,97.0394,97.1029,96.9997,97.0394,27170.0
2015-10-13 11:15:00,122.21,122.24,122.14,122.14,26049.0,97.0394,97.0632,96.9838,96.9838,26049.0
2015-10-13 11:20:00,122.15,122.21,122.08,122.09,22657.0,96.9917,97.0394,96.9362,96.9441,22657.0
2015-10-13 11:25:00,122.08,122.11,122.02,122.07,33512.0,96.9362,96.96,96.8885,96.9282,33512.0
2015-10-13 11:30:00,122.06,122.1,122.02,122.06,19580.0,96.9203,96.952,96.8885,96.9203,19580.0
2015-10-13 11:35:00,122.03,122.12,121.96,122.09,28127.0,96.8965,96.9679,96.8409,96.9441,28127.0
2015-10-13 11:40:00,122.11,122.15,121.96,122.01,26228.0,96.96,96.9917,96.8409,96.8806,26228.0
2015-10-13 11:45:00,122.01,122.07,121.93,121.99,16976.0,96.8806,96.9282,96.817,96.8647,16976.0
2015-10-13 11:50:00,121.96,121.96,121.77,121.82,33791.0,96.8409,96.8409,96.69,96.7297,33791.0
2015-10-13 11:55:00,121.81,121.9,121.78,121.85,18072.0,96.7218,96.7932,96.6979,96.7535,18072.0
2015-10-13 12:00:00,121.85,121.99,121.85,121.9,15862.0,96.7535,96.8647,96.7535,96.7932,15862.0
2015-10-13 12:05:00,121.9,121.91,121.85,121.86,12076.0,96.7932,96.8012,96.7535,96.7615,12076.0
2015-10-13 12:10:00,121.87,121.87,121.74,121.77,21541.0,96.7694,96.7694,96.6662,96.69,21541.0
2015-10-13 12:15:00,121.76,121.78,121.69,121.7,20764.0,96.6821,96.6979,96.6265,96.6344,20764.0
2015-10-13 12:20:00,121.71,121.75,121.65,121.73,19642.0,96.6424,96.6741,96.5947,96.6582,19642.0
2015-10-13 12:25:00,121.73,121.78,121.72,121.73,17574.0,96.6582,96.6979,96.6503,96.6582,17574.0
2015-10-13 12:30:00,121.73,121.9,121.71,121.88,13029.0,96.6582,96.7932,96.6424,96.7773,13029.0
2015-10-13 12:35:00,121.89,121.9,121.74,121.79,7542.0,96.7853,96.7932,96.6662,96.7059,7542.0
2015-10-13 12:40:00,121.78,121.81,121.71,121.71,8787.0,96.6979,96.7218,96.6424,96.6424,8787.0
2015-10-13 12:45:00,121.7,121.72,121.51,121.51,16692.0,96.6344,96.6503,96.4836,96.4836,16692.0
2015-10-13 12:50:00,121.5,121.52,121.4,121.49,21383.0,96.4756,96.4915,96.3962,96.4677,21383.0
2015-10-13 12:55:00,121.5,121.5,121.29,121.31,15198.0,96.4756,96.4756,96.3089,96.3247,15198.0
2015-10-13 13:00:00,121.28,121.39,121.26,121.37,19117.0,96.3009,96.3883,96.285,96.3724,19117.0
2015-10-13 13:05:00,121.38,121.38,121.17,121.22,25054.0,96.3803,96.3803,96.2136,96.2533,25054.0
2015-10-13 13:10:00,121.21,121.25,121.16,121.25,14228.0,96.2453,96.2771,96.2056,96.2771,14228.0
2015-10-13 13:15:00,121.24,121.41,121.24,121.4,19455.0,96.2692,96.4041,96.2692,96.3962,19455.0
2015-10-13 13:20:00,121.4,121.4,121.31,121.31,10600.0,96.3962,96.3962,96.3247,96.3247,10600.0
2015-10-13 13:25:00,121.32,121.38,121.27,121.35,19990.0,96.3327,96.3803,96.293,96.3565,19990.0
2015-10-13 13:30:00,121.37,121.39,121.24,121.27,18486.0,96.3724,96.3883,96.2692,96.293,18486.0
2015-10-13 13:35:00,121.26,121.27,121.14,121.24,16586.0,96.285,96.293,96.1898,96.2692,16586.0
2015-10-13 13:40:00,121.25,121.29,121.22,121.22,14182.0,96.2771,96.3089,96.2533,96.2533,14182.0
2015-10-13 13:45:00,121.23,121.41,121.23,121.37,16058.0,96.2612,96.4041,96.2612,96.3724,16058.0
2015-10-13 13:50:00,121.39,121.45,121.35,121.39,14889.0,96.3883,96.4359,96.3565,96.3883,14889.0
2015-10-13 13:55:00,121.4,121.41,121.3,121.37,18069.0,96.3962,96.4041,96.3168,96.3724,18069.0
2015-10-13 14:00:00,121.37,121.42,121.25,121.41,12238.0,96.3724,96.4121,96.2771,96.4041,12238.0
2015-10-13 14:05:00,121.41,121.47,121.36,121.41,13502.0,96.4041,96.4518,96.3644,96.4041,13502.0
2015-10-13 14:10:00,121.42,121.51,121.4,121.51,22289.0,96.4121,96.4836,96.3962,96.4836,22289.0
2015-10-13 14:15:00,121.5,121.52,121.43,121.49,26428.0,96.4756,96.4915,96.42,96.4677,26428.0
2015-10-13 14:20:00,121.46,121.48,121.38,121.4,23355.0,96.4439,96.4597,96.3803,96.3962,23355.0
2015-10-13 14:25:00,121.4,121.4,121.25,121.29,23648.0,96.3962,96.3962,96.2771,96.3089,23648.0
2015-10-13 14:30:00,121.29,121.37,121.23,121.37,34289.0,96.3089,96.3724,96.2612,96.3724,34289.0
2015-10-13 14:35:00,121.37,121.43,121.36,121.43,20705.0,96.3724,96.42,96.3644,96.42,20705.0
2015-10-13 14:40:00,121.44,121.48,121.32,121.37,28436.0,96.428,96.4597,96.3327,96.3724,28436.0
2015-10-13 14:45:00,121.4,121.6,121.39,121.57,32558.0,96.3962,96.555,96.3883,96.5312,32558.0
2015-10-13 14:50:00,121.57,121.58,121.48,121.57,28074.0,96.5312,96.5391,96.4597,96.5312,28074.0
2015-10-13 14:55:00,121.58,121.7,121.57,121.68,24673.0,96.5391,96.6344,96.5312,96.6185,24673.0
2015-10-13 15:00:00,121.69,121.71,121.6,121.67,19193.0,96.6265,96.6424,96.555,96.6106,19193.0
2015-10-13 15:05:00,121.68,121.7,121.62,121.67,22243.0,96.6185,96.6344,96.5709,96.6106,22243.0
2015-10-13 15:10:00,121.67,121.72,121.57,121.64,24453.0,96.6106,96.6503,96.5312,96.5868,24453.0
2015-10-13 15:15:00,121.61,121.62,121.47,121.5,20590.0,96.563,96.5709,96.4518,96.4756,20590.0
2015-10-13 15:20:00,121.49,121.54,121.42,121.47,31271.0,96.4677,96.5074,96.4121,96.4518,31271.0
2015-10-13 15:25:00,121.48,121.57,121.34,121.55,40527.0,96.4597,96.5312,96.3486,96.5153,40527.0
2015-10-13 15:30:00,121.57,121.65,121.48,121.51,39836.0,96.5312,96.5947,96.4597,96.4836,39836.0
2015-10-13 15:35:00,121.5,121.53,121.39,121.47,52628.0,96.4756,96.4994,96.3883,96.4518,52628.0
2015-10-13 15:40:00,121.46,121.49,121.39,121.44,75768.0,96.4439,96.4677,96.3883,96.428,75768.0
2015-10-13 15:45:00,121.44,121.59,121.44,121.57,66694.0,96.428,96.5471,96.428,96.5312,66694.0
2015-10-13 15:50:00,121.57,121.66,121.52,121.58,84576.0,96.5312,96.6027,96.4915,96.5391,84576.0
2015-10-13 15:55:00,121.59,121.7,121.53,121.62,133223.0,96.5471,96.6344,96.4994,96.5709,133223.0
2015-10-14 09:30:00,121.33,121.55,121.11,121.43,93765.0,96.3406,96.5153,96.1659,96.42,93765.0
2015-10-14 09:35:00,121.41,121.81,121.41,121.74,38675.0,96.4041,96.7218,96.4041,96.6662,38675.0
2015-10-14 09:40:00,121.72,121.87,121.66,121.83,48970.0,96.6503,96.7694,96.6027,96.7376,48970.0
2015-10-14 09:45:00,121.85,121.88,121.58,121.6,42472.0,96.7535,96.7773,96.5391,96.555,42472.0
2015-10-14 09:50:00,121.61,121.65,121.48,121.55,50365.0,96.563,96.5947,96.4597,96.5153,50365.0
2015-10-14 09:55:00,121.55,121.73,121.54,121.6,16413.0,96.5153,96.6582,96.5074,96.555,16413.0
2015-10-14 10:00:00,121.64,121.64,121.3,121.31,41700.0,96.5868,96.5868,96.3168,96.3247,41700.0
2015-10-14 10:05:00,121.31,121.4,121.25,121.36,83784.0,96.3247,96.3962,96.2771,96.3644,83784.0
2015-10-14 10:10:00,121.37,121.39,121.3,121.36,31225.0,96.3724,96.3883,96.3168,96.3644,31225.0
2015-10-14 10:15:00,121.35,121.35,120.85,120.88,85237.0,96.3565,96.3565,95.9595,95.9833,85237.0
2015-10-14 10:20:00,120.86,120.89,120.73,120.73,78439.0,95.9674,95.9912,95.8642,95.8642,78439.0
2015-10-14 10:25:00,120.76,120.84,120.68,120.83,27403.0,95.888,95.9515,95.8245,95.9436,27403.0
2015-10-14 10:30:00,120.81,121.07,120.7,120.99,48445.0,95.9277,96.1342,95.8404,96.0707,48445.0
2015-10-14 10:35:00,121.0,121.0,120.67,120.7,44028.0,96.0786,96.0786,95.8166,95.8404,44028.0
2015-10-14 10:40:00,120.7,120.74,120.54,120.54,52728.0,95.8404,95.8721,95.7133,95.7133,52728.0
2015-10-14 10:45:00,120.53,120.57,120.04,120.07,100784.0,95.7054,95.7372,95.3163,95.3401,100784.0
2015-10-14 10:50:00,120.1,120.27,119.94,120.16,127800.0,95.364,95.4989,95.2369,95.4116,127800.0
2015-10-14 10:55:00,120.16,120.17,119.9,120.03,80493.0,95.4116,95.4195,95.2052,95.3084,80493.0
2015-10-14 11:00:00,120.03,120.05,119.78,119.95,104551.0,95.3084,95.3243,95.1099,95.2449,104551.0
2015-10-14 11:05:00,119.97,120.09,119.87,120.08,78083.0,95.2607,95.356,95.1813,95.3481,78083.0
2015-10-14 11:10:00,120.11,120.15,119.93,120.01,40144.0,95.3719,95.4037,95.229,95.2925,40144.0
2015-10-14 11:15:00,120.01,120.07,119.9,119.93,64136.0,95.2925,95.3401,95.2052,95.229,64136.0
2015-10-14 11:20:00,119.89,119.91,119.82,119.82,64439.0,95.1972,95.2131,95.1416,95.1416,64439.0
2015-10-14 11:25:00,119.84,119.89,119.79,119.8,69042.0,95.1575,95.1972,95.1178,95.1257,69042.0
2015-10-14 11:30:00,119.79,119.84,119.73,119.82,50030.0,95.1178,95.1575,95.0702,95.1416,50030.0
2015-10-14 11:35:00,119.82,119.92,119.77,119.88,49368.0,95.1416,95.221,95.1019,95.1893,49368.0
2015-10-14 11:40:00,119.91,120.04,119.83,119.93,50818.0,95.2131,95.3163,95.1496,95.229,50818.0
2015-10-14 11:45:00,119.94,119.95,119.74,119.86,57544.0,95.2369,95.2449,95.0781,95.1734,57544.0
2015-10-14 11:50:00,119.87,119.92,119.73,119.75,51298.0,95.1813,95.221,95.0702,95.086,51298.0
2015-10-14 11:55:00,119.76,119.91,119.73,119.9,34021.0,95.094,95.2131,95.0702,95.2052,34021.0
2015-10-14 12:00:00,119.89,119.97,119.77,119.79,66523.0,95.1972,95.2607,95.1019,95.1178,66523.0
2015-10-14 12:05:00,119.78,119.79,119.6,119.6,70688.0,95.1099,95.1178,94.9669,94.9669,70688.0
2015-10-14 12:10:00,119.6,119.72,119.56,119.7,30962.0,94.9669,95.0622,94.9352,95.0463,30962.0
2015-10-14 12:15:00,119.69,119.74,119.64,119.73,42194.0,95.0384,95.0781,94.9987,95.0702,42194.0
2015-10-14 12:20:00,119.73,119.81,119.63,119.76,74618.0,95.0702,95.1337,94.9908,95.094,74618.0
2015-10-14 12:25:00,119.75,119.8,119.69,119.71,35789.0,95.086,95.1257,95.0384,95.0543,35789.0
2015-10-14 12:30:00,119.72,119.87,119.69,119.85,55853.0,95.0622,95.1813,95.0384,95.1654,55853.0
2015-10-14 12:35:00,119.86,119.91,119.81,119.82,45346.0,95.1734,95.2131,95.1337,95.1416,45346.0
2015-10-14 12:40:00,119.82,120.01,119.78,119.97,126062.0,95.1416,95.2925,95.1099,95.2607,126062.0
2015-10-14 12:45:00,119.98,120.27,119.97,120.2,89062.0,95.2687,95.4989,95.2607,95.4434,89062.0
2015-10-14 12:50:00,120.22,120.41,120.17,120.3,41431.0,95.4592,95.6101,95.4195,95.5228,41431.0
2015-10-14 12:55:00,120.3,120.36,120.15,120.17,66760.0,95.5228,95.5704,95.4037,95.4195,66760.0
2015-10-14 13:00:00,120.17,120.34,120.11,120.13,37616.0,95.4195,95.5545,95.3719,95.3878,37616.0
2015-10-14 13:05:00,120.11,120.19,120.0,120.04,33870.0,95.3719,95.4354,95.2846,95.3163,33870.0
2015-10-14 13:10:00,120.03,120.1,119.89,120.1,68124.0,95.3084,95.364,95.1972,95.364,68124.0
2015-10-14 13:15:00,120.1,120.12,119.93,120.01,33764.0,95.364,95.3798,95.229,95.2925,33764.0
2015-10-14 13:20:00,120.01,120.08,119.97,120.0,19660.0,95.2925,95.3481,95.2607,95.2846,19660.0
2015-10-14 13:25:00,120.0,120.0,119.89,119.92,24421.0,95.2846,95.2846,95.1972,95.221,24421.0
2015-10-14 13:30:00,119.92,119.98,119.82,119.98,23626.0,95.221,95.2687,95.1416,95.2687,23626.0
2015-10-14 13:35:00,119.98,120.04,119.96,120.02,20746.0,95.2687,95.3163,95.2528,95.3004,20746.0
2015-10-14 13:40:00,120.03,120.03,119.87,119.94,21209.0,95.3084,95.3084,95.1813,95.2369,21209.0
2015-10-14 13:45:00,119.95,120.02,119.92,119.99,23714.0,95.2449,95.3004,95.221,95.2766,23714.0
2015-10-14 13:50:00,119.99,120.11,119.91,120.03,34141.0,95.2766,95.3719,95.2131,95.3084,34141.0
2015-10-14 13:55:00,120.02,120.07,119.97,120.06,18986.0,95.3004,95.3401,95.2607,95.3322,18986.0
2015-10-14 14:00:00,120.05,120.22,119.97,119.98,40829.0,95.3243,95.4592,95.2607,95.2687,40829.0
2015-10-14 14:05:00,119.96,119.98,119.61,119.7,40749.0,95.2528,95.2687,94.9749,95.0463,40749.0
2015-10-14 14:10:00,119.69,119.8,119.66,119.79,43652.0,95.0384,95.1257,95.0146,95.1178,43652.0
2015-10-14 14:15:00,119.79,119.8,119.68,119.68,27401.0,95.1178,95.1257,95.0305,95.0305,27401.0
2015-10-14 14:20:00,119.68,119.84,119.67,119.79,48192.0,95.0305,95.1575,95.0225,95.1178,48192.0
2015-10-14 14:25:00,119.79,119.85,119.7,119.72,36340.0,95.1178,95.1654,95.0463,95.0622,36340.0
2015-10-14 14:30:00,119.7,119.78,119.62,119.65,60951.0,95.0463,95.1099,94.9828,95.0066,60951.0
2015-10-14 14:35:00,119.65,119.8,119.58,119.8,85048.0,95.0066,95.1257,94.9511,95.1257,85048.0
2015-10-14 14:40:00,119.79,119.85,119.75,119.79,85864.0,95.1178,95.1654,95.086,95.1178,85864.0
2015-10-14 14:45:00,119.78,119.85,119.68,119.81,54657.0,95.1099,95.1654,95.0305,95.1337,54657.0
2015-10-14 14:50:00,119.82,119.87,119.68,119.79,54504.0,95.1416,95.1813,95.0305,95.1178,54504.0
2015-10-14 14:55:00,119.77,119.88,119.74,119.87,50295.0,95.1019,95.1893,95.0781,95.1813,50295.0
2015-10-14 15:00:00,119.88,120.08,119.87,120.08,53661.0,95.1893,95.3481,95.1813,95.3481,53661.0
2015-10-14 15:05:00,120.07,120.12,119.91,120.0,65799.0,95.3401,95.3798,95.2131,95.2846,65799.0
2015-10-14 15:10:00,120.01,120.1,119.98,120.06,34719.0,95.2925,95.364,95.2687,95.3322,34719.0
2015-10-14 15:15:00,120.05,120.08,119.98,119.99,63075.0,95.3243,95.3481,95.2687,95.2766,63075.0
2015-10-14 15:20:00,119.98,120.13,119.82,120.12,65594.0,95.2687,95.3878,95.1416,95.3798,65594.0
2015-10-14 15:25:00,120.11,120.14,119.99,120.07,32564.0,95.3719,95.3957,95.2766,95.3401,32564.0
2015-10-14 15:30:00,120.08,120.35,120.08,120.27,43874.0,95.3481,95.5625,95.3481,95.4989,43874.0
2015-10-14 15:35:00,120.28,120.35,120.24,120.24,47109.0,95.5069,95.5625,95.4751,95.4751,47109.0
2015-10-14 15:40:00,120.24,120.31,120.13,120.13,45193.0,95.4751,95.5307,95.3878,95.3878,45193.0
2015-10-14 15:45:00,120.13,120.24,120.07,120.16,68540.0,95.3878,95.4751,95.3401,95.4116,68540.0
2015-10-14 15:50:00,120.16,120.17,120.03,120.09,140536.0,95.4116,95.4195,95.3084,95.356,140536.0
2015-10-14 15:55:00,120.09,120.36,120.05,120.25,236534.0,95.356,95.5704,95.3243,95.4831,236534.0
2015-10-15 09:30:00,120.62,121.05,120.55,120.58,87004.0,95.7769,96.1183,95.7213,95.7451,87004.0
2015-10-15 09:35:00,120.56,120.94,120.52,120.86,49513.0,95.7292,96.031,95.6975,95.9674,49513.0
2015-10-15 09:40:00,120.9,121.35,120.81,121.28,47532.0,95.9992,96.3565,95.9277,96.3009,47532.0
2015-10-15 09:45:00,121.29,121.43,120.85,120.88,38964.0,96.3089,96.42,95.9595,95.9833,38964.0
2015-10-15 09:50:00,120.93,120.93,120.49,120.61,32800.0,96.023,96.023,95.6736,95.7689,32800.0
2015-10-15 09:55:00,120.64,120.77,120.47,120.77,33619.0,95.7927,95.896,95.6578,95.896,33619.0
2015-10-15 10:00:00,120.75,120.76,120.4,120.59,30685.0,95.8801,95.888,95.6022,95.753,30685.0
2015-10-15 10:05:00,120.62,120.81,120.59,120.66,34656.0,95.7769,95.9277,95.753,95.8086,34656.0
2015-10-15 10:10:00,120.68,121.11,120.66,121.09,30076.0,95.8245,96.1659,95.8086,96.1501,30076.0
2015-10-15 10:15:00,121.11,121.12,120.95,121.03,14095.0,96.1659,96.1739,96.0389,96.1024,14095.0
2015-10-15 10:20:00,121.03,121.06,120.92,120.96,16127.0,96.1024,96.1262,96.0151,96.0468,16127.0
2015-10-15 10:25:00,120.94,121.0,120.85,120.91,32947.0,96.031,96.0786,95.9595,96.0071,32947.0
2015-10-15 10:30:00,120.89,121.02,120.83,120.97,23024.0,95.9912,96.0945,95.9436,96.0548,23024.0
2015-10-15 10:35:00,120.98,121.13,120.96,121.05,30972.0,96.0627,96.1818,96.0468,96.1183,30972.0
2015-10-15 10:40:00,121.08,121.27,121.06,121.24,17616.0,96.1421,96.293,96.1262,96.2692,17616.0
2015-10-15 10:45:00,121.22,121.29,121.08,121.29,16234.0,96.2533,96.3089,96.1421,96.3089,16234.0
2015-10-15 10:50:00,121.29,121.35,121.14,121.14,15900.0,96.3089,96.3565,96.1898,96.1898,15900.0
2015-10-15 10:55:00,121.14,121.17,121.07,121.11,7100.0,96.1898,96.2136,96.1342,96.1659,7100.0
2015-10-15 11:00:00,121.07,121.24,121.04,121.13,17896.0,96.1342,96.2692,96.1104,96.1818,17896.0
2015-10-15 11:05:00,121.15,121.22,121.14,121.2,33227.0,96.1977,96.2533,96.1898,96.2374,33227.0
2015-10-15 11:10:00,121.21,121.23,121.11,121.16,39315.0,96.2453,96.2612,96.1659,96.2056,39315.0
2015-10-15 11:15:00,121.17,121.2,121.11,121.12,23084.0,96.2136,96.2374,96.1659,96.1739,23084.0
2015-10-15 11:20:00,121.1,121.16,121.0,121.15,20221.0,96.158,96.2056,96.0786,96.1977,20221.0
2015-10-15 11:25:00,121.13,121.27,121.08,121.26,25818.0,96.1818,96.293,96.1421,96.285,25818.0
2015-10-15 11:30:00,121.26,121.33,121.15,121.24,23786.0,96.285,96.3406,96.1977,96.2692,23786.0
2015-10-15 11:35:00,121.24,121.28,121.16,121.16,13835.0,96.2692,96.3009,96.2056,96.2056,13835.0
2015-10-15 11:40:00,121.15,121.21,121.1,121.14,52878.0,96.1977,96.2453,96.158,96.1898,52878.0
2015-10-15 11:45:00,121.12,121.17,121.05,121.06,23665.0,96.1739,96.2136,96.1183,96.1262,23665.0
2015-10-15 11:50:00,121.05,121.07,120.91,120.98,33014.0,96.1183,96.1342,96.0071,96.0627,33014.0
2015-10-15 11:55:00,120.96,120.96,120.77,120.77,24488.0,96.0468,96.0468,95.896,95.896,24488.0
2015-10-15 12:00:00,120.75,120.99,120.75,120.98,30893.0,95.8801,96.0707,95.8801,96.0627,30893.0
2015-10-15 12:05:00,120.98,120.98,120.85,120.89,13616.0,96.0627,96.0627,95.9595,95.9912,13616.0
2015-10-15 12:10:00,120.9,120.99,120.87,120.94,10892.0,95.9992,96.0707,95.9754,96.031,10892.0
2015-10-15 12:15:00,120.95,121.07,120.95,121.07,15534.0,96.0389,96.1342,96.0389,96.1342,15534.0
2015-10-15 12:20:00,121.08,121.18,121.04,121.14,19434.0,96.1421,96.2215,96.1104,96.1898,19434.0
2015-10-15 12:25:00,121.16,121.16,121.03,121.06,16810.0,96.2056,96.2056,96.1024,96.1262,16810.0
2015-10-15 12:30:00,121.05,121.1,121.0,121.01,16975.0,96.1183,96.158,96.0786,96.0865,16975.0
2015-10-15 12:35:00,121.02,121.1,120.99,121.06,13672.0,96.0945,96.158,96.0707,96.1262,13672.0
2015-10-15 12:40:00,121.08,121.08,120.92,121.03,17436.0,96.1421,96.1421,96.0151,96.1024,17436.0
2015-10-15 12:45:00,121.06,121.06,120.92,120.99,18297.0,96.1262,96.1262,96.0151,96.0707,18297.0
2015-10-15 12:50:00,120.99,121.02,120.88,120.93,24610.0,96.0707,96.0945,95.9833,96.023,24610.0
2015-10-15 12:55:00,120.94,120.96,120.84,120.86,17546.0,96.031,96.0468,95.9515,95.9674,17546.0
2015-10-15 13:00:00,120.86,120.99,120.8,120.97,25001.0,95.9674,96.0707,95.9198,96.0548,25001.0
2015-10-15 13:05:00,120.98,121.23,120.98,121.12,32105.0,96.0627,96.2612,96.0627,96.1739,32105.0
2015-10-15 13:10:00,121.14,121.2,121.11,121.13,19660.0,96.1898,96.2374,96.1659,96.1818,19660.0
2015-10-15 13:15:00,121.14,121.22,121.1,121.17,22206.0,96.1898,96.2533,96.158,96.2136,22206.0
2015-10-15 13:20:00,121.16,121.22,121.13,121.18,17868.0,96.2056,96.2533,96.1818,96.2215,17868.0
2015-10-15 13:25:00,121.19,121.25,121.16,121.21,45244.0,96.2295,96.2771,96.2056,96.2453,45244.0
2015-10-15 13:30:00,121.21,121.22,121.15,121.17,12115.0,96.2453,96.2533,96.1977,96.2136,12115.0
2015-10-15 13:35:00,121.17,121.33,121.16,121.29,23240.0,96.2136,96.3406,96.2056,96.3089,23240.0
2015-10-15 13:40:00,121.28,121.32,121.2,121.23,17470.0,96.3009,96.3327,96.2374,96.2612,17470.0
2015-10-15 13:45:00,121.22,121.23,121.14,121.17,18299.0,96.2533,96.2612,96.1898,96.2136,18299.0
2015-10-15 13:50:00,121.18,121.22,121.14,121.2,20850.0,96.2215,96.2533,96.1898,96.2374,20850.0
2015-10-15 13:55:00,121.2,121.33,121.17,121.23,21189.0,96.2374,96.3406,96.2136,96.2612,21189.0
2015-10-15 14:00:00,121.24,121.33,121.22,121.27,21134.0,96.2692,96.3406,96.2533,96.293,21134.0
2015-10-15 14:05:00,121.28,121.31,121.22,121.28,10219.0,96.3009,96.3247,96.2533,96.3009,10219.0
2015-10-15 14:10:00,121.3,121.58,121.29,121.49,40092.0,96.3168,96.5391,96.3089,96.4677,40092.0
2015-10-15 14:15:00,121.51,121.51,121.44,121.49,32519.0,96.4836,96.4836,96.428,96.4677,32519.0
2015-10-15 14:20:00,121.49,121.5,121.42,121.46,47589.0,96.4677,96.4756,96.4121,96.4439,47589.0
2015-10-15 14:25:00,121.46,121.47,121.36,121.43,20299.0,96.4439,96.4518,96.3644,96.42,20299.0
2015-10-15 14:30:00,121.44,121.53,121.41,121.52,27713.0,96.428,96.4994,96.4041,96.4915,27713.0
2015-10-15 14:35:00,121.51,121.63,121.47,121.59,46415.0,96.4836,96.5788,96.4518,96.5471,46415.0
2015-10-15 14:40:00,121.6,121.76,121.58,121.72,29839.0,96.555,96.6821,96.5391,96.6503,29839.0
2015-10-15 14:45:00,121.72,121.78,121.56,121.64,24020.0,96.6503,96.6979,96.5233,96.5868,24020.0
2015-10-15 14:50:00,121.65,121.72,121.57,121.71,40772.0,96.5947,96.6503,96.5312,96.6424,40772.0
2015-10-15 14:55:00,121.71,121.91,121.69,121.82,40072.0,96.6424,96.8012,96.6265,96.7297,40072.0
2015-10-15 15:00:00,121.83,122.0,121.79,121.99,37334.0,96.7376,96.8726,96.7059,96.8647,37334.0
2015-10-15 15:05:00,122.0,122.0,121.75,121.79,47809.0,96.8726,96.8726,96.6741,96.7059,47809.0
2015-10-15 15:10:00,121.8,121.84,121.76,121.77,41838.0,96.7138,96.7456,96.6821,96.69,41838.0
2015-10-15 15:15:00,121.79,121.88,121.78,121.88,57423.0,96.7059,96.7773,96.6979,96.7773,57423.0
2015-10-15 15:20:00,121.88,122.03,121.88,121.97,90693.0,96.7773,96.8965,96.7773,96.8488,90693.0
2015-10-15 15:25:00,121.97,121.98,121.85,121.94,42133.0,96.8488,96.8568,96.7535,96.825,42133.0
2015-10-15 15:30:00,121.93,122.03,121.91,121.95,59024.0,96.817,96.8965,96.8012,96.8329,59024.0
2015-10-15 15:35:00,121.97,121.98,121.85,121.85,65862.0,96.8488,96.8568,96.7535,96.7535,65862.0
2015-10-15 15:40:00,121.85,121.88,121.7,121.79,65378.0,96.7535,96.7773,96.6344,96.7059,65378.0
2015-10-15 15:45:00,121.79,121.9,121.75,121.8,81650.0,96.7059,96.7932,96.6741,96.7138,81650.0
2015-10-15 15:50:00,121.81,121.92,121.8,121.84,93424.0,96.7218,96.8091,96.7138,96.7456,93424.0
2015-10-15 15:55:00,121.84,121.87,121.72,121.83,238148.0,96.7456,96.7694,96.6503,96.7376,238148.0
2015-10-16 09:30:00,121.63,122.52,121.63,122.13,471278.0,96.5788,97.2855,96.5788,96.9759,471278.0
2015-10-16 09:35:00,122.06,122.23,121.8,121.9,64785.0,96.9203,97.0553,96.7138,96.7932,64785.0
2015-10-16 09:40:00,121.95,122.09,121.91,121.91,42232.0,96.8329,96.9441,96.8012,96.8012,42232.0
2015-10-16 09:45:00,121.95,122.29,121.95,122.26,46113.0,96.8329,97.1029,96.8329,97.0791,46113.0
2015-10-16 09:50:00,122.26,122.26,122.02,122.02,46971.0,97.0791,97.0791,96.8885,96.8885,46971.0
2015-10-16 09:55:00,122.02,122.24,122.01,122.23,25857.0,96.8885,97.0632,96.8806,97.0553,25857.0
2015-10-16 10:00:00,122.25,122.35,122.06,122.22,38628.0,97.0711,97.1505,96.9203,97.0473,38628.0
2015-10-16 10:05:00,122.22,122.27,122.08,122.12,26230.0,97.0473,97.087,96.9362,96.9679,26230.0
2015-10-16 10:10:00,122.11,122.21,122.05,122.07,51296.0,96.96,97.0394,96.9123,96.9282,51296.0
2015-10-16 10:15:00,122.04,122.2,122.03,122.03,38257.0,96.9044,97.0314,96.8965,96.8965,38257.0
2015-10-16 10:20:00,122.05,122.15,122.01,122.1,43009.0,96.9123,96.9917,96.8806,96.952,43009.0
2015-10-16 10:25:00,122.12,122.14,122.01,122.11,30778.0,96.9679,96.9838,96.8806,96.96,30778.0
2015-10-16 10:30:00,122.08,122.1,121.97,122.0,27215.0,96.9362,96.952,96.8488,96.8726,27215.0
2015-10-16 10:35:00,122.0,122.02,121.92,121.97,35021.0,96.8726,96.8885,96.8091,96.8488,35021.0
2015-10-16 10:40:00,121.96,122.08,121.9,121.9,26897.0,96.8409,96.9362,96.7932,96.7932,26897.0
2015-10-16 10:45:00,121.9,122.05,121.88,121.99,35625.0,96.7932,96.9123,96.7773,96.8647,35625.0
2015-10-16 10:50:00,121.99,122.13,121.88,122.13,27772.0,96.8647,96.9759,96.7773,96.9759,27772.0
2015-10-16 10:55:00,122.13,122.16,122.01,122.03,27090.0,96.9759,96.9997,96.8806,96.8965,27090.0
2015-10-16 11:00:00,122.05,122.22,122.01,122.17,24577.0,96.9123,97.0473,96.8806,97.0076,24577.0
2015-10-16 11:05:00,122.18,122.38,122.14,122.35,35486.0,97.0156,97.1744,96.9838,97.1505,35486.0
2015-10-16 11:10:00,122.34,122.4,122.29,122.34,22619.0,97.1426,97.1902,97.1029,97.1426,22619.0
2015-10-16 11:15:00,122.34,122.37,122.27,122.32,35094.0,97.1426,97.1664,97.087,97.1267,35094.0
2015-10-16 11:20:00,122.31,122.33,122.21,122.21,27929.0,97.1188,97.1347,97.0394,97.0394,27929.0
2015-10-16 11:25:00,122.23,122.32,122.14,122.16,38832.0,97.0553,97.1267,96.9838,96.9997,38832.0
2015-10-16 11:30:00,122.17,122.29,122.13,122.29,24644.0,97.0076,97.1029,96.9759,97.1029,24644.0
2015-10-16 11:35:00,122.29,122.29,122.07,122.12,32186.0,97.1029,97.1029,96.9282,96.9679,32186.0
2015-10-16 11:40:00,122.13,122.22,122.11,122.16,43303.0,96.9759,97.0473,96.96,96.9997,43303.0
2015-10-16 11:45:00,122.16,122.35,122.16,122.3,29691.0,96.9997,97.1505,96.9997,97.1108,29691.0
2015-10-16 11:50:00,122.33,122.39,122.26,122.26,31214.0,97.1347,97.1823,97.0791,97.0791,31214.0
2015-10-16 11:55:00,122.26,122.34,122.24,122.26,19499.0,97.0791,97.1426,97.0632,97.0791,19499.0
2015-10-16 12:00:00,122.26,122.27,122.14,122.19,76418.0,97.0791,97.087,96.9838,97.0235,76418.0
2015-10-16 12:05:00,122.2,122.24,122.09,122.12,43868.0,97.0314,97.0632,96.9441,96.9679,43868.0
2015-10-16 12:10:00,122.12,122.14,121.97,121.97,29663.0,96.9679,96.9838,96.8488,96.8488,29663.0
2015-10-16 12:15:00,121.98,122.09,121.93,122.08,17080.0,96.8568,96.9441,96.817,96.9362,17080.0
2015-10-16 12:20:00,122.07,122.08,121.96,122.05,25183.0,96.9282,96.9362,96.8409,96.9123,25183.0
2015-10-16 12:25:00,122.05,122.05,121.95,122.01,17820.0,96.9123,96.9123,96.8329,96.8806,17820.0
2015-10-16 12:30:00,122.02,122.08,121.97,122.03,28577.0,96.8885,96.9362,96.8488,96.8965,28577.0
2015-10-16 12:35:00,122.04,122.11,121.98,122.08,19419.0,96.9044,96.96,96.8568,96.9362,19419.0
2015-10-16 12:40:00,122.09,122.09,122.0,122.0,15562.0,96.9441,96.9441,96.8726,96.8726,15562.0
2015-10-16 12:45:00,121.98,122.14,121.98,122.11,27893.0,96.8568,96.9838,96.8568,96.96,27893.0
2015-10-16 12:50:00,122.11,122.17,122.07,122.15,19499.0,96.96,97.0076,96.9282,96.9917,19499.0
2015-10-16 12:55:00,122.15,122.23,122.15,122.2,22970.0,96.9917,97.0553,96.9917,97.0314,22970.0
2015-10-16 13:00:00,122.21,122.31,122.16,122.29,58571.0,97.0394,97.1188,96.9997,97.1029,58571.0
2015-10-16 13:05:00,122.28,122.3,122.15,122.29,30550.0,97.095,97.1108,96.9917,97.1029,30550.0
2015-10-16 13:10:00,122.29,122.38,122.26,122.26,18994.0,97.1029,97.1744,97.0791,97.0791,18994.0
2015-10-16 13:15:00,122.25,122.3,122.23,122.28,32126.0,97.0711,97.1108,97.0553,97.095,32126.0
2015-10-16 13:20:00,122.28,122.31,122.24,122.26,38448.0,97.095,97.1188,97.0632,97.0791,38448.0
2015-10-16 13:25:00,122.28,122.28,122.19,122.2,27805.0,97.095,97.095,97.0235,97.0314,27805.0
2015-10-16 13:30:00,122.2,122.31,122.2,122.26,26482.0,97.0314,97.1188,97.0314,97.0791,26482.0
2015-10-16 13:35:00,122.26,122.39,122.26,122.31,17999.0,97.0791,97.1823,97.0791,97.1188,17999.0
2015-10-16 13:40:00,122.32,122.34,122.22,122.22,20334.0,97.1267,97.1426,97.0473,97.0473,20334.0
2015-10-16 13:45:00,122.21,122.28,122.17,122.2,61840.0,97.0394,97.095,97.0076,97.0314,61840.0
2015-10-16 13:50:00,122.2,122.32,122.2,122.28,51221.0,97.0314,97.1267,97.0314,97.095,51221.0
2015-10-16 13:55:00,122.28,122.31,122.21,122.23,103192.0,97.095,97.1188,97.0394,97.0553,103192.0
2015-10-16 14:00:00,122.23,122.3,122.15,122.19,146390.0,97.0553,97.1108,96.9917,97.0235,146390.0
2015-10-16 14:05:00,122.18,122.2,122.13,122.18,27820.0,97.0156,97.0314,96.9759,97.0156,27820.0
2015-10-16 14:10:00,122.18,122.28,122.13,122.25,27466.0,97.0156,97.095,96.9759,97.0711,27466.0
2015-10-16 14:15:00,122.27,122.41,122.25,122.37,28457.0,97.087,97.1982,97.0711,97.1664,28457.0
2015-10-16 14:20:00,122.37,122.45,122.32,122.44,22709.0,97.1664,97.2299,97.1267,97.222,22709.0
2015-10-16 14:25:00,122.44,122.62,122.44,122.55,42415.0,97.222,97.3649,97.222,97.3094,42415.0
2015-10-16 14:30:00,122.57,122.62,122.48,122.54,20388.0,97.3252,97.3649,97.2538,97.3014,20388.0
2015-10-16 14:35:00,122.55,122.7,122.55,122.66,29475.0,97.3094,97.4285,97.3094,97.3967,29475.0
2015-10-16 14:40:00,122.68,122.82,122.66,122.78,34444.0,97.4126,97.5237,97.3967,97.492,34444.0
2015-10-16 14:45:00,122.79,122.8,122.6,122.6,42615.0,97.4999,97.5079,97.3491,97.3491,42615.0
2015-10-16 14:50:00,122.61,122.69,122.51,122.6,53355.0,97.357,97.4205,97.2776,97.3491,53355.0
2015-10-16 14:55:00,122.61,122.68,122.58,122.6,38093.0,97.357,97.4126,97.3332,97.3491,38093.0
2015-10-16 15:00:00,122.59,122.64,122.55,122.57,23084.0,97.3411,97.3808,97.3094,97.3252,23084.0
2015-10-16 15:05:00,122.58,122.58,122.48,122.57,22800.0,97.3332,97.3332,97.2538,97.3252,22800.0
2015-10-16 15:10:00,122.56,122.58,122.52,122.52,17387.0,97.3173,97.3332,97.2855,97.2855,17387.0
2015-10-16 15:15:00,122.52,122.63,122.49,122.63,33511.0,97.2855,97.3729,97.2617,97.3729,33511.0
2015-10-16 15:20:00,122.63,122.66,122.55,122.55,35841.0,97.3729,97.3967,97.3094,97.3094,35841.0
2015-10-16 15:25:00,122.55,122.58,122.47,122.53,25127.0,97.3094,97.3332,97.2458,97.2935,25127.0
2015-10-16 15:30:00,122.53,122.68,122.53,122.58,41663.0,97.2935,97.4126,97.2935,97.3332,41663.0
2015-10-16 15:35:00,122.59,122.6,122.52,122.57,45458.0,97.3411,97.3491,97.2855,97.3252,45458.0
2015-10-16 15:40:00,122.56,122.59,122.51,122.57,54313.0,97.3173,97.3411,97.2776,97.3252,54313.0
2015-10-16 15:45:00,122.57,122.58,122.48,122.53,47604.0,97.3252,97.3332,97.2538,97.2935,47604.0
2015-10-16 15:50:00,122.54,122.59,122.5,122.58,73395.0,97.3014,97.3411,97.2697,97.3332,73395.0
2015-10-16 15:55:00,122.6,122.75,122.57,122.71,158270.0,97.3491,97.4682,97.3252,97.4364,158270.0
2015-10-19 09:30:00,122.61,122.69,122.47,122.47,81945.0,97.357,97.4205,97.2458,97.2458,81945.0
2015-10-19 09:35:00,122.47,122.61,122.37,122.61,42433.0,97.2458,97.357,97.1664,97.357,42433.0
2015-10-19 09:40:00,122.61,122.93,122.57,122.83,42690.0,97.357,97.6111,97.3252,97.5317,42690.0
2015-10-19 09:45:00,122.84,122.85,122.7,122.79,32364.0,97.5396,97.5476,97.4285,97.4999,32364.0
2015-10-19 09:50:00,122.8,122.91,122.67,122.74,43127.0,97.5079,97.5952,97.4046,97.4602,43127.0
2015-10-19 09:55:00,122.75,122.75,122.63,122.67,22195.0,97.4682,97.4682,97.3729,97.4046,22195.0
2015-10-19 10:00:00,122.71,122.74,122.58,122.71,58738.0,97.4364,97.4602,97.3332,97.4364,58738.0
2015-10-19 10:05:00,122.7,122.7,122.39,122.49,37729.0,97.4285,97.4285,97.1823,97.2617,37729.0
2015-10-19 10:10:00,122.48,122.55,122.38,122.55,60613.0,97.2538,97.3094,97.1744,97.3094,60613.0
2015-10-19 10:15:00,122.53,122.61,122.42,122.52,64419.0,97.2935,97.357,97.2061,97.2855,64419.0
2015-10-19 10:20:00,122.54,122.64,122.42,122.42,56655.0,97.3014,97.3808,97.2061,97.2061,56655.0
2015-10-19 10:25:00,122.41,122.44,122.33,122.4,25525.0,97.1982,97.222,97.1347,97.1902,25525.0
2015-10-19 10:30:00,122.38,122.41,122.23,122.32,63870.0,97.1744,97.1982,97.0553,97.1267,63870.0
2015-10-19 10:35:00,122.33,122.38,122.2,122.33,52812.0,97.1347,97.1744,97.0314,97.1347,52812.0
2015-10-19 10:40:00,122.35,122.43,122.32,122.43,20423.0,97.1505,97.2141,97.1267,97.2141,20423.0
2015-10-19 10:45:00,122.43,122.47,122.38,122.45,23032.0,97.2141,97.2458,97.1744,97.2299,23032.0
2015-10-19 10:50:00,122.44,122.46,122.29,122.4,25109.0,97.222,97.2379,97.1029,97.1902,25109.0
2015-10-19 10:55:00,122.39,122.51,122.38,122.5,24368.0,97.1823,97.2776,97.1744,97.2697,24368.0
2015-10-19 11:00:00,122.5,122.51,122.36,122.44,21785.0,97.2697,97.2776,97.1585,97.222,21785.0
2015-10-19 11:05:00,122.41,122.44,122.36,122.39,28580.0,97.1982,97.222,97.1585,97.1823,28580.0
2015-10-19 11:10:00,122.39,122.64,122.37,122.58,67802.0,97.1823,97.3808,97.1664,97.3332,67802.0
2015-10-19 11:15:00,122.58,122.58,122.43,122.44,42496.0,97.3332,97.3332,97.2141,97.222,42496.0
2015-10-19 11:20:00,122.44,122.52,122.38,122.41,25167.0,97.222,97.2855,97.1744,97.1982,25167.0
2015-10-19 11:25:00,122.42,122.46,122.38,122.4,28024.0,97.2061,97.2379,97.1744,97.1902,28024.0
2015-10-19 11:30:00,122.4,122.63,122.38,122.54,51461.0,97.1902,97.3729,97.1744,97.3014,51461.0
2015-10-19 11:35:00,122.55,122.74,122.53,122.73,30819.0,97.3094,97.4602,97.2935,97.4523,30819.0
2015-10-19 11:40:00,122.75,122.78,122.68,122.71,52180.0,97.4682,97.492,97.4126,97.4364,52180.0
2015-10-19 11:45:00,122.72,122.92,122.69,122.89,42276.0,97.4443,97.6031,97.4205,97.5793,42276.0
2015-10-19 11:50:00,122.91,122.93,122.86,122.89,24300.0,97.5952,97.6111,97.5555,97.5793,24300.0
2015-10-19 11:55:00,122.88,122.88,122.75,122.8,32893.0,97.5714,97.5714,97.4682,97.5079,32893.0
2015-10-19 12:00:00,122.81,122.91,122.8,122.8,15154.0,97.5158,97.5952,97.5079,97.5079,15154.0
2015-10-19 12:05:00,122.8,122.9,122.75,122.8,36813.0,97.5079,97.5873,97.4682,97.5079,36813.0
2015-10-19 12:10:00,122.83,122.91,122.8,122.8,14893.0,97.5317,97.5952,97.5079,97.5079,14893.0
2015-10-19 12:15:00,122.81,122.84,122.69,122.7,10947.0,97.5158,97.5396,97.4205,97.4285,10947.0
2015-10-19 12:20:00,122.68,122.75,122.63,122.66,16035.0,97.4126,97.4682,97.3729,97.3967,16035.0
2015-10-19 12:25:00,122.65,122.72,122.57,122.71,13351.0,97.3888,97.4443,97.3252,97.4364,13351.0
2015-10-19 12:30:00,122.7,122.72,122.65,122.68,10021.0,97.4285,97.4443,97.3888,97.4126,10021.0
2015-10-19 12:35:00,122.7,122.77,122.69,122.76,16968.0,97.4285,97.484,97.4205,97.4761,16968.0
2015-10-19 12:40:00,122.77,122.85,122.77,122.82,18606.0,97.484,97.5476,97.484,97.5237,18606.0
2015-10-19 12:45:00,122.82,122.89,122.74,122.74,29351.0,97.5237,97.5793,97.4602,97.4602,29351.0
2015-10-19 12:50:00,122.74,122.79,122.66,122.7,17884.0,97.4602,97.4999,97.3967,97.4285,17884.0
2015-10-19 12:55:00,122.73,122.81,122.7,122.8,13065.0,97.4523,97.5158,97.4285,97.5079,13065.0
2015-10-19 13:00:00,122.81,122.89,122.79,122.83,23639.0,97.5158,97.5793,97.4999,97.5317,23639.0
2015-10-19 13:05:00,122.83,122.84,122.68,122.68,14094.0,97.5317,97.5396,97.4126,97.4126,14094.0
2015-10-19 13:10:00,122.69,122.79,122.62,122.63,18187.0,97.4205,97.4999,97.3649,97.3729,18187.0
2015-10-19 13:15:00,122.64,122.69,122.62,122.62,13697.0,97.3808,97.4205,97.3649,97.3649,13697.0
2015-10-19 13:20:00,122.62,122.64,122.54,122.63,26191.0,97.3649,97.3808,97.3014,97.3729,26191.0
2015-10-19 13:25:00,122.64,122.65,122.52,122.53,15590.0,97.3808,97.3888,97.2855,97.2935,15590.0
2015-10-19 13:30:00,122.52,122.54,122.37,122.38,22976.0,97.2855,97.3014,97.1664,97.1744,22976.0
2015-10-19 13:35:00,122.37,122.48,122.32,122.45,25894.0,97.1664,97.2538,97.1267,97.2299,25894.0
2015-10-19 13:40:00,122.43,122.51,122.42,122.44,11374.0,97.2141,97.2776,97.2061,97.222,11374.0
2015-10-19 13:45:00,122.44,122.5,122.39,122.39,16499.0,97.222,97.2697,97.1823,97.1823,16499.0
2015-10-19 13:50:00,122.4,122.53,122.37,122.52,8225.0,97.1902,97.2935,97.1664,97.2855,8225.0
2015-10-19 13:55:00,122.51,122.54,122.47,122.54,15416.0,97.2776,97.3014,97.2458,97.3014,15416.0
2015-10-19 14:00:00,122.54,122.6,122.44,122.58,20655.0,97.3014,97.3491,97.222,97.3332,20655.0
2015-10-19 14:05:00,122.58,122.61,122.5,122.58,10732.0,97.3332,97.357,97.2697,97.3332,10732.0
2015-10-19 14:10:00,122.58,122.66,122.51,122.66,16262.0,97.3332,97.3967,97.2776,97.3967,16262.0
2015-10-19 14:15:00,122.67,122.69,122.51,122.59,24113.0,97.4046,97.4205,97.2776,97.3411,24113.0
2015-10-19 14:20:00,122.57,122.63,122.51,122.55,14952.0,97.3252,97.3729,97.2776,97.3094,14952.0
2015-10-19 14:25:00,122.53,122.57,122.5,122.52,18914.0,97.2935,97.3252,97.2697,97.2855,18914.0
2015-10-19 14:30:00,122.53,122.64,122.52,122.56,59343.0,97.2935,97.3808,97.2855,97.3173,59343.0
2015-10-19 14:35:00,122.56,122.76,122.55,122.65,14152.0,97.3173,97.4761,97.3094,97.3888,14152.0
2015-10-19 14:40:00,122.65,122.69,122.62,122.64,13356.0,97.3888,97.4205,97.3649,97.3808,13356.0
2015-10-19 14:45:00,122.64,122.68,122.57,122.61,15880.0,97.3808,97.4126,97.3252,97.357,15880.0
2015-10-19 14:50:00,122.6,122.68,122.56,122.67,12448.0,97.3491,97.4126,97.3173,97.4046,12448.0
2015-10-19 14:55:00,122.65,122.75,122.64,122.72,18624.0,97.3888,97.4682,97.3808,97.4443,18624.0
2015-10-19 15:00:00,122.72,122.88,122.7,122.83,24548.0,97.4443,97.5714,97.4285,97.5317,24548.0
2015-10-19 15:05:00,122.84,122.86,122.75,122.78,26235.0,97.5396,97.5555,97.4682,97.492,26235.0
2015-10-19 15:10:00,122.76,122.83,122.75,122.79,29288.0,97.4761,97.5317,97.4682,97.4999,29288.0
2015-10-19 15:15:00,122.8,122.87,122.79,122.84,16641.0,97.5079,97.5634,97.4999,97.5396,16641.0
2015-10-19 15:20:00,122.84,122.91,122.82,122.84,24437.0,97.5396,97.5952,97.5237,97.5396,24437.0
2015-10-19 15:25:00,122.85,122.94,122.82,122.82,23183.0,97.5476,97.619,97.5237,97.5237,23183.0
2015-10-19 15:30:00,122.82,122.88,122.81,122.82,27192.0,97.5237,97.5714,97.5158,97.5237,27192.0
2015-10-19 15:35:00,122.81,122.9,122.81,122.82,26755.0,97.5158,97.5873,97.5158,97.5237,26755.0
2015-10-19 15:40:00,122.82,122.92,122.78,122.9,55327.0,97.5237,97.6031,97.492,97.5873,55327.0
2015-10-19 15:45:00,122.88,122.92,122.79,122.88,44401.0,97.5714,97.6031,97.4999,97.5714,44401.0
2015-10-19 15:50:00,122.88,122.95,122.86,122.93,49948.0,97.5714,97.627,97.5555,97.6111,49948.0
2015-10-19 15:55:00,122.92,123.2,122.91,123.15,165526.0,97.6031,97.8255,97.5952,97.7858,165526.0
2015-10-20 09:30:00,122.89,123.08,122.66,122.81,61514.0,97.5793,97.7302,97.3967,97.5158,61514.0
2015-10-20 09:35:00,122.82,122.84,122.57,122.75,62297.0,97.5237,97.5396,97.3252,97.4682,62297.0
2015-10-20 09:40:00,122.72,123.03,122.7,123.03,60462.0,97.4443,97.6905,97.4285,97.6905,60462.0
2015-10-20 09:45:00,123.01,123.17,123.0,123.04,64749.0,97.6746,97.8017,97.6667,97.6984,64749.0
2015-10-20 09:50:00,123.05,123.05,122.89,122.99,54565.0,97.7064,97.7064,97.5793,97.6587,54565.0
2015-10-20 09:55:00,123.01,123.02,122.88,122.97,52660.0,97.6746,97.6825,97.5714,97.6428,52660.0
2015-10-20 10:00:00,122.97,123.01,122.86,122.86,22807.0,97.6428,97.6746,97.5555,97.5555,22807.0
2015-10-20 10:05:00,122.89,122.93,122.8,122.81,28830.0,97.5793,97.6111,97.5079,97.5158,28830.0
2015-10-20 10:10:00,122.81,122.87,122.7,122.75,26076.0,97.5158,97.5634,97.4285,97.4682,26076.0
2015-10-20 10:15:00,122.73,122.84,122.72,122.79,35720.0,97.4523,97.5396,97.4443,97.4999,35720.0
2015-10-20 10:20:00,122.8,122.89,122.71,122.71,25391.0,97.5079,97.5793,97.4364,97.4364,25391.0
2015-10-20 10:25:00,122.71,122.84,122.69,122.76,48932.0,97.4364,97.5396,97.4205,97.4761,48932.0
2015-10-20 10:30:00,122.75,122.82,122.58,122.73,35766.0,97.4682,97.5237,97.3332,97.4523,35766.0
2015-10-20 10:35:00,122.74,122.75,122.62,122.64,28968.0,97.4602,97.4682,97.3649,97.3808,28968.0
2015-10-20 10:40:00,122.64,122.96,122.64,122.92,40620.0,97.3808,97.6349,97.3808,97.6031,40620.0
2015-10-20 10:45:00,122.93,122.98,122.85,122.92,51877.0,97.6111,97.6508,97.5476,97.6031,51877.0
2015-10-20 10:50:00,122.92,123.01,122.9,122.92,18912.0,97.6031,97.6746,97.5873,97.6031,18912.0
2015-10-20 10:55:00,122.91,122.93,122.84,122.87,18322.0,97.5952,97.6111,97.5396,97.5634,18322.0
2015-10-20 11:00:00,122.87,122.88,122.71,122.72,17126.0,97.5634,97.5714,97.4364,97.4443,17126.0
2015-10-20 11:05:00,122.73,122.73,122.57,122.62,22576.0,97.4523,97.4523,97.3252,97.3649,22576.0
2015-10-20 11:10:00,122.64,122.64,122.42,122.56,44396.0,97.3808,97.3808,97.2061,97.3173,44396.0
2015-10-20 11:15:00,122.54,122.6,122.48,122.5,28366.0,97.3014,97.3491,97.2538,97.2697,28366.0
2015-10-20 11:20:00,122.48,122.54,122.45,122.52,40732.0,97.2538,97.3014,97.2299,97.2855,40732.0
2015-10-20 11:25:00,122.51,122.6,122.51,122.58,19908.0,97.2776,97.3491,97.2776,97.3332,19908.0
2015-10-20 11:30:00,122.58,122.6,122.4,122.4,26427.0,97.3332,97.3491,97.1902,97.1902,26427.0
2015-10-20 11:35:00,122.4,122.48,122.35,122.47,24165.0,97.1902,97.2538,97.1505,97.2458,24165.0
2015-10-20 11:40:00,122.47,122.62,122.42,122.55,26606.0,97.2458,97.3649,97.2061,97.3094,26606.0
2015-10-20 11:45:00,122.54,122.58,122.47,122.52,16559.0,97.3014,97.3332,97.2458,97.2855,16559.0
2015-10-20 11:50:00,122.52,122.64,122.51,122.53,24523.0,97.2855,97.3808,97.2776,97.2935,24523.0
2015-10-20 11:55:00,122.54,122.72,122.44,122.66,23584.0,97.3014,97.4443,97.222,97.3967,23584.0
2015-10-20 12:00:00,122.63,122.66,122.54,122.59,15327.0,97.3729,97.3967,97.3014,97.3411,15327.0
2015-10-20 12:05:00,122.63,122.74,122.62,122.73,13594.0,97.3729,97.4602,97.3649,97.4523,13594.0
2015-10-20 12:10:00,122.74,122.76,122.66,122.68,24190.0,97.4602,97.4761,97.3967,97.4126,24190.0
2015-10-20 12:15:00,122.67,122.77,122.65,122.65,19602.0,97.4046,97.484,97.3888,97.3888,19602.0
2015-10-20 12:20:00,122.65,122.73,122.61,122.61,20165.0,97.3888,97.4523,97.357,97.357,20165.0
2015-10-20 12:25:00,122.6,122.8,122.55,122.76,16025.0,97.3491,97.5079,97.3094,97.4761,16025.0
2015-10-20 12:30:00,122.76,122.76,122.63,122.63,14354.0,97.4761,97.4761,97.3729,97.3729,14354.0
2015-10-20 12:35:00,122.66,122.71,122.56,122.68,22603.0,97.3967,97.4364,97.3173,97.4126,22603.0
2015-10-20 12:40:00,122.7,122.83,122.68,122.78,17439.0,97.4285,97.5317,97.4126,97.492,17439.0
2015-10-20 12:45:00,122.76,122.85,122.75,122.75,16883.0,97.4761,97.5476,97.4682,97.4682,16883.0
2015-10-20 12:50:00,122.76,122.76,122.69,122.74,18166.0,97.4761,97.4761,97.4205,97.4602,18166.0
2015-10-20 12:55:00,122.74,122.78,122.62,122.78,12620.0,97.4602,97.492,97.3649,97.492,12620.0
2015-10-20 13:00:00,122.77,122.79,122.69,122.72,13471.0,97.484,97.4999,97.4205,97.4443,13471.0
2015-10-20 13:05:00,122.71,122.81,122.67,122.69,16831.0,97.4364,97.5158,97.4046,97.4205,16831.0
2015-10-20 13:10:00,122.7,122.88,122.7,122.88,17148.0,97.4285,97.5714,97.4285,97.5714,17148.0
2015-10-20 13:15:00,122.86,122.96,122.86,122.87,21126.0,97.5555,97.6349,97.5555,97.5634,21126.0
2015-10-20 13:20:00,122.87,122.89,122.78,122.8,18098.0,97.5634,97.5793,97.492,97.5079,18098.0
2015-10-20 13:25:00,122.77,122.8,122.67,122.8,16108.0,97.484,97.5079,97.4046,97.5079,16108.0
2015-10-20 13:30:00,122.81,122.81,122.68,122.77,16413.0,97.5158,97.5158,97.4126,97.484,16413.0
2015-10-20 13:35:00,122.77,122.77,122.68,122.73,15140.0,97.484,97.484,97.4126,97.4523,15140.0
2015-10-20 13:40:00,122.74,122.82,122.67,122.69,21097.0,97.4602,97.5237,97.4046,97.4205,21097.0
2015-10-20 13:45:00,122.68,122.8,122.64,122.78,28031.0,97.4126,97.5079,97.3808,97.492,28031.0
2015-10-20 13:50:00,122.77,122.85,122.66,122.85,22268.0,97.484,97.5476,97.3967,97.5476,22268.0
2015-10-20 13:55:00,122.83,122.87,122.8,122.81,11930.0,97.5317,97.5634,97.5079,97.5158,11930.0
2015-10-20 14:00:00,122.8,122.91,122.72,122.83,14776.0,97.5079,97.5952,97.4443,97.5317,14776.0
2015-10-20 14:05:00,122.83,122.88,122.77,122.77,18448.0,97.5317,97.5714,97.484,97.484,18448.0
2015-10-20 14:10:00,122.77,122.94,122.75,122.91,21697.0,97.484,97.619,97.4682,97.5952,21697.0
2015-10-20 14:15:00,122.89,122.94,122.84,122.94,17119.0,97.5793,97.619,97.5396,97.619,17119.0
2015-10-20 14:20:00,122.95,122.97,122.86,122.92,28731.0,97.627,97.6428,97.5555,97.6031,28731.0
2015-10-20 14:25:00,122.92,123.04,122.89,123.02,24869.0,97.6031,97.6984,97.5793,97.6825,24869.0
2015-10-20 14:30:00,123.02,123.08,122.95,122.95,23452.0,97.6825,97.7302,97.627,97.627,23452.0
2015-10-20 14:35:00,122.95,122.97,122.88,122.93,19978.0,97.627,97.6428,97.5714,97.6111,19978.0
2015-10-20 14:40:00,122.93,123.1,122.93,122.95,26031.0,97.6111,97.7461,97.6111,97.627,26031.0
2015-10-20 14:45:00,122.96,123.03,122.9,123.0,17296.0,97.6349,97.6905,97.5873,97.6667,17296.0
2015-10-20 14:50:00,123.01,123.14,122.99,123.08,35006.0,97.6746,97.7778,97.6587,97.7302,35006.0
2015-10-20 14:55:00,123.09,123.16,123.01,123.13,29204.0,97.7381,97.7937,97.6746,97.7699,29204.0
2015-10-20 15:00:00,123.13,123.17,123.02,123.06,28784.0,97.7699,97.8017,97.6825,97.7143,28784.0
2015-10-20 15:05:00,123.06,123.07,122.96,122.96,31769.0,97.7143,97.7223,97.6349,97.6349,31769.0
2015-10-20 15:10:00,122.99,123.06,122.94,122.94,42889.0,97.6587,97.7143,97.619,97.619,42889.0
2015-10-20 15:15:00,122.95,123.01,122.8,122.81,50187.0,97.627,97.6746,97.5079,97.5158,50187.0
2015-10-20 15:20:00,122.82,122.98,122.82,122.95,45206.0,97.5237,97.6508,97.5237,97.627,45206.0
2015-10-20 15:25:00,122.95,123.02,122.86,122.89,70331.0,97.627,97.6825,97.5555,97.5793,70331.0
2015-10-20 15:30:00,122.91,122.93,122.81,122.84,39192.0,97.5952,97.6111,97.5158,97.5396,39192.0
2015-10-20 15:35:00,122.84,122.91,122.81,122.86,28540.0,97.5396,97.5952,97.5158,97.5555,28540.0
2015-10-20 15:40:00,122.86,123.02,122.84,122.92,62234.0,97.5555,97.6825,97.5396,97.6031,62234.0
2015-10-20 15:45:00,122.93,122.94,122.76,122.84,61858.0,97.6111,97.619,97.4761,97.5396,61858.0
2015-10-20 15:50:00,122.83,122.92,122.81,122.89,49823.0,97.5317,97.6031,97.5158,97.5793,49823.0
2015-10-20 15:55:00,122.89,122.97,122.8,122.89,159938.0,97.5793,97.6428,97.5079,97.5793,159938.0
2015-10-21 09:30:00,123.29,123.5,123.13,123.13,87217.0,97.8969,98.0637,97.7699,97.7699,87217.0
2015-10-21 09:35:00,123.11,123.22,123.0,123.13,62698.0,97.754,97.8414,97.6667,97.7699,62698.0
2015-10-21 09:40:00,123.09,123.34,123.08,123.32,43218.0,97.7381,97.9366,97.7302,97.9208,43218.0
2015-10-21 09:45:00,123.34,123.49,123.27,123.46,38865.0,97.9366,98.0557,97.8811,98.0319,38865.0
2015-10-21 09:50:00,123.47,123.51,123.18,123.19,39081.0,98.0399,98.0716,97.8096,97.8175,39081.0
2015-10-21 09:55:00,123.2,123.52,123.18,123.48,49008.0,97.8255,98.0796,97.8096,98.0478,49008.0
2015-10-21 10:00:00,123.5,123.51,123.24,123.3,74291.0,98.0637,98.0716,97.8572,97.9049,74291.0
2015-10-21 10:05:00,123.29,123.34,123.21,123.34,37738.0,97.8969,97.9366,97.8334,97.9366,37738.0
2015-10-21 10:10:00,123.35,123.38,123.27,123.33,25034.0,97.9446,97.9684,97.8811,97.9287,25034.0
2015-10-21 10:15:00,123.33,123.36,123.22,123.3,36540.0,97.9287,97.9525,97.8414,97.9049,36540.0
2015-10-21 10:20:00,123.3,123.32,123.22,123.24,20249.0,97.9049,97.9208,97.8414,97.8572,20249.0
2015-10-21 10:25:00,123.24,123.28,123.13,123.26,28193.0,97.8572,97.889,97.7699,97.8731,28193.0
2015-10-21 10:30:00,123.24,123.31,123.19,123.21,25273.0,97.8572,97.9128,97.8175,97.8334,25273.0
2015-10-21 10:35:00,123.19,123.46,123.18,123.37,34983.0,97.8175,98.0319,97.8096,97.9605,34983.0
2015-10-21 10:40:00,123.38,123.57,123.35,123.57,26200.0,97.9684,98.1193,97.9446,98.1193,26200.0
2015-10-21 10:45:00,123.55,123.59,123.35,123.35,31976.0,98.1034,98.1352,97.9446,97.9446,31976.0
2015-10-21 10:50:00,123.37,123.53,123.36,123.48,27272.0,97.9605,98.0875,97.9525,98.0478,27272.0
2015-10-21 10:55:00,123.47,123.58,123.45,123.45,31083.0,98.0399,98.1272,98.024,98.024,31083.0
2015-10-21 11:00:00,123.47,123.53,123.41,123.47,17370.0,98.0399,98.0875,97.9922,98.0399,17370.0
2015-10-21 11:05:00,123.47,123.47,123.21,123.21,20966.0,98.0399,98.0399,97.8334,97.8334,20966.0
2015-10-21 11:10:00,123.22,123.29,123.2,123.28,17105.0,97.8414,97.8969,97.8255,97.889,17105.0
2015-10-21 11:15:00,123.3,123.4,123.27,123.32,18666.0,97.9049,97.9843,97.8811,97.9208,18666.0
2015-10-21 11:20:00,123.31,123.42,123.25,123.42,21922.0,97.9128,98.0002,97.8652,98.0002,21922.0
2015-10-21 11:25:00,123.41,123.46,123.33,123.33,15413.0,97.9922,98.0319,97.9287,97.9287,15413.0
2015-10-21 11:30:00,123.35,123.53,123.29,123.51,20830.0,97.9446,98.0875,97.8969,98.0716,20830.0
2015-10-21 11:35:00,123.51,123.66,123.5,123.59,31022.0,98.0716,98.1907,98.0637,98.1352,31022.0
2015-10-21 11:40:00,123.59,123.6,123.47,123.56,19435.0,98.1352,98.1431,98.0399,98.1113,19435.0
2015-10-21 11:45:00,123.54,123.57,123.47,123.47,14227.0,98.0954,98.1193,98.0399,98.0399,14227.0
2015-10-21 11:50:00,123.46,123.65,123.44,123.51,15762.0,98.0319,98.1828,98.016,98.0716,15762.0
2015-10-21 11:55:00,123.51,123.66,123.51,123.61,21549.0,98.0716,98.1907,98.0716,98.151,21549.0
2015-10-21 12:00:00,123.61,123.66,123.49,123.52,17692.0,98.151,98.1907,98.0557,98.0796,17692.0
2015-10-21 12:05:00,123.52,123.61,123.52,123.54,12301.0,98.0796,98.151,98.0796,98.0954,12301.0
2015-10-21 12:10:00,123.55,123.66,123.48,123.65,21707.0,98.1034,98.1907,98.0478,98.1828,21707.0
2015-10-21 12:15:00,123.64,123.64,123.42,123.44,35037.0,98.1749,98.1749,98.0002,98.016,35037.0
2015-10-21 12:20:00,123.43,123.56,123.43,123.54,13082.0,98.0081,98.1113,98.0081,98.0954,13082.0
2015-10-21 12:25:00,123.52,123.54,123.42,123.52,19154.0,98.0796,98.0954,98.0002,98.0796,19154.0
2015-10-21 12:30:00,123.52,123.6,123.49,123.57,17984.0,98.0796,98.1431,98.0557,98.1193,17984.0
2015-10-21 12:35:00,123.58,123.67,123.55,123.64,18833.0,98.1272,98.1987,98.1034,98.1749,18833.0
2015-10-21 12:40:00,123.63,123.66,123.53,123.57,16652.0,98.1669,98.1907,98.0875,98.1193,16652.0
2015-10-21 12:45:00,123.58,123.62,123.5,123.61,18169.0,98.1272,98.159,98.0637,98.151,18169.0
2015-10-21 12:50:00,123.59,123.6,123.5,123.59,20710.0,98.1352,98.1431,98.0637,98.1352,20710.0
2015-10-21 12:55:00,123.59,123.62,123.34,123.37,21051.0,98.1352,98.159,97.9366,97.9605,21051.0
2015-10-21 13:00:00,123.33,123.34,123.23,123.3,37061.0,97.9287,97.9366,97.8493,97.9049,37061.0
2015-10-21 13:05:00,123.3,123.32,123.22,123.23,28804.0,97.9049,97.9208,97.8414,97.8493,28804.0
2015-10-21 13:10:00,123.22,123.26,123.16,123.26,16063.0,97.8414,97.8731,97.7937,97.8731,16063.0
2015-10-21 13:15:00,123.27,123.28,123.07,123.1,53101.0,97.8811,97.889,97.7223,97.7461,53101.0
2015-10-21 13:20:00,123.08,123.16,123.07,123.1,33590.0,97.7302,97.7937,97.7223,97.7461,33590.0
2015-10-21 13:25:00,123.07,123.09,122.79,122.81,42992.0,97.7223,97.7381,97.4999,97.5158,42992.0
2015-10-21 13:30:00,122.81,122.97,122.75,122.91,31953.0,97.5158,97.6428,97.4682,97.5952,31953.0
2015-10-21 13:35:00,122.92,122.92,122.75,122.76,27562.0,97.6031,97.6031,97.4682,97.4761,27562.0
2015-10-21 13:40:00,122.76,122.95,122.75,122.89,29110.0,97.4761,97.627,97.4682,97.5793,29110.0
2015-10-21 13:45:00,122.88,122.94,122.83,122.86,27247.0,97.5714,97.619,97.5317,97.5555,27247.0
2015-10-21 13:50:00,122.86,122.95,122.77,122.93,21960.0,97.5555,97.627,97.484,97.6111,21960.0
2015-10-21 13:55:00,122.94,122.98,122.84,122.84,25916.0,97.619,97.6508,97.5396,97.5396,25916.0
2015-10-21 14:00:00,122.84,122.91,122.75,122.86,34887.0,97.5396,97.5952,97.4682,97.5555,34887.0
2015-10-21 14:05:00,122.87,123.06,122.81,123.02,33142.0,97.5634,97.7143,97.5158,97.6825,33142.0
2015-10-21 14:10:00,122.99,123.09,122.96,123.09,17857.0,97.6587,97.7381,97.6349,97.7381,17857.0
2015-10-21 14:15:00,123.07,123.18,123.04,123.17,18071.0,97.7223,97.8096,97.6984,97.8017,18071.0
2015-10-21 14:20:00,123.18,123.19,123.11,123.14,21079.0,97.8096,97.8175,97.754,97.7778,21079.0
2015-10-21 14:25:00,123.14,123.33,123.1,123.27,36261.0,97.7778,97.9287,97.7461,97.8811,36261.0
2015-10-21 14:30:00,123.28,123.39,123.26,123.34,27085.0,97.889,97.9763,97.8731,97.9366,27085.0
2015-10-21 14:35:00,123.36,123.66,123.36,123.63,44120.0,97.9525,98.1907,97.9525,98.1669,44120.0
2015-10-21 14:40:00,123.62,123.67,123.58,123.62,28417.0,98.159,98.1987,98.1272,98.159,28417.0
2015-10-21 14:45:00,123.64,123.73,123.56,123.66,35513.0,98.1749,98.2463,98.1113,98.1907,35513.0
2015-10-21 14:50:00,123.67,123.7,123.6,123.64,40281.0,98.1987,98.2225,98.1431,98.1749,40281.0
2015-10-21 14:55:00,123.64,123.68,123.52,123.57,45492.0,98.1749,98.2066,98.0796,98.1193,45492.0
2015-10-21 15:00:00,123.58,123.78,123.58,123.73,38339.0,98.1272,98.286,98.1272,98.2463,38339.0
2015-10-21 15:05:00,123.73,124.02,123.7,124.02,124242.0,98.2463,98.4766,98.2225,98.4766,124242.0
2015-10-21 15:10:00,124.02,124.02,123.7,123.73,53828.0,98.4766,98.4766,98.2225,98.2463,53828.0
2015-10-21 15:15:00,123.71,123.71,123.53,123.59,56598.0,98.2304,98.2304,98.0875,98.1352,56598.0
2015-10-21 15:20:00,123.58,123.74,123.55,123.64,52320.0,98.1272,98.2543,98.1034,98.1749,52320.0
2015-10-21 15:25:00,123.67,123.77,123.6,123.75,41988.0,98.1987,98.2781,98.1431,98.2622,41988.0
2015-10-21 15:30:00,123.74,123.75,123.62,123.66,55092.0,98.2543,98.2622,98.159,98.1907,55092.0
2015-10-21 15:35:00,123.67,123.67,123.43,123.56,50054.0,98.1987,98.1987,98.0081,98.1113,50054.0
2015-10-21 15:40:00,123.56,123.56,123.33,123.39,53149.0,98.1113,98.1113,97.9287,97.9763,53149.0
2015-10-21 15:45:00,123.37,123.43,123.24,123.38,79592.0,97.9605,98.0081,97.8572,97.9684,79592.0
2015-10-21 15:50:00,123.4,123.41,123.28,123.41,112019.0,97.9843,97.9922,97.889,97.9922,112019.0
2015-10-21 15:55:00,123.4,123.44,123.23,123.31,222153.0,97.9843,98.016,97.8493,97.9128,222153.0
2015-10-22 09:30:00,123.9,124.36,123.42,123.5,151838.0,98.3813,98.7466,98.0002,98.0637,151838.0
2015-10-22 09:35:00,123.48,123.49,122.91,123.02,101670.0,98.0478,98.0557,97.5952,97.6825,101670.0
2015-10-22 09:40:00,123.06,123.12,122.88,122.92,110565.0,97.7143,97.762,97.5714,97.6031,110565.0
2015-10-22 09:45:00,122.93,123.33,122.93,123.25,83658.0,97.6111,97.9287,97.6111,97.8652,83658.0
2015-10-22 09:50:00,123.26,123.38,123.13,123.32,69931.0,97.8731,97.9684,97.7699,97.9208,69931.0
2015-10-22 09:55:00,123.32,123.42,123.18,123.21,42838.0,97.9208,98.0002,97.8096,97.8334,42838.0
2015-10-22 10:00:00,123.22,123.36,123.14,123.23,46462.0,97.8414,97.9525,97.7778,97.8493,46462.0
2015-10-22 10:05:00,123.22,123.4,123.19,123.21,49121.0,97.8414,97.9843,97.8175,97.8334,49121.0
2015-10-22 10:10:00,123.21,123.23,123.02,123.05,45172.0,97.8334,97.8493,97.6825,97.7064,45172.0
2015-10-22 10:15:00,123.03,123.36,123.0,123.35,118934.0,97.6905,97.9525,97.6667,97.9446,118934.0
2015-10-22 10:20:00,123.34,123.35,123.13,123.25,51312.0,97.9366,97.9446,97.7699,97.8652,51312.0
2015-10-22 10:25:00,123.24,123.31,123.11,123.28,83758.0,97.8572,97.9128,97.754,97.889,83758.0
2015-10-22 10:30:00,123.31,123.53,123.29,123.37,82706.0,97.9128,98.0875,97.8969,97.9605,82706.0
2015-10-22 10:35:00,123.37,123.44,123.27,123.29,149728.0,97.9605,98.016,97.8811,97.8969,149728.0
2015-10-22 10:40:00,123.28,123.37,123.17,123.33,73122.0,97.889,97.9605,97.8017,97.9287,73122.0
2015-10-22 10:45:00,123.33,123.43,123.22,123.23,131188.0,97.9287,98.0081,97.8414,97.8493,131188.0
2015-10-22 10:50:00,123.23,123.24,123.1,123.12,52979.0,97.8493,97.8572,97.7461,97.762,52979.0
2015-10-22 10:55:00,123.13,123.32,123.11,123.26,69894.0,97.7699,97.9208,97.754,97.8731,69894.0
2015-10-22 11:00:00,123.25,123.29,123.19,123.19,56605.0,97.8652,97.8969,97.8175,97.8175,56605.0
2015-10-22 11:05:00,123.18,123.23,123.1,123.13,37921.0,97.8096,97.8493,97.7461,97.7699,37921.0
2015-10-22 11:10:00,123.13,123.16,123.01,123.16,44773.0,97.7699,97.7937,97.6746,97.7937,44773.0
2015-10-22 11:15:00,123.16,123.18,122.96,122.97,50159.0,97.7937,97.8096,97.6349,97.6428,50159.0
2015-10-22 11:20:00,122.96,123.0,122.9,122.99,49451.0,97.6349,97.6667,97.5873,97.6587,49451.0
2015-10-22 11:25:00,123.0,123.03,122.94,122.99,29527.0,97.6667,97.6905,97.619,97.6587,29527.0
2015-10-22 11:30:00,123.0,123.02,122.91,122.94,44236.0,97.6667,97.6825,97.5952,97.619,44236.0
2015-10-22 11:35:00,122.95,123.05,122.92,123.04,45586.0,97.627,97.7064,97.6031,97.6984,45586.0
2015-10-22 11:40:00,123.04,123.2,123.01,123.19,28706.0,97.6984,97.8255,97.6746,97.8175,28706.0
2015-10-22 11:45:00,123.19,123.34,123.18,123.32,47245.0,97.8175,97.9366,97.8096,97.9208,47245.0
2015-10-22 11:50:00,123.32,123.56,123.31,123.48,70462.0,97.9208,98.1113,97.9128,98.0478,70462.0
2015-10-22 11:55:00,123.49,123.54,123.38,123.4,55316.0,98.0557,98.0954,97.9684,97.9843,55316.0
2015-10-22 12:00:00,123.41,123.42,123.16,123.26,75768.0,97.9922,98.0002,97.7937,97.8731,75768.0
2015-10-22 12:05:00,123.25,123.25,123.02,123.17,64096.0,97.8652,97.8652,97.6825,97.8017,64096.0
2015-10-22 12:10:00,123.17,123.43,123.17,123.38,41166.0,97.8017,98.0081,97.8017,97.9684,41166.0
2015-10-22 12:15:00,123.38,123.52,123.35,123.5,44791.0,97.9684,98.0796,97.9446,98.0637,44791.0
2015-10-22 12:20:00,123.49,123.69,123.49,123.67,62181.0,98.0557,98.2146,98.0557,98.1987,62181.0
2015-10-22 12:25:00,123.68,123.87,123.67,123.77,53800.0,98.2066,98.3575,98.1987,98.2781,53800.0
2015-10-22 12:30:00,123.79,123.84,123.68,123.71,56581.0,98.294,98.3337,98.2066,98.2304,56581.0
2015-10-22 12:35:00,123.7,123.72,123.61,123.64,57563.0,98.2225,98.2384,98.151,98.1749,57563.0
2015-10-22 12:40:00,123.65,123.78,123.63,123.64,51868.0,98.1828,98.286,98.1669,98.1749,51868.0
2015-10-22 12:45:00,123.64,123.77,123.63,123.73,50041.0,98.1749,98.2781,98.1669,98.2463,50041.0
2015-10-22 12:50:00,123.7,123.77,123.64,123.77,53316.0,98.2225,98.2781,98.1749,98.2781,53316.0
2015-10-22 12:55:00,123.77,123.95,123.71,123.91,43222.0,98.2781,98.421,98.2304,98.3892,43222.0
2015-10-22 13:00:00,123.92,123.93,123.74,123.77,44111.0,98.3972,98.4051,98.2543,98.2781,44111.0
2015-10-22 13:05:00,123.78,123.9,123.78,123.84,36095.0,98.286,98.3813,98.286,98.3337,36095.0
2015-10-22 13:10:00,123.84,124.04,123.84,124.03,27256.0,98.3337,98.4925,98.3337,98.4845,27256.0
2015-10-22 13:15:00,124.03,124.11,123.95,123.97,53621.0,98.4845,98.5481,98.421,98.4369,53621.0
2015-10-22 13:20:00,123.96,124.0,123.88,123.89,50099.0,98.4289,98.4607,98.3654,98.3734,50099.0
2015-10-22 13:25:00,123.88,123.88,123.65,123.73,39663.0,98.3654,98.3654,98.1828,98.2463,39663.0
2015-10-22 13:30:00,123.74,123.79,123.69,123.73,42512.0,98.2543,98.294,98.2146,98.2463,42512.0
2015-10-22 13:35:00,123.73,123.97,123.7,123.95,27635.0,98.2463,98.4369,98.2225,98.421,27635.0
2015-10-22 13:40:00,123.97,124.0,123.92,123.95,33691.0,98.4369,98.4607,98.3972,98.421,33691.0
2015-10-22 13:45:00,123.95,124.01,123.93,123.96,33256.0,98.421,98.4686,98.4051,98.4289,33256.0
2015-10-22 13:50:00,123.96,124.06,123.9,123.99,28240.0,98.4289,98.5083,98.3813,98.4528,28240.0
2015-10-22 13:55:00,123.99,124.07,123.98,123.99,32906.0,98.4528,98.5163,98.4448,98.4528,32906.0
2015-10-22 14:00:00,123.97,124.06,123.83,123.83,56486.0,98.4369,98.5083,98.3257,98.3257,56486.0
2015-10-22 14:05:00,123.83,123.84,123.7,123.75,43716.0,98.3257,98.3337,98.2225,98.2622,43716.0
2015-10-22 14:10:00,123.76,123.92,123.74,123.88,43255.0,98.2701,98.3972,98.2543,98.3654,43255.0
2015-10-22 14:15:00,123.87,123.94,123.75,123.88,52372.0,98.3575,98.4131,98.2622,98.3654,52372.0
2015-10-22 14:20:00,123.89,123.96,123.82,123.85,35199.0,98.3734,98.4289,98.3178,98.3416,35199.0
2015-10-22 14:25:00,123.86,124.04,123.86,123.97,55965.0,98.3495,98.4925,98.3495,98.4369,55965.0
2015-10-22 14:30:00,123.98,123.98,123.74,123.78,36879.0,98.4448,98.4448,98.2543,98.286,36879.0
2015-10-22 14:35:00,123.78,124.0,123.78,123.98,35334.0,98.286,98.4607,98.286,98.4448,35334.0
2015-10-22 14:40:00,124.0,124.03,123.88,123.92,47758.0,98.4607,98.4845,98.3654,98.3972,47758.0
2015-10-22 14:45:00,123.92,124.0,123.85,124.0,91553.0,98.3972,98.4607,98.3416,98.4607,91553.0
2015-10-22 14:50:00,124.0,124.24,123.99,124.19,53339.0,98.4607,98.6513,98.4528,98.6116,53339.0
2015-10-22 14:55:00,124.19,124.36,124.18,124.34,60932.0,98.6116,98.7466,98.6036,98.7307,60932.0
2015-10-22 15:00:00,124.34,124.45,124.28,124.44,69305.0,98.7307,98.818,98.683,98.8101,69305.0
2015-10-22 15:05:00,124.44,124.44,124.1,124.11,39064.0,98.8101,98.8101,98.5401,98.5481,39064.0
2015-10-22 15:10:00,124.13,124.13,124.06,124.08,44407.0,98.5639,98.5639,98.5083,98.5242,44407.0
2015-10-22 15:15:00,124.09,124.18,124.05,124.12,67376.0,98.5322,98.6036,98.5004,98.556,67376.0
2015-10-22 15:20:00,124.11,124.23,124.01,124.2,71319.0,98.5481,98.6433,98.4686,98.6195,71319.0
2015-10-22 15:25:00,124.19,124.48,124.19,124.45,55533.0,98.6116,98.8418,98.6116,98.818,55533.0
2015-10-22 15:30:00,124.46,124.48,124.31,124.31,70747.0,98.826,98.8418,98.7069,98.7069,70747.0
2015-10-22 15:35:00,124.32,124.37,124.23,124.25,59023.0,98.7148,98.7545,98.6433,98.6592,59023.0
2015-10-22 15:40:00,124.25,124.33,124.21,124.32,83342.0,98.6592,98.7227,98.6275,98.7148,83342.0
2015-10-22 15:45:00,124.33,124.4,124.13,124.15,126326.0,98.7227,98.7783,98.5639,98.5798,126326.0
2015-10-22 15:50:00,124.17,124.26,124.16,124.23,109184.0,98.5957,98.6672,98.5878,98.6433,109184.0
2015-10-22 15:55:00,124.23,124.42,124.22,124.39,158261.0,98.6433,98.7942,98.6354,98.7704,158261.0
2015-10-23 09:30:00,125.01,125.4,124.79,125.28,193419.0,99.2627,99.5724,99.088,99.4771,193419.0
2015-10-23 09:35:00,125.27,125.62,124.99,125.38,110274.0,99.4691,99.747,99.2468,99.5565,110274.0
2015-10-23 09:40:00,125.35,125.75,125.28,125.7,68071.0,99.5327,99.8503,99.4771,99.8106,68071.0
2015-10-23 09:45:00,125.68,125.71,125.4,125.52,71381.0,99.7947,99.8185,99.5724,99.6676,71381.0
2015-10-23 09:50:00,125.55,125.61,125.3,125.3,81944.0,99.6915,99.7391,99.493,99.493,81944.0
2015-10-23 09:55:00,125.31,125.47,125.31,125.44,62409.0,99.5009,99.6279,99.5009,99.6041,62409.0
2015-10-23 10:00:00,125.44,125.57,125.37,125.52,66923.0,99.6041,99.7073,99.5485,99.6676,66923.0
2015-10-23 10:05:00,125.52,125.57,125.18,125.27,87402.0,99.6676,99.7073,99.3977,99.4691,87402.0
2015-10-23 10:10:00,125.29,125.32,124.89,124.93,121132.0,99.485,99.5088,99.1674,99.1992,121132.0
2015-10-23 10:15:00,124.93,124.95,124.76,124.79,43804.0,99.1992,99.215,99.0642,99.088,43804.0
2015-10-23 10:20:00,124.79,124.85,124.58,124.62,71348.0,99.088,99.1356,98.9212,98.953,71348.0
2015-10-23 10:25:00,124.61,124.61,124.17,124.24,79734.0,98.9451,98.9451,98.5957,98.6513,79734.0
2015-10-23 10:30:00,124.24,124.34,124.09,124.1,94733.0,98.6513,98.7307,98.5322,98.5401,94733.0
2015-10-23 10:35:00,124.11,124.13,123.71,123.71,108706.0,98.5481,98.5639,98.2304,98.2304,108706.0
2015-10-23 10:40:00,123.74,123.97,123.68,123.97,90308.0,98.2543,98.4369,98.2066,98.4369,90308.0
2015-10-23 10:45:00,123.97,124.08,123.72,123.77,55623.0,98.4369,98.5242,98.2384,98.2781,55623.0
2015-10-23 10:50:00,123.77,123.88,123.68,123.7,65745.0,98.2781,98.3654,98.2066,98.2225,65745.0
2015-10-23 10:55:00,123.7,123.71,123.4,123.44,84129.0,98.2225,98.2304,97.9843,98.016,84129.0
2015-10-23 11:00:00,123.48,123.81,123.38,123.7,55076.0,98.0478,98.3098,97.9684,98.2225,55076.0
2015-10-23 11:05:00,123.71,124.04,123.64,123.93,56152.0,98.2304,98.4925,98.1749,98.4051,56152.0
2015-10-23 11:10:00,123.91,123.99,123.77,123.77,17534.0,98.3892,98.4528,98.2781,98.2781,17534.0
2015-10-23 11:15:00,123.77,123.8,123.63,123.69,33079.0,98.2781,98.3019,98.1669,98.2146,33079.0
2015-10-23 11:20:00,123.7,123.8,123.62,123.63,48015.0,98.2225,98.3019,98.159,98.1669,48015.0
2015-10-23 11:25:00,123.61,123.73,123.47,123.64,29249.0,98.151,98.2463,98.0399,98.1749,29249.0
2015-10-23 11:30:00,123.65,123.66,123.52,123.58,22590.0,98.1828,98.1907,98.0796,98.1272,22590.0
2015-10-23 11:35:00,123.62,123.62,123.35,123.47,33354.0,98.159,98.159,97.9446,98.0399,33354.0
2015-10-23 11:40:00,123.48,123.61,123.45,123.48,93325.0,98.0478,98.151,98.024,98.0478,93325.0
2015-10-23 11:45:00,123.48,123.48,123.36,123.4,42823.0,98.0478,98.0478,97.9525,97.9843,42823.0
2015-10-23 11:50:00,123.4,123.41,123.28,123.28,44032.0,97.9843,97.9922,97.889,97.889,44032.0
2015-10-23 11:55:00,123.28,123.34,123.11,123.23,74559.0,97.889,97.9366,97.754,97.8493,74559.0
2015-10-23 12:00:00,123.24,123.34,123.21,123.3,66523.0,97.8572,97.9366,97.8334,97.9049,66523.0
2015-10-23 12:05:00,123.33,123.33,123.21,123.25,41405.0,97.9287,97.9287,97.8334,97.8652,41405.0
2015-10-23 12:10:00,123.25,123.32,123.18,123.25,66947.0,97.8652,97.9208,97.8096,97.8652,66947.0
2015-10-23 12:15:00,123.23,123.31,123.17,123.24,35783.0,97.8493,97.9128,97.8017,97.8572,35783.0
2015-10-23 12:20:00,123.25,123.3,123.16,123.18,27155.0,97.8652,97.9049,97.7937,97.8096,27155.0
2015-10-23 12:25:00,123.18,123.18,123.09,123.11,47589.0,97.8096,97.8096,97.7381,97.754,47589.0
2015-10-23 12:30:00,123.11,123.21,123.11,123.14,56108.0,97.754,97.8334,97.754,97.7778,56108.0
2015-10-23 12:35:00,123.14,123.21,123.1,123.11,31160.0,97.7778,97.8334,97.7461,97.754,31160.0
2015-10-23 12:40:00,123.12,123.13,122.98,123.0,63753.0,97.762,97.7699,97.6508,97.6667,63753.0
2015-10-23 12:45:00,123.0,123.09,122.97,123.04,38432.0,97.6667,97.7381,97.6428,97.6984,38432.0
2015-10-23 12:50:00,123.06,123.18,123.05,123.15,39375.0,97.7143,97.8096,97.7064,97.7858,39375.0
2015-10-23 12:55:00,123.15,123.36,123.15,123.36,31464.0,97.7858,97.9525,97.7858,97.9525,31464.0
2015-10-23 13:00:00,123.35,123.36,123.16,123.22,33893.0,97.9446,97.9525,97.7937,97.8414,33893.0
2015-10-23 13:05:00,123.22,123.26,123.14,123.25,20105.0,97.8414,97.8731,97.7778,97.8652,20105.0
2015-10-23 13:10:00,123.24,123.36,123.22,123.36,26023.0,97.8572,97.9525,97.8414,97.9525,26023.0
2015-10-23 13:15:00,123.36,123.42,123.31,123.42,29587.0,97.9525,98.0002,97.9128,98.0002,29587.0
2015-10-23 13:20:00,123.42,123.44,123.31,123.37,44179.0,98.0002,98.016,97.9128,97.9605,44179.0
2015-10-23 13:25:00,123.36,123.37,123.28,123.31,42164.0,97.9525,97.9605,97.889,97.9128,42164.0
2015-10-23 13:30:00,123.32,123.66,123.32,123.66,37900.0,97.9208,98.1907,97.9208,98.1907,37900.0
2015-10-23 13:35:00,123.66,123.86,123.64,123.79,54875.0,98.1907,98.3495,98.1749,98.294,54875.0
2015-10-23 13:40:00,123.79,123.9,123.74,123.84,26621.0,98.294,98.3813,98.2543,98.3337,26621.0
2015-10-23 13:45:00,123.83,123.97,123.83,123.94,23075.0,98.3257,98.4369,98.3257,98.4131,23075.0
2015-10-23 13:50:00,123.94,123.99,123.9,123.96,22344.0,98.4131,98.4528,98.3813,98.4289,22344.0
2015-10-23 13:55:00,123.94,123.94,123.85,123.9,46486.0,98.4131,98.4131,98.3416,98.3813,46486.0
2015-10-23 14:00:00,123.9,123.92,123.84,123.9,59938.0,98.3813,98.3972,98.3337,98.3813,59938.0
2015-10-23 14:05:00,123.9,123.92,123.86,123.92,26890.0,98.3813,98.3972,98.3495,98.3972,26890.0
2015-10-23 14:10:00,123.91,123.98,123.85,123.92,25304.0,98.3892,98.4448,98.3416,98.3972,25304.0
2015-10-23 14:15:00,123.92,124.15,123.9,124.14,32765.0,98.3972,98.5798,98.3813,98.5719,32765.0
2015-10-23 14:20:00,124.12,124.26,124.12,124.24,30899.0,98.556,98.6672,98.556,98.6513,30899.0
2015-10-23 14:25:00,124.25,124.33,124.21,124.21,30544.0,98.6592,98.7227,98.6275,98.6275,30544.0
2015-10-23 14:30:00,124.19,124.24,124.12,124.2,33301.0,98.6116,98.6513,98.556,98.6195,33301.0
2015-10-23 14:35:00,124.22,124.52,124.21,124.51,46378.0,98.6354,98.8736,98.6275,98.8657,46378.0
2015-10-23 14:40:00,124.51,124.73,124.48,124.71,44115.0,98.8657,99.0404,98.8418,99.0245,44115.0
2015-10-23 14:45:00,124.71,124.74,124.6,124.62,49051.0,99.0245,99.0483,98.9371,98.953,49051.0
2015-10-23 14:50:00,124.64,124.67,124.53,124.53,28311.0,98.9689,98.9927,98.8815,98.8815,28311.0
2015-10-23 14:55:00,124.54,124.62,124.52,124.58,43566.0,98.8895,98.953,98.8736,98.9212,43566.0
2015-10-23 15:00:00,124.58,124.62,124.49,124.52,28940.0,98.9212,98.953,98.8498,98.8736,28940.0
2015-10-23 15:05:00,124.52,124.54,124.27,124.35,34221.0,98.8736,98.8895,98.6751,98.7386,34221.0
2015-10-23 15:10:00,124.36,124.52,124.31,124.33,47618.0,98.7466,98.8736,98.7069,98.7227,47618.0
2015-10-23 15:15:00,124.32,124.42,124.21,124.21,37643.0,98.7148,98.7942,98.6275,98.6275,37643.0
2015-10-23 15:20:00,124.21,124.32,124.17,124.22,44456.0,98.6275,98.7148,98.5957,98.6354,44456.0
2015-10-23 15:25:00,124.23,124.33,124.17,124.31,38544.0,98.6433,98.7227,98.5957,98.7069,38544.0
2015-10-23 15:30:00,124.31,124.42,124.28,124.38,48955.0,98.7069,98.7942,98.683,98.7624,48955.0
2015-10-23 15:35:00,124.39,124.59,124.35,124.52,38305.0,98.7704,98.9292,98.7386,98.8736,38305.0
2015-10-23 15:40:00,124.53,124.66,124.52,124.6,53839.0,98.8815,98.9848,98.8736,98.9371,53839.0
2015-10-23 15:45:00,124.61,124.74,124.61,124.7,57264.0,98.9451,99.0483,98.9451,99.0165,57264.0
2015-10-23 15:50:00,124.7,124.71,124.56,124.6,82332.0,99.0165,99.0245,98.9054,98.9371,82332.0
2015-10-23 15:55:00,124.6,124.68,124.59,124.61,159683.0,98.9371,99.0007,98.9292,98.9451,159683.0
2015-10-26 09:30:00,124.55,125.0,124.48,125.0,77922.0,98.8974,99.2547,98.8418,99.2547,77922.0
2015-10-26 09:35:00,125.0,125.04,124.7,124.8,32774.0,99.2547,99.2865,99.0165,99.0959,32774.0
2015-10-26 09:40:00,124.84,124.94,124.67,124.89,34259.0,99.1277,99.2071,98.9927,99.1674,34259.0
2015-10-26 09:45:00,124.93,125.34,124.93,125.17,72830.0,99.1992,99.5247,99.1992,99.3897,72830.0
2015-10-26 09:50:00,125.15,125.15,124.94,125.14,42766.0,99.3739,99.3739,99.2071,99.3659,42766.0
2015-10-26 09:55:00,125.14,125.26,125.1,125.11,31336.0,99.3659,99.4612,99.3341,99.3421,31336.0
2015-10-26 10:00:00,125.11,125.11,124.41,124.52,214635.0,99.3421,99.3421,98.7863,98.8736,214635.0
2015-10-26 10:05:00,124.55,124.62,124.22,124.32,142458.0,98.8974,98.953,98.6354,98.7148,142458.0
2015-10-26 10:10:00,124.34,124.5,124.15,124.16,83117.0,98.7307,98.8577,98.5798,98.5878,83117.0
2015-10-26 10:15:00,124.16,124.42,124.02,124.32,105942.0,98.5878,98.7942,98.4766,98.7148,105942.0
2015-10-26 10:20:00,124.33,124.65,124.33,124.55,43169.0,98.7227,98.9768,98.7227,98.8974,43169.0
2015-10-26 10:25:00,124.54,124.81,124.54,124.74,52147.0,98.8895,99.1039,98.8895,99.0483,52147.0
2015-10-26 10:30:00,124.75,124.91,124.64,124.71,71445.0,99.0562,99.1833,98.9689,99.0245,71445.0
2015-10-26 10:35:00,124.7,124.96,124.7,124.9,38692.0,99.0165,99.223,99.0165,99.1753,38692.0
2015-10-26 10:40:00,124.91,125.13,124.87,125.07,42567.0,99.1833,99.358,99.1515,99.3103,42567.0
2015-10-26 10:45:00,125.06,125.12,124.95,125.03,48888.0,99.3024,99.35,99.215,99.2786,48888.0
2015-10-26 10:50:00,125.05,125.24,124.99,125.23,45999.0,99.2944,99.4453,99.2468,99.4374,45999.0
2015-10-26 10:55:00,125.23,125.23,125.1,125.12,32038.0,99.4374,99.4374,99.3341,99.35,32038.0
2015-10-26 11:00:00,125.13,125.15,125.01,125.05,23552.0,99.358,99.3739,99.2627,99.2944,23552.0
2015-10-26 11:05:00,125.04,125.09,124.89,124.95,33504.0,99.2865,99.3262,99.1674,99.215,33504.0
2015-10-26 11:10:00,124.96,125.01,124.83,124.94,36739.0,99.223,99.2627,99.1198,99.2071,36739.0
2015-10-26 11:15:00,124.94,124.95,124.79,124.85,28052.0,99.2071,99.215,99.088,99.1356,28052.0
2015-10-26 11:20:00,124.86,125.13,124.85,125.08,58722.0,99.1436,99.358,99.1356,99.3183,58722.0
2015-10-26 11:25:00,125.05,125.11,124.97,124.98,43495.0,99.2944,99.3421,99.2309,99.2389,43495.0
2015-10-26 11:30:00,124.96,125.21,124.96,125.15,28640.0,99.223,99.4215,99.223,99.3739,28640.0
2015-10-26 11:35:00,125.15,125.32,125.1,125.15,40614.0,99.3739,99.5088,99.3341,99.3739,40614.0
2015-10-26 11:40:00,125.17,125.26,125.09,125.26,25968.0,99.3897,99.4612,99.3262,99.4612,25968.0
2015-10-26 11:45:00,125.26,125.29,125.11,125.12,35679.0,99.4612,99.485,99.3421,99.35,35679.0
2015-10-26 11:50:00,125.1,125.25,125.08,125.24,21251.0,99.3341,99.4533,99.3183,99.4453,21251.0
2015-10-26 11:55:00,125.22,125.25,125.12,125.13,16887.0,99.4294,99.4533,99.35,99.358,16887.0
2015-10-26 12:00:00,125.13,125.24,125.08,125.13,23120.0,99.358,99.4453,99.3183,99.358,23120.0
2015-10-26 12:05:00,125.13,125.2,125.04,125.08,20841.0,99.358,99.4136,99.2865,99.3183,20841.0
2015-10-26 12:10:00,125.08,125.25,125.04,125.25,23710.0,99.3183,99.4533,99.2865,99.4533,23710.0
2015-10-26 12:15:00,125.26,125.42,125.24,125.4,25728.0,99.4612,99.5882,99.4453,99.5724,25728.0
2015-10-26 12:20:00,125.4,125.52,125.38,125.42,28536.0,99.5724,99.6676,99.5565,99.5882,28536.0
2015-10-26 12:25:00,125.43,125.48,125.32,125.37,35082.0,99.5962,99.6359,99.5088,99.5485,35082.0
2015-10-26 12:30:00,125.37,125.39,125.21,125.27,20621.0,99.5485,99.5644,99.4215,99.4691,20621.0
2015-10-26 12:35:00,125.26,125.31,125.19,125.21,24194.0,99.4612,99.5009,99.4056,99.4215,24194.0
2015-10-26 12:40:00,125.22,125.37,125.21,125.34,27883.0,99.4294,99.5485,99.4215,99.5247,27883.0
2015-10-26 12:45:00,125.34,125.37,125.23,125.28,32714.0,99.5247,99.5485,99.4374,99.4771,32714.0
2015-10-26 12:50:00,125.29,125.36,125.18,125.27,32817.0,99.485,99.5406,99.3977,99.4691,32817.0
2015-10-26 12:55:00,125.27,125.3,125.18,125.28,34779.0,99.4691,99.493,99.3977,99.4771,34779.0
2015-10-26 13:00:00,125.28,125.28,125.19,125.2,22131.0,99.4771,99.4771,99.4056,99.4136,22131.0
2015-10-26 13:05:00,125.2,125.33,125.18,125.33,31038.0,99.4136,99.5168,99.3977,99.5168,31038.0
2015-10-26 13:10:00,125.34,125.37,125.23,125.25,16543.0,99.5247,99.5485,99.4374,99.4533,16543.0
2015-10-26 13:15:00,125.25,125.44,125.21,125.37,19396.0,99.4533,99.6041,99.4215,99.5485,19396.0
2015-10-26 13:20:00,125.34,125.41,125.29,125.39,23449.0,99.5247,99.5803,99.485,99.5644,23449.0
2015-10-26 13:25:00,125.39,125.47,125.35,125.44,28536.0,99.5644,99.6279,99.5327,99.6041,28536.0
2015-10-26 13:30:00,125.42,125.56,125.39,125.52,35559.0,99.5882,99.6994,99.5644,99.6676,35559.0
2015-10-26 13:35:00,125.51,125.52,125.42,125.47,24606.0,99.6597,99.6676,99.5882,99.6279,24606.0
2015-10-26 13:40:00,125.48,125.66,125.47,125.6,40353.0,99.6359,99.7788,99.6279,99.7312,40353.0
2015-10-26 13:45:00,125.6,125.61,125.37,125.41,22158.0,99.7312,99.7391,99.5485,99.5803,22158.0
2015-10-26 13:50:00,125.41,125.46,125.36,125.37,25773.0,99.5803,99.62,99.5406,99.5485,25773.0
2015-10-26 13:55:00,125.36,125.46,125.36,125.4,21685.0,99.5406,99.62,99.5406,99.5724,21685.0
2015-10-26 14:00:00,125.4,125.48,125.38,125.46,30498.0,99.5724,99.6359,99.5565,99.62,30498.0
2015-10-26 14:05:00,125.46,125.66,125.46,125.58,31433.0,99.62,99.7788,99.62,99.7153,31433.0
2015-10-26 14:10:00,125.54,125.56,125.41,125.44,28647.0,99.6835,99.6994,99.5803,99.6041,28647.0
2015-10-26 14:15:00,125.43,125.47,125.39,125.46,25160.0,99.5962,99.6279,99.5644,99.62,25160.0
2015-10-26 14:20:00,125.46,125.57,125.44,125.48,31366.0,99.62,99.7073,99.6041,99.6359,31366.0
2015-10-26 14:25:00,125.46,125.5,125.35,125.39,34470.0,99.62,99.6518,99.5327,99.5644,34470.0
2015-10-26 14:30:00,125.38,125.47,125.34,125.38,27359.0,99.5565,99.6279,99.5247,99.5565,27359.0
2015-10-26 14:35:00,125.36,125.43,125.35,125.41,29101.0,99.5406,99.5962,99.5327,99.5803,29101.0
2015-10-26 14:40:00,125.41,125.45,125.35,125.4,24053.0,99.5803,99.6121,99.5327,99.5724,24053.0
2015-10-26 14:45:00,125.39,125.53,125.39,125.46,26848.0,99.5644,99.6756,99.5644,99.62,26848.0
2015-10-26 14:50:00,125.45,125.5,125.37,125.38,33959.0,99.6121,99.6518,99.5485,99.5565,33959.0
2015-10-26 14:55:00,125.38,125.46,125.34,125.44,28339.0,99.5565,99.62,99.5247,99.6041,28339.0
2015-10-26 15:00:00,125.44,125.49,125.41,125.45,30455.0,99.6041,99.6438,99.5803,99.6121,30455.0
2015-10-26 15:05:00,125.44,125.53,125.36,125.53,35743.0,99.6041,99.6756,99.5406,99.6756,35743.0
2015-10-26 15:10:00,125.53,125.54,125.32,125.35,36397.0,99.6756,99.6835,99.5088,99.5327,36397.0
2015-10-26 15:15:00,125.33,125.4,125.31,125.39,46701.0,99.5168,99.5724,99.5009,99.5644,46701.0
2015-10-26 15:20:00,125.4,125.54,125.39,125.5,51337.0,99.5724,99.6835,99.5644,99.6518,51337.0
2015-10-26 15:25:00,125.48,125.57,125.43,125.51,52691.0,99.6359,99.7073,99.5962,99.6597,52691.0
2015-10-26 15:30:00,125.5,125.58,125.47,125.48,46407.0,99.6518,99.7153,99.6279,99.6359,46407.0
2015-10-26 15:35:00,125.47,125.47,125.31,125.31,62923.0,99.6279,99.6279,99.5009,99.5009,62923.0
2015-10-26 15:40:00,125.33,125.37,125.27,125.28,89943.0,99.5168,99.5485,99.4691,99.4771,89943.0
2015-10-26 15:45:00,125.28,125.3,125.19,125.2,135113.0,99.4771,99.493,99.4056,99.4136,135113.0
2015-10-26 15:50:00,125.21,125.23,125.16,125.17,149777.0,99.4215,99.4374,99.3818,99.3897,149777.0
2015-10-26 15:55:00,125.17,125.19,124.98,124.99,418064.0,99.3897,99.4056,99.2389,99.2468,418064.0
2015-10-27 09:30:00,124.51,124.86,124.47,124.67,72635.0,98.8657,99.1436,98.8339,98.9927,72635.0
2015-10-27 09:35:00,124.66,125.0,124.42,124.69,81587.0,98.9848,99.2547,98.7942,99.0086,81587.0
2015-10-27 09:40:00,124.68,124.85,124.63,124.76,32767.0,99.0007,99.1356,98.961,99.0642,32767.0
2015-10-27 09:45:00,124.8,124.91,124.76,124.81,37989.0,99.0959,99.1833,99.0642,99.1039,37989.0
2015-10-27 09:50:00,124.79,125.09,124.67,125.09,98004.0,99.088,99.3262,98.9927,99.3262,98004.0
2015-10-27 09:55:00,125.08,125.08,124.61,124.65,36105.0,99.3183,99.3183,98.9451,98.9768,36105.0
2015-10-27 10:00:00,124.64,124.87,124.55,124.72,63942.0,98.9689,99.1515,98.8974,99.0324,63942.0
2015-10-27 10:05:00,124.72,124.72,124.53,124.55,58558.0,99.0324,99.0324,98.8815,98.8974,58558.0
2015-10-27 10:10:00,124.57,124.61,124.47,124.47,30917.0,98.9133,98.9451,98.8339,98.8339,30917.0
2015-10-27 10:15:00,124.48,124.52,124.33,124.36,29791.0,98.8418,98.8736,98.7227,98.7466,29791.0
2015-10-27 10:20:00,124.38,124.43,124.29,124.42,25866.0,98.7624,98.8021,98.691,98.7942,25866.0
2015-10-27 10:25:00,124.43,124.54,124.41,124.5,51798.0,98.8021,98.8895,98.7863,98.8577,51798.0
2015-10-27 10:30:00,124.5,124.51,124.38,124.41,34358.0,98.8577,98.8657,98.7624,98.7863,34358.0
2015-10-27 10:35:00,124.42,124.46,124.33,124.36,36811.0,98.7942,98.826,98.7227,98.7466,36811.0
2015-10-27 10:40:00,124.37,124.5,124.36,124.38,40727.0,98.7545,98.8577,98.7466,98.7624,40727.0
2015-10-27 10:45:00,124.38,124.49,124.28,124.47,45596.0,98.7624,98.8498,98.683,98.8339,45596.0
2015-10-27 10:50:00,124.48,124.51,124.38,124.39,26923.0,98.8418,98.8657,98.7624,98.7704,26923.0
2015-10-27 10:55:00,124.41,124.46,124.35,124.42,25683.0,98.7863,98.826,98.7386,98.7942,25683.0
2015-10-27 11:00:00,124.41,124.66,124.37,124.64,53663.0,98.7863,98.9848,98.7545,98.9689,53663.0
2015-10-27 11:05:00,124.64,124.75,124.57,124.58,34244.0,98.9689,99.0562,98.9133,98.9212,34244.0
2015-10-27 11:10:00,124.58,124.59,124.38,124.38,32895.0,98.9212,98.9292,98.7624,98.7624,32895.0
2015-10-27 11:15:00,124.39,124.44,124.33,124.38,33608.0,98.7704,98.8101,98.7227,98.7624,33608.0
2015-10-27 11:20:00,124.39,124.43,124.31,124.39,29770.0,98.7704,98.8021,98.7069,98.7704,29770.0
2015-10-27 11:25:00,124.41,124.44,124.35,124.39,28499.0,98.7863,98.8101,98.7386,98.7704,28499.0
2015-10-27 11:30:00,124.39,124.55,124.38,124.46,35790.0,98.7704,98.8974,98.7624,98.826,35790.0
2015-10-27 11:35:00,124.45,124.46,124.32,124.32,34344.0,98.818,98.826,98.7148,98.7148,34344.0
2015-10-27 11:40:00,124.33,124.42,124.2,124.25,43783.0,98.7227,98.7942,98.6195,98.6592,43783.0
2015-10-27 11:45:00,124.26,124.34,124.23,124.29,32590.0,98.6672,98.7307,98.6433,98.691,32590.0
2015-10-27 11:50:00,124.3,124.3,123.94,123.94,52889.0,98.6989,98.6989,98.4131,98.4131,52889.0
2015-10-27 11:55:00,123.92,124.0,123.87,123.9,34093.0,98.3972,98.4607,98.3575,98.3813,34093.0
2015-10-27 12:00:00,123.9,123.99,123.82,123.92,32583.0,98.3813,98.4528,98.3178,98.3972,32583.0
2015-10-27 12:05:00,123.93,124.02,123.87,124.0,21384.0,98.4051,98.4766,98.3575,98.4607,21384.0
2015-10-27 12:10:00,124.0,124.08,123.99,124.04,18357.0,98.4607,98.5242,98.4528,98.4925,18357.0
2015-10-27 12:15:00,124.05,124.1,124.0,124.07,22845.0,98.5004,98.5401,98.4607,98.5163,22845.0
2015-10-27 12:20:00,124.07,124.15,124.05,124.12,17726.0,98.5163,98.5798,98.5004,98.556,17726.0
2015-10-27 12:25:00,124.12,124.22,124.06,124.14,41105.0,98.556,98.6354,98.5083,98.5719,41105.0
2015-10-27 12:30:00,124.15,124.16,123.97,123.98,24687.0,98.5798,98.5878,98.4369,98.4448,24687.0
2015-10-27 12:35:00,123.98,124.25,123.92,124.25,31052.0,98.4448,98.6592,98.3972,98.6592,31052.0
2015-10-27 12:40:00,124.23,124.4,124.19,124.37,32220.0,98.6433,98.7783,98.6116,98.7545,32220.0
2015-10-27 12:45:00,124.36,124.44,124.27,124.32,26292.0,98.7466,98.8101,98.6751,98.7148,26292.0
2015-10-27 12:50:00,124.33,124.34,124.24,124.31,14981.0,98.7227,98.7307,98.6513,98.7069,14981.0
2015-10-27 12:55:00,124.29,124.31,124.05,124.07,19391.0,98.691,98.7069,98.5004,98.5163,19391.0
2015-10-27 13:00:00,124.06,124.1,123.89,124.02,30798.0,98.5083,98.5401,98.3734,98.4766,30798.0
2015-10-27 13:05:00,124.02,124.04,123.95,123.99,36625.0,98.4766,98.4925,98.421,98.4528,36625.0
2015-10-27 13:10:00,124.0,124.03,123.95,123.97,26991.0,98.4607,98.4845,98.421,98.4369,26991.0
2015-10-27 13:15:00,123.97,124.09,123.94,124.04,23690.0,98.4369,98.5322,98.4131,98.4925,23690.0
2015-10-27 13:20:00,124.03,124.07,123.98,123.98,16806.0,98.4845,98.5163,98.4448,98.4448,16806.0
2015-10-27 13:25:00,123.98,124.07,123.92,124.07,25458.0,98.4448,98.5163,98.3972,98.5163,25458.0
2015-10-27 13:30:00,124.07,124.22,124.03,124.18,40802.0,98.5163,98.6354,98.4845,98.6036,40802.0
2015-10-27 13:35:00,124.18,124.19,124.12,124.17,19370.0,98.6036,98.6116,98.556,98.5957,19370.0
2015-10-27 13:40:00,124.17,124.2,124.01,124.03,38832.0,98.5957,98.6195,98.4686,98.4845,38832.0
2015-10-27 13:45:00,124.03,124.08,124.01,124.05,21590.0,98.4845,98.5242,98.4686,98.5004,21590.0
2015-10-27 13:50:00,124.05,124.08,123.97,124.02,22003.0,98.5004,98.5242,98.4369,98.4766,22003.0
2015-10-27 13:55:00,124.03,124.13,124.01,124.05,33287.0,98.4845,98.5639,98.4686,98.5004,33287.0
2015-10-27 14:00:00,124.05,124.23,124.03,124.22,27836.0,98.5004,98.6433,98.4845,98.6354,27836.0
2015-10-27 14:05:00,124.23,124.25,124.15,124.19,18194.0,98.6433,98.6592,98.5798,98.6116,18194.0
2015-10-27 14:10:00,124.19,124.21,124.1,124.11,25419.0,98.6116,98.6275,98.5401,98.5481,25419.0
2015-10-27 14:15:00,124.1,124.14,123.96,123.99,25479.0,98.5401,98.5719,98.4289,98.4528,25479.0
2015-10-27 14:20:00,123.98,124.05,123.94,123.96,19714.0,98.4448,98.5004,98.4131,98.4289,19714.0
2015-10-27 14:25:00,123.96,124.05,123.93,124.03,23256.0,98.4289,98.5004,98.4051,98.4845,23256.0
2015-10-27 14:30:00,124.01,124.06,123.94,124.01,36907.0,98.4686,98.5083,98.4131,98.4686,36907.0
2015-10-27 14:35:00,124.01,124.16,123.99,124.1,28567.0,98.4686,98.5878,98.4528,98.5401,28567.0
2015-10-27 14:40:00,124.09,124.09,123.98,124.0,21078.0,98.5322,98.5322,98.4448,98.4607,21078.0
2015-10-27 14:45:00,123.98,124.06,123.94,124.04,29523.0,98.4448,98.5083,98.4131,98.4925,29523.0
2015-10-27 14:50:00,124.04,124.15,124.02,124.12,28814.0,98.4925,98.5798,98.4766,98.556,28814.0
2015-10-27 14:55:00,124.12,124.19,124.04,124.04,35773.0,98.556,98.6116,98.4925,98.4925,35773.0
2015-10-27 15:00:00,124.05,124.21,124.03,124.17,40404.0,98.5004,98.6275,98.4845,98.5957,40404.0
2015-10-27 15:05:00,124.15,124.23,124.12,124.12,34435.0,98.5798,98.6433,98.556,98.556,34435.0
2015-10-27 15:10:00,124.13,124.35,124.12,124.34,30766.0,98.5639,98.7386,98.556,98.7307,30766.0
2015-10-27 15:15:00,124.33,124.35,124.28,124.29,25341.0,98.7227,98.7386,98.683,98.691,25341.0
2015-10-27 15:20:00,124.28,124.46,124.24,124.39,54180.0,98.683,98.826,98.6513,98.7704,54180.0
2015-10-27 15:25:00,124.39,124.49,124.38,124.43,36539.0,98.7704,98.8498,98.7624,98.8021,36539.0
2015-10-27 15:30:00,124.45,124.5,124.39,124.49,41758.0,98.818,98.8577,98.7704,98.8498,41758.0
2015-10-27 15:35:00,124.5,124.51,124.4,124.43,33765.0,98.8577,98.8657,98.7783,98.8021,33765.0
2015-10-27 15:40:00,124.42,124.53,124.33,124.34,67640.0,98.7942,98.8815,98.7227,98.7307,67640.0
2015-10-27 15:45:00,124.34,124.4,124.29,124.39,58093.0,98.7307,98.7783,98.691,98.7704,58093.0
2015-10-27 15:50:00,124.39,124.45,124.3,124.44,82031.0,98.7704,98.818,98.6989,98.8101,82031.0
2015-10-27 15:55:00,124.45,124.58,124.27,124.49,270370.0,98.818,98.9212,98.6751,98.8498,270370.0
2015-10-28 09:30:00,124.38,124.54,124.37,124.54,4099.0,98.7624,98.8895,98.7545,98.8895,4099.0
2015-10-28 09:35:00,124.55,124.59,124.03,124.05,113722.0,98.8974,98.9292,98.4845,98.5004,113722.0
2015-10-28 09:40:00,124.07,124.43,124.07,124.25,62278.0,98.5163,98.8021,98.5163,98.6592,62278.0
2015-10-28 09:45:00,124.26,124.34,124.06,124.13,58510.0,98.6672,98.7307,98.5083,98.5639,58510.0
2015-10-28 09:50:00,124.13,124.15,124.01,124.04,40668.0,98.5639,98.5798,98.4686,98.4925,40668.0
2015-10-28 09:55:00,124.04,124.16,123.98,124.12,56188.0,98.4925,98.5878,98.4448,98.556,56188.0
2015-10-28 10:00:00,124.12,124.17,124.08,124.08,46315.0,98.556,98.5957,98.5242,98.5242,46315.0
2015-10-28 10:05:00,124.1,124.13,123.93,123.99,79031.0,98.5401,98.5639,98.4051,98.4528,79031.0
2015-10-28 10:10:00,124.0,124.1,123.99,124.09,51743.0,98.4607,98.5401,98.4528,98.5322,51743.0
2015-10-28 10:15:00,124.08,124.09,123.85,123.87,67694.0,98.5242,98.5322,98.3416,98.3575,67694.0
2015-10-28 10:20:00,123.88,124.29,123.88,124.25,43425.0,98.3654,98.691,98.3654,98.6592,43425.0
2015-10-28 10:25:00,124.23,124.25,124.11,124.19,31886.0,98.6433,98.6592,98.5481,98.6116,31886.0
2015-10-28 10:30:00,124.18,124.22,124.05,124.05,46510.0,98.6036,98.6354,98.5004,98.5004,46510.0
2015-10-28 10:35:00,124.06,124.11,124.03,124.08,36701.0,98.5083,98.5481,98.4845,98.5242,36701.0
2015-10-28 10:40:00,124.09,124.2,124.09,124.15,43076.0,98.5322,98.6195,98.5322,98.5798,43076.0
2015-10-28 10:45:00,124.15,124.48,124.15,124.46,129502.0,98.5798,98.8418,98.5798,98.826,129502.0
2015-10-28 10:50:00,124.45,124.48,124.35,124.36,32310.0,98.818,98.8418,98.7386,98.7466,32310.0
2015-10-28 10:55:00,124.38,124.39,124.02,124.13,133469.0,98.7624,98.7704,98.4766,98.5639,133469.0
2015-10-28 11:00:00,124.13,124.26,124.1,124.18,35843.0,98.5639,98.6672,98.5401,98.6036,35843.0
2015-10-28 11:05:00,124.18,124.24,124.07,124.16,31517.0,98.6036,98.6513,98.5163,98.5878,31517.0
2015-10-28 11:10:00,124.18,124.3,124.17,124.26,30447.0,98.6036,98.6989,98.5957,98.6672,30447.0
2015-10-28 11:15:00,124.26,124.27,124.22,124.25,31861.0,98.6672,98.6751,98.6354,98.6592,31861.0
2015-10-28 11:20:00,124.26,124.26,124.08,124.08,24044.0,98.6672,98.6672,98.5242,98.5242,24044.0
2015-10-28 11:25:00,124.09,124.18,124.06,124.09,22090.0,98.5322,98.6036,98.5083,98.5322,22090.0
2015-10-28 11:30:00,124.1,124.12,123.97,123.99,36417.0,98.5401,98.556,98.4369,98.4528,36417.0
2015-10-28 11:35:00,124.0,124.02,123.91,123.92,40707.0,98.4607,98.4766,98.3892,98.3972,40707.0
2015-10-28 11:40:00,123.9,124.05,123.88,123.99,46816.0,98.3813,98.5004,98.3654,98.4528,46816.0
2015-10-28 11:45:00,123.98,124.01,123.92,124.0,40077.0,98.4448,98.4686,98.3972,98.4607,40077.0
2015-10-28 11:50:00,124.0,124.02,123.94,123.95,18733.0,98.4607,98.4766,98.4131,98.421,18733.0
2015-10-28 11:55:00,123.96,124.15,123.94,124.15,42337.0,98.4289,98.5798,98.4131,98.5798,42337.0
2015-10-28 12:00:00,124.15,124.17,123.98,124.0,63106.0,98.5798,98.5957,98.4448,98.4607,63106.0
2015-10-28 12:05:00,124.01,124.01,123.92,123.92,27583.0,98.4686,98.4686,98.3972,98.3972,27583.0
2015-10-28 12:10:00,123.92,124.01,123.9,123.93,48407.0,98.3972,98.4686,98.3813,98.4051,48407.0
2015-10-28 12:15:00,123.93,124.0,123.9,123.96,36864.0,98.4051,98.4607,98.3813,98.4289,36864.0
2015-10-28 12:20:00,123.98,123.98,123.93,123.94,28169.0,98.4448,98.4448,98.4051,98.4131,28169.0
2015-10-28 12:25:00,123.94,124.01,123.92,123.97,33730.0,98.4131,98.4686,98.3972,98.4369,33730.0
2015-10-28 12:30:00,123.97,123.99,123.87,123.89,38726.0,98.4369,98.4528,98.3575,98.3734,38726.0
2015-10-28 12:35:00,123.9,123.9,123.77,123.81,38627.0,98.3813,98.3813,98.2781,98.3098,38627.0
2015-10-28 12:40:00,123.83,123.84,123.69,123.72,29709.0,98.3257,98.3337,98.2146,98.2384,29709.0
2015-10-28 12:45:00,123.72,123.76,123.69,123.76,20643.0,98.2384,98.2701,98.2146,98.2701,20643.0
2015-10-28 12:50:00,123.76,123.87,123.75,123.81,25442.0,98.2701,98.3575,98.2622,98.3098,25442.0
2015-10-28 12:55:00,123.79,123.82,123.7,123.72,930344.0,98.294,98.3178,98.2225,98.2384,930344.0
2015-10-28 13:00:00,123.73,123.89,123.72,123.83,29096.0,98.2463,98.3734,98.2384,98.3257,29096.0
2015-10-28 13:05:00,123.85,123.86,123.7,123.74,41654.0,98.3416,98.3495,98.2225,98.2543,41654.0
2015-10-28 13:10:00,123.74,123.74,123.69,123.71,23597.0,98.2543,98.2543,98.2146,98.2304,23597.0
2015-10-28 13:15:00,123.7,123.73,123.62,123.65,32051.0,98.2225,98.2463,98.159,98.1828,32051.0
2015-10-28 13:20:00,123.65,123.69,123.6,123.61,21994.0,98.1828,98.2146,98.1431,98.151,21994.0
2015-10-28 13:25:00,123.61,123.62,123.48,123.49,43194.0,98.151,98.159,98.0478,98.0557,43194.0
2015-10-28 13:30:00,123.49,123.52,123.42,123.49,35163.0,98.0557,98.0796,98.0002,98.0557,35163.0
2015-10-28 13:35:00,123.49,123.51,123.46,123.49,51622.0,98.0557,98.0716,98.0319,98.0557,51622.0
2015-10-28 13:40:00,123.5,123.5,123.43,123.46,43483.0,98.0637,98.0637,98.0081,98.0319,43483.0
2015-10-28 13:45:00,123.48,123.5,123.3,123.3,73125.0,98.0478,98.0637,97.9049,97.9049,73125.0
2015-10-28 13:50:00,123.3,123.33,123.21,123.3,43188.0,97.9049,97.9287,97.8334,97.9049,43188.0
2015-10-28 13:55:00,123.28,123.32,123.17,123.25,98660.0,97.889,97.9208,97.8017,97.8652,98660.0
2015-10-28 14:00:00,123.25,123.29,122.26,122.59,194559.0,97.8652,97.8969,97.0791,97.3411,194559.0
2015-10-28 14:05:00,122.63,122.74,122.44,122.7,48988.0,97.3729,97.4602,97.222,97.4285,48988.0
2015-10-28 14:10:00,122.68,122.68,122.22,122.41,163689.0,97.4126,97.4126,97.0473,97.1982,163689.0
2015-10-28 14:15:00,122.42,122.6,122.32,122.59,60442.0,97.2061,97.3491,97.1267,97.3411,60442.0
2015-10-28 14:20:00,122.57,122.85,122.49,122.78,87886.0,97.3252,97.5476,97.2617,97.492,87886.0
2015-10-28 14:25:00,122.77,122.86,122.65,122.7,51473.0,97.484,97.5555,97.3888,97.4285,51473.0
2015-10-28 14:30:00,122.7,122.71,122.41,122.48,72283.0,97.4285,97.4364,97.1982,97.2538,72283.0
2015-10-28 14:35:00,122.49,122.63,122.4,122.56,76050.0,97.2617,97.3729,97.1902,97.3173,76050.0
2015-10-28 14:40:00,122.55,122.68,122.46,122.59,74258.0,97.3094,97.4126,97.2379,97.3411,74258.0
2015-10-28 14:45:00,122.56,122.84,122.55,122.67,55946.0,97.3173,97.5396,97.3094,97.4046,55946.0
2015-10-28 14:50:00,122.68,123.19,122.67,123.09,57561.0,97.4126,97.8175,97.4046,97.7381,57561.0
2015-10-28 14:55:00,123.1,123.18,122.89,123.03,67008.0,97.7461,97.8096,97.5793,97.6905,67008.0
2015-10-28 15:00:00,123.02,123.47,122.93,123.38,73566.0,97.6825,98.0399,97.6111,97.9684,73566.0
2015-10-28 15:05:00,123.4,123.75,123.38,123.53,71156.0,97.9843,98.2622,97.9684,98.0875,71156.0
2015-10-28 15:10:00,123.54,123.62,123.47,123.53,50001.0,98.0954,98.159,98.0399,98.0875,50001.0
2015-10-28 15:15:00,123.54,123.62,123.4,123.4,62075.0,98.0954,98.159,97.9843,97.9843,62075.0
2015-10-28 15:20:00,123.42,123.51,123.39,123.49,43689.0,98.0002,98.0716,97.9763,98.0557,43689.0
2015-10-28 15:25:00,123.5,123.53,123.42,123.47,79425.0,98.0637,98.0875,98.0002,98.0399,79425.0
2015-10-28 15:30:00,123.5,123.75,123.49,123.55,118172.0,98.0637,98.2622,98.0557,98.1034,118172.0
2015-10-28 15:35:00,123.53,123.79,123.52,123.77,93712.0,98.0875,98.294,98.0796,98.2781,93712.0
2015-10-28 15:40:00,123.75,124.04,123.59,123.94,122523.0,98.2622,98.4925,98.1352,98.4131,122523.0
2015-10-28 15:45:00,123.95,124.06,123.85,123.87,129255.0,98.421,98.5083,98.3416,98.3575,129255.0
2015-10-28 15:50:00,123.87,123.93,123.75,123.85,130830.0,98.3575,98.4051,98.2622,98.3416,130830.0
2015-10-28 15:55:00,123.84,123.9,123.73,123.86,397462.0,98.3337,98.3813,98.2463,98.3495,397462.0
2015-10-29 09:30:00,123.42,124.07,123.42,123.92,90103.0,98.0002,98.5163,98.0002,98.3972,90103.0
2015-10-29 09:35:00,123.93,123.99,123.66,123.7,71246.0,98.4051,98.4528,98.1907,98.2225,71246.0
2015-10-29 09:40:00,123.68,123.76,123.58,123.63,70728.0,98.2066,98.2701,98.1272,98.1669,70728.0
2015-10-29 09:45:00,123.64,123.74,123.43,123.67,44041.0,98.1749,98.2543,98.0081,98.1987,44041.0
2015-10-29 09:50:00,123.71,123.79,123.59,123.69,94472.0,98.2304,98.294,98.1352,98.2146,94472.0
2015-10-29 09:55:00,123.69,123.73,123.53,123.53,53869.0,98.2146,98.2463,98.0875,98.0875,53869.0
2015-10-29 10:00:00,123.52,123.54,123.3,123.38,64179.0,98.0796,98.0954,97.9049,97.9684,64179.0
2015-10-29 10:05:00,123.37,123.53,123.31,123.34,49435.0,97.9605,98.0875,97.9128,97.9366,49435.0
2015-10-29 10:10:00,123.38,123.45,123.36,123.37,41144.0,97.9684,98.024,97.9525,97.9605,41144.0
2015-10-29 10:15:00,123.39,123.44,123.23,123.3,43786.0,97.9763,98.016,97.8493,97.9049,43786.0
2015-10-29 10:20:00,123.3,123.34,123.19,123.26,29076.0,97.9049,97.9366,97.8175,97.8731,29076.0
2015-10-29 10:25:00,123.26,123.34,123.15,123.17,29957.0,97.8731,97.9366,97.7858,97.8017,29957.0
2015-10-29 10:30:00,123.15,123.18,122.99,123.0,77090.0,97.7858,97.8096,97.6587,97.6667,77090.0
2015-10-29 10:35:00,123.0,123.04,122.87,122.87,53374.0,97.6667,97.6984,97.5634,97.5634,53374.0
2015-10-29 10:40:00,122.87,123.03,122.86,122.99,46612.0,97.5634,97.6905,97.5555,97.6587,46612.0
2015-10-29 10:45:00,122.98,123.0,122.78,122.79,24341.0,97.6508,97.6667,97.492,97.4999,24341.0
2015-10-29 10:50:00,122.79,123.03,122.75,123.02,25447.0,97.4999,97.6905,97.4682,97.6825,25447.0
2015-10-29 10:55:00,123.0,123.11,122.88,122.91,29337.0,97.6667,97.754,97.5714,97.5952,29337.0
2015-10-29 11:00:00,122.92,122.98,122.83,122.91,38350.0,97.6031,97.6508,97.5317,97.5952,38350.0
2015-10-29 11:05:00,122.92,123.03,122.91,123.01,26984.0,97.6031,97.6905,97.5952,97.6746,26984.0
2015-10-29 11:10:00,123.03,123.04,122.92,122.92,47445.0,97.6905,97.6984,97.6031,97.6031,47445.0
2015-10-29 11:15:00,122.91,123.0,122.87,122.97,33713.0,97.5952,97.6667,97.5634,97.6428,33713.0
2015-10-29 11:20:00,122.96,122.99,122.88,122.99,33304.0,97.6349,97.6587,97.5714,97.6587,33304.0
2015-10-29 11:25:00,122.97,123.11,122.95,123.03,51561.0,97.6428,97.754,97.627,97.6905,51561.0
2015-10-29 11:30:00,123.03,123.11,123.0,123.1,62433.0,97.6905,97.754,97.6667,97.7461,62433.0
2015-10-29 11:35:00,123.09,123.13,123.05,123.13,34893.0,97.7381,97.7699,97.7064,97.7699,34893.0
2015-10-29 11:40:00,123.13,123.13,122.98,123.03,135028.0,97.7699,97.7699,97.6508,97.6905,135028.0
2015-10-29 11:45:00,123.03,123.09,122.96,123.02,68059.0,97.6905,97.7381,97.6349,97.6825,68059.0
2015-10-29 11:50:00,123.03,123.07,122.97,122.99,25586.0,97.6905,97.7223,97.6428,97.6587,25586.0
2015-10-29 11:55:00,122.98,123.08,122.98,123.06,14573.0,97.6508,97.7302,97.6508,97.7143,14573.0
2015-10-29 12:00:00,123.07,123.12,123.02,123.08,17677.0,97.7223,97.762,97.6825,97.7302,17677.0
2015-10-29 12:05:00,123.08,123.09,122.97,123.0,29988.0,97.7302,97.7381,97.6428,97.6667,29988.0
2015-10-29 12:10:00,123.01,123.04,122.97,123.04,20054.0,97.6746,97.6984,97.6428,97.6984,20054.0
2015-10-29 12:15:00,123.05,123.05,123.01,123.04,16940.0,97.7064,97.7064,97.6746,97.6984,16940.0
2015-10-29 12:20:00,123.05,123.05,122.96,123.01,31202.0,97.7064,97.7064,97.6349,97.6746,31202.0
2015-10-29 12:25:00,123.01,123.09,123.0,123.05,39982.0,97.6746,97.7381,97.6667,97.7064,39982.0
2015-10-29 12:30:00,123.05,123.06,122.95,123.05,48620.0,97.7064,97.7143,97.627,97.7064,48620.0
2015-10-29 12:35:00,123.05,123.06,122.93,122.99,38635.0,97.7064,97.7143,97.6111,97.6587,38635.0
2015-10-29 12:40:00,123.0,123.13,122.98,123.13,26276.0,97.6667,97.7699,97.6508,97.7699,26276.0
2015-10-29 12:45:00,123.13,123.33,123.13,123.25,32852.0,97.7699,97.9287,97.7699,97.8652,32852.0
2015-10-29 12:50:00,123.26,123.28,123.18,123.23,21557.0,97.8731,97.889,97.8096,97.8493,21557.0
2015-10-29 12:55:00,123.24,123.35,123.17,123.3,35960.0,97.8572,97.9446,97.8017,97.9049,35960.0
2015-10-29 13:00:00,123.31,123.37,123.18,123.2,37625.0,97.9128,97.9605,97.8096,97.8255,37625.0
2015-10-29 13:05:00,123.2,123.22,123.15,123.18,37671.0,97.8255,97.8414,97.7858,97.8096,37671.0
2015-10-29 13:10:00,123.17,123.24,123.14,123.23,32274.0,97.8017,97.8572,97.7778,97.8493,32274.0
2015-10-29 13:15:00,123.23,123.24,123.16,123.19,30764.0,97.8493,97.8572,97.7937,97.8175,30764.0
2015-10-29 13:20:00,123.2,123.35,123.17,123.34,23188.0,97.8255,97.9446,97.8017,97.9366,23188.0
2015-10-29 13:25:00,123.33,123.39,123.3,123.3,22134.0,97.9287,97.9763,97.9049,97.9049,22134.0
2015-10-29 13:30:00,123.3,123.31,123.22,123.28,31235.0,97.9049,97.9128,97.8414,97.889,31235.0
2015-10-29 13:35:00,123.27,123.27,123.17,123.18,22307.0,97.8811,97.8811,97.8017,97.8096,22307.0
2015-10-29 13:40:00,123.18,123.23,123.15,123.23,34483.0,97.8096,97.8493,97.7858,97.8493,34483.0
2015-10-29 13:45:00,123.23,123.31,123.16,123.3,28676.0,97.8493,97.9128,97.7937,97.9049,28676.0
2015-10-29 13:50:00,123.29,123.31,123.23,123.31,27816.0,97.8969,97.9128,97.8493,97.9128,27816.0
2015-10-29 13:55:00,123.29,123.3,123.24,123.26,23611.0,97.8969,97.9049,97.8572,97.8731,23611.0
2015-10-29 14:00:00,123.25,123.33,123.19,123.33,61585.0,97.8652,97.9287,97.8175,97.9287,61585.0
2015-10-29 14:05:00,123.34,123.37,123.28,123.3,31493.0,97.9366,97.9605,97.889,97.9049,31493.0
2015-10-29 14:10:00,123.29,123.35,123.22,123.33,19009.0,97.8969,97.9446,97.8414,97.9287,19009.0
2015-10-29 14:15:00,123.34,123.41,123.2,123.31,54531.0,97.9366,97.9922,97.8255,97.9128,54531.0
2015-10-29 14:20:00,123.3,123.34,123.2,123.32,39128.0,97.9049,97.9366,97.8255,97.9208,39128.0
2015-10-29 14:25:00,123.32,123.37,123.29,123.32,27986.0,97.9208,97.9605,97.8969,97.9208,27986.0
2015-10-29 14:30:00,123.32,123.32,123.26,123.27,21435.0,97.9208,97.9208,97.8731,97.8811,21435.0
2015-10-29 14:35:00,123.28,123.28,123.25,123.25,14850.0,97.889,97.889,97.8652,97.8652,14850.0
2015-10-29 14:40:00,123.26,123.34,123.25,123.34,38049.0,97.8731,97.9366,97.8652,97.9366,38049.0
2015-10-29 14:45:00,123.33,123.38,123.28,123.32,26635.0,97.9287,97.9684,97.889,97.9208,26635.0
2015-10-29 14:50:00,123.32,123.5,123.31,123.45,34020.0,97.9208,98.0637,97.9128,98.024,34020.0
2015-10-29 14:55:00,123.45,123.55,123.45,123.52,24359.0,98.024,98.1034,98.024,98.0796,24359.0
2015-10-29 15:00:00,123.53,123.6,123.52,123.55,33874.0,98.0875,98.1431,98.0796,98.1034,33874.0
2015-10-29 15:05:00,123.56,123.61,123.51,123.58,38441.0,98.1113,98.151,98.0716,98.1272,38441.0
2015-10-29 15:10:00,123.57,123.63,123.43,123.47,90003.0,98.1193,98.1669,98.0081,98.0399,90003.0
2015-10-29 15:15:00,123.47,123.62,123.47,123.62,39032.0,98.0399,98.159,98.0399,98.159,39032.0
2015-10-29 15:20:00,123.62,123.69,123.59,123.59,51710.0,98.159,98.2146,98.1352,98.1352,51710.0
2015-10-29 15:25:00,123.59,123.68,123.54,123.62,44531.0,98.1352,98.2066,98.0954,98.159,44531.0
2015-10-29 15:30:00,123.61,123.74,123.5,123.5,83608.0,98.151,98.2543,98.0637,98.0637,83608.0
2015-10-29 15:35:00,123.5,123.81,123.5,123.79,84162.0,98.0637,98.3098,98.0637,98.294,84162.0
2015-10-29 15:40:00,123.79,123.91,123.71,123.91,115354.0,98.294,98.3892,98.2304,98.3892,115354.0
2015-10-29 15:45:00,123.92,123.94,123.63,123.64,89075.0,98.3972,98.4131,98.1669,98.1749,89075.0
2015-10-29 15:50:00,123.64,123.72,123.61,123.63,96552.0,98.1749,98.2384,98.151,98.1669,96552.0
2015-10-29 15:55:00,123.65,123.66,123.49,123.63,248375.0,98.1828,98.1907,98.0557,98.1669,248375.0
2015-10-30 09:30:00,123.27,123.77,123.27,123.52,80999.0,97.8811,98.2781,97.8811,98.0796,80999.0
2015-10-30 09:35:00,123.5,123.86,123.4,123.75,51551.0,98.0637,98.3495,97.9843,98.2622,51551.0
2015-10-30 09:40:00,123.74,123.81,123.5,123.67,35485.0,98.2543,98.3098,98.0637,98.1987,35485.0
2015-10-30 09:45:00,123.69,123.95,123.5,123.56,47302.0,98.2146,98.421,98.0637,98.1113,47302.0
2015-10-30 09:50:00,123.57,123.88,123.54,123.84,35668.0,98.1193,98.3654,98.0954,98.3337,35668.0
2015-10-30 09:55:00,123.84,124.01,123.82,123.91,33992.0,98.3337,98.4686,98.3178,98.3892,33992.0
2015-10-30 10:00:00,123.93,123.94,123.73,123.83,43166.0,98.4051,98.4131,98.2463,98.3257,43166.0
2015-10-30 10:05:00,123.82,124.05,123.74,124.0,56562.0,98.3178,98.5004,98.2543,98.4607,56562.0
2015-10-30 10:10:00,124.02,124.12,123.92,124.0,44565.0,98.4766,98.556,98.3972,98.4607,44565.0
2015-10-30 10:15:00,124.0,124.1,123.89,124.07,40268.0,98.4607,98.5401,98.3734,98.5163,40268.0
2015-10-30 10:20:00,124.1,124.21,124.08,124.12,35319.0,98.5401,98.6275,98.5242,98.556,35319.0
2015-10-30 10:25:00,124.1,124.1,123.71,123.72,33839.0,98.5401,98.5401,98.2304,98.2384,33839.0
2015-10-30 10:30:00,123.73,123.99,123.71,123.97,35789.0,98.2463,98.4528,98.2304,98.4369,35789.0
2015-10-30 10:35:00,123.97,123.98,123.79,123.8,24223.0,98.4369,98.4448,98.294,98.3019,24223.0
2015-10-30 10:40:00,123.82,123.93,123.77,123.83,44258.0,98.3178,98.4051,98.2781,98.3257,44258.0
2015-10-30 10:45:00,123.84,123.84,123.75,123.8,49666.0,98.3337,98.3337,98.2622,98.3019,49666.0
2015-10-30 10:50:00,123.81,123.84,123.75,123.78,44949.0,98.3098,98.3337,98.2622,98.286,44949.0
2015-10-30 10:55:00,123.78,123.79,123.67,123.76,30497.0,98.286,98.294,98.1987,98.2701,30497.0
2015-10-30 11:00:00,123.77,123.79,123.71,123.71,18970.0,98.2781,98.294,98.2304,98.2304,18970.0
2015-10-30 11:05:00,123.71,123.76,123.67,123.72,34234.0,98.2304,98.2701,98.1987,98.2384,34234.0
2015-10-30 11:10:00,123.73,123.81,123.71,123.71,32554.0,98.2463,98.3098,98.2304,98.2304,32554.0
2015-10-30 11:15:00,123.7,123.71,123.61,123.67,32424.0,98.2225,98.2304,98.151,98.1987,32424.0
2015-10-30 11:20:00,123.63,123.65,123.48,123.57,45204.0,98.1669,98.1828,98.0478,98.1193,45204.0
2015-10-30 11:25:00,123.57,123.71,123.57,123.68,34377.0,98.1193,98.2304,98.1193,98.2066,34377.0
2015-10-30 11:30:00,123.68,123.76,123.68,123.72,30230.0,98.2066,98.2701,98.2066,98.2384,30230.0
2015-10-30 11:35:00,123.71,123.73,123.66,123.71,22041.0,98.2304,98.2463,98.1907,98.2304,22041.0
2015-10-30 11:40:00,123.72,123.83,123.71,123.79,30424.0,98.2384,98.3257,98.2304,98.294,30424.0
2015-10-30 11:45:00,123.79,123.98,123.78,123.94,112818.0,98.294,98.4448,98.286,98.4131,112818.0
2015-10-30 11:50:00,123.93,124.15,123.93,124.12,28272.0,98.4051,98.5798,98.4051,98.556,28272.0
2015-10-30 11:55:00,124.14,124.21,124.07,124.11,27363.0,98.5719,98.6275,98.5163,98.5481,27363.0
2015-10-30 12:00:00,124.09,124.18,124.09,124.15,26548.0,98.5322,98.6036,98.5322,98.5798,26548.0
2015-10-30 12:05:00,124.16,124.22,124.14,124.21,60922.0,98.5878,98.6354,98.5719,98.6275,60922.0
2015-10-30 12:10:00,124.22,124.28,124.2,124.2,32598.0,98.6354,98.683,98.6195,98.6195,32598.0
2015-10-30 12:15:00,124.2,124.26,124.1,124.23,43250.0,98.6195,98.6672,98.5401,98.6433,43250.0
2015-10-30 12:20:00,124.22,124.45,124.22,124.28,43827.0,98.6354,98.818,98.6354,98.683,43827.0
2015-10-30 12:25:00,124.26,124.32,124.21,124.25,26287.0,98.6672,98.7148,98.6275,98.6592,26287.0
2015-10-30 12:30:00,124.25,124.4,124.25,124.35,33627.0,98.6592,98.7783,98.6592,98.7386,33627.0
2015-10-30 12:35:00,124.37,124.39,124.26,124.27,24826.0,98.7545,98.7704,98.6672,98.6751,24826.0
2015-10-30 12:40:00,124.27,124.3,124.14,124.21,19592.0,98.6751,98.6989,98.5719,98.6275,19592.0
2015-10-30 12:45:00,124.22,124.29,124.19,124.23,26819.0,98.6354,98.691,98.6116,98.6433,26819.0
2015-10-30 12:50:00,124.23,124.42,124.22,124.39,31352.0,98.6433,98.7942,98.6354,98.7704,31352.0
2015-10-30 12:55:00,124.4,124.61,124.39,124.6,33151.0,98.7783,98.9451,98.7704,98.9371,33151.0
2015-10-30 13:00:00,124.61,124.68,124.58,124.67,28729.0,98.9451,99.0007,98.9212,98.9927,28729.0
2015-10-30 13:05:00,124.67,124.72,124.47,124.52,27729.0,98.9927,99.0324,98.8339,98.8736,27729.0
2015-10-30 13:10:00,124.53,124.6,124.47,124.6,19994.0,98.8815,98.9371,98.8339,98.9371,19994.0
2015-10-30 13:15:00,124.6,124.65,124.49,124.53,20094.0,98.9371,98.9768,98.8498,98.8815,20094.0
2015-10-30 13:20:00,124.53,124.64,124.52,124.59,16366.0,98.8815,98.9689,98.8736,98.9292,16366.0
2015-10-30 13:25:00,124.6,124.72,124.6,124.64,26585.0,98.9371,99.0324,98.9371,98.9689,26585.0
2015-10-30 13:30:00,124.65,124.65,124.6,124.61,18687.0,98.9768,98.9768,98.9371,98.9451,18687.0
2015-10-30 13:35:00,124.61,124.66,124.6,124.65,27377.0,98.9451,98.9848,98.9371,98.9768,27377.0
2015-10-30 13:40:00,124.65,124.75,124.61,124.61,28533.0,98.9768,99.0562,98.9451,98.9451,28533.0
2015-10-30 13:45:00,124.59,124.69,124.57,124.67,33024.0,98.9292,99.0086,98.9133,98.9927,33024.0
2015-10-30 13:50:00,124.68,124.68,124.58,124.61,21627.0,99.0007,99.0007,98.9212,98.9451,21627.0
2015-10-30 13:55:00,124.62,124.63,124.55,124.56,18975.0,98.953,98.961,98.8974,98.9054,18975.0
2015-10-30 14:00:00,124.54,124.67,124.49,124.59,35620.0,98.8895,98.9927,98.8498,98.9292,35620.0
2015-10-30 14:05:00,124.57,124.58,124.5,124.51,30894.0,98.9133,98.9212,98.8577,98.8657,30894.0
2015-10-30 14:10:00,124.49,124.59,124.43,124.43,76091.0,98.8498,98.9292,98.8021,98.8021,76091.0
2015-10-30 14:15:00,124.45,124.47,124.29,124.36,64308.0,98.818,98.8339,98.691,98.7466,64308.0
2015-10-30 14:20:00,124.34,124.34,124.18,124.23,29089.0,98.7307,98.7307,98.6036,98.6433,29089.0
2015-10-30 14:25:00,124.22,124.26,124.14,124.23,22579.0,98.6354,98.6672,98.5719,98.6433,22579.0
2015-10-30 14:30:00,124.22,124.28,124.16,124.28,73860.0,98.6354,98.683,98.5878,98.683,73860.0
2015-10-30 14:35:00,124.27,124.32,124.13,124.14,55898.0,98.6751,98.7148,98.5639,98.5719,55898.0
2015-10-30 14:40:00,124.13,124.18,124.05,124.07,42516.0,98.5639,98.6036,98.5004,98.5163,42516.0
2015-10-30 14:45:00,124.08,124.12,123.96,124.02,49416.0,98.5242,98.556,98.4289,98.4766,49416.0
2015-10-30 14:50:00,124.01,124.11,123.96,124.08,30977.0,98.4686,98.5481,98.4289,98.5242,30977.0
2015-10-30 14:55:00,124.07,124.07,123.87,123.88,30138.0,98.5163,98.5163,98.3575,98.3654,30138.0
2015-10-30 15:00:00,123.87,123.91,123.8,123.91,39506.0,98.3575,98.3892,98.3019,98.3892,39506.0
2015-10-30 15:05:00,123.89,123.89,123.78,123.89,34394.0,98.3734,98.3734,98.286,98.3734,34394.0
2015-10-30 15:10:00,123.89,124.0,123.81,123.93,40839.0,98.3734,98.4607,98.3098,98.4051,40839.0
2015-10-30 15:15:00,123.95,124.09,123.95,124.0,71036.0,98.421,98.5322,98.421,98.4607,71036.0
2015-10-30 15:20:00,124.0,124.16,123.97,124.0,34881.0,98.4607,98.5878,98.4369,98.4607,34881.0
2015-10-30 15:25:00,124.01,124.03,123.82,123.82,40242.0,98.4686,98.4845,98.3178,98.3178,40242.0
2015-10-30 15:30:00,123.81,123.98,123.79,123.95,43099.0,98.3098,98.4448,98.294,98.421,43099.0
2015-10-30 15:35:00,123.96,124.06,123.89,124.03,41296.0,98.4289,98.5083,98.3734,98.4845,41296.0
2015-10-30 15:40:00,124.02,124.03,123.91,123.94,89789.0,98.4766,98.4845,98.3892,98.4131,89789.0
2015-10-30 15:45:00,123.93,124.13,123.88,124.07,82295.0,98.4051,98.5639,98.3654,98.5163,82295.0
2015-10-30 15:50:00,124.09,124.09,123.91,123.95,96625.0,98.5322,98.5322,98.3892,98.421,96625.0
2015-10-30 15:55:00,123.94,123.99,123.62,123.64,334097.0,98.4131,98.4528,98.159,98.1749,334097.0
2015-11-02 09:30:00,124.24,124.38,123.88,124.22,93662.0,98.6513,98.7624,98.3654,98.6354,93662.0
2015-11-02 09:35:00,124.18,124.25,123.92,124.16,28173.0,98.6036,98.6592,98.3972,98.5878,28173.0
2015-11-02 09:40:00,124.2,124.22,123.68,123.77,100558.0,98.6195,98.6354,98.2066,98.2781,100558.0
2015-11-02 09:45:00,123.8,124.03,123.76,123.97,35657.0,98.3019,98.4845,98.2701,98.4369,35657.0
2015-11-02 09:50:00,123.97,124.04,123.54,123.59,99368.0,98.4369,98.4925,98.0954,98.1352,99368.0
2015-11-02 09:55:00,123.6,123.74,123.57,123.67,49112.0,98.1431,98.2543,98.1193,98.1987,49112.0
2015-11-02 10:00:00,123.66,123.88,123.66,123.74,39664.0,98.1907,98.3654,98.1907,98.2543,39664.0
2015-11-02 10:05:00,123.75,123.76,123.52,123.57,33683.0,98.2622,98.2701,98.0796,98.1193,33683.0
2015-11-02 10:10:00,123.59,123.65,123.5,123.64,37139.0,98.1352,98.1828,98.0637,98.1749,37139.0
2015-11-02 10:15:00,123.64,123.65,123.5,123.52,24704.0,98.1749,98.1828,98.0637,98.0796,24704.0
2015-11-02 10:20:00,123.51,123.65,123.49,123.64,43827.0,98.0716,98.1828,98.0557,98.1749,43827.0
2015-11-02 10:25:00,123.65,123.71,123.58,123.58,24571.0,98.1828,98.2304,98.1272,98.1272,24571.0
2015-11-02 10:30:00,123.58,123.61,123.42,123.42,21900.0,98.1272,98.151,98.0002,98.0002,21900.0
2015-11-02 10:35:00,123.43,123.66,123.38,123.64,74562.0,98.0081,98.1907,97.9684,98.1749,74562.0
2015-11-02 10:40:00,123.64,123.76,123.57,123.76,37784.0,98.1749,98.2701,98.1193,98.2701,37784.0
2015-11-02 10:45:00,123.76,123.95,123.68,123.93,34124.0,98.2701,98.421,98.2066,98.4051,34124.0
2015-11-02 10:50:00,123.91,123.93,123.69,123.69,21653.0,98.3892,98.4051,98.2146,98.2146,21653.0
2015-11-02 10:55:00,123.72,123.72,123.55,123.68,24434.0,98.2384,98.2384,98.1034,98.2066,24434.0
2015-11-02 11:00:00,123.71,123.71,123.56,123.59,67018.0,98.2304,98.2304,98.1113,98.1352,67018.0
2015-11-02 11:05:00,123.61,123.87,123.59,123.8,32192.0,98.151,98.3575,98.1352,98.3019,32192.0
2015-11-02 11:10:00,123.79,123.87,123.77,123.83,13991.0,98.294,98.3575,98.2781,98.3257,13991.0
2015-11-02 11:15:00,123.82,123.97,123.82,123.87,53518.0,98.3178,98.4369,98.3178,98.3575,53518.0
2015-11-02 11:20:00,123.88,123.89,123.75,123.75,13563.0,98.3654,98.3734,98.2622,98.2622,13563.0
2015-11-02 11:25:00,123.75,123.78,123.71,123.73,17090.0,98.2622,98.286,98.2304,98.2463,17090.0
2015-11-02 11:30:00,123.75,123.85,123.73,123.81,10125.0,98.2622,98.3416,98.2463,98.3098,10125.0
2015-11-02 11:35:00,123.8,123.83,123.74,123.74,11579.0,98.3019,98.3257,98.2543,98.2543,11579.0
2015-11-02 11:40:00,123.74,123.76,123.62,123.63,18710.0,98.2543,98.2701,98.159,98.1669,18710.0
2015-11-02 11:45:00,123.63,123.63,123.52,123.6,16233.0,98.1669,98.1669,98.0796,98.1431,16233.0
2015-11-02 11:50:00,123.61,123.72,123.6,123.71,20392.0,98.151,98.2384,98.1431,98.2304,20392.0
2015-11-02 11:55:00,123.71,123.78,123.66,123.75,18204.0,98.2304,98.286,98.1907,98.2622,18204.0
2015-11-02 12:00:00,123.75,123.83,123.73,123.79,17715.0,98.2622,98.3257,98.2463,98.294,17715.0
2015-11-02 12:05:00,123.79,123.81,123.66,123.66,19509.0,98.294,98.3098,98.1907,98.1907,19509.0
2015-11-02 12:10:00,123.67,123.71,123.65,123.7,21038.0,98.1987,98.2304,98.1828,98.2225,21038.0
2015-11-02 12:15:00,123.7,123.76,123.66,123.76,22393.0,98.2225,98.2701,98.1907,98.2701,22393.0
2015-11-02 12:20:00,123.77,123.83,123.75,123.76,14344.0,98.2781,98.3257,98.2622,98.2701,14344.0
2015-11-02 12:25:00,123.77,123.82,123.77,123.79,4902.0,98.2781,98.3178,98.2781,98.294,4902.0
2015-11-02 12:30:00,123.81,123.86,123.78,123.86,11682.0,98.3098,98.3495,98.286,98.3495,11682.0
2015-11-02 12:35:00,123.87,123.91,123.85,123.9,11679.0,98.3575,98.3892,98.3416,98.3813,11679.0
2015-11-02 12:40:00,123.9,123.95,123.89,123.95,20575.0,98.3813,98.421,98.3734,98.421,20575.0
2015-11-02 12:45:00,123.95,123.98,123.88,123.95,16625.0,98.421,98.4448,98.3654,98.421,16625.0
2015-11-02 12:50:00,123.95,123.98,123.93,123.94,12298.0,98.421,98.4448,98.4051,98.4131,12298.0
2015-11-02 12:55:00,123.95,124.03,123.95,124.0,21029.0,98.421,98.4845,98.421,98.4607,21029.0
2015-11-02 13:00:00,123.99,124.15,123.99,124.09,27304.0,98.4528,98.5798,98.4528,98.5322,27304.0
2015-11-02 13:05:00,124.08,124.18,124.08,124.14,9419.0,98.5242,98.6036,98.5242,98.5719,9419.0
2015-11-02 13:10:00,124.14,124.15,124.02,124.03,16244.0,98.5719,98.5798,98.4766,98.4845,16244.0
2015-11-02 13:15:00,124.02,124.07,123.99,124.06,13344.0,98.4766,98.5163,98.4528,98.5083,13344.0
2015-11-02 13:20:00,124.05,124.08,124.02,124.03,12043.0,98.5004,98.5242,98.4766,98.4845,12043.0
2015-11-02 13:25:00,124.04,124.15,124.04,124.13,24381.0,98.4925,98.5798,98.4925,98.5639,24381.0
2015-11-02 13:30:00,124.14,124.19,124.12,124.18,11076.0,98.5719,98.6116,98.556,98.6036,11076.0
2015-11-02 13:35:00,124.16,124.17,124.07,124.08,13444.0,98.5878,98.5957,98.5163,98.5242,13444.0
2015-11-02 13:40:00,124.05,124.08,124.0,124.08,13109.0,98.5004,98.5242,98.4607,98.5242,13109.0
2015-11-02 13:45:00,124.07,124.07,124.0,124.03,9369.0,98.5163,98.5163,98.4607,98.4845,9369.0
2015-11-02 13:50:00,124.04,124.15,123.98,124.11,44402.0,98.4925,98.5798,98.4448,98.5481,44402.0
2015-11-02 13:55:00,124.12,124.22,124.09,124.19,24042.0,98.556,98.6354,98.5322,98.6116,24042.0
2015-11-02 14:00:00,124.19,124.28,124.18,124.19,22746.0,98.6116,98.683,98.6036,98.6116,22746.0
2015-11-02 14:05:00,124.18,124.22,124.1,124.1,35389.0,98.6036,98.6354,98.5401,98.5401,35389.0
2015-11-02 14:10:00,124.1,124.15,124.09,124.14,18853.0,98.5401,98.5798,98.5322,98.5719,18853.0
2015-11-02 14:15:00,124.13,124.15,124.1,124.15,23552.0,98.5639,98.5798,98.5401,98.5798,23552.0
2015-11-02 14:20:00,124.16,124.23,124.16,124.22,19233.0,98.5878,98.6433,98.5878,98.6354,19233.0
2015-11-02 14:25:00,124.21,124.26,124.18,124.26,27242.0,98.6275,98.6672,98.6036,98.6672,27242.0
2015-11-02 14:30:00,124.26,124.35,124.24,124.35,22425.0,98.6672,98.7386,98.6513,98.7386,22425.0
2015-11-02 14:35:00,124.35,124.39,124.33,124.37,28002.0,98.7386,98.7704,98.7227,98.7545,28002.0
2015-11-02 14:40:00,124.36,124.44,124.36,124.41,20525.0,98.7466,98.8101,98.7466,98.7863,20525.0
2015-11-02 14:45:00,124.42,124.44,124.38,124.39,25367.0,98.7942,98.8101,98.7624,98.7704,25367.0
2015-11-02 14:50:00,124.39,124.63,124.39,124.61,33338.0,98.7704,98.961,98.7704,98.9451,33338.0
2015-11-02 14:55:00,124.6,124.63,124.55,124.56,33823.0,98.9371,98.961,98.8974,98.9054,33823.0
2015-11-02 15:00:00,124.54,124.64,124.54,124.57,42706.0,98.8895,98.9689,98.8895,98.9133,42706.0
2015-11-02 15:05:00,124.56,124.57,124.41,124.43,66054.0,98.9054,98.9133,98.7863,98.8021,66054.0
2015-11-02 15:10:00,124.43,124.44,124.32,124.34,27320.0,98.8021,98.8101,98.7148,98.7307,27320.0
2015-11-02 15:15:00,124.32,124.34,124.28,124.31,33807.0,98.7148,98.7307,98.683,98.7069,33807.0
2015-11-02 15:20:00,124.31,124.34,124.27,124.3,64369.0,98.7069,98.7307,98.6751,98.6989,64369.0
2015-11-02 15:25:00,124.29,124.39,124.27,124.38,52952.0,98.691,98.7704,98.6751,98.7624,52952.0
2015-11-02 15:30:00,124.38,124.47,124.36,124.36,35207.0,98.7624,98.8339,98.7466,98.7466,35207.0
2015-11-02 15:35:00,124.36,124.41,124.32,124.41,35313.0,98.7466,98.7863,98.7148,98.7863,35313.0
2015-11-02 15:40:00,124.42,124.6,124.41,124.55,60050.0,98.7942,98.9371,98.7863,98.8974,60050.0
2015-11-02 15:45:00,124.56,124.61,124.3,124.32,63318.0,98.9054,98.9451,98.6989,98.7148,63318.0
2015-11-02 15:50:00,124.32,124.45,124.31,124.43,59921.0,98.7148,98.818,98.7069,98.8021,59921.0
2015-11-02 15:55:00,124.44,124.5,124.34,124.4,198449.0,98.8101,98.8577,98.7307,98.7783,198449.0
2015-11-03 09:30:00,124.23,124.29,123.92,123.96,89592.0,98.6433,98.691,98.3972,98.4289,89592.0
2015-11-03 09:35:00,123.92,124.25,123.81,124.18,48613.0,98.3972,98.6592,98.3098,98.6036,48613.0
2015-11-03 09:40:00,124.18,124.37,123.94,123.98,40057.0,98.6036,98.7545,98.4131,98.4448,40057.0
2015-11-03 09:45:00,124.0,124.32,123.99,124.13,38186.0,98.4607,98.7148,98.4528,98.5639,38186.0
2015-11-03 09:50:00,124.13,124.22,124.08,124.14,65803.0,98.5639,98.6354,98.5242,98.5719,65803.0
2015-11-03 09:55:00,124.16,124.43,124.11,124.33,40225.0,98.5878,98.8021,98.5481,98.7227,40225.0
2015-11-03 10:00:00,124.35,124.44,124.27,124.44,50906.0,98.7386,98.8101,98.6751,98.8101,50906.0
2015-11-03 10:05:00,124.43,124.67,124.43,124.56,46738.0,98.8021,98.9927,98.8021,98.9054,46738.0
2015-11-03 10:10:00,124.55,124.57,124.48,124.48,28090.0,98.8974,98.9133,98.8418,98.8418,28090.0
2015-11-03 10:15:00,124.48,124.88,124.48,124.75,37016.0,98.8418,99.1595,98.8418,99.0562,37016.0
2015-11-03 10:20:00,124.75,124.87,124.7,124.76,34606.0,99.0562,99.1515,99.0165,99.0642,34606.0
2015-11-03 10:25:00,124.78,124.81,124.66,124.75,36902.0,99.0801,99.1039,98.9848,99.0562,36902.0
2015-11-03 10:30:00,124.74,124.9,124.74,124.83,30634.0,99.0483,99.1753,99.0483,99.1198,30634.0
2015-11-03 10:35:00,124.83,124.84,124.71,124.81,28634.0,99.1198,99.1277,99.0245,99.1039,28634.0
2015-11-03 10:40:00,124.83,124.86,124.74,124.85,28830.0,99.1198,99.1436,99.0483,99.1356,28830.0
2015-11-03 10:45:00,124.84,124.91,124.78,124.91,25987.0,99.1277,99.1833,99.0801,99.1833,25987.0
2015-11-03 10:50:00,124.92,125.09,124.91,125.03,45615.0,99.1912,99.3262,99.1833,99.2786,45615.0
2015-11-03 10:55:00,125.02,125.02,124.82,124.87,40572.0,99.2706,99.2706,99.1118,99.1515,40572.0
2015-11-03 11:00:00,124.87,124.88,124.64,124.64,35792.0,99.1515,99.1595,98.9689,98.9689,35792.0
2015-11-03 11:05:00,124.64,124.88,124.63,124.78,66726.0,98.9689,99.1595,98.961,99.0801,66726.0
2015-11-03 11:10:00,124.77,124.85,124.72,124.85,29887.0,99.0721,99.1356,99.0324,99.1356,29887.0
2015-11-03 11:15:00,124.83,124.84,124.71,124.77,38300.0,99.1198,99.1277,99.0245,99.0721,38300.0
2015-11-03 11:20:00,124.75,124.78,124.69,124.78,15761.0,99.0562,99.0801,99.0086,99.0801,15761.0
2015-11-03 11:25:00,124.77,124.88,124.77,124.81,50445.0,99.0721,99.1595,99.0721,99.1039,50445.0
2015-11-03 11:30:00,124.81,124.82,124.69,124.74,54971.0,99.1039,99.1118,99.0086,99.0483,54971.0
2015-11-03 11:35:00,124.76,124.89,124.76,124.86,37638.0,99.0642,99.1674,99.0642,99.1436,37638.0
2015-11-03 11:40:00,124.86,124.89,124.82,124.84,24933.0,99.1436,99.1674,99.1118,99.1277,24933.0
2015-11-03 11:45:00,124.86,125.0,124.77,124.91,19897.0,99.1436,99.2547,99.0721,99.1833,19897.0
2015-11-03 11:50:00,124.92,124.99,124.87,124.91,19829.0,99.1912,99.2468,99.1515,99.1833,19829.0
2015-11-03 11:55:00,124.92,125.16,124.92,125.12,39334.0,99.1912,99.3818,99.1912,99.35,39334.0
2015-11-03 12:00:00,125.12,125.15,125.03,125.14,24579.0,99.35,99.3739,99.2786,99.3659,24579.0
2015-11-03 12:05:00,125.13,125.15,125.09,125.1,20190.0,99.358,99.3739,99.3262,99.3341,20190.0
2015-11-03 12:10:00,125.11,125.12,125.0,125.02,28945.0,99.3421,99.35,99.2547,99.2706,28945.0
2015-11-03 12:15:00,125.03,125.06,124.96,124.97,16509.0,99.2786,99.3024,99.223,99.2309,16509.0
2015-11-03 12:20:00,124.96,124.99,124.94,124.96,17743.0,99.223,99.2468,99.2071,99.223,17743.0
2015-11-03 12:25:00,124.98,125.12,124.97,125.01,11499.0,99.2389,99.35,99.2309,99.2627,11499.0
2015-11-03 12:30:00,125.02,125.09,125.0,125.01,20417.0,99.2706,99.3262,99.2547,99.2627,20417.0
2015-11-03 12:35:00,125.01,125.03,124.93,125.01,18001.0,99.2627,99.2786,99.1992,99.2627,18001.0
2015-11-03 12:40:00,125.01,125.01,124.87,124.87,9589.0,99.2627,99.2627,99.1515,99.1515,9589.0
2015-11-03 12:45:00,124.87,124.94,124.84,124.94,12528.0,99.1515,99.2071,99.1277,99.2071,12528.0
2015-11-03 12:50:00,124.93,125.12,124.92,125.11,23337.0,99.1992,99.35,99.1912,99.3421,23337.0
2015-11-03 12:55:00,125.12,125.23,125.11,125.19,37744.0,99.35,99.4374,99.3421,99.4056,37744.0
2015-11-03 13:00:00,125.16,125.21,125.13,125.21,17033.0,99.3818,99.4215,99.358,99.4215,17033.0
2015-11-03 13:05:00,125.22,125.25,125.06,125.09,17654.0,99.4294,99.4533,99.3024,99.3262,17654.0
2015-11-03 13:10:00,125.09,125.15,125.01,125.12,20749.0,99.3262,99.3739,99.2627,99.35,20749.0
2015-11-03 13:15:00,125.13,125.21,125.12,125.21,16513.0,99.358,99.4215,99.35,99.4215,16513.0
2015-11-03 13:20:00,125.23,125.28,125.23,125.26,21640.0,99.4374,99.4771,99.4374,99.4612,21640.0
2015-11-03 13:25:00,125.25,125.28,125.17,125.21,21061.0,99.4533,99.4771,99.3897,99.4215,21061.0
2015-11-03 13:30:00,125.21,125.29,125.16,125.21,28484.0,99.4215,99.485,99.3818,99.4215,28484.0
2015-11-03 13:35:00,125.22,125.35,125.21,125.35,49848.0,99.4294,99.5327,99.4215,99.5327,49848.0
2015-11-03 13:40:00,125.34,125.39,125.32,125.35,24566.0,99.5247,99.5644,99.5088,99.5327,24566.0
2015-11-03 13:45:00,125.33,125.36,125.29,125.36,9609.0,99.5168,99.5406,99.485,99.5406,9609.0
2015-11-03 13:50:00,125.37,125.49,125.34,125.43,27540.0,99.5485,99.6438,99.5247,99.5962,27540.0
2015-11-03 13:55:00,125.42,125.5,125.37,125.5,31298.0,99.5882,99.6518,99.5485,99.6518,31298.0
2015-11-03 14:00:00,125.49,125.66,125.49,125.59,49884.0,99.6438,99.7788,99.6438,99.7232,49884.0
2015-11-03 14:05:00,125.58,125.78,125.53,125.77,53040.0,99.7153,99.8741,99.6756,99.8662,53040.0
2015-11-03 14:10:00,125.76,125.82,125.72,125.76,27040.0,99.8582,99.9059,99.8265,99.8582,27040.0
2015-11-03 14:15:00,125.75,125.75,125.59,125.59,40476.0,99.8503,99.8503,99.7232,99.7232,40476.0
2015-11-03 14:20:00,125.59,125.7,125.55,125.66,21272.0,99.7232,99.8106,99.6915,99.7788,21272.0
2015-11-03 14:25:00,125.68,125.9,125.65,125.89,39143.0,99.7947,99.9694,99.7709,99.9614,39143.0
2015-11-03 14:30:00,125.91,126.04,125.87,126.0,56033.0,99.9773,100.0805,99.9456,100.0488,56033.0
2015-11-03 14:35:00,125.98,126.0,125.88,125.89,34797.0,100.0329,100.0488,99.9535,99.9614,34797.0
2015-11-03 14:40:00,125.88,125.99,125.84,125.85,42417.0,99.9535,100.0408,99.9217,99.9297,42417.0
2015-11-03 14:45:00,125.85,125.88,125.76,125.83,34780.0,99.9297,99.9535,99.8582,99.9138,34780.0
2015-11-03 14:50:00,125.83,125.94,125.76,125.77,27979.0,99.9138,100.0011,99.8582,99.8662,27979.0
2015-11-03 14:55:00,125.76,125.8,125.66,125.68,29916.0,99.8582,99.89,99.7788,99.7947,29916.0
2015-11-03 15:00:00,125.67,125.68,125.57,125.63,33196.0,99.7868,99.7947,99.7073,99.755,33196.0
2015-11-03 15:05:00,125.63,125.76,125.6,125.62,64545.0,99.755,99.8582,99.7312,99.747,64545.0
2015-11-03 15:10:00,125.63,125.68,125.59,125.68,56331.0,99.755,99.7947,99.7232,99.7947,56331.0
2015-11-03 15:15:00,125.68,125.7,125.6,125.66,45358.0,99.7947,99.8106,99.7312,99.7788,45358.0
2015-11-03 15:20:00,125.67,125.68,125.56,125.59,45688.0,99.7868,99.7947,99.6994,99.7232,45688.0
2015-11-03 15:25:00,125.58,125.65,125.52,125.54,50439.0,99.7153,99.7709,99.6676,99.6835,50439.0
2015-11-03 15:30:00,125.54,125.63,125.5,125.62,41822.0,99.6835,99.755,99.6518,99.747,41822.0
2015-11-03 15:35:00,125.61,125.66,125.47,125.57,46275.0,99.7391,99.7788,99.6279,99.7073,46275.0
2015-11-03 15:40:00,125.56,125.58,125.5,125.52,53146.0,99.6994,99.7153,99.6518,99.6676,53146.0
2015-11-03 15:45:00,125.52,125.58,125.47,125.58,117423.0,99.6676,99.7153,99.6279,99.7153,117423.0
2015-11-03 15:50:00,125.57,125.59,125.51,125.58,113782.0,99.7073,99.7232,99.6597,99.7153,113782.0
2015-11-03 15:55:00,125.57,125.6,125.47,125.59,393641.0,99.7073,99.7312,99.6279,99.7232,393641.0
2015-11-04 09:30:00,125.48,125.56,125.1,125.2,117505.0,99.6359,99.6994,99.3341,99.4136,117505.0
2015-11-04 09:35:00,125.2,125.32,124.69,124.85,109819.0,99.4136,99.5088,99.0086,99.1356,109819.0
2015-11-04 09:40:00,124.84,124.93,124.68,124.86,61233.0,99.1277,99.1992,99.0007,99.1436,61233.0
2015-11-04 09:45:00,124.86,124.88,124.76,124.8,68482.0,99.1436,99.1595,99.0642,99.0959,68482.0
2015-11-04 09:50:00,124.82,124.82,124.73,124.77,56953.0,99.1118,99.1118,99.0404,99.0721,56953.0
2015-11-04 09:55:00,124.78,124.81,124.65,124.71,52442.0,99.0801,99.1039,98.9768,99.0245,52442.0
2015-11-04 10:00:00,124.73,124.95,124.62,124.93,47563.0,99.0404,99.215,98.953,99.1992,47563.0
2015-11-04 10:05:00,124.92,124.94,124.86,124.89,36601.0,99.1912,99.2071,99.1436,99.1674,36601.0
2015-11-04 10:10:00,124.9,124.9,124.78,124.82,26927.0,99.1753,99.1753,99.0801,99.1118,26927.0
2015-11-04 10:15:00,124.81,124.94,124.79,124.92,31481.0,99.1039,99.2071,99.088,99.1912,31481.0
2015-11-04 10:20:00,124.93,124.95,124.88,124.89,37507.0,99.1992,99.215,99.1595,99.1674,37507.0
2015-11-04 10:25:00,124.87,124.91,124.82,124.83,29107.0,99.1515,99.1833,99.1118,99.1198,29107.0
2015-11-04 10:30:00,124.83,125.12,124.82,125.08,38464.0,99.1198,99.35,99.1118,99.3183,38464.0
2015-11-04 10:35:00,125.07,125.18,125.03,125.09,34387.0,99.3103,99.3977,99.2786,99.3262,34387.0
2015-11-04 10:40:00,125.08,125.15,124.95,125.0,43426.0,99.3183,99.3739,99.215,99.2547,43426.0
2015-11-04 10:45:00,125.0,125.03,124.94,125.01,54069.0,99.2547,99.2786,99.2071,99.2627,54069.0
2015-11-04 10:50:00,125.01,125.05,124.83,124.88,47126.0,99.2627,99.2944,99.1198,99.1595,47126.0
2015-11-04 10:55:00,124.87,124.91,124.81,124.85,26884.0,99.1515,99.1833,99.1039,99.1356,26884.0
2015-11-04 11:00:00,124.83,124.85,124.7,124.81,26855.0,99.1198,99.1356,99.0165,99.1039,26855.0
2015-11-04 11:05:00,124.81,124.82,124.62,124.69,41845.0,99.1039,99.1118,98.953,99.0086,41845.0
2015-11-04 11:10:00,124.69,124.83,124.66,124.76,26869.0,99.0086,99.1198,98.9848,99.0642,26869.0
2015-11-04 11:15:00,124.76,125.03,124.75,124.99,27973.0,99.0642,99.2786,99.0562,99.2468,27973.0
2015-11-04 11:20:00,124.99,125.06,124.95,125.01,37871.0,99.2468,99.3024,99.215,99.2627,37871.0
2015-11-04 11:25:00,125.0,125.11,125.0,125.06,41844.0,99.2547,99.3421,99.2547,99.3024,41844.0
2015-11-04 11:30:00,125.06,125.18,125.06,125.13,26817.0,99.3024,99.3977,99.3024,99.358,26817.0
2015-11-04 11:35:00,125.15,125.25,125.09,125.21,25235.0,99.3739,99.4533,99.3262,99.4215,25235.0
2015-11-04 11:40:00,125.23,125.25,125.16,125.23,21040.0,99.4374,99.4533,99.3818,99.4374,21040.0
2015-11-04 11:45:00,125.24,125.46,125.14,125.46,27816.0,99.4453,99.62,99.3659,99.62,27816.0
2015-11-04 11:50:00,125.45,125.45,125.38,125.42,19627.0,99.6121,99.6121,99.5565,99.5882,19627.0
2015-11-04 11:55:00,125.43,125.45,125.31,125.34,17828.0,99.5962,99.6121,99.5009,99.5247,17828.0
2015-11-04 12:00:00,125.37,125.46,125.28,125.46,19190.0,99.5485,99.62,99.4771,99.62,19190.0
2015-11-04 12:05:00,125.47,125.58,125.43,125.57,30080.0,99.6279,99.7153,99.5962,99.7073,30080.0
2015-11-04 12:10:00,125.54,125.64,125.51,125.63,18440.0,99.6835,99.7629,99.6597,99.755,18440.0
2015-11-04 12:15:00,125.61,125.61,125.43,125.5,17298.0,99.7391,99.7391,99.5962,99.6518,17298.0
2015-11-04 12:20:00,125.5,125.57,125.46,125.55,23391.0,99.6518,99.7073,99.62,99.6915,23391.0
2015-11-04 12:25:00,125.56,125.58,125.38,125.4,17607.0,99.6994,99.7153,99.5565,99.5724,17607.0
2015-11-04 12:30:00,125.38,125.46,125.22,125.28,23612.0,99.5565,99.62,99.4294,99.4771,23612.0
2015-11-04 12:35:00,125.28,125.29,125.24,125.29,20980.0,99.4771,99.485,99.4453,99.485,20980.0
2015-11-04 12:40:00,125.29,125.32,125.24,125.29,43060.0,99.485,99.5088,99.4453,99.485,43060.0
2015-11-04 12:45:00,125.29,125.34,125.28,125.3,16421.0,99.485,99.5247,99.4771,99.493,16421.0
2015-11-04 12:50:00,125.29,125.33,125.26,125.3,15185.0,99.485,99.5168,99.4612,99.493,15185.0
2015-11-04 12:55:00,125.32,125.33,125.24,125.28,18456.0,99.5088,99.5168,99.4453,99.4771,18456.0
2015-11-04 13:00:00,125.3,125.3,125.08,125.12,30486.0,99.493,99.493,99.3183,99.35,30486.0
2015-11-04 13:05:00,125.13,125.19,125.11,125.15,18789.0,99.358,99.4056,99.3421,99.3739,18789.0
2015-11-04 13:10:00,125.15,125.22,125.12,125.17,17057.0,99.3739,99.4294,99.35,99.3897,17057.0
2015-11-04 13:15:00,125.17,125.18,125.01,125.02,17280.0,99.3897,99.3977,99.2627,99.2706,17280.0
2015-11-04 13:20:00,125.02,125.09,124.99,125.04,38272.0,99.2706,99.3262,99.2468,99.2865,38272.0
2015-11-04 13:25:00,125.04,125.27,125.03,125.24,22907.0,99.2865,99.4691,99.2786,99.4453,22907.0
2015-11-04 13:30:00,125.25,125.29,125.18,125.27,11447.0,99.4533,99.485,99.3977,99.4691,11447.0
2015-11-04 13:35:00,125.29,125.35,125.25,125.34,13511.0,99.485,99.5327,99.4533,99.5247,13511.0
2015-11-04 13:40:00,125.34,125.35,125.3,125.34,14967.0,99.5247,99.5327,99.493,99.5247,14967.0
2015-11-04 13:45:00,125.33,125.33,125.19,125.25,15913.0,99.5168,99.5168,99.4056,99.4533,15913.0
2015-11-04 13:50:00,125.26,125.36,125.25,125.33,12969.0,99.4612,99.5406,99.4533,99.5168,12969.0
2015-11-04 13:55:00,125.34,125.43,125.29,125.38,18367.0,99.5247,99.5962,99.485,99.5565,18367.0
2015-11-04 14:00:00,125.4,125.41,125.28,125.39,13212.0,99.5724,99.5803,99.4771,99.5644,13212.0
2015-11-04 14:05:00,125.37,125.53,125.37,125.51,26425.0,99.5485,99.6756,99.5485,99.6597,26425.0
2015-11-04 14:10:00,125.51,125.65,125.51,125.59,28411.0,99.6597,99.7709,99.6597,99.7232,28411.0
2015-11-04 14:15:00,125.59,125.66,125.59,125.65,19932.0,99.7232,99.7788,99.7232,99.7709,19932.0
2015-11-04 14:20:00,125.66,125.66,125.49,125.54,21888.0,99.7788,99.7788,99.6438,99.6835,21888.0
2015-11-04 14:25:00,125.53,125.62,125.51,125.62,23463.0,99.6756,99.747,99.6597,99.747,23463.0
2015-11-04 14:30:00,125.61,125.76,125.59,125.73,42389.0,99.7391,99.8582,99.7232,99.8344,42389.0
2015-11-04 14:35:00,125.74,125.79,125.66,125.69,28949.0,99.8423,99.882,99.7788,99.8026,28949.0
2015-11-04 14:40:00,125.69,125.73,125.59,125.6,34852.0,99.8026,99.8344,99.7232,99.7312,34852.0
2015-11-04 14:45:00,125.6,125.67,125.58,125.62,35309.0,99.7312,99.7868,99.7153,99.747,35309.0
2015-11-04 14:50:00,125.62,125.63,125.56,125.61,23657.0,99.747,99.755,99.6994,99.7391,23657.0
2015-11-04 14:55:00,125.61,125.82,125.6,125.8,51916.0,99.7391,99.9059,99.7312,99.89,51916.0
2015-11-04 15:00:00,125.81,125.87,125.54,125.57,62748.0,99.8979,99.9456,99.6835,99.7073,62748.0
2015-11-04 15:05:00,125.57,125.58,125.5,125.57,50885.0,99.7073,99.7153,99.6518,99.7073,50885.0
2015-11-04 15:10:00,125.58,125.6,125.5,125.51,79667.0,99.7153,99.7312,99.6518,99.6597,79667.0
2015-11-04 15:15:00,125.51,125.53,125.44,125.46,57620.0,99.6597,99.6756,99.6041,99.62,57620.0
2015-11-04 15:20:00,125.46,125.53,125.37,125.41,50503.0,99.62,99.6756,99.5485,99.5803,50503.0
2015-11-04 15:25:00,125.42,125.48,125.38,125.4,37877.0,99.5882,99.6359,99.5565,99.5724,37877.0
2015-11-04 15:30:00,125.41,125.42,125.28,125.28,58980.0,99.5803,99.5882,99.4771,99.4771,58980.0
2015-11-04 15:35:00,125.28,125.36,125.22,125.27,73440.0,99.4771,99.5406,99.4294,99.4691,73440.0
2015-11-04 15:40:00,125.28,125.33,125.14,125.15,71518.0,99.4771,99.5168,99.3659,99.3739,71518.0
2015-11-04 15:45:00,125.15,125.36,125.14,125.35,71495.0,99.3739,99.5406,99.3659,99.5327,71495.0
2015-11-04 15:50:00,125.33,125.39,125.33,125.37,136330.0,99.5168,99.5644,99.5168,99.5485,136330.0
2015-11-04 15:55:00,125.37,125.43,125.18,125.36,264750.0,99.5485,99.5962,99.3977,99.5406,264750.0
2015-11-05 09:30:00,125.46,125.68,125.46,125.66,75924.0,99.62,99.7947,99.62,99.7788,75924.0
2015-11-05 09:35:00,125.66,125.78,125.39,125.68,56094.0,99.7788,99.8741,99.5644,99.7947,56094.0
2015-11-05 09:40:00,125.7,125.73,125.56,125.63,16740.0,99.8106,99.8344,99.6994,99.755,16740.0
2015-11-05 09:45:00,125.68,125.71,125.6,125.64,38261.0,99.7947,99.8185,99.7312,99.7629,38261.0
2015-11-05 09:50:00,125.64,125.65,125.53,125.55,25964.0,99.7629,99.7709,99.6756,99.6915,25964.0
2015-11-05 09:55:00,125.55,125.67,125.42,125.67,50724.0,99.6915,99.7868,99.5882,99.7868,50724.0
2015-11-05 10:00:00,125.65,125.84,125.63,125.82,53738.0,99.7709,99.9217,99.755,99.9059,53738.0
2015-11-05 10:05:00,125.81,125.84,125.62,125.66,30793.0,99.8979,99.9217,99.747,99.7788,30793.0
2015-11-05 10:10:00,125.66,125.7,125.57,125.59,23499.0,99.7788,99.8106,99.7073,99.7232,23499.0
2015-11-05 10:15:00,125.59,125.69,125.45,125.51,34938.0,99.7232,99.8026,99.6121,99.6597,34938.0
2015-11-05 10:20:00,125.54,125.65,125.45,125.58,33328.0,99.6835,99.7709,99.6121,99.7153,33328.0
2015-11-05 10:25:00,125.59,125.62,125.46,125.52,38280.0,99.7232,99.747,99.62,99.6676,38280.0
2015-11-05 10:30:00,125.49,125.5,125.25,125.28,42094.0,99.6438,99.6518,99.4533,99.4771,42094.0
2015-11-05 10:35:00,125.29,125.37,125.28,125.3,24411.0,99.485,99.5485,99.4771,99.493,24411.0
2015-11-05 10:40:00,125.28,125.28,125.04,125.17,54475.0,99.4771,99.4771,99.2865,99.3897,54475.0
2015-11-05 10:45:00,125.14,125.24,125.03,125.08,29707.0,99.3659,99.4453,99.2786,99.3183,29707.0
2015-11-05 10:50:00,125.08,125.16,125.04,125.14,30320.0,99.3183,99.3818,99.2865,99.3659,30320.0
2015-11-05 10:55:00,125.13,125.19,125.01,125.02,17557.0,99.358,99.4056,99.2627,99.2706,17557.0
2015-11-05 11:00:00,125.03,125.09,124.95,125.06,22297.0,99.2786,99.3262,99.215,99.3024,22297.0
2015-11-05 11:05:00,125.02,125.12,124.96,124.99,28897.0,99.2706,99.35,99.223,99.2468,28897.0
2015-11-05 11:10:00,124.99,125.24,124.98,125.23,19215.0,99.2468,99.4453,99.2389,99.4374,19215.0
2015-11-05 11:15:00,125.24,125.32,125.22,125.24,26383.0,99.4453,99.5088,99.4294,99.4453,26383.0
2015-11-05 11:20:00,125.24,125.39,125.24,125.34,17594.0,99.4453,99.5644,99.4453,99.5247,17594.0
2015-11-05 11:25:00,125.35,125.48,125.35,125.42,22051.0,99.5327,99.6359,99.5327,99.5882,22051.0
2015-11-05 11:30:00,125.43,125.43,125.28,125.32,21794.0,99.5962,99.5962,99.4771,99.5088,21794.0
2015-11-05 11:35:00,125.35,125.36,125.25,125.28,24084.0,99.5327,99.5406,99.4533,99.4771,24084.0
2015-11-05 11:40:00,125.29,125.42,125.23,125.41,20634.0,99.485,99.5882,99.4374,99.5803,20634.0
2015-11-05 11:45:00,125.4,125.57,125.36,125.49,23647.0,99.5724,99.7073,99.5406,99.6438,23647.0
2015-11-05 11:50:00,125.54,125.71,125.53,125.67,18592.0,99.6835,99.8185,99.6756,99.7868,18592.0
2015-11-05 11:55:00,125.68,125.72,125.61,125.69,23935.0,99.7947,99.8265,99.7391,99.8026,23935.0
2015-11-05 12:00:00,125.71,125.77,125.62,125.72,16861.0,99.8185,99.8662,99.747,99.8265,16861.0
2015-11-05 12:05:00,125.72,125.86,125.72,125.74,19234.0,99.8265,99.9376,99.8265,99.8423,19234.0
2015-11-05 12:10:00,125.74,125.75,125.54,125.57,22143.0,99.8423,99.8503,99.6835,99.7073,22143.0
2015-11-05 12:15:00,125.58,125.71,125.58,125.65,20746.0,99.7153,99.8185,99.7153,99.7709,20746.0
2015-11-05 12:20:00,125.67,125.76,125.67,125.73,16307.0,99.7868,99.8582,99.7868,99.8344,16307.0
2015-11-05 12:25:00,125.74,125.94,125.73,125.9,25745.0,99.8423,100.0011,99.8344,99.9694,25745.0
2015-11-05 12:30:00,125.9,125.91,125.72,125.77,12386.0,99.9694,99.9773,99.8265,99.8662,12386.0
2015-11-05 12:35:00,125.75,125.77,125.7,125.72,12087.0,99.8503,99.8662,99.8106,99.8265,12087.0
2015-11-05 12:40:00,125.73,125.81,125.72,125.75,18628.0,99.8344,99.8979,99.8265,99.8503,18628.0
2015-11-05 12:45:00,125.75,125.75,125.61,125.62,16546.0,99.8503,99.8503,99.7391,99.747,16546.0
2015-11-05 12:50:00,125.64,125.64,125.5,125.55,21150.0,99.7629,99.7629,99.6518,99.6915,21150.0
2015-11-05 12:55:00,125.54,125.68,125.49,125.66,18936.0,99.6835,99.7947,99.6438,99.7788,18936.0
2015-11-05 13:00:00,125.67,125.7,125.6,125.65,13988.0,99.7868,99.8106,99.7312,99.7709,13988.0
2015-11-05 13:05:00,125.66,125.67,125.55,125.57,14787.0,99.7788,99.7868,99.6915,99.7073,14787.0
2015-11-05 13:10:00,125.58,125.62,125.5,125.5,14786.0,99.7153,99.747,99.6518,99.6518,14786.0
2015-11-05 13:15:00,125.52,125.58,125.5,125.56,16135.0,99.6676,99.7153,99.6518,99.6994,16135.0
2015-11-05 13:20:00,125.55,125.66,125.48,125.64,26480.0,99.6915,99.7788,99.6359,99.7629,26480.0
2015-11-05 13:25:00,125.63,125.68,125.54,125.54,13828.0,99.755,99.7947,99.6835,99.6835,13828.0
2015-11-05 13:30:00,125.54,125.68,125.53,125.65,12755.0,99.6835,99.7947,99.6756,99.7709,12755.0
2015-11-05 13:35:00,125.67,125.75,125.64,125.71,15919.0,99.7868,99.8503,99.7629,99.8185,15919.0
2015-11-05 13:40:00,125.7,125.75,125.64,125.68,14678.0,99.8106,99.8503,99.7629,99.7947,14678.0
2015-11-05 13:45:00,125.67,125.7,125.61,125.69,11861.0,99.7868,99.8106,99.7391,99.8026,11861.0
2015-11-05 13:50:00,125.68,125.77,125.65,125.74,13349.0,99.7947,99.8662,99.7709,99.8423,13349.0
2015-11-05 13:55:00,125.75,125.81,125.71,125.75,16258.0,99.8503,99.8979,99.8185,99.8503,16258.0
2015-11-05 14:00:00,125.76,125.85,125.68,125.69,16172.0,99.8582,99.9297,99.7947,99.8026,16172.0
2015-11-05 14:05:00,125.7,125.71,125.59,125.6,16033.0,99.8106,99.8185,99.7232,99.7312,16033.0
2015-11-05 14:10:00,125.59,125.68,125.53,125.64,19190.0,99.7232,99.7947,99.6756,99.7629,19190.0
2015-11-05 14:15:00,125.65,125.69,125.52,125.52,13180.0,99.7709,99.8026,99.6676,99.6676,13180.0
2015-11-05 14:20:00,125.53,125.55,125.47,125.48,25272.0,99.6756,99.6915,99.6279,99.6359,25272.0
2015-11-05 14:25:00,125.47,125.57,125.46,125.53,19782.0,99.6279,99.7073,99.62,99.6756,19782.0
2015-11-05 14:30:00,125.54,125.59,125.49,125.54,14968.0,99.6835,99.7232,99.6438,99.6835,14968.0
2015-11-05 14:35:00,125.52,125.57,125.47,125.52,23838.0,99.6676,99.7073,99.6279,99.6676,23838.0
2015-11-05 14:40:00,125.52,125.63,125.5,125.61,13540.0,99.6676,99.755,99.6518,99.7391,13540.0
2015-11-05 14:45:00,125.61,125.66,125.59,125.63,14571.0,99.7391,99.7788,99.7232,99.755,14571.0
2015-11-05 14:50:00,125.64,125.66,125.51,125.51,16468.0,99.7629,99.7788,99.6597,99.6597,16468.0
2015-11-05 14:55:00,125.52,125.59,125.49,125.59,20416.0,99.6676,99.7232,99.6438,99.7232,20416.0
2015-11-05 15:00:00,125.58,125.6,125.52,125.57,20053.0,99.7153,99.7312,99.6676,99.7073,20053.0
2015-11-05 15:05:00,125.58,125.58,125.5,125.52,17770.0,99.7153,99.7153,99.6518,99.6676,17770.0
2015-11-05 15:10:00,125.5,125.54,125.43,125.43,20711.0,99.6518,99.6835,99.5962,99.5962,20711.0
2015-11-05 15:15:00,125.44,125.69,125.44,125.64,27015.0,99.6041,99.8026,99.6041,99.7629,27015.0
2015-11-05 15:20:00,125.64,125.69,125.62,125.66,24258.0,99.7629,99.8026,99.747,99.7788,24258.0
2015-11-05 15:25:00,125.68,125.81,125.62,125.76,51880.0,99.7947,99.8979,99.747,99.8582,51880.0
2015-11-05 15:30:00,125.76,125.86,125.71,125.81,31771.0,99.8582,99.9376,99.8185,99.8979,31771.0
2015-11-05 15:35:00,125.82,125.92,125.79,125.82,29050.0,99.9059,99.9853,99.882,99.9059,29050.0
2015-11-05 15:40:00,125.83,126.0,125.81,126.0,43809.0,99.9138,100.0488,99.8979,100.0488,43809.0
2015-11-05 15:45:00,125.99,126.01,125.79,125.82,41683.0,100.0408,100.0567,99.882,99.9059,41683.0
2015-11-05 15:50:00,125.84,125.92,125.8,125.86,42093.0,99.9217,99.9853,99.89,99.9376,42093.0
2015-11-05 15:55:00,125.84,125.87,125.72,125.73,116064.0,99.9217,99.9456,99.8265,99.8344,116064.0
2015-11-06 09:30:00,125.27,125.54,125.11,125.54,25659.0,99.4691,99.6835,99.3421,99.6835,25659.0
2015-11-06 09:35:00,125.48,125.75,125.35,125.75,122584.0,99.6359,99.8503,99.5327,99.8503,122584.0
2015-11-06 09:40:00,125.78,125.9,125.54,125.55,43632.0,99.8741,99.9694,99.6835,99.6915,43632.0
2015-11-06 09:45:00,125.52,125.63,125.49,125.52,18680.0,99.6676,99.755,99.6438,99.6676,18680.0
2015-11-06 09:50:00,125.5,125.55,125.38,125.46,45557.0,99.6518,99.6915,99.5565,99.62,45557.0
2015-11-06 09:55:00,125.46,125.57,125.41,125.57,34334.0,99.62,99.7073,99.5803,99.7073,34334.0
2015-11-06 10:00:00,125.55,125.57,125.27,125.28,31086.0,99.6915,99.7073,99.4691,99.4771,31086.0
2015-11-06 10:05:00,125.26,125.28,125.02,125.2,48287.0,99.4612,99.4771,99.2706,99.4136,48287.0
2015-11-06 10:10:00,125.2,125.25,125.1,125.19,36936.0,99.4136,99.4533,99.3341,99.4056,36936.0
2015-11-06 10:15:00,125.2,125.33,125.12,125.31,29148.0,99.4136,99.5168,99.35,99.5009,29148.0
2015-11-06 10:20:00,125.29,125.38,125.21,125.21,30487.0,99.485,99.5565,99.4215,99.4215,30487.0
2015-11-06 10:25:00,125.21,125.24,125.09,125.23,16803.0,99.4215,99.4453,99.3262,99.4374,16803.0
2015-11-06 10:30:00,125.21,125.4,125.2,125.35,19998.0,99.4215,99.5724,99.4136,99.5327,19998.0
2015-11-06 10:35:00,125.34,125.6,125.3,125.56,17149.0,99.5247,99.7312,99.493,99.6994,17149.0
2015-11-06 10:40:00,125.58,125.91,125.58,125.85,44382.0,99.7153,99.9773,99.7153,99.9297,44382.0
2015-11-06 10:45:00,125.86,125.99,125.78,125.84,19119.0,99.9376,100.0408,99.8741,99.9217,19119.0
2015-11-06 10:50:00,125.82,125.97,125.8,125.86,21919.0,99.9059,100.025,99.89,99.9376,21919.0
2015-11-06 10:55:00,125.88,125.93,125.83,125.87,20680.0,99.9535,99.9932,99.9138,99.9456,20680.0
2015-11-06 11:00:00,125.89,125.93,125.58,125.67,80714.0,99.9614,99.9932,99.7153,99.7868,80714.0
2015-11-06 11:05:00,125.67,125.69,125.42,125.49,20197.0,99.7868,99.8026,99.5882,99.6438,20197.0
2015-11-06 11:10:00,125.47,125.51,125.35,125.38,19560.0,99.6279,99.6597,99.5327,99.5565,19560.0
2015-11-06 11:15:00,125.38,125.39,125.23,125.27,22754.0,99.5565,99.5644,99.4374,99.4691,22754.0
2015-11-06 11:20:00,125.25,125.26,125.04,125.07,41670.0,99.4533,99.4612,99.2865,99.3103,41670.0
2015-11-06 11:25:00,125.08,125.11,124.98,125.06,87260.0,99.3183,99.3421,99.2389,99.3024,87260.0
2015-11-06 11:30:00,125.06,125.24,125.04,125.19,34821.0,99.3024,99.4453,99.2865,99.4056,34821.0
2015-11-06 11:35:00,125.19,125.32,125.19,125.29,35441.0,99.4056,99.5088,99.4056,99.485,35441.0
2015-11-06 11:40:00,125.3,125.3,125.2,125.21,20833.0,99.493,99.493,99.4136,99.4215,20833.0
2015-11-06 11:45:00,125.22,125.36,125.2,125.22,31255.0,99.4294,99.5406,99.4136,99.4294,31255.0
2015-11-06 11:50:00,125.24,125.43,125.22,125.32,26315.0,99.4453,99.5962,99.4294,99.5088,26315.0
2015-11-06 11:55:00,125.31,125.32,125.05,125.06,26943.0,99.5009,99.5088,99.2944,99.3024,26943.0
2015-11-06 12:00:00,125.06,125.15,124.94,124.98,34836.0,99.3024,99.3739,99.2071,99.2389,34836.0
2015-11-06 12:05:00,124.98,125.02,124.82,124.85,45060.0,99.2389,99.2706,99.1118,99.1356,45060.0
2015-11-06 12:10:00,124.85,125.21,124.85,125.2,64488.0,99.1356,99.4215,99.1356,99.4136,64488.0
2015-11-06 12:15:00,125.21,125.28,125.16,125.16,41564.0,99.4215,99.4771,99.3818,99.3818,41564.0
2015-11-06 12:20:00,125.19,125.19,124.98,125.02,21762.0,99.4056,99.4056,99.2389,99.2706,21762.0
2015-11-06 12:25:00,125.02,125.19,125.02,125.19,24816.0,99.2706,99.4056,99.2706,99.4056,24816.0
2015-11-06 12:30:00,125.19,125.28,125.14,125.2,29943.0,99.4056,99.4771,99.3659,99.4136,29943.0
2015-11-06 12:35:00,125.2,125.21,125.03,125.12,20813.0,99.4136,99.4215,99.2786,99.35,20813.0
2015-11-06 12:40:00,125.11,125.24,125.09,125.23,25983.0,99.3421,99.4453,99.3262,99.4374,25983.0
2015-11-06 12:45:00,125.22,125.3,125.2,125.25,15576.0,99.4294,99.493,99.4136,99.4533,15576.0
2015-11-06 12:50:00,125.26,125.36,125.22,125.31,19932.0,99.4612,99.5406,99.4294,99.5009,19932.0
2015-11-06 12:55:00,125.31,125.39,125.3,125.39,15723.0,99.5009,99.5644,99.493,99.5644,15723.0
2015-11-06 13:00:00,125.38,125.45,125.36,125.4,65157.0,99.5565,99.6121,99.5406,99.5724,65157.0
2015-11-06 13:05:00,125.4,125.48,125.38,125.48,30721.0,99.5724,99.6359,99.5565,99.6359,30721.0
2015-11-06 13:10:00,125.49,125.65,125.48,125.65,16607.0,99.6438,99.7709,99.6359,99.7709,16607.0
2015-11-06 13:15:00,125.64,125.65,125.58,125.6,22041.0,99.7629,99.7709,99.7153,99.7312,22041.0
2015-11-06 13:20:00,125.62,125.76,125.59,125.6,39074.0,99.747,99.8582,99.7232,99.7312,39074.0
2015-11-06 13:25:00,125.61,125.62,125.56,125.56,17199.0,99.7391,99.747,99.6994,99.6994,17199.0
2015-11-06 13:30:00,125.56,125.63,125.48,125.5,17964.0,99.6994,99.755,99.6359,99.6518,17964.0
2015-11-06 13:35:00,125.48,125.49,125.4,125.43,19663.0,99.6359,99.6438,99.5724,99.5962,19663.0
2015-11-06 13:40:00,125.42,125.65,125.42,125.63,29024.0,99.5882,99.7709,99.5882,99.755,29024.0
2015-11-06 13:45:00,125.62,125.78,125.55,125.75,24787.0,99.747,99.8741,99.6915,99.8503,24787.0
2015-11-06 13:50:00,125.76,126.06,125.75,126.01,27741.0,99.8582,100.0964,99.8503,100.0567,27741.0
2015-11-06 13:55:00,125.98,126.01,125.81,125.88,16832.0,100.0329,100.0567,99.8979,99.9535,16832.0
2015-11-06 14:00:00,125.89,126.11,125.82,126.07,40874.0,99.9614,100.1361,99.9059,100.1044,40874.0
2015-11-06 14:05:00,126.07,126.11,125.95,125.95,21206.0,100.1044,100.1361,100.0091,100.0091,21206.0
2015-11-06 14:10:00,125.96,125.98,125.88,125.92,17031.0,100.017,100.0329,99.9535,99.9853,17031.0
2015-11-06 14:15:00,125.93,125.95,125.71,125.73,18044.0,99.9932,100.0091,99.8185,99.8344,18044.0
2015-11-06 14:20:00,125.72,125.78,125.67,125.7,11101.0,99.8265,99.8741,99.7868,99.8106,11101.0
2015-11-06 14:25:00,125.67,125.72,125.51,125.72,21637.0,99.7868,99.8265,99.6597,99.8265,21637.0
2015-11-06 14:30:00,125.67,125.8,125.52,125.55,29125.0,99.7868,99.89,99.6676,99.6915,29125.0
2015-11-06 14:35:00,125.54,125.6,125.43,125.43,16238.0,99.6835,99.7312,99.5962,99.5962,16238.0
2015-11-06 14:40:00,125.44,125.51,125.38,125.5,16537.0,99.6041,99.6597,99.5565,99.6518,16537.0
2015-11-06 14:45:00,125.49,125.61,125.45,125.61,15674.0,99.6438,99.7391,99.6121,99.7391,15674.0
2015-11-06 14:50:00,125.61,125.67,125.58,125.63,18306.0,99.7391,99.7868,99.7153,99.755,18306.0
2015-11-06 14:55:00,125.65,125.71,125.61,125.65,18909.0,99.7709,99.8185,99.7391,99.7709,18909.0
2015-11-06 15:00:00,125.64,125.75,125.59,125.66,24807.0,99.7629,99.8503,99.7232,99.7788,24807.0
2015-11-06 15:05:00,125.65,125.79,125.62,125.74,27010.0,99.7709,99.882,99.747,99.8423,27010.0
2015-11-06 15:10:00,125.74,125.75,125.6,125.64,17888.0,99.8423,99.8503,99.7312,99.7629,17888.0
2015-11-06 15:15:00,125.65,125.69,125.58,125.58,28378.0,99.7709,99.8026,99.7153,99.7153,28378.0
2015-11-06 15:20:00,125.59,125.6,125.47,125.58,48052.0,99.7232,99.7312,99.6279,99.7153,48052.0
2015-11-06 15:25:00,125.58,125.61,125.46,125.5,60566.0,99.7153,99.7391,99.62,99.6518,60566.0
2015-11-06 15:30:00,125.52,125.79,125.52,125.79,21013.0,99.6676,99.882,99.6676,99.882,21013.0
2015-11-06 15:35:00,125.79,125.86,125.64,125.66,30485.0,99.882,99.9376,99.7629,99.7788,30485.0
2015-11-06 15:40:00,125.65,125.84,125.64,125.78,30999.0,99.7709,99.9217,99.7629,99.8741,30999.0
2015-11-06 15:45:00,125.79,125.88,125.78,125.83,55472.0,99.882,99.9535,99.8741,99.9138,55472.0
2015-11-06 15:50:00,125.83,125.94,125.8,125.86,88591.0,99.9138,100.0011,99.89,99.9376,88591.0
2015-11-06 15:55:00,125.87,126.02,125.8,126.01,204172.0,99.9456,100.0647,99.89,100.0567,204172.0
2015-11-09 09:30:00,125.8,126.12,125.44,125.66,105484.0,99.89,100.1441,99.6041,99.7788,105484.0
2015-11-09 09:35:00,125.65,125.74,125.25,125.49,65077.0,99.7709,99.8423,99.4533,99.6438,65077.0
2015-11-09 09:40:00,125.46,125.5,124.6,124.61,64496.0,99.62,99.6518,98.9371,98.9451,64496.0
2015-11-09 09:45:00,124.64,124.83,124.52,124.7,50740.0,98.9689,99.1198,98.8736,99.0165,50740.0
2015-11-09 09:50:00,124.68,124.7,124.42,124.58,72222.0,99.0007,99.0165,98.7942,98.9212,72222.0
2015-11-09 09:55:00,124.59,124.6,124.34,124.38,66227.0,98.9292,98.9371,98.7307,98.7624,66227.0
2015-11-09 10:00:00,124.39,124.44,124.29,124.3,73401.0,98.7704,98.8101,98.691,98.6989,73401.0
2015-11-09 10:05:00,124.3,124.39,124.24,124.31,44092.0,98.6989,98.7704,98.6513,98.7069,44092.0
2015-11-09 10:10:00,124.31,124.48,124.21,124.48,70419.0,98.7069,98.8418,98.6275,98.8418,70419.0
2015-11-09 10:15:00,124.44,124.48,124.35,124.39,58806.0,98.8101,98.8418,98.7386,98.7704,58806.0
2015-11-09 10:20:00,124.39,124.42,124.2,124.25,80420.0,98.7704,98.7942,98.6195,98.6592,80420.0
2015-11-09 10:25:00,124.23,124.27,124.15,124.27,42872.0,98.6433,98.6751,98.5798,98.6751,42872.0
2015-11-09 10:30:00,124.27,124.58,124.2,124.55,73979.0,98.6751,98.9212,98.6195,98.8974,73979.0
2015-11-09 10:35:00,124.58,124.69,124.56,124.69,34558.0,98.9212,99.0086,98.9054,99.0086,34558.0
2015-11-09 10:40:00,124.69,124.69,124.5,124.52,33502.0,99.0086,99.0086,98.8577,98.8736,33502.0
2015-11-09 10:45:00,124.5,124.5,124.33,124.46,31951.0,98.8577,98.8577,98.7227,98.826,31951.0
2015-11-09 10:50:00,124.46,124.46,124.22,124.33,27370.0,98.826,98.826,98.6354,98.7227,27370.0
2015-11-09 10:55:00,124.33,124.36,124.28,124.33,19312.0,98.7227,98.7466,98.683,98.7227,19312.0
2015-11-09 11:00:00,124.31,124.34,124.17,124.2,41012.0,98.7069,98.7307,98.5957,98.6195,41012.0
2015-11-09 11:05:00,124.21,124.21,123.94,123.99,61344.0,98.6275,98.6275,98.4131,98.4528,61344.0
2015-11-09 11:10:00,124.0,124.25,124.0,124.12,36784.0,98.4607,98.6592,98.4607,98.556,36784.0
2015-11-09 11:15:00,124.13,124.13,123.89,123.95,37163.0,98.5639,98.5639,98.3734,98.421,37163.0
2015-11-09 11:20:00,123.95,124.04,123.89,123.98,26763.0,98.421,98.4925,98.3734,98.4448,26763.0
2015-11-09 11:25:00,123.95,123.99,123.85,123.88,40477.0,98.421,98.4528,98.3416,98.3654,40477.0
2015-11-09 11:30:00,123.87,124.13,123.85,124.12,28744.0,98.3575,98.5639,98.3416,98.556,28744.0
2015-11-09 11:35:00,124.13,124.16,124.04,124.13,16810.0,98.5639,98.5878,98.4925,98.5639,16810.0
2015-11-09 11:40:00,124.12,124.2,124.04,124.06,20593.0,98.556,98.6195,98.4925,98.5083,20593.0
2015-11-09 11:45:00,124.07,124.1,123.92,124.05,80594.0,98.5163,98.5401,98.3972,98.5004,80594.0
2015-11-09 11:50:00,124.05,124.06,123.93,124.04,53827.0,98.5004,98.5083,98.4051,98.4925,53827.0
2015-11-09 11:55:00,124.03,124.11,123.98,124.07,21171.0,98.4845,98.5481,98.4448,98.5163,21171.0
2015-11-09 12:00:00,124.06,124.12,123.93,124.12,35719.0,98.5083,98.556,98.4051,98.556,35719.0
2015-11-09 12:05:00,124.13,124.17,124.09,124.15,24096.0,98.5639,98.5957,98.5322,98.5798,24096.0
2015-11-09 12:10:00,124.16,124.19,124.12,124.14,30295.0,98.5878,98.6116,98.556,98.5719,30295.0
2015-11-09 12:15:00,124.15,124.2,124.08,124.12,15197.0,98.5798,98.6195,98.5242,98.556,15197.0
2015-11-09 12:20:00,124.11,124.11,123.95,123.95,26375.0,98.5481,98.5481,98.421,98.421,26375.0
2015-11-09 12:25:00,123.93,124.1,123.93,124.04,21964.0,98.4051,98.5401,98.4051,98.4925,21964.0
2015-11-09 12:30:00,124.03,124.04,123.87,123.88,23516.0,98.4845,98.4925,98.3575,98.3654,23516.0
2015-11-09 12:35:00,123.87,124.01,123.86,123.95,16512.0,98.3575,98.4686,98.3495,98.421,16512.0
2015-11-09 12:40:00,123.96,124.22,123.95,124.19,16246.0,98.4289,98.6354,98.421,98.6116,16246.0
2015-11-09 12:45:00,124.18,124.21,124.15,124.2,38602.0,98.6036,98.6275,98.5798,98.6195,38602.0
2015-11-09 12:50:00,124.22,124.22,124.12,124.12,22251.0,98.6354,98.6354,98.556,98.556,22251.0
2015-11-09 12:55:00,124.1,124.11,124.04,124.08,20245.0,98.5401,98.5481,98.4925,98.5242,20245.0
2015-11-09 13:00:00,124.07,124.12,123.88,123.89,41781.0,98.5163,98.556,98.3654,98.3734,41781.0
2015-11-09 13:05:00,123.91,124.03,123.78,123.82,24485.0,98.3892,98.4845,98.286,98.3178,24485.0
2015-11-09 13:10:00,123.82,123.88,123.75,123.78,28775.0,98.3178,98.3654,98.2622,98.286,28775.0
2015-11-09 13:15:00,123.76,123.78,123.71,123.75,31032.0,98.2701,98.286,98.2304,98.2622,31032.0
2015-11-09 13:20:00,123.77,123.86,123.72,123.79,15885.0,98.2781,98.3495,98.2384,98.294,15885.0
2015-11-09 13:25:00,123.78,123.88,123.78,123.87,18642.0,98.286,98.3654,98.286,98.3575,18642.0
2015-11-09 13:30:00,123.89,123.95,123.82,123.82,29206.0,98.3734,98.421,98.3178,98.3178,29206.0
2015-11-09 13:35:00,123.83,124.02,123.83,124.01,84243.0,98.3257,98.4766,98.3257,98.4686,84243.0
2015-11-09 13:40:00,124.01,124.1,123.94,124.09,27704.0,98.4686,98.5401,98.4131,98.5322,27704.0
2015-11-09 13:45:00,124.1,124.15,123.98,124.04,42500.0,98.5401,98.5798,98.4448,98.4925,42500.0
2015-11-09 13:50:00,124.05,124.08,123.83,123.95,67851.0,98.5004,98.5242,98.3257,98.421,67851.0
2015-11-09 13:55:00,123.93,124.0,123.92,123.95,29183.0,98.4051,98.4607,98.3972,98.421,29183.0
2015-11-09 14:00:00,123.98,124.05,123.89,124.04,51011.0,98.4448,98.5004,98.3734,98.4925,51011.0
2015-11-09 14:05:00,124.03,124.19,124.03,124.15,74912.0,98.4845,98.6116,98.4845,98.5798,74912.0
2015-11-09 14:10:00,124.14,124.19,124.08,124.1,22964.0,98.5719,98.6116,98.5242,98.5401,22964.0
2015-11-09 14:15:00,124.1,124.14,124.01,124.14,40134.0,98.5401,98.5719,98.4686,98.5719,40134.0
2015-11-09 14:20:00,124.14,124.18,124.09,124.1,81121.0,98.5719,98.6036,98.5322,98.5401,81121.0
2015-11-09 14:25:00,124.12,124.2,124.11,124.15,21272.0,98.556,98.6195,98.5481,98.5798,21272.0
2015-11-09 14:30:00,124.14,124.22,124.12,124.2,42878.0,98.5719,98.6354,98.556,98.6195,42878.0
2015-11-09 14:35:00,124.19,124.22,123.93,123.98,75566.0,98.6116,98.6354,98.4051,98.4448,75566.0
2015-11-09 14:40:00,123.97,124.07,123.94,124.05,36427.0,98.4369,98.5163,98.4131,98.5004,36427.0
2015-11-09 14:45:00,124.03,124.07,123.99,124.05,38040.0,98.4845,98.5163,98.4528,98.5004,38040.0
2015-11-09 14:50:00,124.06,124.09,124.02,124.05,31523.0,98.5083,98.5322,98.4766,98.5004,31523.0
2015-11-09 14:55:00,124.07,124.15,124.04,124.05,26973.0,98.5163,98.5798,98.4925,98.5004,26973.0
2015-11-09 15:00:00,124.05,124.12,124.03,124.12,55158.0,98.5004,98.556,98.4845,98.556,55158.0
2015-11-09 15:05:00,124.11,124.13,124.01,124.04,63214.0,98.5481,98.5639,98.4686,98.4925,63214.0
2015-11-09 15:10:00,124.05,124.05,123.92,124.01,57052.0,98.5004,98.5004,98.3972,98.4686,57052.0
2015-11-09 15:15:00,124.01,124.04,123.88,123.99,114304.0,98.4686,98.4925,98.3654,98.4528,114304.0
2015-11-09 15:20:00,124.0,124.04,123.96,124.04,44848.0,98.4607,98.4925,98.4289,98.4925,44848.0
2015-11-09 15:25:00,124.03,124.21,124.02,124.17,64925.0,98.4845,98.6275,98.4766,98.5957,64925.0
2015-11-09 15:30:00,124.19,124.32,124.17,124.31,64922.0,98.6116,98.7148,98.5957,98.7069,64922.0
2015-11-09 15:35:00,124.31,124.39,124.23,124.39,65644.0,98.7069,98.7704,98.6433,98.7704,65644.0
2015-11-09 15:40:00,124.37,124.5,124.37,124.43,78311.0,98.7545,98.8577,98.7545,98.8021,78311.0
2015-11-09 15:45:00,124.46,124.62,124.43,124.61,71284.0,98.826,98.953,98.8021,98.9451,71284.0
2015-11-09 15:50:00,124.6,124.61,124.5,124.52,79061.0,98.9371,98.9451,98.8577,98.8736,79061.0
2015-11-09 15:55:00,124.51,124.52,124.32,124.51,238265.0,98.8657,98.8736,98.7148,98.8657,238265.0
2015-11-10 09:30:00,124.49,124.52,124.29,124.42,82188.0,98.8498,98.8736,98.691,98.7942,82188.0
2015-11-10 09:35:00,124.41,124.67,124.25,124.66,51104.0,98.7863,98.9927,98.6592,98.9848,51104.0
2015-11-10 09:40:00,124.63,124.69,124.44,124.58,46404.0,98.961,99.0086,98.8101,98.9212,46404.0
2015-11-10 09:45:00,124.55,124.59,124.4,124.5,111168.0,98.8974,98.9292,98.7783,98.8577,111168.0
2015-11-10 09:50:00,124.5,124.55,124.4,124.46,62236.0,98.8577,98.8974,98.7783,98.826,62236.0
2015-11-10 09:55:00,124.44,124.59,124.43,124.48,47881.0,98.8101,98.9292,98.8021,98.8418,47881.0
2015-11-10 10:00:00,124.46,124.54,124.44,124.5,67121.0,98.826,98.8895,98.8101,98.8577,67121.0
2015-11-10 10:05:00,124.51,124.53,124.44,124.47,129392.0,98.8657,98.8815,98.8101,98.8339,129392.0
2015-11-10 10:10:00,124.43,124.54,124.42,124.47,49637.0,98.8021,98.8895,98.7942,98.8339,49637.0
2015-11-10 10:15:00,124.45,124.52,124.3,124.3,42998.0,98.818,98.8736,98.6989,98.6989,42998.0
2015-11-10 10:20:00,124.31,124.36,124.21,124.28,27144.0,98.7069,98.7466,98.6275,98.683,27144.0
2015-11-10 10:25:00,124.27,124.34,124.21,124.27,30790.0,98.6751,98.7307,98.6275,98.6751,30790.0
2015-11-10 10:30:00,124.27,124.36,124.24,124.27,21559.0,98.6751,98.7466,98.6513,98.6751,21559.0
2015-11-10 10:35:00,124.27,124.49,124.24,124.42,150425.0,98.6751,98.8498,98.6513,98.7942,150425.0
2015-11-10 10:40:00,124.42,124.43,124.3,124.36,35563.0,98.7942,98.8021,98.6989,98.7466,35563.0
2015-11-10 10:45:00,124.36,124.41,124.29,124.37,22922.0,98.7466,98.7863,98.691,98.7545,22922.0
2015-11-10 10:50:00,124.38,124.41,124.33,124.35,21840.0,98.7624,98.7863,98.7227,98.7386,21840.0
2015-11-10 10:55:00,124.35,124.37,124.3,124.34,20329.0,98.7386,98.7545,98.6989,98.7307,20329.0
2015-11-10 11:00:00,124.34,124.39,124.26,124.34,38253.0,98.7307,98.7704,98.6672,98.7307,38253.0
2015-11-10 11:05:00,124.34,124.42,124.24,124.27,31690.0,98.7307,98.7942,98.6513,98.6751,31690.0
2015-11-10 11:10:00,124.26,124.3,124.18,124.19,21989.0,98.6672,98.6989,98.6036,98.6116,21989.0
2015-11-10 11:15:00,124.18,124.38,124.17,124.37,26019.0,98.6036,98.7624,98.5957,98.7545,26019.0
2015-11-10 11:20:00,124.38,124.46,124.31,124.31,39020.0,98.7624,98.826,98.7069,98.7069,39020.0
2015-11-10 11:25:00,124.32,124.34,124.04,124.11,60276.0,98.7148,98.7307,98.4925,98.5481,60276.0
2015-11-10 11:30:00,124.12,124.24,124.1,124.15,38486.0,98.556,98.6513,98.5401,98.5798,38486.0
2015-11-10 11:35:00,124.15,124.2,124.06,124.07,29674.0,98.5798,98.6195,98.5083,98.5163,29674.0
2015-11-10 11:40:00,124.07,124.33,124.06,124.27,34416.0,98.5163,98.7227,98.5083,98.6751,34416.0
2015-11-10 11:45:00,124.28,124.28,124.18,124.18,22539.0,98.683,98.683,98.6036,98.6036,22539.0
2015-11-10 11:50:00,124.17,124.26,124.11,124.13,20774.0,98.5957,98.6672,98.5481,98.5639,20774.0
2015-11-10 11:55:00,124.14,124.22,124.13,124.19,24752.0,98.5719,98.6354,98.5639,98.6116,24752.0
2015-11-10 12:00:00,124.2,124.29,124.13,124.16,32015.0,98.6195,98.691,98.5639,98.5878,32015.0
2015-11-10 12:05:00,124.18,124.33,124.16,124.31,20451.0,98.6036,98.7227,98.5878,98.7069,20451.0
2015-11-10 12:10:00,124.31,124.48,124.29,124.47,27560.0,98.7069,98.8418,98.691,98.8339,27560.0
2015-11-10 12:15:00,124.47,124.59,124.46,124.57,24919.0,98.8339,98.9292,98.826,98.9133,24919.0
2015-11-10 12:20:00,124.58,124.62,124.44,124.44,25364.0,98.9212,98.953,98.8101,98.8101,25364.0
2015-11-10 12:25:00,124.44,124.5,124.42,124.46,18046.0,98.8101,98.8577,98.7942,98.826,18046.0
2015-11-10 12:30:00,124.45,124.5,124.36,124.4,27160.0,98.818,98.8577,98.7466,98.7783,27160.0
2015-11-10 12:35:00,124.41,124.46,124.36,124.43,13758.0,98.7863,98.826,98.7466,98.8021,13758.0
2015-11-10 12:40:00,124.44,124.48,124.38,124.46,13461.0,98.8101,98.8418,98.7624,98.826,13461.0
2015-11-10 12:45:00,124.46,124.5,124.39,124.49,16780.0,98.826,98.8577,98.7704,98.8498,16780.0
2015-11-10 12:50:00,124.47,124.51,124.42,124.48,19076.0,98.8339,98.8657,98.7942,98.8418,19076.0
2015-11-10 12:55:00,124.48,124.49,124.41,124.41,10861.0,98.8418,98.8498,98.7863,98.7863,10861.0
2015-11-10 13:00:00,124.41,124.5,124.39,124.49,10607.0,98.7863,98.8577,98.7704,98.8498,10607.0
2015-11-10 13:05:00,124.49,124.5,124.32,124.37,26194.0,98.8498,98.8577,98.7148,98.7545,26194.0
2015-11-10 13:10:00,124.4,124.5,124.35,124.47,17220.0,98.7783,98.8577,98.7386,98.8339,17220.0
2015-11-10 13:15:00,124.46,124.5,124.3,124.34,17698.0,98.826,98.8577,98.6989,98.7307,17698.0
2015-11-10 13:20:00,124.33,124.47,124.32,124.34,19890.0,98.7227,98.8339,98.7148,98.7307,19890.0
2015-11-10 13:25:00,124.31,124.49,124.29,124.48,18977.0,98.7069,98.8498,98.691,98.8418,18977.0
2015-11-10 13:30:00,124.48,124.49,124.34,124.38,24675.0,98.8418,98.8498,98.7307,98.7624,24675.0
2015-11-10 13:35:00,124.38,124.5,124.38,124.47,12790.0,98.7624,98.8577,98.7624,98.8339,12790.0
2015-11-10 13:40:00,124.48,124.59,124.46,124.52,35072.0,98.8418,98.9292,98.826,98.8736,35072.0
2015-11-10 13:45:00,124.53,124.56,124.48,124.5,30617.0,98.8815,98.9054,98.8418,98.8577,30617.0
2015-11-10 13:50:00,124.51,124.58,124.5,124.54,34178.0,98.8657,98.9212,98.8577,98.8895,34178.0
2015-11-10 13:55:00,124.54,124.55,124.45,124.47,23696.0,98.8895,98.8974,98.818,98.8339,23696.0
2015-11-10 14:00:00,124.47,124.52,124.44,124.48,23638.0,98.8339,98.8736,98.8101,98.8418,23638.0
2015-11-10 14:05:00,124.47,124.51,124.44,124.47,21717.0,98.8339,98.8657,98.8101,98.8339,21717.0
2015-11-10 14:10:00,124.46,124.59,124.45,124.59,18090.0,98.826,98.9292,98.818,98.9292,18090.0
2015-11-10 14:15:00,124.6,124.69,124.58,124.59,34224.0,98.9371,99.0086,98.9212,98.9292,34224.0
2015-11-10 14:20:00,124.57,124.64,124.57,124.61,17058.0,98.9133,98.9689,98.9133,98.9451,17058.0
2015-11-10 14:25:00,124.61,124.67,124.57,124.65,17015.0,98.9451,98.9927,98.9133,98.9768,17015.0
2015-11-10 14:30:00,124.66,124.79,124.63,124.77,24533.0,98.9848,99.088,98.961,99.0721,24533.0
2015-11-10 14:35:00,124.78,124.84,124.7,124.83,15654.0,99.0801,99.1277,99.0165,99.1198,15654.0
2015-11-10 14:40:00,124.83,125.08,124.81,125.03,43155.0,99.1198,99.3183,99.1039,99.2786,43155.0
2015-11-10 14:45:00,125.03,125.13,124.99,125.03,26615.0,99.2786,99.358,99.2468,99.2786,26615.0
2015-11-10 14:50:00,125.03,125.1,124.95,124.97,24127.0,99.2786,99.3341,99.215,99.2309,24127.0
2015-11-10 14:55:00,124.97,125.03,124.93,124.93,31413.0,99.2309,99.2786,99.1992,99.1992,31413.0
2015-11-10 15:00:00,124.92,124.95,124.87,124.9,51358.0,99.1912,99.215,99.1515,99.1753,51358.0
2015-11-10 15:05:00,124.9,125.11,124.9,125.09,32957.0,99.1753,99.3421,99.1753,99.3262,32957.0
2015-11-10 15:10:00,125.08,125.12,125.04,125.1,34960.0,99.3183,99.35,99.2865,99.3341,34960.0
2015-11-10 15:15:00,125.1,125.2,125.05,125.08,37693.0,99.3341,99.4136,99.2944,99.3183,37693.0
2015-11-10 15:20:00,125.09,125.15,125.06,125.11,31428.0,99.3262,99.3739,99.3024,99.3421,31428.0
2015-11-10 15:25:00,125.14,125.25,125.1,125.24,33307.0,99.3659,99.4533,99.3341,99.4453,33307.0
2015-11-10 15:30:00,125.24,125.3,125.14,125.14,45757.0,99.4453,99.493,99.3659,99.3659,45757.0
2015-11-10 15:35:00,125.13,125.21,125.09,125.16,30857.0,99.358,99.4215,99.3262,99.3818,30857.0
2015-11-10 15:40:00,125.16,125.41,125.13,125.37,52230.0,99.3818,99.5803,99.358,99.5485,52230.0
2015-11-10 15:45:00,125.36,125.41,125.28,125.32,68736.0,99.5406,99.5803,99.4771,99.5088,68736.0
2015-11-10 15:50:00,125.31,125.31,125.17,125.23,71750.0,99.5009,99.5009,99.3897,99.4374,71750.0
2015-11-10 15:55:00,125.23,125.31,125.14,125.31,201523.0,99.4374,99.5009,99.3659,99.5009,201523.0
2015-11-11 09:30:00,125.43,125.43,124.84,124.97,118526.0,99.5962,99.5962,99.1277,99.2309,118526.0
2015-11-11 09:35:00,124.9,125.17,124.81,124.87,40380.0,99.1753,99.3897,99.1039,99.1515,40380.0
2015-11-11 09:40:00,124.83,125.11,124.77,124.77,45104.0,99.1198,99.3421,99.0721,99.0721,45104.0
2015-11-11 09:45:00,124.83,124.94,124.8,124.93,37157.0,99.1198,99.2071,99.0959,99.1992,37157.0
2015-11-11 09:50:00,124.92,125.06,124.9,125.01,45015.0,99.1912,99.3024,99.1753,99.2627,45015.0
2015-11-11 09:55:00,125.02,125.09,124.86,124.98,49580.0,99.2706,99.3262,99.1436,99.2389,49580.0
2015-11-11 10:00:00,125.01,125.09,124.88,124.98,56630.0,99.2627,99.3262,99.1595,99.2389,56630.0
2015-11-11 10:05:00,125.0,125.15,124.98,125.05,45994.0,99.2547,99.3739,99.2389,99.2944,45994.0
2015-11-11 10:10:00,125.06,125.18,124.98,125.06,45560.0,99.3024,99.3977,99.2389,99.3024,45560.0
2015-11-11 10:15:00,125.07,125.09,124.98,125.06,34574.0,99.3103,99.3262,99.2389,99.3024,34574.0
2015-11-11 10:20:00,125.04,125.08,124.83,124.86,47258.0,99.2865,99.3183,99.1198,99.1436,47258.0
2015-11-11 10:25:00,124.85,124.87,124.71,124.81,38026.0,99.1356,99.1515,99.0245,99.1039,38026.0
2015-11-11 10:30:00,124.82,124.85,124.76,124.83,26044.0,99.1118,99.1356,99.0642,99.1198,26044.0
2015-11-11 10:35:00,124.82,124.86,124.62,124.72,38910.0,99.1118,99.1436,98.953,99.0324,38910.0
2015-11-11 10:40:00,124.7,124.75,124.55,124.65,31819.0,99.0165,99.0562,98.8974,98.9768,31819.0
2015-11-11 10:45:00,124.65,124.74,124.52,124.73,42097.0,98.9768,99.0483,98.8736,99.0404,42097.0
2015-11-11 10:50:00,124.72,125.05,124.72,125.02,117948.0,99.0324,99.2944,99.0324,99.2706,117948.0
2015-11-11 10:55:00,125.04,125.08,124.83,124.84,29978.0,99.2865,99.3183,99.1198,99.1277,29978.0
2015-11-11 11:00:00,124.87,125.02,124.73,124.98,26501.0,99.1515,99.2706,99.0404,99.2389,26501.0
2015-11-11 11:05:00,125.0,125.07,124.91,124.99,33718.0,99.2547,99.3103,99.1833,99.2468,33718.0
2015-11-11 11:10:00,124.99,125.04,124.93,125.0,19289.0,99.2468,99.2865,99.1992,99.2547,19289.0
2015-11-11 11:15:00,125.02,125.08,124.98,125.04,24664.0,99.2706,99.3183,99.2389,99.2865,24664.0
2015-11-11 11:20:00,125.02,125.08,124.97,124.97,21270.0,99.2706,99.3183,99.2309,99.2309,21270.0
2015-11-11 11:25:00,124.99,125.01,124.9,124.96,23019.0,99.2468,99.2627,99.1753,99.223,23019.0
2015-11-11 11:30:00,124.96,125.05,124.96,124.98,27993.0,99.223,99.2944,99.223,99.2389,27993.0
2015-11-11 11:35:00,124.98,125.21,124.97,125.18,58991.0,99.2389,99.4215,99.2309,99.3977,58991.0
2015-11-11 11:40:00,125.18,125.25,125.16,125.18,36475.0,99.3977,99.4533,99.3818,99.3977,36475.0
2015-11-11 11:45:00,125.17,125.27,125.12,125.23,41815.0,99.3897,99.4691,99.35,99.4374,41815.0
2015-11-11 11:50:00,125.23,125.27,125.16,125.16,17129.0,99.4374,99.4691,99.3818,99.3818,17129.0
2015-11-11 11:55:00,125.15,125.18,125.1,125.11,20830.0,99.3739,99.3977,99.3341,99.3421,20830.0
2015-11-11 12:00:00,125.12,125.12,124.97,124.99,25232.0,99.35,99.35,99.2309,99.2468,25232.0
2015-11-11 12:05:00,124.98,125.04,124.96,124.99,12869.0,99.2389,99.2865,99.223,99.2468,12869.0
2015-11-11 12:10:00,125.0,125.08,125.0,125.04,16795.0,99.2547,99.3183,99.2547,99.2865,16795.0
2015-11-11 12:15:00,125.02,125.12,125.01,125.1,19369.0,99.2706,99.35,99.2627,99.3341,19369.0
2015-11-11 12:20:00,125.09,125.25,125.09,125.21,18385.0,99.3262,99.4533,99.3262,99.4215,18385.0
2015-11-11 12:25:00,125.21,125.28,125.18,125.21,41582.0,99.4215,99.4771,99.3977,99.4215,41582.0
2015-11-11 12:30:00,125.22,125.33,125.2,125.31,28671.0,99.4294,99.5168,99.4136,99.5009,28671.0
2015-11-11 12:35:00,125.33,125.41,125.27,125.31,26193.0,99.5168,99.5803,99.4691,99.5009,26193.0
2015-11-11 12:40:00,125.31,125.37,125.22,125.3,17749.0,99.5009,99.5485,99.4294,99.493,17749.0
2015-11-11 12:45:00,125.28,125.31,125.22,125.23,8898.0,99.4771,99.5009,99.4294,99.4374,8898.0
2015-11-11 12:50:00,125.22,125.22,125.1,125.13,17031.0,99.4294,99.4294,99.3341,99.358,17031.0
2015-11-11 12:55:00,125.13,125.14,125.06,125.12,18446.0,99.358,99.3659,99.3024,99.35,18446.0
2015-11-11 13:00:00,125.13,125.13,125.01,125.03,23282.0,99.358,99.358,99.2627,99.2786,23282.0
2015-11-11 13:05:00,125.03,125.05,124.87,124.91,28604.0,99.2786,99.2944,99.1515,99.1833,28604.0
2015-11-11 13:10:00,124.89,124.89,124.78,124.85,17892.0,99.1674,99.1674,99.0801,99.1356,17892.0
2015-11-11 13:15:00,124.84,124.98,124.81,124.98,17929.0,99.1277,99.2389,99.1039,99.2389,17929.0
2015-11-11 13:20:00,124.98,125.04,124.97,124.97,17813.0,99.2389,99.2865,99.2309,99.2309,17813.0
2015-11-11 13:25:00,124.97,125.0,124.8,125.0,24771.0,99.2309,99.2547,99.0959,99.2547,24771.0
2015-11-11 13:30:00,125.0,125.02,124.92,124.93,12910.0,99.2547,99.2706,99.1912,99.1992,12910.0
2015-11-11 13:35:00,124.91,125.0,124.86,124.97,12864.0,99.1833,99.2547,99.1436,99.2309,12864.0
2015-11-11 13:40:00,124.99,125.15,124.97,125.12,14853.0,99.2468,99.3739,99.2309,99.35,14853.0
2015-11-11 13:45:00,125.12,125.12,125.01,125.07,10699.0,99.35,99.35,99.2627,99.3103,10699.0
2015-11-11 13:50:00,125.06,125.1,125.02,125.07,8934.0,99.3024,99.3341,99.2706,99.3103,8934.0
2015-11-11 13:55:00,125.09,125.13,124.97,125.0,25972.0,99.3262,99.358,99.2309,99.2547,25972.0
2015-11-11 14:00:00,125.01,125.01,124.91,124.94,15508.0,99.2627,99.2627,99.1833,99.2071,15508.0
2015-11-11 14:05:00,124.94,125.03,124.89,124.94,21516.0,99.2071,99.2786,99.1674,99.2071,21516.0
2015-11-11 14:10:00,124.91,124.98,124.9,124.97,15051.0,99.1833,99.2389,99.1753,99.2309,15051.0
2015-11-11 14:15:00,124.97,125.05,124.92,125.01,18562.0,99.2309,99.2944,99.1912,99.2627,18562.0
2015-11-11 14:20:00,125.01,125.04,124.92,125.01,14322.0,99.2627,99.2865,99.1912,99.2627,14322.0
2015-11-11 14:25:00,125.03,125.19,125.0,125.19,16907.0,99.2786,99.4056,99.2547,99.4056,16907.0
2015-11-11 14:30:00,125.19,125.3,125.18,125.28,32301.0,99.4056,99.493,99.3977,99.4771,32301.0
2015-11-11 14:35:00,125.29,125.29,125.07,125.1,40413.0,99.485,99.485,99.3103,99.3341,40413.0
2015-11-11 14:40:00,125.1,125.14,124.95,125.0,22239.0,99.3341,99.3659,99.215,99.2547,22239.0
2015-11-11 14:45:00,125.01,125.04,124.93,124.97,13880.0,99.2627,99.2865,99.1992,99.2309,13880.0
2015-11-11 14:50:00,124.96,125.05,124.95,124.95,19228.0,99.223,99.2944,99.215,99.215,19228.0
2015-11-11 14:55:00,124.95,124.96,124.78,124.78,20831.0,99.215,99.223,99.0801,99.0801,20831.0
2015-11-11 15:00:00,124.78,124.86,124.73,124.75,30029.0,99.0801,99.1436,99.0404,99.0562,30029.0
2015-11-11 15:05:00,124.74,124.9,124.74,124.77,29083.0,99.0483,99.1753,99.0483,99.0721,29083.0
2015-11-11 15:10:00,124.77,124.96,124.77,124.91,21167.0,99.0721,99.223,99.0721,99.1833,21167.0
2015-11-11 15:15:00,124.91,124.93,124.74,124.75,22208.0,99.1833,99.1992,99.0483,99.0562,22208.0
2015-11-11 15:20:00,124.76,124.85,124.73,124.75,23893.0,99.0642,99.1356,99.0404,99.0562,23893.0
2015-11-11 15:25:00,124.76,124.94,124.76,124.93,23753.0,99.0642,99.2071,99.0642,99.1992,23753.0
2015-11-11 15:30:00,124.92,124.97,124.83,124.85,29040.0,99.1912,99.2309,99.1198,99.1356,29040.0
2015-11-11 15:35:00,124.84,124.87,124.71,124.83,35442.0,99.1277,99.1515,99.0245,99.1198,35442.0
2015-11-11 15:40:00,124.84,124.86,124.74,124.81,38456.0,99.1277,99.1436,99.0483,99.1039,38456.0
2015-11-11 15:45:00,124.82,124.86,124.66,124.66,54813.0,99.1118,99.1436,98.9848,98.9848,54813.0
2015-11-11 15:50:00,124.67,124.85,124.66,124.79,72718.0,98.9927,99.1356,98.9848,99.088,72718.0
2015-11-11 15:55:00,124.79,124.84,124.69,124.69,154116.0,99.088,99.1277,99.0086,99.0086,154116.0
2015-11-12 09:30:00,124.18,124.36,123.43,123.64,193831.0,98.6036,98.7466,98.0081,98.1749,193831.0
2015-11-12 09:35:00,123.67,123.7,123.26,123.55,133789.0,98.1987,98.2225,97.8731,98.1034,133789.0
2015-11-12 09:40:00,123.55,123.68,123.06,123.34,109777.0,98.1034,98.2066,97.7143,97.9366,109777.0
2015-11-12 09:45:00,123.34,123.76,123.33,123.64,132526.0,97.9366,98.2701,97.9287,98.1749,132526.0
2015-11-12 09:50:00,123.64,123.69,123.42,123.45,105709.0,98.1749,98.2146,98.0002,98.024,105709.0
2015-11-12 09:55:00,123.5,123.96,123.44,123.96,35103.0,98.0637,98.4289,98.016,98.4289,35103.0
2015-11-12 10:00:00,123.94,124.06,123.87,123.96,61404.0,98.4131,98.5083,98.3575,98.4289,61404.0
2015-11-12 10:05:00,123.97,124.01,123.92,124.01,36511.0,98.4369,98.4686,98.3972,98.4686,36511.0
2015-11-12 10:10:00,124.0,124.25,123.98,124.13,57187.0,98.4607,98.6592,98.4448,98.5639,57187.0
2015-11-12 10:15:00,124.16,124.21,124.03,124.08,107316.0,98.5878,98.6275,98.4845,98.5242,107316.0
2015-11-12 10:20:00,124.07,124.07,123.88,123.9,31717.0,98.5163,98.5163,98.3654,98.3813,31717.0
2015-11-12 10:25:00,123.91,123.96,123.69,123.71,29520.0,98.3892,98.4289,98.2146,98.2304,29520.0
2015-11-12 10:30:00,123.69,123.82,123.59,123.8,33190.0,98.2146,98.3178,98.1352,98.3019,33190.0
2015-11-12 10:35:00,123.82,124.11,123.79,124.08,49927.0,98.3178,98.5481,98.294,98.5242,49927.0
2015-11-12 10:40:00,124.08,124.11,123.86,123.99,26341.0,98.5242,98.5481,98.3495,98.4528,26341.0
2015-11-12 10:45:00,123.99,124.1,123.97,124.03,27798.0,98.4528,98.5401,98.4369,98.4845,27798.0
2015-11-12 10:50:00,124.04,124.25,123.95,124.23,39976.0,98.4925,98.6592,98.421,98.6433,39976.0
2015-11-12 10:55:00,124.24,124.53,124.24,124.48,33851.0,98.6513,98.8815,98.6513,98.8418,33851.0
2015-11-12 11:00:00,124.51,124.57,124.44,124.53,35029.0,98.8657,98.9133,98.8101,98.8815,35029.0
2015-11-12 11:05:00,124.54,124.88,124.52,124.88,51040.0,98.8895,99.1595,98.8736,99.1595,51040.0
2015-11-12 11:10:00,124.88,124.97,124.77,124.89,53057.0,99.1595,99.2309,99.0721,99.1674,53057.0
2015-11-12 11:15:00,124.88,124.92,124.68,124.73,53770.0,99.1595,99.1912,99.0007,99.0404,53770.0
2015-11-12 11:20:00,124.74,124.81,124.65,124.76,44316.0,99.0483,99.1039,98.9768,99.0642,44316.0
2015-11-12 11:25:00,124.75,124.87,124.74,124.85,36168.0,99.0562,99.1515,99.0483,99.1356,36168.0
2015-11-12 11:30:00,124.86,124.91,124.73,124.75,48080.0,99.1436,99.1833,99.0404,99.0562,48080.0
2015-11-12 11:35:00,124.75,124.85,124.74,124.81,19374.0,99.0562,99.1356,99.0483,99.1039,19374.0
2015-11-12 11:40:00,124.8,124.81,124.68,124.68,35265.0,99.0959,99.1039,99.0007,99.0007,35265.0
2015-11-12 11:45:00,124.68,124.81,124.55,124.79,48913.0,99.0007,99.1039,98.8974,99.088,48913.0
2015-11-12 11:50:00,124.78,124.88,124.7,124.79,35870.0,99.0801,99.1595,99.0165,99.088,35870.0
2015-11-12 11:55:00,124.79,124.88,124.73,124.81,41316.0,99.088,99.1595,99.0404,99.1039,41316.0
2015-11-12 12:00:00,124.82,124.86,124.76,124.81,19132.0,99.1118,99.1436,99.0642,99.1039,19132.0
2015-11-12 12:05:00,124.79,124.79,124.51,124.51,11272.0,99.088,99.088,98.8657,98.8657,11272.0
2015-11-12 12:10:00,124.51,124.53,124.33,124.43,47619.0,98.8657,98.8815,98.7227,98.8021,47619.0
2015-11-12 12:15:00,124.44,124.44,124.26,124.31,33304.0,98.8101,98.8101,98.6672,98.7069,33304.0
2015-11-12 12:20:00,124.31,124.4,124.11,124.14,100663.0,98.7069,98.7783,98.5481,98.5719,100663.0
2015-11-12 12:25:00,124.11,124.18,124.08,124.15,17009.0,98.5481,98.6036,98.5242,98.5798,17009.0
2015-11-12 12:30:00,124.15,124.16,124.07,124.13,33490.0,98.5798,98.5878,98.5163,98.5639,33490.0
2015-11-12 12:35:00,124.13,124.14,124.0,124.14,31485.0,98.5639,98.5719,98.4607,98.5719,31485.0
2015-11-12 12:40:00,124.16,124.25,124.11,124.25,21108.0,98.5878,98.6592,98.5481,98.6592,21108.0
2015-11-12 12:45:00,124.26,124.39,124.2,124.37,18264.0,98.6672,98.7704,98.6195,98.7545,18264.0
2015-11-12 12:50:00,124.38,124.53,124.38,124.39,17409.0,98.7624,98.8815,98.7624,98.7704,17409.0
2015-11-12 12:55:00,124.37,124.53,124.37,124.43,17101.0,98.7545,98.8815,98.7545,98.8021,17101.0
2015-11-12 13:00:00,124.43,124.56,124.43,124.45,14819.0,98.8021,98.9054,98.8021,98.818,14819.0
2015-11-12 13:05:00,124.45,124.48,124.29,124.31,15224.0,98.818,98.8418,98.691,98.7069,15224.0
2015-11-12 13:10:00,124.32,124.47,124.28,124.46,11293.0,98.7148,98.8339,98.683,98.826,11293.0
2015-11-12 13:15:00,124.48,124.67,124.47,124.64,14815.0,98.8418,98.9927,98.8339,98.9689,14815.0
2015-11-12 13:20:00,124.63,124.69,124.51,124.57,20853.0,98.961,99.0086,98.8657,98.9133,20853.0
2015-11-12 13:25:00,124.59,124.64,124.54,124.6,16623.0,98.9292,98.9689,98.8895,98.9371,16623.0
2015-11-12 13:30:00,124.64,124.7,124.57,124.6,14940.0,98.9689,99.0165,98.9133,98.9371,14940.0
2015-11-12 13:35:00,124.6,124.68,124.55,124.68,11570.0,98.9371,99.0007,98.8974,99.0007,11570.0
2015-11-12 13:40:00,124.69,124.72,124.56,124.62,20794.0,99.0086,99.0324,98.9054,98.953,20794.0
2015-11-12 13:45:00,124.6,124.7,124.5,124.69,28729.0,98.9371,99.0165,98.8577,99.0086,28729.0
2015-11-12 13:50:00,124.67,124.68,124.56,124.66,24045.0,98.9927,99.0007,98.9054,98.9848,24045.0
2015-11-12 13:55:00,124.66,124.79,124.65,124.77,12442.0,98.9848,99.088,98.9768,99.0721,12442.0
2015-11-12 14:00:00,124.77,124.81,124.62,124.66,32852.0,99.0721,99.1039,98.953,98.9848,32852.0
2015-11-12 14:05:00,124.65,124.71,124.53,124.68,29243.0,98.9768,99.0245,98.8815,99.0007,29243.0
2015-11-12 14:10:00,124.67,124.67,124.51,124.53,25980.0,98.9927,98.9927,98.8657,98.8815,25980.0
2015-11-12 14:15:00,124.53,124.55,124.42,124.46,20394.0,98.8815,98.8974,98.7942,98.826,20394.0
2015-11-12 14:20:00,124.47,124.47,124.37,124.37,18892.0,98.8339,98.8339,98.7545,98.7545,18892.0
2015-11-12 14:25:00,124.37,124.52,124.35,124.5,53678.0,98.7545,98.8736,98.7386,98.8577,53678.0
2015-11-12 14:30:00,124.5,124.53,124.44,124.44,29696.0,98.8577,98.8815,98.8101,98.8101,29696.0
2015-11-12 14:35:00,124.43,124.47,124.39,124.4,39856.0,98.8021,98.8339,98.7704,98.7783,39856.0
2015-11-12 14:40:00,124.41,124.43,124.29,124.37,24877.0,98.7863,98.8021,98.691,98.7545,24877.0
2015-11-12 14:45:00,124.36,124.36,124.24,124.3,24780.0,98.7466,98.7466,98.6513,98.6989,24780.0
2015-11-12 14:50:00,124.3,124.3,124.11,124.14,37282.0,98.6989,98.6989,98.5481,98.5719,37282.0
2015-11-12 14:55:00,124.13,124.3,124.13,124.27,38089.0,98.5639,98.6989,98.5639,98.6751,38089.0
2015-11-12 15:00:00,124.26,124.31,124.19,124.19,44881.0,98.6672,98.7069,98.6116,98.6116,44881.0
2015-11-12 15:05:00,124.18,124.27,124.14,124.18,27662.0,98.6036,98.6751,98.5719,98.6036,27662.0
2015-11-12 15:10:00,124.17,124.27,124.08,124.25,30990.0,98.5957,98.6751,98.5242,98.6592,30990.0
2015-11-12 15:15:00,124.21,124.3,124.17,124.3,41316.0,98.6275,98.6989,98.5957,98.6989,41316.0
2015-11-12 15:20:00,124.29,124.3,124.15,124.2,33579.0,98.691,98.6989,98.5798,98.6195,33579.0
2015-11-12 15:25:00,124.2,124.27,124.16,124.2,29044.0,98.6195,98.6751,98.5878,98.6195,29044.0
2015-11-12 15:30:00,124.2,124.24,124.11,124.2,46203.0,98.6195,98.6513,98.5481,98.6195,46203.0
2015-11-12 15:35:00,124.2,124.21,124.08,124.09,48871.0,98.6195,98.6275,98.5242,98.5322,48871.0
2015-11-12 15:40:00,124.09,124.09,123.84,123.99,79674.0,98.5322,98.5322,98.3337,98.4528,79674.0
2015-11-12 15:45:00,123.99,124.07,123.91,123.93,68673.0,98.4528,98.5163,98.3892,98.4051,68673.0
2015-11-12 15:50:00,123.93,124.01,123.8,123.87,86498.0,98.4051,98.4686,98.3019,98.3575,86498.0
2015-11-12 15:55:00,123.88,123.93,123.75,123.83,160531.0,98.3654,98.4051,98.2622,98.3257,160531.0
2015-11-13 09:30:00,123.11,123.25,122.94,122.94,16765.0,97.754,97.8652,97.619,97.619,16765.0
2015-11-13 09:35:00,122.93,123.13,122.38,122.39,197234.0,97.6111,97.7699,97.1744,97.1823,197234.0
2015-11-13 09:40:00,122.4,122.76,122.24,122.76,123749.0,97.1902,97.4761,97.0632,97.4761,123749.0
2015-11-13 09:45:00,122.73,122.76,122.18,122.25,227656.0,97.4523,97.4761,97.0156,97.0711,227656.0
2015-11-13 09:50:00,122.25,122.46,122.14,122.32,124611.0,97.0711,97.2379,96.9838,97.1267,124611.0
2015-11-13 09:55:00,122.32,122.34,121.47,121.5,263911.0,97.1267,97.1426,96.4518,96.4756,263911.0
2015-11-13 10:00:00,121.52,121.94,121.48,121.71,145725.0,96.4915,96.825,96.4597,96.6424,145725.0
2015-11-13 10:05:00,121.72,121.91,121.67,121.89,136900.0,96.6503,96.8012,96.6106,96.7853,136900.0
2015-11-13 10:10:00,121.9,121.91,121.62,121.62,78713.0,96.7932,96.8012,96.5709,96.5709,78713.0
2015-11-13 10:15:00,121.62,121.63,121.46,121.59,65681.0,96.5709,96.5788,96.4439,96.5471,65681.0
2015-11-13 10:20:00,121.57,121.71,121.46,121.64,192427.0,96.5312,96.6424,96.4439,96.5868,192427.0
2015-11-13 10:25:00,121.69,121.73,121.59,121.6,110501.0,96.6265,96.6582,96.5471,96.555,110501.0
2015-11-13 10:30:00,121.61,121.7,121.45,121.54,74271.0,96.563,96.6344,96.4359,96.5074,74271.0
2015-11-13 10:35:00,121.5,121.58,121.47,121.52,84823.0,96.4756,96.5391,96.4518,96.4915,84823.0
2015-11-13 10:40:00,121.53,121.85,121.5,121.76,67670.0,96.4994,96.7535,96.4756,96.6821,67670.0
2015-11-13 10:45:00,121.73,121.75,121.5,121.54,48789.0,96.6582,96.6741,96.4756,96.5074,48789.0
2015-11-13 10:50:00,121.56,121.69,121.48,121.65,54969.0,96.5233,96.6265,96.4597,96.5947,54969.0
2015-11-13 10:55:00,121.66,121.74,121.63,121.66,47398.0,96.6027,96.6662,96.5788,96.6027,47398.0
2015-11-13 11:00:00,121.66,121.67,121.41,121.5,53652.0,96.6027,96.6106,96.4041,96.4756,53652.0
2015-11-13 11:05:00,121.51,121.74,121.5,121.68,33280.0,96.4836,96.6662,96.4756,96.6185,33280.0
2015-11-13 11:10:00,121.68,121.72,121.62,121.69,46530.0,96.6185,96.6503,96.5709,96.6265,46530.0
2015-11-13 11:15:00,121.68,121.72,121.54,121.72,50100.0,96.6185,96.6503,96.5074,96.6503,50100.0
2015-11-13 11:20:00,121.7,121.75,121.58,121.75,84517.0,96.6344,96.6741,96.5391,96.6741,84517.0
2015-11-13 11:25:00,121.75,121.81,121.67,121.72,62629.0,96.6741,96.7218,96.6106,96.6503,62629.0
2015-11-13 11:30:00,121.72,121.82,121.7,121.75,62938.0,96.6503,96.7297,96.6344,96.6741,62938.0
2015-11-13 11:35:00,121.76,121.81,121.62,121.63,46533.0,96.6821,96.7218,96.5709,96.5788,46533.0
2015-11-13 11:40:00,121.62,121.63,121.4,121.47,58847.0,96.5709,96.5788,96.3962,96.4518,58847.0
2015-11-13 11:45:00,121.47,121.56,121.43,121.48,44100.0,96.4518,96.5233,96.42,96.4597,44100.0
2015-11-13 11:50:00,121.48,121.53,121.4,121.51,57285.0,96.4597,96.4994,96.3962,96.4836,57285.0
2015-11-13 11:55:00,121.51,121.59,121.44,121.57,71660.0,96.4836,96.5471,96.428,96.5312,71660.0
2015-11-13 12:00:00,121.58,121.67,121.48,121.67,83154.0,96.5391,96.6106,96.4597,96.6106,83154.0
2015-11-13 12:05:00,121.67,121.81,121.63,121.79,79700.0,96.6106,96.7218,96.5788,96.7059,79700.0
2015-11-13 12:10:00,121.8,121.92,121.76,121.88,38975.0,96.7138,96.8091,96.6821,96.7773,38975.0
2015-11-13 12:15:00,121.9,121.97,121.87,121.91,93255.0,96.7932,96.8488,96.7694,96.8012,93255.0
2015-11-13 12:20:00,121.92,121.95,121.69,121.7,76632.0,96.8091,96.8329,96.6265,96.6344,76632.0
2015-11-13 12:25:00,121.69,121.74,121.56,121.57,125059.0,96.6265,96.6662,96.5233,96.5312,125059.0
2015-11-13 12:30:00,121.58,121.68,121.57,121.61,26898.0,96.5391,96.6185,96.5312,96.563,26898.0
2015-11-13 12:35:00,121.63,121.64,121.52,121.6,27621.0,96.5788,96.5868,96.4915,96.555,27621.0
2015-11-13 12:40:00,121.6,121.6,121.4,121.46,30696.0,96.555,96.555,96.3962,96.4439,30696.0
2015-11-13 12:45:00,121.48,121.51,121.42,121.44,36817.0,96.4597,96.4836,96.4121,96.428,36817.0
2015-11-13 12:50:00,121.43,121.51,121.38,121.42,43165.0,96.42,96.4836,96.3803,96.4121,43165.0
2015-11-13 12:55:00,121.42,121.54,121.42,121.54,26253.0,96.4121,96.5074,96.4121,96.5074,26253.0
2015-11-13 13:00:00,121.53,121.62,121.52,121.59,33801.0,96.4994,96.5709,96.4915,96.5471,33801.0
2015-11-13 13:05:00,121.59,121.62,121.32,121.37,30394.0,96.5471,96.5709,96.3327,96.3724,30394.0
2015-11-13 13:10:00,121.37,121.41,121.31,121.36,26438.0,96.3724,96.4041,96.3247,96.3644,26438.0
2015-11-13 13:15:00,121.35,121.44,121.28,121.33,24800.0,96.3565,96.428,96.3009,96.3406,24800.0
2015-11-13 13:20:00,121.3,121.4,121.24,121.4,45253.0,96.3168,96.3962,96.2692,96.3962,45253.0
2015-11-13 13:25:00,121.4,121.44,121.3,121.3,46649.0,96.3962,96.428,96.3168,96.3168,46649.0
2015-11-13 13:30:00,121.3,121.32,121.25,121.25,29565.0,96.3168,96.3327,96.2771,96.2771,29565.0
2015-11-13 13:35:00,121.25,121.29,121.15,121.22,102283.0,96.2771,96.3089,96.1977,96.2533,102283.0
2015-11-13 13:40:00,121.21,121.23,121.09,121.1,36705.0,96.2453,96.2612,96.1501,96.158,36705.0
2015-11-13 13:45:00,121.09,121.19,121.08,121.09,36161.0,96.1501,96.2295,96.1421,96.1501,36161.0
2015-11-13 13:50:00,121.08,121.16,121.04,121.11,64522.0,96.1421,96.2056,96.1104,96.1659,64522.0
2015-11-13 13:55:00,121.1,121.11,120.75,120.79,95341.0,96.158,96.1659,95.8801,95.9118,95341.0
2015-11-13 14:00:00,120.8,120.86,120.74,120.79,37751.0,95.9198,95.9674,95.8721,95.9118,37751.0
2015-11-13 14:05:00,120.78,120.87,120.71,120.75,71843.0,95.9039,95.9754,95.8483,95.8801,71843.0
2015-11-13 14:10:00,120.73,120.82,120.71,120.78,66715.0,95.8642,95.9357,95.8483,95.9039,66715.0
2015-11-13 14:15:00,120.78,120.88,120.74,120.86,35650.0,95.9039,95.9833,95.8721,95.9674,35650.0
2015-11-13 14:20:00,120.87,120.92,120.75,120.77,50265.0,95.9754,96.0151,95.8801,95.896,50265.0
2015-11-13 14:25:00,120.76,120.77,120.57,120.58,111867.0,95.888,95.896,95.7372,95.7451,111867.0
2015-11-13 14:30:00,120.58,120.63,120.47,120.6,56883.0,95.7451,95.7848,95.6578,95.761,56883.0
2015-11-13 14:35:00,120.6,120.69,120.46,120.53,63584.0,95.761,95.8324,95.6498,95.7054,63584.0
2015-11-13 14:40:00,120.54,120.62,120.48,120.62,52809.0,95.7133,95.7769,95.6657,95.7769,52809.0
2015-11-13 14:45:00,120.6,120.6,120.4,120.41,48431.0,95.761,95.761,95.6022,95.6101,48431.0
2015-11-13 14:50:00,120.41,120.48,120.27,120.36,80686.0,95.6101,95.6657,95.4989,95.5704,80686.0
2015-11-13 14:55:00,120.36,120.42,120.24,120.42,52610.0,95.5704,95.6181,95.4751,95.6181,52610.0
2015-11-13 15:00:00,120.41,120.63,120.38,120.57,77475.0,95.6101,95.7848,95.5863,95.7372,77475.0
2015-11-13 15:05:00,120.56,120.68,120.49,120.56,60256.0,95.7292,95.8245,95.6736,95.7292,60256.0
2015-11-13 15:10:00,120.57,120.59,120.46,120.53,85779.0,95.7372,95.753,95.6498,95.7054,85779.0
2015-11-13 15:15:00,120.54,120.54,120.1,120.12,207361.0,95.7133,95.7133,95.364,95.3798,207361.0
2015-11-13 15:20:00,120.1,120.14,120.02,120.08,116966.0,95.364,95.3957,95.3004,95.3481,116966.0
2015-11-13 15:25:00,120.08,120.17,119.9,120.12,172597.0,95.3481,95.4195,95.2052,95.3798,172597.0
2015-11-13 15:30:00,120.12,120.19,119.99,120.04,127821.0,95.3798,95.4354,95.2766,95.3163,127821.0
2015-11-13 15:35:00,120.04,120.24,120.04,120.16,123371.0,95.3163,95.4751,95.3163,95.4116,123371.0
2015-11-13 15:40:00,120.15,120.41,120.05,120.05,180441.0,95.4037,95.6101,95.3243,95.3243,180441.0
2015-11-13 15:45:00,120.06,120.24,120.06,120.07,139374.0,95.3322,95.4751,95.3322,95.3401,139374.0
2015-11-13 15:50:00,120.07,120.17,120.04,120.14,217269.0,95.3401,95.4195,95.3163,95.3957,217269.0
2015-11-13 15:55:00,120.14,120.19,119.96,120.03,694449.0,95.3957,95.4354,95.2528,95.3084,694449.0
2015-11-16 09:30:00,120.05,120.05,118.84,118.95,275421.0,95.3243,95.3243,94.3635,94.4508,275421.0
2015-11-16 09:35:00,118.95,119.14,118.61,119.11,194432.0,94.4508,94.6017,94.1808,94.5779,194432.0
2015-11-16 09:40:00,119.12,119.49,119.12,119.12,157831.0,94.5858,94.8796,94.5858,94.5858,157831.0
2015-11-16 09:45:00,119.11,119.42,119.11,119.37,90989.0,94.5779,94.824,94.5779,94.7843,90989.0
2015-11-16 09:50:00,119.4,119.59,119.35,119.5,115186.0,94.8081,94.959,94.7684,94.8875,115186.0
2015-11-16 09:55:00,119.51,119.72,119.49,119.6,80948.0,94.8955,95.0622,94.8796,94.9669,80948.0
2015-11-16 10:00:00,119.61,119.82,119.49,119.72,112834.0,94.9749,95.1416,94.8796,95.0622,112834.0
2015-11-16 10:05:00,119.72,120.03,119.67,119.99,81507.0,95.0622,95.3084,95.0225,95.2766,81507.0
2015-11-16 10:10:00,119.98,119.99,119.71,119.75,110484.0,95.2687,95.2766,95.0543,95.086,110484.0
2015-11-16 10:15:00,119.75,119.84,119.68,119.74,61154.0,95.086,95.1575,95.0305,95.0781,61154.0
2015-11-16 10:20:00,119.72,119.85,119.6,119.83,80345.0,95.0622,95.1654,94.9669,95.1496,80345.0
2015-11-16 10:25:00,119.82,119.82,119.6,119.65,44906.0,95.1416,95.1416,94.9669,95.0066,44906.0
2015-11-16 10:30:00,119.65,119.69,119.54,119.61,60319.0,95.0066,95.0384,94.9193,94.9749,60319.0
2015-11-16 10:35:00,119.61,119.76,119.54,119.75,44202.0,94.9749,95.094,94.9193,95.086,44202.0
2015-11-16 10:40:00,119.73,119.75,119.57,119.64,57667.0,95.0702,95.086,94.9431,94.9987,57667.0
2015-11-16 10:45:00,119.63,119.72,119.3,119.3,69558.0,94.9908,95.0622,94.7287,94.7287,69558.0
2015-11-16 10:50:00,119.29,119.4,119.18,119.34,50003.0,94.7208,94.8081,94.6334,94.7605,50003.0
2015-11-16 10:55:00,119.33,119.42,119.26,119.26,58613.0,94.7525,94.824,94.697,94.697,58613.0
2015-11-16 11:00:00,119.27,119.32,119.14,119.15,90286.0,94.7049,94.7446,94.6017,94.6096,90286.0
2015-11-16 11:05:00,119.16,119.16,118.98,119.06,90841.0,94.6176,94.6176,94.4746,94.5382,90841.0
2015-11-16 11:10:00,119.06,119.26,119.05,119.17,63305.0,94.5382,94.697,94.5302,94.6255,63305.0
2015-11-16 11:15:00,119.18,119.24,119.12,119.2,59255.0,94.6334,94.6811,94.5858,94.6493,59255.0
2015-11-16 11:20:00,119.2,119.39,119.17,119.22,83536.0,94.6493,94.8002,94.6255,94.6652,83536.0
2015-11-16 11:25:00,119.21,119.23,118.96,119.0,51193.0,94.6573,94.6731,94.4588,94.4905,51193.0
2015-11-16 11:30:00,119.0,119.27,119.0,119.18,65506.0,94.4905,94.7049,94.4905,94.6334,65506.0
2015-11-16 11:35:00,119.19,119.28,119.16,119.25,56276.0,94.6414,94.7128,94.6176,94.689,56276.0
2015-11-16 11:40:00,119.25,119.33,119.19,119.2,65167.0,94.689,94.7525,94.6414,94.6493,65167.0
2015-11-16 11:45:00,119.2,119.46,119.13,119.41,53435.0,94.6493,94.8558,94.5937,94.8161,53435.0
2015-11-16 11:50:00,119.41,119.47,119.36,119.39,66359.0,94.8161,94.8637,94.7764,94.8002,66359.0
2015-11-16 11:55:00,119.4,119.44,119.35,119.42,51506.0,94.8081,94.8399,94.7684,94.824,51506.0
2015-11-16 12:00:00,119.43,119.5,119.36,119.41,58433.0,94.832,94.8875,94.7764,94.8161,58433.0
2015-11-16 12:05:00,119.41,119.46,119.35,119.45,46031.0,94.8161,94.8558,94.7684,94.8478,46031.0
2015-11-16 12:10:00,119.46,119.47,119.24,119.26,51135.0,94.8558,94.8637,94.6811,94.697,51135.0
2015-11-16 12:15:00,119.26,119.37,119.23,119.27,45925.0,94.697,94.7843,94.6731,94.7049,45925.0
2015-11-16 12:20:00,119.29,119.43,119.28,119.42,31390.0,94.7208,94.832,94.7128,94.824,31390.0
2015-11-16 12:25:00,119.42,119.44,119.3,119.36,51421.0,94.824,94.8399,94.7287,94.7764,51421.0
2015-11-16 12:30:00,119.37,119.52,119.37,119.49,63201.0,94.7843,94.9034,94.7843,94.8796,63201.0
2015-11-16 12:35:00,119.5,119.5,119.38,119.43,68825.0,94.8875,94.8875,94.7923,94.832,68825.0
2015-11-16 12:40:00,119.43,119.48,119.34,119.42,46988.0,94.832,94.8717,94.7605,94.824,46988.0
2015-11-16 12:45:00,119.42,119.44,119.13,119.26,76806.0,94.824,94.8399,94.5937,94.697,76806.0
2015-11-16 12:50:00,119.27,119.29,119.12,119.15,64427.0,94.7049,94.7208,94.5858,94.6096,64427.0
2015-11-16 12:55:00,119.14,119.48,119.13,119.46,72101.0,94.6017,94.8717,94.5937,94.8558,72101.0
2015-11-16 13:00:00,119.45,119.77,119.44,119.73,65296.0,94.8478,95.1019,94.8399,95.0702,65296.0
2015-11-16 13:05:00,119.74,119.79,119.6,119.71,65987.0,95.0781,95.1178,94.9669,95.0543,65987.0
2015-11-16 13:10:00,119.72,120.03,119.72,119.96,65057.0,95.0622,95.3084,95.0622,95.2528,65057.0
2015-11-16 13:15:00,119.97,120.09,119.92,120.02,56083.0,95.2607,95.356,95.221,95.3004,56083.0
2015-11-16 13:20:00,120.02,120.21,119.97,119.98,46358.0,95.3004,95.4513,95.2607,95.2687,46358.0
2015-11-16 13:25:00,120.0,120.02,119.95,119.99,48948.0,95.2846,95.3004,95.2449,95.2766,48948.0
2015-11-16 13:30:00,120.0,120.05,119.95,119.95,51015.0,95.2846,95.3243,95.2449,95.2449,51015.0
2015-11-16 13:35:00,119.97,120.02,119.93,119.95,46789.0,95.2607,95.3004,95.229,95.2449,46789.0
2015-11-16 13:40:00,119.95,120.04,119.91,120.0,51312.0,95.2449,95.3163,95.2131,95.2846,51312.0
2015-11-16 13:45:00,120.0,120.15,119.99,120.15,36091.0,95.2846,95.4037,95.2766,95.4037,36091.0
2015-11-16 13:50:00,120.16,120.27,120.09,120.22,50142.0,95.4116,95.4989,95.356,95.4592,50142.0
2015-11-16 13:55:00,120.23,120.23,120.07,120.15,40059.0,95.4672,95.4672,95.3401,95.4037,40059.0
2015-11-16 14:00:00,120.16,120.25,120.08,120.09,66360.0,95.4116,95.4831,95.3481,95.356,66360.0
2015-11-16 14:05:00,120.08,120.08,119.96,120.02,65869.0,95.3481,95.3481,95.2528,95.3004,65869.0
2015-11-16 14:10:00,120.04,120.1,119.93,120.06,51409.0,95.3163,95.364,95.229,95.3322,51409.0
2015-11-16 14:15:00,120.06,120.13,120.03,120.08,44039.0,95.3322,95.3878,95.3084,95.3481,44039.0
2015-11-16 14:20:00,120.09,120.14,120.07,120.13,84053.0,95.356,95.3957,95.3401,95.3878,84053.0
2015-11-16 14:25:00,120.13,120.16,120.04,120.1,68516.0,95.3878,95.4116,95.3163,95.364,68516.0
2015-11-16 14:30:00,120.11,120.35,120.11,120.35,75117.0,95.3719,95.5625,95.3719,95.5625,75117.0
2015-11-16 14:35:00,120.36,120.53,120.34,120.4,108717.0,95.5704,95.7054,95.5545,95.6022,108717.0
2015-11-16 14:40:00,120.39,120.51,120.38,120.46,86929.0,95.5942,95.6895,95.5863,95.6498,86929.0
2015-11-16 14:45:00,120.47,120.5,120.3,120.32,107729.0,95.6578,95.6816,95.5228,95.5386,107729.0
2015-11-16 14:50:00,120.32,120.51,120.32,120.51,67528.0,95.5386,95.6895,95.5386,95.6895,67528.0
2015-11-16 14:55:00,120.51,120.64,120.4,120.63,73525.0,95.6895,95.7927,95.6022,95.7848,73525.0
2015-11-16 15:00:00,120.63,120.68,120.51,120.63,74635.0,95.7848,95.8245,95.6895,95.7848,74635.0
2015-11-16 15:05:00,120.63,120.82,120.62,120.78,85057.0,95.7848,95.9357,95.7769,95.9039,85057.0
2015-11-16 15:10:00,120.79,120.96,120.77,120.87,66909.0,95.9118,96.0468,95.896,95.9754,66909.0
2015-11-16 15:15:00,120.86,120.88,120.71,120.75,71129.0,95.9674,95.9833,95.8483,95.8801,71129.0
2015-11-16 15:20:00,120.75,120.99,120.74,120.98,83537.0,95.8801,96.0707,95.8721,96.0627,83537.0
2015-11-16 15:25:00,120.98,121.01,120.82,120.87,94200.0,96.0627,96.0865,95.9357,95.9754,94200.0
2015-11-16 15:30:00,120.87,121.01,120.87,120.92,93459.0,95.9754,96.0865,95.9754,96.0151,93459.0
2015-11-16 15:35:00,120.93,121.03,120.85,120.9,135990.0,96.023,96.1024,95.9595,95.9992,135990.0
2015-11-16 15:40:00,120.9,120.97,120.85,120.88,165531.0,95.9992,96.0548,95.9595,95.9833,165531.0
2015-11-16 15:45:00,120.89,120.93,120.63,120.67,206932.0,95.9912,96.023,95.7848,95.8166,206932.0
2015-11-16 15:50:00,120.67,120.87,120.65,120.8,223158.0,95.8166,95.9754,95.8007,95.9198,223158.0
2015-11-16 15:55:00,120.8,120.84,120.67,120.8,424284.0,95.9198,95.9515,95.8166,95.9198,424284.0
2015-11-17 09:30:00,124.86,125.12,124.02,124.18,527413.0,99.1436,99.35,98.4766,98.6036,527413.0
2015-11-17 09:35:00,124.17,124.17,123.1,123.38,393784.0,98.5957,98.5957,97.7461,97.9684,393784.0
2015-11-17 09:40:00,123.38,124.54,123.26,124.22,411325.0,97.9684,98.8895,97.8731,98.6354,411325.0
2015-11-17 09:45:00,124.22,124.33,123.43,123.87,167941.0,98.6354,98.7227,98.0081,98.3575,167941.0
2015-11-17 09:50:00,123.87,124.12,123.72,124.02,178973.0,98.3575,98.556,98.2384,98.4766,178973.0
2015-11-17 09:55:00,124.0,124.69,123.94,124.51,237461.0,98.4607,99.0086,98.4131,98.8657,237461.0
2015-11-17 10:00:00,124.5,124.69,124.28,124.51,166406.0,98.8577,99.0086,98.683,98.8657,166406.0
2015-11-17 10:05:00,124.5,124.77,124.4,124.72,153695.0,98.8577,99.0721,98.7783,99.0324,153695.0
2015-11-17 10:10:00,124.71,124.97,124.65,124.86,175329.0,99.0245,99.2309,98.9768,99.1436,175329.0
2015-11-17 10:15:00,124.84,124.95,124.63,124.91,130748.0,99.1277,99.215,98.961,99.1833,130748.0
2015-11-17 10:20:00,124.89,125.48,124.8,125.4,248257.0,99.1674,99.6359,99.0959,99.5724,248257.0
2015-11-17 10:25:00,125.43,125.5,125.17,125.27,155608.0,99.5962,99.6518,99.3897,99.4691,155608.0
2015-11-17 10:30:00,125.24,125.6,125.21,125.55,195597.0,99.4453,99.7312,99.4215,99.6915,195597.0
2015-11-17 10:35:00,125.55,125.66,125.33,125.37,139435.0,99.6915,99.7788,99.5168,99.5485,139435.0
2015-11-17 10:40:00,125.36,125.88,125.24,125.8,172334.0,99.5406,99.9535,99.4453,99.89,172334.0
2015-11-17 10:45:00,125.81,126.05,125.71,125.94,196239.0,99.8979,100.0885,99.8185,100.0011,196239.0
2015-11-17 10:50:00,125.91,125.92,125.57,125.69,87787.0,99.9773,99.9853,99.7073,99.8026,87787.0
2015-11-17 10:55:00,125.66,125.89,125.65,125.85,81534.0,99.7788,99.9614,99.7709,99.9297,81534.0
2015-11-17 11:00:00,125.84,125.85,125.44,125.59,94548.0,99.9217,99.9297,99.6041,99.7232,94548.0
2015-11-17 11:05:00,125.59,125.7,125.4,125.4,68478.0,99.7232,99.8106,99.5724,99.5724,68478.0
2015-11-17 11:10:00,125.39,125.64,125.33,125.63,65209.0,99.5644,99.7629,99.5168,99.755,65209.0
2015-11-17 11:15:00,125.63,125.73,125.28,125.53,69131.0,99.755,99.8344,99.4771,99.6756,69131.0
2015-11-17 11:20:00,125.52,125.74,125.48,125.53,111342.0,99.6676,99.8423,99.6359,99.6756,111342.0
2015-11-17 11:25:00,125.52,125.52,125.35,125.52,55668.0,99.6676,99.6676,99.5327,99.6676,55668.0
2015-11-17 11:30:00,125.52,125.63,125.49,125.6,81322.0,99.6676,99.755,99.6438,99.7312,81322.0
2015-11-17 11:35:00,125.58,125.58,125.4,125.49,59553.0,99.7153,99.7153,99.5724,99.6438,59553.0
2015-11-17 11:40:00,125.49,125.84,125.44,125.82,76285.0,99.6438,99.9217,99.6041,99.9059,76285.0
2015-11-17 11:45:00,125.83,125.85,125.61,125.61,55113.0,99.9138,99.9297,99.7391,99.7391,55113.0
2015-11-17 11:50:00,125.61,125.68,125.57,125.64,83255.0,99.7391,99.7947,99.7073,99.7629,83255.0
2015-11-17 11:55:00,125.64,125.73,125.57,125.62,68783.0,99.7629,99.8344,99.7073,99.747,68783.0
2015-11-17 12:00:00,125.62,125.89,125.61,125.87,49766.0,99.747,99.9614,99.7391,99.9456,49766.0
2015-11-17 12:05:00,125.88,125.92,125.74,125.8,38498.0,99.9535,99.9853,99.8423,99.89,38498.0
2015-11-17 12:10:00,125.8,125.83,125.71,125.82,64782.0,99.89,99.9138,99.8185,99.9059,64782.0
2015-11-17 12:15:00,125.81,125.83,125.68,125.68,62526.0,99.8979,99.9138,99.7947,99.7947,62526.0
2015-11-17 12:20:00,125.69,125.71,125.44,125.5,58331.0,99.8026,99.8185,99.6041,99.6518,58331.0
2015-11-17 12:25:00,125.49,125.54,125.42,125.42,65446.0,99.6438,99.6835,99.5882,99.5882,65446.0
2015-11-17 12:30:00,125.41,125.54,125.31,125.32,66206.0,99.5803,99.6835,99.5009,99.5088,66206.0
2015-11-17 12:35:00,125.32,125.36,124.93,125.09,83936.0,99.5088,99.5406,99.1992,99.3262,83936.0
2015-11-17 12:40:00,125.09,125.48,125.0,125.3,86087.0,99.3262,99.6359,99.2547,99.493,86087.0
2015-11-17 12:45:00,125.3,125.54,125.27,125.45,42371.0,99.493,99.6835,99.4691,99.6121,42371.0
2015-11-17 12:50:00,125.45,125.51,125.35,125.43,41234.0,99.6121,99.6597,99.5327,99.5962,41234.0
2015-11-17 12:55:00,125.42,125.77,125.42,125.77,44844.0,99.5882,99.8662,99.5882,99.8662,44844.0
2015-11-17 13:00:00,125.76,126.1,125.72,126.06,86664.0,99.8582,100.1282,99.8265,100.0964,86664.0
2015-11-17 13:05:00,126.05,126.09,125.78,125.88,43469.0,100.0885,100.1202,99.8741,99.9535,43469.0
2015-11-17 13:10:00,125.89,125.99,125.88,125.95,32749.0,99.9614,100.0408,99.9535,100.0091,32749.0
2015-11-17 13:15:00,125.94,126.01,125.86,125.97,55148.0,100.0011,100.0567,99.9376,100.025,55148.0
2015-11-17 13:20:00,125.98,126.07,125.94,126.04,58874.0,100.0329,100.1044,100.0011,100.0805,58874.0
2015-11-17 13:25:00,126.03,126.04,125.55,125.6,87463.0,100.0726,100.0805,99.6915,99.7312,87463.0
2015-11-17 13:30:00,125.61,125.82,125.56,125.79,41019.0,99.7391,99.9059,99.6994,99.882,41019.0
2015-11-17 13:35:00,125.81,125.89,125.69,125.89,56717.0,99.8979,99.9614,99.8026,99.9614,56717.0
2015-11-17 13:40:00,125.88,125.97,125.81,125.86,45286.0,99.9535,100.025,99.8979,99.9376,45286.0
2015-11-17 13:45:00,125.86,125.87,125.58,125.63,53861.0,99.9376,99.9456,99.7153,99.755,53861.0
2015-11-17 13:50:00,125.63,125.93,125.6,125.93,51004.0,99.755,99.9932,99.7312,99.9932,51004.0
2015-11-17 13:55:00,125.96,126.23,125.91,126.2,101542.0,100.017,100.2314,99.9773,100.2076,101542.0
2015-11-17 14:00:00,126.21,126.34,126.11,126.11,85698.0,100.2155,100.3188,100.1361,100.1361,85698.0
2015-11-17 14:05:00,126.11,126.2,125.87,126.17,71619.0,100.1361,100.2076,99.9456,100.1838,71619.0
2015-11-17 14:10:00,126.17,126.19,126.0,126.08,47143.0,100.1838,100.1997,100.0488,100.1123,47143.0
2015-11-17 14:15:00,126.09,126.17,126.0,126.03,82227.0,100.1202,100.1838,100.0488,100.0726,82227.0
2015-11-17 14:20:00,126.03,126.15,125.9,125.99,72543.0,100.0726,100.1679,99.9694,100.0408,72543.0
2015-11-17 14:25:00,125.99,126.0,125.67,125.76,57017.0,100.0408,100.0488,99.7868,99.8582,57017.0
2015-11-17 14:30:00,125.75,125.8,125.64,125.66,74134.0,99.8503,99.89,99.7629,99.7788,74134.0
2015-11-17 14:35:00,125.65,125.76,125.62,125.67,63598.0,99.7709,99.8582,99.747,99.7868,63598.0
2015-11-17 14:40:00,125.67,125.8,125.54,125.6,94234.0,99.7868,99.89,99.6835,99.7312,94234.0
2015-11-17 14:45:00,125.59,125.82,125.57,125.8,88628.0,99.7232,99.9059,99.7073,99.89,88628.0
2015-11-17 14:50:00,125.81,125.97,125.55,125.7,82443.0,99.8979,100.025,99.6915,99.8106,82443.0
2015-11-17 14:55:00,125.7,125.71,125.51,125.55,125637.0,99.8106,99.8185,99.6597,99.6915,125637.0
2015-11-17 15:00:00,125.55,125.58,125.41,125.45,102785.0,99.6915,99.7153,99.5803,99.6121,102785.0
2015-11-17 15:05:00,125.45,125.6,125.41,125.46,70750.0,99.6121,99.7312,99.5803,99.62,70750.0
2015-11-17 15:10:00,125.45,125.57,125.27,125.43,80435.0,99.6121,99.7073,99.4691,99.5962,80435.0
2015-11-17 15:15:00,125.42,125.42,125.23,125.34,60617.0,99.5882,99.5882,99.4374,99.5247,60617.0
2015-11-17 15:20:00,125.35,125.63,125.24,125.46,129076.0,99.5327,99.755,99.4453,99.62,129076.0
2015-11-17 15:25:00,125.47,125.63,125.46,125.54,123665.0,99.6279,99.755,99.62,99.6835,123665.0
2015-11-17 15:30:00,125.54,125.56,125.37,125.51,134497.0,99.6835,99.6994,99.5485,99.6597,134497.0
2015-11-17 15:35:00,125.53,125.59,125.45,125.53,143711.0,99.6756,99.7232,99.6121,99.6756,143711.0
2015-11-17 15:40:00,125.54,125.96,125.53,125.9,141322.0,99.6835,100.017,99.6756,99.9694,141322.0
2015-11-17 15:45:00,125.89,126.01,125.75,125.98,200026.0,99.9614,100.0567,99.8503,100.0329,200026.0
2015-11-17 15:50:00,125.98,126.16,125.97,126.04,291703.0,100.0329,100.1758,100.025,100.0805,291703.0
2015-11-17 15:55:00,126.04,126.29,125.92,126.21,428172.0,100.0805,100.2791,99.9853,100.2155,428172.0
2015-11-18 09:30:00,126.44,126.73,126.3,126.62,216464.0,100.3982,100.6284,100.287,100.5411,216464.0
2015-11-18 09:35:00,126.59,126.61,125.68,125.9,152457.0,100.5173,100.5331,99.7947,99.9694,152457.0
2015-11-18 09:40:00,125.91,125.94,125.67,125.86,101867.0,99.9773,100.0011,99.7868,99.9376,101867.0
2015-11-18 09:45:00,125.87,126.08,125.87,126.01,116682.0,99.9456,100.1123,99.9456,100.0567,116682.0
2015-11-18 09:50:00,126.02,126.14,125.58,125.67,107409.0,100.0647,100.1599,99.7153,99.7868,107409.0
2015-11-18 09:55:00,125.66,125.67,125.01,125.05,121435.0,99.7788,99.7868,99.2627,99.2944,121435.0
2015-11-18 10:00:00,125.05,125.07,124.79,124.98,133993.0,99.2944,99.3103,99.088,99.2389,133993.0
2015-11-18 10:05:00,125.0,125.1,124.91,124.98,100918.0,99.2547,99.3341,99.1833,99.2389,100918.0
2015-11-18 10:10:00,124.99,125.0,124.7,124.71,112103.0,99.2468,99.2547,99.0165,99.0245,112103.0
2015-11-18 10:15:00,124.71,124.87,124.66,124.86,152285.0,99.0245,99.1515,98.9848,99.1436,152285.0
2015-11-18 10:20:00,124.86,125.07,124.84,125.01,83726.0,99.1436,99.3103,99.1277,99.2627,83726.0
2015-11-18 10:25:00,125.01,125.04,124.73,124.8,94669.0,99.2627,99.2865,99.0404,99.0959,94669.0
2015-11-18 10:30:00,124.78,125.08,124.78,124.89,69309.0,99.0801,99.3183,99.0801,99.1674,69309.0
2015-11-18 10:35:00,124.87,124.98,124.83,124.94,65326.0,99.1515,99.2389,99.1198,99.2071,65326.0
2015-11-18 10:40:00,124.94,124.99,124.85,124.86,79797.0,99.2071,99.2468,99.1356,99.1436,79797.0
2015-11-18 10:45:00,124.87,124.94,124.78,124.94,114229.0,99.1515,99.2071,99.0801,99.2071,114229.0
2015-11-18 10:50:00,124.93,124.97,124.79,124.94,69741.0,99.1992,99.2309,99.088,99.2071,69741.0
2015-11-18 10:55:00,124.93,124.95,124.8,124.85,104009.0,99.1992,99.215,99.0959,99.1356,104009.0
2015-11-18 11:00:00,124.86,124.86,124.7,124.84,74849.0,99.1436,99.1436,99.0165,99.1277,74849.0
2015-11-18 11:05:00,124.84,125.0,124.82,124.96,101890.0,99.1277,99.2547,99.1118,99.223,101890.0
2015-11-18 11:10:00,124.96,124.99,124.85,124.98,71637.0,99.223,99.2468,99.1356,99.2389,71637.0
2015-11-18 11:15:00,124.98,125.19,124.96,125.09,101776.0,99.2389,99.4056,99.223,99.3262,101776.0
2015-11-18 11:20:00,125.08,125.16,124.98,125.02,74156.0,99.3183,99.3818,99.2389,99.2706,74156.0
2015-11-18 11:25:00,125.0,125.17,125.0,125.13,58680.0,99.2547,99.3897,99.2547,99.358,58680.0
2015-11-18 11:30:00,125.13,125.38,125.13,125.38,52879.0,99.358,99.5565,99.358,99.5565,52879.0
2015-11-18 11:35:00,125.38,125.56,125.35,125.56,48944.0,99.5565,99.6994,99.5327,99.6994,48944.0
2015-11-18 11:40:00,125.56,125.56,125.37,125.48,51287.0,99.6994,99.6994,99.5485,99.6359,51287.0
2015-11-18 11:45:00,125.48,125.68,125.48,125.56,49439.0,99.6359,99.7947,99.6359,99.6994,49439.0
2015-11-18 11:50:00,125.56,125.73,125.55,125.71,40795.0,99.6994,99.8344,99.6915,99.8185,40795.0
2015-11-18 11:55:00,125.71,125.77,125.61,125.71,52280.0,99.8185,99.8662,99.7391,99.8185,52280.0
2015-11-18 12:00:00,125.69,125.75,125.6,125.71,63301.0,99.8026,99.8503,99.7312,99.8185,63301.0
2015-11-18 12:05:00,125.73,125.75,125.65,125.69,39528.0,99.8344,99.8503,99.7709,99.8026,39528.0
2015-11-18 12:10:00,125.71,125.85,125.69,125.8,41209.0,99.8185,99.9297,99.8026,99.89,41209.0
2015-11-18 12:15:00,125.81,125.81,125.71,125.72,39541.0,99.8979,99.8979,99.8185,99.8265,39541.0
2015-11-18 12:20:00,125.73,125.8,125.66,125.67,53462.0,99.8344,99.89,99.7788,99.7868,53462.0
2015-11-18 12:25:00,125.66,125.71,125.65,125.69,40468.0,99.7788,99.8185,99.7709,99.8026,40468.0
2015-11-18 12:30:00,125.69,125.71,125.57,125.66,34535.0,99.8026,99.8185,99.7073,99.7788,34535.0
2015-11-18 12:35:00,125.68,125.74,125.63,125.65,21003.0,99.7947,99.8423,99.755,99.7709,21003.0
2015-11-18 12:40:00,125.65,125.67,125.49,125.5,23509.0,99.7709,99.7868,99.6438,99.6518,23509.0
2015-11-18 12:45:00,125.49,125.55,125.45,125.54,31224.0,99.6438,99.6915,99.6121,99.6835,31224.0
2015-11-18 12:50:00,125.54,125.59,125.43,125.45,50302.0,99.6835,99.7232,99.5962,99.6121,50302.0
2015-11-18 12:55:00,125.45,125.46,125.34,125.34,31689.0,99.6121,99.62,99.5247,99.5247,31689.0
2015-11-18 13:00:00,125.36,125.43,125.33,125.34,26806.0,99.5406,99.5962,99.5168,99.5247,26806.0
2015-11-18 13:05:00,125.34,125.52,125.34,125.52,20944.0,99.5247,99.6676,99.5247,99.6676,20944.0
2015-11-18 13:10:00,125.54,125.63,125.5,125.53,26477.0,99.6835,99.755,99.6518,99.6756,26477.0
2015-11-18 13:15:00,125.51,125.62,125.45,125.62,23050.0,99.6597,99.747,99.6121,99.747,23050.0
2015-11-18 13:20:00,125.62,125.77,125.59,125.74,26648.0,99.747,99.8662,99.7232,99.8423,26648.0
2015-11-18 13:25:00,125.75,125.79,125.68,125.75,29496.0,99.8503,99.882,99.7947,99.8503,29496.0
2015-11-18 13:30:00,125.76,125.83,125.66,125.7,37306.0,99.8582,99.9138,99.7788,99.8106,37306.0
2015-11-18 13:35:00,125.71,125.76,125.65,125.67,25395.0,99.8185,99.8582,99.7709,99.7868,25395.0
2015-11-18 13:40:00,125.68,125.72,125.65,125.68,33452.0,99.7947,99.8265,99.7709,99.7947,33452.0
2015-11-18 13:45:00,125.66,125.73,125.64,125.64,25421.0,99.7788,99.8344,99.7629,99.7629,25421.0
2015-11-18 13:50:00,125.66,125.72,125.62,125.68,27099.0,99.7788,99.8265,99.747,99.7947,27099.0
2015-11-18 13:55:00,125.69,125.74,125.64,125.64,30665.0,99.8026,99.8423,99.7629,99.7629,30665.0
2015-11-18 14:00:00,125.63,125.8,125.51,125.58,62274.0,99.755,99.89,99.6597,99.7153,62274.0
2015-11-18 14:05:00,125.58,126.0,125.57,125.96,52520.0,99.7153,100.0488,99.7073,100.017,52520.0
2015-11-18 14:10:00,125.99,126.31,125.97,126.12,63244.0,100.0408,100.2949,100.025,100.1441,63244.0
2015-11-18 14:15:00,126.11,126.15,125.99,125.99,29958.0,100.1361,100.1679,100.0408,100.0408,29958.0
2015-11-18 14:20:00,125.97,126.02,125.89,125.94,40293.0,100.025,100.0647,99.9614,100.0011,40293.0
2015-11-18 14:25:00,125.94,126.02,125.86,125.96,45557.0,100.0011,100.0647,99.9376,100.017,45557.0
2015-11-18 14:30:00,125.96,126.0,125.72,125.76,46181.0,100.017,100.0488,99.8265,99.8582,46181.0
2015-11-18 14:35:00,125.78,125.87,125.72,125.87,42259.0,99.8741,99.9456,99.8265,99.9456,42259.0
2015-11-18 14:40:00,125.88,126.18,125.87,126.18,50427.0,99.9535,100.1917,99.9456,100.1917,50427.0
2015-11-18 14:45:00,126.19,126.23,126.05,126.11,51943.0,100.1997,100.2314,100.0885,100.1361,51943.0
2015-11-18 14:50:00,126.08,126.13,126.0,126.11,46916.0,100.1123,100.152,100.0488,100.1361,46916.0
2015-11-18 14:55:00,126.11,126.21,126.06,126.18,41107.0,100.1361,100.2155,100.0964,100.1917,41107.0
2015-11-18 15:00:00,126.17,126.18,126.0,126.02,56801.0,100.1838,100.1917,100.0488,100.0647,56801.0
2015-11-18 15:05:00,126.02,126.07,125.89,125.94,58206.0,100.0647,100.1044,99.9614,100.0011,58206.0
2015-11-18 15:10:00,125.94,126.14,125.89,126.14,53857.0,100.0011,100.1599,99.9614,100.1599,53857.0
2015-11-18 15:15:00,126.14,126.31,126.12,126.26,70255.0,100.1599,100.2949,100.1441,100.2552,70255.0
2015-11-18 15:20:00,126.25,126.25,126.01,126.11,68893.0,100.2473,100.2473,100.0567,100.1361,68893.0
2015-11-18 15:25:00,126.11,126.15,126.07,126.11,62925.0,100.1361,100.1679,100.1044,100.1361,62925.0
2015-11-18 15:30:00,126.11,126.27,126.0,126.22,112993.0,100.1361,100.2632,100.0488,100.2235,112993.0
2015-11-18 15:35:00,126.22,126.29,126.17,126.23,84484.0,100.2235,100.2791,100.1838,100.2314,84484.0
2015-11-18 15:40:00,126.22,126.31,126.17,126.24,112233.0,100.2235,100.2949,100.1838,100.2394,112233.0
2015-11-18 15:45:00,126.23,126.46,126.21,126.46,106254.0,100.2314,100.414,100.2155,100.414,106254.0
2015-11-18 15:50:00,126.47,126.55,126.45,126.54,143984.0,100.422,100.4855,100.4061,100.4776,143984.0
2015-11-18 15:55:00,126.54,126.6,126.48,126.51,253243.0,100.4776,100.5252,100.4299,100.4537,253243.0
2015-11-19 09:30:00,126.53,126.86,125.95,125.98,201484.0,100.4696,100.7317,100.0091,100.0329,201484.0
2015-11-19 09:35:00,125.98,126.41,125.96,126.34,104267.0,100.0329,100.3743,100.017,100.3188,104267.0
2015-11-19 09:40:00,126.32,127.0,126.3,126.98,80431.0,100.3029,100.8428,100.287,100.8269,80431.0
2015-11-19 09:45:00,126.98,127.0,126.86,126.97,79470.0,100.8269,100.8428,100.7317,100.819,79470.0
2015-11-19 09:50:00,126.97,127.0,126.75,126.86,76036.0,100.819,100.8428,100.6443,100.7317,76036.0
2015-11-19 09:55:00,126.85,126.88,126.44,126.44,63260.0,100.7237,100.7475,100.3982,100.3982,63260.0
2015-11-19 10:00:00,126.47,126.72,126.42,126.63,61914.0,100.422,100.6205,100.3823,100.549,61914.0
2015-11-19 10:05:00,126.66,126.94,126.64,126.8,46917.0,100.5728,100.7952,100.557,100.684,46917.0
2015-11-19 10:10:00,126.82,126.95,126.71,126.72,46721.0,100.6999,100.8031,100.6125,100.6205,46721.0
2015-11-19 10:15:00,126.74,126.74,126.42,126.63,59106.0,100.6364,100.6364,100.3823,100.549,59106.0
2015-11-19 10:20:00,126.62,126.89,126.58,126.89,62328.0,100.5411,100.7555,100.5093,100.7555,62328.0
2015-11-19 10:25:00,126.9,126.93,126.7,126.88,65323.0,100.7634,100.7872,100.6046,100.7475,65323.0
2015-11-19 10:30:00,126.88,126.99,126.79,126.83,30280.0,100.7475,100.8349,100.6761,100.7078,30280.0
2015-11-19 10:35:00,126.81,126.82,126.65,126.72,26480.0,100.692,100.6999,100.5649,100.6205,26480.0
2015-11-19 10:40:00,126.71,126.78,126.57,126.57,40167.0,100.6125,100.6681,100.5014,100.5014,40167.0
2015-11-19 10:45:00,126.58,126.77,126.57,126.76,39376.0,100.5093,100.6602,100.5014,100.6523,39376.0
2015-11-19 10:50:00,126.72,126.74,126.57,126.65,63156.0,100.6205,100.6364,100.5014,100.5649,63156.0
2015-11-19 10:55:00,126.66,126.86,126.61,126.86,57534.0,100.5728,100.7317,100.5331,100.7317,57534.0
2015-11-19 11:00:00,126.84,126.84,126.71,126.79,36885.0,100.7158,100.7158,100.6125,100.6761,36885.0
2015-11-19 11:05:00,126.78,126.99,126.78,126.93,36684.0,100.6681,100.8349,100.6681,100.7872,36684.0
2015-11-19 11:10:00,126.96,126.97,126.87,126.95,40050.0,100.8111,100.819,100.7396,100.8031,40050.0
2015-11-19 11:15:00,126.96,127.06,126.9,127.04,65500.0,100.8111,100.8905,100.7634,100.8746,65500.0
2015-11-19 11:20:00,127.05,127.05,126.93,126.96,29715.0,100.8825,100.8825,100.7872,100.8111,29715.0
2015-11-19 11:25:00,126.96,127.2,126.96,127.09,49137.0,100.8111,101.0016,100.8111,100.9143,49137.0
2015-11-19 11:30:00,127.09,127.1,126.95,126.99,40065.0,100.9143,100.9222,100.8031,100.8349,40065.0
2015-11-19 11:35:00,127.0,127.0,126.83,126.9,28455.0,100.8428,100.8428,100.7078,100.7634,28455.0
2015-11-19 11:40:00,126.89,126.96,126.86,126.88,33937.0,100.7555,100.8111,100.7317,100.7475,33937.0
2015-11-19 11:45:00,126.88,126.97,126.85,126.86,34071.0,100.7475,100.819,100.7237,100.7317,34071.0
2015-11-19 11:50:00,126.87,126.89,126.83,126.85,29115.0,100.7396,100.7555,100.7078,100.7237,29115.0
2015-11-19 11:55:00,126.84,126.93,126.8,126.85,39698.0,100.7158,100.7872,100.684,100.7237,39698.0
2015-11-19 12:00:00,126.88,126.94,126.81,126.9,24817.0,100.7475,100.7952,100.692,100.7634,24817.0
2015-11-19 12:05:00,126.91,126.97,126.9,126.95,38419.0,100.7714,100.819,100.7634,100.8031,38419.0
2015-11-19 12:10:00,126.95,127.01,126.94,127.0,25646.0,100.8031,100.8508,100.7952,100.8428,25646.0
2015-11-19 12:15:00,127.0,127.09,126.93,127.08,27794.0,100.8428,100.9143,100.7872,100.9063,27794.0
2015-11-19 12:20:00,127.05,127.13,127.05,127.09,52494.0,100.8825,100.946,100.8825,100.9143,52494.0
2015-11-19 12:25:00,127.14,127.27,127.11,127.22,31359.0,100.954,101.0572,100.9302,101.0175,31359.0
2015-11-19 12:30:00,127.23,127.24,127.08,127.14,18571.0,101.0254,101.0334,100.9063,100.954,18571.0
2015-11-19 12:35:00,127.12,127.18,127.12,127.15,18139.0,100.9381,100.9857,100.9381,100.9619,18139.0
2015-11-19 12:40:00,127.15,127.18,127.09,127.12,16460.0,100.9619,100.9857,100.9143,100.9381,16460.0
2015-11-19 12:45:00,127.11,127.2,127.11,127.18,22610.0,100.9302,101.0016,100.9302,100.9857,22610.0
2015-11-19 12:50:00,127.18,127.32,127.16,127.27,32849.0,100.9857,101.0969,100.9699,101.0572,32849.0
2015-11-19 12:55:00,127.29,127.41,127.21,127.41,31522.0,101.0731,101.1684,101.0096,101.1684,31522.0
2015-11-19 13:00:00,127.41,127.41,127.35,127.35,22966.0,101.1684,101.1684,101.1207,101.1207,22966.0
2015-11-19 13:05:00,127.36,127.47,127.36,127.46,31373.0,101.1287,101.216,101.1287,101.2081,31373.0
2015-11-19 13:10:00,127.46,127.62,127.44,127.61,41127.0,101.2081,101.3351,101.1922,101.3272,41127.0
2015-11-19 13:15:00,127.62,127.62,127.57,127.6,22630.0,101.3351,101.3351,101.2954,101.3192,22630.0
2015-11-19 13:20:00,127.61,127.62,127.51,127.52,23632.0,101.3272,101.3351,101.2478,101.2557,23632.0
2015-11-19 13:25:00,127.52,127.53,127.36,127.38,28635.0,101.2557,101.2637,101.1287,101.1446,28635.0
2015-11-19 13:30:00,127.36,127.47,127.35,127.46,24460.0,101.1287,101.216,101.1207,101.2081,24460.0
2015-11-19 13:35:00,127.46,127.47,127.32,127.34,25939.0,101.2081,101.216,101.0969,101.1128,25939.0
2015-11-19 13:40:00,127.31,127.42,127.3,127.33,33387.0,101.089,101.1763,101.081,101.1049,33387.0
2015-11-19 13:45:00,127.34,127.36,127.16,127.17,39773.0,101.1128,101.1287,100.9699,100.9778,39773.0
2015-11-19 13:50:00,127.18,127.18,127.09,127.15,76757.0,100.9857,100.9857,100.9143,100.9619,76757.0
2015-11-19 13:55:00,127.16,127.16,127.02,127.03,41795.0,100.9699,100.9699,100.8587,100.8666,41795.0
2015-11-19 14:00:00,127.02,127.08,126.98,126.99,67924.0,100.8587,100.9063,100.8269,100.8349,67924.0
2015-11-19 14:05:00,126.99,127.07,126.93,127.06,40216.0,100.8349,100.8984,100.7872,100.8905,40216.0
2015-11-19 14:10:00,127.05,127.15,127.03,127.09,26254.0,100.8825,100.9619,100.8666,100.9143,26254.0
2015-11-19 14:15:00,127.08,127.17,127.01,127.14,25621.0,100.9063,100.9778,100.8508,100.954,25621.0
2015-11-19 14:20:00,127.13,127.21,127.09,127.2,20614.0,100.946,101.0096,100.9143,101.0016,20614.0
2015-11-19 14:25:00,127.21,127.24,127.14,127.22,23630.0,101.0096,101.0334,100.954,101.0175,23630.0
2015-11-19 14:30:00,127.23,127.28,127.12,127.13,27405.0,101.0254,101.0652,100.9381,100.946,27405.0
2015-11-19 14:35:00,127.13,127.17,127.1,127.15,49354.0,100.946,100.9778,100.9222,100.9619,49354.0
2015-11-19 14:40:00,127.14,127.19,126.97,126.97,42981.0,100.954,100.9937,100.819,100.819,42981.0
2015-11-19 14:45:00,126.97,127.07,126.95,127.01,32087.0,100.819,100.8984,100.8031,100.8508,32087.0
2015-11-19 14:50:00,127.0,127.13,127.0,127.08,22930.0,100.8428,100.946,100.8428,100.9063,22930.0
2015-11-19 14:55:00,127.07,127.1,126.98,126.99,26237.0,100.8984,100.9222,100.8269,100.8349,26237.0
2015-11-19 15:00:00,126.98,127.09,126.94,126.97,25998.0,100.8269,100.9143,100.7952,100.819,25998.0
2015-11-19 15:05:00,126.97,126.97,126.76,126.81,33416.0,100.819,100.819,100.6523,100.692,33416.0
2015-11-19 15:10:00,126.8,126.82,126.7,126.73,34075.0,100.684,100.6999,100.6046,100.6284,34075.0
2015-11-19 15:15:00,126.73,126.77,126.64,126.72,34755.0,100.6284,100.6602,100.557,100.6205,34755.0
2015-11-19 15:20:00,126.71,126.94,126.7,126.92,57034.0,100.6125,100.7952,100.6046,100.7793,57034.0
2015-11-19 15:25:00,126.94,127.09,126.89,127.03,44772.0,100.7952,100.9143,100.7555,100.8666,44772.0
2015-11-19 15:30:00,127.04,127.08,126.88,126.89,47995.0,100.8746,100.9063,100.7475,100.7555,47995.0
2015-11-19 15:35:00,126.9,126.96,126.86,126.91,64153.0,100.7634,100.8111,100.7317,100.7714,64153.0
2015-11-19 15:40:00,126.91,127.04,126.89,126.97,103442.0,100.7714,100.8746,100.7555,100.819,103442.0
2015-11-19 15:45:00,126.97,127.03,126.94,126.97,104411.0,100.819,100.8666,100.7952,100.819,104411.0
2015-11-19 15:50:00,126.97,127.0,126.93,126.94,92710.0,100.819,100.8428,100.7872,100.7952,92710.0
2015-11-19 15:55:00,126.93,126.95,126.83,126.86,142962.0,100.7872,100.8031,100.7078,100.7317,142962.0
2015-11-20 09:30:00,127.36,127.89,127.09,127.82,460903.0,101.1287,101.5495,100.9143,101.4939,460903.0
2015-11-20 09:35:00,127.83,127.87,127.6,127.75,79973.0,101.5019,101.5336,101.3192,101.4383,79973.0
2015-11-20 09:40:00,127.77,128.07,127.64,128.01,111209.0,101.4542,101.6924,101.351,101.6448,111209.0
2015-11-20 09:45:00,127.98,128.04,127.86,127.94,72730.0,101.621,101.6686,101.5257,101.5892,72730.0
2015-11-20 09:50:00,127.94,128.2,127.94,128.02,48660.0,101.5892,101.7957,101.5892,101.6527,48660.0
2015-11-20 09:55:00,128.05,128.39,128.0,128.3,62124.0,101.6766,101.9465,101.6369,101.8751,62124.0
2015-11-20 10:00:00,128.25,128.3,127.92,127.99,34801.0,101.8354,101.8751,101.5733,101.6289,34801.0
2015-11-20 10:05:00,128.0,128.46,128.0,128.46,62278.0,101.6369,102.0021,101.6369,102.0021,62278.0
2015-11-20 10:10:00,128.44,128.51,128.35,128.36,56954.0,101.9862,102.0418,101.9148,101.9227,56954.0
2015-11-20 10:15:00,128.35,128.51,128.35,128.46,32527.0,101.9148,102.0418,101.9148,102.0021,32527.0
2015-11-20 10:20:00,128.47,128.57,128.42,128.53,53889.0,102.0101,102.0895,101.9704,102.0577,53889.0
2015-11-20 10:25:00,128.53,128.54,128.33,128.35,48909.0,102.0577,102.0656,101.8989,101.9148,48909.0
2015-11-20 10:30:00,128.38,128.51,128.38,128.41,41979.0,101.9386,102.0418,101.9386,101.9624,41979.0
2015-11-20 10:35:00,128.38,128.4,128.15,128.15,51555.0,101.9386,101.9545,101.756,101.756,51555.0
2015-11-20 10:40:00,128.14,128.33,128.06,128.3,65893.0,101.748,101.8989,101.6845,101.8751,65893.0
2015-11-20 10:45:00,128.29,128.31,128.22,128.27,38518.0,101.8671,101.883,101.8115,101.8512,38518.0
2015-11-20 10:50:00,128.28,128.3,128.15,128.18,32617.0,101.8592,101.8751,101.756,101.7798,32617.0
2015-11-20 10:55:00,128.16,128.22,127.94,127.95,43160.0,101.7639,101.8115,101.5892,101.5972,43160.0
2015-11-20 11:00:00,127.94,128.0,127.85,127.99,48309.0,101.5892,101.6369,101.5178,101.6289,48309.0
2015-11-20 11:05:00,127.97,128.02,127.74,127.74,55750.0,101.613,101.6527,101.4304,101.4304,55750.0
2015-11-20 11:10:00,127.74,127.94,127.73,127.91,44345.0,101.4304,101.5892,101.4225,101.5654,44345.0
2015-11-20 11:15:00,127.93,128.1,127.9,128.1,45884.0,101.5813,101.7163,101.5575,101.7163,45884.0
2015-11-20 11:20:00,128.1,128.18,128.05,128.05,44963.0,101.7163,101.7798,101.6766,101.6766,44963.0
2015-11-20 11:25:00,128.04,128.19,128.01,128.15,45906.0,101.6686,101.7877,101.6448,101.756,45906.0
2015-11-20 11:30:00,128.16,128.16,128.08,128.1,47121.0,101.7639,101.7639,101.7004,101.7163,47121.0
2015-11-20 11:35:00,128.11,128.12,128.08,128.1,53597.0,101.7242,101.7321,101.7004,101.7163,53597.0
2015-11-20 11:40:00,128.11,128.17,128.09,128.1,28659.0,101.7242,101.7718,101.7083,101.7163,28659.0
2015-11-20 11:45:00,128.1,128.3,128.09,128.21,32007.0,101.7163,101.8751,101.7083,101.8036,32007.0
2015-11-20 11:50:00,128.21,128.23,128.12,128.2,32307.0,101.8036,101.8195,101.7321,101.7957,32307.0
2015-11-20 11:55:00,128.22,128.37,128.2,128.34,35083.0,101.8115,101.9307,101.7957,101.9068,35083.0
2015-11-20 12:00:00,128.34,128.55,128.34,128.54,44680.0,101.9068,102.0736,101.9068,102.0656,44680.0
2015-11-20 12:05:00,128.55,128.59,128.43,128.56,23473.0,102.0736,102.1053,101.9783,102.0815,23473.0
2015-11-20 12:10:00,128.55,128.56,128.36,128.41,29021.0,102.0736,102.0815,101.9227,101.9624,29021.0
2015-11-20 12:15:00,128.41,128.56,128.37,128.55,46619.0,101.9624,102.0815,101.9307,102.0736,46619.0
2015-11-20 12:20:00,128.55,128.62,128.5,128.6,36408.0,102.0736,102.1292,102.0339,102.1133,36408.0
2015-11-20 12:25:00,128.61,128.72,128.58,128.66,37723.0,102.1212,102.2086,102.0974,102.1609,37723.0
2015-11-20 12:30:00,128.67,128.78,128.66,128.78,29580.0,102.1689,102.2562,102.1609,102.2562,29580.0
2015-11-20 12:35:00,128.77,128.8,128.62,128.63,51329.0,102.2483,102.2721,102.1292,102.1371,51329.0
2015-11-20 12:40:00,128.63,128.8,128.62,128.75,64541.0,102.1371,102.2721,102.1292,102.2324,64541.0
2015-11-20 12:45:00,128.75,128.87,128.74,128.82,50772.0,102.2324,102.3277,102.2244,102.288,50772.0
2015-11-20 12:50:00,128.83,128.92,128.81,128.91,36446.0,102.2959,102.3674,102.28,102.3594,36446.0
2015-11-20 12:55:00,128.91,129.14,128.91,128.99,90107.0,102.3594,102.5421,102.3594,102.423,90107.0
2015-11-20 13:00:00,128.96,129.04,128.92,129.03,40028.0,102.3991,102.4627,102.3674,102.4547,40028.0
2015-11-20 13:05:00,129.02,129.09,128.99,129.05,55952.0,102.4468,102.5024,102.423,102.4706,55952.0
2015-11-20 13:10:00,129.05,129.07,128.91,128.93,38500.0,102.4706,102.4865,102.3594,102.3753,38500.0
2015-11-20 13:15:00,128.94,129.17,128.92,129.16,35824.0,102.3833,102.5659,102.3674,102.5579,35824.0
2015-11-20 13:20:00,129.15,129.28,129.1,129.28,37962.0,102.55,102.6532,102.5103,102.6532,37962.0
2015-11-20 13:25:00,129.28,129.28,129.08,129.09,44558.0,102.6532,102.6532,102.4944,102.5024,44558.0
2015-11-20 13:30:00,129.1,129.1,128.94,129.04,34236.0,102.5103,102.5103,102.3833,102.4627,34236.0
2015-11-20 13:35:00,129.03,129.04,128.94,129.02,30548.0,102.4547,102.4627,102.3833,102.4468,30548.0
2015-11-20 13:40:00,129.02,129.15,129.0,129.09,35671.0,102.4468,102.55,102.4309,102.5024,35671.0
2015-11-20 13:45:00,129.09,129.14,129.01,129.12,20189.0,102.5024,102.5421,102.4388,102.5262,20189.0
2015-11-20 13:50:00,129.12,129.15,129.06,129.14,43402.0,102.5262,102.55,102.4785,102.5421,43402.0
2015-11-20 13:55:00,129.16,129.25,129.12,129.22,48866.0,102.5579,102.6294,102.5262,102.6056,48866.0
2015-11-20 14:00:00,129.22,129.38,129.22,129.34,48699.0,102.6056,102.7326,102.6056,102.7009,48699.0
2015-11-20 14:05:00,129.34,129.45,129.32,129.41,31104.0,102.7009,102.7882,102.685,102.7565,31104.0
2015-11-20 14:10:00,129.42,129.54,129.42,129.5,78444.0,102.7644,102.8597,102.7644,102.8279,78444.0
2015-11-20 14:15:00,129.51,129.57,129.44,129.57,52958.0,102.8359,102.8835,102.7803,102.8835,52958.0
2015-11-20 14:20:00,129.56,129.64,129.47,129.51,50132.0,102.8756,102.9391,102.8041,102.8359,50132.0
2015-11-20 14:25:00,129.5,129.62,129.46,129.47,30366.0,102.8279,102.9232,102.7962,102.8041,30366.0
2015-11-20 14:30:00,129.46,129.61,129.45,129.61,30553.0,102.7962,102.9153,102.7882,102.9153,30553.0
2015-11-20 14:35:00,129.59,129.76,129.59,129.69,49050.0,102.8994,103.0344,102.8994,102.9788,49050.0
2015-11-20 14:40:00,129.68,129.69,129.53,129.54,33026.0,102.9708,102.9788,102.8517,102.8597,33026.0
2015-11-20 14:45:00,129.55,129.63,129.55,129.59,57204.0,102.8676,102.9311,102.8676,102.8994,57204.0
2015-11-20 14:50:00,129.59,129.65,129.52,129.59,165919.0,102.8994,102.947,102.8438,102.8994,165919.0
2015-11-20 14:55:00,129.6,129.62,129.4,129.41,107568.0,102.9073,102.9232,102.7485,102.7565,107568.0
2015-11-20 15:00:00,129.41,129.45,129.26,129.28,75210.0,102.7565,102.7882,102.6373,102.6532,75210.0
2015-11-20 15:05:00,129.26,129.33,129.11,129.29,65165.0,102.6373,102.6929,102.5182,102.6612,65165.0
2015-11-20 15:10:00,129.3,129.41,129.24,129.4,56313.0,102.6691,102.7565,102.6215,102.7485,56313.0
2015-11-20 15:15:00,129.4,129.42,129.33,129.38,46575.0,102.7485,102.7644,102.6929,102.7326,46575.0
2015-11-20 15:20:00,129.38,129.42,129.3,129.4,55150.0,102.7326,102.7644,102.6691,102.7485,55150.0
2015-11-20 15:25:00,129.4,129.46,129.32,129.43,51303.0,102.7485,102.7962,102.685,102.7723,51303.0
2015-11-20 15:30:00,129.43,129.56,129.39,129.55,78971.0,102.7723,102.8756,102.7406,102.8676,78971.0
2015-11-20 15:35:00,129.55,129.84,129.48,129.7,138665.0,102.8676,103.0979,102.812,102.9867,138665.0
2015-11-20 15:40:00,129.71,129.84,129.7,129.84,93518.0,102.9947,103.0979,102.9867,103.0979,93518.0
2015-11-20 15:45:00,129.84,129.94,129.79,129.91,202666.0,103.0979,103.1773,103.0582,103.1535,202666.0
2015-11-20 15:50:00,129.9,129.96,129.84,129.88,170516.0,103.1455,103.1932,103.0979,103.1297,170516.0
2015-11-20 15:55:00,129.88,130.2,129.88,130.17,545477.0,103.1297,103.3837,103.1297,103.3599,545477.0
2015-11-23 09:30:00,130.21,130.88,130.21,130.78,186127.0,103.3917,103.9237,103.3917,103.8443,186127.0
2015-11-23 09:35:00,130.77,130.99,130.61,130.93,135122.0,103.8363,104.011,103.7093,103.9634,135122.0
2015-11-23 09:40:00,130.95,131.23,130.95,131.22,120505.0,103.9793,104.2016,103.9793,104.1937,120505.0
2015-11-23 09:45:00,131.24,131.82,131.24,131.77,164215.0,104.2095,104.6701,104.2095,104.6304,164215.0
2015-11-23 09:50:00,131.8,131.89,131.54,131.83,215097.0,104.6542,104.7257,104.4478,104.678,215097.0
2015-11-23 09:55:00,131.83,131.86,131.44,131.85,120103.0,104.678,104.7018,104.3683,104.6939,120103.0
2015-11-23 10:00:00,131.83,131.86,131.59,131.61,119767.0,104.678,104.7018,104.4875,104.5033,119767.0
2015-11-23 10:05:00,131.61,131.85,131.54,131.85,94033.0,104.5033,104.6939,104.4478,104.6939,94033.0
2015-11-23 10:10:00,131.84,132.3,131.81,132.2,145748.0,104.686,105.0512,104.6621,104.9718,145748.0
2015-11-23 10:15:00,132.2,132.43,132.11,132.12,77858.0,104.9718,105.1544,104.9004,104.9083,77858.0
2015-11-23 10:20:00,132.12,132.23,132.04,132.09,70568.0,104.9083,104.9956,104.8448,104.8845,70568.0
2015-11-23 10:25:00,132.09,132.15,131.91,131.94,68614.0,104.8845,104.9321,104.7415,104.7654,68614.0
2015-11-23 10:30:00,131.94,132.06,131.87,131.94,57057.0,104.7654,104.8607,104.7098,104.7654,57057.0
2015-11-23 10:35:00,131.96,132.09,131.93,132.07,67610.0,104.7812,104.8845,104.7574,104.8686,67610.0
2015-11-23 10:40:00,132.09,132.09,131.94,131.99,42779.0,104.8845,104.8845,104.7654,104.8051,42779.0
2015-11-23 10:45:00,131.97,131.98,131.8,131.84,49531.0,104.7892,104.7971,104.6542,104.686,49531.0
2015-11-23 10:50:00,131.84,131.85,131.61,131.64,63666.0,104.686,104.6939,104.5033,104.5272,63666.0
2015-11-23 10:55:00,131.63,131.96,131.6,131.96,64278.0,104.5192,104.7812,104.4954,104.7812,64278.0
2015-11-23 11:00:00,131.95,131.97,131.75,131.9,59273.0,104.7733,104.7892,104.6145,104.7336,59273.0
2015-11-23 11:05:00,131.9,132.0,131.81,131.86,48645.0,104.7336,104.813,104.6621,104.7018,48645.0
2015-11-23 11:10:00,131.86,132.1,131.86,131.93,71683.0,104.7018,104.8924,104.7018,104.7574,71683.0
2015-11-23 11:15:00,131.96,132.17,131.91,132.03,95141.0,104.7812,104.948,104.7415,104.8368,95141.0
2015-11-23 11:20:00,132.03,132.08,131.91,131.98,54766.0,104.8368,104.8765,104.7415,104.7971,54766.0
2015-11-23 11:25:00,131.99,132.13,131.98,132.12,36177.0,104.8051,104.9162,104.7971,104.9083,36177.0
2015-11-23 11:30:00,132.12,132.27,132.08,132.17,72466.0,104.9083,105.0274,104.8765,104.948,72466.0
2015-11-23 11:35:00,132.14,132.19,132.07,132.13,67740.0,104.9242,104.9639,104.8686,104.9162,67740.0
2015-11-23 11:40:00,132.14,132.35,132.14,132.31,45144.0,104.9242,105.0909,104.9242,105.0592,45144.0
2015-11-23 11:45:00,132.32,132.33,132.12,132.16,40238.0,105.0671,105.075,104.9083,104.9401,40238.0
2015-11-23 11:50:00,132.16,132.3,132.13,132.28,34178.0,104.9401,105.0512,104.9162,105.0353,34178.0
2015-11-23 11:55:00,132.28,132.29,132.15,132.27,37798.0,105.0353,105.0433,104.9321,105.0274,37798.0
2015-11-23 12:00:00,132.28,132.29,132.06,132.09,32923.0,105.0353,105.0433,104.8607,104.8845,32923.0
2015-11-23 12:05:00,132.07,132.09,131.95,131.97,35445.0,104.8686,104.8845,104.7733,104.7892,35445.0
2015-11-23 12:10:00,131.98,132.11,131.95,132.08,27269.0,104.7971,104.9004,104.7733,104.8765,27269.0
2015-11-23 12:15:00,132.08,132.09,131.99,132.0,38231.0,104.8765,104.8845,104.8051,104.813,38231.0
2015-11-23 12:20:00,132.0,132.12,131.92,131.99,42387.0,104.813,104.9083,104.7495,104.8051,42387.0
2015-11-23 12:25:00,132.0,132.18,131.99,132.18,43044.0,104.813,104.9559,104.8051,104.9559,43044.0
2015-11-23 12:30:00,132.17,132.19,131.99,132.1,26632.0,104.948,104.9639,104.8051,104.8924,26632.0
2015-11-23 12:35:00,132.09,132.14,132.0,132.08,37875.0,104.8845,104.9242,104.813,104.8765,37875.0
2015-11-23 12:40:00,132.07,132.11,132.0,132.05,30220.0,104.8686,104.9004,104.813,104.8527,30220.0
2015-11-23 12:45:00,132.05,132.05,131.95,132.01,34931.0,104.8527,104.8527,104.7733,104.821,34931.0
2015-11-23 12:50:00,132.01,132.12,132.01,132.12,39397.0,104.821,104.9083,104.821,104.9083,39397.0
2015-11-23 12:55:00,132.11,132.25,132.09,132.1,41538.0,104.9004,105.0115,104.8845,104.8924,41538.0
2015-11-23 13:00:00,132.11,132.37,132.11,132.27,34316.0,104.9004,105.1068,104.9004,105.0274,34316.0
2015-11-23 13:05:00,132.29,132.35,132.2,132.23,38048.0,105.0433,105.0909,104.9718,104.9956,38048.0
2015-11-23 13:10:00,132.23,132.24,132.03,132.13,33866.0,104.9956,105.0036,104.8368,104.9162,33866.0
2015-11-23 13:15:00,132.12,132.14,131.93,131.96,28929.0,104.9083,104.9242,104.7574,104.7812,28929.0
2015-11-23 13:20:00,131.97,132.15,131.97,132.08,22365.0,104.7892,104.9321,104.7892,104.8765,22365.0
2015-11-23 13:25:00,132.07,132.2,132.04,132.19,32951.0,104.8686,104.9718,104.8448,104.9639,32951.0
2015-11-23 13:30:00,132.2,132.28,132.08,132.28,93964.0,104.9718,105.0353,104.8765,105.0353,93964.0
2015-11-23 13:35:00,132.28,132.4,132.28,132.38,36662.0,105.0353,105.1306,105.0353,105.1147,36662.0
2015-11-23 13:40:00,132.37,132.42,132.27,132.39,36933.0,105.1068,105.1465,105.0274,105.1227,36933.0
2015-11-23 13:45:00,132.39,132.41,132.24,132.24,29966.0,105.1227,105.1386,105.0036,105.0036,29966.0
2015-11-23 13:50:00,132.25,132.36,132.24,132.34,35238.0,105.0115,105.0989,105.0036,105.083,35238.0
2015-11-23 13:55:00,132.34,132.4,132.15,132.15,39603.0,105.083,105.1306,104.9321,104.9321,39603.0
2015-11-23 14:00:00,132.15,132.25,132.01,132.06,42025.0,104.9321,105.0115,104.821,104.8607,42025.0
2015-11-23 14:05:00,132.07,132.12,131.92,131.98,58646.0,104.8686,104.9083,104.7495,104.7971,58646.0
2015-11-23 14:10:00,131.97,132.07,131.96,131.98,41826.0,104.7892,104.8686,104.7812,104.7971,41826.0
2015-11-23 14:15:00,131.99,132.05,131.93,131.96,32567.0,104.8051,104.8527,104.7574,104.7812,32567.0
2015-11-23 14:20:00,131.96,132.05,131.91,131.91,45459.0,104.7812,104.8527,104.7415,104.7415,45459.0
2015-11-23 14:25:00,131.92,131.97,131.81,131.91,77224.0,104.7495,104.7892,104.6621,104.7415,77224.0
2015-11-23 14:30:00,131.92,132.0,131.86,131.86,51190.0,104.7495,104.813,104.7018,104.7018,51190.0
2015-11-23 14:35:00,131.86,131.9,131.78,131.86,68484.0,104.7018,104.7336,104.6383,104.7018,68484.0
2015-11-23 14:40:00,131.86,131.91,131.8,131.87,36448.0,104.7018,104.7415,104.6542,104.7098,36448.0
2015-11-23 14:45:00,131.87,132.04,131.87,132.04,39408.0,104.7098,104.8448,104.7098,104.8448,39408.0
2015-11-23 14:50:00,132.04,132.23,132.04,132.2,69548.0,104.8448,104.9956,104.8448,104.9718,69548.0
2015-11-23 14:55:00,132.2,132.33,132.2,132.24,57978.0,104.9718,105.075,104.9718,105.0036,57978.0
2015-11-23 15:00:00,132.27,132.3,132.14,132.25,65724.0,105.0274,105.0512,104.9242,105.0115,65724.0
2015-11-23 15:05:00,132.25,132.32,132.25,132.32,49681.0,105.0115,105.0671,105.0115,105.0671,49681.0
2015-11-23 15:10:00,132.32,132.38,132.28,132.29,44859.0,105.0671,105.1147,105.0353,105.0433,44859.0
2015-11-23 15:15:00,132.3,132.36,132.27,132.35,42428.0,105.0512,105.0989,105.0274,105.0909,42428.0
2015-11-23 15:20:00,132.35,132.54,132.35,132.54,89358.0,105.0909,105.2418,105.0909,105.2418,89358.0
2015-11-23 15:25:00,132.54,132.6,132.43,132.6,56436.0,105.2418,105.2894,105.1544,105.2894,56436.0
2015-11-23 15:30:00,132.61,132.64,132.53,132.61,73563.0,105.2974,105.3212,105.2339,105.2974,73563.0
2015-11-23 15:35:00,132.61,132.62,132.4,132.44,110257.0,105.2974,105.3053,105.1306,105.1624,110257.0
2015-11-23 15:40:00,132.44,132.5,132.31,132.38,94232.0,105.1624,105.21,105.0592,105.1147,94232.0
2015-11-23 15:45:00,132.37,132.45,132.28,132.4,82994.0,105.1068,105.1703,105.0353,105.1306,82994.0
2015-11-23 15:50:00,132.41,132.59,132.4,132.58,161598.0,105.1386,105.2815,105.1306,105.2736,161598.0
2015-11-23 15:55:00,132.57,132.64,132.49,132.57,309623.0,105.2656,105.3212,105.2021,105.2656,309623.0
2015-11-24 09:30:00,131.93,132.13,131.74,132.13,13830.0,104.7574,104.9162,104.6066,104.9162,13830.0
2015-11-24 09:35:00,132.07,132.72,132.01,132.72,274711.0,104.8686,105.3847,104.821,105.3847,274711.0
2015-11-24 09:40:00,132.73,132.79,132.23,132.75,110370.0,105.3927,105.4403,104.9956,105.4085,110370.0
2015-11-24 09:45:00,132.75,133.0,132.72,132.87,135376.0,105.4085,105.607,105.3847,105.5038,135376.0
2015-11-24 09:50:00,132.92,133.23,132.86,133.14,120285.0,105.5435,105.7897,105.4959,105.7182,120285.0
2015-11-24 09:55:00,133.13,133.32,132.83,133.29,106166.0,105.7103,105.8611,105.4721,105.8373,106166.0
2015-11-24 10:00:00,133.28,133.29,132.62,132.88,88811.0,105.8294,105.8373,105.3053,105.5118,88811.0
2015-11-24 10:05:00,132.87,133.01,132.71,132.75,102509.0,105.5038,105.615,105.3768,105.4085,102509.0
2015-11-24 10:10:00,132.77,133.09,132.75,132.94,83719.0,105.4244,105.6785,105.4085,105.5594,83719.0
2015-11-24 10:15:00,132.94,132.94,132.7,132.83,54757.0,105.5594,105.5594,105.3688,105.4721,54757.0
2015-11-24 10:20:00,132.8,132.99,132.73,132.76,40518.0,105.4482,105.5991,105.3927,105.4165,40518.0
2015-11-24 10:25:00,132.75,132.98,132.74,132.94,51898.0,105.4085,105.5912,105.4006,105.5594,51898.0
2015-11-24 10:30:00,132.95,132.95,132.7,132.71,77857.0,105.5673,105.5673,105.3688,105.3768,77857.0
2015-11-24 10:35:00,132.7,132.9,132.58,132.9,82199.0,105.3688,105.5276,105.2736,105.5276,82199.0
2015-11-24 10:40:00,132.9,133.0,132.72,132.72,45722.0,105.5276,105.607,105.3847,105.3847,45722.0
2015-11-24 10:45:00,132.74,132.77,132.62,132.69,80614.0,105.4006,105.4244,105.3053,105.3609,80614.0
2015-11-24 10:50:00,132.69,132.73,132.65,132.66,65093.0,105.3609,105.3927,105.3291,105.3371,65093.0
2015-11-24 10:55:00,132.67,132.71,132.64,132.66,79025.0,105.345,105.3768,105.3212,105.3371,79025.0
2015-11-24 11:00:00,132.66,132.82,132.65,132.82,58494.0,105.3371,105.4641,105.3291,105.4641,58494.0
2015-11-24 11:05:00,132.82,132.93,132.78,132.91,45406.0,105.4641,105.5515,105.4324,105.5356,45406.0
2015-11-24 11:10:00,132.9,133.04,132.86,132.88,33575.0,105.5276,105.6388,105.4959,105.5118,33575.0
2015-11-24 11:15:00,132.88,132.96,132.79,132.8,39361.0,105.5118,105.5753,105.4403,105.4482,39361.0
2015-11-24 11:20:00,132.81,133.01,132.81,132.96,60337.0,105.4562,105.615,105.4562,105.5753,60337.0
2015-11-24 11:25:00,132.95,133.16,132.93,133.14,62059.0,105.5673,105.7341,105.5515,105.7182,62059.0
2015-11-24 11:30:00,133.15,133.43,133.14,133.39,68617.0,105.7262,105.9485,105.7182,105.9167,68617.0
2015-11-24 11:35:00,133.38,133.5,133.37,133.49,40115.0,105.9088,106.0041,105.9008,105.9961,40115.0
2015-11-24 11:40:00,133.48,133.51,133.31,133.49,47148.0,105.9882,106.012,105.8532,105.9961,47148.0
2015-11-24 11:45:00,133.49,133.57,133.37,133.44,48858.0,105.9961,106.0597,105.9008,105.9564,48858.0
2015-11-24 11:50:00,133.45,133.78,133.44,133.69,85086.0,105.9644,106.2264,105.9564,106.1549,85086.0
2015-11-24 11:55:00,133.7,133.88,133.69,133.74,110254.0,106.1629,106.3058,106.1549,106.1946,110254.0
2015-11-24 12:00:00,133.76,133.93,133.69,133.69,48831.0,106.2105,106.3455,106.1549,106.1549,48831.0
2015-11-24 12:05:00,133.7,133.82,133.57,133.59,47926.0,106.1629,106.2582,106.0597,106.0755,47926.0
2015-11-24 12:10:00,133.6,133.67,133.59,133.63,24695.0,106.0835,106.1391,106.0755,106.1073,24695.0
2015-11-24 12:15:00,133.62,133.63,133.3,133.32,35057.0,106.0994,106.1073,105.8453,105.8611,35057.0
2015-11-24 12:20:00,133.32,133.33,133.26,133.29,32125.0,105.8611,105.8691,105.8135,105.8373,32125.0
2015-11-24 12:25:00,133.29,133.29,133.09,133.23,63848.0,105.8373,105.8373,105.6785,105.7897,63848.0
2015-11-24 12:30:00,133.24,133.24,133.15,133.21,24834.0,105.7976,105.7976,105.7262,105.7738,24834.0
2015-11-24 12:35:00,133.2,133.22,133.02,133.06,120174.0,105.7659,105.7817,105.6229,105.6547,120174.0
2015-11-24 12:40:00,133.05,133.07,132.92,132.93,66860.0,105.6468,105.6626,105.5435,105.5515,66860.0
2015-11-24 12:45:00,132.92,133.03,132.9,132.99,33726.0,105.5435,105.6309,105.5276,105.5991,33726.0
2015-11-24 12:50:00,133.0,133.24,132.99,133.19,43318.0,105.607,105.7976,105.5991,105.7579,43318.0
2015-11-24 12:55:00,133.19,133.22,133.1,133.19,34814.0,105.7579,105.7817,105.6865,105.7579,34814.0
2015-11-24 13:00:00,133.19,133.45,133.18,133.45,44132.0,105.7579,105.9644,105.75,105.9644,44132.0
2015-11-24 13:05:00,133.44,133.48,133.28,133.44,55792.0,105.9564,105.9882,105.8294,105.9564,55792.0
2015-11-24 13:10:00,133.44,133.52,133.3,133.34,47247.0,105.9564,106.0199,105.8453,105.877,47247.0
2015-11-24 13:15:00,133.34,133.42,133.29,133.36,39484.0,105.877,105.9405,105.8373,105.8929,39484.0
2015-11-24 13:20:00,133.37,133.67,133.37,133.47,51886.0,105.9008,106.1391,105.9008,105.9802,51886.0
2015-11-24 13:25:00,133.48,133.54,133.43,133.45,53904.0,105.9882,106.0358,105.9485,105.9644,53904.0
2015-11-24 13:30:00,133.44,133.56,133.41,133.56,52865.0,105.9564,106.0517,105.9326,106.0517,52865.0
2015-11-24 13:35:00,133.57,133.57,133.46,133.49,20236.0,106.0597,106.0597,105.9723,105.9961,20236.0
2015-11-24 13:40:00,133.5,133.65,133.48,133.6,39953.0,106.0041,106.1232,105.9882,106.0835,39953.0
2015-11-24 13:45:00,133.61,133.65,133.59,133.62,24200.0,106.0914,106.1232,106.0755,106.0994,24200.0
2015-11-24 13:50:00,133.63,133.68,133.6,133.64,26120.0,106.1073,106.147,106.0835,106.1152,26120.0
2015-11-24 13:55:00,133.64,133.82,133.63,133.81,54965.0,106.1152,106.2582,106.1073,106.2502,54965.0
2015-11-24 14:00:00,133.82,133.82,133.69,133.75,46341.0,106.2582,106.2582,106.1549,106.2026,46341.0
2015-11-24 14:05:00,133.76,133.89,133.74,133.88,77996.0,106.2105,106.3137,106.1946,106.3058,77996.0
2015-11-24 14:10:00,133.87,133.89,133.52,133.53,56259.0,106.2979,106.3137,106.0199,106.0279,56259.0
2015-11-24 14:15:00,133.54,133.56,133.37,133.41,51991.0,106.0358,106.0517,105.9008,105.9326,51991.0
2015-11-24 14:20:00,133.37,133.42,133.27,133.28,59229.0,105.9008,105.9405,105.8214,105.8294,59229.0
2015-11-24 14:25:00,133.29,133.35,133.14,133.21,87959.0,105.8373,105.885,105.7182,105.7738,87959.0
2015-11-24 14:30:00,133.2,133.29,133.11,133.28,52826.0,105.7659,105.8373,105.6944,105.8294,52826.0
2015-11-24 14:35:00,133.28,133.3,133.14,133.16,62022.0,105.8294,105.8453,105.7182,105.7341,62022.0
2015-11-24 14:40:00,133.16,133.25,133.15,133.24,62706.0,105.7341,105.8056,105.7262,105.7976,62706.0
2015-11-24 14:45:00,133.25,133.26,133.2,133.22,58783.0,105.8056,105.8135,105.7659,105.7817,58783.0
2015-11-24 14:50:00,133.22,133.28,133.21,133.22,47376.0,105.7817,105.8294,105.7738,105.7817,47376.0
2015-11-24 14:55:00,133.23,133.35,133.23,133.3,44564.0,105.7897,105.885,105.7897,105.8453,44564.0
2015-11-24 15:00:00,133.3,133.38,133.16,133.34,168752.0,105.8453,105.9088,105.7341,105.877,168752.0
2015-11-24 15:05:00,133.33,133.62,133.33,133.62,59334.0,105.8691,106.0994,105.8691,106.0994,59334.0
2015-11-24 15:10:00,133.62,133.63,133.47,133.56,55171.0,106.0994,106.1073,105.9802,106.0517,55171.0
2015-11-24 15:15:00,133.57,133.81,133.55,133.69,69158.0,106.0597,106.2502,106.0438,106.1549,69158.0
2015-11-24 15:20:00,133.7,133.7,133.47,133.55,62517.0,106.1629,106.1629,105.9802,106.0438,62517.0
2015-11-24 15:25:00,133.55,133.55,133.33,133.34,55978.0,106.0438,106.0438,105.8691,105.877,55978.0
2015-11-24 15:30:00,133.34,133.51,133.3,133.48,66724.0,105.877,106.012,105.8453,105.9882,66724.0
2015-11-24 15:35:00,133.47,133.5,133.31,133.35,53100.0,105.9802,106.0041,105.8532,105.885,53100.0
2015-11-24 15:40:00,133.36,133.56,133.35,133.5,100829.0,105.8929,106.0517,105.885,106.0041,100829.0
2015-11-24 15:45:00,133.5,133.58,133.49,133.58,126636.0,106.0041,106.0676,105.9961,106.0676,126636.0
2015-11-24 15:50:00,133.58,133.67,133.5,133.5,145213.0,106.0676,106.1391,106.0041,106.0041,145213.0
2015-11-24 15:55:00,133.5,133.66,133.46,133.64,245650.0,106.0041,106.1311,105.9723,106.1152,245650.0
2015-11-25 09:30:00,133.69,134.26,133.55,134.14,134113.0,106.1549,106.6075,106.0438,106.5123,134113.0
2015-11-25 09:35:00,134.2,134.34,133.93,134.12,68542.0,106.5599,106.6711,106.3455,106.4964,68542.0
2015-11-25 09:40:00,134.08,134.12,133.7,133.87,111398.0,106.4646,106.4964,106.1629,106.2979,111398.0
2015-11-25 09:45:00,133.87,134.13,133.73,134.03,102356.0,106.2979,106.5043,106.1867,106.4249,102356.0
2015-11-25 09:50:00,134.06,134.25,133.99,134.22,61864.0,106.4487,106.5996,106.3931,106.5758,61864.0
2015-11-25 09:55:00,134.23,134.36,134.1,134.25,79617.0,106.5837,106.6869,106.4805,106.5996,79617.0
2015-11-25 10:00:00,134.22,134.47,134.21,134.41,110269.0,106.5758,106.7743,106.5678,106.7266,110269.0
2015-11-25 10:05:00,134.43,134.44,134.25,134.34,66694.0,106.7425,106.7505,106.5996,106.6711,66694.0
2015-11-25 10:10:00,134.35,134.46,134.24,134.38,82893.0,106.679,106.7663,106.5917,106.7028,82893.0
2015-11-25 10:15:00,134.4,134.49,134.27,134.4,67912.0,106.7187,106.7902,106.6155,106.7187,67912.0
2015-11-25 10:20:00,134.4,134.43,134.22,134.28,51213.0,106.7187,106.7425,106.5758,106.6234,51213.0
2015-11-25 10:25:00,134.28,134.36,134.22,134.29,52168.0,106.6234,106.6869,106.5758,106.6314,52168.0
2015-11-25 10:30:00,134.28,134.6,134.26,134.57,92605.0,106.6234,106.8775,106.6075,106.8537,92605.0
2015-11-25 10:35:00,134.57,134.7,134.56,134.67,106897.0,106.8537,106.9569,106.8457,106.9331,106897.0
2015-11-25 10:40:00,134.66,134.77,134.64,134.68,71404.0,106.9252,107.0125,106.9093,106.941,71404.0
2015-11-25 10:45:00,134.69,134.78,134.36,134.56,84508.0,106.949,107.0204,106.6869,106.8457,84508.0
2015-11-25 10:50:00,134.55,134.57,134.38,134.49,54748.0,106.8378,106.8537,106.7028,106.7902,54748.0
2015-11-25 10:55:00,134.51,134.66,134.39,134.5,66515.0,106.806,106.9252,106.7108,106.7981,66515.0
2015-11-25 11:00:00,134.49,134.5,134.31,134.39,54758.0,106.7902,106.7981,106.6472,106.7108,54758.0
2015-11-25 11:05:00,134.38,134.57,134.37,134.44,61262.0,106.7028,106.8537,106.6949,106.7505,61262.0
2015-11-25 11:10:00,134.46,134.5,134.28,134.37,50835.0,106.7663,106.7981,106.6234,106.6949,50835.0
2015-11-25 11:15:00,134.35,134.42,134.33,134.35,46870.0,106.679,106.7346,106.6631,106.679,46870.0
2015-11-25 11:20:00,134.32,134.37,134.32,134.34,77425.0,106.6552,106.6949,106.6552,106.6711,77425.0
2015-11-25 11:25:00,134.34,134.37,134.22,134.3,104960.0,106.6711,106.6949,106.5758,106.6393,104960.0
2015-11-25 11:30:00,134.3,134.53,134.26,134.36,47898.0,106.6393,106.8219,106.6075,106.6869,47898.0
2015-11-25 11:35:00,134.34,134.39,134.2,134.26,62280.0,106.6711,106.7108,106.5599,106.6075,62280.0
2015-11-25 11:40:00,134.26,134.28,134.14,134.16,87539.0,106.6075,106.6234,106.5123,106.5281,87539.0
2015-11-25 11:45:00,134.16,134.2,134.1,134.12,66791.0,106.5281,106.5599,106.4805,106.4964,66791.0
2015-11-25 11:50:00,134.1,134.22,134.1,134.16,47916.0,106.4805,106.5758,106.4805,106.5281,47916.0
2015-11-25 11:55:00,134.18,134.21,134.16,134.19,35047.0,106.544,106.5678,106.5281,106.552,35047.0
2015-11-25 12:00:00,134.19,134.36,134.19,134.29,26742.0,106.552,106.6869,106.552,106.6314,26742.0
2015-11-25 12:05:00,134.31,134.57,134.28,134.52,28766.0,106.6472,106.8537,106.6234,106.814,28766.0
2015-11-25 12:10:00,134.53,134.66,134.52,134.57,37346.0,106.8219,106.9252,106.814,106.8537,37346.0
2015-11-25 12:15:00,134.56,134.64,134.52,134.56,44461.0,106.8457,106.9093,106.814,106.8457,44461.0
2015-11-25 12:20:00,134.55,134.63,134.48,134.6,41321.0,106.8378,106.9013,106.7822,106.8775,41321.0
2015-11-25 12:25:00,134.6,134.61,134.52,134.61,28254.0,106.8775,106.8854,106.814,106.8854,28254.0
2015-11-25 12:30:00,134.6,134.63,134.56,134.61,31471.0,106.8775,106.9013,106.8457,106.8854,31471.0
2015-11-25 12:35:00,134.61,134.61,134.46,134.54,32084.0,106.8854,106.8854,106.7663,106.8299,32084.0
2015-11-25 12:40:00,134.55,134.56,134.48,134.48,53706.0,106.8378,106.8457,106.7822,106.7822,53706.0
2015-11-25 12:45:00,134.49,134.52,134.45,134.51,28561.0,106.7902,106.814,106.7584,106.806,28561.0
2015-11-25 12:50:00,134.5,134.52,134.45,134.52,14429.0,106.7981,106.814,106.7584,106.814,14429.0
2015-11-25 12:55:00,134.53,134.64,134.5,134.52,27393.0,106.8219,106.9093,106.7981,106.814,27393.0
2015-11-25 13:00:00,134.48,134.49,134.42,134.47,38081.0,106.7822,106.7902,106.7346,106.7743,38081.0
2015-11-25 13:05:00,134.46,134.46,134.4,134.41,19272.0,106.7663,106.7663,106.7187,106.7266,19272.0
2015-11-25 13:10:00,134.39,134.45,134.32,134.41,20193.0,106.7108,106.7584,106.6552,106.7266,20193.0
2015-11-25 13:15:00,134.41,134.5,134.37,134.46,21261.0,106.7266,106.7981,106.6949,106.7663,21261.0
2015-11-25 13:20:00,134.47,134.49,134.37,134.45,40068.0,106.7743,106.7902,106.6949,106.7584,40068.0
2015-11-25 13:25:00,134.47,134.51,134.45,134.48,24003.0,106.7743,106.806,106.7584,106.7822,24003.0
2015-11-25 13:30:00,134.48,134.58,134.46,134.52,27743.0,106.7822,106.8616,106.7663,106.814,27743.0
2015-11-25 13:35:00,134.53,134.73,134.53,134.69,28428.0,106.8219,106.9807,106.8219,106.949,28428.0
2015-11-25 13:40:00,134.7,134.74,134.6,134.73,42247.0,106.9569,106.9887,106.8775,106.9807,42247.0
2015-11-25 13:45:00,134.72,134.76,134.63,134.75,35313.0,106.9728,107.0046,106.9013,106.9966,35313.0
2015-11-25 13:50:00,134.76,134.83,134.72,134.8,77828.0,107.0046,107.0601,106.9728,107.0363,77828.0
2015-11-25 13:55:00,134.79,134.93,134.77,134.93,47603.0,107.0284,107.1395,107.0125,107.1395,47603.0
2015-11-25 14:00:00,134.91,135.09,134.91,134.97,106580.0,107.1237,107.2666,107.1237,107.1713,106580.0
2015-11-25 14:05:00,134.97,135.11,134.95,135.1,45567.0,107.1713,107.2825,107.1554,107.2745,45567.0
2015-11-25 14:10:00,135.11,135.12,134.98,135.0,51229.0,107.2825,107.2904,107.1792,107.1951,51229.0
2015-11-25 14:15:00,135.0,135.07,134.97,135.01,60685.0,107.1951,107.2507,107.1713,107.2031,60685.0
2015-11-25 14:20:00,135.01,135.01,134.92,134.93,25974.0,107.2031,107.2031,107.1316,107.1395,25974.0
2015-11-25 14:25:00,134.93,135.06,134.91,135.0,38256.0,107.1395,107.2428,107.1237,107.1951,38256.0
2015-11-25 14:30:00,135.01,135.01,134.85,134.86,38397.0,107.2031,107.2031,107.076,107.084,38397.0
2015-11-25 14:35:00,134.86,135.0,134.86,134.97,38549.0,107.084,107.1951,107.084,107.1713,38549.0
2015-11-25 14:40:00,134.97,134.99,134.86,134.99,20842.0,107.1713,107.1872,107.084,107.1872,20842.0
2015-11-25 14:45:00,134.99,135.0,134.87,134.97,48698.0,107.1872,107.1951,107.0919,107.1713,48698.0
2015-11-25 14:50:00,134.99,134.99,134.88,134.94,26743.0,107.1872,107.1872,107.0998,107.1475,26743.0
2015-11-25 14:55:00,134.91,134.92,134.87,134.89,23301.0,107.1237,107.1316,107.0919,107.1078,23301.0
2015-11-25 15:00:00,134.89,134.99,134.88,134.93,32961.0,107.1078,107.1872,107.0998,107.1395,32961.0
2015-11-25 15:05:00,134.93,135.04,134.87,135.04,62712.0,107.1395,107.2269,107.0919,107.2269,62712.0
2015-11-25 15:10:00,135.05,135.15,135.03,135.09,69267.0,107.2348,107.3142,107.2189,107.2666,69267.0
2015-11-25 15:15:00,135.09,135.13,134.99,135.11,64433.0,107.2666,107.2983,107.1872,107.2825,64433.0
2015-11-25 15:20:00,135.12,135.24,135.06,135.08,77540.0,107.2904,107.3857,107.2428,107.2586,77540.0
2015-11-25 15:25:00,135.08,135.16,135.08,135.13,35504.0,107.2586,107.3222,107.2586,107.2983,35504.0
2015-11-25 15:30:00,135.12,135.12,134.86,134.87,73637.0,107.2904,107.2904,107.084,107.0919,73637.0
2015-11-25 15:35:00,134.89,134.94,134.78,134.81,53722.0,107.1078,107.1475,107.0204,107.0443,53722.0
2015-11-25 15:40:00,134.81,134.82,134.72,134.74,49323.0,107.0443,107.0522,106.9728,106.9887,49323.0
2015-11-25 15:45:00,134.74,134.75,134.62,134.66,88975.0,106.9887,106.9966,106.8934,106.9252,88975.0
2015-11-25 15:50:00,134.66,134.7,134.61,134.65,73600.0,106.9252,106.9569,106.8854,106.9172,73600.0
2015-11-25 15:55:00,134.66,134.76,134.61,134.64,137112.0,106.9252,107.0046,106.8854,106.9093,137112.0
2015-11-27 09:30:00,134.81,135.35,134.75,135.02,184088.0,107.0443,107.473,106.9966,107.211,184088.0
2015-11-27 09:35:00,135.0,135.17,134.85,135.03,100374.0,107.1951,107.3301,107.076,107.2189,100374.0
2015-11-27 09:40:00,135.06,135.17,134.79,134.79,120242.0,107.2428,107.3301,107.0284,107.0284,120242.0
2015-11-27 09:45:00,134.79,135.18,134.7,134.91,113250.0,107.0284,107.3381,106.9569,107.1237,113250.0
2015-11-27 09:50:00,134.91,135.17,134.83,135.15,61550.0,107.1237,107.3301,107.0601,107.3142,61550.0
2015-11-27 09:55:00,135.15,135.21,134.91,135.0,75608.0,107.3142,107.3619,107.1237,107.1951,75608.0
2015-11-27 10:00:00,135.01,135.04,134.66,134.76,145041.0,107.2031,107.2269,106.9252,107.0046,145041.0
2015-11-27 10:05:00,134.79,134.95,134.53,134.95,95322.0,107.0284,107.1554,106.8219,107.1554,95322.0
2015-11-27 10:10:00,134.95,135.09,134.81,135.02,58019.0,107.1554,107.2666,107.0443,107.211,58019.0
2015-11-27 10:15:00,135.02,135.32,134.96,135.21,72324.0,107.211,107.4492,107.1634,107.3619,72324.0
2015-11-27 10:20:00,135.19,135.22,135.05,135.1,43341.0,107.346,107.3698,107.2348,107.2745,43341.0
2015-11-27 10:25:00,135.1,135.26,135.1,135.24,47056.0,107.2745,107.4016,107.2745,107.3857,47056.0
2015-11-27 10:30:00,135.24,135.3,135.08,135.11,51890.0,107.3857,107.4333,107.2586,107.2825,51890.0
2015-11-27 10:35:00,135.14,135.28,135.12,135.2,43679.0,107.3063,107.4175,107.2904,107.3539,43679.0
2015-11-27 10:40:00,135.2,135.4,135.2,135.34,44913.0,107.3539,107.5127,107.3539,107.4651,44913.0
2015-11-27 10:45:00,135.34,135.4,135.25,135.33,37156.0,107.4651,107.5127,107.3936,107.4572,37156.0
2015-11-27 10:50:00,135.32,135.42,135.3,135.38,44795.0,107.4492,107.5286,107.4333,107.4969,44795.0
2015-11-27 10:55:00,135.38,135.4,135.28,135.31,30868.0,107.4969,107.5127,107.4175,107.4413,30868.0
2015-11-27 11:00:00,135.31,135.36,135.26,135.3,31027.0,107.4413,107.481,107.4016,107.4333,31027.0
2015-11-27 11:05:00,135.29,135.38,135.29,135.37,29475.0,107.4254,107.4969,107.4254,107.4889,29475.0
2015-11-27 11:10:00,135.38,135.4,135.31,135.35,41708.0,107.4969,107.5127,107.4413,107.473,41708.0
2015-11-27 11:15:00,135.35,135.46,135.3,135.43,50358.0,107.473,107.5604,107.4333,107.5366,50358.0
2015-11-27 11:20:00,135.45,135.45,135.3,135.37,40621.0,107.5524,107.5524,107.4333,107.4889,40621.0
2015-11-27 11:25:00,135.38,135.47,135.26,135.26,56393.0,107.4969,107.5683,107.4016,107.4016,56393.0
2015-11-27 11:30:00,135.28,135.45,135.26,135.26,38328.0,107.4175,107.5524,107.4016,107.4016,38328.0
2015-11-27 11:35:00,135.27,135.3,135.17,135.18,36427.0,107.4095,107.4333,107.3301,107.3381,36427.0
2015-11-27 11:40:00,135.19,135.23,135.15,135.2,37770.0,107.346,107.3778,107.3142,107.3539,37770.0
2015-11-27 11:45:00,135.21,135.29,135.17,135.26,44862.0,107.3619,107.4254,107.3301,107.4016,44862.0
2015-11-27 11:50:00,135.27,135.3,135.13,135.2,44560.0,107.4095,107.4333,107.2983,107.3539,44560.0
2015-11-27 11:55:00,135.2,135.2,135.0,135.0,52179.0,107.3539,107.3539,107.1951,107.1951,52179.0
2015-11-27 12:00:00,135.01,135.1,134.96,135.0,70236.0,107.2031,107.2745,107.1634,107.1951,70236.0
2015-11-27 12:05:00,135.0,135.15,134.98,135.12,40172.0,107.1951,107.3142,107.1792,107.2904,40172.0
2015-11-27 12:10:00,135.11,135.18,135.06,135.17,36871.0,107.2825,107.3381,107.2428,107.3301,36871.0
2015-11-27 12:15:00,135.18,135.29,135.15,135.24,57051.0,107.3381,107.4254,107.3142,107.3857,57051.0
2015-11-27 12:20:00,135.25,135.26,135.17,135.23,45515.0,107.3936,107.4016,107.3301,107.3778,45515.0
2015-11-27 12:25:00,135.23,135.31,135.13,135.2,50261.0,107.3778,107.4413,107.2983,107.3539,50261.0
2015-11-27 12:30:00,135.23,135.31,135.16,135.16,41152.0,107.3778,107.4413,107.3222,107.3222,41152.0
2015-11-27 12:35:00,135.16,135.17,135.0,135.03,56214.0,107.3222,107.3301,107.1951,107.2189,56214.0
2015-11-27 12:40:00,135.04,135.07,135.0,135.03,87595.0,107.2269,107.2507,107.1951,107.2189,87595.0
2015-11-27 12:45:00,135.03,135.06,134.95,135.03,99510.0,107.2189,107.2428,107.1554,107.2189,99510.0
2015-11-27 12:50:00,135.04,135.04,134.81,134.82,104173.0,107.2269,107.2269,107.0443,107.0522,104173.0
2015-11-27 12:55:00,134.82,134.85,134.72,134.79,180541.0,107.0522,107.076,106.9728,107.0284,180541.0
2015-11-30 09:30:00,135.16,135.32,134.99,135.0,349437.0,107.3222,107.4492,107.1872,107.1951,349437.0
2015-11-30 09:35:00,135.05,135.13,134.61,134.7,154676.0,107.2348,107.2983,106.8854,106.9569,154676.0
2015-11-30 09:40:00,134.64,134.69,134.16,134.6,169268.0,106.9093,106.949,106.5281,106.8775,169268.0
2015-11-30 09:45:00,134.56,134.74,133.89,134.18,168307.0,106.8457,106.9887,106.3137,106.544,168307.0
2015-11-30 09:50:00,134.18,134.2,133.74,134.01,106635.0,106.544,106.5599,106.1946,106.409,106635.0
2015-11-30 09:55:00,134.01,134.07,133.9,134.05,97998.0,106.409,106.4567,106.3217,106.4408,97998.0
2015-11-30 10:00:00,134.04,134.15,133.87,133.9,84624.0,106.4328,106.5202,106.2979,106.3217,84624.0
2015-11-30 10:05:00,133.88,134.03,133.72,134.03,88578.0,106.3058,106.4249,106.1788,106.4249,88578.0
2015-11-30 10:10:00,134.03,134.04,133.75,133.81,65894.0,106.4249,106.4328,106.2026,106.2502,65894.0
2015-11-30 10:15:00,133.81,134.0,133.77,133.87,53985.0,106.2502,106.4011,106.2185,106.2979,53985.0
2015-11-30 10:20:00,133.87,133.92,133.82,133.87,47476.0,106.2979,106.3376,106.2582,106.2979,47476.0
2015-11-30 10:25:00,133.88,134.16,133.87,134.14,85546.0,106.3058,106.5281,106.2979,106.5123,85546.0
2015-11-30 10:30:00,134.13,134.41,134.1,134.35,60362.0,106.5043,106.7266,106.4805,106.679,60362.0
2015-11-30 10:35:00,134.36,134.44,134.3,134.3,77549.0,106.6869,106.7505,106.6393,106.6393,77549.0
2015-11-30 10:40:00,134.29,134.52,134.29,134.47,64867.0,106.6314,106.814,106.6314,106.7743,64867.0
2015-11-30 10:45:00,134.46,134.46,134.15,134.24,75644.0,106.7663,106.7663,106.5202,106.5917,75644.0
2015-11-30 10:50:00,134.25,134.35,134.23,134.26,30567.0,106.5996,106.679,106.5837,106.6075,30567.0
2015-11-30 10:55:00,134.25,134.28,134.0,134.0,59767.0,106.5996,106.6234,106.4011,106.4011,59767.0
2015-11-30 11:00:00,134.02,134.11,133.99,134.04,56107.0,106.417,106.4884,106.3931,106.4328,56107.0
2015-11-30 11:05:00,134.03,134.1,133.95,134.08,43615.0,106.4249,106.4805,106.3614,106.4646,43615.0
2015-11-30 11:10:00,134.09,134.23,134.09,134.15,42739.0,106.4726,106.5837,106.4726,106.5202,42739.0
2015-11-30 11:15:00,134.16,134.22,133.9,133.94,48174.0,106.5281,106.5758,106.3217,106.3534,48174.0
2015-11-30 11:20:00,133.95,133.99,133.88,133.89,32225.0,106.3614,106.3931,106.3058,106.3137,32225.0
2015-11-30 11:25:00,133.88,133.88,133.63,133.64,41065.0,106.3058,106.3058,106.1073,106.1152,41065.0
2015-11-30 11:30:00,133.62,133.66,133.52,133.56,56814.0,106.0994,106.1311,106.0199,106.0517,56814.0
2015-11-30 11:35:00,133.55,133.56,133.41,133.46,107749.0,106.0438,106.0517,105.9326,105.9723,107749.0
2015-11-30 11:40:00,133.46,133.61,133.41,133.6,57827.0,105.9723,106.0914,105.9326,106.0835,57827.0
2015-11-30 11:45:00,133.6,133.61,133.33,133.33,58157.0,106.0835,106.0914,105.8691,105.8691,58157.0
2015-11-30 11:50:00,133.33,133.4,133.14,133.39,67183.0,105.8691,105.9247,105.7182,105.9167,67183.0
2015-11-30 11:55:00,133.4,133.48,133.23,133.23,50679.0,105.9247,105.9882,105.7897,105.7897,50679.0
2015-11-30 12:00:00,133.22,133.22,133.1,133.21,67891.0,105.7817,105.7817,105.6865,105.7738,67891.0
2015-11-30 12:05:00,133.22,133.33,133.17,133.21,66355.0,105.7817,105.8691,105.742,105.7738,66355.0
2015-11-30 12:10:00,133.23,133.23,133.11,133.13,39374.0,105.7897,105.7897,105.6944,105.7103,39374.0
2015-11-30 12:15:00,133.14,133.32,133.01,133.28,56923.0,105.7182,105.8611,105.615,105.8294,56923.0
2015-11-30 12:20:00,133.26,133.3,133.17,133.28,32730.0,105.8135,105.8453,105.742,105.8294,32730.0
2015-11-30 12:25:00,133.28,133.38,133.28,133.36,26343.0,105.8294,105.9088,105.8294,105.8929,26343.0
2015-11-30 12:30:00,133.35,133.46,133.35,133.36,64944.0,105.885,105.9723,105.885,105.8929,64944.0
2015-11-30 12:35:00,133.37,133.46,133.37,133.44,28571.0,105.9008,105.9723,105.9008,105.9564,28571.0
2015-11-30 12:40:00,133.44,133.62,133.41,133.61,44247.0,105.9564,106.0994,105.9326,106.0914,44247.0
2015-11-30 12:45:00,133.62,133.68,133.55,133.59,33622.0,106.0994,106.147,106.0438,106.0755,33622.0
2015-11-30 12:50:00,133.58,133.59,133.4,133.47,67368.0,106.0676,106.0755,105.9247,105.9802,67368.0
2015-11-30 12:55:00,133.49,133.57,133.49,133.5,35964.0,105.9961,106.0597,105.9961,106.0041,35964.0
2015-11-30 13:00:00,133.51,133.51,133.31,133.35,70378.0,106.012,106.012,105.8532,105.885,70378.0
2015-11-30 13:05:00,133.35,133.38,133.3,133.31,35237.0,105.885,105.9088,105.8453,105.8532,35237.0
2015-11-30 13:10:00,133.31,133.32,133.17,133.18,53096.0,105.8532,105.8611,105.742,105.75,53096.0
2015-11-30 13:15:00,133.19,133.37,133.18,133.28,35791.0,105.7579,105.9008,105.75,105.8294,35791.0
2015-11-30 13:20:00,133.26,133.32,133.19,133.32,34245.0,105.8135,105.8611,105.7579,105.8611,34245.0
2015-11-30 13:25:00,133.33,133.62,133.33,133.6,36031.0,105.8691,106.0994,105.8691,106.0835,36031.0
2015-11-30 13:30:00,133.6,133.75,133.54,133.75,54848.0,106.0835,106.2026,106.0358,106.2026,54848.0
2015-11-30 13:35:00,133.75,133.8,133.65,133.79,30683.0,106.2026,106.2423,106.1232,106.2343,30683.0
2015-11-30 13:40:00,133.8,133.85,133.76,133.78,33222.0,106.2423,106.282,106.2105,106.2264,33222.0
2015-11-30 13:45:00,133.79,133.9,133.71,133.89,40046.0,106.2343,106.3217,106.1708,106.3137,40046.0
2015-11-30 13:50:00,133.87,134.08,133.87,134.07,46790.0,106.2979,106.4646,106.2979,106.4567,46790.0
2015-11-30 13:55:00,134.08,134.21,134.04,134.05,42331.0,106.4646,106.5678,106.4328,106.4408,42331.0
2015-11-30 14:00:00,134.05,134.17,134.02,134.13,48844.0,106.4408,106.5361,106.417,106.5043,48844.0
2015-11-30 14:05:00,134.12,134.13,133.98,134.1,48397.0,106.4964,106.5043,106.3852,106.4805,48397.0
2015-11-30 14:10:00,134.1,134.23,134.05,134.05,42573.0,106.4805,106.5837,106.4408,106.4408,42573.0
2015-11-30 14:15:00,134.07,134.14,134.05,134.1,47284.0,106.4567,106.5123,106.4408,106.4805,47284.0
2015-11-30 14:20:00,134.1,134.14,134.03,134.13,40631.0,106.4805,106.5123,106.4249,106.5043,40631.0
2015-11-30 14:25:00,134.12,134.19,134.11,134.12,28956.0,106.4964,106.552,106.4884,106.4964,28956.0
2015-11-30 14:30:00,134.12,134.17,133.95,133.95,53496.0,106.4964,106.5361,106.3614,106.3614,53496.0
2015-11-30 14:35:00,133.95,134.03,133.88,133.88,38253.0,106.3614,106.4249,106.3058,106.3058,38253.0
2015-11-30 14:40:00,133.86,134.02,133.83,133.98,34375.0,106.2899,106.417,106.2661,106.3852,34375.0
2015-11-30 14:45:00,133.98,133.98,133.83,133.9,25479.0,106.3852,106.3852,106.2661,106.3217,25479.0
2015-11-30 14:50:00,133.91,133.96,133.72,133.73,32941.0,106.3296,106.3693,106.1788,106.1867,32941.0
2015-11-30 14:55:00,133.74,133.82,133.67,133.71,57464.0,106.1946,106.2582,106.1391,106.1708,57464.0
2015-11-30 15:00:00,133.7,133.76,133.6,133.63,53269.0,106.1629,106.2105,106.0835,106.1073,53269.0
2015-11-30 15:05:00,133.64,133.74,133.56,133.72,50433.0,106.1152,106.1946,106.0517,106.1788,50433.0
2015-11-30 15:10:00,133.72,133.88,133.69,133.75,56916.0,106.1788,106.3058,106.1549,106.2026,56916.0
2015-11-30 15:15:00,133.74,133.82,133.71,133.71,48529.0,106.1946,106.2582,106.1708,106.1708,48529.0
2015-11-30 15:20:00,133.7,133.8,133.63,133.63,55279.0,106.1629,106.2423,106.1073,106.1073,55279.0
2015-11-30 15:25:00,133.63,133.69,133.6,133.63,75789.0,106.1073,106.1549,106.0835,106.1073,75789.0
2015-11-30 15:30:00,133.63,133.81,133.62,133.74,63298.0,106.1073,106.2502,106.0994,106.1946,63298.0
2015-11-30 15:35:00,133.74,133.93,133.73,133.92,78111.0,106.1946,106.3455,106.1867,106.3376,78111.0
2015-11-30 15:40:00,133.92,134.02,133.85,133.9,107959.0,106.3376,106.417,106.282,106.3217,107959.0
2015-11-30 15:45:00,133.91,134.02,133.77,134.02,104960.0,106.3296,106.417,106.2185,106.417,104960.0
2015-11-30 15:50:00,134.01,134.09,133.93,134.08,152545.0,106.409,106.4726,106.3455,106.4646,152545.0
2015-11-30 15:55:00,134.07,134.25,133.89,133.97,445155.0,106.4567,106.5996,106.3137,106.3773,445155.0
2015-12-01 09:30:00,133.52,133.97,133.5,133.64,182447.0,106.4853,106.8441,106.4693,106.581,182447.0
2015-12-01 09:35:00,133.65,133.83,133.26,133.67,146756.0,106.5889,106.7325,106.2779,106.6049,146756.0
2015-12-01 09:40:00,133.69,134.3,133.53,134.18,126555.0,106.6208,107.1073,106.4932,107.0116,126555.0
2015-12-01 09:45:00,134.19,134.44,133.95,134.41,123605.0,107.0196,107.219,106.8282,107.1951,123605.0
2015-12-01 09:50:00,134.41,134.54,134.26,134.48,96904.0,107.1951,107.2987,107.0754,107.2509,96904.0
2015-12-01 09:55:00,134.49,134.49,134.25,134.37,50052.0,107.2589,107.2589,107.0675,107.1632,50052.0
2015-12-01 10:00:00,134.36,134.42,134.2,134.35,97145.0,107.1552,107.203,107.0276,107.1472,97145.0
2015-12-01 10:05:00,134.35,134.36,134.15,134.26,132715.0,107.1472,107.1552,106.9877,107.0754,132715.0
2015-12-01 10:10:00,134.26,134.26,133.94,134.08,121982.0,107.0754,107.0754,106.8202,106.9319,121982.0
2015-12-01 10:15:00,134.08,134.09,133.59,133.76,108217.0,106.9319,106.9398,106.5411,106.6767,108217.0
2015-12-01 10:20:00,133.76,133.78,133.68,133.72,41723.0,106.6767,106.6926,106.6129,106.6448,41723.0
2015-12-01 10:25:00,133.71,133.88,133.7,133.86,112647.0,106.6368,106.7724,106.6288,106.7564,112647.0
2015-12-01 10:30:00,133.86,133.87,133.69,133.71,50021.0,106.7564,106.7644,106.6208,106.6368,50021.0
2015-12-01 10:35:00,133.72,134.0,133.69,133.9,40378.0,106.6448,106.8681,106.6208,106.7883,40378.0
2015-12-01 10:40:00,133.9,134.03,133.86,133.96,37349.0,106.7883,106.892,106.7564,106.8362,37349.0
2015-12-01 10:45:00,133.99,134.19,133.91,134.13,59494.0,106.8601,107.0196,106.7963,106.9717,59494.0
2015-12-01 10:50:00,134.16,134.26,134.11,134.2,51372.0,106.9957,107.0754,106.9558,107.0276,51372.0
2015-12-01 10:55:00,134.22,134.23,134.13,134.16,27376.0,107.0435,107.0515,106.9717,106.9957,27376.0
2015-12-01 11:00:00,134.16,134.21,134.05,134.06,46719.0,106.9957,107.0356,106.9079,106.9159,46719.0
2015-12-01 11:05:00,134.05,134.05,133.78,133.83,53998.0,106.9079,106.9079,106.6926,106.7325,53998.0
2015-12-01 11:10:00,133.8,133.87,133.75,133.77,28562.0,106.7086,106.7644,106.6687,106.6846,28562.0
2015-12-01 11:15:00,133.77,133.89,133.75,133.86,27524.0,106.6846,106.7803,106.6687,106.7564,27524.0
2015-12-01 11:20:00,133.86,134.04,133.85,133.95,37698.0,106.7564,106.9,106.7484,106.8282,37698.0
2015-12-01 11:25:00,133.95,133.97,133.79,133.89,25375.0,106.8282,106.8441,106.7006,106.7803,25375.0
2015-12-01 11:30:00,133.9,133.96,133.76,133.83,24985.0,106.7883,106.8362,106.6767,106.7325,24985.0
2015-12-01 11:35:00,133.82,133.87,133.72,133.72,32564.0,106.7245,106.7644,106.6448,106.6448,32564.0
2015-12-01 11:40:00,133.72,133.8,133.67,133.8,33634.0,106.6448,106.7086,106.6049,106.7086,33634.0
2015-12-01 11:45:00,133.77,133.91,133.76,133.9,28519.0,106.6846,106.7963,106.6767,106.7883,28519.0
2015-12-01 11:50:00,133.89,133.9,133.72,133.77,25573.0,106.7803,106.7883,106.6448,106.6846,25573.0
2015-12-01 11:55:00,133.77,133.79,133.64,133.73,32755.0,106.6846,106.7006,106.581,106.6527,32755.0
2015-12-01 12:00:00,133.72,133.92,133.72,133.85,24823.0,106.6448,106.8043,106.6448,106.7484,24823.0
2015-12-01 12:05:00,133.84,134.01,133.84,133.99,53009.0,106.7405,106.876,106.7405,106.8601,53009.0
2015-12-01 12:10:00,134.0,134.09,133.99,134.06,20395.0,106.8681,106.9398,106.8601,106.9159,20395.0
2015-12-01 12:15:00,134.06,134.15,134.02,134.1,20983.0,106.9159,106.9877,106.884,106.9478,20983.0
2015-12-01 12:20:00,134.11,134.33,134.09,134.33,18298.0,106.9558,107.1313,106.9398,107.1313,18298.0
2015-12-01 12:25:00,134.35,134.38,134.25,134.25,22218.0,107.1472,107.1711,107.0675,107.0675,22218.0
2015-12-01 12:30:00,134.27,134.43,134.26,134.43,40447.0,107.0834,107.211,107.0754,107.211,40447.0
2015-12-01 12:35:00,134.44,134.46,134.34,134.39,36588.0,107.219,107.2349,107.1392,107.1791,36588.0
2015-12-01 12:40:00,134.38,134.5,134.36,134.46,24446.0,107.1711,107.2668,107.1552,107.2349,24446.0
2015-12-01 12:45:00,134.44,134.57,134.43,134.56,24106.0,107.219,107.3227,107.211,107.3147,24106.0
2015-12-01 12:50:00,134.56,134.63,134.5,134.51,16207.0,107.3147,107.3705,107.2668,107.2748,16207.0
2015-12-01 12:55:00,134.51,134.52,134.31,134.34,16819.0,107.2748,107.2828,107.1153,107.1392,16819.0
2015-12-01 13:00:00,134.33,134.34,134.14,134.24,29671.0,107.1313,107.1392,106.9797,107.0595,29671.0
2015-12-01 13:05:00,134.24,134.25,134.11,134.13,26070.0,107.0595,107.0675,106.9558,106.9717,26070.0
2015-12-01 13:10:00,134.13,134.17,134.01,134.01,21236.0,106.9717,107.0036,106.876,106.876,21236.0
2015-12-01 13:15:00,134.01,134.09,133.98,134.05,17263.0,106.876,106.9398,106.8521,106.9079,17263.0
2015-12-01 13:20:00,134.08,134.11,133.97,134.04,23314.0,106.9319,106.9558,106.8441,106.9,23314.0
2015-12-01 13:25:00,134.04,134.04,133.95,134.0,28917.0,106.9,106.9,106.8282,106.8681,28917.0
2015-12-01 13:30:00,134.01,134.02,133.84,133.91,21302.0,106.876,106.884,106.7405,106.7963,21302.0
2015-12-01 13:35:00,133.89,133.97,133.89,133.93,23587.0,106.7803,106.8441,106.7803,106.8122,23587.0
2015-12-01 13:40:00,133.92,134.02,133.92,133.97,27158.0,106.8043,106.884,106.8043,106.8441,27158.0
2015-12-01 13:45:00,133.94,134.06,133.93,134.04,33773.0,106.8202,106.9159,106.8122,106.9,33773.0
2015-12-01 13:50:00,134.05,134.1,134.04,134.06,17960.0,106.9079,106.9478,106.9,106.9159,17960.0
2015-12-01 13:55:00,134.03,134.16,134.03,134.11,18779.0,106.892,106.9957,106.892,106.9558,18779.0
2015-12-01 14:00:00,134.1,134.31,134.1,134.25,37319.0,106.9478,107.1153,106.9478,107.0675,37319.0
2015-12-01 14:05:00,134.24,134.37,134.18,134.34,45199.0,107.0595,107.1632,107.0116,107.1392,45199.0
2015-12-01 14:10:00,134.34,134.35,134.24,134.26,18866.0,107.1392,107.1472,107.0595,107.0754,18866.0
2015-12-01 14:15:00,134.25,134.4,134.23,134.35,25298.0,107.0675,107.1871,107.0515,107.1472,25298.0
2015-12-01 14:20:00,134.38,134.45,134.35,134.42,24547.0,107.1711,107.227,107.1472,107.203,24547.0
2015-12-01 14:25:00,134.43,134.57,134.41,134.5,79345.0,107.211,107.3227,107.1951,107.2668,79345.0
2015-12-01 14:30:00,134.5,134.57,134.43,134.5,42066.0,107.2668,107.3227,107.211,107.2668,42066.0
2015-12-01 14:35:00,134.5,134.54,134.4,134.46,126887.0,107.2668,107.2987,107.1871,107.2349,126887.0
2015-12-01 14:40:00,134.45,134.47,134.33,134.39,40486.0,107.227,107.2429,107.1313,107.1791,40486.0
2015-12-01 14:45:00,134.38,134.57,134.37,134.5,79776.0,107.1711,107.3227,107.1632,107.2668,79776.0
2015-12-01 14:50:00,134.5,134.51,134.35,134.42,81788.0,107.2668,107.2748,107.1472,107.203,81788.0
2015-12-01 14:55:00,134.41,134.47,134.27,134.34,30717.0,107.1951,107.2429,107.0834,107.1392,30717.0
2015-12-01 15:00:00,134.34,134.45,134.34,134.35,29670.0,107.1392,107.227,107.1392,107.1472,29670.0
2015-12-01 15:05:00,134.36,134.47,134.29,134.44,84893.0,107.1552,107.2429,107.0994,107.219,84893.0
2015-12-01 15:10:00,134.44,134.44,134.23,134.31,30714.0,107.219,107.219,107.0515,107.1153,30714.0
2015-12-01 15:15:00,134.32,134.38,134.29,134.37,36168.0,107.1233,107.1711,107.0994,107.1632,36168.0
2015-12-01 15:20:00,134.36,134.45,134.28,134.45,49679.0,107.1552,107.227,107.0914,107.227,49679.0
2015-12-01 15:25:00,134.45,134.58,134.37,134.57,96787.0,107.227,107.3306,107.1632,107.3227,96787.0
2015-12-01 15:30:00,134.57,134.63,134.42,134.5,88049.0,107.3227,107.3705,107.203,107.2668,88049.0
2015-12-01 15:35:00,134.51,134.51,134.29,134.34,53422.0,107.2748,107.2748,107.0994,107.1392,53422.0
2015-12-01 15:40:00,134.33,134.39,134.28,134.39,90443.0,107.1313,107.1791,107.0914,107.1791,90443.0
2015-12-01 15:45:00,134.39,134.4,134.28,134.3,124675.0,107.1791,107.1871,107.0914,107.1073,124675.0
2015-12-01 15:50:00,134.29,134.38,134.28,134.32,64861.0,107.0994,107.1711,107.0914,107.1233,64861.0
2015-12-01 15:55:00,134.34,134.5,134.32,134.42,235573.0,107.1392,107.2668,107.1233,107.203,235573.0
2015-12-02 09:30:00,134.56,134.65,134.22,134.35,73457.0,107.3147,107.3865,107.0435,107.1472,73457.0
2015-12-02 09:35:00,134.36,134.64,134.31,134.53,34205.0,107.1552,107.3785,107.1153,107.2908,34205.0
2015-12-02 09:40:00,134.53,134.53,133.93,133.97,69256.0,107.2908,107.2908,106.8122,106.8441,69256.0
2015-12-02 09:45:00,133.98,134.44,133.96,134.4,61505.0,106.8521,107.219,106.8362,107.1871,61505.0
2015-12-02 09:50:00,134.38,134.38,133.96,133.96,40664.0,107.1711,107.1711,106.8362,106.8362,40664.0
2015-12-02 09:55:00,133.93,134.44,133.87,134.42,26309.0,106.8122,107.219,106.7644,107.203,26309.0
2015-12-02 10:00:00,134.42,134.42,134.14,134.18,42486.0,107.203,107.203,106.9797,107.0116,42486.0
2015-12-02 10:05:00,134.16,134.26,134.0,134.13,57791.0,106.9957,107.0754,106.8681,106.9717,57791.0
2015-12-02 10:10:00,134.08,134.16,134.04,134.1,44883.0,106.9319,106.9957,106.9,106.9478,44883.0
2015-12-02 10:15:00,134.1,134.17,134.03,134.07,32723.0,106.9478,107.0036,106.892,106.9239,32723.0
2015-12-02 10:20:00,134.07,134.19,134.06,134.18,52675.0,106.9239,107.0196,106.9159,107.0116,52675.0
2015-12-02 10:25:00,134.18,134.41,134.15,134.33,100799.0,107.0116,107.1951,106.9877,107.1313,100799.0
2015-12-02 10:30:00,134.31,134.34,134.17,134.21,55524.0,107.1153,107.1392,107.0036,107.0356,55524.0
2015-12-02 10:35:00,134.21,134.3,134.17,134.3,18588.0,107.0356,107.1073,107.0036,107.1073,18588.0
2015-12-02 10:40:00,134.29,134.52,134.23,134.52,40265.0,107.0994,107.2828,107.0515,107.2828,40265.0
2015-12-02 10:45:00,134.52,134.52,134.23,134.23,32111.0,107.2828,107.2828,107.0515,107.0515,32111.0
2015-12-02 10:50:00,134.23,134.38,134.19,134.29,34290.0,107.0515,107.1711,107.0196,107.0994,34290.0
2015-12-02 10:55:00,134.27,134.36,134.21,134.21,22079.0,107.0834,107.1552,107.0356,107.0356,22079.0
2015-12-02 11:00:00,134.21,134.24,133.9,134.04,41434.0,107.0356,107.0595,106.7883,106.9,41434.0
2015-12-02 11:05:00,134.02,134.18,133.93,134.15,56168.0,106.884,107.0116,106.8122,106.9877,56168.0
2015-12-02 11:10:00,134.15,134.32,134.15,134.28,30917.0,106.9877,107.1233,106.9877,107.0914,30917.0
2015-12-02 11:15:00,134.26,134.33,134.19,134.33,49484.0,107.0754,107.1313,107.0196,107.1313,49484.0
2015-12-02 11:20:00,134.35,134.42,134.33,134.37,26590.0,107.1472,107.203,107.1313,107.1632,26590.0
2015-12-02 11:25:00,134.38,134.41,134.29,134.32,27807.0,107.1711,107.1951,107.0994,107.1233,27807.0
2015-12-02 11:30:00,134.32,134.41,134.28,134.31,55433.0,107.1233,107.1951,107.0914,107.1153,55433.0
2015-12-02 11:35:00,134.31,134.5,134.3,134.37,48010.0,107.1153,107.2668,107.1073,107.1632,48010.0
2015-12-02 11:40:00,134.38,134.4,134.21,134.32,38515.0,107.1711,107.1871,107.0356,107.1233,38515.0
2015-12-02 11:45:00,134.32,134.41,134.31,134.41,19103.0,107.1233,107.1951,107.1153,107.1951,19103.0
2015-12-02 11:50:00,134.41,134.41,134.3,134.36,23659.0,107.1951,107.1951,107.1073,107.1552,23659.0
2015-12-02 11:55:00,134.36,134.4,134.32,134.36,15037.0,107.1552,107.1871,107.1233,107.1552,15037.0
2015-12-02 12:00:00,134.36,134.64,134.35,134.62,34076.0,107.1552,107.3785,107.1472,107.3625,34076.0
2015-12-02 12:05:00,134.64,134.65,134.49,134.52,32891.0,107.3785,107.3865,107.2589,107.2828,32891.0
2015-12-02 12:10:00,134.52,134.58,134.51,134.57,33133.0,107.2828,107.3306,107.2748,107.3227,33133.0
2015-12-02 12:15:00,134.58,134.58,134.39,134.4,20944.0,107.3306,107.3306,107.1791,107.1871,20944.0
2015-12-02 12:20:00,134.4,134.49,134.34,134.34,19353.0,107.1871,107.2589,107.1392,107.1392,19353.0
2015-12-02 12:25:00,134.35,134.46,134.16,134.4,26629.0,107.1472,107.2349,106.9957,107.1871,26629.0
2015-12-02 12:30:00,134.4,134.46,134.35,134.4,20705.0,107.1871,107.2349,107.1472,107.1871,20705.0
2015-12-02 12:35:00,134.39,134.53,134.35,134.51,20527.0,107.1791,107.2908,107.1472,107.2748,20527.0
2015-12-02 12:40:00,134.5,134.55,134.41,134.42,24756.0,107.2668,107.3067,107.1951,107.203,24756.0
2015-12-02 12:45:00,134.43,134.5,134.37,134.37,24477.0,107.211,107.2668,107.1632,107.1632,24477.0
2015-12-02 12:50:00,134.37,134.54,134.35,134.53,33686.0,107.1632,107.2987,107.1472,107.2908,33686.0
2015-12-02 12:55:00,134.53,134.63,134.41,134.43,42118.0,107.2908,107.3705,107.1951,107.211,42118.0
2015-12-02 13:00:00,134.42,134.51,134.37,134.39,37231.0,107.203,107.2748,107.1632,107.1791,37231.0
2015-12-02 13:05:00,134.39,134.52,134.36,134.5,31317.0,107.1791,107.2828,107.1552,107.2668,31317.0
2015-12-02 13:10:00,134.5,134.59,134.49,134.57,19180.0,107.2668,107.3386,107.2589,107.3227,19180.0
2015-12-02 13:15:00,134.59,134.61,134.38,134.4,27089.0,107.3386,107.3546,107.1711,107.1871,27089.0
2015-12-02 13:20:00,134.39,134.45,134.37,134.38,20779.0,107.1791,107.227,107.1632,107.1711,20779.0
2015-12-02 13:25:00,134.37,134.38,134.27,134.32,38613.0,107.1632,107.1711,107.0834,107.1233,38613.0
2015-12-02 13:30:00,134.31,134.35,134.25,134.28,19867.0,107.1153,107.1472,107.0675,107.0914,19867.0
2015-12-02 13:35:00,134.28,134.34,134.26,134.31,17954.0,107.0914,107.1392,107.0754,107.1153,17954.0
2015-12-02 13:40:00,134.31,134.32,134.25,134.25,17852.0,107.1153,107.1233,107.0675,107.0675,17852.0
2015-12-02 13:45:00,134.25,134.36,134.24,134.33,36616.0,107.0675,107.1552,107.0595,107.1313,36616.0
2015-12-02 13:50:00,134.32,134.41,134.27,134.29,42104.0,107.1233,107.1951,107.0834,107.0994,42104.0
2015-12-02 13:55:00,134.3,134.36,134.27,134.33,22844.0,107.1073,107.1552,107.0834,107.1313,22844.0
2015-12-02 14:00:00,134.33,134.33,134.1,134.15,93827.0,107.1313,107.1313,106.9478,106.9877,93827.0
2015-12-02 14:05:00,134.14,134.16,133.99,134.12,33373.0,106.9797,106.9957,106.8601,106.9638,33373.0
2015-12-02 14:10:00,134.12,134.12,133.8,134.0,46529.0,106.9638,106.9638,106.7086,106.8681,46529.0
2015-12-02 14:15:00,134.0,134.08,133.76,133.98,50980.0,106.8681,106.9319,106.6767,106.8521,50980.0
2015-12-02 14:20:00,133.97,134.15,133.95,134.07,59920.0,106.8441,106.9877,106.8282,106.9239,59920.0
2015-12-02 14:25:00,134.07,134.12,133.88,133.96,98252.0,106.9239,106.9638,106.7724,106.8362,98252.0
2015-12-02 14:30:00,133.96,133.97,133.68,133.85,48903.0,106.8362,106.8441,106.6129,106.7484,48903.0
2015-12-02 14:35:00,133.85,134.07,133.85,133.98,58213.0,106.7484,106.9239,106.7484,106.8521,58213.0
2015-12-02 14:40:00,133.95,133.99,133.83,133.86,33230.0,106.8282,106.8601,106.7325,106.7564,33230.0
2015-12-02 14:45:00,133.86,133.86,133.57,133.75,69597.0,106.7564,106.7564,106.5251,106.6687,69597.0
2015-12-02 14:50:00,133.74,133.79,133.71,133.72,27889.0,106.6607,106.7006,106.6368,106.6448,27889.0
2015-12-02 14:55:00,133.72,133.8,133.67,133.73,48166.0,106.6448,106.7086,106.6049,106.6527,48166.0
2015-12-02 15:00:00,133.74,133.84,133.58,133.83,39430.0,106.6607,106.7405,106.5331,106.7325,39430.0
2015-12-02 15:05:00,133.86,134.0,133.81,133.9,44438.0,106.7564,106.8681,106.7165,106.7883,44438.0
2015-12-02 15:10:00,133.9,133.98,133.83,133.91,47065.0,106.7883,106.8521,106.7325,106.7963,47065.0
2015-12-02 15:15:00,133.9,134.08,133.81,134.04,50673.0,106.7883,106.9319,106.7165,106.9,50673.0
2015-12-02 15:20:00,134.04,134.16,133.99,134.11,51526.0,106.9,106.9957,106.8601,106.9558,51526.0
2015-12-02 15:25:00,134.1,134.17,133.91,133.95,73521.0,106.9478,107.0036,106.7963,106.8282,73521.0
2015-12-02 15:30:00,133.96,134.08,133.86,134.08,48166.0,106.8362,106.9319,106.7564,106.9319,48166.0
2015-12-02 15:35:00,134.07,134.08,133.81,133.9,52725.0,106.9239,106.9319,106.7165,106.7883,52725.0
2015-12-02 15:40:00,133.9,134.03,133.86,133.94,77391.0,106.7883,106.892,106.7564,106.8202,77391.0
2015-12-02 15:45:00,133.92,133.99,133.6,133.6,119289.0,106.8043,106.8601,106.5491,106.5491,119289.0
2015-12-02 15:50:00,133.6,133.79,133.57,133.76,141206.0,106.5491,106.7006,106.5251,106.6767,141206.0
2015-12-02 15:55:00,133.75,133.89,133.68,133.81,280976.0,106.6687,106.7803,106.6129,106.7165,280976.0
2015-12-03 09:30:00,133.52,133.84,133.5,133.8,108736.0,106.4853,106.7405,106.4693,106.7086,108736.0
2015-12-03 09:35:00,133.85,133.96,133.55,133.64,49970.0,106.7484,106.8362,106.5092,106.581,49970.0
2015-12-03 09:40:00,133.66,133.91,133.65,133.82,42634.0,106.5969,106.7963,106.5889,106.7245,42634.0
2015-12-03 09:45:00,133.83,133.86,133.52,133.61,80654.0,106.7325,106.7564,106.4853,106.557,80654.0
2015-12-03 09:50:00,133.61,133.78,133.52,133.65,40670.0,106.557,106.6926,106.4853,106.5889,40670.0
2015-12-03 09:55:00,133.66,133.81,133.58,133.8,44693.0,106.5969,106.7165,106.5331,106.7086,44693.0
2015-12-03 10:00:00,133.77,133.79,133.43,133.47,59618.0,106.6846,106.7006,106.4135,106.4454,59618.0
2015-12-03 10:05:00,133.47,133.53,133.3,133.41,81058.0,106.4454,106.4932,106.3098,106.3975,81058.0
2015-12-03 10:10:00,133.41,133.5,133.22,133.45,58771.0,106.3975,106.4693,106.246,106.4294,58771.0
2015-12-03 10:15:00,133.43,133.58,133.4,133.43,42536.0,106.4135,106.5331,106.3896,106.4135,42536.0
2015-12-03 10:20:00,133.41,133.54,133.26,133.54,58618.0,106.3975,106.5012,106.2779,106.5012,58618.0
2015-12-03 10:25:00,133.54,133.82,133.5,133.67,34226.0,106.5012,106.7245,106.4693,106.6049,34226.0
2015-12-03 10:30:00,133.59,133.84,133.5,133.77,32996.0,106.5411,106.7405,106.4693,106.6846,32996.0
2015-12-03 10:35:00,133.77,133.77,133.31,133.34,53319.0,106.6846,106.6846,106.3178,106.3417,53319.0
2015-12-03 10:40:00,133.34,133.62,133.33,133.57,35394.0,106.3417,106.565,106.3337,106.5251,35394.0
2015-12-03 10:45:00,133.55,133.66,133.51,133.66,42633.0,106.5092,106.5969,106.4773,106.5969,42633.0
2015-12-03 10:50:00,133.66,133.82,133.62,133.67,24875.0,106.5969,106.7245,106.565,106.6049,24875.0
2015-12-03 10:55:00,133.66,133.68,133.48,133.66,29653.0,106.5969,106.6129,106.4534,106.5969,29653.0
2015-12-03 11:00:00,133.64,133.78,133.6,133.72,32438.0,106.581,106.6926,106.5491,106.6448,32438.0
2015-12-03 11:05:00,133.7,133.95,133.62,133.95,31282.0,106.6288,106.8282,106.565,106.8282,31282.0
2015-12-03 11:10:00,133.93,134.11,133.92,134.08,48251.0,106.8122,106.9558,106.8043,106.9319,48251.0
2015-12-03 11:15:00,134.08,134.1,133.93,134.03,30620.0,106.9319,106.9478,106.8122,106.892,30620.0
2015-12-03 11:20:00,134.04,134.12,133.96,133.99,20681.0,106.9,106.9638,106.8362,106.8601,20681.0
2015-12-03 11:25:00,133.99,134.08,133.9,133.97,24832.0,106.8601,106.9319,106.7883,106.8441,24832.0
2015-12-03 11:30:00,133.97,134.03,133.54,133.59,18991.0,106.8441,106.892,106.5012,106.5411,18991.0
2015-12-03 11:35:00,133.59,133.65,133.49,133.58,38129.0,106.5411,106.5889,106.4613,106.5331,38129.0
2015-12-03 11:40:00,133.59,133.65,133.53,133.54,30326.0,106.5411,106.5889,106.4932,106.5012,30326.0
2015-12-03 11:45:00,133.52,133.59,133.36,133.38,60668.0,106.4853,106.5411,106.3577,106.3736,60668.0
2015-12-03 11:50:00,133.38,133.48,133.32,133.42,82906.0,106.3736,106.4534,106.3258,106.4055,82906.0
2015-12-03 11:55:00,133.42,133.65,133.4,133.63,20974.0,106.4055,106.5889,106.3896,106.573,20974.0
2015-12-03 12:00:00,133.62,133.65,133.47,133.51,16761.0,106.565,106.5889,106.4454,106.4773,16761.0
2015-12-03 12:05:00,133.52,133.57,133.31,133.35,25905.0,106.4853,106.5251,106.3178,106.3497,25905.0
2015-12-03 12:10:00,133.35,133.37,133.14,133.19,31038.0,106.3497,106.3656,106.1822,106.2221,31038.0
2015-12-03 12:15:00,133.19,133.21,133.06,133.14,27876.0,106.2221,106.238,106.1184,106.1822,27876.0
2015-12-03 12:20:00,133.13,133.14,132.96,132.96,38760.0,106.1742,106.1822,106.0386,106.0386,38760.0
2015-12-03 12:25:00,132.94,132.98,132.66,132.85,43273.0,106.0227,106.0546,105.7994,105.9509,43273.0
2015-12-03 12:30:00,132.85,132.89,132.76,132.8,38051.0,105.9509,105.9828,105.8791,105.911,38051.0
2015-12-03 12:35:00,132.79,133.05,132.78,133.0,36827.0,105.9031,106.1104,105.8951,106.0705,36827.0
2015-12-03 12:40:00,133.0,133.04,132.92,132.98,42094.0,106.0705,106.1024,106.0067,106.0546,42094.0
2015-12-03 12:45:00,132.99,133.09,132.82,132.85,40250.0,106.0626,106.1423,105.927,105.9509,40250.0
2015-12-03 12:50:00,132.84,132.98,132.7,132.83,38124.0,105.9429,106.0546,105.8313,105.935,38124.0
2015-12-03 12:55:00,132.83,132.91,132.64,132.67,42929.0,105.935,105.9988,105.7834,105.8074,42929.0
2015-12-03 13:00:00,132.67,132.68,132.41,132.48,41083.0,105.8074,105.8153,105.6,105.6558,41083.0
2015-12-03 13:05:00,132.49,132.57,132.3,132.41,29854.0,105.6638,105.7276,105.5123,105.6,29854.0
2015-12-03 13:10:00,132.42,132.55,132.39,132.44,27093.0,105.608,105.7117,105.5841,105.6239,27093.0
2015-12-03 13:15:00,132.44,132.64,132.43,132.63,31548.0,105.6239,105.7834,105.616,105.7755,31548.0
2015-12-03 13:20:00,132.63,132.89,132.59,132.85,35045.0,105.7755,105.9828,105.7436,105.9509,35045.0
2015-12-03 13:25:00,132.84,132.92,132.75,132.81,27975.0,105.9429,106.0067,105.8712,105.919,27975.0
2015-12-03 13:30:00,132.81,132.84,132.68,132.72,35147.0,105.919,105.9429,105.8153,105.8472,35147.0
2015-12-03 13:35:00,132.71,132.73,132.43,132.49,31859.0,105.8393,105.8552,105.616,105.6638,31859.0
2015-12-03 13:40:00,132.49,132.49,132.3,132.33,38840.0,105.6638,105.6638,105.5123,105.5362,38840.0
2015-12-03 13:45:00,132.36,132.36,132.0,132.05,73104.0,105.5601,105.5601,105.273,105.3129,73104.0
2015-12-03 13:50:00,132.06,132.08,131.95,132.02,79154.0,105.3209,105.3368,105.2331,105.289,79154.0
2015-12-03 13:55:00,132.01,132.05,131.88,131.9,65488.0,105.281,105.3129,105.1773,105.1933,65488.0
2015-12-03 14:00:00,131.92,131.96,131.78,131.87,44477.0,105.2092,105.2411,105.0976,105.1693,44477.0
2015-12-03 14:05:00,131.86,132.0,131.83,131.97,70504.0,105.1614,105.273,105.1374,105.2491,70504.0
2015-12-03 14:10:00,131.97,132.16,131.97,132.13,26366.0,105.2491,105.4006,105.2491,105.3767,26366.0
2015-12-03 14:15:00,132.09,132.12,131.96,131.96,27684.0,105.3448,105.3687,105.2411,105.2411,27684.0
2015-12-03 14:20:00,131.96,132.05,131.64,131.68,73027.0,105.2411,105.3129,104.9859,105.0178,73027.0
2015-12-03 14:25:00,131.65,131.76,131.58,131.64,71482.0,104.9939,105.0816,104.9381,104.9859,71482.0
2015-12-03 14:30:00,131.66,131.67,131.38,131.45,78876.0,105.0019,105.0098,104.7786,104.8344,78876.0
2015-12-03 14:35:00,131.43,131.69,131.41,131.58,77694.0,104.8184,105.0258,104.8025,104.9381,77694.0
2015-12-03 14:40:00,131.57,131.59,131.21,131.33,77628.0,104.9301,104.946,104.643,104.7387,77628.0
2015-12-03 14:45:00,131.33,131.4,131.2,131.4,69224.0,104.7387,104.7945,104.635,104.7945,69224.0
2015-12-03 14:50:00,131.38,131.49,131.37,131.47,58124.0,104.7786,104.8663,104.7706,104.8503,58124.0
2015-12-03 14:55:00,131.47,131.71,131.4,131.68,64110.0,104.8503,105.0417,104.7945,105.0178,64110.0
2015-12-03 15:00:00,131.66,131.68,131.55,131.61,74153.0,105.0019,105.0178,104.9141,104.962,74153.0
2015-12-03 15:05:00,131.6,131.63,131.38,131.38,75008.0,104.954,104.9779,104.7786,104.7786,75008.0
2015-12-03 15:10:00,131.38,131.43,131.23,131.26,95895.0,104.7786,104.8184,104.6589,104.6829,95895.0
2015-12-03 15:15:00,131.23,131.27,131.12,131.14,90169.0,104.6589,104.6908,104.5712,104.5872,90169.0
2015-12-03 15:20:00,131.15,131.32,131.0,131.31,105465.0,104.5951,104.7307,104.4755,104.7227,105465.0
2015-12-03 15:25:00,131.31,131.31,130.95,131.01,110424.0,104.7227,104.7227,104.4356,104.4835,110424.0
2015-12-03 15:30:00,131.01,131.05,130.8,130.96,140930.0,104.4835,104.5154,104.316,104.4436,140930.0
2015-12-03 15:35:00,130.97,131.37,130.94,131.35,125403.0,104.4516,104.7706,104.4277,104.7546,125403.0
2015-12-03 15:40:00,131.36,131.36,131.01,131.03,142604.0,104.7626,104.7626,104.4835,104.4994,142604.0
2015-12-03 15:45:00,131.03,131.11,130.87,131.08,192370.0,104.4994,104.5632,104.3718,104.5393,192370.0
2015-12-03 15:50:00,131.08,131.22,130.9,131.06,258038.0,104.5393,104.651,104.3957,104.5234,258038.0
2015-12-03 15:55:00,131.05,131.1,130.82,130.95,599453.0,104.5154,104.5553,104.3319,104.4356,599453.0
2015-12-04 09:30:00,131.55,132.09,131.35,132.09,110136.0,104.9141,105.3448,104.7546,105.3448,110136.0
2015-12-04 09:35:00,132.04,132.29,131.7,132.11,92996.0,105.3049,105.5043,105.0338,105.3608,92996.0
2015-12-04 09:40:00,132.12,132.8,132.1,132.75,95887.0,105.3687,105.911,105.3528,105.8712,95887.0
2015-12-04 09:45:00,132.8,133.44,132.73,133.39,102975.0,105.911,106.4215,105.8552,106.3816,102975.0
2015-12-04 09:50:00,133.39,133.63,133.19,133.21,65424.0,106.3816,106.573,106.2221,106.238,65424.0
2015-12-04 09:55:00,133.19,133.23,132.84,132.84,33707.0,106.2221,106.254,105.9429,105.9429,33707.0
2015-12-04 10:00:00,132.86,133.23,132.85,132.97,67946.0,105.9589,106.254,105.9509,106.0466,67946.0
2015-12-04 10:05:00,132.95,132.97,132.71,132.73,45449.0,106.0307,106.0466,105.8393,105.8552,45449.0
2015-12-04 10:10:00,132.73,132.91,132.73,132.77,80388.0,105.8552,105.9988,105.8552,105.8871,80388.0
2015-12-04 10:15:00,132.77,132.93,132.64,132.88,72823.0,105.8871,106.0147,105.7834,105.9748,72823.0
2015-12-04 10:20:00,132.92,133.13,132.91,133.07,48606.0,106.0067,106.1742,105.9988,106.1264,48606.0
2015-12-04 10:25:00,133.05,133.15,132.86,132.88,41507.0,106.1104,106.1902,105.9589,105.9748,41507.0
2015-12-04 10:30:00,132.89,132.95,132.78,132.95,38476.0,105.9828,106.0307,105.8951,106.0307,38476.0
2015-12-04 10:35:00,132.96,133.44,132.96,133.35,54330.0,106.0386,106.4215,106.0386,106.3497,54330.0
2015-12-04 10:40:00,133.37,133.38,133.19,133.3,56202.0,106.3656,106.3736,106.2221,106.3098,56202.0
2015-12-04 10:45:00,133.29,133.43,133.18,133.26,79217.0,106.3018,106.4135,106.2141,106.2779,79217.0
2015-12-04 10:50:00,133.29,133.4,133.28,133.29,33931.0,106.3018,106.3896,106.2939,106.3018,33931.0
2015-12-04 10:55:00,133.28,133.55,133.28,133.48,50018.0,106.2939,106.5092,106.2939,106.4534,50018.0
2015-12-04 11:00:00,133.48,133.55,133.43,133.48,40555.0,106.4534,106.5092,106.4135,106.4534,40555.0
2015-12-04 11:05:00,133.5,133.62,133.4,133.47,36122.0,106.4693,106.565,106.3896,106.4454,36122.0
2015-12-04 11:10:00,133.46,133.69,133.39,133.59,38311.0,106.4374,106.6208,106.3816,106.5411,38311.0
2015-12-04 11:15:00,133.61,133.78,133.6,133.7,37080.0,106.557,106.6926,106.5491,106.6288,37080.0
2015-12-04 11:20:00,133.72,133.77,133.62,133.72,36022.0,106.6448,106.6846,106.565,106.6448,36022.0
2015-12-04 11:25:00,133.73,133.78,133.59,133.59,25688.0,106.6527,106.6926,106.5411,106.5411,25688.0
2015-12-04 11:30:00,133.61,133.74,133.59,133.69,38381.0,106.557,106.6607,106.5411,106.6208,38381.0
2015-12-04 11:35:00,133.68,133.73,133.59,133.72,28983.0,106.6129,106.6527,106.5411,106.6448,28983.0
2015-12-04 11:40:00,133.7,133.7,133.46,133.59,24621.0,106.6288,106.6288,106.4374,106.5411,24621.0
2015-12-04 11:45:00,133.58,133.61,133.37,133.4,28422.0,106.5331,106.557,106.3656,106.3896,28422.0
2015-12-04 11:50:00,133.41,133.61,133.4,133.48,40410.0,106.3975,106.557,106.3896,106.4534,40410.0
2015-12-04 11:55:00,133.5,133.65,133.48,133.48,26897.0,106.4693,106.5889,106.4534,106.4534,26897.0
2015-12-04 12:00:00,133.48,133.53,133.31,133.35,37842.0,106.4534,106.4932,106.3178,106.3497,37842.0
2015-12-04 12:05:00,133.37,133.65,133.34,133.54,31545.0,106.3656,106.5889,106.3417,106.5012,31545.0
2015-12-04 12:10:00,133.52,133.72,133.51,133.69,22242.0,106.4853,106.6448,106.4773,106.6208,22242.0
2015-12-04 12:15:00,133.67,133.71,133.59,133.67,19627.0,106.6049,106.6368,106.5411,106.6049,19627.0
2015-12-04 12:20:00,133.68,133.9,133.68,133.86,32282.0,106.6129,106.7883,106.6129,106.7564,32282.0
2015-12-04 12:25:00,133.86,133.9,133.66,133.74,22812.0,106.7564,106.7883,106.5969,106.6607,22812.0
2015-12-04 12:30:00,133.73,134.04,133.73,134.03,35328.0,106.6527,106.9,106.6527,106.892,35328.0
2015-12-04 12:35:00,134.05,134.19,134.0,134.09,40966.0,106.9079,107.0196,106.8681,106.9398,40966.0
2015-12-04 12:40:00,134.13,134.3,134.1,134.23,67974.0,106.9717,107.1073,106.9478,107.0515,67974.0
2015-12-04 12:45:00,134.23,134.29,134.16,134.21,36740.0,107.0515,107.0994,106.9957,107.0356,36740.0
2015-12-04 12:50:00,134.26,134.42,134.24,134.26,42620.0,107.0754,107.203,107.0595,107.0754,42620.0
2015-12-04 12:55:00,134.26,134.43,134.26,134.41,69559.0,107.0754,107.211,107.0754,107.1951,69559.0
2015-12-04 13:00:00,134.42,134.56,134.39,134.5,51917.0,107.203,107.3147,107.1791,107.2668,51917.0
2015-12-04 13:05:00,134.5,134.78,134.46,134.75,45220.0,107.2668,107.4901,107.2349,107.4662,45220.0
2015-12-04 13:10:00,134.75,134.83,134.57,134.78,33559.0,107.4662,107.53,107.3227,107.4901,33559.0
2015-12-04 13:15:00,134.79,134.8,134.66,134.67,20585.0,107.4981,107.5061,107.3944,107.4024,20585.0
2015-12-04 13:20:00,134.67,134.74,134.56,134.61,30821.0,107.4024,107.4582,107.3147,107.3546,30821.0
2015-12-04 13:25:00,134.61,134.66,134.56,134.59,17975.0,107.3546,107.3944,107.3147,107.3386,17975.0
2015-12-04 13:30:00,134.62,134.69,134.52,134.52,25023.0,107.3625,107.4184,107.2828,107.2828,25023.0
2015-12-04 13:35:00,134.51,134.6,134.48,134.59,33344.0,107.2748,107.3466,107.2509,107.3386,33344.0
2015-12-04 13:40:00,134.58,134.64,134.44,134.61,31107.0,107.3306,107.3785,107.219,107.3546,31107.0
2015-12-04 13:45:00,134.63,134.63,134.37,134.47,36693.0,107.3705,107.3705,107.1632,107.2429,36693.0
2015-12-04 13:50:00,134.5,134.55,134.44,134.51,28444.0,107.2668,107.3067,107.219,107.2748,28444.0
2015-12-04 13:55:00,134.53,134.58,134.44,134.55,29181.0,107.2908,107.3306,107.219,107.3067,29181.0
2015-12-04 14:00:00,134.56,134.72,134.5,134.67,35643.0,107.3147,107.4423,107.2668,107.4024,35643.0
2015-12-04 14:05:00,134.65,134.69,134.46,134.49,43647.0,107.3865,107.4184,107.2349,107.2589,43647.0
2015-12-04 14:10:00,134.51,134.55,134.43,134.45,34601.0,107.2748,107.3067,107.211,107.227,34601.0
2015-12-04 14:15:00,134.43,134.43,134.28,134.3,37349.0,107.211,107.211,107.0914,107.1073,37349.0
2015-12-04 14:20:00,134.32,134.37,134.24,134.28,48177.0,107.1233,107.1632,107.0595,107.0914,48177.0
2015-12-04 14:25:00,134.27,134.44,134.24,134.42,34915.0,107.0834,107.219,107.0595,107.203,34915.0
2015-12-04 14:30:00,134.42,134.44,134.29,134.3,52528.0,107.203,107.219,107.0994,107.1073,52528.0
2015-12-04 14:35:00,134.31,134.42,134.28,134.36,53240.0,107.1153,107.203,107.0914,107.1552,53240.0
2015-12-04 14:40:00,134.35,134.35,134.29,134.34,52274.0,107.1472,107.1472,107.0994,107.1392,52274.0
2015-12-04 14:45:00,134.35,134.47,134.34,134.42,51929.0,107.1472,107.2429,107.1392,107.203,51929.0
2015-12-04 14:50:00,134.41,134.44,134.29,134.4,53562.0,107.1951,107.219,107.0994,107.1871,53562.0
2015-12-04 14:55:00,134.39,134.53,134.36,134.5,42813.0,107.1791,107.2908,107.1552,107.2668,42813.0
2015-12-04 15:00:00,134.51,134.55,134.37,134.41,50881.0,107.2748,107.3067,107.1632,107.1951,50881.0
2015-12-04 15:05:00,134.4,134.68,134.39,134.62,76855.0,107.1871,107.4104,107.1791,107.3625,76855.0
2015-12-04 15:10:00,134.62,134.63,134.43,134.43,59330.0,107.3625,107.3705,107.211,107.211,59330.0
2015-12-04 15:15:00,134.45,134.51,134.37,134.39,43623.0,107.227,107.2748,107.1632,107.1791,43623.0
2015-12-04 15:20:00,134.4,134.45,134.32,134.32,50741.0,107.1871,107.227,107.1233,107.1233,50741.0
2015-12-04 15:25:00,134.31,134.5,134.25,134.47,49495.0,107.1153,107.2668,107.0675,107.2429,49495.0
2015-12-04 15:30:00,134.47,134.5,134.16,134.29,58574.0,107.2429,107.2668,106.9957,107.0994,58574.0
2015-12-04 15:35:00,134.28,134.32,134.21,134.28,39097.0,107.0914,107.1233,107.0356,107.0914,39097.0
2015-12-04 15:40:00,134.26,134.53,134.23,134.5,77847.0,107.0754,107.2908,107.0515,107.2668,77847.0
2015-12-04 15:45:00,134.51,134.54,134.34,134.41,73017.0,107.2748,107.2987,107.1392,107.1951,73017.0
2015-12-04 15:50:00,134.43,134.55,134.39,134.45,88968.0,107.211,107.3067,107.1791,107.227,88968.0
2015-12-04 15:55:00,134.46,134.53,134.4,134.5,220891.0,107.2349,107.2908,107.1871,107.2668,220891.0
2015-12-07 09:30:00,134.0,134.56,133.81,134.11,211580.0,106.8681,107.3147,106.7165,106.9558,211580.0
2015-12-07 09:35:00,134.18,134.79,134.02,134.42,68224.0,107.0116,107.4981,106.884,107.203,68224.0
2015-12-07 09:40:00,134.4,134.71,134.32,134.63,89401.0,107.1871,107.4343,107.1233,107.3705,89401.0
2015-12-07 09:45:00,134.63,134.7,134.2,134.27,64356.0,107.3705,107.4263,107.0276,107.0834,64356.0
2015-12-07 09:50:00,134.27,134.37,134.05,134.32,63334.0,107.0834,107.1632,106.9079,107.1233,63334.0
2015-12-07 09:55:00,134.29,134.36,134.13,134.18,52984.0,107.0994,107.1552,106.9717,107.0116,52984.0
2015-12-07 10:00:00,134.17,134.31,134.07,134.17,54430.0,107.0036,107.1153,106.9239,107.0036,54430.0
2015-12-07 10:05:00,134.19,134.2,133.89,134.07,48372.0,107.0196,107.0276,106.7803,106.9239,48372.0
2015-12-07 10:10:00,134.06,134.24,134.05,134.18,37211.0,106.9159,107.0595,106.9079,107.0116,37211.0
2015-12-07 10:15:00,134.15,134.49,134.13,134.46,39642.0,106.9877,107.2589,106.9717,107.2349,39642.0
2015-12-07 10:20:00,134.45,134.45,134.13,134.28,41372.0,107.227,107.227,106.9717,107.0914,41372.0
2015-12-07 10:25:00,134.27,134.47,134.19,134.32,50201.0,107.0834,107.2429,107.0196,107.1233,50201.0
2015-12-07 10:30:00,134.33,134.33,133.82,133.84,46854.0,107.1313,107.1313,106.7245,106.7405,46854.0
2015-12-07 10:35:00,133.85,134.13,133.78,134.04,79266.0,106.7484,106.9717,106.6926,106.9,79266.0
2015-12-07 10:40:00,134.03,134.09,133.97,133.98,63066.0,106.892,106.9398,106.8441,106.8521,63066.0
2015-12-07 10:45:00,133.97,134.04,133.77,133.84,59638.0,106.8441,106.9,106.6846,106.7405,59638.0
2015-12-07 10:50:00,133.82,133.82,133.64,133.72,50950.0,106.7245,106.7245,106.581,106.6448,50950.0
2015-12-07 10:55:00,133.66,133.76,133.51,133.74,41446.0,106.5969,106.6767,106.4773,106.6607,41446.0
2015-12-07 11:00:00,133.71,133.76,133.6,133.63,51187.0,106.6368,106.6767,106.5491,106.573,51187.0
2015-12-07 11:05:00,133.63,133.83,133.58,133.82,32273.0,106.573,106.7325,106.5331,106.7245,32273.0
2015-12-07 11:10:00,133.8,133.86,133.66,133.68,32493.0,106.7086,106.7564,106.5969,106.6129,32493.0
2015-12-07 11:15:00,133.68,133.71,133.54,133.68,41338.0,106.6129,106.6368,106.5012,106.6129,41338.0
2015-12-07 11:20:00,133.69,133.71,133.42,133.42,40488.0,106.6208,106.6368,106.4055,106.4055,40488.0
2015-12-07 11:25:00,133.42,133.43,133.18,133.23,41118.0,106.4055,106.4135,106.2141,106.254,41118.0
2015-12-07 11:30:00,133.22,133.53,133.21,133.45,39232.0,106.246,106.4932,106.238,106.4294,39232.0
2015-12-07 11:35:00,133.46,133.58,133.33,133.52,31885.0,106.4374,106.5331,106.3337,106.4853,31885.0
2015-12-07 11:40:00,133.53,133.57,133.45,133.49,35931.0,106.4932,106.5251,106.4294,106.4613,35931.0
2015-12-07 11:45:00,133.48,133.49,133.33,133.45,41695.0,106.4534,106.4613,106.3337,106.4294,41695.0
2015-12-07 11:50:00,133.45,133.74,133.43,133.7,36761.0,106.4294,106.6607,106.4135,106.6288,36761.0
2015-12-07 11:55:00,133.67,133.93,133.65,133.88,50659.0,106.6049,106.8122,106.5889,106.7724,50659.0
2015-12-07 12:00:00,133.86,133.87,133.73,133.83,33156.0,106.7564,106.7644,106.6527,106.7325,33156.0
2015-12-07 12:05:00,133.83,133.85,133.55,133.55,30055.0,106.7325,106.7484,106.5092,106.5092,30055.0
2015-12-07 12:10:00,133.55,133.79,133.51,133.72,34166.0,106.5092,106.7006,106.4773,106.6448,34166.0
2015-12-07 12:15:00,133.72,133.93,133.71,133.87,30244.0,106.6448,106.8122,106.6368,106.7644,30244.0
2015-12-07 12:20:00,133.86,133.9,133.75,133.88,21101.0,106.7564,106.7883,106.6687,106.7724,21101.0
2015-12-07 12:25:00,133.87,133.92,133.81,133.83,20037.0,106.7644,106.8043,106.7165,106.7325,20037.0
2015-12-07 12:30:00,133.86,133.86,133.69,133.72,18501.0,106.7564,106.7564,106.6208,106.6448,18501.0
2015-12-07 12:35:00,133.7,133.74,133.64,133.69,20900.0,106.6288,106.6607,106.581,106.6208,20900.0
2015-12-07 12:40:00,133.69,133.69,133.43,133.43,19022.0,106.6208,106.6208,106.4135,106.4135,19022.0
2015-12-07 12:45:00,133.44,133.56,133.41,133.48,32914.0,106.4215,106.5172,106.3975,106.4534,32914.0
2015-12-07 12:50:00,133.46,133.56,133.43,133.47,15476.0,106.4374,106.5172,106.4135,106.4454,15476.0
2015-12-07 12:55:00,133.46,133.46,133.33,133.42,25058.0,106.4374,106.4374,106.3337,106.4055,25058.0
2015-12-07 13:00:00,133.42,133.45,133.29,133.3,16335.0,106.4055,106.4294,106.3018,106.3098,16335.0
2015-12-07 13:05:00,133.3,133.7,133.28,133.66,26036.0,106.3098,106.6288,106.2939,106.5969,26036.0
2015-12-07 13:10:00,133.67,133.79,133.52,133.52,22736.0,106.6049,106.7006,106.4853,106.4853,22736.0
2015-12-07 13:15:00,133.54,133.76,133.52,133.72,21991.0,106.5012,106.6767,106.4853,106.6448,21991.0
2015-12-07 13:20:00,133.7,133.7,133.58,133.61,49839.0,106.6288,106.6288,106.5331,106.557,49839.0
2015-12-07 13:25:00,133.62,133.86,133.55,133.83,24059.0,106.565,106.7564,106.5092,106.7325,24059.0
2015-12-07 13:30:00,133.83,133.91,133.73,133.77,21575.0,106.7325,106.7963,106.6527,106.6846,21575.0
2015-12-07 13:35:00,133.77,133.84,133.74,133.76,17623.0,106.6846,106.7405,106.6607,106.6767,17623.0
2015-12-07 13:40:00,133.73,133.73,133.5,133.58,22482.0,106.6527,106.6527,106.4693,106.5331,22482.0
2015-12-07 13:45:00,133.59,133.63,133.54,133.59,13863.0,106.5411,106.573,106.5012,106.5411,13863.0
2015-12-07 13:50:00,133.53,133.65,133.53,133.58,17177.0,106.4932,106.5889,106.4932,106.5331,17177.0
2015-12-07 13:55:00,133.59,133.87,133.52,133.87,21698.0,106.5411,106.7644,106.4853,106.7644,21698.0
2015-12-07 14:00:00,133.84,133.95,133.71,133.95,31370.0,106.7405,106.8282,106.6368,106.8282,31370.0
2015-12-07 14:05:00,133.94,134.11,133.94,134.06,37524.0,106.8202,106.9558,106.8202,106.9159,37524.0
2015-12-07 14:10:00,134.04,134.07,133.91,133.93,24701.0,106.9,106.9239,106.7963,106.8122,24701.0
2015-12-07 14:15:00,133.91,133.99,133.89,133.98,23906.0,106.7963,106.8601,106.7803,106.8521,23906.0
2015-12-07 14:20:00,133.97,134.05,133.9,133.93,33555.0,106.8441,106.9079,106.7883,106.8122,33555.0
2015-12-07 14:25:00,133.93,134.11,133.92,134.07,29626.0,106.8122,106.9558,106.8043,106.9239,29626.0
2015-12-07 14:30:00,134.1,134.18,133.79,133.86,40211.0,106.9478,107.0116,106.7006,106.7564,40211.0
2015-12-07 14:35:00,133.86,134.04,133.83,133.98,32381.0,106.7564,106.9,106.7325,106.8521,32381.0
2015-12-07 14:40:00,133.98,133.98,133.72,133.75,42514.0,106.8521,106.8521,106.6448,106.6687,42514.0
2015-12-07 14:45:00,133.77,133.81,133.73,133.8,33517.0,106.6846,106.7165,106.6527,106.7086,33517.0
2015-12-07 14:50:00,133.8,133.88,133.77,133.88,48661.0,106.7086,106.7724,106.6846,106.7724,48661.0
2015-12-07 14:55:00,133.88,133.9,133.64,133.65,39550.0,106.7724,106.7883,106.581,106.5889,39550.0
2015-12-07 15:00:00,133.65,133.65,133.46,133.47,57117.0,106.5889,106.5889,106.4374,106.4454,57117.0
2015-12-07 15:05:00,133.48,133.51,133.36,133.48,58039.0,106.4534,106.4773,106.3577,106.4534,58039.0
2015-12-07 15:10:00,133.47,133.48,133.34,133.41,56908.0,106.4454,106.4534,106.3417,106.3975,56908.0
2015-12-07 15:15:00,133.44,133.66,133.35,133.66,40540.0,106.4215,106.5969,106.3497,106.5969,40540.0
2015-12-07 15:20:00,133.64,133.83,133.63,133.78,43056.0,106.581,106.7325,106.573,106.6926,43056.0
2015-12-07 15:25:00,133.78,133.86,133.73,133.82,48228.0,106.6926,106.7564,106.6527,106.7245,48228.0
2015-12-07 15:30:00,133.82,133.9,133.77,133.79,48900.0,106.7245,106.7883,106.6846,106.7006,48900.0
2015-12-07 15:35:00,133.79,133.85,133.72,133.83,39787.0,106.7006,106.7484,106.6448,106.7325,39787.0
2015-12-07 15:40:00,133.82,133.95,133.81,133.93,49249.0,106.7245,106.8282,106.7165,106.8122,49249.0
2015-12-07 15:45:00,133.94,134.18,133.94,134.15,92135.0,106.8202,107.0116,106.8202,106.9877,92135.0
2015-12-07 15:50:00,134.15,134.16,133.97,134.12,81337.0,106.9877,106.9957,106.8441,106.9638,81337.0
2015-12-07 15:55:00,134.11,134.12,133.83,133.95,156997.0,106.9558,106.9638,106.7325,106.8282,156997.0
2015-12-08 09:30:00,132.71,133.0,132.41,132.94,168697.0,105.8393,106.0705,105.6,106.0227,168697.0
2015-12-08 09:35:00,132.94,133.07,132.62,133.04,55452.0,106.0227,106.1264,105.7675,106.1024,55452.0
2015-12-08 09:40:00,133.07,133.9,132.91,133.83,95965.0,106.1264,106.7883,105.9988,106.7325,95965.0
2015-12-08 09:45:00,133.82,134.36,133.53,134.05,82717.0,106.7245,107.1552,106.4932,106.9079,82717.0
2015-12-08 09:50:00,134.01,134.01,133.54,133.8,48191.0,106.876,106.876,106.5012,106.7086,48191.0
2015-12-08 09:55:00,133.81,133.86,133.49,133.52,51520.0,106.7165,106.7564,106.4613,106.4853,51520.0
2015-12-08 10:00:00,133.54,133.86,133.45,133.8,55936.0,106.5012,106.7564,106.4294,106.7086,55936.0
2015-12-08 10:05:00,133.81,133.92,133.71,133.82,41735.0,106.7165,106.8043,106.6368,106.7245,41735.0
2015-12-08 10:10:00,133.81,133.95,133.66,133.81,50300.0,106.7165,106.8282,106.5969,106.7165,50300.0
2015-12-08 10:15:00,133.82,133.83,133.42,133.43,32645.0,106.7245,106.7325,106.4055,106.4135,32645.0
2015-12-08 10:20:00,133.43,133.44,133.16,133.4,66851.0,106.4135,106.4215,106.1982,106.3896,66851.0
2015-12-08 10:25:00,133.38,133.43,133.24,133.31,81025.0,106.3736,106.4135,106.262,106.3178,81025.0
2015-12-08 10:30:00,133.31,133.83,133.18,133.79,60933.0,106.3178,106.7325,106.2141,106.7006,60933.0
2015-12-08 10:35:00,133.79,133.82,133.59,133.66,55933.0,106.7006,106.7245,106.5411,106.5969,55933.0
2015-12-08 10:40:00,133.6,133.96,133.6,133.89,46101.0,106.5491,106.8362,106.5491,106.7803,46101.0
2015-12-08 10:45:00,133.92,133.96,133.65,133.8,31647.0,106.8043,106.8362,106.5889,106.7086,31647.0
2015-12-08 10:50:00,133.8,133.87,133.7,133.72,31583.0,106.7086,106.7644,106.6288,106.6448,31583.0
2015-12-08 10:55:00,133.75,133.91,133.69,133.88,42764.0,106.6687,106.7963,106.6208,106.7724,42764.0
2015-12-08 11:00:00,133.9,134.56,133.9,134.51,101890.0,106.7883,107.3147,106.7883,107.2748,101890.0
2015-12-08 11:05:00,134.51,134.56,134.34,134.44,59852.0,107.2748,107.3147,107.1392,107.219,59852.0
2015-12-08 11:10:00,134.47,134.51,134.38,134.45,35337.0,107.2429,107.2748,107.1711,107.227,35337.0
2015-12-08 11:15:00,134.47,134.51,134.25,134.44,71159.0,107.2429,107.2748,107.0675,107.219,71159.0
2015-12-08 11:20:00,134.45,134.52,134.27,134.28,36133.0,107.227,107.2828,107.0834,107.0914,36133.0
2015-12-08 11:25:00,134.28,134.33,134.08,134.09,38643.0,107.0914,107.1313,106.9319,106.9398,38643.0
2015-12-08 11:30:00,134.08,134.12,133.88,133.9,47346.0,106.9319,106.9638,106.7724,106.7883,47346.0
2015-12-08 11:35:00,133.9,134.0,133.8,133.9,51907.0,106.7883,106.8681,106.7086,106.7883,51907.0
2015-12-08 11:40:00,133.9,134.01,133.9,134.0,76809.0,106.7883,106.876,106.7883,106.8681,76809.0
2015-12-08 11:45:00,134.0,134.0,133.81,133.86,34051.0,106.8681,106.8681,106.7165,106.7564,34051.0
2015-12-08 11:50:00,133.84,133.85,133.71,133.8,35708.0,106.7405,106.7484,106.6368,106.7086,35708.0
2015-12-08 11:55:00,133.8,133.95,133.69,133.84,34348.0,106.7086,106.8282,106.6208,106.7405,34348.0
2015-12-08 12:00:00,133.82,133.85,133.63,133.65,31543.0,106.7245,106.7484,106.573,106.5889,31543.0
2015-12-08 12:05:00,133.64,133.83,133.61,133.75,19445.0,106.581,106.7325,106.557,106.6687,19445.0
2015-12-08 12:10:00,133.75,133.8,133.61,133.61,26310.0,106.6687,106.7086,106.557,106.557,26310.0
2015-12-08 12:15:00,133.6,133.63,133.42,133.45,32824.0,106.5491,106.573,106.4055,106.4294,32824.0
2015-12-08 12:20:00,133.46,133.65,133.44,133.6,24079.0,106.4374,106.5889,106.4215,106.5491,24079.0
2015-12-08 12:25:00,133.61,133.64,133.49,133.51,25770.0,106.557,106.581,106.4613,106.4773,25770.0
2015-12-08 12:30:00,133.5,133.5,133.36,133.42,24541.0,106.4693,106.4693,106.3577,106.4055,24541.0
2015-12-08 12:35:00,133.42,133.48,133.37,133.41,36379.0,106.4055,106.4534,106.3656,106.3975,36379.0
2015-12-08 12:40:00,133.4,133.46,133.36,133.43,22509.0,106.3896,106.4374,106.3577,106.4135,22509.0
2015-12-08 12:45:00,133.44,133.49,133.27,133.43,27947.0,106.4215,106.4613,106.2859,106.4135,27947.0
2015-12-08 12:50:00,133.42,133.63,133.38,133.59,30504.0,106.4055,106.573,106.3736,106.5411,30504.0
2015-12-08 12:55:00,133.58,133.67,133.5,133.62,31818.0,106.5331,106.6049,106.4693,106.565,31818.0
2015-12-08 13:00:00,133.63,133.84,133.62,133.69,39594.0,106.573,106.7405,106.565,106.6208,39594.0
2015-12-08 13:05:00,133.69,133.78,133.6,133.65,25603.0,106.6208,106.6926,106.5491,106.5889,25603.0
2015-12-08 13:10:00,133.64,133.78,133.61,133.66,35659.0,106.581,106.6926,106.557,106.5969,35659.0
2015-12-08 13:15:00,133.67,133.69,133.52,133.52,25261.0,106.6049,106.6208,106.4853,106.4853,25261.0
2015-12-08 13:20:00,133.52,133.59,133.34,133.36,37603.0,106.4853,106.5411,106.3417,106.3577,37603.0
2015-12-08 13:25:00,133.34,133.5,133.34,133.43,23024.0,106.3417,106.4693,106.3417,106.4135,23024.0
2015-12-08 13:30:00,133.46,133.57,133.44,133.54,21810.0,106.4374,106.5251,106.4215,106.5012,21810.0
2015-12-08 13:35:00,133.55,133.63,133.54,133.56,29071.0,106.5092,106.573,106.5012,106.5172,29071.0
2015-12-08 13:40:00,133.56,133.56,133.35,133.45,33943.0,106.5172,106.5172,106.3497,106.4294,33943.0
2015-12-08 13:45:00,133.44,133.52,133.35,133.41,26441.0,106.4215,106.4853,106.3497,106.3975,26441.0
2015-12-08 13:50:00,133.39,133.65,133.34,133.64,48387.0,106.3816,106.5889,106.3417,106.581,48387.0
2015-12-08 13:55:00,133.65,133.65,133.5,133.58,25833.0,106.5889,106.5889,106.4693,106.5331,25833.0
2015-12-08 14:00:00,133.58,133.96,133.57,133.91,26627.0,106.5331,106.8362,106.5251,106.7963,26627.0
2015-12-08 14:05:00,133.92,134.07,133.91,133.99,38017.0,106.8043,106.9239,106.7963,106.8601,38017.0
2015-12-08 14:10:00,133.99,134.05,133.95,133.96,62980.0,106.8601,106.9079,106.8282,106.8362,62980.0
2015-12-08 14:15:00,133.98,134.02,133.9,133.96,28966.0,106.8521,106.884,106.7883,106.8362,28966.0
2015-12-08 14:20:00,133.95,134.0,133.87,133.89,16601.0,106.8282,106.8681,106.7644,106.7803,16601.0
2015-12-08 14:25:00,133.89,134.05,133.84,134.04,22023.0,106.7803,106.9079,106.7405,106.9,22023.0
2015-12-08 14:30:00,134.03,134.14,133.94,133.94,48900.0,106.892,106.9797,106.8202,106.8202,48900.0
2015-12-08 14:35:00,133.93,134.12,133.93,134.07,18095.0,106.8122,106.9638,106.8122,106.9239,18095.0
2015-12-08 14:40:00,134.06,134.08,133.95,134.04,26574.0,106.9159,106.9319,106.8282,106.9,26574.0
2015-12-08 14:45:00,134.03,134.25,134.03,134.14,31696.0,106.892,107.0675,106.892,106.9797,31696.0
2015-12-08 14:50:00,134.15,134.27,134.09,134.24,22495.0,106.9877,107.0834,106.9398,107.0595,22495.0
2015-12-08 14:55:00,134.25,134.26,134.03,134.05,28822.0,107.0675,107.0754,106.892,106.9079,28822.0
2015-12-08 15:00:00,134.07,134.07,133.82,133.95,32132.0,106.9239,106.9239,106.7245,106.8282,32132.0
2015-12-08 15:05:00,133.96,134.11,133.91,134.09,28092.0,106.8362,106.9558,106.7963,106.9398,28092.0
2015-12-08 15:10:00,134.08,134.09,133.84,133.85,29070.0,106.9319,106.9398,106.7405,106.7484,29070.0
2015-12-08 15:15:00,133.85,133.88,133.78,133.79,28777.0,106.7484,106.7724,106.6926,106.7006,28777.0
2015-12-08 15:20:00,133.76,133.97,133.68,133.97,40030.0,106.6767,106.8441,106.6129,106.8441,40030.0
2015-12-08 15:25:00,133.99,134.0,133.72,133.79,43652.0,106.8601,106.8681,106.6448,106.7006,43652.0
2015-12-08 15:30:00,133.78,134.05,133.62,134.03,38983.0,106.6926,106.9079,106.565,106.892,38983.0
2015-12-08 15:35:00,134.02,134.07,133.87,133.97,48727.0,106.884,106.9239,106.7644,106.8441,48727.0
2015-12-08 15:40:00,133.95,133.98,133.79,133.96,67017.0,106.8282,106.8521,106.7006,106.8362,67017.0
2015-12-08 15:45:00,133.96,134.2,133.91,134.18,103747.0,106.8362,107.0276,106.7963,107.0116,103747.0
2015-12-08 15:50:00,134.18,134.4,134.15,134.28,113858.0,107.0116,107.1871,106.9877,107.0914,113858.0
2015-12-08 15:55:00,134.28,134.29,133.78,133.89,285587.0,107.0914,107.0994,106.6926,106.7803,285587.0
2015-12-09 09:30:00,133.21,133.51,132.66,133.23,134419.0,106.238,106.4773,105.7994,106.254,134419.0
2015-12-09 09:35:00,133.23,133.75,133.2,133.68,64586.0,106.254,106.6687,106.2301,106.6129,64586.0
2015-12-09 09:40:00,133.67,133.77,133.35,133.77,47494.0,106.6049,106.6846,106.3497,106.6846,47494.0
2015-12-09 09:45:00,133.76,134.06,133.74,134.05,69002.0,106.6767,106.9159,106.6607,106.9079,69002.0
2015-12-09 09:50:00,134.06,134.12,133.8,133.83,86007.0,106.9159,106.9638,106.7086,106.7325,86007.0
2015-12-09 09:55:00,133.86,134.18,133.77,133.89,76728.0,106.7564,107.0116,106.6846,106.7803,76728.0
2015-12-09 10:00:00,133.87,134.15,133.87,133.96,39241.0,106.7644,106.9877,106.7644,106.8362,39241.0
2015-12-09 10:05:00,133.98,134.28,133.98,134.21,48420.0,106.8521,107.0914,106.8521,107.0356,48420.0
2015-12-09 10:10:00,134.24,134.72,134.24,134.54,76650.0,107.0595,107.4423,107.0595,107.2987,76650.0
2015-12-09 10:15:00,134.55,134.74,134.46,134.53,38099.0,107.3067,107.4582,107.2349,107.2908,38099.0
2015-12-09 10:20:00,134.54,134.66,134.44,134.49,57018.0,107.2987,107.3944,107.219,107.2589,57018.0
2015-12-09 10:25:00,134.48,134.55,134.36,134.41,31150.0,107.2509,107.3067,107.1552,107.1951,31150.0
2015-12-09 10:30:00,134.4,134.73,134.39,134.7,61040.0,107.1871,107.4503,107.1791,107.4263,61040.0
2015-12-09 10:35:00,134.72,134.78,134.48,134.51,34885.0,107.4423,107.4901,107.2509,107.2748,34885.0
2015-12-09 10:40:00,134.49,134.56,134.36,134.41,49454.0,107.2589,107.3147,107.1552,107.1951,49454.0
2015-12-09 10:45:00,134.43,134.55,134.21,134.22,49237.0,107.211,107.3067,107.0356,107.0435,49237.0
2015-12-09 10:50:00,134.23,134.35,134.15,134.3,50981.0,107.0515,107.1472,106.9877,107.1073,50981.0
2015-12-09 10:55:00,134.3,134.36,134.26,134.36,30291.0,107.1073,107.1552,107.0754,107.1552,30291.0
2015-12-09 11:00:00,134.37,134.39,134.21,134.26,35880.0,107.1632,107.1791,107.0356,107.0754,35880.0
2015-12-09 11:05:00,134.24,134.37,134.09,134.09,31155.0,107.0595,107.1632,106.9398,106.9398,31155.0
2015-12-09 11:10:00,134.12,134.2,134.06,134.18,57456.0,106.9638,107.0276,106.9159,107.0116,57456.0
2015-12-09 11:15:00,134.2,134.2,133.9,133.94,43317.0,107.0276,107.0276,106.7883,106.8202,43317.0
2015-12-09 11:20:00,133.92,134.02,133.85,133.85,30889.0,106.8043,106.884,106.7484,106.7484,30889.0
2015-12-09 11:25:00,133.83,133.83,133.55,133.6,62646.0,106.7325,106.7325,106.5092,106.5491,62646.0
2015-12-09 11:30:00,133.63,133.69,133.41,133.42,48490.0,106.573,106.6208,106.3975,106.4055,48490.0
2015-12-09 11:35:00,133.41,133.47,133.35,133.41,21818.0,106.3975,106.4454,106.3497,106.3975,21818.0
2015-12-09 11:40:00,133.41,133.48,133.14,133.15,41235.0,106.3975,106.4534,106.1822,106.1902,41235.0
2015-12-09 11:45:00,133.12,133.18,132.75,132.91,49167.0,106.1663,106.2141,105.8712,105.9988,49167.0
2015-12-09 11:50:00,132.91,133.11,132.89,133.02,21204.0,105.9988,106.1583,105.9828,106.0865,21204.0
2015-12-09 11:55:00,133.02,133.04,132.78,132.91,36553.0,106.0865,106.1024,105.8951,105.9988,36553.0
2015-12-09 12:00:00,132.93,133.23,132.89,133.12,39957.0,106.0147,106.254,105.9828,106.1663,39957.0
2015-12-09 12:05:00,133.13,133.25,133.05,133.14,23976.0,106.1742,106.2699,106.1104,106.1822,23976.0
2015-12-09 12:10:00,133.13,133.15,132.88,132.89,22434.0,106.1742,106.1902,105.9748,105.9828,22434.0
2015-12-09 12:15:00,132.87,133.02,132.68,132.69,27130.0,105.9669,106.0865,105.8153,105.8233,27130.0
2015-12-09 12:20:00,132.69,132.69,132.43,132.6,47514.0,105.8233,105.8233,105.616,105.7515,47514.0
2015-12-09 12:25:00,132.6,132.62,132.28,132.35,43060.0,105.7515,105.7675,105.4963,105.5522,43060.0
2015-12-09 12:30:00,132.32,132.37,132.16,132.25,38144.0,105.5282,105.5681,105.4006,105.4724,38144.0
2015-12-09 12:35:00,132.25,132.32,132.0,132.03,44693.0,105.4724,105.5282,105.273,105.297,44693.0
2015-12-09 12:40:00,132.03,132.18,131.82,132.16,61267.0,105.297,105.4166,105.1295,105.4006,61267.0
2015-12-09 12:45:00,132.16,132.32,132.06,132.31,30355.0,105.4006,105.5282,105.3209,105.5203,30355.0
2015-12-09 12:50:00,132.3,132.34,132.01,132.02,38562.0,105.5123,105.5442,105.281,105.289,38562.0
2015-12-09 12:55:00,132.03,132.03,131.84,131.93,54669.0,105.297,105.297,105.1454,105.2172,54669.0
2015-12-09 13:00:00,131.91,132.31,131.84,132.1,41237.0,105.2012,105.5203,105.1454,105.3528,41237.0
2015-12-09 13:05:00,132.05,132.05,131.55,131.92,83796.0,105.3129,105.3129,104.9141,105.2092,83796.0
2015-12-09 13:10:00,131.92,132.12,131.86,132.03,30258.0,105.2092,105.3687,105.1614,105.297,30258.0
2015-12-09 13:15:00,132.01,132.16,131.88,131.96,44694.0,105.281,105.4006,105.1773,105.2411,44694.0
2015-12-09 13:20:00,131.98,132.09,131.84,132.08,53355.0,105.2571,105.3448,105.1454,105.3368,53355.0
2015-12-09 13:25:00,132.07,132.07,131.74,131.9,44586.0,105.3289,105.3289,105.0657,105.1933,44586.0
2015-12-09 13:30:00,131.9,131.91,131.66,131.86,28539.0,105.1933,105.2012,105.0019,105.1614,28539.0
2015-12-09 13:35:00,131.88,131.93,131.73,131.86,99215.0,105.1773,105.2172,105.0577,105.1614,99215.0
2015-12-09 13:40:00,131.86,131.99,131.69,131.72,38932.0,105.1614,105.265,105.0258,105.0497,38932.0
2015-12-09 13:45:00,131.7,131.92,131.63,131.9,29096.0,105.0338,105.2092,104.9779,105.1933,29096.0
2015-12-09 13:50:00,131.9,132.08,131.9,132.02,31181.0,105.1933,105.3368,105.1933,105.289,31181.0
2015-12-09 13:55:00,132.01,132.06,131.79,131.84,53632.0,105.281,105.3209,105.1055,105.1454,53632.0
2015-12-09 14:00:00,131.79,131.86,131.7,131.81,44431.0,105.1055,105.1614,105.0338,105.1215,44431.0
2015-12-09 14:05:00,131.8,131.93,131.77,131.81,37483.0,105.1135,105.2172,105.0896,105.1215,37483.0
2015-12-09 14:10:00,131.82,131.92,131.78,131.9,26124.0,105.1295,105.2092,105.0976,105.1933,26124.0
2015-12-09 14:15:00,131.9,131.92,131.77,131.79,26406.0,105.1933,105.2092,105.0896,105.1055,26406.0
2015-12-09 14:20:00,131.77,131.77,131.63,131.68,26422.0,105.0896,105.0896,104.9779,105.0178,26422.0
2015-12-09 14:25:00,131.7,131.77,131.65,131.73,30037.0,105.0338,105.0896,104.9939,105.0577,30037.0
2015-12-09 14:30:00,131.71,131.79,131.66,131.66,34068.0,105.0417,105.1055,105.0019,105.0019,34068.0
2015-12-09 14:35:00,131.65,131.82,131.61,131.82,30906.0,104.9939,105.1295,104.962,105.1295,30906.0
2015-12-09 14:40:00,131.8,131.82,131.7,131.81,41996.0,105.1135,105.1295,105.0338,105.1215,41996.0
2015-12-09 14:45:00,131.81,131.81,131.57,131.69,31306.0,105.1215,105.1215,104.9301,105.0258,31306.0
2015-12-09 14:50:00,131.71,131.73,131.54,131.67,31817.0,105.0417,105.0577,104.9062,105.0098,31817.0
2015-12-09 14:55:00,131.67,131.74,131.54,131.58,43317.0,105.0098,105.0657,104.9062,104.9381,43317.0
2015-12-09 15:00:00,131.57,131.91,131.51,131.89,51782.0,104.9301,105.2012,104.8822,105.1853,51782.0
2015-12-09 15:05:00,131.9,131.9,131.7,131.84,52009.0,105.1933,105.1933,105.0338,105.1454,52009.0
2015-12-09 15:10:00,131.84,131.9,131.76,131.81,52473.0,105.1454,105.1933,105.0816,105.1215,52473.0
2015-12-09 15:15:00,131.82,131.85,131.68,131.68,62178.0,105.1295,105.1534,105.0178,105.0178,62178.0
2015-12-09 15:20:00,131.69,132.06,131.69,132.03,73149.0,105.0258,105.3209,105.0258,105.297,73149.0
2015-12-09 15:25:00,132.03,132.17,131.94,132.0,58928.0,105.297,105.4086,105.2252,105.273,58928.0
2015-12-09 15:30:00,132.02,132.29,132.0,132.08,90646.0,105.289,105.5043,105.273,105.3368,90646.0
2015-12-09 15:35:00,132.09,132.26,132.03,132.12,76896.0,105.3448,105.4804,105.297,105.3687,76896.0
2015-12-09 15:40:00,132.12,132.18,132.02,132.04,64448.0,105.3687,105.4166,105.289,105.3049,64448.0
2015-12-09 15:45:00,132.03,132.1,131.81,131.81,78552.0,105.297,105.3528,105.1215,105.1215,78552.0
2015-12-09 15:50:00,131.81,131.96,131.78,131.94,88005.0,105.1215,105.2411,105.0976,105.2252,88005.0
2015-12-09 15:55:00,131.94,132.02,131.82,131.93,233536.0,105.2252,105.289,105.1295,105.2172,233536.0
2015-12-10 09:30:00,131.96,132.16,131.8,131.87,135058.0,105.2411,105.4006,105.1135,105.1693,135058.0
2015-12-10 09:35:00,131.87,132.38,131.84,132.24,104387.0,105.1693,105.5761,105.1454,105.4644,104387.0
2015-12-10 09:40:00,132.26,132.76,132.24,132.52,83482.0,105.4804,105.8791,105.4644,105.6877,83482.0
2015-12-10 09:45:00,132.53,132.92,132.43,132.7,79219.0,105.6957,106.0067,105.616,105.8313,79219.0
2015-12-10 09:50:00,132.68,132.92,132.63,132.86,55242.0,105.8153,106.0067,105.7755,105.9589,55242.0
2015-12-10 09:55:00,132.81,132.87,132.44,132.45,63454.0,105.919,105.9669,105.6239,105.6319,63454.0
2015-12-10 10:00:00,132.47,132.66,132.47,132.51,28202.0,105.6479,105.7994,105.6479,105.6798,28202.0
2015-12-10 10:05:00,132.52,132.65,132.44,132.47,40164.0,105.6877,105.7914,105.6239,105.6479,40164.0
2015-12-10 10:10:00,132.46,132.52,132.2,132.45,28919.0,105.6399,105.6877,105.4325,105.6319,28919.0
2015-12-10 10:15:00,132.43,132.75,132.33,132.72,29081.0,105.616,105.8712,105.5362,105.8472,29081.0
2015-12-10 10:20:00,132.74,133.1,132.73,133.05,36453.0,105.8632,106.1503,105.8552,106.1104,36453.0
2015-12-10 10:25:00,133.05,133.18,132.95,132.98,44076.0,106.1104,106.2141,106.0307,106.0546,44076.0
2015-12-10 10:30:00,133.0,133.1,132.79,132.83,40584.0,106.0705,106.1503,105.9031,105.935,40584.0
2015-12-10 10:35:00,132.84,133.22,132.82,133.16,41735.0,105.9429,106.246,105.927,106.1982,41735.0
2015-12-10 10:40:00,133.18,133.59,133.16,133.5,68724.0,106.2141,106.5411,106.1982,106.4693,68724.0
2015-12-10 10:45:00,133.51,133.58,133.23,133.27,55523.0,106.4773,106.5331,106.254,106.2859,55523.0
2015-12-10 10:50:00,133.28,133.29,133.02,133.08,27624.0,106.2939,106.3018,106.0865,106.1343,27624.0
2015-12-10 10:55:00,133.06,133.14,132.92,132.92,32935.0,106.1184,106.1822,106.0067,106.0067,32935.0
2015-12-10 11:00:00,132.91,133.06,132.88,133.05,46854.0,105.9988,106.1184,105.9748,106.1104,46854.0
2015-12-10 11:05:00,133.04,133.09,132.86,132.94,15348.0,106.1024,106.1423,105.9589,106.0227,15348.0
2015-12-10 11:10:00,132.94,133.09,132.88,133.05,20599.0,106.0227,106.1423,105.9748,106.1104,20599.0
2015-12-10 11:15:00,133.02,133.3,133.02,133.23,20912.0,106.0865,106.3098,106.0865,106.254,20912.0
2015-12-10 11:20:00,133.25,133.35,133.24,133.24,25697.0,106.2699,106.3497,106.262,106.262,25697.0
2015-12-10 11:25:00,133.24,133.38,133.2,133.27,15129.0,106.262,106.3736,106.2301,106.2859,15129.0
2015-12-10 11:30:00,133.26,133.28,133.07,133.09,28749.0,106.2779,106.2939,106.1264,106.1423,28749.0
2015-12-10 11:35:00,133.1,133.19,133.0,133.05,26397.0,106.1503,106.2221,106.0705,106.1104,26397.0
2015-12-10 11:40:00,133.06,133.09,132.92,132.92,22315.0,106.1184,106.1423,106.0067,106.0067,22315.0
2015-12-10 11:45:00,132.9,133.12,132.89,133.08,26284.0,105.9908,106.1663,105.9828,106.1343,26284.0
2015-12-10 11:50:00,133.08,133.12,132.99,133.01,19133.0,106.1343,106.1663,106.0626,106.0785,19133.0
2015-12-10 11:55:00,133.02,133.21,132.96,133.16,22934.0,106.0865,106.238,106.0386,106.1982,22934.0
2015-12-10 12:00:00,133.17,133.24,133.01,133.19,36857.0,106.2061,106.262,106.0785,106.2221,36857.0
2015-12-10 12:05:00,133.2,133.25,133.07,133.09,25123.0,106.2301,106.2699,106.1264,106.1423,25123.0
2015-12-10 12:10:00,133.07,133.07,132.73,132.73,32511.0,106.1264,106.1264,105.8552,105.8552,32511.0
2015-12-10 12:15:00,132.75,132.8,132.67,132.71,28620.0,105.8712,105.911,105.8074,105.8393,28620.0
2015-12-10 12:20:00,132.72,132.86,132.69,132.78,17609.0,105.8472,105.9589,105.8233,105.8951,17609.0
2015-12-10 12:25:00,132.78,132.96,132.78,132.91,29195.0,105.8951,106.0386,105.8951,105.9988,29195.0
2015-12-10 12:30:00,132.94,132.95,132.75,132.87,23374.0,106.0227,106.0307,105.8712,105.9669,23374.0
2015-12-10 12:35:00,132.9,133.0,132.74,132.8,36091.0,105.9908,106.0705,105.8632,105.911,36091.0
2015-12-10 12:40:00,132.81,132.96,132.73,132.95,23138.0,105.919,106.0386,105.8552,106.0307,23138.0
2015-12-10 12:45:00,132.98,133.07,132.89,133.03,18263.0,106.0546,106.1264,105.9828,106.0945,18263.0
2015-12-10 12:50:00,133.02,133.18,133.01,133.17,18196.0,106.0865,106.2141,106.0785,106.2061,18196.0
2015-12-10 12:55:00,133.18,133.42,133.18,133.34,30439.0,106.2141,106.4055,106.2141,106.3417,30439.0
2015-12-10 13:00:00,133.36,133.43,133.3,133.36,23279.0,106.3577,106.4135,106.3098,106.3577,23279.0
2015-12-10 13:05:00,133.34,133.38,133.27,133.38,21029.0,106.3417,106.3736,106.2859,106.3736,21029.0
2015-12-10 13:10:00,133.36,133.4,133.23,133.34,20621.0,106.3577,106.3896,106.254,106.3417,20621.0
2015-12-10 13:15:00,133.36,133.41,133.3,133.31,27816.0,106.3577,106.3975,106.3098,106.3178,27816.0
2015-12-10 13:20:00,133.32,133.45,133.26,133.26,31491.0,106.3258,106.4294,106.2779,106.2779,31491.0
2015-12-10 13:25:00,133.25,133.33,133.21,133.27,25685.0,106.2699,106.3337,106.238,106.2859,25685.0
2015-12-10 13:30:00,133.26,133.43,133.23,133.28,23852.0,106.2779,106.4135,106.254,106.2939,23852.0
2015-12-10 13:35:00,133.3,133.49,133.25,133.44,25504.0,106.3098,106.4613,106.2699,106.4215,25504.0
2015-12-10 13:40:00,133.44,133.44,133.24,133.37,24491.0,106.4215,106.4215,106.262,106.3656,24491.0
2015-12-10 13:45:00,133.37,133.45,133.32,133.41,32182.0,106.3656,106.4294,106.3258,106.3975,32182.0
2015-12-10 13:50:00,133.43,133.45,133.27,133.31,30054.0,106.4135,106.4294,106.2859,106.3178,30054.0
2015-12-10 13:55:00,133.32,133.37,133.18,133.18,30067.0,106.3258,106.3656,106.2141,106.2141,30067.0
2015-12-10 14:00:00,133.18,133.33,133.11,133.33,47754.0,106.2141,106.3337,106.1583,106.3337,47754.0
2015-12-10 14:05:00,133.32,133.39,133.27,133.29,32532.0,106.3258,106.3816,106.2859,106.3018,32532.0
2015-12-10 14:10:00,133.32,133.32,133.09,133.11,23425.0,106.3258,106.3258,106.1423,106.1583,23425.0
2015-12-10 14:15:00,133.12,133.29,133.11,133.26,23545.0,106.1663,106.3018,106.1583,106.2779,23545.0
2015-12-10 14:20:00,133.25,133.34,133.2,133.28,25974.0,106.2699,106.3417,106.2301,106.2939,25974.0
2015-12-10 14:25:00,133.31,133.52,133.29,133.5,58312.0,106.3178,106.4853,106.3018,106.4693,58312.0
2015-12-10 14:30:00,133.52,133.54,133.38,133.44,40019.0,106.4853,106.5012,106.3736,106.4215,40019.0
2015-12-10 14:35:00,133.46,133.49,133.29,133.37,41917.0,106.4374,106.4613,106.3018,106.3656,41917.0
2015-12-10 14:40:00,133.39,133.56,133.39,133.47,42121.0,106.3816,106.5172,106.3816,106.4454,42121.0
2015-12-10 14:45:00,133.49,133.54,133.44,133.48,23310.0,106.4613,106.5012,106.4215,106.4534,23310.0
2015-12-10 14:50:00,133.47,133.48,133.26,133.31,27589.0,106.4454,106.4534,106.2779,106.3178,27589.0
2015-12-10 14:55:00,133.31,133.37,133.2,133.35,29913.0,106.3178,106.3656,106.2301,106.3497,29913.0
2015-12-10 15:00:00,133.36,133.39,133.05,133.14,39901.0,106.3577,106.3816,106.1104,106.1822,39901.0
2015-12-10 15:05:00,133.15,133.15,132.89,132.9,32999.0,106.1902,106.1902,105.9828,105.9908,32999.0
2015-12-10 15:10:00,132.91,132.91,132.71,132.73,51076.0,105.9988,105.9988,105.8393,105.8552,51076.0
2015-12-10 15:15:00,132.72,132.88,132.63,132.67,55246.0,105.8472,105.9748,105.7755,105.8074,55246.0
2015-12-10 15:20:00,132.68,132.72,132.54,132.69,41353.0,105.8153,105.8472,105.7037,105.8233,41353.0
2015-12-10 15:25:00,132.67,132.75,132.52,132.74,43014.0,105.8074,105.8712,105.6877,105.8632,43014.0
2015-12-10 15:30:00,132.73,132.74,132.58,132.72,42871.0,105.8552,105.8632,105.7356,105.8472,42871.0
2015-12-10 15:35:00,132.72,132.78,132.64,132.69,48508.0,105.8472,105.8951,105.7834,105.8233,48508.0
2015-12-10 15:40:00,132.7,132.87,132.7,132.72,46021.0,105.8313,105.9669,105.8313,105.8472,46021.0
2015-12-10 15:45:00,132.71,132.79,132.54,132.65,63549.0,105.8393,105.9031,105.7037,105.7914,63549.0
2015-12-10 15:50:00,132.65,132.71,132.43,132.5,74733.0,105.7914,105.8393,105.616,105.6718,74733.0
2015-12-10 15:55:00,132.5,132.71,132.46,132.57,197297.0,105.6718,105.8393,105.6399,105.7276,197297.0
2015-12-11 09:30:00,131.09,131.97,130.82,131.65,103139.0,104.5473,105.2491,104.3319,104.9939,103139.0
2015-12-11 09:35:00,131.75,131.93,131.38,131.65,93001.0,105.0736,105.2172,104.7786,104.9939,93001.0
2015-12-11 09:40:00,131.6,131.9,131.47,131.62,52655.0,104.954,105.1933,104.8503,104.97,52655.0
2015-12-11 09:45:00,131.63,131.64,131.03,131.14,50866.0,104.9779,104.9859,104.4994,104.5872,50866.0
2015-12-11 09:50:00,131.1,131.18,130.88,131.11,68991.0,104.5553,104.6191,104.3798,104.5632,68991.0
2015-12-11 09:55:00,131.18,131.55,131.18,131.42,38547.0,104.6191,104.9141,104.6191,104.8105,38547.0
2015-12-11 10:00:00,131.35,131.9,131.12,131.86,63414.0,104.7546,105.1933,104.5712,105.1614,63414.0
2015-12-11 10:05:00,131.85,132.08,131.63,131.73,55808.0,105.1534,105.3368,104.9779,105.0577,55808.0
2015-12-11 10:10:00,131.75,132.08,131.72,132.08,45284.0,105.0736,105.3368,105.0497,105.3368,45284.0
2015-12-11 10:15:00,132.11,132.19,131.86,131.97,32582.0,105.3608,105.4246,105.1614,105.2491,32582.0
2015-12-11 10:20:00,131.97,131.99,131.8,131.99,40920.0,105.2491,105.265,105.1135,105.265,40920.0
2015-12-11 10:25:00,131.97,132.06,131.89,131.93,44703.0,105.2491,105.3209,105.1853,105.2172,44703.0
2015-12-11 10:30:00,131.92,132.09,131.7,131.77,66923.0,105.2092,105.3448,105.0338,105.0896,66923.0
2015-12-11 10:35:00,131.75,131.81,131.56,131.67,37524.0,105.0736,105.1215,104.9221,105.0098,37524.0
2015-12-11 10:40:00,131.62,131.71,131.44,131.49,23991.0,104.97,105.0417,104.8264,104.8663,23991.0
2015-12-11 10:45:00,131.49,131.58,131.34,131.41,27504.0,104.8663,104.9381,104.7467,104.8025,27504.0
2015-12-11 10:50:00,131.41,131.42,131.23,131.41,28378.0,104.8025,104.8105,104.6589,104.8025,28378.0
2015-12-11 10:55:00,131.39,131.4,131.23,131.32,36542.0,104.7865,104.7945,104.6589,104.7307,36542.0
2015-12-11 11:00:00,131.3,131.51,131.23,131.27,45554.0,104.7148,104.8822,104.6589,104.6908,45554.0
2015-12-11 11:05:00,131.26,131.63,131.25,131.56,46770.0,104.6829,104.9779,104.6749,104.9221,46770.0
2015-12-11 11:10:00,131.55,131.56,131.3,131.54,31551.0,104.9141,104.9221,104.7148,104.9062,31551.0
2015-12-11 11:15:00,131.51,131.64,131.4,131.58,27145.0,104.8822,104.9859,104.7945,104.9381,27145.0
2015-12-11 11:20:00,131.58,131.8,131.52,131.64,28512.0,104.9381,105.1135,104.8902,104.9859,28512.0
2015-12-11 11:25:00,131.66,131.7,131.3,131.39,28743.0,105.0019,105.0338,104.7148,104.7865,28743.0
2015-12-11 11:30:00,131.39,131.42,131.11,131.13,25908.0,104.7865,104.8105,104.5632,104.5792,25908.0
2015-12-11 11:35:00,131.11,131.19,130.93,131.12,42816.0,104.5632,104.627,104.4197,104.5712,42816.0
2015-12-11 11:40:00,131.15,131.33,131.15,131.25,35949.0,104.5951,104.7387,104.5951,104.6749,35949.0
2015-12-11 11:45:00,131.23,131.34,131.18,131.2,20691.0,104.6589,104.7467,104.6191,104.635,20691.0
2015-12-11 11:50:00,131.2,131.22,131.04,131.14,22113.0,104.635,104.651,104.5074,104.5872,22113.0
2015-12-11 11:55:00,131.12,131.16,130.85,130.91,34763.0,104.5712,104.6031,104.3559,104.4037,34763.0
2015-12-11 12:00:00,130.92,131.05,130.86,131.0,29944.0,104.4117,104.5154,104.3638,104.4755,29944.0
2015-12-11 12:05:00,131.02,131.02,130.82,130.82,38732.0,104.4915,104.4915,104.3319,104.3319,38732.0
2015-12-11 12:10:00,130.82,130.93,130.8,130.87,35345.0,104.3319,104.4197,104.316,104.3718,35345.0
2015-12-11 12:15:00,130.84,130.84,130.56,130.69,48357.0,104.3479,104.3479,104.1246,104.2283,48357.0
2015-12-11 12:20:00,130.71,130.76,130.56,130.64,44472.0,104.2442,104.2841,104.1246,104.1884,44472.0
2015-12-11 12:25:00,130.62,130.75,130.57,130.71,46067.0,104.1724,104.2761,104.1326,104.2442,46067.0
2015-12-11 12:30:00,130.73,130.88,130.62,130.83,20862.0,104.2602,104.3798,104.1724,104.3399,20862.0
2015-12-11 12:35:00,130.84,130.89,130.78,130.79,32243.0,104.3479,104.3878,104.3,104.308,32243.0
2015-12-11 12:40:00,130.76,130.88,130.7,130.88,24173.0,104.2841,104.3798,104.2362,104.3798,24173.0
2015-12-11 12:45:00,130.88,130.88,130.69,130.75,17405.0,104.3798,104.3798,104.2283,104.2761,17405.0
2015-12-11 12:50:00,130.78,130.82,130.6,130.78,37433.0,104.3,104.3319,104.1565,104.3,37433.0
2015-12-11 12:55:00,130.78,130.96,130.78,130.96,40628.0,104.3,104.4436,104.3,104.4436,40628.0
2015-12-11 13:00:00,130.99,131.16,130.88,131.0,41979.0,104.4675,104.6031,104.3798,104.4755,41979.0
2015-12-11 13:05:00,131.01,131.1,130.97,131.01,31507.0,104.4835,104.5553,104.4516,104.4835,31507.0
2015-12-11 13:10:00,131.0,131.06,130.95,131.02,25603.0,104.4755,104.5234,104.4356,104.4915,25603.0
2015-12-11 13:15:00,131.02,131.16,130.87,131.11,34702.0,104.4915,104.6031,104.3718,104.5632,34702.0
2015-12-11 13:20:00,131.1,131.11,130.9,130.9,21633.0,104.5553,104.5632,104.3957,104.3957,21633.0
2015-12-11 13:25:00,130.87,130.93,130.72,130.73,30920.0,104.3718,104.4197,104.2522,104.2602,30920.0
2015-12-11 13:30:00,130.71,130.86,130.67,130.78,38143.0,104.2442,104.3638,104.2123,104.3,38143.0
2015-12-11 13:35:00,130.78,130.89,130.76,130.85,28782.0,104.3,104.3878,104.2841,104.3559,28782.0
2015-12-11 13:40:00,130.84,130.87,130.68,130.78,44923.0,104.3479,104.3718,104.2203,104.3,44923.0
2015-12-11 13:45:00,130.8,130.9,130.71,130.77,33477.0,104.316,104.3957,104.2442,104.2921,33477.0
2015-12-11 13:50:00,130.74,130.95,130.74,130.87,32925.0,104.2681,104.4356,104.2681,104.3718,32925.0
2015-12-11 13:55:00,130.84,130.9,130.74,130.81,28630.0,104.3479,104.3957,104.2681,104.324,28630.0
2015-12-11 14:00:00,130.81,131.01,130.81,130.92,32329.0,104.324,104.4835,104.324,104.4117,32329.0
2015-12-11 14:05:00,130.89,130.92,130.81,130.9,35241.0,104.3878,104.4117,104.324,104.3957,35241.0
2015-12-11 14:10:00,130.91,130.96,130.83,130.96,42817.0,104.4037,104.4436,104.3399,104.4436,42817.0
2015-12-11 14:15:00,130.96,131.11,130.92,130.97,43270.0,104.4436,104.5632,104.4117,104.4516,43270.0
2015-12-11 14:20:00,130.97,130.98,130.74,130.78,36082.0,104.4516,104.4596,104.2681,104.3,36082.0
2015-12-11 14:25:00,130.78,130.79,130.69,130.73,23365.0,104.3,104.308,104.2283,104.2602,23365.0
2015-12-11 14:30:00,130.74,130.82,130.68,130.78,24144.0,104.2681,104.3319,104.2203,104.3,24144.0
2015-12-11 14:35:00,130.79,130.94,130.79,130.94,27036.0,104.308,104.4277,104.308,104.4277,27036.0
2015-12-11 14:40:00,130.91,130.95,130.75,130.87,39002.0,104.4037,104.4356,104.2761,104.3718,39002.0
2015-12-11 14:45:00,130.88,130.89,130.75,130.78,30416.0,104.3798,104.3878,104.2761,104.3,30416.0
2015-12-11 14:50:00,130.79,130.9,130.72,130.85,47195.0,104.308,104.3957,104.2522,104.3559,47195.0
2015-12-11 14:55:00,130.84,130.84,130.75,130.8,31044.0,104.3479,104.3479,104.2761,104.316,31044.0
2015-12-11 15:00:00,130.78,130.9,130.75,130.75,38187.0,104.3,104.3957,104.2761,104.2761,38187.0
2015-12-11 15:05:00,130.76,130.8,130.5,130.53,138751.0,104.2841,104.316,104.0767,104.1007,138751.0
2015-12-11 15:10:00,130.53,130.75,130.48,130.54,60080.0,104.1007,104.2761,104.0608,104.1086,60080.0
2015-12-11 15:15:00,130.54,130.6,130.46,130.47,141943.0,104.1086,104.1565,104.0448,104.0528,141943.0
2015-12-11 15:20:00,130.48,130.53,130.31,130.37,158575.0,104.0608,104.1007,103.9252,103.9731,158575.0
2015-12-11 15:25:00,130.35,130.66,130.35,130.61,80083.0,103.9571,104.2043,103.9571,104.1645,80083.0
2015-12-11 15:30:00,130.6,130.69,130.5,130.62,106599.0,104.1565,104.2283,104.0767,104.1724,106599.0
2015-12-11 15:35:00,130.6,130.67,130.47,130.51,102881.0,104.1565,104.2123,104.0528,104.0847,102881.0
2015-12-11 15:40:00,130.5,130.59,130.41,130.5,171553.0,104.0767,104.1485,104.005,104.0767,171553.0
2015-12-11 15:45:00,130.51,130.59,130.46,130.54,115565.0,104.0847,104.1485,104.0448,104.1086,115565.0
2015-12-11 15:50:00,130.54,130.67,130.43,130.44,105445.0,104.1086,104.2123,104.0209,104.0289,105445.0
2015-12-11 15:55:00,130.43,130.52,130.31,130.45,268207.0,104.0209,104.0927,103.9252,104.0369,268207.0
2015-12-14 09:30:00,131.09,131.38,130.77,131.1,167723.0,104.5473,104.7786,104.2921,104.5553,167723.0
2015-12-14 09:35:00,131.09,131.43,131.01,131.18,94058.0,104.5473,104.8184,104.4835,104.6191,94058.0
2015-12-14 09:40:00,131.18,131.18,130.8,131.07,138875.0,104.6191,104.6191,104.316,104.5313,138875.0
2015-12-14 09:45:00,131.06,131.36,131.05,131.35,127581.0,104.5234,104.7626,104.5154,104.7546,127581.0
2015-12-14 09:50:00,131.35,131.59,131.11,131.2,187515.0,104.7546,104.946,104.5632,104.635,187515.0
2015-12-14 09:55:00,131.22,131.24,130.96,130.98,55139.0,104.651,104.6669,104.4436,104.4596,55139.0
2015-12-14 10:00:00,130.98,131.43,130.93,131.4,50378.0,104.4596,104.8184,104.4197,104.7945,50378.0
2015-12-14 10:05:00,131.49,131.79,131.36,131.59,93168.0,104.8663,105.1055,104.7626,104.946,93168.0
2015-12-14 10:10:00,131.6,131.73,130.71,130.8,110637.0,104.954,105.0577,104.2442,104.316,110637.0
2015-12-14 10:15:00,130.78,132.1,130.78,131.27,126527.0,104.3,105.3528,104.3,104.6908,126527.0
2015-12-14 10:20:00,131.27,131.32,131.1,131.17,48603.0,104.6908,104.7307,104.5553,104.6111,48603.0
2015-12-14 10:25:00,131.13,131.15,130.84,130.88,58900.0,104.5792,104.5951,104.3479,104.3798,58900.0
2015-12-14 10:30:00,130.85,131.13,130.82,131.1,70548.0,104.3559,104.5792,104.3319,104.5553,70548.0
2015-12-14 10:35:00,131.11,131.29,130.97,131.26,55547.0,104.5632,104.7068,104.4516,104.6829,55547.0
2015-12-14 10:40:00,131.29,131.5,131.2,131.47,50985.0,104.7068,104.8743,104.635,104.8503,50985.0
2015-12-14 10:45:00,131.47,131.53,131.24,131.24,58092.0,104.8503,104.8982,104.6669,104.6669,58092.0
2015-12-14 10:50:00,131.23,131.41,131.2,131.27,40873.0,104.6589,104.8025,104.635,104.6908,40873.0
2015-12-14 10:55:00,131.25,131.55,131.23,131.5,134380.0,104.6749,104.9141,104.6589,104.8743,134380.0
2015-12-14 11:00:00,131.52,131.62,131.26,131.41,39198.0,104.8902,104.97,104.6829,104.8025,39198.0
2015-12-14 11:05:00,131.43,131.7,131.26,131.26,35425.0,104.8184,105.0338,104.6829,104.6829,35425.0
2015-12-14 11:10:00,131.25,131.4,131.03,131.27,54508.0,104.6749,104.7945,104.4994,104.6908,54508.0
2015-12-14 11:15:00,131.22,131.35,130.92,131.12,39306.0,104.651,104.7546,104.4117,104.5712,39306.0
2015-12-14 11:20:00,131.14,131.35,131.14,131.31,36917.0,104.5872,104.7546,104.5872,104.7227,36917.0
2015-12-14 11:25:00,131.26,131.3,131.0,131.13,34972.0,104.6829,104.7148,104.4755,104.5792,34972.0
2015-12-14 11:30:00,131.1,131.1,130.83,130.95,31554.0,104.5553,104.5553,104.3399,104.4356,31554.0
2015-12-14 11:35:00,130.97,131.05,130.71,130.94,32886.0,104.4516,104.5154,104.2442,104.4277,32886.0
2015-12-14 11:40:00,130.96,131.28,130.87,131.2,37404.0,104.4436,104.6988,104.3718,104.635,37404.0
2015-12-14 11:45:00,131.22,131.25,130.99,131.08,23327.0,104.651,104.6749,104.4675,104.5393,23327.0
2015-12-14 11:50:00,131.09,131.45,131.08,131.45,32287.0,104.5473,104.8344,104.5393,104.8344,32287.0
2015-12-14 11:55:00,131.45,131.76,131.43,131.66,38430.0,104.8344,105.0816,104.8184,105.0019,38430.0
2015-12-14 12:00:00,131.66,131.76,131.62,131.68,40533.0,105.0019,105.0816,104.97,105.0178,40533.0
2015-12-14 12:05:00,131.68,131.84,131.58,131.8,66960.0,105.0178,105.1454,104.9381,105.1135,66960.0
2015-12-14 12:10:00,131.8,131.85,131.63,131.71,43558.0,105.1135,105.1534,104.9779,105.0417,43558.0
2015-12-14 12:15:00,131.7,131.91,131.61,131.79,48199.0,105.0338,105.2012,104.962,105.1055,48199.0
2015-12-14 12:20:00,131.78,131.86,131.57,131.86,39904.0,105.0976,105.1614,104.9301,105.1614,39904.0
2015-12-14 12:25:00,131.84,131.9,131.62,131.74,53565.0,105.1454,105.1933,104.97,105.0657,53565.0
2015-12-14 12:30:00,131.77,131.81,131.57,131.63,44451.0,105.0896,105.1215,104.9301,104.9779,44451.0
2015-12-14 12:35:00,131.64,131.65,131.52,131.55,38383.0,104.9859,104.9939,104.8902,104.9141,38383.0
2015-12-14 12:40:00,131.58,131.58,131.28,131.31,31853.0,104.9381,104.9381,104.6988,104.7227,31853.0
2015-12-14 12:45:00,131.32,131.57,131.31,131.32,39458.0,104.7307,104.9301,104.7227,104.7307,39458.0
2015-12-14 12:50:00,131.33,131.71,131.31,131.7,33994.0,104.7387,105.0417,104.7227,105.0338,33994.0
2015-12-14 12:55:00,131.7,132.01,131.7,131.92,43898.0,105.0338,105.281,105.0338,105.2092,43898.0
2015-12-14 13:00:00,131.89,131.96,131.7,131.74,47096.0,105.1853,105.2411,105.0338,105.0657,47096.0
2015-12-14 13:05:00,131.77,131.82,131.65,131.65,26126.0,105.0896,105.1295,104.9939,104.9939,26126.0
2015-12-14 13:10:00,131.67,131.8,131.59,131.6,39895.0,105.0098,105.1135,104.946,104.954,39895.0
2015-12-14 13:15:00,131.61,131.62,131.35,131.46,72187.0,104.962,104.97,104.7546,104.8424,72187.0
2015-12-14 13:20:00,131.45,131.54,131.3,131.33,38613.0,104.8344,104.9062,104.7148,104.7387,38613.0
2015-12-14 13:25:00,131.33,131.45,131.25,131.28,50792.0,104.7387,104.8344,104.6749,104.6988,50792.0
2015-12-14 13:30:00,131.28,131.38,131.16,131.2,47822.0,104.6988,104.7786,104.6031,104.635,47822.0
2015-12-14 13:35:00,131.18,131.22,131.03,131.05,31788.0,104.6191,104.651,104.4994,104.5154,31788.0
2015-12-14 13:40:00,131.02,131.08,130.89,131.03,22732.0,104.4915,104.5393,104.3878,104.4994,22732.0
2015-12-14 13:45:00,131.0,131.22,130.97,131.17,25336.0,104.4755,104.651,104.4516,104.6111,25336.0
2015-12-14 13:50:00,131.16,131.26,131.08,131.22,21845.0,104.6031,104.6829,104.5393,104.651,21845.0
2015-12-14 13:55:00,131.21,131.32,131.18,131.32,32894.0,104.643,104.7307,104.6191,104.7307,32894.0
2015-12-14 14:00:00,131.33,131.36,131.07,131.1,35074.0,104.7387,104.7626,104.5313,104.5553,35074.0
2015-12-14 14:05:00,131.13,131.42,131.09,131.25,105949.0,104.5792,104.8105,104.5473,104.6749,105949.0
2015-12-14 14:10:00,131.26,131.42,131.14,131.18,46982.0,104.6829,104.8105,104.5872,104.6191,46982.0
2015-12-14 14:15:00,131.17,131.18,131.02,131.1,48242.0,104.6111,104.6191,104.4915,104.5553,48242.0
2015-12-14 14:20:00,131.11,131.12,130.9,130.99,48432.0,104.5632,104.5712,104.3957,104.4675,48432.0
2015-12-14 14:25:00,130.96,131.1,130.93,131.04,23549.0,104.4436,104.5553,104.4197,104.5074,23549.0
2015-12-14 14:30:00,131.06,131.12,130.94,131.1,25887.0,104.5234,104.5712,104.4277,104.5553,25887.0
2015-12-14 14:35:00,131.12,131.25,131.09,131.24,28622.0,104.5712,104.6749,104.5473,104.6669,28622.0
2015-12-14 14:40:00,131.24,131.37,131.19,131.29,39571.0,104.6669,104.7706,104.627,104.7068,39571.0
2015-12-14 14:45:00,131.29,131.62,131.28,131.61,22917.0,104.7068,104.97,104.6988,104.962,22917.0
2015-12-14 14:50:00,131.6,131.91,131.57,131.86,41028.0,104.954,105.2012,104.9301,105.1614,41028.0
2015-12-14 14:55:00,131.86,131.88,131.66,131.7,50727.0,105.1614,105.1773,105.0019,105.0338,50727.0
2015-12-14 15:00:00,131.69,131.75,131.47,131.57,40786.0,105.0258,105.0736,104.8503,104.9301,40786.0
2015-12-14 15:05:00,131.56,131.64,131.34,131.41,46725.0,104.9221,104.9859,104.7467,104.8025,46725.0
2015-12-14 15:10:00,131.39,131.43,131.25,131.27,41091.0,104.7865,104.8184,104.6749,104.6908,41091.0
2015-12-14 15:15:00,131.25,131.49,131.16,131.44,47867.0,104.6749,104.8663,104.6031,104.8264,47867.0
2015-12-14 15:20:00,131.44,131.56,131.4,131.44,61131.0,104.8264,104.9221,104.7945,104.8264,61131.0
2015-12-14 15:25:00,131.43,131.67,131.38,131.66,43011.0,104.8184,105.0098,104.7786,105.0019,43011.0
2015-12-14 15:30:00,131.65,131.76,131.6,131.68,53322.0,104.9939,105.0816,104.954,105.0178,53322.0
2015-12-14 15:35:00,131.68,131.79,131.61,131.61,78521.0,105.0178,105.1055,104.962,104.962,78521.0
2015-12-14 15:40:00,131.64,131.66,131.4,131.43,68395.0,104.9859,105.0019,104.7945,104.8184,68395.0
2015-12-14 15:45:00,131.44,131.8,131.42,131.76,117788.0,104.8264,105.1135,104.8105,105.0816,117788.0
2015-12-14 15:50:00,131.76,131.95,131.68,131.93,176907.0,105.0816,105.2331,105.0178,105.2172,176907.0
2015-12-14 15:55:00,131.93,132.1,131.83,132.08,320402.0,105.2172,105.3528,105.1374,105.3368,320402.0
2015-12-15 09:30:00,132.62,133.49,132.52,133.35,201637.0,105.7675,106.4613,105.6877,106.3497,201637.0
2015-12-15 09:35:00,133.38,133.38,132.77,132.96,90749.0,106.3736,106.3736,105.8871,106.0386,90749.0
2015-12-15 09:40:00,132.99,133.05,132.78,132.86,95127.0,106.0626,106.1104,105.8951,105.9589,95127.0
2015-12-15 09:45:00,132.88,133.33,132.86,133.14,81992.0,105.9748,106.3337,105.9589,106.1822,81992.0
2015-12-15 09:50:00,133.15,133.34,133.03,133.09,52716.0,106.1902,106.3417,106.0945,106.1423,52716.0
2015-12-15 09:55:00,133.09,133.31,132.88,132.99,51619.0,106.1423,106.3178,105.9748,106.0626,51619.0
2015-12-15 10:00:00,133.01,133.16,132.91,132.97,45503.0,106.0785,106.1982,105.9988,106.0466,45503.0
2015-12-15 10:05:00,132.95,132.99,132.75,132.77,85038.0,106.0307,106.0626,105.8712,105.8871,85038.0
2015-12-15 10:10:00,132.74,132.91,132.69,132.7,47330.0,105.8632,105.9988,105.8233,105.8313,47330.0
2015-12-15 10:15:00,132.71,132.74,132.38,132.51,51198.0,105.8393,105.8632,105.5761,105.6798,51198.0
2015-12-15 10:20:00,132.48,132.58,132.38,132.47,53780.0,105.6558,105.7356,105.5761,105.6479,53780.0
2015-12-15 10:25:00,132.5,132.59,132.34,132.34,39385.0,105.6718,105.7436,105.5442,105.5442,39385.0
2015-12-15 10:30:00,132.33,132.34,132.07,132.09,44321.0,105.5362,105.5442,105.3289,105.3448,44321.0
2015-12-15 10:35:00,132.07,132.11,131.87,131.97,62663.0,105.3289,105.3608,105.1693,105.2491,62663.0
2015-12-15 10:40:00,131.99,132.06,131.9,131.96,64982.0,105.265,105.3209,105.1933,105.2411,64982.0
2015-12-15 10:45:00,131.91,132.05,131.81,132.02,46131.0,105.2012,105.3129,105.1215,105.289,46131.0
2015-12-15 10:50:00,132.03,132.09,131.88,131.93,61032.0,105.297,105.3448,105.1773,105.2172,61032.0
2015-12-15 10:55:00,131.92,131.96,131.86,131.93,39209.0,105.2092,105.2411,105.1614,105.2172,39209.0
2015-12-15 11:00:00,131.91,131.92,131.83,131.87,32955.0,105.2012,105.2092,105.1374,105.1693,32955.0
2015-12-15 11:05:00,131.88,131.94,131.76,131.8,36943.0,105.1773,105.2252,105.0816,105.1135,36943.0
2015-12-15 11:10:00,131.8,131.82,131.64,131.68,42913.0,105.1135,105.1295,104.9859,105.0178,42913.0
2015-12-15 11:15:00,131.66,131.92,131.65,131.79,40111.0,105.0019,105.2092,104.9939,105.1055,40111.0
2015-12-15 11:20:00,131.8,131.82,131.62,131.79,27817.0,105.1135,105.1295,104.97,105.1055,27817.0
2015-12-15 11:25:00,131.78,131.87,131.62,131.62,42577.0,105.0976,105.1693,104.97,104.97,42577.0
2015-12-15 11:30:00,131.65,131.73,131.39,131.46,49931.0,104.9939,105.0577,104.7865,104.8424,49931.0
2015-12-15 11:35:00,131.46,131.61,131.39,131.61,36441.0,104.8424,104.962,104.7865,104.962,36441.0
2015-12-15 11:40:00,131.59,131.67,131.4,131.43,42738.0,104.946,105.0098,104.7945,104.8184,42738.0
2015-12-15 11:45:00,131.42,131.62,131.41,131.43,36518.0,104.8105,104.97,104.8025,104.8184,36518.0
2015-12-15 11:50:00,131.43,131.56,131.42,131.55,30431.0,104.8184,104.9221,104.8105,104.9141,30431.0
2015-12-15 11:55:00,131.55,131.62,131.5,131.55,20483.0,104.9141,104.97,104.8743,104.9141,20483.0
2015-12-15 12:00:00,131.59,131.74,131.53,131.68,33502.0,104.946,105.0657,104.8982,105.0178,33502.0
2015-12-15 12:05:00,131.71,131.93,131.66,131.85,26171.0,105.0417,105.2172,105.0019,105.1534,26171.0
2015-12-15 12:10:00,131.84,131.86,131.7,131.79,28923.0,105.1454,105.1614,105.0338,105.1055,28923.0
2015-12-15 12:15:00,131.79,131.79,131.53,131.54,44982.0,105.1055,105.1055,104.8982,104.9062,44982.0
2015-12-15 12:20:00,131.55,131.81,131.52,131.67,30896.0,104.9141,105.1215,104.8902,105.0098,30896.0
2015-12-15 12:25:00,131.67,131.75,131.62,131.71,30282.0,105.0098,105.0736,104.97,105.0417,30282.0
2015-12-15 12:30:00,131.69,132.03,131.69,132.0,42996.0,105.0258,105.297,105.0258,105.273,42996.0
2015-12-15 12:35:00,132.0,132.28,132.0,132.28,47908.0,105.273,105.4963,105.273,105.4963,47908.0
2015-12-15 12:40:00,132.25,132.3,132.05,132.12,35141.0,105.4724,105.5123,105.3129,105.3687,35141.0
2015-12-15 12:45:00,132.14,132.16,131.99,132.02,26068.0,105.3847,105.4006,105.265,105.289,26068.0
2015-12-15 12:50:00,132.04,132.07,131.95,132.02,26753.0,105.3049,105.3289,105.2331,105.289,26753.0
2015-12-15 12:55:00,132.04,132.13,131.98,132.05,26613.0,105.3049,105.3767,105.2571,105.3129,26613.0
2015-12-15 13:00:00,132.08,132.11,131.92,131.95,28587.0,105.3368,105.3608,105.2092,105.2331,28587.0
2015-12-15 13:05:00,131.94,131.94,131.78,131.8,28096.0,105.2252,105.2252,105.0976,105.1135,28096.0
2015-12-15 13:10:00,131.83,131.83,131.6,131.63,44733.0,105.1374,105.1374,104.954,104.9779,44733.0
2015-12-15 13:15:00,131.61,131.64,131.42,131.46,64082.0,104.962,104.9859,104.8105,104.8424,64082.0
2015-12-15 13:20:00,131.46,131.57,131.46,131.52,24766.0,104.8424,104.9301,104.8424,104.8902,24766.0
2015-12-15 13:25:00,131.55,131.63,131.44,131.47,24090.0,104.9141,104.9779,104.8264,104.8503,24090.0
2015-12-15 13:30:00,131.48,131.54,131.44,131.45,26574.0,104.8583,104.9062,104.8264,104.8344,26574.0
2015-12-15 13:35:00,131.46,131.5,131.35,131.46,35502.0,104.8424,104.8743,104.7546,104.8424,35502.0
2015-12-15 13:40:00,131.45,131.52,131.32,131.38,48490.0,104.8344,104.8902,104.7307,104.7786,48490.0
2015-12-15 13:45:00,131.38,131.55,131.35,131.54,28968.0,104.7786,104.9141,104.7546,104.9062,28968.0
2015-12-15 13:50:00,131.55,131.61,131.41,131.47,39512.0,104.9141,104.962,104.8025,104.8503,39512.0
2015-12-15 13:55:00,131.5,131.65,131.49,131.57,55627.0,104.8743,104.9939,104.8663,104.9301,55627.0
2015-12-15 14:00:00,131.58,131.69,131.48,131.67,30497.0,104.9381,105.0258,104.8583,105.0098,30497.0
2015-12-15 14:05:00,131.67,131.74,131.55,131.61,40872.0,105.0098,105.0657,104.9141,104.962,40872.0
2015-12-15 14:10:00,131.61,131.67,131.53,131.66,26805.0,104.962,105.0098,104.8982,105.0019,26805.0
2015-12-15 14:15:00,131.64,131.82,131.62,131.76,30181.0,104.9859,105.1295,104.97,105.0816,30181.0
2015-12-15 14:20:00,131.76,131.96,131.75,131.81,47898.0,105.0816,105.2411,105.0736,105.1215,47898.0
2015-12-15 14:25:00,131.81,131.83,131.56,131.59,56862.0,105.1215,105.1374,104.9221,104.946,56862.0
2015-12-15 14:30:00,131.62,131.81,131.61,131.76,30070.0,104.97,105.1215,104.962,105.0816,30070.0
2015-12-15 14:35:00,131.75,131.82,131.69,131.71,29943.0,105.0736,105.1295,105.0258,105.0417,29943.0
2015-12-15 14:40:00,131.73,131.76,131.59,131.64,44751.0,105.0577,105.0816,104.946,104.9859,44751.0
2015-12-15 14:45:00,131.62,131.7,131.45,131.48,35311.0,104.97,105.0338,104.8344,104.8583,35311.0
2015-12-15 14:50:00,131.49,131.57,131.45,131.57,46510.0,104.8663,104.9301,104.8344,104.9301,46510.0
2015-12-15 14:55:00,131.57,131.57,131.4,131.47,38309.0,104.9301,104.9301,104.7945,104.8503,38309.0
2015-12-15 15:00:00,131.48,131.57,131.46,131.49,47001.0,104.8583,104.9301,104.8424,104.8663,47001.0
2015-12-15 15:05:00,131.5,131.57,131.47,131.52,39759.0,104.8743,104.9301,104.8503,104.8902,39759.0
2015-12-15 15:10:00,131.52,131.54,131.38,131.41,76404.0,104.8902,104.9062,104.7786,104.8025,76404.0
2015-12-15 15:15:00,131.42,131.46,131.27,131.44,67255.0,104.8105,104.8424,104.6908,104.8264,67255.0
2015-12-15 15:20:00,131.41,131.52,131.4,131.42,54608.0,104.8025,104.8902,104.7945,104.8105,54608.0
2015-12-15 15:25:00,131.43,131.52,131.41,131.44,40248.0,104.8184,104.8902,104.8025,104.8264,40248.0
2015-12-15 15:30:00,131.41,131.42,131.21,131.26,53557.0,104.8025,104.8105,104.643,104.6829,53557.0
2015-12-15 15:35:00,131.27,131.47,131.19,131.42,51791.0,104.6908,104.8503,104.627,104.8105,51791.0
2015-12-15 15:40:00,131.42,131.49,131.35,131.47,58645.0,104.8105,104.8663,104.7546,104.8503,58645.0
2015-12-15 15:45:00,131.47,131.56,131.34,131.45,80101.0,104.8503,104.9221,104.7467,104.8344,80101.0
2015-12-15 15:50:00,131.44,131.47,131.32,131.39,94421.0,104.8264,104.8503,104.7307,104.7865,94421.0
2015-12-15 15:55:00,131.38,131.42,131.28,131.32,213117.0,104.7786,104.8105,104.6988,104.7307,213117.0
2015-12-16 09:30:00,132.17,132.55,132.0,132.0,104475.0,105.4086,105.7117,105.273,105.273,104475.0
2015-12-16 09:35:00,132.0,132.6,131.9,132.32,85581.0,105.273,105.7515,105.1933,105.5282,85581.0
2015-12-16 09:40:00,132.32,132.37,132.06,132.13,89867.0,105.5282,105.5681,105.3209,105.3767,89867.0
2015-12-16 09:45:00,132.19,132.19,131.46,131.46,90262.0,105.4246,105.4246,104.8424,104.8424,90262.0
2015-12-16 09:50:00,131.42,132.04,131.42,132.04,76157.0,104.8105,105.3049,104.8105,105.3049,76157.0
2015-12-16 09:55:00,132.05,132.4,131.99,132.3,30937.0,105.3129,105.592,105.265,105.5123,30937.0
2015-12-16 10:00:00,132.24,132.31,131.88,131.99,27317.0,105.4644,105.5203,105.1773,105.265,27317.0
2015-12-16 10:05:00,132.0,132.04,131.67,131.7,32892.0,105.273,105.3049,105.0098,105.0338,32892.0
2015-12-16 10:10:00,131.7,131.82,131.54,131.76,47664.0,105.0338,105.1295,104.9062,105.0816,47664.0
2015-12-16 10:15:00,131.7,131.75,131.52,131.67,38150.0,105.0338,105.0736,104.8902,105.0098,38150.0
2015-12-16 10:20:00,131.66,131.85,131.66,131.74,26605.0,105.0019,105.1534,105.0019,105.0657,26605.0
2015-12-16 10:25:00,131.75,131.77,131.55,131.57,33172.0,105.0736,105.0896,104.9141,104.9301,33172.0
2015-12-16 10:30:00,131.58,131.71,131.44,131.61,61100.0,104.9381,105.0417,104.8264,104.962,61100.0
2015-12-16 10:35:00,131.63,131.63,131.38,131.49,39537.0,104.9779,104.9779,104.7786,104.8663,39537.0
2015-12-16 10:40:00,131.5,131.53,131.36,131.41,33579.0,104.8743,104.8982,104.7626,104.8025,33579.0
2015-12-16 10:45:00,131.45,131.62,131.28,131.62,32768.0,104.8344,104.97,104.6988,104.97,32768.0
2015-12-16 10:50:00,131.58,131.59,131.32,131.33,29975.0,104.9381,104.946,104.7307,104.7387,29975.0
2015-12-16 10:55:00,131.35,131.36,131.25,131.28,24605.0,104.7546,104.7626,104.6749,104.6988,24605.0
2015-12-16 11:00:00,131.26,131.32,131.13,131.15,40550.0,104.6829,104.7307,104.5792,104.5951,40550.0
2015-12-16 11:05:00,131.16,131.35,131.16,131.26,24970.0,104.6031,104.7546,104.6031,104.6829,24970.0
2015-12-16 11:10:00,131.22,131.44,131.21,131.39,33017.0,104.651,104.8264,104.643,104.7865,33017.0
2015-12-16 11:15:00,131.42,131.49,131.27,131.38,25866.0,104.8105,104.8663,104.6908,104.7786,25866.0
2015-12-16 11:20:00,131.39,131.43,131.28,131.33,33786.0,104.7865,104.8184,104.6988,104.7387,33786.0
2015-12-16 11:25:00,131.33,131.51,131.33,131.46,16507.0,104.7387,104.8822,104.7387,104.8424,16507.0
2015-12-16 11:30:00,131.46,131.61,131.42,131.56,41621.0,104.8424,104.962,104.8105,104.9221,41621.0
2015-12-16 11:35:00,131.56,131.67,131.52,131.57,32811.0,104.9221,105.0098,104.8902,104.9301,32811.0
2015-12-16 11:40:00,131.59,131.59,131.38,131.38,20199.0,104.946,104.946,104.7786,104.7786,20199.0
2015-12-16 11:45:00,131.38,131.5,131.38,131.48,13938.0,104.7786,104.8743,104.7786,104.8583,13938.0
2015-12-16 11:50:00,131.48,131.51,131.32,131.4,25543.0,104.8583,104.8822,104.7307,104.7945,25543.0
2015-12-16 11:55:00,131.41,131.47,131.36,131.41,24260.0,104.8025,104.8503,104.7626,104.8025,24260.0
2015-12-16 12:00:00,131.44,131.69,131.44,131.61,21536.0,104.8264,105.0258,104.8264,104.962,21536.0
2015-12-16 12:05:00,131.58,131.6,131.45,131.56,21855.0,104.9381,104.954,104.8344,104.9221,21855.0
2015-12-16 12:10:00,131.56,131.64,131.53,131.58,16697.0,104.9221,104.9859,104.8982,104.9381,16697.0
2015-12-16 12:15:00,131.59,131.64,131.43,131.44,13457.0,104.946,104.9859,104.8184,104.8264,13457.0
2015-12-16 12:20:00,131.44,131.57,131.42,131.53,17506.0,104.8264,104.9301,104.8105,104.8982,17506.0
2015-12-16 12:25:00,131.51,131.6,131.47,131.58,13743.0,104.8822,104.954,104.8503,104.9381,13743.0
2015-12-16 12:30:00,131.56,131.74,131.53,131.74,19079.0,104.9221,105.0657,104.8982,105.0657,19079.0
2015-12-16 12:35:00,131.73,131.76,131.67,131.69,14925.0,105.0577,105.0816,105.0098,105.0258,14925.0
2015-12-16 12:40:00,131.69,131.7,131.57,131.64,11958.0,105.0258,105.0338,104.9301,104.9859,11958.0
2015-12-16 12:45:00,131.6,131.71,131.57,131.61,28238.0,104.954,105.0417,104.9301,104.962,28238.0
2015-12-16 12:50:00,131.59,131.64,131.41,131.41,17786.0,104.946,104.9859,104.8025,104.8025,17786.0
2015-12-16 12:55:00,131.41,131.44,131.31,131.33,20012.0,104.8025,104.8264,104.7227,104.7387,20012.0
2015-12-16 13:00:00,131.36,131.39,131.24,131.39,20040.0,104.7626,104.7865,104.6669,104.7865,20040.0
2015-12-16 13:05:00,131.38,131.5,131.33,131.44,18402.0,104.7786,104.8743,104.7387,104.8264,18402.0
2015-12-16 13:10:00,131.43,131.44,131.35,131.37,14812.0,104.8184,104.8264,104.7546,104.7706,14812.0
2015-12-16 13:15:00,131.37,131.44,131.35,131.37,15473.0,104.7706,104.8264,104.7546,104.7706,15473.0
2015-12-16 13:20:00,131.41,131.55,131.39,131.54,21064.0,104.8025,104.9141,104.7865,104.9062,21064.0
2015-12-16 13:25:00,131.54,131.58,131.47,131.53,18300.0,104.9062,104.9381,104.8503,104.8982,18300.0
2015-12-16 13:30:00,131.53,131.53,131.37,131.4,29618.0,104.8982,104.8982,104.7706,104.7945,29618.0
2015-12-16 13:35:00,131.4,131.56,131.4,131.45,16065.0,104.7945,104.9221,104.7945,104.8344,16065.0
2015-12-16 13:40:00,131.48,131.55,131.34,131.38,71335.0,104.8583,104.9141,104.7467,104.7786,71335.0
2015-12-16 13:45:00,131.41,131.65,131.4,131.64,29596.0,104.8025,104.9939,104.7945,104.9859,29596.0
2015-12-16 13:50:00,131.66,131.77,131.45,131.49,42811.0,105.0019,105.0896,104.8344,104.8663,42811.0
2015-12-16 13:55:00,131.47,131.7,131.3,131.6,58387.0,104.8503,105.0338,104.7148,104.954,58387.0
2015-12-16 14:00:00,131.56,131.75,130.36,131.31,93214.0,104.9221,105.0736,103.9651,104.7227,93214.0
2015-12-16 14:05:00,131.24,131.98,131.22,131.83,67483.0,104.6669,105.2571,104.651,105.1374,67483.0
2015-12-16 14:10:00,131.83,131.91,131.39,131.69,72874.0,105.1374,105.2012,104.7865,105.0258,72874.0
2015-12-16 14:15:00,131.73,131.92,131.55,131.75,60087.0,105.0577,105.2092,104.9141,105.0736,60087.0
2015-12-16 14:20:00,131.7,131.93,131.64,131.89,56298.0,105.0338,105.2172,104.9859,105.1853,56298.0
2015-12-16 14:25:00,131.88,131.96,131.72,131.92,66540.0,105.1773,105.2411,105.0497,105.2092,66540.0
2015-12-16 14:30:00,131.88,132.08,131.66,131.98,67927.0,105.1773,105.3368,105.0019,105.2571,67927.0
2015-12-16 14:35:00,132.0,132.25,131.95,132.09,42956.0,105.273,105.4724,105.2331,105.3448,42956.0
2015-12-16 14:40:00,132.12,132.33,131.98,132.27,42654.0,105.3687,105.5362,105.2571,105.4884,42654.0
2015-12-16 14:45:00,132.28,132.52,132.17,132.38,70862.0,105.4963,105.6877,105.4086,105.5761,70862.0
2015-12-16 14:50:00,132.39,132.78,132.39,132.68,44758.0,105.5841,105.8951,105.5841,105.8153,44758.0
2015-12-16 14:55:00,132.71,133.05,132.63,132.97,88018.0,105.8393,106.1104,105.7755,106.0466,88018.0
2015-12-16 15:00:00,132.98,133.03,132.76,132.82,67949.0,106.0546,106.0945,105.8791,105.927,67949.0
2015-12-16 15:05:00,132.83,132.89,132.62,132.62,63060.0,105.935,105.9828,105.7675,105.7675,63060.0
2015-12-16 15:10:00,132.67,132.88,132.6,132.76,62678.0,105.8074,105.9748,105.7515,105.8791,62678.0
2015-12-16 15:15:00,132.78,132.94,132.76,132.85,59996.0,105.8951,106.0227,105.8791,105.9509,59996.0
2015-12-16 15:20:00,132.84,133.12,132.84,133.03,68732.0,105.9429,106.1663,105.9429,106.0945,68732.0
2015-12-16 15:25:00,133.03,133.21,132.93,133.11,70107.0,106.0945,106.238,106.0147,106.1583,70107.0
2015-12-16 15:30:00,133.12,133.25,133.03,133.18,65515.0,106.1663,106.2699,106.0945,106.2141,65515.0
2015-12-16 15:35:00,133.15,133.28,133.11,133.19,83394.0,106.1902,106.2939,106.1583,106.2221,83394.0
2015-12-16 15:40:00,133.2,133.26,132.97,132.98,100479.0,106.2301,106.2779,106.0466,106.0546,100479.0
2015-12-16 15:45:00,132.98,133.08,132.9,132.97,108660.0,106.0546,106.1343,105.9908,106.0466,108660.0
2015-12-16 15:50:00,132.97,133.11,132.96,133.01,113067.0,106.0466,106.1583,106.0386,106.0785,113067.0
2015-12-16 15:55:00,133.0,133.05,132.9,132.9,229621.0,106.0705,106.1104,105.9908,105.9908,229621.0
2015-12-17 09:30:00,133.06,133.54,133.01,133.05,119783.0,106.1184,106.5012,106.0785,106.1104,119783.0
2015-12-17 09:35:00,133.06,133.34,132.78,132.96,88967.0,106.1184,106.3417,105.8951,106.0386,88967.0
2015-12-17 09:40:00,133.0,133.36,132.69,132.69,66335.0,106.0705,106.3577,105.8233,105.8233,66335.0
2015-12-17 09:45:00,132.74,132.85,132.49,132.52,63677.0,105.8632,105.9509,105.6638,105.6877,63677.0
2015-12-17 09:50:00,132.52,132.54,132.15,132.22,80971.0,105.6877,105.7037,105.3927,105.4485,80971.0
2015-12-17 09:55:00,132.22,132.42,132.13,132.24,52096.0,105.4485,105.608,105.3767,105.4644,52096.0
2015-12-17 10:00:00,132.19,132.36,132.06,132.31,57545.0,105.4246,105.5601,105.3209,105.5203,57545.0
2015-12-17 10:05:00,132.3,132.46,132.12,132.25,39302.0,105.5123,105.6399,105.3687,105.4724,39302.0
2015-12-17 10:10:00,132.25,132.48,132.1,132.42,35406.0,105.4724,105.6558,105.3528,105.608,35406.0
2015-12-17 10:15:00,132.4,132.5,131.89,131.95,101741.0,105.592,105.6718,105.1853,105.2331,101741.0
2015-12-17 10:20:00,131.97,132.13,131.81,131.83,49753.0,105.2491,105.3767,105.1215,105.1374,49753.0
2015-12-17 10:25:00,131.8,132.24,131.8,132.18,48694.0,105.1135,105.4644,105.1135,105.4166,48694.0
2015-12-17 10:30:00,132.23,132.52,132.17,132.4,47618.0,105.4565,105.6877,105.4086,105.592,47618.0
2015-12-17 10:35:00,132.42,132.46,132.24,132.26,35148.0,105.608,105.6399,105.4644,105.4804,35148.0
2015-12-17 10:40:00,132.26,132.31,131.99,132.03,38600.0,105.4804,105.5203,105.265,105.297,38600.0
2015-12-17 10:45:00,132.0,132.03,131.54,131.54,49701.0,105.273,105.297,104.9062,104.9062,49701.0
2015-12-17 10:50:00,131.57,131.63,131.25,131.57,71553.0,104.9301,104.9779,104.6749,104.9301,71553.0
2015-12-17 10:55:00,131.6,131.78,131.56,131.73,37431.0,104.954,105.0976,104.9221,105.0577,37431.0
2015-12-17 11:00:00,131.72,131.89,131.57,131.65,37067.0,105.0497,105.1853,104.9301,104.9939,37067.0
2015-12-17 11:05:00,131.68,131.73,131.54,131.59,22161.0,105.0178,105.0577,104.9062,104.946,22161.0
2015-12-17 11:10:00,131.59,131.7,131.44,131.46,55013.0,104.946,105.0338,104.8264,104.8424,55013.0
2015-12-17 11:15:00,131.45,131.47,131.13,131.17,28852.0,104.8344,104.8503,104.5792,104.6111,28852.0
2015-12-17 11:20:00,131.19,131.19,130.99,131.04,43260.0,104.627,104.627,104.4675,104.5074,43260.0
2015-12-17 11:25:00,131.05,131.31,131.04,131.27,40408.0,104.5154,104.7227,104.5074,104.6908,40408.0
2015-12-17 11:30:00,131.25,131.27,131.08,131.23,32323.0,104.6749,104.6908,104.5393,104.6589,32323.0
2015-12-17 11:35:00,131.26,131.57,131.22,131.53,42505.0,104.6829,104.9301,104.651,104.8982,42505.0
2015-12-17 11:40:00,131.51,131.62,131.36,131.39,20940.0,104.8822,104.97,104.7626,104.7865,20940.0
2015-12-17 11:45:00,131.39,131.6,131.33,131.58,39955.0,104.7865,104.954,104.7387,104.9381,39955.0
2015-12-17 11:50:00,131.56,131.63,131.45,131.61,27084.0,104.9221,104.9779,104.8344,104.962,27084.0
2015-12-17 11:55:00,131.61,131.61,131.45,131.54,23619.0,104.962,104.962,104.8344,104.9062,23619.0
2015-12-17 12:00:00,131.5,131.56,131.21,131.21,25694.0,104.8743,104.9221,104.643,104.643,25694.0
2015-12-17 12:05:00,131.23,131.44,131.22,131.43,17950.0,104.6589,104.8264,104.651,104.8184,17950.0
2015-12-17 12:10:00,131.46,131.67,131.42,131.65,29661.0,104.8424,105.0098,104.8105,104.9939,29661.0
2015-12-17 12:15:00,131.65,132.0,131.63,132.0,31160.0,104.9939,105.273,104.9779,105.273,31160.0
2015-12-17 12:20:00,132.0,132.01,131.84,131.85,22644.0,105.273,105.281,105.1454,105.1534,22644.0
2015-12-17 12:25:00,131.84,131.91,131.74,131.79,17866.0,105.1454,105.2012,105.0657,105.1055,17866.0
2015-12-17 12:30:00,131.82,131.95,131.74,131.91,17021.0,105.1295,105.2331,105.0657,105.2012,17021.0
2015-12-17 12:35:00,131.89,131.91,131.54,131.61,18831.0,105.1853,105.2012,104.9062,104.962,18831.0
2015-12-17 12:40:00,131.6,131.61,131.4,131.52,24207.0,104.954,104.962,104.7945,104.8902,24207.0
2015-12-17 12:45:00,131.54,131.67,131.43,131.51,26600.0,104.9062,105.0098,104.8184,104.8822,26600.0
2015-12-17 12:50:00,131.5,131.62,131.45,131.57,22025.0,104.8743,104.97,104.8344,104.9301,22025.0
2015-12-17 12:55:00,131.55,131.64,131.39,131.64,25212.0,104.9141,104.9859,104.7865,104.9859,25212.0
2015-12-17 13:00:00,131.64,131.84,131.61,131.82,24983.0,104.9859,105.1454,104.962,105.1295,24983.0
2015-12-17 13:05:00,131.82,131.83,131.7,131.71,22069.0,105.1295,105.1374,105.0338,105.0417,22069.0
2015-12-17 13:10:00,131.7,131.97,131.68,131.95,22010.0,105.0338,105.2491,105.0178,105.2331,22010.0
2015-12-17 13:15:00,131.92,132.01,131.88,131.93,16623.0,105.2092,105.281,105.1773,105.2172,16623.0
2015-12-17 13:20:00,131.94,132.11,131.88,132.1,23466.0,105.2252,105.3608,105.1773,105.3528,23466.0
2015-12-17 13:25:00,132.11,132.11,131.93,131.96,19937.0,105.3608,105.3608,105.2172,105.2411,19937.0
2015-12-17 13:30:00,131.93,132.05,131.92,131.99,23436.0,105.2172,105.3129,105.2092,105.265,23436.0
2015-12-17 13:35:00,131.99,132.01,131.86,132.01,18344.0,105.265,105.281,105.1614,105.281,18344.0
2015-12-17 13:40:00,132.04,132.23,132.03,132.18,19406.0,105.3049,105.4565,105.297,105.4166,19406.0
2015-12-17 13:45:00,132.16,132.3,132.16,132.23,19272.0,105.4006,105.5123,105.4006,105.4565,19272.0
2015-12-17 13:50:00,132.23,132.23,132.04,132.07,17432.0,105.4565,105.4565,105.3049,105.3289,17432.0
2015-12-17 13:55:00,132.07,132.19,131.99,132.13,36925.0,105.3289,105.4246,105.265,105.3767,36925.0
2015-12-17 14:00:00,132.14,132.23,132.0,132.23,22122.0,105.3847,105.4565,105.273,105.4565,22122.0
2015-12-17 14:05:00,132.24,132.27,132.03,132.09,21172.0,105.4644,105.4884,105.297,105.3448,21172.0
2015-12-17 14:10:00,132.1,132.15,132.01,132.14,50608.0,105.3528,105.3927,105.281,105.3847,50608.0
2015-12-17 14:15:00,132.14,132.43,132.11,132.38,31386.0,105.3847,105.616,105.3608,105.5761,31386.0
2015-12-17 14:20:00,132.36,132.38,132.23,132.3,28826.0,105.5601,105.5761,105.4565,105.5123,28826.0
2015-12-17 14:25:00,132.25,132.42,132.14,132.19,27902.0,105.4724,105.608,105.3847,105.4246,27902.0
2015-12-17 14:30:00,132.19,132.2,132.0,132.0,41245.0,105.4246,105.4325,105.273,105.273,41245.0
2015-12-17 14:35:00,131.98,132.01,131.93,132.0,23117.0,105.2571,105.281,105.2172,105.273,23117.0
2015-12-17 14:40:00,131.99,131.99,131.84,131.92,33190.0,105.265,105.265,105.1454,105.2092,33190.0
2015-12-17 14:45:00,131.92,131.97,131.84,131.88,26421.0,105.2092,105.2491,105.1454,105.1773,26421.0
2015-12-17 14:50:00,131.86,131.88,131.78,131.86,29206.0,105.1614,105.1773,105.0976,105.1614,29206.0
2015-12-17 14:55:00,131.86,132.11,131.83,132.1,51556.0,105.1614,105.3608,105.1374,105.3528,51556.0
2015-12-17 15:00:00,132.1,132.13,131.97,132.03,35284.0,105.3528,105.3767,105.2491,105.297,35284.0
2015-12-17 15:05:00,132.03,132.22,131.95,132.16,45222.0,105.297,105.4485,105.2331,105.4006,45222.0
2015-12-17 15:10:00,132.16,132.2,131.96,132.0,47847.0,105.4006,105.4325,105.2411,105.273,47847.0
2015-12-17 15:15:00,131.98,132.07,131.86,131.92,28241.0,105.2571,105.3289,105.1614,105.2092,28241.0
2015-12-17 15:20:00,131.9,131.93,131.75,131.87,42002.0,105.1933,105.2172,105.0736,105.1693,42002.0
2015-12-17 15:25:00,131.88,132.05,131.82,131.89,38625.0,105.1773,105.3129,105.1295,105.1853,38625.0
2015-12-17 15:30:00,131.91,132.1,131.83,132.09,60995.0,105.2012,105.3528,105.1374,105.3448,60995.0
2015-12-17 15:35:00,132.08,132.21,131.97,131.98,74215.0,105.3368,105.4405,105.2491,105.2571,74215.0
2015-12-17 15:40:00,131.97,132.07,131.92,131.94,75653.0,105.2491,105.3289,105.2092,105.2252,75653.0
2015-12-17 15:45:00,131.93,132.05,131.8,131.8,114166.0,105.2172,105.3129,105.1135,105.1135,114166.0
2015-12-17 15:50:00,131.8,131.89,131.7,131.72,83755.0,105.1135,105.1853,105.0338,105.0497,83755.0
2015-12-17 15:55:00,131.72,131.72,131.37,131.39,202649.0,105.0497,105.0497,104.7706,104.7865,202649.0
2015-12-18 09:30:00,130.73,130.89,130.01,130.26,2173301.0,104.2602,104.3878,103.686,103.8853,2173301.0
2015-12-18 09:35:00,130.28,130.63,130.25,130.47,131233.0,103.9013,104.1804,103.8774,104.0528,131233.0
2015-12-18 09:40:00,130.49,130.64,130.11,130.35,76978.0,104.0688,104.1884,103.7657,103.9571,76978.0
2015-12-18 09:45:00,130.34,130.61,130.3,130.35,110168.0,103.9491,104.1645,103.9172,103.9571,110168.0
2015-12-18 09:50:00,130.39,130.66,130.35,130.5,133548.0,103.989,104.2043,103.9571,104.0767,133548.0
2015-12-18 09:55:00,130.5,130.73,130.46,130.57,101827.0,104.0767,104.2602,104.0448,104.1326,101827.0
2015-12-18 10:00:00,130.59,130.85,130.46,130.47,122879.0,104.1485,104.3559,104.0448,104.0528,122879.0
2015-12-18 10:05:00,130.46,130.58,130.38,130.43,112256.0,104.0448,104.1405,103.981,104.0209,112256.0
2015-12-18 10:10:00,130.45,130.55,130.26,130.44,77936.0,104.0369,104.1166,103.8853,104.0289,77936.0
2015-12-18 10:15:00,130.43,130.69,130.36,130.39,63997.0,104.0209,104.2283,103.9651,103.989,63997.0
2015-12-18 10:20:00,130.42,130.85,130.42,130.62,41487.0,104.0129,104.3559,104.0129,104.1724,41487.0
2015-12-18 10:25:00,130.6,130.6,130.35,130.47,57440.0,104.1565,104.1565,103.9571,104.0528,57440.0
2015-12-18 10:30:00,130.47,130.52,130.08,130.28,105710.0,104.0528,104.0927,103.7418,103.9013,105710.0
2015-12-18 10:35:00,130.3,130.48,130.23,130.33,68842.0,103.9172,104.0608,103.8614,103.9412,68842.0
2015-12-18 10:40:00,130.31,130.39,130.12,130.18,57329.0,103.9252,103.989,103.7737,103.8215,57329.0
2015-12-18 10:45:00,130.17,130.51,130.17,130.32,48778.0,103.8136,104.0847,103.8136,103.9332,48778.0
2015-12-18 10:50:00,130.35,130.65,130.35,130.62,55914.0,103.9571,104.1964,103.9571,104.1724,55914.0
2015-12-18 10:55:00,130.6,130.9,130.46,130.9,85728.0,104.1565,104.3957,104.0448,104.3957,85728.0
2015-12-18 11:00:00,130.89,130.98,130.65,130.97,86590.0,104.3878,104.4596,104.1964,104.4516,86590.0
2015-12-18 11:05:00,130.98,131.08,130.89,131.03,45659.0,104.4596,104.5393,104.3878,104.4994,45659.0
2015-12-18 11:10:00,131.05,131.31,131.03,131.25,33429.0,104.5154,104.7227,104.4994,104.6749,33429.0
2015-12-18 11:15:00,131.27,131.27,131.0,131.06,42764.0,104.6908,104.6908,104.4755,104.5234,42764.0
2015-12-18 11:20:00,131.07,131.14,130.9,131.0,28063.0,104.5313,104.5872,104.3957,104.4755,28063.0
2015-12-18 11:25:00,131.0,131.11,130.97,131.02,20761.0,104.4755,104.5632,104.4516,104.4915,20761.0
2015-12-18 11:30:00,131.01,131.13,130.91,130.93,34361.0,104.4835,104.5792,104.4037,104.4197,34361.0
2015-12-18 11:35:00,130.95,130.99,130.8,130.95,57912.0,104.4356,104.4675,104.316,104.4356,57912.0
2015-12-18 11:40:00,130.98,131.1,130.93,130.98,17405.0,104.4596,104.5553,104.4197,104.4596,17405.0
2015-12-18 11:45:00,130.98,131.15,130.85,130.88,27786.0,104.4596,104.5951,104.3559,104.3798,27786.0
2015-12-18 11:50:00,130.88,130.97,130.81,130.81,15756.0,104.3798,104.4516,104.324,104.324,15756.0
2015-12-18 11:55:00,130.79,130.89,130.69,130.77,24023.0,104.308,104.3878,104.2283,104.2921,24023.0
2015-12-18 12:00:00,130.77,130.84,130.67,130.82,16202.0,104.2921,104.3479,104.2123,104.3319,16202.0
2015-12-18 12:05:00,130.8,130.9,130.69,130.74,13431.0,104.316,104.3957,104.2283,104.2681,13431.0
2015-12-18 12:10:00,130.73,130.93,130.69,130.76,24132.0,104.2602,104.4197,104.2283,104.2841,24132.0
2015-12-18 12:15:00,130.74,130.87,130.45,130.45,39557.0,104.2681,104.3718,104.0369,104.0369,39557.0
2015-12-18 12:20:00,130.47,130.62,130.44,130.44,23130.0,104.0528,104.1724,104.0289,104.0289,23130.0
2015-12-18 12:25:00,130.44,130.63,130.42,130.57,23479.0,104.0289,104.1804,104.0129,104.1326,23479.0
2015-12-18 12:30:00,130.56,130.56,130.4,130.53,22462.0,104.1246,104.1246,103.997,104.1007,22462.0
2015-12-18 12:35:00,130.51,130.52,130.32,130.36,27932.0,104.0847,104.0927,103.9332,103.9651,27932.0
2015-12-18 12:40:00,130.35,130.56,130.34,130.5,18035.0,103.9571,104.1246,103.9491,104.0767,18035.0
2015-12-18 12:45:00,130.51,130.64,130.49,130.64,19712.0,104.0847,104.1884,104.0688,104.1884,19712.0
2015-12-18 12:50:00,130.63,130.72,130.52,130.72,27686.0,104.1804,104.2522,104.0927,104.2522,27686.0
2015-12-18 12:55:00,130.69,130.77,130.59,130.65,13181.0,104.2283,104.2921,104.1485,104.1964,13181.0
2015-12-18 13:00:00,130.66,130.77,130.65,130.71,23568.0,104.2043,104.2921,104.1964,104.2442,23568.0
2015-12-18 13:05:00,130.72,131.08,130.7,130.93,22439.0,104.2522,104.5393,104.2362,104.4197,22439.0
2015-12-18 13:10:00,130.94,131.0,130.91,131.0,22133.0,104.4277,104.4755,104.4037,104.4755,22133.0
2015-12-18 13:15:00,131.02,131.03,130.86,130.93,15185.0,104.4915,104.4994,104.3638,104.4197,15185.0
2015-12-18 13:20:00,130.93,130.93,130.8,130.86,16073.0,104.4197,104.4197,104.316,104.3638,16073.0
2015-12-18 13:25:00,130.87,130.91,130.78,130.78,15553.0,104.3718,104.4037,104.3,104.3,15553.0
2015-12-18 13:30:00,130.78,130.91,130.75,130.88,16953.0,104.3,104.4037,104.2761,104.3798,16953.0
2015-12-18 13:35:00,130.85,130.94,130.73,130.75,17849.0,104.3559,104.4277,104.2602,104.2761,17849.0
2015-12-18 13:40:00,130.72,130.98,130.72,130.93,15593.0,104.2522,104.4596,104.2522,104.4197,15593.0
2015-12-18 13:45:00,130.95,130.98,130.79,130.81,15233.0,104.4356,104.4596,104.308,104.324,15233.0
2015-12-18 13:50:00,130.83,131.08,130.8,131.01,30823.0,104.3399,104.5393,104.316,104.4835,30823.0
2015-12-18 13:55:00,131.0,131.12,130.95,131.01,17975.0,104.4755,104.5712,104.4356,104.4835,17975.0
2015-12-18 14:00:00,131.0,131.19,130.96,130.97,26023.0,104.4755,104.627,104.4436,104.4516,26023.0
2015-12-18 14:05:00,131.01,131.16,130.98,131.11,36456.0,104.4835,104.6031,104.4596,104.5632,36456.0
2015-12-18 14:10:00,131.11,131.14,130.86,130.9,38187.0,104.5632,104.5872,104.3638,104.3957,38187.0
2015-12-18 14:15:00,130.9,130.9,130.59,130.62,48819.0,104.3957,104.3957,104.1485,104.1724,48819.0
2015-12-18 14:20:00,130.63,130.84,130.63,130.83,31805.0,104.1804,104.3479,104.1804,104.3399,31805.0
2015-12-18 14:25:00,130.83,130.97,130.78,130.94,32837.0,104.3399,104.4516,104.3,104.4277,32837.0
2015-12-18 14:30:00,130.93,130.96,130.77,130.8,41259.0,104.4197,104.4436,104.2921,104.316,41259.0
2015-12-18 14:35:00,130.83,130.88,130.73,130.74,32933.0,104.3399,104.3798,104.2602,104.2681,32933.0
2015-12-18 14:40:00,130.75,130.75,130.4,130.47,48064.0,104.2761,104.2761,103.997,104.0528,48064.0
2015-12-18 14:45:00,130.46,130.5,130.33,130.41,81264.0,104.0448,104.0767,103.9412,104.005,81264.0
2015-12-18 14:50:00,130.41,130.49,130.31,130.44,68782.0,104.005,104.0688,103.9252,104.0289,68782.0
2015-12-18 14:55:00,130.44,130.45,130.25,130.29,96161.0,104.0289,104.0369,103.8774,103.9093,96161.0
2015-12-18 15:00:00,130.32,130.52,130.31,130.4,74585.0,103.9332,104.0927,103.9252,103.997,74585.0
2015-12-18 15:05:00,130.4,130.67,130.39,130.64,50817.0,103.997,104.2123,103.989,104.1884,50817.0
2015-12-18 15:10:00,130.64,130.66,130.34,130.34,44407.0,104.1884,104.2043,103.9491,103.9491,44407.0
2015-12-18 15:15:00,130.35,130.36,130.18,130.29,88606.0,103.9571,103.9651,103.8215,103.9093,88606.0
2015-12-18 15:20:00,130.26,130.32,130.1,130.31,56695.0,103.8853,103.9332,103.7577,103.9252,56695.0
2015-12-18 15:25:00,130.31,130.39,130.22,130.3,86235.0,103.9252,103.989,103.8534,103.9172,86235.0
2015-12-18 15:30:00,130.32,130.59,130.3,130.57,87865.0,103.9332,104.1485,103.9172,104.1326,87865.0
2015-12-18 15:35:00,130.58,130.76,130.57,130.69,59811.0,104.1405,104.2841,104.1326,104.2283,59811.0
2015-12-18 15:40:00,130.68,131.01,130.66,131.0,85520.0,104.2203,104.4835,104.2043,104.4755,85520.0
2015-12-18 15:45:00,131.0,131.07,130.79,130.8,111246.0,104.4755,104.5313,104.308,104.316,111246.0
2015-12-18 15:50:00,130.79,130.87,130.51,130.54,108184.0,104.308,104.3718,104.0847,104.1086,108184.0
2015-12-18 15:55:00,130.54,130.64,130.25,130.25,311586.0,104.1086,104.1884,103.8774,103.8774,311586.0
2015-12-21 09:30:00,131.0,131.24,130.92,130.92,130627.0,104.4755,104.6669,104.4117,104.4117,130627.0
2015-12-21 09:35:00,130.86,131.21,130.86,131.05,103402.0,104.3638,104.643,104.3638,104.5154,103402.0
2015-12-21 09:40:00,131.04,131.39,130.93,131.36,54964.0,104.5074,104.7865,104.4197,104.7626,54964.0
2015-12-21 09:45:00,131.33,131.61,131.09,131.57,43767.0,104.7387,104.962,104.5473,104.9301,43767.0
2015-12-21 09:50:00,131.57,131.57,131.24,131.33,50973.0,104.9301,104.9301,104.6669,104.7387,50973.0
2015-12-21 09:55:00,131.35,131.36,131.18,131.25,43572.0,104.7546,104.7626,104.6191,104.6749,43572.0
2015-12-21 10:00:00,131.27,131.38,131.03,131.12,82703.0,104.6908,104.7786,104.4994,104.5712,82703.0
2015-12-21 10:05:00,131.1,131.25,131.06,131.17,43578.0,104.5553,104.6749,104.5234,104.6111,43578.0
2015-12-21 10:10:00,131.16,131.23,131.07,131.16,35553.0,104.6031,104.6589,104.5313,104.6031,35553.0
2015-12-21 10:15:00,131.2,131.21,131.02,131.11,44614.0,104.635,104.643,104.4915,104.5632,44614.0
2015-12-21 10:20:00,131.09,131.16,131.03,131.05,36090.0,104.5473,104.6031,104.4994,104.5154,36090.0
2015-12-21 10:25:00,131.07,131.12,130.99,130.99,44190.0,104.5313,104.5712,104.4675,104.4675,44190.0
2015-12-21 10:30:00,131.02,131.09,130.81,131.06,49086.0,104.4915,104.5473,104.324,104.5234,49086.0
2015-12-21 10:35:00,131.07,131.13,130.98,131.12,33301.0,104.5313,104.5792,104.4596,104.5712,33301.0
2015-12-21 10:40:00,131.12,131.13,131.05,131.08,33593.0,104.5712,104.5792,104.5154,104.5393,33593.0
2015-12-21 10:45:00,131.07,131.08,130.69,130.72,51923.0,104.5313,104.5393,104.2283,104.2522,51923.0
2015-12-21 10:50:00,130.7,130.75,130.67,130.75,55286.0,104.2362,104.2761,104.2123,104.2761,55286.0
2015-12-21 10:55:00,130.75,130.81,130.67,130.78,37743.0,104.2761,104.324,104.2123,104.3,37743.0
2015-12-21 11:00:00,130.76,130.9,130.7,130.81,41605.0,104.2841,104.3957,104.2362,104.324,41605.0
2015-12-21 11:05:00,130.8,130.82,130.68,130.78,35409.0,104.316,104.3319,104.2203,104.3,35409.0
2015-12-21 11:10:00,130.78,130.78,130.59,130.7,39227.0,104.3,104.3,104.1485,104.2362,39227.0
2015-12-21 11:15:00,130.71,130.77,130.68,130.75,27145.0,104.2442,104.2921,104.2203,104.2761,27145.0
2015-12-21 11:20:00,130.73,130.82,130.69,130.69,21857.0,104.2602,104.3319,104.2283,104.2283,21857.0
2015-12-21 11:25:00,130.67,130.68,130.52,130.63,34717.0,104.2123,104.2203,104.0927,104.1804,34717.0
2015-12-21 11:30:00,130.6,130.6,130.24,130.3,30233.0,104.1565,104.1565,103.8694,103.9172,30233.0
2015-12-21 11:35:00,130.27,130.48,130.22,130.25,28594.0,103.8933,104.0608,103.8534,103.8774,28594.0
2015-12-21 11:40:00,130.27,130.51,130.18,130.46,27617.0,103.8933,104.0847,103.8215,104.0448,27617.0
2015-12-21 11:45:00,130.44,130.51,130.32,130.36,21516.0,104.0289,104.0847,103.9332,103.9651,21516.0
2015-12-21 11:50:00,130.38,130.49,130.35,130.41,20959.0,103.981,104.0688,103.9571,104.005,20959.0
2015-12-21 11:55:00,130.39,130.6,130.34,130.56,34123.0,103.989,104.1565,103.9491,104.1246,34123.0
2015-12-21 12:00:00,130.58,130.67,130.53,130.54,21216.0,104.1405,104.2123,104.1007,104.1086,21216.0
2015-12-21 12:05:00,130.56,130.7,130.45,130.49,18408.0,104.1246,104.2362,104.0369,104.0688,18408.0
2015-12-21 12:10:00,130.51,130.58,130.48,130.56,10352.0,104.0847,104.1405,104.0608,104.1246,10352.0
2015-12-21 12:15:00,130.56,130.59,130.26,130.29,15277.0,104.1246,104.1485,103.8853,103.9093,15277.0
2015-12-21 12:20:00,130.3,130.52,130.3,130.52,14677.0,103.9172,104.0927,103.9172,104.0927,14677.0
2015-12-21 12:25:00,130.5,130.5,130.32,130.34,12362.0,104.0767,104.0767,103.9332,103.9491,12362.0
2015-12-21 12:30:00,130.34,130.47,130.31,130.37,9272.0,103.9491,104.0528,103.9252,103.9731,9272.0
2015-12-21 12:35:00,130.32,130.48,130.3,130.35,17642.0,103.9332,104.0608,103.9172,103.9571,17642.0
2015-12-21 12:40:00,130.35,130.46,130.32,130.34,20009.0,103.9571,104.0448,103.9332,103.9491,20009.0
2015-12-21 12:45:00,130.35,130.44,130.34,130.38,17812.0,103.9571,104.0289,103.9491,103.981,17812.0
2015-12-21 12:50:00,130.4,130.57,130.4,130.5,29118.0,103.997,104.1326,103.997,104.0767,29118.0
2015-12-21 12:55:00,130.52,130.72,130.52,130.65,21015.0,104.0927,104.2522,104.0927,104.1964,21015.0
2015-12-21 13:00:00,130.65,130.78,130.65,130.71,13139.0,104.1964,104.3,104.1964,104.2442,13139.0
2015-12-21 13:05:00,130.72,130.75,130.64,130.68,12168.0,104.2522,104.2761,104.1884,104.2203,12168.0
2015-12-21 13:10:00,130.67,130.8,130.65,130.79,13167.0,104.2123,104.316,104.1964,104.308,13167.0
2015-12-21 13:15:00,130.8,130.89,130.71,130.72,15587.0,104.316,104.3878,104.2442,104.2522,15587.0
2015-12-21 13:20:00,130.74,130.79,130.72,130.78,12195.0,104.2681,104.308,104.2522,104.3,12195.0
2015-12-21 13:25:00,130.78,130.82,130.66,130.72,24821.0,104.3,104.3319,104.2043,104.2522,24821.0
2015-12-21 13:30:00,130.72,130.96,130.71,130.91,32046.0,104.2522,104.4436,104.2442,104.4037,32046.0
2015-12-21 13:35:00,130.92,130.99,130.88,130.97,20804.0,104.4117,104.4675,104.3798,104.4516,20804.0
2015-12-21 13:40:00,130.98,131.0,130.89,130.93,27960.0,104.4596,104.4755,104.3878,104.4197,27960.0
2015-12-21 13:45:00,130.94,130.97,130.84,130.85,16957.0,104.4277,104.4516,104.3479,104.3559,16957.0
2015-12-21 13:50:00,130.83,130.95,130.83,130.89,13522.0,104.3399,104.4356,104.3399,104.3878,13522.0
2015-12-21 13:55:00,130.89,130.92,130.84,130.88,68119.0,104.3878,104.4117,104.3479,104.3798,68119.0
2015-12-21 14:00:00,130.88,131.05,130.88,130.99,24964.0,104.3798,104.5154,104.3798,104.4675,24964.0
2015-12-21 14:05:00,130.99,131.04,130.93,130.96,19922.0,104.4675,104.5074,104.4197,104.4436,19922.0
2015-12-21 14:10:00,130.94,130.99,130.91,130.95,26073.0,104.4277,104.4675,104.4037,104.4356,26073.0
2015-12-21 14:15:00,130.96,131.0,130.85,130.88,19902.0,104.4436,104.4755,104.3559,104.3798,19902.0
2015-12-21 14:20:00,130.89,130.96,130.77,130.83,25491.0,104.3878,104.4436,104.2921,104.3399,25491.0
2015-12-21 14:25:00,130.81,130.86,130.74,130.75,22239.0,104.324,104.3638,104.2681,104.2761,22239.0
2015-12-21 14:30:00,130.75,130.77,130.66,130.72,30869.0,104.2761,104.2921,104.2043,104.2522,30869.0
2015-12-21 14:35:00,130.71,130.76,130.63,130.68,27652.0,104.2442,104.2841,104.1804,104.2203,27652.0
2015-12-21 14:40:00,130.64,130.64,130.5,130.55,23530.0,104.1884,104.1884,104.0767,104.1166,23530.0
2015-12-21 14:45:00,130.55,130.63,130.49,130.52,24932.0,104.1166,104.1804,104.0688,104.0927,24932.0
2015-12-21 14:50:00,130.53,130.58,130.46,130.48,23812.0,104.1007,104.1405,104.0448,104.0608,23812.0
2015-12-21 14:55:00,130.48,130.68,130.48,130.64,25311.0,104.0608,104.2203,104.0608,104.1884,25311.0
2015-12-21 15:00:00,130.64,130.77,130.63,130.76,25800.0,104.1884,104.2921,104.1804,104.2841,25800.0
2015-12-21 15:05:00,130.76,130.8,130.53,130.53,32390.0,104.2841,104.316,104.1007,104.1007,32390.0
2015-12-21 15:10:00,130.52,130.63,130.46,130.6,24443.0,104.0927,104.1804,104.0448,104.1565,24443.0
2015-12-21 15:15:00,130.58,130.66,130.52,130.55,26865.0,104.1405,104.2043,104.0927,104.1166,26865.0
2015-12-21 15:20:00,130.56,130.64,130.51,130.53,18122.0,104.1246,104.1884,104.0847,104.1007,18122.0
2015-12-21 15:25:00,130.5,130.64,130.49,130.63,24161.0,104.0767,104.1884,104.0688,104.1804,24161.0
2015-12-21 15:30:00,130.62,130.76,130.59,130.62,24551.0,104.1724,104.2841,104.1485,104.1724,24551.0
2015-12-21 15:35:00,130.62,130.83,130.58,130.73,24838.0,104.1724,104.3399,104.1405,104.2602,24838.0
2015-12-21 15:40:00,130.74,130.95,130.71,130.86,31944.0,104.2681,104.4356,104.2442,104.3638,31944.0
2015-12-21 15:45:00,130.87,131.11,130.85,131.02,49384.0,104.3718,104.5632,104.3559,104.4915,49384.0
2015-12-21 15:50:00,131.04,131.18,131.03,131.18,66302.0,104.5074,104.6191,104.4994,104.6191,66302.0
2015-12-21 15:55:00,131.18,131.32,131.17,131.3,123546.0,104.6191,104.7307,104.6111,104.7148,123546.0
2015-12-22 09:30:00,131.37,131.62,131.18,131.28,116941.0,104.7706,104.97,104.6191,104.6988,116941.0
2015-12-22 09:35:00,131.28,131.63,131.25,131.32,34391.0,104.6988,104.9779,104.6749,104.7307,34391.0
2015-12-22 09:40:00,131.31,131.5,131.17,131.5,21166.0,104.7227,104.8743,104.6111,104.8743,21166.0
2015-12-22 09:45:00,131.54,131.58,131.21,131.35,30409.0,104.9062,104.9381,104.643,104.7546,30409.0
2015-12-22 09:50:00,131.34,131.62,131.26,131.62,45759.0,104.7467,104.97,104.6829,104.97,45759.0
2015-12-22 09:55:00,131.58,131.74,131.56,131.6,46987.0,104.9381,105.0657,104.9221,104.954,46987.0
2015-12-22 10:00:00,131.51,131.6,131.0,131.4,50994.0,104.8822,104.954,104.4755,104.7945,50994.0
2015-12-22 10:05:00,131.4,131.41,131.08,131.32,27388.0,104.7945,104.8025,104.5393,104.7307,27388.0
2015-12-22 10:10:00,131.32,131.38,131.0,131.0,29828.0,104.7307,104.7786,104.4755,104.4755,29828.0
2015-12-22 10:15:00,130.99,131.04,130.8,130.87,43151.0,104.4675,104.5074,104.316,104.3718,43151.0
2015-12-22 10:20:00,130.87,131.01,130.82,130.95,29466.0,104.3718,104.4835,104.3319,104.4356,29466.0
2015-12-22 10:25:00,130.96,131.06,130.92,130.96,26466.0,104.4436,104.5234,104.4117,104.4436,26466.0
2015-12-22 10:30:00,130.96,130.98,130.7,130.75,37751.0,104.4436,104.4596,104.2362,104.2761,37751.0
2015-12-22 10:35:00,130.75,130.99,130.75,130.99,25413.0,104.2761,104.4675,104.2761,104.4675,25413.0
2015-12-22 10:40:00,130.98,131.05,130.9,130.92,25252.0,104.4596,104.5154,104.3957,104.4117,25252.0
2015-12-22 10:45:00,130.89,130.92,130.68,130.75,37624.0,104.3878,104.4117,104.2203,104.2761,37624.0
2015-12-22 10:50:00,130.74,130.74,130.55,130.57,23999.0,104.2681,104.2681,104.1166,104.1326,23999.0
2015-12-22 10:55:00,130.56,130.58,130.47,130.48,34646.0,104.1246,104.1405,104.0528,104.0608,34646.0
2015-12-22 11:00:00,130.48,130.71,130.48,130.62,20684.0,104.0608,104.2442,104.0608,104.1724,20684.0
2015-12-22 11:05:00,130.65,130.72,130.6,130.69,19616.0,104.1964,104.2522,104.1565,104.2283,19616.0
2015-12-22 11:10:00,130.69,130.86,130.66,130.81,28895.0,104.2283,104.3638,104.2043,104.324,28895.0
2015-12-22 11:15:00,130.79,130.82,130.71,130.75,19608.0,104.308,104.3319,104.2442,104.2761,19608.0
2015-12-22 11:20:00,130.74,130.75,130.51,130.51,17853.0,104.2681,104.2761,104.0847,104.0847,17853.0
2015-12-22 11:25:00,130.5,130.55,130.46,130.54,25814.0,104.0767,104.1166,104.0448,104.1086,25814.0
2015-12-22 11:30:00,130.54,130.7,130.51,130.61,19097.0,104.1086,104.2362,104.0847,104.1645,19097.0
2015-12-22 11:35:00,130.65,131.05,130.65,131.03,32256.0,104.1964,104.5154,104.1964,104.4994,32256.0
2015-12-22 11:40:00,131.05,131.17,131.02,131.08,17751.0,104.5154,104.6111,104.4915,104.5393,17751.0
2015-12-22 11:45:00,131.07,131.19,131.07,131.09,23422.0,104.5313,104.627,104.5313,104.5473,23422.0
2015-12-22 11:50:00,131.07,131.12,130.88,130.89,37957.0,104.5313,104.5712,104.3798,104.3878,37957.0
2015-12-22 11:55:00,130.9,131.09,130.88,131.09,13932.0,104.3957,104.5473,104.3798,104.5473,13932.0
2015-12-22 12:00:00,131.09,131.12,130.82,130.83,18624.0,104.5473,104.5712,104.3319,104.3399,18624.0
2015-12-22 12:05:00,130.85,130.98,130.8,130.97,22200.0,104.3559,104.4596,104.316,104.4516,22200.0
2015-12-22 12:10:00,130.97,130.98,130.84,130.95,13334.0,104.4516,104.4596,104.3479,104.4356,13334.0
2015-12-22 12:15:00,130.95,131.25,130.94,131.22,18478.0,104.4356,104.6749,104.4277,104.651,18478.0
2015-12-22 12:20:00,131.22,131.22,131.09,131.18,13063.0,104.651,104.651,104.5473,104.6191,13063.0
2015-12-22 12:25:00,131.19,131.3,131.16,131.23,14261.0,104.627,104.7148,104.6031,104.6589,14261.0
2015-12-22 12:30:00,131.26,131.33,131.2,131.33,13331.0,104.6829,104.7387,104.635,104.7387,13331.0
2015-12-22 12:35:00,131.34,131.43,131.3,131.38,15289.0,104.7467,104.8184,104.7148,104.7786,15289.0
2015-12-22 12:40:00,131.38,131.52,131.38,131.5,23519.0,104.7786,104.8902,104.7786,104.8743,23519.0
2015-12-22 12:45:00,131.47,131.56,131.44,131.53,21633.0,104.8503,104.9221,104.8264,104.8982,21633.0
2015-12-22 12:50:00,131.52,131.77,131.5,131.76,46173.0,104.8902,105.0896,104.8743,105.0816,46173.0
2015-12-22 12:55:00,131.78,131.88,131.69,131.85,43220.0,105.0976,105.1773,105.0258,105.1534,43220.0
2015-12-22 13:00:00,131.88,131.94,131.83,131.93,44101.0,105.1773,105.2252,105.1374,105.2172,44101.0
2015-12-22 13:05:00,131.93,131.93,131.72,131.8,53404.0,105.2172,105.2172,105.0497,105.1135,53404.0
2015-12-22 13:10:00,131.81,131.92,131.75,131.86,53612.0,105.1215,105.2092,105.0736,105.1614,53612.0
2015-12-22 13:15:00,131.86,131.91,131.82,131.84,11061.0,105.1614,105.2012,105.1295,105.1454,11061.0
2015-12-22 13:20:00,131.83,131.89,131.73,131.77,14238.0,105.1374,105.1853,105.0577,105.0896,14238.0
2015-12-22 13:25:00,131.76,131.9,131.76,131.88,14468.0,105.0816,105.1933,105.0816,105.1773,14468.0
2015-12-22 13:30:00,131.89,131.91,131.76,131.81,20046.0,105.1853,105.2012,105.0816,105.1215,20046.0
2015-12-22 13:35:00,131.81,131.93,131.75,131.92,24783.0,105.1215,105.2172,105.0736,105.2092,24783.0
2015-12-22 13:40:00,131.92,131.96,131.8,131.89,17784.0,105.2092,105.2411,105.1135,105.1853,17784.0
2015-12-22 13:45:00,131.92,132.08,131.88,132.02,22902.0,105.2092,105.3368,105.1773,105.289,22902.0
2015-12-22 13:50:00,132.02,132.1,131.93,132.07,33235.0,105.289,105.3528,105.2172,105.3289,33235.0
2015-12-22 13:55:00,132.1,132.15,132.05,132.09,16034.0,105.3528,105.3927,105.3129,105.3448,16034.0
2015-12-22 14:00:00,132.1,132.12,132.0,132.08,14357.0,105.3528,105.3687,105.273,105.3368,14357.0
2015-12-22 14:05:00,132.06,132.11,132.0,132.01,44577.0,105.3209,105.3608,105.273,105.281,44577.0
2015-12-22 14:10:00,132.03,132.18,132.02,132.11,24752.0,105.297,105.4166,105.289,105.3608,24752.0
2015-12-22 14:15:00,132.12,132.15,132.09,132.12,26171.0,105.3687,105.3927,105.3448,105.3687,26171.0
2015-12-22 14:20:00,132.13,132.29,132.12,132.28,34183.0,105.3767,105.5043,105.3687,105.4963,34183.0
2015-12-22 14:25:00,132.27,132.28,132.11,132.11,26764.0,105.4884,105.4963,105.3608,105.3608,26764.0
2015-12-22 14:30:00,132.1,132.15,132.08,132.1,17871.0,105.3528,105.3927,105.3368,105.3528,17871.0
2015-12-22 14:35:00,132.08,132.12,131.96,132.01,27717.0,105.3368,105.3687,105.2411,105.281,27717.0
2015-12-22 14:40:00,132.01,132.16,132.01,132.08,41839.0,105.281,105.4006,105.281,105.3368,41839.0
2015-12-22 14:45:00,132.08,132.09,131.95,132.08,22648.0,105.3368,105.3448,105.2331,105.3368,22648.0
2015-12-22 14:50:00,132.08,132.13,132.04,132.05,30786.0,105.3368,105.3767,105.3049,105.3129,30786.0
2015-12-22 14:55:00,132.01,132.16,132.01,132.16,27430.0,105.281,105.4006,105.281,105.4006,27430.0
2015-12-22 15:00:00,132.13,132.23,132.12,132.2,44625.0,105.3767,105.4565,105.3687,105.4325,44625.0
2015-12-22 15:05:00,132.2,132.27,132.15,132.16,42366.0,105.4325,105.4884,105.3927,105.4006,42366.0
2015-12-22 15:10:00,132.17,132.28,132.11,132.24,43451.0,105.4086,105.4963,105.3608,105.4644,43451.0
2015-12-22 15:15:00,132.25,132.25,132.16,132.18,35151.0,105.4724,105.4724,105.4006,105.4166,35151.0
2015-12-22 15:20:00,132.21,132.25,132.12,132.16,56398.0,105.4405,105.4724,105.3687,105.4006,56398.0
2015-12-22 15:25:00,132.17,132.25,132.11,132.12,34018.0,105.4086,105.4724,105.3608,105.3687,34018.0
2015-12-22 15:30:00,132.13,132.21,132.11,132.19,43581.0,105.3767,105.4405,105.3608,105.4246,43581.0
2015-12-22 15:35:00,132.19,132.2,132.02,132.07,46672.0,105.4246,105.4325,105.289,105.3289,46672.0
2015-12-22 15:40:00,132.07,132.1,131.78,131.84,66919.0,105.3289,105.3528,105.0976,105.1454,66919.0
2015-12-22 15:45:00,131.8,131.89,131.66,131.7,62084.0,105.1135,105.1853,105.0019,105.0338,62084.0
2015-12-22 15:50:00,131.7,131.89,131.68,131.86,119969.0,105.0338,105.1853,105.0178,105.1614,119969.0
2015-12-22 15:55:00,131.86,131.93,131.74,131.93,161238.0,105.1614,105.2172,105.0657,105.2172,161238.0
2015-12-23 09:30:00,132.49,132.75,132.13,132.13,91631.0,105.6638,105.8712,105.3767,105.3767,91631.0
2015-12-23 09:35:00,132.14,132.5,131.88,132.39,30338.0,105.3847,105.6718,105.1773,105.5841,30338.0
2015-12-23 09:40:00,132.43,132.5,132.2,132.45,35279.0,105.616,105.6718,105.4325,105.6319,35279.0
2015-12-23 09:45:00,132.44,132.47,132.32,132.42,42345.0,105.6239,105.6479,105.5282,105.608,42345.0
2015-12-23 09:50:00,132.43,132.6,132.43,132.52,38015.0,105.616,105.7515,105.616,105.6877,38015.0
2015-12-23 09:55:00,132.52,132.59,132.42,132.52,23228.0,105.6877,105.7436,105.608,105.6877,23228.0
2015-12-23 10:00:00,132.55,132.69,132.43,132.55,36484.0,105.7117,105.8233,105.616,105.7117,36484.0
2015-12-23 10:05:00,132.59,132.59,132.34,132.36,43035.0,105.7436,105.7436,105.5442,105.5601,43035.0
2015-12-23 10:10:00,132.4,132.57,132.39,132.53,25292.0,105.592,105.7276,105.5841,105.6957,25292.0
2015-12-23 10:15:00,132.53,132.61,132.32,132.44,29218.0,105.6957,105.7595,105.5282,105.6239,29218.0
2015-12-23 10:20:00,132.47,132.56,132.43,132.52,20940.0,105.6479,105.7196,105.616,105.6877,20940.0
2015-12-23 10:25:00,132.56,132.56,132.46,132.49,24766.0,105.7196,105.7196,105.6399,105.6638,24766.0
2015-12-23 10:30:00,132.5,132.58,132.41,132.48,42287.0,105.6718,105.7356,105.6,105.6558,42287.0
2015-12-23 10:35:00,132.48,132.55,132.42,132.55,33352.0,105.6558,105.7117,105.608,105.7117,33352.0
2015-12-23 10:40:00,132.53,132.93,132.53,132.89,45365.0,105.6957,106.0147,105.6957,105.9828,45365.0
2015-12-23 10:45:00,132.9,133.03,132.84,132.91,43518.0,105.9908,106.0945,105.9429,105.9988,43518.0
2015-12-23 10:50:00,132.93,132.99,132.86,132.93,19763.0,106.0147,106.0626,105.9589,106.0147,19763.0
2015-12-23 10:55:00,132.94,133.0,132.88,132.95,39683.0,106.0227,106.0705,105.9748,106.0307,39683.0
2015-12-23 11:00:00,132.94,132.94,132.68,132.68,22232.0,106.0227,106.0227,105.8153,105.8153,22232.0
2015-12-23 11:05:00,132.67,132.8,132.67,132.76,23000.0,105.8074,105.911,105.8074,105.8791,23000.0
2015-12-23 11:10:00,132.79,132.87,132.72,132.87,23160.0,105.9031,105.9669,105.8472,105.9669,23160.0
2015-12-23 11:15:00,132.88,132.89,132.78,132.82,20366.0,105.9748,105.9828,105.8951,105.927,20366.0
2015-12-23 11:20:00,132.85,132.85,132.69,132.75,19897.0,105.9509,105.9509,105.8233,105.8712,19897.0
2015-12-23 11:25:00,132.73,132.79,132.66,132.66,24740.0,105.8552,105.9031,105.7994,105.7994,24740.0
2015-12-23 11:30:00,132.7,132.75,132.65,132.69,29178.0,105.8313,105.8712,105.7914,105.8233,29178.0
2015-12-23 11:35:00,132.68,132.7,132.63,132.65,23143.0,105.8153,105.8313,105.7755,105.7914,23143.0
2015-12-23 11:40:00,132.67,132.8,132.65,132.76,15181.0,105.8074,105.911,105.7914,105.8791,15181.0
2015-12-23 11:45:00,132.77,132.8,132.68,132.68,12510.0,105.8871,105.911,105.8153,105.8153,12510.0
2015-12-23 11:50:00,132.66,132.68,132.52,132.63,14667.0,105.7994,105.8153,105.6877,105.7755,14667.0
2015-12-23 11:55:00,132.63,132.85,132.62,132.82,18696.0,105.7755,105.9509,105.7675,105.927,18696.0
2015-12-23 12:00:00,132.81,132.95,132.8,132.82,23795.0,105.919,106.0307,105.911,105.927,23795.0
2015-12-23 12:05:00,132.83,132.95,132.8,132.93,18378.0,105.935,106.0307,105.911,106.0147,18378.0
2015-12-23 12:10:00,132.94,133.02,132.89,132.93,48131.0,106.0227,106.0865,105.9828,106.0147,48131.0
2015-12-23 12:15:00,132.95,133.01,132.92,132.92,24039.0,106.0307,106.0785,106.0067,106.0067,24039.0
2015-12-23 12:20:00,132.92,133.0,132.88,132.92,53502.0,106.0067,106.0705,105.9748,106.0067,53502.0
2015-12-23 12:25:00,132.93,133.0,132.88,132.9,17524.0,106.0147,106.0705,105.9748,105.9908,17524.0
2015-12-23 12:30:00,132.89,132.92,132.83,132.9,22420.0,105.9828,106.0067,105.935,105.9908,22420.0
2015-12-23 12:35:00,132.9,132.92,132.84,132.86,18166.0,105.9908,106.0067,105.9429,105.9589,18166.0
2015-12-23 12:40:00,132.83,132.91,132.77,132.89,23370.0,105.935,105.9988,105.8871,105.9828,23370.0
2015-12-23 12:45:00,132.88,132.93,132.85,132.93,17929.0,105.9748,106.0147,105.9509,106.0147,17929.0
2015-12-23 12:50:00,132.9,132.93,132.82,132.9,18181.0,105.9908,106.0147,105.927,105.9908,18181.0
2015-12-23 12:55:00,132.92,133.0,132.91,132.92,14629.0,106.0067,106.0705,105.9988,106.0067,14629.0
2015-12-23 13:00:00,132.91,132.97,132.83,132.89,13070.0,105.9988,106.0466,105.935,105.9828,13070.0
2015-12-23 13:05:00,132.87,132.91,132.82,132.9,14580.0,105.9669,105.9988,105.927,105.9908,14580.0
2015-12-23 13:10:00,132.86,132.9,132.84,132.9,15913.0,105.9589,105.9908,105.9429,105.9908,15913.0
2015-12-23 13:15:00,132.9,132.9,132.84,132.9,13596.0,105.9908,105.9908,105.9429,105.9908,13596.0
2015-12-23 13:20:00,132.91,132.94,132.87,132.92,10936.0,105.9988,106.0227,105.9669,106.0067,10936.0
2015-12-23 13:25:00,132.93,132.99,132.86,132.94,19098.0,106.0147,106.0626,105.9589,106.0227,19098.0
2015-12-23 13:30:00,132.93,132.94,132.87,132.87,13817.0,106.0147,106.0227,105.9669,105.9669,13817.0
2015-12-23 13:35:00,132.88,132.88,132.74,132.76,15715.0,105.9748,105.9748,105.8632,105.8791,15715.0
2015-12-23 13:40:00,132.8,132.97,132.78,132.93,17875.0,105.911,106.0466,105.8951,106.0147,17875.0
2015-12-23 13:45:00,132.95,132.97,132.92,132.94,15482.0,106.0307,106.0466,106.0067,106.0227,15482.0
2015-12-23 13:50:00,132.95,132.98,132.91,132.94,15518.0,106.0307,106.0546,105.9988,106.0227,15518.0
2015-12-23 13:55:00,132.94,133.01,132.91,132.91,22514.0,106.0227,106.0785,105.9988,105.9988,22514.0
2015-12-23 14:00:00,132.92,133.01,132.88,132.95,30880.0,106.0067,106.0785,105.9748,106.0307,30880.0
2015-12-23 14:05:00,132.96,133.09,132.94,133.08,29892.0,106.0386,106.1423,106.0227,106.1343,29892.0
2015-12-23 14:10:00,133.08,133.09,132.93,133.07,36033.0,106.1343,106.1423,106.0147,106.1264,36033.0
2015-12-23 14:15:00,133.07,133.23,133.07,133.17,29406.0,106.1264,106.254,106.1264,106.2061,29406.0
2015-12-23 14:20:00,133.17,133.24,133.12,133.23,36061.0,106.2061,106.262,106.1663,106.254,36061.0
2015-12-23 14:25:00,133.21,133.24,133.15,133.2,18662.0,106.238,106.262,106.1902,106.2301,18662.0
2015-12-23 14:30:00,133.18,133.33,133.18,133.22,35950.0,106.2141,106.3337,106.2141,106.246,35950.0
2015-12-23 14:35:00,133.21,133.26,133.2,133.25,29733.0,106.238,106.2779,106.2301,106.2699,29733.0
2015-12-23 14:40:00,133.26,133.28,133.1,133.19,30587.0,106.2779,106.2939,106.1503,106.2221,30587.0
2015-12-23 14:45:00,133.19,133.25,133.17,133.23,32593.0,106.2221,106.2699,106.2061,106.254,32593.0
2015-12-23 14:50:00,133.22,133.24,133.19,133.2,22772.0,106.246,106.262,106.2221,106.2301,22772.0
2015-12-23 14:55:00,133.19,133.33,133.17,133.31,28250.0,106.2221,106.3337,106.2061,106.3178,28250.0
2015-12-23 15:00:00,133.31,133.34,133.17,133.21,34490.0,106.3178,106.3417,106.2061,106.238,34490.0
2015-12-23 15:05:00,133.21,133.23,133.12,133.14,33685.0,106.238,106.254,106.1663,106.1822,33685.0
2015-12-23 15:10:00,133.14,133.19,133.1,133.13,29862.0,106.1822,106.2221,106.1503,106.1742,29862.0
2015-12-23 15:15:00,133.12,133.21,133.11,133.14,44310.0,106.1663,106.238,106.1583,106.1822,44310.0
2015-12-23 15:20:00,133.14,133.2,133.11,133.15,40034.0,106.1822,106.2301,106.1583,106.1902,40034.0
2015-12-23 15:25:00,133.15,133.16,133.03,133.03,34287.0,106.1902,106.1982,106.0945,106.0945,34287.0
2015-12-23 15:30:00,133.04,133.07,133.01,133.06,30669.0,106.1024,106.1264,106.0785,106.1184,30669.0
2015-12-23 15:35:00,133.07,133.09,132.98,133.03,37199.0,106.1264,106.1423,106.0546,106.0945,37199.0
2015-12-23 15:40:00,133.03,133.14,133.03,133.06,64011.0,106.0945,106.1822,106.0945,106.1184,64011.0
2015-12-23 15:45:00,133.07,133.14,132.96,132.98,64147.0,106.1264,106.1822,106.0386,106.0546,64147.0
2015-12-23 15:50:00,132.98,133.08,132.96,133.06,60868.0,106.0546,106.1343,106.0386,106.1184,60868.0
2015-12-23 15:55:00,133.08,133.14,133.03,133.1,131095.0,106.1343,106.1822,106.0945,106.1503,131095.0
2015-12-24 09:30:00,132.8,133.09,132.75,133.03,46671.0,105.911,106.1423,105.8712,106.0945,46671.0
2015-12-24 09:35:00,133.1,133.11,132.75,132.95,44847.0,106.1503,106.1583,105.8712,106.0307,44847.0
2015-12-24 09:40:00,132.98,133.09,132.7,132.7,46539.0,106.0546,106.1423,105.8313,105.8313,46539.0
2015-12-24 09:45:00,132.75,133.07,132.73,133.04,26500.0,105.8712,106.1264,105.8552,106.1024,26500.0
2015-12-24 09:50:00,133.04,133.22,133.02,133.09,35807.0,106.1024,106.246,106.0865,106.1423,35807.0
2015-12-24 09:55:00,133.09,133.11,132.89,132.99,33124.0,106.1423,106.1583,105.9828,106.0626,33124.0
2015-12-24 10:00:00,132.97,133.02,132.89,132.91,27919.0,106.0466,106.0865,105.9828,105.9988,27919.0
2015-12-24 10:05:00,132.9,133.0,132.88,132.9,30788.0,105.9908,106.0705,105.9748,105.9908,30788.0
2015-12-24 10:10:00,132.92,132.98,132.89,132.97,26736.0,106.0067,106.0546,105.9828,106.0466,26736.0
2015-12-24 10:15:00,132.97,132.97,132.66,132.75,47210.0,106.0466,106.0466,105.7994,105.8712,47210.0
2015-12-24 10:20:00,132.72,132.98,132.72,132.93,28729.0,105.8472,106.0546,105.8472,106.0147,28729.0
2015-12-24 10:25:00,132.9,132.9,132.81,132.89,22125.0,105.9908,105.9908,105.919,105.9828,22125.0
2015-12-24 10:30:00,132.89,132.91,132.77,132.81,19342.0,105.9828,105.9988,105.8871,105.919,19342.0
2015-12-24 10:35:00,132.84,132.89,132.76,132.85,22935.0,105.9429,105.9828,105.8791,105.9509,22935.0
2015-12-24 10:40:00,132.85,132.89,132.81,132.89,23094.0,105.9509,105.9828,105.919,105.9828,23094.0
2015-12-24 10:45:00,132.89,133.0,132.87,132.99,14725.0,105.9828,106.0705,105.9669,106.0626,14725.0
2015-12-24 10:50:00,132.99,133.04,132.97,132.99,17118.0,106.0626,106.1024,106.0466,106.0626,17118.0
2015-12-24 10:55:00,132.98,132.99,132.92,132.98,17117.0,106.0546,106.0626,106.0067,106.0546,17117.0
2015-12-24 11:00:00,132.98,133.01,132.92,132.92,12424.0,106.0546,106.0785,106.0067,106.0067,12424.0
2015-12-24 11:05:00,132.93,132.98,132.91,132.96,16602.0,106.0147,106.0546,105.9988,106.0386,16602.0
2015-12-24 11:10:00,132.97,133.05,132.96,133.0,18868.0,106.0466,106.1104,106.0386,106.0705,18868.0
2015-12-24 11:15:00,133.0,133.1,133.0,133.09,13751.0,106.0705,106.1503,106.0705,106.1423,13751.0
2015-12-24 11:20:00,133.1,133.11,133.0,133.04,22333.0,106.1503,106.1583,106.0705,106.1024,22333.0
2015-12-24 11:25:00,133.04,133.19,133.02,133.14,20539.0,106.1024,106.2221,106.0865,106.1822,20539.0
2015-12-24 11:30:00,133.15,133.21,133.15,133.16,16674.0,106.1902,106.238,106.1902,106.1982,16674.0
2015-12-24 11:35:00,133.16,133.17,133.12,133.13,21365.0,106.1982,106.2061,106.1663,106.1742,21365.0
2015-12-24 11:40:00,133.16,133.22,133.15,133.22,23927.0,106.1982,106.246,106.1902,106.246,23927.0
2015-12-24 11:45:00,133.22,133.32,133.21,133.32,13595.0,106.246,106.3258,106.238,106.3258,13595.0
2015-12-24 11:50:00,133.32,133.39,133.23,133.25,51664.0,106.3258,106.3816,106.254,106.2699,51664.0
2015-12-24 11:55:00,133.22,133.31,133.19,133.3,16801.0,106.246,106.3178,106.2221,106.3098,16801.0
2015-12-24 12:00:00,133.29,133.29,133.18,133.19,20281.0,106.3018,106.3018,106.2141,106.2221,20281.0
2015-12-24 12:05:00,133.19,133.21,133.13,133.19,18947.0,106.2221,106.238,106.1742,106.2221,18947.0
2015-12-24 12:10:00,133.17,133.2,133.09,133.15,17870.0,106.2061,106.2301,106.1423,106.1902,17870.0
2015-12-24 12:15:00,133.17,133.25,133.11,133.2,38026.0,106.2061,106.2699,106.1583,106.2301,38026.0
2015-12-24 12:20:00,133.2,133.33,133.2,133.31,15524.0,106.2301,106.3337,106.2301,106.3178,15524.0
2015-12-24 12:25:00,133.31,133.45,133.31,133.45,20032.0,106.3178,106.4294,106.3178,106.4294,20032.0
2015-12-24 12:30:00,133.47,133.48,133.37,133.42,30898.0,106.4454,106.4534,106.3656,106.4055,30898.0
2015-12-24 12:35:00,133.39,133.44,133.3,133.34,28546.0,106.3816,106.4215,106.3098,106.3417,28546.0
2015-12-24 12:40:00,133.35,133.4,133.31,133.39,23304.0,106.3497,106.3896,106.3178,106.3816,23304.0
2015-12-24 12:45:00,133.41,133.43,133.24,133.26,39120.0,106.3975,106.4135,106.262,106.2779,39120.0
2015-12-24 12:50:00,133.25,133.25,133.12,133.19,23150.0,106.2699,106.2699,106.1663,106.2221,23150.0
2015-12-24 12:55:00,133.17,133.17,132.9,132.94,95525.0,106.2061,106.2061,105.9908,106.0227,95525.0
2015-12-28 09:30:00,132.25,132.51,132.12,132.25,84771.0,105.4724,105.6798,105.3687,105.4724,84771.0
2015-12-28 09:35:00,132.25,132.33,132.07,132.2,85422.0,105.4724,105.5362,105.3289,105.4325,85422.0
2015-12-28 09:40:00,132.19,132.77,132.12,132.75,39616.0,105.4246,105.8871,105.3687,105.8712,39616.0
2015-12-28 09:45:00,132.76,132.9,132.48,132.53,41652.0,105.8791,105.9908,105.6558,105.6957,41652.0
2015-12-28 09:50:00,132.55,132.58,132.4,132.44,21575.0,105.7117,105.7356,105.592,105.6239,21575.0
2015-12-28 09:55:00,132.46,132.63,132.43,132.43,27728.0,105.6399,105.7755,105.616,105.616,27728.0
2015-12-28 10:00:00,132.43,132.47,132.14,132.18,33945.0,105.616,105.6479,105.3847,105.4166,33945.0
2015-12-28 10:05:00,132.21,132.3,132.19,132.26,20965.0,105.4405,105.5123,105.4246,105.4804,20965.0
2015-12-28 10:10:00,132.27,132.28,132.14,132.2,32242.0,105.4884,105.4963,105.3847,105.4325,32242.0
2015-12-28 10:15:00,132.18,132.31,132.13,132.13,20260.0,105.4166,105.5203,105.3767,105.3767,20260.0
2015-12-28 10:20:00,132.13,132.21,131.96,132.17,31370.0,105.3767,105.4405,105.2411,105.4086,31370.0
2015-12-28 10:25:00,132.17,132.43,132.12,132.42,31135.0,105.4086,105.616,105.3687,105.608,31135.0
2015-12-28 10:30:00,132.39,132.47,132.22,132.22,52233.0,105.5841,105.6479,105.4485,105.4485,52233.0
2015-12-28 10:35:00,132.22,132.3,132.2,132.25,14178.0,105.4485,105.5123,105.4325,105.4724,14178.0
2015-12-28 10:40:00,132.27,132.32,132.15,132.2,23611.0,105.4884,105.5282,105.3927,105.4325,23611.0
2015-12-28 10:45:00,132.21,132.21,131.89,131.92,34432.0,105.4405,105.4405,105.1853,105.2092,34432.0
2015-12-28 10:50:00,131.93,131.99,131.92,131.97,19746.0,105.2172,105.265,105.2092,105.2491,19746.0
2015-12-28 10:55:00,131.96,132.01,131.92,131.96,25571.0,105.2411,105.281,105.2092,105.2411,25571.0
2015-12-28 11:00:00,131.95,132.18,131.92,132.07,24382.0,105.2331,105.4166,105.2092,105.3289,24382.0
2015-12-28 11:05:00,132.08,132.14,132.03,132.14,15792.0,105.3368,105.3847,105.297,105.3847,15792.0
2015-12-28 11:10:00,132.13,132.25,132.11,132.2,14495.0,105.3767,105.4724,105.3608,105.4325,14495.0
2015-12-28 11:15:00,132.18,132.28,132.16,132.2,16270.0,105.4166,105.4963,105.4006,105.4325,16270.0
2015-12-28 11:20:00,132.19,132.3,132.16,132.3,33275.0,105.4246,105.5123,105.4006,105.5123,33275.0
2015-12-28 11:25:00,132.3,132.34,132.2,132.26,31669.0,105.5123,105.5442,105.4325,105.4804,31669.0
2015-12-28 11:30:00,132.25,132.26,132.17,132.18,17785.0,105.4724,105.4804,105.4086,105.4166,17785.0
2015-12-28 11:35:00,132.17,132.3,132.17,132.2,24788.0,105.4086,105.5123,105.4086,105.4325,24788.0
2015-12-28 11:40:00,132.2,132.24,132.1,132.14,21999.0,105.4325,105.4644,105.3528,105.3847,21999.0
2015-12-28 11:45:00,132.16,132.21,132.13,132.14,21360.0,105.4006,105.4405,105.3767,105.3847,21360.0
2015-12-28 11:50:00,132.12,132.35,132.12,132.31,33751.0,105.3687,105.5522,105.3687,105.5203,33751.0
2015-12-28 11:55:00,132.31,132.32,132.2,132.2,19315.0,105.5203,105.5282,105.4325,105.4325,19315.0
2015-12-28 12:00:00,132.2,132.22,132.12,132.21,25052.0,105.4325,105.4485,105.3687,105.4405,25052.0
2015-12-28 12:05:00,132.2,132.24,132.17,132.2,15069.0,105.4325,105.4644,105.4086,105.4325,15069.0
2015-12-28 12:10:00,132.19,132.2,132.08,132.08,22572.0,105.4246,105.4325,105.3368,105.3368,22572.0
2015-12-28 12:15:00,132.08,132.17,132.02,132.13,43275.0,105.3368,105.4086,105.289,105.3767,43275.0
2015-12-28 12:20:00,132.12,132.19,132.04,132.19,21439.0,105.3687,105.4246,105.3049,105.4246,21439.0
2015-12-28 12:25:00,132.2,132.26,132.2,132.24,18703.0,105.4325,105.4804,105.4325,105.4644,18703.0
2015-12-28 12:30:00,132.25,132.25,132.08,132.23,28255.0,105.4724,105.4724,105.3368,105.4565,28255.0
2015-12-28 12:35:00,132.25,132.25,132.11,132.16,19413.0,105.4724,105.4724,105.3608,105.4006,19413.0
2015-12-28 12:40:00,132.17,132.17,132.08,132.12,14141.0,105.4086,105.4086,105.3368,105.3687,14141.0
2015-12-28 12:45:00,132.12,132.18,132.09,132.14,14498.0,105.3687,105.4166,105.3448,105.3847,14498.0
2015-12-28 12:50:00,132.15,132.2,132.15,132.15,13451.0,105.3927,105.4325,105.3927,105.3927,13451.0
2015-12-28 12:55:00,132.17,132.17,132.04,132.05,14271.0,105.4086,105.4086,105.3049,105.3129,14271.0
2015-12-28 13:00:00,132.04,132.09,132.03,132.07,17629.0,105.3049,105.3448,105.297,105.3289,17629.0
2015-12-28 13:05:00,132.07,132.09,132.0,132.02,41909.0,105.3289,105.3448,105.273,105.289,41909.0
2015-12-28 13:10:00,132.02,132.3,132.01,132.29,17944.0,105.289,105.5123,105.281,105.5043,17944.0
2015-12-28 13:15:00,132.3,132.4,132.27,132.31,25599.0,105.5123,105.592,105.4884,105.5203,25599.0
2015-12-28 13:20:00,132.32,132.49,132.31,132.49,18114.0,105.5282,105.6638,105.5203,105.6638,18114.0
2015-12-28 13:25:00,132.49,132.52,132.44,132.51,13735.0,105.6638,105.6877,105.6239,105.6798,13735.0
2015-12-28 13:30:00,132.5,132.65,132.49,132.56,38268.0,105.6718,105.7914,105.6638,105.7196,38268.0
2015-12-28 13:35:00,132.56,132.56,132.47,132.5,25308.0,105.7196,105.7196,105.6479,105.6718,25308.0
2015-12-28 13:40:00,132.5,132.53,132.43,132.46,17340.0,105.6718,105.6957,105.616,105.6399,17340.0
2015-12-28 13:45:00,132.46,132.51,132.42,132.43,13559.0,105.6399,105.6798,105.608,105.616,13559.0
2015-12-28 13:50:00,132.45,132.52,132.28,132.31,22513.0,105.6319,105.6877,105.4963,105.5203,22513.0
2015-12-28 13:55:00,132.31,132.34,132.25,132.26,21779.0,105.5203,105.5442,105.4724,105.4804,21779.0
2015-12-28 14:00:00,132.26,132.36,132.24,132.34,19553.0,105.4804,105.5601,105.4644,105.5442,19553.0
2015-12-28 14:05:00,132.33,132.47,132.32,132.43,15202.0,105.5362,105.6479,105.5282,105.616,15202.0
2015-12-28 14:10:00,132.45,132.49,132.35,132.35,23263.0,105.6319,105.6638,105.5522,105.5522,23263.0
2015-12-28 14:15:00,132.35,132.5,132.33,132.45,19450.0,105.5522,105.6718,105.5362,105.6319,19450.0
2015-12-28 14:20:00,132.47,132.5,132.4,132.44,9647.0,105.6479,105.6718,105.592,105.6239,9647.0
2015-12-28 14:25:00,132.44,132.53,132.44,132.49,15079.0,105.6239,105.6957,105.6239,105.6638,15079.0
2015-12-28 14:30:00,132.49,132.5,132.41,132.42,18538.0,105.6638,105.6718,105.6,105.608,18538.0
2015-12-28 14:35:00,132.41,132.46,132.36,132.45,15888.0,105.6,105.6399,105.5601,105.6319,15888.0
2015-12-28 14:40:00,132.45,132.5,132.42,132.46,15398.0,105.6319,105.6718,105.608,105.6399,15398.0
2015-12-28 14:45:00,132.46,132.51,132.33,132.43,20658.0,105.6399,105.6798,105.5362,105.616,20658.0
2015-12-28 14:50:00,132.42,132.55,132.41,132.55,7649.0,105.608,105.7117,105.6,105.7117,7649.0
2015-12-28 14:55:00,132.54,132.57,132.49,132.55,15505.0,105.7037,105.7276,105.6638,105.7117,15505.0
2015-12-28 15:00:00,132.56,132.6,132.49,132.49,16830.0,105.7196,105.7515,105.6638,105.6638,16830.0
2015-12-28 15:05:00,132.48,132.52,132.46,132.47,21465.0,105.6558,105.6877,105.6399,105.6479,21465.0
2015-12-28 15:10:00,132.48,132.5,132.46,132.5,26025.0,105.6558,105.6718,105.6399,105.6718,26025.0
2015-12-28 15:15:00,132.5,132.53,132.37,132.39,28987.0,105.6718,105.6957,105.5681,105.5841,28987.0
2015-12-28 15:20:00,132.38,132.5,132.36,132.49,26339.0,105.5761,105.6718,105.5601,105.6638,26339.0
2015-12-28 15:25:00,132.49,132.59,132.49,132.54,19238.0,105.6638,105.7436,105.6638,105.7037,19238.0
2015-12-28 15:30:00,132.54,132.57,132.51,132.56,25588.0,105.7037,105.7276,105.6798,105.7196,25588.0
2015-12-28 15:35:00,132.56,132.58,132.49,132.57,32074.0,105.7196,105.7356,105.6638,105.7276,32074.0
2015-12-28 15:40:00,132.56,132.68,132.55,132.55,31861.0,105.7196,105.8153,105.7117,105.7117,31861.0
2015-12-28 15:45:00,132.56,132.61,132.54,132.57,44768.0,105.7196,105.7595,105.7037,105.7276,44768.0
2015-12-28 15:50:00,132.56,132.62,132.56,132.59,53196.0,105.7196,105.7675,105.7196,105.7436,53196.0
2015-12-28 15:55:00,132.59,132.68,132.5,132.68,114820.0,105.7436,105.8153,105.6718,105.8153,114820.0
2015-12-29 09:30:00,133.37,133.87,133.27,133.74,94271.0,106.3656,106.7644,106.2859,106.6607,94271.0
2015-12-29 09:35:00,133.78,134.06,133.72,133.92,60359.0,106.6926,106.9159,106.6448,106.8043,60359.0
2015-12-29 09:40:00,133.89,133.98,133.81,133.89,57093.0,106.7803,106.8521,106.7165,106.7803,57093.0
2015-12-29 09:45:00,133.89,133.98,133.84,133.87,81902.0,106.7803,106.8521,106.7405,106.7644,81902.0
2015-12-29 09:50:00,133.86,134.0,133.8,134.0,89226.0,106.7564,106.8681,106.7086,106.8681,89226.0
2015-12-29 09:55:00,134.0,134.07,133.96,134.04,53237.0,106.8681,106.9239,106.8362,106.9,53237.0
2015-12-29 10:00:00,134.04,134.17,134.0,134.03,42321.0,106.9,107.0036,106.8681,106.892,42321.0
2015-12-29 10:05:00,134.04,134.07,133.96,134.0,41577.0,106.9,106.9239,106.8362,106.8681,41577.0
2015-12-29 10:10:00,134.01,134.07,133.89,133.91,37543.0,106.876,106.9239,106.7803,106.7963,37543.0
2015-12-29 10:15:00,133.9,134.06,133.87,134.03,30646.0,106.7883,106.9159,106.7644,106.892,30646.0
2015-12-29 10:20:00,134.03,134.05,133.88,133.91,17945.0,106.892,106.9079,106.7724,106.7963,17945.0
2015-12-29 10:25:00,133.92,134.06,133.91,134.04,27987.0,106.8043,106.9159,106.7963,106.9,27987.0
2015-12-29 10:30:00,134.05,134.06,133.98,134.0,40770.0,106.9079,106.9159,106.8521,106.8681,40770.0
2015-12-29 10:35:00,133.99,134.01,133.91,133.96,33069.0,106.8601,106.876,106.7963,106.8362,33069.0
2015-12-29 10:40:00,133.94,134.0,133.89,133.94,35841.0,106.8202,106.8681,106.7803,106.8202,35841.0
2015-12-29 10:45:00,133.95,133.99,133.92,133.97,34180.0,106.8282,106.8601,106.8043,106.8441,34180.0
2015-12-29 10:50:00,133.97,134.06,133.95,134.04,38165.0,106.8441,106.9159,106.8282,106.9,38165.0
2015-12-29 10:55:00,134.05,134.19,134.0,134.09,33786.0,106.9079,107.0196,106.8681,106.9398,33786.0
2015-12-29 11:00:00,134.09,134.2,134.09,134.18,22482.0,106.9398,107.0276,106.9398,107.0116,22482.0
2015-12-29 11:05:00,134.19,134.25,134.15,134.17,18097.0,107.0196,107.0675,106.9877,107.0036,18097.0
2015-12-29 11:10:00,134.17,134.19,134.09,134.14,25673.0,107.0036,107.0196,106.9398,106.9797,25673.0
2015-12-29 11:15:00,134.14,134.18,134.1,134.17,26301.0,106.9797,107.0116,106.9478,107.0036,26301.0
2015-12-29 11:20:00,134.16,134.17,134.14,134.16,28260.0,106.9957,107.0036,106.9797,106.9957,28260.0
2015-12-29 11:25:00,134.16,134.29,134.15,134.15,25334.0,106.9957,107.0994,106.9877,106.9877,25334.0
2015-12-29 11:30:00,134.15,134.3,134.14,134.29,16993.0,106.9877,107.1073,106.9797,107.0994,16993.0
2015-12-29 11:35:00,134.3,134.33,134.18,134.21,22010.0,107.1073,107.1313,107.0116,107.0356,22010.0
2015-12-29 11:40:00,134.21,134.21,134.06,134.07,17605.0,107.0356,107.0356,106.9159,106.9239,17605.0
2015-12-29 11:45:00,134.07,134.1,133.86,133.86,28529.0,106.9239,106.9478,106.7564,106.7564,28529.0
2015-12-29 11:50:00,133.85,134.0,133.82,133.97,16967.0,106.7484,106.8681,106.7245,106.8441,16967.0
2015-12-29 11:55:00,133.96,133.98,133.9,133.94,16001.0,106.8362,106.8521,106.7883,106.8202,16001.0
2015-12-29 12:00:00,133.93,134.1,133.91,134.03,15139.0,106.8122,106.9478,106.7963,106.892,15139.0
2015-12-29 12:05:00,134.03,134.05,133.99,134.05,10814.0,106.892,106.9079,106.8601,106.9079,10814.0
2015-12-29 12:10:00,134.06,134.09,134.04,134.08,11034.0,106.9159,106.9398,106.9,106.9319,11034.0
2015-12-29 12:15:00,134.09,134.1,134.01,134.02,18363.0,106.9398,106.9478,106.876,106.884,18363.0
2015-12-29 12:20:00,134.02,134.04,133.98,134.02,15341.0,106.884,106.9,106.8521,106.884,15341.0
2015-12-29 12:25:00,134.03,134.09,133.96,133.96,26017.0,106.892,106.9398,106.8362,106.8362,26017.0
2015-12-29 12:30:00,133.97,134.03,133.95,133.99,10071.0,106.8441,106.892,106.8282,106.8601,10071.0
2015-12-29 12:35:00,134.0,134.06,133.99,134.01,12973.0,106.8681,106.9159,106.8601,106.876,12973.0
2015-12-29 12:40:00,133.99,134.01,133.94,133.98,10663.0,106.8601,106.876,106.8202,106.8521,10663.0
2015-12-29 12:45:00,133.97,133.99,133.95,133.97,8393.0,106.8441,106.8601,106.8282,106.8441,8393.0
2015-12-29 12:50:00,133.97,133.98,133.85,133.87,16717.0,106.8441,106.8521,106.7484,106.7644,16717.0
2015-12-29 12:55:00,133.87,133.93,133.85,133.92,10396.0,106.7644,106.8122,106.7484,106.8043,10396.0
2015-12-29 13:00:00,133.92,133.94,133.81,133.81,17122.0,106.8043,106.8202,106.7165,106.7165,17122.0
2015-12-29 13:05:00,133.81,134.0,133.74,133.81,62563.0,106.7165,106.8681,106.6607,106.7165,62563.0
2015-12-29 13:10:00,133.82,133.86,133.81,133.84,8725.0,106.7245,106.7564,106.7165,106.7405,8725.0
2015-12-29 13:15:00,133.86,133.98,133.86,133.94,22972.0,106.7564,106.8521,106.7564,106.8202,22972.0
2015-12-29 13:20:00,133.96,133.97,133.8,133.8,17752.0,106.8362,106.8441,106.7086,106.7086,17752.0
2015-12-29 13:25:00,133.82,133.85,133.76,133.78,14928.0,106.7245,106.7484,106.6767,106.6926,14928.0
2015-12-29 13:30:00,133.79,133.8,133.62,133.62,16169.0,106.7006,106.7086,106.565,106.565,16169.0
2015-12-29 13:35:00,133.63,133.7,133.61,133.64,14527.0,106.573,106.6288,106.557,106.581,14527.0
2015-12-29 13:40:00,133.65,133.81,133.64,133.78,19636.0,106.5889,106.7165,106.581,106.6926,19636.0
2015-12-29 13:45:00,133.78,133.79,133.69,133.78,15424.0,106.6926,106.7006,106.6208,106.6926,15424.0
2015-12-29 13:50:00,133.77,133.81,133.67,133.68,11787.0,106.6846,106.7165,106.6049,106.6129,11787.0
2015-12-29 13:55:00,133.67,133.75,133.63,133.64,27277.0,106.6049,106.6687,106.573,106.581,27277.0
2015-12-29 14:00:00,133.65,133.72,133.63,133.7,15842.0,106.5889,106.6448,106.573,106.6288,15842.0
2015-12-29 14:05:00,133.7,133.75,133.64,133.65,27618.0,106.6288,106.6687,106.581,106.5889,27618.0
2015-12-29 14:10:00,133.65,133.67,133.59,133.64,15452.0,106.5889,106.6049,106.5411,106.581,15452.0
2015-12-29 14:15:00,133.63,133.65,133.56,133.62,15028.0,106.573,106.5889,106.5172,106.565,15028.0
2015-12-29 14:20:00,133.63,133.75,133.6,133.72,17769.0,106.573,106.6687,106.5491,106.6448,17769.0
2015-12-29 14:25:00,133.71,133.77,133.59,133.75,15306.0,106.6368,106.6846,106.5411,106.6687,15306.0
2015-12-29 14:30:00,133.74,133.74,133.62,133.66,14673.0,106.6607,106.6607,106.565,106.5969,14673.0
2015-12-29 14:35:00,133.66,133.75,133.66,133.74,17601.0,106.5969,106.6687,106.5969,106.6607,17601.0
2015-12-29 14:40:00,133.75,133.76,133.68,133.76,14014.0,106.6687,106.6767,106.6129,106.6767,14014.0
2015-12-29 14:45:00,133.77,133.79,133.71,133.72,26259.0,106.6846,106.7006,106.6368,106.6448,26259.0
2015-12-29 14:50:00,133.73,133.85,133.7,133.84,24794.0,106.6527,106.7484,106.6288,106.7405,24794.0
2015-12-29 14:55:00,133.82,133.84,133.7,133.83,32818.0,106.7245,106.7405,106.6288,106.7325,32818.0
2015-12-29 15:00:00,133.83,134.03,133.83,134.02,29960.0,106.7325,106.892,106.7325,106.884,29960.0
2015-12-29 15:05:00,134.0,134.09,133.99,134.04,32048.0,106.8681,106.9398,106.8601,106.9,32048.0
2015-12-29 15:10:00,134.05,134.05,133.86,133.9,36277.0,106.9079,106.9079,106.7564,106.7883,36277.0
2015-12-29 15:15:00,133.91,134.0,133.91,133.96,30906.0,106.7963,106.8681,106.7963,106.8362,30906.0
2015-12-29 15:20:00,133.97,134.0,133.94,133.96,21759.0,106.8441,106.8681,106.8202,106.8362,21759.0
2015-12-29 15:25:00,133.94,133.99,133.9,133.96,40226.0,106.8202,106.8601,106.7883,106.8362,40226.0
2015-12-29 15:30:00,133.97,134.03,133.78,133.81,31742.0,106.8441,106.892,106.6926,106.7165,31742.0
2015-12-29 15:35:00,133.8,133.82,133.74,133.81,32725.0,106.7086,106.7245,106.6607,106.7165,32725.0
2015-12-29 15:40:00,133.81,133.83,133.65,133.65,40792.0,106.7165,106.7325,106.5889,106.5889,40792.0
2015-12-29 15:45:00,133.64,133.77,133.63,133.75,39948.0,106.581,106.6846,106.573,106.6687,39948.0
2015-12-29 15:50:00,133.75,133.8,133.64,133.66,57255.0,106.6687,106.7086,106.581,106.5969,57255.0
2015-12-29 15:55:00,133.66,133.8,133.64,133.66,124249.0,106.5969,106.7086,106.581,106.5969,124249.0
2015-12-30 09:30:00,133.58,133.82,133.45,133.45,59349.0,106.5331,106.7245,106.4294,106.4294,59349.0
2015-12-30 09:35:00,133.5,133.78,133.28,133.69,36995.0,106.4693,106.6926,106.2939,106.6208,36995.0
2015-12-30 09:40:00,133.65,134.02,133.6,133.99,25599.0,106.5889,106.884,106.5491,106.8601,25599.0
2015-12-30 09:45:00,133.97,134.01,133.82,133.83,24292.0,106.8441,106.876,106.7245,106.7325,24292.0
2015-12-30 09:50:00,133.83,133.9,133.7,133.89,21392.0,106.7325,106.7883,106.6288,106.7803,21392.0
2015-12-30 09:55:00,133.89,133.93,133.75,133.81,14164.0,106.7803,106.8122,106.6687,106.7165,14164.0
2015-12-30 10:00:00,133.8,133.94,133.79,133.93,25600.0,106.7086,106.8202,106.7006,106.8122,25600.0
2015-12-30 10:05:00,133.96,134.03,133.8,133.82,28437.0,106.8362,106.892,106.7086,106.7245,28437.0
2015-12-30 10:10:00,133.8,134.03,133.8,133.91,18759.0,106.7086,106.892,106.7086,106.7963,18759.0
2015-12-30 10:15:00,133.9,134.02,133.79,133.81,35164.0,106.7883,106.884,106.7006,106.7165,35164.0
2015-12-30 10:20:00,133.79,133.79,133.63,133.63,21960.0,106.7006,106.7006,106.573,106.573,21960.0
2015-12-30 10:25:00,133.63,133.76,133.61,133.61,27805.0,106.573,106.6767,106.557,106.557,27805.0
2015-12-30 10:30:00,133.59,133.72,133.51,133.69,31001.0,106.5411,106.6448,106.4773,106.6208,31001.0
2015-12-30 10:35:00,133.68,133.68,133.59,133.64,20729.0,106.6129,106.6129,106.5411,106.581,20729.0
2015-12-30 10:40:00,133.65,133.72,133.59,133.71,20061.0,106.5889,106.6448,106.5411,106.6368,20061.0
2015-12-30 10:45:00,133.7,133.83,133.69,133.8,27304.0,106.6288,106.7325,106.6208,106.7086,27304.0
2015-12-30 10:50:00,133.79,133.82,133.77,133.79,24119.0,106.7006,106.7245,106.6846,106.7006,24119.0
2015-12-30 10:55:00,133.79,133.82,133.77,133.77,16333.0,106.7006,106.7245,106.6846,106.6846,16333.0
2015-12-30 11:00:00,133.8,133.82,133.77,133.8,25335.0,106.7086,106.7245,106.6846,106.7086,25335.0
2015-12-30 11:05:00,133.83,133.88,133.79,133.83,22171.0,106.7325,106.7724,106.7006,106.7325,22171.0
2015-12-30 11:10:00,133.82,133.84,133.76,133.81,15784.0,106.7245,106.7405,106.6767,106.7165,15784.0
2015-12-30 11:15:00,133.8,133.82,133.75,133.77,14805.0,106.7086,106.7245,106.6687,106.6846,14805.0
2015-12-30 11:20:00,133.79,133.9,133.75,133.76,19673.0,106.7006,106.7883,106.6687,106.6767,19673.0
2015-12-30 11:25:00,133.76,133.85,133.71,133.85,20453.0,106.6767,106.7484,106.6368,106.7484,20453.0
2015-12-30 11:30:00,133.86,133.88,133.74,133.77,23363.0,106.7564,106.7724,106.6607,106.6846,23363.0
2015-12-30 11:35:00,133.76,133.79,133.69,133.75,11946.0,106.6767,106.7006,106.6208,106.6687,11946.0
2015-12-30 11:40:00,133.76,133.77,133.64,133.66,30686.0,106.6767,106.6846,106.581,106.5969,30686.0
2015-12-30 11:45:00,133.63,133.72,133.63,133.68,11464.0,106.573,106.6448,106.573,106.6129,11464.0
2015-12-30 11:50:00,133.68,133.76,133.68,133.74,18733.0,106.6129,106.6767,106.6129,106.6607,18733.0
2015-12-30 11:55:00,133.71,133.74,133.65,133.68,15846.0,106.6368,106.6607,106.5889,106.6129,15846.0
2015-12-30 12:00:00,133.65,133.73,133.65,133.71,10072.0,106.5889,106.6527,106.5889,106.6368,10072.0
2015-12-30 12:05:00,133.7,133.8,133.7,133.78,15849.0,106.6288,106.7086,106.6288,106.6926,15849.0
2015-12-30 12:10:00,133.81,133.81,133.72,133.74,10187.0,106.7165,106.7165,106.6448,106.6607,10187.0
2015-12-30 12:15:00,133.72,133.77,133.63,133.66,20244.0,106.6448,106.6846,106.573,106.5969,20244.0
2015-12-30 12:20:00,133.67,133.69,133.58,133.59,17809.0,106.6049,106.6208,106.5331,106.5411,17809.0
2015-12-30 12:25:00,133.59,133.66,133.58,133.59,9825.0,106.5411,106.5969,106.5331,106.5411,9825.0
2015-12-30 12:30:00,133.57,133.58,133.5,133.52,11479.0,106.5251,106.5331,106.4693,106.4853,11479.0
2015-12-30 12:35:00,133.5,133.54,133.44,133.49,13554.0,106.4693,106.5012,106.4215,106.4613,13554.0
2015-12-30 12:40:00,133.49,133.53,133.45,133.52,18073.0,106.4613,106.4932,106.4294,106.4853,18073.0
2015-12-30 12:45:00,133.51,133.58,133.5,133.52,12188.0,106.4773,106.5331,106.4693,106.4853,12188.0
2015-12-30 12:50:00,133.52,133.56,133.5,133.51,9997.0,106.4853,106.5172,106.4693,106.4773,9997.0
2015-12-30 12:55:00,133.51,133.53,133.48,133.51,11417.0,106.4773,106.4932,106.4534,106.4773,11417.0
2015-12-30 13:00:00,133.54,133.6,133.5,133.53,18619.0,106.5012,106.5491,106.4693,106.4932,18619.0
2015-12-30 13:05:00,133.53,133.58,133.45,133.45,14842.0,106.4932,106.5331,106.4294,106.4294,14842.0
2015-12-30 13:10:00,133.45,133.52,133.36,133.45,10281.0,106.4294,106.4853,106.3577,106.4294,10281.0
2015-12-30 13:15:00,133.45,133.48,133.42,133.46,11300.0,106.4294,106.4534,106.4055,106.4374,11300.0
2015-12-30 13:20:00,133.46,133.47,133.39,133.42,14210.0,106.4374,106.4454,106.3816,106.4055,14210.0
2015-12-30 13:25:00,133.4,133.46,133.38,133.44,13102.0,106.3896,106.4374,106.3736,106.4215,13102.0
2015-12-30 13:30:00,133.42,133.5,133.42,133.48,11270.0,106.4055,106.4693,106.4055,106.4534,11270.0
2015-12-30 13:35:00,133.47,133.48,133.4,133.41,12124.0,106.4454,106.4534,106.3896,106.3975,12124.0
2015-12-30 13:40:00,133.41,133.6,133.4,133.6,20730.0,106.3975,106.5491,106.3896,106.5491,20730.0
2015-12-30 13:45:00,133.6,133.7,133.6,133.69,18967.0,106.5491,106.6288,106.5491,106.6208,18967.0
2015-12-30 13:50:00,133.68,133.76,133.67,133.76,16575.0,106.6129,106.6767,106.6049,106.6767,16575.0
2015-12-30 13:55:00,133.78,133.87,133.78,133.86,18825.0,106.6926,106.7644,106.6926,106.7564,18825.0
2015-12-30 14:00:00,133.87,133.96,133.86,133.96,23466.0,106.7644,106.8362,106.7564,106.8362,23466.0
2015-12-30 14:05:00,133.96,134.01,133.86,133.86,18627.0,106.8362,106.876,106.7564,106.7564,18627.0
2015-12-30 14:10:00,133.85,133.96,133.82,133.94,30719.0,106.7484,106.8362,106.7245,106.8202,30719.0
2015-12-30 14:15:00,133.94,134.03,133.93,134.02,83735.0,106.8202,106.892,106.8122,106.884,83735.0
2015-12-30 14:20:00,134.02,134.06,133.94,133.95,95330.0,106.884,106.9159,106.8202,106.8282,95330.0
2015-12-30 14:25:00,133.95,134.01,133.94,133.96,26568.0,106.8282,106.876,106.8202,106.8362,26568.0
2015-12-30 14:30:00,133.96,133.98,133.88,133.92,20337.0,106.8362,106.8521,106.7724,106.8043,20337.0
2015-12-30 14:35:00,133.92,133.97,133.89,133.95,23816.0,106.8043,106.8441,106.7803,106.8282,23816.0
2015-12-30 14:40:00,133.95,133.97,133.91,133.93,23035.0,106.8282,106.8441,106.7963,106.8122,23035.0
2015-12-30 14:45:00,133.95,133.98,133.91,133.93,18579.0,106.8282,106.8521,106.7963,106.8122,18579.0
2015-12-30 14:50:00,133.93,133.97,133.85,133.87,18402.0,106.8122,106.8441,106.7484,106.7644,18402.0
2015-12-30 14:55:00,133.86,133.88,133.79,133.87,18943.0,106.7564,106.7724,106.7006,106.7644,18943.0
2015-12-30 15:00:00,133.89,133.93,133.85,133.92,14746.0,106.7803,106.8122,106.7484,106.8043,14746.0
2015-12-30 15:05:00,133.91,133.94,133.89,133.91,22070.0,106.7963,106.8202,106.7803,106.7963,22070.0
2015-12-30 15:10:00,133.91,133.98,133.88,133.98,54143.0,106.7963,106.8521,106.7724,106.8521,54143.0
2015-12-30 15:15:00,133.97,134.03,133.95,134.0,47370.0,106.8441,106.892,106.8282,106.8681,47370.0
2015-12-30 15:20:00,134.01,134.01,133.94,133.95,46566.0,106.876,106.876,106.8202,106.8282,46566.0
2015-12-30 15:25:00,133.94,134.0,133.92,133.99,28106.0,106.8202,106.8681,106.8043,106.8601,28106.0
2015-12-30 15:30:00,133.99,133.99,133.55,133.65,74377.0,106.8601,106.8601,106.5092,106.5889,74377.0
2015-12-30 15:35:00,133.66,133.74,133.43,133.74,76648.0,106.5969,106.6607,106.4135,106.6607,76648.0
2015-12-30 15:40:00,133.72,133.75,133.57,133.72,30504.0,106.6448,106.6687,106.5251,106.6448,30504.0
2015-12-30 15:45:00,133.72,133.74,133.58,133.65,34090.0,106.6448,106.6607,106.5331,106.5889,34090.0
2015-12-30 15:50:00,133.66,133.69,133.41,133.49,61199.0,106.5969,106.6208,106.3975,106.4613,61199.0
2015-12-30 15:55:00,133.48,133.56,133.34,133.34,89230.0,106.4534,106.5172,106.3417,106.3417,89230.0
2015-12-31 09:30:00,133.14,133.2,132.84,133.09,55062.0,106.1822,106.2301,105.9429,106.1423,55062.0
2015-12-31 09:35:00,133.08,133.23,132.98,133.1,49314.0,106.1343,106.254,106.0546,106.1503,49314.0
2015-12-31 09:40:00,133.1,133.19,132.94,133.05,28594.0,106.1503,106.2221,106.0227,106.1104,28594.0
2015-12-31 09:45:00,133.04,133.2,132.98,133.2,18812.0,106.1024,106.2301,106.0546,106.2301,18812.0
2015-12-31 09:50:00,133.17,133.34,133.15,133.17,30787.0,106.2061,106.3417,106.1902,106.2061,30787.0
2015-12-31 09:55:00,133.15,133.35,133.12,133.33,30957.0,106.1902,106.3497,106.1663,106.3337,30957.0
2015-12-31 10:00:00,133.33,133.57,133.3,133.55,36252.0,106.3337,106.5251,106.3098,106.5092,36252.0
2015-12-31 10:05:00,133.54,133.54,133.14,133.23,30572.0,106.5012,106.5012,106.1822,106.254,30572.0
2015-12-31 10:10:00,133.24,133.38,133.21,133.22,20438.0,106.262,106.3736,106.238,106.246,20438.0
2015-12-31 10:15:00,133.23,133.34,133.23,133.29,16140.0,106.254,106.3417,106.254,106.3018,16140.0
2015-12-31 10:20:00,133.26,133.29,133.11,133.19,16428.0,106.2779,106.3018,106.1583,106.2221,16428.0
2015-12-31 10:25:00,133.2,133.21,133.01,133.08,18714.0,106.2301,106.238,106.0785,106.1343,18714.0
2015-12-31 10:30:00,133.04,133.05,132.75,132.81,21656.0,106.1024,106.1104,105.8712,105.919,21656.0
2015-12-31 10:35:00,132.81,132.83,132.71,132.82,17044.0,105.919,105.935,105.8393,105.927,17044.0
2015-12-31 10:40:00,132.78,132.92,132.75,132.8,21424.0,105.8951,106.0067,105.8712,105.911,21424.0
2015-12-31 10:45:00,132.83,132.96,132.79,132.96,10718.0,105.935,106.0386,105.9031,106.0386,10718.0
2015-12-31 10:50:00,132.95,132.97,132.88,132.94,11694.0,106.0307,106.0466,105.9748,106.0227,11694.0
2015-12-31 10:55:00,132.91,132.95,132.82,132.84,14931.0,105.9988,106.0307,105.927,105.9429,14931.0
2015-12-31 11:00:00,132.83,132.98,132.79,132.84,23285.0,105.935,106.0546,105.9031,105.9429,23285.0
2015-12-31 11:05:00,132.88,132.94,132.84,132.94,9832.0,105.9748,106.0227,105.9429,106.0227,9832.0
2015-12-31 11:10:00,132.95,132.97,132.89,132.93,14382.0,106.0307,106.0466,105.9828,106.0147,14382.0
2015-12-31 11:15:00,132.91,132.95,132.84,132.87,17723.0,105.9988,106.0307,105.9429,105.9669,17723.0
2015-12-31 11:20:00,132.87,132.88,132.78,132.78,19918.0,105.9669,105.9748,105.8951,105.8951,19918.0
2015-12-31 11:25:00,132.8,132.83,132.74,132.76,36125.0,105.911,105.935,105.8632,105.8791,36125.0
2015-12-31 11:30:00,132.75,132.83,132.69,132.82,19640.0,105.8712,105.935,105.8233,105.927,19640.0
2015-12-31 11:35:00,132.82,132.88,132.82,132.84,16257.0,105.927,105.9748,105.927,105.9429,16257.0
2015-12-31 11:40:00,132.85,132.88,132.8,132.85,31313.0,105.9509,105.9748,105.911,105.9509,31313.0
2015-12-31 11:45:00,132.88,133.07,132.86,132.94,32493.0,105.9748,106.1264,105.9589,106.0227,32493.0
2015-12-31 11:50:00,132.93,132.93,132.82,132.84,15609.0,106.0147,106.0147,105.927,105.9429,15609.0
2015-12-31 11:55:00,132.85,132.88,132.8,132.87,16510.0,105.9509,105.9748,105.911,105.9669,16510.0
2015-12-31 12:00:00,132.88,132.93,132.82,132.91,28693.0,105.9748,106.0147,105.927,105.9988,28693.0
2015-12-31 12:05:00,132.9,133.1,132.87,133.08,24957.0,105.9908,106.1503,105.9669,106.1343,24957.0
2015-12-31 12:10:00,133.08,133.08,132.94,133.01,16899.0,106.1343,106.1343,106.0227,106.0785,16899.0
2015-12-31 12:15:00,133.02,133.07,132.97,133.04,20023.0,106.0865,106.1264,106.0466,106.1024,20023.0
2015-12-31 12:20:00,133.07,133.22,133.02,133.22,19723.0,106.1264,106.246,106.0865,106.246,19723.0
2015-12-31 12:25:00,133.22,133.29,133.13,133.24,17535.0,106.246,106.3018,106.1742,106.262,17535.0
2015-12-31 12:30:00,133.25,133.28,133.14,133.2,16707.0,106.2699,106.2939,106.1822,106.2301,16707.0
2015-12-31 12:35:00,133.2,133.21,133.13,133.15,14724.0,106.2301,106.238,106.1742,106.1902,14724.0
2015-12-31 12:40:00,133.16,133.2,133.12,133.16,22787.0,106.1982,106.2301,106.1663,106.1982,22787.0
2015-12-31 12:45:00,133.15,133.21,133.08,133.12,17879.0,106.1902,106.238,106.1343,106.1663,17879.0
2015-12-31 12:50:00,133.12,133.13,133.03,133.1,13991.0,106.1663,106.1742,106.0945,106.1503,13991.0
2015-12-31 12:55:00,133.1,133.12,132.91,132.91,22466.0,106.1503,106.1663,105.9988,105.9988,22466.0
2015-12-31 13:00:00,132.91,132.95,132.77,132.84,14808.0,105.9988,106.0307,105.8871,105.9429,14808.0
2015-12-31 13:05:00,132.84,132.84,132.63,132.63,10587.0,105.9429,105.9429,105.7755,105.7755,10587.0
2015-12-31 13:10:00,132.65,132.77,132.63,132.71,12878.0,105.7914,105.8871,105.7755,105.8393,12878.0
2015-12-31 13:15:00,132.7,132.73,132.61,132.73,15583.0,105.8313,105.8552,105.7595,105.8552,15583.0
2015-12-31 13:20:00,132.74,132.83,132.71,132.79,18816.0,105.8632,105.935,105.8393,105.9031,18816.0
2015-12-31 13:25:00,132.79,132.82,132.7,132.74,11450.0,105.9031,105.927,105.8313,105.8632,11450.0
2015-12-31 13:30:00,132.74,132.78,132.7,132.74,10147.0,105.8632,105.8951,105.8313,105.8632,10147.0
2015-12-31 13:35:00,132.77,132.81,132.74,132.79,10098.0,105.8871,105.919,105.8632,105.9031,10098.0
2015-12-31 13:40:00,132.77,132.97,132.77,132.97,12458.0,105.8871,106.0466,105.8871,106.0466,12458.0
2015-12-31 13:45:00,132.98,133.0,132.88,132.95,12297.0,106.0546,106.0705,105.9748,106.0307,12297.0
2015-12-31 13:50:00,132.97,132.98,132.94,132.96,9348.0,106.0466,106.0546,106.0227,106.0386,9348.0
2015-12-31 13:55:00,132.97,133.02,132.95,133.02,11051.0,106.0466,106.0865,106.0307,106.0865,11051.0
2015-12-31 14:00:00,133.02,133.09,133.02,133.02,8513.0,106.0865,106.1423,106.0865,106.0865,8513.0
2015-12-31 14:05:00,133.02,133.02,132.83,132.83,10636.0,106.0865,106.0865,105.935,105.935,10636.0
2015-12-31 14:10:00,132.83,132.88,132.81,132.88,13317.0,105.935,105.9748,105.919,105.9748,13317.0
2015-12-31 14:15:00,132.88,132.95,132.83,132.86,20440.0,105.9748,106.0307,105.935,105.9589,20440.0
2015-12-31 14:20:00,132.85,132.89,132.63,132.65,18269.0,105.9509,105.9828,105.7755,105.7914,18269.0
2015-12-31 14:25:00,132.62,132.67,132.53,132.62,23110.0,105.7675,105.8074,105.6957,105.7675,23110.0
2015-12-31 14:30:00,132.65,132.65,132.48,132.51,23033.0,105.7914,105.7914,105.6558,105.6798,23033.0
2015-12-31 14:35:00,132.52,132.56,132.42,132.46,28905.0,105.6877,105.7196,105.608,105.6399,28905.0
2015-12-31 14:40:00,132.46,132.55,132.46,132.5,14950.0,105.6399,105.7117,105.6399,105.6718,14950.0
2015-12-31 14:45:00,132.52,132.62,132.5,132.57,18797.0,105.6877,105.7675,105.6718,105.7276,18797.0
2015-12-31 14:50:00,132.59,132.67,132.58,132.6,19913.0,105.7436,105.8074,105.7356,105.7515,19913.0
2015-12-31 14:55:00,132.59,132.62,132.54,132.57,21684.0,105.7436,105.7675,105.7037,105.7276,21684.0
2015-12-31 15:00:00,132.56,132.56,132.48,132.49,23815.0,105.7196,105.7196,105.6558,105.6638,23815.0
2015-12-31 15:05:00,132.5,132.52,132.43,132.45,26640.0,105.6718,105.6877,105.616,105.6319,26640.0
2015-12-31 15:10:00,132.45,132.47,132.35,132.36,47450.0,105.6319,105.6479,105.5522,105.5601,47450.0
2015-12-31 15:15:00,132.39,132.55,132.37,132.53,23244.0,105.5841,105.7117,105.5681,105.6957,23244.0
2015-12-31 15:20:00,132.51,132.54,132.46,132.52,34856.0,105.6798,105.7037,105.6399,105.6877,34856.0
2015-12-31 15:25:00,132.52,132.52,132.45,132.47,30635.0,105.6877,105.6877,105.6319,105.6479,30635.0
2015-12-31 15:30:00,132.48,132.63,132.47,132.63,29512.0,105.6558,105.7755,105.6479,105.7755,29512.0
2015-12-31 15:35:00,132.64,132.69,132.6,132.62,42287.0,105.7834,105.8233,105.7515,105.7675,42287.0
2015-12-31 15:40:00,132.64,132.67,132.49,132.54,51632.0,105.7834,105.8074,105.6638,105.7037,51632.0
2015-12-31 15:45:00,132.53,132.58,132.46,132.5,60850.0,105.6957,105.7356,105.6399,105.6718,60850.0
2015-12-31 15:50:00,132.5,132.53,132.45,132.5,68282.0,105.6718,105.6957,105.6319,105.6718,68282.0
2015-12-31 15:55:00,132.5,132.5,132.24,132.24,323886.0,105.6718,105.6718,105.4644,105.4644,323886.0
2016-01-04 09:30:00,130.11,130.59,129.45,130.28,263349.0,103.7657,104.1485,103.2393,103.9013,263349.0
2016-01-04 09:35:00,130.31,130.35,130.01,130.18,120826.0,103.9252,103.9571,103.686,103.8215,120826.0
2016-01-04 09:40:00,130.11,130.32,129.91,130.24,115733.0,103.7657,103.9332,103.6062,103.8694,115733.0
2016-01-04 09:45:00,130.21,130.57,130.08,130.54,64868.0,103.8455,104.1326,103.7418,104.1086,64868.0
2016-01-04 09:50:00,130.56,130.87,130.56,130.66,88797.0,104.1246,104.3718,104.1246,104.2043,88797.0
2016-01-04 09:55:00,130.67,130.77,130.52,130.54,63946.0,104.2123,104.2921,104.0927,104.1086,63946.0
2016-01-04 10:00:00,130.54,130.54,130.0,130.05,90691.0,104.1086,104.1086,103.678,103.7179,90691.0
2016-01-04 10:05:00,130.05,130.21,130.03,130.12,134538.0,103.7179,103.8455,103.7019,103.7737,134538.0
2016-01-04 10:10:00,130.1,130.18,129.96,130.17,163461.0,103.7577,103.8215,103.6461,103.8136,163461.0
2016-01-04 10:15:00,130.18,130.19,129.96,129.99,124448.0,103.8215,103.8295,103.6461,103.67,124448.0
2016-01-04 10:20:00,129.98,130.11,129.88,129.97,191496.0,103.662,103.7657,103.5823,103.6541,191496.0
2016-01-04 10:25:00,129.99,130.08,129.89,129.99,85932.0,103.67,103.7418,103.5903,103.67,85932.0
2016-01-04 10:30:00,129.98,130.18,129.95,130.04,74991.0,103.662,103.8215,103.6381,103.7099,74991.0
2016-01-04 10:35:00,130.03,130.12,129.91,130.12,85630.0,103.7019,103.7737,103.6062,103.7737,85630.0
2016-01-04 10:40:00,130.12,130.23,129.96,130.2,51757.0,103.7737,103.8614,103.6461,103.8375,51757.0
2016-01-04 10:45:00,130.22,130.22,130.01,130.2,82420.0,103.8534,103.8534,103.686,103.8375,82420.0
2016-01-04 10:50:00,130.22,130.22,129.94,129.96,72181.0,103.8534,103.8534,103.6301,103.6461,72181.0
2016-01-04 10:55:00,129.95,130.0,129.77,129.77,74576.0,103.6381,103.678,103.4945,103.4945,74576.0
2016-01-04 11:00:00,129.78,129.85,129.63,129.75,103940.0,103.5025,103.5584,103.3829,103.4786,103940.0
2016-01-04 11:05:00,129.71,129.77,129.6,129.69,71132.0,103.4467,103.4945,103.359,103.4307,71132.0
2016-01-04 11:10:00,129.69,129.77,129.67,129.72,79455.0,103.4307,103.4945,103.4148,103.4547,79455.0
2016-01-04 11:15:00,129.72,129.79,129.68,129.69,47839.0,103.4547,103.5105,103.4228,103.4307,47839.0
2016-01-04 11:20:00,129.69,129.83,129.63,129.75,37994.0,103.4307,103.5424,103.3829,103.4786,37994.0
2016-01-04 11:25:00,129.76,129.76,129.63,129.74,48133.0,103.4866,103.4866,103.3829,103.4706,48133.0
2016-01-04 11:30:00,129.73,129.77,129.63,129.72,72500.0,103.4626,103.4945,103.3829,103.4547,72500.0
2016-01-04 11:35:00,129.72,129.72,129.6,129.72,55237.0,103.4547,103.4547,103.359,103.4547,55237.0
2016-01-04 11:40:00,129.72,129.78,129.62,129.64,65148.0,103.4547,103.5025,103.3749,103.3909,65148.0
2016-01-04 11:45:00,129.62,129.81,129.61,129.77,48065.0,103.3749,103.5264,103.3669,103.4945,48065.0
2016-01-04 11:50:00,129.79,129.81,129.7,129.73,33036.0,103.5105,103.5264,103.4387,103.4626,33036.0
2016-01-04 11:55:00,129.72,129.82,129.61,129.78,51709.0,103.4547,103.5344,103.3669,103.5025,51709.0
2016-01-04 12:00:00,129.8,129.8,129.62,129.73,42750.0,103.5185,103.5185,103.3749,103.4626,42750.0
2016-01-04 12:05:00,129.73,129.81,129.6,129.65,32936.0,103.4626,103.5264,103.359,103.3988,32936.0
2016-01-04 12:10:00,129.63,129.69,129.59,129.64,45253.0,103.3829,103.4307,103.351,103.3909,45253.0
2016-01-04 12:15:00,129.63,129.78,129.62,129.63,37569.0,103.3829,103.5025,103.3749,103.3829,37569.0
2016-01-04 12:20:00,129.63,129.79,129.61,129.74,43789.0,103.3829,103.5105,103.3669,103.4706,43789.0
2016-01-04 12:25:00,129.76,130.03,129.76,129.89,95857.0,103.4866,103.7019,103.4866,103.5903,95857.0
2016-01-04 12:30:00,129.88,129.94,129.8,129.84,61827.0,103.5823,103.6301,103.5185,103.5504,61827.0
2016-01-04 12:35:00,129.83,130.06,129.81,130.03,32270.0,103.5424,103.7258,103.5264,103.7019,32270.0
2016-01-04 12:40:00,130.03,130.27,129.91,130.26,33775.0,103.7019,103.8933,103.6062,103.8853,33775.0
2016-01-04 12:45:00,130.25,130.31,130.21,130.25,33686.0,103.8774,103.9252,103.8455,103.8774,33686.0
2016-01-04 12:50:00,130.25,130.43,130.25,130.4,26266.0,103.8774,104.0209,103.8774,103.997,26266.0
2016-01-04 12:55:00,130.41,130.46,130.25,130.42,38679.0,104.005,104.0448,103.8774,104.0129,38679.0
2016-01-04 13:00:00,130.45,130.62,130.34,130.6,32334.0,104.0369,104.1724,103.9491,104.1565,32334.0
2016-01-04 13:05:00,130.6,130.6,130.39,130.49,53552.0,104.1565,104.1565,103.989,104.0688,53552.0
2016-01-04 13:10:00,130.47,130.6,130.42,130.53,36201.0,104.0528,104.1565,104.0129,104.1007,36201.0
2016-01-04 13:15:00,130.55,130.71,130.45,130.48,32686.0,104.1166,104.2442,104.0369,104.0608,32686.0
2016-01-04 13:20:00,130.48,130.52,130.28,130.32,23412.0,104.0608,104.0927,103.9013,103.9332,23412.0
2016-01-04 13:25:00,130.34,130.38,130.29,130.34,21835.0,103.9491,103.981,103.9093,103.9491,21835.0
2016-01-04 13:30:00,130.33,130.5,130.3,130.46,65360.0,103.9412,104.0767,103.9172,104.0448,65360.0
2016-01-04 13:35:00,130.46,130.57,130.43,130.57,41666.0,104.0448,104.1326,104.0209,104.1326,41666.0
2016-01-04 13:40:00,130.57,130.58,130.44,130.48,31304.0,104.1326,104.1405,104.0289,104.0608,31304.0
2016-01-04 13:45:00,130.48,130.54,130.43,130.54,38111.0,104.0608,104.1086,104.0209,104.1086,38111.0
2016-01-04 13:50:00,130.51,130.67,130.48,130.52,29301.0,104.0847,104.2123,104.0608,104.0927,29301.0
2016-01-04 13:55:00,130.53,130.61,130.41,130.51,28682.0,104.1007,104.1645,104.005,104.0847,28682.0
2016-01-04 14:00:00,130.48,130.48,130.25,130.33,31272.0,104.0608,104.0608,103.8774,103.9412,31272.0
2016-01-04 14:05:00,130.33,130.45,130.22,130.43,24045.0,103.9412,104.0369,103.8534,104.0209,24045.0
2016-01-04 14:10:00,130.44,130.44,130.29,130.33,25198.0,104.0289,104.0289,103.9093,103.9412,25198.0
2016-01-04 14:15:00,130.31,130.47,130.19,130.47,30299.0,103.9252,104.0528,103.8295,104.0528,30299.0
2016-01-04 14:20:00,130.49,130.73,130.47,130.7,50710.0,104.0688,104.2602,104.0528,104.2362,50710.0
2016-01-04 14:25:00,130.7,130.71,130.51,130.53,46340.0,104.2362,104.2442,104.0847,104.1007,46340.0
2016-01-04 14:30:00,130.51,130.54,130.17,130.27,69201.0,104.0847,104.1086,103.8136,103.8933,69201.0
2016-01-04 14:35:00,130.26,130.34,130.1,130.3,42280.0,103.8853,103.9491,103.7577,103.9172,42280.0
2016-01-04 14:40:00,130.31,130.43,130.26,130.36,34832.0,103.9252,104.0209,103.8853,103.9651,34832.0
2016-01-04 14:45:00,130.37,130.43,130.24,130.29,49242.0,103.9731,104.0209,103.8694,103.9093,49242.0
2016-01-04 14:50:00,130.31,130.32,130.16,130.25,69502.0,103.9252,103.9332,103.8056,103.8774,69502.0
2016-01-04 14:55:00,130.25,130.35,130.22,130.34,52076.0,103.8774,103.9571,103.8534,103.9491,52076.0
2016-01-04 15:00:00,130.34,130.34,130.01,130.01,45104.0,103.9491,103.9491,103.686,103.686,45104.0
2016-01-04 15:05:00,130.01,130.16,129.94,130.15,59607.0,103.686,103.8056,103.6301,103.7976,59607.0
2016-01-04 15:10:00,130.12,130.25,130.02,130.11,69498.0,103.7737,103.8774,103.6939,103.7657,69498.0
2016-01-04 15:15:00,130.11,130.25,130.07,130.16,83393.0,103.7657,103.8774,103.7338,103.8056,83393.0
2016-01-04 15:20:00,130.13,130.16,129.91,129.91,70391.0,103.7817,103.8056,103.6062,103.6062,70391.0
2016-01-04 15:25:00,129.91,130.05,129.89,129.98,58664.0,103.6062,103.7179,103.5903,103.662,58664.0
2016-01-04 15:30:00,129.98,130.18,129.98,130.08,121237.0,103.662,103.8215,103.662,103.7418,121237.0
2016-01-04 15:35:00,130.08,130.35,130.04,130.34,94432.0,103.7418,103.9571,103.7099,103.9491,94432.0
2016-01-04 15:40:00,130.35,130.55,130.34,130.5,118509.0,103.9571,104.1166,103.9491,104.0767,118509.0
2016-01-04 15:45:00,130.5,130.86,130.44,130.83,224238.0,104.0767,104.3638,104.0289,104.3399,224238.0
2016-01-04 15:50:00,130.82,130.84,130.66,130.7,176140.0,104.3319,104.3479,104.2043,104.2362,176140.0
2016-01-04 15:55:00,130.7,131.0,130.69,131.0,510992.0,104.2362,104.4755,104.2283,104.4755,510992.0
2016-01-05 09:30:00,131.15,131.64,131.13,131.19,110798.0,104.5951,104.9859,104.5792,104.627,110798.0
2016-01-05 09:35:00,131.23,131.73,131.08,131.54,80936.0,104.6589,105.0577,104.5393,104.9062,80936.0
2016-01-05 09:40:00,131.5,131.83,131.47,131.76,88304.0,104.8743,105.1374,104.8503,105.0816,88304.0
2016-01-05 09:45:00,131.8,131.94,131.6,131.62,65751.0,105.1135,105.2252,104.954,104.97,65751.0
2016-01-05 09:50:00,131.63,131.66,131.38,131.41,87624.0,104.9779,105.0019,104.7786,104.8025,87624.0
2016-01-05 09:55:00,131.42,131.48,131.12,131.14,58288.0,104.8105,104.8583,104.5712,104.5872,58288.0
2016-01-05 10:00:00,131.14,131.31,130.93,130.95,74770.0,104.5872,104.7227,104.4197,104.4356,74770.0
2016-01-05 10:05:00,130.95,131.0,130.8,130.83,77511.0,104.4356,104.4755,104.316,104.3399,77511.0
2016-01-05 10:10:00,130.81,131.05,130.79,130.91,79450.0,104.324,104.5154,104.308,104.4037,79450.0
2016-01-05 10:15:00,130.92,131.07,130.89,130.98,34101.0,104.4117,104.5313,104.3878,104.4596,34101.0
2016-01-05 10:20:00,130.98,130.99,130.68,130.77,46323.0,104.4596,104.4675,104.2203,104.2921,46323.0
2016-01-05 10:25:00,130.76,130.79,130.63,130.66,56698.0,104.2841,104.308,104.1804,104.2043,56698.0
2016-01-05 10:30:00,130.65,130.74,130.48,130.6,66276.0,104.1964,104.2681,104.0608,104.1565,66276.0
2016-01-05 10:35:00,130.59,130.95,130.57,130.95,29056.0,104.1485,104.4356,104.1326,104.4356,29056.0
2016-01-05 10:40:00,130.95,131.03,130.85,130.92,47292.0,104.4356,104.4994,104.3559,104.4117,47292.0
2016-01-05 10:45:00,130.9,131.07,130.82,131.04,21079.0,104.3957,104.5313,104.3319,104.5074,21079.0
2016-01-05 10:50:00,131.07,131.3,131.0,131.21,39675.0,104.5313,104.7148,104.4755,104.643,39675.0
2016-01-05 10:55:00,131.21,131.34,131.2,131.29,36479.0,104.643,104.7467,104.635,104.7068,36479.0
2016-01-05 11:00:00,131.27,131.28,131.1,131.1,21111.0,104.6908,104.6988,104.5553,104.5553,21111.0
2016-01-05 11:05:00,131.09,131.19,130.98,130.98,25054.0,104.5473,104.627,104.4596,104.4596,25054.0
2016-01-05 11:10:00,130.99,131.03,130.91,130.98,31111.0,104.4675,104.4994,104.4037,104.4596,31111.0
2016-01-05 11:15:00,130.96,131.06,130.88,130.89,47612.0,104.4436,104.5234,104.3798,104.3878,47612.0
2016-01-05 11:20:00,130.91,130.97,130.85,130.89,35833.0,104.4037,104.4516,104.3559,104.3878,35833.0
2016-01-05 11:25:00,130.89,131.0,130.86,130.87,41304.0,104.3878,104.4755,104.3638,104.3718,41304.0
2016-01-05 11:30:00,130.86,130.99,130.86,130.99,33387.0,104.3638,104.4675,104.3638,104.4675,33387.0
2016-01-05 11:35:00,130.98,130.99,130.79,130.83,42922.0,104.4596,104.4675,104.308,104.3399,42922.0
2016-01-05 11:40:00,130.83,130.85,130.5,130.5,46549.0,104.3399,104.3559,104.0767,104.0767,46549.0
2016-01-05 11:45:00,130.5,130.52,130.38,130.52,54393.0,104.0767,104.0927,103.981,104.0927,54393.0
2016-01-05 11:50:00,130.53,130.58,130.48,130.5,42121.0,104.1007,104.1405,104.0608,104.0767,42121.0
2016-01-05 11:55:00,130.52,130.7,130.5,130.7,46655.0,104.0927,104.2362,104.0767,104.2362,46655.0
2016-01-05 12:00:00,130.7,130.7,130.35,130.36,61879.0,104.2362,104.2362,103.9571,103.9651,61879.0
2016-01-05 12:05:00,130.35,130.38,130.21,130.29,71472.0,103.9571,103.981,103.8455,103.9093,71472.0
2016-01-05 12:10:00,130.27,130.42,130.23,130.38,45605.0,103.8933,104.0129,103.8614,103.981,45605.0
2016-01-05 12:15:00,130.31,130.33,130.05,130.1,125762.0,103.9252,103.9412,103.7179,103.7577,125762.0
2016-01-05 12:20:00,130.09,130.33,130.06,130.33,61521.0,103.7498,103.9412,103.7258,103.9412,61521.0
2016-01-05 12:25:00,130.31,130.42,130.24,130.39,32881.0,103.9252,104.0129,103.8694,103.989,32881.0
2016-01-05 12:30:00,130.38,130.55,130.33,130.33,30175.0,103.981,104.1166,103.9412,103.9412,30175.0
2016-01-05 12:35:00,130.34,130.46,130.29,130.45,23892.0,103.9491,104.0448,103.9093,104.0369,23892.0
2016-01-05 12:40:00,130.46,130.48,130.18,130.28,21354.0,104.0448,104.0608,103.8215,103.9013,21354.0
2016-01-05 12:45:00,130.27,130.33,130.24,130.26,18006.0,103.8933,103.9412,103.8694,103.8853,18006.0
2016-01-05 12:50:00,130.26,130.39,130.2,130.38,19949.0,103.8853,103.989,103.8375,103.981,19949.0
2016-01-05 12:55:00,130.4,130.53,130.35,130.53,14358.0,103.997,104.1007,103.9571,104.1007,14358.0
2016-01-05 13:00:00,130.54,130.66,130.49,130.64,26092.0,104.1086,104.2043,104.0688,104.1884,26092.0
2016-01-05 13:05:00,130.67,130.69,130.52,130.6,24369.0,104.2123,104.2283,104.0927,104.1565,24369.0
2016-01-05 13:10:00,130.61,130.67,130.5,130.56,42370.0,104.1645,104.2123,104.0767,104.1246,42370.0
2016-01-05 13:15:00,130.55,130.63,130.43,130.46,48350.0,104.1166,104.1804,104.0209,104.0448,48350.0
2016-01-05 13:20:00,130.44,130.48,130.33,130.44,34067.0,104.0289,104.0608,103.9412,104.0289,34067.0
2016-01-05 13:25:00,130.43,130.63,130.43,130.56,13316.0,104.0209,104.1804,104.0209,104.1246,13316.0
2016-01-05 13:30:00,130.56,130.66,130.52,130.6,26283.0,104.1246,104.2043,104.0927,104.1565,26283.0
2016-01-05 13:35:00,130.6,130.77,130.58,130.74,23416.0,104.1565,104.2921,104.1405,104.2681,23416.0
2016-01-05 13:40:00,130.75,131.04,130.74,131.02,34636.0,104.2761,104.5074,104.2681,104.4915,34636.0
2016-01-05 13:45:00,131.05,131.12,130.93,131.05,23837.0,104.5154,104.5712,104.4197,104.5154,23837.0
2016-01-05 13:50:00,131.04,131.11,130.98,131.06,21640.0,104.5074,104.5632,104.4596,104.5234,21640.0
2016-01-05 13:55:00,131.07,131.13,130.85,130.9,35764.0,104.5313,104.5792,104.3559,104.3957,35764.0
2016-01-05 14:00:00,130.9,130.92,130.79,130.79,24475.0,104.3957,104.4117,104.308,104.308,24475.0
2016-01-05 14:05:00,130.82,130.9,130.74,130.9,19063.0,104.3319,104.3957,104.2681,104.3957,19063.0
2016-01-05 14:10:00,130.9,131.04,130.83,130.87,27298.0,104.3957,104.5074,104.3399,104.3718,27298.0
2016-01-05 14:15:00,130.87,130.98,130.76,130.95,31761.0,104.3718,104.4596,104.2841,104.4356,31761.0
2016-01-05 14:20:00,130.95,131.22,130.95,131.2,28574.0,104.4356,104.651,104.4356,104.635,28574.0
2016-01-05 14:25:00,131.2,131.22,131.02,131.05,31968.0,104.635,104.651,104.4915,104.5154,31968.0
2016-01-05 14:30:00,131.02,131.09,130.94,130.96,36828.0,104.4915,104.5473,104.4277,104.4436,36828.0
2016-01-05 14:35:00,130.95,131.05,130.9,130.93,25063.0,104.4356,104.5154,104.3957,104.4197,25063.0
2016-01-05 14:40:00,130.94,130.98,130.78,130.85,32338.0,104.4277,104.4596,104.3,104.3559,32338.0
2016-01-05 14:45:00,130.84,130.87,130.73,130.86,28046.0,104.3479,104.3718,104.2602,104.3638,28046.0
2016-01-05 14:50:00,130.85,130.94,130.7,130.78,50550.0,104.3559,104.4277,104.2362,104.3,50550.0
2016-01-05 14:55:00,130.78,130.84,130.63,130.74,30628.0,104.3,104.3479,104.1804,104.2681,30628.0
2016-01-05 15:00:00,130.71,130.78,130.61,130.63,30340.0,104.2442,104.3,104.1645,104.1804,30340.0
2016-01-05 15:05:00,130.63,130.65,130.53,130.57,33092.0,104.1804,104.1964,104.1007,104.1326,33092.0
2016-01-05 15:10:00,130.57,130.64,130.52,130.59,95752.0,104.1326,104.1884,104.0927,104.1485,95752.0
2016-01-05 15:15:00,130.59,130.59,130.42,130.45,98195.0,104.1485,104.1485,104.0129,104.0369,98195.0
2016-01-05 15:20:00,130.44,130.52,130.29,130.43,79423.0,104.0289,104.0927,103.9093,104.0209,79423.0
2016-01-05 15:25:00,130.43,130.61,130.39,130.55,61300.0,104.0209,104.1645,103.989,104.1166,61300.0
2016-01-05 15:30:00,130.54,130.78,130.47,130.67,61517.0,104.1086,104.3,104.0528,104.2123,61517.0
2016-01-05 15:35:00,130.69,130.73,130.47,130.52,65106.0,104.2283,104.2602,104.0528,104.0927,65106.0
2016-01-05 15:40:00,130.52,130.72,130.42,130.54,176168.0,104.0927,104.2522,104.0129,104.1086,176168.0
2016-01-05 15:45:00,130.54,130.61,130.45,130.55,122064.0,104.1086,104.1645,104.0369,104.1166,122064.0
2016-01-05 15:50:00,130.56,130.62,130.49,130.5,128869.0,104.1246,104.1724,104.0688,104.0767,128869.0
2016-01-05 15:55:00,130.51,130.59,130.42,130.43,376354.0,104.0847,104.1485,104.0129,104.0209,376354.0
2016-01-06 09:30:00,129.0,129.5,128.56,129.22,179093.0,102.8805,103.2792,102.5295,103.0559,179093.0
2016-01-06 09:35:00,129.21,129.53,129.16,129.51,98689.0,103.0479,103.3031,103.0081,103.2872,98689.0
2016-01-06 09:40:00,129.53,129.76,129.41,129.61,105947.0,103.3031,103.4866,103.2074,103.3669,105947.0
2016-01-06 09:45:00,129.64,129.65,129.42,129.48,136067.0,103.3909,103.3988,103.2154,103.2633,136067.0
2016-01-06 09:50:00,129.51,129.54,129.45,129.47,142049.0,103.2872,103.3111,103.2393,103.2553,142049.0
2016-01-06 09:55:00,129.45,129.54,129.15,129.25,118280.0,103.2393,103.3111,103.0001,103.0798,118280.0
2016-01-06 10:00:00,129.23,129.38,129.06,129.13,157333.0,103.0639,103.1835,102.9283,102.9841,157333.0
2016-01-06 10:05:00,129.13,129.48,129.11,129.48,68659.0,102.9841,103.2633,102.9682,103.2633,68659.0
2016-01-06 10:10:00,129.5,129.51,129.38,129.47,60470.0,103.2792,103.2872,103.1835,103.2553,60470.0
2016-01-06 10:15:00,129.46,129.58,129.38,129.56,100672.0,103.2473,103.343,103.1835,103.3271,100672.0
2016-01-06 10:20:00,129.55,129.81,129.52,129.66,78031.0,103.3191,103.5264,103.2952,103.4068,78031.0
2016-01-06 10:25:00,129.67,129.88,129.65,129.84,84276.0,103.4148,103.5823,103.3988,103.5504,84276.0
2016-01-06 10:30:00,129.82,129.82,129.52,129.56,54176.0,103.5344,103.5344,103.2952,103.3271,54176.0
2016-01-06 10:35:00,129.57,129.57,129.35,129.44,139061.0,103.335,103.335,103.1596,103.2314,139061.0
2016-01-06 10:40:00,129.41,129.5,129.35,129.45,79354.0,103.2074,103.2792,103.1596,103.2393,79354.0
2016-01-06 10:45:00,129.43,129.46,129.29,129.42,60844.0,103.2234,103.2473,103.1117,103.2154,60844.0
2016-01-06 10:50:00,129.43,129.46,129.31,129.38,42402.0,103.2234,103.2473,103.1277,103.1835,42402.0
2016-01-06 10:55:00,129.39,129.52,129.38,129.51,32276.0,103.1915,103.2952,103.1835,103.2872,32276.0
2016-01-06 11:00:00,129.49,129.75,129.49,129.74,52089.0,103.2712,103.4786,103.2712,103.4706,52089.0
2016-01-06 11:05:00,129.75,129.75,129.55,129.62,37870.0,103.4786,103.4786,103.3191,103.3749,37870.0
2016-01-06 11:10:00,129.61,129.67,129.48,129.65,31877.0,103.3669,103.4148,103.2633,103.3988,31877.0
2016-01-06 11:15:00,129.65,129.69,129.5,129.66,32331.0,103.3988,103.4307,103.2792,103.4068,32331.0
2016-01-06 11:20:00,129.67,129.84,129.67,129.77,49708.0,103.4148,103.5504,103.4148,103.4945,49708.0
2016-01-06 11:25:00,129.76,129.83,129.74,129.77,60794.0,103.4866,103.5424,103.4706,103.4945,60794.0
2016-01-06 11:30:00,129.79,129.82,129.52,129.63,63503.0,103.5105,103.5344,103.2952,103.3829,63503.0
2016-01-06 11:35:00,129.66,129.83,129.61,129.83,44888.0,103.4068,103.5424,103.3669,103.5424,44888.0
2016-01-06 11:40:00,129.81,129.9,129.66,129.73,51616.0,103.5264,103.5982,103.4068,103.4626,51616.0
2016-01-06 11:45:00,129.74,129.77,129.66,129.7,34028.0,103.4706,103.4945,103.4068,103.4387,34028.0
2016-01-06 11:50:00,129.68,129.82,129.66,129.78,33418.0,103.4228,103.5344,103.4068,103.5025,33418.0
2016-01-06 11:55:00,129.79,129.8,129.58,129.63,37637.0,103.5105,103.5185,103.343,103.3829,37637.0
2016-01-06 12:00:00,129.65,129.68,129.59,129.64,30878.0,103.3988,103.4228,103.351,103.3909,30878.0
2016-01-06 12:05:00,129.65,129.69,129.41,129.48,34485.0,103.3988,103.4307,103.2074,103.2633,34485.0
2016-01-06 12:10:00,129.49,129.52,129.42,129.49,33533.0,103.2712,103.2952,103.2154,103.2712,33533.0
2016-01-06 12:15:00,129.47,129.51,129.44,129.45,31768.0,103.2553,103.2872,103.2314,103.2393,31768.0
2016-01-06 12:20:00,129.46,129.5,129.41,129.45,33568.0,103.2473,103.2792,103.2074,103.2393,33568.0
2016-01-06 12:25:00,129.46,129.53,129.36,129.49,82053.0,103.2473,103.3031,103.1676,103.2712,82053.0
2016-01-06 12:30:00,129.48,129.48,129.4,129.45,31943.0,103.2633,103.2633,103.1995,103.2393,31943.0
2016-01-06 12:35:00,129.45,129.69,129.36,129.5,40961.0,103.2393,103.4307,103.1676,103.2792,40961.0
2016-01-06 12:40:00,129.49,129.53,129.37,129.4,30952.0,103.2712,103.3031,103.1755,103.1995,30952.0
2016-01-06 12:45:00,129.4,129.57,129.4,129.5,31974.0,103.1995,103.335,103.1995,103.2792,31974.0
2016-01-06 12:50:00,129.51,129.56,129.44,129.47,48637.0,103.2872,103.3271,103.2314,103.2553,48637.0
2016-01-06 12:55:00,129.47,129.54,129.46,129.51,32589.0,103.2553,103.3111,103.2473,103.2872,32589.0
2016-01-06 13:00:00,129.51,129.56,129.48,129.56,32634.0,103.2872,103.3271,103.2633,103.3271,32634.0
2016-01-06 13:05:00,129.56,129.6,129.39,129.39,30717.0,103.3271,103.359,103.1915,103.1915,30717.0
2016-01-06 13:10:00,129.41,129.46,129.32,129.32,55778.0,103.2074,103.2473,103.1357,103.1357,55778.0
2016-01-06 13:15:00,129.33,129.45,129.29,129.33,61755.0,103.1436,103.2393,103.1117,103.1436,61755.0
2016-01-06 13:20:00,129.33,129.34,129.26,129.32,49380.0,103.1436,103.1516,103.0878,103.1357,49380.0
2016-01-06 13:25:00,129.35,129.36,129.24,129.24,59635.0,103.1596,103.1676,103.0719,103.0719,59635.0
2016-01-06 13:30:00,129.24,129.29,129.2,129.28,44585.0,103.0719,103.1117,103.04,103.1038,44585.0
2016-01-06 13:35:00,129.27,129.43,129.25,129.35,34552.0,103.0958,103.2234,103.0798,103.1596,34552.0
2016-01-06 13:40:00,129.36,129.36,129.19,129.21,32985.0,103.1676,103.1676,103.032,103.0479,32985.0
2016-01-06 13:45:00,129.22,129.28,129.18,129.2,47159.0,103.0559,103.1038,103.024,103.04,47159.0
2016-01-06 13:50:00,129.19,129.34,129.19,129.24,46330.0,103.032,103.1516,103.032,103.0719,46330.0
2016-01-06 13:55:00,129.21,129.25,129.16,129.16,51472.0,103.0479,103.0798,103.0081,103.0081,51472.0
2016-01-06 14:00:00,129.19,129.33,129.1,129.22,102491.0,103.032,103.1436,102.9602,103.0559,102491.0
2016-01-06 14:05:00,129.23,129.38,129.1,129.38,61608.0,103.0639,103.1835,102.9602,103.1835,61608.0
2016-01-06 14:10:00,129.35,129.43,129.18,129.34,51742.0,103.1596,103.2234,103.024,103.1516,51742.0
2016-01-06 14:15:00,129.35,129.49,129.32,129.39,45764.0,103.1596,103.2712,103.1357,103.1915,45764.0
2016-01-06 14:20:00,129.39,129.41,129.16,129.26,53854.0,103.1915,103.2074,103.0081,103.0878,53854.0
2016-01-06 14:25:00,129.25,129.31,129.12,129.17,58989.0,103.0798,103.1277,102.9762,103.016,58989.0
2016-01-06 14:30:00,129.17,129.22,129.1,129.18,55299.0,103.016,103.0559,102.9602,103.024,55299.0
2016-01-06 14:35:00,129.18,129.26,129.1,129.16,75523.0,103.024,103.0878,102.9602,103.0081,75523.0
2016-01-06 14:40:00,129.16,129.16,128.81,129.02,206732.0,103.0081,103.0081,102.7289,102.8964,206732.0
2016-01-06 14:45:00,128.99,129.02,128.7,128.71,82178.0,102.8725,102.8964,102.6412,102.6492,82178.0
2016-01-06 14:50:00,128.7,128.79,128.63,128.78,65619.0,102.6412,102.713,102.5854,102.705,65619.0
2016-01-06 14:55:00,128.77,128.79,128.61,128.65,153834.0,102.697,102.713,102.5694,102.6013,153834.0
2016-01-06 15:00:00,128.66,128.77,128.64,128.77,119088.0,102.6093,102.697,102.5933,102.697,119088.0
2016-01-06 15:05:00,128.76,128.89,128.73,128.89,79363.0,102.6891,102.7927,102.6651,102.7927,79363.0
2016-01-06 15:10:00,128.89,128.96,128.77,128.95,86569.0,102.7927,102.8486,102.697,102.8406,86569.0
2016-01-06 15:15:00,128.94,129.04,128.84,129.03,75738.0,102.8326,102.9124,102.7529,102.9044,75738.0
2016-01-06 15:20:00,129.03,129.03,128.9,129.0,136937.0,102.9044,102.9044,102.8007,102.8805,136937.0
2016-01-06 15:25:00,128.99,129.01,128.92,128.93,191376.0,102.8725,102.8884,102.8167,102.8246,191376.0
2016-01-06 15:30:00,128.94,129.09,128.93,129.08,169523.0,102.8326,102.9522,102.8246,102.9443,169523.0
2016-01-06 15:35:00,129.06,129.27,128.96,129.25,106703.0,102.9283,103.0958,102.8486,103.0798,106703.0
2016-01-06 15:40:00,129.25,129.25,129.09,129.13,108438.0,103.0798,103.0798,102.9522,102.9841,108438.0
2016-01-06 15:45:00,129.13,129.17,128.95,129.06,153052.0,102.9841,103.016,102.8406,102.9283,153052.0
2016-01-06 15:50:00,129.06,129.06,128.76,129.0,176896.0,102.9283,102.9283,102.6891,102.8805,176896.0
2016-01-06 15:55:00,128.99,129.17,128.95,129.15,347716.0,102.8725,103.016,102.8406,103.0001,347716.0
2016-01-07 09:30:00,126.93,127.07,126.46,126.7,283349.0,101.2296,101.3412,100.8547,101.0462,283349.0
2016-01-07 09:35:00,126.71,127.2,126.63,126.97,212615.0,101.0541,101.4449,100.9903,101.2615,212615.0
2016-01-07 09:40:00,126.93,127.15,126.7,127.11,163095.0,101.2296,101.405,101.0462,101.3731,163095.0
2016-01-07 09:45:00,127.13,127.27,126.83,127.27,232738.0,101.3891,101.5007,101.1498,101.5007,232738.0
2016-01-07 09:50:00,127.26,127.48,127.11,127.34,149960.0,101.4928,101.6682,101.3731,101.5566,149960.0
2016-01-07 09:55:00,127.37,127.37,127.06,127.06,129766.0,101.5805,101.5805,101.3333,101.3333,129766.0
2016-01-07 10:00:00,127.01,127.37,126.96,127.2,114399.0,101.2934,101.5805,101.2535,101.4449,114399.0
2016-01-07 10:05:00,127.18,127.3,127.08,127.22,54199.0,101.429,101.5247,101.3492,101.4609,54199.0
2016-01-07 10:10:00,127.22,127.22,127.03,127.18,51177.0,101.4609,101.4609,101.3093,101.429,51177.0
2016-01-07 10:15:00,127.16,127.44,127.14,127.43,54803.0,101.413,101.6363,101.3971,101.6283,54803.0
2016-01-07 10:20:00,127.45,127.46,127.12,127.2,86440.0,101.6443,101.6523,101.3811,101.4449,86440.0
2016-01-07 10:25:00,127.23,127.45,127.21,127.28,74522.0,101.4688,101.6443,101.4529,101.5087,74522.0
2016-01-07 10:30:00,127.31,127.71,127.31,127.68,72742.0,101.5326,101.8517,101.5326,101.8277,72742.0
2016-01-07 10:35:00,127.7,127.7,127.4,127.59,146083.0,101.8437,101.8437,101.6044,101.7559,146083.0
2016-01-07 10:40:00,127.6,127.73,127.55,127.57,85025.0,101.7639,101.8676,101.724,101.74,85025.0
2016-01-07 10:45:00,127.55,127.71,127.46,127.7,74594.0,101.724,101.8517,101.6523,101.8437,74594.0
2016-01-07 10:50:00,127.72,127.88,127.65,127.66,56777.0,101.8596,101.9872,101.8038,101.8118,56777.0
2016-01-07 10:55:00,127.68,127.88,127.57,127.62,64985.0,101.8277,101.9872,101.74,101.7799,64985.0
2016-01-07 11:00:00,127.61,127.72,127.48,127.53,70402.0,101.7719,101.8596,101.6682,101.7081,70402.0
2016-01-07 11:05:00,127.52,127.62,127.47,127.56,67835.0,101.7001,101.7799,101.6602,101.732,67835.0
2016-01-07 11:10:00,127.56,127.65,127.46,127.52,51897.0,101.732,101.8038,101.6523,101.7001,51897.0
2016-01-07 11:15:00,127.52,127.66,127.45,127.46,41629.0,101.7001,101.8118,101.6443,101.6523,41629.0
2016-01-07 11:20:00,127.48,127.54,127.1,127.15,42295.0,101.6682,101.7161,101.3652,101.405,42295.0
2016-01-07 11:25:00,127.16,127.36,127.13,127.27,38322.0,101.413,101.5725,101.3891,101.5007,38322.0
2016-01-07 11:30:00,127.27,127.43,127.26,127.33,39611.0,101.5007,101.6283,101.4928,101.5486,39611.0
2016-01-07 11:35:00,127.34,127.55,127.29,127.52,38374.0,101.5566,101.724,101.5167,101.7001,38374.0
2016-01-07 11:40:00,127.52,127.53,127.3,127.5,42706.0,101.7001,101.7081,101.5247,101.6842,42706.0
2016-01-07 11:45:00,127.51,127.51,127.13,127.24,121705.0,101.6921,101.6921,101.3891,101.4768,121705.0
2016-01-07 11:50:00,127.23,127.41,127.1,127.13,34012.0,101.4688,101.6124,101.3652,101.3891,34012.0
2016-01-07 11:55:00,127.13,127.19,127.03,127.06,25629.0,101.3891,101.4369,101.3093,101.3333,25629.0
2016-01-07 12:00:00,127.03,127.14,126.96,127.04,51386.0,101.3093,101.3971,101.2535,101.3173,51386.0
2016-01-07 12:05:00,127.07,127.18,126.96,127.09,34867.0,101.3412,101.429,101.2535,101.3572,34867.0
2016-01-07 12:10:00,127.1,127.18,126.98,127.08,33327.0,101.3652,101.429,101.2695,101.3492,33327.0
2016-01-07 12:15:00,127.13,127.27,127.06,127.18,47977.0,101.3891,101.5007,101.3333,101.429,47977.0
2016-01-07 12:20:00,127.16,127.19,127.04,127.06,39627.0,101.413,101.4369,101.3173,101.3333,39627.0
2016-01-07 12:25:00,127.06,127.09,126.9,126.98,29835.0,101.3333,101.3572,101.2057,101.2695,29835.0
2016-01-07 12:30:00,126.99,127.07,126.94,127.04,67857.0,101.2774,101.3412,101.2376,101.3173,67857.0
2016-01-07 12:35:00,127.03,127.03,126.89,126.92,49015.0,101.3093,101.3093,101.1977,101.2216,49015.0
2016-01-07 12:40:00,126.92,127.0,126.91,126.95,36334.0,101.2216,101.2854,101.2136,101.2455,36334.0
2016-01-07 12:45:00,126.95,127.07,126.94,126.98,61992.0,101.2455,101.3412,101.2376,101.2695,61992.0
2016-01-07 12:50:00,127.0,127.02,126.91,126.92,53114.0,101.2854,101.3014,101.2136,101.2216,53114.0
2016-01-07 12:55:00,126.93,127.0,126.85,126.88,80648.0,101.2296,101.2854,101.1658,101.1897,80648.0
2016-01-07 13:00:00,126.88,126.92,126.81,126.86,65086.0,101.1897,101.2216,101.1339,101.1738,65086.0
2016-01-07 13:05:00,126.87,126.88,126.77,126.8,97719.0,101.1817,101.1897,101.102,101.1259,97719.0
2016-01-07 13:10:00,126.8,126.84,126.67,126.75,128802.0,101.1259,101.1578,101.0222,101.086,128802.0
2016-01-07 13:15:00,126.74,126.77,126.52,126.53,97805.0,101.0781,101.102,100.9026,100.9106,97805.0
2016-01-07 13:20:00,126.53,126.55,126.37,126.51,119259.0,100.9106,100.9265,100.783,100.8946,119259.0
2016-01-07 13:25:00,126.5,126.61,126.33,126.34,76515.0,100.8866,100.9744,100.7511,100.759,76515.0
2016-01-07 13:30:00,126.33,126.37,126.14,126.25,90483.0,100.7511,100.783,100.5995,100.6873,90483.0
2016-01-07 13:35:00,126.27,126.3,125.86,126.0,165757.0,100.7032,100.7271,100.3762,100.4879,165757.0
2016-01-07 13:40:00,125.99,126.05,125.85,125.96,73284.0,100.4799,100.5278,100.3683,100.456,73284.0
2016-01-07 13:45:00,125.93,126.01,125.83,125.91,68150.0,100.4321,100.4959,100.3523,100.4161,68150.0
2016-01-07 13:50:00,125.91,126.0,125.81,125.98,79602.0,100.4161,100.4879,100.3364,100.4719,79602.0
2016-01-07 13:55:00,125.95,126.0,125.63,125.7,174490.0,100.448,100.4879,100.1928,100.2486,174490.0
2016-01-07 14:00:00,125.71,125.84,125.58,125.77,205589.0,100.2566,100.3603,100.1529,100.3045,205589.0
2016-01-07 14:05:00,125.75,125.94,125.66,125.77,79166.0,100.2885,100.44,100.2167,100.3045,79166.0
2016-01-07 14:10:00,125.76,125.89,125.65,125.67,127427.0,100.2965,100.4002,100.2088,100.2247,127427.0
2016-01-07 14:15:00,125.69,125.9,125.68,125.86,70458.0,100.2407,100.4081,100.2327,100.3762,70458.0
2016-01-07 14:20:00,125.83,125.9,125.62,125.66,107929.0,100.3523,100.4081,100.1848,100.2167,107929.0
2016-01-07 14:25:00,125.64,125.68,125.41,125.42,73193.0,100.2008,100.2327,100.0173,100.0253,73193.0
2016-01-07 14:30:00,125.41,125.55,125.23,125.38,206415.0,100.0173,100.129,99.8738,99.9934,206415.0
2016-01-07 14:35:00,125.38,125.89,125.37,125.89,69105.0,99.9934,100.4002,99.9854,100.4002,69105.0
2016-01-07 14:40:00,125.9,125.91,125.57,125.75,210153.0,100.4081,100.4161,100.145,100.2885,210153.0
2016-01-07 14:45:00,125.78,125.99,125.69,125.96,72286.0,100.3124,100.4799,100.2407,100.456,72286.0
2016-01-07 14:50:00,125.95,125.99,125.77,125.82,68208.0,100.448,100.4799,100.3045,100.3443,68208.0
2016-01-07 14:55:00,125.84,126.07,125.8,125.9,146552.0,100.3603,100.5437,100.3284,100.4081,146552.0
2016-01-07 15:00:00,125.87,125.9,125.51,125.57,69289.0,100.3842,100.4081,100.0971,100.145,69289.0
2016-01-07 15:05:00,125.55,125.68,125.49,125.67,147242.0,100.129,100.2327,100.0812,100.2247,147242.0
2016-01-07 15:10:00,125.68,125.68,125.34,125.39,130790.0,100.2327,100.2327,99.9615,100.0014,130790.0
2016-01-07 15:15:00,125.4,125.49,125.14,125.15,164282.0,100.0094,100.0812,99.802,99.81,164282.0
2016-01-07 15:20:00,125.15,125.15,124.87,125.08,184005.0,99.81,99.81,99.5867,99.7542,184005.0
2016-01-07 15:25:00,125.08,125.08,124.74,124.74,89462.0,99.7542,99.7542,99.483,99.483,89462.0
2016-01-07 15:30:00,124.76,125.1,124.7,125.1,153859.0,99.499,99.7701,99.4511,99.7701,153859.0
2016-01-07 15:35:00,125.09,125.27,124.99,125.23,216711.0,99.7621,99.9057,99.6824,99.8738,216711.0
2016-01-07 15:40:00,125.26,125.43,125.1,125.1,224451.0,99.8977,100.0333,99.7701,99.7701,224451.0
2016-01-07 15:45:00,125.11,125.77,125.1,125.57,155281.0,99.7781,100.3045,99.7701,100.145,155281.0
2016-01-07 15:50:00,125.56,125.81,125.36,125.79,293603.0,100.137,100.3364,99.9775,100.3204,293603.0
2016-01-07 15:55:00,125.79,125.95,125.39,125.46,504734.0,100.3204,100.448,100.0014,100.0572,504734.0
2016-01-08 09:30:00,126.44,126.53,125.83,126.22,274208.0,100.8388,100.9106,100.3523,100.6633,274208.0
2016-01-08 09:35:00,126.18,126.33,125.6,125.81,142459.0,100.6314,100.7511,100.1689,100.3364,142459.0
2016-01-08 09:40:00,125.76,125.81,125.46,125.58,74502.0,100.2965,100.3364,100.0572,100.1529,74502.0
2016-01-08 09:45:00,125.63,125.94,125.5,125.76,101396.0,100.1928,100.44,100.0891,100.2965,101396.0
2016-01-08 09:50:00,125.76,125.9,125.57,125.78,45634.0,100.2965,100.4081,100.145,100.3124,45634.0
2016-01-08 09:55:00,125.79,126.4,125.79,126.27,105588.0,100.3204,100.8069,100.3204,100.7032,105588.0
2016-01-08 10:00:00,126.24,126.36,125.64,125.81,140423.0,100.6793,100.775,100.2008,100.3364,140423.0
2016-01-08 10:05:00,125.81,125.81,125.45,125.57,90839.0,100.3364,100.3364,100.0492,100.145,90839.0
2016-01-08 10:10:00,125.53,125.65,125.34,125.48,76938.0,100.1131,100.2088,99.9615,100.0732,76938.0
2016-01-08 10:15:00,125.46,125.92,125.38,125.54,133926.0,100.0572,100.4241,99.9934,100.121,133926.0
2016-01-08 10:20:00,125.54,125.54,125.09,125.35,122064.0,100.121,100.121,99.7621,99.9695,122064.0
2016-01-08 10:25:00,125.33,125.67,125.28,125.48,64414.0,99.9535,100.2247,99.9137,100.0732,64414.0
2016-01-08 10:30:00,125.51,125.71,125.47,125.66,55236.0,100.0971,100.2566,100.0652,100.2167,55236.0
2016-01-08 10:35:00,125.68,125.71,125.51,125.58,57837.0,100.2327,100.2566,100.0971,100.1529,57837.0
2016-01-08 10:40:00,125.57,125.68,125.43,125.55,36882.0,100.145,100.2327,100.0333,100.129,36882.0
2016-01-08 10:45:00,125.57,126.0,125.56,125.96,51389.0,100.145,100.4879,100.137,100.456,51389.0
2016-01-08 10:50:00,125.93,125.98,125.64,125.65,33654.0,100.4321,100.4719,100.2008,100.2088,33654.0
2016-01-08 10:55:00,125.66,125.81,125.51,125.71,48040.0,100.2167,100.3364,100.0971,100.2566,48040.0
2016-01-08 11:00:00,125.71,125.93,125.69,125.82,43258.0,100.2566,100.4321,100.2407,100.3443,43258.0
2016-01-08 11:05:00,125.86,126.04,125.7,125.72,56058.0,100.3762,100.5198,100.2486,100.2646,56058.0
2016-01-08 11:10:00,125.72,125.75,125.46,125.49,54640.0,100.2646,100.2885,100.0572,100.0812,54640.0
2016-01-08 11:15:00,125.48,125.55,125.42,125.48,26666.0,100.0732,100.129,100.0253,100.0732,26666.0
2016-01-08 11:20:00,125.46,125.55,125.34,125.51,31028.0,100.0572,100.129,99.9615,100.0971,31028.0
2016-01-08 11:25:00,125.5,125.55,125.27,125.42,37796.0,100.0891,100.129,99.9057,100.0253,37796.0
2016-01-08 11:30:00,125.42,125.44,125.15,125.17,87284.0,100.0253,100.0413,99.81,99.8259,87284.0
2016-01-08 11:35:00,125.15,125.25,125.07,125.07,68651.0,99.81,99.8897,99.7462,99.7462,68651.0
2016-01-08 11:40:00,125.07,125.1,124.85,125.08,81972.0,99.7462,99.7701,99.5707,99.7542,81972.0
2016-01-08 11:45:00,125.07,125.23,124.98,125.18,67298.0,99.7462,99.8738,99.6744,99.8339,67298.0
2016-01-08 11:50:00,125.16,125.37,125.1,125.37,37090.0,99.818,99.9854,99.7701,99.9854,37090.0
2016-01-08 11:55:00,125.41,125.64,125.35,125.54,62868.0,100.0173,100.2008,99.9695,100.121,62868.0
2016-01-08 12:00:00,125.56,125.61,125.31,125.41,53133.0,100.137,100.1769,99.9376,100.0173,53133.0
2016-01-08 12:05:00,125.42,125.76,125.41,125.71,69679.0,100.0253,100.2965,100.0173,100.2566,69679.0
2016-01-08 12:10:00,125.7,125.71,125.62,125.68,23416.0,100.2486,100.2566,100.1848,100.2327,23416.0
2016-01-08 12:15:00,125.71,125.92,125.67,125.87,43218.0,100.2566,100.4241,100.2247,100.3842,43218.0
2016-01-08 12:20:00,125.85,126.02,125.82,126.0,50997.0,100.3683,100.5038,100.3443,100.4879,50997.0
2016-01-08 12:25:00,125.98,126.01,125.81,125.99,137167.0,100.4719,100.4959,100.3364,100.4799,137167.0
2016-01-08 12:30:00,125.96,125.96,125.71,125.78,61445.0,100.456,100.456,100.2566,100.3124,61445.0
2016-01-08 12:35:00,125.74,125.9,125.62,125.62,56229.0,100.2805,100.4081,100.1848,100.1848,56229.0
2016-01-08 12:40:00,125.64,125.73,125.57,125.69,43479.0,100.2008,100.2726,100.145,100.2407,43479.0
2016-01-08 12:45:00,125.66,125.81,125.62,125.68,45923.0,100.2167,100.3364,100.1848,100.2327,45923.0
2016-01-08 12:50:00,125.67,125.7,125.57,125.7,35310.0,100.2247,100.2486,100.145,100.2486,35310.0
2016-01-08 12:55:00,125.69,125.71,125.57,125.61,26972.0,100.2407,100.2566,100.145,100.1769,26972.0
2016-01-08 13:00:00,125.62,125.74,125.51,125.52,47861.0,100.1848,100.2805,100.0971,100.1051,47861.0
2016-01-08 13:05:00,125.5,125.5,125.24,125.29,39084.0,100.0891,100.0891,99.8818,99.9216,39084.0
2016-01-08 13:10:00,125.28,125.29,125.08,125.14,36739.0,99.9137,99.9216,99.7542,99.802,36739.0
2016-01-08 13:15:00,125.13,125.16,125.07,125.13,32583.0,99.794,99.818,99.7462,99.794,32583.0
2016-01-08 13:20:00,125.14,125.17,124.9,124.96,25039.0,99.802,99.8259,99.6106,99.6585,25039.0
2016-01-08 13:25:00,124.94,125.03,124.84,124.97,34742.0,99.6425,99.7143,99.5628,99.6664,34742.0
2016-01-08 13:30:00,124.94,125.03,124.92,124.98,75290.0,99.6425,99.7143,99.6266,99.6744,75290.0
2016-01-08 13:35:00,124.98,125.12,124.94,125.06,46690.0,99.6744,99.7861,99.6425,99.7382,46690.0
2016-01-08 13:40:00,125.07,125.07,124.94,124.98,66752.0,99.7462,99.7462,99.6425,99.6744,66752.0
2016-01-08 13:45:00,124.96,124.98,124.81,124.89,46761.0,99.6585,99.6744,99.5388,99.6026,46761.0
2016-01-08 13:50:00,124.88,125.1,124.87,125.05,55212.0,99.5947,99.7701,99.5867,99.7302,55212.0
2016-01-08 13:55:00,125.04,125.05,124.9,124.94,60174.0,99.7223,99.7302,99.6106,99.6425,60174.0
2016-01-08 14:00:00,124.95,125.1,124.92,125.03,51898.0,99.6505,99.7701,99.6266,99.7143,51898.0
2016-01-08 14:05:00,125.03,125.04,124.92,124.99,54891.0,99.7143,99.7223,99.6266,99.6824,54891.0
2016-01-08 14:10:00,124.97,125.03,124.88,124.92,83978.0,99.6664,99.7143,99.5947,99.6266,83978.0
2016-01-08 14:15:00,124.92,125.04,124.79,124.91,56432.0,99.6266,99.7223,99.5229,99.6186,56432.0
2016-01-08 14:20:00,124.91,124.92,124.73,124.82,89258.0,99.6186,99.6266,99.475,99.5468,89258.0
2016-01-08 14:25:00,124.82,124.82,124.51,124.58,59398.0,99.5468,99.5468,99.2996,99.3554,59398.0
2016-01-08 14:30:00,124.57,124.71,124.52,124.57,42088.0,99.3474,99.4591,99.3076,99.3474,42088.0
2016-01-08 14:35:00,124.58,124.65,124.44,124.57,57714.0,99.3554,99.4112,99.2438,99.3474,57714.0
2016-01-08 14:40:00,124.55,124.81,124.53,124.81,73993.0,99.3315,99.5388,99.3155,99.5388,73993.0
2016-01-08 14:45:00,124.78,124.89,124.74,124.81,37550.0,99.5149,99.6026,99.483,99.5388,37550.0
2016-01-08 14:50:00,124.82,124.86,124.63,124.82,60389.0,99.5468,99.5787,99.3953,99.5468,60389.0
2016-01-08 14:55:00,124.81,124.83,124.68,124.8,52425.0,99.5388,99.5548,99.4352,99.5309,52425.0
2016-01-08 15:00:00,124.79,124.99,124.66,124.95,70314.0,99.5229,99.6824,99.4192,99.6505,70314.0
2016-01-08 15:05:00,124.98,125.02,124.71,124.77,60633.0,99.6744,99.7063,99.4591,99.5069,60633.0
2016-01-08 15:10:00,124.8,124.82,124.52,124.62,66992.0,99.5309,99.5468,99.3076,99.3873,66992.0
2016-01-08 15:15:00,124.61,124.79,124.45,124.45,48590.0,99.3793,99.5229,99.2517,99.2517,48590.0
2016-01-08 15:20:00,124.44,124.52,124.39,124.45,45879.0,99.2438,99.3076,99.2039,99.2517,45879.0
2016-01-08 15:25:00,124.47,124.57,124.32,124.38,74479.0,99.2677,99.3474,99.148,99.1959,74479.0
2016-01-08 15:30:00,124.38,124.4,124.14,124.32,114771.0,99.1959,99.2119,99.0045,99.148,114771.0
2016-01-08 15:35:00,124.3,124.37,124.16,124.16,84177.0,99.1321,99.1879,99.0204,99.0204,84177.0
2016-01-08 15:40:00,124.14,124.36,124.02,124.3,123677.0,99.0045,99.1799,98.9088,99.1321,123677.0
2016-01-08 15:45:00,124.29,124.29,123.84,123.84,177654.0,99.1241,99.1241,98.7652,98.7652,177654.0
2016-01-08 15:50:00,123.84,123.97,123.82,123.83,237951.0,98.7652,98.8689,98.7493,98.7573,237951.0
2016-01-08 15:55:00,123.84,123.97,123.5,123.85,386049.0,98.7652,98.8689,98.4941,98.7732,386049.0
2016-01-11 09:30:00,124.87,125.75,124.69,125.7,300945.0,99.5867,100.2885,99.4431,100.2486,300945.0
2016-01-11 09:35:00,125.73,125.78,125.17,125.45,173390.0,100.2726,100.3124,99.8259,100.0492,173390.0
2016-01-11 09:40:00,125.45,125.68,125.25,125.36,71232.0,100.0492,100.2327,99.8897,99.9775,71232.0
2016-01-11 09:45:00,125.37,125.46,125.16,125.21,113998.0,99.9854,100.0572,99.818,99.8578,113998.0
2016-01-11 09:50:00,125.2,125.36,125.1,125.25,54485.0,99.8499,99.9775,99.7701,99.8897,54485.0
2016-01-11 09:55:00,125.25,125.38,124.94,125.32,126206.0,99.8897,99.9934,99.6425,99.9456,126206.0
2016-01-11 10:00:00,125.3,125.62,125.26,125.47,89734.0,99.9296,100.1848,99.8977,100.0652,89734.0
2016-01-11 10:05:00,125.45,125.53,125.19,125.32,51398.0,100.0492,100.1131,99.8419,99.9456,51398.0
2016-01-11 10:10:00,125.32,125.54,125.24,125.41,53867.0,99.9456,100.121,99.8818,100.0173,53867.0
2016-01-11 10:15:00,125.36,125.37,125.12,125.24,71176.0,99.9775,99.9854,99.7861,99.8818,71176.0
2016-01-11 10:20:00,125.24,125.62,125.2,125.62,99076.0,99.8818,100.1848,99.8499,100.1848,99076.0
2016-01-11 10:25:00,125.65,125.67,125.33,125.36,75061.0,100.2088,100.2247,99.9535,99.9775,75061.0
2016-01-11 10:30:00,125.36,125.77,125.36,125.77,50071.0,99.9775,100.3045,99.9775,100.3045,50071.0
2016-01-11 10:35:00,125.78,125.89,125.67,125.68,59465.0,100.3124,100.4002,100.2247,100.2327,59465.0
2016-01-11 10:40:00,125.68,125.85,125.58,125.81,83441.0,100.2327,100.3683,100.1529,100.3364,83441.0
2016-01-11 10:45:00,125.79,125.79,125.43,125.59,82574.0,100.3204,100.3204,100.0333,100.1609,82574.0
2016-01-11 10:50:00,125.58,125.67,125.36,125.42,63940.0,100.1529,100.2247,99.9775,100.0253,63940.0
2016-01-11 10:55:00,125.42,125.47,125.25,125.4,71268.0,100.0253,100.0652,99.8897,100.0094,71268.0
2016-01-11 11:00:00,125.39,125.4,125.25,125.3,105325.0,100.0014,100.0094,99.8897,99.9296,105325.0
2016-01-11 11:05:00,125.25,125.31,125.15,125.3,56697.0,99.8897,99.9376,99.81,99.9296,56697.0
2016-01-11 11:10:00,125.28,125.62,125.28,125.55,102289.0,99.9137,100.1848,99.9137,100.129,102289.0
2016-01-11 11:15:00,125.56,125.7,125.51,125.55,42807.0,100.137,100.2486,100.0971,100.129,42807.0
2016-01-11 11:20:00,125.51,125.58,125.37,125.37,45410.0,100.0971,100.1529,99.9854,99.9854,45410.0
2016-01-11 11:25:00,125.37,125.56,125.34,125.47,28532.0,99.9854,100.137,99.9615,100.0652,28532.0
2016-01-11 11:30:00,125.46,125.46,125.21,125.26,102775.0,100.0572,100.0572,99.8578,99.8977,102775.0
2016-01-11 11:35:00,125.23,125.53,125.2,125.42,36778.0,99.8738,100.1131,99.8499,100.0253,36778.0
2016-01-11 11:40:00,125.42,125.82,125.39,125.67,47617.0,100.0253,100.3443,100.0014,100.2247,47617.0
2016-01-11 11:45:00,125.68,125.88,125.61,125.82,29271.0,100.2327,100.3922,100.1769,100.3443,29271.0
2016-01-11 11:50:00,125.82,126.08,125.76,125.96,44833.0,100.3443,100.5517,100.2965,100.456,44833.0
2016-01-11 11:55:00,125.96,126.03,125.72,125.78,26662.0,100.456,100.5118,100.2646,100.3124,26662.0
2016-01-11 12:00:00,125.77,125.91,125.77,125.82,30138.0,100.3045,100.4161,100.3045,100.3443,30138.0
2016-01-11 12:05:00,125.8,126.0,125.77,125.9,37602.0,100.3284,100.4879,100.3045,100.4081,37602.0
2016-01-11 12:10:00,125.9,126.03,125.79,125.82,48483.0,100.4081,100.5118,100.3204,100.3443,48483.0
2016-01-11 12:15:00,125.79,125.81,125.57,125.65,34734.0,100.3204,100.3364,100.145,100.2088,34734.0
2016-01-11 12:20:00,125.65,125.72,125.5,125.5,90288.0,100.2088,100.2646,100.0891,100.0891,90288.0
2016-01-11 12:25:00,125.49,125.59,125.47,125.59,39692.0,100.0812,100.1609,100.0652,100.1609,39692.0
2016-01-11 12:30:00,125.56,125.75,125.54,125.69,26538.0,100.137,100.2885,100.121,100.2407,26538.0
2016-01-11 12:35:00,125.67,125.75,125.52,125.56,38435.0,100.2247,100.2885,100.1051,100.137,38435.0
2016-01-11 12:40:00,125.54,125.58,125.41,125.47,81315.0,100.121,100.1529,100.0173,100.0652,81315.0
2016-01-11 12:45:00,125.48,125.68,125.48,125.65,23352.0,100.0732,100.2327,100.0732,100.2088,23352.0
2016-01-11 12:50:00,125.66,125.71,125.49,125.5,53252.0,100.2167,100.2566,100.0812,100.0891,53252.0
2016-01-11 12:55:00,125.51,125.61,125.45,125.59,34668.0,100.0971,100.1769,100.0492,100.1609,34668.0
2016-01-11 13:00:00,125.57,125.77,125.42,125.63,24077.0,100.145,100.3045,100.0253,100.1928,24077.0
2016-01-11 13:05:00,125.6,125.61,125.3,125.31,49121.0,100.1689,100.1769,99.9296,99.9376,49121.0
2016-01-11 13:10:00,125.31,125.37,124.96,125.05,54285.0,99.9376,99.9854,99.6585,99.7302,54285.0
2016-01-11 13:15:00,125.03,125.09,124.78,125.0,47974.0,99.7143,99.7621,99.5149,99.6904,47974.0
2016-01-11 13:20:00,124.97,125.0,124.83,124.84,27886.0,99.6664,99.6904,99.5548,99.5628,27886.0
2016-01-11 13:25:00,124.85,124.88,124.64,124.71,35777.0,99.5707,99.5947,99.4033,99.4591,35777.0
2016-01-11 13:30:00,124.68,124.74,124.61,124.64,28084.0,99.4352,99.483,99.3793,99.4033,28084.0
2016-01-11 13:35:00,124.62,124.69,124.46,124.56,44002.0,99.3873,99.4431,99.2597,99.3395,44002.0
2016-01-11 13:40:00,124.55,124.61,124.36,124.39,29978.0,99.3315,99.3793,99.1799,99.2039,29978.0
2016-01-11 13:45:00,124.41,124.42,124.1,124.14,35863.0,99.2198,99.2278,98.9726,99.0045,35863.0
2016-01-11 13:50:00,124.15,124.34,124.09,124.29,53814.0,99.0125,99.164,98.9646,99.1241,53814.0
2016-01-11 13:55:00,124.3,124.39,124.26,124.27,39769.0,99.1321,99.2039,99.1002,99.1082,39769.0
2016-01-11 14:00:00,124.28,124.54,124.16,124.48,93465.0,99.1161,99.3235,99.0204,99.2757,93465.0
2016-01-11 14:05:00,124.45,124.73,124.44,124.55,59844.0,99.2517,99.475,99.2438,99.3315,59844.0
2016-01-11 14:10:00,124.57,124.88,124.52,124.52,37235.0,99.3474,99.5947,99.3076,99.3076,37235.0
2016-01-11 14:15:00,124.54,124.91,124.54,124.78,44282.0,99.3235,99.6186,99.3235,99.5149,44282.0
2016-01-11 14:20:00,124.79,124.85,124.54,124.71,38258.0,99.5229,99.5707,99.3235,99.4591,38258.0
2016-01-11 14:25:00,124.71,124.85,124.64,124.69,71388.0,99.4591,99.5707,99.4033,99.4431,71388.0
2016-01-11 14:30:00,124.69,124.75,124.53,124.66,62493.0,99.4431,99.491,99.3155,99.4192,62493.0
2016-01-11 14:35:00,124.69,124.78,124.58,124.78,50034.0,99.4431,99.5149,99.3554,99.5149,50034.0
2016-01-11 14:40:00,124.79,124.95,124.72,124.8,40039.0,99.5229,99.6505,99.4671,99.5309,40039.0
2016-01-11 14:45:00,124.8,124.87,124.69,124.73,25862.0,99.5309,99.5867,99.4431,99.475,25862.0
2016-01-11 14:50:00,124.72,124.79,124.57,124.59,91041.0,99.4671,99.5229,99.3474,99.3634,91041.0
2016-01-11 14:55:00,124.59,124.68,124.5,124.54,59840.0,99.3634,99.4352,99.2916,99.3235,59840.0
2016-01-11 15:00:00,124.52,124.66,124.49,124.54,105170.0,99.3076,99.4192,99.2836,99.3235,105170.0
2016-01-11 15:05:00,124.53,124.53,124.34,124.5,115338.0,99.3155,99.3155,99.164,99.2916,115338.0
2016-01-11 15:10:00,124.5,124.5,124.29,124.37,102857.0,99.2916,99.2916,99.1241,99.1879,102857.0
2016-01-11 15:15:00,124.36,124.38,124.12,124.27,113055.0,99.1799,99.1959,98.9885,99.1082,113055.0
2016-01-11 15:20:00,124.25,124.76,124.23,124.73,88093.0,99.0922,99.499,99.0763,99.475,88093.0
2016-01-11 15:25:00,124.73,125.19,124.65,125.12,76051.0,99.475,99.8419,99.4112,99.7861,76051.0
2016-01-11 15:30:00,125.16,125.47,125.13,125.46,94174.0,99.818,100.0652,99.794,100.0572,94174.0
2016-01-11 15:35:00,125.46,125.76,125.41,125.54,129610.0,100.0572,100.2965,100.0173,100.121,129610.0
2016-01-11 15:40:00,125.54,125.88,125.48,125.85,112480.0,100.121,100.3922,100.0732,100.3683,112480.0
2016-01-11 15:45:00,125.85,125.88,125.45,125.54,167950.0,100.3683,100.3922,100.0492,100.121,167950.0
2016-01-11 15:50:00,125.56,125.9,125.55,125.87,143871.0,100.137,100.4081,100.129,100.3842,143871.0
2016-01-11 15:55:00,125.88,125.96,125.76,125.76,515374.0,100.3922,100.456,100.2965,100.2965,515374.0
2016-01-12 09:30:00,126.78,127.17,126.6,126.7,147131.0,101.11,101.421,100.9664,101.0462,147131.0
2016-01-12 09:35:00,126.75,128.33,126.66,128.32,322944.0,101.086,102.3461,101.0143,102.3381,322944.0
2016-01-12 09:40:00,128.32,128.54,128.29,128.42,150958.0,102.3381,102.5136,102.3142,102.4179,150958.0
2016-01-12 09:45:00,128.46,128.8,128.46,128.67,179114.0,102.4498,102.721,102.4498,102.6173,179114.0
2016-01-12 09:50:00,128.67,128.75,127.53,127.6,100120.0,102.6173,102.6811,101.7081,101.7639,100120.0
2016-01-12 09:55:00,127.56,127.93,127.54,127.75,57962.0,101.732,102.0271,101.7161,101.8836,57962.0
2016-01-12 10:00:00,127.74,127.85,127.48,127.53,62299.0,101.8756,101.9633,101.6682,101.7081,62299.0
2016-01-12 10:05:00,127.57,127.68,127.37,127.46,84825.0,101.74,101.8277,101.5805,101.6523,84825.0
2016-01-12 10:10:00,127.48,127.92,127.46,127.71,75847.0,101.6682,102.0191,101.6523,101.8517,75847.0
2016-01-12 10:15:00,127.73,127.76,127.29,127.62,81034.0,101.8676,101.8915,101.5167,101.7799,81034.0
2016-01-12 10:20:00,127.62,127.78,127.54,127.56,77905.0,101.7799,101.9075,101.7161,101.732,77905.0
2016-01-12 10:25:00,127.55,127.6,127.28,127.38,51834.0,101.724,101.7639,101.5087,101.5885,51834.0
2016-01-12 10:30:00,127.38,127.7,127.3,127.5,66264.0,101.5885,101.8437,101.5247,101.6842,66264.0
2016-01-12 10:35:00,127.49,127.63,127.34,127.43,37339.0,101.6762,101.7878,101.5566,101.6283,37339.0
2016-01-12 10:40:00,127.4,127.45,127.17,127.33,51570.0,101.6044,101.6443,101.421,101.5486,51570.0
2016-01-12 10:45:00,127.32,127.32,127.07,127.08,36847.0,101.5406,101.5406,101.3412,101.3492,36847.0
2016-01-12 10:50:00,127.09,127.38,127.06,127.35,41605.0,101.3572,101.5885,101.3333,101.5645,41605.0
2016-01-12 10:55:00,127.37,127.48,127.32,127.42,51257.0,101.5805,101.6682,101.5406,101.6204,51257.0
2016-01-12 11:00:00,127.43,127.5,127.3,127.4,65730.0,101.6283,101.6842,101.5247,101.6044,65730.0
2016-01-12 11:05:00,127.39,127.41,127.23,127.29,63795.0,101.5964,101.6124,101.4688,101.5167,63795.0
2016-01-12 11:10:00,127.27,127.29,127.11,127.2,48709.0,101.5007,101.5167,101.3731,101.4449,48709.0
2016-01-12 11:15:00,127.19,127.42,127.1,127.39,25404.0,101.4369,101.6204,101.3652,101.5964,25404.0
2016-01-12 11:20:00,127.38,127.4,127.18,127.19,26610.0,101.5885,101.6044,101.429,101.4369,26610.0
2016-01-12 11:25:00,127.18,127.2,127.02,127.1,47557.0,101.429,101.4449,101.3014,101.3652,47557.0
2016-01-12 11:30:00,127.08,127.11,126.95,126.97,37540.0,101.3492,101.3731,101.2455,101.2615,37540.0
2016-01-12 11:35:00,126.99,126.99,126.67,126.79,46512.0,101.2774,101.2774,101.0222,101.1179,46512.0
2016-01-12 11:40:00,126.81,127.08,126.71,127.06,57087.0,101.1339,101.3492,101.0541,101.3333,57087.0
2016-01-12 11:45:00,127.06,127.23,126.95,127.22,35200.0,101.3333,101.4688,101.2455,101.4609,35200.0
2016-01-12 11:50:00,127.23,127.23,127.03,127.03,27072.0,101.4688,101.4688,101.3093,101.3093,27072.0
2016-01-12 11:55:00,127.01,127.21,126.99,127.02,18161.0,101.2934,101.4529,101.2774,101.3014,18161.0
2016-01-12 12:00:00,127.02,127.22,126.88,127.17,46828.0,101.3014,101.4609,101.1897,101.421,46828.0
2016-01-12 12:05:00,127.17,127.22,127.08,127.15,16167.0,101.421,101.4609,101.3492,101.405,16167.0
2016-01-12 12:10:00,127.11,127.23,127.08,127.17,38230.0,101.3731,101.4688,101.3492,101.421,38230.0
2016-01-12 12:15:00,127.15,127.23,127.08,127.12,42298.0,101.405,101.4688,101.3492,101.3811,42298.0
2016-01-12 12:20:00,127.13,127.13,126.94,127.0,47387.0,101.3891,101.3891,101.2376,101.2854,47387.0
2016-01-12 12:25:00,126.97,127.11,126.93,127.0,59364.0,101.2615,101.3731,101.2296,101.2854,59364.0
2016-01-12 12:30:00,127.0,127.19,126.75,126.76,60855.0,101.2854,101.4369,101.086,101.094,60855.0
2016-01-12 12:35:00,126.74,126.79,126.7,126.71,42715.0,101.0781,101.1179,101.0462,101.0541,42715.0
2016-01-12 12:40:00,126.71,126.74,126.52,126.55,46477.0,101.0541,101.0781,100.9026,100.9265,46477.0
2016-01-12 12:45:00,126.57,126.94,126.51,126.9,52694.0,100.9425,101.2376,100.8946,101.2057,52694.0
2016-01-12 12:50:00,126.89,127.15,126.89,127.09,22977.0,101.1977,101.405,101.1977,101.3572,22977.0
2016-01-12 12:55:00,127.13,127.13,126.81,126.86,22812.0,101.3891,101.3891,101.1339,101.1738,22812.0
2016-01-12 13:00:00,126.83,127.2,126.82,127.03,21963.0,101.1498,101.4449,101.1419,101.3093,21963.0
2016-01-12 13:05:00,127.04,127.11,126.92,127.02,15512.0,101.3173,101.3731,101.2216,101.3014,15512.0
2016-01-12 13:10:00,127.0,127.39,126.99,127.36,25565.0,101.2854,101.5964,101.2774,101.5725,25565.0
2016-01-12 13:15:00,127.35,127.39,127.19,127.35,36496.0,101.5645,101.5964,101.4369,101.5645,36496.0
2016-01-12 13:20:00,127.33,127.33,127.07,127.07,26726.0,101.5486,101.5486,101.3412,101.3412,26726.0
2016-01-12 13:25:00,127.05,127.2,127.02,127.07,23349.0,101.3253,101.4449,101.3014,101.3412,23349.0
2016-01-12 13:30:00,127.06,127.23,126.87,126.98,30532.0,101.3333,101.4688,101.1817,101.2695,30532.0
2016-01-12 13:35:00,126.99,127.2,126.92,127.03,28168.0,101.2774,101.4449,101.2216,101.3093,28168.0
2016-01-12 13:40:00,127.07,127.13,126.89,127.0,125349.0,101.3412,101.3891,101.1977,101.2854,125349.0
2016-01-12 13:45:00,127.0,127.0,126.8,126.93,24868.0,101.2854,101.2854,101.1259,101.2296,24868.0
2016-01-12 13:50:00,126.95,127.0,126.67,126.73,28398.0,101.2455,101.2854,101.0222,101.0701,28398.0
2016-01-12 13:55:00,126.7,126.75,126.36,126.39,33131.0,101.0462,101.086,100.775,100.7989,33131.0
2016-01-12 14:00:00,126.34,126.47,126.07,126.07,64081.0,100.759,100.8627,100.5437,100.5437,64081.0
2016-01-12 14:05:00,126.07,126.18,126.01,126.06,40830.0,100.5437,100.6314,100.4959,100.5357,40830.0
2016-01-12 14:10:00,126.05,126.31,126.03,126.04,51449.0,100.5278,100.7351,100.5118,100.5198,51449.0
2016-01-12 14:15:00,126.04,126.09,125.9,125.92,49685.0,100.5198,100.5597,100.4081,100.4241,49685.0
2016-01-12 14:20:00,125.9,126.28,125.83,126.24,18973.0,100.4081,100.7112,100.3523,100.6793,18973.0
2016-01-12 14:25:00,126.22,126.55,126.22,126.32,62618.0,100.6633,100.9265,100.6633,100.7431,62618.0
2016-01-12 14:30:00,126.38,126.47,126.26,126.47,46088.0,100.7909,100.8627,100.6952,100.8627,46088.0
2016-01-12 14:35:00,126.46,126.86,126.44,126.82,33986.0,100.8547,101.1738,100.8388,101.1419,33986.0
2016-01-12 14:40:00,126.83,126.91,126.47,126.55,37771.0,101.1498,101.2136,100.8627,100.9265,37771.0
2016-01-12 14:45:00,126.56,126.58,126.4,126.48,47900.0,100.9345,100.9505,100.8069,100.8707,47900.0
2016-01-12 14:50:00,126.51,126.93,126.41,126.91,77237.0,100.8946,101.2296,100.8149,101.2136,77237.0
2016-01-12 14:55:00,126.94,126.97,126.74,126.8,25758.0,101.2376,101.2615,101.0781,101.1259,25758.0
2016-01-12 15:00:00,126.8,126.85,126.54,126.63,42891.0,101.1259,101.1658,100.9185,100.9903,42891.0
2016-01-12 15:05:00,126.62,126.75,126.57,126.66,49303.0,100.9824,101.086,100.9425,101.0143,49303.0
2016-01-12 15:10:00,126.66,126.78,126.61,126.65,49554.0,101.0143,101.11,100.9744,101.0063,49554.0
2016-01-12 15:15:00,126.67,127.09,126.65,127.07,63899.0,101.0222,101.3572,101.0063,101.3412,63899.0
2016-01-12 15:20:00,127.07,127.49,127.02,127.49,65629.0,101.3412,101.6762,101.3014,101.6762,65629.0
2016-01-12 15:25:00,127.48,127.74,127.42,127.42,126705.0,101.6682,101.8756,101.6204,101.6204,126705.0
2016-01-12 15:30:00,127.38,127.39,127.2,127.28,57091.0,101.5885,101.5964,101.4449,101.5087,57091.0
2016-01-12 15:35:00,127.27,127.68,127.26,127.35,63217.0,101.5007,101.8277,101.4928,101.5645,63217.0
2016-01-12 15:40:00,127.32,127.83,127.32,127.78,100533.0,101.5406,101.9474,101.5406,101.9075,100533.0
2016-01-12 15:45:00,127.77,127.83,127.51,127.61,92171.0,101.8995,101.9474,101.6921,101.7719,92171.0
2016-01-12 15:50:00,127.61,127.61,127.44,127.57,134373.0,101.7719,101.7719,101.6363,101.74,134373.0
2016-01-12 15:55:00,127.57,127.67,127.44,127.5,202443.0,101.74,101.8198,101.6363,101.6842,202443.0
2016-01-13 09:30:00,127.51,127.51,126.35,126.7,180710.0,101.6921,101.6921,100.767,101.0462,180710.0
2016-01-13 09:35:00,126.72,126.89,126.22,126.47,88719.0,101.0621,101.1977,100.6633,100.8627,88719.0
2016-01-13 09:40:00,126.48,126.69,126.44,126.44,64629.0,100.8707,101.0382,100.8388,100.8388,64629.0
2016-01-13 09:45:00,126.47,126.66,126.42,126.54,69680.0,100.8627,101.0143,100.8228,100.9185,69680.0
2016-01-13 09:50:00,126.53,126.54,126.0,126.02,74195.0,100.9106,100.9185,100.4879,100.5038,74195.0
2016-01-13 09:55:00,126.04,126.33,126.0,126.2,122596.0,100.5198,100.7511,100.4879,100.6474,122596.0
2016-01-13 10:00:00,126.2,126.32,126.09,126.26,77695.0,100.6474,100.7431,100.5597,100.6952,77695.0
2016-01-13 10:05:00,126.26,126.3,126.0,126.17,42983.0,100.6952,100.7271,100.4879,100.6235,42983.0
2016-01-13 10:10:00,126.18,126.25,125.9,125.9,69573.0,100.6314,100.6873,100.4081,100.4081,69573.0
2016-01-13 10:15:00,125.89,125.98,125.75,125.81,43821.0,100.4002,100.4719,100.2885,100.3364,43821.0
2016-01-13 10:20:00,125.82,125.96,125.7,125.75,47308.0,100.3443,100.456,100.2486,100.2885,47308.0
2016-01-13 10:25:00,125.73,125.74,125.41,125.48,77526.0,100.2726,100.2805,100.0173,100.0732,77526.0
2016-01-13 10:30:00,125.47,125.47,125.27,125.36,165859.0,100.0652,100.0652,99.9057,99.9775,165859.0
2016-01-13 10:35:00,125.36,125.45,124.9,124.96,74534.0,99.9775,100.0492,99.6106,99.6585,74534.0
2016-01-13 10:40:00,124.9,125.25,124.87,125.14,65660.0,99.6106,99.8897,99.5867,99.802,65660.0
2016-01-13 10:45:00,125.16,125.19,124.92,125.06,63308.0,99.818,99.8419,99.6266,99.7382,63308.0
2016-01-13 10:50:00,125.07,125.21,124.92,124.94,68290.0,99.7462,99.8578,99.6266,99.6425,68290.0
2016-01-13 10:55:00,124.92,125.04,124.85,125.0,73472.0,99.6266,99.7223,99.5707,99.6904,73472.0
2016-01-13 11:00:00,124.99,124.99,124.66,124.68,83464.0,99.6824,99.6824,99.4192,99.4352,83464.0
2016-01-13 11:05:00,124.69,124.8,124.46,124.48,74293.0,99.4431,99.5309,99.2597,99.2757,74293.0
2016-01-13 11:10:00,124.47,124.67,124.46,124.63,58280.0,99.2677,99.4272,99.2597,99.3953,58280.0
2016-01-13 11:15:00,124.66,125.08,124.65,125.03,87767.0,99.4192,99.7542,99.4112,99.7143,87767.0
2016-01-13 11:20:00,125.03,125.25,125.0,125.19,81074.0,99.7143,99.8897,99.6904,99.8419,81074.0
2016-01-13 11:25:00,125.2,125.23,125.1,125.15,111894.0,99.8499,99.8738,99.7701,99.81,111894.0
2016-01-13 11:30:00,125.12,125.5,125.12,125.49,125889.0,99.7861,100.0891,99.7861,100.0812,125889.0
2016-01-13 11:35:00,125.5,125.72,125.48,125.62,83672.0,100.0891,100.2646,100.0732,100.1848,83672.0
2016-01-13 11:40:00,125.61,125.62,125.42,125.45,67698.0,100.1769,100.1848,100.0253,100.0492,67698.0
2016-01-13 11:45:00,125.44,125.44,125.02,125.03,76792.0,100.0413,100.0413,99.7063,99.7143,76792.0
2016-01-13 11:50:00,125.02,125.05,124.78,124.8,48941.0,99.7063,99.7302,99.5149,99.5309,48941.0
2016-01-13 11:55:00,124.78,124.79,124.51,124.57,52269.0,99.5149,99.5229,99.2996,99.3474,52269.0
2016-01-13 12:00:00,124.55,124.7,124.55,124.61,29741.0,99.3315,99.4511,99.3315,99.3793,29741.0
2016-01-13 12:05:00,124.6,124.66,124.45,124.5,34344.0,99.3714,99.4192,99.2517,99.2916,34344.0
2016-01-13 12:10:00,124.5,124.5,124.38,124.43,45125.0,99.2916,99.2916,99.1959,99.2358,45125.0
2016-01-13 12:15:00,124.46,124.58,124.37,124.58,51170.0,99.2597,99.3554,99.1879,99.3554,51170.0
2016-01-13 12:20:00,124.58,124.7,124.48,124.56,33833.0,99.3554,99.4511,99.2757,99.3395,33833.0
2016-01-13 12:25:00,124.56,124.75,124.48,124.71,40123.0,99.3395,99.491,99.2757,99.4591,40123.0
2016-01-13 12:30:00,124.71,124.72,124.48,124.49,44180.0,99.4591,99.4671,99.2757,99.2836,44180.0
2016-01-13 12:35:00,124.52,124.6,124.47,124.48,46003.0,99.3076,99.3714,99.2677,99.2757,46003.0
2016-01-13 12:40:00,124.49,124.6,124.46,124.54,54383.0,99.2836,99.3714,99.2597,99.3235,54383.0
2016-01-13 12:45:00,124.53,124.87,124.48,124.78,52915.0,99.3155,99.5867,99.2757,99.5149,52915.0
2016-01-13 12:50:00,124.79,124.79,124.46,124.58,44381.0,99.5229,99.5229,99.2597,99.3554,44381.0
2016-01-13 12:55:00,124.53,124.62,124.46,124.55,27709.0,99.3155,99.3873,99.2597,99.3315,27709.0
2016-01-13 13:00:00,124.54,124.55,124.39,124.5,42073.0,99.3235,99.3315,99.2039,99.2916,42073.0
2016-01-13 13:05:00,124.48,124.73,124.47,124.67,39742.0,99.2757,99.475,99.2677,99.4272,39742.0
2016-01-13 13:10:00,124.7,124.75,124.58,124.63,28006.0,99.4511,99.491,99.3554,99.3953,28006.0
2016-01-13 13:15:00,124.64,124.64,124.43,124.5,34880.0,99.4033,99.4033,99.2358,99.2916,34880.0
2016-01-13 13:20:00,124.49,124.51,124.23,124.24,67697.0,99.2836,99.2996,99.0763,99.0842,67697.0
2016-01-13 13:25:00,124.26,124.29,123.77,123.83,157433.0,99.1002,99.1241,98.7094,98.7573,157433.0
2016-01-13 13:30:00,123.83,123.88,123.65,123.72,77551.0,98.7573,98.7971,98.6137,98.6695,77551.0
2016-01-13 13:35:00,123.73,123.84,123.45,123.54,64100.0,98.6775,98.7652,98.4542,98.526,64100.0
2016-01-13 13:40:00,123.52,123.6,123.18,123.19,74805.0,98.51,98.5738,98.2389,98.2468,74805.0
2016-01-13 13:45:00,123.2,123.32,123.13,123.27,55509.0,98.2548,98.3505,98.199,98.3106,55509.0
2016-01-13 13:50:00,123.25,123.72,123.25,123.68,113094.0,98.2947,98.6695,98.2947,98.6376,113094.0
2016-01-13 13:55:00,123.67,123.79,123.29,123.38,110879.0,98.6297,98.7254,98.3266,98.3984,110879.0
2016-01-13 14:00:00,123.38,123.76,123.29,123.35,79040.0,98.3984,98.7014,98.3266,98.3745,79040.0
2016-01-13 14:05:00,123.32,123.54,123.13,123.34,61185.0,98.3505,98.526,98.199,98.3665,61185.0
2016-01-13 14:10:00,123.34,123.43,123.2,123.22,65107.0,98.3665,98.4383,98.2548,98.2708,65107.0
2016-01-13 14:15:00,123.21,123.26,122.77,122.93,116274.0,98.2628,98.3027,97.9119,98.0395,116274.0
2016-01-13 14:20:00,122.91,122.93,122.57,122.59,93066.0,98.0235,98.0395,97.7524,97.7683,93066.0
2016-01-13 14:25:00,122.6,122.62,122.24,122.56,154579.0,97.7763,97.7923,97.4892,97.7444,154579.0
2016-01-13 14:30:00,122.55,122.58,121.72,121.81,175858.0,97.7364,97.7604,97.0745,97.1463,175858.0
2016-01-13 14:35:00,121.79,122.16,121.58,122.12,125624.0,97.1303,97.4254,96.9628,97.3935,125624.0
2016-01-13 14:40:00,122.1,122.11,121.55,121.58,112812.0,97.3775,97.3855,96.9389,96.9628,112812.0
2016-01-13 14:45:00,121.59,121.76,121.54,121.75,87247.0,96.9708,97.1064,96.9309,97.0984,87247.0
2016-01-13 14:50:00,121.77,122.17,121.75,122.13,102372.0,97.1144,97.4334,97.0984,97.4015,102372.0
2016-01-13 14:55:00,122.11,122.15,121.66,121.72,99377.0,97.3855,97.4174,97.0266,97.0745,99377.0
2016-01-13 15:00:00,121.74,122.07,121.72,122.02,142236.0,97.0904,97.3536,97.0745,97.3137,142236.0
2016-01-13 15:05:00,122.05,122.1,121.79,121.89,112594.0,97.3377,97.3775,97.1303,97.2101,112594.0
2016-01-13 15:10:00,121.87,121.88,121.41,121.42,121455.0,97.1941,97.2021,96.8273,96.8352,121455.0
2016-01-13 15:15:00,121.4,122.26,121.37,122.11,154154.0,96.8193,97.5052,96.7954,97.3855,154154.0
2016-01-13 15:20:00,122.11,122.13,121.66,121.74,129020.0,97.3855,97.4015,97.0266,97.0904,129020.0
2016-01-13 15:25:00,121.74,122.12,121.7,121.98,154066.0,97.0904,97.3935,97.0585,97.2818,154066.0
2016-01-13 15:30:00,121.98,122.2,121.95,122.08,171310.0,97.2818,97.4573,97.2579,97.3616,171310.0
2016-01-13 15:35:00,122.08,122.1,121.75,121.75,158127.0,97.3616,97.3775,97.0984,97.0984,158127.0
2016-01-13 15:40:00,121.76,121.9,121.51,121.52,135368.0,97.1064,97.218,96.907,96.915,135368.0
2016-01-13 15:45:00,121.52,121.52,121.02,121.11,244389.0,96.915,96.915,96.5162,96.588,244389.0
2016-01-13 15:50:00,121.12,121.34,120.97,121.27,265781.0,96.596,96.7714,96.4763,96.7156,265781.0
2016-01-13 15:55:00,121.27,121.53,121.2,121.4,470369.0,96.7156,96.923,96.6598,96.8193,470369.0
2016-01-14 09:30:00,121.29,121.52,120.64,120.69,335830.0,96.7316,96.915,96.2132,96.253,335830.0
2016-01-14 09:35:00,120.69,120.74,119.6,119.72,271200.0,96.253,96.2929,95.3837,95.4794,271200.0
2016-01-14 09:40:00,119.72,119.75,118.88,119.58,240593.0,95.4794,95.5034,94.8095,95.3678,240593.0
2016-01-14 09:45:00,119.59,119.67,118.95,119.13,180657.0,95.3758,95.4396,94.8654,95.0089,180657.0
2016-01-14 09:50:00,119.09,119.09,118.64,118.66,161158.0,94.977,94.977,94.6181,94.6341,161158.0
2016-01-14 09:55:00,118.69,119.04,118.38,118.82,224432.0,94.658,94.9371,94.4108,94.7617,224432.0
2016-01-14 10:00:00,118.77,118.89,118.2,118.52,192610.0,94.7218,94.8175,94.2672,94.5224,192610.0
2016-01-14 10:05:00,118.5,119.0,118.5,118.55,141818.0,94.5065,94.9052,94.5065,94.5463,141818.0
2016-01-14 10:10:00,118.58,118.95,118.31,118.93,186121.0,94.5703,94.8654,94.3549,94.8494,186121.0
2016-01-14 10:15:00,118.91,119.14,118.82,118.99,123273.0,94.8334,95.0169,94.7617,94.8973,123273.0
2016-01-14 10:20:00,118.99,120.0,118.96,119.97,124794.0,94.8973,95.7027,94.8733,95.6788,124794.0
2016-01-14 10:25:00,119.92,120.07,119.42,120.07,100736.0,95.6389,95.7586,95.2402,95.7586,100736.0
2016-01-14 10:30:00,120.07,120.74,119.93,120.74,125103.0,95.7586,96.2929,95.6469,96.2929,125103.0
2016-01-14 10:35:00,120.71,121.12,120.67,120.75,105627.0,96.269,96.596,96.2371,96.3009,105627.0
2016-01-14 10:40:00,120.78,120.85,120.43,120.75,83800.0,96.3248,96.3806,96.0457,96.3009,83800.0
2016-01-14 10:45:00,120.74,120.78,120.18,120.36,78921.0,96.2929,96.3248,95.8463,95.9899,78921.0
2016-01-14 10:50:00,120.35,120.74,120.32,120.56,65805.0,95.9819,96.2929,95.958,96.1494,65805.0
2016-01-14 10:55:00,120.59,120.63,120.26,120.29,84299.0,96.1733,96.2052,95.9101,95.934,84299.0
2016-01-14 11:00:00,120.3,120.52,120.2,120.2,120319.0,95.942,96.1175,95.8623,95.8623,120319.0
2016-01-14 11:05:00,120.2,120.22,119.89,120.05,164088.0,95.8623,95.8782,95.615,95.7426,164088.0
2016-01-14 11:10:00,120.04,120.1,119.95,120.02,179258.0,95.7347,95.7825,95.6629,95.7187,179258.0
2016-01-14 11:15:00,120.01,120.18,119.67,119.69,177482.0,95.7107,95.8463,95.4396,95.4555,177482.0
2016-01-14 11:20:00,119.7,119.76,119.52,119.64,60004.0,95.4635,95.5113,95.3199,95.4156,60004.0
2016-01-14 11:25:00,119.67,119.82,119.56,119.77,72897.0,95.4396,95.5592,95.3518,95.5193,72897.0
2016-01-14 11:30:00,119.79,119.87,119.65,119.65,98723.0,95.5353,95.5991,95.4236,95.4236,98723.0
2016-01-14 11:35:00,119.62,119.7,119.32,119.38,145059.0,95.3997,95.4635,95.1604,95.2083,145059.0
2016-01-14 11:40:00,119.37,119.99,119.36,119.98,73913.0,95.2003,95.6948,95.1923,95.6868,73913.0
2016-01-14 11:45:00,120.0,120.09,119.8,119.85,61994.0,95.7027,95.7745,95.5432,95.5831,61994.0
2016-01-14 11:50:00,119.85,119.87,119.52,119.69,41942.0,95.5831,95.5991,95.3199,95.4555,41942.0
2016-01-14 11:55:00,119.69,119.77,119.54,119.58,59829.0,95.4555,95.5193,95.3359,95.3678,59829.0
2016-01-14 12:00:00,119.58,119.74,119.55,119.57,109428.0,95.3678,95.4954,95.3439,95.3598,109428.0
2016-01-14 12:05:00,119.58,119.69,119.27,119.3,76580.0,95.3678,95.4555,95.1206,95.1445,76580.0
2016-01-14 12:10:00,119.32,119.43,119.12,119.19,85598.0,95.1604,95.2482,95.0009,95.0568,85598.0
2016-01-14 12:15:00,119.19,119.54,119.17,119.37,50595.0,95.0568,95.3359,95.0408,95.2003,50595.0
2016-01-14 12:20:00,119.4,119.49,119.09,119.38,49618.0,95.2242,95.296,94.977,95.2083,49618.0
2016-01-14 12:25:00,119.37,119.38,118.97,119.03,154699.0,95.2003,95.2083,94.8813,94.9292,154699.0
2016-01-14 12:30:00,119.03,119.12,118.89,119.01,95373.0,94.9292,95.0009,94.8175,94.9132,95373.0
2016-01-14 12:35:00,119.02,119.1,118.98,119.09,320039.0,94.9212,94.985,94.8893,94.977,320039.0
2016-01-14 12:40:00,119.1,119.5,119.01,119.12,215953.0,94.985,95.304,94.9132,95.0009,215953.0
2016-01-14 12:45:00,119.1,119.25,118.95,119.06,124496.0,94.985,95.1046,94.8654,94.9531,124496.0
2016-01-14 12:50:00,119.05,119.11,118.77,119.04,142083.0,94.9451,94.993,94.7218,94.9371,142083.0
2016-01-14 12:55:00,119.05,119.1,118.81,118.81,123118.0,94.9451,94.985,94.7537,94.7537,123118.0
2016-01-14 13:00:00,118.82,119.08,118.82,119.01,127025.0,94.7617,94.969,94.7617,94.9132,127025.0
2016-01-14 13:05:00,119.03,119.27,118.91,119.19,128625.0,94.9292,95.1206,94.8334,95.0568,128625.0
2016-01-14 13:10:00,119.22,119.62,119.22,119.57,101080.0,95.0807,95.3997,95.0807,95.3598,101080.0
2016-01-14 13:15:00,119.58,119.92,119.57,119.92,80158.0,95.3678,95.6389,95.3598,95.6389,80158.0
2016-01-14 13:20:00,119.9,120.17,119.9,120.0,193667.0,95.623,95.8383,95.623,95.7027,193667.0
2016-01-14 13:25:00,120.0,120.07,119.62,119.72,299998.0,95.7027,95.7586,95.3997,95.4794,299998.0
2016-01-14 13:30:00,119.72,120.08,119.66,119.89,178057.0,95.4794,95.7666,95.4316,95.615,178057.0
2016-01-14 13:35:00,119.91,120.0,119.81,119.82,316358.0,95.631,95.7027,95.5512,95.5592,316358.0
2016-01-14 13:40:00,119.84,119.89,119.72,119.75,58267.0,95.5751,95.615,95.4794,95.5034,58267.0
2016-01-14 13:45:00,119.73,119.95,119.69,119.79,43878.0,95.4874,95.6629,95.4555,95.5353,43878.0
2016-01-14 13:50:00,119.77,119.86,119.68,119.77,139815.0,95.5193,95.5911,95.4475,95.5193,139815.0
2016-01-14 13:55:00,119.77,120.03,119.7,120.03,147069.0,95.5193,95.7267,95.4635,95.7267,147069.0
2016-01-14 14:00:00,120.04,120.16,119.73,119.76,90582.0,95.7347,95.8304,95.4874,95.5113,90582.0
2016-01-14 14:05:00,119.76,119.79,119.58,119.74,61997.0,95.5113,95.5353,95.3678,95.4954,61997.0
2016-01-14 14:10:00,119.76,120.01,119.66,120.01,109125.0,95.5113,95.7107,95.4316,95.7107,109125.0
2016-01-14 14:15:00,120.0,120.01,119.64,119.65,187820.0,95.7027,95.7107,95.4156,95.4236,187820.0
2016-01-14 14:20:00,119.63,119.86,119.58,119.82,213145.0,95.4077,95.5911,95.3678,95.5592,213145.0
2016-01-14 14:25:00,119.8,119.86,119.75,119.8,199947.0,95.5432,95.5911,95.5034,95.5432,199947.0
2016-01-14 14:30:00,119.8,120.5,119.79,120.5,165555.0,95.5432,96.1015,95.5353,96.1015,165555.0
2016-01-14 14:35:00,120.5,120.53,120.07,120.09,158158.0,96.1015,96.1254,95.7586,95.7745,158158.0
2016-01-14 14:40:00,120.09,120.3,120.01,120.25,211646.0,95.7745,95.942,95.7107,95.9021,211646.0
2016-01-14 14:45:00,120.27,120.73,120.26,120.53,84241.0,95.9181,96.2849,95.9101,96.1254,84241.0
2016-01-14 14:50:00,120.53,120.88,120.52,120.87,97708.0,96.1254,96.4046,96.1175,96.3966,97708.0
2016-01-14 14:55:00,120.87,121.11,120.84,120.86,225062.0,96.3966,96.588,96.3727,96.3886,225062.0
2016-01-14 15:00:00,120.85,120.87,120.65,120.73,146314.0,96.3806,96.3966,96.2211,96.2849,146314.0
2016-01-14 15:05:00,120.73,120.9,120.68,120.8,90411.0,96.2849,96.4205,96.2451,96.3408,90411.0
2016-01-14 15:10:00,120.8,120.89,120.71,120.8,152806.0,96.3408,96.4125,96.269,96.3408,152806.0
2016-01-14 15:15:00,120.81,120.98,120.74,120.81,137400.0,96.3487,96.4843,96.2929,96.3487,137400.0
2016-01-14 15:20:00,120.82,120.87,120.69,120.78,64373.0,96.3567,96.3966,96.253,96.3248,64373.0
2016-01-14 15:25:00,120.77,120.88,120.5,120.5,155540.0,96.3168,96.4046,96.1015,96.1015,155540.0
2016-01-14 15:30:00,120.51,120.55,120.12,120.2,319869.0,96.1095,96.1414,95.7985,95.8623,319869.0
2016-01-14 15:35:00,120.19,120.34,120.0,120.01,185925.0,95.8543,95.9739,95.7027,95.7107,185925.0
2016-01-14 15:40:00,120.03,120.14,119.91,120.02,199364.0,95.7267,95.8144,95.631,95.7187,199364.0
2016-01-14 15:45:00,120.01,120.19,119.95,119.97,163525.0,95.7107,95.8543,95.6629,95.6788,163525.0
2016-01-14 15:50:00,119.98,120.13,119.59,119.68,226877.0,95.6868,95.8064,95.3758,95.4475,226877.0
2016-01-14 15:55:00,119.68,119.79,119.49,119.59,414869.0,95.4475,95.5353,95.296,95.3758,414869.0
2016-01-15 09:30:00,117.12,117.17,116.1,116.99,759183.0,93.4059,93.4458,92.5924,93.3022,759183.0
2016-01-15 09:35:00,117.01,117.77,116.81,117.76,145228.0,93.3182,93.9243,93.1587,93.9163,145228.0
2016-01-15 09:40:00,117.78,117.97,117.51,117.82,157820.0,93.9322,94.0838,93.7169,93.9641,157820.0
2016-01-15 09:45:00,117.84,118.7,117.73,118.69,132944.0,93.9801,94.666,93.8924,94.658,132944.0
2016-01-15 09:50:00,118.71,118.72,118.04,118.04,101523.0,94.6739,94.6819,94.1396,94.1396,101523.0
2016-01-15 09:55:00,118.07,118.1,117.82,117.9,142834.0,94.1635,94.1875,93.9641,94.028,142834.0
2016-01-15 10:00:00,117.92,118.1,116.95,117.63,136868.0,94.0439,94.1875,93.2703,93.8126,136868.0
2016-01-15 10:05:00,117.65,118.28,117.56,117.92,113842.0,93.8286,94.331,93.7568,94.0439,113842.0
2016-01-15 10:10:00,117.97,118.17,117.57,117.76,54959.0,94.0838,94.2433,93.7648,93.9163,54959.0
2016-01-15 10:15:00,117.73,118.18,117.7,118.08,75028.0,93.8924,94.2513,93.8684,94.1715,75028.0
2016-01-15 10:20:00,118.06,118.08,117.81,117.87,155918.0,94.1556,94.1715,93.9562,94.004,155918.0
2016-01-15 10:25:00,117.88,118.15,117.79,118.02,122426.0,94.012,94.2273,93.9402,94.1237,122426.0
2016-01-15 10:30:00,118.01,118.73,117.99,118.39,124634.0,94.1157,94.6899,94.0997,94.4187,124634.0
2016-01-15 10:35:00,118.42,119.0,118.42,118.99,66700.0,94.4427,94.9052,94.4427,94.8973,66700.0
2016-01-15 10:40:00,119.0,119.15,118.76,119.15,99599.0,94.9052,95.0249,94.7138,95.0249,99599.0
2016-01-15 10:45:00,119.13,119.52,118.94,119.52,97812.0,95.0089,95.3199,94.8574,95.3199,97812.0
2016-01-15 10:50:00,119.54,119.72,119.46,119.67,158839.0,95.3359,95.4794,95.2721,95.4396,158839.0
2016-01-15 10:55:00,119.67,120.19,119.62,119.97,191788.0,95.4396,95.8543,95.3997,95.6788,191788.0
2016-01-15 11:00:00,119.98,120.28,119.61,119.77,236589.0,95.6868,95.9261,95.3917,95.5193,236589.0
2016-01-15 11:05:00,119.75,120.18,119.69,120.09,95561.0,95.5034,95.8463,95.4555,95.7745,95561.0
2016-01-15 11:10:00,120.1,120.11,119.73,120.1,104418.0,95.7825,95.7905,95.4874,95.7825,104418.0
2016-01-15 11:15:00,120.07,120.3,119.88,120.04,92015.0,95.7586,95.942,95.607,95.7347,92015.0
2016-01-15 11:20:00,120.02,120.85,119.96,120.84,158403.0,95.7187,96.3806,95.6708,96.3727,158403.0
2016-01-15 11:25:00,120.82,121.15,120.58,120.77,160926.0,96.3567,96.6199,96.1653,96.3168,160926.0
2016-01-15 11:30:00,120.74,120.77,120.49,120.51,106570.0,96.2929,96.3168,96.0935,96.1095,106570.0
2016-01-15 11:35:00,120.51,120.51,119.87,119.94,133171.0,96.1095,96.1095,95.5991,95.6549,133171.0
2016-01-15 11:40:00,119.95,120.22,119.93,119.98,137642.0,95.6629,95.8782,95.6469,95.6868,137642.0
2016-01-15 11:45:00,119.96,120.47,119.93,120.12,97166.0,95.6708,96.0776,95.6469,95.7985,97166.0
2016-01-15 11:50:00,120.1,120.35,120.08,120.09,86648.0,95.7825,95.9819,95.7666,95.7745,86648.0
2016-01-15 11:55:00,120.09,120.24,119.98,120.0,89390.0,95.7745,95.8942,95.6868,95.7027,89390.0
2016-01-15 12:00:00,119.99,120.0,119.51,119.53,124904.0,95.6948,95.7027,95.312,95.3279,124904.0
2016-01-15 12:05:00,119.52,119.81,119.37,119.8,70402.0,95.3199,95.5512,95.2003,95.5432,70402.0
2016-01-15 12:10:00,119.84,119.92,119.51,119.61,56970.0,95.5751,95.6389,95.312,95.3917,56970.0
2016-01-15 12:15:00,119.62,119.67,119.49,119.51,78753.0,95.3997,95.4396,95.296,95.312,78753.0
2016-01-15 12:20:00,119.48,119.66,119.3,119.42,120336.0,95.288,95.4316,95.1445,95.2402,120336.0
2016-01-15 12:25:00,119.38,119.52,119.17,119.42,92397.0,95.2083,95.3199,95.0408,95.2402,92397.0
2016-01-15 12:30:00,119.43,119.44,118.64,118.73,77936.0,95.2482,95.2561,94.6181,94.6899,77936.0
2016-01-15 12:35:00,118.72,118.8,118.43,118.45,81986.0,94.6819,94.7457,94.4506,94.4666,81986.0
2016-01-15 12:40:00,118.39,118.82,118.27,118.73,132027.0,94.4187,94.7617,94.323,94.6899,132027.0
2016-01-15 12:45:00,118.74,118.88,118.59,118.59,66349.0,94.6979,94.8095,94.5782,94.5782,66349.0
2016-01-15 12:50:00,118.58,118.7,118.47,118.66,56308.0,94.5703,94.666,94.4825,94.6341,56308.0
2016-01-15 12:55:00,118.65,118.75,118.5,118.65,91362.0,94.6261,94.7058,94.5065,94.6261,91362.0
2016-01-15 13:00:00,118.63,119.02,118.59,119.02,55245.0,94.6101,94.9212,94.5782,94.9212,55245.0
2016-01-15 13:05:00,119.01,119.06,118.65,118.7,58603.0,94.9132,94.9531,94.6261,94.666,58603.0
2016-01-15 13:10:00,118.71,119.28,118.7,119.15,50489.0,94.6739,95.1285,94.666,95.0249,50489.0
2016-01-15 13:15:00,119.11,119.36,118.97,119.31,34086.0,94.993,95.1923,94.8813,95.1525,34086.0
2016-01-15 13:20:00,119.3,119.36,118.91,118.92,59943.0,95.1445,95.1923,94.8334,94.8414,59943.0
2016-01-15 13:25:00,118.93,118.99,118.6,118.63,92229.0,94.8494,94.8973,94.5862,94.6101,92229.0
2016-01-15 13:30:00,118.6,118.72,118.4,118.69,43394.0,94.5862,94.6819,94.4267,94.658,43394.0
2016-01-15 13:35:00,118.7,118.84,118.69,118.71,41096.0,94.666,94.7776,94.658,94.6739,41096.0
2016-01-15 13:40:00,118.73,119.09,118.69,119.04,36137.0,94.6899,94.977,94.658,94.9371,36137.0
2016-01-15 13:45:00,119.02,119.26,119.0,119.06,39500.0,94.9212,95.1126,94.9052,94.9531,39500.0
2016-01-15 13:50:00,119.05,119.46,118.99,119.41,83689.0,94.9451,95.2721,94.8973,95.2322,83689.0
2016-01-15 13:55:00,119.42,119.42,119.08,119.19,42979.0,95.2402,95.2402,94.969,95.0568,42979.0
2016-01-15 14:00:00,119.2,119.25,118.99,119.04,51960.0,95.0647,95.1046,94.8973,94.9371,51960.0
2016-01-15 14:05:00,119.07,119.17,118.93,119.1,46871.0,94.9611,95.0408,94.8494,94.985,46871.0
2016-01-15 14:10:00,119.12,119.21,118.94,119.01,52971.0,95.0009,95.0727,94.8574,94.9132,52971.0
2016-01-15 14:15:00,119.02,119.06,118.84,119.01,45110.0,94.9212,94.9531,94.7776,94.9132,45110.0
2016-01-15 14:20:00,118.98,119.0,118.71,118.81,65253.0,94.8893,94.9052,94.6739,94.7537,65253.0
2016-01-15 14:25:00,118.82,118.96,118.65,118.65,69439.0,94.7617,94.8733,94.6261,94.6261,69439.0
2016-01-15 14:30:00,118.65,118.8,118.51,118.72,57324.0,94.6261,94.7457,94.5144,94.6819,57324.0
2016-01-15 14:35:00,118.7,118.9,118.67,118.85,70023.0,94.666,94.8255,94.642,94.7856,70023.0
2016-01-15 14:40:00,118.87,119.11,118.85,118.98,90696.0,94.8015,94.993,94.7856,94.8893,90696.0
2016-01-15 14:45:00,118.96,119.04,118.85,119.01,87134.0,94.8733,94.9371,94.7856,94.9132,87134.0
2016-01-15 14:50:00,119.02,119.29,118.85,119.27,72817.0,94.9212,95.1365,94.7856,95.1206,72817.0
2016-01-15 14:55:00,119.29,119.55,119.14,119.51,58406.0,95.1365,95.3439,95.0169,95.312,58406.0
2016-01-15 15:00:00,119.52,119.57,119.17,119.38,61144.0,95.3199,95.3598,95.0408,95.2083,61144.0
2016-01-15 15:05:00,119.37,119.46,119.06,119.06,65192.0,95.2003,95.2721,94.9531,94.9531,65192.0
2016-01-15 15:10:00,119.05,119.14,118.85,119.07,71359.0,94.9451,95.0169,94.7856,94.9611,71359.0
2016-01-15 15:15:00,119.09,119.14,118.64,118.76,76743.0,94.977,95.0169,94.6181,94.7138,76743.0
2016-01-15 15:20:00,118.74,119.18,118.72,119.17,77858.0,94.6979,95.0488,94.6819,95.0408,77858.0
2016-01-15 15:25:00,119.15,119.23,118.99,119.1,67100.0,95.0249,95.0887,94.8973,94.985,67100.0
2016-01-15 15:30:00,119.1,119.17,118.76,119.07,100285.0,94.985,95.0408,94.7138,94.9611,100285.0
2016-01-15 15:35:00,119.07,119.25,118.96,118.96,82140.0,94.9611,95.1046,94.8733,94.8733,82140.0
2016-01-15 15:40:00,118.94,118.95,118.68,118.93,137621.0,94.8574,94.8654,94.65,94.8494,137621.0
2016-01-15 15:45:00,118.94,119.24,118.88,119.18,162923.0,94.8574,95.0966,94.8095,95.0488,162923.0
2016-01-15 15:50:00,119.18,119.2,118.93,119.03,149731.0,95.0488,95.0647,94.8494,94.9292,149731.0
2016-01-15 15:55:00,119.02,119.29,118.86,119.14,529711.0,94.9212,95.1365,94.7936,95.0169,529711.0
2016-01-19 09:30:00,120.54,121.14,120.44,121.0,278527.0,96.1334,96.6119,96.0537,96.5003,278527.0
2016-01-19 09:35:00,121.07,121.71,120.71,121.41,131697.0,96.5561,97.0665,96.269,96.8273,131697.0
2016-01-19 09:40:00,121.39,121.89,121.33,121.59,132795.0,96.8113,97.2101,96.7635,96.9708,132795.0
2016-01-19 09:45:00,121.65,121.72,121.09,121.19,91678.0,97.0187,97.0745,96.572,96.6518,91678.0
2016-01-19 09:50:00,121.18,121.18,120.69,120.77,109545.0,96.6438,96.6438,96.253,96.3168,109545.0
2016-01-19 09:55:00,120.77,120.81,120.5,120.55,75006.0,96.3168,96.3487,96.1015,96.1414,75006.0
2016-01-19 10:00:00,120.54,120.7,120.28,120.59,129655.0,96.1334,96.261,95.9261,96.1733,129655.0
2016-01-19 10:05:00,120.59,121.0,120.58,120.88,74258.0,96.1733,96.5003,96.1653,96.4046,74258.0
2016-01-19 10:10:00,120.83,121.08,120.7,120.98,79218.0,96.3647,96.5641,96.261,96.4843,79218.0
2016-01-19 10:15:00,121.0,121.05,120.64,120.64,70878.0,96.5003,96.5401,96.2132,96.2132,70878.0
2016-01-19 10:20:00,120.6,120.98,120.6,120.9,68243.0,96.1813,96.4843,96.1813,96.4205,68243.0
2016-01-19 10:25:00,120.91,121.24,120.9,121.19,61041.0,96.4285,96.6917,96.4205,96.6518,61041.0
2016-01-19 10:30:00,121.17,121.45,121.17,121.25,49828.0,96.6359,96.8592,96.6359,96.6997,49828.0
2016-01-19 10:35:00,121.26,121.31,120.89,120.9,99339.0,96.7076,96.7475,96.4125,96.4205,99339.0
2016-01-19 10:40:00,120.87,120.89,120.51,120.63,61575.0,96.3966,96.4125,96.1095,96.2052,61575.0
2016-01-19 10:45:00,120.58,120.92,120.44,120.92,63423.0,96.1653,96.4365,96.0537,96.4365,63423.0
2016-01-19 10:50:00,120.92,121.07,120.51,120.56,41891.0,96.4365,96.5561,96.1095,96.1494,41891.0
2016-01-19 10:55:00,120.56,120.72,120.44,120.51,34302.0,96.1494,96.277,96.0537,96.1095,34302.0
2016-01-19 11:00:00,120.5,120.76,120.48,120.64,45970.0,96.1015,96.3089,96.0856,96.2132,45970.0
2016-01-19 11:05:00,120.63,120.75,120.45,120.74,50904.0,96.2052,96.3009,96.0616,96.2929,50904.0
2016-01-19 11:10:00,120.75,120.75,120.33,120.43,48041.0,96.3009,96.3009,95.9659,96.0457,48041.0
2016-01-19 11:15:00,120.39,120.61,120.1,120.13,37461.0,96.0138,96.1892,95.7825,95.8064,37461.0
2016-01-19 11:20:00,120.14,120.39,120.0,120.09,47711.0,95.8144,96.0138,95.7027,95.7745,47711.0
2016-01-19 11:25:00,120.07,120.49,120.05,120.48,62747.0,95.7586,96.0935,95.7426,96.0856,62747.0
2016-01-19 11:30:00,120.48,120.77,120.47,120.55,65170.0,96.0856,96.3168,96.0776,96.1414,65170.0
2016-01-19 11:35:00,120.55,120.85,120.5,120.8,46671.0,96.1414,96.3806,96.1015,96.3408,46671.0
2016-01-19 11:40:00,120.81,120.81,120.59,120.72,31525.0,96.3487,96.3487,96.1733,96.277,31525.0
2016-01-19 11:45:00,120.73,120.85,120.63,120.68,42202.0,96.2849,96.3806,96.2052,96.2451,42202.0
2016-01-19 11:50:00,120.67,120.77,120.51,120.52,32097.0,96.2371,96.3168,96.1095,96.1175,32097.0
2016-01-19 11:55:00,120.54,120.84,120.46,120.46,43845.0,96.1334,96.3727,96.0696,96.0696,43845.0
2016-01-19 12:00:00,120.49,120.63,120.46,120.46,34225.0,96.0935,96.2052,96.0696,96.0696,34225.0
2016-01-19 12:05:00,120.46,120.5,120.07,120.07,49920.0,96.0696,96.1015,95.7586,95.7586,49920.0
2016-01-19 12:10:00,120.07,120.28,120.05,120.21,36262.0,95.7586,95.9261,95.7426,95.8702,36262.0
2016-01-19 12:15:00,120.2,120.2,119.93,120.01,49749.0,95.8623,95.8623,95.6469,95.7107,49749.0
2016-01-19 12:20:00,120.0,120.14,119.86,120.04,46373.0,95.7027,95.8144,95.5911,95.7347,46373.0
2016-01-19 12:25:00,120.03,120.19,119.87,120.15,36534.0,95.7267,95.8543,95.5991,95.8224,36534.0
2016-01-19 12:30:00,120.17,120.33,120.12,120.18,42421.0,95.8383,95.9659,95.7985,95.8463,42421.0
2016-01-19 12:35:00,120.21,120.48,120.16,120.27,50624.0,95.8702,96.0856,95.8304,95.9181,50624.0
2016-01-19 12:40:00,120.28,120.31,120.05,120.09,42031.0,95.9261,95.95,95.7426,95.7745,42031.0
2016-01-19 12:45:00,120.08,120.09,119.65,119.73,62071.0,95.7666,95.7745,95.4236,95.4874,62071.0
2016-01-19 12:50:00,119.73,119.87,119.67,119.75,40696.0,95.4874,95.5991,95.4396,95.5034,40696.0
2016-01-19 12:55:00,119.75,119.83,119.59,119.66,48284.0,95.5034,95.5672,95.3758,95.4316,48284.0
2016-01-19 13:00:00,119.65,119.75,119.63,119.69,63418.0,95.4236,95.5034,95.4077,95.4555,63418.0
2016-01-19 13:05:00,119.68,119.8,119.58,119.74,41201.0,95.4475,95.5432,95.3678,95.4954,41201.0
2016-01-19 13:10:00,119.76,119.88,119.62,119.66,27246.0,95.5113,95.607,95.3997,95.4316,27246.0
2016-01-19 13:15:00,119.68,119.9,119.63,119.89,28302.0,95.4475,95.623,95.4077,95.615,28302.0
2016-01-19 13:20:00,119.88,120.0,119.75,119.77,25267.0,95.607,95.7027,95.5034,95.5193,25267.0
2016-01-19 13:25:00,119.77,119.77,119.45,119.47,24522.0,95.5193,95.5193,95.2641,95.2801,24522.0
2016-01-19 13:30:00,119.49,119.51,119.26,119.35,56732.0,95.296,95.312,95.1126,95.1844,56732.0
2016-01-19 13:35:00,119.36,119.58,119.25,119.56,37463.0,95.1923,95.3678,95.1046,95.3518,37463.0
2016-01-19 13:40:00,119.57,119.6,119.36,119.41,46594.0,95.3598,95.3837,95.1923,95.2322,46594.0
2016-01-19 13:45:00,119.43,119.77,119.4,119.64,34756.0,95.2482,95.5193,95.2242,95.4156,34756.0
2016-01-19 13:50:00,119.64,119.64,119.36,119.41,20703.0,95.4156,95.4156,95.1923,95.2322,20703.0
2016-01-19 13:55:00,119.42,119.75,119.41,119.7,32283.0,95.2402,95.5034,95.2322,95.4635,32283.0
2016-01-19 14:00:00,119.7,119.93,119.64,119.84,119575.0,95.4635,95.6469,95.4156,95.5751,119575.0
2016-01-19 14:05:00,119.84,119.89,119.36,119.39,52792.0,95.5751,95.615,95.1923,95.2163,52792.0
2016-01-19 14:10:00,119.4,119.49,119.19,119.19,50064.0,95.2242,95.296,95.0568,95.0568,50064.0
2016-01-19 14:15:00,119.17,119.4,118.98,119.32,85328.0,95.0408,95.2242,94.8893,95.1604,85328.0
2016-01-19 14:20:00,119.3,119.44,119.06,119.42,77899.0,95.1445,95.2561,94.9531,95.2402,77899.0
2016-01-19 14:25:00,119.44,119.56,119.25,119.42,59929.0,95.2561,95.3518,95.1046,95.2402,59929.0
2016-01-19 14:30:00,119.45,119.6,119.4,119.54,41537.0,95.2641,95.3837,95.2242,95.3359,41537.0
2016-01-19 14:35:00,119.55,119.59,119.26,119.59,68806.0,95.3439,95.3758,95.1126,95.3758,68806.0
2016-01-19 14:40:00,119.57,119.66,118.88,118.89,53194.0,95.3598,95.4316,94.8095,94.8175,53194.0
2016-01-19 14:45:00,118.89,119.03,118.8,118.9,37441.0,94.8175,94.9292,94.7457,94.8255,37441.0
2016-01-19 14:50:00,118.89,119.1,118.87,119.1,87947.0,94.8175,94.985,94.8015,94.985,87947.0
2016-01-19 14:55:00,119.09,119.17,118.9,119.06,49492.0,94.977,95.0408,94.8255,94.9531,49492.0
2016-01-19 15:00:00,119.07,119.43,118.95,119.42,50087.0,94.9611,95.2482,94.8654,95.2402,50087.0
2016-01-19 15:05:00,119.43,119.44,119.23,119.34,60014.0,95.2482,95.2561,95.0887,95.1764,60014.0
2016-01-19 15:10:00,119.34,119.41,119.19,119.29,56119.0,95.1764,95.2322,95.0568,95.1365,56119.0
2016-01-19 15:15:00,119.27,119.32,119.08,119.08,68397.0,95.1206,95.1604,94.969,94.969,68397.0
2016-01-19 15:20:00,119.09,119.55,119.04,119.45,65318.0,94.977,95.3439,94.9371,95.2641,65318.0
2016-01-19 15:25:00,119.42,119.8,119.41,119.73,45071.0,95.2402,95.5432,95.2322,95.4874,45071.0
2016-01-19 15:30:00,119.75,119.91,119.57,119.68,71026.0,95.5034,95.631,95.3598,95.4475,71026.0
2016-01-19 15:35:00,119.69,119.86,119.51,119.63,61714.0,95.4555,95.5911,95.312,95.4077,61714.0
2016-01-19 15:40:00,119.63,119.95,119.5,119.92,81052.0,95.4077,95.6629,95.304,95.6389,81052.0
2016-01-19 15:45:00,119.93,120.2,119.7,120.17,123630.0,95.6469,95.8623,95.4635,95.8383,123630.0
2016-01-19 15:50:00,120.14,120.22,119.91,120.01,90148.0,95.8144,95.8782,95.631,95.7107,90148.0
2016-01-19 15:55:00,120.01,120.03,119.72,119.74,163328.0,95.7107,95.7267,95.4794,95.4954,163328.0
2016-01-20 09:30:00,117.89,118.66,117.77,118.21,257869.0,94.02,94.6341,93.9243,94.2752,257869.0
2016-01-20 09:35:00,118.21,118.31,117.26,117.69,164209.0,94.2752,94.3549,93.5175,93.8605,164209.0
2016-01-20 09:40:00,117.64,118.2,117.6,118.06,121342.0,93.8206,94.2672,93.7887,94.1556,121342.0
2016-01-20 09:45:00,118.09,118.21,117.46,117.57,131525.0,94.1795,94.2752,93.677,93.7648,131525.0
2016-01-20 09:50:00,117.54,117.56,117.0,117.04,71238.0,93.7408,93.7568,93.3102,93.3421,71238.0
2016-01-20 09:55:00,117.04,117.1,116.69,116.98,121694.0,93.3421,93.3899,93.0629,93.2942,121694.0
2016-01-20 10:00:00,116.92,117.1,116.62,116.77,80737.0,93.2464,93.3899,93.0071,93.1268,80737.0
2016-01-20 10:05:00,116.75,116.95,116.47,116.77,227947.0,93.1108,93.2703,92.8875,93.1268,227947.0
2016-01-20 10:10:00,116.76,116.77,116.22,116.41,108692.0,93.1188,93.1268,92.6881,92.8396,108692.0
2016-01-20 10:15:00,116.44,116.48,116.16,116.36,106335.0,92.8636,92.8955,92.6403,92.7998,106335.0
2016-01-20 10:20:00,116.38,116.65,116.13,116.62,155055.0,92.8157,93.031,92.6163,93.0071,155055.0
2016-01-20 10:25:00,116.63,116.77,116.17,116.25,98475.0,93.0151,93.1268,92.6482,92.712,98475.0
2016-01-20 10:30:00,116.24,116.4,115.94,116.01,82636.0,92.7041,92.8317,92.4648,92.5206,82636.0
2016-01-20 10:35:00,116.0,116.0,115.36,115.38,112680.0,92.5127,92.5127,92.0022,92.0182,112680.0
2016-01-20 10:40:00,115.4,115.47,115.01,115.35,198288.0,92.0341,92.09,91.7231,91.9943,198288.0
2016-01-20 10:45:00,115.37,115.41,115.08,115.34,108046.0,92.0102,92.0421,91.7789,91.9863,108046.0
2016-01-20 10:50:00,115.32,115.41,114.7,114.74,188772.0,91.9703,92.0421,91.4759,91.5078,188772.0
2016-01-20 10:55:00,114.73,114.91,114.66,114.66,133538.0,91.4998,91.6434,91.444,91.444,133538.0
2016-01-20 11:00:00,114.68,115.12,114.65,115.01,91002.0,91.4599,91.8108,91.436,91.7231,91002.0
2016-01-20 11:05:00,115.04,115.15,114.97,115.11,106292.0,91.747,91.8348,91.6912,91.8029,106292.0
2016-01-20 11:10:00,115.1,115.31,115.01,115.18,169622.0,91.7949,91.9624,91.7231,91.8587,169622.0
2016-01-20 11:15:00,115.18,115.33,115.11,115.21,114657.0,91.8587,91.9783,91.8029,91.8826,114657.0
2016-01-20 11:20:00,115.19,115.34,115.06,115.24,178404.0,91.8667,91.9863,91.763,91.9065,178404.0
2016-01-20 11:25:00,115.24,115.48,115.19,115.4,75096.0,91.9065,92.0979,91.8667,92.0341,75096.0
2016-01-20 11:30:00,115.39,115.46,115.28,115.36,114168.0,92.0262,92.082,91.9384,92.0022,114168.0
2016-01-20 11:35:00,115.36,115.46,115.15,115.2,200406.0,92.0022,92.082,91.8348,91.8746,200406.0
2016-01-20 11:40:00,115.22,115.31,115.0,115.0,224027.0,91.8906,91.9624,91.7151,91.7151,224027.0
2016-01-20 11:45:00,114.99,115.25,114.98,115.15,51890.0,91.7072,91.9145,91.6992,91.8348,51890.0
2016-01-20 11:50:00,115.14,115.14,114.83,114.89,60142.0,91.8268,91.8268,91.5796,91.6274,60142.0
2016-01-20 11:55:00,114.9,115.18,114.87,115.07,50947.0,91.6354,91.8587,91.6115,91.771,50947.0
2016-01-20 12:00:00,115.07,115.26,115.05,115.09,41691.0,91.771,91.9225,91.755,91.7869,41691.0
2016-01-20 12:05:00,115.11,115.11,114.79,114.94,87845.0,91.8029,91.8029,91.5477,91.6673,87845.0
2016-01-20 12:10:00,114.91,115.12,114.75,115.11,70976.0,91.6434,91.8108,91.5158,91.8029,70976.0
2016-01-20 12:15:00,115.08,115.19,114.8,114.9,74773.0,91.7789,91.8667,91.5556,91.6354,74773.0
2016-01-20 12:20:00,114.88,114.91,113.93,114.15,138743.0,91.6194,91.6434,90.8618,91.0372,138743.0
2016-01-20 12:25:00,114.15,114.32,114.0,114.04,89434.0,91.0372,91.1728,90.9176,90.9495,89434.0
2016-01-20 12:30:00,114.07,114.35,114.06,114.17,83054.0,90.9734,91.1967,90.9655,91.0532,83054.0
2016-01-20 12:35:00,114.16,114.23,113.85,114.01,59864.0,91.0452,91.101,90.798,90.9256,59864.0
2016-01-20 12:40:00,114.01,114.07,113.65,113.72,61604.0,90.9256,90.9734,90.6385,90.6943,61604.0
2016-01-20 12:45:00,113.72,113.75,113.58,113.73,106219.0,90.6943,90.7182,90.5827,90.7023,106219.0
2016-01-20 12:50:00,113.71,114.09,113.65,114.04,89561.0,90.6863,90.9894,90.6385,90.9495,89561.0
2016-01-20 12:55:00,114.02,114.51,114.02,114.5,98659.0,90.9336,91.3243,90.9336,91.3164,98659.0
2016-01-20 13:00:00,114.54,114.72,114.33,114.65,81596.0,91.3483,91.4918,91.1808,91.436,81596.0
2016-01-20 13:05:00,114.66,114.67,114.16,114.32,92606.0,91.444,91.452,91.0452,91.1728,92606.0
2016-01-20 13:10:00,114.36,114.4,114.13,114.13,73629.0,91.2047,91.2366,91.0213,91.0213,73629.0
2016-01-20 13:15:00,114.14,114.17,113.82,113.85,53408.0,91.0293,91.0532,90.7741,90.798,53408.0
2016-01-20 13:20:00,113.88,114.21,113.69,114.1,49750.0,90.8219,91.0851,90.6704,90.9974,49750.0
2016-01-20 13:25:00,114.15,114.35,113.9,114.31,52303.0,91.0372,91.1967,90.8379,91.1648,52303.0
2016-01-20 13:30:00,114.3,114.58,114.26,114.51,101632.0,91.1569,91.3802,91.125,91.3243,101632.0
2016-01-20 13:35:00,114.49,114.86,114.32,114.77,91479.0,91.3084,91.6035,91.1728,91.5317,91479.0
2016-01-20 13:40:00,114.76,115.35,114.76,115.33,110169.0,91.5237,91.9943,91.5237,91.9783,110169.0
2016-01-20 13:45:00,115.36,115.54,115.19,115.37,345311.0,92.0022,92.1458,91.8667,92.0102,345311.0
2016-01-20 13:50:00,115.34,115.62,115.3,115.39,104720.0,91.9863,92.2096,91.9544,92.0262,104720.0
2016-01-20 13:55:00,115.42,115.45,115.25,115.41,73189.0,92.0501,92.074,91.9145,92.0421,73189.0
2016-01-20 14:00:00,115.4,115.45,115.09,115.2,133567.0,92.0341,92.074,91.7869,91.8746,133567.0
2016-01-20 14:05:00,115.22,115.6,115.2,115.54,105374.0,91.8906,92.1936,91.8746,92.1458,105374.0
2016-01-20 14:10:00,115.5,116.06,115.5,115.83,95473.0,92.1139,92.5605,92.1139,92.3771,95473.0
2016-01-20 14:15:00,115.83,116.13,115.62,115.82,81383.0,92.3771,92.6163,92.2096,92.3691,81383.0
2016-01-20 14:20:00,115.82,115.87,115.19,115.25,99097.0,92.3691,92.409,91.8667,91.9145,99097.0
2016-01-20 14:25:00,115.27,115.38,115.06,115.17,47061.0,91.9305,92.0182,91.763,91.8507,47061.0
2016-01-20 14:30:00,115.2,115.32,114.83,115.07,70023.0,91.8746,91.9703,91.5796,91.771,70023.0
2016-01-20 14:35:00,115.07,115.28,114.86,115.28,55933.0,91.771,91.9384,91.6035,91.9384,55933.0
2016-01-20 14:40:00,115.31,115.35,115.09,115.27,43657.0,91.9624,91.9943,91.7869,91.9305,43657.0
2016-01-20 14:45:00,115.26,115.46,115.07,115.41,59730.0,91.9225,92.082,91.771,92.0421,59730.0
2016-01-20 14:50:00,115.45,115.83,115.39,115.66,127852.0,92.074,92.3771,92.0262,92.2415,127852.0
2016-01-20 14:55:00,115.67,115.85,115.43,115.45,103970.0,92.2495,92.393,92.0581,92.074,103970.0
2016-01-20 15:00:00,115.44,115.98,115.29,115.98,113832.0,92.066,92.4967,91.9464,92.4967,113832.0
2016-01-20 15:05:00,115.97,116.22,115.91,116.02,174050.0,92.4887,92.6881,92.4409,92.5286,174050.0
2016-01-20 15:10:00,116.06,116.09,115.9,115.99,196414.0,92.5605,92.5844,92.4329,92.5047,196414.0
2016-01-20 15:15:00,116.01,116.87,116.0,116.64,238563.0,92.5206,93.2065,92.5127,93.0231,238563.0
2016-01-20 15:20:00,116.62,117.02,116.62,116.87,221564.0,93.0071,93.3261,93.0071,93.2065,221564.0
2016-01-20 15:25:00,116.88,117.1,116.69,117.03,302130.0,93.2145,93.3899,93.0629,93.3341,302130.0
2016-01-20 15:30:00,117.05,117.16,116.66,116.66,212713.0,93.3501,93.4378,93.039,93.039,212713.0
2016-01-20 15:35:00,116.66,116.91,116.61,116.85,194683.0,93.039,93.2384,92.9991,93.1906,194683.0
2016-01-20 15:40:00,116.83,116.87,116.37,116.63,152503.0,93.1746,93.2065,92.8077,93.0151,152503.0
2016-01-20 15:45:00,116.61,116.61,116.05,116.31,186660.0,92.9991,92.9991,92.5525,92.7599,186660.0
2016-01-20 15:50:00,116.33,116.59,116.17,116.55,216848.0,92.7758,92.9832,92.6482,92.9513,216848.0
2016-01-20 15:55:00,116.56,116.68,116.23,116.48,358126.0,92.9593,93.055,92.6961,92.8955,358126.0
2016-01-21 09:30:00,117.38,119.91,117.14,119.54,557534.0,93.6132,95.631,93.4218,95.3359,557534.0
2016-01-21 09:35:00,119.55,119.72,118.94,119.21,331041.0,95.3439,95.4794,94.8574,95.0727,331041.0
2016-01-21 09:40:00,119.22,119.22,118.34,118.79,157798.0,95.0807,95.0807,94.3789,94.7377,157798.0
2016-01-21 09:45:00,118.79,119.09,118.5,118.77,133544.0,94.7377,94.977,94.5065,94.7218,133544.0
2016-01-21 09:50:00,118.81,119.12,118.55,119.08,81969.0,94.7537,95.0009,94.5463,94.969,81969.0
2016-01-21 09:55:00,119.05,119.85,118.97,119.46,164843.0,94.9451,95.5831,94.8813,95.2721,164843.0
2016-01-21 10:00:00,119.44,120.1,119.27,120.02,168734.0,95.2561,95.7825,95.1206,95.7187,168734.0
2016-01-21 10:05:00,120.04,120.38,119.55,120.38,186681.0,95.7347,96.0058,95.3439,96.0058,186681.0
2016-01-21 10:10:00,120.38,121.0,120.21,120.67,206302.0,96.0058,96.5003,95.8702,96.2371,206302.0
2016-01-21 10:15:00,120.7,121.44,120.64,121.25,236659.0,96.261,96.8512,96.2132,96.6997,236659.0
2016-01-21 10:20:00,121.21,121.44,120.72,120.76,202540.0,96.6678,96.8512,96.277,96.3089,202540.0
2016-01-21 10:25:00,120.77,121.05,120.73,120.88,122413.0,96.3168,96.5401,96.2849,96.4046,122413.0
2016-01-21 10:30:00,120.89,121.17,120.51,121.17,77515.0,96.4125,96.6359,96.1095,96.6359,77515.0
2016-01-21 10:35:00,121.2,121.4,120.95,121.15,120456.0,96.6598,96.8193,96.4604,96.6199,120456.0
2016-01-21 10:40:00,121.14,121.25,121.0,121.13,122494.0,96.6119,96.6997,96.5003,96.604,122494.0
2016-01-21 10:45:00,121.13,121.9,121.06,121.5,223436.0,96.604,97.218,96.5481,96.899,223436.0
2016-01-21 10:50:00,121.48,121.62,120.88,121.02,151391.0,96.8831,96.9947,96.4046,96.5162,151391.0
2016-01-21 10:55:00,121.01,121.34,120.85,120.91,73342.0,96.5082,96.7714,96.3806,96.4285,73342.0
2016-01-21 11:00:00,120.91,121.57,120.71,121.57,131404.0,96.4285,96.9549,96.269,96.9549,131404.0
2016-01-21 11:05:00,121.51,121.54,121.24,121.51,94959.0,96.907,96.9309,96.6917,96.907,94959.0
2016-01-21 11:10:00,121.53,121.58,121.16,121.23,104715.0,96.923,96.9628,96.6279,96.6837,104715.0
2016-01-21 11:15:00,121.25,121.32,121.0,121.18,66567.0,96.6997,96.7555,96.5003,96.6438,66567.0
2016-01-21 11:20:00,121.18,121.28,120.83,120.84,74930.0,96.6438,96.7236,96.3647,96.3727,74930.0
2016-01-21 11:25:00,120.84,120.9,120.48,120.64,62814.0,96.3727,96.4205,96.0856,96.2132,62814.0
2016-01-21 11:30:00,120.65,121.08,120.43,120.47,93295.0,96.2211,96.5641,96.0457,96.0776,93295.0
2016-01-21 11:35:00,120.48,120.75,120.43,120.69,57616.0,96.0856,96.3009,96.0457,96.253,57616.0
2016-01-21 11:40:00,120.65,120.68,120.28,120.44,48748.0,96.2211,96.2451,95.9261,96.0537,48748.0
2016-01-21 11:45:00,120.44,120.62,120.28,120.61,68973.0,96.0537,96.1972,95.9261,96.1892,68973.0
2016-01-21 11:50:00,120.59,120.67,120.44,120.48,33127.0,96.1733,96.2371,96.0537,96.0856,33127.0
2016-01-21 11:55:00,120.52,120.87,120.52,120.73,65198.0,96.1175,96.3966,96.1175,96.2849,65198.0
2016-01-21 12:00:00,120.76,121.19,120.76,121.03,64974.0,96.3089,96.6518,96.3089,96.5242,64974.0
2016-01-21 12:05:00,121.01,121.41,120.91,121.32,82829.0,96.5082,96.8273,96.4285,96.7555,82829.0
2016-01-21 12:10:00,121.33,121.44,121.18,121.29,81107.0,96.7635,96.8512,96.6438,96.7316,81107.0
2016-01-21 12:15:00,121.31,121.65,121.27,121.47,82688.0,96.7475,97.0187,96.7156,96.8751,82688.0
2016-01-21 12:20:00,121.45,121.6,121.18,121.37,58370.0,96.8592,96.9788,96.6438,96.7954,58370.0
2016-01-21 12:25:00,121.38,121.6,121.33,121.57,39221.0,96.8033,96.9788,96.7635,96.9549,39221.0
2016-01-21 12:30:00,121.57,121.68,121.42,121.53,48740.0,96.9549,97.0426,96.8352,96.923,48740.0
2016-01-21 12:35:00,121.54,121.76,121.48,121.67,60446.0,96.9309,97.1064,96.8831,97.0346,60446.0
2016-01-21 12:40:00,121.68,121.94,121.66,121.71,78619.0,97.0426,97.2499,97.0266,97.0665,78619.0
2016-01-21 12:45:00,121.71,121.81,121.58,121.7,45879.0,97.0665,97.1463,96.9628,97.0585,45879.0
2016-01-21 12:50:00,121.67,121.7,121.28,121.38,36190.0,97.0346,97.0585,96.7236,96.8033,36190.0
2016-01-21 12:55:00,121.37,121.51,121.25,121.35,38885.0,96.7954,96.907,96.6997,96.7794,38885.0
2016-01-21 13:00:00,121.35,121.53,121.32,121.5,31760.0,96.7794,96.923,96.7555,96.899,31760.0
2016-01-21 13:05:00,121.54,121.63,121.48,121.58,31730.0,96.9309,97.0027,96.8831,96.9628,31730.0
2016-01-21 13:10:00,121.55,121.59,121.26,121.26,44305.0,96.9389,96.9708,96.7076,96.7076,44305.0
2016-01-21 13:15:00,121.24,121.36,121.12,121.23,64696.0,96.6917,96.7874,96.596,96.6837,64696.0
2016-01-21 13:20:00,121.24,121.24,120.7,120.94,76833.0,96.6917,96.6917,96.261,96.4524,76833.0
2016-01-21 13:25:00,120.93,121.0,120.78,120.78,66075.0,96.4444,96.5003,96.3248,96.3248,66075.0
2016-01-21 13:30:00,120.79,120.87,120.3,120.47,72684.0,96.3328,96.3966,95.942,96.0776,72684.0
2016-01-21 13:35:00,120.43,120.9,120.43,120.85,59023.0,96.0457,96.4205,96.0457,96.3806,59023.0
2016-01-21 13:40:00,120.85,120.86,120.5,120.5,99287.0,96.3806,96.3886,96.1015,96.1015,99287.0
2016-01-21 13:45:00,120.48,120.68,120.41,120.62,59802.0,96.0856,96.2451,96.0297,96.1972,59802.0
2016-01-21 13:50:00,120.59,120.6,120.24,120.38,45879.0,96.1733,96.1813,95.8942,96.0058,45879.0
2016-01-21 13:55:00,120.39,120.78,120.39,120.7,75455.0,96.0138,96.3248,96.0138,96.261,75455.0
2016-01-21 14:00:00,120.7,120.83,120.3,120.49,41149.0,96.261,96.3647,95.942,96.0935,41149.0
2016-01-21 14:05:00,120.49,120.62,120.27,120.3,29393.0,96.0935,96.1972,95.9181,95.942,29393.0
2016-01-21 14:10:00,120.3,120.3,119.61,119.76,64959.0,95.942,95.942,95.3917,95.5113,64959.0
2016-01-21 14:15:00,119.78,119.86,119.61,119.77,80892.0,95.5273,95.5911,95.3917,95.5193,80892.0
2016-01-21 14:20:00,119.79,120.05,119.39,119.48,81374.0,95.5353,95.7426,95.2163,95.288,81374.0
2016-01-21 14:25:00,119.45,119.82,119.23,119.8,54162.0,95.2641,95.5592,95.0887,95.5432,54162.0
2016-01-21 14:30:00,119.8,119.98,119.52,119.62,102822.0,95.5432,95.6868,95.3199,95.3997,102822.0
2016-01-21 14:35:00,119.62,119.96,119.53,119.9,54380.0,95.3997,95.6708,95.3279,95.623,54380.0
2016-01-21 14:40:00,119.9,120.19,119.82,120.06,84196.0,95.623,95.8543,95.5592,95.7506,84196.0
2016-01-21 14:45:00,120.06,120.06,119.41,119.44,58304.0,95.7506,95.7506,95.2322,95.2561,58304.0
2016-01-21 14:50:00,119.44,119.79,119.4,119.72,44361.0,95.2561,95.5353,95.2242,95.4794,44361.0
2016-01-21 14:55:00,119.76,120.35,119.75,120.27,66547.0,95.5113,95.9819,95.5034,95.9181,66547.0
2016-01-21 15:00:00,120.25,120.27,119.77,119.83,52863.0,95.9021,95.9181,95.5193,95.5672,52863.0
2016-01-21 15:05:00,119.81,119.86,119.34,119.51,44580.0,95.5512,95.5911,95.1764,95.312,44580.0
2016-01-21 15:10:00,119.55,119.92,119.5,119.84,49655.0,95.3439,95.6389,95.304,95.5751,49655.0
2016-01-21 15:15:00,119.81,119.86,119.55,119.76,29935.0,95.5512,95.5911,95.3439,95.5113,29935.0
2016-01-21 15:20:00,119.75,120.06,119.57,120.03,70984.0,95.5034,95.7506,95.3598,95.7267,70984.0
2016-01-21 15:25:00,120.03,120.11,119.81,119.96,52749.0,95.7267,95.7905,95.5512,95.6708,52749.0
2016-01-21 15:30:00,119.98,120.42,119.92,120.36,76629.0,95.6868,96.0377,95.6389,95.9899,76629.0
2016-01-21 15:35:00,120.37,120.58,120.26,120.54,146716.0,95.9978,96.1653,95.9101,96.1334,146716.0
2016-01-21 15:40:00,120.56,120.86,120.49,120.73,126551.0,96.1494,96.3886,96.0935,96.2849,126551.0
2016-01-21 15:45:00,120.73,120.74,120.32,120.38,152689.0,96.2849,96.2929,95.958,96.0058,152689.0
2016-01-21 15:50:00,120.36,120.62,120.35,120.6,86644.0,95.9899,96.1972,95.9819,96.1813,86644.0
2016-01-21 15:55:00,120.6,120.6,120.19,120.19,295521.0,96.1813,96.1813,95.8543,95.8543,295521.0
2016-01-22 09:30:00,121.64,122.5,121.58,122.27,276079.0,97.0107,97.6966,96.9628,97.5131,276079.0
2016-01-22 09:35:00,122.25,123.0,122.14,122.44,171289.0,97.4972,98.0953,97.4094,97.6487,171289.0
2016-01-22 09:40:00,122.43,122.71,122.18,122.49,114374.0,97.6407,97.864,97.4413,97.6886,114374.0
2016-01-22 09:45:00,122.4,123.3,122.14,123.17,193632.0,97.6168,98.3346,97.4094,98.2309,193632.0
2016-01-22 09:50:00,123.24,123.54,123.19,123.48,171919.0,98.2867,98.526,98.2468,98.4781,171919.0
2016-01-22 09:55:00,123.46,124.67,123.42,124.03,238510.0,98.4622,99.4272,98.4303,98.9168,238510.0
2016-01-22 10:00:00,124.02,124.14,123.58,123.72,171208.0,98.9088,99.0045,98.5579,98.6695,171208.0
2016-01-22 10:05:00,123.75,123.77,123.38,123.42,185778.0,98.6935,98.7094,98.3984,98.4303,185778.0
2016-01-22 10:10:00,123.44,123.63,123.34,123.45,106510.0,98.4462,98.5978,98.3665,98.4542,106510.0
2016-01-22 10:15:00,123.46,123.68,123.32,123.6,157129.0,98.4622,98.6376,98.3505,98.5738,157129.0
2016-01-22 10:20:00,123.61,123.63,123.46,123.62,120216.0,98.5818,98.5978,98.4622,98.5898,120216.0
2016-01-22 10:25:00,123.6,124.0,123.57,123.71,100456.0,98.5738,98.8928,98.5499,98.6616,100456.0
2016-01-22 10:30:00,123.71,123.95,123.65,123.76,61320.0,98.6616,98.853,98.6137,98.7014,61320.0
2016-01-22 10:35:00,123.74,123.91,123.58,123.87,67677.0,98.6855,98.8211,98.5579,98.7892,67677.0
2016-01-22 10:40:00,123.89,123.89,123.6,123.76,102202.0,98.8051,98.8051,98.5738,98.7014,102202.0
2016-01-22 10:45:00,123.8,123.86,123.69,123.83,70042.0,98.7333,98.7812,98.6456,98.7573,70042.0
2016-01-22 10:50:00,123.85,123.93,123.71,123.77,102623.0,98.7732,98.837,98.6616,98.7094,102623.0
2016-01-22 10:55:00,123.77,123.77,123.42,123.44,73191.0,98.7094,98.7094,98.4303,98.4462,73191.0
2016-01-22 11:00:00,123.44,123.62,123.22,123.24,53840.0,98.4462,98.5898,98.2708,98.2867,53840.0
2016-01-22 11:05:00,123.23,123.26,122.89,122.89,75984.0,98.2787,98.3027,98.0076,98.0076,75984.0
2016-01-22 11:10:00,122.88,122.96,122.76,122.95,79056.0,97.9996,98.0634,97.9039,98.0554,79056.0
2016-01-22 11:15:00,122.94,123.08,122.83,122.94,46599.0,98.0475,98.1591,97.9597,98.0475,46599.0
2016-01-22 11:20:00,122.96,123.38,122.96,123.23,48806.0,98.0634,98.3984,98.0634,98.2787,48806.0
2016-01-22 11:25:00,123.24,123.26,122.87,123.05,38300.0,98.2867,98.3027,97.9916,98.1352,38300.0
2016-01-22 11:30:00,123.04,123.1,122.91,122.98,36599.0,98.1272,98.1751,98.0235,98.0794,36599.0
2016-01-22 11:35:00,122.99,123.02,122.7,122.73,41838.0,98.0873,98.1113,97.8561,97.88,41838.0
2016-01-22 11:40:00,122.71,122.88,122.7,122.88,51686.0,97.864,97.9996,97.8561,97.9996,51686.0
2016-01-22 11:45:00,122.91,123.07,122.78,122.87,50230.0,98.0235,98.1511,97.9199,97.9916,50230.0
2016-01-22 11:50:00,122.88,123.07,122.81,122.98,47374.0,97.9996,98.1511,97.9438,98.0794,47374.0
2016-01-22 11:55:00,122.99,123.01,122.75,122.75,29430.0,98.0873,98.1033,97.8959,97.8959,29430.0
2016-01-22 12:00:00,122.76,122.94,122.68,122.85,32257.0,97.9039,98.0475,97.8401,97.9757,32257.0
2016-01-22 12:05:00,122.85,123.18,122.85,123.1,37851.0,97.9757,98.2389,97.9757,98.1751,37851.0
2016-01-22 12:10:00,123.13,123.18,122.92,123.07,33905.0,98.199,98.2389,98.0315,98.1511,33905.0
2016-01-22 12:15:00,123.07,123.08,122.81,122.91,50285.0,98.1511,98.1591,97.9438,98.0235,50285.0
2016-01-22 12:20:00,122.91,123.08,122.89,123.02,30231.0,98.0235,98.1591,98.0076,98.1113,30231.0
2016-01-22 12:25:00,123.03,123.05,122.83,122.97,33619.0,98.1192,98.1352,97.9597,98.0714,33619.0
2016-01-22 12:30:00,123.0,123.05,122.9,122.99,27466.0,98.0953,98.1352,98.0156,98.0873,27466.0
2016-01-22 12:35:00,123.0,123.1,122.93,123.08,17500.0,98.0953,98.1751,98.0395,98.1591,17500.0
2016-01-22 12:40:00,123.07,123.16,122.96,123.0,31367.0,98.1511,98.2229,98.0634,98.0953,31367.0
2016-01-22 12:45:00,123.0,123.01,122.84,123.0,16616.0,98.0953,98.1033,97.9677,98.0953,16616.0
2016-01-22 12:50:00,123.0,123.23,122.98,123.19,26725.0,98.0953,98.2787,98.0794,98.2468,26725.0
2016-01-22 12:55:00,123.17,123.2,123.05,123.05,18257.0,98.2309,98.2548,98.1352,98.1352,18257.0
2016-01-22 13:00:00,123.05,123.06,122.84,122.88,21815.0,98.1352,98.1432,97.9677,97.9996,21815.0
2016-01-22 13:05:00,122.88,122.97,122.8,122.84,22921.0,97.9996,98.0714,97.9358,97.9677,22921.0
2016-01-22 13:10:00,122.86,122.92,122.84,122.9,27578.0,97.9837,98.0315,97.9677,98.0156,27578.0
2016-01-22 13:15:00,122.9,123.12,122.87,123.12,30136.0,98.0156,98.191,97.9916,98.191,30136.0
2016-01-22 13:20:00,123.12,123.4,123.12,123.31,31690.0,98.191,98.4143,98.191,98.3426,31690.0
2016-01-22 13:25:00,123.31,123.42,123.12,123.15,28914.0,98.3426,98.4303,98.191,98.2149,28914.0
2016-01-22 13:30:00,123.18,123.29,123.15,123.21,16326.0,98.2389,98.3266,98.2149,98.2628,16326.0
2016-01-22 13:35:00,123.21,123.23,123.07,123.15,23971.0,98.2628,98.2787,98.1511,98.2149,23971.0
2016-01-22 13:40:00,123.15,123.34,123.14,123.25,28343.0,98.2149,98.3665,98.207,98.2947,28343.0
2016-01-22 13:45:00,123.24,123.33,123.17,123.29,22971.0,98.2867,98.3585,98.2309,98.3266,22971.0
2016-01-22 13:50:00,123.3,123.34,123.2,123.25,19401.0,98.3346,98.3665,98.2548,98.2947,19401.0
2016-01-22 13:55:00,123.25,123.31,123.18,123.29,16887.0,98.2947,98.3426,98.2389,98.3266,16887.0
2016-01-22 14:00:00,123.27,123.31,123.14,123.28,22547.0,98.3106,98.3426,98.207,98.3186,22547.0
2016-01-22 14:05:00,123.29,123.33,123.2,123.31,20318.0,98.3266,98.3585,98.2548,98.3426,20318.0
2016-01-22 14:10:00,123.32,123.48,123.29,123.47,30476.0,98.3505,98.4781,98.3266,98.4702,30476.0
2016-01-22 14:15:00,123.48,123.68,123.44,123.54,38113.0,98.4781,98.6376,98.4462,98.526,38113.0
2016-01-22 14:20:00,123.54,123.56,123.3,123.32,34631.0,98.526,98.5419,98.3346,98.3505,34631.0
2016-01-22 14:25:00,123.34,123.41,123.3,123.31,43025.0,98.3665,98.4223,98.3346,98.3426,43025.0
2016-01-22 14:30:00,123.3,123.36,123.13,123.21,40116.0,98.3346,98.3824,98.199,98.2628,40116.0
2016-01-22 14:35:00,123.23,123.29,122.99,123.04,41895.0,98.2787,98.3266,98.0873,98.1272,41895.0
2016-01-22 14:40:00,123.04,123.06,122.87,122.88,38290.0,98.1272,98.1432,97.9916,97.9996,38290.0
2016-01-22 14:45:00,122.87,123.04,122.86,123.0,35066.0,97.9916,98.1272,97.9837,98.0953,35066.0
2016-01-22 14:50:00,122.98,123.06,122.89,123.03,57405.0,98.0794,98.1432,98.0076,98.1192,57405.0
2016-01-22 14:55:00,123.0,123.03,122.88,122.92,30670.0,98.0953,98.1192,97.9996,98.0315,30670.0
2016-01-22 15:00:00,122.92,122.95,122.75,122.84,63595.0,98.0315,98.0554,97.8959,97.9677,63595.0
2016-01-22 15:05:00,122.84,122.86,122.63,122.65,55690.0,97.9677,97.9837,97.8002,97.8162,55690.0
2016-01-22 15:10:00,122.64,122.65,122.51,122.6,93236.0,97.8082,97.8162,97.7045,97.7763,93236.0
2016-01-22 15:15:00,122.6,122.65,122.51,122.53,72286.0,97.7763,97.8162,97.7045,97.7205,72286.0
2016-01-22 15:20:00,122.53,122.68,122.52,122.57,61867.0,97.7205,97.8401,97.7125,97.7524,61867.0
2016-01-22 15:25:00,122.56,122.71,122.47,122.63,121093.0,97.7444,97.864,97.6726,97.8002,121093.0
2016-01-22 15:30:00,122.64,122.67,122.51,122.55,62414.0,97.8082,97.8321,97.7045,97.7364,62414.0
2016-01-22 15:35:00,122.56,122.74,122.56,122.73,71323.0,97.7444,97.888,97.7444,97.88,71323.0
2016-01-22 15:40:00,122.74,122.8,122.66,122.8,103818.0,97.888,97.9358,97.8242,97.9358,103818.0
2016-01-22 15:45:00,122.8,122.99,122.77,122.96,120102.0,97.9358,98.0873,97.9119,98.0634,120102.0
2016-01-22 15:50:00,122.97,122.98,122.77,122.89,118965.0,98.0714,98.0794,97.9119,98.0076,118965.0
2016-01-22 15:55:00,122.89,122.89,122.74,122.77,193665.0,98.0076,98.0076,97.888,97.9119,193665.0
2016-01-25 09:30:00,123.38,123.85,123.0,123.11,179958.0,98.3984,98.7732,98.0953,98.183,179958.0
2016-01-25 09:35:00,123.16,123.35,122.58,123.2,104920.0,98.2229,98.3745,97.7604,98.2548,104920.0
2016-01-25 09:40:00,123.14,123.16,122.65,122.84,49890.0,98.207,98.2229,97.8162,97.9677,49890.0
2016-01-25 09:45:00,122.8,123.1,122.53,123.03,74408.0,97.9358,98.1751,97.7205,98.1192,74408.0
2016-01-25 09:50:00,123.06,123.28,122.95,123.22,97693.0,98.1432,98.3186,98.0554,98.2708,97693.0
2016-01-25 09:55:00,123.26,123.49,122.78,123.11,65115.0,98.3027,98.4861,97.9199,98.183,65115.0
2016-01-25 10:00:00,123.16,123.16,122.89,122.99,53279.0,98.2229,98.2229,98.0076,98.0873,53279.0
2016-01-25 10:05:00,122.98,123.02,122.86,122.87,54286.0,98.0794,98.1113,97.9837,97.9916,54286.0
2016-01-25 10:10:00,122.88,122.88,122.62,122.62,53655.0,97.9996,97.9996,97.7923,97.7923,53655.0
2016-01-25 10:15:00,122.6,122.91,122.57,122.86,39649.0,97.7763,98.0235,97.7524,97.9837,39649.0
2016-01-25 10:20:00,122.84,122.97,122.68,122.75,59123.0,97.9677,98.0714,97.8401,97.8959,59123.0
2016-01-25 10:25:00,122.77,122.79,122.6,122.77,27820.0,97.9119,97.9278,97.7763,97.9119,27820.0
2016-01-25 10:30:00,122.75,122.76,122.46,122.46,33851.0,97.8959,97.9039,97.6647,97.6647,33851.0
2016-01-25 10:35:00,122.46,122.46,122.25,122.27,35484.0,97.6647,97.6647,97.4972,97.5131,35484.0
2016-01-25 10:40:00,122.25,122.25,121.98,122.09,59946.0,97.4972,97.4972,97.2818,97.3696,59946.0
2016-01-25 10:45:00,122.07,122.21,122.01,122.16,46776.0,97.3536,97.4653,97.3058,97.4254,46776.0
2016-01-25 10:50:00,122.16,122.17,122.02,122.11,37694.0,97.4254,97.4334,97.3137,97.3855,37694.0
2016-01-25 10:55:00,122.08,122.12,122.02,122.02,37609.0,97.3616,97.3935,97.3137,97.3137,37609.0
2016-01-25 11:00:00,122.02,122.03,121.81,121.96,59771.0,97.3137,97.3217,97.1463,97.2659,59771.0
2016-01-25 11:05:00,121.97,121.97,121.68,121.8,59108.0,97.2739,97.2739,97.0426,97.1383,59108.0
2016-01-25 11:10:00,121.79,121.86,121.58,121.68,42101.0,97.1303,97.1861,96.9628,97.0426,42101.0
2016-01-25 11:15:00,121.66,121.76,121.6,121.69,35565.0,97.0266,97.1064,96.9788,97.0506,35565.0
2016-01-25 11:20:00,121.67,121.71,121.58,121.66,46462.0,97.0346,97.0665,96.9628,97.0266,46462.0
2016-01-25 11:25:00,121.66,121.73,121.62,121.67,77752.0,97.0266,97.0825,96.9947,97.0346,77752.0
2016-01-25 11:30:00,121.69,121.7,121.56,121.67,54970.0,97.0506,97.0585,96.9469,97.0346,54970.0
2016-01-25 11:35:00,121.65,121.77,121.65,121.73,36136.0,97.0187,97.1144,97.0187,97.0825,36136.0
2016-01-25 11:40:00,121.72,122.12,121.71,121.97,75512.0,97.0745,97.3935,97.0665,97.2739,75512.0
2016-01-25 11:45:00,121.97,122.03,121.87,121.97,51581.0,97.2739,97.3217,97.1941,97.2739,51581.0
2016-01-25 11:50:00,121.99,122.35,121.99,122.35,32953.0,97.2898,97.5769,97.2898,97.5769,32953.0
2016-01-25 11:55:00,122.36,122.37,122.28,122.29,20335.0,97.5849,97.5929,97.5211,97.5291,20335.0
2016-01-25 12:00:00,122.27,122.44,122.24,122.24,20122.0,97.5131,97.6487,97.4892,97.4892,20122.0
2016-01-25 12:05:00,122.25,122.33,122.19,122.26,18009.0,97.4972,97.561,97.4493,97.5052,18009.0
2016-01-25 12:10:00,122.28,122.3,122.18,122.21,27638.0,97.5211,97.5371,97.4413,97.4653,27638.0
2016-01-25 12:15:00,122.2,122.43,122.19,122.43,20050.0,97.4573,97.6407,97.4493,97.6407,20050.0
2016-01-25 12:20:00,122.44,122.56,122.4,122.53,29077.0,97.6487,97.7444,97.6168,97.7205,29077.0
2016-01-25 12:25:00,122.53,122.62,122.49,122.58,22710.0,97.7205,97.7923,97.6886,97.7604,22710.0
2016-01-25 12:30:00,122.56,122.63,122.42,122.51,23494.0,97.7444,97.8002,97.6328,97.7045,23494.0
2016-01-25 12:35:00,122.51,122.7,122.49,122.69,20712.0,97.7045,97.8561,97.6886,97.8481,20712.0
2016-01-25 12:40:00,122.72,122.82,122.64,122.7,37315.0,97.872,97.9518,97.8082,97.8561,37315.0
2016-01-25 12:45:00,122.7,122.78,122.63,122.74,22163.0,97.8561,97.9199,97.8002,97.888,22163.0
2016-01-25 12:50:00,122.77,122.79,122.57,122.65,29654.0,97.9119,97.9278,97.7524,97.8162,29654.0
2016-01-25 12:55:00,122.64,122.88,122.6,122.88,30642.0,97.8082,97.9996,97.7763,97.9996,30642.0
2016-01-25 13:00:00,122.87,123.03,122.86,123.03,50914.0,97.9916,98.1192,97.9837,98.1192,50914.0
2016-01-25 13:05:00,123.04,123.16,123.01,123.01,29772.0,98.1272,98.2229,98.1033,98.1033,29772.0
2016-01-25 13:10:00,123.02,123.06,122.85,122.91,32389.0,98.1113,98.1432,97.9757,98.0235,32389.0
2016-01-25 13:15:00,122.91,122.92,122.78,122.81,27946.0,98.0235,98.0315,97.9199,97.9438,27946.0
2016-01-25 13:20:00,122.82,122.88,122.78,122.79,28323.0,97.9518,97.9996,97.9199,97.9278,28323.0
2016-01-25 13:25:00,122.78,122.88,122.71,122.85,33896.0,97.9199,97.9996,97.864,97.9757,33896.0
2016-01-25 13:30:00,122.85,122.97,122.83,122.85,29474.0,97.9757,98.0714,97.9597,97.9757,29474.0
2016-01-25 13:35:00,122.82,122.95,122.81,122.87,23007.0,97.9518,98.0554,97.9438,97.9916,23007.0
2016-01-25 13:40:00,122.87,122.99,122.86,122.95,26084.0,97.9916,98.0873,97.9837,98.0554,26084.0
2016-01-25 13:45:00,122.93,123.05,122.74,122.79,37743.0,98.0395,98.1352,97.888,97.9278,37743.0
2016-01-25 13:50:00,122.79,122.88,122.74,122.77,31919.0,97.9278,97.9996,97.888,97.9119,31919.0
2016-01-25 13:55:00,122.78,122.84,122.72,122.75,36042.0,97.9199,97.9677,97.872,97.8959,36042.0
2016-01-25 14:00:00,122.74,122.83,122.67,122.71,57392.0,97.888,97.9597,97.8321,97.864,57392.0
2016-01-25 14:05:00,122.7,122.79,122.69,122.74,34462.0,97.8561,97.9278,97.8481,97.888,34462.0
2016-01-25 14:10:00,122.74,122.74,122.57,122.63,35588.0,97.888,97.888,97.7524,97.8002,35588.0
2016-01-25 14:15:00,122.63,122.74,122.6,122.68,32814.0,97.8002,97.888,97.7763,97.8401,32814.0
2016-01-25 14:20:00,122.69,122.71,122.44,122.51,69718.0,97.8481,97.864,97.6487,97.7045,69718.0
2016-01-25 14:25:00,122.52,122.58,122.38,122.55,34897.0,97.7125,97.7604,97.6009,97.7364,34897.0
2016-01-25 14:30:00,122.55,122.75,122.53,122.75,46518.0,97.7364,97.8959,97.7205,97.8959,46518.0
2016-01-25 14:35:00,122.76,122.8,122.7,122.75,47471.0,97.9039,97.9358,97.8561,97.8959,47471.0
2016-01-25 14:40:00,122.76,122.76,122.41,122.43,48976.0,97.9039,97.9039,97.6248,97.6407,48976.0
2016-01-25 14:45:00,122.42,122.45,122.34,122.36,34864.0,97.6328,97.6567,97.569,97.5849,34864.0
2016-01-25 14:50:00,122.34,122.5,122.3,122.42,37400.0,97.569,97.6966,97.5371,97.6328,37400.0
2016-01-25 14:55:00,122.42,122.54,122.4,122.52,42070.0,97.6328,97.7285,97.6168,97.7125,42070.0
2016-01-25 15:00:00,122.52,122.69,122.49,122.59,41004.0,97.7125,97.8481,97.6886,97.7683,41004.0
2016-01-25 15:05:00,122.61,122.61,122.34,122.34,52899.0,97.7843,97.7843,97.569,97.569,52899.0
2016-01-25 15:10:00,122.34,122.38,122.25,122.29,46981.0,97.569,97.6009,97.4972,97.5291,46981.0
2016-01-25 15:15:00,122.3,122.39,122.22,122.36,40419.0,97.5371,97.6088,97.4733,97.5849,40419.0
2016-01-25 15:20:00,122.35,122.36,122.08,122.08,60157.0,97.5769,97.5849,97.3616,97.3616,60157.0
2016-01-25 15:25:00,122.08,122.18,121.95,122.0,63656.0,97.3616,97.4413,97.2579,97.2978,63656.0
2016-01-25 15:30:00,121.98,122.05,121.82,121.87,59630.0,97.2818,97.3377,97.1542,97.1941,59630.0
2016-01-25 15:35:00,121.85,121.88,121.77,121.83,74423.0,97.1782,97.2021,97.1144,97.1622,74423.0
2016-01-25 15:40:00,121.82,121.99,121.78,121.85,76298.0,97.1542,97.2898,97.1223,97.1782,76298.0
2016-01-25 15:45:00,121.84,121.94,121.75,121.94,110468.0,97.1702,97.2499,97.0984,97.2499,110468.0
2016-01-25 15:50:00,121.94,122.02,121.76,121.92,98310.0,97.2499,97.3137,97.1064,97.234,98310.0
2016-01-25 15:55:00,121.91,121.91,121.59,121.73,235175.0,97.226,97.226,96.9708,97.0825,235175.0
2016-01-26 09:30:00,121.72,121.84,121.1,121.72,199132.0,97.0745,97.1702,96.58,97.0745,199132.0
2016-01-26 09:35:00,121.8,122.19,121.55,122.02,68504.0,97.1383,97.4493,96.9389,97.3137,68504.0
2016-01-26 09:40:00,122.03,122.17,121.51,121.88,45621.0,97.3217,97.4334,96.907,97.2021,45621.0
2016-01-26 09:45:00,121.9,121.93,120.86,120.88,74145.0,97.218,97.242,96.3886,96.4046,74145.0
2016-01-26 09:50:00,120.93,121.25,120.64,120.95,119214.0,96.4444,96.6997,96.2132,96.4604,119214.0
2016-01-26 09:55:00,120.95,121.07,120.76,120.89,41921.0,96.4604,96.5561,96.3089,96.4125,41921.0
2016-01-26 10:00:00,120.85,121.55,120.85,121.55,87882.0,96.3806,96.9389,96.3806,96.9389,87882.0
2016-01-26 10:05:00,121.52,121.89,121.29,121.59,82445.0,96.915,97.2101,96.7316,96.9708,82445.0
2016-01-26 10:10:00,121.59,121.83,121.51,121.81,124420.0,96.9708,97.1622,96.907,97.1463,124420.0
2016-01-26 10:15:00,121.81,121.98,121.75,121.86,39472.0,97.1463,97.2818,97.0984,97.1861,39472.0
2016-01-26 10:20:00,121.9,121.9,121.66,121.84,150127.0,97.218,97.218,97.0266,97.1702,150127.0
2016-01-26 10:25:00,121.86,121.98,121.59,121.68,34007.0,97.1861,97.2818,96.9708,97.0426,34007.0
2016-01-26 10:30:00,121.67,121.72,121.59,121.68,31543.0,97.0346,97.0745,96.9708,97.0426,31543.0
2016-01-26 10:35:00,121.67,121.87,121.67,121.77,24821.0,97.0346,97.1941,97.0346,97.1144,24821.0
2016-01-26 10:40:00,121.8,121.87,121.68,121.85,24575.0,97.1383,97.1941,97.0426,97.1782,24575.0
2016-01-26 10:45:00,121.85,121.86,121.69,121.75,28505.0,97.1782,97.1861,97.0506,97.0984,28505.0
2016-01-26 10:50:00,121.73,121.79,121.65,121.68,25606.0,97.0825,97.1303,97.0187,97.0426,25606.0
2016-01-26 10:55:00,121.67,121.72,121.56,121.61,44158.0,97.0346,97.0745,96.9469,96.9868,44158.0
2016-01-26 11:00:00,121.58,121.91,121.56,121.86,26352.0,96.9628,97.226,96.9469,97.1861,26352.0
2016-01-26 11:05:00,121.86,121.87,121.55,121.65,38816.0,97.1861,97.1941,96.9389,97.0187,38816.0
2016-01-26 11:10:00,121.6,122.43,121.58,122.25,159690.0,96.9788,97.6407,96.9628,97.4972,159690.0
2016-01-26 11:15:00,122.19,122.2,121.86,122.06,26441.0,97.4493,97.4573,97.1861,97.3456,26441.0
2016-01-26 11:20:00,122.09,122.11,121.84,121.94,25488.0,97.3696,97.3855,97.1702,97.2499,25488.0
2016-01-26 11:25:00,121.93,122.09,121.9,122.01,23835.0,97.242,97.3696,97.218,97.3058,23835.0
2016-01-26 11:30:00,122.0,122.08,121.87,121.95,65405.0,97.2978,97.3616,97.1941,97.2579,65405.0
2016-01-26 11:35:00,121.93,122.07,121.88,122.06,27117.0,97.242,97.3536,97.2021,97.3456,27117.0
2016-01-26 11:40:00,122.05,122.17,122.0,122.14,27721.0,97.3377,97.4334,97.2978,97.4094,27721.0
2016-01-26 11:45:00,122.13,122.21,122.0,122.06,37671.0,97.4015,97.4653,97.2978,97.3456,37671.0
2016-01-26 11:50:00,122.06,122.1,121.93,122.02,66493.0,97.3456,97.3775,97.242,97.3137,66493.0
2016-01-26 11:55:00,122.03,122.06,121.94,121.98,42629.0,97.3217,97.3456,97.2499,97.2818,42629.0
2016-01-26 12:00:00,121.99,122.09,121.98,122.04,53956.0,97.2898,97.3696,97.2818,97.3297,53956.0
2016-01-26 12:05:00,122.03,122.14,122.02,122.09,35827.0,97.3217,97.4094,97.3137,97.3696,35827.0
2016-01-26 12:10:00,122.09,122.38,122.06,122.38,44115.0,97.3696,97.6009,97.3456,97.6009,44115.0
2016-01-26 12:15:00,122.38,122.45,122.31,122.32,24720.0,97.6009,97.6567,97.545,97.553,24720.0
2016-01-26 12:20:00,122.33,122.43,122.28,122.34,21855.0,97.561,97.6407,97.5211,97.569,21855.0
2016-01-26 12:25:00,122.34,122.36,122.23,122.34,11827.0,97.569,97.5849,97.4812,97.569,11827.0
2016-01-26 12:30:00,122.31,122.38,122.18,122.25,15421.0,97.545,97.6009,97.4413,97.4972,15421.0
2016-01-26 12:35:00,122.29,122.32,122.16,122.2,12997.0,97.5291,97.553,97.4254,97.4573,12997.0
2016-01-26 12:40:00,122.21,122.31,122.19,122.31,19384.0,97.4653,97.545,97.4493,97.545,19384.0
2016-01-26 12:45:00,122.29,122.38,122.22,122.33,26750.0,97.5291,97.6009,97.4733,97.561,26750.0
2016-01-26 12:50:00,122.35,122.35,122.22,122.25,9030.0,97.5769,97.5769,97.4733,97.4972,9030.0
2016-01-26 12:55:00,122.24,122.26,122.16,122.22,18143.0,97.4892,97.5052,97.4254,97.4733,18143.0
2016-01-26 13:00:00,122.22,122.35,122.2,122.26,18287.0,97.4733,97.5769,97.4573,97.5052,18287.0
2016-01-26 13:05:00,122.27,122.28,122.14,122.15,14917.0,97.5131,97.5211,97.4094,97.4174,14917.0
2016-01-26 13:10:00,122.12,122.26,122.12,122.2,23174.0,97.3935,97.5052,97.3935,97.4573,23174.0
2016-01-26 13:15:00,122.2,122.29,122.2,122.29,16878.0,97.4573,97.5291,97.4573,97.5291,16878.0
2016-01-26 13:20:00,122.27,122.35,122.26,122.31,20339.0,97.5131,97.5769,97.5052,97.545,20339.0
2016-01-26 13:25:00,122.32,122.41,122.26,122.31,25364.0,97.553,97.6248,97.5052,97.545,25364.0
2016-01-26 13:30:00,122.31,122.32,122.17,122.19,21382.0,97.545,97.553,97.4334,97.4493,21382.0
2016-01-26 13:35:00,122.19,122.22,122.02,122.05,28494.0,97.4493,97.4733,97.3137,97.3377,28494.0
2016-01-26 13:40:00,122.07,122.15,121.92,121.93,32487.0,97.3536,97.4174,97.234,97.242,32487.0
2016-01-26 13:45:00,121.94,122.12,121.9,122.08,26341.0,97.2499,97.3935,97.218,97.3616,26341.0
2016-01-26 13:50:00,122.11,122.11,121.9,121.91,28512.0,97.3855,97.3855,97.218,97.226,28512.0
2016-01-26 13:55:00,121.94,122.02,121.9,122.02,22608.0,97.2499,97.3137,97.218,97.3137,22608.0
2016-01-26 14:00:00,122.01,122.05,121.87,121.89,39554.0,97.3058,97.3377,97.1941,97.2101,39554.0
2016-01-26 14:05:00,121.9,121.94,121.81,121.81,49271.0,97.218,97.2499,97.1463,97.1463,49271.0
2016-01-26 14:10:00,121.82,121.83,121.66,121.7,39061.0,97.1542,97.1622,97.0266,97.0585,39061.0
2016-01-26 14:15:00,121.72,121.89,121.7,121.85,31694.0,97.0745,97.2101,97.0585,97.1782,31694.0
2016-01-26 14:20:00,121.84,121.84,121.73,121.81,26503.0,97.1702,97.1702,97.0825,97.1463,26503.0
2016-01-26 14:25:00,121.79,121.84,121.6,121.62,27054.0,97.1303,97.1702,96.9788,96.9947,27054.0
2016-01-26 14:30:00,121.62,121.68,121.57,121.63,24142.0,96.9947,97.0426,96.9549,97.0027,24142.0
2016-01-26 14:35:00,121.63,121.66,121.51,121.63,32057.0,97.0027,97.0266,96.907,97.0027,32057.0
2016-01-26 14:40:00,121.62,121.77,121.6,121.77,42066.0,96.9947,97.1144,96.9788,97.1144,42066.0
2016-01-26 14:45:00,121.76,121.76,121.66,121.7,54569.0,97.1064,97.1064,97.0266,97.0585,54569.0
2016-01-26 14:50:00,121.71,121.99,121.7,121.97,42280.0,97.0665,97.2898,97.0585,97.2739,42280.0
2016-01-26 14:55:00,121.98,121.98,121.84,121.9,46191.0,97.2818,97.2818,97.1702,97.218,46191.0
2016-01-26 15:00:00,121.88,121.98,121.8,121.92,65643.0,97.2021,97.2818,97.1383,97.234,65643.0
2016-01-26 15:05:00,121.92,121.95,121.77,121.8,48715.0,97.234,97.2579,97.1144,97.1383,48715.0
2016-01-26 15:10:00,121.81,121.81,121.69,121.77,48150.0,97.1463,97.1463,97.0506,97.1144,48150.0
2016-01-26 15:15:00,121.8,121.94,121.7,121.72,40271.0,97.1383,97.2499,97.0585,97.0745,40271.0
2016-01-26 15:20:00,121.69,121.78,121.64,121.67,43967.0,97.0506,97.1223,97.0107,97.0346,43967.0
2016-01-26 15:25:00,121.66,121.81,121.62,121.74,45868.0,97.0266,97.1463,96.9947,97.0904,45868.0
2016-01-26 15:30:00,121.75,121.85,121.69,121.79,67576.0,97.0984,97.1782,97.0506,97.1303,67576.0
2016-01-26 15:35:00,121.79,121.95,121.66,121.92,55942.0,97.1303,97.2579,97.0266,97.234,55942.0
2016-01-26 15:40:00,121.93,122.18,121.93,122.17,73524.0,97.242,97.4413,97.242,97.4334,73524.0
2016-01-26 15:45:00,122.17,122.21,122.0,122.08,87511.0,97.4334,97.4653,97.2978,97.3616,87511.0
2016-01-26 15:50:00,122.07,122.14,121.96,122.11,130266.0,97.3536,97.4094,97.2659,97.3855,130266.0
2016-01-26 15:55:00,122.11,122.22,121.99,122.2,153446.0,97.3855,97.4733,97.2898,97.4573,153446.0
2016-01-27 09:30:00,122.49,123.07,122.31,122.95,152360.0,97.6886,98.1511,97.545,98.0554,152360.0
2016-01-27 09:35:00,122.92,123.08,122.59,122.84,60884.0,98.0315,98.1591,97.7683,97.9677,60884.0
2016-01-27 09:40:00,122.89,123.1,122.62,122.93,95981.0,98.0076,98.1751,97.7923,98.0395,95981.0
2016-01-27 09:45:00,122.96,123.28,122.76,123.12,110093.0,98.0634,98.3186,97.9039,98.191,110093.0
2016-01-27 09:50:00,123.08,123.12,122.55,122.64,66896.0,98.1591,98.191,97.7364,97.8082,66896.0
2016-01-27 09:55:00,122.67,122.82,122.43,122.46,55883.0,97.8321,97.9518,97.6407,97.6647,55883.0
2016-01-27 10:00:00,122.46,123.01,122.29,122.35,74822.0,97.6647,98.1033,97.5291,97.5769,74822.0
2016-01-27 10:05:00,122.3,122.37,122.17,122.22,46045.0,97.5371,97.5929,97.4334,97.4733,46045.0
2016-01-27 10:10:00,122.22,122.23,121.69,121.91,51110.0,97.4733,97.4812,97.0506,97.226,51110.0
2016-01-27 10:15:00,121.91,122.02,121.8,122.02,39365.0,97.226,97.3137,97.1383,97.3137,39365.0
2016-01-27 10:20:00,122.07,122.32,121.92,122.32,98604.0,97.3536,97.553,97.234,97.553,98604.0
2016-01-27 10:25:00,122.31,122.47,122.28,122.36,78778.0,97.545,97.6726,97.5211,97.5849,78778.0
2016-01-27 10:30:00,122.35,122.73,122.26,122.66,95515.0,97.5769,97.88,97.5052,97.8242,95515.0
2016-01-27 10:35:00,122.66,123.09,122.66,122.88,78533.0,97.8242,98.1671,97.8242,97.9996,78533.0
2016-01-27 10:40:00,122.85,123.05,122.75,123.03,46516.0,97.9757,98.1352,97.8959,98.1192,46516.0
2016-01-27 10:45:00,123.01,123.11,122.96,123.02,51302.0,98.1033,98.183,98.0634,98.1113,51302.0
2016-01-27 10:50:00,123.02,123.07,122.77,122.91,45767.0,98.1113,98.1511,97.9119,98.0235,45767.0
2016-01-27 10:55:00,122.89,122.9,122.66,122.84,33244.0,98.0076,98.0156,97.8242,97.9677,33244.0
2016-01-27 11:00:00,122.81,122.86,122.67,122.86,23251.0,97.9438,97.9837,97.8321,97.9837,23251.0
2016-01-27 11:05:00,122.85,122.97,122.79,122.85,36831.0,97.9757,98.0714,97.9278,97.9757,36831.0
2016-01-27 11:10:00,122.83,122.93,122.73,122.86,28679.0,97.9597,98.0395,97.88,97.9837,28679.0
2016-01-27 11:15:00,122.86,123.21,122.76,123.2,40280.0,97.9837,98.2628,97.9039,98.2548,40280.0
2016-01-27 11:20:00,123.19,123.36,123.09,123.24,52196.0,98.2468,98.3824,98.1671,98.2867,52196.0
2016-01-27 11:25:00,123.25,123.43,123.03,123.43,46547.0,98.2947,98.4383,98.1192,98.4383,46547.0
2016-01-27 11:30:00,123.43,123.57,123.32,123.57,46119.0,98.4383,98.5499,98.3505,98.5499,46119.0
2016-01-27 11:35:00,123.6,123.78,123.5,123.76,67780.0,98.5738,98.7174,98.4941,98.7014,67780.0
2016-01-27 11:40:00,123.74,123.9,123.63,123.9,43240.0,98.6855,98.8131,98.5978,98.8131,43240.0
2016-01-27 11:45:00,123.9,124.2,123.88,123.92,85671.0,98.8131,99.0523,98.7971,98.829,85671.0
2016-01-27 11:50:00,123.9,124.07,123.9,123.91,46599.0,98.8131,98.9487,98.8131,98.8211,46599.0
2016-01-27 11:55:00,123.92,123.96,123.82,123.96,29949.0,98.829,98.8609,98.7493,98.8609,29949.0
2016-01-27 12:00:00,123.98,124.32,123.91,124.11,43370.0,98.8769,99.148,98.8211,98.9806,43370.0
2016-01-27 12:05:00,124.11,124.18,123.84,123.84,22567.0,98.9806,99.0364,98.7652,98.7652,22567.0
2016-01-27 12:10:00,123.87,124.04,123.87,123.98,22522.0,98.7892,98.9247,98.7892,98.8769,22522.0
2016-01-27 12:15:00,123.98,124.1,123.94,124.01,26975.0,98.8769,98.9726,98.845,98.9008,26975.0
2016-01-27 12:20:00,124.02,124.04,123.89,123.96,18409.0,98.9088,98.9247,98.8051,98.8609,18409.0
2016-01-27 12:25:00,123.99,124.03,123.8,123.89,29571.0,98.8849,98.9168,98.7333,98.8051,29571.0
2016-01-27 12:30:00,123.89,123.99,123.73,123.74,29779.0,98.8051,98.8849,98.6775,98.6855,29779.0
2016-01-27 12:35:00,123.71,123.77,123.61,123.66,35524.0,98.6616,98.7094,98.5818,98.6217,35524.0
2016-01-27 12:40:00,123.65,123.74,123.61,123.72,22846.0,98.6137,98.6855,98.5818,98.6695,22846.0
2016-01-27 12:45:00,123.75,123.77,123.63,123.72,14343.0,98.6935,98.7094,98.5978,98.6695,14343.0
2016-01-27 12:50:00,123.72,123.72,123.6,123.68,25583.0,98.6695,98.6695,98.5738,98.6376,25583.0
2016-01-27 12:55:00,123.67,123.72,123.41,123.41,32384.0,98.6297,98.6695,98.4223,98.4223,32384.0
2016-01-27 13:00:00,123.41,123.55,123.33,123.53,21852.0,98.4223,98.534,98.3585,98.518,21852.0
2016-01-27 13:05:00,123.55,123.59,123.46,123.58,16389.0,98.534,98.5659,98.4622,98.5579,16389.0
2016-01-27 13:10:00,123.6,123.69,123.54,123.54,27730.0,98.5738,98.6456,98.526,98.526,27730.0
2016-01-27 13:15:00,123.51,123.53,123.34,123.43,16082.0,98.5021,98.518,98.3665,98.4383,16082.0
2016-01-27 13:20:00,123.44,123.6,123.36,123.52,18968.0,98.4462,98.5738,98.3824,98.51,18968.0
2016-01-27 13:25:00,123.53,123.57,123.47,123.49,37499.0,98.518,98.5499,98.4702,98.4861,37499.0
2016-01-27 13:30:00,123.51,123.66,123.51,123.59,31291.0,98.5021,98.6217,98.5021,98.5659,31291.0
2016-01-27 13:35:00,123.59,123.65,123.54,123.6,25513.0,98.5659,98.6137,98.526,98.5738,25513.0
2016-01-27 13:40:00,123.6,123.61,123.51,123.51,41518.0,98.5738,98.5818,98.5021,98.5021,41518.0
2016-01-27 13:45:00,123.5,123.58,123.46,123.5,42527.0,98.4941,98.5579,98.4622,98.4941,42527.0
2016-01-27 13:50:00,123.5,123.59,123.44,123.5,39007.0,98.4941,98.5659,98.4462,98.4941,39007.0
2016-01-27 13:55:00,123.48,123.63,123.44,123.6,28634.0,98.4781,98.5978,98.4462,98.5738,28634.0
2016-01-27 14:00:00,123.61,123.96,123.11,123.33,62738.0,98.5818,98.8609,98.183,98.3585,62738.0
2016-01-27 14:05:00,123.29,123.42,122.72,122.79,90088.0,98.3266,98.4303,97.872,97.9278,90088.0
2016-01-27 14:10:00,122.78,123.12,122.67,122.73,105737.0,97.9199,98.191,97.8321,97.88,105737.0
2016-01-27 14:15:00,122.77,123.02,122.73,122.93,49962.0,97.9119,98.1113,97.88,98.0395,49962.0
2016-01-27 14:20:00,122.94,123.16,122.8,122.84,40705.0,98.0475,98.2229,97.9358,97.9677,40705.0
2016-01-27 14:25:00,122.84,122.99,122.74,122.9,32361.0,97.9677,98.0873,97.888,98.0156,32361.0
2016-01-27 14:30:00,122.9,122.95,122.76,122.85,40042.0,98.0156,98.0554,97.9039,97.9757,40042.0
2016-01-27 14:35:00,122.82,122.82,122.35,122.38,64111.0,97.9518,97.9518,97.5769,97.6009,64111.0
2016-01-27 14:40:00,122.39,122.39,122.18,122.28,40390.0,97.6088,97.6088,97.4413,97.5211,40390.0
2016-01-27 14:45:00,122.25,122.42,122.11,122.18,43578.0,97.4972,97.6328,97.3855,97.4413,43578.0
2016-01-27 14:50:00,122.21,122.32,122.05,122.08,42912.0,97.4653,97.553,97.3377,97.3616,42912.0
2016-01-27 14:55:00,122.07,122.14,121.77,121.84,58815.0,97.3536,97.4094,97.1144,97.1702,58815.0
2016-01-27 15:00:00,121.85,121.89,121.32,121.49,56283.0,97.1782,97.2101,96.7555,96.8911,56283.0
2016-01-27 15:05:00,121.5,121.57,121.24,121.57,29989.0,96.899,96.9549,96.6917,96.9549,29989.0
2016-01-27 15:10:00,121.51,121.51,120.86,120.94,88495.0,96.907,96.907,96.3886,96.4524,88495.0
2016-01-27 15:15:00,120.95,121.25,120.93,121.1,77445.0,96.4604,96.6997,96.4444,96.58,77445.0
2016-01-27 15:20:00,121.11,121.44,121.03,121.35,78104.0,96.588,96.8512,96.5242,96.7794,78104.0
2016-01-27 15:25:00,121.35,121.5,121.18,121.29,57899.0,96.7794,96.899,96.6438,96.7316,57899.0
2016-01-27 15:30:00,121.29,121.53,121.26,121.4,49235.0,96.7316,96.923,96.7076,96.8193,49235.0
2016-01-27 15:35:00,121.39,121.5,121.1,121.11,137872.0,96.8113,96.899,96.58,96.588,137872.0
2016-01-27 15:40:00,121.09,121.27,120.99,121.25,85271.0,96.572,96.7156,96.4923,96.6997,85271.0
2016-01-27 15:45:00,121.24,121.53,121.18,121.31,127128.0,96.6917,96.923,96.6438,96.7475,127128.0
2016-01-27 15:50:00,121.32,121.53,121.23,121.5,137146.0,96.7555,96.923,96.6837,96.899,137146.0
2016-01-27 15:55:00,121.5,121.72,121.43,121.62,220825.0,96.899,97.0745,96.8432,96.9947,220825.0
2016-01-28 09:30:00,121.97,122.1,121.59,121.69,150021.0,97.2739,97.3775,96.9708,97.0506,150021.0
2016-01-28 09:35:00,121.6,122.26,121.36,121.93,67639.0,96.9788,97.5052,96.7874,97.242,67639.0
2016-01-28 09:40:00,121.97,122.31,121.74,121.99,41112.0,97.2739,97.545,97.0904,97.2898,41112.0
2016-01-28 09:45:00,122.05,122.26,121.91,122.1,38892.0,97.3377,97.5052,97.226,97.3775,38892.0
2016-01-28 09:50:00,122.09,122.5,122.0,122.34,58999.0,97.3696,97.6966,97.2978,97.569,58999.0
2016-01-28 09:55:00,122.37,122.61,122.34,122.55,50742.0,97.5929,97.7843,97.569,97.7364,50742.0
2016-01-28 10:00:00,122.6,122.69,121.86,121.87,112267.0,97.7763,97.8481,97.1861,97.1941,112267.0
2016-01-28 10:05:00,121.85,122.0,121.33,121.47,64555.0,97.1782,97.2978,96.7635,96.8751,64555.0
2016-01-28 10:10:00,121.45,121.68,121.36,121.46,75951.0,96.8592,97.0426,96.7874,96.8671,75951.0
2016-01-28 10:15:00,121.47,121.52,120.77,120.81,82755.0,96.8751,96.915,96.3168,96.3487,82755.0
2016-01-28 10:20:00,120.78,121.13,120.77,121.03,65976.0,96.3248,96.604,96.3168,96.5242,65976.0
2016-01-28 10:25:00,121.0,121.08,120.82,120.88,82043.0,96.5003,96.5641,96.3567,96.4046,82043.0
2016-01-28 10:30:00,120.87,120.94,120.31,120.47,76058.0,96.3966,96.4524,95.95,96.0776,76058.0
2016-01-28 10:35:00,120.47,120.64,120.38,120.62,42041.0,96.0776,96.2132,96.0058,96.1972,42041.0
2016-01-28 10:40:00,120.64,120.84,120.59,120.71,35809.0,96.2132,96.3727,96.1733,96.269,35809.0
2016-01-28 10:45:00,120.68,120.73,120.5,120.73,42434.0,96.2451,96.2849,96.1015,96.2849,42434.0
2016-01-28 10:50:00,120.71,120.8,120.43,120.44,37483.0,96.269,96.3408,96.0457,96.0537,37483.0
2016-01-28 10:55:00,120.44,120.66,120.34,120.61,40928.0,96.0537,96.2291,95.9739,96.1892,40928.0
2016-01-28 11:00:00,120.62,120.81,120.56,120.79,41389.0,96.1972,96.3487,96.1494,96.3328,41389.0
2016-01-28 11:05:00,120.79,121.1,120.79,121.02,55016.0,96.3328,96.58,96.3328,96.5162,55016.0
2016-01-28 11:10:00,121.03,121.15,120.94,121.07,56598.0,96.5242,96.6199,96.4524,96.5561,56598.0
2016-01-28 11:15:00,121.08,121.33,121.02,121.24,24078.0,96.5641,96.7635,96.5162,96.6917,24078.0
2016-01-28 11:20:00,121.28,121.46,121.22,121.43,17125.0,96.7236,96.8671,96.6757,96.8432,17125.0
2016-01-28 11:25:00,121.41,121.46,121.03,121.04,25993.0,96.8273,96.8671,96.5242,96.5322,25993.0
2016-01-28 11:30:00,121.0,121.02,120.73,120.82,21063.0,96.5003,96.5162,96.2849,96.3567,21063.0
2016-01-28 11:35:00,120.8,120.84,120.66,120.8,19782.0,96.3408,96.3727,96.2291,96.3408,19782.0
2016-01-28 11:40:00,120.77,120.87,120.62,120.62,15092.0,96.3168,96.3966,96.1972,96.1972,15092.0
2016-01-28 11:45:00,120.63,120.67,120.4,120.45,23948.0,96.2052,96.2371,96.0218,96.0616,23948.0
2016-01-28 11:50:00,120.44,120.55,120.42,120.49,24006.0,96.0537,96.1414,96.0377,96.0935,24006.0
2016-01-28 11:55:00,120.49,120.58,120.4,120.41,47397.0,96.0935,96.1653,96.0218,96.0297,47397.0
2016-01-28 12:00:00,120.38,120.71,120.38,120.71,37526.0,96.0058,96.269,96.0058,96.269,37526.0
2016-01-28 12:05:00,120.68,120.83,120.59,120.83,26678.0,96.2451,96.3647,96.1733,96.3647,26678.0
2016-01-28 12:10:00,120.82,120.99,120.68,120.89,38253.0,96.3567,96.4923,96.2451,96.4125,38253.0
2016-01-28 12:15:00,120.9,120.9,120.77,120.79,16304.0,96.4205,96.4205,96.3168,96.3328,16304.0
2016-01-28 12:20:00,120.8,121.26,120.79,121.24,24769.0,96.3408,96.7076,96.3328,96.6917,24769.0
2016-01-28 12:25:00,121.23,121.45,121.2,121.44,33596.0,96.6837,96.8592,96.6598,96.8512,33596.0
2016-01-28 12:30:00,121.46,121.63,121.34,121.56,87013.0,96.8671,97.0027,96.7714,96.9469,87013.0
2016-01-28 12:35:00,121.59,121.7,121.55,121.7,67702.0,96.9708,97.0585,96.9389,97.0585,67702.0
2016-01-28 12:40:00,121.69,121.8,121.66,121.68,56379.0,97.0506,97.1383,97.0266,97.0426,56379.0
2016-01-28 12:45:00,121.68,121.73,121.51,121.54,33131.0,97.0426,97.0825,96.907,96.9309,33131.0
2016-01-28 12:50:00,121.54,121.58,121.42,121.5,51651.0,96.9309,96.9628,96.8352,96.899,51651.0
2016-01-28 12:55:00,121.49,121.62,121.47,121.5,59823.0,96.8911,96.9947,96.8751,96.899,59823.0
2016-01-28 13:00:00,121.5,121.66,121.32,121.46,64120.0,96.899,97.0266,96.7555,96.8671,64120.0
2016-01-28 13:05:00,121.42,121.59,121.34,121.59,22691.0,96.8352,96.9708,96.7714,96.9708,22691.0
2016-01-28 13:10:00,121.57,121.74,121.56,121.71,29711.0,96.9549,97.0904,96.9469,97.0665,29711.0
2016-01-28 13:15:00,121.71,121.74,121.27,121.28,51485.0,97.0665,97.0904,96.7156,96.7236,51485.0
2016-01-28 13:20:00,121.26,121.28,121.04,121.16,44387.0,96.7076,96.7236,96.5322,96.6279,44387.0
2016-01-28 13:25:00,121.19,121.29,121.11,121.29,36247.0,96.6518,96.7316,96.588,96.7316,36247.0
2016-01-28 13:30:00,121.28,121.58,121.28,121.51,42762.0,96.7236,96.9628,96.7236,96.907,42762.0
2016-01-28 13:35:00,121.54,121.59,121.42,121.52,45956.0,96.9309,96.9708,96.8352,96.915,45956.0
2016-01-28 13:40:00,121.54,121.68,121.42,121.52,24720.0,96.9309,97.0426,96.8352,96.915,24720.0
2016-01-28 13:45:00,121.5,121.57,121.34,121.48,28860.0,96.899,96.9549,96.7714,96.8831,28860.0
2016-01-28 13:50:00,121.47,121.49,121.38,121.48,22886.0,96.8751,96.8911,96.8033,96.8831,22886.0
2016-01-28 13:55:00,121.47,121.63,121.23,121.26,46718.0,96.8751,97.0027,96.6837,96.7076,46718.0
2016-01-28 14:00:00,121.24,121.68,121.24,121.68,36579.0,96.6917,97.0426,96.6917,97.0426,36579.0
2016-01-28 14:05:00,121.71,122.1,121.63,122.09,45241.0,97.0665,97.3775,97.0027,97.3696,45241.0
2016-01-28 14:10:00,122.09,122.11,122.0,122.0,36824.0,97.3696,97.3855,97.2978,97.2978,36824.0
2016-01-28 14:15:00,122.02,122.2,122.02,122.1,54768.0,97.3137,97.4573,97.3137,97.3775,54768.0
2016-01-28 14:20:00,122.09,122.2,122.01,122.09,40865.0,97.3696,97.4573,97.3058,97.3696,40865.0
2016-01-28 14:25:00,122.07,122.33,122.03,122.31,29798.0,97.3536,97.561,97.3217,97.545,29798.0
2016-01-28 14:30:00,122.31,122.62,122.31,122.57,84869.0,97.545,97.7923,97.545,97.7524,84869.0
2016-01-28 14:35:00,122.58,122.59,122.42,122.47,54038.0,97.7604,97.7683,97.6328,97.6726,54038.0
2016-01-28 14:40:00,122.45,122.56,122.13,122.19,64459.0,97.6567,97.7444,97.4015,97.4493,64459.0
2016-01-28 14:45:00,122.21,122.24,122.11,122.14,31691.0,97.4653,97.4892,97.3855,97.4094,31691.0
2016-01-28 14:50:00,122.15,122.21,121.94,121.98,33906.0,97.4174,97.4653,97.2499,97.2818,33906.0
2016-01-28 14:55:00,122.0,122.18,121.93,122.15,34574.0,97.2978,97.4413,97.242,97.4174,34574.0
2016-01-28 15:00:00,122.12,122.25,122.02,122.12,49192.0,97.3935,97.4972,97.3137,97.3935,49192.0
2016-01-28 15:05:00,122.1,122.26,122.04,122.25,62607.0,97.3775,97.5052,97.3297,97.4972,62607.0
2016-01-28 15:10:00,122.27,122.46,122.25,122.35,53520.0,97.5131,97.6647,97.4972,97.5769,53520.0
2016-01-28 15:15:00,122.36,122.55,122.35,122.5,58685.0,97.5849,97.7364,97.5769,97.6966,58685.0
2016-01-28 15:20:00,122.51,122.56,122.39,122.41,58681.0,97.7045,97.7444,97.6088,97.6248,58681.0
2016-01-28 15:25:00,122.4,122.47,122.26,122.31,52745.0,97.6168,97.6726,97.5052,97.545,52745.0
2016-01-28 15:30:00,122.29,122.38,122.23,122.29,56327.0,97.5291,97.6009,97.4812,97.5291,56327.0
2016-01-28 15:35:00,122.32,122.48,122.32,122.39,48175.0,97.553,97.6806,97.553,97.6088,48175.0
2016-01-28 15:40:00,122.38,122.5,122.15,122.16,114612.0,97.6009,97.6966,97.4174,97.4254,114612.0
2016-01-28 15:45:00,122.15,122.35,122.12,122.27,89763.0,97.4174,97.5769,97.3935,97.5131,89763.0
2016-01-28 15:50:00,122.27,122.29,122.1,122.15,66232.0,97.5131,97.5291,97.3775,97.4174,66232.0
2016-01-28 15:55:00,122.16,122.42,122.16,122.25,197830.0,97.4254,97.6328,97.4254,97.4972,197830.0
2016-01-29 09:30:00,123.39,123.39,122.75,122.92,121610.0,98.4064,98.4064,97.8959,98.0315,121610.0
2016-01-29 09:35:00,122.91,123.13,122.79,123.01,47304.0,98.0235,98.199,97.9278,98.1033,47304.0
2016-01-29 09:40:00,122.95,123.48,122.95,123.29,87633.0,98.0554,98.4781,98.0554,98.3266,87633.0
2016-01-29 09:45:00,123.34,123.68,123.31,123.66,68363.0,98.3665,98.6376,98.3426,98.6217,68363.0
2016-01-29 09:50:00,123.67,124.03,123.58,123.74,114285.0,98.6297,98.9168,98.5579,98.6855,114285.0
2016-01-29 09:55:00,123.73,123.96,123.53,123.82,66678.0,98.6775,98.8609,98.518,98.7493,66678.0
2016-01-29 10:00:00,123.84,124.1,123.57,123.98,102163.0,98.7652,98.9726,98.5499,98.8769,102163.0
2016-01-29 10:05:00,123.98,124.4,123.98,124.34,91669.0,98.8769,99.2119,98.8769,99.164,91669.0
2016-01-29 10:10:00,124.34,124.55,124.0,124.05,90324.0,99.164,99.3315,98.8928,98.9327,90324.0
2016-01-29 10:15:00,124.05,124.24,124.02,124.19,32974.0,98.9327,99.0842,98.9088,99.0444,32974.0
2016-01-29 10:20:00,124.21,124.64,124.21,124.6,65535.0,99.0603,99.4033,99.0603,99.3714,65535.0
2016-01-29 10:25:00,124.61,124.87,124.48,124.5,77130.0,99.3793,99.5867,99.2757,99.2916,77130.0
2016-01-29 10:30:00,124.51,124.51,124.04,124.04,50799.0,99.2996,99.2996,98.9247,98.9247,50799.0
2016-01-29 10:35:00,124.06,124.21,123.98,124.17,63389.0,98.9407,99.0603,98.8769,99.0284,63389.0
2016-01-29 10:40:00,124.16,124.42,124.15,124.42,48772.0,99.0204,99.2278,99.0125,99.2278,48772.0
2016-01-29 10:45:00,124.43,124.47,123.97,124.09,67233.0,99.2358,99.2677,98.8689,98.9646,67233.0
2016-01-29 10:50:00,124.08,124.18,123.98,123.99,28244.0,98.9566,99.0364,98.8769,98.8849,28244.0
2016-01-29 10:55:00,124.0,124.11,123.91,123.91,32474.0,98.8928,98.9806,98.8211,98.8211,32474.0
2016-01-29 11:00:00,123.93,124.13,123.84,124.08,39172.0,98.837,98.9965,98.7652,98.9566,39172.0
2016-01-29 11:05:00,124.1,124.32,124.08,124.22,90718.0,98.9726,99.148,98.9566,99.0683,90718.0
2016-01-29 11:10:00,124.21,124.36,124.2,124.26,22470.0,99.0603,99.1799,99.0523,99.1002,22470.0
2016-01-29 11:15:00,124.26,124.28,124.07,124.17,31632.0,99.1002,99.1161,98.9487,99.0284,31632.0
2016-01-29 11:20:00,124.19,124.42,124.19,124.41,28726.0,99.0444,99.2278,99.0444,99.2198,28726.0
2016-01-29 11:25:00,124.39,124.43,124.12,124.23,29696.0,99.2039,99.2358,98.9885,99.0763,29696.0
2016-01-29 11:30:00,124.25,124.56,124.21,124.55,45468.0,99.0922,99.3395,99.0603,99.3315,45468.0
2016-01-29 11:35:00,124.53,124.62,124.41,124.43,21453.0,99.3155,99.3873,99.2198,99.2358,21453.0
2016-01-29 11:40:00,124.44,124.54,124.25,124.4,33056.0,99.2438,99.3235,99.0922,99.2119,33056.0
2016-01-29 11:45:00,124.45,124.48,124.3,124.47,32603.0,99.2517,99.2757,99.1321,99.2677,32603.0
2016-01-29 11:50:00,124.48,125.0,124.44,124.94,81921.0,99.2757,99.6904,99.2438,99.6425,81921.0
2016-01-29 11:55:00,124.97,125.29,124.95,125.19,97121.0,99.6664,99.9216,99.6505,99.8419,97121.0
2016-01-29 12:00:00,125.19,125.22,125.04,125.1,52569.0,99.8419,99.8658,99.7223,99.7701,52569.0
2016-01-29 12:05:00,125.11,125.13,124.96,124.96,31320.0,99.7781,99.794,99.6585,99.6585,31320.0
2016-01-29 12:10:00,125.01,125.2,124.99,125.12,23907.0,99.6983,99.8499,99.6824,99.7861,23907.0
2016-01-29 12:15:00,125.13,125.26,125.12,125.2,32951.0,99.794,99.8977,99.7861,99.8499,32951.0
2016-01-29 12:20:00,125.2,125.25,125.12,125.14,35892.0,99.8499,99.8897,99.7861,99.802,35892.0
2016-01-29 12:25:00,125.17,125.25,125.14,125.14,33896.0,99.8259,99.8897,99.802,99.802,33896.0
2016-01-29 12:30:00,125.14,125.2,124.98,124.99,24970.0,99.802,99.8499,99.6744,99.6824,24970.0
2016-01-29 12:35:00,125.0,125.03,124.89,125.01,40418.0,99.6904,99.7143,99.6026,99.6983,40418.0
2016-01-29 12:40:00,125.0,125.13,124.98,125.03,77448.0,99.6904,99.794,99.6744,99.7143,77448.0
2016-01-29 12:45:00,125.03,125.08,124.92,124.92,26122.0,99.7143,99.7542,99.6266,99.6266,26122.0
2016-01-29 12:50:00,124.94,125.05,124.88,125.04,25429.0,99.6425,99.7302,99.5947,99.7223,25429.0
2016-01-29 12:55:00,125.02,125.04,124.81,124.82,28643.0,99.7063,99.7223,99.5388,99.5468,28643.0
2016-01-29 13:00:00,124.83,124.97,124.8,124.83,26320.0,99.5548,99.6664,99.5309,99.5548,26320.0
2016-01-29 13:05:00,124.85,124.87,124.71,124.74,29705.0,99.5707,99.5867,99.4591,99.483,29705.0
2016-01-29 13:10:00,124.74,124.81,124.7,124.71,28146.0,99.483,99.5388,99.4511,99.4591,28146.0
2016-01-29 13:15:00,124.72,124.9,124.68,124.85,25857.0,99.4671,99.6106,99.4352,99.5707,25857.0
2016-01-29 13:20:00,124.81,124.92,124.8,124.87,28118.0,99.5388,99.6266,99.5309,99.5867,28118.0
2016-01-29 13:25:00,124.87,124.88,124.71,124.75,19420.0,99.5867,99.5947,99.4591,99.491,19420.0
2016-01-29 13:30:00,124.76,124.87,124.72,124.81,20199.0,99.499,99.5867,99.4671,99.5388,20199.0
2016-01-29 13:35:00,124.83,124.89,124.73,124.86,28608.0,99.5548,99.6026,99.475,99.5787,28608.0
2016-01-29 13:40:00,124.87,125.13,124.83,125.07,39571.0,99.5867,99.794,99.5548,99.7462,39571.0
2016-01-29 13:45:00,125.09,125.21,125.05,125.21,28298.0,99.7621,99.8578,99.7302,99.8578,28298.0
2016-01-29 13:50:00,125.22,125.22,124.86,124.91,43224.0,99.8658,99.8658,99.5787,99.6186,43224.0
2016-01-29 13:55:00,124.92,124.99,124.8,124.86,56303.0,99.6266,99.6824,99.5309,99.5787,56303.0
2016-01-29 14:00:00,124.84,124.84,124.64,124.65,31387.0,99.5628,99.5628,99.4033,99.4112,31387.0
2016-01-29 14:05:00,124.68,124.79,124.66,124.77,26033.0,99.4352,99.5229,99.4192,99.5069,26033.0
2016-01-29 14:10:00,124.76,124.96,124.76,124.95,45073.0,99.499,99.6585,99.499,99.6505,45073.0
2016-01-29 14:15:00,124.96,124.99,124.86,124.89,38921.0,99.6585,99.6824,99.5787,99.6026,38921.0
2016-01-29 14:20:00,124.88,125.05,124.87,124.98,44944.0,99.5947,99.7302,99.5867,99.6744,44944.0
2016-01-29 14:25:00,125.0,125.25,125.0,125.22,37714.0,99.6904,99.8897,99.6904,99.8658,37714.0
2016-01-29 14:30:00,125.24,125.28,125.11,125.2,38354.0,99.8818,99.9137,99.7781,99.8499,38354.0
2016-01-29 14:35:00,125.25,125.3,125.21,125.29,37336.0,99.8897,99.9296,99.8578,99.9216,37336.0
2016-01-29 14:40:00,125.28,125.45,125.28,125.41,38957.0,99.9137,100.0492,99.9137,100.0173,38957.0
2016-01-29 14:45:00,125.41,125.46,125.28,125.39,31723.0,100.0173,100.0572,99.9137,100.0014,31723.0
2016-01-29 14:50:00,125.41,125.47,125.24,125.3,36297.0,100.0173,100.0652,99.8818,99.9296,36297.0
2016-01-29 14:55:00,125.31,125.33,125.13,125.27,42374.0,99.9376,99.9535,99.794,99.9057,42374.0
2016-01-29 15:00:00,125.29,125.33,125.16,125.3,59846.0,99.9216,99.9535,99.818,99.9296,59846.0
2016-01-29 15:05:00,125.31,125.38,125.19,125.35,53190.0,99.9376,99.9934,99.8419,99.9695,53190.0
2016-01-29 15:10:00,125.35,125.47,125.31,125.43,35975.0,99.9695,100.0652,99.9376,100.0333,35975.0
2016-01-29 15:15:00,125.45,125.47,125.3,125.31,48971.0,100.0492,100.0652,99.9296,99.9376,48971.0
2016-01-29 15:20:00,125.31,125.37,125.27,125.37,55990.0,99.9376,99.9854,99.9057,99.9854,55990.0
2016-01-29 15:25:00,125.38,125.45,125.32,125.4,74738.0,99.9934,100.0492,99.9456,100.0094,74738.0
2016-01-29 15:30:00,125.4,125.46,125.31,125.4,68686.0,100.0094,100.0572,99.9376,100.0094,68686.0
2016-01-29 15:35:00,125.41,125.53,125.39,125.39,106173.0,100.0173,100.1131,100.0014,100.0014,106173.0
2016-01-29 15:40:00,125.39,125.45,125.3,125.35,78438.0,100.0014,100.0492,99.9296,99.9695,78438.0
2016-01-29 15:45:00,125.37,125.61,125.36,125.45,159404.0,99.9854,100.1769,99.9775,100.0492,159404.0
2016-01-29 15:50:00,125.45,125.57,125.31,125.31,199608.0,100.0492,100.145,99.9376,99.9376,199608.0
2016-01-29 15:55:00,125.32,125.69,125.29,125.56,566815.0,99.9456,100.2407,99.9216,100.137,566815.0
2016-02-01 09:30:00,124.92,124.94,123.99,123.99,130329.0,99.6266,99.6425,98.8849,98.8849,130329.0
2016-02-01 09:35:00,124.06,124.88,124.05,124.71,60115.0,98.9407,99.5947,98.9327,99.4591,60115.0
2016-02-01 09:40:00,124.73,125.05,124.65,124.92,115014.0,99.475,99.7302,99.4112,99.6266,115014.0
2016-02-01 09:45:00,124.92,125.34,124.88,124.92,59932.0,99.6266,99.9615,99.5947,99.6266,59932.0
2016-02-01 09:50:00,124.97,125.45,124.93,125.34,76239.0,99.6664,100.0492,99.6345,99.9615,76239.0
2016-02-01 09:55:00,125.33,125.54,125.26,125.42,31838.0,99.9535,100.121,99.8977,100.0253,31838.0
2016-02-01 10:00:00,125.45,125.53,125.09,125.23,63056.0,100.0492,100.1131,99.7621,99.8738,63056.0
2016-02-01 10:05:00,125.23,125.48,125.17,125.43,32631.0,99.8738,100.0732,99.8259,100.0333,32631.0
2016-02-01 10:10:00,125.43,125.71,125.31,125.63,45225.0,100.0333,100.2566,99.9376,100.1928,45225.0
2016-02-01 10:15:00,125.61,125.87,125.52,125.55,58510.0,100.1769,100.3842,100.1051,100.129,58510.0
2016-02-01 10:20:00,125.57,125.77,125.52,125.6,43706.0,100.145,100.3045,100.1051,100.1689,43706.0
2016-02-01 10:25:00,125.62,125.78,125.54,125.66,84446.0,100.1848,100.3124,100.121,100.2167,84446.0
2016-02-01 10:30:00,125.66,125.82,125.6,125.78,46047.0,100.2167,100.3443,100.1689,100.3124,46047.0
2016-02-01 10:35:00,125.79,126.12,125.79,125.91,42414.0,100.3204,100.5836,100.3204,100.4161,42414.0
2016-02-01 10:40:00,125.91,126.37,125.85,126.37,35626.0,100.4161,100.783,100.3683,100.783,35626.0
2016-02-01 10:45:00,126.39,126.39,126.2,126.35,88565.0,100.7989,100.7989,100.6474,100.767,88565.0
2016-02-01 10:50:00,126.35,126.42,126.25,126.37,34990.0,100.767,100.8228,100.6873,100.783,34990.0
2016-02-01 10:55:00,126.38,126.61,126.33,126.42,36190.0,100.7909,100.9744,100.7511,100.8228,36190.0
2016-02-01 11:00:00,126.42,126.48,126.27,126.45,49397.0,100.8228,100.8707,100.7032,100.8468,49397.0
2016-02-01 11:05:00,126.47,126.58,126.31,126.33,27539.0,100.8627,100.9505,100.7351,100.7511,27539.0
2016-02-01 11:10:00,126.35,126.53,126.3,126.49,32417.0,100.767,100.9106,100.7271,100.8787,32417.0
2016-02-01 11:15:00,126.51,126.59,126.36,126.36,38235.0,100.8946,100.9584,100.775,100.775,38235.0
2016-02-01 11:20:00,126.35,126.41,126.21,126.39,38137.0,100.767,100.8149,100.6554,100.7989,38137.0
2016-02-01 11:25:00,126.38,126.95,126.36,126.95,53308.0,100.7909,101.2455,100.775,101.2455,53308.0
2016-02-01 11:30:00,126.95,126.96,126.74,126.83,36996.0,101.2455,101.2535,101.0781,101.1498,36996.0
2016-02-01 11:35:00,126.87,126.95,126.76,126.9,43639.0,101.1817,101.2455,101.094,101.2057,43639.0
2016-02-01 11:40:00,126.9,126.92,126.79,126.84,16748.0,101.2057,101.2216,101.1179,101.1578,16748.0
2016-02-01 11:45:00,126.85,126.94,126.8,126.82,25341.0,101.1658,101.2376,101.1259,101.1419,25341.0
2016-02-01 11:50:00,126.81,126.83,126.62,126.73,57862.0,101.1339,101.1498,100.9824,101.0701,57862.0
2016-02-01 11:55:00,126.73,126.78,126.63,126.73,30196.0,101.0701,101.11,100.9903,101.0701,30196.0
2016-02-01 12:00:00,126.75,126.77,126.51,126.54,23661.0,101.086,101.102,100.8946,100.9185,23661.0
2016-02-01 12:05:00,126.5,126.51,126.25,126.47,35772.0,100.8866,100.8946,100.6873,100.8627,35772.0
2016-02-01 12:10:00,126.46,126.56,126.37,126.4,26257.0,100.8547,100.9345,100.783,100.8069,26257.0
2016-02-01 12:15:00,126.4,126.41,126.24,126.29,43255.0,100.8069,100.8149,100.6793,100.7192,43255.0
2016-02-01 12:20:00,126.28,126.28,126.13,126.14,23701.0,100.7112,100.7112,100.5916,100.5995,23701.0
2016-02-01 12:25:00,126.14,126.16,126.0,126.07,26453.0,100.5995,100.6155,100.4879,100.5437,26453.0
2016-02-01 12:30:00,126.07,126.12,126.03,126.04,13085.0,100.5437,100.5836,100.5118,100.5198,13085.0
2016-02-01 12:35:00,126.01,126.17,126.0,126.16,18518.0,100.4959,100.6235,100.4879,100.6155,18518.0
2016-02-01 12:40:00,126.17,126.26,126.11,126.25,15193.0,100.6235,100.6952,100.5756,100.6873,15193.0
2016-02-01 12:45:00,126.24,126.3,126.11,126.19,27706.0,100.6793,100.7271,100.5756,100.6394,27706.0
2016-02-01 12:50:00,126.19,126.21,126.0,126.03,32813.0,100.6394,100.6554,100.4879,100.5118,32813.0
2016-02-01 12:55:00,126.03,126.07,125.87,125.9,43284.0,100.5118,100.5437,100.3842,100.4081,43284.0
2016-02-01 13:00:00,125.88,126.23,125.88,126.23,30320.0,100.3922,100.6713,100.3922,100.6713,30320.0
2016-02-01 13:05:00,126.22,126.26,126.09,126.11,86622.0,100.6633,100.6952,100.5597,100.5756,86622.0
2016-02-01 13:10:00,126.12,126.2,125.99,126.13,62210.0,100.5836,100.6474,100.4799,100.5916,62210.0
2016-02-01 13:15:00,126.14,126.16,125.98,126.01,26038.0,100.5995,100.6155,100.4719,100.4959,26038.0
2016-02-01 13:20:00,126.01,126.23,125.99,126.19,28920.0,100.4959,100.6713,100.4799,100.6394,28920.0
2016-02-01 13:25:00,126.23,126.45,126.23,126.32,35647.0,100.6713,100.8468,100.6713,100.7431,35647.0
2016-02-01 13:30:00,126.34,126.36,126.18,126.23,19310.0,100.759,100.775,100.6314,100.6713,19310.0
2016-02-01 13:35:00,126.26,126.38,126.23,126.35,23307.0,100.6952,100.7909,100.6713,100.767,23307.0
2016-02-01 13:40:00,126.35,126.5,126.23,126.25,34223.0,100.767,100.8866,100.6713,100.6873,34223.0
2016-02-01 13:45:00,126.22,126.37,126.16,126.34,20709.0,100.6633,100.783,100.6155,100.759,20709.0
2016-02-01 13:50:00,126.34,126.35,126.04,126.12,27021.0,100.759,100.767,100.5198,100.5836,27021.0
2016-02-01 13:55:00,126.14,126.3,126.08,126.26,25218.0,100.5995,100.7271,100.5517,100.6952,25218.0
2016-02-01 14:00:00,126.26,126.26,126.11,126.12,37559.0,100.6952,100.6952,100.5756,100.5836,37559.0
2016-02-01 14:05:00,126.13,126.16,125.93,125.97,43813.0,100.5916,100.6155,100.4321,100.464,43813.0
2016-02-01 14:10:00,125.95,126.11,125.89,125.99,59580.0,100.448,100.5756,100.4002,100.4799,59580.0
2016-02-01 14:15:00,126.01,126.2,125.97,126.15,35240.0,100.4959,100.6474,100.464,100.6075,35240.0
2016-02-01 14:20:00,126.17,126.29,126.14,126.23,41017.0,100.6235,100.7192,100.5995,100.6713,41017.0
2016-02-01 14:25:00,126.21,126.29,126.15,126.28,22302.0,100.6554,100.7192,100.6075,100.7112,22302.0
2016-02-01 14:30:00,126.27,126.41,126.19,126.36,49193.0,100.7032,100.8149,100.6394,100.775,49193.0
2016-02-01 14:35:00,126.35,126.43,126.24,126.39,42057.0,100.767,100.8308,100.6793,100.7989,42057.0
2016-02-01 14:40:00,126.38,126.61,126.36,126.58,39150.0,100.7909,100.9744,100.775,100.9505,39150.0
2016-02-01 14:45:00,126.56,126.57,126.41,126.55,47557.0,100.9345,100.9425,100.8149,100.9265,47557.0
2016-02-01 14:50:00,126.54,126.57,126.4,126.43,56970.0,100.9185,100.9425,100.8069,100.8308,56970.0
2016-02-01 14:55:00,126.46,126.66,126.41,126.6,28018.0,100.8547,101.0143,100.8149,100.9664,28018.0
2016-02-01 15:00:00,126.59,126.72,126.55,126.63,41682.0,100.9584,101.0621,100.9265,100.9903,41682.0
2016-02-01 15:05:00,126.62,126.74,126.56,126.7,32483.0,100.9824,101.0781,100.9345,101.0462,32483.0
2016-02-01 15:10:00,126.71,126.77,126.6,126.72,48443.0,101.0541,101.102,100.9664,101.0621,48443.0
2016-02-01 15:15:00,126.73,127.09,126.7,126.96,94396.0,101.0701,101.3572,101.0462,101.2535,94396.0
2016-02-01 15:20:00,126.98,127.06,126.91,126.97,61794.0,101.2695,101.3333,101.2136,101.2615,61794.0
2016-02-01 15:25:00,126.95,127.01,126.92,126.95,50873.0,101.2455,101.2934,101.2216,101.2455,50873.0
2016-02-01 15:30:00,126.96,126.99,126.85,126.9,54581.0,101.2535,101.2774,101.1658,101.2057,54581.0
2016-02-01 15:35:00,126.9,126.99,126.78,126.78,83843.0,101.2057,101.2774,101.11,101.11,83843.0
2016-02-01 15:40:00,126.79,126.96,126.77,126.95,59512.0,101.1179,101.2535,101.102,101.2455,59512.0
2016-02-01 15:45:00,126.95,126.96,126.71,126.72,86999.0,101.2455,101.2535,101.0541,101.0621,86999.0
2016-02-01 15:50:00,126.72,126.82,126.57,126.57,110216.0,101.0621,101.1419,100.9425,100.9425,110216.0
2016-02-01 15:55:00,126.58,126.71,126.46,126.49,174600.0,100.9505,101.0541,100.8547,100.8787,174600.0
2016-02-02 09:30:00,125.41,126.18,125.3,125.74,104328.0,100.0173,100.6314,99.9296,100.2805,104328.0
2016-02-02 09:35:00,125.68,125.85,125.48,125.6,91931.0,100.2327,100.3683,100.0732,100.1689,91931.0
2016-02-02 09:40:00,125.62,125.84,125.56,125.7,89646.0,100.1848,100.3603,100.137,100.2486,89646.0
2016-02-02 09:45:00,125.69,125.85,125.64,125.71,76278.0,100.2407,100.3683,100.2008,100.2566,76278.0
2016-02-02 09:50:00,125.69,125.89,125.66,125.69,59718.0,100.2407,100.4002,100.2167,100.2407,59718.0
2016-02-02 09:55:00,125.69,125.84,125.51,125.51,74768.0,100.2407,100.3603,100.0971,100.0971,74768.0
2016-02-02 10:00:00,125.51,125.75,125.32,125.58,54676.0,100.0971,100.2885,99.9456,100.1529,54676.0
2016-02-02 10:05:00,125.58,125.58,125.37,125.4,46741.0,100.1529,100.1529,99.9854,100.0094,46741.0
2016-02-02 10:10:00,125.4,125.47,125.27,125.3,58341.0,100.0094,100.0652,99.9057,99.9296,58341.0
2016-02-02 10:15:00,125.3,125.43,125.28,125.3,60709.0,99.9296,100.0333,99.9137,99.9296,60709.0
2016-02-02 10:20:00,125.3,125.38,125.13,125.17,95418.0,99.9296,99.9934,99.794,99.8259,95418.0
2016-02-02 10:25:00,125.15,125.58,125.11,125.53,62799.0,99.81,100.1529,99.7781,100.1131,62799.0
2016-02-02 10:30:00,125.52,125.64,125.41,125.48,70549.0,100.1051,100.2008,100.0173,100.0732,70549.0
2016-02-02 10:35:00,125.48,125.68,125.32,125.63,37370.0,100.0732,100.2327,99.9456,100.1928,37370.0
2016-02-02 10:40:00,125.61,125.89,125.55,125.86,34128.0,100.1769,100.4002,100.129,100.3762,34128.0
2016-02-02 10:45:00,125.87,125.91,125.77,125.82,40718.0,100.3842,100.4161,100.3045,100.3443,40718.0
2016-02-02 10:50:00,125.87,126.04,125.76,125.8,43679.0,100.3842,100.5198,100.2965,100.3284,43679.0
2016-02-02 10:55:00,125.81,125.85,125.71,125.76,35545.0,100.3364,100.3683,100.2566,100.2965,35545.0
2016-02-02 11:00:00,125.79,125.94,125.75,125.75,26908.0,100.3204,100.44,100.2885,100.2885,26908.0
2016-02-02 11:05:00,125.76,125.99,125.76,125.88,24239.0,100.2965,100.4799,100.2965,100.3922,24239.0
2016-02-02 11:10:00,125.89,126.26,125.86,126.26,30904.0,100.4002,100.6952,100.3762,100.6952,30904.0
2016-02-02 11:15:00,126.27,126.43,125.93,125.94,55850.0,100.7032,100.8308,100.4321,100.44,55850.0
2016-02-02 11:20:00,125.94,126.01,125.83,125.85,44026.0,100.44,100.4959,100.3523,100.3683,44026.0
2016-02-02 11:25:00,125.91,125.91,125.65,125.75,24482.0,100.4161,100.4161,100.2088,100.2885,24482.0
2016-02-02 11:30:00,125.73,126.0,125.73,125.86,31117.0,100.2726,100.4879,100.2726,100.3762,31117.0
2016-02-02 11:35:00,125.89,125.89,125.7,125.77,25225.0,100.4002,100.4002,100.2486,100.3045,25225.0
2016-02-02 11:40:00,125.78,125.78,125.49,125.5,56460.0,100.3124,100.3124,100.0812,100.0891,56460.0
2016-02-02 11:45:00,125.5,125.54,125.32,125.38,34456.0,100.0891,100.121,99.9456,99.9934,34456.0
2016-02-02 11:50:00,125.38,125.52,125.34,125.46,40310.0,99.9934,100.1051,99.9615,100.0572,40310.0
2016-02-02 11:55:00,125.44,125.58,125.42,125.5,37836.0,100.0413,100.1529,100.0253,100.0891,37836.0
2016-02-02 12:00:00,125.51,125.58,125.4,125.41,64669.0,100.0971,100.1529,100.0094,100.0173,64669.0
2016-02-02 12:05:00,125.4,125.52,125.34,125.49,66070.0,100.0094,100.1051,99.9615,100.0812,66070.0
2016-02-02 12:10:00,125.5,125.55,125.31,125.41,43266.0,100.0891,100.129,99.9376,100.0173,43266.0
2016-02-02 12:15:00,125.38,125.41,125.23,125.38,42925.0,99.9934,100.0173,99.8738,99.9934,42925.0
2016-02-02 12:20:00,125.38,125.45,125.36,125.44,17273.0,99.9934,100.0492,99.9775,100.0413,17273.0
2016-02-02 12:25:00,125.42,125.46,125.36,125.43,25707.0,100.0253,100.0572,99.9775,100.0333,25707.0
2016-02-02 12:30:00,125.41,125.43,125.29,125.38,36007.0,100.0173,100.0333,99.9216,99.9934,36007.0
2016-02-02 12:35:00,125.38,125.45,125.27,125.36,25596.0,99.9934,100.0492,99.9057,99.9775,25596.0
2016-02-02 12:40:00,125.37,125.49,125.31,125.42,29436.0,99.9854,100.0812,99.9376,100.0253,29436.0
2016-02-02 12:45:00,125.45,125.57,125.45,125.5,26605.0,100.0492,100.145,100.0492,100.0891,26605.0
2016-02-02 12:50:00,125.5,125.5,125.3,125.3,35683.0,100.0891,100.0891,99.9296,99.9296,35683.0
2016-02-02 12:55:00,125.3,125.37,125.19,125.31,56146.0,99.9296,99.9854,99.8419,99.9376,56146.0
2016-02-02 13:00:00,125.32,125.34,125.2,125.32,48207.0,99.9456,99.9615,99.8499,99.9456,48207.0
2016-02-02 13:05:00,125.32,125.42,125.27,125.38,76565.0,99.9456,100.0253,99.9057,99.9934,76565.0
2016-02-02 13:10:00,125.39,125.54,125.38,125.42,56515.0,100.0014,100.121,99.9934,100.0253,56515.0
2016-02-02 13:15:00,125.45,125.52,125.38,125.49,64910.0,100.0492,100.1051,99.9934,100.0812,64910.0
2016-02-02 13:20:00,125.47,125.5,125.37,125.39,97571.0,100.0652,100.0891,99.9854,100.0014,97571.0
2016-02-02 13:25:00,125.4,125.48,125.35,125.46,33502.0,100.0094,100.0732,99.9695,100.0572,33502.0
2016-02-02 13:30:00,125.46,125.48,125.34,125.44,49906.0,100.0572,100.0732,99.9615,100.0413,49906.0
2016-02-02 13:35:00,125.44,125.51,125.16,125.18,87496.0,100.0413,100.0971,99.818,99.8339,87496.0
2016-02-02 13:40:00,125.17,125.4,125.08,125.29,108177.0,99.8259,100.0094,99.7542,99.9216,108177.0
2016-02-02 13:45:00,125.28,125.3,125.1,125.11,43179.0,99.9137,99.9296,99.7701,99.7781,43179.0
2016-02-02 13:50:00,125.09,125.12,124.97,125.06,143315.0,99.7621,99.7861,99.6664,99.7382,143315.0
2016-02-02 13:55:00,125.07,125.16,125.0,125.12,73290.0,99.7462,99.818,99.6904,99.7861,73290.0
2016-02-02 14:00:00,125.13,125.21,125.07,125.19,125715.0,99.794,99.8578,99.7462,99.8419,125715.0
2016-02-02 14:05:00,125.2,125.23,125.09,125.12,47419.0,99.8499,99.8738,99.7621,99.7861,47419.0
2016-02-02 14:10:00,125.11,125.3,125.06,125.25,54417.0,99.7781,99.9296,99.7382,99.8897,54417.0
2016-02-02 14:15:00,125.25,125.37,125.22,125.26,47867.0,99.8897,99.9854,99.8658,99.8977,47867.0
2016-02-02 14:20:00,125.25,125.35,125.15,125.28,83478.0,99.8897,99.9695,99.81,99.9137,83478.0
2016-02-02 14:25:00,125.3,125.33,125.09,125.14,60225.0,99.9296,99.9535,99.7621,99.802,60225.0
2016-02-02 14:30:00,125.14,125.33,125.06,125.33,47941.0,99.802,99.9535,99.7382,99.9535,47941.0
2016-02-02 14:35:00,125.31,125.46,125.22,125.41,79455.0,99.9376,100.0572,99.8658,100.0173,79455.0
2016-02-02 14:40:00,125.43,125.56,125.31,125.51,48498.0,100.0333,100.137,99.9376,100.0971,48498.0
2016-02-02 14:45:00,125.51,125.56,125.43,125.53,76917.0,100.0971,100.137,100.0333,100.1131,76917.0
2016-02-02 14:50:00,125.55,125.68,125.25,125.29,68118.0,100.129,100.2327,99.8897,99.9216,68118.0
2016-02-02 14:55:00,125.25,125.35,125.06,125.1,42152.0,99.8897,99.9695,99.7382,99.7701,42152.0
2016-02-02 15:00:00,125.1,125.24,125.02,125.08,63798.0,99.7701,99.8818,99.7063,99.7542,63798.0
2016-02-02 15:05:00,125.07,125.14,124.82,124.82,82985.0,99.7462,99.802,99.5468,99.5468,82985.0
2016-02-02 15:10:00,124.83,124.91,124.71,124.87,45900.0,99.5548,99.6186,99.4591,99.5867,45900.0
2016-02-02 15:15:00,124.85,125.16,124.85,125.01,51278.0,99.5707,99.818,99.5707,99.6983,51278.0
2016-02-02 15:20:00,124.99,125.03,124.86,124.97,109051.0,99.6824,99.7143,99.5787,99.6664,109051.0
2016-02-02 15:25:00,124.95,125.13,124.88,124.95,70786.0,99.6505,99.794,99.5947,99.6505,70786.0
2016-02-02 15:30:00,124.95,125.19,124.94,125.04,64087.0,99.6505,99.8419,99.6425,99.7223,64087.0
2016-02-02 15:35:00,125.03,125.27,124.9,125.11,67974.0,99.7143,99.9057,99.6106,99.7781,67974.0
2016-02-02 15:40:00,125.12,125.39,125.03,125.33,126380.0,99.7861,100.0014,99.7143,99.9535,126380.0
2016-02-02 15:45:00,125.33,125.35,124.97,125.3,120520.0,99.9535,99.9695,99.6664,99.9296,120520.0
2016-02-02 15:50:00,125.32,125.53,125.2,125.51,174848.0,99.9456,100.1131,99.8499,100.0971,174848.0
2016-02-02 15:55:00,125.51,125.57,125.25,125.29,215943.0,100.0971,100.145,99.8897,99.9216,215943.0
2016-02-03 09:30:00,126.02,126.16,125.35,125.35,122637.0,100.5038,100.6155,99.9695,99.9695,122637.0
2016-02-03 09:35:00,125.43,126.01,125.22,125.92,142884.0,100.0333,100.4959,99.8658,100.4241,142884.0
2016-02-03 09:40:00,125.94,126.05,125.14,125.14,105889.0,100.44,100.5278,99.802,99.802,105889.0
2016-02-03 09:45:00,125.1,125.22,124.49,124.82,126571.0,99.7701,99.8658,99.2836,99.5468,126571.0
2016-02-03 09:50:00,124.82,125.14,124.33,124.48,60628.0,99.5468,99.802,99.156,99.2757,60628.0
2016-02-03 09:55:00,124.44,124.72,124.35,124.45,56967.0,99.2438,99.4671,99.172,99.2517,56967.0
2016-02-03 10:00:00,124.33,124.43,123.75,123.88,94173.0,99.156,99.2358,98.6935,98.7971,94173.0
2016-02-03 10:05:00,123.85,123.98,123.24,123.3,144897.0,98.7732,98.8769,98.2867,98.3346,144897.0
2016-02-03 10:10:00,123.27,123.43,122.9,122.97,129309.0,98.3106,98.4383,98.0156,98.0714,129309.0
2016-02-03 10:15:00,122.95,123.22,122.82,123.16,103820.0,98.0554,98.2708,97.9518,98.2229,103820.0
2016-02-03 10:20:00,123.17,123.54,123.1,123.49,117826.0,98.2309,98.526,98.1751,98.4861,117826.0
2016-02-03 10:25:00,123.49,123.82,123.35,123.57,124714.0,98.4861,98.7493,98.3745,98.5499,124714.0
2016-02-03 10:30:00,123.54,123.54,122.71,122.78,93916.0,98.526,98.526,97.864,97.9199,93916.0
2016-02-03 10:35:00,122.77,122.87,122.29,122.56,148088.0,97.9119,97.9916,97.5291,97.7444,148088.0
2016-02-03 10:40:00,122.56,122.97,122.49,122.83,70828.0,97.7444,98.0714,97.6886,97.9597,70828.0
2016-02-03 10:45:00,122.81,123.01,122.44,122.46,94707.0,97.9438,98.1033,97.6487,97.6647,94707.0
2016-02-03 10:50:00,122.48,122.71,122.45,122.69,45895.0,97.6806,97.864,97.6567,97.8481,45895.0
2016-02-03 10:55:00,122.69,123.36,122.55,123.36,119986.0,97.8481,98.3824,97.7364,98.3824,119986.0
2016-02-03 11:00:00,123.38,123.4,123.11,123.11,85735.0,98.3984,98.4143,98.183,98.183,85735.0
2016-02-03 11:05:00,123.12,123.34,122.56,122.72,81002.0,98.191,98.3665,97.7444,97.872,81002.0
2016-02-03 11:10:00,122.64,122.87,122.52,122.69,74357.0,97.8082,97.9916,97.7125,97.8481,74357.0
2016-02-03 11:15:00,122.67,123.06,122.54,122.95,73766.0,97.8321,98.1432,97.7285,98.0554,73766.0
2016-02-03 11:20:00,122.92,123.25,122.89,123.11,68407.0,98.0315,98.2947,98.0076,98.183,68407.0
2016-02-03 11:25:00,123.15,123.61,122.99,123.46,54298.0,98.2149,98.5818,98.0873,98.4622,54298.0
2016-02-03 11:30:00,123.43,123.47,123.15,123.27,75027.0,98.4383,98.4702,98.2149,98.3106,75027.0
2016-02-03 11:35:00,123.22,123.7,123.01,123.65,65352.0,98.2708,98.6536,98.1033,98.6137,65352.0
2016-02-03 11:40:00,123.66,124.03,123.6,123.7,45722.0,98.6217,98.9168,98.5738,98.6536,45722.0
2016-02-03 11:45:00,123.7,123.83,123.54,123.54,65177.0,98.6536,98.7573,98.526,98.526,65177.0
2016-02-03 11:50:00,123.57,123.68,123.13,123.4,111019.0,98.5499,98.6376,98.199,98.4143,111019.0
2016-02-03 11:55:00,123.41,123.62,123.28,123.58,49643.0,98.4223,98.5898,98.3186,98.5579,49643.0
2016-02-03 12:00:00,123.58,123.84,123.51,123.77,47186.0,98.5579,98.7652,98.5021,98.7094,47186.0
2016-02-03 12:05:00,123.71,123.93,123.61,123.7,59418.0,98.6616,98.837,98.5818,98.6536,59418.0
2016-02-03 12:10:00,123.7,123.7,123.48,123.54,55255.0,98.6536,98.6536,98.4781,98.526,55255.0
2016-02-03 12:15:00,123.57,123.78,123.54,123.55,39284.0,98.5499,98.7174,98.526,98.534,39284.0
2016-02-03 12:20:00,123.51,123.83,123.51,123.69,47246.0,98.5021,98.7573,98.5021,98.6456,47246.0
2016-02-03 12:25:00,123.69,123.77,123.35,123.36,32887.0,98.6456,98.7094,98.3745,98.3824,32887.0
2016-02-03 12:30:00,123.36,123.37,122.77,122.77,94838.0,98.3824,98.3904,97.9119,97.9119,94838.0
2016-02-03 12:35:00,122.78,123.02,122.71,122.99,52632.0,97.9199,98.1113,97.864,98.0873,52632.0
2016-02-03 12:40:00,123.0,123.0,122.67,122.71,70253.0,98.0953,98.0953,97.8321,97.864,70253.0
2016-02-03 12:45:00,122.7,122.84,122.68,122.77,14183.0,97.8561,97.9677,97.8401,97.9119,14183.0
2016-02-03 12:50:00,122.81,122.91,122.67,122.91,28468.0,97.9438,98.0235,97.8321,98.0235,28468.0
2016-02-03 12:55:00,122.87,123.03,122.85,122.96,32081.0,97.9916,98.1192,97.9757,98.0634,32081.0
2016-02-03 13:00:00,122.93,123.27,122.82,122.82,62024.0,98.0395,98.3106,97.9518,97.9518,62024.0
2016-02-03 13:05:00,122.86,122.96,122.62,122.65,53541.0,97.9837,98.0634,97.7923,97.8162,53541.0
2016-02-03 13:10:00,122.64,122.83,122.59,122.71,51914.0,97.8082,97.9597,97.7683,97.864,51914.0
2016-02-03 13:15:00,122.71,122.94,122.7,122.83,25254.0,97.864,98.0475,97.8561,97.9597,25254.0
2016-02-03 13:20:00,122.85,122.85,122.6,122.76,52334.0,97.9757,97.9757,97.7763,97.9039,52334.0
2016-02-03 13:25:00,122.81,122.82,122.58,122.61,33548.0,97.9438,97.9518,97.7604,97.7843,33548.0
2016-02-03 13:30:00,122.61,122.63,122.46,122.5,57558.0,97.7843,97.8002,97.6647,97.6966,57558.0
2016-02-03 13:35:00,122.5,122.54,122.23,122.25,80450.0,97.6966,97.7285,97.4812,97.4972,80450.0
2016-02-03 13:40:00,122.24,122.36,122.2,122.27,29912.0,97.4892,97.5849,97.4573,97.5131,29912.0
2016-02-03 13:45:00,122.35,122.39,122.19,122.21,47768.0,97.5769,97.6088,97.4493,97.4653,47768.0
2016-02-03 13:50:00,122.22,122.23,121.88,121.95,93878.0,97.4733,97.4812,97.2021,97.2579,93878.0
2016-02-03 13:55:00,121.95,122.0,121.72,121.72,52395.0,97.2579,97.2978,97.0745,97.0745,52395.0
2016-02-03 14:00:00,121.75,121.96,121.62,121.66,109542.0,97.0984,97.2659,96.9947,97.0266,109542.0
2016-02-03 14:05:00,121.63,121.99,121.54,121.94,65412.0,97.0027,97.2898,96.9309,97.2499,65412.0
2016-02-03 14:10:00,121.96,122.13,121.86,122.04,91922.0,97.2659,97.4015,97.1861,97.3297,91922.0
2016-02-03 14:15:00,122.04,122.08,121.6,121.61,82669.0,97.3297,97.3616,96.9788,96.9868,82669.0
2016-02-03 14:20:00,121.59,122.56,121.59,122.51,119623.0,96.9708,97.7444,96.9708,97.7045,119623.0
2016-02-03 14:25:00,122.53,123.29,122.45,123.08,109136.0,97.7205,98.3266,97.6567,98.1591,109136.0
2016-02-03 14:30:00,123.07,123.21,122.7,122.79,86100.0,98.1511,98.2628,97.8561,97.9278,86100.0
2016-02-03 14:35:00,122.79,122.98,122.47,122.54,71424.0,97.9278,98.0794,97.6726,97.7285,71424.0
2016-02-03 14:40:00,122.58,123.28,122.54,123.18,137919.0,97.7604,98.3186,97.7285,98.2389,137919.0
2016-02-03 14:45:00,123.2,123.74,123.2,123.6,110277.0,98.2548,98.6855,98.2548,98.5738,110277.0
2016-02-03 14:50:00,123.58,123.58,123.03,123.2,67700.0,98.5579,98.5579,98.1192,98.2548,67700.0
2016-02-03 14:55:00,123.19,123.88,123.18,123.81,68664.0,98.2468,98.7971,98.2389,98.7413,68664.0
2016-02-03 15:00:00,123.84,123.94,123.46,123.54,70025.0,98.7652,98.845,98.4622,98.526,70025.0
2016-02-03 15:05:00,123.56,123.96,123.51,123.94,76264.0,98.5419,98.8609,98.5021,98.845,76264.0
2016-02-03 15:10:00,123.91,124.16,123.68,123.72,85136.0,98.8211,99.0204,98.6376,98.6695,85136.0
2016-02-03 15:15:00,123.73,123.76,123.34,123.42,88782.0,98.6775,98.7014,98.3665,98.4303,88782.0
2016-02-03 15:20:00,123.4,123.6,123.2,123.51,56720.0,98.4143,98.5738,98.2548,98.5021,56720.0
2016-02-03 15:25:00,123.5,123.61,123.23,123.27,73519.0,98.4941,98.5818,98.2787,98.3106,73519.0
2016-02-03 15:30:00,123.26,123.74,123.26,123.67,68761.0,98.3027,98.6855,98.3027,98.6297,68761.0
2016-02-03 15:35:00,123.68,123.75,123.21,123.28,96164.0,98.6376,98.6935,98.2628,98.3186,96164.0
2016-02-03 15:40:00,123.25,123.62,123.16,123.61,91447.0,98.2947,98.5898,98.2229,98.5818,91447.0
2016-02-03 15:45:00,123.62,123.63,123.42,123.53,99732.0,98.5898,98.5978,98.4303,98.518,99732.0
2016-02-03 15:50:00,123.54,123.91,123.52,123.84,128939.0,98.526,98.8211,98.51,98.7652,128939.0
2016-02-03 15:55:00,123.83,123.85,123.41,123.8,226590.0,98.7573,98.7732,98.4223,98.7333,226590.0
2016-02-04 09:30:00,123.65,123.9,123.2,123.33,112444.0,98.6137,98.8131,98.2548,98.3585,112444.0
2016-02-04 09:35:00,123.31,123.64,121.45,121.54,103427.0,98.3426,98.6057,96.8592,96.9309,103427.0
2016-02-04 09:40:00,121.54,122.18,121.48,121.57,75855.0,96.9309,97.4413,96.8831,96.9549,75855.0
2016-02-04 09:45:00,121.57,121.59,121.12,121.38,121264.0,96.9549,96.9708,96.596,96.8033,121264.0
2016-02-04 09:50:00,121.43,121.64,121.27,121.48,139218.0,96.8432,97.0107,96.7156,96.8831,139218.0
2016-02-04 09:55:00,121.47,121.5,120.87,120.94,164424.0,96.8751,96.899,96.3966,96.4524,164424.0
2016-02-04 10:00:00,120.92,121.39,120.37,120.6,174968.0,96.4365,96.8113,95.9978,96.1813,174968.0
2016-02-04 10:05:00,120.63,121.12,120.63,120.98,166703.0,96.2052,96.596,96.2052,96.4843,166703.0
2016-02-04 10:10:00,120.98,121.38,120.89,121.34,181114.0,96.4843,96.8033,96.4125,96.7714,181114.0
2016-02-04 10:15:00,121.32,121.56,121.16,121.37,86283.0,96.7555,96.9469,96.6279,96.7954,86283.0
2016-02-04 10:20:00,121.34,121.6,121.17,121.23,100289.0,96.7714,96.9788,96.6359,96.6837,100289.0
2016-02-04 10:25:00,121.22,121.46,121.2,121.4,61516.0,96.6757,96.8671,96.6598,96.8193,61516.0
2016-02-04 10:30:00,121.37,121.51,121.24,121.51,132847.0,96.7954,96.907,96.6917,96.907,132847.0
2016-02-04 10:35:00,121.51,122.2,121.51,122.12,117264.0,96.907,97.4573,96.907,97.3935,117264.0
2016-02-04 10:40:00,122.11,122.11,121.35,121.36,95028.0,97.3855,97.3855,96.7794,96.7874,95028.0
2016-02-04 10:45:00,121.37,121.6,121.21,121.6,93670.0,96.7954,96.9788,96.6678,96.9788,93670.0
2016-02-04 10:50:00,121.61,121.7,121.5,121.52,61524.0,96.9868,97.0585,96.899,96.915,61524.0
2016-02-04 10:55:00,121.54,121.96,121.54,121.94,88463.0,96.9309,97.2659,96.9309,97.2499,88463.0
2016-02-04 11:00:00,121.96,121.96,121.75,121.79,71254.0,97.2659,97.2659,97.0984,97.1303,71254.0
2016-02-04 11:05:00,121.78,121.78,121.2,121.21,69421.0,97.1223,97.1223,96.6598,96.6678,69421.0
2016-02-04 11:10:00,121.23,121.24,121.0,121.07,78908.0,96.6837,96.6917,96.5003,96.5561,78908.0
2016-02-04 11:15:00,121.06,121.21,120.86,120.9,169059.0,96.5481,96.6678,96.3886,96.4205,169059.0
2016-02-04 11:20:00,120.87,120.95,120.73,120.89,77257.0,96.3966,96.4604,96.2849,96.4125,77257.0
2016-02-04 11:25:00,120.86,120.88,120.5,120.51,76856.0,96.3886,96.4046,96.1015,96.1095,76856.0
2016-02-04 11:30:00,120.54,120.54,120.22,120.22,86348.0,96.1334,96.1334,95.8782,95.8782,86348.0
2016-02-04 11:35:00,120.22,120.32,120.19,120.24,98053.0,95.8782,95.958,95.8543,95.8942,98053.0
2016-02-04 11:40:00,120.24,120.33,119.89,119.89,117973.0,95.8942,95.9659,95.615,95.615,117973.0
2016-02-04 11:45:00,119.91,119.94,119.61,119.82,145371.0,95.631,95.6549,95.3917,95.5592,145371.0
2016-02-04 11:50:00,119.83,120.05,119.69,120.03,89114.0,95.5672,95.7426,95.4555,95.7267,89114.0
2016-02-04 11:55:00,120.02,120.02,119.45,119.48,89148.0,95.7187,95.7187,95.2641,95.288,89148.0
2016-02-04 12:00:00,119.49,120.15,119.48,120.06,92436.0,95.296,95.8224,95.288,95.7506,92436.0
2016-02-04 12:05:00,120.07,120.61,119.97,120.53,70819.0,95.7586,96.1892,95.6788,96.1254,70819.0
2016-02-04 12:10:00,120.54,120.63,120.45,120.58,101373.0,96.1334,96.2052,96.0616,96.1653,101373.0
2016-02-04 12:15:00,120.61,120.72,120.46,120.6,67053.0,96.1892,96.277,96.0696,96.1813,67053.0
2016-02-04 12:20:00,120.61,120.69,120.45,120.53,71138.0,96.1892,96.253,96.0616,96.1254,71138.0
2016-02-04 12:25:00,120.51,120.55,120.25,120.36,71173.0,96.1095,96.1414,95.9021,95.9899,71173.0
2016-02-04 12:30:00,120.34,120.36,120.09,120.13,89054.0,95.9739,95.9899,95.7745,95.8064,89054.0
2016-02-04 12:35:00,120.13,120.44,120.12,120.4,83240.0,95.8064,96.0537,95.7985,96.0218,83240.0
2016-02-04 12:40:00,120.42,120.87,120.35,120.39,78589.0,96.0377,96.3966,95.9819,96.0138,78589.0
2016-02-04 12:45:00,120.38,120.39,120.06,120.25,48416.0,96.0058,96.0138,95.7506,95.9021,48416.0
2016-02-04 12:50:00,120.23,120.58,120.23,120.57,111332.0,95.8862,96.1653,95.8862,96.1573,111332.0
2016-02-04 12:55:00,120.58,120.88,120.52,120.63,78686.0,96.1653,96.4046,96.1175,96.2052,78686.0
2016-02-04 13:00:00,120.64,120.81,120.38,120.52,71441.0,96.2132,96.3487,96.0058,96.1175,71441.0
2016-02-04 13:05:00,120.54,120.65,120.46,120.62,55601.0,96.1334,96.2211,96.0696,96.1972,55601.0
2016-02-04 13:10:00,120.6,121.05,120.57,120.74,60639.0,96.1813,96.5401,96.1573,96.2929,60639.0
2016-02-04 13:15:00,120.75,120.82,120.58,120.58,54566.0,96.3009,96.3567,96.1653,96.1653,54566.0
2016-02-04 13:20:00,120.58,120.83,120.52,120.64,70380.0,96.1653,96.3647,96.1175,96.2132,70380.0
2016-02-04 13:25:00,120.64,120.84,120.57,120.77,57806.0,96.2132,96.3727,96.1573,96.3168,57806.0
2016-02-04 13:30:00,120.76,120.94,120.67,120.72,45962.0,96.3089,96.4524,96.2371,96.277,45962.0
2016-02-04 13:35:00,120.74,120.94,120.7,120.78,59022.0,96.2929,96.4524,96.261,96.3248,59022.0
2016-02-04 13:40:00,120.78,120.78,120.48,120.55,58201.0,96.3248,96.3248,96.0856,96.1414,58201.0
2016-02-04 13:45:00,120.52,120.55,120.31,120.39,64223.0,96.1175,96.1414,95.95,96.0138,64223.0
2016-02-04 13:50:00,120.36,120.45,120.22,120.37,79905.0,95.9899,96.0616,95.8782,95.9978,79905.0
2016-02-04 13:55:00,120.36,120.49,120.28,120.4,71099.0,95.9899,96.0935,95.9261,96.0218,71099.0
2016-02-04 14:00:00,120.41,120.43,120.22,120.22,64535.0,96.0297,96.0457,95.8782,95.8782,64535.0
2016-02-04 14:05:00,120.18,120.36,120.11,120.16,58570.0,95.8463,95.9899,95.7905,95.8304,58570.0
2016-02-04 14:10:00,120.15,120.43,120.12,120.33,71880.0,95.8224,96.0457,95.7985,95.9659,71880.0
2016-02-04 14:15:00,120.32,120.44,120.22,120.41,59664.0,95.958,96.0537,95.8782,96.0297,59664.0
2016-02-04 14:20:00,120.39,120.43,120.26,120.33,49035.0,96.0138,96.0457,95.9101,95.9659,49035.0
2016-02-04 14:25:00,120.36,120.41,120.06,120.12,59376.0,95.9899,96.0297,95.7506,95.7985,59376.0
2016-02-04 14:30:00,120.1,120.29,120.05,120.11,50562.0,95.7825,95.934,95.7426,95.7905,50562.0
2016-02-04 14:35:00,120.13,120.35,120.01,120.07,116827.0,95.8064,95.9819,95.7107,95.7586,116827.0
2016-02-04 14:40:00,120.05,120.27,120.02,120.11,50690.0,95.7426,95.9181,95.7187,95.7905,50690.0
2016-02-04 14:45:00,120.11,120.25,119.95,120.05,72908.0,95.7905,95.9021,95.6629,95.7426,72908.0
2016-02-04 14:50:00,120.04,120.09,119.67,119.71,83269.0,95.7347,95.7745,95.4396,95.4715,83269.0
2016-02-04 14:55:00,119.72,120.13,119.63,120.08,146030.0,95.4794,95.8064,95.4077,95.7666,146030.0
2016-02-04 15:00:00,120.07,120.23,119.97,120.0,109858.0,95.7586,95.8862,95.6788,95.7027,109858.0
2016-02-04 15:05:00,120.02,120.34,119.97,120.27,124366.0,95.7187,95.9739,95.6788,95.9181,124366.0
2016-02-04 15:10:00,120.29,120.56,120.18,120.53,77435.0,95.934,96.1494,95.8463,96.1254,77435.0
2016-02-04 15:15:00,120.54,120.87,120.47,120.64,139440.0,96.1334,96.3966,96.0776,96.2132,139440.0
2016-02-04 15:20:00,120.65,120.81,120.54,120.77,85045.0,96.2211,96.3487,96.1334,96.3168,85045.0
2016-02-04 15:25:00,120.78,120.88,120.62,120.64,75729.0,96.3248,96.4046,96.1972,96.2132,75729.0
2016-02-04 15:30:00,120.63,120.77,120.35,120.44,145256.0,96.2052,96.3168,95.9819,96.0537,145256.0
2016-02-04 15:35:00,120.46,120.74,120.4,120.7,92883.0,96.0696,96.2929,96.0218,96.261,92883.0
2016-02-04 15:40:00,120.71,120.92,120.67,120.83,124649.0,96.269,96.4365,96.2371,96.3647,124649.0
2016-02-04 15:45:00,120.84,120.88,120.73,120.85,133495.0,96.3727,96.4046,96.2849,96.3806,133495.0
2016-02-04 15:50:00,120.86,120.9,120.77,120.9,137042.0,96.3886,96.4205,96.3168,96.4205,137042.0
2016-02-04 15:55:00,120.9,121.23,120.9,121.11,437575.0,96.4205,96.6837,96.4205,96.588,437575.0
2016-02-05 09:30:00,120.89,120.89,120.02,120.29,130717.0,96.4125,96.4125,95.7187,95.934,130717.0
2016-02-05 09:35:00,120.31,120.97,120.2,120.93,58331.0,95.95,96.4763,95.8623,96.4444,58331.0
2016-02-05 09:40:00,120.96,121.0,120.4,120.54,43334.0,96.4684,96.5003,96.0218,96.1334,43334.0
2016-02-05 09:45:00,120.5,120.6,119.9,120.03,96556.0,96.1015,96.1813,95.623,95.7267,96556.0
2016-02-05 09:50:00,120.07,120.42,119.99,120.3,133269.0,95.7586,96.0377,95.6948,95.942,133269.0
2016-02-05 09:55:00,120.27,120.38,120.04,120.09,62988.0,95.9181,96.0058,95.7347,95.7745,62988.0
2016-02-05 10:00:00,120.1,120.57,120.0,120.45,65508.0,95.7825,96.1573,95.7027,96.0616,65508.0
2016-02-05 10:05:00,120.45,120.45,119.92,119.99,132400.0,96.0616,96.0616,95.6389,95.6948,132400.0
2016-02-05 10:10:00,119.99,120.35,119.93,120.09,45619.0,95.6948,95.9819,95.6469,95.7745,45619.0
2016-02-05 10:15:00,120.08,120.42,120.06,120.22,58435.0,95.7666,96.0377,95.7506,95.8782,58435.0
2016-02-05 10:20:00,120.23,120.42,120.02,120.05,77983.0,95.8862,96.0377,95.7187,95.7426,77983.0
2016-02-05 10:25:00,120.03,120.1,119.26,119.27,120238.0,95.7267,95.7825,95.1126,95.1206,120238.0
2016-02-05 10:30:00,119.26,119.39,118.85,118.98,125898.0,95.1126,95.2163,94.7856,94.8893,125898.0
2016-02-05 10:35:00,118.99,119.14,118.88,118.92,112598.0,94.8973,95.0169,94.8095,94.8414,112598.0
2016-02-05 10:40:00,118.95,119.33,118.89,119.14,87701.0,94.8654,95.1684,94.8175,95.0169,87701.0
2016-02-05 10:45:00,119.14,119.14,118.81,119.0,90664.0,95.0169,95.0169,94.7537,94.9052,90664.0
2016-02-05 10:50:00,119.02,119.07,118.53,118.59,76171.0,94.9212,94.9611,94.5304,94.5782,76171.0
2016-02-05 10:55:00,118.57,118.69,117.9,117.91,119341.0,94.5623,94.658,94.028,94.0359,119341.0
2016-02-05 11:00:00,117.91,118.2,117.91,118.05,93855.0,94.0359,94.2672,94.0359,94.1476,93855.0
2016-02-05 11:05:00,118.04,118.11,117.81,118.0,126400.0,94.1396,94.1954,93.9562,94.1077,126400.0
2016-02-05 11:10:00,118.0,118.26,117.93,118.06,87305.0,94.1077,94.3151,94.0519,94.1556,87305.0
2016-02-05 11:15:00,118.06,118.26,117.9,117.94,45205.0,94.1556,94.3151,94.028,94.0599,45205.0
2016-02-05 11:20:00,117.92,118.0,117.65,117.73,75074.0,94.0439,94.1077,93.8286,93.8924,75074.0
2016-02-05 11:25:00,117.71,117.71,117.25,117.54,114174.0,93.8764,93.8764,93.5096,93.7408,114174.0
2016-02-05 11:30:00,117.53,117.91,117.49,117.68,73748.0,93.7329,94.0359,93.701,93.8525,73748.0
2016-02-05 11:35:00,117.7,117.83,117.62,117.72,51499.0,93.8684,93.9721,93.8046,93.8844,51499.0
2016-02-05 11:40:00,117.72,117.96,117.52,117.6,56251.0,93.8844,94.0758,93.7249,93.7887,56251.0
2016-02-05 11:45:00,117.58,117.68,117.46,117.68,43241.0,93.7727,93.8525,93.677,93.8525,43241.0
2016-02-05 11:50:00,117.7,118.14,117.7,118.06,60970.0,93.8684,94.2194,93.8684,94.1556,60970.0
2016-02-05 11:55:00,118.05,118.09,117.51,117.78,91150.0,94.1476,94.1795,93.7169,93.9322,91150.0
2016-02-05 12:00:00,117.79,118.04,117.69,117.76,40418.0,93.9402,94.1396,93.8605,93.9163,40418.0
2016-02-05 12:05:00,117.75,117.98,117.61,117.77,34125.0,93.9083,94.0918,93.7967,93.9243,34125.0
2016-02-05 12:10:00,117.76,117.77,117.54,117.64,50182.0,93.9163,93.9243,93.7408,93.8206,50182.0
2016-02-05 12:15:00,117.66,117.9,117.63,117.84,34094.0,93.8365,94.028,93.8126,93.9801,34094.0
2016-02-05 12:20:00,117.82,118.05,117.78,118.02,40526.0,93.9641,94.1476,93.9322,94.1237,40526.0
2016-02-05 12:25:00,118.06,118.17,117.87,117.98,41328.0,94.1556,94.2433,94.004,94.0918,41328.0
2016-02-05 12:30:00,117.95,118.09,117.94,117.99,36490.0,94.0678,94.1795,94.0599,94.0997,36490.0
2016-02-05 12:35:00,118.0,118.47,118.0,118.41,62953.0,94.1077,94.4825,94.1077,94.4347,62953.0
2016-02-05 12:40:00,118.4,118.4,118.08,118.15,41619.0,94.4267,94.4267,94.1715,94.2273,41619.0
2016-02-05 12:45:00,118.16,118.31,118.04,118.08,38141.0,94.2353,94.3549,94.1396,94.1715,38141.0
2016-02-05 12:50:00,118.11,118.15,117.86,117.87,43336.0,94.1954,94.2273,93.9961,94.004,43336.0
2016-02-05 12:55:00,117.87,117.87,117.63,117.83,47918.0,94.004,94.004,93.8126,93.9721,47918.0
2016-02-05 13:00:00,117.81,117.92,117.71,117.84,55460.0,93.9562,94.0439,93.8764,93.9801,55460.0
2016-02-05 13:05:00,117.81,118.04,117.71,118.02,51414.0,93.9562,94.1396,93.8764,94.1237,51414.0
2016-02-05 13:10:00,118.02,118.04,117.7,117.74,72188.0,94.1237,94.1396,93.8684,93.9003,72188.0
2016-02-05 13:15:00,117.7,117.81,117.63,117.7,44968.0,93.8684,93.9562,93.8126,93.8684,44968.0
2016-02-05 13:20:00,117.71,117.79,117.62,117.71,76354.0,93.8764,93.9402,93.8046,93.8764,76354.0
2016-02-05 13:25:00,117.7,117.79,117.66,117.69,47971.0,93.8684,93.9402,93.8365,93.8605,47971.0
2016-02-05 13:30:00,117.68,117.68,117.52,117.59,84117.0,93.8525,93.8525,93.7249,93.7807,84117.0
2016-02-05 13:35:00,117.59,117.61,117.39,117.44,90468.0,93.7807,93.7967,93.6212,93.6611,90468.0
2016-02-05 13:40:00,117.44,117.48,117.11,117.15,109046.0,93.6611,93.693,93.3979,93.4298,109046.0
2016-02-05 13:45:00,117.15,117.21,116.92,117.02,98661.0,93.4298,93.4777,93.2464,93.3261,98661.0
2016-02-05 13:50:00,117.04,117.09,116.95,117.07,60616.0,93.3421,93.382,93.2703,93.366,60616.0
2016-02-05 13:55:00,117.05,117.22,116.97,117.04,66139.0,93.3501,93.4856,93.2863,93.3421,66139.0
2016-02-05 14:00:00,117.03,117.16,116.72,116.86,65895.0,93.3341,93.4378,93.0869,93.1985,65895.0
2016-02-05 14:05:00,116.83,116.88,116.6,116.8,75635.0,93.1746,93.2145,92.9912,93.1507,75635.0
2016-02-05 14:10:00,116.8,116.8,116.31,116.39,86959.0,93.1507,93.1507,92.7599,92.8237,86959.0
2016-02-05 14:15:00,116.38,116.45,116.2,116.4,73921.0,92.8157,92.8715,92.6722,92.8317,73921.0
2016-02-05 14:20:00,116.38,116.69,116.26,116.6,54749.0,92.8157,93.0629,92.72,92.9912,54749.0
2016-02-05 14:25:00,116.58,116.59,116.35,116.47,65027.0,92.9752,92.9832,92.7918,92.8875,65027.0
2016-02-05 14:30:00,116.46,116.77,116.45,116.69,75220.0,92.8795,93.1268,92.8715,93.0629,75220.0
2016-02-05 14:35:00,116.7,116.78,116.64,116.69,76524.0,93.0709,93.1347,93.0231,93.0629,76524.0
2016-02-05 14:40:00,116.69,116.7,116.28,116.31,71802.0,93.0629,93.0709,92.736,92.7599,71802.0
2016-02-05 14:45:00,116.33,116.43,116.24,116.41,66575.0,92.7758,92.8556,92.7041,92.8396,66575.0
2016-02-05 14:50:00,116.4,116.4,116.17,116.18,65078.0,92.8317,92.8317,92.6482,92.6562,65078.0
2016-02-05 14:55:00,116.19,116.29,116.02,116.07,111945.0,92.6642,92.7439,92.5286,92.5685,111945.0
2016-02-05 15:00:00,116.05,116.07,115.69,115.71,110653.0,92.5525,92.5685,92.2654,92.2814,110653.0
2016-02-05 15:05:00,115.72,115.93,115.71,115.91,87322.0,92.2894,92.4568,92.2814,92.4409,87322.0
2016-02-05 15:10:00,115.91,115.99,115.87,115.88,96561.0,92.4409,92.5047,92.409,92.417,96561.0
2016-02-05 15:15:00,115.89,116.27,115.78,116.24,112870.0,92.4249,92.728,92.3372,92.7041,112870.0
2016-02-05 15:20:00,116.25,116.52,116.23,116.41,109516.0,92.712,92.9274,92.6961,92.8396,109516.0
2016-02-05 15:25:00,116.39,116.63,116.28,116.48,170282.0,92.8237,93.0151,92.736,92.8955,170282.0
2016-02-05 15:30:00,116.45,116.47,116.25,116.34,106691.0,92.8715,92.8875,92.712,92.7838,106691.0
2016-02-05 15:35:00,116.35,116.42,115.99,115.99,116198.0,92.7918,92.8476,92.5047,92.5047,116198.0
2016-02-05 15:40:00,115.98,116.16,115.91,116.14,117041.0,92.4967,92.6403,92.4409,92.6243,117041.0
2016-02-05 15:45:00,116.15,116.33,116.03,116.05,131131.0,92.6323,92.7758,92.5366,92.5525,131131.0
2016-02-05 15:50:00,116.06,116.09,115.86,115.89,164818.0,92.5605,92.5844,92.401,92.4249,164818.0
2016-02-05 15:55:00,115.91,116.46,115.91,116.43,473857.0,92.4409,92.8795,92.4409,92.8556,473857.0
2016-02-08 09:30:00,114.93,115.97,112.5,112.67,462469.0,91.6593,92.4887,89.7213,89.8569,462469.0
2016-02-08 09:35:00,112.57,113.5,112.32,112.66,307704.0,89.7772,90.5189,89.5778,89.8489,307704.0
2016-02-08 09:40:00,112.68,114.04,112.53,113.6,174083.0,89.8649,90.9495,89.7453,90.5986,174083.0
2016-02-08 09:45:00,113.64,113.79,113.02,113.25,168925.0,90.6305,90.7501,90.136,90.3195,168925.0
2016-02-08 09:50:00,113.26,113.52,113.07,113.12,130488.0,90.3274,90.5348,90.1759,90.2158,130488.0
2016-02-08 09:55:00,113.12,113.18,112.62,112.73,156542.0,90.2158,90.2636,89.817,89.9048,156542.0
2016-02-08 10:00:00,112.71,112.94,112.35,112.41,198349.0,89.8888,90.0722,89.6017,89.6496,198349.0
2016-02-08 10:05:00,112.38,112.41,111.76,111.92,230866.0,89.6256,89.6496,89.1312,89.2588,230866.0
2016-02-08 10:10:00,111.91,112.18,111.75,112.16,143753.0,89.2508,89.4661,89.1232,89.4502,143753.0
2016-02-08 10:15:00,112.13,112.22,111.36,111.45,173224.0,89.4262,89.498,88.8122,88.8839,173224.0
2016-02-08 10:20:00,111.41,111.55,111.05,111.42,209531.0,88.852,88.9637,88.5649,88.86,209531.0
2016-02-08 10:25:00,111.41,111.67,111.1,111.59,182969.0,88.852,89.0594,88.6048,88.9956,182969.0
2016-02-08 10:30:00,111.52,111.82,111.46,111.63,288181.0,88.9398,89.179,88.8919,89.0275,288181.0
2016-02-08 10:35:00,111.61,111.65,111.26,111.38,240308.0,89.0115,89.0434,88.7324,88.8281,240308.0
2016-02-08 10:40:00,111.41,111.58,111.08,111.58,127011.0,88.852,88.9876,88.5888,88.9876,127011.0
2016-02-08 10:45:00,111.58,111.84,111.28,111.67,361084.0,88.9876,89.195,88.7483,89.0594,361084.0
2016-02-08 10:50:00,111.66,111.71,111.16,111.36,103976.0,89.0514,89.0913,88.6526,88.8122,103976.0
2016-02-08 10:55:00,111.32,111.45,111.07,111.3,98164.0,88.7803,88.8839,88.5809,88.7643,98164.0
2016-02-08 11:00:00,111.32,111.42,110.95,111.17,138455.0,88.7803,88.86,88.4852,88.6606,138455.0
2016-02-08 11:05:00,111.17,111.3,110.64,110.77,226149.0,88.6606,88.7643,88.2379,88.3416,226149.0
2016-02-08 11:10:00,110.75,110.84,110.5,110.54,112512.0,88.3257,88.3974,88.1263,88.1582,112512.0
2016-02-08 11:15:00,110.54,110.83,110.47,110.75,108469.0,88.1582,88.3895,88.1024,88.3257,108469.0
2016-02-08 11:20:00,110.72,110.84,110.7,110.81,75803.0,88.3017,88.3974,88.2858,88.3735,75803.0
2016-02-08 11:25:00,110.81,111.09,110.77,111.04,109475.0,88.3735,88.5968,88.3416,88.5569,109475.0
2016-02-08 11:30:00,111.01,111.02,110.78,110.84,113434.0,88.533,88.541,88.3496,88.3974,113434.0
2016-02-08 11:35:00,110.81,110.89,110.64,110.67,82930.0,88.3735,88.4373,88.2379,88.2619,82930.0
2016-02-08 11:40:00,110.66,110.88,110.55,110.58,92630.0,88.2539,88.4293,88.1662,88.1901,92630.0
2016-02-08 11:45:00,110.58,110.6,110.32,110.45,110621.0,88.1901,88.206,87.9827,88.0864,110621.0
2016-02-08 11:50:00,110.44,110.66,110.35,110.56,99965.0,88.0784,88.2539,88.0067,88.1741,99965.0
2016-02-08 11:55:00,110.57,110.88,110.48,110.81,137068.0,88.1821,88.4293,88.1103,88.3735,137068.0
2016-02-08 12:00:00,110.78,110.97,110.74,110.79,84074.0,88.3496,88.5011,88.3177,88.3576,84074.0
2016-02-08 12:05:00,110.79,111.01,110.76,110.9,53047.0,88.3576,88.533,88.3336,88.4453,53047.0
2016-02-08 12:10:00,110.89,110.93,110.67,110.79,56109.0,88.4373,88.4692,88.2619,88.3576,56109.0
2016-02-08 12:15:00,110.79,111.18,110.78,110.99,111055.0,88.3576,88.6686,88.3496,88.5171,111055.0
2016-02-08 12:20:00,111.02,111.19,110.91,111.19,60767.0,88.541,88.6766,88.4533,88.6766,60767.0
2016-02-08 12:25:00,111.16,111.24,110.98,111.22,70819.0,88.6526,88.7164,88.5091,88.7005,70819.0
2016-02-08 12:30:00,111.2,111.5,111.17,111.35,128739.0,88.6845,88.9238,88.6606,88.8042,128739.0
2016-02-08 12:35:00,111.35,111.54,111.14,111.2,86229.0,88.8042,88.9557,88.6367,88.6845,86229.0
2016-02-08 12:40:00,111.16,111.59,111.16,111.57,70961.0,88.6526,88.9956,88.6526,88.9796,70961.0
2016-02-08 12:45:00,111.57,111.57,111.15,111.3,83706.0,88.9796,88.9796,88.6447,88.7643,83706.0
2016-02-08 12:50:00,111.27,111.4,111.21,111.3,45498.0,88.7404,88.8441,88.6925,88.7643,45498.0
2016-02-08 12:55:00,111.28,111.28,111.1,111.19,43659.0,88.7483,88.7483,88.6048,88.6766,43659.0
2016-02-08 13:00:00,111.17,111.17,110.88,110.9,64913.0,88.6606,88.6606,88.4293,88.4453,64913.0
2016-02-08 13:05:00,110.86,111.08,110.76,111.07,41734.0,88.4134,88.5888,88.3336,88.5809,41734.0
2016-02-08 13:10:00,111.06,111.09,110.89,110.97,39866.0,88.5729,88.5968,88.4373,88.5011,39866.0
2016-02-08 13:15:00,110.97,110.97,110.61,110.64,69406.0,88.5011,88.5011,88.214,88.2379,69406.0
2016-02-08 13:20:00,110.63,110.74,110.46,110.48,59606.0,88.23,88.3177,88.0944,88.1103,59606.0
2016-02-08 13:25:00,110.52,110.71,110.41,110.46,61800.0,88.1422,88.2938,88.0545,88.0944,61800.0
2016-02-08 13:30:00,110.49,110.6,110.39,110.42,73083.0,88.1183,88.206,88.0386,88.0625,73083.0
2016-02-08 13:35:00,110.39,110.45,110.24,110.24,67818.0,88.0386,88.0864,87.9189,87.9189,67818.0
2016-02-08 13:40:00,110.24,110.29,110.14,110.16,81793.0,87.9189,87.9588,87.8392,87.8551,81793.0
2016-02-08 13:45:00,110.14,110.34,110.06,110.23,101778.0,87.8392,87.9987,87.7754,87.911,101778.0
2016-02-08 13:50:00,110.25,110.32,110.06,110.13,45940.0,87.9269,87.9827,87.7754,87.8312,45940.0
2016-02-08 13:55:00,110.15,110.17,110.03,110.06,42647.0,87.8471,87.8631,87.7514,87.7754,42647.0
2016-02-08 14:00:00,110.03,110.27,110.03,110.27,75332.0,87.7514,87.9429,87.7514,87.9429,75332.0
2016-02-08 14:05:00,110.28,110.48,110.25,110.42,53282.0,87.9508,88.1103,87.9269,88.0625,53282.0
2016-02-08 14:10:00,110.4,110.47,110.07,110.14,67877.0,88.0465,88.1024,87.7833,87.8392,67877.0
2016-02-08 14:15:00,110.11,110.35,110.09,110.22,77605.0,87.8152,88.0067,87.7993,87.903,77605.0
2016-02-08 14:20:00,110.22,110.36,110.08,110.1,77578.0,87.903,88.0146,87.7913,87.8073,77578.0
2016-02-08 14:25:00,110.09,110.28,110.02,110.06,100291.0,87.7993,87.9508,87.7435,87.7754,100291.0
2016-02-08 14:30:00,110.03,110.06,109.62,109.84,195138.0,87.7514,87.7754,87.4245,87.5999,195138.0
2016-02-08 14:35:00,109.82,109.94,109.73,109.79,63728.0,87.584,87.6797,87.5122,87.56,63728.0
2016-02-08 14:40:00,109.79,110.09,109.76,109.87,104572.0,87.56,87.7993,87.5361,87.6238,104572.0
2016-02-08 14:45:00,109.9,110.24,109.89,110.15,103291.0,87.6478,87.9189,87.6398,87.8471,103291.0
2016-02-08 14:50:00,110.16,110.22,109.86,110.05,66035.0,87.8551,87.903,87.6159,87.7674,66035.0
2016-02-08 14:55:00,110.07,110.21,109.96,110.14,65054.0,87.7833,87.895,87.6956,87.8392,65054.0
2016-02-08 15:00:00,110.17,110.28,110.1,110.21,99512.0,87.8631,87.9508,87.8073,87.895,99512.0
2016-02-08 15:05:00,110.21,110.35,110.17,110.21,60349.0,87.895,88.0067,87.8631,87.895,60349.0
2016-02-08 15:10:00,110.21,110.65,110.19,110.62,108598.0,87.895,88.2459,87.879,88.222,108598.0
2016-02-08 15:15:00,110.65,111.04,110.62,110.98,110219.0,88.2459,88.5569,88.222,88.5091,110219.0
2016-02-08 15:20:00,110.99,111.13,110.92,110.94,131995.0,88.5171,88.6287,88.4612,88.4772,131995.0
2016-02-08 15:25:00,110.96,111.01,110.77,110.92,95509.0,88.4931,88.533,88.3416,88.4612,95509.0
2016-02-08 15:30:00,110.93,111.31,110.92,111.19,154131.0,88.4692,88.7723,88.4612,88.6766,154131.0
2016-02-08 15:35:00,111.18,111.36,111.08,111.21,135248.0,88.6686,88.8122,88.5888,88.6925,135248.0
2016-02-08 15:40:00,111.22,111.64,111.21,111.59,109953.0,88.7005,89.0355,88.6925,88.9956,109953.0
2016-02-08 15:45:00,111.58,112.17,111.56,111.84,244514.0,88.9876,89.4581,88.9717,89.195,244514.0
2016-02-08 15:50:00,111.84,111.92,111.67,111.69,171629.0,89.195,89.2588,89.0594,89.0753,171629.0
2016-02-08 15:55:00,111.68,111.93,111.6,111.85,306037.0,89.0674,89.2667,89.0036,89.2029,306037.0
2016-02-09 09:30:00,110.94,111.78,110.68,111.77,256059.0,88.4772,89.1471,88.2698,89.1391,256059.0
2016-02-09 09:35:00,111.8,113.28,111.77,113.25,219072.0,89.1631,90.3434,89.1391,90.3195,219072.0
2016-02-09 09:40:00,113.25,114.32,112.97,113.85,229472.0,90.3195,91.1728,90.0962,90.798,229472.0
2016-02-09 09:45:00,113.83,114.7,113.72,114.6,187984.0,90.782,91.4759,90.6943,91.3961,187984.0
2016-02-09 09:50:00,114.59,115.21,114.06,115.21,215982.0,91.3882,91.8826,90.9655,91.8826,215982.0
2016-02-09 09:55:00,115.17,115.29,114.65,114.72,147131.0,91.8507,91.9464,91.436,91.4918,147131.0
2016-02-09 10:00:00,114.68,114.88,114.27,114.64,158946.0,91.4599,91.6194,91.1329,91.428,158946.0
2016-02-09 10:05:00,114.65,114.81,114.33,114.51,128247.0,91.436,91.5636,91.1808,91.3243,128247.0
2016-02-09 10:10:00,114.49,114.79,114.37,114.61,138797.0,91.3084,91.5477,91.2127,91.4041,138797.0
2016-02-09 10:15:00,114.63,114.66,114.35,114.5,106312.0,91.4201,91.444,91.1967,91.3164,106312.0
2016-02-09 10:20:00,114.53,114.58,114.12,114.58,68254.0,91.3403,91.3802,91.0133,91.3802,68254.0
2016-02-09 10:25:00,114.56,114.56,113.7,114.01,86166.0,91.3642,91.3642,90.6784,90.9256,86166.0
2016-02-09 10:30:00,113.96,114.02,113.66,113.7,71529.0,90.8857,90.9336,90.6465,90.6784,71529.0
2016-02-09 10:35:00,113.68,113.75,113.5,113.75,46480.0,90.6624,90.7182,90.5189,90.7182,46480.0
2016-02-09 10:40:00,113.74,113.74,112.94,112.94,113742.0,90.7103,90.7103,90.0722,90.0722,113742.0
2016-02-09 10:45:00,112.95,113.29,112.91,113.19,157311.0,90.0802,90.3514,90.0483,90.2716,157311.0
2016-02-09 10:50:00,113.19,113.26,112.66,112.7,82566.0,90.2716,90.3274,89.8489,89.8808,82566.0
2016-02-09 10:55:00,112.67,112.98,112.58,112.97,56041.0,89.8569,90.1041,89.7851,90.0962,56041.0
2016-02-09 11:00:00,112.95,113.25,112.89,112.96,63933.0,90.0802,90.3195,90.0324,90.0882,63933.0
2016-02-09 11:05:00,112.93,113.14,112.75,113.12,103409.0,90.0643,90.2317,89.9207,90.2158,103409.0
2016-02-09 11:10:00,113.13,113.33,113.05,113.21,96897.0,90.2238,90.3833,90.16,90.2876,96897.0
2016-02-09 11:15:00,113.21,113.29,112.65,112.65,42261.0,90.2876,90.3514,89.841,89.841,42261.0
2016-02-09 11:20:00,112.67,113.47,112.65,113.46,43049.0,89.8569,90.4949,89.841,90.4869,43049.0
2016-02-09 11:25:00,113.45,113.58,113.36,113.42,118380.0,90.479,90.5827,90.4072,90.455,118380.0
2016-02-09 11:30:00,113.42,113.43,113.06,113.3,34998.0,90.455,90.463,90.1679,90.3593,34998.0
2016-02-09 11:35:00,113.32,113.32,112.79,112.81,31736.0,90.3753,90.3753,89.9526,89.9686,31736.0
2016-02-09 11:40:00,112.86,113.39,112.86,113.36,21706.0,90.0084,90.4311,90.0084,90.4072,21706.0
2016-02-09 11:45:00,113.37,113.5,113.18,113.24,25231.0,90.4152,90.5189,90.2636,90.3115,25231.0
2016-02-09 11:50:00,113.2,113.22,112.75,112.76,44207.0,90.2796,90.2955,89.9207,89.9287,44207.0
2016-02-09 11:55:00,112.75,112.99,112.74,112.93,28933.0,89.9207,90.1121,89.9127,90.0643,28933.0
2016-02-09 12:00:00,112.93,113.1,112.82,113.06,40642.0,90.0643,90.1998,89.9765,90.1679,40642.0
2016-02-09 12:05:00,113.06,113.45,112.97,113.43,49221.0,90.1679,90.479,90.0962,90.463,49221.0
2016-02-09 12:10:00,113.4,113.41,113.14,113.14,31050.0,90.4391,90.4471,90.2317,90.2317,31050.0
2016-02-09 12:15:00,113.15,113.15,112.84,112.87,43525.0,90.2397,90.2397,89.9925,90.0164,43525.0
2016-02-09 12:20:00,112.88,113.07,112.82,112.98,36590.0,90.0244,90.1759,89.9765,90.1041,36590.0
2016-02-09 12:25:00,112.98,113.12,112.75,112.96,44442.0,90.1041,90.2158,89.9207,90.0882,44442.0
2016-02-09 12:30:00,112.95,113.18,112.84,113.1,36510.0,90.0802,90.2636,89.9925,90.1998,36510.0
2016-02-09 12:35:00,113.11,113.44,113.06,113.2,45272.0,90.2078,90.471,90.1679,90.2796,45272.0
2016-02-09 12:40:00,113.24,113.29,113.04,113.18,35525.0,90.3115,90.3514,90.152,90.2636,35525.0
2016-02-09 12:45:00,113.17,113.17,112.71,112.73,37430.0,90.2557,90.2557,89.8888,89.9048,37430.0
2016-02-09 12:50:00,112.73,112.9,112.7,112.86,38463.0,89.9048,90.0403,89.8808,90.0084,38463.0
2016-02-09 12:55:00,112.83,112.88,112.68,112.85,31709.0,89.9845,90.0244,89.8649,90.0005,31709.0
2016-02-09 13:00:00,112.86,113.0,112.77,112.87,27688.0,90.0084,90.1201,89.9367,90.0164,27688.0
2016-02-09 13:05:00,112.85,112.93,112.64,112.64,32142.0,90.0005,90.0643,89.833,89.833,32142.0
2016-02-09 13:10:00,112.66,112.69,112.35,112.39,45378.0,89.8489,89.8729,89.6017,89.6336,45378.0
2016-02-09 13:15:00,112.4,112.54,112.35,112.49,34331.0,89.6416,89.7532,89.6017,89.7134,34331.0
2016-02-09 13:20:00,112.49,112.56,112.4,112.44,141849.0,89.7134,89.7692,89.6416,89.6735,141849.0
2016-02-09 13:25:00,112.46,112.61,112.44,112.5,40491.0,89.6894,89.8091,89.6735,89.7213,40491.0
2016-02-09 13:30:00,112.49,112.66,112.49,112.64,128924.0,89.7134,89.8489,89.7134,89.833,128924.0
2016-02-09 13:35:00,112.65,112.68,112.35,112.35,33146.0,89.841,89.8649,89.6017,89.6017,33146.0
2016-02-09 13:40:00,112.35,112.86,112.31,112.81,37893.0,89.6017,90.0084,89.5698,89.9686,37893.0
2016-02-09 13:45:00,112.81,112.83,112.48,112.56,45650.0,89.9686,89.9845,89.7054,89.7692,45650.0
2016-02-09 13:50:00,112.56,112.81,112.52,112.74,84491.0,89.7692,89.9686,89.7373,89.9127,84491.0
2016-02-09 13:55:00,112.76,113.24,112.72,113.0,143800.0,89.9287,90.3115,89.8968,90.1201,143800.0
2016-02-09 14:00:00,113.01,113.2,113.0,113.07,90112.0,90.1281,90.2796,90.1201,90.1759,90112.0
2016-02-09 14:05:00,113.06,113.75,112.98,113.64,85366.0,90.1679,90.7182,90.1041,90.6305,85366.0
2016-02-09 14:10:00,113.65,113.75,113.36,113.46,59336.0,90.6385,90.7182,90.4072,90.4869,59336.0
2016-02-09 14:15:00,113.46,113.66,113.43,113.58,126440.0,90.4869,90.6465,90.463,90.5827,126440.0
2016-02-09 14:20:00,113.61,113.82,113.15,113.17,80834.0,90.6066,90.7741,90.2397,90.2557,80834.0
2016-02-09 14:25:00,113.18,113.27,113.05,113.15,35358.0,90.2636,90.3354,90.16,90.2397,35358.0
2016-02-09 14:30:00,113.13,113.41,113.12,113.29,59857.0,90.2238,90.4471,90.2158,90.3514,59857.0
2016-02-09 14:35:00,113.29,113.76,113.28,113.68,46759.0,90.3514,90.7262,90.3434,90.6624,46759.0
2016-02-09 14:40:00,113.66,114.05,113.56,114.0,84673.0,90.6465,90.9575,90.5667,90.9176,84673.0
2016-02-09 14:45:00,114.01,114.01,113.38,113.42,64727.0,90.9256,90.9256,90.4231,90.455,64727.0
2016-02-09 14:50:00,113.39,113.71,113.29,113.67,47080.0,90.4311,90.6863,90.3514,90.6544,47080.0
2016-02-09 14:55:00,113.68,113.72,113.47,113.63,68627.0,90.6624,90.6943,90.4949,90.6225,68627.0
2016-02-09 15:00:00,113.64,114.06,113.59,114.0,71021.0,90.6305,90.9655,90.5906,90.9176,71021.0
2016-02-09 15:05:00,113.98,114.68,113.95,114.51,128738.0,90.9017,91.4599,90.8777,91.3243,128738.0
2016-02-09 15:10:00,114.53,114.72,114.3,114.51,82943.0,91.3403,91.4918,91.1569,91.3243,82943.0
2016-02-09 15:15:00,114.51,114.63,114.15,114.22,72583.0,91.3243,91.4201,91.0372,91.0931,72583.0
2016-02-09 15:20:00,114.19,114.24,113.98,113.99,76438.0,91.0691,91.109,90.9017,90.9096,76438.0
2016-02-09 15:25:00,114.0,114.02,113.67,113.87,79955.0,90.9176,90.9336,90.6544,90.8139,79955.0
2016-02-09 15:30:00,113.87,113.97,113.62,113.77,99987.0,90.8139,90.8937,90.6146,90.7342,99987.0
2016-02-09 15:35:00,113.78,114.33,113.77,114.15,156651.0,90.7422,91.1808,90.7342,91.0372,156651.0
2016-02-09 15:40:00,114.14,114.15,113.55,113.94,108639.0,91.0293,91.0372,90.5587,90.8698,108639.0
2016-02-09 15:45:00,113.92,113.94,113.71,113.81,114692.0,90.8538,90.8698,90.6863,90.7661,114692.0
2016-02-09 15:50:00,113.81,113.95,113.8,113.9,106965.0,90.7661,90.8777,90.7581,90.8379,106965.0
2016-02-09 15:55:00,113.89,113.97,113.73,113.88,186754.0,90.8299,90.8937,90.7023,90.8219,186754.0
2016-02-10 09:30:00,114.5,115.14,114.42,114.99,147035.0,91.3164,91.8268,91.2526,91.7072,147035.0
2016-02-10 09:35:00,114.91,114.91,114.23,114.43,105074.0,91.6434,91.6434,91.101,91.2605,105074.0
2016-02-10 09:40:00,114.43,115.26,114.42,114.8,120627.0,91.2605,91.9225,91.2526,91.5556,120627.0
2016-02-10 09:45:00,114.8,114.86,114.48,114.67,108744.0,91.5556,91.6035,91.3004,91.452,108744.0
2016-02-10 09:50:00,114.68,114.9,114.49,114.84,87235.0,91.4599,91.6354,91.3084,91.5875,87235.0
2016-02-10 09:55:00,114.82,115.14,114.69,115.14,61060.0,91.5716,91.8268,91.4679,91.8268,61060.0
2016-02-10 10:00:00,115.16,115.25,114.88,115.06,76989.0,91.8427,91.9145,91.6194,91.763,76989.0
2016-02-10 10:05:00,115.03,115.38,114.91,114.98,90395.0,91.7391,92.0182,91.6434,91.6992,90395.0
2016-02-10 10:10:00,114.97,115.22,114.91,115.13,45763.0,91.6912,91.8906,91.6434,91.8188,45763.0
2016-02-10 10:15:00,115.08,115.61,115.0,115.48,93341.0,91.7789,92.2016,91.7151,92.0979,93341.0
2016-02-10 10:20:00,115.49,115.71,115.44,115.56,58842.0,92.1059,92.2814,92.066,92.1617,58842.0
2016-02-10 10:25:00,115.58,115.98,115.56,115.8,85174.0,92.1777,92.4967,92.1617,92.3532,85174.0
2016-02-10 10:30:00,115.8,116.16,115.8,116.04,100583.0,92.3532,92.6403,92.3532,92.5446,100583.0
2016-02-10 10:35:00,116.04,116.04,115.7,115.81,47192.0,92.5446,92.5446,92.2734,92.3611,47192.0
2016-02-10 10:40:00,115.81,115.81,115.53,115.57,95543.0,92.3611,92.3611,92.1378,92.1697,95543.0
2016-02-10 10:45:00,115.57,115.66,115.32,115.65,42205.0,92.1697,92.2415,91.9703,92.2335,42205.0
2016-02-10 10:50:00,115.65,115.66,115.02,115.21,44317.0,92.2335,92.2415,91.7311,91.8826,44317.0
2016-02-10 10:55:00,115.18,115.21,114.83,114.83,59347.0,91.8587,91.8826,91.5796,91.5796,59347.0
2016-02-10 11:00:00,114.89,115.15,114.77,114.93,50357.0,91.6274,91.8348,91.5317,91.6593,50357.0
2016-02-10 11:05:00,114.97,115.04,114.34,114.48,51554.0,91.6912,91.747,91.1888,91.3004,51554.0
2016-02-10 11:10:00,114.46,114.61,114.28,114.52,61873.0,91.2845,91.4041,91.1409,91.3323,61873.0
2016-02-10 11:15:00,114.5,114.86,114.24,114.78,53083.0,91.3164,91.6035,91.109,91.5397,53083.0
2016-02-10 11:20:00,114.8,114.89,114.67,114.8,72133.0,91.5556,91.6274,91.452,91.5556,72133.0
2016-02-10 11:25:00,114.79,114.93,114.45,114.71,117344.0,91.5477,91.6593,91.2765,91.4839,117344.0
2016-02-10 11:30:00,114.74,114.89,114.58,114.62,25812.0,91.5078,91.6274,91.3802,91.4121,25812.0
2016-02-10 11:35:00,114.67,114.72,114.37,114.43,48555.0,91.452,91.4918,91.2127,91.2605,48555.0
2016-02-10 11:40:00,114.41,114.42,114.11,114.28,57689.0,91.2446,91.2526,91.0053,91.1409,57689.0
2016-02-10 11:45:00,114.24,114.4,114.05,114.36,81431.0,91.109,91.2366,90.9575,91.2047,81431.0
2016-02-10 11:50:00,114.33,114.72,114.3,114.48,74803.0,91.1808,91.4918,91.1569,91.3004,74803.0
2016-02-10 11:55:00,114.5,114.67,114.43,114.47,32775.0,91.3164,91.452,91.2605,91.2924,32775.0
2016-02-10 12:00:00,114.5,114.6,114.24,114.24,25443.0,91.3164,91.3961,91.109,91.109,25443.0
2016-02-10 12:05:00,114.27,114.46,114.11,114.44,32945.0,91.1329,91.2845,91.0053,91.2685,32945.0
2016-02-10 12:10:00,114.42,114.65,114.33,114.42,27414.0,91.2526,91.436,91.1808,91.2526,27414.0
2016-02-10 12:15:00,114.39,114.43,114.2,114.42,23545.0,91.2286,91.2605,91.0771,91.2526,23545.0
2016-02-10 12:20:00,114.44,114.73,114.44,114.61,34390.0,91.2685,91.4998,91.2685,91.4041,34390.0
2016-02-10 12:25:00,114.58,114.82,114.54,114.77,20885.0,91.3802,91.5716,91.3483,91.5317,20885.0
2016-02-10 12:30:00,114.82,114.88,114.59,114.63,21672.0,91.5716,91.6194,91.3882,91.4201,21672.0
2016-02-10 12:35:00,114.64,115.0,114.64,114.97,34870.0,91.428,91.7151,91.428,91.6912,34870.0
2016-02-10 12:40:00,114.98,115.13,114.96,115.01,29751.0,91.6992,91.8188,91.6832,91.7231,29751.0
2016-02-10 12:45:00,115.03,115.06,114.93,114.96,23701.0,91.7391,91.763,91.6593,91.6832,23701.0
2016-02-10 12:50:00,114.98,115.08,114.86,114.96,22890.0,91.6992,91.7789,91.6035,91.6832,22890.0
2016-02-10 12:55:00,114.96,115.13,114.77,115.06,40338.0,91.6832,91.8188,91.5317,91.763,40338.0
2016-02-10 13:00:00,115.07,115.3,114.96,115.26,38879.0,91.771,91.9544,91.6832,91.9225,38879.0
2016-02-10 13:05:00,115.25,115.29,115.06,115.07,25981.0,91.9145,91.9464,91.763,91.771,25981.0
2016-02-10 13:10:00,115.13,115.29,115.05,115.06,20388.0,91.8188,91.9464,91.755,91.763,20388.0
2016-02-10 13:15:00,115.06,115.23,115.02,115.19,24806.0,91.763,91.8986,91.7311,91.8667,24806.0
2016-02-10 13:20:00,115.19,115.27,115.04,115.08,25962.0,91.8667,91.9305,91.747,91.7789,25962.0
2016-02-10 13:25:00,115.08,115.11,114.82,114.95,35179.0,91.7789,91.8029,91.5716,91.6753,35179.0
2016-02-10 13:30:00,114.96,115.04,114.74,114.76,30200.0,91.6832,91.747,91.5078,91.5237,30200.0
2016-02-10 13:35:00,114.76,114.98,114.73,114.87,34766.0,91.5237,91.6992,91.4998,91.6115,34766.0
2016-02-10 13:40:00,114.89,115.28,114.89,115.27,45665.0,91.6274,91.9384,91.6274,91.9305,45665.0
2016-02-10 13:45:00,115.29,115.29,115.15,115.16,17778.0,91.9464,91.9464,91.8348,91.8427,17778.0
2016-02-10 13:50:00,115.19,115.25,114.85,114.87,23771.0,91.8667,91.9145,91.5955,91.6115,23771.0
2016-02-10 13:55:00,114.85,114.98,114.78,114.95,37435.0,91.5955,91.6992,91.5397,91.6753,37435.0
2016-02-10 14:00:00,114.97,115.14,114.92,115.03,27135.0,91.6912,91.8268,91.6513,91.7391,27135.0
2016-02-10 14:05:00,115.02,115.28,115.0,115.15,51736.0,91.7311,91.9384,91.7151,91.8348,51736.0
2016-02-10 14:10:00,115.19,115.32,115.16,115.27,34183.0,91.8667,91.9703,91.8427,91.9305,34183.0
2016-02-10 14:15:00,115.29,115.3,115.01,115.23,40931.0,91.9464,91.9544,91.7231,91.8986,40931.0
2016-02-10 14:20:00,115.22,115.24,115.0,115.01,27640.0,91.8906,91.9065,91.7151,91.7231,27640.0
2016-02-10 14:25:00,115.0,115.28,114.92,115.21,30053.0,91.7151,91.9384,91.6513,91.8826,30053.0
2016-02-10 14:30:00,115.21,115.38,115.15,115.26,42794.0,91.8826,92.0182,91.8348,91.9225,42794.0
2016-02-10 14:35:00,115.23,115.26,114.94,114.94,35478.0,91.8986,91.9225,91.6673,91.6673,35478.0
2016-02-10 14:40:00,114.93,114.93,114.71,114.88,48352.0,91.6593,91.6593,91.4839,91.6194,48352.0
2016-02-10 14:45:00,114.87,114.89,114.64,114.71,38084.0,91.6115,91.6274,91.428,91.4839,38084.0
2016-02-10 14:50:00,114.71,114.8,114.58,114.76,41061.0,91.4839,91.5556,91.3802,91.5237,41061.0
2016-02-10 14:55:00,114.74,114.89,114.69,114.72,59691.0,91.5078,91.6274,91.4679,91.4918,59691.0
2016-02-10 15:00:00,114.75,115.27,114.72,115.27,56135.0,91.5158,91.9305,91.4918,91.9305,56135.0
2016-02-10 15:05:00,115.27,115.32,114.98,114.98,57792.0,91.9305,91.9703,91.6992,91.6992,57792.0
2016-02-10 15:10:00,114.97,115.09,114.64,114.65,61606.0,91.6912,91.7869,91.428,91.436,61606.0
2016-02-10 15:15:00,114.65,114.79,114.38,114.43,73513.0,91.436,91.5477,91.2207,91.2605,73513.0
2016-02-10 15:20:00,114.43,114.72,114.4,114.58,62767.0,91.2605,91.4918,91.2366,91.3802,62767.0
2016-02-10 15:25:00,114.58,114.67,114.19,114.29,60779.0,91.3802,91.452,91.0691,91.1489,60779.0
2016-02-10 15:30:00,114.31,114.55,114.2,114.47,76831.0,91.1648,91.3562,91.0771,91.2924,76831.0
2016-02-10 15:35:00,114.51,114.51,114.09,114.25,99236.0,91.3243,91.3243,90.9894,91.117,99236.0
2016-02-10 15:40:00,114.24,114.49,114.07,114.4,122225.0,91.109,91.3084,90.9734,91.2366,122225.0
2016-02-10 15:45:00,114.4,114.53,114.31,114.4,117362.0,91.2366,91.3403,91.1648,91.2366,117362.0
2016-02-10 15:50:00,114.4,114.43,114.18,114.37,114543.0,91.2366,91.2605,91.0612,91.2127,114543.0
2016-02-10 15:55:00,114.35,114.45,114.26,114.32,191753.0,91.1967,91.2765,91.125,91.1728,191753.0
2016-02-11 09:30:00,113.08,113.38,112.94,113.24,87496.0,90.1839,90.4231,90.0722,90.3115,87496.0
2016-02-11 09:35:00,113.19,114.01,113.14,113.37,121499.0,90.2716,90.9256,90.2317,90.4152,121499.0
2016-02-11 09:40:00,113.37,113.56,113.25,113.41,122220.0,90.4152,90.5667,90.3195,90.4471,122220.0
2016-02-11 09:45:00,113.42,113.81,113.23,113.27,144018.0,90.455,90.7661,90.3035,90.3354,144018.0
2016-02-11 09:50:00,113.25,113.45,113.0,113.24,76174.0,90.3195,90.479,90.1201,90.3115,76174.0
2016-02-11 09:55:00,113.23,113.96,113.01,113.63,88733.0,90.3035,90.8857,90.1281,90.6225,88733.0
2016-02-11 10:00:00,113.59,113.78,113.34,113.61,80484.0,90.5906,90.7422,90.3912,90.6066,80484.0
2016-02-11 10:05:00,113.58,113.93,113.39,113.49,58193.0,90.5827,90.8618,90.4311,90.5109,58193.0
2016-02-11 10:10:00,113.43,113.56,113.2,113.4,46825.0,90.463,90.5667,90.2796,90.4391,46825.0
2016-02-11 10:15:00,113.42,113.42,113.01,113.16,57825.0,90.455,90.455,90.1281,90.2477,57825.0
2016-02-11 10:20:00,113.15,113.37,112.91,113.35,56591.0,90.2397,90.4152,90.0483,90.3992,56591.0
2016-02-11 10:25:00,113.35,113.46,113.0,113.06,86108.0,90.3992,90.4869,90.1201,90.1679,86108.0
2016-02-11 10:30:00,113.1,113.31,112.97,113.25,49067.0,90.1998,90.3673,90.0962,90.3195,49067.0
2016-02-11 10:35:00,113.24,113.37,113.05,113.1,75738.0,90.3115,90.4152,90.16,90.1998,75738.0
2016-02-11 10:40:00,113.06,113.2,112.94,113.08,110924.0,90.1679,90.2796,90.0722,90.1839,110924.0
2016-02-11 10:45:00,113.04,113.49,112.97,113.24,44484.0,90.152,90.5109,90.0962,90.3115,44484.0
2016-02-11 10:50:00,113.22,113.28,112.77,112.83,67607.0,90.2955,90.3434,89.9367,89.9845,67607.0
2016-02-11 10:55:00,112.81,113.06,112.62,112.76,67720.0,89.9686,90.1679,89.817,89.9287,67720.0
2016-02-11 11:00:00,112.76,113.12,112.73,112.8,83291.0,89.9287,90.2158,89.9048,89.9606,83291.0
2016-02-11 11:05:00,112.78,113.08,112.68,112.8,95116.0,89.9446,90.1839,89.8649,89.9606,95116.0
2016-02-11 11:10:00,112.8,112.91,112.51,112.57,66525.0,89.9606,90.0483,89.7293,89.7772,66525.0
2016-02-11 11:15:00,112.54,112.64,112.35,112.64,31070.0,89.7532,89.833,89.6017,89.833,31070.0
2016-02-11 11:20:00,112.64,112.83,112.5,112.63,44057.0,89.833,89.9845,89.7213,89.825,44057.0
2016-02-11 11:25:00,112.62,112.7,112.51,112.56,31568.0,89.817,89.8808,89.7293,89.7692,31568.0
2016-02-11 11:30:00,112.56,112.57,112.22,112.24,57644.0,89.7692,89.7772,89.498,89.514,57644.0
2016-02-11 11:35:00,112.23,112.79,112.23,112.77,46775.0,89.506,89.9526,89.506,89.9367,46775.0
2016-02-11 11:40:00,112.71,112.95,112.6,112.93,32244.0,89.8888,90.0802,89.8011,90.0643,32244.0
2016-02-11 11:45:00,112.94,113.03,112.58,112.59,41114.0,90.0722,90.144,89.7851,89.7931,41114.0
2016-02-11 11:50:00,112.58,112.97,112.52,112.81,32051.0,89.7851,90.0962,89.7373,89.9686,32051.0
2016-02-11 11:55:00,112.82,113.02,112.74,112.8,22109.0,89.9765,90.136,89.9127,89.9606,22109.0
2016-02-11 12:00:00,112.8,113.07,112.71,113.03,33371.0,89.9606,90.1759,89.8888,90.144,33371.0
2016-02-11 12:05:00,113.05,113.43,113.05,113.24,86680.0,90.16,90.463,90.16,90.3115,86680.0
2016-02-11 12:10:00,113.26,113.48,113.19,113.28,96514.0,90.3274,90.5029,90.2716,90.3434,96514.0
2016-02-11 12:15:00,113.27,113.27,112.71,112.9,55033.0,90.3354,90.3354,89.8888,90.0403,55033.0
2016-02-11 12:20:00,112.92,113.16,112.85,113.16,29333.0,90.0563,90.2477,90.0005,90.2477,29333.0
2016-02-11 12:25:00,113.16,113.37,112.97,113.05,45777.0,90.2477,90.4152,90.0962,90.16,45777.0
2016-02-11 12:30:00,113.01,113.01,112.81,112.96,41712.0,90.1281,90.1281,89.9686,90.0882,41712.0
2016-02-11 12:35:00,112.94,113.08,112.91,112.97,33074.0,90.0722,90.1839,90.0483,90.0962,33074.0
2016-02-11 12:40:00,113.0,113.03,112.81,113.03,25601.0,90.1201,90.144,89.9686,90.144,25601.0
2016-02-11 12:45:00,113.02,113.05,112.88,113.01,67799.0,90.136,90.16,90.0244,90.1281,67799.0
2016-02-11 12:50:00,113.01,113.37,113.01,113.23,41579.0,90.1281,90.4152,90.1281,90.3035,41579.0
2016-02-11 12:55:00,113.24,113.47,113.11,113.32,67117.0,90.3115,90.4949,90.2078,90.3753,67117.0
2016-02-11 13:00:00,113.3,113.59,113.22,113.23,60831.0,90.3593,90.5906,90.2955,90.3035,60831.0
2016-02-11 13:05:00,113.23,113.47,113.1,113.46,60876.0,90.3035,90.4949,90.1998,90.4869,60876.0
2016-02-11 13:10:00,113.44,113.56,113.38,113.51,20798.0,90.471,90.5667,90.4231,90.5268,20798.0
2016-02-11 13:15:00,113.52,113.64,113.23,113.6,26015.0,90.5348,90.6305,90.3035,90.5986,26015.0
2016-02-11 13:20:00,113.58,113.81,113.57,113.65,79209.0,90.5827,90.7661,90.5747,90.6385,79209.0
2016-02-11 13:25:00,113.64,113.79,113.36,113.36,36373.0,90.6305,90.7501,90.4072,90.4072,36373.0
2016-02-11 13:30:00,113.34,113.48,113.22,113.48,33816.0,90.3912,90.5029,90.2955,90.5029,33816.0
2016-02-11 13:35:00,113.48,113.49,112.94,112.99,76956.0,90.5029,90.5109,90.0722,90.1121,76956.0
2016-02-11 13:40:00,112.96,113.19,112.93,113.17,51691.0,90.0882,90.2716,90.0643,90.2557,51691.0
2016-02-11 13:45:00,113.18,113.2,113.05,113.15,43550.0,90.2636,90.2796,90.16,90.2397,43550.0
2016-02-11 13:50:00,113.12,113.22,113.05,113.2,36608.0,90.2158,90.2955,90.16,90.2796,36608.0
2016-02-11 13:55:00,113.21,113.29,112.86,113.04,58743.0,90.2876,90.3514,90.0084,90.152,58743.0
2016-02-11 14:00:00,113.01,113.21,112.94,113.11,36397.0,90.1281,90.2876,90.0722,90.2078,36397.0
2016-02-11 14:05:00,113.09,113.26,112.99,113.2,29223.0,90.1919,90.3274,90.1121,90.2796,29223.0
2016-02-11 14:10:00,113.18,113.2,112.95,113.07,33624.0,90.2636,90.2796,90.0802,90.1759,33624.0
2016-02-11 14:15:00,113.09,113.16,112.57,112.6,47043.0,90.1919,90.2477,89.7772,89.8011,47043.0
2016-02-11 14:20:00,112.61,112.92,112.52,112.54,75532.0,89.8091,90.0563,89.7373,89.7532,75532.0
2016-02-11 14:25:00,112.54,112.72,112.43,112.53,76574.0,89.7532,89.8968,89.6655,89.7453,76574.0
2016-02-11 14:30:00,112.52,112.8,112.43,112.66,63806.0,89.7373,89.9606,89.6655,89.8489,63806.0
2016-02-11 14:35:00,112.66,113.21,112.36,113.21,101294.0,89.8489,90.2876,89.6097,90.2876,101294.0
2016-02-11 14:40:00,113.16,113.58,112.88,113.18,94193.0,90.2477,90.5827,90.0244,90.2636,94193.0
2016-02-11 14:45:00,113.15,113.79,112.99,113.66,108287.0,90.2397,90.7501,90.1121,90.6465,108287.0
2016-02-11 14:50:00,113.62,114.19,113.5,114.02,69191.0,90.6146,91.0691,90.5189,90.9336,69191.0
2016-02-11 14:55:00,113.97,114.11,113.44,113.64,114704.0,90.8937,91.0053,90.471,90.6305,114704.0
2016-02-11 15:00:00,113.63,113.69,113.21,113.39,98275.0,90.6225,90.6704,90.2876,90.4311,98275.0
2016-02-11 15:05:00,113.36,113.42,112.97,113.27,100110.0,90.4072,90.455,90.0962,90.3354,100110.0
2016-02-11 15:10:00,113.22,113.75,113.22,113.56,87002.0,90.2955,90.7182,90.2955,90.5667,87002.0
2016-02-11 15:15:00,113.53,113.55,113.16,113.18,59321.0,90.5428,90.5587,90.2477,90.2636,59321.0
2016-02-11 15:20:00,113.22,113.54,113.09,113.18,64754.0,90.2955,90.5508,90.1919,90.2636,64754.0
2016-02-11 15:25:00,113.17,113.64,113.17,113.6,99866.0,90.2557,90.6305,90.2557,90.5986,99866.0
2016-02-11 15:30:00,113.61,113.68,113.26,113.67,66092.0,90.6066,90.6624,90.3274,90.6544,66092.0
2016-02-11 15:35:00,113.68,113.94,113.6,113.82,79812.0,90.6624,90.8698,90.5986,90.7741,79812.0
2016-02-11 15:40:00,113.84,113.98,113.69,113.94,89053.0,90.79,90.9017,90.6704,90.8698,89053.0
2016-02-11 15:45:00,113.91,113.92,113.43,113.59,127787.0,90.8458,90.8538,90.463,90.5906,127787.0
2016-02-11 15:50:00,113.6,113.8,113.42,113.47,120505.0,90.5986,90.7581,90.455,90.4949,120505.0
2016-02-11 15:55:00,113.47,113.56,113.15,113.22,262151.0,90.4949,90.5667,90.2397,90.2955,262151.0
2016-02-12 09:30:00,114.88,114.88,114.05,114.11,106041.0,91.6194,91.6194,90.9575,91.0053,106041.0
2016-02-12 09:35:00,114.11,114.48,114.03,114.1,81295.0,91.0053,91.3004,90.9415,90.9974,81295.0
2016-02-12 09:40:00,114.05,114.44,113.96,114.21,71356.0,90.9575,91.2685,90.8857,91.0851,71356.0
2016-02-12 09:45:00,114.21,114.33,114.01,114.08,70624.0,91.0851,91.1808,90.9256,90.9814,70624.0
2016-02-12 09:50:00,114.11,114.32,114.0,114.12,75409.0,91.0053,91.1728,90.9176,91.0133,75409.0
2016-02-12 09:55:00,114.13,114.2,113.67,113.87,58132.0,91.0213,91.0771,90.6544,90.8139,58132.0
2016-02-12 10:00:00,113.85,114.11,113.52,114.11,73077.0,90.798,91.0053,90.5348,91.0053,73077.0
2016-02-12 10:05:00,114.16,114.2,113.85,114.04,38894.0,91.0452,91.0771,90.798,90.9495,38894.0
2016-02-12 10:10:00,114.09,114.38,113.97,114.25,65652.0,90.9894,91.2207,90.8937,91.117,65652.0
2016-02-12 10:15:00,114.29,114.75,114.29,114.59,85400.0,91.1489,91.5158,91.1489,91.3882,85400.0
2016-02-12 10:20:00,114.59,115.16,114.58,115.1,87963.0,91.3882,91.8427,91.3802,91.7949,87963.0
2016-02-12 10:25:00,115.09,115.24,114.78,114.87,101957.0,91.7869,91.9065,91.5397,91.6115,101957.0
2016-02-12 10:30:00,114.88,115.03,114.78,114.87,65463.0,91.6194,91.7391,91.5397,91.6115,65463.0
2016-02-12 10:35:00,114.86,114.86,114.51,114.76,35809.0,91.6035,91.6035,91.3243,91.5237,35809.0
2016-02-12 10:40:00,114.74,114.76,114.55,114.55,41200.0,91.5078,91.5237,91.3562,91.3562,41200.0
2016-02-12 10:45:00,114.53,114.66,114.49,114.6,38424.0,91.3403,91.444,91.3084,91.3961,38424.0
2016-02-12 10:50:00,114.58,114.83,114.46,114.46,53927.0,91.3802,91.5796,91.2845,91.2845,53927.0
2016-02-12 10:55:00,114.48,114.64,114.35,114.38,47793.0,91.3004,91.428,91.1967,91.2207,47793.0
2016-02-12 11:00:00,114.44,114.69,114.42,114.55,63576.0,91.2685,91.4679,91.2526,91.3562,63576.0
2016-02-12 11:05:00,114.56,114.96,114.49,114.9,83489.0,91.3642,91.6832,91.3084,91.6354,83489.0
2016-02-12 11:10:00,114.89,115.37,114.84,115.36,60605.0,91.6274,92.0102,91.5875,92.0022,60605.0
2016-02-12 11:15:00,115.39,115.65,115.37,115.53,89434.0,92.0262,92.2335,92.0102,92.1378,89434.0
2016-02-12 11:20:00,115.55,115.69,115.42,115.69,61261.0,92.1538,92.2654,92.0501,92.2654,61261.0
2016-02-12 11:25:00,115.7,115.87,115.63,115.79,78780.0,92.2734,92.409,92.2176,92.3452,78780.0
2016-02-12 11:30:00,115.83,115.89,115.63,115.67,55520.0,92.3771,92.4249,92.2176,92.2495,55520.0
2016-02-12 11:35:00,115.66,115.78,115.58,115.62,32043.0,92.2415,92.3372,92.1777,92.2096,32043.0
2016-02-12 11:40:00,115.62,115.72,115.57,115.61,41132.0,92.2096,92.2894,92.1697,92.2016,41132.0
2016-02-12 11:45:00,115.61,115.76,115.61,115.62,33743.0,92.2016,92.3213,92.2016,92.2096,33743.0
2016-02-12 11:50:00,115.63,115.63,115.15,115.17,33118.0,92.2176,92.2176,91.8348,91.8507,33118.0
2016-02-12 11:55:00,115.19,115.35,115.15,115.2,14687.0,91.8667,91.9943,91.8348,91.8746,14687.0
2016-02-12 12:00:00,115.22,115.26,114.95,115.2,37290.0,91.8906,91.9225,91.6753,91.8746,37290.0
2016-02-12 12:05:00,115.2,115.32,115.14,115.19,28233.0,91.8746,91.9703,91.8268,91.8667,28233.0
2016-02-12 12:10:00,115.17,115.41,115.12,115.38,27995.0,91.8507,92.0421,91.8108,92.0182,27995.0
2016-02-12 12:15:00,115.41,115.41,115.14,115.15,47141.0,92.0421,92.0421,91.8268,91.8348,47141.0
2016-02-12 12:20:00,115.17,115.26,115.09,115.14,31486.0,91.8507,91.9225,91.7869,91.8268,31486.0
2016-02-12 12:25:00,115.16,115.45,115.14,115.39,39997.0,91.8427,92.074,91.8268,92.0262,39997.0
2016-02-12 12:30:00,115.38,115.46,115.29,115.35,32817.0,92.0182,92.082,91.9464,91.9943,32817.0
2016-02-12 12:35:00,115.35,115.54,115.24,115.54,47804.0,91.9943,92.1458,91.9065,92.1458,47804.0
2016-02-12 12:40:00,115.55,115.63,115.37,115.61,27544.0,92.1538,92.2176,92.0102,92.2016,27544.0
2016-02-12 12:45:00,115.6,115.61,115.47,115.49,16034.0,92.1936,92.2016,92.09,92.1059,16034.0
2016-02-12 12:50:00,115.48,115.55,115.38,115.5,26514.0,92.0979,92.1538,92.0182,92.1139,26514.0
2016-02-12 12:55:00,115.5,115.5,115.35,115.4,28870.0,92.1139,92.1139,91.9943,92.0341,28870.0
2016-02-12 13:00:00,115.39,115.5,115.24,115.24,55174.0,92.0262,92.1139,91.9065,91.9065,55174.0
2016-02-12 13:05:00,115.24,115.24,115.0,115.1,67063.0,91.9065,91.9065,91.7151,91.7949,67063.0
2016-02-12 13:10:00,115.09,115.27,114.97,115.04,107088.0,91.7869,91.9305,91.6912,91.747,107088.0
2016-02-12 13:15:00,115.04,115.1,114.98,115.04,72585.0,91.747,91.7949,91.6992,91.747,72585.0
2016-02-12 13:20:00,115.04,115.15,114.94,114.94,21986.0,91.747,91.8348,91.6673,91.6673,21986.0
2016-02-12 13:25:00,114.92,115.22,114.89,115.16,30809.0,91.6513,91.8906,91.6274,91.8427,30809.0
2016-02-12 13:30:00,115.19,115.29,115.07,115.29,27610.0,91.8667,91.9464,91.771,91.9464,27610.0
2016-02-12 13:35:00,115.28,115.49,115.24,115.34,24917.0,91.9384,92.1059,91.9065,91.9863,24917.0
2016-02-12 13:40:00,115.38,115.51,115.25,115.46,16857.0,92.0182,92.1219,91.9145,92.082,16857.0
2016-02-12 13:45:00,115.47,115.53,115.41,115.46,21627.0,92.09,92.1378,92.0421,92.082,21627.0
2016-02-12 13:50:00,115.48,115.5,115.25,115.27,51181.0,92.0979,92.1139,91.9145,91.9305,51181.0
2016-02-12 13:55:00,115.28,115.29,115.12,115.21,49534.0,91.9384,91.9464,91.8108,91.8826,49534.0
2016-02-12 14:00:00,115.23,115.3,115.11,115.18,32865.0,91.8986,91.9544,91.8029,91.8587,32865.0
2016-02-12 14:05:00,115.18,115.47,115.09,115.45,72722.0,91.8587,92.09,91.7869,92.074,72722.0
2016-02-12 14:10:00,115.47,115.55,115.36,115.5,20562.0,92.09,92.1538,92.0022,92.1139,20562.0
2016-02-12 14:15:00,115.49,115.73,115.46,115.54,64689.0,92.1059,92.2973,92.082,92.1458,64689.0
2016-02-12 14:20:00,115.52,115.7,115.47,115.68,43335.0,92.1298,92.2734,92.09,92.2575,43335.0
2016-02-12 14:25:00,115.67,115.84,115.61,115.72,32902.0,92.2495,92.3851,92.2016,92.2894,32902.0
2016-02-12 14:30:00,115.73,115.8,115.61,115.63,24386.0,92.2973,92.3532,92.2016,92.2176,24386.0
2016-02-12 14:35:00,115.65,115.7,115.5,115.57,23823.0,92.2335,92.2734,92.1139,92.1697,23823.0
2016-02-12 14:40:00,115.55,115.83,115.55,115.81,34649.0,92.1538,92.3771,92.1538,92.3611,34649.0
2016-02-12 14:45:00,115.84,115.89,115.7,115.83,45425.0,92.3851,92.4249,92.2734,92.3771,45425.0
2016-02-12 14:50:00,115.83,115.98,115.8,115.91,44970.0,92.3771,92.4967,92.3532,92.4409,44970.0
2016-02-12 14:55:00,115.92,116.06,115.92,115.96,78257.0,92.4489,92.5605,92.4489,92.4808,78257.0
2016-02-12 15:00:00,115.95,116.14,115.93,116.11,67893.0,92.4728,92.6243,92.4568,92.6004,67893.0
2016-02-12 15:05:00,116.12,116.27,116.06,116.15,79696.0,92.6084,92.728,92.5605,92.6323,79696.0
2016-02-12 15:10:00,116.15,116.27,116.15,116.19,53711.0,92.6323,92.728,92.6323,92.6642,53711.0
2016-02-12 15:15:00,116.2,116.23,116.15,116.21,41884.0,92.6722,92.6961,92.6323,92.6801,41884.0
2016-02-12 15:20:00,116.22,116.26,116.1,116.12,51521.0,92.6881,92.72,92.5924,92.6084,51521.0
2016-02-12 15:25:00,116.13,116.27,116.02,116.27,58926.0,92.6163,92.728,92.5286,92.728,58926.0
2016-02-12 15:30:00,116.25,116.25,115.88,115.88,43954.0,92.712,92.712,92.417,92.417,43954.0
2016-02-12 15:35:00,115.9,115.98,115.9,115.93,40172.0,92.4329,92.4967,92.4329,92.4568,40172.0
2016-02-12 15:40:00,115.95,116.13,115.8,116.08,68074.0,92.4728,92.6163,92.3532,92.5765,68074.0
2016-02-12 15:45:00,116.08,116.32,116.08,116.22,98505.0,92.5765,92.7679,92.5765,92.6881,98505.0
2016-02-12 15:50:00,116.21,116.3,116.09,116.29,91502.0,92.6801,92.7519,92.5844,92.7439,91502.0
2016-02-12 15:55:00,116.29,116.43,116.22,116.32,243696.0,92.7439,92.8556,92.6881,92.7679,243696.0
2016-02-16 09:30:00,118.12,119.87,118.12,119.12,392368.0,94.2034,95.5991,94.2034,95.0009,392368.0
2016-02-16 09:35:00,119.12,119.68,118.85,118.99,245324.0,95.0009,95.4475,94.7856,94.8973,245324.0
2016-02-16 09:40:00,119.0,119.28,118.58,119.23,174940.0,94.9052,95.1285,94.5703,95.0887,174940.0
2016-02-16 09:45:00,119.24,119.24,118.58,118.86,95817.0,95.0966,95.0966,94.5703,94.7936,95817.0
2016-02-16 09:50:00,118.83,118.84,118.17,118.21,82472.0,94.7696,94.7776,94.2433,94.2752,82472.0
2016-02-16 09:55:00,118.21,118.54,118.15,118.39,102798.0,94.2752,94.5384,94.2273,94.4187,102798.0
2016-02-16 10:00:00,118.39,118.73,118.26,118.33,75415.0,94.4187,94.6899,94.3151,94.3709,75415.0
2016-02-16 10:05:00,118.36,118.57,118.28,118.29,90198.0,94.3948,94.5623,94.331,94.339,90198.0
2016-02-16 10:10:00,118.29,118.49,118.15,118.31,100229.0,94.339,94.4985,94.2273,94.3549,100229.0
2016-02-16 10:15:00,118.3,118.59,118.25,118.41,74315.0,94.347,94.5782,94.3071,94.4347,74315.0
2016-02-16 10:20:00,118.38,118.47,118.29,118.3,69223.0,94.4108,94.4825,94.339,94.347,69223.0
2016-02-16 10:25:00,118.28,118.31,117.89,117.96,77201.0,94.331,94.3549,94.02,94.0758,77201.0
2016-02-16 10:30:00,117.98,118.46,117.72,118.3,78699.0,94.0918,94.4746,93.8844,94.347,78699.0
2016-02-16 10:35:00,118.32,118.48,118.24,118.35,91234.0,94.3629,94.4905,94.2991,94.3868,91234.0
2016-02-16 10:40:00,118.37,118.68,118.31,118.66,85995.0,94.4028,94.65,94.3549,94.6341,85995.0
2016-02-16 10:45:00,118.64,118.64,118.3,118.33,73053.0,94.6181,94.6181,94.347,94.3709,73053.0
2016-02-16 10:50:00,118.34,118.51,118.21,118.23,47860.0,94.3789,94.5144,94.2752,94.2911,47860.0
2016-02-16 10:55:00,118.22,118.26,118.07,118.12,79243.0,94.2832,94.3151,94.1635,94.2034,79243.0
2016-02-16 11:00:00,118.1,118.25,118.02,118.18,51461.0,94.1875,94.3071,94.1237,94.2513,51461.0
2016-02-16 11:05:00,118.16,118.16,117.9,118.04,72627.0,94.2353,94.2353,94.028,94.1396,72627.0
2016-02-16 11:10:00,118.01,118.01,117.77,117.88,69932.0,94.1157,94.1157,93.9243,94.012,69932.0
2016-02-16 11:15:00,117.88,117.95,117.7,117.93,81107.0,94.012,94.0678,93.8684,94.0519,81107.0
2016-02-16 11:20:00,117.96,118.33,117.96,118.21,43195.0,94.0758,94.3709,94.0758,94.2752,43195.0
2016-02-16 11:25:00,118.25,118.33,118.2,118.23,42280.0,94.3071,94.3709,94.2672,94.2911,42280.0
2016-02-16 11:30:00,118.25,118.44,118.22,118.34,58078.0,94.3071,94.4586,94.2832,94.3789,58078.0
2016-02-16 11:35:00,118.36,118.61,118.29,118.6,35205.0,94.3948,94.5942,94.339,94.5862,35205.0
2016-02-16 11:40:00,118.6,118.69,118.47,118.64,37418.0,94.5862,94.658,94.4825,94.6181,37418.0
2016-02-16 11:45:00,118.65,118.65,118.52,118.54,21826.0,94.6261,94.6261,94.5224,94.5384,21826.0
2016-02-16 11:50:00,118.56,118.69,118.45,118.67,31942.0,94.5543,94.658,94.4666,94.642,31942.0
2016-02-16 11:55:00,118.67,118.87,118.66,118.8,39636.0,94.642,94.8015,94.6341,94.7457,39636.0
2016-02-16 12:00:00,118.82,119.11,118.69,119.1,58442.0,94.7617,94.993,94.658,94.985,58442.0
2016-02-16 12:05:00,119.1,119.15,118.95,119.13,50260.0,94.985,95.0249,94.8654,95.0089,50260.0
2016-02-16 12:10:00,119.14,119.21,119.05,119.11,32553.0,95.0169,95.0727,94.9451,94.993,32553.0
2016-02-16 12:15:00,119.11,119.2,119.07,119.12,35722.0,94.993,95.0647,94.9611,95.0009,35722.0
2016-02-16 12:20:00,119.1,119.47,119.1,119.44,53373.0,94.985,95.2801,94.985,95.2561,53373.0
2016-02-16 12:25:00,119.44,119.59,119.39,119.52,47961.0,95.2561,95.3758,95.2163,95.3199,47961.0
2016-02-16 12:30:00,119.54,119.58,119.43,119.54,29097.0,95.3359,95.3678,95.2482,95.3359,29097.0
2016-02-16 12:35:00,119.56,119.58,119.28,119.3,32083.0,95.3518,95.3678,95.1285,95.1445,32083.0
2016-02-16 12:40:00,119.28,119.4,119.24,119.32,44380.0,95.1285,95.2242,95.0966,95.1604,44380.0
2016-02-16 12:45:00,119.3,119.39,119.21,119.25,54371.0,95.1445,95.2163,95.0727,95.1046,54371.0
2016-02-16 12:50:00,119.24,119.57,119.24,119.57,41074.0,95.0966,95.3598,95.0966,95.3598,41074.0
2016-02-16 12:55:00,119.57,119.77,119.49,119.73,47917.0,95.3598,95.5193,95.296,95.4874,47917.0
2016-02-16 13:00:00,119.75,119.99,119.73,119.99,62088.0,95.5034,95.6948,95.4874,95.6948,62088.0
2016-02-16 13:05:00,119.97,120.0,119.77,119.88,47789.0,95.6788,95.7027,95.5193,95.607,47789.0
2016-02-16 13:10:00,119.88,120.0,119.83,119.91,53722.0,95.607,95.7027,95.5672,95.631,53722.0
2016-02-16 13:15:00,119.95,120.0,119.9,119.96,51040.0,95.6629,95.7027,95.623,95.6708,51040.0
2016-02-16 13:20:00,119.95,120.0,119.89,119.89,39751.0,95.6629,95.7027,95.615,95.615,39751.0
2016-02-16 13:25:00,119.91,119.94,119.74,119.74,34064.0,95.631,95.6549,95.4954,95.4954,34064.0
2016-02-16 13:30:00,119.74,119.91,119.61,119.79,65079.0,95.4954,95.631,95.3917,95.5353,65079.0
2016-02-16 13:35:00,119.81,119.83,119.6,119.6,27708.0,95.5512,95.5672,95.3837,95.3837,27708.0
2016-02-16 13:40:00,119.62,119.64,119.48,119.53,58651.0,95.3997,95.4156,95.288,95.3279,58651.0
2016-02-16 13:45:00,119.53,119.53,119.43,119.49,43297.0,95.3279,95.3279,95.2482,95.296,43297.0
2016-02-16 13:50:00,119.46,119.64,119.43,119.61,63473.0,95.2721,95.4156,95.2482,95.3917,63473.0
2016-02-16 13:55:00,119.62,119.63,119.46,119.47,53892.0,95.3997,95.4077,95.2721,95.2801,53892.0
2016-02-16 14:00:00,119.49,119.61,119.46,119.59,53268.0,95.296,95.3917,95.2721,95.3758,53268.0
2016-02-16 14:05:00,119.61,119.7,119.45,119.55,47393.0,95.3917,95.4635,95.2641,95.3439,47393.0
2016-02-16 14:10:00,119.55,119.73,119.55,119.64,27234.0,95.3439,95.4874,95.3439,95.4156,27234.0
2016-02-16 14:15:00,119.62,119.73,119.6,119.66,32137.0,95.3997,95.4874,95.3837,95.4316,32137.0
2016-02-16 14:20:00,119.69,119.8,119.64,119.72,45562.0,95.4555,95.5432,95.4156,95.4794,45562.0
2016-02-16 14:25:00,119.74,119.75,119.53,119.75,33098.0,95.4954,95.5034,95.3279,95.5034,33098.0
2016-02-16 14:30:00,119.79,119.86,119.37,119.4,91348.0,95.5353,95.5911,95.2003,95.2242,91348.0
2016-02-16 14:35:00,119.4,119.47,119.22,119.26,25680.0,95.2242,95.2801,95.0807,95.1126,25680.0
2016-02-16 14:40:00,119.27,119.35,119.16,119.28,73038.0,95.1206,95.1844,95.0328,95.1285,73038.0
2016-02-16 14:45:00,119.29,119.38,119.19,119.21,36792.0,95.1365,95.2083,95.0568,95.0727,36792.0
2016-02-16 14:50:00,119.23,119.23,119.05,119.05,36558.0,95.0887,95.0887,94.9451,94.9451,36558.0
2016-02-16 14:55:00,119.06,119.12,119.02,119.02,68355.0,94.9531,95.0009,94.9212,94.9212,68355.0
2016-02-16 15:00:00,119.04,119.12,119.02,119.03,54601.0,94.9371,95.0009,94.9212,94.9292,54601.0
2016-02-16 15:05:00,119.05,119.11,119.0,119.01,64716.0,94.9451,94.993,94.9052,94.9132,64716.0
2016-02-16 15:10:00,119.02,119.16,119.0,119.09,53324.0,94.9212,95.0328,94.9052,94.977,53324.0
2016-02-16 15:15:00,119.1,119.22,119.08,119.13,71692.0,94.985,95.0807,94.969,95.0089,71692.0
2016-02-16 15:20:00,119.13,119.22,119.08,119.21,78141.0,95.0089,95.0807,94.969,95.0727,78141.0
2016-02-16 15:25:00,119.21,119.48,119.19,119.46,110513.0,95.0727,95.288,95.0568,95.2721,110513.0
2016-02-16 15:30:00,119.45,119.45,119.29,119.42,62630.0,95.2641,95.2641,95.1365,95.2402,62630.0
2016-02-16 15:35:00,119.43,119.51,119.25,119.29,104229.0,95.2482,95.312,95.1046,95.1365,104229.0
2016-02-16 15:40:00,119.28,119.33,119.24,119.29,84020.0,95.1285,95.1684,95.0966,95.1365,84020.0
2016-02-16 15:45:00,119.33,119.35,119.16,119.17,148723.0,95.1684,95.1844,95.0328,95.0408,148723.0
2016-02-16 15:50:00,119.19,119.36,119.19,119.36,130121.0,95.0568,95.1923,95.0568,95.1923,130121.0
2016-02-16 15:55:00,119.35,119.49,119.31,119.4,330978.0,95.1844,95.296,95.1525,95.2242,330978.0
2016-02-17 09:30:00,120.45,121.0,120.2,120.61,129944.0,96.0616,96.5003,95.8623,96.1892,129944.0
2016-02-17 09:35:00,120.62,121.36,120.43,121.08,238176.0,96.1972,96.7874,96.0457,96.5641,238176.0
2016-02-17 09:40:00,121.13,121.4,120.72,120.72,82104.0,96.604,96.8193,96.277,96.277,82104.0
2016-02-17 09:45:00,120.73,120.83,120.51,120.8,77956.0,96.2849,96.3647,96.1095,96.3408,77956.0
2016-02-17 09:50:00,120.8,120.92,120.57,120.84,119091.0,96.3408,96.4365,96.1573,96.3727,119091.0
2016-02-17 09:55:00,120.85,121.01,120.72,121.0,75998.0,96.3806,96.5082,96.277,96.5003,75998.0
2016-02-17 10:00:00,121.0,121.05,120.79,121.02,87447.0,96.5003,96.5401,96.3328,96.5162,87447.0
2016-02-17 10:05:00,121.01,121.35,121.01,121.21,78658.0,96.5082,96.7794,96.5082,96.6678,78658.0
2016-02-17 10:10:00,121.2,121.25,121.07,121.12,81606.0,96.6598,96.6997,96.5561,96.596,81606.0
2016-02-17 10:15:00,121.11,121.21,121.06,121.13,72191.0,96.588,96.6678,96.5481,96.604,72191.0
2016-02-17 10:20:00,121.14,121.36,121.12,121.31,69473.0,96.6119,96.7874,96.596,96.7475,69473.0
2016-02-17 10:25:00,121.32,121.6,121.32,121.58,110431.0,96.7555,96.9788,96.7555,96.9628,110431.0
2016-02-17 10:30:00,121.59,121.68,121.45,121.47,83029.0,96.9708,97.0426,96.8592,96.8751,83029.0
2016-02-17 10:35:00,121.47,121.62,121.38,121.5,58949.0,96.8751,96.9947,96.8033,96.899,58949.0
2016-02-17 10:40:00,121.49,121.57,121.35,121.48,57324.0,96.8911,96.9549,96.7794,96.8831,57324.0
2016-02-17 10:45:00,121.48,121.5,121.34,121.39,49176.0,96.8831,96.899,96.7714,96.8113,49176.0
2016-02-17 10:50:00,121.41,121.45,121.26,121.29,59422.0,96.8273,96.8592,96.7076,96.7316,59422.0
2016-02-17 10:55:00,121.3,121.41,121.29,121.35,49470.0,96.7395,96.8273,96.7316,96.7794,49470.0
2016-02-17 11:00:00,121.34,121.35,121.21,121.31,82232.0,96.7714,96.7794,96.6678,96.7475,82232.0
2016-02-17 11:05:00,121.31,121.34,121.05,121.06,61321.0,96.7475,96.7714,96.5401,96.5481,61321.0
2016-02-17 11:10:00,121.05,121.12,120.88,121.07,56495.0,96.5401,96.596,96.4046,96.5561,56495.0
2016-02-17 11:15:00,121.08,121.25,121.02,121.08,67347.0,96.5641,96.6997,96.5162,96.5641,67347.0
2016-02-17 11:20:00,121.1,121.15,120.86,120.93,78498.0,96.58,96.6199,96.3886,96.4444,78498.0
2016-02-17 11:25:00,120.96,121.07,120.87,120.87,58491.0,96.4684,96.5561,96.3966,96.3966,58491.0
2016-02-17 11:30:00,120.89,121.02,120.88,121.02,51233.0,96.4125,96.5162,96.4046,96.5162,51233.0
2016-02-17 11:35:00,121.02,121.03,120.74,120.82,49354.0,96.5162,96.5242,96.2929,96.3567,49354.0
2016-02-17 11:40:00,120.82,120.84,120.66,120.66,50339.0,96.3567,96.3727,96.2291,96.2291,50339.0
2016-02-17 11:45:00,120.66,120.7,120.47,120.52,59107.0,96.2291,96.261,96.0776,96.1175,59107.0
2016-02-17 11:50:00,120.5,120.55,120.36,120.44,36774.0,96.1015,96.1414,95.9899,96.0537,36774.0
2016-02-17 11:55:00,120.44,120.47,120.22,120.25,47425.0,96.0537,96.0776,95.8782,95.9021,47425.0
2016-02-17 12:00:00,120.24,120.31,120.11,120.19,55601.0,95.8942,95.95,95.7905,95.8543,55601.0
2016-02-17 12:05:00,120.19,120.26,120.09,120.22,54013.0,95.8543,95.9101,95.7745,95.8782,54013.0
2016-02-17 12:10:00,120.21,120.26,120.12,120.23,47869.0,95.8702,95.9101,95.7985,95.8862,47869.0
2016-02-17 12:15:00,120.25,120.31,120.18,120.22,50840.0,95.9021,95.95,95.8463,95.8782,50840.0
2016-02-17 12:20:00,120.21,120.24,120.12,120.2,49488.0,95.8702,95.8942,95.7985,95.8623,49488.0
2016-02-17 12:25:00,120.2,120.22,120.07,120.09,49220.0,95.8623,95.8782,95.7586,95.7745,49220.0
2016-02-17 12:30:00,120.08,120.2,120.02,120.14,58014.0,95.7666,95.8623,95.7187,95.8144,58014.0
2016-02-17 12:35:00,120.15,120.2,120.05,120.07,30622.0,95.8224,95.8623,95.7426,95.7586,30622.0
2016-02-17 12:40:00,120.06,120.06,119.87,120.0,47284.0,95.7506,95.7506,95.5991,95.7027,47284.0
2016-02-17 12:45:00,120.02,120.1,119.95,120.09,43039.0,95.7187,95.7825,95.6629,95.7745,43039.0
2016-02-17 12:50:00,120.1,120.39,120.09,120.19,47821.0,95.7825,96.0138,95.7745,95.8543,47821.0
2016-02-17 12:55:00,120.22,120.24,120.1,120.16,35086.0,95.8782,95.8942,95.7825,95.8304,35086.0
2016-02-17 13:00:00,120.15,120.48,120.12,120.45,33869.0,95.8224,96.0856,95.7985,96.0616,33869.0
2016-02-17 13:05:00,120.42,120.59,120.38,120.59,24025.0,96.0377,96.1733,96.0058,96.1733,24025.0
2016-02-17 13:10:00,120.58,120.7,120.49,120.5,28498.0,96.1653,96.261,96.0935,96.1015,28498.0
2016-02-17 13:15:00,120.51,120.51,120.3,120.4,28562.0,96.1095,96.1095,95.942,96.0218,28562.0
2016-02-17 13:20:00,120.41,120.45,120.27,120.33,25503.0,96.0297,96.0616,95.9181,95.9659,25503.0
2016-02-17 13:25:00,120.34,120.4,120.27,120.33,20797.0,95.9739,96.0218,95.9181,95.9659,20797.0
2016-02-17 13:30:00,120.34,120.4,120.28,120.35,20105.0,95.9739,96.0218,95.9261,95.9819,20105.0
2016-02-17 13:35:00,120.35,120.35,120.17,120.18,23525.0,95.9819,95.9819,95.8383,95.8463,23525.0
2016-02-17 13:40:00,120.19,120.24,120.14,120.23,21774.0,95.8543,95.8942,95.8144,95.8862,21774.0
2016-02-17 13:45:00,120.24,120.28,120.16,120.25,22568.0,95.8942,95.9261,95.8304,95.9021,22568.0
2016-02-17 13:50:00,120.26,120.27,120.17,120.18,28856.0,95.9101,95.9181,95.8383,95.8463,28856.0
2016-02-17 13:55:00,120.18,120.36,120.17,120.36,16657.0,95.8463,95.9899,95.8383,95.9899,16657.0
2016-02-17 14:00:00,120.37,120.57,120.28,120.51,46153.0,95.9978,96.1573,95.9261,96.1095,46153.0
2016-02-17 14:05:00,120.51,120.79,120.47,120.71,22994.0,96.1095,96.3328,96.0776,96.269,22994.0
2016-02-17 14:10:00,120.74,120.88,120.63,120.88,29406.0,96.2929,96.4046,96.2052,96.4046,29406.0
2016-02-17 14:15:00,120.89,121.11,120.85,121.07,53107.0,96.4125,96.588,96.3806,96.5561,53107.0
2016-02-17 14:20:00,121.06,121.17,121.03,121.08,49056.0,96.5481,96.6359,96.5242,96.5641,49056.0
2016-02-17 14:25:00,121.08,121.18,121.01,121.08,71136.0,96.5641,96.6438,96.5082,96.5641,71136.0
2016-02-17 14:30:00,121.08,121.2,121.03,121.06,70303.0,96.5641,96.6598,96.5242,96.5481,70303.0
2016-02-17 14:35:00,121.1,121.23,121.1,121.13,34003.0,96.58,96.6837,96.58,96.604,34003.0
2016-02-17 14:40:00,121.15,121.17,120.94,121.07,55859.0,96.6199,96.6359,96.4524,96.5561,55859.0
2016-02-17 14:45:00,121.08,121.11,120.92,120.96,43109.0,96.5641,96.588,96.4365,96.4684,43109.0
2016-02-17 14:50:00,120.95,120.96,120.78,120.84,44889.0,96.4604,96.4684,96.3248,96.3727,44889.0
2016-02-17 14:55:00,120.84,120.89,120.66,120.67,47904.0,96.3727,96.4125,96.2291,96.2371,47904.0
2016-02-17 15:00:00,120.68,120.84,120.61,120.84,40032.0,96.2451,96.3727,96.1892,96.3727,40032.0
2016-02-17 15:05:00,120.85,120.96,120.82,120.94,40005.0,96.3806,96.4684,96.3567,96.4524,40005.0
2016-02-17 15:10:00,120.95,121.0,120.85,120.9,47600.0,96.4604,96.5003,96.3806,96.4205,47600.0
2016-02-17 15:15:00,120.9,120.91,120.86,120.87,48768.0,96.4205,96.4285,96.3886,96.3966,48768.0
2016-02-17 15:20:00,120.84,120.93,120.75,120.77,48406.0,96.3727,96.4444,96.3009,96.3168,48406.0
2016-02-17 15:25:00,120.76,121.01,120.73,120.94,70748.0,96.3089,96.5082,96.2849,96.4524,70748.0
2016-02-17 15:30:00,120.93,121.05,120.89,120.97,97473.0,96.4444,96.5401,96.4125,96.4763,97473.0
2016-02-17 15:35:00,120.98,121.14,120.87,121.14,83623.0,96.4843,96.6119,96.3966,96.6119,83623.0
2016-02-17 15:40:00,121.13,121.2,121.07,121.16,136371.0,96.604,96.6598,96.5561,96.6279,136371.0
2016-02-17 15:45:00,121.16,121.17,121.01,121.02,104456.0,96.6279,96.6359,96.5082,96.5162,104456.0
2016-02-17 15:50:00,121.03,121.1,121.01,121.08,104518.0,96.5242,96.58,96.5082,96.5641,104518.0
2016-02-17 15:55:00,121.08,121.28,121.06,121.2,304905.0,96.5641,96.7236,96.5481,96.6598,304905.0
2016-02-18 09:30:00,120.93,120.95,120.33,120.53,140398.0,96.4444,96.4604,95.9659,96.1254,140398.0
2016-02-18 09:35:00,120.52,120.73,119.91,120.0,77159.0,96.1175,96.2849,95.631,95.7027,77159.0
2016-02-18 09:40:00,119.99,120.42,119.99,120.17,40016.0,95.6948,96.0377,95.6948,95.8383,40016.0
2016-02-18 09:45:00,120.17,120.21,119.59,119.81,80472.0,95.8383,95.8702,95.3758,95.5512,80472.0
2016-02-18 09:50:00,119.82,120.02,119.7,119.86,43546.0,95.5592,95.7187,95.4635,95.5911,43546.0
2016-02-18 09:55:00,119.89,120.0,119.56,120.0,66937.0,95.615,95.7027,95.3518,95.7027,66937.0
2016-02-18 10:00:00,119.99,120.17,119.63,120.13,35067.0,95.6948,95.8383,95.4077,95.8064,35067.0
2016-02-18 10:05:00,120.1,120.28,120.01,120.17,36818.0,95.7825,95.9261,95.7107,95.8383,36818.0
2016-02-18 10:10:00,120.15,120.5,120.07,120.48,41473.0,95.8224,96.1015,95.7586,96.0856,41473.0
2016-02-18 10:15:00,120.46,120.6,120.28,120.53,68776.0,96.0696,96.1813,95.9261,96.1254,68776.0
2016-02-18 10:20:00,120.5,120.84,120.46,120.62,41945.0,96.1015,96.3727,96.0696,96.1972,41945.0
2016-02-18 10:25:00,120.63,120.87,120.61,120.74,35453.0,96.2052,96.3966,96.1892,96.2929,35453.0
2016-02-18 10:30:00,120.75,120.82,120.43,120.63,31498.0,96.3009,96.3567,96.0457,96.2052,31498.0
2016-02-18 10:35:00,120.6,120.67,120.49,120.61,28098.0,96.1813,96.2371,96.0935,96.1892,28098.0
2016-02-18 10:40:00,120.6,120.61,120.41,120.51,38047.0,96.1813,96.1892,96.0297,96.1095,38047.0
2016-02-18 10:45:00,120.48,120.64,120.38,120.38,26051.0,96.0856,96.2132,96.0058,96.0058,26051.0
2016-02-18 10:50:00,120.4,120.44,120.26,120.33,53835.0,96.0218,96.0537,95.9101,95.9659,53835.0
2016-02-18 10:55:00,120.34,120.38,120.07,120.07,27477.0,95.9739,96.0058,95.7586,95.7586,27477.0
2016-02-18 11:00:00,120.08,120.28,119.96,120.06,73732.0,95.7666,95.9261,95.6708,95.7506,73732.0
2016-02-18 11:05:00,120.07,120.25,120.01,120.06,32202.0,95.7586,95.9021,95.7107,95.7506,32202.0
2016-02-18 11:10:00,120.08,120.29,120.01,120.27,19983.0,95.7666,95.934,95.7107,95.9181,19983.0
2016-02-18 11:15:00,120.27,120.35,120.22,120.3,18310.0,95.9181,95.9819,95.8782,95.942,18310.0
2016-02-18 11:20:00,120.32,120.33,120.07,120.12,21519.0,95.958,95.9659,95.7586,95.7985,21519.0
2016-02-18 11:25:00,120.13,120.35,120.13,120.33,20022.0,95.8064,95.9819,95.8064,95.9659,20022.0
2016-02-18 11:30:00,120.32,120.47,120.29,120.46,27028.0,95.958,96.0776,95.934,96.0696,27028.0
2016-02-18 11:35:00,120.43,120.53,120.35,120.46,23400.0,96.0457,96.1254,95.9819,96.0696,23400.0
2016-02-18 11:40:00,120.47,120.64,120.4,120.61,60926.0,96.0776,96.2132,96.0218,96.1892,60926.0
2016-02-18 11:45:00,120.61,120.67,120.54,120.64,21765.0,96.1892,96.2371,96.1334,96.2132,21765.0
2016-02-18 11:50:00,120.61,120.61,120.34,120.51,25673.0,96.1892,96.1892,95.9739,96.1095,25673.0
2016-02-18 11:55:00,120.51,120.97,120.51,120.97,35806.0,96.1095,96.4763,96.1095,96.4763,35806.0
2016-02-18 12:00:00,120.95,121.11,120.84,121.05,96923.0,96.4604,96.588,96.3727,96.5401,96923.0
2016-02-18 12:05:00,121.04,121.08,120.8,120.89,86857.0,96.5322,96.5641,96.3408,96.4125,86857.0
2016-02-18 12:10:00,120.9,120.93,120.75,120.81,35856.0,96.4205,96.4444,96.3009,96.3487,35856.0
2016-02-18 12:15:00,120.81,120.84,120.69,120.74,24431.0,96.3487,96.3727,96.253,96.2929,24431.0
2016-02-18 12:20:00,120.77,120.88,120.71,120.79,21519.0,96.3168,96.4046,96.269,96.3328,21519.0
2016-02-18 12:25:00,120.79,120.86,120.75,120.75,24754.0,96.3328,96.3886,96.3009,96.3009,24754.0
2016-02-18 12:30:00,120.75,120.82,120.74,120.77,20918.0,96.3009,96.3567,96.2929,96.3168,20918.0
2016-02-18 12:35:00,120.76,120.78,120.65,120.68,34562.0,96.3089,96.3248,96.2211,96.2451,34562.0
2016-02-18 12:40:00,120.7,120.73,120.61,120.61,17314.0,96.261,96.2849,96.1892,96.1892,17314.0
2016-02-18 12:45:00,120.6,120.66,120.54,120.62,46983.0,96.1813,96.2291,96.1334,96.1972,46983.0
2016-02-18 12:50:00,120.6,120.69,120.59,120.68,23621.0,96.1813,96.253,96.1733,96.2451,23621.0
2016-02-18 12:55:00,120.7,120.73,120.42,120.44,16103.0,96.261,96.2849,96.0377,96.0537,16103.0
2016-02-18 13:00:00,120.43,120.61,120.39,120.55,28282.0,96.0457,96.1892,96.0138,96.1414,28282.0
2016-02-18 13:05:00,120.54,120.56,120.47,120.51,20563.0,96.1334,96.1494,96.0776,96.1095,20563.0
2016-02-18 13:10:00,120.51,120.54,120.43,120.45,14418.0,96.1095,96.1334,96.0457,96.0616,14418.0
2016-02-18 13:15:00,120.44,120.49,120.28,120.38,11742.0,96.0537,96.0935,95.9261,96.0058,11742.0
2016-02-18 13:20:00,120.4,120.4,120.19,120.26,25574.0,96.0218,96.0218,95.8543,95.9101,25574.0
2016-02-18 13:25:00,120.25,120.26,120.06,120.09,30417.0,95.9021,95.9101,95.7506,95.7745,30417.0
2016-02-18 13:30:00,120.1,120.12,120.03,120.04,29787.0,95.7825,95.7985,95.7267,95.7347,29787.0
2016-02-18 13:35:00,120.05,120.06,119.89,119.93,43358.0,95.7426,95.7506,95.615,95.6469,43358.0
2016-02-18 13:40:00,119.95,119.96,119.85,119.9,38119.0,95.6629,95.6708,95.5831,95.623,38119.0
2016-02-18 13:45:00,119.9,119.96,119.79,119.89,29047.0,95.623,95.6708,95.5353,95.615,29047.0
2016-02-18 13:50:00,119.92,120.06,119.87,119.98,36235.0,95.6389,95.7506,95.5991,95.6868,36235.0
2016-02-18 13:55:00,119.97,120.15,119.95,120.14,39296.0,95.6788,95.8224,95.6629,95.8144,39296.0
2016-02-18 14:00:00,120.14,120.42,120.14,120.29,55296.0,95.8144,96.0377,95.8144,95.934,55296.0
2016-02-18 14:05:00,120.28,120.43,120.19,120.29,44958.0,95.9261,96.0457,95.8543,95.934,44958.0
2016-02-18 14:10:00,120.3,120.35,120.17,120.19,43258.0,95.942,95.9819,95.8383,95.8543,43258.0
2016-02-18 14:15:00,120.2,120.22,120.05,120.12,39519.0,95.8623,95.8782,95.7426,95.7985,39519.0
2016-02-18 14:20:00,120.11,120.24,120.1,120.24,61902.0,95.7905,95.8942,95.7825,95.8942,61902.0
2016-02-18 14:25:00,120.25,120.41,120.25,120.39,33860.0,95.9021,96.0297,95.9021,96.0138,33860.0
2016-02-18 14:30:00,120.37,120.48,120.32,120.33,34781.0,95.9978,96.0856,95.958,95.9659,34781.0
2016-02-18 14:35:00,120.34,120.48,120.34,120.42,43886.0,95.9739,96.0856,95.9739,96.0377,43886.0
2016-02-18 14:40:00,120.43,120.54,120.31,120.31,39809.0,96.0457,96.1334,95.95,95.95,39809.0
2016-02-18 14:45:00,120.32,120.36,120.13,120.17,30898.0,95.958,95.9899,95.8064,95.8383,30898.0
2016-02-18 14:50:00,120.18,120.28,120.16,120.19,45192.0,95.8463,95.9261,95.8304,95.8543,45192.0
2016-02-18 14:55:00,120.2,120.31,120.19,120.23,38904.0,95.8623,95.95,95.8543,95.8862,38904.0
2016-02-18 15:00:00,120.23,120.27,120.06,120.07,53099.0,95.8862,95.9181,95.7506,95.7586,53099.0
2016-02-18 15:05:00,120.08,120.11,119.97,120.0,48095.0,95.7666,95.7905,95.6788,95.7027,48095.0
2016-02-18 15:10:00,120.0,120.03,119.87,119.9,72948.0,95.7027,95.7267,95.5991,95.623,72948.0
2016-02-18 15:15:00,119.9,119.95,119.83,119.89,96687.0,95.623,95.6629,95.5672,95.615,96687.0
2016-02-18 15:20:00,119.88,120.0,119.76,120.0,71272.0,95.607,95.7027,95.5113,95.7027,71272.0
2016-02-18 15:25:00,120.03,120.13,119.93,120.09,50811.0,95.7267,95.8064,95.6469,95.7745,50811.0
2016-02-18 15:30:00,120.07,120.14,119.93,120.0,52271.0,95.7586,95.8144,95.6469,95.7027,52271.0
2016-02-18 15:35:00,120.02,120.09,119.93,120.09,134075.0,95.7187,95.7745,95.6469,95.7745,134075.0
2016-02-18 15:40:00,120.09,120.1,119.86,119.9,57775.0,95.7745,95.7825,95.5911,95.623,57775.0
2016-02-18 15:45:00,119.92,119.95,119.74,119.8,79759.0,95.6389,95.6629,95.4954,95.5432,79759.0
2016-02-18 15:50:00,119.82,119.92,119.74,119.91,88143.0,95.5592,95.6389,95.4954,95.631,88143.0
2016-02-18 15:55:00,119.89,120.02,119.86,119.99,166271.0,95.615,95.7187,95.5911,95.6948,166271.0
2016-02-19 09:30:00,119.82,120.43,119.74,120.43,407304.0,95.5592,96.0457,95.4954,96.0457,407304.0
2016-02-19 09:35:00,120.44,120.44,119.31,119.36,105698.0,96.0537,96.0537,95.1525,95.1923,105698.0
2016-02-19 09:40:00,119.33,119.38,118.75,118.95,88836.0,95.1684,95.2083,94.7058,94.8654,88836.0
2016-02-19 09:45:00,118.92,119.43,118.9,119.2,54608.0,94.8414,95.2482,94.8255,95.0647,54608.0
2016-02-19 09:50:00,119.2,119.78,119.19,119.47,60598.0,95.0647,95.5273,95.0568,95.2801,60598.0
2016-02-19 09:55:00,119.43,119.6,119.31,119.38,68610.0,95.2482,95.3837,95.1525,95.2083,68610.0
2016-02-19 10:00:00,119.39,119.59,119.22,119.56,53913.0,95.2163,95.3758,95.0807,95.3518,53913.0
2016-02-19 10:05:00,119.56,119.97,119.43,119.9,56120.0,95.3518,95.6788,95.2482,95.623,56120.0
2016-02-19 10:10:00,119.9,119.96,119.75,119.84,57967.0,95.623,95.6708,95.5034,95.5751,57967.0
2016-02-19 10:15:00,119.83,120.33,119.73,120.25,60980.0,95.5672,95.9659,95.4874,95.9021,60980.0
2016-02-19 10:20:00,120.3,120.57,120.3,120.49,41270.0,95.942,96.1573,95.942,96.0935,41270.0
2016-02-19 10:25:00,120.49,120.53,120.35,120.49,54140.0,96.0935,96.1254,95.9819,96.0935,54140.0
2016-02-19 10:30:00,120.5,120.86,120.49,120.8,40653.0,96.1015,96.3886,96.0935,96.3408,40653.0
2016-02-19 10:35:00,120.8,120.87,120.62,120.62,28381.0,96.3408,96.3966,96.1972,96.1972,28381.0
2016-02-19 10:40:00,120.65,120.65,120.18,120.25,33663.0,96.2211,96.2211,95.8463,95.9021,33663.0
2016-02-19 10:45:00,120.23,120.31,120.1,120.2,32938.0,95.8862,95.95,95.7825,95.8623,32938.0
2016-02-19 10:50:00,120.22,120.37,120.18,120.32,32258.0,95.8782,95.9978,95.8463,95.958,32258.0
2016-02-19 10:55:00,120.32,120.52,120.28,120.37,43291.0,95.958,96.1175,95.9261,95.9978,43291.0
2016-02-19 11:00:00,120.33,120.54,120.24,120.37,47518.0,95.9659,96.1334,95.8942,95.9978,47518.0
2016-02-19 11:05:00,120.38,120.45,120.24,120.32,39168.0,96.0058,96.0616,95.8942,95.958,39168.0
2016-02-19 11:10:00,120.32,120.5,120.32,120.41,42209.0,95.958,96.1015,95.958,96.0297,42209.0
2016-02-19 11:15:00,120.41,120.6,120.3,120.46,38334.0,96.0297,96.1813,95.942,96.0696,38334.0
2016-02-19 11:20:00,120.45,120.62,120.4,120.4,32714.0,96.0616,96.1972,96.0218,96.0218,32714.0
2016-02-19 11:25:00,120.42,120.77,120.39,120.71,24321.0,96.0377,96.3168,96.0138,96.269,24321.0
2016-02-19 11:30:00,120.7,120.84,120.7,120.76,30818.0,96.261,96.3727,96.261,96.3089,30818.0
2016-02-19 11:35:00,120.78,120.79,120.58,120.66,58540.0,96.3248,96.3328,96.1653,96.2291,58540.0
2016-02-19 11:40:00,120.66,120.8,120.6,120.72,51283.0,96.2291,96.3408,96.1813,96.277,51283.0
2016-02-19 11:45:00,120.73,120.75,120.39,120.5,56293.0,96.2849,96.3009,96.0138,96.1015,56293.0
2016-02-19 11:50:00,120.49,120.65,120.4,120.63,39671.0,96.0935,96.2211,96.0218,96.2052,39671.0
2016-02-19 11:55:00,120.65,120.72,120.56,120.68,80613.0,96.2211,96.277,96.1494,96.2451,80613.0
2016-02-19 12:00:00,120.7,120.9,120.68,120.8,41774.0,96.261,96.4205,96.2451,96.3408,41774.0
2016-02-19 12:05:00,120.8,120.87,120.64,120.87,36580.0,96.3408,96.3966,96.2132,96.3966,36580.0
2016-02-19 12:10:00,120.87,120.97,120.81,120.95,43499.0,96.3966,96.4763,96.3487,96.4604,43499.0
2016-02-19 12:15:00,120.95,120.99,120.82,120.93,34337.0,96.4604,96.4923,96.3567,96.4444,34337.0
2016-02-19 12:20:00,120.95,120.96,120.81,120.89,43214.0,96.4604,96.4684,96.3487,96.4125,43214.0
2016-02-19 12:25:00,120.9,120.99,120.88,120.93,41770.0,96.4205,96.4923,96.4046,96.4444,41770.0
2016-02-19 12:30:00,120.9,121.06,120.85,120.95,86610.0,96.4205,96.5481,96.3806,96.4604,86610.0
2016-02-19 12:35:00,120.98,121.06,120.92,120.99,18041.0,96.4843,96.5481,96.4365,96.4923,18041.0
2016-02-19 12:40:00,120.96,121.06,120.93,120.98,24047.0,96.4684,96.5481,96.4444,96.4843,24047.0
2016-02-19 12:45:00,120.97,121.0,120.83,120.84,30793.0,96.4763,96.5003,96.3647,96.3727,30793.0
2016-02-19 12:50:00,120.81,120.98,120.81,120.96,22475.0,96.3487,96.4843,96.3487,96.4684,22475.0
2016-02-19 12:55:00,120.95,120.95,120.77,120.8,20438.0,96.4604,96.4604,96.3168,96.3408,20438.0
2016-02-19 13:00:00,120.8,120.98,120.78,120.79,19290.0,96.3408,96.4843,96.3248,96.3328,19290.0
2016-02-19 13:05:00,120.81,120.89,120.62,120.67,34483.0,96.3487,96.4125,96.1972,96.2371,34483.0
2016-02-19 13:10:00,120.67,120.8,120.64,120.64,26484.0,96.2371,96.3408,96.2132,96.2132,26484.0
2016-02-19 13:15:00,120.65,120.73,120.61,120.68,11846.0,96.2211,96.2849,96.1892,96.2451,11846.0
2016-02-19 13:20:00,120.67,120.77,120.62,120.73,14252.0,96.2371,96.3168,96.1972,96.2849,14252.0
2016-02-19 13:25:00,120.74,120.99,120.74,120.92,34614.0,96.2929,96.4923,96.2929,96.4365,34614.0
2016-02-19 13:30:00,120.96,121.12,120.94,121.06,20017.0,96.4684,96.596,96.4524,96.5481,20017.0
2016-02-19 13:35:00,121.06,121.14,121.01,121.01,23796.0,96.5481,96.6119,96.5082,96.5082,23796.0
2016-02-19 13:40:00,121.04,121.11,120.93,120.97,18802.0,96.5322,96.588,96.4444,96.4763,18802.0
2016-02-19 13:45:00,120.98,120.99,120.9,120.95,13838.0,96.4843,96.4923,96.4205,96.4604,13838.0
2016-02-19 13:50:00,120.97,120.98,120.87,120.92,14769.0,96.4763,96.4843,96.3966,96.4365,14769.0
2016-02-19 13:55:00,120.94,121.0,120.83,120.98,25654.0,96.4524,96.5003,96.3647,96.4843,25654.0
2016-02-19 14:00:00,121.01,121.02,120.9,120.99,16790.0,96.5082,96.5162,96.4205,96.4923,16790.0
2016-02-19 14:05:00,121.0,121.25,120.97,121.15,36048.0,96.5003,96.6997,96.4763,96.6199,36048.0
2016-02-19 14:10:00,121.14,121.23,121.13,121.23,10415.0,96.6119,96.6837,96.604,96.6837,10415.0
2016-02-19 14:15:00,121.23,121.23,121.06,121.14,41282.0,96.6837,96.6837,96.5481,96.6119,41282.0
2016-02-19 14:20:00,121.15,121.18,121.03,121.15,34428.0,96.6199,96.6438,96.5242,96.6199,34428.0
2016-02-19 14:25:00,121.11,121.2,120.98,121.05,30423.0,96.588,96.6598,96.4843,96.5401,30423.0
2016-02-19 14:30:00,121.04,121.12,120.98,121.06,23680.0,96.5322,96.596,96.4843,96.5481,23680.0
2016-02-19 14:35:00,121.05,121.13,120.97,121.02,39226.0,96.5401,96.604,96.4763,96.5162,39226.0
2016-02-19 14:40:00,121.0,121.11,120.99,121.11,16960.0,96.5003,96.588,96.4923,96.588,16960.0
2016-02-19 14:45:00,121.12,121.16,121.02,121.1,23805.0,96.596,96.6279,96.5162,96.58,23805.0
2016-02-19 14:50:00,121.13,121.15,120.96,120.99,22123.0,96.604,96.6199,96.4684,96.4923,22123.0
2016-02-19 14:55:00,120.98,121.1,120.95,121.06,40082.0,96.4843,96.58,96.4604,96.5481,40082.0
2016-02-19 15:00:00,121.07,121.14,121.04,121.11,40659.0,96.5561,96.6119,96.5322,96.588,40659.0
2016-02-19 15:05:00,121.11,121.14,121.04,121.05,118878.0,96.588,96.6119,96.5322,96.5401,118878.0
2016-02-19 15:10:00,121.06,121.2,121.05,121.2,34649.0,96.5481,96.6598,96.5401,96.6598,34649.0
2016-02-19 15:15:00,121.2,121.29,121.14,121.28,46369.0,96.6598,96.7316,96.6119,96.7236,46369.0
2016-02-19 15:20:00,121.29,121.37,121.25,121.3,50254.0,96.7316,96.7954,96.6997,96.7395,50254.0
2016-02-19 15:25:00,121.32,121.37,121.18,121.21,51978.0,96.7555,96.7954,96.6438,96.6678,51978.0
2016-02-19 15:30:00,121.23,121.33,121.2,121.25,49478.0,96.6837,96.7635,96.6598,96.6997,49478.0
2016-02-19 15:35:00,121.25,121.45,121.21,121.44,63865.0,96.6997,96.8592,96.6678,96.8512,63865.0
2016-02-19 15:40:00,121.45,121.49,121.39,121.47,48137.0,96.8592,96.8911,96.8113,96.8751,48137.0
2016-02-19 15:45:00,121.46,121.54,121.34,121.51,83098.0,96.8671,96.9309,96.7714,96.907,83098.0
2016-02-19 15:50:00,121.52,121.67,121.51,121.62,137875.0,96.915,97.0346,96.907,96.9947,137875.0
2016-02-19 15:55:00,121.62,121.7,121.54,121.67,234958.0,96.9947,97.0585,96.9309,97.0346,234958.0
2016-02-22 09:30:00,123.0,123.12,122.84,123.08,224966.0,98.0953,98.191,97.9677,98.1591,224966.0
2016-02-22 09:35:00,123.08,124.14,123.01,124.08,183352.0,98.1591,99.0045,98.1033,98.9566,183352.0
2016-02-22 09:40:00,124.1,124.24,123.55,124.1,130432.0,98.9726,99.0842,98.534,98.9726,130432.0
2016-02-22 09:45:00,124.1,124.15,123.64,123.69,90650.0,98.9726,99.0125,98.6057,98.6456,90650.0
2016-02-22 09:50:00,123.74,123.81,123.49,123.58,110275.0,98.6855,98.7413,98.4861,98.5579,110275.0
2016-02-22 09:55:00,123.6,124.05,123.6,124.02,82487.0,98.5738,98.9327,98.5738,98.9088,82487.0
2016-02-22 10:00:00,124.04,124.25,123.87,124.19,116611.0,98.9247,99.0922,98.7892,99.0444,116611.0
2016-02-22 10:05:00,124.22,124.24,123.9,123.91,110725.0,99.0683,99.0842,98.8131,98.8211,110725.0
2016-02-22 10:10:00,123.93,124.09,123.87,123.91,54161.0,98.837,98.9646,98.7892,98.8211,54161.0
2016-02-22 10:15:00,123.92,124.01,123.81,123.89,75710.0,98.829,98.9008,98.7413,98.8051,75710.0
2016-02-22 10:20:00,123.89,123.94,123.76,123.83,55031.0,98.8051,98.845,98.7014,98.7573,55031.0
2016-02-22 10:25:00,123.82,123.93,123.78,123.87,56191.0,98.7493,98.837,98.7174,98.7892,56191.0
2016-02-22 10:30:00,123.88,124.14,123.87,124.0,63084.0,98.7971,99.0045,98.7892,98.8928,63084.0
2016-02-22 10:35:00,124.01,124.21,123.97,124.21,50024.0,98.9008,99.0603,98.8689,99.0603,50024.0
2016-02-22 10:40:00,124.21,124.44,124.19,124.42,97012.0,99.0603,99.2438,99.0444,99.2278,97012.0
2016-02-22 10:45:00,124.43,124.47,124.01,124.06,102177.0,99.2358,99.2677,98.9008,98.9407,102177.0
2016-02-22 10:50:00,124.09,124.17,123.94,123.95,52546.0,98.9646,99.0284,98.845,98.853,52546.0
2016-02-22 10:55:00,123.99,123.99,123.65,123.8,62863.0,98.8849,98.8849,98.6137,98.7333,62863.0
2016-02-22 11:00:00,123.77,123.92,123.7,123.91,55798.0,98.7094,98.829,98.6536,98.8211,55798.0
2016-02-22 11:05:00,123.88,124.03,123.81,124.0,60466.0,98.7971,98.9168,98.7413,98.8928,60466.0
2016-02-22 11:10:00,124.02,124.02,123.83,123.88,70386.0,98.9088,98.9088,98.7573,98.7971,70386.0
2016-02-22 11:15:00,123.85,123.86,123.53,123.66,57533.0,98.7732,98.7812,98.518,98.6217,57533.0
2016-02-22 11:20:00,123.68,123.88,123.59,123.59,38521.0,98.6376,98.7971,98.5659,98.5659,38521.0
2016-02-22 11:25:00,123.58,123.65,123.47,123.5,68910.0,98.5579,98.6137,98.4702,98.4941,68910.0
2016-02-22 11:30:00,123.53,123.72,123.5,123.72,38559.0,98.518,98.6695,98.4941,98.6695,38559.0
2016-02-22 11:35:00,123.73,123.74,123.58,123.67,42887.0,98.6775,98.6855,98.5579,98.6297,42887.0
2016-02-22 11:40:00,123.67,123.69,123.35,123.37,60415.0,98.6297,98.6456,98.3745,98.3904,60415.0
2016-02-22 11:45:00,123.37,123.45,123.24,123.45,49877.0,98.3904,98.4542,98.2867,98.4542,49877.0
2016-02-22 11:50:00,123.46,123.54,123.37,123.48,27680.0,98.4622,98.526,98.3904,98.4781,27680.0
2016-02-22 11:55:00,123.5,123.5,123.4,123.49,42132.0,98.4941,98.4941,98.4143,98.4861,42132.0
2016-02-22 12:00:00,123.48,123.65,123.42,123.59,31153.0,98.4781,98.6137,98.4303,98.5659,31153.0
2016-02-22 12:05:00,123.6,123.74,123.54,123.57,24782.0,98.5738,98.6855,98.526,98.5499,24782.0
2016-02-22 12:10:00,123.56,123.56,123.31,123.34,21945.0,98.5419,98.5419,98.3426,98.3665,21945.0
2016-02-22 12:15:00,123.32,123.37,123.3,123.34,22869.0,98.3505,98.3904,98.3346,98.3665,22869.0
2016-02-22 12:20:00,123.34,123.38,123.2,123.21,44342.0,98.3665,98.3984,98.2548,98.2628,44342.0
2016-02-22 12:25:00,123.2,123.3,123.11,123.16,53521.0,98.2548,98.3346,98.183,98.2229,53521.0
2016-02-22 12:30:00,123.16,123.31,123.15,123.23,63644.0,98.2229,98.3426,98.2149,98.2787,63644.0
2016-02-22 12:35:00,123.25,123.76,123.23,123.74,53079.0,98.2947,98.7014,98.2787,98.6855,53079.0
2016-02-22 12:40:00,123.74,123.74,123.58,123.58,29475.0,98.6855,98.6855,98.5579,98.5579,29475.0
2016-02-22 12:45:00,123.58,123.6,123.47,123.5,45063.0,98.5579,98.5738,98.4702,98.4941,45063.0
2016-02-22 12:50:00,123.49,123.55,123.43,123.5,60337.0,98.4861,98.534,98.4383,98.4941,60337.0
2016-02-22 12:55:00,123.49,123.52,123.41,123.47,40943.0,98.4861,98.51,98.4223,98.4702,40943.0
2016-02-22 13:00:00,123.49,123.59,123.45,123.45,38883.0,98.4861,98.5659,98.4542,98.4542,38883.0
2016-02-22 13:05:00,123.45,123.47,123.38,123.4,35948.0,98.4542,98.4702,98.3984,98.4143,35948.0
2016-02-22 13:10:00,123.4,123.44,123.35,123.4,38849.0,98.4143,98.4462,98.3745,98.4143,38849.0
2016-02-22 13:15:00,123.4,123.43,123.32,123.34,55023.0,98.4143,98.4383,98.3505,98.3665,55023.0
2016-02-22 13:20:00,123.35,123.42,123.26,123.39,56098.0,98.3745,98.4303,98.3027,98.4064,56098.0
2016-02-22 13:25:00,123.4,123.42,123.28,123.31,53925.0,98.4143,98.4303,98.3186,98.3426,53925.0
2016-02-22 13:30:00,123.31,123.42,123.3,123.34,63326.0,98.3426,98.4303,98.3346,98.3665,63326.0
2016-02-22 13:35:00,123.34,123.56,123.32,123.46,71515.0,98.3665,98.5419,98.3505,98.4622,71515.0
2016-02-22 13:40:00,123.47,123.47,123.38,123.41,81441.0,98.4702,98.4702,98.3984,98.4223,81441.0
2016-02-22 13:45:00,123.43,123.5,123.41,123.44,55727.0,98.4383,98.4941,98.4223,98.4462,55727.0
2016-02-22 13:50:00,123.44,123.48,123.34,123.38,46068.0,98.4462,98.4781,98.3665,98.3984,46068.0
2016-02-22 13:55:00,123.38,123.47,123.33,123.41,45539.0,98.3984,98.4702,98.3585,98.4223,45539.0
2016-02-22 14:00:00,123.41,123.44,123.33,123.37,53082.0,98.4223,98.4462,98.3585,98.3904,53082.0
2016-02-22 14:05:00,123.36,123.36,122.97,123.04,130866.0,98.3824,98.3824,98.0714,98.1272,130866.0
2016-02-22 14:10:00,123.06,123.06,122.92,123.03,48660.0,98.1432,98.1432,98.0315,98.1192,48660.0
2016-02-22 14:15:00,123.04,123.08,122.85,122.87,65065.0,98.1272,98.1591,97.9757,97.9916,65065.0
2016-02-22 14:20:00,122.85,122.93,122.83,122.92,102648.0,97.9757,98.0395,97.9597,98.0315,102648.0
2016-02-22 14:25:00,122.92,123.02,122.87,123.02,60795.0,98.0315,98.1113,97.9916,98.1113,60795.0
2016-02-22 14:30:00,123.02,123.02,122.87,122.92,46921.0,98.1113,98.1113,97.9916,98.0315,46921.0
2016-02-22 14:35:00,122.92,123.08,122.89,123.04,85741.0,98.0315,98.1591,98.0076,98.1272,85741.0
2016-02-22 14:40:00,123.03,123.13,122.95,123.06,49677.0,98.1192,98.199,98.0554,98.1432,49677.0
2016-02-22 14:45:00,123.06,123.07,122.98,123.03,39633.0,98.1432,98.1511,98.0794,98.1192,39633.0
2016-02-22 14:50:00,123.02,123.07,123.0,123.05,39645.0,98.1113,98.1511,98.0953,98.1352,39645.0
2016-02-22 14:55:00,123.07,123.15,122.92,122.92,72363.0,98.1511,98.2149,98.0315,98.0315,72363.0
2016-02-22 15:00:00,122.93,122.96,122.76,122.76,73466.0,98.0395,98.0634,97.9039,97.9039,73466.0
2016-02-22 15:05:00,122.76,122.84,122.67,122.71,77706.0,97.9039,97.9677,97.8321,97.864,77706.0
2016-02-22 15:10:00,122.72,122.72,122.53,122.57,118624.0,97.872,97.872,97.7205,97.7524,118624.0
2016-02-22 15:15:00,122.59,122.62,122.27,122.29,135686.0,97.7683,97.7923,97.5131,97.5291,135686.0
2016-02-22 15:20:00,122.3,122.39,122.13,122.34,141682.0,97.5371,97.6088,97.4015,97.569,141682.0
2016-02-22 15:25:00,122.35,122.5,122.34,122.43,125748.0,97.5769,97.6966,97.569,97.6407,125748.0
2016-02-22 15:30:00,122.44,122.74,122.42,122.73,152864.0,97.6487,97.888,97.6328,97.88,152864.0
2016-02-22 15:35:00,122.72,122.74,122.6,122.61,122968.0,97.872,97.888,97.7763,97.7843,122968.0
2016-02-22 15:40:00,122.61,123.07,122.6,123.0,184470.0,97.7843,98.1511,97.7763,98.0953,184470.0
2016-02-22 15:45:00,123.01,123.04,122.9,122.93,121450.0,98.1033,98.1272,98.0156,98.0395,121450.0
2016-02-22 15:50:00,122.93,122.97,122.79,122.87,173839.0,98.0395,98.0714,97.9278,97.9916,173839.0
2016-02-22 15:55:00,122.87,122.89,122.67,122.83,409131.0,97.9916,98.0076,97.8321,97.9597,409131.0
2016-02-23 09:30:00,127.0,127.19,125.4,126.03,807863.0,101.2854,101.4369,100.0094,100.5118,807863.0
2016-02-23 09:35:00,126.02,126.4,125.51,125.75,541119.0,100.5038,100.8069,100.0971,100.2885,541119.0
2016-02-23 09:40:00,125.75,126.5,125.55,126.1,430329.0,100.2885,100.8866,100.129,100.5676,430329.0
2016-02-23 09:45:00,126.06,126.5,125.65,125.95,385888.0,100.5357,100.8866,100.2088,100.448,385888.0
2016-02-23 09:50:00,125.95,127.05,125.84,126.86,332998.0,100.448,101.3253,100.3603,101.1738,332998.0
2016-02-23 09:55:00,126.86,126.94,126.11,126.33,202966.0,101.1738,101.2376,100.5756,100.7511,202966.0
2016-02-23 10:00:00,126.31,126.36,125.65,125.84,205408.0,100.7351,100.775,100.2088,100.3603,205408.0
2016-02-23 10:05:00,125.83,125.93,125.01,125.4,210044.0,100.3523,100.4321,99.6983,100.0094,210044.0
2016-02-23 10:10:00,125.44,125.6,124.66,124.85,310423.0,100.0413,100.1689,99.4192,99.5707,310423.0
2016-02-23 10:15:00,124.81,125.4,124.51,124.68,252060.0,99.5388,100.0094,99.2996,99.4352,252060.0
2016-02-23 10:20:00,124.64,125.25,124.63,124.83,198229.0,99.4033,99.8897,99.3953,99.5548,198229.0
2016-02-23 10:25:00,124.83,125.05,124.76,124.92,133505.0,99.5548,99.7302,99.499,99.6266,133505.0
2016-02-23 10:30:00,124.92,125.04,124.58,124.89,169166.0,99.6266,99.7223,99.3554,99.6026,169166.0
2016-02-23 10:35:00,124.9,125.12,124.64,124.74,108015.0,99.6106,99.7861,99.4033,99.483,108015.0
2016-02-23 10:40:00,124.74,124.93,124.53,124.56,73775.0,99.483,99.6345,99.3155,99.3395,73775.0
2016-02-23 10:45:00,124.54,124.54,123.92,124.09,235311.0,99.3235,99.3235,98.829,98.9646,235311.0
2016-02-23 10:50:00,124.09,124.34,123.92,123.97,116319.0,98.9646,99.164,98.829,98.8689,116319.0
2016-02-23 10:55:00,123.99,124.13,123.74,124.0,138759.0,98.8849,98.9965,98.6855,98.8928,138759.0
2016-02-23 11:00:00,124.0,124.87,123.97,124.39,193721.0,98.8928,99.5867,98.8689,99.2039,193721.0
2016-02-23 11:05:00,124.39,124.4,123.85,123.9,123077.0,99.2039,99.2119,98.7732,98.8131,123077.0
2016-02-23 11:10:00,123.91,124.05,123.83,123.98,92594.0,98.8211,98.9327,98.7573,98.8769,92594.0
2016-02-23 11:15:00,124.04,124.21,123.86,123.98,168229.0,98.9247,99.0603,98.7812,98.8769,168229.0
2016-02-23 11:20:00,123.96,124.06,123.82,123.85,133334.0,98.8609,98.9407,98.7493,98.7732,133334.0
2016-02-23 11:25:00,123.84,123.93,123.45,123.65,132096.0,98.7652,98.837,98.4542,98.6137,132096.0
2016-02-23 11:30:00,123.65,123.7,123.35,123.48,80752.0,98.6137,98.6536,98.3745,98.4781,80752.0
2016-02-23 11:35:00,123.5,123.79,123.43,123.78,105623.0,98.4941,98.7254,98.4383,98.7174,105623.0
2016-02-23 11:40:00,123.78,124.19,123.66,124.13,91530.0,98.7174,99.0444,98.6217,98.9965,91530.0
2016-02-23 11:45:00,124.15,124.32,123.92,124.11,67516.0,99.0125,99.148,98.829,98.9806,67516.0
2016-02-23 11:50:00,124.11,124.35,123.96,124.25,63501.0,98.9806,99.172,98.8609,99.0922,63501.0
2016-02-23 11:55:00,124.23,124.81,124.21,124.67,81243.0,99.0763,99.5388,99.0603,99.4272,81243.0
2016-02-23 12:00:00,124.64,124.7,124.5,124.55,48232.0,99.4033,99.4511,99.2916,99.3315,48232.0
2016-02-23 12:05:00,124.54,124.79,124.54,124.72,63577.0,99.3235,99.5229,99.3235,99.4671,63577.0
2016-02-23 12:10:00,124.71,124.94,124.59,124.87,85960.0,99.4591,99.6425,99.3634,99.5867,85960.0
2016-02-23 12:15:00,124.86,124.98,124.77,124.8,54534.0,99.5787,99.6744,99.5069,99.5309,54534.0
2016-02-23 12:20:00,124.8,124.86,124.66,124.76,40174.0,99.5309,99.5787,99.4192,99.499,40174.0
2016-02-23 12:25:00,124.81,124.99,124.8,124.89,44611.0,99.5388,99.6824,99.5309,99.6026,44611.0
2016-02-23 12:30:00,124.89,125.0,124.73,124.84,51979.0,99.6026,99.6904,99.475,99.5628,51979.0
2016-02-23 12:35:00,124.84,124.94,124.8,124.92,23378.0,99.5628,99.6425,99.5309,99.6266,23378.0
2016-02-23 12:40:00,124.92,125.07,124.9,125.05,40853.0,99.6266,99.7462,99.6106,99.7302,40853.0
2016-02-23 12:45:00,125.03,125.34,125.03,125.34,54121.0,99.7143,99.9615,99.7143,99.9615,54121.0
2016-02-23 12:50:00,125.33,125.52,125.11,125.41,87626.0,99.9535,100.1051,99.7781,100.0173,87626.0
2016-02-23 12:55:00,125.41,125.63,125.22,125.58,69925.0,100.0173,100.1928,99.8658,100.1529,69925.0
2016-02-23 13:00:00,125.59,125.67,125.37,125.59,73261.0,100.1609,100.2247,99.9854,100.1609,73261.0
2016-02-23 13:05:00,125.56,125.61,125.43,125.52,81029.0,100.137,100.1769,100.0333,100.1051,81029.0
2016-02-23 13:10:00,125.51,125.55,125.4,125.44,38300.0,100.0971,100.129,100.0094,100.0413,38300.0
2016-02-23 13:15:00,125.41,125.5,125.25,125.46,57232.0,100.0173,100.0891,99.8897,100.0572,57232.0
2016-02-23 13:20:00,125.46,125.5,125.2,125.23,34630.0,100.0572,100.0891,99.8499,99.8738,34630.0
2016-02-23 13:25:00,125.23,125.38,125.07,125.38,70530.0,99.8738,99.9934,99.7462,99.9934,70530.0
2016-02-23 13:30:00,125.35,125.39,124.82,124.84,80640.0,99.9695,100.0014,99.5468,99.5628,80640.0
2016-02-23 13:35:00,124.8,125.0,124.72,124.87,69259.0,99.5309,99.6904,99.4671,99.5867,69259.0
2016-02-23 13:40:00,124.88,124.89,124.56,124.66,44298.0,99.5947,99.6026,99.3395,99.4192,44298.0
2016-02-23 13:45:00,124.66,124.89,124.6,124.85,36051.0,99.4192,99.6026,99.3714,99.5707,36051.0
2016-02-23 13:50:00,124.83,124.9,124.75,124.88,29539.0,99.5548,99.6106,99.491,99.5947,29539.0
2016-02-23 13:55:00,124.87,124.9,124.72,124.83,46539.0,99.5867,99.6106,99.4671,99.5548,46539.0
2016-02-23 14:00:00,124.86,125.02,124.83,124.94,45102.0,99.5787,99.7063,99.5548,99.6425,45102.0
2016-02-23 14:05:00,124.94,125.24,124.92,125.08,57696.0,99.6425,99.8818,99.6266,99.7542,57696.0
2016-02-23 14:10:00,125.11,125.21,125.05,125.15,49715.0,99.7781,99.8578,99.7302,99.81,49715.0
2016-02-23 14:15:00,125.18,125.36,125.17,125.34,40110.0,99.8339,99.9775,99.8259,99.9615,40110.0
2016-02-23 14:20:00,125.3,125.35,125.14,125.28,53471.0,99.9296,99.9695,99.802,99.9137,53471.0
2016-02-23 14:25:00,125.3,125.32,124.83,124.84,57135.0,99.9296,99.9456,99.5548,99.5628,57135.0
2016-02-23 14:30:00,124.86,124.96,124.78,124.79,41766.0,99.5787,99.6585,99.5149,99.5229,41766.0
2016-02-23 14:35:00,124.75,124.83,124.72,124.81,32516.0,99.491,99.5548,99.4671,99.5388,32516.0
2016-02-23 14:40:00,124.8,124.93,124.78,124.9,39912.0,99.5309,99.6345,99.5149,99.6106,39912.0
2016-02-23 14:45:00,124.89,124.93,124.59,124.83,54701.0,99.6026,99.6345,99.3634,99.5548,54701.0
2016-02-23 14:50:00,124.81,124.91,124.73,124.74,53606.0,99.5388,99.6186,99.475,99.483,53606.0
2016-02-23 14:55:00,124.75,124.9,124.75,124.78,26835.0,99.491,99.6106,99.491,99.5149,26835.0
2016-02-23 15:00:00,124.78,124.81,124.41,124.43,58942.0,99.5149,99.5388,99.2198,99.2358,58942.0
2016-02-23 15:05:00,124.44,124.74,124.44,124.7,94964.0,99.2438,99.483,99.2438,99.4511,94964.0
2016-02-23 15:10:00,124.69,124.8,124.58,124.66,49231.0,99.4431,99.5309,99.3554,99.4192,49231.0
2016-02-23 15:15:00,124.64,124.79,124.6,124.74,44167.0,99.4033,99.5229,99.3714,99.483,44167.0
2016-02-23 15:20:00,124.74,124.92,124.74,124.88,75380.0,99.483,99.6266,99.483,99.5947,75380.0
2016-02-23 15:25:00,124.86,124.89,124.71,124.74,75014.0,99.5787,99.6026,99.4591,99.483,75014.0
2016-02-23 15:30:00,124.75,125.05,124.75,125.0,90429.0,99.491,99.7302,99.491,99.6904,90429.0
2016-02-23 15:35:00,125.01,125.02,124.86,125.0,115006.0,99.6983,99.7063,99.5787,99.6904,115006.0
2016-02-23 15:40:00,125.0,125.16,124.82,124.89,156411.0,99.6904,99.818,99.5468,99.6026,156411.0
2016-02-23 15:45:00,124.89,124.98,124.84,124.97,134018.0,99.6026,99.6744,99.5628,99.6664,134018.0
2016-02-23 15:50:00,124.95,124.99,124.74,124.81,183314.0,99.6505,99.6824,99.483,99.5388,183314.0
2016-02-23 15:55:00,124.81,124.9,124.37,124.53,424328.0,99.5388,99.6106,99.1879,99.3155,424328.0
2016-02-24 09:30:00,124.05,124.06,123.38,123.8,179392.0,98.9327,98.9407,98.3984,98.7333,179392.0
2016-02-24 09:35:00,123.79,124.5,123.5,124.48,200025.0,98.7254,99.2916,98.4941,99.2757,200025.0
2016-02-24 09:40:00,124.49,125.42,124.4,124.74,209551.0,99.2836,100.0253,99.2119,99.483,209551.0
2016-02-24 09:45:00,124.74,124.79,123.51,123.67,144175.0,99.483,99.5229,98.5021,98.6297,144175.0
2016-02-24 09:50:00,123.65,124.22,123.39,123.98,142712.0,98.6137,99.0683,98.4064,98.8769,142712.0
2016-02-24 09:55:00,123.98,124.94,123.8,124.75,129018.0,98.8769,99.6425,98.7333,99.491,129018.0
2016-02-24 10:00:00,124.75,124.75,123.84,124.17,104223.0,99.491,99.491,98.7652,99.0284,104223.0
2016-02-24 10:05:00,124.16,124.51,124.03,124.51,123296.0,99.0204,99.2996,98.9168,99.2996,123296.0
2016-02-24 10:10:00,124.53,124.64,124.22,124.24,144613.0,99.3155,99.4033,99.0683,99.0842,144613.0
2016-02-24 10:15:00,124.22,124.23,123.62,123.72,146288.0,99.0683,99.0763,98.5898,98.6695,146288.0
2016-02-24 10:20:00,123.72,123.85,123.5,123.67,104974.0,98.6695,98.7732,98.4941,98.6297,104974.0
2016-02-24 10:25:00,123.72,123.93,123.52,123.84,90712.0,98.6695,98.837,98.51,98.7652,90712.0
2016-02-24 10:30:00,123.84,124.1,123.38,123.53,138825.0,98.7652,98.9726,98.3984,98.518,138825.0
2016-02-24 10:35:00,123.52,123.96,123.44,123.89,98835.0,98.51,98.8609,98.4462,98.8051,98835.0
2016-02-24 10:40:00,123.9,123.93,123.74,123.89,67357.0,98.8131,98.837,98.6855,98.8051,67357.0
2016-02-24 10:45:00,123.88,123.96,123.74,123.83,49266.0,98.7971,98.8609,98.6855,98.7573,49266.0
2016-02-24 10:50:00,123.87,123.94,123.63,123.7,49880.0,98.7892,98.845,98.5978,98.6536,49880.0
2016-02-24 10:55:00,123.69,123.82,123.58,123.73,57120.0,98.6456,98.7493,98.5579,98.6775,57120.0
2016-02-24 11:00:00,123.75,123.93,123.59,123.68,44585.0,98.6935,98.837,98.5659,98.6376,44585.0
2016-02-24 11:05:00,123.67,123.79,123.55,123.7,44872.0,98.6297,98.7254,98.534,98.6536,44872.0
2016-02-24 11:10:00,123.67,123.8,123.46,123.58,52627.0,98.6297,98.7333,98.4622,98.5579,52627.0
2016-02-24 11:15:00,123.57,123.57,123.25,123.39,58590.0,98.5499,98.5499,98.2947,98.4064,58590.0
2016-02-24 11:20:00,123.37,123.46,123.29,123.33,43279.0,98.3904,98.4622,98.3266,98.3585,43279.0
2016-02-24 11:25:00,123.34,123.39,123.23,123.24,67653.0,98.3665,98.4064,98.2787,98.2867,67653.0
2016-02-24 11:30:00,123.25,123.35,123.16,123.25,53619.0,98.2947,98.3745,98.2229,98.2947,53619.0
2016-02-24 11:35:00,123.25,123.42,123.23,123.34,83628.0,98.2947,98.4303,98.2787,98.3665,83628.0
2016-02-24 11:40:00,123.34,123.53,123.31,123.53,89158.0,98.3665,98.518,98.3426,98.518,89158.0
2016-02-24 11:45:00,123.51,123.54,123.39,123.46,64624.0,98.5021,98.526,98.4064,98.4622,64624.0
2016-02-24 11:50:00,123.47,123.77,123.46,123.68,116333.0,98.4702,98.7094,98.4622,98.6376,116333.0
2016-02-24 11:55:00,123.69,123.9,123.66,123.78,41186.0,98.6456,98.8131,98.6217,98.7174,41186.0
2016-02-24 12:00:00,123.81,124.13,123.76,124.13,141809.0,98.7413,98.9965,98.7014,98.9965,141809.0
2016-02-24 12:05:00,124.13,124.38,124.13,124.31,48717.0,98.9965,99.1959,98.9965,99.1401,48717.0
2016-02-24 12:10:00,124.35,124.5,124.08,124.18,77061.0,99.172,99.2916,98.9566,99.0364,77061.0
2016-02-24 12:15:00,124.17,124.23,123.89,124.04,114104.0,99.0284,99.0763,98.8051,98.9247,114104.0
2016-02-24 12:20:00,124.0,124.04,123.63,123.72,58546.0,98.8928,98.9247,98.5978,98.6695,58546.0
2016-02-24 12:25:00,123.68,123.74,123.54,123.57,67540.0,98.6376,98.6855,98.526,98.5499,67540.0
2016-02-24 12:30:00,123.57,123.58,123.16,123.16,51796.0,98.5499,98.5579,98.2229,98.2229,51796.0
2016-02-24 12:35:00,123.16,123.25,123.03,123.05,78767.0,98.2229,98.2947,98.1192,98.1352,78767.0
2016-02-24 12:40:00,123.04,123.12,122.92,123.11,72988.0,98.1272,98.191,98.0315,98.183,72988.0
2016-02-24 12:45:00,123.11,123.44,123.11,123.39,51295.0,98.183,98.4462,98.183,98.4064,51295.0
2016-02-24 12:50:00,123.38,123.5,123.38,123.39,47298.0,98.3984,98.4941,98.3984,98.4064,47298.0
2016-02-24 12:55:00,123.38,123.49,123.3,123.32,39559.0,98.3984,98.4861,98.3346,98.3505,39559.0
2016-02-24 13:00:00,123.34,123.47,123.27,123.4,75373.0,98.3665,98.4702,98.3106,98.4143,75373.0
2016-02-24 13:05:00,123.38,123.8,123.38,123.63,68411.0,98.3984,98.7333,98.3984,98.5978,68411.0
2016-02-24 13:10:00,123.64,123.66,123.28,123.34,84966.0,98.6057,98.6217,98.3186,98.3665,84966.0
2016-02-24 13:15:00,123.35,123.42,123.27,123.3,52024.0,98.3745,98.4303,98.3106,98.3346,52024.0
2016-02-24 13:20:00,123.31,123.49,123.3,123.45,45863.0,98.3426,98.4861,98.3346,98.4542,45863.0
2016-02-24 13:25:00,123.47,123.47,123.32,123.44,33491.0,98.4702,98.4702,98.3505,98.4462,33491.0
2016-02-24 13:30:00,123.45,123.58,123.38,123.39,38554.0,98.4542,98.5579,98.3984,98.4064,38554.0
2016-02-24 13:35:00,123.4,123.47,123.33,123.4,52340.0,98.4143,98.4702,98.3585,98.4143,52340.0
2016-02-24 13:40:00,123.41,123.61,123.36,123.59,29983.0,98.4223,98.5818,98.3824,98.5659,29983.0
2016-02-24 13:45:00,123.59,123.75,123.32,123.39,52354.0,98.5659,98.6935,98.3505,98.4064,52354.0
2016-02-24 13:50:00,123.39,123.58,123.38,123.55,40497.0,98.4064,98.5579,98.3984,98.534,40497.0
2016-02-24 13:55:00,123.55,123.77,123.53,123.62,81967.0,98.534,98.7094,98.518,98.5898,81967.0
2016-02-24 14:00:00,123.62,123.67,123.52,123.63,54849.0,98.5898,98.6297,98.51,98.5978,54849.0
2016-02-24 14:05:00,123.65,124.06,123.63,124.0,174991.0,98.6137,98.9407,98.5978,98.8928,174991.0
2016-02-24 14:10:00,124.0,124.31,124.0,124.31,70238.0,98.8928,99.1401,98.8928,99.1401,70238.0
2016-02-24 14:15:00,124.3,124.48,124.21,124.48,86918.0,99.1321,99.2757,99.0603,99.2757,86918.0
2016-02-24 14:20:00,124.47,124.76,124.37,124.76,78200.0,99.2677,99.499,99.1879,99.499,78200.0
2016-02-24 14:25:00,124.76,125.0,124.75,124.88,135783.0,99.499,99.6904,99.491,99.5947,135783.0
2016-02-24 14:30:00,124.9,124.91,124.63,124.74,67316.0,99.6106,99.6186,99.3953,99.483,67316.0
2016-02-24 14:35:00,124.73,124.77,124.39,124.5,93733.0,99.475,99.5069,99.2039,99.2916,93733.0
2016-02-24 14:40:00,124.51,124.78,124.49,124.75,77386.0,99.2996,99.5149,99.2836,99.491,77386.0
2016-02-24 14:45:00,124.75,124.82,124.71,124.81,94543.0,99.491,99.5468,99.4591,99.5388,94543.0
2016-02-24 14:50:00,124.83,124.86,124.42,124.43,89055.0,99.5548,99.5787,99.2278,99.2358,89055.0
2016-02-24 14:55:00,124.43,124.58,124.43,124.58,62896.0,99.2358,99.3554,99.2358,99.3554,62896.0
2016-02-24 15:00:00,124.59,124.74,124.59,124.62,42280.0,99.3634,99.483,99.3634,99.3873,42280.0
2016-02-24 15:05:00,124.63,125.4,124.63,125.38,108796.0,99.3953,100.0094,99.3953,99.9934,108796.0
2016-02-24 15:10:00,125.39,125.49,124.94,125.04,94661.0,100.0014,100.0812,99.6425,99.7223,94661.0
2016-02-24 15:15:00,125.03,125.37,124.96,125.27,71140.0,99.7143,99.9854,99.6585,99.9057,71140.0
2016-02-24 15:20:00,125.29,125.45,125.19,125.28,85551.0,99.9216,100.0492,99.8419,99.9137,85551.0
2016-02-24 15:25:00,125.28,125.78,125.26,125.63,101480.0,99.9137,100.3124,99.8977,100.1928,101480.0
2016-02-24 15:30:00,125.6,125.61,125.32,125.34,96062.0,100.1689,100.1769,99.9456,99.9615,96062.0
2016-02-24 15:35:00,125.35,125.7,125.33,125.54,94551.0,99.9695,100.2486,99.9535,100.121,94551.0
2016-02-24 15:40:00,125.54,125.69,125.14,125.14,105370.0,100.121,100.2407,99.802,99.802,105370.0
2016-02-24 15:45:00,125.12,125.23,125.02,125.1,94770.0,99.7861,99.8738,99.7063,99.7701,94770.0
2016-02-24 15:50:00,125.1,125.54,125.1,125.53,146707.0,99.7701,100.121,99.7701,100.1131,146707.0
2016-02-24 15:55:00,125.53,125.75,125.46,125.58,262550.0,100.1131,100.2885,100.0572,100.1529,262550.0
2016-02-25 09:30:00,125.76,126.39,125.74,126.19,204709.0,100.2965,100.7989,100.2805,100.6394,204709.0
2016-02-25 09:35:00,126.19,126.33,125.74,126.07,95815.0,100.6394,100.7511,100.2805,100.5437,95815.0
2016-02-25 09:40:00,126.04,126.33,125.4,125.44,176258.0,100.5198,100.7511,100.0094,100.0413,176258.0
2016-02-25 09:45:00,125.42,125.65,125.18,125.29,58247.0,100.0253,100.2088,99.8339,99.9216,58247.0
2016-02-25 09:50:00,125.27,125.84,125.19,125.44,50250.0,99.9057,100.3603,99.8419,100.0413,50250.0
2016-02-25 09:55:00,125.45,125.55,125.11,125.11,32461.0,100.0492,100.129,99.7781,99.7781,32461.0
2016-02-25 10:00:00,125.11,125.22,124.89,125.13,62616.0,99.7781,99.8658,99.6026,99.794,62616.0
2016-02-25 10:05:00,125.11,125.23,125.04,125.15,56065.0,99.7781,99.8738,99.7223,99.81,56065.0
2016-02-25 10:10:00,125.13,125.46,125.05,125.46,62627.0,99.794,100.0572,99.7302,100.0572,62627.0
2016-02-25 10:15:00,125.49,125.75,125.42,125.5,71806.0,100.0812,100.2885,100.0253,100.0891,71806.0
2016-02-25 10:20:00,125.51,125.8,125.37,125.4,63875.0,100.0971,100.3284,99.9854,100.0094,63875.0
2016-02-25 10:25:00,125.39,125.64,125.23,125.64,33779.0,100.0014,100.2008,99.8738,100.2008,33779.0
2016-02-25 10:30:00,125.62,125.64,125.28,125.56,54993.0,100.1848,100.2008,99.9137,100.137,54993.0
2016-02-25 10:35:00,125.57,125.64,125.47,125.58,30985.0,100.145,100.2008,100.0652,100.1529,30985.0
2016-02-25 10:40:00,125.54,125.73,125.44,125.5,73352.0,100.121,100.2726,100.0413,100.0891,73352.0
2016-02-25 10:45:00,125.48,125.57,125.38,125.52,41917.0,100.0732,100.145,99.9934,100.1051,41917.0
2016-02-25 10:50:00,125.53,125.55,125.41,125.49,30749.0,100.1131,100.129,100.0173,100.0812,30749.0
2016-02-25 10:55:00,125.5,125.55,125.37,125.38,64576.0,100.0891,100.129,99.9854,99.9934,64576.0
2016-02-25 11:00:00,125.37,125.4,125.19,125.34,35518.0,99.9854,100.0094,99.8419,99.9615,35518.0
2016-02-25 11:05:00,125.34,125.59,125.26,125.58,32440.0,99.9615,100.1609,99.8977,100.1529,32440.0
2016-02-25 11:10:00,125.55,125.63,125.38,125.4,24860.0,100.129,100.1928,99.9934,100.0094,24860.0
2016-02-25 11:15:00,125.42,125.55,125.32,125.45,27824.0,100.0253,100.129,99.9456,100.0492,27824.0
2016-02-25 11:20:00,125.45,125.5,125.32,125.5,36218.0,100.0492,100.0891,99.9456,100.0891,36218.0
2016-02-25 11:25:00,125.49,125.64,125.46,125.61,33498.0,100.0812,100.2008,100.0572,100.1769,33498.0
2016-02-25 11:30:00,125.58,125.73,125.56,125.65,27875.0,100.1529,100.2726,100.137,100.2088,27875.0
2016-02-25 11:35:00,125.65,125.8,125.61,125.77,49947.0,100.2088,100.3284,100.1769,100.3045,49947.0
2016-02-25 11:40:00,125.74,125.79,125.43,125.49,42753.0,100.2805,100.3204,100.0333,100.0812,42753.0
2016-02-25 11:45:00,125.45,125.56,125.43,125.56,29674.0,100.0492,100.137,100.0333,100.137,29674.0
2016-02-25 11:50:00,125.57,125.85,125.57,125.71,38267.0,100.145,100.3683,100.145,100.2566,38267.0
2016-02-25 11:55:00,125.73,125.87,125.71,125.76,28970.0,100.2726,100.3842,100.2566,100.2965,28970.0
2016-02-25 12:00:00,125.79,125.81,125.63,125.71,29845.0,100.3204,100.3364,100.1928,100.2566,29845.0
2016-02-25 12:05:00,125.69,125.83,125.58,125.83,38415.0,100.2407,100.3523,100.1529,100.3523,38415.0
2016-02-25 12:10:00,125.83,125.83,125.53,125.71,44020.0,100.3523,100.3523,100.1131,100.2566,44020.0
2016-02-25 12:15:00,125.72,125.81,125.57,125.62,32871.0,100.2646,100.3364,100.145,100.1848,32871.0
2016-02-25 12:20:00,125.61,125.68,125.57,125.57,14202.0,100.1769,100.2327,100.145,100.145,14202.0
2016-02-25 12:25:00,125.6,125.7,125.54,125.58,18381.0,100.1689,100.2486,100.121,100.1529,18381.0
2016-02-25 12:30:00,125.56,125.63,125.41,125.45,14588.0,100.137,100.1928,100.0173,100.0492,14588.0
2016-02-25 12:35:00,125.42,125.56,125.4,125.42,15325.0,100.0253,100.137,100.0094,100.0253,15325.0
2016-02-25 12:40:00,125.42,125.47,125.36,125.38,20169.0,100.0253,100.0652,99.9775,99.9934,20169.0
2016-02-25 12:45:00,125.4,125.4,125.14,125.27,22675.0,100.0094,100.0094,99.802,99.9057,22675.0
2016-02-25 12:50:00,125.29,125.55,125.25,125.51,25855.0,99.9216,100.129,99.8897,100.0971,25855.0
2016-02-25 12:55:00,125.52,125.55,125.42,125.44,13909.0,100.1051,100.129,100.0253,100.0413,13909.0
2016-02-25 13:00:00,125.44,125.65,125.43,125.57,30616.0,100.0413,100.2088,100.0333,100.145,30616.0
2016-02-25 13:05:00,125.61,125.74,125.59,125.71,33731.0,100.1769,100.2805,100.1609,100.2566,33731.0
2016-02-25 13:10:00,125.72,125.73,125.56,125.68,18397.0,100.2646,100.2726,100.137,100.2327,18397.0
2016-02-25 13:15:00,125.65,125.77,125.65,125.73,28565.0,100.2088,100.3045,100.2088,100.2726,28565.0
2016-02-25 13:20:00,125.75,125.79,125.61,125.65,19889.0,100.2885,100.3204,100.1769,100.2088,19889.0
2016-02-25 13:25:00,125.66,125.68,125.52,125.65,45468.0,100.2167,100.2327,100.1051,100.2088,45468.0
2016-02-25 13:30:00,125.67,125.73,125.56,125.69,48244.0,100.2247,100.2726,100.137,100.2407,48244.0
2016-02-25 13:35:00,125.71,125.78,125.61,125.75,36136.0,100.2566,100.3124,100.1769,100.2885,36136.0
2016-02-25 13:40:00,125.75,125.85,125.69,125.82,20503.0,100.2885,100.3683,100.2407,100.3443,20503.0
2016-02-25 13:45:00,125.83,125.94,125.75,125.94,30168.0,100.3523,100.44,100.2885,100.44,30168.0
2016-02-25 13:50:00,125.92,126.14,125.92,126.11,72536.0,100.4241,100.5995,100.4241,100.5756,72536.0
2016-02-25 13:55:00,126.09,126.12,125.86,125.92,32125.0,100.5597,100.5836,100.3762,100.4241,32125.0
2016-02-25 14:00:00,125.96,125.96,125.67,125.79,49885.0,100.456,100.456,100.2247,100.3204,49885.0
2016-02-25 14:05:00,125.79,125.8,125.53,125.61,45635.0,100.3204,100.3284,100.1131,100.1769,45635.0
2016-02-25 14:10:00,125.61,125.79,125.6,125.76,24626.0,100.1769,100.3204,100.1689,100.2965,24626.0
2016-02-25 14:15:00,125.77,125.98,125.68,125.98,78165.0,100.3045,100.4719,100.2327,100.4719,78165.0
2016-02-25 14:20:00,125.99,126.18,125.96,126.14,118471.0,100.4799,100.6314,100.456,100.5995,118471.0
2016-02-25 14:25:00,126.13,126.25,126.11,126.23,91174.0,100.5916,100.6873,100.5756,100.6713,91174.0
2016-02-25 14:30:00,126.23,126.43,126.23,126.32,89563.0,100.6713,100.8308,100.6713,100.7431,89563.0
2016-02-25 14:35:00,126.31,126.36,126.15,126.35,54165.0,100.7351,100.775,100.6075,100.767,54165.0
2016-02-25 14:40:00,126.32,126.33,126.23,126.25,38671.0,100.7431,100.7511,100.6713,100.6873,38671.0
2016-02-25 14:45:00,126.26,126.38,126.22,126.26,83967.0,100.6952,100.7909,100.6633,100.6952,83967.0
2016-02-25 14:50:00,126.27,126.3,126.12,126.24,30776.0,100.7032,100.7271,100.5836,100.6793,30776.0
2016-02-25 14:55:00,126.23,126.25,126.16,126.17,27629.0,100.6713,100.6873,100.6155,100.6235,27629.0
2016-02-25 15:00:00,126.17,126.37,126.01,126.36,61191.0,100.6235,100.783,100.4959,100.775,61191.0
2016-02-25 15:05:00,126.38,126.47,126.24,126.46,40233.0,100.7909,100.8627,100.6793,100.8547,40233.0
2016-02-25 15:10:00,126.48,126.52,126.39,126.52,37659.0,100.8707,100.9026,100.7989,100.9026,37659.0
2016-02-25 15:15:00,126.52,126.57,126.4,126.51,58310.0,100.9026,100.9425,100.8069,100.8946,58310.0
2016-02-25 15:20:00,126.51,126.51,126.41,126.45,34614.0,100.8946,100.8946,100.8149,100.8468,34614.0
2016-02-25 15:25:00,126.44,126.46,126.13,126.2,73167.0,100.8388,100.8547,100.5916,100.6474,73167.0
2016-02-25 15:30:00,126.21,126.37,126.21,126.29,48967.0,100.6554,100.783,100.6554,100.7192,48967.0
2016-02-25 15:35:00,126.3,126.45,126.28,126.41,38810.0,100.7271,100.8468,100.7112,100.8149,38810.0
2016-02-25 15:40:00,126.41,126.65,126.38,126.63,113713.0,100.8149,101.0063,100.7909,100.9903,113713.0
2016-02-25 15:45:00,126.65,126.69,126.58,126.6,68887.0,101.0063,101.0382,100.9505,100.9664,68887.0
2016-02-25 15:50:00,126.61,126.66,126.56,126.65,106256.0,100.9744,101.0143,100.9345,101.0063,106256.0
2016-02-25 15:55:00,126.66,126.86,126.65,126.86,156416.0,101.0143,101.1738,101.0063,101.1738,156416.0
2016-02-26 09:30:00,127.59,127.75,127.36,127.47,168609.0,101.7559,101.8836,101.5725,101.6602,168609.0
2016-02-26 09:35:00,127.44,127.5,127.02,127.25,105275.0,101.6363,101.6842,101.3014,101.4848,105275.0
2016-02-26 09:40:00,127.25,127.6,126.86,126.96,137577.0,101.4848,101.7639,101.1738,101.2535,137577.0
2016-02-26 09:45:00,126.95,127.05,126.65,126.65,66661.0,101.2455,101.3253,101.0063,101.0063,66661.0
2016-02-26 09:50:00,126.69,126.85,126.41,126.81,67577.0,101.0382,101.1658,100.8149,101.1339,67577.0
2016-02-26 09:55:00,126.83,126.91,126.37,126.37,71739.0,101.1498,101.2136,100.783,100.783,71739.0
2016-02-26 10:00:00,126.38,126.53,126.23,126.36,71600.0,100.7909,100.9106,100.6713,100.775,71600.0
2016-02-26 10:05:00,126.37,126.47,126.22,126.33,73970.0,100.783,100.8627,100.6633,100.7511,73970.0
2016-02-26 10:10:00,126.34,126.61,126.11,126.6,133779.0,100.759,100.9744,100.5756,100.9664,133779.0
2016-02-26 10:15:00,126.61,126.83,126.38,126.51,48312.0,100.9744,101.1498,100.7909,100.8946,48312.0
2016-02-26 10:20:00,126.53,126.69,126.4,126.4,22927.0,100.9106,101.0382,100.8069,100.8069,22927.0
2016-02-26 10:25:00,126.37,126.5,126.3,126.49,54597.0,100.783,100.8866,100.7271,100.8787,54597.0
2016-02-26 10:30:00,126.49,126.85,126.45,126.74,51791.0,100.8787,101.1658,100.8468,101.0781,51791.0
2016-02-26 10:35:00,126.74,127.2,126.69,127.18,58323.0,101.0781,101.4449,101.0382,101.429,58323.0
2016-02-26 10:40:00,127.17,127.18,126.97,127.09,28541.0,101.421,101.429,101.2615,101.3572,28541.0
2016-02-26 10:45:00,127.09,127.16,127.07,127.12,65457.0,101.3572,101.413,101.3412,101.3811,65457.0
2016-02-26 10:50:00,127.1,127.14,126.79,126.8,61705.0,101.3652,101.3971,101.1179,101.1259,61705.0
2016-02-26 10:55:00,126.8,126.8,126.55,126.56,75776.0,101.1259,101.1259,100.9265,100.9345,75776.0
2016-02-26 11:00:00,126.55,126.57,126.33,126.43,84324.0,100.9265,100.9425,100.7511,100.8308,84324.0
2016-02-26 11:05:00,126.43,126.44,126.22,126.26,48930.0,100.8308,100.8388,100.6633,100.6952,48930.0
2016-02-26 11:10:00,126.25,126.28,126.01,126.03,49325.0,100.6873,100.7112,100.4959,100.5118,49325.0
2016-02-26 11:15:00,126.01,126.16,125.97,126.05,84991.0,100.4959,100.6155,100.464,100.5278,84991.0
2016-02-26 11:20:00,126.09,126.23,126.08,126.13,36384.0,100.5597,100.6713,100.5517,100.5916,36384.0
2016-02-26 11:25:00,126.13,126.21,126.04,126.06,23456.0,100.5916,100.6554,100.5198,100.5357,23456.0
2016-02-26 11:30:00,126.05,126.24,126.01,126.23,23699.0,100.5278,100.6793,100.4959,100.6713,23699.0
2016-02-26 11:35:00,126.21,126.43,126.13,126.25,33054.0,100.6554,100.8308,100.5916,100.6873,33054.0
2016-02-26 11:40:00,126.26,126.37,126.17,126.31,38840.0,100.6952,100.783,100.6235,100.7351,38840.0
2016-02-26 11:45:00,126.3,126.38,126.25,126.36,28733.0,100.7271,100.7909,100.6873,100.775,28733.0
2016-02-26 11:50:00,126.34,126.39,126.29,126.35,23283.0,100.759,100.7989,100.7192,100.767,23283.0
2016-02-26 11:55:00,126.34,126.45,126.26,126.35,29111.0,100.759,100.8468,100.6952,100.767,29111.0
2016-02-26 12:00:00,126.34,126.34,126.05,126.18,31296.0,100.759,100.759,100.5278,100.6314,31296.0
2016-02-26 12:05:00,126.18,126.28,126.01,126.2,39961.0,100.6314,100.7112,100.4959,100.6474,39961.0
2016-02-26 12:10:00,126.21,126.28,126.1,126.1,16750.0,100.6554,100.7112,100.5676,100.5676,16750.0
2016-02-26 12:15:00,126.12,126.35,126.06,126.32,22486.0,100.5836,100.767,100.5357,100.7431,22486.0
2016-02-26 12:20:00,126.32,126.37,126.24,126.31,28089.0,100.7431,100.783,100.6793,100.7351,28089.0
2016-02-26 12:25:00,126.29,126.43,126.22,126.33,24554.0,100.7192,100.8308,100.6633,100.7511,24554.0
2016-02-26 12:30:00,126.38,126.56,126.34,126.52,31591.0,100.7909,100.9345,100.759,100.9026,31591.0
2016-02-26 12:35:00,126.54,126.54,126.31,126.43,26874.0,100.9185,100.9185,100.7351,100.8308,26874.0
2016-02-26 12:40:00,126.39,126.47,126.37,126.41,14029.0,100.7989,100.8627,100.783,100.8149,14029.0
2016-02-26 12:45:00,126.42,126.52,126.37,126.4,16388.0,100.8228,100.9026,100.783,100.8069,16388.0
2016-02-26 12:50:00,126.44,126.67,126.37,126.66,18703.0,100.8388,101.0222,100.783,101.0143,18703.0
2016-02-26 12:55:00,126.64,126.83,126.62,126.8,25521.0,100.9983,101.1498,100.9824,101.1259,25521.0
2016-02-26 13:00:00,126.76,126.82,126.69,126.76,15487.0,101.094,101.1419,101.0382,101.094,15487.0
2016-02-26 13:05:00,126.76,126.96,126.72,126.92,33313.0,101.094,101.2535,101.0621,101.2216,33313.0
2016-02-26 13:10:00,126.93,126.95,126.81,126.81,23715.0,101.2296,101.2455,101.1339,101.1339,23715.0
2016-02-26 13:15:00,126.79,126.8,126.73,126.78,11245.0,101.1179,101.1259,101.0701,101.11,11245.0
2016-02-26 13:20:00,126.8,126.83,126.68,126.68,32128.0,101.1259,101.1498,101.0302,101.0302,32128.0
2016-02-26 13:25:00,126.71,126.82,126.71,126.79,16539.0,101.0541,101.1419,101.0541,101.1179,16539.0
2016-02-26 13:30:00,126.79,126.87,126.76,126.8,24945.0,101.1179,101.1817,101.094,101.1259,24945.0
2016-02-26 13:35:00,126.83,126.95,126.79,126.8,30487.0,101.1498,101.2455,101.1179,101.1259,30487.0
2016-02-26 13:40:00,126.8,126.86,126.51,126.53,24464.0,101.1259,101.1738,100.8946,100.9106,24464.0
2016-02-26 13:45:00,126.55,126.58,126.48,126.55,24006.0,100.9265,100.9505,100.8707,100.9265,24006.0
2016-02-26 13:50:00,126.52,126.52,126.39,126.5,17489.0,100.9026,100.9026,100.7989,100.8866,17489.0
2016-02-26 13:55:00,126.46,126.49,126.27,126.44,31761.0,100.8547,100.8787,100.7032,100.8388,31761.0
2016-02-26 14:00:00,126.44,126.59,126.44,126.55,21075.0,100.8388,100.9584,100.8388,100.9265,21075.0
2016-02-26 14:05:00,126.57,126.57,126.34,126.36,53040.0,100.9425,100.9425,100.759,100.775,53040.0
2016-02-26 14:10:00,126.38,126.4,126.22,126.31,33849.0,100.7909,100.8069,100.6633,100.7351,33849.0
2016-02-26 14:15:00,126.31,126.36,126.24,126.3,24373.0,100.7351,100.775,100.6793,100.7271,24373.0
2016-02-26 14:20:00,126.3,126.53,126.23,126.46,18313.0,100.7271,100.9106,100.6713,100.8547,18313.0
2016-02-26 14:25:00,126.45,126.56,126.41,126.48,18898.0,100.8468,100.9345,100.8149,100.8707,18898.0
2016-02-26 14:30:00,126.47,126.51,126.3,126.32,21186.0,100.8627,100.8946,100.7271,100.7431,21186.0
2016-02-26 14:35:00,126.32,126.37,126.0,126.01,35301.0,100.7431,100.783,100.4879,100.4959,35301.0
2016-02-26 14:40:00,126.0,126.05,125.93,126.03,52434.0,100.4879,100.5278,100.4321,100.5118,52434.0
2016-02-26 14:45:00,126.04,126.12,126.03,126.08,35811.0,100.5198,100.5836,100.5118,100.5517,35811.0
2016-02-26 14:50:00,126.08,126.09,126.0,126.05,21435.0,100.5517,100.5597,100.4879,100.5278,21435.0
2016-02-26 14:55:00,126.04,126.11,125.99,125.99,41394.0,100.5198,100.5756,100.4799,100.4799,41394.0
2016-02-26 15:00:00,125.99,126.42,125.97,126.41,31709.0,100.4799,100.8228,100.464,100.8149,31709.0
2016-02-26 15:05:00,126.42,126.56,126.41,126.52,35866.0,100.8228,100.9345,100.8149,100.9026,35866.0
2016-02-26 15:10:00,126.53,126.54,126.41,126.42,28413.0,100.9106,100.9185,100.8149,100.8228,28413.0
2016-02-26 15:15:00,126.42,126.44,126.3,126.35,32075.0,100.8228,100.8388,100.7271,100.767,32075.0
2016-02-26 15:20:00,126.36,126.4,126.3,126.36,31130.0,100.775,100.8069,100.7271,100.775,31130.0
2016-02-26 15:25:00,126.4,126.48,126.29,126.36,45295.0,100.8069,100.8707,100.7192,100.775,45295.0
2016-02-26 15:30:00,126.37,126.54,126.36,126.48,45111.0,100.783,100.9185,100.775,100.8707,45111.0
2016-02-26 15:35:00,126.49,126.5,126.31,126.35,48175.0,100.8787,100.8866,100.7351,100.767,48175.0
2016-02-26 15:40:00,126.34,126.51,126.34,126.51,46925.0,100.759,100.8946,100.759,100.8946,46925.0
2016-02-26 15:45:00,126.51,126.57,126.46,126.47,58512.0,100.8946,100.9425,100.8547,100.8627,58512.0
2016-02-26 15:50:00,126.47,126.5,126.4,126.41,91918.0,100.8627,100.8866,100.8069,100.8149,91918.0
2016-02-26 15:55:00,126.41,126.45,126.25,126.27,220110.0,100.8149,100.8468,100.6873,100.7032,220110.0
2016-02-29 09:30:00,126.26,126.34,125.61,126.2,122434.0,100.6952,100.759,100.1769,100.6474,122434.0
2016-02-29 09:35:00,126.22,126.85,126.22,126.49,56497.0,100.6633,101.1658,100.6633,100.8787,56497.0
2016-02-29 09:40:00,126.51,126.99,126.48,126.48,55027.0,100.8946,101.2774,100.8707,100.8707,55027.0
2016-02-29 09:45:00,126.55,126.74,126.33,126.64,39475.0,100.9265,101.0781,100.7511,100.9983,39475.0
2016-02-29 09:50:00,126.67,126.78,126.56,126.71,37002.0,101.0222,101.11,100.9345,101.0541,37002.0
2016-02-29 09:55:00,126.71,126.72,126.34,126.34,48596.0,101.0541,101.0621,100.759,100.759,48596.0
2016-02-29 10:00:00,126.34,126.34,125.76,125.79,50978.0,100.759,100.759,100.2965,100.3204,50978.0
2016-02-29 10:05:00,125.81,126.01,125.71,125.71,62848.0,100.3364,100.4959,100.2566,100.2566,62848.0
2016-02-29 10:10:00,125.73,125.82,125.56,125.67,39748.0,100.2726,100.3443,100.137,100.2247,39748.0
2016-02-29 10:15:00,125.73,125.85,125.41,125.46,100263.0,100.2726,100.3683,100.0173,100.0572,100263.0
2016-02-29 10:20:00,125.48,125.85,125.45,125.75,47392.0,100.0732,100.3683,100.0492,100.2885,47392.0
2016-02-29 10:25:00,125.78,125.78,125.48,125.53,37681.0,100.3124,100.3124,100.0732,100.1131,37681.0
2016-02-29 10:30:00,125.53,125.7,125.47,125.5,40626.0,100.1131,100.2486,100.0652,100.0891,40626.0
2016-02-29 10:35:00,125.54,125.71,125.44,125.7,24550.0,100.121,100.2566,100.0413,100.2486,24550.0
2016-02-29 10:40:00,125.66,125.76,125.59,125.64,34613.0,100.2167,100.2965,100.1609,100.2008,34613.0
2016-02-29 10:45:00,125.63,125.75,125.52,125.6,35142.0,100.1928,100.2885,100.1051,100.1689,35142.0
2016-02-29 10:50:00,125.59,125.92,125.54,125.86,28689.0,100.1609,100.4241,100.121,100.3762,28689.0
2016-02-29 10:55:00,125.87,125.9,125.7,125.7,31522.0,100.3842,100.4081,100.2486,100.2486,31522.0
2016-02-29 11:00:00,125.73,125.91,125.69,125.69,25704.0,100.2726,100.4161,100.2407,100.2407,25704.0
2016-02-29 11:05:00,125.7,125.77,125.54,125.57,26857.0,100.2486,100.3045,100.121,100.145,26857.0
2016-02-29 11:10:00,125.6,125.75,125.51,125.63,30076.0,100.1689,100.2885,100.0971,100.1928,30076.0
2016-02-29 11:15:00,125.64,125.81,125.62,125.71,23892.0,100.2008,100.3364,100.1848,100.2566,23892.0
2016-02-29 11:20:00,125.73,125.86,125.64,125.81,23050.0,100.2726,100.3762,100.2008,100.3364,23050.0
2016-02-29 11:25:00,125.82,125.95,125.69,125.7,38288.0,100.3443,100.448,100.2407,100.2486,38288.0
2016-02-29 11:30:00,125.68,126.2,125.68,126.2,32167.0,100.2327,100.6474,100.2327,100.6474,32167.0
2016-02-29 11:35:00,126.16,126.36,126.06,126.3,49253.0,100.6155,100.775,100.5357,100.7271,49253.0
2016-02-29 11:40:00,126.31,126.32,126.06,126.19,43382.0,100.7351,100.7431,100.5357,100.6394,43382.0
2016-02-29 11:45:00,126.22,126.3,126.12,126.16,68949.0,100.6633,100.7271,100.5836,100.6155,68949.0
2016-02-29 11:50:00,126.16,126.25,126.13,126.24,25128.0,100.6155,100.6873,100.5916,100.6793,25128.0
2016-02-29 11:55:00,126.25,126.25,126.07,126.1,24924.0,100.6873,100.6873,100.5437,100.5676,24924.0
2016-02-29 12:00:00,126.1,126.19,126.07,126.15,26252.0,100.5676,100.6394,100.5437,100.6075,26252.0
2016-02-29 12:05:00,126.15,126.19,126.13,126.15,28529.0,100.6075,100.6394,100.5916,100.6075,28529.0
2016-02-29 12:10:00,126.16,126.26,126.13,126.22,20627.0,100.6155,100.6952,100.5916,100.6633,20627.0
2016-02-29 12:15:00,126.23,126.31,126.23,126.28,15726.0,100.6713,100.7351,100.6713,100.7112,15726.0
2016-02-29 12:20:00,126.29,126.34,126.14,126.17,16620.0,100.7192,100.759,100.5995,100.6235,16620.0
2016-02-29 12:25:00,126.16,126.17,126.04,126.1,33493.0,100.6155,100.6235,100.5198,100.5676,33493.0
2016-02-29 12:30:00,126.13,126.14,125.98,126.03,17972.0,100.5916,100.5995,100.4719,100.5118,17972.0
2016-02-29 12:35:00,126.03,126.14,125.95,125.99,22996.0,100.5118,100.5995,100.448,100.4799,22996.0
2016-02-29 12:40:00,126.0,126.06,125.93,125.94,20391.0,100.4879,100.5357,100.4321,100.44,20391.0
2016-02-29 12:45:00,125.97,125.97,125.76,125.78,18006.0,100.464,100.464,100.2965,100.3124,18006.0
2016-02-29 12:50:00,125.79,125.94,125.76,125.92,20553.0,100.3204,100.44,100.2965,100.4241,20553.0
2016-02-29 12:55:00,125.93,125.93,125.77,125.83,15295.0,100.4321,100.4321,100.3045,100.3523,15295.0
2016-02-29 13:00:00,125.82,125.84,125.73,125.77,19834.0,100.3443,100.3603,100.2726,100.3045,19834.0
2016-02-29 13:05:00,125.78,125.78,125.68,125.72,11121.0,100.3124,100.3124,100.2327,100.2646,11121.0
2016-02-29 13:10:00,125.71,125.76,125.55,125.55,20114.0,100.2566,100.2965,100.129,100.129,20114.0
2016-02-29 13:15:00,125.56,125.79,125.55,125.75,39818.0,100.137,100.3204,100.129,100.2885,39818.0
2016-02-29 13:20:00,125.75,125.95,125.72,125.84,44641.0,100.2885,100.448,100.2646,100.3603,44641.0
2016-02-29 13:25:00,125.87,125.87,125.6,125.6,26162.0,100.3842,100.3842,100.1689,100.1689,26162.0
2016-02-29 13:30:00,125.63,125.63,125.48,125.52,29938.0,100.1928,100.1928,100.0732,100.1051,29938.0
2016-02-29 13:35:00,125.53,125.62,125.5,125.58,14242.0,100.1131,100.1848,100.0891,100.1529,14242.0
2016-02-29 13:40:00,125.6,125.67,125.46,125.48,29844.0,100.1689,100.2247,100.0572,100.0732,29844.0
2016-02-29 13:45:00,125.49,125.51,125.4,125.41,29583.0,100.0812,100.0971,100.0094,100.0173,29583.0
2016-02-29 13:50:00,125.42,125.45,125.37,125.39,14746.0,100.0253,100.0492,99.9854,100.0014,14746.0
2016-02-29 13:55:00,125.39,125.51,125.36,125.43,21253.0,100.0014,100.0971,99.9775,100.0333,21253.0
2016-02-29 14:00:00,125.44,125.51,125.36,125.39,27221.0,100.0413,100.0971,99.9775,100.0014,27221.0
2016-02-29 14:05:00,125.39,125.45,125.1,125.13,59389.0,100.0014,100.0492,99.7701,99.794,59389.0
2016-02-29 14:10:00,125.13,125.16,125.01,125.01,35895.0,99.794,99.818,99.6983,99.6983,35895.0
2016-02-29 14:15:00,125.01,125.08,124.88,124.98,47162.0,99.6983,99.7542,99.5947,99.6744,47162.0
2016-02-29 14:20:00,125.0,125.0,124.77,124.85,31426.0,99.6904,99.6904,99.5069,99.5707,31426.0
2016-02-29 14:25:00,124.87,125.11,124.8,125.1,44917.0,99.5867,99.7781,99.5309,99.7701,44917.0
2016-02-29 14:30:00,125.08,125.24,125.01,125.06,43105.0,99.7542,99.8818,99.6983,99.7382,43105.0
2016-02-29 14:35:00,125.06,125.19,125.01,125.14,23476.0,99.7382,99.8419,99.6983,99.802,23476.0
2016-02-29 14:40:00,125.15,125.15,124.81,124.91,37643.0,99.81,99.81,99.5388,99.6186,37643.0
2016-02-29 14:45:00,124.89,125.0,124.77,124.94,47554.0,99.6026,99.6904,99.5069,99.6425,47554.0
2016-02-29 14:50:00,124.93,124.98,124.86,124.9,43843.0,99.6345,99.6744,99.5787,99.6106,43843.0
2016-02-29 14:55:00,124.9,124.95,124.69,124.83,61380.0,99.6106,99.6505,99.4431,99.5548,61380.0
2016-02-29 15:00:00,124.83,124.83,124.6,124.7,59319.0,99.5548,99.5548,99.3714,99.4511,59319.0
2016-02-29 15:05:00,124.69,124.71,124.45,124.6,84358.0,99.4431,99.4591,99.2517,99.3714,84358.0
2016-02-29 15:10:00,124.58,124.66,124.34,124.44,58384.0,99.3554,99.4192,99.164,99.2438,58384.0
2016-02-29 15:15:00,124.44,124.49,124.23,124.25,89603.0,99.2438,99.2836,99.0763,99.0922,89603.0
2016-02-29 15:20:00,124.24,124.4,124.2,124.36,134751.0,99.0842,99.2119,99.0523,99.1799,134751.0
2016-02-29 15:25:00,124.36,124.62,124.34,124.61,62598.0,99.1799,99.3873,99.164,99.3793,62598.0
2016-02-29 15:30:00,124.61,124.68,124.39,124.56,112656.0,99.3793,99.4352,99.2039,99.3395,112656.0
2016-02-29 15:35:00,124.57,124.65,124.47,124.65,63265.0,99.3474,99.4112,99.2677,99.4112,63265.0
2016-02-29 15:40:00,124.65,124.65,124.33,124.56,97632.0,99.4112,99.4112,99.156,99.3395,97632.0
2016-02-29 15:45:00,124.55,124.62,124.47,124.51,88468.0,99.3315,99.3873,99.2677,99.2996,88468.0
2016-02-29 15:50:00,124.51,124.52,124.32,124.37,117125.0,99.2996,99.3076,99.148,99.1879,117125.0
2016-02-29 15:55:00,124.38,124.46,124.05,124.08,293966.0,99.1959,99.2597,98.9327,98.9566,293966.0
2016-03-01 09:30:00,124.78,125.23,124.61,124.83,184536.0,99.5149,99.8738,99.3793,99.5548,184536.0
2016-03-01 09:35:00,124.81,124.95,124.26,124.33,106167.0,99.5388,99.6505,99.1002,99.156,106167.0
2016-03-01 09:40:00,124.35,124.63,124.14,124.32,59471.0,99.172,99.3953,99.0045,99.148,59471.0
2016-03-01 09:45:00,124.34,124.46,124.01,124.39,63739.0,99.164,99.2597,98.9008,99.2039,63739.0
2016-03-01 09:50:00,124.39,124.58,124.18,124.26,75542.0,99.2039,99.3554,99.0364,99.1002,75542.0
2016-03-01 09:55:00,124.25,124.27,123.98,124.21,89242.0,99.0922,99.1082,98.8769,99.0603,89242.0
2016-03-01 10:00:00,124.27,124.78,124.25,124.39,132142.0,99.1082,99.5149,99.0922,99.2039,132142.0
2016-03-01 10:05:00,124.41,124.61,124.33,124.55,87773.0,99.2198,99.3793,99.156,99.3315,87773.0
2016-03-01 10:10:00,124.57,124.79,124.38,124.69,90213.0,99.3474,99.5229,99.1959,99.4431,90213.0
2016-03-01 10:15:00,124.7,124.74,124.51,124.58,48752.0,99.4511,99.483,99.2996,99.3554,48752.0
2016-03-01 10:20:00,124.6,125.14,124.6,125.12,63427.0,99.3714,99.802,99.3714,99.7861,63427.0
2016-03-01 10:25:00,125.11,125.26,124.96,125.02,50887.0,99.7781,99.8977,99.6585,99.7063,50887.0
2016-03-01 10:30:00,124.97,125.19,124.89,125.04,47795.0,99.6664,99.8419,99.6026,99.7223,47795.0
2016-03-01 10:35:00,125.02,125.12,124.93,125.04,52335.0,99.7063,99.7861,99.6345,99.7223,52335.0
2016-03-01 10:40:00,125.04,125.07,124.78,124.88,54557.0,99.7223,99.7462,99.5149,99.5947,54557.0
2016-03-01 10:45:00,124.88,124.89,124.49,124.49,58635.0,99.5947,99.6026,99.2836,99.2836,58635.0
2016-03-01 10:50:00,124.49,124.73,124.48,124.71,39404.0,99.2836,99.475,99.2757,99.4591,39404.0
2016-03-01 10:55:00,124.72,124.75,124.55,124.67,41690.0,99.4671,99.491,99.3315,99.4272,41690.0
2016-03-01 11:00:00,124.67,124.99,124.67,124.92,35272.0,99.4272,99.6824,99.4272,99.6266,35272.0
2016-03-01 11:05:00,124.87,124.98,124.83,124.85,40240.0,99.5867,99.6744,99.5548,99.5707,40240.0
2016-03-01 11:10:00,124.85,124.94,124.83,124.9,44171.0,99.5707,99.6425,99.5548,99.6106,44171.0
2016-03-01 11:15:00,124.89,125.2,124.81,125.11,58510.0,99.6026,99.8499,99.5388,99.7781,58510.0
2016-03-01 11:20:00,125.13,125.25,124.96,125.0,34787.0,99.794,99.8897,99.6585,99.6904,34787.0
2016-03-01 11:25:00,125.0,125.03,124.89,124.94,44800.0,99.6904,99.7143,99.6026,99.6425,44800.0
2016-03-01 11:30:00,124.93,125.05,124.93,125.04,19976.0,99.6345,99.7302,99.6345,99.7223,19976.0
2016-03-01 11:35:00,125.04,125.17,124.93,125.06,33266.0,99.7223,99.8259,99.6345,99.7382,33266.0
2016-03-01 11:40:00,125.08,125.23,125.07,125.17,21201.0,99.7542,99.8738,99.7462,99.8259,21201.0
2016-03-01 11:45:00,125.16,125.38,125.15,125.38,26731.0,99.818,99.9934,99.81,99.9934,26731.0
2016-03-01 11:50:00,125.37,125.61,125.32,125.58,32629.0,99.9854,100.1769,99.9456,100.1529,32629.0
2016-03-01 11:55:00,125.61,125.68,125.56,125.6,22615.0,100.1769,100.2327,100.137,100.1689,22615.0
2016-03-01 12:00:00,125.62,125.76,125.5,125.76,46705.0,100.1848,100.2965,100.0891,100.2965,46705.0
2016-03-01 12:05:00,125.75,125.82,125.68,125.7,27431.0,100.2885,100.3443,100.2327,100.2486,27431.0
2016-03-01 12:10:00,125.7,125.72,125.58,125.61,30693.0,100.2486,100.2646,100.1529,100.1769,30693.0
2016-03-01 12:15:00,125.61,125.72,125.5,125.62,22526.0,100.1769,100.2646,100.0891,100.1848,22526.0
2016-03-01 12:20:00,125.64,125.64,125.49,125.54,18521.0,100.2008,100.2008,100.0812,100.121,18521.0
2016-03-01 12:25:00,125.54,125.61,125.49,125.57,16304.0,100.121,100.1769,100.0812,100.145,16304.0
2016-03-01 12:30:00,125.62,125.74,125.49,125.73,25098.0,100.1848,100.2805,100.0812,100.2726,25098.0
2016-03-01 12:35:00,125.72,125.75,125.56,125.59,20644.0,100.2646,100.2885,100.137,100.1609,20644.0
2016-03-01 12:40:00,125.57,125.69,125.55,125.6,33291.0,100.145,100.2407,100.129,100.1689,33291.0
2016-03-01 12:45:00,125.58,125.68,125.54,125.59,22836.0,100.1529,100.2327,100.121,100.1609,22836.0
2016-03-01 12:50:00,125.62,125.72,125.59,125.65,26389.0,100.1848,100.2646,100.1609,100.2088,26389.0
2016-03-01 12:55:00,125.66,125.78,125.62,125.77,19897.0,100.2167,100.3124,100.1848,100.3045,19897.0
2016-03-01 13:00:00,125.75,125.75,125.31,125.36,42540.0,100.2885,100.2885,99.9376,99.9775,42540.0
2016-03-01 13:05:00,125.33,125.55,125.33,125.44,20583.0,99.9535,100.129,99.9535,100.0413,20583.0
2016-03-01 13:10:00,125.44,125.64,125.44,125.52,22437.0,100.0413,100.2008,100.0413,100.1051,22437.0
2016-03-01 13:15:00,125.5,125.54,125.34,125.4,27262.0,100.0891,100.121,99.9615,100.0094,27262.0
2016-03-01 13:20:00,125.4,125.56,125.39,125.45,22020.0,100.0094,100.137,100.0014,100.0492,22020.0
2016-03-01 13:25:00,125.46,125.54,125.4,125.49,17353.0,100.0572,100.121,100.0094,100.0812,17353.0
2016-03-01 13:30:00,125.49,125.63,125.46,125.46,35418.0,100.0812,100.1928,100.0572,100.0572,35418.0
2016-03-01 13:35:00,125.45,125.64,125.44,125.56,23048.0,100.0492,100.2008,100.0413,100.137,23048.0
2016-03-01 13:40:00,125.57,125.73,125.56,125.73,34811.0,100.145,100.2726,100.137,100.2726,34811.0
2016-03-01 13:45:00,125.71,125.72,125.61,125.63,27409.0,100.2566,100.2646,100.1769,100.1928,27409.0
2016-03-01 13:50:00,125.66,125.66,125.56,125.59,19535.0,100.2167,100.2167,100.137,100.1609,19535.0
2016-03-01 13:55:00,125.61,125.61,125.44,125.54,31470.0,100.1769,100.1769,100.0413,100.121,31470.0
2016-03-01 14:00:00,125.55,125.6,125.52,125.58,19880.0,100.129,100.1689,100.1051,100.1529,19880.0
2016-03-01 14:05:00,125.58,125.77,125.56,125.64,34391.0,100.1529,100.3045,100.137,100.2008,34391.0
2016-03-01 14:10:00,125.65,125.71,125.45,125.45,20204.0,100.2088,100.2566,100.0492,100.0492,20204.0
2016-03-01 14:15:00,125.42,125.6,125.42,125.54,18065.0,100.0253,100.1689,100.0253,100.121,18065.0
2016-03-01 14:20:00,125.56,125.56,125.36,125.36,53117.0,100.137,100.137,99.9775,99.9775,53117.0
2016-03-01 14:25:00,125.35,125.43,125.24,125.41,76793.0,99.9695,100.0333,99.8818,100.0173,76793.0
2016-03-01 14:30:00,125.39,125.45,125.26,125.27,41942.0,100.0014,100.0492,99.8977,99.9057,41942.0
2016-03-01 14:35:00,125.29,125.35,125.16,125.24,33635.0,99.9216,99.9695,99.818,99.8818,33635.0
2016-03-01 14:40:00,125.25,125.36,125.22,125.35,49733.0,99.8897,99.9775,99.8658,99.9695,49733.0
2016-03-01 14:45:00,125.37,125.59,125.34,125.54,56141.0,99.9854,100.1609,99.9615,100.121,56141.0
2016-03-01 14:50:00,125.52,125.66,125.5,125.53,32312.0,100.1051,100.2167,100.0891,100.1131,32312.0
2016-03-01 14:55:00,125.52,125.68,125.51,125.65,35124.0,100.1051,100.2327,100.0971,100.2088,35124.0
2016-03-01 15:00:00,125.66,125.84,125.62,125.84,35841.0,100.2167,100.3603,100.1848,100.3603,35841.0
2016-03-01 15:05:00,125.84,125.95,125.83,125.93,26443.0,100.3603,100.448,100.3523,100.4321,26443.0
2016-03-01 15:10:00,125.94,125.97,125.74,125.76,32866.0,100.44,100.464,100.2805,100.2965,32866.0
2016-03-01 15:15:00,125.76,125.77,125.62,125.7,43605.0,100.2965,100.3045,100.1848,100.2486,43605.0
2016-03-01 15:20:00,125.7,125.73,125.65,125.67,48005.0,100.2486,100.2726,100.2088,100.2247,48005.0
2016-03-01 15:25:00,125.68,125.72,125.6,125.61,29794.0,100.2327,100.2646,100.1689,100.1769,29794.0
2016-03-01 15:30:00,125.61,125.65,125.54,125.59,50464.0,100.1769,100.2088,100.121,100.1609,50464.0
2016-03-01 15:35:00,125.61,125.63,125.41,125.43,70788.0,100.1769,100.1928,100.0173,100.0333,70788.0
2016-03-01 15:40:00,125.41,125.46,125.35,125.42,83934.0,100.0173,100.0572,99.9695,100.0253,83934.0
2016-03-01 15:45:00,125.42,125.44,125.27,125.31,75931.0,100.0253,100.0413,99.9057,99.9376,75931.0
2016-03-01 15:50:00,125.3,125.32,125.15,125.17,242939.0,99.9296,99.9456,99.81,99.8259,242939.0
2016-03-01 15:55:00,125.17,125.67,125.16,125.66,311796.0,99.8259,100.2247,99.818,100.2167,311796.0
2016-03-02 09:30:00,125.48,125.87,125.06,125.74,67044.0,100.0732,100.3842,99.7382,100.2805,67044.0
2016-03-02 09:35:00,125.77,125.77,125.33,125.49,42007.0,100.3045,100.3045,99.9535,100.0812,42007.0
2016-03-02 09:40:00,125.53,125.59,125.07,125.23,48133.0,100.1131,100.1609,99.7462,99.8738,48133.0
2016-03-02 09:45:00,125.31,125.52,124.89,125.05,58798.0,99.9376,100.1051,99.6026,99.7302,58798.0
2016-03-02 09:50:00,125.08,125.14,124.68,124.85,57877.0,99.7542,99.802,99.4352,99.5707,57877.0
2016-03-02 09:55:00,124.88,124.99,124.87,124.96,29319.0,99.5947,99.6824,99.5867,99.6585,29319.0
2016-03-02 10:00:00,124.96,125.14,124.88,125.14,45262.0,99.6585,99.802,99.5947,99.802,45262.0
2016-03-02 10:05:00,125.14,125.51,125.14,125.46,56045.0,99.802,100.0971,99.802,100.0572,56045.0
2016-03-02 10:10:00,125.46,125.49,125.2,125.36,45915.0,100.0572,100.0812,99.8499,99.9775,45915.0
2016-03-02 10:15:00,125.38,125.39,125.05,125.16,32611.0,99.9934,100.0014,99.7302,99.818,32611.0
2016-03-02 10:20:00,125.16,125.16,124.92,125.05,27959.0,99.818,99.818,99.6266,99.7302,27959.0
2016-03-02 10:25:00,125.04,125.08,124.84,124.97,27073.0,99.7223,99.7542,99.5628,99.6664,27073.0
2016-03-02 10:30:00,124.96,124.96,124.64,124.74,77525.0,99.6585,99.6585,99.4033,99.483,77525.0
2016-03-02 10:35:00,124.75,124.96,124.72,124.81,26638.0,99.491,99.6585,99.4671,99.5388,26638.0
2016-03-02 10:40:00,124.79,124.84,124.6,124.76,38976.0,99.5229,99.5628,99.3714,99.499,38976.0
2016-03-02 10:45:00,124.75,124.75,124.67,124.7,57573.0,99.491,99.491,99.4272,99.4511,57573.0
2016-03-02 10:50:00,124.69,124.75,124.67,124.72,35389.0,99.4431,99.491,99.4272,99.4671,35389.0
2016-03-02 10:55:00,124.73,124.86,124.72,124.75,87638.0,99.475,99.5787,99.4671,99.491,87638.0
2016-03-02 11:00:00,124.73,124.85,124.48,124.8,52907.0,99.475,99.5707,99.2757,99.5309,52907.0
2016-03-02 11:05:00,124.8,124.99,124.76,124.88,44857.0,99.5309,99.6824,99.499,99.5947,44857.0
2016-03-02 11:10:00,124.89,125.15,124.86,124.87,72442.0,99.6026,99.81,99.5787,99.5867,72442.0
2016-03-02 11:15:00,124.88,125.08,124.81,124.81,37893.0,99.5947,99.7542,99.5388,99.5388,37893.0
2016-03-02 11:20:00,124.79,124.92,124.78,124.92,134920.0,99.5229,99.6266,99.5149,99.6266,134920.0
2016-03-02 11:25:00,124.92,124.93,124.74,124.9,106164.0,99.6266,99.6345,99.483,99.6106,106164.0
2016-03-02 11:30:00,124.93,125.15,124.93,125.12,38942.0,99.6345,99.81,99.6345,99.7861,38942.0
2016-03-02 11:35:00,125.08,125.17,124.95,125.13,25394.0,99.7542,99.8259,99.6505,99.794,25394.0
2016-03-02 11:40:00,125.12,125.12,124.92,125.08,36569.0,99.7861,99.7861,99.6266,99.7542,36569.0
2016-03-02 11:45:00,125.09,125.12,125.0,125.06,27992.0,99.7621,99.7861,99.6904,99.7382,27992.0
2016-03-02 11:50:00,125.04,125.12,124.96,124.97,24633.0,99.7223,99.7861,99.6585,99.6664,24633.0
2016-03-02 11:55:00,124.99,125.06,124.81,124.81,26722.0,99.6824,99.7382,99.5388,99.5388,26722.0
2016-03-02 12:00:00,124.81,124.82,124.64,124.64,20698.0,99.5388,99.5468,99.4033,99.4033,20698.0
2016-03-02 12:05:00,124.64,124.78,124.64,124.71,19759.0,99.4033,99.5149,99.4033,99.4591,19759.0
2016-03-02 12:10:00,124.73,124.87,124.73,124.79,10833.0,99.475,99.5867,99.475,99.5229,10833.0
2016-03-02 12:15:00,124.81,124.86,124.76,124.83,13638.0,99.5388,99.5787,99.499,99.5548,13638.0
2016-03-02 12:20:00,124.84,124.94,124.7,124.7,26644.0,99.5628,99.6425,99.4511,99.4511,26644.0
2016-03-02 12:25:00,124.7,124.73,124.57,124.57,15122.0,99.4511,99.475,99.3474,99.3474,15122.0
2016-03-02 12:30:00,124.56,124.58,124.46,124.56,30736.0,99.3395,99.3554,99.2597,99.3395,30736.0
2016-03-02 12:35:00,124.53,124.81,124.52,124.79,39356.0,99.3155,99.5388,99.3076,99.5229,39356.0
2016-03-02 12:40:00,124.79,124.81,124.62,124.63,22337.0,99.5229,99.5388,99.3873,99.3953,22337.0
2016-03-02 12:45:00,124.65,124.8,124.61,124.75,30364.0,99.4112,99.5309,99.3793,99.491,30364.0
2016-03-02 12:50:00,124.76,124.78,124.59,124.74,21282.0,99.499,99.5149,99.3634,99.483,21282.0
2016-03-02 12:55:00,124.71,124.77,124.68,124.74,12379.0,99.4591,99.5069,99.4352,99.483,12379.0
2016-03-02 13:00:00,124.76,124.76,124.63,124.64,16285.0,99.499,99.499,99.3953,99.4033,16285.0
2016-03-02 13:05:00,124.67,124.73,124.65,124.71,10265.0,99.4272,99.475,99.4112,99.4591,10265.0
2016-03-02 13:10:00,124.73,124.77,124.65,124.75,13864.0,99.475,99.5069,99.4112,99.491,13864.0
2016-03-02 13:15:00,124.77,124.77,124.72,124.74,24557.0,99.5069,99.5069,99.4671,99.483,24557.0
2016-03-02 13:20:00,124.75,124.78,124.65,124.75,20718.0,99.491,99.5149,99.4112,99.491,20718.0
2016-03-02 13:25:00,124.76,124.88,124.72,124.85,22604.0,99.499,99.5947,99.4671,99.5707,22604.0
2016-03-02 13:30:00,124.84,124.9,124.8,124.84,15434.0,99.5628,99.6106,99.5309,99.5628,15434.0
2016-03-02 13:35:00,124.85,124.86,124.75,124.78,16912.0,99.5707,99.5787,99.491,99.5149,16912.0
2016-03-02 13:40:00,124.8,124.9,124.77,124.89,14528.0,99.5309,99.6106,99.5069,99.6026,14528.0
2016-03-02 13:45:00,124.89,124.94,124.85,124.88,26112.0,99.6026,99.6425,99.5707,99.5947,26112.0
2016-03-02 13:50:00,124.89,124.9,124.7,124.86,28184.0,99.6026,99.6106,99.4511,99.5787,28184.0
2016-03-02 13:55:00,124.85,124.85,124.49,124.49,42780.0,99.5707,99.5707,99.2836,99.2836,42780.0
2016-03-02 14:00:00,124.52,124.67,124.51,124.62,42545.0,99.3076,99.4272,99.2996,99.3873,42545.0
2016-03-02 14:05:00,124.61,124.65,124.56,124.6,34887.0,99.3793,99.4112,99.3395,99.3714,34887.0
2016-03-02 14:10:00,124.6,124.64,124.53,124.59,29404.0,99.3714,99.4033,99.3155,99.3634,29404.0
2016-03-02 14:15:00,124.6,124.72,124.53,124.59,34047.0,99.3714,99.4671,99.3155,99.3634,34047.0
2016-03-02 14:20:00,124.58,124.74,124.55,124.71,22051.0,99.3554,99.483,99.3315,99.4591,22051.0
2016-03-02 14:25:00,124.71,124.83,124.71,124.79,34364.0,99.4591,99.5548,99.4591,99.5229,34364.0
2016-03-02 14:30:00,124.8,124.81,124.73,124.79,46013.0,99.5309,99.5388,99.475,99.5229,46013.0
2016-03-02 14:35:00,124.8,124.83,124.77,124.77,58781.0,99.5309,99.5548,99.5069,99.5069,58781.0
2016-03-02 14:40:00,124.78,124.96,124.76,124.9,25019.0,99.5149,99.6585,99.499,99.6106,25019.0
2016-03-02 14:45:00,124.9,124.96,124.82,124.96,24205.0,99.6106,99.6585,99.5468,99.6585,24205.0
2016-03-02 14:50:00,124.96,125.14,124.95,125.02,32577.0,99.6585,99.802,99.6505,99.7063,32577.0
2016-03-02 14:55:00,125.03,125.03,124.92,124.98,27787.0,99.7143,99.7143,99.6266,99.6744,27787.0
2016-03-02 15:00:00,124.96,124.98,124.88,124.91,39299.0,99.6585,99.6744,99.5947,99.6186,39299.0
2016-03-02 15:05:00,124.9,124.91,124.82,124.85,42079.0,99.6106,99.6186,99.5468,99.5707,42079.0
2016-03-02 15:10:00,124.85,125.09,124.83,125.08,28679.0,99.5707,99.7621,99.5548,99.7542,28679.0
2016-03-02 15:15:00,125.08,125.09,124.95,124.96,30185.0,99.7542,99.7621,99.6505,99.6585,30185.0
2016-03-02 15:20:00,124.95,125.11,124.94,125.04,49353.0,99.6505,99.7781,99.6425,99.7223,49353.0
2016-03-02 15:25:00,125.05,125.12,124.91,124.91,50002.0,99.7302,99.7861,99.6186,99.6186,50002.0
2016-03-02 15:30:00,124.92,125.12,124.79,125.1,81013.0,99.6266,99.7861,99.5229,99.7701,81013.0
2016-03-02 15:35:00,125.1,125.15,125.04,125.05,59004.0,99.7701,99.81,99.7223,99.7302,59004.0
2016-03-02 15:40:00,125.05,125.21,125.02,125.18,73018.0,99.7302,99.8578,99.7063,99.8339,73018.0
2016-03-02 15:45:00,125.19,125.33,125.14,125.33,67211.0,99.8419,99.9535,99.802,99.9535,67211.0
2016-03-02 15:50:00,125.32,125.38,125.19,125.38,74354.0,99.9456,99.9934,99.8419,99.9934,74354.0
2016-03-02 15:55:00,125.38,125.66,125.33,125.59,220981.0,99.9934,100.2167,99.9535,100.1609,220981.0
2016-03-03 09:30:00,125.3,125.3,124.91,125.03,95014.0,99.9296,99.9296,99.6186,99.7143,95014.0
2016-03-03 09:35:00,125.02,125.29,124.96,125.0,61238.0,99.7063,99.9216,99.6585,99.6904,61238.0
2016-03-03 09:40:00,124.93,125.29,124.78,125.29,50048.0,99.6345,99.9216,99.5149,99.9216,50048.0
2016-03-03 09:45:00,125.3,125.92,125.26,125.92,50652.0,99.9296,100.4241,99.8977,100.4241,50652.0
2016-03-03 09:50:00,125.93,125.99,125.7,125.86,58444.0,100.4321,100.4799,100.2486,100.3762,58444.0
2016-03-03 09:55:00,125.88,126.38,125.88,126.32,69630.0,100.3922,100.7909,100.3922,100.7431,69630.0
2016-03-03 10:00:00,126.35,126.65,126.19,126.59,226825.0,100.767,101.0063,100.6394,100.9584,226825.0
2016-03-03 10:05:00,126.62,126.94,126.58,126.86,115442.0,100.9824,101.2376,100.9505,101.1738,115442.0
2016-03-03 10:10:00,126.85,127.0,126.68,126.69,102397.0,101.1658,101.2854,101.0302,101.0382,102397.0
2016-03-03 10:15:00,126.67,126.98,126.58,126.96,76671.0,101.0222,101.2695,100.9505,101.2535,76671.0
2016-03-03 10:20:00,126.95,126.99,126.9,126.94,47826.0,101.2455,101.2774,101.2057,101.2376,47826.0
2016-03-03 10:25:00,126.98,127.08,126.85,127.08,80412.0,101.2695,101.3492,101.1658,101.3492,80412.0
2016-03-03 10:30:00,127.08,127.26,127.04,127.08,82423.0,101.3492,101.4928,101.3173,101.3492,82423.0
2016-03-03 10:35:00,127.06,127.18,126.94,127.13,72642.0,101.3333,101.429,101.2376,101.3891,72642.0
2016-03-03 10:40:00,127.14,127.15,126.9,127.0,50482.0,101.3971,101.405,101.2057,101.2854,50482.0
2016-03-03 10:45:00,127.01,127.2,127.01,127.09,59326.0,101.2934,101.4449,101.2934,101.3572,59326.0
2016-03-03 10:50:00,127.1,127.18,126.99,127.11,48001.0,101.3652,101.429,101.2774,101.3731,48001.0
2016-03-03 10:55:00,127.1,127.19,127.03,127.11,60599.0,101.3652,101.4369,101.3093,101.3731,60599.0
2016-03-03 11:00:00,127.12,127.17,127.0,127.01,49475.0,101.3811,101.421,101.2854,101.2934,49475.0
2016-03-03 11:05:00,127.01,127.04,126.93,126.98,56166.0,101.2934,101.3173,101.2296,101.2695,56166.0
2016-03-03 11:10:00,127.0,127.05,126.75,126.82,91712.0,101.2854,101.3253,101.086,101.1419,91712.0
2016-03-03 11:15:00,126.82,126.93,126.79,126.93,33578.0,101.1419,101.2296,101.1179,101.2296,33578.0
2016-03-03 11:20:00,126.92,127.01,126.77,126.79,32689.0,101.2216,101.2934,101.102,101.1179,32689.0
2016-03-03 11:25:00,126.77,126.79,126.41,126.55,48372.0,101.102,101.1179,100.8149,100.9265,48372.0
2016-03-03 11:30:00,126.54,126.56,126.41,126.41,21581.0,100.9185,100.9345,100.8149,100.8149,21581.0
2016-03-03 11:35:00,126.43,126.43,126.1,126.1,37882.0,100.8308,100.8308,100.5676,100.5676,37882.0
2016-03-03 11:40:00,126.1,126.12,125.85,125.86,43775.0,100.5676,100.5836,100.3683,100.3762,43775.0
2016-03-03 11:45:00,125.85,126.14,125.81,126.08,45355.0,100.3683,100.5995,100.3364,100.5517,45355.0
2016-03-03 11:50:00,126.08,126.15,126.02,126.08,20215.0,100.5517,100.6075,100.5038,100.5517,20215.0
2016-03-03 11:55:00,126.08,126.13,126.03,126.07,28760.0,100.5517,100.5916,100.5118,100.5437,28760.0
2016-03-03 12:00:00,126.07,126.12,125.81,125.81,63698.0,100.5437,100.5836,100.3364,100.3364,63698.0
2016-03-03 12:05:00,125.81,125.95,125.74,125.88,42451.0,100.3364,100.448,100.2805,100.3922,42451.0
2016-03-03 12:10:00,125.87,125.93,125.65,125.69,69965.0,100.3842,100.4321,100.2088,100.2407,69965.0
2016-03-03 12:15:00,125.69,125.86,125.66,125.8,58526.0,100.2407,100.3762,100.2167,100.3284,58526.0
2016-03-03 12:20:00,125.83,125.85,125.7,125.82,22557.0,100.3523,100.3683,100.2486,100.3443,22557.0
2016-03-03 12:25:00,125.81,125.85,125.66,125.71,26438.0,100.3364,100.3683,100.2167,100.2566,26438.0
2016-03-03 12:30:00,125.72,125.95,125.71,125.86,33055.0,100.2646,100.448,100.2566,100.3762,33055.0
2016-03-03 12:35:00,125.87,126.13,125.85,126.13,21243.0,100.3842,100.5916,100.3683,100.5916,21243.0
2016-03-03 12:40:00,126.15,126.17,126.05,126.1,21612.0,100.6075,100.6235,100.5278,100.5676,21612.0
2016-03-03 12:45:00,126.09,126.16,125.93,125.95,23972.0,100.5597,100.6155,100.4321,100.448,23972.0
2016-03-03 12:50:00,125.95,126.11,125.95,126.09,16268.0,100.448,100.5756,100.448,100.5597,16268.0
2016-03-03 12:55:00,126.08,126.17,126.06,126.16,16735.0,100.5517,100.6235,100.5357,100.6155,16735.0
2016-03-03 13:00:00,126.18,126.34,126.17,126.21,21571.0,100.6314,100.759,100.6235,100.6554,21571.0
2016-03-03 13:05:00,126.21,126.22,126.13,126.15,22965.0,100.6554,100.6633,100.5916,100.6075,22965.0
2016-03-03 13:10:00,126.17,126.19,125.96,125.98,35567.0,100.6235,100.6394,100.456,100.4719,35567.0
2016-03-03 13:15:00,125.99,126.04,125.92,126.03,20999.0,100.4799,100.5198,100.4241,100.5118,20999.0
2016-03-03 13:20:00,126.05,126.12,125.95,126.02,25420.0,100.5278,100.5836,100.448,100.5038,25420.0
2016-03-03 13:25:00,126.03,126.04,125.87,126.02,18688.0,100.5118,100.5198,100.3842,100.5038,18688.0
2016-03-03 13:30:00,126.03,126.19,126.0,126.1,27517.0,100.5118,100.6394,100.4879,100.5676,27517.0
2016-03-03 13:35:00,126.1,126.13,125.8,125.81,65225.0,100.5676,100.5916,100.3284,100.3364,65225.0
2016-03-03 13:40:00,125.8,125.83,125.76,125.81,44930.0,100.3284,100.3523,100.2965,100.3364,44930.0
2016-03-03 13:45:00,125.83,125.95,125.75,125.95,116359.0,100.3523,100.448,100.2885,100.448,116359.0
2016-03-03 13:50:00,125.96,125.98,125.78,125.83,33784.0,100.456,100.4719,100.3124,100.3523,33784.0
2016-03-03 13:55:00,125.83,125.94,125.71,125.92,22621.0,100.3523,100.44,100.2566,100.4241,22621.0
2016-03-03 14:00:00,125.94,125.99,125.9,125.92,23705.0,100.44,100.4799,100.4081,100.4241,23705.0
2016-03-03 14:05:00,125.93,125.93,125.81,125.86,23442.0,100.4321,100.4321,100.3364,100.3762,23442.0
2016-03-03 14:10:00,125.86,125.95,125.81,125.9,14810.0,100.3762,100.448,100.3364,100.4081,14810.0
2016-03-03 14:15:00,125.91,125.92,125.84,125.89,18594.0,100.4161,100.4241,100.3603,100.4002,18594.0
2016-03-03 14:20:00,125.88,125.97,125.85,125.92,40384.0,100.3922,100.464,100.3683,100.4241,40384.0
2016-03-03 14:25:00,125.93,125.99,125.85,125.88,28082.0,100.4321,100.4799,100.3683,100.3922,28082.0
2016-03-03 14:30:00,125.87,125.95,125.8,125.82,27325.0,100.3842,100.448,100.3284,100.3443,27325.0
2016-03-03 14:35:00,125.83,126.11,125.81,126.11,23625.0,100.3523,100.5756,100.3364,100.5756,23625.0
2016-03-03 14:40:00,126.07,126.27,126.06,126.27,39751.0,100.5437,100.7032,100.5357,100.7032,39751.0
2016-03-03 14:45:00,126.26,126.26,126.1,126.13,17917.0,100.6952,100.6952,100.5676,100.5916,17917.0
2016-03-03 14:50:00,126.13,126.22,126.12,126.19,15681.0,100.5916,100.6633,100.5836,100.6394,15681.0
2016-03-03 14:55:00,126.15,126.18,125.93,125.97,45677.0,100.6075,100.6314,100.4321,100.464,45677.0
2016-03-03 15:00:00,125.98,126.13,125.96,126.07,32866.0,100.4719,100.5916,100.456,100.5437,32866.0
2016-03-03 15:05:00,126.07,126.09,125.98,125.98,29783.0,100.5437,100.5597,100.4719,100.4719,29783.0
2016-03-03 15:10:00,125.98,126.03,125.94,126.0,38015.0,100.4719,100.5118,100.44,100.4879,38015.0
2016-03-03 15:15:00,126.0,126.07,125.95,126.03,29261.0,100.4879,100.5437,100.448,100.5118,29261.0
2016-03-03 15:20:00,126.02,126.11,125.98,126.03,40794.0,100.5038,100.5756,100.4719,100.5118,40794.0
2016-03-03 15:25:00,126.02,126.11,125.97,126.09,40324.0,100.5038,100.5756,100.464,100.5597,40324.0
2016-03-03 15:30:00,126.11,126.21,126.03,126.21,48041.0,100.5756,100.6554,100.5118,100.6554,48041.0
2016-03-03 15:35:00,126.2,126.36,126.12,126.21,62408.0,100.6474,100.775,100.5836,100.6554,62408.0
2016-03-03 15:40:00,126.2,126.38,126.19,126.36,53702.0,100.6474,100.7909,100.6394,100.775,53702.0
2016-03-03 15:45:00,126.36,126.37,126.3,126.35,54743.0,100.775,100.783,100.7271,100.767,54743.0
2016-03-03 15:50:00,126.33,126.5,126.26,126.5,114435.0,100.7511,100.8866,100.6952,100.8866,114435.0
2016-03-03 15:55:00,126.48,126.85,126.46,126.82,444494.0,100.8707,101.1658,100.8547,101.1419,444494.0
2016-03-04 09:30:00,127.35,127.5,126.21,126.32,178207.0,101.5645,101.6842,100.6554,100.7431,178207.0
2016-03-04 09:35:00,126.29,126.45,125.79,126.4,102454.0,100.7192,100.8468,100.3204,100.8069,102454.0
2016-03-04 09:40:00,126.39,127.28,126.32,127.2,81376.0,100.7989,101.5087,100.7431,101.4449,81376.0
2016-03-04 09:45:00,127.21,127.21,126.78,126.89,51987.0,101.4529,101.4529,101.11,101.1977,51987.0
2016-03-04 09:50:00,126.92,126.93,126.65,126.71,43250.0,101.2216,101.2296,101.0063,101.0541,43250.0
2016-03-04 09:55:00,126.69,126.69,126.47,126.63,36776.0,101.0382,101.0382,100.8627,100.9903,36776.0
2016-03-04 10:00:00,126.61,126.77,126.51,126.64,52742.0,100.9744,101.102,100.8946,100.9983,52742.0
2016-03-04 10:05:00,126.64,126.89,126.51,126.76,37114.0,100.9983,101.1977,100.8946,101.094,37114.0
2016-03-04 10:10:00,126.78,126.94,126.55,126.85,115640.0,101.11,101.2376,100.9265,101.1658,115640.0
2016-03-04 10:15:00,126.84,126.95,126.74,126.74,71207.0,101.1578,101.2455,101.0781,101.0781,71207.0
2016-03-04 10:20:00,126.73,126.8,126.58,126.68,41859.0,101.0701,101.1259,100.9505,101.0302,41859.0
2016-03-04 10:25:00,126.68,126.98,126.68,126.81,46373.0,101.0302,101.2695,101.0302,101.1339,46373.0
2016-03-04 10:30:00,126.82,126.97,126.71,126.73,79621.0,101.1419,101.2615,101.0541,101.0701,79621.0
2016-03-04 10:35:00,126.74,126.89,126.74,126.79,50167.0,101.0781,101.1977,101.0781,101.1179,50167.0
2016-03-04 10:40:00,126.78,126.83,126.6,126.73,40975.0,101.11,101.1498,100.9664,101.0701,40975.0
2016-03-04 10:45:00,126.71,126.79,126.59,126.59,50313.0,101.0541,101.1179,100.9584,100.9584,50313.0
2016-03-04 10:50:00,126.61,126.61,126.38,126.41,49369.0,100.9744,100.9744,100.7909,100.8149,49369.0
2016-03-04 10:55:00,126.41,126.42,126.15,126.26,60616.0,100.8149,100.8228,100.6075,100.6952,60616.0
2016-03-04 11:00:00,126.25,126.48,126.25,126.4,68392.0,100.6873,100.8707,100.6873,100.8069,68392.0
2016-03-04 11:05:00,126.4,126.47,126.3,126.4,52763.0,100.8069,100.8627,100.7271,100.8069,52763.0
2016-03-04 11:10:00,126.41,126.51,126.35,126.5,54863.0,100.8149,100.8946,100.767,100.8866,54863.0
2016-03-04 11:15:00,126.48,126.6,126.44,126.49,147764.0,100.8707,100.9664,100.8388,100.8787,147764.0
2016-03-04 11:20:00,126.48,126.5,126.25,126.3,50165.0,100.8707,100.8866,100.6873,100.7271,50165.0
2016-03-04 11:25:00,126.31,126.31,126.07,126.19,87074.0,100.7351,100.7351,100.5437,100.6394,87074.0
2016-03-04 11:30:00,126.2,126.46,126.19,126.38,55032.0,100.6474,100.8547,100.6394,100.7909,55032.0
2016-03-04 11:35:00,126.39,126.58,126.39,126.49,28893.0,100.7989,100.9505,100.7989,100.8787,28893.0
2016-03-04 11:40:00,126.5,126.5,126.34,126.37,47939.0,100.8866,100.8866,100.759,100.783,47939.0
2016-03-04 11:45:00,126.38,126.42,126.28,126.29,29021.0,100.7909,100.8228,100.7112,100.7192,29021.0
2016-03-04 11:50:00,126.27,126.4,126.18,126.4,34237.0,100.7032,100.8069,100.6314,100.8069,34237.0
2016-03-04 11:55:00,126.41,126.57,126.38,126.48,31314.0,100.8149,100.9425,100.7909,100.8707,31314.0
2016-03-04 12:00:00,126.5,126.53,126.35,126.38,39883.0,100.8866,100.9106,100.767,100.7909,39883.0
2016-03-04 12:05:00,126.42,126.47,126.37,126.43,27430.0,100.8228,100.8627,100.783,100.8308,27430.0
2016-03-04 12:10:00,126.41,126.44,126.27,126.29,38908.0,100.8149,100.8388,100.7032,100.7192,38908.0
2016-03-04 12:15:00,126.27,126.3,126.17,126.17,31125.0,100.7032,100.7271,100.6235,100.6235,31125.0
2016-03-04 12:20:00,126.17,126.23,126.13,126.13,24963.0,100.6235,100.6713,100.5916,100.5916,24963.0
2016-03-04 12:25:00,126.15,126.3,126.11,126.23,37697.0,100.6075,100.7271,100.5756,100.6713,37697.0
2016-03-04 12:30:00,126.26,126.46,126.25,126.39,32884.0,100.6952,100.8547,100.6873,100.7989,32884.0
2016-03-04 12:35:00,126.37,126.42,126.31,126.33,22379.0,100.783,100.8228,100.7351,100.7511,22379.0
2016-03-04 12:40:00,126.34,126.35,126.19,126.3,34595.0,100.759,100.767,100.6394,100.7271,34595.0
2016-03-04 12:45:00,126.3,126.35,126.23,126.34,28698.0,100.7271,100.767,100.6713,100.759,28698.0
2016-03-04 12:50:00,126.33,126.59,126.33,126.54,36899.0,100.7511,100.9584,100.7511,100.9185,36899.0
2016-03-04 12:55:00,126.53,126.54,126.35,126.37,45088.0,100.9106,100.9185,100.767,100.783,45088.0
2016-03-04 13:00:00,126.37,126.44,126.26,126.42,27875.0,100.783,100.8388,100.6952,100.8228,27875.0
2016-03-04 13:05:00,126.41,126.45,125.95,126.05,198812.0,100.8149,100.8468,100.448,100.5278,198812.0
2016-03-04 13:10:00,126.05,126.06,125.8,125.87,77100.0,100.5278,100.5357,100.3284,100.3842,77100.0
2016-03-04 13:15:00,125.92,126.12,125.89,126.12,40079.0,100.4241,100.5836,100.4002,100.5836,40079.0
2016-03-04 13:20:00,126.15,126.16,126.0,126.03,44079.0,100.6075,100.6155,100.4879,100.5118,44079.0
2016-03-04 13:25:00,126.05,126.12,125.94,126.02,50313.0,100.5278,100.5836,100.44,100.5038,50313.0
2016-03-04 13:30:00,126.02,126.02,125.84,125.88,54503.0,100.5038,100.5038,100.3603,100.3922,54503.0
2016-03-04 13:35:00,125.89,126.09,125.85,126.07,39217.0,100.4002,100.5597,100.3683,100.5437,39217.0
2016-03-04 13:40:00,126.07,126.22,126.07,126.2,36795.0,100.5437,100.6633,100.5437,100.6474,36795.0
2016-03-04 13:45:00,126.2,126.3,126.18,126.2,40676.0,100.6474,100.7271,100.6314,100.6474,40676.0
2016-03-04 13:50:00,126.2,126.27,126.17,126.25,55483.0,100.6474,100.7032,100.6235,100.6873,55483.0
2016-03-04 13:55:00,126.25,126.39,126.22,126.39,57800.0,100.6873,100.7989,100.6633,100.7989,57800.0
2016-03-04 14:00:00,126.39,126.39,126.23,126.27,38991.0,100.7989,100.7989,100.6713,100.7032,38991.0
2016-03-04 14:05:00,126.28,126.38,126.27,126.32,36341.0,100.7112,100.7909,100.7032,100.7431,36341.0
2016-03-04 14:10:00,126.32,126.34,126.15,126.16,54824.0,100.7431,100.759,100.6075,100.6155,54824.0
2016-03-04 14:15:00,126.16,126.17,125.98,126.04,54364.0,100.6155,100.6235,100.4719,100.5198,54364.0
2016-03-04 14:20:00,126.03,126.04,125.9,125.97,66287.0,100.5118,100.5198,100.4081,100.464,66287.0
2016-03-04 14:25:00,125.97,126.07,125.89,126.04,40919.0,100.464,100.5437,100.4002,100.5198,40919.0
2016-03-04 14:30:00,126.02,126.02,125.93,126.0,34910.0,100.5038,100.5038,100.4321,100.4879,34910.0
2016-03-04 14:35:00,125.99,125.99,125.86,125.9,43723.0,100.4799,100.4799,100.3762,100.4081,43723.0
2016-03-04 14:40:00,125.9,125.91,125.67,125.73,57016.0,100.4081,100.4161,100.2247,100.2726,57016.0
2016-03-04 14:45:00,125.72,125.78,125.68,125.78,41988.0,100.2646,100.3124,100.2327,100.3124,41988.0
2016-03-04 14:50:00,125.78,125.78,125.52,125.54,54386.0,100.3124,100.3124,100.1051,100.121,54386.0
2016-03-04 14:55:00,125.55,125.55,125.33,125.47,94582.0,100.129,100.129,99.9535,100.0652,94582.0
2016-03-04 15:00:00,125.46,125.49,125.25,125.25,65502.0,100.0572,100.0812,99.8897,99.8897,65502.0
2016-03-04 15:05:00,125.26,125.53,125.25,125.52,78790.0,99.8977,100.1131,99.8897,100.1051,78790.0
2016-03-04 15:10:00,125.53,125.55,125.16,125.22,101154.0,100.1131,100.129,99.818,99.8658,101154.0
2016-03-04 15:15:00,125.22,125.44,125.17,125.43,112453.0,99.8658,100.0413,99.8259,100.0333,112453.0
2016-03-04 15:20:00,125.43,125.44,125.35,125.39,75765.0,100.0333,100.0413,99.9695,100.0014,75765.0
2016-03-04 15:25:00,125.39,125.49,125.35,125.43,100830.0,100.0014,100.0812,99.9695,100.0333,100830.0
2016-03-04 15:30:00,125.43,125.52,125.38,125.45,123379.0,100.0333,100.1051,99.9934,100.0492,123379.0
2016-03-04 15:35:00,125.45,125.49,125.35,125.48,114808.0,100.0492,100.0812,99.9695,100.0732,114808.0
2016-03-04 15:40:00,125.49,125.6,125.47,125.48,119755.0,100.0812,100.1689,100.0652,100.0732,119755.0
2016-03-04 15:45:00,125.47,125.48,125.32,125.33,145253.0,100.0652,100.0732,99.9456,99.9535,145253.0
2016-03-04 15:50:00,125.33,125.34,125.19,125.22,182626.0,99.9535,99.9615,99.8419,99.8658,182626.0
2016-03-04 15:55:00,125.22,125.64,125.22,125.56,427230.0,99.8658,100.2008,99.8658,100.137,427230.0
2016-03-07 09:30:00,125.01,125.75,125.01,125.67,119268.0,99.6983,100.2885,99.6983,100.2247,119268.0
2016-03-07 09:35:00,125.67,126.0,125.62,125.73,64147.0,100.2247,100.4879,100.1848,100.2726,64147.0
2016-03-07 09:40:00,125.7,126.12,125.69,125.98,60409.0,100.2486,100.5836,100.2407,100.4719,60409.0
2016-03-07 09:45:00,125.99,126.21,125.95,126.08,53866.0,100.4799,100.6554,100.448,100.5517,53866.0
2016-03-07 09:50:00,126.06,126.09,125.75,125.83,28323.0,100.5357,100.5597,100.2885,100.3523,28323.0
2016-03-07 09:55:00,125.87,125.95,125.75,125.93,54311.0,100.3842,100.448,100.2885,100.4321,54311.0
2016-03-07 10:00:00,125.95,125.95,125.81,125.94,42787.0,100.448,100.448,100.3364,100.44,42787.0
2016-03-07 10:05:00,125.93,126.12,125.92,125.99,33209.0,100.4321,100.5836,100.4241,100.4799,33209.0
2016-03-07 10:10:00,125.99,126.11,125.81,125.88,32887.0,100.4799,100.5756,100.3364,100.3922,32887.0
2016-03-07 10:15:00,125.88,126.13,125.8,126.1,30834.0,100.3922,100.5916,100.3284,100.5676,30834.0
2016-03-07 10:20:00,126.11,126.13,125.91,125.97,37615.0,100.5756,100.5916,100.4161,100.464,37615.0
2016-03-07 10:25:00,125.99,126.06,125.8,125.83,76452.0,100.4799,100.5357,100.3284,100.3523,76452.0
2016-03-07 10:30:00,125.84,126.02,125.82,125.87,45095.0,100.3603,100.5038,100.3443,100.3842,45095.0
2016-03-07 10:35:00,125.87,126.0,125.86,125.93,41300.0,100.3842,100.4879,100.3762,100.4321,41300.0
2016-03-07 10:40:00,125.93,126.06,125.85,125.86,48589.0,100.4321,100.5357,100.3683,100.3762,48589.0
2016-03-07 10:45:00,125.9,125.96,125.78,125.8,27294.0,100.4081,100.456,100.3124,100.3284,27294.0
2016-03-07 10:50:00,125.76,125.78,125.71,125.76,39329.0,100.2965,100.3124,100.2566,100.2965,39329.0
2016-03-07 10:55:00,125.76,125.84,125.68,125.78,42397.0,100.2965,100.3603,100.2327,100.3124,42397.0
2016-03-07 11:00:00,125.81,126.02,125.78,125.8,39840.0,100.3364,100.5038,100.3124,100.3284,39840.0
2016-03-07 11:05:00,125.79,125.84,125.73,125.82,30776.0,100.3204,100.3603,100.2726,100.3443,30776.0
2016-03-07 11:10:00,125.83,126.02,125.82,126.02,36052.0,100.3523,100.5038,100.3443,100.5038,36052.0
2016-03-07 11:15:00,126.03,126.03,125.78,125.78,35952.0,100.5118,100.5118,100.3124,100.3124,35952.0
2016-03-07 11:20:00,125.79,126.13,125.75,126.13,23063.0,100.3204,100.5916,100.2885,100.5916,23063.0
2016-03-07 11:25:00,126.12,126.16,126.03,126.14,17947.0,100.5836,100.6155,100.5118,100.5995,17947.0
2016-03-07 11:30:00,126.13,126.15,125.93,126.06,22794.0,100.5916,100.6075,100.4321,100.5357,22794.0
2016-03-07 11:35:00,126.03,126.31,125.99,126.31,59136.0,100.5118,100.7351,100.4799,100.7351,59136.0
2016-03-07 11:40:00,126.33,126.38,126.21,126.35,33422.0,100.7511,100.7909,100.6554,100.767,33422.0
2016-03-07 11:45:00,126.35,126.54,126.34,126.4,27343.0,100.767,100.9185,100.759,100.8069,27343.0
2016-03-07 11:50:00,126.38,126.4,126.19,126.25,17578.0,100.7909,100.8069,100.6394,100.6873,17578.0
2016-03-07 11:55:00,126.25,126.27,125.96,126.01,44420.0,100.6873,100.7032,100.456,100.4959,44420.0
2016-03-07 12:00:00,126.01,126.05,125.92,125.97,26178.0,100.4959,100.5278,100.4241,100.464,26178.0
2016-03-07 12:05:00,125.94,126.04,125.88,126.04,34199.0,100.44,100.5198,100.3922,100.5198,34199.0
2016-03-07 12:10:00,126.05,126.12,125.81,125.87,26347.0,100.5278,100.5836,100.3364,100.3842,26347.0
2016-03-07 12:15:00,125.88,125.96,125.87,125.94,14735.0,100.3922,100.456,100.3842,100.44,14735.0
2016-03-07 12:20:00,125.92,125.94,125.77,125.82,36737.0,100.4241,100.44,100.3045,100.3443,36737.0
2016-03-07 12:25:00,125.84,125.86,125.81,125.85,10903.0,100.3603,100.3762,100.3364,100.3683,10903.0
2016-03-07 12:30:00,125.85,125.94,125.84,125.93,41726.0,100.3683,100.44,100.3603,100.4321,41726.0
2016-03-07 12:35:00,125.94,125.97,125.86,125.9,24596.0,100.44,100.464,100.3762,100.4081,24596.0
2016-03-07 12:40:00,125.87,126.0,125.86,125.98,20314.0,100.3842,100.4879,100.3762,100.4719,20314.0
2016-03-07 12:45:00,125.99,125.99,125.86,125.97,20988.0,100.4799,100.4799,100.3762,100.464,20988.0
2016-03-07 12:50:00,125.98,126.02,125.91,126.01,15784.0,100.4719,100.5038,100.4161,100.4959,15784.0
2016-03-07 12:55:00,126.0,126.05,125.96,126.04,15339.0,100.4879,100.5278,100.456,100.5198,15339.0
2016-03-07 13:00:00,126.03,126.06,125.91,125.98,40257.0,100.5118,100.5357,100.4161,100.4719,40257.0
2016-03-07 13:05:00,126.0,126.06,125.96,126.04,19923.0,100.4879,100.5357,100.456,100.5198,19923.0
2016-03-07 13:10:00,126.04,126.26,126.04,126.21,30293.0,100.5198,100.6952,100.5198,100.6554,30293.0
2016-03-07 13:15:00,126.22,126.35,126.2,126.3,43754.0,100.6633,100.767,100.6474,100.7271,43754.0
2016-03-07 13:20:00,126.3,126.32,125.98,125.99,34956.0,100.7271,100.7431,100.4719,100.4799,34956.0
2016-03-07 13:25:00,126.04,126.05,125.94,125.94,23124.0,100.5198,100.5278,100.44,100.44,23124.0
2016-03-07 13:30:00,125.93,125.93,125.81,125.84,52829.0,100.4321,100.4321,100.3364,100.3603,52829.0
2016-03-07 13:35:00,125.83,125.83,125.67,125.73,26985.0,100.3523,100.3523,100.2247,100.2726,26985.0
2016-03-07 13:40:00,125.73,125.75,125.66,125.66,15171.0,100.2726,100.2885,100.2167,100.2167,15171.0
2016-03-07 13:45:00,125.65,125.79,125.63,125.79,26565.0,100.2088,100.3204,100.1928,100.3204,26565.0
2016-03-07 13:50:00,125.8,125.94,125.8,125.9,21434.0,100.3284,100.44,100.3284,100.4081,21434.0
2016-03-07 13:55:00,125.9,125.92,125.77,125.82,39560.0,100.4081,100.4241,100.3045,100.3443,39560.0
2016-03-07 14:00:00,125.82,125.82,125.66,125.66,42025.0,100.3443,100.3443,100.2167,100.2167,42025.0
2016-03-07 14:05:00,125.66,125.72,125.61,125.66,36248.0,100.2167,100.2646,100.1769,100.2167,36248.0
2016-03-07 14:10:00,125.65,125.74,125.62,125.66,26569.0,100.2088,100.2805,100.1848,100.2167,26569.0
2016-03-07 14:15:00,125.64,125.66,125.47,125.48,33237.0,100.2008,100.2167,100.0652,100.0732,33237.0
2016-03-07 14:20:00,125.48,125.64,125.4,125.56,37324.0,100.0732,100.2008,100.0094,100.137,37324.0
2016-03-07 14:25:00,125.55,125.55,125.33,125.39,31412.0,100.129,100.129,99.9535,100.0014,31412.0
2016-03-07 14:30:00,125.4,125.47,125.34,125.34,26875.0,100.0094,100.0652,99.9615,99.9615,26875.0
2016-03-07 14:35:00,125.33,125.33,125.01,125.1,40801.0,99.9535,99.9535,99.6983,99.7701,40801.0
2016-03-07 14:40:00,125.12,125.16,125.02,125.15,46170.0,99.7861,99.818,99.7063,99.81,46170.0
2016-03-07 14:45:00,125.13,125.47,125.13,125.37,50398.0,99.794,100.0652,99.794,99.9854,50398.0
2016-03-07 14:50:00,125.39,125.53,125.39,125.52,55056.0,100.0014,100.1131,100.0014,100.1051,55056.0
2016-03-07 14:55:00,125.52,125.63,125.45,125.57,37014.0,100.1051,100.1928,100.0492,100.145,37014.0
2016-03-07 15:00:00,125.54,125.55,125.38,125.38,26664.0,100.121,100.129,99.9934,99.9934,26664.0
2016-03-07 15:05:00,125.38,125.38,125.16,125.35,53154.0,99.9934,99.9934,99.818,99.9695,53154.0
2016-03-07 15:10:00,125.35,125.7,125.34,125.69,40628.0,99.9695,100.2486,99.9615,100.2407,40628.0
2016-03-07 15:15:00,125.68,125.94,125.65,125.94,47804.0,100.2327,100.44,100.2088,100.44,47804.0
2016-03-07 15:20:00,125.93,125.95,125.8,125.95,73415.0,100.4321,100.448,100.3284,100.448,73415.0
2016-03-07 15:25:00,125.96,126.02,125.92,125.97,52235.0,100.456,100.5038,100.4241,100.464,52235.0
2016-03-07 15:30:00,125.97,126.14,125.9,126.07,49715.0,100.464,100.5995,100.4081,100.5437,49715.0
2016-03-07 15:35:00,126.04,126.25,125.99,126.16,52314.0,100.5198,100.6873,100.4799,100.6155,52314.0
2016-03-07 15:40:00,126.18,126.19,125.9,125.91,44831.0,100.6314,100.6394,100.4081,100.4161,44831.0
2016-03-07 15:45:00,125.93,126.05,125.81,125.87,57745.0,100.4321,100.5278,100.3364,100.3842,57745.0
2016-03-07 15:50:00,125.86,125.97,125.86,125.91,67805.0,100.3762,100.464,100.3762,100.4161,67805.0
2016-03-07 15:55:00,125.91,126.13,125.83,126.13,179679.0,100.4161,100.5916,100.3523,100.5916,179679.0
2016-03-08 09:30:00,125.22,125.52,125.0,125.51,69853.0,100.4096,100.6502,100.2332,100.6421,69853.0
2016-03-08 09:35:00,125.46,126.44,125.44,125.96,86314.0,100.602,101.3879,100.586,101.003,86314.0
2016-03-08 09:40:00,126.02,126.24,125.71,126.2,75334.0,101.0511,101.2275,100.8025,101.1954,75334.0
2016-03-08 09:45:00,126.17,126.79,126.09,126.69,80260.0,101.1714,101.6685,101.1072,101.5883,80260.0
2016-03-08 09:50:00,126.74,127.44,126.73,127.4,213932.0,101.6284,102.1897,101.6204,102.1577,213932.0
2016-03-08 09:55:00,127.4,127.42,127.02,127.4,108260.0,102.1577,102.1737,101.853,102.1577,108260.0
2016-03-08 10:00:00,127.37,127.47,127.17,127.46,135978.0,102.1336,102.2138,101.9732,102.2058,135978.0
2016-03-08 10:05:00,127.45,127.48,127.11,127.16,55179.0,102.1978,102.2218,101.9251,101.9652,55179.0
2016-03-08 10:10:00,127.13,127.27,126.84,126.9,54178.0,101.9412,102.0534,101.7086,101.7567,54178.0
2016-03-08 10:15:00,126.9,127.09,126.87,127.0,49851.0,101.7567,101.9091,101.7327,101.8369,49851.0
2016-03-08 10:20:00,127.0,127.4,126.97,127.19,65300.0,101.8369,102.1577,101.8129,101.9893,65300.0
2016-03-08 10:25:00,127.18,127.18,126.87,126.95,49658.0,101.9813,101.9813,101.7327,101.7968,49658.0
2016-03-08 10:30:00,126.98,127.18,126.93,127.02,37785.0,101.8209,101.9813,101.7808,101.853,37785.0
2016-03-08 10:35:00,127.07,127.29,126.95,127.27,67367.0,101.893,102.0695,101.7968,102.0534,67367.0
2016-03-08 10:40:00,127.28,127.28,126.98,127.04,45567.0,102.0614,102.0614,101.8209,101.869,45567.0
2016-03-08 10:45:00,127.04,127.23,126.98,127.07,47239.0,101.869,102.0213,101.8209,101.893,47239.0
2016-03-08 10:50:00,127.09,127.34,127.07,127.26,34885.0,101.9091,102.1096,101.893,102.0454,34885.0
2016-03-08 10:55:00,127.25,127.35,127.16,127.28,37716.0,102.0374,102.1176,101.9652,102.0614,37716.0
2016-03-08 11:00:00,127.3,127.6,127.25,127.54,53944.0,102.0775,102.318,102.0374,102.2699,53944.0
2016-03-08 11:05:00,127.55,127.59,127.37,127.49,41665.0,102.2779,102.31,102.1336,102.2298,41665.0
2016-03-08 11:10:00,127.5,127.54,127.36,127.41,27013.0,102.2378,102.2699,102.1256,102.1657,27013.0
2016-03-08 11:15:00,127.38,127.68,127.35,127.35,50549.0,102.1416,102.3822,102.1176,102.1176,50549.0
2016-03-08 11:20:00,127.35,127.35,127.07,127.17,25529.0,102.1176,102.1176,101.893,101.9732,25529.0
2016-03-08 11:25:00,127.17,127.45,127.17,127.24,25551.0,101.9732,102.1978,101.9732,102.0294,25551.0
2016-03-08 11:30:00,127.23,127.54,127.23,127.42,30167.0,102.0213,102.2699,102.0213,102.1737,30167.0
2016-03-08 11:35:00,127.44,127.47,127.25,127.25,19973.0,102.1897,102.2138,102.0374,102.0374,19973.0
2016-03-08 11:40:00,127.22,127.51,127.12,127.47,31607.0,102.0133,102.2459,101.9331,102.2138,31607.0
2016-03-08 11:45:00,127.52,127.75,127.52,127.66,37777.0,102.2539,102.4383,102.2539,102.3661,37777.0
2016-03-08 11:50:00,127.63,127.97,127.63,127.82,60114.0,102.3421,102.6147,102.3421,102.4944,60114.0
2016-03-08 11:55:00,127.84,127.9,127.7,127.7,45455.0,102.5105,102.5586,102.3982,102.3982,45455.0
2016-03-08 12:00:00,127.71,127.83,127.64,127.64,27281.0,102.4062,102.5025,102.3501,102.3501,27281.0
2016-03-08 12:05:00,127.66,128.0,127.65,127.9,52206.0,102.3661,102.6388,102.3581,102.5586,52206.0
2016-03-08 12:10:00,127.93,128.15,127.92,128.15,83889.0,102.5827,102.7591,102.5746,102.7591,83889.0
2016-03-08 12:15:00,128.14,128.2,128.1,128.17,63004.0,102.751,102.7992,102.719,102.7751,63004.0
2016-03-08 12:20:00,128.17,128.2,128.06,128.09,41665.0,102.7751,102.7992,102.6869,102.711,41665.0
2016-03-08 12:25:00,128.1,128.15,128.08,128.09,32479.0,102.719,102.7591,102.7029,102.711,32479.0
2016-03-08 12:30:00,128.1,128.11,127.87,127.88,36076.0,102.719,102.727,102.5345,102.5426,36076.0
2016-03-08 12:35:00,127.88,127.95,127.79,127.79,35351.0,102.5426,102.5987,102.4704,102.4704,35351.0
2016-03-08 12:40:00,127.78,127.79,127.6,127.6,29556.0,102.4624,102.4704,102.318,102.318,29556.0
2016-03-08 12:45:00,127.6,127.64,127.41,127.49,25664.0,102.318,102.3501,102.1657,102.2298,25664.0
2016-03-08 12:50:00,127.48,127.51,127.43,127.5,20183.0,102.2218,102.2459,102.1817,102.2378,20183.0
2016-03-08 12:55:00,127.5,127.56,127.43,127.56,25804.0,102.2378,102.286,102.1817,102.286,25804.0
2016-03-08 13:00:00,127.54,127.86,127.54,127.83,47269.0,102.2699,102.5265,102.2699,102.5025,47269.0
2016-03-08 13:05:00,127.83,127.89,127.8,127.82,33246.0,102.5025,102.5506,102.4784,102.4944,33246.0
2016-03-08 13:10:00,127.82,127.86,127.74,127.74,23861.0,102.4944,102.5265,102.4303,102.4303,23861.0
2016-03-08 13:15:00,127.74,127.82,127.67,127.71,18735.0,102.4303,102.4944,102.3742,102.4062,18735.0
2016-03-08 13:20:00,127.7,127.84,127.59,127.73,19272.0,102.3982,102.5105,102.31,102.4223,19272.0
2016-03-08 13:25:00,127.75,127.81,127.73,127.77,17577.0,102.4383,102.4864,102.4223,102.4544,17577.0
2016-03-08 13:30:00,127.77,127.8,127.66,127.68,20715.0,102.4544,102.4784,102.3661,102.3822,20715.0
2016-03-08 13:35:00,127.68,127.77,127.67,127.74,22737.0,102.3822,102.4544,102.3742,102.4303,22737.0
2016-03-08 13:40:00,127.73,127.74,127.64,127.7,23362.0,102.4223,102.4303,102.3501,102.3982,23362.0
2016-03-08 13:45:00,127.68,127.73,127.67,127.71,16160.0,102.3822,102.4223,102.3742,102.4062,16160.0
2016-03-08 13:50:00,127.72,127.72,127.51,127.54,12621.0,102.4143,102.4143,102.2459,102.2699,12621.0
2016-03-08 13:55:00,127.56,127.65,127.54,127.57,23565.0,102.286,102.3581,102.2699,102.294,23565.0
2016-03-08 14:00:00,127.57,127.58,127.39,127.58,31511.0,102.294,102.302,102.1496,102.302,31511.0
2016-03-08 14:05:00,127.58,127.74,127.58,127.73,21872.0,102.302,102.4303,102.302,102.4223,21872.0
2016-03-08 14:10:00,127.73,127.8,127.73,127.79,43361.0,102.4223,102.4784,102.4223,102.4704,43361.0
2016-03-08 14:15:00,127.8,127.8,127.55,127.65,36266.0,102.4784,102.4784,102.2779,102.3581,36266.0
2016-03-08 14:20:00,127.65,127.71,127.33,127.33,29377.0,102.3581,102.4062,102.1015,102.1015,29377.0
2016-03-08 14:25:00,127.35,127.47,127.3,127.47,37318.0,102.1176,102.2138,102.0775,102.2138,37318.0
2016-03-08 14:30:00,127.47,127.47,127.27,127.41,34798.0,102.2138,102.2138,102.0534,102.1657,34798.0
2016-03-08 14:35:00,127.42,127.45,127.3,127.38,36954.0,102.1737,102.1978,102.0775,102.1416,36954.0
2016-03-08 14:40:00,127.39,127.42,127.23,127.38,31041.0,102.1496,102.1737,102.0213,102.1416,31041.0
2016-03-08 14:45:00,127.4,127.45,127.17,127.17,25950.0,102.1577,102.1978,101.9732,101.9732,25950.0
2016-03-08 14:50:00,127.17,127.28,127.08,127.28,37105.0,101.9732,102.0614,101.9011,102.0614,37105.0
2016-03-08 14:55:00,127.28,127.35,127.19,127.27,35074.0,102.0614,102.1176,101.9893,102.0534,35074.0
2016-03-08 15:00:00,127.25,127.31,127.03,127.06,54851.0,102.0374,102.0855,101.861,101.885,54851.0
2016-03-08 15:05:00,127.08,127.27,127.08,127.26,53183.0,101.9011,102.0534,101.9011,102.0454,53183.0
2016-03-08 15:10:00,127.26,127.43,127.23,127.41,54723.0,102.0454,102.1817,102.0213,102.1657,54723.0
2016-03-08 15:15:00,127.41,127.45,127.2,127.22,54425.0,102.1657,102.1978,101.9973,102.0133,54425.0
2016-03-08 15:20:00,127.22,127.35,127.12,127.3,59816.0,102.0133,102.1176,101.9331,102.0775,59816.0
2016-03-08 15:25:00,127.29,127.3,126.9,126.9,53725.0,102.0695,102.0775,101.7567,101.7567,53725.0
2016-03-08 15:30:00,126.9,126.97,126.84,126.95,69587.0,101.7567,101.8129,101.7086,101.7968,69587.0
2016-03-08 15:35:00,126.94,127.0,126.72,126.74,64115.0,101.7888,101.8369,101.6124,101.6284,64115.0
2016-03-08 15:40:00,126.73,126.89,126.73,126.78,106000.0,101.6204,101.7487,101.6204,101.6605,106000.0
2016-03-08 15:45:00,126.77,126.9,126.66,126.71,153585.0,101.6525,101.7567,101.5643,101.6044,153585.0
2016-03-08 15:50:00,126.71,126.8,126.52,126.54,124228.0,101.6044,101.6765,101.452,101.4681,124228.0
2016-03-08 15:55:00,126.53,126.72,126.48,126.67,244194.0,101.46,101.6124,101.4199,101.5723,244194.0
2016-03-09 09:30:00,127.03,127.52,127.02,127.08,121037.0,101.861,102.2539,101.853,101.9011,121037.0
2016-03-09 09:35:00,127.13,127.22,126.8,126.96,54454.0,101.9412,102.0133,101.6765,101.8048,54454.0
2016-03-09 09:40:00,126.96,127.35,126.83,127.28,67299.0,101.8048,102.1176,101.7006,102.0614,67299.0
2016-03-09 09:45:00,127.33,127.43,127.2,127.33,46329.0,102.1015,102.1817,101.9973,102.1015,46329.0
2016-03-09 09:50:00,127.32,127.38,127.04,127.21,56407.0,102.0935,102.1416,101.869,102.0053,56407.0
2016-03-09 09:55:00,127.25,127.25,126.85,127.0,42464.0,102.0374,102.0374,101.7166,101.8369,42464.0
2016-03-09 10:00:00,126.98,126.98,126.75,126.89,48746.0,101.8209,101.8209,101.6365,101.7487,48746.0
2016-03-09 10:05:00,126.93,126.95,126.5,126.56,40456.0,101.7808,101.7968,101.436,101.4841,40456.0
2016-03-09 10:10:00,126.56,126.77,126.35,126.44,36948.0,101.4841,101.6525,101.3157,101.3879,36948.0
2016-03-09 10:15:00,126.43,126.71,126.25,126.26,25757.0,101.3799,101.6044,101.2355,101.2435,25757.0
2016-03-09 10:20:00,126.27,126.58,126.23,126.49,28498.0,101.2516,101.5001,101.2195,101.428,28498.0
2016-03-09 10:25:00,126.49,126.56,126.3,126.37,56944.0,101.428,101.4841,101.2756,101.3317,56944.0
2016-03-09 10:30:00,126.4,126.47,126.26,126.43,33619.0,101.3558,101.4119,101.2435,101.3799,33619.0
2016-03-09 10:35:00,126.43,126.63,126.42,126.54,25871.0,101.3799,101.5402,101.3718,101.4681,25871.0
2016-03-09 10:40:00,126.56,126.65,126.48,126.48,23955.0,101.4841,101.5563,101.4199,101.4199,23955.0
2016-03-09 10:45:00,126.48,126.5,126.11,126.11,27422.0,101.4199,101.436,101.1233,101.1233,27422.0
2016-03-09 10:50:00,126.13,126.13,125.68,125.82,64457.0,101.1393,101.1393,100.7785,100.8907,64457.0
2016-03-09 10:55:00,125.83,126.05,125.68,125.82,37143.0,100.8987,101.0751,100.7785,100.8907,37143.0
2016-03-09 11:00:00,125.8,126.0,125.77,125.92,37571.0,100.8747,101.0351,100.8506,100.9709,37571.0
2016-03-09 11:05:00,125.92,126.0,125.84,125.99,20288.0,100.9709,101.0351,100.9068,101.027,20288.0
2016-03-09 11:10:00,125.99,126.06,125.86,125.99,32244.0,101.027,101.0832,100.9228,101.027,32244.0
2016-03-09 11:15:00,125.99,126.05,125.87,126.04,29035.0,101.027,101.0751,100.9308,101.0671,29035.0
2016-03-09 11:20:00,126.04,126.2,125.84,126.2,30121.0,101.0671,101.1954,100.9068,101.1954,30121.0
2016-03-09 11:25:00,126.2,126.31,126.05,126.05,18740.0,101.1954,101.2836,101.0751,101.0751,18740.0
2016-03-09 11:30:00,126.07,126.3,125.99,126.0,33727.0,101.0912,101.2756,101.027,101.0351,33727.0
2016-03-09 11:35:00,125.99,126.04,125.89,125.95,20650.0,101.027,101.0671,100.9468,100.995,20650.0
2016-03-09 11:40:00,125.94,125.97,125.85,125.93,22418.0,100.9869,101.011,100.9148,100.9789,22418.0
2016-03-09 11:45:00,125.92,125.95,125.75,125.75,31131.0,100.9709,100.995,100.8346,100.8346,31131.0
2016-03-09 11:50:00,125.73,125.79,125.56,125.75,48066.0,100.8185,100.8667,100.6822,100.8346,48066.0
2016-03-09 11:55:00,125.77,125.9,125.72,125.86,48545.0,100.8506,100.9549,100.8105,100.9228,48545.0
2016-03-09 12:00:00,125.87,125.9,125.64,125.73,78190.0,100.9308,100.9549,100.7464,100.8185,78190.0
2016-03-09 12:05:00,125.72,125.74,125.51,125.68,61138.0,100.8105,100.8266,100.6421,100.7785,61138.0
2016-03-09 12:10:00,125.69,125.77,125.58,125.68,26290.0,100.7865,100.8506,100.6983,100.7785,26290.0
2016-03-09 12:15:00,125.68,125.76,125.55,125.63,25404.0,100.7785,100.8426,100.6742,100.7384,25404.0
2016-03-09 12:20:00,125.63,125.73,125.62,125.69,13695.0,100.7384,100.8185,100.7303,100.7865,13695.0
2016-03-09 12:25:00,125.7,125.7,125.52,125.53,27891.0,100.7945,100.7945,100.6502,100.6582,27891.0
2016-03-09 12:30:00,125.53,125.6,125.45,125.48,47534.0,100.6582,100.7143,100.594,100.6181,47534.0
2016-03-09 12:35:00,125.47,125.59,125.47,125.57,23451.0,100.6101,100.7063,100.6101,100.6902,23451.0
2016-03-09 12:40:00,125.55,125.56,125.47,125.48,25147.0,100.6742,100.6822,100.6101,100.6181,25147.0
2016-03-09 12:45:00,125.47,125.51,125.33,125.39,34850.0,100.6101,100.6421,100.4978,100.5459,34850.0
2016-03-09 12:50:00,125.39,125.55,125.39,125.41,21905.0,100.5459,100.6742,100.5459,100.562,21905.0
2016-03-09 12:55:00,125.41,125.47,125.38,125.43,24840.0,100.562,100.6101,100.5379,100.578,24840.0
2016-03-09 13:00:00,125.43,125.54,125.39,125.54,19900.0,100.578,100.6662,100.5459,100.6662,19900.0
2016-03-09 13:05:00,125.53,125.54,125.45,125.46,14582.0,100.6582,100.6662,100.594,100.602,14582.0
2016-03-09 13:10:00,125.47,125.56,125.44,125.53,18816.0,100.6101,100.6822,100.586,100.6582,18816.0
2016-03-09 13:15:00,125.53,125.53,125.35,125.4,14764.0,100.6582,100.6582,100.5138,100.5539,14764.0
2016-03-09 13:20:00,125.4,125.44,125.35,125.4,12630.0,100.5539,100.586,100.5138,100.5539,12630.0
2016-03-09 13:25:00,125.4,125.43,125.35,125.42,16856.0,100.5539,100.578,100.5138,100.57,16856.0
2016-03-09 13:30:00,125.41,125.46,125.37,125.41,29482.0,100.562,100.602,100.5299,100.562,29482.0
2016-03-09 13:35:00,125.4,125.55,125.4,125.47,21391.0,100.5539,100.6742,100.5539,100.6101,21391.0
2016-03-09 13:40:00,125.48,125.48,125.37,125.45,19410.0,100.6181,100.6181,100.5299,100.594,19410.0
2016-03-09 13:45:00,125.46,125.66,125.44,125.63,24618.0,100.602,100.7624,100.586,100.7384,24618.0
2016-03-09 13:50:00,125.65,125.71,125.61,125.65,17680.0,100.7544,100.8025,100.7223,100.7544,17680.0
2016-03-09 13:55:00,125.65,125.75,125.59,125.65,40705.0,100.7544,100.8346,100.7063,100.7544,40705.0
2016-03-09 14:00:00,125.66,125.76,125.62,125.68,133662.0,100.7624,100.8426,100.7303,100.7785,133662.0
2016-03-09 14:05:00,125.68,125.86,125.66,125.86,74944.0,100.7785,100.9228,100.7624,100.9228,74944.0
2016-03-09 14:10:00,125.88,125.9,125.83,125.86,23120.0,100.9388,100.9549,100.8987,100.9228,23120.0
2016-03-09 14:15:00,125.87,126.04,125.87,126.01,67172.0,100.9308,101.0671,100.9308,101.0431,67172.0
2016-03-09 14:20:00,126.03,126.05,125.94,125.96,39626.0,101.0591,101.0751,100.9869,101.003,39626.0
2016-03-09 14:25:00,125.97,126.04,125.91,126.02,40060.0,101.011,101.0671,100.9629,101.0511,40060.0
2016-03-09 14:30:00,126.01,126.05,125.8,125.82,25795.0,101.0431,101.0751,100.8747,100.8907,25795.0
2016-03-09 14:35:00,125.82,125.85,125.67,125.76,28639.0,100.8907,100.9148,100.7704,100.8426,28639.0
2016-03-09 14:40:00,125.76,125.85,125.75,125.84,27326.0,100.8426,100.9148,100.8346,100.9068,27326.0
2016-03-09 14:45:00,125.83,125.84,125.74,125.76,31088.0,100.8987,100.9068,100.8266,100.8426,31088.0
2016-03-09 14:50:00,125.77,125.83,125.66,125.72,36594.0,100.8506,100.8987,100.7624,100.8105,36594.0
2016-03-09 14:55:00,125.74,125.78,125.65,125.78,30081.0,100.8266,100.8586,100.7544,100.8586,30081.0
2016-03-09 15:00:00,125.77,125.81,125.7,125.73,36167.0,100.8506,100.8827,100.7945,100.8185,36167.0
2016-03-09 15:05:00,125.73,125.76,125.45,125.53,45410.0,100.8185,100.8426,100.594,100.6582,45410.0
2016-03-09 15:10:00,125.54,125.54,125.41,125.43,38700.0,100.6662,100.6662,100.562,100.578,38700.0
2016-03-09 15:15:00,125.41,125.54,125.41,125.44,35724.0,100.562,100.6662,100.562,100.586,35724.0
2016-03-09 15:20:00,125.43,125.49,125.34,125.46,47974.0,100.578,100.6261,100.5058,100.602,47974.0
2016-03-09 15:25:00,125.48,125.7,125.44,125.7,45220.0,100.6181,100.7945,100.586,100.7945,45220.0
2016-03-09 15:30:00,125.69,125.79,125.58,125.76,51483.0,100.7865,100.8667,100.6983,100.8426,51483.0
2016-03-09 15:35:00,125.76,125.85,125.74,125.83,59274.0,100.8426,100.9148,100.8266,100.8987,59274.0
2016-03-09 15:40:00,125.83,125.94,125.71,125.88,64313.0,100.8987,100.9869,100.8025,100.9388,64313.0
2016-03-09 15:45:00,125.88,125.88,125.69,125.77,68766.0,100.9388,100.9388,100.7865,100.8506,68766.0
2016-03-09 15:50:00,125.77,125.8,125.74,125.76,78836.0,100.8506,100.8747,100.8266,100.8426,78836.0
2016-03-09 15:55:00,125.76,126.06,125.72,126.03,215818.0,100.8426,101.0832,100.8105,101.0591,215818.0
2016-03-10 09:30:00,126.2,126.92,126.16,126.61,117236.0,101.1954,101.7728,101.1633,101.5242,117236.0
2016-03-10 09:35:00,126.67,126.84,126.15,126.69,75673.0,101.5723,101.7086,101.1553,101.5883,75673.0
2016-03-10 09:40:00,126.68,126.68,126.13,126.35,55776.0,101.5803,101.5803,101.1393,101.3157,55776.0
2016-03-10 09:45:00,126.38,126.6,126.2,126.49,45101.0,101.3398,101.5162,101.1954,101.428,45101.0
2016-03-10 09:50:00,126.5,126.74,126.34,126.65,85973.0,101.436,101.6284,101.3077,101.5563,85973.0
2016-03-10 09:55:00,126.65,126.87,126.58,126.68,61611.0,101.5563,101.7327,101.5001,101.5803,61611.0
2016-03-10 10:00:00,126.7,127.0,126.63,126.85,43849.0,101.5964,101.8369,101.5402,101.7166,43849.0
2016-03-10 10:05:00,126.85,126.99,126.71,126.74,34223.0,101.7166,101.8289,101.6044,101.6284,34223.0
2016-03-10 10:10:00,126.73,126.95,126.64,126.8,57999.0,101.6204,101.7968,101.5482,101.6765,57999.0
2016-03-10 10:15:00,126.85,126.95,126.81,126.81,38500.0,101.7166,101.7968,101.6846,101.6846,38500.0
2016-03-10 10:20:00,126.81,126.9,126.67,126.74,35876.0,101.6846,101.7567,101.5723,101.6284,35876.0
2016-03-10 10:25:00,126.72,126.87,126.65,126.76,44169.0,101.6124,101.7327,101.5563,101.6445,44169.0
2016-03-10 10:30:00,126.79,126.79,126.34,126.36,94653.0,101.6685,101.6685,101.3077,101.3237,94653.0
2016-03-10 10:35:00,126.4,126.42,125.96,126.27,40927.0,101.3558,101.3718,101.003,101.2516,40927.0
2016-03-10 10:40:00,126.25,126.36,126.07,126.36,41790.0,101.2355,101.3237,101.0912,101.3237,41790.0
2016-03-10 10:45:00,126.38,126.52,126.25,126.36,44907.0,101.3398,101.452,101.2355,101.3237,44907.0
2016-03-10 10:50:00,126.36,126.51,126.25,126.4,32589.0,101.3237,101.444,101.2355,101.3558,32589.0
2016-03-10 10:55:00,126.39,126.44,126.05,126.07,32735.0,101.3478,101.3879,101.0751,101.0912,32735.0
2016-03-10 11:00:00,126.11,126.2,125.74,125.9,43433.0,101.1233,101.1954,100.8266,100.9549,43433.0
2016-03-10 11:05:00,125.94,126.11,125.8,126.07,36650.0,100.9869,101.1233,100.8747,101.0912,36650.0
2016-03-10 11:10:00,126.07,126.09,125.76,125.85,43076.0,101.0912,101.1072,100.8426,100.9148,43076.0
2016-03-10 11:15:00,125.87,125.88,125.6,125.6,39742.0,100.9308,100.9388,100.7143,100.7143,39742.0
2016-03-10 11:20:00,125.62,125.62,125.3,125.3,48551.0,100.7303,100.7303,100.4737,100.4737,48551.0
2016-03-10 11:25:00,125.3,125.44,125.17,125.33,39779.0,100.4737,100.586,100.3695,100.4978,39779.0
2016-03-10 11:30:00,125.34,125.38,124.83,124.99,97844.0,100.5058,100.5379,100.0969,100.2252,97844.0
2016-03-10 11:35:00,125.0,125.39,124.92,125.3,54910.0,100.2332,100.5459,100.169,100.4737,54910.0
2016-03-10 11:40:00,125.32,125.49,125.31,125.44,34231.0,100.4898,100.6261,100.4818,100.586,34231.0
2016-03-10 11:45:00,125.44,125.54,125.29,125.41,32577.0,100.586,100.6662,100.4657,100.562,32577.0
2016-03-10 11:50:00,125.39,125.45,125.17,125.29,33763.0,100.5459,100.594,100.3695,100.4657,33763.0
2016-03-10 11:55:00,125.3,125.37,125.18,125.19,32432.0,100.4737,100.5299,100.3775,100.3855,32432.0
2016-03-10 12:00:00,125.2,125.74,125.19,125.7,27465.0,100.3936,100.8266,100.3855,100.7945,27465.0
2016-03-10 12:05:00,125.68,125.72,125.51,125.55,47951.0,100.7785,100.8105,100.6421,100.6742,47951.0
2016-03-10 12:10:00,125.52,125.57,125.46,125.53,18066.0,100.6502,100.6902,100.602,100.6582,18066.0
2016-03-10 12:15:00,125.53,125.54,125.36,125.36,33647.0,100.6582,100.6662,100.5219,100.5219,33647.0
2016-03-10 12:20:00,125.39,125.39,125.11,125.15,24859.0,100.5459,100.5459,100.3214,100.3535,24859.0
2016-03-10 12:25:00,125.16,125.35,125.16,125.22,19270.0,100.3615,100.5138,100.3615,100.4096,19270.0
2016-03-10 12:30:00,125.25,125.29,125.06,125.18,22808.0,100.4337,100.4657,100.2813,100.3775,22808.0
2016-03-10 12:35:00,125.19,125.19,124.8,124.96,35323.0,100.3855,100.3855,100.0728,100.2011,35323.0
2016-03-10 12:40:00,124.97,125.0,124.82,124.83,32469.0,100.2091,100.2332,100.0889,100.0969,32469.0
2016-03-10 12:45:00,124.82,125.2,124.81,125.09,39444.0,100.0889,100.3936,100.0808,100.3054,39444.0
2016-03-10 12:50:00,125.09,125.29,125.07,125.13,29640.0,100.3054,100.4657,100.2893,100.3374,29640.0
2016-03-10 12:55:00,125.12,125.37,125.08,125.22,24919.0,100.3294,100.5299,100.2973,100.4096,24919.0
2016-03-10 13:00:00,125.23,125.27,124.94,124.94,18241.0,100.4176,100.4497,100.1851,100.1851,18241.0
2016-03-10 13:05:00,124.94,125.02,124.82,124.82,22622.0,100.1851,100.2492,100.0889,100.0889,22622.0
2016-03-10 13:10:00,124.84,124.86,124.62,124.67,40161.0,100.1049,100.1209,99.9285,99.9686,40161.0
2016-03-10 13:15:00,124.68,124.97,124.68,124.95,35940.0,99.9766,100.2091,99.9766,100.1931,35940.0
2016-03-10 13:20:00,124.95,124.95,124.82,124.88,32411.0,100.1931,100.1931,100.0889,100.137,32411.0
2016-03-10 13:25:00,124.89,124.99,124.86,124.94,67114.0,100.145,100.2252,100.1209,100.1851,67114.0
2016-03-10 13:30:00,124.94,125.0,124.89,124.93,30512.0,100.1851,100.2332,100.145,100.1771,30512.0
2016-03-10 13:35:00,124.94,124.96,124.75,124.79,26155.0,100.1851,100.2011,100.0327,100.0648,26155.0
2016-03-10 13:40:00,124.8,124.82,124.53,124.6,50920.0,100.0728,100.0889,99.8563,99.9124,50920.0
2016-03-10 13:45:00,124.6,124.62,124.46,124.47,43423.0,99.9124,99.9285,99.8002,99.8082,43423.0
2016-03-10 13:50:00,124.48,124.82,124.48,124.8,30306.0,99.8162,100.0889,99.8162,100.0728,30306.0
2016-03-10 13:55:00,124.79,124.79,124.51,124.51,38859.0,100.0648,100.0648,99.8403,99.8403,38859.0
2016-03-10 14:00:00,124.55,124.64,124.48,124.53,38140.0,99.8723,99.9445,99.8162,99.8563,38140.0
2016-03-10 14:05:00,124.53,124.57,124.31,124.33,55982.0,99.8563,99.8884,99.6799,99.6959,55982.0
2016-03-10 14:10:00,124.35,124.58,124.33,124.56,29341.0,99.712,99.8964,99.6959,99.8804,29341.0
2016-03-10 14:15:00,124.56,124.63,124.5,124.61,28368.0,99.8804,99.9365,99.8323,99.9205,28368.0
2016-03-10 14:20:00,124.63,124.87,124.59,124.8,27869.0,99.9365,100.1289,99.9044,100.0728,27869.0
2016-03-10 14:25:00,124.81,125.03,124.74,124.95,37837.0,100.0808,100.2572,100.0247,100.1931,37837.0
2016-03-10 14:30:00,124.96,125.01,124.74,124.78,45568.0,100.2011,100.2412,100.0247,100.0568,45568.0
2016-03-10 14:35:00,124.78,124.82,124.68,124.76,40511.0,100.0568,100.0889,99.9766,100.0407,40511.0
2016-03-10 14:40:00,124.77,125.3,124.76,125.24,44327.0,100.0488,100.4737,100.0407,100.4256,44327.0
2016-03-10 14:45:00,125.22,125.53,125.16,125.45,54531.0,100.4096,100.6582,100.3615,100.594,54531.0
2016-03-10 14:50:00,125.43,125.6,125.29,125.31,50779.0,100.578,100.7143,100.4657,100.4818,50779.0
2016-03-10 14:55:00,125.3,125.36,125.23,125.33,26500.0,100.4737,100.5219,100.4176,100.4978,26500.0
2016-03-10 15:00:00,125.31,125.36,125.09,125.09,60637.0,100.4818,100.5219,100.3054,100.3054,60637.0
2016-03-10 15:05:00,125.09,125.35,125.08,125.28,49117.0,100.3054,100.5138,100.2973,100.4577,49117.0
2016-03-10 15:10:00,125.28,125.48,125.15,125.45,46285.0,100.4577,100.6181,100.3535,100.594,46285.0
2016-03-10 15:15:00,125.44,125.65,125.44,125.46,52539.0,100.586,100.7544,100.586,100.602,52539.0
2016-03-10 15:20:00,125.44,125.54,125.3,125.46,41472.0,100.586,100.6662,100.4737,100.602,41472.0
2016-03-10 15:25:00,125.48,125.98,125.47,125.87,52574.0,100.6181,101.019,100.6101,100.9308,52574.0
2016-03-10 15:30:00,125.84,125.86,125.67,125.73,85234.0,100.9068,100.9228,100.7704,100.8185,85234.0
2016-03-10 15:35:00,125.71,125.73,125.44,125.44,76359.0,100.8025,100.8185,100.586,100.586,76359.0
2016-03-10 15:40:00,125.48,125.69,125.47,125.58,66903.0,100.6181,100.7865,100.6101,100.6983,66903.0
2016-03-10 15:45:00,125.57,125.63,125.5,125.51,76306.0,100.6902,100.7384,100.6341,100.6421,76306.0
2016-03-10 15:50:00,125.51,125.77,125.48,125.72,78636.0,100.6421,100.8506,100.6181,100.8105,78636.0
2016-03-10 15:55:00,125.72,125.89,125.67,125.87,280327.0,100.8105,100.9468,100.7704,100.9308,280327.0
2016-03-11 09:30:00,126.96,127.32,126.73,127.28,128839.0,101.8048,102.0935,101.6204,102.0614,128839.0
2016-03-11 09:35:00,127.25,127.78,127.2,127.69,124020.0,102.0374,102.4624,101.9973,102.3902,124020.0
2016-03-11 09:40:00,127.69,127.86,127.33,127.82,68510.0,102.3902,102.5265,102.1015,102.4944,68510.0
2016-03-11 09:45:00,127.84,127.91,127.51,127.61,77783.0,102.5105,102.5666,102.2459,102.3261,77783.0
2016-03-11 09:50:00,127.65,127.91,127.51,127.9,68085.0,102.3581,102.5666,102.2459,102.5586,68085.0
2016-03-11 09:55:00,127.87,128.15,127.73,127.92,75791.0,102.5345,102.7591,102.4223,102.5746,75791.0
2016-03-11 10:00:00,127.93,128.06,127.8,127.9,41736.0,102.5827,102.6869,102.4784,102.5586,41736.0
2016-03-11 10:05:00,127.91,128.01,127.79,127.89,64704.0,102.5666,102.6468,102.4704,102.5506,64704.0
2016-03-11 10:10:00,127.91,128.2,127.89,128.19,94723.0,102.5666,102.7992,102.5506,102.7911,94723.0
2016-03-11 10:15:00,128.19,128.3,128.05,128.23,58974.0,102.7911,102.8793,102.6789,102.8232,58974.0
2016-03-11 10:20:00,128.24,128.25,128.04,128.18,55262.0,102.8312,102.8392,102.6709,102.7831,55262.0
2016-03-11 10:25:00,128.19,128.21,128.0,128.05,29739.0,102.7911,102.8072,102.6388,102.6789,29739.0
2016-03-11 10:30:00,128.09,128.27,128.09,128.26,30290.0,102.711,102.8553,102.711,102.8473,30290.0
2016-03-11 10:35:00,128.28,128.36,128.13,128.13,39255.0,102.8633,102.9275,102.743,102.743,39255.0
2016-03-11 10:40:00,128.12,128.32,128.09,128.09,66589.0,102.735,102.8954,102.711,102.711,66589.0
2016-03-11 10:45:00,128.11,128.23,128.1,128.2,58718.0,102.727,102.8232,102.719,102.7992,58718.0
2016-03-11 10:50:00,128.18,128.25,128.14,128.24,58913.0,102.7831,102.8392,102.751,102.8312,58913.0
2016-03-11 10:55:00,128.24,128.34,128.14,128.28,45679.0,102.8312,102.9114,102.751,102.8633,45679.0
2016-03-11 11:00:00,128.28,128.36,128.22,128.35,43930.0,102.8633,102.9275,102.8152,102.9194,43930.0
2016-03-11 11:05:00,128.36,128.7,128.36,128.66,93822.0,102.9275,103.2001,102.9275,103.168,93822.0
2016-03-11 11:10:00,128.67,128.76,128.58,128.58,45436.0,103.176,103.2482,103.1039,103.1039,45436.0
2016-03-11 11:15:00,128.58,128.76,128.58,128.72,54077.0,103.1039,103.2482,103.1039,103.2161,54077.0
2016-03-11 11:20:00,128.73,128.76,128.4,128.42,40676.0,103.2241,103.2482,102.9595,102.9756,40676.0
2016-03-11 11:25:00,128.44,128.7,128.43,128.43,39966.0,102.9916,103.2001,102.9836,102.9836,39966.0
2016-03-11 11:30:00,128.46,128.55,128.29,128.33,59569.0,103.0076,103.0798,102.8713,102.9034,59569.0
2016-03-11 11:35:00,128.35,128.36,128.15,128.25,46314.0,102.9194,102.9275,102.7591,102.8392,46314.0
2016-03-11 11:40:00,128.26,128.33,128.23,128.28,22255.0,102.8473,102.9034,102.8232,102.8633,22255.0
2016-03-11 11:45:00,128.29,128.34,128.2,128.31,46431.0,102.8713,102.9114,102.7992,102.8874,46431.0
2016-03-11 11:50:00,128.28,128.31,128.11,128.14,27785.0,102.8633,102.8874,102.727,102.751,27785.0
2016-03-11 11:55:00,128.15,128.3,128.15,128.26,27397.0,102.7591,102.8793,102.7591,102.8473,27397.0
2016-03-11 12:00:00,128.26,128.27,128.14,128.25,35826.0,102.8473,102.8553,102.751,102.8392,35826.0
2016-03-11 12:05:00,128.25,128.27,128.17,128.19,27857.0,102.8392,102.8553,102.7751,102.7911,27857.0
2016-03-11 12:10:00,128.2,128.21,128.12,128.13,27665.0,102.7992,102.8072,102.735,102.743,27665.0
2016-03-11 12:15:00,128.12,128.13,128.0,128.13,26247.0,102.735,102.743,102.6388,102.743,26247.0
2016-03-11 12:20:00,128.12,128.17,128.09,128.13,21300.0,102.735,102.7751,102.711,102.743,21300.0
2016-03-11 12:25:00,128.13,128.27,128.12,128.24,25616.0,102.743,102.8553,102.735,102.8312,25616.0
2016-03-11 12:30:00,128.23,128.28,128.09,128.1,29095.0,102.8232,102.8633,102.711,102.719,29095.0
2016-03-11 12:35:00,128.1,128.2,128.1,128.14,25970.0,102.719,102.7992,102.719,102.751,25970.0
2016-03-11 12:40:00,128.13,128.18,128.06,128.16,23837.0,102.743,102.7831,102.6869,102.7671,23837.0
2016-03-11 12:45:00,128.17,128.19,128.07,128.14,28492.0,102.7751,102.7911,102.6949,102.751,28492.0
2016-03-11 12:50:00,128.16,128.17,128.07,128.1,23301.0,102.7671,102.7751,102.6949,102.719,23301.0
2016-03-11 12:55:00,128.11,128.16,128.05,128.06,17229.0,102.727,102.7671,102.6789,102.6869,17229.0
2016-03-11 13:00:00,128.07,128.14,128.0,128.02,26809.0,102.6949,102.751,102.6388,102.6548,26809.0
2016-03-11 13:05:00,128.03,128.04,128.0,128.01,22974.0,102.6628,102.6709,102.6388,102.6468,22974.0
2016-03-11 13:10:00,128.02,128.06,127.96,127.97,38139.0,102.6548,102.6869,102.6067,102.6147,38139.0
2016-03-11 13:15:00,127.97,127.98,127.85,127.92,25169.0,102.6147,102.6227,102.5185,102.5746,25169.0
2016-03-11 13:20:00,127.93,127.93,127.8,127.86,31593.0,102.5827,102.5827,102.4784,102.5265,31593.0
2016-03-11 13:25:00,127.85,127.86,127.64,127.65,37851.0,102.5185,102.5265,102.3501,102.3581,37851.0
2016-03-11 13:30:00,127.64,127.8,127.57,127.74,128971.0,102.3501,102.4784,102.294,102.4303,128971.0
2016-03-11 13:35:00,127.77,127.81,127.69,127.73,31939.0,102.4544,102.4864,102.3902,102.4223,31939.0
2016-03-11 13:40:00,127.71,127.84,127.67,127.79,22604.0,102.4062,102.5105,102.3742,102.4704,22604.0
2016-03-11 13:45:00,127.79,127.88,127.72,127.86,20762.0,102.4704,102.5426,102.4143,102.5265,20762.0
2016-03-11 13:50:00,127.88,127.94,127.84,127.88,32669.0,102.5426,102.5907,102.5105,102.5426,32669.0
2016-03-11 13:55:00,127.87,128.02,127.86,127.92,38851.0,102.5345,102.6548,102.5265,102.5746,38851.0
2016-03-11 14:00:00,127.93,128.0,127.88,127.99,37783.0,102.5827,102.6388,102.5426,102.6308,37783.0
2016-03-11 14:05:00,127.99,128.05,127.83,127.84,19828.0,102.6308,102.6789,102.5025,102.5105,19828.0
2016-03-11 14:10:00,127.85,127.93,127.84,127.86,25977.0,102.5185,102.5827,102.5105,102.5265,25977.0
2016-03-11 14:15:00,127.87,127.88,127.73,127.8,20408.0,102.5345,102.5426,102.4223,102.4784,20408.0
2016-03-11 14:20:00,127.79,127.89,127.75,127.88,25247.0,102.4704,102.5506,102.4383,102.5426,25247.0
2016-03-11 14:25:00,127.89,128.01,127.87,128.0,42692.0,102.5506,102.6468,102.5345,102.6388,42692.0
2016-03-11 14:30:00,128.0,128.04,127.95,127.95,30553.0,102.6388,102.6709,102.5987,102.5987,30553.0
2016-03-11 14:35:00,127.95,128.02,127.92,127.93,23455.0,102.5987,102.6548,102.5746,102.5827,23455.0
2016-03-11 14:40:00,127.94,128.01,127.9,127.91,27848.0,102.5907,102.6468,102.5586,102.5666,27848.0
2016-03-11 14:45:00,127.91,128.07,127.89,127.93,30599.0,102.5666,102.6949,102.5506,102.5827,30599.0
2016-03-11 14:50:00,127.93,128.03,127.93,128.01,30586.0,102.5827,102.6628,102.5827,102.6468,30586.0
2016-03-11 14:55:00,128.0,128.01,127.89,127.96,27364.0,102.6388,102.6468,102.5506,102.6067,27364.0
2016-03-11 15:00:00,127.95,128.04,127.9,128.01,35216.0,102.5987,102.6709,102.5586,102.6468,35216.0
2016-03-11 15:05:00,128.01,128.16,127.97,128.16,30748.0,102.6468,102.7671,102.6147,102.7671,30748.0
2016-03-11 15:10:00,128.16,128.25,128.11,128.19,27099.0,102.7671,102.8392,102.727,102.7911,27099.0
2016-03-11 15:15:00,128.2,128.23,128.12,128.21,28476.0,102.7992,102.8232,102.735,102.8072,28476.0
2016-03-11 15:20:00,128.21,128.24,128.16,128.22,43596.0,102.8072,102.8312,102.7671,102.8152,43596.0
2016-03-11 15:25:00,128.22,128.34,128.19,128.27,38863.0,102.8152,102.9114,102.7911,102.8553,38863.0
2016-03-11 15:30:00,128.27,128.27,128.1,128.24,42901.0,102.8553,102.8553,102.719,102.8312,42901.0
2016-03-11 15:35:00,128.23,128.26,128.17,128.25,59652.0,102.8232,102.8473,102.7751,102.8392,59652.0
2016-03-11 15:40:00,128.25,128.4,128.22,128.37,53945.0,102.8392,102.9595,102.8152,102.9355,53945.0
2016-03-11 15:45:00,128.38,128.54,128.34,128.44,110233.0,102.9435,103.0718,102.9114,102.9916,110233.0
2016-03-11 15:50:00,128.44,128.45,128.36,128.38,82552.0,102.9916,102.9996,102.9275,102.9435,82552.0
2016-03-11 15:55:00,128.38,128.47,128.27,128.43,302341.0,102.9435,103.0157,102.8553,102.9836,302341.0
2016-03-14 09:30:00,128.45,128.84,128.25,128.25,106903.0,102.9996,103.3123,102.8392,102.8392,106903.0
2016-03-14 09:35:00,128.36,128.84,128.1,128.68,52016.0,102.9275,103.3123,102.719,103.1841,52016.0
2016-03-14 09:40:00,128.6,128.97,128.56,128.61,36079.0,103.1199,103.4166,103.0878,103.1279,36079.0
2016-03-14 09:45:00,128.61,128.75,128.27,128.64,48879.0,103.1279,103.2402,102.8553,103.152,48879.0
2016-03-14 09:50:00,128.67,128.9,128.61,128.82,45962.0,103.176,103.3605,103.1279,103.2963,45962.0
2016-03-14 09:55:00,128.78,128.97,128.75,128.81,66119.0,103.2642,103.4166,103.2402,103.2883,66119.0
2016-03-14 10:00:00,128.79,129.15,128.78,129.14,71595.0,103.2723,103.5609,103.2642,103.5529,71595.0
2016-03-14 10:05:00,129.09,129.15,128.81,128.99,38038.0,103.5128,103.5609,103.2883,103.4326,38038.0
2016-03-14 10:10:00,128.98,129.03,128.76,129.02,34937.0,103.4246,103.4647,103.2482,103.4567,34937.0
2016-03-14 10:15:00,129.02,129.21,128.96,129.21,36018.0,103.4567,103.609,103.4086,103.609,36018.0
2016-03-14 10:20:00,129.21,129.33,129.14,129.17,80682.0,103.609,103.7053,103.5529,103.577,80682.0
2016-03-14 10:25:00,129.17,129.17,128.76,128.83,27127.0,103.577,103.577,103.2482,103.3043,27127.0
2016-03-14 10:30:00,128.83,128.96,128.76,128.96,38848.0,103.3043,103.4086,103.2482,103.4086,38848.0
2016-03-14 10:35:00,128.94,129.27,128.93,129.23,42106.0,103.3925,103.6572,103.3845,103.6251,42106.0
2016-03-14 10:40:00,129.21,129.34,129.1,129.27,29769.0,103.609,103.7133,103.5208,103.6572,29769.0
2016-03-14 10:45:00,129.28,129.42,129.18,129.32,33652.0,103.6652,103.7774,103.585,103.6972,33652.0
2016-03-14 10:50:00,129.33,129.35,129.07,129.07,32122.0,103.7053,103.7213,103.4968,103.4968,32122.0
2016-03-14 10:55:00,129.09,129.21,129.09,129.13,24847.0,103.5128,103.609,103.5128,103.5449,24847.0
2016-03-14 11:00:00,129.11,129.15,128.89,128.93,23838.0,103.5289,103.5609,103.3524,103.3845,23838.0
2016-03-14 11:05:00,128.92,128.94,128.84,128.84,15453.0,103.3765,103.3925,103.3123,103.3123,15453.0
2016-03-14 11:10:00,128.85,129.05,128.84,129.03,28873.0,103.3204,103.4807,103.3123,103.4647,28873.0
2016-03-14 11:15:00,129.03,129.07,128.93,128.99,17545.0,103.4647,103.4968,103.3845,103.4326,17545.0
2016-03-14 11:20:00,128.98,129.05,128.86,128.86,55292.0,103.4246,103.4807,103.3284,103.3284,55292.0
2016-03-14 11:25:00,128.88,128.89,128.77,128.8,23987.0,103.3444,103.3524,103.2562,103.2803,23987.0
2016-03-14 11:30:00,128.81,128.84,128.7,128.74,20331.0,103.2883,103.3123,103.2001,103.2322,20331.0
2016-03-14 11:35:00,128.73,128.8,128.62,128.8,17488.0,103.2241,103.2803,103.1359,103.2803,17488.0
2016-03-14 11:40:00,128.81,129.12,128.81,129.11,36180.0,103.2883,103.5369,103.2883,103.5289,36180.0
2016-03-14 11:45:00,129.12,129.21,129.04,129.12,19932.0,103.5369,103.609,103.4727,103.5369,19932.0
2016-03-14 11:50:00,129.12,129.2,129.11,129.13,30441.0,103.5369,103.601,103.5289,103.5449,30441.0
2016-03-14 11:55:00,129.14,129.15,128.82,128.99,28518.0,103.5529,103.5609,103.2963,103.4326,28518.0
2016-03-14 12:00:00,128.98,129.02,128.91,129.02,31510.0,103.4246,103.4567,103.3685,103.4567,31510.0
2016-03-14 12:05:00,129.02,129.02,128.76,128.81,18479.0,103.4567,103.4567,103.2482,103.2883,18479.0
2016-03-14 12:10:00,128.8,128.95,128.8,128.91,21986.0,103.2803,103.4006,103.2803,103.3685,21986.0
2016-03-14 12:15:00,128.93,129.03,128.88,129.03,17185.0,103.3845,103.4647,103.3444,103.4647,17185.0
2016-03-14 12:20:00,129.04,129.05,128.86,128.86,18149.0,103.4727,103.4807,103.3284,103.3284,18149.0
2016-03-14 12:25:00,128.84,128.9,128.76,128.84,22723.0,103.3123,103.3605,103.2482,103.3123,22723.0
2016-03-14 12:30:00,128.83,128.87,128.76,128.81,12138.0,103.3043,103.3364,103.2482,103.2883,12138.0
2016-03-14 12:35:00,128.86,129.03,128.86,129.0,20021.0,103.3284,103.4647,103.3284,103.4406,20021.0
2016-03-14 12:40:00,128.97,129.09,128.93,129.03,18450.0,103.4166,103.5128,103.3845,103.4647,18450.0
2016-03-14 12:45:00,129.03,129.1,129.02,129.08,25992.0,103.4647,103.5208,103.4567,103.5048,25992.0
2016-03-14 12:50:00,129.07,129.21,129.06,129.21,26539.0,103.4968,103.609,103.4888,103.609,26539.0
2016-03-14 12:55:00,129.2,129.2,129.12,129.12,10655.0,103.601,103.601,103.5369,103.5369,10655.0
2016-03-14 13:00:00,129.1,129.13,129.05,129.11,14527.0,103.5208,103.5449,103.4807,103.5289,14527.0
2016-03-14 13:05:00,129.11,129.25,128.89,129.23,23492.0,103.5289,103.6411,103.3524,103.6251,23492.0
2016-03-14 13:10:00,129.22,129.3,129.15,129.16,29386.0,103.6171,103.6812,103.5609,103.5689,29386.0
2016-03-14 13:15:00,129.17,129.22,129.11,129.22,9607.0,103.577,103.6171,103.5289,103.6171,9607.0
2016-03-14 13:20:00,129.22,129.25,129.16,129.25,23269.0,103.6171,103.6411,103.5689,103.6411,23269.0
2016-03-14 13:25:00,129.24,129.28,129.23,129.24,20574.0,103.6331,103.6652,103.6251,103.6331,20574.0
2016-03-14 13:30:00,129.23,129.27,129.21,129.24,10565.0,103.6251,103.6572,103.609,103.6331,10565.0
2016-03-14 13:35:00,129.24,129.34,129.23,129.33,15378.0,103.6331,103.7133,103.6251,103.7053,15378.0
2016-03-14 13:40:00,129.34,129.42,129.31,129.38,14224.0,103.7133,103.7774,103.6892,103.7454,14224.0
2016-03-14 13:45:00,129.39,129.53,129.36,129.52,41620.0,103.7534,103.8656,103.7293,103.8576,41620.0
2016-03-14 13:50:00,129.51,129.65,129.51,129.58,40963.0,103.8496,103.9619,103.8496,103.9057,40963.0
2016-03-14 13:55:00,129.58,129.58,129.47,129.51,24565.0,103.9057,103.9057,103.8175,103.8496,24565.0
2016-03-14 14:00:00,129.51,129.51,129.33,129.42,34577.0,103.8496,103.8496,103.7053,103.7774,34577.0
2016-03-14 14:05:00,129.42,129.42,129.28,129.37,20107.0,103.7774,103.7774,103.6652,103.7373,20107.0
2016-03-14 14:10:00,129.37,129.4,129.33,129.33,18447.0,103.7373,103.7614,103.7053,103.7053,18447.0
2016-03-14 14:15:00,129.33,129.33,129.22,129.24,19387.0,103.7053,103.7053,103.6171,103.6331,19387.0
2016-03-14 14:20:00,129.21,129.37,129.21,129.34,21434.0,103.609,103.7373,103.609,103.7133,21434.0
2016-03-14 14:25:00,129.34,129.42,129.31,129.41,18588.0,103.7133,103.7774,103.6892,103.7694,18588.0
2016-03-14 14:30:00,129.42,129.42,129.27,129.32,33218.0,103.7774,103.7774,103.6572,103.6972,33218.0
2016-03-14 14:35:00,129.33,129.37,129.27,129.37,27844.0,103.7053,103.7373,103.6572,103.7373,27844.0
2016-03-14 14:40:00,129.36,129.61,129.35,129.49,49832.0,103.7293,103.9298,103.7213,103.8336,49832.0
2016-03-14 14:45:00,129.5,129.54,129.44,129.54,24030.0,103.8416,103.8737,103.7935,103.8737,24030.0
2016-03-14 14:50:00,129.55,129.66,129.55,129.61,45516.0,103.8817,103.9699,103.8817,103.9298,45516.0
2016-03-14 14:55:00,129.62,129.65,129.59,129.63,25739.0,103.9378,103.9619,103.9137,103.9458,25739.0
2016-03-14 15:00:00,129.65,129.65,129.44,129.44,19353.0,103.9619,103.9619,103.7935,103.7935,19353.0
2016-03-14 15:05:00,129.44,129.48,129.38,129.39,22629.0,103.7935,103.8255,103.7454,103.7534,22629.0
2016-03-14 15:10:00,129.39,129.5,129.37,129.48,28310.0,103.7534,103.8416,103.7373,103.8255,28310.0
2016-03-14 15:15:00,129.48,129.48,129.41,129.41,31195.0,103.8255,103.8255,103.7694,103.7694,31195.0
2016-03-14 15:20:00,129.42,129.42,129.27,129.28,22361.0,103.7774,103.7774,103.6572,103.6652,22361.0
2016-03-14 15:25:00,129.29,129.5,129.27,129.34,44276.0,103.6732,103.8416,103.6572,103.7133,44276.0
2016-03-14 15:30:00,129.34,129.34,129.08,129.09,50672.0,103.7133,103.7133,103.5048,103.5128,50672.0
2016-03-14 15:35:00,129.11,129.19,129.09,129.16,47868.0,103.5289,103.593,103.5128,103.5689,47868.0
2016-03-14 15:40:00,129.17,129.24,129.07,129.16,60657.0,103.577,103.6331,103.4968,103.5689,60657.0
2016-03-14 15:45:00,129.15,129.2,129.11,129.13,89369.0,103.5609,103.601,103.5289,103.5449,89369.0
2016-03-14 15:50:00,129.13,129.14,129.01,129.02,68380.0,103.5449,103.5529,103.4487,103.4567,68380.0
2016-03-14 15:55:00,129.02,129.09,128.82,128.84,174509.0,103.4567,103.5128,103.2963,103.3123,174509.0
2016-03-15 09:30:00,128.78,129.57,128.62,129.57,112903.0,103.2642,103.8977,103.1359,103.8977,112903.0
2016-03-15 09:35:00,129.5,129.85,129.29,129.85,76889.0,103.8416,104.1222,103.6732,104.1222,76889.0
2016-03-15 09:40:00,129.82,130.33,129.75,130.33,105854.0,104.0982,104.5071,104.042,104.5071,105854.0
2016-03-15 09:45:00,130.32,130.48,130.29,130.46,97537.0,104.4991,104.6274,104.4751,104.6114,97537.0
2016-03-15 09:50:00,130.48,130.48,129.64,129.64,127422.0,104.6274,104.6274,103.9538,103.9538,127422.0
2016-03-15 09:55:00,129.65,129.82,129.56,129.79,55947.0,103.9619,104.0982,103.8897,104.0741,55947.0
2016-03-15 10:00:00,129.81,130.22,129.76,130.08,72013.0,104.0902,104.4189,104.0501,104.3067,72013.0
2016-03-15 10:05:00,130.07,130.19,130.0,130.05,54360.0,104.2986,104.3949,104.2425,104.2826,54360.0
2016-03-15 10:10:00,130.05,130.42,129.92,130.37,79492.0,104.2826,104.5793,104.1784,104.5392,79492.0
2016-03-15 10:15:00,130.42,130.46,129.96,130.13,51883.0,104.5793,104.6114,104.2104,104.3468,51883.0
2016-03-15 10:20:00,130.12,130.34,130.03,130.31,32416.0,104.3387,104.5151,104.2666,104.4911,32416.0
2016-03-15 10:25:00,130.32,130.42,130.01,130.42,52162.0,104.4991,104.5793,104.2505,104.5793,52162.0
2016-03-15 10:30:00,130.42,130.43,130.06,130.25,44127.0,104.5793,104.5873,104.2906,104.443,44127.0
2016-03-15 10:35:00,130.27,130.45,130.27,130.4,29333.0,104.459,104.6034,104.459,104.5633,29333.0
2016-03-15 10:40:00,130.4,130.43,130.12,130.21,41519.0,104.5633,104.5873,104.3387,104.4109,41519.0
2016-03-15 10:45:00,130.21,130.21,129.93,129.96,42540.0,104.4109,104.4109,104.1864,104.2104,42540.0
2016-03-15 10:50:00,129.95,130.0,129.68,129.68,40686.0,104.2024,104.2425,103.9859,103.9859,40686.0
2016-03-15 10:55:00,129.74,129.76,129.62,129.76,41599.0,104.034,104.0501,103.9378,104.0501,41599.0
2016-03-15 11:00:00,129.75,129.76,129.45,129.48,68856.0,104.042,104.0501,103.8015,103.8255,68856.0
2016-03-15 11:05:00,129.48,130.01,129.44,130.0,61294.0,103.8255,104.2505,103.7935,104.2425,61294.0
2016-03-15 11:10:00,129.99,130.04,129.84,129.84,20810.0,104.2345,104.2746,104.1142,104.1142,20810.0
2016-03-15 11:15:00,129.84,130.0,129.82,129.93,24308.0,104.1142,104.2425,104.0982,104.1864,24308.0
2016-03-15 11:20:00,129.94,130.05,129.86,130.01,34806.0,104.1944,104.2826,104.1303,104.2505,34806.0
2016-03-15 11:25:00,130.01,130.06,129.84,129.85,17922.0,104.2505,104.2906,104.1142,104.1222,17922.0
2016-03-15 11:30:00,129.86,130.1,129.86,129.94,29403.0,104.1303,104.3227,104.1303,104.1944,29403.0
2016-03-15 11:35:00,129.91,130.03,129.81,129.81,28246.0,104.1703,104.2666,104.0902,104.0902,28246.0
2016-03-15 11:40:00,129.81,129.89,129.78,129.8,26969.0,104.0902,104.1543,104.0661,104.0821,26969.0
2016-03-15 11:45:00,129.81,129.99,129.69,129.72,35619.0,104.0902,104.2345,103.9939,104.018,35619.0
2016-03-15 11:50:00,129.71,129.81,129.68,129.74,19318.0,104.01,104.0902,103.9859,104.034,19318.0
2016-03-15 11:55:00,129.74,129.76,129.67,129.68,17516.0,104.034,104.0501,103.9779,103.9859,17516.0
2016-03-15 12:00:00,129.7,129.75,129.58,129.58,21791.0,104.002,104.042,103.9057,103.9057,21791.0
2016-03-15 12:05:00,129.59,129.67,129.39,129.39,55088.0,103.9137,103.9779,103.7534,103.7534,55088.0
2016-03-15 12:10:00,129.39,129.48,129.37,129.44,56241.0,103.7534,103.8255,103.7373,103.7935,56241.0
2016-03-15 12:15:00,129.43,129.43,129.32,129.4,36965.0,103.7855,103.7855,103.6972,103.7614,36965.0
2016-03-15 12:20:00,129.41,129.54,129.4,129.52,19100.0,103.7694,103.8737,103.7614,103.8576,19100.0
2016-03-15 12:25:00,129.51,129.54,129.44,129.47,31003.0,103.8496,103.8737,103.7935,103.8175,31003.0
2016-03-15 12:30:00,129.47,129.47,129.39,129.41,18104.0,103.8175,103.8175,103.7534,103.7694,18104.0
2016-03-15 12:35:00,129.42,129.44,129.35,129.37,18836.0,103.7774,103.7935,103.7213,103.7373,18836.0
2016-03-15 12:40:00,129.4,129.44,129.28,129.33,18377.0,103.7614,103.7935,103.6652,103.7053,18377.0
2016-03-15 12:45:00,129.35,129.36,129.2,129.26,60147.0,103.7213,103.7293,103.601,103.6491,60147.0
2016-03-15 12:50:00,129.27,129.27,129.05,129.18,120092.0,103.6572,103.6572,103.4807,103.585,120092.0
2016-03-15 12:55:00,129.17,129.25,129.14,129.22,25529.0,103.577,103.6411,103.5529,103.6171,25529.0
2016-03-15 13:00:00,129.22,129.32,129.18,129.24,26041.0,103.6171,103.6972,103.585,103.6331,26041.0
2016-03-15 13:05:00,129.23,129.34,129.22,129.26,20427.0,103.6251,103.7133,103.6171,103.6491,20427.0
2016-03-15 13:10:00,129.27,129.33,129.09,129.11,25041.0,103.6572,103.7053,103.5128,103.5289,25041.0
2016-03-15 13:15:00,129.11,129.3,129.09,129.29,15465.0,103.5289,103.6812,103.5128,103.6732,15465.0
2016-03-15 13:20:00,129.3,129.36,129.23,129.23,53563.0,103.6812,103.7293,103.6251,103.6251,53563.0
2016-03-15 13:25:00,129.23,129.37,129.2,129.35,21577.0,103.6251,103.7373,103.601,103.7213,21577.0
2016-03-15 13:30:00,129.39,129.49,129.35,129.45,58436.0,103.7534,103.8336,103.7213,103.8015,58436.0
2016-03-15 13:35:00,129.46,129.51,129.37,129.43,29345.0,103.8095,103.8496,103.7373,103.7855,29345.0
2016-03-15 13:40:00,129.41,129.43,129.33,129.35,24161.0,103.7694,103.7855,103.7053,103.7213,24161.0
2016-03-15 13:45:00,129.35,129.39,129.28,129.32,34588.0,103.7213,103.7534,103.6652,103.6972,34588.0
2016-03-15 13:50:00,129.31,129.33,129.26,129.29,24915.0,103.6892,103.7053,103.6491,103.6732,24915.0
2016-03-15 13:55:00,129.3,129.39,129.27,129.37,31871.0,103.6812,103.7534,103.6572,103.7373,31871.0
2016-03-15 14:00:00,129.4,129.44,129.38,129.42,28989.0,103.7614,103.7935,103.7454,103.7774,28989.0
2016-03-15 14:05:00,129.42,129.51,129.39,129.41,24848.0,103.7774,103.8496,103.7534,103.7694,24848.0
2016-03-15 14:10:00,129.46,129.51,129.41,129.46,45947.0,103.8095,103.8496,103.7694,103.8095,45947.0
2016-03-15 14:15:00,129.47,129.6,129.47,129.59,30303.0,103.8175,103.9218,103.8175,103.9137,30303.0
2016-03-15 14:20:00,129.59,129.64,129.58,129.61,37377.0,103.9137,103.9538,103.9057,103.9298,37377.0
2016-03-15 14:25:00,129.62,129.66,129.6,129.62,38610.0,103.9378,103.9699,103.9218,103.9378,38610.0
2016-03-15 14:30:00,129.6,129.62,129.59,129.61,35718.0,103.9218,103.9378,103.9137,103.9298,35718.0
2016-03-15 14:35:00,129.63,129.69,129.59,129.61,44123.0,103.9458,103.9939,103.9137,103.9298,44123.0
2016-03-15 14:40:00,129.61,129.71,129.56,129.59,21637.0,103.9298,104.01,103.8897,103.9137,21637.0
2016-03-15 14:45:00,129.58,129.58,129.42,129.44,18671.0,103.9057,103.9057,103.7774,103.7935,18671.0
2016-03-15 14:50:00,129.47,129.52,129.45,129.5,21805.0,103.8175,103.8576,103.8015,103.8416,21805.0
2016-03-15 14:55:00,129.51,129.56,129.45,129.49,17619.0,103.8496,103.8897,103.8015,103.8336,17619.0
2016-03-15 15:00:00,129.5,129.59,129.46,129.5,22270.0,103.8416,103.9137,103.8095,103.8416,22270.0
2016-03-15 15:05:00,129.48,129.53,129.46,129.52,33715.0,103.8255,103.8656,103.8095,103.8576,33715.0
2016-03-15 15:10:00,129.5,129.68,129.5,129.67,30207.0,103.8416,103.9859,103.8416,103.9779,30207.0
2016-03-15 15:15:00,129.69,129.71,129.63,129.64,26673.0,103.9939,104.01,103.9458,103.9538,26673.0
2016-03-15 15:20:00,129.63,129.68,129.56,129.6,27898.0,103.9458,103.9859,103.8897,103.9218,27898.0
2016-03-15 15:25:00,129.61,129.64,129.59,129.61,24642.0,103.9298,103.9538,103.9137,103.9298,24642.0
2016-03-15 15:30:00,129.61,129.62,129.52,129.58,33265.0,103.9298,103.9378,103.8576,103.9057,33265.0
2016-03-15 15:35:00,129.59,129.65,129.59,129.62,28652.0,103.9137,103.9619,103.9137,103.9378,28652.0
2016-03-15 15:40:00,129.63,129.68,129.54,129.56,44989.0,103.9458,103.9859,103.8737,103.8897,44989.0
2016-03-15 15:45:00,129.55,129.55,129.44,129.45,55176.0,103.8817,103.8817,103.7935,103.8015,55176.0
2016-03-15 15:50:00,129.43,129.61,129.43,129.6,68622.0,103.7855,103.9298,103.7855,103.9218,68622.0
2016-03-15 15:55:00,129.59,129.76,129.56,129.68,151072.0,103.9137,104.0501,103.8897,103.9859,151072.0
2016-03-16 09:30:00,129.63,129.87,129.0,129.87,99042.0,103.9458,104.1383,103.4406,104.1383,99042.0
2016-03-16 09:35:00,129.9,129.98,129.4,129.68,54269.0,104.1623,104.2265,103.7614,103.9859,54269.0
2016-03-16 09:40:00,129.64,129.66,129.3,129.33,30531.0,103.9538,103.9699,103.6812,103.7053,30531.0
2016-03-16 09:45:00,129.32,129.46,129.26,129.41,23698.0,103.6972,103.8095,103.6491,103.7694,23698.0
2016-03-16 09:50:00,129.43,129.49,129.37,129.39,33771.0,103.7855,103.8336,103.7373,103.7534,33771.0
2016-03-16 09:55:00,129.41,129.47,129.18,129.21,62054.0,103.7694,103.8175,103.585,103.609,62054.0
2016-03-16 10:00:00,129.21,129.36,129.08,129.08,27723.0,103.609,103.7293,103.5048,103.5048,27723.0
2016-03-16 10:05:00,129.04,129.08,128.84,128.97,29134.0,103.4727,103.5048,103.3123,103.4166,29134.0
2016-03-16 10:10:00,128.98,129.01,128.82,128.87,17712.0,103.4246,103.4487,103.2963,103.3364,17712.0
2016-03-16 10:15:00,128.88,129.0,128.81,128.96,36641.0,103.3444,103.4406,103.2883,103.4086,36641.0
2016-03-16 10:20:00,128.95,129.16,128.93,129.09,41732.0,103.4006,103.5689,103.3845,103.5128,41732.0
2016-03-16 10:25:00,129.1,129.23,129.06,129.21,20337.0,103.5208,103.6251,103.4888,103.609,20337.0
2016-03-16 10:30:00,129.21,129.4,129.16,129.32,23226.0,103.609,103.7614,103.5689,103.6972,23226.0
2016-03-16 10:35:00,129.35,129.55,129.35,129.37,19037.0,103.7213,103.8817,103.7213,103.7373,19037.0
2016-03-16 10:40:00,129.38,129.57,129.38,129.57,31843.0,103.7454,103.8977,103.7454,103.8977,31843.0
2016-03-16 10:45:00,129.58,129.74,129.56,129.72,29126.0,103.9057,104.034,103.8897,104.018,29126.0
2016-03-16 10:50:00,129.73,129.75,129.63,129.66,47068.0,104.026,104.042,103.9458,103.9699,47068.0
2016-03-16 10:55:00,129.65,129.67,129.54,129.58,34210.0,103.9619,103.9779,103.8737,103.9057,34210.0
2016-03-16 11:00:00,129.58,129.72,129.56,129.63,42368.0,103.9057,104.018,103.8897,103.9458,42368.0
2016-03-16 11:05:00,129.61,129.7,129.59,129.69,27444.0,103.9298,104.002,103.9137,103.9939,27444.0
2016-03-16 11:10:00,129.7,129.73,129.64,129.64,17493.0,104.002,104.026,103.9538,103.9538,17493.0
2016-03-16 11:15:00,129.64,129.73,129.61,129.7,14994.0,103.9538,104.026,103.9298,104.002,14994.0
2016-03-16 11:20:00,129.7,129.78,129.68,129.68,18031.0,104.002,104.0661,103.9859,103.9859,18031.0
2016-03-16 11:25:00,129.69,129.76,129.65,129.75,19708.0,103.9939,104.0501,103.9619,104.042,19708.0
2016-03-16 11:30:00,129.75,129.9,129.74,129.89,36167.0,104.042,104.1623,104.034,104.1543,36167.0
2016-03-16 11:35:00,129.88,129.97,129.85,129.9,26138.0,104.1463,104.2185,104.1222,104.1623,26138.0
2016-03-16 11:40:00,129.91,129.95,129.85,129.92,23021.0,104.1703,104.2024,104.1222,104.1784,23021.0
2016-03-16 11:45:00,129.91,129.98,129.9,129.9,18171.0,104.1703,104.2265,104.1623,104.1623,18171.0
2016-03-16 11:50:00,129.93,129.93,129.85,129.88,11248.0,104.1864,104.1864,104.1222,104.1463,11248.0
2016-03-16 11:55:00,129.9,129.9,129.7,129.81,21886.0,104.1623,104.1623,104.002,104.0902,21886.0
2016-03-16 12:00:00,129.8,129.91,129.8,129.84,13081.0,104.0821,104.1703,104.0821,104.1142,13081.0
2016-03-16 12:05:00,129.84,129.94,129.8,129.9,14981.0,104.1142,104.1944,104.0821,104.1623,14981.0
2016-03-16 12:10:00,129.89,129.99,129.89,129.9,16587.0,104.1543,104.2345,104.1543,104.1623,16587.0
2016-03-16 12:15:00,129.91,129.94,129.85,129.85,14037.0,104.1703,104.1944,104.1222,104.1222,14037.0
2016-03-16 12:20:00,129.85,129.9,129.79,129.79,10000.0,104.1222,104.1623,104.0741,104.0741,10000.0
2016-03-16 12:25:00,129.8,129.9,129.78,129.87,16010.0,104.0821,104.1623,104.0661,104.1383,16010.0
2016-03-16 12:30:00,129.88,129.89,129.75,129.78,20765.0,104.1463,104.1543,104.042,104.0661,20765.0
2016-03-16 12:35:00,129.76,129.76,129.62,129.62,14561.0,104.0501,104.0501,103.9378,103.9378,14561.0
2016-03-16 12:40:00,129.63,129.64,129.54,129.59,22485.0,103.9458,103.9538,103.8737,103.9137,22485.0
2016-03-16 12:45:00,129.6,129.6,129.42,129.45,17390.0,103.9218,103.9218,103.7774,103.8015,17390.0
2016-03-16 12:50:00,129.46,129.51,129.4,129.47,15817.0,103.8095,103.8496,103.7614,103.8175,15817.0
2016-03-16 12:55:00,129.46,129.48,129.38,129.48,15402.0,103.8095,103.8255,103.7454,103.8255,15402.0
2016-03-16 13:00:00,129.47,129.54,129.45,129.52,15144.0,103.8175,103.8737,103.8015,103.8576,15144.0
2016-03-16 13:05:00,129.52,129.58,129.51,129.54,13028.0,103.8576,103.9057,103.8496,103.8737,13028.0
2016-03-16 13:10:00,129.55,129.57,129.41,129.44,21229.0,103.8817,103.8977,103.7694,103.7935,21229.0
2016-03-16 13:15:00,129.46,129.5,129.38,129.44,23965.0,103.8095,103.8416,103.7454,103.7935,23965.0
2016-03-16 13:20:00,129.45,129.52,129.41,129.49,26437.0,103.8015,103.8576,103.7694,103.8336,26437.0
2016-03-16 13:25:00,129.5,129.54,129.39,129.39,21089.0,103.8416,103.8737,103.7534,103.7534,21089.0
2016-03-16 13:30:00,129.39,129.5,129.39,129.49,26848.0,103.7534,103.8416,103.7534,103.8336,26848.0
2016-03-16 13:35:00,129.49,129.49,129.41,129.48,33828.0,103.8336,103.8336,103.7694,103.8255,33828.0
2016-03-16 13:40:00,129.49,129.54,129.43,129.43,23598.0,103.8336,103.8737,103.7855,103.7855,23598.0
2016-03-16 13:45:00,129.44,129.47,129.4,129.42,26073.0,103.7935,103.8175,103.7614,103.7774,26073.0
2016-03-16 13:50:00,129.4,129.47,129.36,129.44,22054.0,103.7614,103.8175,103.7293,103.7935,22054.0
2016-03-16 13:55:00,129.43,129.55,129.43,129.55,38077.0,103.7855,103.8817,103.7855,103.8817,38077.0
2016-03-16 14:00:00,129.58,130.9,129.51,130.61,111114.0,103.9057,104.9642,103.8496,104.7317,111114.0
2016-03-16 14:05:00,130.6,130.7,130.34,130.49,54681.0,104.7236,104.8038,104.5151,104.6354,54681.0
2016-03-16 14:10:00,130.45,130.52,130.08,130.13,33079.0,104.6034,104.6595,104.3067,104.3468,33079.0
2016-03-16 14:15:00,130.09,130.33,130.06,130.21,33468.0,104.3147,104.5071,104.2906,104.4109,33468.0
2016-03-16 14:20:00,130.19,130.73,130.17,130.61,47104.0,104.3949,104.8279,104.3788,104.7317,47104.0
2016-03-16 14:25:00,130.62,131.11,130.59,130.97,122086.0,104.7397,105.1326,104.7156,105.0203,122086.0
2016-03-16 14:30:00,130.95,131.0,130.56,130.56,51988.0,105.0043,105.0444,104.6916,104.6916,51988.0
2016-03-16 14:35:00,130.59,130.68,130.4,130.66,32685.0,104.7156,104.7878,104.5633,104.7717,32685.0
2016-03-16 14:40:00,130.65,131.02,130.65,130.98,42155.0,104.7637,105.0604,104.7637,105.0283,42155.0
2016-03-16 14:45:00,131.01,131.09,130.8,130.83,34697.0,105.0524,105.1165,104.884,104.9081,34697.0
2016-03-16 14:50:00,130.84,130.88,130.57,130.62,62115.0,104.9161,104.9482,104.6996,104.7397,62115.0
2016-03-16 14:55:00,130.62,130.62,130.25,130.26,34470.0,104.7397,104.7397,104.443,104.451,34470.0
2016-03-16 15:00:00,130.27,130.58,130.23,130.51,32621.0,104.459,104.7076,104.4269,104.6515,32621.0
2016-03-16 15:05:00,130.51,130.65,130.42,130.58,37346.0,104.6515,104.7637,104.5793,104.7076,37346.0
2016-03-16 15:10:00,130.58,130.67,130.35,130.49,48132.0,104.7076,104.7798,104.5232,104.6354,48132.0
2016-03-16 15:15:00,130.47,130.59,130.38,130.44,39157.0,104.6194,104.7156,104.5472,104.5953,39157.0
2016-03-16 15:20:00,130.44,130.45,130.21,130.34,39196.0,104.5953,104.6034,104.4109,104.5151,39196.0
2016-03-16 15:25:00,130.36,130.59,130.3,130.48,51620.0,104.5312,104.7156,104.4831,104.6274,51620.0
2016-03-16 15:30:00,130.48,130.58,130.46,130.53,38707.0,104.6274,104.7076,104.6114,104.6675,38707.0
2016-03-16 15:35:00,130.55,130.81,130.5,130.78,55452.0,104.6835,104.892,104.6434,104.868,55452.0
2016-03-16 15:40:00,130.79,130.86,130.62,130.67,70271.0,104.876,104.9321,104.7397,104.7798,70271.0
2016-03-16 15:45:00,130.67,130.68,130.55,130.61,59489.0,104.7798,104.7878,104.6835,104.7317,59489.0
2016-03-16 15:50:00,130.61,130.62,130.46,130.49,57582.0,104.7317,104.7397,104.6114,104.6354,57582.0
2016-03-16 15:55:00,130.48,130.53,130.36,130.49,222403.0,104.6274,104.6675,104.5312,104.6354,222403.0
2016-03-17 09:30:00,130.1,130.24,129.83,129.84,78564.0,104.3227,104.435,104.1062,104.1142,78564.0
2016-03-17 09:35:00,129.82,130.04,129.6,129.82,71680.0,104.0982,104.2746,103.9218,104.0982,71680.0
2016-03-17 09:40:00,129.77,130.08,129.5,129.83,51472.0,104.0581,104.3067,103.8416,104.1062,51472.0
2016-03-17 09:45:00,129.88,129.95,129.5,129.72,36023.0,104.1463,104.2024,103.8416,104.018,36023.0
2016-03-17 09:50:00,129.71,129.71,129.32,129.54,63870.0,104.01,104.01,103.6972,103.8737,63870.0
2016-03-17 09:55:00,129.5,129.78,129.5,129.61,26744.0,103.8416,104.0661,103.8416,103.9298,26744.0
2016-03-17 10:00:00,129.63,129.73,129.38,129.73,45459.0,103.9458,104.026,103.7454,104.026,45459.0
2016-03-17 10:05:00,129.72,130.34,129.7,130.29,59403.0,104.018,104.5151,104.002,104.4751,59403.0
2016-03-17 10:10:00,130.29,130.29,129.81,130.07,53317.0,104.4751,104.4751,104.0902,104.2986,53317.0
2016-03-17 10:15:00,130.08,130.15,129.72,129.88,38153.0,104.3067,104.3628,104.018,104.1463,38153.0
2016-03-17 10:20:00,129.88,129.88,129.62,129.63,39104.0,104.1463,104.1463,103.9378,103.9458,39104.0
2016-03-17 10:25:00,129.65,130.03,129.59,130.0,49369.0,103.9619,104.2666,103.9137,104.2425,49369.0
2016-03-17 10:30:00,129.96,130.0,129.87,129.92,42064.0,104.2104,104.2425,104.1383,104.1784,42064.0
2016-03-17 10:35:00,129.93,130.28,129.92,130.25,56584.0,104.1864,104.467,104.1784,104.443,56584.0
2016-03-17 10:40:00,130.22,130.27,130.06,130.12,51775.0,104.4189,104.459,104.2906,104.3387,51775.0
2016-03-17 10:45:00,130.14,130.15,129.91,130.0,58461.0,104.3548,104.3628,104.1703,104.2425,58461.0
2016-03-17 10:50:00,129.95,130.0,129.73,129.73,20876.0,104.2024,104.2425,104.026,104.026,20876.0
2016-03-17 10:55:00,129.73,129.91,129.73,129.89,32540.0,104.026,104.1703,104.026,104.1543,32540.0
2016-03-17 11:00:00,129.9,129.91,129.6,129.6,32812.0,104.1623,104.1703,103.9218,103.9218,32812.0
2016-03-17 11:05:00,129.6,129.75,129.6,129.68,21762.0,103.9218,104.042,103.9218,103.9859,21762.0
2016-03-17 11:10:00,129.67,129.81,129.6,129.8,30006.0,103.9779,104.0902,103.9218,104.0821,30006.0
2016-03-17 11:15:00,129.81,129.9,129.74,129.76,19909.0,104.0902,104.1623,104.034,104.0501,19909.0
2016-03-17 11:20:00,129.77,129.78,129.58,129.63,26851.0,104.0581,104.0661,103.9057,103.9458,26851.0
2016-03-17 11:25:00,129.61,129.79,129.57,129.78,25768.0,103.9298,104.0741,103.8977,104.0661,25768.0
2016-03-17 11:30:00,129.8,129.9,129.77,129.89,12576.0,104.0821,104.1623,104.0581,104.1543,12576.0
2016-03-17 11:35:00,129.88,129.99,129.84,129.87,16062.0,104.1463,104.2345,104.1142,104.1383,16062.0
2016-03-17 11:40:00,129.85,129.93,129.8,129.88,15191.0,104.1222,104.1864,104.0821,104.1463,15191.0
2016-03-17 11:45:00,129.88,129.93,129.87,129.9,19206.0,104.1463,104.1864,104.1383,104.1623,19206.0
2016-03-17 11:50:00,129.9,129.92,129.86,129.9,10440.0,104.1623,104.1784,104.1303,104.1623,10440.0
2016-03-17 11:55:00,129.9,129.94,129.82,129.94,17334.0,104.1623,104.1944,104.0982,104.1944,17334.0
2016-03-17 12:00:00,129.95,129.95,129.77,129.81,17324.0,104.2024,104.2024,104.0581,104.0902,17324.0
2016-03-17 12:05:00,129.81,129.96,129.79,129.94,13845.0,104.0902,104.2104,104.0741,104.1944,13845.0
2016-03-17 12:10:00,129.93,129.99,129.85,129.85,15809.0,104.1864,104.2345,104.1222,104.1222,15809.0
2016-03-17 12:15:00,129.88,129.99,129.87,129.96,29455.0,104.1463,104.2345,104.1383,104.2104,29455.0
2016-03-17 12:20:00,129.96,130.03,129.94,129.95,46026.0,104.2104,104.2666,104.1944,104.2024,46026.0
2016-03-17 12:25:00,129.95,130.06,129.93,130.04,19000.0,104.2024,104.2906,104.1864,104.2746,19000.0
2016-03-17 12:30:00,130.03,130.12,130.01,130.03,62539.0,104.2666,104.3387,104.2505,104.2666,62539.0
2016-03-17 12:35:00,130.03,130.22,130.03,130.1,58043.0,104.2666,104.4189,104.2666,104.3227,58043.0
2016-03-17 12:40:00,130.11,130.15,130.01,130.03,38978.0,104.3307,104.3628,104.2505,104.2666,38978.0
2016-03-17 12:45:00,130.02,130.13,130.0,130.06,21153.0,104.2586,104.3468,104.2425,104.2906,21153.0
2016-03-17 12:50:00,130.07,130.07,129.94,130.01,19190.0,104.2986,104.2986,104.1944,104.2505,19190.0
2016-03-17 12:55:00,130.03,130.09,129.94,129.94,29404.0,104.2666,104.3147,104.1944,104.1944,29404.0
2016-03-17 13:00:00,129.96,130.03,129.91,129.93,35751.0,104.2104,104.2666,104.1703,104.1864,35751.0
2016-03-17 13:05:00,129.9,130.07,129.9,130.03,47540.0,104.1623,104.2986,104.1623,104.2666,47540.0
2016-03-17 13:10:00,130.04,130.19,130.0,130.18,37590.0,104.2746,104.3949,104.2425,104.3868,37590.0
2016-03-17 13:15:00,130.18,130.28,130.18,130.23,26810.0,104.3868,104.467,104.3868,104.4269,26810.0
2016-03-17 13:20:00,130.23,130.39,130.23,130.39,12954.0,104.4269,104.5552,104.4269,104.5552,12954.0
2016-03-17 13:25:00,130.38,130.58,130.38,130.47,54388.0,104.5472,104.7076,104.5472,104.6194,54388.0
2016-03-17 13:30:00,130.46,130.48,130.32,130.46,24226.0,104.6114,104.6274,104.4991,104.6114,24226.0
2016-03-17 13:35:00,130.48,130.74,130.48,130.67,21892.0,104.6274,104.8359,104.6274,104.7798,21892.0
2016-03-17 13:40:00,130.71,130.77,130.46,130.5,46055.0,104.8118,104.8599,104.6114,104.6434,46055.0
2016-03-17 13:45:00,130.5,130.6,130.39,130.51,35667.0,104.6434,104.7236,104.5552,104.6515,35667.0
2016-03-17 13:50:00,130.51,130.71,130.51,130.71,35056.0,104.6515,104.8118,104.6515,104.8118,35056.0
2016-03-17 13:55:00,130.71,130.75,130.6,130.74,38028.0,104.8118,104.8439,104.7236,104.8359,38028.0
2016-03-17 14:00:00,130.73,130.75,130.61,130.68,27755.0,104.8279,104.8439,104.7317,104.7878,27755.0
2016-03-17 14:05:00,130.69,130.78,130.65,130.68,25658.0,104.7958,104.868,104.7637,104.7878,25658.0
2016-03-17 14:10:00,130.72,130.82,130.69,130.81,27827.0,104.8199,104.9,104.7958,104.892,27827.0
2016-03-17 14:15:00,130.79,130.93,130.79,130.93,27017.0,104.876,104.9882,104.876,104.9882,27017.0
2016-03-17 14:20:00,130.91,130.98,130.78,130.78,23630.0,104.9722,105.0283,104.868,104.868,23630.0
2016-03-17 14:25:00,130.81,130.84,130.73,130.75,34666.0,104.892,104.9161,104.8279,104.8439,34666.0
2016-03-17 14:30:00,130.76,131.01,130.75,130.99,50850.0,104.8519,105.0524,104.8439,105.0364,50850.0
2016-03-17 14:35:00,131.0,131.0,130.87,130.9,21600.0,105.0444,105.0444,104.9401,104.9642,21600.0
2016-03-17 14:40:00,130.9,130.93,130.8,130.84,39923.0,104.9642,104.9882,104.884,104.9161,39923.0
2016-03-17 14:45:00,130.85,130.88,130.77,130.87,19139.0,104.9241,104.9482,104.8599,104.9401,19139.0
2016-03-17 14:50:00,130.86,130.88,130.76,130.79,24756.0,104.9321,104.9482,104.8519,104.876,24756.0
2016-03-17 14:55:00,130.8,130.84,130.63,130.65,23350.0,104.884,104.9161,104.7477,104.7637,23350.0
2016-03-17 15:00:00,130.65,130.9,130.65,130.9,22012.0,104.7637,104.9642,104.7637,104.9642,22012.0
2016-03-17 15:05:00,130.89,130.9,130.81,130.87,26840.0,104.9562,104.9642,104.892,104.9401,26840.0
2016-03-17 15:10:00,130.86,130.95,130.83,130.84,46152.0,104.9321,105.0043,104.9081,104.9161,46152.0
2016-03-17 15:15:00,130.83,130.9,130.8,130.8,38539.0,104.9081,104.9642,104.884,104.884,38539.0
2016-03-17 15:20:00,130.81,130.99,130.8,130.95,30038.0,104.892,105.0364,104.884,105.0043,30038.0
2016-03-17 15:25:00,130.95,131.06,130.95,130.97,44338.0,105.0043,105.0925,105.0043,105.0203,44338.0
2016-03-17 15:30:00,130.99,131.06,130.94,131.05,51458.0,105.0364,105.0925,104.9963,105.0845,51458.0
2016-03-17 15:35:00,131.04,131.19,131.03,131.14,63375.0,105.0765,105.1967,105.0684,105.1566,63375.0
2016-03-17 15:40:00,131.15,131.15,131.0,131.04,60304.0,105.1647,105.1647,105.0444,105.0765,60304.0
2016-03-17 15:45:00,131.03,131.03,130.84,130.92,54164.0,105.0684,105.0684,104.9161,104.9802,54164.0
2016-03-17 15:50:00,130.92,130.97,130.82,130.83,75712.0,104.9802,105.0203,104.9,104.9081,75712.0
2016-03-17 15:55:00,130.83,131.0,130.83,130.86,162664.0,104.9081,105.0444,104.9081,104.9321,162664.0
2016-03-18 09:30:00,131.14,131.6,131.1,131.6,1707910.0,105.1566,105.5255,105.1246,105.5255,1707910.0
2016-03-18 09:35:00,131.62,131.73,131.22,131.27,94359.0,105.5415,105.6297,105.2208,105.2609,94359.0
2016-03-18 09:40:00,131.27,131.54,131.03,131.03,69263.0,105.2609,105.4774,105.0684,105.0684,69263.0
2016-03-18 09:45:00,131.08,131.23,130.83,130.84,43875.0,105.1085,105.2288,104.9081,104.9161,43875.0
2016-03-18 09:50:00,130.86,131.17,130.84,131.01,39017.0,104.9321,105.1807,104.9161,105.0524,39017.0
2016-03-18 09:55:00,130.98,131.23,130.97,131.21,31317.0,105.0283,105.2288,105.0203,105.2128,31317.0
2016-03-18 10:00:00,131.21,131.3,130.96,131.01,45653.0,105.2128,105.2849,105.0123,105.0524,45653.0
2016-03-18 10:05:00,130.97,131.15,130.93,131.15,38950.0,105.0203,105.1647,104.9882,105.1647,38950.0
2016-03-18 10:10:00,131.12,131.34,131.05,131.2,29852.0,105.1406,105.317,105.0845,105.2048,29852.0
2016-03-18 10:15:00,131.21,131.24,131.06,131.13,26440.0,105.2128,105.2368,105.0925,105.1486,26440.0
2016-03-18 10:20:00,131.15,131.22,131.11,131.2,27197.0,105.1647,105.2208,105.1326,105.2048,27197.0
2016-03-18 10:25:00,131.19,131.26,131.15,131.21,32410.0,105.1967,105.2529,105.1647,105.2128,32410.0
2016-03-18 10:30:00,131.21,131.43,131.19,131.41,25444.0,105.2128,105.3892,105.1967,105.3731,25444.0
2016-03-18 10:35:00,131.41,131.41,131.18,131.19,25512.0,105.3731,105.3731,105.1887,105.1967,25512.0
2016-03-18 10:40:00,131.18,131.44,131.17,131.43,18261.0,105.1887,105.3972,105.1807,105.3892,18261.0
2016-03-18 10:45:00,131.43,131.66,131.32,131.63,55807.0,105.3892,105.5736,105.301,105.5496,55807.0
2016-03-18 10:50:00,131.62,131.71,131.53,131.68,30918.0,105.5415,105.6137,105.4694,105.5896,30918.0
2016-03-18 10:55:00,131.69,131.79,131.69,131.78,26638.0,105.5977,105.6779,105.5977,105.6698,26638.0
2016-03-18 11:00:00,131.78,132.05,131.77,132.01,79041.0,105.6698,105.8863,105.6618,105.8543,79041.0
2016-03-18 11:05:00,132.03,132.09,131.94,132.06,31299.0,105.8703,105.9184,105.7981,105.8944,31299.0
2016-03-18 11:10:00,132.07,132.09,131.81,131.83,33788.0,105.9024,105.9184,105.6939,105.7099,33788.0
2016-03-18 11:15:00,131.85,132.05,131.83,131.91,28858.0,105.726,105.8863,105.7099,105.7741,28858.0
2016-03-18 11:20:00,131.87,131.91,131.77,131.84,24426.0,105.742,105.7741,105.6618,105.7179,24426.0
2016-03-18 11:25:00,131.84,131.84,131.63,131.66,20082.0,105.7179,105.7179,105.5496,105.5736,20082.0
2016-03-18 11:30:00,131.67,131.74,131.6,131.67,29833.0,105.5816,105.6378,105.5255,105.5816,29833.0
2016-03-18 11:35:00,131.64,131.89,131.63,131.89,36670.0,105.5576,105.758,105.5496,105.758,36670.0
2016-03-18 11:40:00,131.89,132.03,131.86,131.89,79432.0,105.758,105.8703,105.734,105.758,79432.0
2016-03-18 11:45:00,131.88,131.94,131.73,131.79,21976.0,105.75,105.7981,105.6297,105.6779,21976.0
2016-03-18 11:50:00,131.8,131.8,131.72,131.78,12384.0,105.6859,105.6859,105.6217,105.6698,12384.0
2016-03-18 11:55:00,131.79,131.81,131.7,131.78,16313.0,105.6779,105.6939,105.6057,105.6698,16313.0
2016-03-18 12:00:00,131.79,131.92,131.78,131.9,20705.0,105.6779,105.7821,105.6698,105.7661,20705.0
2016-03-18 12:05:00,131.91,131.95,131.82,131.82,17602.0,105.7741,105.8062,105.7019,105.7019,17602.0
2016-03-18 12:10:00,131.8,131.9,131.77,131.83,13597.0,105.6859,105.7661,105.6618,105.7099,13597.0
2016-03-18 12:15:00,131.84,131.96,131.81,131.96,14457.0,105.7179,105.8142,105.6939,105.8142,14457.0
2016-03-18 12:20:00,131.95,132.0,131.93,131.97,15945.0,105.8062,105.8462,105.7901,105.8222,15945.0
2016-03-18 12:25:00,131.96,131.99,131.87,131.98,20920.0,105.8142,105.8382,105.742,105.8302,20920.0
2016-03-18 12:30:00,131.98,131.98,131.85,131.9,26071.0,105.8302,105.8302,105.726,105.7661,26071.0
2016-03-18 12:35:00,131.87,131.94,131.82,131.91,26939.0,105.742,105.7981,105.7019,105.7741,26939.0
2016-03-18 12:40:00,131.91,131.93,131.81,131.85,16170.0,105.7741,105.7901,105.6939,105.726,16170.0
2016-03-18 12:45:00,131.86,131.92,131.85,131.9,12319.0,105.734,105.7821,105.726,105.7661,12319.0
2016-03-18 12:50:00,131.89,131.89,131.76,131.82,21122.0,105.758,105.758,105.6538,105.7019,21122.0
2016-03-18 12:55:00,131.82,131.87,131.79,131.8,19906.0,105.7019,105.742,105.6779,105.6859,19906.0
2016-03-18 13:00:00,131.79,131.79,131.54,131.57,68512.0,105.6779,105.6779,105.4774,105.5014,68512.0
2016-03-18 13:05:00,131.58,131.59,131.41,131.41,32921.0,105.5095,105.5175,105.3731,105.3731,32921.0
2016-03-18 13:10:00,131.41,131.45,131.31,131.34,27647.0,105.3731,105.4052,105.293,105.317,27647.0
2016-03-18 13:15:00,131.33,131.35,131.19,131.2,46182.0,105.309,105.325,105.1967,105.2048,46182.0
2016-03-18 13:20:00,131.18,131.31,131.18,131.31,50944.0,105.1887,105.293,105.1887,105.293,50944.0
2016-03-18 13:25:00,131.3,131.32,131.25,131.3,31759.0,105.2849,105.301,105.2448,105.2849,31759.0
2016-03-18 13:30:00,131.3,131.3,131.18,131.19,48198.0,105.2849,105.2849,105.1887,105.1967,48198.0
2016-03-18 13:35:00,131.19,131.27,131.16,131.2,43083.0,105.1967,105.2609,105.1727,105.2048,43083.0
2016-03-18 13:40:00,131.2,131.23,131.15,131.17,36902.0,105.2048,105.2288,105.1647,105.1807,36902.0
2016-03-18 13:45:00,131.18,131.31,131.16,131.3,22036.0,105.1887,105.293,105.1727,105.2849,22036.0
2016-03-18 13:50:00,131.31,131.32,131.28,131.29,24258.0,105.293,105.301,105.2689,105.2769,24258.0
2016-03-18 13:55:00,131.3,131.31,131.19,131.21,33518.0,105.2849,105.293,105.1967,105.2128,33518.0
2016-03-18 14:00:00,131.22,131.23,131.17,131.19,33934.0,105.2208,105.2288,105.1807,105.1967,33934.0
2016-03-18 14:05:00,131.2,131.24,131.19,131.21,24200.0,105.2048,105.2368,105.1967,105.2128,24200.0
2016-03-18 14:10:00,131.21,131.21,131.13,131.14,31743.0,105.2128,105.2128,105.1486,105.1566,31743.0
2016-03-18 14:15:00,131.13,131.22,131.12,131.2,29228.0,105.1486,105.2208,105.1406,105.2048,29228.0
2016-03-18 14:20:00,131.22,131.29,131.21,131.26,28949.0,105.2208,105.2769,105.2128,105.2529,28949.0
2016-03-18 14:25:00,131.26,131.29,131.21,131.21,35296.0,105.2529,105.2769,105.2128,105.2128,35296.0
2016-03-18 14:30:00,131.2,131.31,131.18,131.29,16197.0,105.2048,105.293,105.1887,105.2769,16197.0
2016-03-18 14:35:00,131.29,131.34,131.25,131.26,25994.0,105.2769,105.317,105.2448,105.2529,25994.0
2016-03-18 14:40:00,131.27,131.31,131.22,131.27,19794.0,105.2609,105.293,105.2208,105.2609,19794.0
2016-03-18 14:45:00,131.26,131.36,131.18,131.36,19319.0,105.2529,105.3331,105.1887,105.3331,19319.0
2016-03-18 14:50:00,131.35,131.36,131.19,131.22,24695.0,105.325,105.3331,105.1967,105.2208,24695.0
2016-03-18 14:55:00,131.22,131.32,131.18,131.31,22822.0,105.2208,105.301,105.1887,105.293,22822.0
2016-03-18 15:00:00,131.3,131.48,131.3,131.43,27931.0,105.2849,105.4293,105.2849,105.3892,27931.0
2016-03-18 15:05:00,131.45,131.55,131.4,131.5,23312.0,105.4052,105.4854,105.3651,105.4453,23312.0
2016-03-18 15:10:00,131.51,131.67,131.5,131.62,33153.0,105.4533,105.5816,105.4453,105.5415,33153.0
2016-03-18 15:15:00,131.63,131.69,131.55,131.59,30744.0,105.5496,105.5977,105.4854,105.5175,30744.0
2016-03-18 15:20:00,131.59,131.64,131.54,131.6,28656.0,105.5175,105.5576,105.4774,105.5255,28656.0
2016-03-18 15:25:00,131.62,131.62,131.39,131.47,36047.0,105.5415,105.5415,105.3571,105.4213,36047.0
2016-03-18 15:30:00,131.47,131.51,131.41,131.51,36903.0,105.4213,105.4533,105.3731,105.4533,36903.0
2016-03-18 15:35:00,131.52,131.56,131.49,131.56,36186.0,105.4613,105.4934,105.4373,105.4934,36186.0
2016-03-18 15:40:00,131.56,131.64,131.47,131.52,42553.0,105.4934,105.5576,105.4213,105.4613,42553.0
2016-03-18 15:45:00,131.53,131.64,131.51,131.57,78065.0,105.4694,105.5576,105.4533,105.5014,78065.0
2016-03-18 15:50:00,131.56,131.63,131.54,131.57,94125.0,105.4934,105.5496,105.4774,105.5014,94125.0
2016-03-18 15:55:00,131.59,131.62,131.34,131.35,220654.0,105.5175,105.5415,105.317,105.325,220654.0
2016-03-21 09:30:00,131.53,131.7,131.24,131.24,96801.0,105.4694,105.6057,105.2368,105.2368,96801.0
2016-03-21 09:35:00,131.22,131.67,131.2,131.67,42753.0,105.2208,105.5816,105.2048,105.5816,42753.0
2016-03-21 09:40:00,131.64,132.13,131.6,132.09,71758.0,105.5576,105.9505,105.5255,105.9184,71758.0
2016-03-21 09:45:00,132.04,132.08,131.54,131.59,48518.0,105.8783,105.9104,105.4774,105.5175,48518.0
2016-03-21 09:50:00,131.58,131.59,131.45,131.45,59028.0,105.5095,105.5175,105.4052,105.4052,59028.0
2016-03-21 09:55:00,131.45,131.48,131.33,131.44,43090.0,105.4052,105.4293,105.309,105.3972,43090.0
2016-03-21 10:00:00,131.44,131.49,131.01,131.05,45907.0,105.3972,105.4373,105.0524,105.0845,45907.0
2016-03-21 10:05:00,131.04,131.07,130.31,130.38,113653.0,105.0765,105.1005,104.4911,104.5472,113653.0
2016-03-21 10:10:00,130.4,130.54,130.35,130.43,58426.0,104.5633,104.6755,104.5232,104.5873,58426.0
2016-03-21 10:15:00,130.45,130.47,130.38,130.44,90173.0,104.6034,104.6194,104.5472,104.5953,90173.0
2016-03-21 10:20:00,130.44,130.46,130.35,130.37,55536.0,104.5953,104.6114,104.5232,104.5392,55536.0
2016-03-21 10:25:00,130.39,130.42,130.32,130.35,40977.0,104.5552,104.5793,104.4991,104.5232,40977.0
2016-03-21 10:30:00,130.35,130.36,130.27,130.35,40686.0,104.5232,104.5312,104.459,104.5232,40686.0
2016-03-21 10:35:00,130.36,130.59,130.36,130.58,61606.0,104.5312,104.7156,104.5312,104.7076,61606.0
2016-03-21 10:40:00,130.59,130.65,130.42,130.43,37344.0,104.7156,104.7637,104.5793,104.5873,37344.0
2016-03-21 10:45:00,130.43,130.49,130.34,130.44,26044.0,104.5873,104.6354,104.5151,104.5953,26044.0
2016-03-21 10:50:00,130.44,130.6,130.43,130.45,29178.0,104.5953,104.7236,104.5873,104.6034,29178.0
2016-03-21 10:55:00,130.45,130.55,130.43,130.47,29329.0,104.6034,104.6835,104.5873,104.6194,29329.0
2016-03-21 11:00:00,130.48,130.57,130.48,130.51,26157.0,104.6274,104.6996,104.6274,104.6515,26157.0
2016-03-21 11:05:00,130.51,130.82,130.51,130.76,40077.0,104.6515,104.9,104.6515,104.8519,40077.0
2016-03-21 11:10:00,130.76,130.88,130.75,130.76,52509.0,104.8519,104.9482,104.8439,104.8519,52509.0
2016-03-21 11:15:00,130.79,131.0,130.78,130.97,32375.0,104.876,105.0444,104.868,105.0203,32375.0
2016-03-21 11:20:00,130.97,131.02,130.87,130.89,30540.0,105.0203,105.0604,104.9401,104.9562,30540.0
2016-03-21 11:25:00,130.88,131.04,130.8,130.99,29623.0,104.9482,105.0765,104.884,105.0364,29623.0
2016-03-21 11:30:00,131.04,131.08,130.9,130.96,37766.0,105.0765,105.1085,104.9642,105.0123,37766.0
2016-03-21 11:35:00,130.98,131.2,130.97,131.18,18994.0,105.0283,105.2048,105.0203,105.1887,18994.0
2016-03-21 11:40:00,131.17,131.17,130.97,131.04,34873.0,105.1807,105.1807,105.0203,105.0765,34873.0
2016-03-21 11:45:00,131.04,131.1,130.98,131.06,24797.0,105.0765,105.1246,105.0283,105.0925,24797.0
2016-03-21 11:50:00,131.05,131.06,130.97,131.03,27808.0,105.0845,105.0925,105.0203,105.0684,27808.0
2016-03-21 11:55:00,131.06,131.12,131.0,131.08,17542.0,105.0925,105.1406,105.0444,105.1085,17542.0
2016-03-21 12:00:00,131.05,131.06,130.91,130.91,16452.0,105.0845,105.0925,104.9722,104.9722,16452.0
2016-03-21 12:05:00,130.92,131.0,130.9,130.92,22437.0,104.9802,105.0444,104.9642,104.9802,22437.0
2016-03-21 12:10:00,130.91,130.99,130.9,130.99,28633.0,104.9722,105.0364,104.9642,105.0364,28633.0
2016-03-21 12:15:00,130.97,131.02,130.88,130.97,24755.0,105.0203,105.0604,104.9482,105.0203,24755.0
2016-03-21 12:20:00,130.97,131.02,130.88,130.9,15820.0,105.0203,105.0604,104.9482,104.9642,15820.0
2016-03-21 12:25:00,130.9,130.94,130.86,130.92,24151.0,104.9642,104.9963,104.9321,104.9802,24151.0
2016-03-21 12:30:00,130.9,130.96,130.9,130.94,12722.0,104.9642,105.0123,104.9642,104.9963,12722.0
2016-03-21 12:35:00,130.94,131.01,130.94,130.99,20515.0,104.9963,105.0524,104.9963,105.0364,20515.0
2016-03-21 12:40:00,130.98,130.99,130.77,130.77,20231.0,105.0283,105.0364,104.8599,104.8599,20231.0
2016-03-21 12:45:00,130.76,130.79,130.68,130.76,42601.0,104.8519,104.876,104.7878,104.8519,42601.0
2016-03-21 12:50:00,130.76,130.77,130.72,130.76,29583.0,104.8519,104.8599,104.8199,104.8519,29583.0
2016-03-21 12:55:00,130.76,130.79,130.68,130.73,29751.0,104.8519,104.876,104.7878,104.8279,29751.0
2016-03-21 13:00:00,130.73,130.82,130.71,130.77,24294.0,104.8279,104.9,104.8118,104.8599,24294.0
2016-03-21 13:05:00,130.78,130.78,130.59,130.69,26337.0,104.868,104.868,104.7156,104.7958,26337.0
2016-03-21 13:10:00,130.69,130.74,130.65,130.72,51365.0,104.7958,104.8359,104.7637,104.8199,51365.0
2016-03-21 13:15:00,130.72,130.73,130.63,130.73,52094.0,104.8199,104.8279,104.7477,104.8279,52094.0
2016-03-21 13:20:00,130.73,130.74,130.64,130.69,36790.0,104.8279,104.8359,104.7557,104.7958,36790.0
2016-03-21 13:25:00,130.7,131.0,130.68,130.97,24009.0,104.8038,105.0444,104.7878,105.0203,24009.0
2016-03-21 13:30:00,130.99,131.0,130.85,130.87,21665.0,105.0364,105.0444,104.9241,104.9401,21665.0
2016-03-21 13:35:00,130.88,130.88,130.72,130.75,27736.0,104.9482,104.9482,104.8199,104.8439,27736.0
2016-03-21 13:40:00,130.76,130.79,130.71,130.77,20437.0,104.8519,104.876,104.8118,104.8599,20437.0
2016-03-21 13:45:00,130.76,130.8,130.69,130.72,30333.0,104.8519,104.884,104.7958,104.8199,30333.0
2016-03-21 13:50:00,130.73,130.78,130.69,130.75,20100.0,104.8279,104.868,104.7958,104.8439,20100.0
2016-03-21 13:55:00,130.75,130.79,130.7,130.76,25096.0,104.8439,104.876,104.8038,104.8519,25096.0
2016-03-21 14:00:00,130.76,130.79,130.73,130.75,27703.0,104.8519,104.876,104.8279,104.8439,27703.0
2016-03-21 14:05:00,130.76,130.8,130.71,130.79,21859.0,104.8519,104.884,104.8118,104.876,21859.0
2016-03-21 14:10:00,130.78,130.82,130.77,130.79,29083.0,104.868,104.9,104.8599,104.876,29083.0
2016-03-21 14:15:00,130.79,130.89,130.79,130.81,35715.0,104.876,104.9562,104.876,104.892,35715.0
2016-03-21 14:20:00,130.81,130.93,130.76,130.81,37028.0,104.892,104.9882,104.8519,104.892,37028.0
2016-03-21 14:25:00,130.8,130.81,130.76,130.81,46586.0,104.884,104.892,104.8519,104.892,46586.0
2016-03-21 14:30:00,130.81,130.81,130.77,130.8,55734.0,104.892,104.892,104.8599,104.884,55734.0
2016-03-21 14:35:00,130.8,130.83,130.78,130.81,59904.0,104.884,104.9081,104.868,104.892,59904.0
2016-03-21 14:40:00,130.81,130.85,130.78,130.83,49107.0,104.892,104.9241,104.868,104.9081,49107.0
2016-03-21 14:45:00,130.83,130.87,130.8,130.87,23633.0,104.9081,104.9401,104.884,104.9401,23633.0
2016-03-21 14:50:00,130.87,131.05,130.86,131.04,19811.0,104.9401,105.0845,104.9321,105.0765,19811.0
2016-03-21 14:55:00,131.05,131.15,131.05,131.14,18099.0,105.0845,105.1647,105.0845,105.1566,18099.0
2016-03-21 15:00:00,131.14,131.22,131.1,131.18,33276.0,105.1566,105.2208,105.1246,105.1887,33276.0
2016-03-21 15:05:00,131.18,131.27,131.13,131.26,19712.0,105.1887,105.2609,105.1486,105.2529,19712.0
2016-03-21 15:10:00,131.26,131.31,131.24,131.28,40744.0,105.2529,105.293,105.2368,105.2689,40744.0
2016-03-21 15:15:00,131.3,131.3,131.15,131.17,26128.0,105.2849,105.2849,105.1647,105.1807,26128.0
2016-03-21 15:20:00,131.17,131.2,131.16,131.17,19873.0,105.1807,105.2048,105.1727,105.1807,19873.0
2016-03-21 15:25:00,131.18,131.21,131.12,131.12,30952.0,105.1887,105.2128,105.1406,105.1406,30952.0
2016-03-21 15:30:00,131.11,131.11,130.95,131.01,48526.0,105.1326,105.1326,105.0043,105.0524,48526.0
2016-03-21 15:35:00,131.02,131.02,130.95,130.95,36959.0,105.0604,105.0604,105.0043,105.0043,36959.0
2016-03-21 15:40:00,130.95,130.96,130.9,130.95,35138.0,105.0043,105.0123,104.9642,105.0043,35138.0
2016-03-21 15:45:00,130.94,131.0,130.92,130.95,50024.0,104.9963,105.0444,104.9802,105.0043,50024.0
2016-03-21 15:50:00,130.95,131.01,130.95,130.99,55310.0,105.0043,105.0524,105.0043,105.0364,55310.0
2016-03-21 15:55:00,130.99,131.02,130.96,130.97,128469.0,105.0364,105.0604,105.0123,105.0203,128469.0
2016-03-22 09:30:00,130.61,130.81,130.5,130.58,134232.0,104.7317,104.892,104.6434,104.7076,134232.0
2016-03-22 09:35:00,130.58,130.61,129.92,130.06,86937.0,104.7076,104.7317,104.1784,104.2906,86937.0
2016-03-22 09:40:00,130.14,130.14,129.93,130.08,73737.0,104.3548,104.3548,104.1864,104.3067,73737.0
2016-03-22 09:45:00,130.08,130.25,130.01,130.01,69472.0,104.3067,104.443,104.2505,104.2505,69472.0
2016-03-22 09:50:00,130.02,130.33,130.0,130.14,52685.0,104.2586,104.5071,104.2425,104.3548,52685.0
2016-03-22 09:55:00,130.15,130.47,130.03,130.46,66993.0,104.3628,104.6194,104.2666,104.6114,66993.0
2016-03-22 10:00:00,130.48,130.56,130.08,130.08,29188.0,104.6274,104.6916,104.3067,104.3067,29188.0
2016-03-22 10:05:00,130.11,130.32,130.04,130.08,46761.0,104.3307,104.4991,104.2746,104.3067,46761.0
2016-03-22 10:10:00,130.1,130.23,130.0,130.02,48548.0,104.3227,104.4269,104.2425,104.2586,48548.0
2016-03-22 10:15:00,130.03,130.03,129.96,130.0,36876.0,104.2666,104.2666,104.2104,104.2425,36876.0
2016-03-22 10:20:00,130.02,130.15,129.99,130.07,27045.0,104.2586,104.3628,104.2345,104.2986,27045.0
2016-03-22 10:25:00,130.07,130.14,130.01,130.02,33485.0,104.2986,104.3548,104.2505,104.2586,33485.0
2016-03-22 10:30:00,130.03,130.04,129.94,130.04,31255.0,104.2666,104.2746,104.1944,104.2746,31255.0
2016-03-22 10:35:00,130.03,130.3,130.02,130.22,42229.0,104.2666,104.4831,104.2586,104.4189,42229.0
2016-03-22 10:40:00,130.22,130.23,130.03,130.07,48657.0,104.4189,104.4269,104.2666,104.2986,48657.0
2016-03-22 10:45:00,130.06,130.11,129.95,130.1,62747.0,104.2906,104.3307,104.2024,104.3227,62747.0
2016-03-22 10:50:00,130.09,130.22,130.05,130.13,51360.0,104.3147,104.4189,104.2826,104.3468,51360.0
2016-03-22 10:55:00,130.14,130.23,130.08,130.19,27084.0,104.3548,104.4269,104.3067,104.3949,27084.0
2016-03-22 11:00:00,130.18,130.24,130.11,130.22,21512.0,104.3868,104.435,104.3307,104.4189,21512.0
2016-03-22 11:05:00,130.24,130.27,130.16,130.27,24882.0,104.435,104.459,104.3708,104.459,24882.0
2016-03-22 11:10:00,130.28,130.46,130.28,130.45,30529.0,104.467,104.6114,104.467,104.6034,30529.0
2016-03-22 11:15:00,130.45,130.63,130.45,130.56,34365.0,104.6034,104.7477,104.6034,104.6916,34365.0
2016-03-22 11:20:00,130.58,130.58,130.37,130.38,40095.0,104.7076,104.7076,104.5392,104.5472,40095.0
2016-03-22 11:25:00,130.4,130.45,130.34,130.42,19625.0,104.5633,104.6034,104.5151,104.5793,19625.0
2016-03-22 11:30:00,130.43,130.5,130.34,130.37,21058.0,104.5873,104.6434,104.5151,104.5392,21058.0
2016-03-22 11:35:00,130.38,130.5,130.36,130.5,49152.0,104.5472,104.6434,104.5312,104.6434,49152.0
2016-03-22 11:40:00,130.49,130.53,130.45,130.5,24293.0,104.6354,104.6675,104.6034,104.6434,24293.0
2016-03-22 11:45:00,130.52,130.55,130.45,130.47,20253.0,104.6595,104.6835,104.6034,104.6194,20253.0
2016-03-22 11:50:00,130.47,130.62,130.47,130.48,24055.0,104.6194,104.7397,104.6194,104.6274,24055.0
2016-03-22 11:55:00,130.48,130.5,130.36,130.38,12766.0,104.6274,104.6434,104.5312,104.5472,12766.0
2016-03-22 12:00:00,130.39,130.43,130.38,130.38,11793.0,104.5552,104.5873,104.5472,104.5472,11793.0
2016-03-22 12:05:00,130.37,130.41,130.36,130.39,16762.0,104.5392,104.5713,104.5312,104.5552,16762.0
2016-03-22 12:10:00,130.41,130.41,130.36,130.36,14371.0,104.5713,104.5713,104.5312,104.5312,14371.0
2016-03-22 12:15:00,130.38,130.45,130.38,130.45,22314.0,104.5472,104.6034,104.5472,104.6034,22314.0
2016-03-22 12:20:00,130.43,130.65,130.43,130.62,27256.0,104.5873,104.7637,104.5873,104.7397,27256.0
2016-03-22 12:25:00,130.61,130.82,130.6,130.77,17066.0,104.7317,104.9,104.7236,104.8599,17066.0
2016-03-22 12:30:00,130.78,130.79,130.56,130.62,26533.0,104.868,104.876,104.6916,104.7397,26533.0
2016-03-22 12:35:00,130.62,130.68,130.61,130.64,16450.0,104.7397,104.7878,104.7317,104.7557,16450.0
2016-03-22 12:40:00,130.66,130.73,130.61,130.73,18021.0,104.7717,104.8279,104.7317,104.8279,18021.0
2016-03-22 12:45:00,130.72,130.77,130.71,130.72,13214.0,104.8199,104.8599,104.8118,104.8199,13214.0
2016-03-22 12:50:00,130.72,130.77,130.68,130.76,13235.0,104.8199,104.8599,104.7878,104.8519,13235.0
2016-03-22 12:55:00,130.77,130.98,130.76,130.97,29431.0,104.8599,105.0283,104.8519,105.0203,29431.0
2016-03-22 13:00:00,130.96,131.08,130.94,131.07,20618.0,105.0123,105.1085,104.9963,105.1005,20618.0
2016-03-22 13:05:00,131.07,131.09,130.98,130.98,15488.0,105.1005,105.1165,105.0283,105.0283,15488.0
2016-03-22 13:10:00,130.97,131.05,130.93,131.05,19856.0,105.0203,105.0845,104.9882,105.0845,19856.0
2016-03-22 13:15:00,131.06,131.07,131.0,131.0,19455.0,105.0925,105.1005,105.0444,105.0444,19455.0
2016-03-22 13:20:00,131.0,131.08,130.93,131.06,20991.0,105.0444,105.1085,104.9882,105.0925,20991.0
2016-03-22 13:25:00,131.06,131.14,131.05,131.11,13277.0,105.0925,105.1566,105.0845,105.1326,13277.0
2016-03-22 13:30:00,131.12,131.16,131.08,131.16,13962.0,105.1406,105.1727,105.1085,105.1727,13962.0
2016-03-22 13:35:00,131.15,131.22,131.01,131.04,24641.0,105.1647,105.2208,105.0524,105.0765,24641.0
2016-03-22 13:40:00,131.03,131.03,130.75,130.75,28682.0,105.0684,105.0684,104.8439,104.8439,28682.0
2016-03-22 13:45:00,130.76,130.86,130.75,130.84,24562.0,104.8519,104.9321,104.8439,104.9161,24562.0
2016-03-22 13:50:00,130.83,130.88,130.82,130.87,13740.0,104.9081,104.9482,104.9,104.9401,13740.0
2016-03-22 13:55:00,130.88,131.04,130.87,130.89,24190.0,104.9482,105.0765,104.9401,104.9562,24190.0
2016-03-22 14:00:00,130.89,131.02,130.89,130.99,21556.0,104.9562,105.0604,104.9562,105.0364,21556.0
2016-03-22 14:05:00,131.0,131.09,130.93,130.93,15358.0,105.0444,105.1165,104.9882,104.9882,15358.0
2016-03-22 14:10:00,130.94,130.99,130.92,130.94,11410.0,104.9963,105.0364,104.9802,104.9963,11410.0
2016-03-22 14:15:00,130.95,130.95,130.79,130.91,21616.0,105.0043,105.0043,104.876,104.9722,21616.0
2016-03-22 14:20:00,130.9,130.9,130.73,130.79,16615.0,104.9642,104.9642,104.8279,104.876,16615.0
2016-03-22 14:25:00,130.78,130.98,130.78,130.9,21270.0,104.868,105.0283,104.868,104.9642,21270.0
2016-03-22 14:30:00,130.89,130.96,130.81,130.87,26001.0,104.9562,105.0123,104.892,104.9401,26001.0
2016-03-22 14:35:00,130.87,130.88,130.8,130.87,17835.0,104.9401,104.9482,104.884,104.9401,17835.0
2016-03-22 14:40:00,130.87,130.87,130.73,130.79,19901.0,104.9401,104.9401,104.8279,104.876,19901.0
2016-03-22 14:45:00,130.8,130.84,130.78,130.84,20495.0,104.884,104.9161,104.868,104.9161,20495.0
2016-03-22 14:50:00,130.84,130.86,130.66,130.69,21854.0,104.9161,104.9321,104.7717,104.7958,21854.0
2016-03-22 14:55:00,130.69,130.74,130.49,130.5,24675.0,104.7958,104.8359,104.6354,104.6434,24675.0
2016-03-22 15:00:00,130.5,130.68,130.48,130.67,27473.0,104.6434,104.7878,104.6274,104.7798,27473.0
2016-03-22 15:05:00,130.67,130.68,130.54,130.64,47001.0,104.7798,104.7878,104.6755,104.7557,47001.0
2016-03-22 15:10:00,130.63,130.68,130.59,130.65,24447.0,104.7477,104.7878,104.7156,104.7637,24447.0
2016-03-22 15:15:00,130.63,130.63,130.37,130.54,54754.0,104.7477,104.7477,104.5392,104.6755,54754.0
2016-03-22 15:20:00,130.54,130.64,130.53,130.6,22251.0,104.6755,104.7557,104.6675,104.7236,22251.0
2016-03-22 15:25:00,130.6,130.64,130.58,130.6,22231.0,104.7236,104.7557,104.7076,104.7236,22231.0
2016-03-22 15:30:00,130.6,130.73,130.6,130.69,55522.0,104.7236,104.8279,104.7236,104.7958,55522.0
2016-03-22 15:35:00,130.7,130.85,130.65,130.66,38003.0,104.8038,104.9241,104.7637,104.7717,38003.0
2016-03-22 15:40:00,130.66,130.88,130.66,130.79,47632.0,104.7717,104.9482,104.7717,104.876,47632.0
2016-03-22 15:45:00,130.79,130.89,130.64,130.75,70169.0,104.876,104.9562,104.7557,104.8439,70169.0
2016-03-22 15:50:00,130.73,130.75,130.55,130.6,81148.0,104.8279,104.8439,104.6835,104.7236,81148.0
2016-03-22 15:55:00,130.6,130.7,130.54,130.6,162908.0,104.7236,104.8038,104.6755,104.7236,162908.0
2016-03-23 09:30:00,130.59,130.87,130.16,130.8,136322.0,104.7156,104.9401,104.3708,104.884,136322.0
2016-03-23 09:35:00,130.75,130.86,130.46,130.77,64854.0,104.8439,104.9321,104.6114,104.8599,64854.0
2016-03-23 09:40:00,130.79,130.98,130.72,130.91,45074.0,104.876,105.0283,104.8199,104.9722,45074.0
2016-03-23 09:45:00,130.88,130.95,130.63,130.67,39614.0,104.9482,105.0043,104.7477,104.7798,39614.0
2016-03-23 09:50:00,130.7,130.74,130.56,130.56,35717.0,104.8038,104.8359,104.6916,104.6916,35717.0
2016-03-23 09:55:00,130.56,130.66,130.37,130.66,50909.0,104.6916,104.7717,104.5392,104.7717,50909.0
2016-03-23 10:00:00,130.63,130.72,130.59,130.64,42455.0,104.7477,104.8199,104.7156,104.7557,42455.0
2016-03-23 10:05:00,130.63,130.77,130.62,130.74,40322.0,104.7477,104.8599,104.7397,104.8359,40322.0
2016-03-23 10:10:00,130.74,130.99,130.74,130.87,42039.0,104.8359,105.0364,104.8359,104.9401,42039.0
2016-03-23 10:15:00,130.86,130.98,130.86,130.92,56547.0,104.9321,105.0283,104.9321,104.9802,56547.0
2016-03-23 10:20:00,130.92,131.18,130.92,131.04,59022.0,104.9802,105.1887,104.9802,105.0765,59022.0
2016-03-23 10:25:00,131.05,131.09,130.96,131.01,27841.0,105.0845,105.1165,105.0123,105.0524,27841.0
2016-03-23 10:30:00,131.0,131.1,130.87,130.96,47917.0,105.0444,105.1246,104.9401,105.0123,47917.0
2016-03-23 10:35:00,130.95,130.96,130.67,130.81,53302.0,105.0043,105.0123,104.7798,104.892,53302.0
2016-03-23 10:40:00,130.84,131.01,130.73,130.86,40510.0,104.9161,105.0524,104.8279,104.9321,40510.0
2016-03-23 10:45:00,130.85,130.93,130.71,130.74,46393.0,104.9241,104.9882,104.8118,104.8359,46393.0
2016-03-23 10:50:00,130.75,130.84,130.6,130.64,37043.0,104.8439,104.9161,104.7236,104.7557,37043.0
2016-03-23 10:55:00,130.64,130.77,130.6,130.6,46728.0,104.7557,104.8599,104.7236,104.7236,46728.0
2016-03-23 11:00:00,130.6,130.6,130.41,130.52,52547.0,104.7236,104.7236,104.5713,104.6595,52547.0
2016-03-23 11:05:00,130.54,130.61,130.41,130.56,34460.0,104.6755,104.7317,104.5713,104.6916,34460.0
2016-03-23 11:10:00,130.58,130.59,130.27,130.27,32815.0,104.7076,104.7156,104.459,104.459,32815.0
2016-03-23 11:15:00,130.26,130.37,130.22,130.25,33675.0,104.451,104.5392,104.4189,104.443,33675.0
2016-03-23 11:20:00,130.24,130.26,130.08,130.1,72350.0,104.435,104.451,104.3067,104.3227,72350.0
2016-03-23 11:25:00,130.11,130.19,130.06,130.16,47422.0,104.3307,104.3949,104.2906,104.3708,47422.0
2016-03-23 11:30:00,130.16,130.33,130.16,130.32,22704.0,104.3708,104.5071,104.3708,104.4991,22704.0
2016-03-23 11:35:00,130.33,130.4,130.25,130.38,19234.0,104.5071,104.5633,104.443,104.5472,19234.0
2016-03-23 11:40:00,130.39,130.39,130.24,130.28,30738.0,104.5552,104.5552,104.435,104.467,30738.0
2016-03-23 11:45:00,130.28,130.38,130.25,130.3,21618.0,104.467,104.5472,104.443,104.4831,21618.0
2016-03-23 11:50:00,130.29,130.4,130.25,130.4,16856.0,104.4751,104.5633,104.443,104.5633,16856.0
2016-03-23 11:55:00,130.38,130.45,130.36,130.44,13862.0,104.5472,104.6034,104.5312,104.5953,13862.0
2016-03-23 12:00:00,130.44,130.46,130.32,130.4,19727.0,104.5953,104.6114,104.4991,104.5633,19727.0
2016-03-23 12:05:00,130.44,130.53,130.42,130.47,10750.0,104.5953,104.6675,104.5793,104.6194,10750.0
2016-03-23 12:10:00,130.49,130.71,130.49,130.7,18937.0,104.6354,104.8118,104.6354,104.8038,18937.0
2016-03-23 12:15:00,130.67,130.81,130.63,130.78,18952.0,104.7798,104.892,104.7477,104.868,18952.0
2016-03-23 12:20:00,130.78,130.81,130.7,130.76,15492.0,104.868,104.892,104.8038,104.8519,15492.0
2016-03-23 12:25:00,130.78,130.82,130.71,130.82,8753.0,104.868,104.9,104.8118,104.9,8753.0
2016-03-23 12:30:00,130.84,130.86,130.78,130.83,24133.0,104.9161,104.9321,104.868,104.9081,24133.0
2016-03-23 12:35:00,130.85,130.86,130.72,130.78,30129.0,104.9241,104.9321,104.8199,104.868,30129.0
2016-03-23 12:40:00,130.78,130.85,130.78,130.8,18044.0,104.868,104.9241,104.868,104.884,18044.0
2016-03-23 12:45:00,130.8,130.83,130.69,130.83,12579.0,104.884,104.9081,104.7958,104.9081,12579.0
2016-03-23 12:50:00,130.84,130.85,130.81,130.81,11231.0,104.9161,104.9241,104.892,104.892,11231.0
2016-03-23 12:55:00,130.8,130.9,130.74,130.74,34283.0,104.884,104.9642,104.8359,104.8359,34283.0
2016-03-23 13:00:00,130.75,130.85,130.74,130.85,34089.0,104.8439,104.9241,104.8359,104.9241,34089.0
2016-03-23 13:05:00,130.85,130.86,130.77,130.84,14700.0,104.9241,104.9321,104.8599,104.9161,14700.0
2016-03-23 13:10:00,130.85,130.98,130.84,130.97,24728.0,104.9241,105.0283,104.9161,105.0203,24728.0
2016-03-23 13:15:00,130.98,131.05,130.91,130.92,31699.0,105.0283,105.0845,104.9722,104.9802,31699.0
2016-03-23 13:20:00,130.91,130.95,130.84,130.92,12628.0,104.9722,105.0043,104.9161,104.9802,12628.0
2016-03-23 13:25:00,130.93,130.96,130.89,130.96,10569.0,104.9882,105.0123,104.9562,105.0123,10569.0
2016-03-23 13:30:00,130.96,130.96,130.82,130.84,14871.0,105.0123,105.0123,104.9,104.9161,14871.0
2016-03-23 13:35:00,130.84,130.87,130.62,130.65,30153.0,104.9161,104.9401,104.7397,104.7637,30153.0
2016-03-23 13:40:00,130.64,130.8,130.61,130.78,23901.0,104.7557,104.884,104.7317,104.868,23901.0
2016-03-23 13:45:00,130.78,130.85,130.76,130.76,14112.0,104.868,104.9241,104.8519,104.8519,14112.0
2016-03-23 13:50:00,130.75,130.76,130.69,130.7,15082.0,104.8439,104.8519,104.7958,104.8038,15082.0
2016-03-23 13:55:00,130.71,130.75,130.57,130.63,27191.0,104.8118,104.8439,104.6996,104.7477,27191.0
2016-03-23 14:00:00,130.64,130.73,130.62,130.68,20684.0,104.7557,104.8279,104.7397,104.7878,20684.0
2016-03-23 14:05:00,130.68,130.7,130.56,130.63,21131.0,104.7878,104.8038,104.6916,104.7477,21131.0
2016-03-23 14:10:00,130.63,130.65,130.52,130.52,26628.0,104.7477,104.7637,104.6595,104.6595,26628.0
2016-03-23 14:15:00,130.53,130.68,130.52,130.67,17874.0,104.6675,104.7878,104.6595,104.7798,17874.0
2016-03-23 14:20:00,130.68,130.7,130.64,130.67,16877.0,104.7878,104.8038,104.7557,104.7798,16877.0
2016-03-23 14:25:00,130.69,130.73,130.3,130.42,84703.0,104.7958,104.8279,104.4831,104.5793,84703.0
2016-03-23 14:30:00,130.41,130.54,130.41,130.41,19153.0,104.5713,104.6755,104.5713,104.5713,19153.0
2016-03-23 14:35:00,130.4,130.46,130.25,130.29,32624.0,104.5633,104.6114,104.443,104.4751,32624.0
2016-03-23 14:40:00,130.28,130.34,130.24,130.34,14872.0,104.467,104.5151,104.435,104.5151,14872.0
2016-03-23 14:45:00,130.33,130.42,130.2,130.2,21984.0,104.5071,104.5793,104.4029,104.4029,21984.0
2016-03-23 14:50:00,130.22,130.24,130.09,130.1,28195.0,104.4189,104.435,104.3147,104.3227,28195.0
2016-03-23 14:55:00,130.13,130.16,129.95,129.95,41687.0,104.3468,104.3708,104.2024,104.2024,41687.0
2016-03-23 15:00:00,129.97,130.11,129.96,130.09,22779.0,104.2185,104.3307,104.2104,104.3147,22779.0
2016-03-23 15:05:00,130.09,130.15,130.06,130.1,28475.0,104.3147,104.3628,104.2906,104.3227,28475.0
2016-03-23 15:10:00,130.08,130.21,130.08,130.19,29397.0,104.3067,104.4109,104.3067,104.3949,29397.0
2016-03-23 15:15:00,130.19,130.22,130.1,130.15,27180.0,104.3949,104.4189,104.3227,104.3628,27180.0
2016-03-23 15:20:00,130.16,130.21,130.13,130.16,23687.0,104.3708,104.4109,104.3468,104.3708,23687.0
2016-03-23 15:25:00,130.16,130.31,130.11,130.28,26701.0,104.3708,104.4911,104.3307,104.467,26701.0
2016-03-23 15:30:00,130.3,130.35,130.26,130.33,36849.0,104.4831,104.5232,104.451,104.5071,36849.0
2016-03-23 15:35:00,130.34,130.44,130.33,130.39,30939.0,104.5151,104.5953,104.5071,104.5552,30939.0
2016-03-23 15:40:00,130.39,130.54,130.39,130.44,58456.0,104.5552,104.6755,104.5552,104.5953,58456.0
2016-03-23 15:45:00,130.43,130.6,130.38,130.54,83836.0,104.5873,104.7236,104.5472,104.6755,83836.0
2016-03-23 15:50:00,130.51,130.53,130.38,130.45,65263.0,104.6515,104.6675,104.5472,104.6034,65263.0
2016-03-23 15:55:00,130.46,130.51,130.21,130.23,191387.0,104.6114,104.6515,104.4109,104.4269,191387.0
2016-03-24 09:30:00,129.54,129.92,129.46,129.75,132854.0,103.8737,104.1784,103.8095,104.042,132854.0
2016-03-24 09:35:00,129.75,130.08,129.57,129.98,57799.0,104.042,104.3067,103.8977,104.2265,57799.0
2016-03-24 09:40:00,129.95,130.2,129.9,130.04,50747.0,104.2024,104.4029,104.1623,104.2746,50747.0
2016-03-24 09:45:00,129.98,130.05,129.7,130.05,52774.0,104.2265,104.2826,104.002,104.2826,52774.0
2016-03-24 09:50:00,130.0,130.05,129.81,129.98,32478.0,104.2425,104.2826,104.0902,104.2265,32478.0
2016-03-24 09:55:00,129.97,130.13,129.82,130.06,29870.0,104.2185,104.3468,104.0982,104.2906,29870.0
2016-03-24 10:00:00,130.05,130.06,129.62,129.95,36274.0,104.2826,104.2906,103.9378,104.2024,36274.0
2016-03-24 10:05:00,129.97,130.04,129.83,130.01,34587.0,104.2185,104.2746,104.1062,104.2505,34587.0
2016-03-24 10:10:00,129.98,130.14,129.96,130.0,32264.0,104.2265,104.3548,104.2104,104.2425,32264.0
2016-03-24 10:15:00,130.0,130.03,129.77,129.9,42947.0,104.2425,104.2666,104.0581,104.1623,42947.0
2016-03-24 10:20:00,129.91,129.97,129.78,129.83,23175.0,104.1703,104.2185,104.0661,104.1062,23175.0
2016-03-24 10:25:00,129.86,129.86,129.6,129.69,24616.0,104.1303,104.1303,103.9218,103.9939,24616.0
2016-03-24 10:30:00,129.7,130.02,129.69,130.01,23437.0,104.002,104.2586,103.9939,104.2505,23437.0
2016-03-24 10:35:00,130.0,130.03,129.84,129.99,29173.0,104.2425,104.2666,104.1142,104.2345,29173.0
2016-03-24 10:40:00,129.99,130.15,129.96,130.0,46969.0,104.2345,104.3628,104.2104,104.2425,46969.0
2016-03-24 10:45:00,130.03,130.45,130.0,130.39,26705.0,104.2666,104.6034,104.2425,104.5552,26705.0
2016-03-24 10:50:00,130.42,130.55,130.26,130.32,42889.0,104.5793,104.6835,104.451,104.4991,42889.0
2016-03-24 10:55:00,130.32,130.34,130.12,130.3,33357.0,104.4991,104.5151,104.3387,104.4831,33357.0
2016-03-24 11:00:00,130.29,130.46,130.23,130.41,17176.0,104.4751,104.6114,104.4269,104.5713,17176.0
2016-03-24 11:05:00,130.4,130.46,130.36,130.43,23039.0,104.5633,104.6114,104.5312,104.5873,23039.0
2016-03-24 11:10:00,130.44,130.57,130.43,130.55,17574.0,104.5953,104.6996,104.5873,104.6835,17574.0
2016-03-24 11:15:00,130.55,130.57,130.43,130.52,19165.0,104.6835,104.6996,104.5873,104.6595,19165.0
2016-03-24 11:20:00,130.51,130.52,130.4,130.43,23214.0,104.6515,104.6595,104.5633,104.5873,23214.0
2016-03-24 11:25:00,130.41,130.45,130.31,130.35,18265.0,104.5713,104.6034,104.4911,104.5232,18265.0
2016-03-24 11:30:00,130.34,130.45,130.34,130.44,18603.0,104.5151,104.6034,104.5151,104.5953,18603.0
2016-03-24 11:35:00,130.45,130.5,130.43,130.46,16587.0,104.6034,104.6434,104.5873,104.6114,16587.0
2016-03-24 11:40:00,130.47,130.48,130.35,130.4,18863.0,104.6194,104.6274,104.5232,104.5633,18863.0
2016-03-24 11:45:00,130.38,130.38,130.2,130.3,43423.0,104.5472,104.5472,104.4029,104.4831,43423.0
2016-03-24 11:50:00,130.31,130.37,130.2,130.24,22992.0,104.4911,104.5392,104.4029,104.435,22992.0
2016-03-24 11:55:00,130.25,130.29,130.17,130.27,22761.0,104.443,104.4751,104.3788,104.459,22761.0
2016-03-24 12:00:00,130.25,130.49,130.25,130.44,34962.0,104.443,104.6354,104.443,104.5953,34962.0
2016-03-24 12:05:00,130.44,130.55,130.35,130.52,24910.0,104.5953,104.6835,104.5232,104.6595,24910.0
2016-03-24 12:10:00,130.52,130.52,130.45,130.46,16638.0,104.6595,104.6595,104.6034,104.6114,16638.0
2016-03-24 12:15:00,130.47,130.5,130.29,130.3,26012.0,104.6194,104.6434,104.4751,104.4831,26012.0
2016-03-24 12:20:00,130.32,130.34,130.26,130.33,17437.0,104.4991,104.5151,104.451,104.5071,17437.0
2016-03-24 12:25:00,130.34,130.34,130.21,130.3,20590.0,104.5151,104.5151,104.4109,104.4831,20590.0
2016-03-24 12:30:00,130.27,130.33,130.25,130.27,11855.0,104.459,104.5071,104.443,104.459,11855.0
2016-03-24 12:35:00,130.28,130.28,130.17,130.17,18101.0,104.467,104.467,104.3788,104.3788,18101.0
2016-03-24 12:40:00,130.14,130.22,130.08,130.15,21843.0,104.3548,104.4189,104.3067,104.3628,21843.0
2016-03-24 12:45:00,130.15,130.18,130.09,130.14,17661.0,104.3628,104.3868,104.3147,104.3548,17661.0
2016-03-24 12:50:00,130.12,130.17,130.08,130.09,22172.0,104.3387,104.3788,104.3067,104.3147,22172.0
2016-03-24 12:55:00,130.1,130.21,130.07,130.16,14220.0,104.3227,104.4109,104.2986,104.3708,14220.0
2016-03-24 13:00:00,130.13,130.15,130.05,130.05,19898.0,104.3468,104.3628,104.2826,104.2826,19898.0
2016-03-24 13:05:00,130.05,130.1,130.02,130.05,26251.0,104.2826,104.3227,104.2586,104.2826,26251.0
2016-03-24 13:10:00,130.05,130.26,130.05,130.16,20339.0,104.2826,104.451,104.2826,104.3708,20339.0
2016-03-24 13:15:00,130.16,130.21,130.15,130.21,15007.0,104.3708,104.4109,104.3628,104.4109,15007.0
2016-03-24 13:20:00,130.22,130.22,130.04,130.18,22870.0,104.4189,104.4189,104.2746,104.3868,22870.0
2016-03-24 13:25:00,130.18,130.22,130.12,130.19,27246.0,104.3868,104.4189,104.3387,104.3949,27246.0
2016-03-24 13:30:00,130.18,130.3,130.17,130.23,27767.0,104.3868,104.4831,104.3788,104.4269,27767.0
2016-03-24 13:35:00,130.24,130.31,130.21,130.31,17646.0,104.435,104.4911,104.4109,104.4911,17646.0
2016-03-24 13:40:00,130.32,130.35,130.28,130.28,15921.0,104.4991,104.5232,104.467,104.467,15921.0
2016-03-24 13:45:00,130.27,130.33,130.25,130.26,12023.0,104.459,104.5071,104.443,104.451,12023.0
2016-03-24 13:50:00,130.27,130.39,130.27,130.32,23089.0,104.459,104.5552,104.459,104.4991,23089.0
2016-03-24 13:55:00,130.33,130.34,130.3,130.31,16588.0,104.5071,104.5151,104.4831,104.4911,16588.0
2016-03-24 14:00:00,130.32,130.38,130.32,130.34,23032.0,104.4991,104.5472,104.4991,104.5151,23032.0
2016-03-24 14:05:00,130.35,130.42,130.3,130.31,27154.0,104.5232,104.5793,104.4831,104.4911,27154.0
2016-03-24 14:10:00,130.3,130.35,130.29,130.31,19939.0,104.4831,104.5232,104.4751,104.4911,19939.0
2016-03-24 14:15:00,130.31,130.38,130.24,130.31,33047.0,104.4911,104.5472,104.435,104.4911,33047.0
2016-03-24 14:20:00,130.31,130.4,130.31,130.34,19951.0,104.4911,104.5633,104.4911,104.5151,19951.0
2016-03-24 14:25:00,130.34,130.49,130.33,130.45,19379.0,104.5151,104.6354,104.5071,104.6034,19379.0
2016-03-24 14:30:00,130.46,130.53,130.43,130.44,20416.0,104.6114,104.6675,104.5873,104.5953,20416.0
2016-03-24 14:35:00,130.45,130.61,130.41,130.55,29436.0,104.6034,104.7317,104.5713,104.6835,29436.0
2016-03-24 14:40:00,130.56,130.63,130.54,130.62,17382.0,104.6916,104.7477,104.6755,104.7397,17382.0
2016-03-24 14:45:00,130.63,130.7,130.58,130.61,20236.0,104.7477,104.8038,104.7076,104.7317,20236.0
2016-03-24 14:50:00,130.6,130.66,130.6,130.63,27625.0,104.7236,104.7717,104.7236,104.7477,27625.0
2016-03-24 14:55:00,130.63,130.63,130.56,130.62,19735.0,104.7477,104.7477,104.6916,104.7397,19735.0
2016-03-24 15:00:00,130.62,130.63,130.46,130.52,29984.0,104.7397,104.7477,104.6114,104.6595,29984.0
2016-03-24 15:05:00,130.52,130.58,130.45,130.46,39210.0,104.6595,104.7076,104.6034,104.6114,39210.0
2016-03-24 15:10:00,130.46,130.62,130.45,130.6,28988.0,104.6114,104.7397,104.6034,104.7236,28988.0
2016-03-24 15:15:00,130.6,130.67,130.59,130.64,24035.0,104.7236,104.7798,104.7156,104.7557,24035.0
2016-03-24 15:20:00,130.66,130.67,130.56,130.61,38322.0,104.7717,104.7798,104.6916,104.7317,38322.0
2016-03-24 15:25:00,130.59,130.7,130.58,130.67,31300.0,104.7156,104.8038,104.7076,104.7798,31300.0
2016-03-24 15:30:00,130.68,130.7,130.63,130.68,35687.0,104.7878,104.8038,104.7477,104.7878,35687.0
2016-03-24 15:35:00,130.69,130.74,130.65,130.72,42625.0,104.7958,104.8359,104.7637,104.8199,42625.0
2016-03-24 15:40:00,130.72,130.75,130.67,130.7,49397.0,104.8199,104.8439,104.7798,104.8038,49397.0
2016-03-24 15:45:00,130.7,130.76,130.58,130.62,50863.0,104.8038,104.8519,104.7076,104.7397,50863.0
2016-03-24 15:50:00,130.62,130.64,130.54,130.54,59294.0,104.7397,104.7557,104.6755,104.6755,59294.0
2016-03-24 15:55:00,130.54,130.56,130.38,130.46,249011.0,104.6755,104.6916,104.5472,104.6114,249011.0
2016-03-28 09:30:00,130.6,130.92,130.53,130.66,93794.0,104.7236,104.9802,104.6675,104.7717,93794.0
2016-03-28 09:35:00,130.71,130.87,130.49,130.84,44646.0,104.8118,104.9401,104.6354,104.9161,44646.0
2016-03-28 09:40:00,130.83,130.95,130.79,130.95,33042.0,104.9081,105.0043,104.876,105.0043,33042.0
2016-03-28 09:45:00,130.94,130.99,130.87,130.93,27024.0,104.9963,105.0364,104.9401,104.9882,27024.0
2016-03-28 09:50:00,130.96,131.15,130.84,131.14,44140.0,105.0123,105.1647,104.9161,105.1566,44140.0
2016-03-28 09:55:00,131.19,131.29,131.15,131.29,39462.0,105.1967,105.2769,105.1647,105.2769,39462.0
2016-03-28 10:00:00,131.3,131.7,131.29,131.6,134427.0,105.2849,105.6057,105.2769,105.5255,134427.0
2016-03-28 10:05:00,131.6,131.61,131.41,131.57,26850.0,105.5255,105.5335,105.3731,105.5014,26850.0
2016-03-28 10:10:00,131.6,131.69,131.38,131.42,22290.0,105.5255,105.5977,105.3491,105.3812,22290.0
2016-03-28 10:15:00,131.41,131.75,131.29,131.65,30229.0,105.3731,105.6458,105.2769,105.5656,30229.0
2016-03-28 10:20:00,131.67,131.81,131.67,131.78,27427.0,105.5816,105.6939,105.5816,105.6698,27427.0
2016-03-28 10:25:00,131.75,131.77,131.44,131.48,16848.0,105.6458,105.6618,105.3972,105.4293,16848.0
2016-03-28 10:30:00,131.45,131.64,131.31,131.61,21225.0,105.4052,105.5576,105.293,105.5335,21225.0
2016-03-28 10:35:00,131.6,131.7,131.33,131.41,18197.0,105.5255,105.6057,105.309,105.3731,18197.0
2016-03-28 10:40:00,131.41,131.41,131.2,131.34,29248.0,105.3731,105.3731,105.2048,105.317,29248.0
2016-03-28 10:45:00,131.32,131.32,131.11,131.13,20870.0,105.301,105.301,105.1326,105.1486,20870.0
2016-03-28 10:50:00,131.1,131.23,131.02,131.02,18115.0,105.1246,105.2288,105.0604,105.0604,18115.0
2016-03-28 10:55:00,131.05,131.26,131.05,131.24,14703.0,105.0845,105.2529,105.0845,105.2368,14703.0
2016-03-28 11:00:00,131.28,131.32,131.11,131.11,20404.0,105.2689,105.301,105.1326,105.1326,20404.0
2016-03-28 11:05:00,131.12,131.26,131.12,131.18,14005.0,105.1406,105.2529,105.1406,105.1887,14005.0
2016-03-28 11:10:00,131.16,131.37,131.13,131.35,9496.0,105.1727,105.3411,105.1486,105.325,9496.0
2016-03-28 11:15:00,131.36,131.42,131.22,131.24,11293.0,105.3331,105.3812,105.2208,105.2368,11293.0
2016-03-28 11:20:00,131.23,131.36,131.13,131.31,21724.0,105.2288,105.3331,105.1486,105.293,21724.0
2016-03-28 11:25:00,131.32,131.32,131.23,131.27,24427.0,105.301,105.301,105.2288,105.2609,24427.0
2016-03-28 11:30:00,131.3,131.34,131.19,131.2,19776.0,105.2849,105.317,105.1967,105.2048,19776.0
2016-03-28 11:35:00,131.2,131.2,131.08,131.11,21049.0,105.2048,105.2048,105.1085,105.1326,21049.0
2016-03-28 11:40:00,131.11,131.16,131.01,131.12,33453.0,105.1326,105.1727,105.0524,105.1406,33453.0
2016-03-28 11:45:00,131.11,131.35,131.1,131.3,13333.0,105.1326,105.325,105.1246,105.2849,13333.0
2016-03-28 11:50:00,131.28,131.37,131.2,131.27,24442.0,105.2689,105.3411,105.2048,105.2609,24442.0
2016-03-28 11:55:00,131.27,131.51,131.26,131.48,12991.0,105.2609,105.4533,105.2529,105.4293,12991.0
2016-03-28 12:00:00,131.46,131.49,131.4,131.44,14320.0,105.4132,105.4373,105.3651,105.3972,14320.0
2016-03-28 12:05:00,131.44,131.48,131.29,131.33,18934.0,105.3972,105.4293,105.2769,105.309,18934.0
2016-03-28 12:10:00,131.34,131.37,131.26,131.27,11865.0,105.317,105.3411,105.2529,105.2609,11865.0
2016-03-28 12:15:00,131.27,131.32,131.25,131.25,10422.0,105.2609,105.301,105.2448,105.2448,10422.0
2016-03-28 12:20:00,131.27,131.4,131.27,131.35,13158.0,105.2609,105.3651,105.2609,105.325,13158.0
2016-03-28 12:25:00,131.35,131.38,131.25,131.32,12663.0,105.325,105.3491,105.2448,105.301,12663.0
2016-03-28 12:30:00,131.32,131.45,131.27,131.45,18103.0,105.301,105.4052,105.2609,105.4052,18103.0
2016-03-28 12:35:00,131.47,131.69,131.41,131.66,24906.0,105.4213,105.5977,105.3731,105.5736,24906.0
2016-03-28 12:40:00,131.68,131.69,131.59,131.61,18121.0,105.5896,105.5977,105.5175,105.5335,18121.0
2016-03-28 12:45:00,131.62,131.75,131.62,131.74,19905.0,105.5415,105.6458,105.5415,105.6378,19905.0
2016-03-28 12:50:00,131.75,131.76,131.65,131.74,14284.0,105.6458,105.6538,105.5656,105.6378,14284.0
2016-03-28 12:55:00,131.72,131.75,131.62,131.62,10832.0,105.6217,105.6458,105.5415,105.5415,10832.0
2016-03-28 13:00:00,131.62,131.62,131.53,131.53,14314.0,105.5415,105.5415,105.4694,105.4694,14314.0
2016-03-28 13:05:00,131.53,131.57,131.46,131.57,11269.0,105.4694,105.5014,105.4132,105.5014,11269.0
2016-03-28 13:10:00,131.58,131.58,131.49,131.56,11378.0,105.5095,105.5095,105.4373,105.4934,11378.0
2016-03-28 13:15:00,131.56,131.59,131.5,131.58,12079.0,105.4934,105.5175,105.4453,105.5095,12079.0
2016-03-28 13:20:00,131.57,131.6,131.51,131.57,16055.0,105.5014,105.5255,105.4533,105.5014,16055.0
2016-03-28 13:25:00,131.56,131.56,131.41,131.41,10985.0,105.4934,105.4934,105.3731,105.3731,10985.0
2016-03-28 13:30:00,131.42,131.49,131.42,131.46,18116.0,105.3812,105.4373,105.3812,105.4132,18116.0
2016-03-28 13:35:00,131.46,131.49,131.42,131.47,11754.0,105.4132,105.4373,105.3812,105.4213,11754.0
2016-03-28 13:40:00,131.46,131.63,131.46,131.6,19735.0,105.4132,105.5496,105.4132,105.5255,19735.0
2016-03-28 13:45:00,131.6,131.63,131.56,131.63,14796.0,105.5255,105.5496,105.4934,105.5496,14796.0
2016-03-28 13:50:00,131.62,131.63,131.57,131.59,9697.0,105.5415,105.5496,105.5014,105.5175,9697.0
2016-03-28 13:55:00,131.6,131.62,131.55,131.62,17066.0,105.5255,105.5415,105.4854,105.5415,17066.0
2016-03-28 14:00:00,131.62,131.75,131.61,131.73,25890.0,105.5415,105.6458,105.5335,105.6297,25890.0
2016-03-28 14:05:00,131.74,131.76,131.69,131.72,17763.0,105.6378,105.6538,105.5977,105.6217,17763.0
2016-03-28 14:10:00,131.71,131.75,131.66,131.73,17193.0,105.6137,105.6458,105.5736,105.6297,17193.0
2016-03-28 14:15:00,131.75,131.78,131.69,131.7,16480.0,105.6458,105.6698,105.5977,105.6057,16480.0
2016-03-28 14:20:00,131.69,131.69,131.6,131.66,20084.0,105.5977,105.5977,105.5255,105.5736,20084.0
2016-03-28 14:25:00,131.67,131.7,131.53,131.59,20080.0,105.5816,105.6057,105.4694,105.5175,20080.0
2016-03-28 14:30:00,131.59,131.59,131.47,131.51,32966.0,105.5175,105.5175,105.4213,105.4533,32966.0
2016-03-28 14:35:00,131.51,131.59,131.46,131.58,9964.0,105.4533,105.5175,105.4132,105.5095,9964.0
2016-03-28 14:40:00,131.56,131.57,131.39,131.4,13638.0,105.4934,105.5014,105.3571,105.3651,13638.0
2016-03-28 14:45:00,131.37,131.41,131.31,131.41,11422.0,105.3411,105.3731,105.293,105.3731,11422.0
2016-03-28 14:50:00,131.43,131.44,131.29,131.32,12412.0,105.3892,105.3972,105.2769,105.301,12412.0
2016-03-28 14:55:00,131.31,131.37,131.16,131.28,31444.0,105.293,105.3411,105.1727,105.2689,31444.0
2016-03-28 15:00:00,131.26,131.36,131.22,131.33,25103.0,105.2529,105.3331,105.2208,105.309,25103.0
2016-03-28 15:05:00,131.33,131.49,131.33,131.45,20367.0,105.309,105.4373,105.309,105.4052,20367.0
2016-03-28 15:10:00,131.46,131.54,131.43,131.51,19678.0,105.4132,105.4774,105.3892,105.4533,19678.0
2016-03-28 15:15:00,131.51,131.54,131.42,131.48,19300.0,105.4533,105.4774,105.3812,105.4293,19300.0
2016-03-28 15:20:00,131.48,131.54,131.42,131.42,15219.0,105.4293,105.4774,105.3812,105.3812,15219.0
2016-03-28 15:25:00,131.42,131.43,131.27,131.38,24638.0,105.3812,105.3892,105.2609,105.3491,24638.0
2016-03-28 15:30:00,131.37,131.44,131.3,131.37,27375.0,105.3411,105.3972,105.2849,105.3411,27375.0
2016-03-28 15:35:00,131.37,131.44,131.23,131.3,29224.0,105.3411,105.3972,105.2288,105.2849,29224.0
2016-03-28 15:40:00,131.3,131.35,131.27,131.35,22849.0,105.2849,105.325,105.2609,105.325,22849.0
2016-03-28 15:45:00,131.33,131.33,131.14,131.21,32780.0,105.309,105.309,105.1566,105.2128,32780.0
2016-03-28 15:50:00,131.21,131.21,131.1,131.11,40223.0,105.2128,105.2128,105.1246,105.1326,40223.0
2016-03-28 15:55:00,131.1,131.17,130.97,131.09,116802.0,105.1246,105.1807,105.0203,105.1165,116802.0
2016-03-29 09:30:00,131.0,131.28,130.71,131.25,101871.0,105.0444,105.2689,104.8118,105.2448,101871.0
2016-03-29 09:35:00,131.29,131.61,131.05,131.48,36946.0,105.2769,105.5335,105.0845,105.4293,36946.0
2016-03-29 09:40:00,131.59,131.8,131.4,131.72,43786.0,105.5175,105.6859,105.3651,105.6217,43786.0
2016-03-29 09:45:00,131.66,131.95,131.59,131.59,23844.0,105.5736,105.8062,105.5175,105.5175,23844.0
2016-03-29 09:50:00,131.59,131.73,131.31,131.72,24664.0,105.5175,105.6297,105.293,105.6217,24664.0
2016-03-29 09:55:00,131.71,131.9,131.68,131.84,38112.0,105.6137,105.7661,105.5896,105.7179,38112.0
2016-03-29 10:00:00,131.82,131.96,131.63,131.81,34722.0,105.7019,105.8142,105.5496,105.6939,34722.0
2016-03-29 10:05:00,131.81,131.92,131.66,131.91,23098.0,105.6939,105.7821,105.5736,105.7741,23098.0
2016-03-29 10:10:00,131.95,131.97,131.79,131.93,28532.0,105.8062,105.8222,105.6779,105.7901,28532.0
2016-03-29 10:15:00,131.93,132.08,131.9,132.06,52511.0,105.7901,105.9104,105.7661,105.8944,52511.0
2016-03-29 10:20:00,132.03,132.27,132.02,132.27,36437.0,105.8703,106.0627,105.8623,106.0627,36437.0
2016-03-29 10:25:00,132.28,132.35,132.16,132.18,37607.0,106.0708,106.1269,105.9745,105.9906,37607.0
2016-03-29 10:30:00,132.18,132.41,132.14,132.35,39590.0,105.9906,106.175,105.9585,106.1269,39590.0
2016-03-29 10:35:00,132.34,132.4,132.03,132.04,44456.0,106.1189,106.167,105.8703,105.8783,44456.0
2016-03-29 10:40:00,132.04,132.05,131.85,131.85,18391.0,105.8783,105.8863,105.726,105.726,18391.0
2016-03-29 10:45:00,131.86,131.9,131.78,131.88,50564.0,105.734,105.7661,105.6698,105.75,50564.0
2016-03-29 10:50:00,131.88,131.92,131.81,131.83,24777.0,105.75,105.7821,105.6939,105.7099,24777.0
2016-03-29 10:55:00,131.83,131.86,131.71,131.84,33890.0,105.7099,105.734,105.6137,105.7179,33890.0
2016-03-29 11:00:00,131.86,131.9,131.61,131.61,36053.0,105.734,105.7661,105.5335,105.5335,36053.0
2016-03-29 11:05:00,131.62,131.67,131.55,131.67,22560.0,105.5415,105.5816,105.4854,105.5816,22560.0
2016-03-29 11:10:00,131.68,131.71,131.57,131.64,16579.0,105.5896,105.6137,105.5014,105.5576,16579.0
2016-03-29 11:15:00,131.65,131.72,131.58,131.64,15942.0,105.5656,105.6217,105.5095,105.5576,15942.0
2016-03-29 11:20:00,131.66,131.76,131.65,131.68,18146.0,105.5736,105.6538,105.5656,105.5896,18146.0
2016-03-29 11:25:00,131.7,131.75,131.65,131.71,18257.0,105.6057,105.6458,105.5656,105.6137,18257.0
2016-03-29 11:30:00,131.7,131.75,131.52,131.59,26674.0,105.6057,105.6458,105.4613,105.5175,26674.0
2016-03-29 11:35:00,131.59,131.6,131.44,131.52,16707.0,105.5175,105.5255,105.3972,105.4613,16707.0
2016-03-29 11:40:00,131.52,131.6,131.46,131.58,12892.0,105.4613,105.5255,105.4132,105.5095,12892.0
2016-03-29 11:45:00,131.54,131.67,131.49,131.62,17483.0,105.4774,105.5816,105.4373,105.5415,17483.0
2016-03-29 11:50:00,131.67,131.67,131.44,131.45,21276.0,105.5816,105.5816,105.3972,105.4052,21276.0
2016-03-29 11:55:00,131.45,131.48,131.43,131.48,24666.0,105.4052,105.4293,105.3892,105.4293,24666.0
2016-03-29 12:00:00,131.48,131.52,131.43,131.47,23798.0,105.4293,105.4613,105.3892,105.4213,23798.0
2016-03-29 12:05:00,131.48,131.58,131.43,131.56,14412.0,105.4293,105.5095,105.3892,105.4934,14412.0
2016-03-29 12:10:00,131.54,131.56,131.48,131.5,10167.0,105.4774,105.4934,105.4293,105.4453,10167.0
2016-03-29 12:15:00,131.5,131.54,131.44,131.53,12909.0,105.4453,105.4774,105.3972,105.4694,12909.0
2016-03-29 12:20:00,131.52,132.13,131.52,132.07,57612.0,105.4613,105.9505,105.4613,105.9024,57612.0
2016-03-29 12:25:00,132.07,132.45,132.06,132.43,35271.0,105.9024,106.2071,105.8944,106.191,35271.0
2016-03-29 12:30:00,132.43,132.5,132.19,132.3,24254.0,106.191,106.2472,105.9986,106.0868,24254.0
2016-03-29 12:35:00,132.3,132.31,132.17,132.18,13938.0,106.0868,106.0948,105.9826,105.9906,13938.0
2016-03-29 12:40:00,132.21,132.54,132.2,132.46,19178.0,106.0146,106.2793,106.0066,106.2151,19178.0
2016-03-29 12:45:00,132.5,132.58,132.29,132.37,23931.0,106.2472,106.3113,106.0788,106.1429,23931.0
2016-03-29 12:50:00,132.38,132.42,132.19,132.31,11141.0,106.151,106.183,105.9986,106.0948,11141.0
2016-03-29 12:55:00,132.33,132.36,132.17,132.25,12599.0,106.1109,106.1349,105.9826,106.0467,12599.0
2016-03-29 13:00:00,132.27,132.33,132.14,132.22,19582.0,106.0627,106.1109,105.9585,106.0227,19582.0
2016-03-29 13:05:00,132.21,132.21,132.12,132.17,22332.0,106.0146,106.0146,105.9425,105.9826,22332.0
2016-03-29 13:10:00,132.15,132.2,132.08,132.14,13988.0,105.9665,106.0066,105.9104,105.9585,13988.0
2016-03-29 13:15:00,132.16,132.24,132.16,132.22,25903.0,105.9745,106.0387,105.9745,106.0227,25903.0
2016-03-29 13:20:00,132.22,132.33,132.14,132.21,35177.0,106.0227,106.1109,105.9585,106.0146,35177.0
2016-03-29 13:25:00,132.22,132.31,132.22,132.27,13902.0,106.0227,106.0948,106.0227,106.0627,13902.0
2016-03-29 13:30:00,132.27,132.27,132.0,132.08,16296.0,106.0627,106.0627,105.8462,105.9104,16296.0
2016-03-29 13:35:00,132.07,132.08,131.96,131.98,17608.0,105.9024,105.9104,105.8142,105.8302,17608.0
2016-03-29 13:40:00,132.03,132.29,132.01,132.13,22274.0,105.8703,106.0788,105.8543,105.9505,22274.0
2016-03-29 13:45:00,132.13,132.27,132.12,132.2,13928.0,105.9505,106.0627,105.9425,106.0066,13928.0
2016-03-29 13:50:00,132.21,132.25,132.17,132.19,12826.0,106.0146,106.0467,105.9826,105.9986,12826.0
2016-03-29 13:55:00,132.17,132.25,132.11,132.18,16643.0,105.9826,106.0467,105.9344,105.9906,16643.0
2016-03-29 14:00:00,132.17,132.51,132.17,132.51,22005.0,105.9826,106.2552,105.9826,106.2552,22005.0
2016-03-29 14:05:00,132.5,132.51,132.33,132.41,19850.0,106.2472,106.2552,106.1109,106.175,19850.0
2016-03-29 14:10:00,132.38,132.49,132.36,132.46,20690.0,106.151,106.2392,106.1349,106.2151,20690.0
2016-03-29 14:15:00,132.44,132.6,132.44,132.52,24837.0,106.1991,106.3274,106.1991,106.2632,24837.0
2016-03-29 14:20:00,132.52,132.6,132.49,132.59,21720.0,106.2632,106.3274,106.2392,106.3193,21720.0
2016-03-29 14:25:00,132.59,132.74,132.57,132.68,30952.0,106.3193,106.4396,106.3033,106.3915,30952.0
2016-03-29 14:30:00,132.68,132.68,132.54,132.6,20344.0,106.3915,106.3915,106.2793,106.3274,20344.0
2016-03-29 14:35:00,132.61,132.67,132.58,132.63,39722.0,106.3354,106.3835,106.3113,106.3514,39722.0
2016-03-29 14:40:00,132.63,132.69,132.63,132.67,24245.0,106.3514,106.3995,106.3514,106.3835,24245.0
2016-03-29 14:45:00,132.67,132.71,132.62,132.7,27912.0,106.3835,106.4156,106.3434,106.4076,27912.0
2016-03-29 14:50:00,132.7,132.9,132.69,132.85,68079.0,106.4076,106.5679,106.3995,106.5278,68079.0
2016-03-29 14:55:00,132.84,132.85,132.57,132.73,38118.0,106.5198,106.5278,106.3033,106.4316,38118.0
2016-03-29 15:00:00,132.72,132.86,132.69,132.85,48599.0,106.4236,106.5358,106.3995,106.5278,48599.0
2016-03-29 15:05:00,132.85,132.85,132.62,132.66,37874.0,106.5278,106.5278,106.3434,106.3755,37874.0
2016-03-29 15:10:00,132.65,132.71,132.62,132.68,33542.0,106.3675,106.4156,106.3434,106.3915,33542.0
2016-03-29 15:15:00,132.69,132.74,132.6,132.72,37281.0,106.3995,106.4396,106.3274,106.4236,37281.0
2016-03-29 15:20:00,132.73,132.76,132.68,132.74,34016.0,106.4316,106.4557,106.3915,106.4396,34016.0
2016-03-29 15:25:00,132.72,132.72,132.62,132.65,38239.0,106.4236,106.4236,106.3434,106.3675,38239.0
2016-03-29 15:30:00,132.64,132.64,132.55,132.56,46037.0,106.3594,106.3594,106.2873,106.2953,46037.0
2016-03-29 15:35:00,132.57,132.63,132.54,132.56,66567.0,106.3033,106.3514,106.2793,106.2953,66567.0
2016-03-29 15:40:00,132.56,132.7,132.56,132.62,80768.0,106.2953,106.4076,106.2953,106.3434,80768.0
2016-03-29 15:45:00,132.62,132.66,132.48,132.49,63449.0,106.3434,106.3755,106.2311,106.2392,63449.0
2016-03-29 15:50:00,132.49,132.58,132.47,132.48,76746.0,106.2392,106.3113,106.2231,106.2311,76746.0
2016-03-29 15:55:00,132.47,132.51,132.4,132.47,137487.0,106.2231,106.2552,106.167,106.2231,137487.0
2016-03-30 09:30:00,133.11,133.14,132.84,133.0,109516.0,106.7363,106.7604,106.5198,106.6481,109516.0
2016-03-30 09:35:00,133.0,133.67,133.0,133.66,49778.0,106.6481,107.1854,106.6481,107.1773,49778.0
2016-03-30 09:40:00,133.65,133.8,133.44,133.8,36517.0,107.1693,107.2896,107.0009,107.2896,36517.0
2016-03-30 09:45:00,133.82,133.93,133.57,133.62,44115.0,107.3056,107.3938,107.1052,107.1453,44115.0
2016-03-30 09:50:00,133.63,133.67,133.4,133.47,24976.0,107.1533,107.1854,106.9689,107.025,24976.0
2016-03-30 09:55:00,133.47,133.64,133.45,133.48,31873.0,107.025,107.1613,107.0089,107.033,31873.0
2016-03-30 10:00:00,133.48,133.56,133.33,133.55,57921.0,107.033,107.0972,106.9127,107.0891,57921.0
2016-03-30 10:05:00,133.55,133.62,133.35,133.39,31623.0,107.0891,107.1453,106.9288,106.9608,31623.0
2016-03-30 10:10:00,133.41,133.56,133.41,133.47,25265.0,106.9769,107.0972,106.9769,107.025,25265.0
2016-03-30 10:15:00,133.49,133.57,133.46,133.55,31744.0,107.041,107.1052,107.017,107.0891,31744.0
2016-03-30 10:20:00,133.54,133.74,133.54,133.69,42976.0,107.0811,107.2415,107.0811,107.2014,42976.0
2016-03-30 10:25:00,133.7,133.73,133.57,133.67,22227.0,107.2094,107.2335,107.1052,107.1854,22227.0
2016-03-30 10:30:00,133.66,133.69,133.5,133.63,25235.0,107.1773,107.2014,107.049,107.1533,25235.0
2016-03-30 10:35:00,133.63,133.67,133.49,133.49,16122.0,107.1533,107.1854,107.041,107.041,16122.0
2016-03-30 10:40:00,133.5,133.55,133.42,133.45,21592.0,107.049,107.0891,106.9849,107.0089,21592.0
2016-03-30 10:45:00,133.44,133.47,133.34,133.41,30289.0,107.0009,107.025,106.9207,106.9769,30289.0
2016-03-30 10:50:00,133.41,133.54,133.4,133.51,27125.0,106.9769,107.0811,106.9689,107.0571,27125.0
2016-03-30 10:55:00,133.51,133.58,133.46,133.49,32186.0,107.0571,107.1132,107.017,107.041,32186.0
2016-03-30 11:00:00,133.46,133.57,133.34,133.56,53028.0,107.017,107.1052,106.9207,107.0972,53028.0
2016-03-30 11:05:00,133.56,133.65,133.52,133.58,19838.0,107.0972,107.1693,107.0651,107.1132,19838.0
2016-03-30 11:10:00,133.55,133.61,133.41,133.43,18462.0,107.0891,107.1372,106.9769,106.9929,18462.0
2016-03-30 11:15:00,133.42,133.45,133.27,133.3,42729.0,106.9849,107.0089,106.8646,106.8887,42729.0
2016-03-30 11:20:00,133.31,133.32,133.22,133.24,29589.0,106.8967,106.9047,106.8245,106.8406,29589.0
2016-03-30 11:25:00,133.22,133.25,133.12,133.14,31242.0,106.8245,106.8486,106.7443,106.7604,31242.0
2016-03-30 11:30:00,133.13,133.13,132.98,133.05,38622.0,106.7524,106.7524,106.6321,106.6882,38622.0
2016-03-30 11:35:00,133.06,133.07,132.96,132.99,34498.0,106.6962,106.7042,106.616,106.6401,34498.0
2016-03-30 11:40:00,132.99,133.02,132.95,132.97,21617.0,106.6401,106.6641,106.608,106.6241,21617.0
2016-03-30 11:45:00,132.95,133.0,132.91,132.98,51106.0,106.608,106.6481,106.5759,106.6321,51106.0
2016-03-30 11:50:00,132.98,133.15,132.95,133.14,33693.0,106.6321,106.7684,106.608,106.7604,33693.0
2016-03-30 11:55:00,133.14,133.26,133.13,133.17,19598.0,106.7604,106.8566,106.7524,106.7844,19598.0
2016-03-30 12:00:00,133.18,133.21,133.13,133.18,17500.0,106.7924,106.8165,106.7524,106.7924,17500.0
2016-03-30 12:05:00,133.18,133.25,133.14,133.24,16820.0,106.7924,106.8486,106.7604,106.8406,16820.0
2016-03-30 12:10:00,133.24,133.24,133.11,133.15,21012.0,106.8406,106.8406,106.7363,106.7684,21012.0
2016-03-30 12:15:00,133.15,133.2,133.12,133.17,13380.0,106.7684,106.8085,106.7443,106.7844,13380.0
2016-03-30 12:20:00,133.18,133.2,133.0,133.0,14395.0,106.7924,106.8085,106.6481,106.6481,14395.0
2016-03-30 12:25:00,132.97,133.14,132.97,133.11,18147.0,106.6241,106.7604,106.6241,106.7363,18147.0
2016-03-30 12:30:00,133.11,133.16,133.08,133.16,16858.0,106.7363,106.7764,106.7123,106.7764,16858.0
2016-03-30 12:35:00,133.16,133.17,133.03,133.03,11556.0,106.7764,106.7844,106.6722,106.6722,11556.0
2016-03-30 12:40:00,133.02,133.04,132.94,133.03,15642.0,106.6641,106.6802,106.6,106.6722,15642.0
2016-03-30 12:45:00,133.04,133.13,133.01,133.12,15987.0,106.6802,106.7524,106.6561,106.7443,15987.0
2016-03-30 12:50:00,133.12,133.19,133.07,133.07,12344.0,106.7443,106.8005,106.7042,106.7042,12344.0
2016-03-30 12:55:00,133.07,133.19,133.07,133.18,13546.0,106.7042,106.8005,106.7042,106.7924,13546.0
2016-03-30 13:00:00,133.18,133.27,133.17,133.24,14766.0,106.7924,106.8646,106.7844,106.8406,14766.0
2016-03-30 13:05:00,133.22,133.25,133.08,133.19,18666.0,106.8245,106.8486,106.7123,106.8005,18666.0
2016-03-30 13:10:00,133.19,133.3,133.17,133.26,27718.0,106.8005,106.8887,106.7844,106.8566,27718.0
2016-03-30 13:15:00,133.27,133.36,133.23,133.32,23618.0,106.8646,106.9368,106.8325,106.9047,23618.0
2016-03-30 13:20:00,133.33,133.43,133.3,133.43,19996.0,106.9127,106.9929,106.8887,106.9929,19996.0
2016-03-30 13:25:00,133.42,133.43,133.3,133.3,11877.0,106.9849,106.9929,106.8887,106.8887,11877.0
2016-03-30 13:30:00,133.29,133.35,133.18,133.24,20167.0,106.8807,106.9288,106.7924,106.8406,20167.0
2016-03-30 13:35:00,133.25,133.34,133.23,133.33,11486.0,106.8486,106.9207,106.8325,106.9127,11486.0
2016-03-30 13:40:00,133.34,133.42,133.32,133.39,12403.0,106.9207,106.9849,106.9047,106.9608,12403.0
2016-03-30 13:45:00,133.38,133.43,133.34,133.42,15005.0,106.9528,106.9929,106.9207,106.9849,15005.0
2016-03-30 13:50:00,133.42,133.43,133.37,133.41,16864.0,106.9849,106.9929,106.9448,106.9769,16864.0
2016-03-30 13:55:00,133.42,133.43,133.36,133.37,34743.0,106.9849,106.9929,106.9368,106.9448,34743.0
2016-03-30 14:00:00,133.35,133.48,133.34,133.46,22858.0,106.9288,107.033,106.9207,107.017,22858.0
2016-03-30 14:05:00,133.46,133.52,133.43,133.45,17350.0,107.017,107.0651,106.9929,107.0089,17350.0
2016-03-30 14:10:00,133.46,133.54,133.39,133.39,26591.0,107.017,107.0811,106.9608,106.9608,26591.0
2016-03-30 14:15:00,133.39,133.42,133.34,133.4,28085.0,106.9608,106.9849,106.9207,106.9689,28085.0
2016-03-30 14:20:00,133.41,133.47,133.39,133.45,24068.0,106.9769,107.025,106.9608,107.0089,24068.0
2016-03-30 14:25:00,133.45,133.52,133.45,133.52,22122.0,107.0089,107.0651,107.0089,107.0651,22122.0
2016-03-30 14:30:00,133.53,133.57,133.51,133.55,14988.0,107.0731,107.1052,107.0571,107.0891,14988.0
2016-03-30 14:35:00,133.56,133.58,133.51,133.57,18024.0,107.0972,107.1132,107.0571,107.1052,18024.0
2016-03-30 14:40:00,133.56,133.56,133.46,133.52,20813.0,107.0972,107.0972,107.017,107.0651,20813.0
2016-03-30 14:45:00,133.53,133.63,133.51,133.63,17772.0,107.0731,107.1533,107.0571,107.1533,17772.0
2016-03-30 14:50:00,133.64,133.66,133.57,133.61,14782.0,107.1613,107.1773,107.1052,107.1372,14782.0
2016-03-30 14:55:00,133.6,133.68,133.59,133.67,19268.0,107.1292,107.1934,107.1212,107.1854,19268.0
2016-03-30 15:00:00,133.67,133.73,133.66,133.68,32862.0,107.1854,107.2335,107.1773,107.1934,32862.0
2016-03-30 15:05:00,133.69,133.78,133.66,133.71,28366.0,107.2014,107.2736,107.1773,107.2174,28366.0
2016-03-30 15:10:00,133.72,133.77,133.71,133.75,18403.0,107.2255,107.2655,107.2174,107.2495,18403.0
2016-03-30 15:15:00,133.76,133.83,133.73,133.74,28819.0,107.2575,107.3137,107.2335,107.2415,28819.0
2016-03-30 15:20:00,133.75,133.86,133.73,133.85,24359.0,107.2495,107.3377,107.2335,107.3297,24359.0
2016-03-30 15:25:00,133.83,133.85,133.76,133.81,21334.0,107.3137,107.3297,107.2575,107.2976,21334.0
2016-03-30 15:30:00,133.8,133.85,133.75,133.77,48598.0,107.2896,107.3297,107.2495,107.2655,48598.0
2016-03-30 15:35:00,133.77,133.78,133.63,133.68,34334.0,107.2655,107.2736,107.1533,107.1934,34334.0
2016-03-30 15:40:00,133.67,133.69,133.55,133.58,31709.0,107.1854,107.2014,107.0891,107.1132,31709.0
2016-03-30 15:45:00,133.57,133.61,133.5,133.51,55470.0,107.1052,107.1372,107.049,107.0571,55470.0
2016-03-30 15:50:00,133.5,133.59,133.48,133.52,57748.0,107.049,107.1212,107.033,107.0651,57748.0
2016-03-30 15:55:00,133.51,133.52,133.39,133.45,151475.0,107.0571,107.0651,106.9608,107.0089,151475.0
2016-03-31 09:30:00,133.56,133.75,133.41,133.55,75405.0,107.0972,107.2495,106.9769,107.0891,75405.0
2016-03-31 09:35:00,133.55,133.55,133.0,133.23,48040.0,107.0891,107.0891,106.6481,106.8325,48040.0
2016-03-31 09:40:00,133.24,133.5,133.1,133.49,27424.0,106.8406,107.049,106.7283,107.041,27424.0
2016-03-31 09:45:00,133.53,133.63,133.34,133.63,29278.0,107.0731,107.1533,106.9207,107.1533,29278.0
2016-03-31 09:50:00,133.59,133.63,133.29,133.46,34331.0,107.1212,107.1533,106.8807,107.017,34331.0
2016-03-31 09:55:00,133.46,133.59,133.34,133.42,23870.0,107.017,107.1212,106.9207,106.9849,23870.0
2016-03-31 10:00:00,133.44,133.5,133.3,133.46,41789.0,107.0009,107.049,106.8887,107.017,41789.0
2016-03-31 10:05:00,133.43,133.58,133.37,133.48,35328.0,106.9929,107.1132,106.9448,107.033,35328.0
2016-03-31 10:10:00,133.51,133.76,133.51,133.76,34294.0,107.0571,107.2575,107.0571,107.2575,34294.0
2016-03-31 10:15:00,133.78,133.81,133.62,133.79,26216.0,107.2736,107.2976,107.1453,107.2816,26216.0
2016-03-31 10:20:00,133.78,133.86,133.74,133.8,17864.0,107.2736,107.3377,107.2415,107.2896,17864.0
2016-03-31 10:25:00,133.78,133.78,133.64,133.65,26394.0,107.2736,107.2736,107.1613,107.1693,26394.0
2016-03-31 10:30:00,133.64,133.68,133.45,133.62,16462.0,107.1613,107.1934,107.0089,107.1453,16462.0
2016-03-31 10:35:00,133.64,133.71,133.57,133.58,12802.0,107.1613,107.2174,107.1052,107.1132,12802.0
2016-03-31 10:40:00,133.57,133.87,133.57,133.83,27312.0,107.1052,107.3457,107.1052,107.3137,27312.0
2016-03-31 10:45:00,133.83,134.0,133.75,134.0,42622.0,107.3137,107.45,107.2495,107.45,42622.0
2016-03-31 10:50:00,133.98,134.22,133.98,134.21,47606.0,107.4339,107.6264,107.4339,107.6184,47606.0
2016-03-31 10:55:00,134.21,134.21,134.08,134.17,41919.0,107.6184,107.6184,107.5141,107.5863,41919.0
2016-03-31 11:00:00,134.16,134.29,134.07,134.07,32270.0,107.5783,107.6825,107.5061,107.5061,32270.0
2016-03-31 11:05:00,134.06,134.11,134.0,134.02,19723.0,107.4981,107.5382,107.45,107.466,19723.0
2016-03-31 11:10:00,134.02,134.07,133.87,133.87,18373.0,107.466,107.5061,107.3457,107.3457,18373.0
2016-03-31 11:15:00,133.87,133.95,133.8,133.94,28713.0,107.3457,107.4099,107.2896,107.4019,28713.0
2016-03-31 11:20:00,133.96,133.96,133.77,133.85,31896.0,107.4179,107.4179,107.2655,107.3297,31896.0
2016-03-31 11:25:00,133.86,133.89,133.75,133.86,25682.0,107.3377,107.3618,107.2495,107.3377,25682.0
2016-03-31 11:30:00,133.84,133.92,133.75,133.76,17904.0,107.3217,107.3858,107.2495,107.2575,17904.0
2016-03-31 11:35:00,133.78,133.81,133.62,133.62,18222.0,107.2736,107.2976,107.1453,107.1453,18222.0
2016-03-31 11:40:00,133.62,133.78,133.62,133.77,12702.0,107.1453,107.2736,107.1453,107.2655,12702.0
2016-03-31 11:45:00,133.78,133.9,133.73,133.86,16077.0,107.2736,107.3698,107.2335,107.3377,16077.0
2016-03-31 11:50:00,133.87,134.13,133.82,134.08,28236.0,107.3457,107.5542,107.3056,107.5141,28236.0
2016-03-31 11:55:00,134.11,134.11,134.01,134.05,18671.0,107.5382,107.5382,107.458,107.4901,18671.0
2016-03-31 12:00:00,134.05,134.06,133.9,133.91,17745.0,107.4901,107.4981,107.3698,107.3778,17745.0
2016-03-31 12:05:00,133.92,134.09,133.92,134.01,14670.0,107.3858,107.5221,107.3858,107.458,14670.0
2016-03-31 12:10:00,133.98,134.05,133.95,134.05,10073.0,107.4339,107.4901,107.4099,107.4901,10073.0
2016-03-31 12:15:00,134.05,134.18,134.05,134.12,16271.0,107.4901,107.5943,107.4901,107.5462,16271.0
2016-03-31 12:20:00,134.12,134.12,134.0,134.03,16818.0,107.5462,107.5462,107.45,107.474,16818.0
2016-03-31 12:25:00,134.05,134.11,133.96,133.99,12939.0,107.4901,107.5382,107.4179,107.442,12939.0
2016-03-31 12:30:00,133.99,133.99,133.77,133.77,17512.0,107.442,107.442,107.2655,107.2655,17512.0
2016-03-31 12:35:00,133.75,133.82,133.72,133.81,9382.0,107.2495,107.3056,107.2255,107.2976,9382.0
2016-03-31 12:40:00,133.79,133.83,133.75,133.83,15373.0,107.2816,107.3137,107.2495,107.3137,15373.0
2016-03-31 12:45:00,133.83,133.84,133.79,133.8,11892.0,107.3137,107.3217,107.2816,107.2896,11892.0
2016-03-31 12:50:00,133.83,133.83,133.68,133.75,12663.0,107.3137,107.3137,107.1934,107.2495,12663.0
2016-03-31 12:55:00,133.75,133.78,133.66,133.69,14436.0,107.2495,107.2736,107.1773,107.2014,14436.0
2016-03-31 13:00:00,133.69,133.69,133.61,133.65,11053.0,107.2014,107.2014,107.1372,107.1693,11053.0
2016-03-31 13:05:00,133.65,133.65,133.55,133.62,13273.0,107.1693,107.1693,107.0891,107.1453,13273.0
2016-03-31 13:10:00,133.63,133.72,133.62,133.72,21790.0,107.1533,107.2255,107.1453,107.2255,21790.0
2016-03-31 13:15:00,133.73,133.74,133.65,133.73,18699.0,107.2335,107.2415,107.1693,107.2335,18699.0
2016-03-31 13:20:00,133.73,133.77,133.69,133.75,26220.0,107.2335,107.2655,107.2014,107.2495,26220.0
2016-03-31 13:25:00,133.75,133.76,133.7,133.73,14547.0,107.2495,107.2575,107.2094,107.2335,14547.0
2016-03-31 13:30:00,133.73,133.74,133.63,133.67,33392.0,107.2335,107.2415,107.1533,107.1854,33392.0
2016-03-31 13:35:00,133.67,133.73,133.65,133.69,18082.0,107.1854,107.2335,107.1693,107.2014,18082.0
2016-03-31 13:40:00,133.7,133.72,133.51,133.52,29742.0,107.2094,107.2255,107.0571,107.0651,29742.0
2016-03-31 13:45:00,133.52,133.63,133.52,133.63,14987.0,107.0651,107.1533,107.0651,107.1533,14987.0
2016-03-31 13:50:00,133.62,133.7,133.55,133.59,17081.0,107.1453,107.2094,107.0891,107.1212,17081.0
2016-03-31 13:55:00,133.6,133.61,133.41,133.52,18513.0,107.1292,107.1372,106.9769,107.0651,18513.0
2016-03-31 14:00:00,133.53,133.53,133.4,133.46,14007.0,107.0731,107.0731,106.9689,107.017,14007.0
2016-03-31 14:05:00,133.42,133.49,133.39,133.43,21412.0,106.9849,107.041,106.9608,106.9929,21412.0
2016-03-31 14:10:00,133.42,133.45,133.37,133.37,20845.0,106.9849,107.0089,106.9448,106.9448,20845.0
2016-03-31 14:15:00,133.38,133.65,133.38,133.59,21573.0,106.9528,107.1693,106.9528,107.1212,21573.0
2016-03-31 14:20:00,133.62,133.64,133.56,133.57,11977.0,107.1453,107.1613,107.0972,107.1052,11977.0
2016-03-31 14:25:00,133.57,133.57,133.45,133.49,12097.0,107.1052,107.1052,107.0089,107.041,12097.0
2016-03-31 14:30:00,133.49,133.54,133.46,133.47,12350.0,107.041,107.0811,107.017,107.025,12350.0
2016-03-31 14:35:00,133.47,133.51,133.39,133.4,19528.0,107.025,107.0571,106.9608,106.9689,19528.0
2016-03-31 14:40:00,133.38,133.38,133.28,133.29,29232.0,106.9528,106.9528,106.8726,106.8807,29232.0
2016-03-31 14:45:00,133.3,133.37,133.26,133.3,25971.0,106.8887,106.9448,106.8566,106.8887,25971.0
2016-03-31 14:50:00,133.32,133.48,133.28,133.47,27648.0,106.9047,107.033,106.8726,107.025,27648.0
2016-03-31 14:55:00,133.48,133.48,133.32,133.39,35270.0,107.033,107.033,106.9047,106.9608,35270.0
2016-03-31 15:00:00,133.4,133.47,133.31,133.46,16987.0,106.9689,107.025,106.8967,107.017,16987.0
2016-03-31 15:05:00,133.45,133.49,133.39,133.46,24695.0,107.0089,107.041,106.9608,107.017,24695.0
2016-03-31 15:10:00,133.46,133.5,133.32,133.48,23309.0,107.017,107.049,106.9047,107.033,23309.0
2016-03-31 15:15:00,133.48,133.62,133.48,133.62,24732.0,107.033,107.1453,107.033,107.1453,24732.0
2016-03-31 15:20:00,133.63,133.7,133.61,133.61,24550.0,107.1533,107.2094,107.1372,107.1372,24550.0
2016-03-31 15:25:00,133.6,133.64,133.46,133.6,33642.0,107.1292,107.1613,107.017,107.1292,33642.0
2016-03-31 15:30:00,133.61,133.65,133.53,133.65,38691.0,107.1372,107.1693,107.0731,107.1693,38691.0
2016-03-31 15:35:00,133.65,133.69,133.6,133.66,41645.0,107.1693,107.2014,107.1292,107.1773,41645.0
2016-03-31 15:40:00,133.65,133.68,133.54,133.61,58610.0,107.1693,107.1934,107.0811,107.1372,58610.0
2016-03-31 15:45:00,133.64,133.85,133.61,133.7,83204.0,107.1613,107.3297,107.1372,107.2094,83204.0
2016-03-31 15:50:00,133.68,133.7,133.59,133.64,52058.0,107.1934,107.2094,107.1212,107.1613,52058.0
2016-03-31 15:55:00,133.65,133.65,133.31,133.45,201870.0,107.1693,107.1693,106.8967,107.0089,201870.0
2016-04-01 09:30:00,133.1,133.47,133.1,133.39,104631.0,106.7283,107.025,106.7283,106.9608,104631.0
2016-04-01 09:35:00,133.38,133.88,133.31,133.36,87916.0,106.9528,107.3538,106.8967,106.9368,87916.0
2016-04-01 09:40:00,133.34,133.52,133.2,133.46,68595.0,106.9207,107.0651,106.8085,107.017,68595.0
2016-04-01 09:45:00,133.44,133.59,133.25,133.55,30159.0,107.0009,107.1212,106.8486,107.0891,30159.0
2016-04-01 09:50:00,133.53,133.87,133.44,133.87,37150.0,107.0731,107.3457,107.0009,107.3457,37150.0
2016-04-01 09:55:00,133.96,134.23,133.95,134.14,109932.0,107.4179,107.6344,107.4099,107.5622,109932.0
2016-04-01 10:00:00,134.15,134.2,133.92,134.16,95032.0,107.5703,107.6103,107.3858,107.5783,95032.0
2016-04-01 10:05:00,134.17,134.8,134.17,134.68,93479.0,107.5863,108.0915,107.5863,107.9952,93479.0
2016-04-01 10:10:00,134.66,134.8,134.64,134.76,34766.0,107.9792,108.0915,107.9632,108.0594,34766.0
2016-04-01 10:15:00,134.76,134.84,134.61,134.72,36544.0,108.0594,108.1235,107.9391,108.0273,36544.0
2016-04-01 10:20:00,134.73,134.88,134.68,134.88,37529.0,108.0353,108.1556,107.9952,108.1556,37529.0
2016-04-01 10:25:00,134.88,134.89,134.63,134.69,36573.0,108.1556,108.1636,107.9552,108.0033,36573.0
2016-04-01 10:30:00,134.71,134.78,134.59,134.64,52851.0,108.0193,108.0754,107.9231,107.9632,52851.0
2016-04-01 10:35:00,134.63,135.05,134.61,134.99,140448.0,107.9552,108.2919,107.9391,108.2438,140448.0
2016-04-01 10:40:00,135.01,135.09,134.77,134.82,54125.0,108.2599,108.324,108.0674,108.1075,54125.0
2016-04-01 10:45:00,134.83,135.09,134.82,134.86,30373.0,108.1155,108.324,108.1075,108.1396,30373.0
2016-04-01 10:50:00,134.89,134.89,134.69,134.8,34764.0,108.1636,108.1636,108.0033,108.0915,34764.0
2016-04-01 10:55:00,134.81,134.95,134.72,134.87,89566.0,108.0995,108.2117,108.0273,108.1476,89566.0
2016-04-01 11:00:00,134.89,134.95,134.85,134.9,29164.0,108.1636,108.2117,108.1316,108.1717,29164.0
2016-04-01 11:05:00,134.89,134.9,134.69,134.83,30818.0,108.1636,108.1717,108.0033,108.1155,30818.0
2016-04-01 11:10:00,134.84,134.85,134.72,134.72,16851.0,108.1235,108.1316,108.0273,108.0273,16851.0
2016-04-01 11:15:00,134.74,134.75,134.62,134.65,34054.0,108.0434,108.0514,107.9471,107.9712,34054.0
2016-04-01 11:20:00,134.66,134.66,134.38,134.4,50056.0,107.9792,107.9792,107.7547,107.7707,50056.0
2016-04-01 11:25:00,134.43,134.44,134.36,134.39,64179.0,107.7948,107.8028,107.7386,107.7627,64179.0
2016-04-01 11:30:00,134.4,134.42,134.33,134.4,59048.0,107.7707,107.7868,107.7146,107.7707,59048.0
2016-04-01 11:35:00,134.41,134.45,134.37,134.42,37980.0,107.7787,107.8108,107.7467,107.7868,37980.0
2016-04-01 11:40:00,134.42,134.46,134.37,134.45,36790.0,107.7868,107.8188,107.7467,107.8108,36790.0
2016-04-01 11:45:00,134.44,134.61,134.44,134.53,34955.0,107.8028,107.9391,107.8028,107.875,34955.0
2016-04-01 11:50:00,134.52,134.54,134.35,134.35,17352.0,107.8669,107.883,107.7306,107.7306,17352.0
2016-04-01 11:55:00,134.36,134.49,134.36,134.49,10548.0,107.7386,107.8429,107.7386,107.8429,10548.0
2016-04-01 12:00:00,134.5,134.64,134.49,134.5,16727.0,107.8509,107.9632,107.8429,107.8509,16727.0
2016-04-01 12:05:00,134.53,134.59,134.52,134.58,14679.0,107.875,107.9231,107.8669,107.9151,14679.0
2016-04-01 12:10:00,134.58,134.7,134.55,134.69,27196.0,107.9151,108.0113,107.891,108.0033,27196.0
2016-04-01 12:15:00,134.69,134.82,134.65,134.68,18231.0,108.0033,108.1075,107.9712,107.9952,18231.0
2016-04-01 12:20:00,134.68,134.69,134.47,134.56,38642.0,107.9952,108.0033,107.8269,107.899,38642.0
2016-04-01 12:25:00,134.57,134.69,134.55,134.69,15616.0,107.907,108.0033,107.891,108.0033,15616.0
2016-04-01 12:30:00,134.69,134.73,134.64,134.73,17035.0,108.0033,108.0353,107.9632,108.0353,17035.0
2016-04-01 12:35:00,134.73,134.83,134.67,134.68,24594.0,108.0353,108.1155,107.9872,107.9952,24594.0
2016-04-01 12:40:00,134.7,134.79,134.58,134.59,16143.0,108.0113,108.0834,107.9151,107.9231,16143.0
2016-04-01 12:45:00,134.59,134.62,134.44,134.49,61460.0,107.9231,107.9471,107.8028,107.8429,61460.0
2016-04-01 12:50:00,134.5,134.57,134.41,134.53,16555.0,107.8509,107.907,107.7787,107.875,16555.0
2016-04-01 12:55:00,134.53,134.68,134.47,134.66,21525.0,107.875,107.9952,107.8269,107.9792,21525.0
2016-04-01 13:00:00,134.67,134.67,134.56,134.56,16898.0,107.9872,107.9872,107.899,107.899,16898.0
2016-04-01 13:05:00,134.59,134.64,134.53,134.57,30206.0,107.9231,107.9632,107.875,107.907,30206.0
2016-04-01 13:10:00,134.57,134.64,134.51,134.55,49834.0,107.907,107.9632,107.8589,107.891,49834.0
2016-04-01 13:15:00,134.57,134.65,134.54,134.58,24863.0,107.907,107.9712,107.883,107.9151,24863.0
2016-04-01 13:20:00,134.6,134.69,134.54,134.68,26164.0,107.9311,108.0033,107.883,107.9952,26164.0
2016-04-01 13:25:00,134.69,134.88,134.69,134.71,20369.0,108.0033,108.1556,108.0033,108.0193,20369.0
2016-04-01 13:30:00,134.71,134.78,134.71,134.75,17626.0,108.0193,108.0754,108.0193,108.0514,17626.0
2016-04-01 13:35:00,134.75,134.79,134.68,134.76,19992.0,108.0514,108.0834,107.9952,108.0594,19992.0
2016-04-01 13:40:00,134.75,134.76,134.65,134.74,20387.0,108.0514,108.0594,107.9712,108.0434,20387.0
2016-04-01 13:45:00,134.72,134.93,134.71,134.93,22890.0,108.0273,108.1957,108.0193,108.1957,22890.0
2016-04-01 13:50:00,134.92,134.96,134.88,134.92,11796.0,108.1877,108.2198,108.1556,108.1877,11796.0
2016-04-01 13:55:00,134.93,134.96,134.84,134.86,12403.0,108.1957,108.2198,108.1235,108.1396,12403.0
2016-04-01 14:00:00,134.85,134.93,134.78,134.89,14135.0,108.1316,108.1957,108.0754,108.1636,14135.0
2016-04-01 14:05:00,134.89,134.91,134.83,134.85,25364.0,108.1636,108.1797,108.1155,108.1316,25364.0
2016-04-01 14:10:00,134.85,134.85,134.76,134.82,26813.0,108.1316,108.1316,108.0594,108.1075,26813.0
2016-04-01 14:15:00,134.82,134.85,134.74,134.77,19501.0,108.1075,108.1316,108.0434,108.0674,19501.0
2016-04-01 14:20:00,134.77,134.86,134.7,134.86,15553.0,108.0674,108.1396,108.0113,108.1396,15553.0
2016-04-01 14:25:00,134.86,134.88,134.76,134.85,19855.0,108.1396,108.1556,108.0594,108.1316,19855.0
2016-04-01 14:30:00,134.86,134.94,134.86,134.91,21623.0,108.1396,108.2037,108.1396,108.1797,21623.0
2016-04-01 14:35:00,134.91,135.03,134.89,134.94,27894.0,108.1797,108.2759,108.1636,108.2037,27894.0
2016-04-01 14:40:00,134.94,135.01,134.94,135.0,17026.0,108.2037,108.2599,108.2037,108.2518,17026.0
2016-04-01 14:45:00,135.0,135.11,134.98,135.09,18582.0,108.2518,108.34,108.2358,108.324,18582.0
2016-04-01 14:50:00,135.09,135.18,135.01,135.01,20284.0,108.324,108.3962,108.2599,108.2599,20284.0
2016-04-01 14:55:00,135.0,135.09,134.96,135.0,22083.0,108.2518,108.324,108.2198,108.2518,22083.0
2016-04-01 15:00:00,135.02,135.13,135.01,135.1,16529.0,108.2679,108.3561,108.2599,108.332,16529.0
2016-04-01 15:05:00,135.11,135.17,135.08,135.11,24488.0,108.34,108.3882,108.316,108.34,24488.0
2016-04-01 15:10:00,135.12,135.2,135.04,135.07,43479.0,108.3481,108.4122,108.2839,108.308,43479.0
2016-04-01 15:15:00,135.06,135.07,134.91,134.98,55167.0,108.3,108.308,108.1797,108.2358,55167.0
2016-04-01 15:20:00,134.99,135.0,134.88,134.9,48782.0,108.2438,108.2518,108.1556,108.1717,48782.0
2016-04-01 15:25:00,134.9,134.95,134.77,134.84,65496.0,108.1717,108.2117,108.0674,108.1235,65496.0
2016-04-01 15:30:00,134.86,135.15,134.84,135.1,49014.0,108.1396,108.3721,108.1235,108.332,49014.0
2016-04-01 15:35:00,135.1,135.11,135.01,135.06,42698.0,108.332,108.34,108.2599,108.3,42698.0
2016-04-01 15:40:00,135.06,135.1,135.04,135.07,50745.0,108.3,108.332,108.2839,108.308,50745.0
2016-04-01 15:45:00,135.07,135.2,134.97,134.97,85804.0,108.308,108.4122,108.2278,108.2278,85804.0
2016-04-01 15:50:00,134.98,135.04,134.9,134.93,54007.0,108.2358,108.2839,108.1717,108.1957,54007.0
2016-04-01 15:55:00,134.93,135.02,134.82,134.84,136989.0,108.1957,108.2679,108.1075,108.1235,136989.0
2016-04-04 09:30:00,136.1,136.23,135.46,136.06,248107.0,109.1339,109.2381,108.6207,109.1018,248107.0
2016-04-04 09:35:00,136.08,136.14,135.43,135.68,63405.0,109.1179,109.166,108.5966,108.7971,63405.0
2016-04-04 09:40:00,135.68,135.96,135.55,135.82,42303.0,108.7971,109.0216,108.6929,108.9094,42303.0
2016-04-04 09:45:00,135.79,135.83,135.47,135.59,59326.0,108.8853,108.9174,108.6287,108.7249,59326.0
2016-04-04 09:50:00,135.57,135.6,135.0,135.17,89734.0,108.7089,108.733,108.2518,108.3882,89734.0
2016-04-04 09:55:00,135.16,135.51,135.06,135.44,35564.0,108.3801,108.6608,108.3,108.6047,35564.0
2016-04-04 10:00:00,135.51,135.56,135.19,135.4,70964.0,108.6608,108.7009,108.4042,108.5726,70964.0
2016-04-04 10:05:00,135.37,135.38,134.88,134.97,58654.0,108.5485,108.5565,108.1556,108.2278,58654.0
2016-04-04 10:10:00,135.0,135.0,134.83,134.9,32949.0,108.2518,108.2518,108.1155,108.1717,32949.0
2016-04-04 10:15:00,134.91,135.0,134.88,134.92,31680.0,108.1797,108.2518,108.1556,108.1877,31680.0
2016-04-04 10:20:00,134.93,135.18,134.88,135.14,32393.0,108.1957,108.3962,108.1556,108.3641,32393.0
2016-04-04 10:25:00,135.13,135.26,135.03,135.07,30694.0,108.3561,108.4603,108.2759,108.308,30694.0
2016-04-04 10:30:00,135.07,135.07,134.83,134.9,32591.0,108.308,108.308,108.1155,108.1717,32591.0
2016-04-04 10:35:00,134.88,134.88,134.7,134.8,28366.0,108.1556,108.1556,108.0113,108.0915,28366.0
2016-04-04 10:40:00,134.8,134.96,134.78,134.93,30923.0,108.0915,108.2198,108.0754,108.1957,30923.0
2016-04-04 10:45:00,134.95,134.96,134.72,134.74,34355.0,108.2117,108.2198,108.0273,108.0434,34355.0
2016-04-04 10:50:00,134.74,134.77,134.35,134.4,68643.0,108.0434,108.0674,107.7306,107.7707,68643.0
2016-04-04 10:55:00,134.41,134.58,134.41,134.57,37742.0,107.7787,107.9151,107.7787,107.907,37742.0
2016-04-04 11:00:00,134.54,134.57,134.5,134.55,22922.0,107.883,107.907,107.8509,107.891,22922.0
2016-04-04 11:05:00,134.55,134.65,134.51,134.62,23613.0,107.891,107.9712,107.8589,107.9471,23613.0
2016-04-04 11:10:00,134.62,134.69,134.58,134.64,21485.0,107.9471,108.0033,107.9151,107.9632,21485.0
2016-04-04 11:15:00,134.65,134.71,134.52,134.65,16728.0,107.9712,108.0193,107.8669,107.9712,16728.0
2016-04-04 11:20:00,134.63,134.69,134.5,134.53,11493.0,107.9552,108.0033,107.8509,107.875,11493.0
2016-04-04 11:25:00,134.55,134.67,134.52,134.6,25368.0,107.891,107.9872,107.8669,107.9311,25368.0
2016-04-04 11:30:00,134.61,134.77,134.61,134.74,24801.0,107.9391,108.0674,107.9391,108.0434,24801.0
2016-04-04 11:35:00,134.75,134.79,134.68,134.68,17876.0,108.0514,108.0834,107.9952,107.9952,17876.0
2016-04-04 11:40:00,134.71,134.76,134.61,134.72,16724.0,108.0193,108.0594,107.9391,108.0273,16724.0
2016-04-04 11:45:00,134.71,134.8,134.68,134.69,25870.0,108.0193,108.0915,107.9952,108.0033,25870.0
2016-04-04 11:50:00,134.69,134.76,134.61,134.64,11357.0,108.0033,108.0594,107.9391,107.9632,11357.0
2016-04-04 11:55:00,134.67,134.68,134.52,134.54,16307.0,107.9872,107.9952,107.8669,107.883,16307.0
2016-04-04 12:00:00,134.54,134.6,134.52,134.58,11006.0,107.883,107.9311,107.8669,107.9151,11006.0
2016-04-04 12:05:00,134.6,134.68,134.59,134.65,29800.0,107.9311,107.9952,107.9231,107.9712,29800.0
2016-04-04 12:10:00,134.63,134.65,134.54,134.58,18583.0,107.9552,107.9712,107.883,107.9151,18583.0
2016-04-04 12:15:00,134.58,134.66,134.52,134.65,12410.0,107.9151,107.9792,107.8669,107.9712,12410.0
2016-04-04 12:20:00,134.65,134.8,134.64,134.76,16681.0,107.9712,108.0915,107.9632,108.0594,16681.0
2016-04-04 12:25:00,134.76,134.87,134.74,134.79,17006.0,108.0594,108.1476,108.0434,108.0834,17006.0
2016-04-04 12:30:00,134.78,134.82,134.72,134.75,13050.0,108.0754,108.1075,108.0273,108.0514,13050.0
2016-04-04 12:35:00,134.74,134.78,134.66,134.69,14587.0,108.0434,108.0754,107.9792,108.0033,14587.0
2016-04-04 12:40:00,134.69,134.82,134.66,134.74,11516.0,108.0033,108.1075,107.9792,108.0434,11516.0
2016-04-04 12:45:00,134.73,134.75,134.71,134.74,6985.0,108.0353,108.0514,108.0193,108.0434,6985.0
2016-04-04 12:50:00,134.75,134.86,134.69,134.85,16315.0,108.0514,108.1396,108.0033,108.1316,16315.0
2016-04-04 12:55:00,134.87,134.89,134.78,134.8,12693.0,108.1476,108.1636,108.0754,108.0915,12693.0
2016-04-04 13:00:00,134.79,134.79,134.69,134.7,9349.0,108.0834,108.0834,108.0033,108.0113,9349.0
2016-04-04 13:05:00,134.7,134.76,134.68,134.72,13777.0,108.0113,108.0594,107.9952,108.0273,13777.0
2016-04-04 13:10:00,134.72,134.79,134.69,134.71,10779.0,108.0273,108.0834,108.0033,108.0193,10779.0
2016-04-04 13:15:00,134.71,134.71,134.62,134.62,10391.0,108.0193,108.0193,107.9471,107.9471,10391.0
2016-04-04 13:20:00,134.61,134.79,134.61,134.75,17777.0,107.9391,108.0834,107.9391,108.0514,17777.0
2016-04-04 13:25:00,134.73,134.84,134.73,134.83,9513.0,108.0353,108.1235,108.0353,108.1155,9513.0
2016-04-04 13:30:00,134.84,134.84,134.72,134.72,24495.0,108.1235,108.1235,108.0273,108.0273,24495.0
2016-04-04 13:35:00,134.71,134.72,134.63,134.64,11342.0,108.0193,108.0273,107.9552,107.9632,11342.0
2016-04-04 13:40:00,134.64,134.72,134.63,134.7,11419.0,107.9632,108.0273,107.9552,108.0113,11419.0
2016-04-04 13:45:00,134.69,134.73,134.66,134.68,11027.0,108.0033,108.0353,107.9792,107.9952,11027.0
2016-04-04 13:50:00,134.68,134.8,134.68,134.79,11960.0,107.9952,108.0915,107.9952,108.0834,11960.0
2016-04-04 13:55:00,134.8,134.8,134.64,134.73,14260.0,108.0915,108.0915,107.9632,108.0353,14260.0
2016-04-04 14:00:00,134.72,134.75,134.7,134.7,12172.0,108.0273,108.0514,108.0113,108.0113,12172.0
2016-04-04 14:05:00,134.7,134.72,134.53,134.55,16380.0,108.0113,108.0273,107.875,107.891,16380.0
2016-04-04 14:10:00,134.55,134.57,134.5,134.56,19825.0,107.891,107.907,107.8509,107.899,19825.0
2016-04-04 14:15:00,134.56,134.56,134.41,134.51,46608.0,107.899,107.899,107.7787,107.8589,46608.0
2016-04-04 14:20:00,134.52,134.56,134.5,134.55,19798.0,107.8669,107.899,107.8509,107.891,19798.0
2016-04-04 14:25:00,134.56,134.65,134.54,134.64,28868.0,107.899,107.9712,107.883,107.9632,28868.0
2016-04-04 14:30:00,134.65,134.65,134.55,134.59,24605.0,107.9712,107.9712,107.891,107.9231,24605.0
2016-04-04 14:35:00,134.6,134.68,134.59,134.66,10744.0,107.9311,107.9952,107.9231,107.9792,10744.0
2016-04-04 14:40:00,134.67,134.76,134.66,134.66,18717.0,107.9872,108.0594,107.9792,107.9792,18717.0
2016-04-04 14:45:00,134.69,134.78,134.67,134.76,14794.0,108.0033,108.0754,107.9872,108.0594,14794.0
2016-04-04 14:50:00,134.76,134.76,134.65,134.71,17602.0,108.0594,108.0594,107.9712,108.0193,17602.0
2016-04-04 14:55:00,134.7,134.81,134.67,134.81,16359.0,108.0113,108.0995,107.9872,108.0995,16359.0
2016-04-04 15:00:00,134.79,134.9,134.77,134.89,26777.0,108.0834,108.1717,108.0674,108.1636,26777.0
2016-04-04 15:05:00,134.89,134.94,134.76,134.79,17321.0,108.1636,108.2037,108.0594,108.0834,17321.0
2016-04-04 15:10:00,134.8,134.86,134.73,134.79,32113.0,108.0915,108.1396,108.0353,108.0834,32113.0
2016-04-04 15:15:00,134.8,134.83,134.72,134.74,19512.0,108.0915,108.1155,108.0273,108.0434,19512.0
2016-04-04 15:20:00,134.73,134.74,134.59,134.61,34871.0,108.0353,108.0434,107.9231,107.9391,34871.0
2016-04-04 15:25:00,134.6,134.72,134.59,134.68,25935.0,107.9311,108.0273,107.9231,107.9952,25935.0
2016-04-04 15:30:00,134.69,134.85,134.69,134.82,50502.0,108.0033,108.1316,108.0033,108.1075,50502.0
2016-04-04 15:35:00,134.81,134.85,134.69,134.72,56492.0,108.0995,108.1316,108.0033,108.0273,56492.0
2016-04-04 15:40:00,134.72,134.8,134.66,134.76,59458.0,108.0273,108.0915,107.9792,108.0594,59458.0
2016-04-04 15:45:00,134.77,134.81,134.64,134.74,54978.0,108.0674,108.0995,107.9632,108.0434,54978.0
2016-04-04 15:50:00,134.75,134.87,134.71,134.74,53123.0,108.0514,108.1476,108.0193,108.0434,53123.0
2016-04-04 15:55:00,134.73,134.89,134.7,134.85,150182.0,108.0353,108.1636,108.0113,108.1316,150182.0
2016-04-05 09:30:00,134.2,134.73,133.9,134.6,104004.0,107.6103,108.0353,107.3698,107.9311,104004.0
2016-04-05 09:35:00,134.55,134.92,134.45,134.81,38173.0,107.891,108.1877,107.8108,108.0995,38173.0
2016-04-05 09:40:00,134.8,134.81,134.42,134.71,54180.0,108.0915,108.0995,107.7868,108.0193,54180.0
2016-04-05 09:45:00,134.65,134.96,134.6,134.96,38738.0,107.9712,108.2198,107.9311,108.2198,38738.0
2016-04-05 09:50:00,134.94,135.09,134.75,135.06,67420.0,108.2037,108.324,108.0514,108.3,67420.0
2016-04-05 09:55:00,135.06,135.06,134.6,134.63,40686.0,108.3,108.3,107.9311,107.9552,40686.0
2016-04-05 10:00:00,134.66,135.33,134.66,135.2,62700.0,107.9792,108.5165,107.9792,108.4122,62700.0
2016-04-05 10:05:00,135.24,135.57,135.14,135.3,38015.0,108.4443,108.7089,108.3641,108.4924,38015.0
2016-04-05 10:10:00,135.28,135.47,135.23,135.45,46431.0,108.4764,108.6287,108.4363,108.6127,46431.0
2016-04-05 10:15:00,135.45,135.63,135.37,135.6,81231.0,108.6127,108.757,108.5485,108.733,81231.0
2016-04-05 10:20:00,135.6,135.7,135.39,135.51,47607.0,108.733,108.8131,108.5646,108.6608,47607.0
2016-04-05 10:25:00,135.51,135.68,135.47,135.56,37416.0,108.6608,108.7971,108.6287,108.7009,37416.0
2016-04-05 10:30:00,135.54,135.6,135.33,135.5,71290.0,108.6848,108.733,108.5165,108.6528,71290.0
2016-04-05 10:35:00,135.49,135.57,135.39,135.55,50702.0,108.6448,108.7089,108.5646,108.6929,50702.0
2016-04-05 10:40:00,135.55,135.61,135.4,135.4,101084.0,108.6929,108.741,108.5726,108.5726,101084.0
2016-04-05 10:45:00,135.36,135.51,135.22,135.37,81538.0,108.5405,108.6608,108.4283,108.5485,81538.0
2016-04-05 10:50:00,135.37,135.5,135.24,135.27,36321.0,108.5485,108.6528,108.4443,108.4683,36321.0
2016-04-05 10:55:00,135.29,135.29,135.1,135.12,40977.0,108.4844,108.4844,108.332,108.3481,40977.0
2016-04-05 11:00:00,135.15,135.3,135.13,135.15,48734.0,108.3721,108.4924,108.3561,108.3721,48734.0
2016-04-05 11:05:00,135.15,135.21,135.06,135.18,25857.0,108.3721,108.4202,108.3,108.3962,25857.0
2016-04-05 11:10:00,135.19,135.37,135.18,135.34,38016.0,108.4042,108.5485,108.3962,108.5245,38016.0
2016-04-05 11:15:00,135.34,135.42,135.12,135.28,28734.0,108.5245,108.5886,108.3481,108.4764,28734.0
2016-04-05 11:20:00,135.27,135.55,135.25,135.51,47125.0,108.4683,108.6929,108.4523,108.6608,47125.0
2016-04-05 11:25:00,135.49,135.51,135.26,135.37,29065.0,108.6448,108.6608,108.4603,108.5485,29065.0
2016-04-05 11:30:00,135.37,135.42,135.17,135.29,43138.0,108.5485,108.5886,108.3882,108.4844,43138.0
2016-04-05 11:35:00,135.29,135.29,135.01,135.24,54786.0,108.4844,108.4844,108.2599,108.4443,54786.0
2016-04-05 11:40:00,135.24,135.28,134.97,134.98,30128.0,108.4443,108.4764,108.2278,108.2358,30128.0
2016-04-05 11:45:00,134.98,134.98,134.83,134.97,31467.0,108.2358,108.2358,108.1155,108.2278,31467.0
2016-04-05 11:50:00,134.96,134.98,134.79,134.92,27445.0,108.2198,108.2358,108.0834,108.1877,27445.0
2016-04-05 11:55:00,134.92,134.97,134.86,134.95,40487.0,108.1877,108.2278,108.1396,108.2117,40487.0
2016-04-05 12:00:00,134.95,135.08,134.92,135.02,23312.0,108.2117,108.316,108.1877,108.2679,23312.0
2016-04-05 12:05:00,135.02,135.03,134.89,134.96,24745.0,108.2679,108.2759,108.1636,108.2198,24745.0
2016-04-05 12:10:00,134.96,135.02,134.88,134.99,36650.0,108.2198,108.2679,108.1556,108.2438,36650.0
2016-04-05 12:15:00,135.0,135.0,134.86,134.98,50217.0,108.2518,108.2518,108.1396,108.2358,50217.0
2016-04-05 12:20:00,134.98,135.09,134.9,135.08,46534.0,108.2358,108.324,108.1717,108.316,46534.0
2016-04-05 12:25:00,135.08,135.18,134.84,134.84,41798.0,108.316,108.3962,108.1235,108.1235,41798.0
2016-04-05 12:30:00,134.84,134.84,134.67,134.69,25322.0,108.1235,108.1235,107.9872,108.0033,25322.0
2016-04-05 12:35:00,134.66,134.81,134.66,134.72,16836.0,107.9792,108.0995,107.9792,108.0273,16836.0
2016-04-05 12:40:00,134.7,134.8,134.61,134.64,14074.0,108.0113,108.0915,107.9391,107.9632,14074.0
2016-04-05 12:45:00,134.64,134.67,134.52,134.53,18166.0,107.9632,107.9872,107.8669,107.875,18166.0
2016-04-05 12:50:00,134.53,134.58,134.46,134.53,28619.0,107.875,107.9151,107.8188,107.875,28619.0
2016-04-05 12:55:00,134.53,134.53,134.44,134.47,14813.0,107.875,107.875,107.8028,107.8269,14813.0
2016-04-05 13:00:00,134.45,134.53,134.37,134.5,26022.0,107.8108,107.875,107.7467,107.8509,26022.0
2016-04-05 13:05:00,134.52,134.53,134.45,134.45,16457.0,107.8669,107.875,107.8108,107.8108,16457.0
2016-04-05 13:10:00,134.44,134.71,134.42,134.71,13969.0,107.8028,108.0193,107.7868,108.0193,13969.0
2016-04-05 13:15:00,134.72,134.76,134.65,134.7,18470.0,108.0273,108.0594,107.9712,108.0113,18470.0
2016-04-05 13:20:00,134.71,134.79,134.66,134.76,25267.0,108.0193,108.0834,107.9792,108.0594,25267.0
2016-04-05 13:25:00,134.78,134.94,134.75,134.91,23770.0,108.0754,108.2037,108.0514,108.1797,23770.0
2016-04-05 13:30:00,134.94,135.07,134.9,135.03,34384.0,108.2037,108.308,108.1717,108.2759,34384.0
2016-04-05 13:35:00,135.02,135.05,134.91,135.0,21123.0,108.2679,108.2919,108.1797,108.2518,21123.0
2016-04-05 13:40:00,135.0,135.09,134.95,135.09,22609.0,108.2518,108.324,108.2117,108.324,22609.0
2016-04-05 13:45:00,135.09,135.17,135.04,135.12,15697.0,108.324,108.3882,108.2839,108.3481,15697.0
2016-04-05 13:50:00,135.13,135.37,135.11,135.2,28928.0,108.3561,108.5485,108.34,108.4122,28928.0
2016-04-05 13:55:00,135.21,135.22,135.1,135.12,21750.0,108.4202,108.4283,108.332,108.3481,21750.0
2016-04-05 14:00:00,135.12,135.23,135.11,135.18,33697.0,108.3481,108.4363,108.34,108.3962,33697.0
2016-04-05 14:05:00,135.17,135.2,135.05,135.16,33612.0,108.3882,108.4122,108.2919,108.3801,33612.0
2016-04-05 14:10:00,135.17,135.21,135.1,135.13,22432.0,108.3882,108.4202,108.332,108.3561,22432.0
2016-04-05 14:15:00,135.14,135.27,135.13,135.23,29817.0,108.3641,108.4683,108.3561,108.4363,29817.0
2016-04-05 14:20:00,135.23,135.28,135.11,135.23,24342.0,108.4363,108.4764,108.34,108.4363,24342.0
2016-04-05 14:25:00,135.22,135.44,135.19,135.43,40863.0,108.4283,108.6047,108.4042,108.5966,40863.0
2016-04-05 14:30:00,135.43,135.52,135.38,135.42,46684.0,108.5966,108.6688,108.5565,108.5886,46684.0
2016-04-05 14:35:00,135.42,135.43,135.32,135.36,33868.0,108.5886,108.5966,108.5084,108.5405,33868.0
2016-04-05 14:40:00,135.36,135.4,135.23,135.28,47487.0,108.5405,108.5726,108.4363,108.4764,47487.0
2016-04-05 14:45:00,135.28,135.3,135.06,135.06,56021.0,108.4764,108.4924,108.3,108.3,56021.0
2016-04-05 14:50:00,135.07,135.3,135.05,135.26,43174.0,108.308,108.4924,108.2919,108.4603,43174.0
2016-04-05 14:55:00,135.24,135.26,135.07,135.15,27851.0,108.4443,108.4603,108.308,108.3721,27851.0
2016-04-05 15:00:00,135.14,135.26,135.14,135.25,36770.0,108.3641,108.4603,108.3641,108.4523,36770.0
2016-04-05 15:05:00,135.26,135.27,135.08,135.11,32250.0,108.4603,108.4683,108.316,108.34,32250.0
2016-04-05 15:10:00,135.11,135.13,134.97,135.1,28568.0,108.34,108.3561,108.2278,108.332,28568.0
2016-04-05 15:15:00,135.09,135.15,135.03,135.1,28404.0,108.324,108.3721,108.2759,108.332,28404.0
2016-04-05 15:20:00,135.11,135.18,134.97,135.0,40737.0,108.34,108.3962,108.2278,108.2518,40737.0
2016-04-05 15:25:00,135.0,135.04,134.95,134.97,31418.0,108.2518,108.2839,108.2117,108.2278,31418.0
2016-04-05 15:30:00,134.97,135.07,134.91,135.04,54165.0,108.2278,108.308,108.1797,108.2839,54165.0
2016-04-05 15:35:00,135.04,135.05,134.83,134.92,44514.0,108.2839,108.2919,108.1155,108.1877,44514.0
2016-04-05 15:40:00,134.92,134.94,134.81,134.84,45166.0,108.1877,108.2037,108.0995,108.1235,45166.0
2016-04-05 15:45:00,134.84,134.94,134.8,134.83,62042.0,108.1235,108.2037,108.0915,108.1155,62042.0
2016-04-05 15:50:00,134.85,134.87,134.54,134.59,76334.0,108.1316,108.1476,107.883,107.9231,76334.0
2016-04-05 15:55:00,134.57,134.63,134.39,134.6,167815.0,107.907,107.9552,107.7627,107.9311,167815.0
2016-04-06 09:30:00,134.25,134.64,134.18,134.52,117820.0,107.6504,107.9632,107.5943,107.8669,117820.0
2016-04-06 09:35:00,134.53,134.59,133.89,133.99,110230.0,107.875,107.9231,107.3618,107.442,110230.0
2016-04-06 09:40:00,134.0,134.45,133.82,134.34,43019.0,107.45,107.8108,107.3056,107.7226,43019.0
2016-04-06 09:45:00,134.34,134.45,134.19,134.2,50741.0,107.7226,107.8108,107.6023,107.6103,50741.0
2016-04-06 09:50:00,134.2,134.79,134.2,134.73,61780.0,107.6103,108.0834,107.6103,108.0353,61780.0
2016-04-06 09:55:00,134.76,134.99,134.68,134.99,41845.0,108.0594,108.2438,107.9952,108.2438,41845.0
2016-04-06 10:00:00,134.99,135.34,134.82,135.03,72166.0,108.2438,108.5245,108.1075,108.2759,72166.0
2016-04-06 10:05:00,135.04,135.11,134.94,135.02,37154.0,108.2839,108.34,108.2037,108.2679,37154.0
2016-04-06 10:10:00,135.0,135.06,134.9,134.91,31566.0,108.2518,108.3,108.1717,108.1797,31566.0
2016-04-06 10:15:00,134.9,135.01,134.72,134.72,42347.0,108.1717,108.2599,108.0273,108.0273,42347.0
2016-04-06 10:20:00,134.7,135.03,134.67,134.96,58544.0,108.0113,108.2759,107.9872,108.2198,58544.0
2016-04-06 10:25:00,134.96,135.12,134.95,134.97,40684.0,108.2198,108.3481,108.2117,108.2278,40684.0
2016-04-06 10:30:00,135.0,135.25,134.89,135.22,47022.0,108.2518,108.4523,108.1636,108.4283,47022.0
2016-04-06 10:35:00,135.26,135.34,135.13,135.16,29854.0,108.4603,108.5245,108.3561,108.3801,29854.0
2016-04-06 10:40:00,135.18,135.39,135.17,135.33,37975.0,108.3962,108.5646,108.3882,108.5165,37975.0
2016-04-06 10:45:00,135.34,135.59,135.31,135.5,44366.0,108.5245,108.7249,108.5004,108.6528,44366.0
2016-04-06 10:50:00,135.5,135.55,135.31,135.5,41004.0,108.6528,108.6929,108.5004,108.6528,41004.0
2016-04-06 10:55:00,135.49,135.63,135.48,135.63,37523.0,108.6448,108.757,108.6367,108.757,37523.0
2016-04-06 11:00:00,135.64,135.73,135.55,135.62,32479.0,108.765,108.8372,108.6929,108.749,32479.0
2016-04-06 11:05:00,135.62,135.7,135.47,135.47,24129.0,108.749,108.8131,108.6287,108.6287,24129.0
2016-04-06 11:10:00,135.44,135.47,135.32,135.43,49237.0,108.6047,108.6287,108.5084,108.5966,49237.0
2016-04-06 11:15:00,135.43,135.55,135.39,135.42,19077.0,108.5966,108.6929,108.5646,108.5886,19077.0
2016-04-06 11:20:00,135.43,135.6,135.42,135.42,18346.0,108.5966,108.733,108.5886,108.5886,18346.0
2016-04-06 11:25:00,135.45,135.48,135.28,135.48,19654.0,108.6127,108.6367,108.4764,108.6367,19654.0
2016-04-06 11:30:00,135.48,135.57,135.39,135.42,25443.0,108.6367,108.7089,108.5646,108.5886,25443.0
2016-04-06 11:35:00,135.39,135.49,135.24,135.3,35714.0,108.5646,108.6448,108.4443,108.4924,35714.0
2016-04-06 11:40:00,135.28,135.48,135.28,135.46,20446.0,108.4764,108.6367,108.4764,108.6207,20446.0
2016-04-06 11:45:00,135.47,135.47,135.26,135.34,20819.0,108.6287,108.6287,108.4603,108.5245,20819.0
2016-04-06 11:50:00,135.35,135.41,135.28,135.35,18549.0,108.5325,108.5806,108.4764,108.5325,18549.0
2016-04-06 11:55:00,135.35,135.45,135.29,135.29,22483.0,108.5325,108.6127,108.4844,108.4844,22483.0
2016-04-06 12:00:00,135.31,135.36,135.29,135.33,20011.0,108.5004,108.5405,108.4844,108.5165,20011.0
2016-04-06 12:05:00,135.34,135.39,135.3,135.32,11973.0,108.5245,108.5646,108.4924,108.5084,11973.0
2016-04-06 12:10:00,135.31,135.4,135.31,135.39,17090.0,108.5004,108.5726,108.5004,108.5646,17090.0
2016-04-06 12:15:00,135.39,135.44,135.36,135.4,27146.0,108.5646,108.6047,108.5405,108.5726,27146.0
2016-04-06 12:20:00,135.4,135.52,135.39,135.43,13148.0,108.5726,108.6688,108.5646,108.5966,13148.0
2016-04-06 12:25:00,135.42,135.49,135.4,135.47,11254.0,108.5886,108.6448,108.5726,108.6287,11254.0
2016-04-06 12:30:00,135.48,135.51,135.4,135.43,11178.0,108.6367,108.6608,108.5726,108.5966,11178.0
2016-04-06 12:35:00,135.44,135.5,135.42,135.44,10294.0,108.6047,108.6528,108.5886,108.6047,10294.0
2016-04-06 12:40:00,135.44,135.49,135.41,135.48,14586.0,108.6047,108.6448,108.5806,108.6367,14586.0
2016-04-06 12:45:00,135.47,135.55,135.45,135.51,15527.0,108.6287,108.6929,108.6127,108.6608,15527.0
2016-04-06 12:50:00,135.49,135.52,135.43,135.45,11193.0,108.6448,108.6688,108.5966,108.6127,11193.0
2016-04-06 12:55:00,135.44,135.56,135.35,135.36,25997.0,108.6047,108.7009,108.5325,108.5405,25997.0
2016-04-06 13:00:00,135.38,135.47,135.37,135.43,22374.0,108.5565,108.6287,108.5485,108.5966,22374.0
2016-04-06 13:05:00,135.43,135.52,135.35,135.45,15305.0,108.5966,108.6688,108.5325,108.6127,15305.0
2016-04-06 13:10:00,135.43,135.66,135.42,135.63,23553.0,108.5966,108.7811,108.5886,108.757,23553.0
2016-04-06 13:15:00,135.64,135.66,135.49,135.53,13352.0,108.765,108.7811,108.6448,108.6768,13352.0
2016-04-06 13:20:00,135.53,135.71,135.53,135.71,17272.0,108.6768,108.8212,108.6768,108.8212,17272.0
2016-04-06 13:25:00,135.7,135.71,135.65,135.68,14388.0,108.8131,108.8212,108.7731,108.7971,14388.0
2016-04-06 13:30:00,135.66,135.67,135.56,135.62,16931.0,108.7811,108.7891,108.7009,108.749,16931.0
2016-04-06 13:35:00,135.61,135.71,135.61,135.67,12394.0,108.741,108.8212,108.741,108.7891,12394.0
2016-04-06 13:40:00,135.69,135.75,135.68,135.7,15577.0,108.8051,108.8532,108.7971,108.8131,15577.0
2016-04-06 13:45:00,135.69,135.72,135.6,135.7,16123.0,108.8051,108.8292,108.733,108.8131,16123.0
2016-04-06 13:50:00,135.71,135.73,135.66,135.68,10999.0,108.8212,108.8372,108.7811,108.7971,10999.0
2016-04-06 13:55:00,135.66,135.66,135.38,135.46,17776.0,108.7811,108.7811,108.5565,108.6207,17776.0
2016-04-06 14:00:00,135.47,135.48,135.12,135.24,39584.0,108.6287,108.6367,108.3481,108.4443,39584.0
2016-04-06 14:05:00,135.27,135.32,135.08,135.13,21557.0,108.4683,108.5084,108.316,108.3561,21557.0
2016-04-06 14:10:00,135.12,135.21,135.0,135.1,32099.0,108.3481,108.4202,108.2518,108.332,32099.0
2016-04-06 14:15:00,135.09,135.21,135.01,135.11,26550.0,108.324,108.4202,108.2599,108.34,26550.0
2016-04-06 14:20:00,135.11,135.19,135.07,135.08,19011.0,108.34,108.4042,108.308,108.316,19011.0
2016-04-06 14:25:00,135.1,135.17,135.06,135.14,17039.0,108.332,108.3882,108.3,108.3641,17039.0
2016-04-06 14:30:00,135.15,135.24,135.07,135.07,23755.0,108.3721,108.4443,108.308,108.308,23755.0
2016-04-06 14:35:00,135.07,135.11,134.93,135.0,17790.0,108.308,108.34,108.1957,108.2518,17790.0
2016-04-06 14:40:00,135.01,135.09,135.0,135.05,14820.0,108.2599,108.324,108.2518,108.2919,14820.0
2016-04-06 14:45:00,135.05,135.18,135.04,135.18,20017.0,108.2919,108.3962,108.2839,108.3962,20017.0
2016-04-06 14:50:00,135.18,135.23,135.14,135.16,15261.0,108.3962,108.4363,108.3641,108.3801,15261.0
2016-04-06 14:55:00,135.17,135.34,135.16,135.29,21632.0,108.3882,108.5245,108.3801,108.4844,21632.0
2016-04-06 15:00:00,135.31,135.61,135.24,135.59,37958.0,108.5004,108.741,108.4443,108.7249,37958.0
2016-04-06 15:05:00,135.56,135.69,135.55,135.65,27887.0,108.7009,108.8051,108.6929,108.7731,27887.0
2016-04-06 15:10:00,135.65,135.71,135.45,135.48,31218.0,108.7731,108.8212,108.6127,108.6367,31218.0
2016-04-06 15:15:00,135.5,135.7,135.46,135.65,30663.0,108.6528,108.8131,108.6207,108.7731,30663.0
2016-04-06 15:20:00,135.64,135.67,135.55,135.55,25654.0,108.765,108.7891,108.6929,108.6929,25654.0
2016-04-06 15:25:00,135.56,135.63,135.49,135.53,29577.0,108.7009,108.757,108.6448,108.6768,29577.0
2016-04-06 15:30:00,135.53,135.64,135.52,135.54,29583.0,108.6768,108.765,108.6688,108.6848,29583.0
2016-04-06 15:35:00,135.53,135.59,135.36,135.37,31422.0,108.6768,108.7249,108.5405,108.5485,31422.0
2016-04-06 15:40:00,135.36,135.51,135.36,135.49,43341.0,108.5405,108.6608,108.5405,108.6448,43341.0
2016-04-06 15:45:00,135.48,135.56,135.39,135.56,74957.0,108.6367,108.7009,108.5646,108.7009,74957.0
2016-04-06 15:50:00,135.56,135.59,135.5,135.54,72059.0,108.7009,108.7249,108.6528,108.6848,72059.0
2016-04-06 15:55:00,135.55,135.56,135.37,135.44,204333.0,108.6929,108.7009,108.5485,108.6047,204333.0
2016-04-07 09:30:00,134.73,134.9,134.61,134.67,78062.0,108.0353,108.1717,107.9391,107.9872,78062.0
2016-04-07 09:35:00,134.61,134.67,134.16,134.4,51195.0,107.9391,107.9872,107.5783,107.7707,51195.0
2016-04-07 09:40:00,134.47,135.04,134.3,135.04,56537.0,107.8269,108.2839,107.6905,108.2839,56537.0
2016-04-07 09:45:00,134.99,135.03,134.59,134.61,36556.0,108.2438,108.2759,107.9231,107.9391,36556.0
2016-04-07 09:50:00,134.68,134.84,134.53,134.65,34537.0,107.9952,108.1235,107.875,107.9712,34537.0
2016-04-07 09:55:00,134.7,134.88,134.66,134.88,33679.0,108.0113,108.1556,107.9792,108.1556,33679.0
2016-04-07 10:00:00,134.84,134.87,134.65,134.71,24677.0,108.1235,108.1476,107.9712,108.0193,24677.0
2016-04-07 10:05:00,134.67,134.92,134.67,134.78,33180.0,107.9872,108.1877,107.9872,108.0754,33180.0
2016-04-07 10:10:00,134.78,134.87,134.5,134.5,51719.0,108.0754,108.1476,107.8509,107.8509,51719.0
2016-04-07 10:15:00,134.45,134.49,134.09,134.18,43821.0,107.8108,107.8429,107.5221,107.5943,43821.0
2016-04-07 10:20:00,134.19,134.19,133.9,133.99,56858.0,107.6023,107.6023,107.3698,107.442,56858.0
2016-04-07 10:25:00,133.97,135.24,133.85,134.06,77113.0,107.4259,108.4443,107.3297,107.4981,77113.0
2016-04-07 10:30:00,134.02,134.08,133.75,133.85,50984.0,107.466,107.5141,107.2495,107.3297,50984.0
2016-04-07 10:35:00,133.82,133.95,133.68,133.88,39078.0,107.3056,107.4099,107.1934,107.3538,39078.0
2016-04-07 10:40:00,133.85,133.89,133.77,133.83,40852.0,107.3297,107.3618,107.2655,107.3137,40852.0
2016-04-07 10:45:00,133.8,133.92,133.77,133.83,28184.0,107.2896,107.3858,107.2655,107.3137,28184.0
2016-04-07 10:50:00,133.84,134.1,133.79,134.09,21915.0,107.3217,107.5302,107.2816,107.5221,21915.0
2016-04-07 10:55:00,134.07,134.07,133.82,133.84,24966.0,107.5061,107.5061,107.3056,107.3217,24966.0
2016-04-07 11:00:00,133.83,133.87,133.61,133.65,25485.0,107.3137,107.3457,107.1372,107.1693,25485.0
2016-04-07 11:05:00,133.65,133.66,133.38,133.42,86939.0,107.1693,107.1773,106.9528,106.9849,86939.0
2016-04-07 11:10:00,133.44,133.63,133.4,133.61,37622.0,107.0009,107.1533,106.9689,107.1372,37622.0
2016-04-07 11:15:00,133.61,133.67,133.54,133.65,34710.0,107.1372,107.1854,107.0811,107.1693,34710.0
2016-04-07 11:20:00,133.63,133.65,133.4,133.6,41201.0,107.1533,107.1693,106.9689,107.1292,41201.0
2016-04-07 11:25:00,133.58,133.76,133.5,133.75,18316.0,107.1132,107.2575,107.049,107.2495,18316.0
2016-04-07 11:30:00,133.75,133.93,133.73,133.88,22034.0,107.2495,107.3938,107.2335,107.3538,22034.0
2016-04-07 11:35:00,133.9,134.03,133.9,133.96,17790.0,107.3698,107.474,107.3698,107.4179,17790.0
2016-04-07 11:40:00,133.96,133.96,133.78,133.88,15847.0,107.4179,107.4179,107.2736,107.3538,15847.0
2016-04-07 11:45:00,133.88,133.95,133.82,133.91,17788.0,107.3538,107.4099,107.3056,107.3778,17788.0
2016-04-07 11:50:00,133.92,133.93,133.8,133.84,12495.0,107.3858,107.3938,107.2896,107.3217,12495.0
2016-04-07 11:55:00,133.84,133.92,133.73,133.91,40232.0,107.3217,107.3858,107.2335,107.3778,40232.0
2016-04-07 12:00:00,133.93,134.03,133.91,133.95,21306.0,107.3938,107.474,107.3778,107.4099,21306.0
2016-04-07 12:05:00,133.92,133.94,133.78,133.81,13265.0,107.3858,107.4019,107.2736,107.2976,13265.0
2016-04-07 12:10:00,133.8,134.13,133.75,134.13,47179.0,107.2896,107.5542,107.2495,107.5542,47179.0
2016-04-07 12:15:00,134.12,134.13,133.91,134.0,34226.0,107.5462,107.5542,107.3778,107.45,34226.0
2016-04-07 12:20:00,134.0,134.02,133.84,133.84,13876.0,107.45,107.466,107.3217,107.3217,13876.0
2016-04-07 12:25:00,133.81,133.92,133.75,133.87,12515.0,107.2976,107.3858,107.2495,107.3457,12515.0
2016-04-07 12:30:00,133.87,133.89,133.75,133.75,18794.0,107.3457,107.3618,107.2495,107.2495,18794.0
2016-04-07 12:35:00,133.77,133.88,133.75,133.88,21419.0,107.2655,107.3538,107.2495,107.3538,21419.0
2016-04-07 12:40:00,133.89,133.91,133.81,133.82,10416.0,107.3618,107.3778,107.2976,107.3056,10416.0
2016-04-07 12:45:00,133.82,133.87,133.77,133.83,12931.0,107.3056,107.3457,107.2655,107.3137,12931.0
2016-04-07 12:50:00,133.82,133.87,133.75,133.86,13027.0,107.3056,107.3457,107.2495,107.3377,13027.0
2016-04-07 12:55:00,133.85,133.98,133.81,133.91,10073.0,107.3297,107.4339,107.2976,107.3778,10073.0
2016-04-07 13:00:00,133.91,133.99,133.89,133.92,26469.0,107.3778,107.442,107.3618,107.3858,26469.0
2016-04-07 13:05:00,133.9,134.13,133.9,134.02,17356.0,107.3698,107.5542,107.3698,107.466,17356.0
2016-04-07 13:10:00,134.0,134.2,133.98,134.19,29638.0,107.45,107.6103,107.4339,107.6023,29638.0
2016-04-07 13:15:00,134.2,134.27,134.19,134.25,23914.0,107.6103,107.6665,107.6023,107.6504,23914.0
2016-04-07 13:20:00,134.27,134.27,134.15,134.16,21652.0,107.6665,107.6665,107.5703,107.5783,21652.0
2016-04-07 13:25:00,134.15,134.19,134.05,134.06,36948.0,107.5703,107.6023,107.4901,107.4981,36948.0
2016-04-07 13:30:00,134.06,134.15,133.96,133.96,29091.0,107.4981,107.5703,107.4179,107.4179,29091.0
2016-04-07 13:35:00,133.97,134.0,133.87,133.91,22580.0,107.4259,107.45,107.3457,107.3778,22580.0
2016-04-07 13:40:00,133.91,134.03,133.9,133.94,19186.0,107.3778,107.474,107.3698,107.4019,19186.0
2016-04-07 13:45:00,133.96,133.96,133.63,133.65,25009.0,107.4179,107.4179,107.1533,107.1693,25009.0
2016-04-07 13:50:00,133.63,133.63,133.42,133.44,47339.0,107.1533,107.1533,106.9849,107.0009,47339.0
2016-04-07 13:55:00,133.43,133.49,133.41,133.45,32570.0,106.9929,107.041,106.9769,107.0089,32570.0
2016-04-07 14:00:00,133.45,133.48,133.36,133.45,39704.0,107.0089,107.033,106.9368,107.0089,39704.0
2016-04-07 14:05:00,133.46,133.48,133.34,133.41,33879.0,107.017,107.033,106.9207,106.9769,33879.0
2016-04-07 14:10:00,133.41,133.51,133.34,133.38,24861.0,106.9769,107.0571,106.9207,106.9528,24861.0
2016-04-07 14:15:00,133.38,133.4,133.29,133.3,27692.0,106.9528,106.9689,106.8807,106.8887,27692.0
2016-04-07 14:20:00,133.3,133.49,133.3,133.48,25348.0,106.8887,107.041,106.8887,107.033,25348.0
2016-04-07 14:25:00,133.48,133.48,133.33,133.38,50396.0,107.033,107.033,106.9127,106.9528,50396.0
2016-04-07 14:30:00,133.38,133.45,133.37,133.44,26012.0,106.9528,107.0089,106.9448,107.0009,26012.0
2016-04-07 14:35:00,133.44,133.55,133.4,133.48,26941.0,107.0009,107.0891,106.9689,107.033,26941.0
2016-04-07 14:40:00,133.48,133.48,133.25,133.28,44646.0,107.033,107.033,106.8486,106.8726,44646.0
2016-04-07 14:45:00,133.29,133.29,133.12,133.18,39482.0,106.8807,106.8807,106.7443,106.7924,39482.0
2016-04-07 14:50:00,133.19,133.23,133.14,133.2,33479.0,106.8005,106.8325,106.7604,106.8085,33479.0
2016-04-07 14:55:00,133.21,133.26,133.12,133.16,31037.0,106.8165,106.8566,106.7443,106.7764,31037.0
2016-04-07 15:00:00,133.16,133.46,133.12,133.46,61078.0,106.7764,107.017,106.7443,107.017,61078.0
2016-04-07 15:05:00,133.46,133.81,133.45,133.77,76056.0,107.017,107.2976,107.0089,107.2655,76056.0
2016-04-07 15:10:00,133.76,133.97,133.76,133.93,62028.0,107.2575,107.4259,107.2575,107.3938,62028.0
2016-04-07 15:15:00,133.92,133.92,133.76,133.85,54748.0,107.3858,107.3858,107.2575,107.3297,54748.0
2016-04-07 15:20:00,133.84,134.05,133.83,134.04,49436.0,107.3217,107.4901,107.3137,107.482,49436.0
2016-04-07 15:25:00,134.05,134.09,133.95,133.99,40240.0,107.4901,107.5221,107.4099,107.442,40240.0
2016-04-07 15:30:00,133.99,134.09,133.83,134.01,54508.0,107.442,107.5221,107.3137,107.458,54508.0
2016-04-07 15:35:00,134.01,134.03,133.71,133.8,39816.0,107.458,107.474,107.2174,107.2896,39816.0
2016-04-07 15:40:00,133.8,133.93,133.76,133.87,45249.0,107.2896,107.3938,107.2575,107.3457,45249.0
2016-04-07 15:45:00,133.87,134.03,133.83,134.02,62686.0,107.3457,107.474,107.3137,107.466,62686.0
2016-04-07 15:50:00,134.01,134.01,133.71,133.82,98051.0,107.458,107.458,107.2174,107.3056,98051.0
2016-04-07 15:55:00,133.84,133.96,133.67,133.89,201314.0,107.3217,107.4179,107.1854,107.3618,201314.0
2016-04-08 09:30:00,134.62,134.62,133.8,133.91,114526.0,107.9471,107.9471,107.2896,107.3778,114526.0
2016-04-08 09:35:00,133.87,134.1,133.5,133.56,67931.0,107.3457,107.5302,107.049,107.0972,67931.0
2016-04-08 09:40:00,133.57,133.94,133.5,133.93,44358.0,107.1052,107.4019,107.049,107.3938,44358.0
2016-04-08 09:45:00,133.96,134.09,133.52,133.65,41240.0,107.4179,107.5221,107.0651,107.1693,41240.0
2016-04-08 09:50:00,133.68,133.93,133.67,133.93,25297.0,107.1934,107.3938,107.1854,107.3938,25297.0
2016-04-08 09:55:00,133.92,134.34,133.92,134.16,23782.0,107.3858,107.7226,107.3858,107.5783,23782.0
2016-04-08 10:00:00,134.15,134.23,133.87,134.14,31083.0,107.5703,107.6344,107.3457,107.5622,31083.0
2016-04-08 10:05:00,134.15,134.31,134.07,134.21,34933.0,107.5703,107.6986,107.5061,107.6184,34933.0
2016-04-08 10:10:00,134.25,134.38,134.08,134.35,27907.0,107.6504,107.7547,107.5141,107.7306,27907.0
2016-04-08 10:15:00,134.35,134.46,134.3,134.37,26635.0,107.7306,107.8188,107.6905,107.7467,26635.0
2016-04-08 10:20:00,134.36,134.37,134.11,134.12,35458.0,107.7386,107.7467,107.5382,107.5462,35458.0
2016-04-08 10:25:00,134.13,134.37,134.12,134.19,28999.0,107.5542,107.7467,107.5462,107.6023,28999.0
2016-04-08 10:30:00,134.18,134.34,134.11,134.12,20526.0,107.5943,107.7226,107.5382,107.5462,20526.0
2016-04-08 10:35:00,134.12,134.27,134.05,134.05,21040.0,107.5462,107.6665,107.4901,107.4901,21040.0
2016-04-08 10:40:00,134.04,134.3,134.02,134.22,22127.0,107.482,107.6905,107.466,107.6264,22127.0
2016-04-08 10:45:00,134.21,134.28,134.09,134.13,25873.0,107.6184,107.6745,107.5221,107.5542,25873.0
2016-04-08 10:50:00,134.15,134.23,134.09,134.11,31555.0,107.5703,107.6344,107.5221,107.5382,31555.0
2016-04-08 10:55:00,134.1,134.1,133.88,133.92,22874.0,107.5302,107.5302,107.3538,107.3858,22874.0
2016-04-08 11:00:00,133.94,134.11,133.93,134.09,26160.0,107.4019,107.5382,107.3938,107.5221,26160.0
2016-04-08 11:05:00,134.12,134.21,134.1,134.14,25127.0,107.5462,107.6184,107.5302,107.5622,25127.0
2016-04-08 11:10:00,134.15,134.31,134.04,134.06,25611.0,107.5703,107.6986,107.482,107.4981,25611.0
2016-04-08 11:15:00,134.04,134.09,133.92,133.98,17938.0,107.482,107.5221,107.3858,107.4339,17938.0
2016-04-08 11:20:00,134.0,134.12,134.0,134.03,22702.0,107.45,107.5462,107.45,107.474,22702.0
2016-04-08 11:25:00,134.02,134.02,133.86,133.96,27799.0,107.466,107.466,107.3377,107.4179,27799.0
2016-04-08 11:30:00,133.96,133.97,133.76,133.89,24486.0,107.4179,107.4259,107.2575,107.3618,24486.0
2016-04-08 11:35:00,133.91,133.94,133.71,133.74,36234.0,107.3778,107.4019,107.2174,107.2415,36234.0
2016-04-08 11:40:00,133.71,133.77,133.61,133.61,26933.0,107.2174,107.2655,107.1372,107.1372,26933.0
2016-04-08 11:45:00,133.57,133.57,133.33,133.38,44560.0,107.1052,107.1052,106.9127,106.9528,44560.0
2016-04-08 11:50:00,133.38,133.5,133.32,133.42,23325.0,106.9528,107.049,106.9047,106.9849,23325.0
2016-04-08 11:55:00,133.41,133.61,133.35,133.59,33032.0,106.9769,107.1372,106.9288,107.1212,33032.0
2016-04-08 12:00:00,133.58,133.76,133.53,133.53,34127.0,107.1132,107.2575,107.0731,107.0731,34127.0
2016-04-08 12:05:00,133.51,133.6,133.46,133.5,29980.0,107.0571,107.1292,107.017,107.049,29980.0
2016-04-08 12:10:00,133.5,133.52,133.29,133.33,24801.0,107.049,107.0651,106.8807,106.9127,24801.0
2016-04-08 12:15:00,133.31,133.36,133.19,133.25,34209.0,106.8967,106.9368,106.8005,106.8486,34209.0
2016-04-08 12:20:00,133.25,133.39,133.24,133.37,25414.0,106.8486,106.9608,106.8406,106.9448,25414.0
2016-04-08 12:25:00,133.37,133.37,133.17,133.19,21119.0,106.9448,106.9448,106.7844,106.8005,21119.0
2016-04-08 12:30:00,133.2,133.43,133.06,133.42,24079.0,106.8085,106.9929,106.6962,106.9849,24079.0
2016-04-08 12:35:00,133.4,133.58,133.39,133.55,17115.0,106.9689,107.1132,106.9608,107.0891,17115.0
2016-04-08 12:40:00,133.53,133.55,133.47,133.51,15979.0,107.0731,107.0891,107.025,107.0571,15979.0
2016-04-08 12:45:00,133.51,133.64,133.41,133.57,13058.0,107.0571,107.1613,106.9769,107.1052,13058.0
2016-04-08 12:50:00,133.57,133.64,133.56,133.61,15016.0,107.1052,107.1613,107.0972,107.1372,15016.0
2016-04-08 12:55:00,133.63,133.67,133.57,133.6,16874.0,107.1533,107.1854,107.1052,107.1292,16874.0
2016-04-08 13:00:00,133.59,133.59,133.42,133.53,14230.0,107.1212,107.1212,106.9849,107.0731,14230.0
2016-04-08 13:05:00,133.53,133.54,133.45,133.46,10257.0,107.0731,107.0811,107.0089,107.017,10257.0
2016-04-08 13:10:00,133.44,133.58,133.4,133.58,14553.0,107.0009,107.1132,106.9689,107.1132,14553.0
2016-04-08 13:15:00,133.58,133.58,133.38,133.4,14368.0,107.1132,107.1132,106.9528,106.9689,14368.0
2016-04-08 13:20:00,133.39,133.56,133.38,133.53,13588.0,106.9608,107.0972,106.9528,107.0731,13588.0
2016-04-08 13:25:00,133.52,133.52,133.38,133.4,23859.0,107.0651,107.0651,106.9528,106.9689,23859.0
2016-04-08 13:30:00,133.39,133.58,133.33,133.54,15062.0,106.9608,107.1132,106.9127,107.0811,15062.0
2016-04-08 13:35:00,133.54,133.61,133.54,133.55,15297.0,107.0811,107.1372,107.0811,107.0891,15297.0
2016-04-08 13:40:00,133.55,133.59,133.47,133.51,18588.0,107.0891,107.1212,107.025,107.0571,18588.0
2016-04-08 13:45:00,133.51,133.54,133.47,133.47,14461.0,107.0571,107.0811,107.025,107.025,14461.0
2016-04-08 13:50:00,133.45,133.7,133.42,133.67,33360.0,107.0089,107.2094,106.9849,107.1854,33360.0
2016-04-08 13:55:00,133.66,133.73,133.58,133.72,22442.0,107.1773,107.2335,107.1132,107.2255,22442.0
2016-04-08 14:00:00,133.71,133.73,133.6,133.66,25209.0,107.2174,107.2335,107.1292,107.1773,25209.0
2016-04-08 14:05:00,133.68,133.8,133.66,133.8,29955.0,107.1934,107.2896,107.1773,107.2896,29955.0
2016-04-08 14:10:00,133.81,133.91,133.72,133.84,45122.0,107.2976,107.3778,107.2255,107.3217,45122.0
2016-04-08 14:15:00,133.87,133.96,133.77,133.8,32219.0,107.3457,107.4179,107.2655,107.2896,32219.0
2016-04-08 14:20:00,133.81,133.83,133.7,133.79,23391.0,107.2976,107.3137,107.2094,107.2816,23391.0
2016-04-08 14:25:00,133.8,133.91,133.75,133.9,16327.0,107.2896,107.3778,107.2495,107.3698,16327.0
2016-04-08 14:30:00,133.9,133.91,133.77,133.8,15790.0,107.3698,107.3778,107.2655,107.2896,15790.0
2016-04-08 14:35:00,133.8,133.8,133.6,133.63,19279.0,107.2896,107.2896,107.1292,107.1533,19279.0
2016-04-08 14:40:00,133.63,133.69,133.55,133.56,17509.0,107.1533,107.2014,107.0891,107.0972,17509.0
2016-04-08 14:45:00,133.55,133.67,133.55,133.6,18237.0,107.0891,107.1854,107.0891,107.1292,18237.0
2016-04-08 14:50:00,133.6,133.6,133.42,133.46,18601.0,107.1292,107.1292,106.9849,107.017,18601.0
2016-04-08 14:55:00,133.46,133.62,133.41,133.59,17591.0,107.017,107.1453,106.9769,107.1212,17591.0
2016-04-08 15:00:00,133.57,133.63,133.51,133.56,17461.0,107.1052,107.1533,107.0571,107.0972,17461.0
2016-04-08 15:05:00,133.56,133.56,133.25,133.32,29523.0,107.0972,107.0972,106.8486,106.9047,29523.0
2016-04-08 15:10:00,133.32,133.49,133.27,133.47,18841.0,106.9047,107.041,106.8646,107.025,18841.0
2016-04-08 15:15:00,133.47,133.49,133.33,133.36,23263.0,107.025,107.041,106.9127,106.9368,23263.0
2016-04-08 15:20:00,133.38,133.53,133.3,133.49,22857.0,106.9528,107.0731,106.8887,107.041,22857.0
2016-04-08 15:25:00,133.5,133.5,133.34,133.39,32206.0,107.049,107.049,106.9207,106.9608,32206.0
2016-04-08 15:30:00,133.37,133.48,133.24,133.26,39431.0,106.9448,107.033,106.8406,106.8566,39431.0
2016-04-08 15:35:00,133.26,133.45,133.26,133.43,35849.0,106.8566,107.0089,106.8566,106.9929,35849.0
2016-04-08 15:40:00,133.44,133.49,133.36,133.46,40364.0,107.0009,107.041,106.9368,107.017,40364.0
2016-04-08 15:45:00,133.47,133.57,133.45,133.53,65182.0,107.025,107.1052,107.0089,107.0731,65182.0
2016-04-08 15:50:00,133.55,133.57,133.32,133.38,91648.0,107.0891,107.1052,106.9047,106.9528,91648.0
2016-04-08 15:55:00,133.38,133.64,133.38,133.64,119925.0,106.9528,107.1613,106.9528,107.1613,119925.0
2016-04-11 09:30:00,133.58,134.45,133.57,134.03,122864.0,107.1132,107.8108,107.1052,107.474,122864.0
2016-04-11 09:35:00,134.05,134.16,133.77,134.05,53378.0,107.4901,107.5783,107.2655,107.4901,53378.0
2016-04-11 09:40:00,134.03,134.32,133.91,134.21,30294.0,107.474,107.7066,107.3778,107.6184,30294.0
2016-04-11 09:45:00,134.22,134.62,134.19,134.52,41254.0,107.6264,107.9471,107.6023,107.8669,41254.0
2016-04-11 09:50:00,134.56,134.65,134.34,134.49,31069.0,107.899,107.9712,107.7226,107.8429,31069.0
2016-04-11 09:55:00,134.48,134.8,134.48,134.78,30573.0,107.8349,108.0915,107.8349,108.0754,30573.0
2016-04-11 10:00:00,134.79,134.98,134.76,134.76,44629.0,108.0834,108.2358,108.0594,108.0594,44629.0
2016-04-11 10:05:00,134.76,135.08,134.75,135.02,45850.0,108.0594,108.316,108.0514,108.2679,45850.0
2016-04-11 10:10:00,135.03,135.03,134.71,134.71,41649.0,108.2759,108.2759,108.0193,108.0193,41649.0
2016-04-11 10:15:00,134.75,134.8,134.64,134.71,58787.0,108.0514,108.0915,107.9632,108.0193,58787.0
2016-04-11 10:20:00,134.74,134.79,134.65,134.67,26976.0,108.0434,108.0834,107.9712,107.9872,26976.0
2016-04-11 10:25:00,134.66,134.71,134.45,134.5,38187.0,107.9792,108.0193,107.8108,107.8509,38187.0
2016-04-11 10:30:00,134.5,134.54,134.28,134.33,43908.0,107.8509,107.883,107.6745,107.7146,43908.0
2016-04-11 10:35:00,134.33,134.48,134.31,134.45,21837.0,107.7146,107.8349,107.6986,107.8108,21837.0
2016-04-11 10:40:00,134.43,134.44,133.99,134.06,38925.0,107.7948,107.8028,107.442,107.4981,38925.0
2016-04-11 10:45:00,134.04,134.05,133.81,133.94,33945.0,107.482,107.4901,107.2976,107.4019,33945.0
2016-04-11 10:50:00,133.93,134.0,133.81,133.94,26574.0,107.3938,107.45,107.2976,107.4019,26574.0
2016-04-11 10:55:00,133.95,133.98,133.66,133.7,24862.0,107.4099,107.4339,107.1773,107.2094,24862.0
2016-04-11 11:00:00,133.69,133.81,133.57,133.78,31039.0,107.2014,107.2976,107.1052,107.2736,31039.0
2016-04-11 11:05:00,133.78,133.87,133.72,133.83,20378.0,107.2736,107.3457,107.2255,107.3137,20378.0
2016-04-11 11:10:00,133.84,133.84,133.69,133.75,21853.0,107.3217,107.3217,107.2014,107.2495,21853.0
2016-04-11 11:15:00,133.75,133.81,133.54,133.58,70357.0,107.2495,107.2976,107.0811,107.1132,70357.0
2016-04-11 11:20:00,133.59,133.76,133.58,133.74,15391.0,107.1212,107.2575,107.1132,107.2415,15391.0
2016-04-11 11:25:00,133.76,134.0,133.68,133.9,33049.0,107.2575,107.45,107.1934,107.3698,33049.0
2016-04-11 11:30:00,133.96,133.99,133.67,133.68,23499.0,107.4179,107.442,107.1854,107.1934,23499.0
2016-04-11 11:35:00,133.68,133.87,133.63,133.79,23958.0,107.1934,107.3457,107.1533,107.2816,23958.0
2016-04-11 11:40:00,133.76,133.94,133.75,133.85,17939.0,107.2575,107.4019,107.2495,107.3297,17939.0
2016-04-11 11:45:00,133.85,133.89,133.74,133.8,15434.0,107.3297,107.3618,107.2415,107.2896,15434.0
2016-04-11 11:50:00,133.8,134.04,133.78,133.97,22409.0,107.2896,107.482,107.2736,107.4259,22409.0
2016-04-11 11:55:00,133.96,134.09,133.94,134.09,16258.0,107.4179,107.5221,107.4019,107.5221,16258.0
2016-04-11 12:00:00,134.1,134.2,134.07,134.12,16607.0,107.5302,107.6103,107.5061,107.5462,16607.0
2016-04-11 12:05:00,134.12,134.16,134.02,134.06,11712.0,107.5462,107.5783,107.466,107.4981,11712.0
2016-04-11 12:10:00,134.08,134.17,134.03,134.16,13062.0,107.5141,107.5863,107.474,107.5783,13062.0
2016-04-11 12:15:00,134.15,134.33,134.13,134.29,17240.0,107.5703,107.7146,107.5542,107.6825,17240.0
2016-04-11 12:20:00,134.32,134.43,134.27,134.42,21664.0,107.7066,107.7948,107.6665,107.7868,21664.0
2016-04-11 12:25:00,134.43,134.44,134.27,134.28,16721.0,107.7948,107.8028,107.6665,107.6745,16721.0
2016-04-11 12:30:00,134.28,134.37,134.21,134.21,19481.0,107.6745,107.7467,107.6184,107.6184,19481.0
2016-04-11 12:35:00,134.23,134.33,134.21,134.29,20336.0,107.6344,107.7146,107.6184,107.6825,20336.0
2016-04-11 12:40:00,134.28,134.45,134.24,134.45,23327.0,107.6745,107.8108,107.6424,107.8108,23327.0
2016-04-11 12:45:00,134.41,134.44,134.25,134.36,17642.0,107.7787,107.8028,107.6504,107.7386,17642.0
2016-04-11 12:50:00,134.38,134.52,134.32,134.5,14023.0,107.7547,107.8669,107.7066,107.8509,14023.0
2016-04-11 12:55:00,134.49,134.55,134.41,134.44,11592.0,107.8429,107.891,107.7787,107.8028,11592.0
2016-04-11 13:00:00,134.42,134.42,134.25,134.28,17873.0,107.7868,107.7868,107.6504,107.6745,17873.0
2016-04-11 13:05:00,134.29,134.42,134.25,134.37,13391.0,107.6825,107.7868,107.6504,107.7467,13391.0
2016-04-11 13:10:00,134.37,134.52,134.34,134.38,10229.0,107.7467,107.8669,107.7226,107.7547,10229.0
2016-04-11 13:15:00,134.41,134.44,134.3,134.3,11400.0,107.7787,107.8028,107.6905,107.6905,11400.0
2016-04-11 13:20:00,134.3,134.37,134.27,134.29,11969.0,107.6905,107.7467,107.6665,107.6825,11969.0
2016-04-11 13:25:00,134.27,134.3,134.13,134.18,11100.0,107.6665,107.6905,107.5542,107.5943,11100.0
2016-04-11 13:30:00,134.2,134.25,134.1,134.1,9996.0,107.6103,107.6504,107.5302,107.5302,9996.0
2016-04-11 13:35:00,134.1,134.3,134.09,134.09,16519.0,107.5302,107.6905,107.5221,107.5221,16519.0
2016-04-11 13:40:00,134.09,134.11,133.97,134.04,15700.0,107.5221,107.5382,107.4259,107.482,15700.0
2016-04-11 13:45:00,134.03,134.08,133.96,134.08,12728.0,107.474,107.5141,107.4179,107.5141,12728.0
2016-04-11 13:50:00,134.08,134.12,133.98,134.05,18996.0,107.5141,107.5462,107.4339,107.4901,18996.0
2016-04-11 13:55:00,134.02,134.09,133.97,134.02,13020.0,107.466,107.5221,107.4259,107.466,13020.0
2016-04-11 14:00:00,134.01,134.18,133.85,133.85,18304.0,107.458,107.5943,107.3297,107.3297,18304.0
2016-04-11 14:05:00,133.86,133.89,133.72,133.73,23720.0,107.3377,107.3618,107.2255,107.2335,23720.0
2016-04-11 14:10:00,133.74,133.91,133.74,133.82,17160.0,107.2415,107.3778,107.2415,107.3056,17160.0
2016-04-11 14:15:00,133.81,133.95,133.72,133.95,19343.0,107.2976,107.4099,107.2255,107.4099,19343.0
2016-04-11 14:20:00,133.93,134.02,133.91,133.93,14943.0,107.3938,107.466,107.3778,107.3938,14943.0
2016-04-11 14:25:00,133.93,134.04,133.79,133.79,26877.0,107.3938,107.482,107.2816,107.2816,26877.0
2016-04-11 14:30:00,133.74,133.9,133.7,133.8,27261.0,107.2415,107.3698,107.2094,107.2896,27261.0
2016-04-11 14:35:00,133.79,134.02,133.73,134.02,24897.0,107.2816,107.466,107.2335,107.466,24897.0
2016-04-11 14:40:00,134.0,134.03,133.94,133.95,15847.0,107.45,107.474,107.4019,107.4099,15847.0
2016-04-11 14:45:00,133.95,134.01,133.85,133.94,14294.0,107.4099,107.458,107.3297,107.4019,14294.0
2016-04-11 14:50:00,133.96,134.08,133.81,134.05,23511.0,107.4179,107.5141,107.2976,107.4901,23511.0
2016-04-11 14:55:00,134.01,134.05,133.96,134.03,12792.0,107.458,107.4901,107.4179,107.474,12792.0
2016-04-11 15:00:00,134.03,134.05,133.72,133.72,46945.0,107.474,107.4901,107.2255,107.2255,46945.0
2016-04-11 15:05:00,133.74,133.74,133.58,133.6,37042.0,107.2415,107.2415,107.1132,107.1292,37042.0
2016-04-11 15:10:00,133.6,133.65,133.55,133.58,17971.0,107.1292,107.1693,107.0891,107.1132,17971.0
2016-04-11 15:15:00,133.6,133.67,133.58,133.67,28239.0,107.1292,107.1854,107.1132,107.1854,28239.0
2016-04-11 15:20:00,133.67,133.68,133.54,133.56,21440.0,107.1854,107.1934,107.0811,107.0972,21440.0
2016-04-11 15:25:00,133.55,133.67,133.4,133.4,36443.0,107.0891,107.1854,106.9689,106.9689,36443.0
2016-04-11 15:30:00,133.42,133.5,133.33,133.36,43830.0,106.9849,107.049,106.9127,106.9368,43830.0
2016-04-11 15:35:00,133.37,133.45,133.3,133.36,42554.0,106.9448,107.0089,106.8887,106.9368,42554.0
2016-04-11 15:40:00,133.36,133.41,133.18,133.28,70132.0,106.9368,106.9769,106.7924,106.8726,70132.0
2016-04-11 15:45:00,133.25,133.29,133.18,133.2,71005.0,106.8486,106.8807,106.7924,106.8085,71005.0
2016-04-11 15:50:00,133.2,133.26,133.09,133.12,87211.0,106.8085,106.8566,106.7203,106.7443,87211.0
2016-04-11 15:55:00,133.11,133.14,132.96,133.04,282598.0,106.7363,106.7604,106.616,106.6802,282598.0
2016-04-12 09:30:00,133.3,133.9,133.15,133.2,152901.0,106.8887,107.3698,106.7684,106.8085,152901.0
2016-04-12 09:35:00,133.15,133.62,133.11,133.57,71937.0,106.7684,107.1453,106.7363,107.1052,71937.0
2016-04-12 09:40:00,133.57,133.66,133.37,133.53,66234.0,107.1052,107.1773,106.9448,107.0731,66234.0
2016-04-12 09:45:00,133.57,133.94,133.5,133.9,123734.0,107.1052,107.4019,107.049,107.3698,123734.0
2016-04-12 09:50:00,133.89,134.2,133.85,134.16,88672.0,107.3618,107.6103,107.3297,107.5783,88672.0
2016-04-12 09:55:00,134.17,134.25,134.07,134.14,109736.0,107.5863,107.6504,107.5061,107.5622,109736.0
2016-04-12 10:00:00,134.14,134.27,134.09,134.22,67221.0,107.5622,107.6665,107.5221,107.6264,67221.0
2016-04-12 10:05:00,134.22,134.29,134.15,134.23,73511.0,107.6264,107.6825,107.5703,107.6344,73511.0
2016-04-12 10:10:00,134.23,134.24,133.63,133.65,91912.0,107.6344,107.6424,107.1533,107.1693,91912.0
2016-04-12 10:15:00,133.63,133.8,133.52,133.79,40567.0,107.1533,107.2896,107.0651,107.2816,40567.0
2016-04-12 10:20:00,133.78,133.79,133.53,133.58,45105.0,107.2736,107.2816,107.0731,107.1132,45105.0
2016-04-12 10:25:00,133.58,133.76,133.56,133.6,43659.0,107.1132,107.2575,107.0972,107.1292,43659.0
2016-04-12 10:30:00,133.64,134.29,133.6,133.9,69390.0,107.1613,107.6825,107.1292,107.3698,69390.0
2016-04-12 10:35:00,133.92,134.07,133.55,133.73,36880.0,107.3858,107.5061,107.0891,107.2335,36880.0
2016-04-12 10:40:00,133.73,134.09,133.7,133.88,32445.0,107.2335,107.5221,107.2094,107.3538,32445.0
2016-04-12 10:45:00,133.9,133.98,133.76,133.95,27605.0,107.3698,107.4339,107.2575,107.4099,27605.0
2016-04-12 10:50:00,133.93,134.3,133.93,134.12,55244.0,107.3938,107.6905,107.3938,107.5462,55244.0
2016-04-12 10:55:00,134.12,134.28,134.07,134.19,36157.0,107.5462,107.6745,107.5061,107.6023,36157.0
2016-04-12 11:00:00,134.16,134.17,134.02,134.06,30273.0,107.5783,107.5863,107.466,107.4981,30273.0
2016-04-12 11:05:00,134.07,134.2,134.07,134.18,29580.0,107.5061,107.6103,107.5061,107.5943,29580.0
2016-04-12 11:10:00,134.2,134.25,134.02,134.09,37604.0,107.6103,107.6504,107.466,107.5221,37604.0
2016-04-12 11:15:00,134.1,134.29,134.05,134.28,44122.0,107.5302,107.6825,107.4901,107.6745,44122.0
2016-04-12 11:20:00,134.31,134.33,134.26,134.29,36675.0,107.6986,107.7146,107.6585,107.6825,36675.0
2016-04-12 11:25:00,134.31,134.31,134.15,134.16,58303.0,107.6986,107.6986,107.5703,107.5783,58303.0
2016-04-12 11:30:00,134.17,134.34,134.17,134.34,31266.0,107.5863,107.7226,107.5863,107.7226,31266.0
2016-04-12 11:35:00,134.36,134.46,134.35,134.39,37774.0,107.7386,107.8188,107.7306,107.7627,37774.0
2016-04-12 11:40:00,134.4,134.46,134.36,134.4,24554.0,107.7707,107.8188,107.7386,107.7707,24554.0
2016-04-12 11:45:00,134.4,134.45,134.33,134.34,28047.0,107.7707,107.8108,107.7146,107.7226,28047.0
2016-04-12 11:50:00,134.34,134.44,134.3,134.35,22296.0,107.7226,107.8028,107.6905,107.7306,22296.0
2016-04-12 11:55:00,134.37,134.37,134.25,134.29,22979.0,107.7467,107.7467,107.6504,107.6825,22979.0
2016-04-12 12:00:00,134.3,134.4,134.3,134.34,18470.0,107.6905,107.7707,107.6905,107.7226,18470.0
2016-04-12 12:05:00,134.35,134.39,134.33,134.37,24345.0,107.7306,107.7627,107.7146,107.7467,24345.0
2016-04-12 12:10:00,134.37,134.42,134.33,134.36,24575.0,107.7467,107.7868,107.7146,107.7386,24575.0
2016-04-12 12:15:00,134.37,134.47,134.36,134.42,34841.0,107.7467,107.8269,107.7386,107.7868,34841.0
2016-04-12 12:20:00,134.43,134.45,134.36,134.36,14635.0,107.7948,107.8108,107.7386,107.7386,14635.0
2016-04-12 12:25:00,134.36,134.36,134.28,134.34,11314.0,107.7386,107.7386,107.6745,107.7226,11314.0
2016-04-12 12:30:00,134.32,134.47,134.31,134.34,19054.0,107.7066,107.8269,107.6986,107.7226,19054.0
2016-04-12 12:35:00,134.33,134.58,134.33,134.51,28751.0,107.7146,107.9151,107.7146,107.8589,28751.0
2016-04-12 12:40:00,134.51,134.53,134.44,134.49,19324.0,107.8589,107.875,107.8028,107.8429,19324.0
2016-04-12 12:45:00,134.48,134.57,134.46,134.48,15367.0,107.8349,107.907,107.8188,107.8349,15367.0
2016-04-12 12:50:00,134.49,134.53,134.47,134.48,35525.0,107.8429,107.875,107.8269,107.8349,35525.0
2016-04-12 12:55:00,134.49,134.5,134.41,134.44,15475.0,107.8429,107.8509,107.7787,107.8028,15475.0
2016-04-12 13:00:00,134.48,134.51,134.45,134.47,26289.0,107.8349,107.8589,107.8108,107.8269,26289.0
2016-04-12 13:05:00,134.47,134.49,134.35,134.39,21957.0,107.8269,107.8429,107.7306,107.7627,21957.0
2016-04-12 13:10:00,134.4,134.48,134.36,134.46,30858.0,107.7707,107.8349,107.7386,107.8188,30858.0
2016-04-12 13:15:00,134.46,134.46,134.34,134.34,14237.0,107.8188,107.8188,107.7226,107.7226,14237.0
2016-04-12 13:20:00,134.37,134.44,134.32,134.43,13059.0,107.7467,107.8028,107.7066,107.7948,13059.0
2016-04-12 13:25:00,134.41,134.48,134.4,134.46,15390.0,107.7787,107.8349,107.7707,107.8188,15390.0
2016-04-12 13:30:00,134.45,134.64,134.44,134.5,30997.0,107.8108,107.9632,107.8028,107.8509,30997.0
2016-04-12 13:35:00,134.49,134.51,134.38,134.46,29540.0,107.8429,107.8589,107.7547,107.8188,29540.0
2016-04-12 13:40:00,134.47,134.49,134.39,134.47,17838.0,107.8269,107.8429,107.7627,107.8269,17838.0
2016-04-12 13:45:00,134.47,134.53,134.41,134.52,17124.0,107.8269,107.875,107.7787,107.8669,17124.0
2016-04-12 13:50:00,134.51,134.51,134.39,134.45,18651.0,107.8589,107.8589,107.7627,107.8108,18651.0
2016-04-12 13:55:00,134.45,134.5,134.44,134.49,21745.0,107.8108,107.8509,107.8028,107.8429,21745.0
2016-04-12 14:00:00,134.5,134.62,134.41,134.61,48736.0,107.8509,107.9471,107.7787,107.9391,48736.0
2016-04-12 14:05:00,134.61,134.61,134.43,134.51,29055.0,107.9391,107.9391,107.7948,107.8589,29055.0
2016-04-12 14:10:00,134.52,134.67,134.52,134.62,26605.0,107.8669,107.9872,107.8669,107.9471,26605.0
2016-04-12 14:15:00,134.64,134.64,134.53,134.57,25060.0,107.9632,107.9632,107.875,107.907,25060.0
2016-04-12 14:20:00,134.59,134.59,134.46,134.49,29936.0,107.9231,107.9231,107.8188,107.8429,29936.0
2016-04-12 14:25:00,134.49,134.58,134.49,134.53,20143.0,107.8429,107.9151,107.8429,107.875,20143.0
2016-04-12 14:30:00,134.53,134.58,134.48,134.57,28431.0,107.875,107.9151,107.8349,107.907,28431.0
2016-04-12 14:35:00,134.58,134.66,134.57,134.62,26527.0,107.9151,107.9792,107.907,107.9471,26527.0
2016-04-12 14:40:00,134.62,134.7,134.59,134.64,31633.0,107.9471,108.0113,107.9231,107.9632,31633.0
2016-04-12 14:45:00,134.64,134.68,134.56,134.58,22707.0,107.9632,107.9952,107.899,107.9151,22707.0
2016-04-12 14:50:00,134.58,134.67,134.58,134.65,20498.0,107.9151,107.9872,107.9151,107.9712,20498.0
2016-04-12 14:55:00,134.64,134.65,134.46,134.53,25203.0,107.9632,107.9712,107.8188,107.875,25203.0
2016-04-12 15:00:00,134.55,134.72,134.53,134.62,30126.0,107.891,108.0273,107.875,107.9471,30126.0
2016-04-12 15:05:00,134.64,134.71,134.57,134.65,39353.0,107.9632,108.0193,107.907,107.9712,39353.0
2016-04-12 15:10:00,134.65,134.65,134.59,134.6,34356.0,107.9712,107.9712,107.9231,107.9311,34356.0
2016-04-12 15:15:00,134.61,134.62,134.56,134.56,35620.0,107.9391,107.9471,107.899,107.899,35620.0
2016-04-12 15:20:00,134.57,134.58,134.35,134.39,42823.0,107.907,107.9151,107.7306,107.7627,42823.0
2016-04-12 15:25:00,134.38,134.41,134.31,134.32,42049.0,107.7547,107.7787,107.6986,107.7066,42049.0
2016-04-12 15:30:00,134.32,134.54,134.28,134.44,67778.0,107.7066,107.883,107.6745,107.8028,67778.0
2016-04-12 15:35:00,134.44,134.45,134.26,134.28,63532.0,107.8028,107.8108,107.6585,107.6745,63532.0
2016-04-12 15:40:00,134.28,134.43,134.24,134.26,62380.0,107.6745,107.7948,107.6424,107.6585,62380.0
2016-04-12 15:45:00,134.24,134.36,134.19,134.25,61506.0,107.6424,107.7386,107.6023,107.6504,61506.0
2016-04-12 15:50:00,134.25,134.34,134.2,134.26,113608.0,107.6504,107.7226,107.6103,107.6585,113608.0
2016-04-12 15:55:00,134.25,134.38,134.18,134.37,213664.0,107.6504,107.7547,107.5943,107.7467,213664.0
2016-04-13 09:30:00,134.86,134.86,134.4,134.51,113620.0,108.1396,108.1396,107.7707,107.8589,113620.0
2016-04-13 09:35:00,134.49,134.76,134.47,134.58,59244.0,107.8429,108.0594,107.8269,107.9151,59244.0
2016-04-13 09:40:00,134.55,134.58,134.24,134.33,43462.0,107.891,107.9151,107.6424,107.7146,43462.0
2016-04-13 09:45:00,134.3,134.32,134.05,134.19,38305.0,107.6905,107.7066,107.4901,107.6023,38305.0
2016-04-13 09:50:00,134.2,134.44,134.2,134.44,36346.0,107.6103,107.8028,107.6103,107.8028,36346.0
2016-04-13 09:55:00,134.42,134.65,134.31,134.58,38109.0,107.7868,107.9712,107.6986,107.9151,38109.0
2016-04-13 10:00:00,134.59,134.6,134.38,134.47,39726.0,107.9231,107.9311,107.7547,107.8269,39726.0
2016-04-13 10:05:00,134.46,134.47,134.3,134.37,39938.0,107.8188,107.8269,107.6905,107.7467,39938.0
2016-04-13 10:10:00,134.34,134.49,134.25,134.3,51970.0,107.7226,107.8429,107.6504,107.6905,51970.0
2016-04-13 10:15:00,134.29,134.29,134.06,134.06,43448.0,107.6825,107.6825,107.4981,107.4981,43448.0
2016-04-13 10:20:00,134.06,134.13,133.96,134.09,45012.0,107.4981,107.5542,107.4179,107.5221,45012.0
2016-04-13 10:25:00,134.1,134.14,133.96,133.98,64527.0,107.5302,107.5622,107.4179,107.4339,64527.0
2016-04-13 10:30:00,134.01,134.06,133.62,133.62,51958.0,107.458,107.4981,107.1453,107.1453,51958.0
2016-04-13 10:35:00,133.62,133.73,133.41,133.44,56821.0,107.1453,107.2335,106.9769,107.0009,56821.0
2016-04-13 10:40:00,133.44,133.53,133.34,133.46,43114.0,107.0009,107.0731,106.9207,107.017,43114.0
2016-04-13 10:45:00,133.45,133.64,133.45,133.54,44809.0,107.0089,107.1613,107.0089,107.0811,44809.0
2016-04-13 10:50:00,133.54,133.55,133.44,133.53,43174.0,107.0811,107.0891,107.0009,107.0731,43174.0
2016-04-13 10:55:00,133.54,133.59,133.27,133.31,38346.0,107.0811,107.1212,106.8646,106.8967,38346.0
2016-04-13 11:00:00,133.3,133.41,133.22,133.39,53468.0,106.8887,106.9769,106.8245,106.9608,53468.0
2016-04-13 11:05:00,133.39,133.44,133.3,133.42,63543.0,106.9608,107.0009,106.8887,106.9849,63543.0
2016-04-13 11:10:00,133.42,133.44,133.3,133.32,26758.0,106.9849,107.0009,106.8887,106.9047,26758.0
2016-04-13 11:15:00,133.33,133.52,133.33,133.51,47192.0,106.9127,107.0651,106.9127,107.0571,47192.0
2016-04-13 11:20:00,133.52,133.57,133.47,133.54,34905.0,107.0651,107.1052,107.025,107.0811,34905.0
2016-04-13 11:25:00,133.55,133.65,133.51,133.62,45796.0,107.0891,107.1693,107.0571,107.1453,45796.0
2016-04-13 11:30:00,133.63,133.79,133.62,133.77,30957.0,107.1533,107.2816,107.1453,107.2655,30957.0
2016-04-13 11:35:00,133.76,133.82,133.72,133.78,23550.0,107.2575,107.3056,107.2255,107.2736,23550.0
2016-04-13 11:40:00,133.78,133.85,133.73,133.78,35547.0,107.2736,107.3297,107.2335,107.2736,35547.0
2016-04-13 11:45:00,133.79,133.87,133.73,133.75,42078.0,107.2816,107.3457,107.2335,107.2495,42078.0
2016-04-13 11:50:00,133.76,133.88,133.76,133.85,28614.0,107.2575,107.3538,107.2575,107.3297,28614.0
2016-04-13 11:55:00,133.86,134.01,133.86,133.95,38002.0,107.3377,107.458,107.3377,107.4099,38002.0
2016-04-13 12:00:00,133.93,133.97,133.85,133.92,39969.0,107.3938,107.4259,107.3297,107.3858,39969.0
2016-04-13 12:05:00,133.92,133.97,133.87,133.89,25999.0,107.3858,107.4259,107.3457,107.3618,25999.0
2016-04-13 12:10:00,133.9,133.9,133.62,133.62,20477.0,107.3698,107.3698,107.1453,107.1453,20477.0
2016-04-13 12:15:00,133.63,133.65,133.51,133.6,26809.0,107.1533,107.1693,107.0571,107.1292,26809.0
2016-04-13 12:20:00,133.59,133.62,133.51,133.53,21484.0,107.1212,107.1453,107.0571,107.0731,21484.0
2016-04-13 12:25:00,133.53,133.69,133.52,133.58,22154.0,107.0731,107.2014,107.0651,107.1132,22154.0
2016-04-13 12:30:00,133.58,133.58,133.49,133.55,23204.0,107.1132,107.1132,107.041,107.0891,23204.0
2016-04-13 12:35:00,133.55,133.61,133.41,133.42,25000.0,107.0891,107.1372,106.9769,106.9849,25000.0
2016-04-13 12:40:00,133.4,133.58,133.37,133.58,33317.0,106.9689,107.1132,106.9448,107.1132,33317.0
2016-04-13 12:45:00,133.57,133.64,133.55,133.58,23646.0,107.1052,107.1613,107.0891,107.1132,23646.0
2016-04-13 12:50:00,133.58,133.63,133.53,133.55,19654.0,107.1132,107.1533,107.0731,107.0891,19654.0
2016-04-13 12:55:00,133.55,133.56,133.47,133.5,13115.0,107.0891,107.0972,107.025,107.049,13115.0
2016-04-13 13:00:00,133.5,133.58,133.49,133.5,21060.0,107.049,107.1132,107.041,107.049,21060.0
2016-04-13 13:05:00,133.49,133.52,133.43,133.43,18952.0,107.041,107.0651,106.9929,106.9929,18952.0
2016-04-13 13:10:00,133.42,133.44,133.31,133.34,22126.0,106.9849,107.0009,106.8967,106.9207,22126.0
2016-04-13 13:15:00,133.35,133.5,133.35,133.46,29728.0,106.9288,107.049,106.9288,107.017,29728.0
2016-04-13 13:20:00,133.48,133.69,133.45,133.69,27026.0,107.033,107.2014,107.0089,107.2014,27026.0
2016-04-13 13:25:00,133.68,133.71,133.62,133.67,19365.0,107.1934,107.2174,107.1453,107.1854,19365.0
2016-04-13 13:30:00,133.66,133.74,133.64,133.73,30311.0,107.1773,107.2415,107.1613,107.2335,30311.0
2016-04-13 13:35:00,133.73,133.88,133.68,133.87,30940.0,107.2335,107.3538,107.1934,107.3457,30940.0
2016-04-13 13:40:00,133.85,133.87,133.76,133.83,17279.0,107.3297,107.3457,107.2575,107.3137,17279.0
2016-04-13 13:45:00,133.82,133.82,133.72,133.76,24199.0,107.3056,107.3056,107.2255,107.2575,24199.0
2016-04-13 13:50:00,133.76,133.85,133.73,133.81,30800.0,107.2575,107.3297,107.2335,107.2976,30800.0
2016-04-13 13:55:00,133.8,133.85,133.76,133.77,23275.0,107.2896,107.3297,107.2575,107.2655,23275.0
2016-04-13 14:00:00,133.78,133.85,133.68,133.7,38001.0,107.2736,107.3297,107.1934,107.2094,38001.0
2016-04-13 14:05:00,133.69,133.84,133.64,133.84,23256.0,107.2014,107.3217,107.1613,107.3217,23256.0
2016-04-13 14:10:00,133.83,133.91,133.71,133.71,32672.0,107.3137,107.3778,107.2174,107.2174,32672.0
2016-04-13 14:15:00,133.71,133.84,133.69,133.79,42371.0,107.2174,107.3217,107.2014,107.2816,42371.0
2016-04-13 14:20:00,133.8,133.85,133.73,133.78,20819.0,107.2896,107.3297,107.2335,107.2736,20819.0
2016-04-13 14:25:00,133.78,133.82,133.67,133.7,20902.0,107.2736,107.3056,107.1854,107.2094,20902.0
2016-04-13 14:30:00,133.7,133.89,133.69,133.89,40917.0,107.2094,107.3618,107.2014,107.3618,40917.0
2016-04-13 14:35:00,133.89,134.07,133.89,134.06,33391.0,107.3618,107.5061,107.3618,107.4981,33391.0
2016-04-13 14:40:00,134.05,134.07,133.95,133.99,32768.0,107.4901,107.5061,107.4099,107.442,32768.0
2016-04-13 14:45:00,134.0,134.02,133.85,133.91,21078.0,107.45,107.466,107.3297,107.3778,21078.0
2016-04-13 14:50:00,133.9,133.95,133.89,133.91,23791.0,107.3698,107.4099,107.3618,107.3778,23791.0
2016-04-13 14:55:00,133.9,133.91,133.83,133.84,26838.0,107.3698,107.3778,107.3137,107.3217,26838.0
2016-04-13 15:00:00,133.83,133.98,133.77,133.92,42150.0,107.3137,107.4339,107.2655,107.3858,42150.0
2016-04-13 15:05:00,133.93,134.04,133.86,133.98,43854.0,107.3938,107.482,107.3377,107.4339,43854.0
2016-04-13 15:10:00,133.99,134.01,133.92,133.93,39279.0,107.442,107.458,107.3858,107.3938,39279.0
2016-04-13 15:15:00,133.94,133.94,133.8,133.8,37198.0,107.4019,107.4019,107.2896,107.2896,37198.0
2016-04-13 15:20:00,133.8,133.86,133.79,133.82,42085.0,107.2896,107.3377,107.2816,107.3056,42085.0
2016-04-13 15:25:00,133.82,133.9,133.81,133.83,49830.0,107.3056,107.3698,107.2976,107.3137,49830.0
2016-04-13 15:30:00,133.83,133.98,133.81,133.98,65727.0,107.3137,107.4339,107.2976,107.4339,65727.0
2016-04-13 15:35:00,133.99,133.99,133.82,133.88,49778.0,107.442,107.442,107.3056,107.3538,49778.0
2016-04-13 15:40:00,133.89,133.91,133.81,133.86,55507.0,107.3618,107.3778,107.2976,107.3377,55507.0
2016-04-13 15:45:00,133.86,133.93,133.8,133.84,69617.0,107.3377,107.3938,107.2896,107.3217,69617.0
2016-04-13 15:50:00,133.84,133.96,133.84,133.87,62971.0,107.3217,107.4179,107.3217,107.3457,62971.0
2016-04-13 15:55:00,133.88,134.0,133.81,133.86,225923.0,107.3538,107.45,107.2976,107.3377,225923.0
2016-04-14 09:30:00,133.5,133.9,133.48,133.87,116115.0,107.049,107.3698,107.033,107.3457,116115.0
2016-04-14 09:35:00,133.87,133.88,133.24,133.38,65547.0,107.3457,107.3538,106.8406,106.9528,65547.0
2016-04-14 09:40:00,133.43,133.48,133.06,133.17,57420.0,106.9929,107.033,106.6962,106.7844,57420.0
2016-04-14 09:45:00,133.17,133.29,132.97,132.97,63150.0,106.7844,106.8807,106.6241,106.6241,63150.0
2016-04-14 09:50:00,132.97,133.09,132.9,133.07,43066.0,106.6241,106.7203,106.5679,106.7042,43066.0
2016-04-14 09:55:00,133.06,133.09,132.88,133.06,41420.0,106.6962,106.7203,106.5519,106.6962,41420.0
2016-04-14 10:00:00,133.08,133.17,132.96,133.05,39611.0,106.7123,106.7844,106.616,106.6882,39611.0
2016-04-14 10:05:00,133.06,133.11,132.97,133.05,35768.0,106.6962,106.7363,106.6241,106.6882,35768.0
2016-04-14 10:10:00,133.05,133.08,132.88,133.01,33228.0,106.6882,106.7123,106.5519,106.6561,33228.0
2016-04-14 10:15:00,133.02,133.24,132.95,133.19,35042.0,106.6641,106.8406,106.608,106.8005,35042.0
2016-04-14 10:20:00,133.21,133.37,133.15,133.26,28197.0,106.8165,106.9448,106.7684,106.8566,28197.0
2016-04-14 10:25:00,133.25,133.29,133.04,133.1,31652.0,106.8486,106.8807,106.6802,106.7283,31652.0
2016-04-14 10:30:00,133.14,133.38,133.13,133.25,27133.0,106.7604,106.9528,106.7524,106.8486,27133.0
2016-04-14 10:35:00,133.26,133.31,133.05,133.17,35109.0,106.8566,106.8967,106.6882,106.7844,35109.0
2016-04-14 10:40:00,133.16,133.2,133.05,133.17,37221.0,106.7764,106.8085,106.6882,106.7844,37221.0
2016-04-14 10:45:00,133.18,133.18,133.05,133.05,30057.0,106.7924,106.7924,106.6882,106.6882,30057.0
2016-04-14 10:50:00,133.06,133.25,133.04,133.23,25629.0,106.6962,106.8486,106.6802,106.8325,25629.0
2016-04-14 10:55:00,133.22,133.25,133.1,133.16,26236.0,106.8245,106.8486,106.7283,106.7764,26236.0
2016-04-14 11:00:00,133.15,133.21,133.08,133.16,18422.0,106.7684,106.8165,106.7123,106.7764,18422.0
2016-04-14 11:05:00,133.17,133.28,133.09,133.18,27905.0,106.7844,106.8726,106.7203,106.7924,27905.0
2016-04-14 11:10:00,133.17,133.18,132.98,133.08,76324.0,106.7844,106.7924,106.6321,106.7123,76324.0
2016-04-14 11:15:00,133.08,133.27,133.07,133.25,22537.0,106.7123,106.8646,106.7042,106.8486,22537.0
2016-04-14 11:20:00,133.22,133.24,133.1,133.15,65636.0,106.8245,106.8406,106.7283,106.7684,65636.0
2016-04-14 11:25:00,133.13,133.19,132.92,133.01,61203.0,106.7524,106.8005,106.584,106.6561,61203.0
2016-04-14 11:30:00,133.0,133.21,132.96,133.18,38393.0,106.6481,106.8165,106.616,106.7924,38393.0
2016-04-14 11:35:00,133.18,133.32,133.17,133.3,42860.0,106.7924,106.9047,106.7844,106.8887,42860.0
2016-04-14 11:40:00,133.29,133.6,133.29,133.57,40998.0,106.8807,107.1292,106.8807,107.1052,40998.0
2016-04-14 11:45:00,133.58,133.71,133.56,133.67,22547.0,107.1132,107.2174,107.0972,107.1854,22547.0
2016-04-14 11:50:00,133.64,133.64,133.52,133.59,22095.0,107.1613,107.1613,107.0651,107.1212,22095.0
2016-04-14 11:55:00,133.61,133.63,133.41,133.46,52202.0,107.1372,107.1533,106.9769,107.017,52202.0
2016-04-14 12:00:00,133.47,133.68,133.4,133.68,26830.0,107.025,107.1934,106.9689,107.1934,26830.0
2016-04-14 12:05:00,133.65,133.72,133.63,133.7,39468.0,107.1693,107.2255,107.1533,107.2094,39468.0
2016-04-14 12:10:00,133.7,133.79,133.67,133.72,44035.0,107.2094,107.2816,107.1854,107.2255,44035.0
2016-04-14 12:15:00,133.72,133.84,133.72,133.82,25943.0,107.2255,107.3217,107.2255,107.3056,25943.0
2016-04-14 12:20:00,133.81,133.84,133.74,133.8,21256.0,107.2976,107.3217,107.2415,107.2896,21256.0
2016-04-14 12:25:00,133.79,134.03,133.79,134.01,78505.0,107.2816,107.474,107.2816,107.458,78505.0
2016-04-14 12:30:00,134.01,134.04,133.86,134.0,39268.0,107.458,107.482,107.3377,107.45,39268.0
2016-04-14 12:35:00,134.01,134.05,133.97,134.03,21866.0,107.458,107.4901,107.4259,107.474,21866.0
2016-04-14 12:40:00,134.02,134.3,134.01,134.29,45772.0,107.466,107.6905,107.458,107.6825,45772.0
2016-04-14 12:45:00,134.28,134.28,134.18,134.2,17732.0,107.6745,107.6745,107.5943,107.6103,17732.0
2016-04-14 12:50:00,134.2,134.32,134.17,134.32,25042.0,107.6103,107.7066,107.5863,107.7066,25042.0
2016-04-14 12:55:00,134.31,134.42,134.28,134.39,40610.0,107.6986,107.7868,107.6745,107.7627,40610.0
2016-04-14 13:00:00,134.4,134.6,134.39,134.59,43214.0,107.7707,107.9311,107.7627,107.9231,43214.0
2016-04-14 13:05:00,134.57,134.66,134.56,134.59,45119.0,107.907,107.9792,107.899,107.9231,45119.0
2016-04-14 13:10:00,134.59,134.72,134.58,134.67,30845.0,107.9231,108.0273,107.9151,107.9872,30845.0
2016-04-14 13:15:00,134.67,134.68,134.44,134.46,22780.0,107.9872,107.9952,107.8028,107.8188,22780.0
2016-04-14 13:20:00,134.44,134.58,134.43,134.5,26858.0,107.8028,107.9151,107.7948,107.8509,26858.0
2016-04-14 13:25:00,134.5,134.53,134.47,134.48,27275.0,107.8509,107.875,107.8269,107.8349,27275.0
2016-04-14 13:30:00,134.5,134.59,134.45,134.53,62489.0,107.8509,107.9231,107.8108,107.875,62489.0
2016-04-14 13:35:00,134.53,134.55,134.37,134.38,31255.0,107.875,107.891,107.7467,107.7547,31255.0
2016-04-14 13:40:00,134.38,134.51,134.33,134.51,29878.0,107.7547,107.8589,107.7146,107.8589,29878.0
2016-04-14 13:45:00,134.51,134.51,134.36,134.41,18919.0,107.8589,107.8589,107.7386,107.7787,18919.0
2016-04-14 13:50:00,134.39,134.4,134.16,134.17,46431.0,107.7627,107.7707,107.5783,107.5863,46431.0
2016-04-14 13:55:00,134.17,134.17,134.06,134.16,25362.0,107.5863,107.5863,107.4981,107.5783,25362.0
2016-04-14 14:00:00,134.14,134.15,134.0,134.05,27652.0,107.5622,107.5703,107.45,107.4901,27652.0
2016-04-14 14:05:00,134.05,134.07,133.93,134.04,39181.0,107.4901,107.5061,107.3938,107.482,39181.0
2016-04-14 14:10:00,134.03,134.17,134.0,134.14,24383.0,107.474,107.5863,107.45,107.5622,24383.0
2016-04-14 14:15:00,134.14,134.34,134.11,134.29,28923.0,107.5622,107.7226,107.5382,107.6825,28923.0
2016-04-14 14:20:00,134.28,134.38,134.27,134.35,36201.0,107.6745,107.7547,107.6665,107.7306,36201.0
2016-04-14 14:25:00,134.35,134.39,134.28,134.29,36386.0,107.7306,107.7627,107.6745,107.6825,36386.0
2016-04-14 14:30:00,134.28,134.28,134.11,134.21,23580.0,107.6745,107.6745,107.5382,107.6184,23580.0
2016-04-14 14:35:00,134.18,134.31,134.18,134.3,25766.0,107.5943,107.6986,107.5943,107.6905,25766.0
2016-04-14 14:40:00,134.3,134.38,134.27,134.31,24261.0,107.6905,107.7547,107.6665,107.6986,24261.0
2016-04-14 14:45:00,134.32,134.34,134.25,134.27,19518.0,107.7066,107.7226,107.6504,107.6665,19518.0
2016-04-14 14:50:00,134.3,134.42,134.27,134.41,21804.0,107.6905,107.7868,107.6665,107.7787,21804.0
2016-04-14 14:55:00,134.41,134.41,134.27,134.27,20116.0,107.7787,107.7787,107.6665,107.6665,20116.0
2016-04-14 15:00:00,134.29,134.44,134.29,134.38,35226.0,107.6825,107.8028,107.6825,107.7547,35226.0
2016-04-14 15:05:00,134.39,134.39,134.31,134.34,15718.0,107.7627,107.7627,107.6986,107.7226,15718.0
2016-04-14 15:10:00,134.34,134.34,134.21,134.29,31776.0,107.7226,107.7226,107.6184,107.6825,31776.0
2016-04-14 15:15:00,134.28,134.46,134.28,134.45,46293.0,107.6745,107.8188,107.6745,107.8108,46293.0
2016-04-14 15:20:00,134.46,134.48,134.3,134.31,39965.0,107.8188,107.8349,107.6905,107.6986,39965.0
2016-04-14 15:25:00,134.31,134.32,134.17,134.2,53012.0,107.6986,107.7066,107.5863,107.6103,53012.0
2016-04-14 15:30:00,134.21,134.25,134.15,134.17,44517.0,107.6184,107.6504,107.5703,107.5863,44517.0
2016-04-14 15:35:00,134.18,134.38,134.07,134.37,66735.0,107.5943,107.7547,107.5061,107.7467,66735.0
2016-04-14 15:40:00,134.38,134.42,134.29,134.4,65979.0,107.7547,107.7868,107.6825,107.7707,65979.0
2016-04-14 15:45:00,134.41,134.48,134.35,134.36,75025.0,107.7787,107.8349,107.7306,107.7386,75025.0
2016-04-14 15:50:00,134.36,134.4,134.32,134.32,74825.0,107.7386,107.7707,107.7066,107.7066,74825.0
2016-04-14 15:55:00,134.32,134.46,134.27,134.37,140373.0,107.7066,107.8188,107.6665,107.7467,140373.0
2016-04-15 09:30:00,134.41,134.66,134.17,134.19,464664.0,107.7787,107.9792,107.5863,107.6023,464664.0
2016-04-15 09:35:00,134.19,134.22,133.97,134.14,24453.0,107.6023,107.6264,107.4259,107.5622,24453.0
2016-04-15 09:40:00,134.1,134.3,133.97,134.07,28359.0,107.5302,107.6905,107.4259,107.5061,28359.0
2016-04-15 09:45:00,134.07,134.33,134.07,134.25,49234.0,107.5061,107.7146,107.5061,107.6504,49234.0
2016-04-15 09:50:00,134.28,134.47,134.24,134.4,43443.0,107.6745,107.8269,107.6424,107.7707,43443.0
2016-04-15 09:55:00,134.4,134.57,134.38,134.53,39010.0,107.7707,107.907,107.7547,107.875,39010.0
2016-04-15 10:00:00,134.53,134.53,134.27,134.35,35095.0,107.875,107.875,107.6665,107.7306,35095.0
2016-04-15 10:05:00,134.34,134.55,134.32,134.5,40457.0,107.7226,107.891,107.7066,107.8509,40457.0
2016-04-15 10:10:00,134.46,134.55,134.39,134.53,28708.0,107.8188,107.891,107.7627,107.875,28708.0
2016-04-15 10:15:00,134.55,134.57,134.37,134.53,74252.0,107.891,107.907,107.7467,107.875,74252.0
2016-04-15 10:20:00,134.52,134.6,134.39,134.44,33747.0,107.8669,107.9311,107.7627,107.8028,33747.0
2016-04-15 10:25:00,134.44,134.58,134.43,134.49,18144.0,107.8028,107.9151,107.7948,107.8429,18144.0
2016-04-15 10:30:00,134.51,134.65,134.46,134.62,22715.0,107.8589,107.9712,107.8188,107.9471,22715.0
2016-04-15 10:35:00,134.64,134.7,134.51,134.56,21692.0,107.9632,108.0113,107.8589,107.899,21692.0
2016-04-15 10:40:00,134.56,134.77,134.49,134.75,34421.0,107.899,108.0674,107.8429,108.0514,34421.0
2016-04-15 10:45:00,134.75,134.89,134.71,134.88,31078.0,108.0514,108.1636,108.0193,108.1556,31078.0
2016-04-15 10:50:00,134.87,134.97,134.86,134.95,18253.0,108.1476,108.2278,108.1396,108.2117,18253.0
2016-04-15 10:55:00,134.95,135.07,134.89,134.9,44838.0,108.2117,108.308,108.1636,108.1717,44838.0
2016-04-15 11:00:00,134.87,135.07,134.82,134.83,54790.0,108.1476,108.308,108.1075,108.1155,54790.0
2016-04-15 11:05:00,134.83,134.87,134.64,134.86,56289.0,108.1155,108.1476,107.9632,108.1396,56289.0
2016-04-15 11:10:00,134.82,135.02,134.78,134.95,29763.0,108.1075,108.2679,108.0754,108.2117,29763.0
2016-04-15 11:15:00,134.95,134.99,134.84,134.93,21607.0,108.2117,108.2438,108.1235,108.1957,21607.0
2016-04-15 11:20:00,134.92,135.0,134.78,134.78,11316.0,108.1877,108.2518,108.0754,108.0754,11316.0
2016-04-15 11:25:00,134.76,134.97,134.75,134.95,27690.0,108.0594,108.2278,108.0514,108.2117,27690.0
2016-04-15 11:30:00,134.95,134.96,134.85,134.91,13609.0,108.2117,108.2198,108.1316,108.1797,13609.0
2016-04-15 11:35:00,134.9,134.9,134.73,134.74,11216.0,108.1717,108.1717,108.0353,108.0434,11216.0
2016-04-15 11:40:00,134.7,134.78,134.65,134.77,13184.0,108.0113,108.0754,107.9712,108.0674,13184.0
2016-04-15 11:45:00,134.79,134.88,134.75,134.75,11783.0,108.0834,108.1556,108.0514,108.0514,11783.0
2016-04-15 11:50:00,134.73,134.82,134.69,134.8,9640.0,108.0353,108.1075,108.0033,108.0915,9640.0
2016-04-15 11:55:00,134.82,134.88,134.74,134.77,12370.0,108.1075,108.1556,108.0434,108.0674,12370.0
2016-04-15 12:00:00,134.75,134.77,134.72,134.75,11702.0,108.0514,108.0674,108.0273,108.0514,11702.0
2016-04-15 12:05:00,134.75,134.89,134.73,134.89,9530.0,108.0514,108.1636,108.0353,108.1636,9530.0
2016-04-15 12:10:00,134.89,134.93,134.81,134.81,12285.0,108.1636,108.1957,108.0995,108.0995,12285.0
2016-04-15 12:15:00,134.81,134.86,134.76,134.86,10606.0,108.0995,108.1396,108.0594,108.1396,10606.0
2016-04-15 12:20:00,134.87,134.99,134.85,134.91,12588.0,108.1476,108.2438,108.1316,108.1797,12588.0
2016-04-15 12:25:00,134.91,135.0,134.89,134.95,17533.0,108.1797,108.2518,108.1636,108.2117,17533.0
2016-04-15 12:30:00,134.96,134.98,134.85,134.87,10100.0,108.2198,108.2358,108.1316,108.1476,10100.0
2016-04-15 12:35:00,134.88,134.97,134.8,134.8,22570.0,108.1556,108.2278,108.0915,108.0915,22570.0
2016-04-15 12:40:00,134.81,134.82,134.72,134.81,16173.0,108.0995,108.1075,108.0273,108.0995,16173.0
2016-04-15 12:45:00,134.8,134.86,134.74,134.83,7543.0,108.0915,108.1396,108.0434,108.1155,7543.0
2016-04-15 12:50:00,134.81,134.88,134.76,134.8,12058.0,108.0995,108.1556,108.0594,108.0915,12058.0
2016-04-15 12:55:00,134.8,134.8,134.68,134.72,10269.0,108.0915,108.0915,107.9952,108.0273,10269.0
2016-04-15 13:00:00,134.71,134.77,134.66,134.72,13186.0,108.0193,108.0674,107.9792,108.0273,13186.0
2016-04-15 13:05:00,134.73,134.74,134.64,134.7,10428.0,108.0353,108.0434,107.9632,108.0113,10428.0
2016-04-15 13:10:00,134.7,134.79,134.68,134.74,11635.0,108.0113,108.0834,107.9952,108.0434,11635.0
2016-04-15 13:15:00,134.73,134.75,134.67,134.73,23195.0,108.0353,108.0514,107.9872,108.0353,23195.0
2016-04-15 13:20:00,134.73,134.78,134.69,134.7,16658.0,108.0353,108.0754,108.0033,108.0113,16658.0
2016-04-15 13:25:00,134.7,134.77,134.68,134.74,15524.0,108.0113,108.0674,107.9952,108.0434,15524.0
2016-04-15 13:30:00,134.74,134.8,134.71,134.78,17957.0,108.0434,108.0915,108.0193,108.0754,17957.0
2016-04-15 13:35:00,134.77,134.78,134.69,134.73,24354.0,108.0674,108.0754,108.0033,108.0353,24354.0
2016-04-15 13:40:00,134.74,134.79,134.72,134.73,10313.0,108.0434,108.0834,108.0273,108.0353,10313.0
2016-04-15 13:45:00,134.72,134.79,134.67,134.69,26441.0,108.0273,108.0834,107.9872,108.0033,26441.0
2016-04-15 13:50:00,134.71,134.73,134.69,134.7,15231.0,108.0193,108.0353,108.0033,108.0113,15231.0
2016-04-15 13:55:00,134.71,134.71,134.56,134.56,17388.0,108.0193,108.0193,107.899,107.899,17388.0
2016-04-15 14:00:00,134.56,134.67,134.55,134.64,22954.0,107.899,107.9872,107.891,107.9632,22954.0
2016-04-15 14:05:00,134.63,134.7,134.61,134.66,31311.0,107.9552,108.0113,107.9391,107.9792,31311.0
2016-04-15 14:10:00,134.66,134.89,134.65,134.73,41702.0,107.9792,108.1636,107.9712,108.0353,41702.0
2016-04-15 14:15:00,134.73,134.89,134.72,134.87,13671.0,108.0353,108.1636,108.0273,108.1476,13671.0
2016-04-15 14:20:00,134.88,134.89,134.78,134.86,19550.0,108.1556,108.1636,108.0754,108.1396,19550.0
2016-04-15 14:25:00,134.86,134.96,134.85,134.96,23863.0,108.1396,108.2198,108.1316,108.2198,23863.0
2016-04-15 14:30:00,134.96,135.03,134.93,135.03,34363.0,108.2198,108.2759,108.1957,108.2759,34363.0
2016-04-15 14:35:00,135.04,135.05,134.94,134.95,24226.0,108.2839,108.2919,108.2037,108.2117,24226.0
2016-04-15 14:40:00,134.97,134.97,134.91,134.97,30949.0,108.2278,108.2278,108.1797,108.2278,30949.0
2016-04-15 14:45:00,134.97,134.99,134.94,134.96,21311.0,108.2278,108.2438,108.2037,108.2198,21311.0
2016-04-15 14:50:00,134.97,135.0,134.89,134.99,28712.0,108.2278,108.2518,108.1636,108.2438,28712.0
2016-04-15 14:55:00,134.99,135.06,134.95,135.06,19601.0,108.2438,108.3,108.2117,108.3,19601.0
2016-04-15 15:00:00,135.06,135.06,134.94,134.97,24164.0,108.3,108.3,108.2037,108.2278,24164.0
2016-04-15 15:05:00,134.98,135.07,134.97,135.03,21125.0,108.2358,108.308,108.2278,108.2759,21125.0
2016-04-15 15:10:00,135.02,135.08,134.99,135.0,35802.0,108.2679,108.316,108.2438,108.2518,35802.0
2016-04-15 15:15:00,135.0,135.12,134.99,135.11,34952.0,108.2518,108.3481,108.2438,108.34,34952.0
2016-04-15 15:20:00,135.11,135.14,135.01,135.12,35752.0,108.34,108.3641,108.2599,108.3481,35752.0
2016-04-15 15:25:00,135.11,135.28,135.11,135.25,108150.0,108.34,108.4764,108.34,108.4523,108150.0
2016-04-15 15:30:00,135.25,135.26,135.13,135.14,52843.0,108.4523,108.4603,108.3561,108.3641,52843.0
2016-04-15 15:35:00,135.13,135.15,135.06,135.08,36122.0,108.3561,108.3721,108.3,108.316,36122.0
2016-04-15 15:40:00,135.08,135.08,134.99,135.05,48355.0,108.316,108.316,108.2438,108.2919,48355.0
2016-04-15 15:45:00,135.04,135.08,134.94,134.95,64008.0,108.2839,108.316,108.2037,108.2117,64008.0
2016-04-15 15:50:00,134.96,135.06,134.95,134.99,56006.0,108.2198,108.3,108.2117,108.2438,56006.0
2016-04-15 15:55:00,135.0,135.05,134.95,134.99,164061.0,108.2518,108.2919,108.2117,108.2438,164061.0
2016-04-18 09:30:00,134.81,135.41,134.74,135.34,91542.0,108.0995,108.5806,108.0434,108.5245,91542.0
2016-04-18 09:35:00,135.37,135.6,135.27,135.52,41243.0,108.5485,108.733,108.4683,108.6688,41243.0
2016-04-18 09:40:00,135.52,135.74,135.47,135.66,74356.0,108.6688,108.8452,108.6287,108.7811,74356.0
2016-04-18 09:45:00,135.66,135.89,135.51,135.89,40812.0,108.7811,108.9655,108.6608,108.9655,40812.0
2016-04-18 09:50:00,135.9,135.95,135.74,135.88,58584.0,108.9735,109.0136,108.8452,108.9575,58584.0
2016-04-18 09:55:00,135.88,135.96,135.81,135.86,33765.0,108.9575,109.0216,108.9014,108.9414,33765.0
2016-04-18 10:00:00,135.87,136.16,135.84,136.07,59626.0,108.9495,109.182,108.9254,109.1098,59626.0
2016-04-18 10:05:00,136.1,136.19,136.01,136.08,37107.0,109.1339,109.2061,109.0617,109.1179,37107.0
2016-04-18 10:10:00,136.11,136.23,136.04,136.23,36712.0,109.1419,109.2381,109.0858,109.2381,36712.0
2016-04-18 10:15:00,136.23,136.37,136.22,136.23,56878.0,109.2381,109.3504,109.2301,109.2381,56878.0
2016-04-18 10:20:00,136.27,136.52,136.27,136.38,52083.0,109.2702,109.4707,109.2702,109.3584,52083.0
2016-04-18 10:25:00,136.38,136.47,136.32,136.41,32860.0,109.3584,109.4306,109.3103,109.3825,32860.0
2016-04-18 10:30:00,136.42,136.49,136.35,136.47,49243.0,109.3905,109.4466,109.3344,109.4306,49243.0
2016-04-18 10:35:00,136.47,136.57,136.41,136.5,35258.0,109.4306,109.5108,109.3825,109.4546,35258.0
2016-04-18 10:40:00,136.5,136.52,136.37,136.45,48014.0,109.4546,109.4707,109.3504,109.4145,48014.0
2016-04-18 10:45:00,136.46,136.51,136.38,136.41,27426.0,109.4226,109.4627,109.3584,109.3825,27426.0
2016-04-18 10:50:00,136.42,136.49,136.28,136.45,32094.0,109.3905,109.4466,109.2782,109.4145,32094.0
2016-04-18 10:55:00,136.46,136.46,136.06,136.06,37733.0,109.4226,109.4226,109.1018,109.1018,37733.0
2016-04-18 11:00:00,136.06,136.07,135.93,135.93,38890.0,109.1018,109.1098,108.9976,108.9976,38890.0
2016-04-18 11:05:00,135.93,135.93,135.75,135.79,38839.0,108.9976,108.9976,108.8532,108.8853,38839.0
2016-04-18 11:10:00,135.77,135.9,135.76,135.86,23554.0,108.8693,108.9735,108.8613,108.9414,23554.0
2016-04-18 11:15:00,135.86,135.9,135.8,135.85,35539.0,108.9414,108.9735,108.8933,108.9334,35539.0
2016-04-18 11:20:00,135.82,136.18,135.82,136.14,39937.0,108.9094,109.198,108.9094,109.166,39937.0
2016-04-18 11:25:00,136.12,136.35,136.12,136.35,52426.0,109.1499,109.3344,109.1499,109.3344,52426.0
2016-04-18 11:30:00,136.35,136.37,136.17,136.23,73826.0,109.3344,109.3504,109.19,109.2381,73826.0
2016-04-18 11:35:00,136.21,136.31,136.2,136.29,34916.0,109.2221,109.3023,109.2141,109.2862,34916.0
2016-04-18 11:40:00,136.29,136.29,136.06,136.09,75237.0,109.2862,109.2862,109.1018,109.1259,75237.0
2016-04-18 11:45:00,136.08,136.14,136.05,136.13,21141.0,109.1179,109.166,109.0938,109.1579,21141.0
2016-04-18 11:50:00,136.12,136.15,136.04,136.09,26008.0,109.1499,109.174,109.0858,109.1259,26008.0
2016-04-18 11:55:00,136.1,136.12,135.94,136.0,16019.0,109.1339,109.1499,109.0056,109.0537,16019.0
2016-04-18 12:00:00,136.0,136.09,136.0,136.02,16955.0,109.0537,109.1259,109.0537,109.0697,16955.0
2016-04-18 12:05:00,136.05,136.2,136.03,136.19,21428.0,109.0938,109.2141,109.0778,109.2061,21428.0
2016-04-18 12:10:00,136.2,136.2,135.94,136.0,47227.0,109.2141,109.2141,109.0056,109.0537,47227.0
2016-04-18 12:15:00,135.97,136.07,135.93,136.04,31007.0,109.0297,109.1098,108.9976,109.0858,31007.0
2016-04-18 12:20:00,136.04,136.05,135.89,135.97,84690.0,109.0858,109.0938,108.9655,109.0297,84690.0
2016-04-18 12:25:00,135.97,136.05,135.94,135.98,13085.0,109.0297,109.0938,109.0056,109.0377,13085.0
2016-04-18 12:30:00,135.97,136.21,135.97,136.12,17047.0,109.0297,109.2221,109.0297,109.1499,17047.0
2016-04-18 12:35:00,136.13,136.31,136.13,136.27,27210.0,109.1579,109.3023,109.1579,109.2702,27210.0
2016-04-18 12:40:00,136.27,136.32,136.17,136.18,11719.0,109.2702,109.3103,109.19,109.198,11719.0
2016-04-18 12:45:00,136.2,136.24,136.11,136.11,16225.0,109.2141,109.2462,109.1419,109.1419,16225.0
2016-04-18 12:50:00,136.12,136.12,136.02,136.05,17482.0,109.1499,109.1499,109.0697,109.0938,17482.0
2016-04-18 12:55:00,136.06,136.1,136.01,136.09,11537.0,109.1018,109.1339,109.0617,109.1259,11537.0
2016-04-18 13:00:00,136.09,136.18,136.06,136.06,24145.0,109.1259,109.198,109.1018,109.1018,24145.0
2016-04-18 13:05:00,136.06,136.08,136.01,136.02,17020.0,109.1018,109.1179,109.0617,109.0697,17020.0
2016-04-18 13:10:00,136.0,136.09,135.93,136.09,17509.0,109.0537,109.1259,108.9976,109.1259,17509.0
2016-04-18 13:15:00,136.08,136.09,135.98,136.02,20696.0,109.1179,109.1259,109.0377,109.0697,20696.0
2016-04-18 13:20:00,136.03,136.11,136.03,136.11,24136.0,109.0778,109.1419,109.0778,109.1419,24136.0
2016-04-18 13:25:00,136.1,136.17,136.05,136.15,22089.0,109.1339,109.19,109.0938,109.174,22089.0
2016-04-18 13:30:00,136.16,136.2,136.13,136.18,21052.0,109.182,109.2141,109.1579,109.198,21052.0
2016-04-18 13:35:00,136.18,136.19,136.05,136.09,23061.0,109.198,109.2061,109.0938,109.1259,23061.0
2016-04-18 13:40:00,136.09,136.38,136.08,136.34,32236.0,109.1259,109.3584,109.1179,109.3263,32236.0
2016-04-18 13:45:00,136.37,136.41,136.3,136.4,41200.0,109.3504,109.3825,109.2943,109.3745,41200.0
2016-04-18 13:50:00,136.39,136.47,136.37,136.42,31189.0,109.3664,109.4306,109.3504,109.3905,31189.0
2016-04-18 13:55:00,136.43,136.44,136.3,136.38,25460.0,109.3985,109.4065,109.2943,109.3584,25460.0
2016-04-18 14:00:00,136.38,136.38,136.21,136.31,24615.0,109.3584,109.3584,109.2221,109.3023,24615.0
2016-04-18 14:05:00,136.32,136.33,136.22,136.24,22298.0,109.3103,109.3183,109.2301,109.2462,22298.0
2016-04-18 14:10:00,136.25,136.25,136.17,136.23,23089.0,109.2542,109.2542,109.19,109.2381,23089.0
2016-04-18 14:15:00,136.23,136.4,136.21,136.4,19084.0,109.2381,109.3745,109.2221,109.3745,19084.0
2016-04-18 14:20:00,136.4,136.47,136.39,136.43,36685.0,109.3745,109.4306,109.3664,109.3985,36685.0
2016-04-18 14:25:00,136.39,136.44,136.3,136.36,49576.0,109.3664,109.4065,109.2943,109.3424,49576.0
2016-04-18 14:30:00,136.35,136.49,136.33,136.49,31343.0,109.3344,109.4466,109.3183,109.4466,31343.0
2016-04-18 14:35:00,136.49,136.61,136.48,136.59,39106.0,109.4466,109.5428,109.4386,109.5268,39106.0
2016-04-18 14:40:00,136.59,136.6,136.47,136.49,34432.0,109.5268,109.5348,109.4306,109.4466,34432.0
2016-04-18 14:45:00,136.49,136.64,136.49,136.6,38869.0,109.4466,109.5669,109.4466,109.5348,38869.0
2016-04-18 14:50:00,136.6,136.67,136.58,136.63,32249.0,109.5348,109.591,109.5188,109.5589,32249.0
2016-04-18 14:55:00,136.63,136.63,136.55,136.57,39184.0,109.5589,109.5589,109.4947,109.5108,39184.0
2016-04-18 15:00:00,136.58,136.58,136.43,136.5,35192.0,109.5188,109.5188,109.3985,109.4546,35192.0
2016-04-18 15:05:00,136.51,136.55,136.36,136.47,28657.0,109.4627,109.4947,109.3424,109.4306,28657.0
2016-04-18 15:10:00,136.48,136.56,136.46,136.46,33873.0,109.4386,109.5028,109.4226,109.4226,33873.0
2016-04-18 15:15:00,136.46,136.6,136.44,136.6,37200.0,109.4226,109.5348,109.4065,109.5348,37200.0
2016-04-18 15:20:00,136.59,136.6,136.42,136.47,25836.0,109.5268,109.5348,109.3905,109.4306,25836.0
2016-04-18 15:25:00,136.48,136.57,136.48,136.52,27689.0,109.4386,109.5108,109.4386,109.4707,27689.0
2016-04-18 15:30:00,136.53,136.54,136.41,136.5,48956.0,109.4787,109.4867,109.3825,109.4546,48956.0
2016-04-18 15:35:00,136.5,136.57,136.48,136.56,42129.0,109.4546,109.5108,109.4386,109.5028,42129.0
2016-04-18 15:40:00,136.55,136.66,136.53,136.65,73566.0,109.4947,109.5829,109.4787,109.5749,73566.0
2016-04-18 15:45:00,136.68,136.72,136.57,136.58,75925.0,109.599,109.631,109.5108,109.5188,75925.0
2016-04-18 15:50:00,136.58,136.72,136.57,136.71,94945.0,109.5188,109.631,109.5108,109.623,94945.0
2016-04-18 15:55:00,136.71,136.8,136.68,136.79,227606.0,109.623,109.6952,109.599,109.6872,227606.0
2016-04-19 09:30:00,136.85,137.0,136.64,136.83,130572.0,109.7353,109.8556,109.5669,109.7193,130572.0
2016-04-19 09:35:00,136.76,136.98,136.65,136.89,73633.0,109.6631,109.8395,109.5749,109.7674,73633.0
2016-04-19 09:40:00,136.84,136.88,136.25,136.3,58729.0,109.7273,109.7593,109.2542,109.2943,58729.0
2016-04-19 09:45:00,136.32,136.38,136.23,136.33,76521.0,109.3103,109.3584,109.2381,109.3183,76521.0
2016-04-19 09:50:00,136.34,136.43,136.27,136.32,52621.0,109.3263,109.3985,109.2702,109.3103,52621.0
2016-04-19 09:55:00,136.31,136.58,136.31,136.49,31196.0,109.3023,109.5188,109.3023,109.4466,31196.0
2016-04-19 10:00:00,136.47,136.54,136.32,136.37,38680.0,109.4306,109.4867,109.3103,109.3504,38680.0
2016-04-19 10:05:00,136.37,136.41,136.21,136.22,63916.0,109.3504,109.3825,109.2221,109.2301,63916.0
2016-04-19 10:10:00,136.2,136.28,136.12,136.16,47430.0,109.2141,109.2782,109.1499,109.182,47430.0
2016-04-19 10:15:00,136.19,136.21,136.0,136.03,30959.0,109.2061,109.2221,109.0537,109.0778,30959.0
2016-04-19 10:20:00,136.03,136.17,135.89,135.9,30746.0,109.0778,109.19,108.9655,108.9735,30746.0
2016-04-19 10:25:00,135.88,135.97,135.85,135.87,32008.0,108.9575,109.0297,108.9334,108.9495,32008.0
2016-04-19 10:30:00,135.92,135.99,135.91,135.94,24675.0,108.9896,109.0457,108.9815,109.0056,24675.0
2016-04-19 10:35:00,135.94,135.96,135.71,135.74,46484.0,109.0056,109.0216,108.8212,108.8452,46484.0
2016-04-19 10:40:00,135.76,135.83,135.66,135.66,34325.0,108.8613,108.9174,108.7811,108.7811,34325.0
2016-04-19 10:45:00,135.68,135.7,135.31,135.43,40226.0,108.7971,108.8131,108.5004,108.5966,40226.0
2016-04-19 10:50:00,135.45,135.63,135.44,135.52,32759.0,108.6127,108.757,108.6047,108.6688,32759.0
2016-04-19 10:55:00,135.49,135.64,135.41,135.57,67838.0,108.6448,108.765,108.5806,108.7089,67838.0
2016-04-19 11:00:00,135.58,135.69,135.52,135.58,43466.0,108.7169,108.8051,108.6688,108.7169,43466.0
2016-04-19 11:05:00,135.61,135.65,135.5,135.5,35588.0,108.741,108.7731,108.6528,108.6528,35588.0
2016-04-19 11:10:00,135.5,135.53,135.37,135.37,23458.0,108.6528,108.6768,108.5485,108.5485,23458.0
2016-04-19 11:15:00,135.38,135.41,135.28,135.29,30104.0,108.5565,108.5806,108.4764,108.4844,30104.0
2016-04-19 11:20:00,135.3,135.34,135.16,135.23,39406.0,108.4924,108.5245,108.3801,108.4363,39406.0
2016-04-19 11:25:00,135.22,135.4,135.22,135.39,24457.0,108.4283,108.5726,108.4283,108.5646,24457.0
2016-04-19 11:30:00,135.39,135.56,135.33,135.54,35431.0,108.5646,108.7009,108.5165,108.6848,35431.0
2016-04-19 11:35:00,135.55,135.7,135.46,135.7,21759.0,108.6929,108.8131,108.6207,108.8131,21759.0
2016-04-19 11:40:00,135.69,135.86,135.62,135.78,46228.0,108.8051,108.9414,108.749,108.8773,46228.0
2016-04-19 11:45:00,135.77,135.78,135.62,135.64,33629.0,108.8693,108.8773,108.749,108.765,33629.0
2016-04-19 11:50:00,135.64,135.67,135.4,135.48,18663.0,108.765,108.7891,108.5726,108.6367,18663.0
2016-04-19 11:55:00,135.49,135.5,135.16,135.21,28420.0,108.6448,108.6528,108.3801,108.4202,28420.0
2016-04-19 12:00:00,135.21,135.33,135.18,135.29,18257.0,108.4202,108.5165,108.3962,108.4844,18257.0
2016-04-19 12:05:00,135.32,135.35,135.27,135.34,16497.0,108.5084,108.5325,108.4683,108.5245,16497.0
2016-04-19 12:10:00,135.33,135.34,135.1,135.19,57304.0,108.5165,108.5245,108.332,108.4042,57304.0
2016-04-19 12:15:00,135.15,135.31,135.14,135.14,29426.0,108.3721,108.5004,108.3641,108.3641,29426.0
2016-04-19 12:20:00,135.14,135.19,135.03,135.03,13167.0,108.3641,108.4042,108.2759,108.2759,13167.0
2016-04-19 12:25:00,135.03,135.05,134.89,134.89,30123.0,108.2759,108.2919,108.1636,108.1636,30123.0
2016-04-19 12:30:00,134.9,135.05,134.89,135.0,18968.0,108.1717,108.2919,108.1636,108.2518,18968.0
2016-04-19 12:35:00,134.99,135.11,134.96,135.11,15835.0,108.2438,108.34,108.2198,108.34,15835.0
2016-04-19 12:40:00,135.11,135.13,135.03,135.08,16360.0,108.34,108.3561,108.2759,108.316,16360.0
2016-04-19 12:45:00,135.06,135.07,134.85,134.89,20439.0,108.3,108.308,108.1316,108.1636,20439.0
2016-04-19 12:50:00,134.9,135.15,134.85,135.14,28387.0,108.1717,108.3721,108.1316,108.3641,28387.0
2016-04-19 12:55:00,135.13,135.19,135.1,135.19,9024.0,108.3561,108.4042,108.332,108.4042,9024.0
2016-04-19 13:00:00,135.18,135.31,135.15,135.22,21552.0,108.3962,108.5004,108.3721,108.4283,21552.0
2016-04-19 13:05:00,135.22,135.26,135.18,135.22,13578.0,108.4283,108.4603,108.3962,108.4283,13578.0
2016-04-19 13:10:00,135.22,135.24,135.09,135.17,19233.0,108.4283,108.4443,108.324,108.3882,19233.0
2016-04-19 13:15:00,135.14,135.24,135.12,135.2,21735.0,108.3641,108.4443,108.3481,108.4122,21735.0
2016-04-19 13:20:00,135.19,135.33,135.19,135.31,20771.0,108.4042,108.5165,108.4042,108.5004,20771.0
2016-04-19 13:25:00,135.34,135.38,135.25,135.26,19021.0,108.5245,108.5565,108.4523,108.4603,19021.0
2016-04-19 13:30:00,135.26,135.33,135.21,135.25,22170.0,108.4603,108.5165,108.4202,108.4523,22170.0
2016-04-19 13:35:00,135.25,135.27,135.21,135.25,12766.0,108.4523,108.4683,108.4202,108.4523,12766.0
2016-04-19 13:40:00,135.25,135.31,135.23,135.28,17183.0,108.4523,108.5004,108.4363,108.4764,17183.0
2016-04-19 13:45:00,135.28,135.45,135.28,135.44,18805.0,108.4764,108.6127,108.4764,108.6047,18805.0
2016-04-19 13:50:00,135.46,135.52,135.41,135.41,10615.0,108.6207,108.6688,108.5806,108.5806,10615.0
2016-04-19 13:55:00,135.43,135.45,135.37,135.37,17320.0,108.5966,108.6127,108.5485,108.5485,17320.0
2016-04-19 14:00:00,135.4,135.48,135.37,135.42,27054.0,108.5726,108.6367,108.5485,108.5886,27054.0
2016-04-19 14:05:00,135.41,135.43,135.35,135.42,19731.0,108.5806,108.5966,108.5325,108.5886,19731.0
2016-04-19 14:10:00,135.4,135.44,135.33,135.43,18512.0,108.5726,108.6047,108.5165,108.5966,18512.0
2016-04-19 14:15:00,135.41,135.45,135.37,135.39,18736.0,108.5806,108.6127,108.5485,108.5646,18736.0
2016-04-19 14:20:00,135.38,135.48,135.38,135.41,21916.0,108.5565,108.6367,108.5565,108.5806,21916.0
2016-04-19 14:25:00,135.42,135.42,135.13,135.13,36510.0,108.5886,108.5886,108.3561,108.3561,36510.0
2016-04-19 14:30:00,135.16,135.23,135.13,135.14,21928.0,108.3801,108.4363,108.3561,108.3641,21928.0
2016-04-19 14:35:00,135.15,135.16,134.98,134.98,60736.0,108.3721,108.3801,108.2358,108.2358,60736.0
2016-04-19 14:40:00,134.97,135.07,134.96,135.01,39899.0,108.2278,108.308,108.2198,108.2599,39899.0
2016-04-19 14:45:00,135.01,135.11,134.98,135.09,29408.0,108.2599,108.34,108.2358,108.324,29408.0
2016-04-19 14:50:00,135.09,135.16,135.08,135.15,25592.0,108.324,108.3801,108.316,108.3721,25592.0
2016-04-19 14:55:00,135.16,135.17,135.0,135.01,23743.0,108.3801,108.3882,108.2518,108.2599,23743.0
2016-04-19 15:00:00,135.01,135.09,134.99,135.06,21456.0,108.2599,108.324,108.2438,108.3,21456.0
2016-04-19 15:05:00,135.07,135.22,135.07,135.15,26551.0,108.308,108.4283,108.308,108.3721,26551.0
2016-04-19 15:10:00,135.15,135.44,135.14,135.37,36729.0,108.3721,108.6047,108.3641,108.5485,36729.0
2016-04-19 15:15:00,135.38,135.44,135.29,135.32,26591.0,108.5565,108.6047,108.4844,108.5084,26591.0
2016-04-19 15:20:00,135.31,135.33,135.22,135.31,37041.0,108.5004,108.5165,108.4283,108.5004,37041.0
2016-04-19 15:25:00,135.31,135.35,135.22,135.29,43703.0,108.5004,108.5325,108.4283,108.4844,43703.0
2016-04-19 15:30:00,135.3,135.36,135.18,135.2,55758.0,108.4924,108.5405,108.3962,108.4122,55758.0
2016-04-19 15:35:00,135.21,135.38,135.19,135.38,46305.0,108.4202,108.5565,108.4042,108.5565,46305.0
2016-04-19 15:40:00,135.38,135.43,135.27,135.27,47979.0,108.5565,108.5966,108.4683,108.4683,47979.0
2016-04-19 15:45:00,135.28,135.33,135.23,135.27,53310.0,108.4764,108.5165,108.4363,108.4683,53310.0
2016-04-19 15:50:00,135.28,135.35,135.24,135.25,56736.0,108.4764,108.5325,108.4443,108.4523,56736.0
2016-04-19 15:55:00,135.27,135.43,135.25,135.41,171545.0,108.4683,108.5966,108.4523,108.5806,171545.0
2016-04-20 09:30:00,135.75,136.08,135.73,136.08,97775.0,108.8532,109.1179,108.8372,109.1179,97775.0
2016-04-20 09:35:00,135.93,136.05,135.46,135.62,52766.0,108.9976,109.0938,108.6207,108.749,52766.0
2016-04-20 09:40:00,135.57,135.79,135.38,135.38,34292.0,108.7089,108.8853,108.5565,108.5565,34292.0
2016-04-20 09:45:00,135.39,135.67,135.06,135.65,39837.0,108.5646,108.7891,108.3,108.7731,39837.0
2016-04-20 09:50:00,135.63,135.87,135.62,135.73,50993.0,108.757,108.9495,108.749,108.8372,50993.0
2016-04-20 09:55:00,135.68,135.7,135.36,135.49,41245.0,108.7971,108.8131,108.5405,108.6448,41245.0
2016-04-20 10:00:00,135.46,135.73,135.34,135.66,63404.0,108.6207,108.8372,108.5245,108.7811,63404.0
2016-04-20 10:05:00,135.66,135.7,135.4,135.57,63416.0,108.7811,108.8131,108.5726,108.7089,63416.0
2016-04-20 10:10:00,135.57,135.58,135.32,135.47,48096.0,108.7089,108.7169,108.5084,108.6287,48096.0
2016-04-20 10:15:00,135.48,135.55,135.28,135.45,36631.0,108.6367,108.6929,108.4764,108.6127,36631.0
2016-04-20 10:20:00,135.44,135.52,135.2,135.37,56249.0,108.6047,108.6688,108.4122,108.5485,56249.0
2016-04-20 10:25:00,135.37,135.4,135.24,135.28,25361.0,108.5485,108.5726,108.4443,108.4764,25361.0
2016-04-20 10:30:00,135.29,135.32,135.1,135.22,46804.0,108.4844,108.5084,108.332,108.4283,46804.0
2016-04-20 10:35:00,135.22,135.26,135.05,135.09,60723.0,108.4283,108.4603,108.2919,108.324,60723.0
2016-04-20 10:40:00,135.06,135.07,134.67,134.67,74961.0,108.3,108.308,107.9872,107.9872,74961.0
2016-04-20 10:45:00,134.66,134.72,134.48,134.55,58810.0,107.9792,108.0273,107.8349,107.891,58810.0
2016-04-20 10:50:00,134.52,134.98,134.52,134.94,66592.0,107.8669,108.2358,107.8669,108.2037,66592.0
2016-04-20 10:55:00,134.93,134.98,134.78,134.86,56438.0,108.1957,108.2358,108.0754,108.1396,56438.0
2016-04-20 11:00:00,134.85,134.89,134.75,134.8,42024.0,108.1316,108.1636,108.0514,108.0915,42024.0
2016-04-20 11:05:00,134.78,134.92,134.75,134.85,53098.0,108.0754,108.1877,108.0514,108.1316,53098.0
2016-04-20 11:10:00,134.86,134.93,134.79,134.92,42725.0,108.1396,108.1957,108.0834,108.1877,42725.0
2016-04-20 11:15:00,134.94,135.09,134.87,135.08,104500.0,108.2037,108.324,108.1476,108.316,104500.0
2016-04-20 11:20:00,135.1,135.4,135.09,135.21,29737.0,108.332,108.5726,108.324,108.4202,29737.0
2016-04-20 11:25:00,135.19,135.29,135.14,135.19,18961.0,108.4042,108.4844,108.3641,108.4042,18961.0
2016-04-20 11:30:00,135.21,135.21,135.12,135.12,13526.0,108.4202,108.4202,108.3481,108.3481,13526.0
2016-04-20 11:35:00,135.15,135.28,135.15,135.26,34819.0,108.3721,108.4764,108.3721,108.4603,34819.0
2016-04-20 11:40:00,135.27,135.31,135.22,135.23,22578.0,108.4683,108.5004,108.4283,108.4363,22578.0
2016-04-20 11:45:00,135.23,135.29,135.2,135.22,26006.0,108.4363,108.4844,108.4122,108.4283,26006.0
2016-04-20 11:50:00,135.22,135.23,135.16,135.19,21403.0,108.4283,108.4363,108.3801,108.4042,21403.0
2016-04-20 11:55:00,135.17,135.22,135.15,135.17,12640.0,108.3882,108.4283,108.3721,108.3882,12640.0
2016-04-20 12:00:00,135.17,135.22,135.1,135.22,25115.0,108.3882,108.4283,108.332,108.4283,25115.0
2016-04-20 12:05:00,135.22,135.22,135.14,135.2,17040.0,108.4283,108.4283,108.3641,108.4122,17040.0
2016-04-20 12:10:00,135.21,135.23,135.12,135.19,11005.0,108.4202,108.4363,108.3481,108.4042,11005.0
2016-04-20 12:15:00,135.18,135.26,135.17,135.26,23687.0,108.3962,108.4603,108.3882,108.4603,23687.0
2016-04-20 12:20:00,135.27,135.39,135.26,135.35,15499.0,108.4683,108.5646,108.4603,108.5325,15499.0
2016-04-20 12:25:00,135.34,135.38,135.3,135.33,29629.0,108.5245,108.5565,108.4924,108.5165,29629.0
2016-04-20 12:30:00,135.34,135.34,135.26,135.26,12474.0,108.5245,108.5245,108.4603,108.4603,12474.0
2016-04-20 12:35:00,135.27,135.35,135.25,135.33,33093.0,108.4683,108.5325,108.4523,108.5165,33093.0
2016-04-20 12:40:00,135.32,135.33,135.08,135.09,40285.0,108.5084,108.5165,108.316,108.324,40285.0
2016-04-20 12:45:00,135.1,135.18,135.09,135.09,18168.0,108.332,108.3962,108.324,108.324,18168.0
2016-04-20 12:50:00,135.1,135.12,135.01,135.02,21153.0,108.332,108.3481,108.2599,108.2679,21153.0
2016-04-20 12:55:00,135.03,135.07,134.99,135.03,22541.0,108.2759,108.308,108.2438,108.2759,22541.0
2016-04-20 13:00:00,135.03,135.25,135.0,135.13,42622.0,108.2759,108.4523,108.2518,108.3561,42622.0
2016-04-20 13:05:00,135.15,135.19,134.99,135.02,61252.0,108.3721,108.4042,108.2438,108.2679,61252.0
2016-04-20 13:10:00,135.02,135.2,135.02,135.1,16794.0,108.2679,108.4122,108.2679,108.332,16794.0
2016-04-20 13:15:00,135.13,135.15,135.03,135.08,12434.0,108.3561,108.3721,108.2759,108.316,12434.0
2016-04-20 13:20:00,135.08,135.17,135.08,135.17,43471.0,108.316,108.3882,108.316,108.3882,43471.0
2016-04-20 13:25:00,135.16,135.17,135.0,135.04,21648.0,108.3801,108.3882,108.2518,108.2839,21648.0
2016-04-20 13:30:00,135.05,135.26,135.05,135.24,68651.0,108.2919,108.4603,108.2919,108.4443,68651.0
2016-04-20 13:35:00,135.24,135.27,135.14,135.26,83992.0,108.4443,108.4683,108.3641,108.4603,83992.0
2016-04-20 13:40:00,135.27,135.36,135.25,135.31,14870.0,108.4683,108.5405,108.4523,108.5004,14870.0
2016-04-20 13:45:00,135.32,135.45,135.32,135.38,45726.0,108.5084,108.6127,108.5084,108.5565,45726.0
2016-04-20 13:50:00,135.38,135.48,135.38,135.44,30596.0,108.5565,108.6367,108.5565,108.6047,30596.0
2016-04-20 13:55:00,135.43,135.5,135.42,135.43,19088.0,108.5966,108.6528,108.5886,108.5966,19088.0
2016-04-20 14:00:00,135.44,135.51,135.42,135.48,28004.0,108.6047,108.6608,108.5886,108.6367,28004.0
2016-04-20 14:05:00,135.49,135.54,135.47,135.5,33503.0,108.6448,108.6848,108.6287,108.6528,33503.0
2016-04-20 14:10:00,135.52,135.56,135.48,135.53,33391.0,108.6688,108.7009,108.6367,108.6768,33391.0
2016-04-20 14:15:00,135.53,135.61,135.52,135.6,22774.0,108.6768,108.741,108.6688,108.733,22774.0
2016-04-20 14:20:00,135.6,135.64,135.5,135.5,59114.0,108.733,108.765,108.6528,108.6528,59114.0
2016-04-20 14:25:00,135.53,135.56,135.47,135.54,28891.0,108.6768,108.7009,108.6287,108.6848,28891.0
2016-04-20 14:30:00,135.54,135.59,135.46,135.58,40316.0,108.6848,108.7249,108.6207,108.7169,40316.0
2016-04-20 14:35:00,135.58,135.68,135.57,135.61,33326.0,108.7169,108.7971,108.7089,108.741,33326.0
2016-04-20 14:40:00,135.61,135.65,135.53,135.59,38326.0,108.741,108.7731,108.6768,108.7249,38326.0
2016-04-20 14:45:00,135.59,135.63,135.57,135.57,25600.0,108.7249,108.757,108.7089,108.7089,25600.0
2016-04-20 14:50:00,135.57,135.61,135.56,135.57,32325.0,108.7089,108.741,108.7009,108.7089,32325.0
2016-04-20 14:55:00,135.58,135.58,135.51,135.51,47351.0,108.7169,108.7169,108.6608,108.6608,47351.0
2016-04-20 15:00:00,135.51,135.59,135.48,135.56,49456.0,108.6608,108.7249,108.6367,108.7009,49456.0
2016-04-20 15:05:00,135.56,135.7,135.56,135.67,53309.0,108.7009,108.8131,108.7009,108.7891,53309.0
2016-04-20 15:10:00,135.68,135.68,135.5,135.5,34084.0,108.7971,108.7971,108.6528,108.6528,34084.0
2016-04-20 15:15:00,135.5,135.61,135.49,135.57,38920.0,108.6528,108.741,108.6448,108.7089,38920.0
2016-04-20 15:20:00,135.58,135.67,135.5,135.62,56408.0,108.7169,108.7891,108.6528,108.749,56408.0
2016-04-20 15:25:00,135.6,135.63,135.45,135.51,61842.0,108.733,108.757,108.6127,108.6608,61842.0
2016-04-20 15:30:00,135.51,135.55,135.42,135.5,48035.0,108.6608,108.6929,108.5886,108.6528,48035.0
2016-04-20 15:35:00,135.5,135.51,135.34,135.39,79546.0,108.6528,108.6608,108.5245,108.5646,79546.0
2016-04-20 15:40:00,135.4,135.45,135.31,135.33,49482.0,108.5726,108.6127,108.5004,108.5165,49482.0
2016-04-20 15:45:00,135.33,135.45,135.29,135.34,328639.0,108.5165,108.6127,108.4844,108.5245,328639.0
2016-04-20 15:50:00,135.33,135.36,135.23,135.25,101407.0,108.5165,108.5405,108.4363,108.4523,101407.0
2016-04-20 15:55:00,135.24,135.33,135.16,135.21,284491.0,108.4443,108.5165,108.3801,108.4202,284491.0
2016-04-21 09:30:00,135.23,135.29,135.06,135.16,7393.0,108.4363,108.4844,108.3,108.3801,7393.0
2016-04-21 09:35:00,135.11,135.25,134.75,135.22,130455.0,108.34,108.4523,108.0514,108.4283,130455.0
2016-04-21 09:40:00,135.16,135.49,135.1,135.13,31780.0,108.3801,108.6448,108.332,108.3561,31780.0
2016-04-21 09:45:00,135.17,135.19,134.95,135.11,54236.0,108.3882,108.4042,108.2117,108.34,54236.0
2016-04-21 09:50:00,135.1,135.16,134.88,134.94,72695.0,108.332,108.3801,108.1556,108.2037,72695.0
2016-04-21 09:55:00,134.89,134.94,134.8,134.91,36036.0,108.1636,108.2037,108.0915,108.1797,36036.0
2016-04-21 10:00:00,134.91,135.09,134.9,134.96,59498.0,108.1797,108.324,108.1717,108.2198,59498.0
2016-04-21 10:05:00,134.96,135.05,134.9,134.94,54210.0,108.2198,108.2919,108.1717,108.2037,54210.0
2016-04-21 10:10:00,134.92,134.95,134.69,134.71,42066.0,108.1877,108.2117,108.0033,108.0193,42066.0
2016-04-21 10:15:00,134.72,135.0,134.65,134.99,48073.0,108.0273,108.2518,107.9712,108.2438,48073.0
2016-04-21 10:20:00,135.0,135.03,134.81,134.89,31120.0,108.2518,108.2759,108.0995,108.1636,31120.0
2016-04-21 10:25:00,134.9,135.06,134.85,134.88,21643.0,108.1717,108.3,108.1316,108.1556,21643.0
2016-04-21 10:30:00,134.88,135.04,134.88,134.98,43899.0,108.1556,108.2839,108.1556,108.2358,43899.0
2016-04-21 10:35:00,135.02,135.18,134.91,135.14,43826.0,108.2679,108.3962,108.1797,108.3641,43826.0
2016-04-21 10:40:00,135.12,135.28,135.07,135.09,41800.0,108.3481,108.4764,108.308,108.324,41800.0
2016-04-21 10:45:00,135.09,135.16,135.02,135.08,27161.0,108.324,108.3801,108.2679,108.316,27161.0
2016-04-21 10:50:00,135.09,135.11,135.0,135.01,25509.0,108.324,108.34,108.2518,108.2599,25509.0
2016-04-21 10:55:00,135.02,135.12,135.02,135.08,25781.0,108.2679,108.3481,108.2679,108.316,25781.0
2016-04-21 11:00:00,135.07,135.2,134.99,135.02,29630.0,108.308,108.4122,108.2438,108.2679,29630.0
2016-04-21 11:05:00,135.0,135.01,134.9,134.92,15014.0,108.2518,108.2599,108.1717,108.1877,15014.0
2016-04-21 11:10:00,134.93,134.95,134.77,134.81,18505.0,108.1957,108.2117,108.0674,108.0995,18505.0
2016-04-21 11:15:00,134.82,134.85,134.67,134.69,26137.0,108.1075,108.1316,107.9872,108.0033,26137.0
2016-04-21 11:20:00,134.7,134.77,134.59,134.75,40693.0,108.0113,108.0674,107.9231,108.0514,40693.0
2016-04-21 11:25:00,134.73,134.75,134.6,134.64,40570.0,108.0353,108.0514,107.9311,107.9632,40570.0
2016-04-21 11:30:00,134.67,134.67,134.51,134.57,31059.0,107.9872,107.9872,107.8589,107.907,31059.0
2016-04-21 11:35:00,134.57,134.57,134.39,134.51,41564.0,107.907,107.907,107.7627,107.8589,41564.0
2016-04-21 11:40:00,134.47,134.66,134.39,134.59,34544.0,107.8269,107.9792,107.7627,107.9231,34544.0
2016-04-21 11:45:00,134.57,134.57,134.41,134.43,23198.0,107.907,107.907,107.7787,107.7948,23198.0
2016-04-21 11:50:00,134.41,134.65,134.41,134.58,23146.0,107.7787,107.9712,107.7787,107.9151,23146.0
2016-04-21 11:55:00,134.58,134.64,134.51,134.64,15650.0,107.9151,107.9632,107.8589,107.9632,15650.0
2016-04-21 12:00:00,134.63,134.67,134.56,134.59,21724.0,107.9552,107.9872,107.899,107.9231,21724.0
2016-04-21 12:05:00,134.61,134.63,134.5,134.61,32886.0,107.9391,107.9552,107.8509,107.9391,32886.0
2016-04-21 12:10:00,134.61,134.61,134.4,134.42,23308.0,107.9391,107.9391,107.7707,107.7868,23308.0
2016-04-21 12:15:00,134.4,134.59,134.4,134.57,13336.0,107.7707,107.9231,107.7707,107.907,13336.0
2016-04-21 12:20:00,134.58,134.61,134.5,134.51,14243.0,107.9151,107.9391,107.8509,107.8589,14243.0
2016-04-21 12:25:00,134.51,134.63,134.44,134.59,12438.0,107.8589,107.9552,107.8028,107.9231,12438.0
2016-04-21 12:30:00,134.58,134.76,134.55,134.74,27545.0,107.9151,108.0594,107.891,108.0434,27545.0
2016-04-21 12:35:00,134.74,134.78,134.71,134.73,20155.0,108.0434,108.0754,108.0193,108.0353,20155.0
2016-04-21 12:40:00,134.74,134.89,134.74,134.87,20028.0,108.0434,108.1636,108.0434,108.1476,20028.0
2016-04-21 12:45:00,134.86,134.96,134.81,134.83,16140.0,108.1396,108.2198,108.0995,108.1155,16140.0
2016-04-21 12:50:00,134.83,134.99,134.76,134.95,16501.0,108.1155,108.2438,108.0594,108.2117,16501.0
2016-04-21 12:55:00,134.95,134.97,134.8,134.83,13078.0,108.2117,108.2278,108.0915,108.1155,13078.0
2016-04-21 13:00:00,134.82,135.03,134.81,134.81,19596.0,108.1075,108.2759,108.0995,108.0995,19596.0
2016-04-21 13:05:00,134.83,134.92,134.79,134.82,35959.0,108.1155,108.1877,108.0834,108.1075,35959.0
2016-04-21 13:10:00,134.82,134.92,134.72,134.73,30369.0,108.1075,108.1877,108.0273,108.0353,30369.0
2016-04-21 13:15:00,134.72,134.82,134.72,134.78,16200.0,108.0273,108.1075,108.0273,108.0754,16200.0
2016-04-21 13:20:00,134.81,134.98,134.81,134.89,16754.0,108.0995,108.2358,108.0995,108.1636,16754.0
2016-04-21 13:25:00,134.89,134.94,134.86,134.89,15086.0,108.1636,108.2037,108.1396,108.1636,15086.0
2016-04-21 13:30:00,134.86,134.9,134.78,134.86,25887.0,108.1396,108.1717,108.0754,108.1396,25887.0
2016-04-21 13:35:00,134.87,135.08,134.82,135.0,33032.0,108.1476,108.316,108.1075,108.2518,33032.0
2016-04-21 13:40:00,135.0,135.14,135.0,135.12,32237.0,108.2518,108.3641,108.2518,108.3481,32237.0
2016-04-21 13:45:00,135.11,135.11,135.02,135.09,24379.0,108.34,108.34,108.2679,108.324,24379.0
2016-04-21 13:50:00,135.09,135.09,134.91,134.93,31579.0,108.324,108.324,108.1797,108.1957,31579.0
2016-04-21 13:55:00,134.94,134.97,134.85,134.89,24301.0,108.2037,108.2278,108.1316,108.1636,24301.0
2016-04-21 14:00:00,134.87,134.87,134.74,134.79,53948.0,108.1476,108.1476,108.0434,108.0834,53948.0
2016-04-21 14:05:00,134.78,134.92,134.74,134.77,36177.0,108.0754,108.1877,108.0434,108.0674,36177.0
2016-04-21 14:10:00,134.78,134.89,134.74,134.87,25512.0,108.0754,108.1636,108.0434,108.1476,25512.0
2016-04-21 14:15:00,134.87,134.89,134.68,134.79,26878.0,108.1476,108.1636,107.9952,108.0834,26878.0
2016-04-21 14:20:00,134.79,134.93,134.77,134.91,15197.0,108.0834,108.1957,108.0674,108.1797,15197.0
2016-04-21 14:25:00,134.92,135.03,134.88,134.97,27257.0,108.1877,108.2759,108.1556,108.2278,27257.0
2016-04-21 14:30:00,134.95,134.95,134.84,134.92,16112.0,108.2117,108.2117,108.1235,108.1877,16112.0
2016-04-21 14:35:00,134.9,134.98,134.87,134.92,24975.0,108.1717,108.2358,108.1476,108.1877,24975.0
2016-04-21 14:40:00,134.91,134.99,134.87,134.99,20456.0,108.1797,108.2438,108.1476,108.2438,20456.0
2016-04-21 14:45:00,134.98,135.1,134.96,135.1,23220.0,108.2358,108.332,108.2198,108.332,23220.0
2016-04-21 14:50:00,135.13,135.18,135.08,135.12,38911.0,108.3561,108.3962,108.316,108.3481,38911.0
2016-04-21 14:55:00,135.12,135.19,135.07,135.11,45039.0,108.3481,108.4042,108.308,108.34,45039.0
2016-04-21 15:00:00,135.1,135.19,135.0,135.05,31317.0,108.332,108.4042,108.2518,108.2919,31317.0
2016-04-21 15:05:00,135.05,135.09,135.0,135.03,29072.0,108.2919,108.324,108.2518,108.2759,29072.0
2016-04-21 15:10:00,135.02,135.12,134.94,134.99,32535.0,108.2679,108.3481,108.2037,108.2438,32535.0
2016-04-21 15:15:00,135.0,135.05,134.93,134.95,27631.0,108.2518,108.2919,108.1957,108.2117,27631.0
2016-04-21 15:20:00,134.96,134.99,134.82,134.84,29000.0,108.2198,108.2438,108.1075,108.1235,29000.0
2016-04-21 15:25:00,134.85,134.9,134.69,134.72,38765.0,108.1316,108.1717,108.0033,108.0273,38765.0
2016-04-21 15:30:00,134.73,134.94,134.73,134.87,45265.0,108.0353,108.2037,108.0353,108.1476,45265.0
2016-04-21 15:35:00,134.89,134.9,134.76,134.8,34555.0,108.1636,108.1717,108.0594,108.0915,34555.0
2016-04-21 15:40:00,134.79,134.91,134.77,134.83,58243.0,108.0834,108.1797,108.0674,108.1155,58243.0
2016-04-21 15:45:00,134.82,134.85,134.72,134.74,90945.0,108.1075,108.1316,108.0273,108.0434,90945.0
2016-04-21 15:50:00,134.73,134.76,134.66,134.75,55399.0,108.0353,108.0594,107.9792,108.0514,55399.0
2016-04-21 15:55:00,134.75,134.8,134.57,134.6,199934.0,108.0514,108.0915,107.907,107.9311,199934.0
2016-04-22 09:30:00,134.85,135.05,134.65,135.03,133349.0,108.1316,108.2919,107.9712,108.2759,133349.0
2016-04-22 09:35:00,135.08,135.19,134.85,135.0,43319.0,108.316,108.4042,108.1316,108.2518,43319.0
2016-04-22 09:40:00,135.02,135.1,134.85,134.98,43689.0,108.2679,108.332,108.1316,108.2358,43689.0
2016-04-22 09:45:00,134.98,135.09,134.73,134.76,46928.0,108.2358,108.324,108.0353,108.0594,46928.0
2016-04-22 09:50:00,134.74,134.95,134.73,134.8,55555.0,108.0434,108.2117,108.0353,108.0915,55555.0
2016-04-22 09:55:00,134.83,134.97,134.76,134.91,34371.0,108.1155,108.2278,108.0594,108.1797,34371.0
2016-04-22 10:00:00,134.92,135.17,134.74,134.75,38539.0,108.1877,108.3882,108.0434,108.0514,38539.0
2016-04-22 10:05:00,134.75,134.8,134.43,134.5,36082.0,108.0514,108.0915,107.7948,107.8509,36082.0
2016-04-22 10:10:00,134.51,134.73,134.47,134.48,29408.0,107.8589,108.0353,107.8269,107.8349,29408.0
2016-04-22 10:15:00,134.5,134.53,134.22,134.22,34421.0,107.8509,107.875,107.6264,107.6264,34421.0
2016-04-22 10:20:00,134.22,134.25,133.78,133.8,103830.0,107.6264,107.6504,107.2736,107.2896,103830.0
2016-04-22 10:25:00,133.81,133.89,133.41,133.89,140013.0,107.2976,107.3618,106.9769,107.3618,140013.0
2016-04-22 10:30:00,133.91,134.07,133.85,133.96,36331.0,107.3778,107.5061,107.3297,107.4179,36331.0
2016-04-22 10:35:00,133.98,134.14,133.81,133.86,83465.0,107.4339,107.5622,107.2976,107.3377,83465.0
2016-04-22 10:40:00,133.86,133.87,133.52,133.54,140154.0,107.3377,107.3457,107.0651,107.0811,140154.0
2016-04-22 10:45:00,133.55,133.68,133.46,133.64,123810.0,107.0891,107.1934,107.017,107.1613,123810.0
2016-04-22 10:50:00,133.68,133.8,133.65,133.71,52139.0,107.1934,107.2896,107.1693,107.2174,52139.0
2016-04-22 10:55:00,133.7,133.94,133.67,133.94,51235.0,107.2094,107.4019,107.1854,107.4019,51235.0
2016-04-22 11:00:00,133.96,134.09,133.95,134.06,25334.0,107.4179,107.5221,107.4099,107.4981,25334.0
2016-04-22 11:05:00,134.06,134.12,134.0,134.01,22309.0,107.4981,107.5462,107.45,107.458,22309.0
2016-04-22 11:10:00,134.01,134.07,133.82,134.04,20487.0,107.458,107.5061,107.3056,107.482,20487.0
2016-04-22 11:15:00,134.02,134.05,133.89,133.99,12629.0,107.466,107.4901,107.3618,107.442,12629.0
2016-04-22 11:20:00,134.0,134.09,133.92,134.05,17650.0,107.45,107.5221,107.3858,107.4901,17650.0
2016-04-22 11:25:00,134.05,134.08,133.88,133.91,16648.0,107.4901,107.5141,107.3538,107.3778,16648.0
2016-04-22 11:30:00,133.92,134.29,133.92,134.27,32530.0,107.3858,107.6825,107.3858,107.6665,32530.0
2016-04-22 11:35:00,134.28,134.44,134.27,134.4,14712.0,107.6745,107.8028,107.6665,107.7707,14712.0
2016-04-22 11:40:00,134.41,134.44,134.28,134.31,17268.0,107.7787,107.8028,107.6745,107.6986,17268.0
2016-04-22 11:45:00,134.29,134.33,134.21,134.27,16893.0,107.6825,107.7146,107.6184,107.6665,16893.0
2016-04-22 11:50:00,134.28,134.3,134.17,134.28,17700.0,107.6745,107.6905,107.5863,107.6745,17700.0
2016-04-22 11:55:00,134.24,134.46,134.22,134.44,21917.0,107.6424,107.8188,107.6264,107.8028,21917.0
2016-04-22 12:00:00,134.45,134.57,134.45,134.48,19334.0,107.8108,107.907,107.8108,107.8349,19334.0
2016-04-22 12:05:00,134.48,134.59,134.47,134.57,14187.0,107.8349,107.9231,107.8269,107.907,14187.0
2016-04-22 12:10:00,134.58,134.62,134.49,134.49,18766.0,107.9151,107.9471,107.8429,107.8429,18766.0
2016-04-22 12:15:00,134.49,134.52,134.42,134.5,16411.0,107.8429,107.8669,107.7868,107.8509,16411.0
2016-04-22 12:20:00,134.51,134.52,134.31,134.32,15716.0,107.8589,107.8669,107.6986,107.7066,15716.0
2016-04-22 12:25:00,134.32,134.42,134.31,134.41,48484.0,107.7066,107.7868,107.6986,107.7787,48484.0
2016-04-22 12:30:00,134.42,134.55,134.38,134.49,19009.0,107.7868,107.891,107.7547,107.8429,19009.0
2016-04-22 12:35:00,134.5,134.68,134.5,134.68,13188.0,107.8509,107.9952,107.8509,107.9952,13188.0
2016-04-22 12:40:00,134.7,134.7,134.62,134.65,11922.0,108.0113,108.0113,107.9471,107.9712,11922.0
2016-04-22 12:45:00,134.64,134.64,134.5,134.54,13954.0,107.9632,107.9632,107.8509,107.883,13954.0
2016-04-22 12:50:00,134.53,134.64,134.51,134.62,11092.0,107.875,107.9632,107.8589,107.9471,11092.0
2016-04-22 12:55:00,134.63,134.68,134.6,134.61,13869.0,107.9552,107.9952,107.9311,107.9391,13869.0
2016-04-22 13:00:00,134.62,134.75,134.62,134.71,38757.0,107.9471,108.0514,107.9471,108.0193,38757.0
2016-04-22 13:05:00,134.72,134.75,134.67,134.74,14314.0,108.0273,108.0514,107.9872,108.0434,14314.0
2016-04-22 13:10:00,134.77,134.96,134.76,134.89,47124.0,108.0674,108.2198,108.0594,108.1636,47124.0
2016-04-22 13:15:00,134.89,134.9,134.81,134.88,19032.0,108.1636,108.1717,108.0995,108.1556,19032.0
2016-04-22 13:20:00,134.88,134.88,134.73,134.83,20267.0,108.1556,108.1556,108.0353,108.1155,20267.0
2016-04-22 13:25:00,134.85,134.93,134.83,134.83,12813.0,108.1316,108.1957,108.1155,108.1155,12813.0
2016-04-22 13:30:00,134.84,134.85,134.69,134.75,17750.0,108.1235,108.1316,108.0033,108.0514,17750.0
2016-04-22 13:35:00,134.74,134.94,134.69,134.91,25857.0,108.0434,108.2037,108.0033,108.1797,25857.0
2016-04-22 13:40:00,134.92,135.27,134.92,135.24,46666.0,108.1877,108.4683,108.1877,108.4443,46666.0
2016-04-22 13:45:00,135.23,135.35,135.21,135.28,16013.0,108.4363,108.5325,108.4202,108.4764,16013.0
2016-04-22 13:50:00,135.27,135.32,135.22,135.32,25161.0,108.4683,108.5084,108.4283,108.5084,25161.0
2016-04-22 13:55:00,135.31,135.32,135.16,135.2,27600.0,108.5004,108.5084,108.3801,108.4122,27600.0
2016-04-22 14:00:00,135.2,135.37,135.18,135.36,29091.0,108.4122,108.5485,108.3962,108.5405,29091.0
2016-04-22 14:05:00,135.35,135.38,135.16,135.19,18461.0,108.5325,108.5565,108.3801,108.4042,18461.0
2016-04-22 14:10:00,135.19,135.19,135.03,135.05,19367.0,108.4042,108.4042,108.2759,108.2919,19367.0
2016-04-22 14:15:00,135.04,135.24,135.04,135.23,20843.0,108.2839,108.4443,108.2839,108.4363,20843.0
2016-04-22 14:20:00,135.23,135.4,135.22,135.35,23252.0,108.4363,108.5726,108.4283,108.5325,23252.0
2016-04-22 14:25:00,135.34,135.41,135.33,135.36,13957.0,108.5245,108.5806,108.5165,108.5405,13957.0
2016-04-22 14:30:00,135.36,135.37,135.22,135.22,22404.0,108.5405,108.5485,108.4283,108.4283,22404.0
2016-04-22 14:35:00,135.23,135.27,135.19,135.25,19507.0,108.4363,108.4683,108.4042,108.4523,19507.0
2016-04-22 14:40:00,135.26,135.37,135.23,135.35,20211.0,108.4603,108.5485,108.4363,108.5325,20211.0
2016-04-22 14:45:00,135.34,135.36,135.26,135.32,19378.0,108.5245,108.5405,108.4603,108.5084,19378.0
2016-04-22 14:50:00,135.31,135.33,135.2,135.23,19135.0,108.5004,108.5165,108.4122,108.4363,19135.0
2016-04-22 14:55:00,135.21,135.31,135.21,135.27,18261.0,108.4202,108.5004,108.4202,108.4683,18261.0
2016-04-22 15:00:00,135.29,135.3,135.18,135.19,37143.0,108.4844,108.4924,108.3962,108.4042,37143.0
2016-04-22 15:05:00,135.21,135.27,135.17,135.26,29134.0,108.4202,108.4683,108.3882,108.4603,29134.0
2016-04-22 15:10:00,135.27,135.45,135.27,135.34,47795.0,108.4683,108.6127,108.4683,108.5245,47795.0
2016-04-22 15:15:00,135.33,135.34,135.18,135.24,41647.0,108.5165,108.5245,108.3962,108.4443,41647.0
2016-04-22 15:20:00,135.25,135.36,135.22,135.34,39701.0,108.4523,108.5405,108.4283,108.5245,39701.0
2016-04-22 15:25:00,135.34,135.46,135.32,135.44,40544.0,108.5245,108.6207,108.5084,108.6047,40544.0
2016-04-22 15:30:00,135.44,135.44,135.23,135.27,35337.0,108.6047,108.6047,108.4363,108.4683,35337.0
2016-04-22 15:35:00,135.27,135.35,135.25,135.29,30778.0,108.4683,108.5325,108.4523,108.4844,30778.0
2016-04-22 15:40:00,135.3,135.45,135.29,135.38,65571.0,108.4924,108.6127,108.4844,108.5565,65571.0
2016-04-22 15:45:00,135.38,135.57,135.37,135.52,84802.0,108.5565,108.7089,108.5485,108.6688,84802.0
2016-04-22 15:50:00,135.52,135.62,135.46,135.58,114709.0,108.6688,108.749,108.6207,108.7169,114709.0
2016-04-22 15:55:00,135.6,135.68,135.57,135.65,222491.0,108.733,108.7971,108.7089,108.7731,222491.0
2016-04-25 09:30:00,135.18,135.33,134.88,134.95,97631.0,108.3962,108.5165,108.1556,108.2117,97631.0
2016-04-25 09:35:00,134.91,134.96,134.63,134.84,43972.0,108.1797,108.2198,107.9552,108.1235,43972.0
2016-04-25 09:40:00,134.88,135.06,134.8,134.88,41955.0,108.1556,108.3,108.0915,108.1556,41955.0
2016-04-25 09:45:00,134.88,135.15,134.87,135.03,63220.0,108.1556,108.3721,108.1476,108.2759,63220.0
2016-04-25 09:50:00,135.03,135.07,134.9,134.97,41931.0,108.2759,108.308,108.1717,108.2278,41931.0
2016-04-25 09:55:00,135.03,135.2,134.93,135.04,41728.0,108.2759,108.4122,108.1957,108.2839,41728.0
2016-04-25 10:00:00,135.06,135.1,134.92,135.02,38054.0,108.3,108.332,108.1877,108.2679,38054.0
2016-04-25 10:05:00,135.02,135.07,134.86,134.93,27489.0,108.2679,108.308,108.1396,108.1957,27489.0
2016-04-25 10:10:00,134.95,135.0,134.87,134.91,41907.0,108.2117,108.2518,108.1476,108.1797,41907.0
2016-04-25 10:15:00,134.88,134.94,134.85,134.88,60668.0,108.1556,108.2037,108.1316,108.1556,60668.0
2016-04-25 10:20:00,134.86,134.86,134.69,134.71,23753.0,108.1396,108.1396,108.0033,108.0193,23753.0
2016-04-25 10:25:00,134.73,134.83,134.71,134.82,31617.0,108.0353,108.1155,108.0193,108.1075,31617.0
2016-04-25 10:30:00,134.82,134.83,134.57,134.61,38039.0,108.1075,108.1155,107.907,107.9391,38039.0
2016-04-25 10:35:00,134.62,134.8,134.61,134.66,22805.0,107.9471,108.0915,107.9391,107.9792,22805.0
2016-04-25 10:40:00,134.68,134.78,134.62,134.7,30828.0,107.9952,108.0754,107.9471,108.0113,30828.0
2016-04-25 10:45:00,134.7,134.78,134.6,134.73,36994.0,108.0113,108.0754,107.9311,108.0353,36994.0
2016-04-25 10:50:00,134.75,134.78,134.64,134.75,20457.0,108.0514,108.0754,107.9632,108.0514,20457.0
2016-04-25 10:55:00,134.74,134.77,134.62,134.62,20530.0,108.0434,108.0674,107.9471,107.9471,20530.0
2016-04-25 11:00:00,134.63,134.68,134.46,134.46,49656.0,107.9552,107.9952,107.8188,107.8188,49656.0
2016-04-25 11:05:00,134.46,134.52,134.34,134.37,37792.0,107.8188,107.8669,107.7226,107.7467,37792.0
2016-04-25 11:10:00,134.36,134.46,134.28,134.43,61397.0,107.7386,107.8188,107.6745,107.7948,61397.0
2016-04-25 11:15:00,134.42,134.55,134.42,134.53,25035.0,107.7868,107.891,107.7868,107.875,25035.0
2016-04-25 11:20:00,134.5,134.71,134.42,134.68,34710.0,107.8509,108.0193,107.7868,107.9952,34710.0
2016-04-25 11:25:00,134.67,134.67,134.53,134.61,26120.0,107.9872,107.9872,107.875,107.9391,26120.0
2016-04-25 11:30:00,134.62,134.63,134.49,134.63,32044.0,107.9471,107.9552,107.8429,107.9552,32044.0
2016-04-25 11:35:00,134.61,134.69,134.59,134.62,27103.0,107.9391,108.0033,107.9231,107.9471,27103.0
2016-04-25 11:40:00,134.62,134.78,134.62,134.7,24760.0,107.9471,108.0754,107.9471,108.0113,24760.0
2016-04-25 11:45:00,134.7,134.85,134.69,134.79,25341.0,108.0113,108.1316,108.0033,108.0834,25341.0
2016-04-25 11:50:00,134.8,134.94,134.77,134.94,13090.0,108.0915,108.2037,108.0674,108.2037,13090.0
2016-04-25 11:55:00,134.95,134.97,134.77,134.79,14767.0,108.2117,108.2278,108.0674,108.0834,14767.0
2016-04-25 12:00:00,134.81,134.9,134.81,134.83,7550.0,108.0995,108.1717,108.0995,108.1155,7550.0
2016-04-25 12:05:00,134.84,134.9,134.81,134.89,9354.0,108.1235,108.1717,108.0995,108.1636,9354.0
2016-04-25 12:10:00,134.88,134.88,134.77,134.81,11578.0,108.1556,108.1556,108.0674,108.0995,11578.0
2016-04-25 12:15:00,134.83,134.91,134.79,134.87,12848.0,108.1155,108.1797,108.0834,108.1476,12848.0
2016-04-25 12:20:00,134.88,134.95,134.84,134.85,11087.0,108.1556,108.2117,108.1235,108.1316,11087.0
2016-04-25 12:25:00,134.86,134.9,134.85,134.89,12549.0,108.1396,108.1717,108.1316,108.1636,12549.0
2016-04-25 12:30:00,134.9,134.96,134.84,134.96,11898.0,108.1717,108.2198,108.1235,108.2198,11898.0
2016-04-25 12:35:00,134.95,134.99,134.91,134.92,27687.0,108.2117,108.2438,108.1797,108.1877,27687.0
2016-04-25 12:40:00,134.94,134.97,134.83,134.9,11438.0,108.2037,108.2278,108.1155,108.1717,11438.0
2016-04-25 12:45:00,134.9,134.95,134.83,134.95,10817.0,108.1717,108.2117,108.1155,108.2117,10817.0
2016-04-25 12:50:00,134.96,135.32,134.96,135.26,34976.0,108.2198,108.5084,108.2198,108.4603,34976.0
2016-04-25 12:55:00,135.27,135.31,135.21,135.26,17720.0,108.4683,108.5004,108.4202,108.4603,17720.0
2016-04-25 13:00:00,135.28,135.39,135.28,135.3,22960.0,108.4764,108.5646,108.4764,108.4924,22960.0
2016-04-25 13:05:00,135.31,135.43,135.3,135.38,14260.0,108.5004,108.5966,108.4924,108.5565,14260.0
2016-04-25 13:10:00,135.38,135.61,135.38,135.53,20387.0,108.5565,108.741,108.5565,108.6768,20387.0
2016-04-25 13:15:00,135.55,135.56,135.42,135.49,18064.0,108.6929,108.7009,108.5886,108.6448,18064.0
2016-04-25 13:20:00,135.5,135.52,135.36,135.36,17461.0,108.6528,108.6688,108.5405,108.5405,17461.0
2016-04-25 13:25:00,135.4,135.47,135.38,135.42,20470.0,108.5726,108.6287,108.5565,108.5886,20470.0
2016-04-25 13:30:00,135.41,135.46,135.39,135.46,10263.0,108.5806,108.6207,108.5646,108.6207,10263.0
2016-04-25 13:35:00,135.46,135.49,135.41,135.45,15378.0,108.6207,108.6448,108.5806,108.6127,15378.0
2016-04-25 13:40:00,135.44,135.5,135.44,135.44,9267.0,108.6047,108.6528,108.6047,108.6047,9267.0
2016-04-25 13:45:00,135.48,135.54,135.46,135.54,12285.0,108.6367,108.6848,108.6207,108.6848,12285.0
2016-04-25 13:50:00,135.55,135.58,135.53,135.56,9155.0,108.6929,108.7169,108.6768,108.7009,9155.0
2016-04-25 13:55:00,135.56,135.69,135.52,135.65,30142.0,108.7009,108.8051,108.6688,108.7731,30142.0
2016-04-25 14:00:00,135.65,135.73,135.64,135.66,17794.0,108.7731,108.8372,108.765,108.7811,17794.0
2016-04-25 14:05:00,135.65,135.65,135.35,135.4,25099.0,108.7731,108.7731,108.5325,108.5726,25099.0
2016-04-25 14:10:00,135.42,135.42,135.28,135.35,23078.0,108.5886,108.5886,108.4764,108.5325,23078.0
2016-04-25 14:15:00,135.36,135.39,135.28,135.36,19852.0,108.5405,108.5646,108.4764,108.5405,19852.0
2016-04-25 14:20:00,135.37,135.42,135.27,135.41,15231.0,108.5485,108.5886,108.4683,108.5806,15231.0
2016-04-25 14:25:00,135.43,135.56,135.39,135.56,16481.0,108.5966,108.7009,108.5646,108.7009,16481.0
2016-04-25 14:30:00,135.55,135.68,135.55,135.63,21403.0,108.6929,108.7971,108.6929,108.757,21403.0
2016-04-25 14:35:00,135.63,135.67,135.58,135.59,19331.0,108.757,108.7891,108.7169,108.7249,19331.0
2016-04-25 14:40:00,135.61,135.66,135.57,135.61,21906.0,108.741,108.7811,108.7089,108.741,21906.0
2016-04-25 14:45:00,135.6,135.66,135.47,135.49,19054.0,108.733,108.7811,108.6287,108.6448,19054.0
2016-04-25 14:50:00,135.48,135.51,135.46,135.48,12365.0,108.6367,108.6608,108.6207,108.6367,12365.0
2016-04-25 14:55:00,135.49,135.59,135.42,135.51,27073.0,108.6448,108.7249,108.5886,108.6608,27073.0
2016-04-25 15:00:00,135.5,135.57,135.42,135.42,19961.0,108.6528,108.7089,108.5886,108.5886,19961.0
2016-04-25 15:05:00,135.43,135.48,135.33,135.33,34328.0,108.5966,108.6367,108.5165,108.5165,34328.0
2016-04-25 15:10:00,135.35,135.43,135.33,135.35,20828.0,108.5325,108.5966,108.5165,108.5325,20828.0
2016-04-25 15:15:00,135.35,135.4,135.27,135.39,13151.0,108.5325,108.5726,108.4683,108.5646,13151.0
2016-04-25 15:20:00,135.41,135.42,135.34,135.42,23926.0,108.5806,108.5886,108.5245,108.5886,23926.0
2016-04-25 15:25:00,135.42,135.42,135.34,135.39,16538.0,108.5886,108.5886,108.5245,108.5646,16538.0
2016-04-25 15:30:00,135.39,135.43,135.33,135.35,26821.0,108.5646,108.5966,108.5165,108.5325,26821.0
2016-04-25 15:35:00,135.35,135.47,135.35,135.44,27775.0,108.5325,108.6287,108.5325,108.6047,27775.0
2016-04-25 15:40:00,135.44,135.5,135.41,135.43,30604.0,108.6047,108.6528,108.5806,108.5966,30604.0
2016-04-25 15:45:00,135.43,135.51,135.41,135.41,29404.0,108.5966,108.6608,108.5806,108.5806,29404.0
2016-04-25 15:50:00,135.41,135.42,135.33,135.36,42297.0,108.5806,108.5886,108.5165,108.5405,42297.0
2016-04-25 15:55:00,135.37,135.65,135.37,135.65,118807.0,108.5485,108.7731,108.5485,108.7731,118807.0
2016-04-26 09:30:00,135.09,135.54,135.06,135.12,125043.0,108.324,108.6848,108.3,108.3481,125043.0
2016-04-26 09:35:00,135.19,135.72,135.05,135.72,46967.0,108.4042,108.8292,108.2919,108.8292,46967.0
2016-04-26 09:40:00,135.71,135.88,135.69,135.74,30286.0,108.8212,108.9575,108.8051,108.8452,30286.0
2016-04-26 09:45:00,135.81,135.96,135.7,135.94,89111.0,108.9014,109.0216,108.8131,109.0056,89111.0
2016-04-26 09:50:00,135.96,136.11,135.81,136.02,73034.0,109.0216,109.1419,108.9014,109.0697,73034.0
2016-04-26 09:55:00,136.04,136.24,136.0,136.19,88023.0,109.0858,109.2462,109.0537,109.2061,88023.0
2016-04-26 10:00:00,136.19,136.22,135.94,136.07,41999.0,109.2061,109.2301,109.0056,109.1098,41999.0
2016-04-26 10:05:00,136.12,136.19,135.84,135.84,38129.0,109.1499,109.2061,108.9254,108.9254,38129.0
2016-04-26 10:10:00,135.84,135.87,135.65,135.72,30218.0,108.9254,108.9495,108.7731,108.8292,30218.0
2016-04-26 10:15:00,135.7,135.89,135.68,135.89,19354.0,108.8131,108.9655,108.7971,108.9655,19354.0
2016-04-26 10:20:00,135.86,135.89,135.62,135.7,26476.0,108.9414,108.9655,108.749,108.8131,26476.0
2016-04-26 10:25:00,135.7,135.73,135.17,135.17,38762.0,108.8131,108.8372,108.3882,108.3882,38762.0
2016-04-26 10:30:00,135.19,135.42,135.16,135.39,29290.0,108.4042,108.5886,108.3801,108.5646,29290.0
2016-04-26 10:35:00,135.39,135.43,135.11,135.15,34247.0,108.5646,108.5966,108.34,108.3721,34247.0
2016-04-26 10:40:00,135.13,135.27,135.08,135.24,34583.0,108.3561,108.4683,108.316,108.4443,34583.0
2016-04-26 10:45:00,135.24,135.24,135.1,135.18,28373.0,108.4443,108.4443,108.332,108.3962,28373.0
2016-04-26 10:50:00,135.16,135.24,135.07,135.07,29090.0,108.3801,108.4443,108.308,108.308,29090.0
2016-04-26 10:55:00,135.04,135.21,134.98,134.99,29853.0,108.2839,108.4202,108.2358,108.2438,29853.0
2016-04-26 11:00:00,134.97,135.03,134.88,134.96,36399.0,108.2278,108.2759,108.1556,108.2198,36399.0
2016-04-26 11:05:00,134.97,135.17,134.97,135.07,20420.0,108.2278,108.3882,108.2278,108.308,20420.0
2016-04-26 11:10:00,135.07,135.15,134.98,135.12,26484.0,108.308,108.3721,108.2358,108.3481,26484.0
2016-04-26 11:15:00,135.13,135.37,135.12,135.35,16328.0,108.3561,108.5485,108.3481,108.5325,16328.0
2016-04-26 11:20:00,135.34,135.46,135.22,135.38,25152.0,108.5245,108.6207,108.4283,108.5565,25152.0
2016-04-26 11:25:00,135.38,135.46,135.21,135.3,28567.0,108.5565,108.6207,108.4202,108.4924,28567.0
2016-04-26 11:30:00,135.33,135.49,135.25,135.26,19322.0,108.5165,108.6448,108.4523,108.4603,19322.0
2016-04-26 11:35:00,135.28,135.41,135.25,135.41,17857.0,108.4764,108.5806,108.4523,108.5806,17857.0
2016-04-26 11:40:00,135.42,135.45,135.27,135.3,27996.0,108.5886,108.6127,108.4683,108.4924,27996.0
2016-04-26 11:45:00,135.29,135.39,135.19,135.38,24855.0,108.4844,108.5646,108.4042,108.5565,24855.0
2016-04-26 11:50:00,135.36,135.5,135.36,135.4,42700.0,108.5405,108.6528,108.5405,108.5726,42700.0
2016-04-26 11:55:00,135.43,135.44,135.31,135.33,30983.0,108.5966,108.6047,108.5004,108.5165,30983.0
2016-04-26 12:00:00,135.34,135.57,135.33,135.56,25621.0,108.5245,108.7089,108.5165,108.7009,25621.0
2016-04-26 12:05:00,135.55,135.63,135.5,135.58,27339.0,108.6929,108.757,108.6528,108.7169,27339.0
2016-04-26 12:10:00,135.58,135.63,135.46,135.49,33318.0,108.7169,108.757,108.6207,108.6448,33318.0
2016-04-26 12:15:00,135.49,135.57,135.41,135.53,22715.0,108.6448,108.7089,108.5806,108.6768,22715.0
2016-04-26 12:20:00,135.55,135.58,135.44,135.48,17505.0,108.6929,108.7169,108.6047,108.6367,17505.0
2016-04-26 12:25:00,135.5,135.62,135.49,135.5,16497.0,108.6528,108.749,108.6448,108.6528,16497.0
2016-04-26 12:30:00,135.51,135.53,135.36,135.42,17463.0,108.6608,108.6768,108.5405,108.5886,17463.0
2016-04-26 12:35:00,135.44,135.52,135.38,135.42,18891.0,108.6047,108.6688,108.5565,108.5886,18891.0
2016-04-26 12:40:00,135.43,135.48,135.39,135.47,28971.0,108.5966,108.6367,108.5646,108.6287,28971.0
2016-04-26 12:45:00,135.47,135.49,135.29,135.31,23891.0,108.6287,108.6448,108.4844,108.5004,23891.0
2016-04-26 12:50:00,135.31,135.37,135.3,135.34,18802.0,108.5004,108.5485,108.4924,108.5245,18802.0
2016-04-26 12:55:00,135.31,135.33,135.22,135.24,13757.0,108.5004,108.5165,108.4283,108.4443,13757.0
2016-04-26 13:00:00,135.25,135.29,135.18,135.19,13771.0,108.4523,108.4844,108.3962,108.4042,13771.0
2016-04-26 13:05:00,135.18,135.19,135.01,135.19,67738.0,108.3962,108.4042,108.2599,108.4042,67738.0
2016-04-26 13:10:00,135.17,135.19,135.0,135.06,32320.0,108.3882,108.4042,108.2518,108.3,32320.0
2016-04-26 13:15:00,135.05,135.19,135.0,135.18,17809.0,108.2919,108.4042,108.2518,108.3962,17809.0
2016-04-26 13:20:00,135.19,135.21,135.08,135.1,13613.0,108.4042,108.4202,108.316,108.332,13613.0
2016-04-26 13:25:00,135.12,135.25,135.12,135.24,11013.0,108.3481,108.4523,108.3481,108.4443,11013.0
2016-04-26 13:30:00,135.24,135.31,135.22,135.28,16658.0,108.4443,108.5004,108.4283,108.4764,16658.0
2016-04-26 13:35:00,135.29,135.39,135.27,135.3,19480.0,108.4844,108.5646,108.4683,108.4924,19480.0
2016-04-26 13:40:00,135.29,135.29,135.01,135.07,30152.0,108.4844,108.4844,108.2599,108.308,30152.0
2016-04-26 13:45:00,135.07,135.12,135.02,135.06,21115.0,108.308,108.3481,108.2679,108.3,21115.0
2016-04-26 13:50:00,135.04,135.06,135.01,135.05,19756.0,108.2839,108.3,108.2599,108.2919,19756.0
2016-04-26 13:55:00,135.03,135.16,135.03,135.16,20555.0,108.2759,108.3801,108.2759,108.3801,20555.0
2016-04-26 14:00:00,135.16,135.32,135.13,135.29,31132.0,108.3801,108.5084,108.3561,108.4844,31132.0
2016-04-26 14:05:00,135.29,135.29,135.03,135.04,73587.0,108.4844,108.4844,108.2759,108.2839,73587.0
2016-04-26 14:10:00,135.03,135.14,135.0,135.11,51081.0,108.2759,108.3641,108.2518,108.34,51081.0
2016-04-26 14:15:00,135.1,135.24,135.09,135.19,30292.0,108.332,108.4443,108.324,108.4042,30292.0
2016-04-26 14:20:00,135.2,135.27,135.11,135.12,26364.0,108.4122,108.4683,108.34,108.3481,26364.0
2016-04-26 14:25:00,135.13,135.17,134.93,134.94,28192.0,108.3561,108.3882,108.1957,108.2037,28192.0
2016-04-26 14:30:00,134.94,135.14,134.9,135.11,26690.0,108.2037,108.3641,108.1717,108.34,26690.0
2016-04-26 14:35:00,135.1,135.21,135.08,135.17,19157.0,108.332,108.4202,108.316,108.3882,19157.0
2016-04-26 14:40:00,135.17,135.23,135.1,135.15,17967.0,108.3882,108.4363,108.332,108.3721,17967.0
2016-04-26 14:45:00,135.15,135.25,135.14,135.2,30746.0,108.3721,108.4523,108.3641,108.4122,30746.0
2016-04-26 14:50:00,135.19,135.19,134.95,134.99,27077.0,108.4042,108.4042,108.2117,108.2438,27077.0
2016-04-26 14:55:00,135.0,135.04,134.97,134.99,18063.0,108.2518,108.2839,108.2278,108.2438,18063.0
2016-04-26 15:00:00,134.99,135.21,134.99,135.13,33831.0,108.2438,108.4202,108.2438,108.3561,33831.0
2016-04-26 15:05:00,135.14,135.14,135.01,135.01,33931.0,108.3641,108.3641,108.2599,108.2599,33931.0
2016-04-26 15:10:00,135.01,135.07,134.99,135.01,26323.0,108.2599,108.308,108.2438,108.2599,26323.0
2016-04-26 15:15:00,135.0,135.11,135.0,135.06,32405.0,108.2518,108.34,108.2518,108.3,32405.0
2016-04-26 15:20:00,135.08,135.13,134.91,134.97,37500.0,108.316,108.3561,108.1797,108.2278,37500.0
2016-04-26 15:25:00,134.97,135.05,134.93,135.03,31134.0,108.2278,108.2919,108.1957,108.2759,31134.0
2016-04-26 15:30:00,135.04,135.34,135.04,135.27,41849.0,108.2839,108.5245,108.2839,108.4683,41849.0
2016-04-26 15:35:00,135.27,135.31,135.2,135.24,35675.0,108.4683,108.5004,108.4122,108.4443,35675.0
2016-04-26 15:40:00,135.25,135.3,135.19,135.27,45202.0,108.4523,108.4924,108.4042,108.4683,45202.0
2016-04-26 15:45:00,135.26,135.31,135.16,135.17,40825.0,108.4603,108.5004,108.3801,108.3882,40825.0
2016-04-26 15:50:00,135.18,135.25,135.17,135.19,57853.0,108.3962,108.4523,108.3882,108.4042,57853.0
2016-04-26 15:55:00,135.2,135.37,135.17,135.3,135690.0,108.4122,108.5485,108.3882,108.4924,135690.0
2016-04-27 09:30:00,135.37,135.7,135.34,135.59,92128.0,108.5485,108.8131,108.5245,108.7249,92128.0
2016-04-27 09:35:00,135.62,135.62,135.16,135.27,40794.0,108.749,108.749,108.3801,108.4683,40794.0
2016-04-27 09:40:00,135.24,135.32,135.01,135.06,58641.0,108.4443,108.5084,108.2599,108.3,58641.0
2016-04-27 09:45:00,135.06,135.08,134.76,134.97,79711.0,108.3,108.316,108.0594,108.2278,79711.0
2016-04-27 09:50:00,134.98,135.25,134.97,135.09,39500.0,108.2358,108.4523,108.2278,108.324,39500.0
2016-04-27 09:55:00,135.05,135.36,135.01,135.26,37016.0,108.2919,108.5405,108.2599,108.4603,37016.0
2016-04-27 10:00:00,135.27,135.38,135.22,135.31,33929.0,108.4683,108.5565,108.4283,108.5004,33929.0
2016-04-27 10:05:00,135.3,135.32,135.09,135.2,43725.0,108.4924,108.5084,108.324,108.4122,43725.0
2016-04-27 10:10:00,135.25,135.34,135.18,135.21,28900.0,108.4523,108.5245,108.3962,108.4202,28900.0
2016-04-27 10:15:00,135.2,135.37,135.2,135.31,22860.0,108.4122,108.5485,108.4122,108.5004,22860.0
2016-04-27 10:20:00,135.27,135.3,134.85,134.86,45766.0,108.4683,108.4924,108.1316,108.1396,45766.0
2016-04-27 10:25:00,134.87,135.11,134.85,135.01,18820.0,108.1476,108.34,108.1316,108.2599,18820.0
2016-04-27 10:30:00,134.95,135.15,134.86,135.02,25624.0,108.2117,108.3721,108.1396,108.2679,25624.0
2016-04-27 10:35:00,135.0,135.06,134.92,134.95,25139.0,108.2518,108.3,108.1877,108.2117,25139.0
2016-04-27 10:40:00,134.91,135.06,134.91,134.93,23000.0,108.1797,108.3,108.1797,108.1957,23000.0
2016-04-27 10:45:00,134.93,135.0,134.85,134.98,17212.0,108.1957,108.2518,108.1316,108.2358,17212.0
2016-04-27 10:50:00,135.0,135.05,134.94,134.97,23092.0,108.2518,108.2919,108.2037,108.2278,23092.0
2016-04-27 10:55:00,134.98,135.18,134.98,135.12,22950.0,108.2358,108.3962,108.2358,108.3481,22950.0
2016-04-27 11:00:00,135.13,135.22,135.08,135.21,11132.0,108.3561,108.4283,108.316,108.4202,11132.0
2016-04-27 11:05:00,135.22,135.23,135.0,135.04,37201.0,108.4283,108.4363,108.2518,108.2839,37201.0
2016-04-27 11:10:00,135.04,135.08,134.87,134.94,17057.0,108.2839,108.316,108.1476,108.2037,17057.0
2016-04-27 11:15:00,134.93,135.0,134.91,134.97,14859.0,108.1957,108.2518,108.1797,108.2278,14859.0
2016-04-27 11:20:00,134.97,135.0,134.9,134.99,21861.0,108.2278,108.2518,108.1717,108.2438,21861.0
2016-04-27 11:25:00,134.98,135.01,134.83,135.0,19122.0,108.2358,108.2599,108.1155,108.2518,19122.0
2016-04-27 11:30:00,135.0,135.2,134.99,135.13,40648.0,108.2518,108.4122,108.2438,108.3561,40648.0
2016-04-27 11:35:00,135.16,135.24,135.09,135.2,18727.0,108.3801,108.4443,108.324,108.4122,18727.0
2016-04-27 11:40:00,135.22,135.39,135.22,135.32,28050.0,108.4283,108.5646,108.4283,108.5084,28050.0
2016-04-27 11:45:00,135.32,135.43,135.32,135.39,62850.0,108.5084,108.5966,108.5084,108.5646,62850.0
2016-04-27 11:50:00,135.4,135.43,135.27,135.35,15467.0,108.5726,108.5966,108.4683,108.5325,15467.0
2016-04-27 11:55:00,135.36,135.43,135.27,135.27,38876.0,108.5405,108.5966,108.4683,108.4683,38876.0
2016-04-27 12:00:00,135.29,135.31,135.27,135.3,55300.0,108.4844,108.5004,108.4683,108.4924,55300.0
2016-04-27 12:05:00,135.3,135.3,135.24,135.29,15580.0,108.4924,108.4924,108.4443,108.4844,15580.0
2016-04-27 12:10:00,135.3,135.3,135.21,135.24,11552.0,108.4924,108.4924,108.4202,108.4443,11552.0
2016-04-27 12:15:00,135.25,135.3,135.2,135.22,11030.0,108.4523,108.4924,108.4122,108.4283,11030.0
2016-04-27 12:20:00,135.21,135.31,135.21,135.29,30071.0,108.4202,108.5004,108.4202,108.4844,30071.0
2016-04-27 12:25:00,135.3,135.31,135.26,135.3,11810.0,108.4924,108.5004,108.4603,108.4924,11810.0
2016-04-27 12:30:00,135.3,135.39,135.3,135.34,17055.0,108.4924,108.5646,108.4924,108.5245,17055.0
2016-04-27 12:35:00,135.32,135.37,135.3,135.33,24339.0,108.5084,108.5485,108.4924,108.5165,24339.0
2016-04-27 12:40:00,135.36,135.37,135.19,135.22,44318.0,108.5405,108.5485,108.4042,108.4283,44318.0
2016-04-27 12:45:00,135.23,135.23,135.15,135.22,46253.0,108.4363,108.4363,108.3721,108.4283,46253.0
2016-04-27 12:50:00,135.22,135.29,135.21,135.28,31992.0,108.4283,108.4844,108.4202,108.4764,31992.0
2016-04-27 12:55:00,135.29,135.39,135.24,135.29,13052.0,108.4844,108.5646,108.4443,108.4844,13052.0
2016-04-27 13:00:00,135.26,135.3,135.23,135.29,14744.0,108.4603,108.4924,108.4363,108.4844,14744.0
2016-04-27 13:05:00,135.28,135.29,135.24,135.25,34216.0,108.4764,108.4844,108.4443,108.4523,34216.0
2016-04-27 13:10:00,135.25,135.29,135.23,135.27,11644.0,108.4523,108.4844,108.4363,108.4683,11644.0
2016-04-27 13:15:00,135.26,135.32,135.25,135.3,22848.0,108.4603,108.5084,108.4523,108.4924,22848.0
2016-04-27 13:20:00,135.3,135.32,135.25,135.29,27121.0,108.4924,108.5084,108.4523,108.4844,27121.0
2016-04-27 13:25:00,135.27,135.35,135.25,135.28,19076.0,108.4683,108.5325,108.4523,108.4764,19076.0
2016-04-27 13:30:00,135.27,135.28,135.25,135.26,9345.0,108.4683,108.4764,108.4523,108.4603,9345.0
2016-04-27 13:35:00,135.27,135.39,135.27,135.36,12455.0,108.4683,108.5646,108.4683,108.5405,12455.0
2016-04-27 13:40:00,135.38,135.4,135.34,135.36,15150.0,108.5565,108.5726,108.5245,108.5405,15150.0
2016-04-27 13:45:00,135.37,135.48,135.37,135.48,16666.0,108.5485,108.6367,108.5485,108.6367,16666.0
2016-04-27 13:50:00,135.49,135.53,135.44,135.44,18402.0,108.6448,108.6768,108.6047,108.6047,18402.0
2016-04-27 13:55:00,135.46,135.52,135.34,135.37,28243.0,108.6207,108.6688,108.5245,108.5485,28243.0
2016-04-27 14:00:00,135.4,135.53,135.19,135.25,77580.0,108.5726,108.6768,108.4042,108.4523,77580.0
2016-04-27 14:05:00,135.21,135.77,135.2,135.77,33416.0,108.4202,108.8693,108.4122,108.8693,33416.0
2016-04-27 14:10:00,135.72,135.84,135.65,135.74,28230.0,108.8292,108.9254,108.7731,108.8452,28230.0
2016-04-27 14:15:00,135.75,135.9,135.71,135.87,23408.0,108.8532,108.9735,108.8212,108.9495,23408.0
2016-04-27 14:20:00,135.89,136.0,135.83,135.87,24080.0,108.9655,109.0537,108.9174,108.9495,24080.0
2016-04-27 14:25:00,135.86,135.99,135.82,135.85,32863.0,108.9414,109.0457,108.9094,108.9334,32863.0
2016-04-27 14:30:00,135.87,135.9,135.62,135.67,25016.0,108.9495,108.9735,108.749,108.7891,25016.0
2016-04-27 14:35:00,135.67,135.72,135.59,135.64,20994.0,108.7891,108.8292,108.7249,108.765,20994.0
2016-04-27 14:40:00,135.63,135.81,135.63,135.68,31076.0,108.757,108.9014,108.757,108.7971,31076.0
2016-04-27 14:45:00,135.66,135.78,135.6,135.6,24601.0,108.7811,108.8773,108.733,108.733,24601.0
2016-04-27 14:50:00,135.59,135.7,135.57,135.64,28006.0,108.7249,108.8131,108.7089,108.765,28006.0
2016-04-27 14:55:00,135.66,135.69,135.54,135.54,26789.0,108.7811,108.8051,108.6848,108.6848,26789.0
2016-04-27 15:00:00,135.55,135.8,135.5,135.75,57704.0,108.6929,108.8933,108.6528,108.8532,57704.0
2016-04-27 15:05:00,135.76,135.96,135.69,135.96,58426.0,108.8613,109.0216,108.8051,109.0216,58426.0
2016-04-27 15:10:00,135.95,136.13,135.86,136.13,60619.0,109.0136,109.1579,108.9414,109.1579,60619.0
2016-04-27 15:15:00,136.12,136.27,136.08,136.25,70480.0,109.1499,109.2702,109.1179,109.2542,70480.0
2016-04-27 15:20:00,136.25,136.28,136.15,136.23,63567.0,109.2542,109.2782,109.174,109.2381,63567.0
2016-04-27 15:25:00,136.23,136.23,136.04,136.11,56513.0,109.2381,109.2381,109.0858,109.1419,56513.0
2016-04-27 15:30:00,136.12,136.14,136.05,136.05,52312.0,109.1499,109.166,109.0938,109.0938,52312.0
2016-04-27 15:35:00,136.05,136.09,135.98,136.04,42372.0,109.0938,109.1259,109.0377,109.0858,42372.0
2016-04-27 15:40:00,136.03,136.06,135.91,136.02,49801.0,109.0778,109.1018,108.9815,109.0697,49801.0
2016-04-27 15:45:00,136.02,136.09,135.9,135.97,55234.0,109.0697,109.1259,108.9735,109.0297,55234.0
2016-04-27 15:50:00,135.97,135.98,135.81,135.83,62914.0,109.0297,109.0377,108.9014,108.9174,62914.0
2016-04-27 15:55:00,135.83,135.83,135.67,135.81,135123.0,108.9174,108.9174,108.7891,108.9014,135123.0
2016-04-28 09:30:00,135.05,135.11,134.55,134.69,100509.0,108.2919,108.34,107.891,108.0033,100509.0
2016-04-28 09:35:00,134.57,135.06,134.51,134.81,63518.0,107.907,108.3,107.8589,108.0995,63518.0
2016-04-28 09:40:00,134.77,134.85,134.45,134.77,59320.0,108.0674,108.1316,107.8108,108.0674,59320.0
2016-04-28 09:45:00,134.78,134.9,134.61,134.79,36819.0,108.0754,108.1717,107.9391,108.0834,36819.0
2016-04-28 09:50:00,134.8,134.97,134.61,134.65,25077.0,108.0915,108.2278,107.9391,107.9712,25077.0
2016-04-28 09:55:00,134.65,135.02,134.61,134.83,26342.0,107.9712,108.2679,107.9391,108.1155,26342.0
2016-04-28 10:00:00,134.81,135.1,134.72,135.08,36247.0,108.0995,108.332,108.0273,108.316,36247.0
2016-04-28 10:05:00,135.03,135.29,135.03,135.16,61502.0,108.2759,108.4844,108.2759,108.3801,61502.0
2016-04-28 10:10:00,135.16,135.33,134.96,135.29,31976.0,108.3801,108.5165,108.2198,108.4844,31976.0
2016-04-28 10:15:00,135.28,135.4,135.08,135.18,25205.0,108.4764,108.5726,108.316,108.3962,25205.0
2016-04-28 10:20:00,135.17,135.25,135.05,135.24,35219.0,108.3882,108.4523,108.2919,108.4443,35219.0
2016-04-28 10:25:00,135.24,135.32,135.15,135.22,26275.0,108.4443,108.5084,108.3721,108.4283,26275.0
2016-04-28 10:30:00,135.21,135.35,135.2,135.27,22735.0,108.4202,108.5325,108.4122,108.4683,22735.0
2016-04-28 10:35:00,135.27,135.44,135.23,135.29,24751.0,108.4683,108.6047,108.4363,108.4844,24751.0
2016-04-28 10:40:00,135.31,135.31,135.02,135.07,37451.0,108.5004,108.5004,108.2679,108.308,37451.0
2016-04-28 10:45:00,135.07,135.41,135.07,135.34,23090.0,108.308,108.5806,108.308,108.5245,23090.0
2016-04-28 10:50:00,135.36,135.36,135.06,135.16,40331.0,108.5405,108.5405,108.3,108.3801,40331.0
2016-04-28 10:55:00,135.17,135.27,135.1,135.23,52635.0,108.3882,108.4683,108.332,108.4363,52635.0
2016-04-28 11:00:00,135.25,135.32,135.11,135.22,22463.0,108.4523,108.5084,108.34,108.4283,22463.0
2016-04-28 11:05:00,135.19,135.2,135.04,135.04,25910.0,108.4042,108.4122,108.2839,108.2839,25910.0
2016-04-28 11:10:00,135.02,135.06,134.93,134.98,29641.0,108.2679,108.3,108.1957,108.2358,29641.0
2016-04-28 11:15:00,134.99,135.03,134.88,134.95,26193.0,108.2438,108.2759,108.1556,108.2117,26193.0
2016-04-28 11:20:00,134.96,135.11,134.96,135.04,34640.0,108.2198,108.34,108.2198,108.2839,34640.0
2016-04-28 11:25:00,135.05,135.08,134.9,134.94,32529.0,108.2919,108.316,108.1717,108.2037,32529.0
2016-04-28 11:30:00,134.96,135.09,134.9,134.92,43125.0,108.2198,108.324,108.1717,108.1877,43125.0
2016-04-28 11:35:00,134.93,134.95,134.86,134.89,39751.0,108.1957,108.2117,108.1396,108.1636,39751.0
2016-04-28 11:40:00,134.89,134.89,134.66,134.69,54598.0,108.1636,108.1636,107.9792,108.0033,54598.0
2016-04-28 11:45:00,134.7,134.71,134.52,134.57,38369.0,108.0113,108.0193,107.8669,107.907,38369.0
2016-04-28 11:50:00,134.57,134.61,134.47,134.5,46742.0,107.907,107.9391,107.8269,107.8509,46742.0
2016-04-28 11:55:00,134.49,134.49,134.3,134.39,48934.0,107.8429,107.8429,107.6905,107.7627,48934.0
2016-04-28 12:00:00,134.41,134.52,134.37,134.48,38323.0,107.7787,107.8669,107.7467,107.8349,38323.0
2016-04-28 12:05:00,134.5,134.54,134.4,134.4,39694.0,107.8509,107.883,107.7707,107.7707,39694.0
2016-04-28 12:10:00,134.4,134.44,134.3,134.31,41419.0,107.7707,107.8028,107.6905,107.6986,41419.0
2016-04-28 12:15:00,134.31,134.37,134.06,134.08,52537.0,107.6986,107.7467,107.4981,107.5141,52537.0
2016-04-28 12:20:00,134.08,134.1,134.02,134.03,36541.0,107.5141,107.5302,107.466,107.474,36541.0
2016-04-28 12:25:00,134.03,134.03,133.86,133.87,54091.0,107.474,107.474,107.3377,107.3457,54091.0
2016-04-28 12:30:00,133.87,134.04,133.85,134.02,48896.0,107.3457,107.482,107.3297,107.466,48896.0
2016-04-28 12:35:00,134.03,134.05,134.0,134.04,35560.0,107.474,107.4901,107.45,107.482,35560.0
2016-04-28 12:40:00,134.05,134.13,133.96,134.12,52658.0,107.4901,107.5542,107.4179,107.5462,52658.0
2016-04-28 12:45:00,134.13,134.17,134.04,134.09,33337.0,107.5542,107.5863,107.482,107.5221,33337.0
2016-04-28 12:50:00,134.09,134.1,134.04,134.08,34724.0,107.5221,107.5302,107.482,107.5141,34724.0
2016-04-28 12:55:00,134.08,134.2,134.07,134.19,26813.0,107.5141,107.6103,107.5061,107.6023,26813.0
2016-04-28 13:00:00,134.19,134.26,134.05,134.05,36615.0,107.6023,107.6585,107.4901,107.4901,36615.0
2016-04-28 13:05:00,134.05,134.11,134.0,134.03,31652.0,107.4901,107.5382,107.45,107.474,31652.0
2016-04-28 13:10:00,134.02,134.05,133.89,134.02,38399.0,107.466,107.4901,107.3618,107.466,38399.0
2016-04-28 13:15:00,134.02,134.04,133.87,133.88,21105.0,107.466,107.482,107.3457,107.3538,21105.0
2016-04-28 13:20:00,133.87,133.94,133.85,133.91,36361.0,107.3457,107.4019,107.3297,107.3778,36361.0
2016-04-28 13:25:00,133.93,134.02,133.9,134.01,15494.0,107.3938,107.466,107.3698,107.458,15494.0
2016-04-28 13:30:00,134.0,134.12,134.0,134.07,15989.0,107.45,107.5462,107.45,107.5061,15989.0
2016-04-28 13:35:00,134.06,134.07,133.89,133.91,34515.0,107.4981,107.5061,107.3618,107.3778,34515.0
2016-04-28 13:40:00,133.9,134.0,133.85,133.99,41923.0,107.3698,107.45,107.3297,107.442,41923.0
2016-04-28 13:45:00,133.98,133.99,133.83,133.86,27422.0,107.4339,107.442,107.3137,107.3377,27422.0
2016-04-28 13:50:00,133.87,133.9,133.69,133.71,62668.0,107.3457,107.3698,107.2014,107.2174,62668.0
2016-04-28 13:55:00,133.68,133.74,133.54,133.55,67810.0,107.1934,107.2415,107.0811,107.0891,67810.0
2016-04-28 14:00:00,133.55,133.6,133.46,133.48,90098.0,107.0891,107.1292,107.017,107.033,90098.0
2016-04-28 14:05:00,133.5,133.59,133.48,133.52,62883.0,107.049,107.1212,107.033,107.0651,62883.0
2016-04-28 14:10:00,133.52,133.61,133.48,133.48,41066.0,107.0651,107.1372,107.033,107.033,41066.0
2016-04-28 14:15:00,133.49,133.58,133.39,133.54,44450.0,107.041,107.1132,106.9608,107.0811,44450.0
2016-04-28 14:20:00,133.54,133.65,133.48,133.64,43563.0,107.0811,107.1693,107.033,107.1613,43563.0
2016-04-28 14:25:00,133.64,133.65,133.54,133.63,60848.0,107.1613,107.1693,107.0811,107.1533,60848.0
2016-04-28 14:30:00,133.63,133.74,133.59,133.62,30507.0,107.1533,107.2415,107.1212,107.1453,30507.0
2016-04-28 14:35:00,133.62,133.67,133.41,133.43,48113.0,107.1453,107.1854,106.9769,106.9929,48113.0
2016-04-28 14:40:00,133.43,133.45,133.25,133.25,92164.0,106.9929,107.0089,106.8486,106.8486,92164.0
2016-04-28 14:45:00,133.25,133.32,133.13,133.2,87663.0,106.8486,106.9047,106.7524,106.8085,87663.0
2016-04-28 14:50:00,133.21,133.31,133.15,133.29,63129.0,106.8165,106.8967,106.7684,106.8807,63129.0
2016-04-28 14:55:00,133.28,133.33,133.22,133.24,56357.0,106.8726,106.9127,106.8245,106.8406,56357.0
2016-04-28 15:00:00,133.25,133.32,133.16,133.18,84038.0,106.8486,106.9047,106.7764,106.7924,84038.0
2016-04-28 15:05:00,133.17,133.19,133.06,133.08,68522.0,106.7844,106.8005,106.6962,106.7123,68522.0
2016-04-28 15:10:00,133.07,133.07,132.87,132.92,103015.0,106.7042,106.7042,106.5439,106.584,103015.0
2016-04-28 15:15:00,132.89,133.01,132.72,132.83,95531.0,106.5599,106.6561,106.4236,106.5118,95531.0
2016-04-28 15:20:00,132.82,132.98,132.81,132.86,76327.0,106.5038,106.6321,106.4958,106.5358,76327.0
2016-04-28 15:25:00,132.87,132.88,132.53,132.61,104980.0,106.5439,106.5519,106.2712,106.3354,104980.0
2016-04-28 15:30:00,132.63,132.84,132.62,132.71,61607.0,106.3514,106.5198,106.3434,106.4156,61607.0
2016-04-28 15:35:00,132.71,132.87,132.7,132.72,70757.0,106.4156,106.5439,106.4076,106.4236,70757.0
2016-04-28 15:40:00,132.71,132.86,132.68,132.78,111590.0,106.4156,106.5358,106.3915,106.4717,111590.0
2016-04-28 15:45:00,132.79,132.96,132.73,132.81,162895.0,106.4797,106.616,106.4316,106.4958,162895.0
2016-04-28 15:50:00,132.81,132.83,132.49,132.56,172783.0,106.4958,106.5118,106.2392,106.2953,172783.0
2016-04-28 15:55:00,132.57,132.8,132.49,132.78,382598.0,106.3033,106.4877,106.2392,106.4717,382598.0
2016-04-29 09:30:00,132.71,132.71,132.16,132.7,87941.0,106.4156,106.4156,105.9745,106.4076,87941.0
2016-04-29 09:35:00,132.66,132.75,132.13,132.63,72406.0,106.3755,106.4476,105.9505,106.3514,72406.0
2016-04-29 09:40:00,132.57,132.68,132.15,132.27,40529.0,106.3033,106.3915,105.9665,106.0627,40529.0
2016-04-29 09:45:00,132.26,132.52,132.15,132.15,31528.0,106.0547,106.2632,105.9665,105.9665,31528.0
2016-04-29 09:50:00,132.19,132.2,131.78,131.78,79491.0,105.9986,106.0066,105.6698,105.6698,79491.0
2016-04-29 09:55:00,131.81,132.05,131.75,132.01,61771.0,105.6939,105.8863,105.6458,105.8543,61771.0
2016-04-29 10:00:00,132.02,132.09,131.85,131.93,61053.0,105.8623,105.9184,105.726,105.7901,61053.0
2016-04-29 10:05:00,131.9,132.23,131.9,132.15,45214.0,105.7661,106.0307,105.7661,105.9665,45214.0
2016-04-29 10:10:00,132.14,132.27,132.01,132.13,37582.0,105.9585,106.0627,105.8543,105.9505,37582.0
2016-04-29 10:15:00,132.16,132.41,132.07,132.37,34971.0,105.9745,106.175,105.9024,106.1429,34971.0
2016-04-29 10:20:00,132.39,132.76,132.34,132.72,49449.0,106.159,106.4557,106.1189,106.4236,49449.0
2016-04-29 10:25:00,132.75,132.89,132.66,132.86,67831.0,106.4476,106.5599,106.3755,106.5358,67831.0
2016-04-29 10:30:00,132.86,132.86,132.66,132.83,29564.0,106.5358,106.5358,106.3755,106.5118,29564.0
2016-04-29 10:35:00,132.86,133.09,132.86,132.97,42256.0,106.5358,106.7203,106.5358,106.6241,42256.0
2016-04-29 10:40:00,132.99,133.24,132.99,133.21,54372.0,106.6401,106.8406,106.6401,106.8165,54372.0
2016-04-29 10:45:00,133.2,133.21,133.01,133.08,45598.0,106.8085,106.8165,106.6561,106.7123,45598.0
2016-04-29 10:50:00,133.1,133.11,132.88,132.9,30256.0,106.7283,106.7363,106.5519,106.5679,30256.0
2016-04-29 10:55:00,132.9,133.02,132.87,133.01,21464.0,106.5679,106.6641,106.5439,106.6561,21464.0
2016-04-29 11:00:00,133.0,133.04,132.76,132.92,30657.0,106.6481,106.6802,106.4557,106.584,30657.0
2016-04-29 11:05:00,132.94,133.18,132.94,133.13,30419.0,106.6,106.7924,106.6,106.7524,30419.0
2016-04-29 11:10:00,133.11,133.24,133.01,133.23,26847.0,106.7363,106.8406,106.6561,106.8325,26847.0
2016-04-29 11:15:00,133.24,133.28,133.08,133.16,33860.0,106.8406,106.8726,106.7123,106.7764,33860.0
2016-04-29 11:20:00,133.15,133.26,133.08,133.19,36787.0,106.7684,106.8566,106.7123,106.8005,36787.0
2016-04-29 11:25:00,133.16,133.4,133.15,133.34,26858.0,106.7764,106.9689,106.7684,106.9207,26858.0
2016-04-29 11:30:00,133.37,133.39,133.17,133.23,38380.0,106.9448,106.9608,106.7844,106.8325,38380.0
2016-04-29 11:35:00,133.22,133.24,132.94,133.01,29673.0,106.8245,106.8406,106.6,106.6561,29673.0
2016-04-29 11:40:00,133.0,133.01,132.75,132.83,46317.0,106.6481,106.6561,106.4476,106.5118,46317.0
2016-04-29 11:45:00,132.85,132.88,132.47,132.72,43209.0,106.5278,106.5519,106.2231,106.4236,43209.0
2016-04-29 11:50:00,132.7,132.92,132.68,132.83,30738.0,106.4076,106.584,106.3915,106.5118,30738.0
2016-04-29 11:55:00,132.83,132.83,132.68,132.73,23610.0,106.5118,106.5118,106.3915,106.4316,23610.0
2016-04-29 12:00:00,132.73,132.83,132.57,132.62,65851.0,106.4316,106.5118,106.3033,106.3434,65851.0
2016-04-29 12:05:00,132.6,132.74,132.5,132.53,33310.0,106.3274,106.4396,106.2472,106.2712,33310.0
2016-04-29 12:10:00,132.55,132.67,132.55,132.57,17721.0,106.2873,106.3835,106.2873,106.3033,17721.0
2016-04-29 12:15:00,132.56,132.82,132.56,132.82,16555.0,106.2953,106.5038,106.2953,106.5038,16555.0
2016-04-29 12:20:00,132.84,132.89,132.75,132.75,17663.0,106.5198,106.5599,106.4476,106.4476,17663.0
2016-04-29 12:25:00,132.74,132.84,132.71,132.83,20560.0,106.4396,106.5198,106.4156,106.5118,20560.0
2016-04-29 12:30:00,132.83,132.97,132.77,132.97,17349.0,106.5118,106.6241,106.4637,106.6241,17349.0
2016-04-29 12:35:00,132.98,133.0,132.87,132.99,19469.0,106.6321,106.6481,106.5439,106.6401,19469.0
2016-04-29 12:40:00,133.02,133.02,132.77,132.81,26742.0,106.6641,106.6641,106.4637,106.4958,26742.0
2016-04-29 12:45:00,132.82,132.98,132.8,132.98,21160.0,106.5038,106.6321,106.4877,106.6321,21160.0
2016-04-29 12:50:00,132.97,132.98,132.75,132.77,28541.0,106.6241,106.6321,106.4476,106.4637,28541.0
2016-04-29 12:55:00,132.77,132.84,132.69,132.75,19260.0,106.4637,106.5198,106.3995,106.4476,19260.0
2016-04-29 13:00:00,132.71,132.79,132.68,132.78,17929.0,106.4156,106.4797,106.3915,106.4717,17929.0
2016-04-29 13:05:00,132.76,133.08,132.76,133.03,25168.0,106.4557,106.7123,106.4557,106.6722,25168.0
2016-04-29 13:10:00,133.02,133.16,132.96,133.14,17632.0,106.6641,106.7764,106.616,106.7604,17632.0
2016-04-29 13:15:00,133.14,133.24,133.12,133.24,21339.0,106.7604,106.8406,106.7443,106.8406,21339.0
2016-04-29 13:20:00,133.22,133.37,133.17,133.31,22813.0,106.8245,106.9448,106.7844,106.8967,22813.0
2016-04-29 13:25:00,133.33,133.35,133.21,133.21,18114.0,106.9127,106.9288,106.8165,106.8165,18114.0
2016-04-29 13:30:00,133.22,133.24,133.11,133.19,20581.0,106.8245,106.8406,106.7363,106.8005,20581.0
2016-04-29 13:35:00,133.19,133.22,133.06,133.16,23843.0,106.8005,106.8245,106.6962,106.7764,23843.0
2016-04-29 13:40:00,133.13,133.15,133.01,133.05,12927.0,106.7524,106.7684,106.6561,106.6882,12927.0
2016-04-29 13:45:00,133.08,133.16,133.04,133.15,29863.0,106.7123,106.7764,106.6802,106.7684,29863.0
2016-04-29 13:50:00,133.15,133.22,133.09,133.2,30699.0,106.7684,106.8245,106.7203,106.8085,30699.0
2016-04-29 13:55:00,133.17,133.37,133.12,133.32,51687.0,106.7844,106.9448,106.7443,106.9047,51687.0
2016-04-29 14:00:00,133.28,133.53,133.28,133.45,66815.0,106.8726,107.0731,106.8726,107.0089,66815.0
2016-04-29 14:05:00,133.5,133.5,133.21,133.24,33094.0,107.049,107.049,106.8165,106.8406,33094.0
2016-04-29 14:10:00,133.21,133.23,133.02,133.13,41136.0,106.8165,106.8325,106.6641,106.7524,41136.0
2016-04-29 14:15:00,133.13,133.25,133.06,133.22,33570.0,106.7524,106.8486,106.6962,106.8245,33570.0
2016-04-29 14:20:00,133.24,133.26,133.07,133.23,45891.0,106.8406,106.8566,106.7042,106.8325,45891.0
2016-04-29 14:25:00,133.23,133.43,133.2,133.39,38014.0,106.8325,106.9929,106.8085,106.9608,38014.0
2016-04-29 14:30:00,133.37,133.43,133.29,133.39,35767.0,106.9448,106.9929,106.8807,106.9608,35767.0
2016-04-29 14:35:00,133.39,133.43,133.33,133.36,42272.0,106.9608,106.9929,106.9127,106.9368,42272.0
2016-04-29 14:40:00,133.36,133.44,133.36,133.44,27183.0,106.9368,107.0009,106.9368,107.0009,27183.0
2016-04-29 14:45:00,133.45,133.76,133.39,133.69,42415.0,107.0089,107.2575,106.9608,107.2014,42415.0
2016-04-29 14:50:00,133.71,133.71,133.5,133.62,35818.0,107.2174,107.2174,107.049,107.1453,35818.0
2016-04-29 14:55:00,133.63,133.67,133.47,133.55,32383.0,107.1533,107.1854,107.025,107.0891,32383.0
2016-04-29 15:00:00,133.54,133.63,133.43,133.49,38342.0,107.0811,107.1533,106.9929,107.041,38342.0
2016-04-29 15:05:00,133.47,133.68,133.43,133.57,31873.0,107.025,107.1934,106.9929,107.1052,31873.0
2016-04-29 15:10:00,133.56,133.69,133.52,133.68,30675.0,107.0972,107.2014,107.0651,107.1934,30675.0
2016-04-29 15:15:00,133.68,133.75,133.58,133.71,37575.0,107.1934,107.2495,107.1132,107.2174,37575.0
2016-04-29 15:20:00,133.7,133.71,133.54,133.58,32051.0,107.2094,107.2174,107.0811,107.1132,32051.0
2016-04-29 15:25:00,133.58,133.6,133.45,133.47,44457.0,107.1132,107.1292,107.0089,107.025,44457.0
2016-04-29 15:30:00,133.48,133.88,133.44,133.88,56180.0,107.033,107.3538,107.0009,107.3538,56180.0
2016-04-29 15:35:00,133.9,133.91,133.74,133.77,38810.0,107.3698,107.3778,107.2415,107.2655,38810.0
2016-04-29 15:40:00,133.79,133.96,133.78,133.96,57256.0,107.2816,107.4179,107.2736,107.4179,57256.0
2016-04-29 15:45:00,133.99,134.3,133.8,133.83,138473.0,107.442,107.6905,107.2896,107.3137,138473.0
2016-04-29 15:50:00,133.82,134.01,133.78,134.01,93504.0,107.3056,107.458,107.2736,107.458,93504.0
2016-04-29 15:55:00,134.02,134.09,133.81,133.92,239150.0,107.466,107.5221,107.2976,107.3858,239150.0
2016-05-02 09:30:00,134.37,134.69,134.31,134.53,71638.0,107.7467,108.0033,107.6986,107.875,71638.0
2016-05-02 09:35:00,134.55,134.95,134.49,134.95,58940.0,107.891,108.2117,107.8429,108.2117,58940.0
2016-05-02 09:40:00,134.97,135.26,134.91,135.2,100018.0,108.2278,108.4603,108.1797,108.4122,100018.0
2016-05-02 09:45:00,135.11,135.21,134.88,135.0,34555.0,108.34,108.4202,108.1556,108.2518,34555.0
2016-05-02 09:50:00,135.0,135.17,134.86,134.93,44115.0,108.2518,108.3882,108.1396,108.1957,44115.0
2016-05-02 09:55:00,134.93,135.06,134.86,134.98,32607.0,108.1957,108.3,108.1396,108.2358,32607.0
2016-05-02 10:00:00,135.0,135.21,134.89,135.17,76968.0,108.2518,108.4202,108.1636,108.3882,76968.0
2016-05-02 10:05:00,135.17,135.37,135.1,135.32,45361.0,108.3882,108.5485,108.332,108.5084,45361.0
2016-05-02 10:10:00,135.32,135.62,135.29,135.4,56166.0,108.5084,108.749,108.4844,108.5726,56166.0
2016-05-02 10:15:00,135.39,135.77,135.37,135.65,58488.0,108.5646,108.8693,108.5485,108.7731,58488.0
2016-05-02 10:20:00,135.67,135.8,135.49,135.52,63619.0,108.7891,108.8933,108.6448,108.6688,63619.0
2016-05-02 10:25:00,135.52,135.6,135.41,135.47,27301.0,108.6688,108.733,108.5806,108.6287,27301.0
2016-05-02 10:30:00,135.46,135.55,135.26,135.31,51715.0,108.6207,108.6929,108.4603,108.5004,51715.0
2016-05-02 10:35:00,135.31,135.33,135.07,135.1,33067.0,108.5004,108.5165,108.308,108.332,33067.0
2016-05-02 10:40:00,135.11,135.25,135.09,135.17,24549.0,108.34,108.4523,108.324,108.3882,24549.0
2016-05-02 10:45:00,135.17,135.35,135.17,135.34,29090.0,108.3882,108.5325,108.3882,108.5245,29090.0
2016-05-02 10:50:00,135.33,135.34,135.08,135.23,42775.0,108.5165,108.5245,108.316,108.4363,42775.0
2016-05-02 10:55:00,135.23,135.33,135.1,135.2,58418.0,108.4363,108.5165,108.332,108.4122,58418.0
2016-05-02 11:00:00,135.22,135.34,135.14,135.2,50106.0,108.4283,108.5245,108.3641,108.4122,50106.0
2016-05-02 11:05:00,135.2,135.34,135.2,135.3,33925.0,108.4122,108.5245,108.4122,108.4924,33925.0
2016-05-02 11:10:00,135.31,135.5,135.31,135.37,34680.0,108.5004,108.6528,108.5004,108.5485,34680.0
2016-05-02 11:15:00,135.38,135.52,135.28,135.39,67043.0,108.5565,108.6688,108.4764,108.5646,67043.0
2016-05-02 11:20:00,135.4,135.46,135.32,135.4,41881.0,108.5726,108.6207,108.5084,108.5726,41881.0
2016-05-02 11:25:00,135.41,135.44,135.28,135.4,34560.0,108.5806,108.6047,108.4764,108.5726,34560.0
2016-05-02 11:30:00,135.44,135.44,135.24,135.28,20596.0,108.6047,108.6047,108.4443,108.4764,20596.0
2016-05-02 11:35:00,135.25,135.28,135.15,135.2,22323.0,108.4523,108.4764,108.3721,108.4122,22323.0
2016-05-02 11:40:00,135.22,135.28,135.17,135.22,28523.0,108.4283,108.4764,108.3882,108.4283,28523.0
2016-05-02 11:45:00,135.24,135.28,135.18,135.25,20565.0,108.4443,108.4764,108.3962,108.4523,20565.0
2016-05-02 11:50:00,135.27,135.36,135.19,135.28,30339.0,108.4683,108.5405,108.4042,108.4764,30339.0
2016-05-02 11:55:00,135.27,135.44,135.23,135.25,32789.0,108.4683,108.6047,108.4363,108.4523,32789.0
2016-05-02 12:00:00,135.24,135.27,135.16,135.25,27510.0,108.4443,108.4683,108.3801,108.4523,27510.0
2016-05-02 12:05:00,135.25,135.3,135.19,135.22,21443.0,108.4523,108.4924,108.4042,108.4283,21443.0
2016-05-02 12:10:00,135.21,135.3,135.21,135.27,19508.0,108.4202,108.4924,108.4202,108.4683,19508.0
2016-05-02 12:15:00,135.27,135.29,135.2,135.22,34672.0,108.4683,108.4844,108.4122,108.4283,34672.0
2016-05-02 12:20:00,135.24,135.28,135.21,135.25,15632.0,108.4443,108.4764,108.4202,108.4523,15632.0
2016-05-02 12:25:00,135.25,135.34,135.21,135.31,37706.0,108.4523,108.5245,108.4202,108.5004,37706.0
2016-05-02 12:30:00,135.31,135.49,135.3,135.46,87371.0,108.5004,108.6448,108.4924,108.6207,87371.0
2016-05-02 12:35:00,135.45,135.5,135.4,135.44,22306.0,108.6127,108.6528,108.5726,108.6047,22306.0
2016-05-02 12:40:00,135.4,135.44,135.33,135.41,26316.0,108.5726,108.6047,108.5165,108.5806,26316.0
2016-05-02 12:45:00,135.42,135.47,135.39,135.41,17659.0,108.5886,108.6287,108.5646,108.5806,17659.0
2016-05-02 12:50:00,135.41,135.42,135.31,135.33,18762.0,108.5806,108.5886,108.5004,108.5165,18762.0
2016-05-02 12:55:00,135.35,135.43,135.26,135.3,38730.0,108.5325,108.5966,108.4603,108.4924,38730.0
2016-05-02 13:00:00,135.3,135.32,135.18,135.19,36100.0,108.4924,108.5084,108.3962,108.4042,36100.0
2016-05-02 13:05:00,135.19,135.27,135.19,135.22,19288.0,108.4042,108.4683,108.4042,108.4283,19288.0
2016-05-02 13:10:00,135.22,135.45,135.19,135.38,31468.0,108.4283,108.6127,108.4042,108.5565,31468.0
2016-05-02 13:15:00,135.37,135.41,135.3,135.34,13824.0,108.5485,108.5806,108.4924,108.5245,13824.0
2016-05-02 13:20:00,135.34,135.47,135.34,135.4,17657.0,108.5245,108.6287,108.5245,108.5726,17657.0
2016-05-02 13:25:00,135.39,135.53,135.38,135.5,34507.0,108.5646,108.6768,108.5565,108.6528,34507.0
2016-05-02 13:30:00,135.51,135.68,135.5,135.66,38745.0,108.6608,108.7971,108.6528,108.7811,38745.0
2016-05-02 13:35:00,135.67,135.86,135.66,135.84,44422.0,108.7891,108.9414,108.7811,108.9254,44422.0
2016-05-02 13:40:00,135.84,135.94,135.83,135.9,36338.0,108.9254,109.0056,108.9174,108.9735,36338.0
2016-05-02 13:45:00,135.9,135.99,135.84,135.86,30392.0,108.9735,109.0457,108.9254,108.9414,30392.0
2016-05-02 13:50:00,135.86,135.91,135.85,135.91,17471.0,108.9414,108.9815,108.9334,108.9815,17471.0
2016-05-02 13:55:00,135.9,135.96,135.85,135.95,35252.0,108.9735,109.0216,108.9334,109.0136,35252.0
2016-05-02 14:00:00,135.96,135.98,135.89,135.95,34544.0,109.0216,109.0377,108.9655,109.0136,34544.0
2016-05-02 14:05:00,135.95,135.98,135.89,135.89,52079.0,109.0136,109.0377,108.9655,108.9655,52079.0
2016-05-02 14:10:00,135.91,136.02,135.9,136.02,38112.0,108.9815,109.0697,108.9735,109.0697,38112.0
2016-05-02 14:15:00,136.01,136.09,135.92,135.92,29624.0,109.0617,109.1259,108.9896,108.9896,29624.0
2016-05-02 14:20:00,135.92,135.98,135.9,135.92,26344.0,108.9896,109.0377,108.9735,108.9896,26344.0
2016-05-02 14:25:00,135.91,135.93,135.82,135.83,30138.0,108.9815,108.9976,108.9094,108.9174,30138.0
2016-05-02 14:30:00,135.83,135.84,135.76,135.76,34113.0,108.9174,108.9254,108.8613,108.8613,34113.0
2016-05-02 14:35:00,135.75,135.76,135.67,135.67,23015.0,108.8532,108.8613,108.7891,108.7891,23015.0
2016-05-02 14:40:00,135.68,135.71,135.64,135.7,24176.0,108.7971,108.8212,108.765,108.8131,24176.0
2016-05-02 14:45:00,135.71,135.88,135.71,135.86,37633.0,108.8212,108.9575,108.8212,108.9414,37633.0
2016-05-02 14:50:00,135.86,135.99,135.84,135.96,21232.0,108.9414,109.0457,108.9254,109.0216,21232.0
2016-05-02 14:55:00,135.96,136.06,135.94,136.04,36367.0,109.0216,109.1018,109.0056,109.0858,36367.0
2016-05-02 15:00:00,136.04,136.2,136.03,136.19,50526.0,109.0858,109.2141,109.0778,109.2061,50526.0
2016-05-02 15:05:00,136.19,136.23,136.12,136.12,109466.0,109.2061,109.2381,109.1499,109.1499,109466.0
2016-05-02 15:10:00,136.1,136.13,136.03,136.05,38734.0,109.1339,109.1579,109.0778,109.0938,38734.0
2016-05-02 15:15:00,136.06,136.08,135.93,135.99,43835.0,109.1018,109.1179,108.9976,109.0457,43835.0
2016-05-02 15:20:00,135.98,136.11,135.95,136.08,58290.0,109.0377,109.1419,109.0136,109.1179,58290.0
2016-05-02 15:25:00,136.09,136.11,135.97,136.0,59936.0,109.1259,109.1419,109.0297,109.0537,59936.0
2016-05-02 15:30:00,136.0,136.01,135.85,135.85,63830.0,109.0537,109.0617,108.9334,108.9334,63830.0
2016-05-02 15:35:00,135.85,136.01,135.85,136.0,87043.0,108.9334,109.0617,108.9334,109.0537,87043.0
2016-05-02 15:40:00,136.01,136.25,135.96,136.22,121059.0,109.0617,109.2542,109.0216,109.2301,121059.0
2016-05-02 15:45:00,136.23,136.23,136.09,136.1,75964.0,109.2381,109.2381,109.1259,109.1339,75964.0
2016-05-02 15:50:00,136.09,136.15,136.04,136.08,134828.0,109.1259,109.174,109.0858,109.1179,134828.0
2016-05-02 15:55:00,136.09,136.11,136.0,136.03,222202.0,109.1259,109.1419,109.0537,109.0778,222202.0
2016-05-03 09:30:00,135.45,135.47,135.12,135.32,92192.0,108.6127,108.6287,108.3481,108.5084,92192.0
2016-05-03 09:35:00,135.32,135.56,135.19,135.39,28960.0,108.5084,108.7009,108.4042,108.5646,28960.0
2016-05-03 09:40:00,135.34,135.84,135.19,135.56,38881.0,108.5245,108.9254,108.4042,108.7009,38881.0
2016-05-03 09:45:00,135.52,135.57,135.2,135.22,38262.0,108.6688,108.7089,108.4122,108.4283,38262.0
2016-05-03 09:50:00,135.19,135.25,135.04,135.16,46331.0,108.4042,108.4523,108.2839,108.3801,46331.0
2016-05-03 09:55:00,135.15,135.25,135.0,135.22,51579.0,108.3721,108.4523,108.2518,108.4283,51579.0
2016-05-03 10:00:00,135.26,135.26,134.77,134.81,68310.0,108.4603,108.4603,108.0674,108.0995,68310.0
2016-05-03 10:05:00,134.78,134.83,134.64,134.8,33360.0,108.0754,108.1155,107.9632,108.0915,33360.0
2016-05-03 10:10:00,134.74,134.84,134.57,134.66,35291.0,108.0434,108.1235,107.907,107.9792,35291.0
2016-05-03 10:15:00,134.66,134.69,134.54,134.61,31465.0,107.9792,108.0033,107.883,107.9391,31465.0
2016-05-03 10:20:00,134.62,134.84,134.62,134.81,30554.0,107.9471,108.1235,107.9471,108.0995,30554.0
2016-05-03 10:25:00,134.84,135.15,134.84,135.12,25831.0,108.1235,108.3721,108.1235,108.3481,25831.0
2016-05-03 10:30:00,135.09,135.09,134.84,134.84,23210.0,108.324,108.324,108.1235,108.1235,23210.0
2016-05-03 10:35:00,134.82,134.82,134.69,134.7,21280.0,108.1075,108.1075,108.0033,108.0113,21280.0
2016-05-03 10:40:00,134.69,134.91,134.62,134.75,33708.0,108.0033,108.1797,107.9471,108.0514,33708.0
2016-05-03 10:45:00,134.75,134.85,134.68,134.68,23954.0,108.0514,108.1316,107.9952,107.9952,23954.0
2016-05-03 10:50:00,134.68,134.77,134.38,134.49,47208.0,107.9952,108.0674,107.7547,107.8429,47208.0
2016-05-03 10:55:00,134.47,134.57,134.43,134.46,20681.0,107.8269,107.907,107.7948,107.8188,20681.0
2016-05-03 11:00:00,134.47,134.61,134.35,134.59,39478.0,107.8269,107.9391,107.7306,107.9231,39478.0
2016-05-03 11:05:00,134.58,134.64,134.48,134.5,31703.0,107.9151,107.9632,107.8349,107.8509,31703.0
2016-05-03 11:10:00,134.48,134.53,134.42,134.43,23246.0,107.8349,107.875,107.7868,107.7948,23246.0
2016-05-03 11:15:00,134.41,134.48,134.28,134.34,29562.0,107.7787,107.8349,107.6745,107.7226,29562.0
2016-05-03 11:20:00,134.33,134.35,134.15,134.2,17516.0,107.7146,107.7306,107.5703,107.6103,17516.0
2016-05-03 11:25:00,134.19,134.3,134.18,134.18,28392.0,107.6023,107.6905,107.5943,107.5943,28392.0
2016-05-03 11:30:00,134.18,134.24,134.04,134.12,34817.0,107.5943,107.6424,107.482,107.5462,34817.0
2016-05-03 11:35:00,134.12,134.24,134.12,134.16,26960.0,107.5462,107.6424,107.5462,107.5783,26960.0
2016-05-03 11:40:00,134.16,134.25,134.09,134.17,27592.0,107.5783,107.6504,107.5221,107.5863,27592.0
2016-05-03 11:45:00,134.19,134.44,134.18,134.34,23704.0,107.6023,107.8028,107.5943,107.7226,23704.0
2016-05-03 11:50:00,134.37,134.37,134.27,134.29,23084.0,107.7467,107.7467,107.6665,107.6825,23084.0
2016-05-03 11:55:00,134.28,134.3,134.17,134.21,31995.0,107.6745,107.6905,107.5863,107.6184,31995.0
2016-05-03 12:00:00,134.23,134.31,134.21,134.27,28405.0,107.6344,107.6986,107.6184,107.6665,28405.0
2016-05-03 12:05:00,134.26,134.43,134.26,134.38,32861.0,107.6585,107.7948,107.6585,107.7547,32861.0
2016-05-03 12:10:00,134.38,134.43,134.33,134.35,24348.0,107.7547,107.7948,107.7146,107.7306,24348.0
2016-05-03 12:15:00,134.33,134.38,134.3,134.36,13935.0,107.7146,107.7547,107.6905,107.7386,13935.0
2016-05-03 12:20:00,134.35,134.48,134.3,134.43,16049.0,107.7306,107.8349,107.6905,107.7948,16049.0
2016-05-03 12:25:00,134.45,134.52,134.41,134.44,18748.0,107.8108,107.8669,107.7787,107.8028,18748.0
2016-05-03 12:30:00,134.46,134.48,134.4,134.48,13734.0,107.8188,107.8349,107.7707,107.8349,13734.0
2016-05-03 12:35:00,134.48,134.48,134.36,134.44,9942.0,107.8349,107.8349,107.7386,107.8028,9942.0
2016-05-03 12:40:00,134.45,134.51,134.42,134.42,17427.0,107.8108,107.8589,107.7868,107.7868,17427.0
2016-05-03 12:45:00,134.4,134.4,134.35,134.38,16826.0,107.7707,107.7707,107.7306,107.7547,16826.0
2016-05-03 12:50:00,134.39,134.58,134.39,134.48,20745.0,107.7627,107.9151,107.7627,107.8349,20745.0
2016-05-03 12:55:00,134.49,134.56,134.46,134.49,12364.0,107.8429,107.899,107.8188,107.8429,12364.0
2016-05-03 13:00:00,134.52,134.54,134.44,134.52,22095.0,107.8669,107.883,107.8028,107.8669,22095.0
2016-05-03 13:05:00,134.51,134.76,134.47,134.72,19643.0,107.8589,108.0594,107.8269,108.0273,19643.0
2016-05-03 13:10:00,134.74,134.8,134.68,134.68,20293.0,108.0434,108.0915,107.9952,107.9952,20293.0
2016-05-03 13:15:00,134.7,134.76,134.68,134.73,12627.0,108.0113,108.0594,107.9952,108.0353,12627.0
2016-05-03 13:20:00,134.76,134.79,134.69,134.74,20563.0,108.0594,108.0834,108.0033,108.0434,20563.0
2016-05-03 13:25:00,134.74,134.83,134.72,134.82,26347.0,108.0434,108.1155,108.0273,108.1075,26347.0
2016-05-03 13:30:00,134.83,134.92,134.83,134.92,26401.0,108.1155,108.1877,108.1155,108.1877,26401.0
2016-05-03 13:35:00,134.92,135.1,134.85,135.09,34384.0,108.1877,108.332,108.1316,108.324,34384.0
2016-05-03 13:40:00,135.1,135.16,135.03,135.05,24078.0,108.332,108.3801,108.2759,108.2919,24078.0
2016-05-03 13:45:00,135.06,135.18,135.05,135.17,17218.0,108.3,108.3962,108.2919,108.3882,17218.0
2016-05-03 13:50:00,135.18,135.3,135.13,135.13,21209.0,108.3962,108.4924,108.3561,108.3561,21209.0
2016-05-03 13:55:00,135.12,135.14,134.97,134.98,15246.0,108.3481,108.3641,108.2278,108.2358,15246.0
2016-05-03 14:00:00,134.98,135.09,134.98,135.0,29103.0,108.2358,108.324,108.2358,108.2518,29103.0
2016-05-03 14:05:00,135.01,135.03,134.93,134.95,29300.0,108.2599,108.2759,108.1957,108.2117,29300.0
2016-05-03 14:10:00,134.94,134.99,134.76,134.79,42108.0,108.2037,108.2438,108.0594,108.0834,42108.0
2016-05-03 14:15:00,134.81,134.94,134.75,134.79,23897.0,108.0995,108.2037,108.0514,108.0834,23897.0
2016-05-03 14:20:00,134.8,134.8,134.65,134.72,31173.0,108.0915,108.0915,107.9712,108.0273,31173.0
2016-05-03 14:25:00,134.74,134.84,134.65,134.83,19363.0,108.0434,108.1235,107.9712,108.1155,19363.0
2016-05-03 14:30:00,134.85,134.87,134.74,134.75,16469.0,108.1316,108.1476,108.0434,108.0514,16469.0
2016-05-03 14:35:00,134.76,134.89,134.76,134.81,19782.0,108.0594,108.1636,108.0594,108.0995,19782.0
2016-05-03 14:40:00,134.82,134.86,134.71,134.82,34408.0,108.1075,108.1396,108.0193,108.1075,34408.0
2016-05-03 14:45:00,134.81,134.89,134.63,134.63,36362.0,108.0995,108.1636,107.9552,107.9552,36362.0
2016-05-03 14:50:00,134.67,134.71,134.63,134.69,17615.0,107.9872,108.0193,107.9552,108.0033,17615.0
2016-05-03 14:55:00,134.71,134.75,134.64,134.72,25117.0,108.0193,108.0514,107.9632,108.0273,25117.0
2016-05-03 15:00:00,134.72,134.76,134.5,134.5,48134.0,108.0273,108.0594,107.8509,107.8509,48134.0
2016-05-03 15:05:00,134.51,134.6,134.5,134.59,34730.0,107.8589,107.9311,107.8509,107.9231,34730.0
2016-05-03 15:10:00,134.59,134.61,134.35,134.39,41832.0,107.9231,107.9391,107.7306,107.7627,41832.0
2016-05-03 15:15:00,134.38,134.47,134.36,134.44,31576.0,107.7547,107.8269,107.7386,107.8028,31576.0
2016-05-03 15:20:00,134.45,134.55,134.32,134.41,37194.0,107.8108,107.891,107.7066,107.7787,37194.0
2016-05-03 15:25:00,134.41,134.59,134.35,134.45,48608.0,107.7787,107.9231,107.7306,107.8108,48608.0
2016-05-03 15:30:00,134.44,134.5,134.29,134.38,62956.0,107.8028,107.8509,107.6825,107.7547,62956.0
2016-05-03 15:35:00,134.38,134.44,134.28,134.39,59458.0,107.7547,107.8028,107.6745,107.7627,59458.0
2016-05-03 15:40:00,134.4,134.44,134.31,134.43,70755.0,107.7707,107.8028,107.6986,107.7948,70755.0
2016-05-03 15:45:00,134.43,134.75,134.4,134.69,64418.0,107.7948,108.0514,107.7707,108.0033,64418.0
2016-05-03 15:50:00,134.68,134.72,134.62,134.66,65912.0,107.9952,108.0273,107.9471,107.9792,65912.0
2016-05-03 15:55:00,134.66,134.66,134.45,134.54,164303.0,107.9792,107.9792,107.8108,107.883,164303.0
2016-05-04 09:30:00,133.59,133.66,133.21,133.47,86888.0,107.1212,107.1773,106.8165,107.025,86888.0
2016-05-04 09:35:00,133.5,133.66,133.13,133.28,56528.0,107.049,107.1773,106.7524,106.8726,56528.0
2016-05-04 09:40:00,133.3,133.53,133.16,133.53,41304.0,106.8887,107.0731,106.7764,107.0731,41304.0
2016-05-04 09:45:00,133.5,133.73,133.37,133.7,33467.0,107.049,107.2335,106.9448,107.2094,33467.0
2016-05-04 09:50:00,133.69,134.15,133.67,134.15,71488.0,107.2014,107.5703,107.1854,107.5703,71488.0
2016-05-04 09:55:00,134.16,134.58,134.09,134.56,38524.0,107.5783,107.9151,107.5221,107.899,38524.0
2016-05-04 10:00:00,134.5,134.71,134.38,134.59,30346.0,107.8509,108.0193,107.7547,107.9231,30346.0
2016-05-04 10:05:00,134.59,134.67,134.47,134.52,27422.0,107.9231,107.9872,107.8269,107.8669,27422.0
2016-05-04 10:10:00,134.54,135.15,134.54,135.11,83210.0,107.883,108.3721,107.883,108.34,83210.0
2016-05-04 10:15:00,135.1,135.29,135.06,135.29,74588.0,108.332,108.4844,108.3,108.4844,74588.0
2016-05-04 10:20:00,135.32,135.33,135.03,135.2,54969.0,108.5084,108.5165,108.2759,108.4122,54969.0
2016-05-04 10:25:00,135.21,135.23,134.94,134.99,53655.0,108.4202,108.4363,108.2037,108.2438,53655.0
2016-05-04 10:30:00,134.98,135.17,134.82,135.04,27497.0,108.2358,108.3882,108.1075,108.2839,27497.0
2016-05-04 10:35:00,135.02,135.04,134.85,134.87,37569.0,108.2679,108.2839,108.1316,108.1476,37569.0
2016-05-04 10:40:00,134.87,134.94,134.68,134.76,29798.0,108.1476,108.2037,107.9952,108.0594,29798.0
2016-05-04 10:45:00,134.79,134.79,134.6,134.73,35183.0,108.0834,108.0834,107.9311,108.0353,35183.0
2016-05-04 10:50:00,134.74,134.83,134.7,134.82,17557.0,108.0434,108.1155,108.0113,108.1075,17557.0
2016-05-04 10:55:00,134.84,134.92,134.77,134.85,31543.0,108.1235,108.1877,108.0674,108.1316,31543.0
2016-05-04 11:00:00,134.85,134.94,134.69,134.93,56490.0,108.1316,108.2037,108.0033,108.1957,56490.0
2016-05-04 11:05:00,134.94,135.05,134.92,134.92,30162.0,108.2037,108.2919,108.1877,108.1877,30162.0
2016-05-04 11:10:00,134.92,134.92,134.75,134.75,25081.0,108.1877,108.1877,108.0514,108.0514,25081.0
2016-05-04 11:15:00,134.79,134.79,134.61,134.7,13975.0,108.0834,108.0834,107.9391,108.0113,13975.0
2016-05-04 11:20:00,134.68,134.76,134.65,134.76,15046.0,107.9952,108.0594,107.9712,108.0594,15046.0
2016-05-04 11:25:00,134.77,134.77,134.48,134.54,36929.0,108.0674,108.0674,107.8349,107.883,36929.0
2016-05-04 11:30:00,134.51,134.6,134.48,134.6,12104.0,107.8589,107.9311,107.8349,107.9311,12104.0
2016-05-04 11:35:00,134.64,134.8,134.61,134.79,21677.0,107.9632,108.0915,107.9391,108.0834,21677.0
2016-05-04 11:40:00,134.8,134.85,134.7,134.72,10394.0,108.0915,108.1316,108.0113,108.0273,10394.0
2016-05-04 11:45:00,134.71,134.81,134.71,134.76,16711.0,108.0193,108.0995,108.0193,108.0594,16711.0
2016-05-04 11:50:00,134.78,134.89,134.68,134.85,32935.0,108.0754,108.1636,107.9952,108.1316,32935.0
2016-05-04 11:55:00,134.89,135.0,134.81,134.96,12010.0,108.1636,108.2518,108.0995,108.2198,12010.0
2016-05-04 12:00:00,134.96,134.97,134.88,134.92,18761.0,108.2198,108.2278,108.1556,108.1877,18761.0
2016-05-04 12:05:00,134.91,135.03,134.88,134.88,20359.0,108.1797,108.2759,108.1556,108.1556,20359.0
2016-05-04 12:10:00,134.88,134.91,134.81,134.87,13223.0,108.1556,108.1797,108.0995,108.1476,13223.0
2016-05-04 12:15:00,134.87,134.92,134.81,134.83,34865.0,108.1476,108.1877,108.0995,108.1155,34865.0
2016-05-04 12:20:00,134.82,134.88,134.81,134.86,17560.0,108.1075,108.1556,108.0995,108.1396,17560.0
2016-05-04 12:25:00,134.86,134.93,134.8,134.82,15840.0,108.1396,108.1957,108.0915,108.1075,15840.0
2016-05-04 12:30:00,134.81,134.88,134.77,134.83,14067.0,108.0995,108.1556,108.0674,108.1155,14067.0
2016-05-04 12:35:00,134.83,134.85,134.71,134.71,8389.0,108.1155,108.1316,108.0193,108.0193,8389.0
2016-05-04 12:40:00,134.67,134.68,134.57,134.6,9588.0,107.9872,107.9952,107.907,107.9311,9588.0
2016-05-04 12:45:00,134.6,134.7,134.6,134.66,18403.0,107.9311,108.0113,107.9311,107.9792,18403.0
2016-05-04 12:50:00,134.65,134.67,134.6,134.64,18690.0,107.9712,107.9872,107.9311,107.9632,18690.0
2016-05-04 12:55:00,134.63,134.68,134.58,134.61,19316.0,107.9552,107.9952,107.9151,107.9391,19316.0
2016-05-04 13:00:00,134.61,134.74,134.58,134.72,19097.0,107.9391,108.0434,107.9151,108.0273,19097.0
2016-05-04 13:05:00,134.72,134.81,134.69,134.71,21745.0,108.0273,108.0995,108.0033,108.0193,21745.0
2016-05-04 13:10:00,134.69,134.77,134.62,134.65,22309.0,108.0033,108.0674,107.9471,107.9712,22309.0
2016-05-04 13:15:00,134.64,134.84,134.6,134.84,27661.0,107.9632,108.1235,107.9311,108.1235,27661.0
2016-05-04 13:20:00,134.83,134.87,134.79,134.8,22573.0,108.1155,108.1476,108.0834,108.0915,22573.0
2016-05-04 13:25:00,134.8,134.93,134.75,134.93,13808.0,108.0915,108.1957,108.0514,108.1957,13808.0
2016-05-04 13:30:00,134.95,134.95,134.85,134.94,24126.0,108.2117,108.2117,108.1316,108.2037,24126.0
2016-05-04 13:35:00,134.95,134.97,134.83,134.87,14316.0,108.2117,108.2278,108.1155,108.1476,14316.0
2016-05-04 13:40:00,134.87,134.87,134.74,134.77,12876.0,108.1476,108.1476,108.0434,108.0674,12876.0
2016-05-04 13:45:00,134.76,134.8,134.69,134.77,16446.0,108.0594,108.0915,108.0033,108.0674,16446.0
2016-05-04 13:50:00,134.79,134.91,134.72,134.79,22135.0,108.0834,108.1797,108.0273,108.0834,22135.0
2016-05-04 13:55:00,134.78,134.81,134.72,134.74,21922.0,108.0754,108.0995,108.0273,108.0434,21922.0
2016-05-04 14:00:00,134.75,134.75,134.58,134.73,22505.0,108.0514,108.0514,107.9151,108.0353,22505.0
2016-05-04 14:05:00,134.71,134.84,134.66,134.82,45566.0,108.0193,108.1235,107.9792,108.1075,45566.0
2016-05-04 14:10:00,134.81,134.87,134.78,134.84,24585.0,108.0995,108.1476,108.0754,108.1235,24585.0
2016-05-04 14:15:00,134.84,134.99,134.81,134.98,22427.0,108.1235,108.2438,108.0995,108.2358,22427.0
2016-05-04 14:20:00,134.97,135.09,134.93,135.03,14915.0,108.2278,108.324,108.1957,108.2759,14915.0
2016-05-04 14:25:00,135.02,135.15,135.02,135.15,18666.0,108.2679,108.3721,108.2679,108.3721,18666.0
2016-05-04 14:30:00,135.14,135.17,135.09,135.12,20953.0,108.3641,108.3882,108.324,108.3481,20953.0
2016-05-04 14:35:00,135.13,135.21,135.07,135.11,30114.0,108.3561,108.4202,108.308,108.34,30114.0
2016-05-04 14:40:00,135.14,135.2,135.02,135.03,12027.0,108.3641,108.4122,108.2679,108.2759,12027.0
2016-05-04 14:45:00,135.04,135.1,134.98,135.1,18849.0,108.2839,108.332,108.2358,108.332,18849.0
2016-05-04 14:50:00,135.11,135.11,134.99,135.01,20975.0,108.34,108.34,108.2438,108.2599,20975.0
2016-05-04 14:55:00,135.02,135.04,134.99,135.04,60305.0,108.2679,108.2839,108.2438,108.2839,60305.0
2016-05-04 15:00:00,135.03,135.05,134.88,134.96,65160.0,108.2759,108.2919,108.1556,108.2198,65160.0
2016-05-04 15:05:00,134.97,135.02,134.92,135.01,25135.0,108.2278,108.2679,108.1877,108.2599,25135.0
2016-05-04 15:10:00,135.0,135.04,134.88,135.04,17995.0,108.2518,108.2839,108.1556,108.2839,17995.0
2016-05-04 15:15:00,135.04,135.04,134.92,134.94,25352.0,108.2839,108.2839,108.1877,108.2037,25352.0
2016-05-04 15:20:00,134.96,135.14,134.94,135.13,40687.0,108.2198,108.3641,108.2037,108.3561,40687.0
2016-05-04 15:25:00,135.13,135.13,135.03,135.07,33986.0,108.3561,108.3561,108.2759,108.308,33986.0
2016-05-04 15:30:00,135.07,135.19,135.02,135.17,27822.0,108.308,108.4042,108.2679,108.3882,27822.0
2016-05-04 15:35:00,135.17,135.24,135.11,135.22,31487.0,108.3882,108.4443,108.34,108.4283,31487.0
2016-05-04 15:40:00,135.21,135.4,135.15,135.27,55919.0,108.4202,108.5726,108.3721,108.4683,55919.0
2016-05-04 15:45:00,135.27,135.4,135.22,135.32,36195.0,108.4683,108.5726,108.4283,108.5084,36195.0
2016-05-04 15:50:00,135.32,135.32,135.2,135.21,38880.0,108.5084,108.5084,108.4122,108.4202,38880.0
2016-05-04 15:55:00,135.21,135.22,135.08,135.17,111326.0,108.4202,108.4283,108.316,108.3882,111326.0
2016-05-05 09:30:00,134.87,135.27,133.75,133.83,127673.0,108.1476,108.4683,107.2495,107.3137,127673.0
2016-05-05 09:35:00,133.83,135.16,133.82,135.0,41313.0,107.3137,108.3801,107.3056,108.2518,41313.0
2016-05-05 09:40:00,134.98,135.07,134.18,134.33,35098.0,108.2358,108.308,107.5943,107.7146,35098.0
2016-05-05 09:45:00,134.4,134.56,134.18,134.56,62086.0,107.7707,107.899,107.5943,107.899,62086.0
2016-05-05 09:50:00,134.47,134.71,134.47,134.51,58224.0,107.8269,108.0193,107.8269,107.8589,58224.0
2016-05-05 09:55:00,134.52,134.61,134.38,134.51,55294.0,107.8669,107.9391,107.7547,107.8589,55294.0
2016-05-05 10:00:00,134.45,134.72,134.4,134.7,53224.0,107.8108,108.0273,107.7707,108.0113,53224.0
2016-05-05 10:05:00,134.72,134.81,134.63,134.74,28001.0,108.0273,108.0995,107.9552,108.0434,28001.0
2016-05-05 10:10:00,134.72,135.04,134.69,135.01,37103.0,108.0273,108.2839,108.0033,108.2599,37103.0
2016-05-05 10:15:00,135.04,135.25,134.94,135.12,78559.0,108.2839,108.4523,108.2037,108.3481,78559.0
2016-05-05 10:20:00,135.13,135.18,135.07,135.16,51368.0,108.3561,108.3962,108.308,108.3801,51368.0
2016-05-05 10:25:00,135.15,135.23,134.93,135.13,69152.0,108.3721,108.4363,108.1957,108.3561,69152.0
2016-05-05 10:30:00,135.09,135.1,134.83,134.87,37073.0,108.324,108.332,108.1155,108.1476,37073.0
2016-05-05 10:35:00,134.86,134.92,134.77,134.88,59727.0,108.1396,108.1877,108.0674,108.1556,59727.0
2016-05-05 10:40:00,134.85,134.99,134.85,134.97,16590.0,108.1316,108.2438,108.1316,108.2278,16590.0
2016-05-05 10:45:00,134.99,135.06,134.87,135.04,14669.0,108.2438,108.3,108.1476,108.2839,14669.0
2016-05-05 10:50:00,135.01,135.05,134.9,135.01,17570.0,108.2599,108.2919,108.1717,108.2599,17570.0
2016-05-05 10:55:00,135.0,135.05,134.95,134.96,19962.0,108.2518,108.2919,108.2117,108.2198,19962.0
2016-05-05 11:00:00,134.96,135.0,134.85,134.96,33678.0,108.2198,108.2518,108.1316,108.2198,33678.0
2016-05-05 11:05:00,134.96,134.99,134.78,134.78,21579.0,108.2198,108.2438,108.0754,108.0754,21579.0
2016-05-05 11:10:00,134.79,134.88,134.74,134.8,14500.0,108.0834,108.1556,108.0434,108.0915,14500.0
2016-05-05 11:15:00,134.82,135.06,134.82,134.99,18007.0,108.1075,108.3,108.1075,108.2438,18007.0
2016-05-05 11:20:00,134.98,135.03,134.75,134.75,22389.0,108.2358,108.2759,108.0514,108.0514,22389.0
2016-05-05 11:25:00,134.72,134.82,134.7,134.76,11053.0,108.0273,108.1075,108.0113,108.0594,11053.0
2016-05-05 11:30:00,134.74,134.83,134.74,134.83,13071.0,108.0434,108.1155,108.0434,108.1155,13071.0
2016-05-05 11:35:00,134.84,135.1,134.84,135.09,28913.0,108.1235,108.332,108.1235,108.324,28913.0
2016-05-05 11:40:00,135.1,135.22,135.06,135.22,20486.0,108.332,108.4283,108.3,108.4283,20486.0
2016-05-05 11:45:00,135.21,135.33,135.18,135.28,26008.0,108.4202,108.5165,108.3962,108.4764,26008.0
2016-05-05 11:50:00,135.29,135.31,135.21,135.28,18661.0,108.4844,108.5004,108.4202,108.4764,18661.0
2016-05-05 11:55:00,135.28,135.37,135.26,135.35,20488.0,108.4764,108.5485,108.4603,108.5325,20488.0
2016-05-05 12:00:00,135.33,135.35,135.16,135.24,20235.0,108.5165,108.5325,108.3801,108.4443,20235.0
2016-05-05 12:05:00,135.26,135.35,135.2,135.23,12243.0,108.4603,108.5325,108.4122,108.4363,12243.0
2016-05-05 12:10:00,135.22,135.27,135.17,135.19,8400.0,108.4283,108.4683,108.3882,108.4042,8400.0
2016-05-05 12:15:00,135.21,135.29,135.16,135.26,23871.0,108.4202,108.4844,108.3801,108.4603,23871.0
2016-05-05 12:20:00,135.27,135.37,135.27,135.37,22505.0,108.4683,108.5485,108.4683,108.5485,22505.0
2016-05-05 12:25:00,135.34,135.35,135.3,135.31,11695.0,108.5245,108.5325,108.4924,108.5004,11695.0
2016-05-05 12:30:00,135.3,135.37,135.29,135.31,25341.0,108.4924,108.5485,108.4844,108.5004,25341.0
2016-05-05 12:35:00,135.3,135.34,135.29,135.3,15129.0,108.4924,108.5245,108.4844,108.4924,15129.0
2016-05-05 12:40:00,135.31,135.36,135.3,135.31,14801.0,108.5004,108.5405,108.4924,108.5004,14801.0
2016-05-05 12:45:00,135.3,135.34,135.28,135.3,9353.0,108.4924,108.5245,108.4764,108.4924,9353.0
2016-05-05 12:50:00,135.3,135.37,135.3,135.32,14592.0,108.4924,108.5485,108.4924,108.5084,14592.0
2016-05-05 12:55:00,135.34,135.35,135.3,135.3,14744.0,108.5245,108.5325,108.4924,108.4924,14744.0
2016-05-05 13:00:00,135.32,135.36,135.3,135.3,18662.0,108.5084,108.5405,108.4924,108.4924,18662.0
2016-05-05 13:05:00,135.31,135.34,135.16,135.17,23778.0,108.5004,108.5245,108.3801,108.3882,23778.0
2016-05-05 13:10:00,135.16,135.16,134.99,135.03,23326.0,108.3801,108.3801,108.2438,108.2759,23326.0
2016-05-05 13:15:00,135.03,135.03,134.87,134.96,13500.0,108.2759,108.2759,108.1476,108.2198,13500.0
2016-05-05 13:20:00,134.95,134.96,134.83,134.88,14937.0,108.2117,108.2198,108.1155,108.1556,14937.0
2016-05-05 13:25:00,134.87,134.94,134.8,134.83,32881.0,108.1476,108.2037,108.0915,108.1155,32881.0
2016-05-05 13:30:00,134.82,134.85,134.71,134.75,22164.0,108.1075,108.1316,108.0193,108.0514,22164.0
2016-05-05 13:35:00,134.71,134.77,134.57,134.6,77732.0,108.0193,108.0674,107.907,107.9311,77732.0
2016-05-05 13:40:00,134.61,134.62,134.49,134.49,22452.0,107.9391,107.9471,107.8429,107.8429,22452.0
2016-05-05 13:45:00,134.5,134.52,134.4,134.42,34390.0,107.8509,107.8669,107.7707,107.7868,34390.0
2016-05-05 13:50:00,134.44,134.52,134.4,134.45,27148.0,107.8028,107.8669,107.7707,107.8108,27148.0
2016-05-05 13:55:00,134.45,134.6,134.39,134.58,31231.0,107.8108,107.9311,107.7627,107.9151,31231.0
2016-05-05 14:00:00,134.6,134.65,134.54,134.64,37422.0,107.9311,107.9712,107.883,107.9632,37422.0
2016-05-05 14:05:00,134.63,134.72,134.62,134.7,32397.0,107.9552,108.0273,107.9471,108.0113,32397.0
2016-05-05 14:10:00,134.7,134.75,134.66,134.71,23826.0,108.0113,108.0514,107.9792,108.0193,23826.0
2016-05-05 14:15:00,134.71,134.79,134.63,134.65,29117.0,108.0193,108.0834,107.9552,107.9712,29117.0
2016-05-05 14:20:00,134.65,134.72,134.54,134.57,27565.0,107.9712,108.0273,107.883,107.907,27565.0
2016-05-05 14:25:00,134.57,134.62,134.55,134.6,22147.0,107.907,107.9471,107.891,107.9311,22147.0
2016-05-05 14:30:00,134.59,134.67,134.59,134.63,43727.0,107.9231,107.9872,107.9231,107.9552,43727.0
2016-05-05 14:35:00,134.63,134.66,134.59,134.6,29289.0,107.9552,107.9792,107.9231,107.9311,29289.0
2016-05-05 14:40:00,134.61,134.79,134.59,134.68,34771.0,107.9391,108.0834,107.9231,107.9952,34771.0
2016-05-05 14:45:00,134.7,134.7,134.57,134.63,28681.0,108.0113,108.0113,107.907,107.9552,28681.0
2016-05-05 14:50:00,134.63,134.66,134.56,134.57,18405.0,107.9552,107.9792,107.899,107.907,18405.0
2016-05-05 14:55:00,134.57,134.66,134.53,134.53,17028.0,107.907,107.9792,107.875,107.875,17028.0
2016-05-05 15:00:00,134.54,134.56,134.4,134.45,29428.0,107.883,107.899,107.7707,107.8108,29428.0
2016-05-05 15:05:00,134.45,134.45,134.35,134.38,20243.0,107.8108,107.8108,107.7306,107.7547,20243.0
2016-05-05 15:10:00,134.38,134.53,134.37,134.51,30793.0,107.7547,107.875,107.7467,107.8589,30793.0
2016-05-05 15:15:00,134.51,134.52,134.38,134.46,22381.0,107.8589,107.8669,107.7547,107.8188,22381.0
2016-05-05 15:20:00,134.46,134.66,134.44,134.64,36606.0,107.8188,107.9792,107.8028,107.9632,36606.0
2016-05-05 15:25:00,134.66,134.68,134.53,134.6,38244.0,107.9792,107.9952,107.875,107.9311,38244.0
2016-05-05 15:30:00,134.6,134.66,134.48,134.53,58823.0,107.9311,107.9792,107.8349,107.875,58823.0
2016-05-05 15:35:00,134.52,134.53,134.32,134.41,55420.0,107.8669,107.875,107.7066,107.7787,55420.0
2016-05-05 15:40:00,134.41,134.58,134.41,134.54,92083.0,107.7787,107.9151,107.7787,107.883,92083.0
2016-05-05 15:45:00,134.53,134.61,134.5,134.5,101258.0,107.875,107.9391,107.8509,107.8509,101258.0
2016-05-05 15:50:00,134.5,134.57,134.45,134.5,87430.0,107.8509,107.907,107.8108,107.8509,87430.0
2016-05-05 15:55:00,134.51,134.68,134.44,134.67,173777.0,107.8589,107.9952,107.8028,107.9872,173777.0
2016-05-06 09:30:00,134.48,134.9,134.37,134.9,82570.0,107.8349,108.1717,107.7467,108.1717,82570.0
2016-05-06 09:35:00,134.91,135.14,134.62,134.99,59191.0,108.1797,108.3641,107.9471,108.2438,59191.0
2016-05-06 09:40:00,135.01,135.42,134.91,135.19,47049.0,108.2599,108.5886,108.1797,108.4042,47049.0
2016-05-06 09:45:00,135.15,135.28,135.03,135.09,34410.0,108.3721,108.4764,108.2759,108.324,34410.0
2016-05-06 09:50:00,135.06,135.17,135.0,135.14,40141.0,108.3,108.3882,108.2518,108.3641,40141.0
2016-05-06 09:55:00,135.17,135.21,135.06,135.2,28647.0,108.3882,108.4202,108.3,108.4122,28647.0
2016-05-06 10:00:00,135.22,135.4,135.13,135.31,57131.0,108.4283,108.5726,108.3561,108.5004,57131.0
2016-05-06 10:05:00,135.3,135.45,135.28,135.38,36054.0,108.4924,108.6127,108.4764,108.5565,36054.0
2016-05-06 10:10:00,135.39,135.41,135.15,135.16,43610.0,108.5646,108.5806,108.3721,108.3801,43610.0
2016-05-06 10:15:00,135.14,135.28,135.05,135.05,42138.0,108.3641,108.4764,108.2919,108.2919,42138.0
2016-05-06 10:20:00,135.07,135.17,134.9,134.9,39133.0,108.308,108.3882,108.1717,108.1717,39133.0
2016-05-06 10:25:00,134.94,135.04,134.85,135.01,35322.0,108.2037,108.2839,108.1316,108.2599,35322.0
2016-05-06 10:30:00,135.05,135.16,134.94,135.03,48572.0,108.2919,108.3801,108.2037,108.2759,48572.0
2016-05-06 10:35:00,135.01,135.08,134.7,134.72,36896.0,108.2599,108.316,108.0113,108.0273,36896.0
2016-05-06 10:40:00,134.74,134.76,134.5,134.55,22320.0,108.0434,108.0594,107.8509,107.891,22320.0
2016-05-06 10:45:00,134.5,134.58,134.41,134.56,26827.0,107.8509,107.9151,107.7787,107.899,26827.0
2016-05-06 10:50:00,134.54,134.62,134.31,134.37,33403.0,107.883,107.9471,107.6986,107.7467,33403.0
2016-05-06 10:55:00,134.37,134.53,134.35,134.52,48333.0,107.7467,107.875,107.7306,107.8669,48333.0
2016-05-06 11:00:00,134.5,134.59,134.44,134.55,42597.0,107.8509,107.9231,107.8028,107.891,42597.0
2016-05-06 11:05:00,134.57,134.59,134.46,134.47,19833.0,107.907,107.9231,107.8188,107.8269,19833.0
2016-05-06 11:10:00,134.48,134.57,134.42,134.47,33905.0,107.8349,107.907,107.7868,107.8269,33905.0
2016-05-06 11:15:00,134.45,134.59,134.44,134.53,58041.0,107.8108,107.9231,107.8028,107.875,58041.0
2016-05-06 11:20:00,134.54,134.6,134.47,134.52,25192.0,107.883,107.9311,107.8269,107.8669,25192.0
2016-05-06 11:25:00,134.55,134.61,134.52,134.55,27617.0,107.891,107.9391,107.8669,107.891,27617.0
2016-05-06 11:30:00,134.54,134.63,134.48,134.55,28587.0,107.883,107.9552,107.8349,107.891,28587.0
2016-05-06 11:35:00,134.54,134.66,134.52,134.63,17527.0,107.883,107.9792,107.8669,107.9552,17527.0
2016-05-06 11:40:00,134.64,134.76,134.62,134.67,37656.0,107.9632,108.0594,107.9471,107.9872,37656.0
2016-05-06 11:45:00,134.66,134.66,134.57,134.61,36129.0,107.9792,107.9792,107.907,107.9391,36129.0
2016-05-06 11:50:00,134.58,134.67,134.54,134.59,17758.0,107.9151,107.9872,107.883,107.9231,17758.0
2016-05-06 11:55:00,134.59,134.76,134.59,134.7,20170.0,107.9231,108.0594,107.9231,108.0113,20170.0
2016-05-06 12:00:00,134.69,134.79,134.68,134.69,66656.0,108.0033,108.0834,107.9952,108.0033,66656.0
2016-05-06 12:05:00,134.69,134.75,134.6,134.62,21865.0,108.0033,108.0514,107.9311,107.9471,21865.0
2016-05-06 12:10:00,134.64,134.72,134.58,134.72,23306.0,107.9632,108.0273,107.9151,108.0273,23306.0
2016-05-06 12:15:00,134.73,134.79,134.68,134.77,19285.0,108.0353,108.0834,107.9952,108.0674,19285.0
2016-05-06 12:20:00,134.79,134.85,134.71,134.82,10670.0,108.0834,108.1316,108.0193,108.1075,10670.0
2016-05-06 12:25:00,134.79,134.88,134.72,134.73,14353.0,108.0834,108.1556,108.0273,108.0353,14353.0
2016-05-06 12:30:00,134.76,134.79,134.68,134.79,20362.0,108.0594,108.0834,107.9952,108.0834,20362.0
2016-05-06 12:35:00,134.78,134.86,134.75,134.82,16959.0,108.0754,108.1396,108.0514,108.1075,16959.0
2016-05-06 12:40:00,134.8,134.92,134.77,134.89,42794.0,108.0915,108.1877,108.0674,108.1636,42794.0
2016-05-06 12:45:00,134.89,134.89,134.77,134.82,35034.0,108.1636,108.1636,108.0674,108.1075,35034.0
2016-05-06 12:50:00,134.82,134.82,134.73,134.78,20151.0,108.1075,108.1075,108.0353,108.0754,20151.0
2016-05-06 12:55:00,134.79,134.98,134.79,134.96,11958.0,108.0834,108.2358,108.0834,108.2198,11958.0
2016-05-06 13:00:00,134.97,135.08,134.96,135.08,37553.0,108.2278,108.316,108.2198,108.316,37553.0
2016-05-06 13:05:00,135.1,135.25,135.07,135.19,20919.0,108.332,108.4523,108.308,108.4042,20919.0
2016-05-06 13:10:00,135.17,135.31,135.11,135.22,17356.0,108.3882,108.5004,108.34,108.4283,17356.0
2016-05-06 13:15:00,135.23,135.42,135.22,135.4,29721.0,108.4363,108.5886,108.4283,108.5726,29721.0
2016-05-06 13:20:00,135.4,135.5,135.31,135.39,46323.0,108.5726,108.6528,108.5004,108.5646,46323.0
2016-05-06 13:25:00,135.38,135.51,135.35,135.45,13394.0,108.5565,108.6608,108.5325,108.6127,13394.0
2016-05-06 13:30:00,135.47,135.51,135.4,135.5,15503.0,108.6287,108.6608,108.5726,108.6528,15503.0
2016-05-06 13:35:00,135.52,135.54,135.38,135.38,12146.0,108.6688,108.6848,108.5565,108.5565,12146.0
2016-05-06 13:40:00,135.38,135.45,135.31,135.31,17520.0,108.5565,108.6127,108.5004,108.5004,17520.0
2016-05-06 13:45:00,135.3,135.47,135.27,135.41,23077.0,108.4924,108.6287,108.4683,108.5806,23077.0
2016-05-06 13:50:00,135.43,135.48,135.36,135.4,35919.0,108.5966,108.6367,108.5405,108.5726,35919.0
2016-05-06 13:55:00,135.41,135.63,135.34,135.63,37753.0,108.5806,108.757,108.5245,108.757,37753.0
2016-05-06 14:00:00,135.62,135.68,135.53,135.65,28437.0,108.749,108.7971,108.6768,108.7731,28437.0
2016-05-06 14:05:00,135.66,135.78,135.64,135.73,25754.0,108.7811,108.8773,108.765,108.8372,25754.0
2016-05-06 14:10:00,135.77,135.78,135.64,135.65,35804.0,108.8693,108.8773,108.765,108.7731,35804.0
2016-05-06 14:15:00,135.65,135.78,135.63,135.78,29108.0,108.7731,108.8773,108.757,108.8773,29108.0
2016-05-06 14:20:00,135.76,135.8,135.7,135.72,19797.0,108.8613,108.8933,108.8131,108.8292,19797.0
2016-05-06 14:25:00,135.74,135.75,135.61,135.72,34358.0,108.8452,108.8532,108.741,108.8292,34358.0
2016-05-06 14:30:00,135.7,135.73,135.61,135.62,24760.0,108.8131,108.8372,108.741,108.749,24760.0
2016-05-06 14:35:00,135.63,135.71,135.55,135.7,16742.0,108.757,108.8212,108.6929,108.8131,16742.0
2016-05-06 14:40:00,135.69,135.81,135.66,135.75,27859.0,108.8051,108.9014,108.7811,108.8532,27859.0
2016-05-06 14:45:00,135.74,135.8,135.61,135.68,29716.0,108.8452,108.8933,108.741,108.7971,29716.0
2016-05-06 14:50:00,135.68,135.73,135.61,135.72,12633.0,108.7971,108.8372,108.741,108.8292,12633.0
2016-05-06 14:55:00,135.72,135.74,135.45,135.49,22055.0,108.8292,108.8452,108.6127,108.6448,22055.0
2016-05-06 15:00:00,135.46,135.7,135.45,135.64,17012.0,108.6207,108.8131,108.6127,108.765,17012.0
2016-05-06 15:05:00,135.66,135.66,135.51,135.52,19056.0,108.7811,108.7811,108.6608,108.6688,19056.0
2016-05-06 15:10:00,135.53,135.61,135.49,135.52,16930.0,108.6768,108.741,108.6448,108.6688,16930.0
2016-05-06 15:15:00,135.52,135.58,135.45,135.51,31098.0,108.6688,108.7169,108.6127,108.6608,31098.0
2016-05-06 15:20:00,135.51,135.54,135.44,135.5,29103.0,108.6608,108.6848,108.6047,108.6528,29103.0
2016-05-06 15:25:00,135.49,135.51,135.43,135.48,29897.0,108.6448,108.6608,108.5966,108.6367,29897.0
2016-05-06 15:30:00,135.47,135.52,135.4,135.44,49525.0,108.6287,108.6688,108.5726,108.6047,49525.0
2016-05-06 15:35:00,135.44,135.6,135.43,135.58,48097.0,108.6047,108.733,108.5966,108.7169,48097.0
2016-05-06 15:40:00,135.59,135.6,135.45,135.48,26949.0,108.7249,108.733,108.6127,108.6367,26949.0
2016-05-06 15:45:00,135.46,135.54,135.44,135.51,49179.0,108.6207,108.6848,108.6047,108.6608,49179.0
2016-05-06 15:50:00,135.51,135.55,135.42,135.52,68525.0,108.6608,108.6929,108.5886,108.6688,68525.0
2016-05-06 15:55:00,135.52,135.69,135.51,135.66,159173.0,108.6688,108.8051,108.6608,108.7811,159173.0
2016-05-09 09:30:00,135.59,135.99,135.59,135.95,6312.0,108.7249,109.0457,108.7249,109.0136,6312.0
2016-05-09 09:35:00,135.91,136.27,135.85,135.91,119103.0,108.9815,109.2702,108.9334,108.9815,119103.0
2016-05-09 09:40:00,135.92,136.13,135.84,136.01,60170.0,108.9896,109.1579,108.9254,109.0617,60170.0
2016-05-09 09:45:00,136.0,136.44,136.0,136.15,65945.0,109.0537,109.4065,109.0537,109.174,65945.0
2016-05-09 09:50:00,136.15,136.25,136.0,136.15,74613.0,109.174,109.2542,109.0537,109.174,74613.0
2016-05-09 09:55:00,136.15,136.46,136.05,136.46,51741.0,109.174,109.4226,109.0938,109.4226,51741.0
2016-05-09 10:00:00,136.42,136.46,135.97,135.98,50400.0,109.3905,109.4226,109.0297,109.0377,50400.0
2016-05-09 10:05:00,135.98,136.16,135.97,136.09,51622.0,109.0377,109.182,109.0297,109.1259,51622.0
2016-05-09 10:10:00,136.09,136.1,135.89,135.92,45018.0,109.1259,109.1339,108.9655,108.9896,45018.0
2016-05-09 10:15:00,135.89,136.08,135.88,135.92,44035.0,108.9655,109.1179,108.9575,108.9896,44035.0
2016-05-09 10:20:00,135.92,136.05,135.75,135.86,64264.0,108.9896,109.0938,108.8532,108.9414,64264.0
2016-05-09 10:25:00,135.84,135.85,135.64,135.69,48358.0,108.9254,108.9334,108.765,108.8051,48358.0
2016-05-09 10:30:00,135.69,135.88,135.65,135.66,38219.0,108.8051,108.9575,108.7731,108.7811,38219.0
2016-05-09 10:35:00,135.66,135.76,135.63,135.68,46550.0,108.7811,108.8613,108.757,108.7971,46550.0
2016-05-09 10:40:00,135.68,135.81,135.6,135.76,36700.0,108.7971,108.9014,108.733,108.8613,36700.0
2016-05-09 10:45:00,135.73,135.81,135.67,135.77,32989.0,108.8372,108.9014,108.7891,108.8693,32989.0
2016-05-09 10:50:00,135.77,135.99,135.77,135.9,34330.0,108.8693,109.0457,108.8693,108.9735,34330.0
2016-05-09 10:55:00,135.91,135.97,135.7,135.73,45865.0,108.9815,109.0297,108.8131,108.8372,45865.0
2016-05-09 11:00:00,135.72,135.86,135.71,135.85,26255.0,108.8292,108.9414,108.8212,108.9334,26255.0
2016-05-09 11:05:00,135.84,135.92,135.67,135.71,37572.0,108.9254,108.9896,108.7891,108.8212,37572.0
2016-05-09 11:10:00,135.69,135.71,135.4,135.42,37387.0,108.8051,108.8212,108.5726,108.5886,37387.0
2016-05-09 11:15:00,135.39,135.46,135.24,135.44,45718.0,108.5646,108.6207,108.4443,108.6047,45718.0
2016-05-09 11:20:00,135.41,135.57,135.39,135.52,33832.0,108.5806,108.7089,108.5646,108.6688,33832.0
2016-05-09 11:25:00,135.52,135.53,135.38,135.45,22347.0,108.6688,108.6768,108.5565,108.6127,22347.0
2016-05-09 11:30:00,135.45,135.49,135.36,135.41,24313.0,108.6127,108.6448,108.5405,108.5806,24313.0
2016-05-09 11:35:00,135.43,135.52,135.35,135.51,18182.0,108.5966,108.6688,108.5325,108.6608,18182.0
2016-05-09 11:40:00,135.49,135.67,135.47,135.66,20150.0,108.6448,108.7891,108.6287,108.7811,20150.0
2016-05-09 11:45:00,135.64,135.87,135.64,135.82,17648.0,108.765,108.9495,108.765,108.9094,17648.0
2016-05-09 11:50:00,135.83,135.85,135.73,135.79,26547.0,108.9174,108.9334,108.8372,108.8853,26547.0
2016-05-09 11:55:00,135.8,135.96,135.79,135.92,28653.0,108.8933,109.0216,108.8853,108.9896,28653.0
2016-05-09 12:00:00,135.91,135.99,135.89,135.99,35820.0,108.9815,109.0457,108.9655,109.0457,35820.0
2016-05-09 12:05:00,135.99,135.99,135.78,135.83,40310.0,109.0457,109.0457,108.8773,108.9174,40310.0
2016-05-09 12:10:00,135.82,135.95,135.78,135.94,28544.0,108.9094,109.0136,108.8773,109.0056,28544.0
2016-05-09 12:15:00,135.96,136.0,135.88,135.92,18641.0,109.0216,109.0537,108.9575,108.9896,18641.0
2016-05-09 12:20:00,135.9,136.04,135.89,136.04,22278.0,108.9735,109.0858,108.9655,109.0858,22278.0
2016-05-09 12:25:00,136.05,136.13,135.99,136.1,44677.0,109.0938,109.1579,109.0457,109.1339,44677.0
2016-05-09 12:30:00,136.11,136.17,136.07,136.17,17652.0,109.1419,109.19,109.1098,109.19,17652.0
2016-05-09 12:35:00,136.19,136.23,136.12,136.19,23720.0,109.2061,109.2381,109.1499,109.2061,23720.0
2016-05-09 12:40:00,136.2,136.21,136.11,136.11,8976.0,109.2141,109.2221,109.1419,109.1419,8976.0
2016-05-09 12:45:00,136.11,136.21,136.11,136.14,14343.0,109.1419,109.2221,109.1419,109.166,14343.0
2016-05-09 12:50:00,136.13,136.15,136.07,136.08,13571.0,109.1579,109.174,109.1098,109.1179,13571.0
2016-05-09 12:55:00,136.08,136.17,136.06,136.13,43418.0,109.1179,109.19,109.1018,109.1579,43418.0
2016-05-09 13:00:00,136.12,136.15,136.01,136.03,28521.0,109.1499,109.174,109.0617,109.0778,28521.0
2016-05-09 13:05:00,136.03,136.17,136.0,136.14,37487.0,109.0778,109.19,109.0537,109.166,37487.0
2016-05-09 13:10:00,136.14,136.36,136.14,136.32,28208.0,109.166,109.3424,109.166,109.3103,28208.0
2016-05-09 13:15:00,136.31,136.34,136.23,136.24,22624.0,109.3023,109.3263,109.2381,109.2462,22624.0
2016-05-09 13:20:00,136.25,136.31,136.23,136.27,15125.0,109.2542,109.3023,109.2381,109.2702,15125.0
2016-05-09 13:25:00,136.25,136.39,136.23,136.35,26460.0,109.2542,109.3664,109.2381,109.3344,26460.0
2016-05-09 13:30:00,136.38,136.47,136.34,136.44,30532.0,109.3584,109.4306,109.3263,109.4065,30532.0
2016-05-09 13:35:00,136.41,136.45,136.29,136.29,24762.0,109.3825,109.4145,109.2862,109.2862,24762.0
2016-05-09 13:40:00,136.29,136.37,136.22,136.36,21005.0,109.2862,109.3504,109.2301,109.3424,21005.0
2016-05-09 13:45:00,136.36,136.42,136.25,136.25,54649.0,109.3424,109.3905,109.2542,109.2542,54649.0
2016-05-09 13:50:00,136.29,136.35,136.26,136.34,19118.0,109.2862,109.3344,109.2622,109.3263,19118.0
2016-05-09 13:55:00,136.35,136.35,136.17,136.19,21831.0,109.3344,109.3344,109.19,109.2061,21831.0
2016-05-09 14:00:00,136.19,136.28,136.16,136.21,39288.0,109.2061,109.2782,109.182,109.2221,39288.0
2016-05-09 14:05:00,136.21,136.27,136.13,136.24,60535.0,109.2221,109.2702,109.1579,109.2462,60535.0
2016-05-09 14:10:00,136.23,136.31,136.18,136.28,27988.0,109.2381,109.3023,109.198,109.2782,27988.0
2016-05-09 14:15:00,136.28,136.28,135.98,135.98,58366.0,109.2782,109.2782,109.0377,109.0377,58366.0
2016-05-09 14:20:00,136.0,136.06,135.94,135.98,41828.0,109.0537,109.1018,109.0056,109.0377,41828.0
2016-05-09 14:25:00,135.97,136.13,135.97,136.01,28566.0,109.0297,109.1579,109.0297,109.0617,28566.0
2016-05-09 14:30:00,136.01,136.05,135.94,135.95,28359.0,109.0617,109.0938,109.0056,109.0136,28359.0
2016-05-09 14:35:00,135.97,136.06,135.93,136.06,30799.0,109.0297,109.1018,108.9976,109.1018,30799.0
2016-05-09 14:40:00,136.07,136.15,136.0,136.15,10782.0,109.1098,109.174,109.0537,109.174,10782.0
2016-05-09 14:45:00,136.15,136.21,136.14,136.19,15261.0,109.174,109.2221,109.166,109.2061,15261.0
2016-05-09 14:50:00,136.2,136.45,136.19,136.42,38086.0,109.2141,109.4145,109.2061,109.3905,38086.0
2016-05-09 14:55:00,136.43,136.45,136.35,136.39,27873.0,109.3985,109.4145,109.3344,109.3664,27873.0
2016-05-09 15:00:00,136.39,136.41,136.32,136.38,29035.0,109.3664,109.3825,109.3103,109.3584,29035.0
2016-05-09 15:05:00,136.38,136.4,136.32,136.37,26692.0,109.3584,109.3745,109.3103,109.3504,26692.0
2016-05-09 15:10:00,136.36,136.42,136.32,136.39,28857.0,109.3424,109.3905,109.3103,109.3664,28857.0
2016-05-09 15:15:00,136.39,136.42,136.31,136.4,39372.0,109.3664,109.3905,109.3023,109.3745,39372.0
2016-05-09 15:20:00,136.4,136.43,136.32,136.33,50535.0,109.3745,109.3985,109.3103,109.3183,50535.0
2016-05-09 15:25:00,136.33,136.4,136.33,136.34,26347.0,109.3183,109.3745,109.3183,109.3263,26347.0
2016-05-09 15:30:00,136.34,136.37,136.22,136.24,44092.0,109.3263,109.3504,109.2301,109.2462,44092.0
2016-05-09 15:35:00,136.23,136.31,136.22,136.24,31393.0,109.2381,109.3023,109.2301,109.2462,31393.0
2016-05-09 15:40:00,136.23,136.38,136.21,136.23,48641.0,109.2381,109.3584,109.2221,109.2381,48641.0
2016-05-09 15:45:00,136.23,136.35,136.21,136.29,49158.0,109.2381,109.3344,109.2221,109.2862,49158.0
2016-05-09 15:50:00,136.29,136.29,136.12,136.13,51756.0,109.2862,109.2862,109.1499,109.1579,51756.0
2016-05-09 15:55:00,136.12,136.27,136.1,136.25,99321.0,109.1499,109.2702,109.1339,109.2542,99321.0
2016-05-10 09:30:00,136.32,137.06,136.3,136.88,119209.0,109.3103,109.9037,109.2943,109.7593,119209.0
2016-05-10 09:35:00,136.94,137.16,136.71,136.99,49857.0,109.8075,109.9839,109.623,109.8476,49857.0
2016-05-10 09:40:00,136.92,137.26,136.91,137.19,46191.0,109.7914,110.0641,109.7834,110.0079,46191.0
2016-05-10 09:45:00,137.21,137.75,137.19,137.54,91934.0,110.024,110.457,110.0079,110.2886,91934.0
2016-05-10 09:50:00,137.55,137.55,137.31,137.43,41794.0,110.2966,110.2966,110.1042,110.2004,41794.0
2016-05-10 09:55:00,137.42,137.46,137.22,137.46,51971.0,110.1924,110.2244,110.032,110.2244,51971.0
2016-05-10 10:00:00,137.47,137.58,137.37,137.48,43541.0,110.2324,110.3207,110.1523,110.2405,43541.0
2016-05-10 10:05:00,137.48,137.48,137.28,137.39,41065.0,110.2405,110.2405,110.0801,110.1683,41065.0
2016-05-10 10:10:00,137.39,137.52,137.37,137.37,35007.0,110.1683,110.2725,110.1523,110.1523,35007.0
2016-05-10 10:15:00,137.38,137.57,137.28,137.56,48568.0,110.1603,110.3126,110.0801,110.3046,48568.0
2016-05-10 10:20:00,137.56,137.57,137.31,137.4,59625.0,110.3046,110.3126,110.1042,110.1763,59625.0
2016-05-10 10:25:00,137.41,137.55,137.38,137.4,71825.0,110.1843,110.2966,110.1603,110.1763,71825.0
2016-05-10 10:30:00,137.41,137.43,137.29,137.41,38313.0,110.1843,110.2004,110.0881,110.1843,38313.0
2016-05-10 10:35:00,137.4,137.53,137.31,137.36,52537.0,110.1763,110.2806,110.1042,110.1442,52537.0
2016-05-10 10:40:00,137.35,137.42,137.16,137.19,49421.0,110.1362,110.1924,109.9839,110.0079,49421.0
2016-05-10 10:45:00,137.22,137.27,137.16,137.19,34748.0,110.032,110.0721,109.9839,110.0079,34748.0
2016-05-10 10:50:00,137.18,137.27,137.05,137.14,24433.0,109.9999,110.0721,109.8957,109.9678,24433.0
2016-05-10 10:55:00,137.17,137.21,137.1,137.15,23869.0,109.9919,110.024,109.9358,109.9759,23869.0
2016-05-10 11:00:00,137.16,137.24,137.1,137.1,28773.0,109.9839,110.048,109.9358,109.9358,28773.0
2016-05-10 11:05:00,137.12,137.14,136.99,137.06,34965.0,109.9518,109.9678,109.8476,109.9037,34965.0
2016-05-10 11:10:00,137.05,137.16,137.04,137.12,26982.0,109.8957,109.9839,109.8876,109.9518,26982.0
2016-05-10 11:15:00,137.12,137.38,137.11,137.38,28402.0,109.9518,110.1603,109.9438,110.1603,28402.0
2016-05-10 11:20:00,137.37,137.4,137.31,137.39,13235.0,110.1523,110.1763,110.1042,110.1683,13235.0
2016-05-10 11:25:00,137.38,137.42,137.3,137.39,27597.0,110.1603,110.1924,110.0961,110.1683,27597.0
2016-05-10 11:30:00,137.41,137.41,137.21,137.35,25356.0,110.1843,110.1843,110.024,110.1362,25356.0
2016-05-10 11:35:00,137.35,137.35,137.21,137.3,26660.0,110.1362,110.1362,110.024,110.0961,26660.0
2016-05-10 11:40:00,137.28,137.28,137.13,137.17,21923.0,110.0801,110.0801,109.9598,109.9919,21923.0
2016-05-10 11:45:00,137.18,137.32,137.18,137.3,12543.0,109.9999,110.1122,109.9999,110.0961,12543.0
2016-05-10 11:50:00,137.31,137.41,137.24,137.38,20643.0,110.1042,110.1843,110.048,110.1603,20643.0
2016-05-10 11:55:00,137.38,137.42,137.3,137.38,26455.0,110.1603,110.1924,110.0961,110.1603,26455.0
2016-05-10 12:00:00,137.39,137.45,137.29,137.32,25684.0,110.1683,110.2164,110.0881,110.1122,25684.0
2016-05-10 12:05:00,137.31,137.39,137.25,137.3,29160.0,110.1042,110.1683,110.056,110.0961,29160.0
2016-05-10 12:10:00,137.29,137.42,137.29,137.4,29217.0,110.0881,110.1924,110.0881,110.1763,29217.0
2016-05-10 12:15:00,137.41,137.51,137.39,137.48,45544.0,110.1843,110.2645,110.1683,110.2405,45544.0
2016-05-10 12:20:00,137.5,137.56,137.43,137.54,25770.0,110.2565,110.3046,110.2004,110.2886,25770.0
2016-05-10 12:25:00,137.54,137.59,137.49,137.56,23930.0,110.2886,110.3287,110.2485,110.3046,23930.0
2016-05-10 12:30:00,137.56,137.62,137.29,137.29,27322.0,110.3046,110.3527,110.0881,110.0881,27322.0
2016-05-10 12:35:00,137.29,137.44,137.28,137.41,27455.0,110.0881,110.2084,110.0801,110.1843,27455.0
2016-05-10 12:40:00,137.41,137.51,137.37,137.47,39473.0,110.1843,110.2645,110.1523,110.2324,39473.0
2016-05-10 12:45:00,137.48,137.56,137.46,137.49,59283.0,110.2405,110.3046,110.2244,110.2485,59283.0
2016-05-10 12:50:00,137.5,137.54,137.46,137.5,57510.0,110.2565,110.2886,110.2244,110.2565,57510.0
2016-05-10 12:55:00,137.52,137.53,137.41,137.52,38288.0,110.2725,110.2806,110.1843,110.2725,38288.0
2016-05-10 13:00:00,137.52,137.59,137.47,137.53,32177.0,110.2725,110.3287,110.2324,110.2806,32177.0
2016-05-10 13:05:00,137.53,137.6,137.52,137.55,26750.0,110.2806,110.3367,110.2725,110.2966,26750.0
2016-05-10 13:10:00,137.55,137.57,137.42,137.46,29435.0,110.2966,110.3126,110.1924,110.2244,29435.0
2016-05-10 13:15:00,137.47,137.52,137.44,137.49,24222.0,110.2324,110.2725,110.2084,110.2485,24222.0
2016-05-10 13:20:00,137.47,137.6,137.47,137.59,29121.0,110.2324,110.3367,110.2324,110.3287,29121.0
2016-05-10 13:25:00,137.6,137.61,137.49,137.53,37627.0,110.3367,110.3447,110.2485,110.2806,37627.0
2016-05-10 13:30:00,137.54,137.62,137.51,137.61,28340.0,110.2886,110.3527,110.2645,110.3447,28340.0
2016-05-10 13:35:00,137.61,137.63,137.54,137.55,43219.0,110.3447,110.3607,110.2886,110.2966,43219.0
2016-05-10 13:40:00,137.55,137.61,137.54,137.59,25565.0,110.2966,110.3447,110.2886,110.3287,25565.0
2016-05-10 13:45:00,137.6,137.63,137.55,137.61,34624.0,110.3367,110.3607,110.2966,110.3447,34624.0
2016-05-10 13:50:00,137.61,137.67,137.58,137.65,37051.0,110.3447,110.3928,110.3207,110.3768,37051.0
2016-05-10 13:55:00,137.64,137.82,137.64,137.75,45038.0,110.3688,110.5131,110.3688,110.457,45038.0
2016-05-10 14:00:00,137.77,137.81,137.71,137.77,31132.0,110.473,110.5051,110.4249,110.473,31132.0
2016-05-10 14:05:00,137.76,137.8,137.69,137.73,23123.0,110.465,110.4971,110.4089,110.4409,23123.0
2016-05-10 14:10:00,137.72,137.77,137.63,137.65,23074.0,110.4329,110.473,110.3607,110.3768,23074.0
2016-05-10 14:15:00,137.66,137.67,137.57,137.62,23492.0,110.3848,110.3928,110.3126,110.3527,23492.0
2016-05-10 14:20:00,137.62,137.72,137.57,137.68,17928.0,110.3527,110.4329,110.3126,110.4008,17928.0
2016-05-10 14:25:00,137.67,137.73,137.64,137.67,19651.0,110.3928,110.4409,110.3688,110.3928,19651.0
2016-05-10 14:30:00,137.67,137.69,137.61,137.65,22285.0,110.3928,110.4089,110.3447,110.3768,22285.0
2016-05-10 14:35:00,137.65,137.7,137.58,137.59,22743.0,110.3768,110.4169,110.3207,110.3287,22743.0
2016-05-10 14:40:00,137.6,137.65,137.58,137.59,25712.0,110.3367,110.3768,110.3207,110.3287,25712.0
2016-05-10 14:45:00,137.61,137.65,137.52,137.55,27188.0,110.3447,110.3768,110.2725,110.2966,27188.0
2016-05-10 14:50:00,137.54,137.57,137.47,137.53,27010.0,110.2886,110.3126,110.2324,110.2806,27010.0
2016-05-10 14:55:00,137.53,137.58,137.44,137.45,31826.0,110.2806,110.3207,110.2084,110.2164,31826.0
2016-05-10 15:00:00,137.45,137.55,137.43,137.49,21155.0,110.2164,110.2966,110.2004,110.2485,21155.0
2016-05-10 15:05:00,137.5,137.63,137.5,137.6,28191.0,110.2565,110.3607,110.2565,110.3367,28191.0
2016-05-10 15:10:00,137.61,137.68,137.59,137.63,25709.0,110.3447,110.4008,110.3287,110.3607,25709.0
2016-05-10 15:15:00,137.64,137.7,137.58,137.6,25832.0,110.3688,110.4169,110.3207,110.3367,25832.0
2016-05-10 15:20:00,137.59,137.65,137.58,137.6,49551.0,110.3287,110.3768,110.3207,110.3367,49551.0
2016-05-10 15:25:00,137.61,137.66,137.53,137.56,41443.0,110.3447,110.3848,110.2806,110.3046,41443.0
2016-05-10 15:30:00,137.57,137.57,137.49,137.49,42063.0,110.3126,110.3126,110.2485,110.2485,42063.0
2016-05-10 15:35:00,137.49,137.51,137.45,137.49,58359.0,110.2485,110.2645,110.2164,110.2485,58359.0
2016-05-10 15:40:00,137.5,137.65,137.49,137.58,54802.0,110.2565,110.3768,110.2485,110.3207,54802.0
2016-05-10 15:45:00,137.54,137.65,137.52,137.58,53672.0,110.2886,110.3768,110.2725,110.3207,53672.0
2016-05-10 15:50:00,137.58,137.66,137.56,137.59,63601.0,110.3207,110.3848,110.3046,110.3287,63601.0
2016-05-10 15:55:00,137.59,137.6,137.47,137.51,189964.0,110.3287,110.3367,110.2324,110.2645,189964.0
2016-05-11 09:30:00,136.8,137.05,136.7,137.05,18797.0,109.6952,109.8957,109.615,109.8957,18797.0
2016-05-11 09:35:00,136.99,137.05,136.43,136.55,217730.0,109.8476,109.8957,109.3985,109.4947,217730.0
2016-05-11 09:40:00,136.52,136.65,136.02,136.02,107640.0,109.4707,109.5749,109.0697,109.0697,107640.0
2016-05-11 09:45:00,136.02,136.16,135.66,135.85,115129.0,109.0697,109.182,108.7811,108.9334,115129.0
2016-05-11 09:50:00,135.83,136.19,135.8,135.87,93362.0,108.9174,109.2061,108.8933,108.9495,93362.0
2016-05-11 09:55:00,135.89,135.99,135.65,135.87,100855.0,108.9655,109.0457,108.7731,108.9495,100855.0
2016-05-11 10:00:00,135.92,135.97,135.76,135.94,128203.0,108.9896,109.0297,108.8613,109.0056,128203.0
2016-05-11 10:05:00,135.92,135.97,135.76,135.88,92265.0,108.9896,109.0297,108.8613,108.9575,92265.0
2016-05-11 10:10:00,135.89,136.06,135.69,136.0,167953.0,108.9655,109.1018,108.8051,109.0537,167953.0
2016-05-11 10:15:00,136.01,136.02,135.76,135.84,70449.0,109.0617,109.0697,108.8613,108.9254,70449.0
2016-05-11 10:20:00,135.85,136.16,135.77,136.14,75155.0,108.9334,109.182,108.8693,109.166,75155.0
2016-05-11 10:25:00,136.14,136.4,136.14,136.4,54714.0,109.166,109.3745,109.166,109.3745,54714.0
2016-05-11 10:30:00,136.4,136.53,136.04,136.06,56463.0,109.3745,109.4787,109.0858,109.1018,56463.0
2016-05-11 10:35:00,136.07,136.16,136.02,136.02,41154.0,109.1098,109.182,109.0697,109.0697,41154.0
2016-05-11 10:40:00,136.04,136.04,135.76,135.76,68751.0,109.0858,109.0858,108.8613,108.8613,68751.0
2016-05-11 10:45:00,135.76,135.8,135.57,135.59,56853.0,108.8613,108.8933,108.7089,108.7249,56853.0
2016-05-11 10:50:00,135.57,135.59,135.41,135.42,80403.0,108.7089,108.7249,108.5806,108.5886,80403.0
2016-05-11 10:55:00,135.42,135.53,135.38,135.41,61299.0,108.5886,108.6768,108.5565,108.5806,61299.0
2016-05-11 11:00:00,135.38,135.43,135.22,135.27,76545.0,108.5565,108.5966,108.4283,108.4683,76545.0
2016-05-11 11:05:00,135.29,135.29,135.13,135.17,54307.0,108.4844,108.4844,108.3561,108.3882,54307.0
2016-05-11 11:10:00,135.17,135.2,135.05,135.14,57997.0,108.3882,108.4122,108.2919,108.3641,57997.0
2016-05-11 11:15:00,135.13,135.22,135.06,135.15,61802.0,108.3561,108.4283,108.3,108.3721,61802.0
2016-05-11 11:20:00,135.14,135.14,134.95,135.0,84860.0,108.3641,108.3641,108.2117,108.2518,84860.0
2016-05-11 11:25:00,134.98,135.1,134.97,135.01,55616.0,108.2358,108.332,108.2278,108.2599,55616.0
2016-05-11 11:30:00,135.01,135.07,134.94,134.99,51758.0,108.2599,108.308,108.2037,108.2438,51758.0
2016-05-11 11:35:00,134.98,135.12,134.82,134.85,42445.0,108.2358,108.3481,108.1075,108.1316,42445.0
2016-05-11 11:40:00,134.84,134.85,134.72,134.73,43010.0,108.1235,108.1316,108.0273,108.0353,43010.0
2016-05-11 11:45:00,134.74,134.78,134.62,134.64,43307.0,108.0434,108.0754,107.9471,107.9632,43307.0
2016-05-11 11:50:00,134.63,134.7,134.55,134.57,36096.0,107.9552,108.0113,107.891,107.907,36096.0
2016-05-11 11:55:00,134.57,134.66,134.53,134.65,39747.0,107.907,107.9792,107.875,107.9712,39747.0
2016-05-11 12:00:00,134.65,134.83,134.62,134.77,35493.0,107.9712,108.1155,107.9471,108.0674,35493.0
2016-05-11 12:05:00,134.75,134.95,134.75,134.83,52511.0,108.0514,108.2117,108.0514,108.1155,52511.0
2016-05-11 12:10:00,134.85,134.91,134.85,134.91,27620.0,108.1316,108.1797,108.1316,108.1797,27620.0
2016-05-11 12:15:00,134.92,134.95,134.85,134.9,40028.0,108.1877,108.2117,108.1316,108.1717,40028.0
2016-05-11 12:20:00,134.93,134.97,134.9,134.93,32457.0,108.1957,108.2278,108.1717,108.1957,32457.0
2016-05-11 12:25:00,134.91,135.06,134.91,135.01,22864.0,108.1797,108.3,108.1797,108.2599,22864.0
2016-05-11 12:30:00,135.0,135.02,134.96,135.01,35450.0,108.2518,108.2679,108.2198,108.2599,35450.0
2016-05-11 12:35:00,135.0,135.09,134.98,135.06,44763.0,108.2518,108.324,108.2358,108.3,44763.0
2016-05-11 12:40:00,135.05,135.19,135.05,135.08,30550.0,108.2919,108.4042,108.2919,108.316,30550.0
2016-05-11 12:45:00,135.06,135.09,135.0,135.02,32533.0,108.3,108.324,108.2518,108.2679,32533.0
2016-05-11 12:50:00,135.01,135.03,134.9,134.92,30792.0,108.2599,108.2759,108.1717,108.1877,30792.0
2016-05-11 12:55:00,134.93,134.94,134.89,134.93,27826.0,108.1957,108.2037,108.1636,108.1957,27826.0
2016-05-11 13:00:00,134.93,134.94,134.73,134.79,57555.0,108.1957,108.2037,108.0353,108.0834,57555.0
2016-05-11 13:05:00,134.77,134.8,134.69,134.8,63150.0,108.0674,108.0915,108.0033,108.0915,63150.0
2016-05-11 13:10:00,134.81,135.01,134.81,134.98,26641.0,108.0995,108.2599,108.0995,108.2358,26641.0
2016-05-11 13:15:00,134.99,135.0,134.9,134.91,30810.0,108.2438,108.2518,108.1717,108.1797,30810.0
2016-05-11 13:20:00,134.91,134.93,134.75,134.79,38149.0,108.1797,108.1957,108.0514,108.0834,38149.0
2016-05-11 13:25:00,134.77,134.92,134.61,134.85,47953.0,108.0674,108.1877,107.9391,108.1316,47953.0
2016-05-11 13:30:00,134.84,134.91,134.83,134.85,33155.0,108.1235,108.1797,108.1155,108.1316,33155.0
2016-05-11 13:35:00,134.85,134.91,134.81,134.87,22340.0,108.1316,108.1797,108.0995,108.1476,22340.0
2016-05-11 13:40:00,134.87,134.88,134.62,134.68,38237.0,108.1476,108.1556,107.9471,107.9952,38237.0
2016-05-11 13:45:00,134.68,134.73,134.6,134.66,30122.0,107.9952,108.0353,107.9311,107.9792,30122.0
2016-05-11 13:50:00,134.67,134.72,134.62,134.64,38563.0,107.9872,108.0273,107.9471,107.9632,38563.0
2016-05-11 13:55:00,134.65,134.69,134.55,134.55,35908.0,107.9712,108.0033,107.891,107.891,35908.0
2016-05-11 14:00:00,134.56,134.57,134.36,134.45,60187.0,107.899,107.907,107.7386,107.8108,60187.0
2016-05-11 14:05:00,134.46,134.46,134.31,134.34,55859.0,107.8188,107.8188,107.6986,107.7226,55859.0
2016-05-11 14:10:00,134.33,134.37,134.23,134.31,52478.0,107.7146,107.7467,107.6344,107.6986,52478.0
2016-05-11 14:15:00,134.32,134.32,134.18,134.22,61715.0,107.7066,107.7066,107.5943,107.6264,61715.0
2016-05-11 14:20:00,134.22,134.35,134.18,134.32,56713.0,107.6264,107.7306,107.5943,107.7066,56713.0
2016-05-11 14:25:00,134.33,134.37,134.21,134.36,35889.0,107.7146,107.7467,107.6184,107.7386,35889.0
2016-05-11 14:30:00,134.36,134.45,134.33,134.33,66443.0,107.7386,107.8108,107.7146,107.7146,66443.0
2016-05-11 14:35:00,134.33,134.48,134.3,134.44,29808.0,107.7146,107.8349,107.6905,107.8028,29808.0
2016-05-11 14:40:00,134.44,134.45,134.28,134.28,49239.0,107.8028,107.8108,107.6745,107.6745,49239.0
2016-05-11 14:45:00,134.28,134.28,134.1,134.17,59634.0,107.6745,107.6745,107.5302,107.5863,59634.0
2016-05-11 14:50:00,134.17,134.26,134.16,134.19,40360.0,107.5863,107.6585,107.5783,107.6023,40360.0
2016-05-11 14:55:00,134.19,134.22,134.04,134.22,48926.0,107.6023,107.6264,107.482,107.6264,48926.0
2016-05-11 15:00:00,134.21,134.27,134.19,134.22,50873.0,107.6184,107.6665,107.6023,107.6264,50873.0
2016-05-11 15:05:00,134.21,134.47,134.21,134.46,41752.0,107.6184,107.8269,107.6184,107.8188,41752.0
2016-05-11 15:10:00,134.45,134.48,134.37,134.39,83474.0,107.8108,107.8349,107.7467,107.7627,83474.0
2016-05-11 15:15:00,134.38,134.43,134.24,134.24,63179.0,107.7547,107.7948,107.6424,107.6424,63179.0
2016-05-11 15:20:00,134.23,134.26,134.17,134.24,56286.0,107.6344,107.6585,107.5863,107.6424,56286.0
2016-05-11 15:25:00,134.24,134.39,134.23,134.31,56504.0,107.6424,107.7627,107.6344,107.6986,56504.0
2016-05-11 15:30:00,134.33,134.4,134.27,134.39,53546.0,107.7146,107.7707,107.6665,107.7627,53546.0
2016-05-11 15:35:00,134.39,134.46,134.34,134.35,75234.0,107.7627,107.8188,107.7226,107.7306,75234.0
2016-05-11 15:40:00,134.34,134.35,134.16,134.16,78024.0,107.7226,107.7306,107.5783,107.5783,78024.0
2016-05-11 15:45:00,134.15,134.28,134.14,134.27,133685.0,107.5703,107.6745,107.5622,107.6665,133685.0
2016-05-11 15:50:00,134.26,134.34,134.22,134.34,120430.0,107.6585,107.7226,107.6264,107.7226,120430.0
2016-05-11 15:55:00,134.33,134.43,134.32,134.33,215447.0,107.7146,107.7948,107.7066,107.7146,215447.0
2016-05-12 09:30:00,135.0,135.0,134.65,134.71,133655.0,108.2518,108.2518,107.9712,108.0193,133655.0
2016-05-12 09:35:00,134.72,134.81,134.07,134.14,193407.0,108.0273,108.0995,107.5061,107.5622,193407.0
2016-05-12 09:40:00,134.17,134.18,133.75,134.04,132399.0,107.5863,107.5943,107.2495,107.482,132399.0
2016-05-12 09:45:00,134.03,134.57,133.95,134.49,103536.0,107.474,107.907,107.4099,107.8429,103536.0
2016-05-12 09:50:00,134.5,134.95,134.49,134.6,85114.0,107.8509,108.2117,107.8429,107.9311,85114.0
2016-05-12 09:55:00,134.61,134.93,134.45,134.45,66456.0,107.9391,108.1957,107.8108,107.8108,66456.0
2016-05-12 10:00:00,134.43,134.76,134.29,134.44,119795.0,107.7948,108.0594,107.6825,107.8028,119795.0
2016-05-12 10:05:00,134.41,134.48,134.22,134.37,49612.0,107.7787,107.8349,107.6264,107.7467,49612.0
2016-05-12 10:10:00,134.34,134.57,134.34,134.51,48563.0,107.7226,107.907,107.7226,107.8589,48563.0
2016-05-12 10:15:00,134.51,134.61,134.08,134.11,54998.0,107.8589,107.9391,107.5141,107.5382,54998.0
2016-05-12 10:20:00,134.12,134.14,133.94,134.03,83720.0,107.5462,107.5622,107.4019,107.474,83720.0
2016-05-12 10:25:00,134.02,134.35,133.95,134.3,37117.0,107.466,107.7306,107.4099,107.6905,37117.0
2016-05-12 10:30:00,134.3,134.3,133.88,133.95,54837.0,107.6905,107.6905,107.3538,107.4099,54837.0
2016-05-12 10:35:00,133.95,134.35,133.95,134.2,38968.0,107.4099,107.7306,107.4099,107.6103,38968.0
2016-05-12 10:40:00,134.2,134.33,133.89,133.94,62419.0,107.6103,107.7146,107.3618,107.4019,62419.0
2016-05-12 10:45:00,133.92,134.04,133.85,133.88,36608.0,107.3858,107.482,107.3297,107.3538,36608.0
2016-05-12 10:50:00,133.88,134.04,133.86,134.0,85317.0,107.3538,107.482,107.3377,107.45,85317.0
2016-05-12 10:55:00,133.97,134.06,133.81,133.95,61718.0,107.4259,107.4981,107.2976,107.4099,61718.0
2016-05-12 11:00:00,133.93,134.04,133.71,133.75,65878.0,107.3938,107.482,107.2174,107.2495,65878.0
2016-05-12 11:05:00,133.71,133.9,133.67,133.76,53091.0,107.2174,107.3698,107.1854,107.2575,53091.0
2016-05-12 11:10:00,133.76,133.8,133.67,133.77,35456.0,107.2575,107.2896,107.1854,107.2655,35456.0
2016-05-12 11:15:00,133.77,133.84,133.69,133.84,51142.0,107.2655,107.3217,107.2014,107.3217,51142.0
2016-05-12 11:20:00,133.81,133.81,133.66,133.71,31553.0,107.2976,107.2976,107.1773,107.2174,31553.0
2016-05-12 11:25:00,133.7,133.87,133.69,133.8,37268.0,107.2094,107.3457,107.2014,107.2896,37268.0
2016-05-12 11:30:00,133.8,133.88,133.75,133.8,40300.0,107.2896,107.3538,107.2495,107.2896,40300.0
2016-05-12 11:35:00,133.81,133.84,133.73,133.75,27851.0,107.2976,107.3217,107.2335,107.2495,27851.0
2016-05-12 11:40:00,133.75,133.91,133.64,133.7,82322.0,107.2495,107.3778,107.1613,107.2094,82322.0
2016-05-12 11:45:00,133.69,133.74,133.6,133.62,118078.0,107.2014,107.2415,107.1292,107.1453,118078.0
2016-05-12 11:50:00,133.61,133.66,133.46,133.63,66511.0,107.1372,107.1773,107.017,107.1533,66511.0
2016-05-12 11:55:00,133.64,133.65,133.43,133.47,54485.0,107.1613,107.1693,106.9929,107.025,54485.0
2016-05-12 12:00:00,133.47,133.47,133.24,133.27,54220.0,107.025,107.025,106.8406,106.8646,54220.0
2016-05-12 12:05:00,133.25,133.35,133.25,133.34,64561.0,106.8486,106.9288,106.8486,106.9207,64561.0
2016-05-12 12:10:00,133.34,133.46,133.28,133.41,42893.0,106.9207,107.017,106.8726,106.9769,42893.0
2016-05-12 12:15:00,133.42,133.44,133.19,133.21,60640.0,106.9849,107.0009,106.8005,106.8165,60640.0
2016-05-12 12:20:00,133.2,133.32,133.19,133.27,34082.0,106.8085,106.9047,106.8005,106.8646,34082.0
2016-05-12 12:25:00,133.28,133.28,133.16,133.18,33432.0,106.8726,106.8726,106.7764,106.7924,33432.0
2016-05-12 12:30:00,133.19,133.38,133.18,133.36,50664.0,106.8005,106.9528,106.7924,106.9368,50664.0
2016-05-12 12:35:00,133.36,133.38,133.12,133.14,59209.0,106.9368,106.9528,106.7443,106.7604,59209.0
2016-05-12 12:40:00,133.14,133.42,133.1,133.41,35731.0,106.7604,106.9849,106.7283,106.9769,35731.0
2016-05-12 12:45:00,133.41,133.62,133.4,133.6,41299.0,106.9769,107.1453,106.9689,107.1292,41299.0
2016-05-12 12:50:00,133.62,133.68,133.58,133.59,25287.0,107.1453,107.1934,107.1132,107.1212,25287.0
2016-05-12 12:55:00,133.59,133.72,133.59,133.72,32271.0,107.1212,107.2255,107.1212,107.2255,32271.0
2016-05-12 13:00:00,133.71,133.79,133.7,133.75,34410.0,107.2174,107.2816,107.2094,107.2495,34410.0
2016-05-12 13:05:00,133.76,133.82,133.74,133.79,31522.0,107.2575,107.3056,107.2415,107.2816,31522.0
2016-05-12 13:10:00,133.8,133.85,133.72,133.82,31652.0,107.2896,107.3297,107.2255,107.3056,31652.0
2016-05-12 13:15:00,133.84,133.87,133.74,133.74,22083.0,107.3217,107.3457,107.2415,107.2415,22083.0
2016-05-12 13:20:00,133.74,133.83,133.64,133.83,33934.0,107.2415,107.3137,107.1613,107.3137,33934.0
2016-05-12 13:25:00,133.83,133.87,133.76,133.77,27191.0,107.3137,107.3457,107.2575,107.2655,27191.0
2016-05-12 13:30:00,133.76,133.77,133.64,133.74,34379.0,107.2575,107.2655,107.1613,107.2415,34379.0
2016-05-12 13:35:00,133.73,133.73,133.55,133.62,23779.0,107.2335,107.2335,107.0891,107.1453,23779.0
2016-05-12 13:40:00,133.62,133.8,133.58,133.76,36618.0,107.1453,107.2896,107.1132,107.2575,36618.0
2016-05-12 13:45:00,133.76,134.0,133.76,133.93,71180.0,107.2575,107.45,107.2575,107.3938,71180.0
2016-05-12 13:50:00,133.95,133.96,133.84,133.91,27823.0,107.4099,107.4179,107.3217,107.3778,27823.0
2016-05-12 13:55:00,133.91,134.16,133.91,134.13,42517.0,107.3778,107.5783,107.3778,107.5542,42517.0
2016-05-12 14:00:00,134.12,134.32,134.08,134.23,45871.0,107.5462,107.7066,107.5141,107.6344,45871.0
2016-05-12 14:05:00,134.23,134.38,134.21,134.34,37092.0,107.6344,107.7547,107.6184,107.7226,37092.0
2016-05-12 14:10:00,134.35,134.62,134.35,134.51,30863.0,107.7306,107.9471,107.7306,107.8589,30863.0
2016-05-12 14:15:00,134.49,134.52,134.35,134.43,43905.0,107.8429,107.8669,107.7306,107.7948,43905.0
2016-05-12 14:20:00,134.44,134.6,134.44,134.59,33823.0,107.8028,107.9311,107.8028,107.9231,33823.0
2016-05-12 14:25:00,134.59,134.75,134.59,134.72,35647.0,107.9231,108.0514,107.9231,108.0273,35647.0
2016-05-12 14:30:00,134.71,134.71,134.49,134.5,39402.0,108.0193,108.0193,107.8429,107.8509,39402.0
2016-05-12 14:35:00,134.52,134.63,134.48,134.57,31928.0,107.8669,107.9552,107.8349,107.907,31928.0
2016-05-12 14:40:00,134.59,134.61,134.52,134.56,32707.0,107.9231,107.9391,107.8669,107.899,32707.0
2016-05-12 14:45:00,134.57,134.74,134.52,134.74,47827.0,107.907,108.0434,107.8669,108.0434,47827.0
2016-05-12 14:50:00,134.72,134.73,134.57,134.58,50712.0,108.0273,108.0353,107.907,107.9151,50712.0
2016-05-12 14:55:00,134.58,134.58,134.47,134.51,42383.0,107.9151,107.9151,107.8269,107.8589,42383.0
2016-05-12 15:00:00,134.52,134.53,134.38,134.38,62057.0,107.8669,107.875,107.7547,107.7547,62057.0
2016-05-12 15:05:00,134.38,134.41,134.28,134.29,66267.0,107.7547,107.7787,107.6745,107.6825,66267.0
2016-05-12 15:10:00,134.3,134.43,134.29,134.36,45025.0,107.6905,107.7948,107.6825,107.7386,45025.0
2016-05-12 15:15:00,134.37,134.4,134.26,134.26,47780.0,107.7467,107.7707,107.6585,107.6585,47780.0
2016-05-12 15:20:00,134.27,134.33,134.22,134.27,57665.0,107.6665,107.7146,107.6264,107.6665,57665.0
2016-05-12 15:25:00,134.26,134.27,134.18,134.22,66869.0,107.6585,107.6665,107.5943,107.6264,66869.0
2016-05-12 15:30:00,134.21,134.24,134.13,134.15,77093.0,107.6184,107.6424,107.5542,107.5703,77093.0
2016-05-12 15:35:00,134.14,134.24,134.09,134.18,79112.0,107.5622,107.6424,107.5221,107.5943,79112.0
2016-05-12 15:40:00,134.18,134.25,134.14,134.22,82754.0,107.5943,107.6504,107.5622,107.6264,82754.0
2016-05-12 15:45:00,134.21,134.34,134.2,134.26,106583.0,107.6184,107.7226,107.6103,107.6585,106583.0
2016-05-12 15:50:00,134.26,134.27,134.06,134.09,86484.0,107.6585,107.6665,107.4981,107.5221,86484.0
2016-05-12 15:55:00,134.09,134.27,134.08,134.26,166070.0,107.5221,107.6665,107.5141,107.6585,166070.0
2016-05-13 09:30:00,133.81,134.16,133.73,133.73,93341.0,107.2976,107.5783,107.2335,107.2335,93341.0
2016-05-13 09:35:00,133.8,134.08,133.5,134.0,130609.0,107.2896,107.5141,107.049,107.45,130609.0
2016-05-13 09:40:00,133.97,134.06,133.73,133.92,99431.0,107.4259,107.4981,107.2335,107.3858,99431.0
2016-05-13 09:45:00,133.89,133.96,133.55,133.67,72024.0,107.3618,107.4179,107.0891,107.1854,72024.0
2016-05-13 09:50:00,133.68,133.87,133.53,133.58,157747.0,107.1934,107.3457,107.0731,107.1132,157747.0
2016-05-13 09:55:00,133.58,133.85,133.58,133.85,59918.0,107.1132,107.3297,107.1132,107.3297,59918.0
2016-05-13 10:00:00,133.84,134.0,133.57,133.97,80248.0,107.3217,107.45,107.1052,107.4259,80248.0
2016-05-13 10:05:00,133.97,134.0,133.56,133.72,68081.0,107.4259,107.45,107.0972,107.2255,68081.0
2016-05-13 10:10:00,133.7,133.87,133.61,133.82,45185.0,107.2094,107.3457,107.1372,107.3056,45185.0
2016-05-13 10:15:00,133.81,134.0,133.77,133.98,43736.0,107.2976,107.45,107.2655,107.4339,43736.0
2016-05-13 10:20:00,133.99,134.11,133.9,133.98,46723.0,107.442,107.5382,107.3698,107.4339,46723.0
2016-05-13 10:25:00,133.96,134.04,133.83,133.83,56210.0,107.4179,107.482,107.3137,107.3137,56210.0
2016-05-13 10:30:00,133.83,133.89,133.67,133.88,46859.0,107.3137,107.3618,107.1854,107.3538,46859.0
2016-05-13 10:35:00,133.89,134.17,133.87,134.12,80539.0,107.3618,107.5863,107.3457,107.5462,80539.0
2016-05-13 10:40:00,134.11,134.18,133.9,134.01,45573.0,107.5382,107.5943,107.3698,107.458,45573.0
2016-05-13 10:45:00,133.98,134.31,133.94,134.21,53027.0,107.4339,107.6986,107.4019,107.6184,53027.0
2016-05-13 10:50:00,134.22,134.6,134.21,134.47,66602.0,107.6264,107.9311,107.6184,107.8269,66602.0
2016-05-13 10:55:00,134.46,134.47,134.15,134.33,48891.0,107.8188,107.8269,107.5703,107.7146,48891.0
2016-05-13 11:00:00,134.36,134.72,134.36,134.7,97441.0,107.7386,108.0273,107.7386,108.0113,97441.0
2016-05-13 11:05:00,134.7,134.92,134.69,134.86,52440.0,108.0113,108.1877,108.0033,108.1396,52440.0
2016-05-13 11:10:00,134.89,135.2,134.87,135.03,61882.0,108.1636,108.4122,108.1476,108.2759,61882.0
2016-05-13 11:15:00,135.03,135.33,134.97,135.21,80471.0,108.2759,108.5165,108.2278,108.4202,80471.0
2016-05-13 11:20:00,135.21,135.27,135.01,135.02,59775.0,108.4202,108.4683,108.2599,108.2679,59775.0
2016-05-13 11:25:00,135.04,135.25,135.0,135.11,56039.0,108.2839,108.4523,108.2518,108.34,56039.0
2016-05-13 11:30:00,135.11,135.16,134.99,135.0,110592.0,108.34,108.3801,108.2438,108.2518,110592.0
2016-05-13 11:35:00,135.02,135.05,134.81,134.81,34243.0,108.2679,108.2919,108.0995,108.0995,34243.0
2016-05-13 11:40:00,134.79,134.96,134.79,134.87,23133.0,108.0834,108.2198,108.0834,108.1476,23133.0
2016-05-13 11:45:00,134.88,134.91,134.51,134.51,62422.0,108.1556,108.1797,107.8589,107.8589,62422.0
2016-05-13 11:50:00,134.51,134.51,134.42,134.48,40140.0,107.8589,107.8589,107.7868,107.8349,40140.0
2016-05-13 11:55:00,134.49,134.6,134.41,134.46,34972.0,107.8429,107.9311,107.7787,107.8188,34972.0
2016-05-13 12:00:00,134.46,134.54,134.38,134.41,35146.0,107.8188,107.883,107.7547,107.7787,35146.0
2016-05-13 12:05:00,134.43,134.44,134.16,134.16,53510.0,107.7948,107.8028,107.5783,107.5783,53510.0
2016-05-13 12:10:00,134.17,134.42,134.14,134.38,28389.0,107.5863,107.7868,107.5622,107.7547,28389.0
2016-05-13 12:15:00,134.37,134.45,134.26,134.43,33160.0,107.7467,107.8108,107.6585,107.7948,33160.0
2016-05-13 12:20:00,134.4,134.55,134.32,134.52,23458.0,107.7707,107.891,107.7066,107.8669,23458.0
2016-05-13 12:25:00,134.5,134.75,134.47,134.75,85829.0,107.8509,108.0514,107.8269,108.0514,85829.0
2016-05-13 12:30:00,134.76,134.84,134.65,134.69,39445.0,108.0594,108.1235,107.9712,108.0033,39445.0
2016-05-13 12:35:00,134.69,134.82,134.59,134.66,15979.0,108.0033,108.1075,107.9231,107.9792,15979.0
2016-05-13 12:40:00,134.61,134.61,134.32,134.36,25873.0,107.9391,107.9391,107.7066,107.7386,25873.0
2016-05-13 12:45:00,134.35,134.5,134.32,134.44,23516.0,107.7306,107.8509,107.7066,107.8028,23516.0
2016-05-13 12:50:00,134.45,134.63,134.43,134.52,26282.0,107.8108,107.9552,107.7948,107.8669,26282.0
2016-05-13 12:55:00,134.49,134.55,134.37,134.37,20420.0,107.8429,107.891,107.7467,107.7467,20420.0
2016-05-13 13:00:00,134.38,134.5,134.31,134.5,15837.0,107.7547,107.8509,107.6986,107.8509,15837.0
2016-05-13 13:05:00,134.51,134.51,134.25,134.4,20707.0,107.8589,107.8589,107.6504,107.7707,20707.0
2016-05-13 13:10:00,134.38,134.48,134.31,134.43,18042.0,107.7547,107.8349,107.6986,107.7948,18042.0
2016-05-13 13:15:00,134.43,134.49,134.37,134.4,20309.0,107.7948,107.8429,107.7467,107.7707,20309.0
2016-05-13 13:20:00,134.41,134.44,134.16,134.25,24272.0,107.7787,107.8028,107.5783,107.6504,24272.0
2016-05-13 13:25:00,134.24,134.33,134.17,134.2,23978.0,107.6424,107.7146,107.5863,107.6103,23978.0
2016-05-13 13:30:00,134.18,134.32,134.15,134.27,34406.0,107.5943,107.7066,107.5703,107.6665,34406.0
2016-05-13 13:35:00,134.26,134.29,134.07,134.11,39892.0,107.6585,107.6825,107.5061,107.5382,39892.0
2016-05-13 13:40:00,134.1,134.3,134.06,134.28,27226.0,107.5302,107.6905,107.4981,107.6745,27226.0
2016-05-13 13:45:00,134.29,134.3,134.1,134.1,40080.0,107.6825,107.6905,107.5302,107.5302,40080.0
2016-05-13 13:50:00,134.08,134.14,133.76,133.78,71534.0,107.5141,107.5622,107.2575,107.2736,71534.0
2016-05-13 13:55:00,133.8,133.8,133.64,133.69,62316.0,107.2896,107.2896,107.1613,107.2014,62316.0
2016-05-13 14:00:00,133.68,133.7,133.55,133.67,76512.0,107.1934,107.2094,107.0891,107.1854,76512.0
2016-05-13 14:05:00,133.66,133.69,133.52,133.61,64972.0,107.1773,107.2014,107.0651,107.1372,64972.0
2016-05-13 14:10:00,133.6,133.62,133.5,133.52,60357.0,107.1292,107.1453,107.049,107.0651,60357.0
2016-05-13 14:15:00,133.51,133.53,133.44,133.44,63233.0,107.0571,107.0731,107.0009,107.0009,63233.0
2016-05-13 14:20:00,133.44,133.45,133.1,133.22,53283.0,107.0009,107.0089,106.7283,106.8245,53283.0
2016-05-13 14:25:00,133.24,133.36,133.22,133.36,37570.0,106.8406,106.9368,106.8245,106.9368,37570.0
2016-05-13 14:30:00,133.35,133.47,133.28,133.45,39645.0,106.9288,107.025,106.8726,107.0089,39645.0
2016-05-13 14:35:00,133.47,133.47,133.25,133.29,35162.0,107.025,107.025,106.8486,106.8807,35162.0
2016-05-13 14:40:00,133.29,133.29,133.08,133.2,30359.0,106.8807,106.8807,106.7123,106.8085,30359.0
2016-05-13 14:45:00,133.22,133.31,133.18,133.26,29777.0,106.8245,106.8967,106.7924,106.8566,29777.0
2016-05-13 14:50:00,133.26,133.37,133.21,133.23,34685.0,106.8566,106.9448,106.8165,106.8325,34685.0
2016-05-13 14:55:00,133.22,133.48,133.22,133.44,23444.0,106.8245,107.033,106.8245,107.0009,23444.0
2016-05-13 15:00:00,133.43,133.44,133.33,133.43,34858.0,106.9929,107.0009,106.9127,106.9929,34858.0
2016-05-13 15:05:00,133.44,133.45,133.24,133.25,33331.0,107.0009,107.0089,106.8406,106.8486,33331.0
2016-05-13 15:10:00,133.28,133.39,133.23,133.36,39530.0,106.8726,106.9608,106.8325,106.9368,39530.0
2016-05-13 15:15:00,133.39,133.52,133.38,133.47,49820.0,106.9608,107.0651,106.9528,107.025,49820.0
2016-05-13 15:20:00,133.46,133.47,133.3,133.3,68909.0,107.017,107.025,106.8887,106.8887,68909.0
2016-05-13 15:25:00,133.3,133.32,133.26,133.29,47596.0,106.8887,106.9047,106.8566,106.8807,47596.0
2016-05-13 15:30:00,133.27,133.34,133.15,133.2,65605.0,106.8646,106.9207,106.7684,106.8085,65605.0
2016-05-13 15:35:00,133.2,133.33,133.19,133.29,58990.0,106.8085,106.9127,106.8005,106.8807,58990.0
2016-05-13 15:40:00,133.29,133.37,133.21,133.21,78008.0,106.8807,106.9448,106.8165,106.8165,78008.0
2016-05-13 15:45:00,133.22,133.22,133.07,133.17,107221.0,106.8245,106.8245,106.7042,106.7844,107221.0
2016-05-13 15:50:00,133.17,133.17,133.03,133.12,147213.0,106.7844,106.7844,106.6722,106.7443,147213.0
2016-05-13 15:55:00,133.11,133.24,133.08,133.14,172487.0,106.7363,106.8406,106.7123,106.7604,172487.0
2016-05-16 09:30:00,133.84,133.84,133.08,133.47,178801.0,107.3217,107.3217,106.7123,107.025,178801.0
2016-05-16 09:35:00,133.48,133.6,133.37,133.58,144830.0,107.033,107.1292,106.9448,107.1132,144830.0
2016-05-16 09:40:00,133.56,133.79,133.47,133.78,105476.0,107.0972,107.2816,107.025,107.2736,105476.0
2016-05-16 09:45:00,133.79,134.22,133.74,134.1,124393.0,107.2816,107.6264,107.2415,107.5302,124393.0
2016-05-16 09:50:00,134.06,134.51,134.06,134.46,74886.0,107.4981,107.8589,107.4981,107.8188,74886.0
2016-05-16 09:55:00,134.46,134.46,134.29,134.42,111596.0,107.8188,107.8188,107.6825,107.7868,111596.0
2016-05-16 10:00:00,134.43,134.46,134.13,134.29,95115.0,107.7948,107.8188,107.5542,107.6825,95115.0
2016-05-16 10:05:00,134.28,134.3,134.04,134.12,78065.0,107.6745,107.6905,107.482,107.5462,78065.0
2016-05-16 10:10:00,134.12,134.33,134.0,134.09,115098.0,107.5462,107.7146,107.45,107.5221,115098.0
2016-05-16 10:15:00,134.09,134.09,133.81,133.95,80353.0,107.5221,107.5221,107.2976,107.4099,80353.0
2016-05-16 10:20:00,133.97,134.01,133.83,133.97,54371.0,107.4259,107.458,107.3137,107.4259,54371.0
2016-05-16 10:25:00,133.97,134.07,133.86,134.04,76033.0,107.4259,107.5061,107.3377,107.482,76033.0
2016-05-16 10:30:00,134.04,134.25,133.97,134.25,55441.0,107.482,107.6504,107.4259,107.6504,55441.0
2016-05-16 10:35:00,134.26,134.78,134.26,134.56,96810.0,107.6585,108.0754,107.6585,107.899,96810.0
2016-05-16 10:40:00,134.56,134.9,134.54,134.83,53311.0,107.899,108.1717,107.883,108.1155,53311.0
2016-05-16 10:45:00,134.83,134.9,134.72,134.75,50751.0,108.1155,108.1717,108.0273,108.0514,50751.0
2016-05-16 10:50:00,134.75,134.96,134.7,134.86,79826.0,108.0514,108.2198,108.0113,108.1396,79826.0
2016-05-16 10:55:00,134.86,134.94,134.73,134.77,84757.0,108.1396,108.2037,108.0353,108.0674,84757.0
2016-05-16 11:00:00,134.77,135.06,134.76,134.98,56006.0,108.0674,108.3,108.0594,108.2358,56006.0
2016-05-16 11:05:00,134.97,135.38,134.94,135.31,78750.0,108.2278,108.5565,108.2037,108.5004,78750.0
2016-05-16 11:10:00,135.31,135.34,135.22,135.29,72515.0,108.5004,108.5245,108.4283,108.4844,72515.0
2016-05-16 11:15:00,135.3,135.31,135.07,135.23,78352.0,108.4924,108.5004,108.308,108.4363,78352.0
2016-05-16 11:20:00,135.26,135.59,135.26,135.5,81764.0,108.4603,108.7249,108.4603,108.6528,81764.0
2016-05-16 11:25:00,135.5,135.65,135.48,135.63,47591.0,108.6528,108.7731,108.6367,108.757,47591.0
2016-05-16 11:30:00,135.66,135.7,135.49,135.51,99792.0,108.7811,108.8131,108.6448,108.6608,99792.0
2016-05-16 11:35:00,135.52,135.59,135.48,135.58,120494.0,108.6688,108.7249,108.6367,108.7169,120494.0
2016-05-16 11:40:00,135.59,135.72,135.54,135.71,36216.0,108.7249,108.8292,108.6848,108.8212,36216.0
2016-05-16 11:45:00,135.7,135.87,135.7,135.79,77348.0,108.8131,108.9495,108.8131,108.8853,77348.0
2016-05-16 11:50:00,135.82,135.83,135.66,135.73,49090.0,108.9094,108.9174,108.7811,108.8372,49090.0
2016-05-16 11:55:00,135.73,135.92,135.71,135.86,81956.0,108.8372,108.9896,108.8212,108.9414,81956.0
2016-05-16 12:00:00,135.83,135.86,135.69,135.72,47675.0,108.9174,108.9414,108.8051,108.8292,47675.0
2016-05-16 12:05:00,135.73,135.82,135.65,135.77,53730.0,108.8372,108.9094,108.7731,108.8693,53730.0
2016-05-16 12:10:00,135.77,135.94,135.76,135.89,49063.0,108.8693,109.0056,108.8613,108.9655,49063.0
2016-05-16 12:15:00,135.89,136.0,135.84,135.95,58068.0,108.9655,109.0537,108.9254,109.0136,58068.0
2016-05-16 12:20:00,135.95,135.99,135.89,135.92,35648.0,109.0136,109.0457,108.9655,108.9896,35648.0
2016-05-16 12:25:00,135.92,135.98,135.84,135.87,67732.0,108.9896,109.0377,108.9254,108.9495,67732.0
2016-05-16 12:30:00,135.89,136.0,135.84,135.95,75426.0,108.9655,109.0537,108.9254,109.0136,75426.0
2016-05-16 12:35:00,135.96,136.04,135.82,135.88,60694.0,109.0216,109.0858,108.9094,108.9575,60694.0
2016-05-16 12:40:00,135.87,136.0,135.73,136.0,60204.0,108.9495,109.0537,108.8372,109.0537,60204.0
2016-05-16 12:45:00,135.99,136.08,135.97,136.01,45853.0,109.0457,109.1179,109.0297,109.0617,45853.0
2016-05-16 12:50:00,136.0,136.15,135.97,136.15,54117.0,109.0537,109.174,109.0297,109.174,54117.0
2016-05-16 12:55:00,136.15,136.29,136.07,136.27,57867.0,109.174,109.2862,109.1098,109.2702,57867.0
2016-05-16 13:00:00,136.29,136.45,136.2,136.45,89305.0,109.2862,109.4145,109.2141,109.4145,89305.0
2016-05-16 13:05:00,136.45,136.5,136.29,136.29,64181.0,109.4145,109.4546,109.2862,109.2862,64181.0
2016-05-16 13:10:00,136.3,136.5,136.29,136.48,52965.0,109.2943,109.4546,109.2862,109.4386,52965.0
2016-05-16 13:15:00,136.47,136.55,136.19,136.19,83177.0,109.4306,109.4947,109.2061,109.2061,83177.0
2016-05-16 13:20:00,136.19,136.23,136.02,136.04,104487.0,109.2061,109.2381,109.0697,109.0858,104487.0
2016-05-16 13:25:00,136.05,136.17,136.01,136.12,81032.0,109.0938,109.19,109.0617,109.1499,81032.0
2016-05-16 13:30:00,136.14,136.23,135.92,135.99,93224.0,109.166,109.2381,108.9896,109.0457,93224.0
2016-05-16 13:35:00,135.99,136.04,135.8,135.9,90796.0,109.0457,109.0858,108.8933,108.9735,90796.0
2016-05-16 13:40:00,135.9,136.0,135.83,135.97,52702.0,108.9735,109.0537,108.9174,109.0297,52702.0
2016-05-16 13:45:00,135.96,136.05,135.88,135.95,53812.0,109.0216,109.0938,108.9575,109.0136,53812.0
2016-05-16 13:50:00,135.95,136.08,135.92,136.04,43181.0,109.0136,109.1179,108.9896,109.0858,43181.0
2016-05-16 13:55:00,136.05,136.12,136.0,136.02,70051.0,109.0938,109.1499,109.0537,109.0697,70051.0
2016-05-16 14:00:00,136.02,136.25,136.0,136.2,72778.0,109.0697,109.2542,109.0537,109.2141,72778.0
2016-05-16 14:05:00,136.21,136.33,136.21,136.25,43265.0,109.2221,109.3183,109.2221,109.2542,43265.0
2016-05-16 14:10:00,136.24,136.36,136.22,136.25,58324.0,109.2462,109.3424,109.2301,109.2542,58324.0
2016-05-16 14:15:00,136.25,136.26,136.19,136.23,55372.0,109.2542,109.2622,109.2061,109.2381,55372.0
2016-05-16 14:20:00,136.24,136.29,136.18,136.18,58171.0,109.2462,109.2862,109.198,109.198,58171.0
2016-05-16 14:25:00,136.18,136.27,136.08,136.27,59282.0,109.198,109.2702,109.1179,109.2702,59282.0
2016-05-16 14:30:00,136.27,136.3,136.18,136.28,46866.0,109.2702,109.2943,109.198,109.2782,46866.0
2016-05-16 14:35:00,136.28,136.28,136.12,136.28,52701.0,109.2782,109.2782,109.1499,109.2782,52701.0
2016-05-16 14:40:00,136.27,136.29,136.15,136.16,64553.0,109.2702,109.2862,109.174,109.182,64553.0
2016-05-16 14:45:00,136.16,136.25,136.11,136.12,53251.0,109.182,109.2542,109.1419,109.1499,53251.0
2016-05-16 14:50:00,136.12,136.15,135.94,135.95,67454.0,109.1499,109.174,109.0056,109.0136,67454.0
2016-05-16 14:55:00,135.96,135.97,135.8,135.83,83828.0,109.0216,109.0297,108.8933,108.9174,83828.0
2016-05-16 15:00:00,135.83,136.02,135.82,135.94,89466.0,108.9174,109.0697,108.9094,109.0056,89466.0
2016-05-16 15:05:00,135.94,135.96,135.89,135.93,62943.0,109.0056,109.0216,108.9655,108.9976,62943.0
2016-05-16 15:10:00,135.93,135.95,135.8,135.84,106427.0,108.9976,109.0136,108.8933,108.9254,106427.0
2016-05-16 15:15:00,135.84,135.85,135.72,135.72,134212.0,108.9254,108.9334,108.8292,108.8292,134212.0
2016-05-16 15:20:00,135.73,135.8,135.68,135.68,102252.0,108.8372,108.8933,108.7971,108.7971,102252.0
2016-05-16 15:25:00,135.68,135.69,135.51,135.55,115391.0,108.7971,108.8051,108.6608,108.6929,115391.0
2016-05-16 15:30:00,135.54,135.65,135.5,135.52,158518.0,108.6848,108.7731,108.6528,108.6688,158518.0
2016-05-16 15:35:00,135.51,135.63,135.5,135.62,127729.0,108.6608,108.757,108.6528,108.749,127729.0
2016-05-16 15:40:00,135.62,135.78,135.58,135.7,144697.0,108.749,108.8773,108.7169,108.8131,144697.0
2016-05-16 15:45:00,135.7,135.76,135.63,135.66,190206.0,108.8131,108.8613,108.757,108.7811,190206.0
2016-05-16 15:50:00,135.66,135.68,135.51,135.53,253630.0,108.7811,108.7971,108.6608,108.6768,253630.0
2016-05-16 15:55:00,135.52,135.7,135.29,135.42,431610.0,108.6688,108.8131,108.4844,108.5886,431610.0
2016-05-17 09:30:00,133.2,134.49,132.77,133.67,764186.0,106.8085,107.8429,106.4637,107.1854,764186.0
2016-05-17 09:35:00,133.67,133.67,132.26,132.86,751538.0,107.1854,107.1854,106.0547,106.5358,751538.0
2016-05-17 09:40:00,132.87,133.15,132.42,132.66,408100.0,106.5439,106.7684,106.183,106.3755,408100.0
2016-05-17 09:45:00,132.63,132.67,131.45,131.52,704576.0,106.3514,106.3835,105.4052,105.4613,704576.0
2016-05-17 09:50:00,131.51,132.45,131.35,132.43,629150.0,105.4533,106.2071,105.325,106.191,629150.0
2016-05-17 09:55:00,132.43,133.76,132.26,133.73,633398.0,106.191,107.2575,106.0547,107.2335,633398.0
2016-05-17 10:00:00,133.67,134.19,133.2,133.95,439176.0,107.1854,107.6023,106.8085,107.4099,439176.0
2016-05-17 10:05:00,133.87,134.15,133.59,134.04,316310.0,107.3457,107.5703,107.1212,107.482,316310.0
2016-05-17 10:10:00,134.03,134.1,133.69,134.0,283484.0,107.474,107.5302,107.2014,107.45,283484.0
2016-05-17 10:15:00,134.0,134.29,133.87,133.89,267300.0,107.45,107.6825,107.3457,107.3618,267300.0
2016-05-17 10:20:00,133.91,134.33,133.89,134.06,227232.0,107.3778,107.7146,107.3618,107.4981,227232.0
2016-05-17 10:25:00,134.06,134.09,133.83,133.94,218710.0,107.4981,107.5221,107.3137,107.4019,218710.0
2016-05-17 10:30:00,133.93,133.96,133.71,133.75,170927.0,107.3938,107.4179,107.2174,107.2495,170927.0
2016-05-17 10:35:00,133.78,133.78,133.21,133.3,223204.0,107.2736,107.2736,106.8165,106.8887,223204.0
2016-05-17 10:40:00,133.3,133.89,133.15,133.79,177730.0,106.8887,107.3618,106.7684,107.2816,177730.0
2016-05-17 10:45:00,133.77,133.84,133.19,133.37,139754.0,107.2655,107.3217,106.8005,106.9448,139754.0
2016-05-17 10:50:00,133.37,133.46,133.26,133.35,75987.0,106.9448,107.017,106.8566,106.9288,75987.0
2016-05-17 10:55:00,133.36,133.44,133.25,133.32,102017.0,106.9368,107.0009,106.8486,106.9047,102017.0
2016-05-17 11:00:00,133.31,133.44,133.01,133.18,163500.0,106.8967,107.0009,106.6561,106.7924,163500.0
2016-05-17 11:05:00,133.18,133.26,133.05,133.1,108824.0,106.7924,106.8566,106.6882,106.7283,108824.0
2016-05-17 11:10:00,133.12,133.14,132.72,132.81,150846.0,106.7443,106.7604,106.4236,106.4958,150846.0
2016-05-17 11:15:00,132.81,133.08,132.74,132.91,104776.0,106.4958,106.7123,106.4396,106.5759,104776.0
2016-05-17 11:20:00,132.93,132.96,132.57,132.61,105504.0,106.592,106.616,106.3033,106.3354,105504.0
2016-05-17 11:25:00,132.61,132.98,132.55,132.83,122207.0,106.3354,106.6321,106.2873,106.5118,122207.0
2016-05-17 11:30:00,132.81,133.1,132.8,133.04,75309.0,106.4958,106.7283,106.4877,106.6802,75309.0
2016-05-17 11:35:00,133.06,133.2,133.0,133.13,67785.0,106.6962,106.8085,106.6481,106.7524,67785.0
2016-05-17 11:40:00,133.14,133.2,133.01,133.13,83024.0,106.7604,106.8085,106.6561,106.7524,83024.0
2016-05-17 11:45:00,133.12,133.6,133.11,133.54,129889.0,106.7443,107.1292,106.7363,107.0811,129889.0
2016-05-17 11:50:00,133.55,134.17,133.53,134.05,141095.0,107.0891,107.5863,107.0731,107.4901,141095.0
2016-05-17 11:55:00,134.07,134.12,133.68,133.76,133680.0,107.5061,107.5462,107.1934,107.2575,133680.0
2016-05-17 12:00:00,133.78,133.82,133.54,133.59,82964.0,107.2736,107.3056,107.0811,107.1212,82964.0
2016-05-17 12:05:00,133.59,133.64,133.34,133.36,72536.0,107.1212,107.1613,106.9207,106.9368,72536.0
2016-05-17 12:10:00,133.38,133.41,133.28,133.4,67190.0,106.9528,106.9769,106.8726,106.9689,67190.0
2016-05-17 12:15:00,133.4,133.45,133.25,133.28,55616.0,106.9689,107.0089,106.8486,106.8726,55616.0
2016-05-17 12:20:00,133.27,133.28,133.09,133.12,64757.0,106.8646,106.8726,106.7203,106.7443,64757.0
2016-05-17 12:25:00,133.09,133.32,133.09,133.3,63795.0,106.7203,106.9047,106.7203,106.8887,63795.0
2016-05-17 12:30:00,133.27,133.43,133.23,133.41,58071.0,106.8646,106.9929,106.8325,106.9769,58071.0
2016-05-17 12:35:00,133.4,133.41,133.18,133.29,53147.0,106.9689,106.9769,106.7924,106.8807,53147.0
2016-05-17 12:40:00,133.27,133.4,133.25,133.29,74248.0,106.8646,106.9689,106.8486,106.8807,74248.0
2016-05-17 12:45:00,133.31,133.34,133.2,133.24,65222.0,106.8967,106.9207,106.8085,106.8406,65222.0
2016-05-17 12:50:00,133.23,133.28,133.14,133.17,75264.0,106.8325,106.8726,106.7604,106.7844,75264.0
2016-05-17 12:55:00,133.16,133.17,133.0,133.09,50302.0,106.7764,106.7844,106.6481,106.7203,50302.0
2016-05-17 13:00:00,133.1,133.13,132.98,133.0,79479.0,106.7283,106.7524,106.6321,106.6481,79479.0
2016-05-17 13:05:00,133.01,133.07,132.96,133.0,63675.0,106.6561,106.7042,106.616,106.6481,63675.0
2016-05-17 13:10:00,132.99,132.99,132.81,132.9,61974.0,106.6401,106.6401,106.4958,106.5679,61974.0
2016-05-17 13:15:00,132.92,133.13,132.92,133.1,55225.0,106.584,106.7524,106.584,106.7283,55225.0
2016-05-17 13:20:00,133.08,133.11,132.81,132.84,78745.0,106.7123,106.7363,106.4958,106.5198,78745.0
2016-05-17 13:25:00,132.85,132.85,132.71,132.71,46969.0,106.5278,106.5278,106.4156,106.4156,46969.0
2016-05-17 13:30:00,132.72,132.81,132.68,132.78,55646.0,106.4236,106.4958,106.3915,106.4717,55646.0
2016-05-17 13:35:00,132.79,132.84,132.67,132.67,62864.0,106.4797,106.5198,106.3835,106.3835,62864.0
2016-05-17 13:40:00,132.66,132.71,132.5,132.53,84108.0,106.3755,106.4156,106.2472,106.2712,84108.0
2016-05-17 13:45:00,132.52,132.53,132.33,132.34,99868.0,106.2632,106.2712,106.1109,106.1189,99868.0
2016-05-17 13:50:00,132.33,132.37,132.18,132.28,97854.0,106.1109,106.1429,105.9906,106.0708,97854.0
2016-05-17 13:55:00,132.27,132.27,131.97,131.99,128487.0,106.0627,106.0627,105.8222,105.8382,128487.0
2016-05-17 14:00:00,131.98,132.25,131.96,132.03,97622.0,105.8302,106.0467,105.8142,105.8703,97622.0
2016-05-17 14:05:00,132.04,132.05,131.81,131.87,84997.0,105.8783,105.8863,105.6939,105.742,84997.0
2016-05-17 14:10:00,131.86,131.93,131.81,131.9,61587.0,105.734,105.7901,105.6939,105.7661,61587.0
2016-05-17 14:15:00,131.91,131.99,131.6,131.73,96379.0,105.7741,105.8382,105.5255,105.6297,96379.0
2016-05-17 14:20:00,131.74,131.81,131.5,131.61,104669.0,105.6378,105.6939,105.4453,105.5335,104669.0
2016-05-17 14:25:00,131.6,131.63,131.3,131.58,144087.0,105.5255,105.5496,105.2849,105.5095,144087.0
2016-05-17 14:30:00,131.62,131.68,131.45,131.5,78718.0,105.5415,105.5896,105.4052,105.4453,78718.0
2016-05-17 14:35:00,131.5,131.83,131.4,131.72,106656.0,105.4453,105.7099,105.3651,105.6217,106656.0
2016-05-17 14:40:00,131.7,131.89,131.6,131.87,68048.0,105.6057,105.758,105.5255,105.742,68048.0
2016-05-17 14:45:00,131.87,131.96,131.8,131.88,67048.0,105.742,105.8142,105.6859,105.75,67048.0
2016-05-17 14:50:00,131.88,131.88,131.7,131.75,64059.0,105.75,105.75,105.6057,105.6458,64059.0
2016-05-17 14:55:00,131.75,131.83,131.55,131.81,73400.0,105.6458,105.7099,105.4854,105.6939,73400.0
2016-05-17 15:00:00,131.84,132.04,131.74,132.0,112398.0,105.7179,105.8783,105.6378,105.8462,112398.0
2016-05-17 15:05:00,132.0,132.28,132.0,132.13,113906.0,105.8462,106.0708,105.8462,105.9505,113906.0
2016-05-17 15:10:00,132.12,132.14,131.78,131.82,209990.0,105.9425,105.9585,105.6698,105.7019,209990.0
2016-05-17 15:15:00,131.83,131.87,131.59,131.6,113367.0,105.7099,105.742,105.5175,105.5255,113367.0
2016-05-17 15:20:00,131.6,131.75,131.42,131.42,133357.0,105.5255,105.6458,105.3812,105.3812,133357.0
2016-05-17 15:25:00,131.44,131.49,131.1,131.26,182964.0,105.3972,105.4373,105.1246,105.2529,182964.0
2016-05-17 15:30:00,131.28,131.35,131.21,131.33,163186.0,105.2689,105.325,105.2128,105.309,163186.0
2016-05-17 15:35:00,131.33,131.56,131.31,131.51,143835.0,105.309,105.4934,105.293,105.4533,143835.0
2016-05-17 15:40:00,131.53,131.6,131.36,131.54,212496.0,105.4694,105.5255,105.3331,105.4774,212496.0
2016-05-17 15:45:00,131.56,131.93,131.56,131.86,235097.0,105.4934,105.7901,105.4934,105.734,235097.0
2016-05-17 15:50:00,131.85,132.0,131.84,132.0,238501.0,105.726,105.8462,105.7179,105.8462,238501.0
2016-05-17 15:55:00,132.0,132.02,131.91,131.97,433648.0,105.8462,105.8623,105.7741,105.8222,433648.0
2016-05-18 09:30:00,131.03,131.36,130.02,130.38,515414.0,105.0684,105.3331,104.2586,104.5472,515414.0
2016-05-18 09:35:00,130.39,130.94,130.3,130.8,258560.0,104.5552,104.9963,104.4831,104.884,258560.0
2016-05-18 09:40:00,130.8,132.06,130.7,132.0,363026.0,104.884,105.8944,104.8038,105.8462,363026.0
2016-05-18 09:45:00,131.97,131.97,131.33,131.35,247429.0,105.8222,105.8222,105.309,105.325,247429.0
2016-05-18 09:50:00,131.35,131.41,131.05,131.29,155759.0,105.325,105.3731,105.0845,105.2769,155759.0
2016-05-18 09:55:00,131.28,131.32,130.87,131.28,172775.0,105.2689,105.301,104.9401,105.2689,172775.0
2016-05-18 10:00:00,131.28,131.31,131.03,131.12,110822.0,105.2689,105.293,105.0684,105.1406,110822.0
2016-05-18 10:05:00,131.12,131.27,130.75,130.77,145365.0,105.1406,105.2609,104.8439,104.8599,145365.0
2016-05-18 10:10:00,130.8,131.26,130.65,131.17,115514.0,104.884,105.2529,104.7637,105.1807,115514.0
2016-05-18 10:15:00,131.17,131.35,131.0,131.17,126455.0,105.1807,105.325,105.0444,105.1807,126455.0
2016-05-18 10:20:00,131.17,131.45,131.07,131.29,108082.0,105.1807,105.4052,105.1005,105.2769,108082.0
2016-05-18 10:25:00,131.3,131.66,131.3,131.57,97179.0,105.2849,105.5736,105.2849,105.5014,97179.0
2016-05-18 10:30:00,131.56,131.59,131.31,131.41,133315.0,105.4934,105.5175,105.293,105.3731,133315.0
2016-05-18 10:35:00,131.4,131.5,131.36,131.4,98073.0,105.3651,105.4453,105.3331,105.3651,98073.0
2016-05-18 10:40:00,131.4,131.61,131.39,131.58,76610.0,105.3651,105.5335,105.3571,105.5095,76610.0
2016-05-18 10:45:00,131.58,131.84,131.5,131.54,126097.0,105.5095,105.7179,105.4453,105.4774,126097.0
2016-05-18 10:50:00,131.52,131.68,131.33,131.33,68228.0,105.4613,105.5896,105.309,105.309,68228.0
2016-05-18 10:55:00,131.33,131.75,131.2,131.68,110251.0,105.309,105.6458,105.2048,105.5896,110251.0
2016-05-18 11:00:00,131.67,131.84,131.56,131.83,86837.0,105.5816,105.7179,105.4934,105.7099,86837.0
2016-05-18 11:05:00,131.84,131.87,131.74,131.85,70200.0,105.7179,105.742,105.6378,105.726,70200.0
2016-05-18 11:10:00,131.85,132.01,131.8,131.98,109211.0,105.726,105.8543,105.6859,105.8302,109211.0
2016-05-18 11:15:00,132.0,132.04,131.61,131.75,73555.0,105.8462,105.8783,105.5335,105.6458,73555.0
2016-05-18 11:20:00,131.75,132.02,131.74,131.8,61064.0,105.6458,105.8623,105.6378,105.6859,61064.0
2016-05-18 11:25:00,131.81,132.08,131.79,132.01,79537.0,105.6939,105.9104,105.6779,105.8543,79537.0
2016-05-18 11:30:00,132.01,132.01,131.83,131.95,42447.0,105.8543,105.8543,105.7099,105.8062,42447.0
2016-05-18 11:35:00,131.92,132.11,131.77,131.85,88297.0,105.7821,105.9344,105.6618,105.726,88297.0
2016-05-18 11:40:00,131.85,131.92,131.62,131.68,65567.0,105.726,105.7821,105.5415,105.5896,65567.0
2016-05-18 11:45:00,131.67,131.9,131.67,131.81,45879.0,105.5816,105.7661,105.5816,105.6939,45879.0
2016-05-18 11:50:00,131.8,131.86,131.53,131.65,59352.0,105.6859,105.734,105.4694,105.5656,59352.0
2016-05-18 11:55:00,131.65,131.87,131.62,131.66,83993.0,105.5656,105.742,105.5415,105.5736,83993.0
2016-05-18 12:00:00,131.67,131.71,131.55,131.63,34062.0,105.5816,105.6137,105.4854,105.5496,34062.0
2016-05-18 12:05:00,131.63,131.66,131.38,131.5,53309.0,105.5496,105.5736,105.3491,105.4453,53309.0
2016-05-18 12:10:00,131.5,131.65,131.45,131.59,43087.0,105.4453,105.5656,105.4052,105.5175,43087.0
2016-05-18 12:15:00,131.59,131.8,131.52,131.8,106403.0,105.5175,105.6859,105.4613,105.6859,106403.0
2016-05-18 12:20:00,131.8,132.3,131.79,132.28,85208.0,105.6859,106.0868,105.6779,106.0708,85208.0
2016-05-18 12:25:00,132.27,132.33,132.06,132.06,56415.0,106.0627,106.1109,105.8944,105.8944,56415.0
2016-05-18 12:30:00,132.06,132.23,132.0,132.18,39720.0,105.8944,106.0307,105.8462,105.9906,39720.0
2016-05-18 12:35:00,132.17,132.28,132.1,132.17,42433.0,105.9826,106.0708,105.9264,105.9826,42433.0
2016-05-18 12:40:00,132.17,132.25,132.07,132.2,33615.0,105.9826,106.0467,105.9024,106.0066,33615.0
2016-05-18 12:45:00,132.2,132.27,132.05,132.06,41737.0,106.0066,106.0627,105.8863,105.8944,41737.0
2016-05-18 12:50:00,132.06,132.31,132.01,132.31,47037.0,105.8944,106.0948,105.8543,106.0948,47037.0
2016-05-18 12:55:00,132.31,132.35,132.22,132.34,36088.0,106.0948,106.1269,106.0227,106.1189,36088.0
2016-05-18 13:00:00,132.34,132.52,132.31,132.42,69491.0,106.1189,106.2632,106.0948,106.183,69491.0
2016-05-18 13:05:00,132.42,132.5,132.38,132.42,72748.0,106.183,106.2472,106.151,106.183,72748.0
2016-05-18 13:10:00,132.42,132.53,132.37,132.47,52048.0,106.183,106.2712,106.1429,106.2231,52048.0
2016-05-18 13:15:00,132.47,132.49,132.38,132.39,45103.0,106.2231,106.2392,106.151,106.159,45103.0
2016-05-18 13:20:00,132.41,132.64,132.3,132.55,86301.0,106.175,106.3594,106.0868,106.2873,86301.0
2016-05-18 13:25:00,132.55,132.58,132.46,132.55,65639.0,106.2873,106.3113,106.2151,106.2873,65639.0
2016-05-18 13:30:00,132.56,132.78,132.53,132.59,55092.0,106.2953,106.4717,106.2712,106.3193,55092.0
2016-05-18 13:35:00,132.6,132.67,132.48,132.52,40993.0,106.3274,106.3835,106.2311,106.2632,40993.0
2016-05-18 13:40:00,132.52,132.65,132.47,132.59,42906.0,106.2632,106.3675,106.2231,106.3193,42906.0
2016-05-18 13:45:00,132.58,132.64,132.47,132.51,28064.0,106.3113,106.3594,106.2231,106.2552,28064.0
2016-05-18 13:50:00,132.48,132.53,132.23,132.35,69681.0,106.2311,106.2712,106.0307,106.1269,69681.0
2016-05-18 13:55:00,132.35,132.42,132.23,132.23,42424.0,106.1269,106.183,106.0307,106.0307,42424.0
2016-05-18 14:00:00,132.21,132.21,131.63,131.64,101165.0,106.0146,106.0146,105.5496,105.5576,101165.0
2016-05-18 14:05:00,131.65,131.9,131.18,131.89,86229.0,105.5656,105.7661,105.1887,105.758,86229.0
2016-05-18 14:10:00,131.89,131.89,131.46,131.53,49460.0,105.758,105.758,105.4132,105.4694,49460.0
2016-05-18 14:15:00,131.51,131.81,131.35,131.77,33491.0,105.4533,105.6939,105.325,105.6618,33491.0
2016-05-18 14:20:00,131.8,131.82,131.43,131.64,38754.0,105.6859,105.7019,105.3892,105.5576,38754.0
2016-05-18 14:25:00,131.64,131.64,131.13,131.2,64300.0,105.5576,105.5576,105.1486,105.2048,64300.0
2016-05-18 14:30:00,131.18,131.18,130.8,131.1,89426.0,105.1887,105.1887,104.884,105.1246,89426.0
2016-05-18 14:35:00,131.11,131.11,130.91,130.96,106400.0,105.1326,105.1326,104.9722,105.0123,106400.0
2016-05-18 14:40:00,130.95,131.15,130.82,131.06,70506.0,105.0043,105.1647,104.9,105.0925,70506.0
2016-05-18 14:45:00,131.04,131.13,130.93,131.12,56405.0,105.0765,105.1486,104.9882,105.1406,56405.0
2016-05-18 14:50:00,131.12,131.44,131.12,131.27,57572.0,105.1406,105.3972,105.1406,105.2609,57572.0
2016-05-18 14:55:00,131.26,131.46,131.18,131.39,60660.0,105.2529,105.4132,105.1887,105.3571,60660.0
2016-05-18 15:00:00,131.39,131.68,131.38,131.61,83855.0,105.3571,105.5896,105.3491,105.5335,83855.0
2016-05-18 15:05:00,131.64,131.75,131.5,131.51,70807.0,105.5576,105.6458,105.4453,105.4533,70807.0
2016-05-18 15:10:00,131.53,131.54,131.25,131.42,78143.0,105.4694,105.4774,105.2448,105.3812,78143.0
2016-05-18 15:15:00,131.41,131.55,131.33,131.54,60617.0,105.3731,105.4854,105.309,105.4774,60617.0
2016-05-18 15:20:00,131.55,131.55,131.21,131.25,58711.0,105.4854,105.4854,105.2128,105.2448,58711.0
2016-05-18 15:25:00,131.25,131.44,131.2,131.25,49351.0,105.2448,105.3972,105.2048,105.2448,49351.0
2016-05-18 15:30:00,131.26,131.55,131.24,131.53,66017.0,105.2529,105.4854,105.2368,105.4694,66017.0
2016-05-18 15:35:00,131.54,131.57,131.3,131.35,95590.0,105.4774,105.5014,105.2849,105.325,95590.0
2016-05-18 15:40:00,131.41,131.65,131.38,131.64,103220.0,105.3731,105.5656,105.3491,105.5576,103220.0
2016-05-18 15:45:00,131.63,131.79,131.6,131.64,105564.0,105.5496,105.6779,105.5255,105.5576,105564.0
2016-05-18 15:50:00,131.63,131.67,131.41,131.55,115255.0,105.5496,105.5816,105.3731,105.4854,115255.0
2016-05-18 15:55:00,131.54,131.75,131.48,131.72,195545.0,105.4774,105.6458,105.4293,105.6217,195545.0
2016-05-19 09:30:00,131.45,131.76,130.95,131.61,132456.0,105.4052,105.6538,105.0043,105.5335,132456.0
2016-05-19 09:35:00,131.71,131.71,131.1,131.27,114418.0,105.6137,105.6137,105.1246,105.2609,114418.0
2016-05-19 09:40:00,131.23,131.64,131.23,131.36,61435.0,105.2288,105.5576,105.2288,105.3331,61435.0
2016-05-19 09:45:00,131.36,131.65,131.35,131.51,63760.0,105.3331,105.5656,105.325,105.4533,63760.0
2016-05-19 09:50:00,131.53,131.58,131.19,131.2,46833.0,105.4694,105.5095,105.1967,105.2048,46833.0
2016-05-19 09:55:00,131.16,131.28,130.92,130.92,77140.0,105.1727,105.2689,104.9802,104.9802,77140.0
2016-05-19 10:00:00,130.91,131.14,130.88,131.11,61196.0,104.9722,105.1566,104.9482,105.1326,61196.0
2016-05-19 10:05:00,131.12,131.28,130.93,131.0,55728.0,105.1406,105.2689,104.9882,105.0444,55728.0
2016-05-19 10:10:00,131.0,131.07,130.78,130.95,38787.0,105.0444,105.1005,104.868,105.0043,38787.0
2016-05-19 10:15:00,130.93,131.16,130.88,131.08,39358.0,104.9882,105.1727,104.9482,105.1085,39358.0
2016-05-19 10:20:00,131.1,131.52,131.1,131.51,79047.0,105.1246,105.4613,105.1246,105.4533,79047.0
2016-05-19 10:25:00,131.5,131.66,131.46,131.6,73065.0,105.4453,105.5736,105.4132,105.5255,73065.0
2016-05-19 10:30:00,131.65,131.7,131.36,131.59,118969.0,105.5656,105.6057,105.3331,105.5175,118969.0
2016-05-19 10:35:00,131.59,131.6,131.37,131.56,72671.0,105.5175,105.5255,105.3411,105.4934,72671.0
2016-05-19 10:40:00,131.58,132.11,131.56,132.08,92905.0,105.5095,105.9344,105.4934,105.9104,92905.0
2016-05-19 10:45:00,132.1,132.13,131.79,131.88,56908.0,105.9264,105.9505,105.6779,105.75,56908.0
2016-05-19 10:50:00,131.86,131.91,131.46,131.47,47759.0,105.734,105.7741,105.4132,105.4213,47759.0
2016-05-19 10:55:00,131.5,131.54,131.28,131.33,45488.0,105.4453,105.4774,105.2689,105.309,45488.0
2016-05-19 11:00:00,131.31,131.44,131.21,131.21,55061.0,105.293,105.3972,105.2128,105.2128,55061.0
2016-05-19 11:05:00,131.21,131.36,131.15,131.17,47378.0,105.2128,105.3331,105.1647,105.1807,47378.0
2016-05-19 11:10:00,131.16,131.28,131.12,131.2,39714.0,105.1727,105.2689,105.1406,105.2048,39714.0
2016-05-19 11:15:00,131.18,131.43,131.18,131.36,49873.0,105.1887,105.3892,105.1887,105.3331,49873.0
2016-05-19 11:20:00,131.36,131.43,131.22,131.37,44512.0,105.3331,105.3892,105.2208,105.3411,44512.0
2016-05-19 11:25:00,131.36,131.48,131.21,131.31,33252.0,105.3331,105.4293,105.2128,105.293,33252.0
2016-05-19 11:30:00,131.3,131.35,131.13,131.21,35955.0,105.2849,105.325,105.1486,105.2128,35955.0
2016-05-19 11:35:00,131.16,131.22,131.02,131.15,31196.0,105.1727,105.2208,105.0604,105.1647,31196.0
2016-05-19 11:40:00,131.17,131.2,131.05,131.05,25413.0,105.1807,105.2048,105.0845,105.0845,25413.0
2016-05-19 11:45:00,131.05,131.18,130.94,131.18,58520.0,105.0845,105.1887,104.9963,105.1887,58520.0
2016-05-19 11:50:00,131.17,131.21,130.88,130.88,44740.0,105.1807,105.2128,104.9482,104.9482,44740.0
2016-05-19 11:55:00,130.87,131.22,130.86,131.15,40003.0,104.9401,105.2208,104.9321,105.1647,40003.0
2016-05-19 12:00:00,131.15,131.25,131.06,131.12,31032.0,105.1647,105.2448,105.0925,105.1406,31032.0
2016-05-19 12:05:00,131.11,131.19,131.06,131.11,28742.0,105.1326,105.1967,105.0925,105.1326,28742.0
2016-05-19 12:10:00,131.1,131.19,131.04,131.17,28043.0,105.1246,105.1967,105.0765,105.1807,28043.0
2016-05-19 12:15:00,131.19,131.23,131.11,131.12,23166.0,105.1967,105.2288,105.1326,105.1406,23166.0
2016-05-19 12:20:00,131.12,131.22,131.09,131.15,31010.0,105.1406,105.2208,105.1165,105.1647,31010.0
2016-05-19 12:25:00,131.15,131.19,130.96,131.01,28945.0,105.1647,105.1967,105.0123,105.0524,28945.0
2016-05-19 12:30:00,131.0,131.05,130.91,130.97,28310.0,105.0444,105.0845,104.9722,105.0203,28310.0
2016-05-19 12:35:00,130.97,131.03,130.86,131.02,46061.0,105.0203,105.0684,104.9321,105.0604,46061.0
2016-05-19 12:40:00,131.01,131.06,130.88,130.93,18398.0,105.0524,105.0925,104.9482,104.9882,18398.0
2016-05-19 12:45:00,130.92,130.98,130.91,130.95,15139.0,104.9802,105.0283,104.9722,105.0043,15139.0
2016-05-19 12:50:00,130.98,130.98,130.89,130.94,27527.0,105.0283,105.0283,104.9562,104.9963,27527.0
2016-05-19 12:55:00,130.93,131.09,130.91,131.04,30724.0,104.9882,105.1165,104.9722,105.0765,30724.0
2016-05-19 13:00:00,131.03,131.15,131.01,131.15,30289.0,105.0684,105.1647,105.0524,105.1647,30289.0
2016-05-19 13:05:00,131.16,131.21,131.09,131.21,25923.0,105.1727,105.2128,105.1165,105.2128,25923.0
2016-05-19 13:10:00,131.23,131.35,131.14,131.3,19909.0,105.2288,105.325,105.1566,105.2849,19909.0
2016-05-19 13:15:00,131.3,131.34,131.19,131.34,26047.0,105.2849,105.317,105.1967,105.317,26047.0
2016-05-19 13:20:00,131.35,131.38,131.16,131.24,21641.0,105.325,105.3491,105.1727,105.2368,21641.0
2016-05-19 13:25:00,131.25,131.37,131.25,131.36,36219.0,105.2448,105.3411,105.2448,105.3331,36219.0
2016-05-19 13:30:00,131.36,131.46,131.34,131.44,64636.0,105.3331,105.4132,105.317,105.3972,64636.0
2016-05-19 13:35:00,131.43,131.57,131.43,131.52,66938.0,105.3892,105.5014,105.3892,105.4613,66938.0
2016-05-19 13:40:00,131.51,131.6,131.46,131.46,39837.0,105.4533,105.5255,105.4132,105.4132,39837.0
2016-05-19 13:45:00,131.5,131.54,131.37,131.42,27555.0,105.4453,105.4774,105.3411,105.3812,27555.0
2016-05-19 13:50:00,131.39,131.44,131.35,131.38,22810.0,105.3571,105.3972,105.325,105.3491,22810.0
2016-05-19 13:55:00,131.37,131.54,131.36,131.43,40337.0,105.3411,105.4774,105.3331,105.3892,40337.0
2016-05-19 14:00:00,131.45,131.55,131.39,131.44,34435.0,105.4052,105.4854,105.3571,105.3972,34435.0
2016-05-19 14:05:00,131.45,131.58,131.44,131.58,45451.0,105.4052,105.5095,105.3972,105.5095,45451.0
2016-05-19 14:10:00,131.57,131.74,131.57,131.7,62199.0,105.5014,105.6378,105.5014,105.6057,62199.0
2016-05-19 14:15:00,131.71,131.75,131.58,131.7,49247.0,105.6137,105.6458,105.5095,105.6057,49247.0
2016-05-19 14:20:00,131.69,131.72,131.58,131.61,58422.0,105.5977,105.6217,105.5095,105.5335,58422.0
2016-05-19 14:25:00,131.62,131.74,131.62,131.69,30085.0,105.5415,105.6378,105.5415,105.5977,30085.0
2016-05-19 14:30:00,131.69,131.7,131.46,131.52,41595.0,105.5977,105.6057,105.4132,105.4613,41595.0
2016-05-19 14:35:00,131.49,131.54,131.35,131.5,38476.0,105.4373,105.4774,105.325,105.4453,38476.0
2016-05-19 14:40:00,131.51,131.52,131.38,131.48,29075.0,105.4533,105.4613,105.3491,105.4293,29075.0
2016-05-19 14:45:00,131.47,131.5,131.25,131.36,43588.0,105.4213,105.4453,105.2448,105.3331,43588.0
2016-05-19 14:50:00,131.37,131.48,131.36,131.48,33267.0,105.3411,105.4293,105.3331,105.4293,33267.0
2016-05-19 14:55:00,131.48,131.54,131.42,131.5,36439.0,105.4293,105.4774,105.3812,105.4453,36439.0
2016-05-19 15:00:00,131.49,131.69,131.49,131.65,45523.0,105.4373,105.5977,105.4373,105.5656,45523.0
2016-05-19 15:05:00,131.66,131.77,131.66,131.77,48436.0,105.5736,105.6618,105.5736,105.6618,48436.0
2016-05-19 15:10:00,131.78,131.86,131.7,131.81,78701.0,105.6698,105.734,105.6057,105.6939,78701.0
2016-05-19 15:15:00,131.81,131.85,131.66,131.85,49777.0,105.6939,105.726,105.5736,105.726,49777.0
2016-05-19 15:20:00,131.84,132.04,131.83,131.97,88529.0,105.7179,105.8783,105.7099,105.8222,88529.0
2016-05-19 15:25:00,131.99,131.99,131.82,131.88,45270.0,105.8382,105.8382,105.7019,105.75,45270.0
2016-05-19 15:30:00,131.87,131.95,131.68,131.72,73777.0,105.742,105.8062,105.5896,105.6217,73777.0
2016-05-19 15:35:00,131.7,131.83,131.68,131.83,55441.0,105.6057,105.7099,105.5896,105.7099,55441.0
2016-05-19 15:40:00,131.82,131.91,131.73,131.75,76455.0,105.7019,105.7741,105.6297,105.6458,76455.0
2016-05-19 15:45:00,131.75,131.9,131.74,131.87,81074.0,105.6458,105.7661,105.6378,105.742,81074.0
2016-05-19 15:50:00,131.87,131.92,131.78,131.86,87870.0,105.742,105.7821,105.6698,105.734,87870.0
2016-05-19 15:55:00,131.86,131.87,131.69,131.74,179347.0,105.734,105.742,105.5977,105.6378,179347.0
2016-05-20 09:30:00,131.89,132.39,131.89,132.23,480947.0,105.758,106.159,105.758,106.0307,480947.0
2016-05-20 09:35:00,132.22,132.42,132.16,132.25,106677.0,106.0227,106.183,105.9745,106.0467,106677.0
2016-05-20 09:40:00,132.23,132.25,132.1,132.21,94038.0,106.0307,106.0467,105.9264,106.0146,94038.0
2016-05-20 09:45:00,132.23,132.24,132.03,132.17,86491.0,106.0307,106.0387,105.8703,105.9826,86491.0
2016-05-20 09:50:00,132.19,132.58,132.18,132.42,85605.0,105.9986,106.3113,105.9906,106.183,85605.0
2016-05-20 09:55:00,132.46,132.56,132.31,132.56,58604.0,106.2151,106.2953,106.0948,106.2953,58604.0
2016-05-20 10:00:00,132.55,132.6,132.37,132.6,80128.0,106.2873,106.3274,106.1429,106.3274,80128.0
2016-05-20 10:05:00,132.58,132.7,132.53,132.56,83364.0,106.3113,106.4076,106.2712,106.2953,83364.0
2016-05-20 10:10:00,132.56,132.85,132.55,132.81,82357.0,106.2953,106.5278,106.2873,106.4958,82357.0
2016-05-20 10:15:00,132.81,132.95,132.71,132.72,99136.0,106.4958,106.608,106.4156,106.4236,99136.0
2016-05-20 10:20:00,132.72,132.73,132.41,132.67,74373.0,106.4236,106.4316,106.175,106.3835,74373.0
2016-05-20 10:25:00,132.68,132.75,132.44,132.55,59979.0,106.3915,106.4476,106.1991,106.2873,59979.0
2016-05-20 10:30:00,132.56,132.71,132.51,132.61,49403.0,106.2953,106.4156,106.2552,106.3354,49403.0
2016-05-20 10:35:00,132.6,132.8,132.58,132.72,45863.0,106.3274,106.4877,106.3113,106.4236,45863.0
2016-05-20 10:40:00,132.72,132.83,132.64,132.77,40382.0,106.4236,106.5118,106.3594,106.4637,40382.0
2016-05-20 10:45:00,132.76,132.87,132.73,132.76,44252.0,106.4557,106.5439,106.4316,106.4557,44252.0
2016-05-20 10:50:00,132.76,132.8,132.64,132.65,44763.0,106.4557,106.4877,106.3594,106.3675,44763.0
2016-05-20 10:55:00,132.66,132.7,132.6,132.68,38902.0,106.3755,106.4076,106.3274,106.3915,38902.0
2016-05-20 11:00:00,132.66,132.69,132.57,132.61,41090.0,106.3755,106.3995,106.3033,106.3354,41090.0
2016-05-20 11:05:00,132.62,132.67,132.44,132.45,37864.0,106.3434,106.3835,106.1991,106.2071,37864.0
2016-05-20 11:10:00,132.45,132.54,132.37,132.54,29951.0,106.2071,106.2793,106.1429,106.2793,29951.0
2016-05-20 11:15:00,132.54,132.65,132.45,132.64,32444.0,106.2793,106.3675,106.2071,106.3594,32444.0
2016-05-20 11:20:00,132.64,132.8,132.63,132.75,43850.0,106.3594,106.4877,106.3514,106.4476,43850.0
2016-05-20 11:25:00,132.74,132.85,132.73,132.84,35853.0,106.4396,106.5278,106.4316,106.5198,35853.0
2016-05-20 11:30:00,132.84,132.92,132.77,132.9,43353.0,106.5198,106.584,106.4637,106.5679,43353.0
2016-05-20 11:35:00,132.89,132.98,132.89,132.92,32986.0,106.5599,106.6321,106.5599,106.584,32986.0
2016-05-20 11:40:00,132.91,133.06,132.91,133.01,40076.0,106.5759,106.6962,106.5759,106.6561,40076.0
2016-05-20 11:45:00,133.01,133.04,132.95,132.99,33696.0,106.6561,106.6802,106.608,106.6401,33696.0
2016-05-20 11:50:00,133.0,133.04,132.82,132.88,48309.0,106.6481,106.6802,106.5038,106.5519,48309.0
2016-05-20 11:55:00,132.83,132.86,132.77,132.79,24572.0,106.5118,106.5358,106.4637,106.4797,24572.0
2016-05-20 12:00:00,132.8,132.88,132.71,132.78,35572.0,106.4877,106.5519,106.4156,106.4717,35572.0
2016-05-20 12:05:00,132.79,132.87,132.7,132.74,21970.0,106.4797,106.5439,106.4076,106.4396,21970.0
2016-05-20 12:10:00,132.75,132.76,132.65,132.67,25919.0,106.4476,106.4557,106.3675,106.3835,25919.0
2016-05-20 12:15:00,132.67,132.68,132.57,132.6,27664.0,106.3835,106.3915,106.3033,106.3274,27664.0
2016-05-20 12:20:00,132.59,132.68,132.59,132.63,31048.0,106.3193,106.3915,106.3193,106.3514,31048.0
2016-05-20 12:25:00,132.62,132.71,132.57,132.66,25525.0,106.3434,106.4156,106.3033,106.3755,25525.0
2016-05-20 12:30:00,132.65,132.67,132.53,132.54,29873.0,106.3675,106.3835,106.2712,106.2793,29873.0
2016-05-20 12:35:00,132.54,132.62,132.51,132.62,42819.0,106.2793,106.3434,106.2552,106.3434,42819.0
2016-05-20 12:40:00,132.6,132.65,132.57,132.59,20083.0,106.3274,106.3675,106.3033,106.3193,20083.0
2016-05-20 12:45:00,132.58,132.72,132.58,132.71,33512.0,106.3113,106.4236,106.3113,106.4156,33512.0
2016-05-20 12:50:00,132.71,132.71,132.58,132.6,20244.0,106.4156,106.4156,106.3113,106.3274,20244.0
2016-05-20 12:55:00,132.6,132.64,132.51,132.54,26779.0,106.3274,106.3594,106.2552,106.2793,26779.0
2016-05-20 13:00:00,132.54,132.54,132.46,132.46,144879.0,106.2793,106.2793,106.2151,106.2151,144879.0
2016-05-20 13:05:00,132.46,132.55,132.38,132.5,43721.0,106.2151,106.2873,106.151,106.2472,43721.0
2016-05-20 13:10:00,132.49,132.49,132.38,132.41,39323.0,106.2392,106.2392,106.151,106.175,39323.0
2016-05-20 13:15:00,132.39,132.44,132.34,132.41,26399.0,106.159,106.1991,106.1189,106.175,26399.0
2016-05-20 13:20:00,132.39,132.49,132.36,132.36,17658.0,106.159,106.2392,106.1349,106.1349,17658.0
2016-05-20 13:25:00,132.36,132.41,132.33,132.38,26441.0,106.1349,106.175,106.1109,106.151,26441.0
2016-05-20 13:30:00,132.37,132.39,132.22,132.28,35989.0,106.1429,106.159,106.0227,106.0708,35989.0
2016-05-20 13:35:00,132.29,132.29,132.12,132.15,38051.0,106.0788,106.0788,105.9425,105.9665,38051.0
2016-05-20 13:40:00,132.14,132.24,132.12,132.16,26043.0,105.9585,106.0387,105.9425,105.9745,26043.0
2016-05-20 13:45:00,132.15,132.15,131.97,131.99,63880.0,105.9665,105.9665,105.8222,105.8382,63880.0
2016-05-20 13:50:00,131.99,132.0,131.91,132.0,41018.0,105.8382,105.8462,105.7741,105.8462,41018.0
2016-05-20 13:55:00,131.98,132.0,131.94,131.99,38785.0,105.8302,105.8462,105.7981,105.8382,38785.0
2016-05-20 14:00:00,131.99,132.12,131.94,132.03,58513.0,105.8382,105.9425,105.7981,105.8703,58513.0
2016-05-20 14:05:00,132.04,132.12,131.97,132.11,40680.0,105.8783,105.9425,105.8222,105.9344,40680.0
2016-05-20 14:10:00,132.1,132.17,132.05,132.09,30128.0,105.9264,105.9826,105.8863,105.9184,30128.0
2016-05-20 14:15:00,132.09,132.22,132.08,132.14,32357.0,105.9184,106.0227,105.9104,105.9585,32357.0
2016-05-20 14:20:00,132.15,132.3,132.12,132.28,35168.0,105.9665,106.0868,105.9425,106.0708,35168.0
2016-05-20 14:25:00,132.29,132.32,132.2,132.27,30912.0,106.0788,106.1028,106.0066,106.0627,30912.0
2016-05-20 14:30:00,132.27,132.36,132.22,132.25,49671.0,106.0627,106.1349,106.0227,106.0467,49671.0
2016-05-20 14:35:00,132.25,132.29,132.13,132.22,42097.0,106.0467,106.0788,105.9505,106.0227,42097.0
2016-05-20 14:40:00,132.22,132.25,132.15,132.17,23518.0,106.0227,106.0467,105.9665,105.9826,23518.0
2016-05-20 14:45:00,132.17,132.21,132.1,132.1,36300.0,105.9826,106.0146,105.9264,105.9264,36300.0
2016-05-20 14:50:00,132.1,132.17,132.07,132.13,46058.0,105.9264,105.9826,105.9024,105.9505,46058.0
2016-05-20 14:55:00,132.13,132.13,132.02,132.1,41555.0,105.9505,105.9505,105.8623,105.9264,41555.0
2016-05-20 15:00:00,132.11,132.12,131.94,131.98,39096.0,105.9344,105.9425,105.7981,105.8302,39096.0
2016-05-20 15:05:00,131.98,132.02,131.89,132.02,43218.0,105.8302,105.8623,105.758,105.8623,43218.0
2016-05-20 15:10:00,132.01,132.01,131.85,131.88,78318.0,105.8543,105.8543,105.726,105.75,78318.0
2016-05-20 15:15:00,131.87,131.92,131.77,131.84,83588.0,105.742,105.7821,105.6618,105.7179,83588.0
2016-05-20 15:20:00,131.85,131.89,131.74,131.77,46579.0,105.726,105.758,105.6378,105.6618,46579.0
2016-05-20 15:25:00,131.77,131.84,131.75,131.78,33304.0,105.6618,105.7179,105.6458,105.6698,33304.0
2016-05-20 15:30:00,131.78,131.91,131.77,131.91,37191.0,105.6698,105.7741,105.6618,105.7741,37191.0
2016-05-20 15:35:00,131.91,131.94,131.78,131.85,48261.0,105.7741,105.7981,105.6698,105.726,48261.0
2016-05-20 15:40:00,131.84,131.96,131.83,131.86,55590.0,105.7179,105.8142,105.7099,105.734,55590.0
2016-05-20 15:45:00,131.85,131.92,131.81,131.87,57962.0,105.726,105.7821,105.6939,105.742,57962.0
2016-05-20 15:50:00,131.88,131.91,131.83,131.9,59254.0,105.75,105.7741,105.7099,105.7661,59254.0
2016-05-20 15:55:00,131.89,131.92,131.83,131.85,143000.0,105.758,105.7821,105.7099,105.726,143000.0
2016-05-23 09:30:00,131.84,132.04,131.76,132.04,93536.0,105.7179,105.8783,105.6538,105.8783,93536.0
2016-05-23 09:35:00,132.07,132.2,131.87,132.1,56648.0,105.9024,106.0066,105.742,105.9264,56648.0
2016-05-23 09:40:00,132.14,132.38,132.13,132.35,49765.0,105.9585,106.151,105.9505,106.1269,49765.0
2016-05-23 09:45:00,132.37,132.48,132.24,132.38,64689.0,106.1429,106.2311,106.0387,106.151,64689.0
2016-05-23 09:50:00,132.4,132.4,132.13,132.29,90181.0,106.167,106.167,105.9505,106.0788,90181.0
2016-05-23 09:55:00,132.28,132.31,132.19,132.25,31301.0,106.0708,106.0948,105.9986,106.0467,31301.0
2016-05-23 10:00:00,132.26,132.44,132.21,132.32,47398.0,106.0547,106.1991,106.0146,106.1028,47398.0
2016-05-23 10:05:00,132.34,132.37,132.26,132.3,49234.0,106.1189,106.1429,106.0547,106.0868,49234.0
2016-05-23 10:10:00,132.31,132.34,132.22,132.28,49631.0,106.0948,106.1189,106.0227,106.0708,49631.0
2016-05-23 10:15:00,132.27,132.27,132.09,132.1,44584.0,106.0627,106.0627,105.9184,105.9264,44584.0
2016-05-23 10:20:00,132.13,132.27,132.12,132.19,41305.0,105.9505,106.0627,105.9425,105.9986,41305.0
2016-05-23 10:25:00,132.21,132.22,132.04,132.09,45766.0,106.0146,106.0227,105.8783,105.9184,45766.0
2016-05-23 10:30:00,132.07,132.19,132.01,132.16,47426.0,105.9024,105.9986,105.8543,105.9745,47426.0
2016-05-23 10:35:00,132.15,132.26,132.11,132.21,31134.0,105.9665,106.0547,105.9344,106.0146,31134.0
2016-05-23 10:40:00,132.2,132.24,132.0,132.02,68245.0,106.0066,106.0387,105.8462,105.8623,68245.0
2016-05-23 10:45:00,132.04,132.08,131.99,132.03,81356.0,105.8783,105.9104,105.8382,105.8703,81356.0
2016-05-23 10:50:00,132.02,132.1,131.83,131.84,88385.0,105.8623,105.9264,105.7099,105.7179,88385.0
2016-05-23 10:55:00,131.84,132.0,131.8,131.92,41430.0,105.7179,105.8462,105.6859,105.7821,41430.0
2016-05-23 11:00:00,131.91,132.03,131.87,132.02,40792.0,105.7741,105.8703,105.742,105.8623,40792.0
2016-05-23 11:05:00,132.01,132.09,131.99,132.07,30814.0,105.8543,105.9184,105.8382,105.9024,30814.0
2016-05-23 11:10:00,132.08,132.11,132.04,132.05,29003.0,105.9104,105.9344,105.8783,105.8863,29003.0
2016-05-23 11:15:00,132.06,132.1,131.98,132.0,41048.0,105.8944,105.9264,105.8302,105.8462,41048.0
2016-05-23 11:20:00,131.99,132.05,131.93,131.96,41214.0,105.8382,105.8863,105.7901,105.8142,41214.0
2016-05-23 11:25:00,131.97,131.99,131.88,131.99,26502.0,105.8222,105.8382,105.75,105.8382,26502.0
2016-05-23 11:30:00,131.98,132.01,131.85,131.85,40670.0,105.8302,105.8543,105.726,105.726,40670.0
2016-05-23 11:35:00,131.85,131.86,131.78,131.81,39076.0,105.726,105.734,105.6698,105.6939,39076.0
2016-05-23 11:40:00,131.8,131.93,131.77,131.87,44441.0,105.6859,105.7901,105.6618,105.742,44441.0
2016-05-23 11:45:00,131.86,131.92,131.83,131.89,30667.0,105.734,105.7821,105.7099,105.758,30667.0
2016-05-23 11:50:00,131.9,131.9,131.8,131.81,21712.0,105.7661,105.7661,105.6859,105.6939,21712.0
2016-05-23 11:55:00,131.82,131.94,131.81,131.94,25222.0,105.7019,105.7981,105.6939,105.7981,25222.0
2016-05-23 12:00:00,131.93,132.03,131.85,131.98,32086.0,105.7901,105.8703,105.726,105.8302,32086.0
2016-05-23 12:05:00,131.98,131.99,131.85,131.85,11569.0,105.8302,105.8382,105.726,105.726,11569.0
2016-05-23 12:10:00,131.86,132.04,131.85,131.96,18664.0,105.734,105.8783,105.726,105.8142,18664.0
2016-05-23 12:15:00,131.96,132.04,131.96,131.98,11312.0,105.8142,105.8783,105.8142,105.8302,11312.0
2016-05-23 12:20:00,131.97,132.08,131.97,132.0,23338.0,105.8222,105.9104,105.8222,105.8462,23338.0
2016-05-23 12:25:00,132.0,132.01,131.87,131.93,16614.0,105.8462,105.8543,105.742,105.7901,16614.0
2016-05-23 12:30:00,131.92,131.97,131.89,131.93,15939.0,105.7821,105.8222,105.758,105.7901,15939.0
2016-05-23 12:35:00,131.93,131.94,131.85,131.87,29984.0,105.7901,105.7981,105.726,105.742,29984.0
2016-05-23 12:40:00,131.87,131.89,131.79,131.85,39231.0,105.742,105.758,105.6779,105.726,39231.0
2016-05-23 12:45:00,131.83,131.85,131.68,131.69,36149.0,105.7099,105.726,105.5896,105.5977,36149.0
2016-05-23 12:50:00,131.69,131.79,131.69,131.78,43481.0,105.5977,105.6779,105.5977,105.6698,43481.0
2016-05-23 12:55:00,131.77,131.79,131.7,131.75,31974.0,105.6618,105.6779,105.6057,105.6458,31974.0
2016-05-23 13:00:00,131.75,131.88,131.75,131.81,42467.0,105.6458,105.75,105.6458,105.6939,42467.0
2016-05-23 13:05:00,131.82,131.92,131.81,131.83,33622.0,105.7019,105.7821,105.6939,105.7099,33622.0
2016-05-23 13:10:00,131.84,131.96,131.82,131.94,40588.0,105.7179,105.8142,105.7019,105.7981,40588.0
2016-05-23 13:15:00,131.94,132.06,131.94,131.97,33607.0,105.7981,105.8944,105.7981,105.8222,33607.0
2016-05-23 13:20:00,131.96,131.98,131.77,131.8,35263.0,105.8142,105.8302,105.6618,105.6859,35263.0
2016-05-23 13:25:00,131.8,131.87,131.75,131.79,31842.0,105.6859,105.742,105.6458,105.6779,31842.0
2016-05-23 13:30:00,131.77,131.86,131.69,131.86,46213.0,105.6618,105.734,105.5977,105.734,46213.0
2016-05-23 13:35:00,131.85,131.89,131.79,131.84,43198.0,105.726,105.758,105.6779,105.7179,43198.0
2016-05-23 13:40:00,131.84,131.92,131.84,131.86,25226.0,105.7179,105.7821,105.7179,105.734,25226.0
2016-05-23 13:45:00,131.87,131.92,131.84,131.92,31305.0,105.742,105.7821,105.7179,105.7821,31305.0
2016-05-23 13:50:00,131.93,132.02,131.91,131.98,43374.0,105.7901,105.8623,105.7741,105.8302,43374.0
2016-05-23 13:55:00,131.99,132.01,131.95,131.97,22840.0,105.8382,105.8543,105.8062,105.8222,22840.0
2016-05-23 14:00:00,131.97,132.04,131.92,132.03,38434.0,105.8222,105.8783,105.7821,105.8703,38434.0
2016-05-23 14:05:00,132.01,132.08,132.01,132.05,34985.0,105.8543,105.9104,105.8543,105.8863,34985.0
2016-05-23 14:10:00,132.05,132.1,132.01,132.01,21113.0,105.8863,105.9264,105.8543,105.8543,21113.0
2016-05-23 14:15:00,132.01,132.12,132.0,132.05,20374.0,105.8543,105.9425,105.8462,105.8863,20374.0
2016-05-23 14:20:00,132.04,132.05,131.98,131.98,13126.0,105.8783,105.8863,105.8302,105.8302,13126.0
2016-05-23 14:25:00,131.97,132.07,131.93,132.04,28429.0,105.8222,105.9024,105.7901,105.8783,28429.0
2016-05-23 14:30:00,132.03,132.06,132.02,132.05,15260.0,105.8703,105.8944,105.8623,105.8863,15260.0
2016-05-23 14:35:00,132.04,132.06,131.97,132.03,19654.0,105.8783,105.8944,105.8222,105.8703,19654.0
2016-05-23 14:40:00,132.01,132.08,131.98,132.05,24242.0,105.8543,105.9104,105.8302,105.8863,24242.0
2016-05-23 14:45:00,132.05,132.05,131.88,131.9,25434.0,105.8863,105.8863,105.75,105.7661,25434.0
2016-05-23 14:50:00,131.92,131.94,131.83,131.84,13542.0,105.7821,105.7981,105.7099,105.7179,13542.0
2016-05-23 14:55:00,131.83,131.86,131.64,131.68,30565.0,105.7099,105.734,105.5576,105.5896,30565.0
2016-05-23 15:00:00,131.67,131.8,131.67,131.72,30336.0,105.5816,105.6859,105.5816,105.6217,30336.0
2016-05-23 15:05:00,131.71,131.84,131.69,131.78,31569.0,105.6137,105.7179,105.5977,105.6698,31569.0
2016-05-23 15:10:00,131.79,131.8,131.58,131.6,25773.0,105.6779,105.6859,105.5095,105.5255,25773.0
2016-05-23 15:15:00,131.61,131.61,131.53,131.56,31111.0,105.5335,105.5335,105.4694,105.4934,31111.0
2016-05-23 15:20:00,131.57,131.59,131.52,131.57,34706.0,105.5014,105.5175,105.4613,105.5014,34706.0
2016-05-23 15:25:00,131.58,131.63,131.56,131.61,32301.0,105.5095,105.5496,105.4934,105.5335,32301.0
2016-05-23 15:30:00,131.61,131.74,131.58,131.67,34774.0,105.5335,105.6378,105.5095,105.5816,34774.0
2016-05-23 15:35:00,131.67,131.68,131.53,131.55,46077.0,105.5816,105.5896,105.4694,105.4854,46077.0
2016-05-23 15:40:00,131.54,131.6,131.5,131.57,45515.0,105.4774,105.5255,105.4453,105.5014,45515.0
2016-05-23 15:45:00,131.57,131.6,131.48,131.57,53965.0,105.5014,105.5255,105.4293,105.5014,53965.0
2016-05-23 15:50:00,131.57,131.57,131.42,131.42,55467.0,105.5014,105.5014,105.3812,105.3812,55467.0
2016-05-23 15:55:00,131.43,131.46,131.3,131.46,175609.0,105.3892,105.4132,105.2849,105.4132,175609.0
2016-05-24 09:30:00,132.18,132.5,132.05,132.41,146174.0,105.9906,106.2472,105.8863,106.175,146174.0
2016-05-24 09:35:00,132.45,132.81,132.44,132.68,94232.0,106.2071,106.4958,106.1991,106.3915,94232.0
2016-05-24 09:40:00,132.63,133.0,132.61,132.93,115020.0,106.3514,106.6481,106.3354,106.592,115020.0
2016-05-24 09:45:00,132.95,133.09,132.9,133.05,99522.0,106.608,106.7203,106.5679,106.6882,99522.0
2016-05-24 09:50:00,133.07,133.16,132.89,132.93,96753.0,106.7042,106.7764,106.5599,106.592,96753.0
2016-05-24 09:55:00,132.93,133.04,132.6,132.82,68373.0,106.592,106.6802,106.3274,106.5038,68373.0
2016-05-24 10:00:00,132.81,133.42,132.81,133.38,113354.0,106.4958,106.9849,106.4958,106.9528,113354.0
2016-05-24 10:05:00,133.36,133.59,133.35,133.45,81661.0,106.9368,107.1212,106.9288,107.0089,81661.0
2016-05-24 10:10:00,133.44,133.57,133.38,133.52,61372.0,107.0009,107.1052,106.9528,107.0651,61372.0
2016-05-24 10:15:00,133.52,133.52,133.39,133.46,64994.0,107.0651,107.0651,106.9608,107.017,64994.0
2016-05-24 10:20:00,133.47,133.56,133.43,133.56,76003.0,107.025,107.0972,106.9929,107.0972,76003.0
2016-05-24 10:25:00,133.55,133.58,133.43,133.46,75689.0,107.0891,107.1132,106.9929,107.017,75689.0
2016-05-24 10:30:00,133.46,133.48,133.27,133.34,53502.0,107.017,107.033,106.8646,106.9207,53502.0
2016-05-24 10:35:00,133.34,133.42,133.22,133.25,44949.0,106.9207,106.9849,106.8245,106.8486,44949.0
2016-05-24 10:40:00,133.26,133.27,133.04,133.07,51240.0,106.8566,106.8646,106.6802,106.7042,51240.0
2016-05-24 10:45:00,133.06,133.2,133.02,133.07,37506.0,106.6962,106.8085,106.6641,106.7042,37506.0
2016-05-24 10:50:00,133.06,133.13,133.01,133.07,41685.0,106.6962,106.7524,106.6561,106.7042,41685.0
2016-05-24 10:55:00,133.07,133.18,132.98,133.16,45816.0,106.7042,106.7924,106.6321,106.7764,45816.0
2016-05-24 11:00:00,133.18,133.34,133.17,133.29,36354.0,106.7924,106.9207,106.7844,106.8807,36354.0
2016-05-24 11:05:00,133.29,133.35,133.2,133.29,51406.0,106.8807,106.9288,106.8085,106.8807,51406.0
2016-05-24 11:10:00,133.3,133.36,133.23,133.31,37648.0,106.8887,106.9368,106.8325,106.8967,37648.0
2016-05-24 11:15:00,133.31,133.32,133.17,133.2,62955.0,106.8967,106.9047,106.7844,106.8085,62955.0
2016-05-24 11:20:00,133.21,133.32,133.19,133.24,25424.0,106.8165,106.9047,106.8005,106.8406,25424.0
2016-05-24 11:25:00,133.24,133.31,133.22,133.22,33445.0,106.8406,106.8967,106.8245,106.8245,33445.0
2016-05-24 11:30:00,133.24,133.29,133.19,133.23,31082.0,106.8406,106.8807,106.8005,106.8325,31082.0
2016-05-24 11:35:00,133.23,133.35,133.2,133.26,54983.0,106.8325,106.9288,106.8085,106.8566,54983.0
2016-05-24 11:40:00,133.26,133.38,133.26,133.32,44230.0,106.8566,106.9528,106.8566,106.9047,44230.0
2016-05-24 11:45:00,133.33,133.37,133.28,133.3,49396.0,106.9127,106.9448,106.8726,106.8887,49396.0
2016-05-24 11:50:00,133.3,133.52,133.28,133.51,34463.0,106.8887,107.0651,106.8726,107.0571,34463.0
2016-05-24 11:55:00,133.51,133.63,133.51,133.6,36488.0,107.0571,107.1533,107.0571,107.1292,36488.0
2016-05-24 12:00:00,133.6,133.66,133.53,133.64,22682.0,107.1292,107.1773,107.0731,107.1613,22682.0
2016-05-24 12:05:00,133.65,133.71,133.61,133.69,27495.0,107.1693,107.2174,107.1372,107.2014,27495.0
2016-05-24 12:10:00,133.69,133.69,133.49,133.54,23566.0,107.2014,107.2014,107.041,107.0811,23566.0
2016-05-24 12:15:00,133.55,133.66,133.55,133.59,29240.0,107.0891,107.1773,107.0891,107.1212,29240.0
2016-05-24 12:20:00,133.58,133.71,133.58,133.64,26226.0,107.1132,107.2174,107.1132,107.1613,26226.0
2016-05-24 12:25:00,133.65,133.72,133.63,133.67,28740.0,107.1693,107.2255,107.1533,107.1854,28740.0
2016-05-24 12:30:00,133.67,133.7,133.55,133.59,129534.0,107.1854,107.2094,107.0891,107.1212,129534.0
2016-05-24 12:35:00,133.59,133.59,133.52,133.54,27620.0,107.1212,107.1212,107.0651,107.0811,27620.0
2016-05-24 12:40:00,133.55,133.59,133.48,133.5,27921.0,107.0891,107.1212,107.033,107.049,27921.0
2016-05-24 12:45:00,133.49,133.57,133.49,133.55,44067.0,107.041,107.1052,107.041,107.0891,44067.0
2016-05-24 12:50:00,133.55,133.7,133.55,133.69,37760.0,107.0891,107.2094,107.0891,107.2014,37760.0
2016-05-24 12:55:00,133.69,133.73,133.67,133.71,35857.0,107.2014,107.2335,107.1854,107.2174,35857.0
2016-05-24 13:00:00,133.72,133.8,133.72,133.79,40611.0,107.2255,107.2896,107.2255,107.2816,40611.0
2016-05-24 13:05:00,133.8,133.83,133.72,133.75,28904.0,107.2896,107.3137,107.2255,107.2495,28904.0
2016-05-24 13:10:00,133.76,133.88,133.74,133.83,37014.0,107.2575,107.3538,107.2415,107.3137,37014.0
2016-05-24 13:15:00,133.83,133.84,133.72,133.76,59473.0,107.3137,107.3217,107.2255,107.2575,59473.0
2016-05-24 13:20:00,133.76,133.79,133.59,133.64,36767.0,107.2575,107.2816,107.1212,107.1613,36767.0
2016-05-24 13:25:00,133.64,133.71,133.6,133.71,27038.0,107.1613,107.2174,107.1292,107.2174,27038.0
2016-05-24 13:30:00,133.71,133.76,133.62,133.65,38722.0,107.2174,107.2575,107.1453,107.1693,38722.0
2016-05-24 13:35:00,133.65,133.66,133.48,133.49,35572.0,107.1693,107.1773,107.033,107.041,35572.0
2016-05-24 13:40:00,133.5,133.6,133.48,133.52,34259.0,107.049,107.1292,107.033,107.0651,34259.0
2016-05-24 13:45:00,133.53,133.64,133.48,133.63,27882.0,107.0731,107.1613,107.033,107.1533,27882.0
2016-05-24 13:50:00,133.62,133.66,133.54,133.58,31108.0,107.1453,107.1773,107.0811,107.1132,31108.0
2016-05-24 13:55:00,133.56,133.62,133.52,133.53,26613.0,107.0972,107.1453,107.0651,107.0731,26613.0
2016-05-24 14:00:00,133.53,133.58,133.51,133.53,19520.0,107.0731,107.1132,107.0571,107.0731,19520.0
2016-05-24 14:05:00,133.52,133.57,133.47,133.56,37004.0,107.0651,107.1052,107.025,107.0972,37004.0
2016-05-24 14:10:00,133.57,133.66,133.5,133.63,36856.0,107.1052,107.1773,107.049,107.1533,36856.0
2016-05-24 14:15:00,133.63,133.7,133.59,133.6,39656.0,107.1533,107.2094,107.1212,107.1292,39656.0
2016-05-24 14:20:00,133.59,133.65,133.58,133.6,29835.0,107.1212,107.1693,107.1132,107.1292,29835.0
2016-05-24 14:25:00,133.6,133.61,133.52,133.53,29003.0,107.1292,107.1372,107.0651,107.0731,29003.0
2016-05-24 14:30:00,133.54,133.59,133.48,133.55,40519.0,107.0811,107.1212,107.033,107.0891,40519.0
2016-05-24 14:35:00,133.56,133.57,133.5,133.51,21640.0,107.0972,107.1052,107.049,107.0571,21640.0
2016-05-24 14:40:00,133.51,133.57,133.45,133.45,38956.0,107.0571,107.1052,107.0089,107.0089,38956.0
2016-05-24 14:45:00,133.46,133.5,133.43,133.45,38449.0,107.017,107.049,106.9929,107.0089,38449.0
2016-05-24 14:50:00,133.45,133.51,133.42,133.43,29048.0,107.0089,107.0571,106.9849,106.9929,29048.0
2016-05-24 14:55:00,133.43,133.5,133.39,133.39,41901.0,106.9929,107.049,106.9608,106.9608,41901.0
2016-05-24 15:00:00,133.39,133.54,133.37,133.5,49572.0,106.9608,107.0811,106.9448,107.049,49572.0
2016-05-24 15:05:00,133.5,133.52,133.37,133.39,55420.0,107.049,107.0651,106.9448,106.9608,55420.0
2016-05-24 15:10:00,133.39,133.51,133.39,133.49,38469.0,106.9608,107.0571,106.9608,107.041,38469.0
2016-05-24 15:15:00,133.5,133.63,133.48,133.62,56028.0,107.049,107.1533,107.033,107.1453,56028.0
2016-05-24 15:20:00,133.62,133.8,133.62,133.77,61599.0,107.1453,107.2896,107.1453,107.2655,61599.0
2016-05-24 15:25:00,133.75,133.78,133.62,133.7,60262.0,107.2495,107.2736,107.1453,107.2094,60262.0
2016-05-24 15:30:00,133.7,133.72,133.57,133.59,91872.0,107.2094,107.2255,107.1052,107.1212,91872.0
2016-05-24 15:35:00,133.59,133.65,133.59,133.61,77397.0,107.1212,107.1693,107.1212,107.1372,77397.0
2016-05-24 15:40:00,133.62,133.7,133.53,133.61,75682.0,107.1453,107.2094,107.0731,107.1372,75682.0
2016-05-24 15:45:00,133.61,133.61,133.44,133.45,87067.0,107.1372,107.1372,107.0009,107.0089,87067.0
2016-05-24 15:50:00,133.45,133.61,133.44,133.58,83162.0,107.0089,107.1372,107.0009,107.1132,83162.0
2016-05-24 15:55:00,133.58,133.58,133.35,133.37,201213.0,107.1132,107.1132,106.9288,106.9448,201213.0
2016-05-25 09:30:00,133.46,133.98,133.46,133.85,106458.0,107.017,107.4339,107.017,107.3297,106458.0
2016-05-25 09:35:00,133.85,134.0,133.45,133.97,91284.0,107.3297,107.45,107.0089,107.4259,91284.0
2016-05-25 09:40:00,133.97,134.0,133.79,133.86,72329.0,107.4259,107.45,107.2816,107.3377,72329.0
2016-05-25 09:45:00,133.86,133.91,133.55,133.64,59118.0,107.3377,107.3778,107.0891,107.1613,59118.0
2016-05-25 09:50:00,133.62,133.75,133.62,133.69,40260.0,107.1453,107.2495,107.1453,107.2014,40260.0
2016-05-25 09:55:00,133.7,133.89,133.62,133.74,40654.0,107.2094,107.3618,107.1453,107.2415,40654.0
2016-05-25 10:00:00,133.74,133.87,133.67,133.67,32011.0,107.2415,107.3457,107.1854,107.1854,32011.0
2016-05-25 10:05:00,133.67,133.97,133.65,133.95,52313.0,107.1854,107.4259,107.1693,107.4099,52313.0
2016-05-25 10:10:00,133.95,134.24,133.94,134.17,75787.0,107.4099,107.6424,107.4019,107.5863,75787.0
2016-05-25 10:15:00,134.16,134.25,134.01,134.22,48079.0,107.5783,107.6504,107.458,107.6264,48079.0
2016-05-25 10:20:00,134.23,134.37,134.13,134.3,54404.0,107.6344,107.7467,107.5542,107.6905,54404.0
2016-05-25 10:25:00,134.3,134.4,134.28,134.37,49351.0,107.6905,107.7707,107.6745,107.7467,49351.0
2016-05-25 10:30:00,134.38,134.42,134.08,134.17,49663.0,107.7547,107.7868,107.5141,107.5863,49663.0
2016-05-25 10:35:00,134.17,134.32,134.17,134.2,59268.0,107.5863,107.7066,107.5863,107.6103,59268.0
2016-05-25 10:40:00,134.2,134.25,134.16,134.24,25230.0,107.6103,107.6504,107.5783,107.6424,25230.0
2016-05-25 10:45:00,134.26,134.32,134.2,134.2,27281.0,107.6585,107.7066,107.6103,107.6103,27281.0
2016-05-25 10:50:00,134.2,134.41,134.19,134.38,49261.0,107.6103,107.7787,107.6023,107.7547,49261.0
2016-05-25 10:55:00,134.37,134.52,134.34,134.46,37328.0,107.7467,107.8669,107.7226,107.8188,37328.0
2016-05-25 11:00:00,134.45,134.47,134.33,134.46,50143.0,107.8108,107.8269,107.7146,107.8188,50143.0
2016-05-25 11:05:00,134.44,134.47,134.22,134.22,37862.0,107.8028,107.8269,107.6264,107.6264,37862.0
2016-05-25 11:10:00,134.22,134.27,134.15,134.18,38935.0,107.6264,107.6665,107.5703,107.5943,38935.0
2016-05-25 11:15:00,134.19,134.25,134.12,134.13,44373.0,107.6023,107.6504,107.5462,107.5542,44373.0
2016-05-25 11:20:00,134.13,134.13,133.93,133.95,44239.0,107.5542,107.5542,107.3938,107.4099,44239.0
2016-05-25 11:25:00,133.98,134.09,133.97,134.07,29264.0,107.4339,107.5221,107.4259,107.5061,29264.0
2016-05-25 11:30:00,134.07,134.08,133.91,134.05,35761.0,107.5061,107.5141,107.3778,107.4901,35761.0
2016-05-25 11:35:00,134.05,134.15,134.02,134.03,27958.0,107.4901,107.5703,107.466,107.474,27958.0
2016-05-25 11:40:00,134.04,134.09,133.9,134.05,65988.0,107.482,107.5221,107.3698,107.4901,65988.0
2016-05-25 11:45:00,134.05,134.15,134.03,134.06,32082.0,107.4901,107.5703,107.474,107.4981,32082.0
2016-05-25 11:50:00,134.05,134.07,133.97,134.05,30670.0,107.4901,107.5061,107.4259,107.4901,30670.0
2016-05-25 11:55:00,134.05,134.05,133.94,133.99,37741.0,107.4901,107.4901,107.4019,107.442,37741.0
2016-05-25 12:00:00,134.0,134.0,133.88,133.92,32918.0,107.45,107.45,107.3538,107.3858,32918.0
2016-05-25 12:05:00,133.91,133.92,133.79,133.84,34856.0,107.3778,107.3858,107.2816,107.3217,34856.0
2016-05-25 12:10:00,133.84,133.88,133.78,133.78,29568.0,107.3217,107.3538,107.2736,107.2736,29568.0
2016-05-25 12:15:00,133.78,133.82,133.71,133.72,30850.0,107.2736,107.3056,107.2174,107.2255,30850.0
2016-05-25 12:20:00,133.72,133.81,133.7,133.72,35470.0,107.2255,107.2976,107.2094,107.2255,35470.0
2016-05-25 12:25:00,133.72,133.73,133.61,133.65,37996.0,107.2255,107.2335,107.1372,107.1693,37996.0
2016-05-25 12:30:00,133.64,133.68,133.6,133.68,40640.0,107.1613,107.1934,107.1292,107.1934,40640.0
2016-05-25 12:35:00,133.68,133.68,133.56,133.58,24201.0,107.1934,107.1934,107.0972,107.1132,24201.0
2016-05-25 12:40:00,133.58,133.59,133.53,133.55,38001.0,107.1132,107.1212,107.0731,107.0891,38001.0
2016-05-25 12:45:00,133.56,133.59,133.44,133.44,81925.0,107.0972,107.1212,107.0009,107.0009,81925.0
2016-05-25 12:50:00,133.43,133.51,133.38,133.38,50913.0,106.9929,107.0571,106.9528,106.9528,50913.0
2016-05-25 12:55:00,133.39,133.46,133.35,133.36,35987.0,106.9608,107.017,106.9288,106.9368,35987.0
2016-05-25 13:00:00,133.36,133.49,133.36,133.47,45680.0,106.9368,107.041,106.9368,107.025,45680.0
2016-05-25 13:05:00,133.48,133.52,133.38,133.42,57103.0,107.033,107.0651,106.9528,106.9849,57103.0
2016-05-25 13:10:00,133.42,133.45,133.31,133.34,56610.0,106.9849,107.0089,106.8967,106.9207,56610.0
2016-05-25 13:15:00,133.34,133.36,133.26,133.3,40509.0,106.9207,106.9368,106.8566,106.8887,40509.0
2016-05-25 13:20:00,133.3,133.44,133.24,133.33,80522.0,106.8887,107.0009,106.8406,106.9127,80522.0
2016-05-25 13:25:00,133.33,133.36,133.28,133.33,62917.0,106.9127,106.9368,106.8726,106.9127,62917.0
2016-05-25 13:30:00,133.33,133.46,133.33,133.44,52059.0,106.9127,107.017,106.9127,107.0009,52059.0
2016-05-25 13:35:00,133.45,133.48,133.33,133.37,57413.0,107.0089,107.033,106.9127,106.9448,57413.0
2016-05-25 13:40:00,133.37,133.37,133.19,133.23,38587.0,106.9448,106.9448,106.8005,106.8325,38587.0
2016-05-25 13:45:00,133.23,133.26,133.05,133.1,88195.0,106.8325,106.8566,106.6882,106.7283,88195.0
2016-05-25 13:50:00,133.09,133.21,133.09,133.17,39805.0,106.7203,106.8165,106.7203,106.7844,39805.0
2016-05-25 13:55:00,133.18,133.21,133.14,133.18,35084.0,106.7924,106.8165,106.7604,106.7924,35084.0
2016-05-25 14:00:00,133.18,133.26,133.14,133.14,49900.0,106.7924,106.8566,106.7604,106.7604,49900.0
2016-05-25 14:05:00,133.16,133.17,133.12,133.15,33495.0,106.7764,106.7844,106.7443,106.7684,33495.0
2016-05-25 14:10:00,133.15,133.19,133.11,133.13,38599.0,106.7684,106.8005,106.7363,106.7524,38599.0
2016-05-25 14:15:00,133.12,133.19,133.11,133.18,41687.0,106.7443,106.8005,106.7363,106.7924,41687.0
2016-05-25 14:20:00,133.19,133.34,133.18,133.32,35092.0,106.8005,106.9207,106.7924,106.9047,35092.0
2016-05-25 14:25:00,133.32,133.41,133.31,133.36,65140.0,106.9047,106.9769,106.8967,106.9368,65140.0
2016-05-25 14:30:00,133.36,133.39,133.24,133.37,80849.0,106.9368,106.9608,106.8406,106.9448,80849.0
2016-05-25 14:35:00,133.38,133.43,133.34,133.34,41331.0,106.9528,106.9929,106.9207,106.9207,41331.0
2016-05-25 14:40:00,133.35,133.38,133.31,133.33,27526.0,106.9288,106.9528,106.8967,106.9127,27526.0
2016-05-25 14:45:00,133.33,133.41,133.18,133.2,45670.0,106.9127,106.9769,106.7924,106.8085,45670.0
2016-05-25 14:50:00,133.2,133.31,133.19,133.26,34341.0,106.8085,106.8967,106.8005,106.8566,34341.0
2016-05-25 14:55:00,133.27,133.32,133.17,133.2,31366.0,106.8646,106.9047,106.7844,106.8085,31366.0
2016-05-25 15:00:00,133.2,133.31,133.19,133.3,56948.0,106.8085,106.8967,106.8005,106.8887,56948.0
2016-05-25 15:05:00,133.3,133.4,133.28,133.39,54401.0,106.8887,106.9689,106.8726,106.9608,54401.0
2016-05-25 15:10:00,133.38,133.39,133.27,133.34,43287.0,106.9528,106.9608,106.8646,106.9207,43287.0
2016-05-25 15:15:00,133.34,133.39,133.31,133.36,46354.0,106.9207,106.9608,106.8967,106.9368,46354.0
2016-05-25 15:20:00,133.37,133.4,133.27,133.3,57714.0,106.9448,106.9689,106.8646,106.8887,57714.0
2016-05-25 15:25:00,133.31,133.39,133.3,133.38,120407.0,106.8967,106.9608,106.8887,106.9528,120407.0
2016-05-25 15:30:00,133.37,133.38,133.3,133.3,81367.0,106.9448,106.9528,106.8887,106.8887,81367.0
2016-05-25 15:35:00,133.31,133.32,133.26,133.28,58721.0,106.8967,106.9047,106.8566,106.8726,58721.0
2016-05-25 15:40:00,133.29,133.33,133.24,133.32,80291.0,106.8807,106.9127,106.8406,106.9047,80291.0
2016-05-25 15:45:00,133.31,133.32,133.2,133.23,74954.0,106.8967,106.9047,106.8085,106.8325,74954.0
2016-05-25 15:50:00,133.24,133.26,133.12,133.15,80940.0,106.8406,106.8566,106.7443,106.7684,80940.0
2016-05-25 15:55:00,133.15,133.31,133.11,133.18,217826.0,106.7684,106.8967,106.7363,106.7924,217826.0
2016-05-26 09:30:00,133.09,133.57,133.05,133.12,130185.0,106.7203,107.1052,106.6882,106.7443,130185.0
2016-05-26 09:35:00,133.13,133.25,132.86,133.15,77472.0,106.7524,106.8486,106.5358,106.7684,77472.0
2016-05-26 09:40:00,133.21,133.43,132.97,133.39,63730.0,106.8165,106.9929,106.6241,106.9608,63730.0
2016-05-26 09:45:00,133.42,133.53,133.34,133.43,35312.0,106.9849,107.0731,106.9207,106.9929,35312.0
2016-05-26 09:50:00,133.47,133.62,133.24,133.47,56983.0,107.025,107.1453,106.8406,107.025,56983.0
2016-05-26 09:55:00,133.49,133.82,133.45,133.45,57253.0,107.041,107.3056,107.0089,107.0089,57253.0
2016-05-26 10:00:00,133.49,133.62,133.34,133.37,62094.0,107.041,107.1453,106.9207,106.9448,62094.0
2016-05-26 10:05:00,133.36,133.38,133.17,133.33,46788.0,106.9368,106.9528,106.7844,106.9127,46788.0
2016-05-26 10:10:00,133.33,133.66,133.32,133.59,48745.0,106.9127,107.1773,106.9047,107.1212,48745.0
2016-05-26 10:15:00,133.6,133.68,133.43,133.61,45039.0,107.1292,107.1934,106.9929,107.1372,45039.0
2016-05-26 10:20:00,133.62,133.62,133.41,133.52,41307.0,107.1453,107.1453,106.9769,107.0651,41307.0
2016-05-26 10:25:00,133.53,133.55,133.42,133.47,38725.0,107.0731,107.0891,106.9849,107.025,38725.0
2016-05-26 10:30:00,133.46,133.75,133.45,133.7,43111.0,107.017,107.2495,107.0089,107.2094,43111.0
2016-05-26 10:35:00,133.7,133.84,133.61,133.83,73344.0,107.2094,107.3217,107.1372,107.3137,73344.0
2016-05-26 10:40:00,133.83,133.99,133.83,133.95,55388.0,107.3137,107.442,107.3137,107.4099,55388.0
2016-05-26 10:45:00,133.96,133.97,133.76,133.78,40749.0,107.4179,107.4259,107.2575,107.2736,40749.0
2016-05-26 10:50:00,133.79,133.83,133.74,133.75,34630.0,107.2816,107.3137,107.2415,107.2495,34630.0
2016-05-26 10:55:00,133.76,133.8,133.7,133.76,40709.0,107.2575,107.2896,107.2094,107.2575,40709.0
2016-05-26 11:00:00,133.75,133.98,133.66,133.96,55361.0,107.2495,107.4339,107.1773,107.4179,55361.0
2016-05-26 11:05:00,133.96,133.99,133.84,133.89,25475.0,107.4179,107.442,107.3217,107.3618,25475.0
2016-05-26 11:10:00,133.9,134.06,133.89,134.05,56029.0,107.3698,107.4981,107.3618,107.4901,56029.0
2016-05-26 11:15:00,134.05,134.07,133.93,134.01,34072.0,107.4901,107.5061,107.3938,107.458,34072.0
2016-05-26 11:20:00,134.01,134.13,133.97,134.13,34371.0,107.458,107.5542,107.4259,107.5542,34371.0
2016-05-26 11:25:00,134.14,134.24,134.09,134.16,44200.0,107.5622,107.6424,107.5221,107.5783,44200.0
2016-05-26 11:30:00,134.18,134.21,134.07,134.14,42148.0,107.5943,107.6184,107.5061,107.5622,42148.0
2016-05-26 11:35:00,134.13,134.13,133.96,133.96,32411.0,107.5542,107.5542,107.4179,107.4179,32411.0
2016-05-26 11:40:00,133.95,134.05,133.94,134.04,28458.0,107.4099,107.4901,107.4019,107.482,28458.0
2016-05-26 11:45:00,134.04,134.14,134.01,134.01,42509.0,107.482,107.5622,107.458,107.458,42509.0
2016-05-26 11:50:00,134.02,134.05,133.96,134.02,30373.0,107.466,107.4901,107.4179,107.466,30373.0
2016-05-26 11:55:00,134.02,134.08,134.0,134.02,17245.0,107.466,107.5141,107.45,107.466,17245.0
2016-05-26 12:00:00,134.0,134.07,133.89,133.91,28461.0,107.45,107.5061,107.3618,107.3778,28461.0
2016-05-26 12:05:00,133.89,134.01,133.89,133.91,43080.0,107.3618,107.458,107.3618,107.3778,43080.0
2016-05-26 12:10:00,133.93,133.94,133.76,133.88,28044.0,107.3938,107.4019,107.2575,107.3538,28044.0
2016-05-26 12:15:00,133.87,133.89,133.81,133.88,21176.0,107.3457,107.3618,107.2976,107.3538,21176.0
2016-05-26 12:20:00,133.86,133.87,133.79,133.85,20526.0,107.3377,107.3457,107.2816,107.3297,20526.0
2016-05-26 12:25:00,133.85,133.85,133.72,133.72,22827.0,107.3297,107.3297,107.2255,107.2255,22827.0
2016-05-26 12:30:00,133.72,133.75,133.65,133.67,20673.0,107.2255,107.2495,107.1693,107.1854,20673.0
2016-05-26 12:35:00,133.68,133.71,133.57,133.71,20634.0,107.1934,107.2174,107.1052,107.2174,20634.0
2016-05-26 12:40:00,133.71,133.72,133.65,133.67,12945.0,107.2174,107.2255,107.1693,107.1854,12945.0
2016-05-26 12:45:00,133.68,133.8,133.6,133.72,40733.0,107.1934,107.2896,107.1292,107.2255,40733.0
2016-05-26 12:50:00,133.72,133.77,133.66,133.67,20747.0,107.2255,107.2655,107.1773,107.1854,20747.0
2016-05-26 12:55:00,133.66,133.68,133.57,133.68,19337.0,107.1773,107.1934,107.1052,107.1934,19337.0
2016-05-26 13:00:00,133.7,133.71,133.64,133.69,32779.0,107.2094,107.2174,107.1613,107.2014,32779.0
2016-05-26 13:05:00,133.7,133.76,133.64,133.68,23525.0,107.2094,107.2575,107.1613,107.1934,23525.0
2016-05-26 13:10:00,133.69,133.76,133.68,133.74,25469.0,107.2014,107.2575,107.1934,107.2415,25469.0
2016-05-26 13:15:00,133.76,134.0,133.75,133.97,82350.0,107.2575,107.45,107.2495,107.4259,82350.0
2016-05-26 13:20:00,133.97,134.08,133.96,134.07,35675.0,107.4259,107.5141,107.4179,107.5061,35675.0
2016-05-26 13:25:00,134.07,134.09,134.03,134.08,36439.0,107.5061,107.5221,107.474,107.5141,36439.0
2016-05-26 13:30:00,134.06,134.11,133.97,134.1,38357.0,107.4981,107.5382,107.4259,107.5302,38357.0
2016-05-26 13:35:00,134.11,134.18,134.1,134.16,27995.0,107.5382,107.5943,107.5302,107.5783,27995.0
2016-05-26 13:40:00,134.15,134.25,134.15,134.23,36877.0,107.5703,107.6504,107.5703,107.6344,36877.0
2016-05-26 13:45:00,134.23,134.25,134.12,134.12,29141.0,107.6344,107.6504,107.5462,107.5462,29141.0
2016-05-26 13:50:00,134.11,134.14,134.04,134.14,35077.0,107.5382,107.5622,107.482,107.5622,35077.0
2016-05-26 13:55:00,134.13,134.17,134.1,134.15,28550.0,107.5542,107.5863,107.5302,107.5703,28550.0
2016-05-26 14:00:00,134.15,134.25,134.15,134.24,42489.0,107.5703,107.6504,107.5703,107.6424,42489.0
2016-05-26 14:05:00,134.24,134.33,134.2,134.31,46526.0,107.6424,107.7146,107.6103,107.6986,46526.0
2016-05-26 14:10:00,134.31,134.33,134.27,134.3,28927.0,107.6986,107.7146,107.6665,107.6905,28927.0
2016-05-26 14:15:00,134.3,134.33,134.27,134.3,35163.0,107.6905,107.7146,107.6665,107.6905,35163.0
2016-05-26 14:20:00,134.3,134.36,134.29,134.33,31747.0,107.6905,107.7386,107.6825,107.7146,31747.0
2016-05-26 14:25:00,134.32,134.35,134.18,134.24,42376.0,107.7066,107.7306,107.5943,107.6424,42376.0
2016-05-26 14:30:00,134.24,134.26,134.17,134.25,34465.0,107.6424,107.6585,107.5863,107.6504,34465.0
2016-05-26 14:35:00,134.25,134.31,134.23,134.31,27165.0,107.6504,107.6986,107.6344,107.6986,27165.0
2016-05-26 14:40:00,134.31,134.31,134.24,134.28,28209.0,107.6986,107.6986,107.6424,107.6745,28209.0
2016-05-26 14:45:00,134.27,134.3,134.14,134.14,51333.0,107.6665,107.6905,107.5622,107.5622,51333.0
2016-05-26 14:50:00,134.16,134.18,134.06,134.08,39216.0,107.5783,107.5943,107.4981,107.5141,39216.0
2016-05-26 14:55:00,134.08,134.08,134.0,134.01,24240.0,107.5141,107.5141,107.45,107.458,24240.0
2016-05-26 15:00:00,134.0,134.07,134.0,134.02,30162.0,107.45,107.5061,107.45,107.466,30162.0
2016-05-26 15:05:00,134.02,134.06,134.01,134.03,35897.0,107.466,107.4981,107.458,107.474,35897.0
2016-05-26 15:10:00,134.03,134.07,133.99,134.0,38673.0,107.474,107.5061,107.442,107.45,38673.0
2016-05-26 15:15:00,134.0,134.16,134.0,134.13,37907.0,107.45,107.5783,107.45,107.5542,37907.0
2016-05-26 15:20:00,134.14,134.19,134.13,134.16,40354.0,107.5622,107.6023,107.5542,107.5783,40354.0
2016-05-26 15:25:00,134.16,134.2,134.12,134.14,47262.0,107.5783,107.6103,107.5462,107.5622,47262.0
2016-05-26 15:30:00,134.15,134.16,134.1,134.11,51207.0,107.5703,107.5783,107.5302,107.5382,51207.0
2016-05-26 15:35:00,134.13,134.14,134.07,134.09,50134.0,107.5542,107.5622,107.5061,107.5221,50134.0
2016-05-26 15:40:00,134.1,134.13,134.07,134.08,52163.0,107.5302,107.5542,107.5061,107.5141,52163.0
2016-05-26 15:45:00,134.09,134.09,134.0,134.02,58190.0,107.5221,107.5221,107.45,107.466,58190.0
2016-05-26 15:50:00,134.02,134.02,133.98,134.0,81543.0,107.466,107.466,107.4339,107.45,81543.0
2016-05-26 15:55:00,134.0,134.07,133.97,134.06,141547.0,107.45,107.5061,107.4259,107.4981,141547.0
2016-05-27 09:30:00,134.14,134.9,134.05,134.61,110354.0,107.5622,108.1717,107.4901,107.9391,110354.0
2016-05-27 09:35:00,134.69,134.88,134.44,134.62,57044.0,108.0033,108.1556,107.8028,107.9471,57044.0
2016-05-27 09:40:00,134.62,134.83,134.61,134.74,47559.0,107.9471,108.1155,107.9391,108.0434,47559.0
2016-05-27 09:45:00,134.74,134.76,134.47,134.55,47969.0,108.0434,108.0594,107.8269,107.891,47969.0
2016-05-27 09:50:00,134.53,134.55,134.23,134.33,74140.0,107.875,107.891,107.6344,107.7146,74140.0
2016-05-27 09:55:00,134.33,134.51,134.26,134.44,30010.0,107.7146,107.8589,107.6585,107.8028,30010.0
2016-05-27 10:00:00,134.43,134.53,134.24,134.25,36238.0,107.7948,107.875,107.6424,107.6504,36238.0
2016-05-27 10:05:00,134.26,134.44,134.24,134.3,30289.0,107.6585,107.8028,107.6424,107.6905,30289.0
2016-05-27 10:10:00,134.28,134.35,134.14,134.16,45421.0,107.6745,107.7306,107.5622,107.5783,45421.0
2016-05-27 10:15:00,134.18,134.25,134.13,134.18,105355.0,107.5943,107.6504,107.5542,107.5943,105355.0
2016-05-27 10:20:00,134.19,134.22,133.98,134.09,50387.0,107.6023,107.6264,107.4339,107.5221,50387.0
2016-05-27 10:25:00,134.1,134.15,134.0,134.11,65871.0,107.5302,107.5703,107.45,107.5382,65871.0
2016-05-27 10:30:00,134.11,134.45,134.1,134.29,51251.0,107.5382,107.8108,107.5302,107.6825,51251.0
2016-05-27 10:35:00,134.3,134.43,134.3,134.35,34454.0,107.6905,107.7948,107.6905,107.7306,34454.0
2016-05-27 10:40:00,134.36,134.39,134.26,134.34,70683.0,107.7386,107.7627,107.6585,107.7226,70683.0
2016-05-27 10:45:00,134.34,134.44,134.3,134.31,29500.0,107.7226,107.8028,107.6905,107.6986,29500.0
2016-05-27 10:50:00,134.32,134.33,134.18,134.2,39623.0,107.7066,107.7146,107.5943,107.6103,39623.0
2016-05-27 10:55:00,134.2,134.25,134.01,134.04,29052.0,107.6103,107.6504,107.458,107.482,29052.0
2016-05-27 11:00:00,134.04,134.12,133.93,133.96,64992.0,107.482,107.5462,107.3938,107.4179,64992.0
2016-05-27 11:05:00,133.95,134.02,133.91,133.99,43344.0,107.4099,107.466,107.3778,107.442,43344.0
2016-05-27 11:10:00,133.97,133.97,133.75,133.76,34502.0,107.4259,107.4259,107.2495,107.2575,34502.0
2016-05-27 11:15:00,133.76,133.9,133.75,133.9,45506.0,107.2575,107.3698,107.2495,107.3698,45506.0
2016-05-27 11:20:00,133.9,133.92,133.82,133.88,18384.0,107.3698,107.3858,107.3056,107.3538,18384.0
2016-05-27 11:25:00,133.88,134.02,133.86,133.99,33795.0,107.3538,107.466,107.3377,107.442,33795.0
2016-05-27 11:30:00,134.0,134.15,133.97,134.08,61620.0,107.45,107.5703,107.4259,107.5141,61620.0
2016-05-27 11:35:00,134.07,134.15,134.0,134.03,26526.0,107.5061,107.5703,107.45,107.474,26526.0
2016-05-27 11:40:00,134.04,134.06,133.91,133.94,25216.0,107.482,107.4981,107.3778,107.4019,25216.0
2016-05-27 11:45:00,133.94,133.95,133.84,133.93,23913.0,107.4019,107.4099,107.3217,107.3938,23913.0
2016-05-27 11:50:00,133.93,134.02,133.88,133.92,27845.0,107.3938,107.466,107.3538,107.3858,27845.0
2016-05-27 11:55:00,133.91,133.94,133.86,133.88,17182.0,107.3778,107.4019,107.3377,107.3538,17182.0
2016-05-27 12:00:00,133.88,133.98,133.88,133.93,19004.0,107.3538,107.4339,107.3538,107.3938,19004.0
2016-05-27 12:05:00,133.94,133.94,133.85,133.88,27306.0,107.4019,107.4019,107.3297,107.3538,27306.0
2016-05-27 12:10:00,133.88,133.89,133.81,133.86,18590.0,107.3538,107.3618,107.2976,107.3377,18590.0
2016-05-27 12:15:00,133.85,133.91,133.79,133.9,23037.0,107.3297,107.3778,107.2816,107.3698,23037.0
2016-05-27 12:20:00,133.9,133.91,133.78,133.81,24757.0,107.3698,107.3778,107.2736,107.2976,24757.0
2016-05-27 12:25:00,133.81,133.92,133.79,133.92,25129.0,107.2976,107.3858,107.2816,107.3858,25129.0
2016-05-27 12:30:00,133.92,133.96,133.87,133.88,24135.0,107.3858,107.4179,107.3457,107.3538,24135.0
2016-05-27 12:35:00,133.87,133.89,133.84,133.87,23666.0,107.3457,107.3618,107.3217,107.3457,23666.0
2016-05-27 12:40:00,133.87,133.87,133.79,133.79,35064.0,107.3457,107.3457,107.2816,107.2816,35064.0
2016-05-27 12:45:00,133.78,133.83,133.78,133.8,20055.0,107.2736,107.3137,107.2736,107.2896,20055.0
2016-05-27 12:50:00,133.81,133.82,133.73,133.78,29402.0,107.2976,107.3056,107.2335,107.2736,29402.0
2016-05-27 12:55:00,133.77,133.82,133.75,133.77,19865.0,107.2655,107.3056,107.2495,107.2655,19865.0
2016-05-27 13:00:00,133.78,133.81,133.72,133.73,26427.0,107.2736,107.2976,107.2255,107.2335,26427.0
2016-05-27 13:05:00,133.74,133.81,133.73,133.77,26925.0,107.2415,107.2976,107.2335,107.2655,26925.0
2016-05-27 13:10:00,133.75,133.81,133.75,133.75,15446.0,107.2495,107.2976,107.2495,107.2495,15446.0
2016-05-27 13:15:00,133.75,133.79,133.72,133.74,18292.0,107.2495,107.2816,107.2255,107.2415,18292.0
2016-05-27 13:20:00,133.74,133.8,133.66,133.66,24431.0,107.2415,107.2896,107.1773,107.1773,24431.0
2016-05-27 13:25:00,133.66,133.73,133.66,133.73,57321.0,107.1773,107.2335,107.1773,107.2335,57321.0
2016-05-27 13:30:00,133.73,133.75,133.65,133.69,27659.0,107.2335,107.2495,107.1693,107.2014,27659.0
2016-05-27 13:35:00,133.68,133.72,133.42,133.42,52939.0,107.1934,107.2255,106.9849,106.9849,52939.0
2016-05-27 13:40:00,133.43,133.54,133.38,133.49,53859.0,106.9929,107.0811,106.9528,107.041,53859.0
2016-05-27 13:45:00,133.49,133.6,133.48,133.56,63310.0,107.041,107.1292,107.033,107.0972,63310.0
2016-05-27 13:50:00,133.56,133.59,133.44,133.55,39198.0,107.0972,107.1212,107.0009,107.0891,39198.0
2016-05-27 13:55:00,133.55,133.57,133.49,133.52,56713.0,107.0891,107.1052,107.041,107.0651,56713.0
2016-05-27 14:00:00,133.52,133.52,133.41,133.43,40835.0,107.0651,107.0651,106.9769,106.9929,40835.0
2016-05-27 14:05:00,133.43,133.54,133.41,133.5,27024.0,106.9929,107.0811,106.9769,107.049,27024.0
2016-05-27 14:10:00,133.5,133.6,133.46,133.6,23324.0,107.049,107.1292,107.017,107.1292,23324.0
2016-05-27 14:15:00,133.6,133.69,133.58,133.67,29936.0,107.1292,107.2014,107.1132,107.1854,29936.0
2016-05-27 14:20:00,133.68,133.76,133.67,133.75,39132.0,107.1934,107.2575,107.1854,107.2495,39132.0
2016-05-27 14:25:00,133.74,133.86,133.74,133.81,38058.0,107.2415,107.3377,107.2415,107.2976,38058.0
2016-05-27 14:30:00,133.81,133.9,133.81,133.89,25746.0,107.2976,107.3698,107.2976,107.3618,25746.0
2016-05-27 14:35:00,133.89,133.89,133.77,133.81,32812.0,107.3618,107.3618,107.2655,107.2976,32812.0
2016-05-27 14:40:00,133.81,133.83,133.73,133.8,20487.0,107.2976,107.3137,107.2335,107.2896,20487.0
2016-05-27 14:45:00,133.8,133.87,133.71,133.85,26843.0,107.2896,107.3457,107.2174,107.3297,26843.0
2016-05-27 14:50:00,133.85,133.87,133.79,133.87,18797.0,107.3297,107.3457,107.2816,107.3457,18797.0
2016-05-27 14:55:00,133.86,133.9,133.8,133.81,38939.0,107.3377,107.3698,107.2896,107.2976,38939.0
2016-05-27 15:00:00,133.82,133.87,133.75,133.77,21717.0,107.3056,107.3457,107.2495,107.2655,21717.0
2016-05-27 15:05:00,133.77,133.84,133.72,133.82,31178.0,107.2655,107.3217,107.2255,107.3056,31178.0
2016-05-27 15:10:00,133.83,133.83,133.74,133.81,24201.0,107.3137,107.3137,107.2415,107.2976,24201.0
2016-05-27 15:15:00,133.81,133.85,133.77,133.84,27701.0,107.2976,107.3297,107.2655,107.3217,27701.0
2016-05-27 15:20:00,133.84,133.89,133.83,133.89,44035.0,107.3217,107.3618,107.3137,107.3618,44035.0
2016-05-27 15:25:00,133.88,133.9,133.84,133.87,26800.0,107.3538,107.3698,107.3217,107.3457,26800.0
2016-05-27 15:30:00,133.87,133.94,133.85,133.86,41525.0,107.3457,107.4019,107.3297,107.3377,41525.0
2016-05-27 15:35:00,133.86,133.98,133.86,133.94,59135.0,107.3377,107.4339,107.3377,107.4019,59135.0
2016-05-27 15:40:00,133.94,134.0,133.9,133.98,73652.0,107.4019,107.45,107.3698,107.4339,73652.0
2016-05-27 15:45:00,133.99,134.01,133.93,133.93,77067.0,107.442,107.458,107.3938,107.3938,77067.0
2016-05-27 15:50:00,133.94,134.01,133.92,133.95,84097.0,107.4019,107.458,107.3858,107.4099,84097.0
2016-05-27 15:55:00,133.95,134.05,133.89,133.93,247325.0,107.4099,107.4901,107.3618,107.3938,247325.0
2016-05-31 09:30:00,133.57,133.8,133.07,133.24,106358.0,107.6645,107.8499,107.2615,107.3985,106358.0
2016-05-31 09:35:00,133.23,133.45,133.03,133.3,62444.0,107.3905,107.5678,107.2293,107.4469,62444.0
2016-05-31 09:40:00,133.29,133.29,132.91,132.99,39618.0,107.4388,107.4388,107.1325,107.197,39618.0
2016-05-31 09:45:00,132.95,133.27,132.93,133.05,41036.0,107.1648,107.4227,107.1487,107.2454,41036.0
2016-05-31 09:50:00,133.04,133.25,133.03,133.06,33583.0,107.2373,107.4066,107.2293,107.2534,33583.0
2016-05-31 09:55:00,133.06,133.22,132.81,132.9,66888.0,107.2534,107.3824,107.0519,107.1245,66888.0
2016-05-31 10:00:00,132.91,133.01,132.81,132.94,44382.0,107.1325,107.2131,107.0519,107.1567,44382.0
2016-05-31 10:05:00,132.94,132.97,132.76,132.8,41434.0,107.1567,107.1809,107.0116,107.0439,41434.0
2016-05-31 10:10:00,132.81,132.84,132.65,132.68,46391.0,107.0519,107.0761,106.923,106.9471,46391.0
2016-05-31 10:15:00,132.69,132.8,132.65,132.75,37987.0,106.9552,107.0439,106.923,107.0036,37987.0
2016-05-31 10:20:00,132.76,132.82,132.75,132.77,32115.0,107.0116,107.06,107.0036,107.0197,32115.0
2016-05-31 10:25:00,132.75,132.79,132.68,132.74,23939.0,107.0036,107.0358,106.9471,106.9955,23939.0
2016-05-31 10:30:00,132.72,132.93,132.72,132.82,31334.0,106.9794,107.1487,106.9794,107.06,31334.0
2016-05-31 10:35:00,132.81,132.88,132.59,132.6,52693.0,107.0519,107.1084,106.8746,106.8827,52693.0
2016-05-31 10:40:00,132.62,132.66,132.49,132.53,52022.0,106.8988,106.931,106.794,106.8262,52022.0
2016-05-31 10:45:00,132.53,132.64,132.47,132.63,39091.0,106.8262,106.9149,106.7779,106.9068,39091.0
2016-05-31 10:50:00,132.63,132.7,132.51,132.54,36713.0,106.9068,106.9633,106.8101,106.8343,36713.0
2016-05-31 10:55:00,132.54,132.54,132.35,132.35,68551.0,106.8343,106.8343,106.6811,106.6811,68551.0
2016-05-31 11:00:00,132.36,132.37,132.2,132.22,76498.0,106.6892,106.6973,106.5602,106.5764,76498.0
2016-05-31 11:05:00,132.22,132.32,132.17,132.18,58939.0,106.5764,106.657,106.5361,106.5441,58939.0
2016-05-31 11:10:00,132.17,132.19,132.0,132.02,60444.0,106.5361,106.5522,106.399,106.4152,60444.0
2016-05-31 11:15:00,132.01,132.04,131.94,131.97,65105.0,106.4071,106.4313,106.3507,106.3748,65105.0
2016-05-31 11:20:00,131.99,132.23,131.99,132.21,86649.0,106.391,106.5844,106.391,106.5683,86649.0
2016-05-31 11:25:00,132.21,132.36,132.21,132.32,40984.0,106.5683,106.6892,106.5683,106.657,40984.0
2016-05-31 11:30:00,132.31,132.41,132.24,132.29,41964.0,106.6489,106.7295,106.5925,106.6328,41964.0
2016-05-31 11:35:00,132.29,132.35,132.23,132.33,39939.0,106.6328,106.6811,106.5844,106.665,39939.0
2016-05-31 11:40:00,132.33,132.36,132.22,132.22,26967.0,106.665,106.6892,106.5764,106.5764,26967.0
2016-05-31 11:45:00,132.22,132.24,132.15,132.23,24450.0,106.5764,106.5925,106.5199,106.5844,24450.0
2016-05-31 11:50:00,132.24,132.24,132.11,132.11,30095.0,106.5925,106.5925,106.4877,106.4877,30095.0
2016-05-31 11:55:00,132.11,132.11,131.94,131.97,49345.0,106.4877,106.4877,106.3507,106.3748,49345.0
2016-05-31 12:00:00,131.96,132.05,131.92,132.05,34486.0,106.3668,106.4393,106.3345,106.4393,34486.0
2016-05-31 12:05:00,132.06,132.09,131.98,132.02,34465.0,106.4474,106.4716,106.3829,106.4152,34465.0
2016-05-31 12:10:00,132.0,132.0,131.86,131.93,33305.0,106.399,106.399,106.2862,106.3426,33305.0
2016-05-31 12:15:00,131.93,131.95,131.86,131.94,30628.0,106.3426,106.3587,106.2862,106.3507,30628.0
2016-05-31 12:20:00,131.93,131.98,131.9,131.97,26106.0,106.3426,106.3829,106.3184,106.3748,26106.0
2016-05-31 12:25:00,131.97,132.07,131.97,132.01,24924.0,106.3748,106.4555,106.3748,106.4071,24924.0
2016-05-31 12:30:00,132.0,132.05,131.97,131.99,19181.0,106.399,106.4393,106.3748,106.391,19181.0
2016-05-31 12:35:00,131.99,132.03,131.94,131.96,27291.0,106.391,106.4232,106.3507,106.3668,27291.0
2016-05-31 12:40:00,131.94,131.97,131.92,131.94,15422.0,106.3507,106.3748,106.3345,106.3507,15422.0
2016-05-31 12:45:00,131.93,131.99,131.9,131.91,19731.0,106.3426,106.391,106.3184,106.3265,19731.0
2016-05-31 12:50:00,131.92,131.98,131.91,131.96,19490.0,106.3345,106.3829,106.3265,106.3668,19490.0
2016-05-31 12:55:00,131.95,131.96,131.89,131.9,21148.0,106.3587,106.3668,106.3104,106.3184,21148.0
2016-05-31 13:00:00,131.92,131.95,131.87,131.93,22994.0,106.3345,106.3587,106.2942,106.3426,22994.0
2016-05-31 13:05:00,131.93,131.95,131.87,131.87,19865.0,106.3426,106.3587,106.2942,106.2942,19865.0
2016-05-31 13:10:00,131.88,131.9,131.83,131.84,21978.0,106.3023,106.3184,106.262,106.2701,21978.0
2016-05-31 13:15:00,131.85,131.91,131.84,131.89,18656.0,106.2781,106.3265,106.2701,106.3104,18656.0
2016-05-31 13:20:00,131.88,132.03,131.88,132.0,20962.0,106.3023,106.4232,106.3023,106.399,20962.0
2016-05-31 13:25:00,131.99,132.09,131.97,132.09,21406.0,106.391,106.4716,106.3748,106.4716,21406.0
2016-05-31 13:30:00,132.1,132.12,132.03,132.08,20772.0,106.4796,106.4958,106.4232,106.4635,20772.0
2016-05-31 13:35:00,132.08,132.17,132.07,132.15,21341.0,106.4635,106.5361,106.4555,106.5199,21341.0
2016-05-31 13:40:00,132.15,132.15,132.06,132.09,15026.0,106.5199,106.5199,106.4474,106.4716,15026.0
2016-05-31 13:45:00,132.09,132.12,132.07,132.07,20127.0,106.4716,106.4958,106.4555,106.4555,20127.0
2016-05-31 13:50:00,132.07,132.14,132.07,132.14,33649.0,106.4555,106.5119,106.4555,106.5119,33649.0
2016-05-31 13:55:00,132.15,132.19,132.12,132.13,22057.0,106.5199,106.5522,106.4958,106.5038,22057.0
2016-05-31 14:00:00,132.12,132.12,131.84,131.84,39707.0,106.4958,106.4958,106.2701,106.2701,39707.0
2016-05-31 14:05:00,131.84,131.88,131.72,131.76,39324.0,106.2701,106.3023,106.1733,106.2056,39324.0
2016-05-31 14:10:00,131.75,131.81,131.74,131.76,27960.0,106.1975,106.2459,106.1895,106.2056,27960.0
2016-05-31 14:15:00,131.77,131.81,131.75,131.79,22802.0,106.2136,106.2459,106.1975,106.2298,22802.0
2016-05-31 14:20:00,131.8,132.09,131.8,132.0,35636.0,106.2378,106.4716,106.2378,106.399,35636.0
2016-05-31 14:25:00,132.0,132.07,131.99,132.06,25605.0,106.399,106.4555,106.391,106.4474,25605.0
2016-05-31 14:30:00,132.06,132.13,131.99,132.04,32085.0,106.4474,106.5038,106.391,106.4313,32085.0
2016-05-31 14:35:00,132.03,132.07,131.98,132.07,21868.0,106.4232,106.4555,106.3829,106.4555,21868.0
2016-05-31 14:40:00,132.07,132.08,132.02,132.02,26482.0,106.4555,106.4635,106.4152,106.4152,26482.0
2016-05-31 14:45:00,132.03,132.09,131.97,132.06,25732.0,106.4232,106.4716,106.3748,106.4474,25732.0
2016-05-31 14:50:00,132.07,132.07,131.92,131.94,34086.0,106.4555,106.4555,106.3345,106.3507,34086.0
2016-05-31 14:55:00,131.94,132.03,131.91,132.02,25487.0,106.3507,106.4232,106.3265,106.4152,25487.0
2016-05-31 15:00:00,132.02,132.04,131.95,131.98,36978.0,106.4152,106.4313,106.3587,106.3829,36978.0
2016-05-31 15:05:00,131.99,131.99,131.89,131.92,54485.0,106.391,106.391,106.3104,106.3345,54485.0
2016-05-31 15:10:00,131.92,132.04,131.92,131.97,31581.0,106.3345,106.4313,106.3345,106.3748,31581.0
2016-05-31 15:15:00,131.97,132.15,131.96,132.12,36951.0,106.3748,106.5199,106.3668,106.4958,36951.0
2016-05-31 15:20:00,132.12,132.21,132.12,132.15,52564.0,106.4958,106.5683,106.4958,106.5199,52564.0
2016-05-31 15:25:00,132.16,132.24,132.12,132.24,34596.0,106.528,106.5925,106.4958,106.5925,34596.0
2016-05-31 15:30:00,132.24,132.4,132.23,132.33,51061.0,106.5925,106.7215,106.5844,106.665,51061.0
2016-05-31 15:35:00,132.34,132.43,132.33,132.41,48308.0,106.6731,106.7456,106.665,106.7295,48308.0
2016-05-31 15:40:00,132.41,132.49,132.38,132.45,96800.0,106.7295,106.794,106.7053,106.7618,96800.0
2016-05-31 15:45:00,132.44,132.5,132.38,132.4,180036.0,106.7537,106.8021,106.7053,106.7215,180036.0
2016-05-31 15:50:00,132.41,132.45,132.37,132.38,337930.0,106.7295,106.7618,106.6973,106.7053,337930.0
2016-05-31 15:55:00,132.38,132.42,132.15,132.2,471107.0,106.7053,106.7376,106.5199,106.5602,471107.0
2016-06-01 09:30:00,131.58,131.99,131.48,131.62,143267.0,106.0605,106.391,105.9799,106.0927,143267.0
2016-06-01 09:35:00,131.63,131.66,131.31,131.33,99418.0,106.1008,106.125,105.8429,105.859,99418.0
2016-06-01 09:40:00,131.33,131.43,131.15,131.4,105657.0,105.859,105.9396,105.7139,105.9154,105657.0
2016-06-01 09:45:00,131.4,131.44,131.32,131.37,60082.0,105.9154,105.9476,105.8509,105.8912,60082.0
2016-06-01 09:50:00,131.37,131.61,131.35,131.6,115173.0,105.8912,106.0847,105.8751,106.0766,115173.0
2016-06-01 09:55:00,131.61,131.72,131.47,131.67,93391.0,106.0847,106.1733,105.9718,106.133,93391.0
2016-06-01 10:00:00,131.67,131.86,131.41,131.62,81806.0,106.133,106.2862,105.9235,106.0927,81806.0
2016-06-01 10:05:00,131.63,132.11,131.63,131.99,56137.0,106.1008,106.4877,106.1008,106.391,56137.0
2016-06-01 10:10:00,132.0,132.08,131.86,131.94,58934.0,106.399,106.4635,106.2862,106.3507,58934.0
2016-06-01 10:15:00,131.91,131.95,131.45,131.47,44040.0,106.3265,106.3587,105.9557,105.9718,44040.0
2016-06-01 10:20:00,131.47,131.62,131.41,131.57,63090.0,105.9718,106.0927,105.9235,106.0524,63090.0
2016-06-01 10:25:00,131.56,131.61,131.35,131.41,42598.0,106.0444,106.0847,105.8751,105.9235,42598.0
2016-06-01 10:30:00,131.36,131.55,131.34,131.53,48401.0,105.8832,106.0363,105.867,106.0202,48401.0
2016-06-01 10:35:00,131.52,131.63,131.5,131.5,44485.0,106.0121,106.1008,105.996,105.996,44485.0
2016-06-01 10:40:00,131.49,131.51,131.39,131.45,43248.0,105.9879,106.0041,105.9073,105.9557,43248.0
2016-06-01 10:45:00,131.45,131.62,131.43,131.62,52898.0,105.9557,106.0927,105.9396,106.0927,52898.0
2016-06-01 10:50:00,131.63,131.81,131.5,131.75,119651.0,106.1008,106.2459,105.996,106.1975,119651.0
2016-06-01 10:55:00,131.76,131.87,131.75,131.79,68721.0,106.2056,106.2942,106.1975,106.2298,68721.0
2016-06-01 11:00:00,131.8,132.01,131.77,131.98,43268.0,106.2378,106.4071,106.2136,106.3829,43268.0
2016-06-01 11:05:00,131.99,132.0,131.85,131.92,59283.0,106.391,106.399,106.2781,106.3345,59283.0
2016-06-01 11:10:00,131.92,131.96,131.86,131.88,36836.0,106.3345,106.3668,106.2862,106.3023,36836.0
2016-06-01 11:15:00,131.88,131.93,131.69,131.93,48886.0,106.3023,106.3426,106.1492,106.3426,48886.0
2016-06-01 11:20:00,131.92,131.94,131.8,131.81,38560.0,106.3345,106.3507,106.2378,106.2459,38560.0
2016-06-01 11:25:00,131.81,131.89,131.73,131.79,22645.0,106.2459,106.3104,106.1814,106.2298,22645.0
2016-06-01 11:30:00,131.78,131.81,131.62,131.64,27475.0,106.2217,106.2459,106.0927,106.1088,27475.0
2016-06-01 11:35:00,131.64,131.64,131.49,131.5,37877.0,106.1088,106.1088,105.9879,105.996,37877.0
2016-06-01 11:40:00,131.5,131.57,131.46,131.55,49984.0,105.996,106.0524,105.9638,106.0363,49984.0
2016-06-01 11:45:00,131.56,131.87,131.56,131.84,28155.0,106.0444,106.2942,106.0444,106.2701,28155.0
2016-06-01 11:50:00,131.85,131.89,131.76,131.88,31984.0,106.2781,106.3104,106.2056,106.3023,31984.0
2016-06-01 11:55:00,131.89,131.96,131.84,131.93,50318.0,106.3104,106.3668,106.2701,106.3426,50318.0
2016-06-01 12:00:00,131.95,131.97,131.83,131.93,35737.0,106.3587,106.3748,106.262,106.3426,35737.0
2016-06-01 12:05:00,131.93,131.96,131.87,131.92,26771.0,106.3426,106.3668,106.2942,106.3345,26771.0
2016-06-01 12:10:00,131.93,131.97,131.89,131.97,45746.0,106.3426,106.3748,106.3104,106.3748,45746.0
2016-06-01 12:15:00,131.95,132.09,131.94,132.01,71394.0,106.3587,106.4716,106.3507,106.4071,71394.0
2016-06-01 12:20:00,132.01,132.11,132.0,132.11,36530.0,106.4071,106.4877,106.399,106.4877,36530.0
2016-06-01 12:25:00,132.11,132.12,131.97,131.99,47408.0,106.4877,106.4958,106.3748,106.391,47408.0
2016-06-01 12:30:00,131.99,132.02,131.95,131.97,21018.0,106.391,106.4152,106.3587,106.3748,21018.0
2016-06-01 12:35:00,131.96,131.97,131.9,131.92,31097.0,106.3668,106.3748,106.3184,106.3345,31097.0
2016-06-01 12:40:00,131.92,131.96,131.85,131.92,27883.0,106.3345,106.3668,106.2781,106.3345,27883.0
2016-06-01 12:45:00,131.93,131.99,131.85,131.86,34237.0,106.3426,106.391,106.2781,106.2862,34237.0
2016-06-01 12:50:00,131.88,131.97,131.87,131.92,35452.0,106.3023,106.3748,106.2942,106.3345,35452.0
2016-06-01 12:55:00,131.92,131.98,131.9,131.98,40123.0,106.3345,106.3829,106.3184,106.3829,40123.0
2016-06-01 13:00:00,131.98,132.02,131.93,131.95,66437.0,106.3829,106.4152,106.3426,106.3587,66437.0
2016-06-01 13:05:00,131.95,131.98,131.92,131.94,44646.0,106.3587,106.3829,106.3345,106.3507,44646.0
2016-06-01 13:10:00,131.93,131.96,131.88,131.93,31816.0,106.3426,106.3668,106.3023,106.3426,31816.0
2016-06-01 13:15:00,131.93,131.96,131.83,131.87,30376.0,106.3426,106.3668,106.262,106.2942,30376.0
2016-06-01 13:20:00,131.86,131.89,131.79,131.81,32158.0,106.2862,106.3104,106.2298,106.2459,32158.0
2016-06-01 13:25:00,131.82,131.85,131.69,131.71,24910.0,106.2539,106.2781,106.1492,106.1653,24910.0
2016-06-01 13:30:00,131.71,131.74,131.69,131.7,24351.0,106.1653,106.1895,106.1492,106.1572,24351.0
2016-06-01 13:35:00,131.71,131.73,131.62,131.68,31937.0,106.1653,106.1814,106.0927,106.1411,31937.0
2016-06-01 13:40:00,131.67,131.71,131.59,131.71,26341.0,106.133,106.1653,106.0685,106.1653,26341.0
2016-06-01 13:45:00,131.71,131.74,131.64,131.65,22107.0,106.1653,106.1895,106.1088,106.1169,22107.0
2016-06-01 13:50:00,131.67,131.8,131.63,131.78,21513.0,106.133,106.2378,106.1008,106.2217,21513.0
2016-06-01 13:55:00,131.78,131.82,131.72,131.81,16357.0,106.2217,106.2539,106.1733,106.2459,16357.0
2016-06-01 14:00:00,131.81,131.86,131.67,131.76,47125.0,106.2459,106.2862,106.133,106.2056,47125.0
2016-06-01 14:05:00,131.75,131.84,131.72,131.83,28660.0,106.1975,106.2701,106.1733,106.262,28660.0
2016-06-01 14:10:00,131.83,131.91,131.8,131.86,28024.0,106.262,106.3265,106.2378,106.2862,28024.0
2016-06-01 14:15:00,131.86,131.97,131.83,131.9,39849.0,106.2862,106.3748,106.262,106.3184,39849.0
2016-06-01 14:20:00,131.91,131.93,131.81,131.83,37589.0,106.3265,106.3426,106.2459,106.262,37589.0
2016-06-01 14:25:00,131.83,131.85,131.67,131.71,37952.0,106.262,106.2781,106.133,106.1653,37952.0
2016-06-01 14:30:00,131.71,131.74,131.54,131.56,33622.0,106.1653,106.1895,106.0282,106.0444,33622.0
2016-06-01 14:35:00,131.57,131.59,131.49,131.53,31491.0,106.0524,106.0685,105.9879,106.0202,31491.0
2016-06-01 14:40:00,131.54,131.59,131.45,131.53,55073.0,106.0282,106.0685,105.9557,106.0202,55073.0
2016-06-01 14:45:00,131.53,131.53,131.45,131.48,33983.0,106.0202,106.0202,105.9557,105.9799,33983.0
2016-06-01 14:50:00,131.49,131.51,131.45,131.49,52986.0,105.9879,106.0041,105.9557,105.9879,52986.0
2016-06-01 14:55:00,131.49,131.61,131.49,131.6,38106.0,105.9879,106.0847,105.9879,106.0766,38106.0
2016-06-01 15:00:00,131.61,131.67,131.59,131.62,46140.0,106.0847,106.133,106.0685,106.0927,46140.0
2016-06-01 15:05:00,131.61,131.66,131.6,131.61,37584.0,106.0847,106.125,106.0766,106.0847,37584.0
2016-06-01 15:10:00,131.61,131.69,131.6,131.67,51367.0,106.0847,106.1492,106.0766,106.133,51367.0
2016-06-01 15:15:00,131.69,131.83,131.68,131.82,47936.0,106.1492,106.262,106.1411,106.2539,47936.0
2016-06-01 15:20:00,131.81,131.88,131.79,131.86,36598.0,106.2459,106.3023,106.2298,106.2862,36598.0
2016-06-01 15:25:00,131.85,131.89,131.77,131.83,66078.0,106.2781,106.3104,106.2136,106.262,66078.0
2016-06-01 15:30:00,131.83,131.84,131.73,131.74,66979.0,106.262,106.2701,106.1814,106.1895,66979.0
2016-06-01 15:35:00,131.73,131.81,131.69,131.81,53866.0,106.1814,106.2459,106.1492,106.2459,53866.0
2016-06-01 15:40:00,131.81,131.88,131.77,131.83,65181.0,106.2459,106.3023,106.2136,106.262,65181.0
2016-06-01 15:45:00,131.82,131.9,131.78,131.81,67661.0,106.2539,106.3184,106.2217,106.2459,67661.0
2016-06-01 15:50:00,131.8,131.84,131.76,131.78,71000.0,106.2378,106.2701,106.2056,106.2217,71000.0
2016-06-01 15:55:00,131.78,131.85,131.72,131.77,140555.0,106.2217,106.2781,106.1733,106.2136,140555.0
2016-06-02 09:30:00,131.85,131.97,131.33,131.52,126125.0,106.2781,106.3748,105.859,106.0121,126125.0
2016-06-02 09:35:00,131.53,131.88,131.43,131.88,62380.0,106.0202,106.3023,105.9396,106.3023,62380.0
2016-06-02 09:40:00,131.88,132.18,131.82,132.18,75537.0,106.3023,106.5441,106.2539,106.5441,75537.0
2016-06-02 09:45:00,132.18,132.47,131.73,131.74,88930.0,106.5441,106.7779,106.1814,106.1895,88930.0
2016-06-02 09:50:00,131.73,131.9,131.7,131.9,59132.0,106.1814,106.3184,106.1572,106.3184,59132.0
2016-06-02 09:55:00,131.88,131.96,131.72,131.81,47400.0,106.3023,106.3668,106.1733,106.2459,47400.0
2016-06-02 10:00:00,131.79,131.88,131.67,131.82,47658.0,106.2298,106.3023,106.133,106.2539,47658.0
2016-06-02 10:05:00,131.85,132.11,131.82,131.88,52277.0,106.2781,106.4877,106.2539,106.3023,52277.0
2016-06-02 10:10:00,131.88,131.92,131.65,131.68,32114.0,106.3023,106.3345,106.1169,106.1411,32114.0
2016-06-02 10:15:00,131.67,131.77,131.54,131.54,38559.0,106.133,106.2136,106.0282,106.0282,38559.0
2016-06-02 10:20:00,131.53,131.68,131.48,131.67,26729.0,106.0202,106.1411,105.9799,106.133,26729.0
2016-06-02 10:25:00,131.68,131.77,131.52,131.52,35274.0,106.1411,106.2136,106.0121,106.0121,35274.0
2016-06-02 10:30:00,131.52,131.8,131.51,131.8,58989.0,106.0121,106.2378,106.0041,106.2378,58989.0
2016-06-02 10:35:00,131.81,131.93,131.78,131.93,34852.0,106.2459,106.3426,106.2217,106.3426,34852.0
2016-06-02 10:40:00,131.94,131.97,131.84,131.91,24773.0,106.3507,106.3748,106.2701,106.3265,24773.0
2016-06-02 10:45:00,131.91,131.95,131.79,131.95,22977.0,106.3265,106.3587,106.2298,106.3587,22977.0
2016-06-02 10:50:00,131.95,131.97,131.89,131.94,30901.0,106.3587,106.3748,106.3104,106.3507,30901.0
2016-06-02 10:55:00,131.94,131.94,131.78,131.93,52771.0,106.3507,106.3507,106.2217,106.3426,52771.0
2016-06-02 11:00:00,131.93,132.0,131.76,131.82,38073.0,106.3426,106.399,106.2056,106.2539,38073.0
2016-06-02 11:05:00,131.84,132.05,131.84,132.01,34247.0,106.2701,106.4393,106.2701,106.4071,34247.0
2016-06-02 11:10:00,132.02,132.05,131.85,131.85,34528.0,106.4152,106.4393,106.2781,106.2781,34528.0
2016-06-02 11:15:00,131.84,131.95,131.8,131.81,34324.0,106.2701,106.3587,106.2378,106.2459,34324.0
2016-06-02 11:20:00,131.83,132.04,131.8,132.04,27430.0,106.262,106.4313,106.2378,106.4313,27430.0
2016-06-02 11:25:00,132.03,132.07,131.91,131.91,23874.0,106.4232,106.4555,106.3265,106.3265,23874.0
2016-06-02 11:30:00,131.91,132.02,131.84,131.95,42518.0,106.3265,106.4152,106.2701,106.3587,42518.0
2016-06-02 11:35:00,131.93,131.99,131.86,131.9,25126.0,106.3426,106.391,106.2862,106.3184,25126.0
2016-06-02 11:40:00,131.91,131.96,131.87,131.89,24942.0,106.3265,106.3668,106.2942,106.3104,24942.0
2016-06-02 11:45:00,131.89,131.9,131.73,131.73,28881.0,106.3104,106.3184,106.1814,106.1814,28881.0
2016-06-02 11:50:00,131.72,131.89,131.67,131.89,24318.0,106.1733,106.3104,106.133,106.3104,24318.0
2016-06-02 11:55:00,131.9,131.92,131.8,131.86,17714.0,106.3184,106.3345,106.2378,106.2862,17714.0
2016-06-02 12:00:00,131.89,131.91,131.69,131.71,19272.0,106.3104,106.3265,106.1492,106.1653,19272.0
2016-06-02 12:05:00,131.72,131.76,131.62,131.63,26616.0,106.1733,106.2056,106.0927,106.1008,26616.0
2016-06-02 12:10:00,131.62,131.68,131.61,131.65,13368.0,106.0927,106.1411,106.0847,106.1169,13368.0
2016-06-02 12:15:00,131.64,131.66,131.6,131.6,15043.0,106.1088,106.125,106.0766,106.0766,15043.0
2016-06-02 12:20:00,131.6,131.69,131.6,131.67,15863.0,106.0766,106.1492,106.0766,106.133,15863.0
2016-06-02 12:25:00,131.68,131.7,131.65,131.68,17654.0,106.1411,106.1572,106.1169,106.1411,17654.0
2016-06-02 12:30:00,131.69,131.74,131.67,131.72,24880.0,106.1492,106.1895,106.133,106.1733,24880.0
2016-06-02 12:35:00,131.73,131.83,131.73,131.81,14059.0,106.1814,106.262,106.1814,106.2459,14059.0
2016-06-02 12:40:00,131.82,131.83,131.75,131.78,15225.0,106.2539,106.262,106.1975,106.2217,15225.0
2016-06-02 12:45:00,131.8,131.9,131.77,131.9,13803.0,106.2378,106.3184,106.2136,106.3184,13803.0
2016-06-02 12:50:00,131.89,131.98,131.86,131.91,17085.0,106.3104,106.3829,106.2862,106.3265,17085.0
2016-06-02 12:55:00,131.91,131.92,131.89,131.9,10756.0,106.3265,106.3345,106.3104,106.3184,10756.0
2016-06-02 13:00:00,131.92,132.07,131.89,132.06,35132.0,106.3345,106.4555,106.3104,106.4474,35132.0
2016-06-02 13:05:00,132.05,132.06,131.94,131.95,25502.0,106.4393,106.4474,106.3507,106.3587,25502.0
2016-06-02 13:10:00,131.94,131.99,131.91,131.97,18778.0,106.3507,106.391,106.3265,106.3748,18778.0
2016-06-02 13:15:00,131.98,132.02,131.93,131.98,19513.0,106.3829,106.4152,106.3426,106.3829,19513.0
2016-06-02 13:20:00,131.97,132.03,131.97,132.02,20728.0,106.3748,106.4232,106.3748,106.4152,20728.0
2016-06-02 13:25:00,132.02,132.07,131.98,132.06,21734.0,106.4152,106.4555,106.3829,106.4474,21734.0
2016-06-02 13:30:00,132.06,132.1,131.99,132.04,36926.0,106.4474,106.4796,106.391,106.4313,36926.0
2016-06-02 13:35:00,132.05,132.08,132.04,132.08,21106.0,106.4393,106.4635,106.4313,106.4635,21106.0
2016-06-02 13:40:00,132.08,132.12,132.04,132.12,25940.0,106.4635,106.4958,106.4313,106.4958,25940.0
2016-06-02 13:45:00,132.11,132.15,132.03,132.08,23112.0,106.4877,106.5199,106.4232,106.4635,23112.0
2016-06-02 13:50:00,132.08,132.22,132.06,132.18,35671.0,106.4635,106.5764,106.4474,106.5441,35671.0
2016-06-02 13:55:00,132.18,132.24,132.13,132.15,34257.0,106.5441,106.5925,106.5038,106.5199,34257.0
2016-06-02 14:00:00,132.16,132.47,132.16,132.45,90139.0,106.528,106.7779,106.528,106.7618,90139.0
2016-06-02 14:05:00,132.45,132.48,132.4,132.47,34277.0,106.7618,106.7859,106.7215,106.7779,34277.0
2016-06-02 14:10:00,132.47,132.55,132.46,132.54,39933.0,106.7779,106.8424,106.7698,106.8343,39933.0
2016-06-02 14:15:00,132.53,132.63,132.53,132.62,35796.0,106.8262,106.9068,106.8262,106.8988,35796.0
2016-06-02 14:20:00,132.61,132.67,132.61,132.61,28233.0,106.8907,106.9391,106.8907,106.8907,28233.0
2016-06-02 14:25:00,132.61,132.7,132.61,132.65,42424.0,106.8907,106.9633,106.8907,106.923,42424.0
2016-06-02 14:30:00,132.64,132.65,132.49,132.58,48610.0,106.9149,106.923,106.794,106.8665,48610.0
2016-06-02 14:35:00,132.59,132.62,132.49,132.6,23770.0,106.8746,106.8988,106.794,106.8827,23770.0
2016-06-02 14:40:00,132.6,132.61,132.47,132.48,32634.0,106.8827,106.8907,106.7779,106.7859,32634.0
2016-06-02 14:45:00,132.47,132.53,132.43,132.45,27363.0,106.7779,106.8262,106.7456,106.7618,27363.0
2016-06-02 14:50:00,132.45,132.45,132.37,132.38,32579.0,106.7618,106.7618,106.6973,106.7053,32579.0
2016-06-02 14:55:00,132.38,132.45,132.35,132.45,32019.0,106.7053,106.7618,106.6811,106.7618,32019.0
2016-06-02 15:00:00,132.46,132.48,132.43,132.45,28170.0,106.7698,106.7859,106.7456,106.7618,28170.0
2016-06-02 15:05:00,132.44,132.45,132.32,132.35,49080.0,106.7537,106.7618,106.657,106.6811,49080.0
2016-06-02 15:10:00,132.37,132.55,132.37,132.52,31250.0,106.6973,106.8424,106.6973,106.8182,31250.0
2016-06-02 15:15:00,132.52,132.55,132.39,132.39,37340.0,106.8182,106.8424,106.7134,106.7134,37340.0
2016-06-02 15:20:00,132.39,132.44,132.38,132.42,32124.0,106.7134,106.7537,106.7053,106.7376,32124.0
2016-06-02 15:25:00,132.43,132.5,132.42,132.5,38825.0,106.7456,106.8021,106.7376,106.8021,38825.0
2016-06-02 15:30:00,132.5,132.52,132.43,132.44,51265.0,106.8021,106.8182,106.7456,106.7537,51265.0
2016-06-02 15:35:00,132.45,132.49,132.43,132.45,48576.0,106.7618,106.794,106.7456,106.7618,48576.0
2016-06-02 15:40:00,132.46,132.46,132.25,132.3,57413.0,106.7698,106.7698,106.6005,106.6408,57413.0
2016-06-02 15:45:00,132.29,132.33,132.25,132.28,62715.0,106.6328,106.665,106.6005,106.6247,62715.0
2016-06-02 15:50:00,132.28,132.36,132.28,132.34,69376.0,106.6247,106.6892,106.6247,106.6731,69376.0
2016-06-02 15:55:00,132.34,132.36,132.22,132.35,254377.0,106.6731,106.6892,106.5764,106.6811,254377.0
2016-06-03 09:30:00,132.53,132.73,131.84,131.9,150117.0,106.8262,106.9874,106.2701,106.3184,150117.0
2016-06-03 09:35:00,132.0,132.08,131.25,131.56,85594.0,106.399,106.4635,105.7945,106.0444,85594.0
2016-06-03 09:40:00,131.52,131.73,131.33,131.54,38838.0,106.0121,106.1814,105.859,106.0282,38838.0
2016-06-03 09:45:00,131.57,131.63,131.42,131.46,62171.0,106.0524,106.1008,105.9315,105.9638,62171.0
2016-06-03 09:50:00,131.45,131.58,131.33,131.5,42517.0,105.9557,106.0605,105.859,105.996,42517.0
2016-06-03 09:55:00,131.52,131.52,131.34,131.42,48038.0,106.0121,106.0121,105.867,105.9315,48038.0
2016-06-03 10:00:00,131.37,131.37,131.16,131.28,108872.0,105.8912,105.8912,105.7219,105.8187,108872.0
2016-06-03 10:05:00,131.28,131.28,131.11,131.14,62821.0,105.8187,105.8187,105.6816,105.7058,62821.0
2016-06-03 10:10:00,131.14,131.2,130.93,131.19,91998.0,105.7058,105.7542,105.5366,105.7461,91998.0
2016-06-03 10:15:00,131.19,131.3,131.14,131.2,68459.0,105.7461,105.8348,105.7058,105.7542,68459.0
2016-06-03 10:20:00,131.2,131.31,130.92,131.3,42865.0,105.7542,105.8429,105.5285,105.8348,42865.0
2016-06-03 10:25:00,131.31,131.57,131.3,131.43,64114.0,105.8429,106.0524,105.8348,105.9396,64114.0
2016-06-03 10:30:00,131.42,131.77,131.35,131.77,60438.0,105.9315,106.2136,105.8751,106.2136,60438.0
2016-06-03 10:35:00,131.74,131.78,131.62,131.75,45075.0,106.1895,106.2217,106.0927,106.1975,45075.0
2016-06-03 10:40:00,131.75,131.92,131.75,131.84,181823.0,106.1975,106.3345,106.1975,106.2701,181823.0
2016-06-03 10:45:00,131.83,132.12,131.78,132.11,51044.0,106.262,106.4958,106.2217,106.4877,51044.0
2016-06-03 10:50:00,132.11,132.26,132.1,132.19,62103.0,106.4877,106.6086,106.4796,106.5522,62103.0
2016-06-03 10:55:00,132.19,132.22,132.04,132.04,53405.0,106.5522,106.5764,106.4313,106.4313,53405.0
2016-06-03 11:00:00,132.06,132.09,131.71,131.77,50606.0,106.4474,106.4716,106.1653,106.2136,50606.0
2016-06-03 11:05:00,131.75,131.84,131.57,131.61,47633.0,106.1975,106.2701,106.0524,106.0847,47633.0
2016-06-03 11:10:00,131.6,131.71,131.6,131.63,25222.0,106.0766,106.1653,106.0766,106.1008,25222.0
2016-06-03 11:15:00,131.64,131.66,131.45,131.45,33686.0,106.1088,106.125,105.9557,105.9557,33686.0
2016-06-03 11:20:00,131.46,131.52,131.41,131.46,42180.0,105.9638,106.0121,105.9235,105.9638,42180.0
2016-06-03 11:25:00,131.47,131.59,131.44,131.56,43078.0,105.9718,106.0685,105.9476,106.0444,43078.0
2016-06-03 11:30:00,131.57,131.82,131.56,131.74,68993.0,106.0524,106.2539,106.0444,106.1895,68993.0
2016-06-03 11:35:00,131.75,131.91,131.64,131.9,20874.0,106.1975,106.3265,106.1088,106.3184,20874.0
2016-06-03 11:40:00,131.89,131.97,131.85,131.89,33898.0,106.3104,106.3748,106.2781,106.3104,33898.0
2016-06-03 11:45:00,131.91,131.93,131.77,131.86,25290.0,106.3265,106.3426,106.2136,106.2862,25290.0
2016-06-03 11:50:00,131.86,131.88,131.73,131.74,94359.0,106.2862,106.3023,106.1814,106.1895,94359.0
2016-06-03 11:55:00,131.72,132.03,131.72,131.96,26934.0,106.1733,106.4232,106.1733,106.3668,26934.0
2016-06-03 12:00:00,131.96,132.06,131.96,131.99,69721.0,106.3668,106.4474,106.3668,106.391,69721.0
2016-06-03 12:05:00,131.98,132.06,131.96,131.99,40576.0,106.3829,106.4474,106.3668,106.391,40576.0
2016-06-03 12:10:00,131.98,131.99,131.87,131.98,34142.0,106.3829,106.391,106.2942,106.3829,34142.0
2016-06-03 12:15:00,131.97,131.99,131.87,131.87,25905.0,106.3748,106.391,106.2942,106.2942,25905.0
2016-06-03 12:20:00,131.89,132.0,131.83,132.0,23416.0,106.3104,106.399,106.262,106.399,23416.0
2016-06-03 12:25:00,132.0,132.02,131.88,131.97,15465.0,106.399,106.4152,106.3023,106.3748,15465.0
2016-06-03 12:30:00,131.96,132.05,131.94,132.03,25466.0,106.3668,106.4393,106.3507,106.4232,25466.0
2016-06-03 12:35:00,132.03,132.03,131.91,131.96,18962.0,106.4232,106.4232,106.3265,106.3668,18962.0
2016-06-03 12:40:00,131.97,132.01,131.87,131.88,21039.0,106.3748,106.4071,106.2942,106.3023,21039.0
2016-06-03 12:45:00,131.91,131.96,131.84,131.89,18055.0,106.3265,106.3668,106.2701,106.3104,18055.0
2016-06-03 12:50:00,131.89,131.93,131.82,131.89,18757.0,106.3104,106.3426,106.2539,106.3104,18757.0
2016-06-03 12:55:00,131.88,131.88,131.75,131.77,15027.0,106.3023,106.3023,106.1975,106.2136,15027.0
2016-06-03 13:00:00,131.77,131.82,131.75,131.8,18659.0,106.2136,106.2539,106.1975,106.2378,18659.0
2016-06-03 13:05:00,131.79,131.87,131.76,131.84,22141.0,106.2298,106.2942,106.2056,106.2701,22141.0
2016-06-03 13:10:00,131.84,131.95,131.82,131.88,17720.0,106.2701,106.3587,106.2539,106.3023,17720.0
2016-06-03 13:15:00,131.89,131.94,131.84,131.94,21015.0,106.3104,106.3507,106.2701,106.3507,21015.0
2016-06-03 13:20:00,131.93,132.01,131.93,132.0,23420.0,106.3426,106.4071,106.3426,106.399,23420.0
2016-06-03 13:25:00,132.0,132.02,131.9,131.93,21899.0,106.399,106.4152,106.3184,106.3426,21899.0
2016-06-03 13:30:00,131.95,131.97,131.89,131.92,30141.0,106.3587,106.3748,106.3104,106.3345,30141.0
2016-06-03 13:35:00,131.91,132.02,131.89,131.96,17629.0,106.3265,106.4152,106.3104,106.3668,17629.0
2016-06-03 13:40:00,131.95,132.05,131.95,132.0,17054.0,106.3587,106.4393,106.3587,106.399,17054.0
2016-06-03 13:45:00,131.99,132.09,131.95,132.02,31091.0,106.391,106.4716,106.3587,106.4152,31091.0
2016-06-03 13:50:00,132.01,132.05,131.93,131.98,23518.0,106.4071,106.4393,106.3426,106.3829,23518.0
2016-06-03 13:55:00,131.98,132.12,131.95,132.09,20388.0,106.3829,106.4958,106.3587,106.4716,20388.0
2016-06-03 14:00:00,132.08,132.13,132.03,132.11,19741.0,106.4635,106.5038,106.4232,106.4877,19741.0
2016-06-03 14:05:00,132.11,132.11,132.01,132.04,20242.0,106.4877,106.4877,106.4071,106.4313,20242.0
2016-06-03 14:10:00,132.03,132.06,131.94,132.01,23236.0,106.4232,106.4474,106.3507,106.4071,23236.0
2016-06-03 14:15:00,132.01,132.02,131.94,131.95,22765.0,106.4071,106.4152,106.3507,106.3587,22765.0
2016-06-03 14:20:00,131.95,132.01,131.88,131.96,22479.0,106.3587,106.4071,106.3023,106.3668,22479.0
2016-06-03 14:25:00,131.96,132.01,131.92,132.01,35663.0,106.3668,106.4071,106.3345,106.4071,35663.0
2016-06-03 14:30:00,131.99,132.04,131.96,132.04,36028.0,106.391,106.4313,106.3668,106.4313,36028.0
2016-06-03 14:35:00,132.04,132.16,132.04,132.12,30685.0,106.4313,106.528,106.4313,106.4958,30685.0
2016-06-03 14:40:00,132.12,132.13,131.95,132.04,54017.0,106.4958,106.5038,106.3587,106.4313,54017.0
2016-06-03 14:45:00,132.05,132.19,132.03,132.12,34471.0,106.4393,106.5522,106.4232,106.4958,34471.0
2016-06-03 14:50:00,132.13,132.26,132.07,132.19,33681.0,106.5038,106.6086,106.4555,106.5522,33681.0
2016-06-03 14:55:00,132.2,132.21,132.04,132.05,47592.0,106.5602,106.5683,106.4313,106.4393,47592.0
2016-06-03 15:00:00,132.05,132.08,131.98,132.04,27501.0,106.4393,106.4635,106.3829,106.4313,27501.0
2016-06-03 15:05:00,132.05,132.06,131.96,132.02,27483.0,106.4393,106.4474,106.3668,106.4152,27483.0
2016-06-03 15:10:00,132.03,132.04,131.91,132.0,27215.0,106.4232,106.4313,106.3265,106.399,27215.0
2016-06-03 15:15:00,132.0,132.01,131.94,131.96,30535.0,106.399,106.4071,106.3507,106.3668,30535.0
2016-06-03 15:20:00,131.95,132.05,131.91,132.05,38053.0,106.3587,106.4393,106.3265,106.4393,38053.0
2016-06-03 15:25:00,132.05,132.09,132.02,132.04,24333.0,106.4393,106.4716,106.4152,106.4313,24333.0
2016-06-03 15:30:00,132.04,132.05,131.97,132.02,28584.0,106.4313,106.4393,106.3748,106.4152,28584.0
2016-06-03 15:35:00,132.01,132.07,131.98,132.04,34618.0,106.4071,106.4555,106.3829,106.4313,34618.0
2016-06-03 15:40:00,132.04,132.05,131.93,131.96,59632.0,106.4313,106.4393,106.3426,106.3668,59632.0
2016-06-03 15:45:00,131.96,131.97,131.8,131.85,60278.0,106.3668,106.3748,106.2378,106.2781,60278.0
2016-06-03 15:50:00,131.86,131.94,131.84,131.86,55611.0,106.2862,106.3507,106.2701,106.2862,55611.0
2016-06-03 15:55:00,131.85,131.85,131.68,131.72,152684.0,106.2781,106.2781,106.1411,106.1733,152684.0
2016-06-06 09:30:00,130.59,130.87,130.1,130.5,428813.0,105.2625,105.4882,104.8675,105.1899,428813.0
2016-06-06 09:35:00,130.56,130.59,129.52,129.58,213827.0,105.2383,105.2625,104.4,104.4484,213827.0
2016-06-06 09:40:00,129.58,129.73,129.04,129.15,283508.0,104.4484,104.5693,104.0131,104.1018,283508.0
2016-06-06 09:45:00,129.17,129.48,129.12,129.14,224902.0,104.1179,104.3678,104.0776,104.0937,224902.0
2016-06-06 09:50:00,129.14,129.36,129.06,129.35,171635.0,104.0937,104.271,104.0292,104.263,171635.0
2016-06-06 09:55:00,129.34,129.45,129.19,129.3,186666.0,104.2549,104.3436,104.134,104.2227,186666.0
2016-06-06 10:00:00,129.31,129.4,129.02,129.15,141241.0,104.2307,104.3033,103.997,104.1018,141241.0
2016-06-06 10:05:00,129.14,129.38,129.14,129.26,95898.0,104.0937,104.2872,104.0937,104.1904,95898.0
2016-06-06 10:10:00,129.25,129.44,129.22,129.36,85027.0,104.1824,104.3355,104.1582,104.271,85027.0
2016-06-06 10:15:00,129.36,129.56,129.34,129.4,122579.0,104.271,104.4323,104.2549,104.3033,122579.0
2016-06-06 10:20:00,129.41,129.48,129.36,129.36,130801.0,104.3114,104.3678,104.271,104.271,130801.0
2016-06-06 10:25:00,129.37,129.43,129.01,129.01,126230.0,104.2791,104.3275,103.9889,103.9889,126230.0
2016-06-06 10:30:00,129.01,129.28,128.93,129.28,156313.0,103.9889,104.2066,103.9244,104.2066,156313.0
2016-06-06 10:35:00,129.29,129.29,128.85,128.87,163379.0,104.2146,104.2146,103.86,103.8761,163379.0
2016-06-06 10:40:00,128.87,128.9,128.47,128.59,189511.0,103.8761,103.9003,103.5537,103.6504,189511.0
2016-06-06 10:45:00,128.58,128.7,128.47,128.65,132737.0,103.6423,103.7391,103.5537,103.6988,132737.0
2016-06-06 10:50:00,128.66,128.72,128.54,128.61,104286.0,103.7068,103.7552,103.6101,103.6665,104286.0
2016-06-06 10:55:00,128.61,128.75,128.55,128.69,116268.0,103.6665,103.7794,103.6181,103.731,116268.0
2016-06-06 11:00:00,128.7,128.91,128.7,128.75,114093.0,103.7391,103.9083,103.7391,103.7794,114093.0
2016-06-06 11:05:00,128.76,128.93,128.75,128.92,69325.0,103.7874,103.9244,103.7794,103.9164,69325.0
2016-06-06 11:10:00,128.91,128.99,128.78,128.92,88928.0,103.9083,103.9728,103.8035,103.9164,88928.0
2016-06-06 11:15:00,128.92,128.96,128.88,128.92,88236.0,103.9164,103.9486,103.8841,103.9164,88236.0
2016-06-06 11:20:00,128.91,128.99,128.9,128.96,71726.0,103.9083,103.9728,103.9003,103.9486,71726.0
2016-06-06 11:25:00,128.97,129.0,128.83,128.84,89944.0,103.9567,103.9809,103.8438,103.8519,89944.0
2016-06-06 11:30:00,128.84,128.92,128.75,128.77,72148.0,103.8519,103.9164,103.7794,103.7955,72148.0
2016-06-06 11:35:00,128.78,128.94,128.75,128.93,61581.0,103.8035,103.9325,103.7794,103.9244,61581.0
2016-06-06 11:40:00,128.93,128.94,128.76,128.89,64243.0,103.9244,103.9325,103.7874,103.8922,64243.0
2016-06-06 11:45:00,128.88,128.91,128.69,128.71,60359.0,103.8841,103.9083,103.731,103.7471,60359.0
2016-06-06 11:50:00,128.7,128.71,128.57,128.61,52130.0,103.7391,103.7471,103.6343,103.6665,52130.0
2016-06-06 11:55:00,128.61,128.65,128.51,128.51,68414.0,103.6665,103.6988,103.5859,103.5859,68414.0
2016-06-06 12:00:00,128.53,128.75,128.53,128.67,52943.0,103.602,103.7794,103.602,103.7149,52943.0
2016-06-06 12:05:00,128.67,128.7,128.56,128.69,57900.0,103.7149,103.7391,103.6262,103.731,57900.0
2016-06-06 12:10:00,128.69,128.7,128.58,128.59,74676.0,103.731,103.7391,103.6423,103.6504,74676.0
2016-06-06 12:15:00,128.59,128.63,128.57,128.61,33619.0,103.6504,103.6826,103.6343,103.6665,33619.0
2016-06-06 12:20:00,128.61,128.66,128.59,128.61,41145.0,103.6665,103.7068,103.6504,103.6665,41145.0
2016-06-06 12:25:00,128.6,128.68,128.55,128.66,42041.0,103.6584,103.7229,103.6181,103.7068,42041.0
2016-06-06 12:30:00,128.65,128.83,128.56,128.81,51249.0,103.6988,103.8438,103.6262,103.8277,51249.0
2016-06-06 12:35:00,128.81,128.89,128.79,128.8,58489.0,103.8277,103.8922,103.8116,103.8197,58489.0
2016-06-06 12:40:00,128.8,128.88,128.79,128.85,45050.0,103.8197,103.8841,103.8116,103.86,45050.0
2016-06-06 12:45:00,128.82,128.93,128.77,128.81,67393.0,103.8358,103.9244,103.7955,103.8277,67393.0
2016-06-06 12:50:00,128.81,128.81,128.55,128.57,64471.0,103.8277,103.8277,103.6181,103.6343,64471.0
2016-06-06 12:55:00,128.56,128.77,128.55,128.71,80140.0,103.6262,103.7955,103.6181,103.7471,80140.0
2016-06-06 13:00:00,128.72,128.78,128.66,128.74,37951.0,103.7552,103.8035,103.7068,103.7713,37951.0
2016-06-06 13:05:00,128.74,128.9,128.74,128.9,53852.0,103.7713,103.9003,103.7713,103.9003,53852.0
2016-06-06 13:10:00,128.91,128.97,128.88,128.93,51998.0,103.9083,103.9567,103.8841,103.9244,51998.0
2016-06-06 13:15:00,128.92,128.99,128.88,128.9,29395.0,103.9164,103.9728,103.8841,103.9003,29395.0
2016-06-06 13:20:00,128.9,128.91,128.78,128.81,49378.0,103.9003,103.9083,103.8035,103.8277,49378.0
2016-06-06 13:25:00,128.81,128.96,128.8,128.94,27776.0,103.8277,103.9486,103.8197,103.9325,27776.0
2016-06-06 13:30:00,128.95,129.14,128.95,129.13,67572.0,103.9406,104.0937,103.9406,104.0857,67572.0
2016-06-06 13:35:00,129.12,129.17,129.04,129.05,38588.0,104.0776,104.1179,104.0131,104.0212,38588.0
2016-06-06 13:40:00,129.05,129.15,129.03,129.09,28094.0,104.0212,104.1018,104.0051,104.0534,28094.0
2016-06-06 13:45:00,129.09,129.2,129.09,129.2,37260.0,104.0534,104.1421,104.0534,104.1421,37260.0
2016-06-06 13:50:00,129.19,129.33,129.18,129.28,79464.0,104.134,104.2469,104.126,104.2066,79464.0
2016-06-06 13:55:00,129.28,129.3,129.12,129.14,39815.0,104.2066,104.2227,104.0776,104.0937,39815.0
2016-06-06 14:00:00,129.14,129.25,129.09,129.25,48806.0,104.0937,104.1824,104.0534,104.1824,48806.0
2016-06-06 14:05:00,129.25,129.25,129.14,129.18,43623.0,104.1824,104.1824,104.0937,104.126,43623.0
2016-06-06 14:10:00,129.17,129.25,129.09,129.13,73086.0,104.1179,104.1824,104.0534,104.0857,73086.0
2016-06-06 14:15:00,129.13,129.3,129.13,129.22,40815.0,104.0857,104.2227,104.0857,104.1582,40815.0
2016-06-06 14:20:00,129.24,129.39,129.2,129.33,40221.0,104.1743,104.2952,104.1421,104.2469,40221.0
2016-06-06 14:25:00,129.33,129.41,129.23,129.34,35104.0,104.2469,104.3114,104.1663,104.2549,35104.0
2016-06-06 14:30:00,129.35,129.4,129.31,129.4,36422.0,104.263,104.3033,104.2307,104.3033,36422.0
2016-06-06 14:35:00,129.39,129.46,129.35,129.41,87066.0,104.2952,104.3517,104.263,104.3114,87066.0
2016-06-06 14:40:00,129.41,129.5,129.37,129.47,47864.0,104.3114,104.3839,104.2791,104.3597,47864.0
2016-06-06 14:45:00,129.48,129.6,129.45,129.58,48537.0,104.3678,104.4645,104.3436,104.4484,48537.0
2016-06-06 14:50:00,129.56,129.61,129.47,129.59,52064.0,104.4323,104.4726,104.3597,104.4564,52064.0
2016-06-06 14:55:00,129.59,129.59,129.44,129.47,40238.0,104.4564,104.4564,104.3355,104.3597,40238.0
2016-06-06 15:00:00,129.47,129.56,129.45,129.46,41681.0,104.3597,104.4323,104.3436,104.3517,41681.0
2016-06-06 15:05:00,129.46,129.55,129.44,129.5,40233.0,104.3517,104.4242,104.3355,104.3839,40233.0
2016-06-06 15:10:00,129.5,129.6,129.5,129.59,50104.0,104.3839,104.4645,104.3839,104.4564,50104.0
2016-06-06 15:15:00,129.59,129.59,129.52,129.54,61309.0,104.4564,104.4564,104.4,104.4161,61309.0
2016-06-06 15:20:00,129.53,129.54,129.47,129.52,50332.0,104.4081,104.4161,104.3597,104.4,50332.0
2016-06-06 15:25:00,129.52,129.54,129.32,129.33,122077.0,104.4,104.4161,104.2388,104.2469,122077.0
2016-06-06 15:30:00,129.33,129.43,129.3,129.39,66474.0,104.2469,104.3275,104.2227,104.2952,66474.0
2016-06-06 15:35:00,129.39,129.44,129.32,129.41,59312.0,104.2952,104.3355,104.2388,104.3114,59312.0
2016-06-06 15:40:00,129.43,129.45,129.38,129.44,66530.0,104.3275,104.3436,104.2872,104.3355,66530.0
2016-06-06 15:45:00,129.44,129.49,129.38,129.45,100194.0,104.3355,104.3758,104.2872,104.3436,100194.0
2016-06-06 15:50:00,129.44,129.44,129.25,129.3,95245.0,104.3355,104.3355,104.1824,104.2227,95245.0
2016-06-06 15:55:00,129.3,129.4,129.16,129.18,259798.0,104.2227,104.3033,104.1098,104.126,259798.0
2016-06-07 09:30:00,129.38,130.02,129.32,129.88,137021.0,104.2872,104.803,104.2388,104.6902,137021.0
2016-06-07 09:35:00,129.8,129.97,129.75,129.95,64529.0,104.6257,104.7627,104.5854,104.7466,64529.0
2016-06-07 09:40:00,129.94,129.99,129.79,129.89,62544.0,104.7386,104.7789,104.6177,104.6983,62544.0
2016-06-07 09:45:00,129.89,129.99,129.87,129.98,47488.0,104.6983,104.7789,104.6821,104.7708,47488.0
2016-06-07 09:50:00,129.97,130.16,129.93,130.04,73102.0,104.7627,104.9159,104.7305,104.8192,73102.0
2016-06-07 09:55:00,130.04,130.21,130.03,130.19,61880.0,104.8192,104.9562,104.8111,104.9401,61880.0
2016-06-07 10:00:00,130.17,130.38,130.07,130.37,99130.0,104.924,105.0932,104.8433,105.0852,99130.0
2016-06-07 10:05:00,130.36,130.48,130.35,130.47,54648.0,105.0771,105.1738,105.069,105.1658,54648.0
2016-06-07 10:10:00,130.48,130.5,130.31,130.34,82584.0,105.1738,105.1899,105.0368,105.061,82584.0
2016-06-07 10:15:00,130.34,130.4,130.23,130.33,55642.0,105.061,105.1093,104.9723,105.0529,55642.0
2016-06-07 10:20:00,130.34,130.34,130.11,130.12,82569.0,105.061,105.061,104.8756,104.8836,82569.0
2016-06-07 10:25:00,130.11,130.11,129.99,130.0,79529.0,104.8756,104.8756,104.7789,104.7869,79529.0
2016-06-07 10:30:00,130.0,130.05,129.93,130.0,53116.0,104.7869,104.8272,104.7305,104.7869,53116.0
2016-06-07 10:35:00,130.0,130.09,129.96,129.99,52657.0,104.7869,104.8595,104.7547,104.7789,52657.0
2016-06-07 10:40:00,129.98,130.17,129.97,130.08,41273.0,104.7708,104.924,104.7627,104.8514,41273.0
2016-06-07 10:45:00,130.07,130.09,129.99,130.04,46310.0,104.8433,104.8595,104.7789,104.8192,46310.0
2016-06-07 10:50:00,130.04,130.05,129.88,129.96,59286.0,104.8192,104.8272,104.6902,104.7547,59286.0
2016-06-07 10:55:00,129.97,130.21,129.97,130.17,33291.0,104.7627,104.9562,104.7627,104.924,33291.0
2016-06-07 11:00:00,130.18,130.24,130.12,130.19,41876.0,104.932,104.9804,104.8836,104.9401,41876.0
2016-06-07 11:05:00,130.19,130.27,130.18,130.25,48887.0,104.9401,105.0046,104.932,104.9884,48887.0
2016-06-07 11:10:00,130.25,130.3,130.19,130.26,52757.0,104.9884,105.0287,104.9401,104.9965,52757.0
2016-06-07 11:15:00,130.26,130.39,130.25,130.39,58353.0,104.9965,105.1013,104.9884,105.1013,58353.0
2016-06-07 11:20:00,130.4,130.43,130.21,130.24,46658.0,105.1093,105.1335,104.9562,104.9804,46658.0
2016-06-07 11:25:00,130.24,130.38,130.17,130.38,26692.0,104.9804,105.0932,104.924,105.0932,26692.0
2016-06-07 11:30:00,130.38,130.43,130.34,130.38,44392.0,105.0932,105.1335,105.061,105.0932,44392.0
2016-06-07 11:35:00,130.4,130.49,130.36,130.45,37815.0,105.1093,105.1819,105.0771,105.1496,37815.0
2016-06-07 11:40:00,130.44,130.53,130.43,130.51,35987.0,105.1416,105.2141,105.1335,105.198,35987.0
2016-06-07 11:45:00,130.5,130.54,130.43,130.43,51664.0,105.1899,105.2222,105.1335,105.1335,51664.0
2016-06-07 11:50:00,130.43,130.49,130.38,130.45,21239.0,105.1335,105.1819,105.0932,105.1496,21239.0
2016-06-07 11:55:00,130.45,130.47,130.37,130.42,28900.0,105.1496,105.1658,105.0852,105.1255,28900.0
2016-06-07 12:00:00,130.42,130.5,130.41,130.41,20490.0,105.1255,105.1899,105.1174,105.1174,20490.0
2016-06-07 12:05:00,130.41,130.54,130.39,130.53,114841.0,105.1174,105.2222,105.1013,105.2141,114841.0
2016-06-07 12:10:00,130.53,130.64,130.53,130.61,40645.0,105.2141,105.3028,105.2141,105.2786,40645.0
2016-06-07 12:15:00,130.62,130.64,130.58,130.59,24357.0,105.2867,105.3028,105.2544,105.2625,24357.0
2016-06-07 12:20:00,130.61,130.73,130.61,130.68,33088.0,105.2786,105.3753,105.2786,105.335,33088.0
2016-06-07 12:25:00,130.68,130.77,130.64,130.75,24726.0,105.335,105.4076,105.3028,105.3915,24726.0
2016-06-07 12:30:00,130.75,130.8,130.73,130.75,27380.0,105.3915,105.4318,105.3753,105.3915,27380.0
2016-06-07 12:35:00,130.75,130.75,130.62,130.67,16396.0,105.3915,105.3915,105.2867,105.327,16396.0
2016-06-07 12:40:00,130.67,130.69,130.62,130.64,16903.0,105.327,105.3431,105.2867,105.3028,16903.0
2016-06-07 12:45:00,130.64,130.67,130.53,130.54,21004.0,105.3028,105.327,105.2141,105.2222,21004.0
2016-06-07 12:50:00,130.54,130.58,130.47,130.47,21153.0,105.2222,105.2544,105.1658,105.1658,21153.0
2016-06-07 12:55:00,130.46,130.57,130.46,130.56,26007.0,105.1577,105.2464,105.1577,105.2383,26007.0
2016-06-07 13:00:00,130.55,130.62,130.55,130.61,16718.0,105.2303,105.2867,105.2303,105.2786,16718.0
2016-06-07 13:05:00,130.61,130.61,130.55,130.57,20529.0,105.2786,105.2786,105.2303,105.2464,20529.0
2016-06-07 13:10:00,130.58,130.59,130.54,130.59,20418.0,105.2544,105.2625,105.2222,105.2625,20418.0
2016-06-07 13:15:00,130.59,130.68,130.58,130.68,32153.0,105.2625,105.335,105.2544,105.335,32153.0
2016-06-07 13:20:00,130.69,130.73,130.61,130.63,24242.0,105.3431,105.3753,105.2786,105.2947,24242.0
2016-06-07 13:25:00,130.63,130.72,130.6,130.7,15321.0,105.2947,105.3673,105.2706,105.3512,15321.0
2016-06-07 13:30:00,130.69,130.69,130.61,130.65,21955.0,105.3431,105.3431,105.2786,105.3109,21955.0
2016-06-07 13:35:00,130.65,130.66,130.58,130.62,23462.0,105.3109,105.3189,105.2544,105.2867,23462.0
2016-06-07 13:40:00,130.62,130.65,130.56,130.57,29361.0,105.2867,105.3109,105.2383,105.2464,29361.0
2016-06-07 13:45:00,130.57,130.59,130.52,130.53,19230.0,105.2464,105.2625,105.2061,105.2141,19230.0
2016-06-07 13:50:00,130.53,130.54,130.32,130.35,38613.0,105.2141,105.2222,105.0449,105.069,38613.0
2016-06-07 13:55:00,130.35,130.46,130.35,130.39,26229.0,105.069,105.1577,105.069,105.1013,26229.0
2016-06-07 14:00:00,130.38,130.44,130.36,130.42,43921.0,105.0932,105.1416,105.0771,105.1255,43921.0
2016-06-07 14:05:00,130.42,130.44,130.34,130.34,30587.0,105.1255,105.1416,105.061,105.061,30587.0
2016-06-07 14:10:00,130.34,130.5,130.34,130.49,40763.0,105.061,105.1899,105.061,105.1819,40763.0
2016-06-07 14:15:00,130.49,130.51,130.41,130.41,26416.0,105.1819,105.198,105.1174,105.1174,26416.0
2016-06-07 14:20:00,130.41,130.53,130.4,130.52,26176.0,105.1174,105.2141,105.1093,105.2061,26176.0
2016-06-07 14:25:00,130.51,130.52,130.44,130.44,21939.0,105.198,105.2061,105.1416,105.1416,21939.0
2016-06-07 14:30:00,130.42,130.52,130.41,130.49,32104.0,105.1255,105.2061,105.1174,105.1819,32104.0
2016-06-07 14:35:00,130.48,130.5,130.4,130.43,21638.0,105.1738,105.1899,105.1093,105.1335,21638.0
2016-06-07 14:40:00,130.44,130.44,130.33,130.37,27612.0,105.1416,105.1416,105.0529,105.0852,27612.0
2016-06-07 14:45:00,130.38,130.43,130.34,130.37,31293.0,105.0932,105.1335,105.061,105.0852,31293.0
2016-06-07 14:50:00,130.37,130.41,130.33,130.4,20329.0,105.0852,105.1174,105.0529,105.1093,20329.0
2016-06-07 14:55:00,130.39,130.39,130.28,130.31,30505.0,105.1013,105.1013,105.0126,105.0368,30505.0
2016-06-07 15:00:00,130.32,130.37,130.3,130.31,31034.0,105.0449,105.0852,105.0287,105.0368,31034.0
2016-06-07 15:05:00,130.31,130.38,130.21,130.22,39938.0,105.0368,105.0932,104.9562,104.9643,39938.0
2016-06-07 15:10:00,130.22,130.28,130.16,130.16,32638.0,104.9643,105.0126,104.9159,104.9159,32638.0
2016-06-07 15:15:00,130.16,130.24,130.11,130.18,53108.0,104.9159,104.9804,104.8756,104.932,53108.0
2016-06-07 15:20:00,130.19,130.19,130.06,130.13,43853.0,104.9401,104.9401,104.8353,104.8917,43853.0
2016-06-07 15:25:00,130.13,130.25,130.11,130.25,34603.0,104.8917,104.9884,104.8756,104.9884,34603.0
2016-06-07 15:30:00,130.25,130.25,130.13,130.15,46356.0,104.9884,104.9884,104.8917,104.9078,46356.0
2016-06-07 15:35:00,130.14,130.19,130.03,130.1,63080.0,104.8998,104.9401,104.8111,104.8675,63080.0
2016-06-07 15:40:00,130.1,130.11,129.93,129.96,58258.0,104.8675,104.8756,104.7305,104.7547,58258.0
2016-06-07 15:45:00,129.95,129.99,129.88,129.91,72639.0,104.7466,104.7789,104.6902,104.7144,72639.0
2016-06-07 15:50:00,129.91,129.99,129.88,129.93,76829.0,104.7144,104.7789,104.6902,104.7305,76829.0
2016-06-07 15:55:00,129.92,129.99,129.89,129.95,164490.0,104.7224,104.7789,104.6983,104.7466,164490.0
2016-06-08 09:30:00,130.01,130.3,129.62,129.75,143451.0,104.795,105.0287,104.4806,104.5854,143451.0
2016-06-08 09:35:00,129.81,130.13,129.73,130.07,62287.0,104.6338,104.8917,104.5693,104.8433,62287.0
2016-06-08 09:40:00,130.06,130.07,129.89,129.92,42644.0,104.8353,104.8433,104.6983,104.7224,42644.0
2016-06-08 09:45:00,129.94,130.25,129.93,130.04,59156.0,104.7386,104.9884,104.7305,104.8192,59156.0
2016-06-08 09:50:00,130.01,130.05,129.8,129.81,47429.0,104.795,104.8272,104.6257,104.6338,47429.0
2016-06-08 09:55:00,129.81,129.92,129.8,129.81,46394.0,104.6338,104.7224,104.6257,104.6338,46394.0
2016-06-08 10:00:00,129.81,129.86,129.77,129.84,93898.0,104.6338,104.6741,104.6015,104.658,93898.0
2016-06-08 10:05:00,129.82,129.85,129.43,129.43,66267.0,104.6418,104.666,104.3275,104.3275,66267.0
2016-06-08 10:10:00,129.42,129.43,129.25,129.35,75561.0,104.3194,104.3275,104.1824,104.263,75561.0
2016-06-08 10:15:00,129.35,129.43,129.26,129.39,61934.0,104.263,104.3275,104.1904,104.2952,61934.0
2016-06-08 10:20:00,129.38,129.6,129.32,129.49,37149.0,104.2872,104.4645,104.2388,104.3758,37149.0
2016-06-08 10:25:00,129.49,129.71,129.49,129.68,40864.0,104.3758,104.5532,104.3758,104.529,40864.0
2016-06-08 10:30:00,129.67,129.8,129.65,129.78,33156.0,104.5209,104.6257,104.5048,104.6096,33156.0
2016-06-08 10:35:00,129.77,129.8,129.65,129.66,28983.0,104.6015,104.6257,104.5048,104.5129,28983.0
2016-06-08 10:40:00,129.66,129.66,129.44,129.53,36778.0,104.5129,104.5129,104.3355,104.4081,36778.0
2016-06-08 10:45:00,129.54,129.77,129.52,129.72,35904.0,104.4161,104.6015,104.4,104.5612,35904.0
2016-06-08 10:50:00,129.71,129.71,129.54,129.54,23068.0,104.5532,104.5532,104.4161,104.4161,23068.0
2016-06-08 10:55:00,129.53,129.57,129.38,129.39,32725.0,104.4081,104.4403,104.2872,104.2952,32725.0
2016-06-08 11:00:00,129.39,129.43,129.37,129.38,26925.0,104.2952,104.3275,104.2791,104.2872,26925.0
2016-06-08 11:05:00,129.37,129.48,129.37,129.47,43259.0,104.2791,104.3678,104.2791,104.3597,43259.0
2016-06-08 11:10:00,129.46,129.51,129.33,129.36,46508.0,104.3517,104.392,104.2469,104.271,46508.0
2016-06-08 11:15:00,129.34,129.45,129.26,129.45,82100.0,104.2549,104.3436,104.1904,104.3436,82100.0
2016-06-08 11:20:00,129.44,129.46,129.31,129.32,56937.0,104.3355,104.3517,104.2307,104.2388,56937.0
2016-06-08 11:25:00,129.32,129.61,129.3,129.47,44029.0,104.2388,104.4726,104.2227,104.3597,44029.0
2016-06-08 11:30:00,129.48,129.63,129.48,129.62,22567.0,104.3678,104.4887,104.3678,104.4806,22567.0
2016-06-08 11:35:00,129.62,129.72,129.61,129.65,25697.0,104.4806,104.5612,104.4726,104.5048,25697.0
2016-06-08 11:40:00,129.66,129.68,129.6,129.63,26859.0,104.5129,104.529,104.4645,104.4887,26859.0
2016-06-08 11:45:00,129.64,129.73,129.63,129.65,24175.0,104.4967,104.5693,104.4887,104.5048,24175.0
2016-06-08 11:50:00,129.65,129.68,129.53,129.6,31941.0,104.5048,104.529,104.4081,104.4645,31941.0
2016-06-08 11:55:00,129.61,129.62,129.42,129.43,39552.0,104.4726,104.4806,104.3194,104.3275,39552.0
2016-06-08 12:00:00,129.42,129.61,129.4,129.61,25131.0,104.3194,104.4726,104.3033,104.4726,25131.0
2016-06-08 12:05:00,129.61,129.72,129.59,129.71,27836.0,104.4726,104.5612,104.4564,104.5532,27836.0
2016-06-08 12:10:00,129.69,129.7,129.57,129.63,34758.0,104.537,104.5451,104.4403,104.4887,34758.0
2016-06-08 12:15:00,129.63,129.66,129.59,129.6,18546.0,104.4887,104.5129,104.4564,104.4645,18546.0
2016-06-08 12:20:00,129.59,129.71,129.57,129.7,18033.0,104.4564,104.5532,104.4403,104.5451,18033.0
2016-06-08 12:25:00,129.7,129.7,129.61,129.63,19493.0,104.5451,104.5451,104.4726,104.4887,19493.0
2016-06-08 12:30:00,129.65,129.68,129.57,129.63,22838.0,104.5048,104.529,104.4403,104.4887,22838.0
2016-06-08 12:35:00,129.62,129.68,129.54,129.54,31772.0,104.4806,104.529,104.4161,104.4161,31772.0
2016-06-08 12:40:00,129.54,129.65,129.54,129.63,25084.0,104.4161,104.5048,104.4161,104.4887,25084.0
2016-06-08 12:45:00,129.65,129.7,129.61,129.69,28952.0,104.5048,104.5451,104.4726,104.537,28952.0
2016-06-08 12:50:00,129.69,129.78,129.67,129.78,25715.0,104.537,104.6096,104.5209,104.6096,25715.0
2016-06-08 12:55:00,129.78,129.79,129.68,129.69,28853.0,104.6096,104.6177,104.529,104.537,28853.0
2016-06-08 13:00:00,129.69,129.74,129.66,129.67,17974.0,104.537,104.5773,104.5129,104.5209,17974.0
2016-06-08 13:05:00,129.67,129.71,129.57,129.57,23946.0,104.5209,104.5532,104.4403,104.4403,23946.0
2016-06-08 13:10:00,129.57,129.57,129.51,129.52,23295.0,104.4403,104.4403,104.392,104.4,23295.0
2016-06-08 13:15:00,129.51,129.6,129.5,129.54,22084.0,104.392,104.4645,104.3839,104.4161,22084.0
2016-06-08 13:20:00,129.54,129.56,129.47,129.49,27964.0,104.4161,104.4323,104.3597,104.3758,27964.0
2016-06-08 13:25:00,129.5,129.53,129.42,129.44,27392.0,104.3839,104.4081,104.3194,104.3355,27392.0
2016-06-08 13:30:00,129.45,129.55,129.41,129.53,20505.0,104.3436,104.4242,104.3114,104.4081,20505.0
2016-06-08 13:35:00,129.52,129.58,129.5,129.55,28571.0,104.4,104.4484,104.3839,104.4242,28571.0
2016-06-08 13:40:00,129.54,129.58,129.52,129.58,16973.0,104.4161,104.4484,104.4,104.4484,16973.0
2016-06-08 13:45:00,129.58,129.64,129.56,129.63,24188.0,104.4484,104.4967,104.4323,104.4887,24188.0
2016-06-08 13:50:00,129.64,129.7,129.63,129.69,13446.0,104.4967,104.5451,104.4887,104.537,13446.0
2016-06-08 13:55:00,129.7,129.72,129.65,129.68,22445.0,104.5451,104.5612,104.5048,104.529,22445.0
2016-06-08 14:00:00,129.69,129.72,129.55,129.56,31972.0,104.537,104.5612,104.4242,104.4323,31972.0
2016-06-08 14:05:00,129.57,129.58,129.48,129.52,20578.0,104.4403,104.4484,104.3678,104.4,20578.0
2016-06-08 14:10:00,129.53,129.56,129.46,129.56,18818.0,104.4081,104.4323,104.3517,104.4323,18818.0
2016-06-08 14:15:00,129.57,129.63,129.54,129.57,24967.0,104.4403,104.4887,104.4161,104.4403,24967.0
2016-06-08 14:20:00,129.55,129.61,129.55,129.59,16729.0,104.4242,104.4726,104.4242,104.4564,16729.0
2016-06-08 14:25:00,129.6,129.63,129.55,129.6,36733.0,104.4645,104.4887,104.4242,104.4645,36733.0
2016-06-08 14:30:00,129.59,129.6,129.56,129.59,17316.0,104.4564,104.4645,104.4323,104.4564,17316.0
2016-06-08 14:35:00,129.59,129.66,129.58,129.64,24400.0,104.4564,104.5129,104.4484,104.4967,24400.0
2016-06-08 14:40:00,129.64,129.68,129.59,129.67,21684.0,104.4967,104.529,104.4564,104.5209,21684.0
2016-06-08 14:45:00,129.68,129.74,129.65,129.69,26440.0,104.529,104.5773,104.5048,104.537,26440.0
2016-06-08 14:50:00,129.69,129.76,129.68,129.72,45713.0,104.537,104.5935,104.529,104.5612,45713.0
2016-06-08 14:55:00,129.72,129.75,129.7,129.72,23827.0,104.5612,104.5854,104.5451,104.5612,23827.0
2016-06-08 15:00:00,129.72,129.82,129.71,129.77,45224.0,104.5612,104.6418,104.5532,104.6015,45224.0
2016-06-08 15:05:00,129.78,129.83,129.77,129.81,24293.0,104.6096,104.6499,104.6015,104.6338,24293.0
2016-06-08 15:10:00,129.81,129.85,129.78,129.83,33884.0,104.6338,104.666,104.6096,104.6499,33884.0
2016-06-08 15:15:00,129.83,129.83,129.74,129.79,30050.0,104.6499,104.6499,104.5773,104.6177,30050.0
2016-06-08 15:20:00,129.78,129.78,129.69,129.72,32625.0,104.6096,104.6096,104.537,104.5612,32625.0
2016-06-08 15:25:00,129.72,129.74,129.7,129.72,30093.0,104.5612,104.5773,104.5451,104.5612,30093.0
2016-06-08 15:30:00,129.73,129.73,129.66,129.69,42606.0,104.5693,104.5693,104.5129,104.537,42606.0
2016-06-08 15:35:00,129.68,129.7,129.61,129.66,42776.0,104.529,104.5451,104.4726,104.5129,42776.0
2016-06-08 15:40:00,129.66,129.67,129.6,129.6,71313.0,104.5129,104.5209,104.4645,104.4645,71313.0
2016-06-08 15:45:00,129.61,129.7,129.6,129.64,58484.0,104.4726,104.5451,104.4645,104.4967,58484.0
2016-06-08 15:50:00,129.65,129.69,129.62,129.63,60979.0,104.5048,104.537,104.4806,104.4887,60979.0
2016-06-08 15:55:00,129.62,129.64,129.55,129.59,121042.0,104.4806,104.4967,104.4242,104.4564,121042.0
2016-06-09 09:30:00,129.27,129.84,129.22,129.28,123357.0,104.1985,104.658,104.1582,104.2066,123357.0
2016-06-09 09:35:00,129.33,129.55,129.28,129.37,36166.0,104.2469,104.4242,104.2066,104.2791,36166.0
2016-06-09 09:40:00,129.37,129.53,129.23,129.33,32906.0,104.2791,104.4081,104.1663,104.2469,32906.0
2016-06-09 09:45:00,129.34,129.34,129.04,129.31,41117.0,104.2549,104.2549,104.0131,104.2307,41117.0
2016-06-09 09:50:00,129.31,129.55,129.28,129.55,27740.0,104.2307,104.4242,104.2066,104.4242,27740.0
2016-06-09 09:55:00,129.56,129.64,129.41,129.64,39377.0,104.4323,104.4967,104.3114,104.4967,39377.0
2016-06-09 10:00:00,129.6,129.6,129.3,129.35,42473.0,104.4645,104.4645,104.2227,104.263,42473.0
2016-06-09 10:05:00,129.34,129.39,129.25,129.25,64270.0,104.2549,104.2952,104.1824,104.1824,64270.0
2016-06-09 10:10:00,129.27,129.36,129.2,129.32,44446.0,104.1985,104.271,104.1421,104.2388,44446.0
2016-06-09 10:15:00,129.31,129.4,129.3,129.32,45811.0,104.2307,104.3033,104.2227,104.2388,45811.0
2016-06-09 10:20:00,129.33,129.37,129.17,129.22,36282.0,104.2469,104.2791,104.1179,104.1582,36282.0
2016-06-09 10:25:00,129.24,129.35,129.22,129.24,43827.0,104.1743,104.263,104.1582,104.1743,43827.0
2016-06-09 10:30:00,129.26,129.27,129.14,129.15,44529.0,104.1904,104.1985,104.0937,104.1018,44529.0
2016-06-09 10:35:00,129.15,129.36,129.15,129.34,44749.0,104.1018,104.271,104.1018,104.2549,44749.0
2016-06-09 10:40:00,129.34,129.44,129.32,129.41,55798.0,104.2549,104.3355,104.2388,104.3114,55798.0
2016-06-09 10:45:00,129.4,129.4,129.31,129.36,55538.0,104.3033,104.3033,104.2307,104.271,55538.0
2016-06-09 10:50:00,129.35,129.45,129.34,129.38,31872.0,104.263,104.3436,104.2549,104.2872,31872.0
2016-06-09 10:55:00,129.37,129.41,129.2,129.24,35504.0,104.2791,104.3114,104.1421,104.1743,35504.0
2016-06-09 11:00:00,129.24,129.36,129.23,129.34,29699.0,104.1743,104.271,104.1663,104.2549,29699.0
2016-06-09 11:05:00,129.34,129.41,129.29,129.37,47145.0,104.2549,104.3114,104.2146,104.2791,47145.0
2016-06-09 11:10:00,129.36,129.36,129.27,129.3,29971.0,104.271,104.271,104.1985,104.2227,29971.0
2016-06-09 11:15:00,129.3,129.31,129.2,129.21,37969.0,104.2227,104.2307,104.1421,104.1501,37969.0
2016-06-09 11:20:00,129.2,129.35,129.19,129.3,28248.0,104.1421,104.263,104.134,104.2227,28248.0
2016-06-09 11:25:00,129.3,129.34,129.18,129.21,24158.0,104.2227,104.2549,104.126,104.1501,24158.0
2016-06-09 11:30:00,129.21,129.28,129.17,129.25,34906.0,104.1501,104.2066,104.1179,104.1824,34906.0
2016-06-09 11:35:00,129.25,129.34,129.22,129.33,24012.0,104.1824,104.2549,104.1582,104.2469,24012.0
2016-06-09 11:40:00,129.32,129.37,129.3,129.31,23433.0,104.2388,104.2791,104.2227,104.2307,23433.0
2016-06-09 11:45:00,129.32,129.36,129.26,129.27,60440.0,104.2388,104.271,104.1904,104.1985,60440.0
2016-06-09 11:50:00,129.27,129.3,129.19,129.25,59371.0,104.1985,104.2227,104.134,104.1824,59371.0
2016-06-09 11:55:00,129.25,129.27,129.2,129.21,64776.0,104.1824,104.1985,104.1421,104.1501,64776.0
2016-06-09 12:00:00,129.23,129.23,129.16,129.17,69600.0,104.1663,104.1663,104.1098,104.1179,69600.0
2016-06-09 12:05:00,129.18,129.2,129.16,129.19,36833.0,104.126,104.1421,104.1098,104.134,36833.0
2016-06-09 12:10:00,129.18,129.2,129.08,129.16,28113.0,104.126,104.1421,104.0454,104.1098,28113.0
2016-06-09 12:15:00,129.15,129.23,129.14,129.2,20202.0,104.1018,104.1663,104.0937,104.1421,20202.0
2016-06-09 12:20:00,129.19,129.22,129.12,129.15,34565.0,104.134,104.1582,104.0776,104.1018,34565.0
2016-06-09 12:25:00,129.16,129.24,129.13,129.22,19402.0,104.1098,104.1743,104.0857,104.1582,19402.0
2016-06-09 12:30:00,129.23,129.31,129.2,129.26,25802.0,104.1663,104.2307,104.1421,104.1904,25802.0
2016-06-09 12:35:00,129.25,129.32,129.25,129.28,21807.0,104.1824,104.2388,104.1824,104.2066,21807.0
2016-06-09 12:40:00,129.28,129.35,129.24,129.32,32374.0,104.2066,104.263,104.1743,104.2388,32374.0
2016-06-09 12:45:00,129.32,129.38,129.28,129.38,27939.0,104.2388,104.2872,104.2066,104.2872,27939.0
2016-06-09 12:50:00,129.39,129.43,129.36,129.38,26523.0,104.2952,104.3275,104.271,104.2872,26523.0
2016-06-09 12:55:00,129.38,129.44,129.36,129.44,32032.0,104.2872,104.3355,104.271,104.3355,32032.0
2016-06-09 13:00:00,129.44,129.46,129.34,129.37,27433.0,104.3355,104.3517,104.2549,104.2791,27433.0
2016-06-09 13:05:00,129.37,129.37,129.28,129.3,19179.0,104.2791,104.2791,104.2066,104.2227,19179.0
2016-06-09 13:10:00,129.31,129.31,129.26,129.3,13287.0,104.2307,104.2307,104.1904,104.2227,13287.0
2016-06-09 13:15:00,129.3,129.45,129.3,129.41,23023.0,104.2227,104.3436,104.2227,104.3114,23023.0
2016-06-09 13:20:00,129.41,129.47,129.4,129.47,18887.0,104.3114,104.3597,104.3033,104.3597,18887.0
2016-06-09 13:25:00,129.47,129.48,129.34,129.35,39270.0,104.3597,104.3678,104.2549,104.263,39270.0
2016-06-09 13:30:00,129.34,129.38,129.31,129.33,29451.0,104.2549,104.2872,104.2307,104.2469,29451.0
2016-06-09 13:35:00,129.34,129.38,129.34,129.37,12967.0,104.2549,104.2872,104.2549,104.2791,12967.0
2016-06-09 13:40:00,129.37,129.37,129.28,129.32,31478.0,104.2791,104.2791,104.2066,104.2388,31478.0
2016-06-09 13:45:00,129.31,129.34,129.27,129.32,17002.0,104.2307,104.2549,104.1985,104.2388,17002.0
2016-06-09 13:50:00,129.32,129.39,129.11,129.16,32087.0,104.2388,104.2952,104.0695,104.1098,32087.0
2016-06-09 13:55:00,129.15,129.33,129.15,129.3,26202.0,104.1018,104.2469,104.1018,104.2227,26202.0
2016-06-09 14:00:00,129.29,129.3,129.22,129.22,32257.0,104.2146,104.2227,104.1582,104.1582,32257.0
2016-06-09 14:05:00,129.21,129.25,129.14,129.15,20828.0,104.1501,104.1824,104.0937,104.1018,20828.0
2016-06-09 14:10:00,129.15,129.2,129.1,129.18,37372.0,104.1018,104.1421,104.0615,104.126,37372.0
2016-06-09 14:15:00,129.19,129.19,129.12,129.15,28422.0,104.134,104.134,104.0776,104.1018,28422.0
2016-06-09 14:20:00,129.13,129.15,129.1,129.13,21823.0,104.0857,104.1018,104.0615,104.0857,21823.0
2016-06-09 14:25:00,129.13,129.18,129.07,129.11,43264.0,104.0857,104.126,104.0373,104.0695,43264.0
2016-06-09 14:30:00,129.11,129.25,129.09,129.23,23152.0,104.0695,104.1824,104.0534,104.1663,23152.0
2016-06-09 14:35:00,129.25,129.3,129.22,129.29,18946.0,104.1824,104.2227,104.1582,104.2146,18946.0
2016-06-09 14:40:00,129.28,129.43,129.27,129.4,21983.0,104.2066,104.3275,104.1985,104.3033,21983.0
2016-06-09 14:45:00,129.39,129.39,129.25,129.27,20714.0,104.2952,104.2952,104.1824,104.1985,20714.0
2016-06-09 14:50:00,129.27,129.39,129.26,129.29,15194.0,104.1985,104.2952,104.1904,104.2146,15194.0
2016-06-09 14:55:00,129.28,129.4,129.28,129.38,21103.0,104.2066,104.3033,104.2066,104.2872,21103.0
2016-06-09 15:00:00,129.39,129.45,129.37,129.39,28039.0,104.2952,104.3436,104.2791,104.2952,28039.0
2016-06-09 15:05:00,129.39,129.44,129.33,129.37,24903.0,104.2952,104.3355,104.2469,104.2791,24903.0
2016-06-09 15:10:00,129.39,129.39,129.28,129.29,26573.0,104.2952,104.2952,104.2066,104.2146,26573.0
2016-06-09 15:15:00,129.31,129.31,129.25,129.29,35012.0,104.2307,104.2307,104.1824,104.2146,35012.0
2016-06-09 15:20:00,129.29,129.3,129.21,129.3,30211.0,104.2146,104.2227,104.1501,104.2227,30211.0
2016-06-09 15:25:00,129.31,129.41,129.29,129.39,46322.0,104.2307,104.3114,104.2146,104.2952,46322.0
2016-06-09 15:30:00,129.4,129.42,129.34,129.41,40977.0,104.3033,104.3194,104.2549,104.3114,40977.0
2016-06-09 15:35:00,129.42,129.42,129.35,129.38,33883.0,104.3194,104.3194,104.263,104.2872,33883.0
2016-06-09 15:40:00,129.38,129.43,129.34,129.34,51260.0,104.2872,104.3275,104.2549,104.2549,51260.0
2016-06-09 15:45:00,129.35,129.42,129.34,129.38,51648.0,104.263,104.3194,104.2549,104.2872,51648.0
2016-06-09 15:50:00,129.38,129.4,129.31,129.33,53888.0,104.2872,104.3033,104.2307,104.2469,53888.0
2016-06-09 15:55:00,129.33,129.34,129.24,129.31,113523.0,104.2469,104.2549,104.1743,104.2307,113523.0
2016-06-10 09:30:00,128.45,128.85,128.26,128.48,169401.0,103.5375,103.86,103.3844,103.5617,169401.0
2016-06-10 09:35:00,128.47,128.85,128.21,128.7,96648.0,103.5537,103.86,103.3441,103.7391,96648.0
2016-06-10 09:40:00,128.7,128.71,128.49,128.64,49375.0,103.7391,103.7471,103.5698,103.6907,49375.0
2016-06-10 09:45:00,128.63,128.8,128.49,128.68,73951.0,103.6826,103.8197,103.5698,103.7229,73951.0
2016-06-10 09:50:00,128.66,128.68,128.47,128.59,68521.0,103.7068,103.7229,103.5537,103.6504,68521.0
2016-06-10 09:55:00,128.59,128.63,128.5,128.61,70551.0,103.6504,103.6826,103.5778,103.6665,70551.0
2016-06-10 10:00:00,128.6,128.67,128.47,128.49,56735.0,103.6584,103.7149,103.5537,103.5698,56735.0
2016-06-10 10:05:00,128.49,128.5,128.36,128.37,54374.0,103.5698,103.5778,103.465,103.4731,54374.0
2016-06-10 10:10:00,128.38,128.55,128.31,128.37,62247.0,103.4811,103.6181,103.4247,103.4731,62247.0
2016-06-10 10:15:00,128.38,128.48,128.38,128.46,42097.0,103.4811,103.5617,103.4811,103.5456,42097.0
2016-06-10 10:20:00,128.44,128.59,128.36,128.57,41563.0,103.5295,103.6504,103.465,103.6343,41563.0
2016-06-10 10:25:00,128.59,128.67,128.52,128.53,46768.0,103.6504,103.7149,103.594,103.602,46768.0
2016-06-10 10:30:00,128.53,128.88,128.53,128.83,60950.0,103.602,103.8841,103.602,103.8438,60950.0
2016-06-10 10:35:00,128.84,128.85,128.68,128.79,35929.0,103.8519,103.86,103.7229,103.8116,35929.0
2016-06-10 10:40:00,128.79,128.87,128.7,128.85,35094.0,103.8116,103.8761,103.7391,103.86,35094.0
2016-06-10 10:45:00,128.84,128.84,128.75,128.83,33763.0,103.8519,103.8519,103.7794,103.8438,33763.0
2016-06-10 10:50:00,128.81,128.92,128.8,128.82,36045.0,103.8277,103.9164,103.8197,103.8358,36045.0
2016-06-10 10:55:00,128.84,129.0,128.83,128.96,25137.0,103.8519,103.9809,103.8438,103.9486,25137.0
2016-06-10 11:00:00,128.99,129.0,128.86,128.9,24967.0,103.9728,103.9809,103.868,103.9003,24967.0
2016-06-10 11:05:00,128.9,129.03,128.88,129.03,30684.0,103.9003,104.0051,103.8841,104.0051,30684.0
2016-06-10 11:10:00,129.02,129.17,128.99,129.17,27726.0,103.997,104.1179,103.9728,104.1179,27726.0
2016-06-10 11:15:00,129.18,129.18,129.03,129.11,25238.0,104.126,104.126,104.0051,104.0695,25238.0
2016-06-10 11:20:00,129.12,129.17,128.99,129.17,26749.0,104.0776,104.1179,103.9728,104.1179,26749.0
2016-06-10 11:25:00,129.17,129.23,129.0,129.03,30954.0,104.1179,104.1663,103.9809,104.0051,30954.0
2016-06-10 11:30:00,129.04,129.15,129.01,129.07,35763.0,104.0131,104.1018,103.9889,104.0373,35763.0
2016-06-10 11:35:00,129.08,129.08,129.01,129.05,28510.0,104.0454,104.0454,103.9889,104.0212,28510.0
2016-06-10 11:40:00,129.05,129.11,128.95,128.99,25586.0,104.0212,104.0695,103.9406,103.9728,25586.0
2016-06-10 11:45:00,128.99,129.0,128.9,128.91,23576.0,103.9728,103.9809,103.9003,103.9083,23576.0
2016-06-10 11:50:00,128.92,128.98,128.81,128.98,30114.0,103.9164,103.9647,103.8277,103.9647,30114.0
2016-06-10 11:55:00,128.99,129.16,128.95,129.1,37309.0,103.9728,104.1098,103.9406,104.0615,37309.0
2016-06-10 12:00:00,129.12,129.2,129.1,129.17,39875.0,104.0776,104.1421,104.0615,104.1179,39875.0
2016-06-10 12:05:00,129.16,129.17,128.94,128.95,27231.0,104.1098,104.1179,103.9325,103.9406,27231.0
2016-06-10 12:10:00,128.95,128.95,128.84,128.87,17749.0,103.9406,103.9406,103.8519,103.8761,17749.0
2016-06-10 12:15:00,128.89,128.93,128.82,128.9,25476.0,103.8922,103.9244,103.8358,103.9003,25476.0
2016-06-10 12:20:00,128.9,128.9,128.85,128.85,27872.0,103.9003,103.9003,103.86,103.86,27872.0
2016-06-10 12:25:00,128.84,128.9,128.8,128.88,20160.0,103.8519,103.9003,103.8197,103.8841,20160.0
2016-06-10 12:30:00,128.87,128.9,128.8,128.89,22856.0,103.8761,103.9003,103.8197,103.8922,22856.0
2016-06-10 12:35:00,128.89,128.99,128.88,128.96,20184.0,103.8922,103.9728,103.8841,103.9486,20184.0
2016-06-10 12:40:00,128.96,129.04,128.92,129.04,15955.0,103.9486,104.0131,103.9164,104.0131,15955.0
2016-06-10 12:45:00,129.02,129.03,128.92,128.94,19405.0,103.997,104.0051,103.9164,103.9325,19405.0
2016-06-10 12:50:00,128.93,129.06,128.93,129.02,21072.0,103.9244,104.0292,103.9244,103.997,21072.0
2016-06-10 12:55:00,129.01,129.08,128.99,129.04,19735.0,103.9889,104.0454,103.9728,104.0131,19735.0
2016-06-10 13:00:00,129.01,129.08,128.97,129.03,10660.0,103.9889,104.0454,103.9567,104.0051,10660.0
2016-06-10 13:05:00,129.04,129.05,128.96,128.98,12378.0,104.0131,104.0212,103.9486,103.9647,12378.0
2016-06-10 13:10:00,128.97,129.07,128.94,128.99,17209.0,103.9567,104.0373,103.9325,103.9728,17209.0
2016-06-10 13:15:00,128.97,129.04,128.95,128.97,12244.0,103.9567,104.0131,103.9406,103.9567,12244.0
2016-06-10 13:20:00,128.97,129.01,128.89,128.98,20315.0,103.9567,103.9889,103.8922,103.9647,20315.0
2016-06-10 13:25:00,128.99,128.99,128.89,128.92,19076.0,103.9728,103.9728,103.8922,103.9164,19076.0
2016-06-10 13:30:00,128.91,128.92,128.8,128.88,21243.0,103.9083,103.9164,103.8197,103.8841,21243.0
2016-06-10 13:35:00,128.86,128.87,128.78,128.8,18187.0,103.868,103.8761,103.8035,103.8197,18187.0
2016-06-10 13:40:00,128.81,128.84,128.76,128.76,19165.0,103.8277,103.8519,103.7874,103.7874,19165.0
2016-06-10 13:45:00,128.77,128.78,128.57,128.59,40903.0,103.7955,103.8035,103.6343,103.6504,40903.0
2016-06-10 13:50:00,128.57,128.57,128.46,128.52,34362.0,103.6343,103.6343,103.5456,103.594,34362.0
2016-06-10 13:55:00,128.52,128.63,128.52,128.57,29424.0,103.594,103.6826,103.594,103.6343,29424.0
2016-06-10 14:00:00,128.57,128.59,128.47,128.57,29165.0,103.6343,103.6504,103.5537,103.6343,29165.0
2016-06-10 14:05:00,128.56,128.6,128.45,128.46,37098.0,103.6262,103.6584,103.5375,103.5456,37098.0
2016-06-10 14:10:00,128.45,128.55,128.39,128.46,25745.0,103.5375,103.6181,103.4892,103.5456,25745.0
2016-06-10 14:15:00,128.46,128.48,128.38,128.38,28425.0,103.5456,103.5617,103.4811,103.4811,28425.0
2016-06-10 14:20:00,128.39,128.52,128.37,128.5,38450.0,103.4892,103.594,103.4731,103.5778,38450.0
2016-06-10 14:25:00,128.52,128.54,128.42,128.44,20180.0,103.594,103.6101,103.5134,103.5295,20180.0
2016-06-10 14:30:00,128.44,128.46,128.39,128.44,25850.0,103.5295,103.5456,103.4892,103.5295,25850.0
2016-06-10 14:35:00,128.44,128.63,128.42,128.58,29502.0,103.5295,103.6826,103.5134,103.6423,29502.0
2016-06-10 14:40:00,128.58,128.58,128.49,128.55,25177.0,103.6423,103.6423,103.5698,103.6181,25177.0
2016-06-10 14:45:00,128.54,128.54,128.43,128.47,30853.0,103.6101,103.6101,103.5214,103.5537,30853.0
2016-06-10 14:50:00,128.46,128.51,128.43,128.51,30589.0,103.5456,103.5859,103.5214,103.5859,30589.0
2016-06-10 14:55:00,128.52,128.52,128.44,128.47,27420.0,103.594,103.594,103.5295,103.5537,27420.0
2016-06-10 15:00:00,128.47,128.55,128.43,128.54,57720.0,103.5537,103.6181,103.5214,103.6101,57720.0
2016-06-10 15:05:00,128.53,128.62,128.52,128.62,40993.0,103.602,103.6746,103.594,103.6746,40993.0
2016-06-10 15:10:00,128.62,128.62,128.54,128.55,45210.0,103.6746,103.6746,103.6101,103.6181,45210.0
2016-06-10 15:15:00,128.56,128.68,128.55,128.63,36441.0,103.6262,103.7229,103.6181,103.6826,36441.0
2016-06-10 15:20:00,128.62,128.67,128.61,128.66,47202.0,103.6746,103.7149,103.6665,103.7068,47202.0
2016-06-10 15:25:00,128.66,128.69,128.61,128.66,49162.0,103.7068,103.731,103.6665,103.7068,49162.0
2016-06-10 15:30:00,128.67,128.77,128.65,128.74,56056.0,103.7149,103.7955,103.6988,103.7713,56056.0
2016-06-10 15:35:00,128.73,128.8,128.72,128.79,79643.0,103.7632,103.8197,103.7552,103.8116,79643.0
2016-06-10 15:40:00,128.79,128.79,128.72,128.72,65077.0,103.8116,103.8116,103.7552,103.7552,65077.0
2016-06-10 15:45:00,128.72,129.01,128.71,128.98,82563.0,103.7552,103.9889,103.7471,103.9647,82563.0
2016-06-10 15:50:00,128.99,128.99,128.89,128.96,72958.0,103.9728,103.9728,103.8922,103.9486,72958.0
2016-06-10 15:55:00,128.94,128.96,128.82,128.84,156838.0,103.9325,103.9486,103.8358,103.8519,156838.0
2016-06-13 09:30:00,128.94,129.27,128.91,129.11,150287.0,103.9325,104.1985,103.9083,104.0695,150287.0
2016-06-13 09:35:00,129.05,129.12,128.4,128.46,76225.0,104.0212,104.0776,103.4972,103.5456,76225.0
2016-06-13 09:40:00,128.47,128.86,128.42,128.47,45989.0,103.5537,103.868,103.5134,103.5537,45989.0
2016-06-13 09:45:00,128.44,128.83,128.32,128.75,59132.0,103.5295,103.8438,103.4328,103.7794,59132.0
2016-06-13 09:50:00,128.76,129.2,128.72,129.09,62667.0,103.7874,104.1421,103.7552,104.0534,62667.0
2016-06-13 09:55:00,129.07,129.44,129.07,129.34,73725.0,104.0373,104.3355,104.0373,104.2549,73725.0
2016-06-13 10:00:00,129.32,129.43,129.18,129.42,79235.0,104.2388,104.3275,104.126,104.3194,79235.0
2016-06-13 10:05:00,129.41,129.41,129.12,129.24,71738.0,104.3114,104.3114,104.0776,104.1743,71738.0
2016-06-13 10:10:00,129.23,129.34,129.12,129.12,53619.0,104.1663,104.2549,104.0776,104.0776,53619.0
2016-06-13 10:15:00,129.12,129.23,129.09,129.13,54819.0,104.0776,104.1663,104.0534,104.0857,54819.0
2016-06-13 10:20:00,129.13,129.28,129.08,129.16,35158.0,104.0857,104.2066,104.0454,104.1098,35158.0
2016-06-13 10:25:00,129.19,129.22,129.04,129.18,49545.0,104.134,104.1582,104.0131,104.126,49545.0
2016-06-13 10:30:00,129.18,129.44,129.16,129.29,58091.0,104.126,104.3355,104.1098,104.2146,58091.0
2016-06-13 10:35:00,129.31,129.37,129.21,129.31,50747.0,104.2307,104.2791,104.1501,104.2307,50747.0
2016-06-13 10:40:00,129.31,129.42,129.28,129.3,47786.0,104.2307,104.3194,104.2066,104.2227,47786.0
2016-06-13 10:45:00,129.3,129.45,129.28,129.28,48974.0,104.2227,104.3436,104.2066,104.2066,48974.0
2016-06-13 10:50:00,129.28,129.31,129.16,129.25,53730.0,104.2066,104.2307,104.1098,104.1824,53730.0
2016-06-13 10:55:00,129.27,129.34,129.22,129.31,36848.0,104.1985,104.2549,104.1582,104.2307,36848.0
2016-06-13 11:00:00,129.32,129.33,129.2,129.24,41833.0,104.2388,104.2469,104.1421,104.1743,41833.0
2016-06-13 11:05:00,129.25,129.27,129.13,129.15,46035.0,104.1824,104.1985,104.0857,104.1018,46035.0
2016-06-13 11:10:00,129.15,129.24,129.06,129.1,41163.0,104.1018,104.1743,104.0292,104.0615,41163.0
2016-06-13 11:15:00,129.09,129.1,128.99,129.0,29972.0,104.0534,104.0615,103.9728,103.9809,29972.0
2016-06-13 11:20:00,129.0,129.09,128.99,129.01,33277.0,103.9809,104.0534,103.9728,103.9889,33277.0
2016-06-13 11:25:00,129.0,129.11,128.95,129.08,46767.0,103.9809,104.0695,103.9406,104.0454,46767.0
2016-06-13 11:30:00,129.06,129.1,128.9,128.93,100975.0,104.0292,104.0615,103.9003,103.9244,100975.0
2016-06-13 11:35:00,128.93,128.96,128.68,128.69,42113.0,103.9244,103.9486,103.7229,103.731,42113.0
2016-06-13 11:40:00,128.69,128.76,128.68,128.69,37897.0,103.731,103.7874,103.7229,103.731,37897.0
2016-06-13 11:45:00,128.68,128.71,128.59,128.64,36206.0,103.7229,103.7471,103.6504,103.6907,36206.0
2016-06-13 11:50:00,128.63,128.64,128.38,128.42,52051.0,103.6826,103.6907,103.4811,103.5134,52051.0
2016-06-13 11:55:00,128.42,128.44,128.32,128.34,32385.0,103.5134,103.5295,103.4328,103.4489,32385.0
2016-06-13 12:00:00,128.34,128.4,128.29,128.31,39425.0,103.4489,103.4972,103.4086,103.4247,39425.0
2016-06-13 12:05:00,128.3,128.33,128.22,128.23,35922.0,103.4166,103.4408,103.3521,103.3602,35922.0
2016-06-13 12:10:00,128.21,128.24,128.12,128.2,43718.0,103.3441,103.3683,103.2715,103.336,43718.0
2016-06-13 12:15:00,128.2,128.3,128.18,128.28,55106.0,103.336,103.4166,103.3199,103.4005,55106.0
2016-06-13 12:20:00,128.28,128.47,128.22,128.34,70305.0,103.4005,103.5537,103.3521,103.4489,70305.0
2016-06-13 12:25:00,128.33,128.51,128.24,128.46,37310.0,103.4408,103.5859,103.3683,103.5456,37310.0
2016-06-13 12:30:00,128.49,128.49,128.38,128.44,35736.0,103.5698,103.5698,103.4811,103.5295,35736.0
2016-06-13 12:35:00,128.44,128.51,128.4,128.42,37551.0,103.5295,103.5859,103.4972,103.5134,37551.0
2016-06-13 12:40:00,128.43,128.58,128.41,128.57,25634.0,103.5214,103.6423,103.5053,103.6343,25634.0
2016-06-13 12:45:00,128.59,128.61,128.51,128.54,28570.0,103.6504,103.6665,103.5859,103.6101,28570.0
2016-06-13 12:50:00,128.54,128.65,128.54,128.62,27938.0,103.6101,103.6988,103.6101,103.6746,27938.0
2016-06-13 12:55:00,128.63,128.75,128.63,128.65,22109.0,103.6826,103.7794,103.6826,103.6988,22109.0
2016-06-13 13:00:00,128.66,128.68,128.51,128.52,22367.0,103.7068,103.7229,103.5859,103.594,22367.0
2016-06-13 13:05:00,128.52,128.6,128.51,128.59,22077.0,103.594,103.6584,103.5859,103.6504,22077.0
2016-06-13 13:10:00,128.59,128.65,128.51,128.61,40466.0,103.6504,103.6988,103.5859,103.6665,40466.0
2016-06-13 13:15:00,128.59,128.63,128.5,128.55,25832.0,103.6504,103.6826,103.5778,103.6181,25832.0
2016-06-13 13:20:00,128.57,128.66,128.52,128.58,31285.0,103.6343,103.7068,103.594,103.6423,31285.0
2016-06-13 13:25:00,128.58,128.58,128.39,128.43,47314.0,103.6423,103.6423,103.4892,103.5214,47314.0
2016-06-13 13:30:00,128.44,128.53,128.42,128.5,33003.0,103.5295,103.602,103.5134,103.5778,33003.0
2016-06-13 13:35:00,128.51,128.51,128.33,128.36,30648.0,103.5859,103.5859,103.4408,103.465,30648.0
2016-06-13 13:40:00,128.35,128.55,128.26,128.53,50899.0,103.4569,103.6181,103.3844,103.602,50899.0
2016-06-13 13:45:00,128.54,128.58,128.44,128.47,27136.0,103.6101,103.6423,103.5295,103.5537,27136.0
2016-06-13 13:50:00,128.47,128.48,128.15,128.15,36874.0,103.5537,103.5617,103.2957,103.2957,36874.0
2016-06-13 13:55:00,128.14,128.35,128.13,128.35,53416.0,103.2877,103.4569,103.2796,103.4569,53416.0
2016-06-13 14:00:00,128.35,128.41,128.22,128.22,39569.0,103.4569,103.5053,103.3521,103.3521,39569.0
2016-06-13 14:05:00,128.23,128.37,128.19,128.33,35537.0,103.3602,103.4731,103.328,103.4408,35537.0
2016-06-13 14:10:00,128.32,128.37,128.26,128.34,35192.0,103.4328,103.4731,103.3844,103.4489,35192.0
2016-06-13 14:15:00,128.34,128.38,128.28,128.32,30621.0,103.4489,103.4811,103.4005,103.4328,30621.0
2016-06-13 14:20:00,128.32,128.34,128.21,128.22,37420.0,103.4328,103.4489,103.3441,103.3521,37420.0
2016-06-13 14:25:00,128.22,128.27,128.17,128.23,35107.0,103.3521,103.3925,103.3118,103.3602,35107.0
2016-06-13 14:30:00,128.23,128.44,128.22,128.41,25830.0,103.3602,103.5295,103.3521,103.5053,25830.0
2016-06-13 14:35:00,128.42,128.47,128.36,128.43,34856.0,103.5134,103.5537,103.465,103.5214,34856.0
2016-06-13 14:40:00,128.42,128.48,128.4,128.42,30843.0,103.5134,103.5617,103.4972,103.5134,30843.0
2016-06-13 14:45:00,128.42,128.44,128.36,128.36,25767.0,103.5134,103.5295,103.465,103.465,25767.0
2016-06-13 14:50:00,128.36,128.43,128.29,128.41,29792.0,103.465,103.5214,103.4086,103.5053,29792.0
2016-06-13 14:55:00,128.41,128.41,128.27,128.3,35475.0,103.5053,103.5053,103.3925,103.4166,35475.0
2016-06-13 15:00:00,128.29,128.31,128.16,128.23,36475.0,103.4086,103.4247,103.3038,103.3602,36475.0
2016-06-13 15:05:00,128.23,128.23,127.99,128.01,82516.0,103.3602,103.3602,103.1668,103.1829,82516.0
2016-06-13 15:10:00,128.01,128.06,127.84,127.91,58033.0,103.1829,103.2232,103.0458,103.1023,58033.0
2016-06-13 15:15:00,127.92,128.0,127.88,128.0,46891.0,103.1103,103.1748,103.0781,103.1748,46891.0
2016-06-13 15:20:00,127.99,128.08,127.97,128.06,58632.0,103.1668,103.2393,103.1506,103.2232,58632.0
2016-06-13 15:25:00,128.07,128.14,128.03,128.14,52105.0,103.2312,103.2877,103.199,103.2877,52105.0
2016-06-13 15:30:00,128.12,128.15,128.03,128.05,75661.0,103.2715,103.2957,103.199,103.2151,75661.0
2016-06-13 15:35:00,128.03,128.08,127.91,127.94,74012.0,103.199,103.2393,103.1023,103.1265,74012.0
2016-06-13 15:40:00,127.94,127.95,127.79,127.81,104800.0,103.1265,103.1345,103.0055,103.0217,104800.0
2016-06-13 15:45:00,127.81,127.9,127.8,127.89,67090.0,103.0217,103.0942,103.0136,103.0862,67090.0
2016-06-13 15:50:00,127.88,127.9,127.78,127.9,123587.0,103.0781,103.0942,102.9975,103.0942,123587.0
2016-06-13 15:55:00,127.89,127.93,127.81,127.84,179668.0,103.0862,103.1184,103.0217,103.0458,179668.0
2016-06-14 09:30:00,127.31,127.44,126.61,126.68,204322.0,102.6186,102.7234,102.0544,102.1108,204322.0
2016-06-14 09:35:00,126.72,126.92,126.37,126.78,121294.0,102.1431,102.3043,101.8609,102.1914,121294.0
2016-06-14 09:40:00,126.82,126.9,126.54,126.75,146155.0,102.2237,102.2882,101.998,102.1672,146155.0
2016-06-14 09:45:00,126.75,126.98,126.41,126.48,95122.0,102.1672,102.3526,101.8932,101.9496,95122.0
2016-06-14 09:50:00,126.47,126.51,126.21,126.38,141350.0,101.9416,101.9738,101.732,101.869,141350.0
2016-06-14 09:55:00,126.36,126.46,126.08,126.11,143152.0,101.8529,101.9335,101.6272,101.6514,143152.0
2016-06-14 10:00:00,126.11,126.24,125.8,125.92,138311.0,101.6514,101.7562,101.4015,101.4982,138311.0
2016-06-14 10:05:00,125.92,126.02,125.85,125.99,93437.0,101.4982,101.5788,101.4418,101.5546,93437.0
2016-06-14 10:10:00,126.01,126.06,125.83,125.87,154242.0,101.5708,101.6111,101.4257,101.4579,154242.0
2016-06-14 10:15:00,125.88,125.88,125.43,125.46,139178.0,101.466,101.466,101.1033,101.1274,139178.0
2016-06-14 10:20:00,125.44,125.65,125.3,125.55,173816.0,101.1113,101.2806,100.9985,101.2,173816.0
2016-06-14 10:25:00,125.56,125.79,125.49,125.75,64860.0,101.208,101.3934,101.1516,101.3612,64860.0
2016-06-14 10:30:00,125.75,125.94,125.75,125.84,70831.0,101.3612,101.5143,101.3612,101.4337,70831.0
2016-06-14 10:35:00,125.85,125.93,125.57,125.65,46762.0,101.4418,101.5063,101.2161,101.2806,46762.0
2016-06-14 10:40:00,125.67,125.94,125.64,125.9,73852.0,101.2967,101.5143,101.2725,101.4821,73852.0
2016-06-14 10:45:00,125.91,125.91,125.58,125.63,51832.0,101.4902,101.4902,101.2242,101.2645,51832.0
2016-06-14 10:50:00,125.67,125.7,125.36,125.42,65563.0,101.2967,101.3209,101.0468,101.0952,65563.0
2016-06-14 10:55:00,125.41,125.47,125.25,125.38,61556.0,101.0871,101.1355,100.9582,101.063,61556.0
2016-06-14 11:00:00,125.42,125.69,125.38,125.68,83546.0,101.0952,101.3128,101.063,101.3048,83546.0
2016-06-14 11:05:00,125.67,125.85,125.62,125.79,61284.0,101.2967,101.4418,101.2564,101.3934,61284.0
2016-06-14 11:10:00,125.79,125.83,125.53,125.53,52316.0,101.3934,101.4257,101.1839,101.1839,52316.0
2016-06-14 11:15:00,125.54,125.61,125.34,125.5,44929.0,101.1919,101.2483,101.0307,101.1597,44929.0
2016-06-14 11:20:00,125.5,125.7,125.46,125.68,42761.0,101.1597,101.3209,101.1274,101.3048,42761.0
2016-06-14 11:25:00,125.68,125.69,125.46,125.55,42860.0,101.3048,101.3128,101.1274,101.2,42860.0
2016-06-14 11:30:00,125.56,125.63,125.43,125.53,63222.0,101.208,101.2645,101.1033,101.1839,63222.0
2016-06-14 11:35:00,125.53,125.66,125.51,125.62,57463.0,101.1839,101.2887,101.1677,101.2564,57463.0
2016-06-14 11:40:00,125.63,125.7,125.54,125.58,35999.0,101.2645,101.3209,101.1919,101.2242,35999.0
2016-06-14 11:45:00,125.56,125.69,125.56,125.59,34171.0,101.208,101.3128,101.208,101.2322,34171.0
2016-06-14 11:50:00,125.59,125.69,125.52,125.65,31335.0,101.2322,101.3128,101.1758,101.2806,31335.0
2016-06-14 11:55:00,125.65,125.66,125.4,125.46,50830.0,101.2806,101.2887,101.0791,101.1274,50830.0
2016-06-14 12:00:00,125.46,125.58,125.46,125.54,45540.0,101.1274,101.2242,101.1274,101.1919,45540.0
2016-06-14 12:05:00,125.54,125.59,125.47,125.53,49768.0,101.1919,101.2322,101.1355,101.1839,49768.0
2016-06-14 12:10:00,125.53,125.66,125.53,125.6,47422.0,101.1839,101.2887,101.1839,101.2403,47422.0
2016-06-14 12:15:00,125.6,125.65,125.49,125.52,48960.0,101.2403,101.2806,101.1516,101.1758,48960.0
2016-06-14 12:20:00,125.53,125.75,125.53,125.73,55066.0,101.1839,101.3612,101.1839,101.3451,55066.0
2016-06-14 12:25:00,125.73,125.93,125.72,125.79,53113.0,101.3451,101.5063,101.337,101.3934,53113.0
2016-06-14 12:30:00,125.8,125.81,125.61,125.68,67285.0,101.4015,101.4096,101.2483,101.3048,67285.0
2016-06-14 12:35:00,125.68,125.71,125.58,125.6,38822.0,101.3048,101.329,101.2242,101.2403,38822.0
2016-06-14 12:40:00,125.6,125.61,125.42,125.47,49979.0,101.2403,101.2483,101.0952,101.1355,49979.0
2016-06-14 12:45:00,125.48,125.58,125.38,125.53,26592.0,101.1436,101.2242,101.063,101.1839,26592.0
2016-06-14 12:50:00,125.52,125.54,125.42,125.47,33388.0,101.1758,101.1919,101.0952,101.1355,33388.0
2016-06-14 12:55:00,125.46,125.55,125.38,125.5,62946.0,101.1274,101.2,101.063,101.1597,62946.0
2016-06-14 13:00:00,125.49,125.59,125.49,125.58,41704.0,101.1516,101.2322,101.1516,101.2242,41704.0
2016-06-14 13:05:00,125.58,125.58,125.43,125.45,40481.0,101.2242,101.2242,101.1033,101.1194,40481.0
2016-06-14 13:10:00,125.46,125.47,125.29,125.35,54692.0,101.1274,101.1355,100.9904,101.0388,54692.0
2016-06-14 13:15:00,125.35,125.53,125.32,125.53,30075.0,101.0388,101.1839,101.0146,101.1839,30075.0
2016-06-14 13:20:00,125.53,125.56,125.37,125.39,47109.0,101.1839,101.208,101.0549,101.071,47109.0
2016-06-14 13:25:00,125.4,125.44,125.29,125.3,35239.0,101.0791,101.1113,100.9904,100.9985,35239.0
2016-06-14 13:30:00,125.3,125.5,125.29,125.48,53757.0,100.9985,101.1597,100.9904,101.1436,53757.0
2016-06-14 13:35:00,125.48,125.52,125.38,125.39,26291.0,101.1436,101.1758,101.063,101.071,26291.0
2016-06-14 13:40:00,125.39,125.45,125.25,125.34,69242.0,101.071,101.1194,100.9582,101.0307,69242.0
2016-06-14 13:45:00,125.33,125.39,125.27,125.3,30080.0,101.0227,101.071,100.9743,100.9985,30080.0
2016-06-14 13:50:00,125.3,125.3,125.05,125.1,84136.0,100.9985,100.9985,100.797,100.8373,84136.0
2016-06-14 13:55:00,125.1,125.1,125.01,125.03,44083.0,100.8373,100.8373,100.7647,100.7808,44083.0
2016-06-14 14:00:00,125.03,125.16,125.02,125.07,69361.0,100.7808,100.8856,100.7728,100.8131,69361.0
2016-06-14 14:05:00,125.07,125.14,125.01,125.05,55472.0,100.8131,100.8695,100.7647,100.797,55472.0
2016-06-14 14:10:00,125.04,125.24,125.02,125.19,54492.0,100.7889,100.9501,100.7728,100.9098,54492.0
2016-06-14 14:15:00,125.19,125.26,125.13,125.24,69847.0,100.9098,100.9662,100.8614,100.9501,69847.0
2016-06-14 14:20:00,125.23,125.43,125.22,125.41,58486.0,100.942,101.1033,100.934,101.0871,58486.0
2016-06-14 14:25:00,125.42,125.46,125.26,125.44,58604.0,101.0952,101.1274,100.9662,101.1113,58604.0
2016-06-14 14:30:00,125.43,125.46,125.23,125.24,81988.0,101.1033,101.1274,100.942,100.9501,81988.0
2016-06-14 14:35:00,125.25,125.25,125.15,125.22,54787.0,100.9582,100.9582,100.8776,100.934,54787.0
2016-06-14 14:40:00,125.22,125.22,125.12,125.17,57827.0,100.934,100.934,100.8534,100.8937,57827.0
2016-06-14 14:45:00,125.16,125.21,124.9,124.97,132139.0,100.8856,100.9259,100.6761,100.7325,132139.0
2016-06-14 14:50:00,124.97,124.97,124.83,124.86,69325.0,100.7325,100.7325,100.6196,100.6438,69325.0
2016-06-14 14:55:00,124.85,124.87,124.73,124.8,59807.0,100.6357,100.6519,100.539,100.5954,59807.0
2016-06-14 15:00:00,124.8,124.98,124.71,124.96,95496.0,100.5954,100.7405,100.5229,100.7244,95496.0
2016-06-14 15:05:00,124.96,125.14,124.95,125.03,75634.0,100.7244,100.8695,100.7164,100.7808,75634.0
2016-06-14 15:10:00,125.03,125.14,124.98,125.13,57028.0,100.7808,100.8695,100.7405,100.8614,57028.0
2016-06-14 15:15:00,125.12,125.37,125.1,125.13,82421.0,100.8534,101.0549,100.8373,100.8614,82421.0
2016-06-14 15:20:00,125.15,125.28,125.1,125.1,76225.0,100.8776,100.9824,100.8373,100.8373,76225.0
2016-06-14 15:25:00,125.11,125.38,125.04,125.36,79639.0,100.8453,101.063,100.7889,101.0468,79639.0
2016-06-14 15:30:00,125.35,125.4,125.23,125.3,82828.0,101.0388,101.0791,100.942,100.9985,82828.0
2016-06-14 15:35:00,125.29,125.3,125.16,125.22,85990.0,100.9904,100.9985,100.8856,100.934,85990.0
2016-06-14 15:40:00,125.21,125.4,125.2,125.27,132125.0,100.9259,101.0791,100.9179,100.9743,132125.0
2016-06-14 15:45:00,125.26,125.28,125.1,125.18,128347.0,100.9662,100.9824,100.8373,100.9017,128347.0
2016-06-14 15:50:00,125.17,125.22,125.11,125.17,118267.0,100.8937,100.934,100.8453,100.8937,118267.0
2016-06-14 15:55:00,125.17,125.42,125.15,125.28,427354.0,100.8937,101.0952,100.8776,100.9824,427354.0
2016-06-15 09:30:00,125.74,126.2,125.49,125.97,166346.0,101.3531,101.7239,101.1516,101.5385,166346.0
2016-06-15 09:35:00,125.97,126.31,125.93,126.25,65964.0,101.5385,101.8126,101.5063,101.7642,65964.0
2016-06-15 09:40:00,126.28,126.57,126.17,126.56,51087.0,101.7884,102.0222,101.6997,102.0141,51087.0
2016-06-15 09:45:00,126.54,126.72,126.27,126.69,61825.0,101.998,102.1431,101.7803,102.1189,61825.0
2016-06-15 09:50:00,126.68,126.68,126.54,126.66,52747.0,102.1108,102.1108,101.998,102.0947,52747.0
2016-06-15 09:55:00,126.64,126.78,126.61,126.63,64912.0,102.0786,102.1914,102.0544,102.0705,64912.0
2016-06-15 10:00:00,126.66,126.83,126.65,126.71,70303.0,102.0947,102.2317,102.0866,102.135,70303.0
2016-06-15 10:05:00,126.75,126.83,126.63,126.82,80685.0,102.1672,102.2317,102.0705,102.2237,80685.0
2016-06-15 10:10:00,126.81,126.95,126.79,126.92,43926.0,102.2156,102.3285,102.1995,102.3043,43926.0
2016-06-15 10:15:00,126.9,126.92,126.67,126.8,41341.0,102.2882,102.3043,102.1028,102.2076,41341.0
2016-06-15 10:20:00,126.8,126.84,126.67,126.75,47154.0,102.2076,102.2398,102.1028,102.1672,47154.0
2016-06-15 10:25:00,126.77,127.05,126.77,127.03,83200.0,102.1834,102.4091,102.1834,102.3929,83200.0
2016-06-15 10:30:00,127.03,127.26,127.0,127.26,119681.0,102.3929,102.5783,102.3688,102.5783,119681.0
2016-06-15 10:35:00,127.27,127.45,127.22,127.44,62464.0,102.5864,102.7315,102.5461,102.7234,62464.0
2016-06-15 10:40:00,127.44,127.5,127.39,127.47,69571.0,102.7234,102.7718,102.6831,102.7476,69571.0
2016-06-15 10:45:00,127.46,127.6,127.41,127.44,62899.0,102.7395,102.8524,102.6992,102.7234,62899.0
2016-06-15 10:50:00,127.46,127.6,127.42,127.58,60200.0,102.7395,102.8524,102.7073,102.8363,60200.0
2016-06-15 10:55:00,127.59,127.7,127.54,127.55,53407.0,102.8443,102.933,102.804,102.8121,53407.0
2016-06-15 11:00:00,127.55,127.75,127.54,127.59,55337.0,102.8121,102.9733,102.804,102.8443,55337.0
2016-06-15 11:05:00,127.6,127.66,127.5,127.65,71841.0,102.8524,102.9008,102.7718,102.8927,71841.0
2016-06-15 11:10:00,127.65,127.7,127.63,127.67,46940.0,102.8927,102.933,102.8766,102.9088,46940.0
2016-06-15 11:15:00,127.67,127.68,127.48,127.49,62350.0,102.9088,102.9169,102.7557,102.7637,62350.0
2016-06-15 11:20:00,127.49,127.53,127.42,127.48,49185.0,102.7637,102.796,102.7073,102.7557,49185.0
2016-06-15 11:25:00,127.49,127.5,127.23,127.28,56944.0,102.7637,102.7718,102.5542,102.5945,56944.0
2016-06-15 11:30:00,127.26,127.3,127.16,127.24,37377.0,102.5783,102.6106,102.4977,102.5622,37377.0
2016-06-15 11:35:00,127.22,127.31,127.19,127.25,28148.0,102.5461,102.6186,102.5219,102.5703,28148.0
2016-06-15 11:40:00,127.26,127.36,127.25,127.28,25985.0,102.5783,102.6589,102.5703,102.5945,25985.0
2016-06-15 11:45:00,127.28,127.33,127.22,127.33,24350.0,102.5945,102.6348,102.5461,102.6348,24350.0
2016-06-15 11:50:00,127.34,127.42,127.29,127.37,28610.0,102.6428,102.7073,102.6025,102.667,28610.0
2016-06-15 11:55:00,127.38,127.4,127.28,127.29,16804.0,102.6751,102.6912,102.5945,102.6025,16804.0
2016-06-15 12:00:00,127.31,127.37,127.26,127.33,24283.0,102.6186,102.667,102.5783,102.6348,24283.0
2016-06-15 12:05:00,127.32,127.33,127.21,127.21,14635.0,102.6267,102.6348,102.538,102.538,14635.0
2016-06-15 12:10:00,127.21,127.25,127.16,127.21,28771.0,102.538,102.5703,102.4977,102.538,28771.0
2016-06-15 12:15:00,127.21,127.27,127.1,127.12,20461.0,102.538,102.5864,102.4494,102.4655,20461.0
2016-06-15 12:20:00,127.12,127.2,127.12,127.17,14917.0,102.4655,102.53,102.4655,102.5058,14917.0
2016-06-15 12:25:00,127.16,127.22,127.11,127.13,16776.0,102.4977,102.5461,102.4574,102.4735,16776.0
2016-06-15 12:30:00,127.13,127.26,127.12,127.26,23107.0,102.4735,102.5783,102.4655,102.5783,23107.0
2016-06-15 12:35:00,127.25,127.27,127.2,127.23,23787.0,102.5703,102.5864,102.53,102.5542,23787.0
2016-06-15 12:40:00,127.23,127.3,127.17,127.28,20512.0,102.5542,102.6106,102.5058,102.5945,20512.0
2016-06-15 12:45:00,127.28,127.28,127.18,127.19,19616.0,102.5945,102.5945,102.5139,102.5219,19616.0
2016-06-15 12:50:00,127.22,127.22,127.06,127.06,19631.0,102.5461,102.5461,102.4171,102.4171,19631.0
2016-06-15 12:55:00,127.05,127.1,126.95,126.95,22204.0,102.4091,102.4494,102.3285,102.3285,22204.0
2016-06-15 13:00:00,126.94,127.03,126.89,126.95,24108.0,102.3204,102.3929,102.2801,102.3285,24108.0
2016-06-15 13:05:00,126.95,126.95,126.88,126.91,25044.0,102.3285,102.3285,102.272,102.2962,25044.0
2016-06-15 13:10:00,126.91,127.0,126.9,126.98,19717.0,102.2962,102.3688,102.2882,102.3526,19717.0
2016-06-15 13:15:00,126.97,126.97,126.85,126.86,21202.0,102.3446,102.3446,102.2479,102.2559,21202.0
2016-06-15 13:20:00,126.87,126.93,126.84,126.92,21481.0,102.264,102.3123,102.2398,102.3043,21481.0
2016-06-15 13:25:00,126.92,127.04,126.92,127.03,37016.0,102.3043,102.401,102.3043,102.3929,37016.0
2016-06-15 13:30:00,127.03,127.13,127.03,127.11,21010.0,102.3929,102.4735,102.3929,102.4574,21010.0
2016-06-15 13:35:00,127.09,127.1,126.99,127.04,22614.0,102.4413,102.4494,102.3607,102.401,22614.0
2016-06-15 13:40:00,127.04,127.12,127.0,127.11,19715.0,102.401,102.4655,102.3688,102.4574,19715.0
2016-06-15 13:45:00,127.11,127.12,127.02,127.05,18214.0,102.4574,102.4655,102.3849,102.4091,18214.0
2016-06-15 13:50:00,127.05,127.1,127.03,127.07,19248.0,102.4091,102.4494,102.3929,102.4252,19248.0
2016-06-15 13:55:00,127.07,127.16,127.06,127.1,22694.0,102.4252,102.4977,102.4171,102.4494,22694.0
2016-06-15 14:00:00,127.11,127.48,127.07,127.34,85112.0,102.4574,102.7557,102.4252,102.6428,85112.0
2016-06-15 14:05:00,127.37,127.43,127.05,127.12,43740.0,102.667,102.7154,102.4091,102.4655,43740.0
2016-06-15 14:10:00,127.1,127.15,126.97,127.07,33124.0,102.4494,102.4897,102.3446,102.4252,33124.0
2016-06-15 14:15:00,127.07,127.16,126.99,127.06,35194.0,102.4252,102.4977,102.3607,102.4171,35194.0
2016-06-15 14:20:00,127.03,127.07,126.9,127.05,34894.0,102.3929,102.4252,102.2882,102.4091,34894.0
2016-06-15 14:25:00,127.03,127.08,126.81,126.82,47135.0,102.3929,102.4332,102.2156,102.2237,47135.0
2016-06-15 14:30:00,126.81,126.9,126.67,126.9,85045.0,102.2156,102.2882,102.1028,102.2882,85045.0
2016-06-15 14:35:00,126.89,126.95,126.85,126.9,37232.0,102.2801,102.3285,102.2479,102.2882,37232.0
2016-06-15 14:40:00,126.9,127.05,126.84,127.0,30380.0,102.2882,102.4091,102.2398,102.3688,30380.0
2016-06-15 14:45:00,126.99,127.14,126.96,127.09,41520.0,102.3607,102.4816,102.3365,102.4413,41520.0
2016-06-15 14:50:00,127.09,127.11,126.94,126.97,60457.0,102.4413,102.4574,102.3204,102.3446,60457.0
2016-06-15 14:55:00,126.95,127.19,126.94,127.15,40340.0,102.3285,102.5219,102.3204,102.4897,40340.0
2016-06-15 15:00:00,127.15,127.16,127.06,127.13,65829.0,102.4897,102.4977,102.4171,102.4735,65829.0
2016-06-15 15:05:00,127.14,127.22,127.13,127.17,47355.0,102.4816,102.5461,102.4735,102.5058,47355.0
2016-06-15 15:10:00,127.15,127.21,127.1,127.2,47866.0,102.4897,102.538,102.4494,102.53,47866.0
2016-06-15 15:15:00,127.19,127.22,127.08,127.15,65949.0,102.5219,102.5461,102.4332,102.4897,65949.0
2016-06-15 15:20:00,127.17,127.2,127.13,127.14,36798.0,102.5058,102.53,102.4735,102.4816,36798.0
2016-06-15 15:25:00,127.14,127.16,127.09,127.15,41439.0,102.4816,102.4977,102.4413,102.4897,41439.0
2016-06-15 15:30:00,127.15,127.2,127.08,127.09,88518.0,102.4897,102.53,102.4332,102.4413,88518.0
2016-06-15 15:35:00,127.09,127.18,126.9,126.91,89450.0,102.4413,102.5139,102.2882,102.2962,89450.0
2016-06-15 15:40:00,126.91,126.99,126.78,126.78,87444.0,102.2962,102.3607,102.1914,102.1914,87444.0
2016-06-15 15:45:00,126.77,126.81,126.67,126.72,127005.0,102.1834,102.2156,102.1028,102.1431,127005.0
2016-06-15 15:50:00,126.71,126.71,126.53,126.59,103898.0,102.135,102.135,101.9899,102.0383,103898.0
2016-06-15 15:55:00,126.58,126.73,126.49,126.56,351585.0,102.0302,102.1511,101.9577,102.0141,351585.0
2016-06-16 09:30:00,126.13,126.23,125.66,125.78,110042.0,101.6675,101.7481,101.2887,101.3854,110042.0
2016-06-16 09:35:00,125.77,126.02,125.7,125.98,36383.0,101.3773,101.5788,101.3209,101.5466,36383.0
2016-06-16 09:40:00,126.01,126.42,125.97,126.38,40454.0,101.5708,101.9013,101.5385,101.869,40454.0
2016-06-16 09:45:00,126.37,126.47,126.25,126.44,52155.0,101.8609,101.9416,101.7642,101.9174,52155.0
2016-06-16 09:50:00,126.42,126.69,126.33,126.68,98195.0,101.9013,102.1189,101.8287,102.1108,98195.0
2016-06-16 09:55:00,126.66,126.73,126.3,126.31,70365.0,102.0947,102.1511,101.8045,101.8126,70365.0
2016-06-16 10:00:00,126.37,126.48,126.15,126.18,62018.0,101.8609,101.9496,101.6836,101.7078,62018.0
2016-06-16 10:05:00,126.18,126.61,126.11,126.6,74659.0,101.7078,102.0544,101.6514,102.0463,74659.0
2016-06-16 10:10:00,126.62,127.0,126.57,126.95,78007.0,102.0625,102.3688,102.0222,102.3285,78007.0
2016-06-16 10:15:00,126.98,127.02,126.72,126.81,58644.0,102.3526,102.3849,102.1431,102.2156,58644.0
2016-06-16 10:20:00,126.79,126.83,126.6,126.61,44238.0,102.1995,102.2317,102.0463,102.0544,44238.0
2016-06-16 10:25:00,126.59,126.78,126.57,126.63,33212.0,102.0383,102.1914,102.0222,102.0705,33212.0
2016-06-16 10:30:00,126.62,126.64,126.4,126.44,50019.0,102.0625,102.0786,101.8851,101.9174,50019.0
2016-06-16 10:35:00,126.45,126.56,126.32,126.37,38970.0,101.9254,102.0141,101.8206,101.8609,38970.0
2016-06-16 10:40:00,126.36,126.66,126.35,126.64,40896.0,101.8529,102.0947,101.8448,102.0786,40896.0
2016-06-16 10:45:00,126.64,126.8,126.62,126.77,45776.0,102.0786,102.2076,102.0625,102.1834,45776.0
2016-06-16 10:50:00,126.75,126.77,126.47,126.6,48558.0,102.1672,102.1834,101.9416,102.0463,48558.0
2016-06-16 10:55:00,126.63,126.71,126.51,126.58,37976.0,102.0705,102.135,101.9738,102.0302,37976.0
2016-06-16 11:00:00,126.58,126.58,126.46,126.56,32451.0,102.0302,102.0302,101.9335,102.0141,32451.0
2016-06-16 11:05:00,126.55,126.62,126.39,126.48,37970.0,102.006,102.0625,101.8771,101.9496,37970.0
2016-06-16 11:10:00,126.47,126.6,126.4,126.56,30835.0,101.9416,102.0463,101.8851,102.0141,30835.0
2016-06-16 11:15:00,126.55,126.56,126.36,126.38,37499.0,102.006,102.0141,101.8529,101.869,37499.0
2016-06-16 11:20:00,126.38,126.59,126.37,126.58,36396.0,101.869,102.0383,101.8609,102.0302,36396.0
2016-06-16 11:25:00,126.6,127.0,126.57,126.97,59218.0,102.0463,102.3688,102.0222,102.3446,59218.0
2016-06-16 11:30:00,126.97,127.07,126.88,126.91,50571.0,102.3446,102.4252,102.272,102.2962,50571.0
2016-06-16 11:35:00,126.88,126.95,126.85,126.92,32801.0,102.272,102.3285,102.2479,102.3043,32801.0
2016-06-16 11:40:00,126.93,126.97,126.86,126.87,26483.0,102.3123,102.3446,102.2559,102.264,26483.0
2016-06-16 11:45:00,126.87,126.87,126.7,126.82,32725.0,102.264,102.264,102.1269,102.2237,32725.0
2016-06-16 11:50:00,126.8,126.81,126.71,126.81,26019.0,102.2076,102.2156,102.135,102.2156,26019.0
2016-06-16 11:55:00,126.82,126.83,126.58,126.59,41671.0,102.2237,102.2317,102.0302,102.0383,41671.0
2016-06-16 12:00:00,126.6,126.63,126.5,126.63,50092.0,102.0463,102.0705,101.9657,102.0705,50092.0
2016-06-16 12:05:00,126.64,126.67,126.59,126.64,19186.0,102.0786,102.1028,102.0383,102.0786,19186.0
2016-06-16 12:10:00,126.63,126.66,126.49,126.63,25251.0,102.0705,102.0947,101.9577,102.0705,25251.0
2016-06-16 12:15:00,126.63,126.74,126.61,126.72,23960.0,102.0705,102.1592,102.0544,102.1431,23960.0
2016-06-16 12:20:00,126.73,127.0,126.69,126.99,39638.0,102.1511,102.3688,102.1189,102.3607,39638.0
2016-06-16 12:25:00,127.0,127.04,126.89,126.91,28601.0,102.3688,102.401,102.2801,102.2962,28601.0
2016-06-16 12:30:00,126.92,126.99,126.89,126.95,28113.0,102.3043,102.3607,102.2801,102.3285,28113.0
2016-06-16 12:35:00,126.94,127.15,126.92,127.12,32061.0,102.3204,102.4897,102.3043,102.4655,32061.0
2016-06-16 12:40:00,127.13,127.43,127.09,127.4,70476.0,102.4735,102.7154,102.4413,102.6912,70476.0
2016-06-16 12:45:00,127.4,127.4,127.26,127.34,25925.0,102.6912,102.6912,102.5783,102.6428,25925.0
2016-06-16 12:50:00,127.34,127.37,127.12,127.25,39303.0,102.6428,102.667,102.4655,102.5703,39303.0
2016-06-16 12:55:00,127.25,127.29,127.19,127.25,27202.0,102.5703,102.6025,102.5219,102.5703,27202.0
2016-06-16 13:00:00,127.25,127.54,127.25,127.47,49047.0,102.5703,102.804,102.5703,102.7476,49047.0
2016-06-16 13:05:00,127.45,127.45,127.17,127.29,23961.0,102.7315,102.7315,102.5058,102.6025,23961.0
2016-06-16 13:10:00,127.32,127.48,127.27,127.29,30901.0,102.6267,102.7557,102.5864,102.6025,30901.0
2016-06-16 13:15:00,127.29,127.3,127.13,127.26,21907.0,102.6025,102.6106,102.4735,102.5783,21907.0
2016-06-16 13:20:00,127.25,127.3,127.11,127.16,22904.0,102.5703,102.6106,102.4574,102.4977,22904.0
2016-06-16 13:25:00,127.16,127.26,127.01,127.01,24557.0,102.4977,102.5783,102.3768,102.3768,24557.0
2016-06-16 13:30:00,127.01,127.15,126.92,126.94,27102.0,102.3768,102.4897,102.3043,102.3204,27102.0
2016-06-16 13:35:00,126.95,127.07,126.93,127.02,22887.0,102.3285,102.4252,102.3123,102.3849,22887.0
2016-06-16 13:40:00,127.03,127.04,126.88,126.9,25184.0,102.3929,102.401,102.272,102.2882,25184.0
2016-06-16 13:45:00,126.89,126.91,126.7,126.81,63285.0,102.2801,102.2962,102.1269,102.2156,63285.0
2016-06-16 13:50:00,126.81,126.83,126.7,126.79,24928.0,102.2156,102.2317,102.1269,102.1995,24928.0
2016-06-16 13:55:00,126.79,126.86,126.68,126.72,34398.0,102.1995,102.2559,102.1108,102.1431,34398.0
2016-06-16 14:00:00,126.7,126.88,126.67,126.85,35230.0,102.1269,102.272,102.1028,102.2479,35230.0
2016-06-16 14:05:00,126.86,126.91,126.79,126.84,26002.0,102.2559,102.2962,102.1995,102.2398,26002.0
2016-06-16 14:10:00,126.83,127.12,126.8,127.07,33382.0,102.2317,102.4655,102.2076,102.4252,33382.0
2016-06-16 14:15:00,127.09,127.31,127.07,127.25,29878.0,102.4413,102.6186,102.4252,102.5703,29878.0
2016-06-16 14:20:00,127.25,127.34,127.08,127.17,34857.0,102.5703,102.6428,102.4332,102.5058,34857.0
2016-06-16 14:25:00,127.16,127.23,126.97,127.04,27699.0,102.4977,102.5542,102.3446,102.401,27699.0
2016-06-16 14:30:00,127.02,127.05,126.89,126.91,38593.0,102.3849,102.4091,102.2801,102.2962,38593.0
2016-06-16 14:35:00,126.93,127.02,126.87,126.92,26899.0,102.3123,102.3849,102.264,102.3043,26899.0
2016-06-16 14:40:00,126.9,127.0,126.86,126.92,22537.0,102.2882,102.3688,102.2559,102.3043,22537.0
2016-06-16 14:45:00,126.93,127.0,126.89,127.0,26534.0,102.3123,102.3688,102.2801,102.3688,26534.0
2016-06-16 14:50:00,127.0,127.25,126.93,127.22,39102.0,102.3688,102.5703,102.3123,102.5461,39102.0
2016-06-16 14:55:00,127.24,127.27,127.08,127.08,57554.0,102.5622,102.5864,102.4332,102.4332,57554.0
2016-06-16 15:00:00,127.08,127.12,126.99,127.02,40422.0,102.4332,102.4655,102.3607,102.3849,40422.0
2016-06-16 15:05:00,127.02,127.14,126.93,127.06,37746.0,102.3849,102.4816,102.3123,102.4171,37746.0
2016-06-16 15:10:00,127.08,127.21,127.05,127.2,47534.0,102.4332,102.538,102.4091,102.53,47534.0
2016-06-16 15:15:00,127.2,127.3,127.13,127.25,41310.0,102.53,102.6106,102.4735,102.5703,41310.0
2016-06-16 15:20:00,127.25,127.37,127.16,127.35,42494.0,102.5703,102.667,102.4977,102.6509,42494.0
2016-06-16 15:25:00,127.34,127.43,127.28,127.34,42841.0,102.6428,102.7154,102.5945,102.6428,42841.0
2016-06-16 15:30:00,127.33,127.52,127.33,127.44,48932.0,102.6348,102.7879,102.6348,102.7234,48932.0
2016-06-16 15:35:00,127.45,127.46,127.19,127.22,77886.0,102.7315,102.7395,102.5219,102.5461,77886.0
2016-06-16 15:40:00,127.23,127.43,127.22,127.4,96324.0,102.5542,102.7154,102.5461,102.6912,96324.0
2016-06-16 15:45:00,127.41,127.51,127.39,127.44,95284.0,102.6992,102.7798,102.6831,102.7234,95284.0
2016-06-16 15:50:00,127.43,127.5,127.4,127.43,145575.0,102.7154,102.7718,102.6912,102.7154,145575.0
2016-06-16 15:55:00,127.44,127.51,127.3,127.39,236913.0,102.7234,102.7798,102.6106,102.6831,236913.0
2016-06-17 09:30:00,127.52,127.53,126.73,127.5,1395611.0,102.7879,102.796,102.1511,102.7718,1395611.0
2016-06-17 09:35:00,127.4,127.4,127.05,127.17,47487.0,102.6912,102.6912,102.4091,102.5058,47487.0
2016-06-17 09:40:00,127.18,127.18,126.84,127.02,45349.0,102.5139,102.5139,102.2398,102.3849,45349.0
2016-06-17 09:45:00,127.05,127.2,126.9,127.17,38062.0,102.4091,102.53,102.2882,102.5058,38062.0
2016-06-17 09:50:00,127.13,127.26,127.01,127.13,68023.0,102.4735,102.5783,102.3768,102.4735,68023.0
2016-06-17 09:55:00,127.14,127.32,127.08,127.24,20368.0,102.4816,102.6267,102.4332,102.5622,20368.0
2016-06-17 10:00:00,127.27,127.56,127.27,127.39,108361.0,102.5864,102.8202,102.5864,102.6831,108361.0
2016-06-17 10:05:00,127.37,127.69,127.35,127.67,41216.0,102.667,102.9249,102.6509,102.9088,41216.0
2016-06-17 10:10:00,127.64,127.78,127.59,127.66,62230.0,102.8846,102.9975,102.8443,102.9008,62230.0
2016-06-17 10:15:00,127.68,127.7,127.5,127.56,43918.0,102.9169,102.933,102.7718,102.8202,43918.0
2016-06-17 10:20:00,127.55,127.61,127.43,127.46,28423.0,102.8121,102.8605,102.7154,102.7395,28423.0
2016-06-17 10:25:00,127.47,127.58,127.4,127.47,26685.0,102.7476,102.8363,102.6912,102.7476,26685.0
2016-06-17 10:30:00,127.47,127.47,127.26,127.37,57024.0,102.7476,102.7476,102.5783,102.667,57024.0
2016-06-17 10:35:00,127.35,127.59,127.34,127.58,39438.0,102.6509,102.8443,102.6428,102.8363,39438.0
2016-06-17 10:40:00,127.58,127.66,127.51,127.64,54740.0,102.8363,102.9008,102.7798,102.8846,54740.0
2016-06-17 10:45:00,127.64,127.76,127.59,127.59,46783.0,102.8846,102.9814,102.8443,102.8443,46783.0
2016-06-17 10:50:00,127.59,127.63,127.57,127.6,38665.0,102.8443,102.8766,102.8282,102.8524,38665.0
2016-06-17 10:55:00,127.58,127.58,127.44,127.46,64634.0,102.8363,102.8363,102.7234,102.7395,64634.0
2016-06-17 11:00:00,127.45,127.49,127.21,127.26,46224.0,102.7315,102.7637,102.538,102.5783,46224.0
2016-06-17 11:05:00,127.25,127.42,127.23,127.34,47888.0,102.5703,102.7073,102.5542,102.6428,47888.0
2016-06-17 11:10:00,127.36,127.38,127.18,127.35,39956.0,102.6589,102.6751,102.5139,102.6509,39956.0
2016-06-17 11:15:00,127.34,127.42,127.29,127.39,28654.0,102.6428,102.7073,102.6025,102.6831,28654.0
2016-06-17 11:20:00,127.39,127.43,127.31,127.38,26685.0,102.6831,102.7154,102.6186,102.6751,26685.0
2016-06-17 11:25:00,127.38,127.38,127.1,127.11,21944.0,102.6751,102.6751,102.4494,102.4574,21944.0
2016-06-17 11:30:00,127.11,127.37,127.07,127.32,36348.0,102.4574,102.667,102.4252,102.6267,36348.0
2016-06-17 11:35:00,127.31,127.38,127.26,127.35,25737.0,102.6186,102.6751,102.5783,102.6509,25737.0
2016-06-17 11:40:00,127.34,127.43,127.34,127.39,25426.0,102.6428,102.7154,102.6428,102.6831,25426.0
2016-06-17 11:45:00,127.37,127.43,127.33,127.33,19947.0,102.667,102.7154,102.6348,102.6348,19947.0
2016-06-17 11:50:00,127.34,127.37,127.28,127.28,23179.0,102.6428,102.667,102.5945,102.5945,23179.0
2016-06-17 11:55:00,127.26,127.35,127.24,127.34,34470.0,102.5783,102.6509,102.5622,102.6428,34470.0
2016-06-17 12:00:00,127.35,127.5,127.35,127.47,24468.0,102.6509,102.7718,102.6509,102.7476,24468.0
2016-06-17 12:05:00,127.47,127.64,127.42,127.63,28689.0,102.7476,102.8846,102.7073,102.8766,28689.0
2016-06-17 12:10:00,127.62,127.69,127.51,127.53,29871.0,102.8685,102.9249,102.7798,102.796,29871.0
2016-06-17 12:15:00,127.54,127.6,127.46,127.54,14982.0,102.804,102.8524,102.7395,102.804,14982.0
2016-06-17 12:20:00,127.53,127.55,127.43,127.43,15152.0,102.796,102.8121,102.7154,102.7154,15152.0
2016-06-17 12:25:00,127.44,127.53,127.43,127.51,19505.0,102.7234,102.796,102.7154,102.7798,19505.0
2016-06-17 12:30:00,127.52,127.56,127.46,127.48,16534.0,102.7879,102.8202,102.7395,102.7557,16534.0
2016-06-17 12:35:00,127.46,127.54,127.46,127.49,17618.0,102.7395,102.804,102.7395,102.7637,17618.0
2016-06-17 12:40:00,127.49,127.59,127.49,127.59,15832.0,102.7637,102.8443,102.7637,102.8443,15832.0
2016-06-17 12:45:00,127.59,127.6,127.46,127.51,20470.0,102.8443,102.8524,102.7395,102.7798,20470.0
2016-06-17 12:50:00,127.51,127.56,127.42,127.46,14913.0,102.7798,102.8202,102.7073,102.7395,14913.0
2016-06-17 12:55:00,127.46,127.53,127.42,127.51,22832.0,102.7395,102.796,102.7073,102.7798,22832.0
2016-06-17 13:00:00,127.53,127.53,127.37,127.39,24776.0,102.796,102.796,102.667,102.6831,24776.0
2016-06-17 13:05:00,127.38,127.5,127.37,127.5,16618.0,102.6751,102.7718,102.667,102.7718,16618.0
2016-06-17 13:10:00,127.49,127.53,127.37,127.48,25657.0,102.7637,102.796,102.667,102.7557,25657.0
2016-06-17 13:15:00,127.47,127.52,127.43,127.47,17383.0,102.7476,102.7879,102.7154,102.7476,17383.0
2016-06-17 13:20:00,127.48,127.52,127.41,127.49,13333.0,102.7557,102.7879,102.6992,102.7637,13333.0
2016-06-17 13:25:00,127.48,127.54,127.44,127.44,16924.0,102.7557,102.804,102.7234,102.7234,16924.0
2016-06-17 13:30:00,127.47,127.5,127.4,127.41,20210.0,102.7476,102.7718,102.6912,102.6992,20210.0
2016-06-17 13:35:00,127.4,127.43,127.36,127.38,19982.0,102.6912,102.7154,102.6589,102.6751,19982.0
2016-06-17 13:40:00,127.38,127.49,127.37,127.44,19491.0,102.6751,102.7637,102.667,102.7234,19491.0
2016-06-17 13:45:00,127.46,127.5,127.43,127.47,15228.0,102.7395,102.7718,102.7154,102.7476,15228.0
2016-06-17 13:50:00,127.46,127.53,127.36,127.37,29894.0,102.7395,102.796,102.6589,102.667,29894.0
2016-06-17 13:55:00,127.38,127.46,127.36,127.4,32404.0,102.6751,102.7395,102.6589,102.6912,32404.0
2016-06-17 14:00:00,127.38,127.5,127.35,127.35,21376.0,102.6751,102.7718,102.6509,102.6509,21376.0
2016-06-17 14:05:00,127.35,127.35,127.22,127.3,24463.0,102.6509,102.6509,102.5461,102.6106,24463.0
2016-06-17 14:10:00,127.31,127.42,127.31,127.37,27501.0,102.6186,102.7073,102.6186,102.667,27501.0
2016-06-17 14:15:00,127.37,127.43,127.26,127.28,16800.0,102.667,102.7154,102.5783,102.5945,16800.0
2016-06-17 14:20:00,127.27,127.46,127.25,127.41,29273.0,102.5864,102.7395,102.5703,102.6992,29273.0
2016-06-17 14:25:00,127.41,127.43,127.33,127.37,25000.0,102.6992,102.7154,102.6348,102.667,25000.0
2016-06-17 14:30:00,127.39,127.5,127.34,127.48,28680.0,102.6831,102.7718,102.6428,102.7557,28680.0
2016-06-17 14:35:00,127.47,127.52,127.45,127.47,23716.0,102.7476,102.7879,102.7315,102.7476,23716.0
2016-06-17 14:40:00,127.49,127.52,127.4,127.47,28741.0,102.7637,102.7879,102.6912,102.7476,28741.0
2016-06-17 14:45:00,127.47,127.52,127.41,127.47,23623.0,102.7476,102.7879,102.6992,102.7476,23623.0
2016-06-17 14:50:00,127.47,127.48,127.42,127.43,26374.0,102.7476,102.7557,102.7073,102.7154,26374.0
2016-06-17 14:55:00,127.44,127.44,127.36,127.4,28868.0,102.7234,102.7234,102.6589,102.6912,28868.0
2016-06-17 15:00:00,127.4,127.42,127.34,127.35,20523.0,102.6912,102.7073,102.6428,102.6509,20523.0
2016-06-17 15:05:00,127.36,127.4,127.35,127.36,41122.0,102.6589,102.6912,102.6509,102.6589,41122.0
2016-06-17 15:10:00,127.36,127.4,127.3,127.32,42783.0,102.6589,102.6912,102.6106,102.6267,42783.0
2016-06-17 15:15:00,127.32,127.33,127.19,127.24,31976.0,102.6267,102.6348,102.5219,102.5622,31976.0
2016-06-17 15:20:00,127.24,127.3,127.22,127.26,39495.0,102.5622,102.6106,102.5461,102.5783,39495.0
2016-06-17 15:25:00,127.27,127.28,127.14,127.17,43439.0,102.5864,102.5945,102.4816,102.5058,43439.0
2016-06-17 15:30:00,127.17,127.33,127.16,127.3,67977.0,102.5058,102.6348,102.4977,102.6106,67977.0
2016-06-17 15:35:00,127.3,127.32,127.26,127.29,58079.0,102.6106,102.6267,102.5783,102.6025,58079.0
2016-06-17 15:40:00,127.29,127.3,127.19,127.28,72882.0,102.6025,102.6106,102.5219,102.5945,72882.0
2016-06-17 15:45:00,127.28,127.37,127.2,127.3,82786.0,102.5945,102.667,102.53,102.6106,82786.0
2016-06-17 15:50:00,127.3,127.31,127.21,127.23,67344.0,102.6106,102.6186,102.538,102.5542,67344.0
2016-06-17 15:55:00,127.24,127.29,127.12,127.16,231586.0,102.5622,102.6025,102.4655,102.4977,231586.0
2016-06-20 09:30:00,128.13,128.21,127.42,127.53,161567.0,103.2796,103.3441,102.7073,102.796,161567.0
2016-06-20 09:35:00,127.52,127.8,127.45,127.78,76141.0,102.7879,103.0136,102.7315,102.9975,76141.0
2016-06-20 09:40:00,127.82,127.98,127.79,127.79,46329.0,103.0297,103.1587,103.0055,103.0055,46329.0
2016-06-20 09:45:00,127.82,128.16,127.82,128.05,100382.0,103.0297,103.3038,103.0297,103.2151,100382.0
2016-06-20 09:50:00,128.06,128.12,127.93,128.03,75892.0,103.2232,103.2715,103.1184,103.199,75892.0
2016-06-20 09:55:00,128.03,128.23,128.0,128.05,91702.0,103.199,103.3602,103.1748,103.2151,91702.0
2016-06-20 10:00:00,128.02,128.4,127.99,128.37,79511.0,103.1909,103.4972,103.1668,103.4731,79511.0
2016-06-20 10:05:00,128.37,128.62,128.37,128.48,98595.0,103.4731,103.6746,103.4731,103.5617,98595.0
2016-06-20 10:10:00,128.47,128.52,128.35,128.4,58208.0,103.5537,103.594,103.4569,103.4972,58208.0
2016-06-20 10:15:00,128.39,128.47,128.26,128.29,80364.0,103.4892,103.5537,103.3844,103.4086,80364.0
2016-06-20 10:20:00,128.3,128.45,128.28,128.43,46375.0,103.4166,103.5375,103.4005,103.5214,46375.0
2016-06-20 10:25:00,128.41,128.49,128.37,128.48,49896.0,103.5053,103.5698,103.4731,103.5617,49896.0
2016-06-20 10:30:00,128.47,128.49,128.4,128.42,49168.0,103.5537,103.5698,103.4972,103.5134,49168.0
2016-06-20 10:35:00,128.44,128.47,128.33,128.4,31400.0,103.5295,103.5537,103.4408,103.4972,31400.0
2016-06-20 10:40:00,128.4,128.54,128.38,128.54,34553.0,103.4972,103.6101,103.4811,103.6101,34553.0
2016-06-20 10:45:00,128.54,128.56,128.48,128.55,33172.0,103.6101,103.6262,103.5617,103.6181,33172.0
2016-06-20 10:50:00,128.54,128.7,128.54,128.65,45175.0,103.6101,103.7391,103.6101,103.6988,45175.0
2016-06-20 10:55:00,128.65,128.73,128.59,128.64,27709.0,103.6988,103.7632,103.6504,103.6907,27709.0
2016-06-20 11:00:00,128.63,128.7,128.59,128.67,28385.0,103.6826,103.7391,103.6504,103.7149,28385.0
2016-06-20 11:05:00,128.66,128.85,128.63,128.82,36134.0,103.7068,103.86,103.6826,103.8358,36134.0
2016-06-20 11:10:00,128.84,128.84,128.65,128.73,34145.0,103.8519,103.8519,103.6988,103.7632,34145.0
2016-06-20 11:15:00,128.73,128.77,128.71,128.74,24209.0,103.7632,103.7955,103.7471,103.7713,24209.0
2016-06-20 11:20:00,128.74,128.76,128.66,128.7,27822.0,103.7713,103.7874,103.7068,103.7391,27822.0
2016-06-20 11:25:00,128.69,128.74,128.59,128.59,26101.0,103.731,103.7713,103.6504,103.6504,26101.0
2016-06-20 11:30:00,128.6,128.68,128.49,128.68,25096.0,103.6584,103.7229,103.5698,103.7229,25096.0
2016-06-20 11:35:00,128.68,128.71,128.65,128.68,32728.0,103.7229,103.7471,103.6988,103.7229,32728.0
2016-06-20 11:40:00,128.68,128.75,128.64,128.64,31836.0,103.7229,103.7794,103.6907,103.6907,31836.0
2016-06-20 11:45:00,128.64,128.66,128.43,128.46,23712.0,103.6907,103.7068,103.5214,103.5456,23712.0
2016-06-20 11:50:00,128.45,128.55,128.42,128.43,33060.0,103.5375,103.6181,103.5134,103.5214,33060.0
2016-06-20 11:55:00,128.44,128.47,128.33,128.47,35921.0,103.5295,103.5537,103.4408,103.5537,35921.0
2016-06-20 12:00:00,128.45,128.46,128.25,128.28,26133.0,103.5375,103.5456,103.3763,103.4005,26133.0
2016-06-20 12:05:00,128.29,128.3,128.17,128.18,25869.0,103.4086,103.4166,103.3118,103.3199,25869.0
2016-06-20 12:10:00,128.19,128.22,128.04,128.12,31584.0,103.328,103.3521,103.2071,103.2715,31584.0
2016-06-20 12:15:00,128.1,128.2,128.06,128.17,25721.0,103.2554,103.336,103.2232,103.3118,25721.0
2016-06-20 12:20:00,128.17,128.2,128.14,128.2,15538.0,103.3118,103.336,103.2877,103.336,15538.0
2016-06-20 12:25:00,128.18,128.19,128.09,128.12,27057.0,103.3199,103.328,103.2474,103.2715,27057.0
2016-06-20 12:30:00,128.13,128.26,128.13,128.22,32295.0,103.2796,103.3844,103.2796,103.3521,32295.0
2016-06-20 12:35:00,128.22,128.27,128.2,128.21,19858.0,103.3521,103.3925,103.336,103.3441,19858.0
2016-06-20 12:40:00,128.2,128.26,128.17,128.22,23368.0,103.336,103.3844,103.3118,103.3521,23368.0
2016-06-20 12:45:00,128.21,128.24,128.17,128.2,17456.0,103.3441,103.3683,103.3118,103.336,17456.0
2016-06-20 12:50:00,128.2,128.3,128.18,128.29,24186.0,103.336,103.4166,103.3199,103.4086,24186.0
2016-06-20 12:55:00,128.28,128.31,128.25,128.29,22224.0,103.4005,103.4247,103.3763,103.4086,22224.0
2016-06-20 13:00:00,128.29,128.39,128.24,128.38,30167.0,103.4086,103.4892,103.3683,103.4811,30167.0
2016-06-20 13:05:00,128.38,128.44,128.33,128.38,26547.0,103.4811,103.5295,103.4408,103.4811,26547.0
2016-06-20 13:10:00,128.37,128.37,128.13,128.14,25574.0,103.4731,103.4731,103.2796,103.2877,25574.0
2016-06-20 13:15:00,128.13,128.18,128.1,128.18,31115.0,103.2796,103.3199,103.2554,103.3199,31115.0
2016-06-20 13:20:00,128.19,128.3,128.15,128.3,25394.0,103.328,103.4166,103.2957,103.4166,25394.0
2016-06-20 13:25:00,128.3,128.31,128.13,128.18,18065.0,103.4166,103.4247,103.2796,103.3199,18065.0
2016-06-20 13:30:00,128.19,128.26,128.16,128.24,12438.0,103.328,103.3844,103.3038,103.3683,12438.0
2016-06-20 13:35:00,128.26,128.34,128.24,128.33,26556.0,103.3844,103.4489,103.3683,103.4408,26556.0
2016-06-20 13:40:00,128.34,128.35,128.28,128.31,17531.0,103.4489,103.4569,103.4005,103.4247,17531.0
2016-06-20 13:45:00,128.31,128.44,128.28,128.43,15982.0,103.4247,103.5295,103.4005,103.5214,15982.0
2016-06-20 13:50:00,128.42,128.47,128.38,128.38,16268.0,103.5134,103.5537,103.4811,103.4811,16268.0
2016-06-20 13:55:00,128.39,128.4,128.35,128.35,16319.0,103.4892,103.4972,103.4569,103.4569,16319.0
2016-06-20 14:00:00,128.35,128.42,128.35,128.36,17321.0,103.4569,103.5134,103.4569,103.465,17321.0
2016-06-20 14:05:00,128.36,128.36,128.24,128.27,36439.0,103.465,103.465,103.3683,103.3925,36439.0
2016-06-20 14:10:00,128.26,128.3,128.21,128.25,19616.0,103.3844,103.4166,103.3441,103.3763,19616.0
2016-06-20 14:15:00,128.26,128.28,128.16,128.21,31813.0,103.3844,103.4005,103.3038,103.3441,31813.0
2016-06-20 14:20:00,128.2,128.24,128.14,128.22,27451.0,103.336,103.3683,103.2877,103.3521,27451.0
2016-06-20 14:25:00,128.21,128.21,128.06,128.1,25945.0,103.3441,103.3441,103.2232,103.2554,25945.0
2016-06-20 14:30:00,128.09,128.09,127.96,128.04,22765.0,103.2474,103.2474,103.1426,103.2071,22765.0
2016-06-20 14:35:00,128.05,128.09,127.95,127.98,18041.0,103.2151,103.2474,103.1345,103.1587,18041.0
2016-06-20 14:40:00,127.98,128.05,127.88,127.9,34944.0,103.1587,103.2151,103.0781,103.0942,34944.0
2016-06-20 14:45:00,127.9,128.03,127.89,128.03,36560.0,103.0942,103.199,103.0862,103.199,36560.0
2016-06-20 14:50:00,128.0,128.1,128.0,128.08,25322.0,103.1748,103.2554,103.1748,103.2393,25322.0
2016-06-20 14:55:00,128.08,128.13,128.02,128.04,31379.0,103.2393,103.2796,103.1909,103.2071,31379.0
2016-06-20 15:00:00,128.03,128.16,128.03,128.16,35850.0,103.199,103.3038,103.199,103.3038,35850.0
2016-06-20 15:05:00,128.16,128.16,128.01,128.06,27907.0,103.3038,103.3038,103.1829,103.2232,27907.0
2016-06-20 15:10:00,128.05,128.05,127.99,128.04,22139.0,103.2151,103.2151,103.1668,103.2071,22139.0
2016-06-20 15:15:00,128.04,128.04,127.87,127.91,33817.0,103.2071,103.2071,103.07,103.1023,33817.0
2016-06-20 15:20:00,127.91,127.96,127.9,127.93,27657.0,103.1023,103.1426,103.0942,103.1184,27657.0
2016-06-20 15:25:00,127.93,127.93,127.82,127.83,37262.0,103.1184,103.1184,103.0297,103.0378,37262.0
2016-06-20 15:30:00,127.83,127.92,127.81,127.88,27968.0,103.0378,103.1103,103.0217,103.0781,27968.0
2016-06-20 15:35:00,127.87,127.96,127.86,127.91,34204.0,103.07,103.1426,103.062,103.1023,34204.0
2016-06-20 15:40:00,127.91,128.01,127.87,127.91,51354.0,103.1023,103.1829,103.07,103.1023,51354.0
2016-06-20 15:45:00,127.92,127.92,127.63,127.65,82705.0,103.1103,103.1103,102.8766,102.8927,82705.0
2016-06-20 15:50:00,127.65,127.66,127.54,127.54,94486.0,102.8927,102.9008,102.804,102.804,94486.0
2016-06-20 15:55:00,127.55,127.69,127.54,127.62,147092.0,102.8121,102.9249,102.804,102.8685,147092.0
2016-06-21 09:30:00,127.96,128.23,127.28,127.5,65593.0,103.1426,103.3602,102.5945,102.7718,65593.0
2016-06-21 09:35:00,127.58,127.75,127.34,127.71,17258.0,102.8363,102.9733,102.6428,102.9411,17258.0
2016-06-21 09:40:00,127.71,127.89,127.45,127.71,69382.0,102.9411,103.0862,102.7315,102.9411,69382.0
2016-06-21 09:45:00,127.77,127.97,127.53,127.97,34640.0,102.9894,103.1506,102.796,103.1506,34640.0
2016-06-21 09:50:00,127.95,128.01,127.7,127.84,26794.0,103.1345,103.1829,102.933,103.0458,26794.0
2016-06-21 09:55:00,127.8,127.97,127.69,127.91,37616.0,103.0136,103.1506,102.9249,103.1023,37616.0
2016-06-21 10:00:00,127.86,127.96,127.78,127.89,30070.0,103.062,103.1426,102.9975,103.0862,30070.0
2016-06-21 10:05:00,127.88,128.13,127.87,128.07,43503.0,103.0781,103.2796,103.07,103.2312,43503.0
2016-06-21 10:10:00,128.05,128.32,128.02,128.31,38688.0,103.2151,103.4328,103.1909,103.4247,38688.0
2016-06-21 10:15:00,128.29,128.3,128.04,128.21,38016.0,103.4086,103.4166,103.2071,103.3441,38016.0
2016-06-21 10:20:00,128.21,128.23,127.94,128.13,67264.0,103.3441,103.3602,103.1265,103.2796,67264.0
2016-06-21 10:25:00,128.13,128.16,127.94,128.08,76584.0,103.2796,103.3038,103.1265,103.2393,76584.0
2016-06-21 10:30:00,128.1,128.12,127.97,128.04,47572.0,103.2554,103.2715,103.1506,103.2071,47572.0
2016-06-21 10:35:00,128.04,128.08,127.96,128.01,16798.0,103.2071,103.2393,103.1426,103.1829,16798.0
2016-06-21 10:40:00,128.01,128.1,127.98,128.09,31078.0,103.1829,103.2554,103.1587,103.2474,31078.0
2016-06-21 10:45:00,128.07,128.09,127.9,127.96,38251.0,103.2312,103.2474,103.0942,103.1426,38251.0
2016-06-21 10:50:00,127.96,127.98,127.9,127.93,17061.0,103.1426,103.1587,103.0942,103.1184,17061.0
2016-06-21 10:55:00,127.92,127.92,127.84,127.91,16697.0,103.1103,103.1103,103.0458,103.1023,16697.0
2016-06-21 11:00:00,127.9,128.15,127.9,128.11,33057.0,103.0942,103.2957,103.0942,103.2635,33057.0
2016-06-21 11:05:00,128.12,128.16,128.04,128.05,43782.0,103.2715,103.3038,103.2071,103.2151,43782.0
2016-06-21 11:10:00,128.05,128.15,127.94,128.11,35488.0,103.2151,103.2957,103.1265,103.2635,35488.0
2016-06-21 11:15:00,128.13,128.17,128.05,128.07,22410.0,103.2796,103.3118,103.2151,103.2312,22410.0
2016-06-21 11:20:00,128.06,128.09,127.9,127.93,44552.0,103.2232,103.2474,103.0942,103.1184,44552.0
2016-06-21 11:25:00,127.95,127.99,127.89,127.9,15253.0,103.1345,103.1668,103.0862,103.0942,15253.0
2016-06-21 11:30:00,127.89,127.97,127.79,127.79,31043.0,103.0862,103.1506,103.0055,103.0055,31043.0
2016-06-21 11:35:00,127.79,127.85,127.76,127.81,11100.0,103.0055,103.0539,102.9814,103.0217,11100.0
2016-06-21 11:40:00,127.83,127.85,127.76,127.78,10122.0,103.0378,103.0539,102.9814,102.9975,10122.0
2016-06-21 11:45:00,127.76,127.91,127.75,127.9,15824.0,102.9814,103.1023,102.9733,103.0942,15824.0
2016-06-21 11:50:00,127.89,127.89,127.8,127.81,13175.0,103.0862,103.0862,103.0136,103.0217,13175.0
2016-06-21 11:55:00,127.79,127.91,127.78,127.88,12322.0,103.0055,103.1023,102.9975,103.0781,12322.0
2016-06-21 12:00:00,127.88,127.91,127.79,127.81,14643.0,103.0781,103.1023,103.0055,103.0217,14643.0
2016-06-21 12:05:00,127.79,127.89,127.78,127.89,10652.0,103.0055,103.0862,102.9975,103.0862,10652.0
2016-06-21 12:10:00,127.89,127.89,127.8,127.81,18914.0,103.0862,103.0862,103.0136,103.0217,18914.0
2016-06-21 12:15:00,127.81,127.9,127.79,127.9,24383.0,103.0217,103.0942,103.0055,103.0942,24383.0
2016-06-21 12:20:00,127.9,128.02,127.9,127.99,18371.0,103.0942,103.1909,103.0942,103.1668,18371.0
2016-06-21 12:25:00,128.02,128.02,127.91,127.95,16062.0,103.1909,103.1909,103.1023,103.1345,16062.0
2016-06-21 12:30:00,127.95,128.0,127.91,127.96,16719.0,103.1345,103.1748,103.1023,103.1426,16719.0
2016-06-21 12:35:00,127.93,128.06,127.93,128.01,60497.0,103.1184,103.2232,103.1184,103.1829,60497.0
2016-06-21 12:40:00,128.0,128.06,127.98,128.0,8733.0,103.1748,103.2232,103.1587,103.1748,8733.0
2016-06-21 12:45:00,127.99,127.99,127.86,127.91,25688.0,103.1668,103.1668,103.062,103.1023,25688.0
2016-06-21 12:50:00,127.91,127.92,127.78,127.82,12252.0,103.1023,103.1103,102.9975,103.0297,12252.0
2016-06-21 12:55:00,127.8,127.82,127.75,127.78,22048.0,103.0136,103.0297,102.9733,102.9975,22048.0
2016-06-21 13:00:00,127.8,127.8,127.71,127.77,16947.0,103.0136,103.0136,102.9411,102.9894,16947.0
2016-06-21 13:05:00,127.74,127.83,127.72,127.79,30047.0,102.9652,103.0378,102.9491,103.0055,30047.0
2016-06-21 13:10:00,127.79,127.82,127.73,127.79,20361.0,103.0055,103.0297,102.9572,103.0055,20361.0
2016-06-21 13:15:00,127.79,127.82,127.75,127.76,18649.0,103.0055,103.0297,102.9733,102.9814,18649.0
2016-06-21 13:20:00,127.75,127.81,127.7,127.72,47930.0,102.9733,103.0217,102.933,102.9491,47930.0
2016-06-21 13:25:00,127.7,127.74,127.63,127.68,31418.0,102.933,102.9652,102.8766,102.9169,31418.0
2016-06-21 13:30:00,127.67,127.7,127.64,127.65,20406.0,102.9088,102.933,102.8846,102.8927,20406.0
2016-06-21 13:35:00,127.65,127.65,127.53,127.56,28803.0,102.8927,102.8927,102.796,102.8202,28803.0
2016-06-21 13:40:00,127.57,127.71,127.57,127.69,14440.0,102.8282,102.9411,102.8282,102.9249,14440.0
2016-06-21 13:45:00,127.69,127.7,127.58,127.6,18257.0,102.9249,102.933,102.8363,102.8524,18257.0
2016-06-21 13:50:00,127.59,127.67,127.59,127.61,11400.0,102.8443,102.9088,102.8443,102.8605,11400.0
2016-06-21 13:55:00,127.6,127.74,127.6,127.65,17312.0,102.8524,102.9652,102.8524,102.8927,17312.0
2016-06-21 14:00:00,127.66,127.68,127.6,127.67,19885.0,102.9008,102.9169,102.8524,102.9088,19885.0
2016-06-21 14:05:00,127.67,127.92,127.67,127.87,78722.0,102.9088,103.1103,102.9088,103.07,78722.0
2016-06-21 14:10:00,127.87,127.94,127.79,127.93,42076.0,103.07,103.1265,103.0055,103.1184,42076.0
2016-06-21 14:15:00,127.93,127.98,127.89,127.89,35297.0,103.1184,103.1587,103.0862,103.0862,35297.0
2016-06-21 14:20:00,127.88,127.9,127.83,127.9,18541.0,103.0781,103.0942,103.0378,103.0942,18541.0
2016-06-21 14:25:00,127.9,127.97,127.88,127.9,21178.0,103.0942,103.1506,103.0781,103.0942,21178.0
2016-06-21 14:30:00,127.9,127.94,127.82,127.89,34842.0,103.0942,103.1265,103.0297,103.0862,34842.0
2016-06-21 14:35:00,127.88,128.18,127.88,128.07,45667.0,103.0781,103.3199,103.0781,103.2312,45667.0
2016-06-21 14:40:00,128.07,128.11,127.99,128.01,22890.0,103.2312,103.2635,103.1668,103.1829,22890.0
2016-06-21 14:45:00,128.01,128.08,127.97,128.01,24095.0,103.1829,103.2393,103.1506,103.1829,24095.0
2016-06-21 14:50:00,128.0,128.06,127.97,127.97,16204.0,103.1748,103.2232,103.1506,103.1506,16204.0
2016-06-21 14:55:00,127.96,127.99,127.87,127.88,17791.0,103.1426,103.1668,103.07,103.0781,17791.0
2016-06-21 15:00:00,127.87,127.91,127.72,127.74,37167.0,103.07,103.1023,102.9491,102.9652,37167.0
2016-06-21 15:05:00,127.74,127.79,127.65,127.73,36356.0,102.9652,103.0055,102.8927,102.9572,36356.0
2016-06-21 15:10:00,127.72,127.78,127.68,127.74,29025.0,102.9491,102.9975,102.9169,102.9652,29025.0
2016-06-21 15:15:00,127.74,127.9,127.74,127.88,39670.0,102.9652,103.0942,102.9652,103.0781,39670.0
2016-06-21 15:20:00,127.87,127.92,127.82,127.9,37550.0,103.07,103.1103,103.0297,103.0942,37550.0
2016-06-21 15:25:00,127.9,128.04,127.89,128.02,54376.0,103.0942,103.2071,103.0862,103.1909,54376.0
2016-06-21 15:30:00,128.01,128.03,127.94,127.96,66842.0,103.1829,103.199,103.1265,103.1426,66842.0
2016-06-21 15:35:00,127.96,128.06,127.96,128.03,57682.0,103.1426,103.2232,103.1426,103.199,57682.0
2016-06-21 15:40:00,128.03,128.03,127.86,127.89,73247.0,103.199,103.199,103.062,103.0862,73247.0
2016-06-21 15:45:00,127.9,127.98,127.83,127.88,48147.0,103.0942,103.1587,103.0378,103.0781,48147.0
2016-06-21 15:50:00,127.88,127.93,127.8,127.81,56226.0,103.0781,103.1184,103.0136,103.0217,56226.0
2016-06-21 15:55:00,127.8,127.83,127.72,127.75,106113.0,103.0136,103.0378,102.9491,102.9733,106113.0
2016-06-22 09:30:00,127.69,128.24,127.69,128.2,68941.0,102.9249,103.3683,102.9249,103.336,68941.0
2016-06-22 09:35:00,128.17,128.3,127.98,128.25,24596.0,103.3118,103.4166,103.1587,103.3763,24596.0
2016-06-22 09:40:00,128.24,128.44,128.2,128.25,37949.0,103.3683,103.5295,103.336,103.3763,37949.0
2016-06-22 09:45:00,128.21,128.24,128.06,128.13,32272.0,103.3441,103.3683,103.2232,103.2796,32272.0
2016-06-22 09:50:00,128.12,128.18,128.0,128.1,28701.0,103.2715,103.3199,103.1748,103.2554,28701.0
2016-06-22 09:55:00,128.1,128.41,128.07,128.41,64680.0,103.2554,103.5053,103.2312,103.5053,64680.0
2016-06-22 10:00:00,128.4,128.47,128.29,128.44,45777.0,103.4972,103.5537,103.4086,103.5295,45777.0
2016-06-22 10:05:00,128.44,128.79,128.44,128.77,48130.0,103.5295,103.8116,103.5295,103.7955,48130.0
2016-06-22 10:10:00,128.78,128.78,128.61,128.61,29154.0,103.8035,103.8035,103.6665,103.6665,29154.0
2016-06-22 10:15:00,128.61,128.71,128.58,128.6,27587.0,103.6665,103.7471,103.6423,103.6584,27587.0
2016-06-22 10:20:00,128.59,128.66,128.44,128.48,37371.0,103.6504,103.7068,103.5295,103.5617,37371.0
2016-06-22 10:25:00,128.48,128.63,128.48,128.54,28895.0,103.5617,103.6826,103.5617,103.6101,28895.0
2016-06-22 10:30:00,128.53,128.63,128.49,128.61,41771.0,103.602,103.6826,103.5698,103.6665,41771.0
2016-06-22 10:35:00,128.61,128.69,128.59,128.66,23836.0,103.6665,103.731,103.6504,103.7068,23836.0
2016-06-22 10:40:00,128.66,128.88,128.66,128.87,44351.0,103.7068,103.8841,103.7068,103.8761,44351.0
2016-06-22 10:45:00,128.87,128.88,128.76,128.78,41457.0,103.8761,103.8841,103.7874,103.8035,41457.0
2016-06-22 10:50:00,128.79,128.93,128.77,128.88,40157.0,103.8116,103.9244,103.7955,103.8841,40157.0
2016-06-22 10:55:00,128.88,128.91,128.84,128.88,31008.0,103.8841,103.9083,103.8519,103.8841,31008.0
2016-06-22 11:00:00,128.86,128.86,128.8,128.82,35654.0,103.868,103.868,103.8197,103.8358,35654.0
2016-06-22 11:05:00,128.81,128.94,128.8,128.92,49219.0,103.8277,103.9325,103.8197,103.9164,49219.0
2016-06-22 11:10:00,128.91,128.97,128.86,128.87,43220.0,103.9083,103.9567,103.868,103.8761,43220.0
2016-06-22 11:15:00,128.86,128.91,128.79,128.89,37313.0,103.868,103.9083,103.8116,103.8922,37313.0
2016-06-22 11:20:00,128.88,128.91,128.75,128.79,23604.0,103.8841,103.9083,103.7794,103.8116,23604.0
2016-06-22 11:25:00,128.78,128.81,128.7,128.8,24286.0,103.8035,103.8277,103.7391,103.8197,24286.0
2016-06-22 11:30:00,128.78,128.78,128.49,128.56,38763.0,103.8035,103.8035,103.5698,103.6262,38763.0
2016-06-22 11:35:00,128.54,128.65,128.48,128.57,21697.0,103.6101,103.6988,103.5617,103.6343,21697.0
2016-06-22 11:40:00,128.56,128.61,128.43,128.59,18162.0,103.6262,103.6665,103.5214,103.6504,18162.0
2016-06-22 11:45:00,128.58,128.67,128.53,128.6,24999.0,103.6423,103.7149,103.602,103.6584,24999.0
2016-06-22 11:50:00,128.59,128.61,128.5,128.55,24832.0,103.6504,103.6665,103.5778,103.6181,24832.0
2016-06-22 11:55:00,128.57,128.57,128.44,128.49,35375.0,103.6343,103.6343,103.5295,103.5698,35375.0
2016-06-22 12:00:00,128.48,128.51,128.4,128.5,23339.0,103.5617,103.5859,103.4972,103.5778,23339.0
2016-06-22 12:05:00,128.5,128.52,128.37,128.41,25616.0,103.5778,103.594,103.4731,103.5053,25616.0
2016-06-22 12:10:00,128.41,128.47,128.4,128.45,20237.0,103.5053,103.5537,103.4972,103.5375,20237.0
2016-06-22 12:15:00,128.45,128.48,128.33,128.37,44234.0,103.5375,103.5617,103.4408,103.4731,44234.0
2016-06-22 12:20:00,128.38,128.46,128.22,128.24,21255.0,103.4811,103.5456,103.3521,103.3683,21255.0
2016-06-22 12:25:00,128.21,128.22,128.11,128.15,19026.0,103.3441,103.3521,103.2635,103.2957,19026.0
2016-06-22 12:30:00,128.16,128.16,128.08,128.09,13706.0,103.3038,103.3038,103.2393,103.2474,13706.0
2016-06-22 12:35:00,128.08,128.14,128.06,128.08,22347.0,103.2393,103.2877,103.2232,103.2393,22347.0
2016-06-22 12:40:00,128.09,128.18,128.06,128.1,28399.0,103.2474,103.3199,103.2232,103.2554,28399.0
2016-06-22 12:45:00,128.1,128.1,128.0,128.08,17462.0,103.2554,103.2554,103.1748,103.2393,17462.0
2016-06-22 12:50:00,128.06,128.19,128.05,128.12,18047.0,103.2232,103.328,103.2151,103.2715,18047.0
2016-06-22 12:55:00,128.13,128.24,128.09,128.21,21053.0,103.2796,103.3683,103.2474,103.3441,21053.0
2016-06-22 13:00:00,128.2,128.22,128.02,128.04,22559.0,103.336,103.3521,103.1909,103.2071,22559.0
2016-06-22 13:05:00,128.02,128.04,127.82,127.84,28731.0,103.1909,103.2071,103.0297,103.0458,28731.0
2016-06-22 13:10:00,127.82,127.83,127.7,127.74,25490.0,103.0297,103.0378,102.933,102.9652,25490.0
2016-06-22 13:15:00,127.73,127.77,127.64,127.74,29402.0,102.9572,102.9894,102.8846,102.9652,29402.0
2016-06-22 13:20:00,127.75,127.77,127.64,127.67,21532.0,102.9733,102.9894,102.8846,102.9088,21532.0
2016-06-22 13:25:00,127.66,127.8,127.64,127.74,26187.0,102.9008,103.0136,102.8846,102.9652,26187.0
2016-06-22 13:30:00,127.75,127.85,127.72,127.82,15025.0,102.9733,103.0539,102.9491,103.0297,15025.0
2016-06-22 13:35:00,127.82,127.94,127.79,127.93,22257.0,103.0297,103.1265,103.0055,103.1184,22257.0
2016-06-22 13:40:00,127.93,127.97,127.88,127.92,28484.0,103.1184,103.1506,103.0781,103.1103,28484.0
2016-06-22 13:45:00,127.93,127.93,127.84,127.87,13036.0,103.1184,103.1184,103.0458,103.07,13036.0
2016-06-22 13:50:00,127.87,127.97,127.86,127.96,32695.0,103.07,103.1506,103.062,103.1426,32695.0
2016-06-22 13:55:00,127.96,127.98,127.92,127.93,24420.0,103.1426,103.1587,103.1103,103.1184,24420.0
2016-06-22 14:00:00,127.93,127.99,127.88,127.95,37520.0,103.1184,103.1668,103.0781,103.1345,37520.0
2016-06-22 14:05:00,127.94,128.05,127.93,127.96,28953.0,103.1265,103.2151,103.1184,103.1426,28953.0
2016-06-22 14:10:00,127.96,127.99,127.93,127.96,28852.0,103.1426,103.1668,103.1184,103.1426,28852.0
2016-06-22 14:15:00,127.95,127.98,127.88,127.9,22090.0,103.1345,103.1587,103.0781,103.0942,22090.0
2016-06-22 14:20:00,127.9,127.9,127.83,127.88,30106.0,103.0942,103.0942,103.0378,103.0781,30106.0
2016-06-22 14:25:00,127.88,127.98,127.87,127.94,17356.0,103.0781,103.1587,103.07,103.1265,17356.0
2016-06-22 14:30:00,127.94,127.94,127.76,127.81,16466.0,103.1265,103.1265,102.9814,103.0217,16466.0
2016-06-22 14:35:00,127.82,127.82,127.7,127.77,16203.0,103.0297,103.0297,102.933,102.9894,16203.0
2016-06-22 14:40:00,127.77,127.81,127.73,127.74,15317.0,102.9894,103.0217,102.9572,102.9652,15317.0
2016-06-22 14:45:00,127.73,127.76,127.65,127.71,19990.0,102.9572,102.9814,102.8927,102.9411,19990.0
2016-06-22 14:50:00,127.71,127.77,127.68,127.71,18923.0,102.9411,102.9894,102.9169,102.9411,18923.0
2016-06-22 14:55:00,127.71,127.77,127.7,127.76,17097.0,102.9411,102.9894,102.933,102.9814,17097.0
2016-06-22 15:00:00,127.75,127.89,127.74,127.85,22151.0,102.9733,103.0862,102.9652,103.0539,22151.0
2016-06-22 15:05:00,127.86,127.87,127.66,127.66,24945.0,103.062,103.07,102.9008,102.9008,24945.0
2016-06-22 15:10:00,127.67,127.71,127.62,127.62,30223.0,102.9088,102.9411,102.8685,102.8685,30223.0
2016-06-22 15:15:00,127.62,127.66,127.54,127.57,33348.0,102.8685,102.9008,102.804,102.8282,33348.0
2016-06-22 15:20:00,127.56,127.56,127.47,127.49,33407.0,102.8202,102.8202,102.7476,102.7637,33407.0
2016-06-22 15:25:00,127.49,127.54,127.4,127.46,54585.0,102.7637,102.804,102.6912,102.7395,54585.0
2016-06-22 15:30:00,127.46,127.55,127.45,127.54,43822.0,102.7395,102.8121,102.7315,102.804,43822.0
2016-06-22 15:35:00,127.53,127.59,127.42,127.59,43746.0,102.796,102.8443,102.7073,102.8443,43746.0
2016-06-22 15:40:00,127.6,127.63,127.48,127.49,43601.0,102.8524,102.8766,102.7557,102.7637,43601.0
2016-06-22 15:45:00,127.49,127.6,127.47,127.54,57223.0,102.7637,102.8524,102.7476,102.804,57223.0
2016-06-22 15:50:00,127.53,127.53,127.42,127.5,97985.0,102.796,102.796,102.7073,102.7718,97985.0
2016-06-22 15:55:00,127.51,127.61,127.48,127.56,163841.0,102.7798,102.8605,102.7557,102.8202,163841.0
2016-06-23 09:30:00,128.98,129.0,128.5,128.7,241279.0,103.9647,103.9809,103.5778,103.7391,241279.0
2016-06-23 09:35:00,128.72,128.77,128.29,128.69,97755.0,103.7552,103.7955,103.4086,103.731,97755.0
2016-06-23 09:40:00,128.68,128.87,128.53,128.83,79201.0,103.7229,103.8761,103.602,103.8438,79201.0
2016-06-23 09:45:00,128.83,129.1,128.7,128.98,138017.0,103.8438,104.0615,103.7391,103.9647,138017.0
2016-06-23 09:50:00,128.99,129.06,128.67,128.74,94794.0,103.9728,104.0292,103.7149,103.7713,94794.0
2016-06-23 09:55:00,128.74,128.75,128.41,128.58,83892.0,103.7713,103.7794,103.5053,103.6423,83892.0
2016-06-23 10:00:00,128.64,128.78,128.43,128.58,65952.0,103.6907,103.8035,103.5214,103.6423,65952.0
2016-06-23 10:05:00,128.56,128.61,128.31,128.46,65724.0,103.6262,103.6665,103.4247,103.5456,65724.0
2016-06-23 10:10:00,128.46,128.48,128.22,128.22,60100.0,103.5456,103.5617,103.3521,103.3521,60100.0
2016-06-23 10:15:00,128.25,128.36,128.1,128.13,50048.0,103.3763,103.465,103.2554,103.2796,50048.0
2016-06-23 10:20:00,128.12,128.15,128.0,128.02,64379.0,103.2715,103.2957,103.1748,103.1909,64379.0
2016-06-23 10:25:00,128.02,128.11,127.9,127.94,64240.0,103.1909,103.2635,103.0942,103.1265,64240.0
2016-06-23 10:30:00,127.96,127.96,127.75,127.77,104748.0,103.1426,103.1426,102.9733,102.9894,104748.0
2016-06-23 10:35:00,127.77,127.78,127.62,127.63,87164.0,102.9894,102.9975,102.8685,102.8766,87164.0
2016-06-23 10:40:00,127.62,127.64,127.47,127.49,67850.0,102.8685,102.8846,102.7476,102.7637,67850.0
2016-06-23 10:45:00,127.5,127.68,127.45,127.66,66538.0,102.7718,102.9169,102.7315,102.9008,66538.0
2016-06-23 10:50:00,127.66,127.8,127.64,127.8,57912.0,102.9008,103.0136,102.8846,103.0136,57912.0
2016-06-23 10:55:00,127.81,127.88,127.79,127.81,41922.0,103.0217,103.0781,103.0055,103.0217,41922.0
2016-06-23 11:00:00,127.81,128.05,127.8,128.04,127648.0,103.0217,103.2151,103.0136,103.2071,127648.0
2016-06-23 11:05:00,128.06,128.21,128.06,128.16,46763.0,103.2232,103.3441,103.2232,103.3038,46763.0
2016-06-23 11:10:00,128.15,128.16,127.97,128.04,36787.0,103.2957,103.3038,103.1506,103.2071,36787.0
2016-06-23 11:15:00,128.04,128.16,128.02,128.06,31635.0,103.2071,103.3038,103.1909,103.2232,31635.0
2016-06-23 11:20:00,128.06,128.07,127.95,128.02,26687.0,103.2232,103.2312,103.1345,103.1909,26687.0
2016-06-23 11:25:00,128.01,128.07,127.95,127.96,48991.0,103.1829,103.2312,103.1345,103.1426,48991.0
2016-06-23 11:30:00,128.0,128.08,127.98,128.06,28375.0,103.1748,103.2393,103.1587,103.2232,28375.0
2016-06-23 11:35:00,128.06,128.11,128.04,128.07,33241.0,103.2232,103.2635,103.2071,103.2312,33241.0
2016-06-23 11:40:00,128.07,128.1,127.99,128.02,26643.0,103.2312,103.2554,103.1668,103.1909,26643.0
2016-06-23 11:45:00,128.02,128.04,127.98,127.99,54410.0,103.1909,103.2071,103.1587,103.1668,54410.0
2016-06-23 11:50:00,128.01,128.03,127.98,127.99,47074.0,103.1829,103.199,103.1587,103.1668,47074.0
2016-06-23 11:55:00,128.0,128.02,127.98,127.98,38540.0,103.1748,103.1909,103.1587,103.1587,38540.0
2016-06-23 12:00:00,127.99,128.2,127.99,128.13,48745.0,103.1668,103.336,103.1668,103.2796,48745.0
2016-06-23 12:05:00,128.13,128.21,128.12,128.21,17571.0,103.2796,103.3441,103.2715,103.3441,17571.0
2016-06-23 12:10:00,128.21,128.23,128.06,128.07,29931.0,103.3441,103.3602,103.2232,103.2312,29931.0
2016-06-23 12:15:00,128.08,128.09,127.98,128.0,26567.0,103.2393,103.2474,103.1587,103.1748,26567.0
2016-06-23 12:20:00,128.0,128.0,127.91,127.96,26188.0,103.1748,103.1748,103.1023,103.1426,26188.0
2016-06-23 12:25:00,127.96,128.01,127.94,127.98,16553.0,103.1426,103.1829,103.1265,103.1587,16553.0
2016-06-23 12:30:00,127.97,127.98,127.9,127.91,36173.0,103.1506,103.1587,103.0942,103.1023,36173.0
2016-06-23 12:35:00,127.91,127.98,127.91,127.95,22719.0,103.1023,103.1587,103.1023,103.1345,22719.0
2016-06-23 12:40:00,127.95,127.95,127.77,127.81,30348.0,103.1345,103.1345,102.9894,103.0217,30348.0
2016-06-23 12:45:00,127.81,127.81,127.67,127.68,27488.0,103.0217,103.0217,102.9088,102.9169,27488.0
2016-06-23 12:50:00,127.68,127.74,127.66,127.7,21945.0,102.9169,102.9652,102.9008,102.933,21945.0
2016-06-23 12:55:00,127.71,127.72,127.61,127.65,36599.0,102.9411,102.9491,102.8605,102.8927,36599.0
2016-06-23 13:00:00,127.66,127.73,127.65,127.67,36020.0,102.9008,102.9572,102.8927,102.9088,36020.0
2016-06-23 13:05:00,127.67,127.68,127.59,127.6,31191.0,102.9088,102.9169,102.8443,102.8524,31191.0
2016-06-23 13:10:00,127.61,127.71,127.59,127.71,44891.0,102.8605,102.9411,102.8443,102.9411,44891.0
2016-06-23 13:15:00,127.72,127.79,127.62,127.79,35167.0,102.9491,103.0055,102.8685,103.0055,35167.0
2016-06-23 13:20:00,127.76,127.83,127.75,127.79,22618.0,102.9814,103.0378,102.9733,103.0055,22618.0
2016-06-23 13:25:00,127.79,127.82,127.77,127.79,27487.0,103.0055,103.0297,102.9894,103.0055,27487.0
2016-06-23 13:30:00,127.79,127.84,127.78,127.82,24783.0,103.0055,103.0458,102.9975,103.0297,24783.0
2016-06-23 13:35:00,127.82,127.83,127.72,127.74,29396.0,103.0297,103.0378,102.9491,102.9652,29396.0
2016-06-23 13:40:00,127.73,127.73,127.63,127.66,21757.0,102.9572,102.9572,102.8766,102.9008,21757.0
2016-06-23 13:45:00,127.66,127.67,127.6,127.65,26706.0,102.9008,102.9088,102.8524,102.8927,26706.0
2016-06-23 13:50:00,127.63,127.71,127.59,127.7,19857.0,102.8766,102.9411,102.8443,102.933,19857.0
2016-06-23 13:55:00,127.7,127.77,127.69,127.75,20764.0,102.933,102.9894,102.9249,102.9733,20764.0
2016-06-23 14:00:00,127.76,127.77,127.69,127.77,23980.0,102.9814,102.9894,102.9249,102.9894,23980.0
2016-06-23 14:05:00,127.77,127.87,127.74,127.87,30437.0,102.9894,103.07,102.9652,103.07,30437.0
2016-06-23 14:10:00,127.87,127.95,127.87,127.9,20049.0,103.07,103.1345,103.07,103.0942,20049.0
2016-06-23 14:15:00,127.9,127.93,127.82,127.85,23310.0,103.0942,103.1184,103.0297,103.0539,23310.0
2016-06-23 14:20:00,127.86,127.89,127.81,127.84,29626.0,103.062,103.0862,103.0217,103.0458,29626.0
2016-06-23 14:25:00,127.83,127.91,127.83,127.89,15760.0,103.0378,103.1023,103.0378,103.0862,15760.0
2016-06-23 14:30:00,127.89,127.89,127.73,127.76,34447.0,103.0862,103.0862,102.9572,102.9814,34447.0
2016-06-23 14:35:00,127.76,127.84,127.74,127.84,23829.0,102.9814,103.0458,102.9652,103.0458,23829.0
2016-06-23 14:40:00,127.83,127.85,127.79,127.81,25059.0,103.0378,103.0539,103.0055,103.0217,25059.0
2016-06-23 14:45:00,127.81,127.95,127.8,127.89,30700.0,103.0217,103.1345,103.0136,103.0862,30700.0
2016-06-23 14:50:00,127.87,127.93,127.86,127.91,22687.0,103.07,103.1184,103.062,103.1023,22687.0
2016-06-23 14:55:00,127.91,127.93,127.79,127.8,20462.0,103.1023,103.1184,103.0055,103.0136,20462.0
2016-06-23 15:00:00,127.8,127.91,127.79,127.85,31521.0,103.0136,103.1023,103.0055,103.0539,31521.0
2016-06-23 15:05:00,127.85,127.89,127.84,127.86,27050.0,103.0539,103.0862,103.0458,103.062,27050.0
2016-06-23 15:10:00,127.86,127.86,127.8,127.81,20370.0,103.062,103.062,103.0136,103.0217,20370.0
2016-06-23 15:15:00,127.81,127.83,127.75,127.75,37357.0,103.0217,103.0378,102.9733,102.9733,37357.0
2016-06-23 15:20:00,127.74,127.77,127.71,127.71,37353.0,102.9652,102.9894,102.9411,102.9411,37353.0
2016-06-23 15:25:00,127.71,127.83,127.7,127.83,42786.0,102.9411,103.0378,102.933,103.0378,42786.0
2016-06-23 15:30:00,127.82,127.95,127.8,127.89,42988.0,103.0297,103.1345,103.0136,103.0862,42988.0
2016-06-23 15:35:00,127.89,127.9,127.8,127.82,63705.0,103.0862,103.0942,103.0136,103.0297,63705.0
2016-06-23 15:40:00,127.82,127.93,127.79,127.92,63616.0,103.0297,103.1184,103.0055,103.1103,63616.0
2016-06-23 15:45:00,127.93,127.96,127.88,127.88,79324.0,103.1184,103.1426,103.0781,103.0781,79324.0
2016-06-23 15:50:00,127.88,128.12,127.88,128.1,88355.0,103.0781,103.2715,103.0781,103.2554,88355.0
2016-06-23 15:55:00,128.09,128.28,128.08,128.27,239202.0,103.2474,103.4005,103.2393,103.3925,239202.0
2016-06-24 09:30:00,126.1,127.47,125.5,127.41,307932.0,101.6433,102.7476,101.1597,102.6992,307932.0
2016-06-24 09:35:00,127.4,127.71,126.83,127.11,264238.0,102.6912,102.9411,102.2317,102.4574,264238.0
2016-06-24 09:40:00,127.14,127.8,126.92,127.66,209910.0,102.4816,103.0136,102.3043,102.9008,209910.0
2016-06-24 09:45:00,127.66,127.67,127.28,127.44,269571.0,102.9008,102.9088,102.5945,102.7234,269571.0
2016-06-24 09:50:00,127.45,127.49,127.07,127.15,314169.0,102.7315,102.7637,102.4252,102.4897,314169.0
2016-06-24 09:55:00,127.12,127.3,126.97,127.16,113303.0,102.4655,102.6106,102.3446,102.4977,113303.0
2016-06-24 10:00:00,127.13,127.6,127.07,127.27,107609.0,102.4735,102.8524,102.4252,102.5864,107609.0
2016-06-24 10:05:00,127.31,127.45,127.03,127.35,111066.0,102.6186,102.7315,102.3929,102.6509,111066.0
2016-06-24 10:10:00,127.35,127.6,127.1,127.26,134874.0,102.6509,102.8524,102.4494,102.5783,134874.0
2016-06-24 10:15:00,127.25,127.28,127.06,127.18,78781.0,102.5703,102.5945,102.4171,102.5139,78781.0
2016-06-24 10:20:00,127.15,127.33,127.01,127.26,65055.0,102.4897,102.6348,102.3768,102.5783,65055.0
2016-06-24 10:25:00,127.23,127.49,127.17,127.35,62890.0,102.5542,102.7637,102.5058,102.6509,62890.0
2016-06-24 10:30:00,127.34,127.42,127.11,127.15,80085.0,102.6428,102.7073,102.4574,102.4897,80085.0
2016-06-24 10:35:00,127.19,127.49,127.03,127.42,72860.0,102.5219,102.7637,102.3929,102.7073,72860.0
2016-06-24 10:40:00,127.41,127.47,127.12,127.31,40451.0,102.6992,102.7476,102.4655,102.6186,40451.0
2016-06-24 10:45:00,127.36,127.39,127.28,127.36,46425.0,102.6589,102.6831,102.5945,102.6589,46425.0
2016-06-24 10:50:00,127.37,127.44,127.26,127.44,52268.0,102.667,102.7234,102.5783,102.7234,52268.0
2016-06-24 10:55:00,127.44,127.55,127.31,127.34,70706.0,102.7234,102.8121,102.6186,102.6428,70706.0
2016-06-24 11:00:00,127.33,127.38,127.06,127.1,115104.0,102.6348,102.6751,102.4171,102.4494,115104.0
2016-06-24 11:05:00,127.09,127.39,127.08,127.39,57612.0,102.4413,102.6831,102.4332,102.6831,57612.0
2016-06-24 11:10:00,127.37,127.41,127.26,127.39,46380.0,102.667,102.6992,102.5783,102.6831,46380.0
2016-06-24 11:15:00,127.37,127.41,127.15,127.36,43741.0,102.667,102.6992,102.4897,102.6589,43741.0
2016-06-24 11:20:00,127.34,127.39,127.01,127.05,63173.0,102.6428,102.6831,102.3768,102.4091,63173.0
2016-06-24 11:25:00,127.05,127.3,127.01,127.29,53312.0,102.4091,102.6106,102.3768,102.6025,53312.0
2016-06-24 11:30:00,127.29,127.37,127.19,127.22,91531.0,102.6025,102.667,102.5219,102.5461,91531.0
2016-06-24 11:35:00,127.24,127.3,127.09,127.13,71865.0,102.5622,102.6106,102.4413,102.4735,71865.0
2016-06-24 11:40:00,127.12,127.25,127.06,127.24,57933.0,102.4655,102.5703,102.4171,102.5622,57933.0
2016-06-24 11:45:00,127.26,127.42,127.22,127.28,79189.0,102.5783,102.7073,102.5461,102.5945,79189.0
2016-06-24 11:50:00,127.3,127.4,127.26,127.3,40987.0,102.6106,102.6912,102.5783,102.6106,40987.0
2016-06-24 11:55:00,127.34,127.4,127.29,127.38,40424.0,102.6428,102.6912,102.6025,102.6751,40424.0
2016-06-24 12:00:00,127.4,127.48,127.2,127.25,63038.0,102.6912,102.7557,102.53,102.5703,63038.0
2016-06-24 12:05:00,127.27,127.29,127.12,127.13,21021.0,102.5864,102.6025,102.4655,102.4735,21021.0
2016-06-24 12:10:00,127.15,127.16,126.99,127.09,35707.0,102.4897,102.4977,102.3607,102.4413,35707.0
2016-06-24 12:15:00,127.11,127.15,127.01,127.12,33885.0,102.4574,102.4897,102.3768,102.4655,33885.0
2016-06-24 12:20:00,127.11,127.36,127.09,127.2,38039.0,102.4574,102.6589,102.4413,102.53,38039.0
2016-06-24 12:25:00,127.19,127.35,127.17,127.28,15788.0,102.5219,102.6509,102.5058,102.5945,15788.0
2016-06-24 12:30:00,127.27,127.38,127.16,127.16,28557.0,102.5864,102.6751,102.4977,102.4977,28557.0
2016-06-24 12:35:00,127.18,127.29,127.12,127.14,29521.0,102.5139,102.6025,102.4655,102.4816,29521.0
2016-06-24 12:40:00,127.13,127.16,126.86,126.92,45143.0,102.4735,102.4977,102.2559,102.3043,45143.0
2016-06-24 12:45:00,126.95,126.95,126.71,126.85,38127.0,102.3285,102.3285,102.135,102.2479,38127.0
2016-06-24 12:50:00,126.86,126.94,126.74,126.94,14633.0,102.2559,102.3204,102.1592,102.3204,14633.0
2016-06-24 12:55:00,126.96,126.98,126.84,126.97,30913.0,102.3365,102.3526,102.2398,102.3446,30913.0
2016-06-24 13:00:00,126.94,127.07,126.94,127.03,33243.0,102.3204,102.4252,102.3204,102.3929,33243.0
2016-06-24 13:05:00,127.04,127.05,126.9,126.93,27124.0,102.401,102.4091,102.2882,102.3123,27124.0
2016-06-24 13:10:00,126.93,127.09,126.87,127.09,39042.0,102.3123,102.4413,102.264,102.4413,39042.0
2016-06-24 13:15:00,127.1,127.15,126.93,127.05,58665.0,102.4494,102.4897,102.3123,102.4091,58665.0
2016-06-24 13:20:00,127.05,127.07,126.98,127.05,50989.0,102.4091,102.4252,102.3526,102.4091,50989.0
2016-06-24 13:25:00,127.04,127.06,127.01,127.04,44069.0,102.401,102.4171,102.3768,102.401,44069.0
2016-06-24 13:30:00,127.05,127.17,127.04,127.14,60546.0,102.4091,102.5058,102.401,102.4816,60546.0
2016-06-24 13:35:00,127.16,127.37,127.16,127.33,24067.0,102.4977,102.667,102.4977,102.6348,24067.0
2016-06-24 13:40:00,127.32,127.35,127.2,127.3,35356.0,102.6267,102.6509,102.53,102.6106,35356.0
2016-06-24 13:45:00,127.33,127.33,127.17,127.3,25023.0,102.6348,102.6348,102.5058,102.6106,25023.0
2016-06-24 13:50:00,127.31,127.33,127.23,127.26,60886.0,102.6186,102.6348,102.5542,102.5783,60886.0
2016-06-24 13:55:00,127.25,127.28,127.14,127.26,44635.0,102.5703,102.5945,102.4816,102.5783,44635.0
2016-06-24 14:00:00,127.26,127.37,127.23,127.29,61427.0,102.5783,102.667,102.5542,102.6025,61427.0
2016-06-24 14:05:00,127.29,127.3,127.2,127.22,34856.0,102.6025,102.6106,102.53,102.5461,34856.0
2016-06-24 14:10:00,127.22,127.33,127.2,127.33,25446.0,102.5461,102.6348,102.53,102.6348,25446.0
2016-06-24 14:15:00,127.29,127.3,127.12,127.16,30895.0,102.6025,102.6106,102.4655,102.4977,30895.0
2016-06-24 14:20:00,127.16,127.17,126.78,126.8,43865.0,102.4977,102.5058,102.1914,102.2076,43865.0
2016-06-24 14:25:00,126.79,126.82,126.6,126.62,32328.0,102.1995,102.2237,102.0463,102.0625,32328.0
2016-06-24 14:30:00,126.62,126.62,126.26,126.3,65596.0,102.0625,102.0625,101.7723,101.8045,65596.0
2016-06-24 14:35:00,126.3,126.38,126.1,126.33,96341.0,101.8045,101.869,101.6433,101.8287,96341.0
2016-06-24 14:40:00,126.32,126.44,126.29,126.37,64236.0,101.8206,101.9174,101.7965,101.8609,64236.0
2016-06-24 14:45:00,126.37,126.38,126.08,126.36,66027.0,101.8609,101.869,101.6272,101.8529,66027.0
2016-06-24 14:50:00,126.36,126.45,126.3,126.39,64360.0,101.8529,101.9254,101.8045,101.8771,64360.0
2016-06-24 14:55:00,126.39,126.61,126.36,126.52,51442.0,101.8771,102.0544,101.8529,101.9819,51442.0
2016-06-24 15:00:00,126.51,126.74,126.44,126.65,35213.0,101.9738,102.1592,101.9174,102.0866,35213.0
2016-06-24 15:05:00,126.63,126.65,126.49,126.56,29072.0,102.0705,102.0866,101.9577,102.0141,29072.0
2016-06-24 15:10:00,126.55,126.55,126.23,126.4,101220.0,102.006,102.006,101.7481,101.8851,101220.0
2016-06-24 15:15:00,126.37,126.43,126.04,126.08,68998.0,101.8609,101.9093,101.595,101.6272,68998.0
2016-06-24 15:20:00,126.09,126.37,126.05,126.26,58545.0,101.6353,101.8609,101.603,101.7723,58545.0
2016-06-24 15:25:00,126.26,126.4,126.25,126.36,54464.0,101.7723,101.8851,101.7642,101.8529,54464.0
2016-06-24 15:30:00,126.34,126.63,126.3,126.61,103671.0,101.8368,102.0705,101.8045,102.0544,103671.0
2016-06-24 15:35:00,126.63,126.8,126.43,126.51,118310.0,102.0705,102.2076,101.9093,101.9738,118310.0
2016-06-24 15:40:00,126.54,126.82,126.47,126.79,143783.0,101.998,102.2237,101.9416,102.1995,143783.0
2016-06-24 15:45:00,126.8,127.14,126.71,127.06,134318.0,102.2076,102.4816,102.135,102.4171,134318.0
2016-06-24 15:50:00,127.04,127.38,127.04,127.37,134187.0,102.401,102.6751,102.401,102.667,134187.0
2016-06-24 15:55:00,127.36,127.37,126.32,126.42,342045.0,102.6589,102.667,101.8206,101.9013,342045.0
2016-06-27 09:30:00,125.34,125.75,125.22,125.63,168550.0,101.0307,101.3612,100.934,101.2645,168550.0
2016-06-27 09:35:00,125.64,125.7,125.33,125.48,55226.0,101.2725,101.3209,101.0227,101.1436,55226.0
2016-06-27 09:40:00,125.48,125.48,125.04,125.17,85908.0,101.1436,101.1436,100.7889,100.8937,85908.0
2016-06-27 09:45:00,125.16,125.49,125.07,125.15,96598.0,100.8856,101.1516,100.8131,100.8776,96598.0
2016-06-27 09:50:00,125.12,125.41,125.04,125.26,58028.0,100.8534,101.0871,100.7889,100.9662,58028.0
2016-06-27 09:55:00,125.26,125.45,125.12,125.34,56611.0,100.9662,101.1194,100.8534,101.0307,56611.0
2016-06-27 10:00:00,125.33,125.6,125.26,125.26,78962.0,101.0227,101.2403,100.9662,100.9662,78962.0
2016-06-27 10:05:00,125.29,125.33,125.04,125.12,52875.0,100.9904,101.0227,100.7889,100.8534,52875.0
2016-06-27 10:10:00,125.15,125.27,125.07,125.14,34645.0,100.8776,100.9743,100.8131,100.8695,34645.0
2016-06-27 10:15:00,125.14,125.2,125.05,125.08,38727.0,100.8695,100.9179,100.797,100.8211,38727.0
2016-06-27 10:20:00,125.1,125.21,124.89,124.89,79345.0,100.8373,100.9259,100.668,100.668,79345.0
2016-06-27 10:25:00,124.88,124.88,124.52,124.56,105487.0,100.6599,100.6599,100.3698,100.402,105487.0
2016-06-27 10:30:00,124.54,124.56,124.35,124.44,88522.0,100.3859,100.402,100.2327,100.3053,88522.0
2016-06-27 10:35:00,124.42,124.56,124.33,124.4,31381.0,100.2891,100.402,100.2166,100.273,31381.0
2016-06-27 10:40:00,124.43,124.53,124.33,124.44,34580.0,100.2972,100.3778,100.2166,100.3053,34580.0
2016-06-27 10:45:00,124.44,124.5,124.1,124.11,57971.0,100.3053,100.3536,100.0312,100.0393,57971.0
2016-06-27 10:50:00,124.1,124.1,123.65,123.83,115394.0,100.0312,100.0312,99.6685,99.8136,115394.0
2016-06-27 10:55:00,123.83,123.92,123.64,123.75,56521.0,99.8136,99.8861,99.6604,99.7491,56521.0
2016-06-27 11:00:00,123.7,124.02,123.62,124.02,44878.0,99.7088,99.9667,99.6443,99.9667,44878.0
2016-06-27 11:05:00,124.02,124.28,123.99,124.28,29766.0,99.9667,100.1763,99.9425,100.1763,29766.0
2016-06-27 11:10:00,124.27,124.37,124.12,124.24,43422.0,100.1682,100.2488,100.0473,100.1441,43422.0
2016-06-27 11:15:00,124.22,124.22,124.06,124.1,30953.0,100.1279,100.1279,99.999,100.0312,30953.0
2016-06-27 11:20:00,124.07,124.11,123.9,123.9,38840.0,100.007,100.0393,99.87,99.87,38840.0
2016-06-27 11:25:00,123.94,124.32,123.9,124.29,55233.0,99.9022,100.2085,99.87,100.1844,55233.0
2016-06-27 11:30:00,124.27,124.5,124.21,124.4,43703.0,100.1682,100.3536,100.1199,100.273,43703.0
2016-06-27 11:35:00,124.4,124.58,124.34,124.56,50415.0,100.273,100.4181,100.2247,100.402,50415.0
2016-06-27 11:40:00,124.55,124.7,124.55,124.68,33130.0,100.3939,100.5148,100.3939,100.4987,33130.0
2016-06-27 11:45:00,124.68,124.8,124.62,124.69,36889.0,100.4987,100.5954,100.4504,100.5068,36889.0
2016-06-27 11:50:00,124.71,124.78,124.5,124.58,36740.0,100.5229,100.5793,100.3536,100.4181,36740.0
2016-06-27 11:55:00,124.59,124.62,124.35,124.42,29435.0,100.4262,100.4504,100.2327,100.2891,29435.0
2016-06-27 12:00:00,124.43,124.52,124.28,124.49,36514.0,100.2972,100.3698,100.1763,100.3456,36514.0
2016-06-27 12:05:00,124.53,124.58,124.41,124.49,38093.0,100.3778,100.4181,100.2811,100.3456,38093.0
2016-06-27 12:10:00,124.5,124.56,124.37,124.37,36231.0,100.3536,100.402,100.2488,100.2488,36231.0
2016-06-27 12:15:00,124.38,124.53,124.36,124.49,36199.0,100.2569,100.3778,100.2408,100.3456,36199.0
2016-06-27 12:20:00,124.48,124.57,124.42,124.57,32656.0,100.3375,100.4101,100.2891,100.4101,32656.0
2016-06-27 12:25:00,124.58,124.81,124.58,124.81,34100.0,100.4181,100.6035,100.4181,100.6035,34100.0
2016-06-27 12:30:00,124.82,124.95,124.78,124.85,51061.0,100.6116,100.7164,100.5793,100.6357,51061.0
2016-06-27 12:35:00,124.83,124.84,124.56,124.56,23436.0,100.6196,100.6277,100.402,100.402,23436.0
2016-06-27 12:40:00,124.55,124.57,124.3,124.31,27791.0,100.3939,100.4101,100.1924,100.2005,27791.0
2016-06-27 12:45:00,124.3,124.42,124.25,124.38,17631.0,100.1924,100.2891,100.1521,100.2569,17631.0
2016-06-27 12:50:00,124.39,124.45,124.26,124.28,22827.0,100.265,100.3133,100.1602,100.1763,22827.0
2016-06-27 12:55:00,124.32,124.63,124.29,124.58,48793.0,100.2085,100.4584,100.1844,100.4181,48793.0
2016-06-27 13:00:00,124.58,124.79,124.52,124.69,37947.0,100.4181,100.5874,100.3698,100.5068,37947.0
2016-06-27 13:05:00,124.74,124.76,124.63,124.66,27385.0,100.5471,100.5632,100.4584,100.4826,27385.0
2016-06-27 13:10:00,124.64,124.73,124.56,124.56,34580.0,100.4665,100.539,100.402,100.402,34580.0
2016-06-27 13:15:00,124.55,124.72,124.53,124.58,30496.0,100.3939,100.531,100.3778,100.4181,30496.0
2016-06-27 13:20:00,124.58,124.77,124.57,124.74,25951.0,100.4181,100.5713,100.4101,100.5471,25951.0
2016-06-27 13:25:00,124.76,124.85,124.72,124.75,34767.0,100.5632,100.6357,100.531,100.5551,34767.0
2016-06-27 13:30:00,124.74,124.83,124.63,124.7,23589.0,100.5471,100.6196,100.4584,100.5148,23589.0
2016-06-27 13:35:00,124.71,124.78,124.61,124.71,22634.0,100.5229,100.5793,100.4423,100.5229,22634.0
2016-06-27 13:40:00,124.69,124.72,124.32,124.32,42706.0,100.5068,100.531,100.2085,100.2085,42706.0
2016-06-27 13:45:00,124.34,124.5,124.3,124.41,32449.0,100.2247,100.3536,100.1924,100.2811,32449.0
2016-06-27 13:50:00,124.43,124.55,124.33,124.54,27288.0,100.2972,100.3939,100.2166,100.3859,27288.0
2016-06-27 13:55:00,124.55,124.55,124.33,124.44,41709.0,100.3939,100.3939,100.2166,100.3053,41709.0
2016-06-27 14:00:00,124.45,124.66,124.4,124.66,46507.0,100.3133,100.4826,100.273,100.4826,46507.0
2016-06-27 14:05:00,124.63,124.68,124.34,124.41,37353.0,100.4584,100.4987,100.2247,100.2811,37353.0
2016-06-27 14:10:00,124.4,124.47,124.26,124.29,40062.0,100.273,100.3294,100.1602,100.1844,40062.0
2016-06-27 14:15:00,124.28,124.41,124.2,124.26,36846.0,100.1763,100.2811,100.1118,100.1602,36846.0
2016-06-27 14:20:00,124.27,124.43,124.26,124.36,29820.0,100.1682,100.2972,100.1602,100.2408,29820.0
2016-06-27 14:25:00,124.37,124.56,124.34,124.51,64946.0,100.2488,100.402,100.2247,100.3617,64946.0
2016-06-27 14:30:00,124.51,124.6,124.39,124.4,38754.0,100.3617,100.4342,100.265,100.273,38754.0
2016-06-27 14:35:00,124.41,124.69,124.38,124.53,32990.0,100.2811,100.5068,100.2569,100.3778,32990.0
2016-06-27 14:40:00,124.52,124.63,124.49,124.54,28277.0,100.3698,100.4584,100.3456,100.3859,28277.0
2016-06-27 14:45:00,124.57,124.59,124.24,124.29,31415.0,100.4101,100.4262,100.1441,100.1844,31415.0
2016-06-27 14:50:00,124.26,124.31,124.07,124.11,39976.0,100.1602,100.2005,100.007,100.0393,39976.0
2016-06-27 14:55:00,124.1,124.28,124.06,124.27,27735.0,100.0312,100.1763,99.999,100.1682,27735.0
2016-06-27 15:00:00,124.28,124.39,124.27,124.39,38653.0,100.1763,100.265,100.1682,100.265,38653.0
2016-06-27 15:05:00,124.38,124.44,124.26,124.26,41234.0,100.2569,100.3053,100.1602,100.1602,41234.0
2016-06-27 15:10:00,124.27,124.46,124.27,124.41,42165.0,100.1682,100.3214,100.1682,100.2811,42165.0
2016-06-27 15:15:00,124.41,124.41,124.19,124.19,39274.0,100.2811,100.2811,100.1038,100.1038,39274.0
2016-06-27 15:20:00,124.2,124.25,124.02,124.11,55342.0,100.1118,100.1521,99.9667,100.0393,55342.0
2016-06-27 15:25:00,124.1,124.41,124.1,124.38,53137.0,100.0312,100.2811,100.0312,100.2569,53137.0
2016-06-27 15:30:00,124.38,124.53,124.29,124.48,123217.0,100.2569,100.3778,100.1844,100.3375,123217.0
2016-06-27 15:35:00,124.46,124.8,124.4,124.8,93004.0,100.3214,100.5954,100.273,100.5954,93004.0
2016-06-27 15:40:00,124.75,124.84,124.6,124.68,108675.0,100.5551,100.6277,100.4342,100.4987,108675.0
2016-06-27 15:45:00,124.68,124.78,124.59,124.78,118768.0,100.4987,100.5793,100.4262,100.5793,118768.0
2016-06-27 15:50:00,124.77,124.77,124.61,124.71,160676.0,100.5713,100.5713,100.4423,100.5229,160676.0
2016-06-27 15:55:00,124.71,124.74,124.59,124.67,237639.0,100.5229,100.5471,100.4262,100.4907,237639.0
2016-06-28 09:30:00,125.89,126.16,125.6,125.82,227273.0,101.474,101.6917,101.2403,101.4176,227273.0
2016-06-28 09:35:00,125.79,126.53,125.77,126.5,87354.0,101.3934,101.9899,101.3773,101.9657,87354.0
2016-06-28 09:40:00,126.51,126.68,126.4,126.66,113344.0,101.9738,102.1108,101.8851,102.0947,113344.0
2016-06-28 09:45:00,126.63,126.75,126.48,126.52,89751.0,102.0705,102.1672,101.9496,101.9819,89751.0
2016-06-28 09:50:00,126.55,126.62,126.46,126.57,65429.0,102.006,102.0625,101.9335,102.0222,65429.0
2016-06-28 09:55:00,126.56,126.66,126.34,126.66,84889.0,102.0141,102.0947,101.8368,102.0947,84889.0
2016-06-28 10:00:00,126.69,126.9,126.61,126.83,83714.0,102.1189,102.2882,102.0544,102.2317,83714.0
2016-06-28 10:05:00,126.83,126.86,126.56,126.62,77016.0,102.2317,102.2559,102.0141,102.0625,77016.0
2016-06-28 10:10:00,126.61,126.8,126.56,126.69,100233.0,102.0544,102.2076,102.0141,102.1189,100233.0
2016-06-28 10:15:00,126.7,126.85,126.68,126.78,87239.0,102.1269,102.2479,102.1108,102.1914,87239.0
2016-06-28 10:20:00,126.81,126.85,126.66,126.78,55063.0,102.2156,102.2479,102.0947,102.1914,55063.0
2016-06-28 10:25:00,126.79,126.87,126.74,126.81,58666.0,102.1995,102.264,102.1592,102.2156,58666.0
2016-06-28 10:30:00,126.8,127.01,126.8,126.99,60035.0,102.2076,102.3768,102.2076,102.3607,60035.0
2016-06-28 10:35:00,126.98,127.04,126.76,126.8,44107.0,102.3526,102.401,102.1753,102.2076,44107.0
2016-06-28 10:40:00,126.79,127.06,126.78,127.0,39497.0,102.1995,102.4171,102.1914,102.3688,39497.0
2016-06-28 10:45:00,126.99,127.15,126.99,127.12,52380.0,102.3607,102.4897,102.3607,102.4655,52380.0
2016-06-28 10:50:00,127.13,127.21,127.11,127.16,39076.0,102.4735,102.538,102.4574,102.4977,39076.0
2016-06-28 10:55:00,127.17,127.18,126.91,126.96,54340.0,102.5058,102.5139,102.2962,102.3365,54340.0
2016-06-28 11:00:00,126.99,127.05,126.81,126.82,50550.0,102.3607,102.4091,102.2156,102.2237,50550.0
2016-06-28 11:05:00,126.82,126.84,126.64,126.68,41991.0,102.2237,102.2398,102.0786,102.1108,41991.0
2016-06-28 11:10:00,126.68,126.73,126.58,126.62,64599.0,102.1108,102.1511,102.0302,102.0625,64599.0
2016-06-28 11:15:00,126.62,126.74,126.58,126.69,39097.0,102.0625,102.1592,102.0302,102.1189,39097.0
2016-06-28 11:20:00,126.69,126.74,126.57,126.6,53005.0,102.1189,102.1592,102.0222,102.0463,53005.0
2016-06-28 11:25:00,126.61,126.62,126.51,126.55,67243.0,102.0544,102.0625,101.9738,102.006,67243.0
2016-06-28 11:30:00,126.55,126.68,126.54,126.65,57742.0,102.006,102.1108,101.998,102.0866,57742.0
2016-06-28 11:35:00,126.63,126.7,126.62,126.69,23383.0,102.0705,102.1269,102.0625,102.1189,23383.0
2016-06-28 11:40:00,126.69,126.78,126.69,126.74,26132.0,102.1189,102.1914,102.1189,102.1592,26132.0
2016-06-28 11:45:00,126.74,126.94,126.74,126.92,26616.0,102.1592,102.3204,102.1592,102.3043,26616.0
2016-06-28 11:50:00,126.94,126.94,126.81,126.82,25498.0,102.3204,102.3204,102.2156,102.2237,25498.0
2016-06-28 11:55:00,126.83,126.86,126.79,126.83,22997.0,102.2317,102.2559,102.1995,102.2317,22997.0
2016-06-28 12:00:00,126.83,126.92,126.79,126.81,62684.0,102.2317,102.3043,102.1995,102.2156,62684.0
2016-06-28 12:05:00,126.81,126.83,126.69,126.71,36741.0,102.2156,102.2317,102.1189,102.135,36741.0
2016-06-28 12:10:00,126.72,126.72,126.55,126.55,32771.0,102.1431,102.1431,102.006,102.006,32771.0
2016-06-28 12:15:00,126.54,126.63,126.52,126.53,28830.0,101.998,102.0705,101.9819,101.9899,28830.0
2016-06-28 12:20:00,126.53,126.65,126.53,126.6,26705.0,101.9899,102.0866,101.9899,102.0463,26705.0
2016-06-28 12:25:00,126.6,126.66,126.57,126.6,34177.0,102.0463,102.0947,102.0222,102.0463,34177.0
2016-06-28 12:30:00,126.6,126.87,126.6,126.85,27033.0,102.0463,102.264,102.0463,102.2479,27033.0
2016-06-28 12:35:00,126.86,126.88,126.77,126.86,19404.0,102.2559,102.272,102.1834,102.2559,19404.0
2016-06-28 12:40:00,126.86,126.99,126.85,126.93,35504.0,102.2559,102.3607,102.2479,102.3123,35504.0
2016-06-28 12:45:00,126.95,126.98,126.91,126.96,32480.0,102.3285,102.3526,102.2962,102.3365,32480.0
2016-06-28 12:50:00,126.97,127.08,126.95,127.04,36416.0,102.3446,102.4332,102.3285,102.401,36416.0
2016-06-28 12:55:00,127.04,127.09,126.95,127.03,33777.0,102.401,102.4413,102.3285,102.3929,33777.0
2016-06-28 13:00:00,127.02,127.05,126.89,126.97,31422.0,102.3849,102.4091,102.2801,102.3446,31422.0
2016-06-28 13:05:00,126.95,126.96,126.67,126.72,42718.0,102.3285,102.3365,102.1028,102.1431,42718.0
2016-06-28 13:10:00,126.71,126.9,126.7,126.87,16775.0,102.135,102.2882,102.1269,102.264,16775.0
2016-06-28 13:15:00,126.89,126.9,126.66,126.71,25616.0,102.2801,102.2882,102.0947,102.135,25616.0
2016-06-28 13:20:00,126.7,126.74,126.6,126.61,20207.0,102.1269,102.1592,102.0463,102.0544,20207.0
2016-06-28 13:25:00,126.62,126.71,126.56,126.6,25193.0,102.0625,102.135,102.0141,102.0463,25193.0
2016-06-28 13:30:00,126.6,126.68,126.53,126.64,31196.0,102.0463,102.1108,101.9899,102.0786,31196.0
2016-06-28 13:35:00,126.66,126.71,126.62,126.7,17177.0,102.0947,102.135,102.0625,102.1269,17177.0
2016-06-28 13:40:00,126.68,126.8,126.67,126.78,17515.0,102.1108,102.2076,102.1028,102.1914,17515.0
2016-06-28 13:45:00,126.77,126.77,126.7,126.74,17767.0,102.1834,102.1834,102.1269,102.1592,17767.0
2016-06-28 13:50:00,126.73,126.81,126.68,126.69,23235.0,102.1511,102.2156,102.1108,102.1189,23235.0
2016-06-28 13:55:00,126.67,126.7,126.62,126.66,24634.0,102.1028,102.1269,102.0625,102.0947,24634.0
2016-06-28 14:00:00,126.67,126.74,126.63,126.72,49194.0,102.1028,102.1592,102.0705,102.1431,49194.0
2016-06-28 14:05:00,126.71,126.72,126.55,126.55,31082.0,102.135,102.1431,102.006,102.006,31082.0
2016-06-28 14:10:00,126.55,126.61,126.43,126.45,39373.0,102.006,102.0544,101.9093,101.9254,39373.0
2016-06-28 14:15:00,126.44,126.53,126.41,126.52,52610.0,101.9174,101.9899,101.8932,101.9819,52610.0
2016-06-28 14:20:00,126.52,126.53,126.38,126.42,53266.0,101.9819,101.9899,101.869,101.9013,53266.0
2016-06-28 14:25:00,126.44,126.54,126.43,126.51,61116.0,101.9174,101.998,101.9093,101.9738,61116.0
2016-06-28 14:30:00,126.52,126.74,126.5,126.7,70470.0,101.9819,102.1592,101.9657,102.1269,70470.0
2016-06-28 14:35:00,126.7,126.97,126.68,126.93,45377.0,102.1269,102.3446,102.1108,102.3123,45377.0
2016-06-28 14:40:00,126.93,127.01,126.85,127.0,35586.0,102.3123,102.3768,102.2479,102.3688,35586.0
2016-06-28 14:45:00,126.99,127.06,126.98,127.05,33626.0,102.3607,102.4171,102.3526,102.4091,33626.0
2016-06-28 14:50:00,127.05,127.31,127.05,127.27,67519.0,102.4091,102.6186,102.4091,102.5864,67519.0
2016-06-28 14:55:00,127.26,127.41,127.22,127.23,48170.0,102.5783,102.6992,102.5461,102.5542,48170.0
2016-06-28 15:00:00,127.22,127.27,127.14,127.17,42961.0,102.5461,102.5864,102.4816,102.5058,42961.0
2016-06-28 15:05:00,127.18,127.3,127.17,127.2,40702.0,102.5139,102.6106,102.5058,102.53,40702.0
2016-06-28 15:10:00,127.2,127.38,127.19,127.35,46386.0,102.53,102.6751,102.5219,102.6509,46386.0
2016-06-28 15:15:00,127.35,127.36,127.17,127.18,43210.0,102.6509,102.6589,102.5058,102.5139,43210.0
2016-06-28 15:20:00,127.17,127.23,127.12,127.14,45066.0,102.5058,102.5542,102.4655,102.4816,45066.0
2016-06-28 15:25:00,127.14,127.15,126.97,127.13,55857.0,102.4816,102.4897,102.3446,102.4735,55857.0
2016-06-28 15:30:00,127.13,127.21,126.99,127.07,55980.0,102.4735,102.538,102.3607,102.4252,55980.0
2016-06-28 15:35:00,127.07,127.22,127.0,127.16,69745.0,102.4252,102.5461,102.3688,102.4977,69745.0
2016-06-28 15:40:00,127.17,127.35,127.16,127.29,68666.0,102.5058,102.6509,102.4977,102.6025,68666.0
2016-06-28 15:45:00,127.29,127.44,127.29,127.4,96486.0,102.6025,102.7234,102.6025,102.6912,96486.0
2016-06-28 15:50:00,127.42,127.44,127.29,127.36,96818.0,102.7073,102.7234,102.6025,102.6589,96818.0
2016-06-28 15:55:00,127.37,127.51,127.3,127.5,208619.0,102.667,102.7798,102.6106,102.7718,208619.0
2016-06-29 09:30:00,127.72,128.47,127.5,127.7,258888.0,102.9491,103.5537,102.7718,102.933,258888.0
2016-06-29 09:35:00,127.7,127.82,126.9,127.51,160388.0,102.933,103.0297,102.2882,102.7798,160388.0
2016-06-29 09:40:00,127.5,127.58,126.99,127.34,114861.0,102.7718,102.8363,102.3607,102.6428,114861.0
2016-06-29 09:45:00,127.38,128.07,127.32,127.95,99401.0,102.6751,103.2312,102.6267,103.1345,99401.0
2016-06-29 09:50:00,127.98,128.36,127.95,128.07,103296.0,103.1587,103.465,103.1345,103.2312,103296.0
2016-06-29 09:55:00,128.07,128.18,127.72,127.82,54145.0,103.2312,103.3199,102.9491,103.0297,54145.0
2016-06-29 10:00:00,127.85,127.85,127.3,127.32,161633.0,103.0539,103.0539,102.6106,102.6267,161633.0
2016-06-29 10:05:00,127.35,127.46,127.0,127.1,195199.0,102.6509,102.7395,102.3688,102.4494,195199.0
2016-06-29 10:10:00,127.11,127.49,127.06,127.42,79254.0,102.4574,102.7637,102.4171,102.7073,79254.0
2016-06-29 10:15:00,127.43,127.48,127.26,127.35,56598.0,102.7154,102.7557,102.5783,102.6509,56598.0
2016-06-29 10:20:00,127.39,127.55,127.37,127.45,77844.0,102.6831,102.8121,102.667,102.7315,77844.0
2016-06-29 10:25:00,127.46,127.57,127.36,127.4,51787.0,102.7395,102.8282,102.6589,102.6912,51787.0
2016-06-29 10:30:00,127.42,127.73,127.4,127.55,51647.0,102.7073,102.9572,102.6912,102.8121,51647.0
2016-06-29 10:35:00,127.55,127.6,127.38,127.42,42688.0,102.8121,102.8524,102.6751,102.7073,42688.0
2016-06-29 10:40:00,127.43,127.46,127.06,127.06,91668.0,102.7154,102.7395,102.4171,102.4171,91668.0
2016-06-29 10:45:00,127.06,127.36,127.04,127.36,68577.0,102.4171,102.6589,102.401,102.6589,68577.0
2016-06-29 10:50:00,127.36,127.36,127.24,127.31,76430.0,102.6589,102.6589,102.5622,102.6186,76430.0
2016-06-29 10:55:00,127.32,127.44,127.3,127.33,45930.0,102.6267,102.7234,102.6106,102.6348,45930.0
2016-06-29 11:00:00,127.33,127.68,127.33,127.65,61360.0,102.6348,102.9169,102.6348,102.8927,61360.0
2016-06-29 11:05:00,127.66,127.66,127.45,127.49,54980.0,102.9008,102.9008,102.7315,102.7637,54980.0
2016-06-29 11:10:00,127.5,127.74,127.48,127.65,68677.0,102.7718,102.9652,102.7557,102.8927,68677.0
2016-06-29 11:15:00,127.65,127.71,127.45,127.45,45648.0,102.8927,102.9411,102.7315,102.7315,45648.0
2016-06-29 11:20:00,127.44,127.54,127.44,127.46,35622.0,102.7234,102.804,102.7234,102.7395,35622.0
2016-06-29 11:25:00,127.47,127.57,127.45,127.55,61645.0,102.7476,102.8282,102.7315,102.8121,61645.0
2016-06-29 11:30:00,127.55,127.6,127.53,127.55,54517.0,102.8121,102.8524,102.796,102.8121,54517.0
2016-06-29 11:35:00,127.55,127.55,127.37,127.39,43006.0,102.8121,102.8121,102.667,102.6831,43006.0
2016-06-29 11:40:00,127.39,127.43,127.28,127.33,61796.0,102.6831,102.7154,102.5945,102.6348,61796.0
2016-06-29 11:45:00,127.34,127.34,127.13,127.19,40121.0,102.6428,102.6428,102.4735,102.5219,40121.0
2016-06-29 11:50:00,127.21,127.29,127.18,127.2,43690.0,102.538,102.6025,102.5139,102.53,43690.0
2016-06-29 11:55:00,127.2,127.25,127.15,127.19,49329.0,102.53,102.5703,102.4897,102.5219,49329.0
2016-06-29 12:00:00,127.19,127.23,127.06,127.06,45601.0,102.5219,102.5542,102.4171,102.4171,45601.0
2016-06-29 12:05:00,127.06,127.17,127.05,127.17,46676.0,102.4171,102.5058,102.4091,102.5058,46676.0
2016-06-29 12:10:00,127.18,127.37,127.17,127.33,39754.0,102.5139,102.667,102.5058,102.6348,39754.0
2016-06-29 12:15:00,127.34,127.45,127.3,127.43,32181.0,102.6428,102.7315,102.6106,102.7154,32181.0
2016-06-29 12:20:00,127.43,127.57,127.43,127.55,47898.0,102.7154,102.8282,102.7154,102.8121,47898.0
2016-06-29 12:25:00,127.54,127.59,127.53,127.55,41838.0,102.804,102.8443,102.796,102.8121,41838.0
2016-06-29 12:30:00,127.54,127.54,127.33,127.33,30976.0,102.804,102.804,102.6348,102.6348,30976.0
2016-06-29 12:35:00,127.35,127.44,127.33,127.42,21449.0,102.6509,102.7234,102.6348,102.7073,21449.0
2016-06-29 12:40:00,127.43,127.43,127.27,127.28,30330.0,102.7154,102.7154,102.5864,102.5945,30330.0
2016-06-29 12:45:00,127.27,127.33,127.17,127.25,48355.0,102.5864,102.6348,102.5058,102.5703,48355.0
2016-06-29 12:50:00,127.25,127.32,127.23,127.25,21032.0,102.5703,102.6267,102.5542,102.5703,21032.0
2016-06-29 12:55:00,127.25,127.25,127.06,127.08,56296.0,102.5703,102.5703,102.4171,102.4332,56296.0
2016-06-29 13:00:00,127.06,127.19,127.06,127.19,31273.0,102.4171,102.5219,102.4171,102.5219,31273.0
2016-06-29 13:05:00,127.18,127.19,127.1,127.11,24878.0,102.5139,102.5219,102.4494,102.4574,24878.0
2016-06-29 13:10:00,127.1,127.17,127.07,127.13,27899.0,102.4494,102.5058,102.4252,102.4735,27899.0
2016-06-29 13:15:00,127.13,127.23,127.1,127.1,59908.0,102.4735,102.5542,102.4494,102.4494,59908.0
2016-06-29 13:20:00,127.1,127.14,127.05,127.11,49940.0,102.4494,102.4816,102.4091,102.4574,49940.0
2016-06-29 13:25:00,127.11,127.16,127.08,127.11,29163.0,102.4574,102.4977,102.4332,102.4574,29163.0
2016-06-29 13:30:00,127.12,127.14,127.09,127.1,21095.0,102.4655,102.4816,102.4413,102.4494,21095.0
2016-06-29 13:35:00,127.1,127.22,127.09,127.22,23911.0,102.4494,102.5461,102.4413,102.5461,23911.0
2016-06-29 13:40:00,127.22,127.24,127.19,127.23,14746.0,102.5461,102.5622,102.5219,102.5542,14746.0
2016-06-29 13:45:00,127.23,127.29,127.18,127.19,20179.0,102.5542,102.6025,102.5139,102.5219,20179.0
2016-06-29 13:50:00,127.18,127.2,127.09,127.1,45733.0,102.5139,102.53,102.4413,102.4494,45733.0
2016-06-29 13:55:00,127.1,127.13,127.07,127.11,32805.0,102.4494,102.4735,102.4252,102.4574,32805.0
2016-06-29 14:00:00,127.12,127.2,127.08,127.2,32589.0,102.4655,102.53,102.4332,102.53,32589.0
2016-06-29 14:05:00,127.2,127.26,127.17,127.25,32176.0,102.53,102.5783,102.5058,102.5703,32176.0
2016-06-29 14:10:00,127.26,127.28,127.19,127.27,73555.0,102.5783,102.5945,102.5219,102.5864,73555.0
2016-06-29 14:15:00,127.28,127.29,127.22,127.23,36382.0,102.5945,102.6025,102.5461,102.5542,36382.0
2016-06-29 14:20:00,127.22,127.34,127.22,127.3,40755.0,102.5461,102.6428,102.5461,102.6106,40755.0
2016-06-29 14:25:00,127.29,127.29,127.21,127.27,22695.0,102.6025,102.6025,102.538,102.5864,22695.0
2016-06-29 14:30:00,127.27,127.36,127.27,127.34,30797.0,102.5864,102.6589,102.5864,102.6428,30797.0
2016-06-29 14:35:00,127.35,127.38,127.3,127.33,26667.0,102.6509,102.6751,102.6106,102.6348,26667.0
2016-06-29 14:40:00,127.34,127.42,127.34,127.39,24612.0,102.6428,102.7073,102.6428,102.6831,24612.0
2016-06-29 14:45:00,127.4,127.45,127.36,127.38,48883.0,102.6912,102.7315,102.6589,102.6751,48883.0
2016-06-29 14:50:00,127.39,127.42,127.26,127.27,38858.0,102.6831,102.7073,102.5783,102.5864,38858.0
2016-06-29 14:55:00,127.29,127.44,127.28,127.4,34293.0,102.6025,102.7234,102.5945,102.6912,34293.0
2016-06-29 15:00:00,127.4,127.46,127.37,127.45,27039.0,102.6912,102.7395,102.667,102.7315,27039.0
2016-06-29 15:05:00,127.46,127.48,127.41,127.43,42843.0,102.7395,102.7557,102.6992,102.7154,42843.0
2016-06-29 15:10:00,127.44,127.5,127.43,127.5,37718.0,102.7234,102.7718,102.7154,102.7718,37718.0
2016-06-29 15:15:00,127.49,127.62,127.49,127.57,83668.0,102.7637,102.8685,102.7637,102.8282,83668.0
2016-06-29 15:20:00,127.56,127.58,127.44,127.46,51044.0,102.8202,102.8363,102.7234,102.7395,51044.0
2016-06-29 15:25:00,127.46,127.57,127.44,127.57,46555.0,102.7395,102.8282,102.7234,102.8282,46555.0
2016-06-29 15:30:00,127.56,127.61,127.42,127.5,50560.0,102.8202,102.8605,102.7073,102.7718,50560.0
2016-06-29 15:35:00,127.5,127.52,127.36,127.36,57865.0,102.7718,102.7879,102.6589,102.6589,57865.0
2016-06-29 15:40:00,127.36,127.4,127.3,127.32,70028.0,102.6589,102.6912,102.6106,102.6267,70028.0
2016-06-29 15:45:00,127.32,127.43,127.3,127.36,83187.0,102.6267,102.7154,102.6106,102.6589,83187.0
2016-06-29 15:50:00,127.36,127.38,127.2,127.3,142404.0,102.6589,102.6751,102.53,102.6106,142404.0
2016-06-29 15:55:00,127.3,127.44,127.28,127.39,161784.0,102.6106,102.7234,102.5945,102.6831,161784.0
2016-06-30 09:30:00,127.27,127.47,126.76,127.06,175760.0,102.5864,102.7476,102.1753,102.4171,175760.0
2016-06-30 09:35:00,127.09,127.17,126.96,127.04,84517.0,102.4413,102.5058,102.3365,102.401,84517.0
2016-06-30 09:40:00,127.09,127.1,126.95,127.02,85100.0,102.4413,102.4494,102.3285,102.3849,85100.0
2016-06-30 09:45:00,127.01,127.13,126.94,126.94,77588.0,102.3768,102.4735,102.3204,102.3204,77588.0
2016-06-30 09:50:00,126.95,126.95,126.27,126.38,170718.0,102.3285,102.3285,101.7803,101.869,170718.0
2016-06-30 09:55:00,126.38,126.48,126.18,126.25,148090.0,101.869,101.9496,101.7078,101.7642,148090.0
2016-06-30 10:00:00,126.3,126.41,126.24,126.29,107388.0,101.8045,101.8932,101.7562,101.7965,107388.0
2016-06-30 10:05:00,126.3,126.34,126.24,126.3,83306.0,101.8045,101.8368,101.7562,101.8045,83306.0
2016-06-30 10:10:00,126.3,126.32,126.26,126.28,83244.0,101.8045,101.8206,101.7723,101.7884,83244.0
2016-06-30 10:15:00,126.29,126.31,126.1,126.19,101505.0,101.7965,101.8126,101.6433,101.7159,101505.0
2016-06-30 10:20:00,126.19,126.43,126.17,126.38,97934.0,101.7159,101.9093,101.6997,101.869,97934.0
2016-06-30 10:25:00,126.41,126.56,126.37,126.53,53291.0,101.8932,102.0141,101.8609,101.9899,53291.0
2016-06-30 10:30:00,126.51,126.77,126.5,126.73,75486.0,101.9738,102.1834,101.9657,102.1511,75486.0
2016-06-30 10:35:00,126.76,126.99,126.7,126.96,57367.0,102.1753,102.3607,102.1269,102.3365,57367.0
2016-06-30 10:40:00,126.97,127.08,126.93,126.94,78542.0,102.3446,102.4332,102.3123,102.3204,78542.0
2016-06-30 10:45:00,126.94,127.15,126.9,127.12,46325.0,102.3204,102.4897,102.2882,102.4655,46325.0
2016-06-30 10:50:00,127.13,127.3,127.11,127.3,41573.0,102.4735,102.6106,102.4574,102.6106,41573.0
2016-06-30 10:55:00,127.27,127.35,127.22,127.23,50706.0,102.5864,102.6509,102.5461,102.5542,50706.0
2016-06-30 11:00:00,127.24,127.24,127.1,127.17,65863.0,102.5622,102.5622,102.4494,102.5058,65863.0
2016-06-30 11:05:00,127.17,127.3,127.13,127.28,56604.0,102.5058,102.6106,102.4735,102.5945,56604.0
2016-06-30 11:10:00,127.27,127.38,127.23,127.25,81083.0,102.5864,102.6751,102.5542,102.5703,81083.0
2016-06-30 11:15:00,127.24,127.27,127.09,127.12,52123.0,102.5622,102.5864,102.4413,102.4655,52123.0
2016-06-30 11:20:00,127.11,127.14,127.0,127.03,51468.0,102.4574,102.4816,102.3688,102.3929,51468.0
2016-06-30 11:25:00,127.05,127.23,127.04,127.14,82687.0,102.4091,102.5542,102.401,102.4816,82687.0
2016-06-30 11:30:00,127.14,127.29,127.06,127.11,125439.0,102.4816,102.6025,102.4171,102.4574,125439.0
2016-06-30 11:35:00,127.1,127.1,127.02,127.03,55195.0,102.4494,102.4494,102.3849,102.3929,55195.0
2016-06-30 11:40:00,127.05,127.12,127.02,127.03,55809.0,102.4091,102.4655,102.3849,102.3929,55809.0
2016-06-30 11:45:00,127.04,127.17,127.03,127.16,33267.0,102.401,102.5058,102.3929,102.4977,33267.0
2016-06-30 11:50:00,127.15,127.19,127.04,127.07,69566.0,102.4897,102.5219,102.401,102.4252,69566.0
2016-06-30 11:55:00,127.06,127.16,127.02,127.13,62504.0,102.4171,102.4977,102.3849,102.4735,62504.0
2016-06-30 12:00:00,127.12,127.24,127.1,127.17,101049.0,102.4655,102.5622,102.4494,102.5058,101049.0
2016-06-30 12:05:00,127.18,127.18,127.08,127.14,67629.0,102.5139,102.5139,102.4332,102.4816,67629.0
2016-06-30 12:10:00,127.14,127.29,127.1,127.29,73917.0,102.4816,102.6025,102.4494,102.6025,73917.0
2016-06-30 12:15:00,127.31,127.65,127.31,127.65,30871.0,102.6186,102.8927,102.6186,102.8927,30871.0
2016-06-30 12:20:00,127.65,127.82,127.64,127.81,28652.0,102.8927,103.0297,102.8846,103.0217,28652.0
2016-06-30 12:25:00,127.82,127.86,127.76,127.8,37933.0,103.0297,103.062,102.9814,103.0136,37933.0
2016-06-30 12:30:00,127.81,127.83,127.7,127.7,43655.0,103.0217,103.0378,102.933,102.933,43655.0
2016-06-30 12:35:00,127.69,127.79,127.64,127.66,56726.0,102.9249,103.0055,102.8846,102.9008,56726.0
2016-06-30 12:40:00,127.68,127.69,127.59,127.62,19374.0,102.9169,102.9249,102.8443,102.8685,19374.0
2016-06-30 12:45:00,127.62,127.69,127.62,127.64,47269.0,102.8685,102.9249,102.8685,102.8846,47269.0
2016-06-30 12:50:00,127.64,127.8,127.63,127.79,65127.0,102.8846,103.0136,102.8766,103.0055,65127.0
2016-06-30 12:55:00,127.8,127.82,127.73,127.74,34528.0,103.0136,103.0297,102.9572,102.9652,34528.0
2016-06-30 13:00:00,127.75,127.78,127.64,127.64,52372.0,102.9733,102.9975,102.8846,102.8846,52372.0
2016-06-30 13:05:00,127.65,127.74,127.64,127.65,52576.0,102.8927,102.9652,102.8846,102.8927,52576.0
2016-06-30 13:10:00,127.64,127.67,127.57,127.63,26157.0,102.8846,102.9088,102.8282,102.8766,26157.0
2016-06-30 13:15:00,127.64,127.65,127.48,127.51,76541.0,102.8846,102.8927,102.7557,102.7798,76541.0
2016-06-30 13:20:00,127.52,127.54,127.37,127.39,42359.0,102.7879,102.804,102.667,102.6831,42359.0
2016-06-30 13:25:00,127.4,127.42,127.24,127.35,64663.0,102.6912,102.7073,102.5622,102.6509,64663.0
2016-06-30 13:30:00,127.35,127.44,127.34,127.38,39166.0,102.6509,102.7234,102.6428,102.6751,39166.0
2016-06-30 13:35:00,127.37,127.4,127.33,127.36,27597.0,102.667,102.6912,102.6348,102.6589,27597.0
2016-06-30 13:40:00,127.35,127.48,127.34,127.47,39782.0,102.6509,102.7557,102.6428,102.7476,39782.0
2016-06-30 13:45:00,127.49,127.56,127.46,127.51,37741.0,102.7637,102.8202,102.7395,102.7798,37741.0
2016-06-30 13:50:00,127.51,127.53,127.39,127.39,35065.0,102.7798,102.796,102.6831,102.6831,35065.0
2016-06-30 13:55:00,127.39,127.43,127.3,127.43,40419.0,102.6831,102.7154,102.6106,102.7154,40419.0
2016-06-30 14:00:00,127.41,127.62,127.41,127.62,25216.0,102.6992,102.8685,102.6992,102.8685,25216.0
2016-06-30 14:05:00,127.63,127.7,127.58,127.7,25743.0,102.8766,102.933,102.8363,102.933,25743.0
2016-06-30 14:10:00,127.71,127.73,127.64,127.64,26793.0,102.9411,102.9572,102.8846,102.8846,26793.0
2016-06-30 14:15:00,127.65,127.73,127.64,127.72,24251.0,102.8927,102.9572,102.8846,102.9491,24251.0
2016-06-30 14:20:00,127.72,127.8,127.71,127.75,32106.0,102.9491,103.0136,102.9411,102.9733,32106.0
2016-06-30 14:25:00,127.75,127.75,127.59,127.62,33602.0,102.9733,102.9733,102.8443,102.8685,33602.0
2016-06-30 14:30:00,127.62,127.71,127.53,127.53,37966.0,102.8685,102.9411,102.796,102.796,37966.0
2016-06-30 14:35:00,127.55,127.62,127.5,127.59,36050.0,102.8121,102.8685,102.7718,102.8443,36050.0
2016-06-30 14:40:00,127.58,127.69,127.55,127.68,41747.0,102.8363,102.9249,102.8121,102.9169,41747.0
2016-06-30 14:45:00,127.67,127.72,127.65,127.71,27101.0,102.9088,102.9491,102.8927,102.9411,27101.0
2016-06-30 14:50:00,127.73,127.75,127.67,127.74,29584.0,102.9572,102.9733,102.9088,102.9652,29584.0
2016-06-30 14:55:00,127.73,127.8,127.65,127.72,43000.0,102.9572,103.0136,102.8927,102.9491,43000.0
2016-06-30 15:00:00,127.73,127.74,127.65,127.66,39992.0,102.9572,102.9652,102.8927,102.9008,39992.0
2016-06-30 15:05:00,127.66,127.68,127.52,127.53,64596.0,102.9008,102.9169,102.7879,102.796,64596.0
2016-06-30 15:10:00,127.54,127.58,127.43,127.51,55520.0,102.804,102.8363,102.7154,102.7798,55520.0
2016-06-30 15:15:00,127.52,127.52,127.4,127.41,38203.0,102.7879,102.7879,102.6912,102.6992,38203.0
2016-06-30 15:20:00,127.41,127.52,127.33,127.51,47377.0,102.6992,102.7879,102.6348,102.7798,47377.0
2016-06-30 15:25:00,127.51,127.7,127.51,127.68,55195.0,102.7798,102.933,102.7798,102.9169,55195.0
2016-06-30 15:30:00,127.69,127.7,127.59,127.61,58037.0,102.9249,102.933,102.8443,102.8605,58037.0
2016-06-30 15:35:00,127.6,127.62,127.47,127.53,83775.0,102.8524,102.8685,102.7476,102.796,83775.0
2016-06-30 15:40:00,127.54,127.55,127.35,127.36,93808.0,102.804,102.8121,102.6509,102.6589,93808.0
2016-06-30 15:45:00,127.36,127.46,127.32,127.34,118810.0,102.6589,102.7395,102.6267,102.6428,118810.0
2016-06-30 15:50:00,127.34,127.59,127.33,127.59,123095.0,102.6428,102.8443,102.6348,102.8443,123095.0
2016-06-30 15:55:00,127.58,127.71,127.47,127.71,303835.0,102.8363,102.9411,102.7476,102.9411,303835.0
2016-07-01 09:30:00,128.0,129.0,128.0,128.98,191533.0,103.1748,103.9809,103.1748,103.9647,191533.0
2016-07-01 09:35:00,128.97,129.0,128.72,128.83,58992.0,103.9567,103.9809,103.7552,103.8438,58992.0
2016-07-01 09:40:00,128.83,129.17,128.77,129.12,80541.0,103.8438,104.1179,103.7955,104.0776,80541.0
2016-07-01 09:45:00,129.13,129.43,129.12,129.42,58605.0,104.0857,104.3275,104.0776,104.3194,58605.0
2016-07-01 09:50:00,129.43,129.63,129.37,129.49,131548.0,104.3275,104.4887,104.2791,104.3758,131548.0
2016-07-01 09:55:00,129.49,129.62,129.37,129.6,72982.0,104.3758,104.4806,104.2791,104.4645,72982.0
2016-07-01 10:00:00,129.62,129.76,129.5,129.58,111251.0,104.4806,104.5935,104.3839,104.4484,111251.0
2016-07-01 10:05:00,129.55,129.58,129.32,129.4,59166.0,104.4242,104.4484,104.2388,104.3033,59166.0
2016-07-01 10:10:00,129.4,129.44,129.34,129.39,69946.0,104.3033,104.3355,104.2549,104.2952,69946.0
2016-07-01 10:15:00,129.38,129.4,129.26,129.36,59923.0,104.2872,104.3033,104.1904,104.271,59923.0
2016-07-01 10:20:00,129.36,129.55,129.36,129.51,54846.0,104.271,104.4242,104.271,104.392,54846.0
2016-07-01 10:25:00,129.49,129.67,129.49,129.66,53774.0,104.3758,104.5209,104.3758,104.5129,53774.0
2016-07-01 10:30:00,129.67,129.76,129.61,129.73,57334.0,104.5209,104.5935,104.4726,104.5693,57334.0
2016-07-01 10:35:00,129.74,129.76,129.6,129.66,49859.0,104.5773,104.5935,104.4645,104.5129,49859.0
2016-07-01 10:40:00,129.65,129.71,129.6,129.69,39872.0,104.5048,104.5532,104.4645,104.537,39872.0
2016-07-01 10:45:00,129.7,129.71,129.52,129.54,43527.0,104.5451,104.5532,104.4,104.4161,43527.0
2016-07-01 10:50:00,129.56,129.7,129.54,129.57,44630.0,104.4323,104.5451,104.4161,104.4403,44630.0
2016-07-01 10:55:00,129.56,129.59,129.52,129.52,32359.0,104.4323,104.4564,104.4,104.4,32359.0
2016-07-01 11:00:00,129.51,129.59,129.47,129.57,45058.0,104.392,104.4564,104.3597,104.4403,45058.0
2016-07-01 11:05:00,129.58,129.6,129.43,129.48,47342.0,104.4484,104.4645,104.3275,104.3678,47342.0
2016-07-01 11:10:00,129.49,129.61,129.44,129.61,52737.0,104.3758,104.4726,104.3355,104.4726,52737.0
2016-07-01 11:15:00,129.61,129.73,129.61,129.72,48088.0,104.4726,104.5693,104.4726,104.5612,48088.0
2016-07-01 11:20:00,129.72,129.8,129.71,129.73,75833.0,104.5612,104.6257,104.5532,104.5693,75833.0
2016-07-01 11:25:00,129.74,129.94,129.73,129.94,72784.0,104.5773,104.7386,104.5693,104.7386,72784.0
2016-07-01 11:30:00,129.94,130.07,129.93,130.05,107716.0,104.7386,104.8433,104.7305,104.8272,107716.0
2016-07-01 11:35:00,130.05,130.16,130.01,130.08,70470.0,104.8272,104.9159,104.795,104.8514,70470.0
2016-07-01 11:40:00,130.08,130.14,129.99,129.99,67743.0,104.8514,104.8998,104.7789,104.7789,67743.0
2016-07-01 11:45:00,129.99,130.0,129.84,129.92,78792.0,104.7789,104.7869,104.658,104.7224,78792.0
2016-07-01 11:50:00,129.93,130.08,129.92,130.08,65879.0,104.7305,104.8514,104.7224,104.8514,65879.0
2016-07-01 11:55:00,130.07,130.18,130.06,130.16,59529.0,104.8433,104.932,104.8353,104.9159,59529.0
2016-07-01 12:00:00,130.15,130.23,130.14,130.16,56681.0,104.9078,104.9723,104.8998,104.9159,56681.0
2016-07-01 12:05:00,130.16,130.21,130.06,130.1,44077.0,104.9159,104.9562,104.8353,104.8675,44077.0
2016-07-01 12:10:00,130.1,130.13,130.03,130.06,21315.0,104.8675,104.8917,104.8111,104.8353,21315.0
2016-07-01 12:15:00,130.06,130.2,130.06,130.2,23120.0,104.8353,104.9481,104.8353,104.9481,23120.0
2016-07-01 12:20:00,130.2,130.21,130.06,130.07,33747.0,104.9481,104.9562,104.8353,104.8433,33747.0
2016-07-01 12:25:00,130.06,130.08,129.93,129.93,40540.0,104.8353,104.8514,104.7305,104.7305,40540.0
2016-07-01 12:30:00,129.93,130.01,129.91,129.98,26084.0,104.7305,104.795,104.7144,104.7708,26084.0
2016-07-01 12:35:00,129.99,130.04,129.89,129.9,36881.0,104.7789,104.8192,104.6983,104.7063,36881.0
2016-07-01 12:40:00,129.9,129.96,129.88,129.89,29555.0,104.7063,104.7547,104.6902,104.6983,29555.0
2016-07-01 12:45:00,129.89,129.93,129.83,129.9,43781.0,104.6983,104.7305,104.6499,104.7063,43781.0
2016-07-01 12:50:00,129.9,129.96,129.8,129.92,36374.0,104.7063,104.7547,104.6257,104.7224,36374.0
2016-07-01 12:55:00,129.92,129.97,129.9,129.92,27645.0,104.7224,104.7627,104.7063,104.7224,27645.0
2016-07-01 13:00:00,129.92,130.07,129.92,130.05,21276.0,104.7224,104.8433,104.7224,104.8272,21276.0
2016-07-01 13:05:00,130.05,130.15,130.04,130.13,28459.0,104.8272,104.9078,104.8192,104.8917,28459.0
2016-07-01 13:10:00,130.13,130.14,130.02,130.02,22918.0,104.8917,104.8998,104.803,104.803,22918.0
2016-07-01 13:15:00,130.02,130.02,129.91,129.91,24627.0,104.803,104.803,104.7144,104.7144,24627.0
2016-07-01 13:20:00,129.9,129.9,129.76,129.78,27132.0,104.7063,104.7063,104.5935,104.6096,27132.0
2016-07-01 13:25:00,129.78,129.79,129.57,129.58,35345.0,104.6096,104.6177,104.4403,104.4484,35345.0
2016-07-01 13:30:00,129.57,129.71,129.55,129.69,34827.0,104.4403,104.5532,104.4242,104.537,34827.0
2016-07-01 13:35:00,129.7,129.72,129.58,129.59,34264.0,104.5451,104.5612,104.4484,104.4564,34264.0
2016-07-01 13:40:00,129.58,129.71,129.58,129.7,35959.0,104.4484,104.5532,104.4484,104.5451,35959.0
2016-07-01 13:45:00,129.7,129.76,129.68,129.75,43081.0,104.5451,104.5935,104.529,104.5854,43081.0
2016-07-01 13:50:00,129.75,129.75,129.68,129.7,33174.0,104.5854,104.5854,104.529,104.5451,33174.0
2016-07-01 13:55:00,129.7,129.72,129.67,129.69,32894.0,104.5451,104.5612,104.5209,104.537,32894.0
2016-07-01 14:00:00,129.69,129.72,129.56,129.57,43480.0,104.537,104.5612,104.4323,104.4403,43480.0
2016-07-01 14:05:00,129.56,129.59,129.47,129.52,49996.0,104.4323,104.4564,104.3597,104.4,49996.0
2016-07-01 14:10:00,129.52,129.62,129.51,129.52,32942.0,104.4,104.4806,104.392,104.4,32942.0
2016-07-01 14:15:00,129.53,129.53,129.43,129.44,35579.0,104.4081,104.4081,104.3275,104.3355,35579.0
2016-07-01 14:20:00,129.43,129.49,129.41,129.44,44612.0,104.3275,104.3758,104.3114,104.3355,44612.0
2016-07-01 14:25:00,129.45,129.56,129.35,129.49,77244.0,104.3436,104.4323,104.263,104.3758,77244.0
2016-07-01 14:30:00,129.49,129.53,129.38,129.39,39896.0,104.3758,104.4081,104.2872,104.2952,39896.0
2016-07-01 14:35:00,129.38,129.44,129.36,129.41,28075.0,104.2872,104.3355,104.271,104.3114,28075.0
2016-07-01 14:40:00,129.4,129.46,129.29,129.3,36961.0,104.3033,104.3517,104.2146,104.2227,36961.0
2016-07-01 14:45:00,129.31,129.31,129.21,129.26,35846.0,104.2307,104.2307,104.1501,104.1904,35846.0
2016-07-01 14:50:00,129.27,129.3,129.23,129.25,36668.0,104.1985,104.2227,104.1663,104.1824,36668.0
2016-07-01 14:55:00,129.25,129.38,129.23,129.37,34547.0,104.1824,104.2872,104.1663,104.2791,34547.0
2016-07-01 15:00:00,129.38,129.52,129.38,129.45,41654.0,104.2872,104.4,104.2872,104.3436,41654.0
2016-07-01 15:05:00,129.46,129.69,129.45,129.61,43619.0,104.3517,104.537,104.3436,104.4726,43619.0
2016-07-01 15:10:00,129.61,129.65,129.58,129.58,42550.0,104.4726,104.5048,104.4484,104.4484,42550.0
2016-07-01 15:15:00,129.57,129.61,129.54,129.58,43131.0,104.4403,104.4726,104.4161,104.4484,43131.0
2016-07-01 15:20:00,129.59,129.59,129.41,129.41,41499.0,104.4564,104.4564,104.3114,104.3114,41499.0
2016-07-01 15:25:00,129.43,129.58,129.42,129.54,35745.0,104.3275,104.4484,104.3194,104.4161,35745.0
2016-07-01 15:30:00,129.55,129.67,129.5,129.62,69645.0,104.4242,104.5209,104.3839,104.4806,69645.0
2016-07-01 15:35:00,129.61,129.68,129.37,129.43,61448.0,104.4726,104.529,104.2791,104.3275,61448.0
2016-07-01 15:40:00,129.43,129.59,129.4,129.57,56633.0,104.3275,104.4564,104.3033,104.4403,56633.0
2016-07-01 15:45:00,129.57,129.6,129.48,129.59,105466.0,104.4403,104.4645,104.3678,104.4564,105466.0
2016-07-01 15:50:00,129.59,129.71,129.58,129.63,129157.0,104.4564,104.5532,104.4484,104.4887,129157.0
2016-07-01 15:55:00,129.63,129.78,129.56,129.56,182813.0,104.4887,104.6096,104.4323,104.4323,182813.0
2016-07-05 09:30:00,129.6,130.48,129.49,130.4,176861.0,104.4645,105.1738,104.3758,105.1093,176861.0
2016-07-05 09:35:00,130.45,130.45,129.96,130.15,54557.0,105.1496,105.1496,104.7547,104.9078,54557.0
2016-07-05 09:40:00,130.14,130.16,129.81,129.94,59822.0,104.8998,104.9159,104.6338,104.7386,59822.0
2016-07-05 09:45:00,129.97,130.0,129.72,129.77,59945.0,104.7627,104.7869,104.5612,104.6015,59945.0
2016-07-05 09:50:00,129.78,129.78,129.57,129.64,53021.0,104.6096,104.6096,104.4403,104.4967,53021.0
2016-07-05 09:55:00,129.66,129.83,129.58,129.61,40860.0,104.5129,104.6499,104.4484,104.4726,40860.0
2016-07-05 10:00:00,129.62,129.66,129.39,129.43,83253.0,104.4806,104.5129,104.2952,104.3275,83253.0
2016-07-05 10:05:00,129.41,129.45,129.2,129.21,49954.0,104.3114,104.3436,104.1421,104.1501,49954.0
2016-07-05 10:10:00,129.2,129.24,129.11,129.23,42942.0,104.1421,104.1743,104.0695,104.1663,42942.0
2016-07-05 10:15:00,129.23,129.26,129.08,129.09,52820.0,104.1663,104.1904,104.0454,104.0534,52820.0
2016-07-05 10:20:00,129.1,129.1,128.89,129.05,55072.0,104.0615,104.0615,103.8922,104.0212,55072.0
2016-07-05 10:25:00,129.05,129.07,128.9,129.01,31915.0,104.0212,104.0373,103.9003,103.9889,31915.0
2016-07-05 10:30:00,128.99,129.22,128.97,129.2,34198.0,103.9728,104.1582,103.9567,104.1421,34198.0
2016-07-05 10:35:00,129.17,129.35,129.14,129.34,40413.0,104.1179,104.263,104.0937,104.2549,40413.0
2016-07-05 10:40:00,129.31,129.42,129.31,129.33,33651.0,104.2307,104.3194,104.2307,104.2469,33651.0
2016-07-05 10:45:00,129.31,129.32,129.19,129.22,25180.0,104.2307,104.2388,104.134,104.1582,25180.0
2016-07-05 10:50:00,129.22,129.22,129.03,129.05,35430.0,104.1582,104.1582,104.0051,104.0212,35430.0
2016-07-05 10:55:00,129.04,129.22,129.04,129.17,27982.0,104.0131,104.1582,104.0131,104.1179,27982.0
2016-07-05 11:00:00,129.16,129.29,129.13,129.14,41194.0,104.1098,104.2146,104.0857,104.0937,41194.0
2016-07-05 11:05:00,129.12,129.13,128.98,129.02,18321.0,104.0776,104.0857,103.9647,103.997,18321.0
2016-07-05 11:10:00,129.02,129.02,128.76,128.8,36659.0,103.997,103.997,103.7874,103.8197,36659.0
2016-07-05 11:15:00,128.81,129.08,128.81,129.05,23215.0,103.8277,104.0454,103.8277,104.0212,23215.0
2016-07-05 11:20:00,129.03,129.07,129.01,129.07,13645.0,104.0051,104.0373,103.9889,104.0373,13645.0
2016-07-05 11:25:00,129.05,129.06,128.92,128.94,22813.0,104.0212,104.0292,103.9164,103.9325,22813.0
2016-07-05 11:30:00,128.93,128.95,128.81,128.84,16454.0,103.9244,103.9406,103.8277,103.8519,16454.0
2016-07-05 11:35:00,128.84,128.91,128.8,128.9,11926.0,103.8519,103.9083,103.8197,103.9003,11926.0
2016-07-05 11:40:00,128.89,128.89,128.78,128.79,25820.0,103.8922,103.8922,103.8035,103.8116,25820.0
2016-07-05 11:45:00,128.79,128.8,128.6,128.62,22978.0,103.8116,103.8197,103.6584,103.6746,22978.0
2016-07-05 11:50:00,128.61,128.66,128.52,128.64,17578.0,103.6665,103.7068,103.594,103.6907,17578.0
2016-07-05 11:55:00,128.63,128.63,128.5,128.6,17746.0,103.6826,103.6826,103.5778,103.6584,17746.0
2016-07-05 12:00:00,128.61,128.68,128.59,128.62,19723.0,103.6665,103.7229,103.6504,103.6746,19723.0
2016-07-05 12:05:00,128.63,128.67,128.61,128.64,17710.0,103.6826,103.7149,103.6665,103.6907,17710.0
2016-07-05 12:10:00,128.64,128.64,128.58,128.58,13677.0,103.6907,103.6907,103.6423,103.6423,13677.0
2016-07-05 12:15:00,128.59,128.7,128.59,128.69,22384.0,103.6504,103.7391,103.6504,103.731,22384.0
2016-07-05 12:20:00,128.68,128.76,128.67,128.76,25342.0,103.7229,103.7874,103.7149,103.7874,25342.0
2016-07-05 12:25:00,128.77,128.83,128.74,128.83,19703.0,103.7955,103.8438,103.7713,103.8438,19703.0
2016-07-05 12:30:00,128.84,128.9,128.82,128.82,26720.0,103.8519,103.9003,103.8358,103.8358,26720.0
2016-07-05 12:35:00,128.83,128.83,128.63,128.68,37098.0,103.8438,103.8438,103.6826,103.7229,37098.0
2016-07-05 12:40:00,128.69,128.8,128.68,128.75,22158.0,103.731,103.8197,103.7229,103.7794,22158.0
2016-07-05 12:45:00,128.76,128.81,128.74,128.76,12636.0,103.7874,103.8277,103.7713,103.7874,12636.0
2016-07-05 12:50:00,128.74,128.75,128.6,128.73,18001.0,103.7713,103.7794,103.6584,103.7632,18001.0
2016-07-05 12:55:00,128.73,128.95,128.7,128.94,19925.0,103.7632,103.9406,103.7391,103.9325,19925.0
2016-07-05 13:00:00,128.95,128.98,128.91,128.95,30533.0,103.9406,103.9647,103.9083,103.9406,30533.0
2016-07-05 13:05:00,128.97,129.04,128.88,128.96,26635.0,103.9567,104.0131,103.8841,103.9486,26635.0
2016-07-05 13:10:00,128.97,129.06,128.96,128.97,22171.0,103.9567,104.0292,103.9486,103.9567,22171.0
2016-07-05 13:15:00,128.97,128.98,128.87,128.89,20353.0,103.9567,103.9647,103.8761,103.8922,20353.0
2016-07-05 13:20:00,128.9,128.91,128.77,128.85,41499.0,103.9003,103.9083,103.7955,103.86,41499.0
2016-07-05 13:25:00,128.83,128.86,128.75,128.81,21382.0,103.8438,103.868,103.7794,103.8277,21382.0
2016-07-05 13:30:00,128.8,128.89,128.78,128.89,16033.0,103.8197,103.8922,103.8035,103.8922,16033.0
2016-07-05 13:35:00,128.9,128.91,128.7,128.72,30679.0,103.9003,103.9083,103.7391,103.7552,30679.0
2016-07-05 13:40:00,128.73,128.88,128.73,128.86,29391.0,103.7632,103.8841,103.7632,103.868,29391.0
2016-07-05 13:45:00,128.86,128.92,128.78,128.9,30491.0,103.868,103.9164,103.8035,103.9003,30491.0
2016-07-05 13:50:00,128.92,128.94,128.81,128.86,23513.0,103.9164,103.9325,103.8277,103.868,23513.0
2016-07-05 13:55:00,128.86,128.87,128.83,128.84,28466.0,103.868,103.8761,103.8438,103.8519,28466.0
2016-07-05 14:00:00,128.84,128.97,128.83,128.95,27579.0,103.8519,103.9567,103.8438,103.9406,27579.0
2016-07-05 14:05:00,128.94,128.96,128.85,128.91,31025.0,103.9325,103.9486,103.86,103.9083,31025.0
2016-07-05 14:10:00,128.91,128.99,128.9,128.94,25131.0,103.9083,103.9728,103.9003,103.9325,25131.0
2016-07-05 14:15:00,128.94,129.07,128.94,129.05,23533.0,103.9325,104.0373,103.9325,104.0212,23533.0
2016-07-05 14:20:00,129.05,129.08,129.0,129.04,25183.0,104.0212,104.0454,103.9809,104.0131,25183.0
2016-07-05 14:25:00,129.01,129.02,128.89,128.95,21695.0,103.9889,103.997,103.8922,103.9406,21695.0
2016-07-05 14:30:00,128.94,129.05,128.93,129.03,23052.0,103.9325,104.0212,103.9244,104.0051,23052.0
2016-07-05 14:35:00,129.06,129.07,128.95,128.95,23274.0,104.0292,104.0373,103.9406,103.9406,23274.0
2016-07-05 14:40:00,128.97,128.98,128.85,128.95,26550.0,103.9567,103.9647,103.86,103.9406,26550.0
2016-07-05 14:45:00,128.96,129.03,128.87,128.94,19067.0,103.9486,104.0051,103.8761,103.9325,19067.0
2016-07-05 14:50:00,128.93,128.98,128.85,128.95,26917.0,103.9244,103.9647,103.86,103.9406,26917.0
2016-07-05 14:55:00,128.96,129.05,128.92,129.01,39550.0,103.9486,104.0212,103.9164,103.9889,39550.0
2016-07-05 15:00:00,129.01,129.05,128.98,129.03,35456.0,103.9889,104.0212,103.9647,104.0051,35456.0
2016-07-05 15:05:00,129.03,129.04,128.95,128.98,38940.0,104.0051,104.0131,103.9406,103.9647,38940.0
2016-07-05 15:10:00,128.99,129.09,128.99,129.06,39057.0,103.9728,104.0534,103.9728,104.0292,39057.0
2016-07-05 15:15:00,129.06,129.18,129.02,129.15,24966.0,104.0292,104.126,103.997,104.1018,24966.0
2016-07-05 15:20:00,129.14,129.18,129.13,129.13,28120.0,104.0937,104.126,104.0857,104.0857,28120.0
2016-07-05 15:25:00,129.14,129.2,129.13,129.18,32704.0,104.0937,104.1421,104.0857,104.126,32704.0
2016-07-05 15:30:00,129.18,129.38,129.17,129.35,63186.0,104.126,104.2872,104.1179,104.263,63186.0
2016-07-05 15:35:00,129.36,129.36,129.22,129.29,52704.0,104.271,104.271,104.1582,104.2146,52704.0
2016-07-05 15:40:00,129.29,129.33,129.23,129.29,60780.0,104.2146,104.2469,104.1663,104.2146,60780.0
2016-07-05 15:45:00,129.29,129.42,129.28,129.35,122633.0,104.2146,104.3194,104.2066,104.263,122633.0
2016-07-05 15:50:00,129.36,129.37,129.16,129.18,116218.0,104.271,104.2791,104.1098,104.126,116218.0
2016-07-05 15:55:00,129.18,129.39,129.11,129.33,280327.0,104.126,104.2952,104.0695,104.2469,280327.0
2016-07-06 09:30:00,129.2,129.33,129.03,129.14,121988.0,104.1421,104.2469,104.0051,104.0937,121988.0
2016-07-06 09:35:00,129.15,129.84,129.07,129.78,106744.0,104.1018,104.658,104.0373,104.6096,106744.0
2016-07-06 09:40:00,129.76,129.81,129.56,129.7,79524.0,104.5935,104.6338,104.4323,104.5451,79524.0
2016-07-06 09:45:00,129.7,130.0,129.68,129.83,81434.0,104.5451,104.7869,104.529,104.6499,81434.0
2016-07-06 09:50:00,129.83,129.99,129.63,129.97,55482.0,104.6499,104.7789,104.4887,104.7627,55482.0
2016-07-06 09:55:00,130.0,130.4,130.0,130.38,70491.0,104.7869,105.1093,104.7869,105.0932,70491.0
2016-07-06 10:00:00,130.4,130.81,130.35,130.81,101468.0,105.1093,105.4398,105.069,105.4398,101468.0
2016-07-06 10:05:00,130.8,130.9,130.47,130.62,78476.0,105.4318,105.5124,105.1658,105.2867,78476.0
2016-07-06 10:10:00,130.64,130.72,130.6,130.65,58307.0,105.3028,105.3673,105.2706,105.3109,58307.0
2016-07-06 10:15:00,130.65,130.7,130.35,130.41,60223.0,105.3109,105.3512,105.069,105.1174,60223.0
2016-07-06 10:20:00,130.4,130.55,130.4,130.54,36403.0,105.1093,105.2303,105.1093,105.2222,36403.0
2016-07-06 10:25:00,130.53,130.54,130.34,130.34,40844.0,105.2141,105.2222,105.061,105.061,40844.0
2016-07-06 10:30:00,130.34,130.38,130.05,130.16,90905.0,105.061,105.0932,104.8272,104.9159,90905.0
2016-07-06 10:35:00,130.11,130.44,130.09,130.41,53860.0,104.8756,105.1416,104.8595,105.1174,53860.0
2016-07-06 10:40:00,130.43,130.45,130.28,130.29,29777.0,105.1335,105.1496,105.0126,105.0207,29777.0
2016-07-06 10:45:00,130.28,130.32,130.15,130.24,30268.0,105.0126,105.0449,104.9078,104.9804,30268.0
2016-07-06 10:50:00,130.25,130.6,130.23,130.6,34273.0,104.9884,105.2706,104.9723,105.2706,34273.0
2016-07-06 10:55:00,130.6,130.73,130.55,130.71,48783.0,105.2706,105.3753,105.2303,105.3592,48783.0
2016-07-06 11:00:00,130.74,130.87,130.73,130.75,55723.0,105.3834,105.4882,105.3753,105.3915,55723.0
2016-07-06 11:05:00,130.76,130.97,130.76,130.93,42576.0,105.3995,105.5688,105.3995,105.5366,42576.0
2016-07-06 11:10:00,130.94,131.09,130.86,130.89,65228.0,105.5446,105.6655,105.4801,105.5043,65228.0
2016-07-06 11:15:00,130.9,131.01,130.88,130.93,42342.0,105.5124,105.601,105.4962,105.5366,42342.0
2016-07-06 11:20:00,130.92,130.99,130.82,130.95,43651.0,105.5285,105.5849,105.4479,105.5527,43651.0
2016-07-06 11:25:00,130.95,131.1,130.92,130.98,47867.0,105.5527,105.6736,105.5285,105.5769,47867.0
2016-07-06 11:30:00,131.0,131.01,130.89,130.94,50962.0,105.593,105.601,105.5043,105.5446,50962.0
2016-07-06 11:35:00,130.94,131.09,130.9,131.06,55438.0,105.5446,105.6655,105.5124,105.6413,55438.0
2016-07-06 11:40:00,131.06,131.12,130.89,130.96,55221.0,105.6413,105.6897,105.5043,105.5607,55221.0
2016-07-06 11:45:00,130.95,130.97,130.83,130.86,28499.0,105.5527,105.5688,105.4559,105.4801,28499.0
2016-07-06 11:50:00,130.83,131.05,130.82,131.02,35376.0,105.4559,105.6333,105.4479,105.6091,35376.0
2016-07-06 11:55:00,131.01,131.12,131.0,131.08,19158.0,105.601,105.6897,105.593,105.6575,19158.0
2016-07-06 12:00:00,131.1,131.15,130.99,131.13,33083.0,105.6736,105.7139,105.5849,105.6978,33083.0
2016-07-06 12:05:00,131.12,131.19,131.07,131.15,35545.0,105.6897,105.7461,105.6494,105.7139,35545.0
2016-07-06 12:10:00,131.15,131.16,131.06,131.07,40557.0,105.7139,105.7219,105.6413,105.6494,40557.0
2016-07-06 12:15:00,131.08,131.17,131.06,131.14,27984.0,105.6575,105.73,105.6413,105.7058,27984.0
2016-07-06 12:20:00,131.14,131.23,131.08,131.1,34994.0,105.7058,105.7784,105.6575,105.6736,34994.0
2016-07-06 12:25:00,131.1,131.17,131.04,131.08,29538.0,105.6736,105.73,105.6252,105.6575,29538.0
2016-07-06 12:30:00,131.09,131.09,130.95,130.99,33560.0,105.6655,105.6655,105.5527,105.5849,33560.0
2016-07-06 12:35:00,131.0,131.11,130.98,131.03,31814.0,105.593,105.6816,105.5769,105.6172,31814.0
2016-07-06 12:40:00,131.03,131.21,131.02,131.19,62789.0,105.6172,105.7622,105.6091,105.7461,62789.0
2016-07-06 12:45:00,131.19,131.19,131.01,131.03,32828.0,105.7461,105.7461,105.601,105.6172,32828.0
2016-07-06 12:50:00,131.03,131.14,131.0,131.13,23033.0,105.6172,105.7058,105.593,105.6978,23033.0
2016-07-06 12:55:00,131.13,131.32,131.11,131.31,36156.0,105.6978,105.8509,105.6816,105.8429,36156.0
2016-07-06 13:00:00,131.32,131.43,131.3,131.34,47814.0,105.8509,105.9396,105.8348,105.867,47814.0
2016-07-06 13:05:00,131.33,131.37,131.19,131.2,40211.0,105.859,105.8912,105.7461,105.7542,40211.0
2016-07-06 13:10:00,131.19,131.22,131.13,131.19,16080.0,105.7461,105.7703,105.6978,105.7461,16080.0
2016-07-06 13:15:00,131.2,131.25,131.15,131.19,27677.0,105.7542,105.7945,105.7139,105.7461,27677.0
2016-07-06 13:20:00,131.18,131.22,131.04,131.08,26728.0,105.7381,105.7703,105.6252,105.6575,26728.0
2016-07-06 13:25:00,131.09,131.18,131.06,131.18,34052.0,105.6655,105.7381,105.6413,105.7381,34052.0
2016-07-06 13:30:00,131.18,131.25,131.08,131.08,30680.0,105.7381,105.7945,105.6575,105.6575,30680.0
2016-07-06 13:35:00,131.06,131.2,131.04,131.16,22584.0,105.6413,105.7542,105.6252,105.7219,22584.0
2016-07-06 13:40:00,131.15,131.18,131.07,131.11,33188.0,105.7139,105.7381,105.6494,105.6816,33188.0
2016-07-06 13:45:00,131.13,131.14,131.09,131.11,49154.0,105.6978,105.7058,105.6655,105.6816,49154.0
2016-07-06 13:50:00,131.11,131.24,131.11,131.17,30551.0,105.6816,105.7864,105.6816,105.73,30551.0
2016-07-06 13:55:00,131.15,131.18,131.05,131.11,25168.0,105.7139,105.7381,105.6333,105.6816,25168.0
2016-07-06 14:00:00,131.13,131.28,131.02,131.18,36340.0,105.6978,105.8187,105.6091,105.7381,36340.0
2016-07-06 14:05:00,131.19,131.3,131.19,131.25,25568.0,105.7461,105.8348,105.7461,105.7945,25568.0
2016-07-06 14:10:00,131.27,131.28,131.05,131.05,29751.0,105.8106,105.8187,105.6333,105.6333,29751.0
2016-07-06 14:15:00,131.06,131.25,130.94,131.25,68131.0,105.6413,105.7945,105.5446,105.7945,68131.0
2016-07-06 14:20:00,131.27,131.28,131.03,131.08,29986.0,105.8106,105.8187,105.6172,105.6575,29986.0
2016-07-06 14:25:00,131.08,131.12,130.94,131.09,33341.0,105.6575,105.6897,105.5446,105.6655,33341.0
2016-07-06 14:30:00,131.1,131.18,131.05,131.18,35977.0,105.6736,105.7381,105.6333,105.7381,35977.0
2016-07-06 14:35:00,131.18,131.37,131.08,131.35,33764.0,105.7381,105.8912,105.6575,105.8751,33764.0
2016-07-06 14:40:00,131.35,131.4,131.23,131.27,36888.0,105.8751,105.9154,105.7784,105.8106,36888.0
2016-07-06 14:45:00,131.27,131.3,131.19,131.23,36074.0,105.8106,105.8348,105.7461,105.7784,36074.0
2016-07-06 14:50:00,131.22,131.33,131.16,131.3,36635.0,105.7703,105.859,105.7219,105.8348,36635.0
2016-07-06 14:55:00,131.31,131.41,131.3,131.38,26174.0,105.8429,105.9235,105.8348,105.8993,26174.0
2016-07-06 15:00:00,131.39,131.45,131.36,131.39,27694.0,105.9073,105.9557,105.8832,105.9073,27694.0
2016-07-06 15:05:00,131.39,131.45,131.32,131.41,40553.0,105.9073,105.9557,105.8509,105.9235,40553.0
2016-07-06 15:10:00,131.41,131.46,131.37,131.4,28021.0,105.9235,105.9638,105.8912,105.9154,28021.0
2016-07-06 15:15:00,131.39,131.45,131.39,131.4,24853.0,105.9073,105.9557,105.9073,105.9154,24853.0
2016-07-06 15:20:00,131.41,131.42,131.29,131.37,42034.0,105.9235,105.9315,105.8267,105.8912,42034.0
2016-07-06 15:25:00,131.37,131.42,131.27,131.37,54005.0,105.8912,105.9315,105.8106,105.8912,54005.0
2016-07-06 15:30:00,131.37,131.39,131.3,131.32,52690.0,105.8912,105.9073,105.8348,105.8509,52690.0
2016-07-06 15:35:00,131.33,131.51,131.32,131.5,64409.0,105.859,106.0041,105.8509,105.996,64409.0
2016-07-06 15:40:00,131.5,131.54,131.36,131.5,56374.0,105.996,106.0282,105.8832,105.996,56374.0
2016-07-06 15:45:00,131.5,131.51,131.32,131.36,65820.0,105.996,106.0041,105.8509,105.8832,65820.0
2016-07-06 15:50:00,131.36,131.48,131.33,131.47,95284.0,105.8832,105.9799,105.859,105.9718,95284.0
2016-07-06 15:55:00,131.47,131.61,131.46,131.57,211215.0,105.9718,106.0847,105.9638,106.0524,211215.0
2016-07-07 09:30:00,131.25,131.68,131.25,131.6,102146.0,105.7945,106.1411,105.7945,106.0766,102146.0
2016-07-07 09:35:00,131.63,131.68,131.24,131.55,47545.0,106.1008,106.1411,105.7864,106.0363,47545.0
2016-07-07 09:40:00,131.56,132.18,131.55,131.92,103250.0,106.0444,106.5441,106.0363,106.3345,103250.0
2016-07-07 09:45:00,131.86,131.92,131.63,131.75,30881.0,106.2862,106.3345,106.1008,106.1975,30881.0
2016-07-07 09:50:00,131.75,131.87,131.75,131.84,56154.0,106.1975,106.2942,106.1975,106.2701,56154.0
2016-07-07 09:55:00,131.83,131.84,131.78,131.84,40144.0,106.262,106.2701,106.2217,106.2701,40144.0
2016-07-07 10:00:00,131.85,131.88,131.43,131.55,53778.0,106.2781,106.3023,105.9396,106.0363,53778.0
2016-07-07 10:05:00,131.54,131.64,131.45,131.5,26277.0,106.0282,106.1088,105.9557,105.996,26277.0
2016-07-07 10:10:00,131.49,131.53,131.38,131.41,32585.0,105.9879,106.0202,105.8993,105.9235,32585.0
2016-07-07 10:15:00,131.43,131.75,131.39,131.58,54893.0,105.9396,106.1975,105.9073,106.0605,54893.0
2016-07-07 10:20:00,131.57,131.57,131.31,131.37,51875.0,106.0524,106.0524,105.8429,105.8912,51875.0
2016-07-07 10:25:00,131.37,131.6,131.36,131.6,47422.0,105.8912,106.0766,105.8832,106.0766,47422.0
2016-07-07 10:30:00,131.62,131.69,131.56,131.62,37407.0,106.0927,106.1492,106.0444,106.0927,37407.0
2016-07-07 10:35:00,131.61,131.62,131.48,131.54,30469.0,106.0847,106.0927,105.9799,106.0282,30469.0
2016-07-07 10:40:00,131.54,131.56,131.41,131.46,41497.0,106.0282,106.0444,105.9235,105.9638,41497.0
2016-07-07 10:45:00,131.45,131.55,131.45,131.49,35047.0,105.9557,106.0363,105.9557,105.9879,35047.0
2016-07-07 10:50:00,131.49,131.55,131.37,131.38,38590.0,105.9879,106.0363,105.8912,105.8993,38590.0
2016-07-07 10:55:00,131.36,131.38,131.23,131.33,43273.0,105.8832,105.8993,105.7784,105.859,43273.0
2016-07-07 11:00:00,131.31,131.37,131.27,131.29,42233.0,105.8429,105.8912,105.8106,105.8267,42233.0
2016-07-07 11:05:00,131.27,131.3,131.24,131.25,24579.0,105.8106,105.8348,105.7864,105.7945,24579.0
2016-07-07 11:10:00,131.27,131.5,131.27,131.39,46586.0,105.8106,105.996,105.8106,105.9073,46586.0
2016-07-07 11:15:00,131.39,131.44,131.24,131.26,17902.0,105.9073,105.9476,105.7864,105.8025,17902.0
2016-07-07 11:20:00,131.27,131.3,131.12,131.15,31172.0,105.8106,105.8348,105.6897,105.7139,31172.0
2016-07-07 11:25:00,131.15,131.35,131.15,131.34,25397.0,105.7139,105.8751,105.7139,105.867,25397.0
2016-07-07 11:30:00,131.33,131.44,131.31,131.43,44467.0,105.859,105.9476,105.8429,105.9396,44467.0
2016-07-07 11:35:00,131.43,131.49,131.41,131.48,22160.0,105.9396,105.9879,105.9235,105.9799,22160.0
2016-07-07 11:40:00,131.49,131.55,131.45,131.5,19082.0,105.9879,106.0363,105.9557,105.996,19082.0
2016-07-07 11:45:00,131.49,131.49,131.32,131.34,22166.0,105.9879,105.9879,105.8509,105.867,22166.0
2016-07-07 11:50:00,131.34,131.39,131.26,131.28,29011.0,105.867,105.9073,105.8025,105.8187,29011.0
2016-07-07 11:55:00,131.3,131.4,131.22,131.34,35453.0,105.8348,105.9154,105.7703,105.867,35453.0
2016-07-07 12:00:00,131.35,131.42,131.31,131.38,35520.0,105.8751,105.9315,105.8429,105.8993,35520.0
2016-07-07 12:05:00,131.38,131.4,131.2,131.2,19687.0,105.8993,105.9154,105.7542,105.7542,19687.0
2016-07-07 12:10:00,131.2,131.31,131.2,131.31,44613.0,105.7542,105.8429,105.7542,105.8429,44613.0
2016-07-07 12:15:00,131.3,131.31,131.19,131.23,14940.0,105.8348,105.8429,105.7461,105.7784,14940.0
2016-07-07 12:20:00,131.23,131.24,131.09,131.12,16046.0,105.7784,105.7864,105.6655,105.6897,16046.0
2016-07-07 12:25:00,131.12,131.18,131.0,131.16,34160.0,105.6897,105.7381,105.593,105.7219,34160.0
2016-07-07 12:30:00,131.15,131.21,131.15,131.16,18188.0,105.7139,105.7622,105.7139,105.7219,18188.0
2016-07-07 12:35:00,131.16,131.2,131.09,131.12,22605.0,105.7219,105.7542,105.6655,105.6897,22605.0
2016-07-07 12:40:00,131.11,131.13,131.0,131.03,14084.0,105.6816,105.6978,105.593,105.6172,14084.0
2016-07-07 12:45:00,131.02,131.04,130.98,131.0,35425.0,105.6091,105.6252,105.5769,105.593,35425.0
2016-07-07 12:50:00,130.99,130.99,130.77,130.81,17574.0,105.5849,105.5849,105.4076,105.4398,17574.0
2016-07-07 12:55:00,130.8,130.83,130.75,130.77,25268.0,105.4318,105.4559,105.3915,105.4076,25268.0
2016-07-07 13:00:00,130.77,130.79,130.62,130.7,45698.0,105.4076,105.4237,105.2867,105.3512,45698.0
2016-07-07 13:05:00,130.67,130.71,130.65,130.69,17850.0,105.327,105.3592,105.3109,105.3431,17850.0
2016-07-07 13:10:00,130.68,130.77,130.65,130.66,28079.0,105.335,105.4076,105.3109,105.3189,28079.0
2016-07-07 13:15:00,130.66,130.71,130.63,130.71,28038.0,105.3189,105.3592,105.2947,105.3592,28038.0
2016-07-07 13:20:00,130.71,130.72,130.61,130.71,23180.0,105.3592,105.3673,105.2786,105.3592,23180.0
2016-07-07 13:25:00,130.71,130.76,130.66,130.68,24743.0,105.3592,105.3995,105.3189,105.335,24743.0
2016-07-07 13:30:00,130.69,130.79,130.68,130.78,33046.0,105.3431,105.4237,105.335,105.4156,33046.0
2016-07-07 13:35:00,130.78,130.78,130.72,130.78,34277.0,105.4156,105.4156,105.3673,105.4156,34277.0
2016-07-07 13:40:00,130.79,130.87,130.76,130.85,22697.0,105.4237,105.4882,105.3995,105.4721,22697.0
2016-07-07 13:45:00,130.86,130.9,130.82,130.9,21906.0,105.4801,105.5124,105.4479,105.5124,21906.0
2016-07-07 13:50:00,130.9,130.92,130.74,130.74,38104.0,105.5124,105.5285,105.3834,105.3834,38104.0
2016-07-07 13:55:00,130.76,130.94,130.72,130.94,34486.0,105.3995,105.5446,105.3673,105.5446,34486.0
2016-07-07 14:00:00,130.94,131.06,130.9,131.06,28960.0,105.5446,105.6413,105.5124,105.6413,28960.0
2016-07-07 14:05:00,131.05,131.08,130.89,130.9,38926.0,105.6333,105.6575,105.5043,105.5124,38926.0
2016-07-07 14:10:00,130.9,130.93,130.72,130.74,45508.0,105.5124,105.5366,105.3673,105.3834,45508.0
2016-07-07 14:15:00,130.72,130.89,130.72,130.85,26154.0,105.3673,105.5043,105.3673,105.4721,26154.0
2016-07-07 14:20:00,130.8,130.85,130.75,130.75,24092.0,105.4318,105.4721,105.3915,105.3915,24092.0
2016-07-07 14:25:00,130.75,130.86,130.72,130.75,27331.0,105.3915,105.4801,105.3673,105.3915,27331.0
2016-07-07 14:30:00,130.77,130.79,130.67,130.69,34305.0,105.4076,105.4237,105.327,105.3431,34305.0
2016-07-07 14:35:00,130.68,130.83,130.68,130.8,23494.0,105.335,105.4559,105.335,105.4318,23494.0
2016-07-07 14:40:00,130.78,130.78,130.56,130.59,25087.0,105.4156,105.4156,105.2383,105.2625,25087.0
2016-07-07 14:45:00,130.58,130.8,130.58,130.76,32722.0,105.2544,105.4318,105.2544,105.3995,32722.0
2016-07-07 14:50:00,130.76,130.78,130.67,130.76,34802.0,105.3995,105.4156,105.327,105.3995,34802.0
2016-07-07 14:55:00,130.76,130.79,130.63,130.66,23197.0,105.3995,105.4237,105.2947,105.3189,23197.0
2016-07-07 15:00:00,130.66,130.8,130.56,130.8,33481.0,105.3189,105.4318,105.2383,105.4318,33481.0
2016-07-07 15:05:00,130.77,130.84,130.71,130.81,40110.0,105.4076,105.464,105.3592,105.4398,40110.0
2016-07-07 15:10:00,130.81,130.81,130.73,130.79,51922.0,105.4398,105.4398,105.3753,105.4237,51922.0
2016-07-07 15:15:00,130.79,130.85,130.74,130.83,61940.0,105.4237,105.4721,105.3834,105.4559,61940.0
2016-07-07 15:20:00,130.84,130.85,130.75,130.76,66691.0,105.464,105.4721,105.3915,105.3995,66691.0
2016-07-07 15:25:00,130.76,130.77,130.67,130.72,56407.0,105.3995,105.4076,105.327,105.3673,56407.0
2016-07-07 15:30:00,130.72,130.91,130.65,130.91,109036.0,105.3673,105.5204,105.3109,105.5204,109036.0
2016-07-07 15:35:00,130.9,130.95,130.88,130.93,36301.0,105.5124,105.5527,105.4962,105.5366,36301.0
2016-07-07 15:40:00,130.92,131.01,130.92,130.93,47360.0,105.5285,105.601,105.5285,105.5366,47360.0
2016-07-07 15:45:00,130.92,131.05,130.92,130.95,75885.0,105.5285,105.6333,105.5285,105.5527,75885.0
2016-07-07 15:50:00,130.96,131.03,130.91,131.03,79961.0,105.5607,105.6172,105.5204,105.6172,79961.0
2016-07-07 15:55:00,131.02,131.17,130.96,131.15,166879.0,105.6091,105.73,105.5607,105.7139,166879.0
2016-07-08 09:30:00,132.33,133.13,132.25,132.96,253325.0,106.665,107.3099,106.6005,107.1728,253325.0
2016-07-08 09:35:00,132.97,133.24,132.9,133.24,181434.0,107.1809,107.3985,107.1245,107.3985,181434.0
2016-07-08 09:40:00,133.25,133.3,133.06,133.18,78723.0,107.4066,107.4469,107.2534,107.3502,78723.0
2016-07-08 09:45:00,133.21,133.42,133.17,133.32,68536.0,107.3744,107.5436,107.3421,107.463,68536.0
2016-07-08 09:50:00,133.31,133.31,133.02,133.06,63672.0,107.455,107.455,107.2212,107.2534,63672.0
2016-07-08 09:55:00,133.05,133.08,132.9,132.99,48365.0,107.2454,107.2696,107.1245,107.197,48365.0
2016-07-08 10:00:00,132.97,132.98,132.84,132.94,38085.0,107.1809,107.189,107.0761,107.1567,38085.0
2016-07-08 10:05:00,132.94,133.25,132.93,133.25,61571.0,107.1567,107.4066,107.1487,107.4066,61571.0
2016-07-08 10:10:00,133.25,133.3,133.12,133.13,31291.0,107.4066,107.4469,107.3018,107.3099,31291.0
2016-07-08 10:15:00,133.12,133.18,133.09,133.13,25955.0,107.3018,107.3502,107.2776,107.3099,25955.0
2016-07-08 10:20:00,133.11,133.26,133.1,133.26,30656.0,107.2937,107.4147,107.2857,107.4147,30656.0
2016-07-08 10:25:00,133.25,133.34,133.17,133.29,31005.0,107.4066,107.4791,107.3421,107.4388,31005.0
2016-07-08 10:30:00,133.29,133.31,133.09,133.11,32416.0,107.4388,107.455,107.2776,107.2937,32416.0
2016-07-08 10:35:00,133.09,133.29,133.06,133.19,45881.0,107.2776,107.4388,107.2534,107.3582,45881.0
2016-07-08 10:40:00,133.2,133.31,133.19,133.29,18572.0,107.3663,107.455,107.3582,107.4388,18572.0
2016-07-08 10:45:00,133.31,133.38,133.28,133.28,30568.0,107.455,107.5114,107.4308,107.4308,30568.0
2016-07-08 10:50:00,133.27,133.41,133.26,133.38,27845.0,107.4227,107.5356,107.4147,107.5114,27845.0
2016-07-08 10:55:00,133.36,133.41,133.33,133.34,23054.0,107.4953,107.5356,107.4711,107.4791,23054.0
2016-07-08 11:00:00,133.35,133.35,133.26,133.32,28943.0,107.4872,107.4872,107.4147,107.463,28943.0
2016-07-08 11:05:00,133.3,133.37,133.26,133.3,38985.0,107.4469,107.5033,107.4147,107.4469,38985.0
2016-07-08 11:10:00,133.3,133.44,133.29,133.38,41771.0,107.4469,107.5597,107.4388,107.5114,41771.0
2016-07-08 11:15:00,133.4,133.55,133.37,133.54,59221.0,107.5275,107.6484,107.5033,107.6404,59221.0
2016-07-08 11:20:00,133.54,133.65,133.51,133.57,43644.0,107.6404,107.729,107.6162,107.6645,43644.0
2016-07-08 11:25:00,133.57,133.74,133.56,133.64,49035.0,107.6645,107.8016,107.6565,107.721,49035.0
2016-07-08 11:30:00,133.63,133.63,133.45,133.49,27195.0,107.7129,107.7129,107.5678,107.6,27195.0
2016-07-08 11:35:00,133.49,133.55,133.47,133.52,29151.0,107.6,107.6484,107.5839,107.6242,29151.0
2016-07-08 11:40:00,133.54,133.58,133.49,133.5,22838.0,107.6404,107.6726,107.6,107.6081,22838.0
2016-07-08 11:45:00,133.5,133.59,133.46,133.52,19800.0,107.6081,107.6807,107.5759,107.6242,19800.0
2016-07-08 11:50:00,133.53,133.59,133.45,133.58,29608.0,107.6323,107.6807,107.5678,107.6726,29608.0
2016-07-08 11:55:00,133.6,133.64,133.53,133.61,27163.0,107.6887,107.721,107.6323,107.6968,27163.0
2016-07-08 12:00:00,133.62,133.62,133.54,133.56,55660.0,107.7048,107.7048,107.6404,107.6565,55660.0
2016-07-08 12:05:00,133.56,133.66,133.56,133.61,57076.0,107.6565,107.7371,107.6565,107.6968,57076.0
2016-07-08 12:10:00,133.61,133.67,133.6,133.62,25870.0,107.6968,107.7451,107.6887,107.7048,25870.0
2016-07-08 12:15:00,133.63,133.67,133.55,133.59,32209.0,107.7129,107.7451,107.6484,107.6807,32209.0
2016-07-08 12:20:00,133.6,133.64,133.57,133.57,39775.0,107.6887,107.721,107.6645,107.6645,39775.0
2016-07-08 12:25:00,133.55,133.62,133.55,133.58,27254.0,107.6484,107.7048,107.6484,107.6726,27254.0
2016-07-08 12:30:00,133.61,133.61,133.57,133.6,51276.0,107.6968,107.6968,107.6645,107.6887,51276.0
2016-07-08 12:35:00,133.61,133.66,133.57,133.64,31991.0,107.6968,107.7371,107.6645,107.721,31991.0
2016-07-08 12:40:00,133.64,133.66,133.6,133.61,19322.0,107.721,107.7371,107.6887,107.6968,19322.0
2016-07-08 12:45:00,133.61,133.64,133.55,133.58,26484.0,107.6968,107.721,107.6484,107.6726,26484.0
2016-07-08 12:50:00,133.58,133.65,133.57,133.61,22994.0,107.6726,107.729,107.6645,107.6968,22994.0
2016-07-08 12:55:00,133.61,133.65,133.59,133.6,14903.0,107.6968,107.729,107.6807,107.6887,14903.0
2016-07-08 13:00:00,133.61,133.65,133.61,133.62,19040.0,107.6968,107.729,107.6968,107.7048,19040.0
2016-07-08 13:05:00,133.63,133.7,133.62,133.69,32277.0,107.7129,107.7693,107.7048,107.7613,32277.0
2016-07-08 13:10:00,133.68,133.68,133.6,133.64,17026.0,107.7532,107.7532,107.6887,107.721,17026.0
2016-07-08 13:15:00,133.64,133.67,133.59,133.65,28686.0,107.721,107.7451,107.6807,107.729,28686.0
2016-07-08 13:20:00,133.66,133.72,133.66,133.69,26644.0,107.7371,107.7854,107.7371,107.7613,26644.0
2016-07-08 13:25:00,133.67,133.73,133.66,133.7,22653.0,107.7451,107.7935,107.7371,107.7693,22653.0
2016-07-08 13:30:00,133.71,133.74,133.67,133.71,19724.0,107.7774,107.8016,107.7451,107.7774,19724.0
2016-07-08 13:35:00,133.72,133.72,133.63,133.68,22688.0,107.7854,107.7854,107.7129,107.7532,22688.0
2016-07-08 13:40:00,133.69,133.78,133.67,133.68,27126.0,107.7613,107.8338,107.7451,107.7532,27126.0
2016-07-08 13:45:00,133.67,133.77,133.64,133.76,19116.0,107.7451,107.8257,107.721,107.8177,19116.0
2016-07-08 13:50:00,133.75,133.78,133.7,133.77,26178.0,107.8096,107.8338,107.7693,107.8257,26178.0
2016-07-08 13:55:00,133.78,133.84,133.73,133.79,34046.0,107.8338,107.8822,107.7935,107.8419,34046.0
2016-07-08 14:00:00,133.82,133.83,133.75,133.82,39018.0,107.866,107.8741,107.8096,107.866,39018.0
2016-07-08 14:05:00,133.8,133.93,133.8,133.89,55008.0,107.8499,107.9547,107.8499,107.9225,55008.0
2016-07-08 14:10:00,133.89,133.89,133.83,133.89,29001.0,107.9225,107.9225,107.8741,107.9225,29001.0
2016-07-08 14:15:00,133.87,133.93,133.85,133.9,24690.0,107.9063,107.9547,107.8902,107.9305,24690.0
2016-07-08 14:20:00,133.89,133.96,133.88,133.89,19515.0,107.9225,107.9789,107.9144,107.9225,19515.0
2016-07-08 14:25:00,133.9,133.97,133.88,133.96,16259.0,107.9305,107.987,107.9144,107.9789,16259.0
2016-07-08 14:30:00,133.97,134.0,133.94,133.99,47926.0,107.987,108.0111,107.9628,108.0031,47926.0
2016-07-08 14:35:00,133.99,134.13,133.99,134.03,50701.0,108.0031,108.1159,108.0031,108.0353,50701.0
2016-07-08 14:40:00,134.02,134.08,134.02,134.04,28680.0,108.0273,108.0756,108.0273,108.0434,28680.0
2016-07-08 14:45:00,134.05,134.05,134.0,134.03,25427.0,108.0514,108.0514,108.0111,108.0353,25427.0
2016-07-08 14:50:00,134.03,134.11,133.99,134.1,50295.0,108.0353,108.0998,108.0031,108.0917,50295.0
2016-07-08 14:55:00,134.1,134.12,134.04,134.08,39422.0,108.0917,108.1079,108.0434,108.0756,39422.0
2016-07-08 15:00:00,134.07,134.09,133.96,133.97,34182.0,108.0676,108.0837,107.9789,107.987,34182.0
2016-07-08 15:05:00,133.97,134.04,133.91,134.03,41242.0,107.987,108.0434,107.9386,108.0353,41242.0
2016-07-08 15:10:00,134.02,134.07,133.97,134.03,33759.0,108.0273,108.0676,107.987,108.0353,33759.0
2016-07-08 15:15:00,134.04,134.09,134.01,134.03,36667.0,108.0434,108.0837,108.0192,108.0353,36667.0
2016-07-08 15:20:00,134.01,134.08,134.0,134.06,40479.0,108.0192,108.0756,108.0111,108.0595,40479.0
2016-07-08 15:25:00,134.06,134.1,134.01,134.03,86176.0,108.0595,108.0917,108.0192,108.0353,86176.0
2016-07-08 15:30:00,134.02,134.06,133.98,134.04,78349.0,108.0273,108.0595,107.995,108.0434,78349.0
2016-07-08 15:35:00,134.04,134.13,133.99,134.11,74026.0,108.0434,108.1159,108.0031,108.0998,74026.0
2016-07-08 15:40:00,134.11,134.13,134.02,134.08,75755.0,108.0998,108.1159,108.0273,108.0756,75755.0
2016-07-08 15:45:00,134.07,134.12,134.03,134.09,99913.0,108.0676,108.1079,108.0353,108.0837,99913.0
2016-07-08 15:50:00,134.09,134.23,134.09,134.22,108207.0,108.0837,108.1965,108.0837,108.1885,108207.0
2016-07-08 15:55:00,134.21,134.36,134.19,134.3,317528.0,108.1804,108.3013,108.1643,108.253,317528.0
2016-07-11 09:30:00,134.83,134.99,134.68,134.8,155426.0,108.6802,108.8091,108.5593,108.656,155426.0
2016-07-11 09:35:00,134.8,134.88,134.71,134.74,89438.0,108.656,108.7205,108.5834,108.6076,89438.0
2016-07-11 09:40:00,134.73,134.97,134.71,134.93,107045.0,108.5996,108.793,108.5834,108.7608,107045.0
2016-07-11 09:45:00,134.94,134.95,134.77,134.77,58560.0,108.7688,108.7769,108.6318,108.6318,58560.0
2016-07-11 09:50:00,134.76,134.88,134.72,134.85,56996.0,108.6237,108.7205,108.5915,108.6963,56996.0
2016-07-11 09:55:00,134.86,134.88,134.83,134.86,61265.0,108.7043,108.7205,108.6802,108.7043,61265.0
2016-07-11 10:00:00,134.87,134.88,134.62,134.64,56725.0,108.7124,108.7205,108.5109,108.527,56725.0
2016-07-11 10:05:00,134.63,134.64,134.54,134.61,42387.0,108.5189,108.527,108.4464,108.5028,42387.0
2016-07-11 10:10:00,134.62,134.64,134.5,134.59,41653.0,108.5109,108.527,108.4142,108.4867,41653.0
2016-07-11 10:15:00,134.57,134.69,134.52,134.67,35054.0,108.4706,108.5673,108.4303,108.5512,35054.0
2016-07-11 10:20:00,134.66,134.73,134.56,134.56,56880.0,108.5431,108.5996,108.4625,108.4625,56880.0
2016-07-11 10:25:00,134.56,134.66,134.45,134.64,49799.0,108.4625,108.5431,108.3739,108.527,49799.0
2016-07-11 10:30:00,134.66,134.71,134.63,134.66,39429.0,108.5431,108.5834,108.5189,108.5431,39429.0
2016-07-11 10:35:00,134.65,134.87,134.64,134.83,56471.0,108.5351,108.7124,108.527,108.6802,56471.0
2016-07-11 10:40:00,134.84,134.94,134.8,134.93,45363.0,108.6882,108.7688,108.656,108.7608,45363.0
2016-07-11 10:45:00,134.94,135.0,134.9,134.97,61740.0,108.7688,108.8172,108.7366,108.793,61740.0
2016-07-11 10:50:00,134.98,135.14,134.97,135.13,85769.0,108.8011,108.93,108.793,108.922,85769.0
2016-07-11 10:55:00,135.12,135.27,135.06,135.26,58034.0,108.9139,109.0348,108.8656,109.0268,58034.0
2016-07-11 11:00:00,135.28,135.43,135.27,135.39,56025.0,109.0429,109.1638,109.0348,109.1315,56025.0
2016-07-11 11:05:00,135.41,135.55,135.37,135.55,69602.0,109.1477,109.2605,109.1154,109.2605,69602.0
2016-07-11 11:10:00,135.55,135.69,135.55,135.68,57195.0,109.2605,109.3734,109.2605,109.3653,57195.0
2016-07-11 11:15:00,135.69,135.78,135.63,135.75,46526.0,109.3734,109.4459,109.325,109.4217,46526.0
2016-07-11 11:20:00,135.76,135.78,135.7,135.75,39288.0,109.4298,109.4459,109.3814,109.4217,39288.0
2016-07-11 11:25:00,135.77,135.81,135.73,135.81,33490.0,109.4378,109.4701,109.4056,109.4701,33490.0
2016-07-11 11:30:00,135.81,135.86,135.76,135.85,44727.0,109.4701,109.5104,109.4298,109.5023,44727.0
2016-07-11 11:35:00,135.84,135.85,135.78,135.84,36291.0,109.4943,109.5023,109.4459,109.4943,36291.0
2016-07-11 11:40:00,135.83,135.87,135.81,135.86,27706.0,109.4862,109.5185,109.4701,109.5104,27706.0
2016-07-11 11:45:00,135.86,135.86,135.8,135.82,43903.0,109.5104,109.5104,109.462,109.4782,43903.0
2016-07-11 11:50:00,135.8,135.82,135.74,135.81,41922.0,109.462,109.4782,109.4137,109.4701,41922.0
2016-07-11 11:55:00,135.8,135.85,135.66,135.69,65231.0,109.462,109.5023,109.3492,109.3734,65231.0
2016-07-11 12:00:00,135.7,135.7,135.54,135.54,26900.0,109.3814,109.3814,109.2525,109.2525,26900.0
2016-07-11 12:05:00,135.54,135.55,135.38,135.38,25778.0,109.2525,109.2605,109.1235,109.1235,25778.0
2016-07-11 12:10:00,135.39,135.44,135.35,135.37,18901.0,109.1315,109.1719,109.0993,109.1154,18901.0
2016-07-11 12:15:00,135.39,135.6,135.38,135.58,39169.0,109.1315,109.3008,109.1235,109.2847,39169.0
2016-07-11 12:20:00,135.58,135.59,135.55,135.56,30627.0,109.2847,109.2928,109.2605,109.2686,30627.0
2016-07-11 12:25:00,135.55,135.67,135.55,135.65,33066.0,109.2605,109.3572,109.2605,109.3411,33066.0
2016-07-11 12:30:00,135.64,135.78,135.64,135.7,29868.0,109.3331,109.4459,109.3331,109.3814,29868.0
2016-07-11 12:35:00,135.7,135.79,135.64,135.76,23221.0,109.3814,109.454,109.3331,109.4298,23221.0
2016-07-11 12:40:00,135.77,135.82,135.73,135.81,32188.0,109.4378,109.4782,109.4056,109.4701,32188.0
2016-07-11 12:45:00,135.79,135.83,135.72,135.73,17695.0,109.454,109.4862,109.3975,109.4056,17695.0
2016-07-11 12:50:00,135.72,135.8,135.71,135.78,16262.0,109.3975,109.462,109.3895,109.4459,16262.0
2016-07-11 12:55:00,135.77,135.86,135.73,135.85,27801.0,109.4378,109.5104,109.4056,109.5023,27801.0
2016-07-11 13:00:00,135.85,135.88,135.82,135.84,25927.0,109.5023,109.5265,109.4782,109.4943,25927.0
2016-07-11 13:05:00,135.83,135.84,135.79,135.8,37197.0,109.4862,109.4943,109.454,109.462,37197.0
2016-07-11 13:10:00,135.8,135.83,135.75,135.75,26557.0,109.462,109.4862,109.4217,109.4217,26557.0
2016-07-11 13:15:00,135.75,135.8,135.73,135.78,23048.0,109.4217,109.462,109.4056,109.4459,23048.0
2016-07-11 13:20:00,135.79,135.83,135.72,135.73,21777.0,109.454,109.4862,109.3975,109.4056,21777.0
2016-07-11 13:25:00,135.72,135.73,135.65,135.66,16697.0,109.3975,109.4056,109.3411,109.3492,16697.0
2016-07-11 13:30:00,135.66,135.7,135.63,135.68,26225.0,109.3492,109.3814,109.325,109.3653,26225.0
2016-07-11 13:35:00,135.68,135.69,135.63,135.64,24683.0,109.3653,109.3734,109.325,109.3331,24683.0
2016-07-11 13:40:00,135.64,135.64,135.52,135.59,23071.0,109.3331,109.3331,109.2363,109.2928,23071.0
2016-07-11 13:45:00,135.6,135.64,135.55,135.56,46780.0,109.3008,109.3331,109.2605,109.2686,46780.0
2016-07-11 13:50:00,135.56,135.6,135.48,135.48,20636.0,109.2686,109.3008,109.2041,109.2041,20636.0
2016-07-11 13:55:00,135.47,135.5,135.38,135.38,21869.0,109.196,109.2202,109.1235,109.1235,21869.0
2016-07-11 14:00:00,135.39,135.43,135.34,135.36,28650.0,109.1315,109.1638,109.0912,109.1074,28650.0
2016-07-11 14:05:00,135.35,135.49,135.35,135.45,20838.0,109.0993,109.2122,109.0993,109.1799,20838.0
2016-07-11 14:10:00,135.46,135.47,135.37,135.39,30884.0,109.188,109.196,109.1154,109.1315,30884.0
2016-07-11 14:15:00,135.4,135.45,135.26,135.28,38894.0,109.1396,109.1799,109.0268,109.0429,38894.0
2016-07-11 14:20:00,135.29,135.37,135.26,135.35,58732.0,109.0509,109.1154,109.0268,109.0993,58732.0
2016-07-11 14:25:00,135.34,135.49,135.33,135.43,34855.0,109.0912,109.2122,109.0832,109.1638,34855.0
2016-07-11 14:30:00,135.41,135.52,135.39,135.49,22039.0,109.1477,109.2363,109.1315,109.2122,22039.0
2016-07-11 14:35:00,135.49,135.52,135.45,135.47,16736.0,109.2122,109.2363,109.1799,109.196,16736.0
2016-07-11 14:40:00,135.47,135.51,135.39,135.42,29174.0,109.196,109.2283,109.1315,109.1557,29174.0
2016-07-11 14:45:00,135.4,135.42,135.25,135.32,17273.0,109.1396,109.1557,109.0187,109.0751,17273.0
2016-07-11 14:50:00,135.33,135.35,135.27,135.28,16234.0,109.0832,109.0993,109.0348,109.0429,16234.0
2016-07-11 14:55:00,135.29,135.33,135.27,135.28,29234.0,109.0509,109.0832,109.0348,109.0429,29234.0
2016-07-11 15:00:00,135.28,135.41,135.28,135.39,32326.0,109.0429,109.1477,109.0429,109.1315,32326.0
2016-07-11 15:05:00,135.39,135.48,135.35,135.48,23506.0,109.1315,109.2041,109.0993,109.2041,23506.0
2016-07-11 15:10:00,135.47,135.5,135.45,135.46,40989.0,109.196,109.2202,109.1799,109.188,40989.0
2016-07-11 15:15:00,135.47,135.49,135.45,135.46,25315.0,109.196,109.2122,109.1799,109.188,25315.0
2016-07-11 15:20:00,135.46,135.49,135.42,135.42,26604.0,109.188,109.2122,109.1557,109.1557,26604.0
2016-07-11 15:25:00,135.43,135.44,135.33,135.33,37330.0,109.1638,109.1719,109.0832,109.0832,37330.0
2016-07-11 15:30:00,135.33,135.36,135.28,135.31,47024.0,109.0832,109.1074,109.0429,109.0671,47024.0
2016-07-11 15:35:00,135.3,135.36,135.3,135.34,45416.0,109.059,109.1074,109.059,109.0912,45416.0
2016-07-11 15:40:00,135.33,135.37,135.27,135.29,59925.0,109.0832,109.1154,109.0348,109.0509,59925.0
2016-07-11 15:45:00,135.28,135.29,135.23,135.27,89520.0,109.0429,109.0509,109.0026,109.0348,89520.0
2016-07-11 15:50:00,135.27,135.3,135.22,135.26,97049.0,109.0348,109.059,108.9945,109.0268,97049.0
2016-07-11 15:55:00,135.24,135.25,135.09,135.15,186009.0,109.0106,109.0187,108.8897,108.9381,186009.0
2016-07-12 09:30:00,135.24,135.9,135.21,135.69,155177.0,109.0106,109.5426,108.9865,109.3734,155177.0
2016-07-12 09:35:00,135.72,135.99,135.42,135.61,52334.0,109.3975,109.6152,109.1557,109.3089,52334.0
2016-07-12 09:40:00,135.63,135.64,135.37,135.48,45199.0,109.325,109.3331,109.1154,109.2041,45199.0
2016-07-12 09:45:00,135.5,135.54,135.28,135.37,37255.0,109.2202,109.2525,109.0429,109.1154,37255.0
2016-07-12 09:50:00,135.38,135.44,135.18,135.32,40026.0,109.1235,109.1719,108.9623,109.0751,40026.0
2016-07-12 09:55:00,135.3,135.41,134.8,134.84,187508.0,109.059,109.1477,108.656,108.6882,187508.0
2016-07-12 10:00:00,134.84,135.02,134.82,134.82,66163.0,108.6882,108.8333,108.6721,108.6721,66163.0
2016-07-12 10:05:00,134.82,134.85,134.36,134.36,92508.0,108.6721,108.6963,108.3013,108.3013,92508.0
2016-07-12 10:10:00,134.36,134.45,134.3,134.38,79314.0,108.3013,108.3739,108.253,108.3174,79314.0
2016-07-12 10:15:00,134.39,134.55,134.37,134.48,61634.0,108.3255,108.4545,108.3094,108.398,61634.0
2016-07-12 10:20:00,134.48,134.64,134.42,134.63,42326.0,108.398,108.527,108.3497,108.5189,42326.0
2016-07-12 10:25:00,134.61,134.78,134.58,134.71,51885.0,108.5028,108.6399,108.4786,108.5834,51885.0
2016-07-12 10:30:00,134.71,134.93,134.71,134.87,49125.0,108.5834,108.7608,108.5834,108.7124,49125.0
2016-07-12 10:35:00,134.85,134.87,134.79,134.81,28578.0,108.6963,108.7124,108.6479,108.664,28578.0
2016-07-12 10:40:00,134.82,134.83,134.74,134.8,46234.0,108.6721,108.6802,108.6076,108.656,46234.0
2016-07-12 10:45:00,134.8,134.97,134.78,134.91,41197.0,108.656,108.793,108.6399,108.7446,41197.0
2016-07-12 10:50:00,134.92,134.95,134.88,134.94,46089.0,108.7527,108.7769,108.7205,108.7688,46089.0
2016-07-12 10:55:00,134.94,135.04,134.89,135.02,43142.0,108.7688,108.8494,108.7285,108.8333,43142.0
2016-07-12 11:00:00,135.02,135.09,135.01,135.06,28405.0,108.8333,108.8897,108.8252,108.8656,28405.0
2016-07-12 11:05:00,135.06,135.15,135.04,135.04,37515.0,108.8656,108.9381,108.8494,108.8494,37515.0
2016-07-12 11:10:00,135.06,135.1,135.0,135.07,28755.0,108.8656,108.8978,108.8172,108.8736,28755.0
2016-07-12 11:15:00,135.06,135.06,134.93,134.94,46189.0,108.8656,108.8656,108.7608,108.7688,46189.0
2016-07-12 11:20:00,134.93,134.93,134.74,134.75,54524.0,108.7608,108.7608,108.6076,108.6157,54524.0
2016-07-12 11:25:00,134.75,134.89,134.68,134.89,86620.0,108.6157,108.7285,108.5593,108.7285,86620.0
2016-07-12 11:30:00,134.88,134.97,134.83,134.84,36766.0,108.7205,108.793,108.6802,108.6882,36766.0
2016-07-12 11:35:00,134.84,135.2,134.84,135.13,65162.0,108.6882,108.9784,108.6882,108.922,65162.0
2016-07-12 11:40:00,135.15,135.22,135.12,135.18,22148.0,108.9381,108.9945,108.9139,108.9623,22148.0
2016-07-12 11:45:00,135.17,135.17,135.01,135.01,20952.0,108.9542,108.9542,108.8252,108.8252,20952.0
2016-07-12 11:50:00,135.02,135.06,134.9,135.06,14366.0,108.8333,108.8656,108.7366,108.8656,14366.0
2016-07-12 11:55:00,135.07,135.1,134.97,134.98,15704.0,108.8736,108.8978,108.793,108.8011,15704.0
2016-07-12 12:00:00,134.98,134.98,134.92,134.94,10848.0,108.8011,108.8011,108.7527,108.7688,10848.0
2016-07-12 12:05:00,134.94,134.99,134.93,134.95,24092.0,108.7688,108.8091,108.7608,108.7769,24092.0
2016-07-12 12:10:00,134.94,134.98,134.89,134.9,14582.0,108.7688,108.8011,108.7285,108.7366,14582.0
2016-07-12 12:15:00,134.91,134.99,134.9,134.98,17837.0,108.7446,108.8091,108.7366,108.8011,17837.0
2016-07-12 12:20:00,134.98,134.99,134.88,134.92,16585.0,108.8011,108.8091,108.7205,108.7527,16585.0
2016-07-12 12:25:00,134.93,134.93,134.85,134.9,17174.0,108.7608,108.7608,108.6963,108.7366,17174.0
2016-07-12 12:30:00,134.91,134.96,134.9,134.94,22208.0,108.7446,108.7849,108.7366,108.7688,22208.0
2016-07-12 12:35:00,134.94,134.95,134.89,134.94,13177.0,108.7688,108.7769,108.7285,108.7688,13177.0
2016-07-12 12:40:00,134.94,135.05,134.93,135.01,29072.0,108.7688,108.8575,108.7608,108.8252,29072.0
2016-07-12 12:45:00,135.01,135.02,134.9,134.94,12586.0,108.8252,108.8333,108.7366,108.7688,12586.0
2016-07-12 12:50:00,134.94,134.96,134.9,134.94,14207.0,108.7688,108.7849,108.7366,108.7688,14207.0
2016-07-12 12:55:00,134.94,135.0,134.92,134.96,14124.0,108.7688,108.8172,108.7527,108.7849,14124.0
2016-07-12 13:00:00,134.97,135.02,134.95,134.97,24743.0,108.793,108.8333,108.7769,108.793,24743.0
2016-07-12 13:05:00,134.97,135.0,134.89,134.9,18260.0,108.793,108.8172,108.7285,108.7366,18260.0
2016-07-12 13:10:00,134.89,134.89,134.82,134.87,26593.0,108.7285,108.7285,108.6721,108.7124,26593.0
2016-07-12 13:15:00,134.88,134.97,134.86,134.96,17581.0,108.7205,108.793,108.7043,108.7849,17581.0
2016-07-12 13:20:00,134.95,135.03,134.95,134.98,10547.0,108.7769,108.8414,108.7769,108.8011,10547.0
2016-07-12 13:25:00,134.99,135.04,134.96,135.03,21745.0,108.8091,108.8494,108.7849,108.8414,21745.0
2016-07-12 13:30:00,135.03,135.06,135.01,135.02,12659.0,108.8414,108.8656,108.8252,108.8333,12659.0
2016-07-12 13:35:00,135.02,135.04,134.98,134.98,12617.0,108.8333,108.8494,108.8011,108.8011,12617.0
2016-07-12 13:40:00,134.98,134.99,134.92,134.93,15735.0,108.8011,108.8091,108.7527,108.7608,15735.0
2016-07-12 13:45:00,134.93,134.96,134.8,134.8,17013.0,108.7608,108.7849,108.656,108.656,17013.0
2016-07-12 13:50:00,134.79,134.83,134.79,134.79,17409.0,108.6479,108.6802,108.6479,108.6479,17409.0
2016-07-12 13:55:00,134.81,134.81,134.67,134.7,23151.0,108.664,108.664,108.5512,108.5754,23151.0
2016-07-12 14:00:00,134.72,134.83,134.72,134.82,14239.0,108.5915,108.6802,108.5915,108.6721,14239.0
2016-07-12 14:05:00,134.82,134.83,134.72,134.75,29756.0,108.6721,108.6802,108.5915,108.6157,29756.0
2016-07-12 14:10:00,134.76,134.84,134.73,134.75,22931.0,108.6237,108.6882,108.5996,108.6157,22931.0
2016-07-12 14:15:00,134.75,134.92,134.75,134.89,33719.0,108.6157,108.7527,108.6157,108.7285,33719.0
2016-07-12 14:20:00,134.88,135.0,134.88,134.9,30402.0,108.7205,108.8172,108.7205,108.7366,30402.0
2016-07-12 14:25:00,134.91,134.96,134.85,134.86,22434.0,108.7446,108.7849,108.6963,108.7043,22434.0
2016-07-12 14:30:00,134.86,134.89,134.73,134.74,23611.0,108.7043,108.7285,108.5996,108.6076,23611.0
2016-07-12 14:35:00,134.73,134.73,134.66,134.66,29177.0,108.5996,108.5996,108.5431,108.5431,29177.0
2016-07-12 14:40:00,134.66,134.78,134.66,134.76,20170.0,108.5431,108.6399,108.5431,108.6237,20170.0
2016-07-12 14:45:00,134.76,134.81,134.73,134.78,34430.0,108.6237,108.664,108.5996,108.6399,34430.0
2016-07-12 14:50:00,134.79,134.81,134.58,134.59,32992.0,108.6479,108.664,108.4786,108.4867,32992.0
2016-07-12 14:55:00,134.59,134.61,134.52,134.52,24956.0,108.4867,108.5028,108.4303,108.4303,24956.0
2016-07-12 15:00:00,134.53,134.65,134.53,134.63,26457.0,108.4383,108.5351,108.4383,108.5189,26457.0
2016-07-12 15:05:00,134.62,134.66,134.58,134.62,22001.0,108.5109,108.5431,108.4786,108.5109,22001.0
2016-07-12 15:10:00,134.62,134.64,134.57,134.6,33712.0,108.5109,108.527,108.4706,108.4948,33712.0
2016-07-12 15:15:00,134.6,134.65,134.55,134.64,22230.0,108.4948,108.5351,108.4545,108.527,22230.0
2016-07-12 15:20:00,134.64,134.72,134.62,134.69,24911.0,108.527,108.5915,108.5109,108.5673,24911.0
2016-07-12 15:25:00,134.69,134.79,134.69,134.77,32013.0,108.5673,108.6479,108.5673,108.6318,32013.0
2016-07-12 15:30:00,134.76,134.81,134.73,134.8,31534.0,108.6237,108.664,108.5996,108.656,31534.0
2016-07-12 15:35:00,134.8,134.91,134.79,134.88,38650.0,108.656,108.7446,108.6479,108.7205,38650.0
2016-07-12 15:40:00,134.88,134.9,134.71,134.76,34737.0,108.7205,108.7366,108.5834,108.6237,34737.0
2016-07-12 15:45:00,134.75,134.82,134.71,134.82,40238.0,108.6157,108.6721,108.5834,108.6721,40238.0
2016-07-12 15:50:00,134.82,134.82,134.71,134.78,45704.0,108.6721,108.6721,108.5834,108.6399,45704.0
2016-07-12 15:55:00,134.79,134.9,134.77,134.83,102932.0,108.6479,108.7366,108.6318,108.6802,102932.0
2016-07-13 09:30:00,134.84,135.2,133.87,133.9,174701.0,108.6882,108.9784,107.9063,107.9305,174701.0
2016-07-13 09:35:00,133.91,134.21,133.42,133.47,157045.0,107.9386,108.1804,107.5436,107.5839,157045.0
2016-07-13 09:40:00,133.44,133.8,133.1,133.21,118559.0,107.5597,107.8499,107.2857,107.3744,118559.0
2016-07-13 09:45:00,133.13,133.63,133.13,133.48,143442.0,107.3099,107.7129,107.3099,107.592,143442.0
2016-07-13 09:50:00,133.52,133.71,133.47,133.58,52381.0,107.6242,107.7774,107.5839,107.6726,52381.0
2016-07-13 09:55:00,133.61,133.64,133.32,133.32,69306.0,107.6968,107.721,107.463,107.463,69306.0
2016-07-13 10:00:00,133.34,133.69,133.34,133.64,51068.0,107.4791,107.7613,107.4791,107.721,51068.0
2016-07-13 10:05:00,133.64,133.7,133.51,133.53,43637.0,107.721,107.7693,107.6162,107.6323,43637.0
2016-07-13 10:10:00,133.54,133.85,133.52,133.81,85765.0,107.6404,107.8902,107.6242,107.858,85765.0
2016-07-13 10:15:00,133.83,133.92,133.5,133.5,32810.0,107.8741,107.9467,107.6081,107.6081,32810.0
2016-07-13 10:20:00,133.53,133.53,133.4,133.41,49268.0,107.6323,107.6323,107.5275,107.5356,49268.0
2016-07-13 10:25:00,133.42,133.46,133.2,133.25,57461.0,107.5436,107.5759,107.3663,107.4066,57461.0
2016-07-13 10:30:00,133.28,133.34,133.22,133.31,111060.0,107.4308,107.4791,107.3824,107.455,111060.0
2016-07-13 10:35:00,133.31,133.38,133.23,133.25,62693.0,107.455,107.5114,107.3905,107.4066,62693.0
2016-07-13 10:40:00,133.25,133.33,133.24,133.29,64861.0,107.4066,107.4711,107.3985,107.4388,64861.0
2016-07-13 10:45:00,133.29,133.31,133.13,133.16,67821.0,107.4388,107.455,107.3099,107.3341,67821.0
2016-07-13 10:50:00,133.17,133.44,133.16,133.37,38553.0,107.3421,107.5597,107.3341,107.5033,38553.0
2016-07-13 10:55:00,133.38,133.47,133.35,133.47,39660.0,107.5114,107.5839,107.4872,107.5839,39660.0
2016-07-13 11:00:00,133.46,133.59,133.42,133.57,52368.0,107.5759,107.6807,107.5436,107.6645,52368.0
2016-07-13 11:05:00,133.57,133.58,133.41,133.53,31304.0,107.6645,107.6726,107.5356,107.6323,31304.0
2016-07-13 11:10:00,133.53,133.77,133.53,133.69,64491.0,107.6323,107.8257,107.6323,107.7613,64491.0
2016-07-13 11:15:00,133.69,133.7,133.61,133.63,29455.0,107.7613,107.7693,107.6968,107.7129,29455.0
2016-07-13 11:20:00,133.63,133.66,133.54,133.56,22031.0,107.7129,107.7371,107.6404,107.6565,22031.0
2016-07-13 11:25:00,133.55,133.59,133.5,133.5,19857.0,107.6484,107.6807,107.6081,107.6081,19857.0
2016-07-13 11:30:00,133.5,133.52,133.41,133.42,22216.0,107.6081,107.6242,107.5356,107.5436,22216.0
2016-07-13 11:35:00,133.44,133.45,133.25,133.29,28957.0,107.5597,107.5678,107.4066,107.4388,28957.0
2016-07-13 11:40:00,133.26,133.31,133.15,133.16,23780.0,107.4147,107.455,107.326,107.3341,23780.0
2016-07-13 11:45:00,133.15,133.2,133.13,133.19,16033.0,107.326,107.3663,107.3099,107.3582,16033.0
2016-07-13 11:50:00,133.19,133.19,133.1,133.17,46360.0,107.3582,107.3582,107.2857,107.3421,46360.0
2016-07-13 11:55:00,133.17,133.23,133.11,133.21,21679.0,107.3421,107.3905,107.2937,107.3744,21679.0
2016-07-13 12:00:00,133.23,133.27,133.23,133.25,53288.0,107.3905,107.4227,107.3905,107.4066,53288.0
2016-07-13 12:05:00,133.25,133.41,133.25,133.38,34306.0,107.4066,107.5356,107.4066,107.5114,34306.0
2016-07-13 12:10:00,133.39,133.43,133.31,133.36,23853.0,107.5194,107.5517,107.455,107.4953,23853.0
2016-07-13 12:15:00,133.35,133.48,133.35,133.46,101091.0,107.4872,107.592,107.4872,107.5759,101091.0
2016-07-13 12:20:00,133.47,133.59,133.47,133.58,25091.0,107.5839,107.6807,107.5839,107.6726,25091.0
2016-07-13 12:25:00,133.57,133.59,133.44,133.44,25842.0,107.6645,107.6807,107.5597,107.5597,25842.0
2016-07-13 12:30:00,133.44,133.51,133.4,133.5,27195.0,107.5597,107.6162,107.5275,107.6081,27195.0
2016-07-13 12:35:00,133.5,133.53,133.41,133.43,22235.0,107.6081,107.6323,107.5356,107.5517,22235.0
2016-07-13 12:40:00,133.43,133.55,133.42,133.53,10743.0,107.5517,107.6484,107.5436,107.6323,10743.0
2016-07-13 12:45:00,133.53,133.55,133.46,133.55,14063.0,107.6323,107.6484,107.5759,107.6484,14063.0
2016-07-13 12:50:00,133.54,133.56,133.48,133.53,15140.0,107.6404,107.6565,107.592,107.6323,15140.0
2016-07-13 12:55:00,133.54,133.64,133.52,133.64,22943.0,107.6404,107.721,107.6242,107.721,22943.0
2016-07-13 13:00:00,133.64,133.72,133.63,133.7,23142.0,107.721,107.7854,107.7129,107.7693,23142.0
2016-07-13 13:05:00,133.7,133.73,133.63,133.71,24846.0,107.7693,107.7935,107.7129,107.7774,24846.0
2016-07-13 13:10:00,133.71,133.72,133.68,133.72,15736.0,107.7774,107.7854,107.7532,107.7854,15736.0
2016-07-13 13:15:00,133.73,133.76,133.67,133.68,22375.0,107.7935,107.8177,107.7451,107.7532,22375.0
2016-07-13 13:20:00,133.68,133.72,133.67,133.71,25313.0,107.7532,107.7854,107.7451,107.7774,25313.0
2016-07-13 13:25:00,133.71,133.71,133.59,133.59,42082.0,107.7774,107.7774,107.6807,107.6807,42082.0
2016-07-13 13:30:00,133.59,133.59,133.47,133.49,20206.0,107.6807,107.6807,107.5839,107.6,20206.0
2016-07-13 13:35:00,133.49,133.54,133.44,133.45,15136.0,107.6,107.6404,107.5597,107.5678,15136.0
2016-07-13 13:40:00,133.45,133.5,133.44,133.45,13879.0,107.5678,107.6081,107.5597,107.5678,13879.0
2016-07-13 13:45:00,133.47,133.6,133.41,133.56,24938.0,107.5839,107.6887,107.5356,107.6565,24938.0
2016-07-13 13:50:00,133.57,133.57,133.35,133.37,22203.0,107.6645,107.6645,107.4872,107.5033,22203.0
2016-07-13 13:55:00,133.37,133.42,133.35,133.41,17273.0,107.5033,107.5436,107.4872,107.5356,17273.0
2016-07-13 14:00:00,133.43,133.43,133.38,133.38,17369.0,107.5517,107.5517,107.5114,107.5114,17369.0
2016-07-13 14:05:00,133.39,133.58,133.37,133.58,24189.0,107.5194,107.6726,107.5033,107.6726,24189.0
2016-07-13 14:10:00,133.58,133.7,133.55,133.59,24626.0,107.6726,107.7693,107.6484,107.6807,24626.0
2016-07-13 14:15:00,133.58,133.6,133.51,133.55,20545.0,107.6726,107.6887,107.6162,107.6484,20545.0
2016-07-13 14:20:00,133.55,133.56,133.5,133.51,13595.0,107.6484,107.6565,107.6081,107.6162,13595.0
2016-07-13 14:25:00,133.51,133.71,133.51,133.7,23177.0,107.6162,107.7774,107.6162,107.7693,23177.0
2016-07-13 14:30:00,133.71,133.71,133.54,133.56,20129.0,107.7774,107.7774,107.6404,107.6565,20129.0
2016-07-13 14:35:00,133.59,133.68,133.58,133.59,24508.0,107.6807,107.7532,107.6726,107.6807,24508.0
2016-07-13 14:40:00,133.58,133.6,133.54,133.59,17191.0,107.6726,107.6887,107.6404,107.6807,17191.0
2016-07-13 14:45:00,133.6,133.66,133.57,133.63,19428.0,107.6887,107.7371,107.6645,107.7129,19428.0
2016-07-13 14:50:00,133.64,133.65,133.51,133.52,29454.0,107.721,107.729,107.6162,107.6242,29454.0
2016-07-13 14:55:00,133.53,133.55,133.5,133.51,16128.0,107.6323,107.6484,107.6081,107.6162,16128.0
2016-07-13 15:00:00,133.52,133.61,133.5,133.6,24401.0,107.6242,107.6968,107.6081,107.6887,24401.0
2016-07-13 15:05:00,133.6,133.61,133.53,133.56,52552.0,107.6887,107.6968,107.6323,107.6565,52552.0
2016-07-13 15:10:00,133.56,133.58,133.45,133.45,44263.0,107.6565,107.6726,107.5678,107.5678,44263.0
2016-07-13 15:15:00,133.47,133.5,133.45,133.49,31248.0,107.5839,107.6081,107.5678,107.6,31248.0
2016-07-13 15:20:00,133.49,133.52,133.44,133.52,46418.0,107.6,107.6242,107.5597,107.6242,46418.0
2016-07-13 15:25:00,133.51,133.53,133.46,133.47,35937.0,107.6162,107.6323,107.5759,107.5839,35937.0
2016-07-13 15:30:00,133.46,133.56,133.44,133.53,43648.0,107.5759,107.6565,107.5597,107.6323,43648.0
2016-07-13 15:35:00,133.54,133.55,133.51,133.52,69319.0,107.6404,107.6484,107.6162,107.6242,69319.0
2016-07-13 15:40:00,133.51,133.56,133.45,133.47,80860.0,107.6162,107.6565,107.5678,107.5839,80860.0
2016-07-13 15:45:00,133.48,133.54,133.47,133.52,64122.0,107.592,107.6404,107.5839,107.6242,64122.0
2016-07-13 15:50:00,133.51,133.53,133.48,133.52,76123.0,107.6162,107.6323,107.592,107.6242,76123.0
2016-07-13 15:55:00,133.52,133.61,133.44,133.54,178457.0,107.6242,107.6968,107.5597,107.6404,178457.0
2016-07-14 09:30:00,134.4,134.79,134.04,134.22,109470.0,108.3336,108.6479,108.0434,108.1885,109470.0
2016-07-14 09:35:00,134.25,134.49,133.83,134.04,37475.0,108.2126,108.4061,107.8741,108.0434,37475.0
2016-07-14 09:40:00,134.08,134.45,133.98,134.22,38007.0,108.0756,108.3739,107.995,108.1885,38007.0
2016-07-14 09:45:00,134.23,134.4,134.04,134.29,33642.0,108.1965,108.3336,108.0434,108.2449,33642.0
2016-07-14 09:50:00,134.28,134.45,134.23,134.29,30345.0,108.2368,108.3739,108.1965,108.2449,30345.0
2016-07-14 09:55:00,134.33,134.37,134.16,134.25,25610.0,108.2771,108.3094,108.1401,108.2126,25610.0
2016-07-14 10:00:00,134.29,134.45,134.25,134.4,37576.0,108.2449,108.3739,108.2126,108.3336,37576.0
2016-07-14 10:05:00,134.39,134.47,134.35,134.47,24123.0,108.3255,108.39,108.2933,108.39,24123.0
2016-07-14 10:10:00,134.48,134.56,134.4,134.46,40950.0,108.398,108.4625,108.3336,108.3819,40950.0
2016-07-14 10:15:00,134.47,134.53,134.26,134.34,32390.0,108.39,108.4383,108.2207,108.2852,32390.0
2016-07-14 10:20:00,134.33,134.49,134.26,134.43,29710.0,108.2771,108.4061,108.2207,108.3577,29710.0
2016-07-14 10:25:00,134.44,134.51,134.33,134.41,29073.0,108.3658,108.4222,108.2771,108.3416,29073.0
2016-07-14 10:30:00,134.42,134.45,134.22,134.22,32153.0,108.3497,108.3739,108.1885,108.1885,32153.0
2016-07-14 10:35:00,134.24,134.45,134.22,134.35,18358.0,108.2046,108.3739,108.1885,108.2933,18358.0
2016-07-14 10:40:00,134.35,134.4,134.02,134.05,33770.0,108.2933,108.3336,108.0273,108.0514,33770.0
2016-07-14 10:45:00,134.05,134.08,133.97,134.02,27597.0,108.0514,108.0756,107.987,108.0273,27597.0
2016-07-14 10:50:00,134.04,134.09,134.01,134.06,15656.0,108.0434,108.0837,108.0192,108.0595,15656.0
2016-07-14 10:55:00,134.08,134.11,133.99,134.02,18438.0,108.0756,108.0998,108.0031,108.0273,18438.0
2016-07-14 11:00:00,134.02,134.27,133.99,134.25,42159.0,108.0273,108.2288,108.0031,108.2126,42159.0
2016-07-14 11:05:00,134.27,134.37,134.21,134.36,20008.0,108.2288,108.3094,108.1804,108.3013,20008.0
2016-07-14 11:10:00,134.37,134.4,134.28,134.37,17680.0,108.3094,108.3336,108.2368,108.3094,17680.0
2016-07-14 11:15:00,134.34,134.46,134.27,134.33,21713.0,108.2852,108.3819,108.2288,108.2771,21713.0
2016-07-14 11:20:00,134.34,134.47,134.33,134.45,21134.0,108.2852,108.39,108.2771,108.3739,21134.0
2016-07-14 11:25:00,134.44,134.46,134.36,134.41,21613.0,108.3658,108.3819,108.3013,108.3416,21613.0
2016-07-14 11:30:00,134.41,134.41,134.27,134.28,17823.0,108.3416,108.3416,108.2288,108.2368,17823.0
2016-07-14 11:35:00,134.28,134.3,134.09,134.14,33311.0,108.2368,108.253,108.0837,108.124,33311.0
2016-07-14 11:40:00,134.11,134.12,133.9,133.94,26294.0,108.0998,108.1079,107.9305,107.9628,26294.0
2016-07-14 11:45:00,133.94,134.03,133.86,133.89,28278.0,107.9628,108.0353,107.8983,107.9225,28278.0
2016-07-14 11:50:00,133.89,134.04,133.85,133.96,20943.0,107.9225,108.0434,107.8902,107.9789,20943.0
2016-07-14 11:55:00,133.96,134.0,133.89,133.9,36365.0,107.9789,108.0111,107.9225,107.9305,36365.0
2016-07-14 12:00:00,133.89,133.98,133.89,133.96,27756.0,107.9225,107.995,107.9225,107.9789,27756.0
2016-07-14 12:05:00,133.97,134.1,133.96,134.03,21973.0,107.987,108.0917,107.9789,108.0353,21973.0
2016-07-14 12:10:00,134.05,134.07,134.0,134.04,17480.0,108.0514,108.0676,108.0111,108.0434,17480.0
2016-07-14 12:15:00,134.05,134.09,134.01,134.03,15819.0,108.0514,108.0837,108.0192,108.0353,15819.0
2016-07-14 12:20:00,134.03,134.08,134.01,134.04,13441.0,108.0353,108.0756,108.0192,108.0434,13441.0
2016-07-14 12:25:00,134.05,134.08,133.99,133.99,25796.0,108.0514,108.0756,108.0031,108.0031,25796.0
2016-07-14 12:30:00,134.0,134.04,133.98,134.02,19536.0,108.0111,108.0434,107.995,108.0273,19536.0
2016-07-14 12:35:00,134.03,134.14,134.02,134.11,35328.0,108.0353,108.124,108.0273,108.0998,35328.0
2016-07-14 12:40:00,134.11,134.12,134.04,134.11,54823.0,108.0998,108.1079,108.0434,108.0998,54823.0
2016-07-14 12:45:00,134.1,134.13,134.09,134.12,34591.0,108.0917,108.1159,108.0837,108.1079,34591.0
2016-07-14 12:50:00,134.13,134.21,134.12,134.19,29249.0,108.1159,108.1804,108.1079,108.1643,29249.0
2016-07-14 12:55:00,134.18,134.2,134.14,134.16,16677.0,108.1562,108.1723,108.124,108.1401,16677.0
2016-07-14 13:00:00,134.14,134.16,134.04,134.04,14482.0,108.124,108.1401,108.0434,108.0434,14482.0
2016-07-14 13:05:00,134.03,134.11,134.0,134.08,23333.0,108.0353,108.0998,108.0111,108.0756,23333.0
2016-07-14 13:10:00,134.07,134.13,133.98,133.99,12552.0,108.0676,108.1159,107.995,108.0031,12552.0
2016-07-14 13:15:00,134.0,134.01,133.94,134.0,18580.0,108.0111,108.0192,107.9628,108.0111,18580.0
2016-07-14 13:20:00,134.02,134.08,134.0,134.06,17179.0,108.0273,108.0756,108.0111,108.0595,17179.0
2016-07-14 13:25:00,134.06,134.09,133.99,134.0,26305.0,108.0595,108.0837,108.0031,108.0111,26305.0
2016-07-14 13:30:00,134.02,134.14,134.02,134.14,11430.0,108.0273,108.124,108.0273,108.124,11430.0
2016-07-14 13:35:00,134.12,134.15,134.1,134.12,14725.0,108.1079,108.132,108.0917,108.1079,14725.0
2016-07-14 13:40:00,134.11,134.15,134.11,134.15,11567.0,108.0998,108.132,108.0998,108.132,11567.0
2016-07-14 13:45:00,134.14,134.22,134.14,134.21,14869.0,108.124,108.1885,108.124,108.1804,14869.0
2016-07-14 13:50:00,134.21,134.21,134.14,134.15,18162.0,108.1804,108.1804,108.124,108.132,18162.0
2016-07-14 13:55:00,134.14,134.18,134.09,134.17,19392.0,108.124,108.1562,108.0837,108.1482,19392.0
2016-07-14 14:00:00,134.18,134.23,134.17,134.19,23750.0,108.1562,108.1965,108.1482,108.1643,23750.0
2016-07-14 14:05:00,134.19,134.25,134.12,134.17,33626.0,108.1643,108.2126,108.1079,108.1482,33626.0
2016-07-14 14:10:00,134.18,134.26,134.18,134.25,21515.0,108.1562,108.2207,108.1562,108.2126,21515.0
2016-07-14 14:15:00,134.25,134.38,134.25,134.36,30264.0,108.2126,108.3174,108.2126,108.3013,30264.0
2016-07-14 14:20:00,134.38,134.39,134.34,134.35,28192.0,108.3174,108.3255,108.2852,108.2933,28192.0
2016-07-14 14:25:00,134.35,134.4,134.34,134.4,20054.0,108.2933,108.3336,108.2852,108.3336,20054.0
2016-07-14 14:30:00,134.4,134.41,134.34,134.37,20154.0,108.3336,108.3416,108.2852,108.3094,20154.0
2016-07-14 14:35:00,134.38,134.45,134.37,134.43,29767.0,108.3174,108.3739,108.3094,108.3577,29767.0
2016-07-14 14:40:00,134.44,134.52,134.42,134.47,37443.0,108.3658,108.4303,108.3497,108.39,37443.0
2016-07-14 14:45:00,134.48,134.53,134.45,134.51,38091.0,108.398,108.4383,108.3739,108.4222,38091.0
2016-07-14 14:50:00,134.5,134.53,134.46,134.48,25335.0,108.4142,108.4383,108.3819,108.398,25335.0
2016-07-14 14:55:00,134.47,134.51,134.42,134.42,20855.0,108.39,108.4222,108.3497,108.3497,20855.0
2016-07-14 15:00:00,134.43,134.43,134.39,134.42,23750.0,108.3577,108.3577,108.3255,108.3497,23750.0
2016-07-14 15:05:00,134.42,134.63,134.41,134.61,42488.0,108.3497,108.5189,108.3416,108.5028,42488.0
2016-07-14 15:10:00,134.61,134.63,134.49,134.57,28263.0,108.5028,108.5189,108.4061,108.4706,28263.0
2016-07-14 15:15:00,134.57,134.57,134.47,134.49,30610.0,108.4706,108.4706,108.39,108.4061,30610.0
2016-07-14 15:20:00,134.49,134.52,134.46,134.49,28037.0,108.4061,108.4303,108.3819,108.4061,28037.0
2016-07-14 15:25:00,134.49,134.57,134.48,134.53,32298.0,108.4061,108.4706,108.398,108.4383,32298.0
2016-07-14 15:30:00,134.53,134.63,134.52,134.55,40746.0,108.4383,108.5189,108.4303,108.4545,40746.0
2016-07-14 15:35:00,134.55,134.58,134.48,134.53,49996.0,108.4545,108.4786,108.398,108.4383,49996.0
2016-07-14 15:40:00,134.53,134.57,134.46,134.47,54877.0,108.4383,108.4706,108.3819,108.39,54877.0
2016-07-14 15:45:00,134.47,134.6,134.47,134.59,61392.0,108.39,108.4948,108.39,108.4867,61392.0
2016-07-14 15:50:00,134.59,134.6,134.54,134.58,83512.0,108.4867,108.4948,108.4464,108.4786,83512.0
2016-07-14 15:55:00,134.58,134.62,134.51,134.52,118733.0,108.4786,108.5109,108.4222,108.4303,118733.0
2016-07-15 09:30:00,135.26,135.59,135.08,135.3,479196.0,109.0268,109.2928,108.8817,109.059,479196.0
2016-07-15 09:35:00,135.28,135.44,135.2,135.39,87103.0,109.0429,109.1719,108.9784,109.1315,87103.0
2016-07-15 09:40:00,135.42,135.44,135.27,135.41,62097.0,109.1557,109.1719,109.0348,109.1477,62097.0
2016-07-15 09:45:00,135.42,135.45,135.29,135.4,65917.0,109.1557,109.1799,109.0509,109.1396,65917.0
2016-07-15 09:50:00,135.42,135.43,135.25,135.39,47004.0,109.1557,109.1638,109.0187,109.1315,47004.0
2016-07-15 09:55:00,135.35,135.45,135.25,135.35,111628.0,109.0993,109.1799,109.0187,109.0993,111628.0
2016-07-15 10:00:00,135.38,135.4,135.21,135.34,68964.0,109.1235,109.1396,108.9865,109.0912,68964.0
2016-07-15 10:05:00,135.33,135.39,135.26,135.33,63297.0,109.0832,109.1315,109.0268,109.0832,63297.0
2016-07-15 10:10:00,135.34,135.46,135.33,135.37,61626.0,109.0912,109.188,109.0832,109.1154,61626.0
2016-07-15 10:15:00,135.36,135.38,135.27,135.27,64342.0,109.1074,109.1235,109.0348,109.0348,64342.0
2016-07-15 10:20:00,135.26,135.52,135.19,135.52,82406.0,109.0268,109.2363,108.9703,109.2363,82406.0
2016-07-15 10:25:00,135.51,135.51,135.29,135.48,44665.0,109.2283,109.2283,109.0509,109.2041,44665.0
2016-07-15 10:30:00,135.49,135.49,135.39,135.43,27485.0,109.2122,109.2122,109.1315,109.1638,27485.0
2016-07-15 10:35:00,135.43,135.54,135.41,135.53,57592.0,109.1638,109.2525,109.1477,109.2444,57592.0
2016-07-15 10:40:00,135.53,135.54,135.44,135.45,72995.0,109.2444,109.2525,109.1719,109.1799,72995.0
2016-07-15 10:45:00,135.45,135.49,135.37,135.45,30840.0,109.1799,109.2122,109.1154,109.1799,30840.0
2016-07-15 10:50:00,135.45,135.51,135.43,135.49,43666.0,109.1799,109.2283,109.1638,109.2122,43666.0
2016-07-15 10:55:00,135.49,135.51,135.43,135.44,32311.0,109.2122,109.2283,109.1638,109.1719,32311.0
2016-07-15 11:00:00,135.44,135.45,135.26,135.36,43651.0,109.1719,109.1799,109.0268,109.1074,43651.0
2016-07-15 11:05:00,135.36,135.43,135.31,135.36,39656.0,109.1074,109.1638,109.0671,109.1074,39656.0
2016-07-15 11:10:00,135.36,135.41,135.34,135.36,71842.0,109.1074,109.1477,109.0912,109.1074,71842.0
2016-07-15 11:15:00,135.38,135.39,135.22,135.26,57210.0,109.1235,109.1315,108.9945,109.0268,57210.0
2016-07-15 11:20:00,135.25,135.43,135.21,135.4,57680.0,109.0187,109.1638,108.9865,109.1396,57680.0
2016-07-15 11:25:00,135.39,135.42,135.34,135.39,43090.0,109.1315,109.1557,109.0912,109.1315,43090.0
2016-07-15 11:30:00,135.39,135.4,135.31,135.37,51116.0,109.1315,109.1396,109.0671,109.1154,51116.0
2016-07-15 11:35:00,135.39,135.39,135.34,135.38,72987.0,109.1315,109.1315,109.0912,109.1235,72987.0
2016-07-15 11:40:00,135.37,135.38,135.27,135.38,42351.0,109.1154,109.1235,109.0348,109.1235,42351.0
2016-07-15 11:45:00,135.37,135.38,135.31,135.36,30969.0,109.1154,109.1235,109.0671,109.1074,30969.0
2016-07-15 11:50:00,135.36,135.39,135.31,135.32,36612.0,109.1074,109.1315,109.0671,109.0751,36612.0
2016-07-15 11:55:00,135.32,135.34,135.2,135.22,40111.0,109.0751,109.0912,108.9784,108.9945,40111.0
2016-07-15 12:00:00,135.22,135.23,135.15,135.2,26968.0,108.9945,109.0026,108.9381,108.9784,26968.0
2016-07-15 12:05:00,135.19,135.2,135.1,135.15,23443.0,108.9703,108.9784,108.8978,108.9381,23443.0
2016-07-15 12:10:00,135.15,135.19,135.11,135.12,22301.0,108.9381,108.9703,108.9059,108.9139,22301.0
2016-07-15 12:15:00,135.13,135.16,135.08,135.1,18764.0,108.922,108.9462,108.8817,108.8978,18764.0
2016-07-15 12:20:00,135.11,135.14,135.02,135.09,24006.0,108.9059,108.93,108.8333,108.8897,24006.0
2016-07-15 12:25:00,135.09,135.1,135.02,135.06,18541.0,108.8897,108.8978,108.8333,108.8656,18541.0
2016-07-15 12:30:00,135.07,135.09,134.99,134.99,33389.0,108.8736,108.8897,108.8091,108.8091,33389.0
2016-07-15 12:35:00,134.99,134.99,134.87,134.88,29000.0,108.8091,108.8091,108.7124,108.7205,29000.0
2016-07-15 12:40:00,134.89,134.95,134.88,134.93,23368.0,108.7285,108.7769,108.7205,108.7608,23368.0
2016-07-15 12:45:00,134.92,135.0,134.89,134.94,22870.0,108.7527,108.8172,108.7285,108.7688,22870.0
2016-07-15 12:50:00,134.94,135.04,134.9,135.02,23632.0,108.7688,108.8494,108.7366,108.8333,23632.0
2016-07-15 12:55:00,135.01,135.02,134.92,134.93,18556.0,108.8252,108.8333,108.7527,108.7608,18556.0
2016-07-15 13:00:00,134.94,134.98,134.91,134.92,29844.0,108.7688,108.8011,108.7446,108.7527,29844.0
2016-07-15 13:05:00,134.91,134.94,134.82,134.91,23519.0,108.7446,108.7688,108.6721,108.7446,23519.0
2016-07-15 13:10:00,134.92,135.01,134.89,134.93,25854.0,108.7527,108.8252,108.7285,108.7608,25854.0
2016-07-15 13:15:00,134.92,135.02,134.91,134.97,19917.0,108.7527,108.8333,108.7446,108.793,19917.0
2016-07-15 13:20:00,134.97,135.08,134.97,135.07,25133.0,108.793,108.8817,108.793,108.8736,25133.0
2016-07-15 13:25:00,135.07,135.07,134.99,135.03,25155.0,108.8736,108.8736,108.8091,108.8414,25155.0
2016-07-15 13:30:00,135.03,135.03,134.96,135.03,50163.0,108.8414,108.8414,108.7849,108.8414,50163.0
2016-07-15 13:35:00,135.02,135.03,134.97,135.01,77497.0,108.8333,108.8414,108.793,108.8252,77497.0
2016-07-15 13:40:00,135.02,135.12,135.01,135.09,77763.0,108.8333,108.9139,108.8252,108.8897,77763.0
2016-07-15 13:45:00,135.1,135.1,134.98,134.98,17682.0,108.8978,108.8978,108.8011,108.8011,17682.0
2016-07-15 13:50:00,134.99,134.99,134.88,134.93,23983.0,108.8091,108.8091,108.7205,108.7608,23983.0
2016-07-15 13:55:00,134.93,134.95,134.81,134.84,21891.0,108.7608,108.7769,108.664,108.6882,21891.0
2016-07-15 14:00:00,134.86,134.92,134.86,134.89,25800.0,108.7043,108.7527,108.7043,108.7285,25800.0
2016-07-15 14:05:00,134.88,134.92,134.85,134.92,26796.0,108.7205,108.7527,108.6963,108.7527,26796.0
2016-07-15 14:10:00,134.93,134.99,134.93,134.97,40587.0,108.7608,108.8091,108.7608,108.793,40587.0
2016-07-15 14:15:00,134.97,134.98,134.9,134.94,27771.0,108.793,108.8011,108.7366,108.7688,27771.0
2016-07-15 14:20:00,134.94,134.94,134.82,134.89,25070.0,108.7688,108.7688,108.6721,108.7285,25070.0
2016-07-15 14:25:00,134.89,134.92,134.85,134.89,22384.0,108.7285,108.7527,108.6963,108.7285,22384.0
2016-07-15 14:30:00,134.9,134.92,134.83,134.83,28518.0,108.7366,108.7527,108.6802,108.6802,28518.0
2016-07-15 14:35:00,134.84,134.89,134.8,134.81,26214.0,108.6882,108.7285,108.656,108.664,26214.0
2016-07-15 14:40:00,134.81,134.89,134.81,134.87,19881.0,108.664,108.7285,108.664,108.7124,19881.0
2016-07-15 14:45:00,134.86,134.92,134.86,134.89,31603.0,108.7043,108.7527,108.7043,108.7285,31603.0
2016-07-15 14:50:00,134.88,134.94,134.83,134.93,36340.0,108.7205,108.7688,108.6802,108.7608,36340.0
2016-07-15 14:55:00,134.93,134.94,134.85,134.86,22529.0,108.7608,108.7688,108.6963,108.7043,22529.0
2016-07-15 15:00:00,134.86,134.89,134.82,134.83,25026.0,108.7043,108.7285,108.6721,108.6802,25026.0
2016-07-15 15:05:00,134.83,134.86,134.8,134.84,42002.0,108.6802,108.7043,108.656,108.6882,42002.0
2016-07-15 15:10:00,134.84,134.88,134.82,134.84,30921.0,108.6882,108.7205,108.6721,108.6882,30921.0
2016-07-15 15:15:00,134.85,134.86,134.81,134.83,35255.0,108.6963,108.7043,108.664,108.6802,35255.0
2016-07-15 15:20:00,134.82,135.0,134.81,134.96,68040.0,108.6721,108.8172,108.664,108.7849,68040.0
2016-07-15 15:25:00,134.95,135.1,134.93,134.98,74959.0,108.7769,108.8978,108.7608,108.8011,74959.0
2016-07-15 15:30:00,134.98,135.04,134.96,134.99,122424.0,108.8011,108.8494,108.7849,108.8091,122424.0
2016-07-15 15:35:00,134.99,135.0,134.91,134.93,70356.0,108.8091,108.8172,108.7446,108.7608,70356.0
2016-07-15 15:40:00,134.93,134.96,134.91,134.95,67565.0,108.7608,108.7849,108.7446,108.7769,67565.0
2016-07-15 15:45:00,134.94,134.95,134.87,134.88,78833.0,108.7688,108.7769,108.7124,108.7205,78833.0
2016-07-15 15:50:00,134.88,134.91,134.82,134.83,160783.0,108.7205,108.7446,108.6721,108.6802,160783.0
2016-07-15 15:55:00,134.83,134.87,134.65,134.74,465898.0,108.6802,108.7124,108.5351,108.6076,465898.0
2016-07-18 09:30:00,135.46,135.59,134.81,134.88,108361.0,109.188,109.2928,108.664,108.7205,108361.0
2016-07-18 09:35:00,134.85,135.12,134.85,134.99,30350.0,108.6963,108.9139,108.6963,108.8091,30350.0
2016-07-18 09:40:00,135.01,135.12,134.92,134.93,19505.0,108.8252,108.9139,108.7527,108.7608,19505.0
2016-07-18 09:45:00,134.91,135.24,134.91,135.15,36209.0,108.7446,109.0106,108.7446,108.9381,36209.0
2016-07-18 09:50:00,135.15,135.35,135.09,135.27,38442.0,108.9381,109.0993,108.8897,109.0348,38442.0
2016-07-18 09:55:00,135.32,135.59,135.27,135.56,43776.0,109.0751,109.2928,109.0348,109.2686,43776.0
2016-07-18 10:00:00,135.55,135.7,135.51,135.64,46526.0,109.2605,109.3814,109.2283,109.3331,46526.0
2016-07-18 10:05:00,135.65,135.73,135.53,135.58,31079.0,109.3411,109.4056,109.2444,109.2847,31079.0
2016-07-18 10:10:00,135.59,135.79,135.59,135.68,41512.0,109.2928,109.454,109.2928,109.3653,41512.0
2016-07-18 10:15:00,135.7,135.73,135.64,135.67,18960.0,109.3814,109.4056,109.3331,109.3572,18960.0
2016-07-18 10:20:00,135.67,135.7,135.63,135.68,15432.0,109.3572,109.3814,109.325,109.3653,15432.0
2016-07-18 10:25:00,135.67,135.72,135.66,135.68,9800.0,109.3572,109.3975,109.3492,109.3653,9800.0
2016-07-18 10:30:00,135.71,135.85,135.7,135.79,33775.0,109.3895,109.5023,109.3814,109.454,33775.0
2016-07-18 10:35:00,135.79,135.86,135.75,135.85,23589.0,109.454,109.5104,109.4217,109.5023,23589.0
2016-07-18 10:40:00,135.83,135.89,135.78,135.79,24834.0,109.4862,109.5346,109.4459,109.454,24834.0
2016-07-18 10:45:00,135.81,135.85,135.77,135.85,11696.0,109.4701,109.5023,109.4378,109.5023,11696.0
2016-07-18 10:50:00,135.84,135.86,135.78,135.81,14943.0,109.4943,109.5104,109.4459,109.4701,14943.0
2016-07-18 10:55:00,135.81,135.86,135.77,135.86,18544.0,109.4701,109.5104,109.4378,109.5104,18544.0
2016-07-18 11:00:00,135.88,135.96,135.85,135.95,33565.0,109.5265,109.591,109.5023,109.5829,33565.0
2016-07-18 11:05:00,135.96,135.98,135.94,135.95,30562.0,109.591,109.6071,109.5749,109.5829,30562.0
2016-07-18 11:10:00,135.97,135.98,135.91,135.92,21984.0,109.5991,109.6071,109.5507,109.5588,21984.0
2016-07-18 11:15:00,135.93,135.94,135.92,135.93,10989.0,109.5668,109.5749,109.5588,109.5668,10989.0
2016-07-18 11:20:00,135.92,135.97,135.92,135.96,24470.0,109.5588,109.5991,109.5588,109.591,24470.0
2016-07-18 11:25:00,135.96,136.08,135.96,136.08,71359.0,109.591,109.6877,109.591,109.6877,71359.0
2016-07-18 11:30:00,136.09,136.09,136.04,136.07,46464.0,109.6958,109.6958,109.6555,109.6797,46464.0
2016-07-18 11:35:00,136.07,136.15,136.06,136.14,36420.0,109.6797,109.7441,109.6716,109.7361,36420.0
2016-07-18 11:40:00,136.14,136.2,136.13,136.19,22763.0,109.7361,109.7845,109.728,109.7764,22763.0
2016-07-18 11:45:00,136.19,136.27,136.16,136.27,38057.0,109.7764,109.8409,109.7522,109.8409,38057.0
2016-07-18 11:50:00,136.25,136.31,136.22,136.28,31830.0,109.8248,109.8731,109.8006,109.8489,31830.0
2016-07-18 11:55:00,136.28,136.37,136.25,136.28,33389.0,109.8489,109.9215,109.8248,109.8489,33389.0
2016-07-18 12:00:00,136.28,136.29,136.22,136.24,27760.0,109.8489,109.857,109.8006,109.8167,27760.0
2016-07-18 12:05:00,136.24,136.24,136.14,136.16,29069.0,109.8167,109.8167,109.7361,109.7522,29069.0
2016-07-18 12:10:00,136.17,136.2,136.16,136.16,20558.0,109.7603,109.7845,109.7522,109.7522,20558.0
2016-07-18 12:15:00,136.16,136.27,136.16,136.26,63834.0,109.7522,109.8409,109.7522,109.8328,63834.0
2016-07-18 12:20:00,136.26,136.27,136.17,136.26,43752.0,109.8328,109.8409,109.7603,109.8328,43752.0
2016-07-18 12:25:00,136.26,136.27,136.2,136.22,22264.0,109.8328,109.8409,109.7845,109.8006,22264.0
2016-07-18 12:30:00,136.21,136.24,136.15,136.2,72824.0,109.7925,109.8167,109.7441,109.7845,72824.0
2016-07-18 12:35:00,136.21,136.38,136.2,136.37,97169.0,109.7925,109.9295,109.7845,109.9215,97169.0
2016-07-18 12:40:00,136.36,136.38,136.32,136.37,42904.0,109.9134,109.9295,109.8812,109.9215,42904.0
2016-07-18 12:45:00,136.37,136.37,136.33,136.35,15039.0,109.9215,109.9215,109.8892,109.9054,15039.0
2016-07-18 12:50:00,136.35,136.38,136.3,136.36,44837.0,109.9054,109.9295,109.8651,109.9134,44837.0
2016-07-18 12:55:00,136.35,136.38,136.31,136.33,43331.0,109.9054,109.9295,109.8731,109.8892,43331.0
2016-07-18 13:00:00,136.34,136.36,136.32,136.33,24496.0,109.8973,109.9134,109.8812,109.8892,24496.0
2016-07-18 13:05:00,136.34,136.36,136.33,136.35,50900.0,109.8973,109.9134,109.8892,109.9054,50900.0
2016-07-18 13:10:00,136.35,136.36,136.29,136.32,80642.0,109.9054,109.9134,109.857,109.8812,80642.0
2016-07-18 13:15:00,136.32,136.38,136.31,136.36,47828.0,109.8812,109.9295,109.8731,109.9134,47828.0
2016-07-18 13:20:00,136.36,136.39,136.34,136.38,24168.0,109.9134,109.9376,109.8973,109.9295,24168.0
2016-07-18 13:25:00,136.37,136.44,136.37,136.4,25754.0,109.9215,109.9779,109.9215,109.9457,25754.0
2016-07-18 13:30:00,136.4,136.4,136.34,136.37,24769.0,109.9457,109.9457,109.8973,109.9215,24769.0
2016-07-18 13:35:00,136.38,136.43,136.35,136.41,20214.0,109.9295,109.9698,109.9054,109.9537,20214.0
2016-07-18 13:40:00,136.4,136.44,136.36,136.42,18013.0,109.9457,109.9779,109.9134,109.9618,18013.0
2016-07-18 13:45:00,136.42,136.47,136.38,136.4,17277.0,109.9618,110.0021,109.9295,109.9457,17277.0
2016-07-18 13:50:00,136.4,136.42,136.32,136.34,23703.0,109.9457,109.9618,109.8812,109.8973,23703.0
2016-07-18 13:55:00,136.35,136.41,136.34,136.41,16988.0,109.9054,109.9537,109.8973,109.9537,16988.0
2016-07-18 14:00:00,136.41,136.46,136.35,136.36,22231.0,109.9537,109.994,109.9054,109.9134,22231.0
2016-07-18 14:05:00,136.37,136.39,136.35,136.37,13712.0,109.9215,109.9376,109.9054,109.9215,13712.0
2016-07-18 14:10:00,136.37,136.41,136.34,136.34,29408.0,109.9215,109.9537,109.8973,109.8973,29408.0
2016-07-18 14:15:00,136.34,136.36,136.32,136.33,51846.0,109.8973,109.9134,109.8812,109.8892,51846.0
2016-07-18 14:20:00,136.32,136.33,136.21,136.27,38605.0,109.8812,109.8892,109.7925,109.8409,38605.0
2016-07-18 14:25:00,136.27,136.3,136.26,136.27,16503.0,109.8409,109.8651,109.8328,109.8409,16503.0
2016-07-18 14:30:00,136.27,136.3,136.24,136.28,19657.0,109.8409,109.8651,109.8167,109.8489,19657.0
2016-07-18 14:35:00,136.27,136.32,136.21,136.21,30465.0,109.8409,109.8812,109.7925,109.7925,30465.0
2016-07-18 14:40:00,136.22,136.23,136.11,136.12,17597.0,109.8006,109.8086,109.7119,109.72,17597.0
2016-07-18 14:45:00,136.11,136.13,136.08,136.12,18877.0,109.7119,109.728,109.6877,109.72,18877.0
2016-07-18 14:50:00,136.12,136.16,136.06,136.07,24479.0,109.72,109.7522,109.6716,109.6797,24479.0
2016-07-18 14:55:00,136.07,136.18,136.05,136.16,18314.0,109.6797,109.7683,109.6635,109.7522,18314.0
2016-07-18 15:00:00,136.17,136.19,136.08,136.08,22185.0,109.7603,109.7764,109.6877,109.6877,22185.0
2016-07-18 15:05:00,136.08,136.1,136.03,136.04,24825.0,109.6877,109.7038,109.6474,109.6555,24825.0
2016-07-18 15:10:00,136.04,136.15,136.03,136.13,27020.0,109.6555,109.7441,109.6474,109.728,27020.0
2016-07-18 15:15:00,136.12,136.27,136.11,136.26,44039.0,109.72,109.8409,109.7119,109.8328,44039.0
2016-07-18 15:20:00,136.26,136.33,136.25,136.28,49178.0,109.8328,109.8892,109.8248,109.8489,49178.0
2016-07-18 15:25:00,136.28,136.32,136.28,136.3,59819.0,109.8489,109.8812,109.8489,109.8651,59819.0
2016-07-18 15:30:00,136.31,136.38,136.25,136.34,68767.0,109.8731,109.9295,109.8248,109.8973,68767.0
2016-07-18 15:35:00,136.35,136.47,136.33,136.42,94720.0,109.9054,110.0021,109.8892,109.9618,94720.0
2016-07-18 15:40:00,136.43,136.45,136.39,136.44,63604.0,109.9698,109.986,109.9376,109.9779,63604.0
2016-07-18 15:45:00,136.43,136.48,136.42,136.45,99265.0,109.9698,110.0101,109.9618,109.986,99265.0
2016-07-18 15:50:00,136.45,136.46,136.37,136.37,86610.0,109.986,109.994,109.9215,109.9215,86610.0
2016-07-18 15:55:00,136.37,136.38,136.27,136.3,136267.0,109.9215,109.9295,109.8409,109.8651,136267.0
2016-07-19 09:30:00,136.07,136.3,135.56,136.19,99234.0,109.6797,109.8651,109.2686,109.7764,99234.0
2016-07-19 09:35:00,136.19,136.51,136.19,136.3,39241.0,109.7764,110.0343,109.7764,109.8651,39241.0
2016-07-19 09:40:00,136.24,136.26,135.99,136.12,42225.0,109.8167,109.8328,109.6152,109.72,42225.0
2016-07-19 09:45:00,136.13,136.22,136.01,136.03,30572.0,109.728,109.8006,109.6313,109.6474,30572.0
2016-07-19 09:50:00,136.02,136.22,135.9,136.2,43022.0,109.6394,109.8006,109.5426,109.7845,43022.0
2016-07-19 09:55:00,136.2,136.23,136.03,136.15,49373.0,109.7845,109.8086,109.6474,109.7441,49373.0
2016-07-19 10:00:00,136.13,136.19,136.06,136.17,25197.0,109.728,109.7764,109.6716,109.7603,25197.0
2016-07-19 10:05:00,136.15,136.2,136.07,136.2,20066.0,109.7441,109.7845,109.6797,109.7845,20066.0
2016-07-19 10:10:00,136.22,136.39,136.22,136.27,78718.0,109.8006,109.9376,109.8006,109.8409,78718.0
2016-07-19 10:15:00,136.27,136.54,136.27,136.39,55722.0,109.8409,110.0585,109.8409,109.9376,55722.0
2016-07-19 10:20:00,136.38,136.38,136.2,136.24,26503.0,109.9295,109.9295,109.7845,109.8167,26503.0
2016-07-19 10:25:00,136.26,136.27,136.11,136.11,24421.0,109.8328,109.8409,109.7119,109.7119,24421.0
2016-07-19 10:30:00,136.12,136.15,136.01,136.04,32352.0,109.72,109.7441,109.6313,109.6555,32352.0
2016-07-19 10:35:00,136.03,136.04,135.89,135.89,28368.0,109.6474,109.6555,109.5346,109.5346,28368.0
2016-07-19 10:40:00,135.9,135.9,135.73,135.74,35055.0,109.5426,109.5426,109.4056,109.4137,35055.0
2016-07-19 10:45:00,135.75,136.02,135.74,136.02,50603.0,109.4217,109.6394,109.4137,109.6394,50603.0
2016-07-19 10:50:00,136.01,136.04,135.96,135.97,33086.0,109.6313,109.6555,109.591,109.5991,33086.0
2016-07-19 10:55:00,135.97,136.22,135.97,136.17,26643.0,109.5991,109.8006,109.5991,109.7603,26643.0
2016-07-19 11:00:00,136.18,136.34,136.18,136.32,21993.0,109.7683,109.8973,109.7683,109.8812,21993.0
2016-07-19 11:05:00,136.33,136.58,136.32,136.5,47942.0,109.8892,110.0908,109.8812,110.0263,47942.0
2016-07-19 11:10:00,136.5,136.56,136.4,136.56,28956.0,110.0263,110.0746,109.9457,110.0746,28956.0
2016-07-19 11:15:00,136.56,136.65,136.56,136.62,28159.0,110.0746,110.1472,110.0746,110.123,28159.0
2016-07-19 11:20:00,136.62,136.63,136.58,136.58,34431.0,110.123,110.1311,110.0908,110.0908,34431.0
2016-07-19 11:25:00,136.59,136.61,136.48,136.54,64229.0,110.0988,110.1149,110.0101,110.0585,64229.0
2016-07-19 11:30:00,136.54,136.59,136.52,136.52,32785.0,110.0585,110.0988,110.0424,110.0424,32785.0
2016-07-19 11:35:00,136.52,136.57,136.48,136.52,41258.0,110.0424,110.0827,110.0101,110.0424,41258.0
2016-07-19 11:40:00,136.52,136.57,136.51,136.53,25183.0,110.0424,110.0827,110.0343,110.0505,25183.0
2016-07-19 11:45:00,136.52,136.53,136.36,136.44,34879.0,110.0424,110.0505,109.9134,109.9779,34879.0
2016-07-19 11:50:00,136.44,136.58,136.42,136.58,52429.0,109.9779,110.0908,109.9618,110.0908,52429.0
2016-07-19 11:55:00,136.57,136.6,136.53,136.58,33959.0,110.0827,110.1069,110.0505,110.0908,33959.0
2016-07-19 12:00:00,136.6,136.6,136.51,136.53,43169.0,110.1069,110.1069,110.0343,110.0505,43169.0
2016-07-19 12:05:00,136.52,136.59,136.51,136.59,21516.0,110.0424,110.0988,110.0343,110.0988,21516.0
2016-07-19 12:10:00,136.59,136.66,136.57,136.63,14942.0,110.0988,110.1552,110.0827,110.1311,14942.0
2016-07-19 12:15:00,136.63,136.66,136.59,136.64,17187.0,110.1311,110.1552,110.0988,110.1391,17187.0
2016-07-19 12:20:00,136.65,136.66,136.62,136.64,19049.0,110.1472,110.1552,110.123,110.1391,19049.0
2016-07-19 12:25:00,136.63,136.74,136.62,136.71,30194.0,110.1311,110.2197,110.123,110.1955,30194.0
2016-07-19 12:30:00,136.7,136.72,136.67,136.69,25003.0,110.1875,110.2036,110.1633,110.1794,25003.0
2016-07-19 12:35:00,136.7,136.72,136.65,136.68,21485.0,110.1875,110.2036,110.1472,110.1714,21485.0
2016-07-19 12:40:00,136.69,136.75,136.65,136.69,30382.0,110.1794,110.2278,110.1472,110.1794,30382.0
2016-07-19 12:45:00,136.71,136.79,136.71,136.76,28685.0,110.1955,110.26,110.1955,110.2358,28685.0
2016-07-19 12:50:00,136.75,136.86,136.74,136.84,26997.0,110.2278,110.3164,110.2197,110.3003,26997.0
2016-07-19 12:55:00,136.85,136.87,136.79,136.83,16272.0,110.3084,110.3245,110.26,110.2923,16272.0
2016-07-19 13:00:00,136.81,136.84,136.79,136.8,13489.0,110.2761,110.3003,110.26,110.2681,13489.0
2016-07-19 13:05:00,136.8,136.83,136.74,136.75,27950.0,110.2681,110.2923,110.2197,110.2278,27950.0
2016-07-19 13:10:00,136.74,136.81,136.72,136.74,42909.0,110.2197,110.2761,110.2036,110.2197,42909.0
2016-07-19 13:15:00,136.74,136.79,136.72,136.79,14010.0,110.2197,110.26,110.2036,110.26,14010.0
2016-07-19 13:20:00,136.77,136.82,136.75,136.79,20456.0,110.2439,110.2842,110.2278,110.26,20456.0
2016-07-19 13:25:00,136.8,136.8,136.7,136.72,41397.0,110.2681,110.2681,110.1875,110.2036,41397.0
2016-07-19 13:30:00,136.72,136.81,136.66,136.78,27849.0,110.2036,110.2761,110.1552,110.252,27849.0
2016-07-19 13:35:00,136.78,136.8,136.68,136.73,23433.0,110.252,110.2681,110.1714,110.2117,23433.0
2016-07-19 13:40:00,136.73,136.82,136.73,136.78,25222.0,110.2117,110.2842,110.2117,110.252,25222.0
2016-07-19 13:45:00,136.78,136.8,136.69,136.7,20504.0,110.252,110.2681,110.1794,110.1875,20504.0
2016-07-19 13:50:00,136.7,136.72,136.7,136.7,25186.0,110.1875,110.2036,110.1875,110.1875,25186.0
2016-07-19 13:55:00,136.71,136.72,136.61,136.63,47362.0,110.1955,110.2036,110.1149,110.1311,47362.0
2016-07-19 14:00:00,136.62,136.74,136.62,136.74,25185.0,110.123,110.2197,110.123,110.2197,25185.0
2016-07-19 14:05:00,136.75,136.75,136.7,136.74,21505.0,110.2278,110.2278,110.1875,110.2197,21505.0
2016-07-19 14:10:00,136.74,136.77,136.72,136.76,37323.0,110.2197,110.2439,110.2036,110.2358,37323.0
2016-07-19 14:15:00,136.76,136.93,136.76,136.88,92221.0,110.2358,110.3729,110.2358,110.3326,92221.0
2016-07-19 14:20:00,136.88,136.97,136.87,136.9,45632.0,110.3326,110.4051,110.3245,110.3487,45632.0
2016-07-19 14:25:00,136.89,136.92,136.87,136.9,39580.0,110.3406,110.3648,110.3245,110.3487,39580.0
2016-07-19 14:30:00,136.9,136.9,136.85,136.89,24356.0,110.3487,110.3487,110.3084,110.3406,24356.0
2016-07-19 14:35:00,136.87,136.97,136.86,136.94,34143.0,110.3245,110.4051,110.3164,110.3809,34143.0
2016-07-19 14:40:00,136.95,137.05,136.94,137.05,51885.0,110.389,110.4696,110.3809,110.4696,51885.0
2016-07-19 14:45:00,137.04,137.04,136.97,136.98,23304.0,110.4615,110.4615,110.4051,110.4132,23304.0
2016-07-19 14:50:00,136.97,136.98,136.94,136.96,31773.0,110.4051,110.4132,110.3809,110.3971,31773.0
2016-07-19 14:55:00,136.95,136.97,136.9,136.92,32797.0,110.389,110.4051,110.3487,110.3648,32797.0
2016-07-19 15:00:00,136.92,136.93,136.83,136.85,36920.0,110.3648,110.3729,110.2923,110.3084,36920.0
2016-07-19 15:05:00,136.86,136.9,136.82,136.84,53597.0,110.3164,110.3487,110.2842,110.3003,53597.0
2016-07-19 15:10:00,136.83,136.87,136.82,136.87,39941.0,110.2923,110.3245,110.2842,110.3245,39941.0
2016-07-19 15:15:00,136.87,136.99,136.84,136.95,63719.0,110.3245,110.4212,110.3003,110.389,63719.0
2016-07-19 15:20:00,136.95,136.98,136.93,136.96,44224.0,110.389,110.4132,110.3729,110.3971,44224.0
2016-07-19 15:25:00,136.96,136.99,136.95,136.95,35327.0,110.3971,110.4212,110.389,110.389,35327.0
2016-07-19 15:30:00,136.95,136.98,136.93,136.97,47038.0,110.389,110.4132,110.3729,110.4051,47038.0
2016-07-19 15:35:00,136.97,137.03,136.97,136.98,73989.0,110.4051,110.4535,110.4051,110.4132,73989.0
2016-07-19 15:40:00,136.99,137.02,136.98,137.01,60029.0,110.4212,110.4454,110.4132,110.4374,60029.0
2016-07-19 15:45:00,137.01,137.02,136.97,136.97,97215.0,110.4374,110.4454,110.4051,110.4051,97215.0
2016-07-19 15:50:00,136.97,137.01,136.95,136.95,120407.0,110.4051,110.4374,110.389,110.389,120407.0
2016-07-19 15:55:00,136.95,137.05,136.92,137.02,192218.0,110.389,110.4696,110.3648,110.4454,192218.0
2016-07-20 09:30:00,137.4,137.45,136.96,137.0,96534.0,110.7517,110.792,110.3971,110.4293,96534.0
2016-07-20 09:35:00,136.98,137.35,136.98,137.05,36199.0,110.4132,110.7114,110.4132,110.4696,36199.0
2016-07-20 09:40:00,137.05,137.07,136.84,136.88,27126.0,110.4696,110.4857,110.3003,110.3326,27126.0
2016-07-20 09:45:00,136.87,137.01,136.77,137.0,39396.0,110.3245,110.4374,110.2439,110.4293,39396.0
2016-07-20 09:50:00,137.02,137.19,136.95,137.11,39979.0,110.4454,110.5824,110.389,110.518,39979.0
2016-07-20 09:55:00,137.11,137.22,136.99,137.03,48788.0,110.518,110.6066,110.4212,110.4535,48788.0
2016-07-20 10:00:00,137.0,137.08,136.78,136.97,31621.0,110.4293,110.4938,110.252,110.4051,31621.0
2016-07-20 10:05:00,136.97,137.0,136.87,136.92,26879.0,110.4051,110.4293,110.3245,110.3648,26879.0
2016-07-20 10:10:00,136.93,137.01,136.89,136.89,131077.0,110.3729,110.4374,110.3406,110.3406,131077.0
2016-07-20 10:15:00,136.89,136.91,136.83,136.87,24333.0,110.3406,110.3568,110.2923,110.3245,24333.0
2016-07-20 10:20:00,136.85,136.94,136.84,136.94,30687.0,110.3084,110.3809,110.3003,110.3809,30687.0
2016-07-20 10:25:00,136.91,137.04,136.91,137.01,25413.0,110.3568,110.4615,110.3568,110.4374,25413.0
2016-07-20 10:30:00,137.0,137.15,137.0,137.1,40273.0,110.4293,110.5502,110.4293,110.5099,40273.0
2016-07-20 10:35:00,137.09,137.09,137.03,137.04,16589.0,110.5018,110.5018,110.4535,110.4615,16589.0
2016-07-20 10:40:00,137.06,137.07,136.95,137.01,20750.0,110.4777,110.4857,110.389,110.4374,20750.0
2016-07-20 10:45:00,137.01,137.06,136.96,136.97,28257.0,110.4374,110.4777,110.3971,110.4051,28257.0
2016-07-20 10:50:00,136.97,136.97,136.86,136.89,34482.0,110.4051,110.4051,110.3164,110.3406,34482.0
2016-07-20 10:55:00,136.9,136.91,136.8,136.9,22660.0,110.3487,110.3568,110.2681,110.3487,22660.0
2016-07-20 11:00:00,136.89,136.95,136.89,136.94,22948.0,110.3406,110.389,110.3406,110.3809,22948.0
2016-07-20 11:05:00,136.93,137.0,136.91,136.97,20765.0,110.3729,110.4293,110.3568,110.4051,20765.0
2016-07-20 11:10:00,136.97,137.01,136.95,136.97,21259.0,110.4051,110.4374,110.389,110.4051,21259.0
2016-07-20 11:15:00,136.97,137.05,136.94,137.04,36915.0,110.4051,110.4696,110.3809,110.4615,36915.0
2016-07-20 11:20:00,137.05,137.1,137.02,137.06,25465.0,110.4696,110.5099,110.4454,110.4777,25465.0
2016-07-20 11:25:00,137.08,137.25,137.06,137.25,26579.0,110.4938,110.6308,110.4777,110.6308,26579.0
2016-07-20 11:30:00,137.24,137.26,137.19,137.19,33512.0,110.6227,110.6389,110.5824,110.5824,33512.0
2016-07-20 11:35:00,137.19,137.27,137.18,137.21,31510.0,110.5824,110.6469,110.5744,110.5986,31510.0
2016-07-20 11:40:00,137.2,137.22,137.14,137.16,25736.0,110.5905,110.6066,110.5421,110.5583,25736.0
2016-07-20 11:45:00,137.18,137.24,137.18,137.22,20799.0,110.5744,110.6227,110.5744,110.6066,20799.0
2016-07-20 11:50:00,137.22,137.27,137.21,137.22,10342.0,110.6066,110.6469,110.5986,110.6066,10342.0
2016-07-20 11:55:00,137.22,137.24,137.19,137.21,14451.0,110.6066,110.6227,110.5824,110.5986,14451.0
2016-07-20 12:00:00,137.2,137.21,137.14,137.18,26355.0,110.5905,110.5986,110.5421,110.5744,26355.0
2016-07-20 12:05:00,137.18,137.19,137.08,137.08,13413.0,110.5744,110.5824,110.4938,110.4938,13413.0
2016-07-20 12:10:00,137.07,137.16,137.05,137.16,14288.0,110.4857,110.5583,110.4696,110.5583,14288.0
2016-07-20 12:15:00,137.15,137.17,137.13,137.16,16449.0,110.5502,110.5663,110.5341,110.5583,16449.0
2016-07-20 12:20:00,137.15,137.18,137.14,137.15,25912.0,110.5502,110.5744,110.5421,110.5502,25912.0
2016-07-20 12:25:00,137.15,137.2,137.13,137.19,13115.0,110.5502,110.5905,110.5341,110.5824,13115.0
2016-07-20 12:30:00,137.19,137.21,137.11,137.12,17126.0,110.5824,110.5986,110.518,110.526,17126.0
2016-07-20 12:35:00,137.12,137.12,137.04,137.05,8312.0,110.526,110.526,110.4615,110.4696,8312.0
2016-07-20 12:40:00,137.06,137.08,137.0,137.06,16160.0,110.4777,110.4938,110.4293,110.4777,16160.0
2016-07-20 12:45:00,137.06,137.15,137.05,137.14,10649.0,110.4777,110.5502,110.4696,110.5421,10649.0
2016-07-20 12:50:00,137.12,137.18,137.12,137.16,11047.0,110.526,110.5744,110.526,110.5583,11047.0
2016-07-20 12:55:00,137.16,137.18,137.13,137.18,10765.0,110.5583,110.5744,110.5341,110.5744,10765.0
2016-07-20 13:00:00,137.18,137.25,137.17,137.24,26526.0,110.5744,110.6308,110.5663,110.6227,26526.0
2016-07-20 13:05:00,137.24,137.27,137.21,137.25,21545.0,110.6227,110.6469,110.5986,110.6308,21545.0
2016-07-20 13:10:00,137.25,137.26,137.21,137.25,11855.0,110.6308,110.6389,110.5986,110.6308,11855.0
2016-07-20 13:15:00,137.25,137.26,137.24,137.25,10037.0,110.6308,110.6389,110.6227,110.6308,10037.0
2016-07-20 13:20:00,137.25,137.3,137.24,137.29,26394.0,110.6308,110.6711,110.6227,110.6631,26394.0
2016-07-20 13:25:00,137.28,137.31,137.27,137.27,24500.0,110.655,110.6792,110.6469,110.6469,24500.0
2016-07-20 13:30:00,137.28,137.35,137.25,137.33,58283.0,110.655,110.7114,110.6308,110.6953,58283.0
2016-07-20 13:35:00,137.32,137.36,137.28,137.31,26223.0,110.6872,110.7195,110.655,110.6792,26223.0
2016-07-20 13:40:00,137.32,137.34,137.29,137.31,15482.0,110.6872,110.7034,110.6631,110.6792,15482.0
2016-07-20 13:45:00,137.29,137.34,137.29,137.32,19388.0,110.6631,110.7034,110.6631,110.6872,19388.0
2016-07-20 13:50:00,137.31,137.39,137.3,137.36,14719.0,110.6792,110.7437,110.6711,110.7195,14719.0
2016-07-20 13:55:00,137.35,137.37,137.32,137.33,15576.0,110.7114,110.7275,110.6872,110.6953,15576.0
2016-07-20 14:00:00,137.33,137.38,137.32,137.33,17754.0,110.6953,110.7356,110.6872,110.6953,17754.0
2016-07-20 14:05:00,137.34,137.38,137.33,137.35,17220.0,110.7034,110.7356,110.6953,110.7114,17220.0
2016-07-20 14:10:00,137.34,137.39,137.34,137.38,16284.0,110.7034,110.7437,110.7034,110.7356,16284.0
2016-07-20 14:15:00,137.39,137.42,137.37,137.41,17693.0,110.7437,110.7678,110.7275,110.7598,17693.0
2016-07-20 14:20:00,137.41,137.41,137.3,137.3,18978.0,110.7598,110.7598,110.6711,110.6711,18978.0
2016-07-20 14:25:00,137.31,137.34,137.25,137.26,11527.0,110.6792,110.7034,110.6308,110.6389,11527.0
2016-07-20 14:30:00,137.27,137.28,137.14,137.15,28610.0,110.6469,110.655,110.5421,110.5502,28610.0
2016-07-20 14:35:00,137.15,137.2,137.13,137.17,25263.0,110.5502,110.5905,110.5341,110.5663,25263.0
2016-07-20 14:40:00,137.17,137.26,137.14,137.23,26590.0,110.5663,110.6389,110.5421,110.6147,26590.0
2016-07-20 14:45:00,137.24,137.33,137.23,137.3,44738.0,110.6227,110.6953,110.6147,110.6711,44738.0
2016-07-20 14:50:00,137.31,137.32,137.29,137.31,24818.0,110.6792,110.6872,110.6631,110.6792,24818.0
2016-07-20 14:55:00,137.31,137.32,137.25,137.27,35110.0,110.6792,110.6872,110.6308,110.6469,35110.0
2016-07-20 15:00:00,137.28,137.29,137.25,137.28,42196.0,110.655,110.6631,110.6308,110.655,42196.0
2016-07-20 15:05:00,137.27,137.3,137.27,137.3,19924.0,110.6469,110.6711,110.6469,110.6711,19924.0
2016-07-20 15:10:00,137.29,137.31,137.16,137.19,54729.0,110.6631,110.6792,110.5583,110.5824,54729.0
2016-07-20 15:15:00,137.18,137.2,137.18,137.2,19180.0,110.5744,110.5905,110.5744,110.5905,19180.0
2016-07-20 15:20:00,137.18,137.2,137.1,137.12,26559.0,110.5744,110.5905,110.5099,110.526,26559.0
2016-07-20 15:25:00,137.12,137.23,137.11,137.21,39550.0,110.526,110.6147,110.518,110.5986,39550.0
2016-07-20 15:30:00,137.2,137.32,137.2,137.31,68482.0,110.5905,110.6872,110.5905,110.6792,68482.0
2016-07-20 15:35:00,137.33,137.33,137.29,137.31,35447.0,110.6953,110.6953,110.6631,110.6792,35447.0
2016-07-20 15:40:00,137.32,137.36,137.29,137.34,53369.0,110.6872,110.7195,110.6631,110.7034,53369.0
2016-07-20 15:45:00,137.34,137.35,137.29,137.31,43841.0,110.7034,110.7114,110.6631,110.6792,43841.0
2016-07-20 15:50:00,137.31,137.39,137.31,137.39,62859.0,110.6792,110.7437,110.6792,110.7437,62859.0
2016-07-20 15:55:00,137.39,137.41,137.37,137.41,172508.0,110.7437,110.7598,110.7275,110.7598,172508.0
2016-07-21 09:30:00,136.76,136.88,136.01,136.25,332230.0,110.2358,110.3326,109.6313,109.8248,332230.0
2016-07-21 09:35:00,136.28,136.45,136.12,136.39,193352.0,109.8489,109.986,109.72,109.9376,193352.0
2016-07-21 09:40:00,136.42,136.9,136.37,136.85,126963.0,109.9618,110.3487,109.9215,110.3084,126963.0
2016-07-21 09:45:00,136.84,137.14,136.81,137.04,59264.0,110.3003,110.5421,110.2761,110.4615,59264.0
2016-07-21 09:50:00,137.04,137.07,136.73,136.79,68741.0,110.4615,110.4857,110.2117,110.26,68741.0
2016-07-21 09:55:00,136.8,136.87,136.47,136.65,140500.0,110.2681,110.3245,110.0021,110.1472,140500.0
2016-07-21 10:00:00,136.63,136.78,136.61,136.68,57460.0,110.1311,110.252,110.1149,110.1714,57460.0
2016-07-21 10:05:00,136.68,136.72,136.46,136.48,76074.0,110.1714,110.2036,109.994,110.0101,76074.0
2016-07-21 10:10:00,136.49,136.76,136.39,136.75,75062.0,110.0182,110.2358,109.9376,110.2278,75062.0
2016-07-21 10:15:00,136.74,136.87,136.68,136.7,35694.0,110.2197,110.3245,110.1714,110.1875,35694.0
2016-07-21 10:20:00,136.69,136.87,136.64,136.82,20188.0,110.1794,110.3245,110.1391,110.2842,20188.0
2016-07-21 10:25:00,136.81,136.82,136.7,136.81,22084.0,110.2761,110.2842,110.1875,110.2761,22084.0
2016-07-21 10:30:00,136.78,136.84,136.78,136.79,17381.0,110.252,110.3003,110.252,110.26,17381.0
2016-07-21 10:35:00,136.81,136.81,136.72,136.74,25794.0,110.2761,110.2761,110.2036,110.2197,25794.0
2016-07-21 10:40:00,136.74,136.74,136.4,136.43,93013.0,110.2197,110.2197,109.9457,109.9698,93013.0
2016-07-21 10:45:00,136.41,136.43,136.27,136.34,55511.0,109.9537,109.9698,109.8409,109.8973,55511.0
2016-07-21 10:50:00,136.33,136.46,136.3,136.33,31838.0,109.8892,109.994,109.8651,109.8892,31838.0
2016-07-21 10:55:00,136.33,136.45,136.33,136.4,24184.0,109.8892,109.986,109.8892,109.9457,24184.0
2016-07-21 11:00:00,136.4,136.42,136.37,136.4,28796.0,109.9457,109.9618,109.9215,109.9457,28796.0
2016-07-21 11:05:00,136.4,136.44,136.38,136.44,42840.0,109.9457,109.9779,109.9295,109.9779,42840.0
2016-07-21 11:10:00,136.44,136.48,136.42,136.43,27139.0,109.9779,110.0101,109.9618,109.9698,27139.0
2016-07-21 11:15:00,136.43,136.45,136.34,136.36,23915.0,109.9698,109.986,109.8973,109.9134,23915.0
2016-07-21 11:20:00,136.36,136.37,136.24,136.3,62828.0,109.9134,109.9215,109.8167,109.8651,62828.0
2016-07-21 11:25:00,136.3,136.32,136.12,136.15,80345.0,109.8651,109.8812,109.72,109.7441,80345.0
2016-07-21 11:30:00,136.16,136.2,136.05,136.18,87125.0,109.7522,109.7845,109.6635,109.7683,87125.0
2016-07-21 11:35:00,136.17,136.2,136.14,136.15,78629.0,109.7603,109.7845,109.7361,109.7441,78629.0
2016-07-21 11:40:00,136.15,136.18,136.01,136.01,67576.0,109.7441,109.7683,109.6313,109.6313,67576.0
2016-07-21 11:45:00,136.01,136.02,135.78,135.99,114975.0,109.6313,109.6394,109.4459,109.6152,114975.0
2016-07-21 11:50:00,135.99,136.0,135.84,135.96,47080.0,109.6152,109.6232,109.4943,109.591,47080.0
2016-07-21 11:55:00,135.96,136.24,135.96,136.24,27165.0,109.591,109.8167,109.591,109.8167,27165.0
2016-07-21 12:00:00,136.24,136.34,136.23,136.33,21242.0,109.8167,109.8973,109.8086,109.8892,21242.0
2016-07-21 12:05:00,136.33,136.47,136.32,136.43,22278.0,109.8892,110.0021,109.8812,109.9698,22278.0
2016-07-21 12:10:00,136.44,136.5,136.43,136.5,19834.0,109.9779,110.0263,109.9698,110.0263,19834.0
2016-07-21 12:15:00,136.51,136.53,136.47,136.5,23955.0,110.0343,110.0505,110.0021,110.0263,23955.0
2016-07-21 12:20:00,136.5,136.5,136.37,136.43,38622.0,110.0263,110.0263,109.9215,109.9698,38622.0
2016-07-21 12:25:00,136.43,136.5,136.41,136.47,23494.0,109.9698,110.0263,109.9537,110.0021,23494.0
2016-07-21 12:30:00,136.47,136.48,136.43,136.48,22867.0,110.0021,110.0101,109.9698,110.0101,22867.0
2016-07-21 12:35:00,136.47,136.49,136.43,136.44,29723.0,110.0021,110.0182,109.9698,109.9779,29723.0
2016-07-21 12:40:00,136.46,136.49,136.39,136.39,26988.0,109.994,110.0182,109.9376,109.9376,26988.0
2016-07-21 12:45:00,136.43,136.45,136.36,136.4,21108.0,109.9698,109.986,109.9134,109.9457,21108.0
2016-07-21 12:50:00,136.39,136.41,136.18,136.25,25287.0,109.9376,109.9537,109.7683,109.8248,25287.0
2016-07-21 12:55:00,136.28,136.28,136.03,136.03,39495.0,109.8489,109.8489,109.6474,109.6474,39495.0
2016-07-21 13:00:00,136.02,136.15,136.02,136.11,20517.0,109.6394,109.7441,109.6394,109.7119,20517.0
2016-07-21 13:05:00,136.12,136.21,136.11,136.2,23492.0,109.72,109.7925,109.7119,109.7845,23492.0
2016-07-21 13:10:00,136.18,136.32,136.16,136.31,18048.0,109.7683,109.8812,109.7522,109.8731,18048.0
2016-07-21 13:15:00,136.31,136.35,136.27,136.32,11783.0,109.8731,109.9054,109.8409,109.8812,11783.0
2016-07-21 13:20:00,136.32,136.38,136.31,136.33,10269.0,109.8812,109.9295,109.8731,109.8892,10269.0
2016-07-21 13:25:00,136.33,136.35,136.27,136.28,13961.0,109.8892,109.9054,109.8409,109.8489,13961.0
2016-07-21 13:30:00,136.27,136.28,136.19,136.21,98395.0,109.8409,109.8489,109.7764,109.7925,98395.0
2016-07-21 13:35:00,136.21,136.24,136.17,136.21,14349.0,109.7925,109.8167,109.7603,109.7925,14349.0
2016-07-21 13:40:00,136.2,136.26,136.2,136.22,10416.0,109.7845,109.8328,109.7845,109.8006,10416.0
2016-07-21 13:45:00,136.23,136.23,136.01,136.01,36236.0,109.8086,109.8086,109.6313,109.6313,36236.0
2016-07-21 13:50:00,136.01,136.03,135.87,135.87,22870.0,109.6313,109.6474,109.5185,109.5185,22870.0
2016-07-21 13:55:00,135.87,135.87,135.75,135.78,60613.0,109.5185,109.5185,109.4217,109.4459,60613.0
2016-07-21 14:00:00,135.78,135.82,135.75,135.79,41631.0,109.4459,109.4782,109.4217,109.454,41631.0
2016-07-21 14:05:00,135.78,135.8,135.6,135.6,49910.0,109.4459,109.462,109.3008,109.3008,49910.0
2016-07-21 14:10:00,135.6,135.61,135.52,135.56,31498.0,109.3008,109.3089,109.2363,109.2686,31498.0
2016-07-21 14:15:00,135.55,135.71,135.55,135.71,32256.0,109.2605,109.3895,109.2605,109.3895,32256.0
2016-07-21 14:20:00,135.71,135.76,135.69,135.7,38452.0,109.3895,109.4298,109.3734,109.3814,38452.0
2016-07-21 14:25:00,135.69,135.73,135.66,135.66,29190.0,109.3734,109.4056,109.3492,109.3492,29190.0
2016-07-21 14:30:00,135.67,135.68,135.61,135.67,24923.0,109.3572,109.3653,109.3089,109.3572,24923.0
2016-07-21 14:35:00,135.66,135.68,135.5,135.51,44568.0,109.3492,109.3653,109.2202,109.2283,44568.0
2016-07-21 14:40:00,135.51,135.58,135.51,135.55,17683.0,109.2283,109.2847,109.2283,109.2605,17683.0
2016-07-21 14:45:00,135.54,135.63,135.53,135.63,19949.0,109.2525,109.325,109.2444,109.325,19949.0
2016-07-21 14:50:00,135.63,135.65,135.58,135.59,28719.0,109.325,109.3411,109.2847,109.2928,28719.0
2016-07-21 14:55:00,135.59,135.61,135.55,135.6,15511.0,109.2928,109.3089,109.2605,109.3008,15511.0
2016-07-21 15:00:00,135.6,135.63,135.55,135.56,40759.0,109.3008,109.325,109.2605,109.2686,40759.0
2016-07-21 15:05:00,135.56,135.58,135.47,135.51,42088.0,109.2686,109.2847,109.196,109.2283,42088.0
2016-07-21 15:10:00,135.52,135.61,135.52,135.58,22156.0,109.2363,109.3089,109.2363,109.2847,22156.0
2016-07-21 15:15:00,135.59,135.62,135.57,135.6,36897.0,109.2928,109.3169,109.2766,109.3008,36897.0
2016-07-21 15:20:00,135.6,135.69,135.59,135.69,48616.0,109.3008,109.3734,109.2928,109.3734,48616.0
2016-07-21 15:25:00,135.69,135.85,135.68,135.85,41802.0,109.3734,109.5023,109.3653,109.5023,41802.0
2016-07-21 15:30:00,135.86,135.95,135.85,135.95,53346.0,109.5104,109.5829,109.5023,109.5829,53346.0
2016-07-21 15:35:00,135.95,135.96,135.85,135.87,57042.0,109.5829,109.591,109.5023,109.5185,57042.0
2016-07-21 15:40:00,135.88,135.96,135.87,135.94,40586.0,109.5265,109.591,109.5185,109.5749,40586.0
2016-07-21 15:45:00,135.95,136.06,135.94,136.05,110688.0,109.5829,109.6716,109.5749,109.6635,110688.0
2016-07-21 15:50:00,136.05,136.07,135.99,135.99,109535.0,109.6635,109.6797,109.6152,109.6152,109535.0
2016-07-21 15:55:00,136.0,136.13,135.97,136.04,159787.0,109.6232,109.728,109.5991,109.6555,159787.0
2016-07-22 09:30:00,136.41,136.43,136.07,136.34,79869.0,109.9537,109.9698,109.6797,109.8973,79869.0
2016-07-22 09:35:00,136.34,136.52,136.29,136.29,31300.0,109.8973,110.0424,109.857,109.857,31300.0
2016-07-22 09:40:00,136.36,136.42,136.31,136.31,28210.0,109.9134,109.9618,109.8731,109.8731,28210.0
2016-07-22 09:45:00,136.33,136.39,136.1,136.1,24055.0,109.8892,109.9376,109.7038,109.7038,24055.0
2016-07-22 09:50:00,136.16,136.2,136.1,136.15,11559.0,109.7522,109.7845,109.7038,109.7441,11559.0
2016-07-22 09:55:00,136.18,136.21,136.04,136.21,21629.0,109.7683,109.7925,109.6555,109.7925,21629.0
2016-07-22 10:00:00,136.21,136.29,136.11,136.28,55950.0,109.7925,109.857,109.7119,109.8489,55950.0
2016-07-22 10:05:00,136.27,136.29,136.17,136.18,15470.0,109.8409,109.857,109.7603,109.7683,15470.0
2016-07-22 10:10:00,136.18,136.18,136.05,136.09,27837.0,109.7683,109.7683,109.6635,109.6958,27837.0
2016-07-22 10:15:00,136.09,136.11,136.03,136.08,23842.0,109.6958,109.7119,109.6474,109.6877,23842.0
2016-07-22 10:20:00,136.08,136.2,136.08,136.17,12270.0,109.6877,109.7845,109.6877,109.7603,12270.0
2016-07-22 10:25:00,136.2,136.27,136.19,136.21,29369.0,109.7845,109.8409,109.7764,109.7925,29369.0
2016-07-22 10:30:00,136.23,136.35,136.19,136.34,25012.0,109.8086,109.9054,109.7764,109.8973,25012.0
2016-07-22 10:35:00,136.33,136.33,136.25,136.27,19649.0,109.8892,109.8892,109.8248,109.8409,19649.0
2016-07-22 10:40:00,136.27,136.3,136.25,136.27,42984.0,109.8409,109.8651,109.8248,109.8409,42984.0
2016-07-22 10:45:00,136.28,136.3,136.27,136.28,17800.0,109.8489,109.8651,109.8409,109.8489,17800.0
2016-07-22 10:50:00,136.28,136.29,136.13,136.2,46508.0,109.8489,109.857,109.728,109.7845,46508.0
2016-07-22 10:55:00,136.21,136.27,136.2,136.22,20917.0,109.7925,109.8409,109.7845,109.8006,20917.0
2016-07-22 11:00:00,136.21,136.23,136.14,136.16,22887.0,109.7925,109.8086,109.7361,109.7522,22887.0
2016-07-22 11:05:00,136.14,136.14,136.07,136.12,16547.0,109.7361,109.7361,109.6797,109.72,16547.0
2016-07-22 11:10:00,136.11,136.14,136.05,136.05,25958.0,109.7119,109.7361,109.6635,109.6635,25958.0
2016-07-22 11:15:00,136.08,136.16,136.06,136.08,20139.0,109.6877,109.7522,109.6716,109.6877,20139.0
2016-07-22 11:20:00,136.08,136.16,136.07,136.15,9914.0,109.6877,109.7522,109.6797,109.7441,9914.0
2016-07-22 11:25:00,136.13,136.15,135.96,135.98,32007.0,109.728,109.7441,109.591,109.6071,32007.0
2016-07-22 11:30:00,136.01,136.14,135.97,136.12,18065.0,109.6313,109.7361,109.5991,109.72,18065.0
2016-07-22 11:35:00,136.12,136.14,136.06,136.1,14320.0,109.72,109.7361,109.6716,109.7038,14320.0
2016-07-22 11:40:00,136.12,136.17,136.07,136.08,14867.0,109.72,109.7603,109.6797,109.6877,14867.0
2016-07-22 11:45:00,136.08,136.2,136.08,136.2,11739.0,109.6877,109.7845,109.6877,109.7845,11739.0
2016-07-22 11:50:00,136.19,136.26,136.17,136.23,31631.0,109.7764,109.8328,109.7603,109.8086,31631.0
2016-07-22 11:55:00,136.22,136.28,136.2,136.27,30855.0,109.8006,109.8489,109.7845,109.8409,30855.0
2016-07-22 12:00:00,136.28,136.33,136.27,136.3,20744.0,109.8489,109.8892,109.8409,109.8651,20744.0
2016-07-22 12:05:00,136.3,136.3,136.27,136.3,26632.0,109.8651,109.8651,109.8409,109.8651,26632.0
2016-07-22 12:10:00,136.29,136.35,136.29,136.33,17937.0,109.857,109.9054,109.857,109.8892,17937.0
2016-07-22 12:15:00,136.33,136.33,136.3,136.32,18948.0,109.8892,109.8892,109.8651,109.8812,18948.0
2016-07-22 12:20:00,136.32,136.35,136.3,136.34,23891.0,109.8812,109.9054,109.8651,109.8973,23891.0
2016-07-22 12:25:00,136.35,136.37,136.29,136.34,17645.0,109.9054,109.9215,109.857,109.8973,17645.0
2016-07-22 12:30:00,136.34,136.39,136.33,136.38,9075.0,109.8973,109.9376,109.8892,109.9295,9075.0
2016-07-22 12:35:00,136.38,136.39,136.29,136.3,13263.0,109.9295,109.9376,109.857,109.8651,13263.0
2016-07-22 12:40:00,136.29,136.31,136.27,136.31,8091.0,109.857,109.8731,109.8409,109.8731,8091.0
2016-07-22 12:45:00,136.3,136.32,136.26,136.31,10112.0,109.8651,109.8812,109.8328,109.8731,10112.0
2016-07-22 12:50:00,136.3,136.32,136.29,136.29,7147.0,109.8651,109.8812,109.857,109.857,7147.0
2016-07-22 12:55:00,136.29,136.3,136.25,136.25,9572.0,109.857,109.8651,109.8248,109.8248,9572.0
2016-07-22 13:00:00,136.26,136.33,136.22,136.31,26049.0,109.8328,109.8892,109.8006,109.8731,26049.0
2016-07-22 13:05:00,136.32,136.36,136.32,136.33,11993.0,109.8812,109.9134,109.8812,109.8892,11993.0
2016-07-22 13:10:00,136.32,136.35,136.28,136.34,10820.0,109.8812,109.9054,109.8489,109.8973,10820.0
2016-07-22 13:15:00,136.34,136.35,136.33,136.34,8248.0,109.8973,109.9054,109.8892,109.8973,8248.0
2016-07-22 13:20:00,136.34,136.36,136.3,136.31,12563.0,109.8973,109.9134,109.8651,109.8731,12563.0
2016-07-22 13:25:00,136.31,136.32,136.27,136.27,9945.0,109.8731,109.8812,109.8409,109.8409,9945.0
2016-07-22 13:30:00,136.27,136.41,136.27,136.38,19226.0,109.8409,109.9537,109.8409,109.9295,19226.0
2016-07-22 13:35:00,136.37,136.38,136.31,136.36,18589.0,109.9215,109.9295,109.8731,109.9134,18589.0
2016-07-22 13:40:00,136.35,136.36,136.3,136.32,4980.0,109.9054,109.9134,109.8651,109.8812,4980.0
2016-07-22 13:45:00,136.32,136.38,136.31,136.35,7874.0,109.8812,109.9295,109.8731,109.9054,7874.0
2016-07-22 13:50:00,136.35,136.42,136.34,136.41,10088.0,109.9054,109.9618,109.8973,109.9537,10088.0
2016-07-22 13:55:00,136.41,136.45,136.4,136.43,15293.0,109.9537,109.986,109.9457,109.9698,15293.0
2016-07-22 14:00:00,136.42,136.47,136.4,136.46,18314.0,109.9618,110.0021,109.9457,109.994,18314.0
2016-07-22 14:05:00,136.46,136.49,136.45,136.49,11612.0,109.994,110.0182,109.986,110.0182,11612.0
2016-07-22 14:10:00,136.5,136.53,136.48,136.49,14649.0,110.0263,110.0505,110.0101,110.0182,14649.0
2016-07-22 14:15:00,136.49,136.51,136.45,136.46,24803.0,110.0182,110.0343,109.986,109.994,24803.0
2016-07-22 14:20:00,136.45,136.55,136.41,136.54,26257.0,109.986,110.0666,109.9537,110.0585,26257.0
2016-07-22 14:25:00,136.55,136.57,136.51,136.53,7238.0,110.0666,110.0827,110.0343,110.0505,7238.0
2016-07-22 14:30:00,136.53,136.53,136.46,136.48,16661.0,110.0505,110.0505,109.994,110.0101,16661.0
2016-07-22 14:35:00,136.49,136.49,136.45,136.47,30173.0,110.0182,110.0182,109.986,110.0021,30173.0
2016-07-22 14:40:00,136.47,136.56,136.47,136.54,28017.0,110.0021,110.0746,110.0021,110.0585,28017.0
2016-07-22 14:45:00,136.54,136.58,136.52,136.56,15414.0,110.0585,110.0908,110.0424,110.0746,15414.0
2016-07-22 14:50:00,136.57,136.57,136.49,136.51,40776.0,110.0827,110.0827,110.0182,110.0343,40776.0
2016-07-22 14:55:00,136.53,136.57,136.48,136.49,28220.0,110.0505,110.0827,110.0101,110.0182,28220.0
2016-07-22 15:00:00,136.48,136.49,136.45,136.46,18706.0,110.0101,110.0182,109.986,109.994,18706.0
2016-07-22 15:05:00,136.46,136.49,136.41,136.44,15267.0,109.994,110.0182,109.9537,109.9779,15267.0
2016-07-22 15:10:00,136.45,136.54,136.41,136.52,21042.0,109.986,110.0585,109.9537,110.0424,21042.0
2016-07-22 15:15:00,136.51,136.52,136.44,136.47,22650.0,110.0343,110.0424,109.9779,110.0021,22650.0
2016-07-22 15:20:00,136.48,136.62,136.46,136.59,33738.0,110.0101,110.123,109.994,110.0988,33738.0
2016-07-22 15:25:00,136.58,136.61,136.49,136.52,45940.0,110.0908,110.1149,110.0182,110.0424,45940.0
2016-07-22 15:30:00,136.54,136.64,136.53,136.59,30121.0,110.0585,110.1391,110.0505,110.0988,30121.0
2016-07-22 15:35:00,136.59,136.64,136.59,136.62,18441.0,110.0988,110.1391,110.0988,110.123,18441.0
2016-07-22 15:40:00,136.62,136.62,136.56,136.58,28351.0,110.123,110.123,110.0746,110.0908,28351.0
2016-07-22 15:45:00,136.58,136.61,136.47,136.47,44801.0,110.0908,110.1149,110.0021,110.0021,44801.0
2016-07-22 15:50:00,136.48,136.52,136.44,136.45,41028.0,110.0101,110.0424,109.9779,109.986,41028.0
2016-07-22 15:55:00,136.45,136.54,136.39,136.51,147444.0,109.986,110.0585,109.9376,110.0343,147444.0
2016-07-25 09:30:00,136.55,136.81,136.33,136.34,53937.0,110.0666,110.2761,109.8892,109.8973,53937.0
2016-07-25 09:35:00,136.33,136.41,136.15,136.41,24870.0,109.8892,109.9537,109.7441,109.9537,24870.0
2016-07-25 09:40:00,136.41,136.73,136.35,136.6,30176.0,109.9537,110.2117,109.9054,110.1069,30176.0
2016-07-25 09:45:00,136.61,136.67,136.43,136.47,36861.0,110.1149,110.1633,109.9698,110.0021,36861.0
2016-07-25 09:50:00,136.46,136.48,136.29,136.41,19060.0,109.994,110.0101,109.857,109.9537,19060.0
2016-07-25 09:55:00,136.44,136.54,136.25,136.37,40331.0,109.9779,110.0585,109.8248,109.9215,40331.0
2016-07-25 10:00:00,136.36,136.6,136.26,136.6,53670.0,109.9134,110.1069,109.8328,110.1069,53670.0
2016-07-25 10:05:00,136.6,136.64,136.5,136.5,41854.0,110.1069,110.1391,110.0263,110.0263,41854.0
2016-07-25 10:10:00,136.5,136.64,136.5,136.64,38772.0,110.0263,110.1391,110.0263,110.1391,38772.0
2016-07-25 10:15:00,136.61,136.65,136.58,136.61,33708.0,110.1149,110.1472,110.0908,110.1149,33708.0
2016-07-25 10:20:00,136.6,136.61,136.54,136.56,26351.0,110.1069,110.1149,110.0585,110.0746,26351.0
2016-07-25 10:25:00,136.56,136.62,136.54,136.58,34114.0,110.0746,110.123,110.0585,110.0908,34114.0
2016-07-25 10:30:00,136.57,136.62,136.5,136.6,105354.0,110.0827,110.123,110.0263,110.1069,105354.0
2016-07-25 10:35:00,136.6,136.61,136.57,136.57,29995.0,110.1069,110.1149,110.0827,110.0827,29995.0
2016-07-25 10:40:00,136.56,136.59,136.36,136.37,66813.0,110.0746,110.0988,109.9134,109.9215,66813.0
2016-07-25 10:45:00,136.37,136.62,136.34,136.56,25565.0,109.9215,110.123,109.8973,110.0746,25565.0
2016-07-25 10:50:00,136.56,136.62,136.53,136.59,17831.0,110.0746,110.123,110.0505,110.0988,17831.0
2016-07-25 10:55:00,136.59,136.59,136.45,136.45,25950.0,110.0988,110.0988,109.986,109.986,25950.0
2016-07-25 11:00:00,136.43,136.44,136.34,136.36,17644.0,109.9698,109.9779,109.8973,109.9134,17644.0
2016-07-25 11:05:00,136.34,136.37,136.27,136.28,36577.0,109.8973,109.9215,109.8409,109.8489,36577.0
2016-07-25 11:10:00,136.28,136.48,136.26,136.46,29577.0,109.8489,110.0101,109.8328,109.994,29577.0
2016-07-25 11:15:00,136.47,136.49,136.37,136.46,65179.0,110.0021,110.0182,109.9215,109.994,65179.0
2016-07-25 11:20:00,136.47,136.47,136.32,136.46,29658.0,110.0021,110.0021,109.8812,109.994,29658.0
2016-07-25 11:25:00,136.46,136.55,136.44,136.54,50035.0,109.994,110.0666,109.9779,110.0585,50035.0
2016-07-25 11:30:00,136.53,136.76,136.51,136.76,66686.0,110.0505,110.2358,110.0343,110.2358,66686.0
2016-07-25 11:35:00,136.76,136.85,136.71,136.85,27798.0,110.2358,110.3084,110.1955,110.3084,27798.0
2016-07-25 11:40:00,136.84,136.84,136.71,136.74,18041.0,110.3003,110.3003,110.1955,110.2197,18041.0
2016-07-25 11:45:00,136.75,136.78,136.66,136.68,19253.0,110.2278,110.252,110.1552,110.1714,19253.0
2016-07-25 11:50:00,136.68,136.83,136.67,136.77,23555.0,110.1714,110.2923,110.1633,110.2439,23555.0
2016-07-25 11:55:00,136.76,136.76,136.62,136.69,17594.0,110.2358,110.2358,110.123,110.1794,17594.0
2016-07-25 12:00:00,136.68,136.74,136.61,136.65,14394.0,110.1714,110.2197,110.1149,110.1472,14394.0
2016-07-25 12:05:00,136.65,136.68,136.59,136.6,15707.0,110.1472,110.1714,110.0988,110.1069,15707.0
2016-07-25 12:10:00,136.62,136.62,136.51,136.51,9469.0,110.123,110.123,110.0343,110.0343,9469.0
2016-07-25 12:15:00,136.51,136.55,136.48,136.49,10196.0,110.0343,110.0666,110.0101,110.0182,10196.0
2016-07-25 12:20:00,136.49,136.6,136.49,136.55,10405.0,110.0182,110.1069,110.0182,110.0666,10405.0
2016-07-25 12:25:00,136.56,136.63,136.54,136.6,5795.0,110.0746,110.1311,110.0585,110.1069,5795.0
2016-07-25 12:30:00,136.61,136.64,136.59,136.62,6706.0,110.1149,110.1391,110.0988,110.123,6706.0
2016-07-25 12:35:00,136.62,136.64,136.56,136.64,16371.0,110.123,110.1391,110.0746,110.1391,16371.0
2016-07-25 12:40:00,136.66,136.72,136.65,136.72,13372.0,110.1552,110.2036,110.1472,110.2036,13372.0
2016-07-25 12:45:00,136.73,136.76,136.71,136.76,20301.0,110.2117,110.2358,110.1955,110.2358,20301.0
2016-07-25 12:50:00,136.75,136.77,136.71,136.71,19524.0,110.2278,110.2439,110.1955,110.1955,19524.0
2016-07-25 12:55:00,136.73,136.73,136.7,136.71,14057.0,110.2117,110.2117,110.1875,110.1955,14057.0
2016-07-25 13:00:00,136.71,136.71,136.57,136.57,24336.0,110.1955,110.1955,110.0827,110.0827,24336.0
2016-07-25 13:05:00,136.56,136.57,136.45,136.45,16950.0,110.0746,110.0827,109.986,109.986,16950.0
2016-07-25 13:10:00,136.44,136.47,136.41,136.44,22611.0,109.9779,110.0021,109.9537,109.9779,22611.0
2016-07-25 13:15:00,136.44,136.55,136.44,136.54,18486.0,109.9779,110.0666,109.9779,110.0585,18486.0
2016-07-25 13:20:00,136.53,136.64,136.53,136.61,16900.0,110.0505,110.1391,110.0505,110.1149,16900.0
2016-07-25 13:25:00,136.62,136.68,136.6,136.64,9788.0,110.123,110.1714,110.1069,110.1391,9788.0
2016-07-25 13:30:00,136.66,136.68,136.53,136.56,13892.0,110.1552,110.1714,110.0505,110.0746,13892.0
2016-07-25 13:35:00,136.55,136.56,136.52,136.53,12937.0,110.0666,110.0746,110.0424,110.0505,12937.0
2016-07-25 13:40:00,136.52,136.58,136.52,136.54,17158.0,110.0424,110.0908,110.0424,110.0585,17158.0
2016-07-25 13:45:00,136.53,136.55,136.51,136.51,17527.0,110.0505,110.0666,110.0343,110.0343,17527.0
2016-07-25 13:50:00,136.53,136.55,136.51,136.53,14304.0,110.0505,110.0666,110.0343,110.0505,14304.0
2016-07-25 13:55:00,136.53,136.54,136.51,136.52,14653.0,110.0505,110.0585,110.0343,110.0424,14653.0
2016-07-25 14:00:00,136.51,136.56,136.51,136.55,19798.0,110.0343,110.0746,110.0343,110.0666,19798.0
2016-07-25 14:05:00,136.55,136.56,136.52,136.55,25312.0,110.0666,110.0746,110.0424,110.0666,25312.0
2016-07-25 14:10:00,136.54,136.55,136.5,136.55,17723.0,110.0585,110.0666,110.0263,110.0666,17723.0
2016-07-25 14:15:00,136.55,136.55,136.44,136.45,22905.0,110.0666,110.0666,109.9779,109.986,22905.0
2016-07-25 14:20:00,136.45,136.53,136.44,136.49,17242.0,109.986,110.0505,109.9779,110.0182,17242.0
2016-07-25 14:25:00,136.48,136.51,136.43,136.48,11355.0,110.0101,110.0343,109.9698,110.0101,11355.0
2016-07-25 14:30:00,136.49,136.52,136.45,136.46,24298.0,110.0182,110.0424,109.986,109.994,24298.0
2016-07-25 14:35:00,136.46,136.49,136.37,136.4,21951.0,109.994,110.0182,109.9215,109.9457,21951.0
2016-07-25 14:40:00,136.4,136.47,136.39,136.4,21439.0,109.9457,110.0021,109.9376,109.9457,21439.0
2016-07-25 14:45:00,136.4,136.41,136.34,136.35,38805.0,109.9457,109.9537,109.8973,109.9054,38805.0
2016-07-25 14:50:00,136.36,136.49,136.35,136.46,26403.0,109.9134,110.0182,109.9054,109.994,26403.0
2016-07-25 14:55:00,136.46,136.46,136.39,136.39,19232.0,109.994,109.994,109.9376,109.9376,19232.0
2016-07-25 15:00:00,136.38,136.46,136.37,136.46,16041.0,109.9295,109.994,109.9215,109.994,16041.0
2016-07-25 15:05:00,136.47,136.47,136.39,136.42,24300.0,110.0021,110.0021,109.9376,109.9618,24300.0
2016-07-25 15:10:00,136.41,136.44,136.38,136.38,25583.0,109.9537,109.9779,109.9295,109.9295,25583.0
2016-07-25 15:15:00,136.39,136.39,136.32,136.33,23485.0,109.9376,109.9376,109.8812,109.8892,23485.0
2016-07-25 15:20:00,136.32,136.4,136.31,136.38,23476.0,109.8812,109.9457,109.8731,109.9295,23476.0
2016-07-25 15:25:00,136.38,136.39,136.35,136.35,43803.0,109.9295,109.9376,109.9054,109.9054,43803.0
2016-07-25 15:30:00,136.35,136.4,136.34,136.39,45180.0,109.9054,109.9457,109.8973,109.9376,45180.0
2016-07-25 15:35:00,136.39,136.42,136.38,136.41,46561.0,109.9376,109.9618,109.9295,109.9537,46561.0
2016-07-25 15:40:00,136.42,136.51,136.42,136.49,47716.0,109.9618,110.0343,109.9618,110.0182,47716.0
2016-07-25 15:45:00,136.49,136.51,136.47,136.47,72795.0,110.0182,110.0343,110.0021,110.0021,72795.0
2016-07-25 15:50:00,136.48,136.48,136.41,136.47,75544.0,110.0101,110.0101,109.9537,110.0021,75544.0
2016-07-25 15:55:00,136.48,136.55,136.44,136.55,144648.0,110.0101,110.0666,109.9779,110.0666,144648.0
2016-07-26 09:30:00,136.39,137.32,136.31,137.3,89148.0,109.9376,110.6872,109.8731,110.6711,89148.0
2016-07-26 09:35:00,137.3,137.37,137.19,137.25,28773.0,110.6711,110.7275,110.5824,110.6308,28773.0
2016-07-26 09:40:00,137.3,137.39,137.18,137.35,37529.0,110.6711,110.7437,110.5744,110.7114,37529.0
2016-07-26 09:45:00,137.35,137.51,137.26,137.41,39817.0,110.7114,110.8404,110.6389,110.7598,39817.0
2016-07-26 09:50:00,137.46,137.46,137.13,137.27,16661.0,110.8001,110.8001,110.5341,110.6469,16661.0
2016-07-26 09:55:00,137.29,137.3,137.1,137.17,49160.0,110.6631,110.6711,110.5099,110.5663,49160.0
2016-07-26 10:00:00,137.17,137.3,137.16,137.19,25547.0,110.5663,110.6711,110.5583,110.5824,25547.0
2016-07-26 10:05:00,137.18,137.2,137.03,137.07,24657.0,110.5744,110.5905,110.4535,110.4857,24657.0
2016-07-26 10:10:00,137.07,137.12,137.01,137.07,19799.0,110.4857,110.526,110.4374,110.4857,19799.0
2016-07-26 10:15:00,137.08,137.12,137.02,137.06,14978.0,110.4938,110.526,110.4454,110.4777,14978.0
2016-07-26 10:20:00,137.1,137.12,137.05,137.07,24787.0,110.5099,110.526,110.4696,110.4857,24787.0
2016-07-26 10:25:00,137.08,137.19,137.06,137.16,18983.0,110.4938,110.5824,110.4777,110.5583,18983.0
2016-07-26 10:30:00,137.16,137.19,137.12,137.12,19018.0,110.5583,110.5824,110.526,110.526,19018.0
2016-07-26 10:35:00,137.12,137.12,137.06,137.11,20664.0,110.526,110.526,110.4777,110.518,20664.0
2016-07-26 10:40:00,137.09,137.11,137.06,137.07,13670.0,110.5018,110.518,110.4777,110.4857,13670.0
2016-07-26 10:45:00,137.07,137.11,137.07,137.07,15126.0,110.4857,110.518,110.4857,110.4857,15126.0
2016-07-26 10:50:00,137.07,137.07,136.59,136.59,28873.0,110.4857,110.4857,110.0988,110.0988,28873.0
2016-07-26 10:55:00,136.59,136.59,136.25,136.25,40494.0,110.0988,110.0988,109.8248,109.8248,40494.0
2016-07-26 11:00:00,136.26,136.38,136.17,136.3,27003.0,109.8328,109.9295,109.7603,109.8651,27003.0
2016-07-26 11:05:00,136.3,136.33,136.25,136.27,34824.0,109.8651,109.8892,109.8248,109.8409,34824.0
2016-07-26 11:10:00,136.26,136.31,136.06,136.19,40231.0,109.8328,109.8731,109.6716,109.7764,40231.0
2016-07-26 11:15:00,136.18,136.24,136.15,136.21,48035.0,109.7683,109.8167,109.7441,109.7925,48035.0
2016-07-26 11:20:00,136.2,136.27,136.18,136.24,22526.0,109.7845,109.8409,109.7683,109.8167,22526.0
2016-07-26 11:25:00,136.24,136.31,136.22,136.28,24073.0,109.8167,109.8731,109.8006,109.8489,24073.0
2016-07-26 11:30:00,136.27,136.35,136.24,136.34,23473.0,109.8409,109.9054,109.8167,109.8973,23473.0
2016-07-26 11:35:00,136.32,136.42,136.32,136.38,17878.0,109.8812,109.9618,109.8812,109.9295,17878.0
2016-07-26 11:40:00,136.4,136.5,136.38,136.46,12356.0,109.9457,110.0263,109.9295,109.994,12356.0
2016-07-26 11:45:00,136.46,136.5,136.45,136.45,46337.0,109.994,110.0263,109.986,109.986,46337.0
2016-07-26 11:50:00,136.44,136.67,136.44,136.61,39126.0,109.9779,110.1633,109.9779,110.1149,39126.0
2016-07-26 11:55:00,136.6,136.78,136.58,136.76,21916.0,110.1069,110.252,110.0908,110.2358,21916.0
2016-07-26 12:00:00,136.78,136.81,136.76,136.76,21131.0,110.252,110.2761,110.2358,110.2358,21131.0
2016-07-26 12:05:00,136.76,136.9,136.76,136.84,19608.0,110.2358,110.3487,110.2358,110.3003,19608.0
2016-07-26 12:10:00,136.83,136.84,136.75,136.82,12114.0,110.2923,110.3003,110.2278,110.2842,12114.0
2016-07-26 12:15:00,136.82,136.9,136.75,136.9,16333.0,110.2842,110.3487,110.2278,110.3487,16333.0
2016-07-26 12:20:00,136.9,137.12,136.89,137.08,22631.0,110.3487,110.526,110.3406,110.4938,22631.0
2016-07-26 12:25:00,137.1,137.14,137.06,137.09,19904.0,110.5099,110.5421,110.4777,110.5018,19904.0
2016-07-26 12:30:00,137.09,137.09,136.98,137.05,38947.0,110.5018,110.5018,110.4132,110.4696,38947.0
2016-07-26 12:35:00,137.06,137.06,136.96,137.0,20785.0,110.4777,110.4777,110.3971,110.4293,20785.0
2016-07-26 12:40:00,136.98,136.99,136.91,136.96,8226.0,110.4132,110.4212,110.3568,110.3971,8226.0
2016-07-26 12:45:00,136.96,136.98,136.91,136.95,11633.0,110.3971,110.4132,110.3568,110.389,11633.0
2016-07-26 12:50:00,136.95,136.95,136.9,136.95,12253.0,110.389,110.389,110.3487,110.389,12253.0
2016-07-26 12:55:00,136.92,136.97,136.9,136.93,16672.0,110.3648,110.4051,110.3487,110.3729,16672.0
2016-07-26 13:00:00,136.94,137.0,136.91,136.97,19879.0,110.3809,110.4293,110.3568,110.4051,19879.0
2016-07-26 13:05:00,136.98,137.0,136.91,136.99,13465.0,110.4132,110.4293,110.3568,110.4212,13465.0
2016-07-26 13:10:00,136.97,137.0,136.92,136.97,17715.0,110.4051,110.4293,110.3648,110.4051,17715.0
2016-07-26 13:15:00,136.98,137.03,136.97,136.98,13066.0,110.4132,110.4535,110.4051,110.4132,13066.0
2016-07-26 13:20:00,136.96,136.97,136.7,136.7,13825.0,110.3971,110.4051,110.1875,110.1875,13825.0
2016-07-26 13:25:00,136.7,136.72,136.65,136.65,9075.0,110.1875,110.2036,110.1472,110.1472,9075.0
2016-07-26 13:30:00,136.65,136.68,136.61,136.65,11787.0,110.1472,110.1714,110.1149,110.1472,11787.0
2016-07-26 13:35:00,136.65,136.76,136.63,136.74,16440.0,110.1472,110.2358,110.1311,110.2197,16440.0
2016-07-26 13:40:00,136.76,136.82,136.75,136.8,9644.0,110.2358,110.2842,110.2278,110.2681,9644.0
2016-07-26 13:45:00,136.8,136.83,136.74,136.77,17686.0,110.2681,110.2923,110.2197,110.2439,17686.0
2016-07-26 13:50:00,136.74,136.76,136.67,136.68,10445.0,110.2197,110.2358,110.1633,110.1714,10445.0
2016-07-26 13:55:00,136.68,136.71,136.63,136.65,26150.0,110.1714,110.1955,110.1311,110.1472,26150.0
2016-07-26 14:00:00,136.65,136.71,136.64,136.71,21346.0,110.1472,110.1955,110.1391,110.1955,21346.0
2016-07-26 14:05:00,136.7,136.7,136.6,136.62,15479.0,110.1875,110.1875,110.1069,110.123,15479.0
2016-07-26 14:10:00,136.62,136.67,136.58,136.66,16028.0,110.123,110.1633,110.0908,110.1552,16028.0
2016-07-26 14:15:00,136.67,136.71,136.63,136.66,26858.0,110.1633,110.1955,110.1311,110.1552,26858.0
2016-07-26 14:20:00,136.69,136.74,136.63,136.72,20133.0,110.1794,110.2197,110.1311,110.2036,20133.0
2016-07-26 14:25:00,136.72,136.75,136.69,136.69,19298.0,110.2036,110.2278,110.1794,110.1794,19298.0
2016-07-26 14:30:00,136.71,136.77,136.68,136.71,18520.0,110.1955,110.2439,110.1714,110.1955,18520.0
2016-07-26 14:35:00,136.7,136.8,136.7,136.75,10670.0,110.1875,110.2681,110.1875,110.2278,10670.0
2016-07-26 14:40:00,136.76,136.81,136.75,136.81,15145.0,110.2358,110.2761,110.2278,110.2761,15145.0
2016-07-26 14:45:00,136.81,136.81,136.71,136.75,13935.0,110.2761,110.2761,110.1955,110.2278,13935.0
2016-07-26 14:50:00,136.74,136.76,136.72,136.72,8578.0,110.2197,110.2358,110.2036,110.2036,8578.0
2016-07-26 14:55:00,136.72,136.77,136.71,136.73,11546.0,110.2036,110.2439,110.1955,110.2117,11546.0
2016-07-26 15:00:00,136.73,136.81,136.73,136.79,19105.0,110.2117,110.2761,110.2117,110.26,19105.0
2016-07-26 15:05:00,136.8,136.87,136.71,136.86,29224.0,110.2681,110.3245,110.1955,110.3164,29224.0
2016-07-26 15:10:00,136.86,136.86,136.78,136.83,17198.0,110.3164,110.3164,110.252,110.2923,17198.0
2016-07-26 15:15:00,136.84,136.88,136.72,136.72,18878.0,110.3003,110.3326,110.2036,110.2036,18878.0
2016-07-26 15:20:00,136.73,136.8,136.71,136.76,14679.0,110.2117,110.2681,110.1955,110.2358,14679.0
2016-07-26 15:25:00,136.76,136.78,136.73,136.78,19943.0,110.2358,110.252,110.2117,110.252,19943.0
2016-07-26 15:30:00,136.78,136.82,136.75,136.81,32718.0,110.252,110.2842,110.2278,110.2761,32718.0
2016-07-26 15:35:00,136.81,136.86,136.79,136.83,39660.0,110.2761,110.3164,110.26,110.2923,39660.0
2016-07-26 15:40:00,136.84,136.89,136.74,136.75,55992.0,110.3003,110.3406,110.2197,110.2278,55992.0
2016-07-26 15:45:00,136.76,136.84,136.75,136.81,41617.0,110.2358,110.3003,110.2278,110.2761,41617.0
2016-07-26 15:50:00,136.82,136.82,136.75,136.75,57838.0,110.2842,110.2842,110.2278,110.2278,57838.0
2016-07-26 15:55:00,136.76,136.81,136.71,136.76,128443.0,110.2358,110.2761,110.1955,110.2358,128443.0
2016-07-27 09:30:00,137.01,137.69,137.0,137.51,102706.0,110.4374,110.9855,110.4293,110.8404,102706.0
2016-07-27 09:35:00,137.53,137.6,137.33,137.52,38588.0,110.8565,110.9129,110.6953,110.8484,38588.0
2016-07-27 09:40:00,137.53,137.55,137.2,137.28,55329.0,110.8565,110.8726,110.5905,110.655,55329.0
2016-07-27 09:45:00,137.33,137.34,137.16,137.29,42170.0,110.6953,110.7034,110.5583,110.6631,42170.0
2016-07-27 09:50:00,137.28,137.3,137.15,137.16,30269.0,110.655,110.6711,110.5502,110.5583,30269.0
2016-07-27 09:55:00,137.17,137.36,137.16,137.34,32472.0,110.5663,110.7195,110.5583,110.7034,32472.0
2016-07-27 10:00:00,137.37,137.38,137.05,137.12,54162.0,110.7275,110.7356,110.4696,110.526,54162.0
2016-07-27 10:05:00,137.13,137.13,136.87,136.92,45636.0,110.5341,110.5341,110.3245,110.3648,45636.0
2016-07-27 10:10:00,136.92,136.97,136.84,136.84,30867.0,110.3648,110.4051,110.3003,110.3003,30867.0
2016-07-27 10:15:00,136.85,136.9,136.8,136.84,32474.0,110.3084,110.3487,110.2681,110.3003,32474.0
2016-07-27 10:20:00,136.86,136.87,136.71,136.76,26515.0,110.3164,110.3245,110.1955,110.2358,26515.0
2016-07-27 10:25:00,136.75,136.78,136.53,136.69,53039.0,110.2278,110.252,110.0505,110.1794,53039.0
2016-07-27 10:30:00,136.69,136.7,136.48,136.52,36081.0,110.1794,110.1875,110.0101,110.0424,36081.0
2016-07-27 10:35:00,136.54,136.63,136.54,136.62,26524.0,110.0585,110.1311,110.0585,110.123,26524.0
2016-07-27 10:40:00,136.62,136.64,136.48,136.59,24846.0,110.123,110.1391,110.0101,110.0988,24846.0
2016-07-27 10:45:00,136.6,136.65,136.57,136.63,27337.0,110.1069,110.1472,110.0827,110.1311,27337.0
2016-07-27 10:50:00,136.62,136.64,136.48,136.55,28029.0,110.123,110.1391,110.0101,110.0666,28029.0
2016-07-27 10:55:00,136.56,136.59,136.54,136.55,17592.0,110.0746,110.0988,110.0585,110.0666,17592.0
2016-07-27 11:00:00,136.56,136.56,136.49,136.52,43126.0,110.0746,110.0746,110.0182,110.0424,43126.0
2016-07-27 11:05:00,136.51,136.55,136.49,136.51,25462.0,110.0343,110.0666,110.0182,110.0343,25462.0
2016-07-27 11:10:00,136.5,136.52,136.47,136.51,22400.0,110.0263,110.0424,110.0021,110.0343,22400.0
2016-07-27 11:15:00,136.5,136.54,136.46,136.52,17435.0,110.0263,110.0585,109.994,110.0424,17435.0
2016-07-27 11:20:00,136.53,136.61,136.52,136.59,20859.0,110.0505,110.1149,110.0424,110.0988,20859.0
2016-07-27 11:25:00,136.59,136.75,136.58,136.74,45657.0,110.0988,110.2278,110.0908,110.2197,45657.0
2016-07-27 11:30:00,136.73,136.74,136.57,136.7,15963.0,110.2117,110.2197,110.0827,110.1875,15963.0
2016-07-27 11:35:00,136.7,136.75,136.62,136.62,17531.0,110.1875,110.2278,110.123,110.123,17531.0
2016-07-27 11:40:00,136.63,136.64,136.51,136.54,11062.0,110.1311,110.1391,110.0343,110.0585,11062.0
2016-07-27 11:45:00,136.54,136.58,136.52,136.58,5185.0,110.0585,110.0908,110.0424,110.0908,5185.0
2016-07-27 11:50:00,136.6,136.6,136.51,136.51,17222.0,110.1069,110.1069,110.0343,110.0343,17222.0
2016-07-27 11:55:00,136.5,136.51,136.3,136.31,19466.0,110.0263,110.0343,109.8651,109.8731,19466.0
2016-07-27 12:00:00,136.32,136.44,136.28,136.4,9624.0,109.8812,109.9779,109.8489,109.9457,9624.0
2016-07-27 12:05:00,136.41,136.47,136.38,136.47,20682.0,109.9537,110.0021,109.9295,110.0021,20682.0
2016-07-27 12:10:00,136.44,136.45,136.31,136.31,21370.0,109.9779,109.986,109.8731,109.8731,21370.0
2016-07-27 12:15:00,136.32,136.47,136.3,136.46,11343.0,109.8812,110.0021,109.8651,109.994,11343.0
2016-07-27 12:20:00,136.47,136.49,136.3,136.3,13630.0,110.0021,110.0182,109.8651,109.8651,13630.0
2016-07-27 12:25:00,136.27,136.32,136.25,136.3,11790.0,109.8409,109.8812,109.8248,109.8651,11790.0
2016-07-27 12:30:00,136.3,136.32,136.28,136.3,7352.0,109.8651,109.8812,109.8489,109.8651,7352.0
2016-07-27 12:35:00,136.31,136.39,136.29,136.39,14875.0,109.8731,109.9376,109.857,109.9376,14875.0
2016-07-27 12:40:00,136.4,136.44,136.38,136.4,8035.0,109.9457,109.9779,109.9295,109.9457,8035.0
2016-07-27 12:45:00,136.4,136.42,136.33,136.35,9360.0,109.9457,109.9618,109.8892,109.9054,9360.0
2016-07-27 12:50:00,136.33,136.34,136.27,136.3,16299.0,109.8892,109.8973,109.8409,109.8651,16299.0
2016-07-27 12:55:00,136.31,136.37,136.23,136.27,13998.0,109.8731,109.9215,109.8086,109.8409,13998.0
2016-07-27 13:00:00,136.3,136.33,136.25,136.31,10705.0,109.8651,109.8892,109.8248,109.8731,10705.0
2016-07-27 13:05:00,136.3,136.33,136.27,136.29,8247.0,109.8651,109.8892,109.8409,109.857,8247.0
2016-07-27 13:10:00,136.27,136.29,136.22,136.26,48270.0,109.8409,109.857,109.8006,109.8328,48270.0
2016-07-27 13:15:00,136.26,136.28,136.2,136.25,15258.0,109.8328,109.8489,109.7845,109.8248,15258.0
2016-07-27 13:20:00,136.23,136.25,136.19,136.2,12724.0,109.8086,109.8248,109.7764,109.7845,12724.0
2016-07-27 13:25:00,136.2,136.31,136.2,136.28,10439.0,109.7845,109.8731,109.7845,109.8489,10439.0
2016-07-27 13:30:00,136.28,136.33,136.21,136.32,40793.0,109.8489,109.8892,109.7925,109.8812,40793.0
2016-07-27 13:35:00,136.31,136.34,136.26,136.28,15825.0,109.8731,109.8973,109.8328,109.8489,15825.0
2016-07-27 13:40:00,136.3,136.35,136.21,136.35,15220.0,109.8651,109.9054,109.7925,109.9054,15220.0
2016-07-27 13:45:00,136.33,136.49,136.33,136.4,18055.0,109.8892,110.0182,109.8892,109.9457,18055.0
2016-07-27 13:50:00,136.4,136.4,136.25,136.26,17780.0,109.9457,109.9457,109.8248,109.8328,17780.0
2016-07-27 13:55:00,136.26,136.46,136.24,136.37,25331.0,109.8328,109.994,109.8167,109.9215,25331.0
2016-07-27 14:00:00,136.32,136.47,135.96,136.34,70328.0,109.8812,110.0021,109.591,109.8973,70328.0
2016-07-27 14:05:00,136.28,136.56,136.25,136.45,24077.0,109.8489,110.0746,109.8248,109.986,24077.0
2016-07-27 14:10:00,136.41,136.6,136.37,136.41,28050.0,109.9537,110.1069,109.9215,109.9537,28050.0
2016-07-27 14:15:00,136.41,136.87,136.41,136.76,61287.0,109.9537,110.3245,109.9537,110.2358,61287.0
2016-07-27 14:20:00,136.76,136.78,136.65,136.67,42212.0,110.2358,110.252,110.1472,110.1633,42212.0
2016-07-27 14:25:00,136.66,136.66,136.44,136.45,15670.0,110.1552,110.1552,109.9779,109.986,15670.0
2016-07-27 14:30:00,136.46,136.56,136.45,136.54,22386.0,109.994,110.0746,109.986,110.0585,22386.0
2016-07-27 14:35:00,136.56,136.7,136.49,136.54,25000.0,110.0746,110.1875,110.0182,110.0585,25000.0
2016-07-27 14:40:00,136.55,136.67,136.5,136.67,22197.0,110.0666,110.1633,110.0263,110.1633,22197.0
2016-07-27 14:45:00,136.66,136.69,136.58,136.63,42320.0,110.1552,110.1794,110.0908,110.1311,42320.0
2016-07-27 14:50:00,136.61,136.61,136.46,136.5,19382.0,110.1149,110.1149,109.994,110.0263,19382.0
2016-07-27 14:55:00,136.51,136.59,136.49,136.5,37653.0,110.0343,110.0988,110.0182,110.0263,37653.0
2016-07-27 15:00:00,136.51,136.58,136.49,136.49,28529.0,110.0343,110.0908,110.0182,110.0182,28529.0
2016-07-27 15:05:00,136.5,136.58,136.49,136.54,29565.0,110.0263,110.0908,110.0182,110.0585,29565.0
2016-07-27 15:10:00,136.54,136.63,136.53,136.58,32716.0,110.0585,110.1311,110.0505,110.0908,32716.0
2016-07-27 15:15:00,136.6,136.74,136.6,136.63,34887.0,110.1069,110.2197,110.1069,110.1311,34887.0
2016-07-27 15:20:00,136.63,136.63,136.52,136.55,36089.0,110.1311,110.1311,110.0424,110.0666,36089.0
2016-07-27 15:25:00,136.56,136.56,136.44,136.53,42627.0,110.0746,110.0746,109.9779,110.0505,42627.0
2016-07-27 15:30:00,136.53,136.6,136.52,136.59,46203.0,110.0505,110.1069,110.0424,110.0988,46203.0
2016-07-27 15:35:00,136.58,136.64,136.55,136.6,42648.0,110.0908,110.1391,110.0666,110.1069,42648.0
2016-07-27 15:40:00,136.6,136.62,136.47,136.48,48330.0,110.1069,110.123,110.0021,110.0101,48330.0
2016-07-27 15:45:00,136.46,136.48,136.18,136.19,83536.0,109.994,110.0101,109.7683,109.7764,83536.0
2016-07-27 15:50:00,136.18,136.32,136.17,136.25,55228.0,109.7683,109.8812,109.7603,109.8248,55228.0
2016-07-27 15:55:00,136.25,136.35,136.15,136.35,153348.0,109.8248,109.9054,109.7441,109.9054,153348.0
2016-07-28 09:30:00,136.19,136.76,136.1,136.65,53084.0,109.7764,110.2358,109.7038,110.1472,53084.0
2016-07-28 09:35:00,136.63,136.7,136.46,136.55,47930.0,110.1311,110.1875,109.994,110.0666,47930.0
2016-07-28 09:40:00,136.54,136.71,136.33,136.69,29263.0,110.0585,110.1955,109.8892,110.1794,29263.0
2016-07-28 09:45:00,136.66,136.77,136.4,136.59,67777.0,110.1552,110.2439,109.9457,110.0988,67777.0
2016-07-28 09:50:00,136.6,137.03,136.6,137.03,38817.0,110.1069,110.4535,110.1069,110.4535,38817.0
2016-07-28 09:55:00,137.06,137.1,136.9,136.9,55639.0,110.4777,110.5099,110.3487,110.3487,55639.0
2016-07-28 10:00:00,136.93,136.93,136.54,136.66,44590.0,110.3729,110.3729,110.0585,110.1552,44590.0
2016-07-28 10:05:00,136.67,136.83,136.6,136.81,14698.0,110.1633,110.2923,110.1069,110.2761,14698.0
2016-07-28 10:10:00,136.83,136.97,136.78,136.8,26096.0,110.2923,110.4051,110.252,110.2681,26096.0
2016-07-28 10:15:00,136.82,136.86,136.71,136.74,33593.0,110.2842,110.3164,110.1955,110.2197,33593.0
2016-07-28 10:20:00,136.72,136.8,136.54,136.76,18550.0,110.2036,110.2681,110.0585,110.2358,18550.0
2016-07-28 10:25:00,136.76,136.78,136.64,136.72,12899.0,110.2358,110.252,110.1391,110.2036,12899.0
2016-07-28 10:30:00,136.74,136.75,136.59,136.69,31543.0,110.2197,110.2278,110.0988,110.1794,31543.0
2016-07-28 10:35:00,136.7,136.7,136.45,136.5,32298.0,110.1875,110.1875,109.986,110.0263,32298.0
2016-07-28 10:40:00,136.53,136.77,136.51,136.77,17385.0,110.0505,110.2439,110.0343,110.2439,17385.0
2016-07-28 10:45:00,136.74,136.82,136.71,136.75,19921.0,110.2197,110.2842,110.1955,110.2278,19921.0
2016-07-28 10:50:00,136.74,136.77,136.71,136.72,12387.0,110.2197,110.2439,110.1955,110.2036,12387.0
2016-07-28 10:55:00,136.7,136.7,136.5,136.61,21141.0,110.1875,110.1875,110.0263,110.1149,21141.0
2016-07-28 11:00:00,136.63,136.77,136.6,136.77,37221.0,110.1311,110.2439,110.1069,110.2439,37221.0
2016-07-28 11:05:00,136.78,136.8,136.72,136.78,24630.0,110.252,110.2681,110.2036,110.252,24630.0
2016-07-28 11:10:00,136.8,136.93,136.76,136.92,52295.0,110.2681,110.3729,110.2358,110.3648,52295.0
2016-07-28 11:15:00,136.91,137.04,136.9,137.04,67787.0,110.3568,110.4615,110.3487,110.4615,67787.0
2016-07-28 11:20:00,137.02,137.34,137.02,137.33,33244.0,110.4454,110.7034,110.4454,110.6953,33244.0
2016-07-28 11:25:00,137.31,137.36,137.16,137.21,26377.0,110.6792,110.7195,110.5583,110.5986,26377.0
2016-07-28 11:30:00,137.2,137.21,137.09,137.09,25016.0,110.5905,110.5986,110.5018,110.5018,25016.0
2016-07-28 11:35:00,137.11,137.18,137.01,137.17,15725.0,110.518,110.5744,110.4374,110.5663,15725.0
2016-07-28 11:40:00,137.17,137.22,137.12,137.17,39963.0,110.5663,110.6066,110.526,110.5663,39963.0
2016-07-28 11:45:00,137.16,137.19,137.05,137.14,17261.0,110.5583,110.5824,110.4696,110.5421,17261.0
2016-07-28 11:50:00,137.16,137.18,137.09,137.18,15371.0,110.5583,110.5744,110.5018,110.5744,15371.0
2016-07-28 11:55:00,137.18,137.21,137.15,137.18,28401.0,110.5744,110.5986,110.5502,110.5744,28401.0
2016-07-28 12:00:00,137.17,137.22,137.11,137.13,24556.0,110.5663,110.6066,110.518,110.5341,24556.0
2016-07-28 12:05:00,137.13,137.16,137.06,137.16,13843.0,110.5341,110.5583,110.4777,110.5583,13843.0
2016-07-28 12:10:00,137.16,137.24,137.15,137.21,14630.0,110.5583,110.6227,110.5502,110.5986,14630.0
2016-07-28 12:15:00,137.21,137.22,137.12,137.18,11194.0,110.5986,110.6066,110.526,110.5744,11194.0
2016-07-28 12:20:00,137.18,137.21,137.02,137.02,11949.0,110.5744,110.5986,110.4454,110.4454,11949.0
2016-07-28 12:25:00,137.02,137.12,137.0,137.08,12127.0,110.4454,110.526,110.4293,110.4938,12127.0
2016-07-28 12:30:00,137.05,137.08,137.01,137.05,12145.0,110.4696,110.4938,110.4374,110.4696,12145.0
2016-07-28 12:35:00,137.06,137.11,137.01,137.03,8768.0,110.4777,110.518,110.4374,110.4535,8768.0
2016-07-28 12:40:00,137.02,137.1,137.01,137.07,8744.0,110.4454,110.5099,110.4374,110.4857,8744.0
2016-07-28 12:45:00,137.07,137.07,137.0,137.04,23751.0,110.4857,110.4857,110.4293,110.4615,23751.0
2016-07-28 12:50:00,137.05,137.13,137.05,137.1,16667.0,110.4696,110.5341,110.4696,110.5099,16667.0
2016-07-28 12:55:00,137.1,137.21,137.1,137.18,12052.0,110.5099,110.5986,110.5099,110.5744,12052.0
2016-07-28 13:00:00,137.19,137.24,137.11,137.2,14388.0,110.5824,110.6227,110.518,110.5905,14388.0
2016-07-28 13:05:00,137.21,137.24,137.15,137.23,9400.0,110.5986,110.6227,110.5502,110.6147,9400.0
2016-07-28 13:10:00,137.25,137.31,137.24,137.29,23293.0,110.6308,110.6792,110.6227,110.6631,23293.0
2016-07-28 13:15:00,137.3,137.45,137.3,137.45,20085.0,110.6711,110.792,110.6711,110.792,20085.0
2016-07-28 13:20:00,137.44,137.45,137.4,137.41,13487.0,110.784,110.792,110.7517,110.7598,13487.0
2016-07-28 13:25:00,137.43,137.49,137.37,137.48,19419.0,110.7759,110.8243,110.7275,110.8162,19419.0
2016-07-28 13:30:00,137.49,137.52,137.39,137.43,28846.0,110.8243,110.8484,110.7437,110.7759,28846.0
2016-07-28 13:35:00,137.43,137.46,137.39,137.46,14140.0,110.7759,110.8001,110.7437,110.8001,14140.0
2016-07-28 13:40:00,137.46,137.49,137.41,137.44,11008.0,110.8001,110.8243,110.7598,110.784,11008.0
2016-07-28 13:45:00,137.42,137.51,137.4,137.48,15877.0,110.7678,110.8404,110.7517,110.8162,15877.0
2016-07-28 13:50:00,137.48,137.56,137.46,137.46,15391.0,110.8162,110.8807,110.8001,110.8001,15391.0
2016-07-28 13:55:00,137.47,137.59,137.45,137.59,22918.0,110.8081,110.9049,110.792,110.9049,22918.0
2016-07-28 14:00:00,137.59,137.65,137.56,137.58,21416.0,110.9049,110.9532,110.8807,110.8968,21416.0
2016-07-28 14:05:00,137.6,137.6,137.54,137.57,18645.0,110.9129,110.9129,110.8646,110.8887,18645.0
2016-07-28 14:10:00,137.56,137.62,137.55,137.6,32503.0,110.8807,110.929,110.8726,110.9129,32503.0
2016-07-28 14:15:00,137.62,137.72,137.6,137.62,34731.0,110.929,111.0097,110.9129,110.929,34731.0
2016-07-28 14:20:00,137.62,137.71,137.59,137.69,17315.0,110.929,111.0016,110.9049,110.9855,17315.0
2016-07-28 14:25:00,137.7,137.74,137.67,137.73,19868.0,110.9935,111.0258,110.9694,111.0177,19868.0
2016-07-28 14:30:00,137.73,137.84,137.72,137.84,43147.0,111.0177,111.1064,111.0097,111.1064,43147.0
2016-07-28 14:35:00,137.84,137.87,137.81,137.86,24473.0,111.1064,111.1306,111.0822,111.1225,24473.0
2016-07-28 14:40:00,137.86,137.93,137.84,137.92,28042.0,111.1225,111.1789,111.1064,111.1709,28042.0
2016-07-28 14:45:00,137.92,138.12,137.92,137.97,97013.0,111.1709,111.3321,111.1709,111.2112,97013.0
2016-07-28 14:50:00,137.97,138.08,137.97,138.02,30071.0,111.2112,111.2998,111.2112,111.2515,30071.0
2016-07-28 14:55:00,138.03,138.03,137.96,138.0,29718.0,111.2595,111.2595,111.2031,111.2353,29718.0
2016-07-28 15:00:00,138.01,138.06,138.0,138.02,38531.0,111.2434,111.2837,111.2353,111.2515,38531.0
2016-07-28 15:05:00,138.01,138.06,137.97,138.0,40616.0,111.2434,111.2837,111.2112,111.2353,40616.0
2016-07-28 15:10:00,137.99,138.04,137.96,138.04,40056.0,111.2273,111.2676,111.2031,111.2676,40056.0
2016-07-28 15:15:00,138.03,138.07,138.0,138.01,34520.0,111.2595,111.2918,111.2353,111.2434,34520.0
2016-07-28 15:20:00,138.01,138.08,138.01,138.04,25326.0,111.2434,111.2998,111.2434,111.2676,25326.0
2016-07-28 15:25:00,138.04,138.05,137.94,137.97,79213.0,111.2676,111.2757,111.187,111.2112,79213.0
2016-07-28 15:30:00,137.98,138.03,137.96,138.03,47580.0,111.2192,111.2595,111.2031,111.2595,47580.0
2016-07-28 15:35:00,138.02,138.04,137.96,137.99,39370.0,111.2515,111.2676,111.2031,111.2273,39370.0
2016-07-28 15:40:00,137.99,138.07,137.99,138.05,41374.0,111.2273,111.2918,111.2273,111.2757,41374.0
2016-07-28 15:45:00,138.05,138.09,138.04,138.08,50812.0,111.2757,111.3079,111.2676,111.2998,50812.0
2016-07-28 15:50:00,138.07,138.09,137.98,137.99,90119.0,111.2918,111.3079,111.2192,111.2273,90119.0
2016-07-28 15:55:00,137.98,138.03,137.9,137.93,123882.0,111.2192,111.2595,111.1547,111.1789,123882.0
2016-07-29 09:30:00,137.46,138.54,137.44,137.99,122206.0,110.8001,111.6706,110.784,111.2273,122206.0
2016-07-29 09:35:00,138.04,138.32,138.0,138.17,28683.0,111.2676,111.4933,111.2353,111.3724,28683.0
2016-07-29 09:40:00,138.17,138.18,137.88,137.99,51206.0,111.3724,111.3804,111.1386,111.2273,51206.0
2016-07-29 09:45:00,137.94,138.09,137.56,137.64,46130.0,111.187,111.3079,110.8807,110.9452,46130.0
2016-07-29 09:50:00,137.68,137.86,137.67,137.69,41617.0,110.9774,111.1225,110.9694,110.9855,41617.0
2016-07-29 09:55:00,137.71,137.99,137.7,137.99,41990.0,111.0016,111.2273,110.9935,111.2273,41990.0
2016-07-29 10:00:00,137.97,137.97,137.69,137.71,51699.0,111.2112,111.2112,110.9855,111.0016,51699.0
2016-07-29 10:05:00,137.71,138.09,137.68,138.08,37214.0,111.0016,111.3079,110.9774,111.2998,37214.0
2016-07-29 10:10:00,138.13,138.36,138.04,138.31,61750.0,111.3401,111.5255,111.2676,111.4852,61750.0
2016-07-29 10:15:00,138.34,138.37,138.14,138.17,35539.0,111.5094,111.5336,111.3482,111.3724,35539.0
2016-07-29 10:20:00,138.16,138.26,138.08,138.24,24434.0,111.3643,111.4449,111.2998,111.4288,24434.0
2016-07-29 10:25:00,138.23,138.34,138.18,138.34,37352.0,111.4207,111.5094,111.3804,111.5094,37352.0
2016-07-29 10:30:00,138.32,138.44,138.28,138.37,63965.0,111.4933,111.59,111.461,111.5336,63965.0
2016-07-29 10:35:00,138.36,138.37,138.28,138.29,47080.0,111.5255,111.5336,111.461,111.4691,47080.0
2016-07-29 10:40:00,138.3,138.31,138.15,138.2,55718.0,111.4772,111.4852,111.3563,111.3966,55718.0
2016-07-29 10:45:00,138.21,138.31,138.2,138.27,35041.0,111.4046,111.4852,111.3966,111.453,35041.0
2016-07-29 10:50:00,138.28,138.31,138.22,138.28,25267.0,111.461,111.4852,111.4127,111.461,25267.0
2016-07-29 10:55:00,138.3,138.3,138.15,138.21,37008.0,111.4772,111.4772,111.3563,111.4046,37008.0
2016-07-29 11:00:00,138.2,138.2,138.0,138.01,43124.0,111.3966,111.3966,111.2353,111.2434,43124.0
2016-07-29 11:05:00,138.01,138.03,137.92,137.93,30293.0,111.2434,111.2595,111.1709,111.1789,30293.0
2016-07-29 11:10:00,137.92,137.94,137.83,137.86,41283.0,111.1709,111.187,111.0983,111.1225,41283.0
2016-07-29 11:15:00,137.87,137.98,137.86,137.92,23398.0,111.1306,111.2192,111.1225,111.1709,23398.0
2016-07-29 11:20:00,137.93,137.95,137.89,137.89,26663.0,111.1789,111.195,111.1467,111.1467,26663.0
2016-07-29 11:25:00,137.89,137.93,137.87,137.88,13553.0,111.1467,111.1789,111.1306,111.1386,13553.0
2016-07-29 11:30:00,137.88,137.93,137.86,137.93,19399.0,111.1386,111.1789,111.1225,111.1789,19399.0
2016-07-29 11:35:00,137.94,138.31,137.93,138.31,30787.0,111.187,111.4852,111.1789,111.4852,30787.0
2016-07-29 11:40:00,138.31,138.35,138.26,138.28,24466.0,111.4852,111.5175,111.4449,111.461,24466.0
2016-07-29 11:45:00,138.29,138.34,138.23,138.28,16528.0,111.4691,111.5094,111.4207,111.461,16528.0
2016-07-29 11:50:00,138.28,138.31,138.24,138.31,13637.0,111.461,111.4852,111.4288,111.4852,13637.0
2016-07-29 11:55:00,138.29,138.29,138.19,138.25,13247.0,111.4691,111.4691,111.3885,111.4369,13247.0
2016-07-29 12:00:00,138.26,138.41,138.25,138.41,9173.0,111.4449,111.5658,111.4369,111.5658,9173.0
2016-07-29 12:05:00,138.42,138.47,138.4,138.45,14484.0,111.5739,111.6142,111.5578,111.5981,14484.0
2016-07-29 12:10:00,138.46,138.64,138.42,138.62,39141.0,111.6061,111.7512,111.5739,111.7351,39141.0
2016-07-29 12:15:00,138.62,138.65,138.53,138.55,19887.0,111.7351,111.7593,111.6626,111.6787,19887.0
2016-07-29 12:20:00,138.55,138.59,138.48,138.54,20147.0,111.6787,111.7109,111.6223,111.6706,20147.0
2016-07-29 12:25:00,138.56,138.68,138.55,138.58,19544.0,111.6867,111.7835,111.6787,111.7029,19544.0
2016-07-29 12:30:00,138.56,138.71,138.55,138.69,24347.0,111.6867,111.8076,111.6787,111.7915,24347.0
2016-07-29 12:35:00,138.69,138.72,138.67,138.67,14733.0,111.7915,111.8157,111.7754,111.7754,14733.0
2016-07-29 12:40:00,138.67,138.68,138.53,138.56,13681.0,111.7754,111.7835,111.6626,111.6867,13681.0
2016-07-29 12:45:00,138.56,138.56,138.52,138.56,11378.0,111.6867,111.6867,111.6545,111.6867,11378.0
2016-07-29 12:50:00,138.54,138.56,138.49,138.56,16961.0,111.6706,111.6867,111.6303,111.6867,16961.0
2016-07-29 12:55:00,138.58,138.66,138.57,138.59,14864.0,111.7029,111.7673,111.6948,111.7109,14864.0
2016-07-29 13:00:00,138.57,138.57,138.5,138.52,18471.0,111.6948,111.6948,111.6384,111.6545,18471.0
2016-07-29 13:05:00,138.52,138.58,138.48,138.55,15002.0,111.6545,111.7029,111.6223,111.6787,15002.0
2016-07-29 13:10:00,138.54,138.59,138.54,138.58,13483.0,111.6706,111.7109,111.6706,111.7029,13483.0
2016-07-29 13:15:00,138.57,138.59,138.5,138.56,22025.0,111.6948,111.7109,111.6384,111.6867,22025.0
2016-07-29 13:20:00,138.58,138.6,138.55,138.56,9874.0,111.7029,111.719,111.6787,111.6867,9874.0
2016-07-29 13:25:00,138.59,138.6,138.55,138.59,10830.0,111.7109,111.719,111.6787,111.7109,10830.0
2016-07-29 13:30:00,138.59,138.68,138.58,138.65,13805.0,111.7109,111.7835,111.7029,111.7593,13805.0
2016-07-29 13:35:00,138.65,138.67,138.58,138.59,9925.0,111.7593,111.7754,111.7029,111.7109,9925.0
2016-07-29 13:40:00,138.59,138.61,138.5,138.58,17356.0,111.7109,111.727,111.6384,111.7029,17356.0
2016-07-29 13:45:00,138.58,138.64,138.58,138.64,8019.0,111.7029,111.7512,111.7029,111.7512,8019.0
2016-07-29 13:50:00,138.64,138.7,138.6,138.62,14886.0,111.7512,111.7996,111.719,111.7351,14886.0
2016-07-29 13:55:00,138.62,138.63,138.57,138.57,16862.0,111.7351,111.7432,111.6948,111.6948,16862.0
2016-07-29 14:00:00,138.57,138.58,138.53,138.56,17914.0,111.6948,111.7029,111.6626,111.6867,17914.0
2016-07-29 14:05:00,138.57,138.63,138.55,138.63,22263.0,111.6948,111.7432,111.6787,111.7432,22263.0
2016-07-29 14:10:00,138.63,138.68,138.59,138.59,23769.0,111.7432,111.7835,111.7109,111.7109,23769.0
2016-07-29 14:15:00,138.58,138.59,138.45,138.48,28153.0,111.7029,111.7109,111.5981,111.6223,28153.0
2016-07-29 14:20:00,138.46,138.55,138.46,138.54,20641.0,111.6061,111.6787,111.6061,111.6706,20641.0
2016-07-29 14:25:00,138.55,138.55,138.5,138.54,35088.0,111.6787,111.6787,111.6384,111.6706,35088.0
2016-07-29 14:30:00,138.55,138.59,138.48,138.48,36492.0,111.6787,111.7109,111.6223,111.6223,36492.0
2016-07-29 14:35:00,138.48,138.49,138.32,138.35,16765.0,111.6223,111.6303,111.4933,111.5175,16765.0
2016-07-29 14:40:00,138.33,138.35,138.23,138.25,23242.0,111.5013,111.5175,111.4207,111.4369,23242.0
2016-07-29 14:45:00,138.24,138.34,138.21,138.34,16137.0,111.4288,111.5094,111.4046,111.5094,16137.0
2016-07-29 14:50:00,138.32,138.43,138.32,138.39,10248.0,111.4933,111.582,111.4933,111.5497,10248.0
2016-07-29 14:55:00,138.4,138.43,138.34,138.37,16833.0,111.5578,111.582,111.5094,111.5336,16833.0
2016-07-29 15:00:00,138.37,138.42,138.3,138.3,20260.0,111.5336,111.5739,111.4772,111.4772,20260.0
2016-07-29 15:05:00,138.31,138.32,138.18,138.32,14629.0,111.4852,111.4933,111.3804,111.4933,14629.0
2016-07-29 15:10:00,138.3,138.39,138.27,138.34,20810.0,111.4772,111.5497,111.453,111.5094,20810.0
2016-07-29 15:15:00,138.34,138.37,138.28,138.28,35834.0,111.5094,111.5336,111.461,111.461,35834.0
2016-07-29 15:20:00,138.28,138.38,138.28,138.33,19715.0,111.461,111.5416,111.461,111.5013,19715.0
2016-07-29 15:25:00,138.32,138.37,138.28,138.29,21342.0,111.4933,111.5336,111.461,111.4691,21342.0
2016-07-29 15:30:00,138.29,138.45,138.29,138.42,31469.0,111.4691,111.5981,111.4691,111.5739,31469.0
2016-07-29 15:35:00,138.42,138.5,138.39,138.44,72066.0,111.5739,111.6384,111.5497,111.59,72066.0
2016-07-29 15:40:00,138.43,138.53,138.43,138.5,44897.0,111.582,111.6626,111.582,111.6384,44897.0
2016-07-29 15:45:00,138.51,138.59,138.45,138.56,70038.0,111.6464,111.7109,111.5981,111.6867,70038.0
2016-07-29 15:50:00,138.56,138.59,138.46,138.47,67276.0,111.6867,111.7109,111.6061,111.6142,67276.0
2016-07-29 15:55:00,138.47,138.48,138.23,138.26,181224.0,111.6142,111.6223,111.4207,111.4449,181224.0
2016-08-01 09:30:00,138.06,138.7,138.05,138.48,68162.0,111.2837,111.7996,111.2757,111.6223,68162.0
2016-08-01 09:35:00,138.48,138.53,137.91,137.94,38090.0,111.6223,111.6626,111.1628,111.187,38090.0
2016-08-01 09:40:00,137.97,138.15,137.93,138.13,23806.0,111.2112,111.3563,111.1789,111.3401,23806.0
2016-08-01 09:45:00,138.1,138.2,137.92,137.92,19891.0,111.316,111.3966,111.1709,111.1709,19891.0
2016-08-01 09:50:00,137.95,138.11,137.85,138.04,38993.0,111.195,111.324,111.1144,111.2676,38993.0
2016-08-01 09:55:00,138.06,138.16,138.04,138.14,24724.0,111.2837,111.3643,111.2676,111.3482,24724.0
2016-08-01 10:00:00,138.17,138.24,138.06,138.09,33428.0,111.3724,111.4288,111.2837,111.3079,33428.0
2016-08-01 10:05:00,138.09,138.42,138.08,138.38,22638.0,111.3079,111.5739,111.2998,111.5416,22638.0
2016-08-01 10:10:00,138.41,138.41,138.22,138.3,17618.0,111.5658,111.5658,111.4127,111.4772,17618.0
2016-08-01 10:15:00,138.29,138.67,138.29,138.6,22673.0,111.4691,111.7754,111.4691,111.719,22673.0
2016-08-01 10:20:00,138.61,138.7,138.61,138.64,16227.0,111.727,111.7996,111.727,111.7512,16227.0
2016-08-01 10:25:00,138.62,138.77,138.62,138.7,26436.0,111.7351,111.856,111.7351,111.7996,26436.0
2016-08-01 10:30:00,138.72,138.72,138.6,138.63,14404.0,111.8157,111.8157,111.719,111.7432,14404.0
2016-08-01 10:35:00,138.63,138.68,138.45,138.49,16933.0,111.7432,111.7835,111.5981,111.6303,16933.0
2016-08-01 10:40:00,138.47,138.5,138.41,138.47,12289.0,111.6142,111.6384,111.5658,111.6142,12289.0
2016-08-01 10:45:00,138.47,138.63,138.41,138.63,20608.0,111.6142,111.7432,111.5658,111.7432,20608.0
2016-08-01 10:50:00,138.63,138.68,138.47,138.47,29094.0,111.7432,111.7835,111.6142,111.6142,29094.0
2016-08-01 10:55:00,138.45,138.6,138.44,138.6,30376.0,111.5981,111.719,111.59,111.719,30376.0
2016-08-01 11:00:00,138.58,138.59,138.47,138.59,17282.0,111.7029,111.7109,111.6142,111.7109,17282.0
2016-08-01 11:05:00,138.6,138.79,138.58,138.77,28250.0,111.719,111.8721,111.7029,111.856,28250.0
2016-08-01 11:10:00,138.78,138.86,138.74,138.84,17305.0,111.8641,111.9286,111.8318,111.9124,17305.0
2016-08-01 11:15:00,138.87,138.94,138.83,138.87,39652.0,111.9366,111.993,111.9044,111.9366,39652.0
2016-08-01 11:20:00,138.87,138.88,138.78,138.79,18769.0,111.9366,111.9447,111.8641,111.8721,18769.0
2016-08-01 11:25:00,138.8,138.85,138.64,138.67,15878.0,111.8802,111.9205,111.7512,111.7754,15878.0
2016-08-01 11:30:00,138.66,138.78,138.65,138.67,21040.0,111.7673,111.8641,111.7593,111.7754,21040.0
2016-08-01 11:35:00,138.67,138.71,138.59,138.61,28962.0,111.7754,111.8076,111.7109,111.727,28962.0
2016-08-01 11:40:00,138.64,138.71,138.58,138.68,21885.0,111.7512,111.8076,111.7029,111.7835,21885.0
2016-08-01 11:45:00,138.68,138.7,138.61,138.63,21448.0,111.7835,111.7996,111.727,111.7432,21448.0
2016-08-01 11:50:00,138.63,138.71,138.41,138.41,48073.0,111.7432,111.8076,111.5658,111.5658,48073.0
2016-08-01 11:55:00,138.41,138.47,138.38,138.45,19520.0,111.5658,111.6142,111.5416,111.5981,19520.0
2016-08-01 12:00:00,138.44,138.55,138.42,138.45,30471.0,111.59,111.6787,111.5739,111.5981,30471.0
2016-08-01 12:05:00,138.44,138.44,138.16,138.24,34014.0,111.59,111.59,111.3643,111.4288,34014.0
2016-08-01 12:10:00,138.24,138.25,138.01,138.05,30356.0,111.4288,111.4369,111.2434,111.2757,30356.0
2016-08-01 12:15:00,138.03,138.16,138.01,138.15,24271.0,111.2595,111.3643,111.2434,111.3563,24271.0
2016-08-01 12:20:00,138.14,138.16,138.0,138.05,16262.0,111.3482,111.3643,111.2353,111.2757,16262.0
2016-08-01 12:25:00,138.06,138.17,137.99,138.14,17183.0,111.2837,111.3724,111.2273,111.3482,17183.0
2016-08-01 12:30:00,138.17,138.28,138.16,138.28,20476.0,111.3724,111.461,111.3643,111.461,20476.0
2016-08-01 12:35:00,138.27,138.41,138.27,138.4,10751.0,111.453,111.5658,111.453,111.5578,10751.0
2016-08-01 12:40:00,138.4,138.44,138.35,138.39,9354.0,111.5578,111.59,111.5175,111.5497,9354.0
2016-08-01 12:45:00,138.37,138.43,138.3,138.37,24475.0,111.5336,111.582,111.4772,111.5336,24475.0
2016-08-01 12:50:00,138.38,138.4,138.33,138.37,14829.0,111.5416,111.5578,111.5013,111.5336,14829.0
2016-08-01 12:55:00,138.38,138.43,138.31,138.43,22041.0,111.5416,111.582,111.4852,111.582,22041.0
2016-08-01 13:00:00,138.43,138.46,138.22,138.23,17111.0,111.582,111.6061,111.4127,111.4207,17111.0
2016-08-01 13:05:00,138.23,138.37,138.21,138.35,15722.0,111.4207,111.5336,111.4046,111.5175,15722.0
2016-08-01 13:10:00,138.34,138.46,138.28,138.44,15165.0,111.5094,111.6061,111.461,111.59,15165.0
2016-08-01 13:15:00,138.45,138.51,138.43,138.47,15570.0,111.5981,111.6464,111.582,111.6142,15570.0
2016-08-01 13:20:00,138.47,138.51,138.4,138.5,26254.0,111.6142,111.6464,111.5578,111.6384,26254.0
2016-08-01 13:25:00,138.5,138.51,138.43,138.47,17056.0,111.6384,111.6464,111.582,111.6142,17056.0
2016-08-01 13:30:00,138.47,138.48,138.4,138.43,16660.0,111.6142,111.6223,111.5578,111.582,16660.0
2016-08-01 13:35:00,138.45,138.52,138.4,138.41,17832.0,111.5981,111.6545,111.5578,111.5658,17832.0
2016-08-01 13:40:00,138.39,138.39,138.27,138.3,17158.0,111.5497,111.5497,111.453,111.4772,17158.0
2016-08-01 13:45:00,138.3,138.32,138.23,138.29,13463.0,111.4772,111.4933,111.4207,111.4691,13463.0
2016-08-01 13:50:00,138.29,138.35,138.21,138.22,15349.0,111.4691,111.5175,111.4046,111.4127,15349.0
2016-08-01 13:55:00,138.22,138.53,138.2,138.5,28168.0,111.4127,111.6626,111.3966,111.6384,28168.0
2016-08-01 14:00:00,138.51,138.57,138.38,138.42,31241.0,111.6464,111.6948,111.5416,111.5739,31241.0
2016-08-01 14:05:00,138.42,138.45,138.35,138.35,14547.0,111.5739,111.5981,111.5175,111.5175,14547.0
2016-08-01 14:10:00,138.36,138.38,138.24,138.36,25758.0,111.5255,111.5416,111.4288,111.5255,25758.0
2016-08-01 14:15:00,138.36,138.39,138.32,138.35,24011.0,111.5255,111.5497,111.4933,111.5175,24011.0
2016-08-01 14:20:00,138.36,138.47,138.35,138.44,22719.0,111.5255,111.6142,111.5175,111.59,22719.0
2016-08-01 14:25:00,138.45,138.45,138.26,138.29,16813.0,111.5981,111.5981,111.4449,111.4691,16813.0
2016-08-01 14:30:00,138.29,138.43,138.28,138.36,23725.0,111.4691,111.582,111.461,111.5255,23725.0
2016-08-01 14:35:00,138.36,138.48,138.34,138.46,9790.0,111.5255,111.6223,111.5094,111.6061,9790.0
2016-08-01 14:40:00,138.44,138.5,138.35,138.5,20758.0,111.59,111.6384,111.5175,111.6384,20758.0
2016-08-01 14:45:00,138.48,138.53,138.46,138.53,45018.0,111.6223,111.6626,111.6061,111.6626,45018.0
2016-08-01 14:50:00,138.54,138.55,138.39,138.43,14183.0,111.6706,111.6787,111.5497,111.582,14183.0
2016-08-01 14:55:00,138.43,138.59,138.42,138.59,12650.0,111.582,111.7109,111.5739,111.7109,12650.0
2016-08-01 15:00:00,138.57,138.58,138.49,138.52,16060.0,111.6948,111.7029,111.6303,111.6545,16060.0
2016-08-01 15:05:00,138.52,138.54,138.4,138.42,23152.0,111.6545,111.6706,111.5578,111.5739,23152.0
2016-08-01 15:10:00,138.4,138.55,138.36,138.43,20400.0,111.5578,111.6787,111.5255,111.582,20400.0
2016-08-01 15:15:00,138.44,138.47,138.29,138.29,27085.0,111.59,111.6142,111.4691,111.4691,27085.0
2016-08-01 15:20:00,138.31,138.35,138.22,138.33,27633.0,111.4852,111.5175,111.4127,111.5013,27633.0
2016-08-01 15:25:00,138.35,138.4,138.25,138.3,23426.0,111.5175,111.5578,111.4369,111.4772,23426.0
2016-08-01 15:30:00,138.3,138.5,138.3,138.48,30629.0,111.4772,111.6384,111.4772,111.6223,30629.0
2016-08-01 15:35:00,138.48,138.59,138.44,138.56,37794.0,111.6223,111.7109,111.59,111.6867,37794.0
2016-08-01 15:40:00,138.55,138.67,138.47,138.63,58566.0,111.6787,111.7754,111.6142,111.7432,58566.0
2016-08-01 15:45:00,138.62,138.75,138.62,138.69,72422.0,111.7351,111.8399,111.7351,111.7915,72422.0
2016-08-01 15:50:00,138.69,138.7,138.55,138.6,106232.0,111.7915,111.7996,111.6787,111.719,106232.0
2016-08-01 15:55:00,138.6,138.74,138.58,138.74,166818.0,111.719,111.8318,111.7029,111.8318,166818.0
2016-08-02 09:30:00,138.91,139.0,138.46,138.72,115475.0,111.9689,112.0414,111.6061,111.8157,115475.0
2016-08-02 09:35:00,138.74,138.77,138.41,138.52,40230.0,111.8318,111.856,111.5658,111.6545,40230.0
2016-08-02 09:40:00,138.51,138.61,138.37,138.54,34566.0,111.6464,111.727,111.5336,111.6706,34566.0
2016-08-02 09:45:00,138.51,138.74,138.35,138.37,45794.0,111.6464,111.8318,111.5175,111.5336,45794.0
2016-08-02 09:50:00,138.36,138.39,138.24,138.38,45309.0,111.5255,111.5497,111.4288,111.5416,45309.0
2016-08-02 09:55:00,138.43,138.48,138.34,138.45,41359.0,111.582,111.6223,111.5094,111.5981,41359.0
2016-08-02 10:00:00,138.43,138.44,137.99,138.01,44653.0,111.582,111.59,111.2273,111.2434,44653.0
2016-08-02 10:05:00,138.0,138.04,137.87,137.9,35753.0,111.2353,111.2676,111.1306,111.1547,35753.0
2016-08-02 10:10:00,137.9,138.06,137.87,138.05,60894.0,111.1547,111.2837,111.1306,111.2757,60894.0
2016-08-02 10:15:00,138.05,138.1,137.78,137.78,34912.0,111.2757,111.316,111.058,111.058,34912.0
2016-08-02 10:20:00,137.78,137.87,137.63,137.84,27031.0,111.058,111.1306,110.9371,111.1064,27031.0
2016-08-02 10:25:00,137.81,137.9,137.72,137.74,39117.0,111.0822,111.1547,111.0097,111.0258,39117.0
2016-08-02 10:30:00,137.74,137.75,137.42,137.42,57320.0,111.0258,111.0338,110.7678,110.7678,57320.0
2016-08-02 10:35:00,137.43,137.44,137.31,137.31,39481.0,110.7759,110.784,110.6792,110.6792,39481.0
2016-08-02 10:40:00,137.3,137.31,137.04,137.1,75902.0,110.6711,110.6792,110.4615,110.5099,75902.0
2016-08-02 10:45:00,137.12,137.12,136.97,137.0,54631.0,110.526,110.526,110.4051,110.4293,54631.0
2016-08-02 10:50:00,136.98,137.01,136.82,136.99,64573.0,110.4132,110.4374,110.2842,110.4212,64573.0
2016-08-02 10:55:00,137.0,137.19,136.96,137.07,30732.0,110.4293,110.5824,110.3971,110.4857,30732.0
2016-08-02 11:00:00,137.06,137.08,136.97,137.08,38667.0,110.4777,110.4938,110.4051,110.4938,38667.0
2016-08-02 11:05:00,137.08,137.27,137.08,137.26,27140.0,110.4938,110.6469,110.4938,110.6389,27140.0
2016-08-02 11:10:00,137.29,137.45,137.27,137.44,40348.0,110.6631,110.792,110.6469,110.784,40348.0
2016-08-02 11:15:00,137.44,137.5,137.41,137.44,30644.0,110.784,110.8323,110.7598,110.784,30644.0
2016-08-02 11:20:00,137.45,137.69,137.45,137.62,18749.0,110.792,110.9855,110.792,110.929,18749.0
2016-08-02 11:25:00,137.62,137.67,137.52,137.52,24706.0,110.929,110.9694,110.8484,110.8484,24706.0
2016-08-02 11:30:00,137.5,137.64,137.44,137.62,32628.0,110.8323,110.9452,110.784,110.929,32628.0
2016-08-02 11:35:00,137.63,137.66,137.51,137.57,28527.0,110.9371,110.9613,110.8404,110.8887,28527.0
2016-08-02 11:40:00,137.58,137.71,137.57,137.69,16693.0,110.8968,111.0016,110.8887,110.9855,16693.0
2016-08-02 11:45:00,137.69,137.74,137.59,137.71,27608.0,110.9855,111.0258,110.9049,111.0016,27608.0
2016-08-02 11:50:00,137.72,137.73,137.59,137.62,12636.0,111.0097,111.0177,110.9049,110.929,12636.0
2016-08-02 11:55:00,137.6,137.6,137.4,137.42,33042.0,110.9129,110.9129,110.7517,110.7678,33042.0
2016-08-02 12:00:00,137.42,137.46,137.37,137.42,19928.0,110.7678,110.8001,110.7275,110.7678,19928.0
2016-08-02 12:05:00,137.42,137.52,137.28,137.52,26384.0,110.7678,110.8484,110.655,110.8484,26384.0
2016-08-02 12:10:00,137.51,137.69,137.49,137.67,15638.0,110.8404,110.9855,110.8243,110.9694,15638.0
2016-08-02 12:15:00,137.68,137.77,137.63,137.68,26010.0,110.9774,111.05,110.9371,110.9774,26010.0
2016-08-02 12:20:00,137.7,137.71,137.6,137.64,15014.0,110.9935,111.0016,110.9129,110.9452,15014.0
2016-08-02 12:25:00,137.61,137.64,137.54,137.56,27111.0,110.921,110.9452,110.8646,110.8807,27111.0
2016-08-02 12:30:00,137.56,137.6,137.51,137.57,22780.0,110.8807,110.9129,110.8404,110.8887,22780.0
2016-08-02 12:35:00,137.57,137.59,137.47,137.53,31658.0,110.8887,110.9049,110.8081,110.8565,31658.0
2016-08-02 12:40:00,137.53,137.72,137.53,137.69,23927.0,110.8565,111.0097,110.8565,110.9855,23927.0
2016-08-02 12:45:00,137.69,137.77,137.55,137.59,61404.0,110.9855,111.05,110.8726,110.9049,61404.0
2016-08-02 12:50:00,137.59,137.62,137.41,137.41,31922.0,110.9049,110.929,110.7598,110.7598,31922.0
2016-08-02 12:55:00,137.4,137.44,137.24,137.27,51680.0,110.7517,110.784,110.6227,110.6469,51680.0
2016-08-02 13:00:00,137.27,137.27,137.13,137.14,56075.0,110.6469,110.6469,110.5341,110.5421,56075.0
2016-08-02 13:05:00,137.13,137.16,137.04,137.04,63483.0,110.5341,110.5583,110.4615,110.4615,63483.0
2016-08-02 13:10:00,137.04,137.06,136.96,136.97,58126.0,110.4615,110.4777,110.3971,110.4051,58126.0
2016-08-02 13:15:00,136.99,137.13,136.97,137.08,53983.0,110.4212,110.5341,110.4051,110.4938,53983.0
2016-08-02 13:20:00,137.09,137.11,136.97,137.08,21868.0,110.5018,110.518,110.4051,110.4938,21868.0
2016-08-02 13:25:00,137.09,137.09,136.97,137.02,36710.0,110.5018,110.5018,110.4051,110.4454,36710.0
2016-08-02 13:30:00,137.03,137.18,137.03,137.12,24583.0,110.4535,110.5744,110.4535,110.526,24583.0
2016-08-02 13:35:00,137.12,137.27,137.11,137.18,27307.0,110.526,110.6469,110.518,110.5744,27307.0
2016-08-02 13:40:00,137.18,137.2,137.12,137.17,23193.0,110.5744,110.5905,110.526,110.5663,23193.0
2016-08-02 13:45:00,137.18,137.22,137.14,137.15,22407.0,110.5744,110.6066,110.5421,110.5502,22407.0
2016-08-02 13:50:00,137.15,137.17,137.0,137.06,36635.0,110.5502,110.5663,110.4293,110.4777,36635.0
2016-08-02 13:55:00,137.05,137.08,136.88,136.92,48171.0,110.4696,110.4938,110.3326,110.3648,48171.0
2016-08-02 14:00:00,136.91,137.0,136.9,136.91,38760.0,110.3568,110.4293,110.3487,110.3568,38760.0
2016-08-02 14:05:00,136.9,137.18,136.87,137.18,40691.0,110.3487,110.5744,110.3245,110.5744,40691.0
2016-08-02 14:10:00,137.19,137.25,137.16,137.22,29579.0,110.5824,110.6308,110.5583,110.6066,29579.0
2016-08-02 14:15:00,137.23,137.24,137.11,137.14,22465.0,110.6147,110.6227,110.518,110.5421,22465.0
2016-08-02 14:20:00,137.14,137.21,137.06,137.19,29680.0,110.5421,110.5986,110.4777,110.5824,29680.0
2016-08-02 14:25:00,137.19,137.24,137.14,137.15,36046.0,110.5824,110.6227,110.5421,110.5502,36046.0
2016-08-02 14:30:00,137.16,137.2,137.1,137.18,33067.0,110.5583,110.5905,110.5099,110.5744,33067.0
2016-08-02 14:35:00,137.17,137.29,137.16,137.22,31662.0,110.5663,110.6631,110.5583,110.6066,31662.0
2016-08-02 14:40:00,137.23,137.43,137.22,137.42,24040.0,110.6147,110.7759,110.6066,110.7678,24040.0
2016-08-02 14:45:00,137.42,137.43,137.31,137.31,28425.0,110.7678,110.7759,110.6792,110.6792,28425.0
2016-08-02 14:50:00,137.32,137.36,137.21,137.23,33406.0,110.6872,110.7195,110.5986,110.6147,33406.0
2016-08-02 14:55:00,137.22,137.31,137.18,137.23,28392.0,110.6066,110.6792,110.5744,110.6147,28392.0
2016-08-02 15:00:00,137.22,137.4,137.22,137.38,29733.0,110.6066,110.7517,110.6066,110.7356,29733.0
2016-08-02 15:05:00,137.38,137.4,137.31,137.33,48335.0,110.7356,110.7517,110.6792,110.6953,48335.0
2016-08-02 15:10:00,137.32,137.34,137.19,137.24,32072.0,110.6872,110.7034,110.5824,110.6227,32072.0
2016-08-02 15:15:00,137.25,137.28,137.2,137.26,35468.0,110.6308,110.655,110.5905,110.6389,35468.0
2016-08-02 15:20:00,137.26,137.36,137.21,137.35,46676.0,110.6389,110.7195,110.5986,110.7114,46676.0
2016-08-02 15:25:00,137.34,137.38,137.22,137.23,49459.0,110.7034,110.7356,110.6066,110.6147,49459.0
2016-08-02 15:30:00,137.23,137.31,137.2,137.24,46500.0,110.6147,110.6792,110.5905,110.6227,46500.0
2016-08-02 15:35:00,137.25,137.44,137.23,137.43,52933.0,110.6308,110.784,110.6147,110.7759,52933.0
2016-08-02 15:40:00,137.43,137.43,137.25,137.37,51958.0,110.7759,110.7759,110.6308,110.7275,51958.0
2016-08-02 15:45:00,137.36,137.42,137.24,137.28,74641.0,110.7195,110.7678,110.6227,110.655,74641.0
2016-08-02 15:50:00,137.29,137.3,137.22,137.26,74959.0,110.6631,110.6711,110.6066,110.6389,74959.0
2016-08-02 15:55:00,137.25,137.25,137.2,137.23,128567.0,110.6308,110.6308,110.5905,110.6147,128567.0
2016-08-03 09:30:00,137.13,137.22,136.38,136.45,112664.0,110.5341,110.6066,109.9295,109.986,112664.0
2016-08-03 09:35:00,136.44,136.59,136.13,136.19,133443.0,109.9779,110.0988,109.728,109.7764,133443.0
2016-08-03 09:40:00,136.22,136.3,135.88,136.22,77845.0,109.8006,109.8651,109.5265,109.8006,77845.0
2016-08-03 09:45:00,136.25,136.48,136.16,136.24,61952.0,109.8248,110.0101,109.7522,109.8167,61952.0
2016-08-03 09:50:00,136.24,136.41,136.09,136.16,85406.0,109.8167,109.9537,109.6958,109.7522,85406.0
2016-08-03 09:55:00,136.15,136.21,136.01,136.08,49738.0,109.7441,109.7925,109.6313,109.6877,49738.0
2016-08-03 10:00:00,136.08,136.15,135.93,136.05,101450.0,109.6877,109.7441,109.5668,109.6635,101450.0
2016-08-03 10:05:00,136.07,136.17,135.7,136.04,82389.0,109.6797,109.7603,109.3814,109.6555,82389.0
2016-08-03 10:10:00,136.07,136.48,136.07,136.48,36368.0,109.6797,110.0101,109.6797,110.0101,36368.0
2016-08-03 10:15:00,136.48,136.67,136.44,136.45,33768.0,110.0101,110.1633,109.9779,109.986,33768.0
2016-08-03 10:20:00,136.47,136.59,136.31,136.44,27721.0,110.0021,110.0988,109.8731,109.9779,27721.0
2016-08-03 10:25:00,136.43,136.56,136.38,136.56,18406.0,109.9698,110.0746,109.9295,110.0746,18406.0
2016-08-03 10:30:00,136.53,136.73,136.48,136.64,36295.0,110.0505,110.2117,110.0101,110.1391,36295.0
2016-08-03 10:35:00,136.67,136.84,136.61,136.66,27982.0,110.1633,110.3003,110.1149,110.1552,27982.0
2016-08-03 10:40:00,136.67,136.67,136.49,136.59,21863.0,110.1633,110.1633,110.0182,110.0988,21863.0
2016-08-03 10:45:00,136.58,136.61,136.51,136.53,21299.0,110.0908,110.1149,110.0343,110.0505,21299.0
2016-08-03 10:50:00,136.52,136.76,136.52,136.57,56067.0,110.0424,110.2358,110.0424,110.0827,56067.0
2016-08-03 10:55:00,136.56,136.61,136.45,136.5,25755.0,110.0746,110.1149,109.986,110.0263,25755.0
2016-08-03 11:00:00,136.5,136.54,136.43,136.5,31013.0,110.0263,110.0585,109.9698,110.0263,31013.0
2016-08-03 11:05:00,136.49,136.54,136.4,136.42,29721.0,110.0182,110.0585,109.9457,109.9618,29721.0
2016-08-03 11:10:00,136.43,136.5,136.35,136.36,41697.0,109.9698,110.0263,109.9054,109.9134,41697.0
2016-08-03 11:15:00,136.36,136.4,136.3,136.33,23898.0,109.9134,109.9457,109.8651,109.8892,23898.0
2016-08-03 11:20:00,136.31,136.41,136.25,136.29,53965.0,109.8731,109.9537,109.8248,109.857,53965.0
2016-08-03 11:25:00,136.3,136.38,136.29,136.3,22481.0,109.8651,109.9295,109.857,109.8651,22481.0
2016-08-03 11:30:00,136.3,136.45,136.28,136.43,25982.0,109.8651,109.986,109.8489,109.9698,25982.0
2016-08-03 11:35:00,136.42,136.53,136.35,136.5,30969.0,109.9618,110.0505,109.9054,110.0263,30969.0
2016-08-03 11:40:00,136.49,136.5,136.39,136.43,13513.0,110.0182,110.0263,109.9376,109.9698,13513.0
2016-08-03 11:45:00,136.43,136.48,136.38,136.45,19118.0,109.9698,110.0101,109.9295,109.986,19118.0
2016-08-03 11:50:00,136.46,136.54,136.42,136.53,29928.0,109.994,110.0585,109.9618,110.0505,29928.0
2016-08-03 11:55:00,136.52,136.54,136.44,136.48,14812.0,110.0424,110.0585,109.9779,110.0101,14812.0
2016-08-03 12:00:00,136.48,136.5,136.35,136.36,39166.0,110.0101,110.0263,109.9054,109.9134,39166.0
2016-08-03 12:05:00,136.37,136.38,136.29,136.3,25028.0,109.9215,109.9295,109.857,109.8651,25028.0
2016-08-03 12:10:00,136.3,136.34,136.24,136.28,21048.0,109.8651,109.8973,109.8167,109.8489,21048.0
2016-08-03 12:15:00,136.29,136.32,136.22,136.25,26519.0,109.857,109.8812,109.8006,109.8248,26519.0
2016-08-03 12:20:00,136.24,136.26,136.11,136.25,28699.0,109.8167,109.8328,109.7119,109.8248,28699.0
2016-08-03 12:25:00,136.27,136.38,136.26,136.3,14463.0,109.8409,109.9295,109.8328,109.8651,14463.0
2016-08-03 12:30:00,136.35,136.43,136.32,136.4,13300.0,109.9054,109.9698,109.8812,109.9457,13300.0
2016-08-03 12:35:00,136.4,136.5,136.36,136.47,28233.0,109.9457,110.0263,109.9134,110.0021,28233.0
2016-08-03 12:40:00,136.47,136.59,136.46,136.56,25543.0,110.0021,110.0988,109.994,110.0746,25543.0
2016-08-03 12:45:00,136.58,136.62,136.54,136.54,15591.0,110.0908,110.123,110.0585,110.0585,15591.0
2016-08-03 12:50:00,136.54,136.6,136.48,136.56,16406.0,110.0585,110.1069,110.0101,110.0746,16406.0
2016-08-03 12:55:00,136.56,136.66,136.5,136.5,16720.0,110.0746,110.1552,110.0263,110.0263,16720.0
2016-08-03 13:00:00,136.5,136.51,136.47,136.49,17258.0,110.0263,110.0343,110.0021,110.0182,17258.0
2016-08-03 13:05:00,136.5,136.65,136.5,136.61,10493.0,110.0263,110.1472,110.0263,110.1149,10493.0
2016-08-03 13:10:00,136.61,136.69,136.59,136.68,17866.0,110.1149,110.1794,110.0988,110.1714,17866.0
2016-08-03 13:15:00,136.68,136.68,136.52,136.53,21409.0,110.1714,110.1714,110.0424,110.0505,21409.0
2016-08-03 13:20:00,136.54,136.56,136.47,136.54,17187.0,110.0585,110.0746,110.0021,110.0585,17187.0
2016-08-03 13:25:00,136.55,136.64,136.55,136.63,21237.0,110.0666,110.1391,110.0666,110.1311,21237.0
2016-08-03 13:30:00,136.63,136.66,136.56,136.59,25352.0,110.1311,110.1552,110.0746,110.0988,25352.0
2016-08-03 13:35:00,136.59,136.59,136.51,136.51,16484.0,110.0988,110.0988,110.0343,110.0343,16484.0
2016-08-03 13:40:00,136.5,136.63,136.5,136.6,17642.0,110.0263,110.1311,110.0263,110.1069,17642.0
2016-08-03 13:45:00,136.6,136.64,136.56,136.63,16421.0,110.1069,110.1391,110.0746,110.1311,16421.0
2016-08-03 13:50:00,136.61,136.61,136.49,136.51,15921.0,110.1149,110.1149,110.0182,110.0343,15921.0
2016-08-03 13:55:00,136.5,136.66,136.46,136.66,21989.0,110.0263,110.1552,109.994,110.1552,21989.0
2016-08-03 14:00:00,136.67,136.67,136.6,136.64,17964.0,110.1633,110.1633,110.1069,110.1391,17964.0
2016-08-03 14:05:00,136.63,136.66,136.54,136.54,39516.0,110.1311,110.1552,110.0585,110.0585,39516.0
2016-08-03 14:10:00,136.54,136.65,136.54,136.6,98325.0,110.0585,110.1472,110.0585,110.1069,98325.0
2016-08-03 14:15:00,136.59,136.61,136.47,136.47,37790.0,110.0988,110.1149,110.0021,110.0021,37790.0
2016-08-03 14:20:00,136.49,136.67,136.47,136.65,34984.0,110.0182,110.1633,110.0021,110.1472,34984.0
2016-08-03 14:25:00,136.66,136.66,136.54,136.57,26526.0,110.1552,110.1552,110.0585,110.0827,26526.0
2016-08-03 14:30:00,136.57,136.85,136.56,136.84,34581.0,110.0827,110.3084,110.0746,110.3003,34581.0
2016-08-03 14:35:00,136.83,136.83,136.7,136.71,34266.0,110.2923,110.2923,110.1875,110.1955,34266.0
2016-08-03 14:40:00,136.71,136.83,136.7,136.8,27507.0,110.1955,110.2923,110.1875,110.2681,27507.0
2016-08-03 14:45:00,136.8,136.85,136.74,136.85,27537.0,110.2681,110.3084,110.2197,110.3084,27537.0
2016-08-03 14:50:00,136.84,136.91,136.84,136.88,22163.0,110.3003,110.3568,110.3003,110.3326,22163.0
2016-08-03 14:55:00,136.87,136.94,136.85,136.85,22510.0,110.3245,110.3809,110.3084,110.3084,22510.0
2016-08-03 15:00:00,136.85,136.89,136.82,136.85,38722.0,110.3084,110.3406,110.2842,110.3084,38722.0
2016-08-03 15:05:00,136.85,136.95,136.85,136.86,33694.0,110.3084,110.389,110.3084,110.3164,33694.0
2016-08-03 15:10:00,136.86,136.88,136.79,136.81,18947.0,110.3164,110.3326,110.26,110.2761,18947.0
2016-08-03 15:15:00,136.81,136.81,136.72,136.72,24303.0,110.2761,110.2761,110.2036,110.2036,24303.0
2016-08-03 15:20:00,136.72,136.85,136.72,136.84,29836.0,110.2036,110.3084,110.2036,110.3003,29836.0
2016-08-03 15:25:00,136.84,136.94,136.82,136.91,77513.0,110.3003,110.3809,110.2842,110.3568,77513.0
2016-08-03 15:30:00,136.9,136.96,136.83,136.9,52331.0,110.3487,110.3971,110.2923,110.3487,52331.0
2016-08-03 15:35:00,136.89,136.93,136.85,136.91,59234.0,110.3406,110.3729,110.3084,110.3568,59234.0
2016-08-03 15:40:00,136.92,136.93,136.74,136.77,52675.0,110.3648,110.3729,110.2197,110.2439,52675.0
2016-08-03 15:45:00,136.79,136.91,136.79,136.91,56790.0,110.26,110.3568,110.26,110.3568,56790.0
2016-08-03 15:50:00,136.91,136.92,136.83,136.86,53488.0,110.3568,110.3648,110.2923,110.3164,53488.0
2016-08-03 15:55:00,136.87,137.03,136.87,136.99,130850.0,110.3245,110.4535,110.3245,110.4212,130850.0
2016-08-04 09:30:00,135.79,136.82,135.79,136.68,189655.0,109.454,110.2842,109.454,110.1714,189655.0
2016-08-04 09:35:00,136.67,137.02,136.32,136.94,130239.0,110.1633,110.4454,109.8812,110.3809,130239.0
2016-08-04 09:40:00,136.93,137.2,136.75,137.19,48004.0,110.3729,110.5905,110.2278,110.5824,48004.0
2016-08-04 09:45:00,137.15,137.2,136.47,136.52,110454.0,110.5502,110.5905,110.0021,110.0424,110454.0
2016-08-04 09:50:00,136.52,136.56,136.1,136.19,70955.0,110.0424,110.0746,109.7038,109.7764,70955.0
2016-08-04 09:55:00,136.16,136.17,135.63,135.67,102965.0,109.7522,109.7603,109.325,109.3572,102965.0
2016-08-04 10:00:00,135.69,135.8,135.66,135.78,69862.0,109.3734,109.462,109.3492,109.4459,69862.0
2016-08-04 10:05:00,135.77,135.8,135.46,135.77,79246.0,109.4378,109.462,109.188,109.4378,79246.0
2016-08-04 10:10:00,135.74,135.95,135.62,135.84,55531.0,109.4137,109.5829,109.3169,109.4943,55531.0
2016-08-04 10:15:00,135.85,135.94,135.73,135.88,40493.0,109.5023,109.5749,109.4056,109.5265,40493.0
2016-08-04 10:20:00,135.88,136.13,135.8,136.1,36331.0,109.5265,109.728,109.462,109.7038,36331.0
2016-08-04 10:25:00,136.11,136.15,136.02,136.11,23073.0,109.7119,109.7441,109.6394,109.7119,23073.0
2016-08-04 10:30:00,136.16,136.38,136.1,136.2,37102.0,109.7522,109.9295,109.7038,109.7845,37102.0
2016-08-04 10:35:00,136.19,136.29,136.17,136.27,26111.0,109.7764,109.857,109.7603,109.8409,26111.0
2016-08-04 10:40:00,136.24,136.28,136.1,136.23,34739.0,109.8167,109.8489,109.7038,109.8086,34739.0
2016-08-04 10:45:00,136.21,136.21,135.9,135.98,29204.0,109.7925,109.7925,109.5426,109.6071,29204.0
2016-08-04 10:50:00,135.97,136.12,135.96,136.05,25265.0,109.5991,109.72,109.591,109.6635,25265.0
2016-08-04 10:55:00,136.05,136.25,136.04,136.09,39235.0,109.6635,109.8248,109.6555,109.6958,39235.0
2016-08-04 11:00:00,136.07,136.13,136.02,136.06,24537.0,109.6797,109.728,109.6394,109.6716,24537.0
2016-08-04 11:05:00,136.05,136.09,136.01,136.03,18810.0,109.6635,109.6958,109.6313,109.6474,18810.0
2016-08-04 11:10:00,136.05,136.06,135.87,135.96,22019.0,109.6635,109.6716,109.5185,109.591,22019.0
2016-08-04 11:15:00,135.95,135.96,135.9,135.94,20476.0,109.5829,109.591,109.5426,109.5749,20476.0
2016-08-04 11:20:00,135.95,136.09,135.94,136.01,24911.0,109.5829,109.6958,109.5749,109.6313,24911.0
2016-08-04 11:25:00,136.01,136.08,136.0,136.05,16066.0,109.6313,109.6877,109.6232,109.6635,16066.0
2016-08-04 11:30:00,136.04,136.08,135.99,136.06,15136.0,109.6555,109.6877,109.6152,109.6716,15136.0
2016-08-04 11:35:00,136.05,136.12,136.01,136.09,25335.0,109.6635,109.72,109.6313,109.6958,25335.0
2016-08-04 11:40:00,136.09,136.11,135.99,136.11,14392.0,109.6958,109.7119,109.6152,109.7119,14392.0
2016-08-04 11:45:00,136.11,136.12,135.94,136.0,26780.0,109.7119,109.72,109.5749,109.6232,26780.0
2016-08-04 11:50:00,135.98,136.04,135.87,135.89,24675.0,109.6071,109.6555,109.5185,109.5346,24675.0
2016-08-04 11:55:00,135.89,136.12,135.89,136.02,26780.0,109.5346,109.72,109.5346,109.6394,26780.0
2016-08-04 12:00:00,136.04,136.14,136.01,136.09,20094.0,109.6555,109.7361,109.6313,109.6958,20094.0
2016-08-04 12:05:00,136.09,136.21,136.09,136.21,39222.0,109.6958,109.7925,109.6958,109.7925,39222.0
2016-08-04 12:10:00,136.19,136.23,136.09,136.16,18983.0,109.7764,109.8086,109.6958,109.7522,18983.0
2016-08-04 12:15:00,136.16,136.16,136.04,136.07,27490.0,109.7522,109.7522,109.6555,109.6797,27490.0
2016-08-04 12:20:00,136.08,136.08,136.0,136.05,18173.0,109.6877,109.6877,109.6232,109.6635,18173.0
2016-08-04 12:25:00,136.05,136.08,136.04,136.06,12327.0,109.6635,109.6877,109.6555,109.6716,12327.0
2016-08-04 12:30:00,136.06,136.07,135.95,135.99,28100.0,109.6716,109.6797,109.5829,109.6152,28100.0
2016-08-04 12:35:00,135.98,136.0,135.97,135.97,22332.0,109.6071,109.6232,109.5991,109.5991,22332.0
2016-08-04 12:40:00,135.97,136.0,135.86,135.87,40570.0,109.5991,109.6232,109.5104,109.5185,40570.0
2016-08-04 12:45:00,135.87,135.98,135.86,135.93,19247.0,109.5185,109.6071,109.5104,109.5668,19247.0
2016-08-04 12:50:00,135.93,135.96,135.76,135.83,67417.0,109.5668,109.591,109.4298,109.4862,67417.0
2016-08-04 12:55:00,135.85,135.92,135.84,135.85,25522.0,109.5023,109.5588,109.4943,109.5023,25522.0
2016-08-04 13:00:00,135.87,135.91,135.8,135.82,33515.0,109.5185,109.5507,109.462,109.4782,33515.0
2016-08-04 13:05:00,135.82,135.83,135.67,135.72,26269.0,109.4782,109.4862,109.3572,109.3975,26269.0
2016-08-04 13:10:00,135.72,135.72,135.6,135.62,17881.0,109.3975,109.3975,109.3008,109.3169,17881.0
2016-08-04 13:15:00,135.62,135.69,135.59,135.66,35038.0,109.3169,109.3734,109.2928,109.3492,35038.0
2016-08-04 13:20:00,135.66,135.75,135.57,135.57,26413.0,109.3492,109.4217,109.2766,109.2766,26413.0
2016-08-04 13:25:00,135.58,135.6,135.48,135.52,59578.0,109.2847,109.3008,109.2041,109.2363,59578.0
2016-08-04 13:30:00,135.53,135.57,135.49,135.57,43845.0,109.2444,109.2766,109.2122,109.2766,43845.0
2016-08-04 13:35:00,135.57,135.65,135.56,135.61,21473.0,109.2766,109.3411,109.2686,109.3089,21473.0
2016-08-04 13:40:00,135.61,135.67,135.55,135.67,33671.0,109.3089,109.3572,109.2605,109.3572,33671.0
2016-08-04 13:45:00,135.69,135.72,135.64,135.65,15445.0,109.3734,109.3975,109.3331,109.3411,15445.0
2016-08-04 13:50:00,135.68,135.69,135.58,135.58,36464.0,109.3653,109.3734,109.2847,109.2847,36464.0
2016-08-04 13:55:00,135.59,135.65,135.58,135.64,30156.0,109.2928,109.3411,109.2847,109.3331,30156.0
2016-08-04 14:00:00,135.65,135.89,135.65,135.85,28417.0,109.3411,109.5346,109.3411,109.5023,28417.0
2016-08-04 14:05:00,135.85,135.88,135.82,135.84,21426.0,109.5023,109.5265,109.4782,109.4943,21426.0
2016-08-04 14:10:00,135.85,135.85,135.73,135.75,25793.0,109.5023,109.5023,109.4056,109.4217,25793.0
2016-08-04 14:15:00,135.76,135.76,135.59,135.59,24415.0,109.4298,109.4298,109.2928,109.2928,24415.0
2016-08-04 14:20:00,135.6,135.69,135.59,135.66,20277.0,109.3008,109.3734,109.2928,109.3492,20277.0
2016-08-04 14:25:00,135.67,135.76,135.67,135.73,17672.0,109.3572,109.4298,109.3572,109.4056,17672.0
2016-08-04 14:30:00,135.74,135.86,135.74,135.84,17517.0,109.4137,109.5104,109.4137,109.4943,17517.0
2016-08-04 14:35:00,135.84,135.84,135.74,135.75,23376.0,109.4943,109.4943,109.4137,109.4217,23376.0
2016-08-04 14:40:00,135.75,135.88,135.73,135.87,16586.0,109.4217,109.5265,109.4056,109.5185,16586.0
2016-08-04 14:45:00,135.86,135.88,135.79,135.84,19042.0,109.5104,109.5265,109.454,109.4943,19042.0
2016-08-04 14:50:00,135.85,135.93,135.83,135.9,17547.0,109.5023,109.5668,109.4862,109.5426,17547.0
2016-08-04 14:55:00,135.9,135.96,135.89,135.95,20322.0,109.5426,109.591,109.5346,109.5829,20322.0
2016-08-04 15:00:00,135.94,135.99,135.87,135.89,36622.0,109.5749,109.6152,109.5185,109.5346,36622.0
2016-08-04 15:05:00,135.88,135.97,135.88,135.93,22383.0,109.5265,109.5991,109.5265,109.5668,22383.0
2016-08-04 15:10:00,135.92,135.96,135.88,135.96,22350.0,109.5588,109.591,109.5265,109.591,22350.0
2016-08-04 15:15:00,135.96,136.02,135.95,135.99,35411.0,109.591,109.6394,109.5829,109.6152,35411.0
2016-08-04 15:20:00,135.99,136.02,135.91,135.91,38870.0,109.6152,109.6394,109.5507,109.5507,38870.0
2016-08-04 15:25:00,135.92,136.02,135.91,136.02,30359.0,109.5588,109.6394,109.5507,109.6394,30359.0
2016-08-04 15:30:00,136.02,136.08,136.01,136.05,45084.0,109.6394,109.6877,109.6313,109.6635,45084.0
2016-08-04 15:35:00,136.05,136.12,136.05,136.08,39715.0,109.6635,109.72,109.6635,109.6877,39715.0
2016-08-04 15:40:00,136.09,136.14,136.06,136.08,49690.0,109.6958,109.7361,109.6716,109.6877,49690.0
2016-08-04 15:45:00,136.07,136.07,135.98,135.98,60584.0,109.6797,109.6797,109.6071,109.6071,60584.0
2016-08-04 15:50:00,135.99,136.04,135.96,136.04,76137.0,109.6152,109.6555,109.591,109.6555,76137.0
2016-08-04 15:55:00,136.04,136.09,135.95,136.07,134292.0,109.6555,109.6958,109.5829,109.6797,134292.0
2016-08-05 09:30:00,136.86,137.25,136.6,137.11,84421.0,110.3164,110.6308,110.1069,110.518,84421.0
2016-08-05 09:35:00,137.2,137.37,137.14,137.31,43659.0,110.5905,110.7275,110.5421,110.6792,43659.0
2016-08-05 09:40:00,137.34,137.53,137.27,137.44,47946.0,110.7034,110.8565,110.6469,110.784,47946.0
2016-08-05 09:45:00,137.43,137.74,137.39,137.63,67277.0,110.7759,111.0258,110.7437,110.9371,67277.0
2016-08-05 09:50:00,137.64,137.73,137.56,137.62,59116.0,110.9452,111.0177,110.8807,110.929,59116.0
2016-08-05 09:55:00,137.63,137.65,137.34,137.61,33915.0,110.9371,110.9532,110.7034,110.921,33915.0
2016-08-05 10:00:00,137.62,137.65,137.3,137.33,28855.0,110.929,110.9532,110.6711,110.6953,28855.0
2016-08-05 10:05:00,137.37,137.37,137.12,137.2,45380.0,110.7275,110.7275,110.526,110.5905,45380.0
2016-08-05 10:10:00,137.17,137.24,137.08,137.11,30562.0,110.5663,110.6227,110.4938,110.518,30562.0
2016-08-05 10:15:00,137.11,137.27,137.08,137.08,26285.0,110.518,110.6469,110.4938,110.4938,26285.0
2016-08-05 10:20:00,137.12,137.15,136.92,136.92,32638.0,110.526,110.5502,110.3648,110.3648,32638.0
2016-08-05 10:25:00,136.92,137.04,136.8,137.04,31916.0,110.3648,110.4615,110.2681,110.4615,31916.0
2016-08-05 10:30:00,137.05,137.1,137.0,137.03,12916.0,110.4696,110.5099,110.4293,110.4535,12916.0
2016-08-05 10:35:00,137.03,137.13,136.88,137.01,27569.0,110.4535,110.5341,110.3326,110.4374,27569.0
2016-08-05 10:40:00,137.02,137.12,136.94,137.05,25910.0,110.4454,110.526,110.3809,110.4696,25910.0
2016-08-05 10:45:00,137.05,137.07,136.81,136.91,33983.0,110.4696,110.4857,110.2761,110.3568,33983.0
2016-08-05 10:50:00,136.9,137.07,136.88,137.06,19451.0,110.3487,110.4857,110.3326,110.4777,19451.0
2016-08-05 10:55:00,137.08,137.09,137.01,137.07,14180.0,110.4938,110.5018,110.4374,110.4857,14180.0
2016-08-05 11:00:00,137.07,137.07,136.99,137.05,26694.0,110.4857,110.4857,110.4212,110.4696,26694.0
2016-08-05 11:05:00,137.06,137.08,137.01,137.05,20255.0,110.4777,110.4938,110.4374,110.4696,20255.0
2016-08-05 11:10:00,137.05,137.08,137.01,137.07,14451.0,110.4696,110.4938,110.4374,110.4857,14451.0
2016-08-05 11:15:00,137.07,137.24,137.0,137.24,16408.0,110.4857,110.6227,110.4293,110.6227,16408.0
2016-08-05 11:20:00,137.24,137.33,137.19,137.33,17268.0,110.6227,110.6953,110.5824,110.6953,17268.0
2016-08-05 11:25:00,137.33,137.43,137.33,137.42,11451.0,110.6953,110.7759,110.6953,110.7678,11451.0
2016-08-05 11:30:00,137.42,137.43,137.33,137.42,20702.0,110.7678,110.7759,110.6953,110.7678,20702.0
2016-08-05 11:35:00,137.43,137.47,137.31,137.35,17975.0,110.7759,110.8081,110.6792,110.7114,17975.0
2016-08-05 11:40:00,137.33,137.36,137.27,137.27,19742.0,110.6953,110.7195,110.6469,110.6469,19742.0
2016-08-05 11:45:00,137.27,137.27,137.15,137.19,15709.0,110.6469,110.6469,110.5502,110.5824,15709.0
2016-08-05 11:50:00,137.2,137.21,137.1,137.11,12991.0,110.5905,110.5986,110.5099,110.518,12991.0
2016-08-05 11:55:00,137.1,137.15,137.07,137.14,16357.0,110.5099,110.5502,110.4857,110.5421,16357.0
2016-08-05 12:00:00,137.16,137.29,137.16,137.28,12947.0,110.5583,110.6631,110.5583,110.655,12947.0
2016-08-05 12:05:00,137.28,137.38,137.21,137.38,16700.0,110.655,110.7356,110.5986,110.7356,16700.0
2016-08-05 12:10:00,137.39,137.43,137.35,137.35,14703.0,110.7437,110.7759,110.7114,110.7114,14703.0
2016-08-05 12:15:00,137.35,137.39,137.32,137.37,12793.0,110.7114,110.7437,110.6872,110.7275,12793.0
2016-08-05 12:20:00,137.35,137.36,137.28,137.33,8187.0,110.7114,110.7195,110.655,110.6953,8187.0
2016-08-05 12:25:00,137.33,137.33,137.24,137.24,7765.0,110.6953,110.6953,110.6227,110.6227,7765.0
2016-08-05 12:30:00,137.25,137.27,137.15,137.21,16098.0,110.6308,110.6469,110.5502,110.5986,16098.0
2016-08-05 12:35:00,137.2,137.21,137.14,137.14,13388.0,110.5905,110.5986,110.5421,110.5421,13388.0
2016-08-05 12:40:00,137.15,137.18,137.11,137.13,9821.0,110.5502,110.5744,110.518,110.5341,9821.0
2016-08-05 12:45:00,137.13,137.15,137.1,137.15,10173.0,110.5341,110.5502,110.5099,110.5502,10173.0
2016-08-05 12:50:00,137.15,137.19,137.09,137.19,16178.0,110.5502,110.5824,110.5018,110.5824,16178.0
2016-08-05 12:55:00,137.18,137.21,137.11,137.11,12975.0,110.5744,110.5986,110.518,110.518,12975.0
2016-08-05 13:00:00,137.12,137.22,137.11,137.19,11646.0,110.526,110.6066,110.518,110.5824,11646.0
2016-08-05 13:05:00,137.2,137.21,137.0,137.03,18319.0,110.5905,110.5986,110.4293,110.4535,18319.0
2016-08-05 13:10:00,137.05,137.1,137.02,137.04,11980.0,110.4696,110.5099,110.4454,110.4615,11980.0
2016-08-05 13:15:00,137.04,137.06,137.01,137.01,14713.0,110.4615,110.4777,110.4374,110.4374,14713.0
2016-08-05 13:20:00,137.0,137.05,136.95,136.98,11660.0,110.4293,110.4696,110.389,110.4132,11660.0
2016-08-05 13:25:00,136.98,136.98,136.88,136.95,17147.0,110.4132,110.4132,110.3326,110.389,17147.0
2016-08-05 13:30:00,136.95,137.03,136.95,137.02,12956.0,110.389,110.4535,110.389,110.4454,12956.0
2016-08-05 13:35:00,137.02,137.09,137.01,137.03,18403.0,110.4454,110.5018,110.4374,110.4535,18403.0
2016-08-05 13:40:00,137.03,137.03,136.93,136.95,16691.0,110.4535,110.4535,110.3729,110.389,16691.0
2016-08-05 13:45:00,136.97,137.09,136.97,137.03,9936.0,110.4051,110.5018,110.4051,110.4535,9936.0
2016-08-05 13:50:00,137.04,137.13,137.03,137.1,15094.0,110.4615,110.5341,110.4535,110.5099,15094.0
2016-08-05 13:55:00,137.09,137.11,137.05,137.08,15213.0,110.5018,110.518,110.4696,110.4938,15213.0
2016-08-05 14:00:00,137.09,137.1,137.04,137.07,11390.0,110.5018,110.5099,110.4615,110.4857,11390.0
2016-08-05 14:05:00,137.07,137.16,137.05,137.14,15587.0,110.4857,110.5583,110.4696,110.5421,15587.0
2016-08-05 14:10:00,137.15,137.16,137.1,137.14,13529.0,110.5502,110.5583,110.5099,110.5421,13529.0
2016-08-05 14:15:00,137.14,137.17,137.11,137.14,18294.0,110.5421,110.5663,110.518,110.5421,18294.0
2016-08-05 14:20:00,137.14,137.17,137.11,137.14,13390.0,110.5421,110.5663,110.518,110.5421,13390.0
2016-08-05 14:25:00,137.16,137.17,137.05,137.07,21666.0,110.5583,110.5663,110.4696,110.4857,21666.0
2016-08-05 14:30:00,137.06,137.16,137.06,137.14,22387.0,110.4777,110.5583,110.4777,110.5421,22387.0
2016-08-05 14:35:00,137.12,137.15,137.09,137.09,20025.0,110.526,110.5502,110.5018,110.5018,20025.0
2016-08-05 14:40:00,137.09,137.1,136.96,136.98,24674.0,110.5018,110.5099,110.3971,110.4132,24674.0
2016-08-05 14:45:00,136.98,137.02,136.94,136.96,20908.0,110.4132,110.4454,110.3809,110.3971,20908.0
2016-08-05 14:50:00,136.96,137.04,136.91,137.0,38062.0,110.3971,110.4615,110.3568,110.4293,38062.0
2016-08-05 14:55:00,137.0,137.06,137.0,137.03,20495.0,110.4293,110.4777,110.4293,110.4535,20495.0
2016-08-05 15:00:00,137.03,137.08,137.02,137.06,31435.0,110.4535,110.4938,110.4454,110.4777,31435.0
2016-08-05 15:05:00,137.06,137.15,137.03,137.08,42530.0,110.4777,110.5502,110.4535,110.4938,42530.0
2016-08-05 15:10:00,137.06,137.09,137.04,137.07,25507.0,110.4777,110.5018,110.4615,110.4857,25507.0
2016-08-05 15:15:00,137.08,137.1,137.01,137.02,33513.0,110.4938,110.5099,110.4374,110.4454,33513.0
2016-08-05 15:20:00,137.03,137.09,136.91,136.95,53772.0,110.4535,110.5018,110.3568,110.389,53772.0
2016-08-05 15:25:00,136.94,136.99,136.92,136.99,38823.0,110.3809,110.4212,110.3648,110.4212,38823.0
2016-08-05 15:30:00,136.99,137.02,136.92,136.93,54541.0,110.4212,110.4454,110.3648,110.3729,54541.0
2016-08-05 15:35:00,136.94,137.03,136.92,137.02,48568.0,110.3809,110.4535,110.3648,110.4454,48568.0
2016-08-05 15:40:00,137.02,137.03,136.96,136.99,36078.0,110.4454,110.4535,110.3971,110.4212,36078.0
2016-08-05 15:45:00,137.0,137.04,136.88,136.89,71989.0,110.4293,110.4615,110.3326,110.3406,71989.0
2016-08-05 15:50:00,136.89,136.94,136.88,136.9,78621.0,110.3406,110.3809,110.3326,110.3487,78621.0
2016-08-05 15:55:00,136.9,136.93,136.78,136.88,204488.0,110.3487,110.3729,110.252,110.3326,204488.0
2016-08-08 09:30:00,136.91,137.4,136.91,137.39,88348.0,110.3568,110.7517,110.3568,110.7437,88348.0
2016-08-08 09:35:00,137.37,137.41,136.93,137.07,30602.0,110.7275,110.7598,110.3729,110.4857,30602.0
2016-08-08 09:40:00,137.06,137.19,136.98,137.09,23772.0,110.4777,110.5824,110.4132,110.5018,23772.0
2016-08-08 09:45:00,137.09,137.19,136.85,136.91,40947.0,110.5018,110.5824,110.3084,110.3568,40947.0
2016-08-08 09:50:00,136.91,136.91,136.31,136.43,43603.0,110.3568,110.3568,109.8731,109.9698,43603.0
2016-08-08 09:55:00,136.44,136.67,136.42,136.59,53610.0,109.9779,110.1633,109.9618,110.0988,53610.0
2016-08-08 10:00:00,136.59,136.64,136.46,136.63,27093.0,110.0988,110.1391,109.994,110.1311,27093.0
2016-08-08 10:05:00,136.62,136.65,136.54,136.6,35590.0,110.123,110.1472,110.0585,110.1069,35590.0
2016-08-08 10:10:00,136.6,136.65,136.48,136.55,27939.0,110.1069,110.1472,110.0101,110.0666,27939.0
2016-08-08 10:15:00,136.55,136.58,136.45,136.45,21607.0,110.0666,110.0908,109.986,109.986,21607.0
2016-08-08 10:20:00,136.45,136.45,136.34,136.4,27205.0,109.986,109.986,109.8973,109.9457,27205.0
2016-08-08 10:25:00,136.41,136.46,136.33,136.39,24446.0,109.9537,109.994,109.8892,109.9376,24446.0
2016-08-08 10:30:00,136.39,136.39,136.32,136.33,36850.0,109.9376,109.9376,109.8812,109.8892,36850.0
2016-08-08 10:35:00,136.33,136.38,136.32,136.34,21543.0,109.8892,109.9295,109.8812,109.8973,21543.0
2016-08-08 10:40:00,136.37,136.53,136.33,136.5,23921.0,109.9215,110.0505,109.8892,110.0263,23921.0
2016-08-08 10:45:00,136.5,136.58,136.49,136.5,18996.0,110.0263,110.0908,110.0182,110.0263,18996.0
2016-08-08 10:50:00,136.5,136.6,136.45,136.6,34779.0,110.0263,110.1069,109.986,110.1069,34779.0
2016-08-08 10:55:00,136.59,136.65,136.55,136.59,32056.0,110.0988,110.1472,110.0666,110.0988,32056.0
2016-08-08 11:00:00,136.58,136.58,136.48,136.52,18463.0,110.0908,110.0908,110.0101,110.0424,18463.0
2016-08-08 11:05:00,136.52,136.53,136.46,136.47,24040.0,110.0424,110.0505,109.994,110.0021,24040.0
2016-08-08 11:10:00,136.47,136.49,136.38,136.42,53193.0,110.0021,110.0182,109.9295,109.9618,53193.0
2016-08-08 11:15:00,136.41,136.41,136.34,136.36,21410.0,109.9537,109.9537,109.8973,109.9134,21410.0
2016-08-08 11:20:00,136.36,136.49,136.36,136.44,19330.0,109.9134,110.0182,109.9134,109.9779,19330.0
2016-08-08 11:25:00,136.43,136.43,136.36,136.37,19212.0,109.9698,109.9698,109.9134,109.9215,19212.0
2016-08-08 11:30:00,136.37,136.5,136.35,136.49,52047.0,109.9215,110.0263,109.9054,110.0182,52047.0
2016-08-08 11:35:00,136.48,136.55,136.47,136.52,16089.0,110.0101,110.0666,110.0021,110.0424,16089.0
2016-08-08 11:40:00,136.53,136.58,136.48,136.54,18181.0,110.0505,110.0908,110.0101,110.0585,18181.0
2016-08-08 11:45:00,136.53,136.6,136.51,136.57,12700.0,110.0505,110.1069,110.0343,110.0827,12700.0
2016-08-08 11:50:00,136.57,136.6,136.53,136.54,17738.0,110.0827,110.1069,110.0505,110.0585,17738.0
2016-08-08 11:55:00,136.53,136.54,136.48,136.52,17222.0,110.0505,110.0585,110.0101,110.0424,17222.0
2016-08-08 12:00:00,136.53,136.57,136.52,136.57,11894.0,110.0505,110.0827,110.0424,110.0827,11894.0
2016-08-08 12:05:00,136.56,136.59,136.5,136.5,12894.0,110.0746,110.0988,110.0263,110.0263,12894.0
2016-08-08 12:10:00,136.5,136.52,136.41,136.41,10299.0,110.0263,110.0424,109.9537,109.9537,10299.0
2016-08-08 12:15:00,136.41,136.43,136.38,136.43,19053.0,109.9537,109.9698,109.9295,109.9698,19053.0
2016-08-08 12:20:00,136.42,136.44,136.39,136.39,14370.0,109.9618,109.9779,109.9376,109.9376,14370.0
2016-08-08 12:25:00,136.39,136.45,136.39,136.41,13177.0,109.9376,109.986,109.9376,109.9537,13177.0
2016-08-08 12:30:00,136.41,136.43,136.4,136.42,16063.0,109.9537,109.9698,109.9457,109.9618,16063.0
2016-08-08 12:35:00,136.42,136.44,136.37,136.39,16161.0,109.9618,109.9779,109.9215,109.9376,16161.0
2016-08-08 12:40:00,136.39,136.45,136.33,136.33,12102.0,109.9376,109.986,109.8892,109.8892,12102.0
2016-08-08 12:45:00,136.34,136.37,136.31,136.34,15186.0,109.8973,109.9215,109.8731,109.8973,15186.0
2016-08-08 12:50:00,136.33,136.34,136.3,136.34,13882.0,109.8892,109.8973,109.8651,109.8973,13882.0
2016-08-08 12:55:00,136.34,136.43,136.33,136.42,11112.0,109.8973,109.9698,109.8892,109.9618,11112.0
2016-08-08 13:00:00,136.43,136.52,136.4,136.52,32019.0,109.9698,110.0424,109.9457,110.0424,32019.0
2016-08-08 13:05:00,136.52,136.54,136.47,136.52,22269.0,110.0424,110.0585,110.0021,110.0424,22269.0
2016-08-08 13:10:00,136.51,136.58,136.49,136.56,12090.0,110.0343,110.0908,110.0182,110.0746,12090.0
2016-08-08 13:15:00,136.56,136.6,136.55,136.58,16667.0,110.0746,110.1069,110.0666,110.0908,16667.0
2016-08-08 13:20:00,136.58,136.58,136.46,136.55,19424.0,110.0908,110.0908,109.994,110.0666,19424.0
2016-08-08 13:25:00,136.56,136.64,136.56,136.64,13441.0,110.0746,110.1391,110.0746,110.1391,13441.0
2016-08-08 13:30:00,136.65,136.67,136.61,136.64,11797.0,110.1472,110.1633,110.1149,110.1391,11797.0
2016-08-08 13:35:00,136.64,136.65,136.54,136.58,20330.0,110.1391,110.1472,110.0585,110.0908,20330.0
2016-08-08 13:40:00,136.57,136.62,136.55,136.55,26310.0,110.0827,110.123,110.0666,110.0666,26310.0
2016-08-08 13:45:00,136.56,136.57,136.5,136.51,13989.0,110.0746,110.0827,110.0263,110.0343,13989.0
2016-08-08 13:50:00,136.52,136.54,136.46,136.48,12298.0,110.0424,110.0585,109.994,110.0101,12298.0
2016-08-08 13:55:00,136.47,136.48,136.42,136.46,10805.0,110.0021,110.0101,109.9618,109.994,10805.0
2016-08-08 14:00:00,136.46,136.51,136.46,136.49,24809.0,109.994,110.0343,109.994,110.0182,24809.0
2016-08-08 14:05:00,136.48,136.48,136.42,136.42,37191.0,110.0101,110.0101,109.9618,109.9618,37191.0
2016-08-08 14:10:00,136.43,136.43,136.37,136.4,32742.0,109.9698,109.9698,109.9215,109.9457,32742.0
2016-08-08 14:15:00,136.4,136.4,136.31,136.33,25867.0,109.9457,109.9457,109.8731,109.8892,25867.0
2016-08-08 14:20:00,136.33,136.33,136.25,136.25,25277.0,109.8892,109.8892,109.8248,109.8248,25277.0
2016-08-08 14:25:00,136.25,136.27,136.23,136.24,26632.0,109.8248,109.8409,109.8086,109.8167,26632.0
2016-08-08 14:30:00,136.24,136.32,136.24,136.31,34201.0,109.8167,109.8812,109.8167,109.8731,34201.0
2016-08-08 14:35:00,136.33,136.34,136.31,136.32,17676.0,109.8892,109.8973,109.8731,109.8812,17676.0
2016-08-08 14:40:00,136.32,136.34,136.31,136.32,8557.0,109.8812,109.8973,109.8731,109.8812,8557.0
2016-08-08 14:45:00,136.32,136.45,136.32,136.44,17223.0,109.8812,109.986,109.8812,109.9779,17223.0
2016-08-08 14:50:00,136.44,136.45,136.38,136.38,14601.0,109.9779,109.986,109.9295,109.9295,14601.0
2016-08-08 14:55:00,136.38,136.38,136.31,136.31,15080.0,109.9295,109.9295,109.8731,109.8731,15080.0
2016-08-08 15:00:00,136.3,136.33,136.28,136.28,19546.0,109.8651,109.8892,109.8489,109.8489,19546.0
2016-08-08 15:05:00,136.27,136.29,136.23,136.29,25014.0,109.8409,109.857,109.8086,109.857,25014.0
2016-08-08 15:10:00,136.3,136.32,136.29,136.29,13810.0,109.8651,109.8812,109.857,109.857,13810.0
2016-08-08 15:15:00,136.3,136.31,136.24,136.27,19379.0,109.8651,109.8731,109.8167,109.8409,19379.0
2016-08-08 15:20:00,136.28,136.29,136.25,136.25,13825.0,109.8489,109.857,109.8248,109.8248,13825.0
2016-08-08 15:25:00,136.25,136.28,136.24,136.27,22005.0,109.8248,109.8489,109.8167,109.8409,22005.0
2016-08-08 15:30:00,136.28,136.32,136.27,136.28,37992.0,109.8489,109.8812,109.8409,109.8489,37992.0
2016-08-08 15:35:00,136.28,136.31,136.25,136.27,35361.0,109.8489,109.8731,109.8248,109.8409,35361.0
2016-08-08 15:40:00,136.28,136.3,136.22,136.22,40767.0,109.8489,109.8651,109.8006,109.8006,40767.0
2016-08-08 15:45:00,136.22,136.27,136.17,136.2,78822.0,109.8006,109.8409,109.7603,109.7845,78822.0
2016-08-08 15:50:00,136.2,136.26,136.16,136.26,110126.0,109.7845,109.8328,109.7522,109.8328,110126.0
2016-08-08 15:55:00,136.26,136.27,136.16,136.21,157505.0,109.8328,109.8409,109.7522,109.7925,157505.0
2016-08-09 09:30:00,136.27,136.36,135.81,135.93,78659.0,109.8409,109.9134,109.4701,109.5668,78659.0
2016-08-09 09:35:00,135.9,136.01,135.72,135.77,32102.0,109.5426,109.6313,109.3975,109.4378,32102.0
2016-08-09 09:40:00,135.75,135.75,135.34,135.56,59496.0,109.4217,109.4217,109.0912,109.2686,59496.0
2016-08-09 09:45:00,135.59,135.74,135.56,135.65,61024.0,109.2928,109.4137,109.2686,109.3411,61024.0
2016-08-09 09:50:00,135.64,135.95,135.55,135.92,76533.0,109.3331,109.5829,109.2605,109.5588,76533.0
2016-08-09 09:55:00,135.91,136.2,135.88,136.12,67157.0,109.5507,109.7845,109.5265,109.72,67157.0
2016-08-09 10:00:00,136.11,136.26,136.01,136.2,45832.0,109.7119,109.8328,109.6313,109.7845,45832.0
2016-08-09 10:05:00,136.21,136.28,136.11,136.21,38449.0,109.7925,109.8489,109.7119,109.7925,38449.0
2016-08-09 10:10:00,136.2,136.48,136.18,136.43,60974.0,109.7845,110.0101,109.7683,109.9698,60974.0
2016-08-09 10:15:00,136.41,136.75,136.41,136.59,53569.0,109.9537,110.2278,109.9537,110.0988,53569.0
2016-08-09 10:20:00,136.58,136.6,136.27,136.32,46949.0,110.0908,110.1069,109.8409,109.8812,46949.0
2016-08-09 10:25:00,136.34,136.57,136.33,136.51,49711.0,109.8973,110.0827,109.8892,110.0343,49711.0
2016-08-09 10:30:00,136.52,136.52,136.39,136.43,48862.0,110.0424,110.0424,109.9376,109.9698,48862.0
2016-08-09 10:35:00,136.44,136.64,136.43,136.63,22851.0,109.9779,110.1391,109.9698,110.1311,22851.0
2016-08-09 10:40:00,136.64,136.87,136.63,136.86,33768.0,110.1391,110.3245,110.1311,110.3164,33768.0
2016-08-09 10:45:00,136.88,136.92,136.79,136.91,38272.0,110.3326,110.3648,110.26,110.3568,38272.0
2016-08-09 10:50:00,136.92,136.93,136.79,136.8,28980.0,110.3648,110.3729,110.26,110.2681,28980.0
2016-08-09 10:55:00,136.81,136.84,136.59,136.77,67036.0,110.2761,110.3003,110.0988,110.2439,67036.0
2016-08-09 11:00:00,136.77,136.83,136.69,136.83,17414.0,110.2439,110.2923,110.1794,110.2923,17414.0
2016-08-09 11:05:00,136.83,136.93,136.8,136.93,17386.0,110.2923,110.3729,110.2681,110.3729,17386.0
2016-08-09 11:10:00,136.93,136.96,136.88,136.95,18206.0,110.3729,110.3971,110.3326,110.389,18206.0
2016-08-09 11:15:00,136.96,136.98,136.79,136.83,17036.0,110.3971,110.4132,110.26,110.2923,17036.0
2016-08-09 11:20:00,136.83,136.94,136.81,136.83,20158.0,110.2923,110.3809,110.2761,110.2923,20158.0
2016-08-09 11:25:00,136.84,136.95,136.83,136.94,18281.0,110.3003,110.389,110.2923,110.3809,18281.0
2016-08-09 11:30:00,136.94,136.94,136.86,136.91,18248.0,110.3809,110.3809,110.3164,110.3568,18248.0
2016-08-09 11:35:00,136.91,136.92,136.83,136.88,17596.0,110.3568,110.3648,110.2923,110.3326,17596.0
2016-08-09 11:40:00,136.88,136.93,136.84,136.88,16280.0,110.3326,110.3729,110.3003,110.3326,16280.0
2016-08-09 11:45:00,136.89,136.97,136.89,136.96,25709.0,110.3406,110.4051,110.3406,110.3971,25709.0
2016-08-09 11:50:00,136.95,137.06,136.93,137.06,15402.0,110.389,110.4777,110.3729,110.4777,15402.0
2016-08-09 11:55:00,137.05,137.09,137.03,137.03,18025.0,110.4696,110.5018,110.4535,110.4535,18025.0
2016-08-09 12:00:00,137.02,137.02,136.91,136.92,19301.0,110.4454,110.4454,110.3568,110.3648,19301.0
2016-08-09 12:05:00,136.94,137.04,136.94,136.95,11746.0,110.3809,110.4615,110.3809,110.389,11746.0
2016-08-09 12:10:00,136.96,136.96,136.88,136.92,11167.0,110.3971,110.3971,110.3326,110.3648,11167.0
2016-08-09 12:15:00,136.91,136.92,136.84,136.87,19789.0,110.3568,110.3648,110.3003,110.3245,19789.0
2016-08-09 12:20:00,136.87,136.87,136.66,136.68,15278.0,110.3245,110.3245,110.1552,110.1714,15278.0
2016-08-09 12:25:00,136.7,136.74,136.66,136.67,12417.0,110.1875,110.2197,110.1552,110.1633,12417.0
2016-08-09 12:30:00,136.67,136.68,136.5,136.53,23305.0,110.1633,110.1714,110.0263,110.0505,23305.0
2016-08-09 12:35:00,136.54,136.61,136.51,136.59,7736.0,110.0585,110.1149,110.0343,110.0988,7736.0
2016-08-09 12:40:00,136.59,136.63,136.55,136.59,16848.0,110.0988,110.1311,110.0666,110.0988,16848.0
2016-08-09 12:45:00,136.59,136.63,136.56,136.6,9320.0,110.0988,110.1311,110.0746,110.1069,9320.0
2016-08-09 12:50:00,136.59,136.59,136.49,136.53,18690.0,110.0988,110.0988,110.0182,110.0505,18690.0
2016-08-09 12:55:00,136.53,136.54,136.45,136.48,8448.0,110.0505,110.0585,109.986,110.0101,8448.0
2016-08-09 13:00:00,136.49,136.58,136.49,136.53,12371.0,110.0182,110.0908,110.0182,110.0505,12371.0
2016-08-09 13:05:00,136.53,136.61,136.52,136.57,21327.0,110.0505,110.1149,110.0424,110.0827,21327.0
2016-08-09 13:10:00,136.58,136.59,136.49,136.52,12935.0,110.0908,110.0988,110.0182,110.0424,12935.0
2016-08-09 13:15:00,136.53,136.56,136.49,136.5,14169.0,110.0505,110.0746,110.0182,110.0263,14169.0
2016-08-09 13:20:00,136.51,136.53,136.41,136.41,22036.0,110.0343,110.0505,109.9537,109.9537,22036.0
2016-08-09 13:25:00,136.41,136.41,136.28,136.34,16633.0,109.9537,109.9537,109.8489,109.8973,16633.0
2016-08-09 13:30:00,136.34,136.42,136.31,136.41,15812.0,109.8973,109.9618,109.8731,109.9537,15812.0
2016-08-09 13:35:00,136.42,136.45,136.38,136.38,13185.0,109.9618,109.986,109.9295,109.9295,13185.0
2016-08-09 13:40:00,136.39,136.39,136.23,136.25,18144.0,109.9376,109.9376,109.8086,109.8248,18144.0
2016-08-09 13:45:00,136.25,136.28,136.22,136.27,25745.0,109.8248,109.8489,109.8006,109.8409,25745.0
2016-08-09 13:50:00,136.26,136.27,136.14,136.18,17512.0,109.8328,109.8409,109.7361,109.7683,17512.0
2016-08-09 13:55:00,136.18,136.25,136.18,136.2,20339.0,109.7683,109.8248,109.7683,109.7845,20339.0
2016-08-09 14:00:00,136.22,136.24,136.14,136.14,26208.0,109.8006,109.8167,109.7361,109.7361,26208.0
2016-08-09 14:05:00,136.13,136.16,136.09,136.13,14110.0,109.728,109.7522,109.6958,109.728,14110.0
2016-08-09 14:10:00,136.13,136.21,135.96,135.96,28966.0,109.728,109.7925,109.591,109.591,28966.0
2016-08-09 14:15:00,135.95,136.09,135.92,136.09,24043.0,109.5829,109.6958,109.5588,109.6958,24043.0
2016-08-09 14:20:00,136.09,136.09,136.0,136.04,12786.0,109.6958,109.6958,109.6232,109.6555,12786.0
2016-08-09 14:25:00,136.04,136.07,135.9,135.91,19660.0,109.6555,109.6797,109.5426,109.5507,19660.0
2016-08-09 14:30:00,135.9,135.94,135.81,135.81,17041.0,109.5426,109.5749,109.4701,109.4701,17041.0
2016-08-09 14:35:00,135.81,135.91,135.8,135.89,38459.0,109.4701,109.5507,109.462,109.5346,38459.0
2016-08-09 14:40:00,135.88,135.9,135.79,135.88,29357.0,109.5265,109.5426,109.454,109.5265,29357.0
2016-08-09 14:45:00,135.89,135.91,135.84,135.86,10839.0,109.5346,109.5507,109.4943,109.5104,10839.0
2016-08-09 14:50:00,135.89,135.95,135.85,135.93,24249.0,109.5346,109.5829,109.5023,109.5668,24249.0
2016-08-09 14:55:00,135.93,135.97,135.89,135.9,26209.0,109.5668,109.5991,109.5346,109.5426,26209.0
2016-08-09 15:00:00,135.9,135.95,135.86,135.88,27566.0,109.5426,109.5829,109.5104,109.5265,27566.0
2016-08-09 15:05:00,135.89,135.92,135.85,135.92,21671.0,109.5346,109.5588,109.5023,109.5588,21671.0
2016-08-09 15:10:00,135.94,135.97,135.88,135.89,20431.0,109.5749,109.5991,109.5265,109.5346,20431.0
2016-08-09 15:15:00,135.89,135.94,135.84,135.89,16550.0,109.5346,109.5749,109.4943,109.5346,16550.0
2016-08-09 15:20:00,135.89,136.0,135.89,135.98,50312.0,109.5346,109.6232,109.5346,109.6071,50312.0
2016-08-09 15:25:00,135.99,136.06,135.98,136.03,34863.0,109.6152,109.6716,109.6071,109.6474,34863.0
2016-08-09 15:30:00,136.05,136.07,135.97,136.02,38001.0,109.6635,109.6797,109.5991,109.6394,38001.0
2016-08-09 15:35:00,136.03,136.13,136.01,136.12,36742.0,109.6474,109.728,109.6313,109.72,36742.0
2016-08-09 15:40:00,136.13,136.14,136.03,136.05,32749.0,109.728,109.7361,109.6474,109.6635,32749.0
2016-08-09 15:45:00,136.05,136.15,136.04,136.14,56050.0,109.6635,109.7441,109.6555,109.7361,56050.0
2016-08-09 15:50:00,136.14,136.17,136.1,136.16,62399.0,109.7361,109.7603,109.7038,109.7522,62399.0
2016-08-09 15:55:00,136.16,136.18,136.0,136.06,150834.0,109.7522,109.7683,109.6232,109.6716,150834.0
2016-08-10 09:30:00,136.3,136.89,136.0,136.4,131610.0,109.8651,110.3406,109.6232,109.9457,131610.0
2016-08-10 09:35:00,136.48,136.85,136.33,136.35,51485.0,110.0101,110.3084,109.8892,109.9054,51485.0
2016-08-10 09:40:00,136.32,136.32,135.6,135.85,70516.0,109.8812,109.8812,109.3008,109.5023,70516.0
2016-08-10 09:45:00,135.92,136.11,135.83,135.96,63253.0,109.5588,109.7119,109.4862,109.591,63253.0
2016-08-10 09:50:00,135.96,136.04,135.78,135.9,51270.0,109.591,109.6555,109.4459,109.5426,51270.0
2016-08-10 09:55:00,135.91,135.97,135.48,135.48,53230.0,109.5507,109.5991,109.2041,109.2041,53230.0
2016-08-10 10:00:00,135.48,135.87,135.41,135.75,41684.0,109.2041,109.5185,109.1477,109.4217,41684.0
2016-08-10 10:05:00,135.75,136.0,135.75,135.83,36592.0,109.4217,109.6232,109.4217,109.4862,36592.0
2016-08-10 10:10:00,135.83,136.01,135.83,135.99,13494.0,109.4862,109.6313,109.4862,109.6152,13494.0
2016-08-10 10:15:00,135.98,136.11,135.95,136.01,38894.0,109.6071,109.7119,109.5829,109.6313,38894.0
2016-08-10 10:20:00,136.01,136.14,136.01,136.04,22654.0,109.6313,109.7361,109.6313,109.6555,22654.0
2016-08-10 10:25:00,136.04,136.09,135.97,136.09,17704.0,109.6555,109.6958,109.5991,109.6958,17704.0
2016-08-10 10:30:00,136.06,136.09,135.72,135.78,28982.0,109.6716,109.6958,109.3975,109.4459,28982.0
2016-08-10 10:35:00,135.77,135.96,135.7,135.7,27076.0,109.4378,109.591,109.3814,109.3814,27076.0
2016-08-10 10:40:00,135.72,135.97,135.61,135.97,48714.0,109.3975,109.5991,109.3089,109.5991,48714.0
2016-08-10 10:45:00,135.96,135.97,135.91,135.95,28704.0,109.591,109.5991,109.5507,109.5829,28704.0
2016-08-10 10:50:00,135.94,135.98,135.89,135.94,16781.0,109.5749,109.6071,109.5346,109.5749,16781.0
2016-08-10 10:55:00,135.95,135.95,135.79,135.81,29723.0,109.5829,109.5829,109.454,109.4701,29723.0
2016-08-10 11:00:00,135.8,135.95,135.8,135.85,21257.0,109.462,109.5829,109.462,109.5023,21257.0
2016-08-10 11:05:00,135.85,135.92,135.82,135.86,19424.0,109.5023,109.5588,109.4782,109.5104,19424.0
2016-08-10 11:10:00,135.86,135.86,135.6,135.63,35056.0,109.5104,109.5104,109.3008,109.325,35056.0
2016-08-10 11:15:00,135.61,135.62,135.34,135.41,60180.0,109.3089,109.3169,109.0912,109.1477,60180.0
2016-08-10 11:20:00,135.4,135.52,135.31,135.5,56841.0,109.1396,109.2363,109.0671,109.2202,56841.0
2016-08-10 11:25:00,135.5,135.51,135.42,135.43,34777.0,109.2202,109.2283,109.1557,109.1638,34777.0
2016-08-10 11:30:00,135.42,135.47,135.3,135.4,67259.0,109.1557,109.196,109.059,109.1396,67259.0
2016-08-10 11:35:00,135.38,135.41,135.33,135.36,35512.0,109.1235,109.1477,109.0832,109.1074,35512.0
2016-08-10 11:40:00,135.36,135.38,135.33,135.36,28770.0,109.1074,109.1235,109.0832,109.1074,28770.0
2016-08-10 11:45:00,135.36,135.37,135.2,135.2,40217.0,109.1074,109.1154,108.9784,108.9784,40217.0
2016-08-10 11:50:00,135.22,135.26,135.2,135.25,25876.0,108.9945,109.0268,108.9784,109.0187,25876.0
2016-08-10 11:55:00,135.25,135.26,135.18,135.21,32218.0,109.0187,109.0268,108.9623,108.9865,32218.0
2016-08-10 12:00:00,135.2,135.24,135.06,135.24,56762.0,108.9784,109.0106,108.8656,109.0106,56762.0
2016-08-10 12:05:00,135.22,135.34,135.19,135.28,35868.0,108.9945,109.0912,108.9703,109.0429,35868.0
2016-08-10 12:10:00,135.29,135.32,135.28,135.29,33962.0,109.0509,109.0751,109.0429,109.0509,33962.0
2016-08-10 12:15:00,135.28,135.44,135.28,135.44,27528.0,109.0429,109.1719,109.0429,109.1719,27528.0
2016-08-10 12:20:00,135.45,135.52,135.35,135.39,36010.0,109.1799,109.2363,109.0993,109.1315,36010.0
2016-08-10 12:25:00,135.39,135.4,135.34,135.37,26732.0,109.1315,109.1396,109.0912,109.1154,26732.0
2016-08-10 12:30:00,135.37,135.39,135.33,135.39,13211.0,109.1154,109.1315,109.0832,109.1315,13211.0
2016-08-10 12:35:00,135.38,135.47,135.37,135.46,20999.0,109.1235,109.196,109.1154,109.188,20999.0
2016-08-10 12:40:00,135.47,135.48,135.35,135.36,27763.0,109.196,109.2041,109.0993,109.1074,27763.0
2016-08-10 12:45:00,135.36,135.46,135.36,135.4,35646.0,109.1074,109.188,109.1074,109.1396,35646.0
2016-08-10 12:50:00,135.41,135.55,135.4,135.53,32400.0,109.1477,109.2605,109.1396,109.2444,32400.0
2016-08-10 12:55:00,135.54,135.58,135.5,135.56,16230.0,109.2525,109.2847,109.2202,109.2686,16230.0
2016-08-10 13:00:00,135.57,135.61,135.57,135.6,8523.0,109.2766,109.3089,109.2766,109.3008,8523.0
2016-08-10 13:05:00,135.59,135.67,135.54,135.67,31132.0,109.2928,109.3572,109.2525,109.3572,31132.0
2016-08-10 13:10:00,135.67,135.67,135.56,135.57,13809.0,109.3572,109.3572,109.2686,109.2766,13809.0
2016-08-10 13:15:00,135.57,135.61,135.56,135.57,26243.0,109.2766,109.3089,109.2686,109.2766,26243.0
2016-08-10 13:20:00,135.57,135.62,135.54,135.57,22572.0,109.2766,109.3169,109.2525,109.2766,22572.0
2016-08-10 13:25:00,135.55,135.64,135.5,135.64,29773.0,109.2605,109.3331,109.2202,109.3331,29773.0
2016-08-10 13:30:00,135.64,135.67,135.57,135.59,11422.0,109.3331,109.3572,109.2766,109.2928,11422.0
2016-08-10 13:35:00,135.59,135.6,135.51,135.53,23567.0,109.2928,109.3008,109.2283,109.2444,23567.0
2016-08-10 13:40:00,135.53,135.71,135.52,135.67,17278.0,109.2444,109.3895,109.2363,109.3572,17278.0
2016-08-10 13:45:00,135.68,135.69,135.58,135.58,38499.0,109.3653,109.3734,109.2847,109.2847,38499.0
2016-08-10 13:50:00,135.58,135.65,135.58,135.62,17650.0,109.2847,109.3411,109.2847,109.3169,17650.0
2016-08-10 13:55:00,135.63,135.65,135.53,135.57,8610.0,109.325,109.3411,109.2444,109.2766,8610.0
2016-08-10 14:00:00,135.57,135.64,135.55,135.64,13048.0,109.2766,109.3331,109.2605,109.3331,13048.0
2016-08-10 14:05:00,135.63,135.68,135.53,135.54,18967.0,109.325,109.3653,109.2444,109.2525,18967.0
2016-08-10 14:10:00,135.55,135.62,135.48,135.52,28801.0,109.2605,109.3169,109.2041,109.2363,28801.0
2016-08-10 14:15:00,135.53,135.59,135.47,135.47,21613.0,109.2444,109.2928,109.196,109.196,21613.0
2016-08-10 14:20:00,135.47,135.5,135.4,135.49,32397.0,109.196,109.2202,109.1396,109.2122,32397.0
2016-08-10 14:25:00,135.5,135.52,135.4,135.41,39190.0,109.2202,109.2363,109.1396,109.1477,39190.0
2016-08-10 14:30:00,135.42,135.52,135.41,135.5,16853.0,109.1557,109.2363,109.1477,109.2202,16853.0
2016-08-10 14:35:00,135.49,135.62,135.46,135.6,31419.0,109.2122,109.3169,109.188,109.3008,31419.0
2016-08-10 14:40:00,135.6,135.63,135.57,135.59,15254.0,109.3008,109.325,109.2766,109.2928,15254.0
2016-08-10 14:45:00,135.59,135.68,135.58,135.67,19056.0,109.2928,109.3653,109.2847,109.3572,19056.0
2016-08-10 14:50:00,135.66,135.71,135.65,135.67,23624.0,109.3492,109.3895,109.3411,109.3572,23624.0
2016-08-10 14:55:00,135.68,135.69,135.63,135.63,20802.0,109.3653,109.3734,109.325,109.325,20802.0
2016-08-10 15:00:00,135.63,135.65,135.63,135.65,29077.0,109.325,109.3411,109.325,109.3411,29077.0
2016-08-10 15:05:00,135.64,135.64,135.59,135.59,40650.0,109.3331,109.3331,109.2928,109.2928,40650.0
2016-08-10 15:10:00,135.59,135.63,135.59,135.61,32379.0,109.2928,109.325,109.2928,109.3089,32379.0
2016-08-10 15:15:00,135.62,135.69,135.62,135.69,54516.0,109.3169,109.3734,109.3169,109.3734,54516.0
2016-08-10 15:20:00,135.68,135.75,135.64,135.74,59116.0,109.3653,109.4217,109.3331,109.4137,59116.0
2016-08-10 15:25:00,135.73,135.74,135.64,135.64,29954.0,109.4056,109.4137,109.3331,109.3331,29954.0
2016-08-10 15:30:00,135.63,135.69,135.63,135.64,59343.0,109.325,109.3734,109.325,109.3331,59343.0
2016-08-10 15:35:00,135.65,135.67,135.58,135.62,58013.0,109.3411,109.3572,109.2847,109.3169,58013.0
2016-08-10 15:40:00,135.62,135.64,135.49,135.5,81431.0,109.3169,109.3331,109.2122,109.2202,81431.0
2016-08-10 15:45:00,135.49,135.6,135.49,135.6,56243.0,109.2122,109.3008,109.2122,109.3008,56243.0
2016-08-10 15:50:00,135.6,135.65,135.54,135.63,61341.0,109.3008,109.3411,109.2525,109.325,61341.0
2016-08-10 15:55:00,135.62,135.69,135.55,135.6,207188.0,109.3169,109.3734,109.2605,109.3008,207188.0
2016-08-11 09:30:00,136.31,137.5,136.31,136.78,160764.0,109.8731,110.8323,109.8731,110.252,160764.0
2016-08-11 09:35:00,136.77,137.22,136.0,136.22,88190.0,110.2439,110.6066,109.6232,109.8006,88190.0
2016-08-11 09:40:00,136.23,136.29,135.17,135.8,123566.0,109.8086,109.857,108.9542,109.462,123566.0
2016-08-11 09:45:00,135.84,136.21,135.72,136.04,95382.0,109.4943,109.7925,109.3975,109.6555,95382.0
2016-08-11 09:50:00,136.04,136.22,135.89,136.12,69456.0,109.6555,109.8006,109.5346,109.72,69456.0
2016-08-11 09:55:00,136.13,136.21,135.92,135.96,41969.0,109.728,109.7925,109.5588,109.591,41969.0
2016-08-11 10:00:00,135.92,136.25,135.77,136.17,52333.0,109.5588,109.8248,109.4378,109.7603,52333.0
2016-08-11 10:05:00,136.15,136.23,135.97,135.97,45078.0,109.7441,109.8086,109.5991,109.5991,45078.0
2016-08-11 10:10:00,135.98,136.03,135.67,135.9,35992.0,109.6071,109.6474,109.3572,109.5426,35992.0
2016-08-11 10:15:00,135.93,135.98,135.81,135.9,38491.0,109.5668,109.6071,109.4701,109.5426,38491.0
2016-08-11 10:20:00,135.92,136.05,135.9,135.97,40967.0,109.5588,109.6635,109.5426,109.5991,40967.0
2016-08-11 10:25:00,135.99,136.06,135.9,136.0,39102.0,109.6152,109.6716,109.5426,109.6232,39102.0
2016-08-11 10:30:00,136.0,136.19,135.96,136.12,43656.0,109.6232,109.7764,109.591,109.72,43656.0
2016-08-11 10:35:00,136.11,136.39,136.09,136.37,54196.0,109.7119,109.9376,109.6958,109.9215,54196.0
2016-08-11 10:40:00,136.37,136.4,136.25,136.4,25896.0,109.9215,109.9457,109.8248,109.9457,25896.0
2016-08-11 10:45:00,136.4,136.48,136.28,136.28,38587.0,109.9457,110.0101,109.8489,109.8489,38587.0
2016-08-11 10:50:00,136.3,136.38,136.22,136.24,33426.0,109.8651,109.9295,109.8006,109.8167,33426.0
2016-08-11 10:55:00,136.26,136.39,136.25,136.32,44144.0,109.8328,109.9376,109.8248,109.8812,44144.0
2016-08-11 11:00:00,136.32,136.48,136.3,136.41,28861.0,109.8812,110.0101,109.8651,109.9537,28861.0
2016-08-11 11:05:00,136.43,136.49,136.34,136.43,22525.0,109.9698,110.0182,109.8973,109.9698,22525.0
2016-08-11 11:10:00,136.43,136.53,136.4,136.44,32164.0,109.9698,110.0505,109.9457,109.9779,32164.0
2016-08-11 11:15:00,136.44,136.46,136.34,136.39,18952.0,109.9779,109.994,109.8973,109.9376,18952.0
2016-08-11 11:20:00,136.38,136.41,136.28,136.31,29034.0,109.9295,109.9537,109.8489,109.8731,29034.0
2016-08-11 11:25:00,136.31,136.42,136.26,136.38,26395.0,109.8731,109.9618,109.8328,109.9295,26395.0
2016-08-11 11:30:00,136.39,136.48,136.29,136.46,37850.0,109.9376,110.0101,109.857,109.994,37850.0
2016-08-11 11:35:00,136.48,136.59,136.45,136.56,51026.0,110.0101,110.0988,109.986,110.0746,51026.0
2016-08-11 11:40:00,136.56,136.56,136.4,136.4,19855.0,110.0746,110.0746,109.9457,109.9457,19855.0
2016-08-11 11:45:00,136.4,136.5,136.33,136.5,29988.0,109.9457,110.0263,109.8892,110.0263,29988.0
2016-08-11 11:50:00,136.49,136.59,136.42,136.44,30578.0,110.0182,110.0988,109.9618,109.9779,30578.0
2016-08-11 11:55:00,136.44,136.57,136.42,136.56,23505.0,109.9779,110.0827,109.9618,110.0746,23505.0
2016-08-11 12:00:00,136.56,136.64,136.56,136.59,34308.0,110.0746,110.1391,110.0746,110.0988,34308.0
2016-08-11 12:05:00,136.59,136.62,136.47,136.52,20447.0,110.0988,110.123,110.0021,110.0424,20447.0
2016-08-11 12:10:00,136.52,136.53,136.43,136.53,22047.0,110.0424,110.0505,109.9698,110.0505,22047.0
2016-08-11 12:15:00,136.54,136.56,136.37,136.46,23045.0,110.0585,110.0746,109.9215,109.994,23045.0
2016-08-11 12:20:00,136.46,136.6,136.45,136.59,21761.0,109.994,110.1069,109.986,110.0988,21761.0
2016-08-11 12:25:00,136.58,136.59,136.45,136.56,33234.0,110.0908,110.0988,109.986,110.0746,33234.0
2016-08-11 12:30:00,136.57,136.61,136.55,136.59,30351.0,110.0827,110.1149,110.0666,110.0988,30351.0
2016-08-11 12:35:00,136.59,136.64,136.54,136.59,51336.0,110.0988,110.1391,110.0585,110.0988,51336.0
2016-08-11 12:40:00,136.6,136.68,136.58,136.68,30469.0,110.1069,110.1714,110.0908,110.1714,30469.0
2016-08-11 12:45:00,136.67,136.67,136.58,136.65,23548.0,110.1633,110.1633,110.0908,110.1472,23548.0
2016-08-11 12:50:00,136.65,136.68,136.62,136.65,24111.0,110.1472,110.1714,110.123,110.1472,24111.0
2016-08-11 12:55:00,136.65,136.78,136.64,136.76,34739.0,110.1472,110.252,110.1391,110.2358,34739.0
2016-08-11 13:00:00,136.77,136.82,136.73,136.79,24198.0,110.2439,110.2842,110.2117,110.26,24198.0
2016-08-11 13:05:00,136.8,136.81,136.75,136.75,19505.0,110.2681,110.2761,110.2278,110.2278,19505.0
2016-08-11 13:10:00,136.76,136.83,136.75,136.82,20006.0,110.2358,110.2923,110.2278,110.2842,20006.0
2016-08-11 13:15:00,136.82,136.85,136.79,136.84,19603.0,110.2842,110.3084,110.26,110.3003,19603.0
2016-08-11 13:20:00,136.84,136.95,136.82,136.91,28989.0,110.3003,110.389,110.2842,110.3568,28989.0
2016-08-11 13:25:00,136.91,136.93,136.84,136.87,20096.0,110.3568,110.3729,110.3003,110.3245,20096.0
2016-08-11 13:30:00,136.87,137.0,136.86,136.97,40562.0,110.3245,110.4293,110.3164,110.4051,40562.0
2016-08-11 13:35:00,136.98,137.03,136.9,136.92,33550.0,110.4132,110.4535,110.3487,110.3648,33550.0
2016-08-11 13:40:00,136.94,136.95,136.89,136.92,16207.0,110.3809,110.389,110.3406,110.3648,16207.0
2016-08-11 13:45:00,136.93,136.97,136.91,136.94,15801.0,110.3729,110.4051,110.3568,110.3809,15801.0
2016-08-11 13:50:00,136.93,136.97,136.92,136.96,18924.0,110.3729,110.4051,110.3648,110.3971,18924.0
2016-08-11 13:55:00,136.96,136.97,136.88,136.9,25283.0,110.3971,110.4051,110.3326,110.3487,25283.0
2016-08-11 14:00:00,136.91,136.98,136.89,136.97,24937.0,110.3568,110.4132,110.3406,110.4051,24937.0
2016-08-11 14:05:00,136.98,137.04,136.95,136.99,30603.0,110.4132,110.4615,110.389,110.4212,30603.0
2016-08-11 14:10:00,136.99,137.02,136.9,136.96,24299.0,110.4212,110.4454,110.3487,110.3971,24299.0
2016-08-11 14:15:00,136.96,136.99,136.93,136.96,29696.0,110.3971,110.4212,110.3729,110.3971,29696.0
2016-08-11 14:20:00,136.97,137.02,136.97,137.0,19029.0,110.4051,110.4454,110.4051,110.4293,19029.0
2016-08-11 14:25:00,137.0,137.15,136.99,137.14,35865.0,110.4293,110.5502,110.4212,110.5421,35865.0
2016-08-11 14:30:00,137.13,137.15,137.03,137.15,29103.0,110.5341,110.5502,110.4535,110.5502,29103.0
2016-08-11 14:35:00,137.14,137.19,137.01,137.03,29023.0,110.5421,110.5824,110.4374,110.4535,29023.0
2016-08-11 14:40:00,137.02,137.11,137.0,137.08,24497.0,110.4454,110.518,110.4293,110.4938,24497.0
2016-08-11 14:45:00,137.11,137.14,137.05,137.07,21438.0,110.518,110.5421,110.4696,110.4857,21438.0
2016-08-11 14:50:00,137.08,137.15,137.03,137.1,28311.0,110.4938,110.5502,110.4535,110.5099,28311.0
2016-08-11 14:55:00,137.11,137.12,136.91,137.02,26844.0,110.518,110.526,110.3568,110.4454,26844.0
2016-08-11 15:00:00,137.03,137.1,136.99,136.99,34645.0,110.4535,110.5099,110.4212,110.4212,34645.0
2016-08-11 15:05:00,136.99,136.99,136.93,136.96,32414.0,110.4212,110.4212,110.3729,110.3971,32414.0
2016-08-11 15:10:00,136.96,137.04,136.93,137.0,43297.0,110.3971,110.4615,110.3729,110.4293,43297.0
2016-08-11 15:15:00,137.01,137.01,136.96,137.0,25607.0,110.4374,110.4374,110.3971,110.4293,25607.0
2016-08-11 15:20:00,137.01,137.02,136.94,136.94,38124.0,110.4374,110.4454,110.3809,110.3809,38124.0
2016-08-11 15:25:00,136.94,136.98,136.87,136.96,44742.0,110.3809,110.4132,110.3245,110.3971,44742.0
2016-08-11 15:30:00,136.95,137.03,136.95,137.01,67858.0,110.389,110.4535,110.389,110.4374,67858.0
2016-08-11 15:35:00,137.02,137.04,136.99,137.02,49790.0,110.4454,110.4615,110.4212,110.4454,49790.0
2016-08-11 15:40:00,137.03,137.11,137.03,137.04,70049.0,110.4535,110.518,110.4535,110.4615,70049.0
2016-08-11 15:45:00,137.06,137.19,137.05,137.16,71962.0,110.4777,110.5824,110.4696,110.5583,71962.0
2016-08-11 15:50:00,137.17,137.2,137.16,137.19,90038.0,110.5663,110.5905,110.5583,110.5824,90038.0
2016-08-11 15:55:00,137.2,137.21,137.01,137.04,265250.0,110.5905,110.5986,110.4374,110.4615,265250.0
2016-08-12 09:30:00,136.0,136.6,135.7,136.6,203572.0,109.6232,110.1069,109.3814,110.1069,203572.0
2016-08-12 09:35:00,136.69,136.69,136.2,136.28,74251.0,110.1794,110.1794,109.7845,109.8489,74251.0
2016-08-12 09:40:00,136.26,136.45,136.13,136.17,75938.0,109.8328,109.986,109.728,109.7603,75938.0
2016-08-12 09:45:00,136.2,136.65,136.13,136.53,98346.0,109.7845,110.1472,109.728,110.0505,98346.0
2016-08-12 09:50:00,136.51,136.59,136.38,136.39,150776.0,110.0343,110.0988,109.9295,109.9376,150776.0
2016-08-12 09:55:00,136.38,136.4,136.18,136.34,77371.0,109.9295,109.9457,109.7683,109.8973,77371.0
2016-08-12 10:00:00,136.34,136.82,136.26,136.71,80762.0,109.8973,110.2842,109.8328,110.1955,80762.0
2016-08-12 10:05:00,136.72,136.82,136.55,136.8,39353.0,110.2036,110.2842,110.0666,110.2681,39353.0
2016-08-12 10:10:00,136.81,136.88,136.75,136.85,34099.0,110.2761,110.3326,110.2278,110.3084,34099.0
2016-08-12 10:15:00,136.86,137.06,136.84,137.06,60466.0,110.3164,110.4777,110.3003,110.4777,60466.0
2016-08-12 10:20:00,137.06,137.15,136.93,137.07,38610.0,110.4777,110.5502,110.3729,110.4857,38610.0
2016-08-12 10:25:00,137.06,137.29,137.04,137.23,47056.0,110.4777,110.6631,110.4615,110.6147,47056.0
2016-08-12 10:30:00,137.23,137.24,137.06,137.07,47610.0,110.6147,110.6227,110.4777,110.4857,47610.0
2016-08-12 10:35:00,137.06,137.12,136.97,137.1,28903.0,110.4777,110.526,110.4051,110.5099,28903.0
2016-08-12 10:40:00,137.07,137.08,136.94,137.01,27322.0,110.4857,110.4938,110.3809,110.4374,27322.0
2016-08-12 10:45:00,137.0,137.37,136.98,137.37,27782.0,110.4293,110.7275,110.4132,110.7275,27782.0
2016-08-12 10:50:00,137.38,137.39,137.18,137.21,44550.0,110.7356,110.7437,110.5744,110.5986,44550.0
2016-08-12 10:55:00,137.21,137.24,137.03,137.04,40579.0,110.5986,110.6227,110.4535,110.4615,40579.0
2016-08-12 11:00:00,137.06,137.09,136.94,137.0,37569.0,110.4777,110.5018,110.3809,110.4293,37569.0
2016-08-12 11:05:00,137.0,137.04,136.96,136.98,32103.0,110.4293,110.4615,110.3971,110.4132,32103.0
2016-08-12 11:10:00,136.97,137.01,136.85,136.87,43474.0,110.4051,110.4374,110.3084,110.3245,43474.0
2016-08-12 11:15:00,136.87,136.89,136.69,136.71,77531.0,110.3245,110.3406,110.1794,110.1955,77531.0
2016-08-12 11:20:00,136.7,136.87,136.68,136.81,56217.0,110.1875,110.3245,110.1714,110.2761,56217.0
2016-08-12 11:25:00,136.8,136.81,136.73,136.8,36358.0,110.2681,110.2761,110.2117,110.2681,36358.0
2016-08-12 11:30:00,136.81,136.89,136.76,136.76,26708.0,110.2761,110.3406,110.2358,110.2358,26708.0
2016-08-12 11:35:00,136.75,136.75,136.66,136.66,29271.0,110.2278,110.2278,110.1552,110.1552,29271.0
2016-08-12 11:40:00,136.66,136.74,136.63,136.71,21558.0,110.1552,110.2197,110.1311,110.1955,21558.0
2016-08-12 11:45:00,136.72,136.75,136.57,136.58,34051.0,110.2036,110.2278,110.0827,110.0908,34051.0
2016-08-12 11:50:00,136.58,136.6,136.51,136.53,21285.0,110.0908,110.1069,110.0343,110.0505,21285.0
2016-08-12 11:55:00,136.54,136.64,136.54,136.61,25286.0,110.0585,110.1391,110.0585,110.1149,25286.0
2016-08-12 12:00:00,136.58,136.66,136.58,136.65,23203.0,110.0908,110.1552,110.0908,110.1472,23203.0
2016-08-12 12:05:00,136.64,136.64,136.47,136.51,26396.0,110.1391,110.1391,110.0021,110.0343,26396.0
2016-08-12 12:10:00,136.51,136.56,136.45,136.48,23291.0,110.0343,110.0746,109.986,110.0101,23291.0
2016-08-12 12:15:00,136.48,136.49,136.37,136.43,26102.0,110.0101,110.0182,109.9215,109.9698,26102.0
2016-08-12 12:20:00,136.44,136.48,136.37,136.37,24046.0,109.9779,110.0101,109.9215,109.9215,24046.0
2016-08-12 12:25:00,136.37,136.41,136.32,136.37,31253.0,109.9215,109.9537,109.8812,109.9215,31253.0
2016-08-12 12:30:00,136.37,136.47,136.36,136.45,30537.0,109.9215,110.0021,109.9134,109.986,30537.0
2016-08-12 12:35:00,136.45,136.57,136.44,136.57,25726.0,109.986,110.0827,109.9779,110.0827,25726.0
2016-08-12 12:40:00,136.58,136.6,136.5,136.57,26191.0,110.0908,110.1069,110.0263,110.0827,26191.0
2016-08-12 12:45:00,136.56,136.59,136.54,136.54,22610.0,110.0746,110.0988,110.0585,110.0585,22610.0
2016-08-12 12:50:00,136.53,136.54,136.41,136.43,21835.0,110.0505,110.0585,109.9537,109.9698,21835.0
2016-08-12 12:55:00,136.43,136.45,136.28,136.29,41322.0,109.9698,109.986,109.8489,109.857,41322.0
2016-08-12 13:00:00,136.3,136.34,136.16,136.16,61702.0,109.8651,109.8973,109.7522,109.7522,61702.0
2016-08-12 13:05:00,136.15,136.17,136.06,136.09,35045.0,109.7441,109.7603,109.6716,109.6958,35045.0
2016-08-12 13:10:00,136.09,136.11,136.0,136.02,32098.0,109.6958,109.7119,109.6232,109.6394,32098.0
2016-08-12 13:15:00,136.02,136.11,136.02,136.11,18942.0,109.6394,109.7119,109.6394,109.7119,18942.0
2016-08-12 13:20:00,136.11,136.17,136.07,136.07,30602.0,109.7119,109.7603,109.6797,109.6797,30602.0
2016-08-12 13:25:00,136.07,136.14,136.06,136.11,31653.0,109.6797,109.7361,109.6716,109.7119,31653.0
2016-08-12 13:30:00,136.11,136.17,136.1,136.16,43448.0,109.7119,109.7603,109.7038,109.7522,43448.0
2016-08-12 13:35:00,136.15,136.15,136.07,136.08,28581.0,109.7441,109.7441,109.6797,109.6877,28581.0
2016-08-12 13:40:00,136.09,136.19,136.09,136.17,27528.0,109.6958,109.7764,109.6958,109.7603,27528.0
2016-08-12 13:45:00,136.17,136.18,136.06,136.09,23384.0,109.7603,109.7683,109.6716,109.6958,23384.0
2016-08-12 13:50:00,136.08,136.14,136.05,136.08,18156.0,109.6877,109.7361,109.6635,109.6877,18156.0
2016-08-12 13:55:00,136.08,136.13,136.05,136.06,18524.0,109.6877,109.728,109.6635,109.6716,18524.0
2016-08-12 14:00:00,136.05,136.11,136.04,136.08,23740.0,109.6635,109.7119,109.6555,109.6877,23740.0
2016-08-12 14:05:00,136.07,136.11,136.04,136.05,33454.0,109.6797,109.7119,109.6555,109.6635,33454.0
2016-08-12 14:10:00,136.06,136.19,136.05,136.18,23994.0,109.6716,109.7764,109.6635,109.7683,23994.0
2016-08-12 14:15:00,136.19,136.23,136.16,136.18,27247.0,109.7764,109.8086,109.7522,109.7683,27247.0
2016-08-12 14:20:00,136.17,136.22,136.16,136.19,22556.0,109.7603,109.8006,109.7522,109.7764,22556.0
2016-08-12 14:25:00,136.19,136.3,136.16,136.26,25466.0,109.7764,109.8651,109.7522,109.8328,25466.0
2016-08-12 14:30:00,136.26,136.34,136.26,136.32,60236.0,109.8328,109.8973,109.8328,109.8812,60236.0
2016-08-12 14:35:00,136.31,136.34,136.27,136.31,22842.0,109.8731,109.8973,109.8409,109.8731,22842.0
2016-08-12 14:40:00,136.31,136.39,136.27,136.39,24416.0,109.8731,109.9376,109.8409,109.9376,24416.0
2016-08-12 14:45:00,136.39,136.41,136.34,136.37,20313.0,109.9376,109.9537,109.8973,109.9215,20313.0
2016-08-12 14:50:00,136.37,136.37,136.29,136.31,26357.0,109.9215,109.9215,109.857,109.8731,26357.0
2016-08-12 14:55:00,136.29,136.33,136.24,136.33,27003.0,109.857,109.8892,109.8167,109.8892,27003.0
2016-08-12 15:00:00,136.33,136.42,136.33,136.38,34232.0,109.8892,109.9618,109.8892,109.9295,34232.0
2016-08-12 15:05:00,136.37,136.4,136.35,136.38,24663.0,109.9215,109.9457,109.9054,109.9295,24663.0
2016-08-12 15:10:00,136.39,136.51,136.37,136.51,40799.0,109.9376,110.0343,109.9215,110.0343,40799.0
2016-08-12 15:15:00,136.5,136.55,136.43,136.43,35330.0,110.0263,110.0666,109.9698,109.9698,35330.0
2016-08-12 15:20:00,136.44,136.46,136.38,136.46,34352.0,109.9779,109.994,109.9295,109.994,34352.0
2016-08-12 15:25:00,136.46,136.6,136.45,136.58,44124.0,109.994,110.1069,109.986,110.0908,44124.0
2016-08-12 15:30:00,136.58,136.58,136.51,136.53,26476.0,110.0908,110.0908,110.0343,110.0505,26476.0
2016-08-12 15:35:00,136.53,136.54,136.48,136.5,44032.0,110.0505,110.0585,110.0101,110.0263,44032.0
2016-08-12 15:40:00,136.5,136.57,136.5,136.52,59676.0,110.0263,110.0827,110.0263,110.0424,59676.0
2016-08-12 15:45:00,136.51,136.58,136.51,136.53,63449.0,110.0343,110.0908,110.0343,110.0505,63449.0
2016-08-12 15:50:00,136.53,136.56,136.5,136.53,83522.0,110.0505,110.0746,110.0263,110.0505,83522.0
2016-08-12 15:55:00,136.53,136.6,136.5,136.53,116673.0,110.0505,110.1069,110.0263,110.0505,116673.0
2016-08-15 09:30:00,137.11,137.5,137.03,137.46,195024.0,110.518,110.8323,110.4535,110.8001,195024.0
2016-08-15 09:35:00,137.49,137.82,137.44,137.61,133052.0,110.8243,111.0903,110.784,110.921,133052.0
2016-08-15 09:40:00,137.6,137.73,137.56,137.7,59362.0,110.9129,111.0177,110.8807,110.9935,59362.0
2016-08-15 09:45:00,137.69,137.97,137.68,137.77,136406.0,110.9855,111.2112,110.9774,111.05,136406.0
2016-08-15 09:50:00,137.76,137.97,137.76,137.83,64056.0,111.0419,111.2112,111.0419,111.0983,64056.0
2016-08-15 09:55:00,137.82,137.87,137.46,137.52,79774.0,111.0903,111.1306,110.8001,110.8484,79774.0
2016-08-15 10:00:00,137.53,137.6,137.51,137.52,63611.0,110.8565,110.9129,110.8404,110.8484,63611.0
2016-08-15 10:05:00,137.54,137.58,137.38,137.49,101110.0,110.8646,110.8968,110.7356,110.8243,101110.0
2016-08-15 10:10:00,137.5,137.51,137.37,137.45,93660.0,110.8323,110.8404,110.7275,110.792,93660.0
2016-08-15 10:15:00,137.45,137.55,137.45,137.51,79717.0,110.792,110.8726,110.792,110.8404,79717.0
2016-08-15 10:20:00,137.51,137.64,137.51,137.58,74392.0,110.8404,110.9452,110.8404,110.8968,74392.0
2016-08-15 10:25:00,137.57,137.62,137.55,137.55,48374.0,110.8887,110.929,110.8726,110.8726,48374.0
2016-08-15 10:30:00,137.55,137.56,137.51,137.53,64651.0,110.8726,110.8807,110.8404,110.8565,64651.0
2016-08-15 10:35:00,137.54,137.6,137.51,137.59,63018.0,110.8646,110.9129,110.8404,110.9049,63018.0
2016-08-15 10:40:00,137.6,137.61,137.53,137.61,63683.0,110.9129,110.921,110.8565,110.921,63683.0
2016-08-15 10:45:00,137.61,137.75,137.57,137.58,58812.0,110.921,111.0338,110.8887,110.8968,58812.0
2016-08-15 10:50:00,137.58,137.63,137.57,137.59,35912.0,110.8968,110.9371,110.8887,110.9049,35912.0
2016-08-15 10:55:00,137.6,137.6,137.4,137.44,46660.0,110.9129,110.9129,110.7517,110.784,46660.0
2016-08-15 11:00:00,137.44,137.54,137.41,137.46,51142.0,110.784,110.8646,110.7598,110.8001,51142.0
2016-08-15 11:05:00,137.47,137.49,137.37,137.43,108499.0,110.8081,110.8243,110.7275,110.7759,108499.0
2016-08-15 11:10:00,137.43,137.6,137.4,137.56,46863.0,110.7759,110.9129,110.7517,110.8807,46863.0
2016-08-15 11:15:00,137.55,137.67,137.54,137.66,51610.0,110.8726,110.9694,110.8646,110.9613,51610.0
2016-08-15 11:20:00,137.66,137.69,137.58,137.67,60223.0,110.9613,110.9855,110.8968,110.9694,60223.0
2016-08-15 11:25:00,137.67,137.68,137.58,137.63,54953.0,110.9694,110.9774,110.8968,110.9371,54953.0
2016-08-15 11:30:00,137.63,137.63,137.56,137.57,48744.0,110.9371,110.9371,110.8807,110.8887,48744.0
2016-08-15 11:35:00,137.57,137.61,137.56,137.61,48139.0,110.8887,110.921,110.8807,110.921,48139.0
2016-08-15 11:40:00,137.6,137.7,137.6,137.67,54386.0,110.9129,110.9935,110.9129,110.9694,54386.0
2016-08-15 11:45:00,137.68,137.69,137.65,137.67,49779.0,110.9774,110.9855,110.9532,110.9694,49779.0
2016-08-15 11:50:00,137.67,137.68,137.6,137.67,50099.0,110.9694,110.9774,110.9129,110.9694,50099.0
2016-08-15 11:55:00,137.66,137.68,137.59,137.67,58630.0,110.9613,110.9774,110.9049,110.9694,58630.0
2016-08-15 12:00:00,137.66,137.67,137.51,137.53,38773.0,110.9613,110.9694,110.8404,110.8565,38773.0
2016-08-15 12:05:00,137.54,137.65,137.54,137.54,23935.0,110.8646,110.9532,110.8646,110.8646,23935.0
2016-08-15 12:10:00,137.53,137.61,137.53,137.56,30109.0,110.8565,110.921,110.8565,110.8807,30109.0
2016-08-15 12:15:00,137.56,137.56,137.45,137.45,38564.0,110.8807,110.8807,110.792,110.792,38564.0
2016-08-15 12:20:00,137.46,137.55,137.44,137.47,48540.0,110.8001,110.8726,110.784,110.8081,48540.0
2016-08-15 12:25:00,137.47,137.53,137.46,137.53,38898.0,110.8081,110.8565,110.8001,110.8565,38898.0
2016-08-15 12:30:00,137.54,137.54,137.46,137.51,29649.0,110.8646,110.8646,110.8001,110.8404,29649.0
2016-08-15 12:35:00,137.51,137.54,137.45,137.45,44699.0,110.8404,110.8646,110.792,110.792,44699.0
2016-08-15 12:40:00,137.46,137.5,137.42,137.47,32963.0,110.8001,110.8323,110.7678,110.8081,32963.0
2016-08-15 12:45:00,137.47,137.52,137.45,137.5,30105.0,110.8081,110.8484,110.792,110.8323,30105.0
2016-08-15 12:50:00,137.5,137.51,137.41,137.43,41119.0,110.8323,110.8404,110.7598,110.7759,41119.0
2016-08-15 12:55:00,137.42,137.47,137.4,137.44,55650.0,110.7678,110.8081,110.7517,110.784,55650.0
2016-08-15 13:00:00,137.43,137.44,137.35,137.39,96727.0,110.7759,110.784,110.7114,110.7437,96727.0
2016-08-15 13:05:00,137.39,137.43,137.35,137.36,56163.0,110.7437,110.7759,110.7114,110.7195,56163.0
2016-08-15 13:10:00,137.37,137.38,137.3,137.34,62554.0,110.7275,110.7356,110.6711,110.7034,62554.0
2016-08-15 13:15:00,137.34,137.45,137.34,137.42,34692.0,110.7034,110.792,110.7034,110.7678,34692.0
2016-08-15 13:20:00,137.42,137.42,137.28,137.29,44236.0,110.7678,110.7678,110.655,110.6631,44236.0
2016-08-15 13:25:00,137.29,137.38,137.28,137.33,36934.0,110.6631,110.7356,110.655,110.6953,36934.0
2016-08-15 13:30:00,137.34,137.36,137.31,137.32,52630.0,110.7034,110.7195,110.6792,110.6872,52630.0
2016-08-15 13:35:00,137.32,137.32,137.17,137.18,60696.0,110.6872,110.6872,110.5663,110.5744,60696.0
2016-08-15 13:40:00,137.17,137.18,137.09,137.13,57587.0,110.5663,110.5744,110.5018,110.5341,57587.0
2016-08-15 13:45:00,137.14,137.21,137.1,137.11,50240.0,110.5421,110.5986,110.5099,110.518,50240.0
2016-08-15 13:50:00,137.11,137.15,137.06,137.09,48020.0,110.518,110.5502,110.4777,110.5018,48020.0
2016-08-15 13:55:00,137.08,137.11,137.01,137.03,38370.0,110.4938,110.518,110.4374,110.4535,38370.0
2016-08-15 14:00:00,137.03,137.04,136.93,136.95,62564.0,110.4535,110.4615,110.3729,110.389,62564.0
2016-08-15 14:05:00,136.96,137.12,136.96,137.1,48826.0,110.3971,110.526,110.3971,110.5099,48826.0
2016-08-15 14:10:00,137.11,137.24,137.1,137.2,44959.0,110.518,110.6227,110.5099,110.5905,44959.0
2016-08-15 14:15:00,137.21,137.22,137.03,137.03,36110.0,110.5986,110.6066,110.4535,110.4535,36110.0
2016-08-15 14:20:00,137.03,137.2,137.02,137.11,48322.0,110.4535,110.5905,110.4454,110.518,48322.0
2016-08-15 14:25:00,137.1,137.12,137.0,137.02,38735.0,110.5099,110.526,110.4293,110.4454,38735.0
2016-08-15 14:30:00,137.02,137.07,136.96,136.99,41620.0,110.4454,110.4857,110.3971,110.4212,41620.0
2016-08-15 14:35:00,136.97,137.06,136.97,137.03,32560.0,110.4051,110.4777,110.4051,110.4535,32560.0
2016-08-15 14:40:00,137.03,137.08,136.96,137.0,31639.0,110.4535,110.4938,110.3971,110.4293,31639.0
2016-08-15 14:45:00,136.99,137.04,136.98,137.03,30248.0,110.4212,110.4615,110.4132,110.4535,30248.0
2016-08-15 14:50:00,137.03,137.08,137.01,137.06,54315.0,110.4535,110.4938,110.4374,110.4777,54315.0
2016-08-15 14:55:00,137.06,137.06,136.99,137.0,56876.0,110.4777,110.4777,110.4212,110.4293,56876.0
2016-08-15 15:00:00,137.0,137.08,137.0,137.04,46814.0,110.4293,110.4938,110.4293,110.4615,46814.0
2016-08-15 15:05:00,137.03,137.16,137.03,137.14,61330.0,110.4535,110.5583,110.4535,110.5421,61330.0
2016-08-15 15:10:00,137.15,137.15,137.02,137.05,78781.0,110.5502,110.5502,110.4454,110.4696,78781.0
2016-08-15 15:15:00,137.05,137.08,136.96,137.02,87422.0,110.4696,110.4938,110.3971,110.4454,87422.0
2016-08-15 15:20:00,137.02,137.02,136.95,137.0,77805.0,110.4454,110.4454,110.389,110.4293,77805.0
2016-08-15 15:25:00,137.0,137.07,136.99,137.04,85191.0,110.4293,110.4857,110.4212,110.4615,85191.0
2016-08-15 15:30:00,137.04,137.09,137.02,137.04,71599.0,110.4615,110.5018,110.4454,110.4615,71599.0
2016-08-15 15:35:00,137.04,137.17,137.02,137.11,131699.0,110.4615,110.5663,110.4454,110.518,131699.0
2016-08-15 15:40:00,137.12,137.28,137.07,137.27,153454.0,110.526,110.655,110.4857,110.6469,153454.0
2016-08-15 15:45:00,137.26,137.34,137.24,137.32,155828.0,110.6389,110.7034,110.6227,110.6872,155828.0
2016-08-15 15:50:00,137.31,137.32,137.14,137.15,166237.0,110.6792,110.6872,110.5421,110.5502,166237.0
2016-08-15 15:55:00,137.15,137.25,137.05,137.12,343984.0,110.5502,110.6308,110.4696,110.526,343984.0
2016-08-16 09:30:00,137.65,138.14,136.03,136.15,593713.0,110.9532,111.3482,109.6474,109.7441,593713.0
2016-08-16 09:35:00,136.1,136.79,135.66,136.43,238728.0,109.7038,110.26,109.3492,109.9698,238728.0
2016-08-16 09:40:00,136.46,137.09,136.44,137.03,330793.0,109.994,110.5018,109.9779,110.4535,330793.0
2016-08-16 09:45:00,137.01,137.75,136.8,137.35,253412.0,110.4374,111.0338,110.2681,110.7114,253412.0
2016-08-16 09:50:00,137.33,138.65,137.2,138.63,418745.0,110.6953,111.7593,110.5905,111.7432,418745.0
2016-08-16 09:55:00,138.61,138.65,137.95,138.21,265803.0,111.727,111.7593,111.195,111.4046,265803.0
2016-08-16 10:00:00,138.24,138.27,137.82,138.23,161498.0,111.4288,111.453,111.0903,111.4207,161498.0
2016-08-16 10:05:00,138.23,138.59,138.2,138.41,173972.0,111.4207,111.7109,111.3966,111.5658,173972.0
2016-08-16 10:10:00,138.4,138.5,138.28,138.28,67218.0,111.5578,111.6384,111.461,111.461,67218.0
2016-08-16 10:15:00,138.28,138.5,138.13,138.36,60912.0,111.461,111.6384,111.3401,111.5255,60912.0
2016-08-16 10:20:00,138.38,138.43,138.29,138.42,37280.0,111.5416,111.582,111.4691,111.5739,37280.0
2016-08-16 10:25:00,138.4,138.41,138.1,138.17,53333.0,111.5578,111.5658,111.316,111.3724,53333.0
2016-08-16 10:30:00,138.17,138.17,137.72,137.86,136885.0,111.3724,111.3724,111.0097,111.1225,136885.0
2016-08-16 10:35:00,137.85,137.87,137.56,137.68,71251.0,111.1144,111.1306,110.8807,110.9774,71251.0
2016-08-16 10:40:00,137.65,137.9,137.47,137.82,67055.0,110.9532,111.1547,110.8081,111.0903,67055.0
2016-08-16 10:45:00,137.87,137.95,137.79,137.84,69929.0,111.1306,111.195,111.0661,111.1064,69929.0
2016-08-16 10:50:00,137.83,137.98,137.79,137.94,39622.0,111.0983,111.2192,111.0661,111.187,39622.0
2016-08-16 10:55:00,137.95,137.98,137.84,137.86,35904.0,111.195,111.2192,111.1064,111.1225,35904.0
2016-08-16 11:00:00,137.87,137.87,137.55,137.61,54635.0,111.1306,111.1306,110.8726,110.921,54635.0
2016-08-16 11:05:00,137.61,137.7,137.44,137.5,50972.0,110.921,110.9935,110.784,110.8323,50972.0
2016-08-16 11:10:00,137.5,137.5,137.31,137.43,35362.0,110.8323,110.8323,110.6792,110.7759,35362.0
2016-08-16 11:15:00,137.44,137.49,137.42,137.45,81238.0,110.784,110.8243,110.7678,110.792,81238.0
2016-08-16 11:20:00,137.45,137.46,137.22,137.23,48468.0,110.792,110.8001,110.6066,110.6147,48468.0
2016-08-16 11:25:00,137.25,137.25,137.02,137.1,39007.0,110.6308,110.6308,110.4454,110.5099,39007.0
2016-08-16 11:30:00,137.12,137.22,137.02,137.05,31795.0,110.526,110.6066,110.4454,110.4696,31795.0
2016-08-16 11:35:00,137.06,137.1,136.96,137.06,63224.0,110.4777,110.5099,110.3971,110.4777,63224.0
2016-08-16 11:40:00,137.06,137.39,137.06,137.31,64332.0,110.4777,110.7437,110.4777,110.6792,64332.0
2016-08-16 11:45:00,137.33,137.39,137.15,137.24,23158.0,110.6953,110.7437,110.5502,110.6227,23158.0
2016-08-16 11:50:00,137.23,137.32,137.13,137.14,40725.0,110.6147,110.6872,110.5341,110.5421,40725.0
2016-08-16 11:55:00,137.16,137.2,137.04,137.06,61766.0,110.5583,110.5905,110.4615,110.4777,61766.0
2016-08-16 12:00:00,137.08,137.21,137.0,137.05,64966.0,110.4938,110.5986,110.4293,110.4696,64966.0
2016-08-16 12:05:00,137.06,137.07,136.93,137.02,31061.0,110.4777,110.4857,110.3729,110.4454,31061.0
2016-08-16 12:10:00,137.0,137.06,136.99,137.02,35937.0,110.4293,110.4777,110.4212,110.4454,35937.0
2016-08-16 12:15:00,137.0,137.04,136.98,136.98,21804.0,110.4293,110.4615,110.4132,110.4132,21804.0
2016-08-16 12:20:00,136.97,136.98,136.83,136.83,31486.0,110.4051,110.4132,110.2923,110.2923,31486.0
2016-08-16 12:25:00,136.84,136.85,136.67,136.8,55859.0,110.3003,110.3084,110.1633,110.2681,55859.0
2016-08-16 12:30:00,136.82,136.91,136.8,136.87,43289.0,110.2842,110.3568,110.2681,110.3245,43289.0
2016-08-16 12:35:00,136.89,136.92,136.84,136.9,30270.0,110.3406,110.3648,110.3003,110.3487,30270.0
2016-08-16 12:40:00,136.91,136.94,136.86,136.91,26106.0,110.3568,110.3809,110.3164,110.3568,26106.0
2016-08-16 12:45:00,136.9,136.97,136.87,136.94,21308.0,110.3487,110.4051,110.3245,110.3809,21308.0
2016-08-16 12:50:00,136.95,137.0,136.9,136.91,56800.0,110.389,110.4293,110.3487,110.3568,56800.0
2016-08-16 12:55:00,136.9,136.91,136.74,136.74,26507.0,110.3487,110.3568,110.2197,110.2197,26507.0
2016-08-16 13:00:00,136.75,136.75,136.5,136.52,31916.0,110.2278,110.2278,110.0263,110.0424,31916.0
2016-08-16 13:05:00,136.53,136.54,136.25,136.31,45231.0,110.0505,110.0585,109.8248,109.8731,45231.0
2016-08-16 13:10:00,136.31,136.32,136.06,136.1,105507.0,109.8731,109.8812,109.6716,109.7038,105507.0
2016-08-16 13:15:00,136.08,136.25,136.04,136.15,45844.0,109.6877,109.8248,109.6555,109.7441,45844.0
2016-08-16 13:20:00,136.14,136.18,136.05,136.15,39275.0,109.7361,109.7683,109.6635,109.7441,39275.0
2016-08-16 13:25:00,136.14,136.22,136.12,136.18,74671.0,109.7361,109.8006,109.72,109.7683,74671.0
2016-08-16 13:30:00,136.18,136.27,136.15,136.15,34273.0,109.7683,109.8409,109.7441,109.7441,34273.0
2016-08-16 13:35:00,136.15,136.21,136.1,136.19,32153.0,109.7441,109.7925,109.7038,109.7764,32153.0
2016-08-16 13:40:00,136.21,136.21,136.12,136.18,29076.0,109.7925,109.7925,109.72,109.7683,29076.0
2016-08-16 13:45:00,136.19,136.19,136.02,136.09,72443.0,109.7764,109.7764,109.6394,109.6958,72443.0
2016-08-16 13:50:00,136.09,136.21,136.09,136.18,63173.0,109.6958,109.7925,109.6958,109.7683,63173.0
2016-08-16 13:55:00,136.18,136.19,136.07,136.09,23467.0,109.7683,109.7764,109.6797,109.6958,23467.0
2016-08-16 14:00:00,136.1,136.2,136.09,136.17,62107.0,109.7038,109.7845,109.6958,109.7603,62107.0
2016-08-16 14:05:00,136.18,136.23,136.17,136.22,30210.0,109.7683,109.8086,109.7603,109.8006,30210.0
2016-08-16 14:10:00,136.22,136.26,136.17,136.22,33030.0,109.8006,109.8328,109.7603,109.8006,33030.0
2016-08-16 14:15:00,136.2,136.23,136.11,136.19,53675.0,109.7845,109.8086,109.7119,109.7764,53675.0
2016-08-16 14:20:00,136.18,136.23,136.16,136.23,28311.0,109.7683,109.8086,109.7522,109.8086,28311.0
2016-08-16 14:25:00,136.23,136.27,136.13,136.22,30158.0,109.8086,109.8409,109.728,109.8006,30158.0
2016-08-16 14:30:00,136.22,136.33,136.19,136.33,48820.0,109.8006,109.8892,109.7764,109.8892,48820.0
2016-08-16 14:35:00,136.32,136.49,136.32,136.46,49173.0,109.8812,110.0182,109.8812,109.994,49173.0
2016-08-16 14:40:00,136.47,136.59,136.47,136.56,35875.0,110.0021,110.0988,110.0021,110.0746,35875.0
2016-08-16 14:45:00,136.56,136.58,136.49,136.56,33675.0,110.0746,110.0908,110.0182,110.0746,33675.0
2016-08-16 14:50:00,136.54,136.68,136.53,136.67,30530.0,110.0585,110.1714,110.0505,110.1633,30530.0
2016-08-16 14:55:00,136.68,136.7,136.6,136.7,31031.0,110.1714,110.1875,110.1069,110.1875,31031.0
2016-08-16 15:00:00,136.69,136.7,136.5,136.55,41701.0,110.1794,110.1875,110.0263,110.0666,41701.0
2016-08-16 15:05:00,136.55,136.57,136.06,136.12,132447.0,110.0666,110.0827,109.6716,109.72,132447.0
2016-08-16 15:10:00,136.12,136.28,136.11,136.25,48380.0,109.72,109.8489,109.7119,109.8248,48380.0
2016-08-16 15:15:00,136.24,136.34,136.23,136.31,35389.0,109.8167,109.8973,109.8086,109.8731,35389.0
2016-08-16 15:20:00,136.32,136.45,136.31,136.35,46182.0,109.8812,109.986,109.8731,109.9054,46182.0
2016-08-16 15:25:00,136.35,136.43,136.26,136.39,32361.0,109.9054,109.9698,109.8328,109.9376,32361.0
2016-08-16 15:30:00,136.4,136.5,136.39,136.49,42700.0,109.9457,110.0263,109.9376,110.0182,42700.0
2016-08-16 15:35:00,136.5,136.51,136.39,136.5,84847.0,110.0263,110.0343,109.9376,110.0263,84847.0
2016-08-16 15:40:00,136.49,136.55,136.45,136.49,104144.0,110.0182,110.0666,109.986,110.0182,104144.0
2016-08-16 15:45:00,136.49,136.56,136.46,136.49,100505.0,110.0182,110.0746,109.994,110.0182,100505.0
2016-08-16 15:50:00,136.48,136.5,136.3,136.32,100564.0,110.0101,110.0263,109.8651,109.8812,100564.0
2016-08-16 15:55:00,136.32,136.33,136.19,136.23,150777.0,109.8812,109.8892,109.7764,109.8086,150777.0
2016-08-17 09:30:00,135.5,136.2,135.31,136.06,266629.0,109.2202,109.7845,109.0671,109.6716,266629.0
2016-08-17 09:35:00,136.06,136.07,135.41,135.81,92933.0,109.6716,109.6797,109.1477,109.4701,92933.0
2016-08-17 09:40:00,135.84,136.06,135.3,135.31,127772.0,109.4943,109.6716,109.059,109.0671,127772.0
2016-08-17 09:45:00,135.31,135.33,135.11,135.22,161343.0,109.0671,109.0832,108.9059,108.9945,161343.0
2016-08-17 09:50:00,135.21,135.45,135.21,135.36,152294.0,108.9865,109.1799,108.9865,109.1074,152294.0
2016-08-17 09:55:00,135.36,135.6,134.84,134.88,172884.0,109.1074,109.3008,108.6882,108.7205,172884.0
2016-08-17 10:00:00,134.88,135.06,134.75,134.9,148632.0,108.7205,108.8656,108.6157,108.7366,148632.0
2016-08-17 10:05:00,134.9,135.03,134.78,134.97,88072.0,108.7366,108.8414,108.6399,108.793,88072.0
2016-08-17 10:10:00,134.97,135.32,134.94,135.27,93259.0,108.793,109.0751,108.7688,109.0348,93259.0
2016-08-17 10:15:00,135.28,135.4,135.25,135.35,68991.0,109.0429,109.1396,109.0187,109.0993,68991.0
2016-08-17 10:20:00,135.35,135.52,135.29,135.29,67752.0,109.0993,109.2363,109.0509,109.0509,67752.0
2016-08-17 10:25:00,135.31,135.66,135.29,135.53,36244.0,109.0671,109.3492,109.0509,109.2444,36244.0
2016-08-17 10:30:00,135.54,135.72,135.47,135.55,46628.0,109.2525,109.3975,109.196,109.2605,46628.0
2016-08-17 10:35:00,135.57,135.57,135.38,135.38,47729.0,109.2766,109.2766,109.1235,109.1235,47729.0
2016-08-17 10:40:00,135.38,135.66,135.34,135.63,36896.0,109.1235,109.3492,109.0912,109.325,36896.0
2016-08-17 10:45:00,135.64,135.66,135.42,135.48,32134.0,109.3331,109.3492,109.1557,109.2041,32134.0
2016-08-17 10:50:00,135.47,135.6,135.4,135.59,35821.0,109.196,109.3008,109.1396,109.2928,35821.0
2016-08-17 10:55:00,135.61,135.65,135.53,135.64,53030.0,109.3089,109.3411,109.2444,109.3331,53030.0
2016-08-17 11:00:00,135.64,135.64,135.52,135.55,34526.0,109.3331,109.3331,109.2363,109.2605,34526.0
2016-08-17 11:05:00,135.55,135.61,135.51,135.59,41334.0,109.2605,109.3089,109.2283,109.2928,41334.0
2016-08-17 11:10:00,135.58,135.58,135.48,135.48,33873.0,109.2847,109.2847,109.2041,109.2041,33873.0
2016-08-17 11:15:00,135.48,135.77,135.44,135.73,56724.0,109.2041,109.4378,109.1719,109.4056,56724.0
2016-08-17 11:20:00,135.73,135.73,135.35,135.36,47798.0,109.4056,109.4056,109.0993,109.1074,47798.0
2016-08-17 11:25:00,135.36,135.39,135.24,135.28,64218.0,109.1074,109.1315,109.0106,109.0429,64218.0
2016-08-17 11:30:00,135.28,135.29,135.2,135.21,35494.0,109.0429,109.0509,108.9784,108.9865,35494.0
2016-08-17 11:35:00,135.21,135.23,135.06,135.19,26908.0,108.9865,109.0026,108.8656,108.9703,26908.0
2016-08-17 11:40:00,135.19,135.19,135.07,135.08,21896.0,108.9703,108.9703,108.8736,108.8817,21896.0
2016-08-17 11:45:00,135.07,135.08,134.91,134.95,71241.0,108.8736,108.8817,108.7446,108.7769,71241.0
2016-08-17 11:50:00,134.96,135.3,134.95,135.09,78844.0,108.7849,109.059,108.7769,108.8897,78844.0
2016-08-17 11:55:00,135.09,135.23,135.07,135.07,35574.0,108.8897,109.0026,108.8736,108.8736,35574.0
2016-08-17 12:00:00,135.06,135.2,135.06,135.16,30854.0,108.8656,108.9784,108.8656,108.9462,30854.0
2016-08-17 12:05:00,135.15,135.33,135.13,135.32,41667.0,108.9381,109.0832,108.922,109.0751,41667.0
2016-08-17 12:10:00,135.32,135.47,135.31,135.45,26327.0,109.0751,109.196,109.0671,109.1799,26327.0
2016-08-17 12:15:00,135.46,135.59,135.45,135.54,23616.0,109.188,109.2928,109.1799,109.2525,23616.0
2016-08-17 12:20:00,135.54,135.66,135.53,135.65,29400.0,109.2525,109.3492,109.2444,109.3411,29400.0
2016-08-17 12:25:00,135.65,135.76,135.63,135.75,39906.0,109.3411,109.4298,109.325,109.4217,39906.0
2016-08-17 12:30:00,135.74,135.74,135.62,135.71,31349.0,109.4137,109.4137,109.3169,109.3895,31349.0
2016-08-17 12:35:00,135.7,135.77,135.6,135.75,22231.0,109.3814,109.4378,109.3008,109.4217,22231.0
2016-08-17 12:40:00,135.75,135.82,135.72,135.79,28401.0,109.4217,109.4782,109.3975,109.454,28401.0
2016-08-17 12:45:00,135.79,136.12,135.73,136.12,62129.0,109.454,109.72,109.4056,109.72,62129.0
2016-08-17 12:50:00,136.11,136.19,136.09,136.11,29342.0,109.7119,109.7764,109.6958,109.7119,29342.0
2016-08-17 12:55:00,136.12,136.19,136.09,136.14,21576.0,109.72,109.7764,109.6958,109.7361,21576.0
2016-08-17 13:00:00,136.16,136.21,136.06,136.06,63245.0,109.7522,109.7925,109.6716,109.6716,63245.0
2016-08-17 13:05:00,136.08,136.17,135.97,135.97,39189.0,109.6877,109.7603,109.5991,109.5991,39189.0
2016-08-17 13:10:00,135.96,136.06,135.93,136.0,28199.0,109.591,109.6716,109.5668,109.6232,28199.0
2016-08-17 13:15:00,135.99,136.02,135.73,135.77,31096.0,109.6152,109.6394,109.4056,109.4378,31096.0
2016-08-17 13:20:00,135.76,135.83,135.66,135.68,24192.0,109.4298,109.4862,109.3492,109.3653,24192.0
2016-08-17 13:25:00,135.67,135.77,135.66,135.75,23316.0,109.3572,109.4378,109.3492,109.4217,23316.0
2016-08-17 13:30:00,135.74,135.85,135.69,135.81,28307.0,109.4137,109.5023,109.3734,109.4701,28307.0
2016-08-17 13:35:00,135.81,136.03,135.8,136.0,31449.0,109.4701,109.6474,109.462,109.6232,31449.0
2016-08-17 13:40:00,136.01,136.09,135.98,136.03,36005.0,109.6313,109.6958,109.6071,109.6474,36005.0
2016-08-17 13:45:00,136.03,136.04,135.86,135.88,43768.0,109.6474,109.6555,109.5104,109.5265,43768.0
2016-08-17 13:50:00,135.88,135.88,135.7,135.79,36520.0,109.5265,109.5265,109.3814,109.454,36520.0
2016-08-17 13:55:00,135.8,135.81,135.77,135.81,12432.0,109.462,109.4701,109.4378,109.4701,12432.0
2016-08-17 14:00:00,135.81,136.12,135.61,136.08,56068.0,109.4701,109.72,109.3089,109.6877,56068.0
2016-08-17 14:05:00,136.07,136.1,135.93,136.09,40821.0,109.6797,109.7038,109.5668,109.6958,40821.0
2016-08-17 14:10:00,136.09,136.29,136.04,136.2,60974.0,109.6958,109.857,109.6555,109.7845,60974.0
2016-08-17 14:15:00,136.2,136.23,136.04,136.22,51843.0,109.7845,109.8086,109.6555,109.8006,51843.0
2016-08-17 14:20:00,136.22,136.28,136.15,136.19,36421.0,109.8006,109.8489,109.7441,109.7764,36421.0
2016-08-17 14:25:00,136.2,136.36,136.19,136.32,40446.0,109.7845,109.9134,109.7764,109.8812,40446.0
2016-08-17 14:30:00,136.33,136.34,136.13,136.22,39492.0,109.8892,109.8973,109.728,109.8006,39492.0
2016-08-17 14:35:00,136.22,136.25,136.08,136.22,49782.0,109.8006,109.8248,109.6877,109.8006,49782.0
2016-08-17 14:40:00,136.2,136.35,136.2,136.27,58763.0,109.7845,109.9054,109.7845,109.8409,58763.0
2016-08-17 14:45:00,136.25,136.47,136.24,136.45,31658.0,109.8248,110.0021,109.8167,109.986,31658.0
2016-08-17 14:50:00,136.43,136.44,136.29,136.41,27591.0,109.9698,109.9779,109.857,109.9537,27591.0
2016-08-17 14:55:00,136.42,136.44,136.31,136.42,33761.0,109.9618,109.9779,109.8731,109.9618,33761.0
2016-08-17 15:00:00,136.42,136.46,136.26,136.33,39361.0,109.9618,109.994,109.8328,109.8892,39361.0
2016-08-17 15:05:00,136.33,136.38,136.23,136.24,27230.0,109.8892,109.9295,109.8086,109.8167,27230.0
2016-08-17 15:10:00,136.25,136.27,136.15,136.2,51976.0,109.8248,109.8409,109.7441,109.7845,51976.0
2016-08-17 15:15:00,136.21,136.22,136.11,136.19,37132.0,109.7925,109.8006,109.7119,109.7764,37132.0
2016-08-17 15:20:00,136.19,136.23,136.14,136.19,44485.0,109.7764,109.8086,109.7361,109.7764,44485.0
2016-08-17 15:25:00,136.19,136.28,136.17,136.2,36751.0,109.7764,109.8489,109.7603,109.7845,36751.0
2016-08-17 15:30:00,136.2,136.24,136.11,136.18,50653.0,109.7845,109.8167,109.7119,109.7683,50653.0
2016-08-17 15:35:00,136.18,136.2,136.13,136.2,33458.0,109.7683,109.7845,109.728,109.7845,33458.0
2016-08-17 15:40:00,136.19,136.2,136.13,136.13,51634.0,109.7764,109.7845,109.728,109.728,51634.0
2016-08-17 15:45:00,136.14,136.23,136.13,136.2,56068.0,109.7361,109.8086,109.728,109.7845,56068.0
2016-08-17 15:50:00,136.21,136.26,136.15,136.17,64295.0,109.7925,109.8328,109.7441,109.7603,64295.0
2016-08-17 15:55:00,136.17,136.17,136.07,136.14,152996.0,109.7603,109.7603,109.6797,109.7361,152996.0
2016-08-18 09:30:00,136.03,136.15,135.75,136.04,81477.0,109.6474,109.7441,109.4217,109.6555,81477.0
2016-08-18 09:35:00,136.06,136.08,135.56,135.63,44709.0,109.6716,109.6877,109.2686,109.325,44709.0
2016-08-18 09:40:00,135.65,135.65,135.34,135.44,49853.0,109.3411,109.3411,109.0912,109.1719,49853.0
2016-08-18 09:45:00,135.45,135.61,135.37,135.41,47285.0,109.1799,109.3089,109.1154,109.1477,47285.0
2016-08-18 09:50:00,135.41,135.43,135.15,135.2,62710.0,109.1477,109.1638,108.9381,108.9784,62710.0
2016-08-18 09:55:00,135.18,135.73,135.11,135.62,71787.0,108.9623,109.4056,108.9059,109.3169,71787.0
2016-08-18 10:00:00,135.62,135.66,135.49,135.49,43557.0,109.3169,109.3492,109.2122,109.2122,43557.0
2016-08-18 10:05:00,135.51,135.65,135.5,135.5,39770.0,109.2283,109.3411,109.2202,109.2202,39770.0
2016-08-18 10:10:00,135.51,135.57,135.39,135.4,40188.0,109.2283,109.2766,109.1315,109.1396,40188.0
2016-08-18 10:15:00,135.39,135.46,135.36,135.41,51449.0,109.1315,109.188,109.1074,109.1477,51449.0
2016-08-18 10:20:00,135.42,135.44,135.27,135.29,33925.0,109.1557,109.1719,109.0348,109.0509,33925.0
2016-08-18 10:25:00,135.29,135.4,135.28,135.33,23340.0,109.0509,109.1396,109.0429,109.0832,23340.0
2016-08-18 10:30:00,135.35,135.51,135.33,135.51,24880.0,109.0993,109.2283,109.0832,109.2283,24880.0
2016-08-18 10:35:00,135.5,135.52,135.47,135.48,21632.0,109.2202,109.2363,109.196,109.2041,21632.0
2016-08-18 10:40:00,135.47,135.49,135.41,135.44,19141.0,109.196,109.2122,109.1477,109.1719,19141.0
2016-08-18 10:45:00,135.44,135.49,135.4,135.44,29995.0,109.1719,109.2122,109.1396,109.1719,29995.0
2016-08-18 10:50:00,135.45,135.54,135.45,135.47,27149.0,109.1799,109.2525,109.1799,109.196,27149.0
2016-08-18 10:55:00,135.47,135.57,135.44,135.57,31073.0,109.196,109.2766,109.1719,109.2766,31073.0
2016-08-18 11:00:00,135.56,135.6,135.47,135.51,25156.0,109.2686,109.3008,109.196,109.2283,25156.0
2016-08-18 11:05:00,135.5,135.56,135.48,135.49,22299.0,109.2202,109.2686,109.2041,109.2122,22299.0
2016-08-18 11:10:00,135.5,135.54,135.45,135.49,32631.0,109.2202,109.2525,109.1799,109.2122,32631.0
2016-08-18 11:15:00,135.48,135.52,135.44,135.44,25464.0,109.2041,109.2363,109.1719,109.1719,25464.0
2016-08-18 11:20:00,135.44,135.44,135.28,135.36,62191.0,109.1719,109.1719,109.0429,109.1074,62191.0
2016-08-18 11:25:00,135.36,135.38,135.26,135.31,59268.0,109.1074,109.1235,109.0268,109.0671,59268.0
2016-08-18 11:30:00,135.3,135.38,135.26,135.26,51033.0,109.059,109.1235,109.0268,109.0268,51033.0
2016-08-18 11:35:00,135.26,135.29,135.18,135.22,44570.0,109.0268,109.0509,108.9623,108.9945,44570.0
2016-08-18 11:40:00,135.21,135.21,135.05,135.07,65980.0,108.9865,108.9865,108.8575,108.8736,65980.0
2016-08-18 11:45:00,135.07,135.15,134.96,134.98,57460.0,108.8736,108.9381,108.7849,108.8011,57460.0
2016-08-18 11:50:00,134.98,135.08,134.97,135.0,49904.0,108.8011,108.8817,108.793,108.8172,49904.0
2016-08-18 11:55:00,135.02,135.1,134.96,134.99,46098.0,108.8333,108.8978,108.7849,108.8091,46098.0
2016-08-18 12:00:00,134.99,135.04,134.95,135.02,37758.0,108.8091,108.8494,108.7769,108.8333,37758.0
2016-08-18 12:05:00,135.04,135.05,135.0,135.03,31207.0,108.8494,108.8575,108.8172,108.8414,31207.0
2016-08-18 12:10:00,135.03,135.04,134.93,134.93,46356.0,108.8414,108.8494,108.7608,108.7608,46356.0
2016-08-18 12:15:00,134.92,135.0,134.88,134.96,30876.0,108.7527,108.8172,108.7205,108.7849,30876.0
2016-08-18 12:20:00,134.96,134.96,134.85,134.88,31861.0,108.7849,108.7849,108.6963,108.7205,31861.0
2016-08-18 12:25:00,134.88,134.92,134.76,134.78,34819.0,108.7205,108.7527,108.6237,108.6399,34819.0
2016-08-18 12:30:00,134.77,134.88,134.76,134.87,27876.0,108.6318,108.7205,108.6237,108.7124,27876.0
2016-08-18 12:35:00,134.86,134.86,134.76,134.83,16932.0,108.7043,108.7043,108.6237,108.6802,16932.0
2016-08-18 12:40:00,134.82,134.91,134.76,134.9,22047.0,108.6721,108.7446,108.6237,108.7366,22047.0
2016-08-18 12:45:00,134.9,134.93,134.85,134.87,24416.0,108.7366,108.7608,108.6963,108.7124,24416.0
2016-08-18 12:50:00,134.87,134.87,134.8,134.8,27581.0,108.7124,108.7124,108.656,108.656,27581.0
2016-08-18 12:55:00,134.81,134.81,134.75,134.76,23103.0,108.664,108.664,108.6157,108.6237,23103.0
2016-08-18 13:00:00,134.75,134.78,134.71,134.75,27454.0,108.6157,108.6399,108.5834,108.6157,27454.0
2016-08-18 13:05:00,134.75,134.77,134.67,134.77,27974.0,108.6157,108.6318,108.5512,108.6318,27974.0
2016-08-18 13:10:00,134.77,134.79,134.67,134.68,29181.0,108.6318,108.6479,108.5512,108.5593,29181.0
2016-08-18 13:15:00,134.67,134.7,134.58,134.62,35490.0,108.5512,108.5754,108.4786,108.5109,35490.0
2016-08-18 13:20:00,134.61,134.71,134.59,134.7,26798.0,108.5028,108.5834,108.4867,108.5754,26798.0
2016-08-18 13:25:00,134.7,134.7,134.6,134.69,29503.0,108.5754,108.5754,108.4948,108.5673,29503.0
2016-08-18 13:30:00,134.68,134.7,134.53,134.57,47995.0,108.5593,108.5754,108.4383,108.4706,47995.0
2016-08-18 13:35:00,134.56,134.69,134.56,134.69,32857.0,108.4625,108.5673,108.4625,108.5673,32857.0
2016-08-18 13:40:00,134.69,134.86,134.67,134.84,36083.0,108.5673,108.7043,108.5512,108.6882,36083.0
2016-08-18 13:45:00,134.84,134.85,134.73,134.79,23338.0,108.6882,108.6963,108.5996,108.6479,23338.0
2016-08-18 13:50:00,134.78,134.79,134.71,134.77,19760.0,108.6399,108.6479,108.5834,108.6318,19760.0
2016-08-18 13:55:00,134.78,134.88,134.74,134.8,39890.0,108.6399,108.7205,108.6076,108.656,39890.0
2016-08-18 14:00:00,134.8,134.82,134.73,134.81,29251.0,108.656,108.6721,108.5996,108.664,29251.0
2016-08-18 14:05:00,134.8,134.84,134.72,134.83,30018.0,108.656,108.6882,108.5915,108.6802,30018.0
2016-08-18 14:10:00,134.83,134.89,134.75,134.86,59874.0,108.6802,108.7285,108.6157,108.7043,59874.0
2016-08-18 14:15:00,134.87,134.87,134.81,134.84,86860.0,108.7124,108.7124,108.664,108.6882,86860.0
2016-08-18 14:20:00,134.84,134.92,134.81,134.84,62543.0,108.6882,108.7527,108.664,108.6882,62543.0
2016-08-18 14:25:00,134.84,134.84,134.59,134.63,56473.0,108.6882,108.6882,108.4867,108.5189,56473.0
2016-08-18 14:30:00,134.63,134.65,134.49,134.56,47819.0,108.5189,108.5351,108.4061,108.4625,47819.0
2016-08-18 14:35:00,134.55,134.65,134.55,134.58,58787.0,108.4545,108.5351,108.4545,108.4786,58787.0
2016-08-18 14:40:00,134.58,134.66,134.58,134.6,32900.0,108.4786,108.5431,108.4786,108.4948,32900.0
2016-08-18 14:45:00,134.59,134.6,134.52,134.6,29142.0,108.4867,108.4948,108.4303,108.4948,29142.0
2016-08-18 14:50:00,134.59,134.6,134.52,134.55,26368.0,108.4867,108.4948,108.4303,108.4545,26368.0
2016-08-18 14:55:00,134.54,134.54,134.45,134.48,41987.0,108.4464,108.4464,108.3739,108.398,41987.0
2016-08-18 15:00:00,134.5,134.63,134.49,134.61,41171.0,108.4142,108.5189,108.4061,108.5028,41171.0
2016-08-18 15:05:00,134.61,134.64,134.55,134.58,52423.0,108.5028,108.527,108.4545,108.4786,52423.0
2016-08-18 15:10:00,134.59,134.6,134.44,134.51,45142.0,108.4867,108.4948,108.3658,108.4222,45142.0
2016-08-18 15:15:00,134.51,134.55,134.48,134.5,39057.0,108.4222,108.4545,108.398,108.4142,39057.0
2016-08-18 15:20:00,134.51,134.61,134.5,134.6,38154.0,108.4222,108.5028,108.4142,108.4948,38154.0
2016-08-18 15:25:00,134.6,134.76,134.6,134.74,85845.0,108.4948,108.6237,108.4948,108.6076,85845.0
2016-08-18 15:30:00,134.72,134.74,134.67,134.69,60797.0,108.5915,108.6076,108.5512,108.5673,60797.0
2016-08-18 15:35:00,134.69,134.69,134.63,134.66,64607.0,108.5673,108.5673,108.5189,108.5431,64607.0
2016-08-18 15:40:00,134.66,134.76,134.62,134.73,76010.0,108.5431,108.6237,108.5109,108.5996,76010.0
2016-08-18 15:45:00,134.74,134.79,134.67,134.71,85562.0,108.6076,108.6479,108.5512,108.5834,85562.0
2016-08-18 15:50:00,134.7,134.79,134.68,134.78,127098.0,108.5754,108.6479,108.5593,108.6399,127098.0
2016-08-18 15:55:00,134.78,134.89,134.77,134.82,218678.0,108.6399,108.7285,108.6318,108.6721,218678.0
2016-08-19 09:30:00,134.42,134.97,134.32,134.88,350115.0,108.3497,108.793,108.2691,108.7205,350115.0
2016-08-19 09:35:00,134.85,134.98,134.76,134.79,71204.0,108.6963,108.8011,108.6237,108.6479,71204.0
2016-08-19 09:40:00,134.8,135.0,134.62,134.92,66174.0,108.656,108.8172,108.5109,108.7527,66174.0
2016-08-19 09:45:00,134.98,134.98,134.83,134.91,60012.0,108.8011,108.8011,108.6802,108.7446,60012.0
2016-08-19 09:50:00,134.9,134.98,134.83,134.96,71238.0,108.7366,108.8011,108.6802,108.7849,71238.0
2016-08-19 09:55:00,134.96,135.12,134.91,135.08,52487.0,108.7849,108.9139,108.7446,108.8817,52487.0
2016-08-19 10:00:00,135.08,135.15,134.86,135.09,124591.0,108.8817,108.9381,108.7043,108.8897,124591.0
2016-08-19 10:05:00,135.1,135.25,135.03,135.25,67744.0,108.8978,109.0187,108.8414,109.0187,67744.0
2016-08-19 10:10:00,135.25,135.26,135.05,135.17,39188.0,109.0187,109.0268,108.8575,108.9542,39188.0
2016-08-19 10:15:00,135.16,135.2,135.1,135.18,20844.0,108.9462,108.9784,108.8978,108.9623,20844.0
2016-08-19 10:20:00,135.19,135.36,135.15,135.34,57324.0,108.9703,109.1074,108.9381,109.0912,57324.0
2016-08-19 10:25:00,135.34,135.52,135.29,135.51,52392.0,109.0912,109.2363,109.0509,109.2283,52392.0
2016-08-19 10:30:00,135.5,135.5,135.34,135.4,29899.0,109.2202,109.2202,109.0912,109.1396,29899.0
2016-08-19 10:35:00,135.41,135.58,135.41,135.58,35310.0,109.1477,109.2847,109.1477,109.2847,35310.0
2016-08-19 10:40:00,135.56,135.72,135.52,135.7,48814.0,109.2686,109.3975,109.2363,109.3814,48814.0
2016-08-19 10:45:00,135.72,135.76,135.59,135.63,30343.0,109.3975,109.4298,109.2928,109.325,30343.0
2016-08-19 10:50:00,135.63,135.72,135.56,135.71,32845.0,109.325,109.3975,109.2686,109.3895,32845.0
2016-08-19 10:55:00,135.72,135.76,135.65,135.73,34634.0,109.3975,109.4298,109.3411,109.4056,34634.0
2016-08-19 11:00:00,135.73,135.74,135.61,135.64,37268.0,109.4056,109.4137,109.3089,109.3331,37268.0
2016-08-19 11:05:00,135.63,135.73,135.59,135.72,20011.0,109.325,109.4056,109.2928,109.3975,20011.0
2016-08-19 11:10:00,135.72,135.72,135.62,135.63,20398.0,109.3975,109.3975,109.3169,109.325,20398.0
2016-08-19 11:15:00,135.64,135.72,135.6,135.67,21684.0,109.3331,109.3975,109.3008,109.3572,21684.0
2016-08-19 11:20:00,135.68,135.68,135.51,135.53,22038.0,109.3653,109.3653,109.2283,109.2444,22038.0
2016-08-19 11:25:00,135.54,135.61,135.5,135.6,14746.0,109.2525,109.3089,109.2202,109.3008,14746.0
2016-08-19 11:30:00,135.61,135.61,135.49,135.49,22917.0,109.3089,109.3089,109.2122,109.2122,22917.0
2016-08-19 11:35:00,135.49,135.51,135.34,135.38,18355.0,109.2122,109.2283,109.0912,109.1235,18355.0
2016-08-19 11:40:00,135.37,135.48,135.37,135.44,34537.0,109.1154,109.2041,109.1154,109.1719,34537.0
2016-08-19 11:45:00,135.43,135.45,135.4,135.43,22928.0,109.1638,109.1799,109.1396,109.1638,22928.0
2016-08-19 11:50:00,135.42,135.42,135.36,135.38,14879.0,109.1557,109.1557,109.1074,109.1235,14879.0
2016-08-19 11:55:00,135.37,135.4,135.32,135.39,22465.0,109.1154,109.1396,109.0751,109.1315,22465.0
2016-08-19 12:00:00,135.4,135.5,135.39,135.49,29698.0,109.1396,109.2202,109.1315,109.2122,29698.0
2016-08-19 12:05:00,135.49,135.5,135.47,135.49,18404.0,109.2122,109.2202,109.196,109.2122,18404.0
2016-08-19 12:10:00,135.49,135.55,135.47,135.54,24666.0,109.2122,109.2605,109.196,109.2525,24666.0
2016-08-19 12:15:00,135.53,135.55,135.35,135.38,24454.0,109.2444,109.2605,109.0993,109.1235,24454.0
2016-08-19 12:20:00,135.36,135.36,135.3,135.33,29535.0,109.1074,109.1074,109.059,109.0832,29535.0
2016-08-19 12:25:00,135.32,135.37,135.32,135.35,34879.0,109.0751,109.1154,109.0751,109.0993,34879.0
2016-08-19 12:30:00,135.35,135.36,135.27,135.27,33762.0,109.0993,109.1074,109.0348,109.0348,33762.0
2016-08-19 12:35:00,135.29,135.3,135.25,135.28,19561.0,109.0509,109.059,109.0187,109.0429,19561.0
2016-08-19 12:40:00,135.28,135.31,135.26,135.31,18124.0,109.0429,109.0671,109.0268,109.0671,18124.0
2016-08-19 12:45:00,135.3,135.3,135.18,135.2,29901.0,109.059,109.059,108.9623,108.9784,29901.0
2016-08-19 12:50:00,135.2,135.21,135.13,135.15,43477.0,108.9784,108.9865,108.922,108.9381,43477.0
2016-08-19 12:55:00,135.13,135.13,134.99,135.03,57481.0,108.922,108.922,108.8091,108.8414,57481.0
2016-08-19 13:00:00,135.03,135.03,134.96,134.99,30416.0,108.8414,108.8414,108.7849,108.8091,30416.0
2016-08-19 13:05:00,134.98,135.1,134.97,135.06,29835.0,108.8011,108.8978,108.793,108.8656,29835.0
2016-08-19 13:10:00,135.06,135.17,135.06,135.15,17593.0,108.8656,108.9542,108.8656,108.9381,17593.0
2016-08-19 13:15:00,135.16,135.19,135.05,135.05,28536.0,108.9462,108.9703,108.8575,108.8575,28536.0
2016-08-19 13:20:00,135.05,135.06,135.02,135.06,24465.0,108.8575,108.8656,108.8333,108.8656,24465.0
2016-08-19 13:25:00,135.05,135.07,135.0,135.06,23119.0,108.8575,108.8736,108.8172,108.8656,23119.0
2016-08-19 13:30:00,135.06,135.11,135.03,135.05,18410.0,108.8656,108.9059,108.8414,108.8575,18410.0
2016-08-19 13:35:00,135.06,135.11,135.05,135.07,23363.0,108.8656,108.9059,108.8575,108.8736,23363.0
2016-08-19 13:40:00,135.08,135.1,135.03,135.04,26860.0,108.8817,108.8978,108.8414,108.8494,26860.0
2016-08-19 13:45:00,135.03,135.07,134.98,135.06,28460.0,108.8414,108.8736,108.8011,108.8656,28460.0
2016-08-19 13:50:00,135.07,135.16,135.06,135.07,50473.0,108.8736,108.9462,108.8656,108.8736,50473.0
2016-08-19 13:55:00,135.06,135.09,135.02,135.09,31775.0,108.8656,108.8897,108.8333,108.8897,31775.0
2016-08-19 14:00:00,135.08,135.15,135.07,135.12,23300.0,108.8817,108.9381,108.8736,108.9139,23300.0
2016-08-19 14:05:00,135.13,135.15,135.09,135.14,25435.0,108.922,108.9381,108.8897,108.93,25435.0
2016-08-19 14:10:00,135.14,135.16,135.09,135.16,24883.0,108.93,108.9462,108.8897,108.9462,24883.0
2016-08-19 14:15:00,135.17,135.26,135.17,135.26,26950.0,108.9542,109.0268,108.9542,109.0268,26950.0
2016-08-19 14:20:00,135.24,135.26,135.15,135.18,26868.0,109.0106,109.0268,108.9381,108.9623,26868.0
2016-08-19 14:25:00,135.19,135.22,135.18,135.21,16408.0,108.9703,108.9945,108.9623,108.9865,16408.0
2016-08-19 14:30:00,135.19,135.27,135.19,135.23,16266.0,108.9703,109.0348,108.9703,109.0026,16266.0
2016-08-19 14:35:00,135.23,135.25,135.2,135.24,11392.0,109.0026,109.0187,108.9784,109.0106,11392.0
2016-08-19 14:40:00,135.24,135.34,135.23,135.32,20959.0,109.0106,109.0912,109.0026,109.0751,20959.0
2016-08-19 14:45:00,135.32,135.37,135.32,135.33,15254.0,109.0751,109.1154,109.0751,109.0832,15254.0
2016-08-19 14:50:00,135.32,135.37,135.31,135.35,34101.0,109.0751,109.1154,109.0671,109.0993,34101.0
2016-08-19 14:55:00,135.38,135.42,135.31,135.34,22691.0,109.1235,109.1557,109.0671,109.0912,22691.0
2016-08-19 15:00:00,135.34,135.36,135.27,135.29,22902.0,109.0912,109.1074,109.0348,109.0509,22902.0
2016-08-19 15:05:00,135.3,135.33,135.29,135.33,25122.0,109.059,109.0832,109.0509,109.0832,25122.0
2016-08-19 15:10:00,135.33,135.34,135.25,135.31,41031.0,109.0832,109.0912,109.0187,109.0671,41031.0
2016-08-19 15:15:00,135.3,135.34,135.3,135.33,25628.0,109.059,109.0912,109.059,109.0832,25628.0
2016-08-19 15:20:00,135.33,135.4,135.33,135.37,38488.0,109.0832,109.1396,109.0832,109.1154,38488.0
2016-08-19 15:25:00,135.38,135.49,135.37,135.45,37757.0,109.1235,109.2122,109.1154,109.1799,37757.0
2016-08-19 15:30:00,135.46,135.54,135.45,135.53,40404.0,109.188,109.2525,109.1799,109.2444,40404.0
2016-08-19 15:35:00,135.53,135.54,135.41,135.5,33846.0,109.2444,109.2525,109.1477,109.2202,33846.0
2016-08-19 15:40:00,135.51,135.56,135.47,135.53,38004.0,109.2283,109.2686,109.196,109.2444,38004.0
2016-08-19 15:45:00,135.53,135.53,135.4,135.47,51035.0,109.2444,109.2444,109.1396,109.196,51035.0
2016-08-19 15:50:00,135.47,135.57,135.47,135.5,70378.0,109.196,109.2766,109.196,109.2202,70378.0
2016-08-19 15:55:00,135.5,135.55,135.46,135.47,147756.0,109.2202,109.2605,109.188,109.196,147756.0
2016-08-22 09:30:00,135.6,135.62,135.04,135.22,103149.0,109.3008,109.3169,108.8494,108.9945,103149.0
2016-08-22 09:35:00,135.17,135.51,135.02,135.35,54691.0,108.9542,109.2283,108.8333,109.0993,54691.0
2016-08-22 09:40:00,135.34,135.57,135.13,135.55,48677.0,109.0912,109.2766,108.922,109.2605,48677.0
2016-08-22 09:45:00,135.54,135.62,135.25,135.25,36723.0,109.2525,109.3169,109.0187,109.0187,36723.0
2016-08-22 09:50:00,135.27,135.42,135.19,135.19,51226.0,109.0348,109.1557,108.9703,108.9703,51226.0
2016-08-22 09:55:00,135.18,135.55,135.14,135.49,40349.0,108.9623,109.2605,108.93,109.2122,40349.0
2016-08-22 10:00:00,135.47,135.5,135.21,135.27,39766.0,109.196,109.2202,108.9865,109.0348,39766.0
2016-08-22 10:05:00,135.28,135.42,135.21,135.33,32940.0,109.0429,109.1557,108.9865,109.0832,32940.0
2016-08-22 10:10:00,135.31,135.37,135.19,135.3,35815.0,109.0671,109.1154,108.9703,109.059,35815.0
2016-08-22 10:15:00,135.31,135.72,135.3,135.59,43494.0,109.0671,109.3975,109.059,109.2928,43494.0
2016-08-22 10:20:00,135.59,135.82,135.53,135.74,30028.0,109.2928,109.4782,109.2444,109.4137,30028.0
2016-08-22 10:25:00,135.76,135.85,135.68,135.69,23922.0,109.4298,109.5023,109.3653,109.3734,23922.0
2016-08-22 10:30:00,135.71,135.83,135.62,135.67,30847.0,109.3895,109.4862,109.3169,109.3572,30847.0
2016-08-22 10:35:00,135.65,135.67,135.48,135.48,22256.0,109.3411,109.3572,109.2041,109.2041,22256.0
2016-08-22 10:40:00,135.49,135.51,135.46,135.5,30642.0,109.2122,109.2283,109.188,109.2202,30642.0
2016-08-22 10:45:00,135.5,135.51,135.39,135.44,29695.0,109.2202,109.2283,109.1315,109.1719,29695.0
2016-08-22 10:50:00,135.45,135.5,135.36,135.44,24672.0,109.1799,109.2202,109.1074,109.1719,24672.0
2016-08-22 10:55:00,135.45,135.51,135.42,135.5,22517.0,109.1799,109.2283,109.1557,109.2202,22517.0
2016-08-22 11:00:00,135.5,135.52,135.41,135.5,27006.0,109.2202,109.2363,109.1477,109.2202,27006.0
2016-08-22 11:05:00,135.49,135.5,135.43,135.46,20635.0,109.2122,109.2202,109.1638,109.188,20635.0
2016-08-22 11:10:00,135.46,135.51,135.4,135.42,24592.0,109.188,109.2283,109.1396,109.1557,24592.0
2016-08-22 11:15:00,135.42,135.47,135.31,135.31,26301.0,109.1557,109.196,109.0671,109.0671,26301.0
2016-08-22 11:20:00,135.28,135.3,135.08,135.16,39184.0,109.0429,109.059,108.8817,108.9462,39184.0
2016-08-22 11:25:00,135.14,135.26,135.14,135.19,30248.0,108.93,109.0268,108.93,108.9703,30248.0
2016-08-22 11:30:00,135.18,135.21,135.06,135.07,24277.0,108.9623,108.9865,108.8656,108.8736,24277.0
2016-08-22 11:35:00,135.09,135.11,135.04,135.09,18257.0,108.8897,108.9059,108.8494,108.8897,18257.0
2016-08-22 11:40:00,135.07,135.21,135.07,135.18,26084.0,108.8736,108.9865,108.8736,108.9623,26084.0
2016-08-22 11:45:00,135.18,135.19,135.11,135.18,15489.0,108.9623,108.9703,108.9059,108.9623,15489.0
2016-08-22 11:50:00,135.19,135.3,135.17,135.29,21142.0,108.9703,109.059,108.9542,109.0509,21142.0
2016-08-22 11:55:00,135.29,135.4,135.28,135.33,16970.0,109.0509,109.1396,109.0429,109.0832,16970.0
2016-08-22 12:00:00,135.34,135.37,135.27,135.36,12220.0,109.0912,109.1154,109.0348,109.1074,12220.0
2016-08-22 12:05:00,135.36,135.37,135.23,135.25,18268.0,109.1074,109.1154,109.0026,109.0187,18268.0
2016-08-22 12:10:00,135.25,135.31,135.22,135.31,30037.0,109.0187,109.0671,108.9945,109.0671,30037.0
2016-08-22 12:15:00,135.3,135.33,135.24,135.26,16926.0,109.059,109.0832,109.0106,109.0268,16926.0
2016-08-22 12:20:00,135.28,135.54,135.26,135.52,30595.0,109.0429,109.2525,109.0268,109.2363,30595.0
2016-08-22 12:25:00,135.53,135.73,135.52,135.7,23762.0,109.2444,109.4056,109.2363,109.3814,23762.0
2016-08-22 12:30:00,135.7,135.74,135.55,135.6,24487.0,109.3814,109.4137,109.2605,109.3008,24487.0
2016-08-22 12:35:00,135.6,135.61,135.51,135.54,9406.0,109.3008,109.3089,109.2283,109.2525,9406.0
2016-08-22 12:40:00,135.53,135.59,135.49,135.5,19314.0,109.2444,109.2928,109.2122,109.2202,19314.0
2016-08-22 12:45:00,135.47,135.55,135.39,135.52,28466.0,109.196,109.2605,109.1315,109.2363,28466.0
2016-08-22 12:50:00,135.52,135.58,135.48,135.53,12007.0,109.2363,109.2847,109.2041,109.2444,12007.0
2016-08-22 12:55:00,135.52,135.53,135.45,135.47,9869.0,109.2363,109.2444,109.1799,109.196,9869.0
2016-08-22 13:00:00,135.44,135.47,135.36,135.36,28005.0,109.1719,109.196,109.1074,109.1074,28005.0
2016-08-22 13:05:00,135.35,135.46,135.33,135.44,15371.0,109.0993,109.188,109.0832,109.1719,15371.0
2016-08-22 13:10:00,135.45,135.48,135.4,135.41,14507.0,109.1799,109.2041,109.1396,109.1477,14507.0
2016-08-22 13:15:00,135.43,135.49,135.36,135.43,19724.0,109.1638,109.2122,109.1074,109.1638,19724.0
2016-08-22 13:20:00,135.41,135.45,135.09,135.13,25390.0,109.1477,109.1799,108.8897,108.922,25390.0
2016-08-22 13:25:00,135.14,135.21,135.1,135.18,16827.0,108.93,108.9865,108.8978,108.9623,16827.0
2016-08-22 13:30:00,135.17,135.2,135.12,135.2,12688.0,108.9542,108.9784,108.9139,108.9784,12688.0
2016-08-22 13:35:00,135.21,135.21,135.11,135.21,18243.0,108.9865,108.9865,108.9059,108.9865,18243.0
2016-08-22 13:40:00,135.2,135.28,135.19,135.28,14913.0,108.9784,109.0429,108.9703,109.0429,14913.0
2016-08-22 13:45:00,135.28,135.43,135.28,135.39,26905.0,109.0429,109.1638,109.0429,109.1315,26905.0
2016-08-22 13:50:00,135.4,135.46,135.36,135.36,12597.0,109.1396,109.188,109.1074,109.1074,12597.0
2016-08-22 13:55:00,135.38,135.45,135.38,135.42,19915.0,109.1235,109.1799,109.1235,109.1557,19915.0
2016-08-22 14:00:00,135.42,135.48,135.38,135.42,22646.0,109.1557,109.2041,109.1235,109.1557,22646.0
2016-08-22 14:05:00,135.42,135.47,135.37,135.47,16355.0,109.1557,109.196,109.1154,109.196,16355.0
2016-08-22 14:10:00,135.47,135.47,135.31,135.42,36063.0,109.196,109.196,109.0671,109.1557,36063.0
2016-08-22 14:15:00,135.43,135.44,135.26,135.28,21545.0,109.1638,109.1719,109.0268,109.0429,21545.0
2016-08-22 14:20:00,135.29,135.33,135.21,135.22,27981.0,109.0509,109.0832,108.9865,108.9945,27981.0
2016-08-22 14:25:00,135.22,135.26,135.05,135.09,36136.0,108.9945,109.0268,108.8575,108.8897,36136.0
2016-08-22 14:30:00,135.11,135.23,135.09,135.19,20931.0,108.9059,109.0026,108.8897,108.9703,20931.0
2016-08-22 14:35:00,135.18,135.28,135.16,135.26,15360.0,108.9623,109.0429,108.9462,109.0268,15360.0
2016-08-22 14:40:00,135.27,135.34,135.26,135.31,19929.0,109.0348,109.0912,109.0268,109.0671,19929.0
2016-08-22 14:45:00,135.32,135.33,135.26,135.31,14529.0,109.0751,109.0832,109.0268,109.0671,14529.0
2016-08-22 14:50:00,135.31,135.38,135.3,135.33,23877.0,109.0671,109.1235,109.059,109.0832,23877.0
2016-08-22 14:55:00,135.3,135.34,135.25,135.33,23272.0,109.059,109.0912,109.0187,109.0832,23272.0
2016-08-22 15:00:00,135.33,135.41,135.33,135.4,28979.0,109.0832,109.1477,109.0832,109.1396,28979.0
2016-08-22 15:05:00,135.39,135.43,135.31,135.42,18338.0,109.1315,109.1638,109.0671,109.1557,18338.0
2016-08-22 15:10:00,135.42,135.46,135.39,135.4,29064.0,109.1557,109.188,109.1315,109.1396,29064.0
2016-08-22 15:15:00,135.4,135.42,135.32,135.39,10666.0,109.1396,109.1557,109.0751,109.1315,10666.0
2016-08-22 15:20:00,135.39,135.43,135.37,135.42,26136.0,109.1315,109.1638,109.1154,109.1557,26136.0
2016-08-22 15:25:00,135.41,135.5,135.38,135.5,25476.0,109.1477,109.2202,109.1235,109.2202,25476.0
2016-08-22 15:30:00,135.49,135.59,135.48,135.52,52192.0,109.2122,109.2928,109.2041,109.2363,52192.0
2016-08-22 15:35:00,135.51,135.51,135.35,135.36,43775.0,109.2283,109.2283,109.0993,109.1074,43775.0
2016-08-22 15:40:00,135.36,135.46,135.36,135.42,30162.0,109.1074,109.188,109.1074,109.1557,30162.0
2016-08-22 15:45:00,135.42,135.43,135.33,135.33,34279.0,109.1557,109.1638,109.0832,109.0832,34279.0
2016-08-22 15:50:00,135.33,135.39,135.31,135.36,56179.0,109.0832,109.1315,109.0671,109.1074,56179.0
2016-08-22 15:55:00,135.37,135.41,135.33,135.37,64056.0,109.1154,109.1477,109.0832,109.1154,64056.0
2016-08-23 09:30:00,135.93,136.55,135.93,136.23,117866.0,109.5668,110.0666,109.5668,109.8086,117866.0
2016-08-23 09:35:00,136.35,136.39,136.04,136.11,57922.0,109.9054,109.9376,109.6555,109.7119,57922.0
2016-08-23 09:40:00,136.15,136.33,136.07,136.33,35775.0,109.7441,109.8892,109.6797,109.8892,35775.0
2016-08-23 09:45:00,136.29,136.39,136.11,136.12,38336.0,109.857,109.9376,109.7119,109.72,38336.0
2016-08-23 09:50:00,136.14,136.21,136.01,136.16,47600.0,109.7361,109.7925,109.6313,109.7522,47600.0
2016-08-23 09:55:00,136.16,136.33,136.15,136.28,36459.0,109.7522,109.8892,109.7441,109.8489,36459.0
2016-08-23 10:00:00,136.28,136.5,136.24,136.28,57474.0,109.8489,110.0263,109.8167,109.8489,57474.0
2016-08-23 10:05:00,136.29,136.29,136.12,136.2,35351.0,109.857,109.857,109.72,109.7845,35351.0
2016-08-23 10:10:00,136.17,136.27,136.11,136.26,40998.0,109.7603,109.8409,109.7119,109.8328,40998.0
2016-08-23 10:15:00,136.25,136.37,136.17,136.17,27674.0,109.8248,109.9215,109.7603,109.7603,27674.0
2016-08-23 10:20:00,136.15,136.21,136.13,136.16,31702.0,109.7441,109.7925,109.728,109.7522,31702.0
2016-08-23 10:25:00,136.18,136.23,136.12,136.23,32544.0,109.7683,109.8086,109.72,109.8086,32544.0
2016-08-23 10:30:00,136.23,136.26,136.15,136.22,32677.0,109.8086,109.8328,109.7441,109.8006,32677.0
2016-08-23 10:35:00,136.22,136.3,136.18,136.3,38362.0,109.8006,109.8651,109.7683,109.8651,38362.0
2016-08-23 10:40:00,136.29,136.29,136.18,136.21,30194.0,109.857,109.857,109.7683,109.7925,30194.0
2016-08-23 10:45:00,136.22,136.43,136.22,136.33,40385.0,109.8006,109.9698,109.8006,109.8892,40385.0
2016-08-23 10:50:00,136.34,136.34,136.29,136.33,32013.0,109.8973,109.8973,109.857,109.8892,32013.0
2016-08-23 10:55:00,136.32,136.33,136.25,136.3,35094.0,109.8812,109.8892,109.8248,109.8651,35094.0
2016-08-23 11:00:00,136.3,136.4,136.29,136.39,65372.0,109.8651,109.9457,109.857,109.9376,65372.0
2016-08-23 11:05:00,136.38,136.5,136.33,136.47,75711.0,109.9295,110.0263,109.8892,110.0021,75711.0
2016-08-23 11:10:00,136.47,136.52,136.41,136.45,59256.0,110.0021,110.0424,109.9537,109.986,59256.0
2016-08-23 11:15:00,136.43,136.5,136.33,136.47,22265.0,109.9698,110.0263,109.8892,110.0021,22265.0
2016-08-23 11:20:00,136.46,136.46,136.39,136.46,22291.0,109.994,109.994,109.9376,109.994,22291.0
2016-08-23 11:25:00,136.45,136.45,136.28,136.3,21058.0,109.986,109.986,109.8489,109.8651,21058.0
2016-08-23 11:30:00,136.28,136.32,136.16,136.2,26324.0,109.8489,109.8812,109.7522,109.7845,26324.0
2016-08-23 11:35:00,136.21,136.26,136.17,136.25,16123.0,109.7925,109.8328,109.7603,109.8248,16123.0
2016-08-23 11:40:00,136.24,136.28,136.15,136.21,25028.0,109.8167,109.8489,109.7441,109.7925,25028.0
2016-08-23 11:45:00,136.22,136.29,136.16,136.22,17354.0,109.8006,109.857,109.7522,109.8006,17354.0
2016-08-23 11:50:00,136.24,136.35,136.23,136.35,20800.0,109.8167,109.9054,109.8086,109.9054,20800.0
2016-08-23 11:55:00,136.35,136.39,136.3,136.32,19244.0,109.9054,109.9376,109.8651,109.8812,19244.0
2016-08-23 12:00:00,136.32,136.32,136.23,136.24,23749.0,109.8812,109.8812,109.8086,109.8167,23749.0
2016-08-23 12:05:00,136.24,136.27,136.22,136.24,21708.0,109.8167,109.8409,109.8006,109.8167,21708.0
2016-08-23 12:10:00,136.25,136.27,136.18,136.27,23439.0,109.8248,109.8409,109.7683,109.8409,23439.0
2016-08-23 12:15:00,136.27,136.3,136.24,136.27,19188.0,109.8409,109.8651,109.8167,109.8409,19188.0
2016-08-23 12:20:00,136.26,136.33,136.26,136.27,10249.0,109.8328,109.8892,109.8328,109.8409,10249.0
2016-08-23 12:25:00,136.26,136.27,136.23,136.26,16958.0,109.8328,109.8409,109.8086,109.8328,16958.0
2016-08-23 12:30:00,136.26,136.28,136.15,136.18,24997.0,109.8328,109.8489,109.7441,109.7683,24997.0
2016-08-23 12:35:00,136.17,136.2,136.14,136.2,18287.0,109.7603,109.7845,109.7361,109.7845,18287.0
2016-08-23 12:40:00,136.2,136.25,136.2,136.25,11864.0,109.7845,109.8248,109.7845,109.8248,11864.0
2016-08-23 12:45:00,136.25,136.26,136.19,136.19,13466.0,109.8248,109.8328,109.7764,109.7764,13466.0
2016-08-23 12:50:00,136.21,136.27,136.1,136.1,26157.0,109.7925,109.8409,109.7038,109.7038,26157.0
2016-08-23 12:55:00,136.1,136.13,136.1,136.1,16892.0,109.7038,109.728,109.7038,109.7038,16892.0
2016-08-23 13:00:00,136.1,136.2,136.08,136.18,24995.0,109.7038,109.7845,109.6877,109.7683,24995.0
2016-08-23 13:05:00,136.17,136.18,136.09,136.13,9808.0,109.7603,109.7683,109.6958,109.728,9808.0
2016-08-23 13:10:00,136.13,136.16,136.09,136.11,12484.0,109.728,109.7522,109.6958,109.7119,12484.0
2016-08-23 13:15:00,136.12,136.21,136.09,136.19,13410.0,109.72,109.7925,109.6958,109.7764,13410.0
2016-08-23 13:20:00,136.21,136.3,136.21,136.26,14494.0,109.7925,109.8651,109.7925,109.8328,14494.0
2016-08-23 13:25:00,136.26,136.26,136.16,136.17,8901.0,109.8328,109.8328,109.7522,109.7603,8901.0
2016-08-23 13:30:00,136.17,136.17,136.11,136.17,9105.0,109.7603,109.7603,109.7119,109.7603,9105.0
2016-08-23 13:35:00,136.15,136.16,136.08,136.08,13896.0,109.7441,109.7522,109.6877,109.6877,13896.0
2016-08-23 13:40:00,136.08,136.18,136.07,136.14,43938.0,109.6877,109.7683,109.6797,109.7361,43938.0
2016-08-23 13:45:00,136.14,136.16,136.1,136.16,9997.0,109.7361,109.7522,109.7038,109.7522,9997.0
2016-08-23 13:50:00,136.16,136.2,136.15,136.16,17188.0,109.7522,109.7845,109.7441,109.7522,17188.0
2016-08-23 13:55:00,136.17,136.21,136.15,136.19,22198.0,109.7603,109.7925,109.7441,109.7764,22198.0
2016-08-23 14:00:00,136.19,136.19,136.08,136.1,17048.0,109.7764,109.7764,109.6877,109.7038,17048.0
2016-08-23 14:05:00,136.12,136.16,136.11,136.13,13216.0,109.72,109.7522,109.7119,109.728,13216.0
2016-08-23 14:10:00,136.15,136.15,136.1,136.15,14743.0,109.7441,109.7441,109.7038,109.7441,14743.0
2016-08-23 14:15:00,136.15,136.17,136.12,136.12,16313.0,109.7441,109.7603,109.72,109.72,16313.0
2016-08-23 14:20:00,136.11,136.14,136.07,136.1,22377.0,109.7119,109.7361,109.6797,109.7038,22377.0
2016-08-23 14:25:00,136.11,136.2,136.08,136.08,21839.0,109.7119,109.7845,109.6877,109.6877,21839.0
2016-08-23 14:30:00,136.1,136.12,136.08,136.09,11444.0,109.7038,109.72,109.6877,109.6958,11444.0
2016-08-23 14:35:00,136.09,136.13,136.07,136.12,17221.0,109.6958,109.728,109.6797,109.72,17221.0
2016-08-23 14:40:00,136.13,136.14,136.08,136.09,30223.0,109.728,109.7361,109.6877,109.6958,30223.0
2016-08-23 14:45:00,136.09,136.14,136.09,136.12,7917.0,109.6958,109.7361,109.6958,109.72,7917.0
2016-08-23 14:50:00,136.12,136.19,136.1,136.19,15988.0,109.72,109.7764,109.7038,109.7764,15988.0
2016-08-23 14:55:00,136.18,136.24,136.17,136.23,16336.0,109.7683,109.8167,109.7603,109.8086,16336.0
2016-08-23 15:00:00,136.23,136.23,136.18,136.18,15851.0,109.8086,109.8086,109.7683,109.7683,15851.0
2016-08-23 15:05:00,136.18,136.23,136.18,136.22,27502.0,109.7683,109.8086,109.7683,109.8006,27502.0
2016-08-23 15:10:00,136.22,136.37,136.22,136.36,34572.0,109.8006,109.9215,109.8006,109.9134,34572.0
2016-08-23 15:15:00,136.36,136.36,136.24,136.24,38469.0,109.9134,109.9134,109.8167,109.8167,38469.0
2016-08-23 15:20:00,136.23,136.28,136.22,136.27,27790.0,109.8086,109.8489,109.8006,109.8409,27790.0
2016-08-23 15:25:00,136.27,136.35,136.22,136.33,32304.0,109.8409,109.9054,109.8006,109.8892,32304.0
2016-08-23 15:30:00,136.32,136.32,136.22,136.24,22868.0,109.8812,109.8812,109.8006,109.8167,22868.0
2016-08-23 15:35:00,136.23,136.25,136.2,136.2,31816.0,109.8086,109.8248,109.7845,109.7845,31816.0
2016-08-23 15:40:00,136.2,136.27,136.2,136.25,52656.0,109.7845,109.8409,109.7845,109.8248,52656.0
2016-08-23 15:45:00,136.25,136.26,136.2,136.23,34857.0,109.8248,109.8328,109.7845,109.8086,34857.0
2016-08-23 15:50:00,136.23,136.27,136.2,136.25,46903.0,109.8086,109.8409,109.7845,109.8248,46903.0
2016-08-23 15:55:00,136.26,136.34,136.18,136.24,138497.0,109.8328,109.8973,109.7683,109.8167,138497.0
2016-08-24 09:30:00,135.77,136.25,135.57,136.18,128322.0,109.4378,109.8248,109.2766,109.7683,128322.0
2016-08-24 09:35:00,136.17,136.18,135.87,135.94,35399.0,109.7603,109.7683,109.5185,109.5749,35399.0
2016-08-24 09:40:00,135.91,136.05,135.85,136.02,43369.0,109.5507,109.6635,109.5023,109.6394,43369.0
2016-08-24 09:45:00,136.0,136.04,135.8,135.85,57193.0,109.6232,109.6555,109.462,109.5023,57193.0
2016-08-24 09:50:00,135.82,135.83,135.6,135.6,63988.0,109.4782,109.4862,109.3008,109.3008,63988.0
2016-08-24 09:55:00,135.62,135.7,135.47,135.63,53629.0,109.3169,109.3814,109.196,109.325,53629.0
2016-08-24 10:00:00,135.62,135.63,135.41,135.48,54227.0,109.3169,109.325,109.1477,109.2041,54227.0
2016-08-24 10:05:00,135.51,135.64,135.43,135.45,46207.0,109.2283,109.3331,109.1638,109.1799,46207.0
2016-08-24 10:10:00,135.44,135.55,135.37,135.47,42545.0,109.1719,109.2605,109.1154,109.196,42545.0
2016-08-24 10:15:00,135.48,135.56,135.35,135.35,42653.0,109.2041,109.2686,109.0993,109.0993,42653.0
2016-08-24 10:20:00,135.35,135.35,135.2,135.25,59917.0,109.0993,109.0993,108.9784,109.0187,59917.0
2016-08-24 10:25:00,135.26,135.32,135.15,135.32,54988.0,109.0268,109.0751,108.9381,109.0751,54988.0
2016-08-24 10:30:00,135.32,135.45,135.23,135.26,46434.0,109.0751,109.1799,109.0026,109.0268,46434.0
2016-08-24 10:35:00,135.26,135.43,135.19,135.39,34733.0,109.0268,109.1638,108.9703,109.1315,34733.0
2016-08-24 10:40:00,135.39,135.4,135.26,135.27,32394.0,109.1315,109.1396,109.0268,109.0348,32394.0
2016-08-24 10:45:00,135.28,135.28,135.11,135.22,38903.0,109.0429,109.0429,108.9059,108.9945,38903.0
2016-08-24 10:50:00,135.22,135.32,135.19,135.28,32056.0,108.9945,109.0751,108.9703,109.0429,32056.0
2016-08-24 10:55:00,135.29,135.38,135.28,135.35,24456.0,109.0509,109.1235,109.0429,109.0993,24456.0
2016-08-24 11:00:00,135.35,135.47,135.32,135.46,29505.0,109.0993,109.196,109.0751,109.188,29505.0
2016-08-24 11:05:00,135.46,135.51,135.41,135.41,23977.0,109.188,109.2283,109.1477,109.1477,23977.0
2016-08-24 11:10:00,135.42,135.43,135.22,135.26,28008.0,109.1557,109.1638,108.9945,109.0268,28008.0
2016-08-24 11:15:00,135.27,135.4,135.24,135.29,21984.0,109.0348,109.1396,109.0106,109.0509,21984.0
2016-08-24 11:20:00,135.28,135.35,135.24,135.35,22920.0,109.0429,109.0993,109.0106,109.0993,22920.0
2016-08-24 11:25:00,135.37,135.42,135.28,135.33,20689.0,109.1154,109.1557,109.0429,109.0832,20689.0
2016-08-24 11:30:00,135.33,135.36,135.27,135.34,34758.0,109.0832,109.1074,109.0348,109.0912,34758.0
2016-08-24 11:35:00,135.35,135.4,135.25,135.37,34513.0,109.0993,109.1396,109.0187,109.1154,34513.0
2016-08-24 11:40:00,135.36,135.39,135.25,135.31,61772.0,109.1074,109.1315,109.0187,109.0671,61772.0
2016-08-24 11:45:00,135.28,135.29,135.2,135.23,27825.0,109.0429,109.0509,108.9784,109.0026,27825.0
2016-08-24 11:50:00,135.24,135.33,135.24,135.26,14480.0,109.0106,109.0832,109.0106,109.0268,14480.0
2016-08-24 11:55:00,135.25,135.3,135.22,135.22,15898.0,109.0187,109.059,108.9945,108.9945,15898.0
2016-08-24 12:00:00,135.23,135.25,135.19,135.2,20680.0,109.0026,109.0187,108.9703,108.9784,20680.0
2016-08-24 12:05:00,135.2,135.36,135.2,135.34,27003.0,108.9784,109.1074,108.9784,109.0912,27003.0
2016-08-24 12:10:00,135.34,135.48,135.34,135.37,35773.0,109.0912,109.2041,109.0912,109.1154,35773.0
2016-08-24 12:15:00,135.37,135.39,135.28,135.3,15447.0,109.1154,109.1315,109.0429,109.059,15447.0
2016-08-24 12:20:00,135.32,135.35,135.26,135.3,12292.0,109.0751,109.0993,109.0268,109.059,12292.0
2016-08-24 12:25:00,135.31,135.35,135.27,135.28,19005.0,109.0671,109.0993,109.0348,109.0429,19005.0
2016-08-24 12:30:00,135.28,135.33,135.22,135.23,22211.0,109.0429,109.0832,108.9945,109.0026,22211.0
2016-08-24 12:35:00,135.23,135.3,135.22,135.29,22006.0,109.0026,109.059,108.9945,109.0509,22006.0
2016-08-24 12:40:00,135.29,135.3,135.24,135.26,17137.0,109.0509,109.059,109.0106,109.0268,17137.0
2016-08-24 12:45:00,135.27,135.34,135.27,135.32,16063.0,109.0348,109.0912,109.0348,109.0751,16063.0
2016-08-24 12:50:00,135.33,135.42,135.29,135.41,33751.0,109.0832,109.1557,109.0509,109.1477,33751.0
2016-08-24 12:55:00,135.39,135.45,135.38,135.42,15829.0,109.1315,109.1799,109.1235,109.1557,15829.0
2016-08-24 13:00:00,135.41,135.42,135.3,135.34,17902.0,109.1477,109.1557,109.059,109.0912,17902.0
2016-08-24 13:05:00,135.34,135.39,135.34,135.34,11787.0,109.0912,109.1315,109.0912,109.0912,11787.0
2016-08-24 13:10:00,135.34,135.34,135.26,135.29,10290.0,109.0912,109.0912,109.0268,109.0509,10290.0
2016-08-24 13:15:00,135.29,135.32,135.15,135.22,48423.0,109.0509,109.0751,108.9381,108.9945,48423.0
2016-08-24 13:20:00,135.19,135.3,135.19,135.26,11706.0,108.9703,109.059,108.9703,109.0268,11706.0
2016-08-24 13:25:00,135.26,135.28,135.21,135.24,17417.0,109.0268,109.0429,108.9865,109.0106,17417.0
2016-08-24 13:30:00,135.25,135.27,135.22,135.22,15883.0,109.0187,109.0348,108.9945,108.9945,15883.0
2016-08-24 13:35:00,135.22,135.25,135.21,135.25,14752.0,108.9945,109.0187,108.9865,109.0187,14752.0
2016-08-24 13:40:00,135.25,135.27,135.22,135.24,16397.0,109.0187,109.0348,108.9945,109.0106,16397.0
2016-08-24 13:45:00,135.25,135.32,135.24,135.26,16176.0,109.0187,109.0751,109.0106,109.0268,16176.0
2016-08-24 13:50:00,135.25,135.29,135.2,135.27,44694.0,109.0187,109.0509,108.9784,109.0348,44694.0
2016-08-24 13:55:00,135.28,135.32,135.26,135.3,16712.0,109.0429,109.0751,109.0268,109.059,16712.0
2016-08-24 14:00:00,135.29,135.32,135.23,135.24,35243.0,109.0509,109.0751,109.0026,109.0106,35243.0
2016-08-24 14:05:00,135.25,135.25,135.15,135.2,23479.0,109.0187,109.0187,108.9381,108.9784,23479.0
2016-08-24 14:10:00,135.21,135.28,135.19,135.26,33957.0,108.9865,109.0429,108.9703,109.0268,33957.0
2016-08-24 14:15:00,135.26,135.3,135.24,135.29,26820.0,109.0268,109.059,109.0106,109.0509,26820.0
2016-08-24 14:20:00,135.3,135.32,135.23,135.26,27328.0,109.059,109.0751,109.0026,109.0268,27328.0
2016-08-24 14:25:00,135.27,135.32,135.23,135.31,22240.0,109.0348,109.0751,109.0026,109.0671,22240.0
2016-08-24 14:30:00,135.31,135.36,135.28,135.33,18689.0,109.0671,109.1074,109.0429,109.0832,18689.0
2016-08-24 14:35:00,135.34,135.38,135.31,135.38,13086.0,109.0912,109.1235,109.0671,109.1235,13086.0
2016-08-24 14:40:00,135.37,135.44,135.36,135.4,14662.0,109.1154,109.1719,109.1074,109.1396,14662.0
2016-08-24 14:45:00,135.39,135.41,135.35,135.36,15371.0,109.1315,109.1477,109.0993,109.1074,15371.0
2016-08-24 14:50:00,135.36,135.44,135.36,135.41,25989.0,109.1074,109.1719,109.1074,109.1477,25989.0
2016-08-24 14:55:00,135.42,135.45,135.36,135.37,18248.0,109.1557,109.1799,109.1074,109.1154,18248.0
2016-08-24 15:00:00,135.37,135.39,135.28,135.31,33742.0,109.1154,109.1315,109.0429,109.0671,33742.0
2016-08-24 15:05:00,135.31,135.34,135.2,135.2,32986.0,109.0671,109.0912,108.9784,108.9784,32986.0
2016-08-24 15:10:00,135.2,135.22,135.09,135.09,59665.0,108.9784,108.9945,108.8897,108.8897,59665.0
2016-08-24 15:15:00,135.08,135.14,135.05,135.07,40823.0,108.8817,108.93,108.8575,108.8736,40823.0
2016-08-24 15:20:00,135.07,135.12,135.06,135.09,25815.0,108.8736,108.9139,108.8656,108.8897,25815.0
2016-08-24 15:25:00,135.09,135.11,135.06,135.06,31940.0,108.8897,108.9059,108.8656,108.8656,31940.0
2016-08-24 15:30:00,135.06,135.12,135.05,135.08,35749.0,108.8656,108.9139,108.8575,108.8817,35749.0
2016-08-24 15:35:00,135.08,135.09,134.9,134.91,60148.0,108.8817,108.8897,108.7366,108.7446,60148.0
2016-08-24 15:40:00,134.91,134.94,134.86,134.91,58609.0,108.7446,108.7688,108.7043,108.7446,58609.0
2016-08-24 15:45:00,134.9,134.92,134.81,134.87,78950.0,108.7366,108.7527,108.664,108.7124,78950.0
2016-08-24 15:50:00,134.87,135.0,134.87,134.98,79755.0,108.7124,108.8172,108.7124,108.8011,79755.0
2016-08-24 15:55:00,134.99,135.13,134.93,135.11,158635.0,108.8091,108.922,108.7608,108.9059,158635.0
2016-08-25 09:30:00,134.73,135.67,134.37,135.49,166642.0,108.5996,109.3572,108.3094,109.2122,166642.0
2016-08-25 09:35:00,135.48,135.53,135.15,135.28,44447.0,109.2041,109.2444,108.9381,109.0429,44447.0
2016-08-25 09:40:00,135.27,135.67,135.24,135.67,76084.0,109.0348,109.3572,109.0106,109.3572,76084.0
2016-08-25 09:45:00,135.65,135.69,135.36,135.62,60476.0,109.3411,109.3734,109.1074,109.3169,60476.0
2016-08-25 09:50:00,135.6,135.6,135.3,135.51,56149.0,109.3008,109.3008,109.059,109.2283,56149.0
2016-08-25 09:55:00,135.52,135.72,135.48,135.61,67642.0,109.2363,109.3975,109.2041,109.3089,67642.0
2016-08-25 10:00:00,135.6,135.87,135.6,135.87,55576.0,109.3008,109.5185,109.3008,109.5185,55576.0
2016-08-25 10:05:00,135.85,136.16,135.83,136.06,68895.0,109.5023,109.7522,109.4862,109.6716,68895.0
2016-08-25 10:10:00,136.05,136.05,135.91,136.0,48341.0,109.6635,109.6635,109.5507,109.6232,48341.0
2016-08-25 10:15:00,135.99,136.0,135.74,135.81,29539.0,109.6152,109.6232,109.4137,109.4701,29539.0
2016-08-25 10:20:00,135.81,135.81,135.54,135.65,38251.0,109.4701,109.4701,109.2525,109.3411,38251.0
2016-08-25 10:25:00,135.64,135.64,135.5,135.61,33713.0,109.3331,109.3331,109.2202,109.3089,33713.0
2016-08-25 10:30:00,135.59,135.81,135.57,135.79,31816.0,109.2928,109.4701,109.2766,109.454,31816.0
2016-08-25 10:35:00,135.78,135.78,135.6,135.66,25946.0,109.4459,109.4459,109.3008,109.3492,25946.0
2016-08-25 10:40:00,135.65,135.77,135.54,135.77,32036.0,109.3411,109.4378,109.2525,109.4378,32036.0
2016-08-25 10:45:00,135.77,135.79,135.66,135.78,24573.0,109.4378,109.454,109.3492,109.4459,24573.0
2016-08-25 10:50:00,135.77,135.82,135.68,135.73,32656.0,109.4378,109.4782,109.3653,109.4056,32656.0
2016-08-25 10:55:00,135.71,135.85,135.71,135.85,15842.0,109.3895,109.5023,109.3895,109.5023,15842.0
2016-08-25 11:00:00,135.84,136.07,135.83,136.07,37777.0,109.4943,109.6797,109.4862,109.6797,37777.0
2016-08-25 11:05:00,136.06,136.08,135.98,136.02,29783.0,109.6716,109.6877,109.6071,109.6394,29783.0
2016-08-25 11:10:00,136.02,136.02,135.81,135.92,28630.0,109.6394,109.6394,109.4701,109.5588,28630.0
2016-08-25 11:15:00,135.91,136.01,135.89,135.94,21955.0,109.5507,109.6313,109.5346,109.5749,21955.0
2016-08-25 11:20:00,135.94,136.06,135.94,136.0,21916.0,109.5749,109.6716,109.5749,109.6232,21916.0
2016-08-25 11:25:00,135.98,135.99,135.87,135.93,22580.0,109.6071,109.6152,109.5185,109.5668,22580.0
2016-08-25 11:30:00,135.93,136.0,135.93,136.0,18908.0,109.5668,109.6232,109.5668,109.6232,18908.0
2016-08-25 11:35:00,135.98,136.04,135.93,135.96,30498.0,109.6071,109.6555,109.5668,109.591,30498.0
2016-08-25 11:40:00,135.97,135.97,135.74,135.75,29439.0,109.5991,109.5991,109.4137,109.4217,29439.0
2016-08-25 11:45:00,135.76,135.87,135.74,135.87,16650.0,109.4298,109.5185,109.4137,109.5185,16650.0
2016-08-25 11:50:00,135.85,135.89,135.78,135.8,18595.0,109.5023,109.5346,109.4459,109.462,18595.0
2016-08-25 11:55:00,135.8,135.82,135.71,135.79,26204.0,109.462,109.4782,109.3895,109.454,26204.0
2016-08-25 12:00:00,135.78,135.89,135.74,135.88,32358.0,109.4459,109.5346,109.4137,109.5265,32358.0
2016-08-25 12:05:00,135.88,135.88,135.75,135.75,25476.0,109.5265,109.5265,109.4217,109.4217,25476.0
2016-08-25 12:10:00,135.75,135.79,135.66,135.66,18466.0,109.4217,109.454,109.3492,109.3492,18466.0
2016-08-25 12:15:00,135.65,135.69,135.63,135.67,26667.0,109.3411,109.3734,109.325,109.3572,26667.0
2016-08-25 12:20:00,135.66,135.8,135.65,135.76,19770.0,109.3492,109.462,109.3411,109.4298,19770.0
2016-08-25 12:25:00,135.74,135.75,135.65,135.69,23661.0,109.4137,109.4217,109.3411,109.3734,23661.0
2016-08-25 12:30:00,135.7,135.79,135.69,135.71,22283.0,109.3814,109.454,109.3734,109.3895,22283.0
2016-08-25 12:35:00,135.72,135.81,135.68,135.77,25347.0,109.3975,109.4701,109.3653,109.4378,25347.0
2016-08-25 12:40:00,135.76,135.8,135.74,135.74,10805.0,109.4298,109.462,109.4137,109.4137,10805.0
2016-08-25 12:45:00,135.75,135.83,135.74,135.8,17420.0,109.4217,109.4862,109.4137,109.462,17420.0
2016-08-25 12:50:00,135.79,135.81,135.74,135.76,13020.0,109.454,109.4701,109.4137,109.4298,13020.0
2016-08-25 12:55:00,135.76,135.77,135.6,135.65,13726.0,109.4298,109.4378,109.3008,109.3411,13726.0
2016-08-25 13:00:00,135.65,135.75,135.65,135.69,15010.0,109.3411,109.4217,109.3411,109.3734,15010.0
2016-08-25 13:05:00,135.7,135.71,135.61,135.65,17110.0,109.3814,109.3895,109.3089,109.3411,17110.0
2016-08-25 13:10:00,135.63,135.66,135.62,135.64,12443.0,109.325,109.3492,109.3169,109.3331,12443.0
2016-08-25 13:15:00,135.62,135.67,135.61,135.61,19869.0,109.3169,109.3572,109.3089,109.3089,19869.0
2016-08-25 13:20:00,135.61,135.66,135.55,135.62,15297.0,109.3089,109.3492,109.2605,109.3169,15297.0
2016-08-25 13:25:00,135.63,135.68,135.63,135.68,13522.0,109.325,109.3653,109.325,109.3653,13522.0
2016-08-25 13:30:00,135.68,135.75,135.66,135.71,21348.0,109.3653,109.4217,109.3492,109.3895,21348.0
2016-08-25 13:35:00,135.7,135.71,135.4,135.4,38372.0,109.3814,109.3895,109.1396,109.1396,38372.0
2016-08-25 13:40:00,135.39,135.43,135.34,135.4,11892.0,109.1315,109.1638,109.0912,109.1396,11892.0
2016-08-25 13:45:00,135.43,135.5,135.42,135.46,16009.0,109.1638,109.2202,109.1557,109.188,16009.0
2016-08-25 13:50:00,135.46,135.48,135.44,135.46,16724.0,109.188,109.2041,109.1719,109.188,16724.0
2016-08-25 13:55:00,135.46,135.49,135.43,135.47,14265.0,109.188,109.2122,109.1638,109.196,14265.0
2016-08-25 14:00:00,135.47,135.54,135.42,135.54,23490.0,109.196,109.2525,109.1557,109.2525,23490.0
2016-08-25 14:05:00,135.54,135.55,135.39,135.43,34406.0,109.2525,109.2605,109.1315,109.1638,34406.0
2016-08-25 14:10:00,135.42,135.51,135.39,135.51,22648.0,109.1557,109.2283,109.1315,109.2283,22648.0
2016-08-25 14:15:00,135.51,135.54,135.4,135.41,20289.0,109.2283,109.2525,109.1396,109.1477,20289.0
2016-08-25 14:20:00,135.41,135.48,135.36,135.44,23879.0,109.1477,109.2041,109.1074,109.1719,23879.0
2016-08-25 14:25:00,135.44,135.51,135.42,135.47,17243.0,109.1719,109.2283,109.1557,109.196,17243.0
2016-08-25 14:30:00,135.46,135.53,135.44,135.48,21657.0,109.188,109.2444,109.1719,109.2041,21657.0
2016-08-25 14:35:00,135.48,135.49,135.41,135.42,30916.0,109.2041,109.2122,109.1477,109.1557,30916.0
2016-08-25 14:40:00,135.42,135.55,135.42,135.54,23298.0,109.1557,109.2605,109.1557,109.2525,23298.0
2016-08-25 14:45:00,135.53,135.54,135.39,135.46,17372.0,109.2444,109.2525,109.1315,109.188,17372.0
2016-08-25 14:50:00,135.46,135.46,135.35,135.35,14274.0,109.188,109.188,109.0993,109.0993,14274.0
2016-08-25 14:55:00,135.35,135.46,135.34,135.46,21664.0,109.0993,109.188,109.0912,109.188,21664.0
2016-08-25 15:00:00,135.45,135.47,135.41,135.43,22599.0,109.1799,109.196,109.1477,109.1638,22599.0
2016-08-25 15:05:00,135.43,135.52,135.41,135.51,21297.0,109.1638,109.2363,109.1477,109.2283,21297.0
2016-08-25 15:10:00,135.51,135.57,135.51,135.52,23186.0,109.2283,109.2766,109.2283,109.2363,23186.0
2016-08-25 15:15:00,135.51,135.55,135.49,135.54,20343.0,109.2283,109.2605,109.2122,109.2525,20343.0
2016-08-25 15:20:00,135.54,135.62,135.51,135.62,26674.0,109.2525,109.3169,109.2283,109.3169,26674.0
2016-08-25 15:25:00,135.62,135.67,135.58,135.59,20112.0,109.3169,109.3572,109.2847,109.2928,20112.0
2016-08-25 15:30:00,135.58,135.64,135.53,135.62,31056.0,109.2847,109.3331,109.2444,109.3169,31056.0
2016-08-25 15:35:00,135.63,135.64,135.51,135.54,27969.0,109.325,109.3331,109.2283,109.2525,27969.0
2016-08-25 15:40:00,135.54,135.55,135.45,135.49,39220.0,109.2525,109.2605,109.1799,109.2122,39220.0
2016-08-25 15:45:00,135.49,135.51,135.46,135.48,47014.0,109.2122,109.2283,109.188,109.2041,47014.0
2016-08-25 15:50:00,135.48,135.53,135.41,135.53,54449.0,109.2041,109.2444,109.1477,109.2444,54449.0
2016-08-25 15:55:00,135.53,135.53,135.34,135.44,174427.0,109.2444,109.2444,109.0912,109.1719,174427.0
2016-08-26 09:30:00,135.43,136.0,135.36,135.84,83961.0,109.1638,109.6232,109.1074,109.4943,83961.0
2016-08-26 09:35:00,135.8,136.18,135.58,135.97,45740.0,109.462,109.7683,109.2847,109.5991,45740.0
2016-08-26 09:40:00,135.96,136.1,135.82,135.96,35658.0,109.591,109.7038,109.4782,109.591,35658.0
2016-08-26 09:45:00,135.99,136.07,135.68,135.84,46067.0,109.6152,109.6797,109.3653,109.4943,46067.0
2016-08-26 09:50:00,135.83,135.92,135.67,135.87,35577.0,109.4862,109.5588,109.3572,109.5185,35577.0
2016-08-26 09:55:00,135.9,136.07,135.7,135.81,36817.0,109.5426,109.6797,109.3814,109.4701,36817.0
2016-08-26 10:00:00,135.76,135.9,135.21,135.76,75999.0,109.4298,109.5426,108.9865,109.4298,75999.0
2016-08-26 10:05:00,135.78,135.78,135.3,135.37,59155.0,109.4459,109.4459,109.059,109.1154,59155.0
2016-08-26 10:10:00,135.4,135.43,135.26,135.4,75808.0,109.1396,109.1638,109.0268,109.1396,75808.0
2016-08-26 10:15:00,135.43,136.15,135.33,135.93,70204.0,109.1638,109.7441,109.0832,109.5668,70204.0
2016-08-26 10:20:00,135.95,136.02,135.79,135.92,38052.0,109.5829,109.6394,109.454,109.5588,38052.0
2016-08-26 10:25:00,135.94,135.96,135.72,135.9,33442.0,109.5749,109.591,109.3975,109.5426,33442.0
2016-08-26 10:30:00,135.88,135.94,135.78,135.79,33696.0,109.5265,109.5749,109.4459,109.454,33696.0
2016-08-26 10:35:00,135.81,135.93,135.8,135.87,29702.0,109.4701,109.5668,109.462,109.5185,29702.0
2016-08-26 10:40:00,135.89,135.89,135.7,135.72,19606.0,109.5346,109.5346,109.3814,109.3975,19606.0
2016-08-26 10:45:00,135.75,135.78,135.65,135.71,26704.0,109.4217,109.4459,109.3411,109.3895,26704.0
2016-08-26 10:50:00,135.69,135.7,135.52,135.56,18417.0,109.3734,109.3814,109.2363,109.2686,18417.0
2016-08-26 10:55:00,135.56,135.72,135.55,135.71,17341.0,109.2686,109.3975,109.2605,109.3895,17341.0
2016-08-26 11:00:00,135.7,135.72,135.57,135.57,23437.0,109.3814,109.3975,109.2766,109.2766,23437.0
2016-08-26 11:05:00,135.56,135.71,135.55,135.67,21817.0,109.2686,109.3895,109.2605,109.3572,21817.0
2016-08-26 11:10:00,135.66,135.71,135.6,135.65,26204.0,109.3492,109.3895,109.3008,109.3411,26204.0
2016-08-26 11:15:00,135.67,135.77,135.66,135.69,22989.0,109.3572,109.4378,109.3492,109.3734,22989.0
2016-08-26 11:20:00,135.69,135.7,135.61,135.63,20047.0,109.3734,109.3814,109.3089,109.325,20047.0
2016-08-26 11:25:00,135.63,135.76,135.61,135.69,26865.0,109.325,109.4298,109.3089,109.3734,26865.0
2016-08-26 11:30:00,135.69,135.73,135.62,135.62,17532.0,109.3734,109.4056,109.3169,109.3169,17532.0
2016-08-26 11:35:00,135.62,135.69,135.43,135.43,44040.0,109.3169,109.3734,109.1638,109.1638,44040.0
2016-08-26 11:40:00,135.42,135.43,135.1,135.22,48992.0,109.1557,109.1638,108.8978,108.9945,48992.0
2016-08-26 11:45:00,135.2,135.24,134.97,135.02,60762.0,108.9784,109.0106,108.793,108.8333,60762.0
2016-08-26 11:50:00,135.03,135.03,134.47,134.7,78998.0,108.8414,108.8414,108.39,108.5754,78998.0
2016-08-26 11:55:00,134.72,134.79,134.58,134.72,49446.0,108.5915,108.6479,108.4786,108.5915,49446.0
2016-08-26 12:00:00,134.71,134.75,134.5,134.73,37474.0,108.5834,108.6157,108.4142,108.5996,37474.0
2016-08-26 12:05:00,134.73,134.78,134.18,134.35,80644.0,108.5996,108.6399,108.1562,108.2933,80644.0
2016-08-26 12:10:00,134.38,134.44,134.18,134.31,50469.0,108.3174,108.3658,108.1562,108.261,50469.0
2016-08-26 12:15:00,134.31,134.45,134.27,134.45,53870.0,108.261,108.3739,108.2288,108.3739,53870.0
2016-08-26 12:20:00,134.44,134.55,134.4,134.44,30793.0,108.3658,108.4545,108.3336,108.3658,30793.0
2016-08-26 12:25:00,134.46,134.57,134.38,134.51,21470.0,108.3819,108.4706,108.3174,108.4222,21470.0
2016-08-26 12:30:00,134.52,134.52,134.36,134.5,34149.0,108.4303,108.4303,108.3013,108.4142,34149.0
2016-08-26 12:35:00,134.5,134.57,134.43,134.57,34099.0,108.4142,108.4706,108.3577,108.4706,34099.0
2016-08-26 12:40:00,134.57,134.65,134.53,134.56,18254.0,108.4706,108.5351,108.4383,108.4625,18254.0
2016-08-26 12:45:00,134.56,134.67,134.56,134.62,26502.0,108.4625,108.5512,108.4625,108.5109,26502.0
2016-08-26 12:50:00,134.62,134.65,134.49,134.56,27459.0,108.5109,108.5351,108.4061,108.4625,27459.0
2016-08-26 12:55:00,134.56,134.61,134.54,134.6,19712.0,108.4625,108.5028,108.4464,108.4948,19712.0
2016-08-26 13:00:00,134.6,134.73,134.54,134.57,38294.0,108.4948,108.5996,108.4464,108.4706,38294.0
2016-08-26 13:05:00,134.57,134.59,134.44,134.48,25835.0,108.4706,108.4867,108.3658,108.398,25835.0
2016-08-26 13:10:00,134.49,134.63,134.48,134.56,20287.0,108.4061,108.5189,108.398,108.4625,20287.0
2016-08-26 13:15:00,134.55,134.57,134.4,134.41,26155.0,108.4545,108.4706,108.3336,108.3416,26155.0
2016-08-26 13:20:00,134.41,134.44,134.37,134.42,18116.0,108.3416,108.3658,108.3094,108.3497,18116.0
2016-08-26 13:25:00,134.44,134.5,134.44,134.47,17777.0,108.3658,108.4142,108.3658,108.39,17777.0
2016-08-26 13:30:00,134.46,134.54,134.41,134.41,16917.0,108.3819,108.4464,108.3416,108.3416,16917.0
2016-08-26 13:35:00,134.4,134.46,134.34,134.44,19648.0,108.3336,108.3819,108.2852,108.3658,19648.0
2016-08-26 13:40:00,134.44,134.5,134.4,134.44,17638.0,108.3658,108.4142,108.3336,108.3658,17638.0
2016-08-26 13:45:00,134.44,134.45,134.32,134.34,23579.0,108.3658,108.3739,108.2691,108.2852,23579.0
2016-08-26 13:50:00,134.35,134.41,134.26,134.27,30112.0,108.2933,108.3416,108.2207,108.2288,30112.0
2016-08-26 13:55:00,134.27,134.31,134.17,134.26,34378.0,108.2288,108.261,108.1482,108.2207,34378.0
2016-08-26 14:00:00,134.22,134.33,134.22,134.31,27003.0,108.1885,108.2771,108.1885,108.261,27003.0
2016-08-26 14:05:00,134.3,134.39,134.25,134.36,28009.0,108.253,108.3255,108.2126,108.3013,28009.0
2016-08-26 14:10:00,134.37,134.47,134.23,134.27,36197.0,108.3094,108.39,108.1965,108.2288,36197.0
2016-08-26 14:15:00,134.27,134.28,134.05,134.16,51231.0,108.2288,108.2368,108.0514,108.1401,51231.0
2016-08-26 14:20:00,134.17,134.21,134.02,134.12,35445.0,108.1482,108.1804,108.0273,108.1079,35445.0
2016-08-26 14:25:00,134.12,134.2,134.05,134.06,40248.0,108.1079,108.1723,108.0514,108.0595,40248.0
2016-08-26 14:30:00,134.07,134.09,133.92,133.96,72316.0,108.0676,108.0837,107.9467,107.9789,72316.0
2016-08-26 14:35:00,133.96,134.18,133.96,134.14,33383.0,107.9789,108.1562,107.9789,108.124,33383.0
2016-08-26 14:40:00,134.15,134.18,134.09,134.09,32220.0,108.132,108.1562,108.0837,108.0837,32220.0
2016-08-26 14:45:00,134.08,134.11,134.01,134.04,32034.0,108.0756,108.0998,108.0192,108.0434,32034.0
2016-08-26 14:50:00,134.06,134.13,133.96,134.13,29811.0,108.0595,108.1159,107.9789,108.1159,29811.0
2016-08-26 14:55:00,134.14,134.29,134.14,134.29,50215.0,108.124,108.2449,108.124,108.2449,50215.0
2016-08-26 15:00:00,134.28,134.36,134.26,134.3,45965.0,108.2368,108.3013,108.2207,108.253,45965.0
2016-08-26 15:05:00,134.31,134.37,134.27,134.36,41570.0,108.261,108.3094,108.2288,108.3013,41570.0
2016-08-26 15:10:00,134.37,134.39,134.25,134.37,38038.0,108.3094,108.3255,108.2126,108.3094,38038.0
2016-08-26 15:15:00,134.37,134.47,134.29,134.29,33660.0,108.3094,108.39,108.2449,108.2449,33660.0
2016-08-26 15:20:00,134.3,134.32,134.24,134.28,40801.0,108.253,108.2691,108.2046,108.2368,40801.0
2016-08-26 15:25:00,134.28,134.43,134.27,134.36,59845.0,108.2368,108.3577,108.2288,108.3013,59845.0
2016-08-26 15:30:00,134.36,134.6,134.36,134.52,61764.0,108.3013,108.4948,108.3013,108.4303,61764.0
2016-08-26 15:35:00,134.52,134.56,134.39,134.45,63263.0,108.4303,108.4625,108.3255,108.3739,63263.0
2016-08-26 15:40:00,134.44,134.53,134.3,134.32,63321.0,108.3658,108.4383,108.253,108.2691,63321.0
2016-08-26 15:45:00,134.31,134.47,134.29,134.39,66414.0,108.261,108.39,108.2449,108.3255,66414.0
2016-08-26 15:50:00,134.38,134.48,134.32,134.33,74757.0,108.3174,108.398,108.2691,108.2771,74757.0
2016-08-26 15:55:00,134.32,134.5,134.32,134.42,260254.0,108.2691,108.4142,108.2691,108.3497,260254.0
2016-08-29 09:30:00,134.86,135.19,134.62,134.66,99197.0,108.7043,108.9703,108.5109,108.5431,99197.0
2016-08-29 09:35:00,134.68,135.24,134.66,135.13,47256.0,108.5593,109.0106,108.5431,108.922,47256.0
2016-08-29 09:40:00,135.11,135.13,134.76,135.01,47223.0,108.9059,108.922,108.6237,108.8252,47223.0
2016-08-29 09:45:00,135.01,135.15,134.9,134.93,40203.0,108.8252,108.9381,108.7366,108.7608,40203.0
2016-08-29 09:50:00,134.9,134.99,134.69,134.69,78033.0,108.7366,108.8091,108.5673,108.5673,78033.0
2016-08-29 09:55:00,134.71,134.82,134.58,134.8,51056.0,108.5834,108.6721,108.4786,108.656,51056.0
2016-08-29 10:00:00,134.81,134.87,134.69,134.85,37320.0,108.664,108.7124,108.5673,108.6963,37320.0
2016-08-29 10:05:00,134.85,134.93,134.75,134.77,32816.0,108.6963,108.7608,108.6157,108.6318,32816.0
2016-08-29 10:10:00,134.75,134.9,134.72,134.79,33130.0,108.6157,108.7366,108.5915,108.6479,33130.0
2016-08-29 10:15:00,134.79,134.8,134.71,134.76,29152.0,108.6479,108.656,108.5834,108.6237,29152.0
2016-08-29 10:20:00,134.74,134.78,134.64,134.67,31205.0,108.6076,108.6399,108.527,108.5512,31205.0
2016-08-29 10:25:00,134.67,134.75,134.67,134.7,30637.0,108.5512,108.6157,108.5512,108.5754,30637.0
2016-08-29 10:30:00,134.71,134.88,134.68,134.88,40172.0,108.5834,108.7205,108.5593,108.7205,40172.0
2016-08-29 10:35:00,134.9,134.95,134.8,134.93,24358.0,108.7366,108.7769,108.656,108.7608,24358.0
2016-08-29 10:40:00,134.95,135.04,134.94,134.99,33377.0,108.7769,108.8494,108.7688,108.8091,33377.0
2016-08-29 10:45:00,134.96,135.13,134.96,135.08,24975.0,108.7849,108.922,108.7849,108.8817,24975.0
2016-08-29 10:50:00,135.08,135.13,135.02,135.04,30876.0,108.8817,108.922,108.8333,108.8494,30876.0
2016-08-29 10:55:00,135.03,135.04,134.94,134.95,27418.0,108.8414,108.8494,108.7688,108.7769,27418.0
2016-08-29 11:00:00,134.96,134.97,134.75,134.75,28979.0,108.7849,108.793,108.6157,108.6157,28979.0
2016-08-29 11:05:00,134.76,134.8,134.66,134.8,30258.0,108.6237,108.656,108.5431,108.656,30258.0
2016-08-29 11:10:00,134.79,134.79,134.7,134.76,25920.0,108.6479,108.6479,108.5754,108.6237,25920.0
2016-08-29 11:15:00,134.76,134.85,134.75,134.78,27834.0,108.6237,108.6963,108.6157,108.6399,27834.0
2016-08-29 11:20:00,134.78,134.85,134.75,134.85,19670.0,108.6399,108.6963,108.6157,108.6963,19670.0
2016-08-29 11:25:00,134.84,134.85,134.7,134.79,31622.0,108.6882,108.6963,108.5754,108.6479,31622.0
2016-08-29 11:30:00,134.81,134.83,134.68,134.73,26850.0,108.664,108.6802,108.5593,108.5996,26850.0
2016-08-29 11:35:00,134.72,134.78,134.68,134.7,22545.0,108.5915,108.6399,108.5593,108.5754,22545.0
2016-08-29 11:40:00,134.7,134.81,134.67,134.76,26487.0,108.5754,108.664,108.5512,108.6237,26487.0
2016-08-29 11:45:00,134.77,134.89,134.76,134.87,24275.0,108.6318,108.7285,108.6237,108.7124,24275.0
2016-08-29 11:50:00,134.87,134.9,134.84,134.85,23473.0,108.7124,108.7366,108.6882,108.6963,23473.0
2016-08-29 11:55:00,134.85,134.85,134.75,134.82,20197.0,108.6963,108.6963,108.6157,108.6721,20197.0
2016-08-29 12:00:00,134.82,134.89,134.79,134.79,26636.0,108.6721,108.7285,108.6479,108.6479,26636.0
2016-08-29 12:05:00,134.79,134.85,134.75,134.83,21209.0,108.6479,108.6963,108.6157,108.6802,21209.0
2016-08-29 12:10:00,134.84,134.88,134.8,134.81,19038.0,108.6882,108.7205,108.656,108.664,19038.0
2016-08-29 12:15:00,134.8,134.85,134.79,134.79,19093.0,108.656,108.6963,108.6479,108.6479,19093.0
2016-08-29 12:20:00,134.78,134.84,134.74,134.76,19174.0,108.6399,108.6882,108.6076,108.6237,19174.0
2016-08-29 12:25:00,134.76,134.8,134.71,134.72,11533.0,108.6237,108.656,108.5834,108.5915,11533.0
2016-08-29 12:30:00,134.72,134.75,134.69,134.71,15568.0,108.5915,108.6157,108.5673,108.5834,15568.0
2016-08-29 12:35:00,134.71,134.74,134.69,134.71,25175.0,108.5834,108.6076,108.5673,108.5834,25175.0
2016-08-29 12:40:00,134.71,134.76,134.68,134.72,13417.0,108.5834,108.6237,108.5593,108.5915,13417.0
2016-08-29 12:45:00,134.73,134.84,134.73,134.83,16661.0,108.5996,108.6882,108.5996,108.6802,16661.0
2016-08-29 12:50:00,134.83,134.91,134.83,134.89,20399.0,108.6802,108.7446,108.6802,108.7285,20399.0
2016-08-29 12:55:00,134.9,134.92,134.82,134.92,16846.0,108.7366,108.7527,108.6721,108.7527,16846.0
2016-08-29 13:00:00,134.93,134.96,134.86,134.89,16596.0,108.7608,108.7849,108.7043,108.7285,16596.0
2016-08-29 13:05:00,134.89,134.95,134.84,134.9,17310.0,108.7285,108.7769,108.6882,108.7366,17310.0
2016-08-29 13:10:00,134.9,134.94,134.87,134.9,12903.0,108.7366,108.7688,108.7124,108.7366,12903.0
2016-08-29 13:15:00,134.9,134.94,134.87,134.93,16027.0,108.7366,108.7688,108.7124,108.7608,16027.0
2016-08-29 13:20:00,134.94,134.99,134.92,134.96,15495.0,108.7688,108.8091,108.7527,108.7849,15495.0
2016-08-29 13:25:00,134.97,134.99,134.96,134.97,14352.0,108.793,108.8091,108.7849,108.793,14352.0
2016-08-29 13:30:00,134.98,135.02,134.86,134.87,25846.0,108.8011,108.8333,108.7043,108.7124,25846.0
2016-08-29 13:35:00,134.87,134.92,134.86,134.86,14456.0,108.7124,108.7527,108.7043,108.7043,14456.0
2016-08-29 13:40:00,134.85,134.94,134.85,134.91,12368.0,108.6963,108.7688,108.6963,108.7446,12368.0
2016-08-29 13:45:00,134.91,134.95,134.86,134.93,16247.0,108.7446,108.7769,108.7043,108.7608,16247.0
2016-08-29 13:50:00,134.93,135.0,134.92,134.93,17647.0,108.7608,108.8172,108.7527,108.7608,17647.0
2016-08-29 13:55:00,134.93,134.99,134.92,134.97,15515.0,108.7608,108.8091,108.7527,108.793,15515.0
2016-08-29 14:00:00,134.97,135.02,134.96,134.97,20136.0,108.793,108.8333,108.7849,108.793,20136.0
2016-08-29 14:05:00,134.96,134.97,134.91,134.91,23010.0,108.7849,108.793,108.7446,108.7446,23010.0
2016-08-29 14:10:00,134.9,134.93,134.86,134.87,13994.0,108.7366,108.7608,108.7043,108.7124,13994.0
2016-08-29 14:15:00,134.86,134.87,134.82,134.87,16113.0,108.7043,108.7124,108.6721,108.7124,16113.0
2016-08-29 14:20:00,134.87,134.89,134.82,134.82,12249.0,108.7124,108.7285,108.6721,108.6721,12249.0
2016-08-29 14:25:00,134.83,134.83,134.76,134.76,34752.0,108.6802,108.6802,108.6237,108.6237,34752.0
2016-08-29 14:30:00,134.75,134.8,134.69,134.77,33305.0,108.6157,108.656,108.5673,108.6318,33305.0
2016-08-29 14:35:00,134.77,134.85,134.77,134.79,27756.0,108.6318,108.6963,108.6318,108.6479,27756.0
2016-08-29 14:40:00,134.8,134.8,134.72,134.76,24423.0,108.656,108.656,108.5915,108.6237,24423.0
2016-08-29 14:45:00,134.77,134.87,134.77,134.83,23913.0,108.6318,108.7124,108.6318,108.6802,23913.0
2016-08-29 14:50:00,134.84,134.91,134.83,134.85,22617.0,108.6882,108.7446,108.6802,108.6963,22617.0
2016-08-29 14:55:00,134.86,134.86,134.78,134.79,23172.0,108.7043,108.7043,108.6399,108.6479,23172.0
2016-08-29 15:00:00,134.8,134.8,134.73,134.75,24103.0,108.656,108.656,108.5996,108.6157,24103.0
2016-08-29 15:05:00,134.74,134.82,134.71,134.81,35379.0,108.6076,108.6721,108.5834,108.664,35379.0
2016-08-29 15:10:00,134.8,134.91,134.8,134.87,28065.0,108.656,108.7446,108.656,108.7124,28065.0
2016-08-29 15:15:00,134.87,134.94,134.82,134.94,36870.0,108.7124,108.7688,108.6721,108.7688,36870.0
2016-08-29 15:20:00,134.94,134.97,134.85,134.87,37884.0,108.7688,108.793,108.6963,108.7124,37884.0
2016-08-29 15:25:00,134.87,134.95,134.86,134.94,35100.0,108.7124,108.7769,108.7043,108.7688,35100.0
2016-08-29 15:30:00,134.93,134.99,134.91,134.98,48107.0,108.7608,108.8091,108.7446,108.8011,48107.0
2016-08-29 15:35:00,134.99,135.14,134.98,135.14,49444.0,108.8091,108.93,108.8011,108.93,49444.0
2016-08-29 15:40:00,135.14,135.17,135.12,135.14,78265.0,108.93,108.9542,108.9139,108.93,78265.0
2016-08-29 15:45:00,135.13,135.22,135.12,135.19,116457.0,108.922,108.9945,108.9139,108.9703,116457.0
2016-08-29 15:50:00,135.18,135.26,135.17,135.22,132279.0,108.9623,109.0268,108.9542,108.9945,132279.0
2016-08-29 15:55:00,135.21,135.3,135.15,135.25,185320.0,108.9865,109.059,108.9381,109.0187,185320.0
2016-08-30 09:30:00,134.8,135.05,134.6,134.9,84648.0,109.2151,109.4176,109.053,109.2961,84648.0
2016-08-30 09:35:00,134.85,134.85,134.24,134.3,64972.0,109.2556,109.2556,108.7613,108.81,64972.0
2016-08-30 09:40:00,134.31,134.35,133.71,134.06,75079.0,108.8181,108.8505,108.3319,108.6155,75079.0
2016-08-30 09:45:00,134.05,134.11,133.8,134.0,53972.0,108.6074,108.656,108.4049,108.5669,53972.0
2016-08-30 09:50:00,134.02,134.05,133.84,133.99,43266.0,108.5831,108.6074,108.4373,108.5588,43266.0
2016-08-30 09:55:00,134.0,134.03,133.85,133.9,64394.0,108.5669,108.5912,108.4454,108.4859,64394.0
2016-08-30 10:00:00,133.91,134.02,133.85,133.88,56441.0,108.494,108.5831,108.4454,108.4697,56441.0
2016-08-30 10:05:00,133.89,133.95,133.63,133.82,51149.0,108.4778,108.5264,108.2671,108.4211,51149.0
2016-08-30 10:10:00,133.84,133.97,133.8,133.88,32428.0,108.4373,108.5426,108.4049,108.4697,32428.0
2016-08-30 10:15:00,133.87,134.0,133.82,133.83,31814.0,108.4616,108.5669,108.4211,108.4292,31814.0
2016-08-30 10:20:00,133.84,133.88,133.78,133.83,30831.0,108.4373,108.4697,108.3887,108.4292,30831.0
2016-08-30 10:25:00,133.84,134.07,133.82,134.02,32291.0,108.4373,108.6236,108.4211,108.5831,32291.0
2016-08-30 10:30:00,134.04,134.05,133.93,133.96,51099.0,108.5993,108.6074,108.5102,108.5345,51099.0
2016-08-30 10:35:00,133.94,134.26,133.94,134.18,27876.0,108.5183,108.7775,108.5183,108.7127,27876.0
2016-08-30 10:40:00,134.17,134.23,134.14,134.21,26699.0,108.7046,108.7532,108.6803,108.737,26699.0
2016-08-30 10:45:00,134.21,134.31,134.1,134.28,27491.0,108.737,108.8181,108.6479,108.7938,27491.0
2016-08-30 10:50:00,134.27,134.27,134.07,134.09,29986.0,108.7857,108.7857,108.6236,108.6398,29986.0
2016-08-30 10:55:00,134.08,134.08,134.01,134.07,37750.0,108.6317,108.6317,108.575,108.6236,37750.0
2016-08-30 11:00:00,134.06,134.19,134.03,134.19,31095.0,108.6155,108.7208,108.5912,108.7208,31095.0
2016-08-30 11:05:00,134.19,134.24,134.15,134.18,35061.0,108.7208,108.7613,108.6884,108.7127,35061.0
2016-08-30 11:10:00,134.19,134.24,134.11,134.11,41530.0,108.7208,108.7613,108.656,108.656,41530.0
2016-08-30 11:15:00,134.11,134.24,134.08,134.2,40619.0,108.656,108.7613,108.6317,108.7289,40619.0
2016-08-30 11:20:00,134.2,134.23,134.18,134.23,21736.0,108.7289,108.7532,108.7127,108.7532,21736.0
2016-08-30 11:25:00,134.22,134.24,134.15,134.24,36737.0,108.7451,108.7613,108.6884,108.7613,36737.0
2016-08-30 11:30:00,134.24,134.25,134.19,134.2,45609.0,108.7613,108.7694,108.7208,108.7289,45609.0
2016-08-30 11:35:00,134.19,134.22,134.11,134.22,34217.0,108.7208,108.7451,108.656,108.7451,34217.0
2016-08-30 11:40:00,134.21,134.21,134.09,134.15,28919.0,108.737,108.737,108.6398,108.6884,28919.0
2016-08-30 11:45:00,134.17,134.28,134.14,134.28,22751.0,108.7046,108.7938,108.6803,108.7938,22751.0
2016-08-30 11:50:00,134.27,134.27,134.17,134.23,27445.0,108.7857,108.7857,108.7046,108.7532,27445.0
2016-08-30 11:55:00,134.23,134.23,134.14,134.16,16347.0,108.7532,108.7532,108.6803,108.6965,16347.0
2016-08-30 12:00:00,134.17,134.19,134.13,134.19,16117.0,108.7046,108.7208,108.6722,108.7208,16117.0
2016-08-30 12:05:00,134.2,134.23,134.09,134.12,23041.0,108.7289,108.7532,108.6398,108.6641,23041.0
2016-08-30 12:10:00,134.13,134.15,134.09,134.11,18301.0,108.6722,108.6884,108.6398,108.656,18301.0
2016-08-30 12:15:00,134.11,134.13,134.09,134.12,18583.0,108.656,108.6722,108.6398,108.6641,18583.0
2016-08-30 12:20:00,134.14,134.23,134.13,134.19,29285.0,108.6803,108.7532,108.6722,108.7208,29285.0
2016-08-30 12:25:00,134.19,134.25,134.17,134.24,16013.0,108.7208,108.7694,108.7046,108.7613,16013.0
2016-08-30 12:30:00,134.23,134.38,134.22,134.37,33421.0,108.7532,108.8748,108.7451,108.8667,33421.0
2016-08-30 12:35:00,134.36,134.41,134.34,134.4,32957.0,108.8586,108.8991,108.8424,108.891,32957.0
2016-08-30 12:40:00,134.4,134.42,134.24,134.25,16868.0,108.891,108.9072,108.7613,108.7694,16868.0
2016-08-30 12:45:00,134.24,134.25,134.16,134.19,19693.0,108.7613,108.7694,108.6965,108.7208,19693.0
2016-08-30 12:50:00,134.19,134.23,134.15,134.2,11834.0,108.7208,108.7532,108.6884,108.7289,11834.0
2016-08-30 12:55:00,134.21,134.22,134.13,134.14,16003.0,108.737,108.7451,108.6722,108.6803,16003.0
2016-08-30 13:00:00,134.13,134.17,134.09,134.12,20171.0,108.6722,108.7046,108.6398,108.6641,20171.0
2016-08-30 13:05:00,134.12,134.15,134.09,134.14,17711.0,108.6641,108.6884,108.6398,108.6803,17711.0
2016-08-30 13:10:00,134.14,134.19,134.13,134.15,15958.0,108.6803,108.7208,108.6722,108.6884,15958.0
2016-08-30 13:15:00,134.15,134.16,134.09,134.1,18072.0,108.6884,108.6965,108.6398,108.6479,18072.0
2016-08-30 13:20:00,134.1,134.16,134.09,134.14,15868.0,108.6479,108.6965,108.6398,108.6803,15868.0
2016-08-30 13:25:00,134.15,134.16,134.1,134.12,67562.0,108.6884,108.6965,108.6479,108.6641,67562.0
2016-08-30 13:30:00,134.11,134.17,134.09,134.13,59240.0,108.656,108.7046,108.6398,108.6722,59240.0
2016-08-30 13:35:00,134.12,134.14,134.09,134.12,13313.0,108.6641,108.6803,108.6398,108.6641,13313.0
2016-08-30 13:40:00,134.12,134.13,134.08,134.09,47857.0,108.6641,108.6722,108.6317,108.6398,47857.0
2016-08-30 13:45:00,134.1,134.18,134.09,134.17,25734.0,108.6479,108.7127,108.6398,108.7046,25734.0
2016-08-30 13:50:00,134.18,134.2,134.11,134.11,13508.0,108.7127,108.7289,108.656,108.656,13508.0
2016-08-30 13:55:00,134.11,134.13,134.1,134.11,14557.0,108.656,108.6722,108.6479,108.656,14557.0
2016-08-30 14:00:00,134.1,134.15,134.08,134.14,45475.0,108.6479,108.6884,108.6317,108.6803,45475.0
2016-08-30 14:05:00,134.13,134.14,134.09,134.12,21988.0,108.6722,108.6803,108.6398,108.6641,21988.0
2016-08-30 14:10:00,134.11,134.17,134.11,134.15,19746.0,108.656,108.7046,108.656,108.6884,19746.0
2016-08-30 14:15:00,134.15,134.16,134.01,134.02,44509.0,108.6884,108.6965,108.575,108.5831,44509.0
2016-08-30 14:20:00,134.01,134.12,133.99,134.08,33916.0,108.575,108.6641,108.5588,108.6317,33916.0
2016-08-30 14:25:00,134.08,134.1,134.06,134.09,9473.0,108.6317,108.6479,108.6155,108.6398,9473.0
2016-08-30 14:30:00,134.08,134.09,133.97,134.0,34960.0,108.6317,108.6398,108.5426,108.5669,34960.0
2016-08-30 14:35:00,133.99,134.01,133.95,133.96,30811.0,108.5588,108.575,108.5264,108.5345,30811.0
2016-08-30 14:40:00,133.96,133.99,133.93,133.99,18268.0,108.5345,108.5588,108.5102,108.5588,18268.0
2016-08-30 14:45:00,134.0,134.01,133.95,133.96,19087.0,108.5669,108.575,108.5264,108.5345,19087.0
2016-08-30 14:50:00,133.96,134.02,133.96,134.01,27945.0,108.5345,108.5831,108.5345,108.575,27945.0
2016-08-30 14:55:00,134.02,134.04,133.98,134.0,16031.0,108.5831,108.5993,108.5507,108.5669,16031.0
2016-08-30 15:00:00,134.01,134.03,133.94,134.01,23627.0,108.575,108.5912,108.5183,108.575,23627.0
2016-08-30 15:05:00,134.01,134.11,134.0,134.06,21538.0,108.575,108.656,108.5669,108.6155,21538.0
2016-08-30 15:10:00,134.05,134.07,134.03,134.06,11826.0,108.6074,108.6236,108.5912,108.6155,11826.0
2016-08-30 15:15:00,134.06,134.08,134.02,134.06,22514.0,108.6155,108.6317,108.5831,108.6155,22514.0
2016-08-30 15:20:00,134.06,134.06,133.98,134.01,30610.0,108.6155,108.6155,108.5507,108.575,30610.0
2016-08-30 15:25:00,134.01,134.11,134.01,134.05,25564.0,108.575,108.656,108.575,108.6074,25564.0
2016-08-30 15:30:00,134.06,134.09,134.01,134.01,48168.0,108.6155,108.6398,108.575,108.575,48168.0
2016-08-30 15:35:00,134.0,134.12,134.0,134.09,42884.0,108.5669,108.6641,108.5669,108.6398,42884.0
2016-08-30 15:40:00,134.09,134.1,134.01,134.01,34369.0,108.6398,108.6479,108.575,108.575,34369.0
2016-08-30 15:45:00,134.01,134.04,133.94,134.04,61615.0,108.575,108.5993,108.5183,108.5993,61615.0
2016-08-30 15:50:00,134.04,134.05,133.99,134.01,54500.0,108.5993,108.6074,108.5588,108.575,54500.0
2016-08-30 15:55:00,134.02,134.1,134.0,134.1,95428.0,108.5831,108.6479,108.5669,108.6479,95428.0
2016-08-31 09:30:00,133.89,134.11,133.6,134.05,89191.0,108.4778,108.656,108.2428,108.6074,89191.0
2016-08-31 09:35:00,134.12,134.26,133.94,134.08,38985.0,108.6641,108.7775,108.5183,108.6317,38985.0
2016-08-31 09:40:00,134.08,134.37,133.96,134.37,71005.0,108.6317,108.8667,108.5345,108.8667,71005.0
2016-08-31 09:45:00,134.34,134.49,134.22,134.49,59337.0,108.8424,108.9639,108.7451,108.9639,59337.0
2016-08-31 09:50:00,134.45,134.53,134.27,134.48,31786.0,108.9315,108.9963,108.7857,108.9558,31786.0
2016-08-31 09:55:00,134.46,134.47,134.26,134.26,30612.0,108.9396,108.9477,108.7775,108.7775,30612.0
2016-08-31 10:00:00,134.29,134.49,134.2,134.45,29999.0,108.8019,108.9639,108.7289,108.9315,29999.0
2016-08-31 10:05:00,134.45,134.52,134.39,134.48,65856.0,108.9315,108.9882,108.8829,108.9558,65856.0
2016-08-31 10:10:00,134.45,134.59,134.27,134.34,49398.0,108.9315,109.0449,108.7857,108.8424,49398.0
2016-08-31 10:15:00,134.35,134.46,134.2,134.42,39351.0,108.8505,108.9396,108.7289,108.9072,39351.0
2016-08-31 10:20:00,134.44,134.58,134.42,134.56,32409.0,108.9234,109.0368,108.9072,109.0206,32409.0
2016-08-31 10:25:00,134.56,134.68,134.44,134.45,41125.0,109.0206,109.1178,108.9234,108.9315,41125.0
2016-08-31 10:30:00,134.44,134.44,134.24,134.26,40950.0,108.9234,108.9234,108.7613,108.7775,40950.0
2016-08-31 10:35:00,134.24,134.43,134.17,134.28,48832.0,108.7613,108.9153,108.7046,108.7938,48832.0
2016-08-31 10:40:00,134.28,134.37,134.2,134.37,41254.0,108.7938,108.8667,108.7289,108.8667,41254.0
2016-08-31 10:45:00,134.35,134.36,134.16,134.24,36643.0,108.8505,108.8586,108.6965,108.7613,36643.0
2016-08-31 10:50:00,134.23,134.39,134.23,134.25,31132.0,108.7532,108.8829,108.7532,108.7694,31132.0
2016-08-31 10:55:00,134.25,134.26,134.1,134.16,42687.0,108.7694,108.7775,108.6479,108.6965,42687.0
2016-08-31 11:00:00,134.15,134.22,134.08,134.15,64152.0,108.6884,108.7451,108.6317,108.6884,64152.0
2016-08-31 11:05:00,134.14,134.14,134.0,134.04,78928.0,108.6803,108.6803,108.5669,108.5993,78928.0
2016-08-31 11:10:00,134.03,134.1,134.01,134.01,43150.0,108.5912,108.6479,108.575,108.575,43150.0
2016-08-31 11:15:00,134.0,134.03,133.93,133.94,34124.0,108.5669,108.5912,108.5102,108.5183,34124.0
2016-08-31 11:20:00,133.94,133.97,133.89,133.93,49585.0,108.5183,108.5426,108.4778,108.5102,49585.0
2016-08-31 11:25:00,133.93,134.02,133.93,133.99,26516.0,108.5102,108.5831,108.5102,108.5588,26516.0
2016-08-31 11:30:00,133.99,134.0,133.94,133.96,28918.0,108.5588,108.5669,108.5183,108.5345,28918.0
2016-08-31 11:35:00,133.95,134.07,133.94,134.05,44636.0,108.5264,108.6236,108.5183,108.6074,44636.0
2016-08-31 11:40:00,134.05,134.08,133.97,134.03,25501.0,108.6074,108.6317,108.5426,108.5912,25501.0
2016-08-31 11:45:00,134.03,134.11,134.02,134.08,22116.0,108.5912,108.656,108.5831,108.6317,22116.0
2016-08-31 11:50:00,134.08,134.1,134.02,134.06,37976.0,108.6317,108.6479,108.5831,108.6155,37976.0
2016-08-31 11:55:00,134.06,134.09,133.91,133.92,31529.0,108.6155,108.6398,108.494,108.5021,31529.0
2016-08-31 12:00:00,133.92,133.93,133.8,133.89,52236.0,108.5021,108.5102,108.4049,108.4778,52236.0
2016-08-31 12:05:00,133.86,134.05,133.84,134.03,26036.0,108.4535,108.6074,108.4373,108.5912,26036.0
2016-08-31 12:10:00,134.02,134.03,133.91,133.92,21751.0,108.5831,108.5912,108.494,108.5021,21751.0
2016-08-31 12:15:00,133.92,133.92,133.7,133.7,36392.0,108.5021,108.5021,108.3238,108.3238,36392.0
2016-08-31 12:20:00,133.69,133.79,133.65,133.79,25322.0,108.3157,108.3968,108.2833,108.3968,25322.0
2016-08-31 12:25:00,133.79,133.79,133.72,133.77,28408.0,108.3968,108.3968,108.34,108.3806,28408.0
2016-08-31 12:30:00,133.77,133.77,133.62,133.66,49084.0,108.3806,108.3806,108.259,108.2914,49084.0
2016-08-31 12:35:00,133.65,133.76,133.65,133.75,32302.0,108.2833,108.3724,108.2833,108.3643,32302.0
2016-08-31 12:40:00,133.76,133.77,133.7,133.77,19022.0,108.3724,108.3806,108.3238,108.3806,19022.0
2016-08-31 12:45:00,133.77,133.91,133.76,133.89,16928.0,108.3806,108.494,108.3724,108.4778,16928.0
2016-08-31 12:50:00,133.89,133.93,133.78,133.8,20139.0,108.4778,108.5102,108.3887,108.4049,20139.0
2016-08-31 12:55:00,133.81,133.84,133.78,133.79,29942.0,108.413,108.4373,108.3887,108.3968,29942.0
2016-08-31 13:00:00,133.79,133.8,133.69,133.71,22063.0,108.3968,108.4049,108.3157,108.3319,22063.0
2016-08-31 13:05:00,133.69,133.84,133.67,133.81,21311.0,108.3157,108.4373,108.2995,108.413,21311.0
2016-08-31 13:10:00,133.79,133.84,133.76,133.8,17521.0,108.3968,108.4373,108.3724,108.4049,17521.0
2016-08-31 13:15:00,133.79,133.81,133.69,133.79,28564.0,108.3968,108.413,108.3157,108.3968,28564.0
2016-08-31 13:20:00,133.8,133.87,133.79,133.87,25098.0,108.4049,108.4616,108.3968,108.4616,25098.0
2016-08-31 13:25:00,133.87,133.95,133.85,133.88,18523.0,108.4616,108.5264,108.4454,108.4697,18523.0
2016-08-31 13:30:00,133.88,133.89,133.75,133.77,18269.0,108.4697,108.4778,108.3643,108.3806,18269.0
2016-08-31 13:35:00,133.78,133.81,133.69,133.71,22708.0,108.3887,108.413,108.3157,108.3319,22708.0
2016-08-31 13:40:00,133.72,133.83,133.72,133.82,29859.0,108.34,108.4292,108.34,108.4211,29859.0
2016-08-31 13:45:00,133.82,133.83,133.74,133.74,44928.0,108.4211,108.4292,108.3562,108.3562,44928.0
2016-08-31 13:50:00,133.73,133.77,133.69,133.7,34513.0,108.3481,108.3806,108.3157,108.3238,34513.0
2016-08-31 13:55:00,133.7,133.76,133.66,133.69,34161.0,108.3238,108.3724,108.2914,108.3157,34161.0
2016-08-31 14:00:00,133.7,133.87,133.68,133.84,36399.0,108.3238,108.4616,108.3076,108.4373,36399.0
2016-08-31 14:05:00,133.84,134.05,133.84,134.0,34742.0,108.4373,108.6074,108.4373,108.5669,34742.0
2016-08-31 14:10:00,133.99,134.06,133.94,134.02,24942.0,108.5588,108.6155,108.5183,108.5831,24942.0
2016-08-31 14:15:00,134.03,134.11,134.03,134.06,19672.0,108.5912,108.656,108.5912,108.6155,19672.0
2016-08-31 14:20:00,134.07,134.08,134.01,134.06,27010.0,108.6236,108.6317,108.575,108.6155,27010.0
2016-08-31 14:25:00,134.07,134.17,134.07,134.11,22543.0,108.6236,108.7046,108.6236,108.656,22543.0
2016-08-31 14:30:00,134.12,134.13,134.01,134.04,27234.0,108.6641,108.6722,108.575,108.5993,27234.0
2016-08-31 14:35:00,134.05,134.1,134.02,134.09,22032.0,108.6074,108.6479,108.5831,108.6398,22032.0
2016-08-31 14:40:00,134.09,134.09,134.01,134.09,33791.0,108.6398,108.6398,108.575,108.6398,33791.0
2016-08-31 14:45:00,134.09,134.1,134.02,134.03,27270.0,108.6398,108.6479,108.5831,108.5912,27270.0
2016-08-31 14:50:00,134.04,134.06,133.98,134.05,29306.0,108.5993,108.6155,108.5507,108.6074,29306.0
2016-08-31 14:55:00,134.06,134.09,134.0,134.02,28682.0,108.6155,108.6398,108.5669,108.5831,28682.0
2016-08-31 15:00:00,134.01,134.13,133.99,134.09,42088.0,108.575,108.6722,108.5588,108.6398,42088.0
2016-08-31 15:05:00,134.1,134.18,134.1,134.16,32548.0,108.6479,108.7127,108.6479,108.6965,32548.0
2016-08-31 15:10:00,134.16,134.21,134.14,134.18,27671.0,108.6965,108.737,108.6803,108.7127,27671.0
2016-08-31 15:15:00,134.18,134.26,134.16,134.21,30936.0,108.7127,108.7775,108.6965,108.737,30936.0
2016-08-31 15:20:00,134.22,134.28,134.2,134.27,31847.0,108.7451,108.7938,108.7289,108.7857,31847.0
2016-08-31 15:25:00,134.26,134.32,134.18,134.2,39355.0,108.7775,108.8262,108.7127,108.7289,39355.0
2016-08-31 15:30:00,134.21,134.26,134.2,134.24,50332.0,108.737,108.7775,108.7289,108.7613,50332.0
2016-08-31 15:35:00,134.23,134.32,134.23,134.23,41218.0,108.7532,108.8262,108.7532,108.7532,41218.0
2016-08-31 15:40:00,134.24,134.31,134.23,134.24,53305.0,108.7613,108.8181,108.7532,108.7613,53305.0
2016-08-31 15:45:00,134.24,134.26,134.07,134.07,85495.0,108.7613,108.7775,108.6236,108.6236,85495.0
2016-08-31 15:50:00,134.07,134.16,134.06,134.15,99806.0,108.6236,108.6965,108.6155,108.6884,99806.0
2016-08-31 15:55:00,134.14,134.19,134.08,134.09,168013.0,108.6803,108.7208,108.6317,108.6398,168013.0
2016-09-01 09:30:00,134.48,134.87,134.18,134.7,108426.0,108.9558,109.2718,108.7127,109.134,108426.0
2016-09-01 09:35:00,134.68,134.92,134.66,134.77,47230.0,109.1178,109.3123,109.1016,109.1908,47230.0
2016-09-01 09:40:00,134.78,134.99,134.7,134.93,47843.0,109.1989,109.369,109.134,109.3204,47843.0
2016-09-01 09:45:00,134.93,135.06,134.8,134.94,82841.0,109.3204,109.4257,109.2151,109.3285,82841.0
2016-09-01 09:50:00,134.94,134.97,134.53,134.68,87499.0,109.3285,109.3528,108.9963,109.1178,87499.0
2016-09-01 09:55:00,134.69,134.71,134.57,134.61,46570.0,109.1259,109.1421,109.0287,109.0611,46570.0
2016-09-01 10:00:00,134.57,134.66,134.29,134.52,85818.0,109.0287,109.1016,108.8019,108.9882,85818.0
2016-09-01 10:05:00,134.52,134.55,134.39,134.5,77142.0,108.9882,109.0125,108.8829,108.972,77142.0
2016-09-01 10:10:00,134.53,134.54,134.38,134.45,50588.0,108.9963,109.0044,108.8748,108.9315,50588.0
2016-09-01 10:15:00,134.45,134.49,134.27,134.29,84258.0,108.9315,108.9639,108.7857,108.8019,84258.0
2016-09-01 10:20:00,134.25,134.25,134.03,134.13,42513.0,108.7694,108.7694,108.5912,108.6722,42513.0
2016-09-01 10:25:00,134.12,134.15,133.99,134.11,67747.0,108.6641,108.6884,108.5588,108.656,67747.0
2016-09-01 10:30:00,134.09,134.09,133.77,133.78,51019.0,108.6398,108.6398,108.3806,108.3887,51019.0
2016-09-01 10:35:00,133.79,133.92,133.72,133.72,41040.0,108.3968,108.5021,108.34,108.34,41040.0
2016-09-01 10:40:00,133.72,133.86,133.7,133.73,55507.0,108.34,108.4535,108.3238,108.3481,55507.0
2016-09-01 10:45:00,133.72,133.74,133.66,133.7,123025.0,108.34,108.3562,108.2914,108.3238,123025.0
2016-09-01 10:50:00,133.7,133.87,133.69,133.86,123558.0,108.3238,108.4616,108.3157,108.4535,123558.0
2016-09-01 10:55:00,133.87,133.9,133.75,133.88,20376.0,108.4616,108.4859,108.3643,108.4697,20376.0
2016-09-01 11:00:00,133.88,133.9,133.66,133.78,42346.0,108.4697,108.4859,108.2914,108.3887,42346.0
2016-09-01 11:05:00,133.77,133.86,133.71,133.77,23557.0,108.3806,108.4535,108.3319,108.3806,23557.0
2016-09-01 11:10:00,133.78,133.87,133.76,133.76,27202.0,108.3887,108.4616,108.3724,108.3724,27202.0
2016-09-01 11:15:00,133.77,133.85,133.72,133.83,23697.0,108.3806,108.4454,108.34,108.4292,23697.0
2016-09-01 11:20:00,133.84,133.99,133.84,133.97,35079.0,108.4373,108.5588,108.4373,108.5426,35079.0
2016-09-01 11:25:00,133.98,134.11,133.91,134.08,61356.0,108.5507,108.656,108.494,108.6317,61356.0
2016-09-01 11:30:00,134.07,134.09,133.92,133.93,26711.0,108.6236,108.6398,108.5021,108.5102,26711.0
2016-09-01 11:35:00,133.94,134.01,133.83,133.86,24637.0,108.5183,108.575,108.4292,108.4535,24637.0
2016-09-01 11:40:00,133.86,133.86,133.72,133.75,31819.0,108.4535,108.4535,108.34,108.3643,31819.0
2016-09-01 11:45:00,133.76,133.87,133.75,133.85,25407.0,108.3724,108.4616,108.3643,108.4454,25407.0
2016-09-01 11:50:00,133.85,133.85,133.72,133.78,17684.0,108.4454,108.4454,108.34,108.3887,17684.0
2016-09-01 11:55:00,133.78,133.89,133.75,133.89,37719.0,108.3887,108.4778,108.3643,108.4778,37719.0
2016-09-01 12:00:00,133.88,133.98,133.88,133.9,23431.0,108.4697,108.5507,108.4697,108.4859,23431.0
2016-09-01 12:05:00,133.9,133.91,133.77,133.8,37776.0,108.4859,108.494,108.3806,108.4049,37776.0
2016-09-01 12:10:00,133.8,133.91,133.79,133.91,30594.0,108.4049,108.494,108.3968,108.494,30594.0
2016-09-01 12:15:00,133.93,134.02,133.86,133.96,33215.0,108.5102,108.5831,108.4535,108.5345,33215.0
2016-09-01 12:20:00,133.97,134.22,133.95,134.21,20702.0,108.5426,108.7451,108.5264,108.737,20702.0
2016-09-01 12:25:00,134.21,134.28,134.15,134.16,31515.0,108.737,108.7938,108.6884,108.6965,31515.0
2016-09-01 12:30:00,134.16,134.46,134.16,134.4,76772.0,108.6965,108.9396,108.6965,108.891,76772.0
2016-09-01 12:35:00,134.39,134.39,134.23,134.25,34215.0,108.8829,108.8829,108.7532,108.7694,34215.0
2016-09-01 12:40:00,134.25,134.27,134.19,134.23,12015.0,108.7694,108.7857,108.7208,108.7532,12015.0
2016-09-01 12:45:00,134.24,134.28,134.17,134.22,10955.0,108.7613,108.7938,108.7046,108.7451,10955.0
2016-09-01 12:50:00,134.22,134.31,134.2,134.24,17572.0,108.7451,108.8181,108.7289,108.7613,17572.0
2016-09-01 12:55:00,134.24,134.25,134.09,134.12,18358.0,108.7613,108.7694,108.6398,108.6641,18358.0
2016-09-01 13:00:00,134.13,134.23,134.13,134.17,22385.0,108.6722,108.7532,108.6722,108.7046,22385.0
2016-09-01 13:05:00,134.17,134.24,134.16,134.2,10810.0,108.7046,108.7613,108.6965,108.7289,10810.0
2016-09-01 13:10:00,134.19,134.2,134.09,134.13,17019.0,108.7208,108.7289,108.6398,108.6722,17019.0
2016-09-01 13:15:00,134.14,134.26,134.14,134.25,12124.0,108.6803,108.7775,108.6803,108.7694,12124.0
2016-09-01 13:20:00,134.26,134.33,134.25,134.26,15126.0,108.7775,108.8343,108.7694,108.7775,15126.0
2016-09-01 13:25:00,134.27,134.27,134.17,134.26,12319.0,108.7857,108.7857,108.7046,108.7775,12319.0
2016-09-01 13:30:00,134.28,134.33,134.27,134.31,15207.0,108.7938,108.8343,108.7857,108.8181,15207.0
2016-09-01 13:35:00,134.31,134.35,134.24,134.29,18154.0,108.8181,108.8505,108.7613,108.8019,18154.0
2016-09-01 13:40:00,134.31,134.31,134.24,134.25,9973.0,108.8181,108.8181,108.7613,108.7694,9973.0
2016-09-01 13:45:00,134.25,134.31,134.21,134.23,18816.0,108.7694,108.8181,108.737,108.7532,18816.0
2016-09-01 13:50:00,134.24,134.33,134.24,134.31,23152.0,108.7613,108.8343,108.7613,108.8181,23152.0
2016-09-01 13:55:00,134.31,134.31,134.13,134.13,22443.0,108.8181,108.8181,108.6722,108.6722,22443.0
2016-09-01 14:00:00,134.14,134.15,134.01,134.05,31525.0,108.6803,108.6884,108.575,108.6074,31525.0
2016-09-01 14:05:00,134.05,134.09,134.0,134.05,21852.0,108.6074,108.6398,108.5669,108.6074,21852.0
2016-09-01 14:10:00,134.05,134.12,134.01,134.12,15747.0,108.6074,108.6641,108.575,108.6641,15747.0
2016-09-01 14:15:00,134.12,134.17,134.07,134.17,16584.0,108.6641,108.7046,108.6236,108.7046,16584.0
2016-09-01 14:20:00,134.17,134.23,134.12,134.13,15759.0,108.7046,108.7532,108.6641,108.6722,15759.0
2016-09-01 14:25:00,134.15,134.32,134.14,134.3,20057.0,108.6884,108.8262,108.6803,108.81,20057.0
2016-09-01 14:30:00,134.3,134.3,134.23,134.24,18384.0,108.81,108.81,108.7532,108.7613,18384.0
2016-09-01 14:35:00,134.24,134.24,134.1,134.15,24155.0,108.7613,108.7613,108.6479,108.6884,24155.0
2016-09-01 14:40:00,134.16,134.26,134.16,134.23,13714.0,108.6965,108.7775,108.6965,108.7532,13714.0
2016-09-01 14:45:00,134.24,134.37,134.23,134.28,23538.0,108.7613,108.8667,108.7532,108.7938,23538.0
2016-09-01 14:50:00,134.28,134.37,134.27,134.32,17837.0,108.7938,108.8667,108.7857,108.8262,17837.0
2016-09-01 14:55:00,134.32,134.35,134.3,134.35,15576.0,108.8262,108.8505,108.81,108.8505,15576.0
2016-09-01 15:00:00,134.35,134.36,134.23,134.23,22431.0,108.8505,108.8586,108.7532,108.7532,22431.0
2016-09-01 15:05:00,134.23,134.23,134.12,134.19,22519.0,108.7532,108.7532,108.6641,108.7208,22519.0
2016-09-01 15:10:00,134.19,134.29,134.17,134.25,21176.0,108.7208,108.8019,108.7046,108.7694,21176.0
2016-09-01 15:15:00,134.24,134.28,134.18,134.19,18555.0,108.7613,108.7938,108.7127,108.7208,18555.0
2016-09-01 15:20:00,134.19,134.33,134.19,134.3,22973.0,108.7208,108.8343,108.7208,108.81,22973.0
2016-09-01 15:25:00,134.3,134.32,134.24,134.29,26766.0,108.81,108.8262,108.7613,108.8019,26766.0
2016-09-01 15:30:00,134.29,134.3,134.23,134.25,32991.0,108.8019,108.81,108.7532,108.7694,32991.0
2016-09-01 15:35:00,134.25,134.26,134.08,134.13,41492.0,108.7694,108.7775,108.6317,108.6722,41492.0
2016-09-01 15:40:00,134.12,134.23,134.1,134.18,48317.0,108.6641,108.7532,108.6479,108.7127,48317.0
2016-09-01 15:45:00,134.18,134.23,134.17,134.17,45052.0,108.7127,108.7532,108.7046,108.7046,45052.0
2016-09-01 15:50:00,134.17,134.24,134.16,134.19,61415.0,108.7046,108.7613,108.6965,108.7208,61415.0
2016-09-01 15:55:00,134.19,134.28,134.19,134.25,133105.0,108.7208,108.7938,108.7208,108.7694,133105.0
2016-09-02 09:30:00,134.77,135.4,134.77,135.36,172079.0,109.1908,109.7012,109.1908,109.6688,172079.0
2016-09-02 09:35:00,135.39,135.44,135.1,135.34,65034.0,109.6931,109.7336,109.4581,109.6526,65034.0
2016-09-02 09:40:00,135.35,135.44,135.22,135.43,35910.0,109.6607,109.7336,109.5553,109.7255,35910.0
2016-09-02 09:45:00,135.42,135.59,135.35,135.48,59091.0,109.7174,109.8551,109.6607,109.766,59091.0
2016-09-02 09:50:00,135.49,135.65,135.48,135.63,62399.0,109.7741,109.9037,109.766,109.8875,62399.0
2016-09-02 09:55:00,135.61,135.62,135.5,135.56,45657.0,109.8713,109.8794,109.7822,109.8308,45657.0
2016-09-02 10:00:00,135.54,135.7,135.54,135.66,48270.0,109.8146,109.9442,109.8146,109.9118,48270.0
2016-09-02 10:05:00,135.66,135.77,135.59,135.72,68519.0,109.9118,110.001,109.8551,109.9604,68519.0
2016-09-02 10:10:00,135.72,135.83,135.67,135.69,73151.0,109.9604,110.0496,109.9199,109.9361,73151.0
2016-09-02 10:15:00,135.69,135.83,135.63,135.78,82369.0,109.9361,110.0496,109.8875,110.0091,82369.0
2016-09-02 10:20:00,135.78,135.88,135.71,135.74,54280.0,110.0091,110.0901,109.9523,109.9766,54280.0
2016-09-02 10:25:00,135.75,135.75,135.63,135.68,30104.0,109.9847,109.9847,109.8875,109.928,30104.0
2016-09-02 10:30:00,135.68,135.68,135.43,135.51,54000.0,109.928,109.928,109.7255,109.7903,54000.0
2016-09-02 10:35:00,135.52,135.55,135.33,135.34,30462.0,109.7984,109.8227,109.6445,109.6526,30462.0
2016-09-02 10:40:00,135.34,135.5,135.32,135.49,46768.0,109.6526,109.7822,109.6364,109.7741,46768.0
2016-09-02 10:45:00,135.49,135.59,135.39,135.59,24762.0,109.7741,109.8551,109.6931,109.8551,24762.0
2016-09-02 10:50:00,135.59,135.71,135.56,135.68,33387.0,109.8551,109.9523,109.8308,109.928,33387.0
2016-09-02 10:55:00,135.67,135.67,135.35,135.35,24801.0,109.9199,109.9199,109.6607,109.6607,24801.0
2016-09-02 11:00:00,135.35,135.49,135.35,135.44,23399.0,109.6607,109.7741,109.6607,109.7336,23399.0
2016-09-02 11:05:00,135.43,135.52,135.26,135.26,27051.0,109.7255,109.7984,109.5878,109.5878,27051.0
2016-09-02 11:10:00,135.27,135.28,135.16,135.22,33883.0,109.5959,109.604,109.5067,109.5553,33883.0
2016-09-02 11:15:00,135.22,135.26,135.18,135.22,26968.0,109.5553,109.5878,109.5229,109.5553,26968.0
2016-09-02 11:20:00,135.22,135.33,135.18,135.25,23075.0,109.5553,109.6445,109.5229,109.5796,23075.0
2016-09-02 11:25:00,135.24,135.34,135.21,135.24,43635.0,109.5715,109.6526,109.5472,109.5715,43635.0
2016-09-02 11:30:00,135.25,135.37,135.24,135.24,29980.0,109.5796,109.6769,109.5715,109.5715,29980.0
2016-09-02 11:35:00,135.24,135.28,135.18,135.24,26487.0,109.5715,109.604,109.5229,109.5715,26487.0
2016-09-02 11:40:00,135.24,135.34,135.2,135.3,46101.0,109.5715,109.6526,109.5391,109.6202,46101.0
2016-09-02 11:45:00,135.3,135.33,135.25,135.27,24317.0,109.6202,109.6445,109.5796,109.5959,24317.0
2016-09-02 11:50:00,135.27,135.34,135.25,135.25,24721.0,109.5959,109.6526,109.5796,109.5796,24721.0
2016-09-02 11:55:00,135.25,135.32,135.25,135.29,15813.0,109.5796,109.6364,109.5796,109.6121,15813.0
2016-09-02 12:00:00,135.3,135.31,135.21,135.24,26267.0,109.6202,109.6283,109.5472,109.5715,26267.0
2016-09-02 12:05:00,135.26,135.29,135.24,135.27,30955.0,109.5878,109.6121,109.5715,109.5959,30955.0
2016-09-02 12:10:00,135.27,135.27,135.22,135.25,20116.0,109.5959,109.5959,109.5553,109.5796,20116.0
2016-09-02 12:15:00,135.24,135.24,135.08,135.15,71636.0,109.5715,109.5715,109.4419,109.4986,71636.0
2016-09-02 12:20:00,135.15,135.21,135.1,135.12,36117.0,109.4986,109.5472,109.4581,109.4743,36117.0
2016-09-02 12:25:00,135.12,135.27,135.12,135.21,19036.0,109.4743,109.5959,109.4743,109.5472,19036.0
2016-09-02 12:30:00,135.21,135.23,135.15,135.18,24326.0,109.5472,109.5634,109.4986,109.5229,24326.0
2016-09-02 12:35:00,135.19,135.29,135.17,135.25,31562.0,109.531,109.6121,109.5148,109.5796,31562.0
2016-09-02 12:40:00,135.25,135.26,135.1,135.11,10893.0,109.5796,109.5878,109.4581,109.4662,10893.0
2016-09-02 12:45:00,135.1,135.18,135.07,135.17,18889.0,109.4581,109.5229,109.4338,109.5148,18889.0
2016-09-02 12:50:00,135.17,135.24,135.15,135.2,13472.0,109.5148,109.5715,109.4986,109.5391,13472.0
2016-09-02 12:55:00,135.21,135.23,135.09,135.1,15607.0,109.5472,109.5634,109.45,109.4581,15607.0
2016-09-02 13:00:00,135.11,135.12,135.02,135.07,31332.0,109.4662,109.4743,109.3933,109.4338,31332.0
2016-09-02 13:05:00,135.07,135.09,134.99,135.01,33203.0,109.4338,109.45,109.369,109.3852,33203.0
2016-09-02 13:10:00,135.02,135.04,134.95,134.96,17006.0,109.3933,109.4095,109.3366,109.3447,17006.0
2016-09-02 13:15:00,134.97,135.03,134.86,134.88,18628.0,109.3528,109.4014,109.2637,109.2799,18628.0
2016-09-02 13:20:00,134.87,134.9,134.83,134.87,14049.0,109.2718,109.2961,109.2394,109.2718,14049.0
2016-09-02 13:25:00,134.86,134.86,134.81,134.84,12147.0,109.2637,109.2637,109.2232,109.2475,12147.0
2016-09-02 13:30:00,134.82,134.82,134.65,134.68,17436.0,109.2313,109.2313,109.0935,109.1178,17436.0
2016-09-02 13:35:00,134.68,134.71,134.59,134.61,16658.0,109.1178,109.1421,109.0449,109.0611,16658.0
2016-09-02 13:40:00,134.62,134.62,134.55,134.57,19631.0,109.0692,109.0692,109.0125,109.0287,19631.0
2016-09-02 13:45:00,134.58,134.75,134.58,134.73,32991.0,109.0368,109.1745,109.0368,109.1583,32991.0
2016-09-02 13:50:00,134.72,134.84,134.72,134.84,25070.0,109.1502,109.2475,109.1502,109.2475,25070.0
2016-09-02 13:55:00,134.83,134.83,134.7,134.71,21500.0,109.2394,109.2394,109.134,109.1421,21500.0
2016-09-02 14:00:00,134.71,134.81,134.71,134.81,21077.0,109.1421,109.2232,109.1421,109.2232,21077.0
2016-09-02 14:05:00,134.81,134.98,134.77,134.96,44915.0,109.2232,109.3609,109.1908,109.3447,44915.0
2016-09-02 14:10:00,134.98,135.0,134.92,134.95,27113.0,109.3609,109.3771,109.3123,109.3366,27113.0
2016-09-02 14:15:00,134.95,135.06,134.94,135.01,21905.0,109.3366,109.4257,109.3285,109.3852,21905.0
2016-09-02 14:20:00,135.0,135.01,134.94,134.94,27938.0,109.3771,109.3852,109.3285,109.3285,27938.0
2016-09-02 14:25:00,134.95,135.0,134.93,134.94,17120.0,109.3366,109.3771,109.3204,109.3285,17120.0
2016-09-02 14:30:00,134.94,135.02,134.94,135.02,24589.0,109.3285,109.3933,109.3285,109.3933,24589.0
2016-09-02 14:35:00,135.02,135.04,134.98,135.0,16032.0,109.3933,109.4095,109.3609,109.3771,16032.0
2016-09-02 14:40:00,135.0,135.04,134.99,135.0,18022.0,109.3771,109.4095,109.369,109.3771,18022.0
2016-09-02 14:45:00,135.01,135.01,134.96,134.96,22383.0,109.3852,109.3852,109.3447,109.3447,22383.0
2016-09-02 14:50:00,134.96,135.08,134.96,135.06,21574.0,109.3447,109.4419,109.3447,109.4257,21574.0
2016-09-02 14:55:00,135.06,135.07,134.98,135.0,14830.0,109.4257,109.4338,109.3609,109.3771,14830.0
2016-09-02 15:00:00,134.99,135.05,134.94,135.0,19722.0,109.369,109.4176,109.3285,109.3771,19722.0
2016-09-02 15:05:00,135.01,135.08,134.97,135.01,27046.0,109.3852,109.4419,109.3528,109.3852,27046.0
2016-09-02 15:10:00,135.0,135.08,135.0,135.07,18350.0,109.3771,109.4419,109.3771,109.4338,18350.0
2016-09-02 15:15:00,135.08,135.23,135.04,135.2,32460.0,109.4419,109.5634,109.4095,109.5391,32460.0
2016-09-02 15:20:00,135.2,135.2,135.05,135.09,32908.0,109.5391,109.5391,109.4176,109.45,32908.0
2016-09-02 15:25:00,135.09,135.13,135.09,135.13,30507.0,109.45,109.4824,109.45,109.4824,30507.0
2016-09-02 15:30:00,135.12,135.15,135.07,135.11,29838.0,109.4743,109.4986,109.4338,109.4662,29838.0
2016-09-02 15:35:00,135.12,135.24,135.12,135.24,35972.0,109.4743,109.5715,109.4743,109.5715,35972.0
2016-09-02 15:40:00,135.24,135.3,135.23,135.25,48311.0,109.5715,109.6202,109.5634,109.5796,48311.0
2016-09-02 15:45:00,135.25,135.25,135.09,135.14,53677.0,109.5796,109.5796,109.45,109.4905,53677.0
2016-09-02 15:50:00,135.15,135.24,135.12,135.22,51085.0,109.4986,109.5715,109.4743,109.5553,51085.0
2016-09-02 15:55:00,135.23,135.25,135.13,135.16,110711.0,109.5634,109.5796,109.4824,109.5067,110711.0
2016-09-06 09:30:00,134.96,135.72,134.76,135.29,157811.0,109.3447,109.9604,109.1827,109.6121,157811.0
2016-09-06 09:35:00,135.25,135.4,134.9,135.34,96740.0,109.5796,109.7012,109.2961,109.6526,96740.0
2016-09-06 09:40:00,135.34,135.45,134.91,134.98,72345.0,109.6526,109.7417,109.3042,109.3609,72345.0
2016-09-06 09:45:00,134.95,135.14,134.92,135.03,55895.0,109.3366,109.4905,109.3123,109.4014,55895.0
2016-09-06 09:50:00,135.02,135.05,134.87,134.92,50035.0,109.3933,109.4176,109.2718,109.3123,50035.0
2016-09-06 09:55:00,134.94,135.01,134.87,134.88,40448.0,109.3285,109.3852,109.2718,109.2799,40448.0
2016-09-06 10:00:00,134.88,135.01,134.77,134.85,74364.0,109.2799,109.3852,109.1908,109.2556,74364.0
2016-09-06 10:05:00,134.85,134.88,134.49,134.59,59503.0,109.2556,109.2799,108.9639,109.0449,59503.0
2016-09-06 10:10:00,134.61,134.69,134.42,134.43,37786.0,109.0611,109.1259,108.9072,108.9153,37786.0
2016-09-06 10:15:00,134.42,134.51,134.08,134.13,120071.0,108.9072,108.9801,108.6317,108.6722,120071.0
2016-09-06 10:20:00,134.12,134.35,134.12,134.23,32365.0,108.6641,108.8505,108.6641,108.7532,32365.0
2016-09-06 10:25:00,134.22,134.33,134.11,134.32,35314.0,108.7451,108.8343,108.656,108.8262,35314.0
2016-09-06 10:30:00,134.31,134.35,134.24,134.31,34391.0,108.8181,108.8505,108.7613,108.8181,34391.0
2016-09-06 10:35:00,134.3,134.3,134.13,134.16,30276.0,108.81,108.81,108.6722,108.6965,30276.0
2016-09-06 10:40:00,134.16,134.21,134.11,134.2,25567.0,108.6965,108.737,108.656,108.7289,25567.0
2016-09-06 10:45:00,134.23,134.29,134.09,134.11,34465.0,108.7532,108.8019,108.6398,108.656,34465.0
2016-09-06 10:50:00,134.12,134.17,134.07,134.16,20990.0,108.6641,108.7046,108.6236,108.6965,20990.0
2016-09-06 10:55:00,134.17,134.2,134.08,134.19,27331.0,108.7046,108.7289,108.6317,108.7208,27331.0
2016-09-06 11:00:00,134.2,134.23,134.07,134.13,21883.0,108.7289,108.7532,108.6236,108.6722,21883.0
2016-09-06 11:05:00,134.14,134.25,134.14,134.18,35409.0,108.6803,108.7694,108.6803,108.7127,35409.0
2016-09-06 11:10:00,134.16,134.28,134.14,134.27,15379.0,108.6965,108.7938,108.6803,108.7857,15379.0
2016-09-06 11:15:00,134.26,134.36,134.26,134.3,55554.0,108.7775,108.8586,108.7775,108.81,55554.0
2016-09-06 11:20:00,134.3,134.55,134.3,134.45,37741.0,108.81,109.0125,108.81,108.9315,37741.0
2016-09-06 11:25:00,134.43,134.44,134.24,134.25,31777.0,108.9153,108.9234,108.7613,108.7694,31777.0
2016-09-06 11:30:00,134.26,134.37,134.07,134.11,44631.0,108.7775,108.8667,108.6236,108.656,44631.0
2016-09-06 11:35:00,134.11,134.16,134.06,134.11,24317.0,108.656,108.6965,108.6155,108.656,24317.0
2016-09-06 11:40:00,134.13,134.21,134.09,134.14,20994.0,108.6722,108.737,108.6398,108.6803,20994.0
2016-09-06 11:45:00,134.14,134.35,134.13,134.27,26932.0,108.6803,108.8505,108.6722,108.7857,26932.0
2016-09-06 11:50:00,134.3,134.36,134.22,134.27,23567.0,108.81,108.8586,108.7451,108.7857,23567.0
2016-09-06 11:55:00,134.29,134.3,134.13,134.14,32903.0,108.8019,108.81,108.6722,108.6803,32903.0
2016-09-06 12:00:00,134.15,134.29,134.15,134.22,30610.0,108.6884,108.8019,108.6884,108.7451,30610.0
2016-09-06 12:05:00,134.21,134.21,134.12,134.16,26324.0,108.737,108.737,108.6641,108.6965,26324.0
2016-09-06 12:10:00,134.17,134.22,134.09,134.21,23218.0,108.7046,108.7451,108.6398,108.737,23218.0
2016-09-06 12:15:00,134.21,134.23,134.07,134.08,20776.0,108.737,108.7532,108.6236,108.6317,20776.0
2016-09-06 12:20:00,134.09,134.14,134.06,134.07,16281.0,108.6398,108.6803,108.6155,108.6236,16281.0
2016-09-06 12:25:00,134.08,134.09,134.04,134.06,19917.0,108.6317,108.6398,108.5993,108.6155,19917.0
2016-09-06 12:30:00,134.06,134.15,134.01,134.06,30917.0,108.6155,108.6884,108.575,108.6155,30917.0
2016-09-06 12:35:00,134.05,134.09,134.02,134.06,16375.0,108.6074,108.6398,108.5831,108.6155,16375.0
2016-09-06 12:40:00,134.06,134.1,134.02,134.06,23301.0,108.6155,108.6479,108.5831,108.6155,23301.0
2016-09-06 12:45:00,134.08,134.09,134.04,134.07,18017.0,108.6317,108.6398,108.5993,108.6236,18017.0
2016-09-06 12:50:00,134.07,134.08,134.02,134.02,15152.0,108.6236,108.6317,108.5831,108.5831,15152.0
2016-09-06 12:55:00,134.02,134.04,133.9,133.91,43080.0,108.5831,108.5993,108.4859,108.494,43080.0
2016-09-06 13:00:00,133.91,133.96,133.9,133.96,20666.0,108.494,108.5345,108.4859,108.5345,20666.0
2016-09-06 13:05:00,133.97,133.98,133.89,133.94,19803.0,108.5426,108.5507,108.4778,108.5183,19803.0
2016-09-06 13:10:00,133.94,134.03,133.93,134.0,29422.0,108.5183,108.5912,108.5102,108.5669,29422.0
2016-09-06 13:15:00,134.0,134.09,134.0,134.08,16147.0,108.5669,108.6398,108.5669,108.6317,16147.0
2016-09-06 13:20:00,134.11,134.12,134.0,134.0,14953.0,108.656,108.6641,108.5669,108.5669,14953.0
2016-09-06 13:25:00,134.01,134.06,133.98,134.0,30091.0,108.575,108.6155,108.5507,108.5669,30091.0
2016-09-06 13:30:00,134.0,134.06,133.98,134.03,25295.0,108.5669,108.6155,108.5507,108.5912,25295.0
2016-09-06 13:35:00,134.03,134.05,134.0,134.03,31861.0,108.5912,108.6074,108.5669,108.5912,31861.0
2016-09-06 13:40:00,134.03,134.13,134.03,134.13,18372.0,108.5912,108.6722,108.5912,108.6722,18372.0
2016-09-06 13:45:00,134.14,134.15,134.05,134.08,37269.0,108.6803,108.6884,108.6074,108.6317,37269.0
2016-09-06 13:50:00,134.1,134.1,134.02,134.06,24656.0,108.6479,108.6479,108.5831,108.6155,24656.0
2016-09-06 13:55:00,134.06,134.08,133.95,133.95,24982.0,108.6155,108.6317,108.5264,108.5264,24982.0
2016-09-06 14:00:00,133.96,134.01,133.9,133.91,26879.0,108.5345,108.575,108.4859,108.494,26879.0
2016-09-06 14:05:00,133.91,133.94,133.88,133.92,29109.0,108.494,108.5183,108.4697,108.5021,29109.0
2016-09-06 14:10:00,133.93,133.98,133.92,133.96,20981.0,108.5102,108.5507,108.5021,108.5345,20981.0
2016-09-06 14:15:00,133.96,133.99,133.9,133.97,54265.0,108.5345,108.5588,108.4859,108.5426,54265.0
2016-09-06 14:20:00,133.98,134.0,133.9,133.92,24829.0,108.5507,108.5669,108.4859,108.5021,24829.0
2016-09-06 14:25:00,133.92,134.02,133.9,133.96,25071.0,108.5021,108.5831,108.4859,108.5345,25071.0
2016-09-06 14:30:00,133.97,134.03,133.95,133.97,28520.0,108.5426,108.5912,108.5264,108.5426,28520.0
2016-09-06 14:35:00,133.97,133.98,133.9,133.93,23840.0,108.5426,108.5507,108.4859,108.5102,23840.0
2016-09-06 14:40:00,133.93,133.98,133.9,133.93,23451.0,108.5102,108.5507,108.4859,108.5102,23451.0
2016-09-06 14:45:00,133.93,133.98,133.89,133.93,30443.0,108.5102,108.5507,108.4778,108.5102,30443.0
2016-09-06 14:50:00,133.93,134.02,133.92,134.02,19690.0,108.5102,108.5831,108.5021,108.5831,19690.0
2016-09-06 14:55:00,134.01,134.04,133.98,134.04,25241.0,108.575,108.5993,108.5507,108.5993,25241.0
2016-09-06 15:00:00,134.03,134.07,134.0,134.03,28030.0,108.5912,108.6236,108.5669,108.5912,28030.0
2016-09-06 15:05:00,134.04,134.04,133.97,133.99,29045.0,108.5993,108.5993,108.5426,108.5588,29045.0
2016-09-06 15:10:00,133.99,134.05,133.98,134.04,36546.0,108.5588,108.6074,108.5507,108.5993,36546.0
2016-09-06 15:15:00,134.03,134.04,133.97,134.0,23127.0,108.5912,108.5993,108.5426,108.5669,23127.0
2016-09-06 15:20:00,134.0,134.03,133.99,134.02,39135.0,108.5669,108.5912,108.5588,108.5831,39135.0
2016-09-06 15:25:00,134.02,134.11,134.01,134.11,34060.0,108.5831,108.656,108.575,108.656,34060.0
2016-09-06 15:30:00,134.12,134.17,134.05,134.1,35768.0,108.6641,108.7046,108.6074,108.6479,35768.0
2016-09-06 15:35:00,134.09,134.11,134.02,134.07,40258.0,108.6398,108.656,108.5831,108.6236,40258.0
2016-09-06 15:40:00,134.07,134.16,134.06,134.16,39110.0,108.6236,108.6965,108.6155,108.6965,39110.0
2016-09-06 15:45:00,134.15,134.22,134.07,134.09,128252.0,108.6884,108.7451,108.6236,108.6398,128252.0
2016-09-06 15:50:00,134.1,134.19,134.1,134.1,73748.0,108.6479,108.7208,108.6479,108.6479,73748.0
2016-09-06 15:55:00,134.11,134.16,134.02,134.13,289522.0,108.656,108.6965,108.5831,108.6722,289522.0
2016-09-07 09:30:00,133.81,133.82,133.3,133.52,95085.0,108.413,108.4211,107.9998,108.178,95085.0
2016-09-07 09:35:00,133.56,133.87,133.45,133.54,66522.0,108.2104,108.4616,108.1213,108.1942,66522.0
2016-09-07 09:40:00,133.53,133.7,133.1,133.17,70048.0,108.1861,108.3238,107.8377,107.8944,70048.0
2016-09-07 09:45:00,133.15,133.36,133.06,133.13,68127.0,107.8782,108.0484,107.8053,107.862,68127.0
2016-09-07 09:50:00,133.13,133.14,132.86,132.95,101715.0,107.862,107.8701,107.6433,107.7162,101715.0
2016-09-07 09:55:00,132.96,133.02,132.8,132.89,71695.0,107.7243,107.7729,107.5947,107.6676,71695.0
2016-09-07 10:00:00,132.89,132.91,132.69,132.72,87683.0,107.6676,107.6838,107.5055,107.5298,87683.0
2016-09-07 10:05:00,132.71,132.84,132.69,132.75,109472.0,107.5217,107.6271,107.5055,107.5541,109472.0
2016-09-07 10:10:00,132.75,132.86,132.67,132.74,62874.0,107.5541,107.6433,107.4893,107.546,62874.0
2016-09-07 10:15:00,132.74,132.84,132.72,132.75,53444.0,107.546,107.6271,107.5298,107.5541,53444.0
2016-09-07 10:20:00,132.77,132.83,132.74,132.78,34480.0,107.5704,107.619,107.546,107.5785,34480.0
2016-09-07 10:25:00,132.79,132.95,132.78,132.83,41620.0,107.5866,107.7162,107.5785,107.619,41620.0
2016-09-07 10:30:00,132.83,132.83,132.7,132.76,51304.0,107.619,107.619,107.5136,107.5622,51304.0
2016-09-07 10:35:00,132.74,132.74,132.6,132.66,42808.0,107.546,107.546,107.4326,107.4812,42808.0
2016-09-07 10:40:00,132.66,132.86,132.65,132.69,37621.0,107.4812,107.6433,107.4731,107.5055,37621.0
2016-09-07 10:45:00,132.7,132.7,132.57,132.63,44866.0,107.5136,107.5136,107.4083,107.4569,44866.0
2016-09-07 10:50:00,132.64,132.66,132.57,132.66,38288.0,107.465,107.4812,107.4083,107.4812,38288.0
2016-09-07 10:55:00,132.65,132.83,132.65,132.76,32724.0,107.4731,107.619,107.4731,107.5622,32724.0
2016-09-07 11:00:00,132.77,132.95,132.73,132.9,41825.0,107.5704,107.7162,107.5379,107.6757,41825.0
2016-09-07 11:05:00,132.9,132.9,132.73,132.76,53558.0,107.6757,107.6757,107.5379,107.5622,53558.0
2016-09-07 11:10:00,132.77,132.78,132.53,132.59,55946.0,107.5704,107.5785,107.3759,107.4245,55946.0
2016-09-07 11:15:00,132.59,132.61,132.45,132.47,50767.0,107.4245,107.4407,107.3111,107.3273,50767.0
2016-09-07 11:20:00,132.46,132.53,132.41,132.49,41005.0,107.3192,107.3759,107.2787,107.3435,41005.0
2016-09-07 11:25:00,132.48,132.48,132.36,132.38,51698.0,107.3354,107.3354,107.2382,107.2544,51698.0
2016-09-07 11:30:00,132.39,132.39,132.19,132.24,52156.0,107.2625,107.2625,107.1004,107.1409,52156.0
2016-09-07 11:35:00,132.23,132.28,132.19,132.28,39378.0,107.1328,107.1734,107.1004,107.1734,39378.0
2016-09-07 11:40:00,132.28,132.35,132.22,132.22,36514.0,107.1734,107.2301,107.1247,107.1247,36514.0
2016-09-07 11:45:00,132.22,132.26,132.16,132.22,33464.0,107.1247,107.1571,107.0761,107.1247,33464.0
2016-09-07 11:50:00,132.23,132.27,132.16,132.17,36569.0,107.1328,107.1653,107.0761,107.0842,36569.0
2016-09-07 11:55:00,132.17,132.35,132.17,132.29,26450.0,107.0842,107.2301,107.0842,107.1815,26450.0
2016-09-07 12:00:00,132.29,132.31,132.23,132.31,36528.0,107.1815,107.1977,107.1328,107.1977,36528.0
2016-09-07 12:05:00,132.31,132.37,132.3,132.33,28560.0,107.1977,107.2463,107.1896,107.2139,28560.0
2016-09-07 12:10:00,132.33,132.35,132.24,132.28,22762.0,107.2139,107.2301,107.1409,107.1734,22762.0
2016-09-07 12:15:00,132.29,132.29,132.18,132.2,29102.0,107.1815,107.1815,107.0923,107.1085,29102.0
2016-09-07 12:20:00,132.2,132.32,132.2,132.3,25910.0,107.1085,107.2058,107.1085,107.1896,25910.0
2016-09-07 12:25:00,132.3,132.35,132.24,132.35,23254.0,107.1896,107.2301,107.1409,107.2301,23254.0
2016-09-07 12:30:00,132.35,132.45,132.34,132.44,33411.0,107.2301,107.3111,107.222,107.303,33411.0
2016-09-07 12:35:00,132.45,132.47,132.4,132.45,45698.0,107.3111,107.3273,107.2706,107.3111,45698.0
2016-09-07 12:40:00,132.45,132.55,132.4,132.54,34557.0,107.3111,107.3921,107.2706,107.384,34557.0
2016-09-07 12:45:00,132.54,132.58,132.52,132.55,32017.0,107.384,107.4164,107.3678,107.3921,32017.0
2016-09-07 12:50:00,132.54,132.63,132.52,132.62,34707.0,107.384,107.4569,107.3678,107.4488,34707.0
2016-09-07 12:55:00,132.61,132.61,132.46,132.48,31981.0,107.4407,107.4407,107.3192,107.3354,31981.0
2016-09-07 13:00:00,132.49,132.56,132.45,132.56,31708.0,107.3435,107.4002,107.3111,107.4002,31708.0
2016-09-07 13:05:00,132.56,132.61,132.48,132.52,25652.0,107.4002,107.4407,107.3354,107.3678,25652.0
2016-09-07 13:10:00,132.53,132.57,132.42,132.47,23760.0,107.3759,107.4083,107.2868,107.3273,23760.0
2016-09-07 13:15:00,132.48,132.55,132.46,132.54,21145.0,107.3354,107.3921,107.3192,107.384,21145.0
2016-09-07 13:20:00,132.53,132.54,132.43,132.43,35994.0,107.3759,107.384,107.2949,107.2949,35994.0
2016-09-07 13:25:00,132.44,132.44,132.39,132.41,21281.0,107.303,107.303,107.2625,107.2787,21281.0
2016-09-07 13:30:00,132.42,132.43,132.35,132.36,29806.0,107.2868,107.2949,107.2301,107.2382,29806.0
2016-09-07 13:35:00,132.35,132.38,132.31,132.36,27109.0,107.2301,107.2544,107.1977,107.2382,27109.0
2016-09-07 13:40:00,132.36,132.45,132.35,132.43,22895.0,107.2382,107.3111,107.2301,107.2949,22895.0
2016-09-07 13:45:00,132.45,132.45,132.3,132.33,19173.0,107.3111,107.3111,107.1896,107.2139,19173.0
2016-09-07 13:50:00,132.33,132.45,132.33,132.44,23557.0,107.2139,107.3111,107.2139,107.303,23557.0
2016-09-07 13:55:00,132.44,132.45,132.32,132.35,41826.0,107.303,107.3111,107.2058,107.2301,41826.0
2016-09-07 14:00:00,132.36,132.49,132.36,132.48,38487.0,107.2382,107.3435,107.2382,107.3354,38487.0
2016-09-07 14:05:00,132.49,132.53,132.44,132.45,22637.0,107.3435,107.3759,107.303,107.3111,22637.0
2016-09-07 14:10:00,132.45,132.63,132.45,132.62,39092.0,107.3111,107.4569,107.3111,107.4488,39092.0
2016-09-07 14:15:00,132.62,132.62,132.54,132.58,29037.0,107.4488,107.4488,107.384,107.4164,29037.0
2016-09-07 14:20:00,132.58,132.66,132.58,132.62,27646.0,107.4164,107.4812,107.4164,107.4488,27646.0
2016-09-07 14:25:00,132.62,132.74,132.61,132.73,48311.0,107.4488,107.546,107.4407,107.5379,48311.0
2016-09-07 14:30:00,132.74,132.76,132.65,132.66,41146.0,107.546,107.5622,107.4731,107.4812,41146.0
2016-09-07 14:35:00,132.65,132.71,132.59,132.63,39782.0,107.4731,107.5217,107.4245,107.4569,39782.0
2016-09-07 14:40:00,132.62,132.75,132.6,132.64,35034.0,107.4488,107.5541,107.4326,107.465,35034.0
2016-09-07 14:45:00,132.64,132.73,132.61,132.72,29637.0,107.465,107.5379,107.4407,107.5298,29637.0
2016-09-07 14:50:00,132.73,132.74,132.67,132.74,27811.0,107.5379,107.546,107.4893,107.546,27811.0
2016-09-07 14:55:00,132.74,132.76,132.65,132.71,34184.0,107.546,107.5622,107.4731,107.5217,34184.0
2016-09-07 15:00:00,132.71,132.74,132.66,132.72,44547.0,107.5217,107.546,107.4812,107.5298,44547.0
2016-09-07 15:05:00,132.72,132.74,132.63,132.66,42726.0,107.5298,107.546,107.4569,107.4812,42726.0
2016-09-07 15:10:00,132.67,132.75,132.55,132.74,54596.0,107.4893,107.5541,107.3921,107.546,54596.0
2016-09-07 15:15:00,132.74,132.82,132.74,132.82,39260.0,107.546,107.6109,107.546,107.6109,39260.0
2016-09-07 15:20:00,132.81,132.88,132.79,132.86,43755.0,107.6028,107.6595,107.5866,107.6433,43755.0
2016-09-07 15:25:00,132.87,132.87,132.75,132.77,49735.0,107.6514,107.6514,107.5541,107.5704,49735.0
2016-09-07 15:30:00,132.77,132.88,132.76,132.88,50308.0,107.5704,107.6595,107.5622,107.6595,50308.0
2016-09-07 15:35:00,132.87,132.92,132.85,132.89,54508.0,107.6514,107.6919,107.6352,107.6676,54508.0
2016-09-07 15:40:00,132.88,132.95,132.86,132.94,58304.0,107.6595,107.7162,107.6433,107.7081,58304.0
2016-09-07 15:45:00,132.93,132.97,132.86,132.86,85454.0,107.7,107.7324,107.6433,107.6433,85454.0
2016-09-07 15:50:00,132.86,132.9,132.86,132.88,64073.0,107.6433,107.6757,107.6433,107.6595,64073.0
2016-09-07 15:55:00,132.88,132.89,132.79,132.81,209985.0,107.6595,107.6676,107.5866,107.6028,209985.0
2016-09-08 09:30:00,131.55,132.44,131.45,132.44,220835.0,106.5819,107.303,106.5009,107.303,220835.0
2016-09-08 09:35:00,132.42,132.42,131.98,132.23,124941.0,107.2868,107.2868,106.9303,107.1328,124941.0
2016-09-08 09:40:00,132.21,132.93,132.1,132.9,106431.0,107.1166,107.7,107.0275,107.6757,106431.0
2016-09-08 09:45:00,132.93,132.94,132.29,132.33,58555.0,107.7,107.7081,107.1815,107.2139,58555.0
2016-09-08 09:50:00,132.33,132.88,132.27,132.7,86301.0,107.2139,107.6595,107.1653,107.5136,86301.0
2016-09-08 09:55:00,132.72,132.93,132.59,132.68,66792.0,107.5298,107.7,107.4245,107.4974,66792.0
2016-09-08 10:00:00,132.7,132.73,132.45,132.55,67265.0,107.5136,107.5379,107.3111,107.3921,67265.0
2016-09-08 10:05:00,132.53,132.55,132.21,132.23,64021.0,107.3759,107.3921,107.1166,107.1328,64021.0
2016-09-08 10:10:00,132.2,132.43,132.08,132.3,52480.0,107.1085,107.2949,107.0113,107.1896,52480.0
2016-09-08 10:15:00,132.28,132.45,132.24,132.4,56447.0,107.1734,107.3111,107.1409,107.2706,56447.0
2016-09-08 10:20:00,132.41,132.48,132.26,132.32,39999.0,107.2787,107.3354,107.1571,107.2058,39999.0
2016-09-08 10:25:00,132.3,132.3,132.12,132.17,30666.0,107.1896,107.1896,107.0437,107.0842,30666.0
2016-09-08 10:30:00,132.15,132.19,132.11,132.15,31534.0,107.068,107.1004,107.0356,107.068,31534.0
2016-09-08 10:35:00,132.17,132.4,132.16,132.29,41396.0,107.0842,107.2706,107.0761,107.1815,41396.0
2016-09-08 10:40:00,132.29,132.29,131.91,131.92,42380.0,107.1815,107.1815,106.8736,106.8817,42380.0
2016-09-08 10:45:00,131.93,132.04,131.89,131.95,30273.0,106.8898,106.9789,106.8574,106.906,30273.0
2016-09-08 10:50:00,131.94,132.06,131.91,132.05,21857.0,106.8979,106.9951,106.8736,106.987,21857.0
2016-09-08 10:55:00,132.04,132.17,132.02,132.05,26340.0,106.9789,107.0842,106.9627,106.987,26340.0
2016-09-08 11:00:00,132.06,132.17,131.98,132.02,45783.0,106.9951,107.0842,106.9303,106.9627,45783.0
2016-09-08 11:05:00,132.05,132.16,132.03,132.13,41476.0,106.987,107.0761,106.9708,107.0518,41476.0
2016-09-08 11:10:00,132.15,132.23,132.12,132.21,35360.0,107.068,107.1328,107.0437,107.1166,35360.0
2016-09-08 11:15:00,132.23,132.24,132.07,132.13,65126.0,107.1328,107.1409,107.0032,107.0518,65126.0
2016-09-08 11:20:00,132.13,132.17,132.09,132.14,31755.0,107.0518,107.0842,107.0194,107.0599,31755.0
2016-09-08 11:25:00,132.13,132.13,132.0,132.01,27662.0,107.0518,107.0518,106.9465,106.9546,27662.0
2016-09-08 11:30:00,132.01,132.02,131.9,131.94,26871.0,106.9546,106.9627,106.8655,106.8979,26871.0
2016-09-08 11:35:00,131.93,131.95,131.84,131.95,30356.0,106.8898,106.906,106.8169,106.906,30356.0
2016-09-08 11:40:00,131.95,132.01,131.76,131.76,33288.0,106.906,106.9546,106.752,106.752,33288.0
2016-09-08 11:45:00,131.78,131.86,131.74,131.8,43710.0,106.7683,106.8331,106.7358,106.7845,43710.0
2016-09-08 11:50:00,131.8,131.84,131.73,131.77,36361.0,106.7845,106.8169,106.7277,106.7601,36361.0
2016-09-08 11:55:00,131.76,131.76,131.68,131.75,31781.0,106.752,106.752,106.6872,106.7439,31781.0
2016-09-08 12:00:00,131.75,131.77,131.68,131.69,43640.0,106.7439,106.7601,106.6872,106.6953,43640.0
2016-09-08 12:05:00,131.68,131.69,131.55,131.55,36467.0,106.6872,106.6953,106.5819,106.5819,36467.0
2016-09-08 12:10:00,131.58,131.62,131.51,131.55,24542.0,106.6062,106.6386,106.5495,106.5819,24542.0
2016-09-08 12:15:00,131.55,131.68,131.51,131.68,26480.0,106.5819,106.6872,106.5495,106.6872,26480.0
2016-09-08 12:20:00,131.68,131.81,131.67,131.81,24029.0,106.6872,106.7926,106.6791,106.7926,24029.0
2016-09-08 12:25:00,131.81,131.83,131.6,131.66,24750.0,106.7926,106.8088,106.6224,106.671,24750.0
2016-09-08 12:30:00,131.67,131.71,131.48,131.51,46418.0,106.6791,106.7115,106.5252,106.5495,46418.0
2016-09-08 12:35:00,131.5,131.65,131.44,131.59,40474.0,106.5414,106.6629,106.4928,106.6143,40474.0
2016-09-08 12:40:00,131.59,131.64,131.53,131.53,25215.0,106.6143,106.6548,106.5657,106.5657,25215.0
2016-09-08 12:45:00,131.54,131.57,131.51,131.53,31998.0,106.5738,106.5981,106.5495,106.5657,31998.0
2016-09-08 12:50:00,131.52,131.58,131.48,131.57,37318.0,106.5576,106.6062,106.5252,106.5981,37318.0
2016-09-08 12:55:00,131.57,131.59,131.5,131.54,23546.0,106.5981,106.6143,106.5414,106.5738,23546.0
2016-09-08 13:00:00,131.54,131.58,131.41,131.43,47664.0,106.5738,106.6062,106.4685,106.4847,47664.0
2016-09-08 13:05:00,131.43,131.5,131.4,131.46,39440.0,106.4847,106.5414,106.4604,106.509,39440.0
2016-09-08 13:10:00,131.46,131.58,131.45,131.54,23770.0,106.509,106.6062,106.5009,106.5738,23770.0
2016-09-08 13:15:00,131.53,131.54,131.44,131.47,25254.0,106.5657,106.5738,106.4928,106.5171,25254.0
2016-09-08 13:20:00,131.47,131.48,131.41,131.45,26495.0,106.5171,106.5252,106.4685,106.5009,26495.0
2016-09-08 13:25:00,131.45,131.46,131.36,131.38,42099.0,106.5009,106.509,106.428,106.4442,42099.0
2016-09-08 13:30:00,131.38,131.4,131.22,131.25,79158.0,106.4442,106.4604,106.3145,106.3388,79158.0
2016-09-08 13:35:00,131.25,131.32,131.23,131.31,27560.0,106.3388,106.3956,106.3226,106.3875,27560.0
2016-09-08 13:40:00,131.31,131.32,131.26,131.3,39179.0,106.3875,106.3956,106.3469,106.3794,39179.0
2016-09-08 13:45:00,131.29,131.3,131.16,131.18,26303.0,106.3713,106.3794,106.2659,106.2821,26303.0
2016-09-08 13:50:00,131.17,131.31,131.12,131.29,25185.0,106.274,106.3875,106.2335,106.3713,25185.0
2016-09-08 13:55:00,131.28,131.35,131.26,131.33,27790.0,106.3632,106.4199,106.3469,106.4037,27790.0
2016-09-08 14:00:00,131.33,131.34,131.29,131.31,30715.0,106.4037,106.4118,106.3713,106.3875,30715.0
2016-09-08 14:05:00,131.29,131.34,131.28,131.3,37594.0,106.3713,106.4118,106.3632,106.3794,37594.0
2016-09-08 14:10:00,131.3,131.34,131.27,131.27,25500.0,106.3794,106.4118,106.355,106.355,25500.0
2016-09-08 14:15:00,131.27,131.34,131.22,131.34,22876.0,106.355,106.4118,106.3145,106.4118,22876.0
2016-09-08 14:20:00,131.34,131.37,131.33,131.37,31368.0,106.4118,106.4361,106.4037,106.4361,31368.0
2016-09-08 14:25:00,131.36,131.44,131.29,131.33,52509.0,106.428,106.4928,106.3713,106.4037,52509.0
2016-09-08 14:30:00,131.33,131.33,131.26,131.3,43674.0,106.4037,106.4037,106.3469,106.3794,43674.0
2016-09-08 14:35:00,131.3,131.39,131.27,131.3,46821.0,106.3794,106.4523,106.355,106.3794,46821.0
2016-09-08 14:40:00,131.28,131.45,131.28,131.4,37610.0,106.3632,106.5009,106.3632,106.4604,37610.0
2016-09-08 14:45:00,131.4,131.49,131.34,131.49,32183.0,106.4604,106.5333,106.4118,106.5333,32183.0
2016-09-08 14:50:00,131.49,131.58,131.46,131.57,34584.0,106.5333,106.6062,106.509,106.5981,34584.0
2016-09-08 14:55:00,131.57,131.58,131.49,131.5,63669.0,106.5981,106.6062,106.5333,106.5414,63669.0
2016-09-08 15:00:00,131.49,131.51,131.36,131.38,46217.0,106.5333,106.5495,106.428,106.4442,46217.0
2016-09-08 15:05:00,131.38,131.45,131.34,131.43,42128.0,106.4442,106.5009,106.4118,106.4847,42128.0
2016-09-08 15:10:00,131.43,131.47,131.4,131.42,46945.0,106.4847,106.5171,106.4604,106.4766,46945.0
2016-09-08 15:15:00,131.43,131.44,131.34,131.35,59002.0,106.4847,106.4928,106.4118,106.4199,59002.0
2016-09-08 15:20:00,131.35,131.35,131.28,131.31,41034.0,106.4199,106.4199,106.3632,106.3875,41034.0
2016-09-08 15:25:00,131.31,131.33,131.26,131.3,40902.0,106.3875,106.4037,106.3469,106.3794,40902.0
2016-09-08 15:30:00,131.31,131.33,131.26,131.32,54192.0,106.3875,106.4037,106.3469,106.3956,54192.0
2016-09-08 15:35:00,131.32,131.5,131.29,131.47,85433.0,106.3956,106.5414,106.3713,106.5171,85433.0
2016-09-08 15:40:00,131.48,131.49,131.34,131.42,104783.0,106.5252,106.5333,106.4118,106.4766,104783.0
2016-09-08 15:45:00,131.42,131.44,131.25,131.25,134120.0,106.4766,106.4928,106.3388,106.3388,134120.0
2016-09-08 15:50:00,131.25,131.29,131.18,131.18,96791.0,106.3388,106.3713,106.2821,106.2821,96791.0
2016-09-08 15:55:00,131.19,131.31,131.18,131.26,180273.0,106.2902,106.3875,106.2821,106.3469,180273.0
2016-09-09 09:30:00,130.64,130.64,129.95,130.16,162164.0,105.8446,105.8446,105.2856,105.4557,162164.0
2016-09-09 09:35:00,130.16,130.54,129.9,130.37,82949.0,105.4557,105.7636,105.2451,105.6259,82949.0
2016-09-09 09:40:00,130.38,130.89,130.34,130.51,81481.0,105.634,106.0472,105.6016,105.7393,81481.0
2016-09-09 09:45:00,130.53,130.6,130.24,130.26,48080.0,105.7555,105.8122,105.5205,105.5367,48080.0
2016-09-09 09:50:00,130.26,130.35,130.14,130.22,56642.0,105.5367,105.6097,105.4395,105.5043,56642.0
2016-09-09 09:55:00,130.24,130.28,130.05,130.05,63259.0,105.5205,105.553,105.3666,105.3666,63259.0
2016-09-09 10:00:00,130.04,130.04,129.81,129.92,102905.0,105.3585,105.3585,105.1722,105.2613,102905.0
2016-09-09 10:05:00,129.92,130.12,129.91,129.97,43724.0,105.2613,105.4233,105.2532,105.3018,43724.0
2016-09-09 10:10:00,129.95,130.11,129.92,130.11,47299.0,105.2856,105.4152,105.2613,105.4152,47299.0
2016-09-09 10:15:00,130.09,130.26,129.94,129.94,34015.0,105.399,105.5367,105.2775,105.2775,34015.0
2016-09-09 10:20:00,129.94,130.03,129.91,129.91,25120.0,105.2775,105.3504,105.2532,105.2532,25120.0
2016-09-09 10:25:00,129.91,129.92,129.71,129.72,53684.0,105.2532,105.2613,105.0911,105.0992,53684.0
2016-09-09 10:30:00,129.73,129.99,129.72,129.98,44470.0,105.1073,105.318,105.0992,105.3099,44470.0
2016-09-09 10:35:00,129.99,130.03,129.71,129.8,29718.0,105.318,105.3504,105.0911,105.1641,29718.0
2016-09-09 10:40:00,129.84,129.93,129.79,129.9,52236.0,105.1965,105.2694,105.156,105.2451,52236.0
2016-09-09 10:45:00,129.89,129.9,129.74,129.75,65407.0,105.237,105.2451,105.1154,105.1235,65407.0
2016-09-09 10:50:00,129.76,129.76,129.58,129.65,47711.0,105.1316,105.1316,104.9858,105.0425,47711.0
2016-09-09 10:55:00,129.64,129.75,129.63,129.7,34205.0,105.0344,105.1235,105.0263,105.083,34205.0
2016-09-09 11:00:00,129.71,129.72,129.58,129.59,55053.0,105.0911,105.0992,104.9858,104.9939,55053.0
2016-09-09 11:05:00,129.59,129.89,129.57,129.88,45838.0,104.9939,105.237,104.9777,105.2289,45838.0
2016-09-09 11:10:00,129.88,129.9,129.79,129.84,40256.0,105.2289,105.2451,105.156,105.1965,40256.0
2016-09-09 11:15:00,129.85,129.93,129.82,129.89,46001.0,105.2046,105.2694,105.1803,105.237,46001.0
2016-09-09 11:20:00,129.87,129.96,129.82,129.93,36229.0,105.2208,105.2937,105.1803,105.2694,36229.0
2016-09-09 11:25:00,129.91,130.01,129.88,129.99,70198.0,105.2532,105.3342,105.2289,105.318,70198.0
2016-09-09 11:30:00,130.0,130.01,129.85,129.87,30696.0,105.3261,105.3342,105.2046,105.2208,30696.0
2016-09-09 11:35:00,129.87,129.93,129.78,129.79,31065.0,105.2208,105.2694,105.1479,105.156,31065.0
2016-09-09 11:40:00,129.8,129.85,129.72,129.82,27267.0,105.1641,105.2046,105.0992,105.1803,27267.0
2016-09-09 11:45:00,129.83,129.97,129.79,129.86,38370.0,105.1884,105.3018,105.156,105.2127,38370.0
2016-09-09 11:50:00,129.87,129.89,129.77,129.78,28564.0,105.2208,105.237,105.1397,105.1479,28564.0
2016-09-09 11:55:00,129.79,129.81,129.63,129.76,86218.0,105.156,105.1722,105.0263,105.1316,86218.0
2016-09-09 12:00:00,129.76,129.81,129.72,129.81,37691.0,105.1316,105.1722,105.0992,105.1722,37691.0
2016-09-09 12:05:00,129.8,129.81,129.67,129.71,58043.0,105.1641,105.1722,105.0587,105.0911,58043.0
2016-09-09 12:10:00,129.71,129.77,129.64,129.66,27253.0,105.0911,105.1397,105.0344,105.0506,27253.0
2016-09-09 12:15:00,129.66,129.71,129.52,129.62,40567.0,105.0506,105.0911,104.9372,105.0182,40567.0
2016-09-09 12:20:00,129.64,129.86,129.62,129.81,31809.0,105.0344,105.2127,105.0182,105.1722,31809.0
2016-09-09 12:25:00,129.78,129.86,129.77,129.78,15512.0,105.1479,105.2127,105.1397,105.1479,15512.0
2016-09-09 12:30:00,129.76,129.82,129.74,129.78,16115.0,105.1316,105.1803,105.1154,105.1479,16115.0
2016-09-09 12:35:00,129.78,129.82,129.74,129.74,24020.0,105.1479,105.1803,105.1154,105.1154,24020.0
2016-09-09 12:40:00,129.73,129.74,129.64,129.72,17327.0,105.1073,105.1154,105.0344,105.0992,17327.0
2016-09-09 12:45:00,129.72,129.86,129.7,129.79,63212.0,105.0992,105.2127,105.083,105.156,63212.0
2016-09-09 12:50:00,129.79,129.81,129.76,129.8,20926.0,105.156,105.1722,105.1316,105.1641,20926.0
2016-09-09 12:55:00,129.79,129.8,129.67,129.69,14787.0,105.156,105.1641,105.0587,105.0749,14787.0
2016-09-09 13:00:00,129.7,129.72,129.66,129.69,15359.0,105.083,105.0992,105.0506,105.0749,15359.0
2016-09-09 13:05:00,129.68,129.74,129.65,129.67,22468.0,105.0668,105.1154,105.0425,105.0587,22468.0
2016-09-09 13:10:00,129.68,129.69,129.48,129.51,30806.0,105.0668,105.0749,104.9048,104.9291,30806.0
2016-09-09 13:15:00,129.51,129.54,129.48,129.5,22818.0,104.9291,104.9534,104.9048,104.921,22818.0
2016-09-09 13:20:00,129.5,129.5,129.38,129.46,28654.0,104.921,104.921,104.8238,104.8886,28654.0
2016-09-09 13:25:00,129.46,129.49,129.43,129.48,23606.0,104.8886,104.9129,104.8643,104.9048,23606.0
2016-09-09 13:30:00,129.49,129.51,129.38,129.39,37913.0,104.9129,104.9291,104.8238,104.8319,37913.0
2016-09-09 13:35:00,129.37,129.42,129.21,129.22,70876.0,104.8157,104.8562,104.686,104.6941,70876.0
2016-09-09 13:40:00,129.22,129.26,129.11,129.13,64344.0,104.6941,104.7265,104.605,104.6212,64344.0
2016-09-09 13:45:00,129.14,129.2,129.13,129.17,50648.0,104.6293,104.6779,104.6212,104.6536,50648.0
2016-09-09 13:50:00,129.18,129.19,129.08,129.12,23478.0,104.6617,104.6698,104.5807,104.6131,23478.0
2016-09-09 13:55:00,129.13,129.17,129.03,129.03,29760.0,104.6212,104.6536,104.5402,104.5402,29760.0
2016-09-09 14:00:00,129.05,129.05,128.72,128.86,58554.0,104.5564,104.5564,104.289,104.4025,58554.0
2016-09-09 14:05:00,128.86,128.92,128.74,128.81,39406.0,104.4025,104.4511,104.3052,104.362,39406.0
2016-09-09 14:10:00,128.81,128.89,128.74,128.81,38224.0,104.362,104.4268,104.3052,104.362,38224.0
2016-09-09 14:15:00,128.8,128.84,128.73,128.77,60193.0,104.3539,104.3863,104.2971,104.3295,60193.0
2016-09-09 14:20:00,128.77,128.81,128.72,128.77,58594.0,104.3295,104.362,104.289,104.3295,58594.0
2016-09-09 14:25:00,128.78,128.93,128.75,128.93,46655.0,104.3376,104.4592,104.3133,104.4592,46655.0
2016-09-09 14:30:00,128.92,128.92,128.77,128.85,51163.0,104.4511,104.4511,104.3295,104.3944,51163.0
2016-09-09 14:35:00,128.84,129.01,128.83,128.98,71037.0,104.3863,104.524,104.3782,104.4997,71037.0
2016-09-09 14:40:00,128.98,129.0,128.77,128.78,38126.0,104.4997,104.5159,104.3295,104.3376,38126.0
2016-09-09 14:45:00,128.79,128.8,128.63,128.72,53361.0,104.3458,104.3539,104.2161,104.289,53361.0
2016-09-09 14:50:00,128.73,128.76,128.64,128.68,42968.0,104.2971,104.3214,104.2242,104.2566,42968.0
2016-09-09 14:55:00,128.67,128.9,128.67,128.83,48191.0,104.2485,104.4349,104.2485,104.3782,48191.0
2016-09-09 15:00:00,128.84,128.93,128.76,128.76,39104.0,104.3863,104.4592,104.3214,104.3214,39104.0
2016-09-09 15:05:00,128.78,128.84,128.66,128.78,34642.0,104.3376,104.3863,104.2404,104.3376,34642.0
2016-09-09 15:10:00,128.78,128.8,128.59,128.59,55673.0,104.3376,104.3539,104.1837,104.1837,55673.0
2016-09-09 15:15:00,128.61,128.74,128.57,128.58,101949.0,104.1999,104.3052,104.1675,104.1756,101949.0
2016-09-09 15:20:00,128.58,128.64,128.55,128.59,85376.0,104.1756,104.2242,104.1513,104.1837,85376.0
2016-09-09 15:25:00,128.59,128.71,128.48,128.5,86969.0,104.1837,104.2809,104.0946,104.1108,86969.0
2016-09-09 15:30:00,128.5,128.51,128.36,128.43,90364.0,104.1108,104.1189,103.9974,104.0541,90364.0
2016-09-09 15:35:00,128.44,128.44,128.23,128.43,129893.0,104.0622,104.0622,103.892,104.0541,129893.0
2016-09-09 15:40:00,128.44,128.44,128.18,128.22,198676.0,104.0622,104.0622,103.8515,103.8839,198676.0
2016-09-09 15:45:00,128.23,128.33,128.13,128.31,142861.0,103.892,103.9731,103.811,103.9569,142861.0
2016-09-09 15:50:00,128.3,128.31,128.06,128.09,241206.0,103.9488,103.9569,103.7543,103.7786,241206.0
2016-09-09 15:55:00,128.08,128.2,127.73,127.76,485651.0,103.7705,103.8677,103.4869,103.5112,485651.0
2016-09-12 09:30:00,126.5,127.23,126.0,127.21,361179.0,102.4904,103.0818,102.0853,103.0656,361179.0
2016-09-12 09:35:00,127.2,127.23,126.94,127.22,179695.0,103.0575,103.0818,102.8469,103.0737,179695.0
2016-09-12 09:40:00,127.24,127.36,127.11,127.25,234854.0,103.0899,103.1872,102.9846,103.098,234854.0
2016-09-12 09:45:00,127.23,127.55,127.18,127.43,167672.0,103.0818,103.3411,103.0413,103.2439,167672.0
2016-09-12 09:50:00,127.39,127.43,127.21,127.31,101044.0,103.2115,103.2439,103.0656,103.1467,101044.0
2016-09-12 09:55:00,127.3,127.88,127.15,127.7,475457.0,103.1386,103.6085,103.017,103.4626,475457.0
2016-09-12 10:00:00,127.69,127.99,127.61,127.67,141466.0,103.4545,103.6976,103.3897,103.4383,141466.0
2016-09-12 10:05:00,127.67,127.99,127.52,127.53,138885.0,103.4383,103.6976,103.3168,103.3249,138885.0
2016-09-12 10:10:00,127.53,127.75,127.51,127.69,78629.0,103.3249,103.5031,103.3087,103.4545,78629.0
2016-09-12 10:15:00,127.67,128.15,127.64,128.05,111276.0,103.4383,103.8272,103.414,103.7462,111276.0
2016-09-12 10:20:00,128.02,128.16,127.87,127.98,94002.0,103.7219,103.8353,103.6004,103.6895,94002.0
2016-09-12 10:25:00,128.0,128.19,127.9,128.16,106211.0,103.7057,103.8596,103.6247,103.8353,106211.0
2016-09-12 10:30:00,128.14,128.18,128.0,128.09,75668.0,103.8191,103.8515,103.7057,103.7786,75668.0
2016-09-12 10:35:00,128.09,128.09,127.83,127.92,80723.0,103.7786,103.7786,103.568,103.6409,80723.0
2016-09-12 10:40:00,127.92,128.16,127.91,128.03,66260.0,103.6409,103.8353,103.6328,103.73,66260.0
2016-09-12 10:45:00,128.02,128.03,127.83,127.85,56186.0,103.7219,103.73,103.568,103.5842,56186.0
2016-09-12 10:50:00,127.86,127.91,127.62,127.72,52277.0,103.5923,103.6328,103.3978,103.4788,52277.0
2016-09-12 10:55:00,127.71,127.84,127.67,127.72,72538.0,103.4707,103.5761,103.4383,103.4788,72538.0
2016-09-12 11:00:00,127.71,127.81,127.67,127.76,90386.0,103.4707,103.5518,103.4383,103.5112,90386.0
2016-09-12 11:05:00,127.76,127.77,127.51,127.6,84327.0,103.5112,103.5193,103.3087,103.3816,84327.0
2016-09-12 11:10:00,127.61,127.64,127.36,127.37,81428.0,103.3897,103.414,103.1872,103.1953,81428.0
2016-09-12 11:15:00,127.37,127.46,127.21,127.42,48864.0,103.1953,103.2682,103.0656,103.2358,48864.0
2016-09-12 11:20:00,127.41,127.41,127.23,127.33,59987.0,103.2277,103.2277,103.0818,103.1629,59987.0
2016-09-12 11:25:00,127.32,127.35,127.16,127.16,84664.0,103.1548,103.1791,103.0251,103.0251,84664.0
2016-09-12 11:30:00,127.17,127.47,127.14,127.46,54424.0,103.0332,103.2763,103.0089,103.2682,54424.0
2016-09-12 11:35:00,127.47,127.72,127.44,127.72,43497.0,103.2763,103.4788,103.252,103.4788,43497.0
2016-09-12 11:40:00,127.72,127.84,127.64,127.77,34504.0,103.4788,103.5761,103.414,103.5193,34504.0
2016-09-12 11:45:00,127.77,127.83,127.7,127.76,82151.0,103.5193,103.568,103.4626,103.5112,82151.0
2016-09-12 11:50:00,127.76,127.79,127.65,127.67,50949.0,103.5112,103.5356,103.4221,103.4383,50949.0
2016-09-12 11:55:00,127.69,127.72,127.61,127.67,40254.0,103.4545,103.4788,103.3897,103.4383,40254.0
2016-09-12 12:00:00,127.68,127.72,127.61,127.61,41534.0,103.4464,103.4788,103.3897,103.3897,41534.0
2016-09-12 12:05:00,127.64,127.69,127.62,127.66,45362.0,103.414,103.4545,103.3978,103.4302,45362.0
2016-09-12 12:10:00,127.67,127.75,127.6,127.64,39460.0,103.4383,103.5031,103.3816,103.414,39460.0
2016-09-12 12:15:00,127.65,127.74,127.61,127.64,46419.0,103.4221,103.495,103.3897,103.414,46419.0
2016-09-12 12:20:00,127.65,127.78,127.64,127.76,65823.0,103.4221,103.5274,103.414,103.5112,65823.0
2016-09-12 12:25:00,127.77,127.79,127.7,127.78,46434.0,103.5193,103.5356,103.4626,103.5274,46434.0
2016-09-12 12:30:00,127.78,127.91,127.75,127.85,67228.0,103.5274,103.6328,103.5031,103.5842,67228.0
2016-09-12 12:35:00,127.85,127.85,127.74,127.74,36859.0,103.5842,103.5842,103.495,103.495,36859.0
2016-09-12 12:40:00,127.74,127.79,127.68,127.76,57714.0,103.495,103.5356,103.4464,103.5112,57714.0
2016-09-12 12:45:00,127.76,127.81,127.71,127.73,42348.0,103.5112,103.5518,103.4707,103.4869,42348.0
2016-09-12 12:50:00,127.74,127.88,127.72,127.8,61750.0,103.495,103.6085,103.4788,103.5437,61750.0
2016-09-12 12:55:00,127.8,127.81,127.71,127.73,52754.0,103.5437,103.5518,103.4707,103.4869,52754.0
2016-09-12 13:00:00,127.73,127.8,127.71,127.77,35140.0,103.4869,103.5437,103.4707,103.5193,35140.0
2016-09-12 13:05:00,127.77,127.81,127.71,127.75,70751.0,103.5193,103.5518,103.4707,103.5031,70751.0
2016-09-12 13:10:00,127.76,127.92,127.76,127.88,36825.0,103.5112,103.6409,103.5112,103.6085,36825.0
2016-09-12 13:15:00,127.87,128.28,127.86,127.87,146585.0,103.6004,103.9325,103.5923,103.6004,146585.0
2016-09-12 13:20:00,127.88,127.98,127.7,127.78,64757.0,103.6085,103.6895,103.4626,103.5274,64757.0
2016-09-12 13:25:00,127.8,127.93,127.72,127.84,108437.0,103.5437,103.649,103.4788,103.5761,108437.0
2016-09-12 13:30:00,127.85,127.87,127.7,127.83,60999.0,103.5842,103.6004,103.4626,103.568,60999.0
2016-09-12 13:35:00,127.83,128.05,127.76,128.0,53007.0,103.568,103.7462,103.5112,103.7057,53007.0
2016-09-12 13:40:00,128.03,128.04,127.79,127.93,47477.0,103.73,103.7381,103.5356,103.649,47477.0
2016-09-12 13:45:00,127.94,128.23,127.93,128.22,95211.0,103.6571,103.892,103.649,103.8839,95211.0
2016-09-12 13:50:00,128.22,128.28,128.11,128.23,59894.0,103.8839,103.9325,103.7948,103.892,59894.0
2016-09-12 13:55:00,128.24,128.41,128.13,128.38,88046.0,103.9001,104.0379,103.811,104.0136,88046.0
2016-09-12 14:00:00,128.39,128.47,128.33,128.41,85616.0,104.0217,104.0865,103.9731,104.0379,85616.0
2016-09-12 14:05:00,128.42,128.53,128.42,128.47,76406.0,104.046,104.1351,104.046,104.0865,76406.0
2016-09-12 14:10:00,128.47,128.49,128.37,128.47,47651.0,104.0865,104.1027,104.0055,104.0865,47651.0
2016-09-12 14:15:00,128.47,128.56,128.42,128.56,38222.0,104.0865,104.1594,104.046,104.1594,38222.0
2016-09-12 14:20:00,128.57,128.66,128.51,128.65,43397.0,104.1675,104.2404,104.1189,104.2323,43397.0
2016-09-12 14:25:00,128.65,128.67,128.44,128.48,56955.0,104.2323,104.2485,104.0622,104.0946,56955.0
2016-09-12 14:30:00,128.49,128.54,128.47,128.5,65152.0,104.1027,104.1432,104.0865,104.1108,65152.0
2016-09-12 14:35:00,128.5,128.73,128.49,128.71,76581.0,104.1108,104.2971,104.1027,104.2809,76581.0
2016-09-12 14:40:00,128.71,128.84,128.71,128.77,54509.0,104.2809,104.3863,104.2809,104.3295,54509.0
2016-09-12 14:45:00,128.76,128.86,128.65,128.67,53382.0,104.3214,104.4025,104.2323,104.2485,53382.0
2016-09-12 14:50:00,128.68,128.73,128.58,128.61,43417.0,104.2566,104.2971,104.1756,104.1999,43417.0
2016-09-12 14:55:00,128.6,128.68,128.59,128.62,47590.0,104.1918,104.2566,104.1837,104.208,47590.0
2016-09-12 15:00:00,128.63,128.72,128.62,128.66,50807.0,104.2161,104.289,104.208,104.2404,50807.0
2016-09-12 15:05:00,128.65,128.69,128.58,128.66,56719.0,104.2323,104.2647,104.1756,104.2404,56719.0
2016-09-12 15:10:00,128.67,128.71,128.66,128.69,50202.0,104.2485,104.2809,104.2404,104.2647,50202.0
2016-09-12 15:15:00,128.69,128.7,128.57,128.67,55079.0,104.2647,104.2728,104.1675,104.2485,55079.0
2016-09-12 15:20:00,128.66,128.79,128.62,128.76,62084.0,104.2404,104.3458,104.208,104.3214,62084.0
2016-09-12 15:25:00,128.78,128.79,128.74,128.78,51545.0,104.3376,104.3458,104.3052,104.3376,51545.0
2016-09-12 15:30:00,128.78,128.81,128.63,128.64,69455.0,104.3376,104.362,104.2161,104.2242,69455.0
2016-09-12 15:35:00,128.64,128.75,128.59,128.65,63229.0,104.2242,104.3133,104.1837,104.2323,63229.0
2016-09-12 15:40:00,128.65,128.8,128.65,128.73,78599.0,104.2323,104.3539,104.2323,104.2971,78599.0
2016-09-12 15:45:00,128.73,128.74,128.55,128.59,139715.0,104.2971,104.3052,104.1513,104.1837,139715.0
2016-09-12 15:50:00,128.61,128.65,128.55,128.61,136269.0,104.1999,104.2323,104.1513,104.1999,136269.0
2016-09-12 15:55:00,128.62,128.71,128.56,128.58,182112.0,104.208,104.2809,104.1594,104.1756,182112.0
2016-09-13 09:30:00,127.74,128.0,127.42,127.48,146244.0,103.495,103.7057,103.2358,103.2844,146244.0
2016-09-13 09:35:00,127.49,127.7,127.1,127.62,99061.0,103.2925,103.4626,102.9765,103.3978,99061.0
2016-09-13 09:40:00,127.56,127.83,127.29,127.33,123179.0,103.3492,103.568,103.1305,103.1629,123179.0
2016-09-13 09:45:00,127.38,127.5,127.29,127.29,57637.0,103.2034,103.3006,103.1305,103.1305,57637.0
2016-09-13 09:50:00,127.29,127.43,127.0,127.13,65975.0,103.1305,103.2439,102.8955,103.0008,65975.0
2016-09-13 09:55:00,127.12,127.22,126.82,126.85,83815.0,102.9927,103.0737,102.7497,102.774,83815.0
2016-09-13 10:00:00,126.84,127.03,126.75,127.02,61546.0,102.7659,102.9198,102.6929,102.9117,61546.0
2016-09-13 10:05:00,127.04,127.1,126.86,126.86,61360.0,102.9279,102.9765,102.7821,102.7821,61360.0
2016-09-13 10:10:00,126.89,126.95,126.71,126.76,52121.0,102.8064,102.855,102.6605,102.701,52121.0
2016-09-13 10:15:00,126.73,126.97,126.73,126.79,87847.0,102.6767,102.8712,102.6767,102.7254,87847.0
2016-09-13 10:20:00,126.79,126.94,126.72,126.83,51192.0,102.7254,102.8469,102.6686,102.7578,51192.0
2016-09-13 10:25:00,126.81,126.86,126.63,126.65,45963.0,102.7416,102.7821,102.5957,102.6119,45963.0
2016-09-13 10:30:00,126.66,126.79,126.5,126.76,48910.0,102.62,102.7254,102.4904,102.701,48910.0
2016-09-13 10:35:00,126.76,126.82,126.66,126.75,34598.0,102.701,102.7497,102.62,102.6929,34598.0
2016-09-13 10:40:00,126.78,126.8,126.68,126.74,50383.0,102.7172,102.7335,102.6362,102.6848,50383.0
2016-09-13 10:45:00,126.74,126.83,126.55,126.59,57867.0,102.6848,102.7578,102.5309,102.5633,57867.0
2016-09-13 10:50:00,126.56,126.58,126.38,126.42,77582.0,102.539,102.5552,102.3932,102.4256,77582.0
2016-09-13 10:55:00,126.41,126.44,126.31,126.35,39314.0,102.4175,102.4418,102.3365,102.3689,39314.0
2016-09-13 11:00:00,126.36,126.39,126.23,126.29,52299.0,102.377,102.4013,102.2716,102.3202,52299.0
2016-09-13 11:05:00,126.27,126.34,126.18,126.18,39079.0,102.304,102.3608,102.2311,102.2311,39079.0
2016-09-13 11:10:00,126.18,126.23,126.11,126.13,41572.0,102.2311,102.2716,102.1744,102.1906,41572.0
2016-09-13 11:15:00,126.12,126.22,126.11,126.18,66508.0,102.1825,102.2635,102.1744,102.2311,66508.0
2016-09-13 11:20:00,126.17,126.36,126.16,126.35,51660.0,102.223,102.377,102.2149,102.3689,51660.0
2016-09-13 11:25:00,126.34,126.43,126.25,126.25,49560.0,102.3608,102.4337,102.2878,102.2878,49560.0
2016-09-13 11:30:00,126.25,126.26,126.08,126.11,41959.0,102.2878,102.2959,102.1501,102.1744,41959.0
2016-09-13 11:35:00,126.12,126.15,126.02,126.07,73191.0,102.1825,102.2068,102.1015,102.142,73191.0
2016-09-13 11:40:00,126.07,126.22,126.04,126.15,44643.0,102.142,102.2635,102.1177,102.2068,44643.0
2016-09-13 11:45:00,126.15,126.15,126.09,126.15,28087.0,102.2068,102.2068,102.1582,102.2068,28087.0
2016-09-13 11:50:00,126.15,126.22,126.05,126.13,31692.0,102.2068,102.2635,102.1258,102.1906,31692.0
2016-09-13 11:55:00,126.11,126.24,126.04,126.21,34928.0,102.1744,102.2797,102.1177,102.2554,34928.0
2016-09-13 12:00:00,126.24,126.3,126.11,126.22,61373.0,102.2797,102.3284,102.1744,102.2635,61373.0
2016-09-13 12:05:00,126.2,126.37,126.19,126.27,47188.0,102.2473,102.3851,102.2392,102.304,47188.0
2016-09-13 12:10:00,126.27,126.54,126.26,126.54,47469.0,102.304,102.5228,102.2959,102.5228,47469.0
2016-09-13 12:15:00,126.54,126.68,126.5,126.5,75356.0,102.5228,102.6362,102.4904,102.4904,75356.0
2016-09-13 12:20:00,126.51,126.57,126.29,126.33,42222.0,102.4985,102.5471,102.3202,102.3527,42222.0
2016-09-13 12:25:00,126.31,126.35,126.12,126.13,36457.0,102.3365,102.3689,102.1825,102.1906,36457.0
2016-09-13 12:30:00,126.15,126.19,126.1,126.14,36418.0,102.2068,102.2392,102.1663,102.1987,36418.0
2016-09-13 12:35:00,126.14,126.15,126.03,126.13,29494.0,102.1987,102.2068,102.1096,102.1906,29494.0
2016-09-13 12:40:00,126.13,126.19,126.06,126.16,36274.0,102.1906,102.2392,102.1339,102.2149,36274.0
2016-09-13 12:45:00,126.15,126.18,126.07,126.12,43049.0,102.2068,102.2311,102.142,102.1825,43049.0
2016-09-13 12:50:00,126.14,126.16,126.02,126.05,22642.0,102.1987,102.2149,102.1015,102.1258,22642.0
2016-09-13 12:55:00,126.05,126.06,125.78,125.9,52274.0,102.1258,102.1339,101.907,102.0043,52274.0
2016-09-13 13:00:00,125.93,125.95,125.7,125.72,43279.0,102.0286,102.0448,101.8422,101.8584,43279.0
2016-09-13 13:05:00,125.72,125.9,125.71,125.88,28649.0,101.8584,102.0043,101.8503,101.9881,28649.0
2016-09-13 13:10:00,125.86,126.03,125.84,125.98,20044.0,101.9719,102.1096,101.9557,102.0691,20044.0
2016-09-13 13:15:00,125.97,126.24,125.96,126.24,31383.0,102.061,102.2797,102.0529,102.2797,31383.0
2016-09-13 13:20:00,126.27,126.38,126.13,126.13,35871.0,102.304,102.3932,102.1906,102.1906,35871.0
2016-09-13 13:25:00,126.13,126.3,126.08,126.25,41912.0,102.1906,102.3284,102.1501,102.2878,41912.0
2016-09-13 13:30:00,126.26,126.5,126.15,126.15,63408.0,102.2959,102.4904,102.2068,102.2068,63408.0
2016-09-13 13:35:00,126.16,126.31,126.12,126.23,35969.0,102.2149,102.3365,102.1825,102.2716,35969.0
2016-09-13 13:40:00,126.25,126.25,126.1,126.12,29098.0,102.2878,102.2878,102.1663,102.1825,29098.0
2016-09-13 13:45:00,126.14,126.16,125.82,125.86,71012.0,102.1987,102.2149,101.9395,101.9719,71012.0
2016-09-13 13:50:00,125.88,125.91,125.62,125.64,43010.0,101.9881,102.0124,101.7774,101.7936,43010.0
2016-09-13 13:55:00,125.63,125.85,125.63,125.8,35902.0,101.7855,101.9638,101.7855,101.9233,35902.0
2016-09-13 14:00:00,125.79,125.79,125.67,125.67,61808.0,101.9151,101.9151,101.8179,101.8179,61808.0
2016-09-13 14:05:00,125.66,125.75,125.6,125.7,110101.0,101.8098,101.8827,101.7612,101.8422,110101.0
2016-09-13 14:10:00,125.71,125.73,125.55,125.68,72550.0,101.8503,101.8665,101.7207,101.826,72550.0
2016-09-13 14:15:00,125.67,125.67,125.47,125.56,52450.0,101.8179,101.8179,101.6559,101.7288,52450.0
2016-09-13 14:20:00,125.54,125.63,125.5,125.61,51161.0,101.7126,101.7855,101.6802,101.7693,51161.0
2016-09-13 14:25:00,125.61,125.7,125.51,125.57,44573.0,101.7693,101.8422,101.6883,101.7369,44573.0
2016-09-13 14:30:00,125.55,125.61,125.43,125.61,92545.0,101.7207,101.7693,101.6235,101.7693,92545.0
2016-09-13 14:35:00,125.62,125.8,125.59,125.75,49426.0,101.7774,101.9233,101.7531,101.8827,49426.0
2016-09-13 14:40:00,125.77,125.87,125.68,125.86,82226.0,101.8989,101.98,101.826,101.9719,82226.0
2016-09-13 14:45:00,125.85,125.95,125.81,125.93,51586.0,101.9638,102.0448,101.9314,102.0286,51586.0
2016-09-13 14:50:00,125.93,126.03,125.91,125.95,80899.0,102.0286,102.1096,102.0124,102.0448,80899.0
2016-09-13 14:55:00,125.95,126.0,125.87,125.91,65851.0,102.0448,102.0853,101.98,102.0124,65851.0
2016-09-13 15:00:00,125.91,125.95,125.74,125.77,63685.0,102.0124,102.0448,101.8746,101.8989,63685.0
2016-09-13 15:05:00,125.78,125.87,125.74,125.83,40206.0,101.907,101.98,101.8746,101.9476,40206.0
2016-09-13 15:10:00,125.83,125.86,125.7,125.73,64528.0,101.9476,101.9719,101.8422,101.8665,64528.0
2016-09-13 15:15:00,125.73,126.03,125.73,125.89,76777.0,101.8665,102.1096,101.8665,101.9962,76777.0
2016-09-13 15:20:00,125.9,126.09,125.9,126.01,99319.0,102.0043,102.1582,102.0043,102.0934,99319.0
2016-09-13 15:25:00,126.04,126.24,126.03,126.16,104589.0,102.1177,102.2797,102.1096,102.2149,104589.0
2016-09-13 15:30:00,126.17,126.29,126.08,126.19,56522.0,102.223,102.3202,102.1501,102.2392,56522.0
2016-09-13 15:35:00,126.19,126.28,126.15,126.24,73180.0,102.2392,102.3121,102.2068,102.2797,73180.0
2016-09-13 15:40:00,126.24,126.24,125.79,125.88,100358.0,102.2797,102.2797,101.9151,101.9881,100358.0
2016-09-13 15:45:00,125.89,126.04,125.8,125.97,138511.0,101.9962,102.1177,101.9233,102.061,138511.0
2016-09-13 15:50:00,125.96,126.24,125.96,126.21,129232.0,102.0529,102.2797,102.0529,102.2554,129232.0
2016-09-13 15:55:00,126.2,126.2,125.66,125.73,263234.0,102.2473,102.2473,101.8098,101.8665,263234.0
2016-09-14 09:30:00,125.66,126.36,125.61,126.25,101445.0,101.8098,102.377,101.7693,102.2878,101445.0
2016-09-14 09:35:00,126.31,126.34,125.65,125.8,46262.0,102.3365,102.3608,101.8017,101.9233,46262.0
2016-09-14 09:40:00,125.82,126.2,125.56,125.87,55127.0,101.9395,102.2473,101.7288,101.98,55127.0
2016-09-14 09:45:00,125.9,126.12,125.74,126.01,82942.0,102.0043,102.1825,101.8746,102.0934,82942.0
2016-09-14 09:50:00,125.97,126.0,125.74,125.99,67614.0,102.061,102.0853,101.8746,102.0772,67614.0
2016-09-14 09:55:00,125.96,126.13,125.86,126.02,78969.0,102.0529,102.1906,101.9719,102.1015,78969.0
2016-09-14 10:00:00,126.02,126.19,126.0,126.08,51509.0,102.1015,102.2392,102.0853,102.1501,51509.0
2016-09-14 10:05:00,126.08,126.31,126.06,126.24,75431.0,102.1501,102.3365,102.1339,102.2797,75431.0
2016-09-14 10:10:00,126.25,126.45,126.2,126.41,92211.0,102.2878,102.4499,102.2473,102.4175,92211.0
2016-09-14 10:15:00,126.42,126.45,126.26,126.42,71635.0,102.4256,102.4499,102.2959,102.4256,71635.0
2016-09-14 10:20:00,126.41,126.81,126.35,126.67,83661.0,102.4175,102.7416,102.3689,102.6281,83661.0
2016-09-14 10:25:00,126.66,126.66,126.47,126.54,55727.0,102.62,102.62,102.4661,102.5228,55727.0
2016-09-14 10:30:00,126.56,126.71,126.47,126.63,41319.0,102.539,102.6605,102.4661,102.5957,41319.0
2016-09-14 10:35:00,126.63,126.7,126.59,126.66,107669.0,102.5957,102.6524,102.5633,102.62,107669.0
2016-09-14 10:40:00,126.64,126.66,126.42,126.46,57602.0,102.6038,102.62,102.4256,102.458,57602.0
2016-09-14 10:45:00,126.49,126.49,126.27,126.3,49432.0,102.4823,102.4823,102.304,102.3284,49432.0
2016-09-14 10:50:00,126.29,126.45,126.22,126.24,67273.0,102.3202,102.4499,102.2635,102.2797,67273.0
2016-09-14 10:55:00,126.23,126.45,126.23,126.36,47461.0,102.2716,102.4499,102.2716,102.377,47461.0
2016-09-14 11:00:00,126.36,126.54,126.34,126.53,53593.0,102.377,102.5228,102.3608,102.5147,53593.0
2016-09-14 11:05:00,126.54,126.55,126.44,126.5,35566.0,102.5228,102.5309,102.4418,102.4904,35566.0
2016-09-14 11:10:00,126.48,126.52,126.28,126.46,38369.0,102.4742,102.5066,102.3121,102.458,38369.0
2016-09-14 11:15:00,126.45,126.54,126.4,126.49,34818.0,102.4499,102.5228,102.4094,102.4823,34818.0
2016-09-14 11:20:00,126.5,126.8,126.48,126.8,47436.0,102.4904,102.7335,102.4742,102.7335,47436.0
2016-09-14 11:25:00,126.8,126.87,126.69,126.69,77702.0,102.7335,102.7902,102.6443,102.6443,77702.0
2016-09-14 11:30:00,126.68,126.69,126.45,126.52,49947.0,102.6362,102.6443,102.4499,102.5066,49947.0
2016-09-14 11:35:00,126.52,126.71,126.48,126.7,49542.0,102.5066,102.6605,102.4742,102.6524,49542.0
2016-09-14 11:40:00,126.69,126.75,126.68,126.7,33020.0,102.6443,102.6929,102.6362,102.6524,33020.0
2016-09-14 11:45:00,126.69,126.77,126.52,126.61,20950.0,102.6443,102.7091,102.5066,102.5795,20950.0
2016-09-14 11:50:00,126.61,126.72,126.61,126.69,18914.0,102.5795,102.6686,102.5795,102.6443,18914.0
2016-09-14 11:55:00,126.69,126.93,126.68,126.91,40886.0,102.6443,102.8388,102.6362,102.8226,40886.0
2016-09-14 12:00:00,126.92,126.94,126.81,126.83,23159.0,102.8307,102.8469,102.7416,102.7578,23159.0
2016-09-14 12:05:00,126.8,126.87,126.69,126.81,21664.0,102.7335,102.7902,102.6443,102.7416,21664.0
2016-09-14 12:10:00,126.82,126.9,126.8,126.87,16287.0,102.7497,102.8145,102.7335,102.7902,16287.0
2016-09-14 12:15:00,126.86,126.95,126.86,126.93,18246.0,102.7821,102.855,102.7821,102.8388,18246.0
2016-09-14 12:20:00,126.92,126.93,126.76,126.76,17197.0,102.8307,102.8388,102.701,102.701,17197.0
2016-09-14 12:25:00,126.77,126.88,126.76,126.85,18552.0,102.7091,102.7983,102.701,102.774,18552.0
2016-09-14 12:30:00,126.85,126.86,126.72,126.78,19464.0,102.774,102.7821,102.6686,102.7172,19464.0
2016-09-14 12:35:00,126.79,126.86,126.66,126.66,20288.0,102.7254,102.7821,102.62,102.62,20288.0
2016-09-14 12:40:00,126.64,126.65,126.53,126.57,17653.0,102.6038,102.6119,102.5147,102.5471,17653.0
2016-09-14 12:45:00,126.58,126.67,126.47,126.54,18333.0,102.5552,102.6281,102.4661,102.5228,18333.0
2016-09-14 12:50:00,126.53,126.62,126.52,126.53,16564.0,102.5147,102.5876,102.5066,102.5147,16564.0
2016-09-14 12:55:00,126.53,126.56,126.45,126.51,41191.0,102.5147,102.539,102.4499,102.4985,41191.0
2016-09-14 13:00:00,126.5,126.53,126.44,126.48,24657.0,102.4904,102.5147,102.4418,102.4742,24657.0
2016-09-14 13:05:00,126.48,126.59,126.42,126.59,26276.0,102.4742,102.5633,102.4256,102.5633,26276.0
2016-09-14 13:10:00,126.59,126.62,126.54,126.57,32316.0,102.5633,102.5876,102.5228,102.5471,32316.0
2016-09-14 13:15:00,126.57,126.65,126.57,126.58,45045.0,102.5471,102.6119,102.5471,102.5552,45045.0
2016-09-14 13:20:00,126.57,126.68,126.47,126.68,48113.0,102.5471,102.6362,102.4661,102.6362,48113.0
2016-09-14 13:25:00,126.69,126.77,126.68,126.7,36135.0,102.6443,102.7091,102.6362,102.6524,36135.0
2016-09-14 13:30:00,126.7,126.86,126.67,126.8,35880.0,102.6524,102.7821,102.6281,102.7335,35880.0
2016-09-14 13:35:00,126.8,126.82,126.69,126.79,45971.0,102.7335,102.7497,102.6443,102.7254,45971.0
2016-09-14 13:40:00,126.79,126.81,126.69,126.78,43438.0,102.7254,102.7416,102.6443,102.7172,43438.0
2016-09-14 13:45:00,126.76,126.77,126.44,126.44,18803.0,102.701,102.7091,102.4418,102.4418,18803.0
2016-09-14 13:50:00,126.45,126.51,126.42,126.51,35309.0,102.4499,102.4985,102.4256,102.4985,35309.0
2016-09-14 13:55:00,126.51,126.53,126.42,126.44,24457.0,102.4985,102.5147,102.4256,102.4418,24457.0
2016-09-14 14:00:00,126.44,126.46,126.24,126.25,33108.0,102.4418,102.458,102.2797,102.2878,33108.0
2016-09-14 14:05:00,126.25,126.33,126.17,126.18,40248.0,102.2878,102.3527,102.223,102.2311,40248.0
2016-09-14 14:10:00,126.21,126.21,126.04,126.08,32698.0,102.2554,102.2554,102.1177,102.1501,32698.0
2016-09-14 14:15:00,126.08,126.24,126.07,126.23,33011.0,102.1501,102.2797,102.142,102.2716,33011.0
2016-09-14 14:20:00,126.24,126.24,126.1,126.21,19842.0,102.2797,102.2797,102.1663,102.2554,19842.0
2016-09-14 14:25:00,126.21,126.25,126.03,126.1,24916.0,102.2554,102.2878,102.1096,102.1663,24916.0
2016-09-14 14:30:00,126.1,126.21,126.04,126.14,25714.0,102.1663,102.2554,102.1177,102.1987,25714.0
2016-09-14 14:35:00,126.14,126.17,126.06,126.1,25781.0,102.1987,102.223,102.1339,102.1663,25781.0
2016-09-14 14:40:00,126.09,126.32,126.07,126.26,21242.0,102.1582,102.3446,102.142,102.2959,21242.0
2016-09-14 14:45:00,126.25,126.33,126.2,126.22,31520.0,102.2878,102.3527,102.2473,102.2635,31520.0
2016-09-14 14:50:00,126.23,126.34,126.14,126.15,41817.0,102.2716,102.3608,102.1987,102.2068,41817.0
2016-09-14 14:55:00,126.16,126.37,126.15,126.29,18792.0,102.2149,102.3851,102.2068,102.3202,18792.0
2016-09-14 15:00:00,126.29,126.32,126.19,126.28,17954.0,102.3202,102.3446,102.2392,102.3121,17954.0
2016-09-14 15:05:00,126.26,126.26,126.1,126.16,22744.0,102.2959,102.2959,102.1663,102.2149,22744.0
2016-09-14 15:10:00,126.16,126.18,126.02,126.13,29595.0,102.2149,102.2311,102.1015,102.1906,29595.0
2016-09-14 15:15:00,126.13,126.14,126.0,126.07,42852.0,102.1906,102.1987,102.0853,102.142,42852.0
2016-09-14 15:20:00,126.06,126.15,125.97,126.02,63731.0,102.1339,102.2068,102.061,102.1015,63731.0
2016-09-14 15:25:00,126.03,126.06,125.84,125.85,72129.0,102.1096,102.1339,101.9557,101.9638,72129.0
2016-09-14 15:30:00,125.86,126.06,125.86,126.03,48028.0,101.9719,102.1339,101.9719,102.1096,48028.0
2016-09-14 15:35:00,126.05,126.11,125.9,126.01,48127.0,102.1258,102.1744,102.0043,102.0934,48127.0
2016-09-14 15:40:00,126.02,126.24,125.98,126.15,79219.0,102.1015,102.2797,102.0691,102.2068,79219.0
2016-09-14 15:45:00,126.14,126.46,126.13,126.43,107144.0,102.1987,102.458,102.1906,102.4337,107144.0
2016-09-14 15:50:00,126.44,126.44,126.21,126.39,121109.0,102.4418,102.4418,102.2554,102.4013,121109.0
2016-09-14 15:55:00,126.39,126.39,126.12,126.22,176413.0,102.4013,102.4013,102.1825,102.2635,176413.0
2016-09-15 09:30:00,125.99,126.42,125.9,126.39,128281.0,102.0772,102.4256,102.0043,102.4013,128281.0
2016-09-15 09:35:00,126.4,126.82,125.9,125.98,143271.0,102.4094,102.7497,102.0043,102.0691,143271.0
2016-09-15 09:40:00,125.93,126.58,125.71,126.29,113056.0,102.0286,102.5552,101.8503,102.3202,113056.0
2016-09-15 09:45:00,126.32,126.41,125.85,126.05,69671.0,102.3446,102.4175,101.9638,102.1258,69671.0
2016-09-15 09:50:00,126.03,126.34,125.98,126.29,58592.0,102.1096,102.3608,102.0691,102.3202,58592.0
2016-09-15 09:55:00,126.31,126.35,126.01,126.1,84975.0,102.3365,102.3689,102.0934,102.1663,84975.0
2016-09-15 10:00:00,126.08,126.14,125.92,125.96,68422.0,102.1501,102.1987,102.0205,102.0529,68422.0
2016-09-15 10:05:00,125.97,126.23,125.97,126.11,39522.0,102.061,102.2716,102.061,102.1744,39522.0
2016-09-15 10:10:00,126.12,126.33,126.06,126.22,54438.0,102.1825,102.3527,102.1339,102.2635,54438.0
2016-09-15 10:15:00,126.2,126.35,126.2,126.33,91653.0,102.2473,102.3689,102.2473,102.3527,91653.0
2016-09-15 10:20:00,126.33,126.35,126.13,126.14,39444.0,102.3527,102.3689,102.1906,102.1987,39444.0
2016-09-15 10:25:00,126.15,126.2,126.05,126.08,28018.0,102.2068,102.2473,102.1258,102.1501,28018.0
2016-09-15 10:30:00,126.09,126.12,126.01,126.09,68173.0,102.1582,102.1825,102.0934,102.1582,68173.0
2016-09-15 10:35:00,126.07,126.25,126.06,126.23,35250.0,102.142,102.2878,102.1339,102.2716,35250.0
2016-09-15 10:40:00,126.22,126.26,125.98,126.08,33069.0,102.2635,102.2959,102.0691,102.1501,33069.0
2016-09-15 10:45:00,126.1,126.23,126.1,126.18,32461.0,102.1663,102.2716,102.1663,102.2311,32461.0
2016-09-15 10:50:00,126.18,126.41,126.18,126.36,34887.0,102.2311,102.4175,102.2311,102.377,34887.0
2016-09-15 10:55:00,126.37,126.39,126.21,126.32,40716.0,102.3851,102.4013,102.2554,102.3446,40716.0
2016-09-15 11:00:00,126.34,126.49,126.33,126.48,26530.0,102.3608,102.4823,102.3527,102.4742,26530.0
2016-09-15 11:05:00,126.48,126.59,126.47,126.54,39681.0,102.4742,102.5633,102.4661,102.5228,39681.0
2016-09-15 11:10:00,126.54,126.54,126.39,126.44,39359.0,102.5228,102.5228,102.4013,102.4418,39359.0
2016-09-15 11:15:00,126.46,126.54,126.38,126.52,52442.0,102.458,102.5228,102.3932,102.5066,52442.0
2016-09-15 11:20:00,126.53,126.61,126.49,126.57,53442.0,102.5147,102.5795,102.4823,102.5471,53442.0
2016-09-15 11:25:00,126.59,126.81,126.55,126.81,46445.0,102.5633,102.7416,102.5309,102.7416,46445.0
2016-09-15 11:30:00,126.81,126.99,126.81,126.86,48384.0,102.7416,102.8874,102.7416,102.7821,48384.0
2016-09-15 11:35:00,126.85,126.86,126.69,126.75,131035.0,102.774,102.7821,102.6443,102.6929,131035.0
2016-09-15 11:40:00,126.74,126.78,126.71,126.73,27311.0,102.6848,102.7172,102.6605,102.6767,27311.0
2016-09-15 11:45:00,126.75,126.79,126.69,126.77,92485.0,102.6929,102.7254,102.6443,102.7091,92485.0
2016-09-15 11:50:00,126.77,126.9,126.72,126.9,53032.0,102.7091,102.8145,102.6686,102.8145,53032.0
2016-09-15 11:55:00,126.9,126.95,126.71,126.73,58698.0,102.8145,102.855,102.6605,102.6767,58698.0
2016-09-15 12:00:00,126.73,126.76,126.68,126.7,19562.0,102.6767,102.701,102.6362,102.6524,19562.0
2016-09-15 12:05:00,126.69,126.75,126.6,126.61,34438.0,102.6443,102.6929,102.5714,102.5795,34438.0
2016-09-15 12:10:00,126.6,126.6,126.48,126.49,26154.0,102.5714,102.5714,102.4742,102.4823,26154.0
2016-09-15 12:15:00,126.48,126.64,126.48,126.63,34581.0,102.4742,102.6038,102.4742,102.5957,34581.0
2016-09-15 12:20:00,126.63,126.68,126.62,126.64,24588.0,102.5957,102.6362,102.5876,102.6038,24588.0
2016-09-15 12:25:00,126.64,126.67,126.56,126.66,23279.0,102.6038,102.6281,102.539,102.62,23279.0
2016-09-15 12:30:00,126.67,126.67,126.58,126.59,24980.0,102.6281,102.6281,102.5552,102.5633,24980.0
2016-09-15 12:35:00,126.59,126.62,126.51,126.58,88828.0,102.5633,102.5876,102.4985,102.5552,88828.0
2016-09-15 12:40:00,126.58,126.63,126.57,126.58,25259.0,102.5552,102.5957,102.5471,102.5552,25259.0
2016-09-15 12:45:00,126.58,126.67,126.58,126.59,21580.0,102.5552,102.6281,102.5552,102.5633,21580.0
2016-09-15 12:50:00,126.58,126.66,126.54,126.59,19268.0,102.5552,102.62,102.5228,102.5633,19268.0
2016-09-15 12:55:00,126.59,126.67,126.58,126.66,32494.0,102.5633,102.6281,102.5552,102.62,32494.0
2016-09-15 13:00:00,126.67,126.84,126.66,126.76,46686.0,102.6281,102.7659,102.62,102.701,46686.0
2016-09-15 13:05:00,126.77,126.78,126.67,126.69,13550.0,102.7091,102.7172,102.6281,102.6443,13550.0
2016-09-15 13:10:00,126.69,126.73,126.62,126.67,46861.0,102.6443,102.6767,102.5876,102.6281,46861.0
2016-09-15 13:15:00,126.66,126.79,126.63,126.78,42744.0,102.62,102.7254,102.5957,102.7172,42744.0
2016-09-15 13:20:00,126.77,126.88,126.73,126.87,24494.0,102.7091,102.7983,102.6767,102.7902,24494.0
2016-09-15 13:25:00,126.88,126.93,126.75,126.79,18769.0,102.7983,102.8388,102.6929,102.7254,18769.0
2016-09-15 13:30:00,126.8,126.92,126.79,126.9,17818.0,102.7335,102.8307,102.7254,102.8145,17818.0
2016-09-15 13:35:00,126.9,126.93,126.85,126.87,70372.0,102.8145,102.8388,102.774,102.7902,70372.0
2016-09-15 13:40:00,126.87,127.15,126.85,127.1,42777.0,102.7902,103.017,102.774,102.9765,42777.0
2016-09-15 13:45:00,127.11,127.22,127.09,127.21,31468.0,102.9846,103.0737,102.9684,103.0656,31468.0
2016-09-15 13:50:00,127.21,127.21,127.09,127.2,20984.0,103.0656,103.0656,102.9684,103.0575,20984.0
2016-09-15 13:55:00,127.2,127.31,127.17,127.29,50492.0,103.0575,103.1467,103.0332,103.1305,50492.0
2016-09-15 14:00:00,127.29,127.32,127.21,127.26,51108.0,103.1305,103.1548,103.0656,103.1061,51108.0
2016-09-15 14:05:00,127.26,127.35,127.24,127.34,26588.0,103.1061,103.1791,103.0899,103.171,26588.0
2016-09-15 14:10:00,127.34,127.38,127.3,127.34,26332.0,103.171,103.2034,103.1386,103.171,26332.0
2016-09-15 14:15:00,127.35,127.55,127.34,127.55,38647.0,103.1791,103.3411,103.171,103.3411,38647.0
2016-09-15 14:20:00,127.56,127.62,127.5,127.62,30169.0,103.3492,103.3978,103.3006,103.3978,30169.0
2016-09-15 14:25:00,127.62,127.63,127.54,127.61,31711.0,103.3978,103.4059,103.333,103.3897,31711.0
2016-09-15 14:30:00,127.62,127.64,127.5,127.5,24865.0,103.3978,103.414,103.3006,103.3006,24865.0
2016-09-15 14:35:00,127.5,127.54,127.48,127.51,35034.0,103.3006,103.333,103.2844,103.3087,35034.0
2016-09-15 14:40:00,127.51,127.51,127.37,127.39,26210.0,103.3087,103.3087,103.1953,103.2115,26210.0
2016-09-15 14:45:00,127.4,127.44,127.28,127.34,47769.0,103.2196,103.252,103.1223,103.171,47769.0
2016-09-15 14:50:00,127.35,127.4,127.34,127.37,51557.0,103.1791,103.2196,103.171,103.1953,51557.0
2016-09-15 14:55:00,127.38,127.39,127.3,127.33,19953.0,103.2034,103.2115,103.1386,103.1629,19953.0
2016-09-15 15:00:00,127.34,127.47,127.34,127.41,27813.0,103.171,103.2763,103.171,103.2277,27813.0
2016-09-15 15:05:00,127.42,127.42,127.28,127.28,131874.0,103.2358,103.2358,103.1223,103.1223,131874.0
2016-09-15 15:10:00,127.27,127.29,127.21,127.27,55310.0,103.1142,103.1305,103.0656,103.1142,55310.0
2016-09-15 15:15:00,127.26,127.3,127.11,127.15,34785.0,103.1061,103.1386,102.9846,103.017,34785.0
2016-09-15 15:20:00,127.16,127.16,127.0,127.01,66338.0,103.0251,103.0251,102.8955,102.9036,66338.0
2016-09-15 15:25:00,127.01,127.01,126.84,126.99,95267.0,102.9036,102.9036,102.7659,102.8874,95267.0
2016-09-15 15:30:00,127.0,127.05,126.95,127.01,70015.0,102.8955,102.936,102.855,102.9036,70015.0
2016-09-15 15:35:00,127.01,127.09,126.97,127.0,90616.0,102.9036,102.9684,102.8712,102.8955,90616.0
2016-09-15 15:40:00,127.0,127.13,126.96,126.98,187115.0,102.8955,103.0008,102.8631,102.8793,187115.0
2016-09-15 15:45:00,126.98,127.06,126.95,127.01,125692.0,102.8793,102.9441,102.855,102.9036,125692.0
2016-09-15 15:50:00,127.01,127.01,126.87,126.89,102906.0,102.9036,102.9036,102.7902,102.8064,102906.0
2016-09-15 15:55:00,126.89,127.02,126.89,126.99,155227.0,102.8064,102.9117,102.8064,102.8874,155227.0
2016-09-16 09:30:00,127.02,127.02,126.05,126.19,2031344.0,102.9117,102.9117,102.1258,102.2392,2031344.0
2016-09-16 09:35:00,126.25,126.75,126.19,126.54,58391.0,102.2878,102.6929,102.2392,102.5228,58391.0
2016-09-16 09:40:00,126.55,126.59,126.12,126.15,48726.0,102.5309,102.5633,102.1825,102.2068,48726.0
2016-09-16 09:45:00,126.14,126.14,125.79,125.82,63093.0,102.1987,102.1987,101.9151,101.9395,63093.0
2016-09-16 09:50:00,125.79,126.1,125.72,126.09,70102.0,101.9151,102.1663,101.8584,102.1582,70102.0
2016-09-16 09:55:00,126.11,126.42,126.02,126.42,45785.0,102.1744,102.4256,102.1015,102.4256,45785.0
2016-09-16 10:00:00,126.4,126.49,126.06,126.3,96837.0,102.4094,102.4823,102.1339,102.3284,96837.0
2016-09-16 10:05:00,126.29,126.31,126.07,126.18,59554.0,102.3202,102.3365,102.142,102.2311,59554.0
2016-09-16 10:10:00,126.18,126.18,126.06,126.11,40216.0,102.2311,102.2311,102.1339,102.1744,40216.0
2016-09-16 10:15:00,126.14,126.15,125.99,126.0,60864.0,102.1987,102.2068,102.0772,102.0853,60864.0
2016-09-16 10:20:00,125.99,126.05,125.91,126.0,43620.0,102.0772,102.1258,102.0124,102.0853,43620.0
2016-09-16 10:25:00,125.99,126.01,125.82,125.99,46950.0,102.0772,102.0934,101.9395,102.0772,46950.0
2016-09-16 10:30:00,125.99,126.06,125.94,126.0,48359.0,102.0772,102.1339,102.0367,102.0853,48359.0
2016-09-16 10:35:00,125.98,126.3,125.98,126.29,46731.0,102.0691,102.3284,102.0691,102.3202,46731.0
2016-09-16 10:40:00,126.29,126.44,126.18,126.39,42460.0,102.3202,102.4418,102.2311,102.4013,42460.0
2016-09-16 10:45:00,126.39,126.53,126.38,126.47,82419.0,102.4013,102.5147,102.3932,102.4661,82419.0
2016-09-16 10:50:00,126.47,126.47,126.33,126.34,45364.0,102.4661,102.4661,102.3527,102.3608,45364.0
2016-09-16 10:55:00,126.33,126.34,126.14,126.14,38116.0,102.3527,102.3608,102.1987,102.1987,38116.0
2016-09-16 11:00:00,126.12,126.15,125.95,126.0,36112.0,102.1825,102.2068,102.0448,102.0853,36112.0
2016-09-16 11:05:00,125.99,125.99,125.77,125.78,34684.0,102.0772,102.0772,101.8989,101.907,34684.0
2016-09-16 11:10:00,125.77,125.83,125.75,125.82,65015.0,101.8989,101.9476,101.8827,101.9395,65015.0
2016-09-16 11:15:00,125.82,126.03,125.81,125.98,75322.0,101.9395,102.1096,101.9314,102.0691,75322.0
2016-09-16 11:20:00,125.98,126.12,125.98,126.1,23855.0,102.0691,102.1825,102.0691,102.1663,23855.0
2016-09-16 11:25:00,126.08,126.08,125.84,125.9,29998.0,102.1501,102.1501,101.9557,102.0043,29998.0
2016-09-16 11:30:00,125.9,126.01,125.88,125.96,32031.0,102.0043,102.0934,101.9881,102.0529,32031.0
2016-09-16 11:35:00,125.98,126.12,125.92,126.05,26594.0,102.0691,102.1825,102.0205,102.1258,26594.0
2016-09-16 11:40:00,126.04,126.14,126.03,126.12,35786.0,102.1177,102.1987,102.1096,102.1825,35786.0
2016-09-16 11:45:00,126.11,126.18,126.05,126.12,17196.0,102.1744,102.2311,102.1258,102.1825,17196.0
2016-09-16 11:50:00,126.11,126.14,126.04,126.1,31858.0,102.1744,102.1987,102.1177,102.1663,31858.0
2016-09-16 11:55:00,126.1,126.16,126.05,126.1,33994.0,102.1663,102.2149,102.1258,102.1663,33994.0
2016-09-16 12:00:00,126.08,126.19,126.01,126.19,26218.0,102.1501,102.2392,102.0934,102.2392,26218.0
2016-09-16 12:05:00,126.16,126.35,126.14,126.34,31574.0,102.2149,102.3689,102.1987,102.3608,31574.0
2016-09-16 12:10:00,126.34,126.4,126.34,126.38,31948.0,102.3608,102.4094,102.3608,102.3932,31948.0
2016-09-16 12:15:00,126.37,126.38,126.3,126.3,23964.0,102.3851,102.3932,102.3284,102.3284,23964.0
2016-09-16 12:20:00,126.3,126.39,126.29,126.39,28994.0,102.3284,102.4013,102.3202,102.4013,28994.0
2016-09-16 12:25:00,126.39,126.4,126.27,126.32,36094.0,102.4013,102.4094,102.304,102.3446,36094.0
2016-09-16 12:30:00,126.33,126.37,126.26,126.33,30652.0,102.3527,102.3851,102.2959,102.3527,30652.0
2016-09-16 12:35:00,126.33,126.36,126.3,126.33,20702.0,102.3527,102.377,102.3284,102.3527,20702.0
2016-09-16 12:40:00,126.34,126.34,126.18,126.22,20337.0,102.3608,102.3608,102.2311,102.2635,20337.0
2016-09-16 12:45:00,126.21,126.31,126.14,126.19,17350.0,102.2554,102.3365,102.1987,102.2392,17350.0
2016-09-16 12:50:00,126.16,126.23,126.1,126.19,22196.0,102.2149,102.2716,102.1663,102.2392,22196.0
2016-09-16 12:55:00,126.18,126.22,126.11,126.13,18032.0,102.2311,102.2635,102.1744,102.1906,18032.0
2016-09-16 13:00:00,126.12,126.24,126.11,126.23,17523.0,102.1825,102.2797,102.1744,102.2716,17523.0
2016-09-16 13:05:00,126.22,126.22,126.01,126.07,52073.0,102.2635,102.2635,102.0934,102.142,52073.0
2016-09-16 13:10:00,126.07,126.18,126.05,126.06,31768.0,102.142,102.2311,102.1258,102.1339,31768.0
2016-09-16 13:15:00,126.04,126.09,126.03,126.04,22734.0,102.1177,102.1582,102.1096,102.1177,22734.0
2016-09-16 13:20:00,126.03,126.09,126.0,126.09,20204.0,102.1096,102.1582,102.0853,102.1582,20204.0
2016-09-16 13:25:00,126.09,126.1,125.99,125.99,21179.0,102.1582,102.1663,102.0772,102.0772,21179.0
2016-09-16 13:30:00,125.99,126.06,125.94,125.95,21089.0,102.0772,102.1339,102.0367,102.0448,21089.0
2016-09-16 13:35:00,125.94,126.01,125.91,125.94,24597.0,102.0367,102.0934,102.0124,102.0367,24597.0
2016-09-16 13:40:00,125.93,125.96,125.83,125.85,41225.0,102.0286,102.0529,101.9476,101.9638,41225.0
2016-09-16 13:45:00,125.86,125.86,125.78,125.84,30704.0,101.9719,101.9719,101.907,101.9557,30704.0
2016-09-16 13:50:00,125.83,125.87,125.78,125.85,33283.0,101.9476,101.98,101.907,101.9638,33283.0
2016-09-16 13:55:00,125.84,125.95,125.83,125.91,29701.0,101.9557,102.0448,101.9476,102.0124,29701.0
2016-09-16 14:00:00,125.9,125.9,125.7,125.79,52551.0,102.0043,102.0043,101.8422,101.9151,52551.0
2016-09-16 14:05:00,125.8,126.03,125.79,126.03,23613.0,101.9233,102.1096,101.9151,102.1096,23613.0
2016-09-16 14:10:00,126.03,126.09,125.95,126.01,34267.0,102.1096,102.1582,102.0448,102.0934,34267.0
2016-09-16 14:15:00,126.04,126.06,125.94,125.96,40980.0,102.1177,102.1339,102.0367,102.0529,40980.0
2016-09-16 14:20:00,125.98,126.03,125.93,125.99,37705.0,102.0691,102.1096,102.0286,102.0772,37705.0
2016-09-16 14:25:00,125.98,126.13,125.97,126.11,52106.0,102.0691,102.1906,102.061,102.1744,52106.0
2016-09-16 14:30:00,126.11,126.21,126.1,126.15,43544.0,102.1744,102.2554,102.1663,102.2068,43544.0
2016-09-16 14:35:00,126.15,126.23,126.11,126.12,21078.0,102.2068,102.2716,102.1744,102.1825,21078.0
2016-09-16 14:40:00,126.11,126.27,126.05,126.24,27102.0,102.1744,102.304,102.1258,102.2797,27102.0
2016-09-16 14:45:00,126.23,126.25,126.17,126.21,46052.0,102.2716,102.2878,102.223,102.2554,46052.0
2016-09-16 14:50:00,126.21,126.25,126.19,126.23,40594.0,102.2554,102.2878,102.2392,102.2716,40594.0
2016-09-16 14:55:00,126.22,126.22,126.06,126.06,43959.0,102.2635,102.2635,102.1339,102.1339,43959.0
2016-09-16 15:00:00,126.08,126.22,126.08,126.17,33732.0,102.1501,102.2635,102.1501,102.223,33732.0
2016-09-16 15:05:00,126.17,126.23,126.12,126.17,32356.0,102.223,102.2716,102.1825,102.223,32356.0
2016-09-16 15:10:00,126.17,126.18,126.1,126.17,28898.0,102.223,102.2311,102.1663,102.223,28898.0
2016-09-16 15:15:00,126.17,126.22,126.12,126.15,24731.0,102.223,102.2635,102.1825,102.2068,24731.0
2016-09-16 15:20:00,126.16,126.25,126.13,126.15,37940.0,102.2149,102.2878,102.1906,102.2068,37940.0
2016-09-16 15:25:00,126.15,126.2,126.07,126.08,49088.0,102.2068,102.2473,102.142,102.1501,49088.0
2016-09-16 15:30:00,126.08,126.25,126.07,126.15,83736.0,102.1501,102.2878,102.142,102.2068,83736.0
2016-09-16 15:35:00,126.16,126.24,126.14,126.21,68380.0,102.2149,102.2797,102.1987,102.2554,68380.0
2016-09-16 15:40:00,126.2,126.23,126.15,126.16,58673.0,102.2473,102.2716,102.2068,102.2149,58673.0
2016-09-16 15:45:00,126.15,126.33,126.13,126.32,87588.0,102.2068,102.3527,102.1906,102.3446,87588.0
2016-09-16 15:50:00,126.32,126.32,126.21,126.26,81157.0,102.3446,102.3446,102.2554,102.2959,81157.0
2016-09-16 15:55:00,126.26,126.26,126.1,126.11,143693.0,102.2959,102.2959,102.1663,102.1744,143693.0
2016-09-19 09:30:00,126.68,126.96,126.61,126.79,121640.0,102.6362,102.8631,102.5795,102.7254,121640.0
2016-09-19 09:35:00,126.79,127.33,126.79,127.19,153624.0,102.7254,103.1629,102.7254,103.0494,153624.0
2016-09-19 09:40:00,127.19,127.28,127.05,127.12,72799.0,103.0494,103.1223,102.936,102.9927,72799.0
2016-09-19 09:45:00,127.1,127.3,127.06,127.13,58637.0,102.9765,103.1386,102.9441,103.0008,58637.0
2016-09-19 09:50:00,127.11,127.19,127.05,127.09,32792.0,102.9846,103.0494,102.936,102.9684,32792.0
2016-09-19 09:55:00,127.09,127.29,127.05,127.27,43531.0,102.9684,103.1305,102.936,103.1142,43531.0
2016-09-19 10:00:00,127.29,127.33,127.17,127.29,54875.0,103.1305,103.1629,103.0332,103.1305,54875.0
2016-09-19 10:05:00,127.28,127.36,127.25,127.29,61061.0,103.1223,103.1872,103.098,103.1305,61061.0
2016-09-19 10:10:00,127.29,127.34,127.16,127.33,105717.0,103.1305,103.171,103.0251,103.1629,105717.0
2016-09-19 10:15:00,127.31,127.31,127.24,127.27,54227.0,103.1467,103.1467,103.0899,103.1142,54227.0
2016-09-19 10:20:00,127.27,127.29,127.12,127.18,34770.0,103.1142,103.1305,102.9927,103.0413,34770.0
2016-09-19 10:25:00,127.17,127.25,127.14,127.2,50967.0,103.0332,103.098,103.0089,103.0575,50967.0
2016-09-19 10:30:00,127.2,127.2,127.07,127.1,61172.0,103.0575,103.0575,102.9522,102.9765,61172.0
2016-09-19 10:35:00,127.11,127.14,126.85,126.97,48007.0,102.9846,103.0089,102.774,102.8712,48007.0
2016-09-19 10:40:00,126.97,126.98,126.84,126.95,34167.0,102.8712,102.8793,102.7659,102.855,34167.0
2016-09-19 10:45:00,126.95,126.95,126.73,126.83,39208.0,102.855,102.855,102.6767,102.7578,39208.0
2016-09-19 10:50:00,126.83,127.07,126.83,127.02,43981.0,102.7578,102.9522,102.7578,102.9117,43981.0
2016-09-19 10:55:00,127.03,127.09,127.0,127.08,38080.0,102.9198,102.9684,102.8955,102.9603,38080.0
2016-09-19 11:00:00,127.09,127.09,126.95,127.03,26466.0,102.9684,102.9684,102.855,102.9198,26466.0
2016-09-19 11:05:00,127.04,127.2,127.02,127.19,46747.0,102.9279,103.0575,102.9117,103.0494,46747.0
2016-09-19 11:10:00,127.19,127.21,127.11,127.17,29736.0,103.0494,103.0656,102.9846,103.0332,29736.0
2016-09-19 11:15:00,127.17,127.24,127.11,127.17,69414.0,103.0332,103.0899,102.9846,103.0332,69414.0
2016-09-19 11:20:00,127.18,127.28,127.15,127.19,35964.0,103.0413,103.1223,103.017,103.0494,35964.0
2016-09-19 11:25:00,127.19,127.37,127.18,127.35,51362.0,103.0494,103.1953,103.0413,103.1791,51362.0
2016-09-19 11:30:00,127.35,127.36,127.14,127.35,30740.0,103.1791,103.1872,103.0089,103.1791,30740.0
2016-09-19 11:35:00,127.34,127.35,127.23,127.27,27902.0,103.171,103.1791,103.0818,103.1142,27902.0
2016-09-19 11:40:00,127.28,127.28,127.17,127.23,19017.0,103.1223,103.1223,103.0332,103.0818,19017.0
2016-09-19 11:45:00,127.24,127.32,127.19,127.23,21987.0,103.0899,103.1548,103.0494,103.0818,21987.0
2016-09-19 11:50:00,127.25,127.29,127.2,127.21,16811.0,103.098,103.1305,103.0575,103.0656,16811.0
2016-09-19 11:55:00,127.21,127.29,127.14,127.25,39952.0,103.0656,103.1305,103.0089,103.098,39952.0
2016-09-19 12:00:00,127.26,127.35,127.22,127.26,25034.0,103.1061,103.1791,103.0737,103.1061,25034.0
2016-09-19 12:05:00,127.27,127.3,127.23,127.23,18549.0,103.1142,103.1386,103.0818,103.0818,18549.0
2016-09-19 12:10:00,127.21,127.23,126.85,126.93,41425.0,103.0656,103.0818,102.774,102.8388,41425.0
2016-09-19 12:15:00,126.91,126.93,126.72,126.85,26806.0,102.8226,102.8388,102.6686,102.774,26806.0
2016-09-19 12:20:00,126.84,126.9,126.78,126.84,29534.0,102.7659,102.8145,102.7172,102.7659,29534.0
2016-09-19 12:25:00,126.83,126.93,126.82,126.86,29943.0,102.7578,102.8388,102.7497,102.7821,29943.0
2016-09-19 12:30:00,126.83,126.92,126.8,126.8,18805.0,102.7578,102.8307,102.7335,102.7335,18805.0
2016-09-19 12:35:00,126.82,126.92,126.8,126.85,28149.0,102.7497,102.8307,102.7335,102.774,28149.0
2016-09-19 12:40:00,126.86,126.88,126.81,126.84,21623.0,102.7821,102.7983,102.7416,102.7659,21623.0
2016-09-19 12:45:00,126.85,126.89,126.76,126.79,27097.0,102.774,102.8064,102.701,102.7254,27097.0
2016-09-19 12:50:00,126.79,126.85,126.78,126.79,17805.0,102.7254,102.774,102.7172,102.7254,17805.0
2016-09-19 12:55:00,126.8,126.83,126.68,126.69,42284.0,102.7335,102.7578,102.6362,102.6443,42284.0
2016-09-19 13:00:00,126.68,126.75,126.61,126.68,32613.0,102.6362,102.6929,102.5795,102.6362,32613.0
2016-09-19 13:05:00,126.71,126.84,126.7,126.76,25394.0,102.6605,102.7659,102.6524,102.701,25394.0
2016-09-19 13:10:00,126.76,126.78,126.66,126.69,29286.0,102.701,102.7172,102.62,102.6443,29286.0
2016-09-19 13:15:00,126.68,126.72,126.64,126.67,23497.0,102.6362,102.6686,102.6038,102.6281,23497.0
2016-09-19 13:20:00,126.68,126.68,126.57,126.62,21021.0,102.6362,102.6362,102.5471,102.5876,21021.0
2016-09-19 13:25:00,126.62,126.64,126.5,126.55,23798.0,102.5876,102.6038,102.4904,102.5309,23798.0
2016-09-19 13:30:00,126.54,126.56,126.26,126.26,39724.0,102.5228,102.539,102.2959,102.2959,39724.0
2016-09-19 13:35:00,126.26,126.3,126.17,126.2,55675.0,102.2959,102.3284,102.223,102.2473,55675.0
2016-09-19 13:40:00,126.2,126.29,126.19,126.24,23353.0,102.2473,102.3202,102.2392,102.2797,23353.0
2016-09-19 13:45:00,126.25,126.51,126.24,126.49,40659.0,102.2878,102.4985,102.2797,102.4823,40659.0
2016-09-19 13:50:00,126.49,126.58,126.43,126.55,26660.0,102.4823,102.5552,102.4337,102.5309,26660.0
2016-09-19 13:55:00,126.55,126.62,126.5,126.57,23837.0,102.5309,102.5876,102.4904,102.5471,23837.0
2016-09-19 14:00:00,126.57,126.65,126.54,126.59,22262.0,102.5471,102.6119,102.5228,102.5633,22262.0
2016-09-19 14:05:00,126.59,126.63,126.56,126.59,19374.0,102.5633,102.5957,102.539,102.5633,19374.0
2016-09-19 14:10:00,126.59,126.71,126.57,126.7,32401.0,102.5633,102.6605,102.5471,102.6524,32401.0
2016-09-19 14:15:00,126.7,126.71,126.6,126.62,24137.0,102.6524,102.6605,102.5714,102.5876,24137.0
2016-09-19 14:20:00,126.62,126.63,126.57,126.58,27198.0,102.5876,102.5957,102.5471,102.5552,27198.0
2016-09-19 14:25:00,126.57,126.59,126.54,126.59,24938.0,102.5471,102.5633,102.5228,102.5633,24938.0
2016-09-19 14:30:00,126.59,126.66,126.58,126.66,53796.0,102.5633,102.62,102.5552,102.62,53796.0
2016-09-19 14:35:00,126.67,126.75,126.66,126.68,25565.0,102.6281,102.6929,102.62,102.6362,25565.0
2016-09-19 14:40:00,126.68,126.76,126.67,126.71,21549.0,102.6362,102.701,102.6281,102.6605,21549.0
2016-09-19 14:45:00,126.73,126.92,126.73,126.84,62840.0,102.6767,102.8307,102.6767,102.7659,62840.0
2016-09-19 14:50:00,126.86,126.92,126.83,126.91,28070.0,102.7821,102.8307,102.7578,102.8226,28070.0
2016-09-19 14:55:00,126.9,127.07,126.9,127.07,41726.0,102.8145,102.9522,102.8145,102.9522,41726.0
2016-09-19 15:00:00,127.05,127.07,126.91,126.93,43757.0,102.936,102.9522,102.8226,102.8388,43757.0
2016-09-19 15:05:00,126.95,126.95,126.79,126.83,30414.0,102.855,102.855,102.7254,102.7578,30414.0
2016-09-19 15:10:00,126.82,126.83,126.71,126.71,28043.0,102.7497,102.7578,102.6605,102.6605,28043.0
2016-09-19 15:15:00,126.71,126.73,126.54,126.66,44840.0,102.6605,102.6767,102.5228,102.62,44840.0
2016-09-19 15:20:00,126.67,126.74,126.63,126.72,40269.0,102.6281,102.6848,102.5957,102.6686,40269.0
2016-09-19 15:25:00,126.72,126.83,126.57,126.59,47010.0,102.6686,102.7578,102.5471,102.5633,47010.0
2016-09-19 15:30:00,126.59,126.68,126.45,126.54,68579.0,102.5633,102.6362,102.4499,102.5228,68579.0
2016-09-19 15:35:00,126.54,126.56,126.47,126.53,94736.0,102.5228,102.539,102.4661,102.5147,94736.0
2016-09-19 15:40:00,126.53,126.53,126.45,126.48,93012.0,102.5147,102.5147,102.4499,102.4742,93012.0
2016-09-19 15:45:00,126.48,126.62,126.45,126.55,98675.0,102.4742,102.5876,102.4499,102.5309,98675.0
2016-09-19 15:50:00,126.55,126.57,126.41,126.47,161455.0,102.5309,102.5471,102.4175,102.4661,161455.0
2016-09-19 15:55:00,126.48,126.48,126.25,126.29,260067.0,102.4742,102.4742,102.2878,102.3202,260067.0
2016-09-20 09:30:00,126.86,127.33,126.71,127.15,106996.0,102.7821,103.1629,102.6605,103.017,106996.0
2016-09-20 09:35:00,127.18,127.33,126.61,126.98,77564.0,103.0413,103.1629,102.5795,102.8793,77564.0
2016-09-20 09:40:00,126.95,127.18,126.8,127.11,54927.0,102.855,103.0413,102.7335,102.9846,54927.0
2016-09-20 09:45:00,127.14,127.3,127.01,127.03,66939.0,103.0089,103.1386,102.9036,102.9198,66939.0
2016-09-20 09:50:00,127.06,127.2,127.06,127.17,48262.0,102.9441,103.0575,102.9441,103.0332,48262.0
2016-09-20 09:55:00,127.19,127.21,126.98,127.11,49668.0,103.0494,103.0656,102.8793,102.9846,49668.0
2016-09-20 10:00:00,127.13,127.22,127.0,127.02,30237.0,103.0008,103.0737,102.8955,102.9117,30237.0
2016-09-20 10:05:00,127.04,127.06,126.85,126.89,47073.0,102.9279,102.9441,102.774,102.8064,47073.0
2016-09-20 10:10:00,126.87,126.89,126.64,126.68,68644.0,102.7902,102.8064,102.6038,102.6362,68644.0
2016-09-20 10:15:00,126.65,126.71,126.59,126.64,36955.0,102.6119,102.6605,102.5633,102.6038,36955.0
2016-09-20 10:20:00,126.64,126.69,126.62,126.63,42986.0,102.6038,102.6443,102.5876,102.5957,42986.0
2016-09-20 10:25:00,126.62,126.87,126.6,126.81,38837.0,102.5876,102.7902,102.5714,102.7416,38837.0
2016-09-20 10:30:00,126.79,126.83,126.62,126.62,23481.0,102.7254,102.7578,102.5876,102.5876,23481.0
2016-09-20 10:35:00,126.61,126.79,126.54,126.61,57097.0,102.5795,102.7254,102.5228,102.5795,57097.0
2016-09-20 10:40:00,126.62,126.68,126.55,126.65,28352.0,102.5876,102.6362,102.5309,102.6119,28352.0
2016-09-20 10:45:00,126.63,126.72,126.63,126.72,18266.0,102.5957,102.6686,102.5957,102.6686,18266.0
2016-09-20 10:50:00,126.72,126.77,126.65,126.68,22048.0,102.6686,102.7091,102.6119,102.6362,22048.0
2016-09-20 10:55:00,126.68,126.76,126.65,126.65,25461.0,102.6362,102.701,102.6119,102.6119,25461.0
2016-09-20 11:00:00,126.65,126.8,126.63,126.77,28439.0,102.6119,102.7335,102.5957,102.7091,28439.0
2016-09-20 11:05:00,126.77,126.87,126.73,126.78,24593.0,102.7091,102.7902,102.6767,102.7172,24593.0
2016-09-20 11:10:00,126.78,126.82,126.66,126.69,16729.0,102.7172,102.7497,102.62,102.6443,16729.0
2016-09-20 11:15:00,126.7,126.71,126.62,126.67,22644.0,102.6524,102.6605,102.5876,102.6281,22644.0
2016-09-20 11:20:00,126.66,126.72,126.58,126.58,18719.0,102.62,102.6686,102.5552,102.5552,18719.0
2016-09-20 11:25:00,126.56,126.58,126.43,126.48,25395.0,102.539,102.5552,102.4337,102.4742,25395.0
2016-09-20 11:30:00,126.51,126.58,126.42,126.44,28421.0,102.4985,102.5552,102.4256,102.4418,28421.0
2016-09-20 11:35:00,126.42,126.44,126.33,126.41,18894.0,102.4256,102.4418,102.3527,102.4175,18894.0
2016-09-20 11:40:00,126.39,126.45,126.36,126.41,13309.0,102.4013,102.4499,102.377,102.4175,13309.0
2016-09-20 11:45:00,126.42,126.48,126.37,126.48,37762.0,102.4256,102.4742,102.3851,102.4742,37762.0
2016-09-20 11:50:00,126.46,126.52,126.39,126.44,20384.0,102.458,102.5066,102.4013,102.4418,20384.0
2016-09-20 11:55:00,126.43,126.51,126.37,126.39,37350.0,102.4337,102.4985,102.3851,102.4013,37350.0
2016-09-20 12:00:00,126.39,126.46,126.36,126.39,23194.0,102.4013,102.458,102.377,102.4013,23194.0
2016-09-20 12:05:00,126.39,126.43,126.36,126.39,16341.0,102.4013,102.4337,102.377,102.4013,16341.0
2016-09-20 12:10:00,126.39,126.5,126.38,126.46,26443.0,102.4013,102.4904,102.3932,102.458,26443.0
2016-09-20 12:15:00,126.46,126.57,126.46,126.52,15218.0,102.458,102.5471,102.458,102.5066,15218.0
2016-09-20 12:20:00,126.53,126.6,126.51,126.58,17275.0,102.5147,102.5714,102.4985,102.5552,17275.0
2016-09-20 12:25:00,126.57,126.72,126.57,126.69,23729.0,102.5471,102.6686,102.5471,102.6443,23729.0
2016-09-20 12:30:00,126.69,126.69,126.57,126.57,21224.0,102.6443,102.6443,102.5471,102.5471,21224.0
2016-09-20 12:35:00,126.57,126.64,126.49,126.56,20898.0,102.5471,102.6038,102.4823,102.539,20898.0
2016-09-20 12:40:00,126.56,126.6,126.49,126.58,17544.0,102.539,102.5714,102.4823,102.5552,17544.0
2016-09-20 12:45:00,126.58,126.58,126.43,126.45,22824.0,102.5552,102.5552,102.4337,102.4499,22824.0
2016-09-20 12:50:00,126.47,126.55,126.47,126.49,11876.0,102.4661,102.5309,102.4661,102.4823,11876.0
2016-09-20 12:55:00,126.5,126.58,126.43,126.45,29125.0,102.4904,102.5552,102.4337,102.4499,29125.0
2016-09-20 13:00:00,126.46,126.52,126.41,126.48,20609.0,102.458,102.5066,102.4175,102.4742,20609.0
2016-09-20 13:05:00,126.49,126.57,126.49,126.56,13658.0,102.4823,102.5471,102.4823,102.539,13658.0
2016-09-20 13:10:00,126.56,126.61,126.51,126.57,18927.0,102.539,102.5795,102.4985,102.5471,18927.0
2016-09-20 13:15:00,126.57,126.66,126.57,126.64,18359.0,102.5471,102.62,102.5471,102.6038,18359.0
2016-09-20 13:20:00,126.65,126.66,126.57,126.64,13027.0,102.6119,102.62,102.5471,102.6038,13027.0
2016-09-20 13:25:00,126.64,126.74,126.62,126.71,22629.0,102.6038,102.6848,102.5876,102.6605,22629.0
2016-09-20 13:30:00,126.72,126.73,126.65,126.72,14757.0,102.6686,102.6767,102.6119,102.6686,14757.0
2016-09-20 13:35:00,126.72,126.81,126.7,126.78,35494.0,102.6686,102.7416,102.6524,102.7172,35494.0
2016-09-20 13:40:00,126.78,126.79,126.71,126.79,17737.0,102.7172,102.7254,102.6605,102.7254,17737.0
2016-09-20 13:45:00,126.78,126.78,126.67,126.72,52932.0,102.7172,102.7172,102.6281,102.6686,52932.0
2016-09-20 13:50:00,126.72,126.78,126.7,126.75,15535.0,102.6686,102.7172,102.6524,102.6929,15535.0
2016-09-20 13:55:00,126.74,126.84,126.73,126.76,55634.0,102.6848,102.7659,102.6767,102.701,55634.0
2016-09-20 14:00:00,126.76,126.85,126.7,126.82,26257.0,102.701,102.774,102.6524,102.7497,26257.0
2016-09-20 14:05:00,126.8,126.85,126.68,126.69,15803.0,102.7335,102.774,102.6362,102.6443,15803.0
2016-09-20 14:10:00,126.7,126.72,126.65,126.67,28390.0,102.6524,102.6686,102.6119,102.6281,28390.0
2016-09-20 14:15:00,126.68,126.74,126.64,126.73,21997.0,102.6362,102.6848,102.6038,102.6767,21997.0
2016-09-20 14:20:00,126.73,126.73,126.58,126.6,28234.0,102.6767,102.6767,102.5552,102.5714,28234.0
2016-09-20 14:25:00,126.59,126.63,126.5,126.61,43907.0,102.5633,102.5957,102.4904,102.5795,43907.0
2016-09-20 14:30:00,126.6,126.69,126.55,126.65,25440.0,102.5714,102.6443,102.5309,102.6119,25440.0
2016-09-20 14:35:00,126.65,126.74,126.65,126.71,22087.0,102.6119,102.6848,102.6119,102.6605,22087.0
2016-09-20 14:40:00,126.72,126.74,126.56,126.56,21153.0,102.6686,102.6848,102.539,102.539,21153.0
2016-09-20 14:45:00,126.57,126.58,126.5,126.53,57630.0,102.5471,102.5552,102.4904,102.5147,57630.0
2016-09-20 14:50:00,126.53,126.58,126.52,126.58,37500.0,102.5147,102.5552,102.5066,102.5552,37500.0
2016-09-20 14:55:00,126.58,126.78,126.57,126.75,59669.0,102.5552,102.7172,102.5471,102.6929,59669.0
2016-09-20 15:00:00,126.76,126.84,126.7,126.79,47603.0,102.701,102.7659,102.6524,102.7254,47603.0
2016-09-20 15:05:00,126.79,126.84,126.78,126.84,22516.0,102.7254,102.7659,102.7172,102.7659,22516.0
2016-09-20 15:10:00,126.84,126.95,126.84,126.94,65329.0,102.7659,102.855,102.7659,102.8469,65329.0
2016-09-20 15:15:00,126.95,126.99,126.94,126.98,53136.0,102.855,102.8874,102.8469,102.8793,53136.0
2016-09-20 15:20:00,126.98,126.98,126.91,126.94,38507.0,102.8793,102.8793,102.8226,102.8469,38507.0
2016-09-20 15:25:00,126.95,127.07,126.95,127.05,48365.0,102.855,102.9522,102.855,102.936,48365.0
2016-09-20 15:30:00,127.05,127.06,126.95,127.0,44557.0,102.936,102.9441,102.855,102.8955,44557.0
2016-09-20 15:35:00,127.01,127.09,126.98,127.08,51015.0,102.9036,102.9684,102.8793,102.9603,51015.0
2016-09-20 15:40:00,127.07,127.08,127.01,127.02,69531.0,102.9522,102.9603,102.9036,102.9117,69531.0
2016-09-20 15:45:00,127.02,127.15,127.02,127.14,61609.0,102.9117,103.017,102.9117,103.0089,61609.0
2016-09-20 15:50:00,127.14,127.15,127.06,127.09,102952.0,103.0089,103.017,102.9441,102.9684,102952.0
2016-09-20 15:55:00,127.09,127.12,126.82,126.82,232480.0,102.9684,102.9927,102.7497,102.7497,232480.0
2016-09-21 09:30:00,127.52,128.59,127.21,128.46,214614.0,103.3168,104.1837,103.0656,104.0784,214614.0
2016-09-21 09:35:00,128.47,128.47,127.83,128.07,93695.0,104.0865,104.0865,103.568,103.7624,93695.0
2016-09-21 09:40:00,128.06,128.06,127.62,127.62,71952.0,103.7543,103.7543,103.3978,103.3978,71952.0
2016-09-21 09:45:00,127.6,128.21,127.28,127.48,122249.0,103.3816,103.8758,103.1223,103.2844,122249.0
2016-09-21 09:50:00,127.5,127.73,127.43,127.6,89412.0,103.3006,103.4869,103.2439,103.3816,89412.0
2016-09-21 09:55:00,127.6,127.63,127.43,127.57,76560.0,103.3816,103.4059,103.2439,103.3573,76560.0
2016-09-21 10:00:00,127.56,127.56,127.38,127.39,85686.0,103.3492,103.3492,103.2034,103.2115,85686.0
2016-09-21 10:05:00,127.39,127.66,127.38,127.59,61988.0,103.2115,103.4302,103.2034,103.3735,61988.0
2016-09-21 10:10:00,127.58,127.7,127.49,127.58,30791.0,103.3654,103.4626,103.2925,103.3654,30791.0
2016-09-21 10:15:00,127.6,127.69,127.51,127.62,23411.0,103.3816,103.4545,103.3087,103.3978,23411.0
2016-09-21 10:20:00,127.65,127.65,127.46,127.5,21653.0,103.4221,103.4221,103.2682,103.3006,21653.0
2016-09-21 10:25:00,127.51,127.58,127.47,127.58,20714.0,103.3087,103.3654,103.2763,103.3654,20714.0
2016-09-21 10:30:00,127.59,127.59,127.35,127.38,30789.0,103.3735,103.3735,103.1791,103.2034,30789.0
2016-09-21 10:35:00,127.37,127.52,127.35,127.49,32758.0,103.1953,103.3168,103.1791,103.2925,32758.0
2016-09-21 10:40:00,127.48,127.48,127.35,127.48,35761.0,103.2844,103.2844,103.1791,103.2844,35761.0
2016-09-21 10:45:00,127.46,127.46,127.3,127.42,50833.0,103.2682,103.2682,103.1386,103.2358,50833.0
2016-09-21 10:50:00,127.42,127.42,127.3,127.35,26922.0,103.2358,103.2358,103.1386,103.1791,26922.0
2016-09-21 10:55:00,127.34,127.36,127.21,127.21,22184.0,103.171,103.1872,103.0656,103.0656,22184.0
2016-09-21 11:00:00,127.22,127.34,127.21,127.31,21496.0,103.0737,103.171,103.0656,103.1467,21496.0
2016-09-21 11:05:00,127.29,127.31,127.2,127.24,24391.0,103.1305,103.1467,103.0575,103.0899,24391.0
2016-09-21 11:10:00,127.24,127.24,127.14,127.2,16702.0,103.0899,103.0899,103.0089,103.0575,16702.0
2016-09-21 11:15:00,127.19,127.27,127.13,127.25,20505.0,103.0494,103.1142,103.0008,103.098,20505.0
2016-09-21 11:20:00,127.24,127.24,127.16,127.21,14521.0,103.0899,103.0899,103.0251,103.0656,14521.0
2016-09-21 11:25:00,127.22,127.25,127.18,127.25,26039.0,103.0737,103.098,103.0413,103.098,26039.0
2016-09-21 11:30:00,127.24,127.26,127.08,127.1,31482.0,103.0899,103.1061,102.9603,102.9765,31482.0
2016-09-21 11:35:00,127.1,127.21,127.05,127.17,40645.0,102.9765,103.0656,102.936,103.0332,40645.0
2016-09-21 11:40:00,127.17,127.18,126.98,127.04,35000.0,103.0332,103.0413,102.8793,102.9279,35000.0
2016-09-21 11:45:00,127.05,127.09,127.01,127.07,20484.0,102.936,102.9684,102.9036,102.9522,20484.0
2016-09-21 11:50:00,127.08,127.13,127.01,127.04,21433.0,102.9603,103.0008,102.9036,102.9279,21433.0
2016-09-21 11:55:00,127.04,127.13,127.02,127.11,24761.0,102.9279,103.0008,102.9117,102.9846,24761.0
2016-09-21 12:00:00,127.12,127.12,127.05,127.06,40397.0,102.9927,102.9927,102.936,102.9441,40397.0
2016-09-21 12:05:00,127.06,127.17,127.05,127.12,30353.0,102.9441,103.0332,102.936,102.9927,30353.0
2016-09-21 12:10:00,127.11,127.11,126.89,126.89,21751.0,102.9846,102.9846,102.8064,102.8064,21751.0
2016-09-21 12:15:00,126.89,126.89,126.58,126.61,51985.0,102.8064,102.8064,102.5552,102.5795,51985.0
2016-09-21 12:20:00,126.61,126.69,126.58,126.69,69977.0,102.5795,102.6443,102.5552,102.6443,69977.0
2016-09-21 12:25:00,126.69,126.73,126.57,126.73,65827.0,102.6443,102.6767,102.5471,102.6767,65827.0
2016-09-21 12:30:00,126.74,126.77,126.68,126.77,36580.0,102.6848,102.7091,102.6362,102.7091,36580.0
2016-09-21 12:35:00,126.76,126.78,126.64,126.66,49132.0,102.701,102.7172,102.6038,102.62,49132.0
2016-09-21 12:40:00,126.67,126.71,126.63,126.69,33483.0,102.6281,102.6605,102.5957,102.6443,33483.0
2016-09-21 12:45:00,126.68,126.71,126.66,126.66,21409.0,102.6362,102.6605,102.62,102.62,21409.0
2016-09-21 12:50:00,126.67,126.71,126.66,126.68,26275.0,102.6281,102.6605,102.62,102.6362,26275.0
2016-09-21 12:55:00,126.69,126.83,126.69,126.8,35458.0,102.6443,102.7578,102.6443,102.7335,35458.0
2016-09-21 13:00:00,126.8,126.95,126.79,126.93,47674.0,102.7335,102.855,102.7254,102.8388,47674.0
2016-09-21 13:05:00,126.92,126.99,126.92,126.97,20223.0,102.8307,102.8874,102.8307,102.8712,20223.0
2016-09-21 13:10:00,126.95,126.98,126.93,126.95,23488.0,102.855,102.8793,102.8388,102.855,23488.0
2016-09-21 13:15:00,126.95,126.96,126.85,126.85,14092.0,102.855,102.8631,102.774,102.774,14092.0
2016-09-21 13:20:00,126.85,126.93,126.84,126.86,22105.0,102.774,102.8388,102.7659,102.7821,22105.0
2016-09-21 13:25:00,126.86,126.9,126.82,126.9,18214.0,102.7821,102.8145,102.7497,102.8145,18214.0
2016-09-21 13:30:00,126.9,126.96,126.88,126.95,21805.0,102.8145,102.8631,102.7983,102.855,21805.0
2016-09-21 13:35:00,126.95,126.99,126.87,126.91,21410.0,102.855,102.8874,102.7902,102.8226,21410.0
2016-09-21 13:40:00,126.9,126.93,126.85,126.93,17088.0,102.8145,102.8388,102.774,102.8388,17088.0
2016-09-21 13:45:00,126.93,127.06,126.92,126.97,28779.0,102.8388,102.9441,102.8307,102.8712,28779.0
2016-09-21 13:50:00,126.96,126.98,126.92,126.93,15691.0,102.8631,102.8793,102.8307,102.8388,15691.0
2016-09-21 13:55:00,126.94,126.94,126.69,126.77,81077.0,102.8469,102.8469,102.6443,102.7091,81077.0
2016-09-21 14:00:00,126.77,127.45,126.55,127.39,186156.0,102.7091,103.2601,102.5309,103.2115,186156.0
2016-09-21 14:05:00,127.42,127.62,127.34,127.58,84526.0,103.2358,103.3978,103.171,103.3654,84526.0
2016-09-21 14:10:00,127.52,127.72,127.48,127.53,175751.0,103.3168,103.4788,103.2844,103.3249,175751.0
2016-09-21 14:15:00,127.55,127.65,127.36,127.4,68941.0,103.3411,103.4221,103.1872,103.2196,68941.0
2016-09-21 14:20:00,127.39,127.55,127.3,127.32,36213.0,103.2115,103.3411,103.1386,103.1548,36213.0
2016-09-21 14:25:00,127.31,127.4,127.01,127.1,35719.0,103.1467,103.2196,102.9036,102.9765,35719.0
2016-09-21 14:30:00,127.1,127.18,127.05,127.15,88454.0,102.9765,103.0413,102.936,103.017,88454.0
2016-09-21 14:35:00,127.15,127.37,127.11,127.32,65746.0,103.017,103.1953,102.9846,103.1548,65746.0
2016-09-21 14:40:00,127.32,127.51,127.3,127.41,40291.0,103.1548,103.3087,103.1386,103.2277,40291.0
2016-09-21 14:45:00,127.41,127.56,127.34,127.46,106320.0,103.2277,103.3492,103.171,103.2682,106320.0
2016-09-21 14:50:00,127.47,127.52,127.4,127.48,43662.0,103.2763,103.3168,103.2196,103.2844,43662.0
2016-09-21 14:55:00,127.47,127.7,127.45,127.67,45439.0,103.2763,103.4626,103.2601,103.4383,45439.0
2016-09-21 15:00:00,127.67,127.71,127.53,127.68,95628.0,103.4383,103.4707,103.3249,103.4464,95628.0
2016-09-21 15:05:00,127.69,127.79,127.64,127.78,100872.0,103.4545,103.5356,103.414,103.5274,100872.0
2016-09-21 15:10:00,127.78,128.08,127.78,128.04,100825.0,103.5274,103.7705,103.5274,103.7381,100825.0
2016-09-21 15:15:00,128.03,128.21,128.0,128.0,105970.0,103.73,103.8758,103.7057,103.7057,105970.0
2016-09-21 15:20:00,128.0,128.07,127.93,127.94,56693.0,103.7057,103.7624,103.649,103.6571,56693.0
2016-09-21 15:25:00,127.94,128.01,127.9,127.94,58875.0,103.6571,103.7138,103.6247,103.6571,58875.0
2016-09-21 15:30:00,127.96,128.21,127.96,128.18,81293.0,103.6733,103.8758,103.6733,103.8515,81293.0
2016-09-21 15:35:00,128.2,128.22,128.07,128.11,74779.0,103.8677,103.8839,103.7624,103.7948,74779.0
2016-09-21 15:40:00,128.12,128.2,128.1,128.2,61409.0,103.8029,103.8677,103.7867,103.8677,61409.0
2016-09-21 15:45:00,128.21,128.34,128.2,128.31,98546.0,103.8758,103.9812,103.8677,103.9569,98546.0
2016-09-21 15:50:00,128.3,128.35,128.27,128.28,102557.0,103.9488,103.9893,103.9244,103.9325,102557.0
2016-09-21 15:55:00,128.28,128.42,128.09,128.1,318600.0,103.9325,104.046,103.7786,103.7867,318600.0
2016-09-22 09:30:00,128.82,129.45,128.82,129.31,187984.0,104.3701,104.8805,104.3701,104.7671,187984.0
2016-09-22 09:35:00,129.31,129.39,129.06,129.19,69247.0,104.7671,104.8319,104.5645,104.6698,69247.0
2016-09-22 09:40:00,129.18,129.19,128.92,129.0,124431.0,104.6617,104.6698,104.4511,104.5159,124431.0
2016-09-22 09:45:00,129.0,129.24,128.88,129.12,77920.0,104.5159,104.7103,104.4187,104.6131,77920.0
2016-09-22 09:50:00,129.12,129.22,128.96,129.09,149379.0,104.6131,104.6941,104.4835,104.5888,149379.0
2016-09-22 09:55:00,129.11,129.21,129.11,129.17,118998.0,104.605,104.686,104.605,104.6536,118998.0
2016-09-22 10:00:00,129.18,129.47,129.12,129.43,124518.0,104.6617,104.8967,104.6131,104.8643,124518.0
2016-09-22 10:05:00,129.44,129.45,129.24,129.25,51726.0,104.8724,104.8805,104.7103,104.7184,51726.0
2016-09-22 10:10:00,129.25,129.42,129.23,129.4,64993.0,104.7184,104.8562,104.7022,104.84,64993.0
2016-09-22 10:15:00,129.39,129.61,129.34,129.58,53073.0,104.8319,105.0101,104.7914,104.9858,53073.0
2016-09-22 10:20:00,129.56,129.65,129.47,129.55,47106.0,104.9696,105.0425,104.8967,104.9615,47106.0
2016-09-22 10:25:00,129.56,129.64,129.54,129.62,47609.0,104.9696,105.0344,104.9534,105.0182,47609.0
2016-09-22 10:30:00,129.62,129.65,129.54,129.65,49523.0,105.0182,105.0425,104.9534,105.0425,49523.0
2016-09-22 10:35:00,129.65,129.65,129.53,129.62,45504.0,105.0425,105.0425,104.9453,105.0182,45504.0
2016-09-22 10:40:00,129.63,129.63,129.34,129.38,36580.0,105.0263,105.0263,104.7914,104.8238,36580.0
2016-09-22 10:45:00,129.37,129.5,129.35,129.45,29963.0,104.8157,104.921,104.7995,104.8805,29963.0
2016-09-22 10:50:00,129.49,129.51,129.34,129.41,23807.0,104.9129,104.9291,104.7914,104.8481,23807.0
2016-09-22 10:55:00,129.43,129.57,129.42,129.45,41345.0,104.8643,104.9777,104.8562,104.8805,41345.0
2016-09-22 11:00:00,129.44,129.48,129.37,129.4,24214.0,104.8724,104.9048,104.8157,104.84,24214.0
2016-09-22 11:05:00,129.4,129.4,129.34,129.35,32069.0,104.84,104.84,104.7914,104.7995,32069.0
2016-09-22 11:10:00,129.36,129.4,129.29,129.4,35164.0,104.8076,104.84,104.7509,104.84,35164.0
2016-09-22 11:15:00,129.39,129.41,129.25,129.32,40701.0,104.8319,104.8481,104.7184,104.7752,40701.0
2016-09-22 11:20:00,129.31,129.31,129.12,129.16,51670.0,104.7671,104.7671,104.6131,104.6455,51670.0
2016-09-22 11:25:00,129.16,129.2,129.14,129.16,38946.0,104.6455,104.6779,104.6293,104.6455,38946.0
2016-09-22 11:30:00,129.16,129.24,129.11,129.24,22862.0,104.6455,104.7103,104.605,104.7103,22862.0
2016-09-22 11:35:00,129.24,129.27,129.2,129.22,23658.0,104.7103,104.7346,104.6779,104.6941,23658.0
2016-09-22 11:40:00,129.22,129.26,129.14,129.25,24539.0,104.6941,104.7265,104.6293,104.7184,24539.0
2016-09-22 11:45:00,129.24,129.25,129.16,129.2,29805.0,104.7103,104.7184,104.6455,104.6779,29805.0
2016-09-22 11:50:00,129.21,129.22,129.12,129.13,17723.0,104.686,104.6941,104.6131,104.6212,17723.0
2016-09-22 11:55:00,129.13,129.14,129.1,129.14,53267.0,104.6212,104.6293,104.5969,104.6293,53267.0
2016-09-22 12:00:00,129.14,129.17,129.06,129.16,34908.0,104.6293,104.6536,104.5645,104.6455,34908.0
2016-09-22 12:05:00,129.16,129.16,129.04,129.08,20048.0,104.6455,104.6455,104.5483,104.5807,20048.0
2016-09-22 12:10:00,129.09,129.14,129.06,129.09,29412.0,104.5888,104.6293,104.5645,104.5888,29412.0
2016-09-22 12:15:00,129.09,129.09,129.02,129.05,43704.0,104.5888,104.5888,104.5321,104.5564,43704.0
2016-09-22 12:20:00,129.06,129.08,128.98,129.04,36318.0,104.5645,104.5807,104.4997,104.5483,36318.0
2016-09-22 12:25:00,129.04,129.18,129.04,129.18,18949.0,104.5483,104.6617,104.5483,104.6617,18949.0
2016-09-22 12:30:00,129.15,129.17,129.09,129.11,33522.0,104.6374,104.6536,104.5888,104.605,33522.0
2016-09-22 12:35:00,129.11,129.17,129.11,129.16,20899.0,104.605,104.6536,104.605,104.6455,20899.0
2016-09-22 12:40:00,129.17,129.18,129.09,129.12,13721.0,104.6536,104.6617,104.5888,104.6131,13721.0
2016-09-22 12:45:00,129.14,129.14,129.08,129.1,24011.0,104.6293,104.6293,104.5807,104.5969,24011.0
2016-09-22 12:50:00,129.1,129.13,129.07,129.13,21660.0,104.5969,104.6212,104.5726,104.6212,21660.0
2016-09-22 12:55:00,129.13,129.18,129.11,129.15,21096.0,104.6212,104.6617,104.605,104.6374,21096.0
2016-09-22 13:00:00,129.15,129.26,129.12,129.22,26907.0,104.6374,104.7265,104.6131,104.6941,26907.0
2016-09-22 13:05:00,129.22,129.3,129.22,129.29,22553.0,104.6941,104.759,104.6941,104.7509,22553.0
2016-09-22 13:10:00,129.29,129.32,129.27,129.28,15120.0,104.7509,104.7752,104.7346,104.7428,15120.0
2016-09-22 13:15:00,129.3,129.31,129.14,129.14,23359.0,104.759,104.7671,104.6293,104.6293,23359.0
2016-09-22 13:20:00,129.14,129.22,129.13,129.18,20591.0,104.6293,104.6941,104.6212,104.6617,20591.0
2016-09-22 13:25:00,129.17,129.21,129.07,129.08,17961.0,104.6536,104.686,104.5726,104.5807,17961.0
2016-09-22 13:30:00,129.07,129.11,129.07,129.11,9936.0,104.5726,104.605,104.5726,104.605,9936.0
2016-09-22 13:35:00,129.12,129.19,129.09,129.17,19542.0,104.6131,104.6698,104.5888,104.6536,19542.0
2016-09-22 13:40:00,129.16,129.18,129.05,129.08,24098.0,104.6455,104.6617,104.5564,104.5807,24098.0
2016-09-22 13:45:00,129.08,129.11,129.05,129.11,21352.0,104.5807,104.605,104.5564,104.605,21352.0
2016-09-22 13:50:00,129.1,129.11,129.04,129.09,21984.0,104.5969,104.605,104.5483,104.5888,21984.0
2016-09-22 13:55:00,129.08,129.17,129.04,129.14,36211.0,104.5807,104.6536,104.5483,104.6293,36211.0
2016-09-22 14:00:00,129.15,129.18,129.08,129.11,20704.0,104.6374,104.6617,104.5807,104.605,20704.0
2016-09-22 14:05:00,129.11,129.2,129.1,129.2,17480.0,104.605,104.6779,104.5969,104.6779,17480.0
2016-09-22 14:10:00,129.21,129.21,128.85,128.88,41208.0,104.686,104.686,104.3944,104.4187,41208.0
2016-09-22 14:15:00,128.85,128.95,128.81,128.85,34208.0,104.3944,104.4754,104.362,104.3944,34208.0
2016-09-22 14:20:00,128.86,128.95,128.77,128.84,33086.0,104.4025,104.4754,104.3295,104.3863,33086.0
2016-09-22 14:25:00,128.83,128.96,128.83,128.88,30663.0,104.3782,104.4835,104.3782,104.4187,30663.0
2016-09-22 14:30:00,128.87,128.94,128.81,128.86,24433.0,104.4106,104.4673,104.362,104.4025,24433.0
2016-09-22 14:35:00,128.83,128.94,128.81,128.91,23875.0,104.3782,104.4673,104.362,104.443,23875.0
2016-09-22 14:40:00,128.93,129.01,128.9,128.9,26947.0,104.4592,104.524,104.4349,104.4349,26947.0
2016-09-22 14:45:00,128.91,129.04,128.91,129.01,26717.0,104.443,104.5483,104.443,104.524,26717.0
2016-09-22 14:50:00,129.02,129.09,128.94,129.05,36115.0,104.5321,104.5888,104.4673,104.5564,36115.0
2016-09-22 14:55:00,129.05,129.1,128.97,129.01,22214.0,104.5564,104.5969,104.4916,104.524,22214.0
2016-09-22 15:00:00,129.01,129.12,129.0,129.09,25282.0,104.524,104.6131,104.5159,104.5888,25282.0
2016-09-22 15:05:00,129.1,129.13,129.03,129.04,25559.0,104.5969,104.6212,104.5402,104.5483,25559.0
2016-09-22 15:10:00,129.03,129.08,128.95,128.97,23449.0,104.5402,104.5807,104.4754,104.4916,23449.0
2016-09-22 15:15:00,128.98,129.02,128.94,129.0,27501.0,104.4997,104.5321,104.4673,104.5159,27501.0
2016-09-22 15:20:00,129.0,129.06,128.95,129.0,42539.0,104.5159,104.5645,104.4754,104.5159,42539.0
2016-09-22 15:25:00,129.0,129.07,129.0,129.0,35248.0,104.5159,104.5726,104.5159,104.5159,35248.0
2016-09-22 15:30:00,129.01,129.09,129.0,129.05,52775.0,104.524,104.5888,104.5159,104.5564,52775.0
2016-09-22 15:35:00,129.05,129.09,128.97,128.99,72202.0,104.5564,104.5888,104.4916,104.5078,72202.0
2016-09-22 15:40:00,129.0,129.05,128.95,128.96,52769.0,104.5159,104.5564,104.4754,104.4835,52769.0
2016-09-22 15:45:00,128.96,129.0,128.81,128.83,135258.0,104.4835,104.5159,104.362,104.3782,135258.0
2016-09-22 15:50:00,128.84,128.86,128.78,128.81,88700.0,104.3863,104.4025,104.3376,104.362,88700.0
2016-09-22 15:55:00,128.82,128.92,128.72,128.73,217980.0,104.3701,104.4511,104.289,104.2971,217980.0
2016-09-23 09:30:00,128.63,129.2,128.63,129.1,118919.0,104.2161,104.6779,104.2161,104.5969,118919.0
2016-09-23 09:35:00,129.02,129.1,128.58,128.59,47440.0,104.5321,104.5969,104.1756,104.1837,47440.0
2016-09-23 09:40:00,128.58,128.61,128.12,128.34,95636.0,104.1756,104.1999,103.8029,103.9812,95636.0
2016-09-23 09:45:00,128.3,128.37,127.91,127.91,67203.0,103.9488,104.0055,103.6328,103.6328,67203.0
2016-09-23 09:50:00,127.95,128.4,127.86,128.32,166568.0,103.6652,104.0298,103.5923,103.965,166568.0
2016-09-23 09:55:00,128.31,128.34,127.99,128.01,77187.0,103.9569,103.9812,103.6976,103.7138,77187.0
2016-09-23 10:00:00,128.02,128.16,127.94,128.14,71812.0,103.7219,103.8353,103.6571,103.8191,71812.0
2016-09-23 10:05:00,128.12,128.15,127.95,127.98,49036.0,103.8029,103.8272,103.6652,103.6895,49036.0
2016-09-23 10:10:00,128.0,128.18,127.99,128.14,47104.0,103.7057,103.8515,103.6976,103.8191,47104.0
2016-09-23 10:15:00,128.13,128.18,128.08,128.15,44233.0,103.811,103.8515,103.7705,103.8272,44233.0
2016-09-23 10:20:00,128.15,128.25,128.08,128.22,46296.0,103.8272,103.9082,103.7705,103.8839,46296.0
2016-09-23 10:25:00,128.22,128.45,128.21,128.43,45233.0,103.8839,104.0703,103.8758,104.0541,45233.0
2016-09-23 10:30:00,128.43,128.47,128.29,128.3,54169.0,104.0541,104.0865,103.9407,103.9488,54169.0
2016-09-23 10:35:00,128.3,128.41,128.23,128.24,35399.0,103.9488,104.0379,103.892,103.9001,35399.0
2016-09-23 10:40:00,128.24,128.34,128.15,128.33,49803.0,103.9001,103.9812,103.8272,103.9731,49803.0
2016-09-23 10:45:00,128.32,128.41,128.26,128.38,55948.0,103.965,104.0379,103.9163,104.0136,55948.0
2016-09-23 10:50:00,128.38,128.43,128.33,128.34,39480.0,104.0136,104.0541,103.9731,103.9812,39480.0
2016-09-23 10:55:00,128.33,128.41,128.29,128.37,18635.0,103.9731,104.0379,103.9407,104.0055,18635.0
2016-09-23 11:00:00,128.37,128.51,128.29,128.51,30815.0,104.0055,104.1189,103.9407,104.1189,30815.0
2016-09-23 11:05:00,128.5,128.53,128.39,128.41,45252.0,104.1108,104.1351,104.0217,104.0379,45252.0
2016-09-23 11:10:00,128.41,128.48,128.41,128.44,45377.0,104.0379,104.0946,104.0379,104.0622,45377.0
2016-09-23 11:15:00,128.42,128.46,128.37,128.43,25313.0,104.046,104.0784,104.0055,104.0541,25313.0
2016-09-23 11:20:00,128.43,128.46,128.37,128.41,24961.0,104.0541,104.0784,104.0055,104.0379,24961.0
2016-09-23 11:25:00,128.41,128.45,128.38,128.43,25475.0,104.0379,104.0703,104.0136,104.0541,25475.0
2016-09-23 11:30:00,128.44,128.45,128.36,128.36,50796.0,104.0622,104.0703,103.9974,103.9974,50796.0
2016-09-23 11:35:00,128.37,128.45,128.36,128.41,29556.0,104.0055,104.0703,103.9974,104.0379,29556.0
2016-09-23 11:40:00,128.41,128.43,128.32,128.35,22945.0,104.0379,104.0541,103.965,103.9893,22945.0
2016-09-23 11:45:00,128.33,128.37,128.27,128.28,33602.0,103.9731,104.0055,103.9244,103.9325,33602.0
2016-09-23 11:50:00,128.28,128.37,128.25,128.36,44260.0,103.9325,104.0055,103.9082,103.9974,44260.0
2016-09-23 11:55:00,128.37,128.39,128.29,128.36,35810.0,104.0055,104.0217,103.9407,103.9974,35810.0
2016-09-23 12:00:00,128.36,128.37,128.33,128.34,52390.0,103.9974,104.0055,103.9731,103.9812,52390.0
2016-09-23 12:05:00,128.35,128.36,128.3,128.35,96705.0,103.9893,103.9974,103.9488,103.9893,96705.0
2016-09-23 12:10:00,128.33,128.51,128.33,128.43,85806.0,103.9731,104.1189,103.9731,104.0541,85806.0
2016-09-23 12:15:00,128.42,128.48,128.3,128.44,57816.0,104.046,104.0946,103.9488,104.0622,57816.0
2016-09-23 12:20:00,128.45,128.46,128.4,128.4,33677.0,104.0703,104.0784,104.0298,104.0298,33677.0
2016-09-23 12:25:00,128.4,128.42,128.39,128.4,22184.0,104.0298,104.046,104.0217,104.0298,22184.0
2016-09-23 12:30:00,128.41,128.42,128.34,128.35,30327.0,104.0379,104.046,103.9812,103.9893,30327.0
2016-09-23 12:35:00,128.35,128.38,128.33,128.37,19637.0,103.9893,104.0136,103.9731,104.0055,19637.0
2016-09-23 12:40:00,128.38,128.39,128.34,128.35,22068.0,104.0136,104.0217,103.9812,103.9893,22068.0
2016-09-23 12:45:00,128.36,128.38,128.3,128.3,30608.0,103.9974,104.0136,103.9488,103.9488,30608.0
2016-09-23 12:50:00,128.31,128.36,128.26,128.32,43153.0,103.9569,103.9974,103.9163,103.965,43153.0
2016-09-23 12:55:00,128.32,128.32,128.21,128.21,23233.0,103.965,103.965,103.8758,103.8758,23233.0
2016-09-23 13:00:00,128.22,128.25,128.11,128.12,38386.0,103.8839,103.9082,103.7948,103.8029,38386.0
2016-09-23 13:05:00,128.12,128.13,128.02,128.03,85336.0,103.8029,103.811,103.7219,103.73,85336.0
2016-09-23 13:10:00,128.04,128.08,128.0,128.07,29583.0,103.7381,103.7705,103.7057,103.7624,29583.0
2016-09-23 13:15:00,128.08,128.16,128.07,128.11,19448.0,103.7705,103.8353,103.7624,103.7948,19448.0
2016-09-23 13:20:00,128.12,128.2,128.12,128.17,18272.0,103.8029,103.8677,103.8029,103.8434,18272.0
2016-09-23 13:25:00,128.17,128.28,128.16,128.22,31335.0,103.8434,103.9325,103.8353,103.8839,31335.0
2016-09-23 13:30:00,128.22,128.23,128.1,128.11,34634.0,103.8839,103.892,103.7867,103.7948,34634.0
2016-09-23 13:35:00,128.11,128.16,128.05,128.09,39437.0,103.7948,103.8353,103.7462,103.7786,39437.0
2016-09-23 13:40:00,128.1,128.16,128.05,128.15,18689.0,103.7867,103.8353,103.7462,103.8272,18689.0
2016-09-23 13:45:00,128.16,128.18,128.08,128.11,31602.0,103.8353,103.8515,103.7705,103.7948,31602.0
2016-09-23 13:50:00,128.12,128.19,128.01,128.14,60252.0,103.8029,103.8596,103.7138,103.8191,60252.0
2016-09-23 13:55:00,128.14,128.31,128.06,128.11,65298.0,103.8191,103.9569,103.7543,103.7948,65298.0
2016-09-23 14:00:00,128.1,128.25,128.1,128.16,34030.0,103.7867,103.9082,103.7867,103.8353,34030.0
2016-09-23 14:05:00,128.18,128.27,128.18,128.18,41544.0,103.8515,103.9244,103.8515,103.8515,41544.0
2016-09-23 14:10:00,128.18,128.29,128.17,128.24,30991.0,103.8515,103.9407,103.8434,103.9001,30991.0
2016-09-23 14:15:00,128.24,128.28,128.19,128.25,32476.0,103.9001,103.9325,103.8596,103.9082,32476.0
2016-09-23 14:20:00,128.25,128.26,128.17,128.25,31553.0,103.9082,103.9163,103.8434,103.9082,31553.0
2016-09-23 14:25:00,128.25,128.28,128.22,128.24,34432.0,103.9082,103.9325,103.8839,103.9001,34432.0
2016-09-23 14:30:00,128.24,128.24,128.18,128.19,32375.0,103.9001,103.9001,103.8515,103.8596,32375.0
2016-09-23 14:35:00,128.2,128.23,128.18,128.21,34585.0,103.8677,103.892,103.8515,103.8758,34585.0
2016-09-23 14:40:00,128.2,128.24,128.15,128.22,25060.0,103.8677,103.9001,103.8272,103.8839,25060.0
2016-09-23 14:45:00,128.21,128.29,128.2,128.27,40115.0,103.8758,103.9407,103.8677,103.9244,40115.0
2016-09-23 14:50:00,128.27,128.33,128.26,128.3,40019.0,103.9244,103.9731,103.9163,103.9488,40019.0
2016-09-23 14:55:00,128.3,128.3,128.23,128.25,27249.0,103.9488,103.9488,103.892,103.9082,27249.0
2016-09-23 15:00:00,128.26,128.26,128.17,128.19,39605.0,103.9163,103.9163,103.8434,103.8596,39605.0
2016-09-23 15:05:00,128.19,128.25,128.12,128.13,38238.0,103.8596,103.9082,103.8029,103.811,38238.0
2016-09-23 15:10:00,128.12,128.15,128.04,128.09,31191.0,103.8029,103.8272,103.7381,103.7786,31191.0
2016-09-23 15:15:00,128.09,128.13,128.02,128.05,93016.0,103.7786,103.811,103.7219,103.7462,93016.0
2016-09-23 15:20:00,128.05,128.06,127.94,128.0,46944.0,103.7462,103.7543,103.6571,103.7057,46944.0
2016-09-23 15:25:00,128.0,128.06,127.99,128.05,41671.0,103.7057,103.7543,103.6976,103.7462,41671.0
2016-09-23 15:30:00,128.05,128.1,128.0,128.03,109323.0,103.7462,103.7867,103.7057,103.73,109323.0
2016-09-23 15:35:00,128.04,128.1,127.95,127.95,55426.0,103.7381,103.7867,103.6652,103.6652,55426.0
2016-09-23 15:40:00,127.94,127.96,127.88,127.91,54208.0,103.6571,103.6733,103.6085,103.6328,54208.0
2016-09-23 15:45:00,127.91,127.93,127.83,127.89,68097.0,103.6328,103.649,103.568,103.6166,68097.0
2016-09-23 15:50:00,127.89,128.0,127.86,127.94,70232.0,103.6166,103.7057,103.5923,103.6571,70232.0
2016-09-23 15:55:00,127.94,127.95,127.79,127.81,151366.0,103.6571,103.6652,103.5356,103.5518,151366.0
2016-09-26 09:30:00,127.1,127.23,127.0,127.13,84320.0,102.9765,103.0818,102.8955,103.0008,84320.0
2016-09-26 09:35:00,127.12,127.13,126.58,126.61,62243.0,102.9927,103.0008,102.5552,102.5795,62243.0
2016-09-26 09:40:00,126.6,126.61,126.35,126.37,70028.0,102.5714,102.5795,102.3689,102.3851,70028.0
2016-09-26 09:45:00,126.36,126.76,126.32,126.58,80416.0,102.377,102.701,102.3446,102.5552,80416.0
2016-09-26 09:50:00,126.57,126.61,126.46,126.5,47045.0,102.5471,102.5795,102.458,102.4904,47045.0
2016-09-26 09:55:00,126.48,126.49,126.27,126.41,46524.0,102.4742,102.4823,102.304,102.4175,46524.0
2016-09-26 10:00:00,126.41,126.65,126.4,126.53,47296.0,102.4175,102.6119,102.4094,102.5147,47296.0
2016-09-26 10:05:00,126.53,126.54,126.3,126.3,63680.0,102.5147,102.5228,102.3284,102.3284,63680.0
2016-09-26 10:10:00,126.3,126.33,126.2,126.33,54307.0,102.3284,102.3527,102.2473,102.3527,54307.0
2016-09-26 10:15:00,126.34,126.36,126.13,126.2,56385.0,102.3608,102.377,102.1906,102.2473,56385.0
2016-09-26 10:20:00,126.2,126.22,126.13,126.14,48561.0,102.2473,102.2635,102.1906,102.1987,48561.0
2016-09-26 10:25:00,126.13,126.24,126.03,126.19,96850.0,102.1906,102.2797,102.1096,102.2392,96850.0
2016-09-26 10:30:00,126.17,126.21,126.13,126.16,37177.0,102.223,102.2554,102.1906,102.2149,37177.0
2016-09-26 10:35:00,126.15,126.38,126.15,126.25,52168.0,102.2068,102.3932,102.2068,102.2878,52168.0
2016-09-26 10:40:00,126.25,126.32,126.18,126.28,44588.0,102.2878,102.3446,102.2311,102.3121,44588.0
2016-09-26 10:45:00,126.29,126.32,126.13,126.18,30695.0,102.3202,102.3446,102.1906,102.2311,30695.0
2016-09-26 10:50:00,126.18,126.24,126.11,126.13,26780.0,102.2311,102.2797,102.1744,102.1906,26780.0
2016-09-26 10:55:00,126.14,126.14,126.0,126.02,49079.0,102.1987,102.1987,102.0853,102.1015,49079.0
2016-09-26 11:00:00,126.03,126.03,125.81,125.86,60963.0,102.1096,102.1096,101.9314,101.9719,60963.0
2016-09-26 11:05:00,125.85,125.88,125.78,125.79,44533.0,101.9638,101.9881,101.907,101.9151,44533.0
2016-09-26 11:10:00,125.8,125.81,125.7,125.74,66431.0,101.9233,101.9314,101.8422,101.8746,66431.0
2016-09-26 11:15:00,125.73,125.81,125.69,125.71,52851.0,101.8665,101.9314,101.8341,101.8503,52851.0
2016-09-26 11:20:00,125.71,125.82,125.68,125.69,57207.0,101.8503,101.9395,101.826,101.8341,57207.0
2016-09-26 11:25:00,125.69,125.75,125.62,125.68,45379.0,101.8341,101.8827,101.7774,101.826,45379.0
2016-09-26 11:30:00,125.69,125.75,125.56,125.68,63905.0,101.8341,101.8827,101.7288,101.826,63905.0
2016-09-26 11:35:00,125.69,125.79,125.68,125.74,37699.0,101.8341,101.9151,101.826,101.8746,37699.0
2016-09-26 11:40:00,125.74,125.82,125.74,125.81,26366.0,101.8746,101.9395,101.8746,101.9314,26366.0
2016-09-26 11:45:00,125.82,125.83,125.75,125.75,61028.0,101.9395,101.9476,101.8827,101.8827,61028.0
2016-09-26 11:50:00,125.74,125.75,125.65,125.75,45484.0,101.8746,101.8827,101.8017,101.8827,45484.0
2016-09-26 11:55:00,125.76,125.78,125.64,125.73,41992.0,101.8908,101.907,101.7936,101.8665,41992.0
2016-09-26 12:00:00,125.74,125.75,125.64,125.68,32832.0,101.8746,101.8827,101.7936,101.826,32832.0
2016-09-26 12:05:00,125.67,125.75,125.66,125.69,35310.0,101.8179,101.8827,101.8098,101.8341,35310.0
2016-09-26 12:10:00,125.69,125.74,125.66,125.73,30513.0,101.8341,101.8746,101.8098,101.8665,30513.0
2016-09-26 12:15:00,125.73,125.75,125.68,125.68,49832.0,101.8665,101.8827,101.826,101.826,49832.0
2016-09-26 12:20:00,125.69,125.75,125.66,125.75,37443.0,101.8341,101.8827,101.8098,101.8827,37443.0
2016-09-26 12:25:00,125.74,125.75,125.66,125.66,30369.0,101.8746,101.8827,101.8098,101.8098,30369.0
2016-09-26 12:30:00,125.66,125.71,125.61,125.7,45310.0,101.8098,101.8503,101.7693,101.8422,45310.0
2016-09-26 12:35:00,125.7,125.72,125.62,125.65,34581.0,101.8422,101.8584,101.7774,101.8017,34581.0
2016-09-26 12:40:00,125.64,125.72,125.61,125.71,32733.0,101.7936,101.8584,101.7693,101.8503,32733.0
2016-09-26 12:45:00,125.72,125.81,125.71,125.78,41554.0,101.8584,101.9314,101.8503,101.907,41554.0
2016-09-26 12:50:00,125.79,125.87,125.77,125.86,55265.0,101.9151,101.98,101.8989,101.9719,55265.0
2016-09-26 12:55:00,125.86,125.87,125.8,125.84,35978.0,101.9719,101.98,101.9233,101.9557,35978.0
2016-09-26 13:00:00,125.83,125.9,125.82,125.9,32948.0,101.9476,102.0043,101.9395,102.0043,32948.0
2016-09-26 13:05:00,125.9,125.91,125.8,125.81,32361.0,102.0043,102.0124,101.9233,101.9314,32361.0
2016-09-26 13:10:00,125.8,125.83,125.75,125.77,27526.0,101.9233,101.9476,101.8827,101.8989,27526.0
2016-09-26 13:15:00,125.78,125.79,125.75,125.77,26666.0,101.907,101.9151,101.8827,101.8989,26666.0
2016-09-26 13:20:00,125.77,125.8,125.73,125.75,49300.0,101.8989,101.9233,101.8665,101.8827,49300.0
2016-09-26 13:25:00,125.75,125.78,125.7,125.74,50931.0,101.8827,101.907,101.8422,101.8746,50931.0
2016-09-26 13:30:00,125.74,125.77,125.72,125.76,29911.0,101.8746,101.8989,101.8584,101.8908,29911.0
2016-09-26 13:35:00,125.76,125.76,125.64,125.71,32306.0,101.8908,101.8908,101.7936,101.8503,32306.0
2016-09-26 13:40:00,125.71,125.77,125.65,125.68,33659.0,101.8503,101.8989,101.8017,101.826,33659.0
2016-09-26 13:45:00,125.68,125.75,125.66,125.68,28717.0,101.826,101.8827,101.8098,101.826,28717.0
2016-09-26 13:50:00,125.69,125.75,125.67,125.72,26258.0,101.8341,101.8827,101.8179,101.8584,26258.0
2016-09-26 13:55:00,125.73,125.75,125.7,125.75,25576.0,101.8665,101.8827,101.8422,101.8827,25576.0
2016-09-26 14:00:00,125.73,125.85,125.72,125.76,35378.0,101.8665,101.9638,101.8584,101.8908,35378.0
2016-09-26 14:05:00,125.76,125.79,125.69,125.75,32831.0,101.8908,101.9151,101.8341,101.8827,32831.0
2016-09-26 14:10:00,125.76,125.77,125.67,125.67,50120.0,101.8908,101.8989,101.8179,101.8179,50120.0
2016-09-26 14:15:00,125.67,125.84,125.67,125.83,46841.0,101.8179,101.9557,101.8179,101.9476,46841.0
2016-09-26 14:20:00,125.83,125.89,125.77,125.86,31989.0,101.9476,101.9962,101.8989,101.9719,31989.0
2016-09-26 14:25:00,125.87,125.96,125.84,125.96,24098.0,101.98,102.0529,101.9557,102.0529,24098.0
2016-09-26 14:30:00,125.95,125.98,125.92,125.98,24675.0,102.0448,102.0691,102.0205,102.0691,24675.0
2016-09-26 14:35:00,125.98,126.01,125.94,125.96,34085.0,102.0691,102.0934,102.0367,102.0529,34085.0
2016-09-26 14:40:00,125.95,126.03,125.95,125.98,58562.0,102.0448,102.1096,102.0448,102.0691,58562.0
2016-09-26 14:45:00,125.98,126.0,125.91,125.93,40006.0,102.0691,102.0853,102.0124,102.0286,40006.0
2016-09-26 14:50:00,125.94,125.94,125.84,125.89,48166.0,102.0367,102.0367,101.9557,101.9962,48166.0
2016-09-26 14:55:00,125.89,125.93,125.8,125.8,40584.0,101.9962,102.0286,101.9233,101.9233,40584.0
2016-09-26 15:00:00,125.81,125.85,125.69,125.71,69502.0,101.9314,101.9638,101.8341,101.8503,69502.0
2016-09-26 15:05:00,125.71,125.82,125.7,125.7,68873.0,101.8503,101.9395,101.8422,101.8422,68873.0
2016-09-26 15:10:00,125.7,125.7,125.61,125.62,71561.0,101.8422,101.8422,101.7693,101.7774,71561.0
2016-09-26 15:15:00,125.63,125.66,125.6,125.63,69226.0,101.7855,101.8098,101.7612,101.7855,69226.0
2016-09-26 15:20:00,125.64,125.74,125.62,125.74,47877.0,101.7936,101.8746,101.7774,101.8746,47877.0
2016-09-26 15:25:00,125.73,125.8,125.73,125.77,52873.0,101.8665,101.9233,101.8665,101.8989,52873.0
2016-09-26 15:30:00,125.77,125.86,125.76,125.79,93950.0,101.8989,101.9719,101.8908,101.9151,93950.0
2016-09-26 15:35:00,125.8,125.84,125.65,125.68,90615.0,101.9233,101.9557,101.8017,101.826,90615.0
2016-09-26 15:40:00,125.68,125.72,125.63,125.66,94888.0,101.826,101.8584,101.7855,101.8098,94888.0
2016-09-26 15:45:00,125.66,125.72,125.58,125.6,146820.0,101.8098,101.8584,101.745,101.7612,146820.0
2016-09-26 15:50:00,125.61,125.65,125.53,125.59,121444.0,101.7693,101.8017,101.7045,101.7531,121444.0
2016-09-26 15:55:00,125.59,125.6,125.35,125.49,392902.0,101.7531,101.7612,101.5587,101.6721,392902.0
2016-09-27 09:30:00,125.8,125.8,125.36,125.68,108725.0,101.9233,101.9233,101.5668,101.826,108725.0
2016-09-27 09:35:00,125.6,126.01,125.6,125.71,73769.0,101.7612,102.0934,101.7612,101.8503,73769.0
2016-09-27 09:40:00,125.77,126.12,125.69,126.08,95121.0,101.8989,102.1825,101.8341,102.1501,95121.0
2016-09-27 09:45:00,126.07,126.15,125.93,126.12,66197.0,102.142,102.2068,102.0286,102.1825,66197.0
2016-09-27 09:50:00,126.11,126.21,126.06,126.09,57764.0,102.1744,102.2554,102.1339,102.1582,57764.0
2016-09-27 09:55:00,126.09,126.42,126.09,126.4,84617.0,102.1582,102.4256,102.1582,102.4094,84617.0
2016-09-27 10:00:00,126.41,126.73,126.37,126.66,125369.0,102.4175,102.6767,102.3851,102.62,125369.0
2016-09-27 10:05:00,126.66,126.77,126.52,126.73,78456.0,102.62,102.7091,102.5066,102.6767,78456.0
2016-09-27 10:10:00,126.74,126.8,126.59,126.7,83386.0,102.6848,102.7335,102.5633,102.6524,83386.0
2016-09-27 10:15:00,126.69,126.81,126.65,126.72,108408.0,102.6443,102.7416,102.6119,102.6686,108408.0
2016-09-27 10:20:00,126.73,126.97,126.66,126.94,77936.0,102.6767,102.8712,102.62,102.8469,77936.0
2016-09-27 10:25:00,126.93,126.93,126.77,126.82,56144.0,102.8388,102.8388,102.7091,102.7497,56144.0
2016-09-27 10:30:00,126.82,126.82,126.48,126.49,49697.0,102.7497,102.7497,102.4742,102.4823,49697.0
2016-09-27 10:35:00,126.48,126.48,126.34,126.37,46396.0,102.4742,102.4742,102.3608,102.3851,46396.0
2016-09-27 10:40:00,126.36,126.54,126.35,126.52,48785.0,102.377,102.5228,102.3689,102.5066,48785.0
2016-09-27 10:45:00,126.5,126.51,126.39,126.4,54440.0,102.4904,102.4985,102.4013,102.4094,54440.0
2016-09-27 10:50:00,126.41,126.43,126.35,126.39,44467.0,102.4175,102.4337,102.3689,102.4013,44467.0
2016-09-27 10:55:00,126.37,126.5,126.28,126.34,40257.0,102.3851,102.4904,102.3121,102.3608,40257.0
2016-09-27 11:00:00,126.34,126.36,126.26,126.32,28471.0,102.3608,102.377,102.2959,102.3446,28471.0
2016-09-27 11:05:00,126.35,126.4,126.25,126.38,31510.0,102.3689,102.4094,102.2878,102.3932,31510.0
2016-09-27 11:10:00,126.38,126.46,126.34,126.42,32034.0,102.3932,102.458,102.3608,102.4256,32034.0
2016-09-27 11:15:00,126.42,126.44,126.34,126.41,27451.0,102.4256,102.4418,102.3608,102.4175,27451.0
2016-09-27 11:20:00,126.41,126.6,126.41,126.59,31577.0,102.4175,102.5714,102.4175,102.5633,31577.0
2016-09-27 11:25:00,126.58,126.62,126.37,126.58,37420.0,102.5552,102.5876,102.3851,102.5552,37420.0
2016-09-27 11:30:00,126.58,126.7,126.55,126.65,33614.0,102.5552,102.6524,102.5309,102.6119,33614.0
2016-09-27 11:35:00,126.65,126.69,126.6,126.66,35671.0,102.6119,102.6443,102.5714,102.62,35671.0
2016-09-27 11:40:00,126.64,126.64,126.5,126.54,33873.0,102.6038,102.6038,102.4904,102.5228,33873.0
2016-09-27 11:45:00,126.54,126.56,126.42,126.5,30638.0,102.5228,102.539,102.4256,102.4904,30638.0
2016-09-27 11:50:00,126.49,126.59,126.47,126.52,30254.0,102.4823,102.5633,102.4661,102.5066,30254.0
2016-09-27 11:55:00,126.52,126.62,126.52,126.58,24647.0,102.5066,102.5876,102.5066,102.5552,24647.0
2016-09-27 12:00:00,126.57,126.6,126.48,126.51,26881.0,102.5471,102.5714,102.4742,102.4985,26881.0
2016-09-27 12:05:00,126.5,126.6,126.48,126.55,26386.0,102.4904,102.5714,102.4742,102.5309,26386.0
2016-09-27 12:10:00,126.54,126.58,126.48,126.49,23299.0,102.5228,102.5552,102.4742,102.4823,23299.0
2016-09-27 12:15:00,126.48,126.54,126.47,126.54,21551.0,102.4742,102.5228,102.4661,102.5228,21551.0
2016-09-27 12:20:00,126.54,126.93,126.53,126.9,52179.0,102.5228,102.8388,102.5147,102.8145,52179.0
2016-09-27 12:25:00,126.89,126.99,126.86,126.88,35475.0,102.8064,102.8874,102.7821,102.7983,35475.0
2016-09-27 12:30:00,126.88,126.9,126.77,126.81,24415.0,102.7983,102.8145,102.7091,102.7416,24415.0
2016-09-27 12:35:00,126.81,126.84,126.75,126.84,29942.0,102.7416,102.7659,102.6929,102.7659,29942.0
2016-09-27 12:40:00,126.83,126.84,126.73,126.73,20425.0,102.7578,102.7659,102.6767,102.6767,20425.0
2016-09-27 12:45:00,126.74,126.75,126.66,126.67,23928.0,102.6848,102.6929,102.62,102.6281,23928.0
2016-09-27 12:50:00,126.66,126.69,126.59,126.68,16764.0,102.62,102.6443,102.5633,102.6362,16764.0
2016-09-27 12:55:00,126.68,126.74,126.67,126.74,23657.0,102.6362,102.6848,102.6281,102.6848,23657.0
2016-09-27 13:00:00,126.73,126.82,126.73,126.75,28175.0,102.6767,102.7497,102.6767,102.6929,28175.0
2016-09-27 13:05:00,126.76,126.8,126.7,126.71,22626.0,102.701,102.7335,102.6524,102.6605,22626.0
2016-09-27 13:10:00,126.7,126.71,126.62,126.64,36745.0,102.6524,102.6605,102.5876,102.6038,36745.0
2016-09-27 13:15:00,126.65,126.67,126.58,126.61,26107.0,102.6119,102.6281,102.5552,102.5795,26107.0
2016-09-27 13:20:00,126.62,126.64,126.54,126.6,21534.0,102.5876,102.6038,102.5228,102.5714,21534.0
2016-09-27 13:25:00,126.57,126.63,126.57,126.63,24382.0,102.5471,102.5957,102.5471,102.5957,24382.0
2016-09-27 13:30:00,126.63,126.65,126.51,126.51,25773.0,102.5957,102.6119,102.4985,102.4985,25773.0
2016-09-27 13:35:00,126.52,126.52,126.44,126.48,32857.0,102.5066,102.5066,102.4418,102.4742,32857.0
2016-09-27 13:40:00,126.47,126.57,126.47,126.55,26294.0,102.4661,102.5471,102.4661,102.5309,26294.0
2016-09-27 13:45:00,126.55,126.56,126.41,126.42,20484.0,102.5309,102.539,102.4175,102.4256,20484.0
2016-09-27 13:50:00,126.42,126.56,126.41,126.47,25567.0,102.4256,102.539,102.4175,102.4661,25567.0
2016-09-27 13:55:00,126.47,126.53,126.45,126.52,24755.0,102.4661,102.5147,102.4499,102.5066,24755.0
2016-09-27 14:00:00,126.52,126.58,126.5,126.53,21455.0,102.5066,102.5552,102.4904,102.5147,21455.0
2016-09-27 14:05:00,126.51,126.55,126.44,126.44,25516.0,102.4985,102.5309,102.4418,102.4418,25516.0
2016-09-27 14:10:00,126.45,126.57,126.44,126.55,28551.0,102.4499,102.5471,102.4418,102.5309,28551.0
2016-09-27 14:15:00,126.55,126.6,126.51,126.52,30107.0,102.5309,102.5714,102.4985,102.5066,30107.0
2016-09-27 14:20:00,126.52,126.57,126.49,126.5,51619.0,102.5066,102.5471,102.4823,102.4904,51619.0
2016-09-27 14:25:00,126.5,126.56,126.49,126.53,28883.0,102.4904,102.539,102.4823,102.5147,28883.0
2016-09-27 14:30:00,126.53,126.57,126.48,126.48,43878.0,102.5147,102.5471,102.4742,102.4742,43878.0
2016-09-27 14:35:00,126.49,126.52,126.41,126.41,25438.0,102.4823,102.5066,102.4175,102.4175,25438.0
2016-09-27 14:40:00,126.41,126.44,126.36,126.43,41661.0,102.4175,102.4418,102.377,102.4337,41661.0
2016-09-27 14:45:00,126.44,126.51,126.38,126.41,38816.0,102.4418,102.4985,102.3932,102.4175,38816.0
2016-09-27 14:50:00,126.4,126.49,126.37,126.46,39553.0,102.4094,102.4823,102.3851,102.458,39553.0
2016-09-27 14:55:00,126.46,126.53,126.45,126.53,29292.0,102.458,102.5147,102.4499,102.5147,29292.0
2016-09-27 15:00:00,126.52,126.58,126.5,126.58,32723.0,102.5066,102.5552,102.4904,102.5552,32723.0
2016-09-27 15:05:00,126.58,126.61,126.54,126.54,34583.0,102.5552,102.5795,102.5228,102.5228,34583.0
2016-09-27 15:10:00,126.53,126.59,126.51,126.52,37384.0,102.5147,102.5633,102.4985,102.5066,37384.0
2016-09-27 15:15:00,126.52,126.58,126.51,126.55,46474.0,102.5066,102.5552,102.4985,102.5309,46474.0
2016-09-27 15:20:00,126.56,126.56,126.49,126.51,63181.0,102.539,102.539,102.4823,102.4985,63181.0
2016-09-27 15:25:00,126.52,126.58,126.51,126.55,47058.0,102.5066,102.5552,102.4985,102.5309,47058.0
2016-09-27 15:30:00,126.55,126.56,126.46,126.56,52938.0,102.5309,102.539,102.458,102.539,52938.0
2016-09-27 15:35:00,126.57,126.64,126.53,126.63,62934.0,102.5471,102.6038,102.5147,102.5957,62934.0
2016-09-27 15:40:00,126.64,126.69,126.61,126.69,72162.0,102.6038,102.6443,102.5795,102.6443,72162.0
2016-09-27 15:45:00,126.69,126.73,126.66,126.72,108347.0,102.6443,102.6767,102.62,102.6686,108347.0
2016-09-27 15:50:00,126.72,126.81,126.71,126.81,103970.0,102.6686,102.7416,102.6605,102.7416,103970.0
2016-09-27 15:55:00,126.81,126.86,126.73,126.82,220322.0,102.7416,102.7821,102.6767,102.7497,220322.0
2016-09-28 09:30:00,127.21,127.98,127.06,127.71,282989.0,103.0656,103.6895,102.9441,103.4707,282989.0
2016-09-28 09:35:00,127.72,128.13,127.37,127.78,177685.0,103.4788,103.811,103.1953,103.5274,177685.0
2016-09-28 09:40:00,127.81,127.85,127.42,127.78,161620.0,103.5518,103.5842,103.2358,103.5274,161620.0
2016-09-28 09:45:00,127.81,127.9,127.74,127.85,90242.0,103.5518,103.6247,103.495,103.5842,90242.0
2016-09-28 09:50:00,127.85,127.91,127.71,127.75,60640.0,103.5842,103.6328,103.4707,103.5031,60640.0
2016-09-28 09:55:00,127.75,127.92,127.73,127.87,46215.0,103.5031,103.6409,103.4869,103.6004,46215.0
2016-09-28 10:00:00,127.87,128.13,127.81,128.13,86759.0,103.6004,103.811,103.5518,103.811,86759.0
2016-09-28 10:05:00,128.13,128.16,127.94,128.15,102609.0,103.811,103.8353,103.6571,103.8272,102609.0
2016-09-28 10:10:00,128.15,128.15,127.95,128.11,79943.0,103.8272,103.8272,103.6652,103.7948,79943.0
2016-09-28 10:15:00,128.12,128.4,128.12,128.38,77734.0,103.8029,104.0298,103.8029,104.0136,77734.0
2016-09-28 10:20:00,128.38,128.53,128.19,128.25,83091.0,104.0136,104.1351,103.8596,103.9082,83091.0
2016-09-28 10:25:00,128.24,128.43,128.2,128.36,46965.0,103.9001,104.0541,103.8677,103.9974,46965.0
2016-09-28 10:30:00,128.35,128.36,128.2,128.3,63313.0,103.9893,103.9974,103.8677,103.9488,63313.0
2016-09-28 10:35:00,128.3,128.32,128.2,128.25,58349.0,103.9488,103.965,103.8677,103.9082,58349.0
2016-09-28 10:40:00,128.23,128.3,128.19,128.23,39933.0,103.892,103.9488,103.8596,103.892,39933.0
2016-09-28 10:45:00,128.24,128.28,128.19,128.27,49967.0,103.9001,103.9325,103.8596,103.9244,49967.0
2016-09-28 10:50:00,128.26,128.28,128.11,128.19,72332.0,103.9163,103.9325,103.7948,103.8596,72332.0
2016-09-28 10:55:00,128.19,128.41,128.17,128.36,111347.0,103.8596,104.0379,103.8434,103.9974,111347.0
2016-09-28 11:00:00,128.34,128.37,128.19,128.2,70259.0,103.9812,104.0055,103.8596,103.8677,70259.0
2016-09-28 11:05:00,128.19,128.36,128.18,128.31,59357.0,103.8596,103.9974,103.8515,103.9569,59357.0
2016-09-28 11:10:00,128.32,128.34,128.23,128.27,32975.0,103.965,103.9812,103.892,103.9244,32975.0
2016-09-28 11:15:00,128.26,128.32,128.21,128.28,24668.0,103.9163,103.965,103.8758,103.9325,24668.0
2016-09-28 11:20:00,128.28,128.28,128.05,128.12,64685.0,103.9325,103.9325,103.7462,103.8029,64685.0
2016-09-28 11:25:00,128.13,128.17,128.1,128.15,62811.0,103.811,103.8434,103.7867,103.8272,62811.0
2016-09-28 11:30:00,128.14,128.18,127.94,128.0,39740.0,103.8191,103.8515,103.6571,103.7057,39740.0
2016-09-28 11:35:00,127.99,128.09,127.96,128.0,35379.0,103.6976,103.7786,103.6733,103.7057,35379.0
2016-09-28 11:40:00,128.0,128.08,127.94,127.95,45843.0,103.7057,103.7705,103.6571,103.6652,45843.0
2016-09-28 11:45:00,127.95,128.11,127.94,128.04,51502.0,103.6652,103.7948,103.6571,103.7381,51502.0
2016-09-28 11:50:00,128.02,128.07,127.95,127.95,65961.0,103.7219,103.7624,103.6652,103.6652,65961.0
2016-09-28 11:55:00,127.96,128.0,127.88,127.96,90140.0,103.6733,103.7057,103.6085,103.6733,90140.0
2016-09-28 12:00:00,127.95,127.96,127.79,127.86,73320.0,103.6652,103.6733,103.5356,103.5923,73320.0
2016-09-28 12:05:00,127.86,127.92,127.84,127.91,67092.0,103.5923,103.6409,103.5761,103.6328,67092.0
2016-09-28 12:10:00,127.91,128.04,127.9,127.96,47258.0,103.6328,103.7381,103.6247,103.6733,47258.0
2016-09-28 12:15:00,127.94,127.95,127.77,127.8,32936.0,103.6571,103.6652,103.5193,103.5437,32936.0
2016-09-28 12:20:00,127.8,127.8,127.67,127.7,30927.0,103.5437,103.5437,103.4383,103.4626,30927.0
2016-09-28 12:25:00,127.7,127.74,127.66,127.66,44486.0,103.4626,103.495,103.4302,103.4302,44486.0
2016-09-28 12:30:00,127.66,127.7,127.56,127.56,27369.0,103.4302,103.4626,103.3492,103.3492,27369.0
2016-09-28 12:35:00,127.57,127.6,127.53,127.56,21510.0,103.3573,103.3816,103.3249,103.3492,21510.0
2016-09-28 12:40:00,127.56,127.72,127.55,127.66,38603.0,103.3492,103.4788,103.3411,103.4302,38603.0
2016-09-28 12:45:00,127.67,127.78,127.67,127.78,38215.0,103.4383,103.5274,103.4383,103.5274,38215.0
2016-09-28 12:50:00,127.78,127.8,127.73,127.76,21033.0,103.5274,103.5437,103.4869,103.5112,21033.0
2016-09-28 12:55:00,127.77,127.77,127.63,127.64,20435.0,103.5193,103.5193,103.4059,103.414,20435.0
2016-09-28 13:00:00,127.64,127.65,127.6,127.64,24423.0,103.414,103.4221,103.3816,103.414,24423.0
2016-09-28 13:05:00,127.65,127.7,127.6,127.66,32339.0,103.4221,103.4626,103.3816,103.4302,32339.0
2016-09-28 13:10:00,127.66,127.74,127.58,127.63,53309.0,103.4302,103.495,103.3654,103.4059,53309.0
2016-09-28 13:15:00,127.63,127.76,127.62,127.73,31359.0,103.4059,103.5112,103.3978,103.4869,31359.0
2016-09-28 13:20:00,127.74,127.9,127.74,127.82,34222.0,103.495,103.6247,103.495,103.5599,34222.0
2016-09-28 13:25:00,127.83,127.95,127.8,127.83,33910.0,103.568,103.6652,103.5437,103.568,33910.0
2016-09-28 13:30:00,127.84,128.1,127.83,128.1,45446.0,103.5761,103.7867,103.568,103.7867,45446.0
2016-09-28 13:35:00,128.09,128.19,128.09,128.11,61663.0,103.7786,103.8596,103.7786,103.7948,61663.0
2016-09-28 13:40:00,128.1,128.13,128.04,128.08,38700.0,103.7867,103.811,103.7381,103.7705,38700.0
2016-09-28 13:45:00,128.07,128.18,128.02,128.03,37099.0,103.7624,103.8515,103.7219,103.73,37099.0
2016-09-28 13:50:00,128.03,128.04,127.92,127.92,28428.0,103.73,103.7381,103.6409,103.6409,28428.0
2016-09-28 13:55:00,127.92,127.95,127.89,127.92,28037.0,103.6409,103.6652,103.6166,103.6409,28037.0
2016-09-28 14:00:00,127.93,127.95,127.82,127.88,37160.0,103.649,103.6652,103.5599,103.6085,37160.0
2016-09-28 14:05:00,127.87,127.94,127.86,127.94,35754.0,103.6004,103.6571,103.5923,103.6571,35754.0
2016-09-28 14:10:00,127.94,128.1,127.91,127.99,41668.0,103.6571,103.7867,103.6328,103.6976,41668.0
2016-09-28 14:15:00,128.0,128.11,127.96,128.0,38363.0,103.7057,103.7948,103.6733,103.7057,38363.0
2016-09-28 14:20:00,128.01,128.08,127.91,127.93,60899.0,103.7138,103.7705,103.6328,103.649,60899.0
2016-09-28 14:25:00,127.92,128.15,127.91,127.98,50467.0,103.6409,103.8272,103.6328,103.6895,50467.0
2016-09-28 14:30:00,127.99,128.03,127.91,127.93,39414.0,103.6976,103.73,103.6328,103.649,39414.0
2016-09-28 14:35:00,127.95,127.97,127.87,127.95,30123.0,103.6652,103.6814,103.6004,103.6652,30123.0
2016-09-28 14:40:00,127.95,128.12,127.94,128.08,57480.0,103.6652,103.8029,103.6571,103.7705,57480.0
2016-09-28 14:45:00,128.1,128.16,128.07,128.12,32838.0,103.7867,103.8353,103.7624,103.8029,32838.0
2016-09-28 14:50:00,128.1,128.14,128.05,128.12,28560.0,103.7867,103.8191,103.7462,103.8029,28560.0
2016-09-28 14:55:00,128.1,128.11,128.02,128.1,26882.0,103.7867,103.7948,103.7219,103.7867,26882.0
2016-09-28 15:00:00,128.1,128.14,128.06,128.12,33212.0,103.7867,103.8191,103.7543,103.8029,33212.0
2016-09-28 15:05:00,128.12,128.14,127.94,128.0,43930.0,103.8029,103.8191,103.6571,103.7057,43930.0
2016-09-28 15:10:00,128.0,128.0,127.91,127.99,34975.0,103.7057,103.7057,103.6328,103.6976,34975.0
2016-09-28 15:15:00,127.99,128.07,127.94,127.95,33988.0,103.6976,103.7624,103.6571,103.6652,33988.0
2016-09-28 15:20:00,127.95,128.01,127.95,127.96,37276.0,103.6652,103.7138,103.6652,103.6733,37276.0
2016-09-28 15:25:00,127.96,128.0,127.83,127.89,46087.0,103.6733,103.7057,103.568,103.6166,46087.0
2016-09-28 15:30:00,127.9,127.97,127.86,127.94,43964.0,103.6247,103.6814,103.5923,103.6571,43964.0
2016-09-28 15:35:00,127.94,127.98,127.87,127.93,54041.0,103.6571,103.6895,103.6004,103.649,54041.0
2016-09-28 15:40:00,127.94,128.02,127.91,127.97,66876.0,103.6571,103.7219,103.6328,103.6814,66876.0
2016-09-28 15:45:00,127.96,128.08,127.96,128.05,50241.0,103.6733,103.7705,103.6733,103.7462,50241.0
2016-09-28 15:50:00,128.05,128.16,128.03,128.16,70617.0,103.7462,103.8353,103.73,103.8353,70617.0
2016-09-28 15:55:00,128.16,128.38,128.14,128.23,399130.0,103.8353,104.0136,103.8191,103.892,399130.0
2016-09-29 09:30:00,128.48,130.74,128.3,129.86,400891.0,104.0946,105.9256,103.9488,105.2127,400891.0
2016-09-29 09:35:00,129.85,129.95,129.18,129.91,151352.0,105.2046,105.2856,104.6617,105.2532,151352.0
2016-09-29 09:40:00,129.89,129.91,129.41,129.57,128137.0,105.237,105.2532,104.8481,104.9777,128137.0
2016-09-29 09:45:00,129.54,130.28,129.38,129.67,154520.0,104.9534,105.553,104.8238,105.0587,154520.0
2016-09-29 09:50:00,129.66,129.94,129.27,129.4,96451.0,105.0506,105.2775,104.7346,104.84,96451.0
2016-09-29 09:55:00,129.38,129.6,129.27,129.3,60060.0,104.8238,105.002,104.7346,104.759,60060.0
2016-09-29 10:00:00,129.31,129.51,129.21,129.37,96597.0,104.7671,104.9291,104.686,104.8157,96597.0
2016-09-29 10:05:00,129.4,129.45,129.11,129.27,88354.0,104.84,104.8805,104.605,104.7346,88354.0
2016-09-29 10:10:00,129.26,129.37,129.16,129.16,84534.0,104.7265,104.8157,104.6455,104.6455,84534.0
2016-09-29 10:15:00,129.18,129.48,129.12,129.39,89553.0,104.6617,104.9048,104.6131,104.8319,89553.0
2016-09-29 10:20:00,129.37,129.56,129.28,129.41,76851.0,104.8157,104.9696,104.7428,104.8481,76851.0
2016-09-29 10:25:00,129.41,129.44,129.14,129.15,64724.0,104.8481,104.8724,104.6293,104.6374,64724.0
2016-09-29 10:30:00,129.16,129.39,129.06,129.26,61103.0,104.6455,104.8319,104.5645,104.7265,61103.0
2016-09-29 10:35:00,129.25,129.33,129.2,129.26,35419.0,104.7184,104.7833,104.6779,104.7265,35419.0
2016-09-29 10:40:00,129.27,129.42,129.26,129.31,45912.0,104.7346,104.8562,104.7265,104.7671,45912.0
2016-09-29 10:45:00,129.3,129.52,129.29,129.52,55926.0,104.759,104.9372,104.7509,104.9372,55926.0
2016-09-29 10:50:00,129.51,129.86,129.5,129.77,95841.0,104.9291,105.2127,104.921,105.1397,95841.0
2016-09-29 10:55:00,129.78,129.78,129.44,129.45,56293.0,105.1479,105.1479,104.8724,104.8805,56293.0
2016-09-29 11:00:00,129.45,129.48,129.32,129.44,46765.0,104.8805,104.9048,104.7752,104.8724,46765.0
2016-09-29 11:05:00,129.44,129.44,129.15,129.18,40701.0,104.8724,104.8724,104.6374,104.6617,40701.0
2016-09-29 11:10:00,129.19,129.2,129.05,129.19,53162.0,104.6698,104.6779,104.5564,104.6698,53162.0
2016-09-29 11:15:00,129.19,129.21,129.04,129.1,67985.0,104.6698,104.686,104.5483,104.5969,67985.0
2016-09-29 11:20:00,129.08,129.1,128.99,129.01,64134.0,104.5807,104.5969,104.5078,104.524,64134.0
2016-09-29 11:25:00,129.01,129.11,128.92,129.02,50036.0,104.524,104.605,104.4511,104.5321,50036.0
2016-09-29 11:30:00,129.04,129.11,128.98,129.03,43771.0,104.5483,104.605,104.4997,104.5402,43771.0
2016-09-29 11:35:00,129.04,129.08,128.95,128.95,43084.0,104.5483,104.5807,104.4754,104.4754,43084.0
2016-09-29 11:40:00,128.95,129.04,128.95,129.02,48486.0,104.4754,104.5483,104.4754,104.5321,48486.0
2016-09-29 11:45:00,129.02,129.05,128.97,129.04,43075.0,104.5321,104.5564,104.4916,104.5483,43075.0
2016-09-29 11:50:00,129.05,129.17,128.99,129.13,35157.0,104.5564,104.6536,104.5078,104.6212,35157.0
2016-09-29 11:55:00,129.14,129.17,129.06,129.13,23482.0,104.6293,104.6536,104.5645,104.6212,23482.0
2016-09-29 12:00:00,129.13,129.13,129.01,129.05,17898.0,104.6212,104.6212,104.524,104.5564,17898.0
2016-09-29 12:05:00,129.05,129.26,129.0,129.2,58228.0,104.5564,104.7265,104.5159,104.6779,58228.0
2016-09-29 12:10:00,129.18,129.26,129.18,129.25,86442.0,104.6617,104.7265,104.6617,104.7184,86442.0
2016-09-29 12:15:00,129.25,129.34,129.15,129.17,41119.0,104.7184,104.7914,104.6374,104.6536,41119.0
2016-09-29 12:20:00,129.18,129.22,128.99,129.05,46861.0,104.6617,104.6941,104.5078,104.5564,46861.0
2016-09-29 12:25:00,129.05,129.16,128.92,129.03,36383.0,104.5564,104.6455,104.4511,104.5402,36383.0
2016-09-29 12:30:00,129.03,129.09,128.94,129.06,48042.0,104.5402,104.5888,104.4673,104.5645,48042.0
2016-09-29 12:35:00,129.05,129.05,128.87,128.88,56226.0,104.5564,104.5564,104.4106,104.4187,56226.0
2016-09-29 12:40:00,128.87,128.9,128.69,128.71,48652.0,104.4106,104.4349,104.2647,104.2809,48652.0
2016-09-29 12:45:00,128.69,128.71,128.49,128.49,47405.0,104.2647,104.2809,104.1027,104.1027,47405.0
2016-09-29 12:50:00,128.48,128.48,128.11,128.29,71267.0,104.0946,104.0946,103.7948,103.9407,71267.0
2016-09-29 12:55:00,128.27,128.46,128.25,128.4,40972.0,103.9244,104.0784,103.9082,104.0298,40972.0
2016-09-29 13:00:00,128.39,128.43,128.1,128.24,46153.0,104.0217,104.0541,103.7867,103.9001,46153.0
2016-09-29 13:05:00,128.24,128.43,128.18,128.43,66420.0,103.9001,104.0541,103.8515,104.0541,66420.0
2016-09-29 13:10:00,128.42,128.69,128.39,128.43,65825.0,104.046,104.2647,104.0217,104.0541,65825.0
2016-09-29 13:15:00,128.42,128.58,128.39,128.43,27328.0,104.046,104.1756,104.0217,104.0541,27328.0
2016-09-29 13:20:00,128.42,128.68,128.38,128.67,63759.0,104.046,104.2566,104.0136,104.2485,63759.0
2016-09-29 13:25:00,128.66,128.66,128.45,128.47,32685.0,104.2404,104.2404,104.0703,104.0865,32685.0
2016-09-29 13:30:00,128.46,128.6,128.37,128.56,28414.0,104.0784,104.1918,104.0055,104.1594,28414.0
2016-09-29 13:35:00,128.54,128.56,128.34,128.37,14256.0,104.1432,104.1594,103.9812,104.0055,14256.0
2016-09-29 13:40:00,128.34,128.34,128.14,128.32,30749.0,103.9812,103.9812,103.8191,103.965,30749.0
2016-09-29 13:45:00,128.32,128.37,128.19,128.33,35411.0,103.965,104.0055,103.8596,103.9731,35411.0
2016-09-29 13:50:00,128.33,128.37,128.26,128.33,52502.0,103.9731,104.0055,103.9163,103.9731,52502.0
2016-09-29 13:55:00,128.3,128.31,128.15,128.28,55203.0,103.9488,103.9569,103.8272,103.9325,55203.0
2016-09-29 14:00:00,128.24,128.32,128.13,128.15,35736.0,103.9001,103.965,103.811,103.8272,35736.0
2016-09-29 14:05:00,128.14,128.26,128.1,128.21,41575.0,103.8191,103.9163,103.7867,103.8758,41575.0
2016-09-29 14:10:00,128.21,128.22,128.08,128.13,32287.0,103.8758,103.8839,103.7705,103.811,32287.0
2016-09-29 14:15:00,128.14,128.43,128.13,128.4,41456.0,103.8191,104.0541,103.811,104.0298,41456.0
2016-09-29 14:20:00,128.41,128.53,128.32,128.4,28697.0,104.0379,104.1351,103.965,104.0298,28697.0
2016-09-29 14:25:00,128.4,128.58,128.33,128.55,31394.0,104.0298,104.1756,103.9731,104.1513,31394.0
2016-09-29 14:30:00,128.56,128.61,128.51,128.57,53594.0,104.1594,104.1999,104.1189,104.1675,53594.0
2016-09-29 14:35:00,128.58,128.74,128.58,128.62,54154.0,104.1756,104.3052,104.1756,104.208,54154.0
2016-09-29 14:40:00,128.62,128.66,128.41,128.44,57451.0,104.208,104.2404,104.0379,104.0622,57451.0
2016-09-29 14:45:00,128.43,128.61,128.39,128.55,27932.0,104.0541,104.1999,104.0217,104.1513,27932.0
2016-09-29 14:50:00,128.54,128.57,128.41,128.43,25527.0,104.1432,104.1675,104.0379,104.0541,25527.0
2016-09-29 14:55:00,128.43,128.51,128.3,128.36,28245.0,104.0541,104.1189,103.9488,103.9974,28245.0
2016-09-29 15:00:00,128.34,128.46,128.29,128.32,26759.0,103.9812,104.0784,103.9407,103.965,26759.0
2016-09-29 15:05:00,128.32,128.42,128.3,128.36,45550.0,103.965,104.046,103.9488,103.9974,45550.0
2016-09-29 15:10:00,128.36,128.37,128.23,128.31,48523.0,103.9974,104.0055,103.892,103.9569,48523.0
2016-09-29 15:15:00,128.31,128.32,128.12,128.12,65554.0,103.9569,103.965,103.8029,103.8029,65554.0
2016-09-29 15:20:00,128.13,128.25,128.09,128.11,48642.0,103.811,103.9082,103.7786,103.7948,48642.0
2016-09-29 15:25:00,128.11,128.18,127.91,128.17,120577.0,103.7948,103.8515,103.6328,103.8434,120577.0
2016-09-29 15:30:00,128.18,128.3,128.1,128.2,93493.0,103.8515,103.9488,103.7867,103.8677,93493.0
2016-09-29 15:35:00,128.2,128.22,128.13,128.2,116143.0,103.8677,103.8839,103.811,103.8677,116143.0
2016-09-29 15:40:00,128.2,128.27,128.07,128.15,103189.0,103.8677,103.9244,103.7624,103.8272,103189.0
2016-09-29 15:45:00,128.15,128.19,128.11,128.16,127868.0,103.8272,103.8596,103.7948,103.8353,127868.0
2016-09-29 15:50:00,128.14,128.17,128.04,128.15,135225.0,103.8191,103.8434,103.7381,103.8272,135225.0
2016-09-29 15:55:00,128.15,128.16,127.92,127.93,210192.0,103.8272,103.8353,103.6409,103.649,210192.0
2016-09-30 09:30:00,127.87,128.74,127.87,128.21,147844.0,103.6004,104.3052,103.6004,103.8758,147844.0
2016-09-30 09:35:00,128.3,128.51,128.13,128.3,52977.0,103.9488,104.1189,103.811,103.9488,52977.0
2016-09-30 09:40:00,128.3,128.42,128.01,128.02,50862.0,103.9488,104.046,103.7138,103.7219,50862.0
2016-09-30 09:45:00,128.05,128.37,128.02,128.19,43962.0,103.7462,104.0055,103.7219,103.8596,43962.0
2016-09-30 09:50:00,128.19,128.29,127.92,127.92,44264.0,103.8596,103.9407,103.6409,103.6409,44264.0
2016-09-30 09:55:00,127.93,127.98,127.63,127.65,103119.0,103.649,103.6895,103.4059,103.4221,103119.0
2016-09-30 10:00:00,127.69,127.87,127.66,127.85,83048.0,103.4545,103.6004,103.4302,103.5842,83048.0
2016-09-30 10:05:00,127.86,127.88,127.67,127.73,66858.0,103.5923,103.6085,103.4383,103.4869,66858.0
2016-09-30 10:10:00,127.73,128.08,127.72,128.08,94784.0,103.4869,103.7705,103.4788,103.7705,94784.0
2016-09-30 10:15:00,128.09,128.09,127.9,128.02,49117.0,103.7786,103.7786,103.6247,103.7219,49117.0
2016-09-30 10:20:00,128.02,128.05,127.81,127.95,33920.0,103.7219,103.7462,103.5518,103.6652,33920.0
2016-09-30 10:25:00,127.94,128.05,127.93,127.97,60249.0,103.6571,103.7462,103.649,103.6814,60249.0
2016-09-30 10:30:00,127.98,128.2,127.97,128.15,32583.0,103.6895,103.8677,103.6814,103.8272,32583.0
2016-09-30 10:35:00,128.15,128.27,128.14,128.2,32869.0,103.8272,103.9244,103.8191,103.8677,32869.0
2016-09-30 10:40:00,128.19,128.33,128.18,128.2,56899.0,103.8596,103.9731,103.8515,103.8677,56899.0
2016-09-30 10:45:00,128.19,128.23,127.97,128.02,63853.0,103.8596,103.892,103.6814,103.7219,63853.0
2016-09-30 10:50:00,128.04,128.28,128.03,128.28,34744.0,103.7381,103.9325,103.73,103.9325,34744.0
2016-09-30 10:55:00,128.3,128.33,128.11,128.25,56175.0,103.9488,103.9731,103.7948,103.9082,56175.0
2016-09-30 11:00:00,128.26,128.51,128.23,128.5,54530.0,103.9163,104.1189,103.892,104.1108,54530.0
2016-09-30 11:05:00,128.53,128.74,128.52,128.71,54613.0,104.1351,104.3052,104.127,104.2809,54613.0
2016-09-30 11:10:00,128.72,128.94,128.72,128.94,104551.0,104.289,104.4673,104.289,104.4673,104551.0
2016-09-30 11:15:00,128.93,128.95,128.61,128.65,68023.0,104.4592,104.4754,104.1999,104.2323,68023.0
2016-09-30 11:20:00,128.68,128.74,128.65,128.68,41668.0,104.2566,104.3052,104.2323,104.2566,41668.0
2016-09-30 11:25:00,128.67,128.77,128.62,128.71,65767.0,104.2485,104.3295,104.208,104.2809,65767.0
2016-09-30 11:30:00,128.71,128.72,128.59,128.64,36797.0,104.2809,104.289,104.1837,104.2242,36797.0
2016-09-30 11:35:00,128.62,128.65,128.5,128.6,73963.0,104.208,104.2323,104.1108,104.1918,73963.0
2016-09-30 11:40:00,128.6,128.7,128.5,128.64,22362.0,104.1918,104.2728,104.1108,104.2242,22362.0
2016-09-30 11:45:00,128.64,128.74,128.64,128.73,35420.0,104.2242,104.3052,104.2242,104.2971,35420.0
2016-09-30 11:50:00,128.72,128.73,128.63,128.63,37007.0,104.289,104.2971,104.2161,104.2161,37007.0
2016-09-30 11:55:00,128.63,128.74,128.59,128.68,41758.0,104.2161,104.3052,104.1837,104.2566,41758.0
2016-09-30 12:00:00,128.66,128.75,128.64,128.74,19740.0,104.2404,104.3133,104.2242,104.3052,19740.0
2016-09-30 12:05:00,128.75,128.83,128.72,128.75,47598.0,104.3133,104.3782,104.289,104.3133,47598.0
2016-09-30 12:10:00,128.76,128.87,128.75,128.84,23053.0,104.3214,104.4106,104.3133,104.3863,23053.0
2016-09-30 12:15:00,128.88,128.89,128.75,128.79,18314.0,104.4187,104.4268,104.3133,104.3458,18314.0
2016-09-30 12:20:00,128.78,128.81,128.75,128.78,11685.0,104.3376,104.362,104.3133,104.3376,11685.0
2016-09-30 12:25:00,128.79,128.91,128.79,128.88,17783.0,104.3458,104.443,104.3458,104.4187,17783.0
2016-09-30 12:30:00,128.87,128.89,128.83,128.83,20511.0,104.4106,104.4268,104.3782,104.3782,20511.0
2016-09-30 12:35:00,128.83,128.86,128.74,128.85,22919.0,104.3782,104.4025,104.3052,104.3944,22919.0
2016-09-30 12:40:00,128.86,128.89,128.71,128.81,23282.0,104.4025,104.4268,104.2809,104.362,23282.0
2016-09-30 12:45:00,128.81,128.84,128.75,128.78,11798.0,104.362,104.3863,104.3133,104.3376,11798.0
2016-09-30 12:50:00,128.81,128.82,128.75,128.81,10938.0,104.362,104.3701,104.3133,104.362,10938.0
2016-09-30 12:55:00,128.81,128.87,128.67,128.67,39496.0,104.362,104.4106,104.2485,104.2485,39496.0
2016-09-30 13:00:00,128.67,128.73,128.64,128.65,19116.0,104.2485,104.2971,104.2242,104.2323,19116.0
2016-09-30 13:05:00,128.67,128.71,128.6,128.65,25675.0,104.2485,104.2809,104.1918,104.2323,25675.0
2016-09-30 13:10:00,128.65,128.76,128.65,128.75,27280.0,104.2323,104.3214,104.2323,104.3133,27280.0
2016-09-30 13:15:00,128.75,128.8,128.71,128.75,26207.0,104.3133,104.3539,104.2809,104.3133,26207.0
2016-09-30 13:20:00,128.76,128.87,128.76,128.83,20944.0,104.3214,104.4106,104.3214,104.3782,20944.0
2016-09-30 13:25:00,128.83,128.87,128.82,128.85,34542.0,104.3782,104.4106,104.3701,104.3944,34542.0
2016-09-30 13:30:00,128.85,128.87,128.83,128.85,35457.0,104.3944,104.4106,104.3782,104.3944,35457.0
2016-09-30 13:35:00,128.86,128.92,128.85,128.92,36552.0,104.4025,104.4511,104.3944,104.4511,36552.0
2016-09-30 13:40:00,128.92,129.06,128.92,129.05,77003.0,104.4511,104.5645,104.4511,104.5564,77003.0
2016-09-30 13:45:00,129.05,129.08,129.05,129.06,19908.0,104.5564,104.5807,104.5564,104.5645,19908.0
2016-09-30 13:50:00,129.07,129.13,129.05,129.09,37562.0,104.5726,104.6212,104.5564,104.5888,37562.0
2016-09-30 13:55:00,129.09,129.15,128.98,129.09,37314.0,104.5888,104.6374,104.4997,104.5888,37314.0
2016-09-30 14:00:00,129.1,129.13,129.07,129.12,17910.0,104.5969,104.6212,104.5726,104.6131,17910.0
2016-09-30 14:05:00,129.1,129.1,129.02,129.02,22203.0,104.5969,104.5969,104.5321,104.5321,22203.0
2016-09-30 14:10:00,129.02,129.16,129.0,129.05,25497.0,104.5321,104.6455,104.5159,104.5564,25497.0
2016-09-30 14:15:00,129.06,129.16,129.03,129.04,28268.0,104.5645,104.6455,104.5402,104.5483,28268.0
2016-09-30 14:20:00,129.04,129.07,129.02,129.04,35344.0,104.5483,104.5726,104.5321,104.5483,35344.0
2016-09-30 14:25:00,129.04,129.05,129.0,129.0,32032.0,104.5483,104.5564,104.5159,104.5159,32032.0
2016-09-30 14:30:00,129.01,129.2,129.0,129.19,56125.0,104.524,104.6779,104.5159,104.6698,56125.0
2016-09-30 14:35:00,129.2,129.2,129.08,129.14,23637.0,104.6779,104.6779,104.5807,104.6293,23637.0
2016-09-30 14:40:00,129.14,129.17,129.09,129.13,22734.0,104.6293,104.6536,104.5888,104.6212,22734.0
2016-09-30 14:45:00,129.13,129.18,129.07,129.1,29294.0,104.6212,104.6617,104.5726,104.5969,29294.0
2016-09-30 14:50:00,129.1,129.12,129.02,129.08,30150.0,104.5969,104.6131,104.5321,104.5807,30150.0
2016-09-30 14:55:00,129.08,129.14,129.07,129.12,18979.0,104.5807,104.6293,104.5726,104.6131,18979.0
2016-09-30 15:00:00,129.12,129.24,129.12,129.18,38127.0,104.6131,104.7103,104.6131,104.6617,38127.0
2016-09-30 15:05:00,129.17,129.17,129.07,129.07,51012.0,104.6536,104.6536,104.5726,104.5726,51012.0
2016-09-30 15:10:00,129.06,129.09,129.06,129.07,67757.0,104.5645,104.5888,104.5645,104.5726,67757.0
2016-09-30 15:15:00,129.07,129.19,129.05,129.06,84741.0,104.5726,104.6698,104.5564,104.5645,84741.0
2016-09-30 15:20:00,129.07,129.08,128.97,129.01,51393.0,104.5726,104.5807,104.4916,104.524,51393.0
2016-09-30 15:25:00,129.02,129.1,128.98,128.99,43381.0,104.5321,104.5969,104.4997,104.5078,43381.0
2016-09-30 15:30:00,129.0,129.09,128.98,129.02,52226.0,104.5159,104.5888,104.4997,104.5321,52226.0
2016-09-30 15:35:00,129.02,129.1,128.99,129.04,41078.0,104.5321,104.5969,104.5078,104.5483,41078.0
2016-09-30 15:40:00,129.03,129.11,128.99,129.04,88398.0,104.5402,104.605,104.5078,104.5483,88398.0
2016-09-30 15:45:00,129.04,129.08,128.98,129.04,107176.0,104.5483,104.5807,104.4997,104.5483,107176.0
2016-09-30 15:50:00,129.05,129.07,128.96,128.97,73360.0,104.5564,104.5726,104.4835,104.4916,73360.0
2016-09-30 15:55:00,128.97,128.97,128.67,128.69,204911.0,104.4916,104.4916,104.2485,104.2647,204911.0
2016-10-03 09:30:00,128.2,128.67,127.97,128.54,93982.0,103.8677,104.2485,103.6814,104.1432,93982.0
2016-10-03 09:35:00,128.65,128.82,128.47,128.66,51915.0,104.2323,104.3701,104.0865,104.2404,51915.0
2016-10-03 09:40:00,128.61,128.68,128.35,128.5,27533.0,104.1999,104.2566,103.9893,104.1108,27533.0
2016-10-03 09:45:00,128.51,128.71,128.45,128.62,26132.0,104.1189,104.2809,104.0703,104.208,26132.0
2016-10-03 09:50:00,128.63,128.65,128.34,128.37,40724.0,104.2161,104.2323,103.9812,104.0055,40724.0
2016-10-03 09:55:00,128.36,128.4,128.24,128.25,38934.0,103.9974,104.0298,103.9001,103.9082,38934.0
2016-10-03 10:00:00,128.29,128.63,128.25,128.55,43201.0,103.9407,104.2161,103.9082,104.1513,43201.0
2016-10-03 10:05:00,128.55,128.57,128.23,128.34,50614.0,104.1513,104.1675,103.892,103.9812,50614.0
2016-10-03 10:10:00,128.32,128.42,128.25,128.39,46364.0,103.965,104.046,103.9082,104.0217,46364.0
2016-10-03 10:15:00,128.38,128.38,128.19,128.37,32500.0,104.0136,104.0136,103.8596,104.0055,32500.0
2016-10-03 10:20:00,128.37,128.46,128.27,128.43,34856.0,104.0055,104.0784,103.9244,104.0541,34856.0
2016-10-03 10:25:00,128.42,128.57,128.39,128.46,31046.0,104.046,104.1675,104.0217,104.0784,31046.0
2016-10-03 10:30:00,128.48,128.72,128.44,128.61,25492.0,104.0946,104.289,104.0622,104.1999,25492.0
2016-10-03 10:35:00,128.61,128.63,128.52,128.54,29442.0,104.1999,104.2161,104.127,104.1432,29442.0
2016-10-03 10:40:00,128.54,128.54,128.38,128.51,19172.0,104.1432,104.1432,104.0136,104.1189,19172.0
2016-10-03 10:45:00,128.51,128.59,128.46,128.59,24406.0,104.1189,104.1837,104.0784,104.1837,24406.0
2016-10-03 10:50:00,128.6,128.65,128.56,128.63,17979.0,104.1918,104.2323,104.1594,104.2161,17979.0
2016-10-03 10:55:00,128.63,128.7,128.63,128.65,16918.0,104.2161,104.2728,104.2161,104.2323,16918.0
2016-10-03 11:00:00,128.64,128.65,128.48,128.48,27867.0,104.2242,104.2323,104.0946,104.0946,27867.0
2016-10-03 11:05:00,128.47,128.51,128.46,128.48,22616.0,104.0865,104.1189,104.0784,104.0946,22616.0
2016-10-03 11:10:00,128.48,128.51,128.41,128.48,24353.0,104.0946,104.1189,104.0379,104.0946,24353.0
2016-10-03 11:15:00,128.49,128.49,128.32,128.34,16702.0,104.1027,104.1027,103.965,103.9812,16702.0
2016-10-03 11:20:00,128.35,128.38,128.28,128.28,29282.0,103.9893,104.0136,103.9325,103.9325,29282.0
2016-10-03 11:25:00,128.29,128.4,128.29,128.4,24977.0,103.9407,104.0298,103.9407,104.0298,24977.0
2016-10-03 11:30:00,128.39,128.4,128.28,128.29,22627.0,104.0217,104.0298,103.9325,103.9407,22627.0
2016-10-03 11:35:00,128.3,128.33,128.19,128.21,24507.0,103.9488,103.9731,103.8596,103.8758,24507.0
2016-10-03 11:40:00,128.22,128.24,128.14,128.24,22605.0,103.8839,103.9001,103.8191,103.9001,22605.0
2016-10-03 11:45:00,128.25,128.29,128.13,128.13,35017.0,103.9082,103.9407,103.811,103.811,35017.0
2016-10-03 11:50:00,128.13,128.18,128.05,128.11,27109.0,103.811,103.8515,103.7462,103.7948,27109.0
2016-10-03 11:55:00,128.1,128.25,128.07,128.17,31240.0,103.7867,103.9082,103.7624,103.8434,31240.0
2016-10-03 12:00:00,128.15,128.26,128.13,128.16,17682.0,103.8272,103.9163,103.811,103.8353,17682.0
2016-10-03 12:05:00,128.16,128.28,128.15,128.27,17361.0,103.8353,103.9325,103.8272,103.9244,17361.0
2016-10-03 12:10:00,128.26,128.37,128.26,128.3,31102.0,103.9163,104.0055,103.9163,103.9488,31102.0
2016-10-03 12:15:00,128.32,128.32,128.2,128.21,18077.0,103.965,103.965,103.8677,103.8758,18077.0
2016-10-03 12:20:00,128.22,128.24,128.09,128.13,21920.0,103.8839,103.9001,103.7786,103.811,21920.0
2016-10-03 12:25:00,128.14,128.19,128.1,128.16,25021.0,103.8191,103.8596,103.7867,103.8353,25021.0
2016-10-03 12:30:00,128.15,128.16,128.03,128.07,17639.0,103.8272,103.8353,103.73,103.7624,17639.0
2016-10-03 12:35:00,128.08,128.15,128.06,128.06,17566.0,103.7705,103.8272,103.7543,103.7543,17566.0
2016-10-03 12:40:00,128.07,128.15,128.03,128.15,42604.0,103.7624,103.8272,103.73,103.8272,42604.0
2016-10-03 12:45:00,128.15,128.23,128.13,128.18,21977.0,103.8272,103.892,103.811,103.8515,21977.0
2016-10-03 12:50:00,128.19,128.19,128.06,128.08,28972.0,103.8596,103.8596,103.7543,103.7705,28972.0
2016-10-03 12:55:00,128.06,128.19,128.02,128.18,21111.0,103.7543,103.8596,103.7219,103.8515,21111.0
2016-10-03 13:00:00,128.2,128.2,128.09,128.1,16738.0,103.8677,103.8677,103.7786,103.7867,16738.0
2016-10-03 13:05:00,128.11,128.12,128.06,128.1,17089.0,103.7948,103.8029,103.7543,103.7867,17089.0
2016-10-03 13:10:00,128.1,128.14,127.98,128.11,33525.0,103.7867,103.8191,103.6895,103.7948,33525.0
2016-10-03 13:15:00,128.11,128.11,128.0,128.04,17992.0,103.7948,103.7948,103.7057,103.7381,17992.0
2016-10-03 13:20:00,128.05,128.25,128.05,128.24,24577.0,103.7462,103.9082,103.7462,103.9001,24577.0
2016-10-03 13:25:00,128.24,128.28,128.2,128.23,29754.0,103.9001,103.9325,103.8677,103.892,29754.0
2016-10-03 13:30:00,128.24,128.35,128.23,128.35,37158.0,103.9001,103.9893,103.892,103.9893,37158.0
2016-10-03 13:35:00,128.35,128.35,128.22,128.25,13745.0,103.9893,103.9893,103.8839,103.9082,13745.0
2016-10-03 13:40:00,128.28,128.37,128.25,128.25,26470.0,103.9325,104.0055,103.9082,103.9082,26470.0
2016-10-03 13:45:00,128.25,128.39,128.24,128.38,64505.0,103.9082,104.0217,103.9001,104.0136,64505.0
2016-10-03 13:50:00,128.37,128.37,128.3,128.35,21847.0,104.0055,104.0055,103.9488,103.9893,21847.0
2016-10-03 13:55:00,128.36,128.44,128.35,128.43,54087.0,103.9974,104.0622,103.9893,104.0541,54087.0
2016-10-03 14:00:00,128.43,128.59,128.43,128.58,54063.0,104.0541,104.1837,104.0541,104.1756,54063.0
2016-10-03 14:05:00,128.58,128.59,128.42,128.42,29268.0,104.1756,104.1837,104.046,104.046,29268.0
2016-10-03 14:10:00,128.43,128.47,128.4,128.45,39126.0,104.0541,104.0865,104.0298,104.0703,39126.0
2016-10-03 14:15:00,128.46,128.51,128.4,128.4,84665.0,104.0784,104.1189,104.0298,104.0298,84665.0
2016-10-03 14:20:00,128.41,128.48,128.39,128.47,24512.0,104.0379,104.0946,104.0217,104.0865,24512.0
2016-10-03 14:25:00,128.48,128.52,128.42,128.43,42797.0,104.0946,104.127,104.046,104.0541,42797.0
2016-10-03 14:30:00,128.42,128.52,128.37,128.49,28744.0,104.046,104.127,104.0055,104.1027,28744.0
2016-10-03 14:35:00,128.49,128.5,128.41,128.43,31425.0,104.1027,104.1108,104.0379,104.0541,31425.0
2016-10-03 14:40:00,128.43,128.45,128.33,128.35,30763.0,104.0541,104.0703,103.9731,103.9893,30763.0
2016-10-03 14:45:00,128.34,128.41,128.3,128.31,33920.0,103.9812,104.0379,103.9488,103.9569,33920.0
2016-10-03 14:50:00,128.3,128.37,128.3,128.32,25797.0,103.9488,104.0055,103.9488,103.965,25797.0
2016-10-03 14:55:00,128.32,128.39,128.25,128.39,25827.0,103.965,104.0217,103.9082,104.0217,25827.0
2016-10-03 15:00:00,128.4,128.4,128.31,128.35,24023.0,104.0298,104.0298,103.9569,103.9893,24023.0
2016-10-03 15:05:00,128.34,128.39,128.31,128.34,45734.0,103.9812,104.0217,103.9569,103.9812,45734.0
2016-10-03 15:10:00,128.35,128.42,128.34,128.42,36053.0,103.9893,104.046,103.9812,104.046,36053.0
2016-10-03 15:15:00,128.42,128.43,128.37,128.4,29940.0,104.046,104.0541,104.0055,104.0298,29940.0
2016-10-03 15:20:00,128.4,128.41,128.33,128.36,46145.0,104.0298,104.0379,103.9731,103.9974,46145.0
2016-10-03 15:25:00,128.37,128.43,128.36,128.36,38275.0,104.0055,104.0541,103.9974,103.9974,38275.0
2016-10-03 15:30:00,128.36,128.48,128.35,128.46,46122.0,103.9974,104.0946,103.9893,104.0784,46122.0
2016-10-03 15:35:00,128.46,128.5,128.43,128.44,36662.0,104.0784,104.1108,104.0541,104.0622,36662.0
2016-10-03 15:40:00,128.44,128.65,128.44,128.6,69473.0,104.0622,104.2323,104.0622,104.1918,69473.0
2016-10-03 15:45:00,128.6,128.61,128.51,128.56,58052.0,104.1918,104.1999,104.1189,104.1594,58052.0
2016-10-03 15:50:00,128.56,128.58,128.51,128.53,72047.0,104.1594,104.1756,104.1189,104.1351,72047.0
2016-10-03 15:55:00,128.52,128.59,128.44,128.49,249142.0,104.127,104.1837,104.0622,104.1027,249142.0
2016-10-04 09:30:00,128.53,129.9,128.52,129.63,147834.0,104.1351,105.2451,104.127,105.0263,147834.0
2016-10-04 09:35:00,129.63,129.7,129.38,129.46,131128.0,105.0263,105.083,104.8238,104.8886,131128.0
2016-10-04 09:40:00,129.5,129.5,128.84,129.05,59865.0,104.921,104.921,104.3863,104.5564,59865.0
2016-10-04 09:45:00,129.05,129.48,129.02,129.4,71583.0,104.5564,104.9048,104.5321,104.84,71583.0
2016-10-04 09:50:00,129.39,129.57,129.21,129.33,81903.0,104.8319,104.9777,104.686,104.7833,81903.0
2016-10-04 09:55:00,129.32,129.54,129.22,129.22,74765.0,104.7752,104.9534,104.6941,104.6941,74765.0
2016-10-04 10:00:00,129.23,129.37,129.1,129.33,64647.0,104.7022,104.8157,104.5969,104.7833,64647.0
2016-10-04 10:05:00,129.31,129.41,129.2,129.39,99678.0,104.7671,104.8481,104.6779,104.8319,99678.0
2016-10-04 10:10:00,129.4,129.44,128.87,128.94,88248.0,104.84,104.8724,104.4106,104.4673,88248.0
2016-10-04 10:15:00,128.93,129.05,128.77,128.99,62152.0,104.4592,104.5564,104.3295,104.5078,62152.0
2016-10-04 10:20:00,128.98,128.99,128.78,128.84,51093.0,104.4997,104.5078,104.3376,104.3863,51093.0
2016-10-04 10:25:00,128.85,128.87,128.75,128.82,51256.0,104.3944,104.4106,104.3133,104.3701,51256.0
2016-10-04 10:30:00,128.82,128.86,128.76,128.86,68783.0,104.3701,104.4025,104.3214,104.4025,68783.0
2016-10-04 10:35:00,128.86,129.24,128.84,129.24,63954.0,104.4025,104.7103,104.3863,104.7103,63954.0
2016-10-04 10:40:00,129.24,129.44,129.21,129.41,83668.0,104.7103,104.8724,104.686,104.8481,83668.0
2016-10-04 10:45:00,129.41,129.54,129.34,129.39,69284.0,104.8481,104.9534,104.7914,104.8319,69284.0
2016-10-04 10:50:00,129.39,129.57,129.38,129.4,54740.0,104.8319,104.9777,104.8238,104.84,54740.0
2016-10-04 10:55:00,129.4,129.4,129.26,129.32,66473.0,104.84,104.84,104.7265,104.7752,66473.0
2016-10-04 11:00:00,129.32,129.33,128.97,128.98,75160.0,104.7752,104.7833,104.4916,104.4997,75160.0
2016-10-04 11:05:00,128.96,129.1,128.93,129.06,43599.0,104.4835,104.5969,104.4592,104.5645,43599.0
2016-10-04 11:10:00,129.05,129.13,128.98,129.06,34295.0,104.5564,104.6212,104.4997,104.5645,34295.0
2016-10-04 11:15:00,129.05,129.05,128.82,128.9,49893.0,104.5564,104.5564,104.3701,104.4349,49893.0
2016-10-04 11:20:00,128.89,129.04,128.86,129.01,60640.0,104.4268,104.5483,104.4025,104.524,60640.0
2016-10-04 11:25:00,129.02,129.04,128.94,128.95,59853.0,104.5321,104.5483,104.4673,104.4754,59853.0
2016-10-04 11:30:00,128.94,129.04,128.87,128.95,35772.0,104.4673,104.5483,104.4106,104.4754,35772.0
2016-10-04 11:35:00,128.95,129.29,128.93,128.95,48400.0,104.4754,104.7509,104.4592,104.4754,48400.0
2016-10-04 11:40:00,128.95,129.19,128.95,129.13,38906.0,104.4754,104.6698,104.4754,104.6212,38906.0
2016-10-04 11:45:00,129.1,129.22,129.0,129.07,37032.0,104.5969,104.6941,104.5159,104.5726,37032.0
2016-10-04 11:50:00,129.06,129.12,128.89,128.9,43340.0,104.5645,104.6131,104.4268,104.4349,43340.0
2016-10-04 11:55:00,128.91,128.97,128.83,128.91,18522.0,104.443,104.4916,104.3782,104.443,18522.0
2016-10-04 12:00:00,128.9,129.0,128.82,128.82,35614.0,104.4349,104.5159,104.3701,104.3701,35614.0
2016-10-04 12:05:00,128.85,128.9,128.52,128.63,32356.0,104.3944,104.4349,104.127,104.2161,32356.0
2016-10-04 12:10:00,128.62,128.69,128.49,128.53,24262.0,104.208,104.2647,104.1027,104.1351,24262.0
2016-10-04 12:15:00,128.53,128.6,128.33,128.54,57936.0,104.1351,104.1918,103.9731,104.1432,57936.0
2016-10-04 12:20:00,128.53,128.54,128.39,128.47,36269.0,104.1351,104.1432,104.0217,104.0865,36269.0
2016-10-04 12:25:00,128.48,128.57,128.47,128.53,18468.0,104.0946,104.1675,104.0865,104.1351,18468.0
2016-10-04 12:30:00,128.54,128.54,128.39,128.48,19845.0,104.1432,104.1432,104.0217,104.0946,19845.0
2016-10-04 12:35:00,128.5,128.82,128.5,128.74,25049.0,104.1108,104.3701,104.1108,104.3052,25049.0
2016-10-04 12:40:00,128.73,128.87,128.73,128.78,14260.0,104.2971,104.4106,104.2971,104.3376,14260.0
2016-10-04 12:45:00,128.78,128.82,128.63,128.66,24072.0,104.3376,104.3701,104.2161,104.2404,24072.0
2016-10-04 12:50:00,128.66,128.68,128.51,128.61,14778.0,104.2404,104.2566,104.1189,104.1999,14778.0
2016-10-04 12:55:00,128.63,128.66,128.53,128.56,21967.0,104.2161,104.2404,104.1351,104.1594,21967.0
2016-10-04 13:00:00,128.54,128.65,128.52,128.52,25794.0,104.1432,104.2323,104.127,104.127,25794.0
2016-10-04 13:05:00,128.52,128.61,128.32,128.32,30369.0,104.127,104.1999,103.965,103.965,30369.0
2016-10-04 13:10:00,128.33,128.44,128.3,128.3,28048.0,103.9731,104.0622,103.9488,103.9488,28048.0
2016-10-04 13:15:00,128.31,128.36,128.28,128.33,18736.0,103.9569,103.9974,103.9325,103.9731,18736.0
2016-10-04 13:20:00,128.34,128.34,127.96,127.98,46587.0,103.9812,103.9812,103.6733,103.6895,46587.0
2016-10-04 13:25:00,127.98,128.1,127.97,128.05,41437.0,103.6895,103.7867,103.6814,103.7462,41437.0
2016-10-04 13:30:00,128.05,128.18,127.95,128.12,51995.0,103.7462,103.8515,103.6652,103.8029,51995.0
2016-10-04 13:35:00,128.13,128.35,128.13,128.18,41409.0,103.811,103.9893,103.811,103.8515,41409.0
2016-10-04 13:40:00,128.19,128.22,128.14,128.18,18026.0,103.8596,103.8839,103.8191,103.8515,18026.0
2016-10-04 13:45:00,128.17,128.31,128.11,128.31,21844.0,103.8434,103.9569,103.7948,103.9569,21844.0
2016-10-04 13:50:00,128.32,128.34,128.16,128.18,28088.0,103.965,103.9812,103.8353,103.8515,28088.0
2016-10-04 13:55:00,128.19,128.28,128.17,128.18,17293.0,103.8596,103.9325,103.8434,103.8515,17293.0
2016-10-04 14:00:00,128.17,128.29,128.11,128.28,23681.0,103.8434,103.9407,103.7948,103.9325,23681.0
2016-10-04 14:05:00,128.27,128.34,128.25,128.25,19872.0,103.9244,103.9812,103.9082,103.9082,19872.0
2016-10-04 14:10:00,128.25,128.3,128.2,128.24,28004.0,103.9082,103.9488,103.8677,103.9001,28004.0
2016-10-04 14:15:00,128.24,128.24,128.13,128.16,37944.0,103.9001,103.9001,103.811,103.8353,37944.0
2016-10-04 14:20:00,128.16,128.24,128.08,128.24,35080.0,103.8353,103.9001,103.7705,103.9001,35080.0
2016-10-04 14:25:00,128.23,128.23,127.97,128.09,76288.0,103.892,103.892,103.6814,103.7786,76288.0
2016-10-04 14:30:00,128.1,128.27,128.1,128.21,29060.0,103.7867,103.9244,103.7867,103.8758,29060.0
2016-10-04 14:35:00,128.22,128.29,128.16,128.21,21808.0,103.8839,103.9407,103.8353,103.8758,21808.0
2016-10-04 14:40:00,128.21,128.32,128.21,128.26,37073.0,103.8758,103.965,103.8758,103.9163,37073.0
2016-10-04 14:45:00,128.26,128.3,128.11,128.11,45013.0,103.9163,103.9488,103.7948,103.7948,45013.0
2016-10-04 14:50:00,128.11,128.18,128.09,128.18,30286.0,103.7948,103.8515,103.7786,103.8515,30286.0
2016-10-04 14:55:00,128.16,128.16,127.96,128.0,20726.0,103.8353,103.8353,103.6733,103.7057,20726.0
2016-10-04 15:00:00,128.0,128.11,128.0,128.08,26211.0,103.7057,103.7948,103.7057,103.7705,26211.0
2016-10-04 15:05:00,128.07,128.18,128.04,128.04,27888.0,103.7624,103.8515,103.7381,103.7381,27888.0
2016-10-04 15:10:00,128.05,128.09,127.95,127.96,64911.0,103.7462,103.7786,103.6652,103.6733,64911.0
2016-10-04 15:15:00,127.96,128.12,127.95,128.1,35969.0,103.6733,103.8029,103.6652,103.7867,35969.0
2016-10-04 15:20:00,128.11,128.16,128.1,128.13,28706.0,103.7948,103.8353,103.7867,103.811,28706.0
2016-10-04 15:25:00,128.13,128.37,128.12,128.37,33686.0,103.811,104.0055,103.8029,104.0055,33686.0
2016-10-04 15:30:00,128.37,128.5,128.34,128.47,109589.0,104.0055,104.1108,103.9812,104.0865,109589.0
2016-10-04 15:35:00,128.48,128.54,128.39,128.5,61290.0,104.0946,104.1432,104.0217,104.1108,61290.0
2016-10-04 15:40:00,128.5,128.57,128.49,128.49,100726.0,104.1108,104.1675,104.1027,104.1027,100726.0
2016-10-04 15:45:00,128.49,128.5,128.35,128.36,298152.0,104.1027,104.1108,103.9893,103.9974,298152.0
2016-10-04 15:50:00,128.37,128.44,128.27,128.42,63414.0,104.0055,104.0622,103.9244,104.046,63414.0
2016-10-04 15:55:00,128.4,128.4,128.15,128.21,169131.0,104.0298,104.0298,103.8272,103.8758,169131.0
2016-10-05 09:30:00,128.32,128.43,127.94,127.94,121602.0,103.965,104.0541,103.6571,103.6571,121602.0
2016-10-05 09:35:00,127.92,128.05,127.71,128.05,73325.0,103.6409,103.7462,103.4707,103.7462,73325.0
2016-10-05 09:40:00,128.02,128.57,127.9,128.44,84110.0,103.7219,104.1675,103.6247,104.0622,84110.0
2016-10-05 09:45:00,128.42,129.0,128.42,128.98,104481.0,104.046,104.5159,104.046,104.4997,104481.0
2016-10-05 09:50:00,128.99,129.03,128.74,128.87,70941.0,104.5078,104.5402,104.3052,104.4106,70941.0
2016-10-05 09:55:00,128.87,128.87,128.67,128.78,56792.0,104.4106,104.4106,104.2485,104.3376,56792.0
2016-10-05 10:00:00,128.78,128.83,128.44,128.52,67467.0,104.3376,104.3782,104.0622,104.127,67467.0
2016-10-05 10:05:00,128.53,128.74,128.52,128.63,61404.0,104.1351,104.3052,104.127,104.2161,61404.0
2016-10-05 10:10:00,128.64,128.68,128.46,128.49,42113.0,104.2242,104.2566,104.0784,104.1027,42113.0
2016-10-05 10:15:00,128.48,128.6,128.25,128.33,52154.0,104.0946,104.1918,103.9082,103.9731,52154.0
2016-10-05 10:20:00,128.33,128.54,128.33,128.46,56194.0,103.9731,104.1432,103.9731,104.0784,56194.0
2016-10-05 10:25:00,128.45,128.66,128.45,128.66,19628.0,104.0703,104.2404,104.0703,104.2404,19628.0
2016-10-05 10:30:00,128.66,128.77,128.47,128.5,39449.0,104.2404,104.3295,104.0865,104.1108,39449.0
2016-10-05 10:35:00,128.49,128.52,128.38,128.42,41206.0,104.1027,104.127,104.0136,104.046,41206.0
2016-10-05 10:40:00,128.43,128.49,128.2,128.25,64849.0,104.0541,104.1027,103.8677,103.9082,64849.0
2016-10-05 10:45:00,128.25,128.38,128.06,128.09,51579.0,103.9082,104.0136,103.7543,103.7786,51579.0
2016-10-05 10:50:00,128.09,128.28,128.09,128.19,40456.0,103.7786,103.9325,103.7786,103.8596,40456.0
2016-10-05 10:55:00,128.19,128.33,128.18,128.33,45452.0,103.8596,103.9731,103.8515,103.9731,45452.0
2016-10-05 11:00:00,128.33,128.39,128.22,128.3,41677.0,103.9731,104.0217,103.8839,103.9488,41677.0
2016-10-05 11:05:00,128.3,128.45,128.29,128.41,34876.0,103.9488,104.0703,103.9407,104.0379,34876.0
2016-10-05 11:10:00,128.41,128.46,128.33,128.36,22464.0,104.0379,104.0784,103.9731,103.9974,22464.0
2016-10-05 11:15:00,128.37,128.39,128.24,128.24,21714.0,104.0055,104.0217,103.9001,103.9001,21714.0
2016-10-05 11:20:00,128.25,128.39,128.25,128.39,21404.0,103.9082,104.0217,103.9082,104.0217,21404.0
2016-10-05 11:25:00,128.4,128.48,128.36,128.44,17020.0,104.0298,104.0946,103.9974,104.0622,17020.0
2016-10-05 11:30:00,128.45,128.5,128.38,128.41,16149.0,104.0703,104.1108,104.0136,104.0379,16149.0
2016-10-05 11:35:00,128.42,128.43,128.26,128.3,39580.0,104.046,104.0541,103.9163,103.9488,39580.0
2016-10-05 11:40:00,128.3,128.36,128.28,128.34,22964.0,103.9488,103.9974,103.9325,103.9812,22964.0
2016-10-05 11:45:00,128.36,128.48,128.36,128.46,24441.0,103.9974,104.0946,103.9974,104.0784,24441.0
2016-10-05 11:50:00,128.45,128.46,128.25,128.34,19474.0,104.0703,104.0784,103.9082,103.9812,19474.0
2016-10-05 11:55:00,128.34,128.38,128.3,128.35,21997.0,103.9812,104.0136,103.9488,103.9893,21997.0
2016-10-05 12:00:00,128.36,128.4,128.27,128.28,18220.0,103.9974,104.0298,103.9244,103.9325,18220.0
2016-10-05 12:05:00,128.26,128.49,128.25,128.47,49796.0,103.9163,104.1027,103.9082,104.0865,49796.0
2016-10-05 12:10:00,128.47,128.47,128.28,128.29,24729.0,104.0865,104.0865,103.9325,103.9407,24729.0
2016-10-05 12:15:00,128.29,128.37,128.29,128.36,16453.0,103.9407,104.0055,103.9407,103.9974,16453.0
2016-10-05 12:20:00,128.36,128.36,128.25,128.26,20061.0,103.9974,103.9974,103.9082,103.9163,20061.0
2016-10-05 12:25:00,128.25,128.29,128.12,128.13,24950.0,103.9082,103.9407,103.8029,103.811,24950.0
2016-10-05 12:30:00,128.14,128.19,128.13,128.18,18733.0,103.8191,103.8596,103.811,103.8515,18733.0
2016-10-05 12:35:00,128.19,128.23,128.09,128.12,23402.0,103.8596,103.892,103.7786,103.8029,23402.0
2016-10-05 12:40:00,128.13,128.13,128.06,128.09,18223.0,103.811,103.811,103.7543,103.7786,18223.0
2016-10-05 12:45:00,128.1,128.28,128.1,128.28,29952.0,103.7867,103.9325,103.7867,103.9325,29952.0
2016-10-05 12:50:00,128.28,128.33,128.24,128.25,26634.0,103.9325,103.9731,103.9001,103.9082,26634.0
2016-10-05 12:55:00,128.26,128.27,128.17,128.22,44370.0,103.9163,103.9244,103.8434,103.8839,44370.0
2016-10-05 13:00:00,128.22,128.35,128.22,128.33,22486.0,103.8839,103.9893,103.8839,103.9731,22486.0
2016-10-05 13:05:00,128.34,128.36,128.2,128.2,21805.0,103.9812,103.9974,103.8677,103.8677,21805.0
2016-10-05 13:10:00,128.21,128.23,128.05,128.06,24857.0,103.8758,103.892,103.7462,103.7543,24857.0
2016-10-05 13:15:00,128.06,128.14,128.06,128.14,23109.0,103.7543,103.8191,103.7543,103.8191,23109.0
2016-10-05 13:20:00,128.14,128.14,128.02,128.03,34063.0,103.8191,103.8191,103.7219,103.73,34063.0
2016-10-05 13:25:00,128.03,128.09,128.01,128.09,21763.0,103.73,103.7786,103.7138,103.7786,21763.0
2016-10-05 13:30:00,128.1,128.14,128.06,128.09,23897.0,103.7867,103.8191,103.7543,103.7786,23897.0
2016-10-05 13:35:00,128.08,128.18,128.08,128.13,33748.0,103.7705,103.8515,103.7705,103.811,33748.0
2016-10-05 13:40:00,128.13,128.16,128.09,128.1,22180.0,103.811,103.8353,103.7786,103.7867,22180.0
2016-10-05 13:45:00,128.1,128.12,128.06,128.1,17773.0,103.7867,103.8029,103.7543,103.7867,17773.0
2016-10-05 13:50:00,128.09,128.19,128.09,128.09,31633.0,103.7786,103.8596,103.7786,103.7786,31633.0
2016-10-05 13:55:00,128.09,128.16,128.09,128.15,15886.0,103.7786,103.8353,103.7786,103.8272,15886.0
2016-10-05 14:00:00,128.16,128.17,128.11,128.11,26786.0,103.8353,103.8434,103.7948,103.7948,26786.0
2016-10-05 14:05:00,128.12,128.13,128.03,128.06,23501.0,103.8029,103.811,103.73,103.7543,23501.0
2016-10-05 14:10:00,128.06,128.1,128.04,128.05,18045.0,103.7543,103.7867,103.7381,103.7462,18045.0
2016-10-05 14:15:00,128.06,128.08,127.99,128.01,52655.0,103.7543,103.7705,103.6976,103.7138,52655.0
2016-10-05 14:20:00,128.02,128.09,128.01,128.02,30447.0,103.7219,103.7786,103.7138,103.7219,30447.0
2016-10-05 14:25:00,128.03,128.06,127.97,127.98,27955.0,103.73,103.7543,103.6814,103.6895,27955.0
2016-10-05 14:30:00,127.98,128.0,127.93,127.95,42668.0,103.6895,103.7057,103.649,103.6652,42668.0
2016-10-05 14:35:00,127.95,127.95,127.84,127.87,49919.0,103.6652,103.6652,103.5761,103.6004,49919.0
2016-10-05 14:40:00,127.86,127.97,127.86,127.92,41594.0,103.5923,103.6814,103.5923,103.6409,41594.0
2016-10-05 14:45:00,127.93,128.0,127.93,128.0,47123.0,103.649,103.7057,103.649,103.7057,47123.0
2016-10-05 14:50:00,128.0,128.0,127.9,127.91,52770.0,103.7057,103.7057,103.6247,103.6328,52770.0
2016-10-05 14:55:00,127.9,127.96,127.89,127.93,48583.0,103.6247,103.6733,103.6166,103.649,48583.0
2016-10-05 15:00:00,127.92,128.03,127.92,128.03,49644.0,103.6409,103.73,103.6409,103.73,49644.0
2016-10-05 15:05:00,128.02,128.03,127.98,128.03,31980.0,103.7219,103.73,103.6895,103.73,31980.0
2016-10-05 15:10:00,128.04,128.08,127.93,127.96,42233.0,103.7381,103.7705,103.649,103.6733,42233.0
2016-10-05 15:15:00,127.97,127.99,127.89,127.9,40573.0,103.6814,103.6976,103.6166,103.6247,40573.0
2016-10-05 15:20:00,127.9,127.94,127.82,127.89,53348.0,103.6247,103.6571,103.5599,103.6166,53348.0
2016-10-05 15:25:00,127.88,127.9,127.71,127.72,50579.0,103.6085,103.6247,103.4707,103.4788,50579.0
2016-10-05 15:30:00,127.72,127.75,127.67,127.7,75615.0,103.4788,103.5031,103.4383,103.4626,75615.0
2016-10-05 15:35:00,127.7,127.73,127.68,127.69,70250.0,103.4626,103.4869,103.4464,103.4545,70250.0
2016-10-05 15:40:00,127.7,127.75,127.66,127.72,88071.0,103.4626,103.5031,103.4302,103.4788,88071.0
2016-10-05 15:45:00,127.71,127.75,127.66,127.68,66726.0,103.4707,103.5031,103.4302,103.4464,66726.0
2016-10-05 15:50:00,127.68,127.7,127.59,127.62,68882.0,103.4464,103.4626,103.3735,103.3978,68882.0
2016-10-05 15:55:00,127.61,127.62,127.52,127.57,208917.0,103.3897,103.3978,103.3168,103.3573,208917.0
2016-10-06 09:30:00,126.87,128.4,126.43,128.08,442192.0,102.7902,104.0298,102.4337,103.7705,442192.0
2016-10-06 09:35:00,128.03,128.25,127.4,127.89,193015.0,103.73,103.9082,103.2196,103.6166,193015.0
2016-10-06 09:40:00,127.92,128.08,127.81,128.03,150787.0,103.6409,103.7705,103.5518,103.73,150787.0
2016-10-06 09:45:00,128.05,128.65,128.05,128.65,116768.0,103.7462,104.2323,103.7462,104.2323,116768.0
2016-10-06 09:50:00,128.65,128.66,128.26,128.43,97435.0,104.2323,104.2404,103.9163,104.0541,97435.0
2016-10-06 09:55:00,128.43,128.43,128.19,128.31,94859.0,104.0541,104.0541,103.8596,103.9569,94859.0
2016-10-06 10:00:00,128.31,128.72,128.28,128.7,144099.0,103.9569,104.289,103.9325,104.2728,144099.0
2016-10-06 10:05:00,128.68,128.68,128.49,128.55,61483.0,104.2566,104.2566,104.1027,104.1513,61483.0
2016-10-06 10:10:00,128.52,128.74,128.48,128.71,85491.0,104.127,104.3052,104.0946,104.2809,85491.0
2016-10-06 10:15:00,128.72,128.97,128.68,128.87,107927.0,104.289,104.4916,104.2566,104.4106,107927.0
2016-10-06 10:20:00,128.87,128.87,128.6,128.65,51981.0,104.4106,104.4106,104.1918,104.2323,51981.0
2016-10-06 10:25:00,128.65,128.94,128.61,128.91,65991.0,104.2323,104.4673,104.1999,104.443,65991.0
2016-10-06 10:30:00,128.91,129.11,128.86,129.08,109714.0,104.443,104.605,104.4025,104.5807,109714.0
2016-10-06 10:35:00,129.06,129.16,128.95,129.04,76271.0,104.5645,104.6455,104.4754,104.5483,76271.0
2016-10-06 10:40:00,129.02,129.06,128.99,129.04,33086.0,104.5321,104.5645,104.5078,104.5483,33086.0
2016-10-06 10:45:00,129.06,129.09,128.83,128.9,48613.0,104.5645,104.5888,104.3782,104.4349,48613.0
2016-10-06 10:50:00,128.9,128.9,128.76,128.76,32261.0,104.4349,104.4349,104.3214,104.3214,32261.0
2016-10-06 10:55:00,128.76,128.76,128.62,128.63,50931.0,104.3214,104.3214,104.208,104.2161,50931.0
2016-10-06 11:00:00,128.63,128.64,128.55,128.6,46118.0,104.2161,104.2242,104.1513,104.1918,46118.0
2016-10-06 11:05:00,128.6,128.65,128.42,128.44,43149.0,104.1918,104.2323,104.046,104.0622,43149.0
2016-10-06 11:10:00,128.42,128.62,128.41,128.59,44191.0,104.046,104.208,104.0379,104.1837,44191.0
2016-10-06 11:15:00,128.61,128.73,128.6,128.71,42184.0,104.1999,104.2971,104.1918,104.2809,42184.0
2016-10-06 11:20:00,128.72,128.76,128.67,128.74,41178.0,104.289,104.3214,104.2485,104.3052,41178.0
2016-10-06 11:25:00,128.74,128.96,128.72,128.95,39723.0,104.3052,104.4835,104.289,104.4754,39723.0
2016-10-06 11:30:00,128.96,129.0,128.89,128.9,50508.0,104.4835,104.5159,104.4268,104.4349,50508.0
2016-10-06 11:35:00,128.9,128.91,128.73,128.77,45746.0,104.4349,104.443,104.2971,104.3295,45746.0
2016-10-06 11:40:00,128.78,128.86,128.76,128.86,37660.0,104.3376,104.4025,104.3214,104.4025,37660.0
2016-10-06 11:45:00,128.86,129.3,128.86,129.27,103448.0,104.4025,104.759,104.4025,104.7346,103448.0
2016-10-06 11:50:00,129.26,129.47,129.25,129.34,84983.0,104.7265,104.8967,104.7184,104.7914,84983.0
2016-10-06 11:55:00,129.34,129.39,129.22,129.31,51881.0,104.7914,104.8319,104.6941,104.7671,51881.0
2016-10-06 12:00:00,129.31,129.41,129.3,129.38,42254.0,104.7671,104.8481,104.759,104.8238,42254.0
2016-10-06 12:05:00,129.39,129.58,129.29,129.31,48740.0,104.8319,104.9858,104.7509,104.7671,48740.0
2016-10-06 12:10:00,129.32,129.34,129.25,129.28,22282.0,104.7752,104.7914,104.7184,104.7428,22282.0
2016-10-06 12:15:00,129.28,129.38,129.28,129.37,33225.0,104.7428,104.8238,104.7428,104.8157,33225.0
2016-10-06 12:20:00,129.36,129.44,129.35,129.41,29836.0,104.8076,104.8724,104.7995,104.8481,29836.0
2016-10-06 12:25:00,129.4,129.44,129.29,129.33,36134.0,104.84,104.8724,104.7509,104.7833,36134.0
2016-10-06 12:30:00,129.31,129.44,129.3,129.37,20059.0,104.7671,104.8724,104.759,104.8157,20059.0
2016-10-06 12:35:00,129.37,129.41,129.27,129.27,57027.0,104.8157,104.8481,104.7346,104.7346,57027.0
2016-10-06 12:40:00,129.29,129.34,129.25,129.31,20415.0,104.7509,104.7914,104.7184,104.7671,20415.0
2016-10-06 12:45:00,129.32,129.41,129.32,129.39,23230.0,104.7752,104.8481,104.7752,104.8319,23230.0
2016-10-06 12:50:00,129.39,129.4,129.33,129.37,22872.0,104.8319,104.84,104.7833,104.8157,22872.0
2016-10-06 12:55:00,129.37,129.4,129.25,129.25,22287.0,104.8157,104.84,104.7184,104.7184,22287.0
2016-10-06 13:00:00,129.25,129.28,129.2,129.21,18066.0,104.7184,104.7428,104.6779,104.686,18066.0
2016-10-06 13:05:00,129.21,129.29,129.18,129.19,27530.0,104.686,104.7509,104.6617,104.6698,27530.0
2016-10-06 13:10:00,129.19,129.29,129.16,129.26,26629.0,104.6698,104.7509,104.6455,104.7265,26629.0
2016-10-06 13:15:00,129.27,129.35,129.24,129.24,37083.0,104.7346,104.7995,104.7103,104.7103,37083.0
2016-10-06 13:20:00,129.24,129.29,129.22,129.24,20746.0,104.7103,104.7509,104.6941,104.7103,20746.0
2016-10-06 13:25:00,129.23,129.34,129.19,129.32,32560.0,104.7022,104.7914,104.6698,104.7752,32560.0
2016-10-06 13:30:00,129.31,129.46,129.3,129.45,27803.0,104.7671,104.8886,104.759,104.8805,27803.0
2016-10-06 13:35:00,129.44,129.44,129.26,129.33,26342.0,104.8724,104.8724,104.7265,104.7833,26342.0
2016-10-06 13:40:00,129.33,129.47,129.31,129.46,18777.0,104.7833,104.8967,104.7671,104.8886,18777.0
2016-10-06 13:45:00,129.46,129.48,129.34,129.34,41245.0,104.8886,104.9048,104.7914,104.7914,41245.0
2016-10-06 13:50:00,129.34,129.47,129.33,129.43,22453.0,104.7914,104.8967,104.7833,104.8643,22453.0
2016-10-06 13:55:00,129.42,129.47,129.38,129.38,25887.0,104.8562,104.8967,104.8238,104.8238,25887.0
2016-10-06 14:00:00,129.37,129.49,129.37,129.45,38817.0,104.8157,104.9129,104.8157,104.8805,38817.0
2016-10-06 14:05:00,129.45,129.49,129.4,129.4,35463.0,104.8805,104.9129,104.84,104.84,35463.0
2016-10-06 14:10:00,129.4,129.49,129.39,129.48,37559.0,104.84,104.9129,104.8319,104.9048,37559.0
2016-10-06 14:15:00,129.48,129.5,129.37,129.43,52287.0,104.9048,104.921,104.8157,104.8643,52287.0
2016-10-06 14:20:00,129.43,129.53,129.43,129.53,28486.0,104.8643,104.9453,104.8643,104.9453,28486.0
2016-10-06 14:25:00,129.54,129.75,129.54,129.67,81225.0,104.9534,105.1235,104.9534,105.0587,81225.0
2016-10-06 14:30:00,129.66,129.72,129.59,129.66,26609.0,105.0506,105.0992,104.9939,105.0506,26609.0
2016-10-06 14:35:00,129.65,129.67,129.52,129.64,94121.0,105.0425,105.0587,104.9372,105.0344,94121.0
2016-10-06 14:40:00,129.65,129.73,129.57,129.7,95492.0,105.0425,105.1073,104.9777,105.083,95492.0
2016-10-06 14:45:00,129.7,129.72,129.62,129.69,162582.0,105.083,105.0992,105.0182,105.0749,162582.0
2016-10-06 14:50:00,129.68,129.83,129.65,129.83,90377.0,105.0668,105.1884,105.0425,105.1884,90377.0
2016-10-06 14:55:00,129.82,129.96,129.8,129.9,100253.0,105.1803,105.2937,105.1641,105.2451,100253.0
2016-10-06 15:00:00,129.91,130.0,129.9,129.94,85595.0,105.2532,105.3261,105.2451,105.2775,85595.0
2016-10-06 15:05:00,129.94,129.97,129.88,129.97,51513.0,105.2775,105.3018,105.2289,105.3018,51513.0
2016-10-06 15:10:00,129.97,129.97,129.85,129.87,47671.0,105.3018,105.3018,105.2046,105.2208,47671.0
2016-10-06 15:15:00,129.87,129.97,129.83,129.83,83936.0,105.2208,105.3018,105.1884,105.1884,83936.0
2016-10-06 15:20:00,129.82,130.0,129.81,129.98,86677.0,105.1803,105.3261,105.1722,105.3099,86677.0
2016-10-06 15:25:00,129.97,129.99,129.93,129.97,134385.0,105.3018,105.318,105.2694,105.3018,134385.0
2016-10-06 15:30:00,129.97,130.08,129.91,130.06,103683.0,105.3018,105.3909,105.2532,105.3747,103683.0
2016-10-06 15:35:00,130.06,130.13,130.01,130.13,120257.0,105.3747,105.4314,105.3342,105.4314,120257.0
2016-10-06 15:40:00,130.13,130.42,130.12,130.39,224649.0,105.4314,105.6664,105.4233,105.6421,224649.0
2016-10-06 15:45:00,130.38,130.4,130.2,130.25,157446.0,105.634,105.6502,105.4881,105.5286,157446.0
2016-10-06 15:50:00,130.24,130.31,130.19,130.27,191669.0,105.5205,105.5773,105.48,105.5448,191669.0
2016-10-06 15:55:00,130.27,130.45,130.18,130.22,638026.0,105.5448,105.6907,105.4719,105.5043,638026.0
2016-10-07 09:30:00,129.83,130.41,129.67,130.19,373905.0,105.1884,105.6583,105.0587,105.48,373905.0
2016-10-07 09:35:00,130.14,130.16,129.61,129.95,78371.0,105.4395,105.4557,105.0101,105.2856,78371.0
2016-10-07 09:40:00,129.85,130.07,129.61,129.66,100781.0,105.2046,105.3828,105.0101,105.0506,100781.0
2016-10-07 09:45:00,129.64,129.81,129.25,129.27,112576.0,105.0344,105.1722,104.7184,104.7346,112576.0
2016-10-07 09:50:00,129.28,129.72,129.23,129.61,98768.0,104.7428,105.0992,104.7022,105.0101,98768.0
2016-10-07 09:55:00,129.59,129.85,129.55,129.55,77916.0,104.9939,105.2046,104.9615,104.9615,77916.0
2016-10-07 10:00:00,129.53,129.61,129.38,129.55,134886.0,104.9453,105.0101,104.8238,104.9615,134886.0
2016-10-07 10:05:00,129.55,129.78,129.44,129.7,116643.0,104.9615,105.1479,104.8724,105.083,116643.0
2016-10-07 10:10:00,129.7,129.91,129.63,129.91,63682.0,105.083,105.2532,105.0263,105.2532,63682.0
2016-10-07 10:15:00,129.93,129.96,129.74,129.82,78588.0,105.2694,105.2937,105.1154,105.1803,78588.0
2016-10-07 10:20:00,129.81,129.98,129.74,129.89,145581.0,105.1722,105.3099,105.1154,105.237,145581.0
2016-10-07 10:25:00,129.91,129.92,129.6,129.67,79225.0,105.2532,105.2613,105.002,105.0587,79225.0
2016-10-07 10:30:00,129.67,129.68,129.57,129.64,45923.0,105.0587,105.0668,104.9777,105.0344,45923.0
2016-10-07 10:35:00,129.63,129.78,129.61,129.78,36628.0,105.0263,105.1479,105.0101,105.1479,36628.0
2016-10-07 10:40:00,129.76,129.78,129.57,129.61,40390.0,105.1316,105.1479,104.9777,105.0101,40390.0
2016-10-07 10:45:00,129.61,129.62,129.35,129.37,33029.0,105.0101,105.0182,104.7995,104.8157,33029.0
2016-10-07 10:50:00,129.38,129.43,129.14,129.19,34535.0,104.8238,104.8643,104.6293,104.6698,34535.0
2016-10-07 10:55:00,129.18,129.25,129.06,129.19,29382.0,104.6617,104.7184,104.5645,104.6698,29382.0
2016-10-07 11:00:00,129.18,129.18,128.92,128.93,51954.0,104.6617,104.6617,104.4511,104.4592,51954.0
2016-10-07 11:05:00,128.93,129.06,128.92,129.03,57007.0,104.4592,104.5645,104.4511,104.5402,57007.0
2016-10-07 11:10:00,129.04,129.05,128.9,128.9,27590.0,104.5483,104.5564,104.4349,104.4349,27590.0
2016-10-07 11:15:00,128.9,128.93,128.8,128.8,65569.0,104.4349,104.4592,104.3539,104.3539,65569.0
2016-10-07 11:20:00,128.8,128.82,128.62,128.67,53404.0,104.3539,104.3701,104.208,104.2485,53404.0
2016-10-07 11:25:00,128.66,128.71,128.52,128.58,50782.0,104.2404,104.2809,104.127,104.1756,50782.0
2016-10-07 11:30:00,128.59,128.65,128.37,128.41,61725.0,104.1837,104.2323,104.0055,104.0379,61725.0
2016-10-07 11:35:00,128.41,128.45,128.18,128.32,60037.0,104.0379,104.0703,103.8515,103.965,60037.0
2016-10-07 11:40:00,128.33,128.38,128.15,128.17,53488.0,103.9731,104.0136,103.8272,103.8434,53488.0
2016-10-07 11:45:00,128.14,128.14,127.88,127.97,102885.0,103.8191,103.8191,103.6085,103.6814,102885.0
2016-10-07 11:50:00,127.96,128.09,127.91,128.03,59115.0,103.6733,103.7786,103.6328,103.73,59115.0
2016-10-07 11:55:00,128.02,128.18,127.98,128.13,41259.0,103.7219,103.8515,103.6895,103.811,41259.0
2016-10-07 12:00:00,128.12,128.42,128.12,128.31,76898.0,103.8029,104.046,103.8029,103.9569,76898.0
2016-10-07 12:05:00,128.31,128.35,128.22,128.31,34958.0,103.9569,103.9893,103.8839,103.9569,34958.0
2016-10-07 12:10:00,128.31,128.35,128.13,128.25,40978.0,103.9569,103.9893,103.811,103.9082,40978.0
2016-10-07 12:15:00,128.25,128.25,128.1,128.19,32233.0,103.9082,103.9082,103.7867,103.8596,32233.0
2016-10-07 12:20:00,128.2,128.32,128.15,128.16,32967.0,103.8677,103.965,103.8272,103.8353,32967.0
2016-10-07 12:25:00,128.15,128.3,128.15,128.3,26344.0,103.8272,103.9488,103.8272,103.9488,26344.0
2016-10-07 12:30:00,128.27,128.42,128.23,128.31,53296.0,103.9244,104.046,103.892,103.9569,53296.0
2016-10-07 12:35:00,128.3,128.39,128.26,128.31,22232.0,103.9488,104.0217,103.9163,103.9569,22232.0
2016-10-07 12:40:00,128.31,128.41,128.21,128.29,43441.0,103.9569,104.0379,103.8758,103.9407,43441.0
2016-10-07 12:45:00,128.28,128.44,128.23,128.37,41376.0,103.9325,104.0622,103.892,104.0055,41376.0
2016-10-07 12:50:00,128.36,128.36,128.24,128.27,46192.0,103.9974,103.9974,103.9001,103.9244,46192.0
2016-10-07 12:55:00,128.27,128.37,128.26,128.34,75997.0,103.9244,104.0055,103.9163,103.9812,75997.0
2016-10-07 13:00:00,128.34,128.42,128.14,128.24,25686.0,103.9812,104.046,103.8191,103.9001,25686.0
2016-10-07 13:05:00,128.24,128.27,128.19,128.23,25872.0,103.9001,103.9244,103.8596,103.892,25872.0
2016-10-07 13:10:00,128.23,128.25,128.16,128.22,21427.0,103.892,103.9082,103.8353,103.8839,21427.0
2016-10-07 13:15:00,128.22,128.22,128.12,128.14,34413.0,103.8839,103.8839,103.8029,103.8191,34413.0
2016-10-07 13:20:00,128.14,128.22,128.12,128.2,24476.0,103.8191,103.8839,103.8029,103.8677,24476.0
2016-10-07 13:25:00,128.19,128.51,128.19,128.47,56832.0,103.8596,104.1189,103.8596,104.0865,56832.0
2016-10-07 13:30:00,128.47,128.63,128.44,128.57,70136.0,104.0865,104.2161,104.0622,104.1675,70136.0
2016-10-07 13:35:00,128.58,128.68,128.52,128.66,42170.0,104.1756,104.2566,104.127,104.2404,42170.0
2016-10-07 13:40:00,128.65,128.77,128.56,128.63,52905.0,104.2323,104.3295,104.1594,104.2161,52905.0
2016-10-07 13:45:00,128.63,128.67,128.57,128.6,92626.0,104.2161,104.2485,104.1675,104.1918,92626.0
2016-10-07 13:50:00,128.61,128.62,128.44,128.45,45828.0,104.1999,104.208,104.0622,104.0703,45828.0
2016-10-07 13:55:00,128.44,128.47,128.41,128.45,33639.0,104.0622,104.0865,104.0379,104.0703,33639.0
2016-10-07 14:00:00,128.46,128.49,128.37,128.38,57876.0,104.0784,104.1027,104.0055,104.0136,57876.0
2016-10-07 14:05:00,128.38,128.44,128.35,128.44,50135.0,104.0136,104.0622,103.9893,104.0622,50135.0
2016-10-07 14:10:00,128.44,128.58,128.43,128.53,58343.0,104.0622,104.1756,104.0541,104.1351,58343.0
2016-10-07 14:15:00,128.54,128.59,128.45,128.56,27473.0,104.1432,104.1837,104.0703,104.1594,27473.0
2016-10-07 14:20:00,128.56,128.62,128.55,128.59,19641.0,104.1594,104.208,104.1513,104.1837,19641.0
2016-10-07 14:25:00,128.6,128.7,128.58,128.69,24631.0,104.1918,104.2728,104.1756,104.2647,24631.0
2016-10-07 14:30:00,128.69,128.78,128.68,128.77,23863.0,104.2647,104.3376,104.2566,104.3295,23863.0
2016-10-07 14:35:00,128.77,128.85,128.71,128.8,42860.0,104.3295,104.3944,104.2809,104.3539,42860.0
2016-10-07 14:40:00,128.82,128.83,128.71,128.73,25397.0,104.3701,104.3782,104.2809,104.2971,25397.0
2016-10-07 14:45:00,128.72,128.8,128.64,128.64,28036.0,104.289,104.3539,104.2242,104.2242,28036.0
2016-10-07 14:50:00,128.64,128.7,128.61,128.63,23521.0,104.2242,104.2728,104.1999,104.2161,23521.0
2016-10-07 14:55:00,128.64,128.66,128.55,128.57,36829.0,104.2242,104.2404,104.1513,104.1675,36829.0
2016-10-07 15:00:00,128.55,128.61,128.48,128.49,31105.0,104.1513,104.1999,104.0946,104.1027,31105.0
2016-10-07 15:05:00,128.5,128.57,128.41,128.44,43190.0,104.1108,104.1675,104.0379,104.0622,43190.0
2016-10-07 15:10:00,128.44,128.54,128.43,128.47,32336.0,104.0622,104.1432,104.0541,104.0865,32336.0
2016-10-07 15:15:00,128.47,128.52,128.42,128.42,30722.0,104.0865,104.127,104.046,104.046,30722.0
2016-10-07 15:20:00,128.43,128.51,128.42,128.5,33483.0,104.0541,104.1189,104.046,104.1108,33483.0
2016-10-07 15:25:00,128.5,128.51,128.44,128.46,42276.0,104.1108,104.1189,104.0622,104.0784,42276.0
2016-10-07 15:30:00,128.46,128.51,128.44,128.45,58101.0,104.0784,104.1189,104.0622,104.0703,58101.0
2016-10-07 15:35:00,128.46,128.53,128.45,128.46,49250.0,104.0784,104.1351,104.0703,104.0784,49250.0
2016-10-07 15:40:00,128.45,128.58,128.45,128.51,87748.0,104.0703,104.1756,104.0703,104.1189,87748.0
2016-10-07 15:45:00,128.51,128.52,128.44,128.46,71267.0,104.1189,104.127,104.0622,104.0784,71267.0
2016-10-07 15:50:00,128.46,128.5,128.38,128.39,81314.0,104.0784,104.1108,104.0136,104.0217,81314.0
2016-10-07 15:55:00,128.39,128.46,128.28,128.3,220858.0,104.0217,104.0784,103.9325,103.9488,220858.0
2016-10-10 09:30:00,128.45,128.94,128.32,128.51,153598.0,104.0703,104.4673,103.965,104.1189,153598.0
2016-10-10 09:35:00,128.52,128.55,128.28,128.29,51299.0,104.127,104.1513,103.9325,103.9407,51299.0
2016-10-10 09:40:00,128.27,128.58,128.16,128.2,68368.0,103.9244,104.1756,103.8353,103.8677,68368.0
2016-10-10 09:45:00,128.21,128.31,128.13,128.17,40186.0,103.8758,103.9569,103.811,103.8434,40186.0
2016-10-10 09:50:00,128.17,128.31,128.12,128.25,78122.0,103.8434,103.9569,103.8029,103.9082,78122.0
2016-10-10 09:55:00,128.26,128.35,128.23,128.24,78209.0,103.9163,103.9893,103.892,103.9001,78209.0
2016-10-10 10:00:00,128.25,128.35,127.93,127.99,110361.0,103.9082,103.9893,103.649,103.6976,110361.0
2016-10-10 10:05:00,127.99,128.3,127.99,128.27,71783.0,103.6976,103.9488,103.6976,103.9244,71783.0
2016-10-10 10:10:00,128.28,128.3,128.11,128.14,35984.0,103.9325,103.9488,103.7948,103.8191,35984.0
2016-10-10 10:15:00,128.18,128.25,128.14,128.16,29091.0,103.8515,103.9082,103.8191,103.8353,29091.0
2016-10-10 10:20:00,128.16,128.17,128.05,128.11,50633.0,103.8353,103.8434,103.7462,103.7948,50633.0
2016-10-10 10:25:00,128.14,128.2,128.07,128.2,53983.0,103.8191,103.8677,103.7624,103.8677,53983.0
2016-10-10 10:30:00,128.2,128.22,128.09,128.17,88683.0,103.8677,103.8839,103.7786,103.8434,88683.0
2016-10-10 10:35:00,128.17,128.21,128.14,128.18,38833.0,103.8434,103.8758,103.8191,103.8515,38833.0
2016-10-10 10:40:00,128.16,128.21,128.12,128.16,42047.0,103.8353,103.8758,103.8029,103.8353,42047.0
2016-10-10 10:45:00,128.16,128.24,128.15,128.23,30899.0,103.8353,103.9001,103.8272,103.892,30899.0
2016-10-10 10:50:00,128.24,128.3,128.13,128.18,128325.0,103.9001,103.9488,103.811,103.8515,128325.0
2016-10-10 10:55:00,128.17,128.24,128.16,128.22,36573.0,103.8434,103.9001,103.8353,103.8839,36573.0
2016-10-10 11:00:00,128.22,128.22,128.06,128.16,30645.0,103.8839,103.8839,103.7543,103.8353,30645.0
2016-10-10 11:05:00,128.15,128.21,128.11,128.2,30290.0,103.8272,103.8758,103.7948,103.8677,30290.0
2016-10-10 11:10:00,128.19,128.21,128.08,128.15,25078.0,103.8596,103.8758,103.7705,103.8272,25078.0
2016-10-10 11:15:00,128.15,128.15,128.03,128.07,31046.0,103.8272,103.8272,103.73,103.7624,31046.0
2016-10-10 11:20:00,128.07,128.07,127.96,128.0,44442.0,103.7624,103.7624,103.6733,103.7057,44442.0
2016-10-10 11:25:00,127.99,128.01,127.94,127.98,22455.0,103.6976,103.7138,103.6571,103.6895,22455.0
2016-10-10 11:30:00,127.99,128.0,127.93,127.95,35941.0,103.6976,103.7057,103.649,103.6652,35941.0
2016-10-10 11:35:00,127.95,128.0,127.94,128.0,37688.0,103.6652,103.7057,103.6571,103.7057,37688.0
2016-10-10 11:40:00,128.0,128.01,127.88,127.9,32387.0,103.7057,103.7138,103.6085,103.6247,32387.0
2016-10-10 11:45:00,127.91,128.02,127.9,128.0,21040.0,103.6328,103.7219,103.6247,103.7057,21040.0
2016-10-10 11:50:00,127.99,128.0,127.92,127.96,30805.0,103.6976,103.7057,103.6409,103.6733,30805.0
2016-10-10 11:55:00,127.96,127.96,127.84,127.85,95291.0,103.6733,103.6733,103.5761,103.5842,95291.0
2016-10-10 12:00:00,127.85,127.86,127.75,127.77,52210.0,103.5842,103.5923,103.5031,103.5193,52210.0
2016-10-10 12:05:00,127.78,127.82,127.71,127.75,29527.0,103.5274,103.5599,103.4707,103.5031,29527.0
2016-10-10 12:10:00,127.73,127.75,127.66,127.69,20048.0,103.4869,103.5031,103.4302,103.4545,20048.0
2016-10-10 12:15:00,127.69,127.7,127.64,127.67,25802.0,103.4545,103.4626,103.414,103.4383,25802.0
2016-10-10 12:20:00,127.65,127.65,127.56,127.61,24870.0,103.4221,103.4221,103.3492,103.3897,24870.0
2016-10-10 12:25:00,127.61,127.67,127.54,127.62,30710.0,103.3897,103.4383,103.333,103.3978,30710.0
2016-10-10 12:30:00,127.63,127.72,127.62,127.7,16816.0,103.4059,103.4788,103.3978,103.4626,16816.0
2016-10-10 12:35:00,127.7,127.72,127.64,127.68,22071.0,103.4626,103.4788,103.414,103.4464,22071.0
2016-10-10 12:40:00,127.69,127.74,127.68,127.72,26944.0,103.4545,103.495,103.4464,103.4788,26944.0
2016-10-10 12:45:00,127.72,127.74,127.68,127.73,26323.0,103.4788,103.495,103.4464,103.4869,26323.0
2016-10-10 12:50:00,127.73,127.74,127.69,127.7,27910.0,103.4869,103.495,103.4545,103.4626,27910.0
2016-10-10 12:55:00,127.69,127.69,127.52,127.58,76217.0,103.4545,103.4545,103.3168,103.3654,76217.0
2016-10-10 13:00:00,127.58,127.66,127.56,127.62,20062.0,103.3654,103.4302,103.3492,103.3978,20062.0
2016-10-10 13:05:00,127.61,127.65,127.58,127.6,22916.0,103.3897,103.4221,103.3654,103.3816,22916.0
2016-10-10 13:10:00,127.6,127.62,127.58,127.61,17678.0,103.3816,103.3978,103.3654,103.3897,17678.0
2016-10-10 13:15:00,127.61,127.62,127.53,127.56,22313.0,103.3897,103.3978,103.3249,103.3492,22313.0
2016-10-10 13:20:00,127.56,127.57,127.52,127.54,30191.0,103.3492,103.3573,103.3168,103.333,30191.0
2016-10-10 13:25:00,127.54,127.59,127.52,127.54,28872.0,103.333,103.3735,103.3168,103.333,28872.0
2016-10-10 13:30:00,127.54,127.65,127.54,127.6,28935.0,103.333,103.4221,103.333,103.3816,28935.0
2016-10-10 13:35:00,127.6,127.6,127.53,127.54,20550.0,103.3816,103.3816,103.3249,103.333,20550.0
2016-10-10 13:40:00,127.54,127.61,127.52,127.57,14844.0,103.333,103.3897,103.3168,103.3573,14844.0
2016-10-10 13:45:00,127.6,127.66,127.6,127.64,17492.0,103.3816,103.4302,103.3816,103.414,17492.0
2016-10-10 13:50:00,127.64,127.65,127.61,127.62,17360.0,103.414,103.4221,103.3897,103.3978,17360.0
2016-10-10 13:55:00,127.61,127.69,127.56,127.58,21347.0,103.3897,103.4545,103.3492,103.3654,21347.0
2016-10-10 14:00:00,127.57,127.6,127.55,127.57,17265.0,103.3573,103.3816,103.3411,103.3573,17265.0
2016-10-10 14:05:00,127.57,127.58,127.52,127.55,30595.0,103.3573,103.3654,103.3168,103.3411,30595.0
2016-10-10 14:10:00,127.56,127.59,127.47,127.47,42348.0,103.3492,103.3735,103.2763,103.2763,42348.0
2016-10-10 14:15:00,127.48,127.51,127.45,127.5,22464.0,103.2844,103.3087,103.2601,103.3006,22464.0
2016-10-10 14:20:00,127.5,127.51,127.46,127.48,23830.0,103.3006,103.3087,103.2682,103.2844,23830.0
2016-10-10 14:25:00,127.48,127.52,127.47,127.5,26600.0,103.2844,103.3168,103.2763,103.3006,26600.0
2016-10-10 14:30:00,127.5,127.51,127.48,127.5,34360.0,103.3006,103.3087,103.2844,103.3006,34360.0
2016-10-10 14:35:00,127.5,127.57,127.49,127.5,65396.0,103.3006,103.3573,103.2925,103.3006,65396.0
2016-10-10 14:40:00,127.5,127.54,127.49,127.54,20951.0,103.3006,103.333,103.2925,103.333,20951.0
2016-10-10 14:45:00,127.54,127.55,127.49,127.54,23045.0,103.333,103.3411,103.2925,103.333,23045.0
2016-10-10 14:50:00,127.54,127.55,127.5,127.51,28812.0,103.333,103.3411,103.3006,103.3087,28812.0
2016-10-10 14:55:00,127.52,127.52,127.46,127.49,29586.0,103.3168,103.3168,103.2682,103.2925,29586.0
2016-10-10 15:00:00,127.5,127.5,127.47,127.5,39595.0,103.3006,103.3006,103.2763,103.3006,39595.0
2016-10-10 15:05:00,127.5,127.5,127.43,127.44,35816.0,103.3006,103.3006,103.2439,103.252,35816.0
2016-10-10 15:10:00,127.43,127.5,127.43,127.45,31446.0,103.2439,103.3006,103.2439,103.2601,31446.0
2016-10-10 15:15:00,127.46,127.5,127.42,127.49,29663.0,103.2682,103.3006,103.2358,103.2925,29663.0
2016-10-10 15:20:00,127.49,127.5,127.44,127.5,35734.0,103.2925,103.3006,103.252,103.3006,35734.0
2016-10-10 15:25:00,127.5,127.5,127.46,127.5,24874.0,103.3006,103.3006,103.2682,103.3006,24874.0
2016-10-10 15:30:00,127.49,127.5,127.36,127.4,54927.0,103.2925,103.3006,103.1872,103.2196,54927.0
2016-10-10 15:35:00,127.4,127.44,127.38,127.39,35197.0,103.2196,103.252,103.2034,103.2115,35197.0
2016-10-10 15:40:00,127.39,127.4,127.35,127.35,56197.0,103.2115,103.2196,103.1791,103.1791,56197.0
2016-10-10 15:45:00,127.36,127.38,127.3,127.31,91079.0,103.1872,103.2034,103.1386,103.1467,91079.0
2016-10-10 15:50:00,127.31,127.33,127.27,127.32,111065.0,103.1467,103.1629,103.1142,103.1548,111065.0
2016-10-10 15:55:00,127.32,127.48,127.26,127.31,200611.0,103.1548,103.2844,103.1061,103.1467,200611.0
2016-10-11 09:30:00,126.85,127.08,126.54,126.89,125336.0,102.774,102.9603,102.5228,102.8064,125336.0
2016-10-11 09:35:00,126.87,126.93,126.52,126.62,68415.0,102.7902,102.8388,102.5066,102.5876,68415.0
2016-10-11 09:40:00,126.66,127.01,126.62,126.89,112215.0,102.62,102.9036,102.5876,102.8064,112215.0
2016-10-11 09:45:00,126.88,127.03,126.7,126.89,85635.0,102.7983,102.9198,102.6524,102.8064,85635.0
2016-10-11 09:50:00,126.89,126.89,126.52,126.66,63845.0,102.8064,102.8064,102.5066,102.62,63845.0
2016-10-11 09:55:00,126.65,126.66,126.41,126.52,63109.0,102.6119,102.62,102.4175,102.5066,63109.0
2016-10-11 10:00:00,126.53,126.55,126.44,126.51,57599.0,102.5147,102.5309,102.4418,102.4985,57599.0
2016-10-11 10:05:00,126.5,126.58,126.43,126.52,65875.0,102.4904,102.5552,102.4337,102.5066,65875.0
2016-10-11 10:10:00,126.52,126.52,126.12,126.3,79146.0,102.5066,102.5066,102.1825,102.3284,79146.0
2016-10-11 10:15:00,126.3,126.3,126.1,126.15,54903.0,102.3284,102.3284,102.1663,102.2068,54903.0
2016-10-11 10:20:00,126.15,126.3,126.1,126.3,62271.0,102.2068,102.3284,102.1663,102.3284,62271.0
2016-10-11 10:25:00,126.29,126.33,126.18,126.27,56726.0,102.3202,102.3527,102.2311,102.304,56726.0
2016-10-11 10:30:00,126.27,126.37,126.2,126.2,67469.0,102.304,102.3851,102.2473,102.2473,67469.0
2016-10-11 10:35:00,126.2,126.28,126.17,126.22,41127.0,102.2473,102.3121,102.223,102.2635,41127.0
2016-10-11 10:40:00,126.2,126.26,126.13,126.15,49077.0,102.2473,102.2959,102.1906,102.2068,49077.0
2016-10-11 10:45:00,126.14,126.28,126.08,126.23,40467.0,102.1987,102.3121,102.1501,102.2716,40467.0
2016-10-11 10:50:00,126.2,126.22,126.1,126.19,35747.0,102.2473,102.2635,102.1663,102.2392,35747.0
2016-10-11 10:55:00,126.2,126.23,126.1,126.11,36551.0,102.2473,102.2716,102.1663,102.1744,36551.0
2016-10-11 11:00:00,126.1,126.15,125.98,126.09,52749.0,102.1663,102.2068,102.0691,102.1582,52749.0
2016-10-11 11:05:00,126.11,126.15,126.03,126.09,35295.0,102.1744,102.2068,102.1096,102.1582,35295.0
2016-10-11 11:10:00,126.08,126.13,126.04,126.1,29303.0,102.1501,102.1906,102.1177,102.1663,29303.0
2016-10-11 11:15:00,126.09,126.12,125.94,126.05,49089.0,102.1582,102.1825,102.0367,102.1258,49089.0
2016-10-11 11:20:00,126.05,126.21,126.0,126.21,45130.0,102.1258,102.2554,102.0853,102.2554,45130.0
2016-10-11 11:25:00,126.19,126.24,126.1,126.13,44508.0,102.2392,102.2797,102.1663,102.1906,44508.0
2016-10-11 11:30:00,126.12,126.35,126.09,126.35,32514.0,102.1825,102.3689,102.1582,102.3689,32514.0
2016-10-11 11:35:00,126.34,126.41,126.29,126.39,36154.0,102.3608,102.4175,102.3202,102.4013,36154.0
2016-10-11 11:40:00,126.39,126.47,126.33,126.47,36135.0,102.4013,102.4661,102.3527,102.4661,36135.0
2016-10-11 11:45:00,126.47,126.48,126.33,126.37,27494.0,102.4661,102.4742,102.3527,102.3851,27494.0
2016-10-11 11:50:00,126.36,126.47,126.34,126.46,34398.0,102.377,102.4661,102.3608,102.458,34398.0
2016-10-11 11:55:00,126.46,126.52,126.41,126.48,57069.0,102.458,102.5066,102.4175,102.4742,57069.0
2016-10-11 12:00:00,126.49,126.51,126.07,126.11,80608.0,102.4823,102.4985,102.142,102.1744,80608.0
2016-10-11 12:05:00,126.09,126.27,126.09,126.27,18135.0,102.1582,102.304,102.1582,102.304,18135.0
2016-10-11 12:10:00,126.29,126.35,126.27,126.33,22027.0,102.3202,102.3689,102.304,102.3527,22027.0
2016-10-11 12:15:00,126.32,126.48,126.25,126.48,27313.0,102.3446,102.4742,102.2878,102.4742,27313.0
2016-10-11 12:20:00,126.47,126.47,126.35,126.42,20627.0,102.4661,102.4661,102.3689,102.4256,20627.0
2016-10-11 12:25:00,126.43,126.49,126.39,126.49,24625.0,102.4337,102.4823,102.4013,102.4823,24625.0
2016-10-11 12:30:00,126.49,126.49,126.39,126.4,16892.0,102.4823,102.4823,102.4013,102.4094,16892.0
2016-10-11 12:35:00,126.41,126.5,126.28,126.48,21473.0,102.4175,102.4904,102.3121,102.4742,21473.0
2016-10-11 12:40:00,126.49,126.6,126.47,126.6,23538.0,102.4823,102.5714,102.4661,102.5714,23538.0
2016-10-11 12:45:00,126.59,126.7,126.57,126.59,41179.0,102.5633,102.6524,102.5471,102.5633,41179.0
2016-10-11 12:50:00,126.58,126.59,126.46,126.46,24906.0,102.5552,102.5633,102.458,102.458,24906.0
2016-10-11 12:55:00,126.47,126.54,126.44,126.5,22880.0,102.4661,102.5228,102.4418,102.4904,22880.0
2016-10-11 13:00:00,126.49,126.5,126.35,126.47,27638.0,102.4823,102.4904,102.3689,102.4661,27638.0
2016-10-11 13:05:00,126.47,126.49,126.36,126.41,26935.0,102.4661,102.4823,102.377,102.4175,26935.0
2016-10-11 13:10:00,126.4,126.41,126.12,126.15,34151.0,102.4094,102.4175,102.1825,102.2068,34151.0
2016-10-11 13:15:00,126.15,126.2,126.06,126.16,32929.0,102.2068,102.2473,102.1339,102.2149,32929.0
2016-10-11 13:20:00,126.15,126.22,126.12,126.22,24863.0,102.2068,102.2635,102.1825,102.2635,24863.0
2016-10-11 13:25:00,126.24,126.32,126.22,126.22,26271.0,102.2797,102.3446,102.2635,102.2635,26271.0
2016-10-11 13:30:00,126.21,126.22,126.09,126.15,18472.0,102.2554,102.2635,102.1582,102.2068,18472.0
2016-10-11 13:35:00,126.16,126.18,126.04,126.05,27631.0,102.2149,102.2311,102.1177,102.1258,27631.0
2016-10-11 13:40:00,126.05,126.16,126.05,126.09,22773.0,102.1258,102.2149,102.1258,102.1582,22773.0
2016-10-11 13:45:00,126.07,126.1,125.92,125.95,34569.0,102.142,102.1663,102.0205,102.0448,34569.0
2016-10-11 13:50:00,125.96,126.01,125.9,125.95,25802.0,102.0529,102.0934,102.0043,102.0448,25802.0
2016-10-11 13:55:00,125.96,125.96,125.75,125.84,36613.0,102.0529,102.0529,101.8827,101.9557,36613.0
2016-10-11 14:00:00,125.84,125.93,125.83,125.89,35943.0,101.9557,102.0286,101.9476,101.9962,35943.0
2016-10-11 14:05:00,125.89,125.92,125.76,125.86,45682.0,101.9962,102.0205,101.8908,101.9719,45682.0
2016-10-11 14:10:00,125.87,125.91,125.75,125.77,31701.0,101.98,102.0124,101.8827,101.8989,31701.0
2016-10-11 14:15:00,125.78,125.79,125.52,125.59,57589.0,101.907,101.9151,101.6964,101.7531,57589.0
2016-10-11 14:20:00,125.59,125.59,125.49,125.57,45948.0,101.7531,101.7531,101.6721,101.7369,45948.0
2016-10-11 14:25:00,125.56,125.63,125.46,125.63,56354.0,101.7288,101.7855,101.6478,101.7855,56354.0
2016-10-11 14:30:00,125.63,125.68,125.54,125.62,40623.0,101.7855,101.826,101.7126,101.7774,40623.0
2016-10-11 14:35:00,125.62,125.67,125.58,125.67,26391.0,101.7774,101.8179,101.745,101.8179,26391.0
2016-10-11 14:40:00,125.66,125.74,125.6,125.72,31907.0,101.8098,101.8746,101.7612,101.8584,31907.0
2016-10-11 14:45:00,125.73,125.85,125.73,125.83,39107.0,101.8665,101.9638,101.8665,101.9476,39107.0
2016-10-11 14:50:00,125.82,125.85,125.7,125.73,31759.0,101.9395,101.9638,101.8422,101.8665,31759.0
2016-10-11 14:55:00,125.73,125.79,125.69,125.74,31845.0,101.8665,101.9151,101.8341,101.8746,31845.0
2016-10-11 15:00:00,125.73,125.79,125.69,125.69,50133.0,101.8665,101.9151,101.8341,101.8341,50133.0
2016-10-11 15:05:00,125.69,125.71,125.49,125.56,35835.0,101.8341,101.8503,101.6721,101.7288,35835.0
2016-10-11 15:10:00,125.54,125.6,125.49,125.59,64505.0,101.7126,101.7612,101.6721,101.7531,64505.0
2016-10-11 15:15:00,125.59,125.82,125.57,125.82,122415.0,101.7531,101.9395,101.7369,101.9395,122415.0
2016-10-11 15:20:00,125.82,126.01,125.81,125.96,99792.0,101.9395,102.0934,101.9314,102.0529,99792.0
2016-10-11 15:25:00,125.96,126.02,125.77,125.77,74244.0,102.0529,102.1015,101.8989,101.8989,74244.0
2016-10-11 15:30:00,125.78,126.0,125.78,125.9,98800.0,101.907,102.0853,101.907,102.0043,98800.0
2016-10-11 15:35:00,125.89,125.89,125.72,125.86,71771.0,101.9962,101.9962,101.8584,101.9719,71771.0
2016-10-11 15:40:00,125.86,125.97,125.75,125.75,88344.0,101.9719,102.061,101.8827,101.8827,88344.0
2016-10-11 15:45:00,125.75,125.87,125.71,125.83,114759.0,101.8827,101.98,101.8503,101.9476,114759.0
2016-10-11 15:50:00,125.84,125.84,125.73,125.78,93206.0,101.9557,101.9557,101.8665,101.907,93206.0
2016-10-11 15:55:00,125.8,125.89,125.63,125.84,275487.0,101.9233,101.9962,101.7855,101.9557,275487.0
2016-10-12 09:30:00,125.85,126.06,125.71,125.94,80367.0,101.9638,102.1339,101.8503,102.0367,80367.0
2016-10-12 09:35:00,125.95,126.16,125.86,126.12,32325.0,102.0448,102.2149,101.9719,102.1825,32325.0
2016-10-12 09:40:00,126.1,126.19,125.91,126.12,44523.0,102.1663,102.2392,102.0124,102.1825,44523.0
2016-10-12 09:45:00,126.11,126.39,126.07,126.26,37261.0,102.1744,102.4013,102.142,102.2959,37261.0
2016-10-12 09:50:00,126.26,126.52,126.18,126.52,45906.0,102.2959,102.5066,102.2311,102.5066,45906.0
2016-10-12 09:55:00,126.5,126.51,126.29,126.39,53185.0,102.4904,102.4985,102.3202,102.4013,53185.0
2016-10-12 10:00:00,126.42,126.52,126.31,126.41,41919.0,102.4256,102.5066,102.3365,102.4175,41919.0
2016-10-12 10:05:00,126.4,126.48,126.31,126.43,34123.0,102.4094,102.4742,102.3365,102.4337,34123.0
2016-10-12 10:10:00,126.42,126.46,126.3,126.43,35596.0,102.4256,102.458,102.3284,102.4337,35596.0
2016-10-12 10:15:00,126.42,126.57,126.37,126.5,26893.0,102.4256,102.5471,102.3851,102.4904,26893.0
2016-10-12 10:20:00,126.5,126.64,126.47,126.6,42010.0,102.4904,102.6038,102.4661,102.5714,42010.0
2016-10-12 10:25:00,126.6,126.78,126.56,126.67,33500.0,102.5714,102.7172,102.539,102.6281,33500.0
2016-10-12 10:30:00,126.65,126.7,126.63,126.65,20985.0,102.6119,102.6524,102.5957,102.6119,20985.0
2016-10-12 10:35:00,126.63,126.64,126.47,126.6,23630.0,102.5957,102.6038,102.4661,102.5714,23630.0
2016-10-12 10:40:00,126.59,126.71,126.55,126.69,25628.0,102.5633,102.6605,102.5309,102.6443,25628.0
2016-10-12 10:45:00,126.68,126.7,126.46,126.5,36960.0,102.6362,102.6524,102.458,102.4904,36960.0
2016-10-12 10:50:00,126.5,126.51,126.35,126.38,26350.0,102.4904,102.4985,102.3689,102.3932,26350.0
2016-10-12 10:55:00,126.39,126.46,126.37,126.41,40899.0,102.4013,102.458,102.3851,102.4175,40899.0
2016-10-12 11:00:00,126.42,126.47,126.38,126.39,53420.0,102.4256,102.4661,102.3932,102.4013,53420.0
2016-10-12 11:05:00,126.39,126.53,126.36,126.52,34804.0,102.4013,102.5147,102.377,102.5066,34804.0
2016-10-12 11:10:00,126.53,126.64,126.53,126.62,18437.0,102.5147,102.6038,102.5147,102.5876,18437.0
2016-10-12 11:15:00,126.61,126.65,126.51,126.52,30747.0,102.5795,102.6119,102.4985,102.5066,30747.0
2016-10-12 11:20:00,126.52,126.53,126.43,126.43,34777.0,102.5066,102.5147,102.4337,102.4337,34777.0
2016-10-12 11:25:00,126.44,126.55,126.43,126.47,26873.0,102.4418,102.5309,102.4337,102.4661,26873.0
2016-10-12 11:30:00,126.47,126.68,126.45,126.53,60193.0,102.4661,102.6362,102.4499,102.5147,60193.0
2016-10-12 11:35:00,126.53,126.58,126.39,126.44,51419.0,102.5147,102.5552,102.4013,102.4418,51419.0
2016-10-12 11:40:00,126.43,126.46,126.31,126.32,43432.0,102.4337,102.458,102.3365,102.3446,43432.0
2016-10-12 11:45:00,126.31,126.37,126.31,126.32,22773.0,102.3365,102.3851,102.3365,102.3446,22773.0
2016-10-12 11:50:00,126.33,126.36,126.25,126.28,22373.0,102.3527,102.377,102.2878,102.3121,22373.0
2016-10-12 11:55:00,126.29,126.41,126.26,126.3,25141.0,102.3202,102.4175,102.2959,102.3284,25141.0
2016-10-12 12:00:00,126.31,126.39,126.31,126.33,23883.0,102.3365,102.4013,102.3365,102.3527,23883.0
2016-10-12 12:05:00,126.35,126.44,126.29,126.43,23032.0,102.3689,102.4418,102.3202,102.4337,23032.0
2016-10-12 12:10:00,126.44,126.63,126.42,126.61,25357.0,102.4418,102.5957,102.4256,102.5795,25357.0
2016-10-12 12:15:00,126.62,126.62,126.54,126.55,22078.0,102.5876,102.5876,102.5228,102.5309,22078.0
2016-10-12 12:20:00,126.56,126.66,126.54,126.63,15463.0,102.539,102.62,102.5228,102.5957,15463.0
2016-10-12 12:25:00,126.62,126.67,126.57,126.6,21815.0,102.5876,102.6281,102.5471,102.5714,21815.0
2016-10-12 12:30:00,126.6,126.73,126.6,126.73,32810.0,102.5714,102.6767,102.5714,102.6767,32810.0
2016-10-12 12:35:00,126.72,126.76,126.7,126.74,25364.0,102.6686,102.701,102.6524,102.6848,25364.0
2016-10-12 12:40:00,126.74,126.8,126.72,126.76,15523.0,102.6848,102.7335,102.6686,102.701,15523.0
2016-10-12 12:45:00,126.76,126.83,126.76,126.76,13295.0,102.701,102.7578,102.701,102.701,13295.0
2016-10-12 12:50:00,126.76,126.87,126.75,126.81,13884.0,102.701,102.7902,102.6929,102.7416,13884.0
2016-10-12 12:55:00,126.8,126.81,126.74,126.79,21375.0,102.7335,102.7416,102.6848,102.7254,21375.0
2016-10-12 13:00:00,126.8,126.83,126.73,126.73,12928.0,102.7335,102.7578,102.6767,102.6767,12928.0
2016-10-12 13:05:00,126.73,126.85,126.72,126.82,19448.0,102.6767,102.774,102.6686,102.7497,19448.0
2016-10-12 13:10:00,126.82,126.88,126.71,126.87,50787.0,102.7497,102.7983,102.6605,102.7902,50787.0
2016-10-12 13:15:00,126.86,126.92,126.84,126.89,44309.0,102.7821,102.8307,102.7659,102.8064,44309.0
2016-10-12 13:20:00,126.88,126.9,126.79,126.79,12910.0,102.7983,102.8145,102.7254,102.7254,12910.0
2016-10-12 13:25:00,126.79,126.89,126.78,126.89,14672.0,102.7254,102.8064,102.7172,102.8064,14672.0
2016-10-12 13:30:00,126.89,126.93,126.85,126.93,13849.0,102.8064,102.8388,102.774,102.8388,13849.0
2016-10-12 13:35:00,126.92,126.93,126.82,126.86,15593.0,102.8307,102.8388,102.7497,102.7821,15593.0
2016-10-12 13:40:00,126.85,126.9,126.84,126.88,15048.0,102.774,102.8145,102.7659,102.7983,15048.0
2016-10-12 13:45:00,126.9,126.92,126.88,126.9,14669.0,102.8145,102.8307,102.7983,102.8145,14669.0
2016-10-12 13:50:00,126.9,126.96,126.9,126.91,40617.0,102.8145,102.8631,102.8145,102.8226,40617.0
2016-10-12 13:55:00,126.92,126.97,126.91,126.95,22618.0,102.8307,102.8712,102.8226,102.855,22618.0
2016-10-12 14:00:00,126.94,127.12,126.8,126.87,64451.0,102.8469,102.9927,102.7335,102.7902,64451.0
2016-10-12 14:05:00,126.89,126.96,126.75,126.95,41416.0,102.8064,102.8631,102.6929,102.855,41416.0
2016-10-12 14:10:00,126.94,127.13,126.94,127.08,46556.0,102.8469,103.0008,102.8469,102.9603,46556.0
2016-10-12 14:15:00,127.06,127.16,127.02,127.02,23863.0,102.9441,103.0251,102.9117,102.9117,23863.0
2016-10-12 14:20:00,127.03,127.11,127.0,127.03,19162.0,102.9198,102.9846,102.8955,102.9198,19162.0
2016-10-12 14:25:00,127.03,127.03,126.85,126.9,21600.0,102.9198,102.9198,102.774,102.8145,21600.0
2016-10-12 14:30:00,126.89,127.03,126.88,127.03,21339.0,102.8064,102.9198,102.7983,102.9198,21339.0
2016-10-12 14:35:00,127.03,127.08,126.97,127.05,27916.0,102.9198,102.9603,102.8712,102.936,27916.0
2016-10-12 14:40:00,127.05,127.06,126.95,126.96,24135.0,102.936,102.9441,102.855,102.8631,24135.0
2016-10-12 14:45:00,126.96,126.96,126.89,126.95,29456.0,102.8631,102.8631,102.8064,102.855,29456.0
2016-10-12 14:50:00,126.95,127.0,126.91,126.91,26502.0,102.855,102.8955,102.8226,102.8226,26502.0
2016-10-12 14:55:00,126.91,127.0,126.91,126.91,18473.0,102.8226,102.8955,102.8226,102.8226,18473.0
2016-10-12 15:00:00,126.91,126.91,126.83,126.89,27036.0,102.8226,102.8226,102.7578,102.8064,27036.0
2016-10-12 15:05:00,126.87,127.03,126.85,126.93,25901.0,102.7902,102.9198,102.774,102.8388,25901.0
2016-10-12 15:10:00,126.95,127.0,126.94,126.99,21747.0,102.855,102.8955,102.8469,102.8874,21747.0
2016-10-12 15:15:00,126.98,126.99,126.88,126.98,32750.0,102.8793,102.8874,102.7983,102.8793,32750.0
2016-10-12 15:20:00,126.98,127.01,126.92,126.92,23002.0,102.8793,102.9036,102.8307,102.8307,23002.0
2016-10-12 15:25:00,126.91,126.94,126.85,126.86,26744.0,102.8226,102.8469,102.774,102.7821,26744.0
2016-10-12 15:30:00,126.85,126.85,126.7,126.73,40747.0,102.774,102.774,102.6524,102.6767,40747.0
2016-10-12 15:35:00,126.74,126.89,126.74,126.88,39303.0,102.6848,102.8064,102.6848,102.7983,39303.0
2016-10-12 15:40:00,126.87,126.94,126.84,126.84,41920.0,102.7902,102.8469,102.7659,102.7659,41920.0
2016-10-12 15:45:00,126.82,126.87,126.79,126.84,56944.0,102.7497,102.7902,102.7254,102.7659,56944.0
2016-10-12 15:50:00,126.83,126.85,126.73,126.73,60382.0,102.7578,102.774,102.6767,102.6767,60382.0
2016-10-12 15:55:00,126.73,126.84,126.68,126.71,154981.0,102.6767,102.7659,102.6362,102.6605,154981.0
2016-10-13 09:30:00,126.25,126.66,126.01,126.54,86388.0,102.2878,102.62,102.0934,102.5228,86388.0
2016-10-13 09:35:00,126.56,126.56,126.24,126.32,43308.0,102.539,102.539,102.2797,102.3446,43308.0
2016-10-13 09:40:00,126.28,126.38,126.13,126.25,27171.0,102.3121,102.3932,102.1906,102.2878,27171.0
2016-10-13 09:45:00,126.23,126.26,125.93,126.0,42532.0,102.2716,102.2959,102.0286,102.0853,42532.0
2016-10-13 09:50:00,126.0,126.01,125.78,125.78,37800.0,102.0853,102.0934,101.907,101.907,37800.0
2016-10-13 09:55:00,125.75,125.76,125.52,125.6,83168.0,101.8827,101.8908,101.6964,101.7612,83168.0
2016-10-13 10:00:00,125.58,125.63,125.41,125.48,57320.0,101.745,101.7855,101.6073,101.664,57320.0
2016-10-13 10:05:00,125.45,125.54,125.41,125.42,78905.0,101.6397,101.7126,101.6073,101.6154,78905.0
2016-10-13 10:10:00,125.42,125.64,125.37,125.63,52879.0,101.6154,101.7936,101.5749,101.7855,52879.0
2016-10-13 10:15:00,125.64,125.68,125.39,125.39,33535.0,101.7936,101.826,101.5911,101.5911,33535.0
2016-10-13 10:20:00,125.42,125.62,125.42,125.52,52188.0,101.6154,101.7774,101.6154,101.6964,52188.0
2016-10-13 10:25:00,125.52,125.54,125.22,125.25,65375.0,101.6964,101.7126,101.4533,101.4776,65375.0
2016-10-13 10:30:00,125.25,125.57,125.17,125.57,66320.0,101.4776,101.7369,101.4128,101.7369,66320.0
2016-10-13 10:35:00,125.58,125.83,125.58,125.64,56111.0,101.745,101.9476,101.745,101.7936,56111.0
2016-10-13 10:40:00,125.63,125.75,125.58,125.61,31105.0,101.7855,101.8827,101.745,101.7693,31105.0
2016-10-13 10:45:00,125.6,125.61,125.33,125.38,33312.0,101.7612,101.7693,101.5425,101.583,33312.0
2016-10-13 10:50:00,125.38,125.45,125.29,125.31,32978.0,101.583,101.6397,101.51,101.5263,32978.0
2016-10-13 10:55:00,125.33,125.44,125.29,125.44,21186.0,101.5425,101.6316,101.51,101.6316,21186.0
2016-10-13 11:00:00,125.43,125.43,125.21,125.31,30532.0,101.6235,101.6235,101.4452,101.5263,30532.0
2016-10-13 11:05:00,125.29,125.47,125.29,125.36,24130.0,101.51,101.6559,101.51,101.5668,24130.0
2016-10-13 11:10:00,125.39,125.44,125.33,125.34,25787.0,101.5911,101.6316,101.5425,101.5506,25787.0
2016-10-13 11:15:00,125.35,125.46,125.31,125.45,38386.0,101.5587,101.6478,101.5263,101.6397,38386.0
2016-10-13 11:20:00,125.45,125.6,125.35,125.58,39115.0,101.6397,101.7612,101.5587,101.745,39115.0
2016-10-13 11:25:00,125.58,125.75,125.56,125.7,28120.0,101.745,101.8827,101.7288,101.8422,28120.0
2016-10-13 11:30:00,125.69,125.93,125.68,125.89,36535.0,101.8341,102.0286,101.826,101.9962,36535.0
2016-10-13 11:35:00,125.87,125.87,125.68,125.68,24122.0,101.98,101.98,101.826,101.826,24122.0
2016-10-13 11:40:00,125.68,125.82,125.65,125.82,21582.0,101.826,101.9395,101.8017,101.9395,21582.0
2016-10-13 11:45:00,125.81,125.85,125.71,125.8,23963.0,101.9314,101.9638,101.8503,101.9233,23963.0
2016-10-13 11:50:00,125.8,125.95,125.76,125.83,14097.0,101.9233,102.0448,101.8908,101.9476,14097.0
2016-10-13 11:55:00,125.83,125.96,125.79,125.93,16862.0,101.9476,102.0529,101.9151,102.0286,16862.0
2016-10-13 12:00:00,125.94,125.96,125.76,125.86,22836.0,102.0367,102.0529,101.8908,101.9719,22836.0
2016-10-13 12:05:00,125.85,125.93,125.81,125.91,18305.0,101.9638,102.0286,101.9314,102.0124,18305.0
2016-10-13 12:10:00,125.92,125.98,125.79,125.85,20312.0,102.0205,102.0691,101.9151,101.9638,20312.0
2016-10-13 12:15:00,125.88,125.93,125.73,125.75,21795.0,101.9881,102.0286,101.8665,101.8827,21795.0
2016-10-13 12:20:00,125.77,125.83,125.69,125.7,24633.0,101.8989,101.9476,101.8341,101.8422,24633.0
2016-10-13 12:25:00,125.71,125.82,125.68,125.74,15968.0,101.8503,101.9395,101.826,101.8746,15968.0
2016-10-13 12:30:00,125.74,125.83,125.74,125.8,14074.0,101.8746,101.9476,101.8746,101.9233,14074.0
2016-10-13 12:35:00,125.81,126.19,125.81,126.15,45642.0,101.9314,102.2392,101.9314,102.2068,45642.0
2016-10-13 12:40:00,126.13,126.21,126.12,126.14,19646.0,102.1906,102.2554,102.1825,102.1987,19646.0
2016-10-13 12:45:00,126.12,126.15,126.04,126.15,20156.0,102.1825,102.2068,102.1177,102.2068,20156.0
2016-10-13 12:50:00,126.13,126.14,126.05,126.1,16671.0,102.1906,102.1987,102.1258,102.1663,16671.0
2016-10-13 12:55:00,126.11,126.11,125.98,126.03,29878.0,102.1744,102.1744,102.0691,102.1096,29878.0
2016-10-13 13:00:00,126.03,126.12,126.01,126.12,22660.0,102.1096,102.1825,102.0934,102.1825,22660.0
2016-10-13 13:05:00,126.11,126.16,126.09,126.11,13297.0,102.1744,102.2149,102.1582,102.1744,13297.0
2016-10-13 13:10:00,126.1,126.17,126.02,126.05,21562.0,102.1663,102.223,102.1015,102.1258,21562.0
2016-10-13 13:15:00,126.05,126.11,126.03,126.09,14696.0,102.1258,102.1744,102.1096,102.1582,14696.0
2016-10-13 13:20:00,126.09,126.2,126.08,126.17,16049.0,102.1582,102.2473,102.1501,102.223,16049.0
2016-10-13 13:25:00,126.15,126.22,126.15,126.15,12382.0,102.2068,102.2635,102.2068,102.2068,12382.0
2016-10-13 13:30:00,126.15,126.2,126.05,126.09,15956.0,102.2068,102.2473,102.1258,102.1582,15956.0
2016-10-13 13:35:00,126.11,126.13,126.04,126.11,16882.0,102.1744,102.1906,102.1177,102.1744,16882.0
2016-10-13 13:40:00,126.12,126.25,126.11,126.2,15309.0,102.1825,102.2878,102.1744,102.2473,15309.0
2016-10-13 13:45:00,126.19,126.24,126.1,126.13,15486.0,102.2392,102.2797,102.1663,102.1906,15486.0
2016-10-13 13:50:00,126.13,126.32,126.13,126.25,23130.0,102.1906,102.3446,102.1906,102.2878,23130.0
2016-10-13 13:55:00,126.25,126.37,126.25,126.36,25551.0,102.2878,102.3851,102.2878,102.377,25551.0
2016-10-13 14:00:00,126.36,126.48,126.32,126.46,41325.0,102.377,102.4742,102.3446,102.458,41325.0
2016-10-13 14:05:00,126.46,126.47,126.32,126.34,20131.0,102.458,102.4661,102.3446,102.3608,20131.0
2016-10-13 14:10:00,126.34,126.34,126.2,126.21,34973.0,102.3608,102.3608,102.2473,102.2554,34973.0
2016-10-13 14:15:00,126.21,126.32,126.21,126.31,20502.0,102.2554,102.3446,102.2554,102.3365,20502.0
2016-10-13 14:20:00,126.32,126.44,126.32,126.37,16685.0,102.3446,102.4418,102.3446,102.3851,16685.0
2016-10-13 14:25:00,126.38,126.44,126.25,126.26,35940.0,102.3932,102.4418,102.2878,102.2959,35940.0
2016-10-13 14:30:00,126.25,126.42,126.25,126.39,31250.0,102.2878,102.4256,102.2878,102.4013,31250.0
2016-10-13 14:35:00,126.4,126.41,126.26,126.32,22394.0,102.4094,102.4175,102.2959,102.3446,22394.0
2016-10-13 14:40:00,126.32,126.41,126.29,126.38,24687.0,102.3446,102.4175,102.3202,102.3932,24687.0
2016-10-13 14:45:00,126.38,126.43,126.31,126.39,31491.0,102.3932,102.4337,102.3365,102.4013,31491.0
2016-10-13 14:50:00,126.4,126.55,126.38,126.52,37988.0,102.4094,102.5309,102.3932,102.5066,37988.0
2016-10-13 14:55:00,126.52,126.62,126.4,126.41,33062.0,102.5066,102.5876,102.4094,102.4175,33062.0
2016-10-13 15:00:00,126.41,126.46,126.39,126.46,24773.0,102.4175,102.458,102.4013,102.458,24773.0
2016-10-13 15:05:00,126.45,126.52,126.4,126.51,33539.0,102.4499,102.5066,102.4094,102.4985,33539.0
2016-10-13 15:10:00,126.52,126.57,126.5,126.5,22581.0,102.5066,102.5471,102.4904,102.4904,22581.0
2016-10-13 15:15:00,126.5,126.51,126.43,126.46,24092.0,102.4904,102.4985,102.4337,102.458,24092.0
2016-10-13 15:20:00,126.47,126.53,126.41,126.52,26027.0,102.4661,102.5147,102.4175,102.5066,26027.0
2016-10-13 15:25:00,126.53,126.53,126.37,126.42,28216.0,102.5147,102.5147,102.3851,102.4256,28216.0
2016-10-13 15:30:00,126.43,126.46,126.35,126.46,40265.0,102.4337,102.458,102.3689,102.458,40265.0
2016-10-13 15:35:00,126.46,126.49,126.32,126.33,95539.0,102.458,102.4823,102.3446,102.3527,95539.0
2016-10-13 15:40:00,126.32,126.33,126.2,126.2,72413.0,102.3446,102.3527,102.2473,102.2473,72413.0
2016-10-13 15:45:00,126.2,126.35,126.19,126.25,85140.0,102.2473,102.3689,102.2392,102.2878,85140.0
2016-10-13 15:50:00,126.24,126.3,126.18,126.21,55965.0,102.2797,102.3284,102.2311,102.2554,55965.0
2016-10-13 15:55:00,126.22,126.34,126.16,126.34,137928.0,102.2635,102.3608,102.2149,102.3608,137928.0
2016-10-14 09:30:00,126.9,127.56,126.9,127.06,146956.0,102.8145,103.3492,102.8145,102.9441,146956.0
2016-10-14 09:35:00,127.03,127.13,126.55,126.61,77474.0,102.9198,103.0008,102.5309,102.5795,77474.0
2016-10-14 09:40:00,126.61,126.81,126.52,126.72,40334.0,102.5795,102.7416,102.5066,102.6686,40334.0
2016-10-14 09:45:00,126.74,127.1,126.71,126.94,38690.0,102.6848,102.9765,102.6605,102.8469,38690.0
2016-10-14 09:50:00,126.97,127.22,126.92,127.17,75995.0,102.8712,103.0737,102.8307,103.0332,75995.0
2016-10-14 09:55:00,127.16,127.2,127.07,127.11,80492.0,103.0251,103.0575,102.9522,102.9846,80492.0
2016-10-14 10:00:00,127.09,127.16,126.85,127.1,91647.0,102.9684,103.0251,102.774,102.9765,91647.0
2016-10-14 10:05:00,127.09,127.16,126.9,126.98,61033.0,102.9684,103.0251,102.8145,102.8793,61033.0
2016-10-14 10:10:00,126.99,127.24,126.96,127.17,47511.0,102.8874,103.0899,102.8631,103.0332,47511.0
2016-10-14 10:15:00,127.18,127.21,126.9,126.99,67788.0,103.0413,103.0656,102.8145,102.8874,67788.0
2016-10-14 10:20:00,126.99,127.19,126.92,126.95,30111.0,102.8874,103.0494,102.8307,102.855,30111.0
2016-10-14 10:25:00,126.94,126.96,126.74,126.82,47553.0,102.8469,102.8631,102.6848,102.7497,47553.0
2016-10-14 10:30:00,126.81,126.94,126.79,126.89,23835.0,102.7416,102.8469,102.7254,102.8064,23835.0
2016-10-14 10:35:00,126.88,127.05,126.87,127.01,33860.0,102.7983,102.936,102.7902,102.9036,33860.0
2016-10-14 10:40:00,127.01,127.17,127.01,127.14,38710.0,102.9036,103.0332,102.9036,103.0089,38710.0
2016-10-14 10:45:00,127.16,127.26,127.11,127.11,35591.0,103.0251,103.1061,102.9846,102.9846,35591.0
2016-10-14 10:50:00,127.13,127.22,127.09,127.2,27043.0,103.0008,103.0737,102.9684,103.0575,27043.0
2016-10-14 10:55:00,127.19,127.27,127.18,127.18,42062.0,103.0494,103.1142,103.0413,103.0413,42062.0
2016-10-14 11:00:00,127.19,127.21,127.03,127.07,47116.0,103.0494,103.0656,102.9198,102.9522,47116.0
2016-10-14 11:05:00,127.06,127.09,126.96,127.01,34183.0,102.9441,102.9684,102.8631,102.9036,34183.0
2016-10-14 11:10:00,127.01,127.02,126.89,126.94,27142.0,102.9036,102.9117,102.8064,102.8469,27142.0
2016-10-14 11:15:00,126.92,127.08,126.88,127.06,28890.0,102.8307,102.9603,102.7983,102.9441,28890.0
2016-10-14 11:20:00,127.05,127.12,126.98,127.07,26723.0,102.936,102.9927,102.8793,102.9522,26723.0
2016-10-14 11:25:00,127.06,127.07,126.89,126.9,29284.0,102.9441,102.9522,102.8064,102.8145,29284.0
2016-10-14 11:30:00,126.89,126.89,126.65,126.83,46541.0,102.8064,102.8064,102.6119,102.7578,46541.0
2016-10-14 11:35:00,126.85,126.92,126.81,126.92,35402.0,102.774,102.8307,102.7416,102.8307,35402.0
2016-10-14 11:40:00,126.92,126.95,126.86,126.92,28069.0,102.8307,102.855,102.7821,102.8307,28069.0
2016-10-14 11:45:00,126.92,126.95,126.82,126.87,30754.0,102.8307,102.855,102.7497,102.7902,30754.0
2016-10-14 11:50:00,126.9,126.99,126.9,126.97,25201.0,102.8145,102.8874,102.8145,102.8712,25201.0
2016-10-14 11:55:00,126.96,127.02,126.91,126.92,25958.0,102.8631,102.9117,102.8226,102.8307,25958.0
2016-10-14 12:00:00,126.9,126.99,126.88,126.97,24643.0,102.8145,102.8874,102.7983,102.8712,24643.0
2016-10-14 12:05:00,126.97,126.97,126.85,126.88,28159.0,102.8712,102.8712,102.774,102.7983,28159.0
2016-10-14 12:10:00,126.87,126.89,126.79,126.83,39923.0,102.7902,102.8064,102.7254,102.7578,39923.0
2016-10-14 12:15:00,126.83,126.83,126.7,126.75,35724.0,102.7578,102.7578,102.6524,102.6929,35724.0
2016-10-14 12:20:00,126.75,126.81,126.72,126.75,19833.0,102.6929,102.7416,102.6686,102.6929,19833.0
2016-10-14 12:25:00,126.75,126.84,126.72,126.84,21162.0,102.6929,102.7659,102.6686,102.7659,21162.0
2016-10-14 12:30:00,126.86,126.9,126.83,126.84,37235.0,102.7821,102.8145,102.7578,102.7659,37235.0
2016-10-14 12:35:00,126.84,126.88,126.8,126.82,10870.0,102.7659,102.7983,102.7335,102.7497,10870.0
2016-10-14 12:40:00,126.83,126.89,126.8,126.82,22347.0,102.7578,102.8064,102.7335,102.7497,22347.0
2016-10-14 12:45:00,126.83,126.84,126.75,126.77,20682.0,102.7578,102.7659,102.6929,102.7091,20682.0
2016-10-14 12:50:00,126.77,126.79,126.74,126.79,16730.0,102.7091,102.7254,102.6848,102.7254,16730.0
2016-10-14 12:55:00,126.79,126.84,126.76,126.82,23832.0,102.7254,102.7659,102.701,102.7497,23832.0
2016-10-14 13:00:00,126.82,126.82,126.7,126.7,32138.0,102.7497,102.7497,102.6524,102.6524,32138.0
2016-10-14 13:05:00,126.7,126.88,126.69,126.86,13717.0,102.6524,102.7983,102.6443,102.7821,13717.0
2016-10-14 13:10:00,126.86,126.86,126.77,126.81,24996.0,102.7821,102.7821,102.7091,102.7416,24996.0
2016-10-14 13:15:00,126.81,126.93,126.8,126.92,22426.0,102.7416,102.8388,102.7335,102.8307,22426.0
2016-10-14 13:20:00,126.91,127.01,126.87,126.93,119085.0,102.8226,102.9036,102.7902,102.8388,119085.0
2016-10-14 13:25:00,126.94,126.97,126.82,126.84,43446.0,102.8469,102.8712,102.7497,102.7659,43446.0
2016-10-14 13:30:00,126.85,127.03,126.75,127.0,74938.0,102.774,102.9198,102.6929,102.8955,74938.0
2016-10-14 13:35:00,126.97,126.97,126.81,126.89,15875.0,102.8712,102.8712,102.7416,102.8064,15875.0
2016-10-14 13:40:00,126.89,126.89,126.75,126.79,17837.0,102.8064,102.8064,102.6929,102.7254,17837.0
2016-10-14 13:45:00,126.79,126.82,126.68,126.78,26206.0,102.7254,102.7497,102.6362,102.7172,26206.0
2016-10-14 13:50:00,126.76,126.77,126.63,126.71,25260.0,102.701,102.7091,102.5957,102.6605,25260.0
2016-10-14 13:55:00,126.71,126.79,126.71,126.72,16386.0,102.6605,102.7254,102.6605,102.6686,16386.0
2016-10-14 14:00:00,126.71,126.74,126.62,126.7,31383.0,102.6605,102.6848,102.5876,102.6524,31383.0
2016-10-14 14:05:00,126.71,126.72,126.58,126.59,17816.0,102.6605,102.6686,102.5552,102.5633,17816.0
2016-10-14 14:10:00,126.6,126.63,126.55,126.59,21166.0,102.5714,102.5957,102.5309,102.5633,21166.0
2016-10-14 14:15:00,126.57,126.74,126.55,126.73,25488.0,102.5471,102.6848,102.5309,102.6767,25488.0
2016-10-14 14:20:00,126.73,126.82,126.73,126.74,27442.0,102.6767,102.7497,102.6767,102.6848,27442.0
2016-10-14 14:25:00,126.74,126.81,126.71,126.79,26967.0,102.6848,102.7416,102.6605,102.7254,26967.0
2016-10-14 14:30:00,126.8,126.81,126.66,126.66,25277.0,102.7335,102.7416,102.62,102.62,25277.0
2016-10-14 14:35:00,126.66,126.76,126.62,126.73,23550.0,102.62,102.701,102.5876,102.6767,23550.0
2016-10-14 14:40:00,126.73,126.74,126.68,126.71,24181.0,102.6767,102.6848,102.6362,102.6605,24181.0
2016-10-14 14:45:00,126.7,126.7,126.61,126.65,15794.0,102.6524,102.6524,102.5795,102.6119,15794.0
2016-10-14 14:50:00,126.64,126.68,126.6,126.62,19690.0,102.6038,102.6362,102.5714,102.5876,19690.0
2016-10-14 14:55:00,126.63,126.64,126.49,126.54,31457.0,102.5957,102.6038,102.4823,102.5228,31457.0
2016-10-14 15:00:00,126.54,126.56,126.51,126.52,22400.0,102.5228,102.539,102.4985,102.5066,22400.0
2016-10-14 15:05:00,126.52,126.66,126.51,126.66,28239.0,102.5066,102.62,102.4985,102.62,28239.0
2016-10-14 15:10:00,126.66,126.69,126.61,126.62,27318.0,102.62,102.6443,102.5795,102.5876,27318.0
2016-10-14 15:15:00,126.62,126.66,126.56,126.59,35449.0,102.5876,102.62,102.539,102.5633,35449.0
2016-10-14 15:20:00,126.6,126.67,126.57,126.63,28263.0,102.5714,102.6281,102.5471,102.5957,28263.0
2016-10-14 15:25:00,126.63,126.69,126.62,126.66,38405.0,102.5957,102.6443,102.5876,102.62,38405.0
2016-10-14 15:30:00,126.65,126.78,126.64,126.72,40171.0,102.6119,102.7172,102.6038,102.6686,40171.0
2016-10-14 15:35:00,126.73,126.79,126.7,126.79,36613.0,102.6767,102.7254,102.6524,102.7254,36613.0
2016-10-14 15:40:00,126.79,126.81,126.69,126.7,47609.0,102.7254,102.7416,102.6443,102.6524,47609.0
2016-10-14 15:45:00,126.7,126.74,126.63,126.64,68382.0,102.6524,102.6848,102.5957,102.6038,68382.0
2016-10-14 15:50:00,126.65,126.71,126.58,126.59,81702.0,102.6119,102.6605,102.5552,102.5633,81702.0
2016-10-14 15:55:00,126.59,126.63,126.42,126.44,185984.0,102.5633,102.5957,102.4256,102.4418,185984.0
2016-10-17 09:30:00,126.18,126.75,126.18,126.68,55729.0,102.2311,102.6929,102.2311,102.6362,55729.0
2016-10-17 09:35:00,126.68,126.8,126.23,126.42,43142.0,102.6362,102.7335,102.2716,102.4256,43142.0
2016-10-17 09:40:00,126.44,126.44,126.16,126.26,37091.0,102.4418,102.4418,102.2149,102.2959,37091.0
2016-10-17 09:45:00,126.23,126.37,126.19,126.36,29753.0,102.2716,102.3851,102.2392,102.377,29753.0
2016-10-17 09:50:00,126.36,126.48,126.24,126.24,26843.0,102.377,102.4742,102.2797,102.2797,26843.0
2016-10-17 09:55:00,126.23,126.36,126.22,126.28,18423.0,102.2716,102.377,102.2635,102.3121,18423.0
2016-10-17 10:00:00,126.29,126.36,126.13,126.13,33225.0,102.3202,102.377,102.1906,102.1906,33225.0
2016-10-17 10:05:00,126.11,126.15,125.95,126.08,24984.0,102.1744,102.2068,102.0448,102.1501,24984.0
2016-10-17 10:10:00,126.08,126.21,126.02,126.09,26948.0,102.1501,102.2554,102.1015,102.1582,26948.0
2016-10-17 10:15:00,126.09,126.16,125.99,126.03,19071.0,102.1582,102.2149,102.0772,102.1096,19071.0
2016-10-17 10:20:00,126.02,126.14,125.84,126.11,38407.0,102.1015,102.1987,101.9557,102.1744,38407.0
2016-10-17 10:25:00,126.14,126.28,126.03,126.06,25261.0,102.1987,102.3121,102.1096,102.1339,25261.0
2016-10-17 10:30:00,126.05,126.08,125.93,125.97,34450.0,102.1258,102.1501,102.0286,102.061,34450.0
2016-10-17 10:35:00,125.98,126.04,125.94,125.99,20455.0,102.0691,102.1177,102.0367,102.0772,20455.0
2016-10-17 10:40:00,125.97,125.99,125.86,125.87,23919.0,102.061,102.0772,101.9719,101.98,23919.0
2016-10-17 10:45:00,125.86,125.95,125.79,125.8,111916.0,101.9719,102.0448,101.9151,101.9233,111916.0
2016-10-17 10:50:00,125.78,125.81,125.62,125.63,31883.0,101.907,101.9314,101.7774,101.7855,31883.0
2016-10-17 10:55:00,125.67,125.76,125.61,125.69,21766.0,101.8179,101.8908,101.7693,101.8341,21766.0
2016-10-17 11:00:00,125.68,125.78,125.66,125.7,24187.0,101.826,101.907,101.8098,101.8422,24187.0
2016-10-17 11:05:00,125.73,125.8,125.69,125.72,21235.0,101.8665,101.9233,101.8341,101.8584,21235.0
2016-10-17 11:10:00,125.72,125.86,125.7,125.85,28065.0,101.8584,101.9719,101.8422,101.9638,28065.0
2016-10-17 11:15:00,125.85,125.9,125.73,125.87,33305.0,101.9638,102.0043,101.8665,101.98,33305.0
2016-10-17 11:20:00,125.86,125.89,125.74,125.8,22605.0,101.9719,101.9962,101.8746,101.9233,22605.0
2016-10-17 11:25:00,125.8,125.8,125.6,125.62,28397.0,101.9233,101.9233,101.7612,101.7774,28397.0
2016-10-17 11:30:00,125.62,125.76,125.62,125.76,16885.0,101.7774,101.8908,101.7774,101.8908,16885.0
2016-10-17 11:35:00,125.77,125.77,125.69,125.76,15003.0,101.8989,101.8989,101.8341,101.8908,15003.0
2016-10-17 11:40:00,125.78,125.86,125.75,125.83,23136.0,101.907,101.9719,101.8827,101.9476,23136.0
2016-10-17 11:45:00,125.84,125.85,125.74,125.76,16595.0,101.9557,101.9638,101.8746,101.8908,16595.0
2016-10-17 11:50:00,125.75,125.89,125.74,125.89,17794.0,101.8827,101.9962,101.8746,101.9962,17794.0
2016-10-17 11:55:00,125.89,125.93,125.85,125.9,19785.0,101.9962,102.0286,101.9638,102.0043,19785.0
2016-10-17 12:00:00,125.92,125.93,125.89,125.89,15130.0,102.0205,102.0286,101.9962,101.9962,15130.0
2016-10-17 12:05:00,125.89,125.93,125.84,125.85,13472.0,101.9962,102.0286,101.9557,101.9638,13472.0
2016-10-17 12:10:00,125.86,125.89,125.79,125.85,24242.0,101.9719,101.9962,101.9151,101.9638,24242.0
2016-10-17 12:15:00,125.85,125.91,125.81,125.81,11617.0,101.9638,102.0124,101.9314,101.9314,11617.0
2016-10-17 12:20:00,125.82,125.85,125.77,125.77,20310.0,101.9395,101.9638,101.8989,101.8989,20310.0
2016-10-17 12:25:00,125.78,125.8,125.64,125.65,13097.0,101.907,101.9233,101.7936,101.8017,13097.0
2016-10-17 12:30:00,125.64,125.71,125.61,125.63,20131.0,101.7936,101.8503,101.7693,101.7855,20131.0
2016-10-17 12:35:00,125.65,125.7,125.63,125.65,9962.0,101.8017,101.8422,101.7855,101.8017,9962.0
2016-10-17 12:40:00,125.64,125.69,125.58,125.69,14046.0,101.7936,101.8341,101.745,101.8341,14046.0
2016-10-17 12:45:00,125.67,125.72,125.66,125.69,13366.0,101.8179,101.8584,101.8098,101.8341,13366.0
2016-10-17 12:50:00,125.68,125.73,125.68,125.69,12757.0,101.826,101.8665,101.826,101.8341,12757.0
2016-10-17 12:55:00,125.69,125.72,125.61,125.61,20382.0,101.8341,101.8584,101.7693,101.7693,20382.0
2016-10-17 13:00:00,125.62,125.68,125.59,125.61,10946.0,101.7774,101.826,101.7531,101.7693,10946.0
2016-10-17 13:05:00,125.64,125.73,125.62,125.71,13959.0,101.7936,101.8665,101.7774,101.8503,13959.0
2016-10-17 13:10:00,125.72,125.73,125.68,125.7,15218.0,101.8584,101.8665,101.826,101.8422,15218.0
2016-10-17 13:15:00,125.7,125.72,125.53,125.59,11019.0,101.8422,101.8584,101.7045,101.7531,11019.0
2016-10-17 13:20:00,125.61,125.62,125.53,125.56,10978.0,101.7693,101.7774,101.7045,101.7288,10978.0
2016-10-17 13:25:00,125.53,125.59,125.5,125.56,13214.0,101.7045,101.7531,101.6802,101.7288,13214.0
2016-10-17 13:30:00,125.58,125.61,125.52,125.55,15480.0,101.745,101.7693,101.6964,101.7207,15480.0
2016-10-17 13:35:00,125.55,125.56,125.46,125.47,15914.0,101.7207,101.7288,101.6478,101.6559,15914.0
2016-10-17 13:40:00,125.46,125.57,125.46,125.51,22310.0,101.6478,101.7369,101.6478,101.6883,22310.0
2016-10-17 13:45:00,125.51,125.52,125.42,125.43,26666.0,101.6883,101.6964,101.6154,101.6235,26666.0
2016-10-17 13:50:00,125.42,125.47,125.42,125.44,20818.0,101.6154,101.6559,101.6154,101.6316,20818.0
2016-10-17 13:55:00,125.44,125.46,125.25,125.28,28357.0,101.6316,101.6478,101.4776,101.5019,28357.0
2016-10-17 14:00:00,125.29,125.33,125.25,125.28,22690.0,101.51,101.5425,101.4776,101.5019,22690.0
2016-10-17 14:05:00,125.28,125.29,125.1,125.12,54533.0,101.5019,101.51,101.3561,101.3723,54533.0
2016-10-17 14:10:00,125.13,125.17,125.08,125.1,62489.0,101.3804,101.4128,101.3399,101.3561,62489.0
2016-10-17 14:15:00,125.09,125.18,125.06,125.15,53337.0,101.348,101.4209,101.3237,101.3966,53337.0
2016-10-17 14:20:00,125.15,125.16,125.1,125.13,33115.0,101.3966,101.4047,101.3561,101.3804,33115.0
2016-10-17 14:25:00,125.12,125.16,125.11,125.16,50545.0,101.3723,101.4047,101.3642,101.4047,50545.0
2016-10-17 14:30:00,125.15,125.15,125.07,125.09,33621.0,101.3966,101.3966,101.3318,101.348,33621.0
2016-10-17 14:35:00,125.08,125.11,125.04,125.05,40002.0,101.3399,101.3642,101.3075,101.3156,40002.0
2016-10-17 14:40:00,125.04,125.08,125.01,125.02,30632.0,101.3075,101.3399,101.2832,101.2913,30632.0
2016-10-17 14:45:00,125.04,125.05,124.88,125.0,116728.0,101.3075,101.3156,101.1779,101.2751,116728.0
2016-10-17 14:50:00,125.02,125.08,124.97,125.04,31711.0,101.2913,101.3399,101.2508,101.3075,31711.0
2016-10-17 14:55:00,125.04,125.16,125.02,125.13,38258.0,101.3075,101.4047,101.2913,101.3804,38258.0
2016-10-17 15:00:00,125.12,125.18,125.1,125.16,18561.0,101.3723,101.4209,101.3561,101.4047,18561.0
2016-10-17 15:05:00,125.17,125.17,125.13,125.15,75654.0,101.4128,101.4128,101.3804,101.3966,75654.0
2016-10-17 15:10:00,125.15,125.16,125.1,125.15,39101.0,101.3966,101.4047,101.3561,101.3966,39101.0
2016-10-17 15:15:00,125.15,125.17,125.12,125.14,57828.0,101.3966,101.4128,101.3723,101.3885,57828.0
2016-10-17 15:20:00,125.15,125.16,125.13,125.15,57280.0,101.3966,101.4047,101.3804,101.3966,57280.0
2016-10-17 15:25:00,125.14,125.14,124.98,124.99,86071.0,101.3885,101.3885,101.2589,101.267,86071.0
2016-10-17 15:30:00,124.99,125.06,124.88,125.04,79598.0,101.267,101.3237,101.1779,101.3075,79598.0
2016-10-17 15:35:00,125.05,125.12,125.03,125.08,57583.0,101.3156,101.3723,101.2994,101.3399,57583.0
2016-10-17 15:40:00,125.09,125.11,125.0,125.07,82329.0,101.348,101.3642,101.2751,101.3318,82329.0
2016-10-17 15:45:00,125.07,125.14,125.06,125.11,111783.0,101.3318,101.3885,101.3237,101.3642,111783.0
2016-10-17 15:50:00,125.11,125.12,125.08,125.1,49560.0,101.3642,101.3723,101.3399,101.3561,49560.0
2016-10-17 15:55:00,125.11,125.15,125.0,125.08,232813.0,101.3642,101.3966,101.2751,101.3399,232813.0
2016-10-18 09:30:00,126.13,126.25,125.89,126.07,96461.0,102.1906,102.2878,101.9962,102.142,96461.0
2016-10-18 09:35:00,126.09,126.22,125.94,125.98,45562.0,102.1582,102.2635,102.0367,102.0691,45562.0
2016-10-18 09:40:00,126.01,126.13,125.94,126.09,49463.0,102.0934,102.1906,102.0367,102.1582,49463.0
2016-10-18 09:45:00,126.09,126.09,125.96,126.06,37781.0,102.1582,102.1582,102.0529,102.1339,37781.0
2016-10-18 09:50:00,126.06,126.09,125.69,125.73,54913.0,102.1339,102.1582,101.8341,101.8665,54913.0
2016-10-18 09:55:00,125.73,125.73,125.5,125.69,41391.0,101.8665,101.8665,101.6802,101.8341,41391.0
2016-10-18 10:00:00,125.7,125.86,125.7,125.77,61497.0,101.8422,101.9719,101.8422,101.8989,61497.0
2016-10-18 10:05:00,125.77,125.78,125.52,125.53,63435.0,101.8989,101.907,101.6964,101.7045,63435.0
2016-10-18 10:10:00,125.53,125.55,125.44,125.5,26711.0,101.7045,101.7207,101.6316,101.6802,26711.0
2016-10-18 10:15:00,125.48,125.69,125.48,125.61,28282.0,101.664,101.8341,101.664,101.7693,28282.0
2016-10-18 10:20:00,125.6,125.61,125.35,125.39,27050.0,101.7612,101.7693,101.5587,101.5911,27050.0
2016-10-18 10:25:00,125.38,125.39,125.18,125.22,41384.0,101.583,101.5911,101.4209,101.4533,41384.0
2016-10-18 10:30:00,125.24,125.26,125.15,125.23,32428.0,101.4695,101.4857,101.3966,101.4614,32428.0
2016-10-18 10:35:00,125.25,125.34,125.24,125.3,35078.0,101.4776,101.5506,101.4695,101.5182,35078.0
2016-10-18 10:40:00,125.3,125.56,125.28,125.56,126389.0,101.5182,101.7288,101.5019,101.7288,126389.0
2016-10-18 10:45:00,125.57,125.62,125.51,125.62,34860.0,101.7369,101.7774,101.6883,101.7774,34860.0
2016-10-18 10:50:00,125.62,125.62,125.5,125.61,22061.0,101.7774,101.7774,101.6802,101.7693,22061.0
2016-10-18 10:55:00,125.62,125.63,125.54,125.6,51491.0,101.7774,101.7855,101.7126,101.7612,51491.0
2016-10-18 11:00:00,125.6,125.63,125.52,125.53,26346.0,101.7612,101.7855,101.6964,101.7045,26346.0
2016-10-18 11:05:00,125.53,125.54,125.48,125.5,31456.0,101.7045,101.7126,101.664,101.6802,31456.0
2016-10-18 11:10:00,125.51,125.57,125.46,125.52,25929.0,101.6883,101.7369,101.6478,101.6964,25929.0
2016-10-18 11:15:00,125.51,125.53,125.43,125.5,58382.0,101.6883,101.7045,101.6235,101.6802,58382.0
2016-10-18 11:20:00,125.51,125.51,125.43,125.49,25871.0,101.6883,101.6883,101.6235,101.6721,25871.0
2016-10-18 11:25:00,125.5,125.53,125.47,125.47,32138.0,101.6802,101.7045,101.6559,101.6559,32138.0
2016-10-18 11:30:00,125.48,125.51,125.42,125.44,30486.0,101.664,101.6883,101.6154,101.6316,30486.0
2016-10-18 11:35:00,125.45,125.51,125.45,125.49,26992.0,101.6397,101.6883,101.6397,101.6721,26992.0
2016-10-18 11:40:00,125.48,125.6,125.47,125.6,53312.0,101.664,101.7612,101.6559,101.7612,53312.0
2016-10-18 11:45:00,125.6,125.66,125.51,125.66,30971.0,101.7612,101.8098,101.6883,101.8098,30971.0
2016-10-18 11:50:00,125.67,125.8,125.65,125.79,26564.0,101.8179,101.9233,101.8017,101.9151,26564.0
2016-10-18 11:55:00,125.78,125.81,125.7,125.74,26771.0,101.907,101.9314,101.8422,101.8746,26771.0
2016-10-18 12:00:00,125.75,125.86,125.73,125.83,53966.0,101.8827,101.9719,101.8665,101.9476,53966.0
2016-10-18 12:05:00,125.84,125.99,125.8,125.95,27480.0,101.9557,102.0772,101.9233,102.0448,27480.0
2016-10-18 12:10:00,125.95,126.01,125.95,126.01,20043.0,102.0448,102.0934,102.0448,102.0934,20043.0
2016-10-18 12:15:00,125.98,126.04,125.98,126.03,18366.0,102.0691,102.1177,102.0691,102.1096,18366.0
2016-10-18 12:20:00,126.03,126.04,125.98,126.04,10869.0,102.1096,102.1177,102.0691,102.1177,10869.0
2016-10-18 12:25:00,126.03,126.08,126.02,126.03,18519.0,102.1096,102.1501,102.1015,102.1096,18519.0
2016-10-18 12:30:00,126.04,126.06,126.0,126.02,14179.0,102.1177,102.1339,102.0853,102.1015,14179.0
2016-10-18 12:35:00,126.02,126.04,125.99,126.0,8931.0,102.1015,102.1177,102.0772,102.0853,8931.0
2016-10-18 12:40:00,125.99,126.06,125.99,126.04,20497.0,102.0772,102.1339,102.0772,102.1177,20497.0
2016-10-18 12:45:00,126.04,126.06,125.98,126.02,18370.0,102.1177,102.1339,102.0691,102.1015,18370.0
2016-10-18 12:50:00,126.02,126.02,125.94,125.99,14975.0,102.1015,102.1015,102.0367,102.0772,14975.0
2016-10-18 12:55:00,125.99,126.0,125.84,125.86,22864.0,102.0772,102.0853,101.9557,101.9719,22864.0
2016-10-18 13:00:00,125.86,125.92,125.84,125.89,18878.0,101.9719,102.0205,101.9557,101.9962,18878.0
2016-10-18 13:05:00,125.89,125.93,125.87,125.93,22090.0,101.9962,102.0286,101.98,102.0286,22090.0
2016-10-18 13:10:00,125.94,125.98,125.92,125.95,12251.0,102.0367,102.0691,102.0205,102.0448,12251.0
2016-10-18 13:15:00,125.95,126.0,125.94,126.0,12323.0,102.0448,102.0853,102.0367,102.0853,12323.0
2016-10-18 13:20:00,125.99,126.01,125.97,126.0,13879.0,102.0772,102.0934,102.061,102.0853,13879.0
2016-10-18 13:25:00,126.0,126.04,125.97,125.99,11712.0,102.0853,102.1177,102.061,102.0772,11712.0
2016-10-18 13:30:00,125.98,125.98,125.92,125.94,14983.0,102.0691,102.0691,102.0205,102.0367,14983.0
2016-10-18 13:35:00,125.94,126.0,125.92,125.98,11875.0,102.0367,102.0853,102.0205,102.0691,11875.0
2016-10-18 13:40:00,125.98,125.99,125.94,125.96,9915.0,102.0691,102.0772,102.0367,102.0529,9915.0
2016-10-18 13:45:00,125.97,125.97,125.88,125.95,18289.0,102.061,102.061,101.9881,102.0448,18289.0
2016-10-18 13:50:00,125.95,126.0,125.91,125.97,16763.0,102.0448,102.0853,102.0124,102.061,16763.0
2016-10-18 13:55:00,125.98,126.06,125.94,126.0,24649.0,102.0691,102.1339,102.0367,102.0853,24649.0
2016-10-18 14:00:00,126.0,126.03,125.93,126.03,16393.0,102.0853,102.1096,102.0286,102.1096,16393.0
2016-10-18 14:05:00,126.03,126.03,125.99,125.99,18201.0,102.1096,102.1096,102.0772,102.0772,18201.0
2016-10-18 14:10:00,125.99,126.0,125.94,125.95,56074.0,102.0772,102.0853,102.0367,102.0448,56074.0
2016-10-18 14:15:00,125.97,126.0,125.89,125.95,50172.0,102.061,102.0853,101.9962,102.0448,50172.0
2016-10-18 14:20:00,125.96,126.02,125.94,126.01,27367.0,102.0529,102.1015,102.0367,102.0934,27367.0
2016-10-18 14:25:00,126.02,126.08,125.99,126.08,35374.0,102.1015,102.1501,102.0772,102.1501,35374.0
2016-10-18 14:30:00,126.08,126.1,126.0,126.01,30704.0,102.1501,102.1663,102.0853,102.0934,30704.0
2016-10-18 14:35:00,126.01,126.04,126.0,126.03,19911.0,102.0934,102.1177,102.0853,102.1096,19911.0
2016-10-18 14:40:00,126.03,126.04,126.01,126.02,19397.0,102.1096,102.1177,102.0934,102.1015,19397.0
2016-10-18 14:45:00,126.02,126.08,125.99,126.04,28196.0,102.1015,102.1501,102.0772,102.1177,28196.0
2016-10-18 14:50:00,126.04,126.06,125.99,126.01,16668.0,102.1177,102.1339,102.0772,102.0934,16668.0
2016-10-18 14:55:00,126.0,126.04,125.99,126.01,20991.0,102.0853,102.1177,102.0772,102.0934,20991.0
2016-10-18 15:00:00,126.01,126.02,125.94,125.96,23476.0,102.0934,102.1015,102.0367,102.0529,23476.0
2016-10-18 15:05:00,125.96,125.97,125.86,125.89,28831.0,102.0529,102.061,101.9719,101.9962,28831.0
2016-10-18 15:10:00,125.89,125.92,125.81,125.85,43399.0,101.9962,102.0205,101.9314,101.9638,43399.0
2016-10-18 15:15:00,125.86,125.86,125.79,125.82,35746.0,101.9719,101.9719,101.9151,101.9395,35746.0
2016-10-18 15:20:00,125.82,125.92,125.8,125.92,50308.0,101.9395,102.0205,101.9233,102.0205,50308.0
2016-10-18 15:25:00,125.92,125.92,125.82,125.87,35285.0,102.0205,102.0205,101.9395,101.98,35285.0
2016-10-18 15:30:00,125.87,125.88,125.83,125.88,83884.0,101.98,101.9881,101.9476,101.9881,83884.0
2016-10-18 15:35:00,125.88,125.91,125.84,125.89,59357.0,101.9881,102.0124,101.9557,101.9962,59357.0
2016-10-18 15:40:00,125.89,125.89,125.8,125.81,59250.0,101.9962,101.9962,101.9233,101.9314,59250.0
2016-10-18 15:45:00,125.82,125.93,125.81,125.83,117642.0,101.9395,102.0286,101.9314,101.9476,117642.0
2016-10-18 15:50:00,125.84,125.91,125.83,125.89,64643.0,101.9557,102.0124,101.9476,101.9962,64643.0
2016-10-18 15:55:00,125.88,125.94,125.72,125.73,150884.0,101.9881,102.0367,101.8584,101.8665,150884.0
2016-10-19 09:30:00,125.76,125.81,125.21,125.4,87660.0,101.8908,101.9314,101.4452,101.5992,87660.0
2016-10-19 09:35:00,125.42,125.45,124.96,124.99,64559.0,101.6154,101.6397,101.2427,101.267,64559.0
2016-10-19 09:40:00,125.02,125.04,124.51,124.61,86854.0,101.2913,101.3075,100.8781,100.9591,86854.0
2016-10-19 09:45:00,124.6,125.13,124.54,124.9,85627.0,100.951,101.3804,100.9024,101.1941,85627.0
2016-10-19 09:50:00,124.9,125.01,124.71,124.73,41372.0,101.1941,101.2832,101.0401,101.0563,41372.0
2016-10-19 09:55:00,124.73,124.76,124.54,124.65,55701.0,101.0563,101.0806,100.9024,100.9915,55701.0
2016-10-19 10:00:00,124.66,125.02,124.64,124.85,49952.0,100.9996,101.2913,100.9834,101.1536,49952.0
2016-10-19 10:05:00,124.83,124.91,124.72,124.91,77751.0,101.1374,101.2022,101.0482,101.2022,77751.0
2016-10-19 10:10:00,124.9,124.93,124.7,124.75,80613.0,101.1941,101.2184,101.032,101.0725,80613.0
2016-10-19 10:15:00,124.74,124.94,124.73,124.94,47442.0,101.0644,101.2265,101.0563,101.2265,47442.0
2016-10-19 10:20:00,124.93,125.04,124.83,124.9,66929.0,101.2184,101.3075,101.1374,101.1941,66929.0
2016-10-19 10:25:00,124.89,125.03,124.89,124.99,22576.0,101.186,101.2994,101.186,101.267,22576.0
2016-10-19 10:30:00,124.99,125.11,124.93,124.96,39417.0,101.267,101.3642,101.2184,101.2427,39417.0
2016-10-19 10:35:00,124.96,125.05,124.93,124.93,49850.0,101.2427,101.3156,101.2184,101.2184,49850.0
2016-10-19 10:40:00,124.92,125.06,124.89,124.98,43536.0,101.2103,101.3237,101.186,101.2589,43536.0
2016-10-19 10:45:00,124.98,125.15,124.95,125.13,35304.0,101.2589,101.3966,101.2346,101.3804,35304.0
2016-10-19 10:50:00,125.14,125.17,125.05,125.13,26213.0,101.3885,101.4128,101.3156,101.3804,26213.0
2016-10-19 10:55:00,125.14,125.22,125.12,125.13,33980.0,101.3885,101.4533,101.3723,101.3804,33980.0
2016-10-19 11:00:00,125.12,125.26,125.08,125.26,54033.0,101.3723,101.4857,101.3399,101.4857,54033.0
2016-10-19 11:05:00,125.26,125.27,125.13,125.14,96592.0,101.4857,101.4938,101.3804,101.3885,96592.0
2016-10-19 11:10:00,125.15,125.28,125.15,125.25,25803.0,101.3966,101.5019,101.3966,101.4776,25803.0
2016-10-19 11:15:00,125.25,125.4,125.25,125.34,73674.0,101.4776,101.5992,101.4776,101.5506,73674.0
2016-10-19 11:20:00,125.34,125.38,125.24,125.36,60541.0,101.5506,101.583,101.4695,101.5668,60541.0
2016-10-19 11:25:00,125.36,125.49,125.32,125.48,39991.0,101.5668,101.6721,101.5344,101.664,39991.0
2016-10-19 11:30:00,125.48,125.61,125.43,125.61,42813.0,101.664,101.7693,101.6235,101.7693,42813.0
2016-10-19 11:35:00,125.61,125.71,125.58,125.68,40382.0,101.7693,101.8503,101.745,101.826,40382.0
2016-10-19 11:40:00,125.69,125.7,125.61,125.65,23256.0,101.8341,101.8422,101.7693,101.8017,23256.0
2016-10-19 11:45:00,125.65,125.66,125.54,125.61,75682.0,101.8017,101.8098,101.7126,101.7693,75682.0
2016-10-19 11:50:00,125.62,125.68,125.41,125.41,58339.0,101.7774,101.826,101.6073,101.6073,58339.0
2016-10-19 11:55:00,125.43,125.47,125.36,125.37,20140.0,101.6235,101.6559,101.5668,101.5749,20140.0
2016-10-19 12:00:00,125.39,125.41,125.33,125.35,13900.0,101.5911,101.6073,101.5425,101.5587,13900.0
2016-10-19 12:05:00,125.35,125.35,125.24,125.35,34152.0,101.5587,101.5587,101.4695,101.5587,34152.0
2016-10-19 12:10:00,125.35,125.42,125.35,125.41,23776.0,101.5587,101.6154,101.5587,101.6073,23776.0
2016-10-19 12:15:00,125.42,125.43,125.38,125.39,14780.0,101.6154,101.6235,101.583,101.5911,14780.0
2016-10-19 12:20:00,125.38,125.5,125.35,125.5,14062.0,101.583,101.6802,101.5587,101.6802,14062.0
2016-10-19 12:25:00,125.48,125.5,125.39,125.43,17085.0,101.664,101.6802,101.5911,101.6235,17085.0
2016-10-19 12:30:00,125.43,125.43,125.26,125.31,30937.0,101.6235,101.6235,101.4857,101.5263,30937.0
2016-10-19 12:35:00,125.32,125.37,125.25,125.37,45634.0,101.5344,101.5749,101.4776,101.5749,45634.0
2016-10-19 12:40:00,125.36,125.41,125.28,125.4,76856.0,101.5668,101.6073,101.5019,101.5992,76856.0
2016-10-19 12:45:00,125.4,125.57,125.34,125.57,72483.0,101.5992,101.7369,101.5506,101.7369,72483.0
2016-10-19 12:50:00,125.58,125.64,125.56,125.64,30279.0,101.745,101.7936,101.7288,101.7936,30279.0
2016-10-19 12:55:00,125.64,125.71,125.64,125.71,12345.0,101.7936,101.8503,101.7936,101.8503,12345.0
2016-10-19 13:00:00,125.72,125.76,125.66,125.72,19221.0,101.8584,101.8908,101.8098,101.8584,19221.0
2016-10-19 13:05:00,125.72,125.73,125.67,125.7,8283.0,101.8584,101.8665,101.8179,101.8422,8283.0
2016-10-19 13:10:00,125.7,125.7,125.61,125.64,13193.0,101.8422,101.8422,101.7693,101.7936,13193.0
2016-10-19 13:15:00,125.63,125.65,125.59,125.63,11133.0,101.7855,101.8017,101.7531,101.7855,11133.0
2016-10-19 13:20:00,125.64,125.7,125.62,125.68,13196.0,101.7936,101.8422,101.7774,101.826,13196.0
2016-10-19 13:25:00,125.67,125.69,125.6,125.65,15445.0,101.8179,101.8341,101.7612,101.8017,15445.0
2016-10-19 13:30:00,125.65,125.71,125.65,125.68,20424.0,101.8017,101.8503,101.8017,101.826,20424.0
2016-10-19 13:35:00,125.68,125.69,125.61,125.64,51103.0,101.826,101.8341,101.7693,101.7936,51103.0
2016-10-19 13:40:00,125.65,125.67,125.55,125.56,35570.0,101.8017,101.8179,101.7207,101.7288,35570.0
2016-10-19 13:45:00,125.56,125.62,125.55,125.6,33548.0,101.7288,101.7774,101.7207,101.7612,33548.0
2016-10-19 13:50:00,125.6,125.64,125.55,125.55,25116.0,101.7612,101.7936,101.7207,101.7207,25116.0
2016-10-19 13:55:00,125.56,125.63,125.55,125.63,9703.0,101.7288,101.7855,101.7207,101.7855,9703.0
2016-10-19 14:00:00,125.63,125.72,125.63,125.65,28283.0,101.7855,101.8584,101.7855,101.8017,28283.0
2016-10-19 14:05:00,125.66,125.72,125.64,125.71,19155.0,101.8098,101.8584,101.7936,101.8503,19155.0
2016-10-19 14:10:00,125.71,125.71,125.65,125.7,14766.0,101.8503,101.8503,101.8017,101.8422,14766.0
2016-10-19 14:15:00,125.71,125.73,125.69,125.7,11986.0,101.8503,101.8665,101.8341,101.8422,11986.0
2016-10-19 14:20:00,125.7,125.7,125.65,125.66,38093.0,101.8422,101.8422,101.8017,101.8098,38093.0
2016-10-19 14:25:00,125.66,125.71,125.64,125.69,19235.0,101.8098,101.8503,101.7936,101.8341,19235.0
2016-10-19 14:30:00,125.68,125.71,125.63,125.65,31102.0,101.826,101.8503,101.7855,101.8017,31102.0
2016-10-19 14:35:00,125.66,125.7,125.65,125.65,28062.0,101.8098,101.8422,101.8017,101.8017,28062.0
2016-10-19 14:40:00,125.67,125.71,125.65,125.7,15237.0,101.8179,101.8503,101.8017,101.8422,15237.0
2016-10-19 14:45:00,125.7,125.8,125.7,125.8,95001.0,101.8422,101.9233,101.8422,101.9233,95001.0
2016-10-19 14:50:00,125.79,125.8,125.75,125.78,17506.0,101.9151,101.9233,101.8827,101.907,17506.0
2016-10-19 14:55:00,125.79,125.86,125.79,125.82,32404.0,101.9151,101.9719,101.9151,101.9395,32404.0
2016-10-19 15:00:00,125.82,125.87,125.76,125.87,29383.0,101.9395,101.98,101.8908,101.98,29383.0
2016-10-19 15:05:00,125.87,125.93,125.86,125.9,40583.0,101.98,102.0286,101.9719,102.0043,40583.0
2016-10-19 15:10:00,125.91,125.95,125.87,125.93,29879.0,102.0124,102.0448,101.98,102.0286,29879.0
2016-10-19 15:15:00,125.93,126.0,125.92,125.98,27953.0,102.0286,102.0853,102.0205,102.0691,27953.0
2016-10-19 15:20:00,125.99,126.05,125.98,126.0,58592.0,102.0772,102.1258,102.0691,102.0853,58592.0
2016-10-19 15:25:00,126.0,126.09,126.0,126.08,34952.0,102.0853,102.1582,102.0853,102.1501,34952.0
2016-10-19 15:30:00,126.07,126.08,125.97,125.99,41850.0,102.142,102.1501,102.061,102.0772,41850.0
2016-10-19 15:35:00,125.98,126.02,125.93,125.98,45224.0,102.0691,102.1015,102.0286,102.0691,45224.0
2016-10-19 15:40:00,125.97,126.03,125.95,126.02,33455.0,102.061,102.1096,102.0448,102.1015,33455.0
2016-10-19 15:45:00,126.02,126.03,125.95,125.98,61438.0,102.1015,102.1096,102.0448,102.0691,61438.0
2016-10-19 15:50:00,125.98,126.01,125.97,125.98,77449.0,102.0691,102.0934,102.061,102.0691,77449.0
2016-10-19 15:55:00,125.99,125.99,125.9,125.93,128947.0,102.0772,102.0772,102.0043,102.0286,128947.0
2016-10-20 09:30:00,125.9,125.99,125.57,125.86,62280.0,102.0043,102.0772,101.7369,101.9719,62280.0
2016-10-20 09:35:00,125.85,126.19,125.8,126.06,52494.0,101.9638,102.2392,101.9233,102.1339,52494.0
2016-10-20 09:40:00,126.07,126.24,125.82,126.2,57218.0,102.142,102.2797,101.9395,102.2473,57218.0
2016-10-20 09:45:00,126.18,126.46,126.12,126.34,40690.0,102.2311,102.458,102.1825,102.3608,40690.0
2016-10-20 09:50:00,126.33,126.34,126.16,126.34,43907.0,102.3527,102.3608,102.2149,102.3608,43907.0
2016-10-20 09:55:00,126.32,126.74,126.31,126.66,77620.0,102.3446,102.6848,102.3365,102.62,77620.0
2016-10-20 10:00:00,126.7,126.94,126.65,126.91,87530.0,102.6524,102.8469,102.6119,102.8226,87530.0
2016-10-20 10:05:00,126.9,127.08,126.61,126.62,98764.0,102.8145,102.9603,102.5795,102.5876,98764.0
2016-10-20 10:10:00,126.61,126.67,126.43,126.44,23245.0,102.5795,102.6281,102.4337,102.4418,23245.0
2016-10-20 10:15:00,126.44,126.5,126.31,126.35,25299.0,102.4418,102.4904,102.3365,102.3689,25299.0
2016-10-20 10:20:00,126.35,126.59,126.34,126.38,26273.0,102.3689,102.5633,102.3608,102.3932,26273.0
2016-10-20 10:25:00,126.41,126.41,126.12,126.25,29413.0,102.4175,102.4175,102.1825,102.2878,29413.0
2016-10-20 10:30:00,126.2,126.21,125.95,125.95,31560.0,102.2473,102.2554,102.0448,102.0448,31560.0
2016-10-20 10:35:00,125.98,125.98,125.67,125.81,27434.0,102.0691,102.0691,101.8179,101.9314,27434.0
2016-10-20 10:40:00,125.78,125.93,125.77,125.9,21773.0,101.907,102.0286,101.8989,102.0043,21773.0
2016-10-20 10:45:00,125.9,126.09,125.9,126.08,49958.0,102.0043,102.1582,102.0043,102.1501,49958.0
2016-10-20 10:50:00,126.08,126.08,125.8,125.8,31315.0,102.1501,102.1501,101.9233,101.9233,31315.0
2016-10-20 10:55:00,125.84,125.89,125.77,125.85,24839.0,101.9557,101.9962,101.8989,101.9638,24839.0
2016-10-20 11:00:00,125.87,125.98,125.79,125.8,19630.0,101.98,102.0691,101.9151,101.9233,19630.0
2016-10-20 11:05:00,125.81,125.81,125.71,125.75,29638.0,101.9314,101.9314,101.8503,101.8827,29638.0
2016-10-20 11:10:00,125.74,125.91,125.71,125.87,41494.0,101.8746,102.0124,101.8503,101.98,41494.0
2016-10-20 11:15:00,125.9,126.11,125.89,126.08,81499.0,102.0043,102.1744,101.9962,102.1501,81499.0
2016-10-20 11:20:00,126.1,126.16,125.97,126.1,48647.0,102.1663,102.2149,102.061,102.1663,48647.0
2016-10-20 11:25:00,126.11,126.24,126.1,126.1,30910.0,102.1744,102.2797,102.1663,102.1663,30910.0
2016-10-20 11:30:00,126.1,126.27,126.09,126.22,27249.0,102.1663,102.304,102.1582,102.2635,27249.0
2016-10-20 11:35:00,126.23,126.23,126.09,126.11,32011.0,102.2716,102.2716,102.1582,102.1744,32011.0
2016-10-20 11:40:00,126.11,126.13,126.06,126.07,36658.0,102.1744,102.1906,102.1339,102.142,36658.0
2016-10-20 11:45:00,126.08,126.16,126.03,126.14,21452.0,102.1501,102.2149,102.1096,102.1987,21452.0
2016-10-20 11:50:00,126.14,126.16,126.03,126.09,23567.0,102.1987,102.2149,102.1096,102.1582,23567.0
2016-10-20 11:55:00,126.07,126.38,126.07,126.38,26814.0,102.142,102.3932,102.142,102.3932,26814.0
2016-10-20 12:00:00,126.38,126.48,126.29,126.38,34944.0,102.3932,102.4742,102.3202,102.3932,34944.0
2016-10-20 12:05:00,126.37,126.45,126.32,126.37,17352.0,102.3851,102.4499,102.3446,102.3851,17352.0
2016-10-20 12:10:00,126.37,126.49,126.33,126.48,34872.0,102.3851,102.4823,102.3527,102.4742,34872.0
2016-10-20 12:15:00,126.48,126.56,126.47,126.5,59359.0,102.4742,102.539,102.4661,102.4904,59359.0
2016-10-20 12:20:00,126.5,126.54,126.49,126.5,23399.0,102.4904,102.5228,102.4823,102.4904,23399.0
2016-10-20 12:25:00,126.51,126.54,126.49,126.53,23918.0,102.4985,102.5228,102.4823,102.5147,23918.0
2016-10-20 12:30:00,126.54,126.67,126.49,126.67,36590.0,102.5228,102.6281,102.4823,102.6281,36590.0
2016-10-20 12:35:00,126.66,126.76,126.59,126.69,59852.0,102.62,102.701,102.5633,102.6443,59852.0
2016-10-20 12:40:00,126.7,126.81,126.7,126.75,22601.0,102.6524,102.7416,102.6524,102.6929,22601.0
2016-10-20 12:45:00,126.75,126.75,126.56,126.56,27786.0,102.6929,102.6929,102.539,102.539,27786.0
2016-10-20 12:50:00,126.55,126.57,126.49,126.52,20913.0,102.5309,102.5471,102.4823,102.5066,20913.0
2016-10-20 12:55:00,126.52,126.6,126.48,126.51,25008.0,102.5066,102.5714,102.4742,102.4985,25008.0
2016-10-20 13:00:00,126.51,126.58,126.48,126.55,16907.0,102.4985,102.5552,102.4742,102.5309,16907.0
2016-10-20 13:05:00,126.55,126.67,126.55,126.62,16387.0,102.5309,102.6281,102.5309,102.5876,16387.0
2016-10-20 13:10:00,126.61,126.68,126.58,126.59,20710.0,102.5795,102.6362,102.5552,102.5633,20710.0
2016-10-20 13:15:00,126.59,126.61,126.53,126.57,14951.0,102.5633,102.5795,102.5147,102.5471,14951.0
2016-10-20 13:20:00,126.56,126.6,126.51,126.52,17524.0,102.539,102.5714,102.4985,102.5066,17524.0
2016-10-20 13:25:00,126.52,126.62,126.51,126.59,11097.0,102.5066,102.5876,102.4985,102.5633,11097.0
2016-10-20 13:30:00,126.6,126.69,126.6,126.66,18499.0,102.5714,102.6443,102.5714,102.62,18499.0
2016-10-20 13:35:00,126.65,126.68,126.63,126.68,13238.0,102.6119,102.6362,102.5957,102.6362,13238.0
2016-10-20 13:40:00,126.68,126.7,126.63,126.67,10933.0,102.6362,102.6524,102.5957,102.6281,10933.0
2016-10-20 13:45:00,126.68,126.7,126.53,126.53,21830.0,102.6362,102.6524,102.5147,102.5147,21830.0
2016-10-20 13:50:00,126.53,126.53,126.28,126.31,30912.0,102.5147,102.5147,102.3121,102.3365,30912.0
2016-10-20 13:55:00,126.3,126.38,126.25,126.37,19249.0,102.3284,102.3932,102.2878,102.3851,19249.0
2016-10-20 14:00:00,126.37,126.51,126.37,126.4,19561.0,102.3851,102.4985,102.3851,102.4094,19561.0
2016-10-20 14:05:00,126.4,126.5,126.39,126.44,14474.0,102.4094,102.4904,102.4013,102.4418,14474.0
2016-10-20 14:10:00,126.42,126.43,126.39,126.4,23047.0,102.4256,102.4337,102.4013,102.4094,23047.0
2016-10-20 14:15:00,126.38,126.42,126.24,126.3,30663.0,102.3932,102.4256,102.2797,102.3284,30663.0
2016-10-20 14:20:00,126.29,126.37,126.28,126.31,18948.0,102.3202,102.3851,102.3121,102.3365,18948.0
2016-10-20 14:25:00,126.31,126.44,126.28,126.42,19002.0,102.3365,102.4418,102.3121,102.4256,19002.0
2016-10-20 14:30:00,126.43,126.45,126.38,126.43,18834.0,102.4337,102.4499,102.3932,102.4337,18834.0
2016-10-20 14:35:00,126.43,126.51,126.41,126.42,16226.0,102.4337,102.4985,102.4175,102.4256,16226.0
2016-10-20 14:40:00,126.43,126.49,126.37,126.47,21171.0,102.4337,102.4823,102.3851,102.4661,21171.0
2016-10-20 14:45:00,126.45,126.57,126.43,126.57,22303.0,102.4499,102.5471,102.4337,102.5471,22303.0
2016-10-20 14:50:00,126.55,126.56,126.41,126.44,20334.0,102.5309,102.539,102.4175,102.4418,20334.0
2016-10-20 14:55:00,126.44,126.5,126.43,126.48,15086.0,102.4418,102.4904,102.4337,102.4742,15086.0
2016-10-20 15:00:00,126.47,126.49,126.37,126.47,18970.0,102.4661,102.4823,102.3851,102.4661,18970.0
2016-10-20 15:05:00,126.45,126.48,126.38,126.44,22729.0,102.4499,102.4742,102.3932,102.4418,22729.0
2016-10-20 15:10:00,126.45,126.52,126.42,126.5,17139.0,102.4499,102.5066,102.4256,102.4904,17139.0
2016-10-20 15:15:00,126.49,126.49,126.37,126.38,27249.0,102.4823,102.4823,102.3851,102.3932,27249.0
2016-10-20 15:20:00,126.38,126.41,126.35,126.38,32475.0,102.3932,102.4175,102.3689,102.3932,32475.0
2016-10-20 15:25:00,126.38,126.4,126.3,126.31,21699.0,102.3932,102.4094,102.3284,102.3365,21699.0
2016-10-20 15:30:00,126.3,126.33,126.28,126.32,22766.0,102.3284,102.3527,102.3121,102.3446,22766.0
2016-10-20 15:35:00,126.31,126.35,126.27,126.3,47104.0,102.3365,102.3689,102.304,102.3284,47104.0
2016-10-20 15:40:00,126.3,126.33,126.26,126.32,53705.0,102.3284,102.3527,102.2959,102.3446,53705.0
2016-10-20 15:45:00,126.32,126.41,126.31,126.41,47111.0,102.3446,102.4175,102.3365,102.4175,47111.0
2016-10-20 15:50:00,126.4,126.47,126.38,126.47,53929.0,102.4094,102.4661,102.3932,102.4661,53929.0
2016-10-20 15:55:00,126.47,126.48,126.23,126.24,101705.0,102.4661,102.4742,102.2716,102.2797,101705.0
2016-10-21 09:30:00,125.31,125.6,125.25,125.48,385414.0,101.5263,101.7612,101.4776,101.664,385414.0
2016-10-21 09:35:00,125.48,125.48,125.33,125.4,41656.0,101.664,101.664,101.5425,101.5992,41656.0
2016-10-21 09:40:00,125.4,125.56,125.35,125.53,37699.0,101.5992,101.7288,101.5587,101.7045,37699.0
2016-10-21 09:45:00,125.5,125.59,125.39,125.51,29129.0,101.6802,101.7531,101.5911,101.6883,29129.0
2016-10-21 09:50:00,125.49,125.65,125.48,125.55,33178.0,101.6721,101.8017,101.664,101.7207,33178.0
2016-10-21 09:55:00,125.56,125.91,125.54,125.86,92259.0,101.7288,102.0124,101.7126,101.9719,92259.0
2016-10-21 10:00:00,125.85,125.87,125.58,125.67,39291.0,101.9638,101.98,101.745,101.8179,39291.0
2016-10-21 10:05:00,125.68,125.83,125.6,125.72,54208.0,101.826,101.9476,101.7612,101.8584,54208.0
2016-10-21 10:10:00,125.73,125.75,125.61,125.62,25617.0,101.8665,101.8827,101.7693,101.7774,25617.0
2016-10-21 10:15:00,125.65,125.81,125.65,125.79,35135.0,101.8017,101.9314,101.8017,101.9151,35135.0
2016-10-21 10:20:00,125.78,125.9,125.73,125.78,42500.0,101.907,102.0043,101.8665,101.907,42500.0
2016-10-21 10:25:00,125.77,125.8,125.64,125.7,27506.0,101.8989,101.9233,101.7936,101.8422,27506.0
2016-10-21 10:30:00,125.71,125.91,125.7,125.72,22092.0,101.8503,102.0124,101.8422,101.8584,22092.0
2016-10-21 10:35:00,125.74,125.74,125.6,125.6,23053.0,101.8746,101.8746,101.7612,101.7612,23053.0
2016-10-21 10:40:00,125.62,125.85,125.62,125.73,29846.0,101.7774,101.9638,101.7774,101.8665,29846.0
2016-10-21 10:45:00,125.74,125.85,125.67,125.71,46873.0,101.8746,101.9638,101.8179,101.8503,46873.0
2016-10-21 10:50:00,125.71,125.73,125.67,125.69,22851.0,101.8503,101.8665,101.8179,101.8341,22851.0
2016-10-21 10:55:00,125.7,125.84,125.68,125.84,31342.0,101.8422,101.9557,101.826,101.9557,31342.0
2016-10-21 11:00:00,125.82,125.83,125.7,125.72,31883.0,101.9395,101.9476,101.8422,101.8584,31883.0
2016-10-21 11:05:00,125.72,125.94,125.71,125.94,39136.0,101.8584,102.0367,101.8503,102.0367,39136.0
2016-10-21 11:10:00,125.92,125.95,125.86,125.89,17520.0,102.0205,102.0448,101.9719,101.9962,17520.0
2016-10-21 11:15:00,125.88,125.93,125.81,125.92,22182.0,101.9881,102.0286,101.9314,102.0205,22182.0
2016-10-21 11:20:00,125.91,125.92,125.83,125.86,28932.0,102.0124,102.0205,101.9476,101.9719,28932.0
2016-10-21 11:25:00,125.86,125.96,125.84,125.96,20895.0,101.9719,102.0529,101.9557,102.0529,20895.0
2016-10-21 11:30:00,125.96,125.96,125.84,125.89,18091.0,102.0529,102.0529,101.9557,101.9962,18091.0
2016-10-21 11:35:00,125.9,125.92,125.87,125.91,25122.0,102.0043,102.0205,101.98,102.0124,25122.0
2016-10-21 11:40:00,125.92,126.0,125.9,125.98,16276.0,102.0205,102.0853,102.0043,102.0691,16276.0
2016-10-21 11:45:00,125.97,126.29,125.97,126.28,47670.0,102.061,102.3202,102.061,102.3121,47670.0
2016-10-21 11:50:00,126.28,126.31,126.26,126.31,16328.0,102.3121,102.3365,102.2959,102.3365,16328.0
2016-10-21 11:55:00,126.3,126.42,126.29,126.32,19474.0,102.3284,102.4256,102.3202,102.3446,19474.0
2016-10-21 12:00:00,126.32,126.39,126.3,126.31,14172.0,102.3446,102.4013,102.3284,102.3365,14172.0
2016-10-21 12:05:00,126.28,126.28,126.19,126.21,22373.0,102.3121,102.3121,102.2392,102.2554,22373.0
2016-10-21 12:10:00,126.19,126.23,126.13,126.14,42751.0,102.2392,102.2716,102.1906,102.1987,42751.0
2016-10-21 12:15:00,126.14,126.2,126.13,126.17,21562.0,102.1987,102.2473,102.1906,102.223,21562.0
2016-10-21 12:20:00,126.16,126.18,126.12,126.15,13785.0,102.2149,102.2311,102.1825,102.2068,13785.0
2016-10-21 12:25:00,126.16,126.16,126.09,126.13,17939.0,102.2149,102.2149,102.1582,102.1906,17939.0
2016-10-21 12:30:00,126.13,126.17,126.09,126.15,12802.0,102.1906,102.223,102.1582,102.2068,12802.0
2016-10-21 12:35:00,126.15,126.19,126.12,126.15,20309.0,102.2068,102.2392,102.1825,102.2068,20309.0
2016-10-21 12:40:00,126.15,126.22,126.14,126.2,13781.0,102.2068,102.2635,102.1987,102.2473,13781.0
2016-10-21 12:45:00,126.2,126.2,126.13,126.17,15865.0,102.2473,102.2473,102.1906,102.223,15865.0
2016-10-21 12:50:00,126.17,126.21,126.08,126.21,14771.0,102.223,102.2554,102.1501,102.2554,14771.0
2016-10-21 12:55:00,126.22,126.27,126.21,126.25,16217.0,102.2635,102.304,102.2554,102.2878,16217.0
2016-10-21 13:00:00,126.24,126.26,126.13,126.13,41830.0,102.2797,102.2959,102.1906,102.1906,41830.0
2016-10-21 13:05:00,126.13,126.16,126.11,126.14,13463.0,102.1906,102.2149,102.1744,102.1987,13463.0
2016-10-21 13:10:00,126.15,126.18,126.13,126.14,10116.0,102.2068,102.2311,102.1906,102.1987,10116.0
2016-10-21 13:15:00,126.13,126.23,126.13,126.22,14487.0,102.1906,102.2716,102.1906,102.2635,14487.0
2016-10-21 13:20:00,126.21,126.24,126.16,126.18,10830.0,102.2554,102.2797,102.2149,102.2311,10830.0
2016-10-21 13:25:00,126.2,126.27,126.19,126.22,14611.0,102.2473,102.304,102.2392,102.2635,14611.0
2016-10-21 13:30:00,126.22,126.25,126.15,126.25,19014.0,102.2635,102.2878,102.2068,102.2878,19014.0
2016-10-21 13:35:00,126.26,126.31,126.22,126.31,14876.0,102.2959,102.3365,102.2635,102.3365,14876.0
2016-10-21 13:40:00,126.3,126.37,126.28,126.35,19350.0,102.3284,102.3851,102.3121,102.3689,19350.0
2016-10-21 13:45:00,126.35,126.54,126.35,126.51,26446.0,102.3689,102.5228,102.3689,102.4985,26446.0
2016-10-21 13:50:00,126.53,126.55,126.46,126.49,16707.0,102.5147,102.5309,102.458,102.4823,16707.0
2016-10-21 13:55:00,126.47,126.55,126.44,126.54,24596.0,102.4661,102.5309,102.4418,102.5228,24596.0
2016-10-21 14:00:00,126.55,126.58,126.54,126.54,20140.0,102.5309,102.5552,102.5228,102.5228,20140.0
2016-10-21 14:05:00,126.54,126.54,126.48,126.49,15520.0,102.5228,102.5228,102.4742,102.4823,15520.0
2016-10-21 14:10:00,126.5,126.51,126.47,126.5,15236.0,102.4904,102.4985,102.4661,102.4904,15236.0
2016-10-21 14:15:00,126.5,126.52,126.46,126.48,16047.0,102.4904,102.5066,102.458,102.4742,16047.0
2016-10-21 14:20:00,126.49,126.63,126.46,126.6,30341.0,102.4823,102.5957,102.458,102.5714,30341.0
2016-10-21 14:25:00,126.6,126.63,126.57,126.6,21438.0,102.5714,102.5957,102.5471,102.5714,21438.0
2016-10-21 14:30:00,126.6,126.6,126.53,126.56,16437.0,102.5714,102.5714,102.5147,102.539,16437.0
2016-10-21 14:35:00,126.56,126.61,126.52,126.61,21301.0,102.539,102.5795,102.5066,102.5795,21301.0
2016-10-21 14:40:00,126.62,126.7,126.61,126.69,12828.0,102.5876,102.6524,102.5795,102.6443,12828.0
2016-10-21 14:45:00,126.69,126.69,126.6,126.67,15022.0,102.6443,102.6443,102.5714,102.6281,15022.0
2016-10-21 14:50:00,126.66,126.71,126.64,126.7,15610.0,102.62,102.6605,102.6038,102.6524,15610.0
2016-10-21 14:55:00,126.69,126.76,126.69,126.73,19282.0,102.6443,102.701,102.6443,102.6767,19282.0
2016-10-21 15:00:00,126.73,126.77,126.7,126.73,25885.0,102.6767,102.7091,102.6524,102.6767,25885.0
2016-10-21 15:05:00,126.73,126.79,126.72,126.78,26232.0,102.6767,102.7254,102.6686,102.7172,26232.0
2016-10-21 15:10:00,126.77,126.8,126.75,126.75,13663.0,102.7091,102.7335,102.6929,102.6929,13663.0
2016-10-21 15:15:00,126.76,126.78,126.7,126.71,15433.0,102.701,102.7172,102.6524,102.6605,15433.0
2016-10-21 15:20:00,126.71,126.71,126.63,126.66,21024.0,102.6605,102.6605,102.5957,102.62,21024.0
2016-10-21 15:25:00,126.67,126.71,126.65,126.65,23674.0,102.6281,102.6605,102.6119,102.6119,23674.0
2016-10-21 15:30:00,126.66,126.68,126.62,126.68,27094.0,102.62,102.6362,102.5876,102.6362,27094.0
2016-10-21 15:35:00,126.67,126.69,126.56,126.58,27998.0,102.6281,102.6443,102.539,102.5552,27998.0
2016-10-21 15:40:00,126.59,126.66,126.59,126.66,38176.0,102.5633,102.62,102.5633,102.62,38176.0
2016-10-21 15:45:00,126.65,126.7,126.61,126.63,34518.0,102.6119,102.6524,102.5795,102.5957,34518.0
2016-10-21 15:50:00,126.63,126.7,126.59,126.61,52110.0,102.5957,102.6524,102.5633,102.5795,52110.0
2016-10-21 15:55:00,126.61,126.67,126.54,126.6,130274.0,102.5795,102.6281,102.5228,102.5714,130274.0
2016-10-24 09:30:00,127.23,127.78,127.23,127.58,147500.0,103.0818,103.5274,103.0818,103.3654,147500.0
2016-10-24 09:35:00,127.61,127.88,127.49,127.75,72286.0,103.3897,103.6085,103.2925,103.5031,72286.0
2016-10-24 09:40:00,127.74,127.87,127.35,127.48,68582.0,103.495,103.6004,103.1791,103.2844,68582.0
2016-10-24 09:45:00,127.51,127.58,127.38,127.47,46936.0,103.3087,103.3654,103.2034,103.2763,46936.0
2016-10-24 09:50:00,127.48,127.62,127.45,127.5,37531.0,103.2844,103.3978,103.2601,103.3006,37531.0
2016-10-24 09:55:00,127.5,127.69,127.45,127.61,40588.0,103.3006,103.4545,103.2601,103.3897,40588.0
2016-10-24 10:00:00,127.63,127.63,127.32,127.45,45660.0,103.4059,103.4059,103.1548,103.2601,45660.0
2016-10-24 10:05:00,127.43,127.46,127.3,127.32,31073.0,103.2439,103.2682,103.1386,103.1548,31073.0
2016-10-24 10:10:00,127.29,127.35,127.24,127.27,102656.0,103.1305,103.1791,103.0899,103.1142,102656.0
2016-10-24 10:15:00,127.28,127.52,127.27,127.43,35887.0,103.1223,103.3168,103.1142,103.2439,35887.0
2016-10-24 10:20:00,127.42,127.55,127.39,127.49,60132.0,103.2358,103.3411,103.2115,103.2925,60132.0
2016-10-24 10:25:00,127.49,127.62,127.45,127.6,41115.0,103.2925,103.3978,103.2601,103.3816,41115.0
2016-10-24 10:30:00,127.59,127.69,127.55,127.6,34827.0,103.3735,103.4545,103.3411,103.3816,34827.0
2016-10-24 10:35:00,127.6,127.62,127.52,127.54,35630.0,103.3816,103.3978,103.3168,103.333,35630.0
2016-10-24 10:40:00,127.54,127.55,127.37,127.43,50732.0,103.333,103.3411,103.1953,103.2439,50732.0
2016-10-24 10:45:00,127.45,127.58,127.43,127.54,40379.0,103.2601,103.3654,103.2439,103.333,40379.0
2016-10-24 10:50:00,127.54,127.63,127.46,127.63,35517.0,103.333,103.4059,103.2682,103.4059,35517.0
2016-10-24 10:55:00,127.63,127.97,127.62,127.94,117225.0,103.4059,103.6814,103.3978,103.6571,117225.0
2016-10-24 11:00:00,127.94,128.05,127.91,128.03,66714.0,103.6571,103.7462,103.6328,103.73,66714.0
2016-10-24 11:05:00,128.03,128.04,127.5,127.85,59301.0,103.73,103.7381,103.3006,103.5842,59301.0
2016-10-24 11:10:00,127.85,128.01,127.83,128.0,26249.0,103.5842,103.7138,103.568,103.7057,26249.0
2016-10-24 11:15:00,128.01,128.14,128.01,128.09,36932.0,103.7138,103.8191,103.7138,103.7786,36932.0
2016-10-24 11:20:00,128.1,128.1,127.94,127.95,23563.0,103.7867,103.7867,103.6571,103.6652,23563.0
2016-10-24 11:25:00,127.95,128.03,127.95,127.98,19945.0,103.6652,103.73,103.6652,103.6895,19945.0
2016-10-24 11:30:00,127.98,128.04,127.94,127.98,23321.0,103.6895,103.7381,103.6571,103.6895,23321.0
2016-10-24 11:35:00,127.97,127.97,127.8,127.86,24893.0,103.6814,103.6814,103.5437,103.5923,24893.0
2016-10-24 11:40:00,127.86,127.96,127.86,127.88,19484.0,103.5923,103.6733,103.5923,103.6085,19484.0
2016-10-24 11:45:00,127.87,127.95,127.82,127.87,22162.0,103.6004,103.6652,103.5599,103.6004,22162.0
2016-10-24 11:50:00,127.86,127.95,127.83,127.87,18562.0,103.5923,103.6652,103.568,103.6004,18562.0
2016-10-24 11:55:00,127.87,127.9,127.8,127.81,26860.0,103.6004,103.6247,103.5437,103.5518,26860.0
2016-10-24 12:00:00,127.81,127.85,127.77,127.78,16686.0,103.5518,103.5842,103.5193,103.5274,16686.0
2016-10-24 12:05:00,127.77,127.82,127.73,127.8,23113.0,103.5193,103.5599,103.4869,103.5437,23113.0
2016-10-24 12:10:00,127.81,127.89,127.8,127.88,22986.0,103.5518,103.6166,103.5437,103.6085,22986.0
2016-10-24 12:15:00,127.89,127.94,127.85,127.93,16135.0,103.6166,103.6571,103.5842,103.649,16135.0
2016-10-24 12:20:00,127.93,127.99,127.87,127.87,30904.0,103.649,103.6976,103.6004,103.6004,30904.0
2016-10-24 12:25:00,127.87,127.88,127.79,127.83,19802.0,103.6004,103.6085,103.5356,103.568,19802.0
2016-10-24 12:30:00,127.82,127.86,127.79,127.86,12495.0,103.5599,103.5923,103.5356,103.5923,12495.0
2016-10-24 12:35:00,127.86,127.89,127.78,127.81,34533.0,103.5923,103.6166,103.5274,103.5518,34533.0
2016-10-24 12:40:00,127.8,127.84,127.77,127.82,21988.0,103.5437,103.5761,103.5193,103.5599,21988.0
2016-10-24 12:45:00,127.82,127.87,127.81,127.86,14959.0,103.5599,103.6004,103.5518,103.5923,14959.0
2016-10-24 12:50:00,127.86,127.93,127.86,127.92,14434.0,103.5923,103.649,103.5923,103.6409,14434.0
2016-10-24 12:55:00,127.92,127.96,127.89,127.95,15131.0,103.6409,103.6733,103.6166,103.6652,15131.0
2016-10-24 13:00:00,127.96,127.97,127.92,127.94,14344.0,103.6733,103.6814,103.6409,103.6571,14344.0
2016-10-24 13:05:00,127.95,127.97,127.9,127.94,14966.0,103.6652,103.6814,103.6247,103.6571,14966.0
2016-10-24 13:10:00,127.95,127.97,127.92,127.96,13647.0,103.6652,103.6814,103.6409,103.6733,13647.0
2016-10-24 13:15:00,127.96,127.96,127.91,127.94,21325.0,103.6733,103.6733,103.6328,103.6571,21325.0
2016-10-24 13:20:00,127.94,127.95,127.91,127.95,28593.0,103.6571,103.6652,103.6328,103.6652,28593.0
2016-10-24 13:25:00,127.95,127.99,127.94,127.99,24082.0,103.6652,103.6976,103.6571,103.6976,24082.0
2016-10-24 13:30:00,127.98,127.98,127.9,127.92,19451.0,103.6895,103.6895,103.6247,103.6409,19451.0
2016-10-24 13:35:00,127.92,127.92,127.78,127.78,18895.0,103.6409,103.6409,103.5274,103.5274,18895.0
2016-10-24 13:40:00,127.78,127.86,127.77,127.84,23480.0,103.5274,103.5923,103.5193,103.5761,23480.0
2016-10-24 13:45:00,127.84,127.84,127.78,127.81,20521.0,103.5761,103.5761,103.5274,103.5518,20521.0
2016-10-24 13:50:00,127.81,127.87,127.75,127.85,55362.0,103.5518,103.6004,103.5031,103.5842,55362.0
2016-10-24 13:55:00,127.86,128.04,127.86,128.0,148716.0,103.5923,103.7381,103.5923,103.7057,148716.0
2016-10-24 14:00:00,127.99,128.04,127.97,128.04,39323.0,103.6976,103.7381,103.6814,103.7381,39323.0
2016-10-24 14:05:00,128.05,128.12,127.76,128.11,103950.0,103.7462,103.8029,103.5112,103.7948,103950.0
2016-10-24 14:10:00,128.12,128.12,128.06,128.08,22904.0,103.8029,103.8029,103.7543,103.7705,22904.0
2016-10-24 14:15:00,128.08,128.08,127.93,127.96,21789.0,103.7705,103.7705,103.649,103.6733,21789.0
2016-10-24 14:20:00,127.97,127.97,127.9,127.92,11609.0,103.6814,103.6814,103.6247,103.6409,11609.0
2016-10-24 14:25:00,127.91,127.91,127.84,127.85,18140.0,103.6328,103.6328,103.5761,103.5842,18140.0
2016-10-24 14:30:00,127.86,127.94,127.82,127.84,28306.0,103.5923,103.6571,103.5599,103.5761,28306.0
2016-10-24 14:35:00,127.84,127.87,127.83,127.86,23398.0,103.5761,103.6004,103.568,103.5923,23398.0
2016-10-24 14:40:00,127.86,127.88,127.82,127.84,19041.0,103.5923,103.6085,103.5599,103.5761,19041.0
2016-10-24 14:45:00,127.84,127.88,127.81,127.83,21368.0,103.5761,103.6085,103.5518,103.568,21368.0
2016-10-24 14:50:00,127.83,127.84,127.75,127.75,42801.0,103.568,103.5761,103.5031,103.5031,42801.0
2016-10-24 14:55:00,127.74,127.79,127.72,127.74,25993.0,103.495,103.5356,103.4788,103.495,25993.0
2016-10-24 15:00:00,127.74,127.79,127.7,127.71,21182.0,103.495,103.5356,103.4626,103.4707,21182.0
2016-10-24 15:05:00,127.72,127.73,127.59,127.6,25447.0,103.4788,103.4869,103.3735,103.3816,25447.0
2016-10-24 15:10:00,127.6,127.68,127.59,127.65,38142.0,103.3816,103.4464,103.3735,103.4221,38142.0
2016-10-24 15:15:00,127.65,127.7,127.65,127.68,31225.0,103.4221,103.4626,103.4221,103.4464,31225.0
2016-10-24 15:20:00,127.67,127.68,127.61,127.64,42368.0,103.4383,103.4464,103.3897,103.414,42368.0
2016-10-24 15:25:00,127.64,127.67,127.63,127.64,41772.0,103.414,103.4383,103.4059,103.414,41772.0
2016-10-24 15:30:00,127.64,127.66,127.6,127.63,65309.0,103.414,103.4302,103.3816,103.4059,65309.0
2016-10-24 15:35:00,127.64,127.74,127.62,127.72,52035.0,103.414,103.495,103.3978,103.4788,52035.0
2016-10-24 15:40:00,127.73,127.76,127.66,127.7,59345.0,103.4869,103.5112,103.4302,103.4626,59345.0
2016-10-24 15:45:00,127.69,127.78,127.69,127.75,64456.0,103.4545,103.5274,103.4545,103.5031,64456.0
2016-10-24 15:50:00,127.75,127.78,127.72,127.73,43409.0,103.5031,103.5274,103.4788,103.4869,43409.0
2016-10-24 15:55:00,127.73,127.9,127.72,127.77,180448.0,103.4869,103.6247,103.4788,103.5193,180448.0
2016-10-25 09:30:00,126.1,126.27,124.21,124.5,478663.0,102.1663,102.304,100.635,100.87,478663.0
2016-10-25 09:35:00,124.52,124.69,124.14,124.56,254661.0,100.8862,101.0239,100.5783,100.9186,254661.0
2016-10-25 09:40:00,124.56,124.95,124.43,124.91,187563.0,100.9186,101.2346,100.8133,101.2022,187563.0
2016-10-25 09:45:00,124.91,125.15,124.7,124.88,187992.0,101.2022,101.3966,101.032,101.1779,187992.0
2016-10-25 09:50:00,124.88,125.13,124.84,124.84,152773.0,101.1779,101.3804,101.1455,101.1455,152773.0
2016-10-25 09:55:00,124.84,124.91,124.7,124.78,234069.0,101.1455,101.2022,101.032,101.0968,234069.0
2016-10-25 10:00:00,124.77,124.83,124.65,124.73,127041.0,101.0887,101.1374,100.9915,101.0563,127041.0
2016-10-25 10:05:00,124.72,124.83,124.68,124.82,101660.0,101.0482,101.1374,101.0158,101.1293,101660.0
2016-10-25 10:10:00,124.82,124.99,124.77,124.96,141631.0,101.1293,101.267,101.0887,101.2427,141631.0
2016-10-25 10:15:00,124.97,125.18,124.94,125.13,150850.0,101.2508,101.4209,101.2265,101.3804,150850.0
2016-10-25 10:20:00,125.16,125.29,125.1,125.1,176424.0,101.4047,101.51,101.3561,101.3561,176424.0
2016-10-25 10:25:00,125.09,125.2,125.06,125.11,63910.0,101.348,101.4371,101.3237,101.3642,63910.0
2016-10-25 10:30:00,125.09,125.17,125.0,125.16,73888.0,101.348,101.4128,101.2751,101.4047,73888.0
2016-10-25 10:35:00,125.16,125.2,125.0,125.06,57154.0,101.4047,101.4371,101.2751,101.3237,57154.0
2016-10-25 10:40:00,125.05,125.14,124.9,124.9,123352.0,101.3156,101.3885,101.1941,101.1941,123352.0
2016-10-25 10:45:00,124.9,124.9,124.68,124.89,154780.0,101.1941,101.1941,101.0158,101.186,154780.0
2016-10-25 10:50:00,124.89,124.96,124.83,124.87,57825.0,101.186,101.2427,101.1374,101.1698,57825.0
2016-10-25 10:55:00,124.87,124.98,124.76,124.84,62355.0,101.1698,101.2589,101.0806,101.1455,62355.0
2016-10-25 11:00:00,124.83,124.92,124.81,124.82,98663.0,101.1374,101.2103,101.1212,101.1293,98663.0
2016-10-25 11:05:00,124.81,124.82,124.72,124.77,56221.0,101.1212,101.1293,101.0482,101.0887,56221.0
2016-10-25 11:10:00,124.76,124.84,124.64,124.68,45339.0,101.0806,101.1455,100.9834,101.0158,45339.0
2016-10-25 11:15:00,124.68,124.77,124.61,124.68,67170.0,101.0158,101.0887,100.9591,101.0158,67170.0
2016-10-25 11:20:00,124.65,124.69,124.38,124.57,133058.0,100.9915,101.0239,100.7728,100.9267,133058.0
2016-10-25 11:25:00,124.55,124.67,124.51,124.55,73123.0,100.9105,101.0077,100.8781,100.9105,73123.0
2016-10-25 11:30:00,124.55,124.69,124.51,124.58,73160.0,100.9105,101.0239,100.8781,100.9348,73160.0
2016-10-25 11:35:00,124.59,124.66,124.39,124.4,72799.0,100.9429,100.9996,100.7809,100.789,72799.0
2016-10-25 11:40:00,124.41,124.45,124.29,124.31,88781.0,100.7971,100.8295,100.6998,100.7161,88781.0
2016-10-25 11:45:00,124.3,124.42,124.29,124.34,51928.0,100.708,100.8052,100.6998,100.7404,51928.0
2016-10-25 11:50:00,124.33,124.4,124.26,124.29,77742.0,100.7323,100.789,100.6755,100.6998,77742.0
2016-10-25 11:55:00,124.29,124.32,124.22,124.24,91872.0,100.6998,100.7242,100.6431,100.6593,91872.0
2016-10-25 12:00:00,124.23,124.28,124.21,124.25,56533.0,100.6512,100.6917,100.635,100.6674,56533.0
2016-10-25 12:05:00,124.26,124.3,124.21,124.28,43723.0,100.6755,100.708,100.635,100.6917,43723.0
2016-10-25 12:10:00,124.27,124.37,124.23,124.29,69373.0,100.6836,100.7647,100.6512,100.6998,69373.0
2016-10-25 12:15:00,124.29,124.3,124.21,124.25,55405.0,100.6998,100.708,100.635,100.6674,55405.0
2016-10-25 12:20:00,124.23,124.26,124.15,124.19,55432.0,100.6512,100.6755,100.5864,100.6188,55432.0
2016-10-25 12:25:00,124.19,124.23,124.05,124.06,62344.0,100.6188,100.6512,100.5054,100.5135,62344.0
2016-10-25 12:30:00,124.06,124.12,124.03,124.08,75710.0,100.5135,100.5621,100.4892,100.5297,75710.0
2016-10-25 12:35:00,124.08,124.11,124.03,124.09,55250.0,100.5297,100.554,100.4892,100.5378,55250.0
2016-10-25 12:40:00,124.1,124.15,124.04,124.08,49007.0,100.5459,100.5864,100.4973,100.5297,49007.0
2016-10-25 12:45:00,124.09,124.18,124.07,124.13,71045.0,100.5378,100.6107,100.5216,100.5702,71045.0
2016-10-25 12:50:00,124.12,124.29,124.07,124.22,46787.0,100.5621,100.6998,100.5216,100.6431,46787.0
2016-10-25 12:55:00,124.23,124.28,124.2,124.25,90810.0,100.6512,100.6917,100.6269,100.6674,90810.0
2016-10-25 13:00:00,124.24,124.26,124.15,124.25,175594.0,100.6593,100.6755,100.5864,100.6674,175594.0
2016-10-25 13:05:00,124.24,124.34,124.21,124.27,65356.0,100.6593,100.7404,100.635,100.6836,65356.0
2016-10-25 13:10:00,124.27,124.33,124.23,124.28,73573.0,100.6836,100.7323,100.6512,100.6917,73573.0
2016-10-25 13:15:00,124.29,124.39,124.29,124.34,33759.0,100.6998,100.7809,100.6998,100.7404,33759.0
2016-10-25 13:20:00,124.34,124.39,124.31,124.34,35926.0,100.7404,100.7809,100.7161,100.7404,35926.0
2016-10-25 13:25:00,124.35,124.41,124.33,124.39,62292.0,100.7485,100.7971,100.7323,100.7809,62292.0
2016-10-25 13:30:00,124.39,124.42,124.36,124.38,65812.0,100.7809,100.8052,100.7566,100.7728,65812.0
2016-10-25 13:35:00,124.39,124.4,124.3,124.37,42431.0,100.7809,100.789,100.708,100.7647,42431.0
2016-10-25 13:40:00,124.37,124.4,124.31,124.36,28518.0,100.7647,100.789,100.7161,100.7566,28518.0
2016-10-25 13:45:00,124.36,124.36,124.21,124.27,43849.0,100.7566,100.7566,100.635,100.6836,43849.0
2016-10-25 13:50:00,124.28,124.32,124.21,124.22,39807.0,100.6917,100.7242,100.635,100.6431,39807.0
2016-10-25 13:55:00,124.21,124.28,124.18,124.19,44786.0,100.635,100.6917,100.6107,100.6188,44786.0
2016-10-25 14:00:00,124.19,124.19,124.11,124.15,60441.0,100.6188,100.6188,100.554,100.5864,60441.0
2016-10-25 14:05:00,124.14,124.16,124.12,124.13,33452.0,100.5783,100.5945,100.5621,100.5702,33452.0
2016-10-25 14:10:00,124.13,124.16,124.05,124.09,57210.0,100.5702,100.5945,100.5054,100.5378,57210.0
2016-10-25 14:15:00,124.09,124.11,123.9,123.9,102048.0,100.5378,100.554,100.3839,100.3839,102048.0
2016-10-25 14:20:00,123.93,123.93,123.83,123.87,54139.0,100.4082,100.4082,100.3272,100.3596,54139.0
2016-10-25 14:25:00,123.87,124.07,123.86,124.05,36065.0,100.3596,100.5216,100.3515,100.5054,36065.0
2016-10-25 14:30:00,124.06,124.07,123.94,124.04,60439.0,100.5135,100.5216,100.4163,100.4973,60439.0
2016-10-25 14:35:00,124.04,124.04,123.93,123.93,44072.0,100.4973,100.4973,100.4082,100.4082,44072.0
2016-10-25 14:40:00,123.93,123.93,123.79,123.81,84915.0,100.4082,100.4082,100.2947,100.311,84915.0
2016-10-25 14:45:00,123.81,123.81,123.67,123.73,59703.0,100.311,100.311,100.1975,100.2461,59703.0
2016-10-25 14:50:00,123.73,123.83,123.69,123.71,56458.0,100.2461,100.3272,100.2137,100.2299,56458.0
2016-10-25 14:55:00,123.7,123.75,123.66,123.72,56475.0,100.2218,100.2623,100.1894,100.238,56475.0
2016-10-25 15:00:00,123.72,123.72,123.57,123.57,66569.0,100.238,100.238,100.1165,100.1165,66569.0
2016-10-25 15:05:00,123.58,123.6,123.51,123.52,79485.0,100.1246,100.1408,100.0679,100.076,79485.0
2016-10-25 15:10:00,123.51,123.54,123.46,123.54,89904.0,100.0679,100.0922,100.0274,100.0922,89904.0
2016-10-25 15:15:00,123.54,123.54,123.29,123.3,109410.0,100.0922,100.0922,99.8896,99.8977,109410.0
2016-10-25 15:20:00,123.31,123.5,123.3,123.48,95026.0,99.9059,100.0598,99.8977,100.0436,95026.0
2016-10-25 15:25:00,123.48,123.59,123.47,123.49,70991.0,100.0436,100.1327,100.0355,100.0517,70991.0
2016-10-25 15:30:00,123.49,123.63,123.46,123.61,79278.0,100.0517,100.1651,100.0274,100.1489,79278.0
2016-10-25 15:35:00,123.61,123.65,123.47,123.61,110628.0,100.1489,100.1813,100.0355,100.1489,110628.0
2016-10-25 15:40:00,123.6,123.6,123.37,123.39,158163.0,100.1408,100.1408,99.9545,99.9707,158163.0
2016-10-25 15:45:00,123.39,123.53,123.38,123.5,175763.0,99.9707,100.0841,99.9626,100.0598,175763.0
2016-10-25 15:50:00,123.5,123.51,123.37,123.41,157985.0,100.0598,100.0679,99.9545,99.9869,157985.0
2016-10-25 15:55:00,123.42,123.46,123.34,123.35,453463.0,99.995,100.0274,99.9302,99.9383,453463.0
2016-10-26 09:30:00,122.83,123.05,122.4,122.88,260754.0,99.517,99.6952,99.1686,99.5575,260754.0
2016-10-26 09:35:00,122.97,122.97,122.64,122.83,120414.0,99.6304,99.6304,99.363,99.517,120414.0
2016-10-26 09:40:00,122.84,123.44,122.77,123.25,114321.0,99.5251,100.0112,99.4683,99.8572,114321.0
2016-10-26 09:45:00,123.25,123.47,123.09,123.38,75339.0,99.8572,100.0355,99.7276,99.9626,75339.0
2016-10-26 09:50:00,123.37,123.38,122.95,123.2,143469.0,99.9545,99.9626,99.6142,99.8167,143469.0
2016-10-26 09:55:00,123.18,123.23,122.96,122.97,133590.0,99.8005,99.841,99.6223,99.6304,133590.0
2016-10-26 10:00:00,122.98,123.2,122.94,123.18,94959.0,99.6385,99.8167,99.6061,99.8005,94959.0
2016-10-26 10:05:00,123.17,123.2,123.03,123.12,111467.0,99.7924,99.8167,99.679,99.7519,111467.0
2016-10-26 10:10:00,123.12,123.16,122.96,122.98,85509.0,99.7519,99.7843,99.6223,99.6385,85509.0
2016-10-26 10:15:00,122.98,123.13,122.85,122.93,72661.0,99.6385,99.76,99.5332,99.598,72661.0
2016-10-26 10:20:00,122.93,123.11,122.91,123.08,58859.0,99.598,99.7438,99.5818,99.7195,58859.0
2016-10-26 10:25:00,123.07,123.14,122.93,123.0,47810.0,99.7114,99.7681,99.598,99.6547,47810.0
2016-10-26 10:30:00,123.0,123.27,122.96,123.27,70473.0,99.6547,99.8734,99.6223,99.8734,70473.0
2016-10-26 10:35:00,123.28,123.58,123.23,123.58,76114.0,99.8815,100.1246,99.841,100.1246,76114.0
2016-10-26 10:40:00,123.58,123.64,123.27,123.38,77242.0,100.1246,100.1732,99.8734,99.9626,77242.0
2016-10-26 10:45:00,123.36,123.41,123.25,123.35,76217.0,99.9464,99.9869,99.8572,99.9383,76217.0
2016-10-26 10:50:00,123.34,123.36,123.08,123.09,47876.0,99.9302,99.9464,99.7195,99.7276,47876.0
2016-10-26 10:55:00,123.09,123.75,123.09,123.71,69463.0,99.7276,100.2623,99.7276,100.2299,69463.0
2016-10-26 11:00:00,123.7,123.72,123.47,123.49,59926.0,100.2218,100.238,100.0355,100.0517,59926.0
2016-10-26 11:05:00,123.49,123.57,123.48,123.51,39384.0,100.0517,100.1165,100.0436,100.0679,39384.0
2016-10-26 11:10:00,123.52,123.56,123.44,123.44,37919.0,100.076,100.1084,100.0112,100.0112,37919.0
2016-10-26 11:15:00,123.46,123.52,123.33,123.4,48872.0,100.0274,100.076,99.9221,99.9788,48872.0
2016-10-26 11:20:00,123.41,123.54,123.39,123.5,32461.0,99.9869,100.0922,99.9707,100.0598,32461.0
2016-10-26 11:25:00,123.5,123.56,123.46,123.53,31269.0,100.0598,100.1084,100.0274,100.0841,31269.0
2016-10-26 11:30:00,123.53,123.56,123.46,123.51,56085.0,100.0841,100.1084,100.0274,100.0679,56085.0
2016-10-26 11:35:00,123.51,123.57,123.41,123.55,50216.0,100.0679,100.1165,99.9869,100.1003,50216.0
2016-10-26 11:40:00,123.54,123.6,123.42,123.42,22926.0,100.0922,100.1408,99.995,99.995,22926.0
2016-10-26 11:45:00,123.42,123.51,123.42,123.48,17356.0,99.995,100.0679,99.995,100.0436,17356.0
2016-10-26 11:50:00,123.48,123.56,123.41,123.44,39705.0,100.0436,100.1084,99.9869,100.0112,39705.0
2016-10-26 11:55:00,123.45,123.51,123.4,123.41,40670.0,100.0193,100.0679,99.9788,99.9869,40670.0
2016-10-26 12:00:00,123.41,123.51,123.39,123.41,28613.0,99.9869,100.0679,99.9707,99.9869,28613.0
2016-10-26 12:05:00,123.43,123.56,123.43,123.5,63138.0,100.0031,100.1084,100.0031,100.0598,63138.0
2016-10-26 12:10:00,123.49,123.56,123.48,123.53,39522.0,100.0517,100.1084,100.0436,100.0841,39522.0
2016-10-26 12:15:00,123.53,123.56,123.48,123.52,23300.0,100.0841,100.1084,100.0436,100.076,23300.0
2016-10-26 12:20:00,123.53,123.55,123.45,123.46,18236.0,100.0841,100.1003,100.0193,100.0274,18236.0
2016-10-26 12:25:00,123.45,123.46,123.39,123.42,16966.0,100.0193,100.0274,99.9707,99.995,16966.0
2016-10-26 12:30:00,123.42,123.46,123.38,123.38,16015.0,99.995,100.0274,99.9626,99.9626,16015.0
2016-10-26 12:35:00,123.37,123.42,123.34,123.34,47446.0,99.9545,99.995,99.9302,99.9302,47446.0
2016-10-26 12:40:00,123.34,123.39,123.31,123.33,31058.0,99.9302,99.9707,99.9059,99.9221,31058.0
2016-10-26 12:45:00,123.33,123.35,123.28,123.33,21863.0,99.9221,99.9383,99.8815,99.9221,21863.0
2016-10-26 12:50:00,123.35,123.44,123.26,123.28,28226.0,99.9383,100.0112,99.8653,99.8815,28226.0
2016-10-26 12:55:00,123.29,123.39,123.29,123.32,29838.0,99.8896,99.9707,99.8896,99.914,29838.0
2016-10-26 13:00:00,123.32,123.47,123.32,123.47,27378.0,99.914,100.0355,99.914,100.0355,27378.0
2016-10-26 13:05:00,123.47,123.5,123.41,123.41,28165.0,100.0355,100.0598,99.9869,99.9869,28165.0
2016-10-26 13:10:00,123.4,123.41,123.25,123.25,27087.0,99.9788,99.9869,99.8572,99.8572,27087.0
2016-10-26 13:15:00,123.23,123.34,123.19,123.32,19961.0,99.841,99.9302,99.8086,99.914,19961.0
2016-10-26 13:20:00,123.33,123.36,123.25,123.26,31394.0,99.9221,99.9464,99.8572,99.8653,31394.0
2016-10-26 13:25:00,123.26,123.32,123.26,123.28,23044.0,99.8653,99.914,99.8653,99.8815,23044.0
2016-10-26 13:30:00,123.28,123.29,123.19,123.19,19797.0,99.8815,99.8896,99.8086,99.8086,19797.0
2016-10-26 13:35:00,123.2,123.21,123.09,123.09,24809.0,99.8167,99.8248,99.7276,99.7276,24809.0
2016-10-26 13:40:00,123.09,123.1,122.89,122.9,39781.0,99.7276,99.7357,99.5656,99.5737,39781.0
2016-10-26 13:45:00,122.88,122.89,122.8,122.81,44125.0,99.5575,99.5656,99.4926,99.5008,44125.0
2016-10-26 13:50:00,122.8,122.82,122.65,122.65,53786.0,99.4926,99.5089,99.3711,99.3711,53786.0
2016-10-26 13:55:00,122.67,122.74,122.61,122.69,46102.0,99.3873,99.444,99.3387,99.4035,46102.0
2016-10-26 14:00:00,122.71,122.77,122.57,122.59,48819.0,99.4197,99.4683,99.3063,99.3225,48819.0
2016-10-26 14:05:00,122.59,122.68,122.52,122.54,48044.0,99.3225,99.3954,99.2658,99.282,48044.0
2016-10-26 14:10:00,122.54,122.62,122.5,122.6,77975.0,99.282,99.3468,99.2496,99.3306,77975.0
2016-10-26 14:15:00,122.61,122.62,122.51,122.53,50324.0,99.3387,99.3468,99.2577,99.2739,50324.0
2016-10-26 14:20:00,122.53,122.56,122.51,122.54,36273.0,99.2739,99.2982,99.2577,99.282,36273.0
2016-10-26 14:25:00,122.55,122.73,122.55,122.71,28330.0,99.2901,99.4359,99.2901,99.4197,28330.0
2016-10-26 14:30:00,122.71,122.77,122.69,122.75,44484.0,99.4197,99.4683,99.4035,99.4521,44484.0
2016-10-26 14:35:00,122.76,122.87,122.7,122.87,30178.0,99.4602,99.5494,99.4116,99.5494,30178.0
2016-10-26 14:40:00,122.86,122.95,122.85,122.93,33841.0,99.5413,99.6142,99.5332,99.598,33841.0
2016-10-26 14:45:00,122.93,122.97,122.89,122.89,23972.0,99.598,99.6304,99.5656,99.5656,23972.0
2016-10-26 14:50:00,122.89,122.96,122.85,122.93,26915.0,99.5656,99.6223,99.5332,99.598,26915.0
2016-10-26 14:55:00,122.94,123.09,122.92,123.06,33011.0,99.6061,99.7276,99.5899,99.7033,33011.0
2016-10-26 15:00:00,123.06,123.06,123.0,123.01,26618.0,99.7033,99.7033,99.6547,99.6628,26618.0
2016-10-26 15:05:00,123.02,123.02,122.92,122.98,47583.0,99.6709,99.6709,99.5899,99.6385,47583.0
2016-10-26 15:10:00,122.98,123.03,122.94,122.97,43426.0,99.6385,99.679,99.6061,99.6304,43426.0
2016-10-26 15:15:00,122.98,123.05,122.93,122.96,51105.0,99.6385,99.6952,99.598,99.6223,51105.0
2016-10-26 15:20:00,122.97,123.09,122.97,123.09,42505.0,99.6304,99.7276,99.6304,99.7276,42505.0
2016-10-26 15:25:00,123.09,123.09,122.94,122.95,53860.0,99.7276,99.7276,99.6061,99.6142,53860.0
2016-10-26 15:30:00,122.96,122.97,122.86,122.9,89012.0,99.6223,99.6304,99.5413,99.5737,89012.0
2016-10-26 15:35:00,122.9,122.92,122.86,122.88,65520.0,99.5737,99.5899,99.5413,99.5575,65520.0
2016-10-26 15:40:00,122.87,122.89,122.82,122.88,94079.0,99.5494,99.5656,99.5089,99.5575,94079.0
2016-10-26 15:45:00,122.87,122.92,122.82,122.82,108000.0,99.5494,99.5899,99.5089,99.5089,108000.0
2016-10-26 15:50:00,122.82,122.85,122.71,122.77,175749.0,99.5089,99.5332,99.4197,99.4683,175749.0
2016-10-26 15:55:00,122.77,122.84,122.67,122.72,244765.0,99.4683,99.5251,99.3873,99.4278,244765.0
2016-10-27 09:30:00,122.71,123.27,122.71,123.07,93760.0,99.4197,99.8734,99.4197,99.7114,93760.0
2016-10-27 09:35:00,123.05,123.09,122.77,122.77,36161.0,99.6952,99.7276,99.4683,99.4683,36161.0
2016-10-27 09:40:00,122.76,122.89,122.68,122.7,39158.0,99.4602,99.5656,99.3954,99.4116,39158.0
2016-10-27 09:45:00,122.73,123.01,122.7,123.01,47593.0,99.4359,99.6628,99.4116,99.6628,47593.0
2016-10-27 09:50:00,123.01,123.46,122.93,123.46,73482.0,99.6628,100.0274,99.598,100.0274,73482.0
2016-10-27 09:55:00,123.46,123.46,123.01,123.18,61095.0,100.0274,100.0274,99.6628,99.8005,61095.0
2016-10-27 10:00:00,123.1,123.17,122.76,122.84,55382.0,99.7357,99.7924,99.4602,99.5251,55382.0
2016-10-27 10:05:00,122.84,123.03,122.8,123.03,47785.0,99.5251,99.679,99.4926,99.679,47785.0
2016-10-27 10:10:00,123.05,123.1,122.87,122.87,49991.0,99.6952,99.7357,99.5494,99.5494,49991.0
2016-10-27 10:15:00,122.86,122.99,122.75,122.85,56328.0,99.5413,99.6466,99.4521,99.5332,56328.0
2016-10-27 10:20:00,122.85,122.95,122.62,122.88,77811.0,99.5332,99.6142,99.3468,99.5575,77811.0
2016-10-27 10:25:00,122.89,123.01,122.8,122.99,45192.0,99.5656,99.6628,99.4926,99.6466,45192.0
2016-10-27 10:30:00,122.99,123.22,122.96,123.22,40892.0,99.6466,99.8329,99.6223,99.8329,40892.0
2016-10-27 10:35:00,123.24,123.24,123.04,123.07,58341.0,99.8491,99.8491,99.6871,99.7114,58341.0
2016-10-27 10:40:00,123.07,123.16,123.06,123.16,46659.0,99.7114,99.7843,99.7033,99.7843,46659.0
2016-10-27 10:45:00,123.15,123.17,122.95,123.13,45991.0,99.7762,99.7924,99.6142,99.76,45991.0
2016-10-27 10:50:00,123.13,123.16,122.93,123.03,44816.0,99.76,99.7843,99.598,99.679,44816.0
2016-10-27 10:55:00,123.04,123.06,122.8,122.88,47039.0,99.6871,99.7033,99.4926,99.5575,47039.0
2016-10-27 11:00:00,122.89,122.98,122.82,122.84,60744.0,99.5656,99.6385,99.5089,99.5251,60744.0
2016-10-27 11:05:00,122.85,123.15,122.85,123.15,38746.0,99.5332,99.7762,99.5332,99.7762,38746.0
2016-10-27 11:10:00,123.15,123.16,122.88,122.9,25185.0,99.7762,99.7843,99.5575,99.5737,25185.0
2016-10-27 11:15:00,122.9,122.92,122.83,122.86,35369.0,99.5737,99.5899,99.517,99.5413,35369.0
2016-10-27 11:20:00,122.84,123.05,122.84,122.97,24502.0,99.5251,99.6952,99.5251,99.6304,24502.0
2016-10-27 11:25:00,122.98,123.03,122.84,123.02,38280.0,99.6385,99.679,99.5251,99.6709,38280.0
2016-10-27 11:30:00,123.01,123.14,123.0,123.0,33160.0,99.6628,99.7681,99.6547,99.6547,33160.0
2016-10-27 11:35:00,123.0,123.03,122.85,122.95,45586.0,99.6547,99.679,99.5332,99.6142,45586.0
2016-10-27 11:40:00,122.95,123.07,122.92,123.07,19572.0,99.6142,99.7114,99.5899,99.7114,19572.0
2016-10-27 11:45:00,123.07,123.12,122.98,123.09,29125.0,99.7114,99.7519,99.6385,99.7276,29125.0
2016-10-27 11:50:00,123.1,123.13,122.98,123.02,30966.0,99.7357,99.76,99.6385,99.6709,30966.0
2016-10-27 11:55:00,123.01,123.23,123.0,123.15,43074.0,99.6628,99.841,99.6547,99.7762,43074.0
2016-10-27 12:00:00,123.15,123.16,123.0,123.0,22832.0,99.7762,99.7843,99.6547,99.6547,22832.0
2016-10-27 12:05:00,123.0,123.12,122.98,123.05,32934.0,99.6547,99.7519,99.6385,99.6952,32934.0
2016-10-27 12:10:00,123.06,123.12,123.0,123.03,17741.0,99.7033,99.7519,99.6547,99.679,17741.0
2016-10-27 12:15:00,123.04,123.09,122.95,122.95,31565.0,99.6871,99.7276,99.6142,99.6142,31565.0
2016-10-27 12:20:00,122.96,123.02,122.92,122.97,29558.0,99.6223,99.6709,99.5899,99.6304,29558.0
2016-10-27 12:25:00,122.97,123.06,122.97,123.01,14906.0,99.6304,99.7033,99.6304,99.6628,14906.0
2016-10-27 12:30:00,123.02,123.06,122.99,123.0,28235.0,99.6709,99.7033,99.6466,99.6547,28235.0
2016-10-27 12:35:00,122.98,122.99,122.81,122.9,41959.0,99.6385,99.6466,99.5008,99.5737,41959.0
2016-10-27 12:40:00,122.9,122.92,122.82,122.88,20118.0,99.5737,99.5899,99.5089,99.5575,20118.0
2016-10-27 12:45:00,122.88,122.94,122.82,122.92,22810.0,99.5575,99.6061,99.5089,99.5899,22810.0
2016-10-27 12:50:00,122.9,122.94,122.8,122.8,19407.0,99.5737,99.6061,99.4926,99.4926,19407.0
2016-10-27 12:55:00,122.8,122.98,122.8,122.88,33708.0,99.4926,99.6385,99.4926,99.5575,33708.0
2016-10-27 13:00:00,122.87,122.93,122.8,122.84,19597.0,99.5494,99.598,99.4926,99.5251,19597.0
2016-10-27 13:05:00,122.83,122.86,122.75,122.75,22304.0,99.517,99.5413,99.4521,99.4521,22304.0
2016-10-27 13:10:00,122.75,122.76,122.65,122.71,14649.0,99.4521,99.4602,99.3711,99.4197,14649.0
2016-10-27 13:15:00,122.72,122.8,122.7,122.75,22451.0,99.4278,99.4926,99.4116,99.4521,22451.0
2016-10-27 13:20:00,122.75,122.8,122.7,122.73,18911.0,99.4521,99.4926,99.4116,99.4359,18911.0
2016-10-27 13:25:00,122.72,122.78,122.69,122.76,32034.0,99.4278,99.4764,99.4035,99.4602,32034.0
2016-10-27 13:30:00,122.78,122.81,122.68,122.7,17284.0,99.4764,99.5008,99.3954,99.4116,17284.0
2016-10-27 13:35:00,122.69,122.77,122.69,122.76,42438.0,99.4035,99.4683,99.4035,99.4602,42438.0
2016-10-27 13:40:00,122.75,122.76,122.71,122.73,24040.0,99.4521,99.4602,99.4197,99.4359,24040.0
2016-10-27 13:45:00,122.74,122.76,122.65,122.67,24935.0,99.444,99.4602,99.3711,99.3873,24935.0
2016-10-27 13:50:00,122.68,122.79,122.67,122.79,42798.0,99.3954,99.4845,99.3873,99.4845,42798.0
2016-10-27 13:55:00,122.79,122.8,122.75,122.8,27457.0,99.4845,99.4926,99.4521,99.4926,27457.0
2016-10-27 14:00:00,122.79,122.83,122.72,122.74,25027.0,99.4845,99.517,99.4278,99.444,25027.0
2016-10-27 14:05:00,122.74,122.75,122.7,122.73,31315.0,99.444,99.4521,99.4116,99.4359,31315.0
2016-10-27 14:10:00,122.71,122.83,122.68,122.82,24178.0,99.4197,99.517,99.3954,99.5089,24178.0
2016-10-27 14:15:00,122.81,122.84,122.65,122.65,27635.0,99.5008,99.5251,99.3711,99.3711,27635.0
2016-10-27 14:20:00,122.65,122.66,122.52,122.52,34049.0,99.3711,99.3792,99.2658,99.2658,34049.0
2016-10-27 14:25:00,122.54,122.71,122.45,122.47,75174.0,99.282,99.4197,99.2091,99.2253,75174.0
2016-10-27 14:30:00,122.45,122.51,122.34,122.34,60606.0,99.2091,99.2577,99.12,99.12,60606.0
2016-10-27 14:35:00,122.34,122.44,122.14,122.4,123919.0,99.12,99.201,98.9579,99.1686,123919.0
2016-10-27 14:40:00,122.4,122.4,122.3,122.31,44126.0,99.1686,99.1686,99.0875,99.0957,44126.0
2016-10-27 14:45:00,122.32,122.33,122.21,122.27,29347.0,99.1038,99.1119,99.0146,99.0632,29347.0
2016-10-27 14:50:00,122.27,122.29,122.18,122.29,20816.0,99.0632,99.0794,98.9903,99.0794,20816.0
2016-10-27 14:55:00,122.29,122.32,122.21,122.24,28375.0,99.0794,99.1038,99.0146,99.0389,28375.0
2016-10-27 15:00:00,122.26,122.36,122.25,122.31,42985.0,99.0551,99.1362,99.047,99.0957,42985.0
2016-10-27 15:05:00,122.31,122.32,122.24,122.26,38156.0,99.0957,99.1038,99.0389,99.0551,38156.0
2016-10-27 15:10:00,122.29,122.31,122.21,122.23,50747.0,99.0794,99.0957,99.0146,99.0308,50747.0
2016-10-27 15:15:00,122.24,122.24,122.05,122.07,89011.0,99.0389,99.0389,98.885,98.9012,89011.0
2016-10-27 15:20:00,122.07,122.12,122.06,122.09,48844.0,98.9012,98.9417,98.8931,98.9174,48844.0
2016-10-27 15:25:00,122.09,122.16,122.05,122.09,101493.0,98.9174,98.9741,98.885,98.9174,101493.0
2016-10-27 15:30:00,122.08,122.09,121.85,121.96,147945.0,98.9093,98.9174,98.723,98.8121,147945.0
2016-10-27 15:35:00,121.95,122.02,121.92,121.94,92661.0,98.804,98.8607,98.7797,98.7959,92661.0
2016-10-27 15:40:00,121.94,122.09,121.93,121.99,67702.0,98.7959,98.9174,98.7878,98.8364,67702.0
2016-10-27 15:45:00,121.99,122.15,121.97,122.12,82729.0,98.8364,98.966,98.8202,98.9417,82729.0
2016-10-27 15:50:00,122.12,122.16,122.04,122.11,88964.0,98.9417,98.9741,98.8769,98.9336,88964.0
2016-10-27 15:55:00,122.11,122.3,122.09,122.26,167591.0,98.9336,99.0875,98.9174,99.0551,167591.0
2016-10-28 09:30:00,122.7,122.79,122.2,122.75,86846.0,99.4116,99.4845,99.0065,99.4521,86846.0
2016-10-28 09:35:00,122.7,122.86,122.55,122.74,54086.0,99.4116,99.5413,99.2901,99.444,54086.0
2016-10-28 09:40:00,122.73,122.78,122.32,122.65,56185.0,99.4359,99.4764,99.1038,99.3711,56185.0
2016-10-28 09:45:00,122.61,122.66,122.54,122.66,67360.0,99.3387,99.3792,99.282,99.3792,67360.0
2016-10-28 09:50:00,122.7,122.7,122.38,122.6,42829.0,99.4116,99.4116,99.1524,99.3306,42829.0
2016-10-28 09:55:00,122.58,122.63,122.55,122.57,33244.0,99.3144,99.3549,99.2901,99.3063,33244.0
2016-10-28 10:00:00,122.59,122.63,122.45,122.54,40692.0,99.3225,99.3549,99.2091,99.282,40692.0
2016-10-28 10:05:00,122.54,122.55,122.34,122.39,56454.0,99.282,99.2901,99.12,99.1605,56454.0
2016-10-28 10:10:00,122.38,122.5,122.25,122.48,47566.0,99.1524,99.2496,99.047,99.2334,47566.0
2016-10-28 10:15:00,122.5,122.66,122.46,122.55,53177.0,99.2496,99.3792,99.2172,99.2901,53177.0
2016-10-28 10:20:00,122.56,122.63,122.54,122.58,32496.0,99.2982,99.3549,99.282,99.3144,32496.0
2016-10-28 10:25:00,122.56,122.61,122.5,122.6,37474.0,99.2982,99.3387,99.2496,99.3306,37474.0
2016-10-28 10:30:00,122.59,123.05,122.57,123.0,59892.0,99.3225,99.6952,99.3063,99.6547,59892.0
2016-10-28 10:35:00,123.0,123.09,122.97,123.05,50548.0,99.6547,99.7276,99.6304,99.6952,50548.0
2016-10-28 10:40:00,123.06,123.1,122.96,122.96,35160.0,99.7033,99.7357,99.6223,99.6223,35160.0
2016-10-28 10:45:00,122.97,123.02,122.96,122.98,30209.0,99.6304,99.6709,99.6223,99.6385,30209.0
2016-10-28 10:50:00,122.98,123.0,122.83,122.87,30723.0,99.6385,99.6547,99.517,99.5494,30723.0
2016-10-28 10:55:00,122.88,123.0,122.86,122.98,60635.0,99.5575,99.6547,99.5413,99.6385,60635.0
2016-10-28 11:00:00,122.98,123.15,122.97,123.15,35348.0,99.6385,99.7762,99.6304,99.7762,35348.0
2016-10-28 11:05:00,123.15,123.29,123.15,123.21,47994.0,99.7762,99.8896,99.7762,99.8248,47994.0
2016-10-28 11:10:00,123.23,123.37,123.23,123.36,25138.0,99.841,99.9545,99.841,99.9464,25138.0
2016-10-28 11:15:00,123.37,123.43,123.34,123.43,40630.0,99.9545,100.0031,99.9302,100.0031,40630.0
2016-10-28 11:20:00,123.43,123.62,123.43,123.57,55511.0,100.0031,100.157,100.0031,100.1165,55511.0
2016-10-28 11:25:00,123.56,123.57,123.5,123.55,43378.0,100.1084,100.1165,100.0598,100.1003,43378.0
2016-10-28 11:30:00,123.56,123.62,123.53,123.61,25943.0,100.1084,100.157,100.0841,100.1489,25943.0
2016-10-28 11:35:00,123.61,123.62,123.47,123.48,49493.0,100.1489,100.157,100.0355,100.0436,49493.0
2016-10-28 11:40:00,123.49,123.5,123.42,123.45,28599.0,100.0517,100.0598,99.995,100.0193,28599.0
2016-10-28 11:45:00,123.45,123.45,123.37,123.41,14454.0,100.0193,100.0193,99.9545,99.9869,14454.0
2016-10-28 11:50:00,123.43,123.47,123.41,123.43,14372.0,100.0031,100.0355,99.9869,100.0031,14372.0
2016-10-28 11:55:00,123.43,123.47,123.34,123.35,20988.0,100.0031,100.0355,99.9302,99.9383,20988.0
2016-10-28 12:00:00,123.36,123.59,123.36,123.57,49745.0,99.9464,100.1327,99.9464,100.1165,49745.0
2016-10-28 12:05:00,123.56,123.79,123.55,123.79,45829.0,100.1084,100.2947,100.1003,100.2947,45829.0
2016-10-28 12:10:00,123.78,123.88,123.77,123.86,39082.0,100.2866,100.3677,100.2785,100.3515,39082.0
2016-10-28 12:15:00,123.87,123.93,123.84,123.93,52697.0,100.3596,100.4082,100.3353,100.4082,52697.0
2016-10-28 12:20:00,123.93,124.07,123.93,124.05,47105.0,100.4082,100.5216,100.4082,100.5054,47105.0
2016-10-28 12:25:00,124.03,124.09,124.01,124.02,28229.0,100.4892,100.5378,100.473,100.4811,28229.0
2016-10-28 12:30:00,124.03,124.07,123.94,124.01,28774.0,100.4892,100.5216,100.4163,100.473,28774.0
2016-10-28 12:35:00,124.01,124.01,123.92,123.98,19001.0,100.473,100.473,100.4001,100.4487,19001.0
2016-10-28 12:40:00,123.97,124.0,123.88,123.88,21571.0,100.4406,100.4649,100.3677,100.3677,21571.0
2016-10-28 12:45:00,123.89,123.99,123.88,123.9,18946.0,100.3758,100.4568,100.3677,100.3839,18946.0
2016-10-28 12:50:00,123.91,124.01,123.91,123.96,23010.0,100.392,100.473,100.392,100.4325,23010.0
2016-10-28 12:55:00,123.95,123.99,123.88,123.89,20484.0,100.4244,100.4568,100.3677,100.3758,20484.0
2016-10-28 13:00:00,123.89,123.96,123.61,123.62,40110.0,100.3758,100.4325,100.1489,100.157,40110.0
2016-10-28 13:05:00,123.63,123.64,123.18,123.18,50184.0,100.1651,100.1732,99.8005,99.8005,50184.0
2016-10-28 13:10:00,123.2,123.6,123.13,123.6,47750.0,99.8167,100.1408,99.76,100.1408,47750.0
2016-10-28 13:15:00,123.6,123.61,123.34,123.42,77112.0,100.1408,100.1489,99.9302,99.995,77112.0
2016-10-28 13:20:00,123.42,123.55,123.39,123.39,58351.0,99.995,100.1003,99.9707,99.9707,58351.0
2016-10-28 13:25:00,123.4,123.45,123.35,123.38,19166.0,99.9788,100.0193,99.9383,99.9626,19166.0
2016-10-28 13:30:00,123.36,123.36,123.16,123.25,52829.0,99.9464,99.9464,99.7843,99.8572,52829.0
2016-10-28 13:35:00,123.25,123.28,122.98,123.18,68566.0,99.8572,99.8815,99.6385,99.8005,68566.0
2016-10-28 13:40:00,123.18,123.29,123.06,123.22,40415.0,99.8005,99.8896,99.7033,99.8329,40415.0
2016-10-28 13:45:00,123.22,123.26,123.13,123.21,41799.0,99.8329,99.8653,99.76,99.8248,41799.0
2016-10-28 13:50:00,123.21,123.46,123.1,123.32,85601.0,99.8248,100.0274,99.7357,99.914,85601.0
2016-10-28 13:55:00,123.32,123.38,123.23,123.25,29897.0,99.914,99.9626,99.841,99.8572,29897.0
2016-10-28 14:00:00,123.23,123.54,123.23,123.47,115586.0,99.841,100.0922,99.841,100.0355,115586.0
2016-10-28 14:05:00,123.47,123.59,123.4,123.57,71712.0,100.0355,100.1327,99.9788,100.1165,71712.0
2016-10-28 14:10:00,123.56,123.67,123.51,123.65,38130.0,100.1084,100.1975,100.0679,100.1813,38130.0
2016-10-28 14:15:00,123.67,123.82,123.49,123.61,61260.0,100.1975,100.3191,100.0517,100.1489,61260.0
2016-10-28 14:20:00,123.59,123.77,123.58,123.73,28065.0,100.1327,100.2785,100.1246,100.2461,28065.0
2016-10-28 14:25:00,123.76,123.76,123.62,123.66,34633.0,100.2704,100.2704,100.157,100.1894,34633.0
2016-10-28 14:30:00,123.68,123.92,123.6,123.86,39028.0,100.2056,100.4001,100.1408,100.3515,39028.0
2016-10-28 14:35:00,123.85,123.9,123.69,123.74,30311.0,100.3434,100.3839,100.2137,100.2542,30311.0
2016-10-28 14:40:00,123.75,123.76,123.58,123.65,25473.0,100.2623,100.2704,100.1246,100.1813,25473.0
2016-10-28 14:45:00,123.63,123.71,123.61,123.68,39098.0,100.1651,100.2299,100.1489,100.2056,39098.0
2016-10-28 14:50:00,123.69,123.75,123.65,123.68,32772.0,100.2137,100.2623,100.1813,100.2056,32772.0
2016-10-28 14:55:00,123.69,123.94,123.68,123.93,54325.0,100.2137,100.4163,100.2056,100.4082,54325.0
2016-10-28 15:00:00,123.91,123.92,123.78,123.8,47907.0,100.392,100.4001,100.2866,100.3029,47907.0
2016-10-28 15:05:00,123.79,123.84,123.68,123.69,31815.0,100.2947,100.3353,100.2056,100.2137,31815.0
2016-10-28 15:10:00,123.68,123.72,123.57,123.63,24349.0,100.2056,100.238,100.1165,100.1651,24349.0
2016-10-28 15:15:00,123.61,123.65,123.55,123.64,31355.0,100.1489,100.1813,100.1003,100.1732,31355.0
2016-10-28 15:20:00,123.64,123.75,123.64,123.73,40952.0,100.1732,100.2623,100.1732,100.2461,40952.0
2016-10-28 15:25:00,123.74,123.98,123.74,123.91,47340.0,100.2542,100.4487,100.2542,100.392,47340.0
2016-10-28 15:30:00,123.89,123.9,123.67,123.77,53640.0,100.3758,100.3839,100.1975,100.2785,53640.0
2016-10-28 15:35:00,123.76,123.84,123.7,123.71,46999.0,100.2704,100.3353,100.2218,100.2299,46999.0
2016-10-28 15:40:00,123.71,123.76,123.58,123.71,72251.0,100.2299,100.2704,100.1246,100.2299,72251.0
2016-10-28 15:45:00,123.71,123.77,123.59,123.74,59529.0,100.2299,100.2785,100.1327,100.2542,59529.0
2016-10-28 15:50:00,123.74,123.78,123.64,123.64,72369.0,100.2542,100.2866,100.1732,100.1732,72369.0
2016-10-28 15:55:00,123.66,123.76,123.47,123.6,164065.0,100.1894,100.2704,100.0355,100.1408,164065.0
2016-10-31 09:30:00,123.35,123.5,122.76,123.09,151997.0,99.9383,100.0598,99.4602,99.7276,151997.0
2016-10-31 09:35:00,123.08,123.08,122.84,122.94,84776.0,99.7195,99.7195,99.5251,99.6061,84776.0
2016-10-31 09:40:00,122.92,122.92,122.38,122.6,82718.0,99.5899,99.5899,99.1524,99.3306,82718.0
2016-10-31 09:45:00,122.57,122.99,122.48,122.99,71888.0,99.3063,99.6466,99.2334,99.6466,71888.0
2016-10-31 09:50:00,122.98,123.07,122.61,122.66,77051.0,99.6385,99.7114,99.3387,99.3792,77051.0
2016-10-31 09:55:00,122.64,122.72,122.42,122.5,89330.0,99.363,99.4278,99.1848,99.2496,89330.0
2016-10-31 10:00:00,122.48,122.72,122.41,122.56,84298.0,99.2334,99.4278,99.1767,99.2982,84298.0
2016-10-31 10:05:00,122.58,122.72,122.41,122.56,52508.0,99.3144,99.4278,99.1767,99.2982,52508.0
2016-10-31 10:10:00,122.56,122.64,122.49,122.62,34374.0,99.2982,99.363,99.2415,99.3468,34374.0
2016-10-31 10:15:00,122.61,122.68,122.58,122.63,39920.0,99.3387,99.3954,99.3144,99.3549,39920.0
2016-10-31 10:20:00,122.64,122.7,122.57,122.63,35577.0,99.363,99.4116,99.3063,99.3549,35577.0
2016-10-31 10:25:00,122.64,122.74,122.63,122.72,49329.0,99.363,99.444,99.3549,99.4278,49329.0
2016-10-31 10:30:00,122.72,122.72,122.43,122.43,56989.0,99.4278,99.4278,99.1929,99.1929,56989.0
2016-10-31 10:35:00,122.44,122.58,122.44,122.54,38934.0,99.201,99.3144,99.201,99.282,38934.0
2016-10-31 10:40:00,122.52,122.69,122.5,122.58,29893.0,99.2658,99.4035,99.2496,99.3144,29893.0
2016-10-31 10:45:00,122.6,122.71,122.5,122.65,96450.0,99.3306,99.4197,99.2496,99.3711,96450.0
2016-10-31 10:50:00,122.65,122.69,122.51,122.58,69356.0,99.3711,99.4035,99.2577,99.3144,69356.0
2016-10-31 10:55:00,122.59,122.66,122.49,122.59,35967.0,99.3225,99.3792,99.2415,99.3225,35967.0
2016-10-31 11:00:00,122.56,122.58,122.44,122.56,28169.0,99.2982,99.3144,99.201,99.2982,28169.0
2016-10-31 11:05:00,122.57,122.59,122.39,122.42,48927.0,99.3063,99.3225,99.1605,99.1848,48927.0
2016-10-31 11:10:00,122.43,122.52,122.42,122.52,34231.0,99.1929,99.2658,99.1848,99.2658,34231.0
2016-10-31 11:15:00,122.51,122.57,122.41,122.52,44069.0,99.2577,99.3063,99.1767,99.2658,44069.0
2016-10-31 11:20:00,122.52,122.55,122.44,122.54,30023.0,99.2658,99.2901,99.201,99.282,30023.0
2016-10-31 11:25:00,122.54,122.68,122.46,122.68,24660.0,99.282,99.3954,99.2172,99.3954,24660.0
2016-10-31 11:30:00,122.68,122.81,122.66,122.72,36035.0,99.3954,99.5008,99.3792,99.4278,36035.0
2016-10-31 11:35:00,122.73,122.76,122.6,122.65,13756.0,99.4359,99.4602,99.3306,99.3711,13756.0
2016-10-31 11:40:00,122.65,122.74,122.63,122.71,52867.0,99.3711,99.444,99.3549,99.4197,52867.0
2016-10-31 11:45:00,122.72,122.79,122.7,122.73,22986.0,99.4278,99.4845,99.4116,99.4359,22986.0
2016-10-31 11:50:00,122.73,122.85,122.72,122.79,30320.0,99.4359,99.5332,99.4278,99.4845,30320.0
2016-10-31 11:55:00,122.8,122.91,122.79,122.88,24119.0,99.4926,99.5818,99.4845,99.5575,24119.0
2016-10-31 12:00:00,122.88,122.92,122.75,122.75,27926.0,99.5575,99.5899,99.4521,99.4521,27926.0
2016-10-31 12:05:00,122.77,122.78,122.68,122.71,25616.0,99.4683,99.4764,99.3954,99.4197,25616.0
2016-10-31 12:10:00,122.71,122.71,122.62,122.65,18899.0,99.4197,99.4197,99.3468,99.3711,18899.0
2016-10-31 12:15:00,122.67,122.72,122.64,122.67,24409.0,99.3873,99.4278,99.363,99.3873,24409.0
2016-10-31 12:20:00,122.67,122.69,122.54,122.57,31103.0,99.3873,99.4035,99.282,99.3063,31103.0
2016-10-31 12:25:00,122.58,122.71,122.57,122.7,14226.0,99.3144,99.4197,99.3063,99.4116,14226.0
2016-10-31 12:30:00,122.72,122.81,122.61,122.8,34144.0,99.4278,99.5008,99.3387,99.4926,34144.0
2016-10-31 12:35:00,122.8,122.86,122.74,122.82,26832.0,99.4926,99.5413,99.444,99.5089,26832.0
2016-10-31 12:40:00,122.82,122.85,122.77,122.81,16263.0,99.5089,99.5332,99.4683,99.5008,16263.0
2016-10-31 12:45:00,122.82,122.82,122.68,122.68,27814.0,99.5089,99.5089,99.3954,99.3954,27814.0
2016-10-31 12:50:00,122.68,122.71,122.62,122.62,28384.0,99.3954,99.4197,99.3468,99.3468,28384.0
2016-10-31 12:55:00,122.63,122.66,122.6,122.61,32286.0,99.3549,99.3792,99.3306,99.3387,32286.0
2016-10-31 13:00:00,122.62,122.64,122.49,122.49,52646.0,99.3468,99.363,99.2415,99.2415,52646.0
2016-10-31 13:05:00,122.51,122.53,122.45,122.46,40472.0,99.2577,99.2739,99.2091,99.2172,40472.0
2016-10-31 13:10:00,122.46,122.53,122.44,122.46,45732.0,99.2172,99.2739,99.201,99.2172,45732.0
2016-10-31 13:15:00,122.46,122.49,122.39,122.43,35158.0,99.2172,99.2415,99.1605,99.1929,35158.0
2016-10-31 13:20:00,122.43,122.54,122.42,122.46,26846.0,99.1929,99.282,99.1848,99.2172,26846.0
2016-10-31 13:25:00,122.47,122.48,122.38,122.4,25747.0,99.2253,99.2334,99.1524,99.1686,25747.0
2016-10-31 13:30:00,122.4,122.42,122.33,122.4,40319.0,99.1686,99.1848,99.1119,99.1686,40319.0
2016-10-31 13:35:00,122.4,122.42,122.35,122.36,32081.0,99.1686,99.1848,99.1281,99.1362,32081.0
2016-10-31 13:40:00,122.36,122.42,122.35,122.37,25452.0,99.1362,99.1848,99.1281,99.1443,25452.0
2016-10-31 13:45:00,122.37,122.39,122.31,122.36,27880.0,99.1443,99.1605,99.0957,99.1362,27880.0
2016-10-31 13:50:00,122.36,122.38,122.27,122.27,36194.0,99.1362,99.1524,99.0632,99.0632,36194.0
2016-10-31 13:55:00,122.27,122.27,122.15,122.17,50585.0,99.0632,99.0632,98.966,98.9822,50585.0
2016-10-31 14:00:00,122.18,122.23,122.17,122.18,29901.0,98.9903,99.0308,98.9822,98.9903,29901.0
2016-10-31 14:05:00,122.19,122.19,122.06,122.07,50784.0,98.9984,98.9984,98.8931,98.9012,50784.0
2016-10-31 14:10:00,122.07,122.15,122.02,122.13,44165.0,98.9012,98.966,98.8607,98.9498,44165.0
2016-10-31 14:15:00,122.13,122.16,122.09,122.09,40061.0,98.9498,98.9741,98.9174,98.9174,40061.0
2016-10-31 14:20:00,122.09,122.11,122.02,122.02,40527.0,98.9174,98.9336,98.8607,98.8607,40527.0
2016-10-31 14:25:00,122.03,122.03,121.86,121.86,76678.0,98.8688,98.8688,98.7311,98.7311,76678.0
2016-10-31 14:30:00,121.87,121.92,121.85,121.9,50953.0,98.7392,98.7797,98.723,98.7635,50953.0
2016-10-31 14:35:00,121.9,121.92,121.79,121.82,75014.0,98.7635,98.7797,98.6743,98.6987,75014.0
2016-10-31 14:40:00,121.83,121.83,121.69,121.75,65422.0,98.7068,98.7068,98.5933,98.6419,65422.0
2016-10-31 14:45:00,121.74,121.74,121.62,121.66,45571.0,98.6338,98.6338,98.5366,98.569,45571.0
2016-10-31 14:50:00,121.66,121.8,121.65,121.8,55745.0,98.569,98.6824,98.5609,98.6824,55745.0
2016-10-31 14:55:00,121.8,121.86,121.77,121.82,33021.0,98.6824,98.7311,98.6581,98.6987,33021.0
2016-10-31 15:00:00,121.82,121.83,121.74,121.81,46051.0,98.6987,98.7068,98.6338,98.6906,46051.0
2016-10-31 15:05:00,121.81,122.09,121.8,122.08,96885.0,98.6906,98.9174,98.6824,98.9093,96885.0
2016-10-31 15:10:00,122.08,122.13,122.07,122.12,44670.0,98.9093,98.9498,98.9012,98.9417,44670.0
2016-10-31 15:15:00,122.12,122.12,122.01,122.02,55042.0,98.9417,98.9417,98.8526,98.8607,55042.0
2016-10-31 15:20:00,122.02,122.08,122.01,122.06,42154.0,98.8607,98.9093,98.8526,98.8931,42154.0
2016-10-31 15:25:00,122.05,122.19,122.03,122.14,65673.0,98.885,98.9984,98.8688,98.9579,65673.0
2016-10-31 15:30:00,122.14,122.2,122.06,122.08,70582.0,98.9579,99.0065,98.8931,98.9093,70582.0
2016-10-31 15:35:00,122.09,122.12,122.05,122.08,49239.0,98.9174,98.9417,98.885,98.9093,49239.0
2016-10-31 15:40:00,122.08,122.12,122.05,122.11,83771.0,98.9093,98.9417,98.885,98.9336,83771.0
2016-10-31 15:45:00,122.12,122.25,122.11,122.16,109941.0,98.9417,99.047,98.9336,98.9741,109941.0
2016-10-31 15:50:00,122.16,122.17,122.09,122.11,86272.0,98.9741,98.9822,98.9174,98.9336,86272.0
2016-10-31 15:55:00,122.1,122.13,121.98,122.04,322182.0,98.9255,98.9498,98.8283,98.8769,322182.0
2016-11-01 09:30:00,121.69,122.1,121.56,121.79,146745.0,98.5933,98.9255,98.488,98.6743,146745.0
2016-11-01 09:35:00,121.83,122.11,121.76,122.03,54128.0,98.7068,98.9336,98.65,98.8688,54128.0
2016-11-01 09:40:00,122.01,122.1,121.79,122.05,48628.0,98.8526,98.9255,98.6743,98.885,48628.0
2016-11-01 09:45:00,122.06,122.25,121.93,122.03,95152.0,98.8931,99.047,98.7878,98.8688,95152.0
2016-11-01 09:50:00,122.03,122.05,121.81,121.91,63669.0,98.8688,98.885,98.6906,98.7716,63669.0
2016-11-01 09:55:00,121.92,122.01,121.81,121.88,97951.0,98.7797,98.8526,98.6906,98.7473,97951.0
2016-11-01 10:00:00,121.9,121.96,121.67,121.83,53275.0,98.7635,98.8121,98.5771,98.7068,53275.0
2016-11-01 10:05:00,121.78,121.89,121.72,121.75,42233.0,98.6662,98.7554,98.6176,98.6419,42233.0
2016-11-01 10:10:00,121.74,121.74,121.57,121.68,46872.0,98.6338,98.6338,98.4961,98.5852,46872.0
2016-11-01 10:15:00,121.7,121.7,121.53,121.54,39914.0,98.6014,98.6014,98.4637,98.4718,39914.0
2016-11-01 10:20:00,121.55,121.61,121.43,121.43,56406.0,98.4799,98.5285,98.3827,98.3827,56406.0
2016-11-01 10:25:00,121.43,121.56,121.35,121.37,43291.0,98.3827,98.488,98.3179,98.3341,43291.0
2016-11-01 10:30:00,121.36,121.48,121.31,121.43,60367.0,98.326,98.4232,98.2855,98.3827,60367.0
2016-11-01 10:35:00,121.41,121.43,121.22,121.29,30934.0,98.3665,98.3827,98.2125,98.2692,30934.0
2016-11-01 10:40:00,121.29,121.42,121.28,121.37,32460.0,98.2692,98.3746,98.2611,98.3341,32460.0
2016-11-01 10:45:00,121.39,121.39,121.27,121.34,49025.0,98.3503,98.3503,98.253,98.3098,49025.0
2016-11-01 10:50:00,121.33,121.33,121.19,121.21,42671.0,98.3017,98.3017,98.1882,98.2044,42671.0
2016-11-01 10:55:00,121.22,121.26,121.15,121.18,55597.0,98.2125,98.2449,98.1558,98.1801,55597.0
2016-11-01 11:00:00,121.17,121.19,121.1,121.13,51646.0,98.172,98.1882,98.1153,98.1396,51646.0
2016-11-01 11:05:00,121.15,121.27,121.12,121.12,87690.0,98.1558,98.253,98.1315,98.1315,87690.0
2016-11-01 11:10:00,121.12,121.18,121.06,121.1,90217.0,98.1315,98.1801,98.0829,98.1153,90217.0
2016-11-01 11:15:00,121.11,121.11,120.91,120.92,111939.0,98.1234,98.1234,97.9614,97.9695,111939.0
2016-11-01 11:20:00,120.92,120.92,120.85,120.88,82313.0,97.9695,97.9695,97.9128,97.9371,82313.0
2016-11-01 11:25:00,120.88,121.01,120.85,120.93,60815.0,97.9371,98.0424,97.9128,97.9776,60815.0
2016-11-01 11:30:00,120.92,121.0,120.84,120.91,47263.0,97.9695,98.0343,97.9047,97.9614,47263.0
2016-11-01 11:35:00,120.91,120.98,120.87,120.92,90393.0,97.9614,98.0181,97.929,97.9695,90393.0
2016-11-01 11:40:00,120.91,121.02,120.9,121.0,48831.0,97.9614,98.0505,97.9533,98.0343,48831.0
2016-11-01 11:45:00,121.0,121.0,120.9,120.95,54774.0,98.0343,98.0343,97.9533,97.9938,54774.0
2016-11-01 11:50:00,120.94,121.0,120.92,120.97,20432.0,97.9857,98.0343,97.9695,98.01,20432.0
2016-11-01 11:55:00,120.96,120.97,120.79,120.86,50961.0,98.0019,98.01,97.8641,97.9209,50961.0
2016-11-01 12:00:00,120.88,121.01,120.83,121.0,60215.0,97.9371,98.0424,97.8966,98.0343,60215.0
2016-11-01 12:05:00,120.99,121.0,120.72,120.75,46805.0,98.0262,98.0343,97.8074,97.8317,46805.0
2016-11-01 12:10:00,120.74,120.83,120.68,120.77,52292.0,97.8236,97.8966,97.775,97.8479,52292.0
2016-11-01 12:15:00,120.77,120.8,120.64,120.69,41133.0,97.8479,97.8722,97.7426,97.7831,41133.0
2016-11-01 12:20:00,120.7,120.77,120.63,120.65,31369.0,97.7912,97.8479,97.7345,97.7507,31369.0
2016-11-01 12:25:00,120.64,120.67,120.6,120.62,53751.0,97.7426,97.7669,97.7102,97.7264,53751.0
2016-11-01 12:30:00,120.63,120.81,120.61,120.81,37342.0,97.7345,97.8803,97.7183,97.8803,37342.0
2016-11-01 12:35:00,120.81,120.9,120.73,120.74,32206.0,97.8803,97.9533,97.8155,97.8236,32206.0
2016-11-01 12:40:00,120.74,120.78,120.55,120.66,50561.0,97.8236,97.856,97.6697,97.7588,50561.0
2016-11-01 12:45:00,120.66,120.67,120.36,120.41,76499.0,97.7588,97.7669,97.5158,97.5563,76499.0
2016-11-01 12:50:00,120.43,120.5,120.39,120.4,38464.0,97.5725,97.6292,97.5401,97.5482,38464.0
2016-11-01 12:55:00,120.41,120.45,120.27,120.36,57041.0,97.5563,97.5887,97.4428,97.5158,57041.0
2016-11-01 13:00:00,120.33,120.4,120.31,120.36,39265.0,97.4915,97.5482,97.4752,97.5158,39265.0
2016-11-01 13:05:00,120.37,120.4,120.32,120.4,24439.0,97.5239,97.5482,97.4834,97.5482,24439.0
2016-11-01 13:10:00,120.4,120.44,120.34,120.37,31351.0,97.5482,97.5806,97.4996,97.5239,31351.0
2016-11-01 13:15:00,120.35,120.36,120.22,120.31,42458.0,97.5077,97.5158,97.4023,97.4752,42458.0
2016-11-01 13:20:00,120.29,120.39,120.2,120.35,44976.0,97.459,97.5401,97.3861,97.5077,44976.0
2016-11-01 13:25:00,120.38,120.47,120.35,120.4,45588.0,97.532,97.6049,97.5077,97.5482,45588.0
2016-11-01 13:30:00,120.39,120.41,120.32,120.37,25888.0,97.5401,97.5563,97.4834,97.5239,25888.0
2016-11-01 13:35:00,120.38,120.39,120.24,120.28,47466.0,97.532,97.5401,97.4185,97.4509,47466.0
2016-11-01 13:40:00,120.3,120.34,120.12,120.18,28854.0,97.4671,97.4996,97.3213,97.3699,28854.0
2016-11-01 13:45:00,120.17,120.17,119.89,120.11,101131.0,97.3618,97.3618,97.135,97.3132,101131.0
2016-11-01 13:50:00,120.14,120.17,120.01,120.03,45597.0,97.3375,97.3618,97.2322,97.2484,45597.0
2016-11-01 13:55:00,120.03,120.06,119.96,119.96,36369.0,97.2484,97.2727,97.1917,97.1917,36369.0
2016-11-01 14:00:00,119.97,120.06,119.91,119.92,53340.0,97.1998,97.2727,97.1512,97.1593,53340.0
2016-11-01 14:05:00,119.95,119.96,119.75,119.84,73744.0,97.1836,97.1917,97.0215,97.0945,73744.0
2016-11-01 14:10:00,119.84,119.84,119.57,119.58,90637.0,97.0945,97.0945,96.8757,96.8838,90637.0
2016-11-01 14:15:00,119.58,119.66,119.2,119.31,165739.0,96.8838,96.9486,96.5759,96.665,165739.0
2016-11-01 14:20:00,119.3,119.38,119.23,119.29,120619.0,96.6569,96.7218,96.6002,96.6488,120619.0
2016-11-01 14:25:00,119.28,119.76,119.28,119.73,95165.0,96.6407,97.0296,96.6407,97.0053,95165.0
2016-11-01 14:30:00,119.75,119.92,119.66,119.84,83074.0,97.0215,97.1593,96.9486,97.0945,83074.0
2016-11-01 14:35:00,119.82,119.92,119.74,119.8,68944.0,97.0783,97.1593,97.0134,97.062,68944.0
2016-11-01 14:40:00,119.78,119.84,119.58,119.79,50714.0,97.0458,97.0945,96.8838,97.0539,50714.0
2016-11-01 14:45:00,119.78,119.79,119.54,119.58,62134.0,97.0458,97.0539,96.8514,96.8838,62134.0
2016-11-01 14:50:00,119.58,119.77,119.51,119.77,46268.0,96.8838,97.0377,96.8271,97.0377,46268.0
2016-11-01 14:55:00,119.78,119.79,119.62,119.68,56476.0,97.0458,97.0539,96.9162,96.9648,56476.0
2016-11-01 15:00:00,119.68,119.74,119.56,119.68,57798.0,96.9648,97.0134,96.8676,96.9648,57798.0
2016-11-01 15:05:00,119.67,119.73,119.62,119.67,51886.0,96.9567,97.0053,96.9162,96.9567,51886.0
2016-11-01 15:10:00,119.67,119.68,119.58,119.64,61539.0,96.9567,96.9648,96.8838,96.9324,61539.0
2016-11-01 15:15:00,119.64,119.75,119.57,119.61,96823.0,96.9324,97.0215,96.8757,96.9081,96823.0
2016-11-01 15:20:00,119.6,119.64,119.52,119.59,93553.0,96.9,96.9324,96.8352,96.8919,93553.0
2016-11-01 15:25:00,119.6,119.72,119.57,119.71,114653.0,96.9,96.9972,96.8757,96.9891,114653.0
2016-11-01 15:30:00,119.72,119.74,119.63,119.68,92531.0,96.9972,97.0134,96.9243,96.9648,92531.0
2016-11-01 15:35:00,119.68,119.75,119.62,119.74,130939.0,96.9648,97.0215,96.9162,97.0134,130939.0
2016-11-01 15:40:00,119.73,119.76,119.63,119.69,181069.0,97.0053,97.0296,96.9243,96.9729,181069.0
2016-11-01 15:45:00,119.68,119.77,119.63,119.67,189838.0,96.9648,97.0377,96.9243,96.9567,189838.0
2016-11-01 15:50:00,119.67,119.7,119.58,119.64,164072.0,96.9567,96.981,96.8838,96.9324,164072.0
2016-11-01 15:55:00,119.64,120.03,119.63,119.86,490877.0,96.9324,97.2484,96.9243,97.1107,490877.0
2016-11-02 09:30:00,119.93,120.08,119.82,119.89,109328.0,97.1674,97.2889,97.0783,97.135,109328.0
2016-11-02 09:35:00,119.99,120.69,119.95,120.69,67162.0,97.216,97.7831,97.1836,97.7831,67162.0
2016-11-02 09:40:00,120.7,120.86,120.42,120.71,92809.0,97.7912,97.9209,97.5644,97.7993,92809.0
2016-11-02 09:45:00,120.7,120.88,120.37,120.54,50644.0,97.7912,97.9371,97.5239,97.6616,50644.0
2016-11-02 09:50:00,120.57,120.73,120.47,120.53,58387.0,97.6859,97.8155,97.6049,97.6535,58387.0
2016-11-02 09:55:00,120.52,120.87,120.47,120.8,51342.0,97.6454,97.929,97.6049,97.8722,51342.0
2016-11-02 10:00:00,120.79,121.06,120.72,120.9,118054.0,97.8641,98.0829,97.8074,97.9533,118054.0
2016-11-02 10:05:00,120.91,121.0,120.86,120.98,72177.0,97.9614,98.0343,97.9209,98.0181,72177.0
2016-11-02 10:10:00,120.98,121.09,120.94,121.05,112999.0,98.0181,98.1072,97.9857,98.0748,112999.0
2016-11-02 10:15:00,121.05,121.16,121.04,121.08,73666.0,98.0748,98.1639,98.0667,98.0991,73666.0
2016-11-02 10:20:00,121.06,121.09,120.94,120.96,53808.0,98.0829,98.1072,97.9857,98.0019,53808.0
2016-11-02 10:25:00,120.93,121.11,120.93,121.11,51407.0,97.9776,98.1234,97.9776,98.1234,51407.0
2016-11-02 10:30:00,121.1,121.12,120.91,120.99,68017.0,98.1153,98.1315,97.9614,98.0262,68017.0
2016-11-02 10:35:00,121.01,121.29,120.97,121.29,55279.0,98.0424,98.2692,98.01,98.2692,55279.0
2016-11-02 10:40:00,121.29,121.29,121.11,121.15,54120.0,98.2692,98.2692,98.1234,98.1558,54120.0
2016-11-02 10:45:00,121.13,121.15,120.99,121.0,48589.0,98.1396,98.1558,98.0262,98.0343,48589.0
2016-11-02 10:50:00,120.99,121.07,120.92,120.97,34103.0,98.0262,98.091,97.9695,98.01,34103.0
2016-11-02 10:55:00,120.98,121.01,120.89,120.98,71117.0,98.0181,98.0424,97.9452,98.0181,71117.0
2016-11-02 11:00:00,120.97,121.09,120.96,120.96,45008.0,98.01,98.1072,98.0019,98.0019,45008.0
2016-11-02 11:05:00,120.95,121.05,120.93,121.05,23528.0,97.9938,98.0748,97.9776,98.0748,23528.0
2016-11-02 11:10:00,121.06,121.13,121.0,121.1,105988.0,98.0829,98.1396,98.0343,98.1153,105988.0
2016-11-02 11:15:00,121.09,121.22,120.97,121.01,74303.0,98.1072,98.2125,98.01,98.0424,74303.0
2016-11-02 11:20:00,121.02,121.05,120.76,120.76,28791.0,98.0505,98.0748,97.8398,97.8398,28791.0
2016-11-02 11:25:00,120.78,120.85,120.7,120.81,25624.0,97.856,97.9128,97.7912,97.8803,25624.0
2016-11-02 11:30:00,120.8,120.8,120.66,120.72,51382.0,97.8722,97.8722,97.7588,97.8074,51382.0
2016-11-02 11:35:00,120.71,120.73,120.52,120.69,42022.0,97.7993,97.8155,97.6454,97.7831,42022.0
2016-11-02 11:40:00,120.7,120.76,120.64,120.7,28005.0,97.7912,97.8398,97.7426,97.7912,28005.0
2016-11-02 11:45:00,120.71,120.75,120.64,120.65,25037.0,97.7993,97.8317,97.7426,97.7507,25037.0
2016-11-02 11:50:00,120.65,120.65,120.48,120.55,35788.0,97.7507,97.7507,97.613,97.6697,35788.0
2016-11-02 11:55:00,120.58,120.67,120.48,120.62,41045.0,97.694,97.7669,97.613,97.7264,41045.0
2016-11-02 12:00:00,120.62,120.66,120.55,120.6,24470.0,97.7264,97.7588,97.6697,97.7102,24470.0
2016-11-02 12:05:00,120.6,120.75,120.6,120.75,42368.0,97.7102,97.8317,97.7102,97.8317,42368.0
2016-11-02 12:10:00,120.76,120.83,120.68,120.69,18396.0,97.8398,97.8966,97.775,97.7831,18396.0
2016-11-02 12:15:00,120.68,120.92,120.67,120.85,26950.0,97.775,97.9695,97.7669,97.9128,26950.0
2016-11-02 12:20:00,120.85,120.97,120.77,120.93,37906.0,97.9128,98.01,97.8479,97.9776,37906.0
2016-11-02 12:25:00,120.93,120.94,120.76,120.77,24015.0,97.9776,97.9857,97.8398,97.8479,24015.0
2016-11-02 12:30:00,120.78,120.79,120.65,120.71,28465.0,97.856,97.8641,97.7507,97.7993,28465.0
2016-11-02 12:35:00,120.72,120.82,120.69,120.73,17694.0,97.8074,97.8885,97.7831,97.8155,17694.0
2016-11-02 12:40:00,120.73,120.81,120.7,120.71,26479.0,97.8155,97.8803,97.7912,97.7993,26479.0
2016-11-02 12:45:00,120.72,120.72,120.65,120.66,19861.0,97.8074,97.8074,97.7507,97.7588,19861.0
2016-11-02 12:50:00,120.66,120.71,120.58,120.64,22240.0,97.7588,97.7993,97.694,97.7426,22240.0
2016-11-02 12:55:00,120.65,120.79,120.65,120.79,26381.0,97.7507,97.8641,97.7507,97.8641,26381.0
2016-11-02 13:00:00,120.78,120.79,120.59,120.6,19358.0,97.856,97.8641,97.7021,97.7102,19358.0
2016-11-02 13:05:00,120.6,120.62,120.46,120.56,23605.0,97.7102,97.7264,97.5968,97.6778,23605.0
2016-11-02 13:10:00,120.56,120.56,120.29,120.33,32910.0,97.6778,97.6778,97.459,97.4915,32910.0
2016-11-02 13:15:00,120.33,120.4,120.25,120.37,32892.0,97.4915,97.5482,97.4266,97.5239,32892.0
2016-11-02 13:20:00,120.35,120.42,120.31,120.35,24564.0,97.5077,97.5644,97.4752,97.5077,24564.0
2016-11-02 13:25:00,120.36,120.57,120.33,120.5,39366.0,97.5158,97.6859,97.4915,97.6292,39366.0
2016-11-02 13:30:00,120.5,120.62,120.47,120.5,21820.0,97.6292,97.7264,97.6049,97.6292,21820.0
2016-11-02 13:35:00,120.5,120.55,120.47,120.51,36764.0,97.6292,97.6697,97.6049,97.6373,36764.0
2016-11-02 13:40:00,120.51,120.56,120.47,120.5,33761.0,97.6373,97.6778,97.6049,97.6292,33761.0
2016-11-02 13:45:00,120.5,120.53,120.46,120.53,26459.0,97.6292,97.6535,97.5968,97.6535,26459.0
2016-11-02 13:50:00,120.53,120.68,120.52,120.67,26649.0,97.6535,97.775,97.6454,97.7669,26649.0
2016-11-02 13:55:00,120.67,120.77,120.61,120.73,46776.0,97.7669,97.8479,97.7183,97.8155,46776.0
2016-11-02 14:00:00,120.7,120.85,120.46,120.63,47820.0,97.7912,97.9128,97.5968,97.7345,47820.0
2016-11-02 14:05:00,120.66,120.66,120.22,120.25,64436.0,97.7588,97.7588,97.4023,97.4266,64436.0
2016-11-02 14:10:00,120.24,120.53,120.23,120.39,42018.0,97.4185,97.6535,97.4104,97.5401,42018.0
2016-11-02 14:15:00,120.4,120.64,120.37,120.63,31796.0,97.5482,97.7426,97.5239,97.7345,31796.0
2016-11-02 14:20:00,120.63,120.69,120.46,120.59,47552.0,97.7345,97.7831,97.5968,97.7021,47552.0
2016-11-02 14:25:00,120.6,120.79,120.52,120.55,57287.0,97.7102,97.8641,97.6454,97.6697,57287.0
2016-11-02 14:30:00,120.54,120.57,120.43,120.55,33646.0,97.6616,97.6859,97.5725,97.6697,33646.0
2016-11-02 14:35:00,120.55,120.59,120.4,120.46,58738.0,97.6697,97.7021,97.5482,97.5968,58738.0
2016-11-02 14:40:00,120.48,120.49,120.39,120.42,28695.0,97.613,97.6211,97.5401,97.5644,28695.0
2016-11-02 14:45:00,120.42,120.51,120.29,120.42,37113.0,97.5644,97.6373,97.459,97.5644,37113.0
2016-11-02 14:50:00,120.41,120.46,120.28,120.35,36328.0,97.5563,97.5968,97.4509,97.5077,36328.0
2016-11-02 14:55:00,120.37,120.52,120.33,120.42,35757.0,97.5239,97.6454,97.4915,97.5644,35757.0
2016-11-02 15:00:00,120.42,120.47,120.35,120.47,25928.0,97.5644,97.6049,97.5077,97.6049,25928.0
2016-11-02 15:05:00,120.46,120.53,120.42,120.53,39855.0,97.5968,97.6535,97.5644,97.6535,39855.0
2016-11-02 15:10:00,120.54,120.54,120.37,120.44,72498.0,97.6616,97.6616,97.5239,97.5806,72498.0
2016-11-02 15:15:00,120.44,120.47,120.4,120.44,50167.0,97.5806,97.6049,97.5482,97.5806,50167.0
2016-11-02 15:20:00,120.44,120.56,120.44,120.54,34713.0,97.5806,97.6778,97.5806,97.6616,34713.0
2016-11-02 15:25:00,120.55,120.62,120.51,120.57,69638.0,97.6697,97.7264,97.6373,97.6859,69638.0
2016-11-02 15:30:00,120.56,120.57,120.47,120.56,70818.0,97.6778,97.6859,97.6049,97.6778,70818.0
2016-11-02 15:35:00,120.55,120.59,120.45,120.45,82227.0,97.6697,97.7021,97.5887,97.5887,82227.0
2016-11-02 15:40:00,120.44,120.56,120.44,120.53,71588.0,97.5806,97.6778,97.5806,97.6535,71588.0
2016-11-02 15:45:00,120.52,120.61,120.45,120.56,123475.0,97.6454,97.7183,97.5887,97.6778,123475.0
2016-11-02 15:50:00,120.56,120.56,120.39,120.41,104441.0,97.6778,97.6778,97.5401,97.5563,104441.0
2016-11-02 15:55:00,120.41,120.45,120.26,120.31,236527.0,97.5563,97.5887,97.4347,97.4752,236527.0
2016-11-03 09:30:00,120.72,120.93,120.34,120.6,94916.0,97.8074,97.9776,97.4996,97.7102,94916.0
2016-11-03 09:35:00,120.62,120.74,120.5,120.72,81404.0,97.7264,97.8236,97.6292,97.8074,81404.0
2016-11-03 09:40:00,120.72,120.84,120.43,120.43,31666.0,97.8074,97.9047,97.5725,97.5725,31666.0
2016-11-03 09:45:00,120.43,120.58,120.43,120.5,49963.0,97.5725,97.694,97.5725,97.6292,49963.0
2016-11-03 09:50:00,120.48,120.75,120.48,120.73,63137.0,97.613,97.8317,97.613,97.8155,63137.0
2016-11-03 09:55:00,120.73,120.74,120.53,120.62,61101.0,97.8155,97.8236,97.6535,97.7264,61101.0
2016-11-03 10:00:00,120.61,120.68,120.54,120.67,88860.0,97.7183,97.775,97.6616,97.7669,88860.0
2016-11-03 10:05:00,120.64,120.81,120.61,120.67,95067.0,97.7426,97.8803,97.7183,97.7669,95067.0
2016-11-03 10:10:00,120.66,120.79,120.59,120.67,54779.0,97.7588,97.8641,97.7021,97.7669,54779.0
2016-11-03 10:15:00,120.66,120.78,120.5,120.67,34955.0,97.7588,97.856,97.6292,97.7669,34955.0
2016-11-03 10:20:00,120.69,120.85,120.65,120.68,45371.0,97.7831,97.9128,97.7507,97.775,45371.0
2016-11-03 10:25:00,120.69,120.81,120.62,120.7,46454.0,97.7831,97.8803,97.7264,97.7912,46454.0
2016-11-03 10:30:00,120.71,120.73,120.6,120.72,73783.0,97.7993,97.8155,97.7102,97.8074,73783.0
2016-11-03 10:35:00,120.72,120.85,120.69,120.76,52042.0,97.8074,97.9128,97.7831,97.8398,52042.0
2016-11-03 10:40:00,120.76,120.89,120.71,120.78,87369.0,97.8398,97.9452,97.7993,97.856,87369.0
2016-11-03 10:45:00,120.78,120.82,120.68,120.76,56874.0,97.856,97.8885,97.775,97.8398,56874.0
2016-11-03 10:50:00,120.76,120.82,120.7,120.82,47005.0,97.8398,97.8885,97.7912,97.8885,47005.0
2016-11-03 10:55:00,120.82,120.82,120.61,120.66,36359.0,97.8885,97.8885,97.7183,97.7588,36359.0
2016-11-03 11:00:00,120.66,120.7,120.53,120.54,75606.0,97.7588,97.7912,97.6535,97.6616,75606.0
2016-11-03 11:05:00,120.55,120.6,120.51,120.52,38937.0,97.6697,97.7102,97.6373,97.6454,38937.0
2016-11-03 11:10:00,120.51,120.55,120.47,120.52,27520.0,97.6373,97.6697,97.6049,97.6454,27520.0
2016-11-03 11:15:00,120.52,120.71,120.51,120.69,70118.0,97.6454,97.7993,97.6373,97.7831,70118.0
2016-11-03 11:20:00,120.69,120.79,120.68,120.72,34476.0,97.7831,97.8641,97.775,97.8074,34476.0
2016-11-03 11:25:00,120.72,120.86,120.71,120.84,43979.0,97.8074,97.9209,97.7993,97.9047,43979.0
2016-11-03 11:30:00,120.82,120.89,120.79,120.85,40915.0,97.8885,97.9452,97.8641,97.9128,40915.0
2016-11-03 11:35:00,120.85,120.85,120.71,120.76,44811.0,97.9128,97.9128,97.7993,97.8398,44811.0
2016-11-03 11:40:00,120.77,120.82,120.66,120.73,28744.0,97.8479,97.8885,97.7588,97.8155,28744.0
2016-11-03 11:45:00,120.74,120.78,120.73,120.77,26956.0,97.8236,97.856,97.8155,97.8479,26956.0
2016-11-03 11:50:00,120.78,120.78,120.71,120.75,46277.0,97.856,97.856,97.7993,97.8317,46277.0
2016-11-03 11:55:00,120.75,120.77,120.65,120.7,41363.0,97.8317,97.8479,97.7507,97.7912,41363.0
2016-11-03 12:00:00,120.7,120.78,120.68,120.75,41062.0,97.7912,97.856,97.775,97.8317,41062.0
2016-11-03 12:05:00,120.76,120.78,120.61,120.71,34562.0,97.8398,97.856,97.7183,97.7993,34562.0
2016-11-03 12:10:00,120.7,120.72,120.67,120.71,39163.0,97.7912,97.8074,97.7669,97.7993,39163.0
2016-11-03 12:15:00,120.71,120.77,120.64,120.75,32689.0,97.7993,97.8479,97.7426,97.8317,32689.0
2016-11-03 12:20:00,120.75,120.76,120.67,120.75,40194.0,97.8317,97.8398,97.7669,97.8317,40194.0
2016-11-03 12:25:00,120.75,120.84,120.74,120.81,30098.0,97.8317,97.9047,97.8236,97.8803,30098.0
2016-11-03 12:30:00,120.79,120.81,120.71,120.75,23439.0,97.8641,97.8803,97.7993,97.8317,23439.0
2016-11-03 12:35:00,120.73,120.78,120.67,120.73,23218.0,97.8155,97.856,97.7669,97.8155,23218.0
2016-11-03 12:40:00,120.74,120.78,120.69,120.74,28914.0,97.8236,97.856,97.7831,97.8236,28914.0
2016-11-03 12:45:00,120.74,120.79,120.66,120.73,24940.0,97.8236,97.8641,97.7588,97.8155,24940.0
2016-11-03 12:50:00,120.73,120.74,120.68,120.69,52405.0,97.8155,97.8236,97.775,97.7831,52405.0
2016-11-03 12:55:00,120.69,120.73,120.67,120.7,50549.0,97.7831,97.8155,97.7669,97.7912,50549.0
2016-11-03 13:00:00,120.69,120.71,120.66,120.69,39416.0,97.7831,97.7993,97.7588,97.7831,39416.0
2016-11-03 13:05:00,120.7,120.71,120.68,120.68,38089.0,97.7912,97.7993,97.775,97.775,38089.0
2016-11-03 13:10:00,120.69,120.72,120.68,120.69,28362.0,97.7831,97.8074,97.775,97.7831,28362.0
2016-11-03 13:15:00,120.7,120.72,120.6,120.65,42507.0,97.7912,97.8074,97.7102,97.7507,42507.0
2016-11-03 13:20:00,120.65,120.7,120.58,120.68,28541.0,97.7507,97.7912,97.694,97.775,28541.0
2016-11-03 13:25:00,120.68,120.77,120.67,120.72,141855.0,97.775,97.8479,97.7669,97.8074,141855.0
2016-11-03 13:30:00,120.72,120.73,120.65,120.68,24203.0,97.8074,97.8155,97.7507,97.775,24203.0
2016-11-03 13:35:00,120.67,120.71,120.65,120.67,29545.0,97.7669,97.7993,97.7507,97.7669,29545.0
2016-11-03 13:40:00,120.67,120.73,120.64,120.66,43508.0,97.7669,97.8155,97.7426,97.7588,43508.0
2016-11-03 13:45:00,120.66,120.72,120.65,120.67,32947.0,97.7588,97.8074,97.7507,97.7669,32947.0
2016-11-03 13:50:00,120.68,120.71,120.66,120.69,23042.0,97.775,97.7993,97.7588,97.7831,23042.0
2016-11-03 13:55:00,120.69,120.69,120.64,120.67,79432.0,97.7831,97.7831,97.7426,97.7669,79432.0
2016-11-03 14:00:00,120.68,120.74,120.65,120.72,49669.0,97.775,97.8236,97.7507,97.8074,49669.0
2016-11-03 14:05:00,120.72,120.75,120.66,120.67,43630.0,97.8074,97.8317,97.7588,97.7669,43630.0
2016-11-03 14:10:00,120.67,120.76,120.64,120.71,66130.0,97.7669,97.8398,97.7426,97.7993,66130.0
2016-11-03 14:15:00,120.72,120.74,120.68,120.69,29897.0,97.8074,97.8236,97.775,97.7831,29897.0
2016-11-03 14:20:00,120.7,120.73,120.66,120.68,36374.0,97.7912,97.8155,97.7588,97.775,36374.0
2016-11-03 14:25:00,120.68,120.7,120.65,120.7,42910.0,97.775,97.7912,97.7507,97.7912,42910.0
2016-11-03 14:30:00,120.7,120.71,120.61,120.61,33013.0,97.7912,97.7993,97.7183,97.7183,33013.0
2016-11-03 14:35:00,120.61,120.69,120.58,120.61,33671.0,97.7183,97.7831,97.694,97.7183,33671.0
2016-11-03 14:40:00,120.62,120.63,120.44,120.44,62118.0,97.7264,97.7345,97.5806,97.5806,62118.0
2016-11-03 14:45:00,120.43,120.48,120.36,120.47,47176.0,97.5725,97.613,97.5158,97.6049,47176.0
2016-11-03 14:50:00,120.47,120.49,120.39,120.44,36039.0,97.6049,97.6211,97.5401,97.5806,36039.0
2016-11-03 14:55:00,120.43,120.48,120.37,120.45,33286.0,97.5725,97.613,97.5239,97.5887,33286.0
2016-11-03 15:00:00,120.44,120.48,120.39,120.47,32571.0,97.5806,97.613,97.5401,97.6049,32571.0
2016-11-03 15:05:00,120.47,120.48,120.37,120.39,34568.0,97.6049,97.613,97.5239,97.5401,34568.0
2016-11-03 15:10:00,120.39,120.48,120.38,120.42,52929.0,97.5401,97.613,97.532,97.5644,52929.0
2016-11-03 15:15:00,120.42,120.43,120.25,120.32,84913.0,97.5644,97.5725,97.4266,97.4834,84913.0
2016-11-03 15:20:00,120.3,120.36,120.25,120.32,42671.0,97.4671,97.5158,97.4266,97.4834,42671.0
2016-11-03 15:25:00,120.32,120.41,120.28,120.31,43426.0,97.4834,97.5563,97.4509,97.4752,43426.0
2016-11-03 15:30:00,120.31,120.31,120.08,120.09,83028.0,97.4752,97.4752,97.2889,97.297,83028.0
2016-11-03 15:35:00,120.11,120.2,120.1,120.14,67663.0,97.3132,97.3861,97.3051,97.3375,67663.0
2016-11-03 15:40:00,120.13,120.21,120.08,120.13,72976.0,97.3294,97.3942,97.2889,97.3294,72976.0
2016-11-03 15:45:00,120.13,120.23,120.11,120.14,73811.0,97.3294,97.4104,97.3132,97.3375,73811.0
2016-11-03 15:50:00,120.14,120.19,120.13,120.16,81571.0,97.3375,97.378,97.3294,97.3537,81571.0
2016-11-03 15:55:00,120.16,120.33,120.14,120.18,267686.0,97.3537,97.4915,97.3375,97.3699,267686.0
2016-11-04 09:30:00,120.54,120.77,120.06,120.58,127584.0,97.6616,97.8479,97.2727,97.694,127584.0
2016-11-04 09:35:00,120.56,121.21,120.48,121.19,83912.0,97.6778,98.2044,97.613,98.1882,83912.0
2016-11-04 09:40:00,121.21,121.27,120.84,120.86,97640.0,98.2044,98.253,97.9047,97.9209,97640.0
2016-11-04 09:45:00,120.92,121.01,120.72,120.91,79722.0,97.9695,98.0424,97.8074,97.9614,79722.0
2016-11-04 09:50:00,120.94,121.4,120.88,121.27,123325.0,97.9857,98.3584,97.9371,98.253,123325.0
2016-11-04 09:55:00,121.28,121.28,120.98,121.25,68151.0,98.2611,98.2611,98.0181,98.2368,68151.0
2016-11-04 10:00:00,121.25,121.5,121.1,121.16,58236.0,98.2368,98.4394,98.1153,98.1639,58236.0
2016-11-04 10:05:00,121.14,121.18,121.02,121.04,58000.0,98.1477,98.1801,98.0505,98.0667,58000.0
2016-11-04 10:10:00,121.05,121.11,120.92,120.98,54906.0,98.0748,98.1234,97.9695,98.0181,54906.0
2016-11-04 10:15:00,120.98,121.09,120.87,121.07,51118.0,98.0181,98.1072,97.929,98.091,51118.0
2016-11-04 10:20:00,121.09,121.16,121.01,121.15,38118.0,98.1072,98.1639,98.0424,98.1558,38118.0
2016-11-04 10:25:00,121.13,121.18,120.96,121.11,31642.0,98.1396,98.1801,98.0019,98.1234,31642.0
2016-11-04 10:30:00,121.12,121.13,120.98,121.08,40823.0,98.1315,98.1396,98.0181,98.0991,40823.0
2016-11-04 10:35:00,121.08,121.15,121.0,121.11,30946.0,98.0991,98.1558,98.0343,98.1234,30946.0
2016-11-04 10:40:00,121.14,121.21,121.01,121.04,49728.0,98.1477,98.2044,98.0424,98.0667,49728.0
2016-11-04 10:45:00,121.05,121.14,120.98,121.1,33308.0,98.0748,98.1477,98.0181,98.1153,33308.0
2016-11-04 10:50:00,121.1,121.33,121.1,121.24,50006.0,98.1153,98.3017,98.1153,98.2287,50006.0
2016-11-04 10:55:00,121.24,121.29,121.1,121.24,45506.0,98.2287,98.2692,98.1153,98.2287,45506.0
2016-11-04 11:00:00,121.24,121.44,121.19,121.44,71835.0,98.2287,98.3908,98.1882,98.3908,71835.0
2016-11-04 11:05:00,121.45,121.49,121.35,121.4,76911.0,98.3989,98.4313,98.3179,98.3584,76911.0
2016-11-04 11:10:00,121.4,121.53,121.34,121.53,45454.0,98.3584,98.4637,98.3098,98.4637,45454.0
2016-11-04 11:15:00,121.52,121.7,121.49,121.69,70392.0,98.4556,98.6014,98.4313,98.5933,70392.0
2016-11-04 11:20:00,121.71,121.77,121.64,121.77,70599.0,98.6095,98.6581,98.5528,98.6581,70599.0
2016-11-04 11:25:00,121.75,121.8,121.65,121.73,54175.0,98.6419,98.6824,98.5609,98.6257,54175.0
2016-11-04 11:30:00,121.73,121.77,121.56,121.6,45737.0,98.6257,98.6581,98.488,98.5204,45737.0
2016-11-04 11:35:00,121.6,121.61,121.44,121.53,54167.0,98.5204,98.5285,98.3908,98.4637,54167.0
2016-11-04 11:40:00,121.53,121.62,121.44,121.58,68417.0,98.4637,98.5366,98.3908,98.5042,68417.0
2016-11-04 11:45:00,121.59,121.6,121.47,121.51,47155.0,98.5123,98.5204,98.4151,98.4475,47155.0
2016-11-04 11:50:00,121.51,121.52,121.42,121.46,37340.0,98.4475,98.4556,98.3746,98.407,37340.0
2016-11-04 11:55:00,121.47,121.57,121.46,121.55,36894.0,98.4151,98.4961,98.407,98.4799,36894.0
2016-11-04 12:00:00,121.55,121.71,121.54,121.68,43339.0,98.4799,98.6095,98.4718,98.5852,43339.0
2016-11-04 12:05:00,121.67,121.7,121.62,121.7,29486.0,98.5771,98.6014,98.5366,98.6014,29486.0
2016-11-04 12:10:00,121.69,121.71,121.62,121.66,29913.0,98.5933,98.6095,98.5366,98.569,29913.0
2016-11-04 12:15:00,121.66,121.75,121.64,121.65,28342.0,98.569,98.6419,98.5528,98.5609,28342.0
2016-11-04 12:20:00,121.63,121.78,121.63,121.77,44524.0,98.5447,98.6662,98.5447,98.6581,44524.0
2016-11-04 12:25:00,121.79,121.87,121.78,121.86,33489.0,98.6743,98.7392,98.6662,98.7311,33489.0
2016-11-04 12:30:00,121.86,121.88,121.74,121.82,28749.0,98.7311,98.7473,98.6338,98.6987,28749.0
2016-11-04 12:35:00,121.82,121.85,121.75,121.84,45542.0,98.6987,98.723,98.6419,98.7149,45542.0
2016-11-04 12:40:00,121.84,121.9,121.81,121.82,33454.0,98.7149,98.7635,98.6906,98.6987,33454.0
2016-11-04 12:45:00,121.81,121.82,121.75,121.78,23843.0,98.6906,98.6987,98.6419,98.6662,23843.0
2016-11-04 12:50:00,121.78,121.89,121.77,121.86,44722.0,98.6662,98.7554,98.6581,98.7311,44722.0
2016-11-04 12:55:00,121.84,121.86,121.77,121.85,21383.0,98.7149,98.7311,98.6581,98.723,21383.0
2016-11-04 13:00:00,121.84,121.86,121.78,121.79,14909.0,98.7149,98.7311,98.6662,98.6743,14909.0
2016-11-04 13:05:00,121.79,121.82,121.74,121.77,24869.0,98.6743,98.6987,98.6338,98.6581,24869.0
2016-11-04 13:10:00,121.75,121.77,121.73,121.74,14729.0,98.6419,98.6581,98.6257,98.6338,14729.0
2016-11-04 13:15:00,121.76,121.77,121.68,121.71,21805.0,98.65,98.6581,98.5852,98.6095,21805.0
2016-11-04 13:20:00,121.69,121.72,121.67,121.69,27153.0,98.5933,98.6176,98.5771,98.5933,27153.0
2016-11-04 13:25:00,121.69,121.69,121.56,121.62,19641.0,98.5933,98.5933,98.488,98.5366,19641.0
2016-11-04 13:30:00,121.63,121.72,121.58,121.71,27615.0,98.5447,98.6176,98.5042,98.6095,27615.0
2016-11-04 13:35:00,121.72,121.73,121.69,121.71,27106.0,98.6176,98.6257,98.5933,98.6095,27106.0
2016-11-04 13:40:00,121.73,121.74,121.68,121.7,26809.0,98.6257,98.6338,98.5852,98.6014,26809.0
2016-11-04 13:45:00,121.71,121.72,121.67,121.7,30023.0,98.6095,98.6176,98.5771,98.6014,30023.0
2016-11-04 13:50:00,121.7,121.74,121.62,121.63,29811.0,98.6014,98.6338,98.5366,98.5447,29811.0
2016-11-04 13:55:00,121.63,121.64,121.59,121.61,25713.0,98.5447,98.5528,98.5123,98.5285,25713.0
2016-11-04 14:00:00,121.62,121.64,121.58,121.62,27374.0,98.5366,98.5528,98.5042,98.5366,27374.0
2016-11-04 14:05:00,121.62,121.64,121.55,121.55,34992.0,98.5366,98.5528,98.4799,98.4799,34992.0
2016-11-04 14:10:00,121.54,121.63,121.54,121.63,30381.0,98.4718,98.5447,98.4718,98.5447,30381.0
2016-11-04 14:15:00,121.63,121.67,121.54,121.55,30326.0,98.5447,98.5771,98.4718,98.4799,30326.0
2016-11-04 14:20:00,121.55,121.61,121.54,121.55,25396.0,98.4799,98.5285,98.4718,98.4799,25396.0
2016-11-04 14:25:00,121.55,121.57,121.5,121.51,27881.0,98.4799,98.4961,98.4394,98.4475,27881.0
2016-11-04 14:30:00,121.49,121.49,121.34,121.34,25019.0,98.4313,98.4313,98.3098,98.3098,25019.0
2016-11-04 14:35:00,121.35,121.36,121.24,121.27,36402.0,98.3179,98.326,98.2287,98.253,36402.0
2016-11-04 14:40:00,121.28,121.36,121.26,121.34,41860.0,98.2611,98.326,98.2449,98.3098,41860.0
2016-11-04 14:45:00,121.34,121.36,121.12,121.13,45812.0,98.3098,98.326,98.1315,98.1396,45812.0
2016-11-04 14:50:00,121.14,121.3,121.12,121.16,56961.0,98.1477,98.2773,98.1315,98.1639,56961.0
2016-11-04 14:55:00,121.15,121.2,121.12,121.18,61226.0,98.1558,98.1963,98.1315,98.1801,61226.0
2016-11-04 15:00:00,121.17,121.22,121.11,121.11,55160.0,98.172,98.2125,98.1234,98.1234,55160.0
2016-11-04 15:05:00,121.11,121.15,121.0,121.02,61130.0,98.1234,98.1558,98.0343,98.0505,61130.0
2016-11-04 15:10:00,121.01,121.12,120.99,121.09,40773.0,98.0424,98.1315,98.0262,98.1072,40773.0
2016-11-04 15:15:00,121.09,121.11,121.05,121.07,51307.0,98.1072,98.1234,98.0748,98.091,51307.0
2016-11-04 15:20:00,121.08,121.14,121.06,121.14,33194.0,98.0991,98.1477,98.0829,98.1477,33194.0
2016-11-04 15:25:00,121.14,121.2,121.11,121.17,35500.0,98.1477,98.1963,98.1234,98.172,35500.0
2016-11-04 15:30:00,121.17,121.19,121.07,121.07,52370.0,98.172,98.1882,98.091,98.091,52370.0
2016-11-04 15:35:00,121.08,121.08,120.9,120.98,49835.0,98.0991,98.0991,97.9533,98.0181,49835.0
2016-11-04 15:40:00,120.98,121.01,120.9,120.96,44833.0,98.0181,98.0424,97.9533,98.0019,44833.0
2016-11-04 15:45:00,120.94,120.97,120.82,120.95,70730.0,97.9857,98.01,97.8885,97.9938,70730.0
2016-11-04 15:50:00,120.93,120.93,120.79,120.92,86370.0,97.9776,97.9776,97.8641,97.9695,86370.0
2016-11-04 15:55:00,120.92,121.05,120.87,120.93,170630.0,97.9695,98.0748,97.929,97.9776,170630.0
2016-11-07 09:30:00,122.5,122.89,122.31,122.74,255157.0,99.2496,99.5656,99.0957,99.444,255157.0
2016-11-07 09:35:00,122.72,123.25,122.65,123.02,101125.0,99.4278,99.8572,99.3711,99.6709,101125.0
2016-11-07 09:40:00,123.04,123.23,123.0,123.2,95886.0,99.6871,99.841,99.6547,99.8167,95886.0
2016-11-07 09:45:00,123.21,123.39,123.16,123.29,127162.0,99.8248,99.9707,99.7843,99.8896,127162.0
2016-11-07 09:50:00,123.29,123.39,123.03,123.09,87628.0,99.8896,99.9707,99.679,99.7276,87628.0
2016-11-07 09:55:00,123.09,123.27,123.05,123.15,82062.0,99.7276,99.8734,99.6952,99.7762,82062.0
2016-11-07 10:00:00,123.16,123.25,123.06,123.16,64001.0,99.7843,99.8572,99.7033,99.7843,64001.0
2016-11-07 10:05:00,123.16,123.25,123.1,123.19,78035.0,99.7843,99.8572,99.7357,99.8086,78035.0
2016-11-07 10:10:00,123.19,123.24,123.1,123.2,50241.0,99.8086,99.8491,99.7357,99.8167,50241.0
2016-11-07 10:15:00,123.2,123.31,123.18,123.29,50815.0,99.8167,99.9059,99.8005,99.8896,50815.0
2016-11-07 10:20:00,123.29,123.33,123.24,123.3,40404.0,99.8896,99.9221,99.8491,99.8977,40404.0
2016-11-07 10:25:00,123.3,123.38,123.23,123.33,49956.0,99.8977,99.9626,99.841,99.9221,49956.0
2016-11-07 10:30:00,123.32,123.44,123.18,123.42,54564.0,99.914,100.0112,99.8005,99.995,54564.0
2016-11-07 10:35:00,123.42,123.56,123.39,123.48,76277.0,99.995,100.1084,99.9707,100.0436,76277.0
2016-11-07 10:40:00,123.47,123.61,123.4,123.53,71804.0,100.0355,100.1489,99.9788,100.0841,71804.0
2016-11-07 10:45:00,123.54,123.69,123.53,123.65,64070.0,100.0922,100.2137,100.0841,100.1813,64070.0
2016-11-07 10:50:00,123.63,123.73,123.59,123.65,55810.0,100.1651,100.2461,100.1327,100.1813,55810.0
2016-11-07 10:55:00,123.64,123.83,123.55,123.77,83156.0,100.1732,100.3272,100.1003,100.2785,83156.0
2016-11-07 11:00:00,123.76,123.93,123.76,123.91,66117.0,100.2704,100.4082,100.2704,100.392,66117.0
2016-11-07 11:05:00,123.91,123.97,123.85,123.9,80079.0,100.392,100.4406,100.3434,100.3839,80079.0
2016-11-07 11:10:00,123.89,123.97,123.83,123.9,55312.0,100.3758,100.4406,100.3272,100.3839,55312.0
2016-11-07 11:15:00,123.92,123.92,123.83,123.84,33036.0,100.4001,100.4001,100.3272,100.3353,33036.0
2016-11-07 11:20:00,123.83,123.9,123.78,123.78,40107.0,100.3272,100.3839,100.2866,100.2866,40107.0
2016-11-07 11:25:00,123.78,123.88,123.77,123.8,47672.0,100.2866,100.3677,100.2785,100.3029,47672.0
2016-11-07 11:30:00,123.8,123.85,123.76,123.85,26013.0,100.3029,100.3434,100.2704,100.3434,26013.0
2016-11-07 11:35:00,123.83,123.88,123.76,123.83,34694.0,100.3272,100.3677,100.2704,100.3272,34694.0
2016-11-07 11:40:00,123.83,123.93,123.81,123.93,32113.0,100.3272,100.4082,100.311,100.4082,32113.0
2016-11-07 11:45:00,123.93,123.97,123.87,123.9,30023.0,100.4082,100.4406,100.3596,100.3839,30023.0
2016-11-07 11:50:00,123.91,123.97,123.89,123.9,29144.0,100.392,100.4406,100.3758,100.3839,29144.0
2016-11-07 11:55:00,123.9,123.94,123.86,123.91,27821.0,100.3839,100.4163,100.3515,100.392,27821.0
2016-11-07 12:00:00,123.91,123.98,123.88,123.91,29689.0,100.392,100.4487,100.3677,100.392,29689.0
2016-11-07 12:05:00,123.91,123.96,123.81,123.81,24022.0,100.392,100.4325,100.311,100.311,24022.0
2016-11-07 12:10:00,123.83,123.87,123.73,123.76,33645.0,100.3272,100.3596,100.2461,100.2704,33645.0
2016-11-07 12:15:00,123.76,123.79,123.66,123.67,24187.0,100.2704,100.2947,100.1894,100.1975,24187.0
2016-11-07 12:20:00,123.67,123.67,123.59,123.63,26133.0,100.1975,100.1975,100.1327,100.1651,26133.0
2016-11-07 12:25:00,123.64,123.75,123.62,123.75,34971.0,100.1732,100.2623,100.157,100.2623,34971.0
2016-11-07 12:30:00,123.76,123.78,123.71,123.77,50004.0,100.2704,100.2866,100.2299,100.2785,50004.0
2016-11-07 12:35:00,123.77,123.77,123.68,123.73,44822.0,100.2785,100.2785,100.2056,100.2461,44822.0
2016-11-07 12:40:00,123.73,123.74,123.62,123.71,77372.0,100.2461,100.2542,100.157,100.2299,77372.0
2016-11-07 12:45:00,123.72,123.72,123.61,123.63,31270.0,100.238,100.238,100.1489,100.1651,31270.0
2016-11-07 12:50:00,123.64,123.69,123.58,123.66,60554.0,100.1732,100.2137,100.1246,100.1894,60554.0
2016-11-07 12:55:00,123.66,123.68,123.59,123.61,42166.0,100.1894,100.2056,100.1327,100.1489,42166.0
2016-11-07 13:00:00,123.61,123.63,123.52,123.54,50766.0,100.1489,100.1651,100.076,100.0922,50766.0
2016-11-07 13:05:00,123.53,123.55,123.44,123.46,41006.0,100.0841,100.1003,100.0112,100.0274,41006.0
2016-11-07 13:10:00,123.47,123.55,123.45,123.48,27555.0,100.0355,100.1003,100.0193,100.0436,27555.0
2016-11-07 13:15:00,123.47,123.56,123.44,123.56,20009.0,100.0355,100.1084,100.0112,100.1084,20009.0
2016-11-07 13:20:00,123.55,123.58,123.51,123.53,35289.0,100.1003,100.1246,100.0679,100.0841,35289.0
2016-11-07 13:25:00,123.53,123.63,123.52,123.59,19864.0,100.0841,100.1651,100.076,100.1327,19864.0
2016-11-07 13:30:00,123.6,123.66,123.57,123.66,41604.0,100.1408,100.1894,100.1165,100.1894,41604.0
2016-11-07 13:35:00,123.66,123.74,123.6,123.6,27026.0,100.1894,100.2542,100.1408,100.1408,27026.0
2016-11-07 13:40:00,123.62,123.63,123.47,123.48,43389.0,100.157,100.1651,100.0355,100.0436,43389.0
2016-11-07 13:45:00,123.48,123.5,123.44,123.5,39129.0,100.0436,100.0598,100.0112,100.0598,39129.0
2016-11-07 13:50:00,123.5,123.62,123.48,123.6,41594.0,100.0598,100.157,100.0436,100.1408,41594.0
2016-11-07 13:55:00,123.61,123.61,123.53,123.59,21481.0,100.1489,100.1489,100.0841,100.1327,21481.0
2016-11-07 14:00:00,123.59,123.59,123.51,123.59,40207.0,100.1327,100.1327,100.0679,100.1327,40207.0
2016-11-07 14:05:00,123.58,123.6,123.5,123.58,19437.0,100.1246,100.1408,100.0598,100.1246,19437.0
2016-11-07 14:10:00,123.59,123.59,123.47,123.51,26667.0,100.1327,100.1327,100.0355,100.0679,26667.0
2016-11-07 14:15:00,123.51,123.62,123.51,123.58,44763.0,100.0679,100.157,100.0679,100.1246,44763.0
2016-11-07 14:20:00,123.57,123.63,123.52,123.55,36749.0,100.1165,100.1651,100.076,100.1003,36749.0
2016-11-07 14:25:00,123.55,123.63,123.52,123.57,33364.0,100.1003,100.1651,100.076,100.1165,33364.0
2016-11-07 14:30:00,123.57,123.63,123.56,123.61,25242.0,100.1165,100.1651,100.1084,100.1489,25242.0
2016-11-07 14:35:00,123.61,123.65,123.59,123.62,37983.0,100.1489,100.1813,100.1327,100.157,37983.0
2016-11-07 14:40:00,123.62,123.63,123.49,123.58,41625.0,100.157,100.1651,100.0517,100.1246,41625.0
2016-11-07 14:45:00,123.59,123.59,123.45,123.46,55338.0,100.1327,100.1327,100.0193,100.0274,55338.0
2016-11-07 14:50:00,123.46,123.52,123.42,123.47,52131.0,100.0274,100.076,99.995,100.0355,52131.0
2016-11-07 14:55:00,123.46,123.47,123.42,123.43,52946.0,100.0274,100.0355,99.995,100.0031,52946.0
2016-11-07 15:00:00,123.45,123.45,123.36,123.43,103894.0,100.0193,100.0193,99.9464,100.0031,103894.0
2016-11-07 15:05:00,123.44,123.48,123.38,123.41,60464.0,100.0112,100.0436,99.9626,99.9869,60464.0
2016-11-07 15:10:00,123.4,123.47,123.39,123.39,69438.0,99.9788,100.0355,99.9707,99.9707,69438.0
2016-11-07 15:15:00,123.4,123.45,123.36,123.41,61286.0,99.9788,100.0193,99.9464,99.9869,61286.0
2016-11-07 15:20:00,123.41,123.51,123.36,123.5,58810.0,99.9869,100.0679,99.9464,100.0598,58810.0
2016-11-07 15:25:00,123.5,123.51,123.41,123.48,54758.0,100.0598,100.0679,99.9869,100.0436,54758.0
2016-11-07 15:30:00,123.48,123.49,123.38,123.41,73944.0,100.0436,100.0517,99.9626,99.9869,73944.0
2016-11-07 15:35:00,123.41,123.41,123.28,123.35,85772.0,99.9869,99.9869,99.8815,99.9383,85772.0
2016-11-07 15:40:00,123.36,123.41,123.29,123.4,107464.0,99.9464,99.9869,99.8896,99.9788,107464.0
2016-11-07 15:45:00,123.4,123.58,123.4,123.57,110556.0,99.9788,100.1246,99.9788,100.1165,110556.0
2016-11-07 15:50:00,123.57,123.65,123.52,123.59,114435.0,100.1165,100.1813,100.076,100.1327,114435.0
2016-11-07 15:55:00,123.62,123.79,123.55,123.73,227926.0,100.157,100.2947,100.1003,100.2461,227926.0
2016-11-08 09:30:00,123.95,124.68,123.6,124.61,184647.0,100.4244,101.0158,100.1408,100.9591,184647.0
2016-11-08 09:35:00,124.6,124.85,124.34,124.62,112120.0,100.951,101.1536,100.7404,100.9672,112120.0
2016-11-08 09:40:00,124.73,124.8,124.46,124.55,77858.0,101.0563,101.1131,100.8376,100.9105,77858.0
2016-11-08 09:45:00,124.56,124.56,124.28,124.31,72170.0,100.9186,100.9186,100.6917,100.7161,72170.0
2016-11-08 09:50:00,124.34,124.34,123.97,124.0,123062.0,100.7404,100.7404,100.4406,100.4649,123062.0
2016-11-08 09:55:00,123.99,124.01,123.84,123.94,96299.0,100.4568,100.473,100.3353,100.4163,96299.0
2016-11-08 10:00:00,123.93,124.05,123.86,123.95,106707.0,100.4082,100.5054,100.3515,100.4244,106707.0
2016-11-08 10:05:00,123.95,123.97,123.83,123.85,57778.0,100.4244,100.4406,100.3272,100.3434,57778.0
2016-11-08 10:10:00,123.84,123.85,123.66,123.7,63902.0,100.3353,100.3434,100.1894,100.2218,63902.0
2016-11-08 10:15:00,123.7,123.9,123.68,123.74,38874.0,100.2218,100.3839,100.2056,100.2542,38874.0
2016-11-08 10:20:00,123.73,123.93,123.72,123.75,46715.0,100.2461,100.4082,100.238,100.2623,46715.0
2016-11-08 10:25:00,123.74,123.78,123.69,123.71,54206.0,100.2542,100.2866,100.2137,100.2299,54206.0
2016-11-08 10:30:00,123.71,123.91,123.69,123.83,107673.0,100.2299,100.392,100.2137,100.3272,107673.0
2016-11-08 10:35:00,123.82,123.87,123.8,123.83,47128.0,100.3191,100.3596,100.3029,100.3272,47128.0
2016-11-08 10:40:00,123.83,123.84,123.75,123.77,53157.0,100.3272,100.3353,100.2623,100.2785,53157.0
2016-11-08 10:45:00,123.76,123.83,123.74,123.79,57989.0,100.2704,100.3272,100.2542,100.2947,57989.0
2016-11-08 10:50:00,123.79,123.8,123.74,123.76,34333.0,100.2947,100.3029,100.2542,100.2704,34333.0
2016-11-08 10:55:00,123.76,123.82,123.72,123.82,39528.0,100.2704,100.3191,100.238,100.3191,39528.0
2016-11-08 11:00:00,123.81,123.94,123.81,123.93,57250.0,100.311,100.4163,100.311,100.4082,57250.0
2016-11-08 11:05:00,123.94,124.08,123.93,124.0,50903.0,100.4163,100.5297,100.4082,100.4649,50903.0
2016-11-08 11:10:00,124.0,124.27,123.95,124.24,50289.0,100.4649,100.6836,100.4244,100.6593,50289.0
2016-11-08 11:15:00,124.27,124.42,124.24,124.35,42672.0,100.6836,100.8052,100.6593,100.7485,42672.0
2016-11-08 11:20:00,124.36,124.5,124.32,124.32,38832.0,100.7566,100.87,100.7242,100.7242,38832.0
2016-11-08 11:25:00,124.33,124.35,124.19,124.24,30695.0,100.7323,100.7485,100.6188,100.6593,30695.0
2016-11-08 11:30:00,124.22,124.4,124.16,124.33,45394.0,100.6431,100.789,100.5945,100.7323,45394.0
2016-11-08 11:35:00,124.35,124.59,124.35,124.59,45169.0,100.7485,100.9429,100.7485,100.9429,45169.0
2016-11-08 11:40:00,124.59,124.78,124.58,124.76,50110.0,100.9429,101.0968,100.9348,101.0806,50110.0
2016-11-08 11:45:00,124.75,124.81,124.68,124.78,44902.0,101.0725,101.1212,101.0158,101.0968,44902.0
2016-11-08 11:50:00,124.79,124.87,124.78,124.86,41266.0,101.1049,101.1698,101.0968,101.1617,41266.0
2016-11-08 11:55:00,124.87,125.06,124.86,124.99,72432.0,101.1698,101.3237,101.1617,101.267,72432.0
2016-11-08 12:00:00,125.0,125.08,124.93,125.02,55774.0,101.2751,101.3399,101.2184,101.2913,55774.0
2016-11-08 12:05:00,125.01,125.23,125.01,125.23,37836.0,101.2832,101.4614,101.2832,101.4614,37836.0
2016-11-08 12:10:00,125.23,125.36,125.2,125.31,57772.0,101.4614,101.5668,101.4371,101.5263,57772.0
2016-11-08 12:15:00,125.3,125.38,125.22,125.31,44953.0,101.5182,101.583,101.4533,101.5263,44953.0
2016-11-08 12:20:00,125.32,125.33,125.17,125.28,54792.0,101.5344,101.5425,101.4128,101.5019,54792.0
2016-11-08 12:25:00,125.27,125.34,125.24,125.33,194602.0,101.4938,101.5506,101.4695,101.5425,194602.0
2016-11-08 12:30:00,125.34,125.36,125.28,125.32,59268.0,101.5506,101.5668,101.5019,101.5344,59268.0
2016-11-08 12:35:00,125.33,125.42,125.3,125.31,41992.0,101.5425,101.6154,101.5182,101.5263,41992.0
2016-11-08 12:40:00,125.31,125.31,125.17,125.2,34717.0,101.5263,101.5263,101.4128,101.4371,34717.0
2016-11-08 12:45:00,125.19,125.2,125.09,125.13,29147.0,101.429,101.4371,101.348,101.3804,29147.0
2016-11-08 12:50:00,125.14,125.37,125.14,125.33,78887.0,101.3885,101.5749,101.3885,101.5425,78887.0
2016-11-08 12:55:00,125.34,125.35,125.19,125.2,24739.0,101.5506,101.5587,101.429,101.4371,24739.0
2016-11-08 13:00:00,125.2,125.21,125.1,125.11,38866.0,101.4371,101.4452,101.3561,101.3642,38866.0
2016-11-08 13:05:00,125.11,125.13,124.88,124.92,32783.0,101.3642,101.3804,101.1779,101.2103,32783.0
2016-11-08 13:10:00,124.93,124.97,124.77,124.8,89753.0,101.2184,101.2508,101.0887,101.1131,89753.0
2016-11-08 13:15:00,124.79,124.79,124.64,124.72,56926.0,101.1049,101.1049,100.9834,101.0482,56926.0
2016-11-08 13:20:00,124.72,124.78,124.66,124.68,49723.0,101.0482,101.0968,100.9996,101.0158,49723.0
2016-11-08 13:25:00,124.68,124.72,124.57,124.58,29806.0,101.0158,101.0482,100.9267,100.9348,29806.0
2016-11-08 13:30:00,124.58,124.6,124.48,124.54,49590.0,100.9348,100.951,100.8538,100.9024,49590.0
2016-11-08 13:35:00,124.54,124.58,124.36,124.43,88332.0,100.9024,100.9348,100.7566,100.8133,88332.0
2016-11-08 13:40:00,124.44,124.48,124.39,124.41,51517.0,100.8214,100.8538,100.7809,100.7971,51517.0
2016-11-08 13:45:00,124.41,124.44,124.38,124.44,53232.0,100.7971,100.8214,100.7728,100.8214,53232.0
2016-11-08 13:50:00,124.43,124.48,124.39,124.4,32665.0,100.8133,100.8538,100.7809,100.789,32665.0
2016-11-08 13:55:00,124.4,124.44,124.39,124.42,105462.0,100.789,100.8214,100.7809,100.8052,105462.0
2016-11-08 14:00:00,124.42,124.47,124.34,124.39,34912.0,100.8052,100.8457,100.7404,100.7809,34912.0
2016-11-08 14:05:00,124.39,124.43,124.36,124.36,32627.0,100.7809,100.8133,100.7566,100.7566,32627.0
2016-11-08 14:10:00,124.35,124.37,124.17,124.17,49325.0,100.7485,100.7647,100.6026,100.6026,49325.0
2016-11-08 14:15:00,124.16,124.27,124.1,124.24,110392.0,100.5945,100.6836,100.5459,100.6593,110392.0
2016-11-08 14:20:00,124.25,124.35,124.22,124.32,66603.0,100.6674,100.7485,100.6431,100.7242,66603.0
2016-11-08 14:25:00,124.32,124.38,124.3,124.33,63946.0,100.7242,100.7728,100.708,100.7323,63946.0
2016-11-08 14:30:00,124.33,124.33,124.17,124.18,29932.0,100.7323,100.7323,100.6026,100.6107,29932.0
2016-11-08 14:35:00,124.18,124.26,124.08,124.22,43258.0,100.6107,100.6755,100.5297,100.6431,43258.0
2016-11-08 14:40:00,124.21,124.26,124.15,124.2,37128.0,100.635,100.6755,100.5864,100.6269,37128.0
2016-11-08 14:45:00,124.21,124.26,124.15,124.25,26876.0,100.635,100.6755,100.5864,100.6674,26876.0
2016-11-08 14:50:00,124.25,124.46,124.25,124.42,41457.0,100.6674,100.8376,100.6674,100.8052,41457.0
2016-11-08 14:55:00,124.43,124.46,124.37,124.4,34770.0,100.8133,100.8376,100.7647,100.789,34770.0
2016-11-08 15:00:00,124.39,124.4,124.31,124.38,41980.0,100.7809,100.789,100.7161,100.7728,41980.0
2016-11-08 15:05:00,124.37,124.66,124.37,124.65,40793.0,100.7647,100.9996,100.7647,100.9915,40793.0
2016-11-08 15:10:00,124.64,124.75,124.52,124.57,102437.0,100.9834,101.0725,100.8862,100.9267,102437.0
2016-11-08 15:15:00,124.56,124.57,124.44,124.56,38511.0,100.9186,100.9267,100.8214,100.9186,38511.0
2016-11-08 15:20:00,124.56,124.6,124.53,124.54,93300.0,100.9186,100.951,100.8943,100.9024,93300.0
2016-11-08 15:25:00,124.54,124.63,124.54,124.58,51403.0,100.9024,100.9753,100.9024,100.9348,51403.0
2016-11-08 15:30:00,124.59,124.71,124.56,124.66,58181.0,100.9429,101.0401,100.9186,100.9996,58181.0
2016-11-08 15:35:00,124.66,124.68,124.53,124.61,64044.0,100.9996,101.0158,100.8943,100.9591,64044.0
2016-11-08 15:40:00,124.61,124.65,124.58,124.6,68673.0,100.9591,100.9915,100.9348,100.951,68673.0
2016-11-08 15:45:00,124.6,124.65,124.51,124.51,97199.0,100.951,100.9915,100.8781,100.8781,97199.0
2016-11-08 15:50:00,124.52,124.56,124.3,124.34,116822.0,100.8862,100.9186,100.708,100.7404,116822.0
2016-11-08 15:55:00,124.36,124.4,124.23,124.25,258736.0,100.7566,100.789,100.6512,100.6674,258736.0
2016-11-09 09:30:00,120.95,121.75,120.32,121.05,438499.0,97.9938,98.6419,97.4834,98.0748,438499.0
2016-11-09 09:35:00,121.05,121.75,120.98,121.58,372248.0,98.0748,98.6419,98.0181,98.5042,372248.0
2016-11-09 09:40:00,121.56,123.6,121.5,123.35,337235.0,98.488,100.1408,98.4394,99.9383,337235.0
2016-11-09 09:45:00,123.3,123.96,123.05,123.55,244287.0,99.8977,100.4325,99.6952,100.1003,244287.0
2016-11-09 09:50:00,123.62,123.96,122.96,123.38,187588.0,100.157,100.4325,99.6223,99.9626,187588.0
2016-11-09 09:55:00,123.34,123.59,123.15,123.3,132998.0,99.9302,100.1327,99.7762,99.8977,132998.0
2016-11-09 10:00:00,123.3,123.3,122.72,122.92,116367.0,99.8977,99.8977,99.4278,99.5899,116367.0
2016-11-09 10:05:00,122.92,123.35,122.85,123.07,107586.0,99.5899,99.9383,99.5332,99.7114,107586.0
2016-11-09 10:10:00,123.1,123.39,122.75,123.39,116337.0,99.7357,99.9707,99.4521,99.9707,116337.0
2016-11-09 10:15:00,123.35,123.6,122.95,123.0,102421.0,99.9383,100.1408,99.6142,99.6547,102421.0
2016-11-09 10:20:00,123.01,123.33,122.93,122.95,47516.0,99.6628,99.9221,99.598,99.6142,47516.0
2016-11-09 10:25:00,122.95,123.37,122.87,122.99,87270.0,99.6142,99.9545,99.5494,99.6466,87270.0
2016-11-09 10:30:00,122.94,123.24,122.79,123.02,80201.0,99.6061,99.8491,99.4845,99.6709,80201.0
2016-11-09 10:35:00,123.02,123.48,122.96,123.43,94425.0,99.6709,100.0436,99.6223,100.0031,94425.0
2016-11-09 10:40:00,123.41,123.5,123.27,123.37,51585.0,99.9869,100.0598,99.8734,99.9545,51585.0
2016-11-09 10:45:00,123.39,123.42,123.1,123.12,55428.0,99.9707,99.995,99.7357,99.7519,55428.0
2016-11-09 10:50:00,123.17,123.49,123.14,123.48,41250.0,99.7924,100.0517,99.7681,100.0436,41250.0
2016-11-09 10:55:00,123.46,123.59,123.26,123.43,74135.0,100.0274,100.1327,99.8653,100.0031,74135.0
2016-11-09 11:00:00,123.46,123.74,123.45,123.64,73493.0,100.0274,100.2542,100.0193,100.1732,73493.0
2016-11-09 11:05:00,123.65,123.84,123.65,123.71,87864.0,100.1813,100.3353,100.1813,100.2299,87864.0
2016-11-09 11:10:00,123.71,123.86,123.68,123.86,190561.0,100.2299,100.3515,100.2056,100.3515,190561.0
2016-11-09 11:15:00,123.83,123.97,123.74,123.83,166867.0,100.3272,100.4406,100.2542,100.3272,166867.0
2016-11-09 11:20:00,123.85,124.37,123.85,124.05,148704.0,100.3434,100.7647,100.3434,100.5054,148704.0
2016-11-09 11:25:00,124.04,124.26,123.9,124.19,57283.0,100.4973,100.6755,100.3839,100.6188,57283.0
2016-11-09 11:30:00,124.23,124.51,124.21,124.42,62961.0,100.6512,100.8781,100.635,100.8052,62961.0
2016-11-09 11:35:00,124.42,124.63,124.4,124.55,49829.0,100.8052,100.9753,100.789,100.9105,49829.0
2016-11-09 11:40:00,124.58,124.67,124.45,124.64,32950.0,100.9348,101.0077,100.8295,100.9834,32950.0
2016-11-09 11:45:00,124.67,124.83,124.47,124.83,52627.0,101.0077,101.1374,100.8457,101.1374,52627.0
2016-11-09 11:50:00,124.84,124.98,124.72,124.72,46558.0,101.1455,101.2589,101.0482,101.0482,46558.0
2016-11-09 11:55:00,124.73,124.77,124.52,124.71,145295.0,101.0563,101.0887,100.8862,101.0401,145295.0
2016-11-09 12:00:00,124.75,124.9,124.62,124.65,54328.0,101.0725,101.1941,100.9672,100.9915,54328.0
2016-11-09 12:05:00,124.66,124.7,124.37,124.44,46054.0,100.9996,101.032,100.7647,100.8214,46054.0
2016-11-09 12:10:00,124.44,124.7,124.29,124.61,75506.0,100.8214,101.032,100.6998,100.9591,75506.0
2016-11-09 12:15:00,124.63,124.95,124.61,124.81,46810.0,100.9753,101.2346,100.9591,101.1212,46810.0
2016-11-09 12:20:00,124.8,124.9,124.72,124.75,42757.0,101.1131,101.1941,101.0482,101.0725,42757.0
2016-11-09 12:25:00,124.77,124.87,124.69,124.84,36505.0,101.0887,101.1698,101.0239,101.1455,36505.0
2016-11-09 12:30:00,124.86,125.04,124.7,125.0,34462.0,101.1617,101.3075,101.032,101.2751,34462.0
2016-11-09 12:35:00,125.0,125.13,124.82,124.87,39984.0,101.2751,101.3804,101.1293,101.1698,39984.0
2016-11-09 12:40:00,124.88,125.03,124.87,124.94,29795.0,101.1779,101.2994,101.1698,101.2265,29795.0
2016-11-09 12:45:00,124.93,124.97,124.79,124.87,22005.0,101.2184,101.2508,101.1049,101.1698,22005.0
2016-11-09 12:50:00,124.86,124.99,124.86,124.97,42565.0,101.1617,101.267,101.1617,101.2508,42565.0
2016-11-09 12:55:00,124.94,125.17,124.92,125.14,37362.0,101.2265,101.4128,101.2103,101.3885,37362.0
2016-11-09 13:00:00,125.16,125.18,124.99,125.09,65235.0,101.4047,101.4209,101.267,101.348,65235.0
2016-11-09 13:05:00,125.1,125.31,125.07,125.17,29752.0,101.3561,101.5263,101.3318,101.4128,29752.0
2016-11-09 13:10:00,125.17,125.32,125.09,125.22,29067.0,101.4128,101.5344,101.348,101.4533,29067.0
2016-11-09 13:15:00,125.21,125.23,125.04,125.12,35184.0,101.4452,101.4614,101.3075,101.3723,35184.0
2016-11-09 13:20:00,125.1,125.1,124.68,124.71,43631.0,101.3561,101.3561,101.0158,101.0401,43631.0
2016-11-09 13:25:00,124.71,124.95,124.63,124.9,51426.0,101.0401,101.2346,100.9753,101.1941,51426.0
2016-11-09 13:30:00,124.9,125.02,124.83,125.02,50809.0,101.1941,101.2913,101.1374,101.2913,50809.0
2016-11-09 13:35:00,125.09,125.11,124.95,125.0,35390.0,101.348,101.3642,101.2346,101.2751,35390.0
2016-11-09 13:40:00,125.02,125.24,124.99,125.21,26067.0,101.2913,101.4695,101.267,101.4452,26067.0
2016-11-09 13:45:00,125.2,125.22,125.09,125.22,52472.0,101.4371,101.4533,101.348,101.4533,52472.0
2016-11-09 13:50:00,125.21,125.26,125.1,125.13,36138.0,101.4452,101.4857,101.3561,101.3804,36138.0
2016-11-09 13:55:00,125.13,125.14,124.99,125.0,32152.0,101.3804,101.3885,101.267,101.2751,32152.0
2016-11-09 14:00:00,125.02,125.13,124.99,125.04,32291.0,101.2913,101.3804,101.267,101.3075,32291.0
2016-11-09 14:05:00,125.05,125.17,124.98,125.02,26449.0,101.3156,101.4128,101.2589,101.2913,26449.0
2016-11-09 14:10:00,125.03,125.19,125.02,125.09,40629.0,101.2994,101.429,101.2913,101.348,40629.0
2016-11-09 14:15:00,125.1,125.23,125.1,125.19,36872.0,101.3561,101.4614,101.3561,101.429,36872.0
2016-11-09 14:20:00,125.2,125.5,125.2,125.41,61464.0,101.4371,101.6802,101.4371,101.6073,61464.0
2016-11-09 14:25:00,125.39,125.51,125.38,125.45,59232.0,101.5911,101.6883,101.583,101.6397,59232.0
2016-11-09 14:30:00,125.45,125.68,125.44,125.54,68337.0,101.6397,101.826,101.6316,101.7126,68337.0
2016-11-09 14:35:00,125.51,125.82,125.45,125.82,54934.0,101.6883,101.9395,101.6397,101.9395,54934.0
2016-11-09 14:40:00,125.82,125.84,125.66,125.76,65564.0,101.9395,101.9557,101.8098,101.8908,65564.0
2016-11-09 14:45:00,125.75,125.85,125.62,125.81,51869.0,101.8827,101.9638,101.7774,101.9314,51869.0
2016-11-09 14:50:00,125.81,125.81,125.62,125.75,33394.0,101.9314,101.9314,101.7774,101.8827,33394.0
2016-11-09 14:55:00,125.73,125.79,125.61,125.74,47596.0,101.8665,101.9151,101.7693,101.8746,47596.0
2016-11-09 15:00:00,125.75,125.88,125.63,125.8,43406.0,101.8827,101.9881,101.7855,101.9233,43406.0
2016-11-09 15:05:00,125.78,125.82,125.72,125.8,44316.0,101.907,101.9395,101.8584,101.9233,44316.0
2016-11-09 15:10:00,125.82,125.95,125.8,125.93,46937.0,101.9395,102.0448,101.9233,102.0286,46937.0
2016-11-09 15:15:00,125.93,126.11,125.83,126.11,67743.0,102.0286,102.1744,101.9476,102.1744,67743.0
2016-11-09 15:20:00,126.13,126.21,126.05,126.11,67418.0,102.1906,102.2554,102.1258,102.1744,67418.0
2016-11-09 15:25:00,126.1,126.22,126.09,126.11,77200.0,102.1663,102.2635,102.1582,102.1744,77200.0
2016-11-09 15:30:00,126.11,126.13,125.94,126.0,92025.0,102.1744,102.1906,102.0367,102.0853,92025.0
2016-11-09 15:35:00,126.02,126.11,125.98,125.99,91316.0,102.1015,102.1744,102.0691,102.0772,91316.0
2016-11-09 15:40:00,125.98,126.07,125.91,126.04,97516.0,102.0691,102.142,102.0124,102.1177,97516.0
2016-11-09 15:45:00,126.08,126.15,125.92,126.08,127127.0,102.1501,102.2068,102.0205,102.1501,127127.0
2016-11-09 15:50:00,126.08,126.26,126.07,126.1,143884.0,102.1501,102.2959,102.142,102.1663,143884.0
2016-11-09 15:55:00,126.1,126.16,125.9,126.02,284083.0,102.1663,102.2149,102.0043,102.1015,284083.0
2016-11-10 09:30:00,126.72,128.78,126.51,128.78,358214.0,102.6686,104.3376,102.4985,104.3376,358214.0
2016-11-10 09:35:00,128.76,129.0,128.25,128.93,242170.0,104.3214,104.5159,103.9082,104.4592,242170.0
2016-11-10 09:40:00,128.92,129.62,128.4,129.2,254705.0,104.4511,105.0182,104.0298,104.6779,254705.0
2016-11-10 09:45:00,129.19,129.49,129.09,129.43,171888.0,104.6698,104.9129,104.5888,104.8643,171888.0
2016-11-10 09:50:00,129.43,129.98,129.32,129.92,234238.0,104.8643,105.3099,104.7752,105.2613,234238.0
2016-11-10 09:55:00,129.9,130.1,129.82,129.93,290496.0,105.2451,105.4071,105.1803,105.2694,290496.0
2016-11-10 10:00:00,129.99,129.99,129.12,129.14,216275.0,105.318,105.318,104.6131,104.6293,216275.0
2016-11-10 10:05:00,129.17,129.65,129.13,129.55,105388.0,104.6536,105.0425,104.6212,104.9615,105388.0
2016-11-10 10:10:00,129.55,129.59,129.01,129.19,131199.0,104.9615,104.9939,104.524,104.6698,131199.0
2016-11-10 10:15:00,129.16,129.44,129.02,129.43,158087.0,104.6455,104.8724,104.5321,104.8643,158087.0
2016-11-10 10:20:00,129.48,129.66,129.42,129.46,144410.0,104.9048,105.0506,104.8562,104.8886,144410.0
2016-11-10 10:25:00,129.48,129.61,129.1,129.27,175374.0,104.9048,105.0101,104.5969,104.7346,175374.0
2016-11-10 10:30:00,129.35,129.61,129.16,129.24,102777.0,104.7995,105.0101,104.6455,104.7103,102777.0
2016-11-10 10:35:00,129.21,129.27,128.73,128.98,147762.0,104.686,104.7346,104.2971,104.4997,147762.0
2016-11-10 10:40:00,128.99,129.61,128.99,129.58,100429.0,104.5078,105.0101,104.5078,104.9858,100429.0
2016-11-10 10:45:00,129.59,129.71,129.44,129.52,96579.0,104.9939,105.0911,104.8724,104.9372,96579.0
2016-11-10 10:50:00,129.54,129.65,129.24,129.33,72723.0,104.9534,105.0425,104.7103,104.7833,72723.0
2016-11-10 10:55:00,129.28,129.39,128.75,128.95,73494.0,104.7428,104.8319,104.3133,104.4754,73494.0
2016-11-10 11:00:00,128.93,129.28,128.72,128.78,109358.0,104.4592,104.7428,104.289,104.3376,109358.0
2016-11-10 11:05:00,128.8,129.14,128.74,128.79,68920.0,104.3539,104.6293,104.3052,104.3458,68920.0
2016-11-10 11:10:00,128.76,128.94,128.64,128.94,121886.0,104.3214,104.4673,104.2242,104.4673,121886.0
2016-11-10 11:15:00,128.96,129.06,128.68,129.06,81140.0,104.4835,104.5645,104.2566,104.5645,81140.0
2016-11-10 11:20:00,129.05,129.31,129.04,129.22,100123.0,104.5564,104.7671,104.5483,104.6941,100123.0
2016-11-10 11:25:00,129.2,129.35,129.02,129.08,124066.0,104.6779,104.7995,104.5321,104.5807,124066.0
2016-11-10 11:30:00,129.08,129.23,129.0,129.11,54294.0,104.5807,104.7022,104.5159,104.605,54294.0
2016-11-10 11:35:00,129.11,129.21,129.01,129.2,108575.0,104.605,104.686,104.524,104.6779,108575.0
2016-11-10 11:40:00,129.18,129.47,129.1,129.41,54673.0,104.6617,104.8967,104.5969,104.8481,54673.0
2016-11-10 11:45:00,129.41,129.42,129.18,129.34,56617.0,104.8481,104.8562,104.6617,104.7914,56617.0
2016-11-10 11:50:00,129.36,129.44,129.0,129.09,82473.0,104.8076,104.8724,104.5159,104.5888,82473.0
2016-11-10 11:55:00,129.08,129.08,128.53,128.6,139465.0,104.5807,104.5807,104.1351,104.1918,139465.0
2016-11-10 12:00:00,128.59,128.96,128.51,128.84,86440.0,104.1837,104.4835,104.1189,104.3863,86440.0
2016-11-10 12:05:00,128.86,129.27,128.8,128.98,56155.0,104.4025,104.7346,104.3539,104.4997,56155.0
2016-11-10 12:10:00,129.02,129.18,129.0,129.15,33260.0,104.5321,104.6617,104.5159,104.6374,33260.0
2016-11-10 12:15:00,129.11,129.12,128.88,128.88,41422.0,104.605,104.6131,104.4187,104.4187,41422.0
2016-11-10 12:20:00,128.85,128.99,128.71,128.96,31515.0,104.3944,104.5078,104.2809,104.4835,31515.0
2016-11-10 12:25:00,128.97,129.0,128.76,128.85,29463.0,104.4916,104.5159,104.3214,104.3944,29463.0
2016-11-10 12:30:00,128.87,128.99,128.84,128.87,28674.0,104.4106,104.5078,104.3863,104.4106,28674.0
2016-11-10 12:35:00,128.87,129.01,128.85,128.86,29516.0,104.4106,104.524,104.3944,104.4025,29516.0
2016-11-10 12:40:00,128.85,128.91,128.66,128.82,40401.0,104.3944,104.443,104.2404,104.3701,40401.0
2016-11-10 12:45:00,128.85,128.99,128.81,128.83,21953.0,104.3944,104.5078,104.362,104.3782,21953.0
2016-11-10 12:50:00,128.82,129.16,128.78,129.01,32178.0,104.3701,104.6455,104.3376,104.524,32178.0
2016-11-10 12:55:00,129.0,129.13,128.96,129.04,29925.0,104.5159,104.6212,104.4835,104.5483,29925.0
2016-11-10 13:00:00,129.05,129.14,128.82,128.93,28508.0,104.5564,104.6293,104.3701,104.4592,28508.0
2016-11-10 13:05:00,128.94,129.32,128.92,129.32,29961.0,104.4673,104.7752,104.4511,104.7752,29961.0
2016-11-10 13:10:00,129.31,129.34,128.95,129.13,46494.0,104.7671,104.7914,104.4754,104.6212,46494.0
2016-11-10 13:15:00,129.11,129.35,129.1,129.31,39264.0,104.605,104.7995,104.5969,104.7671,39264.0
2016-11-10 13:20:00,129.31,129.45,129.18,129.25,41720.0,104.7671,104.8805,104.6617,104.7184,41720.0
2016-11-10 13:25:00,129.27,129.34,129.15,129.25,32276.0,104.7346,104.7914,104.6374,104.7184,32276.0
2016-11-10 13:30:00,129.28,129.42,129.25,129.34,51798.0,104.7428,104.8562,104.7184,104.7914,51798.0
2016-11-10 13:35:00,129.36,129.59,129.32,129.49,39324.0,104.8076,104.9939,104.7752,104.9129,39324.0
2016-11-10 13:40:00,129.51,129.72,129.48,129.65,88704.0,104.9291,105.0992,104.9048,105.0425,88704.0
2016-11-10 13:45:00,129.67,130.0,129.58,129.96,48910.0,105.0587,105.3261,104.9858,105.2937,48910.0
2016-11-10 13:50:00,129.97,129.98,129.72,129.83,52417.0,105.3018,105.3099,105.0992,105.1884,52417.0
2016-11-10 13:55:00,129.8,129.85,129.52,129.57,42493.0,105.1641,105.2046,104.9372,104.9777,42493.0
2016-11-10 14:00:00,129.55,129.6,129.43,129.47,29986.0,104.9615,105.002,104.8643,104.8967,29986.0
2016-11-10 14:05:00,129.48,129.59,129.36,129.48,37190.0,104.9048,104.9939,104.8076,104.9048,37190.0
2016-11-10 14:10:00,129.48,129.53,129.34,129.39,41105.0,104.9048,104.9453,104.7914,104.8319,41105.0
2016-11-10 14:15:00,129.41,129.43,129.15,129.26,36729.0,104.8481,104.8643,104.6374,104.7265,36729.0
2016-11-10 14:20:00,129.22,129.25,129.13,129.16,64887.0,104.6941,104.7184,104.6212,104.6455,64887.0
2016-11-10 14:25:00,129.18,129.24,129.15,129.16,61357.0,104.6617,104.7103,104.6374,104.6455,61357.0
2016-11-10 14:30:00,129.19,129.22,129.0,129.08,47485.0,104.6698,104.6941,104.5159,104.5807,47485.0
2016-11-10 14:35:00,129.08,129.11,128.92,129.08,51752.0,104.5807,104.605,104.4511,104.5807,51752.0
2016-11-10 14:40:00,129.09,129.22,129.04,129.17,53840.0,104.5888,104.6941,104.5483,104.6536,53840.0
2016-11-10 14:45:00,129.16,129.45,129.11,129.36,41754.0,104.6455,104.8805,104.605,104.8076,41754.0
2016-11-10 14:50:00,129.33,129.51,129.27,129.47,40510.0,104.7833,104.9291,104.7346,104.8967,40510.0
2016-11-10 14:55:00,129.49,129.53,129.24,129.52,52705.0,104.9129,104.9453,104.7103,104.9372,52705.0
2016-11-10 15:00:00,129.54,129.54,129.33,129.53,42888.0,104.9534,104.9534,104.7833,104.9453,42888.0
2016-11-10 15:05:00,129.5,129.5,129.29,129.36,42888.0,104.921,104.921,104.7509,104.8076,42888.0
2016-11-10 15:10:00,129.34,129.46,129.28,129.41,55517.0,104.7914,104.8886,104.7428,104.8481,55517.0
2016-11-10 15:15:00,129.43,129.52,129.3,129.51,45966.0,104.8643,104.9372,104.759,104.9291,45966.0
2016-11-10 15:20:00,129.5,129.56,129.33,129.33,127310.0,104.921,104.9696,104.7833,104.7833,127310.0
2016-11-10 15:25:00,129.34,129.35,129.11,129.2,89636.0,104.7914,104.7995,104.605,104.6779,89636.0
2016-11-10 15:30:00,129.19,129.19,128.97,129.0,104244.0,104.6698,104.6698,104.4916,104.5159,104244.0
2016-11-10 15:35:00,128.99,129.13,128.96,129.09,85788.0,104.5078,104.6212,104.4835,104.5888,85788.0
2016-11-10 15:40:00,129.08,129.16,128.97,129.12,108024.0,104.5807,104.6455,104.4916,104.6131,108024.0
2016-11-10 15:45:00,129.12,129.21,128.98,129.16,148627.0,104.6131,104.686,104.4997,104.6455,148627.0
2016-11-10 15:50:00,129.14,129.2,129.09,129.11,153394.0,104.6293,104.6779,104.5888,104.605,153394.0
2016-11-10 15:55:00,129.11,129.27,128.94,129.05,370928.0,104.605,104.7346,104.4673,104.5564,370928.0
2016-11-11 09:30:00,129.1,129.39,128.79,128.92,158721.0,104.5969,104.8319,104.3458,104.4511,158721.0
2016-11-11 09:35:00,128.93,129.15,128.72,129.0,92787.0,104.4592,104.6374,104.289,104.5159,92787.0
2016-11-11 09:40:00,129.0,129.39,128.81,129.34,77790.0,104.5159,104.8319,104.362,104.7914,77790.0
2016-11-11 09:45:00,129.29,129.5,129.22,129.22,79012.0,104.7509,104.921,104.6941,104.6941,79012.0
2016-11-11 09:50:00,129.26,129.62,129.2,129.48,111469.0,104.7265,105.0182,104.6779,104.9048,111469.0
2016-11-11 09:55:00,129.46,129.66,129.37,129.61,123066.0,104.8886,105.0506,104.8157,105.0101,123066.0
2016-11-11 10:00:00,129.6,129.86,129.19,129.27,121840.0,105.002,105.2127,104.6698,104.7346,121840.0
2016-11-11 10:05:00,129.28,129.43,129.12,129.15,119874.0,104.7428,104.8643,104.6131,104.6374,119874.0
2016-11-11 10:10:00,129.12,129.52,129.07,129.37,69267.0,104.6131,104.9372,104.5726,104.8157,69267.0
2016-11-11 10:15:00,129.4,129.54,129.12,129.16,66861.0,104.84,104.9534,104.6131,104.6455,66861.0
2016-11-11 10:20:00,129.16,129.36,129.07,129.31,36525.0,104.6455,104.8076,104.5726,104.7671,36525.0
2016-11-11 10:25:00,129.27,129.28,129.03,129.13,60686.0,104.7346,104.7428,104.5402,104.6212,60686.0
2016-11-11 10:30:00,129.15,129.26,129.02,129.17,39599.0,104.6374,104.7265,104.5321,104.6536,39599.0
2016-11-11 10:35:00,129.14,129.36,129.13,129.26,37931.0,104.6293,104.8076,104.6212,104.7265,37931.0
2016-11-11 10:40:00,129.25,129.38,129.18,129.35,49491.0,104.7184,104.8238,104.6617,104.7995,49491.0
2016-11-11 10:45:00,129.38,129.41,129.2,129.4,50254.0,104.8238,104.8481,104.6779,104.84,50254.0
2016-11-11 10:50:00,129.38,129.47,129.29,129.38,42542.0,104.8238,104.8967,104.7509,104.8238,42542.0
2016-11-11 10:55:00,129.39,129.39,129.24,129.25,61666.0,104.8319,104.8319,104.7103,104.7184,61666.0
2016-11-11 11:00:00,129.23,129.36,129.2,129.32,55676.0,104.7022,104.8076,104.6779,104.7752,55676.0
2016-11-11 11:05:00,129.31,129.42,129.29,129.38,73788.0,104.7671,104.8562,104.7509,104.8238,73788.0
2016-11-11 11:10:00,129.38,129.39,129.14,129.25,54726.0,104.8238,104.8319,104.6293,104.7184,54726.0
2016-11-11 11:15:00,129.23,129.36,129.19,129.31,37025.0,104.7022,104.8076,104.6698,104.7671,37025.0
2016-11-11 11:20:00,129.29,129.3,129.21,129.28,40314.0,104.7509,104.759,104.686,104.7428,40314.0
2016-11-11 11:25:00,129.27,129.43,129.19,129.3,125111.0,104.7346,104.8643,104.6698,104.759,125111.0
2016-11-11 11:30:00,129.3,129.35,129.2,129.26,44459.0,104.759,104.7995,104.6779,104.7265,44459.0
2016-11-11 11:35:00,129.25,129.32,129.16,129.2,36053.0,104.7184,104.7752,104.6455,104.6779,36053.0
2016-11-11 11:40:00,129.22,129.23,129.12,129.12,22368.0,104.6941,104.7022,104.6131,104.6131,22368.0
2016-11-11 11:45:00,129.12,129.24,129.03,129.24,46029.0,104.6131,104.7103,104.5402,104.7103,46029.0
2016-11-11 11:50:00,129.22,129.74,129.21,129.62,105478.0,104.6941,105.1154,104.686,105.0182,105478.0
2016-11-11 11:55:00,129.64,129.97,129.61,129.83,78885.0,105.0344,105.3018,105.0101,105.1884,78885.0
2016-11-11 12:00:00,129.83,129.95,129.67,129.73,44982.0,105.1884,105.2856,105.0587,105.1073,44982.0
2016-11-11 12:05:00,129.72,129.92,129.69,129.88,41660.0,105.0992,105.2613,105.0749,105.2289,41660.0
2016-11-11 12:10:00,129.89,130.0,129.86,130.0,52452.0,105.237,105.3261,105.2127,105.3261,52452.0
2016-11-11 12:15:00,129.99,130.03,129.89,129.9,68965.0,105.318,105.3504,105.237,105.2451,68965.0
2016-11-11 12:20:00,129.91,129.96,129.82,129.9,41898.0,105.2532,105.2937,105.1803,105.2451,41898.0
2016-11-11 12:25:00,129.89,130.02,129.88,129.99,32956.0,105.237,105.3423,105.2289,105.318,32956.0
2016-11-11 12:30:00,129.99,130.13,129.88,129.88,42569.0,105.318,105.4314,105.2289,105.2289,42569.0
2016-11-11 12:35:00,129.88,129.89,129.71,129.76,36063.0,105.2289,105.237,105.0911,105.1316,36063.0
2016-11-11 12:40:00,129.76,129.87,129.74,129.87,23574.0,105.1316,105.2208,105.1154,105.2208,23574.0
2016-11-11 12:45:00,129.86,129.86,129.68,129.68,17254.0,105.2127,105.2127,105.0668,105.0668,17254.0
2016-11-11 12:50:00,129.69,129.69,129.49,129.52,22997.0,105.0749,105.0749,104.9129,104.9372,22997.0
2016-11-11 12:55:00,129.52,129.59,129.43,129.55,23205.0,104.9372,104.9939,104.8643,104.9615,23205.0
2016-11-11 13:00:00,129.53,129.62,129.52,129.61,24999.0,104.9453,105.0182,104.9372,105.0101,24999.0
2016-11-11 13:05:00,129.62,129.72,129.56,129.69,38161.0,105.0182,105.0992,104.9696,105.0749,38161.0
2016-11-11 13:10:00,129.68,129.79,129.66,129.76,22840.0,105.0668,105.156,105.0506,105.1316,22840.0
2016-11-11 13:15:00,129.77,129.9,129.75,129.77,60690.0,105.1397,105.2451,105.1235,105.1397,60690.0
2016-11-11 13:20:00,129.77,129.81,129.66,129.7,25629.0,105.1397,105.1722,105.0506,105.083,25629.0
2016-11-11 13:25:00,129.73,129.79,129.68,129.76,27885.0,105.1073,105.156,105.0668,105.1316,27885.0
2016-11-11 13:30:00,129.76,129.85,129.64,129.73,27970.0,105.1316,105.2046,105.0344,105.1073,27970.0
2016-11-11 13:35:00,129.72,129.74,129.5,129.56,48126.0,105.0992,105.1154,104.921,104.9696,48126.0
2016-11-11 13:40:00,129.55,129.67,129.47,129.57,32888.0,104.9615,105.0587,104.8967,104.9777,32888.0
2016-11-11 13:45:00,129.56,129.62,129.45,129.58,75041.0,104.9696,105.0182,104.8805,104.9858,75041.0
2016-11-11 13:50:00,129.57,129.61,129.49,129.58,20371.0,104.9777,105.0101,104.9129,104.9858,20371.0
2016-11-11 13:55:00,129.61,129.61,129.4,129.4,28935.0,105.0101,105.0101,104.84,104.84,28935.0
2016-11-11 14:00:00,129.41,129.42,129.29,129.29,91938.0,104.8481,104.8562,104.7509,104.7509,91938.0
2016-11-11 14:05:00,129.31,129.48,129.24,129.46,93016.0,104.7671,104.9048,104.7103,104.8886,93016.0
2016-11-11 14:10:00,129.47,129.6,129.35,129.57,25457.0,104.8967,105.002,104.7995,104.9777,25457.0
2016-11-11 14:15:00,129.56,129.66,129.52,129.66,25445.0,104.9696,105.0506,104.9372,105.0506,25445.0
2016-11-11 14:20:00,129.65,129.68,129.55,129.6,32334.0,105.0425,105.0668,104.9615,105.002,32334.0
2016-11-11 14:25:00,129.61,129.64,129.47,129.48,34297.0,105.0101,105.0344,104.8967,104.9048,34297.0
2016-11-11 14:30:00,129.47,129.59,129.41,129.54,33368.0,104.8967,104.9939,104.8481,104.9534,33368.0
2016-11-11 14:35:00,129.54,129.56,129.33,129.42,36321.0,104.9534,104.9696,104.7833,104.8562,36321.0
2016-11-11 14:40:00,129.42,129.62,129.39,129.56,27929.0,104.8562,105.0182,104.8319,104.9696,27929.0
2016-11-11 14:45:00,129.56,129.62,129.46,129.56,37931.0,104.9696,105.0182,104.8886,104.9696,37931.0
2016-11-11 14:50:00,129.57,129.64,129.51,129.55,45072.0,104.9777,105.0344,104.9291,104.9615,45072.0
2016-11-11 14:55:00,129.52,129.63,129.47,129.49,26412.0,104.9372,105.0263,104.8967,104.9129,26412.0
2016-11-11 15:00:00,129.49,129.53,129.36,129.39,80949.0,104.9129,104.9453,104.8076,104.8319,80949.0
2016-11-11 15:05:00,129.39,129.44,129.37,129.44,39829.0,104.8319,104.8724,104.8157,104.8724,39829.0
2016-11-11 15:10:00,129.44,129.55,129.41,129.41,60052.0,104.8724,104.9615,104.8481,104.8481,60052.0
2016-11-11 15:15:00,129.42,129.44,129.38,129.39,46707.0,104.8562,104.8724,104.8238,104.8319,46707.0
2016-11-11 15:20:00,129.4,129.44,129.34,129.4,57864.0,104.84,104.8724,104.7914,104.84,57864.0
2016-11-11 15:25:00,129.4,129.47,129.35,129.46,56775.0,104.84,104.8967,104.7995,104.8886,56775.0
2016-11-11 15:30:00,129.45,129.57,129.45,129.55,59934.0,104.8805,104.9777,104.8805,104.9615,59934.0
2016-11-11 15:35:00,129.56,129.56,129.42,129.5,68738.0,104.9696,104.9696,104.8562,104.921,68738.0
2016-11-11 15:40:00,129.49,129.5,129.34,129.47,80040.0,104.9129,104.921,104.7914,104.8967,80040.0
2016-11-11 15:45:00,129.48,129.75,129.47,129.72,134046.0,104.9048,105.1235,104.8967,105.0992,134046.0
2016-11-11 15:50:00,129.72,129.96,129.71,129.96,123611.0,105.0992,105.2937,105.0911,105.2937,123611.0
2016-11-11 15:55:00,129.96,129.96,129.77,129.86,229548.0,105.2937,105.2937,105.1397,105.2127,229548.0
2016-11-14 09:30:00,130.5,130.64,129.35,130.22,315082.0,105.7312,105.8446,104.7995,105.5043,315082.0
2016-11-14 09:35:00,130.22,130.53,129.82,129.87,157111.0,105.5043,105.7555,105.1803,105.2208,157111.0
2016-11-14 09:40:00,129.86,130.29,129.3,130.19,233555.0,105.2127,105.5611,104.759,105.48,233555.0
2016-11-14 09:45:00,130.17,130.44,130.01,130.01,152517.0,105.4638,105.6826,105.3342,105.3342,152517.0
2016-11-14 09:50:00,130.01,130.22,129.75,130.16,177285.0,105.3342,105.5043,105.1235,105.4557,177285.0
2016-11-14 09:55:00,130.15,130.18,129.8,129.83,126128.0,105.4476,105.4719,105.1641,105.1884,126128.0
2016-11-14 10:00:00,129.85,129.86,129.47,129.49,124844.0,105.2046,105.2127,104.8967,104.9129,124844.0
2016-11-14 10:05:00,129.46,129.7,129.38,129.48,75942.0,104.8886,105.083,104.8238,104.9048,75942.0
2016-11-14 10:10:00,129.49,129.66,129.41,129.54,95576.0,104.9129,105.0506,104.8481,104.9534,95576.0
2016-11-14 10:15:00,129.54,129.72,129.47,129.7,72872.0,104.9534,105.0992,104.8967,105.083,72872.0
2016-11-14 10:20:00,129.72,129.87,129.72,129.81,77067.0,105.0992,105.2208,105.0992,105.1722,77067.0
2016-11-14 10:25:00,129.81,129.83,129.65,129.67,98783.0,105.1722,105.1884,105.0425,105.0587,98783.0
2016-11-14 10:30:00,129.71,129.73,129.33,129.33,92833.0,105.0911,105.1073,104.7833,104.7833,92833.0
2016-11-14 10:35:00,129.34,129.55,129.32,129.43,78662.0,104.7914,104.9615,104.7752,104.8643,78662.0
2016-11-14 10:40:00,129.44,129.57,129.38,129.38,86371.0,104.8724,104.9777,104.8238,104.8238,86371.0
2016-11-14 10:45:00,129.38,129.43,129.22,129.31,143419.0,104.8238,104.8643,104.6941,104.7671,143419.0
2016-11-14 10:50:00,129.3,129.35,129.1,129.15,157491.0,104.759,104.7995,104.5969,104.6374,157491.0
2016-11-14 10:55:00,129.12,129.2,129.06,129.12,112781.0,104.6131,104.6779,104.5645,104.6131,112781.0
2016-11-14 11:00:00,129.13,129.32,129.11,129.32,87862.0,104.6212,104.7752,104.605,104.7752,87862.0
2016-11-14 11:05:00,129.33,129.47,129.21,129.23,81256.0,104.7833,104.8967,104.686,104.7022,81256.0
2016-11-14 11:10:00,129.23,129.28,129.06,129.13,82751.0,104.7022,104.7428,104.5645,104.6212,82751.0
2016-11-14 11:15:00,129.12,129.37,129.12,129.24,67618.0,104.6131,104.8157,104.6131,104.7103,67618.0
2016-11-14 11:20:00,129.23,129.44,129.2,129.43,57612.0,104.7022,104.8724,104.6779,104.8643,57612.0
2016-11-14 11:25:00,129.44,129.44,129.23,129.35,71835.0,104.8724,104.8724,104.7022,104.7995,71835.0
2016-11-14 11:30:00,129.36,129.78,129.33,129.72,66637.0,104.8076,105.1479,104.7833,105.0992,66637.0
2016-11-14 11:35:00,129.73,129.88,129.71,129.79,56814.0,105.1073,105.2289,105.0911,105.156,56814.0
2016-11-14 11:40:00,129.78,129.82,129.69,129.78,64525.0,105.1479,105.1803,105.0749,105.1479,64525.0
2016-11-14 11:45:00,129.78,129.84,129.7,129.78,51610.0,105.1479,105.1965,105.083,105.1479,51610.0
2016-11-14 11:50:00,129.8,129.86,129.58,129.59,95087.0,105.1641,105.2127,104.9858,104.9939,95087.0
2016-11-14 11:55:00,129.59,129.65,129.54,129.58,51268.0,104.9939,105.0425,104.9534,104.9858,51268.0
2016-11-14 12:00:00,129.57,129.62,129.38,129.4,51093.0,104.9777,105.0182,104.8238,104.84,51093.0
2016-11-14 12:05:00,129.4,129.42,129.27,129.31,40869.0,104.84,104.8562,104.7346,104.7671,40869.0
2016-11-14 12:10:00,129.32,129.44,129.28,129.3,44367.0,104.7752,104.8724,104.7428,104.759,44367.0
2016-11-14 12:15:00,129.32,129.33,129.06,129.06,142582.0,104.7752,104.7833,104.5645,104.5645,142582.0
2016-11-14 12:20:00,129.05,129.05,128.86,128.93,65144.0,104.5564,104.5564,104.4025,104.4592,65144.0
2016-11-14 12:25:00,128.93,129.05,128.91,128.97,93716.0,104.4592,104.5564,104.443,104.4916,93716.0
2016-11-14 12:30:00,128.96,129.0,128.91,128.93,74856.0,104.4835,104.5159,104.443,104.4592,74856.0
2016-11-14 12:35:00,128.94,128.99,128.66,128.89,144900.0,104.4673,104.5078,104.2404,104.4268,144900.0
2016-11-14 12:40:00,128.9,128.94,128.77,128.84,104583.0,104.4349,104.4673,104.3295,104.3863,104583.0
2016-11-14 12:45:00,128.83,128.97,128.68,128.69,87055.0,104.3782,104.4916,104.2566,104.2647,87055.0
2016-11-14 12:50:00,128.69,128.79,128.54,128.69,78439.0,104.2647,104.3458,104.1432,104.2647,78439.0
2016-11-14 12:55:00,128.68,128.72,128.58,128.68,103747.0,104.2566,104.289,104.1756,104.2566,103747.0
2016-11-14 13:00:00,128.69,128.73,128.57,128.65,112218.0,104.2647,104.2971,104.1675,104.2323,112218.0
2016-11-14 13:05:00,128.64,128.74,128.6,128.66,221855.0,104.2242,104.3052,104.1918,104.2404,221855.0
2016-11-14 13:10:00,128.66,128.73,128.59,128.64,85722.0,104.2404,104.2971,104.1837,104.2242,85722.0
2016-11-14 13:15:00,128.64,128.65,128.3,128.3,109232.0,104.2242,104.2323,103.9488,103.9488,109232.0
2016-11-14 13:20:00,128.3,128.31,128.17,128.22,106384.0,103.9488,103.9569,103.8434,103.8839,106384.0
2016-11-14 13:25:00,128.21,128.22,127.95,127.98,120125.0,103.8758,103.8839,103.6652,103.6895,120125.0
2016-11-14 13:30:00,127.97,128.26,127.97,128.06,245995.0,103.6814,103.9163,103.6814,103.7543,245995.0
2016-11-14 13:35:00,128.06,128.11,127.97,128.02,128433.0,103.7543,103.7948,103.6814,103.7219,128433.0
2016-11-14 13:40:00,128.03,128.07,127.9,127.91,115005.0,103.73,103.7624,103.6247,103.6328,115005.0
2016-11-14 13:45:00,127.9,127.9,127.68,127.72,172125.0,103.6247,103.6247,103.4464,103.4788,172125.0
2016-11-14 13:50:00,127.72,127.87,127.72,127.82,102568.0,103.4788,103.6004,103.4788,103.5599,102568.0
2016-11-14 13:55:00,127.83,127.84,127.6,127.62,105271.0,103.568,103.5761,103.3816,103.3978,105271.0
2016-11-14 14:00:00,127.61,128.3,127.58,128.09,184939.0,103.3897,103.9488,103.3654,103.7786,184939.0
2016-11-14 14:05:00,128.11,128.3,128.08,128.25,84927.0,103.7948,103.9488,103.7705,103.9082,84927.0
2016-11-14 14:10:00,128.25,128.28,128.09,128.21,82293.0,103.9082,103.9325,103.7786,103.8758,82293.0
2016-11-14 14:15:00,128.2,128.2,128.05,128.06,102893.0,103.8677,103.8677,103.7462,103.7543,102893.0
2016-11-14 14:20:00,128.06,128.11,127.96,127.99,102909.0,103.7543,103.7948,103.6733,103.6976,102909.0
2016-11-14 14:25:00,127.99,128.03,127.87,127.9,89829.0,103.6976,103.73,103.6004,103.6247,89829.0
2016-11-14 14:30:00,127.91,128.0,127.84,127.88,111933.0,103.6328,103.7057,103.5761,103.6085,111933.0
2016-11-14 14:35:00,127.88,127.91,127.57,127.64,223895.0,103.6085,103.6328,103.3573,103.414,223895.0
2016-11-14 14:40:00,127.65,127.67,127.41,127.48,206606.0,103.4221,103.4383,103.2277,103.2844,206606.0
2016-11-14 14:45:00,127.49,127.58,127.44,127.5,174209.0,103.2925,103.3654,103.252,103.3006,174209.0
2016-11-14 14:50:00,127.49,127.5,127.18,127.21,139228.0,103.2925,103.3006,103.0413,103.0656,139228.0
2016-11-14 14:55:00,127.21,127.56,127.19,127.53,103739.0,103.0656,103.3492,103.0494,103.3249,103739.0
2016-11-14 15:00:00,127.53,127.73,127.37,127.66,122437.0,103.3249,103.4869,103.1953,103.4302,122437.0
2016-11-14 15:05:00,127.67,127.68,127.31,127.34,135973.0,103.4383,103.4464,103.1467,103.171,135973.0
2016-11-14 15:10:00,127.34,127.41,127.26,127.31,200253.0,103.171,103.2277,103.1061,103.1467,200253.0
2016-11-14 15:15:00,127.34,127.39,127.28,127.29,189575.0,103.171,103.2115,103.1223,103.1305,189575.0
2016-11-14 15:20:00,127.29,127.36,127.2,127.31,246137.0,103.1305,103.1872,103.0575,103.1467,246137.0
2016-11-14 15:25:00,127.31,127.35,127.19,127.3,139884.0,103.1467,103.1791,103.0494,103.1386,139884.0
2016-11-14 15:30:00,127.3,127.41,127.16,127.36,292016.0,103.1386,103.2277,103.0251,103.1872,292016.0
2016-11-14 15:35:00,127.35,127.38,127.22,127.24,196994.0,103.1791,103.2034,103.0737,103.0899,196994.0
2016-11-14 15:40:00,127.23,127.23,127.0,127.02,205456.0,103.0818,103.0818,102.8955,102.9117,205456.0
2016-11-14 15:45:00,127.02,127.17,126.94,127.17,233322.0,102.9117,103.0332,102.8469,103.0332,233322.0
2016-11-14 15:50:00,127.16,127.41,127.05,127.4,244993.0,103.0251,103.2277,102.936,103.2196,244993.0
2016-11-14 15:55:00,127.4,127.67,127.34,127.62,424980.0,103.2196,103.4383,103.171,103.3978,424980.0
2016-11-15 09:30:00,127.07,127.67,125.2,125.84,672397.0,102.9522,103.4383,101.4371,101.9557,672397.0
2016-11-15 09:35:00,125.85,125.95,123.84,125.43,535869.0,101.9638,102.0448,100.3353,101.6235,535869.0
2016-11-15 09:40:00,125.36,125.51,124.06,124.72,405212.0,101.5668,101.6883,100.5135,101.0482,405212.0
2016-11-15 09:45:00,124.75,124.95,124.42,124.75,360119.0,101.0725,101.2346,100.8052,101.0725,360119.0
2016-11-15 09:50:00,124.78,125.37,124.72,125.05,291481.0,101.0968,101.5749,101.0482,101.3156,291481.0
2016-11-15 09:55:00,125.02,125.62,124.9,125.4,373900.0,101.2913,101.7774,101.1941,101.5992,373900.0
2016-11-15 10:00:00,125.4,125.78,125.0,125.0,232020.0,101.5992,101.907,101.2751,101.2751,232020.0
2016-11-15 10:05:00,125.08,125.19,124.5,124.9,198769.0,101.3399,101.429,100.87,101.1941,198769.0
2016-11-15 10:10:00,124.91,125.02,124.51,124.57,119437.0,101.2022,101.2913,100.8781,100.9267,119437.0
2016-11-15 10:15:00,124.58,125.0,124.52,124.9,137164.0,100.9348,101.2751,100.8862,101.1941,137164.0
2016-11-15 10:20:00,124.91,125.24,124.89,125.15,115425.0,101.2022,101.4695,101.186,101.3966,115425.0
2016-11-15 10:25:00,125.13,125.24,124.8,124.87,139824.0,101.3804,101.4695,101.1131,101.1698,139824.0
2016-11-15 10:30:00,124.88,125.4,124.77,124.95,129117.0,101.1779,101.5992,101.0887,101.2346,129117.0
2016-11-15 10:35:00,124.97,125.6,124.94,125.27,103356.0,101.2508,101.7612,101.2265,101.4938,103356.0
2016-11-15 10:40:00,125.27,125.6,125.21,125.4,79454.0,101.4938,101.7612,101.4452,101.5992,79454.0
2016-11-15 10:45:00,125.37,125.37,125.16,125.24,62158.0,101.5749,101.5749,101.4047,101.4695,62158.0
2016-11-15 10:50:00,125.22,125.29,124.8,125.29,98678.0,101.4533,101.51,101.1131,101.51,98678.0
2016-11-15 10:55:00,125.33,125.35,125.03,125.11,101631.0,101.5425,101.5587,101.2994,101.3642,101631.0
2016-11-15 11:00:00,125.1,125.12,124.71,124.71,126732.0,101.3561,101.3723,101.0401,101.0401,126732.0
2016-11-15 11:05:00,124.7,124.77,124.61,124.63,104330.0,101.032,101.0887,100.9591,100.9753,104330.0
2016-11-15 11:10:00,124.64,124.74,124.42,124.68,106764.0,100.9834,101.0644,100.8052,101.0158,106764.0
2016-11-15 11:15:00,124.7,124.88,124.34,124.36,126111.0,101.032,101.1779,100.7404,100.7566,126111.0
2016-11-15 11:20:00,124.37,124.48,124.24,124.31,109128.0,100.7647,100.8538,100.6593,100.7161,109128.0
2016-11-15 11:25:00,124.31,124.65,124.31,124.46,86733.0,100.7161,100.9915,100.7161,100.8376,86733.0
2016-11-15 11:30:00,124.46,124.58,124.26,124.48,87130.0,100.8376,100.9348,100.6755,100.8538,87130.0
2016-11-15 11:35:00,124.49,124.54,124.29,124.31,68763.0,100.8619,100.9024,100.6998,100.7161,68763.0
2016-11-15 11:40:00,124.32,124.47,124.26,124.37,78386.0,100.7242,100.8457,100.6755,100.7647,78386.0
2016-11-15 11:45:00,124.38,124.38,124.2,124.32,71745.0,100.7728,100.7728,100.6269,100.7242,71745.0
2016-11-15 11:50:00,124.31,124.31,124.15,124.21,67535.0,100.7161,100.7161,100.5864,100.635,67535.0
2016-11-15 11:55:00,124.24,124.38,124.23,124.37,51841.0,100.6593,100.7728,100.6512,100.7647,51841.0
2016-11-15 12:00:00,124.37,124.37,124.2,124.23,70279.0,100.7647,100.7647,100.6269,100.6512,70279.0
2016-11-15 12:05:00,124.23,124.56,124.2,124.49,90909.0,100.6512,100.9186,100.6269,100.8619,90909.0
2016-11-15 12:10:00,124.49,124.52,124.35,124.36,46507.0,100.8619,100.8862,100.7485,100.7566,46507.0
2016-11-15 12:15:00,124.35,124.35,124.23,124.26,65123.0,100.7485,100.7485,100.6512,100.6755,65123.0
2016-11-15 12:20:00,124.28,124.3,124.2,124.27,78161.0,100.6917,100.708,100.6269,100.6836,78161.0
2016-11-15 12:25:00,124.27,124.27,124.14,124.18,94307.0,100.6836,100.6836,100.5783,100.6107,94307.0
2016-11-15 12:30:00,124.19,124.3,124.17,124.26,79627.0,100.6188,100.708,100.6026,100.6755,79627.0
2016-11-15 12:35:00,124.27,124.35,124.21,124.31,57533.0,100.6836,100.7485,100.635,100.7161,57533.0
2016-11-15 12:40:00,124.3,124.55,124.3,124.46,143084.0,100.708,100.9105,100.708,100.8376,143084.0
2016-11-15 12:45:00,124.47,124.67,124.46,124.64,71610.0,100.8457,101.0077,100.8376,100.9834,71610.0
2016-11-15 12:50:00,124.63,124.65,124.4,124.46,55521.0,100.9753,100.9915,100.789,100.8376,55521.0
2016-11-15 12:55:00,124.45,124.52,124.28,124.32,63000.0,100.8295,100.8862,100.6917,100.7242,63000.0
2016-11-15 13:00:00,124.32,124.48,124.31,124.4,39885.0,100.7242,100.8538,100.7161,100.789,39885.0
2016-11-15 13:05:00,124.4,124.68,124.4,124.63,75049.0,100.789,101.0158,100.789,100.9753,75049.0
2016-11-15 13:10:00,124.63,124.67,124.37,124.41,82201.0,100.9753,101.0077,100.7647,100.7971,82201.0
2016-11-15 13:15:00,124.41,124.44,124.32,124.35,52842.0,100.7971,100.8214,100.7242,100.7485,52842.0
2016-11-15 13:20:00,124.35,124.48,124.34,124.4,48434.0,100.7485,100.8538,100.7404,100.789,48434.0
2016-11-15 13:25:00,124.41,124.53,124.41,124.45,42558.0,100.7971,100.8943,100.7971,100.8295,42558.0
2016-11-15 13:30:00,124.45,124.63,124.44,124.48,67739.0,100.8295,100.9753,100.8214,100.8538,67739.0
2016-11-15 13:35:00,124.47,124.47,124.27,124.31,51487.0,100.8457,100.8457,100.6836,100.7161,51487.0
2016-11-15 13:40:00,124.29,124.33,124.2,124.2,50241.0,100.6998,100.7323,100.6269,100.6269,50241.0
2016-11-15 13:45:00,124.21,124.28,124.17,124.26,51018.0,100.635,100.6917,100.6026,100.6755,51018.0
2016-11-15 13:50:00,124.27,124.33,124.2,124.3,64661.0,100.6836,100.7323,100.6269,100.708,64661.0
2016-11-15 13:55:00,124.29,124.31,124.17,124.19,50744.0,100.6998,100.7161,100.6026,100.6188,50744.0
2016-11-15 14:00:00,124.18,124.24,123.87,124.0,195998.0,100.6107,100.6593,100.3596,100.4649,195998.0
2016-11-15 14:05:00,123.97,123.98,123.59,123.66,180599.0,100.4406,100.4487,100.1327,100.1894,180599.0
2016-11-15 14:10:00,123.66,123.67,123.26,123.32,219091.0,100.1894,100.1975,99.8653,99.914,219091.0
2016-11-15 14:15:00,123.31,123.33,123.01,123.17,183394.0,99.9059,99.9221,99.6628,99.7924,183394.0
2016-11-15 14:20:00,123.18,123.22,122.92,123.02,138925.0,99.8005,99.8329,99.5899,99.6709,138925.0
2016-11-15 14:25:00,123.0,123.05,122.92,122.98,162454.0,99.6547,99.6952,99.5899,99.6385,162454.0
2016-11-15 14:30:00,123.01,123.35,123.01,123.2,128390.0,99.6628,99.9383,99.6628,99.8167,128390.0
2016-11-15 14:35:00,123.17,123.34,123.07,123.11,112189.0,99.7924,99.9302,99.7114,99.7438,112189.0
2016-11-15 14:40:00,123.1,123.25,123.0,123.18,85011.0,99.7357,99.8572,99.6547,99.8005,85011.0
2016-11-15 14:45:00,123.19,123.25,123.0,123.01,104660.0,99.8086,99.8572,99.6547,99.6628,104660.0
2016-11-15 14:50:00,123.02,123.17,123.0,123.13,85359.0,99.6709,99.7924,99.6547,99.76,85359.0
2016-11-15 14:55:00,123.14,123.21,123.11,123.16,107388.0,99.7681,99.8248,99.7438,99.7843,107388.0
2016-11-15 15:00:00,123.16,123.17,122.96,123.0,178080.0,99.7843,99.7924,99.6223,99.6547,178080.0
2016-11-15 15:05:00,123.0,123.26,122.99,123.2,146643.0,99.6547,99.8653,99.6466,99.8167,146643.0
2016-11-15 15:10:00,123.2,123.42,123.16,123.39,104282.0,99.8167,99.995,99.7843,99.9707,104282.0
2016-11-15 15:15:00,123.38,123.74,123.38,123.42,175007.0,99.9626,100.2542,99.9626,99.995,175007.0
2016-11-15 15:20:00,123.42,123.56,123.41,123.51,126440.0,99.995,100.1084,99.9869,100.0679,126440.0
2016-11-15 15:25:00,123.52,123.63,123.5,123.62,133959.0,100.076,100.1651,100.0598,100.157,133959.0
2016-11-15 15:30:00,123.63,123.65,123.47,123.5,211466.0,100.1651,100.1813,100.0355,100.0598,211466.0
2016-11-15 15:35:00,123.5,123.76,123.49,123.73,180890.0,100.0598,100.2704,100.0517,100.2461,180890.0
2016-11-15 15:40:00,123.73,123.89,123.72,123.89,249805.0,100.2461,100.3758,100.238,100.3758,249805.0
2016-11-15 15:45:00,123.88,124.01,123.85,123.95,342471.0,100.3677,100.473,100.3434,100.4244,342471.0
2016-11-15 15:50:00,123.96,124.19,123.95,124.15,373225.0,100.4325,100.6188,100.4244,100.5864,373225.0
2016-11-15 15:55:00,124.14,124.41,124.04,124.4,539337.0,100.5783,100.7971,100.4973,100.789,539337.0
2016-11-16 09:30:00,123.44,123.97,123.28,123.59,541663.0,100.0112,100.4406,99.8815,100.1327,541663.0
2016-11-16 09:35:00,123.63,124.1,123.6,123.74,309731.0,100.1651,100.5459,100.1408,100.2542,309731.0
2016-11-16 09:40:00,123.72,124.04,123.7,124.04,296946.0,100.238,100.4973,100.2218,100.4973,296946.0
2016-11-16 09:45:00,124.05,124.93,123.99,124.83,340206.0,100.5054,101.2184,100.4568,101.1374,340206.0
2016-11-16 09:50:00,124.82,125.7,124.63,125.66,626972.0,101.1293,101.8422,100.9753,101.8098,626972.0
2016-11-16 09:55:00,125.67,125.67,125.08,125.15,268487.0,101.8179,101.8179,101.3399,101.3966,268487.0
2016-11-16 10:00:00,125.18,125.41,125.01,125.25,134312.0,101.4209,101.6073,101.2832,101.4776,134312.0
2016-11-16 10:05:00,125.23,125.48,125.14,125.26,143818.0,101.4614,101.664,101.3885,101.4857,143818.0
2016-11-16 10:10:00,125.24,125.68,125.21,125.68,195113.0,101.4695,101.826,101.4452,101.826,195113.0
2016-11-16 10:15:00,125.64,125.66,125.34,125.35,145418.0,101.7936,101.8098,101.5506,101.5587,145418.0
2016-11-16 10:20:00,125.35,125.35,125.08,125.1,94590.0,101.5587,101.5587,101.3399,101.3561,94590.0
2016-11-16 10:25:00,125.09,125.3,124.91,124.91,121863.0,101.348,101.5182,101.2022,101.2022,121863.0
2016-11-16 10:30:00,124.89,125.1,124.88,125.0,172577.0,101.186,101.3561,101.1779,101.2751,172577.0
2016-11-16 10:35:00,125.0,125.14,124.96,124.99,97368.0,101.2751,101.3885,101.2427,101.267,97368.0
2016-11-16 10:40:00,125.0,125.08,124.88,124.99,136061.0,101.2751,101.3399,101.1779,101.267,136061.0
2016-11-16 10:45:00,124.99,125.07,124.85,124.87,145497.0,101.267,101.3318,101.1536,101.1698,145497.0
2016-11-16 10:50:00,124.87,124.98,124.8,124.9,106282.0,101.1698,101.2589,101.1131,101.1941,106282.0
2016-11-16 10:55:00,124.89,125.1,124.88,125.1,101741.0,101.186,101.3561,101.1779,101.3561,101741.0
2016-11-16 11:00:00,125.09,125.13,125.0,125.09,91866.0,101.348,101.3804,101.2751,101.348,91866.0
2016-11-16 11:05:00,125.08,125.09,124.99,125.0,126664.0,101.3399,101.348,101.267,101.2751,126664.0
2016-11-16 11:10:00,125.0,125.05,124.83,124.9,97301.0,101.2751,101.3156,101.1374,101.1941,97301.0
2016-11-16 11:15:00,124.89,125.04,124.89,125.02,108806.0,101.186,101.3075,101.186,101.2913,108806.0
2016-11-16 11:20:00,125.01,125.1,124.96,125.07,115402.0,101.2832,101.3561,101.2427,101.3318,115402.0
2016-11-16 11:25:00,125.06,125.07,124.99,125.07,67364.0,101.3237,101.3318,101.267,101.3318,67364.0
2016-11-16 11:30:00,125.06,125.16,125.03,125.13,87898.0,101.3237,101.4047,101.2994,101.3804,87898.0
2016-11-16 11:35:00,125.12,125.13,125.05,125.09,102049.0,101.3723,101.3804,101.3156,101.348,102049.0
2016-11-16 11:40:00,125.1,125.17,125.06,125.12,87902.0,101.3561,101.4128,101.3237,101.3723,87902.0
2016-11-16 11:45:00,125.13,125.45,125.11,125.45,63484.0,101.3804,101.6397,101.3642,101.6397,63484.0
2016-11-16 11:50:00,125.45,125.52,125.26,125.27,87283.0,101.6397,101.6964,101.4857,101.4938,87283.0
2016-11-16 11:55:00,125.28,125.59,125.27,125.59,50363.0,101.5019,101.7531,101.4938,101.7531,50363.0
2016-11-16 12:00:00,125.58,125.66,125.49,125.5,71646.0,101.745,101.8098,101.6721,101.6802,71646.0
2016-11-16 12:05:00,125.51,125.55,125.23,125.31,97402.0,101.6883,101.7207,101.4614,101.5263,97402.0
2016-11-16 12:10:00,125.31,125.47,125.25,125.43,116052.0,101.5263,101.6559,101.4776,101.6235,116052.0
2016-11-16 12:15:00,125.4,125.46,125.39,125.42,98900.0,101.5992,101.6478,101.5911,101.6154,98900.0
2016-11-16 12:20:00,125.4,125.52,125.4,125.5,49282.0,101.5992,101.6964,101.5992,101.6802,49282.0
2016-11-16 12:25:00,125.48,125.49,125.37,125.42,68847.0,101.664,101.6721,101.5749,101.6154,68847.0
2016-11-16 12:30:00,125.43,125.44,125.1,125.11,44778.0,101.6235,101.6316,101.3561,101.3642,44778.0
2016-11-16 12:35:00,125.12,125.21,125.09,125.12,25933.0,101.3723,101.4452,101.348,101.3723,25933.0
2016-11-16 12:40:00,125.12,125.15,124.96,125.0,34048.0,101.3723,101.3966,101.2427,101.2751,34048.0
2016-11-16 12:45:00,125.01,125.06,124.85,124.93,50567.0,101.2832,101.3237,101.1536,101.2184,50567.0
2016-11-16 12:50:00,124.92,125.02,124.84,125.0,47197.0,101.2103,101.2913,101.1455,101.2751,47197.0
2016-11-16 12:55:00,125.02,125.06,124.93,125.03,23425.0,101.2913,101.3237,101.2184,101.2994,23425.0
2016-11-16 13:00:00,125.02,125.06,124.98,125.06,54167.0,101.2913,101.3237,101.2589,101.3237,54167.0
2016-11-16 13:05:00,125.05,125.22,125.01,125.2,95481.0,101.3156,101.4533,101.2832,101.4371,95481.0
2016-11-16 13:10:00,125.19,125.34,125.19,125.33,22619.0,101.429,101.5506,101.429,101.5425,22619.0
2016-11-16 13:15:00,125.33,125.35,125.25,125.29,20949.0,101.5425,101.5587,101.4776,101.51,20949.0
2016-11-16 13:20:00,125.3,125.45,125.29,125.42,58170.0,101.5182,101.6397,101.51,101.6154,58170.0
2016-11-16 13:25:00,125.42,125.42,125.29,125.31,44878.0,101.6154,101.6154,101.51,101.5263,44878.0
2016-11-16 13:30:00,125.31,125.42,125.29,125.41,60001.0,101.5263,101.6154,101.51,101.6073,60001.0
2016-11-16 13:35:00,125.41,125.41,125.31,125.39,74925.0,101.6073,101.6073,101.5263,101.5911,74925.0
2016-11-16 13:40:00,125.38,125.39,125.26,125.29,49409.0,101.583,101.5911,101.4857,101.51,49409.0
2016-11-16 13:45:00,125.28,125.34,125.22,125.33,59808.0,101.5019,101.5506,101.4533,101.5425,59808.0
2016-11-16 13:50:00,125.33,125.34,125.25,125.29,63308.0,101.5425,101.5506,101.4776,101.51,63308.0
2016-11-16 13:55:00,125.28,125.35,125.19,125.3,61421.0,101.5019,101.5587,101.429,101.5182,61421.0
2016-11-16 14:00:00,125.28,125.35,125.25,125.27,36403.0,101.5019,101.5587,101.4776,101.4938,36403.0
2016-11-16 14:05:00,125.28,125.35,125.24,125.33,45782.0,101.5019,101.5587,101.4695,101.5425,45782.0
2016-11-16 14:10:00,125.33,125.36,125.26,125.31,47388.0,101.5425,101.5668,101.4857,101.5263,47388.0
2016-11-16 14:15:00,125.31,125.57,125.31,125.51,49654.0,101.5263,101.7369,101.5263,101.6883,49654.0
2016-11-16 14:20:00,125.51,125.54,125.39,125.4,59429.0,101.6883,101.7126,101.5911,101.5992,59429.0
2016-11-16 14:25:00,125.4,125.44,125.31,125.36,58146.0,101.5992,101.6316,101.5263,101.5668,58146.0
2016-11-16 14:30:00,125.34,125.58,125.33,125.48,56046.0,101.5506,101.745,101.5425,101.664,56046.0
2016-11-16 14:35:00,125.49,125.55,125.47,125.55,46335.0,101.6721,101.7207,101.6559,101.7207,46335.0
2016-11-16 14:40:00,125.55,125.56,125.36,125.37,45893.0,101.7207,101.7288,101.5668,101.5749,45893.0
2016-11-16 14:45:00,125.37,125.39,125.29,125.31,36765.0,101.5749,101.5911,101.51,101.5263,36765.0
2016-11-16 14:50:00,125.3,125.41,125.25,125.36,58269.0,101.5182,101.6073,101.4776,101.5668,58269.0
2016-11-16 14:55:00,125.38,125.5,125.34,125.41,58952.0,101.583,101.6802,101.5506,101.6073,58952.0
2016-11-16 15:00:00,125.4,125.52,125.38,125.47,57432.0,101.5992,101.6964,101.583,101.6559,57432.0
2016-11-16 15:05:00,125.48,125.54,125.41,125.41,50948.0,101.664,101.7126,101.6073,101.6073,50948.0
2016-11-16 15:10:00,125.42,125.42,125.22,125.23,59818.0,101.6154,101.6154,101.4533,101.4614,59818.0
2016-11-16 15:15:00,125.23,125.43,125.23,125.4,62396.0,101.4614,101.6235,101.4614,101.5992,62396.0
2016-11-16 15:20:00,125.41,125.46,125.36,125.37,52129.0,101.6073,101.6478,101.5668,101.5749,52129.0
2016-11-16 15:25:00,125.37,125.37,125.24,125.27,86124.0,101.5749,101.5749,101.4695,101.4938,86124.0
2016-11-16 15:30:00,125.28,125.42,125.24,125.42,67564.0,101.5019,101.6154,101.4695,101.6154,67564.0
2016-11-16 15:35:00,125.42,125.55,125.41,125.5,108016.0,101.6154,101.7207,101.6073,101.6802,108016.0
2016-11-16 15:40:00,125.49,125.56,125.41,125.46,153762.0,101.6721,101.7288,101.6073,101.6478,153762.0
2016-11-16 15:45:00,125.47,125.47,125.22,125.23,184062.0,101.6559,101.6559,101.4533,101.4614,184062.0
2016-11-16 15:50:00,125.23,125.28,125.15,125.22,125212.0,101.4614,101.5019,101.3966,101.4533,125212.0
2016-11-16 15:55:00,125.22,125.42,125.21,125.36,249378.0,101.4533,101.6154,101.4452,101.5668,249378.0
2016-11-17 09:30:00,125.87,126.41,125.7,126.37,237066.0,101.98,102.4175,101.8422,102.3851,237066.0
2016-11-17 09:35:00,126.37,126.91,126.31,126.82,289471.0,102.3851,102.8226,102.3365,102.7497,289471.0
2016-11-17 09:40:00,126.81,126.99,126.7,126.93,264222.0,102.7416,102.8874,102.6524,102.8388,264222.0
2016-11-17 09:45:00,126.98,127.17,126.69,127.01,145913.0,102.8793,103.0332,102.6443,102.9036,145913.0
2016-11-17 09:50:00,127.0,127.12,126.93,127.09,102858.0,102.8955,102.9927,102.8388,102.9684,102858.0
2016-11-17 09:55:00,127.09,127.13,126.97,127.1,75711.0,102.9684,103.0008,102.8712,102.9765,75711.0
2016-11-17 10:00:00,127.1,127.16,127.01,127.13,72597.0,102.9765,103.0251,102.9036,103.0008,72597.0
2016-11-17 10:05:00,127.13,127.15,126.99,127.08,60899.0,103.0008,103.017,102.8874,102.9603,60899.0
2016-11-17 10:10:00,127.08,127.08,126.84,126.93,89096.0,102.9603,102.9603,102.7659,102.8388,89096.0
2016-11-17 10:15:00,126.95,127.13,126.93,127.1,96337.0,102.855,103.0008,102.8388,102.9765,96337.0
2016-11-17 10:20:00,127.1,127.37,127.01,127.36,99958.0,102.9765,103.1953,102.9036,103.1872,99958.0
2016-11-17 10:25:00,127.35,127.39,127.2,127.33,84424.0,103.1791,103.2115,103.0575,103.1629,84424.0
2016-11-17 10:30:00,127.33,127.37,127.14,127.23,94925.0,103.1629,103.1953,103.0089,103.0818,94925.0
2016-11-17 10:35:00,127.22,127.33,127.21,127.26,91649.0,103.0737,103.1629,103.0656,103.1061,91649.0
2016-11-17 10:40:00,127.27,127.5,127.25,127.47,76344.0,103.1142,103.3006,103.098,103.2763,76344.0
2016-11-17 10:45:00,127.48,127.49,127.35,127.48,37636.0,103.2844,103.2925,103.1791,103.2844,37636.0
2016-11-17 10:50:00,127.48,127.58,127.42,127.54,59502.0,103.2844,103.3654,103.2358,103.333,59502.0
2016-11-17 10:55:00,127.56,127.6,127.36,127.36,44723.0,103.3492,103.3816,103.1872,103.1872,44723.0
2016-11-17 11:00:00,127.38,127.5,127.29,127.34,52851.0,103.2034,103.3006,103.1305,103.171,52851.0
2016-11-17 11:05:00,127.36,127.41,127.23,127.3,31933.0,103.1872,103.2277,103.0818,103.1386,31933.0
2016-11-17 11:10:00,127.3,127.43,127.29,127.33,33184.0,103.1386,103.2439,103.1305,103.1629,33184.0
2016-11-17 11:15:00,127.34,127.47,127.32,127.46,39680.0,103.171,103.2763,103.1548,103.2682,39680.0
2016-11-17 11:20:00,127.46,127.5,127.41,127.46,43813.0,103.2682,103.3006,103.2277,103.2682,43813.0
2016-11-17 11:25:00,127.46,127.65,127.46,127.6,58097.0,103.2682,103.4221,103.2682,103.3816,58097.0
2016-11-17 11:30:00,127.6,127.62,127.53,127.59,50670.0,103.3816,103.3978,103.3249,103.3735,50670.0
2016-11-17 11:35:00,127.58,127.72,127.57,127.72,49566.0,103.3654,103.4788,103.3573,103.4788,49566.0
2016-11-17 11:40:00,127.73,127.8,127.66,127.78,52409.0,103.4869,103.5437,103.4302,103.5274,52409.0
2016-11-17 11:45:00,127.77,127.86,127.65,127.66,55777.0,103.5193,103.5923,103.4221,103.4302,55777.0
2016-11-17 11:50:00,127.67,127.72,127.57,127.57,47495.0,103.4383,103.4788,103.3573,103.3573,47495.0
2016-11-17 11:55:00,127.57,127.61,127.53,127.61,32866.0,103.3573,103.3897,103.3249,103.3897,32866.0
2016-11-17 12:00:00,127.61,127.83,127.6,127.83,40327.0,103.3897,103.568,103.3816,103.568,40327.0
2016-11-17 12:05:00,127.82,127.86,127.8,127.83,41522.0,103.5599,103.5923,103.5437,103.568,41522.0
2016-11-17 12:10:00,127.83,127.96,127.83,127.94,45052.0,103.568,103.6733,103.568,103.6571,45052.0
2016-11-17 12:15:00,127.95,127.99,127.83,127.83,29792.0,103.6652,103.6976,103.568,103.568,29792.0
2016-11-17 12:20:00,127.85,128.02,127.83,128.01,47778.0,103.5842,103.7219,103.568,103.7138,47778.0
2016-11-17 12:25:00,128.01,128.09,127.97,127.99,39895.0,103.7138,103.7786,103.6814,103.6976,39895.0
2016-11-17 12:30:00,127.98,128.05,127.96,128.01,35535.0,103.6895,103.7462,103.6733,103.7138,35535.0
2016-11-17 12:35:00,128.0,128.09,127.98,128.09,55428.0,103.7057,103.7786,103.6895,103.7786,55428.0
2016-11-17 12:40:00,128.09,128.21,128.06,128.19,35098.0,103.7786,103.8758,103.7543,103.8596,35098.0
2016-11-17 12:45:00,128.2,128.2,128.08,128.19,45412.0,103.8677,103.8677,103.7705,103.8596,45412.0
2016-11-17 12:50:00,128.19,128.4,128.19,128.22,45480.0,103.8596,104.0298,103.8596,103.8839,45480.0
2016-11-17 12:55:00,128.23,128.26,128.18,128.25,18613.0,103.892,103.9163,103.8515,103.9082,18613.0
2016-11-17 13:00:00,128.24,128.25,128.13,128.22,19192.0,103.9001,103.9082,103.811,103.8839,19192.0
2016-11-17 13:05:00,128.23,128.34,128.21,128.23,26836.0,103.892,103.9812,103.8758,103.892,26836.0
2016-11-17 13:10:00,128.21,128.24,128.13,128.18,26438.0,103.8758,103.9001,103.811,103.8515,26438.0
2016-11-17 13:15:00,128.18,128.32,128.16,128.3,48323.0,103.8515,103.965,103.8353,103.9488,48323.0
2016-11-17 13:20:00,128.3,128.41,128.22,128.4,58118.0,103.9488,104.0379,103.8839,104.0298,58118.0
2016-11-17 13:25:00,128.41,128.43,128.26,128.35,37427.0,104.0379,104.0541,103.9163,103.9893,37427.0
2016-11-17 13:30:00,128.35,128.37,128.28,128.35,34901.0,103.9893,104.0055,103.9325,103.9893,34901.0
2016-11-17 13:35:00,128.35,128.35,128.24,128.3,39519.0,103.9893,103.9893,103.9001,103.9488,39519.0
2016-11-17 13:40:00,128.3,128.55,128.28,128.5,53239.0,103.9488,104.1513,103.9325,104.1108,53239.0
2016-11-17 13:45:00,128.5,128.66,128.49,128.58,69871.0,104.1108,104.2404,104.1027,104.1756,69871.0
2016-11-17 13:50:00,128.58,128.66,128.55,128.6,52022.0,104.1756,104.2404,104.1513,104.1918,52022.0
2016-11-17 13:55:00,128.61,128.67,128.49,128.59,50542.0,104.1999,104.2485,104.1027,104.1837,50542.0
2016-11-17 14:00:00,128.59,128.72,128.57,128.6,70476.0,104.1837,104.289,104.1675,104.1918,70476.0
2016-11-17 14:05:00,128.61,128.62,128.52,128.6,48431.0,104.1999,104.208,104.127,104.1918,48431.0
2016-11-17 14:10:00,128.59,128.61,128.45,128.53,52299.0,104.1837,104.1999,104.0703,104.1351,52299.0
2016-11-17 14:15:00,128.54,128.55,128.37,128.41,85653.0,104.1432,104.1513,104.0055,104.0379,85653.0
2016-11-17 14:20:00,128.4,128.49,128.36,128.47,49030.0,104.0298,104.1027,103.9974,104.0865,49030.0
2016-11-17 14:25:00,128.48,128.58,128.44,128.58,49873.0,104.0946,104.1756,104.0622,104.1756,49873.0
2016-11-17 14:30:00,128.56,128.65,128.48,128.54,38248.0,104.1594,104.2323,104.0946,104.1432,38248.0
2016-11-17 14:35:00,128.57,128.62,128.5,128.59,53002.0,104.1675,104.208,104.1108,104.1837,53002.0
2016-11-17 14:40:00,128.58,128.68,128.47,128.65,58208.0,104.1756,104.2566,104.0865,104.2323,58208.0
2016-11-17 14:45:00,128.64,128.84,128.62,128.75,66179.0,104.2242,104.3863,104.208,104.3133,66179.0
2016-11-17 14:50:00,128.74,128.85,128.68,128.81,58909.0,104.3052,104.3944,104.2566,104.362,58909.0
2016-11-17 14:55:00,128.83,128.86,128.73,128.79,39335.0,104.3782,104.4025,104.2971,104.3458,39335.0
2016-11-17 15:00:00,128.79,128.87,128.76,128.86,61659.0,104.3458,104.4106,104.3214,104.4025,61659.0
2016-11-17 15:05:00,128.87,129.01,128.87,128.99,72691.0,104.4106,104.524,104.4106,104.5078,72691.0
2016-11-17 15:10:00,128.99,129.03,128.97,129.01,41489.0,104.5078,104.5402,104.4916,104.524,41489.0
2016-11-17 15:15:00,129.01,129.11,128.98,129.05,91793.0,104.524,104.605,104.4997,104.5564,91793.0
2016-11-17 15:20:00,129.06,129.06,128.95,129.0,60270.0,104.5645,104.5645,104.4754,104.5159,60270.0
2016-11-17 15:25:00,129.0,129.08,128.97,128.98,62988.0,104.5159,104.5807,104.4916,104.4997,62988.0
2016-11-17 15:30:00,128.98,129.13,128.96,129.13,72696.0,104.4997,104.6212,104.4835,104.6212,72696.0
2016-11-17 15:35:00,129.13,129.14,129.01,129.08,86344.0,104.6212,104.6293,104.524,104.5807,86344.0
2016-11-17 15:40:00,129.08,129.12,128.94,128.98,179646.0,104.5807,104.6131,104.4673,104.4997,179646.0
2016-11-17 15:45:00,128.97,129.01,128.81,128.85,166822.0,104.4916,104.524,104.362,104.3944,166822.0
2016-11-17 15:50:00,128.85,128.87,128.75,128.8,241180.0,104.3944,104.4106,104.3133,104.3539,241180.0
2016-11-17 15:55:00,128.79,128.98,128.79,128.98,248546.0,104.3458,104.4997,104.3458,104.4997,248546.0
2016-11-18 09:30:00,128.93,129.36,128.77,128.78,385865.0,104.4592,104.8076,104.3295,104.3376,385865.0
2016-11-18 09:35:00,128.78,128.98,128.56,128.76,54192.0,104.3376,104.4997,104.1594,104.3214,54192.0
2016-11-18 09:40:00,128.76,128.78,128.37,128.45,65024.0,104.3214,104.3376,104.0055,104.0703,65024.0
2016-11-18 09:45:00,128.5,128.56,128.38,128.41,55210.0,104.1108,104.1594,104.0136,104.0379,55210.0
2016-11-18 09:50:00,128.43,128.49,128.34,128.42,90860.0,104.0541,104.1027,103.9812,104.046,90860.0
2016-11-18 09:55:00,128.42,128.43,128.11,128.21,76136.0,104.046,104.0541,103.7948,103.8758,76136.0
2016-11-18 10:00:00,128.22,128.36,128.19,128.23,74828.0,103.8839,103.9974,103.8596,103.892,74828.0
2016-11-18 10:05:00,128.23,128.45,128.19,128.38,139099.0,103.892,104.0703,103.8596,104.0136,139099.0
2016-11-18 10:10:00,128.38,128.6,128.37,128.53,87232.0,104.0136,104.1918,104.0055,104.1351,87232.0
2016-11-18 10:15:00,128.54,128.56,128.39,128.56,41212.0,104.1432,104.1594,104.0217,104.1594,41212.0
2016-11-18 10:20:00,128.57,128.62,128.47,128.51,35575.0,104.1675,104.208,104.0865,104.1189,35575.0
2016-11-18 10:25:00,128.53,128.68,128.52,128.54,40823.0,104.1351,104.2566,104.127,104.1432,40823.0
2016-11-18 10:30:00,128.57,128.67,128.41,128.48,54328.0,104.1675,104.2485,104.0379,104.0946,54328.0
2016-11-18 10:35:00,128.47,128.55,128.39,128.53,46643.0,104.0865,104.1513,104.0217,104.1351,46643.0
2016-11-18 10:40:00,128.52,128.57,128.48,128.48,33062.0,104.127,104.1675,104.0946,104.0946,33062.0
2016-11-18 10:45:00,128.47,128.48,128.1,128.25,88082.0,104.0865,104.0946,103.7867,103.9082,88082.0
2016-11-18 10:50:00,128.26,128.33,127.94,128.13,76541.0,103.9163,103.9731,103.6571,103.811,76541.0
2016-11-18 10:55:00,128.11,128.2,127.95,128.06,47973.0,103.7948,103.8677,103.6652,103.7543,47973.0
2016-11-18 11:00:00,128.07,128.08,127.87,127.93,34327.0,103.7624,103.7705,103.6004,103.649,34327.0
2016-11-18 11:05:00,127.95,127.99,127.76,127.89,72957.0,103.6652,103.6976,103.5112,103.6166,72957.0
2016-11-18 11:10:00,127.89,127.93,127.81,127.93,38522.0,103.6166,103.649,103.5518,103.649,38522.0
2016-11-18 11:15:00,127.91,128.04,127.86,128.04,31037.0,103.6328,103.7381,103.5923,103.7381,31037.0
2016-11-18 11:20:00,128.03,128.05,127.92,127.93,24880.0,103.73,103.7462,103.6409,103.649,24880.0
2016-11-18 11:25:00,127.94,127.97,127.81,127.88,38109.0,103.6571,103.6814,103.5518,103.6085,38109.0
2016-11-18 11:30:00,127.89,127.89,127.72,127.73,24592.0,103.6166,103.6166,103.4788,103.4869,24592.0
2016-11-18 11:35:00,127.74,127.83,127.73,127.81,24787.0,103.495,103.568,103.4869,103.5518,24787.0
2016-11-18 11:40:00,127.82,127.93,127.81,127.91,28984.0,103.5599,103.649,103.5518,103.6328,28984.0
2016-11-18 11:45:00,127.92,128.05,127.92,128.01,26900.0,103.6409,103.7462,103.6409,103.7138,26900.0
2016-11-18 11:50:00,128.03,128.04,127.89,127.89,25218.0,103.73,103.7381,103.6166,103.6166,25218.0
2016-11-18 11:55:00,127.89,128.03,127.88,127.99,41841.0,103.6166,103.73,103.6085,103.6976,41841.0
2016-11-18 12:00:00,128.0,128.1,127.99,128.09,35052.0,103.7057,103.7867,103.6976,103.7786,35052.0
2016-11-18 12:05:00,128.1,128.17,128.02,128.04,28599.0,103.7867,103.8434,103.7219,103.7381,28599.0
2016-11-18 12:10:00,128.02,128.18,128.0,128.16,24496.0,103.7219,103.8515,103.7057,103.8353,24496.0
2016-11-18 12:15:00,128.15,128.24,128.12,128.24,28073.0,103.8272,103.9001,103.8029,103.9001,28073.0
2016-11-18 12:20:00,128.23,128.25,128.06,128.14,24833.0,103.892,103.9082,103.7543,103.8191,24833.0
2016-11-18 12:25:00,128.13,128.2,128.03,128.17,30146.0,103.811,103.8677,103.73,103.8434,30146.0
2016-11-18 12:30:00,128.17,128.17,128.09,128.09,18307.0,103.8434,103.8434,103.7786,103.7786,18307.0
2016-11-18 12:35:00,128.09,128.11,128.04,128.04,18886.0,103.7786,103.7948,103.7381,103.7381,18886.0
2016-11-18 12:40:00,128.04,128.14,128.0,128.13,26468.0,103.7381,103.8191,103.7057,103.811,26468.0
2016-11-18 12:45:00,128.12,128.18,128.06,128.16,36544.0,103.8029,103.8515,103.7543,103.8353,36544.0
2016-11-18 12:50:00,128.15,128.28,128.15,128.2,26237.0,103.8272,103.9325,103.8272,103.8677,26237.0
2016-11-18 12:55:00,128.21,128.27,128.19,128.22,28383.0,103.8758,103.9244,103.8596,103.8839,28383.0
2016-11-18 13:00:00,128.22,128.29,128.2,128.2,27472.0,103.8839,103.9407,103.8677,103.8677,27472.0
2016-11-18 13:05:00,128.2,128.34,128.2,128.33,30204.0,103.8677,103.9812,103.8677,103.9731,30204.0
2016-11-18 13:10:00,128.33,128.38,128.29,128.37,31597.0,103.9731,104.0136,103.9407,104.0055,31597.0
2016-11-18 13:15:00,128.37,128.48,128.36,128.46,47153.0,104.0055,104.0946,103.9974,104.0784,47153.0
2016-11-18 13:20:00,128.45,128.51,128.4,128.41,44682.0,104.0703,104.1189,104.0298,104.0379,44682.0
2016-11-18 13:25:00,128.4,128.46,128.37,128.39,24829.0,104.0298,104.0784,104.0055,104.0217,24829.0
2016-11-18 13:30:00,128.41,128.46,128.37,128.43,29868.0,104.0379,104.0784,104.0055,104.0541,29868.0
2016-11-18 13:35:00,128.43,128.47,128.4,128.47,29565.0,104.0541,104.0865,104.0298,104.0865,29565.0
2016-11-18 13:40:00,128.46,128.47,128.36,128.4,54509.0,104.0784,104.0865,103.9974,104.0298,54509.0
2016-11-18 13:45:00,128.39,128.44,128.26,128.26,46773.0,104.0217,104.0622,103.9163,103.9163,46773.0
2016-11-18 13:50:00,128.27,128.42,128.27,128.39,33352.0,103.9244,104.046,103.9244,104.0217,33352.0
2016-11-18 13:55:00,128.38,128.38,128.23,128.28,26140.0,104.0136,104.0136,103.892,103.9325,26140.0
2016-11-18 14:00:00,128.28,128.32,128.23,128.26,24958.0,103.9325,103.965,103.892,103.9163,24958.0
2016-11-18 14:05:00,128.25,128.28,128.19,128.26,26157.0,103.9082,103.9325,103.8596,103.9163,26157.0
2016-11-18 14:10:00,128.26,128.31,128.23,128.3,26584.0,103.9163,103.9569,103.892,103.9488,26584.0
2016-11-18 14:15:00,128.29,128.31,128.23,128.27,21407.0,103.9407,103.9569,103.892,103.9244,21407.0
2016-11-18 14:20:00,128.27,128.29,128.25,128.27,33117.0,103.9244,103.9407,103.9082,103.9244,33117.0
2016-11-18 14:25:00,128.28,128.33,128.26,128.29,38327.0,103.9325,103.9731,103.9163,103.9407,38327.0
2016-11-18 14:30:00,128.28,128.34,128.23,128.31,35109.0,103.9325,103.9812,103.892,103.9569,35109.0
2016-11-18 14:35:00,128.32,128.4,128.32,128.34,22586.0,103.965,104.0298,103.965,103.9812,22586.0
2016-11-18 14:40:00,128.35,128.49,128.34,128.44,30419.0,103.9893,104.1027,103.9812,104.0622,30419.0
2016-11-18 14:45:00,128.44,128.48,128.39,128.41,29133.0,104.0622,104.0946,104.0217,104.0379,29133.0
2016-11-18 14:50:00,128.41,128.42,128.33,128.38,26640.0,104.0379,104.046,103.9731,104.0136,26640.0
2016-11-18 14:55:00,128.38,128.4,128.26,128.26,30310.0,104.0136,104.0298,103.9163,103.9163,30310.0
2016-11-18 15:00:00,128.26,128.35,128.26,128.33,30029.0,103.9163,103.9893,103.9163,103.9731,30029.0
2016-11-18 15:05:00,128.34,128.34,128.21,128.27,37476.0,103.9812,103.9812,103.8758,103.9244,37476.0
2016-11-18 15:10:00,128.27,128.34,128.27,128.33,19910.0,103.9244,103.9812,103.9244,103.9731,19910.0
2016-11-18 15:15:00,128.32,128.46,128.32,128.45,37061.0,103.965,104.0784,103.965,104.0703,37061.0
2016-11-18 15:20:00,128.45,128.45,128.37,128.4,46321.0,104.0703,104.0703,104.0055,104.0298,46321.0
2016-11-18 15:25:00,128.39,128.44,128.36,128.42,57174.0,104.0217,104.0622,103.9974,104.046,57174.0
2016-11-18 15:30:00,128.42,128.45,128.4,128.44,38114.0,104.046,104.0703,104.0298,104.0622,38114.0
2016-11-18 15:35:00,128.45,128.45,128.32,128.35,46803.0,104.0703,104.0703,103.965,103.9893,46803.0
2016-11-18 15:40:00,128.35,128.4,128.35,128.36,46445.0,103.9893,104.0298,103.9893,103.9974,46445.0
2016-11-18 15:45:00,128.36,128.43,128.35,128.42,59564.0,103.9974,104.0541,103.9893,104.046,59564.0
2016-11-18 15:50:00,128.43,128.43,128.29,128.29,47988.0,104.0541,104.0541,103.9407,103.9407,47988.0
2016-11-18 15:55:00,128.29,128.37,128.23,128.36,132217.0,103.9407,104.0055,103.892,103.9974,132217.0
2016-11-21 09:30:00,128.28,128.87,128.2,128.31,103141.0,103.9325,104.4106,103.8677,103.9569,103141.0
2016-11-21 09:35:00,128.45,128.68,128.33,128.64,36827.0,104.0703,104.2566,103.9731,104.2242,36827.0
2016-11-21 09:40:00,128.7,128.9,128.57,128.8,63245.0,104.2728,104.4349,104.1675,104.3539,63245.0
2016-11-21 09:45:00,128.8,128.89,128.75,128.78,40279.0,104.3539,104.4268,104.3133,104.3376,40279.0
2016-11-21 09:50:00,128.79,128.8,128.43,128.46,42533.0,104.3458,104.3539,104.0541,104.0784,42533.0
2016-11-21 09:55:00,128.46,128.55,128.2,128.49,49787.0,104.0784,104.1513,103.8677,104.1027,49787.0
2016-11-21 10:00:00,128.52,128.52,128.23,128.26,32515.0,104.127,104.127,103.892,103.9163,32515.0
2016-11-21 10:05:00,128.25,128.29,128.08,128.09,32419.0,103.9082,103.9407,103.7705,103.7786,32419.0
2016-11-21 10:10:00,128.09,128.13,127.97,128.02,49234.0,103.7786,103.811,103.6814,103.7219,49234.0
2016-11-21 10:15:00,127.97,128.05,127.95,127.97,21999.0,103.6814,103.7462,103.6652,103.6814,21999.0
2016-11-21 10:20:00,127.99,127.99,127.86,127.94,32638.0,103.6976,103.6976,103.5923,103.6571,32638.0
2016-11-21 10:25:00,127.94,127.96,127.67,127.67,50330.0,103.6571,103.6733,103.4383,103.4383,50330.0
2016-11-21 10:30:00,127.72,127.81,127.66,127.68,38174.0,103.4788,103.5518,103.4302,103.4464,38174.0
2016-11-21 10:35:00,127.68,127.69,127.54,127.55,24666.0,103.4464,103.4545,103.333,103.3411,24666.0
2016-11-21 10:40:00,127.55,127.67,127.46,127.64,61312.0,103.3411,103.4383,103.2682,103.414,61312.0
2016-11-21 10:45:00,127.63,127.63,127.5,127.57,42802.0,103.4059,103.4059,103.3006,103.3573,42802.0
2016-11-21 10:50:00,127.58,127.66,127.55,127.6,36455.0,103.3654,103.4302,103.3411,103.3816,36455.0
2016-11-21 10:55:00,127.59,127.65,127.53,127.62,57684.0,103.3735,103.4221,103.3249,103.3978,57684.0
2016-11-21 11:00:00,127.63,127.64,127.41,127.48,43992.0,103.4059,103.414,103.2277,103.2844,43992.0
2016-11-21 11:05:00,127.48,127.58,127.44,127.47,37791.0,103.2844,103.3654,103.252,103.2763,37791.0
2016-11-21 11:10:00,127.47,127.62,127.46,127.59,30451.0,103.2763,103.3978,103.2682,103.3735,30451.0
2016-11-21 11:15:00,127.6,127.64,127.48,127.53,57104.0,103.3816,103.414,103.2844,103.3249,57104.0
2016-11-21 11:20:00,127.54,127.61,127.49,127.53,25486.0,103.333,103.3897,103.2925,103.3249,25486.0
2016-11-21 11:25:00,127.54,127.56,127.46,127.48,29994.0,103.333,103.3492,103.2682,103.2844,29994.0
2016-11-21 11:30:00,127.48,127.56,127.42,127.53,38727.0,103.2844,103.3492,103.2358,103.3249,38727.0
2016-11-21 11:35:00,127.53,127.66,127.53,127.64,62160.0,103.3249,103.4302,103.3249,103.414,62160.0
2016-11-21 11:40:00,127.64,127.83,127.62,127.82,43314.0,103.414,103.568,103.3978,103.5599,43314.0
2016-11-21 11:45:00,127.82,127.96,127.82,127.96,41863.0,103.5599,103.6733,103.5599,103.6733,41863.0
2016-11-21 11:50:00,127.93,127.99,127.92,127.97,35076.0,103.649,103.6976,103.6409,103.6814,35076.0
2016-11-21 11:55:00,127.96,128.06,127.95,128.03,24241.0,103.6733,103.7543,103.6652,103.73,24241.0
2016-11-21 12:00:00,128.03,128.17,127.99,128.13,35335.0,103.73,103.8434,103.6976,103.811,35335.0
2016-11-21 12:05:00,128.12,128.29,128.11,128.26,35757.0,103.8029,103.9407,103.7948,103.9163,35757.0
2016-11-21 12:10:00,128.26,128.27,128.15,128.18,22486.0,103.9163,103.9244,103.8272,103.8515,22486.0
2016-11-21 12:15:00,128.19,128.34,128.16,128.27,41341.0,103.8596,103.9812,103.8353,103.9244,41341.0
2016-11-21 12:20:00,128.28,128.28,128.19,128.25,19480.0,103.9325,103.9325,103.8596,103.9082,19480.0
2016-11-21 12:25:00,128.23,128.26,128.18,128.26,11826.0,103.892,103.9163,103.8515,103.9163,11826.0
2016-11-21 12:30:00,128.27,128.36,128.24,128.33,23733.0,103.9244,103.9974,103.9001,103.9731,23733.0
2016-11-21 12:35:00,128.33,128.35,128.3,128.3,22865.0,103.9731,103.9893,103.9488,103.9488,22865.0
2016-11-21 12:40:00,128.31,128.4,128.29,128.37,32137.0,103.9569,104.0298,103.9407,104.0055,32137.0
2016-11-21 12:45:00,128.37,128.38,128.31,128.32,19699.0,104.0055,104.0136,103.9569,103.965,19699.0
2016-11-21 12:50:00,128.33,128.34,128.26,128.32,13079.0,103.9731,103.9812,103.9163,103.965,13079.0
2016-11-21 12:55:00,128.32,128.33,128.23,128.23,36352.0,103.965,103.9731,103.892,103.892,36352.0
2016-11-21 13:00:00,128.23,128.34,128.23,128.32,36946.0,103.892,103.9812,103.892,103.965,36946.0
2016-11-21 13:05:00,128.33,128.42,128.3,128.34,32764.0,103.9731,104.046,103.9488,103.9812,32764.0
2016-11-21 13:10:00,128.33,128.35,128.25,128.27,18273.0,103.9731,103.9893,103.9082,103.9244,18273.0
2016-11-21 13:15:00,128.29,128.34,128.28,128.31,15177.0,103.9407,103.9812,103.9325,103.9569,15177.0
2016-11-21 13:20:00,128.31,128.31,128.2,128.24,14630.0,103.9569,103.9569,103.8677,103.9001,14630.0
2016-11-21 13:25:00,128.22,128.29,128.19,128.24,15099.0,103.8839,103.9407,103.8596,103.9001,15099.0
2016-11-21 13:30:00,128.25,128.28,128.18,128.2,11101.0,103.9082,103.9325,103.8515,103.8677,11101.0
2016-11-21 13:35:00,128.23,128.31,128.22,128.28,28420.0,103.892,103.9569,103.8839,103.9325,28420.0
2016-11-21 13:40:00,128.29,128.34,128.21,128.22,15048.0,103.9407,103.9812,103.8758,103.8839,15048.0
2016-11-21 13:45:00,128.22,128.22,128.1,128.11,13225.0,103.8839,103.8839,103.7867,103.7948,13225.0
2016-11-21 13:50:00,128.1,128.12,128.07,128.1,17384.0,103.7867,103.8029,103.7624,103.7867,17384.0
2016-11-21 13:55:00,128.11,128.15,128.04,128.06,22121.0,103.7948,103.8272,103.7381,103.7543,22121.0
2016-11-21 14:00:00,128.06,128.11,128.04,128.07,23454.0,103.7543,103.7948,103.7381,103.7624,23454.0
2016-11-21 14:05:00,128.07,128.11,128.02,128.06,21173.0,103.7624,103.7948,103.7219,103.7543,21173.0
2016-11-21 14:10:00,128.06,128.09,127.98,128.01,24227.0,103.7543,103.7786,103.6895,103.7138,24227.0
2016-11-21 14:15:00,128.0,128.06,127.96,127.97,28073.0,103.7057,103.7543,103.6733,103.6814,28073.0
2016-11-21 14:20:00,127.97,128.02,127.94,127.98,17164.0,103.6814,103.7219,103.6571,103.6895,17164.0
2016-11-21 14:25:00,127.99,128.02,127.91,127.92,23099.0,103.6976,103.7219,103.6328,103.6409,23099.0
2016-11-21 14:30:00,127.92,128.02,127.91,128.0,30645.0,103.6409,103.7219,103.6328,103.7057,30645.0
2016-11-21 14:35:00,128.0,128.02,127.97,128.01,22958.0,103.7057,103.7219,103.6814,103.7138,22958.0
2016-11-21 14:40:00,128.0,128.02,127.95,128.0,18479.0,103.7057,103.7219,103.6652,103.7057,18479.0
2016-11-21 14:45:00,128.0,128.16,127.99,128.14,21306.0,103.7057,103.8353,103.6976,103.8191,21306.0
2016-11-21 14:50:00,128.12,128.13,128.03,128.04,20097.0,103.8029,103.811,103.73,103.7381,20097.0
2016-11-21 14:55:00,128.03,128.07,128.02,128.04,21442.0,103.73,103.7624,103.7219,103.7381,21442.0
2016-11-21 15:00:00,128.04,128.13,128.01,128.09,20184.0,103.7381,103.811,103.7138,103.7786,20184.0
2016-11-21 15:05:00,128.1,128.17,128.09,128.11,24040.0,103.7867,103.8434,103.7786,103.7948,24040.0
2016-11-21 15:10:00,128.11,128.16,128.06,128.11,26356.0,103.7948,103.8353,103.7543,103.7948,26356.0
2016-11-21 15:15:00,128.12,128.13,128.05,128.09,28476.0,103.8029,103.811,103.7462,103.7786,28476.0
2016-11-21 15:20:00,128.1,128.1,128.04,128.06,26742.0,103.7867,103.7867,103.7381,103.7543,26742.0
2016-11-21 15:25:00,128.05,128.07,128.0,128.02,43368.0,103.7462,103.7624,103.7057,103.7219,43368.0
2016-11-21 15:30:00,128.02,128.1,128.02,128.08,47554.0,103.7219,103.7867,103.7219,103.7705,47554.0
2016-11-21 15:35:00,128.09,128.13,128.05,128.1,46793.0,103.7786,103.811,103.7462,103.7867,46793.0
2016-11-21 15:40:00,128.1,128.12,128.08,128.09,44430.0,103.7867,103.8029,103.7705,103.7786,44430.0
2016-11-21 15:45:00,128.08,128.1,127.99,128.04,63038.0,103.7705,103.7867,103.6976,103.7381,63038.0
2016-11-21 15:50:00,128.04,128.1,127.99,128.06,63435.0,103.7381,103.7867,103.6976,103.7543,63435.0
2016-11-21 15:55:00,128.07,128.3,128.06,128.2,155015.0,103.7624,103.9488,103.7543,103.8677,155015.0
2016-11-22 09:30:00,128.38,128.92,128.38,128.8,99298.0,104.0136,104.4511,104.0136,104.3539,99298.0
2016-11-22 09:35:00,128.8,128.88,128.46,128.68,35789.0,104.3539,104.4187,104.0784,104.2566,35789.0
2016-11-22 09:40:00,128.66,128.78,128.53,128.56,52422.0,104.2404,104.3376,104.1351,104.1594,52422.0
2016-11-22 09:45:00,128.55,128.75,128.5,128.75,42853.0,104.1513,104.3133,104.1108,104.3133,42853.0
2016-11-22 09:50:00,128.77,128.84,128.73,128.73,26309.0,104.3295,104.3863,104.2971,104.2971,26309.0
2016-11-22 09:55:00,128.74,128.84,128.7,128.84,38844.0,104.3052,104.3863,104.2728,104.3863,38844.0
2016-11-22 10:00:00,128.85,129.15,128.84,129.14,132331.0,104.3944,104.6374,104.3863,104.6293,132331.0
2016-11-22 10:05:00,129.15,129.71,129.13,129.69,158080.0,104.6374,105.0911,104.6212,105.0749,158080.0
2016-11-22 10:10:00,129.69,129.89,129.64,129.86,96413.0,105.0749,105.237,105.0344,105.2127,96413.0
2016-11-22 10:15:00,129.85,130.19,129.82,130.09,111420.0,105.2046,105.48,105.1803,105.399,111420.0
2016-11-22 10:20:00,130.1,130.25,130.04,130.08,86344.0,105.4071,105.5286,105.3585,105.3909,86344.0
2016-11-22 10:25:00,130.06,130.1,129.91,130.1,59752.0,105.3747,105.4071,105.2532,105.4071,59752.0
2016-11-22 10:30:00,130.11,130.14,129.99,130.0,56481.0,105.4152,105.4395,105.318,105.3261,56481.0
2016-11-22 10:35:00,130.0,130.12,129.88,130.09,93252.0,105.3261,105.4233,105.2289,105.399,93252.0
2016-11-22 10:40:00,130.08,130.08,129.81,129.81,66078.0,105.3909,105.3909,105.1722,105.1722,66078.0
2016-11-22 10:45:00,129.81,129.93,129.77,129.82,35285.0,105.1722,105.2694,105.1397,105.1803,35285.0
2016-11-22 10:50:00,129.82,129.91,129.82,129.86,38635.0,105.1803,105.2532,105.1803,105.2127,38635.0
2016-11-22 10:55:00,129.85,129.91,129.85,129.91,32998.0,105.2046,105.2532,105.2046,105.2532,32998.0
2016-11-22 11:00:00,129.91,130.05,129.9,129.98,43135.0,105.2532,105.3666,105.2451,105.3099,43135.0
2016-11-22 11:05:00,129.99,130.13,129.98,130.1,39370.0,105.318,105.4314,105.3099,105.4071,39370.0
2016-11-22 11:10:00,130.1,130.19,130.07,130.18,37355.0,105.4071,105.48,105.3828,105.4719,37355.0
2016-11-22 11:15:00,130.2,130.24,130.16,130.19,50221.0,105.4881,105.5205,105.4557,105.48,50221.0
2016-11-22 11:20:00,130.2,130.29,130.17,130.24,54221.0,105.4881,105.5611,105.4638,105.5205,54221.0
2016-11-22 11:25:00,130.25,130.3,130.18,130.21,50010.0,105.5286,105.5692,105.4719,105.4962,50010.0
2016-11-22 11:30:00,130.2,130.3,130.18,130.23,83441.0,105.4881,105.5692,105.4719,105.5124,83441.0
2016-11-22 11:35:00,130.23,130.23,130.02,130.05,37196.0,105.5124,105.5124,105.3423,105.3666,37196.0
2016-11-22 11:40:00,130.06,130.12,130.03,130.1,46423.0,105.3747,105.4233,105.3504,105.4071,46423.0
2016-11-22 11:45:00,130.11,130.3,130.1,130.28,55603.0,105.4152,105.5692,105.4071,105.553,55603.0
2016-11-22 11:50:00,130.26,130.53,130.24,130.51,57353.0,105.5367,105.7555,105.5205,105.7393,57353.0
2016-11-22 11:55:00,130.52,130.55,130.49,130.54,35193.0,105.7474,105.7717,105.7231,105.7636,35193.0
2016-11-22 12:00:00,130.55,130.55,130.46,130.5,42769.0,105.7717,105.7717,105.6988,105.7312,42769.0
2016-11-22 12:05:00,130.5,130.54,130.4,130.41,47724.0,105.7312,105.7636,105.6502,105.6583,47724.0
2016-11-22 12:10:00,130.42,130.46,130.29,130.34,32561.0,105.6664,105.6988,105.5611,105.6016,32561.0
2016-11-22 12:15:00,130.34,130.36,130.29,130.35,25797.0,105.6016,105.6178,105.5611,105.6097,25797.0
2016-11-22 12:20:00,130.36,130.38,130.3,130.36,18800.0,105.6178,105.634,105.5692,105.6178,18800.0
2016-11-22 12:25:00,130.37,130.41,130.34,130.38,29715.0,105.6259,105.6583,105.6016,105.634,29715.0
2016-11-22 12:30:00,130.38,130.44,130.36,130.41,31081.0,105.634,105.6826,105.6178,105.6583,31081.0
2016-11-22 12:35:00,130.42,130.47,130.42,130.47,27730.0,105.6664,105.7069,105.6664,105.7069,27730.0
2016-11-22 12:40:00,130.47,130.53,130.46,130.47,27299.0,105.7069,105.7555,105.6988,105.7069,27299.0
2016-11-22 12:45:00,130.47,130.57,130.47,130.57,48074.0,105.7069,105.7879,105.7069,105.7879,48074.0
2016-11-22 12:50:00,130.58,130.59,130.52,130.56,26001.0,105.796,105.8041,105.7474,105.7798,26001.0
2016-11-22 12:55:00,130.55,130.58,130.53,130.55,44339.0,105.7717,105.796,105.7555,105.7717,44339.0
2016-11-22 13:00:00,130.55,130.57,130.51,130.56,29103.0,105.7717,105.7879,105.7393,105.7798,29103.0
2016-11-22 13:05:00,130.55,130.58,130.52,130.55,34179.0,105.7717,105.796,105.7474,105.7717,34179.0
2016-11-22 13:10:00,130.57,130.64,130.56,130.6,25971.0,105.7879,105.8446,105.7798,105.8122,25971.0
2016-11-22 13:15:00,130.61,130.65,130.59,130.65,40493.0,105.8203,105.8527,105.8041,105.8527,40493.0
2016-11-22 13:20:00,130.63,130.72,130.62,130.71,71527.0,105.8365,105.9094,105.8284,105.9013,71527.0
2016-11-22 13:25:00,130.72,130.87,130.72,130.83,55729.0,105.9094,106.031,105.9094,105.9986,55729.0
2016-11-22 13:30:00,130.83,130.92,130.81,130.84,33387.0,105.9986,106.0715,105.9824,106.0067,33387.0
2016-11-22 13:35:00,130.84,130.91,130.82,130.9,24769.0,106.0067,106.0634,105.9905,106.0553,24769.0
2016-11-22 13:40:00,130.9,131.02,130.83,131.01,82454.0,106.0553,106.1525,105.9986,106.1444,82454.0
2016-11-22 13:45:00,131.01,131.24,131.0,131.16,108448.0,106.1444,106.3307,106.1363,106.2659,108448.0
2016-11-22 13:50:00,131.16,131.3,131.14,131.26,62682.0,106.2659,106.3794,106.2497,106.3469,62682.0
2016-11-22 13:55:00,131.26,131.28,131.07,131.11,63917.0,106.3469,106.3632,106.193,106.2254,63917.0
2016-11-22 14:00:00,131.09,131.09,130.87,130.99,56127.0,106.2092,106.2092,106.031,106.1282,56127.0
2016-11-22 14:05:00,130.99,131.04,130.84,130.85,66049.0,106.1282,106.1687,106.0067,106.0148,66049.0
2016-11-22 14:10:00,130.85,130.85,130.68,130.81,76398.0,106.0148,106.0148,105.877,105.9824,76398.0
2016-11-22 14:15:00,130.84,130.85,130.69,130.75,48102.0,106.0067,106.0148,105.8851,105.9337,48102.0
2016-11-22 14:20:00,130.76,130.8,130.68,130.7,24434.0,105.9418,105.9743,105.877,105.8932,24434.0
2016-11-22 14:25:00,130.7,130.76,130.66,130.67,34356.0,105.8932,105.9418,105.8608,105.8689,34356.0
2016-11-22 14:30:00,130.66,130.67,130.56,130.56,53952.0,105.8608,105.8689,105.7798,105.7798,53952.0
2016-11-22 14:35:00,130.58,130.68,130.56,130.57,29580.0,105.796,105.877,105.7798,105.7879,29580.0
2016-11-22 14:40:00,130.57,130.68,130.54,130.66,38580.0,105.7879,105.877,105.7636,105.8608,38580.0
2016-11-22 14:45:00,130.67,130.72,130.63,130.69,24681.0,105.8689,105.9094,105.8365,105.8851,24681.0
2016-11-22 14:50:00,130.69,130.71,130.64,130.66,25239.0,105.8851,105.9013,105.8446,105.8608,25239.0
2016-11-22 14:55:00,130.67,130.71,130.59,130.65,72885.0,105.8689,105.9013,105.8041,105.8527,72885.0
2016-11-22 15:00:00,130.65,130.66,130.61,130.63,45415.0,105.8527,105.8608,105.8203,105.8365,45415.0
2016-11-22 15:05:00,130.64,130.73,130.62,130.69,41415.0,105.8446,105.9175,105.8284,105.8851,41415.0
2016-11-22 15:10:00,130.69,130.76,130.64,130.76,50086.0,105.8851,105.9418,105.8446,105.9418,50086.0
2016-11-22 15:15:00,130.76,130.92,130.75,130.89,86150.0,105.9418,106.0715,105.9337,106.0472,86150.0
2016-11-22 15:20:00,130.9,130.92,130.81,130.85,57286.0,106.0553,106.0715,105.9824,106.0148,57286.0
2016-11-22 15:25:00,130.85,130.88,130.83,130.88,60904.0,106.0148,106.0391,105.9986,106.0391,60904.0
2016-11-22 15:30:00,130.87,130.95,130.84,130.94,57899.0,106.031,106.0958,106.0067,106.0877,57899.0
2016-11-22 15:35:00,130.95,131.06,130.94,131.05,80501.0,106.0958,106.1849,106.0877,106.1768,80501.0
2016-11-22 15:40:00,131.05,131.11,131.0,131.11,90335.0,106.1768,106.2254,106.1363,106.2254,90335.0
2016-11-22 15:45:00,131.11,131.12,131.03,131.09,95958.0,106.2254,106.2335,106.1606,106.2092,95958.0
2016-11-22 15:50:00,131.08,131.18,131.05,131.17,121855.0,106.2011,106.2821,106.1768,106.274,121855.0
2016-11-22 15:55:00,131.17,131.27,131.01,131.03,243913.0,106.274,106.355,106.1444,106.1606,243913.0
2016-11-23 09:30:00,131.19,131.83,131.19,131.77,165141.0,106.2902,106.8088,106.2902,106.7601,165141.0
2016-11-23 09:35:00,131.76,131.99,131.6,131.88,49613.0,106.752,106.9384,106.6224,106.8493,49613.0
2016-11-23 09:40:00,131.89,131.9,131.67,131.75,53724.0,106.8574,106.8655,106.6791,106.7439,53724.0
2016-11-23 09:45:00,131.77,131.77,131.26,131.39,93818.0,106.7601,106.7601,106.3469,106.4523,93818.0
2016-11-23 09:50:00,131.37,131.58,131.29,131.5,77869.0,106.4361,106.6062,106.3713,106.5414,77869.0
2016-11-23 09:55:00,131.5,131.61,131.41,131.61,48891.0,106.5414,106.6305,106.4685,106.6305,48891.0
2016-11-23 10:00:00,131.57,131.58,131.32,131.32,61894.0,106.5981,106.6062,106.3956,106.3956,61894.0
2016-11-23 10:05:00,131.32,131.37,131.13,131.19,60857.0,106.3956,106.4361,106.2416,106.2902,60857.0
2016-11-23 10:10:00,131.19,131.23,131.0,131.22,41652.0,106.2902,106.3226,106.1363,106.3145,41652.0
2016-11-23 10:15:00,131.22,131.45,131.21,131.22,100802.0,106.3145,106.5009,106.3064,106.3145,100802.0
2016-11-23 10:20:00,131.2,131.21,131.03,131.04,79038.0,106.2983,106.3064,106.1606,106.1687,79038.0
2016-11-23 10:25:00,131.04,131.14,131.0,131.1,43219.0,106.1687,106.2497,106.1363,106.2173,43219.0
2016-11-23 10:30:00,131.11,131.17,131.03,131.17,29692.0,106.2254,106.274,106.1606,106.274,29692.0
2016-11-23 10:35:00,131.17,131.19,131.07,131.08,46052.0,106.274,106.2902,106.193,106.2011,46052.0
2016-11-23 10:40:00,131.05,131.09,130.97,130.99,30963.0,106.1768,106.2092,106.112,106.1282,30963.0
2016-11-23 10:45:00,130.99,131.0,130.86,130.88,42133.0,106.1282,106.1363,106.0229,106.0391,42133.0
2016-11-23 10:50:00,130.87,131.01,130.86,130.99,37664.0,106.031,106.1444,106.0229,106.1282,37664.0
2016-11-23 10:55:00,130.99,131.06,130.9,131.04,50749.0,106.1282,106.1849,106.0553,106.1687,50749.0
2016-11-23 11:00:00,131.04,131.26,131.03,131.15,33899.0,106.1687,106.3469,106.1606,106.2578,33899.0
2016-11-23 11:05:00,131.13,131.38,131.12,131.37,56778.0,106.2416,106.4442,106.2335,106.4361,56778.0
2016-11-23 11:10:00,131.36,131.52,131.34,131.52,34373.0,106.428,106.5576,106.4118,106.5576,34373.0
2016-11-23 11:15:00,131.53,131.54,131.39,131.46,28744.0,106.5657,106.5738,106.4523,106.509,28744.0
2016-11-23 11:20:00,131.48,131.57,131.47,131.52,57850.0,106.5252,106.5981,106.5171,106.5576,57850.0
2016-11-23 11:25:00,131.54,131.68,131.52,131.57,41029.0,106.5738,106.6872,106.5576,106.5981,41029.0
2016-11-23 11:30:00,131.57,131.58,131.36,131.36,50453.0,106.5981,106.6062,106.428,106.428,50453.0
2016-11-23 11:35:00,131.35,131.35,131.19,131.19,17504.0,106.4199,106.4199,106.2902,106.2902,17504.0
2016-11-23 11:40:00,131.2,131.33,131.2,131.27,25333.0,106.2983,106.4037,106.2983,106.355,25333.0
2016-11-23 11:45:00,131.28,131.29,131.16,131.19,25648.0,106.3632,106.3713,106.2659,106.2902,25648.0
2016-11-23 11:50:00,131.18,131.24,131.15,131.18,13060.0,106.2821,106.3307,106.2578,106.2821,13060.0
2016-11-23 11:55:00,131.21,131.35,131.21,131.34,60111.0,106.3064,106.4199,106.3064,106.4118,60111.0
2016-11-23 12:00:00,131.33,131.4,131.15,131.15,70639.0,106.4037,106.4604,106.2578,106.2578,70639.0
2016-11-23 12:05:00,131.15,131.19,131.12,131.15,26653.0,106.2578,106.2902,106.2335,106.2578,26653.0
2016-11-23 12:10:00,131.16,131.21,131.15,131.19,29396.0,106.2659,106.3064,106.2578,106.2902,29396.0
2016-11-23 12:15:00,131.2,131.29,131.17,131.18,19165.0,106.2983,106.3713,106.274,106.2821,19165.0
2016-11-23 12:20:00,131.2,131.38,131.2,131.36,48863.0,106.2983,106.4442,106.2983,106.428,48863.0
2016-11-23 12:25:00,131.36,131.36,131.22,131.28,12858.0,106.428,106.428,106.3145,106.3632,12858.0
2016-11-23 12:30:00,131.28,131.36,131.2,131.23,42097.0,106.3632,106.428,106.2983,106.3226,42097.0
2016-11-23 12:35:00,131.23,131.28,131.16,131.22,21978.0,106.3226,106.3632,106.2659,106.3145,21978.0
2016-11-23 12:40:00,131.22,131.32,131.2,131.32,17326.0,106.3145,106.3956,106.2983,106.3956,17326.0
2016-11-23 12:45:00,131.31,131.39,131.25,131.26,20311.0,106.3875,106.4523,106.3388,106.3469,20311.0
2016-11-23 12:50:00,131.26,131.32,131.23,131.29,20285.0,106.3469,106.3956,106.3226,106.3713,20285.0
2016-11-23 12:55:00,131.29,131.3,131.22,131.27,9079.0,106.3713,106.3794,106.3145,106.355,9079.0
2016-11-23 13:00:00,131.28,131.29,131.18,131.18,29737.0,106.3632,106.3713,106.2821,106.2821,29737.0
2016-11-23 13:05:00,131.19,131.2,131.13,131.17,17873.0,106.2902,106.2983,106.2416,106.274,17873.0
2016-11-23 13:10:00,131.18,131.22,131.16,131.21,17088.0,106.2821,106.3145,106.2659,106.3064,17088.0
2016-11-23 13:15:00,131.22,131.24,131.17,131.24,12399.0,106.3145,106.3307,106.274,106.3307,12399.0
2016-11-23 13:20:00,131.25,131.25,131.12,131.13,16162.0,106.3388,106.3388,106.2335,106.2416,16162.0
2016-11-23 13:25:00,131.12,131.19,131.12,131.16,25046.0,106.2335,106.2902,106.2335,106.2659,25046.0
2016-11-23 13:30:00,131.18,131.21,131.1,131.1,18399.0,106.2821,106.3064,106.2173,106.2173,18399.0
2016-11-23 13:35:00,131.1,131.2,131.1,131.15,16358.0,106.2173,106.2983,106.2173,106.2578,16358.0
2016-11-23 13:40:00,131.15,131.19,131.12,131.12,17235.0,106.2578,106.2902,106.2335,106.2335,17235.0
2016-11-23 13:45:00,131.13,131.2,131.1,131.18,17564.0,106.2416,106.2983,106.2173,106.2821,17564.0
2016-11-23 13:50:00,131.17,131.23,131.13,131.15,25454.0,106.274,106.3226,106.2416,106.2578,25454.0
2016-11-23 13:55:00,131.14,131.15,131.06,131.07,13737.0,106.2497,106.2578,106.1849,106.193,13737.0
2016-11-23 14:00:00,131.07,131.17,131.07,131.11,16080.0,106.193,106.274,106.193,106.2254,16080.0
2016-11-23 14:05:00,131.11,131.19,131.1,131.11,15038.0,106.2254,106.2902,106.2173,106.2254,15038.0
2016-11-23 14:10:00,131.12,131.14,131.03,131.06,29272.0,106.2335,106.2497,106.1606,106.1849,29272.0
2016-11-23 14:15:00,131.06,131.1,130.93,130.98,27693.0,106.1849,106.2173,106.0796,106.1201,27693.0
2016-11-23 14:20:00,130.98,131.07,130.97,131.03,21103.0,106.1201,106.193,106.112,106.1606,21103.0
2016-11-23 14:25:00,131.03,131.07,130.98,131.04,17822.0,106.1606,106.193,106.1201,106.1687,17822.0
2016-11-23 14:30:00,131.03,131.06,130.99,131.02,13767.0,106.1606,106.1849,106.1282,106.1525,13767.0
2016-11-23 14:35:00,131.02,131.02,130.92,130.93,15877.0,106.1525,106.1525,106.0715,106.0796,15877.0
2016-11-23 14:40:00,130.95,131.02,130.9,131.0,17286.0,106.0958,106.1525,106.0553,106.1363,17286.0
2016-11-23 14:45:00,131.01,131.07,131.0,131.07,24389.0,106.1444,106.193,106.1363,106.193,24389.0
2016-11-23 14:50:00,131.07,131.09,131.0,131.02,22211.0,106.193,106.2092,106.1363,106.1525,22211.0
2016-11-23 14:55:00,131.03,131.04,130.96,130.99,15984.0,106.1606,106.1687,106.1039,106.1282,15984.0
2016-11-23 15:00:00,130.99,131.09,130.99,131.02,25913.0,106.1282,106.2092,106.1282,106.1525,25913.0
2016-11-23 15:05:00,131.02,131.06,131.0,131.04,12522.0,106.1525,106.1849,106.1363,106.1687,12522.0
2016-11-23 15:10:00,131.02,131.04,130.95,131.03,30473.0,106.1525,106.1687,106.0958,106.1606,30473.0
2016-11-23 15:15:00,131.04,131.07,131.01,131.03,16966.0,106.1687,106.193,106.1444,106.1606,16966.0
2016-11-23 15:20:00,131.04,131.1,131.01,131.05,38284.0,106.1687,106.2173,106.1444,106.1768,38284.0
2016-11-23 15:25:00,131.05,131.08,130.99,131.08,26897.0,106.1768,106.2011,106.1282,106.2011,26897.0
2016-11-23 15:30:00,131.08,131.15,131.07,131.14,29033.0,106.2011,106.2578,106.193,106.2497,29033.0
2016-11-23 15:35:00,131.15,131.21,131.11,131.14,44627.0,106.2578,106.3064,106.2254,106.2497,44627.0
2016-11-23 15:40:00,131.13,131.29,131.12,131.28,44404.0,106.2416,106.3713,106.2335,106.3632,44404.0
2016-11-23 15:45:00,131.29,131.33,131.18,131.18,52957.0,106.3713,106.4037,106.2821,106.2821,52957.0
2016-11-23 15:50:00,131.17,131.21,131.11,131.12,68888.0,106.274,106.3064,106.2254,106.2335,68888.0
2016-11-23 15:55:00,131.13,131.23,131.11,131.2,111566.0,106.2416,106.3226,106.2254,106.2983,111566.0
2016-11-25 09:30:00,131.86,132.14,131.09,131.76,139925.0,106.8331,107.0599,106.2092,106.752,139925.0
2016-11-25 09:35:00,131.67,131.68,131.07,131.63,55978.0,106.6791,106.6872,106.193,106.6467,55978.0
2016-11-25 09:40:00,131.61,131.68,131.36,131.55,55736.0,106.6305,106.6872,106.428,106.5819,55736.0
2016-11-25 09:45:00,131.63,131.63,131.31,131.51,43588.0,106.6467,106.6467,106.3875,106.5495,43588.0
2016-11-25 09:50:00,131.49,131.62,131.47,131.51,26281.0,106.5333,106.6386,106.5171,106.5495,26281.0
2016-11-25 09:55:00,131.51,131.66,131.5,131.59,34784.0,106.5495,106.671,106.5414,106.6143,34784.0
2016-11-25 10:00:00,131.58,131.74,131.55,131.69,51393.0,106.6062,106.7358,106.5819,106.6953,51393.0
2016-11-25 10:05:00,131.68,131.8,131.59,131.8,33180.0,106.6872,106.7845,106.6143,106.7845,33180.0
2016-11-25 10:10:00,131.81,131.9,131.71,131.83,41931.0,106.7926,106.8655,106.7115,106.8088,41931.0
2016-11-25 10:15:00,131.84,132.0,131.84,131.95,34890.0,106.8169,106.9465,106.8169,106.906,34890.0
2016-11-25 10:20:00,131.95,131.99,131.87,131.93,30477.0,106.906,106.9384,106.8412,106.8898,30477.0
2016-11-25 10:25:00,131.94,131.96,131.84,131.9,31931.0,106.8979,106.9141,106.8169,106.8655,31931.0
2016-11-25 10:30:00,131.89,131.97,131.86,131.92,23243.0,106.8574,106.9222,106.8331,106.8817,23243.0
2016-11-25 10:35:00,131.92,131.94,131.84,131.84,28522.0,106.8817,106.8979,106.8169,106.8169,28522.0
2016-11-25 10:40:00,131.83,131.87,131.65,131.65,48959.0,106.8088,106.8412,106.6629,106.6629,48959.0
2016-11-25 10:45:00,131.65,131.68,131.58,131.62,30045.0,106.6629,106.6872,106.6062,106.6386,30045.0
2016-11-25 10:50:00,131.62,131.66,131.5,131.55,51176.0,106.6386,106.671,106.5414,106.5819,51176.0
2016-11-25 10:55:00,131.55,131.65,131.55,131.58,29308.0,106.5819,106.6629,106.5819,106.6062,29308.0
2016-11-25 11:00:00,131.59,131.65,131.55,131.62,30516.0,106.6143,106.6629,106.5819,106.6386,30516.0
2016-11-25 11:05:00,131.62,131.62,131.54,131.58,34575.0,106.6386,106.6386,106.5738,106.6062,34575.0
2016-11-25 11:10:00,131.56,131.59,131.47,131.53,30189.0,106.59,106.6143,106.5171,106.5657,30189.0
2016-11-25 11:15:00,131.53,131.58,131.47,131.53,35618.0,106.5657,106.6062,106.5171,106.5657,35618.0
2016-11-25 11:20:00,131.52,131.64,131.52,131.63,18998.0,106.5576,106.6548,106.5576,106.6467,18998.0
2016-11-25 11:25:00,131.63,131.72,131.63,131.68,27813.0,106.6467,106.7196,106.6467,106.6872,27813.0
2016-11-25 11:30:00,131.67,131.67,131.57,131.6,22963.0,106.6791,106.6791,106.5981,106.6224,22963.0
2016-11-25 11:35:00,131.6,131.64,131.55,131.57,21381.0,106.6224,106.6548,106.5819,106.5981,21381.0
2016-11-25 11:40:00,131.56,131.63,131.55,131.62,19057.0,106.59,106.6467,106.5819,106.6386,19057.0
2016-11-25 11:45:00,131.63,131.71,131.6,131.71,44735.0,106.6467,106.7115,106.6224,106.7115,44735.0
2016-11-25 11:50:00,131.7,131.88,131.67,131.82,24692.0,106.7034,106.8493,106.6791,106.8007,24692.0
2016-11-25 11:55:00,131.83,131.94,131.81,131.93,20243.0,106.8088,106.8979,106.7926,106.8898,20243.0
2016-11-25 12:00:00,131.92,131.99,131.89,131.95,39484.0,106.8817,106.9384,106.8574,106.906,39484.0
2016-11-25 12:05:00,131.96,132.04,131.95,132.01,31126.0,106.9141,106.9789,106.906,106.9546,31126.0
2016-11-25 12:10:00,132.01,132.03,131.95,131.96,27213.0,106.9546,106.9708,106.906,106.9141,27213.0
2016-11-25 12:15:00,131.96,132.02,131.95,132.02,99811.0,106.9141,106.9627,106.906,106.9627,99811.0
2016-11-25 12:20:00,132.02,132.03,131.93,131.96,37713.0,106.9627,106.9708,106.8898,106.9141,37713.0
2016-11-25 12:25:00,131.97,131.97,131.8,131.83,21096.0,106.9222,106.9222,106.7845,106.8088,21096.0
2016-11-25 12:30:00,131.82,131.85,131.7,131.73,63341.0,106.8007,106.825,106.7034,106.7277,63341.0
2016-11-25 12:35:00,131.73,131.77,131.65,131.74,47759.0,106.7277,106.7601,106.6629,106.7358,47759.0
2016-11-25 12:40:00,131.73,131.73,131.59,131.64,23258.0,106.7277,106.7277,106.6143,106.6548,23258.0
2016-11-25 12:45:00,131.64,131.65,131.42,131.42,33690.0,106.6548,106.6629,106.4766,106.4766,33690.0
2016-11-25 12:50:00,131.42,131.42,131.34,131.4,37874.0,106.4766,106.4766,106.4118,106.4604,37874.0
2016-11-25 12:55:00,131.4,131.58,131.39,131.57,54359.0,106.4604,106.6062,106.4523,106.5981,54359.0
2016-11-28 09:30:00,131.25,131.65,131.21,131.28,114802.0,106.3388,106.6629,106.3064,106.3632,114802.0
2016-11-28 09:35:00,131.26,131.4,131.14,131.34,30232.0,106.3469,106.4604,106.2497,106.4118,30232.0
2016-11-28 09:40:00,131.35,131.42,131.01,131.03,44924.0,106.4199,106.4766,106.1444,106.1606,44924.0
2016-11-28 09:45:00,131.05,131.06,130.82,130.9,41391.0,106.1768,106.1849,105.9905,106.0553,41391.0
2016-11-28 09:50:00,130.9,131.02,130.83,130.83,31620.0,106.0553,106.1525,105.9986,105.9986,31620.0
2016-11-28 09:55:00,130.84,131.05,130.79,130.86,38835.0,106.0067,106.1768,105.9662,106.0229,38835.0
2016-11-28 10:00:00,130.86,131.14,130.86,131.09,74101.0,106.0229,106.2497,106.0229,106.2092,74101.0
2016-11-28 10:05:00,131.07,131.35,131.07,131.21,30790.0,106.193,106.4199,106.193,106.3064,30790.0
2016-11-28 10:10:00,131.21,131.26,131.1,131.19,22550.0,106.3064,106.3469,106.2173,106.2902,22550.0
2016-11-28 10:15:00,131.19,131.3,131.14,131.14,40241.0,106.2902,106.3794,106.2497,106.2497,40241.0
2016-11-28 10:20:00,131.15,131.15,130.93,130.98,72888.0,106.2578,106.2578,106.0796,106.1201,72888.0
2016-11-28 10:25:00,130.98,131.08,130.88,130.99,102429.0,106.1201,106.2011,106.0391,106.1282,102429.0
2016-11-28 10:30:00,130.99,131.2,130.9,130.91,89864.0,106.1282,106.2983,106.0553,106.0634,89864.0
2016-11-28 10:35:00,130.9,130.92,130.65,130.65,38627.0,106.0553,106.0715,105.8527,105.8527,38627.0
2016-11-28 10:40:00,130.66,130.67,130.56,130.62,42272.0,105.8608,105.8689,105.7798,105.8284,42272.0
2016-11-28 10:45:00,130.62,130.74,130.54,130.55,51643.0,105.8284,105.9256,105.7636,105.7717,51643.0
2016-11-28 10:50:00,130.53,130.56,130.32,130.33,94016.0,105.7555,105.7798,105.5854,105.5935,94016.0
2016-11-28 10:55:00,130.32,130.4,130.17,130.39,94980.0,105.5854,105.6502,105.4638,105.6421,94980.0
2016-11-28 11:00:00,130.39,130.6,130.38,130.54,62179.0,105.6421,105.8122,105.634,105.7636,62179.0
2016-11-28 11:05:00,130.54,130.61,130.38,130.39,26358.0,105.7636,105.8203,105.634,105.6421,26358.0
2016-11-28 11:10:00,130.39,130.42,130.25,130.35,41611.0,105.6421,105.6664,105.5286,105.6097,41611.0
2016-11-28 11:15:00,130.36,130.63,130.36,130.49,69173.0,105.6178,105.8365,105.6178,105.7231,69173.0
2016-11-28 11:20:00,130.52,130.7,130.48,130.7,39944.0,105.7474,105.8932,105.715,105.8932,39944.0
2016-11-28 11:25:00,130.7,130.81,130.66,130.68,29309.0,105.8932,105.9824,105.8608,105.877,29309.0
2016-11-28 11:30:00,130.66,130.74,130.63,130.67,24627.0,105.8608,105.9256,105.8365,105.8689,24627.0
2016-11-28 11:35:00,130.68,130.71,130.61,130.69,26678.0,105.877,105.9013,105.8203,105.8851,26678.0
2016-11-28 11:40:00,130.71,130.87,130.69,130.86,29314.0,105.9013,106.031,105.8851,106.0229,29314.0
2016-11-28 11:45:00,130.84,130.86,130.77,130.84,35782.0,106.0067,106.0229,105.9499,106.0067,35782.0
2016-11-28 11:50:00,130.81,130.89,130.76,130.82,59046.0,105.9824,106.0472,105.9418,105.9905,59046.0
2016-11-28 11:55:00,130.82,130.94,130.8,130.93,29373.0,105.9905,106.0877,105.9743,106.0796,29373.0
2016-11-28 12:00:00,130.94,131.03,130.92,130.94,36238.0,106.0877,106.1606,106.0715,106.0877,36238.0
2016-11-28 12:05:00,130.95,131.07,130.95,130.99,22554.0,106.0958,106.193,106.0958,106.1282,22554.0
2016-11-28 12:10:00,130.98,131.06,130.96,130.97,95796.0,106.1201,106.1849,106.1039,106.112,95796.0
2016-11-28 12:15:00,130.98,131.08,130.95,131.07,26180.0,106.1201,106.2011,106.0958,106.193,26180.0
2016-11-28 12:20:00,131.06,131.15,131.05,131.11,27946.0,106.1849,106.2578,106.1768,106.2254,27946.0
2016-11-28 12:25:00,131.1,131.15,131.08,131.14,15852.0,106.2173,106.2578,106.2011,106.2497,15852.0
2016-11-28 12:30:00,131.14,131.33,131.12,131.22,26282.0,106.2497,106.4037,106.2335,106.3145,26282.0
2016-11-28 12:35:00,131.22,131.23,131.12,131.14,18240.0,106.3145,106.3226,106.2335,106.2497,18240.0
2016-11-28 12:40:00,131.13,131.14,130.99,130.99,30013.0,106.2416,106.2497,106.1282,106.1282,30013.0
2016-11-28 12:45:00,130.99,131.03,130.93,130.96,16386.0,106.1282,106.1606,106.0796,106.1039,16386.0
2016-11-28 12:50:00,130.96,131.0,130.89,130.9,16429.0,106.1039,106.1363,106.0472,106.0553,16429.0
2016-11-28 12:55:00,130.91,130.91,130.83,130.85,12634.0,106.0634,106.0634,105.9986,106.0148,12634.0
2016-11-28 13:00:00,130.85,130.86,130.69,130.72,32809.0,106.0148,106.0229,105.8851,105.9094,32809.0
2016-11-28 13:05:00,130.73,130.73,130.61,130.69,28371.0,105.9175,105.9175,105.8203,105.8851,28371.0
2016-11-28 13:10:00,130.69,130.7,130.52,130.53,42731.0,105.8851,105.8932,105.7474,105.7555,42731.0
2016-11-28 13:15:00,130.53,130.59,130.51,130.51,23172.0,105.7555,105.8041,105.7393,105.7393,23172.0
2016-11-28 13:20:00,130.52,130.62,130.47,130.62,46660.0,105.7474,105.8284,105.7069,105.8284,46660.0
2016-11-28 13:25:00,130.6,130.74,130.57,130.69,46700.0,105.8122,105.9256,105.7879,105.8851,46700.0
2016-11-28 13:30:00,130.7,130.72,130.61,130.69,25306.0,105.8932,105.9094,105.8203,105.8851,25306.0
2016-11-28 13:35:00,130.69,130.72,130.63,130.65,11975.0,105.8851,105.9094,105.8365,105.8527,11975.0
2016-11-28 13:40:00,130.64,130.76,130.63,130.72,21130.0,105.8446,105.9418,105.8365,105.9094,21130.0
2016-11-28 13:45:00,130.72,130.73,130.67,130.7,14272.0,105.9094,105.9175,105.8689,105.8932,14272.0
2016-11-28 13:50:00,130.71,130.71,130.61,130.61,22027.0,105.9013,105.9013,105.8203,105.8203,22027.0
2016-11-28 13:55:00,130.62,130.73,130.57,130.73,44233.0,105.8284,105.9175,105.7879,105.9175,44233.0
2016-11-28 14:00:00,130.72,130.78,130.69,130.73,28140.0,105.9094,105.9581,105.8851,105.9175,28140.0
2016-11-28 14:05:00,130.73,130.8,130.73,130.77,17470.0,105.9175,105.9743,105.9175,105.9499,17470.0
2016-11-28 14:10:00,130.78,130.9,130.74,130.89,45690.0,105.9581,106.0553,105.9256,106.0472,45690.0
2016-11-28 14:15:00,130.89,130.96,130.88,130.95,23664.0,106.0472,106.1039,106.0391,106.0958,23664.0
2016-11-28 14:20:00,130.96,130.99,130.92,130.98,25694.0,106.1039,106.1282,106.0715,106.1201,25694.0
2016-11-28 14:25:00,130.98,131.03,130.97,130.98,33875.0,106.1201,106.1606,106.112,106.1201,33875.0
2016-11-28 14:30:00,130.99,131.06,130.95,131.03,29905.0,106.1282,106.1849,106.0958,106.1606,29905.0
2016-11-28 14:35:00,131.02,131.14,131.01,131.12,38825.0,106.1525,106.2497,106.1444,106.2335,38825.0
2016-11-28 14:40:00,131.13,131.14,130.92,130.92,75300.0,106.2416,106.2497,106.0715,106.0715,75300.0
2016-11-28 14:45:00,130.92,130.98,130.91,130.94,29295.0,106.0715,106.1201,106.0634,106.0877,29295.0
2016-11-28 14:50:00,130.93,131.02,130.9,130.95,44375.0,106.0796,106.1525,106.0553,106.0958,44375.0
2016-11-28 14:55:00,130.95,130.95,130.87,130.92,38009.0,106.0958,106.0958,106.031,106.0715,38009.0
2016-11-28 15:00:00,130.93,130.95,130.87,130.91,34863.0,106.0796,106.0958,106.031,106.0634,34863.0
2016-11-28 15:05:00,130.91,130.97,130.82,130.96,33945.0,106.0634,106.112,105.9905,106.1039,33945.0
2016-11-28 15:10:00,130.96,131.0,130.94,130.98,24385.0,106.1039,106.1363,106.0877,106.1201,24385.0
2016-11-28 15:15:00,130.96,131.0,130.94,130.97,30855.0,106.1039,106.1363,106.0877,106.112,30855.0
2016-11-28 15:20:00,130.97,130.98,130.89,130.93,34374.0,106.112,106.1201,106.0472,106.0796,34374.0
2016-11-28 15:25:00,130.92,130.93,130.84,130.84,37281.0,106.0715,106.0796,106.0067,106.0067,37281.0
2016-11-28 15:30:00,130.85,130.97,130.84,130.95,54879.0,106.0148,106.112,106.0067,106.0958,54879.0
2016-11-28 15:35:00,130.96,130.98,130.91,130.91,47209.0,106.1039,106.1201,106.0634,106.0634,47209.0
2016-11-28 15:40:00,130.92,130.95,130.76,130.76,83455.0,106.0715,106.0958,105.9418,105.9418,83455.0
2016-11-28 15:45:00,130.77,130.83,130.72,130.72,87804.0,105.9499,105.9986,105.9094,105.9094,87804.0
2016-11-28 15:50:00,130.71,130.74,130.63,130.71,84391.0,105.9013,105.9256,105.8365,105.9013,84391.0
2016-11-28 15:55:00,130.7,130.75,130.6,130.66,206691.0,105.8932,105.9337,105.8122,105.8608,206691.0
2016-11-29 09:30:00,130.35,130.78,130.11,130.52,143916.0,106.1719,106.5221,105.9764,106.3103,143916.0
2016-11-29 09:35:00,130.57,130.71,130.11,130.54,55758.0,106.351,106.4651,105.9764,106.3266,55758.0
2016-11-29 09:40:00,130.53,130.78,130.44,130.63,40558.0,106.3185,106.5221,106.2452,106.3999,40558.0
2016-11-29 09:45:00,130.57,130.63,130.35,130.44,57918.0,106.351,106.3999,106.1719,106.2452,57918.0
2016-11-29 09:50:00,130.45,130.53,130.35,130.37,53316.0,106.2533,106.3185,106.1719,106.1881,53316.0
2016-11-29 09:55:00,130.37,130.46,130.32,130.43,27311.0,106.1881,106.2614,106.1474,106.237,27311.0
2016-11-29 10:00:00,130.43,130.48,130.23,130.26,39169.0,106.237,106.2777,106.0741,106.0985,39169.0
2016-11-29 10:05:00,130.26,130.28,130.1,130.18,37302.0,106.0985,106.1148,105.9682,106.0334,37302.0
2016-11-29 10:10:00,130.2,130.24,130.04,130.04,34754.0,106.0497,106.0823,105.9194,105.9194,34754.0
2016-11-29 10:15:00,130.06,130.32,130.02,130.3,61883.0,105.9356,106.1474,105.9031,106.1311,61883.0
2016-11-29 10:20:00,130.31,130.33,130.18,130.33,40221.0,106.1393,106.1556,106.0334,106.1556,40221.0
2016-11-29 10:25:00,130.31,130.52,130.17,130.24,49104.0,106.1393,106.3103,106.0252,106.0823,49104.0
2016-11-29 10:30:00,130.24,130.29,130.11,130.12,44050.0,106.0823,106.123,105.9764,105.9845,44050.0
2016-11-29 10:35:00,130.13,130.23,130.13,130.2,38381.0,105.9927,106.0741,105.9927,106.0497,38381.0
2016-11-29 10:40:00,130.19,130.29,130.19,130.2,29637.0,106.0415,106.123,106.0415,106.0497,29637.0
2016-11-29 10:45:00,130.18,130.25,130.12,130.19,33217.0,106.0334,106.0904,105.9845,106.0415,33217.0
2016-11-29 10:50:00,130.19,130.22,130.09,130.11,32657.0,106.0415,106.066,105.9601,105.9764,32657.0
2016-11-29 10:55:00,130.11,130.14,129.98,130.08,50824.0,105.9764,106.0008,105.8705,105.9519,50824.0
2016-11-29 11:00:00,130.09,130.12,129.99,130.01,27409.0,105.9601,105.9845,105.8786,105.8949,27409.0
2016-11-29 11:05:00,130.02,130.1,130.0,130.03,26800.0,105.9031,105.9682,105.8868,105.9112,26800.0
2016-11-29 11:10:00,130.03,130.07,129.87,129.89,48950.0,105.9112,105.9438,105.7809,105.7972,48950.0
2016-11-29 11:15:00,129.88,129.92,129.81,129.83,53665.0,105.789,105.8216,105.732,105.7483,53665.0
2016-11-29 11:20:00,129.84,129.98,129.84,129.93,24721.0,105.7564,105.8705,105.7564,105.8298,24721.0
2016-11-29 11:25:00,129.94,129.97,129.89,129.9,27697.0,105.8379,105.8623,105.7972,105.8053,27697.0
2016-11-29 11:30:00,129.9,129.91,129.8,129.82,31754.0,105.8053,105.8135,105.7239,105.7402,31754.0
2016-11-29 11:35:00,129.81,129.96,129.78,129.85,47684.0,105.732,105.8542,105.7076,105.7646,47684.0
2016-11-29 11:40:00,129.86,129.94,129.84,129.85,31762.0,105.7727,105.8379,105.7564,105.7646,31762.0
2016-11-29 11:45:00,129.85,129.88,129.8,129.8,31830.0,105.7646,105.789,105.7239,105.7239,31830.0
2016-11-29 11:50:00,129.81,129.84,129.65,129.7,71710.0,105.732,105.7564,105.6017,105.6424,71710.0
2016-11-29 11:55:00,129.69,129.71,129.59,129.69,67386.0,105.6343,105.6506,105.5528,105.6343,67386.0
2016-11-29 12:00:00,129.69,129.75,129.68,129.72,28002.0,105.6343,105.6831,105.6261,105.6587,28002.0
2016-11-29 12:05:00,129.72,129.72,129.58,129.59,35640.0,105.6587,105.6587,105.5447,105.5528,35640.0
2016-11-29 12:10:00,129.59,129.6,129.46,129.51,32824.0,105.5528,105.561,105.4469,105.4877,32824.0
2016-11-29 12:15:00,129.51,129.59,129.46,129.59,29021.0,105.4877,105.5528,105.4469,105.5528,29021.0
2016-11-29 12:20:00,129.59,129.59,129.5,129.5,24015.0,105.5528,105.5528,105.4795,105.4795,24015.0
2016-11-29 12:25:00,129.51,129.6,129.5,129.59,36273.0,105.4877,105.561,105.4795,105.5528,36273.0
2016-11-29 12:30:00,129.58,129.71,129.57,129.69,38262.0,105.5447,105.6506,105.5365,105.6343,38262.0
2016-11-29 12:35:00,129.69,129.84,129.69,129.83,33011.0,105.6343,105.7564,105.6343,105.7483,33011.0
2016-11-29 12:40:00,129.83,129.86,129.8,129.85,24666.0,105.7483,105.7727,105.7239,105.7646,24666.0
2016-11-29 12:45:00,129.85,129.89,129.77,129.79,33555.0,105.7646,105.7972,105.6994,105.7157,33555.0
2016-11-29 12:50:00,129.76,129.81,129.73,129.81,18917.0,105.6913,105.732,105.6669,105.732,18917.0
2016-11-29 12:55:00,129.82,129.89,129.77,129.88,23253.0,105.7402,105.7972,105.6994,105.789,23253.0
2016-11-29 13:00:00,129.9,129.92,129.85,129.86,18275.0,105.8053,105.8216,105.7646,105.7727,18275.0
2016-11-29 13:05:00,129.86,129.91,129.84,129.85,17038.0,105.7727,105.8135,105.7564,105.7646,17038.0
2016-11-29 13:10:00,129.85,129.86,129.77,129.8,19898.0,105.7646,105.7727,105.6994,105.7239,19898.0
2016-11-29 13:15:00,129.8,129.8,129.7,129.71,16337.0,105.7239,105.7239,105.6424,105.6506,16337.0
2016-11-29 13:20:00,129.7,129.72,129.65,129.66,35410.0,105.6424,105.6587,105.6017,105.6098,35410.0
2016-11-29 13:25:00,129.66,129.66,129.58,129.6,27870.0,105.6098,105.6098,105.5447,105.561,27870.0
2016-11-29 13:30:00,129.61,129.61,129.41,129.42,33111.0,105.5691,105.5691,105.4062,105.4144,33111.0
2016-11-29 13:35:00,129.4,129.42,129.35,129.41,31630.0,105.3981,105.4144,105.3573,105.4062,31630.0
2016-11-29 13:40:00,129.41,129.44,129.37,129.39,22757.0,105.4062,105.4306,105.3736,105.3899,22757.0
2016-11-29 13:45:00,129.38,129.38,129.25,129.32,48200.0,105.3818,105.3818,105.2759,105.3329,48200.0
2016-11-29 13:50:00,129.33,129.39,129.32,129.34,34450.0,105.341,105.3899,105.3329,105.3492,34450.0
2016-11-29 13:55:00,129.34,129.48,129.34,129.42,32914.0,105.3492,105.4632,105.3492,105.4144,32914.0
2016-11-29 14:00:00,129.43,129.5,129.39,129.48,28397.0,105.4225,105.4795,105.3899,105.4632,28397.0
2016-11-29 14:05:00,129.5,129.53,129.45,129.48,25511.0,105.4795,105.504,105.4388,105.4632,25511.0
2016-11-29 14:10:00,129.47,129.49,129.44,129.49,24553.0,105.4551,105.4714,105.4306,105.4714,24553.0
2016-11-29 14:15:00,129.49,129.54,129.46,129.52,33330.0,105.4714,105.5121,105.4469,105.4958,33330.0
2016-11-29 14:20:00,129.52,129.57,129.51,129.52,20440.0,105.4958,105.5365,105.4877,105.4958,20440.0
2016-11-29 14:25:00,129.53,129.53,129.47,129.5,19263.0,105.504,105.504,105.4551,105.4795,19263.0
2016-11-29 14:30:00,129.5,129.58,129.49,129.54,29898.0,105.4795,105.5447,105.4714,105.5121,29898.0
2016-11-29 14:35:00,129.55,129.56,129.5,129.55,25620.0,105.5202,105.5284,105.4795,105.5202,25620.0
2016-11-29 14:40:00,129.55,129.61,129.54,129.59,33761.0,105.5202,105.5691,105.5121,105.5528,33761.0
2016-11-29 14:45:00,129.59,129.65,129.55,129.57,23963.0,105.5528,105.6017,105.5202,105.5365,23963.0
2016-11-29 14:50:00,129.57,129.6,129.52,129.55,19127.0,105.5365,105.561,105.4958,105.5202,19127.0
2016-11-29 14:55:00,129.55,129.6,129.53,129.57,23498.0,105.5202,105.561,105.504,105.5365,23498.0
2016-11-29 15:00:00,129.58,129.6,129.48,129.49,29957.0,105.5447,105.561,105.4632,105.4714,29957.0
2016-11-29 15:05:00,129.49,129.52,129.42,129.46,30562.0,105.4714,105.4958,105.4144,105.4469,30562.0
2016-11-29 15:10:00,129.44,129.47,129.41,129.41,44233.0,105.4306,105.4551,105.4062,105.4062,44233.0
2016-11-29 15:15:00,129.41,129.5,129.41,129.45,38716.0,105.4062,105.4795,105.4062,105.4388,38716.0
2016-11-29 15:20:00,129.46,129.54,129.4,129.53,39388.0,105.4469,105.5121,105.3981,105.504,39388.0
2016-11-29 15:25:00,129.53,129.56,129.49,129.5,35005.0,105.504,105.5284,105.4714,105.4795,35005.0
2016-11-29 15:30:00,129.5,129.52,129.45,129.48,38996.0,105.4795,105.4958,105.4388,105.4632,38996.0
2016-11-29 15:35:00,129.49,129.55,129.4,129.41,56135.0,105.4714,105.5202,105.3981,105.4062,56135.0
2016-11-29 15:40:00,129.41,129.54,129.4,129.53,57690.0,105.4062,105.5121,105.3981,105.504,57690.0
2016-11-29 15:45:00,129.52,129.56,129.49,129.5,70859.0,105.4958,105.5284,105.4714,105.4795,70859.0
2016-11-29 15:50:00,129.49,129.57,129.45,129.54,75507.0,105.4714,105.5365,105.4388,105.5121,75507.0
2016-11-29 15:55:00,129.53,129.63,129.5,129.6,174950.0,105.504,105.5854,105.4795,105.561,174950.0
2016-11-30 09:30:00,129.34,130.0,129.0,129.68,162988.0,105.3492,105.8868,105.0723,105.6261,162988.0
2016-11-30 09:35:00,129.69,129.72,128.99,129.58,126721.0,105.6343,105.6587,105.0641,105.5447,126721.0
2016-11-30 09:40:00,129.61,129.83,129.5,129.58,52536.0,105.5691,105.7483,105.4795,105.5447,52536.0
2016-11-30 09:45:00,129.56,129.61,129.34,129.61,47575.0,105.5284,105.5691,105.3492,105.5691,47575.0
2016-11-30 09:50:00,129.55,129.61,129.33,129.4,79727.0,105.5202,105.5691,105.341,105.3981,79727.0
2016-11-30 09:55:00,129.4,129.46,129.2,129.27,62316.0,105.3981,105.4469,105.2352,105.2922,62316.0
2016-11-30 10:00:00,129.28,129.28,128.85,128.94,60324.0,105.3003,105.3003,104.9501,105.0234,60324.0
2016-11-30 10:05:00,128.95,129.25,128.95,129.25,42163.0,105.0315,105.2759,105.0315,105.2759,42163.0
2016-11-30 10:10:00,129.24,129.5,129.08,129.46,66522.0,105.2677,105.4795,105.1374,105.4469,66522.0
2016-11-30 10:15:00,129.44,129.46,128.9,128.93,63456.0,105.4306,105.4469,104.9908,105.0152,63456.0
2016-11-30 10:20:00,128.96,129.12,128.86,129.07,68684.0,105.0397,105.17,104.9582,105.1293,68684.0
2016-11-30 10:25:00,129.07,129.08,128.81,129.01,71737.0,105.1293,105.1374,104.9175,105.0804,71737.0
2016-11-30 10:30:00,128.97,129.08,128.96,129.05,61999.0,105.0478,105.1374,105.0397,105.113,61999.0
2016-11-30 10:35:00,129.08,129.26,129.03,129.23,37190.0,105.1374,105.284,105.0967,105.2596,37190.0
2016-11-30 10:40:00,129.22,129.22,129.02,129.07,45397.0,105.2515,105.2515,105.0885,105.1293,45397.0
2016-11-30 10:45:00,129.07,129.23,129.01,129.2,36559.0,105.1293,105.2596,105.0804,105.2352,36559.0
2016-11-30 10:50:00,129.21,129.24,128.98,129.13,62269.0,105.2433,105.2677,105.056,105.1781,62269.0
2016-11-30 10:55:00,129.13,129.16,128.97,128.97,46137.0,105.1781,105.2026,105.0478,105.0478,46137.0
2016-11-30 11:00:00,128.96,129.06,128.89,129.04,33503.0,105.0397,105.1211,104.9827,105.1048,33503.0
2016-11-30 11:05:00,129.04,129.32,129.04,129.2,27013.0,105.1048,105.3329,105.1048,105.2352,27013.0
2016-11-30 11:10:00,129.2,129.48,129.2,129.48,32499.0,105.2352,105.4632,105.2352,105.4632,32499.0
2016-11-30 11:15:00,129.49,129.66,129.47,129.65,56454.0,105.4714,105.6098,105.4551,105.6017,56454.0
2016-11-30 11:20:00,129.63,129.74,129.59,129.6,54062.0,105.5854,105.675,105.5528,105.561,54062.0
2016-11-30 11:25:00,129.63,129.8,129.62,129.77,81474.0,105.5854,105.7239,105.5773,105.6994,81474.0
2016-11-30 11:30:00,129.78,129.84,129.72,129.82,39764.0,105.7076,105.7564,105.6587,105.7402,39764.0
2016-11-30 11:35:00,129.84,129.94,129.8,129.87,34806.0,105.7564,105.8379,105.7239,105.7809,34806.0
2016-11-30 11:40:00,129.87,129.93,129.7,129.75,32097.0,105.7809,105.8298,105.6424,105.6831,32097.0
2016-11-30 11:45:00,129.75,129.86,129.7,129.81,54372.0,105.6831,105.7727,105.6424,105.732,54372.0
2016-11-30 11:50:00,129.82,129.82,129.7,129.72,37744.0,105.7402,105.7402,105.6424,105.6587,37744.0
2016-11-30 11:55:00,129.72,129.76,129.67,129.69,35571.0,105.6587,105.6913,105.618,105.6343,35571.0
2016-11-30 12:00:00,129.69,129.79,129.56,129.56,40664.0,105.6343,105.7157,105.5284,105.5284,40664.0
2016-11-30 12:05:00,129.56,129.59,129.41,129.41,47257.0,105.5284,105.5528,105.4062,105.4062,47257.0
2016-11-30 12:10:00,129.41,129.5,129.38,129.46,20696.0,105.4062,105.4795,105.3818,105.4469,20696.0
2016-11-30 12:15:00,129.43,129.58,129.42,129.56,20162.0,105.4225,105.5447,105.4144,105.5284,20162.0
2016-11-30 12:20:00,129.57,129.69,129.57,129.61,47105.0,105.5365,105.6343,105.5365,105.5691,47105.0
2016-11-30 12:25:00,129.61,129.64,129.53,129.61,42516.0,105.5691,105.5935,105.504,105.5691,42516.0
2016-11-30 12:30:00,129.6,129.63,129.48,129.62,41270.0,105.561,105.5854,105.4632,105.5773,41270.0
2016-11-30 12:35:00,129.62,129.69,129.57,129.58,30488.0,105.5773,105.6343,105.5365,105.5447,30488.0
2016-11-30 12:40:00,129.58,129.72,129.57,129.71,23823.0,105.5447,105.6587,105.5365,105.6506,23823.0
2016-11-30 12:45:00,129.72,129.91,129.68,129.86,171587.0,105.6587,105.8135,105.6261,105.7727,171587.0
2016-11-30 12:50:00,129.88,130.11,129.86,130.03,141095.0,105.789,105.9764,105.7727,105.9112,141095.0
2016-11-30 12:55:00,130.03,130.19,130.03,130.16,48687.0,105.9112,106.0415,105.9112,106.0171,48687.0
2016-11-30 13:00:00,130.17,130.21,130.11,130.18,62694.0,106.0252,106.0578,105.9764,106.0334,62694.0
2016-11-30 13:05:00,130.19,130.19,130.04,130.08,29900.0,106.0415,106.0415,105.9194,105.9519,29900.0
2016-11-30 13:10:00,130.08,130.18,130.05,130.15,92941.0,105.9519,106.0334,105.9275,106.0089,92941.0
2016-11-30 13:15:00,130.16,130.19,130.07,130.19,35036.0,106.0171,106.0415,105.9438,106.0415,35036.0
2016-11-30 13:20:00,130.18,130.19,130.11,130.19,17698.0,106.0334,106.0415,105.9764,106.0415,17698.0
2016-11-30 13:25:00,130.18,130.32,130.17,130.23,25011.0,106.0334,106.1474,106.0252,106.0741,25011.0
2016-11-30 13:30:00,130.23,130.25,130.17,130.2,22256.0,106.0741,106.0904,106.0252,106.0497,22256.0
2016-11-30 13:35:00,130.2,130.21,130.07,130.1,25420.0,106.0497,106.0578,105.9438,105.9682,25420.0
2016-11-30 13:40:00,130.09,130.1,130.02,130.03,16076.0,105.9601,105.9682,105.9031,105.9112,16076.0
2016-11-30 13:45:00,130.03,130.11,130.02,130.1,33766.0,105.9112,105.9764,105.9031,105.9682,33766.0
2016-11-30 13:50:00,130.11,130.13,130.04,130.08,36220.0,105.9764,105.9927,105.9194,105.9519,36220.0
2016-11-30 13:55:00,130.09,130.13,130.02,130.11,54794.0,105.9601,105.9927,105.9031,105.9764,54794.0
2016-11-30 14:00:00,130.1,130.12,129.94,129.97,50026.0,105.9682,105.9845,105.8379,105.8623,50026.0
2016-11-30 14:05:00,129.98,130.05,129.92,129.99,31875.0,105.8705,105.9275,105.8216,105.8786,31875.0
2016-11-30 14:10:00,129.98,129.99,129.86,129.88,29620.0,105.8705,105.8786,105.7727,105.789,29620.0
2016-11-30 14:15:00,129.87,129.92,129.83,129.89,29883.0,105.7809,105.8216,105.7483,105.7972,29883.0
2016-11-30 14:20:00,129.89,129.94,129.87,129.9,34922.0,105.7972,105.8379,105.7809,105.8053,34922.0
2016-11-30 14:25:00,129.91,129.98,129.84,129.96,54117.0,105.8135,105.8705,105.7564,105.8542,54117.0
2016-11-30 14:30:00,129.95,129.96,129.82,129.83,26368.0,105.846,105.8542,105.7402,105.7483,26368.0
2016-11-30 14:35:00,129.83,129.88,129.66,129.66,40875.0,105.7483,105.789,105.6098,105.6098,40875.0
2016-11-30 14:40:00,129.65,129.74,129.62,129.62,45582.0,105.6017,105.675,105.5773,105.5773,45582.0
2016-11-30 14:45:00,129.62,129.68,129.61,129.66,29041.0,105.5773,105.6261,105.5691,105.6098,29041.0
2016-11-30 14:50:00,129.67,129.77,129.65,129.74,35798.0,105.618,105.6994,105.6017,105.675,35798.0
2016-11-30 14:55:00,129.74,129.77,129.69,129.69,29484.0,105.675,105.6994,105.6343,105.6343,29484.0
2016-11-30 15:00:00,129.69,129.8,129.68,129.7,44122.0,105.6343,105.7239,105.6261,105.6424,44122.0
2016-11-30 15:05:00,129.69,129.69,129.54,129.57,30167.0,105.6343,105.6343,105.5121,105.5365,30167.0
2016-11-30 15:10:00,129.58,129.76,129.58,129.71,31030.0,105.5447,105.6913,105.5447,105.6506,31030.0
2016-11-30 15:15:00,129.72,129.82,129.72,129.74,40305.0,105.6587,105.7402,105.6587,105.675,40305.0
2016-11-30 15:20:00,129.74,129.8,129.7,129.74,30108.0,105.675,105.7239,105.6424,105.675,30108.0
2016-11-30 15:25:00,129.73,129.83,129.71,129.8,43317.0,105.6669,105.7483,105.6506,105.7239,43317.0
2016-11-30 15:30:00,129.8,129.84,129.75,129.78,58886.0,105.7239,105.7564,105.6831,105.7076,58886.0
2016-11-30 15:35:00,129.77,129.85,129.75,129.77,43099.0,105.6994,105.7646,105.6831,105.6994,43099.0
2016-11-30 15:40:00,129.77,129.84,129.68,129.69,60546.0,105.6994,105.7564,105.6261,105.6343,60546.0
2016-11-30 15:45:00,129.68,129.77,129.51,129.76,138168.0,105.6261,105.6994,105.4877,105.6913,138168.0
2016-11-30 15:50:00,129.77,129.77,129.68,129.76,77687.0,105.6994,105.6994,105.6261,105.6913,77687.0
2016-11-30 15:55:00,129.76,129.76,129.32,129.46,458609.0,105.6913,105.6913,105.3329,105.4469,458609.0
2016-12-01 09:30:00,129.34,129.51,129.09,129.15,149904.0,105.3492,105.4877,105.1456,105.1944,149904.0
2016-12-01 09:35:00,129.12,129.58,129.0,129.24,59870.0,105.17,105.5447,105.0723,105.2677,59870.0
2016-12-01 09:40:00,129.26,129.75,129.23,129.67,39498.0,105.284,105.6831,105.2596,105.618,39498.0
2016-12-01 09:45:00,129.68,130.14,129.57,130.1,65173.0,105.6261,106.0008,105.5365,105.9682,65173.0
2016-12-01 09:50:00,130.12,130.25,129.78,129.87,54227.0,105.9845,106.0904,105.7076,105.7809,54227.0
2016-12-01 09:55:00,129.88,130.21,129.61,130.16,42912.0,105.789,106.0578,105.5691,106.0171,42912.0
2016-12-01 10:00:00,130.17,130.17,129.63,129.92,105223.0,106.0252,106.0252,105.5854,105.8216,105223.0
2016-12-01 10:05:00,129.94,130.13,129.89,130.08,73182.0,105.8379,105.9927,105.7972,105.9519,73182.0
2016-12-01 10:10:00,130.09,130.28,130.04,130.24,91220.0,105.9601,106.1148,105.9194,106.0823,91220.0
2016-12-01 10:15:00,130.24,130.26,130.06,130.06,45618.0,106.0823,106.0985,105.9356,105.9356,45618.0
2016-12-01 10:20:00,130.07,130.08,129.82,129.99,54533.0,105.9438,105.9519,105.7402,105.8786,54533.0
2016-12-01 10:25:00,129.99,130.14,129.92,130.12,65142.0,105.8786,106.0008,105.8216,105.9845,65142.0
2016-12-01 10:30:00,130.12,130.12,129.98,130.03,66420.0,105.9845,105.9845,105.8705,105.9112,66420.0
2016-12-01 10:35:00,130.01,130.14,129.95,130.01,55299.0,105.8949,106.0008,105.846,105.8949,55299.0
2016-12-01 10:40:00,130.02,130.11,129.98,130.01,44392.0,105.9031,105.9764,105.8705,105.8949,44392.0
2016-12-01 10:45:00,130.01,130.15,129.96,130.15,38933.0,105.8949,106.0089,105.8542,106.0089,38933.0
2016-12-01 10:50:00,130.14,130.25,130.08,130.17,87160.0,106.0008,106.0904,105.9519,106.0252,87160.0
2016-12-01 10:55:00,130.16,130.33,130.14,130.3,46694.0,106.0171,106.1556,106.0008,106.1311,46694.0
2016-12-01 11:00:00,130.29,130.35,130.22,130.22,55357.0,106.123,106.1719,106.066,106.066,55357.0
2016-12-01 11:05:00,130.22,130.23,129.91,129.91,48700.0,106.066,106.0741,105.8135,105.8135,48700.0
2016-12-01 11:10:00,129.92,130.09,129.92,130.04,42374.0,105.8216,105.9601,105.8216,105.9194,42374.0
2016-12-01 11:15:00,130.04,130.15,129.97,130.14,46679.0,105.9194,106.0089,105.8623,106.0008,46679.0
2016-12-01 11:20:00,130.15,130.31,130.1,130.26,87214.0,106.0089,106.1393,105.9682,106.0985,87214.0
2016-12-01 11:25:00,130.26,130.28,130.1,130.12,40824.0,106.0985,106.1148,105.9682,105.9845,40824.0
2016-12-01 11:30:00,130.12,130.16,130.09,130.13,45787.0,105.9845,106.0171,105.9601,105.9927,45787.0
2016-12-01 11:35:00,130.14,130.2,130.06,130.17,55485.0,106.0008,106.0497,105.9356,106.0252,55485.0
2016-12-01 11:40:00,130.17,130.31,130.17,130.27,39486.0,106.0252,106.1393,106.0252,106.1067,39486.0
2016-12-01 11:45:00,130.27,130.32,130.2,130.2,23783.0,106.1067,106.1474,106.0497,106.0497,23783.0
2016-12-01 11:50:00,130.2,130.22,130.12,130.15,35842.0,106.0497,106.066,105.9845,106.0089,35842.0
2016-12-01 11:55:00,130.15,130.29,130.13,130.19,34125.0,106.0089,106.123,105.9927,106.0415,34125.0
2016-12-01 12:00:00,130.2,130.22,129.96,129.98,50401.0,106.0497,106.066,105.8542,105.8705,50401.0
2016-12-01 12:05:00,130.01,130.06,129.96,129.97,50107.0,105.8949,105.9356,105.8542,105.8623,50107.0
2016-12-01 12:10:00,129.95,129.96,129.81,129.84,49248.0,105.846,105.8542,105.732,105.7564,49248.0
2016-12-01 12:15:00,129.84,129.87,129.73,129.79,44495.0,105.7564,105.7809,105.6669,105.7157,44495.0
2016-12-01 12:20:00,129.79,129.82,129.72,129.72,39127.0,105.7157,105.7402,105.6587,105.6587,39127.0
2016-12-01 12:25:00,129.73,129.78,129.68,129.71,95149.0,105.6669,105.7076,105.6261,105.6506,95149.0
2016-12-01 12:30:00,129.72,130.0,129.72,129.89,35005.0,105.6587,105.8868,105.6587,105.7972,35005.0
2016-12-01 12:35:00,129.9,129.92,129.75,129.75,52179.0,105.8053,105.8216,105.6831,105.6831,52179.0
2016-12-01 12:40:00,129.75,129.76,129.7,129.75,44305.0,105.6831,105.6913,105.6424,105.6831,44305.0
2016-12-01 12:45:00,129.75,129.81,129.67,129.71,31959.0,105.6831,105.732,105.618,105.6506,31959.0
2016-12-01 12:50:00,129.69,129.71,129.63,129.64,30497.0,105.6343,105.6506,105.5854,105.5935,30497.0
2016-12-01 12:55:00,129.64,129.67,129.43,129.45,41863.0,105.5935,105.618,105.4225,105.4388,41863.0
2016-12-01 13:00:00,129.45,129.51,129.38,129.48,50115.0,105.4388,105.4877,105.3818,105.4632,50115.0
2016-12-01 13:05:00,129.47,129.49,129.19,129.19,46125.0,105.4551,105.4714,105.227,105.227,46125.0
2016-12-01 13:10:00,129.19,129.28,129.13,129.18,56548.0,105.227,105.3003,105.1781,105.2189,56548.0
2016-12-01 13:15:00,129.17,129.17,129.07,129.11,66250.0,105.2107,105.2107,105.1293,105.1619,66250.0
2016-12-01 13:20:00,129.11,129.18,129.1,129.18,37412.0,105.1619,105.2189,105.1537,105.2189,37412.0
2016-12-01 13:25:00,129.19,129.26,129.13,129.2,32803.0,105.227,105.284,105.1781,105.2352,32803.0
2016-12-01 13:30:00,129.2,129.33,129.16,129.25,32887.0,105.2352,105.341,105.2026,105.2759,32887.0
2016-12-01 13:35:00,129.27,129.37,129.21,129.31,26706.0,105.2922,105.3736,105.2433,105.3248,26706.0
2016-12-01 13:40:00,129.31,129.4,129.24,129.33,29309.0,105.3248,105.3981,105.2677,105.341,29309.0
2016-12-01 13:45:00,129.33,129.41,129.32,129.39,27898.0,105.341,105.4062,105.3329,105.3899,27898.0
2016-12-01 13:50:00,129.38,129.44,129.31,129.4,27085.0,105.3818,105.4306,105.3248,105.3981,27085.0
2016-12-01 13:55:00,129.4,129.45,129.22,129.23,26803.0,105.3981,105.4388,105.2515,105.2596,26803.0
2016-12-01 14:00:00,129.24,129.48,129.23,129.47,21659.0,105.2677,105.4632,105.2596,105.4551,21659.0
2016-12-01 14:05:00,129.48,129.48,129.31,129.35,23913.0,105.4632,105.4632,105.3248,105.3573,23913.0
2016-12-01 14:10:00,129.36,129.42,129.33,129.35,25277.0,105.3655,105.4144,105.341,105.3573,25277.0
2016-12-01 14:15:00,129.35,129.44,129.28,129.41,28185.0,105.3573,105.4306,105.3003,105.4062,28185.0
2016-12-01 14:20:00,129.41,129.48,129.39,129.48,38511.0,105.4062,105.4632,105.3899,105.4632,38511.0
2016-12-01 14:25:00,129.48,129.52,129.42,129.47,34160.0,105.4632,105.4958,105.4144,105.4551,34160.0
2016-12-01 14:30:00,129.47,129.49,129.4,129.48,28483.0,105.4551,105.4714,105.3981,105.4632,28483.0
2016-12-01 14:35:00,129.47,129.47,129.42,129.44,28761.0,105.4551,105.4551,105.4144,105.4306,28761.0
2016-12-01 14:40:00,129.44,129.62,129.44,129.6,33375.0,105.4306,105.5773,105.4306,105.561,33375.0
2016-12-01 14:45:00,129.61,129.61,129.52,129.55,34317.0,105.5691,105.5691,105.4958,105.5202,34317.0
2016-12-01 14:50:00,129.55,129.55,129.41,129.42,47638.0,105.5202,105.5202,105.4062,105.4144,47638.0
2016-12-01 14:55:00,129.42,129.52,129.39,129.44,26681.0,105.4144,105.4958,105.3899,105.4306,26681.0
2016-12-01 15:00:00,129.44,129.51,129.41,129.44,33636.0,105.4306,105.4877,105.4062,105.4306,33636.0
2016-12-01 15:05:00,129.43,129.46,129.39,129.44,25896.0,105.4225,105.4469,105.3899,105.4306,25896.0
2016-12-01 15:10:00,129.45,129.5,129.44,129.5,28628.0,105.4388,105.4795,105.4306,105.4795,28628.0
2016-12-01 15:15:00,129.49,129.51,129.45,129.47,36876.0,105.4714,105.4877,105.4388,105.4551,36876.0
2016-12-01 15:20:00,129.46,129.54,129.45,129.48,36387.0,105.4469,105.5121,105.4388,105.4632,36387.0
2016-12-01 15:25:00,129.47,129.47,129.38,129.4,38386.0,105.4551,105.4551,105.3818,105.3981,38386.0
2016-12-01 15:30:00,129.39,129.4,129.29,129.33,43928.0,105.3899,105.3981,105.3085,105.341,43928.0
2016-12-01 15:35:00,129.34,129.39,129.3,129.33,43085.0,105.3492,105.3899,105.3166,105.341,43085.0
2016-12-01 15:40:00,129.33,129.4,129.29,129.38,64995.0,105.341,105.3981,105.3085,105.3818,64995.0
2016-12-01 15:45:00,129.36,129.45,129.31,129.42,64111.0,105.3655,105.4388,105.3248,105.4144,64111.0
2016-12-01 15:50:00,129.42,129.57,129.41,129.57,70651.0,105.4144,105.5365,105.4062,105.5365,70651.0
2016-12-01 15:55:00,129.56,129.68,129.48,129.49,234097.0,105.5284,105.6261,105.4632,105.4714,234097.0
2016-12-02 09:30:00,128.89,129.77,128.89,129.41,126456.0,104.9827,105.6994,104.9827,105.4062,126456.0
2016-12-02 09:35:00,129.41,130.12,129.33,130.12,74605.0,105.4062,105.9845,105.341,105.9845,74605.0
2016-12-02 09:40:00,130.13,130.38,130.12,130.27,67967.0,105.9927,106.1963,105.9845,106.1067,67967.0
2016-12-02 09:45:00,130.26,130.62,130.17,130.48,70474.0,106.0985,106.3918,106.0252,106.2777,70474.0
2016-12-02 09:50:00,130.49,130.59,130.38,130.46,67298.0,106.2859,106.3673,106.1963,106.2614,67298.0
2016-12-02 09:55:00,130.46,130.48,130.29,130.45,40341.0,106.2614,106.2777,106.123,106.2533,40341.0
2016-12-02 10:00:00,130.44,130.46,130.21,130.26,40192.0,106.2452,106.2614,106.0578,106.0985,40192.0
2016-12-02 10:05:00,130.26,130.37,130.17,130.35,48802.0,106.0985,106.1881,106.0252,106.1719,48802.0
2016-12-02 10:10:00,130.34,130.35,129.84,129.84,87230.0,106.1637,106.1719,105.7564,105.7564,87230.0
2016-12-02 10:15:00,129.91,129.98,129.54,129.56,33529.0,105.8135,105.8705,105.5121,105.5284,33529.0
2016-12-02 10:20:00,129.6,129.67,129.46,129.53,35227.0,105.561,105.618,105.4469,105.504,35227.0
2016-12-02 10:25:00,129.56,129.69,129.47,129.51,36499.0,105.5284,105.6343,105.4551,105.4877,36499.0
2016-12-02 10:30:00,129.53,129.61,129.48,129.5,21863.0,105.504,105.5691,105.4632,105.4795,21863.0
2016-12-02 10:35:00,129.46,129.75,129.41,129.71,47000.0,105.4469,105.6831,105.4062,105.6506,47000.0
2016-12-02 10:40:00,129.7,129.71,129.55,129.63,33264.0,105.6424,105.6506,105.5202,105.5854,33264.0
2016-12-02 10:45:00,129.65,129.73,129.5,129.66,120196.0,105.6017,105.6669,105.4795,105.6098,120196.0
2016-12-02 10:50:00,129.66,129.79,129.66,129.7,36846.0,105.6098,105.7157,105.6098,105.6424,36846.0
2016-12-02 10:55:00,129.71,130.08,129.71,130.0,70478.0,105.6506,105.9519,105.6506,105.8868,70478.0
2016-12-02 11:00:00,129.95,130.05,129.93,130.02,25811.0,105.846,105.9275,105.8298,105.9031,25811.0
2016-12-02 11:05:00,130.04,130.17,129.99,130.08,18531.0,105.9194,106.0252,105.8786,105.9519,18531.0
2016-12-02 11:10:00,130.07,130.07,129.87,129.89,24437.0,105.9438,105.9438,105.7809,105.7972,24437.0
2016-12-02 11:15:00,129.92,129.92,129.79,129.83,18818.0,105.8216,105.8216,105.7157,105.7483,18818.0
2016-12-02 11:20:00,129.85,129.92,129.78,129.82,22904.0,105.7646,105.8216,105.7076,105.7402,22904.0
2016-12-02 11:25:00,129.79,129.92,129.79,129.84,24570.0,105.7157,105.8216,105.7157,105.7564,24570.0
2016-12-02 11:30:00,129.84,129.87,129.73,129.77,17924.0,105.7564,105.7809,105.6669,105.6994,17924.0
2016-12-02 11:35:00,129.77,129.86,129.68,129.83,36514.0,105.6994,105.7727,105.6261,105.7483,36514.0
2016-12-02 11:40:00,129.84,129.91,129.82,129.87,14838.0,105.7564,105.8135,105.7402,105.7809,14838.0
2016-12-02 11:45:00,129.87,129.95,129.86,129.92,14315.0,105.7809,105.846,105.7727,105.8216,14315.0
2016-12-02 11:50:00,129.93,129.98,129.88,129.98,18168.0,105.8298,105.8705,105.789,105.8705,18168.0
2016-12-02 11:55:00,129.98,130.1,129.95,130.09,43477.0,105.8705,105.9682,105.846,105.9601,43477.0
2016-12-02 12:00:00,130.09,130.18,130.06,130.07,24539.0,105.9601,106.0334,105.9356,105.9438,24539.0
2016-12-02 12:05:00,130.07,130.14,130.04,130.08,16715.0,105.9438,106.0008,105.9194,105.9519,16715.0
2016-12-02 12:10:00,130.09,130.11,130.05,130.1,19073.0,105.9601,105.9764,105.9275,105.9682,19073.0
2016-12-02 12:15:00,130.11,130.15,130.08,130.12,21621.0,105.9764,106.0089,105.9519,105.9845,21621.0
2016-12-02 12:20:00,130.12,130.14,130.05,130.05,13678.0,105.9845,106.0008,105.9275,105.9275,13678.0
2016-12-02 12:25:00,130.05,130.11,130.03,130.09,11373.0,105.9275,105.9764,105.9112,105.9601,11373.0
2016-12-02 12:30:00,130.11,130.12,129.99,130.03,19879.0,105.9764,105.9845,105.8786,105.9112,19879.0
2016-12-02 12:35:00,130.03,130.04,129.9,129.9,9048.0,105.9112,105.9194,105.8053,105.8053,9048.0
2016-12-02 12:40:00,129.91,129.96,129.89,129.93,20523.0,105.8135,105.8542,105.7972,105.8298,20523.0
2016-12-02 12:45:00,129.93,129.96,129.86,129.91,49968.0,105.8298,105.8542,105.7727,105.8135,49968.0
2016-12-02 12:50:00,129.9,129.99,129.89,129.91,16619.0,105.8053,105.8786,105.7972,105.8135,16619.0
2016-12-02 12:55:00,129.91,130.05,129.9,129.95,25214.0,105.8135,105.9275,105.8053,105.846,25214.0
2016-12-02 13:00:00,129.96,130.02,129.93,129.98,35211.0,105.8542,105.9031,105.8298,105.8705,35211.0
2016-12-02 13:05:00,129.96,129.99,129.88,129.91,19639.0,105.8542,105.8786,105.789,105.8135,19639.0
2016-12-02 13:10:00,129.92,129.98,129.78,129.84,37265.0,105.8216,105.8705,105.7076,105.7564,37265.0
2016-12-02 13:15:00,129.85,130.01,129.84,129.95,18398.0,105.7646,105.8949,105.7564,105.846,18398.0
2016-12-02 13:20:00,129.95,130.02,129.95,129.96,14746.0,105.846,105.9031,105.846,105.8542,14746.0
2016-12-02 13:25:00,129.98,130.09,129.93,130.02,43739.0,105.8705,105.9601,105.8298,105.9031,43739.0
2016-12-02 13:30:00,130.04,130.04,129.93,129.94,13753.0,105.9194,105.9194,105.8298,105.8379,13753.0
2016-12-02 13:35:00,129.94,129.97,129.91,129.92,16257.0,105.8379,105.8623,105.8135,105.8216,16257.0
2016-12-02 13:40:00,129.93,129.98,129.92,129.93,13758.0,105.8298,105.8705,105.8216,105.8298,13758.0
2016-12-02 13:45:00,129.94,130.01,129.91,130.01,21896.0,105.8379,105.8949,105.8135,105.8949,21896.0
2016-12-02 13:50:00,130.02,130.03,129.94,129.99,17977.0,105.9031,105.9112,105.8379,105.8786,17977.0
2016-12-02 13:55:00,130.0,130.02,129.94,129.96,15306.0,105.8868,105.9031,105.8379,105.8542,15306.0
2016-12-02 14:00:00,129.97,129.97,129.88,129.91,25229.0,105.8623,105.8623,105.789,105.8135,25229.0
2016-12-02 14:05:00,129.91,129.94,129.87,129.88,24446.0,105.8135,105.8379,105.7809,105.789,24446.0
2016-12-02 14:10:00,129.87,129.95,129.86,129.94,42410.0,105.7809,105.846,105.7727,105.8379,42410.0
2016-12-02 14:15:00,129.94,129.99,129.92,129.96,20453.0,105.8379,105.8786,105.8216,105.8542,20453.0
2016-12-02 14:20:00,129.96,130.01,129.96,129.99,21114.0,105.8542,105.8949,105.8542,105.8786,21114.0
2016-12-02 14:25:00,130.0,130.01,129.95,129.96,21860.0,105.8868,105.8949,105.846,105.8542,21860.0
2016-12-02 14:30:00,129.95,129.96,129.91,129.95,17411.0,105.846,105.8542,105.8135,105.846,17411.0
2016-12-02 14:35:00,129.95,130.0,129.95,129.98,20599.0,105.846,105.8868,105.846,105.8705,20599.0
2016-12-02 14:40:00,129.98,130.02,129.93,130.0,21635.0,105.8705,105.9031,105.8298,105.8868,21635.0
2016-12-02 14:45:00,130.01,130.06,130.0,130.03,32715.0,105.8949,105.9356,105.8868,105.9112,32715.0
2016-12-02 14:50:00,130.02,130.09,130.0,130.09,23129.0,105.9031,105.9601,105.8868,105.9601,23129.0
2016-12-02 14:55:00,130.1,130.12,130.04,130.06,25880.0,105.9682,105.9845,105.9194,105.9356,25880.0
2016-12-02 15:00:00,130.07,130.12,130.06,130.08,25843.0,105.9438,105.9845,105.9356,105.9519,25843.0
2016-12-02 15:05:00,130.08,130.11,130.01,130.02,22340.0,105.9519,105.9764,105.8949,105.9031,22340.0
2016-12-02 15:10:00,130.02,130.04,129.97,129.98,31825.0,105.9031,105.9194,105.8623,105.8705,31825.0
2016-12-02 15:15:00,129.98,130.0,129.94,129.94,34173.0,105.8705,105.8868,105.8379,105.8379,34173.0
2016-12-02 15:20:00,129.95,130.0,129.89,129.92,49476.0,105.846,105.8868,105.7972,105.8216,49476.0
2016-12-02 15:25:00,129.91,129.94,129.85,129.93,49915.0,105.8135,105.8379,105.7646,105.8298,49915.0
2016-12-02 15:30:00,129.93,130.09,129.93,130.03,43496.0,105.8298,105.9601,105.8298,105.9112,43496.0
2016-12-02 15:35:00,130.03,130.04,129.95,130.0,50641.0,105.9112,105.9194,105.846,105.8868,50641.0
2016-12-02 15:40:00,130.0,130.03,129.97,129.97,37467.0,105.8868,105.9112,105.8623,105.8623,37467.0
2016-12-02 15:45:00,129.98,130.03,129.89,129.9,50144.0,105.8705,105.9112,105.7972,105.8053,50144.0
2016-12-02 15:50:00,129.9,129.96,129.89,129.92,63014.0,105.8053,105.8542,105.7972,105.8216,63014.0
2016-12-02 15:55:00,129.92,130.0,129.77,129.89,245266.0,105.8216,105.8868,105.6994,105.7972,245266.0
2016-12-05 09:30:00,130.32,130.39,129.56,129.84,158699.0,106.1474,106.2044,105.5284,105.7564,158699.0
2016-12-05 09:35:00,129.88,130.13,129.83,129.98,89896.0,105.789,105.9927,105.7483,105.8705,89896.0
2016-12-05 09:40:00,130.0,130.22,129.87,130.08,70613.0,105.8868,106.066,105.7809,105.9519,70613.0
2016-12-05 09:45:00,130.12,130.21,130.0,130.08,33317.0,105.9845,106.0578,105.8868,105.9519,33317.0
2016-12-05 09:50:00,130.08,130.31,130.07,130.24,44937.0,105.9519,106.1393,105.9438,106.0823,44937.0
2016-12-05 09:55:00,130.26,130.37,130.22,130.29,47593.0,106.0985,106.1881,106.066,106.123,47593.0
2016-12-05 10:00:00,130.31,130.46,130.23,130.23,76412.0,106.1393,106.2614,106.0741,106.0741,76412.0
2016-12-05 10:05:00,130.23,130.32,130.09,130.18,40493.0,106.0741,106.1474,105.9601,106.0334,40493.0
2016-12-05 10:10:00,130.2,130.29,130.16,130.18,35002.0,106.0497,106.123,106.0171,106.0334,35002.0
2016-12-05 10:15:00,130.17,130.19,130.03,130.15,34830.0,106.0252,106.0415,105.9112,106.0089,34830.0
2016-12-05 10:20:00,130.15,130.24,130.07,130.13,42627.0,106.0089,106.0823,105.9438,105.9927,42627.0
2016-12-05 10:25:00,130.13,130.19,130.07,130.1,37526.0,105.9927,106.0415,105.9438,105.9682,37526.0
2016-12-05 10:30:00,130.12,130.16,130.01,130.06,44901.0,105.9845,106.0171,105.8949,105.9356,44901.0
2016-12-05 10:35:00,130.07,130.1,130.0,130.04,45133.0,105.9438,105.9682,105.8868,105.9194,45133.0
2016-12-05 10:40:00,130.04,130.09,129.99,130.08,42148.0,105.9194,105.9601,105.8786,105.9519,42148.0
2016-12-05 10:45:00,130.07,130.16,130.06,130.1,36509.0,105.9438,106.0171,105.9356,105.9682,36509.0
2016-12-05 10:50:00,130.1,130.1,129.94,129.94,31844.0,105.9682,105.9682,105.8379,105.8379,31844.0
2016-12-05 10:55:00,129.95,130.01,129.87,129.89,38246.0,105.846,105.8949,105.7809,105.7972,38246.0
2016-12-05 11:00:00,129.9,129.91,129.8,129.83,32860.0,105.8053,105.8135,105.7239,105.7483,32860.0
2016-12-05 11:05:00,129.81,129.98,129.81,129.9,82388.0,105.732,105.8705,105.732,105.8053,82388.0
2016-12-05 11:10:00,129.93,129.96,129.85,129.96,26591.0,105.8298,105.8542,105.7646,105.8542,26591.0
2016-12-05 11:15:00,129.96,130.01,129.92,130.0,38687.0,105.8542,105.8949,105.8216,105.8868,38687.0
2016-12-05 11:20:00,130.0,130.08,130.0,130.06,71666.0,105.8868,105.9519,105.8868,105.9356,71666.0
2016-12-05 11:25:00,130.06,130.08,129.96,130.04,37236.0,105.9356,105.9519,105.8542,105.9194,37236.0
2016-12-05 11:30:00,130.03,130.03,129.9,129.94,24123.0,105.9112,105.9112,105.8053,105.8379,24123.0
2016-12-05 11:35:00,129.96,130.04,129.91,129.91,48168.0,105.8542,105.9194,105.8135,105.8135,48168.0
2016-12-05 11:40:00,129.93,130.0,129.88,129.95,25736.0,105.8298,105.8868,105.789,105.846,25736.0
2016-12-05 11:45:00,129.94,130.0,129.9,129.95,24251.0,105.8379,105.8868,105.8053,105.846,24251.0
2016-12-05 11:50:00,129.96,129.99,129.89,129.93,24023.0,105.8542,105.8786,105.7972,105.8298,24023.0
2016-12-05 11:55:00,129.94,129.97,129.91,129.94,24576.0,105.8379,105.8623,105.8135,105.8379,24576.0
2016-12-05 12:00:00,129.93,129.96,129.9,129.96,19714.0,105.8298,105.8542,105.8053,105.8542,19714.0
2016-12-05 12:05:00,129.96,129.97,129.77,129.8,20390.0,105.8542,105.8623,105.6994,105.7239,20390.0
2016-12-05 12:10:00,129.81,129.84,129.73,129.79,19016.0,105.732,105.7564,105.6669,105.7157,19016.0
2016-12-05 12:15:00,129.81,129.82,129.74,129.75,21625.0,105.732,105.7402,105.675,105.6831,21625.0
2016-12-05 12:20:00,129.75,129.76,129.64,129.74,20998.0,105.6831,105.6913,105.5935,105.675,20998.0
2016-12-05 12:25:00,129.75,129.77,129.7,129.72,12964.0,105.6831,105.6994,105.6424,105.6587,12964.0
2016-12-05 12:30:00,129.72,129.77,129.69,129.77,13018.0,105.6587,105.6994,105.6343,105.6994,13018.0
2016-12-05 12:35:00,129.77,129.81,129.73,129.78,15072.0,105.6994,105.732,105.6669,105.7076,15072.0
2016-12-05 12:40:00,129.78,129.82,129.76,129.8,11678.0,105.7076,105.7402,105.6913,105.7239,11678.0
2016-12-05 12:45:00,129.82,129.83,129.76,129.78,22262.0,105.7402,105.7483,105.6913,105.7076,22262.0
2016-12-05 12:50:00,129.78,129.87,129.78,129.8,19968.0,105.7076,105.7809,105.7076,105.7239,19968.0
2016-12-05 12:55:00,129.81,129.89,129.81,129.89,31614.0,105.732,105.7972,105.732,105.7972,31614.0
2016-12-05 13:00:00,129.89,129.92,129.86,129.88,16524.0,105.7972,105.8216,105.7727,105.789,16524.0
2016-12-05 13:05:00,129.89,129.92,129.87,129.91,18663.0,105.7972,105.8216,105.7809,105.8135,18663.0
2016-12-05 13:10:00,129.91,129.93,129.87,129.9,22860.0,105.8135,105.8298,105.7809,105.8053,22860.0
2016-12-05 13:15:00,129.91,129.95,129.91,129.93,17102.0,105.8135,105.846,105.8135,105.8298,17102.0
2016-12-05 13:20:00,129.94,129.95,129.82,129.82,23748.0,105.8379,105.846,105.7402,105.7402,23748.0
2016-12-05 13:25:00,129.82,129.82,129.73,129.82,47312.0,105.7402,105.7402,105.6669,105.7402,47312.0
2016-12-05 13:30:00,129.83,129.89,129.81,129.84,24986.0,105.7483,105.7972,105.732,105.7564,24986.0
2016-12-05 13:35:00,129.84,129.87,129.79,129.81,17927.0,105.7564,105.7809,105.7157,105.732,17927.0
2016-12-05 13:40:00,129.82,129.87,129.81,129.84,22691.0,105.7402,105.7809,105.732,105.7564,22691.0
2016-12-05 13:45:00,129.84,129.93,129.84,129.88,17818.0,105.7564,105.8298,105.7564,105.789,17818.0
2016-12-05 13:50:00,129.87,129.92,129.82,129.92,51304.0,105.7809,105.8216,105.7402,105.8216,51304.0
2016-12-05 13:55:00,129.91,129.95,129.89,129.9,32959.0,105.8135,105.846,105.7972,105.8053,32959.0
2016-12-05 14:00:00,129.89,129.97,129.85,129.93,29350.0,105.7972,105.8623,105.7646,105.8298,29350.0
2016-12-05 14:05:00,129.94,129.94,129.86,129.89,26272.0,105.8379,105.8379,105.7727,105.7972,26272.0
2016-12-05 14:10:00,129.88,129.88,129.8,129.83,21945.0,105.789,105.789,105.7239,105.7483,21945.0
2016-12-05 14:15:00,129.83,129.84,129.72,129.75,34625.0,105.7483,105.7564,105.6587,105.6831,34625.0
2016-12-05 14:20:00,129.75,129.76,129.67,129.71,24361.0,105.6831,105.6913,105.618,105.6506,24361.0
2016-12-05 14:25:00,129.72,129.79,129.71,129.75,44753.0,105.6587,105.7157,105.6506,105.6831,44753.0
2016-12-05 14:30:00,129.76,129.8,129.7,129.74,22611.0,105.6913,105.7239,105.6424,105.675,22611.0
2016-12-05 14:35:00,129.75,129.79,129.67,129.77,25428.0,105.6831,105.7157,105.618,105.6994,25428.0
2016-12-05 14:40:00,129.77,129.86,129.75,129.8,65594.0,105.6994,105.7727,105.6831,105.7239,65594.0
2016-12-05 14:45:00,129.8,129.9,129.78,129.88,22437.0,105.7239,105.8053,105.7076,105.789,22437.0
2016-12-05 14:50:00,129.88,129.95,129.87,129.89,26174.0,105.789,105.846,105.7809,105.7972,26174.0
2016-12-05 14:55:00,129.89,129.9,129.82,129.83,53866.0,105.7972,105.8053,105.7402,105.7483,53866.0
2016-12-05 15:00:00,129.84,129.88,129.83,129.88,23312.0,105.7564,105.789,105.7483,105.789,23312.0
2016-12-05 15:05:00,129.89,129.89,129.82,129.83,24871.0,105.7972,105.7972,105.7402,105.7483,24871.0
2016-12-05 15:10:00,129.84,129.84,129.73,129.77,37361.0,105.7564,105.7564,105.6669,105.6994,37361.0
2016-12-05 15:15:00,129.77,129.81,129.74,129.8,32034.0,105.6994,105.732,105.675,105.7239,32034.0
2016-12-05 15:20:00,129.79,129.85,129.78,129.8,24252.0,105.7157,105.7646,105.7076,105.7239,24252.0
2016-12-05 15:25:00,129.8,129.81,129.71,129.72,36111.0,105.7239,105.732,105.6506,105.6587,36111.0
2016-12-05 15:30:00,129.72,129.73,129.67,129.73,41048.0,105.6587,105.6669,105.618,105.6669,41048.0
2016-12-05 15:35:00,129.72,129.8,129.69,129.71,71520.0,105.6587,105.7239,105.6343,105.6506,71520.0
2016-12-05 15:40:00,129.72,129.77,129.71,129.73,69643.0,105.6587,105.6994,105.6506,105.6669,69643.0
2016-12-05 15:45:00,129.72,129.77,129.7,129.75,54603.0,105.6587,105.6994,105.6424,105.6831,54603.0
2016-12-05 15:50:00,129.76,129.78,129.74,129.77,65713.0,105.6913,105.7076,105.675,105.6994,65713.0
2016-12-05 15:55:00,129.77,129.77,129.57,129.69,250063.0,105.6994,105.6994,105.5365,105.6343,250063.0
2016-12-06 09:30:00,130.13,130.14,129.75,129.83,98803.0,105.9927,106.0008,105.6831,105.7483,98803.0
2016-12-06 09:35:00,129.85,129.98,129.71,129.79,35219.0,105.7646,105.8705,105.6506,105.7157,35219.0
2016-12-06 09:40:00,129.81,129.85,129.55,129.56,52575.0,105.732,105.7646,105.5202,105.5284,52575.0
2016-12-06 09:45:00,129.59,129.7,129.4,129.48,42016.0,105.5528,105.6424,105.3981,105.4632,42016.0
2016-12-06 09:50:00,129.49,129.83,129.48,129.73,52689.0,105.4714,105.7483,105.4632,105.6669,52689.0
2016-12-06 09:55:00,129.73,129.76,129.56,129.56,26849.0,105.6669,105.6913,105.5284,105.5284,26849.0
2016-12-06 10:00:00,129.54,129.7,129.49,129.51,41758.0,105.5121,105.6424,105.4714,105.4877,41758.0
2016-12-06 10:05:00,129.51,129.74,129.51,129.62,89698.0,105.4877,105.675,105.4877,105.5773,89698.0
2016-12-06 10:10:00,129.62,129.68,129.51,129.64,26412.0,105.5773,105.6261,105.4877,105.5935,26412.0
2016-12-06 10:15:00,129.65,129.72,129.65,129.67,21388.0,105.6017,105.6587,105.6017,105.618,21388.0
2016-12-06 10:20:00,129.66,129.72,129.59,129.63,21267.0,105.6098,105.6587,105.5528,105.5854,21267.0
2016-12-06 10:25:00,129.68,129.73,129.63,129.66,24884.0,105.6261,105.6669,105.5854,105.6098,24884.0
2016-12-06 10:30:00,129.68,129.8,129.67,129.73,30950.0,105.6261,105.7239,105.618,105.6669,30950.0
2016-12-06 10:35:00,129.74,129.79,129.63,129.68,22130.0,105.675,105.7157,105.5854,105.6261,22130.0
2016-12-06 10:40:00,129.69,129.79,129.65,129.65,18472.0,105.6343,105.7157,105.6017,105.6017,18472.0
2016-12-06 10:45:00,129.65,129.78,129.65,129.72,14172.0,105.6017,105.7076,105.6017,105.6587,14172.0
2016-12-06 10:50:00,129.72,129.77,129.65,129.75,35466.0,105.6587,105.6994,105.6017,105.6831,35466.0
2016-12-06 10:55:00,129.71,129.77,129.68,129.68,19809.0,105.6506,105.6994,105.6261,105.6261,19809.0
2016-12-06 11:00:00,129.68,129.73,129.63,129.68,22321.0,105.6261,105.6669,105.5854,105.6261,22321.0
2016-12-06 11:05:00,129.69,129.73,129.62,129.73,27702.0,105.6343,105.6669,105.5773,105.6669,27702.0
2016-12-06 11:10:00,129.74,129.74,129.63,129.7,24412.0,105.675,105.675,105.5854,105.6424,24412.0
2016-12-06 11:15:00,129.7,129.72,129.56,129.56,25066.0,105.6424,105.6587,105.5284,105.5284,25066.0
2016-12-06 11:20:00,129.55,129.62,129.55,129.62,16948.0,105.5202,105.5773,105.5202,105.5773,16948.0
2016-12-06 11:25:00,129.63,129.69,129.51,129.51,23739.0,105.5854,105.6343,105.4877,105.4877,23739.0
2016-12-06 11:30:00,129.51,129.54,129.43,129.49,24715.0,105.4877,105.5121,105.4225,105.4714,24715.0
2016-12-06 11:35:00,129.48,129.61,129.46,129.59,17288.0,105.4632,105.5691,105.4469,105.5528,17288.0
2016-12-06 11:40:00,129.59,129.68,129.57,129.67,16573.0,105.5528,105.6261,105.5365,105.618,16573.0
2016-12-06 11:45:00,129.69,129.73,129.61,129.68,25684.0,105.6343,105.6669,105.5691,105.6261,25684.0
2016-12-06 11:50:00,129.68,129.75,129.59,129.65,19660.0,105.6261,105.6831,105.5528,105.6017,19660.0
2016-12-06 11:55:00,129.66,129.75,129.62,129.73,17613.0,105.6098,105.6831,105.5773,105.6669,17613.0
2016-12-06 12:00:00,129.74,129.77,129.67,129.72,19876.0,105.675,105.6994,105.618,105.6587,19876.0
2016-12-06 12:05:00,129.72,129.82,129.72,129.73,15906.0,105.6587,105.7402,105.6587,105.6669,15906.0
2016-12-06 12:10:00,129.72,129.8,129.7,129.74,35844.0,105.6587,105.7239,105.6424,105.675,35844.0
2016-12-06 12:15:00,129.76,129.79,129.72,129.76,13317.0,105.6913,105.7157,105.6587,105.6913,13317.0
2016-12-06 12:20:00,129.77,129.8,129.73,129.74,14779.0,105.6994,105.7239,105.6669,105.675,14779.0
2016-12-06 12:25:00,129.73,129.77,129.7,129.73,43825.0,105.6669,105.6994,105.6424,105.6669,43825.0
2016-12-06 12:30:00,129.74,129.76,129.59,129.61,24181.0,105.675,105.6913,105.5528,105.5691,24181.0
2016-12-06 12:35:00,129.61,129.63,129.55,129.55,16465.0,105.5691,105.5854,105.5202,105.5202,16465.0
2016-12-06 12:40:00,129.55,129.56,129.47,129.49,16614.0,105.5202,105.5284,105.4551,105.4714,16614.0
2016-12-06 12:45:00,129.48,129.58,129.47,129.53,16119.0,105.4632,105.5447,105.4551,105.504,16119.0
2016-12-06 12:50:00,129.53,129.53,129.48,129.51,24830.0,105.504,105.504,105.4632,105.4877,24830.0
2016-12-06 12:55:00,129.5,129.51,129.42,129.5,19005.0,105.4795,105.4877,105.4144,105.4795,19005.0
2016-12-06 13:00:00,129.51,129.66,129.5,129.63,23538.0,105.4877,105.6098,105.4795,105.5854,23538.0
2016-12-06 13:05:00,129.63,129.65,129.54,129.54,15438.0,105.5854,105.6017,105.5121,105.5121,15438.0
2016-12-06 13:10:00,129.53,129.6,129.51,129.55,16287.0,105.504,105.561,105.4877,105.5202,16287.0
2016-12-06 13:15:00,129.54,129.56,129.48,129.48,23896.0,105.5121,105.5284,105.4632,105.4632,23896.0
2016-12-06 13:20:00,129.48,129.52,129.42,129.52,23239.0,105.4632,105.4958,105.4144,105.4958,23239.0
2016-12-06 13:25:00,129.52,129.53,129.46,129.51,13229.0,105.4958,105.504,105.4469,105.4877,13229.0
2016-12-06 13:30:00,129.5,129.52,129.35,129.36,32770.0,105.4795,105.4958,105.3573,105.3655,32770.0
2016-12-06 13:35:00,129.36,129.38,129.16,129.2,107826.0,105.3655,105.3818,105.2026,105.2352,107826.0
2016-12-06 13:40:00,129.22,129.33,129.19,129.29,37116.0,105.2515,105.341,105.227,105.3085,37116.0
2016-12-06 13:45:00,129.29,129.33,129.21,129.23,18575.0,105.3085,105.341,105.2433,105.2596,18575.0
2016-12-06 13:50:00,129.23,129.38,129.22,129.34,40004.0,105.2596,105.3818,105.2515,105.3492,40004.0
2016-12-06 13:55:00,129.33,129.38,129.25,129.27,20100.0,105.341,105.3818,105.2759,105.2922,20100.0
2016-12-06 14:00:00,129.26,129.28,129.21,129.23,22794.0,105.284,105.3003,105.2433,105.2596,22794.0
2016-12-06 14:05:00,129.23,129.28,129.2,129.21,33934.0,105.2596,105.3003,105.2352,105.2433,33934.0
2016-12-06 14:10:00,129.21,129.27,129.17,129.19,28675.0,105.2433,105.2922,105.2107,105.227,28675.0
2016-12-06 14:15:00,129.19,129.2,129.04,129.06,56934.0,105.227,105.2352,105.1048,105.1211,56934.0
2016-12-06 14:20:00,129.06,129.14,129.0,129.03,37821.0,105.1211,105.1863,105.0723,105.0967,37821.0
2016-12-06 14:25:00,129.04,129.08,129.0,129.02,31000.0,105.1048,105.1374,105.0723,105.0885,31000.0
2016-12-06 14:30:00,129.03,129.07,129.0,129.05,29679.0,105.0967,105.1293,105.0723,105.113,29679.0
2016-12-06 14:35:00,129.05,129.07,128.86,128.93,51250.0,105.113,105.1293,104.9582,105.0152,51250.0
2016-12-06 14:40:00,128.93,129.07,128.92,129.03,26537.0,105.0152,105.1293,105.0071,105.0967,26537.0
2016-12-06 14:45:00,129.03,129.04,128.95,129.0,27484.0,105.0967,105.1048,105.0315,105.0723,27484.0
2016-12-06 14:50:00,129.0,129.14,128.99,129.11,38554.0,105.0723,105.1863,105.0641,105.1619,38554.0
2016-12-06 14:55:00,129.11,129.19,129.11,129.19,22239.0,105.1619,105.227,105.1619,105.227,22239.0
2016-12-06 15:00:00,129.18,129.19,129.07,129.09,40338.0,105.2189,105.227,105.1293,105.1456,40338.0
2016-12-06 15:05:00,129.09,129.12,129.04,129.06,32792.0,105.1456,105.17,105.1048,105.1211,32792.0
2016-12-06 15:10:00,129.06,129.06,128.87,128.89,53079.0,105.1211,105.1211,104.9664,104.9827,53079.0
2016-12-06 15:15:00,128.9,128.9,128.77,128.81,63481.0,104.9908,104.9908,104.8849,104.9175,63481.0
2016-12-06 15:20:00,128.82,128.85,128.72,128.78,56208.0,104.9256,104.9501,104.8442,104.8931,56208.0
2016-12-06 15:25:00,128.77,128.8,128.67,128.7,82029.0,104.8849,104.9094,104.8035,104.8279,82029.0
2016-12-06 15:30:00,128.7,128.79,128.69,128.78,64208.0,104.8279,104.9012,104.8198,104.8931,64208.0
2016-12-06 15:35:00,128.78,128.85,128.76,128.79,74689.0,104.8931,104.9501,104.8768,104.9012,74689.0
2016-12-06 15:40:00,128.8,128.81,128.76,128.8,56698.0,104.9094,104.9175,104.8768,104.9094,56698.0
2016-12-06 15:45:00,128.79,128.82,128.7,128.7,115523.0,104.9012,104.9256,104.8279,104.8279,115523.0
2016-12-06 15:50:00,128.7,128.82,128.7,128.79,144107.0,104.8279,104.9256,104.8279,104.9012,144107.0
2016-12-06 15:55:00,128.79,128.82,128.7,128.76,286792.0,104.9012,104.9256,104.8279,104.8768,286792.0
2016-12-07 09:30:00,128.73,129.09,128.73,129.02,118913.0,104.8523,105.1456,104.8523,105.0885,118913.0
2016-12-07 09:35:00,128.99,129.31,128.98,129.13,71054.0,105.0641,105.3248,105.056,105.1781,71054.0
2016-12-07 09:40:00,129.16,129.17,128.81,128.89,111646.0,105.2026,105.2107,104.9175,104.9827,111646.0
2016-12-07 09:45:00,128.89,129.26,128.89,129.07,85028.0,104.9827,105.284,104.9827,105.1293,85028.0
2016-12-07 09:50:00,129.07,129.28,128.93,128.95,122310.0,105.1293,105.3003,105.0152,105.0315,122310.0
2016-12-07 09:55:00,128.98,129.3,128.94,129.16,156951.0,105.056,105.3166,105.0234,105.2026,156951.0
2016-12-07 10:00:00,129.17,129.28,129.03,129.06,44088.0,105.2107,105.3003,105.0967,105.1211,44088.0
2016-12-07 10:05:00,129.05,129.13,128.98,129.04,45517.0,105.113,105.1781,105.056,105.1048,45517.0
2016-12-07 10:10:00,129.06,129.31,128.9,129.31,136575.0,105.1211,105.3248,104.9908,105.3248,136575.0
2016-12-07 10:15:00,129.31,129.52,129.24,129.39,84198.0,105.3248,105.4958,105.2677,105.3899,84198.0
2016-12-07 10:20:00,129.4,129.41,129.26,129.31,41014.0,105.3981,105.4062,105.284,105.3248,41014.0
2016-12-07 10:25:00,129.31,129.35,129.21,129.22,54017.0,105.3248,105.3573,105.2433,105.2515,54017.0
2016-12-07 10:30:00,129.2,129.22,129.04,129.12,34422.0,105.2352,105.2515,105.1048,105.17,34422.0
2016-12-07 10:35:00,129.12,129.23,129.08,129.22,43833.0,105.17,105.2596,105.1374,105.2515,43833.0
2016-12-07 10:40:00,129.22,129.25,129.1,129.13,35617.0,105.2515,105.2759,105.1537,105.1781,35617.0
2016-12-07 10:45:00,129.13,129.21,129.09,129.14,57574.0,105.1781,105.2433,105.1456,105.1863,57574.0
2016-12-07 10:50:00,129.15,129.27,129.11,129.2,51295.0,105.1944,105.2922,105.1619,105.2352,51295.0
2016-12-07 10:55:00,129.19,129.27,129.12,129.23,29080.0,105.227,105.2922,105.17,105.2596,29080.0
2016-12-07 11:00:00,129.24,129.46,129.21,129.39,50928.0,105.2677,105.4469,105.2433,105.3899,50928.0
2016-12-07 11:05:00,129.41,129.59,129.41,129.52,34325.0,105.4062,105.5528,105.4062,105.4958,34325.0
2016-12-07 11:10:00,129.52,129.64,129.46,129.49,36507.0,105.4958,105.5935,105.4469,105.4714,36507.0
2016-12-07 11:15:00,129.5,129.65,129.5,129.62,41982.0,105.4795,105.6017,105.4795,105.5773,41982.0
2016-12-07 11:20:00,129.61,129.85,129.54,129.71,86836.0,105.5691,105.7646,105.5121,105.6506,86836.0
2016-12-07 11:25:00,129.72,130.3,129.65,130.28,176826.0,105.6587,106.1311,105.6017,106.1148,176826.0
2016-12-07 11:30:00,130.28,130.41,130.05,130.11,91265.0,106.1148,106.2207,105.9275,105.9764,91265.0
2016-12-07 11:35:00,130.14,130.32,130.11,130.11,41410.0,106.0008,106.1474,105.9764,105.9764,41410.0
2016-12-07 11:40:00,130.11,130.2,130.04,130.15,50731.0,105.9764,106.0497,105.9194,106.0089,50731.0
2016-12-07 11:45:00,130.15,130.25,130.11,130.22,42438.0,106.0089,106.0904,105.9764,106.066,42438.0
2016-12-07 11:50:00,130.23,130.33,130.19,130.33,33520.0,106.0741,106.1556,106.0415,106.1556,33520.0
2016-12-07 11:55:00,130.35,130.62,130.32,130.6,36415.0,106.1719,106.3918,106.1474,106.3755,36415.0
2016-12-07 12:00:00,130.6,130.67,130.52,130.56,42364.0,106.3755,106.4325,106.3103,106.3429,42364.0
2016-12-07 12:05:00,130.59,130.79,130.59,130.72,55025.0,106.3673,106.5302,106.3673,106.4732,55025.0
2016-12-07 12:10:00,130.72,130.78,130.63,130.77,32043.0,106.4732,106.5221,106.3999,106.5139,32043.0
2016-12-07 12:15:00,130.78,130.95,130.76,130.91,38612.0,106.5221,106.6606,106.5058,106.628,38612.0
2016-12-07 12:20:00,130.92,131.14,130.91,131.14,59378.0,106.6361,106.8153,106.628,106.8153,59378.0
2016-12-07 12:25:00,131.14,131.15,131.03,131.03,37071.0,106.8153,106.8235,106.7257,106.7257,37071.0
2016-12-07 12:30:00,131.03,131.28,131.02,131.27,40980.0,106.7257,106.9293,106.7176,106.9212,40980.0
2016-12-07 12:35:00,131.25,131.35,131.21,131.26,48075.0,106.9049,106.9864,106.8723,106.9131,48075.0
2016-12-07 12:40:00,131.27,131.28,131.18,131.19,49367.0,106.9212,106.9293,106.8479,106.856,49367.0
2016-12-07 12:45:00,131.2,131.3,131.15,131.27,20177.0,106.8642,106.9456,106.8235,106.9212,20177.0
2016-12-07 12:50:00,131.25,131.27,131.15,131.19,35071.0,106.9049,106.9212,106.8235,106.856,35071.0
2016-12-07 12:55:00,131.19,131.4,131.18,131.39,32378.0,106.856,107.0271,106.8479,107.0189,32378.0
2016-12-07 13:00:00,131.4,131.48,131.36,131.43,40343.0,107.0271,107.0923,106.9945,107.0515,40343.0
2016-12-07 13:05:00,131.44,131.44,131.33,131.41,37807.0,107.0597,107.0597,106.9701,107.0352,37807.0
2016-12-07 13:10:00,131.41,131.56,131.41,131.54,34963.0,107.0352,107.1574,107.0352,107.1411,34963.0
2016-12-07 13:15:00,131.54,131.57,131.48,131.5,37117.0,107.1411,107.1656,107.0923,107.1085,37117.0
2016-12-07 13:20:00,131.48,131.89,131.47,131.89,56900.0,107.0923,107.4262,107.0841,107.4262,56900.0
2016-12-07 13:25:00,131.87,131.91,131.82,131.83,45600.0,107.4099,107.4425,107.3692,107.3773,45600.0
2016-12-07 13:30:00,131.84,131.99,131.81,131.91,51678.0,107.3855,107.5077,107.361,107.4425,51678.0
2016-12-07 13:35:00,131.91,132.07,131.91,131.96,73165.0,107.4425,107.5728,107.4425,107.4832,73165.0
2016-12-07 13:40:00,131.96,132.04,131.95,131.97,35454.0,107.4832,107.5484,107.4751,107.4914,35454.0
2016-12-07 13:45:00,131.97,132.13,131.9,132.06,48666.0,107.4914,107.6217,107.4343,107.5647,48666.0
2016-12-07 13:50:00,132.06,132.62,132.06,132.62,99903.0,107.5647,108.0208,107.5647,108.0208,99903.0
2016-12-07 13:55:00,132.59,132.85,132.45,132.81,111651.0,107.9964,108.2081,107.8823,108.1756,111651.0
2016-12-07 14:00:00,132.82,132.87,132.71,132.74,84555.0,108.1837,108.2244,108.0941,108.1185,84555.0
2016-12-07 14:05:00,132.76,132.9,132.69,132.86,59472.0,108.1348,108.2489,108.0778,108.2163,59472.0
2016-12-07 14:10:00,132.87,132.87,132.74,132.76,55342.0,108.2244,108.2244,108.1185,108.1348,55342.0
2016-12-07 14:15:00,132.77,132.93,132.77,132.86,39044.0,108.143,108.2733,108.143,108.2163,39044.0
2016-12-07 14:20:00,132.86,132.87,132.78,132.85,36424.0,108.2163,108.2244,108.1511,108.2081,36424.0
2016-12-07 14:25:00,132.85,132.86,132.64,132.69,42648.0,108.2081,108.2163,108.0371,108.0778,42648.0
2016-12-07 14:30:00,132.68,132.9,132.65,132.85,51366.0,108.0697,108.2489,108.0452,108.2081,51366.0
2016-12-07 14:35:00,132.85,132.86,132.75,132.76,37703.0,108.2081,108.2163,108.1267,108.1348,37703.0
2016-12-07 14:40:00,132.76,132.83,132.69,132.7,37121.0,108.1348,108.1918,108.0778,108.086,37121.0
2016-12-07 14:45:00,132.71,132.86,132.69,132.86,46808.0,108.0941,108.2163,108.0778,108.2163,46808.0
2016-12-07 14:50:00,132.86,132.89,132.82,132.86,37709.0,108.2163,108.2407,108.1837,108.2163,37709.0
2016-12-07 14:55:00,132.85,132.89,132.82,132.83,61199.0,108.2081,108.2407,108.1837,108.1918,61199.0
2016-12-07 15:00:00,132.85,132.85,132.73,132.77,38140.0,108.2081,108.2081,108.1104,108.143,38140.0
2016-12-07 15:05:00,132.77,132.86,132.74,132.76,57143.0,108.143,108.2163,108.1185,108.1348,57143.0
2016-12-07 15:10:00,132.75,132.8,132.67,132.72,60869.0,108.1267,108.1674,108.0615,108.1022,60869.0
2016-12-07 15:15:00,132.71,132.95,132.71,132.84,76352.0,108.0941,108.2896,108.0941,108.2,76352.0
2016-12-07 15:20:00,132.85,132.98,132.82,132.92,71735.0,108.2081,108.314,108.1837,108.2652,71735.0
2016-12-07 15:25:00,132.92,133.06,132.87,132.96,79077.0,108.2652,108.3792,108.2244,108.2977,79077.0
2016-12-07 15:30:00,132.96,132.97,132.84,132.9,130661.0,108.2977,108.3059,108.2,108.2489,130661.0
2016-12-07 15:35:00,132.91,133.04,132.85,133.01,95944.0,108.257,108.3629,108.2081,108.3385,95944.0
2016-12-07 15:40:00,133.01,133.02,132.91,132.95,113684.0,108.3385,108.3466,108.257,108.2896,113684.0
2016-12-07 15:45:00,132.94,132.95,132.54,132.57,189365.0,108.2814,108.2896,107.9556,107.9801,189365.0
2016-12-07 15:50:00,132.56,132.63,132.41,132.41,294734.0,107.9719,108.0289,107.8497,107.8497,294734.0
2016-12-07 15:55:00,132.41,132.53,132.35,132.46,558659.0,107.8497,107.9475,107.8009,107.8905,558659.0
2016-12-08 09:30:00,132.2,132.85,131.74,132.79,163859.0,107.6787,108.2081,107.304,108.1593,163859.0
2016-12-08 09:35:00,132.79,132.98,132.46,132.92,88476.0,108.1593,108.314,107.8905,108.2652,88476.0
2016-12-08 09:40:00,132.9,133.13,132.88,132.99,90398.0,108.2489,108.4362,108.2326,108.3222,90398.0
2016-12-08 09:45:00,133.0,133.08,132.35,132.39,56799.0,108.3303,108.3955,107.8009,107.8335,56799.0
2016-12-08 09:50:00,132.39,132.8,132.37,132.61,38969.0,107.8335,108.1674,107.8172,108.0127,38969.0
2016-12-08 09:55:00,132.61,132.74,132.55,132.65,45896.0,108.0127,108.1185,107.9638,108.0452,45896.0
2016-12-08 10:00:00,132.65,132.66,132.41,132.59,42937.0,108.0452,108.0534,107.8497,107.9964,42937.0
2016-12-08 10:05:00,132.61,132.66,132.42,132.51,48640.0,108.0127,108.0534,107.8579,107.9312,48640.0
2016-12-08 10:10:00,132.52,132.58,132.44,132.55,48729.0,107.9393,107.9882,107.8742,107.9638,48729.0
2016-12-08 10:15:00,132.54,132.57,132.3,132.32,49556.0,107.9556,107.9801,107.7602,107.7764,49556.0
2016-12-08 10:20:00,132.3,132.41,132.03,132.07,75965.0,107.7602,107.8497,107.5402,107.5728,75965.0
2016-12-08 10:25:00,132.07,132.24,131.91,132.24,49247.0,107.5728,107.7113,107.4425,107.7113,49247.0
2016-12-08 10:30:00,132.26,132.28,132.13,132.13,25982.0,107.7276,107.7439,107.6217,107.6217,25982.0
2016-12-08 10:35:00,132.12,132.37,132.08,132.35,31628.0,107.6135,107.8172,107.581,107.8009,31628.0
2016-12-08 10:40:00,132.35,132.52,132.35,132.36,46225.0,107.8009,107.9393,107.8009,107.809,46225.0
2016-12-08 10:45:00,132.38,132.38,132.2,132.2,19843.0,107.8253,107.8253,107.6787,107.6787,19843.0
2016-12-08 10:50:00,132.19,132.24,132.09,132.12,18522.0,107.6706,107.7113,107.5891,107.6135,18522.0
2016-12-08 10:55:00,132.15,132.18,132.03,132.07,40900.0,107.638,107.6624,107.5402,107.5728,40900.0
2016-12-08 11:00:00,132.08,132.14,132.0,132.08,37953.0,107.581,107.6298,107.5158,107.581,37953.0
2016-12-08 11:05:00,132.08,132.08,131.91,131.97,31868.0,107.581,107.581,107.4425,107.4914,31868.0
2016-12-08 11:10:00,131.98,131.99,131.84,131.92,28551.0,107.4995,107.5077,107.3855,107.4506,28551.0
2016-12-08 11:15:00,131.92,131.95,131.84,131.9,19871.0,107.4506,107.4751,107.3855,107.4343,19871.0
2016-12-08 11:20:00,131.9,131.95,131.81,131.83,40578.0,107.4343,107.4751,107.361,107.3773,40578.0
2016-12-08 11:25:00,131.85,131.91,131.8,131.88,26878.0,107.3936,107.4425,107.3529,107.4181,26878.0
2016-12-08 11:30:00,131.87,131.89,131.76,131.76,42469.0,107.4099,107.4262,107.3203,107.3203,42469.0
2016-12-08 11:35:00,131.76,131.76,131.58,131.6,40274.0,107.3203,107.3203,107.1737,107.19,40274.0
2016-12-08 11:40:00,131.6,131.74,131.59,131.73,15691.0,107.19,107.304,107.1818,107.2959,15691.0
2016-12-08 11:45:00,131.72,131.85,131.7,131.83,17161.0,107.2877,107.3936,107.2714,107.3773,17161.0
2016-12-08 11:50:00,131.83,131.83,131.68,131.75,20737.0,107.3773,107.3773,107.2552,107.3122,20737.0
2016-12-08 11:55:00,131.75,131.8,131.71,131.77,34051.0,107.3122,107.3529,107.2796,107.3285,34051.0
2016-12-08 12:00:00,131.78,131.79,131.68,131.7,22553.0,107.3366,107.3448,107.2552,107.2714,22553.0
2016-12-08 12:05:00,131.7,131.76,131.64,131.74,26493.0,107.2714,107.3203,107.2226,107.304,26493.0
2016-12-08 12:10:00,131.74,131.95,131.73,131.94,14271.0,107.304,107.4751,107.2959,107.4669,14271.0
2016-12-08 12:15:00,131.93,131.95,131.88,131.94,22040.0,107.4588,107.4751,107.4181,107.4669,22040.0
2016-12-08 12:20:00,131.92,131.96,131.79,131.88,55412.0,107.4506,107.4832,107.3448,107.4181,55412.0
2016-12-08 12:25:00,131.9,132.19,131.88,132.1,30767.0,107.4343,107.6706,107.4181,107.5973,30767.0
2016-12-08 12:30:00,132.1,132.22,132.04,132.21,23765.0,107.5973,107.695,107.5484,107.6868,23765.0
2016-12-08 12:35:00,132.2,132.3,132.19,132.29,27426.0,107.6787,107.7602,107.6706,107.752,27426.0
2016-12-08 12:40:00,132.26,132.32,132.18,132.2,114906.0,107.7276,107.7764,107.6624,107.6787,114906.0
2016-12-08 12:45:00,132.21,132.59,132.2,132.5,66181.0,107.6868,107.9964,107.6787,107.9231,66181.0
2016-12-08 12:50:00,132.5,132.51,132.41,132.45,24359.0,107.9231,107.9312,107.8497,107.8823,24359.0
2016-12-08 12:55:00,132.45,132.56,132.34,132.36,67382.0,107.8823,107.9719,107.7927,107.809,67382.0
2016-12-08 13:00:00,132.34,132.44,132.31,132.35,44523.0,107.7927,107.8742,107.7683,107.8009,44523.0
2016-12-08 13:05:00,132.33,132.42,132.27,132.37,36431.0,107.7846,107.8579,107.7357,107.8172,36431.0
2016-12-08 13:10:00,132.37,132.43,132.34,132.42,54071.0,107.8172,107.866,107.7927,107.8579,54071.0
2016-12-08 13:15:00,132.42,132.52,132.17,132.17,51224.0,107.8579,107.9393,107.6543,107.6543,51224.0
2016-12-08 13:20:00,132.17,132.25,132.13,132.25,21340.0,107.6543,107.7194,107.6217,107.7194,21340.0
2016-12-08 13:25:00,132.23,132.46,132.23,132.38,30697.0,107.7031,107.8905,107.7031,107.8253,30697.0
2016-12-08 13:30:00,132.38,132.5,132.37,132.48,21508.0,107.8253,107.9231,107.8172,107.9068,21508.0
2016-12-08 13:35:00,132.48,132.52,132.4,132.45,31600.0,107.9068,107.9393,107.8416,107.8823,31600.0
2016-12-08 13:40:00,132.45,132.56,132.43,132.56,45562.0,107.8823,107.9719,107.866,107.9719,45562.0
2016-12-08 13:45:00,132.56,132.6,132.48,132.5,36888.0,107.9719,108.0045,107.9068,107.9231,36888.0
2016-12-08 13:50:00,132.5,132.5,132.33,132.43,39180.0,107.9231,107.9231,107.7846,107.866,39180.0
2016-12-08 13:55:00,132.42,132.61,132.41,132.56,83612.0,107.8579,108.0127,107.8497,107.9719,83612.0
2016-12-08 14:00:00,132.55,132.57,132.49,132.49,60513.0,107.9638,107.9801,107.9149,107.9149,60513.0
2016-12-08 14:05:00,132.5,132.52,132.47,132.51,46619.0,107.9231,107.9393,107.8986,107.9312,46619.0
2016-12-08 14:10:00,132.51,132.63,132.5,132.6,84785.0,107.9312,108.0289,107.9231,108.0045,84785.0
2016-12-08 14:15:00,132.6,132.64,132.59,132.6,68068.0,108.0045,108.0371,107.9964,108.0045,68068.0
2016-12-08 14:20:00,132.61,132.62,132.34,132.36,30045.0,108.0127,108.0208,107.7927,107.809,30045.0
2016-12-08 14:25:00,132.37,132.45,132.35,132.43,24620.0,107.8172,107.8823,107.8009,107.866,24620.0
2016-12-08 14:30:00,132.43,132.51,132.4,132.45,28930.0,107.866,107.9312,107.8416,107.8823,28930.0
2016-12-08 14:35:00,132.44,132.44,132.2,132.2,87954.0,107.8742,107.8742,107.6787,107.6787,87954.0
2016-12-08 14:40:00,132.2,132.4,132.17,132.28,78503.0,107.6787,107.8416,107.6543,107.7439,78503.0
2016-12-08 14:45:00,132.23,132.33,132.14,132.3,56844.0,107.7031,107.7846,107.6298,107.7602,56844.0
2016-12-08 14:50:00,132.3,132.43,132.24,132.24,41970.0,107.7602,107.866,107.7113,107.7113,41970.0
2016-12-08 14:55:00,132.27,132.41,132.27,132.39,43278.0,107.7357,107.8497,107.7357,107.8335,43278.0
2016-12-08 15:00:00,132.38,132.52,132.35,132.44,61120.0,107.8253,107.9393,107.8009,107.8742,61120.0
2016-12-08 15:05:00,132.44,132.48,132.42,132.46,39096.0,107.8742,107.9068,107.8579,107.8905,39096.0
2016-12-08 15:10:00,132.46,132.5,132.39,132.41,25371.0,107.8905,107.9231,107.8335,107.8497,25371.0
2016-12-08 15:15:00,132.41,132.42,132.29,132.36,31565.0,107.8497,107.8579,107.752,107.809,31565.0
2016-12-08 15:20:00,132.36,132.39,132.24,132.25,81344.0,107.809,107.8335,107.7113,107.7194,81344.0
2016-12-08 15:25:00,132.24,132.44,132.21,132.22,85144.0,107.7113,107.8742,107.6868,107.695,85144.0
2016-12-08 15:30:00,132.25,132.37,132.23,132.31,84366.0,107.7194,107.8172,107.7031,107.7683,84366.0
2016-12-08 15:35:00,132.31,132.33,132.26,132.3,114251.0,107.7683,107.7846,107.7276,107.7602,114251.0
2016-12-08 15:40:00,132.29,132.45,132.29,132.41,57429.0,107.752,107.8823,107.752,107.8497,57429.0
2016-12-08 15:45:00,132.4,132.43,132.32,132.38,131651.0,107.8416,107.866,107.7764,107.8253,131651.0
2016-12-08 15:50:00,132.37,132.48,132.3,132.47,161539.0,107.8172,107.9068,107.7602,107.8986,161539.0
2016-12-08 15:55:00,132.47,132.59,132.42,132.53,313252.0,107.8986,107.9964,107.8579,107.9475,313252.0
2016-12-09 09:30:00,132.51,132.95,132.4,132.58,94114.0,107.9312,108.2896,107.8416,107.9882,94114.0
2016-12-09 09:35:00,132.57,132.7,132.1,132.29,70718.0,107.9801,108.086,107.5973,107.752,70718.0
2016-12-09 09:40:00,132.23,132.45,132.15,132.24,54743.0,107.7031,107.8823,107.638,107.7113,54743.0
2016-12-09 09:45:00,132.25,132.29,131.95,131.97,90748.0,107.7194,107.752,107.4751,107.4914,90748.0
2016-12-09 09:50:00,131.94,132.12,131.81,132.1,44364.0,107.4669,107.6135,107.361,107.5973,44364.0
2016-12-09 09:55:00,132.11,132.11,131.8,131.82,44238.0,107.6054,107.6054,107.3529,107.3692,44238.0
2016-12-09 10:00:00,131.82,131.99,131.57,131.61,53056.0,107.3692,107.5077,107.1656,107.1981,53056.0
2016-12-09 10:05:00,131.62,131.73,131.53,131.71,42445.0,107.2063,107.2959,107.133,107.2796,42445.0
2016-12-09 10:10:00,131.72,131.77,131.61,131.76,40265.0,107.2877,107.3285,107.1981,107.3203,40265.0
2016-12-09 10:15:00,131.76,131.89,131.67,131.71,132944.0,107.3203,107.4262,107.247,107.2796,132944.0
2016-12-09 10:20:00,131.71,131.71,131.4,131.47,49151.0,107.2796,107.2796,107.0271,107.0841,49151.0
2016-12-09 10:25:00,131.46,131.55,131.4,131.53,50768.0,107.076,107.1493,107.0271,107.133,50768.0
2016-12-09 10:30:00,131.54,131.71,131.54,131.67,28215.0,107.1411,107.2796,107.1411,107.247,28215.0
2016-12-09 10:35:00,131.67,131.73,131.61,131.64,34091.0,107.247,107.2959,107.1981,107.2226,34091.0
2016-12-09 10:40:00,131.64,131.64,131.1,131.12,86503.0,107.2226,107.2226,106.7827,106.799,86503.0
2016-12-09 10:45:00,131.16,131.31,131.1,131.23,51686.0,106.8316,106.9538,106.7827,106.8886,51686.0
2016-12-09 10:50:00,131.24,131.47,131.23,131.35,49776.0,106.8968,107.0841,106.8886,106.9864,49776.0
2016-12-09 10:55:00,131.36,131.44,131.31,131.38,26754.0,106.9945,107.0597,106.9538,107.0108,26754.0
2016-12-09 11:00:00,131.39,131.53,131.34,131.38,56797.0,107.0189,107.133,106.9782,107.0108,56797.0
2016-12-09 11:05:00,131.41,131.56,131.41,131.48,45567.0,107.0352,107.1574,107.0352,107.0923,45567.0
2016-12-09 11:10:00,131.47,131.68,131.47,131.68,20880.0,107.0841,107.2552,107.0841,107.2552,20880.0
2016-12-09 11:15:00,131.67,132.05,131.65,132.03,133066.0,107.247,107.5565,107.2307,107.5402,133066.0
2016-12-09 11:20:00,132.0,132.02,131.88,131.96,16890.0,107.5158,107.5321,107.4181,107.4832,16890.0
2016-12-09 11:25:00,131.98,132.05,131.91,131.95,81682.0,107.4995,107.5565,107.4425,107.4751,81682.0
2016-12-09 11:30:00,131.95,132.13,131.88,132.1,83631.0,107.4751,107.6217,107.4181,107.5973,83631.0
2016-12-09 11:35:00,132.09,132.18,132.08,132.18,18407.0,107.5891,107.6624,107.581,107.6624,18407.0
2016-12-09 11:40:00,132.18,132.18,132.06,132.13,44493.0,107.6624,107.6624,107.5647,107.6217,44493.0
2016-12-09 11:45:00,132.13,132.2,132.12,132.18,10806.0,107.6217,107.6787,107.6135,107.6624,10806.0
2016-12-09 11:50:00,132.16,132.25,132.13,132.19,17141.0,107.6461,107.7194,107.6217,107.6706,17141.0
2016-12-09 11:55:00,132.19,132.21,132.09,132.1,18640.0,107.6706,107.6868,107.5891,107.5973,18640.0
2016-12-09 12:00:00,132.11,132.18,132.11,132.15,19592.0,107.6054,107.6624,107.6054,107.638,19592.0
2016-12-09 12:05:00,132.14,132.15,132.09,132.11,23107.0,107.6298,107.638,107.5891,107.6054,23107.0
2016-12-09 12:10:00,132.09,132.2,132.09,132.17,26477.0,107.5891,107.6787,107.5891,107.6543,26477.0
2016-12-09 12:15:00,132.18,132.28,132.17,132.2,40176.0,107.6624,107.7439,107.6543,107.6787,40176.0
2016-12-09 12:20:00,132.2,132.32,132.19,132.31,43938.0,107.6787,107.7764,107.6706,107.7683,43938.0
2016-12-09 12:25:00,132.32,132.36,132.17,132.33,39804.0,107.7764,107.809,107.6543,107.7846,39804.0
2016-12-09 12:30:00,132.35,132.51,132.34,132.46,28618.0,107.8009,107.9312,107.7927,107.8905,28618.0
2016-12-09 12:35:00,132.46,132.6,132.41,132.5,22026.0,107.8905,108.0045,107.8497,107.9231,22026.0
2016-12-09 12:40:00,132.5,132.51,132.44,132.5,80302.0,107.9231,107.9312,107.8742,107.9231,80302.0
2016-12-09 12:45:00,132.5,132.56,132.41,132.42,22391.0,107.9231,107.9719,107.8497,107.8579,22391.0
2016-12-09 12:50:00,132.42,132.5,132.37,132.39,22928.0,107.8579,107.9231,107.8172,107.8335,22928.0
2016-12-09 12:55:00,132.39,132.42,132.33,132.38,16658.0,107.8335,107.8579,107.7846,107.8253,16658.0
2016-12-09 13:00:00,132.38,132.43,132.38,132.41,13953.0,107.8253,107.866,107.8253,107.8497,13953.0
2016-12-09 13:05:00,132.41,132.53,132.39,132.52,40394.0,107.8497,107.9475,107.8335,107.9393,40394.0
2016-12-09 13:10:00,132.52,132.54,132.42,132.47,18386.0,107.9393,107.9556,107.8579,107.8986,18386.0
2016-12-09 13:15:00,132.47,132.47,132.4,132.47,17796.0,107.8986,107.8986,107.8416,107.8986,17796.0
2016-12-09 13:20:00,132.46,132.49,132.44,132.47,28974.0,107.8905,107.9149,107.8742,107.8986,28974.0
2016-12-09 13:25:00,132.46,132.48,132.38,132.4,36400.0,107.8905,107.9068,107.8253,107.8416,36400.0
2016-12-09 13:30:00,132.39,132.44,132.34,132.36,18661.0,107.8335,107.8742,107.7927,107.809,18661.0
2016-12-09 13:35:00,132.37,132.4,132.35,132.38,14051.0,107.8172,107.8416,107.8009,107.8253,14051.0
2016-12-09 13:40:00,132.37,132.4,132.35,132.39,48717.0,107.8172,107.8416,107.8009,107.8335,48717.0
2016-12-09 13:45:00,132.39,132.53,132.39,132.47,127563.0,107.8335,107.9475,107.8335,107.8986,127563.0
2016-12-09 13:50:00,132.44,132.6,132.44,132.6,19910.0,107.8742,108.0045,107.8742,108.0045,19910.0
2016-12-09 13:55:00,132.6,132.65,132.56,132.59,23948.0,108.0045,108.0452,107.9719,107.9964,23948.0
2016-12-09 14:00:00,132.59,132.66,132.55,132.63,20091.0,107.9964,108.0534,107.9638,108.0289,20091.0
2016-12-09 14:05:00,132.63,132.66,132.61,132.64,76466.0,108.0289,108.0534,108.0127,108.0371,76466.0
2016-12-09 14:10:00,132.63,132.73,132.58,132.72,79377.0,108.0289,108.1104,107.9882,108.1022,79377.0
2016-12-09 14:15:00,132.72,132.8,132.69,132.74,34350.0,108.1022,108.1674,108.0778,108.1185,34350.0
2016-12-09 14:20:00,132.74,132.81,132.68,132.78,33270.0,108.1185,108.1756,108.0697,108.1511,33270.0
2016-12-09 14:25:00,132.78,132.79,132.63,132.65,41951.0,108.1511,108.1593,108.0289,108.0452,41951.0
2016-12-09 14:30:00,132.66,132.73,132.61,132.69,36466.0,108.0534,108.1104,108.0127,108.0778,36466.0
2016-12-09 14:35:00,132.71,132.72,132.67,132.68,24954.0,108.0941,108.1022,108.0615,108.0697,24954.0
2016-12-09 14:40:00,132.69,132.69,132.59,132.61,25746.0,108.0778,108.0778,107.9964,108.0127,25746.0
2016-12-09 14:45:00,132.61,132.8,132.61,132.8,53064.0,108.0127,108.1674,108.0127,108.1674,53064.0
2016-12-09 14:50:00,132.8,132.97,132.77,132.9,84515.0,108.1674,108.3059,108.143,108.2489,84515.0
2016-12-09 14:55:00,132.91,133.0,132.89,132.97,118038.0,108.257,108.3303,108.2407,108.3059,118038.0
2016-12-09 15:00:00,132.99,132.99,132.83,132.87,54003.0,108.3222,108.3222,108.1918,108.2244,54003.0
2016-12-09 15:05:00,132.87,132.97,132.87,132.96,67027.0,108.2244,108.3059,108.2244,108.2977,67027.0
2016-12-09 15:10:00,132.97,133.05,132.94,133.03,41310.0,108.3059,108.371,108.2814,108.3547,41310.0
2016-12-09 15:15:00,133.02,133.14,133.02,133.12,45597.0,108.3466,108.4443,108.3466,108.4281,45597.0
2016-12-09 15:20:00,133.11,133.13,133.04,133.06,94744.0,108.4199,108.4362,108.3629,108.3792,94744.0
2016-12-09 15:25:00,133.05,133.13,133.03,133.11,39028.0,108.371,108.4362,108.3547,108.4199,39028.0
2016-12-09 15:30:00,133.12,133.22,133.1,133.13,58938.0,108.4281,108.5095,108.4118,108.4362,58938.0
2016-12-09 15:35:00,133.13,133.17,133.12,133.14,70682.0,108.4362,108.4688,108.4281,108.4443,70682.0
2016-12-09 15:40:00,133.14,133.17,133.1,133.14,73423.0,108.4443,108.4688,108.4118,108.4443,73423.0
2016-12-09 15:45:00,133.14,133.19,133.12,133.12,117116.0,108.4443,108.4851,108.4281,108.4281,117116.0
2016-12-09 15:50:00,133.13,133.24,133.12,133.24,126995.0,108.4362,108.5258,108.4281,108.5258,126995.0
2016-12-09 15:55:00,133.24,133.4,133.2,133.38,341658.0,108.5258,108.6561,108.4932,108.6398,341658.0
2016-12-12 09:30:00,133.13,133.88,133.13,133.78,162862.0,108.4362,109.0471,108.4362,108.9656,162862.0
2016-12-12 09:35:00,133.68,133.77,133.41,133.47,72802.0,108.8842,108.9575,108.6643,108.7131,72802.0
2016-12-12 09:40:00,133.52,133.66,133.41,133.65,53471.0,108.7539,108.8679,108.6643,108.8597,53471.0
2016-12-12 09:45:00,133.63,133.66,133.41,133.61,62420.0,108.8435,108.8679,108.6643,108.8272,62420.0
2016-12-12 09:50:00,133.61,133.7,133.52,133.61,45023.0,108.8272,108.9005,108.7539,108.8272,45023.0
2016-12-12 09:55:00,133.6,133.76,133.6,133.74,48039.0,108.819,108.9493,108.819,108.9331,48039.0
2016-12-12 10:00:00,133.7,133.87,133.68,133.84,57934.0,108.9005,109.0389,108.8842,109.0145,57934.0
2016-12-12 10:05:00,133.85,134.04,133.78,134.02,75831.0,109.0226,109.1774,108.9656,109.1611,75831.0
2016-12-12 10:10:00,134.03,134.23,134.02,134.11,53846.0,109.1693,109.3322,109.1611,109.2344,53846.0
2016-12-12 10:15:00,134.12,134.12,133.97,134.05,104428.0,109.2426,109.2426,109.1204,109.1856,104428.0
2016-12-12 10:20:00,134.07,134.13,134.01,134.03,26668.0,109.2018,109.2507,109.153,109.1693,26668.0
2016-12-12 10:25:00,134.01,134.08,133.96,134.03,36826.0,109.153,109.21,109.1122,109.1693,36826.0
2016-12-12 10:30:00,134.03,134.18,134.03,134.14,37256.0,109.1693,109.2914,109.1693,109.2589,37256.0
2016-12-12 10:35:00,134.14,134.32,134.14,134.3,87847.0,109.2589,109.4055,109.2589,109.3892,87847.0
2016-12-12 10:40:00,134.29,134.41,134.11,134.14,46169.0,109.381,109.4788,109.2344,109.2589,46169.0
2016-12-12 10:45:00,134.14,134.31,134.1,134.2,64624.0,109.2589,109.3973,109.2263,109.3077,64624.0
2016-12-12 10:50:00,134.22,134.32,134.17,134.3,61935.0,109.324,109.4055,109.2833,109.3892,61935.0
2016-12-12 10:55:00,134.3,134.4,134.26,134.29,80246.0,109.3892,109.4706,109.3566,109.381,80246.0
2016-12-12 11:00:00,134.29,134.33,134.23,134.28,42990.0,109.381,109.4136,109.3322,109.3729,42990.0
2016-12-12 11:05:00,134.28,134.29,134.23,134.27,55727.0,109.3729,109.381,109.3322,109.3647,55727.0
2016-12-12 11:10:00,134.28,134.43,134.28,134.33,61267.0,109.3729,109.4951,109.3729,109.4136,61267.0
2016-12-12 11:15:00,134.33,134.48,134.3,134.46,33523.0,109.4136,109.5358,109.3892,109.5195,33523.0
2016-12-12 11:20:00,134.46,134.5,134.34,134.37,36886.0,109.5195,109.5521,109.4218,109.4462,36886.0
2016-12-12 11:25:00,134.37,134.51,134.36,134.51,76582.0,109.4462,109.5602,109.4381,109.5602,76582.0
2016-12-12 11:30:00,134.51,134.63,134.51,134.55,40709.0,109.5602,109.658,109.5602,109.5928,40709.0
2016-12-12 11:35:00,134.55,134.65,134.53,134.62,33021.0,109.5928,109.6743,109.5765,109.6498,33021.0
2016-12-12 11:40:00,134.61,134.65,134.47,134.47,37202.0,109.6417,109.6743,109.5276,109.5276,37202.0
2016-12-12 11:45:00,134.47,134.53,134.4,134.48,39887.0,109.5276,109.5765,109.4706,109.5358,39887.0
2016-12-12 11:50:00,134.47,134.5,134.39,134.5,64077.0,109.5276,109.5521,109.4625,109.5521,64077.0
2016-12-12 11:55:00,134.51,134.61,134.49,134.49,41730.0,109.5602,109.6417,109.5439,109.5439,41730.0
2016-12-12 12:00:00,134.5,134.62,134.37,134.38,202763.0,109.5521,109.6498,109.4462,109.4543,202763.0
2016-12-12 12:05:00,134.39,134.41,134.28,134.29,223645.0,109.4625,109.4788,109.3729,109.381,223645.0
2016-12-12 12:10:00,134.31,134.38,134.17,134.19,43893.0,109.3973,109.4543,109.2833,109.2996,43893.0
2016-12-12 12:15:00,134.18,134.2,134.05,134.06,41428.0,109.2914,109.3077,109.1856,109.1937,41428.0
2016-12-12 12:20:00,134.06,134.18,134.04,134.17,44228.0,109.1937,109.2914,109.1774,109.2833,44228.0
2016-12-12 12:25:00,134.17,134.19,134.09,134.13,36420.0,109.2833,109.2996,109.2181,109.2507,36420.0
2016-12-12 12:30:00,134.14,134.16,134.09,134.12,34976.0,109.2589,109.2751,109.2181,109.2426,34976.0
2016-12-12 12:35:00,134.12,134.28,134.12,134.27,30884.0,109.2426,109.3729,109.2426,109.3647,30884.0
2016-12-12 12:40:00,134.26,134.33,134.17,134.22,52579.0,109.3566,109.4136,109.2833,109.324,52579.0
2016-12-12 12:45:00,134.19,134.24,134.12,134.16,24117.0,109.2996,109.3403,109.2426,109.2751,24117.0
2016-12-12 12:50:00,134.17,134.2,134.08,134.08,25018.0,109.2833,109.3077,109.21,109.21,25018.0
2016-12-12 12:55:00,134.11,134.17,134.07,134.11,23645.0,109.2344,109.2833,109.2018,109.2344,23645.0
2016-12-12 13:00:00,134.13,134.13,134.08,134.12,29495.0,109.2507,109.2507,109.21,109.2426,29495.0
2016-12-12 13:05:00,134.12,134.13,134.05,134.06,32103.0,109.2426,109.2507,109.1856,109.1937,32103.0
2016-12-12 13:10:00,134.07,134.07,133.96,133.99,60033.0,109.2018,109.2018,109.1122,109.1367,60033.0
2016-12-12 13:15:00,133.99,134.21,133.98,134.2,191982.0,109.1367,109.3159,109.1285,109.3077,191982.0
2016-12-12 13:20:00,134.2,134.31,134.18,134.3,26295.0,109.3077,109.3973,109.2914,109.3892,26295.0
2016-12-12 13:25:00,134.3,134.36,134.2,134.21,41498.0,109.3892,109.4381,109.3077,109.3159,41498.0
2016-12-12 13:30:00,134.21,134.22,134.07,134.08,33466.0,109.3159,109.324,109.2018,109.21,33466.0
2016-12-12 13:35:00,134.07,134.22,134.06,134.19,29121.0,109.2018,109.324,109.1937,109.2996,29121.0
2016-12-12 13:40:00,134.19,134.29,134.18,134.28,27797.0,109.2996,109.381,109.2914,109.3729,27797.0
2016-12-12 13:45:00,134.28,134.29,134.14,134.17,33858.0,109.3729,109.381,109.2589,109.2833,33858.0
2016-12-12 13:50:00,134.18,134.27,134.18,134.18,23902.0,109.2914,109.3647,109.2914,109.2914,23902.0
2016-12-12 13:55:00,134.17,134.18,134.11,134.11,33126.0,109.2833,109.2914,109.2344,109.2344,33126.0
2016-12-12 14:00:00,134.12,134.26,134.08,134.23,38837.0,109.2426,109.3566,109.21,109.3322,38837.0
2016-12-12 14:05:00,134.22,134.25,134.17,134.23,47226.0,109.324,109.3485,109.2833,109.3322,47226.0
2016-12-12 14:10:00,134.23,134.37,134.21,134.35,268882.0,109.3322,109.4462,109.3159,109.4299,268882.0
2016-12-12 14:15:00,134.36,134.42,134.33,134.38,37634.0,109.4381,109.4869,109.4136,109.4543,37634.0
2016-12-12 14:20:00,134.39,134.41,134.3,134.37,35418.0,109.4625,109.4788,109.3892,109.4462,35418.0
2016-12-12 14:25:00,134.37,134.39,134.3,134.38,35167.0,109.4462,109.4625,109.3892,109.4543,35167.0
2016-12-12 14:30:00,134.38,134.46,134.35,134.36,41244.0,109.4543,109.5195,109.4299,109.4381,41244.0
2016-12-12 14:35:00,134.36,134.38,134.34,134.37,32197.0,109.4381,109.4543,109.4218,109.4462,32197.0
2016-12-12 14:40:00,134.36,134.37,134.22,134.26,49135.0,109.4381,109.4462,109.324,109.3566,49135.0
2016-12-12 14:45:00,134.26,134.31,134.24,134.26,51355.0,109.3566,109.3973,109.3403,109.3566,51355.0
2016-12-12 14:50:00,134.25,134.33,134.25,134.3,46756.0,109.3485,109.4136,109.3485,109.3892,46756.0
2016-12-12 14:55:00,134.3,134.32,134.23,134.24,35371.0,109.3892,109.4055,109.3322,109.3403,35371.0
2016-12-12 15:00:00,134.25,134.33,134.25,134.33,48112.0,109.3485,109.4136,109.3485,109.4136,48112.0
2016-12-12 15:05:00,134.32,134.38,134.27,134.38,46566.0,109.4055,109.4543,109.3647,109.4543,46566.0
2016-12-12 15:10:00,134.37,134.42,134.29,134.32,42081.0,109.4462,109.4869,109.381,109.4055,42081.0
2016-12-12 15:15:00,134.32,134.41,134.28,134.3,58970.0,109.4055,109.4788,109.3729,109.3892,58970.0
2016-12-12 15:20:00,134.31,134.37,134.29,134.37,43012.0,109.3973,109.4462,109.381,109.4462,43012.0
2016-12-12 15:25:00,134.37,134.45,134.37,134.38,47575.0,109.4462,109.5114,109.4462,109.4543,47575.0
2016-12-12 15:30:00,134.38,134.38,134.29,134.34,75121.0,109.4543,109.4543,109.381,109.4218,75121.0
2016-12-12 15:35:00,134.34,134.36,134.26,134.31,76417.0,109.4218,109.4381,109.3566,109.3973,76417.0
2016-12-12 15:40:00,134.32,134.37,134.32,134.33,52645.0,109.4055,109.4462,109.4055,109.4136,52645.0
2016-12-12 15:45:00,134.33,134.41,134.31,134.35,92468.0,109.4136,109.4788,109.3973,109.4299,92468.0
2016-12-12 15:50:00,134.34,134.46,134.33,134.42,126731.0,109.4218,109.5195,109.4136,109.4869,126731.0
2016-12-12 15:55:00,134.42,134.66,134.42,134.48,377356.0,109.4869,109.6824,109.4869,109.5358,377356.0
2016-12-13 09:30:00,134.55,135.2,134.55,135.15,168812.0,109.5928,110.1222,109.5928,110.0815,168812.0
2016-12-13 09:35:00,135.15,135.7,135.13,135.63,106699.0,110.0815,110.5295,110.0652,110.4725,106699.0
2016-12-13 09:40:00,135.64,135.95,135.49,135.58,165571.0,110.4806,110.7331,110.3585,110.4318,165571.0
2016-12-13 09:45:00,135.54,135.88,135.53,135.8,119259.0,110.3992,110.6761,110.391,110.611,119259.0
2016-12-13 09:50:00,135.82,135.91,135.77,135.85,98424.0,110.6272,110.7005,110.5865,110.6517,98424.0
2016-12-13 09:55:00,135.84,135.92,135.79,135.9,68023.0,110.6435,110.7087,110.6028,110.6924,68023.0
2016-12-13 10:00:00,135.89,135.94,135.82,135.9,60735.0,110.6843,110.725,110.6272,110.6924,60735.0
2016-12-13 10:05:00,135.9,135.91,135.68,135.78,70343.0,110.6924,110.7005,110.5132,110.5947,70343.0
2016-12-13 10:10:00,135.77,135.8,135.65,135.65,47187.0,110.5865,110.611,110.4888,110.4888,47187.0
2016-12-13 10:15:00,135.66,135.7,135.6,135.69,43301.0,110.4969,110.5295,110.448,110.5214,43301.0
2016-12-13 10:20:00,135.69,135.87,135.66,135.78,76187.0,110.5214,110.668,110.4969,110.5947,76187.0
2016-12-13 10:25:00,135.78,135.97,135.76,135.95,71519.0,110.5947,110.7494,110.5784,110.7331,71519.0
2016-12-13 10:30:00,135.96,136.1,135.86,135.91,93003.0,110.7413,110.8553,110.6598,110.7005,93003.0
2016-12-13 10:35:00,135.91,136.09,135.9,136.01,57596.0,110.7005,110.8472,110.6924,110.782,57596.0
2016-12-13 10:40:00,136.01,136.22,135.98,136.09,72756.0,110.782,110.953,110.7576,110.8472,72756.0
2016-12-13 10:45:00,136.08,136.18,136.04,136.05,44624.0,110.839,110.9205,110.8064,110.8146,44624.0
2016-12-13 10:50:00,136.04,136.18,136.0,136.14,79365.0,110.8064,110.9205,110.7739,110.8879,79365.0
2016-12-13 10:55:00,136.13,136.19,136.12,136.15,40193.0,110.8797,110.9286,110.8716,110.896,40193.0
2016-12-13 11:00:00,136.16,136.26,136.11,136.26,53976.0,110.9042,110.9856,110.8635,110.9856,53976.0
2016-12-13 11:05:00,136.26,136.28,136.16,136.25,42523.0,110.9856,111.0019,110.9042,110.9775,42523.0
2016-12-13 11:10:00,136.24,136.43,136.24,136.4,56748.0,110.9693,111.1241,110.9693,111.0997,56748.0
2016-12-13 11:15:00,136.41,136.43,136.28,136.43,84029.0,111.1078,111.1241,111.0019,111.1241,84029.0
2016-12-13 11:20:00,136.43,136.69,136.41,136.66,134956.0,111.1241,111.3359,111.1078,111.3114,134956.0
2016-12-13 11:25:00,136.66,136.74,136.49,136.64,103285.0,111.3114,111.3766,111.173,111.2951,103285.0
2016-12-13 11:30:00,136.65,136.65,136.54,136.6,63376.0,111.3033,111.3033,111.2137,111.2626,63376.0
2016-12-13 11:35:00,136.6,136.67,136.55,136.58,71754.0,111.2626,111.3196,111.2218,111.2463,71754.0
2016-12-13 11:40:00,136.57,136.61,136.56,136.6,113562.0,111.2381,111.2707,111.23,111.2626,113562.0
2016-12-13 11:45:00,136.59,136.65,136.56,136.59,157608.0,111.2544,111.3033,111.23,111.2544,157608.0
2016-12-13 11:50:00,136.6,136.64,136.46,136.62,74091.0,111.2626,111.2951,111.1485,111.2789,74091.0
2016-12-13 11:55:00,136.62,136.79,136.58,136.76,50511.0,111.2789,111.4173,111.2463,111.3929,50511.0
2016-12-13 12:00:00,136.76,136.89,136.73,136.76,53334.0,111.3929,111.4988,111.3684,111.3929,53334.0
2016-12-13 12:05:00,136.77,136.81,136.72,136.75,38530.0,111.401,111.4336,111.3603,111.3847,38530.0
2016-12-13 12:10:00,136.76,136.78,136.68,136.71,23335.0,111.3929,111.4092,111.3277,111.3522,23335.0
2016-12-13 12:15:00,136.71,136.72,136.59,136.65,43561.0,111.3522,111.3603,111.2544,111.3033,43561.0
2016-12-13 12:20:00,136.64,136.7,136.63,136.69,24275.0,111.2951,111.344,111.287,111.3359,24275.0
2016-12-13 12:25:00,136.68,136.69,136.6,136.61,35266.0,111.3277,111.3359,111.2626,111.2707,35266.0
2016-12-13 12:30:00,136.61,136.63,136.52,136.57,37701.0,111.2707,111.287,111.1974,111.2381,37701.0
2016-12-13 12:35:00,136.56,136.73,136.51,136.53,54464.0,111.23,111.3684,111.1893,111.2055,54464.0
2016-12-13 12:40:00,136.52,136.52,136.4,136.47,75418.0,111.1974,111.1974,111.0997,111.1567,75418.0
2016-12-13 12:45:00,136.46,136.54,136.4,136.48,92387.0,111.1485,111.2137,111.0997,111.1648,92387.0
2016-12-13 12:50:00,136.46,136.56,136.45,136.5,79708.0,111.1485,111.23,111.1404,111.1811,79708.0
2016-12-13 12:55:00,136.49,136.56,136.38,136.38,71508.0,111.173,111.23,111.0834,111.0834,71508.0
2016-12-13 13:00:00,136.36,136.49,136.31,136.43,34296.0,111.0671,111.173,111.0264,111.1241,34296.0
2016-12-13 13:05:00,136.44,136.49,136.38,136.45,29141.0,111.1322,111.173,111.0834,111.1404,29141.0
2016-12-13 13:10:00,136.46,136.48,136.4,136.41,30904.0,111.1485,111.1648,111.0997,111.1078,30904.0
2016-12-13 13:15:00,136.42,136.62,136.4,136.6,43061.0,111.1159,111.2789,111.0997,111.2626,43061.0
2016-12-13 13:20:00,136.61,136.67,136.56,136.56,25428.0,111.2707,111.3196,111.23,111.23,25428.0
2016-12-13 13:25:00,136.56,136.62,136.5,136.62,29757.0,111.23,111.2789,111.1811,111.2789,29757.0
2016-12-13 13:30:00,136.62,136.64,136.56,136.56,23486.0,111.2789,111.2951,111.23,111.23,23486.0
2016-12-13 13:35:00,136.56,136.61,136.5,136.54,42597.0,111.23,111.2707,111.1811,111.2137,42597.0
2016-12-13 13:40:00,136.55,136.65,136.55,136.57,24732.0,111.2218,111.3033,111.2218,111.2381,24732.0
2016-12-13 13:45:00,136.56,136.58,136.45,136.52,60016.0,111.23,111.2463,111.1404,111.1974,60016.0
2016-12-13 13:50:00,136.52,136.55,136.47,136.53,53233.0,111.1974,111.2218,111.1567,111.2055,53233.0
2016-12-13 13:55:00,136.52,136.55,136.44,136.5,68757.0,111.1974,111.2218,111.1322,111.1811,68757.0
2016-12-13 14:00:00,136.5,136.57,136.45,136.5,46577.0,111.1811,111.2381,111.1404,111.1811,46577.0
2016-12-13 14:05:00,136.51,136.56,136.47,136.53,34604.0,111.1893,111.23,111.1567,111.2055,34604.0
2016-12-13 14:10:00,136.52,136.58,136.46,136.56,55567.0,111.1974,111.2463,111.1485,111.23,55567.0
2016-12-13 14:15:00,136.55,136.61,136.47,136.58,59507.0,111.2218,111.2707,111.1567,111.2463,59507.0
2016-12-13 14:20:00,136.58,136.6,136.51,136.54,31986.0,111.2463,111.2626,111.1893,111.2137,31986.0
2016-12-13 14:25:00,136.54,136.56,136.49,136.54,37998.0,111.2137,111.23,111.173,111.2137,37998.0
2016-12-13 14:30:00,136.54,136.58,136.47,136.52,62100.0,111.2137,111.2463,111.1567,111.1974,62100.0
2016-12-13 14:35:00,136.52,136.6,136.49,136.55,47048.0,111.1974,111.2626,111.173,111.2218,47048.0
2016-12-13 14:40:00,136.55,136.66,136.54,136.57,53757.0,111.2218,111.3114,111.2137,111.2381,53757.0
2016-12-13 14:45:00,136.57,136.68,136.55,136.59,43657.0,111.2381,111.3277,111.2218,111.2544,43657.0
2016-12-13 14:50:00,136.59,136.62,136.52,136.59,40970.0,111.2544,111.2789,111.1974,111.2544,40970.0
2016-12-13 14:55:00,136.59,136.59,136.39,136.39,42140.0,111.2544,111.2544,111.0915,111.0915,42140.0
2016-12-13 15:00:00,136.39,136.43,136.26,136.36,58459.0,111.0915,111.1241,110.9856,111.0671,58459.0
2016-12-13 15:05:00,136.37,136.44,136.35,136.36,47455.0,111.0752,111.1322,111.0589,111.0671,47455.0
2016-12-13 15:10:00,136.36,136.37,136.23,136.25,56982.0,111.0671,111.0752,110.9612,110.9775,56982.0
2016-12-13 15:15:00,136.24,136.34,136.24,136.29,66116.0,110.9693,111.0508,110.9693,111.0101,66116.0
2016-12-13 15:20:00,136.31,136.33,136.24,136.25,102664.0,111.0264,111.0426,110.9693,110.9775,102664.0
2016-12-13 15:25:00,136.25,136.35,136.2,136.31,129507.0,110.9775,111.0589,110.9368,111.0264,129507.0
2016-12-13 15:30:00,136.3,136.33,136.28,136.29,67391.0,111.0182,111.0426,111.0019,111.0101,67391.0
2016-12-13 15:35:00,136.29,136.38,136.28,136.32,89409.0,111.0101,111.0834,111.0019,111.0345,89409.0
2016-12-13 15:40:00,136.32,136.4,136.32,136.38,79961.0,111.0345,111.0997,111.0345,111.0834,79961.0
2016-12-13 15:45:00,136.38,136.41,136.35,136.36,113994.0,111.0834,111.1078,111.0589,111.0671,113994.0
2016-12-13 15:50:00,136.37,136.43,136.34,136.43,135693.0,111.0752,111.1241,111.0508,111.1241,135693.0
2016-12-13 15:55:00,136.42,136.56,136.38,136.53,366845.0,111.1159,111.23,111.0834,111.2055,366845.0
2016-12-14 09:30:00,136.05,136.72,136.0,136.31,143903.0,110.8146,111.3603,110.7739,111.0264,143903.0
2016-12-14 09:35:00,136.3,136.79,136.02,136.71,63313.0,111.0182,111.4173,110.7901,111.3522,63313.0
2016-12-14 09:40:00,136.7,136.71,136.31,136.45,55052.0,111.344,111.3522,111.0264,111.1404,55052.0
2016-12-14 09:45:00,136.46,136.71,136.1,136.66,61712.0,111.1485,111.3522,110.8553,111.3114,61712.0
2016-12-14 09:50:00,136.65,136.73,136.53,136.67,84459.0,111.3033,111.3684,111.2055,111.3196,84459.0
2016-12-14 09:55:00,136.68,136.74,136.51,136.72,75976.0,111.3277,111.3766,111.1893,111.3603,75976.0
2016-12-14 10:00:00,136.74,136.79,136.46,136.46,67171.0,111.3766,111.4173,111.1485,111.1485,67171.0
2016-12-14 10:05:00,136.45,136.54,136.14,136.22,84800.0,111.1404,111.2137,110.8879,110.953,84800.0
2016-12-14 10:10:00,136.23,136.36,136.13,136.2,65336.0,110.9612,111.0671,110.8797,110.9368,65336.0
2016-12-14 10:15:00,136.2,136.35,136.19,136.29,57872.0,110.9368,111.0589,110.9286,111.0101,57872.0
2016-12-14 10:20:00,136.26,136.45,136.25,136.35,48905.0,110.9856,111.1404,110.9775,111.0589,48905.0
2016-12-14 10:25:00,136.39,136.55,136.38,136.48,32129.0,111.0915,111.2218,111.0834,111.1648,32129.0
2016-12-14 10:30:00,136.51,136.58,136.32,136.32,84652.0,111.1893,111.2463,111.0345,111.0345,84652.0
2016-12-14 10:35:00,136.33,136.42,136.3,136.37,46502.0,111.0426,111.1159,111.0182,111.0752,46502.0
2016-12-14 10:40:00,136.37,136.46,136.34,136.4,49179.0,111.0752,111.1485,111.0508,111.0997,49179.0
2016-12-14 10:45:00,136.4,136.44,136.33,136.42,81430.0,111.0997,111.1322,111.0426,111.1159,81430.0
2016-12-14 10:50:00,136.43,136.43,136.23,136.29,60184.0,111.1241,111.1241,110.9612,111.0101,60184.0
2016-12-14 10:55:00,136.28,136.4,136.23,136.39,50009.0,111.0019,111.0997,110.9612,111.0915,50009.0
2016-12-14 11:00:00,136.38,136.41,136.31,136.31,37050.0,111.0834,111.1078,111.0264,111.0264,37050.0
2016-12-14 11:05:00,136.31,136.39,136.3,136.35,64060.0,111.0264,111.0915,111.0182,111.0589,64060.0
2016-12-14 11:10:00,136.34,136.38,136.29,136.34,61455.0,111.0508,111.0834,111.0101,111.0508,61455.0
2016-12-14 11:15:00,136.35,136.46,136.33,136.4,45034.0,111.0589,111.1485,111.0426,111.0997,45034.0
2016-12-14 11:20:00,136.41,136.56,136.41,136.5,29375.0,111.1078,111.23,111.1078,111.1811,29375.0
2016-12-14 11:25:00,136.5,136.54,136.45,136.51,33545.0,111.1811,111.2137,111.1404,111.1893,33545.0
2016-12-14 11:30:00,136.5,136.51,136.38,136.46,40643.0,111.1811,111.1893,111.0834,111.1485,40643.0
2016-12-14 11:35:00,136.47,136.48,136.38,136.4,34864.0,111.1567,111.1648,111.0834,111.0997,34864.0
2016-12-14 11:40:00,136.41,136.41,136.29,136.32,29778.0,111.1078,111.1078,111.0101,111.0345,29778.0
2016-12-14 11:45:00,136.33,136.49,136.3,136.47,41386.0,111.0426,111.173,111.0182,111.1567,41386.0
2016-12-14 11:50:00,136.46,136.48,136.34,136.36,50774.0,111.1485,111.1648,111.0508,111.0671,50774.0
2016-12-14 11:55:00,136.35,136.45,136.35,136.44,45694.0,111.0589,111.1404,111.0589,111.1322,45694.0
2016-12-14 12:00:00,136.44,136.55,136.38,136.47,39694.0,111.1322,111.2218,111.0834,111.1567,39694.0
2016-12-14 12:05:00,136.44,136.5,136.42,136.45,45754.0,111.1322,111.1811,111.1159,111.1404,45754.0
2016-12-14 12:10:00,136.46,136.52,136.45,136.52,33320.0,111.1485,111.1974,111.1404,111.1974,33320.0
2016-12-14 12:15:00,136.51,136.55,136.45,136.48,23806.0,111.1893,111.2218,111.1404,111.1648,23806.0
2016-12-14 12:20:00,136.49,136.56,136.47,136.55,30849.0,111.173,111.23,111.1567,111.2218,30849.0
2016-12-14 12:25:00,136.54,136.6,136.51,136.57,27374.0,111.2137,111.2626,111.1893,111.2381,27374.0
2016-12-14 12:30:00,136.57,136.65,136.54,136.62,38005.0,111.2381,111.3033,111.2137,111.2789,38005.0
2016-12-14 12:35:00,136.6,136.68,136.54,136.68,33787.0,111.2626,111.3277,111.2137,111.3277,33787.0
2016-12-14 12:40:00,136.68,136.74,136.63,136.73,50940.0,111.3277,111.3766,111.287,111.3684,50940.0
2016-12-14 12:45:00,136.73,136.75,136.63,136.71,128541.0,111.3684,111.3847,111.287,111.3522,128541.0
2016-12-14 12:50:00,136.7,136.71,136.63,136.67,59713.0,111.344,111.3522,111.287,111.3196,59713.0
2016-12-14 12:55:00,136.67,136.75,136.64,136.7,40992.0,111.3196,111.3847,111.2951,111.344,40992.0
2016-12-14 13:00:00,136.68,136.75,136.63,136.69,50163.0,111.3277,111.3847,111.287,111.3359,50163.0
2016-12-14 13:05:00,136.69,136.73,136.58,136.61,38232.0,111.3359,111.3684,111.2463,111.2707,38232.0
2016-12-14 13:10:00,136.61,136.64,136.49,136.57,31514.0,111.2707,111.2951,111.173,111.2381,31514.0
2016-12-14 13:15:00,136.57,136.65,136.51,136.61,33072.0,111.2381,111.3033,111.1893,111.2707,33072.0
2016-12-14 13:20:00,136.6,136.66,136.57,136.65,32238.0,111.2626,111.3114,111.2381,111.3033,32238.0
2016-12-14 13:25:00,136.65,136.65,136.56,136.64,36872.0,111.3033,111.3033,111.23,111.2951,36872.0
2016-12-14 13:30:00,136.62,136.69,136.6,136.63,18747.0,111.2789,111.3359,111.2626,111.287,18747.0
2016-12-14 13:35:00,136.63,136.72,136.62,136.64,22645.0,111.287,111.3603,111.2789,111.2951,22645.0
2016-12-14 13:40:00,136.65,136.74,136.64,136.69,38950.0,111.3033,111.3766,111.2951,111.3359,38950.0
2016-12-14 13:45:00,136.69,136.72,136.65,136.68,38343.0,111.3359,111.3603,111.3033,111.3277,38343.0
2016-12-14 13:50:00,136.68,136.69,136.62,136.66,89594.0,111.3277,111.3359,111.2789,111.3114,89594.0
2016-12-14 13:55:00,136.66,136.68,136.57,136.59,68050.0,111.3114,111.3277,111.2381,111.2544,68050.0
2016-12-14 14:00:00,136.57,136.88,136.22,136.8,100821.0,111.2381,111.4906,110.953,111.4255,100821.0
2016-12-14 14:05:00,136.78,136.8,136.51,136.73,93428.0,111.4092,111.4255,111.1893,111.3684,93428.0
2016-12-14 14:10:00,136.7,136.78,136.23,136.24,114554.0,111.344,111.4092,110.9612,110.9693,114554.0
2016-12-14 14:15:00,136.26,136.7,136.13,136.67,71664.0,110.9856,111.344,110.8797,111.3196,71664.0
2016-12-14 14:20:00,136.69,136.72,136.49,136.58,61196.0,111.3359,111.3603,111.173,111.2463,61196.0
2016-12-14 14:25:00,136.57,136.59,136.14,136.2,100349.0,111.2381,111.2544,110.8879,110.9368,100349.0
2016-12-14 14:30:00,136.14,136.39,136.12,136.15,120409.0,110.8879,111.0915,110.8716,110.896,120409.0
2016-12-14 14:35:00,136.15,136.26,136.1,136.22,67173.0,110.896,110.9856,110.8553,110.953,67173.0
2016-12-14 14:40:00,136.24,136.42,136.24,136.29,50542.0,110.9693,111.1159,110.9693,111.0101,50542.0
2016-12-14 14:45:00,136.26,136.35,136.21,136.27,80402.0,110.9856,111.0589,110.9449,110.9938,80402.0
2016-12-14 14:50:00,136.27,136.36,136.14,136.17,77177.0,110.9938,111.0671,110.8879,110.9123,77177.0
2016-12-14 14:55:00,136.16,136.2,135.96,135.99,146692.0,110.9042,110.9368,110.7413,110.7657,146692.0
2016-12-14 15:00:00,135.94,136.02,135.92,135.96,108351.0,110.725,110.7901,110.7087,110.7413,108351.0
2016-12-14 15:05:00,135.96,136.16,135.75,135.84,95080.0,110.7413,110.9042,110.5702,110.6435,95080.0
2016-12-14 15:10:00,135.86,136.04,135.79,135.98,117531.0,110.6598,110.8064,110.6028,110.7576,117531.0
2016-12-14 15:15:00,135.98,135.99,135.77,135.87,97451.0,110.7576,110.7657,110.5865,110.668,97451.0
2016-12-14 15:20:00,135.85,136.04,135.82,135.86,85337.0,110.6517,110.8064,110.6272,110.6598,85337.0
2016-12-14 15:25:00,135.87,136.12,135.86,136.1,64186.0,110.668,110.8716,110.6598,110.8553,64186.0
2016-12-14 15:30:00,136.09,136.5,136.09,136.5,127497.0,110.8472,111.1811,110.8472,111.1811,127497.0
2016-12-14 15:35:00,136.49,136.51,136.3,136.35,113739.0,111.173,111.1893,111.0182,111.0589,113739.0
2016-12-14 15:40:00,136.37,136.44,136.16,136.2,97553.0,111.0752,111.1322,110.9042,110.9368,97553.0
2016-12-14 15:45:00,136.2,136.24,136.15,136.2,111457.0,110.9368,110.9693,110.896,110.9368,111457.0
2016-12-14 15:50:00,136.2,136.2,135.91,136.08,212947.0,110.9368,110.9368,110.7005,110.839,212947.0
2016-12-14 15:55:00,136.07,136.07,135.88,135.98,228853.0,110.8309,110.8309,110.6761,110.7576,228853.0
2016-12-15 09:30:00,136.51,136.68,136.12,136.55,152713.0,111.1893,111.3277,110.8716,111.2218,152713.0
2016-12-15 09:35:00,136.55,136.58,136.22,136.23,76504.0,111.2218,111.2463,110.953,110.9612,76504.0
2016-12-15 09:40:00,136.24,136.79,136.23,136.77,60091.0,110.9693,111.4173,110.9612,111.401,60091.0
2016-12-15 09:45:00,136.75,136.88,136.5,136.73,70944.0,111.3847,111.4906,111.1811,111.3684,70944.0
2016-12-15 09:50:00,136.72,137.11,136.71,137.0,89915.0,111.3603,111.678,111.3522,111.5884,89915.0
2016-12-15 09:55:00,137.0,137.16,136.82,137.13,95639.0,111.5884,111.7187,111.4418,111.6943,95639.0
2016-12-15 10:00:00,137.13,137.25,136.92,137.2,96726.0,111.6943,111.792,111.5232,111.7513,96726.0
2016-12-15 10:05:00,137.21,137.33,137.07,137.23,48237.0,111.7594,111.8572,111.6454,111.7757,48237.0
2016-12-15 10:10:00,137.24,137.25,136.94,136.95,52597.0,111.7839,111.792,111.5395,111.5476,52597.0
2016-12-15 10:15:00,136.97,137.04,136.86,136.99,51771.0,111.5639,111.6209,111.4743,111.5802,51771.0
2016-12-15 10:20:00,136.99,137.11,136.95,137.06,64725.0,111.5802,111.678,111.5476,111.6372,64725.0
2016-12-15 10:25:00,137.04,137.09,136.77,136.81,45687.0,111.6209,111.6617,111.401,111.4336,45687.0
2016-12-15 10:30:00,136.78,136.88,136.69,136.77,30120.0,111.4092,111.4906,111.3359,111.401,30120.0
2016-12-15 10:35:00,136.75,136.81,136.66,136.81,31905.0,111.3847,111.4336,111.3114,111.4336,31905.0
2016-12-15 10:40:00,136.81,136.81,136.67,136.77,27113.0,111.4336,111.4336,111.3196,111.401,27113.0
2016-12-15 10:45:00,136.77,136.89,136.66,136.66,63345.0,111.401,111.4988,111.3114,111.3114,63345.0
2016-12-15 10:50:00,136.65,136.92,136.63,136.91,57173.0,111.3033,111.5232,111.287,111.5151,57173.0
2016-12-15 10:55:00,136.92,136.93,136.64,136.66,39674.0,111.5232,111.5314,111.2951,111.3114,39674.0
2016-12-15 11:00:00,136.67,136.86,136.64,136.76,40866.0,111.3196,111.4743,111.2951,111.3929,40866.0
2016-12-15 11:05:00,136.73,136.99,136.73,136.92,35382.0,111.3684,111.5802,111.3684,111.5232,35382.0
2016-12-15 11:10:00,136.93,137.0,136.88,136.9,33186.0,111.5314,111.5884,111.4906,111.5069,33186.0
2016-12-15 11:15:00,136.92,136.93,136.82,136.87,37804.0,111.5232,111.5314,111.4418,111.4825,37804.0
2016-12-15 11:20:00,136.85,136.98,136.85,136.88,29542.0,111.4662,111.5721,111.4662,111.4906,29542.0
2016-12-15 11:25:00,136.89,136.92,136.79,136.79,31636.0,111.4988,111.5232,111.4173,111.4173,31636.0
2016-12-15 11:30:00,136.77,136.89,136.7,136.7,43735.0,111.401,111.4988,111.344,111.344,43735.0
2016-12-15 11:35:00,136.69,136.91,136.67,136.9,44013.0,111.3359,111.5151,111.3196,111.5069,44013.0
2016-12-15 11:40:00,136.89,137.01,136.88,136.98,53675.0,111.4988,111.5965,111.4906,111.5721,53675.0
2016-12-15 11:45:00,136.98,137.02,136.89,136.99,87498.0,111.5721,111.6047,111.4988,111.5802,87498.0
2016-12-15 11:50:00,136.99,137.05,136.95,137.02,57549.0,111.5802,111.6291,111.5476,111.6047,57549.0
2016-12-15 11:55:00,137.01,137.09,136.98,137.06,49769.0,111.5965,111.6617,111.5721,111.6372,49769.0
2016-12-15 12:00:00,137.06,137.07,137.0,137.02,30542.0,111.6372,111.6454,111.5884,111.6047,30542.0
2016-12-15 12:05:00,137.04,137.04,136.9,137.01,201318.0,111.6209,111.6209,111.5069,111.5965,201318.0
2016-12-15 12:10:00,137.02,137.06,136.97,137.01,26046.0,111.6047,111.6372,111.5639,111.5965,26046.0
2016-12-15 12:15:00,137.01,137.12,137.01,137.07,19061.0,111.5965,111.6861,111.5965,111.6454,19061.0
2016-12-15 12:20:00,137.07,137.1,136.96,137.0,52891.0,111.6454,111.6698,111.5558,111.5884,52891.0
2016-12-15 12:25:00,137.01,137.04,136.95,136.96,41248.0,111.5965,111.6209,111.5476,111.5558,41248.0
2016-12-15 12:30:00,136.95,136.97,136.72,136.78,41395.0,111.5476,111.5639,111.3603,111.4092,41395.0
2016-12-15 12:35:00,136.78,136.82,136.67,136.71,31204.0,111.4092,111.4418,111.3196,111.3522,31204.0
2016-12-15 12:40:00,136.72,136.92,136.71,136.91,132630.0,111.3603,111.5232,111.3522,111.5151,132630.0
2016-12-15 12:45:00,136.88,136.89,136.78,136.8,103466.0,111.4906,111.4988,111.4092,111.4255,103466.0
2016-12-15 12:50:00,136.8,136.83,136.52,136.53,160504.0,111.4255,111.4499,111.1974,111.2055,160504.0
2016-12-15 12:55:00,136.53,136.68,136.51,136.63,42309.0,111.2055,111.3277,111.1893,111.287,42309.0
2016-12-15 13:00:00,136.61,136.66,136.49,136.61,39266.0,111.2707,111.3114,111.173,111.2707,39266.0
2016-12-15 13:05:00,136.59,136.73,136.59,136.64,28955.0,111.2544,111.3684,111.2544,111.2951,28955.0
2016-12-15 13:10:00,136.65,136.89,136.63,136.88,63322.0,111.3033,111.4988,111.287,111.4906,63322.0
2016-12-15 13:15:00,136.87,136.92,136.82,136.91,67640.0,111.4825,111.5232,111.4418,111.5151,67640.0
2016-12-15 13:20:00,136.92,136.93,136.82,136.87,67104.0,111.5232,111.5314,111.4418,111.4825,67104.0
2016-12-15 13:25:00,136.88,136.91,136.84,136.86,46003.0,111.4906,111.5151,111.458,111.4743,46003.0
2016-12-15 13:30:00,136.86,136.92,136.86,136.88,83938.0,111.4743,111.5232,111.4743,111.4906,83938.0
2016-12-15 13:35:00,136.88,136.9,136.72,136.77,175655.0,111.4906,111.5069,111.3603,111.401,175655.0
2016-12-15 13:40:00,136.75,136.82,136.67,136.68,44209.0,111.3847,111.4418,111.3196,111.3277,44209.0
2016-12-15 13:45:00,136.69,136.7,136.42,136.59,55804.0,111.3359,111.344,111.1159,111.2544,55804.0
2016-12-15 13:50:00,136.6,136.64,136.31,136.43,31538.0,111.2626,111.2951,111.0264,111.1241,31538.0
2016-12-15 13:55:00,136.42,136.51,136.34,136.34,19513.0,111.1159,111.1893,111.0508,111.0508,19513.0
2016-12-15 14:00:00,136.33,136.37,136.19,136.28,37872.0,111.0426,111.0752,110.9286,111.0019,37872.0
2016-12-15 14:05:00,136.28,136.37,136.16,136.26,46576.0,111.0019,111.0752,110.9042,110.9856,46576.0
2016-12-15 14:10:00,136.25,136.4,136.19,136.34,47584.0,110.9775,111.0997,110.9286,111.0508,47584.0
2016-12-15 14:15:00,136.34,136.37,136.3,136.31,46500.0,111.0508,111.0752,111.0182,111.0264,46500.0
2016-12-15 14:20:00,136.31,136.34,136.18,136.2,23866.0,111.0264,111.0508,110.9205,110.9368,23866.0
2016-12-15 14:25:00,136.19,136.3,136.1,136.29,27347.0,110.9286,111.0182,110.8553,111.0101,27347.0
2016-12-15 14:30:00,136.29,136.3,136.2,136.22,34647.0,111.0101,111.0182,110.9368,110.953,34647.0
2016-12-15 14:35:00,136.24,136.39,136.24,136.38,38687.0,110.9693,111.0915,110.9693,111.0834,38687.0
2016-12-15 14:40:00,136.38,136.38,136.25,136.31,27214.0,111.0834,111.0834,110.9775,111.0264,27214.0
2016-12-15 14:45:00,136.3,136.31,136.12,136.14,34690.0,111.0182,111.0264,110.8716,110.8879,34690.0
2016-12-15 14:50:00,136.14,136.31,136.14,136.24,33228.0,110.8879,111.0264,110.8879,110.9693,33228.0
2016-12-15 14:55:00,136.26,136.26,136.16,136.19,31096.0,110.9856,110.9856,110.9042,110.9286,31096.0
2016-12-15 15:00:00,136.19,136.39,136.18,136.35,41122.0,110.9286,111.0915,110.9205,111.0589,41122.0
2016-12-15 15:05:00,136.36,136.41,136.29,136.29,32324.0,111.0671,111.1078,111.0101,111.0101,32324.0
2016-12-15 15:10:00,136.31,136.31,136.21,136.21,45872.0,111.0264,111.0264,110.9449,110.9449,45872.0
2016-12-15 15:15:00,136.22,136.26,136.12,136.16,47704.0,110.953,110.9856,110.8716,110.9042,47704.0
2016-12-15 15:20:00,136.16,136.23,136.09,136.1,58670.0,110.9042,110.9612,110.8472,110.8553,58670.0
2016-12-15 15:25:00,136.1,136.11,135.98,136.01,70614.0,110.8553,110.8635,110.7576,110.782,70614.0
2016-12-15 15:30:00,136.02,136.15,136.01,136.02,91649.0,110.7901,110.896,110.782,110.7901,91649.0
2016-12-15 15:35:00,136.03,136.07,135.96,135.99,78066.0,110.7983,110.8309,110.7413,110.7657,78066.0
2016-12-15 15:40:00,135.99,136.01,135.92,135.97,111781.0,110.7657,110.782,110.7087,110.7494,111781.0
2016-12-15 15:45:00,135.97,136.01,135.87,135.88,117853.0,110.7494,110.782,110.668,110.6761,117853.0
2016-12-15 15:50:00,135.88,135.97,135.85,135.95,144448.0,110.6761,110.7494,110.6517,110.7331,144448.0
2016-12-15 15:55:00,135.94,135.94,135.77,135.84,239778.0,110.725,110.725,110.5865,110.6435,239778.0
2016-12-16 09:30:00,136.11,136.61,135.72,136.08,1764625.0,110.8635,111.2707,110.5458,110.839,1764625.0
2016-12-16 09:35:00,136.09,136.22,135.84,136.03,44768.0,110.8472,110.953,110.6435,110.7983,44768.0
2016-12-16 09:40:00,136.05,136.35,136.02,136.05,55180.0,110.8146,111.0589,110.7901,110.8146,55180.0
2016-12-16 09:45:00,136.08,136.22,135.86,135.94,46756.0,110.839,110.953,110.6598,110.725,46756.0
2016-12-16 09:50:00,135.96,136.38,135.92,136.21,53961.0,110.7413,111.0834,110.7087,110.9449,53961.0
2016-12-16 09:55:00,136.21,136.38,136.17,136.34,35112.0,110.9449,111.0834,110.9123,111.0508,35112.0
2016-12-16 10:00:00,136.36,136.59,136.27,136.37,111370.0,111.0671,111.2544,110.9938,111.0752,111370.0
2016-12-16 10:05:00,136.35,136.39,136.07,136.14,114792.0,111.0589,111.0915,110.8309,110.8879,114792.0
2016-12-16 10:10:00,136.13,136.19,136.01,136.15,56194.0,110.8797,110.9286,110.782,110.896,56194.0
2016-12-16 10:15:00,136.15,136.25,136.14,136.21,48157.0,110.896,110.9775,110.8879,110.9449,48157.0
2016-12-16 10:20:00,136.22,136.34,136.21,136.34,40488.0,110.953,111.0508,110.9449,111.0508,40488.0
2016-12-16 10:25:00,136.34,136.5,136.31,136.48,42256.0,111.0508,111.1811,111.0264,111.1648,42256.0
2016-12-16 10:30:00,136.48,136.52,136.39,136.39,43025.0,111.1648,111.1974,111.0915,111.0915,43025.0
2016-12-16 10:35:00,136.39,136.47,136.37,136.45,37258.0,111.0915,111.1567,111.0752,111.1404,37258.0
2016-12-16 10:40:00,136.44,136.47,136.3,136.41,34395.0,111.1322,111.1567,111.0182,111.1078,34395.0
2016-12-16 10:45:00,136.45,136.52,136.4,136.5,41209.0,111.1404,111.1974,111.0997,111.1811,41209.0
2016-12-16 10:50:00,136.5,136.51,136.36,136.42,33219.0,111.1811,111.1893,111.0671,111.1159,33219.0
2016-12-16 10:55:00,136.42,136.45,136.13,136.14,39974.0,111.1159,111.1404,110.8797,110.8879,39974.0
2016-12-16 11:00:00,136.16,136.16,135.94,135.95,71007.0,110.9042,110.9042,110.725,110.7331,71007.0
2016-12-16 11:05:00,135.94,136.01,135.88,135.88,44907.0,110.725,110.782,110.6761,110.6761,44907.0
2016-12-16 11:10:00,135.87,135.97,135.85,135.87,28603.0,110.668,110.7494,110.6517,110.668,28603.0
2016-12-16 11:15:00,135.87,135.9,135.83,135.85,38720.0,110.668,110.6924,110.6354,110.6517,38720.0
2016-12-16 11:20:00,135.85,135.86,135.62,135.85,67760.0,110.6517,110.6598,110.4643,110.6517,67760.0
2016-12-16 11:25:00,135.85,135.97,135.75,135.77,37292.0,110.6517,110.7494,110.5702,110.5865,37292.0
2016-12-16 11:30:00,135.79,135.89,135.74,135.87,35545.0,110.6028,110.6843,110.5621,110.668,35545.0
2016-12-16 11:35:00,135.86,135.9,135.79,135.81,27578.0,110.6598,110.6924,110.6028,110.6191,27578.0
2016-12-16 11:40:00,135.81,135.82,135.7,135.77,39337.0,110.6191,110.6272,110.5295,110.5865,39337.0
2016-12-16 11:45:00,135.77,135.91,135.76,135.9,50968.0,110.5865,110.7005,110.5784,110.6924,50968.0
2016-12-16 11:50:00,135.91,136.07,135.9,136.05,37909.0,110.7005,110.8309,110.6924,110.8146,37909.0
2016-12-16 11:55:00,136.05,136.1,135.99,136.03,33182.0,110.8146,110.8553,110.7657,110.7983,33182.0
2016-12-16 12:00:00,136.04,136.31,136.04,136.31,38184.0,110.8064,111.0264,110.8064,111.0264,38184.0
2016-12-16 12:05:00,136.3,136.4,136.24,136.39,41911.0,111.0182,111.0997,110.9693,111.0915,41911.0
2016-12-16 12:10:00,136.38,136.48,136.35,136.38,42090.0,111.0834,111.1648,111.0589,111.0834,42090.0
2016-12-16 12:15:00,136.38,136.38,136.28,136.3,24840.0,111.0834,111.0834,111.0019,111.0182,24840.0
2016-12-16 12:20:00,136.29,136.3,136.22,136.22,25513.0,111.0101,111.0182,110.953,110.953,25513.0
2016-12-16 12:25:00,136.23,136.24,136.15,136.17,39586.0,110.9612,110.9693,110.896,110.9123,39586.0
2016-12-16 12:30:00,136.18,136.18,136.05,136.07,25192.0,110.9205,110.9205,110.8146,110.8309,25192.0
2016-12-16 12:35:00,136.07,136.08,135.95,135.99,25834.0,110.8309,110.839,110.7331,110.7657,25834.0
2016-12-16 12:40:00,136.0,136.0,135.9,135.93,30263.0,110.7739,110.7739,110.6924,110.7168,30263.0
2016-12-16 12:45:00,135.93,136.03,135.89,136.02,36939.0,110.7168,110.7983,110.6843,110.7901,36939.0
2016-12-16 12:50:00,135.99,136.0,135.89,135.95,23700.0,110.7657,110.7739,110.6843,110.7331,23700.0
2016-12-16 12:55:00,135.94,136.04,135.93,135.96,25879.0,110.725,110.8064,110.7168,110.7413,25879.0
2016-12-16 13:00:00,135.93,135.96,135.79,135.93,36083.0,110.7168,110.7413,110.6028,110.7168,36083.0
2016-12-16 13:05:00,135.94,135.96,135.82,135.93,24642.0,110.725,110.7413,110.6272,110.7168,24642.0
2016-12-16 13:10:00,135.93,135.97,135.84,135.91,29397.0,110.7168,110.7494,110.6435,110.7005,29397.0
2016-12-16 13:15:00,135.91,135.91,135.76,135.79,20143.0,110.7005,110.7005,110.5784,110.6028,20143.0
2016-12-16 13:20:00,135.77,135.8,135.71,135.78,23845.0,110.5865,110.611,110.5376,110.5947,23845.0
2016-12-16 13:25:00,135.78,135.78,135.64,135.65,22689.0,110.5947,110.5947,110.4806,110.4888,22689.0
2016-12-16 13:30:00,135.64,135.68,135.56,135.59,48318.0,110.4806,110.5132,110.4155,110.4399,48318.0
2016-12-16 13:35:00,135.58,135.67,135.58,135.64,43214.0,110.4318,110.5051,110.4318,110.4806,43214.0
2016-12-16 13:40:00,135.64,135.69,135.6,135.66,28426.0,110.4806,110.5214,110.448,110.4969,28426.0
2016-12-16 13:45:00,135.67,135.67,135.46,135.46,36119.0,110.5051,110.5051,110.334,110.334,36119.0
2016-12-16 13:50:00,135.47,135.5,135.33,135.34,38298.0,110.3422,110.3666,110.2281,110.2363,38298.0
2016-12-16 13:55:00,135.33,135.33,135.22,135.26,48856.0,110.2281,110.2281,110.1385,110.1711,48856.0
2016-12-16 14:00:00,135.26,135.3,135.23,135.26,34533.0,110.1711,110.2037,110.1467,110.1711,34533.0
2016-12-16 14:05:00,135.27,135.43,135.11,135.42,48566.0,110.1793,110.3096,110.0489,110.3014,48566.0
2016-12-16 14:10:00,135.42,135.5,135.32,135.4,39543.0,110.3014,110.3666,110.22,110.2851,39543.0
2016-12-16 14:15:00,135.41,135.41,135.31,135.31,23483.0,110.2933,110.2933,110.2118,110.2118,23483.0
2016-12-16 14:20:00,135.31,135.36,135.29,135.35,28064.0,110.2118,110.2526,110.1955,110.2444,28064.0
2016-12-16 14:25:00,135.36,135.36,135.21,135.27,38953.0,110.2526,110.2526,110.1304,110.1793,38953.0
2016-12-16 14:30:00,135.27,135.36,135.22,135.36,37231.0,110.1793,110.2526,110.1385,110.2526,37231.0
2016-12-16 14:35:00,135.36,135.36,135.29,135.32,32054.0,110.2526,110.2526,110.1955,110.22,32054.0
2016-12-16 14:40:00,135.33,135.37,135.3,135.32,38976.0,110.2281,110.2607,110.2037,110.22,38976.0
2016-12-16 14:45:00,135.32,135.47,135.31,135.45,30332.0,110.22,110.3422,110.2118,110.3259,30332.0
2016-12-16 14:50:00,135.46,135.5,135.39,135.42,36330.0,110.334,110.3666,110.277,110.3014,36330.0
2016-12-16 14:55:00,135.42,135.43,135.38,135.4,31523.0,110.3014,110.3096,110.2689,110.2851,31523.0
2016-12-16 15:00:00,135.4,135.46,135.37,135.4,43363.0,110.2851,110.334,110.2607,110.2851,43363.0
2016-12-16 15:05:00,135.4,135.41,135.27,135.29,53036.0,110.2851,110.2933,110.1793,110.1955,53036.0
2016-12-16 15:10:00,135.29,135.31,135.2,135.25,37741.0,110.1955,110.2118,110.1222,110.163,37741.0
2016-12-16 15:15:00,135.26,135.27,135.15,135.2,42570.0,110.1711,110.1793,110.0815,110.1222,42570.0
2016-12-16 15:20:00,135.2,135.31,135.17,135.18,56476.0,110.1222,110.2118,110.0978,110.106,56476.0
2016-12-16 15:25:00,135.18,135.19,135.09,135.17,64327.0,110.106,110.1141,110.0326,110.0978,64327.0
2016-12-16 15:30:00,135.17,135.27,135.16,135.24,68718.0,110.0978,110.1793,110.0897,110.1548,68718.0
2016-12-16 15:35:00,135.25,135.26,135.2,135.21,66363.0,110.163,110.1711,110.1222,110.1304,66363.0
2016-12-16 15:40:00,135.21,135.25,135.06,135.06,93354.0,110.1304,110.163,110.0082,110.0082,93354.0
2016-12-16 15:45:00,135.07,135.34,135.05,135.26,131125.0,110.0164,110.2363,110.0001,110.1711,131125.0
2016-12-16 15:50:00,135.25,135.38,135.25,135.33,161876.0,110.163,110.2689,110.163,110.2281,161876.0
2016-12-16 15:55:00,135.33,135.34,135.09,135.15,318703.0,110.2281,110.2363,110.0326,110.0815,318703.0
2016-12-19 09:30:00,135.06,135.28,134.79,135.09,103052.0,110.0082,110.1874,109.7883,110.0326,103052.0
2016-12-19 09:35:00,135.18,135.76,135.15,135.36,55935.0,110.106,110.5784,110.0815,110.2526,55935.0
2016-12-19 09:40:00,135.43,135.8,135.34,135.73,42773.0,110.3096,110.611,110.2363,110.5539,42773.0
2016-12-19 09:45:00,135.74,136.12,135.74,135.97,58706.0,110.5621,110.8716,110.5621,110.7494,58706.0
2016-12-19 09:50:00,135.96,135.98,135.83,135.9,52739.0,110.7413,110.7576,110.6354,110.6924,52739.0
2016-12-19 09:55:00,135.9,136.04,135.89,136.01,48581.0,110.6924,110.8064,110.6843,110.782,48581.0
2016-12-19 10:00:00,136.03,136.14,135.93,135.95,52156.0,110.7983,110.8879,110.7168,110.7331,52156.0
2016-12-19 10:05:00,135.95,136.15,135.93,135.98,39596.0,110.7331,110.896,110.7168,110.7576,39596.0
2016-12-19 10:10:00,136.0,136.05,135.94,135.97,36285.0,110.7739,110.8146,110.725,110.7494,36285.0
2016-12-19 10:15:00,135.96,136.02,135.88,135.89,28852.0,110.7413,110.7901,110.6761,110.6843,28852.0
2016-12-19 10:20:00,135.87,136.02,135.82,136.02,30220.0,110.668,110.7901,110.6272,110.7901,30220.0
2016-12-19 10:25:00,136.03,136.12,135.94,136.06,39155.0,110.7983,110.8716,110.725,110.8227,39155.0
2016-12-19 10:30:00,136.06,136.25,136.06,136.22,29023.0,110.8227,110.9775,110.8227,110.953,29023.0
2016-12-19 10:35:00,136.19,136.28,136.13,136.21,30715.0,110.9286,111.0019,110.8797,110.9449,30715.0
2016-12-19 10:40:00,136.24,136.25,136.01,136.02,33148.0,110.9693,110.9775,110.782,110.7901,33148.0
2016-12-19 10:45:00,136.0,136.11,135.98,136.11,25593.0,110.7739,110.8635,110.7576,110.8635,25593.0
2016-12-19 10:50:00,136.11,136.21,136.09,136.2,23818.0,110.8635,110.9449,110.8472,110.9368,23818.0
2016-12-19 10:55:00,136.2,136.42,136.2,136.39,32573.0,110.9368,111.1159,110.9368,111.0915,32573.0
2016-12-19 11:00:00,136.39,136.49,136.36,136.44,51276.0,111.0915,111.173,111.0671,111.1322,51276.0
2016-12-19 11:05:00,136.45,136.48,136.34,136.39,37001.0,111.1404,111.1648,111.0508,111.0915,37001.0
2016-12-19 11:10:00,136.37,136.48,136.35,136.42,29046.0,111.0752,111.1648,111.0589,111.1159,29046.0
2016-12-19 11:15:00,136.41,136.5,136.41,136.47,17834.0,111.1078,111.1811,111.1078,111.1567,17834.0
2016-12-19 11:20:00,136.47,136.49,136.43,136.45,35788.0,111.1567,111.173,111.1241,111.1404,35788.0
2016-12-19 11:25:00,136.46,136.47,136.32,136.42,21461.0,111.1485,111.1567,111.0345,111.1159,21461.0
2016-12-19 11:30:00,136.43,136.44,136.28,136.28,18282.0,111.1241,111.1322,111.0019,111.0019,18282.0
2016-12-19 11:35:00,136.31,136.36,136.25,136.3,22062.0,111.0264,111.0671,110.9775,111.0182,22062.0
2016-12-19 11:40:00,136.3,136.31,136.11,136.17,27291.0,111.0182,111.0264,110.8635,110.9123,27291.0
2016-12-19 11:45:00,136.17,136.22,136.12,136.16,17601.0,110.9123,110.953,110.8716,110.9042,17601.0
2016-12-19 11:50:00,136.15,136.23,136.13,136.19,18867.0,110.896,110.9612,110.8797,110.9286,18867.0
2016-12-19 11:55:00,136.19,136.24,136.18,136.21,17629.0,110.9286,110.9693,110.9205,110.9449,17629.0
2016-12-19 12:00:00,136.21,136.25,136.16,136.2,20763.0,110.9449,110.9775,110.9042,110.9368,20763.0
2016-12-19 12:05:00,136.2,136.27,136.11,136.24,36235.0,110.9368,110.9938,110.8635,110.9693,36235.0
2016-12-19 12:10:00,136.23,136.23,136.17,136.19,12540.0,110.9612,110.9612,110.9123,110.9286,12540.0
2016-12-19 12:15:00,136.19,136.27,136.16,136.26,14298.0,110.9286,110.9938,110.9042,110.9856,14298.0
2016-12-19 12:20:00,136.26,136.28,136.22,136.25,9126.0,110.9856,111.0019,110.953,110.9775,9126.0
2016-12-19 12:25:00,136.26,136.26,136.15,136.19,10514.0,110.9856,110.9856,110.896,110.9286,10514.0
2016-12-19 12:30:00,136.2,136.31,136.18,136.3,17787.0,110.9368,111.0264,110.9205,111.0182,17787.0
2016-12-19 12:35:00,136.3,136.37,136.29,136.34,14036.0,111.0182,111.0752,111.0101,111.0508,14036.0
2016-12-19 12:40:00,136.33,136.36,136.26,136.3,12551.0,111.0426,111.0671,110.9856,111.0182,12551.0
2016-12-19 12:45:00,136.32,136.34,136.21,136.22,25052.0,111.0345,111.0508,110.9449,110.953,25052.0
2016-12-19 12:50:00,136.2,136.21,136.1,136.13,16870.0,110.9368,110.9449,110.8553,110.8797,16870.0
2016-12-19 12:55:00,136.1,136.17,136.09,136.15,24488.0,110.8553,110.9123,110.8472,110.896,24488.0
2016-12-19 13:00:00,136.14,136.17,136.09,136.09,14393.0,110.8879,110.9123,110.8472,110.8472,14393.0
2016-12-19 13:05:00,136.08,136.1,136.0,136.02,19823.0,110.839,110.8553,110.7739,110.7901,19823.0
2016-12-19 13:10:00,136.03,136.04,135.9,135.92,12801.0,110.7983,110.8064,110.6924,110.7087,12801.0
2016-12-19 13:15:00,135.93,135.97,135.89,135.95,19225.0,110.7168,110.7494,110.6843,110.7331,19225.0
2016-12-19 13:20:00,135.96,136.03,135.91,136.03,14008.0,110.7413,110.7983,110.7005,110.7983,14008.0
2016-12-19 13:25:00,136.03,136.1,136.01,136.09,19276.0,110.7983,110.8553,110.782,110.8472,19276.0
2016-12-19 13:30:00,136.08,136.12,136.01,136.05,19317.0,110.839,110.8716,110.782,110.8146,19317.0
2016-12-19 13:35:00,136.05,136.05,135.93,135.96,10919.0,110.8146,110.8146,110.7168,110.7413,10919.0
2016-12-19 13:40:00,135.96,136.01,135.95,135.99,16907.0,110.7413,110.782,110.7331,110.7657,16907.0
2016-12-19 13:45:00,135.97,136.05,135.97,136.05,18317.0,110.7494,110.8146,110.7494,110.8146,18317.0
2016-12-19 13:50:00,136.04,136.06,135.94,135.96,23582.0,110.8064,110.8227,110.725,110.7413,23582.0
2016-12-19 13:55:00,135.97,136.02,135.9,135.92,17465.0,110.7494,110.7901,110.6924,110.7087,17465.0
2016-12-19 14:00:00,135.92,135.93,135.82,135.87,14128.0,110.7087,110.7168,110.6272,110.668,14128.0
2016-12-19 14:05:00,135.87,135.92,135.84,135.92,19675.0,110.668,110.7087,110.6435,110.7087,19675.0
2016-12-19 14:10:00,135.92,135.92,135.87,135.89,18991.0,110.7087,110.7087,110.668,110.6843,18991.0
2016-12-19 14:15:00,135.9,135.94,135.87,135.89,25140.0,110.6924,110.725,110.668,110.6843,25140.0
2016-12-19 14:20:00,135.89,135.95,135.88,135.91,21853.0,110.6843,110.7331,110.6761,110.7005,21853.0
2016-12-19 14:25:00,135.91,135.95,135.84,135.87,19082.0,110.7005,110.7331,110.6435,110.668,19082.0
2016-12-19 14:30:00,135.85,135.85,135.78,135.81,13324.0,110.6517,110.6517,110.5947,110.6191,13324.0
2016-12-19 14:35:00,135.81,135.82,135.76,135.76,16884.0,110.6191,110.6272,110.5784,110.5784,16884.0
2016-12-19 14:40:00,135.77,135.8,135.71,135.72,19233.0,110.5865,110.611,110.5376,110.5458,19233.0
2016-12-19 14:45:00,135.71,135.73,135.68,135.7,21523.0,110.5376,110.5539,110.5132,110.5295,21523.0
2016-12-19 14:50:00,135.68,135.71,135.67,135.67,16733.0,110.5132,110.5376,110.5051,110.5051,16733.0
2016-12-19 14:55:00,135.67,135.67,135.51,135.53,26210.0,110.5051,110.5051,110.3747,110.391,26210.0
2016-12-19 15:00:00,135.53,135.54,135.47,135.5,34061.0,110.391,110.3992,110.3422,110.3666,34061.0
2016-12-19 15:05:00,135.49,135.49,135.43,135.43,23796.0,110.3585,110.3585,110.3096,110.3096,23796.0
2016-12-19 15:10:00,135.44,135.44,135.25,135.25,50306.0,110.3177,110.3177,110.163,110.163,50306.0
2016-12-19 15:15:00,135.25,135.34,135.23,135.31,43064.0,110.163,110.2363,110.1467,110.2118,43064.0
2016-12-19 15:20:00,135.32,135.37,135.28,135.28,45409.0,110.22,110.2607,110.1874,110.1874,45409.0
2016-12-19 15:25:00,135.28,135.46,135.26,135.43,52801.0,110.1874,110.334,110.1711,110.3096,52801.0
2016-12-19 15:30:00,135.43,135.44,135.18,135.44,151498.0,110.3096,110.3177,110.106,110.3177,151498.0
2016-12-19 15:35:00,135.44,135.54,135.41,135.53,59791.0,110.3177,110.3992,110.2933,110.391,59791.0
2016-12-19 15:40:00,135.52,135.53,135.48,135.51,47500.0,110.3829,110.391,110.3503,110.3747,47500.0
2016-12-19 15:45:00,135.51,135.52,135.45,135.47,56408.0,110.3747,110.3829,110.3259,110.3422,56408.0
2016-12-19 15:50:00,135.47,135.51,135.43,135.45,73764.0,110.3422,110.3747,110.3096,110.3259,73764.0
2016-12-19 15:55:00,135.44,135.55,135.39,135.45,188989.0,110.3177,110.4073,110.277,110.3259,188989.0
2016-12-20 09:30:00,135.65,135.99,135.43,135.77,101842.0,110.4888,110.7657,110.3096,110.5865,101842.0
2016-12-20 09:35:00,135.84,136.3,135.8,136.19,58769.0,110.6435,111.0182,110.611,110.9286,58769.0
2016-12-20 09:40:00,136.19,136.22,135.97,135.98,47025.0,110.9286,110.953,110.7494,110.7576,47025.0
2016-12-20 09:45:00,136.02,136.1,135.99,136.1,44908.0,110.7901,110.8553,110.7657,110.8553,44908.0
2016-12-20 09:50:00,136.11,136.18,136.0,136.06,40979.0,110.8635,110.9205,110.7739,110.8227,40979.0
2016-12-20 09:55:00,136.08,136.3,136.08,136.25,37092.0,110.839,111.0182,110.839,110.9775,37092.0
2016-12-20 10:00:00,136.24,136.26,136.01,136.06,55718.0,110.9693,110.9856,110.782,110.8227,55718.0
2016-12-20 10:05:00,136.05,136.14,136.03,136.11,47878.0,110.8146,110.8879,110.7983,110.8635,47878.0
2016-12-20 10:10:00,136.11,136.18,136.05,136.08,28744.0,110.8635,110.9205,110.8146,110.839,28744.0
2016-12-20 10:15:00,136.07,136.22,136.06,136.19,50448.0,110.8309,110.953,110.8227,110.9286,50448.0
2016-12-20 10:20:00,136.19,136.33,136.17,136.26,56114.0,110.9286,111.0426,110.9123,110.9856,56114.0
2016-12-20 10:25:00,136.25,136.27,136.23,136.25,44913.0,110.9775,110.9938,110.9612,110.9775,44913.0
2016-12-20 10:30:00,136.26,136.28,136.24,136.25,32570.0,110.9856,111.0019,110.9693,110.9775,32570.0
2016-12-20 10:35:00,136.26,136.31,136.24,136.3,43455.0,110.9856,111.0264,110.9693,111.0182,43455.0
2016-12-20 10:40:00,136.3,136.46,136.29,136.4,46899.0,111.0182,111.1485,111.0101,111.0997,46899.0
2016-12-20 10:45:00,136.41,136.45,136.36,136.44,19826.0,111.1078,111.1404,111.0671,111.1322,19826.0
2016-12-20 10:50:00,136.45,136.46,136.34,136.34,24412.0,111.1404,111.1485,111.0508,111.0508,24412.0
2016-12-20 10:55:00,136.36,136.4,136.34,136.39,32521.0,111.0671,111.0997,111.0508,111.0915,32521.0
2016-12-20 11:00:00,136.4,136.42,136.38,136.41,53678.0,111.0997,111.1159,111.0834,111.1078,53678.0
2016-12-20 11:05:00,136.42,136.61,136.41,136.61,79550.0,111.1159,111.2707,111.1078,111.2707,79550.0
2016-12-20 11:10:00,136.6,136.67,136.58,136.65,35274.0,111.2626,111.3196,111.2463,111.3033,35274.0
2016-12-20 11:15:00,136.66,136.7,136.63,136.7,31369.0,111.3114,111.344,111.287,111.344,31369.0
2016-12-20 11:20:00,136.69,136.83,136.69,136.8,34908.0,111.3359,111.4499,111.3359,111.4255,34908.0
2016-12-20 11:25:00,136.8,136.88,136.8,136.83,28872.0,111.4255,111.4906,111.4255,111.4499,28872.0
2016-12-20 11:30:00,136.82,136.82,136.73,136.81,36786.0,111.4418,111.4418,111.3684,111.4336,36786.0
2016-12-20 11:35:00,136.8,136.81,136.57,136.57,37951.0,111.4255,111.4336,111.2381,111.2381,37951.0
2016-12-20 11:40:00,136.58,136.58,136.48,136.56,23547.0,111.2463,111.2463,111.1648,111.23,23547.0
2016-12-20 11:45:00,136.57,136.63,136.56,136.58,29551.0,111.2381,111.287,111.23,111.2463,29551.0
2016-12-20 11:50:00,136.58,136.6,136.47,136.5,26145.0,111.2463,111.2626,111.1567,111.1811,26145.0
2016-12-20 11:55:00,136.5,136.61,136.48,136.6,24308.0,111.1811,111.2707,111.1648,111.2626,24308.0
2016-12-20 12:00:00,136.6,136.68,136.51,136.68,33268.0,111.2626,111.3277,111.1893,111.3277,33268.0
2016-12-20 12:05:00,136.67,136.68,136.56,136.6,44844.0,111.3196,111.3277,111.23,111.2626,44844.0
2016-12-20 12:10:00,136.6,136.63,136.57,136.62,21529.0,111.2626,111.287,111.2381,111.2789,21529.0
2016-12-20 12:15:00,136.62,136.69,136.62,136.66,14747.0,111.2789,111.3359,111.2789,111.3114,14747.0
2016-12-20 12:20:00,136.67,136.68,136.62,136.66,15985.0,111.3196,111.3277,111.2789,111.3114,15985.0
2016-12-20 12:25:00,136.66,136.7,136.65,136.67,20529.0,111.3114,111.344,111.3033,111.3196,20529.0
2016-12-20 12:30:00,136.67,136.71,136.65,136.7,14596.0,111.3196,111.3522,111.3033,111.344,14596.0
2016-12-20 12:35:00,136.69,136.73,136.61,136.62,18440.0,111.3359,111.3684,111.2707,111.2789,18440.0
2016-12-20 12:40:00,136.62,136.69,136.62,136.69,25275.0,111.2789,111.3359,111.2789,111.3359,25275.0
2016-12-20 12:45:00,136.68,136.76,136.68,136.75,38796.0,111.3277,111.3929,111.3277,111.3847,38796.0
2016-12-20 12:50:00,136.73,136.85,136.73,136.83,31139.0,111.3684,111.4662,111.3684,111.4499,31139.0
2016-12-20 12:55:00,136.85,136.9,136.84,136.87,27214.0,111.4662,111.5069,111.458,111.4825,27214.0
2016-12-20 13:00:00,136.87,136.95,136.83,136.93,56425.0,111.4825,111.5476,111.4499,111.5314,56425.0
2016-12-20 13:05:00,136.93,137.03,136.89,137.0,72779.0,111.5314,111.6128,111.4988,111.5884,72779.0
2016-12-20 13:10:00,137.0,137.01,136.84,136.84,40095.0,111.5884,111.5965,111.458,111.458,40095.0
2016-12-20 13:15:00,136.85,137.01,136.84,136.97,47868.0,111.4662,111.5965,111.458,111.5639,47868.0
2016-12-20 13:20:00,136.97,137.13,136.97,137.13,24854.0,111.5639,111.6943,111.5639,111.6943,24854.0
2016-12-20 13:25:00,137.13,137.2,137.09,137.19,60416.0,111.6943,111.7513,111.6617,111.7431,60416.0
2016-12-20 13:30:00,137.18,137.24,137.17,137.2,41001.0,111.735,111.7839,111.7268,111.7513,41001.0
2016-12-20 13:35:00,137.19,137.21,137.07,137.08,37351.0,111.7431,111.7594,111.6454,111.6535,37351.0
2016-12-20 13:40:00,137.08,137.09,136.97,137.05,29020.0,111.6535,111.6617,111.5639,111.6291,29020.0
2016-12-20 13:45:00,137.05,137.12,137.03,137.11,18887.0,111.6291,111.6861,111.6128,111.678,18887.0
2016-12-20 13:50:00,137.12,137.2,137.09,137.18,24258.0,111.6861,111.7513,111.6617,111.735,24258.0
2016-12-20 13:55:00,137.18,137.19,137.09,137.13,20864.0,111.735,111.7431,111.6617,111.6943,20864.0
2016-12-20 14:00:00,137.13,137.17,137.11,137.14,21972.0,111.6943,111.7268,111.678,111.7024,21972.0
2016-12-20 14:05:00,137.14,137.14,137.0,137.02,21643.0,111.7024,111.7024,111.5884,111.6047,21643.0
2016-12-20 14:10:00,137.03,137.05,136.98,137.02,14648.0,111.6128,111.6291,111.5721,111.6047,14648.0
2016-12-20 14:15:00,137.01,137.1,136.98,137.06,35398.0,111.5965,111.6698,111.5721,111.6372,35398.0
2016-12-20 14:20:00,137.06,137.09,137.06,137.08,27216.0,111.6372,111.6617,111.6372,111.6535,27216.0
2016-12-20 14:25:00,137.08,137.19,137.08,137.19,29554.0,111.6535,111.7431,111.6535,111.7431,29554.0
2016-12-20 14:30:00,137.19,137.21,137.03,137.04,38948.0,111.7431,111.7594,111.6128,111.6209,38948.0
2016-12-20 14:35:00,137.05,137.07,136.97,137.0,34209.0,111.6291,111.6454,111.5639,111.5884,34209.0
2016-12-20 14:40:00,137.02,137.1,137.01,137.1,26570.0,111.6047,111.6698,111.5965,111.6698,26570.0
2016-12-20 14:45:00,137.11,137.12,137.08,137.11,25125.0,111.678,111.6861,111.6535,111.678,25125.0
2016-12-20 14:50:00,137.1,137.18,137.1,137.13,29498.0,111.6698,111.735,111.6698,111.6943,29498.0
2016-12-20 14:55:00,137.13,137.13,136.97,137.03,45457.0,111.6943,111.6943,111.5639,111.6128,45457.0
2016-12-20 15:00:00,137.03,137.06,136.94,137.02,56428.0,111.6128,111.6372,111.5395,111.6047,56428.0
2016-12-20 15:05:00,137.01,137.04,136.97,137.04,29022.0,111.5965,111.6209,111.5639,111.6209,29022.0
2016-12-20 15:10:00,137.05,137.08,136.99,137.04,34065.0,111.6291,111.6535,111.5802,111.6209,34065.0
2016-12-20 15:15:00,137.05,137.06,137.0,137.02,30590.0,111.6291,111.6372,111.5884,111.6047,30590.0
2016-12-20 15:20:00,137.02,137.02,136.97,136.99,28109.0,111.6047,111.6047,111.5639,111.5802,28109.0
2016-12-20 15:25:00,136.98,137.05,136.98,137.05,36970.0,111.5721,111.6291,111.5721,111.6291,36970.0
2016-12-20 15:30:00,137.05,137.14,137.05,137.12,39848.0,111.6291,111.7024,111.6291,111.6861,39848.0
2016-12-20 15:35:00,137.12,137.13,137.0,137.03,33918.0,111.6861,111.6943,111.5884,111.6128,33918.0
2016-12-20 15:40:00,137.03,137.04,136.89,136.92,61108.0,111.6128,111.6209,111.4988,111.5232,61108.0
2016-12-20 15:45:00,136.91,137.05,136.89,137.0,55303.0,111.5151,111.6291,111.4988,111.5884,55303.0
2016-12-20 15:50:00,137.0,137.09,136.98,137.08,79180.0,111.5884,111.6617,111.5721,111.6535,79180.0
2016-12-20 15:55:00,137.08,137.15,137.06,137.11,164780.0,111.6535,111.7105,111.6372,111.678,164780.0
2016-12-21 09:30:00,136.93,137.1,136.56,136.8,76401.0,111.5314,111.6698,111.23,111.4255,76401.0
2016-12-21 09:35:00,136.91,137.04,136.77,136.89,43762.0,111.5151,111.6209,111.401,111.4988,43762.0
2016-12-21 09:40:00,136.91,137.03,136.65,136.75,42558.0,111.5151,111.6128,111.3033,111.3847,42558.0
2016-12-21 09:45:00,136.77,136.85,136.64,136.74,31921.0,111.401,111.4662,111.2951,111.3766,31921.0
2016-12-21 09:50:00,136.78,137.02,136.74,137.0,37732.0,111.4092,111.6047,111.3766,111.5884,37732.0
2016-12-21 09:55:00,137.02,137.08,136.89,137.02,26031.0,111.6047,111.6535,111.4988,111.6047,26031.0
2016-12-21 10:00:00,137.04,137.22,137.01,137.09,51637.0,111.6209,111.7676,111.5965,111.6617,51637.0
2016-12-21 10:05:00,137.1,137.24,137.07,137.21,40103.0,111.6698,111.7839,111.6454,111.7594,40103.0
2016-12-21 10:10:00,137.19,137.24,137.11,137.14,39469.0,111.7431,111.7839,111.678,111.7024,39469.0
2016-12-21 10:15:00,137.12,137.22,137.08,137.19,19310.0,111.6861,111.7676,111.6535,111.7431,19310.0
2016-12-21 10:20:00,137.19,137.19,137.04,137.08,39845.0,111.7431,111.7431,111.6209,111.6535,39845.0
2016-12-21 10:25:00,137.08,137.1,136.85,136.87,47113.0,111.6535,111.6698,111.4662,111.4825,47113.0
2016-12-21 10:30:00,136.87,136.95,136.81,136.91,17555.0,111.4825,111.5476,111.4336,111.5151,17555.0
2016-12-21 10:35:00,136.93,137.08,136.93,137.08,19586.0,111.5314,111.6535,111.5314,111.6535,19586.0
2016-12-21 10:40:00,137.07,137.15,137.04,137.12,23186.0,111.6454,111.7105,111.6209,111.6861,23186.0
2016-12-21 10:45:00,137.13,137.21,137.13,137.14,19772.0,111.6943,111.7594,111.6943,111.7024,19772.0
2016-12-21 10:50:00,137.13,137.13,136.96,136.98,38135.0,111.6943,111.6943,111.5558,111.5721,38135.0
2016-12-21 10:55:00,136.97,136.97,136.84,136.93,28544.0,111.5639,111.5639,111.458,111.5314,28544.0
2016-12-21 11:00:00,136.92,136.92,136.83,136.86,25482.0,111.5232,111.5232,111.4499,111.4743,25482.0
2016-12-21 11:05:00,136.86,136.98,136.86,136.9,16823.0,111.4743,111.5721,111.4743,111.5069,16823.0
2016-12-21 11:10:00,136.89,136.9,136.69,136.7,17982.0,111.4988,111.5069,111.3359,111.344,17982.0
2016-12-21 11:15:00,136.7,136.82,136.69,136.75,24930.0,111.344,111.4418,111.3359,111.3847,24930.0
2016-12-21 11:20:00,136.77,136.8,136.69,136.71,21287.0,111.401,111.4255,111.3359,111.3522,21287.0
2016-12-21 11:25:00,136.71,136.9,136.68,136.86,19583.0,111.3522,111.5069,111.3277,111.4743,19583.0
2016-12-21 11:30:00,136.89,136.91,136.8,136.82,15411.0,111.4988,111.5151,111.4255,111.4418,15411.0
2016-12-21 11:35:00,136.8,136.94,136.76,136.94,19315.0,111.4255,111.5395,111.3929,111.5395,19315.0
2016-12-21 11:40:00,136.92,136.93,136.84,136.85,9825.0,111.5232,111.5314,111.458,111.4662,9825.0
2016-12-21 11:45:00,136.86,136.88,136.78,136.82,12552.0,111.4743,111.4906,111.4092,111.4418,12552.0
2016-12-21 11:50:00,136.82,136.84,136.77,136.77,30100.0,111.4418,111.458,111.401,111.401,30100.0
2016-12-21 11:55:00,136.78,136.79,136.69,136.72,21675.0,111.4092,111.4173,111.3359,111.3603,21675.0
2016-12-21 12:00:00,136.72,136.86,136.72,136.83,10544.0,111.3603,111.4743,111.3603,111.4499,10544.0
2016-12-21 12:05:00,136.87,136.94,136.84,136.93,12012.0,111.4825,111.5395,111.458,111.5314,12012.0
2016-12-21 12:10:00,136.94,137.02,136.93,137.0,13549.0,111.5395,111.6047,111.5314,111.5884,13549.0
2016-12-21 12:15:00,136.99,137.04,136.96,137.03,14521.0,111.5802,111.6209,111.5558,111.6128,14521.0
2016-12-21 12:20:00,137.02,137.07,136.96,136.96,16740.0,111.6047,111.6454,111.5558,111.5558,16740.0
2016-12-21 12:25:00,136.97,136.98,136.9,136.95,29821.0,111.5639,111.5721,111.5069,111.5476,29821.0
2016-12-21 12:30:00,136.97,136.97,136.91,136.94,9518.0,111.5639,111.5639,111.5151,111.5395,9518.0
2016-12-21 12:35:00,136.94,136.97,136.93,136.94,8811.0,111.5395,111.5639,111.5314,111.5395,8811.0
2016-12-21 12:40:00,136.94,136.98,136.93,136.96,7261.0,111.5395,111.5721,111.5314,111.5558,7261.0
2016-12-21 12:45:00,136.98,136.98,136.9,136.96,9555.0,111.5721,111.5721,111.5069,111.5558,9555.0
2016-12-21 12:50:00,136.95,136.96,136.92,136.96,8179.0,111.5476,111.5558,111.5232,111.5558,8179.0
2016-12-21 12:55:00,136.96,137.03,136.93,137.01,10972.0,111.5558,111.6128,111.5314,111.5965,10972.0
2016-12-21 13:00:00,137.03,137.06,137.02,137.02,7707.0,111.6128,111.6372,111.6047,111.6047,7707.0
2016-12-21 13:05:00,137.02,137.03,136.99,137.0,20762.0,111.6047,111.6128,111.5802,111.5884,20762.0
2016-12-21 13:10:00,137.02,137.03,136.99,137.01,13927.0,111.6047,111.6128,111.5802,111.5965,13927.0
2016-12-21 13:15:00,137.0,137.04,137.0,137.01,11207.0,111.5884,111.6209,111.5884,111.5965,11207.0
2016-12-21 13:20:00,137.01,137.03,137.0,137.02,8079.0,111.5965,111.6128,111.5884,111.6047,8079.0
2016-12-21 13:25:00,137.01,137.01,136.91,136.91,20803.0,111.5965,111.5965,111.5151,111.5151,20803.0
2016-12-21 13:30:00,136.9,136.96,136.9,136.95,16171.0,111.5069,111.5558,111.5069,111.5476,16171.0
2016-12-21 13:35:00,136.95,137.0,136.94,136.98,29850.0,111.5476,111.5884,111.5395,111.5721,29850.0
2016-12-21 13:40:00,136.97,137.03,136.96,136.97,12560.0,111.5639,111.6128,111.5558,111.5639,12560.0
2016-12-21 13:45:00,136.97,137.01,136.89,136.9,19982.0,111.5639,111.5965,111.4988,111.5069,19982.0
2016-12-21 13:50:00,136.9,136.94,136.87,136.93,17013.0,111.5069,111.5395,111.4825,111.5314,17013.0
2016-12-21 13:55:00,136.93,136.98,136.92,136.98,11111.0,111.5314,111.5721,111.5232,111.5721,11111.0
2016-12-21 14:00:00,136.97,137.04,136.97,137.04,14090.0,111.5639,111.6209,111.5639,111.6209,14090.0
2016-12-21 14:05:00,137.02,137.04,136.95,136.96,8074.0,111.6047,111.6209,111.5476,111.5558,8074.0
2016-12-21 14:10:00,136.96,136.98,136.94,136.97,23842.0,111.5558,111.5721,111.5395,111.5639,23842.0
2016-12-21 14:15:00,136.96,136.96,136.93,136.94,21202.0,111.5558,111.5558,111.5314,111.5395,21202.0
2016-12-21 14:20:00,136.95,137.0,136.93,137.0,36727.0,111.5476,111.5884,111.5314,111.5884,36727.0
2016-12-21 14:25:00,137.0,137.02,136.97,136.97,36232.0,111.5884,111.6047,111.5639,111.5639,36232.0
2016-12-21 14:30:00,136.97,136.98,136.85,136.87,38429.0,111.5639,111.5721,111.4662,111.4825,38429.0
2016-12-21 14:35:00,136.85,136.88,136.83,136.87,13221.0,111.4662,111.4906,111.4499,111.4825,13221.0
2016-12-21 14:40:00,136.86,136.95,136.84,136.91,21279.0,111.4743,111.5476,111.458,111.5151,21279.0
2016-12-21 14:45:00,136.9,136.93,136.87,136.92,22467.0,111.5069,111.5314,111.4825,111.5232,22467.0
2016-12-21 14:50:00,136.91,136.91,136.81,136.84,16597.0,111.5151,111.5151,111.4336,111.458,16597.0
2016-12-21 14:55:00,136.84,136.91,136.83,136.91,21690.0,111.458,111.5151,111.4499,111.5151,21690.0
2016-12-21 15:00:00,136.92,136.95,136.91,136.95,22436.0,111.5232,111.5476,111.5151,111.5476,22436.0
2016-12-21 15:05:00,136.94,136.96,136.92,136.93,25863.0,111.5395,111.5558,111.5232,111.5314,25863.0
2016-12-21 15:10:00,136.92,136.96,136.89,136.95,21397.0,111.5232,111.5558,111.4988,111.5476,21397.0
2016-12-21 15:15:00,136.95,136.96,136.92,136.93,19508.0,111.5476,111.5558,111.5232,111.5314,19508.0
2016-12-21 15:20:00,136.93,136.97,136.91,136.95,18119.0,111.5314,111.5639,111.5151,111.5476,18119.0
2016-12-21 15:25:00,136.95,137.0,136.91,137.0,21730.0,111.5476,111.5884,111.5151,111.5884,21730.0
2016-12-21 15:30:00,137.0,137.01,136.93,136.95,39392.0,111.5884,111.5965,111.5314,111.5476,39392.0
2016-12-21 15:35:00,136.95,136.96,136.92,136.95,45160.0,111.5476,111.5558,111.5232,111.5476,45160.0
2016-12-21 15:40:00,136.95,137.0,136.94,137.0,33623.0,111.5476,111.5884,111.5395,111.5884,33623.0
2016-12-21 15:45:00,136.99,137.0,136.95,136.95,30616.0,111.5802,111.5884,111.5476,111.5476,30616.0
2016-12-21 15:50:00,136.95,136.99,136.94,136.96,43767.0,111.5476,111.5802,111.5395,111.5558,43767.0
2016-12-21 15:55:00,136.96,136.98,136.84,136.88,130898.0,111.5558,111.5721,111.458,111.4906,130898.0
2016-12-22 09:30:00,136.25,136.73,136.11,136.27,112972.0,110.9775,111.3684,110.8635,110.9938,112972.0
2016-12-22 09:35:00,136.28,136.62,136.19,136.54,40188.0,111.0019,111.2789,110.9286,111.2137,40188.0
2016-12-22 09:40:00,136.56,136.84,136.56,136.77,21870.0,111.23,111.458,111.23,111.401,21870.0
2016-12-22 09:45:00,136.75,136.88,136.65,136.74,34741.0,111.3847,111.4906,111.3033,111.3766,34741.0
2016-12-22 09:50:00,136.74,136.83,136.55,136.8,41917.0,111.3766,111.4499,111.2218,111.4255,41917.0
2016-12-22 09:55:00,136.78,136.9,136.74,136.77,30094.0,111.4092,111.5069,111.3766,111.401,30094.0
2016-12-22 10:00:00,136.77,136.89,136.72,136.89,57322.0,111.401,111.4988,111.3603,111.4988,57322.0
2016-12-22 10:05:00,136.89,137.0,136.76,136.77,45043.0,111.4988,111.5884,111.3929,111.401,45043.0
2016-12-22 10:10:00,136.78,136.99,136.75,136.92,27727.0,111.4092,111.5802,111.3847,111.5232,27727.0
2016-12-22 10:15:00,136.92,136.96,136.79,136.86,22428.0,111.5232,111.5558,111.4173,111.4743,22428.0
2016-12-22 10:20:00,136.9,136.97,136.78,136.96,30361.0,111.5069,111.5639,111.4092,111.5558,30361.0
2016-12-22 10:25:00,136.97,136.99,136.81,136.82,29346.0,111.5639,111.5802,111.4336,111.4418,29346.0
2016-12-22 10:30:00,136.84,136.89,136.71,136.71,19065.0,111.458,111.4988,111.3522,111.3522,19065.0
2016-12-22 10:35:00,136.74,136.77,136.66,136.66,24429.0,111.3766,111.401,111.3114,111.3114,24429.0
2016-12-22 10:40:00,136.66,136.66,136.53,136.6,17632.0,111.3114,111.3114,111.2055,111.2626,17632.0
2016-12-22 10:45:00,136.59,136.61,136.47,136.6,31898.0,111.2544,111.2707,111.1567,111.2626,31898.0
2016-12-22 10:50:00,136.6,136.69,136.59,136.59,16311.0,111.2626,111.3359,111.2544,111.2544,16311.0
2016-12-22 10:55:00,136.6,136.6,136.52,136.56,24157.0,111.2626,111.2626,111.1974,111.23,24157.0
2016-12-22 11:00:00,136.56,136.59,136.45,136.47,25283.0,111.23,111.2544,111.1404,111.1567,25283.0
2016-12-22 11:05:00,136.46,136.47,136.29,136.3,40626.0,111.1485,111.1567,111.0101,111.0182,40626.0
2016-12-22 11:10:00,136.29,136.33,136.13,136.14,33165.0,111.0101,111.0426,110.8797,110.8879,33165.0
2016-12-22 11:15:00,136.14,136.2,136.07,136.07,43772.0,110.8879,110.9368,110.8309,110.8309,43772.0
2016-12-22 11:20:00,136.07,136.08,135.83,135.85,107013.0,110.8309,110.839,110.6354,110.6517,107013.0
2016-12-22 11:25:00,135.85,135.92,135.7,135.7,43277.0,110.6517,110.7087,110.5295,110.5295,43277.0
2016-12-22 11:30:00,135.71,135.87,135.68,135.79,83228.0,110.5376,110.668,110.5132,110.6028,83228.0
2016-12-22 11:35:00,135.8,135.87,135.75,135.84,30595.0,110.611,110.668,110.5702,110.6435,30595.0
2016-12-22 11:40:00,135.83,135.89,135.81,135.81,31699.0,110.6354,110.6843,110.6191,110.6191,31699.0
2016-12-22 11:45:00,135.8,135.81,135.74,135.74,28907.0,110.611,110.6191,110.5621,110.5621,28907.0
2016-12-22 11:50:00,135.74,135.75,135.44,135.46,95339.0,110.5621,110.5702,110.3177,110.334,95339.0
2016-12-22 11:55:00,135.45,135.54,135.41,135.48,45467.0,110.3259,110.3992,110.2933,110.3503,45467.0
2016-12-22 12:00:00,135.49,135.56,135.49,135.52,22703.0,110.3585,110.4155,110.3585,110.3829,22703.0
2016-12-22 12:05:00,135.52,135.58,135.46,135.51,30633.0,110.3829,110.4318,110.334,110.3747,30633.0
2016-12-22 12:10:00,135.51,135.6,135.48,135.59,26023.0,110.3747,110.448,110.3503,110.4399,26023.0
2016-12-22 12:15:00,135.58,135.59,135.52,135.56,23209.0,110.4318,110.4399,110.3829,110.4155,23209.0
2016-12-22 12:20:00,135.55,135.56,135.49,135.53,25260.0,110.4073,110.4155,110.3585,110.391,25260.0
2016-12-22 12:25:00,135.52,135.63,135.5,135.61,36073.0,110.3829,110.4725,110.3666,110.4562,36073.0
2016-12-22 12:30:00,135.61,135.63,135.58,135.6,37494.0,110.4562,110.4725,110.4318,110.448,37494.0
2016-12-22 12:35:00,135.61,135.61,135.51,135.56,23521.0,110.4562,110.4562,110.3747,110.4155,23521.0
2016-12-22 12:40:00,135.56,135.76,135.56,135.74,26531.0,110.4155,110.5784,110.4155,110.5621,26531.0
2016-12-22 12:45:00,135.73,135.89,135.72,135.88,24810.0,110.5539,110.6843,110.5458,110.6761,24810.0
2016-12-22 12:50:00,135.88,135.89,135.77,135.84,15851.0,110.6761,110.6843,110.5865,110.6435,15851.0
2016-12-22 12:55:00,135.85,135.9,135.83,135.9,12498.0,110.6517,110.6924,110.6354,110.6924,12498.0
2016-12-22 13:00:00,135.89,135.89,135.82,135.85,17415.0,110.6843,110.6843,110.6272,110.6517,17415.0
2016-12-22 13:05:00,135.85,135.87,135.79,135.85,13728.0,110.6517,110.668,110.6028,110.6517,13728.0
2016-12-22 13:10:00,135.85,135.87,135.83,135.87,10041.0,110.6517,110.668,110.6354,110.668,10041.0
2016-12-22 13:15:00,135.87,135.89,135.8,135.8,15640.0,110.668,110.6843,110.611,110.611,15640.0
2016-12-22 13:20:00,135.79,135.8,135.61,135.64,49356.0,110.6028,110.611,110.4562,110.4806,49356.0
2016-12-22 13:25:00,135.63,135.65,135.57,135.58,22714.0,110.4725,110.4888,110.4236,110.4318,22714.0
2016-12-22 13:30:00,135.57,135.63,135.55,135.6,16052.0,110.4236,110.4725,110.4073,110.448,16052.0
2016-12-22 13:35:00,135.6,135.7,135.58,135.68,15774.0,110.448,110.5295,110.4318,110.5132,15774.0
2016-12-22 13:40:00,135.68,135.77,135.64,135.75,14700.0,110.5132,110.5865,110.4806,110.5702,14700.0
2016-12-22 13:45:00,135.74,135.82,135.73,135.81,15848.0,110.5621,110.6272,110.5539,110.6191,15848.0
2016-12-22 13:50:00,135.83,135.89,135.77,135.79,35942.0,110.6354,110.6843,110.5865,110.6028,35942.0
2016-12-22 13:55:00,135.8,135.82,135.74,135.74,57884.0,110.611,110.6272,110.5621,110.5621,57884.0
2016-12-22 14:00:00,135.75,135.81,135.73,135.77,20849.0,110.5702,110.6191,110.5539,110.5865,20849.0
2016-12-22 14:05:00,135.78,135.82,135.77,135.78,23844.0,110.5947,110.6272,110.5865,110.5947,23844.0
2016-12-22 14:10:00,135.78,135.79,135.69,135.72,90685.0,110.5947,110.6028,110.5214,110.5458,90685.0
2016-12-22 14:15:00,135.72,135.72,135.6,135.62,24791.0,110.5458,110.5458,110.448,110.4643,24791.0
2016-12-22 14:20:00,135.62,135.66,135.55,135.66,28561.0,110.4643,110.4969,110.4073,110.4969,28561.0
2016-12-22 14:25:00,135.67,135.74,135.62,135.73,13194.0,110.5051,110.5621,110.4643,110.5539,13194.0
2016-12-22 14:30:00,135.74,135.75,135.71,135.71,15472.0,110.5621,110.5702,110.5376,110.5376,15472.0
2016-12-22 14:35:00,135.7,135.75,135.7,135.73,11816.0,110.5295,110.5702,110.5295,110.5539,11816.0
2016-12-22 14:40:00,135.74,135.75,135.71,135.75,16357.0,110.5621,110.5702,110.5376,110.5702,16357.0
2016-12-22 14:45:00,135.75,135.75,135.71,135.72,24141.0,110.5702,110.5702,110.5376,110.5458,24141.0
2016-12-22 14:50:00,135.72,135.74,135.68,135.69,26680.0,110.5458,110.5621,110.5132,110.5214,26680.0
2016-12-22 14:55:00,135.69,135.73,135.67,135.71,17451.0,110.5214,110.5539,110.5051,110.5376,17451.0
2016-12-22 15:00:00,135.71,135.72,135.64,135.65,19178.0,110.5376,110.5458,110.4806,110.4888,19178.0
2016-12-22 15:05:00,135.65,135.65,135.48,135.5,41241.0,110.4888,110.4888,110.3503,110.3666,41241.0
2016-12-22 15:10:00,135.5,135.51,135.36,135.38,36219.0,110.3666,110.3747,110.2526,110.2689,36219.0
2016-12-22 15:15:00,135.39,135.44,135.35,135.38,42786.0,110.277,110.3177,110.2444,110.2689,42786.0
2016-12-22 15:20:00,135.39,135.39,135.34,135.38,37325.0,110.277,110.277,110.2363,110.2689,37325.0
2016-12-22 15:25:00,135.38,135.46,135.37,135.41,33050.0,110.2689,110.334,110.2607,110.2933,33050.0
2016-12-22 15:30:00,135.42,135.48,135.29,135.32,51740.0,110.3014,110.3503,110.1955,110.22,51740.0
2016-12-22 15:35:00,135.31,135.4,135.29,135.36,56154.0,110.2118,110.2851,110.1955,110.2526,56154.0
2016-12-22 15:40:00,135.37,135.47,135.36,135.46,55275.0,110.2607,110.3422,110.2526,110.334,55275.0
2016-12-22 15:45:00,135.46,135.5,135.32,135.36,76542.0,110.334,110.3666,110.22,110.2526,76542.0
2016-12-22 15:50:00,135.36,135.36,135.21,135.22,113830.0,110.2526,110.2526,110.1304,110.1385,113830.0
2016-12-22 15:55:00,135.21,135.44,135.18,135.43,169887.0,110.1304,110.3177,110.106,110.3096,169887.0
2016-12-23 09:30:00,135.65,135.98,135.02,135.93,80932.0,110.4888,110.7576,109.9756,110.7168,80932.0
2016-12-23 09:35:00,135.97,135.99,135.44,135.73,29145.0,110.7494,110.7657,110.3177,110.5539,29145.0
2016-12-23 09:40:00,135.67,135.87,135.6,135.71,41017.0,110.5051,110.668,110.448,110.5376,41017.0
2016-12-23 09:45:00,135.67,135.7,135.41,135.67,28520.0,110.5051,110.5295,110.2933,110.5051,28520.0
2016-12-23 09:50:00,135.64,135.68,135.14,135.15,34333.0,110.4806,110.5132,110.0734,110.0815,34333.0
2016-12-23 09:55:00,135.17,135.25,134.94,135.05,50702.0,110.0978,110.163,109.9105,110.0001,50702.0
2016-12-23 10:00:00,135.07,135.14,134.98,134.99,40168.0,110.0164,110.0734,109.943,109.9512,40168.0
2016-12-23 10:05:00,135.0,135.03,134.92,134.97,49259.0,109.9593,109.9838,109.8942,109.9349,49259.0
2016-12-23 10:10:00,134.98,135.04,134.95,134.99,57383.0,109.943,109.9919,109.9186,109.9512,57383.0
2016-12-23 10:15:00,135.01,135.08,134.93,134.95,39496.0,109.9675,110.0245,109.9023,109.9186,39496.0
2016-12-23 10:20:00,134.96,135.01,134.84,135.0,37324.0,109.9268,109.9675,109.829,109.9593,37324.0
2016-12-23 10:25:00,135.0,135.06,134.96,134.98,31223.0,109.9593,110.0082,109.9268,109.943,31223.0
2016-12-23 10:30:00,134.99,135.05,134.94,135.05,37680.0,109.9512,110.0001,109.9105,110.0001,37680.0
2016-12-23 10:35:00,135.06,135.06,134.93,134.97,29629.0,110.0082,110.0082,109.9023,109.9349,29629.0
2016-12-23 10:40:00,134.96,135.01,134.96,134.96,21279.0,109.9268,109.9675,109.9268,109.9268,21279.0
2016-12-23 10:45:00,134.97,135.06,134.97,134.99,29075.0,109.9349,110.0082,109.9349,109.9512,29075.0
2016-12-23 10:50:00,134.99,134.99,134.87,134.92,18991.0,109.9512,109.9512,109.8535,109.8942,18991.0
2016-12-23 10:55:00,134.9,135.0,134.9,134.93,22103.0,109.8779,109.9593,109.8779,109.9023,22103.0
2016-12-23 11:00:00,134.93,135.05,134.91,135.02,17999.0,109.9023,110.0001,109.886,109.9756,17999.0
2016-12-23 11:05:00,135.03,135.08,134.99,135.08,22933.0,109.9838,110.0245,109.9512,110.0245,22933.0
2016-12-23 11:10:00,135.06,135.11,135.03,135.06,16628.0,110.0082,110.0489,109.9838,110.0082,16628.0
2016-12-23 11:15:00,135.07,135.07,134.95,134.95,19734.0,110.0164,110.0164,109.9186,109.9186,19734.0
2016-12-23 11:20:00,134.95,135.03,134.92,134.96,24682.0,109.9186,109.9838,109.8942,109.9268,24682.0
2016-12-23 11:25:00,134.97,135.01,134.94,134.95,19288.0,109.9349,109.9675,109.9105,109.9186,19288.0
2016-12-23 11:30:00,134.96,134.98,134.86,134.9,18733.0,109.9268,109.943,109.8453,109.8779,18733.0
2016-12-23 11:35:00,134.9,134.91,134.84,134.85,19924.0,109.8779,109.886,109.829,109.8372,19924.0
2016-12-23 11:40:00,134.85,134.89,134.82,134.86,17175.0,109.8372,109.8697,109.8127,109.8453,17175.0
2016-12-23 11:45:00,134.88,134.97,134.87,134.95,22279.0,109.8616,109.9349,109.8535,109.9186,22279.0
2016-12-23 11:50:00,134.96,135.03,134.94,135.01,11060.0,109.9268,109.9838,109.9105,109.9675,11060.0
2016-12-23 11:55:00,135.01,135.02,134.95,134.98,15692.0,109.9675,109.9756,109.9186,109.943,15692.0
2016-12-23 12:00:00,134.98,135.04,134.98,134.99,12558.0,109.943,109.9919,109.943,109.9512,12558.0
2016-12-23 12:05:00,134.99,135.0,134.95,134.98,6618.0,109.9512,109.9593,109.9186,109.943,6618.0
2016-12-23 12:10:00,134.99,135.0,134.93,134.96,13613.0,109.9512,109.9593,109.9023,109.9268,13613.0
2016-12-23 12:15:00,134.96,134.99,134.91,134.98,15461.0,109.9268,109.9512,109.886,109.943,15461.0
2016-12-23 12:20:00,134.99,134.99,134.95,134.97,6639.0,109.9512,109.9512,109.9186,109.9349,6639.0
2016-12-23 12:25:00,134.96,135.02,134.93,135.01,20158.0,109.9268,109.9756,109.9023,109.9675,20158.0
2016-12-23 12:30:00,135.0,135.01,134.94,134.98,8050.0,109.9593,109.9675,109.9105,109.943,8050.0
2016-12-23 12:35:00,134.98,135.06,134.98,135.01,18329.0,109.943,110.0082,109.943,109.9675,18329.0
2016-12-23 12:40:00,135.02,135.12,135.01,135.06,18094.0,109.9756,110.0571,109.9675,110.0082,18094.0
2016-12-23 12:45:00,135.06,135.11,135.03,135.04,18388.0,110.0082,110.0489,109.9838,109.9919,18388.0
2016-12-23 12:50:00,135.04,135.06,135.01,135.01,6338.0,109.9919,110.0082,109.9675,109.9675,6338.0
2016-12-23 12:55:00,135.01,135.02,134.93,134.94,15904.0,109.9675,109.9756,109.9023,109.9105,15904.0
2016-12-23 13:00:00,134.94,135.07,134.94,135.05,8624.0,109.9105,110.0164,109.9105,110.0001,8624.0
2016-12-23 13:05:00,135.06,135.08,135.02,135.03,11581.0,110.0082,110.0245,109.9756,109.9838,11581.0
2016-12-23 13:10:00,135.04,135.06,134.92,134.93,15735.0,109.9919,110.0082,109.8942,109.9023,15735.0
2016-12-23 13:15:00,134.93,134.94,134.88,134.89,14995.0,109.9023,109.9105,109.8616,109.8697,14995.0
2016-12-23 13:20:00,134.9,134.93,134.79,134.87,27511.0,109.8779,109.9023,109.7883,109.8535,27511.0
2016-12-23 13:25:00,134.88,134.89,134.83,134.87,13834.0,109.8616,109.8697,109.8209,109.8535,13834.0
2016-12-23 13:30:00,134.87,135.04,134.86,135.01,20244.0,109.8535,109.9919,109.8453,109.9675,20244.0
2016-12-23 13:35:00,135.01,135.01,134.97,134.99,11240.0,109.9675,109.9675,109.9349,109.9512,11240.0
2016-12-23 13:40:00,134.99,135.02,134.96,135.01,14499.0,109.9512,109.9756,109.9268,109.9675,14499.0
2016-12-23 13:45:00,135.02,135.04,134.96,135.04,10513.0,109.9756,109.9919,109.9268,109.9919,10513.0
2016-12-23 13:50:00,135.03,135.1,135.01,135.09,14009.0,109.9838,110.0408,109.9675,110.0326,14009.0
2016-12-23 13:55:00,135.09,135.1,134.96,134.96,15792.0,110.0326,110.0408,109.9268,109.9268,15792.0
2016-12-23 14:00:00,134.98,135.1,134.98,135.09,12882.0,109.943,110.0408,109.943,110.0326,12882.0
2016-12-23 14:05:00,135.1,135.13,135.07,135.12,11005.0,110.0408,110.0652,110.0164,110.0571,11005.0
2016-12-23 14:10:00,135.12,135.13,135.01,135.01,10518.0,110.0571,110.0652,109.9675,109.9675,10518.0
2016-12-23 14:15:00,135.01,135.02,134.98,135.02,7827.0,109.9675,109.9756,109.943,109.9756,7827.0
2016-12-23 14:20:00,135.01,135.02,134.96,134.98,15797.0,109.9675,109.9756,109.9268,109.943,15797.0
2016-12-23 14:25:00,134.99,135.01,134.97,135.01,7629.0,109.9512,109.9675,109.9349,109.9675,7629.0
2016-12-23 14:30:00,135.01,135.03,134.94,134.95,23043.0,109.9675,109.9838,109.9105,109.9186,23043.0
2016-12-23 14:35:00,134.95,134.98,134.93,134.97,15911.0,109.9186,109.943,109.9023,109.9349,15911.0
2016-12-23 14:40:00,134.97,135.03,134.97,135.0,12197.0,109.9349,109.9838,109.9349,109.9593,12197.0
2016-12-23 14:45:00,135.0,135.08,135.0,135.05,14002.0,109.9593,110.0245,109.9593,110.0001,14002.0
2016-12-23 14:50:00,135.05,135.06,134.94,134.95,28332.0,110.0001,110.0082,109.9105,109.9186,28332.0
2016-12-23 14:55:00,134.95,135.02,134.93,135.02,15576.0,109.9186,109.9756,109.9023,109.9756,15576.0
2016-12-23 15:00:00,135.03,135.09,135.03,135.09,14144.0,109.9838,110.0326,109.9838,110.0326,14144.0
2016-12-23 15:05:00,135.09,135.14,135.07,135.12,10938.0,110.0326,110.0734,110.0164,110.0571,10938.0
2016-12-23 15:10:00,135.13,135.19,135.13,135.17,14508.0,110.0652,110.1141,110.0652,110.0978,14508.0
2016-12-23 15:15:00,135.17,135.21,135.16,135.17,19410.0,110.0978,110.1304,110.0897,110.0978,19410.0
2016-12-23 15:20:00,135.16,135.16,135.06,135.08,32060.0,110.0897,110.0897,110.0082,110.0245,32060.0
2016-12-23 15:25:00,135.08,135.15,135.07,135.07,21137.0,110.0245,110.0815,110.0164,110.0164,21137.0
2016-12-23 15:30:00,135.08,135.12,135.07,135.09,22375.0,110.0245,110.0571,110.0164,110.0326,22375.0
2016-12-23 15:35:00,135.09,135.12,135.07,135.08,30499.0,110.0326,110.0571,110.0164,110.0245,30499.0
2016-12-23 15:40:00,135.08,135.11,135.05,135.05,22410.0,110.0245,110.0489,110.0001,110.0001,22410.0
2016-12-23 15:45:00,135.06,135.08,135.01,135.02,41748.0,110.0082,110.0245,109.9675,109.9756,41748.0
2016-12-23 15:50:00,135.04,135.09,135.01,135.03,42800.0,109.9919,110.0326,109.9675,109.9838,42800.0
2016-12-23 15:55:00,135.03,135.12,134.99,135.02,90683.0,109.9838,110.0571,109.9512,109.9756,90683.0
2016-12-27 09:30:00,134.76,135.39,134.71,135.25,89399.0,109.7639,110.277,109.7231,110.163,89399.0
2016-12-27 09:35:00,135.27,135.49,135.16,135.22,34630.0,110.1793,110.3585,110.0897,110.1385,34630.0
2016-12-27 09:40:00,135.28,135.53,135.14,135.45,49953.0,110.1874,110.391,110.0734,110.3259,49953.0
2016-12-27 09:45:00,135.44,135.69,135.44,135.69,27457.0,110.3177,110.5214,110.3177,110.5214,27457.0
2016-12-27 09:50:00,135.69,135.72,135.57,135.61,31517.0,110.5214,110.5458,110.4236,110.4562,31517.0
2016-12-27 09:55:00,135.62,135.63,135.51,135.55,32543.0,110.4643,110.4725,110.3747,110.4073,32543.0
2016-12-27 10:00:00,135.53,135.63,135.46,135.54,34007.0,110.391,110.4725,110.334,110.3992,34007.0
2016-12-27 10:05:00,135.53,135.59,135.49,135.53,35617.0,110.391,110.4399,110.3585,110.391,35617.0
2016-12-27 10:10:00,135.55,135.58,135.36,135.36,25530.0,110.4073,110.4318,110.2526,110.2526,25530.0
2016-12-27 10:15:00,135.38,135.5,135.38,135.41,33793.0,110.2689,110.3666,110.2689,110.2933,33793.0
2016-12-27 10:20:00,135.41,135.46,135.3,135.32,24763.0,110.2933,110.334,110.2037,110.22,24763.0
2016-12-27 10:25:00,135.31,135.44,135.28,135.39,29366.0,110.2118,110.3177,110.1874,110.277,29366.0
2016-12-27 10:30:00,135.39,135.41,135.29,135.32,19733.0,110.277,110.2933,110.1955,110.22,19733.0
2016-12-27 10:35:00,135.3,135.35,135.29,135.34,11583.0,110.2037,110.2444,110.1955,110.2363,11583.0
2016-12-27 10:40:00,135.35,135.37,135.26,135.29,16295.0,110.2444,110.2607,110.1711,110.1955,16295.0
2016-12-27 10:45:00,135.29,135.3,135.13,135.14,28023.0,110.1955,110.2037,110.0652,110.0734,28023.0
2016-12-27 10:50:00,135.15,135.16,134.98,134.98,34091.0,110.0815,110.0897,109.943,109.943,34091.0
2016-12-27 10:55:00,134.97,135.0,134.9,134.96,50920.0,109.9349,109.9593,109.8779,109.9268,50920.0
2016-12-27 11:00:00,134.97,135.11,134.97,135.1,23574.0,109.9349,110.0489,109.9349,110.0408,23574.0
2016-12-27 11:05:00,135.12,135.21,135.07,135.16,17265.0,110.0571,110.1304,110.0164,110.0897,17265.0
2016-12-27 11:10:00,135.15,135.23,135.12,135.18,16762.0,110.0815,110.1467,110.0571,110.106,16762.0
2016-12-27 11:15:00,135.18,135.18,135.07,135.08,17578.0,110.106,110.106,110.0164,110.0245,17578.0
2016-12-27 11:20:00,135.08,135.12,135.07,135.1,12540.0,110.0245,110.0571,110.0164,110.0408,12540.0
2016-12-27 11:25:00,135.1,135.14,135.05,135.12,12545.0,110.0408,110.0734,110.0001,110.0571,12545.0
2016-12-27 11:30:00,135.16,135.21,135.12,135.14,20973.0,110.0897,110.1304,110.0571,110.0734,20973.0
2016-12-27 11:35:00,135.16,135.19,135.13,135.16,17804.0,110.0897,110.1141,110.0652,110.0897,17804.0
2016-12-27 11:40:00,135.16,135.16,134.99,134.99,34375.0,110.0897,110.0897,109.9512,109.9512,34375.0
2016-12-27 11:45:00,134.99,135.04,134.94,135.04,13240.0,109.9512,109.9919,109.9105,109.9919,13240.0
2016-12-27 11:50:00,135.05,135.12,135.04,135.07,16715.0,110.0001,110.0571,109.9919,110.0164,16715.0
2016-12-27 11:55:00,135.06,135.1,135.0,135.06,21489.0,110.0082,110.0408,109.9593,110.0082,21489.0
2016-12-27 12:00:00,135.05,135.09,135.01,135.08,15739.0,110.0001,110.0326,109.9675,110.0245,15739.0
2016-12-27 12:05:00,135.09,135.15,135.08,135.15,12675.0,110.0326,110.0815,110.0245,110.0815,12675.0
2016-12-27 12:10:00,135.16,135.2,135.1,135.13,14771.0,110.0897,110.1222,110.0408,110.0652,14771.0
2016-12-27 12:15:00,135.12,135.14,135.08,135.12,11051.0,110.0571,110.0734,110.0245,110.0571,11051.0
2016-12-27 12:20:00,135.13,135.16,135.08,135.09,12164.0,110.0652,110.0897,110.0245,110.0326,12164.0
2016-12-27 12:25:00,135.09,135.1,135.03,135.03,15257.0,110.0326,110.0408,109.9838,109.9838,15257.0
2016-12-27 12:30:00,135.04,135.06,135.03,135.05,9803.0,109.9919,110.0082,109.9838,110.0001,9803.0
2016-12-27 12:35:00,135.06,135.06,134.9,134.92,14741.0,110.0082,110.0082,109.8779,109.8942,14741.0
2016-12-27 12:40:00,134.93,135.04,134.92,135.01,11929.0,109.9023,109.9919,109.8942,109.9675,11929.0
2016-12-27 12:45:00,135.02,135.1,135.02,135.09,8821.0,109.9756,110.0408,109.9756,110.0326,8821.0
2016-12-27 12:50:00,135.1,135.12,135.06,135.06,10896.0,110.0408,110.0571,110.0082,110.0082,10896.0
2016-12-27 12:55:00,135.08,135.08,135.02,135.04,14903.0,110.0245,110.0245,109.9756,109.9919,14903.0
2016-12-27 13:00:00,135.03,135.05,134.94,134.96,24365.0,109.9838,110.0001,109.9105,109.9268,24365.0
2016-12-27 13:05:00,134.97,134.98,134.91,134.94,13222.0,109.9349,109.943,109.886,109.9105,13222.0
2016-12-27 13:10:00,134.95,134.96,134.86,134.89,18724.0,109.9186,109.9268,109.8453,109.8697,18724.0
2016-12-27 13:15:00,134.88,134.88,134.82,134.85,19327.0,109.8616,109.8616,109.8127,109.8372,19327.0
2016-12-27 13:20:00,134.86,134.91,134.82,134.89,12888.0,109.8453,109.886,109.8127,109.8697,12888.0
2016-12-27 13:25:00,134.89,134.9,134.8,134.84,11730.0,109.8697,109.8779,109.7964,109.829,11730.0
2016-12-27 13:30:00,134.85,134.89,134.84,134.86,7947.0,109.8372,109.8697,109.829,109.8453,7947.0
2016-12-27 13:35:00,134.86,134.89,134.81,134.81,8735.0,109.8453,109.8697,109.8046,109.8046,8735.0
2016-12-27 13:40:00,134.83,134.85,134.75,134.81,15663.0,109.8209,109.8372,109.7557,109.8046,15663.0
2016-12-27 13:45:00,134.8,134.82,134.75,134.75,13288.0,109.7964,109.8127,109.7557,109.7557,13288.0
2016-12-27 13:50:00,134.76,134.77,134.71,134.72,18977.0,109.7639,109.772,109.7231,109.7313,18977.0
2016-12-27 13:55:00,134.72,134.85,134.71,134.85,12390.0,109.7313,109.8372,109.7231,109.8372,12390.0
2016-12-27 14:00:00,134.87,134.9,134.87,134.9,10885.0,109.8535,109.8779,109.8535,109.8779,10885.0
2016-12-27 14:05:00,134.91,135.02,134.87,135.0,18643.0,109.886,109.9756,109.8535,109.9593,18643.0
2016-12-27 14:10:00,135.01,135.03,134.94,135.03,10541.0,109.9675,109.9838,109.9105,109.9838,10541.0
2016-12-27 14:15:00,135.03,135.18,135.02,135.18,17464.0,109.9838,110.106,109.9756,110.106,17464.0
2016-12-27 14:20:00,135.16,135.18,135.1,135.12,14185.0,110.0897,110.106,110.0408,110.0571,14185.0
2016-12-27 14:25:00,135.12,135.15,135.06,135.11,56051.0,110.0571,110.0815,110.0082,110.0489,56051.0
2016-12-27 14:30:00,135.1,135.11,134.93,134.95,24511.0,110.0408,110.0489,109.9023,109.9186,24511.0
2016-12-27 14:35:00,134.98,135.0,134.94,134.97,22540.0,109.943,109.9593,109.9105,109.9349,22540.0
2016-12-27 14:40:00,134.97,135.06,134.97,135.04,10425.0,109.9349,110.0082,109.9349,109.9919,10425.0
2016-12-27 14:45:00,135.05,135.09,135.02,135.05,8469.0,110.0001,110.0326,109.9756,110.0001,8469.0
2016-12-27 14:50:00,135.05,135.05,134.97,135.0,13675.0,110.0001,110.0001,109.9349,109.9593,13675.0
2016-12-27 14:55:00,134.99,135.02,134.99,135.02,12717.0,109.9512,109.9756,109.9512,109.9756,12717.0
2016-12-27 15:00:00,135.03,135.12,135.02,135.12,9800.0,109.9838,110.0571,109.9756,110.0571,9800.0
2016-12-27 15:05:00,135.11,135.18,135.09,135.18,17893.0,110.0489,110.106,110.0326,110.106,17893.0
2016-12-27 15:10:00,135.16,135.17,135.13,135.13,19917.0,110.0897,110.0978,110.0652,110.0652,19917.0
2016-12-27 15:15:00,135.13,135.21,135.13,135.2,28856.0,110.0652,110.1304,110.0652,110.1222,28856.0
2016-12-27 15:20:00,135.19,135.21,135.17,135.2,19162.0,110.1141,110.1304,110.0978,110.1222,19162.0
2016-12-27 15:25:00,135.18,135.29,135.18,135.29,24664.0,110.106,110.1955,110.106,110.1955,24664.0
2016-12-27 15:30:00,135.29,135.3,135.21,135.22,25947.0,110.1955,110.2037,110.1304,110.1385,25947.0
2016-12-27 15:35:00,135.21,135.3,135.21,135.25,39616.0,110.1304,110.2037,110.1304,110.163,39616.0
2016-12-27 15:40:00,135.25,135.25,135.17,135.18,21628.0,110.163,110.163,110.0978,110.106,21628.0
2016-12-27 15:45:00,135.17,135.21,135.07,135.11,39168.0,110.0978,110.1304,110.0164,110.0489,39168.0
2016-12-27 15:50:00,135.12,135.23,135.12,135.23,43220.0,110.0571,110.1467,110.0571,110.1467,43220.0
2016-12-27 15:55:00,135.22,135.28,135.14,135.25,91934.0,110.1385,110.1874,110.0734,110.163,91934.0
2016-12-28 09:30:00,135.57,135.86,135.49,135.49,76618.0,110.4236,110.6598,110.3585,110.3585,76618.0
2016-12-28 09:35:00,135.44,135.58,135.07,135.3,43007.0,110.3177,110.4318,110.0164,110.2037,43007.0
2016-12-28 09:40:00,135.31,135.31,134.93,134.94,47691.0,110.2118,110.2118,109.9023,109.9105,47691.0
2016-12-28 09:45:00,134.99,135.08,134.87,134.93,21879.0,109.9512,110.0245,109.8535,109.9023,21879.0
2016-12-28 09:50:00,134.93,134.99,134.83,134.92,39205.0,109.9023,109.9512,109.8209,109.8942,39205.0
2016-12-28 09:55:00,134.94,135.0,134.83,134.9,23179.0,109.9105,109.9593,109.8209,109.8779,23179.0
2016-12-28 10:00:00,134.95,135.05,134.76,135.01,49290.0,109.9186,110.0001,109.7639,109.9675,49290.0
2016-12-28 10:05:00,135.0,135.14,134.97,135.06,42605.0,109.9593,110.0734,109.9349,110.0082,42605.0
2016-12-28 10:10:00,135.05,135.06,134.9,134.93,37276.0,110.0001,110.0082,109.8779,109.9023,37276.0
2016-12-28 10:15:00,134.92,134.92,134.66,134.73,32558.0,109.8942,109.8942,109.6824,109.7394,32558.0
2016-12-28 10:20:00,134.74,134.84,134.72,134.82,25869.0,109.7476,109.829,109.7313,109.8127,25869.0
2016-12-28 10:25:00,134.79,134.86,134.74,134.81,21786.0,109.7883,109.8453,109.7476,109.8046,21786.0
2016-12-28 10:30:00,134.81,134.95,134.81,134.94,23882.0,109.8046,109.9186,109.8046,109.9105,23882.0
2016-12-28 10:35:00,134.94,135.03,134.91,135.02,27505.0,109.9105,109.9838,109.886,109.9756,27505.0
2016-12-28 10:40:00,135.03,135.18,134.98,135.12,30352.0,109.9838,110.106,109.943,110.0571,30352.0
2016-12-28 10:45:00,135.13,135.2,135.12,135.19,24907.0,110.0652,110.1222,110.0571,110.1141,24907.0
2016-12-28 10:50:00,135.19,135.21,135.12,135.15,34104.0,110.1141,110.1304,110.0571,110.0815,34104.0
2016-12-28 10:55:00,135.17,135.26,135.14,135.2,32601.0,110.0978,110.1711,110.0734,110.1222,32601.0
2016-12-28 11:00:00,135.21,135.25,135.11,135.23,38219.0,110.1304,110.163,110.0489,110.1467,38219.0
2016-12-28 11:05:00,135.22,135.28,135.19,135.27,52047.0,110.1385,110.1874,110.1141,110.1793,52047.0
2016-12-28 11:10:00,135.28,135.35,135.26,135.28,28700.0,110.1874,110.2444,110.1711,110.1874,28700.0
2016-12-28 11:15:00,135.27,135.27,135.2,135.25,32593.0,110.1793,110.1793,110.1222,110.163,32593.0
2016-12-28 11:20:00,135.26,135.36,135.26,135.31,23502.0,110.1711,110.2526,110.1711,110.2118,23502.0
2016-12-28 11:25:00,135.31,135.31,135.24,135.25,15011.0,110.2118,110.2118,110.1548,110.163,15011.0
2016-12-28 11:30:00,135.25,135.29,135.24,135.26,12247.0,110.163,110.1955,110.1548,110.1711,12247.0
2016-12-28 11:35:00,135.29,135.3,135.22,135.26,24123.0,110.1955,110.2037,110.1385,110.1711,24123.0
2016-12-28 11:40:00,135.25,135.31,135.25,135.29,26706.0,110.163,110.2118,110.163,110.1955,26706.0
2016-12-28 11:45:00,135.27,135.31,135.25,135.25,24135.0,110.1793,110.2118,110.163,110.163,24135.0
2016-12-28 11:50:00,135.25,135.29,135.24,135.25,14573.0,110.163,110.1955,110.1548,110.163,14573.0
2016-12-28 11:55:00,135.25,135.27,135.2,135.24,34390.0,110.163,110.1793,110.1222,110.1548,34390.0
2016-12-28 12:00:00,135.23,135.27,135.22,135.24,33290.0,110.1467,110.1793,110.1385,110.1548,33290.0
2016-12-28 12:05:00,135.24,135.33,135.2,135.21,32874.0,110.1548,110.2281,110.1222,110.1304,32874.0
2016-12-28 12:10:00,135.22,135.28,135.14,135.14,25690.0,110.1385,110.1874,110.0734,110.0734,25690.0
2016-12-28 12:15:00,135.17,135.17,134.99,135.02,18772.0,110.0978,110.0978,109.9512,109.9756,18772.0
2016-12-28 12:20:00,135.03,135.06,134.98,135.05,28522.0,109.9838,110.0082,109.943,110.0001,28522.0
2016-12-28 12:25:00,135.06,135.12,135.03,135.08,22688.0,110.0082,110.0571,109.9838,110.0245,22688.0
2016-12-28 12:30:00,135.06,135.08,134.98,135.03,21782.0,110.0082,110.0245,109.943,109.9838,21782.0
2016-12-28 12:35:00,135.02,135.17,135.0,135.17,32160.0,109.9756,110.0978,109.9593,110.0978,32160.0
2016-12-28 12:40:00,135.16,135.17,134.99,135.02,21327.0,110.0897,110.0978,109.9512,109.9756,21327.0
2016-12-28 12:45:00,135.02,135.03,134.91,135.03,201830.0,109.9756,109.9838,109.886,109.9838,201830.0
2016-12-28 12:50:00,135.02,135.09,135.0,135.06,23283.0,109.9756,110.0326,109.9593,110.0082,23283.0
2016-12-28 12:55:00,135.05,135.08,135.02,135.08,11919.0,110.0001,110.0245,109.9756,110.0245,11919.0
2016-12-28 13:00:00,135.07,135.09,135.04,135.06,22706.0,110.0164,110.0326,109.9919,110.0082,22706.0
2016-12-28 13:05:00,135.05,135.13,135.04,135.12,23651.0,110.0001,110.0652,109.9919,110.0571,23651.0
2016-12-28 13:10:00,135.11,135.13,135.07,135.11,13362.0,110.0489,110.0652,110.0164,110.0489,13362.0
2016-12-28 13:15:00,135.11,135.11,135.07,135.09,19271.0,110.0489,110.0489,110.0164,110.0326,19271.0
2016-12-28 13:20:00,135.09,135.17,135.07,135.16,15566.0,110.0326,110.0978,110.0164,110.0897,15566.0
2016-12-28 13:25:00,135.17,135.18,135.1,135.11,8630.0,110.0978,110.106,110.0408,110.0489,8630.0
2016-12-28 13:30:00,135.12,135.2,135.12,135.2,16464.0,110.0571,110.1222,110.0571,110.1222,16464.0
2016-12-28 13:35:00,135.19,135.24,135.16,135.24,13558.0,110.1141,110.1548,110.0897,110.1548,13558.0
2016-12-28 13:40:00,135.24,135.25,135.11,135.12,15792.0,110.1548,110.163,110.0489,110.0571,15792.0
2016-12-28 13:45:00,135.12,135.12,135.04,135.05,10762.0,110.0571,110.0571,109.9919,110.0001,10762.0
2016-12-28 13:50:00,135.07,135.12,135.03,135.03,28242.0,110.0164,110.0571,109.9838,109.9838,28242.0
2016-12-28 13:55:00,135.03,135.1,134.98,134.99,54932.0,109.9838,110.0408,109.943,109.9512,54932.0
2016-12-28 14:00:00,135.0,135.11,135.0,135.1,23111.0,109.9593,110.0489,109.9593,110.0408,23111.0
2016-12-28 14:05:00,135.1,135.24,135.09,135.24,12876.0,110.0408,110.1548,110.0326,110.1548,12876.0
2016-12-28 14:10:00,135.25,135.25,135.17,135.17,27582.0,110.163,110.163,110.0978,110.0978,27582.0
2016-12-28 14:15:00,135.16,135.18,135.07,135.16,33580.0,110.0897,110.106,110.0164,110.0897,33580.0
2016-12-28 14:20:00,135.15,135.17,135.1,135.15,23934.0,110.0815,110.0978,110.0408,110.0815,23934.0
2016-12-28 14:25:00,135.14,135.24,135.12,135.23,22230.0,110.0734,110.1548,110.0571,110.1467,22230.0
2016-12-28 14:30:00,135.22,135.24,135.17,135.2,15677.0,110.1385,110.1548,110.0978,110.1222,15677.0
2016-12-28 14:35:00,135.21,135.22,135.16,135.18,16118.0,110.1304,110.1385,110.0897,110.106,16118.0
2016-12-28 14:40:00,135.18,135.18,135.09,135.13,12628.0,110.106,110.106,110.0326,110.0652,12628.0
2016-12-28 14:45:00,135.14,135.14,135.01,135.03,65028.0,110.0734,110.0734,109.9675,109.9838,65028.0
2016-12-28 14:50:00,135.03,135.07,134.98,135.06,29945.0,109.9838,110.0164,109.943,110.0082,29945.0
2016-12-28 14:55:00,135.06,135.16,135.05,135.15,17420.0,110.0082,110.0897,110.0001,110.0815,17420.0
2016-12-28 15:00:00,135.14,135.17,135.09,135.14,21237.0,110.0734,110.0978,110.0326,110.0734,21237.0
2016-12-28 15:05:00,135.14,135.16,135.05,135.06,17711.0,110.0734,110.0897,110.0001,110.0082,17711.0
2016-12-28 15:10:00,135.06,135.08,134.99,135.05,16349.0,110.0082,110.0245,109.9512,110.0001,16349.0
2016-12-28 15:15:00,135.06,135.1,135.03,135.03,20803.0,110.0082,110.0408,109.9838,109.9838,20803.0
2016-12-28 15:20:00,135.03,135.14,135.03,135.14,27713.0,109.9838,110.0734,109.9838,110.0734,27713.0
2016-12-28 15:25:00,135.14,135.17,135.12,135.15,22864.0,110.0734,110.0978,110.0571,110.0815,22864.0
2016-12-28 15:30:00,135.14,135.15,135.04,135.1,31418.0,110.0734,110.0815,109.9919,110.0408,31418.0
2016-12-28 15:35:00,135.1,135.1,135.01,135.04,31794.0,110.0408,110.0408,109.9675,109.9919,31794.0
2016-12-28 15:40:00,135.04,135.08,135.0,135.06,45597.0,109.9919,110.0245,109.9593,110.0082,45597.0
2016-12-28 15:45:00,135.05,135.22,135.03,135.07,56232.0,110.0001,110.1385,109.9838,110.0164,56232.0
2016-12-28 15:50:00,135.07,135.17,135.05,135.14,79437.0,110.0164,110.0978,110.0001,110.0734,79437.0
2016-12-28 15:55:00,135.14,135.21,134.99,135.07,179565.0,110.0734,110.1304,109.9512,110.0164,179565.0
2016-12-29 09:30:00,135.02,135.49,134.86,135.41,60905.0,109.9756,110.3585,109.8453,110.2933,60905.0
2016-12-29 09:35:00,135.37,135.62,135.37,135.59,32600.0,110.2607,110.4643,110.2607,110.4399,32600.0
2016-12-29 09:40:00,135.57,135.74,135.52,135.53,36180.0,110.4236,110.5621,110.3829,110.391,36180.0
2016-12-29 09:45:00,135.54,135.56,135.36,135.38,45744.0,110.3992,110.4155,110.2526,110.2689,45744.0
2016-12-29 09:50:00,135.36,135.41,135.14,135.21,28796.0,110.2526,110.2933,110.0734,110.1304,28796.0
2016-12-29 09:55:00,135.22,135.5,135.22,135.48,38669.0,110.1385,110.3666,110.1385,110.3503,38669.0
2016-12-29 10:00:00,135.45,135.66,135.45,135.59,45595.0,110.3259,110.4969,110.3259,110.4399,45595.0
2016-12-29 10:05:00,135.6,135.68,135.49,135.64,35186.0,110.448,110.5132,110.3585,110.4806,35186.0
2016-12-29 10:10:00,135.64,135.78,135.57,135.75,37358.0,110.4806,110.5947,110.4236,110.5702,37358.0
2016-12-29 10:15:00,135.74,135.83,135.69,135.7,28458.0,110.5621,110.6354,110.5214,110.5295,28458.0
2016-12-29 10:20:00,135.69,135.79,135.59,135.65,31801.0,110.5214,110.6028,110.4399,110.4888,31801.0
2016-12-29 10:25:00,135.65,135.8,135.62,135.75,25335.0,110.4888,110.611,110.4643,110.5702,25335.0
2016-12-29 10:30:00,135.73,135.85,135.7,135.71,23746.0,110.5539,110.6517,110.5295,110.5376,23746.0
2016-12-29 10:35:00,135.7,135.71,135.47,135.58,22817.0,110.5295,110.5376,110.3422,110.4318,22817.0
2016-12-29 10:40:00,135.59,135.78,135.58,135.68,65331.0,110.4399,110.5947,110.4318,110.5132,65331.0
2016-12-29 10:45:00,135.68,135.72,135.5,135.56,32054.0,110.5132,110.5458,110.3666,110.4155,32054.0
2016-12-29 10:50:00,135.55,135.64,135.52,135.57,33750.0,110.4073,110.4806,110.3829,110.4236,33750.0
2016-12-29 10:55:00,135.57,135.58,135.44,135.47,50776.0,110.4236,110.4318,110.3177,110.3422,50776.0
2016-12-29 11:00:00,135.46,135.47,135.26,135.29,28584.0,110.334,110.3422,110.1711,110.1955,28584.0
2016-12-29 11:05:00,135.29,135.34,135.14,135.18,29122.0,110.1955,110.2363,110.0734,110.106,29122.0
2016-12-29 11:10:00,135.15,135.31,135.14,135.21,21457.0,110.0815,110.2118,110.0734,110.1304,21457.0
2016-12-29 11:15:00,135.19,135.25,135.12,135.23,19337.0,110.1141,110.163,110.0571,110.1467,19337.0
2016-12-29 11:20:00,135.23,135.27,135.2,135.22,20150.0,110.1467,110.1793,110.1222,110.1385,20150.0
2016-12-29 11:25:00,135.22,135.23,135.18,135.23,18623.0,110.1385,110.1467,110.106,110.1467,18623.0
2016-12-29 11:30:00,135.23,135.34,135.23,135.3,16546.0,110.1467,110.2363,110.1467,110.2037,16546.0
2016-12-29 11:35:00,135.29,135.32,135.07,135.07,21058.0,110.1955,110.22,110.0164,110.0164,21058.0
2016-12-29 11:40:00,135.06,135.11,135.05,135.08,20158.0,110.0082,110.0489,110.0001,110.0245,20158.0
2016-12-29 11:45:00,135.08,135.09,135.0,135.0,19275.0,110.0245,110.0326,109.9593,109.9593,19275.0
2016-12-29 11:50:00,134.99,134.99,134.82,134.86,40845.0,109.9512,109.9512,109.8127,109.8453,40845.0
2016-12-29 11:55:00,134.85,134.85,134.74,134.75,34997.0,109.8372,109.8372,109.7476,109.7557,34997.0
2016-12-29 12:00:00,134.76,134.78,134.71,134.71,24381.0,109.7639,109.7801,109.7231,109.7231,24381.0
2016-12-29 12:05:00,134.71,134.71,134.63,134.67,19381.0,109.7231,109.7231,109.658,109.6906,19381.0
2016-12-29 12:10:00,134.68,134.72,134.64,134.72,24803.0,109.6987,109.7313,109.6661,109.7313,24803.0
2016-12-29 12:15:00,134.72,134.76,134.7,134.71,20806.0,109.7313,109.7639,109.715,109.7231,20806.0
2016-12-29 12:20:00,134.71,134.76,134.66,134.74,40381.0,109.7231,109.7639,109.6824,109.7476,40381.0
2016-12-29 12:25:00,134.74,134.89,134.71,134.86,25940.0,109.7476,109.8697,109.7231,109.8453,25940.0
2016-12-29 12:30:00,134.86,134.96,134.86,134.89,19573.0,109.8453,109.9268,109.8453,109.8697,19573.0
2016-12-29 12:35:00,134.9,134.96,134.83,134.83,21834.0,109.8779,109.9268,109.8209,109.8209,21834.0
2016-12-29 12:40:00,134.82,134.91,134.82,134.84,14870.0,109.8127,109.886,109.8127,109.829,14870.0
2016-12-29 12:45:00,134.83,134.98,134.81,134.97,16375.0,109.8209,109.943,109.8046,109.9349,16375.0
2016-12-29 12:50:00,134.97,134.99,134.91,134.98,16618.0,109.9349,109.9512,109.886,109.943,16618.0
2016-12-29 12:55:00,134.98,135.06,134.96,134.96,19944.0,109.943,110.0082,109.9268,109.9268,19944.0
2016-12-29 13:00:00,134.97,135.03,134.95,134.97,19577.0,109.9349,109.9838,109.9186,109.9349,19577.0
2016-12-29 13:05:00,134.97,135.01,134.94,134.97,19466.0,109.9349,109.9675,109.9105,109.9349,19466.0
2016-12-29 13:10:00,134.98,135.03,134.98,135.0,17146.0,109.943,109.9838,109.943,109.9593,17146.0
2016-12-29 13:15:00,135.0,135.07,134.99,135.02,15963.0,109.9593,110.0164,109.9512,109.9756,15963.0
2016-12-29 13:20:00,135.03,135.04,134.94,134.98,16879.0,109.9838,109.9919,109.9105,109.943,16879.0
2016-12-29 13:25:00,134.98,135.0,134.87,134.92,23925.0,109.943,109.9593,109.8535,109.8942,23925.0
2016-12-29 13:30:00,134.92,135.0,134.92,134.94,15546.0,109.8942,109.9593,109.8942,109.9105,15546.0
2016-12-29 13:35:00,134.96,134.96,134.89,134.91,13774.0,109.9268,109.9268,109.8697,109.886,13774.0
2016-12-29 13:40:00,134.91,134.99,134.9,134.95,11035.0,109.886,109.9512,109.8779,109.9186,11035.0
2016-12-29 13:45:00,134.94,134.94,134.81,134.83,16289.0,109.9105,109.9105,109.8046,109.8209,16289.0
2016-12-29 13:50:00,134.82,134.87,134.78,134.85,16281.0,109.8127,109.8535,109.7801,109.8372,16281.0
2016-12-29 13:55:00,134.84,134.91,134.81,134.87,18384.0,109.829,109.886,109.8046,109.8535,18384.0
2016-12-29 14:00:00,134.87,135.02,134.86,135.0,27943.0,109.8535,109.9756,109.8453,109.9593,27943.0
2016-12-29 14:05:00,135.0,135.0,134.93,134.96,25694.0,109.9593,109.9593,109.9023,109.9268,25694.0
2016-12-29 14:10:00,134.96,135.02,134.9,134.95,28871.0,109.9268,109.9756,109.8779,109.9186,28871.0
2016-12-29 14:15:00,134.94,135.0,134.94,134.95,20867.0,109.9105,109.9593,109.9105,109.9186,20867.0
2016-12-29 14:20:00,134.96,135.01,134.93,134.93,31298.0,109.9268,109.9675,109.9023,109.9023,31298.0
2016-12-29 14:25:00,134.93,134.96,134.87,134.89,11898.0,109.9023,109.9268,109.8535,109.8697,11898.0
2016-12-29 14:30:00,134.91,134.92,134.8,134.82,16134.0,109.886,109.8942,109.7964,109.8127,16134.0
2016-12-29 14:35:00,134.82,135.0,134.82,134.99,33310.0,109.8127,109.9593,109.8127,109.9512,33310.0
2016-12-29 14:40:00,134.99,135.02,134.95,134.99,52722.0,109.9512,109.9756,109.9186,109.9512,52722.0
2016-12-29 14:45:00,134.99,135.03,134.95,135.0,31527.0,109.9512,109.9838,109.9186,109.9593,31527.0
2016-12-29 14:50:00,135.01,135.14,135.01,135.13,27883.0,109.9675,110.0734,109.9675,110.0652,27883.0
2016-12-29 14:55:00,135.13,135.22,135.11,135.2,22195.0,110.0652,110.1385,110.0489,110.1222,22195.0
2016-12-29 15:00:00,135.19,135.26,135.17,135.21,28373.0,110.1141,110.1711,110.0978,110.1304,28373.0
2016-12-29 15:05:00,135.22,135.22,135.07,135.07,14267.0,110.1385,110.1385,110.0164,110.0164,14267.0
2016-12-29 15:10:00,135.08,135.18,135.06,135.15,22542.0,110.0245,110.106,110.0082,110.0815,22542.0
2016-12-29 15:15:00,135.15,135.2,135.13,135.14,35963.0,110.0815,110.1222,110.0652,110.0734,35963.0
2016-12-29 15:20:00,135.14,135.25,135.14,135.19,43462.0,110.0734,110.163,110.0734,110.1141,43462.0
2016-12-29 15:25:00,135.2,135.23,135.14,135.18,43095.0,110.1222,110.1467,110.0734,110.106,43095.0
2016-12-29 15:30:00,135.18,135.22,135.13,135.15,37061.0,110.106,110.1385,110.0652,110.0815,37061.0
2016-12-29 15:35:00,135.14,135.14,135.04,135.1,38008.0,110.0734,110.0734,109.9919,110.0408,38008.0
2016-12-29 15:40:00,135.1,135.1,135.02,135.06,38082.0,110.0408,110.0408,109.9756,110.0082,38082.0
2016-12-29 15:45:00,135.06,135.14,135.01,135.11,57181.0,110.0082,110.0734,109.9675,110.0489,57181.0
2016-12-29 15:50:00,135.12,135.15,135.08,135.09,45049.0,110.0571,110.0815,110.0245,110.0326,45049.0
2016-12-29 15:55:00,135.1,135.18,135.07,135.12,73591.0,110.0408,110.106,110.0164,110.0571,73591.0
2016-12-30 09:30:00,135.5,135.82,135.26,135.26,85333.0,110.3666,110.6272,110.1711,110.1711,85333.0
2016-12-30 09:35:00,135.28,135.47,134.98,135.0,31718.0,110.1874,110.3422,109.943,109.9593,31718.0
2016-12-30 09:40:00,134.98,135.25,134.9,135.16,27275.0,109.943,110.163,109.8779,110.0897,27275.0
2016-12-30 09:45:00,135.19,135.35,135.03,135.17,21679.0,110.1141,110.2444,109.9838,110.0978,21679.0
2016-12-30 09:50:00,135.14,135.18,134.64,134.74,52781.0,110.0734,110.106,109.6661,109.7476,52781.0
2016-12-30 09:55:00,134.74,134.85,134.64,134.64,42174.0,109.7476,109.8372,109.6661,109.6661,42174.0
2016-12-30 10:00:00,134.62,134.76,134.57,134.6,54945.0,109.6498,109.7639,109.6091,109.6335,54945.0
2016-12-30 10:05:00,134.59,134.63,134.52,134.58,28901.0,109.6254,109.658,109.5684,109.6172,28901.0
2016-12-30 10:10:00,134.58,134.6,134.42,134.53,34597.0,109.6172,109.6335,109.4869,109.5765,34597.0
2016-12-30 10:15:00,134.53,134.57,134.46,134.57,27722.0,109.5765,109.6091,109.5195,109.6091,27722.0
2016-12-30 10:20:00,134.56,134.63,134.4,134.43,25610.0,109.601,109.658,109.4706,109.4951,25610.0
2016-12-30 10:25:00,134.44,134.47,134.28,134.39,31530.0,109.5032,109.5276,109.3729,109.4625,31530.0
2016-12-30 10:30:00,134.4,134.63,134.4,134.55,31508.0,109.4706,109.658,109.4706,109.5928,31508.0
2016-12-30 10:35:00,134.55,134.56,134.44,134.5,23652.0,109.5928,109.601,109.5032,109.5521,23652.0
2016-12-30 10:40:00,134.51,134.53,134.46,134.51,29580.0,109.5602,109.5765,109.5195,109.5602,29580.0
2016-12-30 10:45:00,134.51,134.57,134.38,134.41,49803.0,109.5602,109.6091,109.4543,109.4788,49803.0
2016-12-30 10:50:00,134.41,134.45,134.34,134.37,22442.0,109.4788,109.5114,109.4218,109.4462,22442.0
2016-12-30 10:55:00,134.38,134.42,134.34,134.4,30928.0,109.4543,109.4869,109.4218,109.4706,30928.0
2016-12-30 11:00:00,134.39,134.4,134.26,134.33,31034.0,109.4625,109.4706,109.3566,109.4136,31034.0
2016-12-30 11:05:00,134.34,134.45,134.34,134.36,19785.0,109.4218,109.5114,109.4218,109.4381,19785.0
2016-12-30 11:10:00,134.37,134.43,134.32,134.43,18252.0,109.4462,109.4951,109.4055,109.4951,18252.0
2016-12-30 11:15:00,134.43,134.48,134.36,134.48,23947.0,109.4951,109.5358,109.4381,109.5358,23947.0
2016-12-30 11:20:00,134.47,134.55,134.42,134.54,25324.0,109.5276,109.5928,109.4869,109.5847,25324.0
2016-12-30 11:25:00,134.54,134.55,134.45,134.48,51397.0,109.5847,109.5928,109.5114,109.5358,51397.0
2016-12-30 11:30:00,134.49,134.55,134.46,134.5,20836.0,109.5439,109.5928,109.5195,109.5521,20836.0
2016-12-30 11:35:00,134.48,134.5,134.44,134.48,22879.0,109.5358,109.5521,109.5032,109.5358,22879.0
2016-12-30 11:40:00,134.47,134.66,134.47,134.62,23010.0,109.5276,109.6824,109.5276,109.6498,23010.0
2016-12-30 11:45:00,134.63,134.68,134.59,134.6,20700.0,109.658,109.6987,109.6254,109.6335,20700.0
2016-12-30 11:50:00,134.6,134.64,134.57,134.6,12766.0,109.6335,109.6661,109.6091,109.6335,12766.0
2016-12-30 11:55:00,134.58,134.6,134.54,134.56,9004.0,109.6172,109.6335,109.5847,109.601,9004.0
2016-12-30 12:00:00,134.58,134.58,134.42,134.49,17913.0,109.6172,109.6172,109.4869,109.5439,17913.0
2016-12-30 12:05:00,134.49,134.54,134.47,134.5,21153.0,109.5439,109.5847,109.5276,109.5521,21153.0
2016-12-30 12:10:00,134.52,134.56,134.46,134.5,32000.0,109.5684,109.601,109.5195,109.5521,32000.0
2016-12-30 12:15:00,134.51,134.58,134.49,134.57,22079.0,109.5602,109.6172,109.5439,109.6091,22079.0
2016-12-30 12:20:00,134.56,134.66,134.55,134.65,10558.0,109.601,109.6824,109.5928,109.6743,10558.0
2016-12-30 12:25:00,134.64,134.69,134.59,134.59,19168.0,109.6661,109.7068,109.6254,109.6254,19168.0
2016-12-30 12:30:00,134.59,134.63,134.54,134.61,14345.0,109.6254,109.658,109.5847,109.6417,14345.0
2016-12-30 12:35:00,134.6,134.6,134.5,134.52,15563.0,109.6335,109.6335,109.5521,109.5684,15563.0
2016-12-30 12:40:00,134.54,134.54,134.44,134.46,17139.0,109.5847,109.5847,109.5032,109.5195,17139.0
2016-12-30 12:45:00,134.47,134.47,134.33,134.33,16710.0,109.5276,109.5276,109.4136,109.4136,16710.0
2016-12-30 12:50:00,134.32,134.32,134.22,134.3,25665.0,109.4055,109.4055,109.324,109.3892,25665.0
2016-12-30 12:55:00,134.32,134.34,134.28,134.28,17321.0,109.4055,109.4218,109.3729,109.3729,17321.0
2016-12-30 13:00:00,134.28,134.33,134.28,134.28,12099.0,109.3729,109.4136,109.3729,109.3729,12099.0
2016-12-30 13:05:00,134.29,134.31,134.17,134.2,13627.0,109.381,109.3973,109.2833,109.3077,13627.0
2016-12-30 13:10:00,134.19,134.22,134.09,134.09,21030.0,109.2996,109.324,109.2181,109.2181,21030.0
2016-12-30 13:15:00,134.1,134.26,134.09,134.25,21579.0,109.2263,109.3566,109.2181,109.3485,21579.0
2016-12-30 13:20:00,134.27,134.3,134.2,134.25,12851.0,109.3647,109.3892,109.3077,109.3485,12851.0
2016-12-30 13:25:00,134.25,134.26,134.15,134.17,24394.0,109.3485,109.3566,109.267,109.2833,24394.0
2016-12-30 13:30:00,134.18,134.23,134.16,134.21,19762.0,109.2914,109.3322,109.2751,109.3159,19762.0
2016-12-30 13:35:00,134.21,134.28,134.2,134.2,12995.0,109.3159,109.3729,109.3077,109.3077,12995.0
2016-12-30 13:40:00,134.2,134.26,134.17,134.18,15003.0,109.3077,109.3566,109.2833,109.2914,15003.0
2016-12-30 13:45:00,134.19,134.19,134.12,134.15,9501.0,109.2996,109.2996,109.2426,109.267,9501.0
2016-12-30 13:50:00,134.16,134.22,134.13,134.17,14340.0,109.2751,109.324,109.2507,109.2833,14340.0
2016-12-30 13:55:00,134.17,134.17,134.11,134.13,16432.0,109.2833,109.2833,109.2344,109.2507,16432.0
2016-12-30 14:00:00,134.13,134.19,134.08,134.11,17855.0,109.2507,109.2996,109.21,109.2344,17855.0
2016-12-30 14:05:00,134.12,134.15,134.08,134.08,18719.0,109.2426,109.267,109.21,109.21,18719.0
2016-12-30 14:10:00,134.07,134.1,134.04,134.08,22764.0,109.2018,109.2263,109.1774,109.21,22764.0
2016-12-30 14:15:00,134.08,134.17,134.08,134.14,14561.0,109.21,109.2833,109.21,109.2589,14561.0
2016-12-30 14:20:00,134.13,134.24,134.13,134.22,28311.0,109.2507,109.3403,109.2507,109.324,28311.0
2016-12-30 14:25:00,134.21,134.25,134.15,134.15,36582.0,109.3159,109.3485,109.267,109.267,36582.0
2016-12-30 14:30:00,134.15,134.24,134.12,134.19,21870.0,109.267,109.3403,109.2426,109.2996,21870.0
2016-12-30 14:35:00,134.18,134.2,134.08,134.14,24002.0,109.2914,109.3077,109.21,109.2589,24002.0
2016-12-30 14:40:00,134.14,134.19,134.11,134.17,22743.0,109.2589,109.2996,109.2344,109.2833,22743.0
2016-12-30 14:45:00,134.17,134.17,133.94,133.96,31567.0,109.2833,109.2833,109.096,109.1122,31567.0
2016-12-30 14:50:00,133.93,134.0,133.89,133.9,34829.0,109.0878,109.1448,109.0552,109.0634,34829.0
2016-12-30 14:55:00,133.89,133.94,133.83,133.93,25571.0,109.0552,109.096,109.0064,109.0878,25571.0
2016-12-30 15:00:00,133.94,133.97,133.88,133.97,21156.0,109.096,109.1204,109.0471,109.1204,21156.0
2016-12-30 15:05:00,133.97,134.08,133.94,134.05,25588.0,109.1204,109.21,109.096,109.1856,25588.0
2016-12-30 15:10:00,134.05,134.12,134.01,134.11,25409.0,109.1856,109.2426,109.153,109.2344,25409.0
2016-12-30 15:15:00,134.12,134.18,134.09,134.12,27678.0,109.2426,109.2914,109.2181,109.2426,27678.0
2016-12-30 15:20:00,134.11,134.16,134.09,134.1,28672.0,109.2344,109.2751,109.2181,109.2263,28672.0
2016-12-30 15:25:00,134.11,134.2,134.08,134.2,40857.0,109.2344,109.3077,109.21,109.3077,40857.0
2016-12-30 15:30:00,134.2,134.22,134.09,134.17,53193.0,109.3077,109.324,109.2181,109.2833,53193.0
2016-12-30 15:35:00,134.16,134.16,134.06,134.12,42006.0,109.2751,109.2751,109.1937,109.2426,42006.0
2016-12-30 15:40:00,134.12,134.16,133.98,134.0,49523.0,109.2426,109.2751,109.1285,109.1448,49523.0
2016-12-30 15:45:00,133.99,134.08,133.93,134.0,118691.0,109.1367,109.21,109.0878,109.1448,118691.0
2016-12-30 15:50:00,134.0,134.0,133.86,133.88,126566.0,109.1448,109.1448,109.0308,109.0471,126566.0
2016-12-30 15:55:00,133.88,134.21,133.87,134.12,378208.0,109.0471,109.3159,109.0389,109.2426,378208.0
2017-01-03 09:30:00,135.1,135.51,134.98,135.37,216458.0,110.0408,110.3747,109.943,110.2607,216458.0
2017-01-03 09:35:00,135.31,135.5,135.18,135.3,77705.0,110.2118,110.3666,110.106,110.2037,77705.0
2017-01-03 09:40:00,135.28,135.36,135.04,135.16,70667.0,110.1874,110.2526,109.9919,110.0897,70667.0
2017-01-03 09:45:00,135.18,135.24,134.9,134.97,59094.0,110.106,110.1548,109.8779,109.9349,59094.0
2017-01-03 09:50:00,134.98,134.98,134.58,134.74,46518.0,109.943,109.943,109.6172,109.7476,46518.0
2017-01-03 09:55:00,134.69,134.82,134.6,134.71,69504.0,109.7068,109.8127,109.6335,109.7231,69504.0
2017-01-03 10:00:00,134.72,134.9,134.67,134.74,68709.0,109.7313,109.8779,109.6906,109.7476,68709.0
2017-01-03 10:05:00,134.77,135.28,134.72,135.2,76528.0,109.772,110.1874,109.7313,110.1222,76528.0
2017-01-03 10:10:00,135.2,135.27,134.96,135.0,57066.0,110.1222,110.1793,109.9268,109.9593,57066.0
2017-01-03 10:15:00,135.0,135.01,134.82,134.82,38651.0,109.9593,109.9675,109.8127,109.8127,38651.0
2017-01-03 10:20:00,134.82,134.84,134.72,134.79,34499.0,109.8127,109.829,109.7313,109.7883,34499.0
2017-01-03 10:25:00,134.79,134.88,134.74,134.85,44649.0,109.7883,109.8616,109.7476,109.8372,44649.0
2017-01-03 10:30:00,134.84,134.93,134.84,134.9,42221.0,109.829,109.9023,109.829,109.8779,42221.0
2017-01-03 10:35:00,134.9,134.9,134.7,134.8,77950.0,109.8779,109.8779,109.715,109.7964,77950.0
2017-01-03 10:40:00,134.78,134.83,134.69,134.72,36012.0,109.7801,109.8209,109.7068,109.7313,36012.0
2017-01-03 10:45:00,134.71,134.85,134.66,134.71,51823.0,109.7231,109.8372,109.6824,109.7231,51823.0
2017-01-03 10:50:00,134.7,134.72,134.53,134.6,75878.0,109.715,109.7313,109.5765,109.6335,75878.0
2017-01-03 10:55:00,134.59,134.7,134.48,134.64,98916.0,109.6254,109.715,109.5358,109.6661,98916.0
2017-01-03 11:00:00,134.63,134.7,134.49,134.63,58042.0,109.658,109.715,109.5439,109.658,58042.0
2017-01-03 11:05:00,134.63,134.72,134.55,134.64,75208.0,109.658,109.7313,109.5928,109.6661,75208.0
2017-01-03 11:10:00,134.63,134.71,134.57,134.68,47973.0,109.658,109.7231,109.6091,109.6987,47973.0
2017-01-03 11:15:00,134.67,134.69,134.33,134.35,97395.0,109.6906,109.7068,109.4136,109.4299,97395.0
2017-01-03 11:20:00,134.37,134.41,134.22,134.22,32047.0,109.4462,109.4788,109.324,109.324,32047.0
2017-01-03 11:25:00,134.22,134.24,134.1,134.18,41680.0,109.324,109.3403,109.2263,109.2914,41680.0
2017-01-03 11:30:00,134.16,134.46,134.16,134.44,80199.0,109.2751,109.5195,109.2751,109.5032,80199.0
2017-01-03 11:35:00,134.44,134.58,134.34,134.5,100546.0,109.5032,109.6172,109.4218,109.5521,100546.0
2017-01-03 11:40:00,134.5,134.54,134.19,134.32,96227.0,109.5521,109.5847,109.2996,109.4055,96227.0
2017-01-03 11:45:00,134.31,134.4,134.24,134.29,19011.0,109.3973,109.4706,109.3403,109.381,19011.0
2017-01-03 11:50:00,134.31,134.41,134.28,134.36,114912.0,109.3973,109.4788,109.3729,109.4381,114912.0
2017-01-03 11:55:00,134.36,134.36,134.12,134.27,32165.0,109.4381,109.4381,109.2426,109.3647,32165.0
2017-01-03 12:00:00,134.29,134.31,134.04,134.07,28077.0,109.381,109.3973,109.1774,109.2018,28077.0
2017-01-03 12:05:00,134.06,134.23,133.99,134.22,20591.0,109.1937,109.3322,109.1367,109.324,20591.0
2017-01-03 12:10:00,134.21,134.34,134.21,134.22,24152.0,109.3159,109.4218,109.3159,109.324,24152.0
2017-01-03 12:15:00,134.23,134.3,134.19,134.21,17519.0,109.3322,109.3892,109.2996,109.3159,17519.0
2017-01-03 12:20:00,134.2,134.24,134.12,134.23,33873.0,109.3077,109.3403,109.2426,109.3322,33873.0
2017-01-03 12:25:00,134.22,134.26,134.18,134.19,21263.0,109.324,109.3566,109.2914,109.2996,21263.0
2017-01-03 12:30:00,134.19,134.27,134.17,134.22,19223.0,109.2996,109.3647,109.2833,109.324,19223.0
2017-01-03 12:35:00,134.22,134.22,134.07,134.11,26738.0,109.324,109.324,109.2018,109.2344,26738.0
2017-01-03 12:40:00,134.11,134.11,134.02,134.05,16164.0,109.2344,109.2344,109.1611,109.1856,16164.0
2017-01-03 12:45:00,134.05,134.16,134.04,134.13,42836.0,109.1856,109.2751,109.1774,109.2507,42836.0
2017-01-03 12:50:00,134.13,134.18,134.06,134.15,15952.0,109.2507,109.2914,109.1937,109.267,15952.0
2017-01-03 12:55:00,134.14,134.15,134.07,134.13,22759.0,109.2589,109.267,109.2018,109.2507,22759.0
2017-01-03 13:00:00,134.15,134.21,134.12,134.12,38558.0,109.267,109.3159,109.2426,109.2426,38558.0
2017-01-03 13:05:00,134.13,134.16,134.0,134.03,23414.0,109.2507,109.2751,109.1448,109.1693,23414.0
2017-01-03 13:10:00,134.04,134.21,134.02,134.21,56583.0,109.1774,109.3159,109.1611,109.3159,56583.0
2017-01-03 13:15:00,134.24,134.24,134.1,134.1,64155.0,109.3403,109.3403,109.2263,109.2263,64155.0
2017-01-03 13:20:00,134.1,134.22,134.09,134.16,18292.0,109.2263,109.324,109.2181,109.2751,18292.0
2017-01-03 13:25:00,134.15,134.17,134.09,134.09,14437.0,109.267,109.2833,109.2181,109.2181,14437.0
2017-01-03 13:30:00,134.1,134.13,134.01,134.04,13467.0,109.2263,109.2507,109.153,109.1774,13467.0
2017-01-03 13:35:00,134.03,134.07,133.93,133.96,21284.0,109.1693,109.2018,109.0878,109.1122,21284.0
2017-01-03 13:40:00,133.97,133.99,133.88,133.88,24330.0,109.1204,109.1367,109.0471,109.0471,24330.0
2017-01-03 13:45:00,133.89,133.97,133.85,133.92,25413.0,109.0552,109.1204,109.0226,109.0797,25413.0
2017-01-03 13:50:00,133.93,133.97,133.84,133.89,34311.0,109.0878,109.1204,109.0145,109.0552,34311.0
2017-01-03 13:55:00,133.86,133.9,133.79,133.86,38270.0,109.0308,109.0634,108.9738,109.0308,38270.0
2017-01-03 14:00:00,133.86,133.95,133.83,133.88,45485.0,109.0308,109.1041,109.0064,109.0471,45485.0
2017-01-03 14:05:00,133.9,133.9,133.8,133.84,23565.0,109.0634,109.0634,108.9819,109.0145,23565.0
2017-01-03 14:10:00,133.83,133.9,133.75,133.81,46190.0,109.0064,109.0634,108.9412,108.9901,46190.0
2017-01-03 14:15:00,133.8,133.81,133.74,133.76,54956.0,108.9819,108.9901,108.9331,108.9493,54956.0
2017-01-03 14:20:00,133.77,133.81,133.75,133.75,43550.0,108.9575,108.9901,108.9412,108.9412,43550.0
2017-01-03 14:25:00,133.75,133.76,133.67,133.67,27916.0,108.9412,108.9493,108.876,108.876,27916.0
2017-01-03 14:30:00,133.68,133.75,133.58,133.72,33646.0,108.8842,108.9412,108.8027,108.9168,33646.0
2017-01-03 14:35:00,133.72,133.76,133.62,133.67,26675.0,108.9168,108.9493,108.8353,108.876,26675.0
2017-01-03 14:40:00,133.67,133.73,133.66,133.72,36094.0,108.876,108.9249,108.8679,108.9168,36094.0
2017-01-03 14:45:00,133.72,133.8,133.71,133.79,40237.0,108.9168,108.9819,108.9086,108.9738,40237.0
2017-01-03 14:50:00,133.8,133.85,133.78,133.84,98696.0,108.9819,109.0226,108.9656,109.0145,98696.0
2017-01-03 14:55:00,133.83,133.95,133.81,133.94,99734.0,109.0064,109.1041,108.9901,109.096,99734.0
2017-01-03 15:00:00,133.95,133.95,133.89,133.93,58329.0,109.1041,109.1041,109.0552,109.0878,58329.0
2017-01-03 15:05:00,133.92,134.06,133.9,133.94,67564.0,109.0797,109.1937,109.0634,109.096,67564.0
2017-01-03 15:10:00,133.92,134.0,133.92,133.98,40279.0,109.0797,109.1448,109.0797,109.1285,40279.0
2017-01-03 15:15:00,133.98,134.0,133.93,133.96,43492.0,109.1285,109.1448,109.0878,109.1122,43492.0
2017-01-03 15:20:00,133.97,133.98,133.82,133.85,40439.0,109.1204,109.1285,108.9982,109.0226,40439.0
2017-01-03 15:25:00,133.84,133.87,133.81,133.87,137540.0,109.0145,109.0389,108.9901,109.0389,137540.0
2017-01-03 15:30:00,133.87,134.0,133.84,134.0,56959.0,109.0389,109.1448,109.0145,109.1448,56959.0
2017-01-03 15:35:00,134.0,134.06,133.96,134.03,86721.0,109.1448,109.1937,109.1122,109.1693,86721.0
2017-01-03 15:40:00,134.03,134.23,134.02,134.21,82459.0,109.1693,109.3322,109.1611,109.3159,82459.0
2017-01-03 15:45:00,134.22,134.33,134.21,134.29,101685.0,109.324,109.4136,109.3159,109.381,101685.0
2017-01-03 15:50:00,134.28,134.29,134.13,134.21,102497.0,109.3729,109.381,109.2507,109.3159,102497.0
2017-01-03 15:55:00,134.22,134.29,134.14,134.27,189688.0,109.324,109.381,109.2589,109.3647,189688.0
2017-01-04 09:30:00,134.34,135.1,134.34,135.1,90867.0,109.4218,110.0408,109.4218,110.0408,90867.0
2017-01-04 09:35:00,135.08,135.2,134.8,134.89,49228.0,110.0245,110.1222,109.7964,109.8697,49228.0
2017-01-04 09:40:00,134.89,135.12,134.86,135.01,44910.0,109.8697,110.0571,109.8453,109.9675,44910.0
2017-01-04 09:45:00,135.04,135.17,134.97,135.13,36327.0,109.9919,110.0978,109.9349,110.0652,36327.0
2017-01-04 09:50:00,135.13,135.28,135.11,135.24,40560.0,110.0652,110.1874,110.0489,110.1548,40560.0
2017-01-04 09:55:00,135.21,135.23,135.11,135.21,40323.0,110.1304,110.1467,110.0489,110.1304,40323.0
2017-01-04 10:00:00,135.21,135.23,134.95,135.03,58283.0,110.1304,110.1467,109.9186,109.9838,58283.0
2017-01-04 10:05:00,135.05,135.05,134.86,134.99,59355.0,110.0001,110.0001,109.8453,109.9512,59355.0
2017-01-04 10:10:00,134.99,135.15,134.89,134.9,64906.0,109.9512,110.0815,109.8697,109.8779,64906.0
2017-01-04 10:15:00,134.91,134.95,134.7,134.73,38057.0,109.886,109.9186,109.715,109.7394,38057.0
2017-01-04 10:20:00,134.72,135.0,134.72,135.0,55996.0,109.7313,109.9593,109.7313,109.9593,55996.0
2017-01-04 10:25:00,135.0,135.04,134.9,134.9,73160.0,109.9593,109.9919,109.8779,109.8779,73160.0
2017-01-04 10:30:00,134.94,135.19,134.94,135.11,82126.0,109.9105,110.1141,109.9105,110.0489,82126.0
2017-01-04 10:35:00,135.11,135.19,135.09,135.18,36806.0,110.0489,110.1141,110.0326,110.106,36806.0
2017-01-04 10:40:00,135.19,135.25,135.14,135.2,27717.0,110.1141,110.163,110.0734,110.1222,27717.0
2017-01-04 10:45:00,135.22,135.29,135.2,135.25,27044.0,110.1385,110.1955,110.1222,110.163,27044.0
2017-01-04 10:50:00,135.25,135.34,135.2,135.31,28960.0,110.163,110.2363,110.1222,110.2118,28960.0
2017-01-04 10:55:00,135.31,135.38,135.27,135.35,58057.0,110.2118,110.2689,110.1793,110.2444,58057.0
2017-01-04 11:00:00,135.34,135.5,135.28,135.49,83678.0,110.2363,110.3666,110.1874,110.3585,83678.0
2017-01-04 11:05:00,135.49,135.72,135.49,135.67,42169.0,110.3585,110.5458,110.3585,110.5051,42169.0
2017-01-04 11:10:00,135.66,135.68,135.56,135.65,28306.0,110.4969,110.5132,110.4155,110.4888,28306.0
2017-01-04 11:15:00,135.67,135.69,135.52,135.56,50358.0,110.5051,110.5214,110.3829,110.4155,50358.0
2017-01-04 11:20:00,135.52,135.67,135.49,135.63,38831.0,110.3829,110.5051,110.3585,110.4725,38831.0
2017-01-04 11:25:00,135.65,135.77,135.57,135.7,46341.0,110.4888,110.5865,110.4236,110.5295,46341.0
2017-01-04 11:30:00,135.69,135.8,135.68,135.77,36081.0,110.5214,110.611,110.5132,110.5865,36081.0
2017-01-04 11:35:00,135.74,135.84,135.72,135.78,31839.0,110.5621,110.6435,110.5458,110.5947,31839.0
2017-01-04 11:40:00,135.78,135.94,135.77,135.86,58684.0,110.5947,110.725,110.5865,110.6598,58684.0
2017-01-04 11:45:00,135.85,135.94,135.78,135.82,32339.0,110.6517,110.725,110.5947,110.6272,32339.0
2017-01-04 11:50:00,135.82,135.82,135.7,135.75,28711.0,110.6272,110.6272,110.5295,110.5702,28711.0
2017-01-04 11:55:00,135.77,135.79,135.7,135.73,26373.0,110.5865,110.6028,110.5295,110.5539,26373.0
2017-01-04 12:00:00,135.74,135.81,135.71,135.77,26652.0,110.5621,110.6191,110.5376,110.5865,26652.0
2017-01-04 12:05:00,135.78,135.81,135.73,135.79,23867.0,110.5947,110.6191,110.5539,110.6028,23867.0
2017-01-04 12:10:00,135.8,135.82,135.77,135.78,17239.0,110.611,110.6272,110.5865,110.5947,17239.0
2017-01-04 12:15:00,135.78,135.8,135.71,135.71,21463.0,110.5947,110.611,110.5376,110.5376,21463.0
2017-01-04 12:20:00,135.7,135.75,135.63,135.68,25195.0,110.5295,110.5702,110.4725,110.5132,25195.0
2017-01-04 12:25:00,135.67,135.69,135.57,135.66,23941.0,110.5051,110.5214,110.4236,110.4969,23941.0
2017-01-04 12:30:00,135.66,135.79,135.64,135.78,46599.0,110.4969,110.6028,110.4806,110.5947,46599.0
2017-01-04 12:35:00,135.79,135.91,135.76,135.87,51964.0,110.6028,110.7005,110.5784,110.668,51964.0
2017-01-04 12:40:00,135.86,135.92,135.78,135.89,20635.0,110.6598,110.7087,110.5947,110.6843,20635.0
2017-01-04 12:45:00,135.89,135.89,135.8,135.88,16029.0,110.6843,110.6843,110.611,110.6761,16029.0
2017-01-04 12:50:00,135.88,135.9,135.8,135.85,23082.0,110.6761,110.6924,110.611,110.6517,23082.0
2017-01-04 12:55:00,135.86,135.9,135.84,135.86,17459.0,110.6598,110.6924,110.6435,110.6598,17459.0
2017-01-04 13:00:00,135.84,135.85,135.73,135.73,21890.0,110.6435,110.6517,110.5539,110.5539,21890.0
2017-01-04 13:05:00,135.73,135.77,135.72,135.72,23794.0,110.5539,110.5865,110.5458,110.5458,23794.0
2017-01-04 13:10:00,135.72,135.76,135.7,135.75,15071.0,110.5458,110.5784,110.5295,110.5702,15071.0
2017-01-04 13:15:00,135.75,135.75,135.65,135.65,12948.0,110.5702,110.5702,110.4888,110.4888,12948.0
2017-01-04 13:20:00,135.65,135.71,135.6,135.67,19197.0,110.4888,110.5376,110.448,110.5051,19197.0
2017-01-04 13:25:00,135.67,135.79,135.67,135.76,21619.0,110.5051,110.6028,110.5051,110.5784,21619.0
2017-01-04 13:30:00,135.75,135.77,135.72,135.72,35960.0,110.5702,110.5865,110.5458,110.5458,35960.0
2017-01-04 13:35:00,135.73,135.77,135.73,135.76,15169.0,110.5539,110.5865,110.5539,110.5784,15169.0
2017-01-04 13:40:00,135.77,135.77,135.71,135.73,23073.0,110.5865,110.5865,110.5376,110.5539,23073.0
2017-01-04 13:45:00,135.73,135.86,135.68,135.8,61306.0,110.5539,110.6598,110.5132,110.611,61306.0
2017-01-04 13:50:00,135.81,135.88,135.78,135.85,154740.0,110.6191,110.6761,110.5947,110.6517,154740.0
2017-01-04 13:55:00,135.84,135.86,135.68,135.71,30343.0,110.6435,110.6598,110.5132,110.5376,30343.0
2017-01-04 14:00:00,135.7,135.72,135.63,135.64,23723.0,110.5295,110.5458,110.4725,110.4806,23723.0
2017-01-04 14:05:00,135.65,135.78,135.51,135.53,41116.0,110.4888,110.5947,110.3747,110.391,41116.0
2017-01-04 14:10:00,135.53,135.56,135.48,135.51,32589.0,110.391,110.4155,110.3503,110.3747,32589.0
2017-01-04 14:15:00,135.5,135.51,135.41,135.46,30044.0,110.3666,110.3747,110.2933,110.334,30044.0
2017-01-04 14:20:00,135.45,135.56,135.36,135.36,57823.0,110.3259,110.4155,110.2526,110.2526,57823.0
2017-01-04 14:25:00,135.4,135.42,135.27,135.38,37409.0,110.2851,110.3014,110.1793,110.2689,37409.0
2017-01-04 14:30:00,135.38,135.44,135.35,135.39,32562.0,110.2689,110.3177,110.2444,110.277,32562.0
2017-01-04 14:35:00,135.41,135.43,135.38,135.39,23469.0,110.2933,110.3096,110.2689,110.277,23469.0
2017-01-04 14:40:00,135.39,135.4,135.27,135.37,30218.0,110.277,110.2851,110.1793,110.2607,30218.0
2017-01-04 14:45:00,135.38,135.38,135.24,135.32,26085.0,110.2689,110.2689,110.1548,110.22,26085.0
2017-01-04 14:50:00,135.32,135.35,135.24,135.24,22905.0,110.22,110.2444,110.1548,110.1548,22905.0
2017-01-04 14:55:00,135.27,135.35,135.25,135.33,15680.0,110.1793,110.2444,110.163,110.2281,15680.0
2017-01-04 15:00:00,135.33,135.39,135.28,135.37,35570.0,110.2281,110.277,110.1874,110.2607,35570.0
2017-01-04 15:05:00,135.36,135.44,135.35,135.4,25774.0,110.2526,110.3177,110.2444,110.2851,25774.0
2017-01-04 15:10:00,135.4,135.48,135.39,135.47,45242.0,110.2851,110.3503,110.277,110.3422,45242.0
2017-01-04 15:15:00,135.46,135.52,135.44,135.47,42146.0,110.334,110.3829,110.3177,110.3422,42146.0
2017-01-04 15:20:00,135.45,135.53,135.45,135.48,45884.0,110.3259,110.391,110.3259,110.3503,45884.0
2017-01-04 15:25:00,135.48,135.58,135.47,135.55,43055.0,110.3503,110.4318,110.3422,110.4073,43055.0
2017-01-04 15:30:00,135.54,135.54,135.49,135.53,35651.0,110.3992,110.3992,110.3585,110.391,35651.0
2017-01-04 15:35:00,135.53,135.7,135.47,135.61,70363.0,110.391,110.5295,110.3422,110.4562,70363.0
2017-01-04 15:40:00,135.61,135.62,135.54,135.56,44445.0,110.4562,110.4643,110.3992,110.4155,44445.0
2017-01-04 15:45:00,135.58,135.62,135.45,135.48,44735.0,110.4318,110.4643,110.3259,110.3503,44735.0
2017-01-04 15:50:00,135.48,135.49,135.4,135.44,54939.0,110.3503,110.3585,110.2851,110.3177,54939.0
2017-01-04 15:55:00,135.45,135.53,135.34,135.45,157511.0,110.3259,110.391,110.2363,110.3259,157511.0
2017-01-05 09:30:00,134.98,135.3,134.62,135.3,106583.0,109.943,110.2037,109.6498,110.2037,106583.0
2017-01-05 09:35:00,135.39,135.46,134.85,134.96,74729.0,110.277,110.334,109.8372,109.9268,74729.0
2017-01-05 09:40:00,134.94,135.2,134.93,135.16,28489.0,109.9105,110.1222,109.9023,110.0897,28489.0
2017-01-05 09:45:00,135.14,135.3,135.07,135.15,30464.0,110.0734,110.2037,110.0164,110.0815,30464.0
2017-01-05 09:50:00,135.18,135.27,135.08,135.21,36460.0,110.106,110.1793,110.0245,110.1304,36460.0
2017-01-05 09:55:00,135.24,135.37,135.18,135.22,31500.0,110.1548,110.2607,110.106,110.1385,31500.0
2017-01-05 10:00:00,135.23,135.28,134.89,134.92,32834.0,110.1467,110.1874,109.8697,109.8942,32834.0
2017-01-05 10:05:00,134.92,135.1,134.87,134.94,41670.0,109.8942,110.0408,109.8535,109.9105,41670.0
2017-01-05 10:10:00,134.94,134.99,134.84,134.99,18795.0,109.9105,109.9512,109.829,109.9512,18795.0
2017-01-05 10:15:00,134.99,135.05,134.85,134.9,27960.0,109.9512,110.0001,109.8372,109.8779,27960.0
2017-01-05 10:20:00,134.92,134.99,134.82,134.97,17502.0,109.8942,109.9512,109.8127,109.9349,17502.0
2017-01-05 10:25:00,135.0,135.0,134.84,134.92,16592.0,109.9593,109.9593,109.829,109.8942,16592.0
2017-01-05 10:30:00,134.92,134.99,134.84,134.89,20055.0,109.8942,109.9512,109.829,109.8697,20055.0
2017-01-05 10:35:00,134.89,134.91,134.77,134.81,22983.0,109.8697,109.886,109.772,109.8046,22983.0
2017-01-05 10:40:00,134.82,134.83,134.74,134.79,18242.0,109.8127,109.8209,109.7476,109.7883,18242.0
2017-01-05 10:45:00,134.79,134.79,134.66,134.71,19711.0,109.7883,109.7883,109.6824,109.7231,19711.0
2017-01-05 10:50:00,134.74,134.82,134.73,134.77,29840.0,109.7476,109.8127,109.7394,109.772,29840.0
2017-01-05 10:55:00,134.78,134.81,134.76,134.78,15487.0,109.7801,109.8046,109.7639,109.7801,15487.0
2017-01-05 11:00:00,134.76,134.79,134.66,134.67,21474.0,109.7639,109.7883,109.6824,109.6906,21474.0
2017-01-05 11:05:00,134.67,134.67,134.35,134.46,38126.0,109.6906,109.6906,109.4299,109.5195,38126.0
2017-01-05 11:10:00,134.45,134.49,134.38,134.44,25123.0,109.5114,109.5439,109.4543,109.5032,25123.0
2017-01-05 11:15:00,134.44,134.45,134.32,134.34,26096.0,109.5032,109.5114,109.4055,109.4218,26096.0
2017-01-05 11:20:00,134.32,134.37,134.18,134.33,30022.0,109.4055,109.4462,109.2914,109.4136,30022.0
2017-01-05 11:25:00,134.33,134.45,134.31,134.43,47008.0,109.4136,109.5114,109.3973,109.4951,47008.0
2017-01-05 11:30:00,134.43,134.47,134.36,134.4,31400.0,109.4951,109.5276,109.4381,109.4706,31400.0
2017-01-05 11:35:00,134.4,134.43,134.18,134.32,28278.0,109.4706,109.4951,109.2914,109.4055,28278.0
2017-01-05 11:40:00,134.31,134.31,134.03,134.1,21733.0,109.3973,109.3973,109.1693,109.2263,21733.0
2017-01-05 11:45:00,134.1,134.28,134.09,134.27,18197.0,109.2263,109.3729,109.2181,109.3647,18197.0
2017-01-05 11:50:00,134.27,134.32,134.22,134.31,18041.0,109.3647,109.4055,109.324,109.3973,18041.0
2017-01-05 11:55:00,134.3,134.31,134.14,134.14,20887.0,109.3892,109.3973,109.2589,109.2589,20887.0
2017-01-05 12:00:00,134.18,134.23,134.14,134.19,21216.0,109.2914,109.3322,109.2589,109.2996,21216.0
2017-01-05 12:05:00,134.22,134.26,134.12,134.21,24646.0,109.324,109.3566,109.2426,109.3159,24646.0
2017-01-05 12:10:00,134.21,134.26,134.16,134.2,17786.0,109.3159,109.3566,109.2751,109.3077,17786.0
2017-01-05 12:15:00,134.23,134.48,134.23,134.48,17673.0,109.3322,109.5358,109.3322,109.5358,17673.0
2017-01-05 12:20:00,134.46,134.49,134.4,134.47,13400.0,109.5195,109.5439,109.4706,109.5276,13400.0
2017-01-05 12:25:00,134.48,134.49,134.39,134.39,28869.0,109.5358,109.5439,109.4625,109.4625,28869.0
2017-01-05 12:30:00,134.4,134.41,134.24,134.24,36941.0,109.4706,109.4788,109.3403,109.3403,36941.0
2017-01-05 12:35:00,134.24,134.33,134.24,134.32,13672.0,109.3403,109.4136,109.3403,109.4055,13672.0
2017-01-05 12:40:00,134.33,134.35,134.26,134.3,17547.0,109.4136,109.4299,109.3566,109.3892,17547.0
2017-01-05 12:45:00,134.31,134.37,134.26,134.37,14594.0,109.3973,109.4462,109.3566,109.4462,14594.0
2017-01-05 12:50:00,134.36,134.55,134.36,134.54,16150.0,109.4381,109.5928,109.4381,109.5847,16150.0
2017-01-05 12:55:00,134.55,134.62,134.53,134.57,11121.0,109.5928,109.6498,109.5765,109.6091,11121.0
2017-01-05 13:00:00,134.54,134.6,134.54,134.55,12497.0,109.5847,109.6335,109.5847,109.5928,12497.0
2017-01-05 13:05:00,134.54,134.56,134.45,134.49,28528.0,109.5847,109.601,109.5114,109.5439,28528.0
2017-01-05 13:10:00,134.47,134.52,134.46,134.46,16895.0,109.5276,109.5684,109.5195,109.5195,16895.0
2017-01-05 13:15:00,134.46,134.48,134.39,134.48,15294.0,109.5195,109.5358,109.4625,109.5358,15294.0
2017-01-05 13:20:00,134.49,134.5,134.43,134.43,22095.0,109.5439,109.5521,109.4951,109.4951,22095.0
2017-01-05 13:25:00,134.43,134.46,134.4,134.42,20881.0,109.4951,109.5195,109.4706,109.4869,20881.0
2017-01-05 13:30:00,134.43,134.43,134.33,134.33,12012.0,109.4951,109.4951,109.4136,109.4136,12012.0
2017-01-05 13:35:00,134.35,134.37,134.24,134.25,27426.0,109.4299,109.4462,109.3403,109.3485,27426.0
2017-01-05 13:40:00,134.24,134.27,134.14,134.14,26664.0,109.3403,109.3647,109.2589,109.2589,26664.0
2017-01-05 13:45:00,134.14,134.25,134.14,134.14,19960.0,109.2589,109.3485,109.2589,109.2589,19960.0
2017-01-05 13:50:00,134.14,134.15,133.95,133.98,57178.0,109.2589,109.267,109.1041,109.1285,57178.0
2017-01-05 13:55:00,133.98,134.04,133.96,133.97,30321.0,109.1285,109.1774,109.1122,109.1204,30321.0
2017-01-05 14:00:00,133.96,134.05,133.96,134.01,45750.0,109.1122,109.1856,109.1122,109.153,45750.0
2017-01-05 14:05:00,134.02,134.06,133.93,133.96,46090.0,109.1611,109.1937,109.0878,109.1122,46090.0
2017-01-05 14:10:00,133.96,134.07,133.96,134.04,37285.0,109.1122,109.2018,109.1122,109.1774,37285.0
2017-01-05 14:15:00,134.03,134.14,134.02,134.06,43433.0,109.1693,109.2589,109.1611,109.1937,43433.0
2017-01-05 14:20:00,134.07,134.08,133.99,134.01,43871.0,109.2018,109.21,109.1367,109.153,43871.0
2017-01-05 14:25:00,134.02,134.05,133.98,133.99,35344.0,109.1611,109.1856,109.1285,109.1367,35344.0
2017-01-05 14:30:00,133.99,134.02,133.95,133.96,36198.0,109.1367,109.1611,109.1041,109.1122,36198.0
2017-01-05 14:35:00,133.96,134.02,133.95,134.01,33151.0,109.1122,109.1611,109.1041,109.153,33151.0
2017-01-05 14:40:00,134.02,134.03,133.92,133.92,43909.0,109.1611,109.1693,109.0797,109.0797,43909.0
2017-01-05 14:45:00,133.92,133.94,133.78,133.87,57122.0,109.0797,109.096,108.9656,109.0389,57122.0
2017-01-05 14:50:00,133.87,133.96,133.82,133.96,43618.0,109.0389,109.1122,108.9982,109.1122,43618.0
2017-01-05 14:55:00,133.96,133.99,133.91,133.93,36061.0,109.1122,109.1367,109.0715,109.0878,36061.0
2017-01-05 15:00:00,133.92,134.0,133.88,133.99,65794.0,109.0797,109.1448,109.0471,109.1367,65794.0
2017-01-05 15:05:00,133.99,134.05,133.96,134.02,56644.0,109.1367,109.1856,109.1122,109.1611,56644.0
2017-01-05 15:10:00,134.03,134.05,133.98,134.03,52817.0,109.1693,109.1856,109.1285,109.1693,52817.0
2017-01-05 15:15:00,134.03,134.11,134.02,134.03,53761.0,109.1693,109.2344,109.1611,109.1693,53761.0
2017-01-05 15:20:00,134.03,134.09,134.01,134.09,52893.0,109.1693,109.2181,109.153,109.2181,52893.0
2017-01-05 15:25:00,134.1,134.13,134.08,134.1,56688.0,109.2263,109.2507,109.21,109.2263,56688.0
2017-01-05 15:30:00,134.09,134.11,134.07,134.11,60627.0,109.2181,109.2344,109.2018,109.2344,60627.0
2017-01-05 15:35:00,134.12,134.21,134.08,134.09,68305.0,109.2426,109.3159,109.21,109.2181,68305.0
2017-01-05 15:40:00,134.09,134.1,134.04,134.06,68922.0,109.2181,109.2263,109.1774,109.1937,68922.0
2017-01-05 15:45:00,134.05,134.1,134.05,134.06,93578.0,109.1856,109.2263,109.1856,109.1937,93578.0
2017-01-05 15:50:00,134.06,134.06,133.96,133.96,91288.0,109.1937,109.1937,109.1122,109.1122,91288.0
2017-01-05 15:55:00,133.96,133.99,133.88,133.91,178013.0,109.1122,109.1367,109.0471,109.0715,178013.0
2017-01-06 09:30:00,133.97,134.12,133.35,133.46,107666.0,109.1204,109.2426,108.6154,108.705,107666.0
2017-01-06 09:35:00,133.48,133.68,133.05,133.4,64722.0,108.7213,108.8842,108.371,108.6561,64722.0
2017-01-06 09:40:00,133.41,133.74,133.36,133.5,56141.0,108.6643,108.9331,108.6235,108.7376,56141.0
2017-01-06 09:45:00,133.51,133.57,133.09,133.14,65206.0,108.7457,108.7946,108.4036,108.4443,65206.0
2017-01-06 09:50:00,133.15,133.33,133.14,133.25,107429.0,108.4525,108.5991,108.4443,108.5339,107429.0
2017-01-06 09:55:00,133.26,133.52,133.26,133.48,59398.0,108.5421,108.7539,108.5421,108.7213,59398.0
2017-01-06 10:00:00,133.47,133.83,133.36,133.72,47509.0,108.7131,109.0064,108.6235,108.9168,47509.0
2017-01-06 10:05:00,133.75,133.82,133.7,133.81,45163.0,108.9412,108.9982,108.9005,108.9901,45163.0
2017-01-06 10:10:00,133.8,133.82,133.43,133.47,49442.0,108.9819,108.9982,108.6806,108.7131,49442.0
2017-01-06 10:15:00,133.49,133.53,133.46,133.51,27846.0,108.7294,108.762,108.705,108.7457,27846.0
2017-01-06 10:20:00,133.51,133.6,133.46,133.49,47800.0,108.7457,108.819,108.705,108.7294,47800.0
2017-01-06 10:25:00,133.49,133.57,133.43,133.53,42440.0,108.7294,108.7946,108.6806,108.762,42440.0
2017-01-06 10:30:00,133.53,133.56,133.33,133.36,45060.0,108.762,108.7864,108.5991,108.6235,45060.0
2017-01-06 10:35:00,133.36,133.42,133.24,133.27,34646.0,108.6235,108.6724,108.5258,108.5502,34646.0
2017-01-06 10:40:00,133.29,133.37,133.26,133.33,34252.0,108.5665,108.6317,108.5421,108.5991,34252.0
2017-01-06 10:45:00,133.33,133.35,133.23,133.24,35417.0,108.5991,108.6154,108.5177,108.5258,35417.0
2017-01-06 10:50:00,133.24,133.47,133.21,133.43,40843.0,108.5258,108.7131,108.5014,108.6806,40843.0
2017-01-06 10:55:00,133.43,133.54,133.41,133.49,41192.0,108.6806,108.7702,108.6643,108.7294,41192.0
2017-01-06 11:00:00,133.51,133.56,133.42,133.42,27041.0,108.7457,108.7864,108.6724,108.6724,27041.0
2017-01-06 11:05:00,133.43,133.46,133.4,133.42,14740.0,108.6806,108.705,108.6561,108.6724,14740.0
2017-01-06 11:10:00,133.4,133.49,133.39,133.49,25472.0,108.6561,108.7294,108.648,108.7294,25472.0
2017-01-06 11:15:00,133.5,133.62,133.48,133.55,39027.0,108.7376,108.8353,108.7213,108.7783,39027.0
2017-01-06 11:20:00,133.55,133.69,133.54,133.67,26339.0,108.7783,108.8923,108.7702,108.876,26339.0
2017-01-06 11:25:00,133.67,133.67,133.5,133.62,27637.0,108.876,108.876,108.7376,108.8353,27637.0
2017-01-06 11:30:00,133.62,133.78,133.62,133.75,22468.0,108.8353,108.9656,108.8353,108.9412,22468.0
2017-01-06 11:35:00,133.75,133.75,133.65,133.68,29657.0,108.9412,108.9412,108.8597,108.8842,29657.0
2017-01-06 11:40:00,133.69,133.84,133.69,133.79,21970.0,108.8923,109.0145,108.8923,108.9738,21970.0
2017-01-06 11:45:00,133.78,133.83,133.74,133.79,24699.0,108.9656,109.0064,108.9331,108.9738,24699.0
2017-01-06 11:50:00,133.8,133.94,133.79,133.94,28405.0,108.9819,109.096,108.9738,109.096,28405.0
2017-01-06 11:55:00,133.94,134.01,133.82,133.82,32588.0,109.096,109.153,108.9982,108.9982,32588.0
2017-01-06 12:00:00,133.83,133.84,133.78,133.78,15207.0,109.0064,109.0145,108.9656,108.9656,15207.0
2017-01-06 12:05:00,133.78,133.9,133.78,133.87,19376.0,108.9656,109.0634,108.9656,109.0389,19376.0
2017-01-06 12:10:00,133.88,133.97,133.88,133.96,17637.0,109.0471,109.1204,109.0471,109.1122,17637.0
2017-01-06 12:15:00,133.96,134.01,133.96,134.0,19210.0,109.1122,109.153,109.1122,109.1448,19210.0
2017-01-06 12:20:00,134.0,134.01,133.87,133.92,32168.0,109.1448,109.153,109.0389,109.0797,32168.0
2017-01-06 12:25:00,133.91,133.92,133.86,133.89,16045.0,109.0715,109.0797,109.0308,109.0552,16045.0
2017-01-06 12:30:00,133.93,134.04,133.92,134.0,22753.0,109.0878,109.1774,109.0797,109.1448,22753.0
2017-01-06 12:35:00,134.0,134.06,133.9,133.96,28867.0,109.1448,109.1937,109.0634,109.1122,28867.0
2017-01-06 12:40:00,133.99,134.05,133.95,133.96,21799.0,109.1367,109.1856,109.1041,109.1122,21799.0
2017-01-06 12:45:00,133.97,134.07,133.97,134.07,19332.0,109.1204,109.2018,109.1204,109.2018,19332.0
2017-01-06 12:50:00,134.08,134.12,134.05,134.09,17283.0,109.21,109.2426,109.1856,109.2181,17283.0
2017-01-06 12:55:00,134.08,134.22,134.03,134.2,24330.0,109.21,109.324,109.1693,109.3077,24330.0
2017-01-06 13:00:00,134.19,134.27,134.16,134.19,20297.0,109.2996,109.3647,109.2751,109.2996,20297.0
2017-01-06 13:05:00,134.18,134.2,134.1,134.1,13355.0,109.2914,109.3077,109.2263,109.2263,13355.0
2017-01-06 13:10:00,134.1,134.19,134.08,134.13,19358.0,109.2263,109.2996,109.21,109.2507,19358.0
2017-01-06 13:15:00,134.13,134.15,134.04,134.09,15773.0,109.2507,109.267,109.1774,109.2181,15773.0
2017-01-06 13:20:00,134.1,134.16,134.1,134.12,27537.0,109.2263,109.2751,109.2263,109.2426,27537.0
2017-01-06 13:25:00,134.12,134.13,134.01,134.01,24846.0,109.2426,109.2507,109.153,109.153,24846.0
2017-01-06 13:30:00,134.01,134.1,134.01,134.08,15171.0,109.153,109.2263,109.153,109.21,15171.0
2017-01-06 13:35:00,134.09,134.16,134.07,134.16,20229.0,109.2181,109.2751,109.2018,109.2751,20229.0
2017-01-06 13:40:00,134.18,134.18,134.13,134.16,20802.0,109.2914,109.2914,109.2507,109.2751,20802.0
2017-01-06 13:45:00,134.17,134.18,134.09,134.14,12119.0,109.2833,109.2914,109.2181,109.2589,12119.0
2017-01-06 13:50:00,134.15,134.19,134.11,134.18,27643.0,109.267,109.2996,109.2344,109.2914,27643.0
2017-01-06 13:55:00,134.18,134.24,134.14,134.21,41702.0,109.2914,109.3403,109.2589,109.3159,41702.0
2017-01-06 14:00:00,134.2,134.33,134.2,134.2,33559.0,109.3077,109.4136,109.3077,109.3077,33559.0
2017-01-06 14:05:00,134.19,134.23,134.16,134.19,17595.0,109.2996,109.3322,109.2751,109.2996,17595.0
2017-01-06 14:10:00,134.19,134.22,134.12,134.16,26760.0,109.2996,109.324,109.2426,109.2751,26760.0
2017-01-06 14:15:00,134.16,134.16,134.07,134.08,24017.0,109.2751,109.2751,109.2018,109.21,24017.0
2017-01-06 14:20:00,134.08,134.11,134.04,134.05,31802.0,109.21,109.2344,109.1774,109.1856,31802.0
2017-01-06 14:25:00,134.04,134.04,133.96,133.99,26202.0,109.1774,109.1774,109.1122,109.1367,26202.0
2017-01-06 14:30:00,134.0,134.08,133.94,134.06,33697.0,109.1448,109.21,109.096,109.1937,33697.0
2017-01-06 14:35:00,134.07,134.12,134.02,134.02,29169.0,109.2018,109.2426,109.1611,109.1611,29169.0
2017-01-06 14:40:00,134.02,134.02,133.97,134.01,20465.0,109.1611,109.1611,109.1204,109.153,20465.0
2017-01-06 14:45:00,133.99,134.02,133.94,133.94,25860.0,109.1367,109.1611,109.096,109.096,25860.0
2017-01-06 14:50:00,133.95,134.04,133.93,134.01,34711.0,109.1041,109.1774,109.0878,109.153,34711.0
2017-01-06 14:55:00,134.0,134.01,133.93,133.93,25782.0,109.1448,109.153,109.0878,109.0878,25782.0
2017-01-06 15:00:00,133.93,134.01,133.93,134.0,30564.0,109.0878,109.153,109.0878,109.1448,30564.0
2017-01-06 15:05:00,133.99,134.05,133.98,134.0,33368.0,109.1367,109.1856,109.1285,109.1448,33368.0
2017-01-06 15:10:00,134.01,134.04,133.95,133.95,25387.0,109.153,109.1774,109.1041,109.1041,25387.0
2017-01-06 15:15:00,133.95,133.96,133.85,133.86,42418.0,109.1041,109.1122,109.0226,109.0308,42418.0
2017-01-06 15:20:00,133.86,133.92,133.79,133.91,33999.0,109.0308,109.0797,108.9738,109.0715,33999.0
2017-01-06 15:25:00,133.91,133.91,133.8,133.8,30409.0,109.0715,109.0715,108.9819,108.9819,30409.0
2017-01-06 15:30:00,133.8,133.84,133.72,133.72,40098.0,108.9819,109.0145,108.9168,108.9168,40098.0
2017-01-06 15:35:00,133.72,133.74,133.69,133.7,49039.0,108.9168,108.9331,108.8923,108.9005,49039.0
2017-01-06 15:40:00,133.71,133.76,133.69,133.71,60710.0,108.9086,108.9493,108.8923,108.9086,60710.0
2017-01-06 15:45:00,133.71,133.81,133.7,133.77,89427.0,108.9086,108.9901,108.9005,108.9575,89427.0
2017-01-06 15:50:00,133.77,133.79,133.6,133.6,73699.0,108.9575,108.9738,108.819,108.819,73699.0
2017-01-06 15:55:00,133.6,133.66,133.46,133.56,229780.0,108.819,108.8679,108.705,108.7864,229780.0
2017-01-09 09:30:00,133.22,133.85,133.14,133.76,169367.0,108.5095,109.0226,108.4443,108.9493,169367.0
2017-01-09 09:35:00,133.83,134.32,133.55,134.28,51592.0,109.0064,109.4055,108.7783,109.3729,51592.0
2017-01-09 09:40:00,134.35,134.35,134.02,134.25,63187.0,109.4299,109.4299,109.1611,109.3485,63187.0
2017-01-09 09:45:00,134.2,134.29,134.08,134.26,35440.0,109.3077,109.381,109.21,109.3566,35440.0
2017-01-09 09:50:00,134.26,134.27,134.04,134.08,42531.0,109.3566,109.3647,109.1774,109.21,42531.0
2017-01-09 09:55:00,134.1,134.13,133.76,133.88,71944.0,109.2263,109.2507,108.9493,109.0471,71944.0
2017-01-09 10:00:00,133.86,133.99,133.81,133.88,36550.0,109.0308,109.1367,108.9901,109.0471,36550.0
2017-01-09 10:05:00,133.86,133.97,133.74,133.76,32027.0,109.0308,109.1204,108.9331,108.9493,32027.0
2017-01-09 10:10:00,133.74,133.74,133.6,133.67,22825.0,108.9331,108.9331,108.819,108.876,22825.0
2017-01-09 10:15:00,133.68,133.85,133.66,133.82,20938.0,108.8842,109.0226,108.8679,108.9982,20938.0
2017-01-09 10:20:00,133.84,133.94,133.84,133.89,20844.0,109.0145,109.096,109.0145,109.0552,20844.0
2017-01-09 10:25:00,133.9,133.97,133.87,133.93,22693.0,109.0634,109.1204,109.0389,109.0878,22693.0
2017-01-09 10:30:00,133.93,133.95,133.88,133.91,22330.0,109.0878,109.1041,109.0471,109.0715,22330.0
2017-01-09 10:35:00,133.91,133.91,133.8,133.83,27843.0,109.0715,109.0715,108.9819,109.0064,27843.0
2017-01-09 10:40:00,133.85,133.94,133.84,133.92,23855.0,109.0226,109.096,109.0145,109.0797,23855.0
2017-01-09 10:45:00,133.91,133.99,133.86,133.95,31519.0,109.0715,109.1367,109.0308,109.1041,31519.0
2017-01-09 10:50:00,133.97,133.97,133.8,133.8,27090.0,109.1204,109.1204,108.9819,108.9819,27090.0
2017-01-09 10:55:00,133.79,133.89,133.78,133.86,20692.0,108.9738,109.0552,108.9656,109.0308,20692.0
2017-01-09 11:00:00,133.88,133.88,133.78,133.85,35702.0,109.0471,109.0471,108.9656,109.0226,35702.0
2017-01-09 11:05:00,133.85,133.95,133.78,133.79,29759.0,109.0226,109.1041,108.9656,108.9738,29759.0
2017-01-09 11:10:00,133.79,133.87,133.79,133.8,16831.0,108.9738,109.0389,108.9738,108.9819,16831.0
2017-01-09 11:15:00,133.83,133.87,133.82,133.85,20434.0,109.0064,109.0389,108.9982,109.0226,20434.0
2017-01-09 11:20:00,133.85,133.95,133.82,133.83,34187.0,109.0226,109.1041,108.9982,109.0064,34187.0
2017-01-09 11:25:00,133.84,133.86,133.71,133.82,25446.0,109.0145,109.0308,108.9086,108.9982,25446.0
2017-01-09 11:30:00,133.83,133.93,133.78,133.92,29317.0,109.0064,109.0878,108.9656,109.0797,29317.0
2017-01-09 11:35:00,133.92,133.93,133.76,133.77,18830.0,109.0797,109.0878,108.9493,108.9575,18830.0
2017-01-09 11:40:00,133.79,133.86,133.78,133.82,20536.0,108.9738,109.0308,108.9656,108.9982,20536.0
2017-01-09 11:45:00,133.81,133.82,133.76,133.8,22116.0,108.9901,108.9982,108.9493,108.9819,22116.0
2017-01-09 11:50:00,133.8,133.81,133.76,133.79,18697.0,108.9819,108.9901,108.9493,108.9738,18697.0
2017-01-09 11:55:00,133.81,133.92,133.79,133.89,26611.0,108.9901,109.0797,108.9738,109.0552,26611.0
2017-01-09 12:00:00,133.88,133.88,133.79,133.8,20613.0,109.0471,109.0471,108.9738,108.9819,20613.0
2017-01-09 12:05:00,133.81,133.9,133.8,133.84,25554.0,108.9901,109.0634,108.9819,109.0145,25554.0
2017-01-09 12:10:00,133.84,133.87,133.73,133.74,23598.0,109.0145,109.0389,108.9249,108.9331,23598.0
2017-01-09 12:15:00,133.75,133.75,133.6,133.6,18499.0,108.9412,108.9412,108.819,108.819,18499.0
2017-01-09 12:20:00,133.6,133.7,133.6,133.7,12708.0,108.819,108.9005,108.819,108.9005,12708.0
2017-01-09 12:25:00,133.71,133.75,133.65,133.65,20743.0,108.9086,108.9412,108.8597,108.8597,20743.0
2017-01-09 12:30:00,133.66,133.66,133.62,133.62,22173.0,108.8679,108.8679,108.8353,108.8353,22173.0
2017-01-09 12:35:00,133.62,133.67,133.6,133.62,20911.0,108.8353,108.876,108.819,108.8353,20911.0
2017-01-09 12:40:00,133.62,133.71,133.6,133.69,18617.0,108.8353,108.9086,108.819,108.8923,18617.0
2017-01-09 12:45:00,133.7,133.7,133.62,133.65,14386.0,108.9005,108.9005,108.8353,108.8597,14386.0
2017-01-09 12:50:00,133.65,133.68,133.62,133.66,21110.0,108.8597,108.8842,108.8353,108.8679,21110.0
2017-01-09 12:55:00,133.66,133.69,133.63,133.64,17268.0,108.8679,108.8923,108.8435,108.8516,17268.0
2017-01-09 13:00:00,133.65,133.74,133.64,133.67,23371.0,108.8597,108.9331,108.8516,108.876,23371.0
2017-01-09 13:05:00,133.67,133.67,133.57,133.58,9634.0,108.876,108.876,108.7946,108.8027,9634.0
2017-01-09 13:10:00,133.58,133.59,133.46,133.5,22059.0,108.8027,108.8109,108.705,108.7376,22059.0
2017-01-09 13:15:00,133.48,133.56,133.48,133.55,14490.0,108.7213,108.7864,108.7213,108.7783,14490.0
2017-01-09 13:20:00,133.54,133.57,133.43,133.55,44591.0,108.7702,108.7946,108.6806,108.7783,44591.0
2017-01-09 13:25:00,133.55,133.6,133.54,133.59,15596.0,108.7783,108.819,108.7702,108.8109,15596.0
2017-01-09 13:30:00,133.59,133.64,133.59,133.61,22193.0,108.8109,108.8516,108.8109,108.8272,22193.0
2017-01-09 13:35:00,133.62,133.69,133.57,133.61,38494.0,108.8353,108.8923,108.7946,108.8272,38494.0
2017-01-09 13:40:00,133.65,133.65,133.58,133.59,19456.0,108.8597,108.8597,108.8027,108.8109,19456.0
2017-01-09 13:45:00,133.59,133.65,133.57,133.65,22097.0,108.8109,108.8597,108.7946,108.8597,22097.0
2017-01-09 13:50:00,133.65,133.66,133.61,133.64,33993.0,108.8597,108.8679,108.8272,108.8516,33993.0
2017-01-09 13:55:00,133.62,133.66,133.58,133.66,32988.0,108.8353,108.8679,108.8027,108.8679,32988.0
2017-01-09 14:00:00,133.66,133.67,133.61,133.67,20511.0,108.8679,108.876,108.8272,108.876,20511.0
2017-01-09 14:05:00,133.67,133.71,133.62,133.65,53958.0,108.876,108.9086,108.8353,108.8597,53958.0
2017-01-09 14:10:00,133.64,133.65,133.54,133.65,25978.0,108.8516,108.8597,108.7702,108.8597,25978.0
2017-01-09 14:15:00,133.65,133.66,133.57,133.65,26549.0,108.8597,108.8679,108.7946,108.8597,26549.0
2017-01-09 14:20:00,133.64,133.7,133.64,133.7,32528.0,108.8516,108.9005,108.8516,108.9005,32528.0
2017-01-09 14:25:00,133.7,133.72,133.68,133.69,28559.0,108.9005,108.9168,108.8842,108.8923,28559.0
2017-01-09 14:30:00,133.69,133.76,133.62,133.73,39944.0,108.8923,108.9493,108.8353,108.9249,39944.0
2017-01-09 14:35:00,133.73,133.86,133.73,133.75,69521.0,108.9249,109.0308,108.9249,108.9412,69521.0
2017-01-09 14:40:00,133.75,133.93,133.74,133.89,66439.0,108.9412,109.0878,108.9331,109.0552,66439.0
2017-01-09 14:45:00,133.89,134.0,133.85,133.91,62870.0,109.0552,109.1448,109.0226,109.0715,62870.0
2017-01-09 14:50:00,133.91,133.99,133.91,133.91,42735.0,109.0715,109.1367,109.0715,109.0715,42735.0
2017-01-09 14:55:00,133.92,133.99,133.91,133.99,44385.0,109.0797,109.1367,109.0715,109.1367,44385.0
2017-01-09 15:00:00,133.98,134.11,133.96,134.08,72319.0,109.1285,109.2344,109.1122,109.21,72319.0
2017-01-09 15:05:00,134.09,134.18,134.07,134.18,40683.0,109.2181,109.2914,109.2018,109.2914,40683.0
2017-01-09 15:10:00,134.17,134.25,134.17,134.25,37905.0,109.2833,109.3485,109.2833,109.3485,37905.0
2017-01-09 15:15:00,134.24,134.48,134.21,134.48,153940.0,109.3403,109.5358,109.3159,109.5358,153940.0
2017-01-09 15:20:00,134.47,134.55,134.45,134.54,62492.0,109.5276,109.5928,109.5114,109.5847,62492.0
2017-01-09 15:25:00,134.55,134.76,134.54,134.69,79945.0,109.5928,109.7639,109.5847,109.7068,79945.0
2017-01-09 15:30:00,134.67,134.73,134.51,134.55,100759.0,109.6906,109.7394,109.5602,109.5928,100759.0
2017-01-09 15:35:00,134.51,134.56,134.42,134.49,130694.0,109.5602,109.601,109.4869,109.5439,130694.0
2017-01-09 15:40:00,134.5,134.69,134.45,134.59,120488.0,109.5521,109.7068,109.5114,109.6254,120488.0
2017-01-09 15:45:00,134.58,134.59,134.41,134.46,99687.0,109.6172,109.6254,109.4788,109.5195,99687.0
2017-01-09 15:50:00,134.46,134.52,134.42,134.43,118050.0,109.5195,109.5684,109.4869,109.4951,118050.0
2017-01-09 15:55:00,134.43,134.44,134.3,134.35,214009.0,109.4951,109.5032,109.3892,109.4299,214009.0
2017-01-10 09:30:00,134.0,134.83,133.77,134.83,99257.0,109.1448,109.8209,108.9575,109.8209,99257.0
2017-01-10 09:35:00,134.73,134.82,134.38,134.45,39645.0,109.7394,109.8127,109.4543,109.5114,39645.0
2017-01-10 09:40:00,134.47,134.73,134.32,134.71,51080.0,109.5276,109.7394,109.4055,109.7231,51080.0
2017-01-10 09:45:00,134.68,134.84,134.66,134.76,32836.0,109.6987,109.829,109.6824,109.7639,32836.0
2017-01-10 09:50:00,134.76,135.02,134.75,134.96,75308.0,109.7639,109.9756,109.7557,109.9268,75308.0
2017-01-10 09:55:00,134.95,135.02,134.75,134.82,44112.0,109.9186,109.9756,109.7557,109.8127,44112.0
2017-01-10 10:00:00,134.82,134.82,134.55,134.58,28757.0,109.8127,109.8127,109.5928,109.6172,28757.0
2017-01-10 10:05:00,134.59,134.65,134.42,134.46,27739.0,109.6254,109.6743,109.4869,109.5195,27739.0
2017-01-10 10:10:00,134.47,134.52,134.36,134.49,26002.0,109.5276,109.5684,109.4381,109.5439,26002.0
2017-01-10 10:15:00,134.5,134.52,134.33,134.47,51810.0,109.5521,109.5684,109.4136,109.5276,51810.0
2017-01-10 10:20:00,134.46,134.69,134.46,134.64,43434.0,109.5195,109.7068,109.5195,109.6661,43434.0
2017-01-10 10:25:00,134.64,134.92,134.63,134.89,112810.0,109.6661,109.8942,109.658,109.8697,112810.0
2017-01-10 10:30:00,134.88,135.27,134.87,135.27,114532.0,109.8616,110.1793,109.8535,110.1793,114532.0
2017-01-10 10:35:00,135.25,135.34,135.21,135.24,68966.0,110.163,110.2363,110.1304,110.1548,68966.0
2017-01-10 10:40:00,135.24,135.32,135.19,135.31,52941.0,110.1548,110.22,110.1141,110.2118,52941.0
2017-01-10 10:45:00,135.31,135.68,135.3,135.68,120596.0,110.2118,110.5132,110.2037,110.5132,120596.0
2017-01-10 10:50:00,135.68,135.72,135.55,135.7,53846.0,110.5132,110.5458,110.4073,110.5295,53846.0
2017-01-10 10:55:00,135.71,135.91,135.7,135.77,33452.0,110.5376,110.7005,110.5295,110.5865,33452.0
2017-01-10 11:00:00,135.77,136.12,135.67,136.1,83875.0,110.5865,110.8716,110.5051,110.8553,83875.0
2017-01-10 11:05:00,136.12,136.31,136.12,136.19,56715.0,110.8716,111.0264,110.8716,110.9286,56715.0
2017-01-10 11:10:00,136.19,136.23,136.05,136.07,40271.0,110.9286,110.9612,110.8146,110.8309,40271.0
2017-01-10 11:15:00,136.08,136.18,136.05,136.09,43258.0,110.839,110.9205,110.8146,110.8472,43258.0
2017-01-10 11:20:00,136.07,136.09,135.95,135.98,25099.0,110.8309,110.8472,110.7331,110.7576,25099.0
2017-01-10 11:25:00,135.99,135.99,135.86,135.87,31233.0,110.7657,110.7657,110.6598,110.668,31233.0
2017-01-10 11:30:00,135.88,135.89,135.72,135.79,36822.0,110.6761,110.6843,110.5458,110.6028,36822.0
2017-01-10 11:35:00,135.78,135.92,135.77,135.91,32099.0,110.5947,110.7087,110.5865,110.7005,32099.0
2017-01-10 11:40:00,135.92,136.09,135.92,136.01,41154.0,110.7087,110.8472,110.7087,110.782,41154.0
2017-01-10 11:45:00,136.01,136.24,135.99,136.11,53397.0,110.782,110.9693,110.7657,110.8635,53397.0
2017-01-10 11:50:00,136.11,136.12,136.0,136.0,42626.0,110.8635,110.8716,110.7739,110.7739,42626.0
2017-01-10 11:55:00,136.0,136.06,135.95,135.95,37339.0,110.7739,110.8227,110.7331,110.7331,37339.0
2017-01-10 12:00:00,135.95,135.99,135.9,135.93,52037.0,110.7331,110.7657,110.6924,110.7168,52037.0
2017-01-10 12:05:00,135.93,135.95,135.86,135.95,22398.0,110.7168,110.7331,110.6598,110.7331,22398.0
2017-01-10 12:10:00,135.96,135.98,135.9,135.91,21673.0,110.7413,110.7576,110.6924,110.7005,21673.0
2017-01-10 12:15:00,135.92,136.11,135.91,136.03,33209.0,110.7087,110.8635,110.7005,110.7983,33209.0
2017-01-10 12:20:00,136.03,136.13,136.03,136.06,108624.0,110.7983,110.8797,110.7983,110.8227,108624.0
2017-01-10 12:25:00,136.05,136.07,135.96,136.0,22839.0,110.8146,110.8309,110.7413,110.7739,22839.0
2017-01-10 12:30:00,136.0,136.07,135.99,136.07,17004.0,110.7739,110.8309,110.7657,110.8309,17004.0
2017-01-10 12:35:00,136.08,136.1,135.94,135.97,26755.0,110.839,110.8553,110.725,110.7494,26755.0
2017-01-10 12:40:00,135.97,135.97,135.83,135.94,14196.0,110.7494,110.7494,110.6354,110.725,14196.0
2017-01-10 12:45:00,135.95,135.97,135.87,135.91,19234.0,110.7331,110.7494,110.668,110.7005,19234.0
2017-01-10 12:50:00,135.9,135.99,135.89,135.94,22573.0,110.6924,110.7657,110.6843,110.725,22573.0
2017-01-10 12:55:00,135.94,135.99,135.92,135.99,24722.0,110.725,110.7657,110.7087,110.7657,24722.0
2017-01-10 13:00:00,135.99,136.05,135.97,135.97,19114.0,110.7657,110.8146,110.7494,110.7494,19114.0
2017-01-10 13:05:00,135.96,135.99,135.92,135.97,25028.0,110.7413,110.7657,110.7087,110.7494,25028.0
2017-01-10 13:10:00,135.98,136.04,135.94,136.03,22656.0,110.7576,110.8064,110.725,110.7983,22656.0
2017-01-10 13:15:00,136.03,136.07,136.01,136.06,17033.0,110.7983,110.8309,110.782,110.8227,17033.0
2017-01-10 13:20:00,136.06,136.07,135.95,135.99,19746.0,110.8227,110.8309,110.7331,110.7657,19746.0
2017-01-10 13:25:00,135.99,136.09,135.97,136.08,21843.0,110.7657,110.8472,110.7494,110.839,21843.0
2017-01-10 13:30:00,136.07,136.07,135.96,136.01,23605.0,110.8309,110.8309,110.7413,110.782,23605.0
2017-01-10 13:35:00,136.02,136.12,136.01,136.1,32197.0,110.7901,110.8716,110.782,110.8553,32197.0
2017-01-10 13:40:00,136.09,136.13,136.07,136.08,20524.0,110.8472,110.8797,110.8309,110.839,20524.0
2017-01-10 13:45:00,136.09,136.1,136.02,136.08,39728.0,110.8472,110.8553,110.7901,110.839,39728.0
2017-01-10 13:50:00,136.07,136.14,136.02,136.11,54499.0,110.8309,110.8879,110.7901,110.8635,54499.0
2017-01-10 13:55:00,136.13,136.16,135.9,135.91,59671.0,110.8797,110.9042,110.6924,110.7005,59671.0
2017-01-10 14:00:00,135.9,135.91,135.66,135.69,46231.0,110.6924,110.7005,110.4969,110.5214,46231.0
2017-01-10 14:05:00,135.68,135.81,135.58,135.81,42647.0,110.5132,110.6191,110.4318,110.6191,42647.0
2017-01-10 14:10:00,135.81,135.89,135.7,135.74,60072.0,110.6191,110.6843,110.5295,110.5621,60072.0
2017-01-10 14:15:00,135.74,136.04,135.72,135.98,284404.0,110.5621,110.8064,110.5458,110.7576,284404.0
2017-01-10 14:20:00,135.98,136.1,135.93,136.08,61805.0,110.7576,110.8553,110.7168,110.839,61805.0
2017-01-10 14:25:00,136.07,136.15,136.05,136.08,46864.0,110.8309,110.896,110.8146,110.839,46864.0
2017-01-10 14:30:00,136.08,136.22,136.07,136.18,66590.0,110.839,110.953,110.8309,110.9205,66590.0
2017-01-10 14:35:00,136.18,136.33,136.16,136.29,68994.0,110.9205,111.0426,110.9042,111.0101,68994.0
2017-01-10 14:40:00,136.29,136.37,136.27,136.33,61835.0,111.0101,111.0752,110.9938,111.0426,61835.0
2017-01-10 14:45:00,136.33,136.34,136.29,136.34,44194.0,111.0426,111.0508,111.0101,111.0508,44194.0
2017-01-10 14:50:00,136.34,136.36,136.27,136.3,61097.0,111.0508,111.0671,110.9938,111.0182,61097.0
2017-01-10 14:55:00,136.3,136.34,136.24,136.25,46397.0,111.0182,111.0508,110.9693,110.9775,46397.0
2017-01-10 15:00:00,136.24,136.25,136.18,136.19,47924.0,110.9693,110.9775,110.9205,110.9286,47924.0
2017-01-10 15:05:00,136.19,136.36,136.18,136.23,55013.0,110.9286,111.0671,110.9205,110.9612,55013.0
2017-01-10 15:10:00,136.22,136.34,136.22,136.28,40328.0,110.953,111.0508,110.953,111.0019,40328.0
2017-01-10 15:15:00,136.29,136.29,136.18,136.25,35212.0,111.0101,111.0101,110.9205,110.9775,35212.0
2017-01-10 15:20:00,136.25,136.33,136.24,136.27,45928.0,110.9775,111.0426,110.9693,110.9938,45928.0
2017-01-10 15:25:00,136.27,136.31,136.25,136.27,45166.0,110.9938,111.0264,110.9775,110.9938,45166.0
2017-01-10 15:30:00,136.26,136.38,136.26,136.33,51506.0,110.9856,111.0834,110.9856,111.0426,51506.0
2017-01-10 15:35:00,136.33,136.35,136.27,136.28,59720.0,111.0426,111.0589,110.9938,111.0019,59720.0
2017-01-10 15:40:00,136.28,136.29,136.19,136.26,132047.0,111.0019,111.0101,110.9286,110.9856,132047.0
2017-01-10 15:45:00,136.25,136.26,136.16,136.19,148677.0,110.9775,110.9856,110.9042,110.9286,148677.0
2017-01-10 15:50:00,136.2,136.24,136.18,136.22,117328.0,110.9368,110.9693,110.9205,110.953,117328.0
2017-01-10 15:55:00,136.22,136.32,136.08,136.11,284566.0,110.953,111.0345,110.839,110.8635,284566.0
2017-01-11 09:30:00,136.1,136.16,135.55,136.0,127952.0,110.8553,110.9042,110.4073,110.7739,127952.0
2017-01-11 09:35:00,136.03,136.14,135.94,136.08,80964.0,110.7983,110.8879,110.725,110.839,80964.0
2017-01-11 09:40:00,136.13,136.27,135.81,135.86,75358.0,110.8797,110.9938,110.6191,110.6598,75358.0
2017-01-11 09:45:00,135.83,135.83,135.52,135.72,90165.0,110.6354,110.6354,110.3829,110.5458,90165.0
2017-01-11 09:50:00,135.69,135.72,135.52,135.7,96480.0,110.5214,110.5458,110.3829,110.5295,96480.0
2017-01-11 09:55:00,135.7,135.85,135.61,135.85,66981.0,110.5295,110.6517,110.4562,110.6517,66981.0
2017-01-11 10:00:00,135.84,135.95,135.8,135.9,54899.0,110.6435,110.7331,110.611,110.6924,54899.0
2017-01-11 10:05:00,135.91,135.96,135.72,135.72,41430.0,110.7005,110.7413,110.5458,110.5458,41430.0
2017-01-11 10:10:00,135.72,135.83,135.67,135.81,51372.0,110.5458,110.6354,110.5051,110.6191,51372.0
2017-01-11 10:15:00,135.8,135.83,135.76,135.8,45155.0,110.611,110.6354,110.5784,110.611,45155.0
2017-01-11 10:20:00,135.81,135.91,135.79,135.88,40627.0,110.6191,110.7005,110.6028,110.6761,40627.0
2017-01-11 10:25:00,135.84,135.88,135.76,135.81,24314.0,110.6435,110.6761,110.5784,110.6191,24314.0
2017-01-11 10:30:00,135.81,135.93,135.78,135.88,40192.0,110.6191,110.7168,110.5947,110.6761,40192.0
2017-01-11 10:35:00,135.87,136.06,135.85,136.05,44861.0,110.668,110.8227,110.6517,110.8146,44861.0
2017-01-11 10:40:00,136.07,136.22,136.05,136.19,42873.0,110.8309,110.953,110.8146,110.9286,42873.0
2017-01-11 10:45:00,136.18,136.33,136.16,136.29,42652.0,110.9205,111.0426,110.9042,111.0101,42652.0
2017-01-11 10:50:00,136.3,136.33,136.09,136.23,49739.0,111.0182,111.0426,110.8472,110.9612,49739.0
2017-01-11 10:55:00,136.21,136.32,136.16,136.31,61490.0,110.9449,111.0345,110.9042,111.0264,61490.0
2017-01-11 11:00:00,136.31,136.39,136.17,136.24,48578.0,111.0264,111.0915,110.9123,110.9693,48578.0
2017-01-11 11:05:00,136.22,136.33,136.22,136.26,82336.0,110.953,111.0426,110.953,110.9856,82336.0
2017-01-11 11:10:00,136.27,136.29,136.17,136.19,36165.0,110.9938,111.0101,110.9123,110.9286,36165.0
2017-01-11 11:15:00,136.19,136.31,136.17,136.26,49626.0,110.9286,111.0264,110.9123,110.9856,49626.0
2017-01-11 11:20:00,136.27,136.38,136.14,136.14,47965.0,110.9938,111.0834,110.8879,110.8879,47965.0
2017-01-11 11:25:00,136.17,136.23,135.89,135.98,47839.0,110.9123,110.9612,110.6843,110.7576,47839.0
2017-01-11 11:30:00,135.94,135.96,135.54,135.67,34355.0,110.725,110.7413,110.3992,110.5051,34355.0
2017-01-11 11:35:00,135.65,135.68,135.28,135.47,57802.0,110.4888,110.5132,110.1874,110.3422,57802.0
2017-01-11 11:40:00,135.45,135.49,135.32,135.46,22939.0,110.3259,110.3585,110.22,110.334,22939.0
2017-01-11 11:45:00,135.46,135.46,135.3,135.41,28267.0,110.334,110.334,110.2037,110.2933,28267.0
2017-01-11 11:50:00,135.38,135.75,135.36,135.68,33370.0,110.2689,110.5702,110.2526,110.5132,33370.0
2017-01-11 11:55:00,135.69,136.02,135.67,135.97,33673.0,110.5214,110.7901,110.5051,110.7494,33673.0
2017-01-11 12:00:00,135.98,136.1,135.94,135.98,38241.0,110.7576,110.8553,110.725,110.7576,38241.0
2017-01-11 12:05:00,135.98,136.02,135.94,135.96,17940.0,110.7576,110.7901,110.725,110.7413,17940.0
2017-01-11 12:10:00,135.98,136.06,135.9,135.91,34235.0,110.7576,110.8227,110.6924,110.7005,34235.0
2017-01-11 12:15:00,135.91,135.92,135.47,135.48,54354.0,110.7005,110.7087,110.3422,110.3503,54354.0
2017-01-11 12:20:00,135.48,135.48,135.3,135.4,53601.0,110.3503,110.3503,110.2037,110.2851,53601.0
2017-01-11 12:25:00,135.42,135.63,135.37,135.63,26713.0,110.3014,110.4725,110.2607,110.4725,26713.0
2017-01-11 12:30:00,135.62,135.67,135.46,135.49,28731.0,110.4643,110.5051,110.334,110.3585,28731.0
2017-01-11 12:35:00,135.47,135.61,135.47,135.58,19619.0,110.3422,110.4562,110.3422,110.4318,19619.0
2017-01-11 12:40:00,135.57,135.58,135.31,135.38,25929.0,110.4236,110.4318,110.2118,110.2689,25929.0
2017-01-11 12:45:00,135.38,135.38,135.2,135.26,20982.0,110.2689,110.2689,110.1222,110.1711,20982.0
2017-01-11 12:50:00,135.28,135.33,135.2,135.2,36805.0,110.1874,110.2281,110.1222,110.1222,36805.0
2017-01-11 12:55:00,135.2,135.22,135.14,135.21,33919.0,110.1222,110.1385,110.0734,110.1304,33919.0
2017-01-11 13:00:00,135.23,135.28,135.17,135.17,21954.0,110.1467,110.1874,110.0978,110.0978,21954.0
2017-01-11 13:05:00,135.18,135.24,135.07,135.07,35301.0,110.106,110.1548,110.0164,110.0164,35301.0
2017-01-11 13:10:00,135.07,135.09,134.9,134.97,29260.0,110.0164,110.0326,109.8779,109.9349,29260.0
2017-01-11 13:15:00,134.97,134.97,134.75,134.78,49505.0,109.9349,109.9349,109.7557,109.7801,49505.0
2017-01-11 13:20:00,134.78,135.04,134.74,135.03,37689.0,109.7801,109.9919,109.7476,109.9838,37689.0
2017-01-11 13:25:00,135.02,135.02,134.82,134.86,27565.0,109.9756,109.9756,109.8127,109.8453,27565.0
2017-01-11 13:30:00,134.83,134.94,134.8,134.93,19035.0,109.8209,109.9105,109.7964,109.9023,19035.0
2017-01-11 13:35:00,134.93,135.28,134.92,135.28,26978.0,109.9023,110.1874,109.8942,110.1874,26978.0
2017-01-11 13:40:00,135.26,135.3,135.16,135.22,23702.0,110.1711,110.2037,110.0897,110.1385,23702.0
2017-01-11 13:45:00,135.23,135.32,135.15,135.15,28819.0,110.1467,110.22,110.0815,110.0815,28819.0
2017-01-11 13:50:00,135.16,135.31,135.16,135.31,23118.0,110.0897,110.2118,110.0897,110.2118,23118.0
2017-01-11 13:55:00,135.31,135.36,135.23,135.3,23664.0,110.2118,110.2526,110.1467,110.2037,23664.0
2017-01-11 14:00:00,135.33,135.33,135.22,135.24,18560.0,110.2281,110.2281,110.1385,110.1548,18560.0
2017-01-11 14:05:00,135.25,135.31,135.21,135.22,35425.0,110.163,110.2118,110.1304,110.1385,35425.0
2017-01-11 14:10:00,135.24,135.28,135.22,135.28,24014.0,110.1548,110.1874,110.1385,110.1874,24014.0
2017-01-11 14:15:00,135.27,135.42,135.27,135.35,26787.0,110.1793,110.3014,110.1793,110.2444,26787.0
2017-01-11 14:20:00,135.34,135.35,135.26,135.29,20530.0,110.2363,110.2444,110.1711,110.1955,20530.0
2017-01-11 14:25:00,135.29,135.36,135.29,135.31,17335.0,110.1955,110.2526,110.1955,110.2118,17335.0
2017-01-11 14:30:00,135.32,135.45,135.31,135.42,20209.0,110.22,110.3259,110.2118,110.3014,20209.0
2017-01-11 14:35:00,135.42,135.59,135.41,135.58,29051.0,110.3014,110.4399,110.2933,110.4318,29051.0
2017-01-11 14:40:00,135.59,135.6,135.54,135.57,20412.0,110.4399,110.448,110.3992,110.4236,20412.0
2017-01-11 14:45:00,135.57,135.59,135.5,135.57,27445.0,110.4236,110.4399,110.3666,110.4236,27445.0
2017-01-11 14:50:00,135.59,135.6,135.48,135.51,26413.0,110.4399,110.448,110.3503,110.3747,26413.0
2017-01-11 14:55:00,135.5,135.52,135.41,135.52,36208.0,110.3666,110.3829,110.2933,110.3829,36208.0
2017-01-11 15:00:00,135.51,135.67,135.49,135.65,26972.0,110.3747,110.5051,110.3585,110.4888,26972.0
2017-01-11 15:05:00,135.65,135.74,135.64,135.65,28943.0,110.4888,110.5621,110.4806,110.4888,28943.0
2017-01-11 15:10:00,135.64,135.74,135.64,135.68,50568.0,110.4806,110.5621,110.4806,110.5132,50568.0
2017-01-11 15:15:00,135.68,135.77,135.63,135.75,41202.0,110.5132,110.5865,110.4725,110.5702,41202.0
2017-01-11 15:20:00,135.75,135.76,135.7,135.75,31137.0,110.5702,110.5784,110.5295,110.5702,31137.0
2017-01-11 15:25:00,135.75,135.76,135.69,135.7,27429.0,110.5702,110.5784,110.5214,110.5295,27429.0
2017-01-11 15:30:00,135.71,135.78,135.68,135.76,46554.0,110.5376,110.5947,110.5132,110.5784,46554.0
2017-01-11 15:35:00,135.77,135.9,135.76,135.88,57101.0,110.5865,110.6924,110.5784,110.6761,57101.0
2017-01-11 15:40:00,135.88,135.88,135.78,135.81,41914.0,110.6761,110.6761,110.5947,110.6191,41914.0
2017-01-11 15:45:00,135.81,135.9,135.81,135.86,61929.0,110.6191,110.6924,110.6191,110.6598,61929.0
2017-01-11 15:50:00,135.86,135.88,135.77,135.8,69599.0,110.6598,110.6761,110.5865,110.611,69599.0
2017-01-11 15:55:00,135.81,135.85,135.62,135.7,242759.0,110.6191,110.6517,110.4643,110.5295,242759.0
2017-01-12 09:30:00,135.51,135.53,135.02,135.38,70828.0,110.3747,110.391,109.9756,110.2689,70828.0
2017-01-12 09:35:00,135.33,135.33,134.44,134.47,75301.0,110.2281,110.2281,109.5032,109.5276,75301.0
2017-01-12 09:40:00,134.46,134.58,134.25,134.44,68487.0,109.5195,109.6172,109.3485,109.5032,68487.0
2017-01-12 09:45:00,134.45,134.51,134.25,134.31,52129.0,109.5114,109.5602,109.3485,109.3973,52129.0
2017-01-12 09:50:00,134.3,134.36,134.14,134.24,67401.0,109.3892,109.4381,109.2589,109.3403,67401.0
2017-01-12 09:55:00,134.24,134.35,134.19,134.27,70124.0,109.3403,109.4299,109.2996,109.3647,70124.0
2017-01-12 10:00:00,134.27,134.47,134.23,134.31,109006.0,109.3647,109.5276,109.3322,109.3973,109006.0
2017-01-12 10:05:00,134.3,134.3,133.94,134.06,78151.0,109.3892,109.3892,109.096,109.1937,78151.0
2017-01-12 10:10:00,134.08,134.3,134.03,134.24,66907.0,109.21,109.3892,109.1693,109.3403,66907.0
2017-01-12 10:15:00,134.24,134.47,134.23,134.39,49722.0,109.3403,109.5276,109.3322,109.4625,49722.0
2017-01-12 10:20:00,134.39,134.41,134.33,134.36,31574.0,109.4625,109.4788,109.4136,109.4381,31574.0
2017-01-12 10:25:00,134.35,134.52,134.33,134.45,30794.0,109.4299,109.5684,109.4136,109.5114,30794.0
2017-01-12 10:30:00,134.45,134.45,134.27,134.32,47329.0,109.5114,109.5114,109.3647,109.4055,47329.0
2017-01-12 10:35:00,134.34,134.38,134.15,134.22,36899.0,109.4218,109.4543,109.267,109.324,36899.0
2017-01-12 10:40:00,134.21,134.41,134.18,134.41,34081.0,109.3159,109.4788,109.2914,109.4788,34081.0
2017-01-12 10:45:00,134.39,134.5,134.26,134.26,43979.0,109.4625,109.5521,109.3566,109.3566,43979.0
2017-01-12 10:50:00,134.26,134.38,134.24,134.38,32178.0,109.3566,109.4543,109.3403,109.4543,32178.0
2017-01-12 10:55:00,134.37,134.44,134.34,134.4,27745.0,109.4462,109.5032,109.4218,109.4706,27745.0
2017-01-12 11:00:00,134.37,134.46,134.3,134.3,36219.0,109.4462,109.5195,109.3892,109.3892,36219.0
2017-01-12 11:05:00,134.32,134.5,134.32,134.5,24884.0,109.4055,109.5521,109.4055,109.5521,24884.0
2017-01-12 11:10:00,134.48,134.81,134.48,134.74,49799.0,109.5358,109.8046,109.5358,109.7476,49799.0
2017-01-12 11:15:00,134.75,134.79,134.54,134.6,36318.0,109.7557,109.7883,109.5847,109.6335,36318.0
2017-01-12 11:20:00,134.61,134.64,134.44,134.52,35910.0,109.6417,109.6661,109.5032,109.5684,35910.0
2017-01-12 11:25:00,134.52,134.67,134.47,134.53,25739.0,109.5684,109.6906,109.5276,109.5765,25739.0
2017-01-12 11:30:00,134.56,134.59,134.45,134.54,32094.0,109.601,109.6254,109.5114,109.5847,32094.0
2017-01-12 11:35:00,134.54,134.64,134.52,134.64,20996.0,109.5847,109.6661,109.5684,109.6661,20996.0
2017-01-12 11:40:00,134.6,134.66,134.56,134.66,17440.0,109.6335,109.6824,109.601,109.6824,17440.0
2017-01-12 11:45:00,134.64,134.66,134.55,134.55,19481.0,109.6661,109.6824,109.5928,109.5928,19481.0
2017-01-12 11:50:00,134.57,134.59,134.51,134.54,14193.0,109.6091,109.6254,109.5602,109.5847,14193.0
2017-01-12 11:55:00,134.51,134.55,134.48,134.54,15711.0,109.5602,109.5928,109.5358,109.5847,15711.0
2017-01-12 12:00:00,134.54,134.85,134.54,134.83,24769.0,109.5847,109.8372,109.5847,109.8209,24769.0
2017-01-12 12:05:00,134.85,134.91,134.82,134.88,36645.0,109.8372,109.886,109.8127,109.8616,36645.0
2017-01-12 12:10:00,134.89,134.93,134.86,134.91,23866.0,109.8697,109.9023,109.8453,109.886,23866.0
2017-01-12 12:15:00,134.9,135.04,134.89,135.02,28949.0,109.8779,109.9919,109.8697,109.9756,28949.0
2017-01-12 12:20:00,135.0,135.11,135.0,135.07,28558.0,109.9593,110.0489,109.9593,110.0164,28558.0
2017-01-12 12:25:00,135.06,135.08,134.98,134.98,19643.0,110.0082,110.0245,109.943,109.943,19643.0
2017-01-12 12:30:00,134.97,135.05,134.95,134.95,18844.0,109.9349,110.0001,109.9186,109.9186,18844.0
2017-01-12 12:35:00,134.95,135.01,134.95,134.97,20749.0,109.9186,109.9675,109.9186,109.9349,20749.0
2017-01-12 12:40:00,134.97,135.0,134.8,134.84,32632.0,109.9349,109.9593,109.7964,109.829,32632.0
2017-01-12 12:45:00,134.8,134.85,134.75,134.79,17365.0,109.7964,109.8372,109.7557,109.7883,17365.0
2017-01-12 12:50:00,134.82,134.84,134.79,134.84,23149.0,109.8127,109.829,109.7883,109.829,23149.0
2017-01-12 12:55:00,134.84,134.87,134.74,134.77,29695.0,109.829,109.8535,109.7476,109.772,29695.0
2017-01-12 13:00:00,134.78,134.82,134.76,134.79,25618.0,109.7801,109.8127,109.7639,109.7883,25618.0
2017-01-12 13:05:00,134.76,134.9,134.76,134.9,16337.0,109.7639,109.8779,109.7639,109.8779,16337.0
2017-01-12 13:10:00,134.89,134.95,134.87,134.87,10545.0,109.8697,109.9186,109.8535,109.8535,10545.0
2017-01-12 13:15:00,134.87,134.99,134.86,134.86,17713.0,109.8535,109.9512,109.8453,109.8453,17713.0
2017-01-12 13:20:00,134.85,134.87,134.7,134.72,15301.0,109.8372,109.8535,109.715,109.7313,15301.0
2017-01-12 13:25:00,134.72,134.83,134.72,134.8,12317.0,109.7313,109.8209,109.7313,109.7964,12317.0
2017-01-12 13:30:00,134.83,134.85,134.79,134.8,16760.0,109.8209,109.8372,109.7883,109.7964,16760.0
2017-01-12 13:35:00,134.82,134.86,134.78,134.82,27089.0,109.8127,109.8453,109.7801,109.8127,27089.0
2017-01-12 13:40:00,134.81,134.85,134.79,134.82,30451.0,109.8046,109.8372,109.7883,109.8127,30451.0
2017-01-12 13:45:00,134.82,134.96,134.81,134.95,21433.0,109.8127,109.9268,109.8046,109.9186,21433.0
2017-01-12 13:50:00,134.96,134.99,134.92,134.95,18956.0,109.9268,109.9512,109.8942,109.9186,18956.0
2017-01-12 13:55:00,134.96,134.97,134.92,134.94,44185.0,109.9268,109.9349,109.8942,109.9105,44185.0
2017-01-12 14:00:00,134.96,135.07,134.92,135.05,18326.0,109.9268,110.0164,109.8942,110.0001,18326.0
2017-01-12 14:05:00,135.06,135.07,134.95,135.0,21681.0,110.0082,110.0164,109.9186,109.9593,21681.0
2017-01-12 14:10:00,135.02,135.04,134.94,134.94,29075.0,109.9756,109.9919,109.9105,109.9105,29075.0
2017-01-12 14:15:00,134.94,135.03,134.94,134.98,42219.0,109.9105,109.9838,109.9105,109.943,42219.0
2017-01-12 14:20:00,134.99,135.0,134.92,134.95,20600.0,109.9512,109.9593,109.8942,109.9186,20600.0
2017-01-12 14:25:00,134.94,135.03,134.94,135.01,20030.0,109.9105,109.9838,109.9105,109.9675,20030.0
2017-01-12 14:30:00,134.99,135.19,134.99,135.17,28011.0,109.9512,110.1141,109.9512,110.0978,28011.0
2017-01-12 14:35:00,135.17,135.26,135.14,135.2,37317.0,110.0978,110.1711,110.0734,110.1222,37317.0
2017-01-12 14:40:00,135.18,135.22,135.14,135.15,24448.0,110.106,110.1385,110.0734,110.0815,24448.0
2017-01-12 14:45:00,135.15,135.18,135.06,135.06,24001.0,110.0815,110.106,110.0082,110.0082,24001.0
2017-01-12 14:50:00,135.06,135.18,135.05,135.16,14920.0,110.0082,110.106,110.0001,110.0897,14920.0
2017-01-12 14:55:00,135.15,135.21,135.15,135.2,27453.0,110.0815,110.1304,110.0815,110.1222,27453.0
2017-01-12 15:00:00,135.2,135.2,135.15,135.15,25714.0,110.1222,110.1222,110.0815,110.0815,25714.0
2017-01-12 15:05:00,135.16,135.18,135.11,135.12,20747.0,110.0897,110.106,110.0489,110.0571,20747.0
2017-01-12 15:10:00,135.12,135.17,135.11,135.14,28575.0,110.0571,110.0978,110.0489,110.0734,28575.0
2017-01-12 15:15:00,135.14,135.15,135.1,135.1,21203.0,110.0734,110.0815,110.0408,110.0408,21203.0
2017-01-12 15:20:00,135.11,135.14,135.1,135.12,35933.0,110.0489,110.0734,110.0408,110.0571,35933.0
2017-01-12 15:25:00,135.12,135.14,135.09,135.1,34078.0,110.0571,110.0734,110.0326,110.0408,34078.0
2017-01-12 15:30:00,135.09,135.18,135.08,135.13,53650.0,110.0326,110.106,110.0245,110.0652,53650.0
2017-01-12 15:35:00,135.13,135.25,135.09,135.24,44291.0,110.0652,110.163,110.0326,110.1548,44291.0
2017-01-12 15:40:00,135.25,135.28,135.15,135.17,50162.0,110.163,110.1874,110.0815,110.0978,50162.0
2017-01-12 15:45:00,135.17,135.19,135.13,135.16,68734.0,110.0978,110.1141,110.0652,110.0897,68734.0
2017-01-12 15:50:00,135.17,135.2,135.05,135.1,45808.0,110.0978,110.1222,110.0001,110.0408,45808.0
2017-01-12 15:55:00,135.11,135.2,135.05,135.06,150840.0,110.0489,110.1222,110.0001,110.0082,150840.0
2017-01-13 09:30:00,134.92,135.6,134.8,135.54,89625.0,109.8942,110.448,109.7964,110.3992,89625.0
2017-01-13 09:35:00,135.46,135.65,135.25,135.53,45520.0,110.334,110.4888,110.163,110.391,45520.0
2017-01-13 09:40:00,135.55,135.68,135.5,135.57,28986.0,110.4073,110.5132,110.3666,110.4236,28986.0
2017-01-13 09:45:00,135.56,135.64,135.51,135.61,32547.0,110.4155,110.4806,110.3747,110.4562,32547.0
2017-01-13 09:50:00,135.58,135.65,135.46,135.56,39074.0,110.4318,110.4888,110.334,110.4155,39074.0
2017-01-13 09:55:00,135.52,135.56,135.44,135.52,31536.0,110.3829,110.4155,110.3177,110.3829,31536.0
2017-01-13 10:00:00,135.5,135.75,135.47,135.66,70749.0,110.3666,110.5702,110.3422,110.4969,70749.0
2017-01-13 10:05:00,135.66,135.66,135.44,135.46,42730.0,110.4969,110.4969,110.3177,110.334,42730.0
2017-01-13 10:10:00,135.46,135.55,135.27,135.31,29855.0,110.334,110.4073,110.1793,110.2118,29855.0
2017-01-13 10:15:00,135.32,135.35,135.12,135.15,24040.0,110.22,110.2444,110.0571,110.0815,24040.0
2017-01-13 10:20:00,135.13,135.19,134.92,135.08,23684.0,110.0652,110.1141,109.8942,110.0245,23684.0
2017-01-13 10:25:00,135.1,135.1,134.84,134.92,28984.0,110.0408,110.0408,109.829,109.8942,28984.0
2017-01-13 10:30:00,134.93,135.0,134.9,134.93,40952.0,109.9023,109.9593,109.8779,109.9023,40952.0
2017-01-13 10:35:00,134.93,134.99,134.85,134.99,34403.0,109.9023,109.9512,109.8372,109.9512,34403.0
2017-01-13 10:40:00,135.02,135.11,135.01,135.08,27120.0,109.9756,110.0489,109.9675,110.0245,27120.0
2017-01-13 10:45:00,135.08,135.11,135.02,135.06,24776.0,110.0245,110.0489,109.9756,110.0082,24776.0
2017-01-13 10:50:00,135.07,135.1,135.01,135.04,20001.0,110.0164,110.0408,109.9675,109.9919,20001.0
2017-01-13 10:55:00,135.05,135.05,134.92,135.03,23577.0,110.0001,110.0001,109.8942,109.9838,23577.0
2017-01-13 11:00:00,135.03,135.12,135.02,135.05,25847.0,109.9838,110.0571,109.9756,110.0001,25847.0
2017-01-13 11:05:00,135.05,135.1,134.9,134.92,28692.0,110.0001,110.0408,109.8779,109.8942,28692.0
2017-01-13 11:10:00,134.92,135.01,134.92,134.93,37167.0,109.8942,109.9675,109.8942,109.9023,37167.0
2017-01-13 11:15:00,134.93,134.94,134.88,134.89,33333.0,109.9023,109.9105,109.8616,109.8697,33333.0
2017-01-13 11:20:00,134.9,134.91,134.83,134.87,41328.0,109.8779,109.886,109.8209,109.8535,41328.0
2017-01-13 11:25:00,134.87,134.91,134.87,134.87,21785.0,109.8535,109.886,109.8535,109.8535,21785.0
2017-01-13 11:30:00,134.89,134.93,134.87,134.9,26659.0,109.8697,109.9023,109.8535,109.8779,26659.0
2017-01-13 11:35:00,134.91,134.93,134.87,134.91,18560.0,109.886,109.9023,109.8535,109.886,18560.0
2017-01-13 11:40:00,134.91,134.93,134.86,134.89,25815.0,109.886,109.9023,109.8453,109.8697,25815.0
2017-01-13 11:45:00,134.89,135.08,134.89,135.08,25829.0,109.8697,110.0245,109.8697,110.0245,25829.0
2017-01-13 11:50:00,135.09,135.16,135.09,135.12,26237.0,110.0326,110.0897,110.0326,110.0571,26237.0
2017-01-13 11:55:00,135.12,135.12,135.02,135.11,17657.0,110.0571,110.0571,109.9756,110.0489,17657.0
2017-01-13 12:00:00,135.12,135.15,135.09,135.1,25148.0,110.0571,110.0815,110.0326,110.0408,25148.0
2017-01-13 12:05:00,135.1,135.12,135.05,135.05,14041.0,110.0408,110.0571,110.0001,110.0001,14041.0
2017-01-13 12:10:00,135.06,135.06,135.01,135.05,19960.0,110.0082,110.0082,109.9675,110.0001,19960.0
2017-01-13 12:15:00,135.06,135.07,134.88,134.97,26186.0,110.0082,110.0164,109.8616,109.9349,26186.0
2017-01-13 12:20:00,134.97,135.04,134.93,134.97,22944.0,109.9349,109.9919,109.9023,109.9349,22944.0
2017-01-13 12:25:00,134.98,135.02,134.93,135.01,18800.0,109.943,109.9756,109.9023,109.9675,18800.0
2017-01-13 12:30:00,135.01,135.07,135.0,135.02,17507.0,109.9675,110.0164,109.9593,109.9756,17507.0
2017-01-13 12:35:00,135.01,135.08,135.0,135.06,14009.0,109.9675,110.0245,109.9593,110.0082,14009.0
2017-01-13 12:40:00,135.06,135.09,135.02,135.09,20613.0,110.0082,110.0326,109.9756,110.0326,20613.0
2017-01-13 12:45:00,135.08,135.08,134.93,134.95,33893.0,110.0245,110.0245,109.9023,109.9186,33893.0
2017-01-13 12:50:00,134.95,135.07,134.94,135.06,15662.0,109.9186,110.0164,109.9105,110.0082,15662.0
2017-01-13 12:55:00,135.06,135.12,135.05,135.07,15437.0,110.0082,110.0571,110.0001,110.0164,15437.0
2017-01-13 13:00:00,135.07,135.11,135.06,135.1,15001.0,110.0164,110.0489,110.0082,110.0408,15001.0
2017-01-13 13:05:00,135.09,135.22,135.08,135.22,9771.0,110.0326,110.1385,110.0245,110.1385,9771.0
2017-01-13 13:10:00,135.2,135.27,135.2,135.23,8967.0,110.1222,110.1793,110.1222,110.1467,8967.0
2017-01-13 13:15:00,135.25,135.28,135.18,135.21,12511.0,110.163,110.1874,110.106,110.1304,12511.0
2017-01-13 13:20:00,135.22,135.24,135.16,135.17,33634.0,110.1385,110.1548,110.0897,110.0978,33634.0
2017-01-13 13:25:00,135.16,135.19,135.16,135.16,9535.0,110.0897,110.1141,110.0897,110.0897,9535.0
2017-01-13 13:30:00,135.15,135.23,135.12,135.22,17172.0,110.0815,110.1467,110.0571,110.1385,17172.0
2017-01-13 13:35:00,135.2,135.21,135.14,135.17,7344.0,110.1222,110.1304,110.0734,110.0978,7344.0
2017-01-13 13:40:00,135.15,135.16,135.12,135.14,12081.0,110.0815,110.0897,110.0571,110.0734,12081.0
2017-01-13 13:45:00,135.14,135.15,135.05,135.06,19601.0,110.0734,110.0815,110.0001,110.0082,19601.0
2017-01-13 13:50:00,135.05,135.06,134.97,135.01,16667.0,110.0001,110.0082,109.9349,109.9675,16667.0
2017-01-13 13:55:00,135.01,135.03,134.97,134.97,14943.0,109.9675,109.9838,109.9349,109.9349,14943.0
2017-01-13 14:00:00,134.98,135.1,134.96,135.04,23234.0,109.943,110.0408,109.9268,109.9919,23234.0
2017-01-13 14:05:00,135.03,135.08,134.99,135.0,20399.0,109.9838,110.0245,109.9512,109.9593,20399.0
2017-01-13 14:10:00,134.98,134.98,134.88,134.89,21331.0,109.943,109.943,109.8616,109.8697,21331.0
2017-01-13 14:15:00,134.88,134.9,134.8,134.85,30260.0,109.8616,109.8779,109.7964,109.8372,30260.0
2017-01-13 14:20:00,134.84,134.91,134.82,134.89,26146.0,109.829,109.886,109.8127,109.8697,26146.0
2017-01-13 14:25:00,134.88,134.89,134.78,134.79,17016.0,109.8616,109.8697,109.7801,109.7883,17016.0
2017-01-13 14:30:00,134.78,134.92,134.76,134.91,25941.0,109.7801,109.8942,109.7639,109.886,25941.0
2017-01-13 14:35:00,134.93,134.95,134.9,134.91,15341.0,109.9023,109.9186,109.8779,109.886,15341.0
2017-01-13 14:40:00,134.9,134.94,134.86,134.89,18650.0,109.8779,109.9105,109.8453,109.8697,18650.0
2017-01-13 14:45:00,134.87,134.9,134.86,134.89,12863.0,109.8535,109.8779,109.8453,109.8697,12863.0
2017-01-13 14:50:00,134.89,134.91,134.82,134.89,20256.0,109.8697,109.886,109.8127,109.8697,20256.0
2017-01-13 14:55:00,134.89,134.96,134.88,134.94,31951.0,109.8697,109.9268,109.8616,109.9105,31951.0
2017-01-13 15:00:00,134.94,135.01,134.93,134.99,30590.0,109.9105,109.9675,109.9023,109.9512,30590.0
2017-01-13 15:05:00,134.98,134.99,134.96,134.97,19790.0,109.943,109.9512,109.9268,109.9349,19790.0
2017-01-13 15:10:00,134.97,135.03,134.97,135.03,27407.0,109.9349,109.9838,109.9349,109.9838,27407.0
2017-01-13 15:15:00,135.02,135.07,135.01,135.02,41194.0,109.9756,110.0164,109.9675,109.9756,41194.0
2017-01-13 15:20:00,135.03,135.08,135.0,135.07,31467.0,109.9838,110.0245,109.9593,110.0164,31467.0
2017-01-13 15:25:00,135.08,135.11,135.04,135.11,20694.0,110.0245,110.0489,109.9919,110.0489,20694.0
2017-01-13 15:30:00,135.11,135.12,135.06,135.1,32599.0,110.0489,110.0571,110.0082,110.0408,32599.0
2017-01-13 15:35:00,135.1,135.19,135.09,135.14,26941.0,110.0408,110.1141,110.0326,110.0734,26941.0
2017-01-13 15:40:00,135.14,135.15,135.1,135.11,33618.0,110.0734,110.0815,110.0408,110.0489,33618.0
2017-01-13 15:45:00,135.11,135.14,135.07,135.08,61593.0,110.0489,110.0734,110.0164,110.0245,61593.0
2017-01-13 15:50:00,135.07,135.08,134.97,135.06,50446.0,110.0164,110.0245,109.9349,110.0082,50446.0
2017-01-13 15:55:00,135.05,135.12,134.98,135.0,180368.0,110.0001,110.0571,109.943,109.9593,180368.0
2017-01-17 09:30:00,135.09,135.78,134.76,135.71,263407.0,110.0326,110.5947,109.7639,110.5376,263407.0
2017-01-17 09:35:00,135.69,135.74,135.5,135.67,97581.0,110.5214,110.5621,110.3666,110.5051,97581.0
2017-01-17 09:40:00,135.67,135.85,135.43,135.62,87662.0,110.5051,110.6517,110.3096,110.4643,87662.0
2017-01-17 09:45:00,135.66,135.71,135.5,135.54,57489.0,110.4969,110.5376,110.3666,110.3992,57489.0
2017-01-17 09:50:00,135.57,135.65,135.52,135.61,60531.0,110.4236,110.4888,110.3829,110.4562,60531.0
2017-01-17 09:55:00,135.62,135.63,135.47,135.56,54145.0,110.4643,110.4725,110.3422,110.4155,54145.0
2017-01-17 10:00:00,135.56,135.6,135.47,135.59,44056.0,110.4155,110.448,110.3422,110.4399,44056.0
2017-01-17 10:05:00,135.59,135.81,135.52,135.8,83158.0,110.4399,110.6191,110.3829,110.611,83158.0
2017-01-17 10:10:00,135.79,135.98,135.75,135.98,38105.0,110.6028,110.7576,110.5702,110.7576,38105.0
2017-01-17 10:15:00,135.99,136.27,135.92,136.16,70561.0,110.7657,110.9938,110.7087,110.9042,70561.0
2017-01-17 10:20:00,136.17,136.23,136.16,136.17,24616.0,110.9123,110.9612,110.9042,110.9123,24616.0
2017-01-17 10:25:00,136.17,136.29,136.16,136.27,28618.0,110.9123,111.0101,110.9042,110.9938,28618.0
2017-01-17 10:30:00,136.26,136.27,136.18,136.27,30490.0,110.9856,110.9938,110.9205,110.9938,30490.0
2017-01-17 10:35:00,136.27,136.27,136.2,136.21,27640.0,110.9938,110.9938,110.9368,110.9449,27640.0
2017-01-17 10:40:00,136.2,136.23,136.04,136.1,27585.0,110.9368,110.9612,110.8064,110.8553,27585.0
2017-01-17 10:45:00,136.12,136.15,135.94,135.98,23506.0,110.8716,110.896,110.725,110.7576,23506.0
2017-01-17 10:50:00,136.0,136.1,135.99,136.09,27869.0,110.7739,110.8553,110.7657,110.8472,27869.0
2017-01-17 10:55:00,136.09,136.45,136.08,136.45,47714.0,110.8472,111.1404,110.839,111.1404,47714.0
2017-01-17 11:00:00,136.43,136.48,136.32,136.33,40661.0,111.1241,111.1648,111.0345,111.0426,40661.0
2017-01-17 11:05:00,136.33,136.4,136.29,136.36,27814.0,111.0426,111.0997,111.0101,111.0671,27814.0
2017-01-17 11:10:00,136.36,136.39,136.32,136.36,41369.0,111.0671,111.0915,111.0345,111.0671,41369.0
2017-01-17 11:15:00,136.35,136.38,136.24,136.24,27315.0,111.0589,111.0834,110.9693,110.9693,27315.0
2017-01-17 11:20:00,136.24,136.28,136.19,136.24,30552.0,110.9693,111.0019,110.9286,110.9693,30552.0
2017-01-17 11:25:00,136.23,136.38,136.23,136.36,36193.0,110.9612,111.0834,110.9612,111.0671,36193.0
2017-01-17 11:30:00,136.36,136.36,136.32,136.34,25901.0,111.0671,111.0671,111.0345,111.0508,25901.0
2017-01-17 11:35:00,136.35,136.37,136.3,136.32,25446.0,111.0589,111.0752,111.0182,111.0345,25446.0
2017-01-17 11:40:00,136.33,136.35,136.27,136.27,23819.0,111.0426,111.0589,110.9938,110.9938,23819.0
2017-01-17 11:45:00,136.27,136.33,136.23,136.33,19623.0,110.9938,111.0426,110.9612,111.0426,19623.0
2017-01-17 11:50:00,136.33,136.37,136.3,136.32,31822.0,111.0426,111.0752,111.0182,111.0345,31822.0
2017-01-17 11:55:00,136.31,136.33,136.22,136.24,52924.0,111.0264,111.0426,110.953,110.9693,52924.0
2017-01-17 12:00:00,136.23,136.36,136.19,136.34,29931.0,110.9612,111.0671,110.9286,111.0508,29931.0
2017-01-17 12:05:00,136.34,136.37,136.27,136.3,22202.0,111.0508,111.0752,110.9938,111.0182,22202.0
2017-01-17 12:10:00,136.31,136.32,136.2,136.24,17686.0,111.0264,111.0345,110.9368,110.9693,17686.0
2017-01-17 12:15:00,136.24,136.25,136.22,136.22,39561.0,110.9693,110.9775,110.953,110.953,39561.0
2017-01-17 12:20:00,136.22,136.23,136.04,136.17,38610.0,110.953,110.9612,110.8064,110.9123,38610.0
2017-01-17 12:25:00,136.15,136.21,136.13,136.16,36970.0,110.896,110.9449,110.8797,110.9042,36970.0
2017-01-17 12:30:00,136.17,136.29,136.16,136.28,23700.0,110.9123,111.0101,110.9042,111.0019,23700.0
2017-01-17 12:35:00,136.28,136.29,136.12,136.14,15467.0,111.0019,111.0101,110.8716,110.8879,15467.0
2017-01-17 12:40:00,136.14,136.16,136.06,136.06,22951.0,110.8879,110.9042,110.8227,110.8227,22951.0
2017-01-17 12:45:00,136.05,136.05,135.97,135.99,33594.0,110.8146,110.8146,110.7494,110.7657,33594.0
2017-01-17 12:50:00,135.99,136.04,135.96,135.97,22559.0,110.7657,110.8064,110.7413,110.7494,22559.0
2017-01-17 12:55:00,135.97,136.01,135.91,135.93,23453.0,110.7494,110.782,110.7005,110.7168,23453.0
2017-01-17 13:00:00,135.94,136.02,135.93,136.0,17303.0,110.725,110.7901,110.7168,110.7739,17303.0
2017-01-17 13:05:00,136.0,136.0,135.93,135.97,12691.0,110.7739,110.7739,110.7168,110.7494,12691.0
2017-01-17 13:10:00,135.97,136.02,135.96,135.99,22418.0,110.7494,110.7901,110.7413,110.7657,22418.0
2017-01-17 13:15:00,135.99,136.0,135.95,135.99,19431.0,110.7657,110.7739,110.7331,110.7657,19431.0
2017-01-17 13:20:00,135.99,136.02,135.98,135.99,25488.0,110.7657,110.7901,110.7576,110.7657,25488.0
2017-01-17 13:25:00,135.99,136.02,135.97,135.98,19669.0,110.7657,110.7901,110.7494,110.7576,19669.0
2017-01-17 13:30:00,135.98,136.12,135.97,136.1,25272.0,110.7576,110.8716,110.7494,110.8553,25272.0
2017-01-17 13:35:00,136.11,136.14,136.04,136.05,14776.0,110.8635,110.8879,110.8064,110.8146,14776.0
2017-01-17 13:40:00,136.05,136.05,135.96,135.99,14889.0,110.8146,110.8146,110.7413,110.7657,14889.0
2017-01-17 13:45:00,135.98,136.02,135.95,135.98,16067.0,110.7576,110.7901,110.7331,110.7576,16067.0
2017-01-17 13:50:00,135.98,136.01,135.97,136.0,16967.0,110.7576,110.782,110.7494,110.7739,16967.0
2017-01-17 13:55:00,136.0,136.05,136.0,136.02,22941.0,110.7739,110.8146,110.7739,110.7901,22941.0
2017-01-17 14:00:00,136.03,136.05,136.01,136.02,36493.0,110.7983,110.8146,110.782,110.7901,36493.0
2017-01-17 14:05:00,136.01,136.05,136.0,136.03,21833.0,110.782,110.8146,110.7739,110.7983,21833.0
2017-01-17 14:10:00,136.03,136.08,136.0,136.04,35662.0,110.7983,110.839,110.7739,110.8064,35662.0
2017-01-17 14:15:00,136.04,136.05,135.89,135.89,21007.0,110.8064,110.8146,110.6843,110.6843,21007.0
2017-01-17 14:20:00,135.89,135.89,135.75,135.86,27258.0,110.6843,110.6843,110.5702,110.6598,27258.0
2017-01-17 14:25:00,135.86,135.86,135.81,135.81,19588.0,110.6598,110.6598,110.6191,110.6191,19588.0
2017-01-17 14:30:00,135.82,135.86,135.78,135.86,44934.0,110.6272,110.6598,110.5947,110.6598,44934.0
2017-01-17 14:35:00,135.86,135.86,135.64,135.66,35950.0,110.6598,110.6598,110.4806,110.4969,35950.0
2017-01-17 14:40:00,135.65,135.67,135.6,135.64,28222.0,110.4888,110.5051,110.448,110.4806,28222.0
2017-01-17 14:45:00,135.64,135.67,135.48,135.51,53807.0,110.4806,110.5051,110.3503,110.3747,53807.0
2017-01-17 14:50:00,135.52,135.6,135.45,135.58,25389.0,110.3829,110.448,110.3259,110.4318,25389.0
2017-01-17 14:55:00,135.58,135.61,135.46,135.51,33065.0,110.4318,110.4562,110.334,110.3747,33065.0
2017-01-17 15:00:00,135.51,135.56,135.39,135.48,37202.0,110.3747,110.4155,110.277,110.3503,37202.0
2017-01-17 15:05:00,135.47,135.5,135.41,135.47,32455.0,110.3422,110.3666,110.2933,110.3422,32455.0
2017-01-17 15:10:00,135.47,135.66,135.46,135.66,34558.0,110.3422,110.4969,110.334,110.4969,34558.0
2017-01-17 15:15:00,135.67,135.77,135.64,135.75,23453.0,110.5051,110.5865,110.4806,110.5702,23453.0
2017-01-17 15:20:00,135.76,135.78,135.69,135.7,39581.0,110.5784,110.5947,110.5214,110.5295,39581.0
2017-01-17 15:25:00,135.69,135.74,135.67,135.74,33781.0,110.5214,110.5621,110.5051,110.5621,33781.0
2017-01-17 15:30:00,135.74,135.87,135.72,135.86,50976.0,110.5621,110.668,110.5458,110.6598,50976.0
2017-01-17 15:35:00,135.84,135.88,135.82,135.87,33609.0,110.6435,110.6761,110.6272,110.668,33609.0
2017-01-17 15:40:00,135.86,135.93,135.84,135.93,35467.0,110.6598,110.7168,110.6435,110.7168,35467.0
2017-01-17 15:45:00,135.93,135.94,135.89,135.9,73445.0,110.7168,110.725,110.6843,110.6924,73445.0
2017-01-17 15:50:00,135.91,135.91,135.84,135.86,60452.0,110.7005,110.7005,110.6435,110.6598,60452.0
2017-01-17 15:55:00,135.87,135.91,135.84,135.91,134310.0,110.668,110.7005,110.6435,110.7005,134310.0
2017-01-18 09:30:00,135.9,136.01,135.51,135.61,103450.0,110.6924,110.782,110.3747,110.4562,103450.0
2017-01-18 09:35:00,135.55,135.55,135.07,135.17,33615.0,110.4073,110.4073,110.0164,110.0978,33615.0
2017-01-18 09:40:00,135.15,135.24,135.03,135.06,35174.0,110.0815,110.1548,109.9838,110.0082,35174.0
2017-01-18 09:45:00,135.06,135.08,134.92,135.01,40413.0,110.0082,110.0245,109.8942,109.9675,40413.0
2017-01-18 09:50:00,135.0,135.26,134.93,135.2,47575.0,109.9593,110.1711,109.9023,110.1222,47575.0
2017-01-18 09:55:00,135.17,135.25,135.12,135.16,29394.0,110.0978,110.163,110.0571,110.0897,29394.0
2017-01-18 10:00:00,135.16,135.25,135.11,135.24,42596.0,110.0897,110.163,110.0489,110.1548,42596.0
2017-01-18 10:05:00,135.23,135.45,135.22,135.44,56169.0,110.1467,110.3259,110.1385,110.3177,56169.0
2017-01-18 10:10:00,135.47,135.7,135.47,135.62,49193.0,110.3422,110.5295,110.3422,110.4643,49193.0
2017-01-18 10:15:00,135.61,135.65,135.5,135.56,58907.0,110.4562,110.4888,110.3666,110.4155,58907.0
2017-01-18 10:20:00,135.56,135.77,135.54,135.73,48766.0,110.4155,110.5865,110.3992,110.5539,48766.0
2017-01-18 10:25:00,135.73,135.73,135.6,135.64,17682.0,110.5539,110.5539,110.448,110.4806,17682.0
2017-01-18 10:30:00,135.64,135.7,135.61,135.65,19284.0,110.4806,110.5295,110.4562,110.4888,19284.0
2017-01-18 10:35:00,135.67,135.71,135.64,135.65,16813.0,110.5051,110.5376,110.4806,110.4888,16813.0
2017-01-18 10:40:00,135.65,135.69,135.58,135.59,28638.0,110.4888,110.5214,110.4318,110.4399,28638.0
2017-01-18 10:45:00,135.58,135.64,135.51,135.64,74157.0,110.4318,110.4806,110.3747,110.4806,74157.0
2017-01-18 10:50:00,135.62,135.76,135.56,135.68,57161.0,110.4643,110.5784,110.4155,110.5132,57161.0
2017-01-18 10:55:00,135.67,135.75,135.64,135.73,52566.0,110.5051,110.5702,110.4806,110.5539,52566.0
2017-01-18 11:00:00,135.72,135.96,135.72,135.92,31449.0,110.5458,110.7413,110.5458,110.7087,31449.0
2017-01-18 11:05:00,135.91,135.97,135.73,135.8,30152.0,110.7005,110.7494,110.5539,110.611,30152.0
2017-01-18 11:10:00,135.82,135.91,135.81,135.87,22106.0,110.6272,110.7005,110.6191,110.668,22106.0
2017-01-18 11:15:00,135.88,135.9,135.83,135.83,26262.0,110.6761,110.6924,110.6354,110.6354,26262.0
2017-01-18 11:20:00,135.84,135.89,135.78,135.8,31915.0,110.6435,110.6843,110.5947,110.611,31915.0
2017-01-18 11:25:00,135.8,135.86,135.79,135.79,20186.0,110.611,110.6598,110.6028,110.6028,20186.0
2017-01-18 11:30:00,135.8,135.88,135.8,135.88,17629.0,110.611,110.6761,110.611,110.6761,17629.0
2017-01-18 11:35:00,135.89,135.93,135.87,135.88,48227.0,110.6843,110.7168,110.668,110.6761,48227.0
2017-01-18 11:40:00,135.89,135.9,135.82,135.83,27675.0,110.6843,110.6924,110.6272,110.6354,27675.0
2017-01-18 11:45:00,135.83,135.9,135.8,135.81,65114.0,110.6354,110.6924,110.611,110.6191,65114.0
2017-01-18 11:50:00,135.82,135.88,135.79,135.84,88849.0,110.6272,110.6761,110.6028,110.6435,88849.0
2017-01-18 11:55:00,135.83,135.87,135.51,135.67,61586.0,110.6354,110.668,110.3747,110.5051,61586.0
2017-01-18 12:00:00,135.68,135.85,135.64,135.85,20531.0,110.5132,110.6517,110.4806,110.6517,20531.0
2017-01-18 12:05:00,135.85,135.87,135.82,135.85,17811.0,110.6517,110.668,110.6272,110.6517,17811.0
2017-01-18 12:10:00,135.86,135.88,135.83,135.86,24714.0,110.6598,110.6761,110.6354,110.6598,24714.0
2017-01-18 12:15:00,135.86,135.86,135.79,135.79,17068.0,110.6598,110.6598,110.6028,110.6028,17068.0
2017-01-18 12:20:00,135.8,135.81,135.67,135.68,40223.0,110.611,110.6191,110.5051,110.5132,40223.0
2017-01-18 12:25:00,135.68,135.69,135.61,135.65,40069.0,110.5132,110.5214,110.4562,110.4888,40069.0
2017-01-18 12:30:00,135.66,135.84,135.64,135.84,17913.0,110.4969,110.6435,110.4806,110.6435,17913.0
2017-01-18 12:35:00,135.84,135.84,135.8,135.82,12372.0,110.6435,110.6435,110.611,110.6272,12372.0
2017-01-18 12:40:00,135.82,135.84,135.78,135.79,12493.0,110.6272,110.6435,110.5947,110.6028,12493.0
2017-01-18 12:45:00,135.79,135.86,135.79,135.8,51341.0,110.6028,110.6598,110.6028,110.611,51341.0
2017-01-18 12:50:00,135.8,135.81,135.66,135.68,16665.0,110.611,110.6191,110.4969,110.5132,16665.0
2017-01-18 12:55:00,135.68,135.71,135.63,135.68,15811.0,110.5132,110.5376,110.4725,110.5132,15811.0
2017-01-18 13:00:00,135.67,135.71,135.64,135.67,17404.0,110.5051,110.5376,110.4806,110.5051,17404.0
2017-01-18 13:05:00,135.66,135.7,135.6,135.65,109022.0,110.4969,110.5295,110.448,110.4888,109022.0
2017-01-18 13:10:00,135.65,135.69,135.65,135.67,23373.0,110.4888,110.5214,110.4888,110.5051,23373.0
2017-01-18 13:15:00,135.67,135.69,135.63,135.65,16169.0,110.5051,110.5214,110.4725,110.4888,16169.0
2017-01-18 13:20:00,135.64,135.66,135.63,135.63,15495.0,110.4806,110.4969,110.4725,110.4725,15495.0
2017-01-18 13:25:00,135.63,135.69,135.62,135.68,77003.0,110.4725,110.5214,110.4643,110.5132,77003.0
2017-01-18 13:30:00,135.69,135.81,135.68,135.78,16930.0,110.5214,110.6191,110.5132,110.5947,16930.0
2017-01-18 13:35:00,135.78,135.8,135.74,135.76,48487.0,110.5947,110.611,110.5621,110.5784,48487.0
2017-01-18 13:40:00,135.75,135.85,135.74,135.75,80157.0,110.5702,110.6517,110.5621,110.5702,80157.0
2017-01-18 13:45:00,135.77,135.8,135.74,135.76,72147.0,110.5865,110.611,110.5621,110.5784,72147.0
2017-01-18 13:50:00,135.75,135.81,135.74,135.79,22991.0,110.5702,110.6191,110.5621,110.6028,22991.0
2017-01-18 13:55:00,135.78,135.79,135.72,135.73,22748.0,110.5947,110.6028,110.5458,110.5539,22748.0
2017-01-18 14:00:00,135.71,135.82,135.7,135.78,31213.0,110.5376,110.6272,110.5295,110.5947,31213.0
2017-01-18 14:05:00,135.78,135.9,135.78,135.9,35117.0,110.5947,110.6924,110.5947,110.6924,35117.0
2017-01-18 14:10:00,135.89,135.93,135.87,135.93,23807.0,110.6843,110.7168,110.668,110.7168,23807.0
2017-01-18 14:15:00,135.93,136.16,135.91,136.13,44779.0,110.7168,110.9042,110.7005,110.8797,44779.0
2017-01-18 14:20:00,136.12,136.2,136.11,136.2,35375.0,110.8716,110.9368,110.8635,110.9368,35375.0
2017-01-18 14:25:00,136.2,136.3,136.18,136.24,80608.0,110.9368,111.0182,110.9205,110.9693,80608.0
2017-01-18 14:30:00,136.25,136.25,136.14,136.16,20640.0,110.9775,110.9775,110.8879,110.9042,20640.0
2017-01-18 14:35:00,136.16,136.17,136.1,136.16,27648.0,110.9042,110.9123,110.8553,110.9042,27648.0
2017-01-18 14:40:00,136.17,136.21,136.13,136.2,24349.0,110.9123,110.9449,110.8797,110.9368,24349.0
2017-01-18 14:45:00,136.19,136.21,136.11,136.15,25257.0,110.9286,110.9449,110.8635,110.896,25257.0
2017-01-18 14:50:00,136.15,136.21,136.14,136.17,20042.0,110.896,110.9449,110.8879,110.9123,20042.0
2017-01-18 14:55:00,136.18,136.19,136.15,136.15,22181.0,110.9205,110.9286,110.896,110.896,22181.0
2017-01-18 15:00:00,136.15,136.15,136.06,136.07,23935.0,110.896,110.896,110.8227,110.8309,23935.0
2017-01-18 15:05:00,136.07,136.09,136.05,136.06,19873.0,110.8309,110.8472,110.8146,110.8227,19873.0
2017-01-18 15:10:00,136.06,136.1,136.05,136.09,25289.0,110.8227,110.8553,110.8146,110.8472,25289.0
2017-01-18 15:15:00,136.1,136.11,136.06,136.09,32587.0,110.8553,110.8635,110.8227,110.8472,32587.0
2017-01-18 15:20:00,136.09,136.11,136.06,136.08,24669.0,110.8472,110.8635,110.8227,110.839,24669.0
2017-01-18 15:25:00,136.08,136.09,136.0,136.0,42032.0,110.839,110.8472,110.7739,110.7739,42032.0
2017-01-18 15:30:00,136.02,136.06,136.01,136.03,64536.0,110.7901,110.8227,110.782,110.7983,64536.0
2017-01-18 15:35:00,136.03,136.19,136.03,136.14,50876.0,110.7983,110.9286,110.7983,110.8879,50876.0
2017-01-18 15:40:00,136.15,136.16,136.08,136.09,91638.0,110.896,110.9042,110.839,110.8472,91638.0
2017-01-18 15:45:00,136.1,136.17,136.09,136.14,63998.0,110.8553,110.9123,110.8472,110.8879,63998.0
2017-01-18 15:50:00,136.15,136.19,136.13,136.17,47821.0,110.896,110.9286,110.8797,110.9123,47821.0
2017-01-18 15:55:00,136.17,136.21,136.15,136.17,92416.0,110.9123,110.9449,110.896,110.9123,92416.0
2017-01-19 09:30:00,136.0,136.3,135.8,136.25,97691.0,110.7739,111.0182,110.611,110.9775,97691.0
2017-01-19 09:35:00,136.22,136.33,136.15,136.22,62964.0,110.953,111.0426,110.896,110.953,62964.0
2017-01-19 09:40:00,136.21,136.29,136.2,136.22,29122.0,110.9449,111.0101,110.9368,110.953,29122.0
2017-01-19 09:45:00,136.21,136.32,136.17,136.29,33870.0,110.9449,111.0345,110.9123,111.0101,33870.0
2017-01-19 09:50:00,136.29,136.66,136.28,136.48,167573.0,111.0101,111.3114,111.0019,111.1648,167573.0
2017-01-19 09:55:00,136.47,136.78,136.29,136.36,257696.0,111.1567,111.4092,111.0101,111.0671,257696.0
2017-01-19 10:00:00,136.38,136.51,136.12,136.2,96169.0,111.0834,111.1893,110.8716,110.9368,96169.0
2017-01-19 10:05:00,136.21,136.26,135.88,135.98,156332.0,110.9449,110.9856,110.6761,110.7576,156332.0
2017-01-19 10:10:00,135.97,136.09,135.97,136.07,38508.0,110.7494,110.8472,110.7494,110.8309,38508.0
2017-01-19 10:15:00,136.06,136.1,135.84,135.87,87120.0,110.8227,110.8553,110.6435,110.668,87120.0
2017-01-19 10:20:00,135.9,136.1,135.89,136.07,126485.0,110.6924,110.8553,110.6843,110.8309,126485.0
2017-01-19 10:25:00,136.06,136.07,135.88,135.95,23158.0,110.8227,110.8309,110.6761,110.7331,23158.0
2017-01-19 10:30:00,135.94,135.96,135.67,135.68,33449.0,110.725,110.7413,110.5051,110.5132,33449.0
2017-01-19 10:35:00,135.68,135.76,135.67,135.73,28745.0,110.5132,110.5784,110.5051,110.5539,28745.0
2017-01-19 10:40:00,135.74,135.8,135.67,135.79,107937.0,110.5621,110.611,110.5051,110.6028,107937.0
2017-01-19 10:45:00,135.79,135.79,135.61,135.63,42281.0,110.6028,110.6028,110.4562,110.4725,42281.0
2017-01-19 10:50:00,135.63,135.71,135.6,135.71,53118.0,110.4725,110.5376,110.448,110.5376,53118.0
2017-01-19 10:55:00,135.69,135.7,135.61,135.68,23207.0,110.5214,110.5295,110.4562,110.5132,23207.0
2017-01-19 11:00:00,135.67,135.69,135.42,135.42,46499.0,110.5051,110.5214,110.3014,110.3014,46499.0
2017-01-19 11:05:00,135.43,135.48,135.2,135.21,73480.0,110.3096,110.3503,110.1222,110.1304,73480.0
2017-01-19 11:10:00,135.22,135.39,135.21,135.39,48044.0,110.1385,110.277,110.1304,110.277,48044.0
2017-01-19 11:15:00,135.39,135.48,135.32,135.48,31390.0,110.277,110.3503,110.22,110.3503,31390.0
2017-01-19 11:20:00,135.49,135.61,135.44,135.55,40992.0,110.3585,110.4562,110.3177,110.4073,40992.0
2017-01-19 11:25:00,135.55,135.6,135.49,135.52,77984.0,110.4073,110.448,110.3585,110.3829,77984.0
2017-01-19 11:30:00,135.53,135.64,135.49,135.61,20143.0,110.391,110.4806,110.3585,110.4562,20143.0
2017-01-19 11:35:00,135.62,135.68,135.56,135.67,18265.0,110.4643,110.5132,110.4155,110.5051,18265.0
2017-01-19 11:40:00,135.67,135.97,135.66,135.96,24732.0,110.5051,110.7494,110.4969,110.7413,24732.0
2017-01-19 11:45:00,135.94,135.99,135.93,135.96,14057.0,110.725,110.7657,110.7168,110.7413,14057.0
2017-01-19 11:50:00,135.97,135.97,135.88,135.89,21841.0,110.7494,110.7494,110.6761,110.6843,21841.0
2017-01-19 11:55:00,135.88,135.93,135.85,135.91,25453.0,110.6761,110.7168,110.6517,110.7005,25453.0
2017-01-19 12:00:00,135.91,135.91,135.85,135.9,35328.0,110.7005,110.7005,110.6517,110.6924,35328.0
2017-01-19 12:05:00,135.89,135.91,135.85,135.88,27942.0,110.6843,110.7005,110.6517,110.6761,27942.0
2017-01-19 12:10:00,135.89,135.91,135.85,135.9,18863.0,110.6843,110.7005,110.6517,110.6924,18863.0
2017-01-19 12:15:00,135.91,136.0,135.89,135.99,25408.0,110.7005,110.7739,110.6843,110.7657,25408.0
2017-01-19 12:20:00,135.97,135.97,135.84,135.9,16083.0,110.7494,110.7494,110.6435,110.6924,16083.0
2017-01-19 12:25:00,135.9,135.92,135.85,135.85,21612.0,110.6924,110.7087,110.6517,110.6517,21612.0
2017-01-19 12:30:00,135.84,135.9,135.84,135.85,108477.0,110.6435,110.6924,110.6435,110.6517,108477.0
2017-01-19 12:35:00,135.86,135.9,135.84,135.88,11685.0,110.6598,110.6924,110.6435,110.6761,11685.0
2017-01-19 12:40:00,135.89,136.03,135.88,135.99,30742.0,110.6843,110.7983,110.6761,110.7657,30742.0
2017-01-19 12:45:00,135.99,135.99,135.86,135.86,11760.0,110.7657,110.7657,110.6598,110.6598,11760.0
2017-01-19 12:50:00,135.87,135.94,135.82,135.94,10335.0,110.668,110.725,110.6272,110.725,10335.0
2017-01-19 12:55:00,135.94,136.01,135.86,135.86,28155.0,110.725,110.782,110.6598,110.6598,28155.0
2017-01-19 13:00:00,135.86,135.89,135.83,135.84,18629.0,110.6598,110.6843,110.6354,110.6435,18629.0
2017-01-19 13:05:00,135.83,135.83,135.64,135.68,13355.0,110.6354,110.6354,110.4806,110.5132,13355.0
2017-01-19 13:10:00,135.69,135.81,135.56,135.6,20846.0,110.5214,110.6191,110.4155,110.448,20846.0
2017-01-19 13:15:00,135.6,135.61,135.47,135.5,22088.0,110.448,110.4562,110.3422,110.3666,22088.0
2017-01-19 13:20:00,135.51,135.51,135.38,135.4,17832.0,110.3747,110.3747,110.2689,110.2851,17832.0
2017-01-19 13:25:00,135.39,135.44,135.36,135.36,15019.0,110.277,110.3177,110.2526,110.2526,15019.0
2017-01-19 13:30:00,135.37,135.4,135.37,135.38,27472.0,110.2607,110.2851,110.2607,110.2689,27472.0
2017-01-19 13:35:00,135.38,135.4,135.31,135.32,26708.0,110.2689,110.2851,110.2118,110.22,26708.0
2017-01-19 13:40:00,135.32,135.33,135.22,135.25,25169.0,110.22,110.2281,110.1385,110.163,25169.0
2017-01-19 13:45:00,135.24,135.27,135.23,135.23,27436.0,110.1548,110.1793,110.1467,110.1467,27436.0
2017-01-19 13:50:00,135.24,135.26,135.2,135.23,25867.0,110.1548,110.1711,110.1222,110.1467,25867.0
2017-01-19 13:55:00,135.24,135.25,135.16,135.19,24345.0,110.1548,110.163,110.0897,110.1141,24345.0
2017-01-19 14:00:00,135.19,135.35,135.16,135.34,11717.0,110.1141,110.2444,110.0897,110.2363,11717.0
2017-01-19 14:05:00,135.33,135.35,135.0,135.02,31841.0,110.2281,110.2444,109.9593,109.9756,31841.0
2017-01-19 14:10:00,135.01,135.06,134.99,134.99,28392.0,109.9675,110.0082,109.9512,109.9512,28392.0
2017-01-19 14:15:00,134.99,135.02,134.93,135.0,71516.0,109.9512,109.9756,109.9023,109.9593,71516.0
2017-01-19 14:20:00,135.0,135.21,135.0,135.21,148360.0,109.9593,110.1304,109.9593,110.1304,148360.0
2017-01-19 14:25:00,135.23,135.28,135.21,135.22,34553.0,110.1467,110.1874,110.1304,110.1385,34553.0
2017-01-19 14:30:00,135.24,135.25,135.14,135.15,31890.0,110.1548,110.163,110.0734,110.0815,31890.0
2017-01-19 14:35:00,135.16,135.16,135.04,135.09,18265.0,110.0897,110.0897,109.9919,110.0326,18265.0
2017-01-19 14:40:00,135.1,135.18,135.07,135.16,30647.0,110.0408,110.106,110.0164,110.0897,30647.0
2017-01-19 14:45:00,135.15,135.18,135.1,135.11,49954.0,110.0815,110.106,110.0408,110.0489,49954.0
2017-01-19 14:50:00,135.1,135.15,135.07,135.07,39163.0,110.0408,110.0815,110.0164,110.0164,39163.0
2017-01-19 14:55:00,135.06,135.08,134.99,135.01,34479.0,110.0082,110.0245,109.9512,109.9675,34479.0
2017-01-19 15:00:00,135.03,135.11,135.0,135.11,40213.0,109.9838,110.0489,109.9593,110.0489,40213.0
2017-01-19 15:05:00,135.11,135.22,135.11,135.2,75993.0,110.0489,110.1385,110.0489,110.1222,75993.0
2017-01-19 15:10:00,135.21,135.22,135.1,135.14,36607.0,110.1304,110.1385,110.0408,110.0734,36607.0
2017-01-19 15:15:00,135.15,135.35,135.15,135.33,39960.0,110.0815,110.2444,110.0815,110.2281,39960.0
2017-01-19 15:20:00,135.34,135.39,135.29,135.38,87422.0,110.2363,110.277,110.1955,110.2689,87422.0
2017-01-19 15:25:00,135.39,135.42,135.2,135.36,65282.0,110.277,110.3014,110.1222,110.2526,65282.0
2017-01-19 15:30:00,135.35,135.36,135.26,135.27,59210.0,110.2444,110.2526,110.1711,110.1793,59210.0
2017-01-19 15:35:00,135.26,135.33,135.22,135.29,130861.0,110.1711,110.2281,110.1385,110.1955,130861.0
2017-01-19 15:40:00,135.28,135.3,135.21,135.21,59515.0,110.1874,110.2037,110.1304,110.1304,59515.0
2017-01-19 15:45:00,135.2,135.36,135.2,135.36,73436.0,110.1222,110.2526,110.1222,110.2526,73436.0
2017-01-19 15:50:00,135.36,135.41,135.33,135.38,126211.0,110.2526,110.2933,110.2281,110.2689,126211.0
2017-01-19 15:55:00,135.38,135.46,135.36,135.4,155736.0,110.2689,110.334,110.2526,110.2851,155736.0
2017-01-20 09:30:00,135.26,136.0,135.26,135.41,562908.0,110.1711,110.7739,110.1711,110.2933,562908.0
2017-01-20 09:35:00,135.5,135.7,135.15,135.27,68714.0,110.3666,110.5295,110.0815,110.1793,68714.0
2017-01-20 09:40:00,135.27,135.42,135.0,135.08,44693.0,110.1793,110.3014,109.9593,110.0245,44693.0
2017-01-20 09:45:00,135.08,135.16,134.88,134.96,82775.0,110.0245,110.0897,109.8616,109.9268,82775.0
2017-01-20 09:50:00,134.91,134.99,134.86,134.88,38099.0,109.886,109.9512,109.8453,109.8616,38099.0
2017-01-20 09:55:00,134.88,135.0,134.87,134.95,41468.0,109.8616,109.9593,109.8535,109.9186,41468.0
2017-01-20 10:00:00,134.94,135.0,134.91,134.96,26878.0,109.9105,109.9593,109.886,109.9268,26878.0
2017-01-20 10:05:00,134.97,135.0,134.93,134.94,39872.0,109.9349,109.9593,109.9023,109.9105,39872.0
2017-01-20 10:10:00,134.94,135.0,134.93,134.94,44536.0,109.9105,109.9593,109.9023,109.9105,44536.0
2017-01-20 10:15:00,134.94,134.97,134.89,134.89,33736.0,109.9105,109.9349,109.8697,109.8697,33736.0
2017-01-20 10:20:00,134.91,134.91,134.7,134.7,44913.0,109.886,109.886,109.715,109.715,44913.0
2017-01-20 10:25:00,134.7,134.84,134.6,134.84,49809.0,109.715,109.829,109.6335,109.829,49809.0
2017-01-20 10:30:00,134.83,134.9,134.75,134.78,38584.0,109.8209,109.8779,109.7557,109.7801,38584.0
2017-01-20 10:35:00,134.78,134.81,134.74,134.81,51514.0,109.7801,109.8046,109.7476,109.8046,51514.0
2017-01-20 10:40:00,134.8,134.89,134.77,134.83,32864.0,109.7964,109.8697,109.772,109.8209,32864.0
2017-01-20 10:45:00,134.85,134.86,134.79,134.81,31007.0,109.8372,109.8453,109.7883,109.8046,31007.0
2017-01-20 10:50:00,134.82,134.86,134.8,134.84,32473.0,109.8127,109.8453,109.7964,109.829,32473.0
2017-01-20 10:55:00,134.84,134.9,134.83,134.86,46851.0,109.829,109.8779,109.8209,109.8453,46851.0
2017-01-20 11:00:00,134.87,135.06,134.86,135.06,40178.0,109.8535,110.0082,109.8453,110.0082,40178.0
2017-01-20 11:05:00,135.09,135.3,135.09,135.29,29471.0,110.0326,110.2037,110.0326,110.1955,29471.0
2017-01-20 11:10:00,135.3,135.35,135.18,135.24,49940.0,110.2037,110.2444,110.106,110.1548,49940.0
2017-01-20 11:15:00,135.25,135.41,135.24,135.39,55802.0,110.163,110.2933,110.1548,110.277,55802.0
2017-01-20 11:20:00,135.38,135.48,135.34,135.41,45331.0,110.2689,110.3503,110.2363,110.2933,45331.0
2017-01-20 11:25:00,135.41,135.41,135.05,135.05,37648.0,110.2933,110.2933,110.0001,110.0001,37648.0
2017-01-20 11:30:00,135.07,135.11,135.05,135.08,30750.0,110.0164,110.0489,110.0001,110.0245,30750.0
2017-01-20 11:35:00,135.09,135.12,135.06,135.09,26420.0,110.0326,110.0571,110.0082,110.0326,26420.0
2017-01-20 11:40:00,135.08,135.14,135.06,135.09,42425.0,110.0245,110.0734,110.0082,110.0326,42425.0
2017-01-20 11:45:00,135.08,135.11,135.06,135.08,27030.0,110.0245,110.0489,110.0082,110.0245,27030.0
2017-01-20 11:50:00,135.08,135.11,135.06,135.09,18700.0,110.0245,110.0489,110.0082,110.0326,18700.0
2017-01-20 11:55:00,135.09,135.28,135.06,135.19,79013.0,110.0326,110.1874,110.0082,110.1141,79013.0
2017-01-20 12:00:00,135.21,135.26,135.18,135.18,24727.0,110.1304,110.1711,110.106,110.106,24727.0
2017-01-20 12:05:00,135.13,135.15,134.74,134.96,76527.0,110.0652,110.0815,109.7476,109.9268,76527.0
2017-01-20 12:10:00,134.93,135.03,134.89,134.95,27989.0,109.9023,109.9838,109.8697,109.9186,27989.0
2017-01-20 12:15:00,134.96,135.3,134.88,135.19,39346.0,109.9268,110.2037,109.8616,110.1141,39346.0
2017-01-20 12:20:00,135.17,135.24,135.08,135.15,21241.0,110.0978,110.1548,110.0245,110.0815,21241.0
2017-01-20 12:25:00,135.16,135.19,135.03,135.07,25484.0,110.0897,110.1141,109.9838,110.0164,25484.0
2017-01-20 12:30:00,135.04,135.08,134.8,134.87,30291.0,109.9919,110.0245,109.7964,109.8535,30291.0
2017-01-20 12:35:00,134.82,134.92,134.74,134.88,17828.0,109.8127,109.8942,109.7476,109.8616,17828.0
2017-01-20 12:40:00,134.9,135.13,134.9,135.09,38822.0,109.8779,110.0652,109.8779,110.0326,38822.0
2017-01-20 12:45:00,135.09,135.2,135.08,135.16,20673.0,110.0326,110.1222,110.0245,110.0897,20673.0
2017-01-20 12:50:00,135.17,135.27,135.09,135.12,19195.0,110.0978,110.1793,110.0326,110.0571,19195.0
2017-01-20 12:55:00,135.13,135.3,135.1,135.3,17193.0,110.0652,110.2037,110.0408,110.2037,17193.0
2017-01-20 13:00:00,135.3,135.44,135.29,135.44,20226.0,110.2037,110.3177,110.1955,110.3177,20226.0
2017-01-20 13:05:00,135.44,135.62,135.44,135.62,33168.0,110.3177,110.4643,110.3177,110.4643,33168.0
2017-01-20 13:10:00,135.62,135.68,135.54,135.62,17271.0,110.4643,110.5132,110.3992,110.4643,17271.0
2017-01-20 13:15:00,135.62,135.72,135.6,135.66,30358.0,110.4643,110.5458,110.448,110.4969,30358.0
2017-01-20 13:20:00,135.67,135.69,135.63,135.64,22075.0,110.5051,110.5214,110.4725,110.4806,22075.0
2017-01-20 13:25:00,135.64,135.64,135.5,135.52,29067.0,110.4806,110.4806,110.3666,110.3829,29067.0
2017-01-20 13:30:00,135.5,135.51,135.4,135.41,14672.0,110.3666,110.3747,110.2851,110.2933,14672.0
2017-01-20 13:35:00,135.4,135.51,135.39,135.49,25189.0,110.2851,110.3747,110.277,110.3585,25189.0
2017-01-20 13:40:00,135.5,135.53,135.48,135.53,29974.0,110.3666,110.391,110.3503,110.391,29974.0
2017-01-20 13:45:00,135.53,135.58,135.47,135.5,21895.0,110.391,110.4318,110.3422,110.3666,21895.0
2017-01-20 13:50:00,135.51,135.54,135.45,135.49,25671.0,110.3747,110.3992,110.3259,110.3585,25671.0
2017-01-20 13:55:00,135.49,135.5,135.45,135.47,11021.0,110.3585,110.3666,110.3259,110.3422,11021.0
2017-01-20 14:00:00,135.47,135.49,135.4,135.41,27472.0,110.3422,110.3585,110.2851,110.2933,27472.0
2017-01-20 14:05:00,135.41,135.42,135.23,135.24,46323.0,110.2933,110.3014,110.1467,110.1548,46323.0
2017-01-20 14:10:00,135.22,135.4,135.19,135.36,28953.0,110.1385,110.2851,110.1141,110.2526,28953.0
2017-01-20 14:15:00,135.35,135.45,135.33,135.38,25533.0,110.2444,110.3259,110.2281,110.2689,25533.0
2017-01-20 14:20:00,135.39,135.4,135.28,135.31,39646.0,110.277,110.2851,110.1874,110.2118,39646.0
2017-01-20 14:25:00,135.32,135.43,135.3,135.41,16855.0,110.22,110.3096,110.2037,110.2933,16855.0
2017-01-20 14:30:00,135.4,135.52,135.4,135.47,21423.0,110.2851,110.3829,110.2851,110.3422,21423.0
2017-01-20 14:35:00,135.47,135.5,135.41,135.47,22402.0,110.3422,110.3666,110.2933,110.3422,22402.0
2017-01-20 14:40:00,135.46,135.64,135.44,135.63,31212.0,110.334,110.4806,110.3177,110.4725,31212.0
2017-01-20 14:45:00,135.62,135.63,135.47,135.49,20495.0,110.4643,110.4725,110.3422,110.3585,20495.0
2017-01-20 14:50:00,135.48,135.6,135.47,135.57,25825.0,110.3503,110.448,110.3422,110.4236,25825.0
2017-01-20 14:55:00,135.57,135.61,135.56,135.58,33950.0,110.4236,110.4562,110.4155,110.4318,33950.0
2017-01-20 15:00:00,135.59,135.64,135.58,135.64,33769.0,110.4399,110.4806,110.4318,110.4806,33769.0
2017-01-20 15:05:00,135.64,135.68,135.58,135.67,33150.0,110.4806,110.5132,110.4318,110.5051,33150.0
2017-01-20 15:10:00,135.68,135.74,135.62,135.65,28818.0,110.5132,110.5621,110.4643,110.4888,28818.0
2017-01-20 15:15:00,135.63,135.65,135.49,135.54,41313.0,110.4725,110.4888,110.3585,110.3992,41313.0
2017-01-20 15:20:00,135.53,135.55,135.44,135.44,40496.0,110.391,110.4073,110.3177,110.3177,40496.0
2017-01-20 15:25:00,135.44,135.53,135.42,135.48,58959.0,110.3177,110.391,110.3014,110.3503,58959.0
2017-01-20 15:30:00,135.48,135.51,135.42,135.5,53524.0,110.3503,110.3747,110.3014,110.3666,53524.0
2017-01-20 15:35:00,135.51,135.54,135.39,135.52,82139.0,110.3747,110.3992,110.277,110.3829,82139.0
2017-01-20 15:40:00,135.53,135.65,135.53,135.57,66256.0,110.391,110.4888,110.391,110.4236,66256.0
2017-01-20 15:45:00,135.57,135.67,135.56,135.57,68741.0,110.4236,110.5051,110.4155,110.4236,68741.0
2017-01-20 15:50:00,135.58,135.63,135.52,135.63,72817.0,110.4318,110.4725,110.3829,110.4725,72817.0
2017-01-20 15:55:00,135.63,135.7,135.49,135.59,257208.0,110.4725,110.5295,110.3585,110.4399,257208.0
2017-01-23 09:30:00,135.31,135.55,135.0,135.39,103900.0,110.2118,110.4073,109.9593,110.277,103900.0
2017-01-23 09:35:00,135.35,136.05,135.35,136.0,109315.0,110.2444,110.8146,110.2444,110.7739,109315.0
2017-01-23 09:40:00,136.01,136.49,135.97,136.44,93364.0,110.782,111.173,110.7494,111.1322,93364.0
2017-01-23 09:45:00,136.49,137.1,136.42,137.06,122535.0,111.173,111.6698,111.1159,111.6372,122535.0
2017-01-23 09:50:00,137.05,137.06,136.78,136.8,206984.0,111.6291,111.6372,111.4092,111.4255,206984.0
2017-01-23 09:55:00,136.81,137.01,136.66,137.01,82648.0,111.4336,111.5965,111.3114,111.5965,82648.0
2017-01-23 10:00:00,137.0,137.03,136.81,136.89,62261.0,111.5884,111.6128,111.4336,111.4988,62261.0
2017-01-23 10:05:00,136.88,136.9,136.79,136.87,67567.0,111.4906,111.5069,111.4173,111.4825,67567.0
2017-01-23 10:10:00,136.87,137.05,136.8,137.0,72917.0,111.4825,111.6291,111.4255,111.5884,72917.0
2017-01-23 10:15:00,137.0,137.01,136.82,136.83,75270.0,111.5884,111.5965,111.4418,111.4499,75270.0
2017-01-23 10:20:00,136.84,136.93,136.8,136.89,74934.0,111.458,111.5314,111.4255,111.4988,74934.0
2017-01-23 10:25:00,136.89,136.91,136.64,136.72,42290.0,111.4988,111.5151,111.2951,111.3603,42290.0
2017-01-23 10:30:00,136.69,136.69,136.4,136.45,39755.0,111.3359,111.3359,111.0997,111.1404,39755.0
2017-01-23 10:35:00,136.45,136.62,136.45,136.58,61973.0,111.1404,111.2789,111.1404,111.2463,61973.0
2017-01-23 10:40:00,136.57,136.63,136.5,136.52,34461.0,111.2381,111.287,111.1811,111.1974,34461.0
2017-01-23 10:45:00,136.5,136.5,136.38,136.38,41960.0,111.1811,111.1811,111.0834,111.0834,41960.0
2017-01-23 10:50:00,136.38,136.53,136.35,136.44,32705.0,111.0834,111.2055,111.0589,111.1322,32705.0
2017-01-23 10:55:00,136.42,136.47,136.4,136.46,23610.0,111.1159,111.1567,111.0997,111.1485,23610.0
2017-01-23 11:00:00,136.46,136.52,136.4,136.5,65086.0,111.1485,111.1974,111.0997,111.1811,65086.0
2017-01-23 11:05:00,136.48,136.58,136.46,136.56,27110.0,111.1648,111.2463,111.1485,111.23,27110.0
2017-01-23 11:10:00,136.56,136.58,136.44,136.44,24297.0,111.23,111.2463,111.1322,111.1322,24297.0
2017-01-23 11:15:00,136.44,136.55,136.42,136.52,23642.0,111.1322,111.2218,111.1159,111.1974,23642.0
2017-01-23 11:20:00,136.53,136.95,136.53,136.77,162269.0,111.2055,111.5476,111.2055,111.401,162269.0
2017-01-23 11:25:00,136.77,137.09,136.74,137.04,105941.0,111.401,111.6617,111.3766,111.6209,105941.0
2017-01-23 11:30:00,137.04,137.12,137.01,137.03,70373.0,111.6209,111.6861,111.5965,111.6128,70373.0
2017-01-23 11:35:00,137.02,137.05,136.97,137.0,44320.0,111.6047,111.6291,111.5639,111.5884,44320.0
2017-01-23 11:40:00,136.99,137.07,136.86,137.02,60396.0,111.5802,111.6454,111.4743,111.6047,60396.0
2017-01-23 11:45:00,137.02,137.02,136.79,136.88,109157.0,111.6047,111.6047,111.4173,111.4906,109157.0
2017-01-23 11:50:00,136.89,137.15,136.88,137.15,53868.0,111.4988,111.7105,111.4906,111.7105,53868.0
2017-01-23 11:55:00,137.15,137.51,137.12,137.49,75659.0,111.7105,112.0038,111.6861,111.9875,75659.0
2017-01-23 12:00:00,137.46,137.53,137.3,137.47,49371.0,111.963,112.0201,111.8327,111.9712,49371.0
2017-01-23 12:05:00,137.46,137.48,137.34,137.38,35317.0,111.963,111.9793,111.8653,111.8979,35317.0
2017-01-23 12:10:00,137.39,137.55,137.38,137.53,25736.0,111.906,112.0363,111.8979,112.0201,25736.0
2017-01-23 12:15:00,137.53,137.55,137.38,137.55,28899.0,112.0201,112.0363,111.8979,112.0363,28899.0
2017-01-23 12:20:00,137.54,137.73,137.5,137.65,64514.0,112.0282,112.183,111.9956,112.1178,64514.0
2017-01-23 12:25:00,137.67,137.83,137.67,137.76,97665.0,112.1341,112.2644,112.1341,112.2074,97665.0
2017-01-23 12:30:00,137.73,137.87,137.72,137.79,96334.0,112.183,112.297,112.1748,112.2318,96334.0
2017-01-23 12:35:00,137.78,137.98,137.71,137.97,112047.0,112.2237,112.3866,112.1667,112.3784,112047.0
2017-01-23 12:40:00,137.97,138.0,137.85,137.96,76961.0,112.3784,112.4029,112.2807,112.3703,76961.0
2017-01-23 12:45:00,137.96,137.99,137.91,137.93,70140.0,112.3703,112.3947,112.3296,112.3459,70140.0
2017-01-23 12:50:00,137.92,137.92,137.81,137.84,53876.0,112.3377,112.3377,112.2481,112.2726,53876.0
2017-01-23 12:55:00,137.86,137.94,137.73,137.87,101021.0,112.2888,112.354,112.183,112.297,101021.0
2017-01-23 13:00:00,137.86,138.05,137.85,138.03,101273.0,112.2888,112.4436,112.2807,112.4273,101273.0
2017-01-23 13:05:00,138.02,138.03,137.91,137.96,57157.0,112.4192,112.4273,112.3296,112.3703,57157.0
2017-01-23 13:10:00,137.97,138.02,137.88,137.95,85599.0,112.3784,112.4192,112.3051,112.3622,85599.0
2017-01-23 13:15:00,137.96,138.05,137.83,138.02,109264.0,112.3703,112.4436,112.2644,112.4192,109264.0
2017-01-23 13:20:00,138.03,138.13,137.9,137.97,121416.0,112.4273,112.5088,112.3214,112.3784,121416.0
2017-01-23 13:25:00,137.98,137.99,137.76,137.78,93213.0,112.3866,112.3947,112.2074,112.2237,93213.0
2017-01-23 13:30:00,137.78,137.97,137.73,137.92,79176.0,112.2237,112.3784,112.183,112.3377,79176.0
2017-01-23 13:35:00,137.92,138.14,137.9,138.13,75032.0,112.3377,112.5169,112.3214,112.5088,75032.0
2017-01-23 13:40:00,138.15,138.16,138.02,138.09,26074.0,112.5251,112.5332,112.4192,112.4762,26074.0
2017-01-23 13:45:00,138.1,138.13,137.96,138.0,38754.0,112.4843,112.5088,112.3703,112.4029,38754.0
2017-01-23 13:50:00,138.0,138.03,137.91,137.93,51044.0,112.4029,112.4273,112.3296,112.3459,51044.0
2017-01-23 13:55:00,137.92,137.98,137.87,137.98,51231.0,112.3377,112.3866,112.297,112.3866,51231.0
2017-01-23 14:00:00,137.97,138.0,137.9,137.97,38542.0,112.3784,112.4029,112.3214,112.3784,38542.0
2017-01-23 14:05:00,137.97,138.03,137.95,137.99,47591.0,112.3784,112.4273,112.3622,112.3947,47591.0
2017-01-23 14:10:00,138.01,138.04,137.92,138.01,69299.0,112.411,112.4355,112.3377,112.411,69299.0
2017-01-23 14:15:00,138.01,138.05,137.95,137.98,84606.0,112.411,112.4436,112.3622,112.3866,84606.0
2017-01-23 14:20:00,137.96,138.03,137.93,138.01,57876.0,112.3703,112.4273,112.3459,112.411,57876.0
2017-01-23 14:25:00,138.0,138.12,137.98,138.05,100012.0,112.4029,112.5006,112.3866,112.4436,100012.0
2017-01-23 14:30:00,138.03,138.09,137.87,137.93,121481.0,112.4273,112.4762,112.297,112.3459,121481.0
2017-01-23 14:35:00,137.94,138.0,137.82,137.91,82057.0,112.354,112.4029,112.2563,112.3296,82057.0
2017-01-23 14:40:00,137.9,137.99,137.73,137.97,72085.0,112.3214,112.3947,112.183,112.3784,72085.0
2017-01-23 14:45:00,137.97,137.99,137.89,137.9,48074.0,112.3784,112.3947,112.3133,112.3214,48074.0
2017-01-23 14:50:00,137.88,137.94,137.78,137.83,75729.0,112.3051,112.354,112.2237,112.2644,75729.0
2017-01-23 14:55:00,137.82,137.84,137.73,137.77,32278.0,112.2563,112.2726,112.183,112.2155,32278.0
2017-01-23 15:00:00,137.78,137.9,137.78,137.88,53843.0,112.2237,112.3214,112.2237,112.3051,53843.0
2017-01-23 15:05:00,137.87,137.94,137.8,137.84,87071.0,112.297,112.354,112.24,112.2726,87071.0
2017-01-23 15:10:00,137.85,137.96,137.83,137.94,63317.0,112.2807,112.3703,112.2644,112.354,63317.0
2017-01-23 15:15:00,137.94,138.0,137.92,137.99,47943.0,112.354,112.4029,112.3377,112.3947,47943.0
2017-01-23 15:20:00,137.99,138.01,137.9,137.99,46873.0,112.3947,112.411,112.3214,112.3947,46873.0
2017-01-23 15:25:00,138.0,138.02,137.87,137.91,55138.0,112.4029,112.4192,112.297,112.3296,55138.0
2017-01-23 15:30:00,137.91,137.97,137.86,137.94,58693.0,112.3296,112.3784,112.2888,112.354,58693.0
2017-01-23 15:35:00,137.94,138.05,137.93,138.02,90802.0,112.354,112.4436,112.3459,112.4192,90802.0
2017-01-23 15:40:00,138.02,138.2,138.01,138.2,139899.0,112.4192,112.5658,112.411,112.5658,139899.0
2017-01-23 15:45:00,138.2,138.27,138.16,138.27,111603.0,112.5658,112.6228,112.5332,112.6228,111603.0
2017-01-23 15:50:00,138.25,138.26,138.16,138.17,156773.0,112.6065,112.6147,112.5332,112.5413,156773.0
2017-01-23 15:55:00,138.18,138.19,138.04,138.08,299915.0,112.5495,112.5576,112.4355,112.468,299915.0
2017-01-24 09:30:00,138.18,138.38,137.88,138.32,122638.0,112.5495,112.7124,112.3051,112.6635,122638.0
2017-01-24 09:35:00,138.27,138.34,137.65,137.66,73917.0,112.6228,112.6798,112.1178,112.1259,73917.0
2017-01-24 09:40:00,137.68,138.03,137.68,137.89,75292.0,112.1422,112.4273,112.1422,112.3133,75292.0
2017-01-24 09:45:00,137.91,137.91,137.56,137.82,74874.0,112.3296,112.3296,112.0445,112.2563,74874.0
2017-01-24 09:50:00,137.81,137.82,137.57,137.76,74180.0,112.2481,112.2563,112.0526,112.2074,74180.0
2017-01-24 09:55:00,137.74,137.75,137.61,137.71,41728.0,112.1911,112.1993,112.0852,112.1667,41728.0
2017-01-24 10:00:00,137.72,137.78,137.44,137.49,85521.0,112.1748,112.2237,111.9468,111.9875,85521.0
2017-01-24 10:05:00,137.48,137.57,137.43,137.56,52515.0,111.9793,112.0526,111.9386,112.0445,52515.0
2017-01-24 10:10:00,137.56,137.79,137.56,137.79,51972.0,112.0445,112.2318,112.0445,112.2318,51972.0
2017-01-24 10:15:00,137.81,137.91,137.77,137.91,35975.0,112.2481,112.3296,112.2155,112.3296,35975.0
2017-01-24 10:20:00,137.91,138.15,137.83,138.12,36802.0,112.3296,112.5251,112.2644,112.5006,36802.0
2017-01-24 10:25:00,138.12,138.19,138.0,138.01,25254.0,112.5006,112.5576,112.4029,112.411,25254.0
2017-01-24 10:30:00,138.03,138.07,138.0,138.0,28633.0,112.4273,112.4599,112.4029,112.4029,28633.0
2017-01-24 10:35:00,138.0,138.02,137.71,137.71,33656.0,112.4029,112.4192,112.1667,112.1667,33656.0
2017-01-24 10:40:00,137.72,137.76,137.65,137.66,34182.0,112.1748,112.2074,112.1178,112.1259,34182.0
2017-01-24 10:45:00,137.66,137.67,137.53,137.6,43575.0,112.1259,112.1341,112.0201,112.0771,43575.0
2017-01-24 10:50:00,137.61,137.61,137.47,137.57,42342.0,112.0852,112.0852,111.9712,112.0526,42342.0
2017-01-24 10:55:00,137.58,137.62,137.49,137.55,36662.0,112.0608,112.0934,111.9875,112.0363,36662.0
2017-01-24 11:00:00,137.56,137.6,137.37,137.48,46303.0,112.0445,112.0771,111.8897,111.9793,46303.0
2017-01-24 11:05:00,137.46,137.54,137.44,137.51,47371.0,111.963,112.0282,111.9468,112.0038,47371.0
2017-01-24 11:10:00,137.5,137.53,137.4,137.44,40876.0,111.9956,112.0201,111.9142,111.9468,40876.0
2017-01-24 11:15:00,137.45,137.46,137.38,137.44,23341.0,111.9549,111.963,111.8979,111.9468,23341.0
2017-01-24 11:20:00,137.43,137.46,137.36,137.4,35703.0,111.9386,111.963,111.8816,111.9142,35703.0
2017-01-24 11:25:00,137.4,137.43,137.3,137.38,33526.0,111.9142,111.9386,111.8327,111.8979,33526.0
2017-01-24 11:30:00,137.4,137.45,137.37,137.45,23551.0,111.9142,111.9549,111.8897,111.9549,23551.0
2017-01-24 11:35:00,137.44,137.65,137.44,137.65,28010.0,111.9468,112.1178,111.9468,112.1178,28010.0
2017-01-24 11:40:00,137.64,137.73,137.63,137.72,38337.0,112.1097,112.183,112.1015,112.1748,38337.0
2017-01-24 11:45:00,137.73,137.77,137.53,137.69,44587.0,112.183,112.2155,112.0201,112.1504,44587.0
2017-01-24 11:50:00,137.69,137.73,137.64,137.68,31395.0,112.1504,112.183,112.1097,112.1422,31395.0
2017-01-24 11:55:00,137.68,137.79,137.68,137.79,39944.0,112.1422,112.2318,112.1422,112.2318,39944.0
2017-01-24 12:00:00,137.8,137.82,137.66,137.71,28289.0,112.24,112.2563,112.1259,112.1667,28289.0
2017-01-24 12:05:00,137.71,137.8,137.71,137.76,20655.0,112.1667,112.24,112.1667,112.2074,20655.0
2017-01-24 12:10:00,137.76,138.08,137.71,138.06,36279.0,112.2074,112.468,112.1667,112.4518,36279.0
2017-01-24 12:15:00,138.06,138.1,138.03,138.04,26044.0,112.4518,112.4843,112.4273,112.4355,26044.0
2017-01-24 12:20:00,138.05,138.15,138.04,138.11,28813.0,112.4436,112.5251,112.4355,112.4925,28813.0
2017-01-24 12:25:00,138.12,138.26,138.12,138.15,23329.0,112.5006,112.6147,112.5006,112.5251,23329.0
2017-01-24 12:30:00,138.17,138.22,138.09,138.12,21518.0,112.5413,112.5821,112.4762,112.5006,21518.0
2017-01-24 12:35:00,138.13,138.16,138.08,138.15,18220.0,112.5088,112.5332,112.468,112.5251,18220.0
2017-01-24 12:40:00,138.15,138.16,138.1,138.15,18441.0,112.5251,112.5332,112.4843,112.5251,18441.0
2017-01-24 12:45:00,138.15,138.19,138.13,138.14,22072.0,112.5251,112.5576,112.5088,112.5169,22072.0
2017-01-24 12:50:00,138.14,138.18,138.1,138.12,22734.0,112.5169,112.5495,112.4843,112.5006,22734.0
2017-01-24 12:55:00,138.12,138.13,138.06,138.07,15347.0,112.5006,112.5088,112.4518,112.4599,15347.0
2017-01-24 13:00:00,138.05,138.14,138.04,138.13,20070.0,112.4436,112.5169,112.4355,112.5088,20070.0
2017-01-24 13:05:00,138.13,138.33,138.13,138.27,28714.0,112.5088,112.6717,112.5088,112.6228,28714.0
2017-01-24 13:10:00,138.28,138.33,138.2,138.2,24750.0,112.6309,112.6717,112.5658,112.5658,24750.0
2017-01-24 13:15:00,138.21,138.28,138.2,138.22,25373.0,112.5739,112.6309,112.5658,112.5821,25373.0
2017-01-24 13:20:00,138.21,138.32,138.21,138.27,35502.0,112.5739,112.6635,112.5739,112.6228,35502.0
2017-01-24 13:25:00,138.28,138.28,138.17,138.2,27679.0,112.6309,112.6309,112.5413,112.5658,27679.0
2017-01-24 13:30:00,138.19,138.22,138.15,138.18,31992.0,112.5576,112.5821,112.5251,112.5495,31992.0
2017-01-24 13:35:00,138.19,138.24,138.16,138.18,28915.0,112.5576,112.5984,112.5332,112.5495,28915.0
2017-01-24 13:40:00,138.17,138.19,138.09,138.11,43131.0,112.5413,112.5576,112.4762,112.4925,43131.0
2017-01-24 13:45:00,138.13,138.19,138.13,138.18,24178.0,112.5088,112.5576,112.5088,112.5495,24178.0
2017-01-24 13:50:00,138.18,138.24,138.17,138.23,27257.0,112.5495,112.5984,112.5413,112.5902,27257.0
2017-01-24 13:55:00,138.24,138.26,138.19,138.19,23364.0,112.5984,112.6147,112.5576,112.5576,23364.0
2017-01-24 14:00:00,138.2,138.28,138.18,138.27,28839.0,112.5658,112.6309,112.5495,112.6228,28839.0
2017-01-24 14:05:00,138.28,138.29,138.23,138.25,28374.0,112.6309,112.6391,112.5902,112.6065,28374.0
2017-01-24 14:10:00,138.25,138.25,138.14,138.16,28626.0,112.6065,112.6065,112.5169,112.5332,28626.0
2017-01-24 14:15:00,138.17,138.21,138.15,138.19,26319.0,112.5413,112.5739,112.5251,112.5576,26319.0
2017-01-24 14:20:00,138.19,138.24,138.17,138.17,23715.0,112.5576,112.5984,112.5413,112.5413,23715.0
2017-01-24 14:25:00,138.18,138.19,138.08,138.08,43505.0,112.5495,112.5576,112.468,112.468,43505.0
2017-01-24 14:30:00,138.08,138.09,138.04,138.07,52436.0,112.468,112.4762,112.4355,112.4599,52436.0
2017-01-24 14:35:00,138.07,138.16,138.05,138.15,20704.0,112.4599,112.5332,112.4436,112.5251,20704.0
2017-01-24 14:40:00,138.14,138.17,138.14,138.16,19653.0,112.5169,112.5413,112.5169,112.5332,19653.0
2017-01-24 14:45:00,138.17,138.17,138.11,138.12,26459.0,112.5413,112.5413,112.4925,112.5006,26459.0
2017-01-24 14:50:00,138.13,138.18,138.13,138.14,27210.0,112.5088,112.5495,112.5088,112.5169,27210.0
2017-01-24 14:55:00,138.13,138.14,138.1,138.12,31365.0,112.5088,112.5169,112.4843,112.5006,31365.0
2017-01-24 15:00:00,138.12,138.2,138.06,138.14,71266.0,112.5006,112.5658,112.4518,112.5169,71266.0
2017-01-24 15:05:00,138.15,138.18,138.1,138.18,31888.0,112.5251,112.5495,112.4843,112.5495,31888.0
2017-01-24 15:10:00,138.17,138.21,138.13,138.18,34161.0,112.5413,112.5739,112.5088,112.5495,34161.0
2017-01-24 15:15:00,138.18,138.21,138.05,138.1,61101.0,112.5495,112.5739,112.4436,112.4843,61101.0
2017-01-24 15:20:00,138.1,138.1,138.04,138.08,30393.0,112.4843,112.4843,112.4355,112.468,30393.0
2017-01-24 15:25:00,138.07,138.11,138.01,138.05,46710.0,112.4599,112.4925,112.411,112.4436,46710.0
2017-01-24 15:30:00,138.05,138.14,138.05,138.13,42246.0,112.4436,112.5169,112.4436,112.5088,42246.0
2017-01-24 15:35:00,138.14,138.21,138.1,138.16,68132.0,112.5169,112.5739,112.4843,112.5332,68132.0
2017-01-24 15:40:00,138.16,138.16,138.08,138.15,57333.0,112.5332,112.5332,112.468,112.5251,57333.0
2017-01-24 15:45:00,138.16,138.21,138.1,138.18,76491.0,112.5332,112.5739,112.4843,112.5495,76491.0
2017-01-24 15:50:00,138.19,138.19,138.09,138.09,69506.0,112.5576,112.5576,112.4762,112.4762,69506.0
2017-01-24 15:55:00,138.09,138.15,138.03,138.05,144486.0,112.4762,112.5251,112.4273,112.4436,144486.0
2017-01-25 09:30:00,138.45,138.7,138.3,138.47,113475.0,112.7694,112.973,112.6472,112.7857,113475.0
2017-01-25 09:35:00,138.53,138.88,138.52,138.68,45941.0,112.8346,113.1197,112.8264,112.9568,45941.0
2017-01-25 09:40:00,138.71,138.79,138.64,138.73,28550.0,112.9812,113.0463,112.9242,112.9975,28550.0
2017-01-25 09:45:00,138.79,139.16,138.72,139.16,120607.0,113.0463,113.3477,112.9893,113.3477,120607.0
2017-01-25 09:50:00,139.16,139.37,139.08,139.3,68013.0,113.3477,113.5188,113.2826,113.4617,68013.0
2017-01-25 09:55:00,139.28,139.34,139.14,139.18,71199.0,113.4455,113.4943,113.3314,113.364,71199.0
2017-01-25 10:00:00,139.2,139.2,138.94,138.95,39142.0,113.3803,113.3803,113.1685,113.1767,39142.0
2017-01-25 10:05:00,138.96,139.14,138.95,139.14,33349.0,113.1848,113.3314,113.1767,113.3314,33349.0
2017-01-25 10:10:00,139.14,139.23,138.96,139.0,54622.0,113.3314,113.4047,113.1848,113.2174,54622.0
2017-01-25 10:15:00,138.99,139.03,138.81,138.81,35249.0,113.2092,113.2418,113.0626,113.0626,35249.0
2017-01-25 10:20:00,138.8,138.83,138.71,138.79,20685.0,113.0545,113.0789,112.9812,113.0463,20685.0
2017-01-25 10:25:00,138.79,138.85,138.76,138.76,18409.0,113.0463,113.0952,113.0219,113.0219,18409.0
2017-01-25 10:30:00,138.75,138.84,138.71,138.72,22263.0,113.0138,113.0871,112.9812,112.9893,22263.0
2017-01-25 10:35:00,138.72,138.77,138.68,138.69,16010.0,112.9893,113.0301,112.9568,112.9649,16010.0
2017-01-25 10:40:00,138.69,138.69,138.56,138.59,41747.0,112.9649,112.9649,112.859,112.8834,41747.0
2017-01-25 10:45:00,138.59,138.62,138.53,138.58,24986.0,112.8834,112.9079,112.8346,112.8753,24986.0
2017-01-25 10:50:00,138.58,138.7,138.54,138.65,50999.0,112.8753,112.973,112.8427,112.9323,50999.0
2017-01-25 10:55:00,138.64,138.66,138.54,138.64,32107.0,112.9242,112.9405,112.8427,112.9242,32107.0
2017-01-25 11:00:00,138.63,138.75,138.59,138.7,23461.0,112.916,113.0138,112.8834,112.973,23461.0
2017-01-25 11:05:00,138.69,138.82,138.68,138.77,18284.0,112.9649,113.0708,112.9568,113.0301,18284.0
2017-01-25 11:10:00,138.76,138.77,138.56,138.58,22178.0,113.0219,113.0301,112.859,112.8753,22178.0
2017-01-25 11:15:00,138.58,138.66,138.55,138.66,27893.0,112.8753,112.9405,112.8509,112.9405,27893.0
2017-01-25 11:20:00,138.63,138.65,138.57,138.6,33310.0,112.916,112.9323,112.8672,112.8916,33310.0
2017-01-25 11:25:00,138.59,138.65,138.56,138.61,26879.0,112.8834,112.9323,112.859,112.8997,26879.0
2017-01-25 11:30:00,138.6,138.61,138.4,138.42,42831.0,112.8916,112.8997,112.7287,112.745,42831.0
2017-01-25 11:35:00,138.42,138.43,138.36,138.36,19416.0,112.745,112.7531,112.6961,112.6961,19416.0
2017-01-25 11:40:00,138.36,138.4,138.18,138.18,30947.0,112.6961,112.7287,112.5495,112.5495,30947.0
2017-01-25 11:45:00,138.19,138.25,138.19,138.21,21699.0,112.5576,112.6065,112.5576,112.5739,21699.0
2017-01-25 11:50:00,138.21,138.22,138.04,138.04,16131.0,112.5739,112.5821,112.4355,112.4355,16131.0
2017-01-25 11:55:00,138.06,138.11,138.02,138.06,22634.0,112.4518,112.4925,112.4192,112.4518,22634.0
2017-01-25 12:00:00,138.07,138.08,138.03,138.04,17637.0,112.4599,112.468,112.4273,112.4355,17637.0
2017-01-25 12:05:00,138.05,138.1,138.01,138.01,36340.0,112.4436,112.4843,112.411,112.411,36340.0
2017-01-25 12:10:00,138.01,138.01,137.94,137.96,29509.0,112.411,112.411,112.354,112.3703,29509.0
2017-01-25 12:15:00,137.98,137.98,137.87,137.97,22564.0,112.3866,112.3866,112.297,112.3784,22564.0
2017-01-25 12:20:00,137.94,138.02,137.91,138.01,14106.0,112.354,112.4192,112.3296,112.411,14106.0
2017-01-25 12:25:00,138.02,138.08,138.0,138.01,14788.0,112.4192,112.468,112.4029,112.411,14788.0
2017-01-25 12:30:00,138.01,138.02,137.99,137.99,8572.0,112.411,112.4192,112.3947,112.3947,8572.0
2017-01-25 12:35:00,138.0,138.02,137.96,137.98,17267.0,112.4029,112.4192,112.3703,112.3866,17267.0
2017-01-25 12:40:00,137.98,138.01,137.88,137.89,23216.0,112.3866,112.411,112.3051,112.3133,23216.0
2017-01-25 12:45:00,137.9,137.9,137.75,137.82,25857.0,112.3214,112.3214,112.1993,112.2563,25857.0
2017-01-25 12:50:00,137.83,137.93,137.8,137.9,9313.0,112.2644,112.3459,112.24,112.3214,9313.0
2017-01-25 12:55:00,137.91,138.0,137.91,137.97,13925.0,112.3296,112.4029,112.3296,112.3784,13925.0
2017-01-25 13:00:00,137.97,138.06,137.97,138.06,19752.0,112.3784,112.4518,112.3784,112.4518,19752.0
2017-01-25 13:05:00,138.05,138.06,138.02,138.04,10842.0,112.4436,112.4518,112.4192,112.4355,10842.0
2017-01-25 13:10:00,138.03,138.15,138.02,138.13,20093.0,112.4273,112.5251,112.4192,112.5088,20093.0
2017-01-25 13:15:00,138.12,138.12,138.07,138.08,18150.0,112.5006,112.5006,112.4599,112.468,18150.0
2017-01-25 13:20:00,138.08,138.1,138.04,138.06,15899.0,112.468,112.4843,112.4355,112.4518,15899.0
2017-01-25 13:25:00,138.06,138.12,138.01,138.09,17227.0,112.4518,112.5006,112.411,112.4762,17227.0
2017-01-25 13:30:00,138.1,138.14,138.09,138.11,12993.0,112.4843,112.5169,112.4762,112.4925,12993.0
2017-01-25 13:35:00,138.12,138.2,138.12,138.19,25007.0,112.5006,112.5658,112.5006,112.5576,25007.0
2017-01-25 13:40:00,138.18,138.28,138.18,138.23,22936.0,112.5495,112.6309,112.5495,112.5902,22936.0
2017-01-25 13:45:00,138.22,138.23,138.14,138.14,12433.0,112.5821,112.5902,112.5169,112.5169,12433.0
2017-01-25 13:50:00,138.14,138.15,138.08,138.11,21303.0,112.5169,112.5251,112.468,112.4925,21303.0
2017-01-25 13:55:00,138.11,138.12,138.07,138.09,49417.0,112.4925,112.5006,112.4599,112.4762,49417.0
2017-01-25 14:00:00,138.09,138.13,138.06,138.09,21674.0,112.4762,112.5088,112.4518,112.4762,21674.0
2017-01-25 14:05:00,138.09,138.15,138.08,138.15,14145.0,112.4762,112.5251,112.468,112.5251,14145.0
2017-01-25 14:10:00,138.13,138.19,138.13,138.14,26253.0,112.5088,112.5576,112.5088,112.5169,26253.0
2017-01-25 14:15:00,138.16,138.19,138.1,138.11,25083.0,112.5332,112.5576,112.4843,112.4925,25083.0
2017-01-25 14:20:00,138.1,138.12,138.04,138.05,19727.0,112.4843,112.5006,112.4355,112.4436,19727.0
2017-01-25 14:25:00,138.04,138.07,138.03,138.03,21725.0,112.4355,112.4599,112.4273,112.4273,21725.0
2017-01-25 14:30:00,138.03,138.03,137.96,137.98,28685.0,112.4273,112.4273,112.3703,112.3866,28685.0
2017-01-25 14:35:00,137.97,138.0,137.97,137.97,21835.0,112.3784,112.4029,112.3784,112.3784,21835.0
2017-01-25 14:40:00,137.98,138.0,137.89,137.9,25177.0,112.3866,112.4029,112.3133,112.3214,25177.0
2017-01-25 14:45:00,137.91,137.91,137.79,137.85,49993.0,112.3296,112.3296,112.2318,112.2807,49993.0
2017-01-25 14:50:00,137.86,137.88,137.83,137.83,21648.0,112.2888,112.3051,112.2644,112.2644,21648.0
2017-01-25 14:55:00,137.84,137.85,137.66,137.68,48627.0,112.2726,112.2807,112.1259,112.1422,48627.0
2017-01-25 15:00:00,137.7,137.82,137.66,137.79,35354.0,112.1585,112.2563,112.1259,112.2318,35354.0
2017-01-25 15:05:00,137.78,137.84,137.77,137.83,25336.0,112.2237,112.2726,112.2155,112.2644,25336.0
2017-01-25 15:10:00,137.84,137.84,137.79,137.83,30078.0,112.2726,112.2726,112.2318,112.2644,30078.0
2017-01-25 15:15:00,137.84,137.86,137.74,137.77,32209.0,112.2726,112.2888,112.1911,112.2155,32209.0
2017-01-25 15:20:00,137.77,137.84,137.72,137.81,50367.0,112.2155,112.2726,112.1748,112.2481,50367.0
2017-01-25 15:25:00,137.82,137.9,137.78,137.9,29392.0,112.2563,112.3214,112.2237,112.3214,29392.0
2017-01-25 15:30:00,137.91,137.91,137.76,137.79,39471.0,112.3296,112.3296,112.2074,112.2318,39471.0
2017-01-25 15:35:00,137.78,137.9,137.77,137.83,56744.0,112.2237,112.3214,112.2155,112.2644,56744.0
2017-01-25 15:40:00,137.83,137.86,137.73,137.75,92753.0,112.2644,112.2888,112.183,112.1993,92753.0
2017-01-25 15:45:00,137.75,137.76,137.69,137.69,57173.0,112.1993,112.2074,112.1504,112.1504,57173.0
2017-01-25 15:50:00,137.69,137.74,137.62,137.62,88784.0,112.1504,112.1911,112.0934,112.0934,88784.0
2017-01-25 15:55:00,137.63,137.63,137.43,137.51,237717.0,112.1015,112.1015,111.9386,112.0038,237717.0
2017-01-26 09:30:00,138.01,138.1,137.71,137.97,101448.0,112.411,112.4843,112.1667,112.3784,101448.0
2017-01-26 09:35:00,137.96,138.5,137.95,138.46,37548.0,112.3703,112.8101,112.3622,112.7776,37548.0
2017-01-26 09:40:00,138.47,138.47,137.97,138.07,34634.0,112.7857,112.7857,112.3784,112.4599,34634.0
2017-01-26 09:45:00,138.09,138.15,138.01,138.15,32105.0,112.4762,112.5251,112.411,112.5251,32105.0
2017-01-26 09:50:00,138.15,138.27,138.11,138.24,45104.0,112.5251,112.6228,112.4925,112.5984,45104.0
2017-01-26 09:55:00,138.23,138.34,138.14,138.3,28549.0,112.5902,112.6798,112.5169,112.6472,28549.0
2017-01-26 10:00:00,138.3,138.31,138.01,138.15,99272.0,112.6472,112.6554,112.411,112.5251,99272.0
2017-01-26 10:05:00,138.17,138.17,138.03,138.15,31979.0,112.5413,112.5413,112.4273,112.5251,31979.0
2017-01-26 10:10:00,138.15,138.36,138.14,138.33,58571.0,112.5251,112.6961,112.5169,112.6717,58571.0
2017-01-26 10:15:00,138.33,138.41,138.27,138.29,33053.0,112.6717,112.7368,112.6228,112.6391,33053.0
2017-01-26 10:20:00,138.28,138.28,138.06,138.08,21374.0,112.6309,112.6309,112.4518,112.468,21374.0
2017-01-26 10:25:00,138.05,138.13,138.03,138.13,30785.0,112.4436,112.5088,112.4273,112.5088,30785.0
2017-01-26 10:30:00,138.11,138.3,138.11,138.26,29857.0,112.4925,112.6472,112.4925,112.6147,29857.0
2017-01-26 10:35:00,138.26,138.37,138.22,138.34,19338.0,112.6147,112.7043,112.5821,112.6798,19338.0
2017-01-26 10:40:00,138.33,138.33,138.08,138.11,28507.0,112.6717,112.6717,112.468,112.4925,28507.0
2017-01-26 10:45:00,138.11,138.17,138.08,138.09,22726.0,112.4925,112.5413,112.468,112.4762,22726.0
2017-01-26 10:50:00,138.08,138.29,138.06,138.27,28412.0,112.468,112.6391,112.4518,112.6228,28412.0
2017-01-26 10:55:00,138.28,138.34,138.24,138.34,27239.0,112.6309,112.6798,112.5984,112.6798,27239.0
2017-01-26 11:00:00,138.3,138.32,138.28,138.3,18694.0,112.6472,112.6635,112.6309,112.6472,18694.0
2017-01-26 11:05:00,138.3,138.37,138.24,138.33,28161.0,112.6472,112.7043,112.5984,112.6717,28161.0
2017-01-26 11:10:00,138.34,138.35,138.29,138.33,24156.0,112.6798,112.688,112.6391,112.6717,24156.0
2017-01-26 11:15:00,138.33,138.34,138.3,138.31,28999.0,112.6717,112.6798,112.6472,112.6554,28999.0
2017-01-26 11:20:00,138.31,138.35,138.31,138.31,19901.0,112.6554,112.688,112.6554,112.6554,19901.0
2017-01-26 11:25:00,138.32,138.49,138.32,138.47,29427.0,112.6635,112.802,112.6635,112.7857,29427.0
2017-01-26 11:30:00,138.48,138.54,138.42,138.54,26572.0,112.7938,112.8427,112.745,112.8427,26572.0
2017-01-26 11:35:00,138.55,138.59,138.52,138.55,20679.0,112.8509,112.8834,112.8264,112.8509,20679.0
2017-01-26 11:40:00,138.57,138.68,138.56,138.63,27858.0,112.8672,112.9568,112.859,112.916,27858.0
2017-01-26 11:45:00,138.62,138.7,138.6,138.63,12694.0,112.9079,112.973,112.8916,112.916,12694.0
2017-01-26 11:50:00,138.63,138.63,138.56,138.62,13144.0,112.916,112.916,112.859,112.9079,13144.0
2017-01-26 11:55:00,138.59,138.62,138.56,138.57,16588.0,112.8834,112.9079,112.859,112.8672,16588.0
2017-01-26 12:00:00,138.58,138.6,138.55,138.59,10199.0,112.8753,112.8916,112.8509,112.8834,10199.0
2017-01-26 12:05:00,138.58,138.61,138.56,138.58,15420.0,112.8753,112.8997,112.859,112.8753,15420.0
2017-01-26 12:10:00,138.58,138.7,138.57,138.61,22319.0,112.8753,112.973,112.8672,112.8997,22319.0
2017-01-26 12:15:00,138.6,138.62,138.57,138.59,13666.0,112.8916,112.9079,112.8672,112.8834,13666.0
2017-01-26 12:20:00,138.57,138.62,138.56,138.61,16945.0,112.8672,112.9079,112.859,112.8997,16945.0
2017-01-26 12:25:00,138.59,138.63,138.55,138.56,19951.0,112.8834,112.916,112.8509,112.859,19951.0
2017-01-26 12:30:00,138.57,138.61,138.54,138.61,13041.0,112.8672,112.8997,112.8427,112.8997,13041.0
2017-01-26 12:35:00,138.6,138.65,138.56,138.62,22655.0,112.8916,112.9323,112.859,112.9079,22655.0
2017-01-26 12:40:00,138.63,138.77,138.6,138.76,26595.0,112.916,113.0301,112.8916,113.0219,26595.0
2017-01-26 12:45:00,138.74,138.83,138.74,138.79,19591.0,113.0056,113.0789,113.0056,113.0463,19591.0
2017-01-26 12:50:00,138.8,138.82,138.76,138.8,13440.0,113.0545,113.0708,113.0219,113.0545,13440.0
2017-01-26 12:55:00,138.8,138.81,138.75,138.78,28475.0,113.0545,113.0626,113.0138,113.0382,28475.0
2017-01-26 13:00:00,138.77,138.78,138.69,138.74,25938.0,113.0301,113.0382,112.9649,113.0056,25938.0
2017-01-26 13:05:00,138.73,138.79,138.73,138.77,26322.0,112.9975,113.0463,112.9975,113.0301,26322.0
2017-01-26 13:10:00,138.75,138.77,138.64,138.66,32142.0,113.0138,113.0301,112.9242,112.9405,32142.0
2017-01-26 13:15:00,138.67,138.68,138.6,138.61,28470.0,112.9486,112.9568,112.8916,112.8997,28470.0
2017-01-26 13:20:00,138.61,138.65,138.51,138.58,14376.0,112.8997,112.9323,112.8183,112.8753,14376.0
2017-01-26 13:25:00,138.58,138.67,138.57,138.66,17933.0,112.8753,112.9486,112.8672,112.9405,17933.0
2017-01-26 13:30:00,138.67,138.73,138.64,138.71,11831.0,112.9486,112.9975,112.9242,112.9812,11831.0
2017-01-26 13:35:00,138.71,138.75,138.7,138.71,12869.0,112.9812,113.0138,112.973,112.9812,12869.0
2017-01-26 13:40:00,138.71,138.81,138.71,138.8,17238.0,112.9812,113.0626,112.9812,113.0545,17238.0
2017-01-26 13:45:00,138.78,138.88,138.77,138.86,16662.0,113.0382,113.1197,113.0301,113.1034,16662.0
2017-01-26 13:50:00,138.89,138.91,138.84,138.91,20540.0,113.1278,113.1441,113.0871,113.1441,20540.0
2017-01-26 13:55:00,138.91,138.93,138.89,138.91,21033.0,113.1441,113.1604,113.1278,113.1441,21033.0
2017-01-26 14:00:00,138.93,138.98,138.9,138.95,22395.0,113.1604,113.2011,113.1359,113.1767,22395.0
2017-01-26 14:05:00,138.94,138.95,138.9,138.93,19519.0,113.1685,113.1767,113.1359,113.1604,19519.0
2017-01-26 14:10:00,138.93,138.95,138.9,138.93,31445.0,113.1604,113.1767,113.1359,113.1604,31445.0
2017-01-26 14:15:00,138.94,139.09,138.93,139.09,35367.0,113.1685,113.2907,113.1604,113.2907,35367.0
2017-01-26 14:20:00,139.08,139.15,139.02,139.15,33085.0,113.2826,113.3396,113.2337,113.3396,33085.0
2017-01-26 14:25:00,139.14,139.18,139.12,139.12,24046.0,113.3314,113.364,113.3151,113.3151,24046.0
2017-01-26 14:30:00,139.14,139.14,139.05,139.08,15959.0,113.3314,113.3314,113.2581,113.2826,15959.0
2017-01-26 14:35:00,139.07,139.11,139.03,139.05,18844.0,113.2744,113.307,113.2418,113.2581,18844.0
2017-01-26 14:40:00,139.06,139.06,138.94,138.94,33323.0,113.2663,113.2663,113.1685,113.1685,33323.0
2017-01-26 14:45:00,138.95,138.95,138.85,138.87,19115.0,113.1767,113.1767,113.0952,113.1115,19115.0
2017-01-26 14:50:00,138.88,138.94,138.82,138.91,14950.0,113.1197,113.1685,113.0708,113.1441,14950.0
2017-01-26 14:55:00,138.91,138.92,138.63,138.68,20135.0,113.1441,113.1522,112.916,112.9568,20135.0
2017-01-26 15:00:00,138.67,138.75,138.65,138.73,21373.0,112.9486,113.0138,112.9323,112.9975,21373.0
2017-01-26 15:05:00,138.72,138.74,138.59,138.6,28313.0,112.9893,113.0056,112.8834,112.8916,28313.0
2017-01-26 15:10:00,138.61,138.61,138.54,138.54,22075.0,112.8997,112.8997,112.8427,112.8427,22075.0
2017-01-26 15:15:00,138.55,138.57,138.52,138.52,22234.0,112.8509,112.8672,112.8264,112.8264,22234.0
2017-01-26 15:20:00,138.53,138.55,138.51,138.54,20538.0,112.8346,112.8509,112.8183,112.8427,20538.0
2017-01-26 15:25:00,138.54,138.64,138.54,138.61,32209.0,112.8427,112.9242,112.8427,112.8997,32209.0
2017-01-26 15:30:00,138.6,138.67,138.59,138.65,32203.0,112.8916,112.9486,112.8834,112.9323,32203.0
2017-01-26 15:35:00,138.65,138.66,138.6,138.61,47665.0,112.9323,112.9405,112.8916,112.8997,47665.0
2017-01-26 15:40:00,138.6,138.62,138.5,138.52,65503.0,112.8916,112.9079,112.8101,112.8264,65503.0
2017-01-26 15:45:00,138.52,138.61,138.52,138.55,39792.0,112.8264,112.8997,112.8264,112.8509,39792.0
2017-01-26 15:50:00,138.55,138.55,138.42,138.48,66400.0,112.8509,112.8509,112.745,112.7938,66400.0
2017-01-26 15:55:00,138.49,138.5,138.35,138.44,111134.0,112.802,112.8101,112.688,112.7613,111134.0
2017-01-27 09:30:00,138.8,138.83,138.3,138.33,76675.0,113.0545,113.0789,112.6472,112.6717,76675.0
2017-01-27 09:35:00,138.31,138.31,137.75,137.83,93199.0,112.6554,112.6554,112.1993,112.2644,93199.0
2017-01-27 09:40:00,137.81,138.13,137.8,138.01,63842.0,112.2481,112.5088,112.24,112.411,63842.0
2017-01-27 09:45:00,138.07,138.13,137.91,137.91,63214.0,112.4599,112.5088,112.3296,112.3296,63214.0
2017-01-27 09:50:00,137.94,138.09,137.86,138.04,44679.0,112.354,112.4762,112.2888,112.4355,44679.0
2017-01-27 09:55:00,138.05,138.1,137.87,138.04,49321.0,112.4436,112.4843,112.297,112.4355,49321.0
2017-01-27 10:00:00,138.05,138.06,137.98,138.03,31696.0,112.4436,112.4518,112.3866,112.4273,31696.0
2017-01-27 10:05:00,138.04,138.14,137.99,138.05,74582.0,112.4355,112.5169,112.3947,112.4436,74582.0
2017-01-27 10:10:00,138.06,138.28,138.04,138.1,55448.0,112.4518,112.6309,112.4355,112.4843,55448.0
2017-01-27 10:15:00,138.1,138.17,138.05,138.1,28578.0,112.4843,112.5413,112.4436,112.4843,28578.0
2017-01-27 10:20:00,138.1,138.1,138.03,138.07,15834.0,112.4843,112.4843,112.4273,112.4599,15834.0
2017-01-27 10:25:00,138.08,138.11,138.03,138.06,37377.0,112.468,112.4925,112.4273,112.4518,37377.0
2017-01-27 10:30:00,138.07,138.11,138.05,138.07,23004.0,112.4599,112.4925,112.4436,112.4599,23004.0
2017-01-27 10:35:00,138.06,138.34,138.04,138.3,47494.0,112.4518,112.6798,112.4355,112.6472,47494.0
2017-01-27 10:40:00,138.3,138.48,138.14,138.14,50721.0,112.6472,112.7938,112.5169,112.5169,50721.0
2017-01-27 10:45:00,138.15,138.15,137.91,137.95,39909.0,112.5251,112.5251,112.3296,112.3622,39909.0
2017-01-27 10:50:00,137.93,138.05,137.91,137.98,29645.0,112.3459,112.4436,112.3296,112.3866,29645.0
2017-01-27 10:55:00,137.99,138.01,137.82,137.86,57445.0,112.3947,112.411,112.2563,112.2888,57445.0
2017-01-27 11:00:00,137.88,137.97,137.87,137.94,28721.0,112.3051,112.3784,112.297,112.354,28721.0
2017-01-27 11:05:00,137.94,137.94,137.71,137.72,67896.0,112.354,112.354,112.1667,112.1748,67896.0
2017-01-27 11:10:00,137.73,137.95,137.7,137.88,40739.0,112.183,112.3622,112.1585,112.3051,40739.0
2017-01-27 11:15:00,137.91,138.03,137.88,138.0,28028.0,112.3296,112.4273,112.3051,112.4029,28028.0
2017-01-27 11:20:00,138.02,138.02,137.92,137.95,18342.0,112.4192,112.4192,112.3377,112.3622,18342.0
2017-01-27 11:25:00,137.94,138.02,137.92,137.96,19437.0,112.354,112.4192,112.3377,112.3703,19437.0
2017-01-27 11:30:00,137.96,137.98,137.88,137.9,21898.0,112.3703,112.3866,112.3051,112.3214,21898.0
2017-01-27 11:35:00,137.92,137.98,137.9,137.97,21895.0,112.3377,112.3866,112.3214,112.3784,21895.0
2017-01-27 11:40:00,137.98,137.99,137.94,137.98,23481.0,112.3866,112.3947,112.354,112.3866,23481.0
2017-01-27 11:45:00,137.98,137.99,137.93,137.94,28571.0,112.3866,112.3947,112.3459,112.354,28571.0
2017-01-27 11:50:00,137.94,137.97,137.83,137.83,17155.0,112.354,112.3784,112.2644,112.2644,17155.0
2017-01-27 11:55:00,137.85,137.97,137.8,137.96,22111.0,112.2807,112.3784,112.24,112.3703,22111.0
2017-01-27 12:00:00,137.96,138.05,137.95,138.04,16952.0,112.3703,112.4436,112.3622,112.4355,16952.0
2017-01-27 12:05:00,138.04,138.12,138.04,138.06,11478.0,112.4355,112.5006,112.4355,112.4518,11478.0
2017-01-27 12:10:00,138.06,138.11,138.03,138.11,10843.0,112.4518,112.4925,112.4273,112.4925,10843.0
2017-01-27 12:15:00,138.11,138.15,138.08,138.08,13874.0,112.4925,112.5251,112.468,112.468,13874.0
2017-01-27 12:20:00,138.1,138.1,138.0,138.02,11350.0,112.4843,112.4843,112.4029,112.4192,11350.0
2017-01-27 12:25:00,138.0,138.06,137.96,138.02,26887.0,112.4029,112.4518,112.3703,112.4192,26887.0
2017-01-27 12:30:00,138.01,138.03,137.95,137.98,11200.0,112.411,112.4273,112.3622,112.3866,11200.0
2017-01-27 12:35:00,137.98,138.05,137.98,138.03,9268.0,112.3866,112.4436,112.3866,112.4273,9268.0
2017-01-27 12:40:00,138.03,138.04,137.88,137.88,25770.0,112.4273,112.4355,112.3051,112.3051,25770.0
2017-01-27 12:45:00,137.88,137.96,137.85,137.95,22594.0,112.3051,112.3703,112.2807,112.3622,22594.0
2017-01-27 12:50:00,137.97,138.1,137.96,138.04,24766.0,112.3784,112.4843,112.3703,112.4355,24766.0
2017-01-27 12:55:00,138.05,138.05,138.0,138.0,8983.0,112.4436,112.4436,112.4029,112.4029,8983.0
2017-01-27 13:00:00,138.0,138.04,137.98,137.98,12031.0,112.4029,112.4355,112.3866,112.3866,12031.0
2017-01-27 13:05:00,137.98,137.99,137.95,137.97,13801.0,112.3866,112.3947,112.3622,112.3784,13801.0
2017-01-27 13:10:00,137.98,138.01,137.94,138.0,18402.0,112.3866,112.411,112.354,112.4029,18402.0
2017-01-27 13:15:00,138.01,138.03,137.97,138.01,11641.0,112.411,112.4273,112.3784,112.411,11641.0
2017-01-27 13:20:00,138.0,138.01,137.98,137.99,10040.0,112.4029,112.411,112.3866,112.3947,10040.0
2017-01-27 13:25:00,137.99,138.04,137.98,138.04,18216.0,112.3947,112.4355,112.3866,112.4355,18216.0
2017-01-27 13:30:00,138.05,138.16,138.05,138.15,32984.0,112.4436,112.5332,112.4436,112.5251,32984.0
2017-01-27 13:35:00,138.17,138.19,138.14,138.17,17444.0,112.5413,112.5576,112.5169,112.5413,17444.0
2017-01-27 13:40:00,138.17,138.21,138.17,138.21,12821.0,112.5413,112.5739,112.5413,112.5739,12821.0
2017-01-27 13:45:00,138.2,138.21,138.16,138.16,15235.0,112.5658,112.5739,112.5332,112.5332,15235.0
2017-01-27 13:50:00,138.15,138.16,138.11,138.14,10451.0,112.5251,112.5332,112.4925,112.5169,10451.0
2017-01-27 13:55:00,138.16,138.16,138.11,138.12,15446.0,112.5332,112.5332,112.4925,112.5006,15446.0
2017-01-27 14:00:00,138.11,138.12,138.09,138.1,33623.0,112.4925,112.5006,112.4762,112.4843,33623.0
2017-01-27 14:05:00,138.1,138.1,138.07,138.08,11000.0,112.4843,112.4843,112.4599,112.468,11000.0
2017-01-27 14:10:00,138.07,138.11,138.07,138.09,37267.0,112.4599,112.4925,112.4599,112.4762,37267.0
2017-01-27 14:15:00,138.09,138.17,138.07,138.16,22229.0,112.4762,112.5413,112.4599,112.5332,22229.0
2017-01-27 14:20:00,138.17,138.19,138.12,138.17,22378.0,112.5413,112.5576,112.5006,112.5413,22378.0
2017-01-27 14:25:00,138.17,138.2,138.11,138.11,14640.0,112.5413,112.5658,112.4925,112.4925,14640.0
2017-01-27 14:30:00,138.11,138.12,137.99,138.04,21599.0,112.4925,112.5006,112.3947,112.4355,21599.0
2017-01-27 14:35:00,138.03,138.15,138.03,138.12,18150.0,112.4273,112.5251,112.4273,112.5006,18150.0
2017-01-27 14:40:00,138.12,138.2,138.11,138.14,31621.0,112.5006,112.5658,112.4925,112.5169,31621.0
2017-01-27 14:45:00,138.15,138.17,138.14,138.15,10534.0,112.5251,112.5413,112.5169,112.5251,10534.0
2017-01-27 14:50:00,138.14,138.17,138.13,138.14,18150.0,112.5169,112.5413,112.5088,112.5169,18150.0
2017-01-27 14:55:00,138.15,138.17,138.14,138.15,14499.0,112.5251,112.5413,112.5169,112.5251,14499.0
2017-01-27 15:00:00,138.15,138.15,138.1,138.12,20509.0,112.5251,112.5251,112.4843,112.5006,20509.0
2017-01-27 15:05:00,138.13,138.15,138.1,138.14,16526.0,112.5088,112.5251,112.4843,112.5169,16526.0
2017-01-27 15:10:00,138.13,138.16,138.13,138.15,13918.0,112.5088,112.5332,112.5088,112.5251,13918.0
2017-01-27 15:15:00,138.15,138.19,138.14,138.14,22139.0,112.5251,112.5576,112.5169,112.5169,22139.0
2017-01-27 15:20:00,138.15,138.16,138.08,138.14,20037.0,112.5251,112.5332,112.468,112.5169,20037.0
2017-01-27 15:25:00,138.14,138.16,138.12,138.12,23748.0,112.5169,112.5332,112.5006,112.5006,23748.0
2017-01-27 15:30:00,138.12,138.16,138.11,138.15,22238.0,112.5006,112.5332,112.4925,112.5251,22238.0
2017-01-27 15:35:00,138.14,138.14,138.1,138.14,20501.0,112.5169,112.5169,112.4843,112.5169,20501.0
2017-01-27 15:40:00,138.13,138.15,138.12,138.14,31333.0,112.5088,112.5251,112.5006,112.5169,31333.0
2017-01-27 15:45:00,138.14,138.19,138.13,138.19,38456.0,112.5169,112.5576,112.5088,112.5576,38456.0
2017-01-27 15:50:00,138.19,138.24,138.14,138.21,56540.0,112.5576,112.5984,112.5169,112.5739,56540.0
2017-01-27 15:55:00,138.21,138.34,138.2,138.3,134287.0,112.5739,112.6798,112.5658,112.6472,134287.0
2017-01-30 09:30:00,138.0,138.24,137.78,138.24,82793.0,112.4029,112.5984,112.2237,112.5984,82793.0
2017-01-30 09:35:00,138.17,138.34,138.01,138.01,29930.0,112.5413,112.6798,112.411,112.411,29930.0
2017-01-30 09:40:00,138.02,138.1,137.48,137.55,63770.0,112.4192,112.4843,111.9793,112.0363,63770.0
2017-01-30 09:45:00,137.55,137.65,137.37,137.57,44361.0,112.0363,112.1178,111.8897,112.0526,44361.0
2017-01-30 09:50:00,137.52,137.75,137.42,137.74,27765.0,112.0119,112.1993,111.9305,112.1911,27765.0
2017-01-30 09:55:00,137.7,137.85,137.67,137.72,24950.0,112.1585,112.2807,112.1341,112.1748,24950.0
2017-01-30 10:00:00,137.71,137.73,137.54,137.56,50568.0,112.1667,112.183,112.0282,112.0445,50568.0
2017-01-30 10:05:00,137.57,137.7,137.57,137.6,33198.0,112.0526,112.1585,112.0526,112.0771,33198.0
2017-01-30 10:10:00,137.61,137.62,137.34,137.41,43015.0,112.0852,112.0934,111.8653,111.9223,43015.0
2017-01-30 10:15:00,137.42,137.49,137.3,137.33,38200.0,111.9305,111.9875,111.8327,111.8572,38200.0
2017-01-30 10:20:00,137.34,137.42,137.29,137.42,17634.0,111.8653,111.9305,111.8246,111.9305,17634.0
2017-01-30 10:25:00,137.43,137.48,137.36,137.45,21770.0,111.9386,111.9793,111.8816,111.9549,21770.0
2017-01-30 10:30:00,137.45,137.47,137.3,137.33,23231.0,111.9549,111.9712,111.8327,111.8572,23231.0
2017-01-30 10:35:00,137.36,137.38,137.21,137.24,31219.0,111.8816,111.8979,111.7594,111.7839,31219.0
2017-01-30 10:40:00,137.27,137.28,137.2,137.21,40338.0,111.8083,111.8164,111.7513,111.7594,40338.0
2017-01-30 10:45:00,137.2,137.2,136.98,137.04,48094.0,111.7513,111.7513,111.5721,111.6209,48094.0
2017-01-30 10:50:00,137.03,137.05,136.88,136.89,39303.0,111.6128,111.6291,111.4906,111.4988,39303.0
2017-01-30 10:55:00,136.88,137.08,136.86,137.07,22705.0,111.4906,111.6535,111.4743,111.6454,22705.0
2017-01-30 11:00:00,137.06,137.22,137.02,137.16,22337.0,111.6372,111.7676,111.6047,111.7187,22337.0
2017-01-30 11:05:00,137.16,137.24,137.15,137.21,21204.0,111.7187,111.7839,111.7105,111.7594,21204.0
2017-01-30 11:10:00,137.22,137.4,137.21,137.4,27929.0,111.7676,111.9142,111.7594,111.9142,27929.0
2017-01-30 11:15:00,137.37,137.63,137.33,137.63,32681.0,111.8897,112.1015,111.8572,112.1015,32681.0
2017-01-30 11:20:00,137.65,137.73,137.53,137.58,28459.0,112.1178,112.183,112.0201,112.0608,28459.0
2017-01-30 11:25:00,137.59,137.59,137.4,137.42,36409.0,112.0689,112.0689,111.9142,111.9305,36409.0
2017-01-30 11:30:00,137.41,137.54,137.39,137.44,25543.0,111.9223,112.0282,111.906,111.9468,25543.0
2017-01-30 11:35:00,137.44,137.66,137.43,137.63,24374.0,111.9468,112.1259,111.9386,112.1015,24374.0
2017-01-30 11:40:00,137.62,137.69,137.57,137.61,20755.0,112.0934,112.1504,112.0526,112.0852,20755.0
2017-01-30 11:45:00,137.63,137.79,137.63,137.72,22883.0,112.1015,112.2318,112.1015,112.1748,22883.0
2017-01-30 11:50:00,137.73,137.78,137.68,137.73,27764.0,112.183,112.2237,112.1422,112.183,27764.0
2017-01-30 11:55:00,137.75,137.78,137.65,137.78,13896.0,112.1993,112.2237,112.1178,112.2237,13896.0
2017-01-30 12:00:00,137.81,137.83,137.76,137.77,8047.0,112.2481,112.2644,112.2074,112.2155,8047.0
2017-01-30 12:05:00,137.78,137.84,137.77,137.78,10863.0,112.2237,112.2726,112.2155,112.2237,10863.0
2017-01-30 12:10:00,137.79,137.79,137.7,137.75,16844.0,112.2318,112.2318,112.1585,112.1993,16844.0
2017-01-30 12:15:00,137.74,137.75,137.66,137.72,10488.0,112.1911,112.1993,112.1259,112.1748,10488.0
2017-01-30 12:20:00,137.71,137.76,137.69,137.76,15451.0,112.1667,112.2074,112.1504,112.2074,15451.0
2017-01-30 12:25:00,137.76,137.8,137.7,137.71,13825.0,112.2074,112.24,112.1585,112.1667,13825.0
2017-01-30 12:30:00,137.69,137.72,137.63,137.66,15340.0,112.1504,112.1748,112.1015,112.1259,15340.0
2017-01-30 12:35:00,137.64,137.67,137.59,137.66,15150.0,112.1097,112.1341,112.0689,112.1259,15150.0
2017-01-30 12:40:00,137.69,137.69,137.61,137.62,6404.0,112.1504,112.1504,112.0852,112.0934,6404.0
2017-01-30 12:45:00,137.62,137.63,137.56,137.58,5212.0,112.0934,112.1015,112.0445,112.0608,5212.0
2017-01-30 12:50:00,137.58,137.7,137.54,137.61,7576.0,112.0608,112.1585,112.0282,112.0852,7576.0
2017-01-30 12:55:00,137.59,137.63,137.56,137.63,5692.0,112.0689,112.1015,112.0445,112.1015,5692.0
2017-01-30 13:00:00,137.64,137.7,137.63,137.65,9113.0,112.1097,112.1585,112.1015,112.1178,9113.0
2017-01-30 13:05:00,137.66,137.75,137.61,137.73,9725.0,112.1259,112.1993,112.0852,112.183,9725.0
2017-01-30 13:10:00,137.72,137.78,137.66,137.66,7639.0,112.1748,112.2237,112.1259,112.1259,7639.0
2017-01-30 13:15:00,137.66,137.71,137.62,137.65,6044.0,112.1259,112.1667,112.0934,112.1178,6044.0
2017-01-30 13:20:00,137.65,137.68,137.61,137.63,6736.0,112.1178,112.1422,112.0852,112.1015,6736.0
2017-01-30 13:25:00,137.64,137.75,137.64,137.72,7948.0,112.1097,112.1993,112.1097,112.1748,7948.0
2017-01-30 13:30:00,137.73,137.75,137.66,137.7,13315.0,112.183,112.1993,112.1259,112.1585,13315.0
2017-01-30 13:35:00,137.71,137.71,137.58,137.6,14021.0,112.1667,112.1667,112.0608,112.0771,14021.0
2017-01-30 13:40:00,137.59,137.66,137.57,137.64,6539.0,112.0689,112.1259,112.0526,112.1097,6539.0
2017-01-30 13:45:00,137.63,137.65,137.59,137.61,7619.0,112.1015,112.1178,112.0689,112.0852,7619.0
2017-01-30 13:50:00,137.62,137.62,137.54,137.61,12408.0,112.0934,112.0934,112.0282,112.0852,12408.0
2017-01-30 13:55:00,137.62,137.64,137.6,137.62,6559.0,112.0934,112.1097,112.0771,112.0934,6559.0
2017-01-30 14:00:00,137.65,137.78,137.63,137.78,11603.0,112.1178,112.2237,112.1015,112.2237,11603.0
2017-01-30 14:05:00,137.77,137.85,137.73,137.84,10211.0,112.2155,112.2807,112.183,112.2726,10211.0
2017-01-30 14:10:00,137.85,137.88,137.78,137.86,11759.0,112.2807,112.3051,112.2237,112.2888,11759.0
2017-01-30 14:15:00,137.85,137.92,137.83,137.92,8382.0,112.2807,112.3377,112.2644,112.3377,8382.0
2017-01-30 14:20:00,137.92,137.98,137.92,137.94,8374.0,112.3377,112.3866,112.3377,112.354,8374.0
2017-01-30 14:25:00,137.95,138.13,137.95,138.11,27684.0,112.3622,112.5088,112.3622,112.4925,27684.0
2017-01-30 14:30:00,138.11,138.14,138.07,138.09,10898.0,112.4925,112.5169,112.4599,112.4762,10898.0
2017-01-30 14:35:00,138.07,138.08,138.01,138.06,8880.0,112.4599,112.468,112.411,112.4518,8880.0
2017-01-30 14:40:00,138.06,138.13,138.05,138.13,11002.0,112.4518,112.5088,112.4436,112.5088,11002.0
2017-01-30 14:45:00,138.13,138.18,138.12,138.16,14053.0,112.5088,112.5495,112.5006,112.5332,14053.0
2017-01-30 14:50:00,138.15,138.18,138.11,138.16,12918.0,112.5251,112.5495,112.4925,112.5332,12918.0
2017-01-30 14:55:00,138.16,138.27,138.16,138.27,14378.0,112.5332,112.6228,112.5332,112.6228,14378.0
2017-01-30 15:00:00,138.26,138.26,138.08,138.09,26862.0,112.6147,112.6147,112.468,112.4762,26862.0
2017-01-30 15:05:00,138.09,138.14,138.04,138.14,15473.0,112.4762,112.5169,112.4355,112.5169,15473.0
2017-01-30 15:10:00,138.13,138.18,138.13,138.15,10516.0,112.5088,112.5495,112.5088,112.5251,10516.0
2017-01-30 15:15:00,138.17,138.18,138.12,138.17,15560.0,112.5413,112.5495,112.5006,112.5413,15560.0
2017-01-30 15:20:00,138.16,138.22,138.14,138.17,14778.0,112.5332,112.5821,112.5169,112.5413,14778.0
2017-01-30 15:25:00,138.17,138.24,138.16,138.21,15060.0,112.5413,112.5984,112.5332,112.5739,15060.0
2017-01-30 15:30:00,138.21,138.3,138.21,138.28,20506.0,112.5739,112.6472,112.5739,112.6309,20506.0
2017-01-30 15:35:00,138.27,138.28,138.13,138.14,25154.0,112.6228,112.6309,112.5088,112.5169,25154.0
2017-01-30 15:40:00,138.14,138.24,138.08,138.23,41945.0,112.5169,112.5984,112.468,112.5902,41945.0
2017-01-30 15:45:00,138.24,138.41,138.23,138.38,56201.0,112.5984,112.7368,112.5902,112.7124,56201.0
2017-01-30 15:50:00,138.38,138.45,138.31,138.32,54108.0,112.7124,112.7694,112.6554,112.6635,54108.0
2017-01-30 15:55:00,138.32,138.49,138.31,138.43,141797.0,112.6635,112.802,112.6554,112.7531,141797.0
2017-01-31 09:30:00,137.63,138.45,137.51,138.31,129009.0,112.1015,112.7694,112.0038,112.6554,129009.0
2017-01-31 09:35:00,138.34,138.62,137.9,137.94,42224.0,112.6798,112.9079,112.3214,112.354,42224.0
2017-01-31 09:40:00,137.98,138.07,137.76,137.89,29467.0,112.3866,112.4599,112.2074,112.3133,29467.0
2017-01-31 09:45:00,137.88,137.98,137.76,137.91,20182.0,112.3051,112.3866,112.2074,112.3296,20182.0
2017-01-31 09:50:00,137.89,137.91,137.65,137.72,33661.0,112.3133,112.3296,112.1178,112.1748,33661.0
2017-01-31 09:55:00,137.71,137.82,137.65,137.82,25643.0,112.1667,112.2563,112.1178,112.2563,25643.0
2017-01-31 10:00:00,137.83,137.97,137.75,137.8,70460.0,112.2644,112.3784,112.1993,112.24,70460.0
2017-01-31 10:05:00,137.75,137.96,137.75,137.94,9730.0,112.1993,112.3703,112.1993,112.354,9730.0
2017-01-31 10:10:00,137.96,138.03,137.85,137.86,25485.0,112.3703,112.4273,112.2807,112.2888,25485.0
2017-01-31 10:15:00,137.91,138.0,137.86,137.98,13742.0,112.3296,112.4029,112.2888,112.3866,13742.0
2017-01-31 10:20:00,137.99,138.0,137.93,137.95,23708.0,112.3947,112.4029,112.3459,112.3622,23708.0
2017-01-31 10:25:00,137.95,138.03,137.9,137.96,21725.0,112.3622,112.4273,112.3214,112.3703,21725.0
2017-01-31 10:30:00,137.96,138.01,137.89,137.97,14372.0,112.3703,112.411,112.3133,112.3784,14372.0
2017-01-31 10:35:00,137.96,138.07,137.88,137.89,18752.0,112.3703,112.4599,112.3051,112.3133,18752.0
2017-01-31 10:40:00,137.88,137.89,137.62,137.66,28180.0,112.3051,112.3133,112.0934,112.1259,28180.0
2017-01-31 10:45:00,137.67,137.72,137.58,137.58,12820.0,112.1341,112.1748,112.0608,112.0608,12820.0
2017-01-31 10:50:00,137.59,137.64,137.47,137.47,28984.0,112.0689,112.1097,111.9712,111.9712,28984.0
2017-01-31 10:55:00,137.47,137.54,137.45,137.47,15721.0,111.9712,112.0282,111.9549,111.9712,15721.0
2017-01-31 11:00:00,137.5,137.61,137.48,137.6,9867.0,111.9956,112.0852,111.9793,112.0771,9867.0
2017-01-31 11:05:00,137.62,137.66,137.56,137.58,14161.0,112.0934,112.1259,112.0445,112.0608,14161.0
2017-01-31 11:10:00,137.55,137.61,137.55,137.57,9901.0,112.0363,112.0852,112.0363,112.0526,9901.0
2017-01-31 11:15:00,137.58,137.61,137.5,137.51,17375.0,112.0608,112.0852,111.9956,112.0038,17375.0
2017-01-31 11:20:00,137.5,137.56,137.5,137.54,10318.0,111.9956,112.0445,111.9956,112.0282,10318.0
2017-01-31 11:25:00,137.54,137.55,137.34,137.34,24723.0,112.0282,112.0363,111.8653,111.8653,24723.0
2017-01-31 11:30:00,137.36,137.42,137.21,137.28,30356.0,111.8816,111.9305,111.7594,111.8164,30356.0
2017-01-31 11:35:00,137.28,137.3,137.17,137.29,18636.0,111.8164,111.8327,111.7268,111.8246,18636.0
2017-01-31 11:40:00,137.28,137.34,137.25,137.31,10215.0,111.8164,111.8653,111.792,111.8409,10215.0
2017-01-31 11:45:00,137.3,137.32,137.25,137.25,9857.0,111.8327,111.849,111.792,111.792,9857.0
2017-01-31 11:50:00,137.26,137.38,137.25,137.34,9701.0,111.8001,111.8979,111.792,111.8653,9701.0
2017-01-31 11:55:00,137.36,137.38,137.27,137.31,14710.0,111.8816,111.8979,111.8083,111.8409,14710.0
2017-01-31 12:00:00,137.27,137.31,137.26,137.29,6666.0,111.8083,111.8409,111.8001,111.8246,6666.0
2017-01-31 12:05:00,137.3,137.32,137.26,137.31,10584.0,111.8327,111.849,111.8001,111.8409,10584.0
2017-01-31 12:10:00,137.34,137.43,137.3,137.37,7537.0,111.8653,111.9386,111.8327,111.8897,7537.0
2017-01-31 12:15:00,137.36,137.41,137.32,137.4,14440.0,111.8816,111.9223,111.849,111.9142,14440.0
2017-01-31 12:20:00,137.39,137.43,137.33,137.33,15749.0,111.906,111.9386,111.8572,111.8572,15749.0
2017-01-31 12:25:00,137.33,137.38,137.24,137.31,32574.0,111.8572,111.8979,111.7839,111.8409,32574.0
2017-01-31 12:30:00,137.34,137.37,137.26,137.27,10401.0,111.8653,111.8897,111.8001,111.8083,10401.0
2017-01-31 12:35:00,137.27,137.28,137.22,137.23,5615.0,111.8083,111.8164,111.7676,111.7757,5615.0
2017-01-31 12:40:00,137.24,137.38,137.24,137.36,8930.0,111.7839,111.8979,111.7839,111.8816,8930.0
2017-01-31 12:45:00,137.37,137.42,137.36,137.39,10922.0,111.8897,111.9305,111.8816,111.906,10922.0
2017-01-31 12:50:00,137.4,137.42,137.38,137.39,5183.0,111.9142,111.9305,111.8979,111.906,5183.0
2017-01-31 12:55:00,137.38,137.39,137.26,137.33,23312.0,111.8979,111.906,111.8001,111.8572,23312.0
2017-01-31 13:00:00,137.33,137.37,137.27,137.28,6652.0,111.8572,111.8897,111.8083,111.8164,6652.0
2017-01-31 13:05:00,137.29,137.3,137.23,137.28,5597.0,111.8246,111.8327,111.7757,111.8164,5597.0
2017-01-31 13:10:00,137.29,137.29,137.13,137.19,12521.0,111.8246,111.8246,111.6943,111.7431,12521.0
2017-01-31 13:15:00,137.2,137.22,137.13,137.17,9313.0,111.7513,111.7676,111.6943,111.7268,9313.0
2017-01-31 13:20:00,137.17,137.38,137.16,137.29,16096.0,111.7268,111.8979,111.7187,111.8246,16096.0
2017-01-31 13:25:00,137.29,137.34,137.26,137.3,6990.0,111.8246,111.8653,111.8001,111.8327,6990.0
2017-01-31 13:30:00,137.31,137.39,137.3,137.35,5572.0,111.8409,111.906,111.8327,111.8734,5572.0
2017-01-31 13:35:00,137.35,137.38,137.32,137.35,4057.0,111.8734,111.8979,111.849,111.8734,4057.0
2017-01-31 13:40:00,137.39,137.4,137.31,137.31,5266.0,111.906,111.9142,111.8409,111.8409,5266.0
2017-01-31 13:45:00,137.3,137.3,137.11,137.16,20785.0,111.8327,111.8327,111.678,111.7187,20785.0
2017-01-31 13:50:00,137.16,137.2,137.0,137.0,21426.0,111.7187,111.7513,111.5884,111.5884,21426.0
2017-01-31 13:55:00,137.01,137.02,136.88,136.91,35368.0,111.5965,111.6047,111.4906,111.5151,35368.0
2017-01-31 14:00:00,136.93,136.98,136.86,136.95,48814.0,111.5314,111.5721,111.4743,111.5476,48814.0
2017-01-31 14:05:00,136.95,136.95,136.86,136.87,29670.0,111.5476,111.5476,111.4743,111.4825,29670.0
2017-01-31 14:10:00,136.88,136.97,136.85,136.97,25713.0,111.4906,111.5639,111.4662,111.5639,25713.0
2017-01-31 14:15:00,136.96,136.99,136.9,136.91,37520.0,111.5558,111.5802,111.5069,111.5151,37520.0
2017-01-31 14:20:00,136.91,137.02,136.89,136.99,35402.0,111.5151,111.6047,111.4988,111.5802,35402.0
2017-01-31 14:25:00,136.99,137.05,136.98,137.0,44018.0,111.5802,111.6291,111.5721,111.5884,44018.0
2017-01-31 14:30:00,137.01,137.02,136.93,137.01,44598.0,111.5965,111.6047,111.5314,111.5965,44598.0
2017-01-31 14:35:00,137.01,137.03,136.99,137.02,42963.0,111.5965,111.6128,111.5802,111.6047,42963.0
2017-01-31 14:40:00,137.02,137.15,136.99,137.14,54945.0,111.6047,111.7105,111.5802,111.7024,54945.0
2017-01-31 14:45:00,137.15,137.15,137.02,137.08,20087.0,111.7105,111.7105,111.6047,111.6535,20087.0
2017-01-31 14:50:00,137.08,137.18,137.06,137.11,28130.0,111.6535,111.735,111.6372,111.678,28130.0
2017-01-31 14:55:00,137.11,137.17,137.07,137.08,31519.0,111.678,111.7268,111.6454,111.6535,31519.0
2017-01-31 15:00:00,137.09,137.26,137.09,137.23,39161.0,111.6617,111.8001,111.6617,111.7757,39161.0
2017-01-31 15:05:00,137.22,137.24,137.14,137.15,31836.0,111.7676,111.7839,111.7024,111.7105,31836.0
2017-01-31 15:10:00,137.14,137.27,137.11,137.27,35232.0,111.7024,111.8083,111.678,111.8083,35232.0
2017-01-31 15:15:00,137.27,137.38,137.26,137.29,38121.0,111.8083,111.8979,111.8001,111.8246,38121.0
2017-01-31 15:20:00,137.31,137.33,137.22,137.24,31401.0,111.8409,111.8572,111.7676,111.7839,31401.0
2017-01-31 15:25:00,137.24,137.27,137.14,137.17,43584.0,111.7839,111.8083,111.7024,111.7268,43584.0
2017-01-31 15:30:00,137.17,137.3,137.17,137.21,68704.0,111.7268,111.8327,111.7268,111.7594,68704.0
2017-01-31 15:35:00,137.21,137.27,137.18,137.24,43159.0,111.7594,111.8083,111.735,111.7839,43159.0
2017-01-31 15:40:00,137.24,137.46,137.23,137.45,84726.0,111.7839,111.963,111.7757,111.9549,84726.0
2017-01-31 15:45:00,137.45,137.5,137.4,137.4,69669.0,111.9549,111.9956,111.9142,111.9142,69669.0
2017-01-31 15:50:00,137.4,137.49,137.38,137.49,82061.0,111.9142,111.9875,111.8979,111.9875,82061.0
2017-01-31 15:55:00,137.48,137.63,137.44,137.59,177609.0,111.9793,112.1015,111.9468,112.0689,177609.0
2017-02-01 09:30:00,137.66,137.96,137.4,137.69,109599.0,112.1259,112.3703,111.9142,112.1504,109599.0
2017-02-01 09:35:00,137.64,137.72,137.1,137.19,52668.0,112.1097,112.1748,111.6698,111.7431,52668.0
2017-02-01 09:40:00,137.1,137.32,137.1,137.14,30934.0,111.6698,111.849,111.6698,111.7024,30934.0
2017-02-01 09:45:00,137.18,137.35,137.13,137.15,32159.0,111.735,111.8734,111.6943,111.7105,32159.0
2017-02-01 09:50:00,137.14,137.42,137.14,137.31,30043.0,111.7024,111.9305,111.7024,111.8409,30043.0
2017-02-01 09:55:00,137.27,137.41,137.24,137.41,47719.0,111.8083,111.9223,111.7839,111.9223,47719.0
2017-02-01 10:00:00,137.43,137.61,137.34,137.55,38417.0,111.9386,112.0852,111.8653,112.0363,38417.0
2017-02-01 10:05:00,137.58,137.62,137.29,137.4,26357.0,112.0608,112.0934,111.8246,111.9142,26357.0
2017-02-01 10:10:00,137.39,137.39,137.0,137.0,31251.0,111.906,111.906,111.5884,111.5884,31251.0
2017-02-01 10:15:00,137.0,137.07,136.91,137.01,20277.0,111.5884,111.6454,111.5151,111.5965,20277.0
2017-02-01 10:20:00,137.01,137.06,136.9,136.94,21534.0,111.5965,111.6372,111.5069,111.5395,21534.0
2017-02-01 10:25:00,136.99,137.24,136.96,137.15,16372.0,111.5802,111.7839,111.5558,111.7105,16372.0
2017-02-01 10:30:00,137.15,137.31,137.12,137.16,15247.0,111.7105,111.8409,111.6861,111.7187,15247.0
2017-02-01 10:35:00,137.16,137.22,136.9,136.9,25893.0,111.7187,111.7676,111.5069,111.5069,25893.0
2017-02-01 10:40:00,136.9,137.03,136.9,136.95,20411.0,111.5069,111.6128,111.5069,111.5476,20411.0
2017-02-01 10:45:00,136.97,136.97,136.79,136.84,27621.0,111.5639,111.5639,111.4173,111.458,27621.0
2017-02-01 10:50:00,136.84,136.93,136.79,136.89,34421.0,111.458,111.5314,111.4173,111.4988,34421.0
2017-02-01 10:55:00,136.88,136.98,136.65,136.71,33642.0,111.4906,111.5721,111.3033,111.3522,33642.0
2017-02-01 11:00:00,136.7,136.84,136.69,136.84,29038.0,111.344,111.458,111.3359,111.458,29038.0
2017-02-01 11:05:00,136.81,136.95,136.79,136.83,32026.0,111.4336,111.5476,111.4173,111.4499,32026.0
2017-02-01 11:10:00,136.81,136.87,136.7,136.83,42300.0,111.4336,111.4825,111.344,111.4499,42300.0
2017-02-01 11:15:00,136.86,136.9,136.71,136.74,20817.0,111.4743,111.5069,111.3522,111.3766,20817.0
2017-02-01 11:20:00,136.75,136.8,136.7,136.74,10725.0,111.3847,111.4255,111.344,111.3766,10725.0
2017-02-01 11:25:00,136.73,136.73,136.55,136.61,17995.0,111.3684,111.3684,111.2218,111.2707,17995.0
2017-02-01 11:30:00,136.62,136.7,136.53,136.68,33426.0,111.2789,111.344,111.2055,111.3277,33426.0
2017-02-01 11:35:00,136.68,136.78,136.67,136.75,19518.0,111.3277,111.4092,111.3196,111.3847,19518.0
2017-02-01 11:40:00,136.75,136.97,136.75,136.97,41710.0,111.3847,111.5639,111.3847,111.5639,41710.0
2017-02-01 11:45:00,136.98,137.03,136.94,136.97,89712.0,111.5721,111.6128,111.5395,111.5639,89712.0
2017-02-01 11:50:00,136.97,137.01,136.89,137.0,20216.0,111.5639,111.5965,111.4988,111.5884,20216.0
2017-02-01 11:55:00,136.97,137.14,136.93,137.14,19549.0,111.5639,111.7024,111.5314,111.7024,19549.0
2017-02-01 12:00:00,137.15,137.22,137.13,137.16,11811.0,111.7105,111.7676,111.6943,111.7187,11811.0
2017-02-01 12:05:00,137.16,137.25,137.16,137.21,19849.0,111.7187,111.792,111.7187,111.7594,19849.0
2017-02-01 12:10:00,137.2,137.23,137.18,137.18,13858.0,111.7513,111.7757,111.735,111.735,13858.0
2017-02-01 12:15:00,137.18,137.2,137.1,137.1,9498.0,111.735,111.7513,111.6698,111.6698,9498.0
2017-02-01 12:20:00,137.09,137.12,137.07,137.09,11272.0,111.6617,111.6861,111.6454,111.6617,11272.0
2017-02-01 12:25:00,137.09,137.13,137.05,137.12,12186.0,111.6617,111.6943,111.6291,111.6861,12186.0
2017-02-01 12:30:00,137.13,137.18,137.11,137.15,21116.0,111.6943,111.735,111.678,111.7105,21116.0
2017-02-01 12:35:00,137.15,137.15,137.08,137.13,11352.0,111.7105,111.7105,111.6535,111.6943,11352.0
2017-02-01 12:40:00,137.13,137.24,137.1,137.16,32363.0,111.6943,111.7839,111.6698,111.7187,32363.0
2017-02-01 12:45:00,137.19,137.25,137.17,137.2,11179.0,111.7431,111.792,111.7268,111.7513,11179.0
2017-02-01 12:50:00,137.22,137.29,137.22,137.25,17663.0,111.7676,111.8246,111.7676,111.792,17663.0
2017-02-01 12:55:00,137.25,137.3,137.24,137.25,13774.0,111.792,111.8327,111.7839,111.792,13774.0
2017-02-01 13:00:00,137.26,137.33,137.23,137.32,12362.0,111.8001,111.8572,111.7757,111.849,12362.0
2017-02-01 13:05:00,137.33,137.35,137.26,137.32,7515.0,111.8572,111.8734,111.8001,111.849,7515.0
2017-02-01 13:10:00,137.3,137.33,137.26,137.27,10060.0,111.8327,111.8572,111.8001,111.8083,10060.0
2017-02-01 13:15:00,137.26,137.29,137.24,137.27,14771.0,111.8001,111.8246,111.7839,111.8083,14771.0
2017-02-01 13:20:00,137.26,137.3,137.24,137.25,11170.0,111.8001,111.8327,111.7839,111.792,11170.0
2017-02-01 13:25:00,137.26,137.32,137.25,137.29,17265.0,111.8001,111.849,111.792,111.8246,17265.0
2017-02-01 13:30:00,137.27,137.34,137.26,137.29,7628.0,111.8083,111.8653,111.8001,111.8246,7628.0
2017-02-01 13:35:00,137.28,137.32,137.22,137.24,9336.0,111.8164,111.849,111.7676,111.7839,9336.0
2017-02-01 13:40:00,137.23,137.36,137.22,137.32,14087.0,111.7757,111.8816,111.7676,111.849,14087.0
2017-02-01 13:45:00,137.32,137.36,137.32,137.33,11527.0,111.849,111.8816,111.849,111.8572,11527.0
2017-02-01 13:50:00,137.34,137.39,137.32,137.34,11309.0,111.8653,111.906,111.849,111.8653,11309.0
2017-02-01 13:55:00,137.36,137.38,137.26,137.37,23031.0,111.8816,111.8979,111.8001,111.8897,23031.0
2017-02-01 14:00:00,137.36,137.55,137.24,137.37,40772.0,111.8816,112.0363,111.7839,111.8897,40772.0
2017-02-01 14:05:00,137.34,137.53,137.25,137.36,17609.0,111.8653,112.0201,111.792,111.8816,17609.0
2017-02-01 14:10:00,137.39,137.58,137.39,137.55,16694.0,111.906,112.0608,111.906,112.0363,16694.0
2017-02-01 14:15:00,137.54,137.58,137.46,137.54,27474.0,112.0282,112.0608,111.963,112.0282,27474.0
2017-02-01 14:20:00,137.55,137.57,137.39,137.43,19163.0,112.0363,112.0526,111.906,111.9386,19163.0
2017-02-01 14:25:00,137.45,137.52,137.35,137.4,13200.0,111.9549,112.0119,111.8734,111.9142,13200.0
2017-02-01 14:30:00,137.37,137.43,137.11,137.11,24875.0,111.8897,111.9386,111.678,111.678,24875.0
2017-02-01 14:35:00,137.1,137.2,137.07,137.2,15837.0,111.6698,111.7513,111.6454,111.7513,15837.0
2017-02-01 14:40:00,137.18,137.21,137.09,137.15,16723.0,111.735,111.7594,111.6617,111.7105,16723.0
2017-02-01 14:45:00,137.12,137.18,137.07,137.1,14034.0,111.6861,111.735,111.6454,111.6698,14034.0
2017-02-01 14:50:00,137.08,137.11,137.01,137.09,24337.0,111.6535,111.678,111.5965,111.6617,24337.0
2017-02-01 14:55:00,137.06,137.15,137.0,137.15,16320.0,111.6372,111.7105,111.5884,111.7105,16320.0
2017-02-01 15:00:00,137.14,137.22,137.08,137.15,24231.0,111.7024,111.7676,111.6535,111.7105,24231.0
2017-02-01 15:05:00,137.14,137.19,137.07,137.13,25375.0,111.7024,111.7431,111.6454,111.6943,25375.0
2017-02-01 15:10:00,137.14,137.21,137.08,137.1,22835.0,111.7024,111.7594,111.6535,111.6698,22835.0
2017-02-01 15:15:00,137.11,137.17,137.06,137.1,21175.0,111.678,111.7268,111.6372,111.6698,21175.0
2017-02-01 15:20:00,137.09,137.16,137.09,137.13,31833.0,111.6617,111.7187,111.6617,111.6943,31833.0
2017-02-01 15:25:00,137.14,137.18,137.1,137.11,31375.0,111.7024,111.735,111.6698,111.678,31375.0
2017-02-01 15:30:00,137.12,137.17,137.09,137.16,27291.0,111.6861,111.7268,111.6617,111.7187,27291.0
2017-02-01 15:35:00,137.17,137.27,137.16,137.24,28804.0,111.7268,111.8083,111.7187,111.7839,28804.0
2017-02-01 15:40:00,137.26,137.27,137.17,137.17,23102.0,111.8001,111.8083,111.7268,111.7268,23102.0
2017-02-01 15:45:00,137.16,137.41,137.16,137.32,92052.0,111.7187,111.9223,111.7187,111.849,92052.0
2017-02-01 15:50:00,137.32,137.41,137.3,137.4,150902.0,111.849,111.9223,111.8327,111.9142,150902.0
2017-02-01 15:55:00,137.41,137.54,137.36,137.44,226223.0,111.9223,112.0282,111.8816,111.9468,226223.0
2017-02-02 09:30:00,137.47,137.54,137.05,137.29,68094.0,111.9712,112.0282,111.6291,111.8246,68094.0
2017-02-02 09:35:00,137.18,137.46,137.18,137.34,18607.0,111.735,111.963,111.735,111.8653,18607.0
2017-02-02 09:40:00,137.34,137.44,136.77,136.77,47760.0,111.8653,111.9468,111.401,111.401,47760.0
2017-02-02 09:45:00,136.83,137.01,136.56,137.0,53627.0,111.4499,111.5965,111.23,111.5884,53627.0
2017-02-02 09:50:00,137.0,137.0,136.87,136.9,6768.0,111.5884,111.5884,111.4825,111.5069,6768.0
2017-02-02 09:55:00,136.88,137.06,136.87,137.05,20993.0,111.4906,111.6372,111.4825,111.6291,20993.0
2017-02-02 10:00:00,137.06,137.14,136.97,136.99,21950.0,111.6372,111.7024,111.5639,111.5802,21950.0
2017-02-02 10:05:00,137.0,137.05,136.91,137.0,28501.0,111.5884,111.6291,111.5151,111.5884,28501.0
2017-02-02 10:10:00,137.03,137.12,136.96,137.09,40513.0,111.6128,111.6861,111.5558,111.6617,40513.0
2017-02-02 10:15:00,137.09,137.15,137.03,137.05,30088.0,111.6617,111.7105,111.6128,111.6291,30088.0
2017-02-02 10:20:00,137.05,137.07,136.91,136.91,20591.0,111.6291,111.6454,111.5151,111.5151,20591.0
2017-02-02 10:25:00,136.93,137.01,136.89,136.96,24933.0,111.5314,111.5965,111.4988,111.5558,24933.0
2017-02-02 10:30:00,136.98,137.06,136.96,137.01,17390.0,111.5721,111.6372,111.5558,111.5965,17390.0
2017-02-02 10:35:00,137.03,137.15,136.98,137.07,26226.0,111.6128,111.7105,111.5721,111.6454,26226.0
2017-02-02 10:40:00,137.09,137.2,137.05,137.18,17264.0,111.6617,111.7513,111.6291,111.735,17264.0
2017-02-02 10:45:00,137.21,137.44,137.21,137.32,32909.0,111.7594,111.9468,111.7594,111.849,32909.0
2017-02-02 10:50:00,137.35,137.37,137.18,137.26,18195.0,111.8734,111.8897,111.735,111.8001,18195.0
2017-02-02 10:55:00,137.27,137.52,137.27,137.48,17299.0,111.8083,112.0119,111.8083,111.9793,17299.0
2017-02-02 11:00:00,137.51,137.55,137.43,137.44,18906.0,112.0038,112.0363,111.9386,111.9468,18906.0
2017-02-02 11:05:00,137.44,137.49,137.36,137.36,14555.0,111.9468,111.9875,111.8816,111.8816,14555.0
2017-02-02 11:10:00,137.36,137.45,137.36,137.43,17395.0,111.8816,111.9549,111.8816,111.9386,17395.0
2017-02-02 11:15:00,137.4,137.46,137.38,137.44,10591.0,111.9142,111.963,111.8979,111.9468,10591.0
2017-02-02 11:20:00,137.46,137.49,137.39,137.41,10117.0,111.963,111.9875,111.906,111.9223,10117.0
2017-02-02 11:25:00,137.39,137.4,137.31,137.32,13373.0,111.906,111.9142,111.8409,111.849,13373.0
2017-02-02 11:30:00,137.31,137.31,137.2,137.27,16356.0,111.8409,111.8409,111.7513,111.8083,16356.0
2017-02-02 11:35:00,137.25,137.3,137.25,137.29,13875.0,111.792,111.8327,111.792,111.8246,13875.0
2017-02-02 11:40:00,137.28,137.34,137.23,137.28,15680.0,111.8164,111.8653,111.7757,111.8164,15680.0
2017-02-02 11:45:00,137.27,137.28,137.14,137.17,14936.0,111.8083,111.8164,111.7024,111.7268,14936.0
2017-02-02 11:50:00,137.13,137.15,137.0,137.07,18451.0,111.6943,111.7105,111.5884,111.6454,18451.0
2017-02-02 11:55:00,137.06,137.09,136.93,136.93,12935.0,111.6372,111.6617,111.5314,111.5314,12935.0
2017-02-02 12:00:00,136.96,137.03,136.9,137.02,9911.0,111.5558,111.6128,111.5069,111.6047,9911.0
2017-02-02 12:05:00,137.01,137.15,137.01,137.15,7987.0,111.5965,111.7105,111.5965,111.7105,7987.0
2017-02-02 12:10:00,137.12,137.18,137.1,137.14,13906.0,111.6861,111.735,111.6698,111.7024,13906.0
2017-02-02 12:15:00,137.12,137.17,137.05,137.13,10831.0,111.6861,111.7268,111.6291,111.6943,10831.0
2017-02-02 12:20:00,137.14,137.18,137.06,137.07,10282.0,111.7024,111.735,111.6372,111.6454,10282.0
2017-02-02 12:25:00,137.06,137.1,137.0,137.07,18023.0,111.6372,111.6698,111.5884,111.6454,18023.0
2017-02-02 12:30:00,137.06,137.12,137.03,137.09,11093.0,111.6372,111.6861,111.6128,111.6617,11093.0
2017-02-02 12:35:00,137.1,137.12,137.01,137.12,19189.0,111.6698,111.6861,111.5965,111.6861,19189.0
2017-02-02 12:40:00,137.13,137.24,137.13,137.18,6456.0,111.6943,111.7839,111.6943,111.735,6456.0
2017-02-02 12:45:00,137.21,137.28,137.16,137.2,11001.0,111.7594,111.8164,111.7187,111.7513,11001.0
2017-02-02 12:50:00,137.2,137.22,137.14,137.14,4562.0,111.7513,111.7676,111.7024,111.7024,4562.0
2017-02-02 12:55:00,137.14,137.24,137.13,137.24,5905.0,111.7024,111.7839,111.6943,111.7839,5905.0
2017-02-02 13:00:00,137.25,137.26,137.15,137.15,4714.0,111.792,111.8001,111.7105,111.7105,4714.0
2017-02-02 13:05:00,137.15,137.26,137.15,137.19,8150.0,111.7105,111.8001,111.7105,111.7431,8150.0
2017-02-02 13:10:00,137.2,137.2,137.14,137.14,7266.0,111.7513,111.7513,111.7024,111.7024,7266.0
2017-02-02 13:15:00,137.15,137.2,137.08,137.13,16649.0,111.7105,111.7513,111.6535,111.6943,16649.0
2017-02-02 13:20:00,137.12,137.12,137.0,137.0,10765.0,111.6861,111.6861,111.5884,111.5884,10765.0
2017-02-02 13:25:00,137.0,137.01,136.92,136.97,8755.0,111.5884,111.5965,111.5232,111.5639,8755.0
2017-02-02 13:30:00,136.97,137.1,136.93,137.09,8809.0,111.5639,111.6698,111.5314,111.6617,8809.0
2017-02-02 13:35:00,137.07,137.1,137.03,137.06,9380.0,111.6454,111.6698,111.6128,111.6372,9380.0
2017-02-02 13:40:00,137.05,137.32,137.05,137.32,14018.0,111.6291,111.849,111.6291,111.849,14018.0
2017-02-02 13:45:00,137.32,137.35,137.24,137.27,9583.0,111.849,111.8734,111.7839,111.8083,9583.0
2017-02-02 13:50:00,137.27,137.28,137.21,137.24,13612.0,111.8083,111.8164,111.7594,111.7839,13612.0
2017-02-02 13:55:00,137.25,137.27,137.21,137.24,8766.0,111.792,111.8083,111.7594,111.7839,8766.0
2017-02-02 14:00:00,137.22,137.24,137.13,137.13,12517.0,111.7676,111.7839,111.6943,111.6943,12517.0
2017-02-02 14:05:00,137.12,137.14,137.1,137.12,6659.0,111.6861,111.7024,111.6698,111.6861,6659.0
2017-02-02 14:10:00,137.12,137.18,137.09,137.09,9402.0,111.6861,111.735,111.6617,111.6617,9402.0
2017-02-02 14:15:00,137.09,137.12,137.05,137.07,12190.0,111.6617,111.6861,111.6291,111.6454,12190.0
2017-02-02 14:20:00,137.08,137.09,136.97,137.01,14394.0,111.6535,111.6617,111.5639,111.5965,14394.0
2017-02-02 14:25:00,137.02,137.02,136.9,136.97,8744.0,111.6047,111.6047,111.5069,111.5639,8744.0
2017-02-02 14:30:00,136.96,136.98,136.9,136.94,22749.0,111.5558,111.5721,111.5069,111.5395,22749.0
2017-02-02 14:35:00,136.92,137.0,136.92,136.97,21127.0,111.5232,111.5884,111.5232,111.5639,21127.0
2017-02-02 14:40:00,136.98,137.01,136.94,136.99,24501.0,111.5721,111.5965,111.5395,111.5802,24501.0
2017-02-02 14:45:00,137.0,137.01,136.82,136.88,43515.0,111.5884,111.5965,111.4418,111.4906,43515.0
2017-02-02 14:50:00,136.91,136.95,136.9,136.93,11517.0,111.5151,111.5476,111.5069,111.5314,11517.0
2017-02-02 14:55:00,136.93,136.95,136.91,136.92,19278.0,111.5314,111.5476,111.5151,111.5232,19278.0
2017-02-02 15:00:00,136.91,136.94,136.88,136.94,28170.0,111.5151,111.5395,111.4906,111.5395,28170.0
2017-02-02 15:05:00,136.94,136.99,136.93,136.94,16280.0,111.5395,111.5802,111.5314,111.5395,16280.0
2017-02-02 15:10:00,136.93,136.94,136.87,136.89,18320.0,111.5314,111.5395,111.4825,111.4988,18320.0
2017-02-02 15:15:00,136.89,136.99,136.88,136.99,18551.0,111.4988,111.5802,111.4906,111.5802,18551.0
2017-02-02 15:20:00,137.0,137.1,136.99,137.05,17725.0,111.5884,111.6698,111.5802,111.6291,17725.0
2017-02-02 15:25:00,137.04,137.06,136.87,136.96,67633.0,111.6209,111.6372,111.4825,111.5558,67633.0
2017-02-02 15:30:00,136.96,137.03,136.96,137.03,20777.0,111.5558,111.6128,111.5558,111.6128,20777.0
2017-02-02 15:35:00,137.05,137.12,137.04,137.06,16287.0,111.6291,111.6861,111.6209,111.6372,16287.0
2017-02-02 15:40:00,137.07,137.11,137.04,137.04,19523.0,111.6454,111.678,111.6209,111.6209,19523.0
2017-02-02 15:45:00,137.04,137.14,137.04,137.08,37733.0,111.6209,111.7024,111.6209,111.6535,37733.0
2017-02-02 15:50:00,137.06,137.07,136.97,137.03,43253.0,111.6372,111.6454,111.5639,111.6128,43253.0
2017-02-02 15:55:00,137.03,137.03,136.93,136.96,75261.0,111.6128,111.6128,111.5314,111.5558,75261.0
2017-02-03 09:30:00,137.26,137.42,136.97,137.19,91262.0,111.8001,111.9305,111.5639,111.7431,91262.0
2017-02-03 09:35:00,137.23,137.4,137.1,137.21,22614.0,111.7757,111.9142,111.6698,111.7594,22614.0
2017-02-03 09:40:00,137.21,137.37,137.11,137.31,20242.0,111.7594,111.8897,111.678,111.8409,20242.0
2017-02-03 09:45:00,137.29,137.52,137.21,137.27,24541.0,111.8246,112.0119,111.7594,111.8083,24541.0
2017-02-03 09:50:00,137.31,137.32,137.16,137.26,25232.0,111.8409,111.849,111.7187,111.8001,25232.0
2017-02-03 09:55:00,137.25,137.26,137.12,137.19,16585.0,111.792,111.8001,111.6861,111.7431,16585.0
2017-02-03 10:00:00,137.15,137.41,137.15,137.32,14554.0,111.7105,111.9223,111.7105,111.849,14554.0
2017-02-03 10:05:00,137.38,137.74,137.33,137.7,31780.0,111.8979,112.1911,111.8572,112.1585,31780.0
2017-02-03 10:10:00,137.74,137.75,137.4,137.49,23564.0,112.1911,112.1993,111.9142,111.9875,23564.0
2017-02-03 10:15:00,137.48,137.55,137.39,137.47,28572.0,111.9793,112.0363,111.906,111.9712,28572.0
2017-02-03 10:20:00,137.49,137.49,137.23,137.28,25876.0,111.9875,111.9875,111.7757,111.8164,25876.0
2017-02-03 10:25:00,137.35,137.41,137.2,137.22,30066.0,111.8734,111.9223,111.7513,111.7676,30066.0
2017-02-03 10:30:00,137.26,137.28,137.16,137.28,22433.0,111.8001,111.8164,111.7187,111.8164,22433.0
2017-02-03 10:35:00,137.24,137.33,137.23,137.28,42931.0,111.7839,111.8572,111.7757,111.8164,42931.0
2017-02-03 10:40:00,137.28,137.35,137.27,137.31,11206.0,111.8164,111.8734,111.8083,111.8409,11206.0
2017-02-03 10:45:00,137.34,137.68,137.33,137.68,26556.0,111.8653,112.1422,111.8572,112.1422,26556.0
2017-02-03 10:50:00,137.69,137.79,137.65,137.71,46287.0,112.1504,112.2318,112.1178,112.1667,46287.0
2017-02-03 10:55:00,137.7,137.79,137.59,137.75,22081.0,112.1585,112.2318,112.0689,112.1993,22081.0
2017-02-03 11:00:00,137.76,138.07,137.75,138.01,42161.0,112.2074,112.4599,112.1993,112.411,42161.0
2017-02-03 11:05:00,138.03,138.11,137.99,138.08,36932.0,112.4273,112.4925,112.3947,112.468,36932.0
2017-02-03 11:10:00,138.09,138.24,138.03,138.12,46543.0,112.4762,112.5984,112.4273,112.5006,46543.0
2017-02-03 11:15:00,138.12,138.27,138.11,138.25,36084.0,112.5006,112.6228,112.4925,112.6065,36084.0
2017-02-03 11:20:00,138.24,138.47,138.13,138.16,50584.0,112.5984,112.7857,112.5088,112.5332,50584.0
2017-02-03 11:25:00,138.17,138.29,138.12,138.27,14743.0,112.5413,112.6391,112.5006,112.6228,14743.0
2017-02-03 11:30:00,138.25,138.36,138.19,138.25,18840.0,112.6065,112.6961,112.5576,112.6065,18840.0
2017-02-03 11:35:00,138.22,138.23,138.07,138.1,12945.0,112.5821,112.5902,112.4599,112.4843,12945.0
2017-02-03 11:40:00,138.09,138.15,138.05,138.11,14845.0,112.4762,112.5251,112.4436,112.4925,14845.0
2017-02-03 11:45:00,138.11,138.13,138.01,138.06,19857.0,112.4925,112.5088,112.411,112.4518,19857.0
2017-02-03 11:50:00,138.08,138.13,137.98,138.05,22279.0,112.468,112.5088,112.3866,112.4436,22279.0
2017-02-03 11:55:00,138.05,138.07,138.01,138.03,12944.0,112.4436,112.4599,112.411,112.4273,12944.0
2017-02-03 12:00:00,138.0,138.08,137.95,138.04,22525.0,112.4029,112.468,112.3622,112.4355,22525.0
2017-02-03 12:05:00,138.03,138.03,137.93,137.99,10572.0,112.4273,112.4273,112.3459,112.3947,10572.0
2017-02-03 12:10:00,137.97,138.03,137.93,137.94,7082.0,112.3784,112.4273,112.3459,112.354,7082.0
2017-02-03 12:15:00,137.94,137.96,137.89,137.92,5816.0,112.354,112.3703,112.3133,112.3377,5816.0
2017-02-03 12:20:00,137.92,137.94,137.89,137.92,7741.0,112.3377,112.354,112.3133,112.3377,7741.0
2017-02-03 12:25:00,137.93,137.95,137.85,137.87,9297.0,112.3459,112.3622,112.2807,112.297,9297.0
2017-02-03 12:30:00,137.89,137.95,137.89,137.92,8047.0,112.3133,112.3622,112.3133,112.3377,8047.0
2017-02-03 12:35:00,137.91,137.92,137.86,137.9,7419.0,112.3296,112.3377,112.2888,112.3214,7419.0
2017-02-03 12:40:00,137.9,137.92,137.87,137.89,4474.0,112.3214,112.3377,112.297,112.3133,4474.0
2017-02-03 12:45:00,137.88,137.88,137.81,137.85,8346.0,112.3051,112.3051,112.2481,112.2807,8346.0
2017-02-03 12:50:00,137.87,137.9,137.81,137.86,5325.0,112.297,112.3214,112.2481,112.2888,5325.0
2017-02-03 12:55:00,137.86,137.9,137.82,137.9,8072.0,112.2888,112.3214,112.2563,112.3214,8072.0
2017-02-03 13:00:00,137.89,137.92,137.85,137.9,14757.0,112.3133,112.3377,112.2807,112.3214,14757.0
2017-02-03 13:05:00,137.9,137.95,137.87,137.92,32012.0,112.3214,112.3622,112.297,112.3377,32012.0
2017-02-03 13:10:00,137.92,138.08,137.91,137.99,26871.0,112.3377,112.468,112.3296,112.3947,26871.0
2017-02-03 13:15:00,137.98,138.04,137.98,138.0,3391.0,112.3866,112.4355,112.3866,112.4029,3391.0
2017-02-03 13:20:00,138.0,138.02,137.96,138.0,7766.0,112.4029,112.4192,112.3703,112.4029,7766.0
2017-02-03 13:25:00,138.0,138.01,137.93,137.96,10609.0,112.4029,112.411,112.3459,112.3703,10609.0
2017-02-03 13:30:00,137.96,137.99,137.88,137.96,9607.0,112.3703,112.3947,112.3051,112.3703,9607.0
2017-02-03 13:35:00,137.96,137.97,137.9,137.93,39365.0,112.3703,112.3784,112.3214,112.3459,39365.0
2017-02-03 13:40:00,137.95,137.95,137.92,137.92,15289.0,112.3622,112.3622,112.3377,112.3377,15289.0
2017-02-03 13:45:00,137.92,137.94,137.84,137.86,19258.0,112.3377,112.354,112.2726,112.2888,19258.0
2017-02-03 13:50:00,137.86,137.91,137.86,137.9,6329.0,112.2888,112.3296,112.2888,112.3214,6329.0
2017-02-03 13:55:00,137.89,137.91,137.83,137.88,11865.0,112.3133,112.3296,112.2644,112.3051,11865.0
2017-02-03 14:00:00,137.86,137.92,137.85,137.91,9287.0,112.2888,112.3377,112.2807,112.3296,9287.0
2017-02-03 14:05:00,137.93,138.0,137.9,137.99,11712.0,112.3459,112.4029,112.3214,112.3947,11712.0
2017-02-03 14:10:00,138.0,138.06,137.98,138.02,25399.0,112.4029,112.4518,112.3866,112.4192,25399.0
2017-02-03 14:15:00,138.03,138.09,138.01,138.03,13712.0,112.4273,112.4762,112.411,112.4273,13712.0
2017-02-03 14:20:00,138.05,138.07,137.99,138.0,21357.0,112.4436,112.4599,112.3947,112.4029,21357.0
2017-02-03 14:25:00,137.98,137.99,137.9,137.9,15793.0,112.3866,112.3947,112.3214,112.3214,15793.0
2017-02-03 14:30:00,137.91,137.97,137.89,137.97,19294.0,112.3296,112.3784,112.3133,112.3784,19294.0
2017-02-03 14:35:00,137.95,137.97,137.87,137.91,18999.0,112.3622,112.3784,112.297,112.3296,18999.0
2017-02-03 14:40:00,137.9,137.95,137.87,137.87,17405.0,112.3214,112.3622,112.297,112.297,17405.0
2017-02-03 14:45:00,137.89,137.91,137.8,137.83,19469.0,112.3133,112.3296,112.24,112.2644,19469.0
2017-02-03 14:50:00,137.83,137.86,137.81,137.84,16253.0,112.2644,112.2888,112.2481,112.2726,16253.0
2017-02-03 14:55:00,137.83,137.84,137.78,137.81,20828.0,112.2644,112.2726,112.2237,112.2481,20828.0
2017-02-03 15:00:00,137.81,137.81,137.73,137.78,26769.0,112.2481,112.2481,112.183,112.2237,26769.0
2017-02-03 15:05:00,137.78,137.9,137.78,137.88,32617.0,112.2237,112.3214,112.2237,112.3051,32617.0
2017-02-03 15:10:00,137.9,138.0,137.88,137.99,21600.0,112.3214,112.4029,112.3051,112.3947,21600.0
2017-02-03 15:15:00,137.99,138.01,137.93,137.95,22132.0,112.3947,112.411,112.3459,112.3622,22132.0
2017-02-03 15:20:00,137.94,138.03,137.94,137.95,24723.0,112.354,112.4273,112.354,112.3622,24723.0
2017-02-03 15:25:00,137.96,138.0,137.94,138.0,18927.0,112.3703,112.4029,112.354,112.4029,18927.0
2017-02-03 15:30:00,137.99,138.04,137.97,137.99,60636.0,112.3947,112.4355,112.3784,112.3947,60636.0
2017-02-03 15:35:00,137.99,138.08,137.98,138.02,29106.0,112.3947,112.468,112.3866,112.4192,29106.0
2017-02-03 15:40:00,138.01,138.02,137.95,138.02,30645.0,112.411,112.4192,112.3622,112.4192,30645.0
2017-02-03 15:45:00,138.01,138.05,137.98,138.01,60544.0,112.411,112.4436,112.3866,112.411,60544.0
2017-02-03 15:50:00,138.01,138.03,137.97,138.03,59679.0,112.411,112.4273,112.3784,112.4273,59679.0
2017-02-03 15:55:00,138.03,138.05,137.86,137.92,178649.0,112.4273,112.4436,112.2888,112.3377,178649.0
2017-02-06 09:30:00,137.43,137.74,137.38,137.53,60553.0,111.9386,112.1911,111.8979,112.0201,60553.0
2017-02-06 09:35:00,137.59,137.9,137.43,137.81,23835.0,112.0689,112.3214,111.9386,112.2481,23835.0
2017-02-06 09:40:00,137.82,137.82,137.57,137.64,23153.0,112.2563,112.2563,112.0526,112.1097,23153.0
2017-02-06 09:45:00,137.7,137.75,137.43,137.5,23421.0,112.1585,112.1993,111.9386,111.9956,23421.0
2017-02-06 09:50:00,137.5,137.62,137.46,137.5,27857.0,111.9956,112.0934,111.963,111.9956,27857.0
2017-02-06 09:55:00,137.5,137.55,137.41,137.45,35780.0,111.9956,112.0363,111.9223,111.9549,35780.0
2017-02-06 10:00:00,137.44,137.51,137.41,137.44,44975.0,111.9468,112.0038,111.9223,111.9468,44975.0
2017-02-06 10:05:00,137.45,137.53,137.45,137.49,32103.0,111.9549,112.0201,111.9549,111.9875,32103.0
2017-02-06 10:10:00,137.5,137.52,137.4,137.4,27948.0,111.9956,112.0119,111.9142,111.9142,27948.0
2017-02-06 10:15:00,137.4,137.66,137.4,137.56,29592.0,111.9142,112.1259,111.9142,112.0445,29592.0
2017-02-06 10:20:00,137.57,137.58,137.48,137.5,19089.0,112.0526,112.0608,111.9793,111.9956,19089.0
2017-02-06 10:25:00,137.5,137.52,137.42,137.45,18603.0,111.9956,112.0119,111.9305,111.9549,18603.0
2017-02-06 10:30:00,137.45,137.5,137.3,137.33,26295.0,111.9549,111.9956,111.8327,111.8572,26295.0
2017-02-06 10:35:00,137.33,137.43,137.33,137.42,18262.0,111.8572,111.9386,111.8572,111.9305,18262.0
2017-02-06 10:40:00,137.4,137.49,137.34,137.44,15404.0,111.9142,111.9875,111.8653,111.9468,15404.0
2017-02-06 10:45:00,137.47,137.56,137.4,137.45,32528.0,111.9712,112.0445,111.9142,111.9549,32528.0
2017-02-06 10:50:00,137.45,137.47,137.38,137.43,14988.0,111.9549,111.9712,111.8979,111.9386,14988.0
2017-02-06 10:55:00,137.41,137.42,137.31,137.34,15850.0,111.9223,111.9305,111.8409,111.8653,15850.0
2017-02-06 11:00:00,137.32,137.41,137.32,137.41,18059.0,111.849,111.9223,111.849,111.9223,18059.0
2017-02-06 11:05:00,137.4,137.44,137.36,137.37,12073.0,111.9142,111.9468,111.8816,111.8897,12073.0
2017-02-06 11:10:00,137.38,137.44,137.37,137.38,32250.0,111.8979,111.9468,111.8897,111.8979,32250.0
2017-02-06 11:15:00,137.41,137.42,137.33,137.37,17223.0,111.9223,111.9305,111.8572,111.8897,17223.0
2017-02-06 11:20:00,137.38,137.4,137.36,137.4,15319.0,111.8979,111.9142,111.8816,111.9142,15319.0
2017-02-06 11:25:00,137.4,137.5,137.33,137.34,84615.0,111.9142,111.9956,111.8572,111.8653,84615.0
2017-02-06 11:30:00,137.34,137.34,137.2,137.21,30625.0,111.8653,111.8653,111.7513,111.7594,30625.0
2017-02-06 11:35:00,137.21,137.24,137.16,137.22,33809.0,111.7594,111.7839,111.7187,111.7676,33809.0
2017-02-06 11:40:00,137.22,137.28,137.14,137.18,38142.0,111.7676,111.8164,111.7024,111.735,38142.0
2017-02-06 11:45:00,137.18,137.31,137.17,137.27,24885.0,111.735,111.8409,111.7268,111.8083,24885.0
2017-02-06 11:50:00,137.27,137.3,137.18,137.24,10987.0,111.8083,111.8327,111.735,111.7839,10987.0
2017-02-06 11:55:00,137.24,137.29,137.19,137.19,13155.0,111.7839,111.8246,111.7431,111.7431,13155.0
2017-02-06 12:00:00,137.19,137.25,137.13,137.15,23240.0,111.7431,111.792,111.6943,111.7105,23240.0
2017-02-06 12:05:00,137.14,137.15,137.04,137.07,41042.0,111.7024,111.7105,111.6209,111.6454,41042.0
2017-02-06 12:10:00,137.08,137.13,137.07,137.08,16147.0,111.6535,111.6943,111.6454,111.6535,16147.0
2017-02-06 12:15:00,137.09,137.1,137.0,137.0,12822.0,111.6617,111.6698,111.5884,111.5884,12822.0
2017-02-06 12:20:00,137.02,137.1,137.0,137.02,18158.0,111.6047,111.6698,111.5884,111.6047,18158.0
2017-02-06 12:25:00,137.01,137.04,136.97,137.02,24932.0,111.5965,111.6209,111.5639,111.6047,24932.0
2017-02-06 12:30:00,137.03,137.05,136.86,136.86,45412.0,111.6128,111.6291,111.4743,111.4743,45412.0
2017-02-06 12:35:00,136.89,136.96,136.86,136.88,24029.0,111.4988,111.5558,111.4743,111.4906,24029.0
2017-02-06 12:40:00,136.89,136.91,136.77,136.77,20287.0,111.4988,111.5151,111.401,111.401,20287.0
2017-02-06 12:45:00,136.79,136.8,136.72,136.72,20629.0,111.4173,111.4255,111.3603,111.3603,20629.0
2017-02-06 12:50:00,136.72,136.83,136.72,136.8,27465.0,111.3603,111.4499,111.3603,111.4255,27465.0
2017-02-06 12:55:00,136.8,136.8,136.7,136.72,16764.0,111.4255,111.4255,111.344,111.3603,16764.0
2017-02-06 13:00:00,136.71,136.82,136.68,136.7,17159.0,111.3522,111.4418,111.3277,111.344,17159.0
2017-02-06 13:05:00,136.68,136.78,136.68,136.7,16849.0,111.3277,111.4092,111.3277,111.344,16849.0
2017-02-06 13:10:00,136.7,136.73,136.66,136.7,14403.0,111.344,111.3684,111.3114,111.344,14403.0
2017-02-06 13:15:00,136.68,136.7,136.62,136.66,23643.0,111.3277,111.344,111.2789,111.3114,23643.0
2017-02-06 13:20:00,136.66,136.78,136.65,136.75,24611.0,111.3114,111.4092,111.3033,111.3847,24611.0
2017-02-06 13:25:00,136.77,136.78,136.6,136.69,32507.0,111.401,111.4092,111.2626,111.3359,32507.0
2017-02-06 13:30:00,136.67,136.72,136.64,136.71,15037.0,111.3196,111.3603,111.2951,111.3522,15037.0
2017-02-06 13:35:00,136.72,136.75,136.62,136.62,21017.0,111.3603,111.3847,111.2789,111.2789,21017.0
2017-02-06 13:40:00,136.64,136.71,136.63,136.7,10303.0,111.2951,111.3522,111.287,111.344,10303.0
2017-02-06 13:45:00,136.69,136.7,136.64,136.66,9903.0,111.3359,111.344,111.2951,111.3114,9903.0
2017-02-06 13:50:00,136.66,136.72,136.6,136.63,21644.0,111.3114,111.3603,111.2626,111.287,21644.0
2017-02-06 13:55:00,136.63,136.68,136.61,136.66,11285.0,111.287,111.3277,111.2707,111.3114,11285.0
2017-02-06 14:00:00,136.66,136.66,136.6,136.63,21396.0,111.3114,111.3114,111.2626,111.287,21396.0
2017-02-06 14:05:00,136.63,136.63,136.57,136.61,14826.0,111.287,111.287,111.2381,111.2707,14826.0
2017-02-06 14:10:00,136.61,136.65,136.56,136.64,36758.0,111.2707,111.3033,111.23,111.2951,36758.0
2017-02-06 14:15:00,136.65,136.67,136.6,136.66,23121.0,111.3033,111.3196,111.2626,111.3114,23121.0
2017-02-06 14:20:00,136.66,136.74,136.64,136.7,34547.0,111.3114,111.3766,111.2951,111.344,34547.0
2017-02-06 14:25:00,136.69,136.77,136.67,136.7,48196.0,111.3359,111.401,111.3196,111.344,48196.0
2017-02-06 14:30:00,136.69,136.83,136.69,136.79,48991.0,111.3359,111.4499,111.3359,111.4173,48991.0
2017-02-06 14:35:00,136.8,136.84,136.75,136.84,16090.0,111.4255,111.458,111.3847,111.458,16090.0
2017-02-06 14:40:00,136.83,136.85,136.75,136.75,18410.0,111.4499,111.4662,111.3847,111.3847,18410.0
2017-02-06 14:45:00,136.75,136.78,136.72,136.74,30769.0,111.3847,111.4092,111.3603,111.3766,30769.0
2017-02-06 14:50:00,136.74,136.74,136.58,136.6,38735.0,111.3766,111.3766,111.2463,111.2626,38735.0
2017-02-06 14:55:00,136.61,136.69,136.6,136.62,20728.0,111.2707,111.3359,111.2626,111.2789,20728.0
2017-02-06 15:00:00,136.63,136.65,136.58,136.61,24209.0,111.287,111.3033,111.2463,111.2707,24209.0
2017-02-06 15:05:00,136.61,136.64,136.59,136.59,16152.0,111.2707,111.2951,111.2544,111.2544,16152.0
2017-02-06 15:10:00,136.61,136.63,136.58,136.59,21454.0,111.2707,111.287,111.2463,111.2544,21454.0
2017-02-06 15:15:00,136.59,136.59,136.52,136.52,17678.0,111.2544,111.2544,111.1974,111.1974,17678.0
2017-02-06 15:20:00,136.53,136.54,136.48,136.49,33473.0,111.2055,111.2137,111.1648,111.173,33473.0
2017-02-06 15:25:00,136.48,136.51,136.45,136.47,31274.0,111.1648,111.1893,111.1404,111.1567,31274.0
2017-02-06 15:30:00,136.48,136.6,136.48,136.58,60082.0,111.1648,111.2626,111.1648,111.2463,60082.0
2017-02-06 15:35:00,136.56,136.62,136.56,136.62,42356.0,111.23,111.2789,111.23,111.2789,42356.0
2017-02-06 15:40:00,136.62,136.65,136.58,136.58,52167.0,111.2789,111.3033,111.2463,111.2463,52167.0
2017-02-06 15:45:00,136.58,136.6,136.47,136.49,70101.0,111.2463,111.2626,111.1567,111.173,70101.0
2017-02-06 15:50:00,136.48,136.61,136.48,136.57,94128.0,111.1648,111.2707,111.1648,111.2381,94128.0
2017-02-06 15:55:00,136.57,136.6,136.49,136.5,262252.0,111.2381,111.2626,111.173,111.1811,262252.0
2017-02-07 09:30:00,137.16,137.49,136.78,137.46,127950.0,111.7187,111.9875,111.4092,111.963,127950.0
2017-02-07 09:35:00,137.47,137.7,137.45,137.53,35917.0,111.9712,112.1585,111.9549,112.0201,35917.0
2017-02-07 09:40:00,137.52,137.62,137.34,137.5,32397.0,112.0119,112.0934,111.8653,111.9956,32397.0
2017-02-07 09:45:00,137.49,137.58,137.22,137.22,28222.0,111.9875,112.0608,111.7676,111.7676,28222.0
2017-02-07 09:50:00,137.24,137.3,137.07,137.15,32741.0,111.7839,111.8327,111.6454,111.7105,32741.0
2017-02-07 09:55:00,137.12,137.18,137.01,137.12,40130.0,111.6861,111.735,111.5965,111.6861,40130.0
2017-02-07 10:00:00,137.09,137.17,137.04,137.17,29012.0,111.6617,111.7268,111.6209,111.7268,29012.0
2017-02-07 10:05:00,137.15,137.21,137.05,137.21,28642.0,111.7105,111.7594,111.6291,111.7594,28642.0
2017-02-07 10:10:00,137.18,137.19,137.07,137.11,29972.0,111.735,111.7431,111.6454,111.678,29972.0
2017-02-07 10:15:00,137.11,137.17,137.04,137.08,30386.0,111.678,111.7268,111.6209,111.6535,30386.0
2017-02-07 10:20:00,137.05,137.1,136.97,137.1,27097.0,111.6291,111.6698,111.5639,111.6698,27097.0
2017-02-07 10:25:00,137.1,137.2,137.08,137.09,27215.0,111.6698,111.7513,111.6535,111.6617,27215.0
2017-02-07 10:30:00,137.09,137.12,136.99,136.99,25493.0,111.6617,111.6861,111.5802,111.5802,25493.0
2017-02-07 10:35:00,137.0,137.07,136.99,137.06,22052.0,111.5884,111.6454,111.5802,111.6372,22052.0
2017-02-07 10:40:00,137.05,137.06,136.99,137.03,28300.0,111.6291,111.6372,111.5802,111.6128,28300.0
2017-02-07 10:45:00,137.03,137.07,137.01,137.03,16235.0,111.6128,111.6454,111.5965,111.6128,16235.0
2017-02-07 10:50:00,137.03,137.04,136.9,136.99,21336.0,111.6128,111.6209,111.5069,111.5802,21336.0
2017-02-07 10:55:00,137.0,137.02,136.94,136.99,14343.0,111.5884,111.6047,111.5395,111.5802,14343.0
2017-02-07 11:00:00,137.0,137.0,136.92,136.99,19043.0,111.5884,111.5884,111.5232,111.5802,19043.0
2017-02-07 11:05:00,136.98,137.0,136.9,136.99,15745.0,111.5721,111.5884,111.5069,111.5802,15745.0
2017-02-07 11:10:00,136.99,137.0,136.87,136.87,13628.0,111.5802,111.5884,111.4825,111.4825,13628.0
2017-02-07 11:15:00,136.87,136.87,136.71,136.81,17727.0,111.4825,111.4825,111.3522,111.4336,17727.0
2017-02-07 11:20:00,136.81,136.83,136.71,136.72,26747.0,111.4336,111.4499,111.3522,111.3603,26747.0
2017-02-07 11:25:00,136.75,136.76,136.55,136.61,34434.0,111.3847,111.3929,111.2218,111.2707,34434.0
2017-02-07 11:30:00,136.63,136.71,136.58,136.71,20511.0,111.287,111.3522,111.2463,111.3522,20511.0
2017-02-07 11:35:00,136.7,136.81,136.64,136.8,24026.0,111.344,111.4336,111.2951,111.4255,24026.0
2017-02-07 11:40:00,136.79,136.79,136.72,136.76,26157.0,111.4173,111.4173,111.3603,111.3929,26157.0
2017-02-07 11:45:00,136.77,136.9,136.76,136.88,12266.0,111.401,111.5069,111.3929,111.4906,12266.0
2017-02-07 11:50:00,136.88,137.02,136.86,136.95,44401.0,111.4906,111.6047,111.4743,111.5476,44401.0
2017-02-07 11:55:00,136.94,137.0,136.86,136.96,32948.0,111.5395,111.5884,111.4743,111.5558,32948.0
2017-02-07 12:00:00,136.96,137.04,136.96,137.02,35955.0,111.5558,111.6209,111.5558,111.6047,35955.0
2017-02-07 12:05:00,137.02,137.07,136.99,137.05,44500.0,111.6047,111.6454,111.5802,111.6291,44500.0
2017-02-07 12:10:00,137.03,137.12,137.01,137.09,10546.0,111.6128,111.6861,111.5965,111.6617,10546.0
2017-02-07 12:15:00,137.09,137.1,136.84,136.84,25129.0,111.6617,111.6698,111.458,111.458,25129.0
2017-02-07 12:20:00,136.84,136.86,136.66,136.74,29304.0,111.458,111.4743,111.3114,111.3766,29304.0
2017-02-07 12:25:00,136.72,136.73,136.64,136.69,15016.0,111.3603,111.3684,111.2951,111.3359,15016.0
2017-02-07 12:30:00,136.68,136.83,136.66,136.81,17208.0,111.3277,111.4499,111.3114,111.4336,17208.0
2017-02-07 12:35:00,136.8,136.86,136.79,136.83,13578.0,111.4255,111.4743,111.4173,111.4499,13578.0
2017-02-07 12:40:00,136.82,136.82,136.66,136.75,15134.0,111.4418,111.4418,111.3114,111.3847,15134.0
2017-02-07 12:45:00,136.75,136.87,136.64,136.69,74807.0,111.3847,111.4825,111.2951,111.3359,74807.0
2017-02-07 12:50:00,136.64,136.68,136.59,136.63,17287.0,111.2951,111.3277,111.2544,111.287,17287.0
2017-02-07 12:55:00,136.65,136.75,136.61,136.69,17831.0,111.3033,111.3847,111.2707,111.3359,17831.0
2017-02-07 13:00:00,136.69,136.79,136.61,136.73,87643.0,111.3359,111.4173,111.2707,111.3684,87643.0
2017-02-07 13:05:00,136.75,136.83,136.71,136.83,16424.0,111.3847,111.4499,111.3522,111.4499,16424.0
2017-02-07 13:10:00,136.84,136.89,136.77,136.89,17169.0,111.458,111.4988,111.401,111.4988,17169.0
2017-02-07 13:15:00,136.89,136.93,136.86,136.89,17498.0,111.4988,111.5314,111.4743,111.4988,17498.0
2017-02-07 13:20:00,136.87,136.89,136.74,136.74,20660.0,111.4825,111.4988,111.3766,111.3766,20660.0
2017-02-07 13:25:00,136.75,136.79,136.71,136.79,35072.0,111.3847,111.4173,111.3522,111.4173,35072.0
2017-02-07 13:30:00,136.79,136.81,136.73,136.78,13262.0,111.4173,111.4336,111.3684,111.4092,13262.0
2017-02-07 13:35:00,136.78,136.8,136.65,136.65,39244.0,111.4092,111.4255,111.3033,111.3033,39244.0
2017-02-07 13:40:00,136.65,136.69,136.61,136.63,21421.0,111.3033,111.3359,111.2707,111.287,21421.0
2017-02-07 13:45:00,136.62,136.63,136.56,136.57,20754.0,111.2789,111.287,111.23,111.2381,20754.0
2017-02-07 13:50:00,136.56,136.63,136.55,136.62,33266.0,111.23,111.287,111.2218,111.2789,33266.0
2017-02-07 13:55:00,136.6,136.6,136.54,136.55,24193.0,111.2626,111.2626,111.2137,111.2218,24193.0
2017-02-07 14:00:00,136.56,136.58,136.53,136.55,22855.0,111.23,111.2463,111.2055,111.2218,22855.0
2017-02-07 14:05:00,136.56,136.57,136.5,136.5,22512.0,111.23,111.2381,111.1811,111.1811,22512.0
2017-02-07 14:10:00,136.5,136.54,136.47,136.53,25198.0,111.1811,111.2137,111.1567,111.2055,25198.0
2017-02-07 14:15:00,136.54,136.6,136.53,136.56,28827.0,111.2137,111.2626,111.2055,111.23,28827.0
2017-02-07 14:20:00,136.56,136.64,136.54,136.64,19054.0,111.23,111.2951,111.2137,111.2951,19054.0
2017-02-07 14:25:00,136.64,136.66,136.61,136.63,22849.0,111.2951,111.3114,111.2707,111.287,22849.0
2017-02-07 14:30:00,136.62,136.63,136.56,136.62,24468.0,111.2789,111.287,111.23,111.2789,24468.0
2017-02-07 14:35:00,136.62,136.64,136.6,136.61,26852.0,111.2789,111.2951,111.2626,111.2707,26852.0
2017-02-07 14:40:00,136.6,136.61,136.53,136.56,18809.0,111.2626,111.2707,111.2055,111.23,18809.0
2017-02-07 14:45:00,136.57,136.57,136.48,136.49,26816.0,111.2381,111.2381,111.1648,111.173,26816.0
2017-02-07 14:50:00,136.49,136.52,136.47,136.48,28987.0,111.173,111.1974,111.1567,111.1648,28987.0
2017-02-07 14:55:00,136.49,136.51,136.48,136.5,16960.0,111.173,111.1893,111.1648,111.1811,16960.0
2017-02-07 15:00:00,136.5,136.53,136.48,136.49,35131.0,111.1811,111.2055,111.1648,111.173,35131.0
2017-02-07 15:05:00,136.5,136.63,136.48,136.56,39005.0,111.1811,111.287,111.1648,111.23,39005.0
2017-02-07 15:10:00,136.57,136.58,136.5,136.51,30120.0,111.2381,111.2463,111.1811,111.1893,30120.0
2017-02-07 15:15:00,136.51,136.51,136.47,136.49,26432.0,111.1893,111.1893,111.1567,111.173,26432.0
2017-02-07 15:20:00,136.5,136.51,136.33,136.37,38586.0,111.1811,111.1893,111.0426,111.0752,38586.0
2017-02-07 15:25:00,136.37,136.52,136.36,136.52,27411.0,111.0752,111.1974,111.0671,111.1974,27411.0
2017-02-07 15:30:00,136.52,136.58,136.47,136.47,32955.0,111.1974,111.2463,111.1567,111.1567,32955.0
2017-02-07 15:35:00,136.48,136.51,136.43,136.5,48308.0,111.1648,111.1893,111.1241,111.1811,48308.0
2017-02-07 15:40:00,136.5,136.58,136.48,136.51,37176.0,111.1811,111.2463,111.1648,111.1893,37176.0
2017-02-07 15:45:00,136.5,136.54,136.45,136.5,49498.0,111.1811,111.2137,111.1404,111.1811,49498.0
2017-02-07 15:50:00,136.5,136.55,136.45,136.52,50110.0,111.1811,111.2218,111.1404,111.1974,50110.0
2017-02-07 15:55:00,136.53,136.68,136.52,136.6,145796.0,111.2055,111.3277,111.1974,111.2626,145796.0
2017-02-08 09:30:00,136.89,137.15,136.82,137.04,70230.0,111.4988,111.7105,111.4418,111.6209,70230.0
2017-02-08 09:35:00,137.05,137.4,137.03,137.3,26900.0,111.6291,111.9142,111.6128,111.8327,26900.0
2017-02-08 09:40:00,137.29,137.47,137.18,137.45,62002.0,111.8246,111.9712,111.735,111.9549,62002.0
2017-02-08 09:45:00,137.4,137.42,137.15,137.15,23847.0,111.9142,111.9305,111.7105,111.7105,23847.0
2017-02-08 09:50:00,137.18,137.62,137.15,137.61,53882.0,111.735,112.0934,111.7105,112.0852,53882.0
2017-02-08 09:55:00,137.6,137.8,137.57,137.73,49377.0,112.0771,112.24,112.0526,112.183,49377.0
2017-02-08 10:00:00,137.74,137.77,137.53,137.56,45307.0,112.1911,112.2155,112.0201,112.0445,45307.0
2017-02-08 10:05:00,137.54,137.73,137.54,137.64,33867.0,112.0282,112.183,112.0282,112.1097,33867.0
2017-02-08 10:10:00,137.61,137.87,137.61,137.81,93906.0,112.0852,112.297,112.0852,112.2481,93906.0
2017-02-08 10:15:00,137.81,137.86,137.74,137.77,41527.0,112.2481,112.2888,112.1911,112.2155,41527.0
2017-02-08 10:20:00,137.77,137.79,137.7,137.75,17789.0,112.2155,112.2318,112.1585,112.1993,17789.0
2017-02-08 10:25:00,137.76,137.82,137.62,137.63,25604.0,112.2074,112.2563,112.0934,112.1015,25604.0
2017-02-08 10:30:00,137.64,137.69,137.49,137.58,31913.0,112.1097,112.1504,111.9875,112.0608,31913.0
2017-02-08 10:35:00,137.59,137.59,137.33,137.35,22004.0,112.0689,112.0689,111.8572,111.8734,22004.0
2017-02-08 10:40:00,137.35,137.46,137.15,137.36,45701.0,111.8734,111.963,111.7105,111.8816,45701.0
2017-02-08 10:45:00,137.36,137.49,137.22,137.22,25752.0,111.8816,111.9875,111.7676,111.7676,25752.0
2017-02-08 10:50:00,137.24,137.26,136.87,136.89,31116.0,111.7839,111.8001,111.4825,111.4988,31116.0
2017-02-08 10:55:00,136.88,136.99,136.87,136.94,25843.0,111.4906,111.5802,111.4825,111.5395,25843.0
2017-02-08 11:00:00,136.95,137.22,136.95,137.21,25390.0,111.5476,111.7676,111.5476,111.7594,25390.0
2017-02-08 11:05:00,137.19,137.24,137.08,137.24,38449.0,111.7431,111.7839,111.6535,111.7839,38449.0
2017-02-08 11:10:00,137.23,137.45,137.23,137.32,35632.0,111.7757,111.9549,111.7757,111.849,35632.0
2017-02-08 11:15:00,137.32,137.4,137.21,137.24,24071.0,111.849,111.9142,111.7594,111.7839,24071.0
2017-02-08 11:20:00,137.25,137.32,137.11,137.11,23649.0,111.792,111.849,111.678,111.678,23649.0
2017-02-08 11:25:00,137.12,137.27,137.12,137.2,18565.0,111.6861,111.8083,111.6861,111.7513,18565.0
2017-02-08 11:30:00,137.21,137.32,137.19,137.26,12793.0,111.7594,111.849,111.7431,111.8001,12793.0
2017-02-08 11:35:00,137.26,137.28,137.15,137.16,12210.0,111.8001,111.8164,111.7105,111.7187,12210.0
2017-02-08 11:40:00,137.18,137.3,137.16,137.16,14085.0,111.735,111.8327,111.7187,111.7187,14085.0
2017-02-08 11:45:00,137.17,137.22,137.11,137.14,17185.0,111.7268,111.7676,111.678,111.7024,17185.0
2017-02-08 11:50:00,137.14,137.21,137.1,137.21,16980.0,111.7024,111.7594,111.6698,111.7594,16980.0
2017-02-08 11:55:00,137.21,137.22,137.07,137.17,15799.0,111.7594,111.7676,111.6454,111.7268,15799.0
2017-02-08 12:00:00,137.18,137.3,137.16,137.3,14146.0,111.735,111.8327,111.7187,111.8327,14146.0
2017-02-08 12:05:00,137.29,137.31,137.23,137.29,13628.0,111.8246,111.8409,111.7757,111.8246,13628.0
2017-02-08 12:10:00,137.27,137.33,137.25,137.29,16267.0,111.8083,111.8572,111.792,111.8246,16267.0
2017-02-08 12:15:00,137.31,137.34,137.27,137.34,9655.0,111.8409,111.8653,111.8083,111.8653,9655.0
2017-02-08 12:20:00,137.35,137.44,137.35,137.42,17079.0,111.8734,111.9468,111.8734,111.9305,17079.0
2017-02-08 12:25:00,137.42,137.45,137.36,137.37,16705.0,111.9305,111.9549,111.8816,111.8897,16705.0
2017-02-08 12:30:00,137.38,137.5,137.38,137.44,23546.0,111.8979,111.9956,111.8979,111.9468,23546.0
2017-02-08 12:35:00,137.43,137.53,137.43,137.53,16497.0,111.9386,112.0201,111.9386,112.0201,16497.0
2017-02-08 12:40:00,137.51,137.65,137.46,137.65,20169.0,112.0038,112.1178,111.963,112.1178,20169.0
2017-02-08 12:45:00,137.65,137.65,137.52,137.63,40101.0,112.1178,112.1178,112.0119,112.1015,40101.0
2017-02-08 12:50:00,137.63,137.65,137.58,137.65,25487.0,112.1015,112.1178,112.0608,112.1178,25487.0
2017-02-08 12:55:00,137.65,137.71,137.54,137.54,15159.0,112.1178,112.1667,112.0282,112.0282,15159.0
2017-02-08 13:00:00,137.54,137.57,137.52,137.57,14272.0,112.0282,112.0526,112.0119,112.0526,14272.0
2017-02-08 13:05:00,137.59,137.63,137.56,137.62,14933.0,112.0689,112.1015,112.0445,112.0934,14933.0
2017-02-08 13:10:00,137.63,137.67,137.61,137.61,7378.0,112.1015,112.1341,112.0852,112.0852,7378.0
2017-02-08 13:15:00,137.62,137.65,137.59,137.59,6267.0,112.0934,112.1178,112.0689,112.0689,6267.0
2017-02-08 13:20:00,137.62,137.67,137.59,137.6,15815.0,112.0934,112.1341,112.0689,112.0771,15815.0
2017-02-08 13:25:00,137.59,137.67,137.59,137.65,9158.0,112.0689,112.1341,112.0689,112.1178,9158.0
2017-02-08 13:30:00,137.65,137.72,137.65,137.67,10550.0,112.1178,112.1748,112.1178,112.1341,10550.0
2017-02-08 13:35:00,137.65,137.65,137.6,137.63,12166.0,112.1178,112.1178,112.0771,112.1015,12166.0
2017-02-08 13:40:00,137.62,137.65,137.58,137.64,18738.0,112.0934,112.1178,112.0608,112.1097,18738.0
2017-02-08 13:45:00,137.65,137.74,137.61,137.7,13561.0,112.1178,112.1911,112.0852,112.1585,13561.0
2017-02-08 13:50:00,137.69,137.81,137.69,137.78,12560.0,112.1504,112.2481,112.1504,112.2237,12560.0
2017-02-08 13:55:00,137.8,137.82,137.76,137.76,13301.0,112.24,112.2563,112.2074,112.2074,13301.0
2017-02-08 14:00:00,137.75,137.75,137.7,137.71,13337.0,112.1993,112.1993,112.1585,112.1667,13337.0
2017-02-08 14:05:00,137.71,137.74,137.66,137.72,16505.0,112.1667,112.1911,112.1259,112.1748,16505.0
2017-02-08 14:10:00,137.75,137.77,137.67,137.67,13106.0,112.1993,112.2155,112.1341,112.1341,13106.0
2017-02-08 14:15:00,137.68,137.75,137.66,137.75,21633.0,112.1422,112.1993,112.1259,112.1993,21633.0
2017-02-08 14:20:00,137.75,137.76,137.69,137.72,19451.0,112.1993,112.2074,112.1504,112.1748,19451.0
2017-02-08 14:25:00,137.73,137.74,137.7,137.7,13277.0,112.183,112.1911,112.1585,112.1585,13277.0
2017-02-08 14:30:00,137.71,137.71,137.64,137.67,13985.0,112.1667,112.1667,112.1097,112.1341,13985.0
2017-02-08 14:35:00,137.68,137.71,137.62,137.68,30595.0,112.1422,112.1667,112.0934,112.1422,30595.0
2017-02-08 14:40:00,137.68,137.81,137.67,137.81,38729.0,112.1422,112.2481,112.1341,112.2481,38729.0
2017-02-08 14:45:00,137.81,137.86,137.79,137.84,27365.0,112.2481,112.2888,112.2318,112.2726,27365.0
2017-02-08 14:50:00,137.83,137.89,137.82,137.88,11966.0,112.2644,112.3133,112.2563,112.3051,11966.0
2017-02-08 14:55:00,137.88,137.89,137.78,137.79,12375.0,112.3051,112.3133,112.2237,112.2318,12375.0
2017-02-08 15:00:00,137.77,137.85,137.72,137.82,27466.0,112.2155,112.2807,112.1748,112.2563,27466.0
2017-02-08 15:05:00,137.82,137.83,137.77,137.77,16190.0,112.2563,112.2644,112.2155,112.2155,16190.0
2017-02-08 15:10:00,137.78,137.8,137.73,137.8,27742.0,112.2237,112.24,112.183,112.24,27742.0
2017-02-08 15:15:00,137.8,137.84,137.75,137.77,16688.0,112.24,112.2726,112.1993,112.2155,16688.0
2017-02-08 15:20:00,137.77,137.78,137.52,137.71,78518.0,112.2155,112.2237,112.0119,112.1667,78518.0
2017-02-08 15:25:00,137.71,137.8,137.68,137.8,18997.0,112.1667,112.24,112.1422,112.24,18997.0
2017-02-08 15:30:00,137.79,137.83,137.73,137.81,32625.0,112.2318,112.2644,112.183,112.2481,32625.0
2017-02-08 15:35:00,137.81,137.83,137.75,137.77,36197.0,112.2481,112.2644,112.1993,112.2155,36197.0
2017-02-08 15:40:00,137.76,137.85,137.7,137.85,43787.0,112.2074,112.2807,112.1585,112.2807,43787.0
2017-02-08 15:45:00,137.85,137.85,137.77,137.84,43404.0,112.2807,112.2807,112.2155,112.2726,43404.0
2017-02-08 15:50:00,137.85,137.9,137.84,137.85,66577.0,112.2807,112.3214,112.2726,112.2807,66577.0
2017-02-08 15:55:00,137.85,137.91,137.78,137.85,108492.0,112.2807,112.3296,112.2237,112.2807,108492.0
2017-02-09 09:30:00,137.78,137.89,137.41,137.58,64352.0,112.2237,112.3133,111.9223,112.0608,64352.0
2017-02-09 09:35:00,137.6,138.0,137.6,137.88,46056.0,112.0771,112.4029,112.0771,112.3051,46056.0
2017-02-09 09:40:00,137.96,138.08,137.69,137.78,40515.0,112.3703,112.468,112.1504,112.2237,40515.0
2017-02-09 09:45:00,137.78,137.92,137.61,137.63,30281.0,112.2237,112.3377,112.0852,112.1015,30281.0
2017-02-09 09:50:00,137.61,137.88,137.53,137.87,15911.0,112.0852,112.3051,112.0201,112.297,15911.0
2017-02-09 09:55:00,137.84,137.85,137.66,137.69,16365.0,112.2726,112.2807,112.1259,112.1504,16365.0
2017-02-09 10:00:00,137.74,137.99,137.74,137.99,24150.0,112.1911,112.3947,112.1911,112.3947,24150.0
2017-02-09 10:05:00,137.99,138.0,137.9,137.95,9842.0,112.3947,112.4029,112.3214,112.3622,9842.0
2017-02-09 10:10:00,137.93,137.96,137.86,137.96,14464.0,112.3459,112.3703,112.2888,112.3703,14464.0
2017-02-09 10:15:00,137.94,137.99,137.84,137.93,11172.0,112.354,112.3947,112.2726,112.3459,11172.0
2017-02-09 10:20:00,137.94,138.04,137.89,137.99,44984.0,112.354,112.4355,112.3133,112.3947,44984.0
2017-02-09 10:25:00,137.99,138.05,137.82,137.84,45087.0,112.3947,112.4436,112.2563,112.2726,45087.0
2017-02-09 10:30:00,137.87,137.95,137.82,137.83,16817.0,112.297,112.3622,112.2563,112.2644,16817.0
2017-02-09 10:35:00,137.85,137.85,137.72,137.75,23233.0,112.2807,112.2807,112.1748,112.1993,23233.0
2017-02-09 10:40:00,137.77,138.03,137.75,137.99,16016.0,112.2155,112.4273,112.1993,112.3947,16016.0
2017-02-09 10:45:00,138.0,138.18,137.94,138.14,38716.0,112.4029,112.5495,112.354,112.5169,38716.0
2017-02-09 10:50:00,138.14,138.24,138.12,138.24,30089.0,112.5169,112.5984,112.5006,112.5984,30089.0
2017-02-09 10:55:00,138.21,138.37,138.18,138.34,20347.0,112.5739,112.7043,112.5495,112.6798,20347.0
2017-02-09 11:00:00,138.31,138.5,138.31,138.5,32356.0,112.6554,112.8101,112.6554,112.8101,32356.0
2017-02-09 11:05:00,138.49,138.65,138.48,138.6,46821.0,112.802,112.9323,112.7938,112.8916,46821.0
2017-02-09 11:10:00,138.59,138.64,138.54,138.57,22741.0,112.8834,112.9242,112.8427,112.8672,22741.0
2017-02-09 11:15:00,138.58,138.62,138.55,138.6,14530.0,112.8753,112.9079,112.8509,112.8916,14530.0
2017-02-09 11:20:00,138.6,138.81,138.56,138.77,39277.0,112.8916,113.0626,112.859,113.0301,39277.0
2017-02-09 11:25:00,138.75,138.9,138.75,138.83,48903.0,113.0138,113.1359,113.0138,113.0789,48903.0
2017-02-09 11:30:00,138.84,138.88,138.8,138.86,38035.0,113.0871,113.1197,113.0545,113.1034,38035.0
2017-02-09 11:35:00,138.87,138.87,138.76,138.77,29442.0,113.1115,113.1115,113.0219,113.0301,29442.0
2017-02-09 11:40:00,138.76,138.83,138.74,138.81,20360.0,113.0219,113.0789,113.0056,113.0626,20360.0
2017-02-09 11:45:00,138.81,138.81,138.62,138.62,18874.0,113.0626,113.0626,112.9079,112.9079,18874.0
2017-02-09 11:50:00,138.63,138.68,138.63,138.67,22819.0,112.916,112.9568,112.916,112.9486,22819.0
2017-02-09 11:55:00,138.67,138.68,138.57,138.59,26789.0,112.9486,112.9568,112.8672,112.8834,26789.0
2017-02-09 12:00:00,138.61,138.61,138.52,138.56,25405.0,112.8997,112.8997,112.8264,112.859,25405.0
2017-02-09 12:05:00,138.56,138.57,138.4,138.41,26383.0,112.859,112.8672,112.7287,112.7368,26383.0
2017-02-09 12:10:00,138.42,138.65,138.41,138.56,23249.0,112.745,112.9323,112.7368,112.859,23249.0
2017-02-09 12:15:00,138.55,138.63,138.52,138.59,12364.0,112.8509,112.916,112.8264,112.8834,12364.0
2017-02-09 12:20:00,138.61,138.71,138.61,138.67,11868.0,112.8997,112.9812,112.8997,112.9486,11868.0
2017-02-09 12:25:00,138.65,138.66,138.53,138.57,12368.0,112.9323,112.9405,112.8346,112.8672,12368.0
2017-02-09 12:30:00,138.59,138.61,138.45,138.45,13836.0,112.8834,112.8997,112.7694,112.7694,13836.0
2017-02-09 12:35:00,138.46,138.51,138.34,138.35,47747.0,112.7776,112.8183,112.6798,112.688,47747.0
2017-02-09 12:40:00,138.36,138.44,138.35,138.42,17663.0,112.6961,112.7613,112.688,112.745,17663.0
2017-02-09 12:45:00,138.41,138.41,138.27,138.34,14196.0,112.7368,112.7368,112.6228,112.6798,14196.0
2017-02-09 12:50:00,138.36,138.4,138.32,138.37,12737.0,112.6961,112.7287,112.6635,112.7043,12737.0
2017-02-09 12:55:00,138.37,138.52,138.37,138.5,10553.0,112.7043,112.8264,112.7043,112.8101,10553.0
2017-02-09 13:00:00,138.49,138.56,138.46,138.51,20024.0,112.802,112.859,112.7776,112.8183,20024.0
2017-02-09 13:05:00,138.52,138.6,138.51,138.55,27788.0,112.8264,112.8916,112.8183,112.8509,27788.0
2017-02-09 13:10:00,138.55,138.62,138.53,138.6,19872.0,112.8509,112.9079,112.8346,112.8916,19872.0
2017-02-09 13:15:00,138.59,138.61,138.56,138.56,21357.0,112.8834,112.8997,112.859,112.859,21357.0
2017-02-09 13:20:00,138.55,138.61,138.54,138.56,17495.0,112.8509,112.8997,112.8427,112.859,17495.0
2017-02-09 13:25:00,138.56,138.61,138.55,138.6,16971.0,112.859,112.8997,112.8509,112.8916,16971.0
2017-02-09 13:30:00,138.59,138.66,138.57,138.65,21397.0,112.8834,112.9405,112.8672,112.9323,21397.0
2017-02-09 13:35:00,138.65,138.65,138.58,138.58,7242.0,112.9323,112.9323,112.8753,112.8753,7242.0
2017-02-09 13:40:00,138.59,138.71,138.58,138.69,56687.0,112.8834,112.9812,112.8753,112.9649,56687.0
2017-02-09 13:45:00,138.71,138.78,138.71,138.77,13076.0,112.9812,113.0382,112.9812,113.0301,13076.0
2017-02-09 13:50:00,138.77,138.78,138.68,138.77,41242.0,113.0301,113.0382,112.9568,113.0301,41242.0
2017-02-09 13:55:00,138.77,138.89,138.77,138.88,24981.0,113.0301,113.1278,113.0301,113.1197,24981.0
2017-02-09 14:00:00,138.87,138.91,138.86,138.91,23002.0,113.1115,113.1441,113.1034,113.1441,23002.0
2017-02-09 14:05:00,138.92,138.97,138.89,138.93,14904.0,113.1522,113.193,113.1278,113.1604,14904.0
2017-02-09 14:10:00,138.94,138.95,138.83,138.83,29278.0,113.1685,113.1767,113.0789,113.0789,29278.0
2017-02-09 14:15:00,138.82,138.82,138.76,138.81,16744.0,113.0708,113.0708,113.0219,113.0626,16744.0
2017-02-09 14:20:00,138.83,138.91,138.82,138.9,13801.0,113.0789,113.1441,113.0708,113.1359,13801.0
2017-02-09 14:25:00,138.89,138.94,138.82,138.84,13271.0,113.1278,113.1685,113.0708,113.0871,13271.0
2017-02-09 14:30:00,138.84,138.85,138.74,138.77,24798.0,113.0871,113.0952,113.0056,113.0301,24798.0
2017-02-09 14:35:00,138.78,138.92,138.77,138.91,17822.0,113.0382,113.1522,113.0301,113.1441,17822.0
2017-02-09 14:40:00,138.92,138.93,138.86,138.91,12079.0,113.1522,113.1604,113.1034,113.1441,12079.0
2017-02-09 14:45:00,138.92,138.95,138.9,138.95,15112.0,113.1522,113.1767,113.1359,113.1767,15112.0
2017-02-09 14:50:00,138.94,138.96,138.9,138.96,15929.0,113.1685,113.1848,113.1359,113.1848,15929.0
2017-02-09 14:55:00,138.95,139.1,138.95,139.01,34443.0,113.1767,113.2988,113.1767,113.2255,34443.0
2017-02-09 15:00:00,139.02,139.05,138.99,139.01,24139.0,113.2337,113.2581,113.2092,113.2255,24139.0
2017-02-09 15:05:00,139.0,139.07,139.0,139.06,28194.0,113.2174,113.2744,113.2174,113.2663,28194.0
2017-02-09 15:10:00,139.07,139.15,138.95,138.95,37453.0,113.2744,113.3396,113.1767,113.1767,37453.0
2017-02-09 15:15:00,138.95,138.98,138.89,138.93,19345.0,113.1767,113.2011,113.1278,113.1604,19345.0
2017-02-09 15:20:00,138.94,138.94,138.87,138.89,27801.0,113.1685,113.1685,113.1115,113.1278,27801.0
2017-02-09 15:25:00,138.88,138.89,138.8,138.84,29165.0,113.1197,113.1278,113.0545,113.0871,29165.0
2017-02-09 15:30:00,138.84,138.84,138.67,138.7,31205.0,113.0871,113.0871,112.9486,112.973,31205.0
2017-02-09 15:35:00,138.7,138.75,138.66,138.67,44495.0,112.973,113.0138,112.9405,112.9486,44495.0
2017-02-09 15:40:00,138.65,138.67,138.57,138.64,46812.0,112.9323,112.9486,112.8672,112.9242,46812.0
2017-02-09 15:45:00,138.66,138.79,138.65,138.77,45441.0,112.9405,113.0463,112.9323,113.0301,45441.0
2017-02-09 15:50:00,138.76,138.81,138.74,138.75,52325.0,113.0219,113.0626,113.0056,113.0138,52325.0
2017-02-09 15:55:00,138.77,138.82,138.6,138.67,141651.0,113.0301,113.0708,112.8916,112.9486,141651.0
2017-02-10 09:30:00,138.6,138.79,138.24,138.76,69468.0,112.8916,113.0463,112.5984,113.0219,69468.0
2017-02-10 09:35:00,138.68,138.74,138.44,138.7,25748.0,112.9568,113.0056,112.7613,112.973,25748.0
2017-02-10 09:40:00,138.71,139.31,138.71,139.26,36217.0,112.9812,113.4699,112.9812,113.4292,36217.0
2017-02-10 09:45:00,139.26,139.67,139.23,139.55,58791.0,113.4292,113.7631,113.4047,113.6654,58791.0
2017-02-10 09:50:00,139.56,139.86,139.53,139.78,76915.0,113.6735,113.9179,113.6491,113.8527,76915.0
2017-02-10 09:55:00,139.79,139.87,139.57,139.59,72869.0,113.8609,113.926,113.6817,113.698,72869.0
2017-02-10 10:00:00,139.56,139.74,139.34,139.74,38802.0,113.6735,113.8201,113.4943,113.8201,38802.0
2017-02-10 10:05:00,139.74,139.8,139.54,139.57,23842.0,113.8201,113.869,113.6572,113.6817,23842.0
2017-02-10 10:10:00,139.55,139.69,139.51,139.54,30677.0,113.6654,113.7794,113.6328,113.6572,30677.0
2017-02-10 10:15:00,139.54,139.87,139.5,139.8,52586.0,113.6572,113.926,113.6247,113.869,52586.0
2017-02-10 10:20:00,139.81,140.31,139.75,140.2,169467.0,113.8772,114.2844,113.8283,114.1948,169467.0
2017-02-10 10:25:00,140.19,140.55,140.04,140.55,104792.0,114.1867,114.4799,114.0645,114.4799,104792.0
2017-02-10 10:30:00,140.53,140.57,140.41,140.41,122260.0,114.4636,114.4962,114.3659,114.3659,122260.0
2017-02-10 10:35:00,140.4,140.42,140.22,140.27,84844.0,114.3577,114.374,114.2111,114.2518,84844.0
2017-02-10 10:40:00,140.27,140.28,139.9,139.99,85625.0,114.2518,114.26,113.9505,114.0238,85625.0
2017-02-10 10:45:00,139.95,139.96,139.71,139.72,89609.0,113.9912,113.9993,113.7957,113.8038,89609.0
2017-02-10 10:50:00,139.72,139.73,139.51,139.54,68857.0,113.8038,113.812,113.6328,113.6572,68857.0
2017-02-10 10:55:00,139.54,139.73,139.46,139.72,38500.0,113.6572,113.812,113.5921,113.8038,38500.0
2017-02-10 11:00:00,139.72,139.73,139.43,139.48,35960.0,113.8038,113.812,113.5676,113.6084,35960.0
2017-02-10 11:05:00,139.53,139.55,139.31,139.37,40237.0,113.6491,113.6654,113.4699,113.5188,40237.0
2017-02-10 11:10:00,139.39,139.5,139.36,139.38,37271.0,113.5351,113.6247,113.5106,113.5269,37271.0
2017-02-10 11:15:00,139.39,139.5,139.38,139.43,19931.0,113.5351,113.6247,113.5269,113.5676,19931.0
2017-02-10 11:20:00,139.41,139.45,139.31,139.34,16665.0,113.5513,113.5839,113.4699,113.4943,16665.0
2017-02-10 11:25:00,139.34,139.35,139.17,139.24,27643.0,113.4943,113.5025,113.3559,113.4129,27643.0
2017-02-10 11:30:00,139.22,139.34,139.11,139.11,28517.0,113.3966,113.4943,113.307,113.307,28517.0
2017-02-10 11:35:00,139.12,139.28,139.12,139.28,12651.0,113.3151,113.4455,113.3151,113.4455,12651.0
2017-02-10 11:40:00,139.28,139.35,139.25,139.32,16463.0,113.4455,113.5025,113.421,113.478,16463.0
2017-02-10 11:45:00,139.31,139.34,139.19,139.2,17407.0,113.4699,113.4943,113.3722,113.3803,17407.0
2017-02-10 11:50:00,139.19,139.25,139.13,139.15,23957.0,113.3722,113.421,113.3233,113.3396,23957.0
2017-02-10 11:55:00,139.15,139.23,139.12,139.19,19609.0,113.3396,113.4047,113.3151,113.3722,19609.0
2017-02-10 12:00:00,139.19,139.21,139.01,139.05,27423.0,113.3722,113.3884,113.2255,113.2581,27423.0
2017-02-10 12:05:00,139.05,139.08,138.98,139.06,20597.0,113.2581,113.2826,113.2011,113.2663,20597.0
2017-02-10 12:10:00,139.08,139.11,139.02,139.06,13948.0,113.2826,113.307,113.2337,113.2663,13948.0
2017-02-10 12:15:00,139.03,139.07,138.96,138.99,20607.0,113.2418,113.2744,113.1848,113.2092,20607.0
2017-02-10 12:20:00,138.98,139.03,138.94,139.01,31918.0,113.2011,113.2418,113.1685,113.2255,31918.0
2017-02-10 12:25:00,139.02,139.11,138.98,139.08,13047.0,113.2337,113.307,113.2011,113.2826,13047.0
2017-02-10 12:30:00,139.09,139.2,139.08,139.16,14151.0,113.2907,113.3803,113.2826,113.3477,14151.0
2017-02-10 12:35:00,139.16,139.25,139.14,139.21,10497.0,113.3477,113.421,113.3314,113.3884,10497.0
2017-02-10 12:40:00,139.22,139.29,139.21,139.25,11777.0,113.3966,113.4536,113.3884,113.421,11777.0
2017-02-10 12:45:00,139.24,139.33,139.23,139.32,12598.0,113.4129,113.4862,113.4047,113.478,12598.0
2017-02-10 12:50:00,139.32,139.35,139.26,139.26,11781.0,113.478,113.5025,113.4292,113.4292,11781.0
2017-02-10 12:55:00,139.27,139.31,139.23,139.29,9197.0,113.4373,113.4699,113.4047,113.4536,9197.0
2017-02-10 13:00:00,139.28,139.35,139.28,139.3,13126.0,113.4455,113.5025,113.4455,113.4617,13126.0
2017-02-10 13:05:00,139.3,139.42,139.3,139.41,11300.0,113.4617,113.5595,113.4617,113.5513,11300.0
2017-02-10 13:10:00,139.39,139.41,139.3,139.37,10692.0,113.5351,113.5513,113.4617,113.5188,10692.0
2017-02-10 13:15:00,139.38,139.43,139.33,139.37,10440.0,113.5269,113.5676,113.4862,113.5188,10440.0
2017-02-10 13:20:00,139.38,139.4,139.32,139.36,9806.0,113.5269,113.5432,113.478,113.5106,9806.0
2017-02-10 13:25:00,139.37,139.37,139.26,139.28,10180.0,113.5188,113.5188,113.4292,113.4455,10180.0
2017-02-10 13:30:00,139.28,139.32,139.22,139.28,23647.0,113.4455,113.478,113.3966,113.4455,23647.0
2017-02-10 13:35:00,139.29,139.34,139.24,139.31,11762.0,113.4536,113.4943,113.4129,113.4699,11762.0
2017-02-10 13:40:00,139.32,139.37,139.29,139.34,11271.0,113.478,113.5188,113.4536,113.4943,11271.0
2017-02-10 13:45:00,139.35,139.38,139.3,139.35,13097.0,113.5025,113.5269,113.4617,113.5025,13097.0
2017-02-10 13:50:00,139.36,139.37,139.26,139.27,9639.0,113.5106,113.5188,113.4292,113.4373,9639.0
2017-02-10 13:55:00,139.29,139.29,139.22,139.22,9434.0,113.4536,113.4536,113.3966,113.3966,9434.0
2017-02-10 14:00:00,139.23,139.3,139.23,139.29,10870.0,113.4047,113.4617,113.4047,113.4536,10870.0
2017-02-10 14:05:00,139.29,139.3,139.24,139.27,15691.0,113.4536,113.4617,113.4129,113.4373,15691.0
2017-02-10 14:10:00,139.28,139.39,139.28,139.36,19619.0,113.4455,113.5351,113.4455,113.5106,19619.0
2017-02-10 14:15:00,139.38,139.47,139.37,139.45,11754.0,113.5269,113.6002,113.5188,113.5839,11754.0
2017-02-10 14:20:00,139.45,139.53,139.42,139.53,17232.0,113.5839,113.6491,113.5595,113.6491,17232.0
2017-02-10 14:25:00,139.54,139.57,139.49,139.53,19878.0,113.6572,113.6817,113.6165,113.6491,19878.0
2017-02-10 14:30:00,139.53,139.69,139.53,139.65,18074.0,113.6491,113.7794,113.6491,113.7468,18074.0
2017-02-10 14:35:00,139.65,139.7,139.65,139.69,20008.0,113.7468,113.7876,113.7468,113.7794,20008.0
2017-02-10 14:40:00,139.68,139.74,139.65,139.67,19087.0,113.7713,113.8201,113.7468,113.7631,19087.0
2017-02-10 14:45:00,139.66,139.69,139.65,139.65,10689.0,113.755,113.7794,113.7468,113.7468,10689.0
2017-02-10 14:50:00,139.66,139.69,139.64,139.65,22756.0,113.755,113.7794,113.7387,113.7468,22756.0
2017-02-10 14:55:00,139.65,139.67,139.61,139.62,41481.0,113.7468,113.7631,113.7142,113.7224,41481.0
2017-02-10 15:00:00,139.65,139.75,139.65,139.75,14929.0,113.7468,113.8283,113.7468,113.8283,14929.0
2017-02-10 15:05:00,139.75,139.78,139.71,139.73,13055.0,113.8283,113.8527,113.7957,113.812,13055.0
2017-02-10 15:10:00,139.73,139.83,139.73,139.8,14839.0,113.812,113.8934,113.812,113.869,14839.0
2017-02-10 15:15:00,139.79,139.83,139.78,139.81,11750.0,113.8609,113.8934,113.8527,113.8772,11750.0
2017-02-10 15:20:00,139.82,139.82,139.78,139.79,15538.0,113.8853,113.8853,113.8527,113.8609,15538.0
2017-02-10 15:25:00,139.8,139.85,139.78,139.83,30143.0,113.869,113.9097,113.8527,113.8934,30143.0
2017-02-10 15:30:00,139.83,139.86,139.83,139.85,35931.0,113.8934,113.9179,113.8934,113.9097,35931.0
2017-02-10 15:35:00,139.85,139.88,139.82,139.84,31745.0,113.9097,113.9342,113.8853,113.9016,31745.0
2017-02-10 15:40:00,139.82,139.9,139.82,139.88,31295.0,113.8853,113.9505,113.8853,113.9342,31295.0
2017-02-10 15:45:00,139.87,139.88,139.76,139.81,50818.0,113.926,113.9342,113.8364,113.8772,50818.0
2017-02-10 15:50:00,139.82,139.89,139.82,139.86,67031.0,113.8853,113.9423,113.8853,113.9179,67031.0
2017-02-10 15:55:00,139.86,139.94,139.78,139.86,168401.0,113.9179,113.983,113.8527,113.9179,168401.0
2017-02-13 09:30:00,140.48,140.65,140.2,140.28,118817.0,114.4229,114.5613,114.1948,114.26,118817.0
2017-02-13 09:35:00,140.31,140.35,140.1,140.16,29523.0,114.2844,114.317,114.1134,114.1622,29523.0
2017-02-13 09:40:00,140.19,140.25,139.89,139.9,36083.0,114.1867,114.2355,113.9423,113.9505,36083.0
2017-02-13 09:45:00,139.91,139.91,139.44,139.6,45552.0,113.9586,113.9586,113.5758,113.7061,45552.0
2017-02-13 09:50:00,139.56,139.75,139.51,139.51,29992.0,113.6735,113.8283,113.6328,113.6328,29992.0
2017-02-13 09:55:00,139.51,139.71,139.46,139.6,27889.0,113.6328,113.7957,113.5921,113.7061,27889.0
2017-02-13 10:00:00,139.6,139.75,139.5,139.53,39662.0,113.7061,113.8283,113.6247,113.6491,39662.0
2017-02-13 10:05:00,139.53,139.63,139.45,139.5,23731.0,113.6491,113.7305,113.5839,113.6247,23731.0
2017-02-13 10:10:00,139.49,139.55,139.4,139.45,18787.0,113.6165,113.6654,113.5432,113.5839,18787.0
2017-02-13 10:15:00,139.45,139.45,139.16,139.23,36216.0,113.5839,113.5839,113.3477,113.4047,36216.0
2017-02-13 10:20:00,139.23,139.28,139.09,139.17,34312.0,113.4047,113.4455,113.2907,113.3559,34312.0
2017-02-13 10:25:00,139.19,139.26,139.05,139.13,36474.0,113.3722,113.4292,113.2581,113.3233,36474.0
2017-02-13 10:30:00,139.14,139.18,139.05,139.16,33264.0,113.3314,113.364,113.2581,113.3477,33264.0
2017-02-13 10:35:00,139.15,139.19,139.06,139.16,27235.0,113.3396,113.3722,113.2663,113.3477,27235.0
2017-02-13 10:40:00,139.18,139.34,139.18,139.26,22873.0,113.364,113.4943,113.364,113.4292,22873.0
2017-02-13 10:45:00,139.28,139.44,139.24,139.4,16264.0,113.4455,113.5758,113.4129,113.5432,16264.0
2017-02-13 10:50:00,139.39,139.5,139.31,139.47,18722.0,113.5351,113.6247,113.4699,113.6002,18722.0
2017-02-13 10:55:00,139.46,139.48,139.41,139.47,11562.0,113.5921,113.6084,113.5513,113.6002,11562.0
2017-02-13 11:00:00,139.49,139.53,139.4,139.42,16374.0,113.6165,113.6491,113.5432,113.5595,16374.0
2017-02-13 11:05:00,139.41,139.42,139.34,139.39,13920.0,113.5513,113.5595,113.4943,113.5351,13920.0
2017-02-13 11:10:00,139.38,139.41,139.32,139.37,27495.0,113.5269,113.5513,113.478,113.5188,27495.0
2017-02-13 11:15:00,139.4,139.54,139.39,139.54,10091.0,113.5432,113.6572,113.5351,113.6572,10091.0
2017-02-13 11:20:00,139.52,139.65,139.48,139.64,19640.0,113.6409,113.7468,113.6084,113.7387,19640.0
2017-02-13 11:25:00,139.63,139.66,139.58,139.64,13941.0,113.7305,113.755,113.6898,113.7387,13941.0
2017-02-13 11:30:00,139.65,139.66,139.59,139.63,20283.0,113.7468,113.755,113.698,113.7305,20283.0
2017-02-13 11:35:00,139.63,139.69,139.63,139.63,12687.0,113.7305,113.7794,113.7305,113.7305,12687.0
2017-02-13 11:40:00,139.62,139.62,139.52,139.52,13898.0,113.7224,113.7224,113.6409,113.6409,13898.0
2017-02-13 11:45:00,139.55,139.56,139.44,139.52,12722.0,113.6654,113.6735,113.5758,113.6409,12722.0
2017-02-13 11:50:00,139.52,139.57,139.5,139.53,17669.0,113.6409,113.6817,113.6247,113.6491,17669.0
2017-02-13 11:55:00,139.53,139.58,139.48,139.54,10787.0,113.6491,113.6898,113.6084,113.6572,10787.0
2017-02-13 12:00:00,139.55,139.62,139.54,139.56,16791.0,113.6654,113.7224,113.6572,113.6735,16791.0
2017-02-13 12:05:00,139.57,139.62,139.56,139.62,22457.0,113.6817,113.7224,113.6735,113.7224,22457.0
2017-02-13 12:10:00,139.61,139.62,139.56,139.59,17899.0,113.7142,113.7224,113.6735,113.698,17899.0
2017-02-13 12:15:00,139.6,139.63,139.58,139.59,9873.0,113.7061,113.7305,113.6898,113.698,9873.0
2017-02-13 12:20:00,139.59,139.62,139.57,139.58,10663.0,113.698,113.7224,113.6817,113.6898,10663.0
2017-02-13 12:25:00,139.57,139.59,139.55,139.59,9662.0,113.6817,113.698,113.6654,113.698,9662.0
2017-02-13 12:30:00,139.58,139.66,139.58,139.64,19463.0,113.6898,113.755,113.6898,113.7387,19463.0
2017-02-13 12:35:00,139.64,139.65,139.59,139.61,28990.0,113.7387,113.7468,113.698,113.7142,28990.0
2017-02-13 12:40:00,139.61,139.69,139.59,139.63,14103.0,113.7142,113.7794,113.698,113.7305,14103.0
2017-02-13 12:45:00,139.64,139.72,139.58,139.72,23494.0,113.7387,113.8038,113.6898,113.8038,23494.0
2017-02-13 12:50:00,139.71,139.74,139.67,139.74,6593.0,113.7957,113.8201,113.7631,113.8201,6593.0
2017-02-13 12:55:00,139.72,139.75,139.65,139.75,22227.0,113.8038,113.8283,113.7468,113.8283,22227.0
2017-02-13 13:00:00,139.75,139.84,139.74,139.81,16556.0,113.8283,113.9016,113.8201,113.8772,16556.0
2017-02-13 13:05:00,139.81,139.83,139.68,139.68,14091.0,113.8772,113.8934,113.7713,113.7713,14091.0
2017-02-13 13:10:00,139.69,139.79,139.67,139.72,7873.0,113.7794,113.8609,113.7631,113.8038,7873.0
2017-02-13 13:15:00,139.72,139.81,139.66,139.78,25267.0,113.8038,113.8772,113.755,113.8527,25267.0
2017-02-13 13:20:00,139.8,139.85,139.77,139.79,18711.0,113.869,113.9097,113.8446,113.8609,18711.0
2017-02-13 13:25:00,139.76,139.96,139.71,139.94,19026.0,113.8364,113.9993,113.7957,113.983,19026.0
2017-02-13 13:30:00,139.96,139.99,139.91,139.98,22258.0,113.9993,114.0238,113.9586,114.0156,22258.0
2017-02-13 13:35:00,140.0,140.09,139.97,140.05,13761.0,114.0319,114.1052,114.0075,114.0726,13761.0
2017-02-13 13:40:00,140.05,140.06,139.94,140.0,14192.0,114.0726,114.0808,113.983,114.0319,14192.0
2017-02-13 13:45:00,139.99,140.01,139.91,139.92,9474.0,114.0238,114.0401,113.9586,113.9667,9474.0
2017-02-13 13:50:00,139.92,140.05,139.91,140.04,20595.0,113.9667,114.0726,113.9586,114.0645,20595.0
2017-02-13 13:55:00,140.05,140.14,140.01,140.14,26771.0,114.0726,114.1459,114.0401,114.1459,26771.0
2017-02-13 14:00:00,140.14,140.17,140.08,140.14,16224.0,114.1459,114.1704,114.0971,114.1459,16224.0
2017-02-13 14:05:00,140.13,140.21,140.12,140.2,32128.0,114.1378,114.203,114.1296,114.1948,32128.0
2017-02-13 14:10:00,140.2,140.25,140.13,140.19,30583.0,114.1948,114.2355,114.1378,114.1867,30583.0
2017-02-13 14:15:00,140.2,140.22,140.15,140.22,15720.0,114.1948,114.2111,114.1541,114.2111,15720.0
2017-02-13 14:20:00,140.21,140.28,140.18,140.22,21158.0,114.203,114.26,114.1785,114.2111,21158.0
2017-02-13 14:25:00,140.23,140.24,140.15,140.16,16944.0,114.2192,114.2274,114.1541,114.1622,16944.0
2017-02-13 14:30:00,140.17,140.17,140.06,140.1,15604.0,114.1704,114.1704,114.0808,114.1134,15604.0
2017-02-13 14:35:00,140.1,140.17,140.1,140.17,18649.0,114.1134,114.1704,114.1134,114.1704,18649.0
2017-02-13 14:40:00,140.16,140.18,140.07,140.14,13862.0,114.1622,114.1785,114.0889,114.1459,13862.0
2017-02-13 14:45:00,140.14,140.14,140.02,140.03,8059.0,114.1459,114.1459,114.0482,114.0563,8059.0
2017-02-13 14:50:00,140.04,140.11,140.03,140.06,12485.0,114.0645,114.1215,114.0563,114.0808,12485.0
2017-02-13 14:55:00,140.06,140.13,140.05,140.11,10137.0,114.0808,114.1378,114.0726,114.1215,10137.0
2017-02-13 15:00:00,140.1,140.18,140.09,140.12,22772.0,114.1134,114.1785,114.1052,114.1296,22772.0
2017-02-13 15:05:00,140.12,140.16,140.1,140.15,15365.0,114.1296,114.1622,114.1134,114.1541,15365.0
2017-02-13 15:10:00,140.14,140.15,140.1,140.12,18386.0,114.1459,114.1541,114.1134,114.1296,18386.0
2017-02-13 15:15:00,140.11,140.12,140.06,140.08,17998.0,114.1215,114.1296,114.0808,114.0971,17998.0
2017-02-13 15:20:00,140.09,140.1,139.96,139.97,16531.0,114.1052,114.1134,113.9993,114.0075,16531.0
2017-02-13 15:25:00,139.98,140.01,139.97,140.0,32489.0,114.0156,114.0401,114.0075,114.0319,32489.0
2017-02-13 15:30:00,139.99,139.99,139.88,139.91,23835.0,114.0238,114.0238,113.9342,113.9586,23835.0
2017-02-13 15:35:00,139.9,139.91,139.88,139.9,42095.0,113.9505,113.9586,113.9342,113.9505,42095.0
2017-02-13 15:40:00,139.9,139.9,139.85,139.86,23236.0,113.9505,113.9505,113.9097,113.9179,23236.0
2017-02-13 15:45:00,139.86,139.86,139.79,139.81,48468.0,113.9179,113.9179,113.8609,113.8772,48468.0
2017-02-13 15:50:00,139.82,139.86,139.73,139.76,54007.0,113.8853,113.9179,113.812,113.8364,54007.0
2017-02-13 15:55:00,139.76,139.89,139.74,139.84,73673.0,113.8364,113.9423,113.8201,113.9016,73673.0
2017-02-14 09:30:00,139.95,140.62,139.34,140.43,189670.0,113.9912,114.5369,113.4943,114.3821,189670.0
2017-02-14 09:35:00,140.51,140.87,140.48,140.77,75909.0,114.4473,114.7405,114.4229,114.6591,75909.0
2017-02-14 09:40:00,140.75,140.88,140.55,140.67,70695.0,114.6428,114.7487,114.4799,114.5776,70695.0
2017-02-14 09:45:00,140.67,140.96,140.63,140.94,81786.0,114.5776,114.8138,114.5451,114.7976,81786.0
2017-02-14 09:50:00,140.93,140.95,140.51,140.56,127130.0,114.7894,114.8057,114.4473,114.488,127130.0
2017-02-14 09:55:00,140.54,140.55,140.29,140.51,51190.0,114.4717,114.4799,114.2681,114.4473,51190.0
2017-02-14 10:00:00,140.47,140.66,140.44,140.57,36057.0,114.4147,114.5695,114.3903,114.4962,36057.0
2017-02-14 10:05:00,140.56,140.59,140.31,140.39,40067.0,114.488,114.5125,114.2844,114.3496,40067.0
2017-02-14 10:10:00,140.41,140.5,140.3,140.46,53497.0,114.3659,114.4392,114.2763,114.4066,53497.0
2017-02-14 10:15:00,140.46,140.48,140.37,140.47,34865.0,114.4066,114.4229,114.3333,114.4147,34865.0
2017-02-14 10:20:00,140.46,140.65,140.46,140.47,32953.0,114.4066,114.5613,114.4066,114.4147,32953.0
2017-02-14 10:25:00,140.49,140.5,140.31,140.38,25539.0,114.431,114.4392,114.2844,114.3414,25539.0
2017-02-14 10:30:00,140.38,140.5,140.27,140.29,25156.0,114.3414,114.4392,114.2518,114.2681,25156.0
2017-02-14 10:35:00,140.29,140.3,140.03,140.2,74356.0,114.2681,114.2763,114.0563,114.1948,74356.0
2017-02-14 10:40:00,140.2,140.27,140.16,140.2,25688.0,114.1948,114.2518,114.1622,114.1948,25688.0
2017-02-14 10:45:00,140.19,140.25,140.14,140.25,35672.0,114.1867,114.2355,114.1459,114.2355,35672.0
2017-02-14 10:50:00,140.25,140.29,140.1,140.25,41169.0,114.2355,114.2681,114.1134,114.2355,41169.0
2017-02-14 10:55:00,140.25,140.33,140.21,140.33,30990.0,114.2355,114.3007,114.203,114.3007,30990.0
2017-02-14 11:00:00,140.35,140.35,140.22,140.33,21712.0,114.317,114.317,114.2111,114.3007,21712.0
2017-02-14 11:05:00,140.32,140.38,140.14,140.22,27799.0,114.2926,114.3414,114.1459,114.2111,27799.0
2017-02-14 11:10:00,140.22,140.41,140.22,140.4,19249.0,114.2111,114.3659,114.2111,114.3577,19249.0
2017-02-14 11:15:00,140.42,140.54,140.38,140.43,19540.0,114.374,114.4717,114.3414,114.3821,19540.0
2017-02-14 11:20:00,140.45,140.47,140.39,140.47,13812.0,114.3984,114.4147,114.3496,114.4147,13812.0
2017-02-14 11:25:00,140.47,140.47,140.29,140.31,17974.0,114.4147,114.4147,114.2681,114.2844,17974.0
2017-02-14 11:30:00,140.32,140.5,140.32,140.48,16324.0,114.2926,114.4392,114.2926,114.4229,16324.0
2017-02-14 11:35:00,140.49,140.59,140.45,140.46,33295.0,114.431,114.5125,114.3984,114.4066,33295.0
2017-02-14 11:40:00,140.47,140.54,140.45,140.5,14458.0,114.4147,114.4717,114.3984,114.4392,14458.0
2017-02-14 11:45:00,140.52,140.56,140.5,140.53,14386.0,114.4555,114.488,114.4392,114.4636,14386.0
2017-02-14 11:50:00,140.53,140.56,140.45,140.5,36972.0,114.4636,114.488,114.3984,114.4392,36972.0
2017-02-14 11:55:00,140.5,140.6,140.49,140.58,32882.0,114.4392,114.5206,114.431,114.5043,32882.0
2017-02-14 12:00:00,140.58,140.62,140.53,140.56,17598.0,114.5043,114.5369,114.4636,114.488,17598.0
2017-02-14 12:05:00,140.56,140.62,140.54,140.61,22481.0,114.488,114.5369,114.4717,114.5288,22481.0
2017-02-14 12:10:00,140.61,140.72,140.61,140.7,23734.0,114.5288,114.6184,114.5288,114.6021,23734.0
2017-02-14 12:15:00,140.7,140.71,140.66,140.68,10533.0,114.6021,114.6102,114.5695,114.5858,10533.0
2017-02-14 12:20:00,140.69,140.83,140.68,140.83,11809.0,114.5939,114.708,114.5858,114.708,11809.0
2017-02-14 12:25:00,140.82,140.83,140.78,140.8,29187.0,114.6998,114.708,114.6672,114.6835,29187.0
2017-02-14 12:30:00,140.8,140.9,140.8,140.86,17297.0,114.6835,114.765,114.6835,114.7324,17297.0
2017-02-14 12:35:00,140.84,140.9,140.81,140.81,18995.0,114.7161,114.765,114.6917,114.6917,18995.0
2017-02-14 12:40:00,140.84,140.98,140.84,140.93,15006.0,114.7161,114.8301,114.7161,114.7894,15006.0
2017-02-14 12:45:00,140.94,140.98,140.89,140.97,15740.0,114.7976,114.8301,114.7568,114.822,15740.0
2017-02-14 12:50:00,140.97,141.11,140.94,141.05,49640.0,114.822,114.936,114.7976,114.8871,49640.0
2017-02-14 12:55:00,141.05,141.23,141.04,141.21,27397.0,114.8871,115.0338,114.879,115.0175,27397.0
2017-02-14 13:00:00,141.18,141.19,141.13,141.14,16310.0,114.993,115.0012,114.9523,114.9605,16310.0
2017-02-14 13:05:00,141.14,141.21,141.12,141.14,15037.0,114.9605,115.0175,114.9442,114.9605,15037.0
2017-02-14 13:10:00,141.14,141.15,141.05,141.08,32522.0,114.9605,114.9686,114.8871,114.9116,32522.0
2017-02-14 13:15:00,141.08,141.08,140.96,140.96,14445.0,114.9116,114.9116,114.8138,114.8138,14445.0
2017-02-14 13:20:00,140.97,141.02,140.95,141.01,13324.0,114.822,114.8627,114.8057,114.8546,13324.0
2017-02-14 13:25:00,141.01,141.11,141.0,141.11,11537.0,114.8546,114.936,114.8464,114.936,11537.0
2017-02-14 13:30:00,141.11,141.14,141.0,141.01,21625.0,114.936,114.9605,114.8464,114.8546,21625.0
2017-02-14 13:35:00,141.01,141.11,141.01,141.1,13277.0,114.8546,114.936,114.8546,114.9279,13277.0
2017-02-14 13:40:00,141.09,141.14,141.02,141.05,12533.0,114.9197,114.9605,114.8627,114.8871,12533.0
2017-02-14 13:45:00,141.04,141.04,140.94,140.96,36044.0,114.879,114.879,114.7976,114.8138,36044.0
2017-02-14 13:50:00,140.96,141.0,140.95,141.0,11600.0,114.8138,114.8464,114.8057,114.8464,11600.0
2017-02-14 13:55:00,141.01,141.07,140.99,141.05,34577.0,114.8546,114.9034,114.8383,114.8871,34577.0
2017-02-14 14:00:00,141.05,141.18,141.03,141.14,23070.0,114.8871,114.993,114.8709,114.9605,23070.0
2017-02-14 14:05:00,141.14,141.22,141.14,141.15,34143.0,114.9605,115.0256,114.9605,114.9686,34143.0
2017-02-14 14:10:00,141.17,141.18,141.1,141.1,16063.0,114.9849,114.993,114.9279,114.9279,16063.0
2017-02-14 14:15:00,141.1,141.18,141.1,141.17,26286.0,114.9279,114.993,114.9279,114.9849,26286.0
2017-02-14 14:20:00,141.18,141.23,141.16,141.19,26679.0,114.993,115.0338,114.9767,115.0012,26679.0
2017-02-14 14:25:00,141.18,141.18,141.08,141.1,20581.0,114.993,114.993,114.9116,114.9279,20581.0
2017-02-14 14:30:00,141.09,141.12,141.08,141.1,20961.0,114.9197,114.9442,114.9116,114.9279,20961.0
2017-02-14 14:35:00,141.1,141.1,141.01,141.01,30546.0,114.9279,114.9279,114.8546,114.8546,30546.0
2017-02-14 14:40:00,141.01,141.11,141.0,141.1,26058.0,114.8546,114.936,114.8464,114.9279,26058.0
2017-02-14 14:45:00,141.09,141.1,140.93,140.96,24907.0,114.9197,114.9279,114.7894,114.8138,24907.0
2017-02-14 14:50:00,140.96,141.08,140.96,141.06,22231.0,114.8138,114.9116,114.8138,114.8953,22231.0
2017-02-14 14:55:00,141.05,141.09,141.01,141.09,28483.0,114.8871,114.9197,114.8546,114.9197,28483.0
2017-02-14 15:00:00,141.08,141.13,141.01,141.03,23993.0,114.9116,114.9523,114.8546,114.8709,23993.0
2017-02-14 15:05:00,141.02,141.05,141.0,141.01,22303.0,114.8627,114.8871,114.8464,114.8546,22303.0
2017-02-14 15:10:00,141.01,141.06,141.0,141.0,27330.0,114.8546,114.8953,114.8464,114.8464,27330.0
2017-02-14 15:15:00,141.0,141.02,140.92,140.93,36591.0,114.8464,114.8627,114.7813,114.7894,36591.0
2017-02-14 15:20:00,140.94,140.98,140.9,140.97,24280.0,114.7976,114.8301,114.765,114.822,24280.0
2017-02-14 15:25:00,140.98,140.98,140.92,140.94,32193.0,114.8301,114.8301,114.7813,114.7976,32193.0
2017-02-14 15:30:00,140.95,140.96,140.88,140.95,35256.0,114.8057,114.8138,114.7487,114.8057,35256.0
2017-02-14 15:35:00,140.95,141.07,140.95,141.06,42849.0,114.8057,114.9034,114.8057,114.8953,42849.0
2017-02-14 15:40:00,141.07,141.14,141.04,141.1,65510.0,114.9034,114.9605,114.879,114.9279,65510.0
2017-02-14 15:45:00,141.11,141.34,141.1,141.31,91013.0,114.936,115.1234,114.9279,115.0989,91013.0
2017-02-14 15:50:00,141.31,141.37,141.29,141.34,110755.0,115.0989,115.1478,115.0826,115.1234,110755.0
2017-02-14 15:55:00,141.32,141.35,141.19,141.33,162337.0,115.1071,115.1315,115.0012,115.1152,162337.0
2017-02-15 09:30:00,141.27,141.58,141.27,141.39,94642.0,115.0663,115.3188,115.0663,115.1641,94642.0
2017-02-15 09:35:00,141.41,141.46,140.95,141.2,87906.0,115.1804,115.2211,114.8057,115.0093,87906.0
2017-02-15 09:40:00,141.23,141.7,141.19,141.63,37191.0,115.0338,115.4166,115.0012,115.3596,37191.0
2017-02-15 09:45:00,141.65,141.9,141.59,141.84,43566.0,115.3759,115.5795,115.327,115.5306,43566.0
2017-02-15 09:50:00,141.84,141.85,141.7,141.75,29287.0,115.5306,115.5388,115.4166,115.4573,29287.0
2017-02-15 09:55:00,141.71,141.76,141.56,141.76,29039.0,115.4247,115.4655,115.3025,115.4655,29039.0
2017-02-15 10:00:00,141.79,141.79,141.7,141.71,41684.0,115.4899,115.4899,115.4166,115.4247,41684.0
2017-02-15 10:05:00,141.73,141.85,141.69,141.8,45388.0,115.441,115.5388,115.4084,115.498,45388.0
2017-02-15 10:10:00,141.81,142.16,141.78,142.1,59517.0,115.5062,115.7913,115.4817,115.7424,59517.0
2017-02-15 10:15:00,142.09,142.13,141.97,141.97,40171.0,115.7342,115.7668,115.6365,115.6365,40171.0
2017-02-15 10:20:00,141.99,141.99,141.84,141.87,31204.0,115.6528,115.6528,115.5306,115.555,31204.0
2017-02-15 10:25:00,141.88,141.89,141.75,141.8,29168.0,115.5632,115.5713,115.4573,115.498,29168.0
2017-02-15 10:30:00,141.81,141.91,141.78,141.78,36213.0,115.5062,115.5876,115.4817,115.4817,36213.0
2017-02-15 10:35:00,141.77,141.85,141.74,141.82,57798.0,115.4736,115.5388,115.4492,115.5143,57798.0
2017-02-15 10:40:00,141.83,141.85,141.77,141.81,39521.0,115.5225,115.5388,115.4736,115.5062,39521.0
2017-02-15 10:45:00,141.81,142.36,141.81,142.25,74622.0,115.5062,115.9542,115.5062,115.8646,74622.0
2017-02-15 10:50:00,142.25,142.26,141.98,142.04,36310.0,115.8646,115.8727,115.6446,115.6935,36310.0
2017-02-15 10:55:00,142.03,142.15,141.96,142.05,58340.0,115.6854,115.7831,115.6284,115.7017,58340.0
2017-02-15 11:00:00,142.04,142.21,142.03,142.19,41671.0,115.6935,115.832,115.6854,115.8157,41671.0
2017-02-15 11:05:00,142.19,142.24,142.12,142.22,41321.0,115.8157,115.8564,115.7587,115.8401,41321.0
2017-02-15 11:10:00,142.22,142.62,142.18,142.61,79253.0,115.8401,116.1659,115.8075,116.1578,79253.0
2017-02-15 11:15:00,142.6,142.66,142.4,142.4,67801.0,116.1496,116.1985,115.9867,115.9867,67801.0
2017-02-15 11:20:00,142.42,142.53,142.34,142.52,36517.0,116.003,116.0926,115.9379,116.0845,36517.0
2017-02-15 11:25:00,142.51,142.62,142.49,142.53,38494.0,116.0763,116.1659,116.06,116.0926,38494.0
2017-02-15 11:30:00,142.52,142.53,142.42,142.47,44853.0,116.0845,116.0926,116.003,116.0438,44853.0
2017-02-15 11:35:00,142.46,142.48,142.27,142.31,55820.0,116.0356,116.0519,115.8809,115.9134,55820.0
2017-02-15 11:40:00,142.31,142.36,142.02,142.04,45791.0,115.9134,115.9542,115.6772,115.6935,45791.0
2017-02-15 11:45:00,142.05,142.24,141.96,142.23,57050.0,115.7017,115.8564,115.6284,115.8483,57050.0
2017-02-15 11:50:00,142.22,142.37,142.19,142.37,28276.0,115.8401,115.9623,115.8157,115.9623,28276.0
2017-02-15 11:55:00,142.35,142.36,142.25,142.3,24297.0,115.946,115.9542,115.8646,115.9053,24297.0
2017-02-15 12:00:00,142.3,142.32,142.12,142.12,76937.0,115.9053,115.9216,115.7587,115.7587,76937.0
2017-02-15 12:05:00,142.11,142.14,141.94,141.99,46076.0,115.7505,115.775,115.6121,115.6528,46076.0
2017-02-15 12:10:00,141.96,142.13,141.9,142.1,34081.0,115.6284,115.7668,115.5795,115.7424,34081.0
2017-02-15 12:15:00,142.12,142.22,142.08,142.22,17993.0,115.7587,115.8401,115.7261,115.8401,17993.0
2017-02-15 12:20:00,142.19,142.23,142.11,142.23,13884.0,115.8157,115.8483,115.7505,115.8483,13884.0
2017-02-15 12:25:00,142.23,142.24,142.02,142.07,27467.0,115.8483,115.8564,115.6772,115.718,27467.0
2017-02-15 12:30:00,142.06,142.14,142.05,142.12,21119.0,115.7098,115.775,115.7017,115.7587,21119.0
2017-02-15 12:35:00,142.12,142.24,142.11,142.23,22979.0,115.7587,115.8564,115.7505,115.8483,22979.0
2017-02-15 12:40:00,142.23,142.27,142.18,142.27,29750.0,115.8483,115.8809,115.8075,115.8809,29750.0
2017-02-15 12:45:00,142.27,142.32,142.23,142.31,20782.0,115.8809,115.9216,115.8483,115.9134,20782.0
2017-02-15 12:50:00,142.3,142.4,142.3,142.39,37260.0,115.9053,115.9867,115.9053,115.9786,37260.0
2017-02-15 12:55:00,142.38,142.39,142.19,142.22,64326.0,115.9705,115.9786,115.8157,115.8401,64326.0
2017-02-15 13:00:00,142.2,142.27,142.13,142.27,61138.0,115.8238,115.8809,115.7668,115.8809,61138.0
2017-02-15 13:05:00,142.27,142.29,142.2,142.24,22992.0,115.8809,115.8971,115.8238,115.8564,22992.0
2017-02-15 13:10:00,142.24,142.24,142.02,142.06,49003.0,115.8564,115.8564,115.6772,115.7098,49003.0
2017-02-15 13:15:00,142.05,142.11,142.03,142.11,19600.0,115.7017,115.7505,115.6854,115.7505,19600.0
2017-02-15 13:20:00,142.1,142.17,142.07,142.14,24104.0,115.7424,115.7994,115.718,115.775,24104.0
2017-02-15 13:25:00,142.15,142.2,142.11,142.2,12340.0,115.7831,115.8238,115.7505,115.8238,12340.0
2017-02-15 13:30:00,142.19,142.35,142.19,142.33,19930.0,115.8157,115.946,115.8157,115.9297,19930.0
2017-02-15 13:35:00,142.33,142.34,142.24,142.26,17574.0,115.9297,115.9379,115.8564,115.8727,17574.0
2017-02-15 13:40:00,142.27,142.29,142.24,142.28,12771.0,115.8809,115.8971,115.8564,115.889,12771.0
2017-02-15 13:45:00,142.29,142.42,142.28,142.38,25582.0,115.8971,116.003,115.889,115.9705,25582.0
2017-02-15 13:50:00,142.37,142.49,142.33,142.49,22175.0,115.9623,116.06,115.9297,116.06,22175.0
2017-02-15 13:55:00,142.49,142.56,142.43,142.44,33093.0,116.06,116.1171,116.0112,116.0193,33093.0
2017-02-15 14:00:00,142.46,142.51,142.42,142.43,30335.0,116.0356,116.0763,116.003,116.0112,30335.0
2017-02-15 14:05:00,142.43,142.44,142.26,142.26,18925.0,116.0112,116.0193,115.8727,115.8727,18925.0
2017-02-15 14:10:00,142.27,142.29,142.17,142.2,38277.0,115.8809,115.8971,115.7994,115.8238,38277.0
2017-02-15 14:15:00,142.2,142.21,142.09,142.1,38270.0,115.8238,115.832,115.7342,115.7424,38270.0
2017-02-15 14:20:00,142.1,142.19,142.08,142.17,29792.0,115.7424,115.8157,115.7261,115.7994,29792.0
2017-02-15 14:25:00,142.18,142.25,142.13,142.23,18170.0,115.8075,115.8646,115.7668,115.8483,18170.0
2017-02-15 14:30:00,142.24,142.24,142.18,142.18,13567.0,115.8564,115.8564,115.8075,115.8075,13567.0
2017-02-15 14:35:00,142.19,142.21,142.15,142.17,21940.0,115.8157,115.832,115.7831,115.7994,21940.0
2017-02-15 14:40:00,142.16,142.2,142.11,142.12,32324.0,115.7913,115.8238,115.7505,115.7587,32324.0
2017-02-15 14:45:00,142.13,142.16,142.07,142.1,26834.0,115.7668,115.7913,115.718,115.7424,26834.0
2017-02-15 14:50:00,142.1,142.12,142.08,142.1,22752.0,115.7424,115.7587,115.7261,115.7424,22752.0
2017-02-15 14:55:00,142.1,142.15,142.09,142.13,21675.0,115.7424,115.7831,115.7342,115.7668,21675.0
2017-02-15 15:00:00,142.14,142.2,142.13,142.16,26029.0,115.775,115.8238,115.7668,115.7913,26029.0
2017-02-15 15:05:00,142.17,142.2,142.11,142.18,28873.0,115.7994,115.8238,115.7505,115.8075,28873.0
2017-02-15 15:10:00,142.19,142.26,142.14,142.25,33798.0,115.8157,115.8727,115.775,115.8646,33798.0
2017-02-15 15:15:00,142.25,142.27,142.15,142.16,35300.0,115.8646,115.8809,115.7831,115.7913,35300.0
2017-02-15 15:20:00,142.16,142.26,142.15,142.23,34386.0,115.7913,115.8727,115.7831,115.8483,34386.0
2017-02-15 15:25:00,142.23,142.25,142.17,142.24,26613.0,115.8483,115.8646,115.7994,115.8564,26613.0
2017-02-15 15:30:00,142.24,142.26,142.19,142.22,31354.0,115.8564,115.8727,115.8157,115.8401,31354.0
2017-02-15 15:35:00,142.22,142.22,142.14,142.15,50855.0,115.8401,115.8401,115.775,115.7831,50855.0
2017-02-15 15:40:00,142.15,142.27,142.13,142.27,63870.0,115.7831,115.8809,115.7668,115.8809,63870.0
2017-02-15 15:45:00,142.27,142.39,142.26,142.34,99058.0,115.8809,115.9786,115.8727,115.9379,99058.0
2017-02-15 15:50:00,142.35,142.35,142.2,142.22,97167.0,115.946,115.946,115.8238,115.8401,97167.0
2017-02-15 15:55:00,142.22,142.3,142.11,142.22,149975.0,115.8401,115.9053,115.7505,115.8401,149975.0
2017-02-16 09:30:00,142.38,142.97,142.35,142.84,113318.0,115.9705,116.451,115.946,116.3451,113318.0
2017-02-16 09:35:00,142.84,142.99,142.29,142.37,52248.0,116.3451,116.4673,115.8971,115.9623,52248.0
2017-02-16 09:40:00,142.35,142.35,141.81,142.03,81446.0,115.946,115.946,115.5062,115.6854,81446.0
2017-02-16 09:45:00,142.01,142.01,141.79,141.9,34136.0,115.6691,115.6691,115.4899,115.5795,34136.0
2017-02-16 09:50:00,141.87,141.93,141.75,141.75,41757.0,115.555,115.6039,115.4573,115.4573,41757.0
2017-02-16 09:55:00,141.74,141.78,141.6,141.73,49858.0,115.4492,115.4817,115.3351,115.441,49858.0
2017-02-16 10:00:00,141.73,141.96,141.7,141.93,41534.0,115.441,115.6284,115.4166,115.6039,41534.0
2017-02-16 10:05:00,141.92,142.09,141.84,141.89,41757.0,115.5958,115.7342,115.5306,115.5713,41757.0
2017-02-16 10:10:00,141.89,141.96,141.71,141.71,44718.0,115.5713,115.6284,115.4247,115.4247,44718.0
2017-02-16 10:15:00,141.72,141.92,141.71,141.77,40490.0,115.4329,115.5958,115.4247,115.4736,40490.0
2017-02-16 10:20:00,141.79,142.07,141.77,141.91,40862.0,115.4899,115.718,115.4736,115.5876,40862.0
2017-02-16 10:25:00,141.89,141.91,141.65,141.67,41008.0,115.5713,115.5876,115.3759,115.3921,41008.0
2017-02-16 10:30:00,141.68,141.73,141.61,141.64,53654.0,115.4003,115.441,115.3433,115.3677,53654.0
2017-02-16 10:35:00,141.62,141.9,141.61,141.81,33039.0,115.3514,115.5795,115.3433,115.5062,33039.0
2017-02-16 10:40:00,141.82,141.95,141.8,141.92,30193.0,115.5143,115.6202,115.498,115.5958,30193.0
2017-02-16 10:45:00,141.91,141.93,141.29,141.29,129852.0,115.5876,115.6039,115.0826,115.0826,129852.0
2017-02-16 10:50:00,141.29,141.46,141.13,141.13,82321.0,115.0826,115.2211,114.9523,114.9523,82321.0
2017-02-16 10:55:00,141.13,141.48,140.9,141.45,123376.0,114.9523,115.2374,114.765,115.213,123376.0
2017-02-16 11:00:00,141.45,141.48,141.26,141.29,58349.0,115.213,115.2374,115.0582,115.0826,58349.0
2017-02-16 11:05:00,141.29,141.3,141.11,141.16,59484.0,115.0826,115.0908,114.936,114.9767,59484.0
2017-02-16 11:10:00,141.15,141.2,140.98,141.02,76517.0,114.9686,115.0093,114.8301,114.8627,76517.0
2017-02-16 11:15:00,141.01,141.1,140.92,141.09,78569.0,114.8546,114.9279,114.7813,114.9197,78569.0
2017-02-16 11:20:00,141.08,141.27,141.07,141.25,54182.0,114.9116,115.0663,114.9034,115.0501,54182.0
2017-02-16 11:25:00,141.25,141.45,141.24,141.43,40159.0,115.0501,115.213,115.0419,115.1967,40159.0
2017-02-16 11:30:00,141.44,141.57,141.41,141.5,20475.0,115.2048,115.3107,115.1804,115.2537,20475.0
2017-02-16 11:35:00,141.5,141.5,141.26,141.3,54672.0,115.2537,115.2537,115.0582,115.0908,54672.0
2017-02-16 11:40:00,141.28,141.39,141.27,141.39,33019.0,115.0745,115.1641,115.0663,115.1641,33019.0
2017-02-16 11:45:00,141.39,141.39,141.28,141.35,32175.0,115.1641,115.1641,115.0745,115.1315,32175.0
2017-02-16 11:50:00,141.36,141.47,141.29,141.31,26674.0,115.1396,115.2292,115.0826,115.0989,26674.0
2017-02-16 11:55:00,141.31,141.32,141.24,141.32,28703.0,115.0989,115.1071,115.0419,115.1071,28703.0
2017-02-16 12:00:00,141.31,141.33,141.17,141.18,34821.0,115.0989,115.1152,114.9849,114.993,34821.0
2017-02-16 12:05:00,141.2,141.2,141.09,141.1,25656.0,115.0093,115.0093,114.9197,114.9279,25656.0
2017-02-16 12:10:00,141.1,141.13,141.0,141.07,46348.0,114.9279,114.9523,114.8464,114.9034,46348.0
2017-02-16 12:15:00,141.06,141.3,141.06,141.27,15638.0,114.8953,115.0908,114.8953,115.0663,15638.0
2017-02-16 12:20:00,141.28,141.3,141.19,141.21,50821.0,115.0745,115.0908,115.0012,115.0175,50821.0
2017-02-16 12:25:00,141.21,141.25,141.14,141.16,25989.0,115.0175,115.0501,114.9605,114.9767,25989.0
2017-02-16 12:30:00,141.16,141.22,141.13,141.21,24050.0,114.9767,115.0256,114.9523,115.0175,24050.0
2017-02-16 12:35:00,141.21,141.21,141.11,141.21,31607.0,115.0175,115.0175,114.936,115.0175,31607.0
2017-02-16 12:40:00,141.2,141.21,141.1,141.11,59916.0,115.0093,115.0175,114.9279,114.936,59916.0
2017-02-16 12:45:00,141.1,141.32,141.1,141.32,23160.0,114.9279,115.1071,114.9279,115.1071,23160.0
2017-02-16 12:50:00,141.32,141.48,141.3,141.44,28275.0,115.1071,115.2374,115.0908,115.2048,28275.0
2017-02-16 12:55:00,141.45,141.45,141.32,141.34,22630.0,115.213,115.213,115.1071,115.1234,22630.0
2017-02-16 13:00:00,141.33,141.36,141.23,141.24,35268.0,115.1152,115.1396,115.0338,115.0419,35268.0
2017-02-16 13:05:00,141.24,141.32,141.19,141.27,30212.0,115.0419,115.1071,115.0012,115.0663,30212.0
2017-02-16 13:10:00,141.29,141.29,141.19,141.2,28762.0,115.0826,115.0826,115.0012,115.0093,28762.0
2017-02-16 13:15:00,141.2,141.31,141.19,141.31,21429.0,115.0093,115.0989,115.0012,115.0989,21429.0
2017-02-16 13:20:00,141.3,141.37,141.19,141.19,33230.0,115.0908,115.1478,115.0012,115.0012,33230.0
2017-02-16 13:25:00,141.19,141.19,141.1,141.15,18689.0,115.0012,115.0012,114.9279,114.9686,18689.0
2017-02-16 13:30:00,141.16,141.2,141.15,141.19,20845.0,114.9767,115.0093,114.9686,115.0012,20845.0
2017-02-16 13:35:00,141.19,141.48,141.18,141.47,31635.0,115.0012,115.2374,114.993,115.2292,31635.0
2017-02-16 13:40:00,141.47,141.48,141.35,141.35,17323.0,115.2292,115.2374,115.1315,115.1315,17323.0
2017-02-16 13:45:00,141.35,141.46,141.34,141.45,21698.0,115.1315,115.2211,115.1234,115.213,21698.0
2017-02-16 13:50:00,141.44,141.48,141.28,141.33,59982.0,115.2048,115.2374,115.0745,115.1152,59982.0
2017-02-16 13:55:00,141.33,141.35,141.29,141.34,20007.0,115.1152,115.1315,115.0826,115.1234,20007.0
2017-02-16 14:00:00,141.35,141.48,141.35,141.46,21089.0,115.1315,115.2374,115.1315,115.2211,21089.0
2017-02-16 14:05:00,141.46,141.51,141.41,141.47,33557.0,115.2211,115.2618,115.1804,115.2292,33557.0
2017-02-16 14:10:00,141.48,141.57,141.45,141.52,33516.0,115.2374,115.3107,115.213,115.27,33516.0
2017-02-16 14:15:00,141.54,141.54,141.38,141.38,20109.0,115.2863,115.2863,115.1559,115.1559,20109.0
2017-02-16 14:20:00,141.38,141.45,141.37,141.43,30931.0,115.1559,115.213,115.1478,115.1967,30931.0
2017-02-16 14:25:00,141.43,141.47,141.31,141.39,43445.0,115.1967,115.2292,115.0989,115.1641,43445.0
2017-02-16 14:30:00,141.4,141.48,141.39,141.41,32222.0,115.1722,115.2374,115.1641,115.1804,32222.0
2017-02-16 14:35:00,141.41,141.46,141.35,141.38,25887.0,115.1804,115.2211,115.1315,115.1559,25887.0
2017-02-16 14:40:00,141.39,141.48,141.33,141.38,31599.0,115.1641,115.2374,115.1152,115.1559,31599.0
2017-02-16 14:45:00,141.39,141.39,141.27,141.27,39962.0,115.1641,115.1641,115.0663,115.0663,39962.0
2017-02-16 14:50:00,141.28,141.39,141.23,141.38,21652.0,115.0745,115.1641,115.0338,115.1559,21652.0
2017-02-16 14:55:00,141.38,141.44,141.37,141.4,18307.0,115.1559,115.2048,115.1478,115.1722,18307.0
2017-02-16 15:00:00,141.4,141.49,141.39,141.47,23856.0,115.1722,115.2455,115.1641,115.2292,23856.0
2017-02-16 15:05:00,141.47,141.47,141.35,141.35,20496.0,115.2292,115.2292,115.1315,115.1315,20496.0
2017-02-16 15:10:00,141.34,141.36,141.31,141.31,23054.0,115.1234,115.1396,115.0989,115.0989,23054.0
2017-02-16 15:15:00,141.32,141.45,141.31,141.37,36056.0,115.1071,115.213,115.0989,115.1478,36056.0
2017-02-16 15:20:00,141.38,141.53,141.37,141.52,43344.0,115.1559,115.2781,115.1478,115.27,43344.0
2017-02-16 15:25:00,141.51,141.57,141.5,141.53,36319.0,115.2618,115.3107,115.2537,115.2781,36319.0
2017-02-16 15:30:00,141.53,141.67,141.51,141.64,51443.0,115.2781,115.3921,115.2618,115.3677,51443.0
2017-02-16 15:35:00,141.66,141.69,141.62,141.63,52571.0,115.384,115.4084,115.3514,115.3596,52571.0
2017-02-16 15:40:00,141.63,141.66,141.6,141.62,57484.0,115.3596,115.384,115.3351,115.3514,57484.0
2017-02-16 15:45:00,141.61,141.69,141.56,141.56,71666.0,115.3433,115.4084,115.3025,115.3025,71666.0
2017-02-16 15:50:00,141.56,141.58,141.52,141.56,82760.0,115.3025,115.3188,115.27,115.3025,82760.0
2017-02-16 15:55:00,141.56,141.6,141.49,141.56,170562.0,115.3025,115.3351,115.2455,115.3025,170562.0
2017-02-17 09:30:00,141.36,142.2,141.0,142.12,372431.0,115.1396,115.8238,114.8464,115.7587,372431.0
2017-02-17 09:35:00,142.13,142.48,142.04,142.08,65166.0,115.7668,116.0519,115.6935,115.7261,65166.0
2017-02-17 09:40:00,142.04,142.32,141.88,142.31,54816.0,115.6935,115.9216,115.5632,115.9134,54816.0
2017-02-17 09:45:00,142.31,142.4,142.16,142.21,67161.0,115.9134,115.9867,115.7913,115.832,67161.0
2017-02-17 09:50:00,142.25,142.34,142.01,142.02,42822.0,115.8646,115.9379,115.6691,115.6772,42822.0
2017-02-17 09:55:00,142.01,142.02,141.88,141.91,51213.0,115.6691,115.6772,115.5632,115.5876,51213.0
2017-02-17 10:00:00,141.9,142.13,141.88,142.11,45864.0,115.5795,115.7668,115.5632,115.7505,45864.0
2017-02-17 10:05:00,142.14,142.21,142.07,142.07,57859.0,115.775,115.832,115.718,115.718,57859.0
2017-02-17 10:10:00,142.07,142.1,141.82,141.84,78128.0,115.718,115.7424,115.5143,115.5306,78128.0
2017-02-17 10:15:00,141.85,141.87,141.64,141.66,74283.0,115.5388,115.555,115.3677,115.384,74283.0
2017-02-17 10:20:00,141.65,141.89,141.64,141.75,66037.0,115.3759,115.5713,115.3677,115.4573,66037.0
2017-02-17 10:25:00,141.75,141.9,141.66,141.88,46160.0,115.4573,115.5795,115.384,115.5632,46160.0
2017-02-17 10:30:00,141.88,142.14,141.86,142.09,38486.0,115.5632,115.775,115.5469,115.7342,38486.0
2017-02-17 10:35:00,142.09,142.11,142.03,142.1,28931.0,115.7342,115.7505,115.6854,115.7424,28931.0
2017-02-17 10:40:00,142.11,142.3,142.09,142.29,52701.0,115.7505,115.9053,115.7342,115.8971,52701.0
2017-02-17 10:45:00,142.3,142.45,142.29,142.32,39969.0,115.9053,116.0275,115.8971,115.9216,39969.0
2017-02-17 10:50:00,142.32,142.38,142.28,142.35,40435.0,115.9216,115.9705,115.889,115.946,40435.0
2017-02-17 10:55:00,142.35,142.35,142.24,142.25,41202.0,115.946,115.946,115.8564,115.8646,41202.0
2017-02-17 11:00:00,142.25,142.38,142.22,142.38,24427.0,115.8646,115.9705,115.8401,115.9705,24427.0
2017-02-17 11:05:00,142.37,142.38,141.99,142.04,47507.0,115.9623,115.9705,115.6528,115.6935,47507.0
2017-02-17 11:10:00,142.05,142.05,141.84,141.87,34436.0,115.7017,115.7017,115.5306,115.555,34436.0
2017-02-17 11:15:00,141.88,141.97,141.86,141.96,29354.0,115.5632,115.6365,115.5469,115.6284,29354.0
2017-02-17 11:20:00,141.94,142.01,141.9,141.98,39615.0,115.6121,115.6691,115.5795,115.6446,39615.0
2017-02-17 11:25:00,141.98,142.0,141.86,141.89,25818.0,115.6446,115.6609,115.5469,115.5713,25818.0
2017-02-17 11:30:00,141.88,142.01,141.88,141.94,22308.0,115.5632,115.6691,115.5632,115.6121,22308.0
2017-02-17 11:35:00,141.95,142.04,141.92,142.0,19986.0,115.6202,115.6935,115.5958,115.6609,19986.0
2017-02-17 11:40:00,142.02,142.09,141.99,142.03,29283.0,115.6772,115.7342,115.6528,115.6854,29283.0
2017-02-17 11:45:00,142.03,142.15,141.99,142.15,26739.0,115.6854,115.7831,115.6528,115.7831,26739.0
2017-02-17 11:50:00,142.15,142.15,142.04,142.07,25610.0,115.7831,115.7831,115.6935,115.718,25610.0
2017-02-17 11:55:00,142.06,142.1,141.91,141.91,26123.0,115.7098,115.7424,115.5876,115.5876,26123.0
2017-02-17 12:00:00,141.91,141.92,141.8,141.84,34498.0,115.5876,115.5958,115.498,115.5306,34498.0
2017-02-17 12:05:00,141.84,141.95,141.81,141.92,25435.0,115.5306,115.6202,115.5062,115.5958,25435.0
2017-02-17 12:10:00,141.92,141.95,141.85,141.88,36534.0,115.5958,115.6202,115.5388,115.5632,36534.0
2017-02-17 12:15:00,141.9,141.93,141.86,141.88,70025.0,115.5795,115.6039,115.5469,115.5632,70025.0
2017-02-17 12:20:00,141.88,142.12,141.87,142.06,30688.0,115.5632,115.7587,115.555,115.7098,30688.0
2017-02-17 12:25:00,142.07,142.12,142.06,142.09,41729.0,115.718,115.7587,115.7098,115.7342,41729.0
2017-02-17 12:30:00,142.1,142.17,142.1,142.15,25426.0,115.7424,115.7994,115.7424,115.7831,25426.0
2017-02-17 12:35:00,142.17,142.24,142.12,142.16,27868.0,115.7994,115.8564,115.7587,115.7913,27868.0
2017-02-17 12:40:00,142.17,142.17,142.05,142.06,28064.0,115.7994,115.7994,115.7017,115.7098,28064.0
2017-02-17 12:45:00,142.06,142.08,141.95,142.05,17271.0,115.7098,115.7261,115.6202,115.7017,17271.0
2017-02-17 12:50:00,142.06,142.1,141.98,142.0,15109.0,115.7098,115.7424,115.6446,115.6609,15109.0
2017-02-17 12:55:00,142.01,142.11,141.98,142.1,15525.0,115.6691,115.7505,115.6446,115.7424,15525.0
2017-02-17 13:00:00,142.12,142.15,142.1,142.12,19339.0,115.7587,115.7831,115.7424,115.7587,19339.0
2017-02-17 13:05:00,142.1,142.11,142.02,142.03,24969.0,115.7424,115.7505,115.6772,115.6854,24969.0
2017-02-17 13:10:00,142.03,142.03,141.9,141.91,30979.0,115.6854,115.6854,115.5795,115.5876,30979.0
2017-02-17 13:15:00,141.93,141.97,141.86,141.89,32344.0,115.6039,115.6365,115.5469,115.5713,32344.0
2017-02-17 13:20:00,141.91,141.96,141.82,141.83,30224.0,115.5876,115.6284,115.5143,115.5225,30224.0
2017-02-17 13:25:00,141.83,142.0,141.81,142.0,41049.0,115.5225,115.6609,115.5062,115.6609,41049.0
2017-02-17 13:30:00,142.0,142.03,141.93,141.99,16047.0,115.6609,115.6854,115.6039,115.6528,16047.0
2017-02-17 13:35:00,141.99,142.07,141.96,142.06,21239.0,115.6528,115.718,115.6284,115.7098,21239.0
2017-02-17 13:40:00,142.07,142.13,142.01,142.02,23305.0,115.718,115.7668,115.6691,115.6772,23305.0
2017-02-17 13:45:00,142.04,142.07,142.01,142.02,17476.0,115.6935,115.718,115.6691,115.6772,17476.0
2017-02-17 13:50:00,142.02,142.09,142.01,142.05,16653.0,115.6772,115.7342,115.6691,115.7017,16653.0
2017-02-17 13:55:00,142.06,142.2,142.05,142.08,29455.0,115.7098,115.8238,115.7017,115.7261,29455.0
2017-02-17 14:00:00,142.09,142.18,142.09,142.17,19971.0,115.7342,115.8075,115.7342,115.7994,19971.0
2017-02-17 14:05:00,142.18,142.31,142.17,142.27,29630.0,115.8075,115.9134,115.7994,115.8809,29630.0
2017-02-17 14:10:00,142.28,142.37,142.27,142.3,21885.0,115.889,115.9623,115.8809,115.9053,21885.0
2017-02-17 14:15:00,142.3,142.49,142.27,142.48,35131.0,115.9053,116.06,115.8809,116.0519,35131.0
2017-02-17 14:20:00,142.48,142.48,142.39,142.44,30100.0,116.0519,116.0519,115.9786,116.0193,30100.0
2017-02-17 14:25:00,142.44,142.45,142.31,142.31,29038.0,116.0193,116.0275,115.9134,115.9134,29038.0
2017-02-17 14:30:00,142.31,142.31,142.24,142.25,36347.0,115.9134,115.9134,115.8564,115.8646,36347.0
2017-02-17 14:35:00,142.27,142.37,142.26,142.36,28848.0,115.8809,115.9623,115.8727,115.9542,28848.0
2017-02-17 14:40:00,142.35,142.44,142.35,142.43,30030.0,115.946,116.0193,115.946,116.0112,30030.0
2017-02-17 14:45:00,142.44,142.5,142.43,142.45,25162.0,116.0193,116.0682,116.0112,116.0275,25162.0
2017-02-17 14:50:00,142.46,142.46,142.32,142.33,34708.0,116.0356,116.0356,115.9216,115.9297,34708.0
2017-02-17 14:55:00,142.32,142.39,142.28,142.37,49253.0,115.9216,115.9786,115.889,115.9623,49253.0
2017-02-17 15:00:00,142.37,142.48,142.33,142.42,69937.0,115.9623,116.0519,115.9297,116.003,69937.0
2017-02-17 15:05:00,142.42,142.47,142.38,142.45,47673.0,116.003,116.0438,115.9705,116.0275,47673.0
2017-02-17 15:10:00,142.45,142.53,142.45,142.52,42133.0,116.0275,116.0926,116.0275,116.0845,42133.0
2017-02-17 15:15:00,142.51,142.59,142.47,142.59,48406.0,116.0763,116.1415,116.0438,116.1415,48406.0
2017-02-17 15:20:00,142.6,142.61,142.55,142.58,56675.0,116.1496,116.1578,116.1089,116.1334,56675.0
2017-02-17 15:25:00,142.57,142.65,142.57,142.62,56592.0,116.1252,116.1904,116.1252,116.1659,56592.0
2017-02-17 15:30:00,142.62,142.64,142.55,142.55,74909.0,116.1659,116.1822,116.1089,116.1089,74909.0
2017-02-17 15:35:00,142.56,142.77,142.55,142.74,86889.0,116.1171,116.2881,116.1089,116.2637,86889.0
2017-02-17 15:40:00,142.75,142.8,142.68,142.77,73347.0,116.2718,116.3125,116.2148,116.2881,73347.0
2017-02-17 15:45:00,142.77,142.95,142.77,142.87,139660.0,116.2881,116.4347,116.2881,116.3696,139660.0
2017-02-17 15:50:00,142.87,142.91,142.8,142.88,164984.0,116.3696,116.4021,116.3125,116.3777,164984.0
2017-02-17 15:55:00,142.88,143.12,142.81,142.96,449546.0,116.3777,116.5732,116.3207,116.4429,449546.0
2017-02-21 09:30:00,145.6,145.65,144.42,144.96,495680.0,118.5932,118.6339,117.6321,118.0719,495680.0
2017-02-21 09:35:00,144.96,145.01,144.09,144.33,314760.0,118.0719,118.1126,117.3633,117.5588,314760.0
2017-02-21 09:40:00,144.33,144.56,143.67,143.92,279668.0,117.5588,117.7461,117.0212,117.2248,279668.0
2017-02-21 09:45:00,143.89,144.18,143.25,143.85,269109.0,117.2004,117.4366,116.6791,117.1678,269109.0
2017-02-21 09:50:00,143.85,144.68,143.73,144.63,250920.0,117.1678,117.8438,117.07,117.8031,250920.0
2017-02-21 09:55:00,144.6,144.94,144.26,144.28,217057.0,117.7787,118.0556,117.5017,117.518,217057.0
2017-02-21 10:00:00,144.31,144.38,144.0,144.1,132706.0,117.5425,117.5995,117.29,117.3714,132706.0
2017-02-21 10:05:00,144.09,144.1,143.75,143.94,96738.0,117.3633,117.3714,117.0863,117.2411,96738.0
2017-02-21 10:10:00,143.96,144.45,143.93,144.44,99540.0,117.2574,117.6565,117.2329,117.6483,99540.0
2017-02-21 10:15:00,144.43,144.56,144.3,144.34,64528.0,117.6402,117.7461,117.5343,117.5669,64528.0
2017-02-21 10:20:00,144.29,144.63,144.24,144.49,57570.0,117.5262,117.8031,117.4854,117.6891,57570.0
2017-02-21 10:25:00,144.48,144.88,144.46,144.83,84310.0,117.6809,118.0067,117.6646,117.966,84310.0
2017-02-21 10:30:00,144.87,144.89,144.36,144.38,80184.0,117.9986,118.0149,117.5832,117.5995,80184.0
2017-02-21 10:35:00,144.39,144.62,144.38,144.54,62369.0,117.6076,117.795,117.5995,117.7298,62369.0
2017-02-21 10:40:00,144.53,144.75,144.46,144.62,42626.0,117.7217,117.9008,117.6646,117.795,42626.0
2017-02-21 10:45:00,144.62,144.63,144.37,144.53,46966.0,117.795,117.8031,117.5913,117.7217,46966.0
2017-02-21 10:50:00,144.55,144.55,144.34,144.37,37728.0,117.7379,117.7379,117.5669,117.5913,37728.0
2017-02-21 10:55:00,144.36,144.42,144.15,144.19,109283.0,117.5832,117.6321,117.4121,117.4447,109283.0
2017-02-21 11:00:00,144.15,144.41,144.12,144.35,67858.0,117.4121,117.6239,117.3877,117.575,67858.0
2017-02-21 11:05:00,144.36,144.47,144.27,144.32,49711.0,117.5832,117.6728,117.5099,117.5506,49711.0
2017-02-21 11:10:00,144.32,144.37,144.17,144.3,68689.0,117.5506,117.5913,117.4284,117.5343,68689.0
2017-02-21 11:15:00,144.3,144.35,144.11,144.2,82424.0,117.5343,117.575,117.3796,117.4529,82424.0
2017-02-21 11:20:00,144.2,144.23,143.66,143.73,144714.0,117.4529,117.4773,117.013,117.07,144714.0
2017-02-21 11:25:00,143.68,143.96,143.64,143.87,83900.0,117.0293,117.2574,116.9967,117.1841,83900.0
2017-02-21 11:30:00,143.88,144.04,143.87,143.99,80828.0,117.1922,117.3225,117.1841,117.2818,80828.0
2017-02-21 11:35:00,143.98,144.14,143.95,144.01,80714.0,117.2737,117.404,117.2492,117.2981,80714.0
2017-02-21 11:40:00,144.0,144.1,143.97,143.97,55506.0,117.29,117.3714,117.2655,117.2655,55506.0
2017-02-21 11:45:00,143.98,144.0,143.65,143.69,65471.0,117.2737,117.29,117.0049,117.0375,65471.0
2017-02-21 11:50:00,143.67,143.77,143.62,143.72,47800.0,117.0212,117.1026,116.9804,117.0619,47800.0
2017-02-21 11:55:00,143.74,143.79,143.66,143.69,40525.0,117.0782,117.1189,117.013,117.0375,40525.0
2017-02-21 12:00:00,143.68,143.81,143.65,143.66,47168.0,117.0293,117.1352,117.0049,117.013,47168.0
2017-02-21 12:05:00,143.66,143.73,143.65,143.67,37423.0,117.013,117.07,117.0049,117.0212,37423.0
2017-02-21 12:10:00,143.66,143.71,143.5,143.5,58900.0,117.013,117.0538,116.8827,116.8827,58900.0
2017-02-21 12:15:00,143.53,143.61,143.5,143.6,45691.0,116.9071,116.9723,116.8827,116.9642,45691.0
2017-02-21 12:20:00,143.57,143.61,143.44,143.52,85829.0,116.9397,116.9723,116.8338,116.899,85829.0
2017-02-21 12:25:00,143.52,143.55,143.4,143.46,48435.0,116.899,116.9234,116.8013,116.8501,48435.0
2017-02-21 12:30:00,143.48,143.63,143.42,143.63,40269.0,116.8664,116.9886,116.8175,116.9886,40269.0
2017-02-21 12:35:00,143.62,143.69,143.52,143.58,37309.0,116.9804,117.0375,116.899,116.9479,37309.0
2017-02-21 12:40:00,143.58,143.69,143.49,143.68,41894.0,116.9479,117.0375,116.8746,117.0293,41894.0
2017-02-21 12:45:00,143.69,143.81,143.67,143.75,40128.0,117.0375,117.1352,117.0212,117.0863,40128.0
2017-02-21 12:50:00,143.73,143.77,143.62,143.63,18999.0,117.07,117.1026,116.9804,116.9886,18999.0
2017-02-21 12:55:00,143.65,143.74,143.64,143.67,17323.0,117.0049,117.0782,116.9967,117.0212,17323.0
2017-02-21 13:00:00,143.7,143.75,143.54,143.74,31101.0,117.0456,117.0863,116.9153,117.0782,31101.0
2017-02-21 13:05:00,143.75,143.76,143.6,143.6,23534.0,117.0863,117.0945,116.9642,116.9642,23534.0
2017-02-21 13:10:00,143.63,143.7,143.57,143.7,29197.0,116.9886,117.0456,116.9397,117.0456,29197.0
2017-02-21 13:15:00,143.69,143.94,143.64,143.91,36644.0,117.0375,117.2411,116.9967,117.2167,36644.0
2017-02-21 13:20:00,143.93,143.94,143.79,143.9,27754.0,117.2329,117.2411,117.1189,117.2085,27754.0
2017-02-21 13:25:00,143.89,143.98,143.84,143.93,27148.0,117.2004,117.2737,117.1596,117.2329,27148.0
2017-02-21 13:30:00,143.9,144.04,143.88,143.88,31559.0,117.2085,117.3225,117.1922,117.1922,31559.0
2017-02-21 13:35:00,143.87,143.9,143.78,143.79,32220.0,117.1841,117.2085,117.1108,117.1189,32220.0
2017-02-21 13:40:00,143.8,143.93,143.78,143.93,15615.0,117.1271,117.2329,117.1108,117.2329,15615.0
2017-02-21 13:45:00,143.93,144.17,143.85,144.14,32203.0,117.2329,117.4284,117.1678,117.404,32203.0
2017-02-21 13:50:00,144.16,144.17,144.0,144.01,27407.0,117.4203,117.4284,117.29,117.2981,27407.0
2017-02-21 13:55:00,144.01,144.15,143.95,144.14,33775.0,117.2981,117.4121,117.2492,117.404,33775.0
2017-02-21 14:00:00,144.15,144.25,144.03,144.25,23716.0,117.4121,117.4936,117.3144,117.4936,23716.0
2017-02-21 14:05:00,144.25,144.32,144.22,144.31,51856.0,117.4936,117.5506,117.4692,117.5425,51856.0
2017-02-21 14:10:00,144.31,144.43,144.31,144.38,38472.0,117.5425,117.6402,117.5425,117.5995,38472.0
2017-02-21 14:15:00,144.39,144.51,144.38,144.44,44009.0,117.6076,117.7054,117.5995,117.6483,44009.0
2017-02-21 14:20:00,144.45,144.58,144.45,144.55,53469.0,117.6565,117.7624,117.6565,117.7379,53469.0
2017-02-21 14:25:00,144.55,144.57,144.45,144.47,40554.0,117.7379,117.7542,117.6565,117.6728,40554.0
2017-02-21 14:30:00,144.47,144.5,144.4,144.46,44152.0,117.6728,117.6972,117.6158,117.6646,44152.0
2017-02-21 14:35:00,144.47,144.48,144.36,144.38,27132.0,117.6728,117.6809,117.5832,117.5995,27132.0
2017-02-21 14:40:00,144.38,144.4,144.29,144.35,54057.0,117.5995,117.6158,117.5262,117.575,54057.0
2017-02-21 14:45:00,144.34,144.49,144.29,144.45,49106.0,117.5669,117.6891,117.5262,117.6565,49106.0
2017-02-21 14:50:00,144.46,144.48,144.4,144.41,44917.0,117.6646,117.6809,117.6158,117.6239,44917.0
2017-02-21 14:55:00,144.42,144.8,144.42,144.7,108318.0,117.6321,117.9416,117.6321,117.8601,108318.0
2017-02-21 15:00:00,144.7,144.73,144.62,144.73,76532.0,117.8601,117.8846,117.795,117.8846,76532.0
2017-02-21 15:05:00,144.72,144.73,144.51,144.52,55789.0,117.8764,117.8846,117.7054,117.7135,55789.0
2017-02-21 15:10:00,144.52,144.58,144.43,144.47,74625.0,117.7135,117.7624,117.6402,117.6728,74625.0
2017-02-21 15:15:00,144.46,144.68,144.4,144.64,57784.0,117.6646,117.8438,117.6158,117.8113,57784.0
2017-02-21 15:20:00,144.63,144.73,144.57,144.7,56225.0,117.8031,117.8846,117.7542,117.8601,56225.0
2017-02-21 15:25:00,144.7,144.84,144.69,144.83,76018.0,117.8601,117.9742,117.852,117.966,76018.0
2017-02-21 15:30:00,144.83,144.83,144.65,144.8,123735.0,117.966,117.966,117.8194,117.9416,123735.0
2017-02-21 15:35:00,144.78,144.83,144.61,144.68,121975.0,117.9253,117.966,117.7868,117.8438,121975.0
2017-02-21 15:40:00,144.68,144.97,144.66,144.91,133078.0,117.8438,118.08,117.8275,118.0312,133078.0
2017-02-21 15:45:00,144.91,144.93,144.77,144.8,135796.0,118.0312,118.0475,117.9171,117.9416,135796.0
2017-02-21 15:50:00,144.8,144.88,144.74,144.75,146222.0,117.9416,118.0067,117.8927,117.9008,146222.0
2017-02-21 15:55:00,144.74,145.0,144.73,144.87,333809.0,117.8927,118.1045,117.8846,117.9986,333809.0
2017-02-22 09:30:00,145.05,145.39,144.82,144.92,152207.0,118.1452,118.4221,117.9579,118.0393,152207.0
2017-02-22 09:35:00,144.93,144.93,144.1,144.13,113804.0,118.0475,118.0475,117.3714,117.3958,113804.0
2017-02-22 09:40:00,144.14,144.43,144.13,144.27,72231.0,117.404,117.6402,117.3958,117.5099,72231.0
2017-02-22 09:45:00,144.3,144.53,144.25,144.39,60649.0,117.5343,117.7217,117.4936,117.6076,60649.0
2017-02-22 09:50:00,144.37,144.51,144.33,144.51,46040.0,117.5913,117.7054,117.5588,117.7054,46040.0
2017-02-22 09:55:00,144.52,144.94,144.48,144.84,76242.0,117.7135,118.0556,117.6809,117.9742,76242.0
2017-02-22 10:00:00,144.86,144.94,144.73,144.73,44848.0,117.9904,118.0556,117.8846,117.8846,44848.0
2017-02-22 10:05:00,144.73,144.91,144.66,144.9,63275.0,117.8846,118.0312,117.8275,118.023,63275.0
2017-02-22 10:10:00,144.89,145.18,144.86,145.03,54680.0,118.0149,118.2511,117.9904,118.1289,54680.0
2017-02-22 10:15:00,145.01,145.01,144.68,144.81,60800.0,118.1126,118.1126,117.8438,117.9497,60800.0
2017-02-22 10:20:00,144.8,144.88,144.59,144.64,45578.0,117.9416,118.0067,117.7705,117.8113,45578.0
2017-02-22 10:25:00,144.65,144.65,144.56,144.64,36865.0,117.8194,117.8194,117.7461,117.8113,36865.0
2017-02-22 10:30:00,144.64,144.87,144.63,144.68,44205.0,117.8113,117.9986,117.8031,117.8438,44205.0
2017-02-22 10:35:00,144.69,144.69,144.48,144.56,75427.0,117.852,117.852,117.6809,117.7461,75427.0
2017-02-22 10:40:00,144.55,144.55,144.39,144.4,38639.0,117.7379,117.7379,117.6076,117.6158,38639.0
2017-02-22 10:45:00,144.4,144.4,144.23,144.34,46730.0,117.6158,117.6158,117.4773,117.5669,46730.0
2017-02-22 10:50:00,144.34,144.34,144.06,144.2,70067.0,117.5669,117.5669,117.3388,117.4529,70067.0
2017-02-22 10:55:00,144.19,144.26,144.1,144.23,36523.0,117.4447,117.5017,117.3714,117.4773,36523.0
2017-02-22 11:00:00,144.22,144.28,143.97,144.03,117681.0,117.4692,117.518,117.2655,117.3144,117681.0
2017-02-22 11:05:00,144.04,144.26,144.03,144.21,38153.0,117.3225,117.5017,117.3144,117.461,38153.0
2017-02-22 11:10:00,144.21,144.29,144.16,144.28,39493.0,117.461,117.5262,117.4203,117.518,39493.0
2017-02-22 11:15:00,144.29,144.32,144.16,144.26,29572.0,117.5262,117.5506,117.4203,117.5017,29572.0
2017-02-22 11:20:00,144.27,144.29,144.07,144.12,50223.0,117.5099,117.5262,117.347,117.3877,50223.0
2017-02-22 11:25:00,144.15,144.28,144.11,144.19,42453.0,117.4121,117.518,117.3796,117.4447,42453.0
2017-02-22 11:30:00,144.18,144.32,144.15,144.21,34986.0,117.4366,117.5506,117.4121,117.461,34986.0
2017-02-22 11:35:00,144.21,144.21,144.11,144.15,37781.0,117.461,117.461,117.3796,117.4121,37781.0
2017-02-22 11:40:00,144.14,144.16,144.03,144.11,38688.0,117.404,117.4203,117.3144,117.3796,38688.0
2017-02-22 11:45:00,144.12,144.22,144.06,144.19,38816.0,117.3877,117.4692,117.3388,117.4447,38816.0
2017-02-22 11:50:00,144.19,144.21,144.13,144.19,38860.0,117.4447,117.461,117.3958,117.4447,38860.0
2017-02-22 11:55:00,144.2,144.2,144.03,144.04,29652.0,117.4529,117.4529,117.3144,117.3225,29652.0
2017-02-22 12:00:00,144.02,144.13,144.0,144.08,40648.0,117.3063,117.3958,117.29,117.3551,40648.0
2017-02-22 12:05:00,144.08,144.1,144.02,144.03,58314.0,117.3551,117.3714,117.3063,117.3144,58314.0
2017-02-22 12:10:00,144.04,144.25,144.02,144.22,52254.0,117.3225,117.4936,117.3063,117.4692,52254.0
2017-02-22 12:15:00,144.24,144.33,144.21,144.31,33037.0,117.4854,117.5588,117.461,117.5425,33037.0
2017-02-22 12:20:00,144.27,144.35,144.27,144.34,20005.0,117.5099,117.575,117.5099,117.5669,20005.0
2017-02-22 12:25:00,144.34,144.44,144.31,144.4,22634.0,117.5669,117.6483,117.5425,117.6158,22634.0
2017-02-22 12:30:00,144.39,144.46,144.37,144.4,24869.0,117.6076,117.6646,117.5913,117.6158,24869.0
2017-02-22 12:35:00,144.4,144.46,144.36,144.46,17268.0,117.6158,117.6646,117.5832,117.6646,17268.0
2017-02-22 12:40:00,144.46,144.46,144.14,144.42,67866.0,117.6646,117.6646,117.404,117.6321,67866.0
2017-02-22 12:45:00,144.42,144.59,144.38,144.55,20337.0,117.6321,117.7705,117.5995,117.7379,20337.0
2017-02-22 12:50:00,144.55,144.64,144.53,144.53,21014.0,117.7379,117.8113,117.7217,117.7217,21014.0
2017-02-22 12:55:00,144.53,144.56,144.5,144.52,16192.0,117.7217,117.7461,117.6972,117.7135,16192.0
2017-02-22 13:00:00,144.52,144.6,144.5,144.59,21092.0,117.7135,117.7787,117.6972,117.7705,21092.0
2017-02-22 13:05:00,144.57,144.65,144.57,144.59,29001.0,117.7542,117.8194,117.7542,117.7705,29001.0
2017-02-22 13:10:00,144.59,144.79,144.59,144.74,31851.0,117.7705,117.9334,117.7705,117.8927,31851.0
2017-02-22 13:15:00,144.74,144.8,144.73,144.77,19522.0,117.8927,117.9416,117.8846,117.9171,19522.0
2017-02-22 13:20:00,144.75,144.89,144.74,144.88,28705.0,117.9008,118.0149,117.8927,118.0067,28705.0
2017-02-22 13:25:00,144.88,144.9,144.83,144.84,22980.0,118.0067,118.023,117.966,117.9742,22980.0
2017-02-22 13:30:00,144.84,144.94,144.83,144.94,20055.0,117.9742,118.0556,117.966,118.0556,20055.0
2017-02-22 13:35:00,144.91,144.94,144.85,144.93,22969.0,118.0312,118.0556,117.9823,118.0475,22969.0
2017-02-22 13:40:00,144.93,145.0,144.91,144.97,32136.0,118.0475,118.1045,118.0312,118.08,32136.0
2017-02-22 13:45:00,144.96,144.97,144.86,144.87,41384.0,118.0719,118.08,117.9904,117.9986,41384.0
2017-02-22 13:50:00,144.87,144.92,144.82,144.85,50128.0,117.9986,118.0393,117.9579,117.9823,50128.0
2017-02-22 13:55:00,144.85,144.96,144.84,144.93,30066.0,117.9823,118.0719,117.9742,118.0475,30066.0
2017-02-22 14:00:00,144.91,145.12,144.88,145.09,89595.0,118.0312,118.2022,118.0067,118.1778,89595.0
2017-02-22 14:05:00,145.07,145.09,144.96,145.07,60947.0,118.1615,118.1778,118.0719,118.1615,60947.0
2017-02-22 14:10:00,145.07,145.12,144.99,145.12,37237.0,118.1615,118.2022,118.0963,118.2022,37237.0
2017-02-22 14:15:00,145.12,145.37,145.12,145.22,92756.0,118.2022,118.4058,118.2022,118.2837,92756.0
2017-02-22 14:20:00,145.22,145.24,145.04,145.06,44122.0,118.2837,118.3,118.1371,118.1533,44122.0
2017-02-22 14:25:00,145.06,145.33,145.05,145.29,56941.0,118.1533,118.3733,118.1452,118.3407,56941.0
2017-02-22 14:30:00,145.28,145.32,145.2,145.3,52944.0,118.3325,118.3651,118.2674,118.3488,52944.0
2017-02-22 14:35:00,145.29,145.31,145.11,145.12,37844.0,118.3407,118.357,118.1941,118.2022,37844.0
2017-02-22 14:40:00,145.12,145.17,145.02,145.17,31089.0,118.2022,118.2429,118.1208,118.2429,31089.0
2017-02-22 14:45:00,145.16,145.17,145.05,145.08,60877.0,118.2348,118.2429,118.1452,118.1696,60877.0
2017-02-22 14:50:00,145.08,145.1,145.02,145.05,30543.0,118.1696,118.1859,118.1208,118.1452,30543.0
2017-02-22 14:55:00,145.05,145.23,145.04,145.12,59774.0,118.1452,118.2918,118.1371,118.2022,59774.0
2017-02-22 15:00:00,145.13,145.16,145.05,145.14,45913.0,118.2104,118.2348,118.1452,118.2185,45913.0
2017-02-22 15:05:00,145.13,145.26,145.13,145.24,46829.0,118.2104,118.3162,118.2104,118.3,46829.0
2017-02-22 15:10:00,145.24,145.3,145.23,145.28,45872.0,118.3,118.3488,118.2918,118.3325,45872.0
2017-02-22 15:15:00,145.29,145.33,145.17,145.18,65116.0,118.3407,118.3733,118.2429,118.2511,65116.0
2017-02-22 15:20:00,145.18,145.35,145.16,145.25,70571.0,118.2511,118.3896,118.2348,118.3081,70571.0
2017-02-22 15:25:00,145.24,145.37,145.24,145.35,60467.0,118.3,118.4058,118.3,118.3896,60467.0
2017-02-22 15:30:00,145.34,145.38,145.3,145.38,89352.0,118.3814,118.414,118.3488,118.414,89352.0
2017-02-22 15:35:00,145.38,145.4,145.28,145.3,67270.0,118.414,118.4303,118.3325,118.3488,67270.0
2017-02-22 15:40:00,145.29,145.41,145.29,145.33,78497.0,118.3407,118.4384,118.3407,118.3733,78497.0
2017-02-22 15:45:00,145.33,145.34,145.22,145.24,112852.0,118.3733,118.3814,118.2837,118.3,112852.0
2017-02-22 15:50:00,145.24,145.42,145.24,145.34,128394.0,118.3,118.4466,118.3,118.3814,128394.0
2017-02-22 15:55:00,145.34,145.47,145.21,145.25,205457.0,118.3814,118.4873,118.2755,118.3081,205457.0
2017-02-23 09:30:00,146.18,146.18,145.74,146.0,174887.0,119.0656,119.0656,118.7072,118.919,174887.0
2017-02-23 09:35:00,145.99,146.33,145.91,145.93,92273.0,118.9108,119.1878,118.8457,118.862,92273.0
2017-02-23 09:40:00,145.94,145.99,145.5,145.57,72970.0,118.8701,118.9108,118.5117,118.5687,72970.0
2017-02-23 09:45:00,145.56,145.71,145.36,145.66,61283.0,118.5606,118.6828,118.3977,118.6421,61283.0
2017-02-23 09:50:00,145.65,146.0,145.65,145.86,32993.0,118.6339,118.919,118.6339,118.805,32993.0
2017-02-23 09:55:00,145.81,145.87,145.6,145.69,35710.0,118.7642,118.8131,118.5932,118.6665,35710.0
2017-02-23 10:00:00,145.66,145.97,145.6,145.93,48846.0,118.6421,118.8946,118.5932,118.862,48846.0
2017-02-23 10:05:00,145.93,146.03,145.64,145.68,63859.0,118.862,118.9434,118.6258,118.6583,63859.0
2017-02-23 10:10:00,145.68,145.91,145.64,145.82,39255.0,118.6583,118.8457,118.6258,118.7724,39255.0
2017-02-23 10:15:00,145.82,145.9,145.62,145.9,46346.0,118.7724,118.8375,118.6095,118.8375,46346.0
2017-02-23 10:20:00,145.88,145.92,145.83,145.85,36756.0,118.8212,118.8538,118.7805,118.7968,36756.0
2017-02-23 10:25:00,145.85,146.01,145.81,145.91,31383.0,118.7968,118.9271,118.7642,118.8457,31383.0
2017-02-23 10:30:00,145.91,145.98,145.81,145.94,37918.0,118.8457,118.9027,118.7642,118.8701,37918.0
2017-02-23 10:35:00,145.9,145.92,145.78,145.89,35437.0,118.8375,118.8538,118.7398,118.8294,35437.0
2017-02-23 10:40:00,145.9,145.92,145.75,145.75,28115.0,118.8375,118.8538,118.7154,118.7154,28115.0
2017-02-23 10:45:00,145.74,145.77,145.51,145.54,38794.0,118.7072,118.7317,118.5199,118.5443,38794.0
2017-02-23 10:50:00,145.55,145.6,145.42,145.45,43080.0,118.5525,118.5932,118.4466,118.471,43080.0
2017-02-23 10:55:00,145.44,145.45,145.14,145.25,59195.0,118.4629,118.471,118.2185,118.3081,59195.0
2017-02-23 11:00:00,145.26,145.28,145.01,145.09,37301.0,118.3162,118.3325,118.1126,118.1778,37301.0
2017-02-23 11:05:00,145.1,145.18,145.03,145.04,36572.0,118.1859,118.2511,118.1289,118.1371,36572.0
2017-02-23 11:10:00,145.03,145.14,144.94,145.04,70578.0,118.1289,118.2185,118.0556,118.1371,70578.0
2017-02-23 11:15:00,145.04,145.08,144.95,145.03,46968.0,118.1371,118.1696,118.0638,118.1289,46968.0
2017-02-23 11:20:00,145.04,145.07,144.87,144.93,40966.0,118.1371,118.1615,117.9986,118.0475,40966.0
2017-02-23 11:25:00,144.92,145.16,144.9,145.15,28721.0,118.0393,118.2348,118.023,118.2267,28721.0
2017-02-23 11:30:00,145.13,145.39,145.12,145.26,42108.0,118.2104,118.4221,118.2022,118.3162,42108.0
2017-02-23 11:35:00,145.3,145.46,145.3,145.46,24199.0,118.3488,118.4792,118.3488,118.4792,24199.0
2017-02-23 11:40:00,145.44,145.46,145.31,145.45,25950.0,118.4629,118.4792,118.357,118.471,25950.0
2017-02-23 11:45:00,145.48,145.55,145.37,145.37,31995.0,118.4954,118.5525,118.4058,118.4058,31995.0
2017-02-23 11:50:00,145.37,145.39,145.25,145.26,41044.0,118.4058,118.4221,118.3081,118.3162,41044.0
2017-02-23 11:55:00,145.27,145.36,145.18,145.18,28656.0,118.3244,118.3977,118.2511,118.2511,28656.0
2017-02-23 12:00:00,145.18,145.36,145.17,145.34,25111.0,118.2511,118.3977,118.2429,118.3814,25111.0
2017-02-23 12:05:00,145.35,145.43,145.3,145.31,30956.0,118.3896,118.4547,118.3488,118.357,30956.0
2017-02-23 12:10:00,145.29,145.32,145.27,145.3,22907.0,118.3407,118.3651,118.3244,118.3488,22907.0
2017-02-23 12:15:00,145.29,145.45,145.28,145.4,24595.0,118.3407,118.471,118.3325,118.4303,24595.0
2017-02-23 12:20:00,145.39,145.48,145.38,145.41,20796.0,118.4221,118.4954,118.414,118.4384,20796.0
2017-02-23 12:25:00,145.4,145.44,145.31,145.31,25675.0,118.4303,118.4629,118.357,118.357,25675.0
2017-02-23 12:30:00,145.3,145.35,145.27,145.33,18850.0,118.3488,118.3896,118.3244,118.3733,18850.0
2017-02-23 12:35:00,145.34,145.47,145.34,145.44,20048.0,118.3814,118.4873,118.3814,118.4629,20048.0
2017-02-23 12:40:00,145.44,145.53,145.43,145.52,20531.0,118.4629,118.5362,118.4547,118.528,20531.0
2017-02-23 12:45:00,145.51,145.58,145.48,145.49,22794.0,118.5199,118.5769,118.4954,118.5036,22794.0
2017-02-23 12:50:00,145.5,145.51,145.44,145.46,17516.0,118.5117,118.5199,118.4629,118.4792,17516.0
2017-02-23 12:55:00,145.45,145.46,145.31,145.32,24727.0,118.471,118.4792,118.357,118.3651,24727.0
2017-02-23 13:00:00,145.34,145.34,145.25,145.26,34103.0,118.3814,118.3814,118.3081,118.3162,34103.0
2017-02-23 13:05:00,145.28,145.38,145.22,145.37,28383.0,118.3325,118.414,118.2837,118.4058,28383.0
2017-02-23 13:10:00,145.37,145.44,145.35,145.36,22399.0,118.4058,118.4629,118.3896,118.3977,22399.0
2017-02-23 13:15:00,145.36,145.4,145.28,145.34,30684.0,118.3977,118.4303,118.3325,118.3814,30684.0
2017-02-23 13:20:00,145.33,145.36,145.27,145.31,22643.0,118.3733,118.3977,118.3244,118.357,22643.0
2017-02-23 13:25:00,145.31,145.31,145.23,145.23,20951.0,118.357,118.357,118.2918,118.2918,20951.0
2017-02-23 13:30:00,145.24,145.24,145.09,145.1,34341.0,118.3,118.3,118.1778,118.1859,34341.0
2017-02-23 13:35:00,145.09,145.1,145.02,145.09,45460.0,118.1778,118.1859,118.1208,118.1778,45460.0
2017-02-23 13:40:00,145.09,145.22,145.09,145.16,26433.0,118.1778,118.2837,118.1778,118.2348,26433.0
2017-02-23 13:45:00,145.17,145.17,145.05,145.06,27711.0,118.2429,118.2429,118.1452,118.1533,27711.0
2017-02-23 13:50:00,145.05,145.11,145.04,145.09,38502.0,118.1452,118.1941,118.1371,118.1778,38502.0
2017-02-23 13:55:00,145.1,145.14,145.06,145.14,26269.0,118.1859,118.2185,118.1533,118.2185,26269.0
2017-02-23 14:00:00,145.14,145.2,145.1,145.15,26294.0,118.2185,118.2674,118.1859,118.2267,26294.0
2017-02-23 14:05:00,145.14,145.21,145.1,145.2,15462.0,118.2185,118.2755,118.1859,118.2674,15462.0
2017-02-23 14:10:00,145.2,145.24,145.17,145.22,16564.0,118.2674,118.3,118.2429,118.2837,16564.0
2017-02-23 14:15:00,145.22,145.28,145.18,145.26,18416.0,118.2837,118.3325,118.2511,118.3162,18416.0
2017-02-23 14:20:00,145.25,145.28,145.21,145.28,26930.0,118.3081,118.3325,118.2755,118.3325,26930.0
2017-02-23 14:25:00,145.27,145.3,145.25,145.25,14834.0,118.3244,118.3488,118.3081,118.3081,14834.0
2017-02-23 14:30:00,145.24,145.27,145.19,145.22,19913.0,118.3,118.3244,118.2592,118.2837,19913.0
2017-02-23 14:35:00,145.22,145.31,145.22,145.25,26528.0,118.2837,118.357,118.2837,118.3081,26528.0
2017-02-23 14:40:00,145.25,145.28,145.21,145.24,21473.0,118.3081,118.3325,118.2755,118.3,21473.0
2017-02-23 14:45:00,145.23,145.31,145.22,145.25,21780.0,118.2918,118.357,118.2837,118.3081,21780.0
2017-02-23 14:50:00,145.25,145.25,145.17,145.17,21207.0,118.3081,118.3081,118.2429,118.2429,21207.0
2017-02-23 14:55:00,145.17,145.28,145.16,145.27,25201.0,118.2429,118.3325,118.2348,118.3244,25201.0
2017-02-23 15:00:00,145.28,145.28,145.11,145.12,34025.0,118.3325,118.3325,118.1941,118.2022,34025.0
2017-02-23 15:05:00,145.13,145.26,145.11,145.19,23229.0,118.2104,118.3162,118.1941,118.2592,23229.0
2017-02-23 15:10:00,145.19,145.29,145.19,145.23,36207.0,118.2592,118.3407,118.2592,118.2918,36207.0
2017-02-23 15:15:00,145.24,145.27,145.16,145.16,26298.0,118.3,118.3244,118.2348,118.2348,26298.0
2017-02-23 15:20:00,145.15,145.23,145.15,145.17,33068.0,118.2267,118.2918,118.2267,118.2429,33068.0
2017-02-23 15:25:00,145.16,145.16,144.88,144.88,46556.0,118.2348,118.2348,118.0067,118.0067,46556.0
2017-02-23 15:30:00,144.87,144.97,144.82,144.82,67065.0,117.9986,118.08,117.9579,117.9579,67065.0
2017-02-23 15:35:00,144.81,144.81,144.62,144.72,70385.0,117.9497,117.9497,117.795,117.8764,70385.0
2017-02-23 15:40:00,144.73,144.85,144.72,144.77,67515.0,117.8846,117.9823,117.8764,117.9171,67515.0
2017-02-23 15:45:00,144.76,144.82,144.67,144.7,69832.0,117.909,117.9579,117.8357,117.8601,69832.0
2017-02-23 15:50:00,144.7,144.74,144.59,144.6,63495.0,117.8601,117.8927,117.7705,117.7787,63495.0
2017-02-23 15:55:00,144.6,144.71,144.51,144.71,151811.0,117.7787,117.8683,117.7054,117.8683,151811.0
2017-02-24 09:30:00,144.65,145.32,144.65,145.15,173131.0,117.8194,118.3651,117.8194,118.2267,173131.0
2017-02-24 09:35:00,145.16,145.54,145.08,145.47,77422.0,118.2348,118.5443,118.1696,118.4873,77422.0
2017-02-24 09:40:00,145.5,145.75,145.45,145.45,51654.0,118.5117,118.7154,118.471,118.471,51654.0
2017-02-24 09:45:00,145.5,145.67,145.4,145.52,38903.0,118.5117,118.6502,118.4303,118.528,38903.0
2017-02-24 09:50:00,145.53,145.57,145.01,145.04,39644.0,118.5362,118.5687,118.1126,118.1371,39644.0
2017-02-24 09:55:00,145.05,145.43,145.05,145.26,32919.0,118.1452,118.4547,118.1452,118.3162,32919.0
2017-02-24 10:00:00,145.29,145.45,145.19,145.25,42581.0,118.3407,118.471,118.2592,118.3081,42581.0
2017-02-24 10:05:00,145.27,145.3,145.11,145.11,21080.0,118.3244,118.3488,118.1941,118.1941,21080.0
2017-02-24 10:10:00,145.1,145.12,145.0,145.02,22381.0,118.1859,118.2022,118.1045,118.1208,22381.0
2017-02-24 10:15:00,145.03,145.07,144.95,144.95,27232.0,118.1289,118.1615,118.0638,118.0638,27232.0
2017-02-24 10:20:00,144.95,145.0,144.8,144.86,22578.0,118.0638,118.1045,117.9416,117.9904,22578.0
2017-02-24 10:25:00,144.84,144.93,144.78,144.85,23451.0,117.9742,118.0475,117.9253,117.9823,23451.0
2017-02-24 10:30:00,144.9,145.03,144.82,145.01,28141.0,118.023,118.1289,117.9579,118.1126,28141.0
2017-02-24 10:35:00,145.03,145.16,144.96,145.15,23673.0,118.1289,118.2348,118.0719,118.2267,23673.0
2017-02-24 10:40:00,145.15,145.17,145.05,145.05,19547.0,118.2267,118.2429,118.1452,118.1452,19547.0
2017-02-24 10:45:00,145.06,145.18,145.01,145.12,16976.0,118.1533,118.2511,118.1126,118.2022,16976.0
2017-02-24 10:50:00,145.12,145.3,145.03,145.04,32332.0,118.2022,118.3488,118.1289,118.1371,32332.0
2017-02-24 10:55:00,145.04,145.08,144.99,145.08,26206.0,118.1371,118.1696,118.0963,118.1696,26206.0
2017-02-24 11:00:00,145.05,145.16,145.02,145.11,15549.0,118.1452,118.2348,118.1208,118.1941,15549.0
2017-02-24 11:05:00,145.12,145.26,145.08,145.21,20628.0,118.2022,118.3162,118.1696,118.2755,20628.0
2017-02-24 11:10:00,145.21,145.34,145.21,145.27,17757.0,118.2755,118.3814,118.2755,118.3244,17757.0
2017-02-24 11:15:00,145.25,145.26,145.16,145.21,20422.0,118.3081,118.3162,118.2348,118.2755,20422.0
2017-02-24 11:20:00,145.22,145.26,145.12,145.12,15554.0,118.2837,118.3162,118.2022,118.2022,15554.0
2017-02-24 11:25:00,145.13,145.29,145.12,145.25,12379.0,118.2104,118.3407,118.2022,118.3081,12379.0
2017-02-24 11:30:00,145.26,145.32,145.16,145.16,14986.0,118.3162,118.3651,118.2348,118.2348,14986.0
2017-02-24 11:35:00,145.15,145.22,145.12,145.18,21607.0,118.2267,118.2837,118.2022,118.2511,21607.0
2017-02-24 11:40:00,145.18,145.2,145.06,145.14,19595.0,118.2511,118.2674,118.1533,118.2185,19595.0
2017-02-24 11:45:00,145.13,145.17,145.08,145.14,15739.0,118.2104,118.2429,118.1696,118.2185,15739.0
2017-02-24 11:50:00,145.14,145.16,145.08,145.15,9995.0,118.2185,118.2348,118.1696,118.2267,9995.0
2017-02-24 11:55:00,145.13,145.25,145.12,145.24,11900.0,118.2104,118.3081,118.2022,118.3,11900.0
2017-02-24 12:00:00,145.22,145.7,145.19,145.7,41798.0,118.2837,118.6746,118.2592,118.6746,41798.0
2017-02-24 12:05:00,145.71,145.85,145.67,145.85,37309.0,118.6828,118.7968,118.6502,118.7968,37309.0
2017-02-24 12:10:00,145.86,145.89,145.62,145.62,24883.0,118.805,118.8294,118.6095,118.6095,24883.0
2017-02-24 12:15:00,145.63,145.65,145.49,145.57,25631.0,118.6176,118.6339,118.5036,118.5687,25631.0
2017-02-24 12:20:00,145.56,145.65,145.51,145.6,19413.0,118.5606,118.6339,118.5199,118.5932,19413.0
2017-02-24 12:25:00,145.62,145.64,145.55,145.58,9885.0,118.6095,118.6258,118.5525,118.5769,9885.0
2017-02-24 12:30:00,145.6,145.78,145.6,145.75,50976.0,118.5932,118.7398,118.5932,118.7154,50976.0
2017-02-24 12:35:00,145.76,145.85,145.74,145.76,16426.0,118.7235,118.7968,118.7072,118.7235,16426.0
2017-02-24 12:40:00,145.77,145.85,145.75,145.78,14718.0,118.7317,118.7968,118.7154,118.7398,14718.0
2017-02-24 12:45:00,145.77,145.84,145.75,145.84,34120.0,118.7317,118.7887,118.7154,118.7887,34120.0
2017-02-24 12:50:00,145.84,145.89,145.62,145.62,28652.0,118.7887,118.8294,118.6095,118.6095,28652.0
2017-02-24 12:55:00,145.62,145.75,145.6,145.71,19498.0,118.6095,118.7154,118.5932,118.6828,19498.0
2017-02-24 13:00:00,145.71,145.75,145.59,145.6,17761.0,118.6828,118.7154,118.585,118.5932,17761.0
2017-02-24 13:05:00,145.6,145.61,145.44,145.47,21255.0,118.5932,118.6013,118.4629,118.4873,21255.0
2017-02-24 13:10:00,145.48,145.55,145.48,145.52,13884.0,118.4954,118.5525,118.4954,118.528,13884.0
2017-02-24 13:15:00,145.52,145.58,145.36,145.4,59954.0,118.528,118.5769,118.3977,118.4303,59954.0
2017-02-24 13:20:00,145.39,145.5,145.35,145.48,17182.0,118.4221,118.5117,118.3896,118.4954,17182.0
2017-02-24 13:25:00,145.49,145.49,145.39,145.47,17385.0,118.5036,118.5036,118.4221,118.4873,17385.0
2017-02-24 13:30:00,145.48,145.57,145.46,145.51,17234.0,118.4954,118.5687,118.4792,118.5199,17234.0
2017-02-24 13:35:00,145.51,145.58,145.46,145.46,9564.0,118.5199,118.5769,118.4792,118.4792,9564.0
2017-02-24 13:40:00,145.45,145.62,145.43,145.61,14805.0,118.471,118.6095,118.4547,118.6013,14805.0
2017-02-24 13:45:00,145.62,145.65,145.56,145.58,18285.0,118.6095,118.6339,118.5606,118.5769,18285.0
2017-02-24 13:50:00,145.59,145.64,145.55,145.63,25917.0,118.585,118.6258,118.5525,118.6176,25917.0
2017-02-24 13:55:00,145.64,145.67,145.61,145.64,12155.0,118.6258,118.6502,118.6013,118.6258,12155.0
2017-02-24 14:00:00,145.64,145.67,145.6,145.62,16698.0,118.6258,118.6502,118.5932,118.6095,16698.0
2017-02-24 14:05:00,145.62,145.66,145.6,145.6,16332.0,118.6095,118.6421,118.5932,118.5932,16332.0
2017-02-24 14:10:00,145.6,145.67,145.59,145.59,25523.0,118.5932,118.6502,118.585,118.585,25523.0
2017-02-24 14:15:00,145.59,145.73,145.59,145.73,20330.0,118.585,118.6991,118.585,118.6991,20330.0
2017-02-24 14:20:00,145.74,145.74,145.65,145.69,13972.0,118.7072,118.7072,118.6339,118.6665,13972.0
2017-02-24 14:25:00,145.69,145.8,145.67,145.8,24880.0,118.6665,118.7561,118.6502,118.7561,24880.0
2017-02-24 14:30:00,145.8,145.87,145.75,145.78,45802.0,118.7561,118.8131,118.7154,118.7398,45802.0
2017-02-24 14:35:00,145.79,145.79,145.72,145.76,21922.0,118.7479,118.7479,118.6909,118.7235,21922.0
2017-02-24 14:40:00,145.75,145.85,145.75,145.78,19209.0,118.7154,118.7968,118.7154,118.7398,19209.0
2017-02-24 14:45:00,145.77,145.8,145.7,145.7,25126.0,118.7317,118.7561,118.6746,118.6746,25126.0
2017-02-24 14:50:00,145.71,145.8,145.71,145.79,19858.0,118.6828,118.7561,118.6828,118.7479,19858.0
2017-02-24 14:55:00,145.77,145.79,145.73,145.77,19093.0,118.7317,118.7479,118.6991,118.7317,19093.0
2017-02-24 15:00:00,145.77,145.8,145.61,145.63,58819.0,118.7317,118.7561,118.6013,118.6176,58819.0
2017-02-24 15:05:00,145.64,145.68,145.46,145.52,52763.0,118.6258,118.6583,118.4792,118.528,52763.0
2017-02-24 15:10:00,145.52,145.59,145.5,145.56,19254.0,118.528,118.585,118.5117,118.5606,19254.0
2017-02-24 15:15:00,145.55,145.57,145.49,145.52,24698.0,118.5525,118.5687,118.5036,118.528,24698.0
2017-02-24 15:20:00,145.52,145.74,145.51,145.74,41283.0,118.528,118.7072,118.5199,118.7072,41283.0
2017-02-24 15:25:00,145.74,145.79,145.7,145.76,28981.0,118.7072,118.7479,118.6746,118.7235,28981.0
2017-02-24 15:30:00,145.76,145.9,145.76,145.88,55777.0,118.7235,118.8375,118.7235,118.8212,55777.0
2017-02-24 15:35:00,145.88,145.98,145.88,145.94,42168.0,118.8212,118.9027,118.8212,118.8701,42168.0
2017-02-24 15:40:00,145.95,146.0,145.94,145.98,71002.0,118.8783,118.919,118.8701,118.9027,71002.0
2017-02-24 15:45:00,145.98,146.08,145.96,146.01,86406.0,118.9027,118.9842,118.8864,118.9271,86406.0
2017-02-24 15:50:00,146.02,146.06,145.88,145.88,70987.0,118.9353,118.9679,118.8212,118.8212,70987.0
2017-02-24 15:55:00,145.89,145.92,145.81,145.89,160759.0,118.8294,118.8538,118.7642,118.8294,160759.0
2017-02-27 09:30:00,145.85,146.01,145.49,145.5,153326.0,118.7968,118.9271,118.5036,118.5117,153326.0
2017-02-27 09:35:00,145.5,145.52,145.0,145.03,67017.0,118.5117,118.528,118.1045,118.1289,67017.0
2017-02-27 09:40:00,145.06,145.23,145.04,145.18,53359.0,118.1533,118.2918,118.1371,118.2511,53359.0
2017-02-27 09:45:00,145.18,145.29,145.07,145.26,97024.0,118.2511,118.3407,118.1615,118.3162,97024.0
2017-02-27 09:50:00,145.29,145.4,145.25,145.29,31123.0,118.3407,118.4303,118.3081,118.3407,31123.0
2017-02-27 09:55:00,145.27,145.44,145.2,145.37,30018.0,118.3244,118.4629,118.2674,118.4058,30018.0
2017-02-27 10:00:00,145.4,145.4,145.11,145.11,34748.0,118.4303,118.4303,118.1941,118.1941,34748.0
2017-02-27 10:05:00,145.11,145.14,144.94,145.11,55316.0,118.1941,118.2185,118.0556,118.1941,55316.0
2017-02-27 10:10:00,145.11,145.12,144.8,144.87,63608.0,118.1941,118.2022,117.9416,117.9986,63608.0
2017-02-27 10:15:00,144.87,145.07,144.85,144.9,67219.0,117.9986,118.1615,117.9823,118.023,67219.0
2017-02-27 10:20:00,144.89,145.09,144.85,145.04,48504.0,118.0149,118.1778,117.9823,118.1371,48504.0
2017-02-27 10:25:00,145.03,145.24,145.03,145.22,59737.0,118.1289,118.3,118.1289,118.2837,59737.0
2017-02-27 10:30:00,145.23,145.3,145.14,145.16,42888.0,118.2918,118.3488,118.2185,118.2348,42888.0
2017-02-27 10:35:00,145.17,145.38,145.16,145.35,31772.0,118.2429,118.414,118.2348,118.3896,31772.0
2017-02-27 10:40:00,145.36,145.45,145.22,145.22,19536.0,118.3977,118.471,118.2837,118.2837,19536.0
2017-02-27 10:45:00,145.27,145.31,145.17,145.28,25137.0,118.3244,118.357,118.2429,118.3325,25137.0
2017-02-27 10:50:00,145.3,145.3,145.14,145.15,17160.0,118.3488,118.3488,118.2185,118.2267,17160.0
2017-02-27 10:55:00,145.16,145.23,145.01,145.03,29038.0,118.2348,118.2918,118.1126,118.1289,29038.0
2017-02-27 11:00:00,145.03,145.11,145.0,145.01,45319.0,118.1289,118.1941,118.1045,118.1126,45319.0
2017-02-27 11:05:00,145.02,145.11,145.0,145.08,28860.0,118.1208,118.1941,118.1045,118.1696,28860.0
2017-02-27 11:10:00,145.08,145.21,145.04,145.21,31589.0,118.1696,118.2755,118.1371,118.2755,31589.0
2017-02-27 11:15:00,145.21,145.26,145.15,145.25,19403.0,118.2755,118.3162,118.2267,118.3081,19403.0
2017-02-27 11:20:00,145.25,145.28,145.19,145.24,39978.0,118.3081,118.3325,118.2592,118.3,39978.0
2017-02-27 11:25:00,145.24,145.25,145.1,145.17,19035.0,118.3,118.3081,118.1859,118.2429,19035.0
2017-02-27 11:30:00,145.19,145.26,145.14,145.23,18846.0,118.2592,118.3162,118.2185,118.2918,18846.0
2017-02-27 11:35:00,145.24,145.28,145.21,145.21,36703.0,118.3,118.3325,118.2755,118.2755,36703.0
2017-02-27 11:40:00,145.21,145.27,145.17,145.25,42825.0,118.2755,118.3244,118.2429,118.3081,42825.0
2017-02-27 11:45:00,145.24,145.29,145.19,145.24,61088.0,118.3,118.3407,118.2592,118.3,61088.0
2017-02-27 11:50:00,145.25,145.28,145.19,145.22,28122.0,118.3081,118.3325,118.2592,118.2837,28122.0
2017-02-27 11:55:00,145.22,145.22,145.14,145.14,12149.0,118.2837,118.2837,118.2185,118.2185,12149.0
2017-02-27 12:00:00,145.14,145.18,145.08,145.17,17875.0,118.2185,118.2511,118.1696,118.2429,17875.0
2017-02-27 12:05:00,145.18,145.24,145.18,145.21,17463.0,118.2511,118.3,118.2511,118.2755,17463.0
2017-02-27 12:10:00,145.22,145.34,145.22,145.32,13363.0,118.2837,118.3814,118.2837,118.3651,13363.0
2017-02-27 12:15:00,145.33,145.33,145.2,145.24,17855.0,118.3733,118.3733,118.2674,118.3,17855.0
2017-02-27 12:20:00,145.23,145.28,145.2,145.25,70860.0,118.2918,118.3325,118.2674,118.3081,70860.0
2017-02-27 12:25:00,145.25,145.25,145.2,145.23,16628.0,118.3081,118.3081,118.2674,118.2918,16628.0
2017-02-27 12:30:00,145.23,145.29,145.22,145.25,10696.0,118.2918,118.3407,118.2837,118.3081,10696.0
2017-02-27 12:35:00,145.25,145.28,145.2,145.25,16462.0,118.3081,118.3325,118.2674,118.3081,16462.0
2017-02-27 12:40:00,145.25,145.31,145.25,145.28,17513.0,118.3081,118.357,118.3081,118.3325,17513.0
2017-02-27 12:45:00,145.28,145.35,145.27,145.33,14452.0,118.3325,118.3896,118.3244,118.3733,14452.0
2017-02-27 12:50:00,145.33,145.34,145.29,145.31,10407.0,118.3733,118.3814,118.3407,118.357,10407.0
2017-02-27 12:55:00,145.31,145.32,145.27,145.27,16893.0,118.357,118.3651,118.3244,118.3244,16893.0
2017-02-27 13:00:00,145.28,145.33,145.23,145.31,13442.0,118.3325,118.3733,118.2918,118.357,13442.0
2017-02-27 13:05:00,145.3,145.34,145.29,145.34,9040.0,118.3488,118.3814,118.3407,118.3814,9040.0
2017-02-27 13:10:00,145.35,145.36,145.3,145.31,17307.0,118.3896,118.3977,118.3488,118.357,17307.0
2017-02-27 13:15:00,145.3,145.31,145.25,145.29,23517.0,118.3488,118.357,118.3081,118.3407,23517.0
2017-02-27 13:20:00,145.27,145.43,145.27,145.36,19838.0,118.3244,118.4547,118.3244,118.3977,19838.0
2017-02-27 13:25:00,145.37,145.43,145.37,145.41,12194.0,118.4058,118.4547,118.4058,118.4384,12194.0
2017-02-27 13:30:00,145.41,145.44,145.37,145.4,16997.0,118.4384,118.4629,118.4058,118.4303,16997.0
2017-02-27 13:35:00,145.38,145.42,145.33,145.35,15630.0,118.414,118.4466,118.3733,118.3896,15630.0
2017-02-27 13:40:00,145.35,145.37,145.29,145.36,11135.0,118.3896,118.4058,118.3407,118.3977,11135.0
2017-02-27 13:45:00,145.36,145.41,145.32,145.4,19311.0,118.3977,118.4384,118.3651,118.4303,19311.0
2017-02-27 13:50:00,145.4,145.43,145.36,145.39,9603.0,118.4303,118.4547,118.3977,118.4221,9603.0
2017-02-27 13:55:00,145.36,145.4,145.35,145.36,12739.0,118.3977,118.4303,118.3896,118.3977,12739.0
2017-02-27 14:00:00,145.37,145.4,145.33,145.35,26689.0,118.4058,118.4303,118.3733,118.3896,26689.0
2017-02-27 14:05:00,145.34,145.38,145.33,145.37,13425.0,118.3814,118.414,118.3733,118.4058,13425.0
2017-02-27 14:10:00,145.37,145.4,145.34,145.34,8903.0,118.4058,118.4303,118.3814,118.3814,8903.0
2017-02-27 14:15:00,145.34,145.35,145.3,145.34,12403.0,118.3814,118.3896,118.3488,118.3814,12403.0
2017-02-27 14:20:00,145.34,145.39,145.33,145.38,13844.0,118.3814,118.4221,118.3733,118.414,13844.0
2017-02-27 14:25:00,145.39,145.44,145.36,145.41,18728.0,118.4221,118.4629,118.3977,118.4384,18728.0
2017-02-27 14:30:00,145.4,145.41,145.36,145.38,24657.0,118.4303,118.4384,118.3977,118.414,24657.0
2017-02-27 14:35:00,145.38,145.4,145.35,145.37,29796.0,118.414,118.4303,118.3896,118.4058,29796.0
2017-02-27 14:40:00,145.37,145.42,145.34,145.35,21260.0,118.4058,118.4466,118.3814,118.3896,21260.0
2017-02-27 14:45:00,145.35,145.37,145.31,145.34,23094.0,118.3896,118.4058,118.357,118.3814,23094.0
2017-02-27 14:50:00,145.34,145.38,145.31,145.38,15685.0,118.3814,118.414,118.357,118.414,15685.0
2017-02-27 14:55:00,145.38,145.38,145.3,145.31,17132.0,118.414,118.414,118.3488,118.357,17132.0
2017-02-27 15:00:00,145.3,145.35,145.29,145.33,36926.0,118.3488,118.3896,118.3407,118.3733,36926.0
2017-02-27 15:05:00,145.34,145.45,145.34,145.44,22249.0,118.3814,118.471,118.3814,118.4629,22249.0
2017-02-27 15:10:00,145.44,145.44,145.39,145.44,32665.0,118.4629,118.4629,118.4221,118.4629,32665.0
2017-02-27 15:15:00,145.44,145.49,145.44,145.46,44330.0,118.4629,118.5036,118.4629,118.4792,44330.0
2017-02-27 15:20:00,145.46,145.54,145.45,145.54,23125.0,118.4792,118.5443,118.471,118.5443,23125.0
2017-02-27 15:25:00,145.54,145.57,145.48,145.54,36781.0,118.5443,118.5687,118.4954,118.5443,36781.0
2017-02-27 15:30:00,145.53,145.57,145.49,145.5,42770.0,118.5362,118.5687,118.5036,118.5117,42770.0
2017-02-27 15:35:00,145.5,145.51,145.39,145.4,52639.0,118.5117,118.5199,118.4221,118.4303,52639.0
2017-02-27 15:40:00,145.39,145.49,145.37,145.46,60059.0,118.4221,118.5036,118.4058,118.4792,60059.0
2017-02-27 15:45:00,145.47,145.47,145.36,145.37,43830.0,118.4873,118.4873,118.3977,118.4058,43830.0
2017-02-27 15:50:00,145.37,145.4,145.3,145.33,55049.0,118.4058,118.4303,118.3488,118.3733,55049.0
2017-02-27 15:55:00,145.34,145.4,145.24,145.26,188927.0,118.3814,118.4303,118.3,118.3162,188927.0
2017-02-28 09:30:00,144.98,145.04,144.76,144.98,95884.0,118.0882,118.1371,117.909,118.0882,95884.0
2017-02-28 09:35:00,144.99,145.23,144.75,144.8,58498.0,118.0963,118.2918,117.9008,117.9416,58498.0
2017-02-28 09:40:00,144.81,145.03,144.73,144.95,45243.0,117.9497,118.1289,117.8846,118.0638,45243.0
2017-02-28 09:45:00,144.94,145.08,144.92,144.93,30918.0,118.0556,118.1696,118.0393,118.0475,30918.0
2017-02-28 09:50:00,144.93,145.04,144.8,144.86,46601.0,118.0475,118.1371,117.9416,117.9904,46601.0
2017-02-28 09:55:00,144.88,145.14,144.75,144.78,37389.0,118.0067,118.2185,117.9008,117.9253,37389.0
2017-02-28 10:00:00,144.76,144.87,144.52,144.57,64978.0,117.909,117.9986,117.7135,117.7542,64978.0
2017-02-28 10:05:00,144.57,144.66,144.46,144.47,81438.0,117.7542,117.8275,117.6646,117.6728,81438.0
2017-02-28 10:10:00,144.48,144.65,144.47,144.53,43841.0,117.6809,117.8194,117.6728,117.7217,43841.0
2017-02-28 10:15:00,144.55,144.74,144.48,144.73,77071.0,117.7379,117.8927,117.6809,117.8846,77071.0
2017-02-28 10:20:00,144.73,144.91,144.7,144.88,36171.0,117.8846,118.0312,117.8601,118.0067,36171.0
2017-02-28 10:25:00,144.9,144.94,144.83,144.93,44982.0,118.023,118.0556,117.966,118.0475,44982.0
2017-02-28 10:30:00,144.91,145.0,144.86,144.92,32557.0,118.0312,118.1045,117.9904,118.0393,32557.0
2017-02-28 10:35:00,144.91,144.96,144.81,144.96,21463.0,118.0312,118.0719,117.9497,118.0719,21463.0
2017-02-28 10:40:00,144.96,145.13,144.94,145.09,47223.0,118.0719,118.2104,118.0556,118.1778,47223.0
2017-02-28 10:45:00,145.09,145.13,144.99,145.06,28065.0,118.1778,118.2104,118.0963,118.1533,28065.0
2017-02-28 10:50:00,145.06,145.1,145.01,145.08,20340.0,118.1533,118.1859,118.1126,118.1696,20340.0
2017-02-28 10:55:00,145.1,145.14,145.02,145.12,34758.0,118.1859,118.2185,118.1208,118.2022,34758.0
2017-02-28 11:00:00,145.12,145.15,145.02,145.13,41072.0,118.2022,118.2267,118.1208,118.2104,41072.0
2017-02-28 11:05:00,145.14,145.24,145.09,145.22,33433.0,118.2185,118.3,118.1778,118.2837,33433.0
2017-02-28 11:10:00,145.22,145.28,145.18,145.26,32256.0,118.2837,118.3325,118.2511,118.3162,32256.0
2017-02-28 11:15:00,145.25,145.33,145.25,145.29,19924.0,118.3081,118.3733,118.3081,118.3407,19924.0
2017-02-28 11:20:00,145.29,145.47,145.26,145.45,27718.0,118.3407,118.4873,118.3162,118.471,27718.0
2017-02-28 11:25:00,145.45,145.6,145.42,145.59,41734.0,118.471,118.5932,118.4466,118.585,41734.0
2017-02-28 11:30:00,145.58,145.62,145.49,145.54,30055.0,118.5769,118.6095,118.5036,118.5443,30055.0
2017-02-28 11:35:00,145.53,145.6,145.49,145.5,25240.0,118.5362,118.5932,118.5036,118.5117,25240.0
2017-02-28 11:40:00,145.51,145.53,145.44,145.49,21648.0,118.5199,118.5362,118.4629,118.5036,21648.0
2017-02-28 11:45:00,145.5,145.57,145.45,145.55,25466.0,118.5117,118.5687,118.471,118.5525,25466.0
2017-02-28 11:50:00,145.53,145.58,145.45,145.49,35132.0,118.5362,118.5769,118.471,118.5036,35132.0
2017-02-28 11:55:00,145.48,145.58,145.45,145.58,19392.0,118.4954,118.5769,118.471,118.5769,19392.0
2017-02-28 12:00:00,145.59,145.63,145.45,145.51,39923.0,118.585,118.6176,118.471,118.5199,39923.0
2017-02-28 12:05:00,145.52,145.55,145.36,145.4,42114.0,118.528,118.5525,118.3977,118.4303,42114.0
2017-02-28 12:10:00,145.37,145.5,145.37,145.49,17325.0,118.4058,118.5117,118.4058,118.5036,17325.0
2017-02-28 12:15:00,145.48,145.55,145.44,145.52,17679.0,118.4954,118.5525,118.4629,118.528,17679.0
2017-02-28 12:20:00,145.5,145.51,145.36,145.39,18735.0,118.5117,118.5199,118.3977,118.4221,18735.0
2017-02-28 12:25:00,145.39,145.4,145.23,145.37,26395.0,118.4221,118.4303,118.2918,118.4058,26395.0
2017-02-28 12:30:00,145.33,145.35,145.27,145.31,25183.0,118.3733,118.3896,118.3244,118.357,25183.0
2017-02-28 12:35:00,145.31,145.32,145.2,145.2,38630.0,118.357,118.3651,118.2674,118.2674,38630.0
2017-02-28 12:40:00,145.2,145.32,145.2,145.28,21262.0,118.2674,118.3651,118.2674,118.3325,21262.0
2017-02-28 12:45:00,145.25,145.38,145.24,145.33,35260.0,118.3081,118.414,118.3,118.3733,35260.0
2017-02-28 12:50:00,145.33,145.41,145.29,145.41,37454.0,118.3733,118.4384,118.3407,118.4384,37454.0
2017-02-28 12:55:00,145.39,145.41,145.33,145.39,20042.0,118.4221,118.4384,118.3733,118.4221,20042.0
2017-02-28 13:00:00,145.4,145.41,145.32,145.34,38977.0,118.4303,118.4384,118.3651,118.3814,38977.0
2017-02-28 13:05:00,145.35,145.37,145.31,145.35,26597.0,118.3896,118.4058,118.357,118.3896,26597.0
2017-02-28 13:10:00,145.33,145.36,145.21,145.22,27026.0,118.3733,118.3977,118.2755,118.2837,27026.0
2017-02-28 13:15:00,145.21,145.34,145.21,145.34,15781.0,118.2755,118.3814,118.2755,118.3814,15781.0
2017-02-28 13:20:00,145.33,145.37,145.27,145.28,24691.0,118.3733,118.4058,118.3244,118.3325,24691.0
2017-02-28 13:25:00,145.28,145.28,145.2,145.22,13387.0,118.3325,118.3325,118.2674,118.2837,13387.0
2017-02-28 13:30:00,145.23,145.23,145.13,145.15,21023.0,118.2918,118.2918,118.2104,118.2267,21023.0
2017-02-28 13:35:00,145.16,145.17,145.06,145.08,18459.0,118.2348,118.2429,118.1533,118.1696,18459.0
2017-02-28 13:40:00,145.09,145.14,145.07,145.12,22311.0,118.1778,118.2185,118.1615,118.2022,22311.0
2017-02-28 13:45:00,145.12,145.16,145.1,145.13,30121.0,118.2022,118.2348,118.1859,118.2104,30121.0
2017-02-28 13:50:00,145.14,145.18,145.1,145.15,30813.0,118.2185,118.2511,118.1859,118.2267,30813.0
2017-02-28 13:55:00,145.14,145.18,145.13,145.16,15391.0,118.2185,118.2511,118.2104,118.2348,15391.0
2017-02-28 14:00:00,145.16,145.24,145.13,145.13,31011.0,118.2348,118.3,118.2104,118.2104,31011.0
2017-02-28 14:05:00,145.12,145.15,145.0,145.01,27283.0,118.2022,118.2267,118.1045,118.1126,27283.0
2017-02-28 14:10:00,145.02,145.09,145.01,145.08,14970.0,118.1208,118.1778,118.1126,118.1696,14970.0
2017-02-28 14:15:00,145.07,145.12,145.01,145.02,24903.0,118.1615,118.2022,118.1126,118.1208,24903.0
2017-02-28 14:20:00,145.02,145.05,144.92,144.92,30567.0,118.1208,118.1452,118.0393,118.0393,30567.0
2017-02-28 14:25:00,144.93,145.08,144.93,145.05,22853.0,118.0475,118.1696,118.0475,118.1452,22853.0
2017-02-28 14:30:00,145.05,145.05,144.92,144.94,18138.0,118.1452,118.1452,118.0393,118.0556,18138.0
2017-02-28 14:35:00,144.95,144.97,144.91,144.96,15172.0,118.0638,118.08,118.0312,118.0719,15172.0
2017-02-28 14:40:00,144.96,145.0,144.89,144.98,23362.0,118.0719,118.1045,118.0149,118.0882,23362.0
2017-02-28 14:45:00,144.94,145.04,144.94,145.03,24318.0,118.0556,118.1371,118.0556,118.1289,24318.0
2017-02-28 14:50:00,145.02,145.04,144.95,144.99,24051.0,118.1208,118.1371,118.0638,118.0963,24051.0
2017-02-28 14:55:00,144.99,145.01,144.92,144.95,18878.0,118.0963,118.1126,118.0393,118.0638,18878.0
2017-02-28 15:00:00,144.94,144.96,144.88,144.91,24705.0,118.0556,118.0719,118.0067,118.0312,24705.0
2017-02-28 15:05:00,144.91,144.93,144.86,144.91,21563.0,118.0312,118.0475,117.9904,118.0312,21563.0
2017-02-28 15:10:00,144.9,144.96,144.89,144.91,24278.0,118.023,118.0719,118.0149,118.0312,24278.0
2017-02-28 15:15:00,144.91,144.95,144.87,144.87,20863.0,118.0312,118.0638,117.9986,117.9986,20863.0
2017-02-28 15:20:00,144.87,144.93,144.83,144.88,34558.0,117.9986,118.0475,117.966,118.0067,34558.0
2017-02-28 15:25:00,144.88,144.93,144.86,144.9,32078.0,118.0067,118.0475,117.9904,118.023,32078.0
2017-02-28 15:30:00,144.91,144.95,144.88,144.9,32563.0,118.0312,118.0638,118.0067,118.023,32563.0
2017-02-28 15:35:00,144.9,144.97,144.75,144.77,46660.0,118.023,118.08,117.9008,117.9171,46660.0
2017-02-28 15:40:00,144.77,144.85,144.75,144.81,31598.0,117.9171,117.9823,117.9008,117.9497,31598.0
2017-02-28 15:45:00,144.81,144.97,144.81,144.96,55594.0,117.9497,118.08,117.9497,118.0719,55594.0
2017-02-28 15:50:00,144.97,144.98,144.86,144.9,80645.0,118.08,118.0882,117.9904,118.023,80645.0
2017-02-28 15:55:00,144.9,145.0,144.88,144.94,168729.0,118.023,118.1045,118.0067,118.0556,168729.0
2017-03-01 09:30:00,146.55,147.04,146.41,146.56,196895.0,119.367,119.7661,119.2529,119.3751,196895.0
2017-03-01 09:35:00,146.56,146.71,146.12,146.2,112043.0,119.3751,119.4973,119.0167,119.0819,112043.0
2017-03-01 09:40:00,146.21,146.76,146.15,146.59,88530.0,119.09,119.538,119.0412,119.3996,88530.0
2017-03-01 09:45:00,146.57,147.5,146.57,147.47,133584.0,119.3833,120.1408,119.3833,120.1163,133584.0
2017-03-01 09:50:00,147.47,147.7,146.73,147.0,126269.0,120.1163,120.3037,119.5136,119.7335,126269.0
2017-03-01 09:55:00,147.0,147.22,146.81,146.86,94194.0,119.7335,119.9127,119.5787,119.6195,94194.0
2017-03-01 10:00:00,146.86,146.99,146.7,146.85,66669.0,119.6195,119.7254,119.4891,119.6113,66669.0
2017-03-01 10:05:00,146.85,146.85,146.4,146.4,57185.0,119.6113,119.6113,119.2448,119.2448,57185.0
2017-03-01 10:10:00,146.42,146.89,146.42,146.87,31629.0,119.2611,119.6439,119.2611,119.6276,31629.0
2017-03-01 10:15:00,146.88,147.07,146.83,146.92,57757.0,119.6358,119.7905,119.595,119.6683,57757.0
2017-03-01 10:20:00,146.91,147.12,146.86,147.11,65068.0,119.6602,119.8312,119.6195,119.8231,65068.0
2017-03-01 10:25:00,147.09,147.22,147.0,147.05,33968.0,119.8068,119.9127,119.7335,119.7742,33968.0
2017-03-01 10:30:00,147.03,147.12,146.71,146.84,39637.0,119.7579,119.8312,119.4973,119.6032,39637.0
2017-03-01 10:35:00,146.85,146.85,146.61,146.67,26424.0,119.6113,119.6113,119.4158,119.4647,26424.0
2017-03-01 10:40:00,146.66,146.83,146.6,146.64,41379.0,119.4566,119.595,119.4077,119.4403,41379.0
2017-03-01 10:45:00,146.66,146.67,146.45,146.46,31679.0,119.4566,119.4647,119.2855,119.2937,31679.0
2017-03-01 10:50:00,146.48,146.55,146.33,146.36,36523.0,119.31,119.367,119.1878,119.2122,36523.0
2017-03-01 10:55:00,146.36,146.63,146.36,146.62,38014.0,119.2122,119.4321,119.2122,119.424,38014.0
2017-03-01 11:00:00,146.62,146.71,146.59,146.7,50869.0,119.424,119.4973,119.3996,119.4891,50869.0
2017-03-01 11:05:00,146.71,146.89,146.71,146.77,69867.0,119.4973,119.6439,119.4973,119.5462,69867.0
2017-03-01 11:10:00,146.77,146.8,146.28,146.29,83531.0,119.5462,119.5706,119.1471,119.1552,83531.0
2017-03-01 11:15:00,146.29,146.29,146.09,146.21,107463.0,119.1552,119.1552,118.9923,119.09,107463.0
2017-03-01 11:20:00,146.21,146.38,146.16,146.19,82890.0,119.09,119.2285,119.0493,119.0737,82890.0
2017-03-01 11:25:00,146.19,146.28,146.04,146.2,83683.0,119.0737,119.1471,118.9516,119.0819,83683.0
2017-03-01 11:30:00,146.2,146.26,146.07,146.15,46107.0,119.0819,119.1308,118.976,119.0412,46107.0
2017-03-01 11:35:00,146.16,146.17,145.97,145.97,34891.0,119.0493,119.0575,118.8946,118.8946,34891.0
2017-03-01 11:40:00,145.99,146.1,145.89,145.97,48359.0,118.9108,119.0004,118.8294,118.8946,48359.0
2017-03-01 11:45:00,145.96,146.26,145.96,146.21,44889.0,118.8864,119.1308,118.8864,119.09,44889.0
2017-03-01 11:50:00,146.23,146.4,146.21,146.4,52102.0,119.1063,119.2448,119.09,119.2448,52102.0
2017-03-01 11:55:00,146.36,146.4,146.25,146.26,22363.0,119.2122,119.2448,119.1226,119.1308,22363.0
2017-03-01 12:00:00,146.28,146.65,146.28,146.61,37577.0,119.1471,119.4484,119.1471,119.4158,37577.0
2017-03-01 12:05:00,146.58,146.79,146.57,146.67,39129.0,119.3914,119.5625,119.3833,119.4647,39129.0
2017-03-01 12:10:00,146.66,146.86,146.64,146.8,36087.0,119.4566,119.6195,119.4403,119.5706,36087.0
2017-03-01 12:15:00,146.79,146.87,146.49,146.59,54169.0,119.5625,119.6276,119.3181,119.3996,54169.0
2017-03-01 12:20:00,146.61,146.93,146.56,146.91,109640.0,119.4158,119.6765,119.3751,119.6602,109640.0
2017-03-01 12:25:00,146.91,147.01,146.75,146.81,53831.0,119.6602,119.7416,119.5299,119.5787,53831.0
2017-03-01 12:30:00,146.81,146.85,146.65,146.69,41283.0,119.5787,119.6113,119.4484,119.481,41283.0
2017-03-01 12:35:00,146.7,146.78,146.65,146.65,45224.0,119.4891,119.5543,119.4484,119.4484,45224.0
2017-03-01 12:40:00,146.64,146.75,146.61,146.72,61123.0,119.4403,119.5299,119.4158,119.5054,61123.0
2017-03-01 12:45:00,146.75,146.83,146.67,146.83,43368.0,119.5299,119.595,119.4647,119.595,43368.0
2017-03-01 12:50:00,146.84,146.84,146.65,146.69,20401.0,119.6032,119.6032,119.4484,119.481,20401.0
2017-03-01 12:55:00,146.71,146.97,146.65,146.97,34026.0,119.4973,119.7091,119.4484,119.7091,34026.0
2017-03-01 13:00:00,146.97,147.0,146.8,146.83,72812.0,119.7091,119.7335,119.5706,119.595,72812.0
2017-03-01 13:05:00,146.83,146.88,146.77,146.78,28530.0,119.595,119.6358,119.5462,119.5543,28530.0
2017-03-01 13:10:00,146.79,146.83,146.73,146.77,20375.0,119.5625,119.595,119.5136,119.5462,20375.0
2017-03-01 13:15:00,146.78,146.84,146.69,146.69,25036.0,119.5543,119.6032,119.481,119.481,25036.0
2017-03-01 13:20:00,146.7,146.74,146.66,146.72,22646.0,119.4891,119.5217,119.4566,119.5054,22646.0
2017-03-01 13:25:00,146.73,146.77,146.7,146.72,21254.0,119.5136,119.5462,119.4891,119.5054,21254.0
2017-03-01 13:30:00,146.71,146.79,146.69,146.73,21579.0,119.4973,119.5625,119.481,119.5136,21579.0
2017-03-01 13:35:00,146.77,146.84,146.75,146.82,23175.0,119.5462,119.6032,119.5299,119.5869,23175.0
2017-03-01 13:40:00,146.81,146.85,146.69,146.71,35469.0,119.5787,119.6113,119.481,119.4973,35469.0
2017-03-01 13:45:00,146.71,146.84,146.71,146.79,23078.0,119.4973,119.6032,119.4973,119.5625,23078.0
2017-03-01 13:50:00,146.78,146.81,146.72,146.72,45654.0,119.5543,119.5787,119.5054,119.5054,45654.0
2017-03-01 13:55:00,146.75,146.84,146.74,146.81,28819.0,119.5299,119.6032,119.5217,119.5787,28819.0
2017-03-01 14:00:00,146.83,146.84,146.71,146.74,35981.0,119.595,119.6032,119.4973,119.5217,35981.0
2017-03-01 14:05:00,146.74,146.85,146.7,146.83,30846.0,119.5217,119.6113,119.4891,119.595,30846.0
2017-03-01 14:10:00,146.83,146.86,146.78,146.81,36998.0,119.595,119.6195,119.5543,119.5787,36998.0
2017-03-01 14:15:00,146.82,146.88,146.78,146.88,63622.0,119.5869,119.6358,119.5543,119.6358,63622.0
2017-03-01 14:20:00,146.88,146.99,146.81,146.86,67285.0,119.6358,119.7254,119.5787,119.6195,67285.0
2017-03-01 14:25:00,146.87,146.89,146.78,146.85,25189.0,119.6276,119.6439,119.5543,119.6113,25189.0
2017-03-01 14:30:00,146.84,146.89,146.82,146.85,34939.0,119.6032,119.6439,119.5869,119.6113,34939.0
2017-03-01 14:35:00,146.84,147.06,146.82,147.06,48877.0,119.6032,119.7824,119.5869,119.7824,48877.0
2017-03-01 14:40:00,147.06,147.11,146.89,146.89,59925.0,119.7824,119.8231,119.6439,119.6439,59925.0
2017-03-01 14:45:00,146.9,146.95,146.87,146.94,27336.0,119.6521,119.6928,119.6276,119.6846,27336.0
2017-03-01 14:50:00,146.93,146.99,146.93,146.97,30098.0,119.6765,119.7254,119.6765,119.7091,30098.0
2017-03-01 14:55:00,146.97,147.07,146.97,147.05,36876.0,119.7091,119.7905,119.7091,119.7742,36876.0
2017-03-01 15:00:00,147.04,147.05,146.87,147.01,51247.0,119.7661,119.7742,119.6276,119.7416,51247.0
2017-03-01 15:05:00,147.01,147.04,146.89,146.9,30999.0,119.7416,119.7661,119.6439,119.6521,30999.0
2017-03-01 15:10:00,146.9,146.99,146.9,146.95,39663.0,119.6521,119.7254,119.6521,119.6928,39663.0
2017-03-01 15:15:00,146.94,147.1,146.94,147.07,42207.0,119.6846,119.815,119.6846,119.7905,42207.0
2017-03-01 15:20:00,147.08,147.16,146.99,147.06,48505.0,119.7987,119.8638,119.7254,119.7824,48505.0
2017-03-01 15:25:00,147.05,147.05,146.95,147.0,41353.0,119.7742,119.7742,119.6928,119.7335,41353.0
2017-03-01 15:30:00,147.0,147.1,146.99,147.07,68141.0,119.7335,119.815,119.7254,119.7905,68141.0
2017-03-01 15:35:00,147.08,147.15,147.06,147.11,69326.0,119.7987,119.8557,119.7824,119.8231,69326.0
2017-03-01 15:40:00,147.11,147.13,147.05,147.11,56715.0,119.8231,119.8394,119.7742,119.8231,56715.0
2017-03-01 15:45:00,147.12,147.15,147.05,147.09,81361.0,119.8312,119.8557,119.7742,119.8068,81361.0
2017-03-01 15:50:00,147.09,147.13,146.91,146.91,99373.0,119.8068,119.8394,119.6602,119.6602,99373.0
2017-03-01 15:55:00,146.9,146.93,146.66,146.69,209279.0,119.6521,119.6765,119.4566,119.481,209279.0
2017-03-02 09:30:00,147.08,147.1,146.66,146.86,103842.0,119.7987,119.815,119.4566,119.6195,103842.0
2017-03-02 09:35:00,146.85,146.86,146.38,146.66,36994.0,119.6113,119.6195,119.2285,119.4566,36994.0
2017-03-02 09:40:00,146.7,146.89,146.69,146.72,27233.0,119.4891,119.6439,119.481,119.5054,27233.0
2017-03-02 09:45:00,146.69,146.96,146.68,146.68,35560.0,119.481,119.7009,119.4729,119.4729,35560.0
2017-03-02 09:50:00,146.68,146.86,146.59,146.83,41709.0,119.4729,119.6195,119.3996,119.595,41709.0
2017-03-02 09:55:00,146.8,147.01,146.72,146.98,54116.0,119.5706,119.7416,119.5054,119.7172,54116.0
2017-03-02 10:00:00,146.97,147.44,146.93,147.44,98218.0,119.7091,120.0919,119.6765,120.0919,98218.0
2017-03-02 10:05:00,147.45,147.73,147.41,147.48,56390.0,120.1,120.3281,120.0675,120.1245,56390.0
2017-03-02 10:10:00,147.46,147.5,147.17,147.31,58006.0,120.1082,120.1408,119.872,119.986,58006.0
2017-03-02 10:15:00,147.33,147.45,147.24,147.4,47336.0,120.0023,120.1,119.929,120.0593,47336.0
2017-03-02 10:20:00,147.4,147.61,147.39,147.48,46050.0,120.0593,120.2304,120.0512,120.1245,46050.0
2017-03-02 10:25:00,147.5,147.76,147.45,147.69,51259.0,120.1408,120.3525,120.1,120.2955,51259.0
2017-03-02 10:30:00,147.69,147.79,147.53,147.54,58709.0,120.2955,120.377,120.1652,120.1733,58709.0
2017-03-02 10:35:00,147.56,147.59,147.38,147.45,33342.0,120.1896,120.2141,120.043,120.1,33342.0
2017-03-02 10:40:00,147.44,147.55,147.37,147.53,30001.0,120.0919,120.1815,120.0349,120.1652,30001.0
2017-03-02 10:45:00,147.55,147.81,147.55,147.72,62308.0,120.1815,120.3933,120.1815,120.32,62308.0
2017-03-02 10:50:00,147.72,147.79,147.69,147.71,46099.0,120.32,120.377,120.2955,120.3118,46099.0
2017-03-02 10:55:00,147.72,147.79,147.64,147.69,40878.0,120.32,120.377,120.2548,120.2955,40878.0
2017-03-02 11:00:00,147.66,147.75,147.59,147.71,32884.0,120.2711,120.3444,120.2141,120.3118,32884.0
2017-03-02 11:05:00,147.71,147.75,147.5,147.56,26873.0,120.3118,120.3444,120.1408,120.1896,26873.0
2017-03-02 11:10:00,147.56,147.61,147.51,147.55,26971.0,120.1896,120.2304,120.1489,120.1815,26971.0
2017-03-02 11:15:00,147.54,147.67,147.49,147.65,21916.0,120.1733,120.2792,120.1326,120.2629,21916.0
2017-03-02 11:20:00,147.64,147.66,147.49,147.58,25598.0,120.2548,120.2711,120.1326,120.2059,25598.0
2017-03-02 11:25:00,147.6,147.66,147.58,147.59,17062.0,120.2222,120.2711,120.2059,120.2141,17062.0
2017-03-02 11:30:00,147.57,147.58,147.3,147.32,39377.0,120.1978,120.2059,119.9779,119.9941,39377.0
2017-03-02 11:35:00,147.33,147.4,147.23,147.28,60814.0,120.0023,120.0593,119.9208,119.9616,60814.0
2017-03-02 11:40:00,147.31,147.43,147.21,147.4,30771.0,119.986,120.0837,119.9046,120.0593,30771.0
2017-03-02 11:45:00,147.4,147.48,147.37,147.47,27986.0,120.0593,120.1245,120.0349,120.1163,27986.0
2017-03-02 11:50:00,147.47,147.5,147.33,147.4,30262.0,120.1163,120.1408,120.0023,120.0593,30262.0
2017-03-02 11:55:00,147.41,147.61,147.41,147.59,29494.0,120.0675,120.2304,120.0675,120.2141,29494.0
2017-03-02 12:00:00,147.61,147.61,147.49,147.52,25015.0,120.2304,120.2304,120.1326,120.1571,25015.0
2017-03-02 12:05:00,147.53,147.53,147.43,147.45,19928.0,120.1652,120.1652,120.0837,120.1,19928.0
2017-03-02 12:10:00,147.45,147.48,147.41,147.48,21862.0,120.1,120.1245,120.0675,120.1245,21862.0
2017-03-02 12:15:00,147.48,147.55,147.43,147.45,29353.0,120.1245,120.1815,120.0837,120.1,29353.0
2017-03-02 12:20:00,147.45,147.55,147.43,147.46,36121.0,120.1,120.1815,120.0837,120.1082,36121.0
2017-03-02 12:25:00,147.47,147.52,147.38,147.44,37073.0,120.1163,120.1571,120.043,120.0919,37073.0
2017-03-02 12:30:00,147.43,147.49,147.42,147.47,32431.0,120.0837,120.1326,120.0756,120.1163,32431.0
2017-03-02 12:35:00,147.48,147.48,147.35,147.41,27475.0,120.1245,120.1245,120.0186,120.0675,27475.0
2017-03-02 12:40:00,147.41,147.49,147.4,147.45,25754.0,120.0675,120.1326,120.0593,120.1,25754.0
2017-03-02 12:45:00,147.46,147.48,147.4,147.44,23967.0,120.1082,120.1245,120.0593,120.0919,23967.0
2017-03-02 12:50:00,147.44,147.61,147.42,147.59,15563.0,120.0919,120.2304,120.0756,120.2141,15563.0
2017-03-02 12:55:00,147.6,147.66,147.59,147.61,16502.0,120.2222,120.2711,120.2141,120.2304,16502.0
2017-03-02 13:00:00,147.62,147.67,147.55,147.59,12153.0,120.2385,120.2792,120.1815,120.2141,12153.0
2017-03-02 13:05:00,147.6,147.68,147.6,147.68,17424.0,120.2222,120.2874,120.2222,120.2874,17424.0
2017-03-02 13:10:00,147.69,147.69,147.62,147.63,13000.0,120.2955,120.2955,120.2385,120.2466,13000.0
2017-03-02 13:15:00,147.63,147.78,147.63,147.77,22303.0,120.2466,120.3688,120.2466,120.3607,22303.0
2017-03-02 13:20:00,147.78,147.79,147.73,147.75,18091.0,120.3688,120.377,120.3281,120.3444,18091.0
2017-03-02 13:25:00,147.75,147.8,147.71,147.78,29177.0,120.3444,120.3851,120.3118,120.3688,29177.0
2017-03-02 13:30:00,147.76,147.89,147.74,147.89,20152.0,120.3525,120.4584,120.3362,120.4584,20152.0
2017-03-02 13:35:00,147.88,147.99,147.88,147.99,31578.0,120.4503,120.5399,120.4503,120.5399,31578.0
2017-03-02 13:40:00,147.97,147.99,147.94,147.96,29378.0,120.5236,120.5399,120.4991,120.5154,29378.0
2017-03-02 13:45:00,147.96,147.96,147.86,147.88,21354.0,120.5154,120.5154,120.434,120.4503,21354.0
2017-03-02 13:50:00,147.87,147.88,147.69,147.76,23053.0,120.4421,120.4503,120.2955,120.3525,23053.0
2017-03-02 13:55:00,147.75,147.84,147.74,147.83,24591.0,120.3444,120.4177,120.3362,120.4095,24591.0
2017-03-02 14:00:00,147.85,147.85,147.76,147.78,20125.0,120.4258,120.4258,120.3525,120.3688,20125.0
2017-03-02 14:05:00,147.77,147.81,147.76,147.77,19156.0,120.3607,120.3933,120.3525,120.3607,19156.0
2017-03-02 14:10:00,147.77,147.81,147.73,147.81,20155.0,120.3607,120.3933,120.3281,120.3933,20155.0
2017-03-02 14:15:00,147.79,147.91,147.78,147.89,63255.0,120.377,120.4747,120.3688,120.4584,63255.0
2017-03-02 14:20:00,147.9,147.96,147.88,147.96,45509.0,120.4666,120.5154,120.4503,120.5154,45509.0
2017-03-02 14:25:00,147.95,148.13,147.94,148.12,56159.0,120.5073,120.6539,120.4991,120.6458,56159.0
2017-03-02 14:30:00,148.1,148.23,148.05,148.23,50827.0,120.6295,120.7354,120.5887,120.7354,50827.0
2017-03-02 14:35:00,148.21,148.22,148.14,148.18,27650.0,120.7191,120.7272,120.662,120.6946,27650.0
2017-03-02 14:40:00,148.18,148.2,148.13,148.13,23727.0,120.6946,120.7109,120.6539,120.6539,23727.0
2017-03-02 14:45:00,148.12,148.22,148.07,148.17,28117.0,120.6458,120.7272,120.605,120.6865,28117.0
2017-03-02 14:50:00,148.17,148.17,148.09,148.12,19427.0,120.6865,120.6865,120.6213,120.6458,19427.0
2017-03-02 14:55:00,148.12,148.17,148.1,148.17,24785.0,120.6458,120.6865,120.6295,120.6865,24785.0
2017-03-02 15:00:00,148.16,148.21,148.13,148.18,59920.0,120.6783,120.7191,120.6539,120.6946,59920.0
2017-03-02 15:05:00,148.18,148.2,148.14,148.16,32114.0,120.6946,120.7109,120.662,120.6783,32114.0
2017-03-02 15:10:00,148.17,148.17,148.01,148.02,44184.0,120.6865,120.6865,120.5562,120.5643,44184.0
2017-03-02 15:15:00,148.01,148.01,147.84,147.87,41749.0,120.5562,120.5562,120.4177,120.4421,41749.0
2017-03-02 15:20:00,147.87,147.91,147.84,147.87,34162.0,120.4421,120.4747,120.4177,120.4421,34162.0
2017-03-02 15:25:00,147.87,148.02,147.84,148.0,32615.0,120.4421,120.5643,120.4177,120.548,32615.0
2017-03-02 15:30:00,148.0,148.03,147.92,147.93,42057.0,120.548,120.5725,120.4829,120.491,42057.0
2017-03-02 15:35:00,147.91,148.03,147.89,147.95,40151.0,120.4747,120.5725,120.4584,120.5073,40151.0
2017-03-02 15:40:00,147.96,147.98,147.76,147.82,51231.0,120.5154,120.5317,120.3525,120.4014,51231.0
2017-03-02 15:45:00,147.82,147.98,147.81,147.9,69378.0,120.4014,120.5317,120.3933,120.4666,69378.0
2017-03-02 15:50:00,147.91,147.96,147.81,147.89,95618.0,120.4747,120.5154,120.3933,120.4584,95618.0
2017-03-02 15:55:00,147.89,148.02,147.83,147.88,218907.0,120.4584,120.5643,120.4095,120.4503,218907.0
2017-03-03 09:30:00,148.12,148.26,147.86,148.1,129858.0,120.6458,120.7598,120.434,120.6295,129858.0
2017-03-03 09:35:00,148.06,148.2,147.51,147.52,52912.0,120.5969,120.7109,120.1489,120.1571,52912.0
2017-03-03 09:40:00,147.52,147.69,147.37,147.68,51878.0,120.1571,120.2955,120.0349,120.2874,51878.0
2017-03-03 09:45:00,147.65,147.69,147.38,147.46,86104.0,120.2629,120.2955,120.043,120.1082,86104.0
2017-03-03 09:50:00,147.45,147.59,147.14,147.14,70937.0,120.1,120.2141,119.8475,119.8475,70937.0
2017-03-03 09:55:00,147.12,147.23,147.11,147.23,37501.0,119.8312,119.9208,119.8231,119.9208,37501.0
2017-03-03 10:00:00,147.22,147.51,147.18,147.37,46525.0,119.9127,120.1489,119.8801,120.0349,46525.0
2017-03-03 10:05:00,147.36,147.39,146.9,147.03,83268.0,120.0267,120.0512,119.6521,119.7579,83268.0
2017-03-03 10:10:00,147.04,147.4,147.04,147.29,35988.0,119.7661,120.0593,119.7661,119.9697,35988.0
2017-03-03 10:15:00,147.29,147.29,146.96,147.03,58220.0,119.9697,119.9697,119.7009,119.7579,58220.0
2017-03-03 10:20:00,147.04,147.1,146.89,146.94,41988.0,119.7661,119.815,119.6439,119.6846,41988.0
2017-03-03 10:25:00,146.95,147.06,146.85,147.01,38593.0,119.6928,119.7824,119.6113,119.7416,38593.0
2017-03-03 10:30:00,147.0,147.03,146.82,146.89,32103.0,119.7335,119.7579,119.5869,119.6439,32103.0
2017-03-03 10:35:00,146.89,147.17,146.89,147.17,20280.0,119.6439,119.872,119.6439,119.872,20280.0
2017-03-03 10:40:00,147.17,147.33,147.17,147.29,21900.0,119.872,120.0023,119.872,119.9697,21900.0
2017-03-03 10:45:00,147.32,147.33,147.17,147.25,35788.0,119.9941,120.0023,119.872,119.9371,35788.0
2017-03-03 10:50:00,147.26,147.35,147.21,147.22,27222.0,119.9453,120.0186,119.9046,119.9127,27222.0
2017-03-03 10:55:00,147.24,147.26,147.02,147.02,23150.0,119.929,119.9453,119.7498,119.7498,23150.0
2017-03-03 11:00:00,147.01,147.19,146.97,147.17,23070.0,119.7416,119.8883,119.7091,119.872,23070.0
2017-03-03 11:05:00,147.18,147.26,147.13,147.26,18133.0,119.8801,119.9453,119.8394,119.9453,18133.0
2017-03-03 11:10:00,147.28,147.32,147.22,147.25,21664.0,119.9616,119.9941,119.9127,119.9371,21664.0
2017-03-03 11:15:00,147.24,147.28,147.19,147.25,21145.0,119.929,119.9616,119.8883,119.9371,21145.0
2017-03-03 11:20:00,147.26,147.39,147.24,147.34,33947.0,119.9453,120.0512,119.929,120.0104,33947.0
2017-03-03 11:25:00,147.33,147.35,147.23,147.28,19152.0,120.0023,120.0186,119.9208,119.9616,19152.0
2017-03-03 11:30:00,147.26,147.31,147.16,147.21,15036.0,119.9453,119.986,119.8638,119.9046,15036.0
2017-03-03 11:35:00,147.19,147.31,147.19,147.29,19722.0,119.8883,119.986,119.8883,119.9697,19722.0
2017-03-03 11:40:00,147.28,147.33,147.24,147.24,15894.0,119.9616,120.0023,119.929,119.929,15894.0
2017-03-03 11:45:00,147.24,147.4,147.24,147.4,14114.0,119.929,120.0593,119.929,120.0593,14114.0
2017-03-03 11:50:00,147.39,147.43,147.35,147.39,21122.0,120.0512,120.0837,120.0186,120.0512,21122.0
2017-03-03 11:55:00,147.39,147.4,147.29,147.38,18068.0,120.0512,120.0593,119.9697,120.043,18068.0
2017-03-03 12:00:00,147.38,147.4,147.3,147.38,17135.0,120.043,120.0593,119.9779,120.043,17135.0
2017-03-03 12:05:00,147.38,147.43,147.3,147.31,19501.0,120.043,120.0837,119.9779,119.986,19501.0
2017-03-03 12:10:00,147.31,147.32,147.21,147.23,20493.0,119.986,119.9941,119.9046,119.9208,20493.0
2017-03-03 12:15:00,147.24,147.28,147.17,147.28,14881.0,119.929,119.9616,119.872,119.9616,14881.0
2017-03-03 12:20:00,147.28,147.37,147.28,147.37,17686.0,119.9616,120.0349,119.9616,120.0349,17686.0
2017-03-03 12:25:00,147.38,147.47,147.37,147.47,33815.0,120.043,120.1163,120.0349,120.1163,33815.0
2017-03-03 12:30:00,147.47,147.58,147.46,147.54,37747.0,120.1163,120.2059,120.1082,120.1733,37747.0
2017-03-03 12:35:00,147.55,147.62,147.54,147.54,16640.0,120.1815,120.2385,120.1733,120.1733,16640.0
2017-03-03 12:40:00,147.55,147.57,147.47,147.52,17609.0,120.1815,120.1978,120.1163,120.1571,17609.0
2017-03-03 12:45:00,147.54,147.6,147.49,147.49,18296.0,120.1733,120.2222,120.1326,120.1326,18296.0
2017-03-03 12:50:00,147.48,147.52,147.42,147.43,17173.0,120.1245,120.1571,120.0756,120.0837,17173.0
2017-03-03 12:55:00,147.44,147.45,147.39,147.41,13015.0,120.0919,120.1,120.0512,120.0675,13015.0
2017-03-03 13:00:00,147.4,147.43,147.19,147.41,24346.0,120.0593,120.0837,119.8883,120.0675,24346.0
2017-03-03 13:05:00,147.4,147.41,147.26,147.37,21436.0,120.0593,120.0675,119.9453,120.0349,21436.0
2017-03-03 13:10:00,147.37,147.45,147.37,147.42,15870.0,120.0349,120.1,120.0349,120.0756,15870.0
2017-03-03 13:15:00,147.42,147.43,147.26,147.27,31856.0,120.0756,120.0837,119.9453,119.9534,31856.0
2017-03-03 13:20:00,147.27,147.32,147.18,147.18,15261.0,119.9534,119.9941,119.8801,119.8801,15261.0
2017-03-03 13:25:00,147.21,147.26,147.18,147.19,9504.0,119.9046,119.9453,119.8801,119.8883,9504.0
2017-03-03 13:30:00,147.21,147.23,147.14,147.21,14688.0,119.9046,119.9208,119.8475,119.9046,14688.0
2017-03-03 13:35:00,147.22,147.28,147.2,147.25,22547.0,119.9127,119.9616,119.8964,119.9371,22547.0
2017-03-03 13:40:00,147.25,147.45,147.25,147.39,50279.0,119.9371,120.1,119.9371,120.0512,50279.0
2017-03-03 13:45:00,147.38,147.4,147.34,147.4,27018.0,120.043,120.0593,120.0104,120.0593,27018.0
2017-03-03 13:50:00,147.38,147.43,147.34,147.35,20241.0,120.043,120.0837,120.0104,120.0186,20241.0
2017-03-03 13:55:00,147.36,147.39,147.33,147.34,18771.0,120.0267,120.0512,120.0023,120.0104,18771.0
2017-03-03 14:00:00,147.33,147.36,147.28,147.28,18898.0,120.0023,120.0267,119.9616,119.9616,18898.0
2017-03-03 14:05:00,147.28,147.39,147.27,147.36,21310.0,119.9616,120.0512,119.9534,120.0267,21310.0
2017-03-03 14:10:00,147.35,147.4,147.26,147.26,25452.0,120.0186,120.0593,119.9453,119.9453,25452.0
2017-03-03 14:15:00,147.26,147.26,147.1,147.1,24436.0,119.9453,119.9453,119.815,119.815,24436.0
2017-03-03 14:20:00,147.12,147.21,147.11,147.18,22117.0,119.8312,119.9046,119.8231,119.8801,22117.0
2017-03-03 14:25:00,147.19,147.22,147.11,147.12,19281.0,119.8883,119.9127,119.8231,119.8312,19281.0
2017-03-03 14:30:00,147.12,147.25,147.11,147.25,15741.0,119.8312,119.9371,119.8231,119.9371,15741.0
2017-03-03 14:35:00,147.25,147.31,147.24,147.27,18025.0,119.9371,119.986,119.929,119.9534,18025.0
2017-03-03 14:40:00,147.28,147.36,147.25,147.33,12224.0,119.9616,120.0267,119.9371,120.0023,12224.0
2017-03-03 14:45:00,147.34,147.38,147.27,147.29,16120.0,120.0104,120.043,119.9534,119.9697,16120.0
2017-03-03 14:50:00,147.28,147.39,147.27,147.34,31411.0,119.9616,120.0512,119.9534,120.0104,31411.0
2017-03-03 14:55:00,147.35,147.43,147.34,147.4,24958.0,120.0186,120.0837,120.0104,120.0593,24958.0
2017-03-03 15:00:00,147.4,147.43,147.34,147.4,27497.0,120.0593,120.0837,120.0104,120.0593,27497.0
2017-03-03 15:05:00,147.4,147.43,147.34,147.34,22341.0,120.0593,120.0837,120.0104,120.0104,22341.0
2017-03-03 15:10:00,147.35,147.41,147.34,147.4,14029.0,120.0186,120.0675,120.0104,120.0593,14029.0
2017-03-03 15:15:00,147.4,147.44,147.37,147.42,26924.0,120.0593,120.0919,120.0349,120.0756,26924.0
2017-03-03 15:20:00,147.43,147.62,147.42,147.62,45074.0,120.0837,120.2385,120.0756,120.2385,45074.0
2017-03-03 15:25:00,147.62,147.65,147.58,147.63,43792.0,120.2385,120.2629,120.2059,120.2466,43792.0
2017-03-03 15:30:00,147.63,147.7,147.61,147.67,50316.0,120.2466,120.3037,120.2304,120.2792,50316.0
2017-03-03 15:35:00,147.66,147.75,147.65,147.75,56141.0,120.2711,120.3444,120.2629,120.3444,56141.0
2017-03-03 15:40:00,147.76,147.77,147.72,147.75,55751.0,120.3525,120.3607,120.32,120.3444,55751.0
2017-03-03 15:45:00,147.75,147.76,147.62,147.67,72347.0,120.3444,120.3525,120.2385,120.2792,72347.0
2017-03-03 15:50:00,147.68,147.77,147.67,147.72,66477.0,120.2874,120.3607,120.2792,120.32,66477.0
2017-03-03 15:55:00,147.72,147.84,147.59,147.77,220989.0,120.32,120.4177,120.2141,120.3607,220989.0
2017-03-06 09:30:00,147.13,147.51,147.11,147.25,114383.0,119.8394,120.1489,119.8231,119.9371,114383.0
2017-03-06 09:35:00,147.25,147.32,146.95,147.07,71863.0,119.9371,119.9941,119.6928,119.7905,71863.0
2017-03-06 09:40:00,147.07,147.23,147.01,147.02,40011.0,119.7905,119.9208,119.7416,119.7498,40011.0
2017-03-06 09:45:00,147.0,147.17,146.73,147.17,46844.0,119.7335,119.872,119.5136,119.872,46844.0
2017-03-06 09:50:00,147.14,147.14,146.76,146.79,80600.0,119.8475,119.8475,119.538,119.5625,80600.0
2017-03-06 09:55:00,146.76,147.15,146.7,147.15,45107.0,119.538,119.8557,119.4891,119.8557,45107.0
2017-03-06 10:00:00,147.15,147.15,146.89,146.92,60889.0,119.8557,119.8557,119.6439,119.6683,60889.0
2017-03-06 10:05:00,146.93,147.05,146.77,146.78,51191.0,119.6765,119.7742,119.5462,119.5543,51191.0
2017-03-06 10:10:00,146.79,146.82,146.6,146.64,52854.0,119.5625,119.5869,119.4077,119.4403,52854.0
2017-03-06 10:15:00,146.64,146.82,146.61,146.72,30598.0,119.4403,119.5869,119.4158,119.5054,30598.0
2017-03-06 10:20:00,146.73,146.73,146.58,146.61,33182.0,119.5136,119.5136,119.3914,119.4158,33182.0
2017-03-06 10:25:00,146.61,146.73,146.58,146.73,24712.0,119.4158,119.5136,119.3914,119.5136,24712.0
2017-03-06 10:30:00,146.72,146.86,146.72,146.73,36324.0,119.5054,119.6195,119.5054,119.5136,36324.0
2017-03-06 10:35:00,146.74,146.82,146.58,146.79,35028.0,119.5217,119.5869,119.3914,119.5625,35028.0
2017-03-06 10:40:00,146.77,146.83,146.71,146.73,38142.0,119.5462,119.595,119.4973,119.5136,38142.0
2017-03-06 10:45:00,146.73,146.98,146.73,146.98,16931.0,119.5136,119.7172,119.5136,119.7172,16931.0
2017-03-06 10:50:00,146.97,147.01,146.92,146.96,24860.0,119.7091,119.7416,119.6683,119.7009,24860.0
2017-03-06 10:55:00,146.99,147.0,146.84,146.9,24002.0,119.7254,119.7335,119.6032,119.6521,24002.0
2017-03-06 11:00:00,146.91,146.93,146.85,146.92,23235.0,119.6602,119.6765,119.6113,119.6683,23235.0
2017-03-06 11:05:00,146.93,146.99,146.81,146.81,21888.0,119.6765,119.7254,119.5787,119.5787,21888.0
2017-03-06 11:10:00,146.83,146.86,146.77,146.83,35200.0,119.595,119.6195,119.5462,119.595,35200.0
2017-03-06 11:15:00,146.81,146.94,146.8,146.93,20122.0,119.5787,119.6846,119.5706,119.6765,20122.0
2017-03-06 11:20:00,146.93,147.07,146.92,147.07,47923.0,119.6765,119.7905,119.6683,119.7905,47923.0
2017-03-06 11:25:00,147.07,147.1,147.03,147.06,84845.0,119.7905,119.815,119.7579,119.7824,84845.0
2017-03-06 11:30:00,147.05,147.14,147.05,147.12,25535.0,119.7742,119.8475,119.7742,119.8312,25535.0
2017-03-06 11:35:00,147.11,147.13,146.94,146.98,31064.0,119.8231,119.8394,119.6846,119.7172,31064.0
2017-03-06 11:40:00,146.98,147.07,146.98,147.04,24983.0,119.7172,119.7905,119.7172,119.7661,24983.0
2017-03-06 11:45:00,147.03,147.05,146.98,147.03,13733.0,119.7579,119.7742,119.7172,119.7579,13733.0
2017-03-06 11:50:00,147.05,147.07,146.95,146.97,13952.0,119.7742,119.7905,119.6928,119.7091,13952.0
2017-03-06 11:55:00,146.95,146.95,146.89,146.95,20939.0,119.6928,119.6928,119.6439,119.6928,20939.0
2017-03-06 12:00:00,146.93,147.11,146.89,147.08,22726.0,119.6765,119.8231,119.6439,119.7987,22726.0
2017-03-06 12:05:00,147.09,147.1,147.0,147.0,14869.0,119.8068,119.815,119.7335,119.7335,14869.0
2017-03-06 12:10:00,147.01,147.1,147.01,147.09,10400.0,119.7416,119.815,119.7416,119.8068,10400.0
2017-03-06 12:15:00,147.08,147.12,147.02,147.08,22429.0,119.7987,119.8312,119.7498,119.7987,22429.0
2017-03-06 12:20:00,147.08,147.13,147.04,147.05,25004.0,119.7987,119.8394,119.7661,119.7742,25004.0
2017-03-06 12:25:00,147.04,147.1,147.01,147.04,22684.0,119.7661,119.815,119.7416,119.7661,22684.0
2017-03-06 12:30:00,147.04,147.08,147.01,147.02,18100.0,119.7661,119.7987,119.7416,119.7498,18100.0
2017-03-06 12:35:00,147.04,147.05,147.01,147.02,14097.0,119.7661,119.7742,119.7416,119.7498,14097.0
2017-03-06 12:40:00,147.02,147.05,147.01,147.02,18174.0,119.7498,119.7742,119.7416,119.7498,18174.0
2017-03-06 12:45:00,147.02,147.03,146.97,146.98,17350.0,119.7498,119.7579,119.7091,119.7172,17350.0
2017-03-06 12:50:00,146.97,146.97,146.93,146.94,11838.0,119.7091,119.7091,119.6765,119.6846,11838.0
2017-03-06 12:55:00,146.95,146.98,146.94,146.97,14193.0,119.6928,119.7172,119.6846,119.7091,14193.0
2017-03-06 13:00:00,146.97,147.1,146.97,147.07,19633.0,119.7091,119.815,119.7091,119.7905,19633.0
2017-03-06 13:05:00,147.06,147.1,147.05,147.06,10487.0,119.7824,119.815,119.7742,119.7824,10487.0
2017-03-06 13:10:00,147.05,147.14,147.05,147.1,23212.0,119.7742,119.8475,119.7742,119.815,23212.0
2017-03-06 13:15:00,147.1,147.14,147.08,147.14,34009.0,119.815,119.8475,119.7987,119.8475,34009.0
2017-03-06 13:20:00,147.14,147.15,147.07,147.1,55856.0,119.8475,119.8557,119.7905,119.815,55856.0
2017-03-06 13:25:00,147.1,147.1,146.98,147.06,16780.0,119.815,119.815,119.7172,119.7824,16780.0
2017-03-06 13:30:00,147.07,147.12,147.05,147.12,9757.0,119.7905,119.8312,119.7742,119.8312,9757.0
2017-03-06 13:35:00,147.14,147.14,147.09,147.12,33276.0,119.8475,119.8475,119.8068,119.8312,33276.0
2017-03-06 13:40:00,147.12,147.22,147.1,147.16,21123.0,119.8312,119.9127,119.815,119.8638,21123.0
2017-03-06 13:45:00,147.17,147.19,147.13,147.16,13142.0,119.872,119.8883,119.8394,119.8638,13142.0
2017-03-06 13:50:00,147.16,147.2,147.15,147.16,15243.0,119.8638,119.8964,119.8557,119.8638,15243.0
2017-03-06 13:55:00,147.17,147.21,147.14,147.2,17948.0,119.872,119.9046,119.8475,119.8964,17948.0
2017-03-06 14:00:00,147.2,147.2,147.13,147.15,24559.0,119.8964,119.8964,119.8394,119.8557,24559.0
2017-03-06 14:05:00,147.16,147.22,147.14,147.17,22736.0,119.8638,119.9127,119.8475,119.872,22736.0
2017-03-06 14:10:00,147.17,147.23,147.16,147.22,22033.0,119.872,119.9208,119.8638,119.9127,22033.0
2017-03-06 14:15:00,147.23,147.23,147.18,147.18,17879.0,119.9208,119.9208,119.8801,119.8801,17879.0
2017-03-06 14:20:00,147.17,147.23,147.15,147.16,19049.0,119.872,119.9208,119.8557,119.8638,19049.0
2017-03-06 14:25:00,147.16,147.22,147.16,147.19,15486.0,119.8638,119.9127,119.8638,119.8883,15486.0
2017-03-06 14:30:00,147.2,147.23,147.17,147.22,28387.0,119.8964,119.9208,119.872,119.9127,28387.0
2017-03-06 14:35:00,147.21,147.22,147.17,147.19,12455.0,119.9046,119.9127,119.872,119.8883,12455.0
2017-03-06 14:40:00,147.18,147.22,147.17,147.2,17601.0,119.8801,119.9127,119.872,119.8964,17601.0
2017-03-06 14:45:00,147.19,147.24,147.19,147.19,21773.0,119.8883,119.929,119.8883,119.8883,21773.0
2017-03-06 14:50:00,147.19,147.2,147.11,147.15,23393.0,119.8883,119.8964,119.8231,119.8557,23393.0
2017-03-06 14:55:00,147.15,147.15,147.03,147.14,32112.0,119.8557,119.8557,119.7579,119.8475,32112.0
2017-03-06 15:00:00,147.14,147.19,147.12,147.15,21108.0,119.8475,119.8883,119.8312,119.8557,21108.0
2017-03-06 15:05:00,147.15,147.21,147.13,147.21,49874.0,119.8557,119.9046,119.8394,119.9046,49874.0
2017-03-06 15:10:00,147.2,147.24,147.19,147.21,27881.0,119.8964,119.929,119.8883,119.9046,27881.0
2017-03-06 15:15:00,147.22,147.4,147.2,147.4,76963.0,119.9127,120.0593,119.8964,120.0593,76963.0
2017-03-06 15:20:00,147.4,147.49,147.35,147.42,66288.0,120.0593,120.1326,120.0186,120.0756,66288.0
2017-03-06 15:25:00,147.42,147.46,147.36,147.44,33574.0,120.0756,120.1082,120.0267,120.0919,33574.0
2017-03-06 15:30:00,147.44,147.44,147.35,147.35,35105.0,120.0919,120.0919,120.0186,120.0186,35105.0
2017-03-06 15:35:00,147.35,147.45,147.35,147.41,49353.0,120.0186,120.1,120.0186,120.0675,49353.0
2017-03-06 15:40:00,147.42,147.46,147.37,147.4,60874.0,120.0756,120.1082,120.0349,120.0593,60874.0
2017-03-06 15:45:00,147.39,147.39,147.29,147.38,63293.0,120.0512,120.0512,119.9697,120.043,63293.0
2017-03-06 15:50:00,147.38,147.4,147.31,147.36,79054.0,120.043,120.0593,119.986,120.0267,79054.0
2017-03-06 15:55:00,147.35,147.36,147.12,147.16,224526.0,120.0186,120.0267,119.8312,119.8638,224526.0
2017-03-07 09:30:00,146.34,146.9,146.29,146.44,130152.0,119.9224,120.3813,119.8815,120.0044,130152.0
2017-03-07 09:35:00,146.52,146.92,146.52,146.92,56680.0,120.0699,120.3977,120.0699,120.3977,56680.0
2017-03-07 09:40:00,146.94,146.95,146.33,146.66,53224.0,120.4141,120.4223,119.9142,120.1847,53224.0
2017-03-07 09:45:00,146.67,146.95,146.6,146.95,61002.0,120.1929,120.4223,120.1355,120.4223,61002.0
2017-03-07 09:50:00,146.93,146.95,146.53,146.56,65964.0,120.4059,120.4223,120.0781,120.1027,65964.0
2017-03-07 09:55:00,146.56,146.64,146.22,146.35,56382.0,120.1027,120.1683,119.8241,119.9306,56382.0
2017-03-07 10:00:00,146.33,146.4,146.21,146.39,46939.0,119.9142,119.9716,119.8159,119.9634,46939.0
2017-03-07 10:05:00,146.38,146.4,146.27,146.35,41256.0,119.9552,119.9716,119.8651,119.9306,41256.0
2017-03-07 10:10:00,146.36,146.44,146.31,146.33,38284.0,119.9388,120.0044,119.8978,119.9142,38284.0
2017-03-07 10:15:00,146.32,146.39,146.12,146.12,110631.0,119.906,119.9634,119.7421,119.7421,110631.0
2017-03-07 10:20:00,146.13,146.73,146.04,146.68,101669.0,119.7503,120.242,119.6766,120.2011,101669.0
2017-03-07 10:25:00,146.68,146.74,146.62,146.67,30119.0,120.2011,120.2502,120.1519,120.1929,30119.0
2017-03-07 10:30:00,146.64,146.75,146.53,146.56,36844.0,120.1683,120.2584,120.0781,120.1027,36844.0
2017-03-07 10:35:00,146.57,146.61,146.28,146.4,74597.0,120.1109,120.1437,119.8733,119.9716,74597.0
2017-03-07 10:40:00,146.39,146.45,146.14,146.35,73024.0,119.9634,120.0126,119.7585,119.9306,73024.0
2017-03-07 10:45:00,146.36,146.47,146.14,146.16,42000.0,119.9388,120.029,119.7585,119.7749,42000.0
2017-03-07 10:50:00,146.16,146.28,146.11,146.22,47214.0,119.7749,119.8733,119.734,119.8241,47214.0
2017-03-07 10:55:00,146.22,146.24,146.15,146.22,21228.0,119.8241,119.8405,119.7667,119.8241,21228.0
2017-03-07 11:00:00,146.23,146.3,146.2,146.26,24784.0,119.8323,119.8897,119.8077,119.8569,24784.0
2017-03-07 11:05:00,146.27,146.28,146.13,146.28,27832.0,119.8651,119.8733,119.7503,119.8733,27832.0
2017-03-07 11:10:00,146.29,146.38,146.27,146.33,25700.0,119.8815,119.9552,119.8651,119.9142,25700.0
2017-03-07 11:15:00,146.33,146.5,146.33,146.5,23202.0,119.9142,120.0535,119.9142,120.0535,23202.0
2017-03-07 11:20:00,146.46,146.48,146.34,146.39,19550.0,120.0208,120.0372,119.9224,119.9634,19550.0
2017-03-07 11:25:00,146.38,146.48,146.36,146.44,18841.0,119.9552,120.0372,119.9388,120.0044,18841.0
2017-03-07 11:30:00,146.43,146.43,146.28,146.41,18156.0,119.9962,119.9962,119.8733,119.9798,18156.0
2017-03-07 11:35:00,146.39,146.41,146.32,146.35,18921.0,119.9634,119.9798,119.906,119.9306,18921.0
2017-03-07 11:40:00,146.34,146.42,146.33,146.42,9298.0,119.9224,119.988,119.9142,119.988,9298.0
2017-03-07 11:45:00,146.41,146.41,146.26,146.34,22815.0,119.9798,119.9798,119.8569,119.9224,22815.0
2017-03-07 11:50:00,146.31,146.34,146.22,146.22,12735.0,119.8978,119.9224,119.8241,119.8241,12735.0
2017-03-07 11:55:00,146.21,146.27,146.21,146.26,9130.0,119.8159,119.8651,119.8159,119.8569,9130.0
2017-03-07 12:00:00,146.26,146.3,146.23,146.28,19389.0,119.8569,119.8897,119.8323,119.8733,19389.0
2017-03-07 12:05:00,146.3,146.34,146.25,146.27,23908.0,119.8897,119.9224,119.8487,119.8651,23908.0
2017-03-07 12:10:00,146.25,146.27,146.22,146.24,16018.0,119.8487,119.8651,119.8241,119.8405,16018.0
2017-03-07 12:15:00,146.23,146.24,146.11,146.12,10544.0,119.8323,119.8405,119.734,119.7421,10544.0
2017-03-07 12:20:00,146.14,146.16,146.09,146.1,15750.0,119.7585,119.7749,119.7176,119.7258,15750.0
2017-03-07 12:25:00,146.09,146.17,146.09,146.15,19855.0,119.7176,119.7831,119.7176,119.7667,19855.0
2017-03-07 12:30:00,146.15,146.19,146.13,146.19,15031.0,119.7667,119.7995,119.7503,119.7995,15031.0
2017-03-07 12:35:00,146.18,146.34,146.16,146.22,19267.0,119.7913,119.9224,119.7749,119.8241,19267.0
2017-03-07 12:40:00,146.19,146.27,146.18,146.24,12148.0,119.7995,119.8651,119.7913,119.8405,12148.0
2017-03-07 12:45:00,146.25,146.26,146.11,146.12,15673.0,119.8487,119.8569,119.734,119.7421,15673.0
2017-03-07 12:50:00,146.11,146.15,146.09,146.11,12285.0,119.734,119.7667,119.7176,119.734,12285.0
2017-03-07 12:55:00,146.11,146.16,146.01,146.02,22264.0,119.734,119.7749,119.652,119.6602,22264.0
2017-03-07 13:00:00,146.04,146.05,145.92,145.92,26087.0,119.6766,119.6848,119.5782,119.5782,26087.0
2017-03-07 13:05:00,145.93,146.1,145.93,145.97,19246.0,119.5864,119.7258,119.5864,119.6192,19246.0
2017-03-07 13:10:00,145.98,146.15,145.95,146.15,28646.0,119.6274,119.7667,119.6028,119.7667,28646.0
2017-03-07 13:15:00,146.13,146.15,146.02,146.09,22916.0,119.7503,119.7667,119.6602,119.7176,22916.0
2017-03-07 13:20:00,146.09,146.13,146.09,146.12,22218.0,119.7176,119.7503,119.7176,119.7421,22218.0
2017-03-07 13:25:00,146.13,146.13,146.06,146.11,23985.0,119.7503,119.7503,119.693,119.734,23985.0
2017-03-07 13:30:00,146.12,146.21,146.11,146.21,17852.0,119.7421,119.8159,119.734,119.8159,17852.0
2017-03-07 13:35:00,146.21,146.23,146.09,146.11,57618.0,119.8159,119.8323,119.7176,119.734,57618.0
2017-03-07 13:40:00,146.1,146.2,146.09,146.2,12465.0,119.7258,119.8077,119.7176,119.8077,12465.0
2017-03-07 13:45:00,146.19,146.2,146.1,146.1,13719.0,119.7995,119.8077,119.7258,119.7258,13719.0
2017-03-07 13:50:00,146.11,146.12,146.02,146.08,18694.0,119.734,119.7421,119.6602,119.7094,18694.0
2017-03-07 13:55:00,146.09,146.16,146.08,146.1,48003.0,119.7176,119.7749,119.7094,119.7258,48003.0
2017-03-07 14:00:00,146.11,146.17,146.08,146.16,11926.0,119.734,119.7831,119.7094,119.7749,11926.0
2017-03-07 14:05:00,146.16,146.19,146.05,146.06,14990.0,119.7749,119.7995,119.6848,119.693,14990.0
2017-03-07 14:10:00,146.05,146.17,146.03,146.16,13139.0,119.6848,119.7831,119.6684,119.7749,13139.0
2017-03-07 14:15:00,146.17,146.26,146.17,146.26,14948.0,119.7831,119.8569,119.7831,119.8569,14948.0
2017-03-07 14:20:00,146.26,146.28,146.18,146.18,15078.0,119.8569,119.8733,119.7913,119.7913,15078.0
2017-03-07 14:25:00,146.17,146.21,146.1,146.21,23365.0,119.7831,119.8159,119.7258,119.8159,23365.0
2017-03-07 14:30:00,146.2,146.22,146.14,146.21,33122.0,119.8077,119.8241,119.7585,119.8159,33122.0
2017-03-07 14:35:00,146.21,146.29,146.18,146.24,35194.0,119.8159,119.8815,119.7913,119.8405,35194.0
2017-03-07 14:40:00,146.24,146.26,146.18,146.22,20740.0,119.8405,119.8569,119.7913,119.8241,20740.0
2017-03-07 14:45:00,146.23,146.26,146.16,146.17,21396.0,119.8323,119.8569,119.7749,119.7831,21396.0
2017-03-07 14:50:00,146.17,146.24,146.17,146.23,22313.0,119.7831,119.8405,119.7831,119.8323,22313.0
2017-03-07 14:55:00,146.23,146.32,146.22,146.25,23368.0,119.8323,119.906,119.8241,119.8487,23368.0
2017-03-07 15:00:00,146.28,146.29,146.23,146.27,18301.0,119.8733,119.8815,119.8323,119.8651,18301.0
2017-03-07 15:05:00,146.27,146.35,146.22,146.34,23249.0,119.8651,119.9306,119.8241,119.9224,23249.0
2017-03-07 15:10:00,146.35,146.47,146.34,146.46,26927.0,119.9306,120.029,119.9224,120.0208,26927.0
2017-03-07 15:15:00,146.45,146.46,146.34,146.35,28387.0,120.0126,120.0208,119.9224,119.9306,28387.0
2017-03-07 15:20:00,146.36,146.43,146.36,146.41,32708.0,119.9388,119.9962,119.9388,119.9798,32708.0
2017-03-07 15:25:00,146.42,146.43,146.16,146.16,45693.0,119.988,119.9962,119.7749,119.7749,45693.0
2017-03-07 15:30:00,146.19,146.19,146.03,146.03,33738.0,119.7995,119.7995,119.6684,119.6684,33738.0
2017-03-07 15:35:00,146.04,146.17,146.01,146.04,54769.0,119.6766,119.7831,119.652,119.6766,54769.0
2017-03-07 15:40:00,146.05,146.07,145.9,145.94,59304.0,119.6848,119.7012,119.5619,119.5946,59304.0
2017-03-07 15:45:00,145.93,146.02,145.86,145.95,62872.0,119.5864,119.6602,119.5291,119.6028,62872.0
2017-03-07 15:50:00,145.97,145.99,145.88,145.96,75530.0,119.6192,119.6356,119.5455,119.611,75530.0
2017-03-07 15:55:00,145.95,146.13,145.83,146.0,218273.0,119.6028,119.7503,119.5045,119.6438,218273.0
2017-03-08 09:30:00,146.22,146.94,146.19,146.49,84217.0,119.8241,120.4141,119.7995,120.0454,84217.0
2017-03-08 09:35:00,146.5,146.58,146.15,146.33,43794.0,120.0535,120.1191,119.7667,119.9142,43794.0
2017-03-08 09:40:00,146.3,146.35,146.15,146.25,31666.0,119.8897,119.9306,119.7667,119.8487,31666.0
2017-03-08 09:45:00,146.26,146.44,146.25,146.33,30047.0,119.8569,120.0044,119.8487,119.9142,30047.0
2017-03-08 09:50:00,146.33,146.33,146.03,146.18,44461.0,119.9142,119.9142,119.6684,119.7913,44461.0
2017-03-08 09:55:00,146.18,146.28,146.03,146.1,46475.0,119.7913,119.8733,119.6684,119.7258,46475.0
2017-03-08 10:00:00,146.14,146.3,146.1,146.24,48728.0,119.7585,119.8897,119.7258,119.8405,48728.0
2017-03-08 10:05:00,146.26,146.3,146.07,146.15,31225.0,119.8569,119.8897,119.7012,119.7667,31225.0
2017-03-08 10:10:00,146.17,146.17,145.92,146.01,43934.0,119.7831,119.7831,119.5782,119.652,43934.0
2017-03-08 10:15:00,146.01,146.12,145.97,146.09,62223.0,119.652,119.7421,119.6192,119.7176,62223.0
2017-03-08 10:20:00,146.09,146.19,146.07,146.08,33731.0,119.7176,119.7995,119.7012,119.7094,33731.0
2017-03-08 10:25:00,146.09,146.17,146.0,146.11,45732.0,119.7176,119.7831,119.6438,119.734,45732.0
2017-03-08 10:30:00,146.13,146.32,146.09,146.3,40848.0,119.7503,119.906,119.7176,119.8897,40848.0
2017-03-08 10:35:00,146.3,146.37,146.24,146.27,20173.0,119.8897,119.947,119.8405,119.8651,20173.0
2017-03-08 10:40:00,146.29,146.37,146.26,146.34,31924.0,119.8815,119.947,119.8569,119.9224,31924.0
2017-03-08 10:45:00,146.34,146.34,146.16,146.25,23627.0,119.9224,119.9224,119.7749,119.8487,23627.0
2017-03-08 10:50:00,146.27,146.3,146.2,146.3,18904.0,119.8651,119.8897,119.8077,119.8897,18904.0
2017-03-08 10:55:00,146.29,146.5,146.29,146.47,41211.0,119.8815,120.0535,119.8815,120.029,41211.0
2017-03-08 11:00:00,146.47,146.5,146.35,146.47,64222.0,120.029,120.0535,119.9306,120.029,64222.0
2017-03-08 11:05:00,146.47,146.5,146.42,146.45,25196.0,120.029,120.0535,119.988,120.0126,25196.0
2017-03-08 11:10:00,146.46,146.5,146.4,146.4,21533.0,120.0208,120.0535,119.9716,119.9716,21533.0
2017-03-08 11:15:00,146.41,146.5,146.36,146.45,31541.0,119.9798,120.0535,119.9388,120.0126,31541.0
2017-03-08 11:20:00,146.46,146.5,146.45,146.48,42025.0,120.0208,120.0535,120.0126,120.0372,42025.0
2017-03-08 11:25:00,146.49,146.67,146.46,146.62,54231.0,120.0454,120.1929,120.0208,120.1519,54231.0
2017-03-08 11:30:00,146.61,146.67,146.55,146.57,48856.0,120.1437,120.1929,120.0945,120.1109,48856.0
2017-03-08 11:35:00,146.56,146.64,146.51,146.64,32224.0,120.1027,120.1683,120.0617,120.1683,32224.0
2017-03-08 11:40:00,146.63,146.67,146.41,146.43,28667.0,120.1601,120.1929,119.9798,119.9962,28667.0
2017-03-08 11:45:00,146.44,146.52,146.34,146.52,53068.0,120.0044,120.0699,119.9224,120.0699,53068.0
2017-03-08 11:50:00,146.54,146.58,146.43,146.47,25327.0,120.0863,120.1191,119.9962,120.029,25327.0
2017-03-08 11:55:00,146.49,146.66,146.49,146.66,17777.0,120.0454,120.1847,120.0454,120.1847,17777.0
2017-03-08 12:00:00,146.66,146.85,146.65,146.75,34831.0,120.1847,120.3404,120.1765,120.2584,34831.0
2017-03-08 12:05:00,146.74,146.77,146.68,146.75,16444.0,120.2502,120.2748,120.2011,120.2584,16444.0
2017-03-08 12:10:00,146.73,146.79,146.7,146.76,16967.0,120.242,120.2912,120.2174,120.2666,16967.0
2017-03-08 12:15:00,146.75,146.85,146.75,146.82,20998.0,120.2584,120.3404,120.2584,120.3158,20998.0
2017-03-08 12:20:00,146.82,146.89,146.8,146.8,18974.0,120.3158,120.3731,120.2994,120.2994,18974.0
2017-03-08 12:25:00,146.79,146.85,146.75,146.81,14929.0,120.2912,120.3404,120.2584,120.3076,14929.0
2017-03-08 12:30:00,146.81,146.83,146.77,146.82,20173.0,120.3076,120.324,120.2748,120.3158,20173.0
2017-03-08 12:35:00,146.83,146.84,146.79,146.82,14785.0,120.324,120.3322,120.2912,120.3158,14785.0
2017-03-08 12:40:00,146.82,146.88,146.81,146.85,16678.0,120.3158,120.3649,120.3076,120.3404,16678.0
2017-03-08 12:45:00,146.85,146.85,146.78,146.83,17138.0,120.3404,120.3404,120.283,120.324,17138.0
2017-03-08 12:50:00,146.84,146.94,146.83,146.88,23154.0,120.3322,120.4141,120.324,120.3649,23154.0
2017-03-08 12:55:00,146.88,146.91,146.84,146.89,19615.0,120.3649,120.3895,120.3322,120.3731,19615.0
2017-03-08 13:00:00,146.88,146.97,146.86,146.96,27623.0,120.3649,120.4387,120.3486,120.4305,27623.0
2017-03-08 13:05:00,146.95,146.95,146.74,146.74,33006.0,120.4223,120.4223,120.2502,120.2502,33006.0
2017-03-08 13:10:00,146.74,146.9,146.73,146.89,44982.0,120.2502,120.3813,120.242,120.3731,44982.0
2017-03-08 13:15:00,146.9,146.99,146.87,146.91,17976.0,120.3813,120.4551,120.3568,120.3895,17976.0
2017-03-08 13:20:00,146.91,146.93,146.84,146.88,18621.0,120.3895,120.4059,120.3322,120.3649,18621.0
2017-03-08 13:25:00,146.89,146.91,146.85,146.88,14153.0,120.3731,120.3895,120.3404,120.3649,14153.0
2017-03-08 13:30:00,146.88,146.96,146.88,146.93,23550.0,120.3649,120.4305,120.3649,120.4059,23550.0
2017-03-08 13:35:00,146.94,146.98,146.86,146.89,28484.0,120.4141,120.4469,120.3486,120.3731,28484.0
2017-03-08 13:40:00,146.89,146.99,146.89,146.94,14576.0,120.3731,120.4551,120.3731,120.4141,14576.0
2017-03-08 13:45:00,146.94,146.98,146.93,146.95,13836.0,120.4141,120.4469,120.4059,120.4223,13836.0
2017-03-08 13:50:00,146.95,146.95,146.89,146.92,18388.0,120.4223,120.4223,120.3731,120.3977,18388.0
2017-03-08 13:55:00,146.91,146.93,146.84,146.89,22288.0,120.3895,120.4059,120.3322,120.3731,22288.0
2017-03-08 14:00:00,146.88,146.95,146.86,146.95,13763.0,120.3649,120.4223,120.3486,120.4223,13763.0
2017-03-08 14:05:00,146.96,146.99,146.82,146.83,26199.0,120.4305,120.4551,120.3158,120.324,26199.0
2017-03-08 14:10:00,146.82,146.91,146.79,146.91,25156.0,120.3158,120.3895,120.2912,120.3895,25156.0
2017-03-08 14:15:00,146.92,146.92,146.8,146.86,25815.0,120.3977,120.3977,120.2994,120.3486,25815.0
2017-03-08 14:20:00,146.87,146.87,146.68,146.74,34230.0,120.3568,120.3568,120.2011,120.2502,34230.0
2017-03-08 14:25:00,146.74,146.88,146.72,146.88,26136.0,120.2502,120.3649,120.2338,120.3649,26136.0
2017-03-08 14:30:00,146.88,146.9,146.79,146.87,23442.0,120.3649,120.3813,120.2912,120.3568,23442.0
2017-03-08 14:35:00,146.87,146.94,146.82,146.94,17119.0,120.3568,120.4141,120.3158,120.4141,17119.0
2017-03-08 14:40:00,146.93,146.94,146.88,146.89,21743.0,120.4059,120.4141,120.3649,120.3731,21743.0
2017-03-08 14:45:00,146.88,147.0,146.88,146.99,28039.0,120.3649,120.4633,120.3649,120.4551,28039.0
2017-03-08 14:50:00,146.98,147.04,146.88,147.03,64947.0,120.4469,120.4961,120.3649,120.4879,64947.0
2017-03-08 14:55:00,147.03,147.09,146.96,146.96,32422.0,120.4879,120.537,120.4305,120.4305,32422.0
2017-03-08 15:00:00,146.98,147.11,146.97,147.08,24416.0,120.4469,120.5534,120.4387,120.5288,24416.0
2017-03-08 15:05:00,147.08,147.12,147.03,147.04,30254.0,120.5288,120.5616,120.4879,120.4961,30254.0
2017-03-08 15:10:00,147.03,147.05,146.96,146.98,25840.0,120.4879,120.5043,120.4305,120.4469,25840.0
2017-03-08 15:15:00,146.98,147.05,146.96,147.04,17789.0,120.4469,120.5043,120.4305,120.4961,17789.0
2017-03-08 15:20:00,147.04,147.08,147.02,147.05,24637.0,120.4961,120.5288,120.4797,120.5043,24637.0
2017-03-08 15:25:00,147.06,147.08,146.93,146.95,26554.0,120.5125,120.5288,120.4059,120.4223,26554.0
2017-03-08 15:30:00,146.95,146.96,146.76,146.87,49576.0,120.4223,120.4305,120.2666,120.3568,49576.0
2017-03-08 15:35:00,146.86,146.88,146.75,146.84,47618.0,120.3486,120.3649,120.2584,120.3322,47618.0
2017-03-08 15:40:00,146.84,146.89,146.77,146.85,56262.0,120.3322,120.3731,120.2748,120.3404,56262.0
2017-03-08 15:45:00,146.84,146.94,146.84,146.86,64165.0,120.3322,120.4141,120.3322,120.3486,64165.0
2017-03-08 15:50:00,146.86,146.89,146.8,146.83,68599.0,120.3486,120.3731,120.2994,120.324,68599.0
2017-03-08 15:55:00,146.84,146.94,146.81,146.91,108181.0,120.3322,120.4141,120.3076,120.3895,108181.0
2017-03-09 09:30:00,147.08,147.16,146.75,147.05,76950.0,120.5288,120.5944,120.2584,120.5043,76950.0
2017-03-09 09:35:00,146.93,146.95,146.68,146.88,62064.0,120.4059,120.4223,120.2011,120.3649,62064.0
2017-03-09 09:40:00,146.93,147.07,146.8,147.01,38136.0,120.4059,120.5206,120.2994,120.4715,38136.0
2017-03-09 09:45:00,147.02,147.08,146.76,146.84,44869.0,120.4797,120.5288,120.2666,120.3322,44869.0
2017-03-09 09:50:00,146.86,147.03,146.82,147.02,29097.0,120.3486,120.4879,120.3158,120.4797,29097.0
2017-03-09 09:55:00,147.03,147.05,146.88,146.97,51799.0,120.4879,120.5043,120.3649,120.4387,51799.0
2017-03-09 10:00:00,146.95,147.03,146.89,146.99,38055.0,120.4223,120.4879,120.3731,120.4551,38055.0
2017-03-09 10:05:00,146.99,147.09,146.96,147.04,70677.0,120.4551,120.537,120.4305,120.4961,70677.0
2017-03-09 10:10:00,147.03,147.05,146.95,146.99,45919.0,120.4879,120.5043,120.4223,120.4551,45919.0
2017-03-09 10:15:00,146.99,147.0,146.93,146.97,52988.0,120.4551,120.4633,120.4059,120.4387,52988.0
2017-03-09 10:20:00,146.99,146.99,146.79,146.87,74254.0,120.4551,120.4551,120.2912,120.3568,74254.0
2017-03-09 10:25:00,146.89,147.0,146.87,146.99,40641.0,120.3731,120.4633,120.3568,120.4551,40641.0
2017-03-09 10:30:00,147.0,147.0,146.74,146.97,48236.0,120.4633,120.4633,120.2502,120.4387,48236.0
2017-03-09 10:35:00,146.97,147.04,146.9,146.9,42586.0,120.4387,120.4961,120.3813,120.3813,42586.0
2017-03-09 10:40:00,146.9,146.94,146.85,146.94,39895.0,120.3813,120.4141,120.3404,120.4141,39895.0
2017-03-09 10:45:00,146.94,147.0,146.78,146.83,31671.0,120.4141,120.4633,120.283,120.324,31671.0
2017-03-09 10:50:00,146.88,146.99,146.86,146.9,39378.0,120.3649,120.4551,120.3486,120.3813,39378.0
2017-03-09 10:55:00,146.9,147.0,146.9,146.98,26202.0,120.3813,120.4633,120.3813,120.4469,26202.0
2017-03-09 11:00:00,146.98,147.01,146.82,146.84,38853.0,120.4469,120.4715,120.3158,120.3322,38853.0
2017-03-09 11:05:00,146.84,146.87,146.77,146.84,46695.0,120.3322,120.3568,120.2748,120.3322,46695.0
2017-03-09 11:10:00,146.86,146.9,146.81,146.87,30574.0,120.3486,120.3813,120.3076,120.3568,30574.0
2017-03-09 11:15:00,146.85,146.96,146.82,146.96,35354.0,120.3404,120.4305,120.3158,120.4305,35354.0
2017-03-09 11:20:00,146.95,146.97,146.81,146.86,36372.0,120.4223,120.4387,120.3076,120.3486,36372.0
2017-03-09 11:25:00,146.86,147.03,146.85,147.0,39817.0,120.3486,120.4879,120.3404,120.4633,39817.0
2017-03-09 11:30:00,147.0,147.03,146.96,146.97,17269.0,120.4633,120.4879,120.4305,120.4387,17269.0
2017-03-09 11:35:00,146.98,147.03,146.95,146.97,23984.0,120.4469,120.4879,120.4223,120.4387,23984.0
2017-03-09 11:40:00,146.97,147.03,146.94,146.99,19404.0,120.4387,120.4879,120.4141,120.4551,19404.0
2017-03-09 11:45:00,146.99,147.02,146.92,146.94,33603.0,120.4551,120.4797,120.3977,120.4141,33603.0
2017-03-09 11:50:00,146.95,147.0,146.89,146.99,13849.0,120.4223,120.4633,120.3731,120.4551,13849.0
2017-03-09 11:55:00,146.99,147.0,146.92,147.0,23688.0,120.4551,120.4633,120.3977,120.4633,23688.0
2017-03-09 12:00:00,147.0,147.02,146.97,147.0,20779.0,120.4633,120.4797,120.4387,120.4633,20779.0
2017-03-09 12:05:00,147.0,147.02,146.91,146.98,18484.0,120.4633,120.4797,120.3895,120.4469,18484.0
2017-03-09 12:10:00,146.98,147.03,146.96,147.01,19119.0,120.4469,120.4879,120.4305,120.4715,19119.0
2017-03-09 12:15:00,147.02,147.03,146.98,147.02,18688.0,120.4797,120.4879,120.4469,120.4797,18688.0
2017-03-09 12:20:00,147.03,147.12,147.01,147.08,32627.0,120.4879,120.5616,120.4715,120.5288,32627.0
2017-03-09 12:25:00,147.07,147.13,147.05,147.09,19554.0,120.5206,120.5698,120.5043,120.537,19554.0
2017-03-09 12:30:00,147.1,147.1,146.96,146.98,15228.0,120.5452,120.5452,120.4305,120.4469,15228.0
2017-03-09 12:35:00,146.99,147.01,146.98,146.99,20650.0,120.4551,120.4715,120.4469,120.4551,20650.0
2017-03-09 12:40:00,146.99,147.12,146.98,147.11,17719.0,120.4551,120.5616,120.4469,120.5534,17719.0
2017-03-09 12:45:00,147.1,147.12,147.05,147.06,18222.0,120.5452,120.5616,120.5043,120.5125,18222.0
2017-03-09 12:50:00,147.08,147.09,146.99,146.99,15281.0,120.5288,120.537,120.4551,120.4551,15281.0
2017-03-09 12:55:00,146.98,147.0,146.93,146.99,16148.0,120.4469,120.4633,120.4059,120.4551,16148.0
2017-03-09 13:00:00,147.0,147.08,146.98,147.06,13750.0,120.4633,120.5288,120.4469,120.5125,13750.0
2017-03-09 13:05:00,147.06,147.08,147.0,147.07,18166.0,120.5125,120.5288,120.4633,120.5206,18166.0
2017-03-09 13:10:00,147.07,147.08,147.0,147.04,16230.0,120.5206,120.5288,120.4633,120.4961,16230.0
2017-03-09 13:15:00,147.03,147.03,146.97,147.01,10511.0,120.4879,120.4879,120.4387,120.4715,10511.0
2017-03-09 13:20:00,147.01,147.04,147.0,147.02,7689.0,120.4715,120.4961,120.4633,120.4797,7689.0
2017-03-09 13:25:00,147.02,147.02,146.94,146.95,10565.0,120.4797,120.4797,120.4141,120.4223,10565.0
2017-03-09 13:30:00,146.94,146.94,146.8,146.85,27022.0,120.4141,120.4141,120.2994,120.3404,27022.0
2017-03-09 13:35:00,146.9,146.98,146.87,146.98,7465.0,120.3813,120.4469,120.3568,120.4469,7465.0
2017-03-09 13:40:00,146.99,147.05,146.99,147.02,18906.0,120.4551,120.5043,120.4551,120.4797,18906.0
2017-03-09 13:45:00,147.02,147.05,146.99,147.01,10990.0,120.4797,120.5043,120.4551,120.4715,10990.0
2017-03-09 13:50:00,147.01,147.05,147.01,147.03,12308.0,120.4715,120.5043,120.4715,120.4879,12308.0
2017-03-09 13:55:00,147.04,147.05,146.95,146.99,12342.0,120.4961,120.5043,120.4223,120.4551,12342.0
2017-03-09 14:00:00,147.0,147.02,146.74,146.77,28805.0,120.4633,120.4797,120.2502,120.2748,28805.0
2017-03-09 14:05:00,146.75,146.8,146.72,146.75,52587.0,120.2584,120.2994,120.2338,120.2584,52587.0
2017-03-09 14:10:00,146.75,146.75,146.57,146.65,49955.0,120.2584,120.2584,120.1109,120.1765,49955.0
2017-03-09 14:15:00,146.65,146.71,146.53,146.71,33929.0,120.1765,120.2256,120.0781,120.2256,33929.0
2017-03-09 14:20:00,146.7,146.75,146.66,146.68,18667.0,120.2174,120.2584,120.1847,120.2011,18667.0
2017-03-09 14:25:00,146.68,146.79,146.67,146.76,17753.0,120.2011,120.2912,120.1929,120.2666,17753.0
2017-03-09 14:30:00,146.75,146.77,146.66,146.72,15553.0,120.2584,120.2748,120.1847,120.2338,15553.0
2017-03-09 14:35:00,146.72,146.78,146.71,146.74,21406.0,120.2338,120.283,120.2256,120.2502,21406.0
2017-03-09 14:40:00,146.73,146.73,146.58,146.69,25340.0,120.242,120.242,120.1191,120.2092,25340.0
2017-03-09 14:45:00,146.71,146.76,146.65,146.65,29806.0,120.2256,120.2666,120.1765,120.1765,29806.0
2017-03-09 14:50:00,146.65,146.7,146.53,146.57,91727.0,120.1765,120.2174,120.0781,120.1109,91727.0
2017-03-09 14:55:00,146.59,146.62,146.55,146.58,38835.0,120.1273,120.1519,120.0945,120.1191,38835.0
2017-03-09 15:00:00,146.59,146.62,146.55,146.55,41590.0,120.1273,120.1519,120.0945,120.0945,41590.0
2017-03-09 15:05:00,146.55,146.63,146.54,146.61,46035.0,120.0945,120.1601,120.0863,120.1437,46035.0
2017-03-09 15:10:00,146.6,146.64,146.53,146.61,42822.0,120.1355,120.1683,120.0781,120.1437,42822.0
2017-03-09 15:15:00,146.61,146.82,146.6,146.8,29751.0,120.1437,120.3158,120.1355,120.2994,29751.0
2017-03-09 15:20:00,146.79,146.8,146.7,146.71,27046.0,120.2912,120.2994,120.2174,120.2256,27046.0
2017-03-09 15:25:00,146.72,146.74,146.63,146.64,73989.0,120.2338,120.2502,120.1601,120.1683,73989.0
2017-03-09 15:30:00,146.66,146.69,146.62,146.65,87650.0,120.1847,120.2092,120.1519,120.1765,87650.0
2017-03-09 15:35:00,146.64,146.72,146.62,146.67,57805.0,120.1683,120.2338,120.1519,120.1929,57805.0
2017-03-09 15:40:00,146.67,146.81,146.66,146.74,39987.0,120.1929,120.3076,120.1847,120.2502,39987.0
2017-03-09 15:45:00,146.73,146.78,146.7,146.72,61417.0,120.242,120.283,120.2174,120.2338,61417.0
2017-03-09 15:50:00,146.73,146.75,146.68,146.7,46916.0,120.242,120.2584,120.2011,120.2174,46916.0
2017-03-09 15:55:00,146.7,146.73,146.6,146.63,118377.0,120.2174,120.242,120.1355,120.1601,118377.0
2017-03-10 09:30:00,147.24,147.24,146.64,146.78,94625.0,120.66,120.66,120.1683,120.283,94625.0
2017-03-10 09:35:00,146.78,147.21,146.78,147.0,21312.0,120.283,120.6354,120.283,120.4633,21312.0
2017-03-10 09:40:00,147.05,147.13,146.88,146.98,44196.0,120.5043,120.5698,120.3649,120.4469,44196.0
2017-03-10 09:45:00,146.99,147.2,146.92,147.05,48832.0,120.4551,120.6272,120.3977,120.5043,48832.0
2017-03-10 09:50:00,147.06,147.42,147.02,147.41,36788.0,120.5125,120.8075,120.4797,120.7993,36788.0
2017-03-10 09:55:00,147.38,147.43,147.27,147.36,26964.0,120.7747,120.8157,120.6845,120.7583,26964.0
2017-03-10 10:00:00,147.37,147.4,147.23,147.32,22105.0,120.7665,120.7911,120.6518,120.7255,22105.0
2017-03-10 10:05:00,147.34,147.37,147.25,147.32,15149.0,120.7419,120.7665,120.6682,120.7255,15149.0
2017-03-10 10:10:00,147.36,147.46,147.25,147.27,34640.0,120.7583,120.8402,120.6682,120.6845,34640.0
2017-03-10 10:15:00,147.3,147.4,147.27,147.33,37572.0,120.7091,120.7911,120.6845,120.7337,37572.0
2017-03-10 10:20:00,147.35,147.36,147.26,147.29,21887.0,120.7501,120.7583,120.6764,120.7009,21887.0
2017-03-10 10:25:00,147.3,147.38,147.26,147.33,15395.0,120.7091,120.7747,120.6764,120.7337,15395.0
2017-03-10 10:30:00,147.31,147.31,147.19,147.24,27689.0,120.7173,120.7173,120.619,120.66,27689.0
2017-03-10 10:35:00,147.24,147.27,147.13,147.14,21389.0,120.66,120.6845,120.5698,120.578,21389.0
2017-03-10 10:40:00,147.13,147.2,147.03,147.11,45036.0,120.5698,120.6272,120.4879,120.5534,45036.0
2017-03-10 10:45:00,147.13,147.17,146.94,146.96,44299.0,120.5698,120.6026,120.4141,120.4305,44299.0
2017-03-10 10:50:00,146.96,147.01,146.95,146.99,19733.0,120.4305,120.4715,120.4223,120.4551,19733.0
2017-03-10 10:55:00,146.99,146.99,146.9,146.98,28999.0,120.4551,120.4551,120.3813,120.4469,28999.0
2017-03-10 11:00:00,146.96,147.07,146.92,146.93,26400.0,120.4305,120.5206,120.3977,120.4059,26400.0
2017-03-10 11:05:00,146.93,147.11,146.9,147.09,13648.0,120.4059,120.5534,120.3813,120.537,13648.0
2017-03-10 11:10:00,147.11,147.14,147.01,147.09,13028.0,120.5534,120.578,120.4715,120.537,13028.0
2017-03-10 11:15:00,147.09,147.1,146.97,146.97,21701.0,120.537,120.5452,120.4387,120.4387,21701.0
2017-03-10 11:20:00,146.99,147.16,146.98,147.15,13070.0,120.4551,120.5944,120.4469,120.5862,13070.0
2017-03-10 11:25:00,147.13,147.25,147.11,147.21,14830.0,120.5698,120.6682,120.5534,120.6354,14830.0
2017-03-10 11:30:00,147.22,147.27,147.2,147.22,11288.0,120.6436,120.6845,120.6272,120.6436,11288.0
2017-03-10 11:35:00,147.23,147.31,147.2,147.28,9609.0,120.6518,120.7173,120.6272,120.6927,9609.0
2017-03-10 11:40:00,147.25,147.27,147.16,147.17,18374.0,120.6682,120.6845,120.5944,120.6026,18374.0
2017-03-10 11:45:00,147.17,147.21,147.13,147.15,15400.0,120.6026,120.6354,120.5698,120.5862,15400.0
2017-03-10 11:50:00,147.16,147.2,147.14,147.18,34614.0,120.5944,120.6272,120.578,120.6108,34614.0
2017-03-10 11:55:00,147.16,147.18,147.1,147.12,32921.0,120.5944,120.6108,120.5452,120.5616,32921.0
2017-03-10 12:00:00,147.11,147.15,147.1,147.11,22911.0,120.5534,120.5862,120.5452,120.5534,22911.0
2017-03-10 12:05:00,147.11,147.18,147.1,147.17,14206.0,120.5534,120.6108,120.5452,120.6026,14206.0
2017-03-10 12:10:00,147.15,147.15,147.07,147.08,39057.0,120.5862,120.5862,120.5206,120.5288,39057.0
2017-03-10 12:15:00,147.07,147.14,147.03,147.04,18584.0,120.5206,120.578,120.4879,120.4961,18584.0
2017-03-10 12:20:00,147.07,147.09,146.98,147.0,30724.0,120.5206,120.537,120.4469,120.4633,30724.0
2017-03-10 12:25:00,147.0,147.0,146.89,146.91,29319.0,120.4633,120.4633,120.3731,120.3895,29319.0
2017-03-10 12:30:00,146.91,146.92,146.78,146.79,17157.0,120.3895,120.3977,120.283,120.2912,17157.0
2017-03-10 12:35:00,146.79,146.84,146.75,146.8,28555.0,120.2912,120.3322,120.2584,120.2994,28555.0
2017-03-10 12:40:00,146.8,146.8,146.72,146.74,24175.0,120.2994,120.2994,120.2338,120.2502,24175.0
2017-03-10 12:45:00,146.74,146.75,146.57,146.59,35087.0,120.2502,120.2584,120.1109,120.1273,35087.0
2017-03-10 12:50:00,146.59,146.59,146.51,146.55,36296.0,120.1273,120.1273,120.0617,120.0945,36296.0
2017-03-10 12:55:00,146.55,146.6,146.45,146.57,28658.0,120.0945,120.1355,120.0126,120.1109,28658.0
2017-03-10 13:00:00,146.58,146.79,146.52,146.77,48723.0,120.1191,120.2912,120.0699,120.2748,48723.0
2017-03-10 13:05:00,146.78,146.79,146.6,146.64,28801.0,120.283,120.2912,120.1355,120.1683,28801.0
2017-03-10 13:10:00,146.68,146.68,146.61,146.65,15536.0,120.2011,120.2011,120.1437,120.1765,15536.0
2017-03-10 13:15:00,146.65,146.65,146.63,146.65,17609.0,120.1765,120.1765,120.1601,120.1765,17609.0
2017-03-10 13:20:00,146.65,146.76,146.64,146.75,20103.0,120.1765,120.2666,120.1683,120.2584,20103.0
2017-03-10 13:25:00,146.74,146.79,146.74,146.79,16593.0,120.2502,120.2912,120.2502,120.2912,16593.0
2017-03-10 13:30:00,146.81,146.83,146.58,146.58,16288.0,120.3076,120.324,120.1191,120.1191,16288.0
2017-03-10 13:35:00,146.58,146.63,146.57,146.61,27848.0,120.1191,120.1601,120.1109,120.1437,27848.0
2017-03-10 13:40:00,146.6,146.67,146.59,146.61,37566.0,120.1355,120.1929,120.1273,120.1437,37566.0
2017-03-10 13:45:00,146.64,146.78,146.59,146.73,34247.0,120.1683,120.283,120.1273,120.242,34247.0
2017-03-10 13:50:00,146.72,146.79,146.69,146.78,13038.0,120.2338,120.2912,120.2092,120.283,13038.0
2017-03-10 13:55:00,146.78,146.84,146.75,146.81,15588.0,120.283,120.3322,120.2584,120.3076,15588.0
2017-03-10 14:00:00,146.84,146.86,146.73,146.76,18984.0,120.3322,120.3486,120.242,120.2666,18984.0
2017-03-10 14:05:00,146.76,146.82,146.76,146.81,11205.0,120.2666,120.3158,120.2666,120.3076,11205.0
2017-03-10 14:10:00,146.82,146.86,146.79,146.84,15964.0,120.3158,120.3486,120.2912,120.3322,15964.0
2017-03-10 14:15:00,146.85,146.9,146.81,146.89,21435.0,120.3404,120.3813,120.3076,120.3731,21435.0
2017-03-10 14:20:00,146.88,146.97,146.87,146.92,16569.0,120.3649,120.4387,120.3568,120.3977,16569.0
2017-03-10 14:25:00,146.92,146.99,146.9,146.98,17319.0,120.3977,120.4551,120.3813,120.4469,17319.0
2017-03-10 14:30:00,146.96,146.96,146.88,146.88,23293.0,120.4305,120.4305,120.3649,120.3649,23293.0
2017-03-10 14:35:00,146.88,146.96,146.87,146.9,12147.0,120.3649,120.4305,120.3568,120.3813,12147.0
2017-03-10 14:40:00,146.9,146.91,146.88,146.9,10340.0,120.3813,120.3895,120.3649,120.3813,10340.0
2017-03-10 14:45:00,146.9,146.92,146.87,146.87,10358.0,120.3813,120.3977,120.3568,120.3568,10358.0
2017-03-10 14:50:00,146.88,146.9,146.82,146.82,15603.0,120.3649,120.3813,120.3158,120.3158,15603.0
2017-03-10 14:55:00,146.82,146.91,146.82,146.91,45005.0,120.3158,120.3895,120.3158,120.3895,45005.0
2017-03-10 15:00:00,146.9,146.91,146.85,146.85,33479.0,120.3813,120.3895,120.3404,120.3404,33479.0
2017-03-10 15:05:00,146.86,146.9,146.85,146.88,28726.0,120.3486,120.3813,120.3404,120.3649,28726.0
2017-03-10 15:10:00,146.88,146.93,146.88,146.92,20771.0,120.3649,120.4059,120.3649,120.3977,20771.0
2017-03-10 15:15:00,146.93,146.95,146.88,146.9,27166.0,120.4059,120.4223,120.3649,120.3813,27166.0
2017-03-10 15:20:00,146.91,146.96,146.91,146.94,24567.0,120.3895,120.4305,120.3895,120.4141,24567.0
2017-03-10 15:25:00,146.93,146.98,146.88,146.95,29387.0,120.4059,120.4469,120.3649,120.4223,29387.0
2017-03-10 15:30:00,146.96,147.0,146.93,146.99,27931.0,120.4305,120.4633,120.4059,120.4551,27931.0
2017-03-10 15:35:00,146.98,146.99,146.88,146.88,58018.0,120.4469,120.4551,120.3649,120.3649,58018.0
2017-03-10 15:40:00,146.89,146.9,146.78,146.79,60746.0,120.3731,120.3813,120.283,120.2912,60746.0
2017-03-10 15:45:00,146.78,146.92,146.78,146.88,83381.0,120.283,120.3977,120.283,120.3649,83381.0
2017-03-10 15:50:00,146.89,147.0,146.87,146.97,100358.0,120.3731,120.4633,120.3568,120.4387,100358.0
2017-03-10 15:55:00,146.97,146.97,146.78,146.88,205211.0,120.4387,120.4387,120.283,120.3649,205211.0
2017-03-13 09:30:00,147.33,147.33,146.91,147.29,63231.0,120.7337,120.7337,120.3895,120.7009,63231.0
2017-03-13 09:35:00,147.3,147.34,147.1,147.18,22714.0,120.7091,120.7419,120.5452,120.6108,22714.0
2017-03-13 09:40:00,147.17,147.23,147.05,147.12,23853.0,120.6026,120.6518,120.5043,120.5616,23853.0
2017-03-13 09:45:00,147.12,147.12,146.92,147.02,22839.0,120.5616,120.5616,120.3977,120.4797,22839.0
2017-03-13 09:50:00,147.02,147.1,146.87,146.96,41062.0,120.4797,120.5452,120.3568,120.4305,41062.0
2017-03-13 09:55:00,146.98,147.0,146.82,146.89,16537.0,120.4469,120.4633,120.3158,120.3731,16537.0
2017-03-13 10:00:00,146.9,146.91,146.67,146.71,23858.0,120.3813,120.3895,120.1929,120.2256,23858.0
2017-03-13 10:05:00,146.72,146.72,146.58,146.59,21879.0,120.2338,120.2338,120.1191,120.1273,21879.0
2017-03-13 10:10:00,146.6,146.68,146.5,146.63,48936.0,120.1355,120.2011,120.0535,120.1601,48936.0
2017-03-13 10:15:00,146.63,146.75,146.61,146.69,21436.0,120.1601,120.2584,120.1437,120.2092,21436.0
2017-03-13 10:20:00,146.7,146.72,146.59,146.6,27455.0,120.2174,120.2338,120.1273,120.1355,27455.0
2017-03-13 10:25:00,146.6,146.65,146.5,146.51,35023.0,120.1355,120.1765,120.0535,120.0617,35023.0
2017-03-13 10:30:00,146.52,146.65,146.5,146.65,31842.0,120.0699,120.1765,120.0535,120.1765,31842.0
2017-03-13 10:35:00,146.64,146.76,146.63,146.76,25802.0,120.1683,120.2666,120.1601,120.2666,25802.0
2017-03-13 10:40:00,146.75,146.77,146.66,146.73,30888.0,120.2584,120.2748,120.1847,120.242,30888.0
2017-03-13 10:45:00,146.73,146.76,146.67,146.74,13578.0,120.242,120.2666,120.1929,120.2502,13578.0
2017-03-13 10:50:00,146.74,146.78,146.69,146.76,11763.0,120.2502,120.283,120.2092,120.2666,11763.0
2017-03-13 10:55:00,146.75,146.9,146.75,146.89,22732.0,120.2584,120.3813,120.2584,120.3731,22732.0
2017-03-13 11:00:00,146.89,146.89,146.74,146.84,16612.0,120.3731,120.3731,120.2502,120.3322,16612.0
2017-03-13 11:05:00,146.86,146.93,146.82,146.91,18682.0,120.3486,120.4059,120.3158,120.3895,18682.0
2017-03-13 11:10:00,146.93,146.97,146.92,146.93,17192.0,120.4059,120.4387,120.3977,120.4059,17192.0
2017-03-13 11:15:00,146.93,146.96,146.82,146.85,30578.0,120.4059,120.4305,120.3158,120.3404,30578.0
2017-03-13 11:20:00,146.85,146.87,146.76,146.76,18217.0,120.3404,120.3568,120.2666,120.2666,18217.0
2017-03-13 11:25:00,146.77,146.88,146.76,146.87,20333.0,120.2748,120.3649,120.2666,120.3568,20333.0
2017-03-13 11:30:00,146.88,147.0,146.87,146.99,35359.0,120.3649,120.4633,120.3568,120.4551,35359.0
2017-03-13 11:35:00,147.0,147.2,147.0,147.15,16266.0,120.4633,120.6272,120.4633,120.5862,16266.0
2017-03-13 11:40:00,147.16,147.21,147.14,147.19,10372.0,120.5944,120.6354,120.578,120.619,10372.0
2017-03-13 11:45:00,147.2,147.2,147.12,147.13,20196.0,120.6272,120.6272,120.5616,120.5698,20196.0
2017-03-13 11:50:00,147.13,147.2,147.1,147.2,14593.0,120.5698,120.6272,120.5452,120.6272,14593.0
2017-03-13 11:55:00,147.18,147.31,147.18,147.31,17191.0,120.6108,120.7173,120.6108,120.7173,17191.0
2017-03-13 12:00:00,147.32,147.45,147.31,147.34,27366.0,120.7255,120.8321,120.7173,120.7419,27366.0
2017-03-13 12:05:00,147.34,147.49,147.34,147.48,29792.0,120.7419,120.8648,120.7419,120.8566,29792.0
2017-03-13 12:10:00,147.48,147.52,147.28,147.29,30944.0,120.8566,120.8894,120.6927,120.7009,30944.0
2017-03-13 12:15:00,147.29,147.35,147.26,147.3,21464.0,120.7009,120.7501,120.6764,120.7091,21464.0
2017-03-13 12:20:00,147.28,147.31,147.17,147.18,41638.0,120.6927,120.7173,120.6026,120.6108,41638.0
2017-03-13 12:25:00,147.19,147.27,147.18,147.18,14592.0,120.619,120.6845,120.6108,120.6108,14592.0
2017-03-13 12:30:00,147.19,147.33,147.18,147.29,12654.0,120.619,120.7337,120.6108,120.7009,12654.0
2017-03-13 12:35:00,147.3,147.32,147.23,147.25,16178.0,120.7091,120.7255,120.6518,120.6682,16178.0
2017-03-13 12:40:00,147.25,147.31,147.22,147.31,13428.0,120.6682,120.7173,120.6436,120.7173,13428.0
2017-03-13 12:45:00,147.32,147.47,147.31,147.46,17328.0,120.7255,120.8484,120.7173,120.8402,17328.0
2017-03-13 12:50:00,147.47,147.47,147.32,147.4,17115.0,120.8484,120.8484,120.7255,120.7911,17115.0
2017-03-13 12:55:00,147.4,147.45,147.38,147.39,12298.0,120.7911,120.8321,120.7747,120.7829,12298.0
2017-03-13 13:00:00,147.38,147.45,147.38,147.38,16529.0,120.7747,120.8321,120.7747,120.7747,16529.0
2017-03-13 13:05:00,147.38,147.41,147.31,147.41,19969.0,120.7747,120.7993,120.7173,120.7993,19969.0
2017-03-13 13:10:00,147.4,147.43,147.28,147.37,38498.0,120.7911,120.8157,120.6927,120.7665,38498.0
2017-03-13 13:15:00,147.38,147.42,147.36,147.36,17906.0,120.7747,120.8075,120.7583,120.7583,17906.0
2017-03-13 13:20:00,147.35,147.35,147.27,147.33,12452.0,120.7501,120.7501,120.6845,120.7337,12452.0
2017-03-13 13:25:00,147.34,147.4,147.32,147.39,18498.0,120.7419,120.7911,120.7255,120.7829,18498.0
2017-03-13 13:30:00,147.39,147.39,147.28,147.39,13060.0,120.7829,120.7829,120.6927,120.7829,13060.0
2017-03-13 13:35:00,147.4,147.42,147.37,147.4,16202.0,120.7911,120.8075,120.7665,120.7911,16202.0
2017-03-13 13:40:00,147.42,147.47,147.41,147.42,20627.0,120.8075,120.8484,120.7993,120.8075,20627.0
2017-03-13 13:45:00,147.43,147.52,147.43,147.52,22905.0,120.8157,120.8894,120.8157,120.8894,22905.0
2017-03-13 13:50:00,147.51,147.58,147.5,147.51,48919.0,120.8812,120.9386,120.873,120.8812,48919.0
2017-03-13 13:55:00,147.52,147.54,147.46,147.53,20846.0,120.8894,120.9058,120.8402,120.8976,20846.0
2017-03-13 14:00:00,147.53,147.54,147.48,147.49,15011.0,120.8976,120.9058,120.8566,120.8648,15011.0
2017-03-13 14:05:00,147.49,147.49,147.42,147.43,13431.0,120.8648,120.8648,120.8075,120.8157,13431.0
2017-03-13 14:10:00,147.42,147.44,147.36,147.43,16922.0,120.8075,120.8239,120.7583,120.8157,16922.0
2017-03-13 14:15:00,147.44,147.47,147.42,147.43,18699.0,120.8239,120.8484,120.8075,120.8157,18699.0
2017-03-13 14:20:00,147.43,147.49,147.42,147.49,15160.0,120.8157,120.8648,120.8075,120.8648,15160.0
2017-03-13 14:25:00,147.48,147.58,147.48,147.56,19445.0,120.8566,120.9386,120.8566,120.9222,19445.0
2017-03-13 14:30:00,147.54,147.59,147.52,147.58,12780.0,120.9058,120.9468,120.8894,120.9386,12780.0
2017-03-13 14:35:00,147.59,147.59,147.53,147.53,22836.0,120.9468,120.9468,120.8976,120.8976,22836.0
2017-03-13 14:40:00,147.53,147.55,147.51,147.51,14606.0,120.8976,120.914,120.8812,120.8812,14606.0
2017-03-13 14:45:00,147.52,147.55,147.5,147.51,15650.0,120.8894,120.914,120.873,120.8812,15650.0
2017-03-13 14:50:00,147.51,147.52,147.47,147.5,16220.0,120.8812,120.8894,120.8484,120.873,16220.0
2017-03-13 14:55:00,147.49,147.52,147.42,147.47,32292.0,120.8648,120.8894,120.8075,120.8484,32292.0
2017-03-13 15:00:00,147.46,147.54,147.46,147.53,18119.0,120.8402,120.9058,120.8402,120.8976,18119.0
2017-03-13 15:05:00,147.53,147.56,147.48,147.54,61579.0,120.8976,120.9222,120.8566,120.9058,61579.0
2017-03-13 15:10:00,147.55,147.66,147.55,147.66,15597.0,120.914,121.0041,120.914,121.0041,15597.0
2017-03-13 15:15:00,147.66,147.67,147.45,147.5,39162.0,121.0041,121.0123,120.8321,120.873,39162.0
2017-03-13 15:20:00,147.49,147.53,147.47,147.48,22667.0,120.8648,120.8976,120.8484,120.8566,22667.0
2017-03-13 15:25:00,147.48,147.51,147.46,147.49,19278.0,120.8566,120.8812,120.8402,120.8648,19278.0
2017-03-13 15:30:00,147.5,147.51,147.46,147.49,23778.0,120.873,120.8812,120.8402,120.8648,23778.0
2017-03-13 15:35:00,147.49,147.5,147.41,147.42,28763.0,120.8648,120.873,120.7993,120.8075,28763.0
2017-03-13 15:40:00,147.42,147.52,147.4,147.51,34665.0,120.8075,120.8894,120.7911,120.8812,34665.0
2017-03-13 15:45:00,147.52,147.59,147.51,147.57,35456.0,120.8894,120.9468,120.8812,120.9304,35456.0
2017-03-13 15:50:00,147.57,147.57,147.42,147.42,56722.0,120.9304,120.9304,120.8075,120.8075,56722.0
2017-03-13 15:55:00,147.42,147.59,147.41,147.47,192551.0,120.8075,120.9468,120.7993,120.8484,192551.0
2017-03-14 09:30:00,147.27,147.31,146.95,147.1,91904.0,120.6845,120.7173,120.4223,120.5452,91904.0
2017-03-14 09:35:00,147.11,147.35,146.98,147.35,24167.0,120.5534,120.7501,120.4469,120.7501,24167.0
2017-03-14 09:40:00,147.36,147.59,147.23,147.53,33544.0,120.7583,120.9468,120.6518,120.8976,33544.0
2017-03-14 09:45:00,147.53,147.53,147.15,147.15,24635.0,120.8976,120.8976,120.5862,120.5862,24635.0
2017-03-14 09:50:00,147.15,147.16,147.01,147.11,37874.0,120.5862,120.5944,120.4715,120.5534,37874.0
2017-03-14 09:55:00,147.1,147.2,147.03,147.11,38821.0,120.5452,120.6272,120.4879,120.5534,38821.0
2017-03-14 10:00:00,147.12,147.16,146.99,147.02,50025.0,120.5616,120.5944,120.4551,120.4797,50025.0
2017-03-14 10:05:00,147.0,147.13,146.87,146.87,42816.0,120.4633,120.5698,120.3568,120.3568,42816.0
2017-03-14 10:10:00,146.88,147.02,146.88,147.0,29938.0,120.3649,120.4797,120.3649,120.4633,29938.0
2017-03-14 10:15:00,147.0,147.07,146.63,146.69,59338.0,120.4633,120.5206,120.1601,120.2092,59338.0
2017-03-14 10:20:00,146.68,146.82,146.56,146.61,64615.0,120.2011,120.3158,120.1027,120.1437,64615.0
2017-03-14 10:25:00,146.62,146.72,146.6,146.67,29535.0,120.1519,120.2338,120.1355,120.1929,29535.0
2017-03-14 10:30:00,146.65,146.65,146.46,146.59,49462.0,120.1765,120.1765,120.0208,120.1273,49462.0
2017-03-14 10:35:00,146.58,146.84,146.57,146.76,41592.0,120.1191,120.3322,120.1109,120.2666,41592.0
2017-03-14 10:40:00,146.77,146.78,146.58,146.58,39096.0,120.2748,120.283,120.1191,120.1191,39096.0
2017-03-14 10:45:00,146.56,146.68,146.5,146.66,52765.0,120.1027,120.2011,120.0535,120.1847,52765.0
2017-03-14 10:50:00,146.67,146.74,146.62,146.74,36083.0,120.1929,120.2502,120.1519,120.2502,36083.0
2017-03-14 10:55:00,146.74,146.81,146.71,146.8,21826.0,120.2502,120.3076,120.2256,120.2994,21826.0
2017-03-14 11:00:00,146.81,146.87,146.77,146.84,28281.0,120.3076,120.3568,120.2748,120.3322,28281.0
2017-03-14 11:05:00,146.82,146.99,146.82,146.85,27058.0,120.3158,120.4551,120.3158,120.3404,27058.0
2017-03-14 11:10:00,146.87,146.97,146.78,146.8,21914.0,120.3568,120.4387,120.283,120.2994,21914.0
2017-03-14 11:15:00,146.8,147.12,146.8,147.0,25961.0,120.2994,120.5616,120.2994,120.4633,25961.0
2017-03-14 11:20:00,147.0,147.12,146.94,146.97,24807.0,120.4633,120.5616,120.4141,120.4387,24807.0
2017-03-14 11:25:00,146.97,147.07,146.95,147.04,19684.0,120.4387,120.5206,120.4223,120.4961,19684.0
2017-03-14 11:30:00,147.04,147.21,147.04,147.21,27756.0,120.4961,120.6354,120.4961,120.6354,27756.0
2017-03-14 11:35:00,147.21,147.31,147.17,147.17,26674.0,120.6354,120.7173,120.6026,120.6026,26674.0
2017-03-14 11:40:00,147.18,147.2,147.11,147.12,17738.0,120.6108,120.6272,120.5534,120.5616,17738.0
2017-03-14 11:45:00,147.13,147.26,147.1,147.24,22176.0,120.5698,120.6764,120.5452,120.66,22176.0
2017-03-14 11:50:00,147.26,147.31,147.22,147.26,24754.0,120.6764,120.7173,120.6436,120.6764,24754.0
2017-03-14 11:55:00,147.27,147.28,147.22,147.25,14775.0,120.6845,120.6927,120.6436,120.6682,14775.0
2017-03-14 12:00:00,147.26,147.36,147.25,147.3,19055.0,120.6764,120.7583,120.6682,120.7091,19055.0
2017-03-14 12:05:00,147.3,147.3,147.07,147.09,22789.0,120.7091,120.7091,120.5206,120.537,22789.0
2017-03-14 12:10:00,147.09,147.11,147.04,147.05,27206.0,120.537,120.5534,120.4961,120.5043,27206.0
2017-03-14 12:15:00,147.07,147.18,147.04,147.14,25954.0,120.5206,120.6108,120.4961,120.578,25954.0
2017-03-14 12:20:00,147.14,147.25,147.14,147.22,14953.0,120.578,120.6682,120.578,120.6436,14953.0
2017-03-14 12:25:00,147.23,147.24,147.18,147.2,15470.0,120.6518,120.66,120.6108,120.6272,15470.0
2017-03-14 12:30:00,147.2,147.24,147.15,147.15,20224.0,120.6272,120.66,120.5862,120.5862,20224.0
2017-03-14 12:35:00,147.15,147.19,147.1,147.15,10188.0,120.5862,120.619,120.5452,120.5862,10188.0
2017-03-14 12:40:00,147.14,147.17,147.12,147.15,11702.0,120.578,120.6026,120.5616,120.5862,11702.0
2017-03-14 12:45:00,147.15,147.21,147.13,147.2,19667.0,120.5862,120.6354,120.5698,120.6272,19667.0
2017-03-14 12:50:00,147.2,147.21,147.15,147.19,11781.0,120.6272,120.6354,120.5862,120.619,11781.0
2017-03-14 12:55:00,147.18,147.22,147.18,147.19,12628.0,120.6108,120.6436,120.6108,120.619,12628.0
2017-03-14 13:00:00,147.2,147.25,147.18,147.19,17576.0,120.6272,120.6682,120.6108,120.619,17576.0
2017-03-14 13:05:00,147.18,147.22,147.16,147.21,7018.0,120.6108,120.6436,120.5944,120.6354,7018.0
2017-03-14 13:10:00,147.22,147.3,147.19,147.26,26056.0,120.6436,120.7091,120.619,120.6764,26056.0
2017-03-14 13:15:00,147.25,147.37,147.25,147.37,20230.0,120.6682,120.7665,120.6682,120.7665,20230.0
2017-03-14 13:20:00,147.37,147.39,147.34,147.37,16509.0,120.7665,120.7829,120.7419,120.7665,16509.0
2017-03-14 13:25:00,147.37,147.42,147.34,147.34,20525.0,120.7665,120.8075,120.7419,120.7419,20525.0
2017-03-14 13:30:00,147.34,147.35,147.29,147.3,11834.0,120.7419,120.7501,120.7009,120.7091,11834.0
2017-03-14 13:35:00,147.3,147.31,147.26,147.26,12870.0,120.7091,120.7173,120.6764,120.6764,12870.0
2017-03-14 13:40:00,147.26,147.31,147.24,147.25,25090.0,120.6764,120.7173,120.66,120.6682,25090.0
2017-03-14 13:45:00,147.24,147.28,147.22,147.27,17938.0,120.66,120.6927,120.6436,120.6845,17938.0
2017-03-14 13:50:00,147.28,147.3,147.24,147.25,12736.0,120.6927,120.7091,120.66,120.6682,12736.0
2017-03-14 13:55:00,147.25,147.3,147.25,147.25,16858.0,120.6682,120.7091,120.6682,120.6682,16858.0
2017-03-14 14:00:00,147.25,147.31,147.23,147.29,22676.0,120.6682,120.7173,120.6518,120.7009,22676.0
2017-03-14 14:05:00,147.29,147.32,147.27,147.28,14415.0,120.7009,120.7255,120.6845,120.6927,14415.0
2017-03-14 14:10:00,147.28,147.29,147.21,147.24,15611.0,120.6927,120.7009,120.6354,120.66,15611.0
2017-03-14 14:15:00,147.27,147.31,147.19,147.22,43945.0,120.6845,120.7173,120.619,120.6436,43945.0
2017-03-14 14:20:00,147.24,147.28,147.21,147.27,21374.0,120.66,120.6927,120.6354,120.6845,21374.0
2017-03-14 14:25:00,147.27,147.34,147.26,147.27,21912.0,120.6845,120.7419,120.6764,120.6845,21912.0
2017-03-14 14:30:00,147.27,147.36,147.27,147.34,23290.0,120.6845,120.7583,120.6845,120.7419,23290.0
2017-03-14 14:35:00,147.34,147.39,147.28,147.35,13662.0,120.7419,120.7829,120.6927,120.7501,13662.0
2017-03-14 14:40:00,147.34,147.37,147.3,147.3,21865.0,120.7419,120.7665,120.7091,120.7091,21865.0
2017-03-14 14:45:00,147.3,147.37,147.3,147.35,11259.0,120.7091,120.7665,120.7091,120.7501,11259.0
2017-03-14 14:50:00,147.35,147.35,147.26,147.32,16964.0,120.7501,120.7501,120.6764,120.7255,16964.0
2017-03-14 14:55:00,147.31,147.34,147.3,147.32,29584.0,120.7173,120.7419,120.7091,120.7255,29584.0
2017-03-14 15:00:00,147.31,147.42,147.31,147.41,38914.0,120.7173,120.8075,120.7173,120.7993,38914.0
2017-03-14 15:05:00,147.41,147.42,147.38,147.4,18997.0,120.7993,120.8075,120.7747,120.7911,18997.0
2017-03-14 15:10:00,147.4,147.41,147.37,147.38,14426.0,120.7911,120.7993,120.7665,120.7747,14426.0
2017-03-14 15:15:00,147.39,147.41,147.36,147.37,19215.0,120.7829,120.7993,120.7583,120.7665,19215.0
2017-03-14 15:20:00,147.37,147.39,147.34,147.37,21563.0,120.7665,120.7829,120.7419,120.7665,21563.0
2017-03-14 15:25:00,147.37,147.37,147.33,147.36,24384.0,120.7665,120.7665,120.7337,120.7583,24384.0
2017-03-14 15:30:00,147.36,147.37,147.27,147.29,65744.0,120.7583,120.7665,120.6845,120.7009,65744.0
2017-03-14 15:35:00,147.29,147.3,147.26,147.28,24283.0,120.7009,120.7091,120.6764,120.6927,24283.0
2017-03-14 15:40:00,147.27,147.31,147.24,147.3,43916.0,120.6845,120.7173,120.66,120.7091,43916.0
2017-03-14 15:45:00,147.29,147.34,147.25,147.3,60745.0,120.7009,120.7419,120.6682,120.7091,60745.0
2017-03-14 15:50:00,147.3,147.32,147.22,147.29,60814.0,120.7091,120.7255,120.6436,120.7009,60814.0
2017-03-14 15:55:00,147.29,147.3,147.14,147.17,138310.0,120.7009,120.7091,120.578,120.6026,138310.0
2017-03-15 09:30:00,147.35,147.57,147.06,147.33,67555.0,120.7501,120.9304,120.5125,120.7337,67555.0
2017-03-15 09:35:00,147.4,147.51,147.32,147.37,18477.0,120.7911,120.8812,120.7255,120.7665,18477.0
2017-03-15 09:40:00,147.39,147.56,147.35,147.46,17780.0,120.7829,120.9222,120.7501,120.8402,17780.0
2017-03-15 09:45:00,147.48,147.67,147.46,147.61,17060.0,120.8566,121.0123,120.8402,120.9632,17060.0
2017-03-15 09:50:00,147.59,147.59,147.4,147.42,17581.0,120.9468,120.9468,120.7911,120.8075,17581.0
2017-03-15 09:55:00,147.42,147.46,147.33,147.39,45477.0,120.8075,120.8402,120.7337,120.7829,45477.0
2017-03-15 10:00:00,147.4,147.5,147.37,147.47,54538.0,120.7911,120.873,120.7665,120.8484,54538.0
2017-03-15 10:05:00,147.46,147.73,147.45,147.66,47583.0,120.8402,121.0615,120.8321,121.0041,47583.0
2017-03-15 10:10:00,147.66,147.66,147.41,147.42,44735.0,121.0041,121.0041,120.7993,120.8075,44735.0
2017-03-15 10:15:00,147.44,147.45,147.32,147.33,34305.0,120.8239,120.8321,120.7255,120.7337,34305.0
2017-03-15 10:20:00,147.33,147.36,147.21,147.26,37989.0,120.7337,120.7583,120.6354,120.6764,37989.0
2017-03-15 10:25:00,147.26,147.48,147.25,147.42,41184.0,120.6764,120.8566,120.6682,120.8075,41184.0
2017-03-15 10:30:00,147.4,147.41,147.22,147.23,28539.0,120.7911,120.7993,120.6436,120.6518,28539.0
2017-03-15 10:35:00,147.23,147.28,147.03,147.03,26369.0,120.6518,120.6927,120.4879,120.4879,26369.0
2017-03-15 10:40:00,147.04,147.16,147.02,147.09,24349.0,120.4961,120.5944,120.4797,120.537,24349.0
2017-03-15 10:45:00,147.09,147.09,146.96,147.01,20117.0,120.537,120.537,120.4305,120.4715,20117.0
2017-03-15 10:50:00,147.02,147.04,146.92,146.97,22383.0,120.4797,120.4961,120.3977,120.4387,22383.0
2017-03-15 10:55:00,146.97,147.02,146.87,146.99,32245.0,120.4387,120.4797,120.3568,120.4551,32245.0
2017-03-15 11:00:00,146.99,147.1,146.95,147.03,39858.0,120.4551,120.5452,120.4223,120.4879,39858.0
2017-03-15 11:05:00,147.03,147.04,146.94,146.96,41585.0,120.4879,120.4961,120.4141,120.4305,41585.0
2017-03-15 11:10:00,146.97,147.03,146.91,146.98,37252.0,120.4387,120.4879,120.3895,120.4469,37252.0
2017-03-15 11:15:00,146.97,147.05,146.95,147.02,33615.0,120.4387,120.5043,120.4223,120.4797,33615.0
2017-03-15 11:20:00,147.01,147.03,146.94,147.0,36182.0,120.4715,120.4879,120.4141,120.4633,36182.0
2017-03-15 11:25:00,147.0,147.1,147.0,147.07,25535.0,120.4633,120.5452,120.4633,120.5206,25535.0
2017-03-15 11:30:00,147.1,147.1,146.8,146.81,36415.0,120.5452,120.5452,120.2994,120.3076,36415.0
2017-03-15 11:35:00,146.8,146.91,146.8,146.8,87532.0,120.2994,120.3895,120.2994,120.2994,87532.0
2017-03-15 11:40:00,146.8,146.83,146.76,146.81,41198.0,120.2994,120.324,120.2666,120.3076,41198.0
2017-03-15 11:45:00,146.81,146.82,146.76,146.81,17792.0,120.3076,120.3158,120.2666,120.3076,17792.0
2017-03-15 11:50:00,146.82,146.83,146.79,146.81,23290.0,120.3158,120.324,120.2912,120.3076,23290.0
2017-03-15 11:55:00,146.81,146.83,146.78,146.8,20543.0,120.3076,120.324,120.283,120.2994,20543.0
2017-03-15 12:00:00,146.8,147.02,146.8,147.01,16728.0,120.2994,120.4797,120.2994,120.4715,16728.0
2017-03-15 12:05:00,147.02,147.11,146.97,147.02,29487.0,120.4797,120.5534,120.4387,120.4797,29487.0
2017-03-15 12:10:00,147.02,147.02,146.9,146.9,11577.0,120.4797,120.4797,120.3813,120.3813,11577.0
2017-03-15 12:15:00,146.91,146.92,146.84,146.87,25222.0,120.3895,120.3977,120.3322,120.3568,25222.0
2017-03-15 12:20:00,146.88,147.03,146.88,147.03,17695.0,120.3649,120.4879,120.3649,120.4879,17695.0
2017-03-15 12:25:00,147.02,147.1,146.98,147.1,17283.0,120.4797,120.5452,120.4469,120.5452,17283.0
2017-03-15 12:30:00,147.1,147.18,147.06,147.12,22758.0,120.5452,120.6108,120.5125,120.5616,22758.0
2017-03-15 12:35:00,147.13,147.27,147.12,147.19,36923.0,120.5698,120.6845,120.5616,120.619,36923.0
2017-03-15 12:40:00,147.18,147.21,147.16,147.19,20233.0,120.6108,120.6354,120.5944,120.619,20233.0
2017-03-15 12:45:00,147.19,147.24,147.14,147.14,28326.0,120.619,120.66,120.578,120.578,28326.0
2017-03-15 12:50:00,147.12,147.16,147.1,147.14,27950.0,120.5616,120.5944,120.5452,120.578,27950.0
2017-03-15 12:55:00,147.17,147.24,147.17,147.23,14996.0,120.6026,120.66,120.6026,120.6518,14996.0
2017-03-15 13:00:00,147.22,147.32,147.21,147.3,10182.0,120.6436,120.7255,120.6354,120.7091,10182.0
2017-03-15 13:05:00,147.31,147.32,147.17,147.17,16969.0,120.7173,120.7255,120.6026,120.6026,16969.0
2017-03-15 13:10:00,147.17,147.21,147.14,147.16,12176.0,120.6026,120.6354,120.578,120.5944,12176.0
2017-03-15 13:15:00,147.17,147.18,146.95,146.95,42468.0,120.6026,120.6108,120.4223,120.4223,42468.0
2017-03-15 13:20:00,146.98,147.05,146.98,147.03,15257.0,120.4469,120.5043,120.4469,120.4879,15257.0
2017-03-15 13:25:00,147.02,147.04,147.0,147.01,9895.0,120.4797,120.4961,120.4633,120.4715,9895.0
2017-03-15 13:30:00,147.01,147.04,146.96,147.04,12511.0,120.4715,120.4961,120.4305,120.4961,12511.0
2017-03-15 13:35:00,147.05,147.09,147.04,147.06,9831.0,120.5043,120.537,120.4961,120.5125,9831.0
2017-03-15 13:40:00,147.07,147.19,147.06,147.16,16030.0,120.5206,120.619,120.5125,120.5944,16030.0
2017-03-15 13:45:00,147.15,147.15,147.09,147.12,15443.0,120.5862,120.5862,120.537,120.5616,15443.0
2017-03-15 13:50:00,147.12,147.13,147.06,147.11,14536.0,120.5616,120.5698,120.5125,120.5534,14536.0
2017-03-15 13:55:00,147.12,147.14,147.06,147.1,25416.0,120.5616,120.578,120.5125,120.5452,25416.0
2017-03-15 14:00:00,147.1,147.55,147.08,147.42,91245.0,120.5452,120.914,120.5288,120.8075,91245.0
2017-03-15 14:05:00,147.42,147.71,147.42,147.6,57686.0,120.8075,121.0451,120.8075,120.955,57686.0
2017-03-15 14:10:00,147.57,147.78,147.56,147.67,43672.0,120.9304,121.1025,120.9222,121.0123,43672.0
2017-03-15 14:15:00,147.69,147.75,147.46,147.48,57987.0,121.0287,121.0779,120.8402,120.8566,57987.0
2017-03-15 14:20:00,147.5,147.59,147.46,147.49,23720.0,120.873,120.9468,120.8402,120.8648,23720.0
2017-03-15 14:25:00,147.5,147.61,147.49,147.53,25526.0,120.873,120.9632,120.8648,120.8976,25526.0
2017-03-15 14:30:00,147.51,147.57,147.4,147.43,22593.0,120.8812,120.9304,120.7911,120.8157,22593.0
2017-03-15 14:35:00,147.42,147.58,147.37,147.58,25816.0,120.8075,120.9386,120.7665,120.9386,25816.0
2017-03-15 14:40:00,147.57,147.65,147.5,147.61,34159.0,120.9304,120.9959,120.873,120.9632,34159.0
2017-03-15 14:45:00,147.61,147.87,147.61,147.81,42098.0,120.9632,121.1762,120.9632,121.1271,42098.0
2017-03-15 14:50:00,147.84,147.84,147.7,147.79,34168.0,121.1516,121.1516,121.0369,121.1107,34168.0
2017-03-15 14:55:00,147.8,147.81,147.67,147.79,31497.0,121.1189,121.1271,121.0123,121.1107,31497.0
2017-03-15 15:00:00,147.8,147.92,147.8,147.82,39115.0,121.1189,121.2172,121.1189,121.1353,39115.0
2017-03-15 15:05:00,147.81,147.93,147.76,147.92,29636.0,121.1271,121.2254,121.0861,121.2172,29636.0
2017-03-15 15:10:00,147.92,148.06,147.9,148.06,61515.0,121.2172,121.3319,121.2008,121.3319,61515.0
2017-03-15 15:15:00,148.06,148.09,147.98,148.0,38263.0,121.3319,121.3565,121.2664,121.2828,38263.0
2017-03-15 15:20:00,148.0,148.04,147.93,148.04,30217.0,121.2828,121.3155,121.2254,121.3155,30217.0
2017-03-15 15:25:00,148.03,148.16,148.01,148.16,38963.0,121.3073,121.4139,121.291,121.4139,38963.0
2017-03-15 15:30:00,148.16,148.33,148.15,148.25,68941.0,121.4139,121.5532,121.4057,121.4876,68941.0
2017-03-15 15:35:00,148.28,148.38,148.25,148.34,46958.0,121.5122,121.5942,121.4876,121.5614,46958.0
2017-03-15 15:40:00,148.34,148.34,148.07,148.08,60982.0,121.5614,121.5614,121.3401,121.3483,60982.0
2017-03-15 15:45:00,148.08,148.13,147.94,147.99,81347.0,121.3483,121.3893,121.2336,121.2746,81347.0
2017-03-15 15:50:00,147.99,148.14,147.99,148.14,76166.0,121.2746,121.3975,121.2746,121.3975,76166.0
2017-03-15 15:55:00,148.14,148.16,147.89,147.97,126459.0,121.3975,121.4139,121.1926,121.2582,126459.0
2017-03-16 09:30:00,148.33,149.19,148.01,149.19,164623.0,121.5532,122.2579,121.291,122.2579,164623.0
2017-03-16 09:35:00,149.16,149.16,148.42,148.68,50425.0,122.2334,122.2334,121.6269,121.84,50425.0
2017-03-16 09:40:00,148.68,148.8,148.45,148.53,62655.0,121.84,121.9383,121.6515,121.7171,62655.0
2017-03-16 09:45:00,148.53,148.95,148.5,148.89,47391.0,121.7171,122.0613,121.6925,122.0121,47391.0
2017-03-16 09:50:00,148.88,148.93,148.78,148.79,17443.0,122.0039,122.0449,121.922,121.9302,17443.0
2017-03-16 09:55:00,148.8,148.83,148.51,148.54,24437.0,121.9383,121.9629,121.7007,121.7253,24437.0
2017-03-16 10:00:00,148.52,148.67,148.52,148.65,48004.0,121.7089,121.8318,121.7089,121.8154,48004.0
2017-03-16 10:05:00,148.67,148.8,148.66,148.68,28054.0,121.8318,121.9383,121.8236,121.84,28054.0
2017-03-16 10:10:00,148.69,148.73,148.44,148.54,41100.0,121.8482,121.881,121.6433,121.7253,41100.0
2017-03-16 10:15:00,148.55,148.59,148.48,148.5,64171.0,121.7335,121.7663,121.6761,121.6925,64171.0
2017-03-16 10:20:00,148.51,148.78,148.44,148.76,42249.0,121.7007,121.922,121.6433,121.9056,42249.0
2017-03-16 10:25:00,148.76,148.76,148.49,148.56,57684.0,121.9056,121.9056,121.6843,121.7417,57684.0
2017-03-16 10:30:00,148.58,148.75,148.58,148.73,33189.0,121.7581,121.8974,121.7581,121.881,33189.0
2017-03-16 10:35:00,148.73,148.78,148.63,148.69,25119.0,121.881,121.922,121.799,121.8482,25119.0
2017-03-16 10:40:00,148.69,148.7,148.49,148.53,23772.0,121.8482,121.8564,121.6843,121.7171,23772.0
2017-03-16 10:45:00,148.53,148.6,148.46,148.47,21003.0,121.7171,121.7745,121.6597,121.6679,21003.0
2017-03-16 10:50:00,148.47,148.5,148.38,148.45,32252.0,121.6679,121.6925,121.5942,121.6515,32252.0
2017-03-16 10:55:00,148.47,148.51,148.33,148.43,34468.0,121.6679,121.7007,121.5532,121.6351,34468.0
2017-03-16 11:00:00,148.43,148.44,148.11,148.16,65598.0,121.6351,121.6433,121.3729,121.4139,65598.0
2017-03-16 11:05:00,148.15,148.31,148.15,148.31,29012.0,121.4057,121.5368,121.4057,121.5368,29012.0
2017-03-16 11:10:00,148.31,148.36,148.26,148.3,21419.0,121.5368,121.5778,121.4958,121.5286,21419.0
2017-03-16 11:15:00,148.31,148.4,148.3,148.32,19350.0,121.5368,121.6106,121.5286,121.545,19350.0
2017-03-16 11:20:00,148.31,148.31,148.19,148.2,25834.0,121.5368,121.5368,121.4385,121.4467,25834.0
2017-03-16 11:25:00,148.2,148.34,148.15,148.31,25541.0,121.4467,121.5614,121.4057,121.5368,25541.0
2017-03-16 11:30:00,148.33,148.47,148.32,148.38,129645.0,121.5532,121.6679,121.545,121.5942,129645.0
2017-03-16 11:35:00,148.4,148.44,148.27,148.43,17376.0,121.6106,121.6433,121.504,121.6351,17376.0
2017-03-16 11:40:00,148.43,148.48,148.4,148.41,13251.0,121.6351,121.6761,121.6106,121.6188,13251.0
2017-03-16 11:45:00,148.41,148.46,148.35,148.4,18231.0,121.6188,121.6597,121.5696,121.6106,18231.0
2017-03-16 11:50:00,148.4,148.43,148.33,148.34,16871.0,121.6106,121.6351,121.5532,121.5614,16871.0
2017-03-16 11:55:00,148.35,148.38,148.3,148.37,10215.0,121.5696,121.5942,121.5286,121.586,10215.0
2017-03-16 12:00:00,148.37,148.41,148.27,148.34,14567.0,121.586,121.6188,121.504,121.5614,14567.0
2017-03-16 12:05:00,148.37,148.38,148.25,148.3,18871.0,121.586,121.5942,121.4876,121.5286,18871.0
2017-03-16 12:10:00,148.31,148.38,148.27,148.38,17760.0,121.5368,121.5942,121.504,121.5942,17760.0
2017-03-16 12:15:00,148.39,148.55,148.38,148.55,23580.0,121.6024,121.7335,121.5942,121.7335,23580.0
2017-03-16 12:20:00,148.55,148.61,148.49,148.61,16586.0,121.7335,121.7826,121.6843,121.7826,16586.0
2017-03-16 12:25:00,148.61,148.7,148.6,148.7,17778.0,121.7826,121.8564,121.7745,121.8564,17778.0
2017-03-16 12:30:00,148.71,148.71,148.61,148.63,17796.0,121.8646,121.8646,121.7826,121.799,17796.0
2017-03-16 12:35:00,148.65,148.66,148.6,148.61,14975.0,121.8154,121.8236,121.7745,121.7826,14975.0
2017-03-16 12:40:00,148.63,148.67,148.59,148.62,13440.0,121.799,121.8318,121.7663,121.7908,13440.0
2017-03-16 12:45:00,148.63,148.75,148.63,148.66,18111.0,121.799,121.8974,121.799,121.8236,18111.0
2017-03-16 12:50:00,148.66,148.7,148.6,148.68,16310.0,121.8236,121.8564,121.7745,121.84,16310.0
2017-03-16 12:55:00,148.67,148.68,148.61,148.62,13257.0,121.8318,121.84,121.7826,121.7908,13257.0
2017-03-16 13:00:00,148.62,148.62,148.55,148.57,15474.0,121.7908,121.7908,121.7335,121.7499,15474.0
2017-03-16 13:05:00,148.57,148.61,148.52,148.52,10479.0,121.7499,121.7826,121.7089,121.7089,10479.0
2017-03-16 13:10:00,148.53,148.56,148.5,148.55,12670.0,121.7171,121.7417,121.6925,121.7335,12670.0
2017-03-16 13:15:00,148.54,148.56,148.47,148.52,19538.0,121.7253,121.7417,121.6679,121.7089,19538.0
2017-03-16 13:20:00,148.52,148.6,148.5,148.58,21781.0,121.7089,121.7745,121.6925,121.7581,21781.0
2017-03-16 13:25:00,148.58,148.68,148.53,148.62,13828.0,121.7581,121.84,121.7171,121.7908,13828.0
2017-03-16 13:30:00,148.63,148.77,148.61,148.67,23087.0,121.799,121.9138,121.7826,121.8318,23087.0
2017-03-16 13:35:00,148.68,148.69,148.61,148.66,16655.0,121.84,121.8482,121.7826,121.8236,16655.0
2017-03-16 13:40:00,148.65,148.68,148.51,148.53,16775.0,121.8154,121.84,121.7007,121.7171,16775.0
2017-03-16 13:45:00,148.53,148.55,148.46,148.5,16706.0,121.7171,121.7335,121.6597,121.6925,16706.0
2017-03-16 13:50:00,148.5,148.56,148.44,148.44,15264.0,121.6925,121.7417,121.6433,121.6433,15264.0
2017-03-16 13:55:00,148.45,148.47,148.39,148.41,17309.0,121.6515,121.6679,121.6024,121.6188,17309.0
2017-03-16 14:00:00,148.42,148.46,148.31,148.39,19255.0,121.6269,121.6597,121.5368,121.6024,19255.0
2017-03-16 14:05:00,148.39,148.4,148.35,148.35,16385.0,121.6024,121.6106,121.5696,121.5696,16385.0
2017-03-16 14:10:00,148.34,148.51,148.34,148.49,47582.0,121.5614,121.7007,121.5614,121.6843,47582.0
2017-03-16 14:15:00,148.49,148.55,148.47,148.55,20807.0,121.6843,121.7335,121.6679,121.7335,20807.0
2017-03-16 14:20:00,148.55,148.58,148.49,148.58,18102.0,121.7335,121.7581,121.6843,121.7581,18102.0
2017-03-16 14:25:00,148.58,148.66,148.55,148.66,24182.0,121.7581,121.8236,121.7335,121.8236,24182.0
2017-03-16 14:30:00,148.65,148.65,148.56,148.62,15356.0,121.8154,121.8154,121.7417,121.7908,15356.0
2017-03-16 14:35:00,148.61,148.61,148.54,148.6,21291.0,121.7826,121.7826,121.7253,121.7745,21291.0
2017-03-16 14:40:00,148.59,148.61,148.41,148.41,20940.0,121.7663,121.7826,121.6188,121.6188,20940.0
2017-03-16 14:45:00,148.41,148.45,148.29,148.45,46477.0,121.6188,121.6515,121.5204,121.6515,46477.0
2017-03-16 14:50:00,148.44,148.5,148.4,148.46,70797.0,121.6433,121.6925,121.6106,121.6597,70797.0
2017-03-16 14:55:00,148.46,148.48,148.4,148.43,22023.0,121.6597,121.6761,121.6106,121.6351,22023.0
2017-03-16 15:00:00,148.46,148.48,148.36,148.45,26807.0,121.6597,121.6761,121.5778,121.6515,26807.0
2017-03-16 15:05:00,148.45,148.51,148.44,148.48,20541.0,121.6515,121.7007,121.6433,121.6761,20541.0
2017-03-16 15:10:00,148.48,148.58,148.48,148.56,24848.0,121.6761,121.7581,121.6761,121.7417,24848.0
2017-03-16 15:15:00,148.56,148.61,148.54,148.56,47455.0,121.7417,121.7826,121.7253,121.7417,47455.0
2017-03-16 15:20:00,148.57,148.7,148.57,148.68,34618.0,121.7499,121.8564,121.7499,121.84,34618.0
2017-03-16 15:25:00,148.69,148.72,148.59,148.63,33340.0,121.8482,121.8728,121.7663,121.799,33340.0
2017-03-16 15:30:00,148.64,148.65,148.55,148.64,39678.0,121.8072,121.8154,121.7335,121.8072,39678.0
2017-03-16 15:35:00,148.64,148.69,148.61,148.61,78331.0,121.8072,121.8482,121.7826,121.7826,78331.0
2017-03-16 15:40:00,148.61,148.73,148.6,148.68,43559.0,121.7826,121.881,121.7745,121.84,43559.0
2017-03-16 15:45:00,148.68,148.71,148.52,148.61,65371.0,121.84,121.8646,121.7089,121.7826,65371.0
2017-03-16 15:50:00,148.61,148.65,148.55,148.61,69810.0,121.7826,121.8154,121.7335,121.7826,69810.0
2017-03-16 15:55:00,148.6,148.76,148.58,148.73,171868.0,121.7745,121.9056,121.7581,121.881,171868.0
2017-03-17 09:30:00,149.4,149.59,148.93,148.98,2063003.0,122.43,122.5857,122.0449,122.0859,2063003.0
2017-03-17 09:35:00,148.9,149.1,148.69,148.92,52968.0,122.0203,122.1842,121.8482,122.0367,52968.0
2017-03-17 09:40:00,148.97,149.03,148.71,148.93,46283.0,122.0777,122.1268,121.8646,122.0449,46283.0
2017-03-17 09:45:00,148.92,149.0,148.76,148.76,46528.0,122.0367,122.1022,121.9056,121.9056,46528.0
2017-03-17 09:50:00,148.76,148.89,148.54,148.8,31666.0,121.9056,122.0121,121.7253,121.9383,31666.0
2017-03-17 09:55:00,148.77,148.87,148.7,148.76,15264.0,121.9138,121.9957,121.8564,121.9056,15264.0
2017-03-17 10:00:00,148.81,148.82,148.64,148.64,24072.0,121.9465,121.9547,121.8072,121.8072,24072.0
2017-03-17 10:05:00,148.62,148.84,148.61,148.8,26964.0,121.7908,121.9711,121.7826,121.9383,26964.0
2017-03-17 10:10:00,148.8,148.81,148.64,148.65,42058.0,121.9383,121.9465,121.8072,121.8154,42058.0
2017-03-17 10:15:00,148.63,148.65,148.44,148.46,25333.0,121.799,121.8154,121.6433,121.6597,25333.0
2017-03-17 10:20:00,148.47,148.53,148.4,148.44,25440.0,121.6679,121.7171,121.6106,121.6433,25440.0
2017-03-17 10:25:00,148.46,148.52,148.42,148.5,21247.0,121.6597,121.7089,121.6269,121.6925,21247.0
2017-03-17 10:30:00,148.52,148.61,148.47,148.49,23747.0,121.7089,121.7826,121.6679,121.6843,23747.0
2017-03-17 10:35:00,148.5,148.51,148.38,148.49,21494.0,121.6925,121.7007,121.5942,121.6843,21494.0
2017-03-17 10:40:00,148.51,148.66,148.5,148.55,20216.0,121.7007,121.8236,121.6925,121.7335,20216.0
2017-03-17 10:45:00,148.55,148.68,148.53,148.63,21136.0,121.7335,121.84,121.7171,121.799,21136.0
2017-03-17 10:50:00,148.62,148.68,148.58,148.65,18201.0,121.7908,121.84,121.7581,121.8154,18201.0
2017-03-17 10:55:00,148.65,148.66,148.48,148.6,33883.0,121.8154,121.8236,121.6761,121.7745,33883.0
2017-03-17 11:00:00,148.6,148.62,148.52,148.58,22932.0,121.7745,121.7908,121.7089,121.7581,22932.0
2017-03-17 11:05:00,148.58,148.59,148.43,148.48,28089.0,121.7581,121.7663,121.6351,121.6761,28089.0
2017-03-17 11:10:00,148.48,148.63,148.47,148.52,20827.0,121.6761,121.799,121.6679,121.7089,20827.0
2017-03-17 11:15:00,148.53,148.59,148.44,148.45,24621.0,121.7171,121.7663,121.6433,121.6515,24621.0
2017-03-17 11:20:00,148.47,148.48,148.28,148.31,32772.0,121.6679,121.6761,121.5122,121.5368,32772.0
2017-03-17 11:25:00,148.32,148.47,148.32,148.38,21931.0,121.545,121.6679,121.545,121.5942,21931.0
2017-03-17 11:30:00,148.37,148.42,148.21,148.21,30943.0,121.586,121.6269,121.4549,121.4549,30943.0
2017-03-17 11:35:00,148.22,148.28,148.14,148.19,23607.0,121.463,121.5122,121.3975,121.4385,23607.0
2017-03-17 11:40:00,148.17,148.28,148.17,148.23,22441.0,121.4221,121.5122,121.4221,121.4712,22441.0
2017-03-17 11:45:00,148.23,148.23,148.15,148.15,27639.0,121.4712,121.4712,121.4057,121.4057,27639.0
2017-03-17 11:50:00,148.15,148.24,148.13,148.22,50268.0,121.4057,121.4794,121.3893,121.463,50268.0
2017-03-17 11:55:00,148.23,148.32,148.21,148.26,39393.0,121.4712,121.545,121.4549,121.4958,39393.0
2017-03-17 12:00:00,148.26,148.28,148.18,148.28,25552.0,121.4958,121.5122,121.4303,121.5122,25552.0
2017-03-17 12:05:00,148.28,148.34,148.26,148.3,29966.0,121.5122,121.5614,121.4958,121.5286,29966.0
2017-03-17 12:10:00,148.3,148.32,148.21,148.21,45005.0,121.5286,121.545,121.4549,121.4549,45005.0
2017-03-17 12:15:00,148.2,148.29,148.16,148.27,17235.0,121.4467,121.5204,121.4139,121.504,17235.0
2017-03-17 12:20:00,148.28,148.3,148.23,148.25,25779.0,121.5122,121.5286,121.4712,121.4876,25779.0
2017-03-17 12:25:00,148.24,148.26,148.2,148.21,10367.0,121.4794,121.4958,121.4467,121.4549,10367.0
2017-03-17 12:30:00,148.21,148.27,148.16,148.18,71521.0,121.4549,121.504,121.4139,121.4303,71521.0
2017-03-17 12:35:00,148.17,148.3,148.16,148.29,48052.0,121.4221,121.5286,121.4139,121.5204,48052.0
2017-03-17 12:40:00,148.3,148.3,148.24,148.29,18333.0,121.5286,121.5286,121.4794,121.5204,18333.0
2017-03-17 12:45:00,148.29,148.29,148.17,148.19,12527.0,121.5204,121.5204,121.4221,121.4385,12527.0
2017-03-17 12:50:00,148.2,148.23,148.19,148.21,15880.0,121.4467,121.4712,121.4385,121.4549,15880.0
2017-03-17 12:55:00,148.21,148.38,148.21,148.33,28655.0,121.4549,121.5942,121.4549,121.5532,28655.0
2017-03-17 13:00:00,148.33,148.38,148.29,148.36,74987.0,121.5532,121.5942,121.5204,121.5778,74987.0
2017-03-17 13:05:00,148.36,148.36,148.29,148.3,28248.0,121.5778,121.5778,121.5204,121.5286,28248.0
2017-03-17 13:10:00,148.3,148.44,148.3,148.43,40742.0,121.5286,121.6433,121.5286,121.6351,40742.0
2017-03-17 13:15:00,148.42,148.51,148.4,148.47,34179.0,121.6269,121.7007,121.6106,121.6679,34179.0
2017-03-17 13:20:00,148.47,148.48,148.33,148.43,14039.0,121.6679,121.6761,121.5532,121.6351,14039.0
2017-03-17 13:25:00,148.42,148.45,148.36,148.39,17744.0,121.6269,121.6515,121.5778,121.6024,17744.0
2017-03-17 13:30:00,148.39,148.47,148.39,148.44,20691.0,121.6024,121.6679,121.6024,121.6433,20691.0
2017-03-17 13:35:00,148.45,148.49,148.45,148.48,21119.0,121.6515,121.6843,121.6515,121.6761,21119.0
2017-03-17 13:40:00,148.48,148.52,148.46,148.49,14872.0,121.6761,121.7089,121.6597,121.6843,14872.0
2017-03-17 13:45:00,148.5,148.5,148.41,148.47,11414.0,121.6925,121.6925,121.6188,121.6679,11414.0
2017-03-17 13:50:00,148.48,148.52,148.46,148.5,53397.0,121.6761,121.7089,121.6597,121.6925,53397.0
2017-03-17 13:55:00,148.51,148.57,148.48,148.56,28248.0,121.7007,121.7499,121.6761,121.7417,28248.0
2017-03-17 14:00:00,148.56,148.65,148.54,148.58,22034.0,121.7417,121.8154,121.7253,121.7581,22034.0
2017-03-17 14:05:00,148.58,148.72,148.58,148.67,25604.0,121.7581,121.8728,121.7581,121.8318,25604.0
2017-03-17 14:10:00,148.66,148.79,148.66,148.78,28156.0,121.8236,121.9302,121.8236,121.922,28156.0
2017-03-17 14:15:00,148.77,148.8,148.7,148.77,29643.0,121.9138,121.9383,121.8564,121.9138,29643.0
2017-03-17 14:20:00,148.77,148.77,148.71,148.71,16765.0,121.9138,121.9138,121.8646,121.8646,16765.0
2017-03-17 14:25:00,148.7,148.76,148.7,148.75,16339.0,121.8564,121.9056,121.8564,121.8974,16339.0
2017-03-17 14:30:00,148.75,148.79,148.75,148.78,22781.0,121.8974,121.9302,121.8974,121.922,22781.0
2017-03-17 14:35:00,148.78,148.8,148.69,148.7,23901.0,121.922,121.9383,121.8482,121.8564,23901.0
2017-03-17 14:40:00,148.7,148.74,148.68,148.73,54470.0,121.8564,121.8892,121.84,121.881,54470.0
2017-03-17 14:45:00,148.71,148.71,148.55,148.56,12818.0,121.8646,121.8646,121.7335,121.7417,12818.0
2017-03-17 14:50:00,148.57,148.64,148.56,148.59,13105.0,121.7499,121.8072,121.7417,121.7663,13105.0
2017-03-17 14:55:00,148.59,148.62,148.58,148.59,12937.0,121.7663,121.7908,121.7581,121.7663,12937.0
2017-03-17 15:00:00,148.6,148.63,148.56,148.57,14366.0,121.7745,121.799,121.7417,121.7499,14366.0
2017-03-17 15:05:00,148.58,148.64,148.54,148.64,17576.0,121.7581,121.8072,121.7253,121.8072,17576.0
2017-03-17 15:10:00,148.64,148.64,148.55,148.6,17450.0,121.8072,121.8072,121.7335,121.7745,17450.0
2017-03-17 15:15:00,148.61,148.62,148.54,148.55,18095.0,121.7826,121.7908,121.7253,121.7335,18095.0
2017-03-17 15:20:00,148.56,148.63,148.55,148.58,24992.0,121.7417,121.799,121.7335,121.7581,24992.0
2017-03-17 15:25:00,148.58,148.64,148.54,148.63,32719.0,121.7581,121.8072,121.7253,121.799,32719.0
2017-03-17 15:30:00,148.62,148.62,148.5,148.52,34340.0,121.7908,121.7908,121.6925,121.7089,34340.0
2017-03-17 15:35:00,148.52,148.52,148.42,148.52,30911.0,121.7089,121.7089,121.6269,121.7089,30911.0
2017-03-17 15:40:00,148.53,148.62,148.53,148.6,48081.0,121.7171,121.7908,121.7171,121.7745,48081.0
2017-03-17 15:45:00,148.6,148.63,148.53,148.55,48282.0,121.7745,121.799,121.7171,121.7335,48282.0
2017-03-17 15:50:00,148.56,149.25,148.55,149.17,408509.0,121.7417,122.3071,121.7335,122.2416,408509.0
2017-03-17 15:55:00,149.15,149.99,148.99,149.57,1027903.0,122.2252,122.9135,122.094,122.5693,1027903.0
2017-03-20 09:30:00,149.38,149.59,149.2,149.2,162367.0,122.4136,122.5857,122.2661,122.2661,162367.0
2017-03-20 09:35:00,149.22,149.24,148.67,148.72,110234.0,122.2825,122.2989,121.8318,121.8728,110234.0
2017-03-20 09:40:00,148.71,148.97,148.6,148.6,84164.0,121.8646,122.0777,121.7745,121.7745,84164.0
2017-03-20 09:45:00,148.65,148.74,148.42,148.57,54665.0,121.8154,121.8892,121.6269,121.7499,54665.0
2017-03-20 09:50:00,148.59,148.75,148.58,148.65,36602.0,121.7663,121.8974,121.7581,121.8154,36602.0
2017-03-20 09:55:00,148.67,148.81,148.58,148.58,33564.0,121.8318,121.9465,121.7581,121.7581,33564.0
2017-03-20 10:00:00,148.57,148.71,148.57,148.69,35561.0,121.7499,121.8646,121.7499,121.8482,35561.0
2017-03-20 10:05:00,148.71,148.84,148.67,148.73,43435.0,121.8646,121.9711,121.8318,121.881,43435.0
2017-03-20 10:10:00,148.76,148.76,148.48,148.51,35500.0,121.9056,121.9056,121.6761,121.7007,35500.0
2017-03-20 10:15:00,148.53,148.86,148.52,148.82,32098.0,121.7171,121.9875,121.7089,121.9547,32098.0
2017-03-20 10:20:00,148.82,148.83,148.62,148.64,30716.0,121.9547,121.9629,121.7908,121.8072,30716.0
2017-03-20 10:25:00,148.65,148.68,148.58,148.59,30530.0,121.8154,121.84,121.7581,121.7663,30530.0
2017-03-20 10:30:00,148.58,148.59,148.41,148.43,31986.0,121.7581,121.7663,121.6188,121.6351,31986.0
2017-03-20 10:35:00,148.41,148.48,148.33,148.39,58058.0,121.6188,121.6761,121.5532,121.6024,58058.0
2017-03-20 10:40:00,148.4,148.56,148.4,148.53,25522.0,121.6106,121.7417,121.6106,121.7171,25522.0
2017-03-20 10:45:00,148.55,148.57,148.44,148.52,32666.0,121.7335,121.7499,121.6433,121.7089,32666.0
2017-03-20 10:50:00,148.52,148.55,148.4,148.49,28861.0,121.7089,121.7335,121.6106,121.6843,28861.0
2017-03-20 10:55:00,148.51,148.53,148.42,148.51,29940.0,121.7007,121.7171,121.6269,121.7007,29940.0
2017-03-20 11:00:00,148.52,148.52,148.39,148.43,33176.0,121.7089,121.7089,121.6024,121.6351,33176.0
2017-03-20 11:05:00,148.43,148.43,148.27,148.32,35681.0,121.6351,121.6351,121.504,121.545,35681.0
2017-03-20 11:10:00,148.34,148.37,148.19,148.24,40193.0,121.5614,121.586,121.4385,121.4794,40193.0
2017-03-20 11:15:00,148.24,148.26,148.09,148.19,75096.0,121.4794,121.4958,121.3565,121.4385,75096.0
2017-03-20 11:20:00,148.19,148.38,148.19,148.2,41846.0,121.4385,121.5942,121.4385,121.4467,41846.0
2017-03-20 11:25:00,148.2,148.26,148.14,148.14,16830.0,121.4467,121.4958,121.3975,121.3975,16830.0
2017-03-20 11:30:00,148.14,148.33,148.11,148.32,19477.0,121.3975,121.5532,121.3729,121.545,19477.0
2017-03-20 11:35:00,148.32,148.4,148.3,148.36,24713.0,121.545,121.6106,121.5286,121.5778,24713.0
2017-03-20 11:40:00,148.35,148.43,148.33,148.42,32082.0,121.5696,121.6351,121.5532,121.6269,32082.0
2017-03-20 11:45:00,148.43,148.44,148.3,148.3,16952.0,121.6351,121.6433,121.5286,121.5286,16952.0
2017-03-20 11:50:00,148.31,148.37,148.28,148.29,19127.0,121.5368,121.586,121.5122,121.5204,19127.0
2017-03-20 11:55:00,148.3,148.35,148.3,148.32,19265.0,121.5286,121.5696,121.5286,121.545,19265.0
2017-03-20 12:00:00,148.32,148.32,148.22,148.27,18101.0,121.545,121.545,121.463,121.504,18101.0
2017-03-20 12:05:00,148.26,148.37,148.22,148.33,20526.0,121.4958,121.586,121.463,121.5532,20526.0
2017-03-20 12:10:00,148.35,148.41,148.33,148.41,10146.0,121.5696,121.6188,121.5532,121.6188,10146.0
2017-03-20 12:15:00,148.41,148.42,148.31,148.37,17481.0,121.6188,121.6269,121.5368,121.586,17481.0
2017-03-20 12:20:00,148.39,148.51,148.38,148.51,22974.0,121.6024,121.7007,121.5942,121.7007,22974.0
2017-03-20 12:25:00,148.5,148.57,148.43,148.46,21407.0,121.6925,121.7499,121.6351,121.6597,21407.0
2017-03-20 12:30:00,148.45,148.45,148.31,148.32,11971.0,121.6515,121.6515,121.5368,121.545,11971.0
2017-03-20 12:35:00,148.32,148.32,148.2,148.22,20086.0,121.545,121.545,121.4467,121.463,20086.0
2017-03-20 12:40:00,148.21,148.33,148.21,148.33,14683.0,121.4549,121.5532,121.4549,121.5532,14683.0
2017-03-20 12:45:00,148.33,148.46,148.31,148.37,24503.0,121.5532,121.6597,121.5368,121.586,24503.0
2017-03-20 12:50:00,148.38,148.4,148.29,148.33,19542.0,121.5942,121.6106,121.5204,121.5532,19542.0
2017-03-20 12:55:00,148.34,148.44,148.34,148.43,19469.0,121.5614,121.6433,121.5614,121.6351,19469.0
2017-03-20 13:00:00,148.43,148.45,148.33,148.33,12285.0,121.6351,121.6515,121.5532,121.5532,12285.0
2017-03-20 13:05:00,148.33,148.41,148.31,148.36,14418.0,121.5532,121.6188,121.5368,121.5778,14418.0
2017-03-20 13:10:00,148.36,148.37,148.32,148.34,10812.0,121.5778,121.586,121.545,121.5614,10812.0
2017-03-20 13:15:00,148.34,148.35,148.26,148.26,23497.0,121.5614,121.5696,121.4958,121.4958,23497.0
2017-03-20 13:20:00,148.25,148.29,148.19,148.28,13204.0,121.4876,121.5204,121.4385,121.5122,13204.0
2017-03-20 13:25:00,148.28,148.29,148.09,148.12,19087.0,121.5122,121.5204,121.3565,121.3811,19087.0
2017-03-20 13:30:00,148.12,148.26,148.11,148.24,14896.0,121.3811,121.4958,121.3729,121.4794,14896.0
2017-03-20 13:35:00,148.24,148.27,148.13,148.13,23894.0,121.4794,121.504,121.3893,121.3893,23894.0
2017-03-20 13:40:00,148.13,148.13,147.93,148.01,34734.0,121.3893,121.3893,121.2254,121.291,34734.0
2017-03-20 13:45:00,147.99,148.03,147.92,147.92,15315.0,121.2746,121.3073,121.2172,121.2172,15315.0
2017-03-20 13:50:00,147.94,148.04,147.93,147.94,25505.0,121.2336,121.3155,121.2254,121.2336,25505.0
2017-03-20 13:55:00,147.95,147.98,147.9,147.94,17922.0,121.2418,121.2664,121.2008,121.2336,17922.0
2017-03-20 14:00:00,147.96,148.02,147.89,147.94,33617.0,121.25,121.2992,121.1926,121.2336,33617.0
2017-03-20 14:05:00,147.96,148.05,147.96,148.05,15517.0,121.25,121.3237,121.25,121.3237,15517.0
2017-03-20 14:10:00,148.05,148.09,148.0,148.05,23168.0,121.3237,121.3565,121.2828,121.3237,23168.0
2017-03-20 14:15:00,148.06,148.21,148.06,148.2,18554.0,121.3319,121.4549,121.3319,121.4467,18554.0
2017-03-20 14:20:00,148.22,148.23,148.11,148.12,15937.0,121.463,121.4712,121.3729,121.3811,15937.0
2017-03-20 14:25:00,148.12,148.18,148.12,148.12,16429.0,121.3811,121.4303,121.3811,121.3811,16429.0
2017-03-20 14:30:00,148.13,148.29,148.1,148.27,21222.0,121.3893,121.5204,121.3647,121.504,21222.0
2017-03-20 14:35:00,148.27,148.29,147.97,148.04,22479.0,121.504,121.5204,121.2582,121.3155,22479.0
2017-03-20 14:40:00,148.04,148.07,147.97,147.97,17007.0,121.3155,121.3401,121.2582,121.2582,17007.0
2017-03-20 14:45:00,147.98,147.98,147.83,147.87,39097.0,121.2664,121.2664,121.1435,121.1762,39097.0
2017-03-20 14:50:00,147.87,147.92,147.84,147.9,22224.0,121.1762,121.2172,121.1516,121.2008,22224.0
2017-03-20 14:55:00,147.9,147.97,147.88,147.89,28280.0,121.2008,121.2582,121.1844,121.1926,28280.0
2017-03-20 15:00:00,147.9,147.91,147.76,147.81,45003.0,121.2008,121.209,121.0861,121.1271,45003.0
2017-03-20 15:05:00,147.79,147.94,147.79,147.88,21506.0,121.1107,121.2336,121.1107,121.1844,21506.0
2017-03-20 15:10:00,147.89,147.96,147.89,147.9,27245.0,121.1926,121.25,121.1926,121.2008,27245.0
2017-03-20 15:15:00,147.9,147.98,147.87,147.93,43610.0,121.2008,121.2664,121.1762,121.2254,43610.0
2017-03-20 15:20:00,147.94,148.02,147.91,147.95,23776.0,121.2336,121.2992,121.209,121.2418,23776.0
2017-03-20 15:25:00,147.95,147.99,147.92,147.94,37326.0,121.2418,121.2746,121.2172,121.2336,37326.0
2017-03-20 15:30:00,147.94,148.0,147.92,147.94,36354.0,121.2336,121.2828,121.2172,121.2336,36354.0
2017-03-20 15:35:00,147.94,148.03,147.91,147.92,37387.0,121.2336,121.3073,121.209,121.2172,37387.0
2017-03-20 15:40:00,147.93,147.94,147.85,147.85,37844.0,121.2254,121.2336,121.1598,121.1598,37844.0
2017-03-20 15:45:00,147.85,147.99,147.85,147.92,67103.0,121.1598,121.2746,121.1598,121.2172,67103.0
2017-03-20 15:50:00,147.93,147.93,147.8,147.81,121656.0,121.2254,121.2254,121.1189,121.1271,121656.0
2017-03-20 15:55:00,147.82,147.91,147.7,147.83,300427.0,121.1353,121.209,121.0369,121.1435,300427.0
2017-03-21 09:30:00,148.39,148.7,148.19,148.49,114973.0,121.6024,121.8564,121.4385,121.6843,114973.0
2017-03-21 09:35:00,148.49,148.54,148.08,148.22,55706.0,121.6843,121.7253,121.3483,121.463,55706.0
2017-03-21 09:40:00,148.22,148.26,148.03,148.08,50636.0,121.463,121.4958,121.3073,121.3483,50636.0
2017-03-21 09:45:00,148.1,148.23,148.06,148.06,43141.0,121.3647,121.4712,121.3319,121.3319,43141.0
2017-03-21 09:50:00,148.05,148.09,147.85,147.85,49891.0,121.3237,121.3565,121.1598,121.1598,49891.0
2017-03-21 09:55:00,147.87,147.94,147.77,147.93,40827.0,121.1762,121.2336,121.0943,121.2254,40827.0
2017-03-21 10:00:00,147.93,147.96,147.61,147.78,62334.0,121.2254,121.25,120.9632,121.1025,62334.0
2017-03-21 10:05:00,147.78,147.78,147.68,147.75,30986.0,121.1025,121.1025,121.0205,121.0779,30986.0
2017-03-21 10:10:00,147.75,147.79,147.5,147.57,49719.0,121.0779,121.1107,120.873,120.9304,49719.0
2017-03-21 10:15:00,147.57,147.6,147.44,147.51,35734.0,120.9304,120.955,120.8239,120.8812,35734.0
2017-03-21 10:20:00,147.5,147.53,147.35,147.37,33954.0,120.873,120.8976,120.7501,120.7665,33954.0
2017-03-21 10:25:00,147.37,147.39,146.88,146.93,69968.0,120.7665,120.7829,120.3649,120.4059,69968.0
2017-03-21 10:30:00,146.93,147.08,146.82,146.98,67609.0,120.4059,120.5288,120.3158,120.4469,67609.0
2017-03-21 10:35:00,146.98,147.23,146.98,147.23,72359.0,120.4469,120.6518,120.4469,120.6518,72359.0
2017-03-21 10:40:00,147.24,147.38,147.13,147.15,41684.0,120.66,120.7747,120.5698,120.5862,41684.0
2017-03-21 10:45:00,147.13,147.3,147.1,147.26,29971.0,120.5698,120.7091,120.5452,120.6764,29971.0
2017-03-21 10:50:00,147.23,147.24,146.84,146.86,44944.0,120.6518,120.66,120.3322,120.3486,44944.0
2017-03-21 10:55:00,146.88,146.95,146.57,146.84,72632.0,120.3649,120.4223,120.1109,120.3322,72632.0
2017-03-21 11:00:00,146.84,146.84,146.64,146.69,219280.0,120.3322,120.3322,120.1683,120.2092,219280.0
2017-03-21 11:05:00,146.68,146.78,146.62,146.71,55398.0,120.2011,120.283,120.1519,120.2256,55398.0
2017-03-21 11:10:00,146.71,146.78,146.59,146.68,75130.0,120.2256,120.283,120.1273,120.2011,75130.0
2017-03-21 11:15:00,146.66,146.67,146.28,146.4,52170.0,120.1847,120.1929,119.8733,119.9716,52170.0
2017-03-21 11:20:00,146.4,146.54,146.33,146.51,41828.0,119.9716,120.0863,119.9142,120.0617,41828.0
2017-03-21 11:25:00,146.53,146.68,146.48,146.56,46867.0,120.0781,120.2011,120.0372,120.1027,46867.0
2017-03-21 11:30:00,146.56,146.58,146.3,146.37,45102.0,120.1027,120.1191,119.8897,119.947,45102.0
2017-03-21 11:35:00,146.38,146.51,146.3,146.37,42816.0,119.9552,120.0617,119.8897,119.947,42816.0
2017-03-21 11:40:00,146.34,146.45,146.26,146.43,35214.0,119.9224,120.0126,119.8569,119.9962,35214.0
2017-03-21 11:45:00,146.45,146.64,146.4,146.61,38875.0,120.0126,120.1683,119.9716,120.1437,38875.0
2017-03-21 11:50:00,146.61,146.8,146.54,146.76,40804.0,120.1437,120.2994,120.0863,120.2666,40804.0
2017-03-21 11:55:00,146.72,146.88,146.7,146.88,37369.0,120.2338,120.3649,120.2174,120.3649,37369.0
2017-03-21 12:00:00,146.87,147.0,146.75,146.98,51536.0,120.3568,120.4633,120.2584,120.4469,51536.0
2017-03-21 12:05:00,146.97,147.21,146.97,147.18,26901.0,120.4387,120.6354,120.4387,120.6108,26901.0
2017-03-21 12:10:00,147.18,147.18,146.97,146.98,19747.0,120.6108,120.6108,120.4387,120.4469,19747.0
2017-03-21 12:15:00,146.98,147.04,146.82,146.87,32862.0,120.4469,120.4961,120.3158,120.3568,32862.0
2017-03-21 12:20:00,146.89,146.99,146.75,146.86,25033.0,120.3731,120.4551,120.2584,120.3486,25033.0
2017-03-21 12:25:00,146.85,146.95,146.74,146.93,14092.0,120.3404,120.4223,120.2502,120.4059,14092.0
2017-03-21 12:30:00,146.93,147.04,146.91,146.95,17573.0,120.4059,120.4961,120.3895,120.4223,17573.0
2017-03-21 12:35:00,146.94,146.95,146.83,146.88,21534.0,120.4141,120.4223,120.324,120.3649,21534.0
2017-03-21 12:40:00,146.89,146.9,146.76,146.86,45630.0,120.3731,120.3813,120.2666,120.3486,45630.0
2017-03-21 12:45:00,146.86,146.86,146.64,146.7,26189.0,120.3486,120.3486,120.1683,120.2174,26189.0
2017-03-21 12:50:00,146.7,146.82,146.65,146.82,21428.0,120.2174,120.3158,120.1765,120.3158,21428.0
2017-03-21 12:55:00,146.82,146.95,146.77,146.82,69057.0,120.3158,120.4223,120.2748,120.3158,69057.0
2017-03-21 13:00:00,146.82,146.95,146.81,146.86,10992.0,120.3158,120.4223,120.3076,120.3486,10992.0
2017-03-21 13:05:00,146.85,146.86,146.7,146.73,32782.0,120.3404,120.3486,120.2174,120.242,32782.0
2017-03-21 13:10:00,146.71,146.85,146.66,146.7,36459.0,120.2256,120.3404,120.1847,120.2174,36459.0
2017-03-21 13:15:00,146.68,146.88,146.68,146.88,26894.0,120.2011,120.3649,120.2011,120.3649,26894.0
2017-03-21 13:20:00,146.84,146.85,146.66,146.74,27241.0,120.3322,120.3404,120.1847,120.2502,27241.0
2017-03-21 13:25:00,146.77,146.9,146.72,146.88,16507.0,120.2748,120.3813,120.2338,120.3649,16507.0
2017-03-21 13:30:00,146.87,146.98,146.86,146.92,15302.0,120.3568,120.4469,120.3486,120.3977,15302.0
2017-03-21 13:35:00,146.89,146.9,146.7,146.8,22381.0,120.3731,120.3813,120.2174,120.2994,22381.0
2017-03-21 13:40:00,146.79,146.85,146.74,146.75,20410.0,120.2912,120.3404,120.2502,120.2584,20410.0
2017-03-21 13:45:00,146.74,146.82,146.65,146.72,26421.0,120.2502,120.3158,120.1765,120.2338,26421.0
2017-03-21 13:50:00,146.72,146.77,146.57,146.65,16868.0,120.2338,120.2748,120.1109,120.1765,16868.0
2017-03-21 13:55:00,146.63,146.71,146.61,146.66,24472.0,120.1601,120.2256,120.1437,120.1847,24472.0
2017-03-21 14:00:00,146.65,146.76,146.64,146.65,26792.0,120.1765,120.2666,120.1683,120.1765,26792.0
2017-03-21 14:05:00,146.64,146.84,146.6,146.8,24410.0,120.1683,120.3322,120.1355,120.2994,24410.0
2017-03-21 14:10:00,146.79,146.88,146.76,146.88,20049.0,120.2912,120.3649,120.2666,120.3649,20049.0
2017-03-21 14:15:00,146.88,147.12,146.88,147.08,31643.0,120.3649,120.5616,120.3649,120.5288,31643.0
2017-03-21 14:20:00,147.06,147.07,146.9,147.03,31009.0,120.5125,120.5206,120.3813,120.4879,31009.0
2017-03-21 14:25:00,147.03,147.14,146.99,147.07,35871.0,120.4879,120.578,120.4551,120.5206,35871.0
2017-03-21 14:30:00,147.04,147.26,147.04,147.26,20346.0,120.4961,120.6764,120.4961,120.6764,20346.0
2017-03-21 14:35:00,147.25,147.27,147.08,147.14,20933.0,120.6682,120.6845,120.5288,120.578,20933.0
2017-03-21 14:40:00,147.13,147.13,146.94,146.94,19207.0,120.5698,120.5698,120.4141,120.4141,19207.0
2017-03-21 14:45:00,146.94,146.96,146.77,146.88,44679.0,120.4141,120.4305,120.2748,120.3649,44679.0
2017-03-21 14:50:00,146.9,146.92,146.76,146.92,27405.0,120.3813,120.3977,120.2666,120.3977,27405.0
2017-03-21 14:55:00,146.91,147.0,146.79,146.85,26637.0,120.3895,120.4633,120.2912,120.3404,26637.0
2017-03-21 15:00:00,146.85,146.91,146.74,146.79,43402.0,120.3404,120.3895,120.2502,120.2912,43402.0
2017-03-21 15:05:00,146.8,146.93,146.74,146.74,30393.0,120.2994,120.4059,120.2502,120.2502,30393.0
2017-03-21 15:10:00,146.76,146.87,146.73,146.73,37500.0,120.2666,120.3568,120.242,120.242,37500.0
2017-03-21 15:15:00,146.76,146.85,146.66,146.82,34734.0,120.2666,120.3404,120.1847,120.3158,34734.0
2017-03-21 15:20:00,146.82,146.82,146.71,146.78,37121.0,120.3158,120.3158,120.2256,120.283,37121.0
2017-03-21 15:25:00,146.78,146.91,146.77,146.89,38117.0,120.283,120.3895,120.2748,120.3731,38117.0
2017-03-21 15:30:00,146.88,146.9,146.63,146.64,41151.0,120.3649,120.3813,120.1601,120.1683,41151.0
2017-03-21 15:35:00,146.67,146.75,146.57,146.57,55011.0,120.1929,120.2584,120.1109,120.1109,55011.0
2017-03-21 15:40:00,146.59,146.64,146.46,146.52,82562.0,120.1273,120.1683,120.0208,120.0699,82562.0
2017-03-21 15:45:00,146.52,146.56,146.36,146.55,87755.0,120.0699,120.1027,119.9388,120.0945,87755.0
2017-03-21 15:50:00,146.55,146.59,146.41,146.59,90128.0,120.0945,120.1273,119.9798,120.1273,90128.0
2017-03-21 15:55:00,146.58,146.62,146.43,146.58,164588.0,120.1191,120.1519,119.9962,120.1191,164588.0
2017-03-22 09:30:00,146.73,146.86,146.06,146.68,136831.0,120.242,120.3486,119.693,120.2011,136831.0
2017-03-22 09:35:00,146.75,146.84,146.52,146.57,40561.0,120.2584,120.3322,120.0699,120.1109,40561.0
2017-03-22 09:40:00,146.55,146.92,146.54,146.8,23050.0,120.0945,120.3977,120.0863,120.2994,23050.0
2017-03-22 09:45:00,146.79,147.14,146.75,147.1,41170.0,120.2912,120.578,120.2584,120.5452,41170.0
2017-03-22 09:50:00,147.1,147.11,146.8,146.82,30755.0,120.5452,120.5534,120.2994,120.3158,30755.0
2017-03-22 09:55:00,146.84,146.89,146.71,146.77,33201.0,120.3322,120.3731,120.2256,120.2748,33201.0
2017-03-22 10:00:00,146.8,146.86,146.68,146.81,38347.0,120.2994,120.3486,120.2011,120.3076,38347.0
2017-03-22 10:05:00,146.83,146.97,146.77,146.97,31126.0,120.324,120.4387,120.2748,120.4387,31126.0
2017-03-22 10:10:00,146.97,147.01,146.77,146.82,34777.0,120.4387,120.4715,120.2748,120.3158,34777.0
2017-03-22 10:15:00,146.83,146.95,146.77,146.91,31756.0,120.324,120.4223,120.2748,120.3895,31756.0
2017-03-22 10:20:00,146.88,147.01,146.86,146.99,29142.0,120.3649,120.4715,120.3486,120.4551,29142.0
2017-03-22 10:25:00,146.99,147.11,146.88,147.08,35497.0,120.4551,120.5534,120.3649,120.5288,35497.0
2017-03-22 10:30:00,147.11,147.24,146.93,147.23,30952.0,120.5534,120.66,120.4059,120.6518,30952.0
2017-03-22 10:35:00,147.22,147.5,147.2,147.47,45036.0,120.6436,120.873,120.6272,120.8484,45036.0
2017-03-22 10:40:00,147.47,147.57,147.38,147.46,28407.0,120.8484,120.9304,120.7747,120.8402,28407.0
2017-03-22 10:45:00,147.44,147.45,147.13,147.15,33433.0,120.8239,120.8321,120.5698,120.5862,33433.0
2017-03-22 10:50:00,147.15,147.25,147.15,147.17,24977.0,120.5862,120.6682,120.5862,120.6026,24977.0
2017-03-22 10:55:00,147.17,147.47,147.13,147.45,29997.0,120.6026,120.8484,120.5698,120.8321,29997.0
2017-03-22 11:00:00,147.45,147.48,147.23,147.25,19967.0,120.8321,120.8566,120.6518,120.6682,19967.0
2017-03-22 11:05:00,147.26,147.36,147.21,147.28,28619.0,120.6764,120.7583,120.6354,120.6927,28619.0
2017-03-22 11:10:00,147.3,147.33,147.19,147.3,19210.0,120.7091,120.7337,120.619,120.7091,19210.0
2017-03-22 11:15:00,147.32,147.78,147.32,147.76,44026.0,120.7255,121.1025,120.7255,121.0861,44026.0
2017-03-22 11:20:00,147.73,147.93,147.72,147.89,44520.0,121.0615,121.2254,121.0533,121.1926,44520.0
2017-03-22 11:25:00,147.88,147.88,147.7,147.75,17348.0,121.1844,121.1844,121.0369,121.0779,17348.0
2017-03-22 11:30:00,147.75,147.75,147.51,147.52,17866.0,121.0779,121.0779,120.8812,120.8894,17866.0
2017-03-22 11:35:00,147.54,147.68,147.51,147.63,14870.0,120.9058,121.0205,120.8812,120.9796,14870.0
2017-03-22 11:40:00,147.64,147.74,147.63,147.66,13445.0,120.9878,121.0697,120.9796,121.0041,13445.0
2017-03-22 11:45:00,147.69,147.72,147.59,147.62,17451.0,121.0287,121.0533,120.9468,120.9714,17451.0
2017-03-22 11:50:00,147.61,147.65,147.46,147.48,16620.0,120.9632,120.9959,120.8402,120.8566,16620.0
2017-03-22 11:55:00,147.47,147.57,147.47,147.54,13876.0,120.8484,120.9304,120.8484,120.9058,13876.0
2017-03-22 12:00:00,147.53,147.55,147.46,147.53,14390.0,120.8976,120.914,120.8402,120.8976,14390.0
2017-03-22 12:05:00,147.54,147.56,147.44,147.48,17843.0,120.9058,120.9222,120.8239,120.8566,17843.0
2017-03-22 12:10:00,147.49,147.55,147.25,147.25,25874.0,120.8648,120.914,120.6682,120.6682,25874.0
2017-03-22 12:15:00,147.28,147.3,147.19,147.2,13948.0,120.6927,120.7091,120.619,120.6272,13948.0
2017-03-22 12:20:00,147.2,147.33,147.19,147.33,17605.0,120.6272,120.7337,120.619,120.7337,17605.0
2017-03-22 12:25:00,147.33,147.36,147.25,147.34,25005.0,120.7337,120.7583,120.6682,120.7419,25005.0
2017-03-22 12:30:00,147.32,147.45,147.31,147.35,17768.0,120.7255,120.8321,120.7173,120.7501,17768.0
2017-03-22 12:35:00,147.37,147.42,147.33,147.36,16317.0,120.7665,120.8075,120.7337,120.7583,16317.0
2017-03-22 12:40:00,147.34,147.39,147.3,147.31,14190.0,120.7419,120.7829,120.7091,120.7173,14190.0
2017-03-22 12:45:00,147.31,147.4,147.29,147.34,14888.0,120.7173,120.7911,120.7009,120.7419,14888.0
2017-03-22 12:50:00,147.34,147.4,147.26,147.28,12317.0,120.7419,120.7911,120.6764,120.6927,12317.0
2017-03-22 12:55:00,147.28,147.45,147.28,147.45,15527.0,120.6927,120.8321,120.6927,120.8321,15527.0
2017-03-22 13:00:00,147.43,147.46,147.14,147.28,45704.0,120.8157,120.8402,120.578,120.6927,45704.0
2017-03-22 13:05:00,147.29,147.43,147.21,147.43,13354.0,120.7009,120.8157,120.6354,120.8157,13354.0
2017-03-22 13:10:00,147.39,147.5,147.39,147.45,29558.0,120.7829,120.873,120.7829,120.8321,29558.0
2017-03-22 13:15:00,147.45,147.64,147.44,147.6,19553.0,120.8321,120.9878,120.8239,120.955,19553.0
2017-03-22 13:20:00,147.56,147.61,147.42,147.48,13034.0,120.9222,120.9632,120.8075,120.8566,13034.0
2017-03-22 13:25:00,147.46,147.49,147.37,147.42,16720.0,120.8402,120.8648,120.7665,120.8075,16720.0
2017-03-22 13:30:00,147.4,147.51,147.38,147.44,14259.0,120.7911,120.8812,120.7747,120.8239,14259.0
2017-03-22 13:35:00,147.47,147.51,147.41,147.49,12353.0,120.8484,120.8812,120.7993,120.8648,12353.0
2017-03-22 13:40:00,147.5,147.5,147.33,147.35,23709.0,120.873,120.873,120.7337,120.7501,23709.0
2017-03-22 13:45:00,147.35,147.4,147.27,147.32,86066.0,120.7501,120.7911,120.6845,120.7255,86066.0
2017-03-22 13:50:00,147.32,147.35,147.26,147.26,28542.0,120.7255,120.7501,120.6764,120.6764,28542.0
2017-03-22 13:55:00,147.25,147.27,147.09,147.1,70418.0,120.6682,120.6845,120.537,120.5452,70418.0
2017-03-22 14:00:00,147.09,147.29,147.07,147.27,39505.0,120.537,120.7009,120.5206,120.6845,39505.0
2017-03-22 14:05:00,147.26,147.26,147.11,147.2,136863.0,120.6764,120.6764,120.5534,120.6272,136863.0
2017-03-22 14:10:00,147.22,147.35,147.19,147.25,20061.0,120.6436,120.7501,120.619,120.6682,20061.0
2017-03-22 14:15:00,147.27,147.28,147.15,147.15,11115.0,120.6845,120.6927,120.5862,120.5862,11115.0
2017-03-22 14:20:00,147.15,147.22,147.12,147.15,13727.0,120.5862,120.6436,120.5616,120.5862,13727.0
2017-03-22 14:25:00,147.14,147.14,147.01,147.04,9577.0,120.578,120.578,120.4715,120.4961,9577.0
2017-03-22 14:30:00,147.06,147.12,147.03,147.08,14026.0,120.5125,120.5616,120.4879,120.5288,14026.0
2017-03-22 14:35:00,147.1,147.21,147.07,147.19,22654.0,120.5452,120.6354,120.5206,120.619,22654.0
2017-03-22 14:40:00,147.21,147.21,147.14,147.18,24199.0,120.6354,120.6354,120.578,120.6108,24199.0
2017-03-22 14:45:00,147.17,147.18,147.05,147.1,24335.0,120.6026,120.6108,120.5043,120.5452,24335.0
2017-03-22 14:50:00,147.11,147.2,147.1,147.16,15165.0,120.5534,120.6272,120.5452,120.5944,15165.0
2017-03-22 14:55:00,147.16,147.17,147.03,147.12,18784.0,120.5944,120.6026,120.4879,120.5616,18784.0
2017-03-22 15:00:00,147.12,147.2,147.09,147.17,23011.0,120.5616,120.6272,120.537,120.6026,23011.0
2017-03-22 15:05:00,147.18,147.21,147.11,147.14,21530.0,120.6108,120.6354,120.5534,120.578,21530.0
2017-03-22 15:10:00,147.15,147.21,147.12,147.19,16767.0,120.5862,120.6354,120.5616,120.619,16767.0
2017-03-22 15:15:00,147.2,147.22,147.09,147.22,27089.0,120.6272,120.6436,120.537,120.6436,27089.0
2017-03-22 15:20:00,147.22,147.5,147.22,147.4,22653.0,120.6436,120.873,120.6436,120.7911,22653.0
2017-03-22 15:25:00,147.42,147.43,147.29,147.29,42028.0,120.8075,120.8157,120.7009,120.7009,42028.0
2017-03-22 15:30:00,147.29,147.31,147.22,147.25,29412.0,120.7009,120.7173,120.6436,120.6682,29412.0
2017-03-22 15:35:00,147.26,147.33,147.23,147.25,28831.0,120.6764,120.7337,120.6518,120.6682,28831.0
2017-03-22 15:40:00,147.25,147.34,147.22,147.29,32420.0,120.6682,120.7419,120.6436,120.7009,32420.0
2017-03-22 15:45:00,147.28,147.35,147.27,147.33,35753.0,120.6927,120.7501,120.6845,120.7337,35753.0
2017-03-22 15:50:00,147.33,147.47,147.3,147.39,47831.0,120.7337,120.8484,120.7091,120.7829,47831.0
2017-03-22 15:55:00,147.38,147.5,147.3,147.36,88892.0,120.7747,120.873,120.7091,120.7583,88892.0
2017-03-23 09:30:00,147.28,147.47,147.03,147.33,143888.0,120.6927,120.8484,120.4879,120.7337,143888.0
2017-03-23 09:35:00,147.28,147.71,147.1,147.55,46348.0,120.6927,121.0451,120.5452,120.914,46348.0
2017-03-23 09:40:00,147.63,147.76,147.27,147.5,33670.0,120.9796,121.0861,120.6845,120.873,33670.0
2017-03-23 09:45:00,147.45,147.56,147.35,147.54,17090.0,120.8321,120.9222,120.7501,120.9058,17090.0
2017-03-23 09:50:00,147.46,147.59,147.28,147.3,21935.0,120.8402,120.9468,120.6927,120.7091,21935.0
2017-03-23 09:55:00,147.31,147.39,147.29,147.35,22726.0,120.7173,120.7829,120.7009,120.7501,22726.0
2017-03-23 10:00:00,147.36,147.46,147.32,147.32,31479.0,120.7583,120.8402,120.7255,120.7255,31479.0
2017-03-23 10:05:00,147.33,147.35,147.23,147.29,26544.0,120.7337,120.7501,120.6518,120.7009,26544.0
2017-03-23 10:10:00,147.28,147.32,147.16,147.32,28187.0,120.6927,120.7255,120.5944,120.7255,28187.0
2017-03-23 10:15:00,147.31,147.31,147.14,147.18,21029.0,120.7173,120.7173,120.578,120.6108,21029.0
2017-03-23 10:20:00,147.18,147.5,147.18,147.4,42022.0,120.6108,120.873,120.6108,120.7911,42022.0
2017-03-23 10:25:00,147.37,147.39,147.19,147.22,15717.0,120.7665,120.7829,120.619,120.6436,15717.0
2017-03-23 10:30:00,147.24,147.37,147.15,147.3,20696.0,120.66,120.7665,120.5862,120.7091,20696.0
2017-03-23 10:35:00,147.28,147.42,147.27,147.39,18347.0,120.6927,120.8075,120.6845,120.7829,18347.0
2017-03-23 10:40:00,147.39,147.55,147.37,147.46,24263.0,120.7829,120.914,120.7665,120.8402,24263.0
2017-03-23 10:45:00,147.47,147.47,147.37,147.42,12110.0,120.8484,120.8484,120.7665,120.8075,12110.0
2017-03-23 10:50:00,147.44,147.63,147.42,147.63,17561.0,120.8239,120.9796,120.8075,120.9796,17561.0
2017-03-23 10:55:00,147.65,147.69,147.61,147.67,22995.0,120.9959,121.0287,120.9632,121.0123,22995.0
2017-03-23 11:00:00,147.67,147.75,147.67,147.72,16634.0,121.0123,121.0779,121.0123,121.0533,16634.0
2017-03-23 11:05:00,147.7,147.88,147.69,147.88,28394.0,121.0369,121.1844,121.0287,121.1844,28394.0
2017-03-23 11:10:00,147.87,147.99,147.84,147.98,22663.0,121.1762,121.2746,121.1516,121.2664,22663.0
2017-03-23 11:15:00,147.98,148.04,147.92,147.92,27621.0,121.2664,121.3155,121.2172,121.2172,27621.0
2017-03-23 11:20:00,147.9,147.93,147.76,147.9,21994.0,121.2008,121.2254,121.0861,121.2008,21994.0
2017-03-23 11:25:00,147.9,148.03,147.88,148.02,12228.0,121.2008,121.3073,121.1844,121.2992,12228.0
2017-03-23 11:30:00,148.03,148.05,147.98,148.0,16743.0,121.3073,121.3237,121.2664,121.2828,16743.0
2017-03-23 11:35:00,147.99,148.02,147.91,148.02,13276.0,121.2746,121.2992,121.209,121.2992,13276.0
2017-03-23 11:40:00,148.04,148.04,147.88,147.93,28294.0,121.3155,121.3155,121.1844,121.2254,28294.0
2017-03-23 11:45:00,147.93,147.97,147.83,147.85,15856.0,121.2254,121.2582,121.1435,121.1598,15856.0
2017-03-23 11:50:00,147.86,147.89,147.8,147.87,10605.0,121.168,121.1926,121.1189,121.1762,10605.0
2017-03-23 11:55:00,147.89,147.92,147.83,147.86,12541.0,121.1926,121.2172,121.1435,121.168,12541.0
2017-03-23 12:00:00,147.86,147.99,147.86,147.99,12360.0,121.168,121.2746,121.168,121.2746,12360.0
2017-03-23 12:05:00,147.99,148.02,147.84,147.91,10756.0,121.2746,121.2992,121.1516,121.209,10756.0
2017-03-23 12:10:00,147.91,148.01,147.9,147.91,12991.0,121.209,121.291,121.2008,121.209,12991.0
2017-03-23 12:15:00,147.95,148.05,147.95,148.01,12455.0,121.2418,121.3237,121.2418,121.291,12455.0
2017-03-23 12:20:00,148.02,148.08,147.98,148.07,14459.0,121.2992,121.3483,121.2664,121.3401,14459.0
2017-03-23 12:25:00,148.07,148.15,148.04,148.14,16006.0,121.3401,121.4057,121.3155,121.3975,16006.0
2017-03-23 12:30:00,148.15,148.24,148.11,148.24,17211.0,121.4057,121.4794,121.3729,121.4794,17211.0
2017-03-23 12:35:00,148.2,148.25,148.16,148.16,16637.0,121.4467,121.4876,121.4139,121.4139,16637.0
2017-03-23 12:40:00,148.16,148.25,148.15,148.25,12063.0,121.4139,121.4876,121.4057,121.4876,12063.0
2017-03-23 12:45:00,148.25,148.28,148.16,148.19,25227.0,121.4876,121.5122,121.4139,121.4385,25227.0
2017-03-23 12:50:00,148.2,148.28,148.2,148.26,13683.0,121.4467,121.5122,121.4467,121.4958,13683.0
2017-03-23 12:55:00,148.29,148.41,148.28,148.32,17287.0,121.5204,121.6188,121.5122,121.545,17287.0
2017-03-23 13:00:00,148.32,148.33,148.04,148.04,24468.0,121.545,121.5532,121.3155,121.3155,24468.0
2017-03-23 13:05:00,148.05,148.15,147.95,147.96,35634.0,121.3237,121.4057,121.2418,121.25,35634.0
2017-03-23 13:10:00,147.96,148.05,147.82,147.99,24062.0,121.25,121.3237,121.1353,121.2746,24062.0
2017-03-23 13:15:00,147.98,148.04,147.89,147.97,18113.0,121.2664,121.3155,121.1926,121.2582,18113.0
2017-03-23 13:20:00,148.01,148.05,147.93,147.97,17914.0,121.291,121.3237,121.2254,121.2582,17914.0
2017-03-23 13:25:00,147.98,148.08,147.93,147.96,37312.0,121.2664,121.3483,121.2254,121.25,37312.0
2017-03-23 13:30:00,147.93,148.04,147.92,148.03,20685.0,121.2254,121.3155,121.2172,121.3073,20685.0
2017-03-23 13:35:00,148.01,148.08,147.92,147.95,29678.0,121.291,121.3483,121.2172,121.2418,29678.0
2017-03-23 13:40:00,147.94,148.13,147.93,148.05,15389.0,121.2336,121.3893,121.2254,121.3237,15389.0
2017-03-23 13:45:00,148.08,148.13,148.03,148.11,11115.0,121.3483,121.3893,121.3073,121.3729,11115.0
2017-03-23 13:50:00,148.11,148.22,148.11,148.19,14066.0,121.3729,121.463,121.3729,121.4385,14066.0
2017-03-23 13:55:00,148.19,148.25,148.12,148.17,36945.0,121.4385,121.4876,121.3811,121.4221,36945.0
2017-03-23 14:00:00,148.16,148.23,148.14,148.22,27215.0,121.4139,121.4712,121.3975,121.463,27215.0
2017-03-23 14:05:00,148.25,148.37,148.2,148.31,25884.0,121.4876,121.586,121.4467,121.5368,25884.0
2017-03-23 14:10:00,148.29,148.3,148.23,148.25,20037.0,121.5204,121.5286,121.4712,121.4876,20037.0
2017-03-23 14:15:00,148.27,148.32,148.24,148.32,15743.0,121.504,121.545,121.4794,121.545,15743.0
2017-03-23 14:20:00,148.31,148.31,148.25,148.25,17926.0,121.5368,121.5368,121.4876,121.4876,17926.0
2017-03-23 14:25:00,148.25,148.34,148.24,148.31,18762.0,121.4876,121.5614,121.4794,121.5368,18762.0
2017-03-23 14:30:00,148.31,148.35,148.22,148.24,24506.0,121.5368,121.5696,121.463,121.4794,24506.0
2017-03-23 14:35:00,148.23,148.24,148.09,148.22,23702.0,121.4712,121.4794,121.3565,121.463,23702.0
2017-03-23 14:40:00,148.24,148.29,148.19,148.28,16235.0,121.4794,121.5204,121.4385,121.5122,16235.0
2017-03-23 14:45:00,148.28,148.3,148.22,148.23,15551.0,121.5122,121.5286,121.463,121.4712,15551.0
2017-03-23 14:50:00,148.25,148.29,148.24,148.27,12145.0,121.4876,121.5204,121.4794,121.504,12145.0
2017-03-23 14:55:00,148.27,148.34,148.2,148.2,28196.0,121.504,121.5614,121.4467,121.4467,28196.0
2017-03-23 15:00:00,148.17,148.2,148.11,148.13,35480.0,121.4221,121.4467,121.3729,121.3893,35480.0
2017-03-23 15:05:00,148.13,148.21,148.12,148.16,16340.0,121.3893,121.4549,121.3811,121.4139,16340.0
2017-03-23 15:10:00,148.16,148.18,147.96,148.05,39583.0,121.4139,121.4303,121.25,121.3237,39583.0
2017-03-23 15:15:00,148.06,148.11,147.93,147.98,45938.0,121.3319,121.3729,121.2254,121.2664,45938.0
2017-03-23 15:20:00,147.99,148.14,147.99,148.06,32768.0,121.2746,121.3975,121.2746,121.3319,32768.0
2017-03-23 15:25:00,148.06,148.12,147.93,147.93,49974.0,121.3319,121.3811,121.2254,121.2254,49974.0
2017-03-23 15:30:00,147.96,148.01,147.78,147.8,70167.0,121.25,121.291,121.1025,121.1189,70167.0
2017-03-23 15:35:00,147.81,147.99,147.81,147.95,50720.0,121.1271,121.2746,121.1271,121.2418,50720.0
2017-03-23 15:40:00,147.94,148.0,147.8,147.84,41670.0,121.2336,121.2828,121.1189,121.1516,41670.0
2017-03-23 15:45:00,147.85,148.01,147.84,147.96,63053.0,121.1598,121.291,121.1516,121.25,63053.0
2017-03-23 15:50:00,147.95,147.96,147.8,147.93,68762.0,121.2418,121.25,121.1189,121.2254,68762.0
2017-03-23 15:55:00,147.92,148.16,147.87,148.01,136324.0,121.2172,121.4139,121.1762,121.291,136324.0
2017-03-24 09:30:00,147.85,147.98,147.65,147.65,84233.0,121.1598,121.2664,120.9959,120.9959,84233.0
2017-03-24 09:35:00,147.75,148.08,147.65,147.78,75435.0,121.0779,121.3483,120.9959,121.1025,75435.0
2017-03-24 09:40:00,147.79,147.84,147.7,147.83,110760.0,121.1107,121.1516,121.0369,121.1435,110760.0
2017-03-24 09:45:00,147.85,148.0,147.69,147.99,19266.0,121.1598,121.2828,121.0287,121.2746,19266.0
2017-03-24 09:50:00,148.0,148.15,147.98,148.05,16920.0,121.2828,121.4057,121.2664,121.3237,16920.0
2017-03-24 09:55:00,148.06,148.11,147.96,147.96,37781.0,121.3319,121.3729,121.25,121.25,37781.0
2017-03-24 10:00:00,147.97,150.15,147.92,147.93,149616.0,121.2582,123.0446,121.2172,121.2254,149616.0
2017-03-24 10:05:00,147.95,148.08,147.95,148.0,67050.0,121.2418,121.3483,121.2418,121.2828,67050.0
2017-03-24 10:10:00,148.01,148.01,147.87,147.91,70502.0,121.291,121.291,121.1762,121.209,70502.0
2017-03-24 10:15:00,147.91,148.1,147.87,148.08,104722.0,121.209,121.3647,121.1762,121.3483,104722.0
2017-03-24 10:20:00,148.08,148.13,148.01,148.04,62558.0,121.3483,121.3893,121.291,121.3155,62558.0
2017-03-24 10:25:00,148.04,148.12,148.01,148.03,36237.0,121.3155,121.3811,121.291,121.3073,36237.0
2017-03-24 10:30:00,148.02,148.29,147.99,148.22,40377.0,121.2992,121.5204,121.2746,121.463,40377.0
2017-03-24 10:35:00,148.22,148.28,148.2,148.23,30886.0,121.463,121.5122,121.4467,121.4712,30886.0
2017-03-24 10:40:00,148.25,148.36,148.17,148.36,49975.0,121.4876,121.5778,121.4221,121.5778,49975.0
2017-03-24 10:45:00,148.36,148.5,148.35,148.41,91389.0,121.5778,121.6925,121.5696,121.6188,91389.0
2017-03-24 10:50:00,148.41,148.52,148.41,148.5,57109.0,121.6188,121.7089,121.6188,121.6925,57109.0
2017-03-24 10:55:00,148.5,148.51,148.42,148.47,46674.0,121.6925,121.7007,121.6269,121.6679,46674.0
2017-03-24 11:00:00,148.49,148.5,148.38,148.46,35301.0,121.6843,121.6925,121.5942,121.6597,35301.0
2017-03-24 11:05:00,148.47,148.52,148.36,148.36,34802.0,121.6679,121.7089,121.5778,121.5778,34802.0
2017-03-24 11:10:00,148.37,148.37,148.25,148.31,24734.0,121.586,121.586,121.4876,121.5368,24734.0
2017-03-24 11:15:00,148.32,148.32,148.12,148.14,31640.0,121.545,121.545,121.3811,121.3975,31640.0
2017-03-24 11:20:00,148.14,148.15,148.04,148.09,24578.0,121.3975,121.4057,121.3155,121.3565,24578.0
2017-03-24 11:25:00,148.09,148.15,148.06,148.12,23257.0,121.3565,121.4057,121.3319,121.3811,23257.0
2017-03-24 11:30:00,148.13,148.22,148.12,148.2,15359.0,121.3893,121.463,121.3811,121.4467,15359.0
2017-03-24 11:35:00,148.21,148.23,148.11,148.2,23232.0,121.4549,121.4712,121.3729,121.4467,23232.0
2017-03-24 11:40:00,148.2,148.25,148.17,148.22,19508.0,121.4467,121.4876,121.4221,121.463,19508.0
2017-03-24 11:45:00,148.22,148.24,148.18,148.24,17187.0,121.463,121.4794,121.4303,121.4794,17187.0
2017-03-24 11:50:00,148.24,148.26,148.19,148.25,19122.0,121.4794,121.4958,121.4385,121.4876,19122.0
2017-03-24 11:55:00,148.25,148.33,148.24,148.33,17938.0,121.4876,121.5532,121.4794,121.5532,17938.0
2017-03-24 12:00:00,148.31,148.43,148.3,148.42,17733.0,121.5368,121.6351,121.5286,121.6269,17733.0
2017-03-24 12:05:00,148.43,148.43,148.36,148.41,15392.0,121.6351,121.6351,121.5778,121.6188,15392.0
2017-03-24 12:10:00,148.41,148.45,148.07,148.19,45836.0,121.6188,121.6515,121.3401,121.4385,45836.0
2017-03-24 12:15:00,148.19,148.32,148.13,148.28,69097.0,121.4385,121.545,121.3893,121.5122,69097.0
2017-03-24 12:20:00,148.28,148.3,148.0,148.08,103023.0,121.5122,121.5286,121.2828,121.3483,103023.0
2017-03-24 12:25:00,148.08,148.25,148.01,148.19,53583.0,121.3483,121.4876,121.291,121.4385,53583.0
2017-03-24 12:30:00,148.2,148.3,148.09,148.09,18082.0,121.4467,121.5286,121.3565,121.3565,18082.0
2017-03-24 12:35:00,148.09,148.19,148.05,148.19,13724.0,121.3565,121.4385,121.3237,121.4385,13724.0
2017-03-24 12:40:00,148.17,148.28,148.16,148.25,30505.0,121.4221,121.5122,121.4139,121.4876,30505.0
2017-03-24 12:45:00,148.26,148.39,148.25,148.36,38549.0,121.4958,121.6024,121.4876,121.5778,38549.0
2017-03-24 12:50:00,148.35,148.4,148.23,148.38,70250.0,121.5696,121.6106,121.4712,121.5942,70250.0
2017-03-24 12:55:00,148.37,148.39,148.31,148.35,28613.0,121.586,121.6024,121.5368,121.5696,28613.0
2017-03-24 13:00:00,148.38,148.44,148.33,148.42,60173.0,121.5942,121.6433,121.5532,121.6269,60173.0
2017-03-24 13:05:00,148.42,148.45,148.29,148.36,47324.0,121.6269,121.6515,121.5204,121.5778,47324.0
2017-03-24 13:10:00,148.36,148.42,148.31,148.42,46199.0,121.5778,121.6269,121.5368,121.6269,46199.0
2017-03-24 13:15:00,148.41,148.43,148.3,148.36,47686.0,121.6188,121.6351,121.5286,121.5778,47686.0
2017-03-24 13:20:00,148.34,148.34,148.12,148.25,47747.0,121.5614,121.5614,121.3811,121.4876,47747.0
2017-03-24 13:25:00,148.25,148.37,148.25,148.3,18304.0,121.4876,121.586,121.4876,121.5286,18304.0
2017-03-24 13:30:00,148.3,148.37,148.28,148.31,17944.0,121.5286,121.586,121.5122,121.5368,17944.0
2017-03-24 13:35:00,148.3,148.31,148.23,148.26,20616.0,121.5286,121.5368,121.4712,121.4958,20616.0
2017-03-24 13:40:00,148.25,148.32,148.24,148.3,28358.0,121.4876,121.545,121.4794,121.5286,28358.0
2017-03-24 13:45:00,148.29,148.33,148.25,148.25,37826.0,121.5204,121.5532,121.4876,121.4876,37826.0
2017-03-24 13:50:00,148.26,148.28,148.03,148.07,74918.0,121.4958,121.5122,121.3073,121.3401,74918.0
2017-03-24 13:55:00,148.05,148.08,147.9,147.96,34109.0,121.3237,121.3483,121.2008,121.25,34109.0
2017-03-24 14:00:00,147.98,148.12,147.88,147.88,37396.0,121.2664,121.3811,121.1844,121.1844,37396.0
2017-03-24 14:05:00,147.89,147.96,147.86,147.92,37946.0,121.1926,121.25,121.168,121.2172,37946.0
2017-03-24 14:10:00,147.92,147.95,147.81,147.83,23694.0,121.2172,121.2418,121.1271,121.1435,23694.0
2017-03-24 14:15:00,147.84,147.93,147.75,147.93,29417.0,121.1516,121.2254,121.0779,121.2254,29417.0
2017-03-24 14:20:00,147.92,147.94,147.78,147.81,22117.0,121.2172,121.2336,121.1025,121.1271,22117.0
2017-03-24 14:25:00,147.82,147.85,147.7,147.77,36165.0,121.1353,121.1598,121.0369,121.0943,36165.0
2017-03-24 14:30:00,147.77,147.8,147.73,147.73,23922.0,121.0943,121.1189,121.0615,121.0615,23922.0
2017-03-24 14:35:00,147.72,147.76,147.66,147.71,20763.0,121.0533,121.0861,121.0041,121.0451,20763.0
2017-03-24 14:40:00,147.71,147.74,147.62,147.69,20902.0,121.0451,121.0697,120.9714,121.0287,20902.0
2017-03-24 14:45:00,147.7,147.72,147.48,147.56,30445.0,121.0369,121.0533,120.8566,120.9222,30445.0
2017-03-24 14:50:00,147.56,147.57,147.36,147.41,33202.0,120.9222,120.9304,120.7583,120.7993,33202.0
2017-03-24 14:55:00,147.42,147.49,147.39,147.44,34306.0,120.8075,120.8648,120.7829,120.8239,34306.0
2017-03-24 15:00:00,147.45,147.47,147.2,147.24,50196.0,120.8321,120.8484,120.6272,120.66,50196.0
2017-03-24 15:05:00,147.27,147.27,147.06,147.24,52275.0,120.6845,120.6845,120.5125,120.66,52275.0
2017-03-24 15:10:00,147.23,147.32,147.13,147.23,33557.0,120.6518,120.7255,120.5698,120.6518,33557.0
2017-03-24 15:15:00,147.2,147.24,147.01,147.14,67289.0,120.6272,120.66,120.4715,120.578,67289.0
2017-03-24 15:20:00,147.14,147.29,147.08,147.27,32119.0,120.578,120.7009,120.5288,120.6845,32119.0
2017-03-24 15:25:00,147.28,147.36,147.18,147.35,35980.0,120.6927,120.7583,120.6108,120.7501,35980.0
2017-03-24 15:30:00,147.34,147.54,147.16,147.47,52617.0,120.7419,120.9058,120.5944,120.8484,52617.0
2017-03-24 15:35:00,147.48,147.87,147.36,147.85,70040.0,120.8566,121.1762,120.7583,121.1598,70040.0
2017-03-24 15:40:00,147.89,148.01,147.81,147.82,73906.0,121.1926,121.291,121.1271,121.1353,73906.0
2017-03-24 15:45:00,147.81,147.84,147.5,147.59,107424.0,121.1271,121.1516,120.873,120.9468,107424.0
2017-03-24 15:50:00,147.59,147.93,147.58,147.84,81506.0,120.9468,121.2254,120.9386,121.1516,81506.0
2017-03-24 15:55:00,147.83,147.94,147.68,147.77,186006.0,121.1435,121.2336,121.0205,121.0943,186006.0
2017-03-27 09:30:00,147.07,147.68,147.05,147.48,105970.0,120.5206,121.0205,120.5043,120.8566,105970.0
2017-03-27 09:35:00,147.48,147.48,146.69,146.72,51877.0,120.8566,120.8566,120.2092,120.2338,51877.0
2017-03-27 09:40:00,146.69,146.76,146.26,146.66,79328.0,120.2092,120.2666,119.8569,120.1847,79328.0
2017-03-27 09:45:00,146.61,146.94,146.59,146.89,51140.0,120.1437,120.4141,120.1273,120.3731,51140.0
2017-03-27 09:50:00,146.93,147.27,146.91,147.12,32295.0,120.4059,120.6845,120.3895,120.5616,32295.0
2017-03-27 09:55:00,147.13,147.18,146.84,147.17,28237.0,120.5698,120.6108,120.3322,120.6026,28237.0
2017-03-27 10:00:00,147.16,147.22,146.85,146.91,21369.0,120.5944,120.6436,120.3404,120.3895,21369.0
2017-03-27 10:05:00,146.94,147.07,146.87,146.94,26786.0,120.4141,120.5206,120.3568,120.4141,26786.0
2017-03-27 10:10:00,146.99,147.1,146.91,147.0,34435.0,120.4551,120.5452,120.3895,120.4633,34435.0
2017-03-27 10:15:00,147.02,147.14,146.96,147.0,52990.0,120.4797,120.578,120.4305,120.4633,52990.0
2017-03-27 10:20:00,147.0,147.02,146.82,146.91,20683.0,120.4633,120.4797,120.3158,120.3895,20683.0
2017-03-27 10:25:00,146.92,146.98,146.84,146.85,32239.0,120.3977,120.4469,120.3322,120.3404,32239.0
2017-03-27 10:30:00,146.85,146.98,146.84,146.93,37855.0,120.3404,120.4469,120.3322,120.4059,37855.0
2017-03-27 10:35:00,146.94,146.97,146.88,146.97,35219.0,120.4141,120.4387,120.3649,120.4387,35219.0
2017-03-27 10:40:00,146.97,147.13,146.94,147.09,30994.0,120.4387,120.5698,120.4141,120.537,30994.0
2017-03-27 10:45:00,147.09,147.1,146.95,146.97,38547.0,120.537,120.5452,120.4223,120.4387,38547.0
2017-03-27 10:50:00,146.99,147.02,146.93,146.93,25118.0,120.4551,120.4797,120.4059,120.4059,25118.0
2017-03-27 10:55:00,146.91,146.98,146.85,146.94,22355.0,120.3895,120.4469,120.3404,120.4141,22355.0
2017-03-27 11:00:00,146.95,146.97,146.78,146.78,20519.0,120.4223,120.4387,120.283,120.283,20519.0
2017-03-27 11:05:00,146.78,146.8,146.66,146.75,28203.0,120.283,120.2994,120.1847,120.2584,28203.0
2017-03-27 11:10:00,146.73,146.83,146.71,146.74,17836.0,120.242,120.324,120.2256,120.2502,17836.0
2017-03-27 11:15:00,146.72,146.82,146.69,146.76,18257.0,120.2338,120.3158,120.2092,120.2666,18257.0
2017-03-27 11:20:00,146.77,146.93,146.76,146.89,18384.0,120.2748,120.4059,120.2666,120.3731,18384.0
2017-03-27 11:25:00,146.88,147.1,146.87,147.08,18727.0,120.3649,120.5452,120.3568,120.5288,18727.0
2017-03-27 11:30:00,147.08,147.22,147.02,147.05,23509.0,120.5288,120.6436,120.4797,120.5043,23509.0
2017-03-27 11:35:00,147.04,147.08,146.98,147.06,14906.0,120.4961,120.5288,120.4469,120.5125,14906.0
2017-03-27 11:40:00,147.06,147.12,146.98,147.0,33111.0,120.5125,120.5616,120.4469,120.4633,33111.0
2017-03-27 11:45:00,147.01,147.05,146.94,146.94,25603.0,120.4715,120.5043,120.4141,120.4141,25603.0
2017-03-27 11:50:00,146.93,146.94,146.8,146.86,24089.0,120.4059,120.4141,120.2994,120.3486,24089.0
2017-03-27 11:55:00,146.86,147.01,146.86,147.01,9090.0,120.3486,120.4715,120.3486,120.4715,9090.0
2017-03-27 12:00:00,147.0,147.03,146.91,147.02,14755.0,120.4633,120.4879,120.3895,120.4797,14755.0
2017-03-27 12:05:00,147.0,147.08,147.0,147.05,11135.0,120.4633,120.5288,120.4633,120.5043,11135.0
2017-03-27 12:10:00,147.06,147.12,147.05,147.06,12409.0,120.5125,120.5616,120.5043,120.5125,12409.0
2017-03-27 12:15:00,147.05,147.09,146.94,147.09,17162.0,120.5043,120.537,120.4141,120.537,17162.0
2017-03-27 12:20:00,147.09,147.1,147.01,147.09,9435.0,120.537,120.5452,120.4715,120.537,9435.0
2017-03-27 12:25:00,147.08,147.09,147.03,147.05,7258.0,120.5288,120.537,120.4879,120.5043,7258.0
2017-03-27 12:30:00,147.06,147.09,146.99,147.08,21816.0,120.5125,120.537,120.4551,120.5288,21816.0
2017-03-27 12:35:00,147.09,147.12,146.93,146.94,104874.0,120.537,120.5616,120.4059,120.4141,104874.0
2017-03-27 12:40:00,146.93,147.05,146.93,146.97,16474.0,120.4059,120.5043,120.4059,120.4387,16474.0
2017-03-27 12:45:00,146.97,146.97,146.85,146.91,27164.0,120.4387,120.4387,120.3404,120.3895,27164.0
2017-03-27 12:50:00,146.91,147.0,146.88,146.97,28279.0,120.3895,120.4633,120.3649,120.4387,28279.0
2017-03-27 12:55:00,146.96,147.03,146.92,147.02,42317.0,120.4305,120.4879,120.3977,120.4797,42317.0
2017-03-27 13:00:00,147.02,147.2,146.98,147.14,15437.0,120.4797,120.6272,120.4469,120.578,15437.0
2017-03-27 13:05:00,147.14,147.17,147.09,147.09,21058.0,120.578,120.6026,120.537,120.537,21058.0
2017-03-27 13:10:00,147.08,147.08,146.93,146.94,16056.0,120.5288,120.5288,120.4059,120.4141,16056.0
2017-03-27 13:15:00,146.94,146.99,146.91,146.96,14693.0,120.4141,120.4551,120.3895,120.4305,14693.0
2017-03-27 13:20:00,146.95,146.97,146.9,146.92,10852.0,120.4223,120.4387,120.3813,120.3977,10852.0
2017-03-27 13:25:00,146.92,146.94,146.85,146.88,8286.0,120.3977,120.4141,120.3404,120.3649,8286.0
2017-03-27 13:30:00,146.88,146.88,146.66,146.69,31203.0,120.3649,120.3649,120.1847,120.2092,31203.0
2017-03-27 13:35:00,146.7,146.78,146.61,146.61,14624.0,120.2174,120.283,120.1437,120.1437,14624.0
2017-03-27 13:40:00,146.63,146.74,146.6,146.68,16138.0,120.1601,120.2502,120.1355,120.2011,16138.0
2017-03-27 13:45:00,146.68,146.68,146.54,146.59,13776.0,120.2011,120.2011,120.0863,120.1273,13776.0
2017-03-27 13:50:00,146.6,146.7,146.59,146.7,17428.0,120.1355,120.2174,120.1273,120.2174,17428.0
2017-03-27 13:55:00,146.71,146.74,146.61,146.62,15885.0,120.2256,120.2502,120.1437,120.1519,15885.0
2017-03-27 14:00:00,146.63,146.73,146.62,146.67,17529.0,120.1601,120.242,120.1519,120.1929,17529.0
2017-03-27 14:05:00,146.68,146.8,146.68,146.75,14910.0,120.2011,120.2994,120.2011,120.2584,14910.0
2017-03-27 14:10:00,146.75,146.75,146.59,146.62,13861.0,120.2584,120.2584,120.1273,120.1519,13861.0
2017-03-27 14:15:00,146.62,146.66,146.51,146.52,25452.0,120.1519,120.1847,120.0617,120.0699,25452.0
2017-03-27 14:20:00,146.52,146.53,146.44,146.53,36559.0,120.0699,120.0781,120.0044,120.0781,36559.0
2017-03-27 14:25:00,146.54,146.57,146.48,146.56,17669.0,120.0863,120.1109,120.0372,120.1027,17669.0
2017-03-27 14:30:00,146.56,146.62,146.51,146.58,18197.0,120.1027,120.1519,120.0617,120.1191,18197.0
2017-03-27 14:35:00,146.59,146.6,146.54,146.54,18948.0,120.1273,120.1355,120.0863,120.0863,18948.0
2017-03-27 14:40:00,146.53,146.54,146.49,146.5,19931.0,120.0781,120.0863,120.0454,120.0535,19931.0
2017-03-27 14:45:00,146.51,146.6,146.49,146.54,32182.0,120.0617,120.1355,120.0454,120.0863,32182.0
2017-03-27 14:50:00,146.55,146.62,146.54,146.55,26699.0,120.0945,120.1519,120.0863,120.0945,26699.0
2017-03-27 14:55:00,146.54,146.74,146.51,146.69,20225.0,120.0863,120.2502,120.0617,120.2092,20225.0
2017-03-27 15:00:00,146.68,146.82,146.65,146.76,29417.0,120.2011,120.3158,120.1765,120.2666,29417.0
2017-03-27 15:05:00,146.76,146.77,146.72,146.74,13110.0,120.2666,120.2748,120.2338,120.2502,13110.0
2017-03-27 15:10:00,146.74,146.89,146.73,146.89,18951.0,120.2502,120.3731,120.242,120.3731,18951.0
2017-03-27 15:15:00,146.88,146.92,146.87,146.88,19937.0,120.3649,120.3977,120.3568,120.3649,19937.0
2017-03-27 15:20:00,146.88,146.89,146.82,146.84,18871.0,120.3649,120.3731,120.3158,120.3322,18871.0
2017-03-27 15:25:00,146.84,147.02,146.83,146.95,31115.0,120.3322,120.4797,120.324,120.4223,31115.0
2017-03-27 15:30:00,146.96,147.05,146.88,147.04,31423.0,120.4305,120.5043,120.3649,120.4961,31423.0
2017-03-27 15:35:00,147.02,147.02,146.94,146.97,36890.0,120.4797,120.4797,120.4141,120.4387,36890.0
2017-03-27 15:40:00,146.96,147.06,146.96,147.03,42208.0,120.4305,120.5125,120.4305,120.4879,42208.0
2017-03-27 15:45:00,147.03,147.03,146.93,146.94,48114.0,120.4879,120.4879,120.4059,120.4141,48114.0
2017-03-27 15:50:00,146.95,147.02,146.92,146.93,38090.0,120.4223,120.4797,120.3977,120.4059,38090.0
2017-03-27 15:55:00,146.93,146.97,146.84,146.89,120474.0,120.4059,120.4387,120.3322,120.3731,120474.0
2017-03-28 09:30:00,147.29,147.29,146.48,146.8,100302.0,120.7009,120.7009,120.0372,120.2994,100302.0
2017-03-28 09:35:00,146.78,146.9,146.51,146.52,34431.0,120.283,120.3813,120.0617,120.0699,34431.0
2017-03-28 09:40:00,146.58,146.66,146.5,146.55,42770.0,120.1191,120.1847,120.0535,120.0945,42770.0
2017-03-28 09:45:00,146.52,146.66,146.51,146.52,22645.0,120.0699,120.1847,120.0617,120.0699,22645.0
2017-03-28 09:50:00,146.53,146.56,146.35,146.49,39312.0,120.0781,120.1027,119.9306,120.0454,39312.0
2017-03-28 09:55:00,146.52,146.6,146.36,146.38,32164.0,120.0699,120.1355,119.9388,119.9552,32164.0
2017-03-28 10:00:00,146.38,146.51,146.26,146.46,54701.0,119.9552,120.0617,119.8569,120.0208,54701.0
2017-03-28 10:05:00,146.48,146.52,146.36,146.38,56126.0,120.0372,120.0699,119.9388,119.9552,56126.0
2017-03-28 10:10:00,146.38,146.67,146.36,146.58,76016.0,119.9552,120.1929,119.9388,120.1191,76016.0
2017-03-28 10:15:00,146.6,146.69,146.59,146.59,25368.0,120.1355,120.2092,120.1273,120.1273,25368.0
2017-03-28 10:20:00,146.61,146.62,146.36,146.39,28873.0,120.1437,120.1519,119.9388,119.9634,28873.0
2017-03-28 10:25:00,146.41,146.41,146.31,146.35,46280.0,119.9798,119.9798,119.8978,119.9306,46280.0
2017-03-28 10:30:00,146.35,146.38,146.32,146.33,45530.0,119.9306,119.9552,119.906,119.9142,45530.0
2017-03-28 10:35:00,146.33,146.35,146.09,146.14,85737.0,119.9142,119.9306,119.7176,119.7585,85737.0
2017-03-28 10:40:00,146.14,146.15,146.04,146.06,52685.0,119.7585,119.7667,119.6766,119.693,52685.0
2017-03-28 10:45:00,146.05,146.29,145.94,146.25,72712.0,119.6848,119.8815,119.5946,119.8487,72712.0
2017-03-28 10:50:00,146.28,146.33,146.23,146.32,21482.0,119.8733,119.9142,119.8323,119.906,21482.0
2017-03-28 10:55:00,146.33,146.33,146.22,146.31,33431.0,119.9142,119.9142,119.8241,119.8978,33431.0
2017-03-28 11:00:00,146.3,146.5,146.29,146.48,22688.0,119.8897,120.0535,119.8815,120.0372,22688.0
2017-03-28 11:05:00,146.46,146.59,146.45,146.59,37756.0,120.0208,120.1273,120.0126,120.1273,37756.0
2017-03-28 11:10:00,146.58,146.72,146.56,146.72,39215.0,120.1191,120.2338,120.1027,120.2338,39215.0
2017-03-28 11:15:00,146.74,146.79,146.73,146.76,15975.0,120.2502,120.2912,120.242,120.2666,15975.0
2017-03-28 11:20:00,146.77,146.77,146.59,146.67,25357.0,120.2748,120.2748,120.1273,120.1929,25357.0
2017-03-28 11:25:00,146.67,146.73,146.58,146.58,27320.0,120.1929,120.242,120.1191,120.1191,27320.0
2017-03-28 11:30:00,146.6,146.61,146.37,146.57,40585.0,120.1355,120.1437,119.947,120.1109,40585.0
2017-03-28 11:35:00,146.57,146.59,146.53,146.58,14870.0,120.1109,120.1273,120.0781,120.1191,14870.0
2017-03-28 11:40:00,146.59,146.62,146.53,146.57,20611.0,120.1273,120.1519,120.0781,120.1109,20611.0
2017-03-28 11:45:00,146.56,146.74,146.55,146.74,27410.0,120.1027,120.2502,120.0945,120.2502,27410.0
2017-03-28 11:50:00,146.75,146.85,146.68,146.82,28115.0,120.2584,120.3404,120.2011,120.3158,28115.0
2017-03-28 11:55:00,146.82,146.82,146.72,146.76,25728.0,120.3158,120.3158,120.2338,120.2666,25728.0
2017-03-28 12:00:00,146.76,146.87,146.68,146.85,33193.0,120.2666,120.3568,120.2011,120.3404,33193.0
2017-03-28 12:05:00,146.86,146.87,146.7,146.72,46065.0,120.3486,120.3568,120.2174,120.2338,46065.0
2017-03-28 12:10:00,146.73,146.78,146.72,146.74,12450.0,120.242,120.283,120.2338,120.2502,12450.0
2017-03-28 12:15:00,146.74,146.79,146.65,146.67,18230.0,120.2502,120.2912,120.1765,120.1929,18230.0
2017-03-28 12:20:00,146.67,146.72,146.63,146.7,14903.0,120.1929,120.2338,120.1601,120.2174,14903.0
2017-03-28 12:25:00,146.71,146.71,146.63,146.64,17791.0,120.2256,120.2256,120.1601,120.1683,17791.0
2017-03-28 12:30:00,146.64,146.67,146.48,146.5,24911.0,120.1683,120.1929,120.0372,120.0535,24911.0
2017-03-28 12:35:00,146.52,146.59,146.5,146.58,15533.0,120.0699,120.1273,120.0535,120.1191,15533.0
2017-03-28 12:40:00,146.58,146.59,146.4,146.42,34111.0,120.1191,120.1273,119.9716,119.988,34111.0
2017-03-28 12:45:00,146.41,146.58,146.39,146.57,44220.0,119.9798,120.1191,119.9634,120.1109,44220.0
2017-03-28 12:50:00,146.57,146.58,146.49,146.58,42648.0,120.1109,120.1191,120.0454,120.1191,42648.0
2017-03-28 12:55:00,146.58,146.9,146.58,146.9,51103.0,120.1191,120.3813,120.1191,120.3813,51103.0
2017-03-28 13:00:00,146.9,146.95,146.77,146.82,44345.0,120.3813,120.4223,120.2748,120.3158,44345.0
2017-03-28 13:05:00,146.81,146.86,146.79,146.84,24370.0,120.3076,120.3486,120.2912,120.3322,24370.0
2017-03-28 13:10:00,146.85,146.86,146.76,146.8,28569.0,120.3404,120.3486,120.2666,120.2994,28569.0
2017-03-28 13:15:00,146.8,146.9,146.78,146.8,48505.0,120.2994,120.3813,120.283,120.2994,48505.0
2017-03-28 13:20:00,146.8,146.85,146.77,146.78,26255.0,120.2994,120.3404,120.2748,120.283,26255.0
2017-03-28 13:25:00,146.78,146.85,146.78,146.79,22240.0,120.283,120.3404,120.283,120.2912,22240.0
2017-03-28 13:30:00,146.79,146.89,146.78,146.83,28004.0,120.2912,120.3731,120.283,120.324,28004.0
2017-03-28 13:35:00,146.81,146.86,146.79,146.81,37018.0,120.3076,120.3486,120.2912,120.3076,37018.0
2017-03-28 13:40:00,146.81,146.99,146.8,146.94,74217.0,120.3076,120.4551,120.2994,120.4141,74217.0
2017-03-28 13:45:00,146.94,146.97,146.86,146.88,28048.0,120.4141,120.4387,120.3486,120.3649,28048.0
2017-03-28 13:50:00,146.89,146.96,146.88,146.94,26886.0,120.3731,120.4305,120.3649,120.4141,26886.0
2017-03-28 13:55:00,146.94,147.06,146.94,147.02,50736.0,120.4141,120.5125,120.4141,120.4797,50736.0
2017-03-28 14:00:00,147.03,147.04,146.94,146.95,29977.0,120.4879,120.4961,120.4141,120.4223,29977.0
2017-03-28 14:05:00,146.97,147.08,146.97,147.08,17159.0,120.4387,120.5288,120.4387,120.5288,17159.0
2017-03-28 14:10:00,147.09,147.21,147.07,147.15,44331.0,120.537,120.6354,120.5206,120.5862,44331.0
2017-03-28 14:15:00,147.15,147.16,147.12,147.16,24720.0,120.5862,120.5944,120.5616,120.5944,24720.0
2017-03-28 14:20:00,147.16,147.23,147.1,147.16,24914.0,120.5944,120.6518,120.5452,120.5944,24914.0
2017-03-28 14:25:00,147.16,147.2,147.1,147.14,13091.0,120.5944,120.6272,120.5452,120.578,13091.0
2017-03-28 14:30:00,147.14,147.14,146.99,147.04,25826.0,120.578,120.578,120.4551,120.4961,25826.0
2017-03-28 14:35:00,147.07,147.1,147.03,147.07,25847.0,120.5206,120.5452,120.4879,120.5206,25847.0
2017-03-28 14:40:00,147.06,147.09,146.99,147.02,32048.0,120.5125,120.537,120.4551,120.4797,32048.0
2017-03-28 14:45:00,147.03,147.13,147.0,147.01,25822.0,120.4879,120.5698,120.4633,120.4715,25822.0
2017-03-28 14:50:00,147.01,147.09,146.99,147.02,40360.0,120.4715,120.537,120.4551,120.4797,40360.0
2017-03-28 14:55:00,147.02,147.04,146.96,146.99,26039.0,120.4797,120.4961,120.4305,120.4551,26039.0
2017-03-28 15:00:00,146.99,147.13,146.97,147.13,98497.0,120.4551,120.5698,120.4387,120.5698,98497.0
2017-03-28 15:05:00,147.12,147.22,147.11,147.19,41107.0,120.5616,120.6436,120.5534,120.619,41107.0
2017-03-28 15:10:00,147.19,147.27,147.15,147.19,40807.0,120.619,120.6845,120.5862,120.619,40807.0
2017-03-28 15:15:00,147.17,147.18,147.1,147.14,47628.0,120.6026,120.6108,120.5452,120.578,47628.0
2017-03-28 15:20:00,147.15,147.19,147.11,147.16,38423.0,120.5862,120.619,120.5534,120.5944,38423.0
2017-03-28 15:25:00,147.17,147.23,147.15,147.2,55189.0,120.6026,120.6518,120.5862,120.6272,55189.0
2017-03-28 15:30:00,147.21,147.28,147.17,147.25,41489.0,120.6354,120.6927,120.6026,120.6682,41489.0
2017-03-28 15:35:00,147.25,147.3,147.22,147.26,44095.0,120.6682,120.7091,120.6436,120.6764,44095.0
2017-03-28 15:40:00,147.25,147.35,147.24,147.3,55898.0,120.6682,120.7501,120.66,120.7091,55898.0
2017-03-28 15:45:00,147.29,147.3,147.13,147.16,70748.0,120.7009,120.7091,120.5698,120.5944,70748.0
2017-03-28 15:50:00,147.15,147.15,147.01,147.11,78976.0,120.5862,120.5862,120.4715,120.5534,78976.0
2017-03-28 15:55:00,147.1,147.31,147.08,147.19,131533.0,120.5452,120.7173,120.5288,120.619,131533.0
2017-03-29 09:30:00,146.48,146.88,146.26,146.27,146486.0,120.0372,120.3649,119.8569,119.8651,146486.0
2017-03-29 09:35:00,146.26,146.47,146.09,146.19,56424.0,119.8569,120.029,119.7176,119.7995,56424.0
2017-03-29 09:40:00,146.18,146.44,146.14,146.36,58547.0,119.7913,120.0044,119.7585,119.9388,58547.0
2017-03-29 09:45:00,146.36,146.72,146.35,146.6,58822.0,119.9388,120.2338,119.9306,120.1355,58822.0
2017-03-29 09:50:00,146.59,146.62,146.44,146.55,73261.0,120.1273,120.1519,120.0044,120.0945,73261.0
2017-03-29 09:55:00,146.55,146.55,146.25,146.38,56698.0,120.0945,120.0945,119.8487,119.9552,56698.0
2017-03-29 10:00:00,146.39,146.43,146.13,146.14,56523.0,119.9634,119.9962,119.7503,119.7585,56523.0
2017-03-29 10:05:00,146.14,146.27,146.13,146.25,42542.0,119.7585,119.8651,119.7503,119.8487,42542.0
2017-03-29 10:10:00,146.26,146.39,146.21,146.31,36789.0,119.8569,119.9634,119.8159,119.8978,36789.0
2017-03-29 10:15:00,146.29,146.31,145.96,146.08,68121.0,119.8815,119.8978,119.611,119.7094,68121.0
2017-03-29 10:20:00,146.08,146.17,146.02,146.04,41759.0,119.7094,119.7831,119.6602,119.6766,41759.0
2017-03-29 10:25:00,146.05,146.12,146.04,146.09,94531.0,119.6848,119.7421,119.6766,119.7176,94531.0
2017-03-29 10:30:00,146.11,146.31,146.1,146.31,68683.0,119.734,119.8978,119.7258,119.8978,68683.0
2017-03-29 10:35:00,146.32,146.48,146.21,146.23,38321.0,119.906,120.0372,119.8159,119.8323,38321.0
2017-03-29 10:40:00,146.23,146.31,146.15,146.16,38121.0,119.8323,119.8978,119.7667,119.7749,38121.0
2017-03-29 10:45:00,146.18,146.35,146.18,146.27,20793.0,119.7913,119.9306,119.7913,119.8651,20793.0
2017-03-29 10:50:00,146.27,146.35,146.18,146.25,78165.0,119.8651,119.9306,119.7913,119.8487,78165.0
2017-03-29 10:55:00,146.23,146.26,146.15,146.21,13900.0,119.8323,119.8569,119.7667,119.8159,13900.0
2017-03-29 11:00:00,146.2,146.24,146.06,146.17,40616.0,119.8077,119.8405,119.693,119.7831,40616.0
2017-03-29 11:05:00,146.19,146.28,146.17,146.23,68349.0,119.7995,119.8733,119.7831,119.8323,68349.0
2017-03-29 11:10:00,146.25,146.42,146.24,146.37,29480.0,119.8487,119.988,119.8405,119.947,29480.0
2017-03-29 11:15:00,146.37,146.56,146.31,146.56,37430.0,119.947,120.1027,119.8978,120.1027,37430.0
2017-03-29 11:20:00,146.55,146.71,146.44,146.47,45784.0,120.0945,120.2256,120.0044,120.029,45784.0
2017-03-29 11:25:00,146.46,146.48,146.35,146.38,22419.0,120.0208,120.0372,119.9306,119.9552,22419.0
2017-03-29 11:30:00,146.38,146.56,146.34,146.56,22606.0,119.9552,120.1027,119.9224,120.1027,22606.0
2017-03-29 11:35:00,146.56,146.59,146.36,146.37,57837.0,120.1027,120.1273,119.9388,119.947,57837.0
2017-03-29 11:40:00,146.37,146.46,146.32,146.39,19281.0,119.947,120.0208,119.906,119.9634,19281.0
2017-03-29 11:45:00,146.38,146.43,146.35,146.43,23313.0,119.9552,119.9962,119.9306,119.9962,23313.0
2017-03-29 11:50:00,146.43,146.5,146.39,146.49,21990.0,119.9962,120.0535,119.9634,120.0454,21990.0
2017-03-29 11:55:00,146.5,146.56,146.48,146.5,27300.0,120.0535,120.1027,120.0372,120.0535,27300.0
2017-03-29 12:00:00,146.52,146.56,146.46,146.5,30474.0,120.0699,120.1027,120.0208,120.0535,30474.0
2017-03-29 12:05:00,146.49,146.56,146.49,146.52,24178.0,120.0454,120.1027,120.0454,120.0699,24178.0
2017-03-29 12:10:00,146.54,146.71,146.52,146.71,24704.0,120.0863,120.2256,120.0699,120.2256,24704.0
2017-03-29 12:15:00,146.7,146.76,146.64,146.73,15274.0,120.2174,120.2666,120.1683,120.242,15274.0
2017-03-29 12:20:00,146.74,146.78,146.71,146.72,10725.0,120.2502,120.283,120.2256,120.2338,10725.0
2017-03-29 12:25:00,146.73,146.77,146.66,146.67,14813.0,120.242,120.2748,120.1847,120.1929,14813.0
2017-03-29 12:30:00,146.67,146.69,146.63,146.65,12608.0,120.1929,120.2092,120.1601,120.1765,12608.0
2017-03-29 12:35:00,146.65,146.68,146.57,146.58,9698.0,120.1765,120.2011,120.1109,120.1191,9698.0
2017-03-29 12:40:00,146.58,146.59,146.52,146.57,11437.0,120.1191,120.1273,120.0699,120.1109,11437.0
2017-03-29 12:45:00,146.56,146.56,146.42,146.48,73056.0,120.1027,120.1027,119.988,120.0372,73056.0
2017-03-29 12:50:00,146.48,146.65,146.47,146.58,14617.0,120.0372,120.1765,120.029,120.1191,14617.0
2017-03-29 12:55:00,146.56,146.57,146.42,146.49,11779.0,120.1027,120.1109,119.988,120.0454,11779.0
2017-03-29 13:00:00,146.49,146.71,146.49,146.69,16258.0,120.0454,120.2256,120.0454,120.2092,16258.0
2017-03-29 13:05:00,146.72,146.74,146.63,146.63,10896.0,120.2338,120.2502,120.1601,120.1601,10896.0
2017-03-29 13:10:00,146.62,146.68,146.58,146.65,16377.0,120.1519,120.2011,120.1191,120.1765,16377.0
2017-03-29 13:15:00,146.65,146.72,146.62,146.66,11901.0,120.1765,120.2338,120.1519,120.1847,11901.0
2017-03-29 13:20:00,146.68,146.8,146.67,146.76,9193.0,120.2011,120.2994,120.1929,120.2666,9193.0
2017-03-29 13:25:00,146.76,146.78,146.7,146.78,8958.0,120.2666,120.283,120.2174,120.283,8958.0
2017-03-29 13:30:00,146.79,146.81,146.71,146.71,9394.0,120.2912,120.3076,120.2256,120.2256,9394.0
2017-03-29 13:35:00,146.69,146.69,146.63,146.68,13287.0,120.2092,120.2092,120.1601,120.2011,13287.0
2017-03-29 13:40:00,146.69,146.88,146.69,146.84,17352.0,120.2092,120.3649,120.2092,120.3322,17352.0
2017-03-29 13:45:00,146.84,146.88,146.76,146.8,13069.0,120.3322,120.3649,120.2666,120.2994,13069.0
2017-03-29 13:50:00,146.82,146.85,146.79,146.84,7739.0,120.3158,120.3404,120.2912,120.3322,7739.0
2017-03-29 13:55:00,146.85,146.96,146.85,146.93,13800.0,120.3404,120.4305,120.3404,120.4059,13800.0
2017-03-29 14:00:00,146.92,146.95,146.84,146.95,12507.0,120.3977,120.4223,120.3322,120.4223,12507.0
2017-03-29 14:05:00,146.96,146.97,146.91,146.97,12178.0,120.4305,120.4387,120.3895,120.4387,12178.0
2017-03-29 14:10:00,146.97,147.06,146.97,147.06,22357.0,120.4387,120.5125,120.4387,120.5125,22357.0
2017-03-29 14:15:00,147.06,147.12,147.05,147.12,16673.0,120.5125,120.5616,120.5043,120.5616,16673.0
2017-03-29 14:20:00,147.12,147.15,147.08,147.11,17808.0,120.5616,120.5862,120.5288,120.5534,17808.0
2017-03-29 14:25:00,147.1,147.15,147.09,147.13,13704.0,120.5452,120.5862,120.537,120.5698,13704.0
2017-03-29 14:30:00,147.12,147.2,147.11,147.2,15194.0,120.5616,120.6272,120.5534,120.6272,15194.0
2017-03-29 14:35:00,147.2,147.24,147.14,147.18,20183.0,120.6272,120.66,120.578,120.6108,20183.0
2017-03-29 14:40:00,147.19,147.21,147.15,147.17,19013.0,120.619,120.6354,120.5862,120.6026,19013.0
2017-03-29 14:45:00,147.16,147.28,147.14,147.28,47301.0,120.5944,120.6927,120.578,120.6927,47301.0
2017-03-29 14:50:00,147.27,147.32,147.25,147.31,16078.0,120.6845,120.7255,120.6682,120.7173,16078.0
2017-03-29 14:55:00,147.31,147.36,147.29,147.3,22883.0,120.7173,120.7583,120.7009,120.7091,22883.0
2017-03-29 15:00:00,147.3,147.31,147.19,147.22,25197.0,120.7091,120.7173,120.619,120.6436,25197.0
2017-03-29 15:05:00,147.22,147.34,147.21,147.31,27671.0,120.6436,120.7419,120.6354,120.7173,27671.0
2017-03-29 15:10:00,147.31,147.32,147.28,147.28,32181.0,120.7173,120.7255,120.6927,120.6927,32181.0
2017-03-29 15:15:00,147.29,147.29,147.26,147.28,27975.0,120.7009,120.7009,120.6764,120.6927,27975.0
2017-03-29 15:20:00,147.28,147.33,147.27,147.29,133530.0,120.6927,120.7337,120.6845,120.7009,133530.0
2017-03-29 15:25:00,147.29,147.31,147.21,147.24,23923.0,120.7009,120.7173,120.6354,120.66,23923.0
2017-03-29 15:30:00,147.23,147.35,147.2,147.35,23184.0,120.6518,120.7501,120.6272,120.7501,23184.0
2017-03-29 15:35:00,147.35,147.42,147.31,147.31,29734.0,120.7501,120.8075,120.7173,120.7173,29734.0
2017-03-29 15:40:00,147.32,147.32,147.23,147.29,45961.0,120.7255,120.7255,120.6518,120.7009,45961.0
2017-03-29 15:45:00,147.28,147.29,147.16,147.17,55913.0,120.6927,120.7009,120.5944,120.6026,55913.0
2017-03-29 15:50:00,147.16,147.2,147.07,147.09,64895.0,120.5944,120.6272,120.5206,120.537,64895.0
2017-03-29 15:55:00,147.08,147.11,146.92,147.05,143672.0,120.5288,120.5534,120.3977,120.5043,143672.0
2017-03-30 09:30:00,146.72,147.07,146.52,146.52,83104.0,120.2338,120.5206,120.0699,120.0699,83104.0
2017-03-30 09:35:00,146.51,146.95,146.47,146.92,84368.0,120.0617,120.4223,120.029,120.3977,84368.0
2017-03-30 09:40:00,146.93,147.11,146.87,147.01,33840.0,120.4059,120.5534,120.3568,120.4715,33840.0
2017-03-30 09:45:00,147.03,147.23,146.96,147.11,48021.0,120.4879,120.6518,120.4305,120.5534,48021.0
2017-03-30 09:50:00,147.08,147.21,146.97,147.09,33045.0,120.5288,120.6354,120.4387,120.537,33045.0
2017-03-30 09:55:00,147.1,147.2,147.03,147.16,26643.0,120.5452,120.6272,120.4879,120.5944,26643.0
2017-03-30 10:00:00,147.12,147.32,147.12,147.3,27563.0,120.5616,120.7255,120.5616,120.7091,27563.0
2017-03-30 10:05:00,147.3,147.33,147.17,147.21,26827.0,120.7091,120.7337,120.6026,120.6354,26827.0
2017-03-30 10:10:00,147.21,147.36,147.18,147.34,31475.0,120.6354,120.7583,120.6108,120.7419,31475.0
2017-03-30 10:15:00,147.32,147.38,147.3,147.35,22258.0,120.7255,120.7747,120.7091,120.7501,22258.0
2017-03-30 10:20:00,147.34,147.36,147.2,147.22,15490.0,120.7419,120.7583,120.6272,120.6436,15490.0
2017-03-30 10:25:00,147.21,147.21,146.99,147.02,41834.0,120.6354,120.6354,120.4551,120.4797,41834.0
2017-03-30 10:30:00,147.04,147.08,146.99,147.01,29378.0,120.4961,120.5288,120.4551,120.4715,29378.0
2017-03-30 10:35:00,147.02,147.21,146.95,146.95,38377.0,120.4797,120.6354,120.4223,120.4223,38377.0
2017-03-30 10:40:00,146.95,147.02,146.88,146.88,32832.0,120.4223,120.4797,120.3649,120.3649,32832.0
2017-03-30 10:45:00,146.87,147.0,146.86,146.96,29184.0,120.3568,120.4633,120.3486,120.4305,29184.0
2017-03-30 10:50:00,146.97,147.11,146.91,147.08,30110.0,120.4387,120.5534,120.3895,120.5288,30110.0
2017-03-30 10:55:00,147.09,147.19,147.06,147.07,20250.0,120.537,120.619,120.5125,120.5206,20250.0
2017-03-30 11:00:00,147.09,147.18,147.06,147.18,27899.0,120.537,120.6108,120.5125,120.6108,27899.0
2017-03-30 11:05:00,147.19,147.27,147.19,147.22,15261.0,120.619,120.6845,120.619,120.6436,15261.0
2017-03-30 11:10:00,147.22,147.23,147.1,147.11,34237.0,120.6436,120.6518,120.5452,120.5534,34237.0
2017-03-30 11:15:00,147.11,147.14,147.06,147.11,41538.0,120.5534,120.578,120.5125,120.5534,41538.0
2017-03-30 11:20:00,147.1,147.12,146.95,146.95,13415.0,120.5452,120.5616,120.4223,120.4223,13415.0
2017-03-30 11:25:00,146.96,147.03,146.91,146.97,13885.0,120.4305,120.4879,120.3895,120.4387,13885.0
2017-03-30 11:30:00,146.98,147.02,146.93,146.95,11791.0,120.4469,120.4797,120.4059,120.4223,11791.0
2017-03-30 11:35:00,146.96,147.0,146.92,146.92,13707.0,120.4305,120.4633,120.3977,120.3977,13707.0
2017-03-30 11:40:00,146.93,146.94,146.77,146.77,15342.0,120.4059,120.4141,120.2748,120.2748,15342.0
2017-03-30 11:45:00,146.77,146.87,146.77,146.85,10678.0,120.2748,120.3568,120.2748,120.3404,10678.0
2017-03-30 11:50:00,146.85,146.89,146.64,146.64,28216.0,120.3404,120.3731,120.1683,120.1683,28216.0
2017-03-30 11:55:00,146.64,146.69,146.6,146.6,26108.0,120.1683,120.2092,120.1355,120.1355,26108.0
2017-03-30 12:00:00,146.6,146.71,146.54,146.66,21421.0,120.1355,120.2256,120.0863,120.1847,21421.0
2017-03-30 12:05:00,146.65,146.83,146.65,146.82,14239.0,120.1765,120.324,120.1765,120.3158,14239.0
2017-03-30 12:10:00,146.83,146.87,146.8,146.8,7283.0,120.324,120.3568,120.2994,120.2994,7283.0
2017-03-30 12:15:00,146.8,146.8,146.68,146.75,17875.0,120.2994,120.2994,120.2011,120.2584,17875.0
2017-03-30 12:20:00,146.75,146.77,146.68,146.7,10238.0,120.2584,120.2748,120.2011,120.2174,10238.0
2017-03-30 12:25:00,146.7,146.73,146.63,146.72,13269.0,120.2174,120.242,120.1601,120.2338,13269.0
2017-03-30 12:30:00,146.7,146.71,146.66,146.66,9981.0,120.2174,120.2256,120.1847,120.1847,9981.0
2017-03-30 12:35:00,146.66,146.67,146.49,146.5,19845.0,120.1847,120.1929,120.0454,120.0535,19845.0
2017-03-30 12:40:00,146.5,146.54,146.43,146.52,16960.0,120.0535,120.0863,119.9962,120.0699,16960.0
2017-03-30 12:45:00,146.51,146.56,146.48,146.54,13551.0,120.0617,120.1027,120.0372,120.0863,13551.0
2017-03-30 12:50:00,146.54,146.55,146.46,146.49,15031.0,120.0863,120.0945,120.0208,120.0454,15031.0
2017-03-30 12:55:00,146.49,146.55,146.49,146.53,11927.0,120.0454,120.0945,120.0454,120.0781,11927.0
2017-03-30 13:00:00,146.54,146.61,146.53,146.57,10735.0,120.0863,120.1437,120.0781,120.1109,10735.0
2017-03-30 13:05:00,146.57,146.63,146.56,146.57,11337.0,120.1109,120.1601,120.1027,120.1109,11337.0
2017-03-30 13:10:00,146.57,146.63,146.56,146.62,6978.0,120.1109,120.1601,120.1027,120.1519,6978.0
2017-03-30 13:15:00,146.62,146.73,146.62,146.71,7589.0,120.1519,120.242,120.1519,120.2256,7589.0
2017-03-30 13:20:00,146.73,146.75,146.66,146.68,9901.0,120.242,120.2584,120.1847,120.2011,9901.0
2017-03-30 13:25:00,146.67,146.84,146.66,146.81,11231.0,120.1929,120.3322,120.1847,120.3076,11231.0
2017-03-30 13:30:00,146.8,146.81,146.72,146.81,10053.0,120.2994,120.3076,120.2338,120.3076,10053.0
2017-03-30 13:35:00,146.8,146.84,146.8,146.83,13766.0,120.2994,120.3322,120.2994,120.324,13766.0
2017-03-30 13:40:00,146.83,146.84,146.72,146.76,11852.0,120.324,120.3322,120.2338,120.2666,11852.0
2017-03-30 13:45:00,146.77,146.79,146.72,146.72,12799.0,120.2748,120.2912,120.2338,120.2338,12799.0
2017-03-30 13:50:00,146.72,146.73,146.7,146.71,13116.0,120.2338,120.242,120.2174,120.2256,13116.0
2017-03-30 13:55:00,146.71,146.72,146.68,146.69,6677.0,120.2256,120.2338,120.2011,120.2092,6677.0
2017-03-30 14:00:00,146.7,146.71,146.66,146.66,13393.0,120.2174,120.2256,120.1847,120.1847,13393.0
2017-03-30 14:05:00,146.67,146.69,146.61,146.69,10118.0,120.1929,120.2092,120.1437,120.2092,10118.0
2017-03-30 14:10:00,146.7,146.7,146.64,146.66,15458.0,120.2174,120.2174,120.1683,120.1847,15458.0
2017-03-30 14:15:00,146.65,146.74,146.65,146.67,18889.0,120.1765,120.2502,120.1765,120.1929,18889.0
2017-03-30 14:20:00,146.67,146.71,146.66,146.68,12314.0,120.1929,120.2256,120.1847,120.2011,12314.0
2017-03-30 14:25:00,146.67,146.7,146.65,146.67,11456.0,120.1929,120.2174,120.1765,120.1929,11456.0
2017-03-30 14:30:00,146.69,146.74,146.67,146.73,19893.0,120.2092,120.2502,120.1929,120.242,19893.0
2017-03-30 14:35:00,146.74,146.74,146.68,146.69,9350.0,120.2502,120.2502,120.2011,120.2092,9350.0
2017-03-30 14:40:00,146.69,146.69,146.62,146.62,8985.0,120.2092,120.2092,120.1519,120.1519,8985.0
2017-03-30 14:45:00,146.62,146.66,146.61,146.65,8770.0,120.1519,120.1847,120.1437,120.1765,8770.0
2017-03-30 14:50:00,146.66,146.68,146.57,146.57,42919.0,120.1847,120.2011,120.1109,120.1109,42919.0
2017-03-30 14:55:00,146.58,146.61,146.54,146.58,22721.0,120.1191,120.1437,120.0863,120.1191,22721.0
2017-03-30 15:00:00,146.58,146.69,146.58,146.67,18401.0,120.1191,120.2092,120.1191,120.1929,18401.0
2017-03-30 15:05:00,146.67,146.82,146.66,146.81,17927.0,120.1929,120.3158,120.1847,120.3076,17927.0
2017-03-30 15:10:00,146.81,146.82,146.73,146.75,15359.0,120.3076,120.3158,120.242,120.2584,15359.0
2017-03-30 15:15:00,146.77,146.83,146.75,146.82,24712.0,120.2748,120.324,120.2584,120.3158,24712.0
2017-03-30 15:20:00,146.82,146.94,146.79,146.92,41949.0,120.3158,120.4141,120.2912,120.3977,41949.0
2017-03-30 15:25:00,146.93,146.96,146.9,146.95,27489.0,120.4059,120.4305,120.3813,120.4223,27489.0
2017-03-30 15:30:00,146.95,146.95,146.88,146.94,29136.0,120.4223,120.4223,120.3649,120.4141,29136.0
2017-03-30 15:35:00,146.94,146.94,146.83,146.85,32371.0,120.4141,120.4141,120.324,120.3404,32371.0
2017-03-30 15:40:00,146.85,146.88,146.77,146.79,26623.0,120.3404,120.3649,120.2748,120.2912,26623.0
2017-03-30 15:45:00,146.79,146.86,146.75,146.83,51960.0,120.2912,120.3486,120.2584,120.324,51960.0
2017-03-30 15:50:00,146.83,146.89,146.77,146.85,96274.0,120.324,120.3731,120.2748,120.3404,96274.0
2017-03-30 15:55:00,146.85,147.0,146.8,146.95,146268.0,120.3404,120.4633,120.2994,120.4223,146268.0
2017-03-31 09:30:00,146.87,147.03,146.72,146.78,70526.0,120.3568,120.4879,120.2338,120.283,70526.0
2017-03-31 09:35:00,146.77,146.96,146.75,146.79,45134.0,120.2748,120.4305,120.2584,120.2912,45134.0
2017-03-31 09:40:00,146.8,146.92,146.75,146.91,19838.0,120.2994,120.3977,120.2584,120.3895,19838.0
2017-03-31 09:45:00,146.88,146.91,146.74,146.81,20387.0,120.3649,120.3895,120.2502,120.3076,20387.0
2017-03-31 09:50:00,146.81,146.88,146.78,146.81,17024.0,120.3076,120.3649,120.283,120.3076,17024.0
2017-03-31 09:55:00,146.79,146.89,146.79,146.85,32160.0,120.2912,120.3731,120.2912,120.3404,32160.0
2017-03-31 10:00:00,146.83,147.02,146.83,146.96,37306.0,120.324,120.4797,120.324,120.4305,37306.0
2017-03-31 10:05:00,146.96,146.99,146.88,146.94,34823.0,120.4305,120.4551,120.3649,120.4141,34823.0
2017-03-31 10:10:00,146.93,146.95,146.81,146.83,20168.0,120.4059,120.4223,120.3076,120.324,20168.0
2017-03-31 10:15:00,146.83,146.9,146.81,146.89,13973.0,120.324,120.3813,120.3076,120.3731,13973.0
2017-03-31 10:20:00,146.88,146.9,146.81,146.89,21701.0,120.3649,120.3813,120.3076,120.3731,21701.0
2017-03-31 10:25:00,146.88,146.88,146.75,146.8,21314.0,120.3649,120.3649,120.2584,120.2994,21314.0
2017-03-31 10:30:00,146.81,146.95,146.81,146.95,17204.0,120.3076,120.4223,120.3076,120.4223,17204.0
2017-03-31 10:35:00,146.94,147.05,146.94,147.04,33760.0,120.4141,120.5043,120.4141,120.4961,33760.0
2017-03-31 10:40:00,147.03,147.09,146.99,147.03,45869.0,120.4879,120.537,120.4551,120.4879,45869.0
2017-03-31 10:45:00,147.03,147.12,147.0,147.12,33534.0,120.4879,120.5616,120.4633,120.5616,33534.0
2017-03-31 10:50:00,147.12,147.15,146.99,147.0,31717.0,120.5616,120.5862,120.4551,120.4633,31717.0
2017-03-31 10:55:00,146.99,147.03,146.91,146.96,33747.0,120.4551,120.4879,120.3895,120.4305,33747.0
2017-03-31 11:00:00,146.97,147.02,146.9,147.01,25798.0,120.4387,120.4797,120.3813,120.4715,25798.0
2017-03-31 11:05:00,147.02,147.18,147.01,147.16,18253.0,120.4797,120.6108,120.4715,120.5944,18253.0
2017-03-31 11:10:00,147.15,147.15,146.95,146.95,19497.0,120.5862,120.5862,120.4223,120.4223,19497.0
2017-03-31 11:15:00,146.96,147.0,146.92,146.93,12628.0,120.4305,120.4633,120.3977,120.4059,12628.0
2017-03-31 11:20:00,146.94,146.97,146.89,146.96,11191.0,120.4141,120.4387,120.3731,120.4305,11191.0
2017-03-31 11:25:00,146.97,147.02,146.93,146.94,18970.0,120.4387,120.4797,120.4059,120.4141,18970.0
2017-03-31 11:30:00,146.96,146.97,146.9,146.96,17633.0,120.4305,120.4387,120.3813,120.4305,17633.0
2017-03-31 11:35:00,146.95,146.97,146.93,146.95,16679.0,120.4223,120.4387,120.4059,120.4223,16679.0
2017-03-31 11:40:00,146.95,146.97,146.88,146.91,13873.0,120.4223,120.4387,120.3649,120.3895,13873.0
2017-03-31 11:45:00,146.93,146.93,146.89,146.91,13016.0,120.4059,120.4059,120.3731,120.3895,13016.0
2017-03-31 11:50:00,146.9,146.91,146.82,146.85,13800.0,120.3813,120.3895,120.3158,120.3404,13800.0
2017-03-31 11:55:00,146.87,146.93,146.85,146.88,17846.0,120.3568,120.4059,120.3404,120.3649,17846.0
2017-03-31 12:00:00,146.89,146.94,146.86,146.93,13245.0,120.3731,120.4141,120.3486,120.4059,13245.0
2017-03-31 12:05:00,146.94,146.94,146.86,146.86,8808.0,120.4141,120.4141,120.3486,120.3486,8808.0
2017-03-31 12:10:00,146.86,146.88,146.85,146.86,13682.0,120.3486,120.3649,120.3404,120.3486,13682.0
2017-03-31 12:15:00,146.86,146.93,146.85,146.93,14108.0,120.3486,120.4059,120.3404,120.4059,14108.0
2017-03-31 12:20:00,146.92,147.02,146.92,146.98,22734.0,120.3977,120.4797,120.3977,120.4469,22734.0
2017-03-31 12:25:00,146.98,146.99,146.95,146.95,18959.0,120.4469,120.4551,120.4223,120.4223,18959.0
2017-03-31 12:30:00,146.96,146.96,146.87,146.93,12152.0,120.4305,120.4305,120.3568,120.4059,12152.0
2017-03-31 12:35:00,146.94,146.98,146.89,146.89,24536.0,120.4141,120.4469,120.3731,120.3731,24536.0
2017-03-31 12:40:00,146.89,146.91,146.84,146.85,38283.0,120.3731,120.3895,120.3322,120.3404,38283.0
2017-03-31 12:45:00,146.85,146.99,146.85,146.95,15803.0,120.3404,120.4551,120.3404,120.4223,15803.0
2017-03-31 12:50:00,146.95,146.99,146.94,146.95,20504.0,120.4223,120.4551,120.4141,120.4223,20504.0
2017-03-31 12:55:00,146.94,147.0,146.93,146.98,10865.0,120.4141,120.4633,120.4059,120.4469,10865.0
2017-03-31 13:00:00,146.99,147.0,146.94,146.95,19273.0,120.4551,120.4633,120.4141,120.4223,19273.0
2017-03-31 13:05:00,146.94,146.98,146.93,146.97,8699.0,120.4141,120.4469,120.4059,120.4387,8699.0
2017-03-31 13:10:00,146.97,147.06,146.97,147.06,12650.0,120.4387,120.5125,120.4387,120.5125,12650.0
2017-03-31 13:15:00,147.06,147.14,147.03,147.12,23699.0,120.5125,120.578,120.4879,120.5616,23699.0
2017-03-31 13:20:00,147.12,147.13,147.01,147.02,16263.0,120.5616,120.5698,120.4715,120.4797,16263.0
2017-03-31 13:25:00,147.02,147.03,146.95,147.01,44589.0,120.4797,120.4879,120.4223,120.4715,44589.0
2017-03-31 13:30:00,147.01,147.1,147.01,147.03,18234.0,120.4715,120.5452,120.4715,120.4879,18234.0
2017-03-31 13:35:00,147.04,147.07,146.96,146.96,9406.0,120.4961,120.5206,120.4305,120.4305,9406.0
2017-03-31 13:40:00,146.95,147.01,146.95,146.95,19421.0,120.4223,120.4715,120.4223,120.4223,19421.0
2017-03-31 13:45:00,146.95,146.95,146.91,146.93,17645.0,120.4223,120.4223,120.3895,120.4059,17645.0
2017-03-31 13:50:00,146.93,146.94,146.87,146.88,18047.0,120.4059,120.4141,120.3568,120.3649,18047.0
2017-03-31 13:55:00,146.89,146.9,146.84,146.86,21072.0,120.3731,120.3813,120.3322,120.3486,21072.0
2017-03-31 14:00:00,146.86,146.86,146.75,146.84,16549.0,120.3486,120.3486,120.2584,120.3322,16549.0
2017-03-31 14:05:00,146.84,146.9,146.8,146.9,14388.0,120.3322,120.3813,120.2994,120.3813,14388.0
2017-03-31 14:10:00,146.89,146.9,146.67,146.72,29991.0,120.3731,120.3813,120.1929,120.2338,29991.0
2017-03-31 14:15:00,146.71,146.75,146.67,146.7,14733.0,120.2256,120.2584,120.1929,120.2174,14733.0
2017-03-31 14:20:00,146.7,146.74,146.65,146.72,13638.0,120.2174,120.2502,120.1765,120.2338,13638.0
2017-03-31 14:25:00,146.72,146.87,146.71,146.82,24738.0,120.2338,120.3568,120.2256,120.3158,24738.0
2017-03-31 14:30:00,146.82,146.9,146.8,146.9,13439.0,120.3158,120.3813,120.2994,120.3813,13439.0
2017-03-31 14:35:00,146.9,146.91,146.82,146.83,19930.0,120.3813,120.3895,120.3158,120.324,19930.0
2017-03-31 14:40:00,146.83,146.84,146.77,146.82,23261.0,120.324,120.3322,120.2748,120.3158,23261.0
2017-03-31 14:45:00,146.81,146.83,146.78,146.82,22302.0,120.3076,120.324,120.283,120.3158,22302.0
2017-03-31 14:50:00,146.83,146.84,146.75,146.76,19981.0,120.324,120.3322,120.2584,120.2666,19981.0
2017-03-31 14:55:00,146.75,146.75,146.65,146.66,13457.0,120.2584,120.2584,120.1765,120.1847,13457.0
2017-03-31 15:00:00,146.67,146.84,146.66,146.83,19164.0,120.1929,120.3322,120.1847,120.324,19164.0
2017-03-31 15:05:00,146.83,146.85,146.79,146.82,17819.0,120.324,120.3404,120.2912,120.3158,17819.0
2017-03-31 15:10:00,146.82,146.88,146.82,146.85,20295.0,120.3158,120.3649,120.3158,120.3404,20295.0
2017-03-31 15:15:00,146.85,146.9,146.77,146.81,25679.0,120.3404,120.3813,120.2748,120.3076,25679.0
2017-03-31 15:20:00,146.81,146.89,146.81,146.88,14536.0,120.3076,120.3731,120.3076,120.3649,14536.0
2017-03-31 15:25:00,146.89,146.93,146.82,146.82,55796.0,120.3731,120.4059,120.3158,120.3158,55796.0
2017-03-31 15:30:00,146.81,147.05,146.81,147.01,44691.0,120.3076,120.5043,120.3076,120.4715,44691.0
2017-03-31 15:35:00,147.01,147.06,146.99,147.01,90709.0,120.4715,120.5125,120.4551,120.4715,90709.0
2017-03-31 15:40:00,147.01,147.06,146.96,146.99,72283.0,120.4715,120.5125,120.4305,120.4551,72283.0
2017-03-31 15:45:00,146.99,147.01,146.8,146.85,61947.0,120.4551,120.4715,120.2994,120.3404,61947.0
2017-03-31 15:50:00,146.84,147.05,146.82,147.05,129306.0,120.3322,120.5043,120.3158,120.5043,129306.0
2017-03-31 15:55:00,147.04,147.04,146.79,146.81,233776.0,120.4961,120.4961,120.2912,120.3076,233776.0
2017-04-03 09:30:00,146.94,147.21,146.8,146.93,120142.0,120.4141,120.6354,120.2994,120.4059,120142.0
2017-04-03 09:35:00,146.98,147.05,146.75,146.86,56025.0,120.4469,120.5043,120.2584,120.3486,56025.0
2017-04-03 09:40:00,146.86,146.91,146.7,146.78,58203.0,120.3486,120.3895,120.2174,120.283,58203.0
2017-04-03 09:45:00,146.79,146.91,146.68,146.85,30322.0,120.2912,120.3895,120.2011,120.3404,30322.0
2017-04-03 09:50:00,146.87,146.89,146.34,146.39,136713.0,120.3568,120.3731,119.9224,119.9634,136713.0
2017-04-03 09:55:00,146.39,147.12,146.39,147.05,37346.0,119.9634,120.5616,119.9634,120.5043,37346.0
2017-04-03 10:00:00,147.1,147.16,146.96,146.96,56245.0,120.5452,120.5944,120.4305,120.4305,56245.0
2017-04-03 10:05:00,146.95,146.96,146.68,146.71,30426.0,120.4223,120.4305,120.2011,120.2256,30426.0
2017-04-03 10:10:00,146.71,146.78,146.54,146.74,21477.0,120.2256,120.283,120.0863,120.2502,21477.0
2017-04-03 10:15:00,146.75,146.86,146.64,146.82,27683.0,120.2584,120.3486,120.1683,120.3158,27683.0
2017-04-03 10:20:00,146.82,146.82,146.64,146.82,17847.0,120.3158,120.3158,120.1683,120.3158,17847.0
2017-04-03 10:25:00,146.84,146.88,146.78,146.86,31918.0,120.3322,120.3649,120.283,120.3486,31918.0
2017-04-03 10:30:00,146.86,146.88,146.64,146.68,25805.0,120.3486,120.3649,120.1683,120.2011,25805.0
2017-04-03 10:35:00,146.67,146.73,146.62,146.68,15763.0,120.1929,120.242,120.1519,120.2011,15763.0
2017-04-03 10:40:00,146.66,146.87,146.55,146.8,27094.0,120.1847,120.3568,120.0945,120.2994,27094.0
2017-04-03 10:45:00,146.8,146.87,146.68,146.71,14630.0,120.2994,120.3568,120.2011,120.2256,14630.0
2017-04-03 10:50:00,146.73,146.73,146.4,146.5,28155.0,120.242,120.242,119.9716,120.0535,28155.0
2017-04-03 10:55:00,146.48,146.51,146.37,146.44,35147.0,120.0372,120.0617,119.947,120.0044,35147.0
2017-04-03 11:00:00,146.42,146.63,146.41,146.55,26091.0,119.988,120.1601,119.9798,120.0945,26091.0
2017-04-03 11:05:00,146.53,146.53,146.29,146.29,22122.0,120.0781,120.0781,119.8815,119.8815,22122.0
2017-04-03 11:10:00,146.29,146.3,146.2,146.25,32872.0,119.8815,119.8897,119.8077,119.8487,32872.0
2017-04-03 11:15:00,146.24,146.44,146.22,146.3,18375.0,119.8405,120.0044,119.8241,119.8897,18375.0
2017-04-03 11:20:00,146.27,146.55,146.18,146.52,21358.0,119.8651,120.0945,119.7913,120.0699,21358.0
2017-04-03 11:25:00,146.54,146.55,146.38,146.39,17194.0,120.0863,120.0945,119.9552,119.9634,17194.0
2017-04-03 11:30:00,146.4,146.43,146.28,146.33,21579.0,119.9716,119.9962,119.8733,119.9142,21579.0
2017-04-03 11:35:00,146.33,146.46,146.31,146.4,30761.0,119.9142,120.0208,119.8978,119.9716,30761.0
2017-04-03 11:40:00,146.41,146.5,146.39,146.46,22890.0,119.9798,120.0535,119.9634,120.0208,22890.0
2017-04-03 11:45:00,146.47,146.54,146.41,146.44,55605.0,120.029,120.0863,119.9798,120.0044,55605.0
2017-04-03 11:50:00,146.44,146.45,146.22,146.22,48263.0,120.0044,120.0126,119.8241,119.8241,48263.0
2017-04-03 11:55:00,146.21,146.37,146.14,146.35,31813.0,119.8159,119.947,119.7585,119.9306,31813.0
2017-04-03 12:00:00,146.33,146.34,146.09,146.3,32557.0,119.9142,119.9224,119.7176,119.8897,32557.0
2017-04-03 12:05:00,146.32,146.43,146.32,146.39,31974.0,119.906,119.9962,119.906,119.9634,31974.0
2017-04-03 12:10:00,146.36,146.42,146.33,146.34,12275.0,119.9388,119.988,119.9142,119.9224,12275.0
2017-04-03 12:15:00,146.34,146.5,146.31,146.46,14787.0,119.9224,120.0535,119.8978,120.0208,14787.0
2017-04-03 12:20:00,146.45,146.55,146.41,146.55,12814.0,120.0126,120.0945,119.9798,120.0945,12814.0
2017-04-03 12:25:00,146.56,146.57,146.51,146.56,26337.0,120.1027,120.1109,120.0617,120.1027,26337.0
2017-04-03 12:30:00,146.54,146.57,146.51,146.54,22373.0,120.0863,120.1109,120.0617,120.0863,22373.0
2017-04-03 12:35:00,146.55,146.56,146.46,146.5,39219.0,120.0945,120.1027,120.0208,120.0535,39219.0
2017-04-03 12:40:00,146.52,146.58,146.49,146.51,74865.0,120.0699,120.1191,120.0454,120.0617,74865.0
2017-04-03 12:45:00,146.51,146.51,146.18,146.29,123142.0,120.0617,120.0617,119.7913,119.8815,123142.0
2017-04-03 12:50:00,146.29,146.37,146.25,146.36,15341.0,119.8815,119.947,119.8487,119.9388,15341.0
2017-04-03 12:55:00,146.36,146.43,146.34,146.41,16670.0,119.9388,119.9962,119.9224,119.9798,16670.0
2017-04-03 13:00:00,146.39,146.43,146.33,146.37,17512.0,119.9634,119.9962,119.9142,119.947,17512.0
2017-04-03 13:05:00,146.36,146.39,146.25,146.26,13036.0,119.9388,119.9634,119.8487,119.8569,13036.0
2017-04-03 13:10:00,146.28,146.35,146.27,146.31,12452.0,119.8733,119.9306,119.8651,119.8978,12452.0
2017-04-03 13:15:00,146.32,146.38,146.29,146.3,11530.0,119.906,119.9552,119.8815,119.8897,11530.0
2017-04-03 13:20:00,146.3,146.35,146.24,146.32,15297.0,119.8897,119.9306,119.8405,119.906,15297.0
2017-04-03 13:25:00,146.33,146.35,146.29,146.35,29694.0,119.9142,119.9306,119.8815,119.9306,29694.0
2017-04-03 13:30:00,146.35,146.39,146.28,146.37,12408.0,119.9306,119.9634,119.8733,119.947,12408.0
2017-04-03 13:35:00,146.38,146.4,146.31,146.33,18264.0,119.9552,119.9716,119.8978,119.9142,18264.0
2017-04-03 13:40:00,146.33,146.38,146.3,146.31,14007.0,119.9142,119.9552,119.8897,119.8978,14007.0
2017-04-03 13:45:00,146.3,146.41,146.26,146.33,13994.0,119.8897,119.9798,119.8569,119.9142,13994.0
2017-04-03 13:50:00,146.33,146.36,146.3,146.31,12558.0,119.9142,119.9388,119.8897,119.8978,12558.0
2017-04-03 13:55:00,146.31,146.38,146.31,146.34,9539.0,119.8978,119.9552,119.8978,119.9224,9539.0
2017-04-03 14:00:00,146.35,146.37,146.31,146.35,15733.0,119.9306,119.947,119.8978,119.9306,15733.0
2017-04-03 14:05:00,146.33,146.33,146.21,146.24,15034.0,119.9142,119.9142,119.8159,119.8405,15034.0
2017-04-03 14:10:00,146.24,146.3,146.19,146.3,17737.0,119.8405,119.8897,119.7995,119.8897,17737.0
2017-04-03 14:15:00,146.3,146.3,146.17,146.22,16987.0,119.8897,119.8897,119.7831,119.8241,16987.0
2017-04-03 14:20:00,146.23,146.26,146.15,146.24,12710.0,119.8323,119.8569,119.7667,119.8405,12710.0
2017-04-03 14:25:00,146.25,146.34,146.25,146.31,24938.0,119.8487,119.9224,119.8487,119.8978,24938.0
2017-04-03 14:30:00,146.32,146.39,146.3,146.36,19360.0,119.906,119.9634,119.8897,119.9388,19360.0
2017-04-03 14:35:00,146.35,146.47,146.31,146.46,18928.0,119.9306,120.029,119.8978,120.0208,18928.0
2017-04-03 14:40:00,146.47,146.63,146.47,146.59,24137.0,120.029,120.1601,120.029,120.1273,24137.0
2017-04-03 14:45:00,146.59,146.63,146.5,146.61,22673.0,120.1273,120.1601,120.0535,120.1437,22673.0
2017-04-03 14:50:00,146.62,146.65,146.58,146.62,45187.0,120.1519,120.1765,120.1191,120.1519,45187.0
2017-04-03 14:55:00,146.62,146.69,146.61,146.69,78332.0,120.1519,120.2092,120.1437,120.2092,78332.0
2017-04-03 15:00:00,146.68,146.77,146.67,146.73,43780.0,120.2011,120.2748,120.1929,120.242,43780.0
2017-04-03 15:05:00,146.73,146.74,146.63,146.65,17015.0,120.242,120.2502,120.1601,120.1765,17015.0
2017-04-03 15:10:00,146.66,146.87,146.66,146.86,37690.0,120.1847,120.3568,120.1847,120.3486,37690.0
2017-04-03 15:15:00,146.84,146.86,146.73,146.73,23512.0,120.3322,120.3486,120.242,120.242,23512.0
2017-04-03 15:20:00,146.74,146.87,146.73,146.87,26400.0,120.2502,120.3568,120.242,120.3568,26400.0
2017-04-03 15:25:00,146.88,146.88,146.65,146.67,50831.0,120.3649,120.3649,120.1765,120.1929,50831.0
2017-04-03 15:30:00,146.67,146.69,146.6,146.63,39765.0,120.1929,120.2092,120.1355,120.1601,39765.0
2017-04-03 15:35:00,146.63,146.71,146.61,146.67,28343.0,120.1601,120.2256,120.1437,120.1929,28343.0
2017-04-03 15:40:00,146.67,146.79,146.67,146.76,36337.0,120.1929,120.2912,120.1929,120.2666,36337.0
2017-04-03 15:45:00,146.76,146.82,146.68,146.72,53649.0,120.2666,120.3158,120.2011,120.2338,53649.0
2017-04-03 15:50:00,146.71,146.72,146.62,146.65,57719.0,120.2256,120.2338,120.1519,120.1765,57719.0
2017-04-03 15:55:00,146.64,146.8,146.58,146.65,176600.0,120.1683,120.2994,120.1191,120.1765,176600.0
2017-04-04 09:30:00,146.56,146.86,146.32,146.78,87543.0,120.1027,120.3486,119.906,120.283,87543.0
2017-04-04 09:35:00,146.79,146.81,146.6,146.67,34558.0,120.2912,120.3076,120.1355,120.1929,34558.0
2017-04-04 09:40:00,146.69,146.87,146.65,146.79,42819.0,120.2092,120.3568,120.1765,120.2912,42819.0
2017-04-04 09:45:00,146.78,146.88,146.65,146.76,53276.0,120.283,120.3649,120.1765,120.2666,53276.0
2017-04-04 09:50:00,146.77,146.87,146.71,146.77,53255.0,120.2748,120.3568,120.2256,120.2748,53255.0
2017-04-04 09:55:00,146.8,146.9,146.77,146.84,53766.0,120.2994,120.3813,120.2748,120.3322,53766.0
2017-04-04 10:00:00,146.86,146.9,146.7,146.78,43778.0,120.3486,120.3813,120.2174,120.283,43778.0
2017-04-04 10:05:00,146.76,146.78,146.34,146.36,86869.0,120.2666,120.283,119.9224,119.9388,86869.0
2017-04-04 10:10:00,146.38,146.49,146.38,146.42,34839.0,119.9552,120.0454,119.9552,119.988,34839.0
2017-04-04 10:15:00,146.42,146.42,146.05,146.06,59654.0,119.988,119.988,119.6848,119.693,59654.0
2017-04-04 10:20:00,146.09,146.25,146.08,146.23,21369.0,119.7176,119.8487,119.7094,119.8323,21369.0
2017-04-04 10:25:00,146.24,146.24,146.08,146.14,22101.0,119.8405,119.8405,119.7094,119.7585,22101.0
2017-04-04 10:30:00,146.15,146.33,146.14,146.24,46687.0,119.7667,119.9142,119.7585,119.8405,46687.0
2017-04-04 10:35:00,146.24,146.35,146.22,146.26,22183.0,119.8405,119.9306,119.8241,119.8569,22183.0
2017-04-04 10:40:00,146.27,146.27,146.18,146.21,26378.0,119.8651,119.8651,119.7913,119.8159,26378.0
2017-04-04 10:45:00,146.21,146.28,146.16,146.27,52837.0,119.8159,119.8733,119.7749,119.8651,52837.0
2017-04-04 10:50:00,146.28,146.36,146.24,146.31,27470.0,119.8733,119.9388,119.8405,119.8978,27470.0
2017-04-04 10:55:00,146.31,146.44,146.29,146.34,25301.0,119.8978,120.0044,119.8815,119.9224,25301.0
2017-04-04 11:00:00,146.34,146.37,146.28,146.37,22076.0,119.9224,119.947,119.8733,119.947,22076.0
2017-04-04 11:05:00,146.38,146.52,146.35,146.49,31853.0,119.9552,120.0699,119.9306,120.0454,31853.0
2017-04-04 11:10:00,146.48,146.52,146.47,146.5,30464.0,120.0372,120.0699,120.029,120.0535,30464.0
2017-04-04 11:15:00,146.5,146.54,146.47,146.51,19403.0,120.0535,120.0863,120.029,120.0617,19403.0
2017-04-04 11:20:00,146.51,146.62,146.51,146.6,26812.0,120.0617,120.1519,120.0617,120.1355,26812.0
2017-04-04 11:25:00,146.61,146.65,146.52,146.56,27718.0,120.1437,120.1765,120.0699,120.1027,27718.0
2017-04-04 11:30:00,146.56,146.63,146.51,146.6,53371.0,120.1027,120.1601,120.0617,120.1355,53371.0
2017-04-04 11:35:00,146.59,146.67,146.56,146.66,31228.0,120.1273,120.1929,120.1027,120.1847,31228.0
2017-04-04 11:40:00,146.66,146.66,146.63,146.63,27287.0,120.1847,120.1847,120.1601,120.1601,27287.0
2017-04-04 11:45:00,146.63,146.77,146.63,146.74,48826.0,120.1601,120.2748,120.1601,120.2502,48826.0
2017-04-04 11:50:00,146.76,146.77,146.6,146.65,20930.0,120.2666,120.2748,120.1355,120.1765,20930.0
2017-04-04 11:55:00,146.64,146.69,146.6,146.62,29441.0,120.1683,120.2092,120.1355,120.1519,29441.0
2017-04-04 12:00:00,146.61,146.62,146.46,146.53,33724.0,120.1437,120.1519,120.0208,120.0781,33724.0
2017-04-04 12:05:00,146.55,146.6,146.54,146.59,18039.0,120.0945,120.1355,120.0863,120.1273,18039.0
2017-04-04 12:10:00,146.58,146.6,146.55,146.59,15983.0,120.1191,120.1355,120.0945,120.1273,15983.0
2017-04-04 12:15:00,146.58,146.6,146.57,146.58,23508.0,120.1191,120.1355,120.1109,120.1191,23508.0
2017-04-04 12:20:00,146.57,146.59,146.45,146.46,18924.0,120.1109,120.1273,120.0126,120.0208,18924.0
2017-04-04 12:25:00,146.44,146.5,146.4,146.46,16550.0,120.0044,120.0535,119.9716,120.0208,16550.0
2017-04-04 12:30:00,146.45,146.46,146.31,146.31,23392.0,120.0126,120.0208,119.8978,119.8978,23392.0
2017-04-04 12:35:00,146.31,146.36,146.27,146.34,18420.0,119.8978,119.9388,119.8651,119.9224,18420.0
2017-04-04 12:40:00,146.36,146.42,146.35,146.38,18813.0,119.9388,119.988,119.9306,119.9552,18813.0
2017-04-04 12:45:00,146.38,146.39,146.19,146.19,24227.0,119.9552,119.9634,119.7995,119.7995,24227.0
2017-04-04 12:50:00,146.19,146.21,146.15,146.18,19051.0,119.7995,119.8159,119.7667,119.7913,19051.0
2017-04-04 12:55:00,146.16,146.2,146.09,146.2,39294.0,119.7749,119.8077,119.7176,119.8077,39294.0
2017-04-04 13:00:00,146.2,146.26,146.18,146.26,18497.0,119.8077,119.8569,119.7913,119.8569,18497.0
2017-04-04 13:05:00,146.26,146.28,146.25,146.28,7843.0,119.8569,119.8733,119.8487,119.8733,7843.0
2017-04-04 13:10:00,146.28,146.36,146.27,146.27,23530.0,119.8733,119.9388,119.8651,119.8651,23530.0
2017-04-04 13:15:00,146.28,146.35,146.28,146.33,16652.0,119.8733,119.9306,119.8733,119.9142,16652.0
2017-04-04 13:20:00,146.34,146.37,146.3,146.33,17664.0,119.9224,119.947,119.8897,119.9142,17664.0
2017-04-04 13:25:00,146.33,146.33,146.27,146.27,13913.0,119.9142,119.9142,119.8651,119.8651,13913.0
2017-04-04 13:30:00,146.26,146.26,146.22,146.25,13269.0,119.8569,119.8569,119.8241,119.8487,13269.0
2017-04-04 13:35:00,146.25,146.28,146.24,146.25,12543.0,119.8487,119.8733,119.8405,119.8487,12543.0
2017-04-04 13:40:00,146.25,146.32,146.24,146.3,16860.0,119.8487,119.906,119.8405,119.8897,16860.0
2017-04-04 13:45:00,146.31,146.31,146.22,146.22,10752.0,119.8978,119.8978,119.8241,119.8241,10752.0
2017-04-04 13:50:00,146.22,146.25,146.21,146.24,14143.0,119.8241,119.8487,119.8159,119.8405,14143.0
2017-04-04 13:55:00,146.24,146.28,146.22,146.26,19799.0,119.8405,119.8733,119.8241,119.8569,19799.0
2017-04-04 14:00:00,146.25,146.27,146.16,146.17,27286.0,119.8487,119.8651,119.7749,119.7831,27286.0
2017-04-04 14:05:00,146.18,146.23,146.18,146.21,22032.0,119.7913,119.8323,119.7913,119.8159,22032.0
2017-04-04 14:10:00,146.21,146.27,146.2,146.25,17927.0,119.8159,119.8651,119.8077,119.8487,17927.0
2017-04-04 14:15:00,146.25,146.32,146.24,146.26,23394.0,119.8487,119.906,119.8405,119.8569,23394.0
2017-04-04 14:20:00,146.26,146.34,146.22,146.3,20692.0,119.8569,119.9224,119.8241,119.8897,20692.0
2017-04-04 14:25:00,146.3,146.32,146.25,146.28,17381.0,119.8897,119.906,119.8487,119.8733,17381.0
2017-04-04 14:30:00,146.28,146.34,146.28,146.34,21277.0,119.8733,119.9224,119.8733,119.9224,21277.0
2017-04-04 14:35:00,146.35,146.41,146.32,146.41,26962.0,119.9306,119.9798,119.906,119.9798,26962.0
2017-04-04 14:40:00,146.41,146.43,146.39,146.4,19605.0,119.9798,119.9962,119.9634,119.9716,19605.0
2017-04-04 14:45:00,146.4,146.41,146.28,146.29,45305.0,119.9716,119.9798,119.8733,119.8815,45305.0
2017-04-04 14:50:00,146.29,146.37,146.28,146.35,26837.0,119.8815,119.947,119.8733,119.9306,26837.0
2017-04-04 14:55:00,146.34,146.38,146.27,146.27,28534.0,119.9224,119.9552,119.8651,119.8651,28534.0
2017-04-04 15:00:00,146.26,146.31,146.24,146.3,52501.0,119.8569,119.8978,119.8405,119.8897,52501.0
2017-04-04 15:05:00,146.31,146.33,146.27,146.3,27566.0,119.8978,119.9142,119.8651,119.8897,27566.0
2017-04-04 15:10:00,146.3,146.41,146.29,146.38,25628.0,119.8897,119.9798,119.8815,119.9552,25628.0
2017-04-04 15:15:00,146.38,146.39,146.25,146.31,49080.0,119.9552,119.9634,119.8487,119.8978,49080.0
2017-04-04 15:20:00,146.28,146.3,146.19,146.19,23910.0,119.8733,119.8897,119.7995,119.7995,23910.0
2017-04-04 15:25:00,146.19,146.22,146.17,146.18,33105.0,119.7995,119.8241,119.7831,119.7913,33105.0
2017-04-04 15:30:00,146.18,146.29,146.17,146.22,40251.0,119.7913,119.8815,119.7831,119.8241,40251.0
2017-04-04 15:35:00,146.22,146.22,146.15,146.17,55401.0,119.8241,119.8241,119.7667,119.7831,55401.0
2017-04-04 15:40:00,146.17,146.27,146.16,146.26,31320.0,119.7831,119.8651,119.7749,119.8569,31320.0
2017-04-04 15:45:00,146.26,146.33,146.25,146.28,47361.0,119.8569,119.9142,119.8487,119.8733,47361.0
2017-04-04 15:50:00,146.29,146.31,146.24,146.27,61040.0,119.8815,119.8978,119.8405,119.8651,61040.0
2017-04-04 15:55:00,146.28,146.42,146.27,146.35,97501.0,119.8733,119.988,119.8651,119.9306,97501.0
2017-04-05 09:30:00,146.64,147.24,146.62,147.2,146181.0,120.1683,120.66,120.1519,120.6272,146181.0
2017-04-05 09:35:00,147.22,147.41,147.06,147.29,66827.0,120.6436,120.7993,120.5125,120.7009,66827.0
2017-04-05 09:40:00,147.26,147.32,147.14,147.22,36726.0,120.6764,120.7255,120.578,120.6436,36726.0
2017-04-05 09:45:00,147.23,147.66,147.19,147.56,96680.0,120.6518,121.0041,120.619,120.9222,96680.0
2017-04-05 09:50:00,147.58,147.69,147.54,147.55,29762.0,120.9386,121.0287,120.9058,120.914,29762.0
2017-04-05 09:55:00,147.53,147.6,147.38,147.6,39382.0,120.8976,120.955,120.7747,120.955,39382.0
2017-04-05 10:00:00,147.57,147.91,147.5,147.8,65260.0,120.9304,121.209,120.873,121.1189,65260.0
2017-04-05 10:05:00,147.79,147.85,147.69,147.78,22589.0,121.1107,121.1598,121.0287,121.1025,22589.0
2017-04-05 10:10:00,147.78,147.79,147.62,147.68,39336.0,121.1025,121.1107,120.9714,121.0205,39336.0
2017-04-05 10:15:00,147.64,147.67,147.57,147.63,41018.0,120.9878,121.0123,120.9304,120.9796,41018.0
2017-04-05 10:20:00,147.63,147.74,147.62,147.62,30649.0,120.9796,121.0697,120.9714,120.9714,30649.0
2017-04-05 10:25:00,147.63,147.73,147.62,147.73,26601.0,120.9796,121.0615,120.9714,121.0615,26601.0
2017-04-05 10:30:00,147.73,147.77,147.67,147.69,28933.0,121.0615,121.0943,121.0123,121.0287,28933.0
2017-04-05 10:35:00,147.7,147.79,147.69,147.75,31132.0,121.0369,121.1107,121.0287,121.0779,31132.0
2017-04-05 10:40:00,147.75,147.87,147.73,147.87,48470.0,121.0779,121.1762,121.0615,121.1762,48470.0
2017-04-05 10:45:00,147.89,147.98,147.83,147.97,37840.0,121.1926,121.2664,121.1435,121.2582,37840.0
2017-04-05 10:50:00,147.97,148.01,147.86,147.94,47664.0,121.2582,121.291,121.168,121.2336,47664.0
2017-04-05 10:55:00,147.92,147.96,147.85,147.85,17273.0,121.2172,121.25,121.1598,121.1598,17273.0
2017-04-05 11:00:00,147.84,147.88,147.78,147.81,27096.0,121.1516,121.1844,121.1025,121.1271,27096.0
2017-04-05 11:05:00,147.8,147.81,147.68,147.72,43463.0,121.1189,121.1271,121.0205,121.0533,43463.0
2017-04-05 11:10:00,147.71,147.85,147.65,147.85,38857.0,121.0451,121.1598,120.9959,121.1598,38857.0
2017-04-05 11:15:00,147.86,147.9,147.74,147.78,30787.0,121.168,121.2008,121.0697,121.1025,30787.0
2017-04-05 11:20:00,147.78,147.8,147.65,147.8,20714.0,121.1025,121.1189,120.9959,121.1189,20714.0
2017-04-05 11:25:00,147.81,147.82,147.56,147.61,28923.0,121.1271,121.1353,120.9222,120.9632,28923.0
2017-04-05 11:30:00,147.61,147.74,147.52,147.67,66306.0,120.9632,121.0697,120.8894,121.0123,66306.0
2017-04-05 11:35:00,147.68,147.72,147.6,147.67,37883.0,121.0205,121.0533,120.955,121.0123,37883.0
2017-04-05 11:40:00,147.67,147.82,147.65,147.79,46390.0,121.0123,121.1353,120.9959,121.1107,46390.0
2017-04-05 11:45:00,147.79,147.9,147.79,147.85,14046.0,121.1107,121.2008,121.1107,121.1598,14046.0
2017-04-05 11:50:00,147.84,147.85,147.77,147.81,14436.0,121.1516,121.1598,121.0943,121.1271,14436.0
2017-04-05 11:55:00,147.83,147.83,147.67,147.71,19900.0,121.1435,121.1435,121.0123,121.0451,19900.0
2017-04-05 12:00:00,147.71,147.83,147.69,147.82,16467.0,121.0451,121.1435,121.0287,121.1353,16467.0
2017-04-05 12:05:00,147.83,147.88,147.77,147.78,18075.0,121.1435,121.1844,121.0943,121.1025,18075.0
2017-04-05 12:10:00,147.78,147.88,147.77,147.82,14615.0,121.1025,121.1844,121.0943,121.1353,14615.0
2017-04-05 12:15:00,147.83,147.92,147.83,147.92,12716.0,121.1435,121.2172,121.1435,121.2172,12716.0
2017-04-05 12:20:00,147.93,148.12,147.93,148.11,30776.0,121.2254,121.3811,121.2254,121.3729,30776.0
2017-04-05 12:25:00,148.1,148.14,148.01,148.02,22939.0,121.3647,121.3975,121.291,121.2992,22939.0
2017-04-05 12:30:00,148.01,148.01,147.95,148.0,19267.0,121.291,121.291,121.2418,121.2828,19267.0
2017-04-05 12:35:00,148.0,148.11,147.98,148.09,17247.0,121.2828,121.3729,121.2664,121.3565,17247.0
2017-04-05 12:40:00,148.09,148.1,148.04,148.06,13479.0,121.3565,121.3647,121.3155,121.3319,13479.0
2017-04-05 12:45:00,148.07,148.1,148.06,148.1,11520.0,121.3401,121.3647,121.3319,121.3647,11520.0
2017-04-05 12:50:00,148.09,148.14,148.06,148.09,16909.0,121.3565,121.3975,121.3319,121.3565,16909.0
2017-04-05 12:55:00,148.07,148.1,148.04,148.07,14961.0,121.3401,121.3647,121.3155,121.3401,14961.0
2017-04-05 13:00:00,148.05,148.13,148.04,148.1,22385.0,121.3237,121.3893,121.3155,121.3647,22385.0
2017-04-05 13:05:00,148.1,148.14,148.06,148.12,27381.0,121.3647,121.3975,121.3319,121.3811,27381.0
2017-04-05 13:10:00,148.11,148.18,148.1,148.16,25631.0,121.3729,121.4303,121.3647,121.4139,25631.0
2017-04-05 13:15:00,148.15,148.18,148.14,148.16,22094.0,121.4057,121.4303,121.3975,121.4139,22094.0
2017-04-05 13:20:00,148.17,148.2,148.12,148.15,18278.0,121.4221,121.4467,121.3811,121.4057,18278.0
2017-04-05 13:25:00,148.14,148.23,148.14,148.23,18134.0,121.3975,121.4712,121.3975,121.4712,18134.0
2017-04-05 13:30:00,148.22,148.36,148.18,148.36,51479.0,121.463,121.5778,121.4303,121.5778,51479.0
2017-04-05 13:35:00,148.35,148.38,148.32,148.33,20529.0,121.5696,121.5942,121.545,121.5532,20529.0
2017-04-05 13:40:00,148.33,148.33,148.19,148.21,17890.0,121.5532,121.5532,121.4385,121.4549,17890.0
2017-04-05 13:45:00,148.22,148.32,148.21,148.32,23786.0,121.463,121.545,121.4549,121.545,23786.0
2017-04-05 13:50:00,148.32,148.42,148.32,148.33,26166.0,121.545,121.6269,121.545,121.5532,26166.0
2017-04-05 13:55:00,148.34,148.44,148.3,148.4,34584.0,121.5614,121.6433,121.5286,121.6106,34584.0
2017-04-05 14:00:00,148.38,148.38,148.01,148.18,47533.0,121.5942,121.5942,121.291,121.4303,47533.0
2017-04-05 14:05:00,148.19,148.27,148.18,148.22,19174.0,121.4385,121.504,121.4303,121.463,19174.0
2017-04-05 14:10:00,148.2,148.31,148.15,148.17,18077.0,121.4467,121.5368,121.4057,121.4221,18077.0
2017-04-05 14:15:00,148.16,148.28,148.16,148.23,21120.0,121.4139,121.5122,121.4139,121.4712,21120.0
2017-04-05 14:20:00,148.23,148.25,148.05,148.05,15470.0,121.4712,121.4876,121.3237,121.3237,15470.0
2017-04-05 14:25:00,148.07,148.24,148.07,148.22,22135.0,121.3401,121.4794,121.3401,121.463,22135.0
2017-04-05 14:30:00,148.21,148.24,148.02,148.03,29095.0,121.4549,121.4794,121.2992,121.3073,29095.0
2017-04-05 14:35:00,148.0,148.03,147.81,147.83,20855.0,121.2828,121.3073,121.1271,121.1435,20855.0
2017-04-05 14:40:00,147.81,147.88,147.74,147.86,30631.0,121.1271,121.1844,121.0697,121.168,30631.0
2017-04-05 14:45:00,147.83,147.83,147.63,147.64,24067.0,121.1435,121.1435,120.9796,120.9878,24067.0
2017-04-05 14:50:00,147.64,147.65,147.38,147.43,39749.0,120.9878,120.9959,120.7747,120.8157,39749.0
2017-04-05 14:55:00,147.46,147.57,147.39,147.42,24404.0,120.8402,120.9304,120.7829,120.8075,24404.0
2017-04-05 15:00:00,147.41,147.58,147.38,147.53,22616.0,120.7993,120.9386,120.7747,120.8976,22616.0
2017-04-05 15:05:00,147.52,147.56,147.4,147.43,19159.0,120.8894,120.9222,120.7911,120.8157,19159.0
2017-04-05 15:10:00,147.43,147.44,147.24,147.24,21857.0,120.8157,120.8239,120.66,120.66,21857.0
2017-04-05 15:15:00,147.24,147.38,147.24,147.31,28608.0,120.66,120.7747,120.66,120.7173,28608.0
2017-04-05 15:20:00,147.31,147.31,146.9,147.1,69478.0,120.7173,120.7173,120.3813,120.5452,69478.0
2017-04-05 15:25:00,147.08,147.09,146.82,147.03,69865.0,120.5288,120.537,120.3158,120.4879,69865.0
2017-04-05 15:30:00,147.01,147.02,146.63,146.77,50033.0,120.4715,120.4797,120.1601,120.2748,50033.0
2017-04-05 15:35:00,146.74,147.01,146.69,146.89,43220.0,120.2502,120.4715,120.2092,120.3731,43220.0
2017-04-05 15:40:00,146.9,146.97,146.81,146.85,46774.0,120.3813,120.4387,120.3076,120.3404,46774.0
2017-04-05 15:45:00,146.83,146.88,146.58,146.62,83084.0,120.324,120.3649,120.1191,120.1519,83084.0
2017-04-05 15:50:00,146.6,146.93,146.59,146.88,60434.0,120.1355,120.4059,120.1273,120.3649,60434.0
2017-04-05 15:55:00,146.87,146.87,146.6,146.64,105541.0,120.3568,120.3568,120.1355,120.1683,105541.0
2017-04-06 09:30:00,147.04,147.73,147.0,147.38,94391.0,120.4961,121.0615,120.4633,120.7747,94391.0
2017-04-06 09:35:00,147.52,147.83,147.52,147.72,39452.0,120.8894,121.1435,120.8894,121.0533,39452.0
2017-04-06 09:40:00,147.76,147.82,147.58,147.74,44373.0,121.0861,121.1353,120.9386,121.0697,44373.0
2017-04-06 09:45:00,147.71,147.75,147.13,147.13,39859.0,121.0451,121.0779,120.5698,120.5698,39859.0
2017-04-06 09:50:00,147.14,147.58,147.14,147.54,34511.0,120.578,120.9386,120.578,120.9058,34511.0
2017-04-06 09:55:00,147.55,147.71,147.47,147.55,27001.0,120.914,121.0451,120.8484,120.914,27001.0
2017-04-06 10:00:00,147.6,147.68,147.47,147.57,25678.0,120.955,121.0205,120.8484,120.9304,25678.0
2017-04-06 10:05:00,147.57,147.69,147.57,147.69,23117.0,120.9304,121.0287,120.9304,121.0287,23117.0
2017-04-06 10:10:00,147.69,147.76,147.5,147.56,25466.0,121.0287,121.0861,120.873,120.9222,25466.0
2017-04-06 10:15:00,147.61,147.65,147.5,147.55,23893.0,120.9632,120.9959,120.873,120.914,23893.0
2017-04-06 10:20:00,147.53,147.67,147.5,147.54,22162.0,120.8976,121.0123,120.873,120.9058,22162.0
2017-04-06 10:25:00,147.53,147.64,147.32,147.59,29082.0,120.8976,120.9878,120.7255,120.9468,29082.0
2017-04-06 10:30:00,147.57,147.7,147.57,147.69,24517.0,120.9304,121.0369,120.9304,121.0287,24517.0
2017-04-06 10:35:00,147.7,147.74,147.64,147.7,44995.0,121.0369,121.0697,120.9878,121.0369,44995.0
2017-04-06 10:40:00,147.7,147.72,147.38,147.47,50757.0,121.0369,121.0533,120.7747,120.8484,50757.0
2017-04-06 10:45:00,147.46,147.61,147.43,147.52,28266.0,120.8402,120.9632,120.8157,120.8894,28266.0
2017-04-06 10:50:00,147.53,147.58,147.45,147.48,19362.0,120.8976,120.9386,120.8321,120.8566,19362.0
2017-04-06 10:55:00,147.48,147.56,147.42,147.5,23138.0,120.8566,120.9222,120.8075,120.873,23138.0
2017-04-06 11:00:00,147.5,147.65,147.49,147.52,17722.0,120.873,120.9959,120.8648,120.8894,17722.0
2017-04-06 11:05:00,147.51,147.62,147.49,147.57,19629.0,120.8812,120.9714,120.8648,120.9304,19629.0
2017-04-06 11:10:00,147.59,147.67,147.57,147.64,23842.0,120.9468,121.0123,120.9304,120.9878,23842.0
2017-04-06 11:15:00,147.63,147.68,147.58,147.62,16310.0,120.9796,121.0205,120.9386,120.9714,16310.0
2017-04-06 11:20:00,147.6,147.74,147.59,147.69,24299.0,120.955,121.0697,120.9468,121.0287,24299.0
2017-04-06 11:25:00,147.66,147.71,147.64,147.71,16012.0,121.0041,121.0451,120.9878,121.0451,16012.0
2017-04-06 11:30:00,147.71,147.71,147.51,147.64,22127.0,121.0451,121.0451,120.8812,120.9878,22127.0
2017-04-06 11:35:00,147.64,147.73,147.62,147.64,13076.0,120.9878,121.0615,120.9714,120.9878,13076.0
2017-04-06 11:40:00,147.64,147.71,147.6,147.61,11166.0,120.9878,121.0451,120.955,120.9632,11166.0
2017-04-06 11:45:00,147.62,147.68,147.55,147.67,21124.0,120.9714,121.0205,120.914,121.0123,21124.0
2017-04-06 11:50:00,147.67,147.75,147.64,147.75,15826.0,121.0123,121.0779,120.9878,121.0779,15826.0
2017-04-06 11:55:00,147.74,147.79,147.65,147.79,12837.0,121.0697,121.1107,120.9959,121.1107,12837.0
2017-04-06 12:00:00,147.78,147.81,147.68,147.68,13024.0,121.1025,121.1271,121.0205,121.0205,13024.0
2017-04-06 12:05:00,147.68,147.7,147.51,147.52,12562.0,121.0205,121.0369,120.8812,120.8894,12562.0
2017-04-06 12:10:00,147.52,147.56,147.51,147.52,10125.0,120.8894,120.9222,120.8812,120.8894,10125.0
2017-04-06 12:15:00,147.53,147.59,147.53,147.59,11700.0,120.8976,120.9468,120.8976,120.9468,11700.0
2017-04-06 12:20:00,147.6,147.63,147.58,147.58,7773.0,120.955,120.9796,120.9386,120.9386,7773.0
2017-04-06 12:25:00,147.59,147.62,147.53,147.57,9762.0,120.9468,120.9714,120.8976,120.9304,9762.0
2017-04-06 12:30:00,147.58,147.66,147.57,147.58,9611.0,120.9386,121.0041,120.9304,120.9386,9611.0
2017-04-06 12:35:00,147.57,147.59,147.45,147.53,22895.0,120.9304,120.9468,120.8321,120.8976,22895.0
2017-04-06 12:40:00,147.51,147.57,147.49,147.52,13817.0,120.8812,120.9304,120.8648,120.8894,13817.0
2017-04-06 12:45:00,147.52,147.52,147.42,147.48,9561.0,120.8894,120.8894,120.8075,120.8566,9561.0
2017-04-06 12:50:00,147.49,147.53,147.48,147.51,10014.0,120.8648,120.8976,120.8566,120.8812,10014.0
2017-04-06 12:55:00,147.52,147.57,147.48,147.53,10631.0,120.8894,120.9304,120.8566,120.8976,10631.0
2017-04-06 13:00:00,147.54,147.56,147.53,147.55,17267.0,120.9058,120.9222,120.8976,120.914,17267.0
2017-04-06 13:05:00,147.56,147.6,147.52,147.57,16290.0,120.9222,120.955,120.8894,120.9304,16290.0
2017-04-06 13:10:00,147.56,147.6,147.53,147.58,8501.0,120.9222,120.955,120.8976,120.9386,8501.0
2017-04-06 13:15:00,147.58,147.75,147.56,147.74,19974.0,120.9386,121.0779,120.9222,121.0697,19974.0
2017-04-06 13:20:00,147.73,147.84,147.72,147.8,15649.0,121.0615,121.1516,121.0533,121.1189,15649.0
2017-04-06 13:25:00,147.81,147.91,147.81,147.82,16766.0,121.1271,121.209,121.1271,121.1353,16766.0
2017-04-06 13:30:00,147.81,147.92,147.8,147.85,14805.0,121.1271,121.2172,121.1189,121.1598,14805.0
2017-04-06 13:35:00,147.85,147.94,147.77,147.81,39300.0,121.1598,121.2336,121.0943,121.1271,39300.0
2017-04-06 13:40:00,147.8,147.87,147.8,147.86,8989.0,121.1189,121.1762,121.1189,121.168,8989.0
2017-04-06 13:45:00,147.85,147.91,147.79,147.87,12236.0,121.1598,121.209,121.1107,121.1762,12236.0
2017-04-06 13:50:00,147.88,147.96,147.88,147.89,11390.0,121.1844,121.25,121.1844,121.1926,11390.0
2017-04-06 13:55:00,147.88,147.88,147.76,147.76,15674.0,121.1844,121.1844,121.0861,121.0861,15674.0
2017-04-06 14:00:00,147.77,147.78,147.67,147.68,19787.0,121.0943,121.1025,121.0123,121.0205,19787.0
2017-04-06 14:05:00,147.69,147.7,147.58,147.63,16556.0,121.0287,121.0369,120.9386,120.9796,16556.0
2017-04-06 14:10:00,147.62,147.62,147.55,147.56,17054.0,120.9714,120.9714,120.914,120.9222,17054.0
2017-04-06 14:15:00,147.57,147.6,147.54,147.54,129836.0,120.9304,120.955,120.9058,120.9058,129836.0
2017-04-06 14:20:00,147.53,147.61,147.52,147.61,12391.0,120.8976,120.9632,120.8894,120.9632,12391.0
2017-04-06 14:25:00,147.61,147.63,147.46,147.47,13642.0,120.9632,120.9796,120.8402,120.8484,13642.0
2017-04-06 14:30:00,147.46,147.56,147.41,147.54,20860.0,120.8402,120.9222,120.7993,120.9058,20860.0
2017-04-06 14:35:00,147.56,147.61,147.52,147.55,21929.0,120.9222,120.9632,120.8894,120.914,21929.0
2017-04-06 14:40:00,147.54,147.54,147.48,147.49,22156.0,120.9058,120.9058,120.8566,120.8648,22156.0
2017-04-06 14:45:00,147.49,147.49,147.14,147.19,29055.0,120.8648,120.8648,120.578,120.619,29055.0
2017-04-06 14:50:00,147.2,147.24,147.13,147.23,21664.0,120.6272,120.66,120.5698,120.6518,21664.0
2017-04-06 14:55:00,147.23,147.25,147.07,147.16,14877.0,120.6518,120.6682,120.5206,120.5944,14877.0
2017-04-06 15:00:00,147.17,147.23,147.15,147.16,15847.0,120.6026,120.6518,120.5862,120.5944,15847.0
2017-04-06 15:05:00,147.16,147.2,147.06,147.19,21728.0,120.5944,120.6272,120.5125,120.619,21728.0
2017-04-06 15:10:00,147.19,147.25,147.15,147.25,20572.0,120.619,120.6682,120.5862,120.6682,20572.0
2017-04-06 15:15:00,147.25,147.26,147.16,147.21,29178.0,120.6682,120.6764,120.5944,120.6354,29178.0
2017-04-06 15:20:00,147.2,147.23,147.09,147.11,25372.0,120.6272,120.6518,120.537,120.5534,25372.0
2017-04-06 15:25:00,147.12,147.21,147.1,147.16,20617.0,120.5616,120.6354,120.5452,120.5944,20617.0
2017-04-06 15:30:00,147.16,147.17,147.06,147.11,33530.0,120.5944,120.6026,120.5125,120.5534,33530.0
2017-04-06 15:35:00,147.12,147.23,147.11,147.19,38322.0,120.5616,120.6518,120.5534,120.619,38322.0
2017-04-06 15:40:00,147.2,147.29,147.18,147.2,33812.0,120.6272,120.7009,120.6108,120.6272,33812.0
2017-04-06 15:45:00,147.19,147.26,147.15,147.21,61916.0,120.619,120.6764,120.5862,120.6354,61916.0
2017-04-06 15:50:00,147.2,147.23,147.04,147.09,57438.0,120.6272,120.6518,120.4961,120.537,57438.0
2017-04-06 15:55:00,147.1,147.3,147.08,147.24,131523.0,120.5452,120.7091,120.5288,120.66,131523.0
2017-04-07 09:30:00,147.1,147.58,147.05,147.22,96900.0,120.5452,120.9386,120.5043,120.6436,96900.0
2017-04-07 09:35:00,147.15,147.66,147.08,147.57,28092.0,120.5862,121.0041,120.5288,120.9304,28092.0
2017-04-07 09:40:00,147.56,147.67,147.48,147.56,42442.0,120.9222,121.0123,120.8566,120.9222,42442.0
2017-04-07 09:45:00,147.58,147.75,147.51,147.61,52603.0,120.9386,121.0779,120.8812,120.9632,52603.0
2017-04-07 09:50:00,147.6,147.73,147.42,147.46,49894.0,120.955,121.0615,120.8075,120.8402,49894.0
2017-04-07 09:55:00,147.46,147.51,147.2,147.43,45528.0,120.8402,120.8812,120.6272,120.8157,45528.0
2017-04-07 10:00:00,147.37,147.6,147.35,147.58,35616.0,120.7665,120.955,120.7501,120.9386,35616.0
2017-04-07 10:05:00,147.61,147.74,147.58,147.67,33906.0,120.9632,121.0697,120.9386,121.0123,33906.0
2017-04-07 10:10:00,147.68,147.8,147.6,147.73,43432.0,121.0205,121.1189,120.955,121.0615,43432.0
2017-04-07 10:15:00,147.72,147.72,147.6,147.66,17903.0,121.0533,121.0533,120.955,121.0041,17903.0
2017-04-07 10:20:00,147.65,147.7,147.54,147.64,27695.0,120.9959,121.0369,120.9058,120.9878,27695.0
2017-04-07 10:25:00,147.6,147.67,147.56,147.65,16905.0,120.955,121.0123,120.9222,120.9959,16905.0
2017-04-07 10:30:00,147.66,147.69,147.51,147.58,16102.0,121.0041,121.0287,120.8812,120.9386,16102.0
2017-04-07 10:35:00,147.59,147.62,147.49,147.56,29210.0,120.9468,120.9714,120.8648,120.9222,29210.0
2017-04-07 10:40:00,147.54,147.54,147.38,147.39,24028.0,120.9058,120.9058,120.7747,120.7829,24028.0
2017-04-07 10:45:00,147.37,147.49,147.36,147.49,40350.0,120.7665,120.8648,120.7583,120.8648,40350.0
2017-04-07 10:50:00,147.49,147.63,147.46,147.56,75015.0,120.8648,120.9796,120.8402,120.9222,75015.0
2017-04-07 10:55:00,147.56,147.67,147.54,147.67,77594.0,120.9222,121.0123,120.9058,121.0123,77594.0
2017-04-07 11:00:00,147.63,147.72,147.51,147.54,67457.0,120.9796,121.0533,120.8812,120.9058,67457.0
2017-04-07 11:05:00,147.52,147.59,147.48,147.52,39566.0,120.8894,120.9468,120.8566,120.8894,39566.0
2017-04-07 11:10:00,147.52,147.59,147.46,147.52,25049.0,120.8894,120.9468,120.8402,120.8894,25049.0
2017-04-07 11:15:00,147.56,147.65,147.55,147.57,25298.0,120.9222,120.9959,120.914,120.9304,25298.0
2017-04-07 11:20:00,147.57,147.64,147.47,147.55,19012.0,120.9304,120.9878,120.8484,120.914,19012.0
2017-04-07 11:25:00,147.55,147.62,147.41,147.5,32095.0,120.914,120.9714,120.7993,120.873,32095.0
2017-04-07 11:30:00,147.47,147.54,147.36,147.48,24520.0,120.8484,120.9058,120.7583,120.8566,24520.0
2017-04-07 11:35:00,147.5,147.54,147.38,147.44,15608.0,120.873,120.9058,120.7747,120.8239,15608.0
2017-04-07 11:40:00,147.45,147.48,147.29,147.31,21037.0,120.8321,120.8566,120.7009,120.7173,21037.0
2017-04-07 11:45:00,147.29,147.33,147.24,147.3,18921.0,120.7009,120.7337,120.66,120.7091,18921.0
2017-04-07 11:50:00,147.3,147.34,147.21,147.23,25131.0,120.7091,120.7419,120.6354,120.6518,25131.0
2017-04-07 11:55:00,147.22,147.26,147.12,147.12,20523.0,120.6436,120.6764,120.5616,120.5616,20523.0
2017-04-07 12:00:00,147.14,147.31,147.14,147.28,38253.0,120.578,120.7173,120.578,120.6927,38253.0
2017-04-07 12:05:00,147.25,147.28,147.2,147.24,14611.0,120.6682,120.6927,120.6272,120.66,14611.0
2017-04-07 12:10:00,147.24,147.26,147.11,147.12,32977.0,120.66,120.6764,120.5534,120.5616,32977.0
2017-04-07 12:15:00,147.13,147.16,147.06,147.09,21619.0,120.5698,120.5944,120.5125,120.537,21619.0
2017-04-07 12:20:00,147.1,147.11,147.02,147.04,24299.0,120.5452,120.5534,120.4797,120.4961,24299.0
2017-04-07 12:25:00,147.04,147.13,147.04,147.1,26155.0,120.4961,120.5698,120.4961,120.5452,26155.0
2017-04-07 12:30:00,147.12,147.14,147.05,147.08,23788.0,120.5616,120.578,120.5043,120.5288,23788.0
2017-04-07 12:35:00,147.09,147.1,147.0,147.01,22572.0,120.537,120.5452,120.4633,120.4715,22572.0
2017-04-07 12:40:00,147.01,147.02,146.92,146.92,21216.0,120.4715,120.4797,120.3977,120.3977,21216.0
2017-04-07 12:45:00,146.9,147.02,146.9,147.0,23373.0,120.3813,120.4797,120.3813,120.4633,23373.0
2017-04-07 12:50:00,147.01,147.07,147.01,147.06,15338.0,120.4715,120.5206,120.4715,120.5125,15338.0
2017-04-07 12:55:00,147.07,147.09,147.02,147.07,14256.0,120.5206,120.537,120.4797,120.5206,14256.0
2017-04-07 13:00:00,147.07,147.07,146.96,146.97,18570.0,120.5206,120.5206,120.4305,120.4387,18570.0
2017-04-07 13:05:00,146.97,147.08,146.97,147.07,29700.0,120.4387,120.5288,120.4387,120.5206,29700.0
2017-04-07 13:10:00,147.09,147.18,147.09,147.09,13148.0,120.537,120.6108,120.537,120.537,13148.0
2017-04-07 13:15:00,147.09,147.11,147.04,147.04,15317.0,120.537,120.5534,120.4961,120.4961,15317.0
2017-04-07 13:20:00,147.04,147.07,147.0,147.01,11446.0,120.4961,120.5206,120.4633,120.4715,11446.0
2017-04-07 13:25:00,147.01,147.18,147.0,147.16,25935.0,120.4715,120.6108,120.4633,120.5944,25935.0
2017-04-07 13:30:00,147.16,147.35,147.15,147.26,27276.0,120.5944,120.7501,120.5862,120.6764,27276.0
2017-04-07 13:35:00,147.26,147.3,147.17,147.28,10541.0,120.6764,120.7091,120.6026,120.6927,10541.0
2017-04-07 13:40:00,147.28,147.33,147.28,147.28,8849.0,120.6927,120.7337,120.6927,120.6927,8849.0
2017-04-07 13:45:00,147.27,147.29,147.23,147.28,10684.0,120.6845,120.7009,120.6518,120.6927,10684.0
2017-04-07 13:50:00,147.28,147.31,147.21,147.22,12798.0,120.6927,120.7173,120.6354,120.6436,12798.0
2017-04-07 13:55:00,147.21,147.31,147.21,147.24,13858.0,120.6354,120.7173,120.6354,120.66,13858.0
2017-04-07 14:00:00,147.25,147.43,147.23,147.43,14881.0,120.6682,120.8157,120.6518,120.8157,14881.0
2017-04-07 14:05:00,147.43,147.46,147.36,147.43,15973.0,120.8157,120.8402,120.7583,120.8157,15973.0
2017-04-07 14:10:00,147.43,147.46,147.4,147.42,10286.0,120.8157,120.8402,120.7911,120.8075,10286.0
2017-04-07 14:15:00,147.43,147.5,147.41,147.49,13328.0,120.8157,120.873,120.7993,120.8648,13328.0
2017-04-07 14:20:00,147.5,147.51,147.47,147.48,9313.0,120.873,120.8812,120.8484,120.8566,9313.0
2017-04-07 14:25:00,147.48,147.48,147.31,147.34,21125.0,120.8566,120.8566,120.7173,120.7419,21125.0
2017-04-07 14:30:00,147.32,147.38,147.31,147.32,13773.0,120.7255,120.7747,120.7173,120.7255,13773.0
2017-04-07 14:35:00,147.32,147.35,147.28,147.29,12642.0,120.7255,120.7501,120.6927,120.7009,12642.0
2017-04-07 14:40:00,147.29,147.33,147.19,147.27,16844.0,120.7009,120.7337,120.619,120.6845,16844.0
2017-04-07 14:45:00,147.28,147.45,147.28,147.41,11931.0,120.6927,120.8321,120.6927,120.7993,11931.0
2017-04-07 14:50:00,147.41,147.41,147.27,147.32,19546.0,120.7993,120.7993,120.6845,120.7255,19546.0
2017-04-07 14:55:00,147.31,147.37,147.22,147.23,16999.0,120.7173,120.7665,120.6436,120.6518,16999.0
2017-04-07 15:00:00,147.24,147.3,147.24,147.24,20286.0,120.66,120.7091,120.66,120.66,20286.0
2017-04-07 15:05:00,147.25,147.27,147.15,147.17,23190.0,120.6682,120.6845,120.5862,120.6026,23190.0
2017-04-07 15:10:00,147.18,147.3,147.18,147.24,32683.0,120.6108,120.7091,120.6108,120.66,32683.0
2017-04-07 15:15:00,147.24,147.26,147.19,147.25,31506.0,120.66,120.6764,120.619,120.6682,31506.0
2017-04-07 15:20:00,147.25,147.37,147.23,147.33,21218.0,120.6682,120.7665,120.6518,120.7337,21218.0
2017-04-07 15:25:00,147.34,147.36,147.21,147.21,18627.0,120.7419,120.7583,120.6354,120.6354,18627.0
2017-04-07 15:30:00,147.22,147.24,147.06,147.13,53441.0,120.6436,120.66,120.5125,120.5698,53441.0
2017-04-07 15:35:00,147.13,147.21,147.13,147.2,28196.0,120.5698,120.6354,120.5698,120.6272,28196.0
2017-04-07 15:40:00,147.2,147.24,147.19,147.2,25072.0,120.6272,120.66,120.619,120.6272,25072.0
2017-04-07 15:45:00,147.2,147.25,147.18,147.2,39399.0,120.6272,120.6682,120.6108,120.6272,39399.0
2017-04-07 15:50:00,147.19,147.25,147.14,147.18,36275.0,120.619,120.6682,120.578,120.6108,36275.0
2017-04-07 15:55:00,147.18,147.27,147.08,147.13,80135.0,120.6108,120.6845,120.5288,120.5698,80135.0
2017-04-10 09:30:00,146.96,147.6,146.75,147.58,82945.0,120.4305,120.955,120.2584,120.9386,82945.0
2017-04-10 09:35:00,147.51,147.74,147.4,147.71,17880.0,120.8812,121.0697,120.7911,121.0451,17880.0
2017-04-10 09:40:00,147.7,147.78,147.58,147.7,19341.0,121.0369,121.1025,120.9386,121.0369,19341.0
2017-04-10 09:45:00,147.71,147.88,147.7,147.82,30078.0,121.0451,121.1844,121.0369,121.1353,30078.0
2017-04-10 09:50:00,147.83,147.84,147.66,147.75,24567.0,121.1435,121.1516,121.0041,121.0779,24567.0
2017-04-10 09:55:00,147.72,147.93,147.7,147.88,24554.0,121.0533,121.2254,121.0369,121.1844,24554.0
2017-04-10 10:00:00,147.87,147.95,147.75,147.79,20355.0,121.1762,121.2418,121.0779,121.1107,20355.0
2017-04-10 10:05:00,147.77,148.0,147.77,147.96,37846.0,121.0943,121.2828,121.0943,121.25,37846.0
2017-04-10 10:10:00,147.97,147.99,147.86,147.88,30157.0,121.2582,121.2746,121.168,121.1844,30157.0
2017-04-10 10:15:00,147.85,148.0,147.8,147.96,47595.0,121.1598,121.2828,121.1189,121.25,47595.0
2017-04-10 10:20:00,147.98,148.06,147.95,148.05,47237.0,121.2664,121.3319,121.2418,121.3237,47237.0
2017-04-10 10:25:00,148.05,148.16,148.0,148.09,48887.0,121.3237,121.4139,121.2828,121.3565,48887.0
2017-04-10 10:30:00,148.1,148.34,148.09,148.28,32834.0,121.3647,121.5614,121.3565,121.5122,32834.0
2017-04-10 10:35:00,148.27,148.3,148.16,148.17,20133.0,121.504,121.5286,121.4139,121.4221,20133.0
2017-04-10 10:40:00,148.15,148.17,148.03,148.11,20127.0,121.4057,121.4221,121.3073,121.3729,20127.0
2017-04-10 10:45:00,148.11,148.2,148.08,148.11,13548.0,121.3729,121.4467,121.3483,121.3729,13548.0
2017-04-10 10:50:00,148.11,148.2,148.09,148.13,14936.0,121.3729,121.4467,121.3565,121.3893,14936.0
2017-04-10 10:55:00,148.13,148.19,148.09,148.13,23706.0,121.3893,121.4385,121.3565,121.3893,23706.0
2017-04-10 11:00:00,148.14,148.14,147.99,148.03,23792.0,121.3975,121.3975,121.2746,121.3073,23792.0
2017-04-10 11:05:00,148.03,148.06,148.0,148.04,12397.0,121.3073,121.3319,121.2828,121.3155,12397.0
2017-04-10 11:10:00,148.06,148.13,148.06,148.08,13532.0,121.3319,121.3893,121.3319,121.3483,13532.0
2017-04-10 11:15:00,148.1,148.19,148.1,148.15,11359.0,121.3647,121.4385,121.3647,121.4057,11359.0
2017-04-10 11:20:00,148.15,148.22,148.12,148.22,31177.0,121.4057,121.463,121.3811,121.463,31177.0
2017-04-10 11:25:00,148.21,148.24,148.09,148.09,16790.0,121.4549,121.4794,121.3565,121.3565,16790.0
2017-04-10 11:30:00,148.09,148.18,147.87,147.89,55291.0,121.3565,121.4303,121.1762,121.1926,55291.0
2017-04-10 11:35:00,147.89,147.92,147.79,147.79,36796.0,121.1926,121.2172,121.1107,121.1107,36796.0
2017-04-10 11:40:00,147.79,147.95,147.63,147.87,82428.0,121.1107,121.2418,120.9796,121.1762,82428.0
2017-04-10 11:45:00,147.89,147.96,147.74,147.82,27033.0,121.1926,121.25,121.0697,121.1353,27033.0
2017-04-10 11:50:00,147.84,147.87,147.79,147.84,9560.0,121.1516,121.1762,121.1107,121.1516,9560.0
2017-04-10 11:55:00,147.84,147.86,147.71,147.74,16734.0,121.1516,121.168,121.0451,121.0697,16734.0
2017-04-10 12:00:00,147.75,147.76,147.67,147.67,18455.0,121.0779,121.0861,121.0123,121.0123,18455.0
2017-04-10 12:05:00,147.66,147.66,147.51,147.51,20386.0,121.0041,121.0041,120.8812,120.8812,20386.0
2017-04-10 12:10:00,147.55,147.55,147.24,147.28,48905.0,120.914,120.914,120.66,120.6927,48905.0
2017-04-10 12:15:00,147.27,147.6,147.26,147.6,33528.0,120.6845,120.955,120.6764,120.955,33528.0
2017-04-10 12:20:00,147.61,147.76,147.6,147.74,61218.0,120.9632,121.0861,120.955,121.0697,61218.0
2017-04-10 12:25:00,147.74,147.79,147.67,147.78,66923.0,121.0697,121.1107,121.0123,121.1025,66923.0
2017-04-10 12:30:00,147.77,147.95,147.65,147.95,40075.0,121.0943,121.2418,120.9959,121.2418,40075.0
2017-04-10 12:35:00,147.95,147.95,147.82,147.92,32170.0,121.2418,121.2418,121.1353,121.2172,32170.0
2017-04-10 12:40:00,147.92,147.94,147.87,147.93,18524.0,121.2172,121.2336,121.1762,121.2254,18524.0
2017-04-10 12:45:00,147.93,148.16,147.91,148.16,36492.0,121.2254,121.4139,121.209,121.4139,36492.0
2017-04-10 12:50:00,148.16,148.35,148.16,148.3,54685.0,121.4139,121.5696,121.4139,121.5286,54685.0
2017-04-10 12:55:00,148.29,148.36,148.24,148.34,28092.0,121.5204,121.5778,121.4794,121.5614,28092.0
2017-04-10 13:00:00,148.35,148.37,148.3,148.33,23560.0,121.5696,121.586,121.5286,121.5532,23560.0
2017-04-10 13:05:00,148.33,148.49,148.33,148.49,40040.0,121.5532,121.6843,121.5532,121.6843,40040.0
2017-04-10 13:10:00,148.49,148.62,148.47,148.61,36638.0,121.6843,121.7908,121.6679,121.7826,36638.0
2017-04-10 13:15:00,148.62,148.71,148.57,148.6,68895.0,121.7908,121.8646,121.7499,121.7745,68895.0
2017-04-10 13:20:00,148.6,148.66,148.59,148.66,17960.0,121.7745,121.8236,121.7663,121.8236,17960.0
2017-04-10 13:25:00,148.66,148.66,148.6,148.64,24013.0,121.8236,121.8236,121.7745,121.8072,24013.0
2017-04-10 13:30:00,148.64,148.68,148.61,148.61,36799.0,121.8072,121.84,121.7826,121.7826,36799.0
2017-04-10 13:35:00,148.61,148.81,148.61,148.8,39495.0,121.7826,121.9465,121.7826,121.9383,39495.0
2017-04-10 13:40:00,148.8,148.82,148.75,148.77,38385.0,121.9383,121.9547,121.8974,121.9138,38385.0
2017-04-10 13:45:00,148.77,148.86,148.72,148.83,30373.0,121.9138,121.9875,121.8728,121.9629,30373.0
2017-04-10 13:50:00,148.81,148.84,148.77,148.8,23748.0,121.9465,121.9711,121.9138,121.9383,23748.0
2017-04-10 13:55:00,148.79,148.9,148.77,148.86,34728.0,121.9302,122.0203,121.9138,121.9875,34728.0
2017-04-10 14:00:00,148.87,148.88,148.51,148.52,33331.0,121.9957,122.0039,121.7007,121.7089,33331.0
2017-04-10 14:05:00,148.53,148.67,148.51,148.64,24970.0,121.7171,121.8318,121.7007,121.8072,24970.0
2017-04-10 14:10:00,148.63,148.77,148.63,148.74,27361.0,121.799,121.9138,121.799,121.8892,27361.0
2017-04-10 14:15:00,148.73,148.79,148.72,148.74,19014.0,121.881,121.9302,121.8728,121.8892,19014.0
2017-04-10 14:20:00,148.74,148.74,148.64,148.68,32646.0,121.8892,121.8892,121.8072,121.84,32646.0
2017-04-10 14:25:00,148.67,148.67,148.57,148.6,19764.0,121.8318,121.8318,121.7499,121.7745,19764.0
2017-04-10 14:30:00,148.6,148.69,148.58,148.69,18442.0,121.7745,121.8482,121.7581,121.8482,18442.0
2017-04-10 14:35:00,148.68,148.69,148.6,148.68,28919.0,121.84,121.8482,121.7745,121.84,28919.0
2017-04-10 14:40:00,148.68,148.79,148.62,148.78,29885.0,121.84,121.9302,121.7908,121.922,29885.0
2017-04-10 14:45:00,148.77,148.92,148.77,148.91,55796.0,121.9138,122.0367,121.9138,122.0285,55796.0
2017-04-10 14:50:00,148.9,148.96,148.86,148.92,25711.0,122.0203,122.0695,121.9875,122.0367,25711.0
2017-04-10 14:55:00,148.92,149.0,148.89,148.96,37023.0,122.0367,122.1022,122.0121,122.0695,37023.0
2017-04-10 15:00:00,148.97,148.98,148.86,148.88,33337.0,122.0777,122.0859,121.9875,122.0039,33337.0
2017-04-10 15:05:00,148.89,148.96,148.79,148.79,35960.0,122.0121,122.0695,121.9302,121.9302,35960.0
2017-04-10 15:10:00,148.79,148.84,148.75,148.76,34322.0,121.9302,121.9711,121.8974,121.9056,34322.0
2017-04-10 15:15:00,148.77,148.86,148.73,148.77,42588.0,121.9138,121.9875,121.881,121.9138,42588.0
2017-04-10 15:20:00,148.77,148.79,148.55,148.69,54323.0,121.9138,121.9302,121.7335,121.8482,54323.0
2017-04-10 15:25:00,148.7,148.72,148.62,148.69,39751.0,121.8564,121.8728,121.7908,121.8482,39751.0
2017-04-10 15:30:00,148.68,148.72,148.62,148.71,48768.0,121.84,121.8728,121.7908,121.8646,48768.0
2017-04-10 15:35:00,148.72,148.75,148.48,148.51,69870.0,121.8728,121.8974,121.6761,121.7007,69870.0
2017-04-10 15:40:00,148.51,148.55,148.43,148.52,69462.0,121.7007,121.7335,121.6351,121.7089,69462.0
2017-04-10 15:45:00,148.53,148.53,148.33,148.36,89721.0,121.7171,121.7171,121.5532,121.5778,89721.0
2017-04-10 15:50:00,148.35,148.4,148.27,148.31,64582.0,121.5696,121.6106,121.504,121.5368,64582.0
2017-04-10 15:55:00,148.3,148.36,148.17,148.17,263410.0,121.5286,121.5778,121.4221,121.4221,263410.0
2017-04-11 09:30:00,147.91,148.65,147.91,148.54,70994.0,121.209,121.8154,121.209,121.7253,70994.0
2017-04-11 09:35:00,148.5,148.56,148.15,148.17,25204.0,121.6925,121.7417,121.4057,121.4221,25204.0
2017-04-11 09:40:00,148.18,148.22,147.96,148.11,20215.0,121.4303,121.463,121.25,121.3729,20215.0
2017-04-11 09:45:00,148.08,148.23,147.92,147.94,26417.0,121.3483,121.4712,121.2172,121.2336,26417.0
2017-04-11 09:50:00,147.94,147.94,147.78,147.85,54547.0,121.2336,121.2336,121.1025,121.1598,54547.0
2017-04-11 09:55:00,147.85,148.21,147.8,148.16,31688.0,121.1598,121.4549,121.1189,121.4139,31688.0
2017-04-11 10:00:00,148.13,148.18,147.91,147.98,41163.0,121.3893,121.4303,121.209,121.2664,41163.0
2017-04-11 10:05:00,147.97,148.01,147.9,147.95,24099.0,121.2582,121.291,121.2008,121.2418,24099.0
2017-04-11 10:10:00,147.93,148.0,147.81,147.84,26149.0,121.2254,121.2828,121.1271,121.1516,26149.0
2017-04-11 10:15:00,147.85,147.9,147.78,147.79,36115.0,121.1598,121.2008,121.1025,121.1107,36115.0
2017-04-11 10:20:00,147.77,147.78,147.62,147.75,46720.0,121.0943,121.1025,120.9714,121.0779,46720.0
2017-04-11 10:25:00,147.75,147.83,147.6,147.76,38170.0,121.0779,121.1435,120.955,121.0861,38170.0
2017-04-11 10:30:00,147.75,147.77,147.51,147.57,23349.0,121.0779,121.0943,120.8812,120.9304,23349.0
2017-04-11 10:35:00,147.53,147.75,147.51,147.7,14888.0,120.8976,121.0779,120.8812,121.0369,14888.0
2017-04-11 10:40:00,147.71,147.72,147.4,147.52,33414.0,121.0451,121.0533,120.7911,120.8894,33414.0
2017-04-11 10:45:00,147.54,147.8,147.48,147.55,28158.0,120.9058,121.1189,120.8566,120.914,28158.0
2017-04-11 10:50:00,147.55,147.57,147.19,147.3,35291.0,120.914,120.9304,120.619,120.7091,35291.0
2017-04-11 10:55:00,147.29,147.37,147.1,147.37,36021.0,120.7009,120.7665,120.5452,120.7665,36021.0
2017-04-11 11:00:00,147.37,147.51,147.34,147.4,23863.0,120.7665,120.8812,120.7419,120.7911,23863.0
2017-04-11 11:05:00,147.39,147.45,147.34,147.4,21812.0,120.7829,120.8321,120.7419,120.7911,21812.0
2017-04-11 11:10:00,147.39,147.43,147.28,147.34,42718.0,120.7829,120.8157,120.6927,120.7419,42718.0
2017-04-11 11:15:00,147.35,147.55,147.34,147.48,15934.0,120.7501,120.914,120.7419,120.8566,15934.0
2017-04-11 11:20:00,147.49,147.57,147.41,147.55,26371.0,120.8648,120.9304,120.7993,120.914,26371.0
2017-04-11 11:25:00,147.57,147.63,147.49,147.61,18475.0,120.9304,120.9796,120.8648,120.9632,18475.0
2017-04-11 11:30:00,147.63,147.68,147.57,147.64,11045.0,120.9796,121.0205,120.9304,120.9878,11045.0
2017-04-11 11:35:00,147.65,147.84,147.64,147.77,21644.0,120.9959,121.1516,120.9878,121.0943,21644.0
2017-04-11 11:40:00,147.75,147.78,147.58,147.59,13355.0,121.0779,121.1025,120.9386,120.9468,13355.0
2017-04-11 11:45:00,147.57,147.66,147.51,147.63,12851.0,120.9304,121.0041,120.8812,120.9796,12851.0
2017-04-11 11:50:00,147.61,147.65,147.57,147.59,8168.0,120.9632,120.9959,120.9304,120.9468,8168.0
2017-04-11 11:55:00,147.59,147.65,147.52,147.54,16883.0,120.9468,120.9959,120.8894,120.9058,16883.0
2017-04-11 12:00:00,147.55,147.55,147.47,147.53,16216.0,120.914,120.914,120.8484,120.8976,16216.0
2017-04-11 12:05:00,147.51,147.54,147.48,147.49,8068.0,120.8812,120.9058,120.8566,120.8648,8068.0
2017-04-11 12:10:00,147.51,147.62,147.47,147.61,9975.0,120.8812,120.9714,120.8484,120.9632,9975.0
2017-04-11 12:15:00,147.63,147.71,147.61,147.7,12122.0,120.9796,121.0451,120.9632,121.0369,12122.0
2017-04-11 12:20:00,147.71,147.89,147.68,147.82,16377.0,121.0451,121.1926,121.0205,121.1353,16377.0
2017-04-11 12:25:00,147.82,147.84,147.73,147.79,20956.0,121.1353,121.1516,121.0615,121.1107,20956.0
2017-04-11 12:30:00,147.78,147.93,147.77,147.92,19109.0,121.1025,121.2254,121.0943,121.2172,19109.0
2017-04-11 12:35:00,147.91,147.98,147.89,147.94,19666.0,121.209,121.2664,121.1926,121.2336,19666.0
2017-04-11 12:40:00,147.93,148.01,147.93,147.99,15116.0,121.2254,121.291,121.2254,121.2746,15116.0
2017-04-11 12:45:00,147.99,148.04,147.96,148.04,15022.0,121.2746,121.3155,121.25,121.3155,15022.0
2017-04-11 12:50:00,148.04,148.11,148.04,148.08,12554.0,121.3155,121.3729,121.3155,121.3483,12554.0
2017-04-11 12:55:00,148.09,148.18,148.07,148.18,10819.0,121.3565,121.4303,121.3401,121.4303,10819.0
2017-04-11 13:00:00,148.18,148.32,148.15,148.28,14685.0,121.4303,121.545,121.4057,121.5122,14685.0
2017-04-11 13:05:00,148.3,148.41,148.25,148.28,13850.0,121.5286,121.6188,121.4876,121.5122,13850.0
2017-04-11 13:10:00,148.27,148.33,148.26,148.32,10388.0,121.504,121.5532,121.4958,121.545,10388.0
2017-04-11 13:15:00,148.33,148.34,148.24,148.27,35417.0,121.5532,121.5614,121.4794,121.504,35417.0
2017-04-11 13:20:00,148.27,148.3,148.16,148.16,11898.0,121.504,121.5286,121.4139,121.4139,11898.0
2017-04-11 13:25:00,148.15,148.26,148.15,148.24,10913.0,121.4057,121.4958,121.4057,121.4794,10913.0
2017-04-11 13:30:00,148.22,148.33,148.22,148.31,28463.0,121.463,121.5532,121.463,121.5368,28463.0
2017-04-11 13:35:00,148.31,148.38,148.3,148.35,16286.0,121.5368,121.5942,121.5286,121.5696,16286.0
2017-04-11 13:40:00,148.36,148.37,148.23,148.31,72156.0,121.5778,121.586,121.4712,121.5368,72156.0
2017-04-11 13:45:00,148.3,148.39,148.3,148.36,33160.0,121.5286,121.6024,121.5286,121.5778,33160.0
2017-04-11 13:50:00,148.36,148.42,148.34,148.37,28546.0,121.5778,121.6269,121.5614,121.586,28546.0
2017-04-11 13:55:00,148.37,148.39,148.24,148.36,18626.0,121.586,121.6024,121.4794,121.5778,18626.0
2017-04-11 14:00:00,148.37,148.41,148.26,148.26,26300.0,121.586,121.6188,121.4958,121.4958,26300.0
2017-04-11 14:05:00,148.26,148.39,148.24,148.39,27866.0,121.4958,121.6024,121.4794,121.6024,27866.0
2017-04-11 14:10:00,148.39,148.39,148.04,148.04,22028.0,121.6024,121.6024,121.3155,121.3155,22028.0
2017-04-11 14:15:00,148.05,148.07,147.95,148.05,26602.0,121.3237,121.3401,121.2418,121.3237,26602.0
2017-04-11 14:20:00,148.06,148.11,148.03,148.11,14503.0,121.3319,121.3729,121.3073,121.3729,14503.0
2017-04-11 14:25:00,148.11,148.18,148.06,148.13,19255.0,121.3729,121.4303,121.3319,121.3893,19255.0
2017-04-11 14:30:00,148.15,148.19,148.05,148.15,21021.0,121.4057,121.4385,121.3237,121.4057,21021.0
2017-04-11 14:35:00,148.14,148.17,148.1,148.13,17281.0,121.3975,121.4221,121.3647,121.3893,17281.0
2017-04-11 14:40:00,148.12,148.19,148.06,148.06,28140.0,121.3811,121.4385,121.3319,121.3319,28140.0
2017-04-11 14:45:00,148.06,148.18,148.06,148.17,15256.0,121.3319,121.4303,121.3319,121.4221,15256.0
2017-04-11 14:50:00,148.18,148.4,148.18,148.38,30786.0,121.4303,121.6106,121.4303,121.5942,30786.0
2017-04-11 14:55:00,148.36,148.4,148.16,148.16,35279.0,121.5778,121.6106,121.4139,121.4139,35279.0
2017-04-11 15:00:00,148.16,148.17,147.98,147.98,47167.0,121.4139,121.4221,121.2664,121.2664,47167.0
2017-04-11 15:05:00,147.99,148.07,147.87,148.07,20746.0,121.2746,121.3401,121.1762,121.3401,20746.0
2017-04-11 15:10:00,148.08,148.11,147.91,147.95,22550.0,121.3483,121.3729,121.209,121.2418,22550.0
2017-04-11 15:15:00,147.96,148.0,147.87,147.98,22148.0,121.25,121.2828,121.1762,121.2664,22148.0
2017-04-11 15:20:00,147.97,148.03,147.93,148.0,23801.0,121.2582,121.3073,121.2254,121.2828,23801.0
2017-04-11 15:25:00,148.0,148.03,147.97,148.03,19817.0,121.2828,121.3073,121.2582,121.3073,19817.0
2017-04-11 15:30:00,148.02,148.14,147.98,148.1,32500.0,121.2992,121.3975,121.2664,121.3647,32500.0
2017-04-11 15:35:00,148.08,148.12,148.03,148.1,27178.0,121.3483,121.3811,121.3073,121.3647,27178.0
2017-04-11 15:40:00,148.1,148.12,147.97,148.03,31400.0,121.3647,121.3811,121.2582,121.3073,31400.0
2017-04-11 15:45:00,148.03,148.13,147.97,148.1,42584.0,121.3073,121.3893,121.2582,121.3647,42584.0
2017-04-11 15:50:00,148.1,148.18,148.09,148.09,48183.0,121.3647,121.4303,121.3565,121.3565,48183.0
2017-04-11 15:55:00,148.1,148.23,148.07,148.23,116123.0,121.3647,121.4712,121.3401,121.4712,116123.0
2017-04-12 09:30:00,147.42,147.42,146.9,147.17,127551.0,120.8075,120.8075,120.3813,120.6026,127551.0
2017-04-12 09:35:00,147.14,147.44,147.02,147.22,41492.0,120.578,120.8239,120.4797,120.6436,41492.0
2017-04-12 09:40:00,147.22,147.35,146.95,147.1,64173.0,120.6436,120.7501,120.4223,120.5452,64173.0
2017-04-12 09:45:00,147.15,147.27,147.03,147.07,32986.0,120.5862,120.6845,120.4879,120.5206,32986.0
2017-04-12 09:50:00,147.04,147.36,146.98,147.28,33520.0,120.4961,120.7583,120.4469,120.6927,33520.0
2017-04-12 09:55:00,147.25,147.36,147.15,147.31,16297.0,120.6682,120.7583,120.5862,120.7173,16297.0
2017-04-12 10:00:00,147.3,147.46,147.27,147.44,20989.0,120.7091,120.8402,120.6845,120.8239,20989.0
2017-04-12 10:05:00,147.49,147.57,147.42,147.5,21082.0,120.8648,120.9304,120.8075,120.873,21082.0
2017-04-12 10:10:00,147.5,147.53,147.28,147.41,42709.0,120.873,120.8976,120.6927,120.7993,42709.0
2017-04-12 10:15:00,147.42,147.46,147.35,147.45,60400.0,120.8075,120.8402,120.7501,120.8321,60400.0
2017-04-12 10:20:00,147.45,147.48,147.39,147.42,54783.0,120.8321,120.8566,120.7829,120.8075,54783.0
2017-04-12 10:25:00,147.42,147.43,147.25,147.33,36120.0,120.8075,120.8157,120.6682,120.7337,36120.0
2017-04-12 10:30:00,147.34,147.39,147.23,147.25,40329.0,120.7419,120.7829,120.6518,120.6682,40329.0
2017-04-12 10:35:00,147.26,147.31,147.22,147.27,35718.0,120.6764,120.7173,120.6436,120.6845,35718.0
2017-04-12 10:40:00,147.28,147.34,147.18,147.22,39654.0,120.6927,120.7419,120.6108,120.6436,39654.0
2017-04-12 10:45:00,147.21,147.35,147.19,147.32,23599.0,120.6354,120.7501,120.619,120.7255,23599.0
2017-04-12 10:50:00,147.32,147.35,147.2,147.26,34165.0,120.7255,120.7501,120.6272,120.6764,34165.0
2017-04-12 10:55:00,147.26,147.3,147.18,147.24,21812.0,120.6764,120.7091,120.6108,120.66,21812.0
2017-04-12 11:00:00,147.24,147.29,147.19,147.25,28928.0,120.66,120.7009,120.619,120.6682,28928.0
2017-04-12 11:05:00,147.26,147.32,147.24,147.31,22948.0,120.6764,120.7255,120.66,120.7173,22948.0
2017-04-12 11:10:00,147.31,147.43,147.26,147.39,32611.0,120.7173,120.8157,120.6764,120.7829,32611.0
2017-04-12 11:15:00,147.39,147.42,147.34,147.38,49783.0,120.7829,120.8075,120.7419,120.7747,49783.0
2017-04-12 11:20:00,147.37,147.4,147.28,147.34,32975.0,120.7665,120.7911,120.6927,120.7419,32975.0
2017-04-12 11:25:00,147.32,147.32,147.17,147.22,56723.0,120.7255,120.7255,120.6026,120.6436,56723.0
2017-04-12 11:30:00,147.2,147.3,147.05,147.07,63730.0,120.6272,120.7091,120.5043,120.5206,63730.0
2017-04-12 11:35:00,147.09,147.09,146.8,146.89,50487.0,120.537,120.537,120.2994,120.3731,50487.0
2017-04-12 11:40:00,146.88,146.93,146.76,146.77,48177.0,120.3649,120.4059,120.2666,120.2748,48177.0
2017-04-12 11:45:00,146.78,146.79,146.68,146.76,54214.0,120.283,120.2912,120.2011,120.2666,54214.0
2017-04-12 11:50:00,146.76,146.77,146.58,146.7,36596.0,120.2666,120.2748,120.1191,120.2174,36596.0
2017-04-12 11:55:00,146.7,146.9,146.69,146.86,27984.0,120.2174,120.3813,120.2092,120.3486,27984.0
2017-04-12 12:00:00,146.87,146.87,146.76,146.8,25026.0,120.3568,120.3568,120.2666,120.2994,25026.0
2017-04-12 12:05:00,146.8,146.85,146.75,146.82,32268.0,120.2994,120.3404,120.2584,120.3158,32268.0
2017-04-12 12:10:00,146.81,146.91,146.81,146.86,32444.0,120.3076,120.3895,120.3076,120.3486,32444.0
2017-04-12 12:15:00,146.85,146.88,146.74,146.77,32124.0,120.3404,120.3649,120.2502,120.2748,32124.0
2017-04-12 12:20:00,146.78,146.85,146.75,146.8,29142.0,120.283,120.3404,120.2584,120.2994,29142.0
2017-04-12 12:25:00,146.8,146.85,146.75,146.78,25368.0,120.2994,120.3404,120.2584,120.283,25368.0
2017-04-12 12:30:00,146.78,146.92,146.77,146.88,19993.0,120.283,120.3977,120.2748,120.3649,19993.0
2017-04-12 12:35:00,146.89,146.97,146.84,146.88,24361.0,120.3731,120.4387,120.3322,120.3649,24361.0
2017-04-12 12:40:00,146.88,146.9,146.8,146.9,28804.0,120.3649,120.3813,120.2994,120.3813,28804.0
2017-04-12 12:45:00,146.89,146.9,146.84,146.9,19800.0,120.3731,120.3813,120.3322,120.3813,19800.0
2017-04-12 12:50:00,146.9,146.91,146.76,146.78,24313.0,120.3813,120.3895,120.2666,120.283,24313.0
2017-04-12 12:55:00,146.8,146.8,146.72,146.77,16934.0,120.2994,120.2994,120.2338,120.2748,16934.0
2017-04-12 13:00:00,146.78,146.89,146.75,146.8,36094.0,120.283,120.3731,120.2584,120.2994,36094.0
2017-04-12 13:05:00,146.81,146.85,146.75,146.82,28105.0,120.3076,120.3404,120.2584,120.3158,28105.0
2017-04-12 13:10:00,146.81,146.87,146.8,146.81,28696.0,120.3076,120.3568,120.2994,120.3076,28696.0
2017-04-12 13:15:00,146.8,146.83,146.74,146.76,25640.0,120.2994,120.324,120.2502,120.2666,25640.0
2017-04-12 13:20:00,146.75,146.75,146.67,146.7,25206.0,120.2584,120.2584,120.1929,120.2174,25206.0
2017-04-12 13:25:00,146.7,146.75,146.66,146.71,28307.0,120.2174,120.2584,120.1847,120.2256,28307.0
2017-04-12 13:30:00,146.7,146.72,146.63,146.72,30885.0,120.2174,120.2338,120.1601,120.2338,30885.0
2017-04-12 13:35:00,146.73,146.8,146.7,146.74,31158.0,120.242,120.2994,120.2174,120.2502,31158.0
2017-04-12 13:40:00,146.73,146.8,146.73,146.74,94585.0,120.242,120.2994,120.242,120.2502,94585.0
2017-04-12 13:45:00,146.75,146.82,146.68,146.75,37841.0,120.2584,120.3158,120.2011,120.2584,37841.0
2017-04-12 13:50:00,146.75,146.81,146.68,146.72,49019.0,120.2584,120.3076,120.2011,120.2338,49019.0
2017-04-12 13:55:00,146.71,146.78,146.66,146.75,87118.0,120.2256,120.283,120.1847,120.2584,87118.0
2017-04-12 14:00:00,146.76,146.9,146.76,146.84,50877.0,120.2666,120.3813,120.2666,120.3322,50877.0
2017-04-12 14:05:00,146.84,146.88,146.72,146.73,36654.0,120.3322,120.3649,120.2338,120.242,36654.0
2017-04-12 14:10:00,146.73,146.82,146.7,146.77,47649.0,120.242,120.3158,120.2174,120.2748,47649.0
2017-04-12 14:15:00,146.76,146.87,146.76,146.82,30004.0,120.2666,120.3568,120.2666,120.3158,30004.0
2017-04-12 14:20:00,146.82,146.89,146.76,146.78,28909.0,120.3158,120.3731,120.2666,120.283,28909.0
2017-04-12 14:25:00,146.78,146.82,146.75,146.81,21643.0,120.283,120.3158,120.2584,120.3076,21643.0
2017-04-12 14:30:00,146.8,146.85,146.73,146.77,86000.0,120.2994,120.3404,120.242,120.2748,86000.0
2017-04-12 14:35:00,146.78,146.84,146.62,146.64,48730.0,120.283,120.3322,120.1519,120.1683,48730.0
2017-04-12 14:40:00,146.64,146.72,146.6,146.66,28029.0,120.1683,120.2338,120.1355,120.1847,28029.0
2017-04-12 14:45:00,146.64,146.71,146.57,146.57,42106.0,120.1683,120.2256,120.1109,120.1109,42106.0
2017-04-12 14:50:00,146.56,146.67,146.54,146.66,91310.0,120.1027,120.1929,120.0863,120.1847,91310.0
2017-04-12 14:55:00,146.66,146.7,146.6,146.65,53130.0,120.1847,120.2174,120.1355,120.1765,53130.0
2017-04-12 15:00:00,146.66,146.72,146.63,146.65,55162.0,120.1847,120.2338,120.1601,120.1765,55162.0
2017-04-12 15:05:00,146.65,146.74,146.59,146.71,43007.0,120.1765,120.2502,120.1273,120.2256,43007.0
2017-04-12 15:10:00,146.71,146.77,146.61,146.65,41228.0,120.2256,120.2748,120.1437,120.1765,41228.0
2017-04-12 15:15:00,146.66,146.66,146.54,146.55,31124.0,120.1847,120.1847,120.0863,120.0945,31124.0
2017-04-12 15:20:00,146.56,146.74,146.56,146.61,54993.0,120.1027,120.2502,120.1027,120.1437,54993.0
2017-04-12 15:25:00,146.61,146.66,146.54,146.58,66896.0,120.1437,120.1847,120.0863,120.1191,66896.0
2017-04-12 15:30:00,146.58,146.67,146.58,146.66,60466.0,120.1191,120.1929,120.1191,120.1847,60466.0
2017-04-12 15:35:00,146.66,146.66,146.55,146.56,71071.0,120.1847,120.1847,120.0945,120.1027,71071.0
2017-04-12 15:40:00,146.55,146.64,146.53,146.54,79361.0,120.0945,120.1683,120.0781,120.0863,79361.0
2017-04-12 15:45:00,146.54,146.54,146.36,146.37,89648.0,120.0863,120.0863,119.9388,119.947,89648.0
2017-04-12 15:50:00,146.37,146.5,146.37,146.48,130205.0,119.947,120.0535,119.947,120.0372,130205.0
2017-04-12 15:55:00,146.47,146.59,146.43,146.48,212532.0,120.029,120.1273,119.9962,120.0372,212532.0
2017-04-13 09:30:00,146.42,147.01,146.38,146.73,66206.0,119.988,120.4715,119.9552,120.242,66206.0
2017-04-13 09:35:00,146.72,146.86,146.6,146.83,20470.0,120.2338,120.3486,120.1355,120.324,20470.0
2017-04-13 09:40:00,146.85,146.85,146.63,146.81,29171.0,120.3404,120.3404,120.1601,120.3076,29171.0
2017-04-13 09:45:00,146.84,146.84,146.55,146.64,20728.0,120.3322,120.3322,120.0945,120.1683,20728.0
2017-04-13 09:50:00,146.64,146.8,146.59,146.73,19793.0,120.1683,120.2994,120.1273,120.242,19793.0
2017-04-13 09:55:00,146.73,146.78,146.62,146.65,20532.0,120.242,120.283,120.1519,120.1765,20532.0
2017-04-13 10:00:00,146.63,146.85,146.63,146.76,19834.0,120.1601,120.3404,120.1601,120.2666,19834.0
2017-04-13 10:05:00,146.76,146.81,146.51,146.52,37613.0,120.2666,120.3076,120.0617,120.0699,37613.0
2017-04-13 10:10:00,146.52,146.68,146.52,146.57,23237.0,120.0699,120.2011,120.0699,120.1109,23237.0
2017-04-13 10:15:00,146.58,146.65,146.55,146.59,14404.0,120.1191,120.1765,120.0945,120.1273,14404.0
2017-04-13 10:20:00,146.58,146.74,146.5,146.69,40494.0,120.1191,120.2502,120.0535,120.2092,40494.0
2017-04-13 10:25:00,146.67,146.73,146.48,146.53,22661.0,120.1929,120.242,120.0372,120.0781,22661.0
2017-04-13 10:30:00,146.51,146.67,146.5,146.64,13394.0,120.0617,120.1929,120.0535,120.1683,13394.0
2017-04-13 10:35:00,146.62,146.64,146.48,146.52,16234.0,120.1519,120.1683,120.0372,120.0699,16234.0
2017-04-13 10:40:00,146.51,146.52,146.42,146.44,15754.0,120.0617,120.0699,119.988,120.0044,15754.0
2017-04-13 10:45:00,146.44,146.46,146.4,146.4,16117.0,120.0044,120.0208,119.9716,119.9716,16117.0
2017-04-13 10:50:00,146.4,146.53,146.39,146.51,12861.0,119.9716,120.0781,119.9634,120.0617,12861.0
2017-04-13 10:55:00,146.51,146.64,146.51,146.57,10604.0,120.0617,120.1683,120.0617,120.1109,10604.0
2017-04-13 11:00:00,146.58,146.71,146.56,146.7,25892.0,120.1191,120.2256,120.1027,120.2174,25892.0
2017-04-13 11:05:00,146.71,146.72,146.56,146.58,21259.0,120.2256,120.2338,120.1027,120.1191,21259.0
2017-04-13 11:10:00,146.58,146.66,146.58,146.58,13010.0,120.1191,120.1847,120.1191,120.1191,13010.0
2017-04-13 11:15:00,146.58,146.59,146.42,146.49,13428.0,120.1191,120.1273,119.988,120.0454,13428.0
2017-04-13 11:20:00,146.49,146.59,146.46,146.51,12272.0,120.0454,120.1273,120.0208,120.0617,12272.0
2017-04-13 11:25:00,146.5,146.59,146.48,146.48,14196.0,120.0535,120.1273,120.0372,120.0372,14196.0
2017-04-13 11:30:00,146.48,146.64,146.45,146.61,16829.0,120.0372,120.1683,120.0126,120.1437,16829.0
2017-04-13 11:35:00,146.58,146.63,146.54,146.61,11312.0,120.1191,120.1601,120.0863,120.1437,11312.0
2017-04-13 11:40:00,146.61,146.62,146.49,146.54,14351.0,120.1437,120.1519,120.0454,120.0863,14351.0
2017-04-13 11:45:00,146.55,146.66,146.54,146.63,9629.0,120.0945,120.1847,120.0863,120.1601,9629.0
2017-04-13 11:50:00,146.62,146.68,146.61,146.67,11271.0,120.1519,120.2011,120.1437,120.1929,11271.0
2017-04-13 11:55:00,146.69,146.69,146.56,146.61,11525.0,120.2092,120.2092,120.1027,120.1437,11525.0
2017-04-13 12:00:00,146.6,146.6,146.49,146.54,12962.0,120.1355,120.1355,120.0454,120.0863,12962.0
2017-04-13 12:05:00,146.52,146.59,146.42,146.47,16251.0,120.0699,120.1273,119.988,120.029,16251.0
2017-04-13 12:10:00,146.46,146.6,146.46,146.54,11931.0,120.0208,120.1355,120.0208,120.0863,11931.0
2017-04-13 12:15:00,146.53,146.61,146.46,146.49,16286.0,120.0781,120.1437,120.0208,120.0454,16286.0
2017-04-13 12:20:00,146.49,146.58,146.47,146.47,10017.0,120.0454,120.1191,120.029,120.029,10017.0
2017-04-13 12:25:00,146.51,146.62,146.51,146.62,9846.0,120.0617,120.1519,120.0617,120.1519,9846.0
2017-04-13 12:30:00,146.62,146.68,146.57,146.62,11959.0,120.1519,120.2011,120.1109,120.1519,11959.0
2017-04-13 12:35:00,146.63,146.64,146.5,146.52,11989.0,120.1601,120.1683,120.0535,120.0699,11989.0
2017-04-13 12:40:00,146.54,146.61,146.47,146.59,16375.0,120.0863,120.1437,120.029,120.1273,16375.0
2017-04-13 12:45:00,146.59,146.61,146.55,146.57,8915.0,120.1273,120.1437,120.0945,120.1109,8915.0
2017-04-13 12:50:00,146.55,146.61,146.43,146.48,26887.0,120.0945,120.1437,119.9962,120.0372,26887.0
2017-04-13 12:55:00,146.48,146.48,146.41,146.45,32709.0,120.0372,120.0372,119.9798,120.0126,32709.0
2017-04-13 13:00:00,146.48,146.48,146.31,146.31,16507.0,120.0372,120.0372,119.8978,119.8978,16507.0
2017-04-13 13:05:00,146.32,146.33,146.23,146.28,14427.0,119.906,119.9142,119.8323,119.8733,14427.0
2017-04-13 13:10:00,146.3,146.32,146.1,146.14,40934.0,119.8897,119.906,119.7258,119.7585,40934.0
2017-04-13 13:15:00,146.17,146.18,146.07,146.15,16594.0,119.7831,119.7913,119.7012,119.7667,16594.0
2017-04-13 13:20:00,146.16,146.16,146.03,146.12,17822.0,119.7749,119.7749,119.6684,119.7421,17822.0
2017-04-13 13:25:00,146.12,146.25,146.1,146.21,17606.0,119.7421,119.8487,119.7258,119.8159,17606.0
2017-04-13 13:30:00,146.22,146.28,146.19,146.23,25494.0,119.8241,119.8733,119.7995,119.8323,25494.0
2017-04-13 13:35:00,146.2,146.27,146.2,146.22,13689.0,119.8077,119.8651,119.8077,119.8241,13689.0
2017-04-13 13:40:00,146.21,146.3,146.18,146.18,15160.0,119.8159,119.8897,119.7913,119.7913,15160.0
2017-04-13 13:45:00,146.12,146.13,145.92,145.92,31697.0,119.7421,119.7503,119.5782,119.5782,31697.0
2017-04-13 13:50:00,145.91,146.03,145.87,145.99,11745.0,119.5701,119.6684,119.5373,119.6356,11745.0
2017-04-13 13:55:00,146.01,146.07,145.96,146.03,21860.0,119.652,119.7012,119.611,119.6684,21860.0
2017-04-13 14:00:00,146.05,146.11,146.02,146.06,23984.0,119.6848,119.734,119.6602,119.693,23984.0
2017-04-13 14:05:00,146.07,146.17,146.04,146.09,18673.0,119.7012,119.7831,119.6766,119.7176,18673.0
2017-04-13 14:10:00,146.08,146.13,146.06,146.11,19743.0,119.7094,119.7503,119.693,119.734,19743.0
2017-04-13 14:15:00,146.11,146.16,146.09,146.15,13120.0,119.734,119.7749,119.7176,119.7667,13120.0
2017-04-13 14:20:00,146.12,146.25,146.1,146.16,18297.0,119.7421,119.8487,119.7258,119.7749,18297.0
2017-04-13 14:25:00,146.16,146.32,146.15,146.24,14518.0,119.7749,119.906,119.7667,119.8405,14518.0
2017-04-13 14:30:00,146.23,146.33,146.2,146.27,27989.0,119.8323,119.9142,119.8077,119.8651,27989.0
2017-04-13 14:35:00,146.25,146.25,146.05,146.09,28448.0,119.8487,119.8487,119.6848,119.7176,28448.0
2017-04-13 14:40:00,146.05,146.15,146.05,146.09,22172.0,119.6848,119.7667,119.6848,119.7176,22172.0
2017-04-13 14:45:00,146.1,146.14,146.06,146.09,21126.0,119.7258,119.7585,119.693,119.7176,21126.0
2017-04-13 14:50:00,146.07,146.28,146.07,146.22,52815.0,119.7012,119.8733,119.7012,119.8241,52815.0
2017-04-13 14:55:00,146.22,146.35,146.21,146.35,41889.0,119.8241,119.9306,119.8159,119.9306,41889.0
2017-04-13 15:00:00,146.34,146.48,146.33,146.46,25219.0,119.9224,120.0372,119.9142,120.0208,25219.0
2017-04-13 15:05:00,146.44,146.49,146.35,146.35,24318.0,120.0044,120.0454,119.9306,119.9306,24318.0
2017-04-13 15:10:00,146.34,146.34,146.25,146.3,17884.0,119.9224,119.9224,119.8487,119.8897,17884.0
2017-04-13 15:15:00,146.29,146.32,146.17,146.31,18998.0,119.8815,119.906,119.7831,119.8978,18998.0
2017-04-13 15:20:00,146.3,146.37,146.27,146.33,17120.0,119.8897,119.947,119.8651,119.9142,17120.0
2017-04-13 15:25:00,146.31,146.36,146.23,146.23,13747.0,119.8978,119.9388,119.8323,119.8323,13747.0
2017-04-13 15:30:00,146.22,146.31,146.11,146.12,21007.0,119.8241,119.8978,119.734,119.7421,21007.0
2017-04-13 15:35:00,146.13,146.15,146.04,146.11,26650.0,119.7503,119.7667,119.6766,119.734,26650.0
2017-04-13 15:40:00,146.09,146.15,146.02,146.09,24800.0,119.7176,119.7667,119.6602,119.7176,24800.0
2017-04-13 15:45:00,146.09,146.34,146.09,146.3,50818.0,119.7176,119.9224,119.7176,119.8897,50818.0
2017-04-13 15:50:00,146.29,146.31,146.12,146.17,37647.0,119.8815,119.8978,119.7421,119.7831,37647.0
2017-04-13 15:55:00,146.16,146.17,145.92,145.94,97044.0,119.7749,119.7831,119.5782,119.5946,97044.0
2017-04-17 09:30:00,145.9,146.34,145.76,146.22,129328.0,119.5619,119.9224,119.4471,119.8241,129328.0
2017-04-17 09:35:00,146.3,146.46,146.22,146.4,45021.0,119.8897,120.0208,119.8241,119.9716,45021.0
2017-04-17 09:40:00,146.41,146.42,146.21,146.3,29669.0,119.9798,119.988,119.8159,119.8897,29669.0
2017-04-17 09:45:00,146.32,146.62,146.26,146.6,27949.0,119.906,120.1519,119.8569,120.1355,27949.0
2017-04-17 09:50:00,146.62,146.72,146.55,146.7,34293.0,120.1519,120.2338,120.0945,120.2174,34293.0
2017-04-17 09:55:00,146.7,147.02,146.64,146.93,45513.0,120.2174,120.4797,120.1683,120.4059,45513.0
2017-04-17 10:00:00,146.96,147.08,146.93,147.04,26522.0,120.4305,120.5288,120.4059,120.4961,26522.0
2017-04-17 10:05:00,147.02,147.03,146.9,146.92,24161.0,120.4797,120.4879,120.3813,120.3977,24161.0
2017-04-17 10:10:00,146.91,146.91,146.78,146.8,14057.0,120.3895,120.3895,120.283,120.2994,14057.0
2017-04-17 10:15:00,146.81,146.96,146.79,146.87,23109.0,120.3076,120.4305,120.2912,120.3568,23109.0
2017-04-17 10:20:00,146.88,146.95,146.77,146.83,13714.0,120.3649,120.4223,120.2748,120.324,13714.0
2017-04-17 10:25:00,146.84,146.84,146.72,146.76,19860.0,120.3322,120.3322,120.2338,120.2666,19860.0
2017-04-17 10:30:00,146.78,146.98,146.78,146.93,66373.0,120.283,120.4469,120.283,120.4059,66373.0
2017-04-17 10:35:00,146.93,147.03,146.66,146.79,84046.0,120.4059,120.4879,120.1847,120.2912,84046.0
2017-04-17 10:40:00,146.77,146.78,146.68,146.78,24526.0,120.2748,120.283,120.2011,120.283,24526.0
2017-04-17 10:45:00,146.82,146.94,146.81,146.92,26646.0,120.3158,120.4141,120.3076,120.3977,26646.0
2017-04-17 10:50:00,146.91,147.15,146.88,147.13,39107.0,120.3895,120.5862,120.3649,120.5698,39107.0
2017-04-17 10:55:00,147.12,147.17,147.06,147.09,23477.0,120.5616,120.6026,120.5125,120.537,23477.0
2017-04-17 11:00:00,147.1,147.19,147.07,147.19,27614.0,120.5452,120.619,120.5206,120.619,27614.0
2017-04-17 11:05:00,147.19,147.19,147.09,147.16,20236.0,120.619,120.619,120.537,120.5944,20236.0
2017-04-17 11:10:00,147.16,147.17,147.0,147.01,17543.0,120.5944,120.6026,120.4633,120.4715,17543.0
2017-04-17 11:15:00,147.02,147.13,147.01,147.06,21374.0,120.4797,120.5698,120.4715,120.5125,21374.0
2017-04-17 11:20:00,147.08,147.12,146.96,146.98,19609.0,120.5288,120.5616,120.4305,120.4469,19609.0
2017-04-17 11:25:00,146.98,146.98,146.8,146.84,15874.0,120.4469,120.4469,120.2994,120.3322,15874.0
2017-04-17 11:30:00,146.85,146.98,146.85,146.91,13030.0,120.3404,120.4469,120.3404,120.3895,13030.0
2017-04-17 11:35:00,146.92,147.02,146.92,146.97,9983.0,120.3977,120.4797,120.3977,120.4387,9983.0
2017-04-17 11:40:00,146.97,147.05,146.95,146.95,11050.0,120.4387,120.5043,120.4223,120.4223,11050.0
2017-04-17 11:45:00,146.97,147.01,146.92,146.97,54026.0,120.4387,120.4715,120.3977,120.4387,54026.0
2017-04-17 11:50:00,146.96,147.03,146.92,146.95,25014.0,120.4305,120.4879,120.3977,120.4223,25014.0
2017-04-17 11:55:00,146.97,147.05,146.94,146.97,9803.0,120.4387,120.5043,120.4141,120.4387,9803.0
2017-04-17 12:00:00,146.97,147.06,146.97,147.01,10599.0,120.4387,120.5125,120.4387,120.4715,10599.0
2017-04-17 12:05:00,147.03,147.08,147.01,147.06,7981.0,120.4879,120.5288,120.4715,120.5125,7981.0
2017-04-17 12:10:00,147.08,147.08,147.02,147.06,8194.0,120.5288,120.5288,120.4797,120.5125,8194.0
2017-04-17 12:15:00,147.08,147.13,147.05,147.09,10209.0,120.5288,120.5698,120.5043,120.537,10209.0
2017-04-17 12:20:00,147.08,147.2,147.08,147.2,22799.0,120.5288,120.6272,120.5288,120.6272,22799.0
2017-04-17 12:25:00,147.21,147.26,147.17,147.18,17922.0,120.6354,120.6764,120.6026,120.6108,17922.0
2017-04-17 12:30:00,147.2,147.24,147.18,147.21,7562.0,120.6272,120.66,120.6108,120.6354,7562.0
2017-04-17 12:35:00,147.2,147.21,147.09,147.14,21680.0,120.6272,120.6354,120.537,120.578,21680.0
2017-04-17 12:40:00,147.16,147.23,147.12,147.22,8157.0,120.5944,120.6518,120.5616,120.6436,8157.0
2017-04-17 12:45:00,147.21,147.21,147.09,147.13,9179.0,120.6354,120.6354,120.537,120.5698,9179.0
2017-04-17 12:50:00,147.13,147.18,147.08,147.09,11733.0,120.5698,120.6108,120.5288,120.537,11733.0
2017-04-17 12:55:00,147.08,147.16,147.08,147.11,12208.0,120.5288,120.5944,120.5288,120.5534,12208.0
2017-04-17 13:00:00,147.12,147.14,147.06,147.13,13562.0,120.5616,120.578,120.5125,120.5698,13562.0
2017-04-17 13:05:00,147.12,147.13,147.07,147.1,27021.0,120.5616,120.5698,120.5206,120.5452,27021.0
2017-04-17 13:10:00,147.1,147.18,147.07,147.08,14238.0,120.5452,120.6108,120.5206,120.5288,14238.0
2017-04-17 13:15:00,147.09,147.18,147.08,147.12,11312.0,120.537,120.6108,120.5288,120.5616,11312.0
2017-04-17 13:20:00,147.12,147.14,147.08,147.12,7325.0,120.5616,120.578,120.5288,120.5616,7325.0
2017-04-17 13:25:00,147.12,147.26,147.12,147.23,11274.0,120.5616,120.6764,120.5616,120.6518,11274.0
2017-04-17 13:30:00,147.21,147.3,147.19,147.23,9764.0,120.6354,120.7091,120.619,120.6518,9764.0
2017-04-17 13:35:00,147.24,147.28,147.15,147.28,9682.0,120.66,120.6927,120.5862,120.6927,9682.0
2017-04-17 13:40:00,147.27,147.3,147.19,147.21,12266.0,120.6845,120.7091,120.619,120.6354,12266.0
2017-04-17 13:45:00,147.21,147.28,147.19,147.26,8407.0,120.6354,120.6927,120.619,120.6764,8407.0
2017-04-17 13:50:00,147.27,147.28,147.18,147.21,13714.0,120.6845,120.6927,120.6108,120.6354,13714.0
2017-04-17 13:55:00,147.21,147.24,147.18,147.21,10766.0,120.6354,120.66,120.6108,120.6354,10766.0
2017-04-17 14:00:00,147.23,147.27,147.2,147.26,15074.0,120.6518,120.6845,120.6272,120.6764,15074.0
2017-04-17 14:05:00,147.27,147.27,147.11,147.15,20745.0,120.6845,120.6845,120.5534,120.5862,20745.0
2017-04-17 14:10:00,147.16,147.21,147.14,147.16,8228.0,120.5944,120.6354,120.578,120.5944,8228.0
2017-04-17 14:15:00,147.15,147.18,147.03,147.06,12649.0,120.5862,120.6108,120.4879,120.5125,12649.0
2017-04-17 14:20:00,147.04,147.09,147.03,147.06,19584.0,120.4961,120.537,120.4879,120.5125,19584.0
2017-04-17 14:25:00,147.06,147.13,147.05,147.11,12432.0,120.5125,120.5698,120.5043,120.5534,12432.0
2017-04-17 14:30:00,147.11,147.24,147.11,147.22,15081.0,120.5534,120.66,120.5534,120.6436,15081.0
2017-04-17 14:35:00,147.21,147.21,147.09,147.1,31968.0,120.6354,120.6354,120.537,120.5452,31968.0
2017-04-17 14:40:00,147.12,147.15,147.07,147.08,20759.0,120.5616,120.5862,120.5206,120.5288,20759.0
2017-04-17 14:45:00,147.07,147.11,147.03,147.04,20003.0,120.5206,120.5534,120.4879,120.4961,20003.0
2017-04-17 14:50:00,147.04,147.07,146.94,146.94,49048.0,120.4961,120.5206,120.4141,120.4141,49048.0
2017-04-17 14:55:00,146.94,146.97,146.88,146.9,32251.0,120.4141,120.4387,120.3649,120.3813,32251.0
2017-04-17 15:00:00,146.91,146.99,146.86,146.88,27943.0,120.3895,120.4551,120.3486,120.3649,27943.0
2017-04-17 15:05:00,146.88,146.92,146.87,146.89,16057.0,120.3649,120.3977,120.3568,120.3731,16057.0
2017-04-17 15:10:00,146.89,146.91,146.82,146.88,17483.0,120.3731,120.3895,120.3158,120.3649,17483.0
2017-04-17 15:15:00,146.88,147.05,146.88,147.05,55042.0,120.3649,120.5043,120.3649,120.5043,55042.0
2017-04-17 15:20:00,147.04,147.07,146.88,146.95,58476.0,120.4961,120.5206,120.3649,120.4223,58476.0
2017-04-17 15:25:00,146.95,147.1,146.94,147.05,33496.0,120.4223,120.5452,120.4141,120.5043,33496.0
2017-04-17 15:30:00,147.04,147.08,147.01,147.06,32744.0,120.4961,120.5288,120.4715,120.5125,32744.0
2017-04-17 15:35:00,147.06,147.15,147.06,147.15,43638.0,120.5125,120.5862,120.5125,120.5862,43638.0
2017-04-17 15:40:00,147.15,147.21,147.14,147.19,55892.0,120.5862,120.6354,120.578,120.619,55892.0
2017-04-17 15:45:00,147.19,147.25,147.07,147.23,84341.0,120.619,120.6682,120.5206,120.6518,84341.0
2017-04-17 15:50:00,147.24,147.24,147.12,147.23,55940.0,120.66,120.66,120.5616,120.6518,55940.0
2017-04-17 15:55:00,147.22,147.28,147.09,147.27,156765.0,120.6436,120.6927,120.537,120.6845,156765.0
2017-04-18 09:30:00,147.06,147.53,146.95,147.53,77184.0,120.5125,120.8976,120.4223,120.8976,77184.0
2017-04-18 09:35:00,147.55,147.87,147.39,147.83,46794.0,120.914,121.1762,120.7829,121.1435,46794.0
2017-04-18 09:40:00,147.8,147.87,147.59,147.76,50419.0,121.1189,121.1762,120.9468,121.0861,50419.0
2017-04-18 09:45:00,147.75,147.93,147.73,147.75,27676.0,121.0779,121.2254,121.0615,121.0779,27676.0
2017-04-18 09:50:00,147.77,147.83,147.64,147.81,30140.0,121.0943,121.1435,120.9878,121.1271,30140.0
2017-04-18 09:55:00,147.79,148.18,147.78,148.03,54814.0,121.1107,121.4303,121.1025,121.3073,54814.0
2017-04-18 10:00:00,148.07,148.12,147.71,147.72,31661.0,121.3401,121.3811,121.0451,121.0533,31661.0
2017-04-18 10:05:00,147.72,147.78,147.47,147.56,28611.0,121.0533,121.1025,120.8484,120.9222,28611.0
2017-04-18 10:10:00,147.58,147.62,147.35,147.42,23964.0,120.9386,120.9714,120.7501,120.8075,23964.0
2017-04-18 10:15:00,147.43,147.54,147.31,147.36,21657.0,120.8157,120.9058,120.7173,120.7583,21657.0
2017-04-18 10:20:00,147.33,147.36,147.18,147.18,36035.0,120.7337,120.7583,120.6108,120.6108,36035.0
2017-04-18 10:25:00,147.17,147.31,147.17,147.23,24469.0,120.6026,120.7173,120.6026,120.6518,24469.0
2017-04-18 10:30:00,147.22,147.46,147.22,147.46,25237.0,120.6436,120.8402,120.6436,120.8402,25237.0
2017-04-18 10:35:00,147.45,147.63,147.44,147.62,31081.0,120.8321,120.9796,120.8239,120.9714,31081.0
2017-04-18 10:40:00,147.63,147.65,147.41,147.42,65157.0,120.9796,120.9959,120.7993,120.8075,65157.0
2017-04-18 10:45:00,147.4,147.55,147.35,147.53,24245.0,120.7911,120.914,120.7501,120.8976,24245.0
2017-04-18 10:50:00,147.49,147.55,147.44,147.55,23894.0,120.8648,120.914,120.8239,120.914,23894.0
2017-04-18 10:55:00,147.53,147.54,147.39,147.48,19555.0,120.8976,120.9058,120.7829,120.8566,19555.0
2017-04-18 11:00:00,147.46,147.5,147.37,147.42,33856.0,120.8402,120.873,120.7665,120.8075,33856.0
2017-04-18 11:05:00,147.38,147.65,147.38,147.63,21747.0,120.7747,120.9959,120.7747,120.9796,21747.0
2017-04-18 11:10:00,147.64,147.74,147.56,147.57,33889.0,120.9878,121.0697,120.9222,120.9304,33889.0
2017-04-18 11:15:00,147.54,147.57,147.38,147.43,38261.0,120.9058,120.9304,120.7747,120.8157,38261.0
2017-04-18 11:20:00,147.44,147.57,147.42,147.53,33488.0,120.8239,120.9304,120.8075,120.8976,33488.0
2017-04-18 11:25:00,147.53,147.66,147.51,147.64,34653.0,120.8976,121.0041,120.8812,120.9878,34653.0
2017-04-18 11:30:00,147.65,147.67,147.43,147.43,24216.0,120.9959,121.0123,120.8157,120.8157,24216.0
2017-04-18 11:35:00,147.42,147.42,147.12,147.22,66684.0,120.8075,120.8075,120.5616,120.6436,66684.0
2017-04-18 11:40:00,147.2,147.24,147.11,147.16,30190.0,120.6272,120.66,120.5534,120.5944,30190.0
2017-04-18 11:45:00,147.14,147.21,147.05,147.19,33584.0,120.578,120.6354,120.5043,120.619,33584.0
2017-04-18 11:50:00,147.2,147.24,147.1,147.15,47079.0,120.6272,120.66,120.5452,120.5862,47079.0
2017-04-18 11:55:00,147.13,147.14,146.9,146.93,50076.0,120.5698,120.578,120.3813,120.4059,50076.0
2017-04-18 12:00:00,146.9,147.11,146.77,147.07,29564.0,120.3813,120.5534,120.2748,120.5206,29564.0
2017-04-18 12:05:00,147.1,147.16,147.07,147.08,12467.0,120.5452,120.5944,120.5206,120.5288,12467.0
2017-04-18 12:10:00,147.09,147.19,147.06,147.18,15584.0,120.537,120.619,120.5125,120.6108,15584.0
2017-04-18 12:15:00,147.19,147.31,147.15,147.19,36446.0,120.619,120.7173,120.5862,120.619,36446.0
2017-04-18 12:20:00,147.21,147.39,147.21,147.39,17148.0,120.6354,120.7829,120.6354,120.7829,17148.0
2017-04-18 12:25:00,147.38,147.47,147.37,147.44,16217.0,120.7747,120.8484,120.7665,120.8239,16217.0
2017-04-18 12:30:00,147.44,147.49,147.4,147.44,17434.0,120.8239,120.8648,120.7911,120.8239,17434.0
2017-04-18 12:35:00,147.47,147.56,147.43,147.5,58092.0,120.8484,120.9222,120.8157,120.873,58092.0
2017-04-18 12:40:00,147.49,147.67,147.49,147.61,34798.0,120.8648,121.0123,120.8648,120.9632,34798.0
2017-04-18 12:45:00,147.61,147.61,147.45,147.48,11832.0,120.9632,120.9632,120.8321,120.8566,11832.0
2017-04-18 12:50:00,147.48,147.65,147.48,147.62,12783.0,120.8566,120.9959,120.8566,120.9714,12783.0
2017-04-18 12:55:00,147.6,147.73,147.58,147.6,19528.0,120.955,121.0615,120.9386,120.955,19528.0
2017-04-18 13:00:00,147.59,147.6,147.42,147.42,9645.0,120.9468,120.955,120.8075,120.8075,9645.0
2017-04-18 13:05:00,147.43,147.51,147.4,147.51,8129.0,120.8157,120.8812,120.7911,120.8812,8129.0
2017-04-18 13:10:00,147.51,147.57,147.42,147.52,22157.0,120.8812,120.9304,120.8075,120.8894,22157.0
2017-04-18 13:15:00,147.54,147.65,147.52,147.6,14860.0,120.9058,120.9959,120.8894,120.955,14860.0
2017-04-18 13:20:00,147.62,147.67,147.55,147.65,15804.0,120.9714,121.0123,120.914,120.9959,15804.0
2017-04-18 13:25:00,147.66,147.81,147.65,147.8,16007.0,121.0041,121.1271,120.9959,121.1189,16007.0
2017-04-18 13:30:00,147.8,147.8,147.67,147.77,26050.0,121.1189,121.1189,121.0123,121.0943,26050.0
2017-04-18 13:35:00,147.77,147.84,147.72,147.72,32366.0,121.0943,121.1516,121.0533,121.0533,32366.0
2017-04-18 13:40:00,147.74,147.79,147.73,147.75,11004.0,121.0697,121.1107,121.0615,121.0779,11004.0
2017-04-18 13:45:00,147.74,147.77,147.68,147.7,18428.0,121.0697,121.0943,121.0205,121.0369,18428.0
2017-04-18 13:50:00,147.71,147.73,147.65,147.7,14650.0,121.0451,121.0615,120.9959,121.0369,14650.0
2017-04-18 13:55:00,147.7,147.75,147.67,147.75,12558.0,121.0369,121.0779,121.0123,121.0779,12558.0
2017-04-18 14:00:00,147.74,147.79,147.71,147.77,11436.0,121.0697,121.1107,121.0451,121.0943,11436.0
2017-04-18 14:05:00,147.78,147.86,147.78,147.83,24835.0,121.1025,121.168,121.1025,121.1435,24835.0
2017-04-18 14:10:00,147.84,147.86,147.77,147.81,12773.0,121.1516,121.168,121.0943,121.1271,12773.0
2017-04-18 14:15:00,147.82,147.94,147.8,147.84,35566.0,121.1353,121.2336,121.1189,121.1516,35566.0
2017-04-18 14:20:00,147.85,147.88,147.75,147.81,11463.0,121.1598,121.1844,121.0779,121.1271,11463.0
2017-04-18 14:25:00,147.8,147.84,147.75,147.82,20513.0,121.1189,121.1516,121.0779,121.1353,20513.0
2017-04-18 14:30:00,147.8,147.92,147.79,147.89,18791.0,121.1189,121.2172,121.1107,121.1926,18791.0
2017-04-18 14:35:00,147.89,147.95,147.89,147.94,32601.0,121.1926,121.2418,121.1926,121.2336,32601.0
2017-04-18 14:40:00,147.94,147.96,147.79,147.83,63279.0,121.2336,121.25,121.1107,121.1435,63279.0
2017-04-18 14:45:00,147.83,147.83,147.73,147.78,19606.0,121.1435,121.1435,121.0615,121.1025,19606.0
2017-04-18 14:50:00,147.78,147.89,147.74,147.84,22362.0,121.1025,121.1926,121.0697,121.1516,22362.0
2017-04-18 14:55:00,147.84,147.87,147.74,147.78,15776.0,121.1516,121.1762,121.0697,121.1025,15776.0
2017-04-18 15:00:00,147.79,147.83,147.6,147.63,23862.0,121.1107,121.1435,120.955,120.9796,23862.0
2017-04-18 15:05:00,147.65,147.79,147.65,147.74,11360.0,120.9959,121.1107,120.9959,121.0697,11360.0
2017-04-18 15:10:00,147.75,147.77,147.54,147.58,25146.0,121.0779,121.0943,120.9058,120.9386,25146.0
2017-04-18 15:15:00,147.58,147.79,147.58,147.75,19769.0,120.9386,121.1107,120.9386,121.0779,19769.0
2017-04-18 15:20:00,147.77,147.83,147.71,147.82,22358.0,121.0943,121.1435,121.0451,121.1353,22358.0
2017-04-18 15:25:00,147.81,147.84,147.77,147.78,26424.0,121.1271,121.1516,121.0943,121.1025,26424.0
2017-04-18 15:30:00,147.78,147.81,147.74,147.78,33905.0,121.1025,121.1271,121.0697,121.1025,33905.0
2017-04-18 15:35:00,147.78,147.89,147.77,147.81,35876.0,121.1025,121.1926,121.0943,121.1271,35876.0
2017-04-18 15:40:00,147.82,147.9,147.75,147.77,39491.0,121.1353,121.2008,121.0779,121.0943,39491.0
2017-04-18 15:45:00,147.76,147.9,147.74,147.89,45212.0,121.0861,121.2008,121.0697,121.1926,45212.0
2017-04-18 15:50:00,147.9,147.9,147.8,147.82,60813.0,121.2008,121.2008,121.1189,121.1353,60813.0
2017-04-18 15:55:00,147.82,147.94,147.75,147.76,135059.0,121.1353,121.2336,121.0779,121.0861,135059.0
2017-04-19 09:30:00,147.93,148.39,147.76,148.0,127749.0,121.2254,121.6024,121.0861,121.2828,127749.0
2017-04-19 09:35:00,148.09,148.16,147.99,148.15,26648.0,121.3565,121.4139,121.2746,121.4057,26648.0
2017-04-19 09:40:00,148.14,148.28,147.96,147.99,26078.0,121.3975,121.5122,121.25,121.2746,26078.0
2017-04-19 09:45:00,148.01,148.11,147.9,148.08,28293.0,121.291,121.3729,121.2008,121.3483,28293.0
2017-04-19 09:50:00,148.11,148.23,148.09,148.19,19937.0,121.3729,121.4712,121.3565,121.4385,19937.0
2017-04-19 09:55:00,148.21,148.32,148.17,148.3,28441.0,121.4549,121.545,121.4221,121.5286,28441.0
2017-04-19 10:00:00,148.31,148.35,148.13,148.18,36522.0,121.5368,121.5696,121.3893,121.4303,36522.0
2017-04-19 10:05:00,148.15,148.25,148.12,148.25,12579.0,121.4057,121.4876,121.3811,121.4876,12579.0
2017-04-19 10:10:00,148.25,148.28,148.12,148.18,20591.0,121.4876,121.5122,121.3811,121.4303,20591.0
2017-04-19 10:15:00,148.18,148.21,148.1,148.14,27703.0,121.4303,121.4549,121.3647,121.3975,27703.0
2017-04-19 10:20:00,148.14,148.28,148.13,148.27,23596.0,121.3975,121.5122,121.3893,121.504,23596.0
2017-04-19 10:25:00,148.26,148.33,148.24,148.3,38950.0,121.4958,121.5532,121.4794,121.5286,38950.0
2017-04-19 10:30:00,148.28,148.28,148.11,148.14,20071.0,121.5122,121.5122,121.3729,121.3975,20071.0
2017-04-19 10:35:00,148.16,148.22,148.12,148.19,24041.0,121.4139,121.463,121.3811,121.4385,24041.0
2017-04-19 10:40:00,148.19,148.22,148.07,148.1,17119.0,121.4385,121.463,121.3401,121.3647,17119.0
2017-04-19 10:45:00,148.07,148.17,147.98,148.01,25523.0,121.3401,121.4221,121.2664,121.291,25523.0
2017-04-19 10:50:00,148.0,148.03,147.88,148.03,29669.0,121.2828,121.3073,121.1844,121.3073,29669.0
2017-04-19 10:55:00,148.04,148.2,148.04,148.1,38638.0,121.3155,121.4467,121.3155,121.3647,38638.0
2017-04-19 11:00:00,148.06,148.11,148.02,148.06,22611.0,121.3319,121.3729,121.2992,121.3319,22611.0
2017-04-19 11:05:00,148.06,148.13,147.95,148.02,24341.0,121.3319,121.3893,121.2418,121.2992,24341.0
2017-04-19 11:10:00,148.01,148.04,147.95,148.02,19738.0,121.291,121.3155,121.2418,121.2992,19738.0
2017-04-19 11:15:00,148.0,148.1,147.98,148.01,23915.0,121.2828,121.3647,121.2664,121.291,23915.0
2017-04-19 11:20:00,148.03,148.16,148.03,148.15,14628.0,121.3073,121.4139,121.3073,121.4057,14628.0
2017-04-19 11:25:00,148.16,148.18,148.01,148.07,22978.0,121.4139,121.4303,121.291,121.3401,22978.0
2017-04-19 11:30:00,148.09,148.24,148.04,148.24,20619.0,121.3565,121.4794,121.3155,121.4794,20619.0
2017-04-19 11:35:00,148.24,148.36,148.23,148.31,28107.0,121.4794,121.5778,121.4712,121.5368,28107.0
2017-04-19 11:40:00,148.33,148.4,148.32,148.33,21907.0,121.5532,121.6106,121.545,121.5532,21907.0
2017-04-19 11:45:00,148.31,148.33,148.18,148.18,23146.0,121.5368,121.5532,121.4303,121.4303,23146.0
2017-04-19 11:50:00,148.2,148.26,148.13,148.13,20357.0,121.4467,121.4958,121.3893,121.3893,20357.0
2017-04-19 11:55:00,148.14,148.22,148.13,148.19,11448.0,121.3975,121.463,121.3893,121.4385,11448.0
2017-04-19 12:00:00,148.2,148.2,148.0,148.0,64867.0,121.4467,121.4467,121.2828,121.2828,64867.0
2017-04-19 12:05:00,148.01,148.05,147.83,147.98,35962.0,121.291,121.3237,121.1435,121.2664,35962.0
2017-04-19 12:10:00,147.97,147.97,147.79,147.95,26649.0,121.2582,121.2582,121.1107,121.2418,26649.0
2017-04-19 12:15:00,147.96,147.99,147.88,147.88,9163.0,121.25,121.2746,121.1844,121.1844,9163.0
2017-04-19 12:20:00,147.89,148.0,147.88,147.95,26977.0,121.1926,121.2828,121.1844,121.2418,26977.0
2017-04-19 12:25:00,147.96,147.97,147.79,147.84,53718.0,121.25,121.2582,121.1107,121.1516,53718.0
2017-04-19 12:30:00,147.85,147.98,147.82,147.95,25090.0,121.1598,121.2664,121.1353,121.2418,25090.0
2017-04-19 12:35:00,147.96,147.97,147.86,147.94,10292.0,121.25,121.2582,121.168,121.2336,10292.0
2017-04-19 12:40:00,147.95,147.98,147.89,147.89,22693.0,121.2418,121.2664,121.1926,121.1926,22693.0
2017-04-19 12:45:00,147.9,148.02,147.89,148.0,12705.0,121.2008,121.2992,121.1926,121.2828,12705.0
2017-04-19 12:50:00,148.0,148.05,147.98,148.04,17020.0,121.2828,121.3237,121.2664,121.3155,17020.0
2017-04-19 12:55:00,148.03,148.05,147.84,147.87,33628.0,121.3073,121.3237,121.1516,121.1762,33628.0
2017-04-19 13:00:00,147.87,147.91,147.72,147.78,25338.0,121.1762,121.209,121.0533,121.1025,25338.0
2017-04-19 13:05:00,147.75,147.88,147.74,147.82,15529.0,121.0779,121.1844,121.0697,121.1353,15529.0
2017-04-19 13:10:00,147.84,147.85,147.59,147.73,31975.0,121.1516,121.1598,120.9468,121.0615,31975.0
2017-04-19 13:15:00,147.74,147.81,147.63,147.74,38063.0,121.0697,121.1271,120.9796,121.0697,38063.0
2017-04-19 13:20:00,147.73,147.75,147.66,147.72,45730.0,121.0615,121.0779,121.0041,121.0533,45730.0
2017-04-19 13:25:00,147.73,147.73,147.65,147.67,18401.0,121.0615,121.0615,120.9959,121.0123,18401.0
2017-04-19 13:30:00,147.67,147.79,147.64,147.79,16784.0,121.0123,121.1107,120.9878,121.1107,16784.0
2017-04-19 13:35:00,147.78,147.82,147.74,147.8,11928.0,121.1025,121.1353,121.0697,121.1189,11928.0
2017-04-19 13:40:00,147.81,147.92,147.81,147.83,21551.0,121.1271,121.2172,121.1271,121.1435,21551.0
2017-04-19 13:45:00,147.83,147.92,147.8,147.89,13381.0,121.1435,121.2172,121.1189,121.1926,13381.0
2017-04-19 13:50:00,147.87,147.9,147.7,147.78,41775.0,121.1762,121.2008,121.0369,121.1025,41775.0
2017-04-19 13:55:00,147.78,147.82,147.73,147.81,11305.0,121.1025,121.1353,121.0615,121.1271,11305.0
2017-04-19 14:00:00,147.84,147.93,147.7,147.7,24700.0,121.1516,121.2254,121.0369,121.0369,24700.0
2017-04-19 14:05:00,147.69,147.73,147.63,147.65,18574.0,121.0287,121.0615,120.9796,120.9959,18574.0
2017-04-19 14:10:00,147.65,147.71,147.54,147.59,20556.0,120.9959,121.0451,120.9058,120.9468,20556.0
2017-04-19 14:15:00,147.55,147.55,147.32,147.42,46682.0,120.914,120.914,120.7255,120.8075,46682.0
2017-04-19 14:20:00,147.43,147.53,147.4,147.41,32067.0,120.8157,120.8976,120.7911,120.7993,32067.0
2017-04-19 14:25:00,147.41,147.58,147.41,147.51,27730.0,120.7993,120.9386,120.7993,120.8812,27730.0
2017-04-19 14:30:00,147.52,147.54,147.32,147.34,35206.0,120.8894,120.9058,120.7255,120.7419,35206.0
2017-04-19 14:35:00,147.37,147.45,147.34,147.43,35491.0,120.7665,120.8321,120.7419,120.8157,35491.0
2017-04-19 14:40:00,147.45,147.45,147.31,147.42,44871.0,120.8321,120.8321,120.7173,120.8075,44871.0
2017-04-19 14:45:00,147.42,147.46,147.32,147.34,43709.0,120.8075,120.8402,120.7255,120.7419,43709.0
2017-04-19 14:50:00,147.33,147.33,147.18,147.26,53188.0,120.7337,120.7337,120.6108,120.6764,53188.0
2017-04-19 14:55:00,147.24,147.26,147.16,147.23,41200.0,120.66,120.6764,120.5944,120.6518,41200.0
2017-04-19 15:00:00,147.23,147.27,147.18,147.21,31075.0,120.6518,120.6845,120.6108,120.6354,31075.0
2017-04-19 15:05:00,147.21,147.24,147.17,147.23,42935.0,120.6354,120.66,120.6026,120.6518,42935.0
2017-04-19 15:10:00,147.23,147.3,147.19,147.2,61285.0,120.6518,120.7091,120.619,120.6272,61285.0
2017-04-19 15:15:00,147.2,147.38,147.2,147.38,30042.0,120.6272,120.7747,120.6272,120.7747,30042.0
2017-04-19 15:20:00,147.38,147.38,147.28,147.3,24679.0,120.7747,120.7747,120.6927,120.7091,24679.0
2017-04-19 15:25:00,147.31,147.31,147.15,147.17,69401.0,120.7173,120.7173,120.5862,120.6026,69401.0
2017-04-19 15:30:00,147.18,147.23,147.12,147.17,34061.0,120.6108,120.6518,120.5616,120.6026,34061.0
2017-04-19 15:35:00,147.17,147.25,147.16,147.22,41088.0,120.6026,120.6682,120.5944,120.6436,41088.0
2017-04-19 15:40:00,147.22,147.24,147.05,147.08,69389.0,120.6436,120.66,120.5043,120.5288,69389.0
2017-04-19 15:45:00,147.09,147.12,147.02,147.1,82561.0,120.537,120.5616,120.4797,120.5452,82561.0
2017-04-19 15:50:00,147.1,147.13,147.03,147.12,62013.0,120.5452,120.5698,120.4879,120.5616,62013.0
2017-04-19 15:55:00,147.12,147.24,147.09,147.17,182656.0,120.5616,120.66,120.537,120.6026,182656.0
2017-04-20 09:30:00,147.44,148.14,147.44,148.1,87049.0,120.8239,121.3975,120.8239,121.3647,87049.0
2017-04-20 09:35:00,148.15,148.29,148.04,148.23,30915.0,121.4057,121.5204,121.3155,121.4712,30915.0
2017-04-20 09:40:00,148.28,148.38,148.07,148.22,37630.0,121.5122,121.5942,121.3401,121.463,37630.0
2017-04-20 09:45:00,148.21,148.31,147.99,148.13,66751.0,121.4549,121.5368,121.2746,121.3893,66751.0
2017-04-20 09:50:00,148.14,148.14,147.92,147.92,24169.0,121.3975,121.3975,121.2172,121.2172,24169.0
2017-04-20 09:55:00,147.91,148.03,147.79,147.89,30923.0,121.209,121.3073,121.1107,121.1926,30923.0
2017-04-20 10:00:00,147.89,147.98,147.85,147.93,47907.0,121.1926,121.2664,121.1598,121.2254,47907.0
2017-04-20 10:05:00,147.95,147.95,147.73,147.8,26447.0,121.2418,121.2418,121.0615,121.1189,26447.0
2017-04-20 10:10:00,147.8,147.96,147.79,147.88,23624.0,121.1189,121.25,121.1107,121.1844,23624.0
2017-04-20 10:15:00,147.86,147.87,147.62,147.66,34934.0,121.168,121.1762,120.9714,121.0041,34934.0
2017-04-20 10:20:00,147.66,147.8,147.61,147.72,33476.0,121.0041,121.1189,120.9632,121.0533,33476.0
2017-04-20 10:25:00,147.7,147.81,147.61,147.64,22262.0,121.0369,121.1271,120.9632,120.9878,22262.0
2017-04-20 10:30:00,147.64,147.71,147.48,147.48,49799.0,120.9878,121.0451,120.8566,120.8566,49799.0
2017-04-20 10:35:00,147.47,147.54,147.44,147.53,52647.0,120.8484,120.9058,120.8239,120.8976,52647.0
2017-04-20 10:40:00,147.54,147.57,147.49,147.54,41625.0,120.9058,120.9304,120.8648,120.9058,41625.0
2017-04-20 10:45:00,147.54,147.7,147.54,147.67,34886.0,120.9058,121.0369,120.9058,121.0123,34886.0
2017-04-20 10:50:00,147.67,147.92,147.67,147.87,27150.0,121.0123,121.2172,121.0123,121.1762,27150.0
2017-04-20 10:55:00,147.87,147.93,147.83,147.88,21238.0,121.1762,121.2254,121.1435,121.1844,21238.0
2017-04-20 11:00:00,147.87,147.91,147.83,147.86,24987.0,121.1762,121.209,121.1435,121.168,24987.0
2017-04-20 11:05:00,147.85,147.91,147.77,147.91,73237.0,121.1598,121.209,121.0943,121.209,73237.0
2017-04-20 11:10:00,147.92,147.92,147.81,147.83,19336.0,121.2172,121.2172,121.1271,121.1435,19336.0
2017-04-20 11:15:00,147.82,147.88,147.78,147.86,33556.0,121.1353,121.1844,121.1025,121.168,33556.0
2017-04-20 11:20:00,147.85,147.87,147.78,147.84,33314.0,121.1598,121.1762,121.1025,121.1516,33314.0
2017-04-20 11:25:00,147.84,147.88,147.77,147.87,33586.0,121.1516,121.1844,121.0943,121.1762,33586.0
2017-04-20 11:30:00,147.88,148.0,147.87,147.95,43981.0,121.1844,121.2828,121.1762,121.2418,43981.0
2017-04-20 11:35:00,147.95,148.1,147.93,148.09,49871.0,121.2418,121.3647,121.2254,121.3565,49871.0
2017-04-20 11:40:00,148.1,148.14,148.0,148.14,25749.0,121.3647,121.3975,121.2828,121.3975,25749.0
2017-04-20 11:45:00,148.16,148.28,148.11,148.25,40572.0,121.4139,121.5122,121.3729,121.4876,40572.0
2017-04-20 11:50:00,148.27,148.31,148.24,148.28,16108.0,121.504,121.5368,121.4794,121.5122,16108.0
2017-04-20 11:55:00,148.29,148.46,148.26,148.46,16643.0,121.5204,121.6597,121.4958,121.6597,16643.0
2017-04-20 12:00:00,148.46,148.47,148.37,148.38,26979.0,121.6597,121.6679,121.586,121.5942,26979.0
2017-04-20 12:05:00,148.38,148.44,148.35,148.36,38433.0,121.5942,121.6433,121.5696,121.5778,38433.0
2017-04-20 12:10:00,148.38,148.5,148.3,148.5,35760.0,121.5942,121.6925,121.5286,121.6925,35760.0
2017-04-20 12:15:00,148.51,148.55,148.33,148.34,50596.0,121.7007,121.7335,121.5532,121.5614,50596.0
2017-04-20 12:20:00,148.37,148.46,148.29,148.34,55808.0,121.586,121.6597,121.5204,121.5614,55808.0
2017-04-20 12:25:00,148.37,148.38,148.28,148.37,37672.0,121.586,121.5942,121.5122,121.586,37672.0
2017-04-20 12:30:00,148.36,148.42,148.33,148.35,47187.0,121.5778,121.6269,121.5532,121.5696,47187.0
2017-04-20 12:35:00,148.35,148.37,148.28,148.33,31186.0,121.5696,121.586,121.5122,121.5532,31186.0
2017-04-20 12:40:00,148.34,148.53,148.32,148.51,45265.0,121.5614,121.7171,121.545,121.7007,45265.0
2017-04-20 12:45:00,148.51,148.59,148.5,148.58,18346.0,121.7007,121.7663,121.6925,121.7581,18346.0
2017-04-20 12:50:00,148.57,148.6,148.53,148.58,17432.0,121.7499,121.7745,121.7171,121.7581,17432.0
2017-04-20 12:55:00,148.58,148.59,148.45,148.46,19770.0,121.7581,121.7663,121.6515,121.6597,19770.0
2017-04-20 13:00:00,148.47,148.62,148.43,148.62,25719.0,121.6679,121.7908,121.6351,121.7908,25719.0
2017-04-20 13:05:00,148.62,148.71,148.58,148.67,24183.0,121.7908,121.8646,121.7581,121.8318,24183.0
2017-04-20 13:10:00,148.68,148.68,148.58,148.6,18261.0,121.84,121.84,121.7581,121.7745,18261.0
2017-04-20 13:15:00,148.6,148.61,148.49,148.52,30819.0,121.7745,121.7826,121.6843,121.7089,30819.0
2017-04-20 13:20:00,148.53,148.65,148.51,148.54,26140.0,121.7171,121.8154,121.7007,121.7253,26140.0
2017-04-20 13:25:00,148.55,148.67,148.54,148.62,21267.0,121.7335,121.8318,121.7253,121.7908,21267.0
2017-04-20 13:30:00,148.62,148.63,148.53,148.56,19998.0,121.7908,121.799,121.7171,121.7417,19998.0
2017-04-20 13:35:00,148.56,148.69,148.55,148.6,37962.0,121.7417,121.8482,121.7335,121.7745,37962.0
2017-04-20 13:40:00,148.6,148.65,148.58,148.61,28429.0,121.7745,121.8154,121.7581,121.7826,28429.0
2017-04-20 13:45:00,148.61,148.72,148.6,148.71,21523.0,121.7826,121.8728,121.7745,121.8646,21523.0
2017-04-20 13:50:00,148.72,148.87,148.72,148.85,32672.0,121.8728,121.9957,121.8728,121.9793,32672.0
2017-04-20 13:55:00,148.86,148.94,148.81,148.94,37899.0,121.9875,122.0531,121.9465,122.0531,37899.0
2017-04-20 14:00:00,148.94,148.96,148.89,148.94,25091.0,122.0531,122.0695,122.0121,122.0531,25091.0
2017-04-20 14:05:00,148.95,149.05,148.87,148.9,93951.0,122.0613,122.1432,121.9957,122.0203,93951.0
2017-04-20 14:10:00,148.9,148.99,148.88,148.88,20962.0,122.0203,122.094,122.0039,122.0039,20962.0
2017-04-20 14:15:00,148.88,148.91,148.84,148.87,25378.0,122.0039,122.0285,121.9711,121.9957,25378.0
2017-04-20 14:20:00,148.86,148.88,148.8,148.85,31245.0,121.9875,122.0039,121.9383,121.9793,31245.0
2017-04-20 14:25:00,148.84,148.85,148.78,148.78,36418.0,121.9711,121.9793,121.922,121.922,36418.0
2017-04-20 14:30:00,148.78,148.89,148.76,148.85,43055.0,121.922,122.0121,121.9056,121.9793,43055.0
2017-04-20 14:35:00,148.84,148.85,148.76,148.78,21353.0,121.9711,121.9793,121.9056,121.922,21353.0
2017-04-20 14:40:00,148.78,148.83,148.72,148.8,39828.0,121.922,121.9629,121.8728,121.9383,39828.0
2017-04-20 14:45:00,148.79,148.84,148.73,148.76,29466.0,121.9302,121.9711,121.881,121.9056,29466.0
2017-04-20 14:50:00,148.76,148.78,148.61,148.64,31019.0,121.9056,121.922,121.7826,121.8072,31019.0
2017-04-20 14:55:00,148.62,148.71,148.62,148.66,20269.0,121.7908,121.8646,121.7908,121.8236,20269.0
2017-04-20 15:00:00,148.65,148.65,148.54,148.61,27428.0,121.8154,121.8154,121.7253,121.7826,27428.0
2017-04-20 15:05:00,148.61,148.69,148.58,148.67,25828.0,121.7826,121.8482,121.7581,121.8318,25828.0
2017-04-20 15:10:00,148.67,148.71,148.63,148.68,27547.0,121.8318,121.8646,121.799,121.84,27547.0
2017-04-20 15:15:00,148.69,148.78,148.6,148.61,40716.0,121.8482,121.922,121.7745,121.7826,40716.0
2017-04-20 15:20:00,148.6,148.61,148.52,148.59,35545.0,121.7745,121.7826,121.7089,121.7663,35545.0
2017-04-20 15:25:00,148.59,148.68,148.57,148.67,29623.0,121.7663,121.84,121.7499,121.8318,29623.0
2017-04-20 15:30:00,148.68,148.76,148.63,148.63,50287.0,121.84,121.9056,121.799,121.799,50287.0
2017-04-20 15:35:00,148.62,148.65,148.53,148.63,50358.0,121.7908,121.8154,121.7171,121.799,50358.0
2017-04-20 15:40:00,148.63,148.73,148.63,148.72,41186.0,121.799,121.881,121.799,121.8728,41186.0
2017-04-20 15:45:00,148.72,148.72,148.61,148.69,71196.0,121.8728,121.8728,121.7826,121.8482,71196.0
2017-04-20 15:50:00,148.69,148.79,148.69,148.72,76563.0,121.8482,121.9302,121.8482,121.8728,76563.0
2017-04-20 15:55:00,148.72,148.79,148.69,148.74,194906.0,121.8728,121.9302,121.8482,121.8892,194906.0
2017-04-21 09:30:00,148.49,148.91,148.4,148.87,387089.0,121.6843,122.0285,121.6106,121.9957,387089.0
2017-04-21 09:35:00,148.89,149.13,148.79,149.02,91996.0,122.0121,122.2088,121.9302,122.1186,91996.0
2017-04-21 09:40:00,149.06,149.18,148.97,148.97,71789.0,122.1514,122.2497,122.0777,122.0777,71789.0
2017-04-21 09:45:00,148.94,148.97,148.7,148.72,64538.0,122.0531,122.0777,121.8564,121.8728,64538.0
2017-04-21 09:50:00,148.73,148.79,148.47,148.48,51911.0,121.881,121.9302,121.6679,121.6761,51911.0
2017-04-21 09:55:00,148.47,148.64,148.45,148.63,42541.0,121.6679,121.8072,121.6515,121.799,42541.0
2017-04-21 10:00:00,148.61,148.68,148.51,148.58,31409.0,121.7826,121.84,121.7007,121.7581,31409.0
2017-04-21 10:05:00,148.58,148.62,148.45,148.55,46352.0,121.7581,121.7908,121.6515,121.7335,46352.0
2017-04-21 10:10:00,148.55,148.8,148.55,148.79,38018.0,121.7335,121.9383,121.7335,121.9302,38018.0
2017-04-21 10:15:00,148.8,149.0,148.78,148.87,25872.0,121.9383,122.1022,121.922,121.9957,25872.0
2017-04-21 10:20:00,148.87,149.07,148.87,149.02,46486.0,121.9957,122.1596,121.9957,122.1186,46486.0
2017-04-21 10:25:00,149.02,149.06,148.93,148.94,47647.0,122.1186,122.1514,122.0449,122.0531,47647.0
2017-04-21 10:30:00,148.94,149.08,148.83,149.06,66066.0,122.0531,122.1678,121.9629,122.1514,66066.0
2017-04-21 10:35:00,149.06,149.07,148.94,148.98,28215.0,122.1514,122.1596,122.0531,122.0859,28215.0
2017-04-21 10:40:00,148.97,149.03,148.82,149.03,28234.0,122.0777,122.1268,121.9547,122.1268,28234.0
2017-04-21 10:45:00,149.03,149.17,149.03,149.15,33578.0,122.1268,122.2416,122.1268,122.2252,33578.0
2017-04-21 10:50:00,149.14,149.25,149.12,149.18,29008.0,122.217,122.3071,122.2006,122.2497,29008.0
2017-04-21 10:55:00,149.17,149.24,149.09,149.24,34931.0,122.2416,122.2989,122.176,122.2989,34931.0
2017-04-21 11:00:00,149.22,149.24,149.14,149.24,40188.0,122.2825,122.2989,122.217,122.2989,40188.0
2017-04-21 11:05:00,149.24,149.3,149.17,149.17,34720.0,122.2989,122.3481,122.2416,122.2416,34720.0
2017-04-21 11:10:00,149.18,149.19,149.1,149.16,35874.0,122.2497,122.2579,122.1842,122.2334,35874.0
2017-04-21 11:15:00,149.14,149.37,149.14,149.34,38418.0,122.217,122.4054,122.217,122.3809,38418.0
2017-04-21 11:20:00,149.33,149.51,149.32,149.48,58457.0,122.3727,122.5202,122.3645,122.4956,58457.0
2017-04-21 11:25:00,149.5,149.67,149.48,149.67,38012.0,122.512,122.6513,122.4956,122.6513,38012.0
2017-04-21 11:30:00,149.69,149.69,149.58,149.63,27778.0,122.6677,122.6677,122.5775,122.6185,27778.0
2017-04-21 11:35:00,149.63,149.68,149.62,149.68,21315.0,122.6185,122.6595,122.6103,122.6595,21315.0
2017-04-21 11:40:00,149.68,149.73,149.57,149.68,24912.0,122.6595,122.7005,122.5693,122.6595,24912.0
2017-04-21 11:45:00,149.68,149.78,149.68,149.71,29316.0,122.6595,122.7414,122.6595,122.6841,29316.0
2017-04-21 11:50:00,149.71,149.72,149.62,149.7,22214.0,122.6841,122.6923,122.6103,122.6759,22214.0
2017-04-21 11:55:00,149.69,149.77,149.66,149.66,52880.0,122.6677,122.7332,122.6431,122.6431,52880.0
2017-04-21 12:00:00,149.68,149.72,149.62,149.69,27766.0,122.6595,122.6923,122.6103,122.6677,27766.0
2017-04-21 12:05:00,149.69,149.7,149.54,149.54,22818.0,122.6677,122.6759,122.5448,122.5448,22818.0
2017-04-21 12:10:00,149.54,149.66,149.5,149.52,26524.0,122.5448,122.6431,122.512,122.5284,26524.0
2017-04-21 12:15:00,149.52,149.55,149.43,149.47,25152.0,122.5284,122.553,122.4546,122.4874,25152.0
2017-04-21 12:20:00,149.49,149.51,149.41,149.51,21550.0,122.5038,122.5202,122.4382,122.5202,21550.0
2017-04-21 12:25:00,149.52,149.56,149.5,149.53,18764.0,122.5284,122.5612,122.512,122.5366,18764.0
2017-04-21 12:30:00,149.52,149.61,149.48,149.59,32673.0,122.5284,122.6021,122.4956,122.5857,32673.0
2017-04-21 12:35:00,149.59,149.62,149.53,149.58,18727.0,122.5857,122.6103,122.5366,122.5775,18727.0
2017-04-21 12:40:00,149.58,149.62,149.56,149.6,14903.0,122.5775,122.6103,122.5612,122.5939,14903.0
2017-04-21 12:45:00,149.59,149.68,149.53,149.66,89192.0,122.5857,122.6595,122.5366,122.6431,89192.0
2017-04-21 12:50:00,149.66,149.69,149.63,149.68,24548.0,122.6431,122.6677,122.6185,122.6595,24548.0
2017-04-21 12:55:00,149.68,149.69,149.6,149.61,24984.0,122.6595,122.6677,122.5939,122.6021,24984.0
2017-04-21 13:00:00,149.61,149.63,149.48,149.49,29295.0,122.6021,122.6185,122.4956,122.5038,29295.0
2017-04-21 13:05:00,149.5,149.52,149.43,149.46,27868.0,122.512,122.5284,122.4546,122.4792,27868.0
2017-04-21 13:10:00,149.46,149.46,149.06,149.15,53961.0,122.4792,122.4792,122.1514,122.2252,53961.0
2017-04-21 13:15:00,149.15,149.15,149.02,149.03,18225.0,122.2252,122.2252,122.1186,122.1268,18225.0
2017-04-21 13:20:00,149.04,149.07,149.01,149.04,29606.0,122.135,122.1596,122.1104,122.135,29606.0
2017-04-21 13:25:00,149.06,149.09,148.98,149.09,27230.0,122.1514,122.176,122.0859,122.176,27230.0
2017-04-21 13:30:00,149.08,149.15,148.99,149.0,25803.0,122.1678,122.2252,122.094,122.1022,25803.0
2017-04-21 13:35:00,149.0,149.03,148.96,148.97,17632.0,122.1022,122.1268,122.0695,122.0777,17632.0
2017-04-21 13:40:00,148.97,149.04,148.97,149.03,26024.0,122.0777,122.135,122.0777,122.1268,26024.0
2017-04-21 13:45:00,149.03,149.04,148.98,149.0,21906.0,122.1268,122.135,122.0859,122.1022,21906.0
2017-04-21 13:50:00,149.0,149.06,148.98,148.99,30798.0,122.1022,122.1514,122.0859,122.094,30798.0
2017-04-21 13:55:00,148.99,149.34,148.99,149.22,59147.0,122.094,122.3809,122.094,122.2825,59147.0
2017-04-21 14:00:00,149.21,149.21,149.07,149.12,29575.0,122.2743,122.2743,122.1596,122.2006,29575.0
2017-04-21 14:05:00,149.13,149.15,149.09,149.11,48850.0,122.2088,122.2252,122.176,122.1924,48850.0
2017-04-21 14:10:00,149.13,149.18,149.09,149.11,29011.0,122.2088,122.2497,122.176,122.1924,29011.0
2017-04-21 14:15:00,149.12,149.12,149.0,149.0,27808.0,122.2006,122.2006,122.1022,122.1022,27808.0
2017-04-21 14:20:00,149.0,149.15,149.0,149.13,31340.0,122.1022,122.2252,122.1022,122.2088,31340.0
2017-04-21 14:25:00,149.17,149.3,149.17,149.27,52591.0,122.2416,122.3481,122.2416,122.3235,52591.0
2017-04-21 14:30:00,149.28,149.43,149.26,149.43,43141.0,122.3317,122.4546,122.3153,122.4546,43141.0
2017-04-21 14:35:00,149.42,149.6,149.38,149.59,90668.0,122.4464,122.5939,122.4136,122.5857,90668.0
2017-04-21 14:40:00,149.59,149.6,149.52,149.6,44596.0,122.5857,122.5939,122.5284,122.5939,44596.0
2017-04-21 14:45:00,149.59,149.69,149.57,149.61,55908.0,122.5857,122.6677,122.5693,122.6021,55908.0
2017-04-21 14:50:00,149.62,149.67,149.57,149.61,47830.0,122.6103,122.6513,122.5693,122.6021,47830.0
2017-04-21 14:55:00,149.61,149.73,149.55,149.7,41913.0,122.6021,122.7005,122.553,122.6759,41913.0
2017-04-21 15:00:00,149.7,149.72,149.67,149.69,36632.0,122.6759,122.6923,122.6513,122.6677,36632.0
2017-04-21 15:05:00,149.69,149.69,149.49,149.59,56615.0,122.6677,122.6677,122.5038,122.5857,56615.0
2017-04-21 15:10:00,149.59,149.7,149.58,149.7,45331.0,122.5857,122.6759,122.5775,122.6759,45331.0
2017-04-21 15:15:00,149.69,149.88,149.65,149.83,51307.0,122.6677,122.8234,122.6349,122.7824,51307.0
2017-04-21 15:20:00,149.82,149.86,149.78,149.78,45263.0,122.7742,122.807,122.7414,122.7414,45263.0
2017-04-21 15:25:00,149.77,149.85,149.73,149.83,48374.0,122.7332,122.7988,122.7005,122.7824,48374.0
2017-04-21 15:30:00,149.82,149.89,149.81,149.86,51294.0,122.7742,122.8316,122.766,122.807,51294.0
2017-04-21 15:35:00,149.86,149.91,149.84,149.87,61731.0,122.807,122.848,122.7906,122.8152,61731.0
2017-04-21 15:40:00,149.87,149.99,149.85,149.93,120153.0,122.8152,122.9135,122.7988,122.8644,120153.0
2017-04-21 15:45:00,149.93,150.11,149.93,150.07,122234.0,122.8644,123.0119,122.8644,122.9791,122234.0
2017-04-21 15:50:00,150.07,150.08,149.98,150.05,119464.0,122.9791,122.9873,122.9053,122.9627,119464.0
2017-04-21 15:55:00,150.05,150.15,149.98,150.01,290033.0,122.9627,123.0446,122.9053,122.9299,290033.0
2017-04-24 09:30:00,151.08,151.53,150.99,151.51,174501.0,123.8068,124.1755,123.733,124.1591,174501.0
2017-04-24 09:35:00,151.5,151.56,151.19,151.35,103318.0,124.1509,124.2001,123.8969,124.028,103318.0
2017-04-24 09:40:00,151.37,151.51,151.25,151.25,111873.0,124.0444,124.1591,123.9461,123.9461,111873.0
2017-04-24 09:45:00,151.25,151.37,150.91,150.93,96921.0,123.9461,124.0444,123.6674,123.6838,96921.0
2017-04-24 09:50:00,150.93,151.03,150.85,150.87,64189.0,123.6838,123.7658,123.6183,123.6347,64189.0
2017-04-24 09:55:00,150.87,151.16,150.87,151.16,52545.0,123.6347,123.8723,123.6347,123.8723,52545.0
2017-04-24 10:00:00,151.16,151.2,151.04,151.11,63219.0,123.8723,123.9051,123.774,123.8313,63219.0
2017-04-24 10:05:00,151.11,151.21,151.09,151.15,37259.0,123.8313,123.9133,123.815,123.8641,37259.0
2017-04-24 10:10:00,151.17,151.2,151.08,151.18,45694.0,123.8805,123.9051,123.8068,123.8887,45694.0
2017-04-24 10:15:00,151.18,151.28,151.12,151.22,41157.0,123.8887,123.9707,123.8395,123.9215,41157.0
2017-04-24 10:20:00,151.24,151.32,151.2,151.28,42598.0,123.9379,124.0034,123.9051,123.9707,42598.0
2017-04-24 10:25:00,151.26,151.28,151.19,151.2,38096.0,123.9543,123.9707,123.8969,123.9051,38096.0
2017-04-24 10:30:00,151.23,151.27,151.18,151.18,48624.0,123.9297,123.9625,123.8887,123.8887,48624.0
2017-04-24 10:35:00,151.19,151.24,151.13,151.18,59547.0,123.8969,123.9379,123.8477,123.8887,59547.0
2017-04-24 10:40:00,151.16,151.28,151.14,151.27,48463.0,123.8723,123.9707,123.8559,123.9625,48463.0
2017-04-24 10:45:00,151.28,151.29,151.19,151.19,19337.0,123.9707,123.9788,123.8969,123.8969,19337.0
2017-04-24 10:50:00,151.19,151.3,151.18,151.23,48879.0,123.8969,123.987,123.8887,123.9297,48879.0
2017-04-24 10:55:00,151.24,151.4,151.19,151.37,33453.0,123.9379,124.069,123.8969,124.0444,33453.0
2017-04-24 11:00:00,151.38,151.38,151.2,151.24,27872.0,124.0526,124.0526,123.9051,123.9379,27872.0
2017-04-24 11:05:00,151.24,151.33,151.2,151.33,29540.0,123.9379,124.0116,123.9051,124.0116,29540.0
2017-04-24 11:10:00,151.33,151.4,151.3,151.35,25767.0,124.0116,124.069,123.987,124.028,25767.0
2017-04-24 11:15:00,151.34,151.37,151.17,151.24,38835.0,124.0198,124.0444,123.8805,123.9379,38835.0
2017-04-24 11:20:00,151.24,151.3,151.2,151.23,25619.0,123.9379,123.987,123.9051,123.9297,25619.0
2017-04-24 11:25:00,151.21,151.3,151.2,151.29,22089.0,123.9133,123.987,123.9051,123.9788,22089.0
2017-04-24 11:30:00,151.27,151.31,151.2,151.31,24459.0,123.9625,123.9952,123.9051,123.9952,24459.0
2017-04-24 11:35:00,151.31,151.34,151.25,151.29,31736.0,123.9952,124.0198,123.9461,123.9788,31736.0
2017-04-24 11:40:00,151.3,151.31,151.14,151.21,21878.0,123.987,123.9952,123.8559,123.9133,21878.0
2017-04-24 11:45:00,151.19,151.24,151.17,151.21,33496.0,123.8969,123.9379,123.8805,123.9133,33496.0
2017-04-24 11:50:00,151.2,151.25,151.18,151.23,24381.0,123.9051,123.9461,123.8887,123.9297,24381.0
2017-04-24 11:55:00,151.22,151.28,151.18,151.23,30092.0,123.9215,123.9707,123.8887,123.9297,30092.0
2017-04-24 12:00:00,151.23,151.38,151.2,151.34,49768.0,123.9297,124.0526,123.9051,124.0198,49768.0
2017-04-24 12:05:00,151.34,151.34,151.21,151.24,24757.0,124.0198,124.0198,123.9133,123.9379,24757.0
2017-04-24 12:10:00,151.26,151.45,151.26,151.39,25151.0,123.9543,124.11,123.9543,124.0608,25151.0
2017-04-24 12:15:00,151.38,151.4,151.31,151.38,18919.0,124.0526,124.069,123.9952,124.0526,18919.0
2017-04-24 12:20:00,151.39,151.48,151.39,151.43,111176.0,124.0608,124.1345,124.0608,124.0936,111176.0
2017-04-24 12:25:00,151.42,151.43,151.36,151.41,25344.0,124.0854,124.0936,124.0362,124.0772,25344.0
2017-04-24 12:30:00,151.41,151.41,151.34,151.35,37073.0,124.0772,124.0772,124.0198,124.028,37073.0
2017-04-24 12:35:00,151.36,151.4,151.35,151.38,49929.0,124.0362,124.069,124.028,124.0526,49929.0
2017-04-24 12:40:00,151.37,151.38,151.24,151.29,19726.0,124.0444,124.0526,123.9379,123.9788,19726.0
2017-04-24 12:45:00,151.28,151.29,151.19,151.21,19189.0,123.9707,123.9788,123.8969,123.9133,19189.0
2017-04-24 12:50:00,151.22,151.33,151.21,151.25,28995.0,123.9215,124.0116,123.9133,123.9461,28995.0
2017-04-24 12:55:00,151.25,151.25,151.15,151.2,21084.0,123.9461,123.9461,123.8641,123.9051,21084.0
2017-04-24 13:00:00,151.21,151.26,151.17,151.19,28248.0,123.9133,123.9543,123.8805,123.8969,28248.0
2017-04-24 13:05:00,151.19,151.31,151.19,151.22,20304.0,123.8969,123.9952,123.8969,123.9215,20304.0
2017-04-24 13:10:00,151.22,151.38,151.21,151.36,21151.0,123.9215,124.0526,123.9133,124.0362,21151.0
2017-04-24 13:15:00,151.35,151.38,151.33,151.36,17851.0,124.028,124.0526,124.0116,124.0362,17851.0
2017-04-24 13:20:00,151.34,151.35,151.26,151.31,15772.0,124.0198,124.028,123.9543,123.9952,15772.0
2017-04-24 13:25:00,151.32,151.34,151.25,151.27,18462.0,124.0034,124.0198,123.9461,123.9625,18462.0
2017-04-24 13:30:00,151.27,151.29,151.23,151.27,33933.0,123.9625,123.9788,123.9297,123.9625,33933.0
2017-04-24 13:35:00,151.27,151.28,151.18,151.22,21606.0,123.9625,123.9707,123.8887,123.9215,21606.0
2017-04-24 13:40:00,151.2,151.22,151.14,151.21,19319.0,123.9051,123.9215,123.8559,123.9133,19319.0
2017-04-24 13:45:00,151.22,151.31,151.22,151.27,15256.0,123.9215,123.9952,123.9215,123.9625,15256.0
2017-04-24 13:50:00,151.28,151.3,151.24,151.25,17233.0,123.9707,123.987,123.9379,123.9461,17233.0
2017-04-24 13:55:00,151.26,151.39,151.26,151.38,23796.0,123.9543,124.0608,123.9543,124.0526,23796.0
2017-04-24 14:00:00,151.38,151.43,151.36,151.42,39909.0,124.0526,124.0936,124.0362,124.0854,39909.0
2017-04-24 14:05:00,151.42,151.46,151.36,151.43,50514.0,124.0854,124.1182,124.0362,124.0936,50514.0
2017-04-24 14:10:00,151.43,151.56,151.38,151.44,42351.0,124.0936,124.2001,124.0526,124.1018,42351.0
2017-04-24 14:15:00,151.44,151.56,151.41,151.47,33018.0,124.1018,124.2001,124.0772,124.1264,33018.0
2017-04-24 14:20:00,151.48,151.52,151.41,151.5,23752.0,124.1345,124.1673,124.0772,124.1509,23752.0
2017-04-24 14:25:00,151.49,151.58,151.49,151.58,42842.0,124.1427,124.2165,124.1427,124.2165,42842.0
2017-04-24 14:30:00,151.58,151.66,151.58,151.65,55078.0,124.2165,124.2821,124.2165,124.2739,55078.0
2017-04-24 14:35:00,151.64,151.65,151.59,151.63,39386.0,124.2657,124.2739,124.2247,124.2575,39386.0
2017-04-24 14:40:00,151.63,151.78,151.61,151.74,39097.0,124.2575,124.3804,124.2411,124.3476,39097.0
2017-04-24 14:45:00,151.74,151.76,151.7,151.74,27504.0,124.3476,124.364,124.3148,124.3476,27504.0
2017-04-24 14:50:00,151.73,151.85,151.69,151.7,53482.0,124.3394,124.4378,124.3066,124.3148,53482.0
2017-04-24 14:55:00,151.7,151.7,151.63,151.65,27678.0,124.3148,124.3148,124.2575,124.2739,27678.0
2017-04-24 15:00:00,151.65,151.72,151.62,151.69,34554.0,124.2739,124.3312,124.2493,124.3066,34554.0
2017-04-24 15:05:00,151.7,151.9,151.7,151.88,49603.0,124.3148,124.4787,124.3148,124.4623,49603.0
2017-04-24 15:10:00,151.89,151.94,151.86,151.92,59079.0,124.4705,124.5115,124.4459,124.4951,59079.0
2017-04-24 15:15:00,151.93,151.97,151.85,151.87,41894.0,124.5033,124.5361,124.4378,124.4541,41894.0
2017-04-24 15:20:00,151.86,151.99,151.85,151.97,88181.0,124.4459,124.5525,124.4378,124.5361,88181.0
2017-04-24 15:25:00,151.96,152.0,151.92,152.0,65166.0,124.5279,124.5607,124.4951,124.5607,65166.0
2017-04-24 15:30:00,151.99,152.07,151.94,151.94,78937.0,124.5525,124.618,124.5115,124.5115,78937.0
2017-04-24 15:35:00,151.94,151.96,151.83,151.85,69866.0,124.5115,124.5279,124.4214,124.4378,69866.0
2017-04-24 15:40:00,151.84,151.98,151.84,151.91,83756.0,124.4296,124.5443,124.4296,124.4869,83756.0
2017-04-24 15:45:00,151.92,152.03,151.88,151.96,90760.0,124.4951,124.5853,124.4623,124.5279,90760.0
2017-04-24 15:50:00,151.96,151.98,151.73,151.73,82888.0,124.5279,124.5443,124.3394,124.3394,82888.0
2017-04-24 15:55:00,151.74,152.06,151.74,151.96,238846.0,124.3476,124.6098,124.3476,124.5279,238846.0
2017-04-25 09:30:00,152.79,153.87,152.79,153.83,205138.0,125.2081,126.0931,125.2081,126.0603,205138.0
2017-04-25 09:35:00,153.87,154.0,153.55,153.99,221573.0,126.0931,126.1996,125.8309,126.1914,221573.0
2017-04-25 09:40:00,153.97,154.52,153.86,154.2,157726.0,126.175,126.6258,126.0849,126.3635,157726.0
2017-04-25 09:45:00,154.2,154.27,153.87,153.93,131269.0,126.3635,126.4209,126.0931,126.1423,131269.0
2017-04-25 09:50:00,153.96,154.23,153.87,154.18,93934.0,126.1669,126.3881,126.0931,126.3471,93934.0
2017-04-25 09:55:00,154.21,154.3,153.95,154.2,76587.0,126.3717,126.4455,126.1587,126.3635,76587.0
2017-04-25 10:00:00,154.19,154.38,154.08,154.28,77659.0,126.3553,126.511,126.2652,126.4291,77659.0
2017-04-25 10:05:00,154.28,154.64,154.28,154.61,99499.0,126.4291,126.7241,126.4291,126.6995,99499.0
2017-04-25 10:10:00,154.61,154.62,154.41,154.58,95167.0,126.6995,126.7077,126.5356,126.6749,95167.0
2017-04-25 10:15:00,154.57,154.65,154.34,154.36,65770.0,126.6667,126.7323,126.4783,126.4946,65770.0
2017-04-25 10:20:00,154.36,154.37,153.91,153.91,90496.0,126.4946,126.5028,126.1259,126.1259,90496.0
2017-04-25 10:25:00,153.93,154.03,153.86,153.95,68881.0,126.1423,126.2242,126.0849,126.1587,68881.0
2017-04-25 10:30:00,153.95,153.98,153.85,153.86,89562.0,126.1587,126.1832,126.0767,126.0849,89562.0
2017-04-25 10:35:00,153.86,153.92,153.47,153.53,90026.0,126.0849,126.1341,125.7653,125.8145,90026.0
2017-04-25 10:40:00,153.54,153.64,153.44,153.46,85751.0,125.8227,125.9046,125.7407,125.7571,85751.0
2017-04-25 10:45:00,153.47,153.47,153.05,153.12,93302.0,125.7653,125.7653,125.4211,125.4785,93302.0
2017-04-25 10:50:00,153.11,153.13,152.93,152.96,65734.0,125.4703,125.4867,125.3228,125.3474,65734.0
2017-04-25 10:55:00,152.94,152.98,152.85,152.86,55561.0,125.331,125.3638,125.2572,125.2654,55561.0
2017-04-25 11:00:00,152.85,153.17,152.84,153.15,52961.0,125.2572,125.5195,125.249,125.5031,52961.0
2017-04-25 11:05:00,153.14,153.26,153.13,153.18,36984.0,125.4949,125.5932,125.4867,125.5277,36984.0
2017-04-25 11:10:00,153.18,153.24,153.09,153.18,40581.0,125.5277,125.5768,125.4539,125.5277,40581.0
2017-04-25 11:15:00,153.18,153.33,153.17,153.32,43132.0,125.5277,125.6506,125.5195,125.6424,43132.0
2017-04-25 11:20:00,153.34,153.41,153.23,153.27,35645.0,125.6588,125.7161,125.5686,125.6014,35645.0
2017-04-25 11:25:00,153.3,153.32,153.22,153.29,43211.0,125.626,125.6424,125.5604,125.6178,43211.0
2017-04-25 11:30:00,153.3,153.3,153.12,153.25,29663.0,125.626,125.626,125.4785,125.585,29663.0
2017-04-25 11:35:00,153.22,153.34,153.16,153.34,31947.0,125.5604,125.6588,125.5113,125.6588,31947.0
2017-04-25 11:40:00,153.34,153.34,153.17,153.27,28789.0,125.6588,125.6588,125.5195,125.6014,28789.0
2017-04-25 11:45:00,153.27,153.44,153.26,153.41,23789.0,125.6014,125.7407,125.5932,125.7161,23789.0
2017-04-25 11:50:00,153.43,153.56,153.43,153.56,16922.0,125.7325,125.8391,125.7325,125.8391,16922.0
2017-04-25 11:55:00,153.59,153.6,153.47,153.51,37829.0,125.8636,125.8718,125.7653,125.7981,37829.0
2017-04-25 12:00:00,153.52,153.55,153.44,153.5,59534.0,125.8063,125.8309,125.7407,125.7899,59534.0
2017-04-25 12:05:00,153.49,153.51,153.38,153.38,127950.0,125.7817,125.7981,125.6916,125.6916,127950.0
2017-04-25 12:10:00,153.39,153.47,153.3,153.46,30156.0,125.6998,125.7653,125.626,125.7571,30156.0
2017-04-25 12:15:00,153.49,153.8,153.49,153.8,31130.0,125.7817,126.0357,125.7817,126.0357,31130.0
2017-04-25 12:20:00,153.79,153.82,153.18,153.45,139644.0,126.0275,126.0521,125.5277,125.7489,139644.0
2017-04-25 12:25:00,153.47,153.82,153.22,153.82,89959.0,125.7653,126.0521,125.5604,126.0521,89959.0
2017-04-25 12:30:00,153.81,153.92,153.5,153.66,104134.0,126.0439,126.1341,125.7899,125.921,104134.0
2017-04-25 12:35:00,153.66,153.73,153.54,153.68,30744.0,125.921,125.9784,125.8227,125.9374,30744.0
2017-04-25 12:40:00,153.68,153.71,153.56,153.68,25621.0,125.9374,125.962,125.8391,125.9374,25621.0
2017-04-25 12:45:00,153.68,153.83,153.68,153.79,12413.0,125.9374,126.0603,125.9374,126.0275,12413.0
2017-04-25 12:50:00,153.79,153.85,153.69,153.69,11926.0,126.0275,126.0767,125.9456,125.9456,11926.0
2017-04-25 12:55:00,153.69,153.72,153.62,153.64,20245.0,125.9456,125.9702,125.8882,125.9046,20245.0
2017-04-25 13:00:00,153.63,153.74,153.61,153.73,20249.0,125.8964,125.9866,125.88,125.9784,20249.0
2017-04-25 13:05:00,153.74,153.87,153.7,153.85,35376.0,125.9866,126.0931,125.9538,126.0767,35376.0
2017-04-25 13:10:00,153.85,153.89,153.78,153.89,36452.0,126.0767,126.1095,126.0193,126.1095,36452.0
2017-04-25 13:15:00,153.89,154.03,153.79,153.79,55792.0,126.1095,126.2242,126.0275,126.0275,55792.0
2017-04-25 13:20:00,153.8,153.9,153.71,153.77,42400.0,126.0357,126.1177,125.962,126.0112,42400.0
2017-04-25 13:25:00,153.77,153.8,153.53,153.55,83803.0,126.0112,126.0357,125.8145,125.8309,83803.0
2017-04-25 13:30:00,153.55,153.57,153.41,153.48,56836.0,125.8309,125.8473,125.7161,125.7735,56836.0
2017-04-25 13:35:00,153.48,153.56,153.44,153.53,30517.0,125.7735,125.8391,125.7407,125.8145,30517.0
2017-04-25 13:40:00,153.54,153.56,153.4,153.52,43728.0,125.8227,125.8391,125.7079,125.8063,43728.0
2017-04-25 13:45:00,153.52,153.55,153.43,153.48,18865.0,125.8063,125.8309,125.7325,125.7735,18865.0
2017-04-25 13:50:00,153.48,153.55,153.46,153.47,22572.0,125.7735,125.8309,125.7571,125.7653,22572.0
2017-04-25 13:55:00,153.47,153.64,153.47,153.59,36076.0,125.7653,125.9046,125.7653,125.8636,36076.0
2017-04-25 14:00:00,153.58,153.67,153.55,153.59,29628.0,125.8555,125.9292,125.8309,125.8636,29628.0
2017-04-25 14:05:00,153.58,153.62,153.55,153.55,26088.0,125.8555,125.8882,125.8309,125.8309,26088.0
2017-04-25 14:10:00,153.54,153.63,153.52,153.52,17918.0,125.8227,125.8964,125.8063,125.8063,17918.0
2017-04-25 14:15:00,153.52,153.52,153.43,153.48,29155.0,125.8063,125.8063,125.7325,125.7735,29155.0
2017-04-25 14:20:00,153.48,153.5,153.42,153.48,18317.0,125.7735,125.7899,125.7243,125.7735,18317.0
2017-04-25 14:25:00,153.47,153.51,153.33,153.33,21228.0,125.7653,125.7981,125.6506,125.6506,21228.0
2017-04-25 14:30:00,153.34,153.35,153.26,153.35,31779.0,125.6588,125.667,125.5932,125.667,31779.0
2017-04-25 14:35:00,153.34,153.42,153.31,153.39,29400.0,125.6588,125.7243,125.6342,125.6998,29400.0
2017-04-25 14:40:00,153.39,153.39,153.2,153.23,21912.0,125.6998,125.6998,125.5441,125.5686,21912.0
2017-04-25 14:45:00,153.22,153.33,153.22,153.28,21549.0,125.5604,125.6506,125.5604,125.6096,21549.0
2017-04-25 14:50:00,153.28,153.32,153.24,153.31,23454.0,125.6096,125.6424,125.5768,125.6342,23454.0
2017-04-25 14:55:00,153.31,153.32,153.18,153.19,21796.0,125.6342,125.6424,125.5277,125.5359,21796.0
2017-04-25 15:00:00,153.18,153.26,153.14,153.24,37544.0,125.5277,125.5932,125.4949,125.5768,37544.0
2017-04-25 15:05:00,153.25,153.49,153.25,153.47,48099.0,125.585,125.7817,125.585,125.7653,48099.0
2017-04-25 15:10:00,153.46,153.49,153.4,153.47,43031.0,125.7571,125.7817,125.7079,125.7653,43031.0
2017-04-25 15:15:00,153.46,153.47,153.36,153.42,26364.0,125.7571,125.7653,125.6752,125.7243,26364.0
2017-04-25 15:20:00,153.42,153.5,153.35,153.42,63502.0,125.7243,125.7899,125.667,125.7243,63502.0
2017-04-25 15:25:00,153.43,153.43,153.37,153.38,31233.0,125.7325,125.7325,125.6834,125.6916,31233.0
2017-04-25 15:30:00,153.37,153.37,153.23,153.26,54643.0,125.6834,125.6834,125.5686,125.5932,54643.0
2017-04-25 15:35:00,153.25,153.28,153.17,153.22,50192.0,125.585,125.6096,125.5195,125.5604,50192.0
2017-04-25 15:40:00,153.22,153.3,153.19,153.22,68457.0,125.5604,125.626,125.5359,125.5604,68457.0
2017-04-25 15:45:00,153.22,153.28,153.1,153.13,101698.0,125.5604,125.6096,125.4621,125.4867,101698.0
2017-04-25 15:50:00,153.12,153.15,152.92,152.97,108096.0,125.4785,125.5031,125.3146,125.3556,108096.0
2017-04-25 15:55:00,152.97,153.21,152.96,153.07,170504.0,125.3556,125.5522,125.3474,125.4375,170504.0
2017-04-26 09:30:00,153.11,153.6,153.05,153.38,152197.0,125.4703,125.8718,125.4211,125.6916,152197.0
2017-04-26 09:35:00,153.4,153.46,152.87,152.91,63496.0,125.7079,125.7571,125.2736,125.3064,63496.0
2017-04-26 09:40:00,152.9,153.04,152.82,152.94,76932.0,125.2982,125.4129,125.2326,125.331,76932.0
2017-04-26 09:45:00,152.96,153.02,152.73,152.75,73296.0,125.3474,125.3965,125.1589,125.1753,73296.0
2017-04-26 09:50:00,152.77,152.9,152.71,152.73,36042.0,125.1917,125.2982,125.1425,125.1589,36042.0
2017-04-26 09:55:00,152.75,152.75,152.55,152.58,51701.0,125.1753,125.1753,125.0114,125.036,51701.0
2017-04-26 10:00:00,152.56,152.84,152.4,152.82,157809.0,125.0196,125.249,124.8885,125.2326,157809.0
2017-04-26 10:05:00,152.83,152.86,152.63,152.68,91896.0,125.2408,125.2654,125.0769,125.1179,91896.0
2017-04-26 10:10:00,152.72,152.76,152.57,152.76,51436.0,125.1507,125.1835,125.0278,125.1835,51436.0
2017-04-26 10:15:00,152.76,153.02,152.73,152.87,32683.0,125.1835,125.3965,125.1589,125.2736,32683.0
2017-04-26 10:20:00,152.85,153.04,152.82,153.03,44367.0,125.2572,125.4129,125.2326,125.4047,44367.0
2017-04-26 10:25:00,153.03,153.31,153.03,153.22,67056.0,125.4047,125.6342,125.4047,125.5604,67056.0
2017-04-26 10:30:00,153.27,153.29,153.17,153.21,40716.0,125.6014,125.6178,125.5195,125.5522,40716.0
2017-04-26 10:35:00,153.2,153.28,153.08,153.24,28684.0,125.5441,125.6096,125.4457,125.5768,28684.0
2017-04-26 10:40:00,153.24,153.28,153.15,153.2,26905.0,125.5768,125.6096,125.5031,125.5441,26905.0
2017-04-26 10:45:00,153.21,153.31,153.21,153.23,25536.0,125.5522,125.6342,125.5522,125.5686,25536.0
2017-04-26 10:50:00,153.23,153.38,153.23,153.37,35208.0,125.5686,125.6916,125.5686,125.6834,35208.0
2017-04-26 10:55:00,153.37,153.47,153.28,153.47,33463.0,125.6834,125.7653,125.6096,125.7653,33463.0
2017-04-26 11:00:00,153.45,153.47,153.38,153.39,35940.0,125.7489,125.7653,125.6916,125.6998,35940.0
2017-04-26 11:05:00,153.4,153.54,153.32,153.52,54092.0,125.7079,125.8227,125.6424,125.8063,54092.0
2017-04-26 11:10:00,153.52,153.61,153.47,153.54,52031.0,125.8063,125.88,125.7653,125.8227,52031.0
2017-04-26 11:15:00,153.55,153.7,153.54,153.69,51657.0,125.8309,125.9538,125.8227,125.9456,51657.0
2017-04-26 11:20:00,153.68,153.94,153.6,153.91,50200.0,125.9374,126.1505,125.8718,126.1259,50200.0
2017-04-26 11:25:00,153.89,154.2,153.88,154.15,55947.0,126.1095,126.3635,126.1013,126.3226,55947.0
2017-04-26 11:30:00,154.13,154.15,153.95,154.09,44175.0,126.3062,126.3226,126.1587,126.2734,44175.0
2017-04-26 11:35:00,154.07,154.18,154.03,154.12,70582.0,126.257,126.3471,126.2242,126.298,70582.0
2017-04-26 11:40:00,154.12,154.24,154.05,154.13,74164.0,126.298,126.3963,126.2406,126.3062,74164.0
2017-04-26 11:45:00,154.12,154.13,153.83,153.91,83349.0,126.298,126.3062,126.0603,126.1259,83349.0
2017-04-26 11:50:00,153.92,154.09,153.91,154.02,31103.0,126.1341,126.2734,126.1259,126.216,31103.0
2017-04-26 11:55:00,154.03,154.21,154.02,154.14,16881.0,126.2242,126.3717,126.216,126.3144,16881.0
2017-04-26 12:00:00,154.12,154.2,154.04,154.18,31273.0,126.298,126.3635,126.2324,126.3471,31273.0
2017-04-26 12:05:00,154.18,154.18,154.05,154.11,107525.0,126.3471,126.3471,126.2406,126.2898,107525.0
2017-04-26 12:10:00,154.12,154.26,154.12,154.19,39927.0,126.298,126.4127,126.298,126.3553,39927.0
2017-04-26 12:15:00,154.2,154.29,154.16,154.17,23201.0,126.3635,126.4373,126.3307,126.3389,23201.0
2017-04-26 12:20:00,154.16,154.16,154.03,154.08,29672.0,126.3307,126.3307,126.2242,126.2652,29672.0
2017-04-26 12:25:00,154.06,154.17,154.01,154.15,11011.0,126.2488,126.3389,126.2078,126.3226,11011.0
2017-04-26 12:30:00,154.14,154.21,154.12,154.21,17071.0,126.3144,126.3717,126.298,126.3717,17071.0
2017-04-26 12:35:00,154.22,154.23,154.09,154.16,14591.0,126.3799,126.3881,126.2734,126.3307,14591.0
2017-04-26 12:40:00,154.15,154.22,154.11,154.16,11538.0,126.3226,126.3799,126.2898,126.3307,11538.0
2017-04-26 12:45:00,154.17,154.3,154.12,154.16,22066.0,126.3389,126.4455,126.298,126.3307,22066.0
2017-04-26 12:50:00,154.14,154.29,154.14,154.28,19933.0,126.3144,126.4373,126.3144,126.4291,19933.0
2017-04-26 12:55:00,154.28,154.43,154.24,154.38,22491.0,126.4291,126.552,126.3963,126.511,22491.0
2017-04-26 13:00:00,154.37,154.48,154.35,154.44,31965.0,126.5028,126.593,126.4865,126.5602,31965.0
2017-04-26 13:05:00,154.42,154.58,154.42,154.56,33558.0,126.5438,126.6749,126.5438,126.6585,33558.0
2017-04-26 13:10:00,154.55,154.61,154.49,154.58,39791.0,126.6503,126.6995,126.6012,126.6749,39791.0
2017-04-26 13:15:00,154.58,154.62,154.48,154.49,28245.0,126.6749,126.7077,126.593,126.6012,28245.0
2017-04-26 13:20:00,154.5,154.57,154.49,154.54,23879.0,126.6094,126.6667,126.6012,126.6422,23879.0
2017-04-26 13:25:00,154.56,154.56,154.42,154.45,48305.0,126.6585,126.6585,126.5438,126.5684,48305.0
2017-04-26 13:30:00,154.47,154.53,154.44,154.48,25808.0,126.5848,126.634,126.5602,126.593,25808.0
2017-04-26 13:35:00,154.47,154.57,154.39,154.56,30032.0,126.5848,126.6667,126.5192,126.6585,30032.0
2017-04-26 13:40:00,154.54,154.69,154.47,154.69,61746.0,126.6422,126.7651,126.5848,126.7651,61746.0
2017-04-26 13:45:00,154.69,154.76,154.27,154.37,57901.0,126.7651,126.8224,126.4209,126.5028,57901.0
2017-04-26 13:50:00,154.39,154.58,154.36,154.52,44567.0,126.5192,126.6749,126.4946,126.6258,44567.0
2017-04-26 13:55:00,154.52,154.54,154.09,154.09,61422.0,126.6258,126.6422,126.2734,126.2734,61422.0
2017-04-26 14:00:00,154.11,154.21,153.87,154.13,90410.0,126.2898,126.3717,126.0931,126.3062,90410.0
2017-04-26 14:05:00,154.11,154.21,154.04,154.17,21560.0,126.2898,126.3717,126.2324,126.3389,21560.0
2017-04-26 14:10:00,154.17,154.25,154.11,154.21,17912.0,126.3389,126.4045,126.2898,126.3717,17912.0
2017-04-26 14:15:00,154.24,154.27,154.13,154.16,27108.0,126.3963,126.4209,126.3062,126.3307,27108.0
2017-04-26 14:20:00,154.15,154.29,154.11,154.25,34944.0,126.3226,126.4373,126.2898,126.4045,34944.0
2017-04-26 14:25:00,154.22,154.25,154.13,154.14,16743.0,126.3799,126.4045,126.3062,126.3144,16743.0
2017-04-26 14:30:00,154.13,154.22,154.11,154.14,29585.0,126.3062,126.3799,126.2898,126.3144,29585.0
2017-04-26 14:35:00,154.13,154.16,154.05,154.05,16489.0,126.3062,126.3307,126.2406,126.2406,16489.0
2017-04-26 14:40:00,154.05,154.32,154.05,154.29,32874.0,126.2406,126.4619,126.2406,126.4373,32874.0
2017-04-26 14:45:00,154.3,154.48,154.3,154.41,52962.0,126.4455,126.593,126.4455,126.5356,52962.0
2017-04-26 14:50:00,154.4,154.45,154.39,154.4,13400.0,126.5274,126.5684,126.5192,126.5274,13400.0
2017-04-26 14:55:00,154.39,154.5,154.39,154.42,22016.0,126.5192,126.6094,126.5192,126.5438,22016.0
2017-04-26 15:00:00,154.42,154.57,154.36,154.55,19815.0,126.5438,126.6667,126.4946,126.6503,19815.0
2017-04-26 15:05:00,154.55,154.62,154.47,154.61,20548.0,126.6503,126.7077,126.5848,126.6995,20548.0
2017-04-26 15:10:00,154.61,154.71,154.57,154.66,24685.0,126.6995,126.7815,126.6667,126.7405,24685.0
2017-04-26 15:15:00,154.65,154.81,154.62,154.72,32032.0,126.7323,126.8634,126.7077,126.7897,32032.0
2017-04-26 15:20:00,154.72,154.73,154.59,154.68,20418.0,126.7897,126.7979,126.6831,126.7569,20418.0
2017-04-26 15:25:00,154.68,154.71,154.57,154.6,35650.0,126.7569,126.7815,126.6667,126.6913,35650.0
2017-04-26 15:30:00,154.6,154.67,154.54,154.58,61007.0,126.6913,126.7487,126.6422,126.6749,61007.0
2017-04-26 15:35:00,154.58,154.62,154.37,154.37,56138.0,126.6749,126.7077,126.5028,126.5028,56138.0
2017-04-26 15:40:00,154.36,154.47,154.3,154.41,54878.0,126.4946,126.5848,126.4455,126.5356,54878.0
2017-04-26 15:45:00,154.41,154.42,154.28,154.38,83023.0,126.5356,126.5438,126.4291,126.511,83023.0
2017-04-26 15:50:00,154.39,154.41,154.26,154.27,93099.0,126.5192,126.5356,126.4127,126.4209,93099.0
2017-04-26 15:55:00,154.27,154.39,154.14,154.29,141461.0,126.4209,126.5192,126.3144,126.4373,141461.0
2017-04-27 09:30:00,154.69,154.7,153.95,154.25,68910.0,126.7651,126.7733,126.1587,126.4045,68910.0
2017-04-27 09:35:00,154.26,154.33,153.89,154.08,30537.0,126.4127,126.4701,126.1095,126.2652,30537.0
2017-04-27 09:40:00,154.04,154.32,154.01,154.26,25750.0,126.2324,126.4619,126.2078,126.4127,25750.0
2017-04-27 09:45:00,154.3,154.33,154.08,154.29,28853.0,126.4455,126.4701,126.2652,126.4373,28853.0
2017-04-27 09:50:00,154.29,154.37,154.18,154.37,30628.0,126.4373,126.5028,126.3471,126.5028,30628.0
2017-04-27 09:55:00,154.38,154.47,154.21,154.29,23904.0,126.511,126.5848,126.3717,126.4373,23904.0
2017-04-27 10:00:00,154.29,154.75,154.21,154.6,50766.0,126.4373,126.8142,126.3717,126.6913,50766.0
2017-04-27 10:05:00,154.6,154.65,154.44,154.55,29469.0,126.6913,126.7323,126.5602,126.6503,29469.0
2017-04-27 10:10:00,154.56,154.68,154.44,154.58,22870.0,126.6585,126.7569,126.5602,126.6749,22870.0
2017-04-27 10:15:00,154.6,154.78,154.47,154.52,31529.0,126.6913,126.8388,126.5848,126.6258,31529.0
2017-04-27 10:20:00,154.53,154.54,154.47,154.51,24161.0,126.634,126.6422,126.5848,126.6176,24161.0
2017-04-27 10:25:00,154.5,154.58,154.49,154.53,32790.0,126.6094,126.6749,126.6012,126.634,32790.0
2017-04-27 10:30:00,154.53,154.63,154.46,154.61,45854.0,126.634,126.7159,126.5766,126.6995,45854.0
2017-04-27 10:35:00,154.63,154.74,154.62,154.69,41202.0,126.7159,126.806,126.7077,126.7651,41202.0
2017-04-27 10:40:00,154.68,154.76,154.66,154.72,29590.0,126.7569,126.8224,126.7405,126.7897,29590.0
2017-04-27 10:45:00,154.73,154.81,154.56,154.57,38245.0,126.7979,126.8634,126.6585,126.6667,38245.0
2017-04-27 10:50:00,154.58,154.72,154.51,154.61,70880.0,126.6749,126.7897,126.6176,126.6995,70880.0
2017-04-27 10:55:00,154.61,154.61,154.47,154.6,22939.0,126.6995,126.6995,126.5848,126.6913,22939.0
2017-04-27 11:00:00,154.59,154.78,154.54,154.68,26576.0,126.6831,126.8388,126.6422,126.7569,26576.0
2017-04-27 11:05:00,154.69,154.73,154.64,154.71,20681.0,126.7651,126.7979,126.7241,126.7815,20681.0
2017-04-27 11:10:00,154.72,155.07,154.7,154.98,70797.0,126.7897,127.0765,126.7733,127.0027,70797.0
2017-04-27 11:15:00,154.98,155.0,154.81,154.94,39490.0,127.0027,127.0191,126.8634,126.9699,39490.0
2017-04-27 11:20:00,154.93,154.93,154.73,154.87,39144.0,126.9617,126.9617,126.7979,126.9126,39144.0
2017-04-27 11:25:00,154.86,154.88,154.75,154.83,35019.0,126.9044,126.9208,126.8142,126.8798,35019.0
2017-04-27 11:30:00,154.81,154.81,154.71,154.73,24384.0,126.8634,126.8634,126.7815,126.7979,24384.0
2017-04-27 11:35:00,154.73,154.76,154.55,154.55,29251.0,126.7979,126.8224,126.6503,126.6503,29251.0
2017-04-27 11:40:00,154.56,154.56,154.35,154.53,37226.0,126.6585,126.6585,126.4865,126.634,37226.0
2017-04-27 11:45:00,154.54,154.69,154.46,154.6,27039.0,126.6422,126.7651,126.5766,126.6913,27039.0
2017-04-27 11:50:00,154.58,154.65,154.55,154.64,20150.0,126.6749,126.7323,126.6503,126.7241,20150.0
2017-04-27 11:55:00,154.68,154.85,154.65,154.65,16910.0,126.7569,126.8962,126.7323,126.7323,16910.0
2017-04-27 12:00:00,154.68,154.87,154.68,154.81,16402.0,126.7569,126.9126,126.7569,126.8634,16402.0
2017-04-27 12:05:00,154.78,154.81,154.7,154.81,16381.0,126.8388,126.8634,126.7733,126.8634,16381.0
2017-04-27 12:10:00,154.8,154.88,154.76,154.8,30898.0,126.8552,126.9208,126.8224,126.8552,30898.0
2017-04-27 12:15:00,154.84,154.86,154.61,154.63,493894.0,126.888,126.9044,126.6995,126.7159,493894.0
2017-04-27 12:20:00,154.64,154.64,154.37,154.53,46988.0,126.7241,126.7241,126.5028,126.634,46988.0
2017-04-27 12:25:00,154.53,154.65,154.52,154.62,31873.0,126.634,126.7323,126.6258,126.7077,31873.0
2017-04-27 12:30:00,154.62,154.74,154.59,154.7,24572.0,126.7077,126.806,126.6831,126.7733,24572.0
2017-04-27 12:35:00,154.7,154.8,154.7,154.8,18967.0,126.7733,126.8552,126.7733,126.8552,18967.0
2017-04-27 12:40:00,154.81,155.07,154.8,155.05,26961.0,126.8634,127.0765,126.8552,127.0601,26961.0
2017-04-27 12:45:00,155.07,155.16,155.04,155.09,30659.0,127.0765,127.1502,127.0519,127.0929,30659.0
2017-04-27 12:50:00,155.09,155.19,154.97,155.18,49155.0,127.0929,127.1748,126.9945,127.1666,49155.0
2017-04-27 12:55:00,155.15,155.33,155.12,155.33,34115.0,127.142,127.2895,127.1174,127.2895,34115.0
2017-04-27 13:00:00,155.31,155.35,155.15,155.33,34569.0,127.2731,127.3059,127.142,127.2895,34569.0
2017-04-27 13:05:00,155.33,155.55,155.3,155.54,68202.0,127.2895,127.4698,127.265,127.4616,68202.0
2017-04-27 13:10:00,155.53,155.74,155.51,155.74,48077.0,127.4534,127.6255,127.437,127.6255,48077.0
2017-04-27 13:15:00,155.74,156.01,155.69,155.98,71229.0,127.6255,127.8468,127.5846,127.8222,71229.0
2017-04-27 13:20:00,155.99,156.17,155.89,155.97,76567.0,127.8304,127.9779,127.7484,127.814,76567.0
2017-04-27 13:25:00,155.96,155.98,155.84,155.88,48949.0,127.8058,127.8222,127.7075,127.7403,48949.0
2017-04-27 13:30:00,155.87,156.06,155.84,155.88,57819.0,127.7321,127.8878,127.7075,127.7403,57819.0
2017-04-27 13:35:00,155.89,156.11,155.87,156.08,69030.0,127.7484,127.9287,127.7321,127.9041,69030.0
2017-04-27 13:40:00,156.08,156.15,156.01,156.01,55821.0,127.9041,127.9615,127.8468,127.8468,55821.0
2017-04-27 13:45:00,156.01,156.14,155.97,156.13,48744.0,127.8468,127.9533,127.814,127.9451,48744.0
2017-04-27 13:50:00,156.13,156.27,156.13,156.27,48260.0,127.9451,128.0598,127.9451,128.0598,48260.0
2017-04-27 13:55:00,156.27,156.27,156.09,156.14,53140.0,128.0598,128.0598,127.9123,127.9533,53140.0
2017-04-27 14:00:00,156.13,156.2,156.02,156.07,59025.0,127.9451,128.0025,127.855,127.896,59025.0
2017-04-27 14:05:00,156.06,156.07,155.8,155.92,78339.0,127.8878,127.896,127.6747,127.773,78339.0
2017-04-27 14:10:00,155.93,155.96,155.82,155.96,38987.0,127.7812,127.8058,127.6911,127.8058,38987.0
2017-04-27 14:15:00,155.95,155.96,155.85,155.88,33512.0,127.7976,127.8058,127.7157,127.7403,33512.0
2017-04-27 14:20:00,155.89,155.89,155.79,155.81,41148.0,127.7484,127.7484,127.6665,127.6829,41148.0
2017-04-27 14:25:00,155.82,155.83,155.71,155.83,28738.0,127.6911,127.6993,127.6009,127.6993,28738.0
2017-04-27 14:30:00,155.83,155.92,155.83,155.9,35463.0,127.6993,127.773,127.6993,127.7566,35463.0
2017-04-27 14:35:00,155.9,155.91,155.83,155.84,26514.0,127.7566,127.7648,127.6993,127.7075,26514.0
2017-04-27 14:40:00,155.83,155.98,155.83,155.93,30884.0,127.6993,127.8222,127.6993,127.7812,30884.0
2017-04-27 14:45:00,155.95,155.97,155.88,155.9,32677.0,127.7976,127.814,127.7403,127.7566,32677.0
2017-04-27 14:50:00,155.9,155.97,155.89,155.92,44547.0,127.7566,127.814,127.7484,127.773,44547.0
2017-04-27 14:55:00,155.92,155.95,155.86,155.93,27482.0,127.773,127.7976,127.7239,127.7812,27482.0
2017-04-27 15:00:00,155.93,155.94,155.82,155.82,41985.0,127.7812,127.7894,127.6911,127.6911,41985.0
2017-04-27 15:05:00,155.83,155.89,155.81,155.83,41837.0,127.6993,127.7484,127.6829,127.6993,41837.0
2017-04-27 15:10:00,155.83,155.92,155.83,155.89,42665.0,127.6993,127.773,127.6993,127.7484,42665.0
2017-04-27 15:15:00,155.89,155.93,155.84,155.89,41350.0,127.7484,127.7812,127.7075,127.7484,41350.0
2017-04-27 15:20:00,155.89,156.0,155.86,155.95,43866.0,127.7484,127.8386,127.7239,127.7976,43866.0
2017-04-27 15:25:00,155.97,156.0,155.88,155.96,40174.0,127.814,127.8386,127.7403,127.8058,40174.0
2017-04-27 15:30:00,155.95,156.03,155.92,156.02,58908.0,127.7976,127.8632,127.773,127.855,58908.0
2017-04-27 15:35:00,156.02,156.03,155.91,155.94,63020.0,127.855,127.8632,127.7648,127.7894,63020.0
2017-04-27 15:40:00,155.94,156.09,155.94,156.07,76625.0,127.7894,127.9123,127.7894,127.896,76625.0
2017-04-27 15:45:00,156.07,156.12,156.03,156.11,93819.0,127.896,127.9369,127.8632,127.9287,93819.0
2017-04-27 15:50:00,156.12,156.18,156.03,156.17,106881.0,127.9369,127.9861,127.8632,127.9779,106881.0
2017-04-27 15:55:00,156.16,156.17,156.03,156.12,208545.0,127.9697,127.9779,127.8632,127.9369,208545.0
2017-04-28 09:30:00,156.01,156.25,155.87,156.03,86675.0,127.8468,128.0435,127.7321,127.8632,86675.0
2017-04-28 09:35:00,155.98,156.03,155.77,155.95,36454.0,127.8222,127.8632,127.6501,127.7976,36454.0
2017-04-28 09:40:00,156.0,156.01,155.51,155.51,31039.0,127.8386,127.8468,127.437,127.437,31039.0
2017-04-28 09:45:00,155.52,155.65,155.45,155.55,38652.0,127.4452,127.5518,127.3879,127.4698,38652.0
2017-04-28 09:50:00,155.51,155.74,155.51,155.66,28841.0,127.437,127.6255,127.437,127.56,28841.0
2017-04-28 09:55:00,155.65,155.65,155.34,155.44,41808.0,127.5518,127.5518,127.2977,127.3797,41808.0
2017-04-28 10:00:00,155.41,155.44,155.33,155.36,40698.0,127.3551,127.3797,127.2895,127.3141,40698.0
2017-04-28 10:05:00,155.34,155.34,155.16,155.23,36601.0,127.2977,127.2977,127.1502,127.2076,36601.0
2017-04-28 10:10:00,155.22,155.33,155.19,155.27,30440.0,127.1994,127.2895,127.1748,127.2404,30440.0
2017-04-28 10:15:00,155.28,155.28,154.95,154.95,64755.0,127.2486,127.2486,126.9781,126.9781,64755.0
2017-04-28 10:20:00,154.96,154.96,154.79,154.92,75365.0,126.9863,126.9863,126.847,126.9536,75365.0
2017-04-28 10:25:00,154.92,154.93,154.62,154.71,71161.0,126.9536,126.9617,126.7077,126.7815,71161.0
2017-04-28 10:30:00,154.71,154.78,154.52,154.52,78232.0,126.7815,126.8388,126.6258,126.6258,78232.0
2017-04-28 10:35:00,154.52,154.6,154.41,154.44,73191.0,126.6258,126.6913,126.5356,126.5602,73191.0
2017-04-28 10:40:00,154.44,154.5,154.33,154.34,42760.0,126.5602,126.6094,126.4701,126.4783,42760.0
2017-04-28 10:45:00,154.35,154.38,154.13,154.15,70690.0,126.4865,126.511,126.3062,126.3226,70690.0
2017-04-28 10:50:00,154.15,154.57,154.12,154.55,36785.0,126.3226,126.6667,126.298,126.6503,36785.0
2017-04-28 10:55:00,154.55,154.55,154.25,154.3,31702.0,126.6503,126.6503,126.4045,126.4455,31702.0
2017-04-28 11:00:00,154.28,154.4,154.2,154.37,20099.0,126.4291,126.5274,126.3635,126.5028,20099.0
2017-04-28 11:05:00,154.37,154.41,154.23,154.28,33722.0,126.5028,126.5356,126.3881,126.4291,33722.0
2017-04-28 11:10:00,154.28,154.29,154.11,154.14,26604.0,126.4291,126.4373,126.2898,126.3144,26604.0
2017-04-28 11:15:00,154.12,154.22,154.1,154.18,20136.0,126.298,126.3799,126.2816,126.3471,20136.0
2017-04-28 11:20:00,154.18,154.2,154.13,154.16,19221.0,126.3471,126.3635,126.3062,126.3307,19221.0
2017-04-28 11:25:00,154.17,154.34,154.17,154.33,19599.0,126.3389,126.4783,126.3389,126.4701,19599.0
2017-04-28 11:30:00,154.33,154.33,154.16,154.25,23464.0,126.4701,126.4701,126.3307,126.4045,23464.0
2017-04-28 11:35:00,154.26,154.31,154.19,154.19,20264.0,126.4127,126.4537,126.3553,126.3553,20264.0
2017-04-28 11:40:00,154.21,154.27,154.15,154.15,25899.0,126.3717,126.4209,126.3226,126.3226,25899.0
2017-04-28 11:45:00,154.15,154.37,154.15,154.37,18318.0,126.3226,126.5028,126.3226,126.5028,18318.0
2017-04-28 11:50:00,154.37,154.38,154.28,154.32,15483.0,126.5028,126.511,126.4291,126.4619,15483.0
2017-04-28 11:55:00,154.31,154.38,154.25,154.36,12638.0,126.4537,126.511,126.4045,126.4946,12638.0
2017-04-28 12:00:00,154.36,154.46,154.34,154.42,14599.0,126.4946,126.5766,126.4783,126.5438,14599.0
2017-04-28 12:05:00,154.43,154.47,154.4,154.42,15531.0,126.552,126.5848,126.5274,126.5438,15531.0
2017-04-28 12:10:00,154.41,154.49,154.4,154.48,17272.0,126.5356,126.6012,126.5274,126.593,17272.0
2017-04-28 12:15:00,154.45,154.45,154.38,154.4,18517.0,126.5684,126.5684,126.511,126.5274,18517.0
2017-04-28 12:20:00,154.4,154.59,154.36,154.59,15869.0,126.5274,126.6831,126.4946,126.6831,15869.0
2017-04-28 12:25:00,154.6,154.62,154.57,154.59,16178.0,126.6913,126.7077,126.6667,126.6831,16178.0
2017-04-28 12:30:00,154.6,154.63,154.51,154.53,16584.0,126.6913,126.7159,126.6176,126.634,16584.0
2017-04-28 12:35:00,154.53,154.64,154.52,154.63,10857.0,126.634,126.7241,126.6258,126.7159,10857.0
2017-04-28 12:40:00,154.61,154.74,154.59,154.71,17536.0,126.6995,126.806,126.6831,126.7815,17536.0
2017-04-28 12:45:00,154.71,154.84,154.71,154.84,20200.0,126.7815,126.888,126.7815,126.888,20200.0
2017-04-28 12:50:00,154.87,154.87,154.67,154.68,18011.0,126.9126,126.9126,126.7487,126.7569,18011.0
2017-04-28 12:55:00,154.7,154.81,154.66,154.81,17445.0,126.7733,126.8634,126.7405,126.8634,17445.0
2017-04-28 13:00:00,154.8,154.95,154.71,154.93,29034.0,126.8552,126.9781,126.7815,126.9617,29034.0
2017-04-28 13:05:00,154.92,155.29,154.92,155.22,56024.0,126.9536,127.2568,126.9536,127.1994,56024.0
2017-04-28 13:10:00,155.22,155.29,155.19,155.24,36272.0,127.1994,127.2568,127.1748,127.2158,36272.0
2017-04-28 13:15:00,155.25,155.31,155.17,155.18,39363.0,127.224,127.2731,127.1584,127.1666,39363.0
2017-04-28 13:20:00,155.18,155.25,155.14,155.16,55726.0,127.1666,127.224,127.1338,127.1502,55726.0
2017-04-28 13:25:00,155.15,155.39,155.12,155.39,33032.0,127.142,127.3387,127.1174,127.3387,33032.0
2017-04-28 13:30:00,155.38,155.56,155.38,155.53,60099.0,127.3305,127.478,127.3305,127.4534,60099.0
2017-04-28 13:35:00,155.54,155.71,155.53,155.61,33542.0,127.4616,127.6009,127.4534,127.519,33542.0
2017-04-28 13:40:00,155.61,155.63,155.53,155.6,38869.0,127.519,127.5354,127.4534,127.5108,38869.0
2017-04-28 13:45:00,155.6,155.74,155.58,155.68,34945.0,127.5108,127.6255,127.4944,127.5764,34945.0
2017-04-28 13:50:00,155.65,155.7,155.6,155.7,27454.0,127.5518,127.5927,127.5108,127.5927,27454.0
2017-04-28 13:55:00,155.7,155.85,155.69,155.82,35755.0,127.5927,127.7157,127.5846,127.6911,35755.0
2017-04-28 14:00:00,155.83,156.0,155.76,156.0,48793.0,127.6993,127.8386,127.6419,127.8386,48793.0
2017-04-28 14:05:00,155.99,156.09,155.98,156.08,69774.0,127.8304,127.9123,127.8222,127.9041,69774.0
2017-04-28 14:10:00,156.07,156.17,155.95,156.02,72957.0,127.896,127.9779,127.7976,127.855,72957.0
2017-04-28 14:15:00,156.03,156.09,155.89,155.9,64664.0,127.8632,127.9123,127.7484,127.7566,64664.0
2017-04-28 14:20:00,155.91,155.94,155.87,155.9,41306.0,127.7648,127.7894,127.7321,127.7566,41306.0
2017-04-28 14:25:00,155.91,155.92,155.83,155.89,39981.0,127.7648,127.773,127.6993,127.7484,39981.0
2017-04-28 14:30:00,155.88,155.99,155.87,155.99,42140.0,127.7403,127.8304,127.7321,127.8304,42140.0
2017-04-28 14:35:00,155.98,155.99,155.92,155.98,29614.0,127.8222,127.8304,127.773,127.8222,29614.0
2017-04-28 14:40:00,155.98,156.08,155.95,156.04,46645.0,127.8222,127.9041,127.7976,127.8714,46645.0
2017-04-28 14:45:00,156.02,156.08,155.96,156.07,31140.0,127.855,127.9041,127.8058,127.896,31140.0
2017-04-28 14:50:00,156.06,156.06,155.91,155.92,25658.0,127.8878,127.8878,127.7648,127.773,25658.0
2017-04-28 14:55:00,155.91,155.97,155.86,155.96,64860.0,127.7648,127.814,127.7239,127.8058,64860.0
2017-04-28 15:00:00,155.97,156.1,155.96,156.09,65452.0,127.814,127.9205,127.8058,127.9123,65452.0
2017-04-28 15:05:00,156.09,156.16,156.08,156.11,56258.0,127.9123,127.9697,127.9041,127.9287,56258.0
2017-04-28 15:10:00,156.1,156.1,156.01,156.03,31037.0,127.9205,127.9205,127.8468,127.8632,31037.0
2017-04-28 15:15:00,156.03,156.05,155.98,156.04,39293.0,127.8632,127.8796,127.8222,127.8714,39293.0
2017-04-28 15:20:00,156.04,156.09,156.02,156.06,44449.0,127.8714,127.9123,127.855,127.8878,44449.0
2017-04-28 15:25:00,156.07,156.07,155.94,155.98,44481.0,127.896,127.896,127.7894,127.8222,44481.0
2017-04-28 15:30:00,155.98,156.2,155.96,156.19,49227.0,127.8222,128.0025,127.8058,127.9943,49227.0
2017-04-28 15:35:00,156.2,156.2,156.03,156.03,61104.0,128.0025,128.0025,127.8632,127.8632,61104.0
2017-04-28 15:40:00,156.03,156.03,155.91,155.91,75087.0,127.8632,127.8632,127.7648,127.7648,75087.0
2017-04-28 15:45:00,155.92,156.06,155.88,156.04,99793.0,127.773,127.8878,127.7403,127.8714,99793.0
2017-04-28 15:50:00,156.04,156.15,156.04,156.15,123555.0,127.8714,127.9615,127.8714,127.9615,123555.0
2017-04-28 15:55:00,156.14,156.17,156.07,156.14,228353.0,127.9533,127.9779,127.896,127.9533,228353.0
2017-05-01 09:30:00,156.22,156.27,155.69,155.93,103410.0,128.0189,128.0598,127.5846,127.7812,103410.0
2017-05-01 09:35:00,155.92,155.92,155.55,155.84,26001.0,127.773,127.773,127.4698,127.7075,26001.0
2017-05-01 09:40:00,155.86,155.92,155.51,155.68,22646.0,127.7239,127.773,127.437,127.5764,22646.0
2017-05-01 09:45:00,155.66,155.75,155.48,155.53,19871.0,127.56,127.6337,127.4125,127.4534,19871.0
2017-05-01 09:50:00,155.52,155.63,155.48,155.6,24488.0,127.4452,127.5354,127.4125,127.5108,24488.0
2017-05-01 09:55:00,155.58,155.63,155.49,155.63,31671.0,127.4944,127.5354,127.4207,127.5354,31671.0
2017-05-01 10:00:00,155.6,155.6,155.41,155.45,48215.0,127.5108,127.5108,127.3551,127.3879,48215.0
2017-05-01 10:05:00,155.45,155.58,155.41,155.44,63615.0,127.3879,127.4944,127.3551,127.3797,63615.0
2017-05-01 10:10:00,155.44,155.51,155.37,155.44,36833.0,127.3797,127.437,127.3223,127.3797,36833.0
2017-05-01 10:15:00,155.44,155.5,155.39,155.47,28436.0,127.3797,127.4289,127.3387,127.4043,28436.0
2017-05-01 10:20:00,155.47,155.5,155.35,155.36,29543.0,127.4043,127.4289,127.3059,127.3141,29543.0
2017-05-01 10:25:00,155.36,155.47,155.33,155.41,16585.0,127.3141,127.4043,127.2895,127.3551,16585.0
2017-05-01 10:30:00,155.4,155.48,155.4,155.45,21693.0,127.3469,127.4125,127.3469,127.3879,21693.0
2017-05-01 10:35:00,155.44,155.5,155.43,155.46,46645.0,127.3797,127.4289,127.3715,127.3961,46645.0
2017-05-01 10:40:00,155.46,155.48,155.36,155.42,30445.0,127.3961,127.4125,127.3141,127.3633,30445.0
2017-05-01 10:45:00,155.42,155.62,155.42,155.58,47316.0,127.3633,127.5272,127.3633,127.4944,47316.0
2017-05-01 10:50:00,155.58,155.64,155.47,155.51,26258.0,127.4944,127.5436,127.4043,127.437,26258.0
2017-05-01 10:55:00,155.52,155.55,155.48,155.48,26927.0,127.4452,127.4698,127.4125,127.4125,26927.0
2017-05-01 11:00:00,155.5,155.51,155.43,155.5,11116.0,127.4289,127.437,127.3715,127.4289,11116.0
2017-05-01 11:05:00,155.49,155.51,155.41,155.41,12345.0,127.4207,127.437,127.3551,127.3551,12345.0
2017-05-01 11:10:00,155.43,155.43,155.23,155.23,26049.0,127.3715,127.3715,127.2076,127.2076,26049.0
2017-05-01 11:15:00,155.25,155.27,155.13,155.15,28929.0,127.224,127.2404,127.1256,127.142,28929.0
2017-05-01 11:20:00,155.16,155.21,155.14,155.19,15281.0,127.1502,127.1912,127.1338,127.1748,15281.0
2017-05-01 11:25:00,155.19,155.2,155.03,155.03,27731.0,127.1748,127.183,127.0437,127.0437,27731.0
2017-05-01 11:30:00,155.06,155.11,154.9,154.99,31566.0,127.0683,127.1093,126.9372,127.0109,31566.0
2017-05-01 11:35:00,155.0,155.06,154.83,154.94,25271.0,127.0191,127.0683,126.8798,126.9699,25271.0
2017-05-01 11:40:00,154.97,154.97,154.83,154.88,29712.0,126.9945,126.9945,126.8798,126.9208,29712.0
2017-05-01 11:45:00,154.87,154.89,154.8,154.81,17099.0,126.9126,126.929,126.8552,126.8634,17099.0
2017-05-01 11:50:00,154.82,154.87,154.72,154.83,23367.0,126.8716,126.9126,126.7897,126.8798,23367.0
2017-05-01 11:55:00,154.85,155.0,154.85,154.91,18967.0,126.8962,127.0191,126.8962,126.9454,18967.0
2017-05-01 12:00:00,154.92,155.0,154.92,154.99,21026.0,126.9536,127.0191,126.9536,127.0109,21026.0
2017-05-01 12:05:00,155.0,155.21,154.98,155.21,30321.0,127.0191,127.1912,127.0027,127.1912,30321.0
2017-05-01 12:10:00,155.22,155.26,155.01,155.04,29970.0,127.1994,127.2322,127.0273,127.0519,29970.0
2017-05-01 12:15:00,155.04,155.04,154.9,154.95,26923.0,127.0519,127.0519,126.9372,126.9781,26923.0
2017-05-01 12:20:00,154.95,154.96,154.84,154.95,13572.0,126.9781,126.9863,126.888,126.9781,13572.0
2017-05-01 12:25:00,154.92,154.93,154.87,154.91,11298.0,126.9536,126.9617,126.9126,126.9454,11298.0
2017-05-01 12:30:00,154.9,154.9,154.77,154.8,19475.0,126.9372,126.9372,126.8306,126.8552,19475.0
2017-05-01 12:35:00,154.8,154.86,154.75,154.79,12245.0,126.8552,126.9044,126.8142,126.847,12245.0
2017-05-01 12:40:00,154.8,154.81,154.71,154.73,22935.0,126.8552,126.8634,126.7815,126.7979,22935.0
2017-05-01 12:45:00,154.74,154.82,154.64,154.66,23792.0,126.806,126.8716,126.7241,126.7405,23792.0
2017-05-01 12:50:00,154.66,154.71,154.39,154.58,40667.0,126.7405,126.7815,126.5192,126.6749,40667.0
2017-05-01 12:55:00,154.6,154.67,154.53,154.62,14245.0,126.6913,126.7487,126.634,126.7077,14245.0
2017-05-01 13:00:00,154.62,154.72,154.59,154.65,23300.0,126.7077,126.7897,126.6831,126.7323,23300.0
2017-05-01 13:05:00,154.64,154.73,154.6,154.72,20965.0,126.7241,126.7979,126.6913,126.7897,20965.0
2017-05-01 13:10:00,154.73,154.82,154.72,154.82,10915.0,126.7979,126.8716,126.7897,126.8716,10915.0
2017-05-01 13:15:00,154.84,154.93,154.83,154.86,17460.0,126.888,126.9617,126.8798,126.9044,17460.0
2017-05-01 13:20:00,154.87,155.01,154.81,155.0,10957.0,126.9126,127.0273,126.8634,127.0191,10957.0
2017-05-01 13:25:00,155.0,155.04,154.96,155.0,15310.0,127.0191,127.0519,126.9863,127.0191,15310.0
2017-05-01 13:30:00,154.99,155.01,154.87,154.91,25550.0,127.0109,127.0273,126.9126,126.9454,25550.0
2017-05-01 13:35:00,154.93,154.93,154.73,154.78,27849.0,126.9617,126.9617,126.7979,126.8388,27849.0
2017-05-01 13:40:00,154.76,154.94,154.76,154.91,11138.0,126.8224,126.9699,126.8224,126.9454,11138.0
2017-05-01 13:45:00,154.94,154.95,154.83,154.93,21266.0,126.9699,126.9781,126.8798,126.9617,21266.0
2017-05-01 13:50:00,154.94,154.97,154.89,154.89,18813.0,126.9699,126.9945,126.929,126.929,18813.0
2017-05-01 13:55:00,154.9,155.05,154.87,155.05,20094.0,126.9372,127.0601,126.9126,127.0601,20094.0
2017-05-01 14:00:00,155.06,155.25,155.03,155.12,26289.0,127.0683,127.224,127.0437,127.1174,26289.0
2017-05-01 14:05:00,155.13,155.13,155.05,155.11,14032.0,127.1256,127.1256,127.0601,127.1093,14032.0
2017-05-01 14:10:00,155.1,155.25,155.1,155.25,18497.0,127.1011,127.224,127.1011,127.224,18497.0
2017-05-01 14:15:00,155.24,155.26,155.04,155.06,16902.0,127.2158,127.2322,127.0519,127.0683,16902.0
2017-05-01 14:20:00,155.04,155.07,154.96,154.98,21717.0,127.0519,127.0765,126.9863,127.0027,21717.0
2017-05-01 14:25:00,154.97,155.04,154.92,155.0,15821.0,126.9945,127.0519,126.9536,127.0191,15821.0
2017-05-01 14:30:00,155.0,155.01,154.94,154.95,21041.0,127.0191,127.0273,126.9699,126.9781,21041.0
2017-05-01 14:35:00,154.95,155.0,154.94,154.98,16567.0,126.9781,127.0191,126.9699,127.0027,16567.0
2017-05-01 14:40:00,154.99,155.02,154.91,154.92,20447.0,127.0109,127.0355,126.9454,126.9536,20447.0
2017-05-01 14:45:00,154.93,154.97,154.87,154.93,24553.0,126.9617,126.9945,126.9126,126.9617,24553.0
2017-05-01 14:50:00,154.92,154.94,154.87,154.91,16025.0,126.9536,126.9699,126.9126,126.9454,16025.0
2017-05-01 14:55:00,154.91,154.97,154.9,154.95,25272.0,126.9454,126.9945,126.9372,126.9781,25272.0
2017-05-01 15:00:00,154.94,155.08,154.92,155.05,27691.0,126.9699,127.0847,126.9536,127.0601,27691.0
2017-05-01 15:05:00,155.05,155.05,154.95,154.98,20858.0,127.0601,127.0601,126.9781,127.0027,20858.0
2017-05-01 15:10:00,154.99,155.02,154.96,154.97,19796.0,127.0109,127.0355,126.9863,126.9945,19796.0
2017-05-01 15:15:00,154.97,154.98,154.88,154.9,28212.0,126.9945,127.0027,126.9208,126.9372,28212.0
2017-05-01 15:20:00,154.89,154.89,154.79,154.83,34475.0,126.929,126.929,126.847,126.8798,34475.0
2017-05-01 15:25:00,154.82,154.85,154.81,154.83,31298.0,126.8716,126.8962,126.8634,126.8798,31298.0
2017-05-01 15:30:00,154.84,154.84,154.74,154.83,43895.0,126.888,126.888,126.806,126.8798,43895.0
2017-05-01 15:35:00,154.84,154.87,154.72,154.76,58319.0,126.888,126.9126,126.7897,126.8224,58319.0
2017-05-01 15:40:00,154.75,154.79,154.67,154.68,68276.0,126.8142,126.847,126.7487,126.7569,68276.0
2017-05-01 15:45:00,154.68,154.68,154.5,154.58,90177.0,126.7569,126.7569,126.6094,126.6749,90177.0
2017-05-01 15:50:00,154.58,154.61,154.53,154.53,58888.0,126.6749,126.6995,126.634,126.634,58888.0
2017-05-01 15:55:00,154.53,154.53,154.21,154.27,232158.0,126.634,126.634,126.3717,126.4209,232158.0
2017-05-02 09:30:00,154.49,155.16,154.49,154.88,72074.0,126.6012,127.1502,126.6012,126.9208,72074.0
2017-05-02 09:35:00,154.85,155.0,154.61,154.74,48022.0,126.8962,127.0191,126.6995,126.806,48022.0
2017-05-02 09:40:00,154.76,154.87,154.33,154.33,49108.0,126.8224,126.9126,126.4701,126.4701,49108.0
2017-05-02 09:45:00,154.33,154.51,154.24,154.29,45118.0,126.4701,126.6176,126.3963,126.4373,45118.0
2017-05-02 09:50:00,154.29,154.35,154.21,154.22,39190.0,126.4373,126.4865,126.3717,126.3799,39190.0
2017-05-02 09:55:00,154.2,154.23,153.82,153.82,53103.0,126.3635,126.3881,126.0521,126.0521,53103.0
2017-05-02 10:00:00,153.8,153.96,153.76,153.94,66833.0,126.0357,126.1669,126.003,126.1505,66833.0
2017-05-02 10:05:00,153.95,153.97,153.82,153.9,50972.0,126.1587,126.175,126.0521,126.1177,50972.0
2017-05-02 10:10:00,153.91,154.19,153.9,154.1,52702.0,126.1259,126.3553,126.1177,126.2816,52702.0
2017-05-02 10:15:00,154.08,154.36,154.08,154.22,30929.0,126.2652,126.4946,126.2652,126.3799,30929.0
2017-05-02 10:20:00,154.19,154.26,154.06,154.06,29930.0,126.3553,126.4127,126.2488,126.2488,29930.0
2017-05-02 10:25:00,154.05,154.11,153.98,153.98,29872.0,126.2406,126.2898,126.1832,126.1832,29872.0
2017-05-02 10:30:00,154.0,154.22,153.99,154.11,35054.0,126.1996,126.3799,126.1914,126.2898,35054.0
2017-05-02 10:35:00,154.11,154.33,154.09,154.29,36552.0,126.2898,126.4701,126.2734,126.4373,36552.0
2017-05-02 10:40:00,154.32,154.35,154.19,154.27,35127.0,126.4619,126.4865,126.3553,126.4209,35127.0
2017-05-02 10:45:00,154.28,154.42,154.25,154.3,31629.0,126.4291,126.5438,126.4045,126.4455,31629.0
2017-05-02 10:50:00,154.29,154.35,154.24,154.26,22961.0,126.4373,126.4865,126.3963,126.4127,22961.0
2017-05-02 10:55:00,154.25,154.37,154.2,154.22,32227.0,126.4045,126.5028,126.3635,126.3799,32227.0
2017-05-02 11:00:00,154.21,154.36,154.19,154.23,38443.0,126.3717,126.4946,126.3553,126.3881,38443.0
2017-05-02 11:05:00,154.24,154.27,154.17,154.25,20278.0,126.3963,126.4209,126.3389,126.4045,20278.0
2017-05-02 11:10:00,154.25,154.29,154.2,154.25,35427.0,126.4045,126.4373,126.3635,126.4045,35427.0
2017-05-02 11:15:00,154.27,154.43,154.27,154.43,23563.0,126.4209,126.552,126.4209,126.552,23563.0
2017-05-02 11:20:00,154.42,154.46,154.33,154.42,19174.0,126.5438,126.5766,126.4701,126.5438,19174.0
2017-05-02 11:25:00,154.42,154.46,154.31,154.32,19476.0,126.5438,126.5766,126.4537,126.4619,19476.0
2017-05-02 11:30:00,154.31,154.73,154.31,154.73,69173.0,126.4537,126.7979,126.4537,126.7979,69173.0
2017-05-02 11:35:00,154.72,154.73,154.58,154.58,17434.0,126.7897,126.7979,126.6749,126.6749,17434.0
2017-05-02 11:40:00,154.59,154.68,154.58,154.65,12465.0,126.6831,126.7569,126.6749,126.7323,12465.0
2017-05-02 11:45:00,154.67,154.74,154.67,154.67,14690.0,126.7487,126.806,126.7487,126.7487,14690.0
2017-05-02 11:50:00,154.67,154.68,154.6,154.61,16944.0,126.7487,126.7569,126.6913,126.6995,16944.0
2017-05-02 11:55:00,154.59,154.71,154.57,154.7,12978.0,126.6831,126.7815,126.6667,126.7733,12978.0
2017-05-02 12:00:00,154.7,154.92,154.7,154.82,22891.0,126.7733,126.9536,126.7733,126.8716,22891.0
2017-05-02 12:05:00,154.81,154.81,154.66,154.71,12073.0,126.8634,126.8634,126.7405,126.7815,12073.0
2017-05-02 12:10:00,154.68,154.76,154.68,154.74,11023.0,126.7569,126.8224,126.7569,126.806,11023.0
2017-05-02 12:15:00,154.74,154.78,154.73,154.75,18772.0,126.806,126.8388,126.7979,126.8142,18772.0
2017-05-02 12:20:00,154.76,154.88,154.75,154.82,15947.0,126.8224,126.9208,126.8142,126.8716,15947.0
2017-05-02 12:25:00,154.82,154.88,154.82,154.86,15548.0,126.8716,126.9208,126.8716,126.9044,15548.0
2017-05-02 12:30:00,154.86,154.9,154.83,154.85,17247.0,126.9044,126.9372,126.8798,126.8962,17247.0
2017-05-02 12:35:00,154.85,155.0,154.85,154.96,24034.0,126.8962,127.0191,126.8962,126.9863,24034.0
2017-05-02 12:40:00,154.97,155.06,154.97,155.03,17458.0,126.9945,127.0683,126.9945,127.0437,17458.0
2017-05-02 12:45:00,155.03,155.03,154.94,154.95,14814.0,127.0437,127.0437,126.9699,126.9781,14814.0
2017-05-02 12:50:00,154.94,154.98,154.91,154.95,22895.0,126.9699,127.0027,126.9454,126.9781,22895.0
2017-05-02 12:55:00,154.95,155.11,154.92,155.07,18988.0,126.9781,127.1093,126.9536,127.0765,18988.0
2017-05-02 13:00:00,155.06,155.07,154.92,154.93,15757.0,127.0683,127.0765,126.9536,126.9617,15757.0
2017-05-02 13:05:00,154.92,154.92,154.85,154.88,12019.0,126.9536,126.9536,126.8962,126.9208,12019.0
2017-05-02 13:10:00,154.88,154.89,154.83,154.84,11887.0,126.9208,126.929,126.8798,126.888,11887.0
2017-05-02 13:15:00,154.83,154.84,154.77,154.82,15530.0,126.8798,126.888,126.8306,126.8716,15530.0
2017-05-02 13:20:00,154.82,154.88,154.81,154.86,13455.0,126.8716,126.9208,126.8634,126.9044,13455.0
2017-05-02 13:25:00,154.86,154.89,154.82,154.84,26045.0,126.9044,126.929,126.8716,126.888,26045.0
2017-05-02 13:30:00,154.83,154.84,154.73,154.73,21382.0,126.8798,126.888,126.7979,126.7979,21382.0
2017-05-02 13:35:00,154.74,154.82,154.62,154.65,59337.0,126.806,126.8716,126.7077,126.7323,59337.0
2017-05-02 13:40:00,154.66,154.77,154.64,154.75,31619.0,126.7405,126.8306,126.7241,126.8142,31619.0
2017-05-02 13:45:00,154.75,154.87,154.74,154.87,20951.0,126.8142,126.9126,126.806,126.9126,20951.0
2017-05-02 13:50:00,154.87,154.9,154.85,154.87,22147.0,126.9126,126.9372,126.8962,126.9126,22147.0
2017-05-02 13:55:00,154.87,154.94,154.87,154.9,17522.0,126.9126,126.9699,126.9126,126.9372,17522.0
2017-05-02 14:00:00,154.9,155.0,154.85,154.99,21275.0,126.9372,127.0191,126.8962,127.0109,21275.0
2017-05-02 14:05:00,154.99,155.0,154.89,154.92,39747.0,127.0109,127.0191,126.929,126.9536,39747.0
2017-05-02 14:10:00,154.9,154.91,154.75,154.77,30608.0,126.9372,126.9454,126.8142,126.8306,30608.0
2017-05-02 14:15:00,154.77,154.81,154.74,154.75,27857.0,126.8306,126.8634,126.806,126.8142,27857.0
2017-05-02 14:20:00,154.76,154.79,154.65,154.75,44719.0,126.8224,126.847,126.7323,126.8142,44719.0
2017-05-02 14:25:00,154.74,154.76,154.64,154.65,18057.0,126.806,126.8224,126.7241,126.7323,18057.0
2017-05-02 14:30:00,154.63,154.65,154.58,154.59,27288.0,126.7159,126.7323,126.6749,126.6831,27288.0
2017-05-02 14:35:00,154.58,154.61,154.53,154.58,30563.0,126.6749,126.6995,126.634,126.6749,30563.0
2017-05-02 14:40:00,154.58,154.58,154.52,154.57,19614.0,126.6749,126.6749,126.6258,126.6667,19614.0
2017-05-02 14:45:00,154.56,154.6,154.4,154.4,36024.0,126.6585,126.6913,126.5274,126.5274,36024.0
2017-05-02 14:50:00,154.42,154.6,154.42,154.59,39853.0,126.5438,126.6913,126.5438,126.6831,39853.0
2017-05-02 14:55:00,154.59,154.61,154.55,154.58,21094.0,126.6831,126.6995,126.6503,126.6749,21094.0
2017-05-02 15:00:00,154.59,154.7,154.56,154.57,23903.0,126.6831,126.7733,126.6585,126.6667,23903.0
2017-05-02 15:05:00,154.57,154.76,154.57,154.74,19861.0,126.6667,126.8224,126.6667,126.806,19861.0
2017-05-02 15:10:00,154.74,154.74,154.64,154.67,25006.0,126.806,126.806,126.7241,126.7487,25006.0
2017-05-02 15:15:00,154.67,154.7,154.64,154.64,16017.0,126.7487,126.7733,126.7241,126.7241,16017.0
2017-05-02 15:20:00,154.63,154.71,154.61,154.67,33892.0,126.7159,126.7815,126.6995,126.7487,33892.0
2017-05-02 15:25:00,154.68,154.7,154.59,154.67,26869.0,126.7569,126.7733,126.6831,126.7487,26869.0
2017-05-02 15:30:00,154.67,154.71,154.59,154.64,34245.0,126.7487,126.7815,126.6831,126.7241,34245.0
2017-05-02 15:35:00,154.64,154.72,154.62,154.71,32060.0,126.7241,126.7897,126.7077,126.7815,32060.0
2017-05-02 15:40:00,154.71,154.83,154.69,154.82,37911.0,126.7815,126.8798,126.7651,126.8716,37911.0
2017-05-02 15:45:00,154.82,154.85,154.66,154.72,53635.0,126.8716,126.8962,126.7405,126.7897,53635.0
2017-05-02 15:50:00,154.73,154.86,154.72,154.84,63777.0,126.7979,126.9044,126.7897,126.888,63777.0
2017-05-02 15:55:00,154.84,154.98,154.78,154.91,161418.0,126.888,127.0027,126.8388,126.9454,161418.0
2017-05-03 09:30:00,155.16,155.16,154.85,155.0,60300.0,127.1502,127.1502,126.8962,127.0191,60300.0
2017-05-03 09:35:00,154.97,154.98,154.71,154.79,26866.0,126.9945,127.0027,126.7815,126.847,26866.0
2017-05-03 09:40:00,154.87,155.1,154.86,155.04,6983.0,126.9126,127.1011,126.9044,127.0519,6983.0
2017-05-03 09:45:00,155.03,155.07,154.9,154.9,12830.0,127.0437,127.0765,126.9372,126.9372,12830.0
2017-05-03 09:50:00,154.92,155.2,154.92,155.05,19963.0,126.9536,127.183,126.9536,127.0601,19963.0
2017-05-03 09:55:00,155.06,155.06,154.85,154.96,12243.0,127.0683,127.0683,126.8962,126.9863,12243.0
2017-05-03 10:00:00,154.97,155.01,154.77,154.86,16351.0,126.9945,127.0273,126.8306,126.9044,16351.0
2017-05-03 10:05:00,154.89,154.92,154.75,154.77,14969.0,126.929,126.9536,126.8142,126.8306,14969.0
2017-05-03 10:10:00,154.75,154.97,154.7,154.97,20604.0,126.8142,126.9945,126.7733,126.9945,20604.0
2017-05-03 10:15:00,154.96,155.2,154.95,155.15,16079.0,126.9863,127.183,126.9781,127.142,16079.0
2017-05-03 10:20:00,155.17,155.19,154.99,155.17,40954.0,127.1584,127.1748,127.0109,127.1584,40954.0
2017-05-03 10:25:00,155.17,155.39,155.06,155.33,23970.0,127.1584,127.3387,127.0683,127.2895,23970.0
2017-05-03 10:30:00,155.31,155.31,155.1,155.1,13358.0,127.2731,127.2731,127.1011,127.1011,13358.0
2017-05-03 10:35:00,155.11,155.15,155.07,155.08,9048.0,127.1093,127.142,127.0765,127.0847,9048.0
2017-05-03 10:40:00,155.06,155.1,154.99,155.08,22406.0,127.0683,127.1011,127.0109,127.0847,22406.0
2017-05-03 10:45:00,155.08,155.11,154.85,154.88,25986.0,127.0847,127.1093,126.8962,126.9208,25986.0
2017-05-03 10:50:00,154.88,154.92,154.63,154.64,22972.0,126.9208,126.9536,126.7159,126.7241,22972.0
2017-05-03 10:55:00,154.67,154.82,154.66,154.75,17248.0,126.7487,126.8716,126.7405,126.8142,17248.0
2017-05-03 11:00:00,154.75,154.81,154.71,154.75,13781.0,126.8142,126.8634,126.7815,126.8142,13781.0
2017-05-03 11:05:00,154.75,154.79,154.59,154.79,39618.0,126.8142,126.847,126.6831,126.847,39618.0
2017-05-03 11:10:00,154.78,154.89,154.75,154.85,11939.0,126.8388,126.929,126.8142,126.8962,11939.0
2017-05-03 11:15:00,154.87,154.96,154.86,154.96,10042.0,126.9126,126.9863,126.9044,126.9863,10042.0
2017-05-03 11:20:00,154.97,155.05,154.92,154.99,25218.0,126.9945,127.0601,126.9536,127.0109,25218.0
2017-05-03 11:25:00,154.99,155.03,154.93,154.99,19628.0,127.0109,127.0437,126.9617,127.0109,19628.0
2017-05-03 11:30:00,154.99,155.0,154.85,154.94,30289.0,127.0109,127.0191,126.8962,126.9699,30289.0
2017-05-03 11:35:00,154.95,155.02,154.91,155.02,26208.0,126.9781,127.0355,126.9454,127.0355,26208.0
2017-05-03 11:40:00,155.03,155.15,155.03,155.1,15133.0,127.0437,127.142,127.0437,127.1011,15133.0
2017-05-03 11:45:00,155.1,155.2,155.07,155.2,23454.0,127.1011,127.183,127.0765,127.183,23454.0
2017-05-03 11:50:00,155.2,155.3,155.17,155.19,17417.0,127.183,127.265,127.1584,127.1748,17417.0
2017-05-03 11:55:00,155.21,155.24,155.12,155.14,15576.0,127.1912,127.2158,127.1174,127.1338,15576.0
2017-05-03 12:00:00,155.16,155.2,155.12,155.14,16663.0,127.1502,127.183,127.1174,127.1338,16663.0
2017-05-03 12:05:00,155.14,155.16,155.1,155.12,13836.0,127.1338,127.1502,127.1011,127.1174,13836.0
2017-05-03 12:10:00,155.12,155.14,155.03,155.05,13732.0,127.1174,127.1338,127.0437,127.0601,13732.0
2017-05-03 12:15:00,155.06,155.1,154.96,154.98,30822.0,127.0683,127.1011,126.9863,127.0027,30822.0
2017-05-03 12:20:00,154.99,155.05,154.98,154.99,18181.0,127.0109,127.0601,127.0027,127.0109,18181.0
2017-05-03 12:25:00,154.99,155.01,154.96,155.01,7089.0,127.0109,127.0273,126.9863,127.0273,7089.0
2017-05-03 12:30:00,155.02,155.09,154.99,155.03,13439.0,127.0355,127.0929,127.0109,127.0437,13439.0
2017-05-03 12:35:00,155.03,155.08,155.01,155.07,11950.0,127.0437,127.0847,127.0273,127.0765,11950.0
2017-05-03 12:40:00,155.08,155.08,154.89,154.92,18802.0,127.0847,127.0847,126.929,126.9536,18802.0
2017-05-03 12:45:00,154.93,154.97,154.89,154.91,9980.0,126.9617,126.9945,126.929,126.9454,9980.0
2017-05-03 12:50:00,154.91,154.93,154.84,154.92,6920.0,126.9454,126.9617,126.888,126.9536,6920.0
2017-05-03 12:55:00,154.93,154.97,154.81,154.97,21829.0,126.9617,126.9945,126.8634,126.9945,21829.0
2017-05-03 13:00:00,154.96,155.01,154.96,154.99,9909.0,126.9863,127.0273,126.9863,127.0109,9909.0
2017-05-03 13:05:00,155.0,155.0,154.87,154.88,6219.0,127.0191,127.0191,126.9126,126.9208,6219.0
2017-05-03 13:10:00,154.89,154.91,154.86,154.88,5646.0,126.929,126.9454,126.9044,126.9208,5646.0
2017-05-03 13:15:00,154.91,154.93,154.86,154.89,9043.0,126.9454,126.9617,126.9044,126.929,9043.0
2017-05-03 13:20:00,154.87,154.89,154.83,154.84,35843.0,126.9126,126.929,126.8798,126.888,35843.0
2017-05-03 13:25:00,154.84,154.84,154.61,154.69,36458.0,126.888,126.888,126.6995,126.7651,36458.0
2017-05-03 13:30:00,154.69,154.72,154.61,154.62,14170.0,126.7651,126.7897,126.6995,126.7077,14170.0
2017-05-03 13:35:00,154.63,154.72,154.59,154.63,16376.0,126.7159,126.7897,126.6831,126.7159,16376.0
2017-05-03 13:40:00,154.66,154.71,154.65,154.7,8713.0,126.7405,126.7815,126.7323,126.7733,8713.0
2017-05-03 13:45:00,154.7,154.7,154.62,154.65,11857.0,126.7733,126.7733,126.7077,126.7323,11857.0
2017-05-03 13:50:00,154.66,154.67,154.61,154.66,21373.0,126.7405,126.7487,126.6995,126.7405,21373.0
2017-05-03 13:55:00,154.67,154.8,154.66,154.79,17930.0,126.7487,126.8552,126.7405,126.847,17930.0
2017-05-03 14:00:00,154.8,154.97,154.77,154.79,34957.0,126.8552,126.9945,126.8306,126.847,34957.0
2017-05-03 14:05:00,154.78,154.88,154.67,154.71,40550.0,126.8388,126.9208,126.7487,126.7815,40550.0
2017-05-03 14:10:00,154.76,154.86,154.76,154.77,12105.0,126.8224,126.9044,126.8224,126.8306,12105.0
2017-05-03 14:15:00,154.79,154.83,154.64,154.72,20669.0,126.847,126.8798,126.7241,126.7897,20669.0
2017-05-03 14:20:00,154.73,154.77,154.68,154.7,9287.0,126.7979,126.8306,126.7569,126.7733,9287.0
2017-05-03 14:25:00,154.7,154.73,154.62,154.68,23034.0,126.7733,126.7979,126.7077,126.7569,23034.0
2017-05-03 14:30:00,154.68,154.71,154.6,154.68,14844.0,126.7569,126.7815,126.6913,126.7569,14844.0
2017-05-03 14:35:00,154.67,154.68,154.59,154.65,9786.0,126.7487,126.7569,126.6831,126.7323,9786.0
2017-05-03 14:40:00,154.67,154.76,154.64,154.74,16706.0,126.7487,126.8224,126.7241,126.806,16706.0
2017-05-03 14:45:00,154.72,154.76,154.64,154.69,13258.0,126.7897,126.8224,126.7241,126.7651,13258.0
2017-05-03 14:50:00,154.7,154.74,154.65,154.69,15044.0,126.7733,126.806,126.7323,126.7651,15044.0
2017-05-03 14:55:00,154.69,154.73,154.64,154.69,15982.0,126.7651,126.7979,126.7241,126.7651,15982.0
2017-05-03 15:00:00,154.7,154.95,154.7,154.93,23442.0,126.7733,126.9781,126.7733,126.9617,23442.0
2017-05-03 15:05:00,154.92,154.98,154.88,154.92,14459.0,126.9536,127.0027,126.9208,126.9536,14459.0
2017-05-03 15:10:00,154.93,154.93,154.82,154.87,15874.0,126.9617,126.9617,126.8716,126.9126,15874.0
2017-05-03 15:15:00,154.87,154.9,154.84,154.88,17218.0,126.9126,126.9372,126.888,126.9208,17218.0
2017-05-03 15:20:00,154.89,154.96,154.84,154.96,17082.0,126.929,126.9863,126.888,126.9863,17082.0
2017-05-03 15:25:00,154.97,154.99,154.91,154.99,22849.0,126.9945,127.0109,126.9454,127.0109,22849.0
2017-05-03 15:30:00,154.98,154.98,154.93,154.98,25474.0,127.0027,127.0027,126.9617,127.0027,25474.0
2017-05-03 15:35:00,154.97,155.0,154.86,154.87,28144.0,126.9945,127.0191,126.9044,126.9126,28144.0
2017-05-03 15:40:00,154.87,154.99,154.86,154.99,36001.0,126.9126,127.0109,126.9044,127.0109,36001.0
2017-05-03 15:45:00,154.98,155.0,154.95,154.99,44961.0,127.0027,127.0191,126.9781,127.0109,44961.0
2017-05-03 15:50:00,154.99,155.12,154.99,155.12,75864.0,127.0109,127.1174,127.0109,127.1174,75864.0
2017-05-03 15:55:00,155.12,155.12,154.89,154.97,134933.0,127.1174,127.1174,126.929,126.9945,134933.0
2017-05-04 09:30:00,155.3,155.64,154.87,155.41,62408.0,127.265,127.5436,126.9126,127.3551,62408.0
2017-05-04 09:35:00,155.27,155.44,155.17,155.26,19496.0,127.2404,127.3797,127.1584,127.2322,19496.0
2017-05-04 09:40:00,155.28,155.34,155.03,155.06,22399.0,127.2486,127.2977,127.0437,127.0683,22399.0
2017-05-04 09:45:00,155.02,155.18,154.9,155.11,27995.0,127.0355,127.1666,126.9372,127.1093,27995.0
2017-05-04 09:50:00,155.08,155.13,154.88,154.88,22662.0,127.0847,127.1256,126.9208,126.9208,22662.0
2017-05-04 09:55:00,154.87,154.94,154.69,154.82,39172.0,126.9126,126.9699,126.7651,126.8716,39172.0
2017-05-04 10:00:00,154.81,155.01,154.71,154.93,48992.0,126.8634,127.0273,126.7815,126.9617,48992.0
2017-05-04 10:05:00,154.97,154.99,154.76,154.78,41606.0,126.9945,127.0109,126.8224,126.8388,41606.0
2017-05-04 10:10:00,154.77,154.81,154.65,154.71,31063.0,126.8306,126.8634,126.7323,126.7815,31063.0
2017-05-04 10:15:00,154.7,154.8,154.62,154.75,25825.0,126.7733,126.8552,126.7077,126.8142,25825.0
2017-05-04 10:20:00,154.77,154.84,154.69,154.69,21854.0,126.8306,126.888,126.7651,126.7651,21854.0
2017-05-04 10:25:00,154.71,154.82,154.7,154.72,19754.0,126.7815,126.8716,126.7733,126.7897,19754.0
2017-05-04 10:30:00,154.73,154.77,154.62,154.77,25142.0,126.7979,126.8306,126.7077,126.8306,25142.0
2017-05-04 10:35:00,154.76,154.93,154.73,154.91,30566.0,126.8224,126.9617,126.7979,126.9454,30566.0
2017-05-04 10:40:00,154.88,154.99,154.77,154.77,37619.0,126.9208,127.0109,126.8306,126.8306,37619.0
2017-05-04 10:45:00,154.78,154.95,154.76,154.91,27625.0,126.8388,126.9781,126.8224,126.9454,27625.0
2017-05-04 10:50:00,154.91,154.97,154.9,154.9,19969.0,126.9454,126.9945,126.9372,126.9372,19969.0
2017-05-04 10:55:00,154.91,155.03,154.8,155.02,18132.0,126.9454,127.0437,126.8552,127.0355,18132.0
2017-05-04 11:00:00,155.0,155.05,154.97,154.98,29205.0,127.0191,127.0601,126.9945,127.0027,29205.0
2017-05-04 11:05:00,154.97,154.99,154.85,154.87,21498.0,126.9945,127.0109,126.8962,126.9126,21498.0
2017-05-04 11:10:00,154.88,154.93,154.85,154.9,13244.0,126.9208,126.9617,126.8962,126.9372,13244.0
2017-05-04 11:15:00,154.91,155.04,154.88,155.03,23383.0,126.9454,127.0519,126.9208,127.0437,23383.0
2017-05-04 11:20:00,155.04,155.23,155.03,155.2,23769.0,127.0519,127.2076,127.0437,127.183,23769.0
2017-05-04 11:25:00,155.19,155.19,155.0,155.03,24335.0,127.1748,127.1748,127.0191,127.0437,24335.0
2017-05-04 11:30:00,155.03,155.05,155.0,155.05,123863.0,127.0437,127.0601,127.0191,127.0601,123863.0
2017-05-04 11:35:00,155.06,155.13,155.0,155.05,21759.0,127.0683,127.1256,127.0191,127.0601,21759.0
2017-05-04 11:40:00,155.06,155.11,155.0,155.1,13966.0,127.0683,127.1093,127.0191,127.1011,13966.0
2017-05-04 11:45:00,155.11,155.15,155.03,155.11,17314.0,127.1093,127.142,127.0437,127.1093,17314.0
2017-05-04 11:50:00,155.14,155.29,155.07,155.27,44531.0,127.1338,127.2568,127.0765,127.2404,44531.0
2017-05-04 11:55:00,155.25,155.25,154.96,155.0,52090.0,127.224,127.224,126.9863,127.0191,52090.0
2017-05-04 12:00:00,155.0,155.01,154.73,154.73,48534.0,127.0191,127.0273,126.7979,126.7979,48534.0
2017-05-04 12:05:00,154.75,154.83,154.66,154.67,21126.0,126.8142,126.8798,126.7405,126.7487,21126.0
2017-05-04 12:10:00,154.65,154.78,154.58,154.61,26745.0,126.7323,126.8388,126.6749,126.6995,26745.0
2017-05-04 12:15:00,154.59,154.62,154.27,154.3,43162.0,126.6831,126.7077,126.4209,126.4455,43162.0
2017-05-04 12:20:00,154.26,154.5,154.26,154.44,31564.0,126.4127,126.6094,126.4127,126.5602,31564.0
2017-05-04 12:25:00,154.43,154.46,154.32,154.36,23606.0,126.552,126.5766,126.4619,126.4946,23606.0
2017-05-04 12:30:00,154.39,154.47,154.36,154.46,18970.0,126.5192,126.5848,126.4946,126.5766,18970.0
2017-05-04 12:35:00,154.45,154.55,154.42,154.55,13456.0,126.5684,126.6503,126.5438,126.6503,13456.0
2017-05-04 12:40:00,154.56,154.6,154.52,154.56,16835.0,126.6585,126.6913,126.6258,126.6585,16835.0
2017-05-04 12:45:00,154.58,154.63,154.51,154.6,21363.0,126.6749,126.7159,126.6176,126.6913,21363.0
2017-05-04 12:50:00,154.61,154.64,154.5,154.63,37452.0,126.6995,126.7241,126.6094,126.7159,37452.0
2017-05-04 12:55:00,154.64,154.71,154.61,154.63,21231.0,126.7241,126.7815,126.6995,126.7159,21231.0
2017-05-04 13:00:00,154.64,154.69,154.56,154.62,20545.0,126.7241,126.7651,126.6585,126.7077,20545.0
2017-05-04 13:05:00,154.63,154.68,154.57,154.6,19122.0,126.7159,126.7569,126.6667,126.6913,19122.0
2017-05-04 13:10:00,154.6,154.68,154.59,154.65,20653.0,126.6913,126.7569,126.6831,126.7323,20653.0
2017-05-04 13:15:00,154.65,154.69,154.58,154.63,16431.0,126.7323,126.7651,126.6749,126.7159,16431.0
2017-05-04 13:20:00,154.62,154.66,154.59,154.62,13748.0,126.7077,126.7405,126.6831,126.7077,13748.0
2017-05-04 13:25:00,154.62,154.65,154.6,154.64,17870.0,126.7077,126.7323,126.6913,126.7241,17870.0
2017-05-04 13:30:00,154.64,154.64,154.52,154.59,12605.0,126.7241,126.7241,126.6258,126.6831,12605.0
2017-05-04 13:35:00,154.59,154.68,154.53,154.68,12596.0,126.6831,126.7569,126.634,126.7569,12596.0
2017-05-04 13:40:00,154.68,154.72,154.61,154.72,15157.0,126.7569,126.7897,126.6995,126.7897,15157.0
2017-05-04 13:45:00,154.72,154.85,154.7,154.82,17099.0,126.7897,126.8962,126.7733,126.8716,17099.0
2017-05-04 13:50:00,154.84,154.84,154.69,154.74,19070.0,126.888,126.888,126.7651,126.806,19070.0
2017-05-04 13:55:00,154.74,154.74,154.69,154.72,12647.0,126.806,126.806,126.7651,126.7897,12647.0
2017-05-04 14:00:00,154.72,154.82,154.71,154.78,14648.0,126.7897,126.8716,126.7815,126.8388,14648.0
2017-05-04 14:05:00,154.79,154.85,154.78,154.84,17132.0,126.847,126.8962,126.8388,126.888,17132.0
2017-05-04 14:10:00,154.84,154.86,154.76,154.84,17805.0,126.888,126.9044,126.8224,126.888,17805.0
2017-05-04 14:15:00,154.84,154.9,154.68,154.71,29176.0,126.888,126.9372,126.7569,126.7815,29176.0
2017-05-04 14:20:00,154.7,154.7,154.56,154.67,26146.0,126.7733,126.7733,126.6585,126.7487,26146.0
2017-05-04 14:25:00,154.69,154.71,154.65,154.69,16707.0,126.7651,126.7815,126.7323,126.7651,16707.0
2017-05-04 14:30:00,154.67,154.77,154.67,154.74,26293.0,126.7487,126.8306,126.7487,126.806,26293.0
2017-05-04 14:35:00,154.73,154.81,154.66,154.76,18542.0,126.7979,126.8634,126.7405,126.8224,18542.0
2017-05-04 14:40:00,154.76,154.84,154.76,154.8,20599.0,126.8224,126.888,126.8224,126.8552,20599.0
2017-05-04 14:45:00,154.81,154.85,154.79,154.81,19252.0,126.8634,126.8962,126.847,126.8634,19252.0
2017-05-04 14:50:00,154.82,154.82,154.74,154.78,23679.0,126.8716,126.8716,126.806,126.8388,23679.0
2017-05-04 14:55:00,154.77,154.78,154.63,154.69,22075.0,126.8306,126.8388,126.7159,126.7651,22075.0
2017-05-04 15:00:00,154.69,154.75,154.67,154.75,20925.0,126.7651,126.8142,126.7487,126.8142,20925.0
2017-05-04 15:05:00,154.74,154.74,154.67,154.67,17950.0,126.806,126.806,126.7487,126.7487,17950.0
2017-05-04 15:10:00,154.67,154.7,154.62,154.69,21831.0,126.7487,126.7733,126.7077,126.7651,21831.0
2017-05-04 15:15:00,154.69,154.73,154.68,154.69,25309.0,126.7651,126.7979,126.7569,126.7651,25309.0
2017-05-04 15:20:00,154.7,154.73,154.68,154.72,32639.0,126.7733,126.7979,126.7569,126.7897,32639.0
2017-05-04 15:25:00,154.72,154.73,154.66,154.67,29694.0,126.7897,126.7979,126.7405,126.7487,29694.0
2017-05-04 15:30:00,154.67,154.79,154.66,154.75,44301.0,126.7487,126.847,126.7405,126.8142,44301.0
2017-05-04 15:35:00,154.75,154.76,154.69,154.75,34932.0,126.8142,126.8224,126.7651,126.8142,34932.0
2017-05-04 15:40:00,154.75,154.77,154.66,154.69,47415.0,126.8142,126.8306,126.7405,126.7651,47415.0
2017-05-04 15:45:00,154.7,154.78,154.68,154.69,67903.0,126.7733,126.8388,126.7569,126.7651,67903.0
2017-05-04 15:50:00,154.69,154.9,154.68,154.83,65322.0,126.7651,126.9372,126.7569,126.8798,65322.0
2017-05-04 15:55:00,154.83,154.87,154.71,154.82,89585.0,126.8798,126.9126,126.7815,126.8716,89585.0
2017-05-05 09:30:00,155.34,155.59,155.01,155.38,58304.0,127.2977,127.5026,127.0273,127.3305,58304.0
2017-05-05 09:35:00,155.32,155.32,154.98,155.0,16918.0,127.2813,127.2813,127.0027,127.0191,16918.0
2017-05-05 09:40:00,155.02,155.07,154.9,154.93,16018.0,127.0355,127.0765,126.9372,126.9617,16018.0
2017-05-05 09:45:00,154.91,154.93,154.73,154.78,17838.0,126.9454,126.9617,126.7979,126.8388,17838.0
2017-05-05 09:50:00,154.77,154.95,154.63,154.63,21736.0,126.8306,126.9781,126.7159,126.7159,21736.0
2017-05-05 09:55:00,154.62,154.82,154.56,154.7,21073.0,126.7077,126.8716,126.6585,126.7733,21073.0
2017-05-05 10:00:00,154.68,154.75,154.62,154.7,19123.0,126.7569,126.8142,126.7077,126.7733,19123.0
2017-05-05 10:05:00,154.7,154.83,154.7,154.81,29927.0,126.7733,126.8798,126.7733,126.8634,29927.0
2017-05-05 10:10:00,154.79,154.84,154.71,154.75,31774.0,126.847,126.888,126.7815,126.8142,31774.0
2017-05-05 10:15:00,154.74,154.76,154.61,154.62,29969.0,126.806,126.8224,126.6995,126.7077,29969.0
2017-05-05 10:20:00,154.63,154.65,154.46,154.46,35634.0,126.7159,126.7323,126.5766,126.5766,35634.0
2017-05-05 10:25:00,154.46,154.46,154.22,154.26,36313.0,126.5766,126.5766,126.3799,126.4127,36313.0
2017-05-05 10:30:00,154.27,154.36,154.1,154.13,30712.0,126.4209,126.4946,126.2816,126.3062,30712.0
2017-05-05 10:35:00,154.13,154.29,154.09,154.28,28249.0,126.3062,126.4373,126.2734,126.4291,28249.0
2017-05-05 10:40:00,154.28,154.3,154.17,154.29,14421.0,126.4291,126.4455,126.3389,126.4373,14421.0
2017-05-05 10:45:00,154.27,154.34,154.25,154.27,24465.0,126.4209,126.4783,126.4045,126.4209,24465.0
2017-05-05 10:50:00,154.28,154.42,154.24,154.37,25746.0,126.4291,126.5438,126.3963,126.5028,25746.0
2017-05-05 10:55:00,154.37,154.37,154.21,154.22,30531.0,126.5028,126.5028,126.3717,126.3799,30531.0
2017-05-05 11:00:00,154.22,154.39,154.18,154.39,26163.0,126.3799,126.5192,126.3471,126.5192,26163.0
2017-05-05 11:05:00,154.41,154.48,154.35,154.36,22830.0,126.5356,126.593,126.4865,126.4946,22830.0
2017-05-05 11:10:00,154.35,154.51,154.33,154.51,24651.0,126.4865,126.6176,126.4701,126.6176,24651.0
2017-05-05 11:15:00,154.52,154.65,154.49,154.64,26099.0,126.6258,126.7323,126.6012,126.7241,26099.0
2017-05-05 11:20:00,154.64,154.69,154.52,154.57,14660.0,126.7241,126.7651,126.6258,126.6667,14660.0
2017-05-05 11:25:00,154.55,154.57,154.42,154.45,12161.0,126.6503,126.6667,126.5438,126.5684,12161.0
2017-05-05 11:30:00,154.47,154.54,154.43,154.5,13697.0,126.5848,126.6422,126.552,126.6094,13697.0
2017-05-05 11:35:00,154.48,154.61,154.46,154.61,13361.0,126.593,126.6995,126.5766,126.6995,13361.0
2017-05-05 11:40:00,154.59,154.6,154.54,154.59,12008.0,126.6831,126.6913,126.6422,126.6831,12008.0
2017-05-05 11:45:00,154.61,154.74,154.59,154.7,14544.0,126.6995,126.806,126.6831,126.7733,14544.0
2017-05-05 11:50:00,154.7,154.76,154.61,154.76,11899.0,126.7733,126.8224,126.6995,126.8224,11899.0
2017-05-05 11:55:00,154.75,154.88,154.72,154.88,43783.0,126.8142,126.9208,126.7897,126.9208,43783.0
2017-05-05 12:00:00,154.86,154.9,154.83,154.88,15491.0,126.9044,126.9372,126.8798,126.9208,15491.0
2017-05-05 12:05:00,154.89,154.94,154.88,154.89,11664.0,126.929,126.9699,126.9208,126.929,11664.0
2017-05-05 12:10:00,154.89,154.9,154.85,154.9,11937.0,126.929,126.9372,126.8962,126.9372,11937.0
2017-05-05 12:15:00,154.9,155.05,154.9,155.0,38756.0,126.9372,127.0601,126.9372,127.0191,38756.0
2017-05-05 12:20:00,154.99,155.01,154.86,154.88,15598.0,127.0109,127.0273,126.9044,126.9208,15598.0
2017-05-05 12:25:00,154.87,154.94,154.83,154.93,9900.0,126.9126,126.9699,126.8798,126.9617,9900.0
2017-05-05 12:30:00,154.94,154.94,154.78,154.88,24486.0,126.9699,126.9699,126.8388,126.9208,24486.0
2017-05-05 12:35:00,154.89,155.0,154.88,155.0,15620.0,126.929,127.0191,126.9208,127.0191,15620.0
2017-05-05 12:40:00,154.98,155.05,154.97,155.04,13765.0,127.0027,127.0601,126.9945,127.0519,13765.0
2017-05-05 12:45:00,155.05,155.08,154.98,155.04,15887.0,127.0601,127.0847,127.0027,127.0519,15887.0
2017-05-05 12:50:00,155.06,155.11,155.02,155.07,16929.0,127.0683,127.1093,127.0355,127.0765,16929.0
2017-05-05 12:55:00,155.06,155.13,155.04,155.12,17817.0,127.0683,127.1256,127.0519,127.1174,17817.0
2017-05-05 13:00:00,155.11,155.15,155.06,155.14,13471.0,127.1093,127.142,127.0683,127.1338,13471.0
2017-05-05 13:05:00,155.13,155.25,155.13,155.21,16482.0,127.1256,127.224,127.1256,127.1912,16482.0
2017-05-05 13:10:00,155.2,155.24,155.12,155.13,13078.0,127.183,127.2158,127.1174,127.1256,13078.0
2017-05-05 13:15:00,155.12,155.14,155.08,155.11,12126.0,127.1174,127.1338,127.0847,127.1093,12126.0
2017-05-05 13:20:00,155.11,155.19,155.11,155.19,8508.0,127.1093,127.1748,127.1093,127.1748,8508.0
2017-05-05 13:25:00,155.17,155.26,155.16,155.19,15314.0,127.1584,127.2322,127.1502,127.1748,15314.0
2017-05-05 13:30:00,155.19,155.2,155.16,155.18,16445.0,127.1748,127.183,127.1502,127.1666,16445.0
2017-05-05 13:35:00,155.18,155.23,155.16,155.21,16029.0,127.1666,127.2076,127.1502,127.1912,16029.0
2017-05-05 13:40:00,155.21,155.27,155.16,155.22,28009.0,127.1912,127.2404,127.1502,127.1994,28009.0
2017-05-05 13:45:00,155.21,155.22,155.17,155.19,16257.0,127.1912,127.1994,127.1584,127.1748,16257.0
2017-05-05 13:50:00,155.18,155.27,155.16,155.27,15967.0,127.1666,127.2404,127.1502,127.2404,15967.0
2017-05-05 13:55:00,155.26,155.33,155.26,155.31,16613.0,127.2322,127.2895,127.2322,127.2731,16613.0
2017-05-05 14:00:00,155.33,155.5,155.31,155.48,22992.0,127.2895,127.4289,127.2731,127.4125,22992.0
2017-05-05 14:05:00,155.47,155.5,155.33,155.35,34421.0,127.4043,127.4289,127.2895,127.3059,34421.0
2017-05-05 14:10:00,155.35,155.35,155.22,155.31,16869.0,127.3059,127.3059,127.1994,127.2731,16869.0
2017-05-05 14:15:00,155.32,155.41,155.32,155.36,16237.0,127.2813,127.3551,127.2813,127.3141,16237.0
2017-05-05 14:20:00,155.36,155.37,155.3,155.36,12838.0,127.3141,127.3223,127.265,127.3141,12838.0
2017-05-05 14:25:00,155.36,155.44,155.32,155.32,24445.0,127.3141,127.3797,127.2813,127.2813,24445.0
2017-05-05 14:30:00,155.31,155.35,155.25,155.25,10474.0,127.2731,127.3059,127.224,127.224,10474.0
2017-05-05 14:35:00,155.25,155.33,155.24,155.3,12999.0,127.224,127.2895,127.2158,127.265,12999.0
2017-05-05 14:40:00,155.29,155.35,155.26,155.27,14132.0,127.2568,127.3059,127.2322,127.2404,14132.0
2017-05-05 14:45:00,155.27,155.48,155.26,155.43,26841.0,127.2404,127.4125,127.2322,127.3715,26841.0
2017-05-05 14:50:00,155.42,155.43,155.34,155.36,14255.0,127.3633,127.3715,127.2977,127.3141,14255.0
2017-05-05 14:55:00,155.37,155.37,155.26,155.27,15661.0,127.3223,127.3223,127.2322,127.2404,15661.0
2017-05-05 15:00:00,155.26,155.29,155.19,155.22,26376.0,127.2322,127.2568,127.1748,127.1994,26376.0
2017-05-05 15:05:00,155.22,155.31,155.22,155.22,15770.0,127.1994,127.2731,127.1994,127.1994,15770.0
2017-05-05 15:10:00,155.23,155.35,155.23,155.34,26992.0,127.2076,127.3059,127.2076,127.2977,26992.0
2017-05-05 15:15:00,155.34,155.34,155.24,155.27,20781.0,127.2977,127.2977,127.2158,127.2404,20781.0
2017-05-05 15:20:00,155.26,155.29,155.22,155.29,16451.0,127.2322,127.2568,127.1994,127.2568,16451.0
2017-05-05 15:25:00,155.28,155.39,155.28,155.34,25385.0,127.2486,127.3387,127.2486,127.2977,25385.0
2017-05-05 15:30:00,155.33,155.4,155.33,155.38,31682.0,127.2895,127.3469,127.2895,127.3305,31682.0
2017-05-05 15:35:00,155.38,155.49,155.37,155.43,37253.0,127.3305,127.4207,127.3223,127.3715,37253.0
2017-05-05 15:40:00,155.43,155.49,155.38,155.48,41648.0,127.3715,127.4207,127.3305,127.4125,41648.0
2017-05-05 15:45:00,155.47,155.58,155.44,155.58,64670.0,127.4043,127.4944,127.3797,127.4944,64670.0
2017-05-05 15:50:00,155.58,155.64,155.56,155.61,62621.0,127.4944,127.5436,127.478,127.519,62621.0
2017-05-05 15:55:00,155.61,155.75,155.6,155.71,131690.0,127.519,127.6337,127.5108,127.6009,131690.0
2017-05-08 09:30:00,155.85,156.18,155.49,155.8,63540.0,127.7157,127.9861,127.4207,127.6747,63540.0
2017-05-08 09:35:00,155.78,156.07,155.59,155.77,29448.0,127.6583,127.896,127.5026,127.6501,29448.0
2017-05-08 09:40:00,155.75,155.98,155.66,155.92,20889.0,127.6337,127.8222,127.56,127.773,20889.0
2017-05-08 09:45:00,155.9,155.92,155.6,155.64,20762.0,127.7566,127.773,127.5108,127.5436,20762.0
2017-05-08 09:50:00,155.67,155.78,155.6,155.77,33750.0,127.5682,127.6583,127.5108,127.6501,33750.0
2017-05-08 09:55:00,155.76,155.9,155.72,155.86,23977.0,127.6419,127.7566,127.6091,127.7239,23977.0
2017-05-08 10:00:00,155.85,156.35,155.83,156.35,60165.0,127.7157,128.1254,127.6993,128.1254,60165.0
2017-05-08 10:05:00,156.32,156.32,156.2,156.2,41101.0,128.1008,128.1008,128.0025,128.0025,41101.0
2017-05-08 10:10:00,156.2,156.21,156.0,156.02,46649.0,128.0025,128.0107,127.8386,127.855,46649.0
2017-05-08 10:15:00,156.01,156.12,155.97,156.1,25314.0,127.8468,127.9369,127.814,127.9205,25314.0
2017-05-08 10:20:00,156.1,156.15,156.02,156.1,25676.0,127.9205,127.9615,127.855,127.9205,25676.0
2017-05-08 10:25:00,156.12,156.2,156.08,156.14,29136.0,127.9369,128.0025,127.9041,127.9533,29136.0
2017-05-08 10:30:00,156.15,156.22,156.1,156.2,42824.0,127.9615,128.0189,127.9205,128.0025,42824.0
2017-05-08 10:35:00,156.19,156.2,155.98,156.05,27126.0,127.9943,128.0025,127.8222,127.8796,27126.0
2017-05-08 10:40:00,156.05,156.33,156.01,156.31,25417.0,127.8796,128.109,127.8468,128.0926,25417.0
2017-05-08 10:45:00,156.3,156.37,156.23,156.35,23943.0,128.0844,128.1418,128.0271,128.1254,23943.0
2017-05-08 10:50:00,156.35,156.35,156.13,156.18,61342.0,128.1254,128.1254,127.9451,127.9861,61342.0
2017-05-08 10:55:00,156.19,156.32,156.18,156.28,30848.0,127.9943,128.1008,127.9861,128.068,30848.0
2017-05-08 11:00:00,156.28,156.45,156.25,156.44,32099.0,128.068,128.2074,128.0435,128.1992,32099.0
2017-05-08 11:05:00,156.45,156.51,156.41,156.41,31645.0,128.2074,128.2565,128.1746,128.1746,31645.0
2017-05-08 11:10:00,156.41,156.42,156.33,156.36,24588.0,128.1746,128.1828,128.109,128.1336,24588.0
2017-05-08 11:15:00,156.34,156.45,156.28,156.45,33270.0,128.1172,128.2074,128.068,128.2074,33270.0
2017-05-08 11:20:00,156.44,156.48,156.38,156.4,28767.0,128.1992,128.2319,128.15,128.1664,28767.0
2017-05-08 11:25:00,156.4,156.45,156.3,156.45,25328.0,128.1664,128.2074,128.0844,128.2074,25328.0
2017-05-08 11:30:00,156.47,156.74,156.47,156.66,29121.0,128.2237,128.445,128.2237,128.3794,29121.0
2017-05-08 11:35:00,156.68,156.7,156.61,156.63,22562.0,128.3958,128.4122,128.3385,128.3549,22562.0
2017-05-08 11:40:00,156.63,156.67,156.54,156.63,26129.0,128.3549,128.3876,128.2811,128.3549,26129.0
2017-05-08 11:45:00,156.62,156.84,156.6,156.8,21376.0,128.3467,128.527,128.3303,128.4942,21376.0
2017-05-08 11:50:00,156.79,156.79,156.63,156.63,21496.0,128.486,128.486,128.3549,128.3549,21496.0
2017-05-08 11:55:00,156.62,156.7,156.57,156.69,19054.0,128.3467,128.4122,128.3057,128.404,19054.0
2017-05-08 12:00:00,156.69,156.7,156.57,156.6,23485.0,128.404,128.4122,128.3057,128.3303,23485.0
2017-05-08 12:05:00,156.59,156.68,156.55,156.68,21204.0,128.3221,128.3958,128.2893,128.3958,21204.0
2017-05-08 12:10:00,156.69,156.7,156.58,156.63,18863.0,128.404,128.4122,128.3139,128.3549,18863.0
2017-05-08 12:15:00,156.62,156.65,156.58,156.61,19704.0,128.3467,128.3713,128.3139,128.3385,19704.0
2017-05-08 12:20:00,156.61,156.72,156.61,156.7,21197.0,128.3385,128.4286,128.3385,128.4122,21197.0
2017-05-08 12:25:00,156.69,156.84,156.65,156.83,18396.0,128.404,128.527,128.3713,128.5188,18396.0
2017-05-08 12:30:00,156.82,156.92,156.79,156.91,24785.0,128.5106,128.5925,128.486,128.5843,24785.0
2017-05-08 12:35:00,156.92,156.95,156.79,156.95,32374.0,128.5925,128.6171,128.486,128.6171,32374.0
2017-05-08 12:40:00,156.95,156.95,156.85,156.92,18707.0,128.6171,128.6171,128.5351,128.5925,18707.0
2017-05-08 12:45:00,156.92,156.95,156.89,156.95,20623.0,128.5925,128.6171,128.5679,128.6171,20623.0
2017-05-08 12:50:00,156.94,156.99,156.89,156.95,22823.0,128.6089,128.6499,128.5679,128.6171,22823.0
2017-05-08 12:55:00,156.95,157.05,156.95,157.05,23654.0,128.6171,128.699,128.6171,128.699,23654.0
2017-05-08 13:00:00,157.04,157.12,157.01,157.09,32511.0,128.6908,128.7564,128.6663,128.7318,32511.0
2017-05-08 13:05:00,157.09,157.1,157.01,157.09,25991.0,128.7318,128.74,128.6663,128.7318,25991.0
2017-05-08 13:10:00,157.08,157.08,156.91,156.91,28434.0,128.7236,128.7236,128.5843,128.5843,28434.0
2017-05-08 13:15:00,156.9,156.91,156.87,156.91,20315.0,128.5761,128.5843,128.5515,128.5843,20315.0
2017-05-08 13:20:00,156.9,156.94,156.89,156.93,19151.0,128.5761,128.6089,128.5679,128.6007,19151.0
2017-05-08 13:25:00,156.93,156.94,156.86,156.93,20587.0,128.6007,128.6089,128.5433,128.6007,20587.0
2017-05-08 13:30:00,156.92,157.07,156.92,157.07,27251.0,128.5925,128.7154,128.5925,128.7154,27251.0
2017-05-08 13:35:00,157.06,157.16,157.06,157.11,30129.0,128.7072,128.7892,128.7072,128.7482,30129.0
2017-05-08 13:40:00,157.1,157.1,156.95,156.97,35385.0,128.74,128.74,128.6171,128.6335,35385.0
2017-05-08 13:45:00,156.98,156.98,156.88,156.9,15842.0,128.6417,128.6417,128.5597,128.5761,15842.0
2017-05-08 13:50:00,156.89,156.96,156.88,156.9,27431.0,128.5679,128.6253,128.5597,128.5761,27431.0
2017-05-08 13:55:00,156.89,156.93,156.83,156.84,27877.0,128.5679,128.6007,128.5188,128.527,27877.0
2017-05-08 14:00:00,156.84,156.87,156.83,156.86,24181.0,128.527,128.5515,128.5188,128.5433,24181.0
2017-05-08 14:05:00,156.86,156.86,156.73,156.74,32521.0,128.5433,128.5433,128.4368,128.445,32521.0
2017-05-08 14:10:00,156.72,156.73,156.64,156.65,21520.0,128.4286,128.4368,128.3631,128.3713,21520.0
2017-05-08 14:15:00,156.66,156.71,156.57,156.62,26668.0,128.3794,128.4204,128.3057,128.3467,26668.0
2017-05-08 14:20:00,156.62,156.76,156.62,156.68,50214.0,128.3467,128.4614,128.3467,128.3958,50214.0
2017-05-08 14:25:00,156.68,156.72,156.63,156.69,27476.0,128.3958,128.4286,128.3549,128.404,27476.0
2017-05-08 14:30:00,156.69,156.76,156.66,156.75,16372.0,128.404,128.4614,128.3794,128.4532,16372.0
2017-05-08 14:35:00,156.75,156.75,156.64,156.65,19084.0,128.4532,128.4532,128.3631,128.3713,19084.0
2017-05-08 14:40:00,156.65,156.68,156.58,156.64,23284.0,128.3713,128.3958,128.3139,128.3631,23284.0
2017-05-08 14:45:00,156.65,156.71,156.58,156.66,38206.0,128.3713,128.4204,128.3139,128.3794,38206.0
2017-05-08 14:50:00,156.66,156.69,156.64,156.64,28850.0,128.3794,128.404,128.3631,128.3631,28850.0
2017-05-08 14:55:00,156.65,156.7,156.57,156.7,29112.0,128.3713,128.4122,128.3057,128.4122,29112.0
2017-05-08 15:00:00,156.7,156.77,156.7,156.73,44454.0,128.4122,128.4696,128.4122,128.4368,44454.0
2017-05-08 15:05:00,156.73,156.97,156.73,156.97,58273.0,128.4368,128.6335,128.4368,128.6335,58273.0
2017-05-08 15:10:00,156.98,157.02,156.87,156.9,35215.0,128.6417,128.6745,128.5515,128.5761,35215.0
2017-05-08 15:15:00,156.9,157.0,156.87,156.93,39713.0,128.5761,128.6581,128.5515,128.6007,39713.0
2017-05-08 15:20:00,156.92,156.94,156.87,156.87,27107.0,128.5925,128.6089,128.5515,128.5515,27107.0
2017-05-08 15:25:00,156.86,156.89,156.81,156.81,36529.0,128.5433,128.5679,128.5024,128.5024,36529.0
2017-05-08 15:30:00,156.81,156.93,156.77,156.89,47461.0,128.5024,128.6007,128.4696,128.5679,47461.0
2017-05-08 15:35:00,156.9,156.9,156.74,156.75,44697.0,128.5761,128.5761,128.445,128.4532,44697.0
2017-05-08 15:40:00,156.76,156.86,156.75,156.8,44790.0,128.4614,128.5433,128.4532,128.4942,44790.0
2017-05-08 15:45:00,156.8,156.85,156.72,156.74,56103.0,128.4942,128.5351,128.4286,128.445,56103.0
2017-05-08 15:50:00,156.74,156.85,156.74,156.8,50303.0,128.445,128.5351,128.445,128.4942,50303.0
2017-05-08 15:55:00,156.8,156.92,156.78,156.86,136675.0,128.4942,128.5925,128.4778,128.5433,136675.0
2017-05-09 09:30:00,157.04,157.05,156.29,156.8,76688.0,128.6908,128.699,128.0762,128.4942,76688.0
2017-05-09 09:35:00,156.83,157.03,156.72,156.82,33660.0,128.5188,128.6827,128.4286,128.5106,33660.0
2017-05-09 09:40:00,156.81,157.07,156.81,156.91,21004.0,128.5024,128.7154,128.5024,128.5843,21004.0
2017-05-09 09:45:00,156.94,157.05,156.8,156.95,24185.0,128.6089,128.699,128.4942,128.6171,24185.0
2017-05-09 09:50:00,156.95,157.0,156.78,156.82,23843.0,128.6171,128.6581,128.4778,128.5106,23843.0
2017-05-09 09:55:00,156.84,156.89,156.75,156.77,26556.0,128.527,128.5679,128.4532,128.4696,26556.0
2017-05-09 10:00:00,156.78,156.94,156.73,156.82,26430.0,128.4778,128.6089,128.4368,128.5106,26430.0
2017-05-09 10:05:00,156.83,157.08,156.82,157.01,32877.0,128.5188,128.7236,128.5106,128.6663,32877.0
2017-05-09 10:10:00,157.01,157.19,156.99,157.11,38620.0,128.6663,128.8138,128.6499,128.7482,38620.0
2017-05-09 10:15:00,157.13,157.18,157.04,157.04,28381.0,128.7646,128.8056,128.6908,128.6908,28381.0
2017-05-09 10:20:00,157.04,157.07,156.93,156.95,23281.0,128.6908,128.7154,128.6007,128.6171,23281.0
2017-05-09 10:25:00,156.94,157.1,156.89,157.02,26971.0,128.6089,128.74,128.5679,128.6745,26971.0
2017-05-09 10:30:00,157.04,157.27,157.02,157.27,29557.0,128.6908,128.8793,128.6745,128.8793,29557.0
2017-05-09 10:35:00,157.26,157.49,157.23,157.46,61485.0,128.8711,129.0596,128.8465,129.035,61485.0
2017-05-09 10:40:00,157.47,157.55,157.32,157.44,65133.0,129.0432,129.1088,128.9203,129.0186,65133.0
2017-05-09 10:45:00,157.42,157.49,157.31,157.47,22224.0,129.0022,129.0596,128.9121,129.0432,22224.0
2017-05-09 10:50:00,157.48,157.48,157.37,157.38,21028.0,129.0514,129.0514,128.9613,128.9695,21028.0
2017-05-09 10:55:00,157.38,157.41,157.14,157.17,23761.0,128.9695,128.9941,128.7728,128.7974,23761.0
2017-05-09 11:00:00,157.18,157.23,157.13,157.21,20426.0,128.8056,128.8465,128.7646,128.8302,20426.0
2017-05-09 11:05:00,157.21,157.32,157.15,157.29,17947.0,128.8302,128.9203,128.781,128.8957,17947.0
2017-05-09 11:10:00,157.3,157.3,157.13,157.13,10937.0,128.9039,128.9039,128.7646,128.7646,10937.0
2017-05-09 11:15:00,157.15,157.16,157.03,157.08,19993.0,128.781,128.7892,128.6827,128.7236,19993.0
2017-05-09 11:20:00,157.08,157.21,157.01,157.2,14843.0,128.7236,128.8302,128.6663,128.822,14843.0
2017-05-09 11:25:00,157.2,157.3,157.19,157.28,21478.0,128.822,128.9039,128.8138,128.8875,21478.0
2017-05-09 11:30:00,157.28,157.33,157.25,157.28,16673.0,128.8875,128.9285,128.8629,128.8875,16673.0
2017-05-09 11:35:00,157.28,157.28,157.23,157.27,16467.0,128.8875,128.8875,128.8465,128.8793,16467.0
2017-05-09 11:40:00,157.28,157.32,157.19,157.2,12069.0,128.8875,128.9203,128.8138,128.822,12069.0
2017-05-09 11:45:00,157.2,157.27,157.15,157.27,15897.0,128.822,128.8793,128.781,128.8793,15897.0
2017-05-09 11:50:00,157.25,157.32,157.2,157.32,17766.0,128.8629,128.9203,128.822,128.9203,17766.0
2017-05-09 11:55:00,157.33,157.35,157.28,157.3,10191.0,128.9285,128.9449,128.8875,128.9039,10191.0
2017-05-09 12:00:00,157.3,157.46,157.28,157.42,21897.0,128.9039,129.035,128.8875,129.0022,21897.0
2017-05-09 12:05:00,157.43,157.49,157.41,157.41,14375.0,129.0104,129.0596,128.9941,128.9941,14375.0
2017-05-09 12:10:00,157.42,157.46,157.39,157.43,19714.0,129.0022,129.035,128.9777,129.0104,19714.0
2017-05-09 12:15:00,157.43,157.53,157.38,157.53,20782.0,129.0104,129.0924,128.9695,129.0924,20782.0
2017-05-09 12:20:00,157.53,157.53,157.39,157.39,21356.0,129.0924,129.0924,128.9777,128.9777,21356.0
2017-05-09 12:25:00,157.38,157.51,157.38,157.51,19383.0,128.9695,129.076,128.9695,129.076,19383.0
2017-05-09 12:30:00,157.5,157.64,157.48,157.64,27684.0,129.0678,129.1825,129.0514,129.1825,27684.0
2017-05-09 12:35:00,157.64,157.67,157.56,157.59,23633.0,129.1825,129.2071,129.117,129.1416,23633.0
2017-05-09 12:40:00,157.59,157.7,157.57,157.64,17147.0,129.1416,129.2317,129.1252,129.1825,17147.0
2017-05-09 12:45:00,157.63,157.63,157.56,157.59,11271.0,129.1743,129.1743,129.117,129.1416,11271.0
2017-05-09 12:50:00,157.59,157.59,157.51,157.58,13349.0,129.1416,129.1416,129.076,129.1334,13349.0
2017-05-09 12:55:00,157.58,157.58,157.46,157.48,22973.0,129.1334,129.1334,129.035,129.0514,22973.0
2017-05-09 13:00:00,157.49,157.59,157.48,157.52,10290.0,129.0596,129.1416,129.0514,129.0842,10290.0
2017-05-09 13:05:00,157.52,157.61,157.47,157.61,27826.0,129.0842,129.1579,129.0432,129.1579,27826.0
2017-05-09 13:10:00,157.62,157.63,157.46,157.53,15194.0,129.1661,129.1743,129.035,129.0924,15194.0
2017-05-09 13:15:00,157.52,157.52,157.44,157.48,13601.0,129.0842,129.0842,129.0186,129.0514,13601.0
2017-05-09 13:20:00,157.49,157.56,157.46,157.53,15201.0,129.0596,129.117,129.035,129.0924,15201.0
2017-05-09 13:25:00,157.53,157.53,157.27,157.28,22306.0,129.0924,129.0924,128.8793,128.8875,22306.0
2017-05-09 13:30:00,157.3,157.3,157.25,157.25,16881.0,128.9039,128.9039,128.8629,128.8629,16881.0
2017-05-09 13:35:00,157.26,157.27,157.22,157.27,17557.0,128.8711,128.8793,128.8384,128.8793,17557.0
2017-05-09 13:40:00,157.27,157.44,157.26,157.42,20146.0,128.8793,129.0186,128.8711,129.0022,20146.0
2017-05-09 13:45:00,157.43,157.48,157.32,157.32,13236.0,129.0104,129.0514,128.9203,128.9203,13236.0
2017-05-09 13:50:00,157.32,157.42,157.31,157.42,11590.0,128.9203,129.0022,128.9121,129.0022,11590.0
2017-05-09 13:55:00,157.41,157.49,157.38,157.46,14112.0,128.9941,129.0596,128.9695,129.035,14112.0
2017-05-09 14:00:00,157.47,157.49,157.35,157.36,16762.0,129.0432,129.0596,128.9449,128.9531,16762.0
2017-05-09 14:05:00,157.37,157.49,157.32,157.47,28095.0,128.9613,129.0596,128.9203,129.0432,28095.0
2017-05-09 14:10:00,157.48,157.54,157.44,157.5,16082.0,129.0514,129.1006,129.0186,129.0678,16082.0
2017-05-09 14:15:00,157.51,157.54,157.47,157.5,15592.0,129.076,129.1006,129.0432,129.0678,15592.0
2017-05-09 14:20:00,157.5,157.58,157.49,157.57,22294.0,129.0678,129.1334,129.0596,129.1252,22294.0
2017-05-09 14:25:00,157.56,157.56,157.48,157.53,12586.0,129.117,129.117,129.0514,129.0924,12586.0
2017-05-09 14:30:00,157.54,157.63,157.5,157.55,30576.0,129.1006,129.1743,129.0678,129.1088,30576.0
2017-05-09 14:35:00,157.54,157.6,157.52,157.59,30312.0,129.1006,129.1498,129.0842,129.1416,30312.0
2017-05-09 14:40:00,157.59,157.61,157.54,157.54,15970.0,129.1416,129.1579,129.1006,129.1006,15970.0
2017-05-09 14:45:00,157.54,157.68,157.51,157.61,43572.0,129.1006,129.2153,129.076,129.1579,43572.0
2017-05-09 14:50:00,157.61,157.69,157.56,157.69,31776.0,129.1579,129.2235,129.117,129.2235,31776.0
2017-05-09 14:55:00,157.69,157.7,157.57,157.58,19799.0,129.2235,129.2317,129.1252,129.1334,19799.0
2017-05-09 15:00:00,157.59,157.69,157.59,157.69,20907.0,129.1416,129.2235,129.1416,129.2235,20907.0
2017-05-09 15:05:00,157.68,157.74,157.63,157.63,29929.0,129.2153,129.2645,129.1743,129.1743,29929.0
2017-05-09 15:10:00,157.62,157.71,157.62,157.7,25813.0,129.1661,129.2399,129.1661,129.2317,25813.0
2017-05-09 15:15:00,157.7,157.73,157.67,157.68,22350.0,129.2317,129.2563,129.2071,129.2153,22350.0
2017-05-09 15:20:00,157.68,157.74,157.66,157.71,28592.0,129.2153,129.2645,129.1989,129.2399,28592.0
2017-05-09 15:25:00,157.72,157.73,157.66,157.67,28163.0,129.2481,129.2563,129.1989,129.2071,28163.0
2017-05-09 15:30:00,157.67,157.67,157.5,157.54,49779.0,129.2071,129.2071,129.0678,129.1006,49779.0
2017-05-09 15:35:00,157.54,157.59,157.38,157.47,54658.0,129.1006,129.1416,128.9695,129.0432,54658.0
2017-05-09 15:40:00,157.46,157.5,157.32,157.48,66765.0,129.035,129.0678,128.9203,129.0514,66765.0
2017-05-09 15:45:00,157.49,157.6,157.44,157.46,62613.0,129.0596,129.1498,129.0186,129.035,62613.0
2017-05-09 15:50:00,157.47,157.54,157.46,157.54,75083.0,129.0432,129.1006,129.035,129.1006,75083.0
2017-05-09 15:55:00,157.54,157.69,157.54,157.66,114667.0,129.1006,129.2235,129.1006,129.1989,114667.0
2017-05-10 09:30:00,157.41,157.91,157.3,157.85,122783.0,128.9941,129.4038,128.9039,129.3546,122783.0
2017-05-10 09:35:00,157.86,157.9,157.44,157.58,31880.0,129.3628,129.3956,129.0186,129.1334,31880.0
2017-05-10 09:40:00,157.58,157.76,157.52,157.71,19923.0,129.1334,129.2809,129.0842,129.2399,19923.0
2017-05-10 09:45:00,157.7,157.76,157.6,157.69,20646.0,129.2317,129.2809,129.1498,129.2235,20646.0
2017-05-10 09:50:00,157.68,157.89,157.59,157.83,31207.0,129.2153,129.3874,129.1416,129.3382,31207.0
2017-05-10 09:55:00,157.83,157.84,157.64,157.68,29341.0,129.3382,129.3464,129.1825,129.2153,29341.0
2017-05-10 10:00:00,157.67,157.76,157.61,157.73,37165.0,129.2071,129.2809,129.1579,129.2563,37165.0
2017-05-10 10:05:00,157.73,157.9,157.72,157.85,21139.0,129.2563,129.3956,129.2481,129.3546,21139.0
2017-05-10 10:10:00,157.84,157.88,157.76,157.78,23514.0,129.3464,129.3792,129.2809,129.2973,23514.0
2017-05-10 10:15:00,157.79,157.81,157.67,157.68,21307.0,129.3055,129.3218,129.2071,129.2153,21307.0
2017-05-10 10:20:00,157.68,157.75,157.61,157.73,21834.0,129.2153,129.2727,129.1579,129.2563,21834.0
2017-05-10 10:25:00,157.73,157.75,157.6,157.66,33829.0,129.2563,129.2727,129.1498,129.1989,33829.0
2017-05-10 10:30:00,157.67,157.74,157.61,157.7,41015.0,129.2071,129.2645,129.1579,129.2317,41015.0
2017-05-10 10:35:00,157.71,157.73,157.59,157.59,23613.0,129.2399,129.2563,129.1416,129.1416,23613.0
2017-05-10 10:40:00,157.6,157.74,157.56,157.74,17094.0,129.1498,129.2645,129.117,129.2645,17094.0
2017-05-10 10:45:00,157.74,157.78,157.61,157.64,13515.0,129.2645,129.2973,129.1579,129.1825,13515.0
2017-05-10 10:50:00,157.65,157.77,157.62,157.72,25318.0,129.1907,129.2891,129.1661,129.2481,25318.0
2017-05-10 10:55:00,157.71,157.71,157.63,157.69,17130.0,129.2399,129.2399,129.1743,129.2235,17130.0
2017-05-10 11:00:00,157.7,157.81,157.6,157.76,27787.0,129.2317,129.3218,129.1498,129.2809,27787.0
2017-05-10 11:05:00,157.79,157.96,157.77,157.95,24841.0,129.3055,129.4448,129.2891,129.4366,24841.0
2017-05-10 11:10:00,157.95,157.97,157.85,157.97,31240.0,129.4366,129.453,129.3546,129.453,31240.0
2017-05-10 11:15:00,157.98,158.1,157.97,158.03,25446.0,129.4612,129.5595,129.453,129.5021,25446.0
2017-05-10 11:20:00,157.98,157.98,157.85,157.87,14615.0,129.4612,129.4612,129.3546,129.371,14615.0
2017-05-10 11:25:00,157.89,158.06,157.83,158.0,19404.0,129.3874,129.5267,129.3382,129.4775,19404.0
2017-05-10 11:30:00,158.0,158.03,157.87,157.87,15804.0,129.4775,129.5021,129.371,129.371,15804.0
2017-05-10 11:35:00,157.89,157.95,157.85,157.88,26253.0,129.3874,129.4366,129.3546,129.3792,26253.0
2017-05-10 11:40:00,157.88,157.97,157.86,157.91,22399.0,129.3792,129.453,129.3628,129.4038,22399.0
2017-05-10 11:45:00,157.91,158.0,157.91,157.94,14072.0,129.4038,129.4775,129.4038,129.4284,14072.0
2017-05-10 11:50:00,157.95,157.98,157.92,157.97,5821.0,129.4366,129.4612,129.412,129.453,5821.0
2017-05-10 11:55:00,157.98,158.02,157.94,158.01,20636.0,129.4612,129.4939,129.4284,129.4857,20636.0
2017-05-10 12:00:00,158.01,158.03,157.95,158.01,12476.0,129.4857,129.5021,129.4366,129.4857,12476.0
2017-05-10 12:05:00,158.0,158.06,157.99,158.02,9110.0,129.4775,129.5267,129.4694,129.4939,9110.0
2017-05-10 12:10:00,158.02,158.03,157.95,157.97,20472.0,129.4939,129.5021,129.4366,129.453,20472.0
2017-05-10 12:15:00,157.97,157.98,157.89,157.94,20356.0,129.453,129.4612,129.3874,129.4284,20356.0
2017-05-10 12:20:00,157.93,157.97,157.88,157.9,10168.0,129.4202,129.453,129.3792,129.3956,10168.0
2017-05-10 12:25:00,157.88,157.94,157.88,157.9,14207.0,129.3792,129.4284,129.3792,129.3956,14207.0
2017-05-10 12:30:00,157.91,157.98,157.91,157.93,12370.0,129.4038,129.4612,129.4038,129.4202,12370.0
2017-05-10 12:35:00,157.93,157.98,157.91,157.93,15176.0,129.4202,129.4612,129.4038,129.4202,15176.0
2017-05-10 12:40:00,157.92,158.0,157.92,158.0,10310.0,129.412,129.4775,129.412,129.4775,10310.0
2017-05-10 12:45:00,158.0,158.04,157.99,158.0,8644.0,129.4775,129.5103,129.4694,129.4775,8644.0
2017-05-10 12:50:00,158.0,158.03,157.95,158.02,11396.0,129.4775,129.5021,129.4366,129.4939,11396.0
2017-05-10 12:55:00,158.01,158.03,157.96,158.02,14306.0,129.4857,129.5021,129.4448,129.4939,14306.0
2017-05-10 13:00:00,158.01,158.04,157.99,158.02,13424.0,129.4857,129.5103,129.4694,129.4939,13424.0
2017-05-10 13:05:00,158.01,158.02,157.85,157.85,19111.0,129.4857,129.4939,129.3546,129.3546,19111.0
2017-05-10 13:10:00,157.87,157.89,157.82,157.89,18322.0,129.371,129.3874,129.33,129.3874,18322.0
2017-05-10 13:15:00,157.88,157.94,157.85,157.89,25619.0,129.3792,129.4284,129.3546,129.3874,25619.0
2017-05-10 13:20:00,157.88,157.93,157.84,157.92,19277.0,129.3792,129.4202,129.3464,129.412,19277.0
2017-05-10 13:25:00,157.91,157.95,157.9,157.95,9637.0,129.4038,129.4366,129.3956,129.4366,9637.0
2017-05-10 13:30:00,157.94,158.05,157.93,158.0,20016.0,129.4284,129.5185,129.4202,129.4775,20016.0
2017-05-10 13:35:00,158.0,158.04,157.93,157.93,26566.0,129.4775,129.5103,129.4202,129.4202,26566.0
2017-05-10 13:40:00,157.93,157.94,157.87,157.92,17349.0,129.4202,129.4284,129.371,129.412,17349.0
2017-05-10 13:45:00,157.9,158.03,157.89,157.98,22169.0,129.3956,129.5021,129.3874,129.4612,22169.0
2017-05-10 13:50:00,157.98,158.0,157.91,157.98,18617.0,129.4612,129.4775,129.4038,129.4612,18617.0
2017-05-10 13:55:00,157.98,158.01,157.91,157.94,37335.0,129.4612,129.4857,129.4038,129.4284,37335.0
2017-05-10 14:00:00,157.92,157.94,157.84,157.86,41925.0,129.412,129.4284,129.3464,129.3628,41925.0
2017-05-10 14:05:00,157.85,157.89,157.83,157.85,19197.0,129.3546,129.3874,129.3382,129.3546,19197.0
2017-05-10 14:10:00,157.87,157.91,157.78,157.81,40446.0,129.371,129.4038,129.2973,129.3218,40446.0
2017-05-10 14:15:00,157.83,157.88,157.82,157.86,12520.0,129.3382,129.3792,129.33,129.3628,12520.0
2017-05-10 14:20:00,157.87,157.88,157.8,157.81,18304.0,129.371,129.3792,129.3136,129.3218,18304.0
2017-05-10 14:25:00,157.81,157.85,157.72,157.74,35697.0,129.3218,129.3546,129.2481,129.2645,35697.0
2017-05-10 14:30:00,157.74,157.82,157.74,157.8,16063.0,129.2645,129.33,129.2645,129.3136,16063.0
2017-05-10 14:35:00,157.81,157.84,157.77,157.8,15966.0,129.3218,129.3464,129.2891,129.3136,15966.0
2017-05-10 14:40:00,157.8,157.9,157.79,157.88,13439.0,129.3136,129.3956,129.3055,129.3792,13439.0
2017-05-10 14:45:00,157.89,157.95,157.84,157.94,10098.0,129.3874,129.4366,129.3464,129.4284,10098.0
2017-05-10 14:50:00,157.95,157.97,157.88,157.9,21884.0,129.4366,129.453,129.3792,129.3956,21884.0
2017-05-10 14:55:00,157.9,157.92,157.81,157.82,16303.0,129.3956,129.412,129.3218,129.33,16303.0
2017-05-10 15:00:00,157.82,158.01,157.82,157.99,17196.0,129.33,129.4857,129.33,129.4694,17196.0
2017-05-10 15:05:00,157.99,158.05,157.96,158.03,22030.0,129.4694,129.5185,129.4448,129.5021,22030.0
2017-05-10 15:10:00,158.03,158.03,157.97,157.99,18174.0,129.5021,129.5021,129.453,129.4694,18174.0
2017-05-10 15:15:00,157.99,158.13,157.99,158.12,25369.0,129.4694,129.5841,129.4694,129.5759,25369.0
2017-05-10 15:20:00,158.12,158.12,158.01,158.03,15691.0,129.5759,129.5759,129.4857,129.5021,15691.0
2017-05-10 15:25:00,158.0,158.03,157.99,158.0,15945.0,129.4775,129.5021,129.4694,129.4775,15945.0
2017-05-10 15:30:00,158.0,158.0,157.91,157.97,35107.0,129.4775,129.4775,129.4038,129.453,35107.0
2017-05-10 15:35:00,157.96,158.15,157.94,158.08,36994.0,129.4448,129.6005,129.4284,129.5431,36994.0
2017-05-10 15:40:00,158.09,158.12,158.03,158.05,44937.0,129.5513,129.5759,129.5021,129.5185,44937.0
2017-05-10 15:45:00,158.04,158.06,157.99,158.02,33270.0,129.5103,129.5267,129.4694,129.4939,33270.0
2017-05-10 15:50:00,158.02,158.1,157.98,158.01,66193.0,129.4939,129.5595,129.4612,129.4857,66193.0
2017-05-10 15:55:00,158.02,158.09,158.01,158.07,86136.0,129.4939,129.5513,129.4857,129.5349,86136.0
2017-05-11 09:30:00,157.35,157.7,157.15,157.63,133663.0,128.9449,129.2317,128.781,129.1743,133663.0
2017-05-11 09:35:00,157.62,157.66,157.07,157.19,51531.0,129.1661,129.1989,128.7154,128.8138,51531.0
2017-05-11 09:40:00,157.14,157.41,157.0,157.1,35567.0,128.7728,128.9941,128.6581,128.74,35567.0
2017-05-11 09:45:00,157.11,157.11,156.56,156.65,77838.0,128.7482,128.7482,128.2975,128.3713,77838.0
2017-05-11 09:50:00,156.68,156.68,156.26,156.35,80685.0,128.3958,128.3958,128.0517,128.1254,80685.0
2017-05-11 09:55:00,156.34,156.38,156.02,156.02,65422.0,128.1172,128.15,127.855,127.855,65422.0
2017-05-11 10:00:00,156.01,156.13,155.84,155.86,71787.0,127.8468,127.9451,127.7075,127.7239,71787.0
2017-05-11 10:05:00,155.86,155.96,155.76,155.76,47007.0,127.7239,127.8058,127.6419,127.6419,47007.0
2017-05-11 10:10:00,155.78,156.0,155.76,155.91,60123.0,127.6583,127.8386,127.6419,127.7648,60123.0
2017-05-11 10:15:00,155.91,155.95,155.76,155.77,39468.0,127.7648,127.7976,127.6419,127.6501,39468.0
2017-05-11 10:20:00,155.79,155.83,155.48,155.59,79736.0,127.6665,127.6993,127.4125,127.5026,79736.0
2017-05-11 10:25:00,155.59,155.68,155.47,155.6,40042.0,127.5026,127.5764,127.4043,127.5108,40042.0
2017-05-11 10:30:00,155.58,155.61,155.33,155.35,46631.0,127.4944,127.519,127.2895,127.3059,46631.0
2017-05-11 10:35:00,155.34,155.67,155.34,155.67,53006.0,127.2977,127.5682,127.2977,127.5682,53006.0
2017-05-11 10:40:00,155.67,155.74,155.55,155.57,55620.0,127.5682,127.6255,127.4698,127.4862,55620.0
2017-05-11 10:45:00,155.58,155.89,155.54,155.83,63872.0,127.4944,127.7484,127.4616,127.6993,63872.0
2017-05-11 10:50:00,155.83,155.86,155.55,155.69,33020.0,127.6993,127.7239,127.4698,127.5846,33020.0
2017-05-11 10:55:00,155.71,155.8,155.66,155.79,26784.0,127.6009,127.6747,127.56,127.6665,26784.0
2017-05-11 11:00:00,155.8,156.15,155.79,156.11,40562.0,127.6747,127.9615,127.6665,127.9287,40562.0
2017-05-11 11:05:00,156.15,156.17,156.03,156.03,27891.0,127.9615,127.9779,127.8632,127.8632,27891.0
2017-05-11 11:10:00,156.04,156.04,155.86,155.86,30673.0,127.8714,127.8714,127.7239,127.7239,30673.0
2017-05-11 11:15:00,155.86,155.94,155.81,155.82,21995.0,127.7239,127.7894,127.6829,127.6911,21995.0
2017-05-11 11:20:00,155.82,155.86,155.73,155.83,24732.0,127.6911,127.7239,127.6173,127.6993,24732.0
2017-05-11 11:25:00,155.85,155.87,155.79,155.85,13322.0,127.7157,127.7321,127.6665,127.7157,13322.0
2017-05-11 11:30:00,155.88,156.0,155.83,155.94,29148.0,127.7403,127.8386,127.6993,127.7894,29148.0
2017-05-11 11:35:00,155.96,156.0,155.89,155.91,23382.0,127.8058,127.8386,127.7484,127.7648,23382.0
2017-05-11 11:40:00,155.9,155.94,155.89,155.89,17038.0,127.7566,127.7894,127.7484,127.7484,17038.0
2017-05-11 11:45:00,155.88,155.93,155.81,155.93,14920.0,127.7403,127.7812,127.6829,127.7812,14920.0
2017-05-11 11:50:00,155.93,156.11,155.91,156.11,20305.0,127.7812,127.9287,127.7648,127.9287,20305.0
2017-05-11 11:55:00,156.12,156.25,156.11,156.17,11228.0,127.9369,128.0435,127.9287,127.9779,11228.0
2017-05-11 12:00:00,156.17,156.22,156.13,156.16,24271.0,127.9779,128.0189,127.9451,127.9697,24271.0
2017-05-11 12:05:00,156.17,156.39,156.17,156.31,11023.0,127.9779,128.1582,127.9779,128.0926,11023.0
2017-05-11 12:10:00,156.3,156.32,156.21,156.29,12939.0,128.0844,128.1008,128.0107,128.0762,12939.0
2017-05-11 12:15:00,156.29,156.69,156.29,156.67,21204.0,128.0762,128.404,128.0762,128.3876,21204.0
2017-05-11 12:20:00,156.66,156.66,156.55,156.57,20663.0,128.3794,128.3794,128.2893,128.3057,20663.0
2017-05-11 12:25:00,156.56,156.56,156.51,156.51,15060.0,128.2975,128.2975,128.2565,128.2565,15060.0
2017-05-11 12:30:00,156.51,156.56,156.47,156.52,20351.0,128.2565,128.2975,128.2237,128.2647,20351.0
2017-05-11 12:35:00,156.52,156.55,156.34,156.34,31263.0,128.2647,128.2893,128.1172,128.1172,31263.0
2017-05-11 12:40:00,156.33,156.39,156.3,156.37,23520.0,128.109,128.1582,128.0844,128.1418,23520.0
2017-05-11 12:45:00,156.38,156.38,156.26,156.28,20151.0,128.15,128.15,128.0517,128.068,20151.0
2017-05-11 12:50:00,156.28,156.28,156.1,156.11,29001.0,128.068,128.068,127.9205,127.9287,29001.0
2017-05-11 12:55:00,156.12,156.25,156.11,156.22,13986.0,127.9369,128.0435,127.9287,128.0189,13986.0
2017-05-11 13:00:00,156.22,156.31,156.21,156.3,21159.0,128.0189,128.0926,128.0107,128.0844,21159.0
2017-05-11 13:05:00,156.3,156.34,156.25,156.29,31175.0,128.0844,128.1172,128.0435,128.0762,31175.0
2017-05-11 13:10:00,156.27,156.34,156.25,156.34,16281.0,128.0598,128.1172,128.0435,128.1172,16281.0
2017-05-11 13:15:00,156.35,156.45,156.34,156.35,16830.0,128.1254,128.2074,128.1172,128.1254,16830.0
2017-05-11 13:20:00,156.34,156.36,156.14,156.16,29489.0,128.1172,128.1336,127.9533,127.9697,29489.0
2017-05-11 13:25:00,156.16,156.19,156.07,156.08,23706.0,127.9697,127.9943,127.896,127.9041,23706.0
2017-05-11 13:30:00,156.09,156.22,156.08,156.16,23227.0,127.9123,128.0189,127.9041,127.9697,23227.0
2017-05-11 13:35:00,156.16,156.2,156.11,156.18,20816.0,127.9697,128.0025,127.9287,127.9861,20816.0
2017-05-11 13:40:00,156.18,156.43,156.17,156.37,27860.0,127.9861,128.191,127.9779,128.1418,27860.0
2017-05-11 13:45:00,156.36,156.43,156.3,156.36,20019.0,128.1336,128.191,128.0844,128.1336,20019.0
2017-05-11 13:50:00,156.36,156.38,156.32,156.35,16573.0,128.1336,128.15,128.1008,128.1254,16573.0
2017-05-11 13:55:00,156.35,156.37,156.31,156.37,17525.0,128.1254,128.1418,128.0926,128.1418,17525.0
2017-05-11 14:00:00,156.37,156.37,156.23,156.29,22713.0,128.1418,128.1418,128.0271,128.0762,22713.0
2017-05-11 14:05:00,156.28,156.29,156.14,156.22,29990.0,128.068,128.0762,127.9533,128.0189,29990.0
2017-05-11 14:10:00,156.23,156.27,156.17,156.27,21505.0,128.0271,128.0598,127.9779,128.0598,21505.0
2017-05-11 14:15:00,156.26,156.29,156.08,156.24,44228.0,128.0517,128.0762,127.9041,128.0353,44228.0
2017-05-11 14:20:00,156.25,156.3,156.23,156.28,31025.0,128.0435,128.0844,128.0271,128.068,31025.0
2017-05-11 14:25:00,156.26,156.28,156.2,156.28,19063.0,128.0517,128.068,128.0025,128.068,19063.0
2017-05-11 14:30:00,156.28,156.34,156.23,156.25,22602.0,128.068,128.1172,128.0271,128.0435,22602.0
2017-05-11 14:35:00,156.25,156.3,156.18,156.25,23197.0,128.0435,128.0844,127.9861,128.0435,23197.0
2017-05-11 14:40:00,156.27,156.3,156.2,156.28,24608.0,128.0598,128.0844,128.0025,128.068,24608.0
2017-05-11 14:45:00,156.29,156.31,156.22,156.23,28743.0,128.0762,128.0926,128.0189,128.0271,28743.0
2017-05-11 14:50:00,156.23,156.25,156.16,156.17,29392.0,128.0271,128.0435,127.9697,127.9779,29392.0
2017-05-11 14:55:00,156.17,156.2,156.08,156.17,31947.0,127.9779,128.0025,127.9041,127.9779,31947.0
2017-05-11 15:00:00,156.18,156.27,156.17,156.2,22108.0,127.9861,128.0598,127.9779,128.0025,22108.0
2017-05-11 15:05:00,156.19,156.22,156.12,156.13,27271.0,127.9943,128.0189,127.9369,127.9451,27271.0
2017-05-11 15:10:00,156.13,156.23,156.13,156.22,26461.0,127.9451,128.0271,127.9451,128.0189,26461.0
2017-05-11 15:15:00,156.22,156.26,156.16,156.19,35075.0,128.0189,128.0517,127.9697,127.9943,35075.0
2017-05-11 15:20:00,156.2,156.2,156.13,156.13,32317.0,128.0025,128.0025,127.9451,127.9451,32317.0
2017-05-11 15:25:00,156.12,156.15,156.04,156.1,31003.0,127.9369,127.9615,127.8714,127.9205,31003.0
2017-05-11 15:30:00,156.1,156.15,156.07,156.1,44450.0,127.9205,127.9615,127.896,127.9205,44450.0
2017-05-11 15:35:00,156.09,156.22,156.09,156.21,63031.0,127.9123,128.0189,127.9123,128.0107,63031.0
2017-05-11 15:40:00,156.22,156.22,156.15,156.19,59434.0,128.0189,128.0189,127.9615,127.9943,59434.0
2017-05-11 15:45:00,156.19,156.24,156.18,156.21,64384.0,127.9943,128.0353,127.9861,128.0107,64384.0
2017-05-11 15:50:00,156.22,156.27,156.17,156.19,80153.0,128.0189,128.0598,127.9779,127.9943,80153.0
2017-05-11 15:55:00,156.2,156.23,156.14,156.2,162583.0,128.0025,128.0271,127.9533,128.0025,162583.0
2017-05-12 09:30:00,156.39,156.43,155.81,156.04,82634.0,128.1582,128.191,127.6829,127.8714,82634.0
2017-05-12 09:35:00,156.01,156.04,155.75,155.94,44827.0,127.8468,127.8714,127.6337,127.7894,44827.0
2017-05-12 09:40:00,155.93,156.1,155.84,156.05,23996.0,127.7812,127.9205,127.7075,127.8796,23996.0
2017-05-12 09:45:00,156.04,156.48,155.94,156.43,53566.0,127.8714,128.2319,127.7894,128.191,53566.0
2017-05-12 09:50:00,156.44,156.49,156.19,156.45,32560.0,128.1992,128.2401,127.9943,128.2074,32560.0
2017-05-12 09:55:00,156.43,156.59,156.42,156.52,45172.0,128.191,128.3221,128.1828,128.2647,45172.0
2017-05-12 10:00:00,156.53,156.62,156.44,156.52,39051.0,128.2729,128.3467,128.1992,128.2647,39051.0
2017-05-12 10:05:00,156.52,156.58,156.38,156.56,43808.0,128.2647,128.3139,128.15,128.2975,43808.0
2017-05-12 10:10:00,156.56,156.56,156.25,156.55,44690.0,128.2975,128.2975,128.0435,128.2893,44690.0
2017-05-12 10:15:00,156.53,156.66,156.43,156.66,45605.0,128.2729,128.3794,128.191,128.3794,45605.0
2017-05-12 10:20:00,156.67,156.98,156.61,156.85,32905.0,128.3876,128.6417,128.3385,128.5351,32905.0
2017-05-12 10:25:00,156.83,156.83,156.59,156.73,31479.0,128.5188,128.5188,128.3221,128.4368,31479.0
2017-05-12 10:30:00,156.74,156.76,156.64,156.65,24427.0,128.445,128.4614,128.3631,128.3713,24427.0
2017-05-12 10:35:00,156.66,156.79,156.54,156.66,26321.0,128.3794,128.486,128.2811,128.3794,26321.0
2017-05-12 10:40:00,156.67,156.8,156.61,156.74,32362.0,128.3876,128.4942,128.3385,128.445,32362.0
2017-05-12 10:45:00,156.74,156.74,156.54,156.7,23397.0,128.445,128.445,128.2811,128.4122,23397.0
2017-05-12 10:50:00,156.7,156.74,156.56,156.67,17750.0,128.4122,128.445,128.2975,128.3876,17750.0
2017-05-12 10:55:00,156.67,156.82,156.63,156.82,19742.0,128.3876,128.5106,128.3549,128.5106,19742.0
2017-05-12 11:00:00,156.82,156.9,156.81,156.89,30257.0,128.5106,128.5761,128.5024,128.5679,30257.0
2017-05-12 11:05:00,156.9,157.2,156.88,156.99,38188.0,128.5761,128.822,128.5597,128.6499,38188.0
2017-05-12 11:10:00,156.98,157.0,156.9,156.92,22111.0,128.6417,128.6581,128.5761,128.5925,22111.0
2017-05-12 11:15:00,156.92,156.98,156.89,156.94,23857.0,128.5925,128.6417,128.5679,128.6089,23857.0
2017-05-12 11:20:00,156.93,157.06,156.86,156.92,36067.0,128.6007,128.7072,128.5433,128.5925,36067.0
2017-05-12 11:25:00,156.93,157.08,156.92,156.95,18328.0,128.6007,128.7236,128.5925,128.6171,18328.0
2017-05-12 11:30:00,156.95,157.1,156.85,156.85,29685.0,128.6171,128.74,128.5351,128.5351,29685.0
2017-05-12 11:35:00,156.85,156.87,156.74,156.81,16257.0,128.5351,128.5515,128.445,128.5024,16257.0
2017-05-12 11:40:00,156.81,156.82,156.75,156.79,14565.0,128.5024,128.5106,128.4532,128.486,14565.0
2017-05-12 11:45:00,156.79,156.87,156.71,156.72,16634.0,128.486,128.5515,128.4204,128.4286,16634.0
2017-05-12 11:50:00,156.72,156.74,156.65,156.66,13616.0,128.4286,128.445,128.3713,128.3794,13616.0
2017-05-12 11:55:00,156.66,156.66,156.45,156.53,40102.0,128.3794,128.3794,128.2074,128.2729,40102.0
2017-05-12 12:00:00,156.53,156.61,156.48,156.61,20344.0,128.2729,128.3385,128.2319,128.3385,20344.0
2017-05-12 12:05:00,156.61,156.65,156.57,156.59,19141.0,128.3385,128.3713,128.3057,128.3221,19141.0
2017-05-12 12:10:00,156.58,156.61,156.54,156.6,30361.0,128.3139,128.3385,128.2811,128.3303,30361.0
2017-05-12 12:15:00,156.62,156.63,156.46,156.47,13349.0,128.3467,128.3549,128.2155,128.2237,13349.0
2017-05-12 12:20:00,156.48,156.57,156.48,156.57,19218.0,128.2319,128.3057,128.2319,128.3057,19218.0
2017-05-12 12:25:00,156.58,156.65,156.52,156.52,15562.0,128.3139,128.3713,128.2647,128.2647,15562.0
2017-05-12 12:30:00,156.52,156.61,156.5,156.58,28891.0,128.2647,128.3385,128.2483,128.3139,28891.0
2017-05-12 12:35:00,156.57,156.68,156.54,156.6,23545.0,128.3057,128.3958,128.2811,128.3303,23545.0
2017-05-12 12:40:00,156.61,156.65,156.6,156.62,11429.0,128.3385,128.3713,128.3303,128.3467,11429.0
2017-05-12 12:45:00,156.64,156.76,156.63,156.73,16537.0,128.3631,128.4614,128.3549,128.4368,16537.0
2017-05-12 12:50:00,156.74,156.74,156.64,156.64,16138.0,128.445,128.445,128.3631,128.3631,16138.0
2017-05-12 12:55:00,156.64,156.69,156.63,156.68,9965.0,128.3631,128.404,128.3549,128.3958,9965.0
2017-05-12 13:00:00,156.69,156.77,156.69,156.75,10754.0,128.404,128.4696,128.404,128.4532,10754.0
2017-05-12 13:05:00,156.74,156.78,156.67,156.67,16266.0,128.445,128.4778,128.3876,128.3876,16266.0
2017-05-12 13:10:00,156.67,156.81,156.67,156.79,12689.0,128.3876,128.5024,128.3876,128.486,12689.0
2017-05-12 13:15:00,156.78,156.79,156.74,156.76,14910.0,128.4778,128.486,128.445,128.4614,14910.0
2017-05-12 13:20:00,156.77,156.85,156.77,156.84,19684.0,128.4696,128.5351,128.4696,128.527,19684.0
2017-05-12 13:25:00,156.84,156.91,156.75,156.76,24232.0,128.527,128.5843,128.4532,128.4614,24232.0
2017-05-12 13:30:00,156.77,156.81,156.7,156.71,13180.0,128.4696,128.5024,128.4122,128.4204,13180.0
2017-05-12 13:35:00,156.7,156.79,156.7,156.79,7410.0,128.4122,128.486,128.4122,128.486,7410.0
2017-05-12 13:40:00,156.77,156.77,156.69,156.74,16133.0,128.4696,128.4696,128.404,128.445,16133.0
2017-05-12 13:45:00,156.74,156.75,156.68,156.72,11450.0,128.445,128.4532,128.3958,128.4286,11450.0
2017-05-12 13:50:00,156.73,156.75,156.71,156.73,11347.0,128.4368,128.4532,128.4204,128.4368,11347.0
2017-05-12 13:55:00,156.71,156.79,156.7,156.72,12423.0,128.4204,128.486,128.4122,128.4286,12423.0
2017-05-12 14:00:00,156.74,156.74,156.68,156.71,6359.0,128.445,128.445,128.3958,128.4204,6359.0
2017-05-12 14:05:00,156.7,156.72,156.67,156.72,14096.0,128.4122,128.4286,128.3876,128.4286,14096.0
2017-05-12 14:10:00,156.71,156.71,156.6,156.65,29940.0,128.4204,128.4204,128.3303,128.3713,29940.0
2017-05-12 14:15:00,156.67,156.73,156.66,156.69,9318.0,128.3876,128.4368,128.3794,128.404,9318.0
2017-05-12 14:20:00,156.7,156.77,156.69,156.75,11759.0,128.4122,128.4696,128.404,128.4532,11759.0
2017-05-12 14:25:00,156.75,156.79,156.72,156.78,19192.0,128.4532,128.486,128.4286,128.4778,19192.0
2017-05-12 14:30:00,156.78,156.78,156.67,156.71,25497.0,128.4778,128.4778,128.3876,128.4204,25497.0
2017-05-12 14:35:00,156.72,156.78,156.7,156.72,13494.0,128.4286,128.4778,128.4122,128.4286,13494.0
2017-05-12 14:40:00,156.72,156.79,156.72,156.73,16630.0,128.4286,128.486,128.4286,128.4368,16630.0
2017-05-12 14:45:00,156.72,156.72,156.64,156.66,20383.0,128.4286,128.4286,128.3631,128.3794,20383.0
2017-05-12 14:50:00,156.67,156.77,156.65,156.76,17579.0,128.3876,128.4696,128.3713,128.4614,17579.0
2017-05-12 14:55:00,156.76,156.76,156.68,156.72,13451.0,128.4614,128.4614,128.3958,128.4286,13451.0
2017-05-12 15:00:00,156.71,156.81,156.69,156.81,24912.0,128.4204,128.5024,128.404,128.5024,24912.0
2017-05-12 15:05:00,156.8,156.8,156.73,156.74,22856.0,128.4942,128.4942,128.4368,128.445,22856.0
2017-05-12 15:10:00,156.75,156.77,156.7,156.73,18811.0,128.4532,128.4696,128.4122,128.4368,18811.0
2017-05-12 15:15:00,156.73,156.81,156.73,156.75,26270.0,128.4368,128.5024,128.4368,128.4532,26270.0
2017-05-12 15:20:00,156.75,156.83,156.74,156.83,26505.0,128.4532,128.5188,128.445,128.5188,26505.0
2017-05-12 15:25:00,156.83,156.89,156.77,156.77,29343.0,128.5188,128.5679,128.4696,128.4696,29343.0
2017-05-12 15:30:00,156.77,156.81,156.75,156.78,29857.0,128.4696,128.5024,128.4532,128.4778,29857.0
2017-05-12 15:35:00,156.77,156.78,156.69,156.77,33588.0,128.4696,128.4778,128.404,128.4696,33588.0
2017-05-12 15:40:00,156.77,156.84,156.75,156.82,35299.0,128.4696,128.527,128.4532,128.5106,35299.0
2017-05-12 15:45:00,156.81,156.81,156.7,156.75,59254.0,128.5024,128.5024,128.4122,128.4532,59254.0
2017-05-12 15:50:00,156.75,156.82,156.74,156.76,53929.0,128.4532,128.5106,128.445,128.4614,53929.0
2017-05-12 15:55:00,156.76,156.88,156.7,156.87,132627.0,128.4614,128.5597,128.4122,128.5515,132627.0
2017-05-15 09:30:00,157.28,157.77,157.11,157.68,140042.0,128.8875,129.2891,128.7482,129.2153,140042.0
2017-05-15 09:35:00,157.74,157.84,157.39,157.44,99568.0,129.2645,129.3464,128.9777,129.0186,99568.0
2017-05-15 09:40:00,157.47,157.5,157.35,157.49,65980.0,129.0432,129.0678,128.9449,129.0596,65980.0
2017-05-15 09:45:00,157.45,157.48,157.36,157.4,55681.0,129.0268,129.0514,128.9531,128.9859,55681.0
2017-05-15 09:50:00,157.42,157.56,157.41,157.51,80988.0,129.0022,129.117,128.9941,129.076,80988.0
2017-05-15 09:55:00,157.5,157.52,157.16,157.19,120629.0,129.0678,129.0842,128.7892,128.8138,120629.0
2017-05-15 10:00:00,157.19,157.47,157.19,157.35,64915.0,128.8138,129.0432,128.8138,128.9449,64915.0
2017-05-15 10:05:00,157.36,157.38,157.24,157.29,70373.0,128.9531,128.9695,128.8547,128.8957,70373.0
2017-05-15 10:10:00,157.3,157.3,157.12,157.26,49751.0,128.9039,128.9039,128.7564,128.8711,49751.0
2017-05-15 10:15:00,157.27,157.3,157.05,157.06,69808.0,128.8793,128.9039,128.699,128.7072,69808.0
2017-05-15 10:20:00,157.06,157.16,156.95,157.03,75393.0,128.7072,128.7892,128.6171,128.6827,75393.0
2017-05-15 10:25:00,157.03,157.16,157.01,157.09,57823.0,128.6827,128.7892,128.6663,128.7318,57823.0
2017-05-15 10:30:00,157.09,157.38,157.07,157.35,44653.0,128.7318,128.9695,128.7154,128.9449,44653.0
2017-05-15 10:35:00,157.35,157.41,157.31,157.4,47253.0,128.9449,128.9941,128.9121,128.9859,47253.0
2017-05-15 10:40:00,157.4,157.41,157.23,157.34,43354.0,128.9859,128.9941,128.8465,128.9367,43354.0
2017-05-15 10:45:00,157.33,157.42,157.33,157.36,46092.0,128.9285,129.0022,128.9285,128.9531,46092.0
2017-05-15 10:50:00,157.36,157.54,157.27,157.5,85416.0,128.9531,129.1006,128.8793,129.0678,85416.0
2017-05-15 10:55:00,157.52,157.6,157.48,157.54,33860.0,129.0842,129.1498,129.0514,129.1006,33860.0
2017-05-15 11:00:00,157.54,157.71,157.54,157.67,43503.0,129.1006,129.2399,129.1006,129.2071,43503.0
2017-05-15 11:05:00,157.68,157.77,157.64,157.75,39653.0,129.2153,129.2891,129.1825,129.2727,39653.0
2017-05-15 11:10:00,157.75,157.76,157.53,157.56,50873.0,129.2727,129.2809,129.0924,129.117,50873.0
2017-05-15 11:15:00,157.56,157.6,157.48,157.56,46894.0,129.117,129.1498,129.0514,129.117,46894.0
2017-05-15 11:20:00,157.56,157.56,157.36,157.38,24772.0,129.117,129.117,128.9531,128.9695,24772.0
2017-05-15 11:25:00,157.38,157.63,157.38,157.55,20451.0,128.9695,129.1743,128.9695,129.1088,20451.0
2017-05-15 11:30:00,157.54,157.6,157.51,157.56,19191.0,129.1006,129.1498,129.076,129.117,19191.0
2017-05-15 11:35:00,157.54,157.55,157.45,157.46,17729.0,129.1006,129.1088,129.0268,129.035,17729.0
2017-05-15 11:40:00,157.46,157.47,157.37,157.38,19097.0,129.035,129.0432,128.9613,128.9695,19097.0
2017-05-15 11:45:00,157.39,157.39,157.24,157.24,21391.0,128.9777,128.9777,128.8547,128.8547,21391.0
2017-05-15 11:50:00,157.25,157.37,157.24,157.37,25971.0,128.8629,128.9613,128.8547,128.9613,25971.0
2017-05-15 11:55:00,157.36,157.4,157.27,157.28,34291.0,128.9531,128.9859,128.8793,128.8875,34291.0
2017-05-15 12:00:00,157.29,157.36,157.27,157.34,27265.0,128.8957,128.9531,128.8793,128.9367,27265.0
2017-05-15 12:05:00,157.35,157.35,157.13,157.13,29586.0,128.9449,128.9449,128.7646,128.7646,29586.0
2017-05-15 12:10:00,157.14,157.19,157.05,157.07,17254.0,128.7728,128.8138,128.699,128.7154,17254.0
2017-05-15 12:15:00,157.07,157.11,157.02,157.02,22570.0,128.7154,128.7482,128.6745,128.6745,22570.0
2017-05-15 12:20:00,157.03,157.17,157.01,157.11,23058.0,128.6827,128.7974,128.6663,128.7482,23058.0
2017-05-15 12:25:00,157.11,157.15,157.06,157.09,28971.0,128.7482,128.781,128.7072,128.7318,28971.0
2017-05-15 12:30:00,157.1,157.16,157.01,157.02,34391.0,128.74,128.7892,128.6663,128.6745,34391.0
2017-05-15 12:35:00,157.02,157.03,156.98,157.01,39992.0,128.6745,128.6827,128.6417,128.6663,39992.0
2017-05-15 12:40:00,157.01,157.02,156.99,157.0,29168.0,128.6663,128.6745,128.6499,128.6581,29168.0
2017-05-15 12:45:00,157.0,157.07,156.99,157.03,29805.0,128.6581,128.7154,128.6499,128.6827,29805.0
2017-05-15 12:50:00,157.03,157.04,156.99,157.0,47879.0,128.6827,128.6908,128.6499,128.6581,47879.0
2017-05-15 12:55:00,157.0,157.02,156.99,157.0,35445.0,128.6581,128.6745,128.6499,128.6581,35445.0
2017-05-15 13:00:00,157.01,157.11,156.98,157.08,53530.0,128.6663,128.7482,128.6417,128.7236,53530.0
2017-05-15 13:05:00,157.07,157.19,157.07,157.14,49628.0,128.7154,128.8138,128.7154,128.7728,49628.0
2017-05-15 13:10:00,157.13,157.17,157.09,157.15,23113.0,128.7646,128.7974,128.7318,128.781,23113.0
2017-05-15 13:15:00,157.14,157.18,157.07,157.17,52326.0,128.7728,128.8056,128.7154,128.7974,52326.0
2017-05-15 13:20:00,157.17,157.2,157.1,157.11,36948.0,128.7974,128.822,128.74,128.7482,36948.0
2017-05-15 13:25:00,157.1,157.12,157.07,157.07,22683.0,128.74,128.7564,128.7154,128.7154,22683.0
2017-05-15 13:30:00,157.07,157.14,157.02,157.03,32684.0,128.7154,128.7728,128.6745,128.6827,32684.0
2017-05-15 13:35:00,157.02,157.04,156.98,157.0,48280.0,128.6745,128.6908,128.6417,128.6581,48280.0
2017-05-15 13:40:00,157.0,157.1,156.98,157.06,25658.0,128.6581,128.74,128.6417,128.7072,25658.0
2017-05-15 13:45:00,157.06,157.08,156.94,157.0,36230.0,128.7072,128.7236,128.6089,128.6581,36230.0
2017-05-15 13:50:00,157.0,157.04,156.97,156.98,22305.0,128.6581,128.6908,128.6335,128.6417,22305.0
2017-05-15 13:55:00,156.97,157.02,156.9,156.9,37444.0,128.6335,128.6745,128.5761,128.5761,37444.0
2017-05-15 14:00:00,156.9,156.9,156.82,156.82,36147.0,128.5761,128.5761,128.5106,128.5106,36147.0
2017-05-15 14:05:00,156.82,156.94,156.75,156.92,55232.0,128.5106,128.6089,128.4532,128.5925,55232.0
2017-05-15 14:10:00,156.93,157.03,156.89,156.93,100054.0,128.6007,128.6827,128.5679,128.6007,100054.0
2017-05-15 14:15:00,156.93,157.0,156.92,156.98,58874.0,128.6007,128.6581,128.5925,128.6417,58874.0
2017-05-15 14:20:00,156.97,156.98,156.87,156.93,44217.0,128.6335,128.6417,128.5515,128.6007,44217.0
2017-05-15 14:25:00,156.92,156.93,156.76,156.76,55798.0,128.5925,128.6007,128.4614,128.4614,55798.0
2017-05-15 14:30:00,156.75,156.79,156.66,156.71,60256.0,128.4532,128.486,128.3794,128.4204,60256.0
2017-05-15 14:35:00,156.71,156.85,156.68,156.85,34110.0,128.4204,128.5351,128.3958,128.5351,34110.0
2017-05-15 14:40:00,156.84,156.84,156.77,156.79,36211.0,128.527,128.527,128.4696,128.486,36211.0
2017-05-15 14:45:00,156.79,156.89,156.78,156.84,27408.0,128.486,128.5679,128.4778,128.527,27408.0
2017-05-15 14:50:00,156.83,156.84,156.66,156.71,32629.0,128.5188,128.527,128.3794,128.4204,32629.0
2017-05-15 14:55:00,156.72,156.78,156.71,156.72,54502.0,128.4286,128.4778,128.4204,128.4286,54502.0
2017-05-15 15:00:00,156.73,156.97,156.71,156.95,77996.0,128.4368,128.6335,128.4204,128.6171,77996.0
2017-05-15 15:05:00,156.95,157.05,156.94,157.01,60434.0,128.6171,128.699,128.6089,128.6663,60434.0
2017-05-15 15:10:00,157.01,157.13,157.01,157.03,57422.0,128.6663,128.7646,128.6663,128.6827,57422.0
2017-05-15 15:15:00,157.03,157.06,156.97,157.03,50563.0,128.6827,128.7072,128.6335,128.6827,50563.0
2017-05-15 15:20:00,157.03,157.33,157.01,157.3,67982.0,128.6827,128.9285,128.6663,128.9039,67982.0
2017-05-15 15:25:00,157.31,157.38,157.26,157.31,116457.0,128.9121,128.9695,128.8711,128.9121,116457.0
2017-05-15 15:30:00,157.31,157.55,157.26,157.52,104835.0,128.9121,129.1088,128.8711,129.0842,104835.0
2017-05-15 15:35:00,157.52,157.59,157.33,157.33,102563.0,129.0842,129.1416,128.9285,128.9285,102563.0
2017-05-15 15:40:00,157.34,157.34,157.22,157.23,81118.0,128.9367,128.9367,128.8384,128.8465,81118.0
2017-05-15 15:45:00,157.25,157.42,157.23,157.39,151498.0,128.8629,129.0022,128.8465,128.9777,151498.0
2017-05-15 15:50:00,157.39,157.41,157.27,157.28,163905.0,128.9777,128.9941,128.8793,128.8875,163905.0
2017-05-15 15:55:00,157.29,157.44,157.27,157.35,259724.0,128.8957,129.0186,128.8793,128.9449,259724.0
2017-05-16 09:30:00,160.04,160.86,159.85,160.63,552954.0,131.1493,131.8213,130.9936,131.6328,552954.0
2017-05-16 09:35:00,160.59,160.63,160.15,160.15,261205.0,131.6,131.6328,131.2394,131.2394,261205.0
2017-05-16 09:40:00,160.19,160.27,159.51,159.84,308909.0,131.2722,131.3378,130.715,130.9854,308909.0
2017-05-16 09:45:00,159.85,160.0,159.7,159.76,150321.0,130.9936,131.1165,130.8707,130.9198,150321.0
2017-05-16 09:50:00,159.79,160.0,159.72,159.93,142760.0,130.9444,131.1165,130.887,131.0591,142760.0
2017-05-16 09:55:00,159.92,160.6,159.92,160.24,235849.0,131.0509,131.6082,131.0509,131.3132,235849.0
2017-05-16 10:00:00,160.17,160.44,159.97,160.37,104637.0,131.2558,131.4771,131.0919,131.4197,104637.0
2017-05-16 10:05:00,160.36,160.81,160.32,160.65,155495.0,131.4115,131.7803,131.3787,131.6492,155495.0
2017-05-16 10:10:00,160.64,160.64,160.35,160.38,87467.0,131.641,131.641,131.4033,131.4279,87467.0
2017-05-16 10:15:00,160.38,160.38,159.95,160.37,119909.0,131.4279,131.4279,131.0755,131.4197,119909.0
2017-05-16 10:20:00,160.38,160.4,160.0,160.2,85167.0,131.4279,131.4443,131.1165,131.2804,85167.0
2017-05-16 10:25:00,160.21,160.22,159.78,159.78,107619.0,131.2886,131.2968,130.9362,130.9362,107619.0
2017-05-16 10:30:00,159.81,160.1,159.63,160.1,131173.0,130.9608,131.1984,130.8133,131.1984,131173.0
2017-05-16 10:35:00,160.08,160.08,159.86,159.9,79047.0,131.1821,131.1821,131.0018,131.0346,79047.0
2017-05-16 10:40:00,159.9,159.99,159.79,159.95,101180.0,131.0346,131.1083,130.9444,131.0755,101180.0
2017-05-16 10:45:00,159.95,159.99,159.42,159.58,92376.0,131.0755,131.1083,130.6412,130.7723,92376.0
2017-05-16 10:50:00,159.6,159.78,159.48,159.48,159159.0,130.7887,130.9362,130.6904,130.6904,159159.0
2017-05-16 10:55:00,159.49,159.5,159.16,159.4,119300.0,130.6986,130.7068,130.4281,130.6248,119300.0
2017-05-16 11:00:00,159.39,159.43,159.18,159.4,62989.0,130.6166,130.6494,130.4445,130.6248,62989.0
2017-05-16 11:05:00,159.4,159.48,159.31,159.4,53322.0,130.6248,130.6904,130.5511,130.6248,53322.0
2017-05-16 11:10:00,159.38,159.44,159.21,159.41,104545.0,130.6084,130.6576,130.4691,130.633,104545.0
2017-05-16 11:15:00,159.4,159.58,159.36,159.42,89320.0,130.6248,130.7723,130.592,130.6412,89320.0
2017-05-16 11:20:00,159.44,159.56,159.38,159.39,96144.0,130.6576,130.7559,130.6084,130.6166,96144.0
2017-05-16 11:25:00,159.38,159.39,159.24,159.26,71911.0,130.6084,130.6166,130.4937,130.5101,71911.0
2017-05-16 11:30:00,159.26,159.32,159.17,159.22,60165.0,130.5101,130.5593,130.4363,130.4773,60165.0
2017-05-16 11:35:00,159.22,159.23,159.0,159.15,97267.0,130.4773,130.4855,130.297,130.4199,97267.0
2017-05-16 11:40:00,159.15,159.17,158.98,159.03,63095.0,130.4199,130.4363,130.2806,130.3216,63095.0
2017-05-16 11:45:00,159.02,159.31,159.01,159.31,89837.0,130.3134,130.5511,130.3052,130.5511,89837.0
2017-05-16 11:50:00,159.32,159.72,159.27,159.57,108658.0,130.5593,130.887,130.5183,130.7641,108658.0
2017-05-16 11:55:00,159.56,159.57,159.1,159.1,76121.0,130.7559,130.7641,130.379,130.379,76121.0
2017-05-16 12:00:00,159.09,159.21,159.01,159.09,70841.0,130.3708,130.4691,130.3052,130.3708,70841.0
2017-05-16 12:05:00,159.09,159.24,159.04,159.24,49199.0,130.3708,130.4937,130.3298,130.4937,49199.0
2017-05-16 12:10:00,159.24,159.49,159.24,159.41,65563.0,130.4937,130.6986,130.4937,130.633,65563.0
2017-05-16 12:15:00,159.4,159.61,159.4,159.52,49298.0,130.6248,130.7969,130.6248,130.7232,49298.0
2017-05-16 12:20:00,159.52,159.61,159.47,159.59,38776.0,130.7232,130.7969,130.6822,130.7805,38776.0
2017-05-16 12:25:00,159.59,159.7,159.59,159.63,31405.0,130.7805,130.8707,130.7805,130.8133,31405.0
2017-05-16 12:30:00,159.63,159.72,159.61,159.68,51424.0,130.8133,130.887,130.7969,130.8543,51424.0
2017-05-16 12:35:00,159.66,159.72,159.54,159.62,54165.0,130.8379,130.887,130.7395,130.8051,54165.0
2017-05-16 12:40:00,159.62,159.63,159.54,159.57,51955.0,130.8051,130.8133,130.7395,130.7641,51955.0
2017-05-16 12:45:00,159.59,159.59,159.38,159.45,42727.0,130.7805,130.7805,130.6084,130.6658,42727.0
2017-05-16 12:50:00,159.43,159.5,159.42,159.5,28237.0,130.6494,130.7068,130.6412,130.7068,28237.0
2017-05-16 12:55:00,159.5,159.6,159.49,159.57,44426.0,130.7068,130.7887,130.6986,130.7641,44426.0
2017-05-16 13:00:00,159.56,159.58,159.4,159.45,78359.0,130.7559,130.7723,130.6248,130.6658,78359.0
2017-05-16 13:05:00,159.43,159.44,159.28,159.35,44795.0,130.6494,130.6576,130.5265,130.5838,44795.0
2017-05-16 13:10:00,159.38,159.51,159.29,159.33,34736.0,130.6084,130.715,130.5347,130.5675,34736.0
2017-05-16 13:15:00,159.32,159.48,159.3,159.37,36036.0,130.5593,130.6904,130.5429,130.6002,36036.0
2017-05-16 13:20:00,159.37,159.43,159.3,159.39,27574.0,130.6002,130.6494,130.5429,130.6166,27574.0
2017-05-16 13:25:00,159.39,159.39,159.32,159.32,24582.0,130.6166,130.6166,130.5593,130.5593,24582.0
2017-05-16 13:30:00,159.34,159.38,159.27,159.33,44084.0,130.5756,130.6084,130.5183,130.5675,44084.0
2017-05-16 13:35:00,159.33,159.44,159.32,159.37,30918.0,130.5675,130.6576,130.5593,130.6002,30918.0
2017-05-16 13:40:00,159.37,159.48,159.32,159.41,40601.0,130.6002,130.6904,130.5593,130.633,40601.0
2017-05-16 13:45:00,159.4,159.44,159.35,159.4,29697.0,130.6248,130.6576,130.5838,130.6248,29697.0
2017-05-16 13:50:00,159.41,159.45,159.35,159.44,36763.0,130.633,130.6658,130.5838,130.6576,36763.0
2017-05-16 13:55:00,159.44,159.45,159.32,159.37,43612.0,130.6576,130.6658,130.5593,130.6002,43612.0
2017-05-16 14:00:00,159.38,159.45,159.37,159.43,32962.0,130.6084,130.6658,130.6002,130.6494,32962.0
2017-05-16 14:05:00,159.43,159.46,159.35,159.36,44990.0,130.6494,130.674,130.5838,130.592,44990.0
2017-05-16 14:10:00,159.36,159.38,159.11,159.25,98559.0,130.592,130.6084,130.3872,130.5019,98559.0
2017-05-16 14:15:00,159.26,159.31,159.1,159.11,71808.0,130.5101,130.5511,130.379,130.3872,71808.0
2017-05-16 14:20:00,159.12,159.22,159.06,159.06,62391.0,130.3954,130.4773,130.3462,130.3462,62391.0
2017-05-16 14:25:00,159.05,159.07,158.92,158.99,69737.0,130.338,130.3544,130.2315,130.2888,69737.0
2017-05-16 14:30:00,158.99,159.1,158.97,159.05,112621.0,130.2888,130.379,130.2724,130.338,112621.0
2017-05-16 14:35:00,159.04,159.04,158.89,158.94,52622.0,130.3298,130.3298,130.2069,130.2479,52622.0
2017-05-16 14:40:00,158.94,158.96,158.75,158.75,53486.0,130.2479,130.2642,130.0922,130.0922,53486.0
2017-05-16 14:45:00,158.76,158.92,158.75,158.86,65540.0,130.1003,130.2315,130.0922,130.1823,65540.0
2017-05-16 14:50:00,158.85,158.93,158.85,158.9,51799.0,130.1741,130.2397,130.1741,130.2151,51799.0
2017-05-16 14:55:00,158.9,158.91,158.73,158.75,70351.0,130.2151,130.2233,130.0758,130.0922,70351.0
2017-05-16 15:00:00,158.76,158.83,158.72,158.76,71874.0,130.1003,130.1577,130.0676,130.1003,71874.0
2017-05-16 15:05:00,158.75,158.9,158.75,158.86,65693.0,130.0922,130.2151,130.0922,130.1823,65693.0
2017-05-16 15:10:00,158.84,158.84,158.51,158.59,99253.0,130.1659,130.1659,129.8955,129.961,99253.0
2017-05-16 15:15:00,158.59,158.82,158.59,158.75,101363.0,129.961,130.1495,129.961,130.0922,101363.0
2017-05-16 15:20:00,158.75,158.8,158.73,158.75,50798.0,130.0922,130.1331,130.0758,130.0922,50798.0
2017-05-16 15:25:00,158.76,158.76,158.59,158.68,77930.0,130.1003,130.1003,129.961,130.0348,77930.0
2017-05-16 15:30:00,158.68,158.69,158.52,158.55,117299.0,130.0348,130.043,129.9037,129.9283,117299.0
2017-05-16 15:35:00,158.53,158.61,158.51,158.57,105523.0,129.9119,129.9774,129.8955,129.9446,105523.0
2017-05-16 15:40:00,158.57,158.62,158.51,158.58,109789.0,129.9446,129.9856,129.8955,129.9528,109789.0
2017-05-16 15:45:00,158.57,158.61,158.3,158.33,161187.0,129.9446,129.9774,129.7234,129.748,161187.0
2017-05-16 15:50:00,158.34,158.38,158.07,158.18,234582.0,129.7562,129.7889,129.5349,129.6251,234582.0
2017-05-16 15:55:00,158.17,158.42,158.05,158.29,388044.0,129.6169,129.8217,129.5185,129.7152,388044.0
2017-05-17 09:30:00,157.08,157.1,156.33,156.9,155856.0,128.7236,128.74,128.109,128.5761,155856.0
2017-05-17 09:35:00,156.9,157.24,156.88,157.03,120496.0,128.5761,128.8547,128.5597,128.6827,120496.0
2017-05-17 09:40:00,157.07,157.17,156.72,157.06,127109.0,128.7154,128.7974,128.4286,128.7072,127109.0
2017-05-17 09:45:00,157.03,157.18,156.66,156.82,127220.0,128.6827,128.8056,128.3794,128.5106,127220.0
2017-05-17 09:50:00,156.83,156.92,156.57,156.6,80446.0,128.5188,128.5925,128.3057,128.3303,80446.0
2017-05-17 09:55:00,156.57,156.73,156.27,156.54,100224.0,128.3057,128.4368,128.0598,128.2811,100224.0
2017-05-17 10:00:00,156.5,156.59,156.36,156.51,70124.0,128.2483,128.3221,128.1336,128.2565,70124.0
2017-05-17 10:05:00,156.49,156.8,156.41,156.69,49051.0,128.2401,128.4942,128.1746,128.404,49051.0
2017-05-17 10:10:00,156.72,156.82,156.58,156.6,53897.0,128.4286,128.5106,128.3139,128.3303,53897.0
2017-05-17 10:15:00,156.65,157.04,156.64,156.9,38380.0,128.3713,128.6908,128.3631,128.5761,38380.0
2017-05-17 10:20:00,156.89,156.92,156.68,156.68,38288.0,128.5679,128.5925,128.3958,128.3958,38288.0
2017-05-17 10:25:00,156.71,156.75,156.53,156.6,51187.0,128.4204,128.4532,128.2729,128.3303,51187.0
2017-05-17 10:30:00,156.58,156.63,156.43,156.45,41810.0,128.3139,128.3549,128.191,128.2074,41810.0
2017-05-17 10:35:00,156.47,156.53,156.26,156.43,57284.0,128.2237,128.2729,128.0517,128.191,57284.0
2017-05-17 10:40:00,156.43,156.57,156.39,156.51,28597.0,128.191,128.3057,128.1582,128.2565,28597.0
2017-05-17 10:45:00,156.51,156.55,156.3,156.35,38175.0,128.2565,128.2893,128.0844,128.1254,38175.0
2017-05-17 10:50:00,156.35,156.44,156.18,156.21,74170.0,128.1254,128.1992,127.9861,128.0107,74170.0
2017-05-17 10:55:00,156.19,156.35,156.12,156.28,76404.0,127.9943,128.1254,127.9369,128.068,76404.0
2017-05-17 11:00:00,156.3,156.37,156.04,156.04,70076.0,128.0844,128.1418,127.8714,127.8714,70076.0
2017-05-17 11:05:00,156.06,156.14,155.9,155.9,88927.0,127.8878,127.9533,127.7566,127.7566,88927.0
2017-05-17 11:10:00,155.9,156.2,155.89,156.15,52475.0,127.7566,128.0025,127.7484,127.9615,52475.0
2017-05-17 11:15:00,156.15,156.27,156.14,156.23,69380.0,127.9615,128.0598,127.9533,128.0271,69380.0
2017-05-17 11:20:00,156.21,156.36,156.15,156.34,82381.0,128.0107,128.1336,127.9615,128.1172,82381.0
2017-05-17 11:25:00,156.32,156.41,156.28,156.35,34542.0,128.1008,128.1746,128.068,128.1254,34542.0
2017-05-17 11:30:00,156.35,156.37,156.23,156.33,52705.0,128.1254,128.1418,128.0271,128.109,52705.0
2017-05-17 11:35:00,156.33,156.54,156.27,156.54,43745.0,128.109,128.2811,128.0598,128.2811,43745.0
2017-05-17 11:40:00,156.52,156.86,156.51,156.75,77584.0,128.2647,128.5433,128.2565,128.4532,77584.0
2017-05-17 11:45:00,156.74,156.79,156.55,156.55,31206.0,128.445,128.486,128.2893,128.2893,31206.0
2017-05-17 11:50:00,156.54,156.55,156.43,156.45,37078.0,128.2811,128.2893,128.191,128.2074,37078.0
2017-05-17 11:55:00,156.47,156.72,156.46,156.69,36323.0,128.2237,128.4286,128.2155,128.404,36323.0
2017-05-17 12:00:00,156.69,156.77,156.47,156.48,43174.0,128.404,128.4696,128.2237,128.2319,43174.0
2017-05-17 12:05:00,156.5,156.6,156.45,156.6,29443.0,128.2483,128.3303,128.2074,128.3303,29443.0
2017-05-17 12:10:00,156.59,156.79,156.57,156.79,40483.0,128.3221,128.486,128.3057,128.486,40483.0
2017-05-17 12:15:00,156.77,156.77,156.69,156.77,41786.0,128.4696,128.4696,128.404,128.4696,41786.0
2017-05-17 12:20:00,156.78,157.2,156.77,157.14,69954.0,128.4778,128.822,128.4696,128.7728,69954.0
2017-05-17 12:25:00,157.13,157.2,157.0,157.06,41261.0,128.7646,128.822,128.6581,128.7072,41261.0
2017-05-17 12:30:00,157.03,157.09,156.95,156.99,32087.0,128.6827,128.7318,128.6171,128.6499,32087.0
2017-05-17 12:35:00,156.99,157.17,156.98,157.17,34387.0,128.6499,128.7974,128.6417,128.7974,34387.0
2017-05-17 12:40:00,157.17,157.17,156.95,157.04,51117.0,128.7974,128.7974,128.6171,128.6908,51117.0
2017-05-17 12:45:00,157.04,157.07,156.93,157.04,48959.0,128.6908,128.7154,128.6007,128.6908,48959.0
2017-05-17 12:50:00,157.05,157.07,157.01,157.07,13933.0,128.699,128.7154,128.6663,128.7154,13933.0
2017-05-17 12:55:00,157.08,157.1,157.02,157.06,39585.0,128.7236,128.74,128.6745,128.7072,39585.0
2017-05-17 13:00:00,157.05,157.12,156.99,157.1,35717.0,128.699,128.7564,128.6499,128.74,35717.0
2017-05-17 13:05:00,157.08,157.11,157.03,157.11,11272.0,128.7236,128.7482,128.6827,128.7482,11272.0
2017-05-17 13:10:00,157.11,157.19,157.07,157.08,14891.0,128.7482,128.8138,128.7154,128.7236,14891.0
2017-05-17 13:15:00,157.08,157.15,157.03,157.04,23648.0,128.7236,128.781,128.6827,128.6908,23648.0
2017-05-17 13:20:00,157.04,157.14,156.98,157.1,20232.0,128.6908,128.7728,128.6417,128.74,20232.0
2017-05-17 13:25:00,157.11,157.19,157.05,157.18,30455.0,128.7482,128.8138,128.699,128.8056,30455.0
2017-05-17 13:30:00,157.18,157.21,157.11,157.2,35073.0,128.8056,128.8302,128.7482,128.822,35073.0
2017-05-17 13:35:00,157.19,157.22,157.06,157.14,63288.0,128.8138,128.8384,128.7072,128.7728,63288.0
2017-05-17 13:40:00,157.16,157.25,157.09,157.25,28385.0,128.7892,128.8629,128.7318,128.8629,28385.0
2017-05-17 13:45:00,157.26,157.3,157.15,157.26,25102.0,128.8711,128.9039,128.781,128.8711,25102.0
2017-05-17 13:50:00,157.26,157.26,157.14,157.22,21303.0,128.8711,128.8711,128.7728,128.8384,21303.0
2017-05-17 13:55:00,157.23,157.26,157.03,157.05,25530.0,128.8465,128.8711,128.6827,128.699,25530.0
2017-05-17 14:00:00,157.05,157.09,156.98,157.05,35168.0,128.699,128.7318,128.6417,128.699,35168.0
2017-05-17 14:05:00,157.04,157.08,156.93,156.97,38370.0,128.6908,128.7236,128.6007,128.6335,38370.0
2017-05-17 14:10:00,156.98,156.99,156.77,156.81,44839.0,128.6417,128.6499,128.4696,128.5024,44839.0
2017-05-17 14:15:00,156.81,156.81,156.65,156.71,42026.0,128.5024,128.5024,128.3713,128.4204,42026.0
2017-05-17 14:20:00,156.72,156.78,156.57,156.63,40262.0,128.4286,128.4778,128.3057,128.3549,40262.0
2017-05-17 14:25:00,156.63,156.73,156.6,156.64,28306.0,128.3549,128.4368,128.3303,128.3631,28306.0
2017-05-17 14:30:00,156.64,156.88,156.63,156.76,25767.0,128.3631,128.5597,128.3549,128.4614,25767.0
2017-05-17 14:35:00,156.75,156.77,156.53,156.55,28620.0,128.4532,128.4696,128.2729,128.2893,28620.0
2017-05-17 14:40:00,156.56,156.63,156.41,156.43,43422.0,128.2975,128.3549,128.1746,128.191,43422.0
2017-05-17 14:45:00,156.46,156.49,156.37,156.38,25434.0,128.2155,128.2401,128.1418,128.15,25434.0
2017-05-17 14:50:00,156.38,156.57,156.37,156.57,22458.0,128.15,128.3057,128.1418,128.3057,22458.0
2017-05-17 14:55:00,156.58,156.61,156.46,156.46,35013.0,128.3139,128.3385,128.2155,128.2155,35013.0
2017-05-17 15:00:00,156.45,156.51,156.37,156.49,35745.0,128.2074,128.2565,128.1418,128.2401,35745.0
2017-05-17 15:05:00,156.51,156.52,156.4,156.4,38405.0,128.2565,128.2647,128.1664,128.1664,38405.0
2017-05-17 15:10:00,156.4,156.42,156.2,156.38,48070.0,128.1664,128.1828,128.0025,128.15,48070.0
2017-05-17 15:15:00,156.37,156.49,156.35,156.41,38565.0,128.1418,128.2401,128.1254,128.1746,38565.0
2017-05-17 15:20:00,156.41,156.57,156.41,156.52,47242.0,128.1746,128.3057,128.1746,128.2647,47242.0
2017-05-17 15:25:00,156.52,156.78,156.5,156.69,66496.0,128.2647,128.4778,128.2483,128.404,66496.0
2017-05-17 15:30:00,156.67,156.9,156.67,156.87,76466.0,128.3876,128.5761,128.3876,128.5515,76466.0
2017-05-17 15:35:00,156.88,156.96,156.82,156.84,84521.0,128.5597,128.6253,128.5106,128.527,84521.0
2017-05-17 15:40:00,156.84,156.9,156.6,156.64,62857.0,128.527,128.5761,128.3303,128.3631,62857.0
2017-05-17 15:45:00,156.63,156.71,156.51,156.58,76668.0,128.3549,128.4204,128.2565,128.3139,76668.0
2017-05-17 15:50:00,156.59,156.6,156.31,156.31,120431.0,128.3221,128.3303,128.0926,128.0926,120431.0
2017-05-17 15:55:00,156.3,156.31,156.04,156.12,306182.0,128.0844,128.0926,127.8714,127.9369,306182.0
2017-05-18 09:30:00,155.48,155.82,155.24,155.46,171939.0,127.4125,127.6911,127.2158,127.3961,171939.0
2017-05-18 09:35:00,155.47,156.0,155.29,155.61,73825.0,127.4043,127.8386,127.2568,127.519,73825.0
2017-05-18 09:40:00,155.66,155.66,155.31,155.52,53556.0,127.56,127.56,127.2731,127.4452,53556.0
2017-05-18 09:45:00,155.52,155.7,155.4,155.56,78447.0,127.4452,127.5927,127.3469,127.478,78447.0
2017-05-18 09:50:00,155.57,155.85,155.45,155.85,41275.0,127.4862,127.7157,127.3879,127.7157,41275.0
2017-05-18 09:55:00,155.81,155.88,155.64,155.81,26252.0,127.6829,127.7403,127.5436,127.6829,26252.0
2017-05-18 10:00:00,155.8,156.29,155.79,156.29,46037.0,127.6747,128.0762,127.6665,128.0762,46037.0
2017-05-18 10:05:00,156.27,156.3,155.98,156.07,40807.0,128.0598,128.0844,127.8222,127.896,40807.0
2017-05-18 10:10:00,156.06,156.2,155.94,155.96,22844.0,127.8878,128.0025,127.7894,127.8058,22844.0
2017-05-18 10:15:00,155.96,155.97,155.82,155.9,43452.0,127.8058,127.814,127.6911,127.7566,43452.0
2017-05-18 10:20:00,155.88,155.92,155.76,155.76,37580.0,127.7403,127.773,127.6419,127.6419,37580.0
2017-05-18 10:25:00,155.77,155.97,155.71,155.94,27378.0,127.6501,127.814,127.6009,127.7894,27378.0
2017-05-18 10:30:00,155.94,156.17,155.94,155.98,28748.0,127.7894,127.9779,127.7894,127.8222,28748.0
2017-05-18 10:35:00,155.99,156.08,155.9,155.91,39075.0,127.8304,127.9041,127.7566,127.7648,39075.0
2017-05-18 10:40:00,155.94,156.12,155.89,156.06,42079.0,127.7894,127.9369,127.7484,127.8878,42079.0
2017-05-18 10:45:00,156.07,156.16,156.03,156.16,39851.0,127.896,127.9697,127.8632,127.9697,39851.0
2017-05-18 10:50:00,156.15,156.21,156.01,156.11,28518.0,127.9615,128.0107,127.8468,127.9287,28518.0
2017-05-18 10:55:00,156.1,156.22,156.09,156.17,24424.0,127.9205,128.0189,127.9123,127.9779,24424.0
2017-05-18 11:00:00,156.19,156.48,156.17,156.41,30355.0,127.9943,128.2319,127.9779,128.1746,30355.0
2017-05-18 11:05:00,156.42,156.43,156.3,156.35,31657.0,128.1828,128.191,128.0844,128.1254,31657.0
2017-05-18 11:10:00,156.34,156.39,156.23,156.27,35953.0,128.1172,128.1582,128.0271,128.0598,35953.0
2017-05-18 11:15:00,156.28,156.4,156.22,156.35,36678.0,128.068,128.1664,128.0189,128.1254,36678.0
2017-05-18 11:20:00,156.35,156.67,156.34,156.6,33002.0,128.1254,128.3876,128.1172,128.3303,33002.0
2017-05-18 11:25:00,156.58,156.59,156.3,156.3,25202.0,128.3139,128.3221,128.0844,128.0844,25202.0
2017-05-18 11:30:00,156.3,156.34,156.21,156.28,39750.0,128.0844,128.1172,128.0107,128.068,39750.0
2017-05-18 11:35:00,156.28,156.28,155.97,156.02,47544.0,128.068,128.068,127.814,127.855,47544.0
2017-05-18 11:40:00,156.01,156.11,155.96,155.97,35042.0,127.8468,127.9287,127.8058,127.814,35042.0
2017-05-18 11:45:00,155.97,156.03,155.81,155.99,34886.0,127.814,127.8632,127.6829,127.8304,34886.0
2017-05-18 11:50:00,156.0,156.07,155.92,155.92,23565.0,127.8386,127.896,127.773,127.773,23565.0
2017-05-18 11:55:00,155.94,155.94,155.75,155.81,33139.0,127.7894,127.7894,127.6337,127.6829,33139.0
2017-05-18 12:00:00,155.81,155.82,155.63,155.69,47848.0,127.6829,127.6911,127.5354,127.5846,47848.0
2017-05-18 12:05:00,155.67,155.85,155.67,155.76,39649.0,127.5682,127.7157,127.5682,127.6419,39649.0
2017-05-18 12:10:00,155.75,155.88,155.73,155.85,35870.0,127.6337,127.7403,127.6173,127.7157,35870.0
2017-05-18 12:15:00,155.85,155.85,155.72,155.73,41650.0,127.7157,127.7157,127.6091,127.6173,41650.0
2017-05-18 12:20:00,155.72,155.8,155.7,155.77,31279.0,127.6091,127.6747,127.5927,127.6501,31279.0
2017-05-18 12:25:00,155.77,155.96,155.77,155.86,30870.0,127.6501,127.8058,127.6501,127.7239,30870.0
2017-05-18 12:30:00,155.88,155.97,155.84,155.91,24953.0,127.7403,127.814,127.7075,127.7648,24953.0
2017-05-18 12:35:00,155.92,155.92,155.85,155.87,18306.0,127.773,127.773,127.7157,127.7321,18306.0
2017-05-18 12:40:00,155.88,155.88,155.63,155.64,26751.0,127.7403,127.7403,127.5354,127.5436,26751.0
2017-05-18 12:45:00,155.66,155.67,155.58,155.6,27669.0,127.56,127.5682,127.4944,127.5108,27669.0
2017-05-18 12:50:00,155.6,155.64,155.57,155.59,17312.0,127.5108,127.5436,127.4862,127.5026,17312.0
2017-05-18 12:55:00,155.59,155.77,155.54,155.77,20742.0,127.5026,127.6501,127.4616,127.6501,20742.0
2017-05-18 13:00:00,155.78,155.8,155.66,155.68,26203.0,127.6583,127.6747,127.56,127.5764,26203.0
2017-05-18 13:05:00,155.7,155.72,155.55,155.59,29634.0,127.5927,127.6091,127.4698,127.5026,29634.0
2017-05-18 13:10:00,155.59,155.71,155.58,155.64,19029.0,127.5026,127.6009,127.4944,127.5436,19029.0
2017-05-18 13:15:00,155.64,155.74,155.62,155.66,41259.0,127.5436,127.6255,127.5272,127.56,41259.0
2017-05-18 13:20:00,155.66,155.72,155.65,155.66,18904.0,127.56,127.6091,127.5518,127.56,18904.0
2017-05-18 13:25:00,155.66,155.71,155.63,155.68,22020.0,127.56,127.6009,127.5354,127.5764,22020.0
2017-05-18 13:30:00,155.68,155.74,155.63,155.72,29721.0,127.5764,127.6255,127.5354,127.6091,29721.0
2017-05-18 13:35:00,155.75,155.9,155.74,155.87,22139.0,127.6337,127.7566,127.6255,127.7321,22139.0
2017-05-18 13:40:00,155.88,155.92,155.8,155.83,27041.0,127.7403,127.773,127.6747,127.6993,27041.0
2017-05-18 13:45:00,155.84,155.92,155.83,155.85,53654.0,127.7075,127.773,127.6993,127.7157,53654.0
2017-05-18 13:50:00,155.84,156.04,155.82,156.03,69796.0,127.7075,127.8714,127.6911,127.8632,69796.0
2017-05-18 13:55:00,156.02,156.18,156.01,156.05,50500.0,127.855,127.9861,127.8468,127.8796,50500.0
2017-05-18 14:00:00,156.07,156.49,156.06,156.36,77454.0,127.896,128.2401,127.8878,128.1336,77454.0
2017-05-18 14:05:00,156.4,156.41,156.26,156.4,49130.0,128.1664,128.1746,128.0517,128.1664,49130.0
2017-05-18 14:10:00,156.41,156.45,156.25,156.27,32449.0,128.1746,128.2074,128.0435,128.0598,32449.0
2017-05-18 14:15:00,156.23,156.26,156.14,156.15,33101.0,128.0271,128.0517,127.9533,127.9615,33101.0
2017-05-18 14:20:00,156.16,156.31,156.15,156.27,33166.0,127.9697,128.0926,127.9615,128.0598,33166.0
2017-05-18 14:25:00,156.27,156.29,156.16,156.19,31758.0,128.0598,128.0762,127.9697,127.9943,31758.0
2017-05-18 14:30:00,156.19,156.47,156.18,156.42,63448.0,127.9943,128.2237,127.9861,128.1828,63448.0
2017-05-18 14:35:00,156.43,156.43,156.29,156.29,40390.0,128.191,128.191,128.0762,128.0762,40390.0
2017-05-18 14:40:00,156.29,156.35,156.22,156.3,33160.0,128.0762,128.1254,128.0189,128.0844,33160.0
2017-05-18 14:45:00,156.31,156.31,156.17,156.27,33414.0,128.0926,128.0926,127.9779,128.0598,33414.0
2017-05-18 14:50:00,156.29,156.34,156.16,156.21,51708.0,128.0762,128.1172,127.9697,128.0107,51708.0
2017-05-18 14:55:00,156.2,156.24,156.08,156.11,69055.0,128.0025,128.0353,127.9041,127.9287,69055.0
2017-05-18 15:00:00,156.11,156.15,156.11,156.11,27112.0,127.9287,127.9615,127.9287,127.9287,27112.0
2017-05-18 15:05:00,156.12,156.22,156.02,156.18,38163.0,127.9369,128.0189,127.855,127.9861,38163.0
2017-05-18 15:10:00,156.19,156.22,156.01,156.04,65005.0,127.9943,128.0189,127.8468,127.8714,65005.0
2017-05-18 15:15:00,156.04,156.11,155.91,155.97,51766.0,127.8714,127.9287,127.7648,127.814,51766.0
2017-05-18 15:20:00,155.97,156.01,155.92,156.0,56130.0,127.814,127.8468,127.773,127.8386,56130.0
2017-05-18 15:25:00,156.01,156.1,155.98,156.07,48330.0,127.8468,127.9205,127.8222,127.896,48330.0
2017-05-18 15:30:00,156.06,156.06,155.91,155.91,42590.0,127.8878,127.8878,127.7648,127.7648,42590.0
2017-05-18 15:35:00,155.91,156.03,155.9,156.02,64597.0,127.7648,127.8632,127.7566,127.855,64597.0
2017-05-18 15:40:00,156.02,156.11,155.87,155.94,67177.0,127.855,127.9287,127.7321,127.7894,67177.0
2017-05-18 15:45:00,155.95,156.03,155.86,156.0,186993.0,127.7976,127.8632,127.7239,127.8386,186993.0
2017-05-18 15:50:00,155.99,156.08,155.97,156.0,91742.0,127.8304,127.9041,127.814,127.8386,91742.0
2017-05-18 15:55:00,156.01,156.01,155.63,155.73,201382.0,127.8468,127.8468,127.5354,127.6173,201382.0
2017-05-19 09:30:00,156.23,156.42,155.32,155.39,509042.0,128.0271,128.1828,127.2813,127.3387,509042.0
2017-05-19 09:35:00,155.39,156.12,155.34,155.98,51568.0,127.3387,127.9369,127.2977,127.8222,51568.0
2017-05-19 09:40:00,155.98,156.24,155.89,156.12,47655.0,127.8222,128.0353,127.7484,127.9369,47655.0
2017-05-19 09:45:00,156.13,156.36,156.13,156.31,68872.0,127.9451,128.1336,127.9451,128.0926,68872.0
2017-05-19 09:50:00,156.31,156.32,156.09,156.21,62852.0,128.0926,128.1008,127.9123,128.0107,62852.0
2017-05-19 09:55:00,156.22,156.26,156.1,156.16,28630.0,128.0189,128.0517,127.9205,127.9697,28630.0
2017-05-19 10:00:00,156.16,156.17,155.96,156.03,29590.0,127.9697,127.9779,127.8058,127.8632,29590.0
2017-05-19 10:05:00,156.01,156.05,155.8,156.04,37613.0,127.8468,127.8796,127.6747,127.8714,37613.0
2017-05-19 10:10:00,156.02,156.11,155.91,156.07,50982.0,127.855,127.9287,127.7648,127.896,50982.0
2017-05-19 10:15:00,156.07,156.08,155.97,155.99,42302.0,127.896,127.9041,127.814,127.8304,42302.0
2017-05-19 10:20:00,155.97,156.0,155.85,155.99,33331.0,127.814,127.8386,127.7157,127.8304,33331.0
2017-05-19 10:25:00,155.99,156.14,155.95,156.1,59722.0,127.8304,127.9533,127.7976,127.9205,59722.0
2017-05-19 10:30:00,156.1,156.11,155.97,156.0,47426.0,127.9205,127.9287,127.814,127.8386,47426.0
2017-05-19 10:35:00,156.0,156.05,155.92,155.98,32381.0,127.8386,127.8796,127.773,127.8222,32381.0
2017-05-19 10:40:00,155.99,156.04,155.93,156.01,40448.0,127.8304,127.8714,127.7812,127.8468,40448.0
2017-05-19 10:45:00,156.01,156.05,155.95,156.05,55815.0,127.8468,127.8796,127.7976,127.8796,55815.0
2017-05-19 10:50:00,156.05,156.11,156.01,156.1,54826.0,127.8796,127.9287,127.8468,127.9205,54826.0
2017-05-19 10:55:00,156.1,156.19,156.09,156.17,41858.0,127.9205,127.9943,127.9123,127.9779,41858.0
2017-05-19 11:00:00,156.17,156.33,156.16,156.3,62002.0,127.9779,128.109,127.9697,128.0844,62002.0
2017-05-19 11:05:00,156.3,156.38,156.27,156.36,60553.0,128.0844,128.15,128.0598,128.1336,60553.0
2017-05-19 11:10:00,156.37,156.4,156.24,156.28,64066.0,128.1418,128.1664,128.0353,128.068,64066.0
2017-05-19 11:15:00,156.28,156.34,156.14,156.15,26793.0,128.068,128.1172,127.9533,127.9615,26793.0
2017-05-19 11:20:00,156.14,156.22,156.11,156.21,32744.0,127.9533,128.0189,127.9287,128.0107,32744.0
2017-05-19 11:25:00,156.21,156.29,156.18,156.27,25707.0,128.0107,128.0762,127.9861,128.0598,25707.0
2017-05-19 11:30:00,156.29,156.38,156.23,156.38,41638.0,128.0762,128.15,128.0271,128.15,41638.0
2017-05-19 11:35:00,156.38,156.38,156.31,156.33,29336.0,128.15,128.15,128.0926,128.109,29336.0
2017-05-19 11:40:00,156.33,156.36,156.26,156.35,31722.0,128.109,128.1336,128.0517,128.1254,31722.0
2017-05-19 11:45:00,156.35,156.35,156.23,156.31,21125.0,128.1254,128.1254,128.0271,128.0926,21125.0
2017-05-19 11:50:00,156.31,156.38,156.3,156.32,43438.0,128.0926,128.15,128.0844,128.1008,43438.0
2017-05-19 11:55:00,156.33,156.36,156.28,156.36,31507.0,128.109,128.1336,128.068,128.1336,31507.0
2017-05-19 12:00:00,156.35,156.42,156.29,156.33,60801.0,128.1254,128.1828,128.0762,128.109,60801.0
2017-05-19 12:05:00,156.33,156.52,156.31,156.5,32352.0,128.109,128.2647,128.0926,128.2483,32352.0
2017-05-19 12:10:00,156.5,156.63,156.47,156.6,31882.0,128.2483,128.3549,128.2237,128.3303,31882.0
2017-05-19 12:15:00,156.6,156.62,156.42,156.44,23578.0,128.3303,128.3467,128.1828,128.1992,23578.0
2017-05-19 12:20:00,156.45,156.52,156.44,156.48,18591.0,128.2074,128.2647,128.1992,128.2319,18591.0
2017-05-19 12:25:00,156.48,156.49,156.41,156.45,34686.0,128.2319,128.2401,128.1746,128.2074,34686.0
2017-05-19 12:30:00,156.45,156.49,156.42,156.46,26803.0,128.2074,128.2401,128.1828,128.2155,26803.0
2017-05-19 12:35:00,156.47,156.59,156.46,156.53,115364.0,128.2237,128.3221,128.2155,128.2729,115364.0
2017-05-19 12:40:00,156.52,156.52,156.32,156.33,27051.0,128.2647,128.2647,128.1008,128.109,27051.0
2017-05-19 12:45:00,156.33,156.4,156.32,156.37,17597.0,128.109,128.1664,128.1008,128.1418,17597.0
2017-05-19 12:50:00,156.37,156.46,156.36,156.39,36135.0,128.1418,128.2155,128.1336,128.1582,36135.0
2017-05-19 12:55:00,156.4,156.46,156.39,156.44,28398.0,128.1664,128.2155,128.1582,128.1992,28398.0
2017-05-19 13:00:00,156.44,156.46,156.36,156.4,28265.0,128.1992,128.2155,128.1336,128.1664,28265.0
2017-05-19 13:05:00,156.4,156.43,156.33,156.42,17240.0,128.1664,128.191,128.109,128.1828,17240.0
2017-05-19 13:10:00,156.41,156.49,156.4,156.46,45248.0,128.1746,128.2401,128.1664,128.2155,45248.0
2017-05-19 13:15:00,156.47,156.55,156.43,156.53,23308.0,128.2237,128.2893,128.191,128.2729,23308.0
2017-05-19 13:20:00,156.53,156.55,156.47,156.48,23316.0,128.2729,128.2893,128.2237,128.2319,23316.0
2017-05-19 13:25:00,156.48,156.49,156.35,156.38,29884.0,128.2319,128.2401,128.1254,128.15,29884.0
2017-05-19 13:30:00,156.39,156.51,156.38,156.5,31676.0,128.1582,128.2565,128.15,128.2483,31676.0
2017-05-19 13:35:00,156.5,156.64,156.5,156.6,34424.0,128.2483,128.3631,128.2483,128.3303,34424.0
2017-05-19 13:40:00,156.59,156.63,156.56,156.57,16978.0,128.3221,128.3549,128.2975,128.3057,16978.0
2017-05-19 13:45:00,156.57,156.64,156.57,156.57,27354.0,128.3057,128.3631,128.3057,128.3057,27354.0
2017-05-19 13:50:00,156.58,156.61,156.55,156.58,19253.0,128.3139,128.3385,128.2893,128.3139,19253.0
2017-05-19 13:55:00,156.58,156.65,156.56,156.62,25170.0,128.3139,128.3713,128.2975,128.3467,25170.0
2017-05-19 14:00:00,156.64,156.69,156.62,156.62,33848.0,128.3631,128.404,128.3467,128.3467,33848.0
2017-05-19 14:05:00,156.6,156.65,156.51,156.52,27430.0,128.3303,128.3713,128.2565,128.2647,27430.0
2017-05-19 14:10:00,156.53,156.58,156.49,156.56,45871.0,128.2729,128.3139,128.2401,128.2975,45871.0
2017-05-19 14:15:00,156.56,156.65,156.49,156.64,40671.0,128.2975,128.3713,128.2401,128.3631,40671.0
2017-05-19 14:20:00,156.64,156.65,156.59,156.62,29342.0,128.3631,128.3713,128.3221,128.3467,29342.0
2017-05-19 14:25:00,156.62,156.64,156.57,156.59,23105.0,128.3467,128.3631,128.3057,128.3221,23105.0
2017-05-19 14:30:00,156.58,156.67,156.57,156.66,48362.0,128.3139,128.3876,128.3057,128.3794,48362.0
2017-05-19 14:35:00,156.65,156.72,156.64,156.69,63330.0,128.3713,128.4286,128.3631,128.404,63330.0
2017-05-19 14:40:00,156.69,156.74,156.67,156.72,51125.0,128.404,128.445,128.3876,128.4286,51125.0
2017-05-19 14:45:00,156.72,156.73,156.6,156.65,22301.0,128.4286,128.4368,128.3303,128.3713,22301.0
2017-05-19 14:50:00,156.64,156.64,156.55,156.62,34386.0,128.3631,128.3631,128.2893,128.3467,34386.0
2017-05-19 14:55:00,156.6,156.63,156.56,156.59,30939.0,128.3303,128.3549,128.2975,128.3221,30939.0
2017-05-19 15:00:00,156.6,156.65,156.57,156.6,36041.0,128.3303,128.3713,128.3057,128.3303,36041.0
2017-05-19 15:05:00,156.61,156.65,156.34,156.34,38481.0,128.3385,128.3713,128.1172,128.1172,38481.0
2017-05-19 15:10:00,156.36,156.46,156.28,156.38,32329.0,128.1336,128.2155,128.068,128.15,32329.0
2017-05-19 15:15:00,156.38,156.42,156.29,156.29,45276.0,128.15,128.1828,128.0762,128.0762,45276.0
2017-05-19 15:20:00,156.31,156.37,156.25,156.32,34519.0,128.0926,128.1418,128.0435,128.1008,34519.0
2017-05-19 15:25:00,156.31,156.4,156.28,156.31,36178.0,128.0926,128.1664,128.068,128.0926,36178.0
2017-05-19 15:30:00,156.3,156.31,156.2,156.27,46484.0,128.0844,128.0926,128.0025,128.0598,46484.0
2017-05-19 15:35:00,156.27,156.34,156.2,156.34,75601.0,128.0598,128.1172,128.0025,128.1172,75601.0
2017-05-19 15:40:00,156.33,156.39,156.28,156.29,58385.0,128.109,128.1582,128.068,128.0762,58385.0
2017-05-19 15:45:00,156.29,156.33,156.23,156.29,89342.0,128.0762,128.109,128.0271,128.0762,89342.0
2017-05-19 15:50:00,156.29,156.37,156.28,156.37,93363.0,128.0762,128.1418,128.068,128.1418,93363.0
2017-05-19 15:55:00,156.36,156.44,156.29,156.3,244294.0,128.1336,128.1992,128.0762,128.0844,244294.0
2017-05-22 09:30:00,156.49,157.0,156.37,156.5,103085.0,128.2401,128.6581,128.1418,128.2483,103085.0
2017-05-22 09:35:00,156.46,156.79,156.41,156.63,33725.0,128.2155,128.486,128.1746,128.3549,33725.0
2017-05-22 09:40:00,156.63,156.94,156.63,156.8,61158.0,128.3549,128.6089,128.3549,128.4942,61158.0
2017-05-22 09:45:00,156.8,156.81,156.56,156.69,71022.0,128.4942,128.5024,128.2975,128.404,71022.0
2017-05-22 09:50:00,156.71,156.82,156.64,156.71,54530.0,128.4204,128.5106,128.3631,128.4204,54530.0
2017-05-22 09:55:00,156.71,156.75,156.58,156.6,51568.0,128.4204,128.4532,128.3139,128.3303,51568.0
2017-05-22 10:00:00,156.58,156.72,156.57,156.69,58541.0,128.3139,128.4286,128.3057,128.404,58541.0
2017-05-22 10:05:00,156.68,156.75,156.65,156.7,68589.0,128.3958,128.4532,128.3713,128.4122,68589.0
2017-05-22 10:10:00,156.69,156.76,156.61,156.69,56280.0,128.404,128.4614,128.3385,128.404,56280.0
2017-05-22 10:15:00,156.68,156.79,156.63,156.72,50878.0,128.3958,128.486,128.3549,128.4286,50878.0
2017-05-22 10:20:00,156.73,156.81,156.71,156.75,27817.0,128.4368,128.5024,128.4204,128.4532,27817.0
2017-05-22 10:25:00,156.73,156.74,156.61,156.67,40556.0,128.4368,128.445,128.3385,128.3876,40556.0
2017-05-22 10:30:00,156.67,156.73,156.6,156.63,36419.0,128.3876,128.4368,128.3303,128.3549,36419.0
2017-05-22 10:35:00,156.6,156.62,156.53,156.6,35089.0,128.3303,128.3467,128.2729,128.3303,35089.0
2017-05-22 10:40:00,156.59,156.64,156.55,156.64,31777.0,128.3221,128.3631,128.2893,128.3631,31777.0
2017-05-22 10:45:00,156.63,156.68,156.59,156.63,43048.0,128.3549,128.3958,128.3221,128.3549,43048.0
2017-05-22 10:50:00,156.63,156.72,156.6,156.69,62411.0,128.3549,128.4286,128.3303,128.404,62411.0
2017-05-22 10:55:00,156.69,156.72,156.62,156.68,40839.0,128.404,128.4286,128.3467,128.3958,40839.0
2017-05-22 11:00:00,156.68,156.69,156.56,156.66,38961.0,128.3958,128.404,128.2975,128.3794,38961.0
2017-05-22 11:05:00,156.65,156.67,156.57,156.6,51184.0,128.3713,128.3876,128.3057,128.3303,51184.0
2017-05-22 11:10:00,156.6,156.68,156.58,156.66,28384.0,128.3303,128.3958,128.3139,128.3794,28384.0
2017-05-22 11:15:00,156.65,156.78,156.59,156.69,41878.0,128.3713,128.4778,128.3221,128.404,41878.0
2017-05-22 11:20:00,156.7,156.79,156.68,156.68,22924.0,128.4122,128.486,128.3958,128.3958,22924.0
2017-05-22 11:25:00,156.68,156.72,156.6,156.61,27211.0,128.3958,128.4286,128.3303,128.3385,27211.0
2017-05-22 11:30:00,156.61,156.64,156.58,156.6,28853.0,128.3385,128.3631,128.3139,128.3303,28853.0
2017-05-22 11:35:00,156.6,156.64,156.53,156.56,27306.0,128.3303,128.3631,128.2729,128.2975,27306.0
2017-05-22 11:40:00,156.55,156.55,156.35,156.36,30434.0,128.2893,128.2893,128.1254,128.1336,30434.0
2017-05-22 11:45:00,156.36,156.38,156.19,156.22,31050.0,128.1336,128.15,127.9943,128.0189,31050.0
2017-05-22 11:50:00,156.22,156.3,156.2,156.25,26809.0,128.0189,128.0844,128.0025,128.0435,26809.0
2017-05-22 11:55:00,156.25,156.29,156.2,156.28,27992.0,128.0435,128.0762,128.0025,128.068,27992.0
2017-05-22 12:00:00,156.27,156.4,156.27,156.32,31344.0,128.0598,128.1664,128.0598,128.1008,31344.0
2017-05-22 12:05:00,156.31,156.36,156.28,156.34,16413.0,128.0926,128.1336,128.068,128.1172,16413.0
2017-05-22 12:10:00,156.34,156.35,156.29,156.32,27457.0,128.1172,128.1254,128.0762,128.1008,27457.0
2017-05-22 12:15:00,156.31,156.38,156.24,156.27,26372.0,128.0926,128.15,128.0353,128.0598,26372.0
2017-05-22 12:20:00,156.29,156.31,156.21,156.24,15505.0,128.0762,128.0926,128.0107,128.0353,15505.0
2017-05-22 12:25:00,156.24,156.26,156.14,156.15,21262.0,128.0353,128.0517,127.9533,127.9615,21262.0
2017-05-22 12:30:00,156.15,156.21,156.14,156.17,25644.0,127.9615,128.0107,127.9533,127.9779,25644.0
2017-05-22 12:35:00,156.18,156.2,156.1,156.19,25298.0,127.9861,128.0025,127.9205,127.9943,25298.0
2017-05-22 12:40:00,156.2,156.29,156.14,156.28,23093.0,128.0025,128.0762,127.9533,128.068,23093.0
2017-05-22 12:45:00,156.28,156.3,156.22,156.3,35325.0,128.068,128.0844,128.0189,128.0844,35325.0
2017-05-22 12:50:00,156.3,156.3,156.22,156.24,27357.0,128.0844,128.0844,128.0189,128.0353,27357.0
2017-05-22 12:55:00,156.24,156.26,156.16,156.18,23864.0,128.0353,128.0517,127.9697,127.9861,23864.0
2017-05-22 13:00:00,156.17,156.19,156.15,156.17,20151.0,127.9779,127.9943,127.9615,127.9779,20151.0
2017-05-22 13:05:00,156.17,156.22,156.17,156.19,25771.0,127.9779,128.0189,127.9779,127.9943,25771.0
2017-05-22 13:10:00,156.18,156.22,156.14,156.17,34306.0,127.9861,128.0189,127.9533,127.9779,34306.0
2017-05-22 13:15:00,156.18,156.18,156.11,156.14,16751.0,127.9861,127.9861,127.9287,127.9533,16751.0
2017-05-22 13:20:00,156.15,156.16,156.08,156.09,26691.0,127.9615,127.9697,127.9041,127.9123,26691.0
2017-05-22 13:25:00,156.1,156.1,156.01,156.02,19282.0,127.9205,127.9205,127.8468,127.855,19282.0
2017-05-22 13:30:00,156.02,156.11,156.01,156.07,30374.0,127.855,127.9287,127.8468,127.896,30374.0
2017-05-22 13:35:00,156.07,156.07,155.97,155.98,39653.0,127.896,127.896,127.814,127.8222,39653.0
2017-05-22 13:40:00,155.97,156.06,155.94,156.05,29547.0,127.814,127.8878,127.7894,127.8796,29547.0
2017-05-22 13:45:00,156.05,156.06,156.02,156.04,22685.0,127.8796,127.8878,127.855,127.8714,22685.0
2017-05-22 13:50:00,156.03,156.15,156.03,156.14,41063.0,127.8632,127.9615,127.8632,127.9533,41063.0
2017-05-22 13:55:00,156.13,156.15,156.05,156.06,23984.0,127.9451,127.9615,127.8796,127.8878,23984.0
2017-05-22 14:00:00,156.06,156.06,156.01,156.05,23207.0,127.8878,127.8878,127.8468,127.8796,23207.0
2017-05-22 14:05:00,156.04,156.06,156.03,156.06,20042.0,127.8714,127.8878,127.8632,127.8878,20042.0
2017-05-22 14:10:00,156.06,156.06,155.97,155.97,20359.0,127.8878,127.8878,127.814,127.814,20359.0
2017-05-22 14:15:00,155.97,156.01,155.89,155.99,42664.0,127.814,127.8468,127.7484,127.8304,42664.0
2017-05-22 14:20:00,155.99,156.01,155.92,155.92,24666.0,127.8304,127.8468,127.773,127.773,24666.0
2017-05-22 14:25:00,155.92,155.94,155.87,155.92,21407.0,127.773,127.7894,127.7321,127.773,21407.0
2017-05-22 14:30:00,155.92,156.0,155.91,155.97,23733.0,127.773,127.8386,127.7648,127.814,23733.0
2017-05-22 14:35:00,155.96,155.97,155.93,155.95,20071.0,127.8058,127.814,127.7812,127.7976,20071.0
2017-05-22 14:40:00,155.94,155.99,155.85,155.85,31059.0,127.7894,127.8304,127.7157,127.7157,31059.0
2017-05-22 14:45:00,155.86,155.92,155.8,155.91,44345.0,127.7239,127.773,127.6747,127.7648,44345.0
2017-05-22 14:50:00,155.91,155.98,155.89,155.98,29921.0,127.7648,127.8222,127.7484,127.8222,29921.0
2017-05-22 14:55:00,155.97,156.06,155.95,155.99,49274.0,127.814,127.8878,127.7976,127.8304,49274.0
2017-05-22 15:00:00,155.98,156.03,155.96,156.02,28662.0,127.8222,127.8632,127.8058,127.855,28662.0
2017-05-22 15:05:00,156.03,156.08,156.02,156.03,34643.0,127.8632,127.9041,127.855,127.8632,34643.0
2017-05-22 15:10:00,156.03,156.12,156.02,156.05,40236.0,127.8632,127.9369,127.855,127.8796,40236.0
2017-05-22 15:15:00,156.06,156.08,155.99,156.0,44260.0,127.8878,127.9041,127.8304,127.8386,44260.0
2017-05-22 15:20:00,155.99,156.03,155.95,156.0,45124.0,127.8304,127.8632,127.7976,127.8386,45124.0
2017-05-22 15:25:00,156.01,156.03,155.95,155.97,33131.0,127.8468,127.8632,127.7976,127.814,33131.0
2017-05-22 15:30:00,155.97,156.05,155.97,156.0,43832.0,127.814,127.8796,127.814,127.8386,43832.0
2017-05-22 15:35:00,156.0,156.03,155.95,155.95,60608.0,127.8386,127.8632,127.7976,127.7976,60608.0
2017-05-22 15:40:00,155.96,156.05,155.94,155.95,81618.0,127.8058,127.8796,127.7894,127.7976,81618.0
2017-05-22 15:45:00,155.96,156.0,155.93,155.98,63454.0,127.8058,127.8386,127.7812,127.8222,63454.0
2017-05-22 15:50:00,155.98,156.01,155.95,155.97,67104.0,127.8222,127.8468,127.7976,127.814,67104.0
2017-05-22 15:55:00,155.97,156.0,155.88,155.96,107781.0,127.814,127.8386,127.7403,127.8058,107781.0
2017-05-23 09:30:00,155.91,156.43,155.91,156.05,85526.0,127.7648,128.191,127.7648,127.8796,85526.0
2017-05-23 09:35:00,156.05,156.12,155.8,155.95,29356.0,127.8796,127.9369,127.6747,127.7976,29356.0
2017-05-23 09:40:00,155.95,155.96,155.5,155.5,44029.0,127.7976,127.8058,127.4289,127.4289,44029.0
2017-05-23 09:45:00,155.47,155.6,155.28,155.6,54991.0,127.4043,127.5108,127.2486,127.5108,54991.0
2017-05-23 09:50:00,155.59,155.61,155.36,155.44,40655.0,127.5026,127.519,127.3141,127.3797,40655.0
2017-05-23 09:55:00,155.43,155.46,155.31,155.32,41246.0,127.3715,127.3961,127.2731,127.2813,41246.0
2017-05-23 10:00:00,155.33,155.5,155.15,155.48,60624.0,127.2895,127.4289,127.142,127.4125,60624.0
2017-05-23 10:05:00,155.5,155.59,155.4,155.45,38919.0,127.4289,127.5026,127.3469,127.3879,38919.0
2017-05-23 10:10:00,155.44,155.58,155.38,155.55,26683.0,127.3797,127.4944,127.3305,127.4698,26683.0
2017-05-23 10:15:00,155.55,155.71,155.54,155.56,27555.0,127.4698,127.6009,127.4616,127.478,27555.0
2017-05-23 10:20:00,155.55,155.67,155.49,155.66,27133.0,127.4698,127.5682,127.4207,127.56,27133.0
2017-05-23 10:25:00,155.63,155.69,155.6,155.65,16321.0,127.5354,127.5846,127.5108,127.5518,16321.0
2017-05-23 10:30:00,155.65,155.74,155.59,155.65,38744.0,127.5518,127.6255,127.5026,127.5518,38744.0
2017-05-23 10:35:00,155.64,155.66,155.42,155.49,36095.0,127.5436,127.56,127.3633,127.4207,36095.0
2017-05-23 10:40:00,155.5,155.57,155.37,155.39,23651.0,127.4289,127.4862,127.3223,127.3387,23651.0
2017-05-23 10:45:00,155.39,155.54,155.37,155.44,23579.0,127.3387,127.4616,127.3223,127.3797,23579.0
2017-05-23 10:50:00,155.43,155.57,155.43,155.49,25669.0,127.3715,127.4862,127.3715,127.4207,25669.0
2017-05-23 10:55:00,155.49,155.52,155.35,155.44,24528.0,127.4207,127.4452,127.3059,127.3797,24528.0
2017-05-23 11:00:00,155.45,155.47,155.35,155.44,27535.0,127.3879,127.4043,127.3059,127.3797,27535.0
2017-05-23 11:05:00,155.44,155.46,155.27,155.32,22555.0,127.3797,127.3961,127.2404,127.2813,22555.0
2017-05-23 11:10:00,155.33,155.37,155.26,155.31,19082.0,127.2895,127.3223,127.2322,127.2731,19082.0
2017-05-23 11:15:00,155.31,155.37,155.26,155.32,42215.0,127.2731,127.3223,127.2322,127.2813,42215.0
2017-05-23 11:20:00,155.31,155.43,155.24,155.42,42149.0,127.2731,127.3715,127.2158,127.3633,42149.0
2017-05-23 11:25:00,155.43,155.53,155.34,155.52,46114.0,127.3715,127.4534,127.2977,127.4452,46114.0
2017-05-23 11:30:00,155.53,155.56,155.32,155.34,33040.0,127.4534,127.478,127.2813,127.2977,33040.0
2017-05-23 11:35:00,155.34,155.38,155.29,155.31,18057.0,127.2977,127.3305,127.2568,127.2731,18057.0
2017-05-23 11:40:00,155.31,155.33,155.21,155.23,30428.0,127.2731,127.2895,127.1912,127.2076,30428.0
2017-05-23 11:45:00,155.22,155.36,155.2,155.31,20389.0,127.1994,127.3141,127.183,127.2731,20389.0
2017-05-23 11:50:00,155.3,155.38,155.3,155.33,30533.0,127.265,127.3305,127.265,127.2895,30533.0
2017-05-23 11:55:00,155.32,155.32,155.25,155.3,24967.0,127.2813,127.2813,127.224,127.265,24967.0
2017-05-23 12:00:00,155.29,155.41,155.27,155.35,22379.0,127.2568,127.3551,127.2404,127.3059,22379.0
2017-05-23 12:05:00,155.33,155.38,155.31,155.34,18199.0,127.2895,127.3305,127.2731,127.2977,18199.0
2017-05-23 12:10:00,155.34,155.37,155.32,155.34,17639.0,127.2977,127.3223,127.2813,127.2977,17639.0
2017-05-23 12:15:00,155.34,155.36,155.27,155.28,26340.0,127.2977,127.3141,127.2404,127.2486,26340.0
2017-05-23 12:20:00,155.28,155.31,155.23,155.25,22823.0,127.2486,127.2731,127.2076,127.224,22823.0
2017-05-23 12:25:00,155.25,155.26,155.05,155.08,32177.0,127.224,127.2322,127.0601,127.0847,32177.0
2017-05-23 12:30:00,155.08,155.1,154.88,154.89,79603.0,127.0847,127.1011,126.9208,126.929,79603.0
2017-05-23 12:35:00,154.89,155.12,154.88,155.1,39997.0,126.929,127.1174,126.9208,127.1011,39997.0
2017-05-23 12:40:00,155.12,155.23,155.08,155.2,85766.0,127.1174,127.2076,127.0847,127.183,85766.0
2017-05-23 12:45:00,155.2,155.28,155.15,155.28,25474.0,127.183,127.2486,127.142,127.2486,25474.0
2017-05-23 12:50:00,155.28,155.31,155.17,155.21,25380.0,127.2486,127.2731,127.1584,127.1912,25380.0
2017-05-23 12:55:00,155.21,155.28,155.2,155.24,67545.0,127.1912,127.2486,127.183,127.2158,67545.0
2017-05-23 13:00:00,155.25,155.28,155.09,155.12,35727.0,127.224,127.2486,127.0929,127.1174,35727.0
2017-05-23 13:05:00,155.13,155.16,155.08,155.09,32100.0,127.1256,127.1502,127.0847,127.0929,32100.0
2017-05-23 13:10:00,155.09,155.21,155.05,155.21,33634.0,127.0929,127.1912,127.0601,127.1912,33634.0
2017-05-23 13:15:00,155.23,155.24,155.15,155.21,31921.0,127.2076,127.2158,127.142,127.1912,31921.0
2017-05-23 13:20:00,155.21,155.23,155.15,155.18,36293.0,127.1912,127.2076,127.142,127.1666,36293.0
2017-05-23 13:25:00,155.17,155.17,155.1,155.13,55684.0,127.1584,127.1584,127.1011,127.1256,55684.0
2017-05-23 13:30:00,155.13,155.19,155.07,155.07,41547.0,127.1256,127.1748,127.0765,127.0765,41547.0
2017-05-23 13:35:00,155.08,155.08,154.92,154.93,37275.0,127.0847,127.0847,126.9536,126.9617,37275.0
2017-05-23 13:40:00,154.93,155.02,154.9,155.0,40316.0,126.9617,127.0355,126.9372,127.0191,40316.0
2017-05-23 13:45:00,155.0,155.03,154.93,154.95,25626.0,127.0191,127.0437,126.9617,126.9781,25626.0
2017-05-23 13:50:00,154.96,155.0,154.94,154.95,40449.0,126.9863,127.0191,126.9699,126.9781,40449.0
2017-05-23 13:55:00,154.94,154.96,154.84,154.94,31244.0,126.9699,126.9863,126.888,126.9699,31244.0
2017-05-23 14:00:00,154.95,155.02,154.9,154.91,25733.0,126.9781,127.0355,126.9372,126.9454,25733.0
2017-05-23 14:05:00,154.92,155.01,154.91,154.98,27827.0,126.9536,127.0273,126.9454,127.0027,27827.0
2017-05-23 14:10:00,154.98,154.99,154.86,154.86,18256.0,127.0027,127.0109,126.9044,126.9044,18256.0
2017-05-23 14:15:00,154.87,154.93,154.85,154.89,19443.0,126.9126,126.9617,126.8962,126.929,19443.0
2017-05-23 14:20:00,154.89,154.91,154.86,154.91,19956.0,126.929,126.9454,126.9044,126.9454,19956.0
2017-05-23 14:25:00,154.92,155.0,154.92,154.99,35088.0,126.9536,127.0191,126.9536,127.0109,35088.0
2017-05-23 14:30:00,154.98,155.0,154.87,154.93,40856.0,127.0027,127.0191,126.9126,126.9617,40856.0
2017-05-23 14:35:00,154.93,154.97,154.9,154.95,16245.0,126.9617,126.9945,126.9372,126.9781,16245.0
2017-05-23 14:40:00,154.96,154.97,154.93,154.93,23726.0,126.9863,126.9945,126.9617,126.9617,23726.0
2017-05-23 14:45:00,154.92,154.94,154.78,154.9,27430.0,126.9536,126.9699,126.8388,126.9372,27430.0
2017-05-23 14:50:00,154.89,154.92,154.84,154.9,35222.0,126.929,126.9536,126.888,126.9372,35222.0
2017-05-23 14:55:00,154.9,154.96,154.88,154.92,27691.0,126.9372,126.9863,126.9208,126.9536,27691.0
2017-05-23 15:00:00,154.92,154.92,154.86,154.89,28871.0,126.9536,126.9536,126.9044,126.929,28871.0
2017-05-23 15:05:00,154.9,154.97,154.89,154.9,44009.0,126.9372,126.9945,126.929,126.9372,44009.0
2017-05-23 15:10:00,154.9,154.95,154.86,154.89,39855.0,126.9372,126.9781,126.9044,126.929,39855.0
2017-05-23 15:15:00,154.88,154.89,154.69,154.7,89081.0,126.9208,126.929,126.7651,126.7733,89081.0
2017-05-23 15:20:00,154.7,154.79,154.69,154.78,50734.0,126.7733,126.847,126.7651,126.8388,50734.0
2017-05-23 15:25:00,154.8,154.89,154.78,154.82,58352.0,126.8552,126.929,126.8388,126.8716,58352.0
2017-05-23 15:30:00,154.83,154.84,154.76,154.83,52844.0,126.8798,126.888,126.8224,126.8798,52844.0
2017-05-23 15:35:00,154.83,154.84,154.69,154.79,68182.0,126.8798,126.888,126.7651,126.847,68182.0
2017-05-23 15:40:00,154.79,154.81,154.68,154.7,63660.0,126.847,126.8634,126.7569,126.7733,63660.0
2017-05-23 15:45:00,154.71,154.89,154.7,154.85,77481.0,126.7815,126.929,126.7733,126.8962,77481.0
2017-05-23 15:50:00,154.84,154.94,154.84,154.94,78536.0,126.888,126.9699,126.888,126.9699,78536.0
2017-05-23 15:55:00,154.94,154.98,154.83,154.89,227120.0,126.9699,127.0027,126.8798,126.929,227120.0
2017-05-24 09:30:00,154.7,154.75,153.67,153.76,186887.0,126.7733,126.8142,125.9292,126.003,186887.0
2017-05-24 09:35:00,153.77,154.22,153.72,153.9,91708.0,126.0112,126.3799,125.9702,126.1177,91708.0
2017-05-24 09:40:00,153.87,154.13,153.29,153.36,144563.0,126.0931,126.3062,125.6178,125.6752,144563.0
2017-05-24 09:45:00,153.4,153.96,153.36,153.95,61206.0,125.7079,126.1669,125.6752,126.1587,61206.0
2017-05-24 09:50:00,153.9,154.09,153.57,153.62,132368.0,126.1177,126.2734,125.8473,125.8882,132368.0
2017-05-24 09:55:00,153.61,153.93,153.35,153.4,146754.0,125.88,126.1423,125.667,125.7079,146754.0
2017-05-24 10:00:00,153.4,153.82,153.4,153.7,94647.0,125.7079,126.0521,125.7079,125.9538,94647.0
2017-05-24 10:05:00,153.66,153.66,153.41,153.46,83542.0,125.921,125.921,125.7161,125.7571,83542.0
2017-05-24 10:10:00,153.46,153.55,153.35,153.46,77235.0,125.7571,125.8309,125.667,125.7571,77235.0
2017-05-24 10:15:00,153.46,153.77,153.42,153.76,79018.0,125.7571,126.0112,125.7243,126.003,79018.0
2017-05-24 10:20:00,153.77,154.23,153.75,154.21,115423.0,126.0112,126.3881,125.9948,126.3717,115423.0
2017-05-24 10:25:00,154.23,154.51,154.21,154.47,48084.0,126.3881,126.6176,126.3717,126.5848,48084.0
2017-05-24 10:30:00,154.47,154.49,154.36,154.43,90527.0,126.5848,126.6012,126.4946,126.552,90527.0
2017-05-24 10:35:00,154.43,154.6,154.34,154.4,55995.0,126.552,126.6913,126.4783,126.5274,55995.0
2017-05-24 10:40:00,154.41,154.48,154.23,154.32,28831.0,126.5356,126.593,126.3881,126.4619,28831.0
2017-05-24 10:45:00,154.32,154.57,154.3,154.54,34548.0,126.4619,126.6667,126.4455,126.6422,34548.0
2017-05-24 10:50:00,154.58,154.59,154.46,154.47,36671.0,126.6749,126.6831,126.5766,126.5848,36671.0
2017-05-24 10:55:00,154.46,154.47,154.3,154.33,33425.0,126.5766,126.5848,126.4455,126.4701,33425.0
2017-05-24 11:00:00,154.35,154.56,154.33,154.5,59548.0,126.4865,126.6585,126.4701,126.6094,59548.0
2017-05-24 11:05:00,154.51,154.65,154.5,154.58,31805.0,126.6176,126.7323,126.6094,126.6749,31805.0
2017-05-24 11:10:00,154.58,154.64,154.51,154.6,24525.0,126.6749,126.7241,126.6176,126.6913,24525.0
2017-05-24 11:15:00,154.59,154.95,154.59,154.86,65599.0,126.6831,126.9781,126.6831,126.9044,65599.0
2017-05-24 11:20:00,154.86,154.99,154.82,154.95,45835.0,126.9044,127.0109,126.8716,126.9781,45835.0
2017-05-24 11:25:00,154.97,155.14,154.95,155.02,46155.0,126.9945,127.1338,126.9781,127.0355,46155.0
2017-05-24 11:30:00,155.03,155.07,154.94,154.97,35275.0,127.0437,127.0765,126.9699,126.9945,35275.0
2017-05-24 11:35:00,154.97,155.01,154.87,154.99,30502.0,126.9945,127.0273,126.9126,127.0109,30502.0
2017-05-24 11:40:00,154.99,155.12,154.99,155.05,27314.0,127.0109,127.1174,127.0109,127.0601,27314.0
2017-05-24 11:45:00,155.05,155.07,154.9,154.99,33415.0,127.0601,127.0765,126.9372,127.0109,33415.0
2017-05-24 11:50:00,154.98,155.07,154.83,154.84,38532.0,127.0027,127.0765,126.8798,126.888,38532.0
2017-05-24 11:55:00,154.83,154.99,154.82,154.98,31282.0,126.8798,127.0109,126.8716,127.0027,31282.0
2017-05-24 12:00:00,154.98,155.05,154.95,154.95,32117.0,127.0027,127.0601,126.9781,126.9781,32117.0
2017-05-24 12:05:00,154.95,154.97,154.72,154.72,28131.0,126.9781,126.9945,126.7897,126.7897,28131.0
2017-05-24 12:10:00,154.74,154.86,154.7,154.85,29316.0,126.806,126.9044,126.7733,126.8962,29316.0
2017-05-24 12:15:00,154.85,154.91,154.81,154.87,23095.0,126.8962,126.9454,126.8634,126.9126,23095.0
2017-05-24 12:20:00,154.88,154.99,154.87,154.99,21091.0,126.9208,127.0109,126.9126,127.0109,21091.0
2017-05-24 12:25:00,155.0,155.12,154.94,155.1,33037.0,127.0191,127.1174,126.9699,127.1011,33037.0
2017-05-24 12:30:00,155.1,155.3,155.08,155.28,74697.0,127.1011,127.265,127.0847,127.2486,74697.0
2017-05-24 12:35:00,155.28,155.28,155.03,155.06,24695.0,127.2486,127.2486,127.0437,127.0683,24695.0
2017-05-24 12:40:00,155.05,155.07,154.97,154.98,14296.0,127.0601,127.0765,126.9945,127.0027,14296.0
2017-05-24 12:45:00,154.97,155.04,154.97,154.98,21355.0,126.9945,127.0519,126.9945,127.0027,21355.0
2017-05-24 12:50:00,154.98,155.03,154.91,154.98,23793.0,127.0027,127.0437,126.9454,127.0027,23793.0
2017-05-24 12:55:00,154.98,155.02,154.94,155.0,18691.0,127.0027,127.0355,126.9699,127.0191,18691.0
2017-05-24 13:00:00,155.01,155.02,154.85,154.86,31041.0,127.0273,127.0355,126.8962,126.9044,31041.0
2017-05-24 13:05:00,154.85,155.01,154.85,154.98,21232.0,126.8962,127.0273,126.8962,127.0027,21232.0
2017-05-24 13:10:00,154.99,155.04,154.94,154.99,18819.0,127.0109,127.0519,126.9699,127.0109,18819.0
2017-05-24 13:15:00,154.98,155.03,154.88,154.91,19502.0,127.0027,127.0437,126.9208,126.9454,19502.0
2017-05-24 13:20:00,154.91,155.04,154.89,155.03,41494.0,126.9454,127.0519,126.929,127.0437,41494.0
2017-05-24 13:25:00,155.03,155.03,154.96,155.0,19339.0,127.0437,127.0437,126.9863,127.0191,19339.0
2017-05-24 13:30:00,154.99,154.99,154.85,154.93,27266.0,127.0109,127.0109,126.8962,126.9617,27266.0
2017-05-24 13:35:00,154.92,154.93,154.84,154.9,18714.0,126.9536,126.9617,126.888,126.9372,18714.0
2017-05-24 13:40:00,154.88,154.95,154.82,154.91,30462.0,126.9208,126.9781,126.8716,126.9454,30462.0
2017-05-24 13:45:00,154.88,154.95,154.88,154.94,23286.0,126.9208,126.9781,126.9208,126.9699,23286.0
2017-05-24 13:50:00,154.94,155.0,154.92,154.94,28702.0,126.9699,127.0191,126.9536,126.9699,28702.0
2017-05-24 13:55:00,154.94,155.05,154.92,155.04,26142.0,126.9699,127.0601,126.9536,127.0519,26142.0
2017-05-24 14:00:00,155.02,155.1,154.91,154.93,33739.0,127.0355,127.1011,126.9454,126.9617,33739.0
2017-05-24 14:05:00,154.93,155.07,154.93,155.06,20946.0,126.9617,127.0765,126.9617,127.0683,20946.0
2017-05-24 14:10:00,155.06,155.29,155.03,155.28,38638.0,127.0683,127.2568,127.0437,127.2486,38638.0
2017-05-24 14:15:00,155.26,155.29,155.16,155.23,22953.0,127.2322,127.2568,127.1502,127.2076,22953.0
2017-05-24 14:20:00,155.23,155.29,155.12,155.28,34334.0,127.2076,127.2568,127.1174,127.2486,34334.0
2017-05-24 14:25:00,155.29,155.31,155.23,155.3,23252.0,127.2568,127.2731,127.2076,127.265,23252.0
2017-05-24 14:30:00,155.3,155.34,155.25,155.3,37884.0,127.265,127.2977,127.224,127.265,37884.0
2017-05-24 14:35:00,155.31,155.43,155.19,155.23,41183.0,127.2731,127.3715,127.1748,127.2076,41183.0
2017-05-24 14:40:00,155.22,155.25,155.15,155.17,21778.0,127.1994,127.224,127.142,127.1584,21778.0
2017-05-24 14:45:00,155.16,155.33,155.16,155.33,26022.0,127.1502,127.2895,127.1502,127.2895,26022.0
2017-05-24 14:50:00,155.33,155.33,155.24,155.25,27535.0,127.2895,127.2895,127.2158,127.224,27535.0
2017-05-24 14:55:00,155.26,155.27,155.21,155.26,22237.0,127.2322,127.2404,127.1912,127.2322,22237.0
2017-05-24 15:00:00,155.26,155.29,155.15,155.17,51262.0,127.2322,127.2568,127.142,127.1584,51262.0
2017-05-24 15:05:00,155.16,155.16,154.98,155.11,48091.0,127.1502,127.1502,127.0027,127.1093,48091.0
2017-05-24 15:10:00,155.1,155.14,155.02,155.03,32457.0,127.1011,127.1338,127.0355,127.0437,32457.0
2017-05-24 15:15:00,155.02,155.02,154.89,154.91,33935.0,127.0355,127.0355,126.929,126.9454,33935.0
2017-05-24 15:20:00,154.91,154.94,154.83,154.83,44516.0,126.9454,126.9699,126.8798,126.8798,44516.0
2017-05-24 15:25:00,154.84,154.85,154.7,154.78,42904.0,126.888,126.8962,126.7733,126.8388,42904.0
2017-05-24 15:30:00,154.79,154.84,154.76,154.81,40902.0,126.847,126.888,126.8224,126.8634,40902.0
2017-05-24 15:35:00,154.81,154.9,154.79,154.89,47828.0,126.8634,126.9372,126.847,126.929,47828.0
2017-05-24 15:40:00,154.9,155.06,154.87,155.04,56499.0,126.9372,127.0683,126.9126,127.0519,56499.0
2017-05-24 15:45:00,155.03,155.05,154.96,154.98,67332.0,127.0437,127.0601,126.9863,127.0027,67332.0
2017-05-24 15:50:00,154.98,155.08,154.94,155.03,62492.0,127.0027,127.0847,126.9699,127.0437,62492.0
2017-05-24 15:55:00,155.02,155.1,154.95,155.0,118812.0,127.0355,127.1011,126.9781,127.0191,118812.0
2017-05-25 09:30:00,156.2,156.69,156.08,156.12,166382.0,128.0025,128.404,127.9041,127.9369,166382.0
2017-05-25 09:35:00,156.08,156.17,155.64,155.8,116038.0,127.9041,127.9779,127.5436,127.6747,116038.0
2017-05-25 09:40:00,155.81,156.04,155.51,155.97,36682.0,127.6829,127.8714,127.437,127.814,36682.0
2017-05-25 09:45:00,155.99,156.12,155.78,155.8,40500.0,127.8304,127.9369,127.6583,127.6747,40500.0
2017-05-25 09:50:00,155.77,155.79,155.35,155.48,62128.0,127.6501,127.6665,127.3059,127.4125,62128.0
2017-05-25 09:55:00,155.45,155.84,155.44,155.71,38815.0,127.3879,127.7075,127.3797,127.6009,38815.0
2017-05-25 10:00:00,155.71,155.87,155.53,155.53,53462.0,127.6009,127.7321,127.4534,127.4534,53462.0
2017-05-25 10:05:00,155.53,155.86,155.5,155.81,38070.0,127.4534,127.7239,127.4289,127.6829,38070.0
2017-05-25 10:10:00,155.8,155.92,155.68,155.9,44005.0,127.6747,127.773,127.5764,127.7566,44005.0
2017-05-25 10:15:00,155.9,155.98,155.84,155.94,36626.0,127.7566,127.8222,127.7075,127.7894,36626.0
2017-05-25 10:20:00,155.95,155.97,155.82,155.86,34215.0,127.7976,127.814,127.6911,127.7239,34215.0
2017-05-25 10:25:00,155.85,155.89,155.67,155.67,20792.0,127.7157,127.7484,127.5682,127.5682,20792.0
2017-05-25 10:30:00,155.69,155.88,155.68,155.88,28469.0,127.5846,127.7403,127.5764,127.7403,28469.0
2017-05-25 10:35:00,155.87,155.95,155.81,155.84,30280.0,127.7321,127.7976,127.6829,127.7075,30280.0
2017-05-25 10:40:00,155.83,155.91,155.83,155.88,24465.0,127.6993,127.7648,127.6993,127.7403,24465.0
2017-05-25 10:45:00,155.86,155.95,155.82,155.93,22420.0,127.7239,127.7976,127.6911,127.7812,22420.0
2017-05-25 10:50:00,155.93,155.97,155.88,155.93,22798.0,127.7812,127.814,127.7403,127.7812,22798.0
2017-05-25 10:55:00,155.93,156.0,155.92,156.0,28389.0,127.7812,127.8386,127.773,127.8386,28389.0
2017-05-25 11:00:00,156.0,156.23,155.98,156.23,40680.0,127.8386,128.0271,127.8222,128.0271,40680.0
2017-05-25 11:05:00,156.23,156.33,156.14,156.3,90704.0,128.0271,128.109,127.9533,128.0844,90704.0
2017-05-25 11:10:00,156.28,156.37,156.23,156.3,29776.0,128.068,128.1418,128.0271,128.0844,29776.0
2017-05-25 11:15:00,156.27,156.39,156.27,156.32,28474.0,128.0598,128.1582,128.0598,128.1008,28474.0
2017-05-25 11:20:00,156.31,156.43,156.31,156.4,33629.0,128.0926,128.191,128.0926,128.1664,33629.0
2017-05-25 11:25:00,156.39,156.5,156.3,156.32,35977.0,128.1582,128.2483,128.0844,128.1008,35977.0
2017-05-25 11:30:00,156.34,156.34,156.24,156.26,27312.0,128.1172,128.1172,128.0353,128.0517,27312.0
2017-05-25 11:35:00,156.25,156.27,156.02,156.14,46096.0,128.0435,128.0598,127.855,127.9533,46096.0
2017-05-25 11:40:00,156.15,156.16,155.91,155.94,33609.0,127.9615,127.9697,127.7648,127.7894,33609.0
2017-05-25 11:45:00,155.93,156.03,155.89,156.02,18401.0,127.7812,127.8632,127.7484,127.855,18401.0
2017-05-25 11:50:00,156.02,156.19,156.01,156.17,15758.0,127.855,127.9943,127.8468,127.9779,15758.0
2017-05-25 11:55:00,156.17,156.33,156.13,156.26,31480.0,127.9779,128.109,127.9451,128.0517,31480.0
2017-05-25 12:00:00,156.26,156.26,156.13,156.16,24962.0,128.0517,128.0517,127.9451,127.9697,24962.0
2017-05-25 12:05:00,156.18,156.29,156.17,156.28,10751.0,127.9861,128.0762,127.9779,128.068,10751.0
2017-05-25 12:10:00,156.28,156.33,156.24,156.3,23017.0,128.068,128.109,128.0353,128.0844,23017.0
2017-05-25 12:15:00,156.29,156.35,156.26,156.31,18863.0,128.0762,128.1254,128.0517,128.0926,18863.0
2017-05-25 12:20:00,156.32,156.41,156.28,156.36,21740.0,128.1008,128.1746,128.068,128.1336,21740.0
2017-05-25 12:25:00,156.37,156.48,156.35,156.45,24524.0,128.1418,128.2319,128.1254,128.2074,24524.0
2017-05-25 12:30:00,156.47,156.52,156.44,156.5,22327.0,128.2237,128.2647,128.1992,128.2483,22327.0
2017-05-25 12:35:00,156.51,156.54,156.45,156.49,20459.0,128.2565,128.2811,128.2074,128.2401,20459.0
2017-05-25 12:40:00,156.49,156.53,156.38,156.38,15817.0,128.2401,128.2729,128.15,128.15,15817.0
2017-05-25 12:45:00,156.39,156.49,156.38,156.47,12309.0,128.1582,128.2401,128.15,128.2237,12309.0
2017-05-25 12:50:00,156.49,156.55,156.46,156.51,20127.0,128.2401,128.2893,128.2155,128.2565,20127.0
2017-05-25 12:55:00,156.52,156.55,156.5,156.54,10410.0,128.2647,128.2893,128.2483,128.2811,10410.0
2017-05-25 13:00:00,156.5,156.53,156.41,156.47,11965.0,128.2483,128.2729,128.1746,128.2237,11965.0
2017-05-25 13:05:00,156.46,156.53,156.4,156.53,13952.0,128.2155,128.2729,128.1664,128.2729,13952.0
2017-05-25 13:10:00,156.54,156.55,156.48,156.5,12471.0,128.2811,128.2893,128.2319,128.2483,12471.0
2017-05-25 13:15:00,156.49,156.55,156.47,156.5,14260.0,128.2401,128.2893,128.2237,128.2483,14260.0
2017-05-25 13:20:00,156.51,156.54,156.49,156.49,9245.0,128.2565,128.2811,128.2401,128.2401,9245.0
2017-05-25 13:25:00,156.5,156.5,156.42,156.48,13846.0,128.2483,128.2483,128.1828,128.2319,13846.0
2017-05-25 13:30:00,156.48,156.55,156.47,156.53,15137.0,128.2319,128.2893,128.2237,128.2729,15137.0
2017-05-25 13:35:00,156.52,156.55,156.47,156.49,12102.0,128.2647,128.2893,128.2237,128.2401,12102.0
2017-05-25 13:40:00,156.49,156.51,156.43,156.45,12322.0,128.2401,128.2565,128.191,128.2074,12322.0
2017-05-25 13:45:00,156.43,156.54,156.42,156.53,18115.0,128.191,128.2811,128.1828,128.2729,18115.0
2017-05-25 13:50:00,156.53,156.62,156.51,156.53,17257.0,128.2729,128.3467,128.2565,128.2729,17257.0
2017-05-25 13:55:00,156.52,156.59,156.49,156.56,22567.0,128.2647,128.3221,128.2401,128.2975,22567.0
2017-05-25 14:00:00,156.56,156.58,156.53,156.53,13416.0,128.2975,128.3139,128.2729,128.2729,13416.0
2017-05-25 14:05:00,156.53,156.58,156.52,156.57,27228.0,128.2729,128.3139,128.2647,128.3057,27228.0
2017-05-25 14:10:00,156.57,156.57,156.5,156.51,33655.0,128.3057,128.3057,128.2483,128.2565,33655.0
2017-05-25 14:15:00,156.52,156.58,156.49,156.49,17623.0,128.2647,128.3139,128.2401,128.2401,17623.0
2017-05-25 14:20:00,156.49,156.57,156.49,156.56,18935.0,128.2401,128.3057,128.2401,128.2975,18935.0
2017-05-25 14:25:00,156.55,156.55,156.47,156.48,16057.0,128.2893,128.2893,128.2237,128.2319,16057.0
2017-05-25 14:30:00,156.48,156.66,156.48,156.56,32818.0,128.2319,128.3794,128.2319,128.2975,32818.0
2017-05-25 14:35:00,156.57,156.63,156.56,156.58,30770.0,128.3057,128.3549,128.2975,128.3139,30770.0
2017-05-25 14:40:00,156.58,156.59,156.47,156.54,43834.0,128.3139,128.3221,128.2237,128.2811,43834.0
2017-05-25 14:45:00,156.55,156.6,156.51,156.57,31066.0,128.2893,128.3303,128.2565,128.3057,31066.0
2017-05-25 14:50:00,156.57,156.59,156.5,156.51,17112.0,128.3057,128.3221,128.2483,128.2565,17112.0
2017-05-25 14:55:00,156.51,156.56,156.5,156.56,17732.0,128.2565,128.2975,128.2483,128.2975,17732.0
2017-05-25 15:00:00,156.57,156.58,156.52,156.52,21842.0,128.3057,128.3139,128.2647,128.2647,21842.0
2017-05-25 15:05:00,156.52,156.52,156.44,156.49,38295.0,128.2647,128.2647,128.1992,128.2401,38295.0
2017-05-25 15:10:00,156.5,156.5,156.31,156.31,24981.0,128.2483,128.2483,128.0926,128.0926,24981.0
2017-05-25 15:15:00,156.32,156.32,156.26,156.26,26514.0,128.1008,128.1008,128.0517,128.0517,26514.0
2017-05-25 15:20:00,156.27,156.28,156.19,156.22,22214.0,128.0598,128.068,127.9943,128.0189,22214.0
2017-05-25 15:25:00,156.21,156.24,156.13,156.15,17348.0,128.0107,128.0353,127.9451,127.9615,17348.0
2017-05-25 15:30:00,156.15,156.26,156.13,156.24,40982.0,127.9615,128.0517,127.9451,128.0353,40982.0
2017-05-25 15:35:00,156.24,156.3,156.24,156.28,31608.0,128.0353,128.0844,128.0353,128.068,31608.0
2017-05-25 15:40:00,156.27,156.44,156.25,156.39,52738.0,128.0598,128.1992,128.0435,128.1582,52738.0
2017-05-25 15:45:00,156.39,156.59,156.38,156.58,63005.0,128.1582,128.3221,128.15,128.3139,63005.0
2017-05-25 15:50:00,156.58,156.58,156.39,156.43,55481.0,128.3139,128.3139,128.1582,128.191,55481.0
2017-05-25 15:55:00,156.43,156.55,156.4,156.45,117827.0,128.191,128.2893,128.1664,128.2074,117827.0
2017-05-26 09:30:00,156.1,156.42,155.9,156.04,99392.0,127.9205,128.1828,127.7566,127.8714,99392.0
2017-05-26 09:35:00,156.06,156.09,155.75,155.91,34618.0,127.8878,127.9123,127.6337,127.7648,34618.0
2017-05-26 09:40:00,155.88,155.91,155.69,155.69,97683.0,127.7403,127.7648,127.5846,127.5846,97683.0
2017-05-26 09:45:00,155.73,155.88,155.7,155.79,33489.0,127.6173,127.7403,127.5927,127.6665,33489.0
2017-05-26 09:50:00,155.77,155.91,155.68,155.86,53236.0,127.6501,127.7648,127.5764,127.7239,53236.0
2017-05-26 09:55:00,155.85,155.94,155.75,155.76,45978.0,127.7157,127.7894,127.6337,127.6419,45978.0
2017-05-26 10:00:00,155.76,155.93,155.76,155.89,34838.0,127.6419,127.7812,127.6419,127.7484,34838.0
2017-05-26 10:05:00,155.86,155.88,155.75,155.8,31771.0,127.7239,127.7403,127.6337,127.6747,31771.0
2017-05-26 10:10:00,155.8,156.0,155.8,155.95,31352.0,127.6747,127.8386,127.6747,127.7976,31352.0
2017-05-26 10:15:00,155.95,156.05,155.88,156.05,21088.0,127.7976,127.8796,127.7403,127.8796,21088.0
2017-05-26 10:20:00,156.06,156.1,155.94,155.95,21990.0,127.8878,127.9205,127.7894,127.7976,21990.0
2017-05-26 10:25:00,155.98,156.04,155.9,155.93,19145.0,127.8222,127.8714,127.7566,127.7812,19145.0
2017-05-26 10:30:00,155.94,155.98,155.83,155.96,19457.0,127.7894,127.8222,127.6993,127.8058,19457.0
2017-05-26 10:35:00,155.96,156.11,155.95,156.06,22740.0,127.8058,127.9287,127.7976,127.8878,22740.0
2017-05-26 10:40:00,156.06,156.11,156.01,156.07,16859.0,127.8878,127.9287,127.8468,127.896,16859.0
2017-05-26 10:45:00,156.1,156.11,155.97,156.06,17328.0,127.9205,127.9287,127.814,127.8878,17328.0
2017-05-26 10:50:00,156.05,156.05,155.89,155.9,18056.0,127.8796,127.8796,127.7484,127.7566,18056.0
2017-05-26 10:55:00,155.9,155.94,155.81,155.84,38819.0,127.7566,127.7894,127.6829,127.7075,38819.0
2017-05-26 11:00:00,155.83,155.88,155.73,155.85,37086.0,127.6993,127.7403,127.6173,127.7157,37086.0
2017-05-26 11:05:00,155.85,155.86,155.7,155.72,23521.0,127.7157,127.7239,127.5927,127.6091,23521.0
2017-05-26 11:10:00,155.72,155.73,155.66,155.71,22132.0,127.6091,127.6173,127.56,127.6009,22132.0
2017-05-26 11:15:00,155.7,155.74,155.51,155.51,68130.0,127.5927,127.6255,127.437,127.437,68130.0
2017-05-26 11:20:00,155.52,155.6,155.46,155.51,38895.0,127.4452,127.5108,127.3961,127.437,38895.0
2017-05-26 11:25:00,155.52,155.56,155.48,155.54,36486.0,127.4452,127.478,127.4125,127.4616,36486.0
2017-05-26 11:30:00,155.57,155.6,155.39,155.48,49527.0,127.4862,127.5108,127.3387,127.4125,49527.0
2017-05-26 11:35:00,155.49,155.5,155.38,155.47,45231.0,127.4207,127.4289,127.3305,127.4043,45231.0
2017-05-26 11:40:00,155.47,155.5,155.38,155.41,21048.0,127.4043,127.4289,127.3305,127.3551,21048.0
2017-05-26 11:45:00,155.42,155.43,155.3,155.33,23616.0,127.3633,127.3715,127.265,127.2895,23616.0
2017-05-26 11:50:00,155.32,155.44,155.29,155.44,24330.0,127.2813,127.3797,127.2568,127.3797,24330.0
2017-05-26 11:55:00,155.43,155.5,155.4,155.4,32776.0,127.3715,127.4289,127.3469,127.3469,32776.0
2017-05-26 12:00:00,155.41,155.46,155.35,155.44,18680.0,127.3551,127.3961,127.3059,127.3797,18680.0
2017-05-26 12:05:00,155.45,155.5,155.4,155.49,19395.0,127.3879,127.4289,127.3469,127.4207,19395.0
2017-05-26 12:10:00,155.48,155.51,155.45,155.5,50117.0,127.4125,127.437,127.3879,127.4289,50117.0
2017-05-26 12:15:00,155.49,155.51,155.38,155.42,18980.0,127.4207,127.437,127.3305,127.3633,18980.0
2017-05-26 12:20:00,155.42,155.43,155.37,155.41,12902.0,127.3633,127.3715,127.3223,127.3551,12902.0
2017-05-26 12:25:00,155.42,155.5,155.41,155.45,23343.0,127.3633,127.4289,127.3551,127.3879,23343.0
2017-05-26 12:30:00,155.45,155.5,155.44,155.45,29460.0,127.3879,127.4289,127.3797,127.3879,29460.0
2017-05-26 12:35:00,155.45,155.45,155.36,155.42,20109.0,127.3879,127.3879,127.3141,127.3633,20109.0
2017-05-26 12:40:00,155.4,155.46,155.4,155.44,14509.0,127.3469,127.3961,127.3469,127.3797,14509.0
2017-05-26 12:45:00,155.44,155.45,155.35,155.35,12798.0,127.3797,127.3879,127.3059,127.3059,12798.0
2017-05-26 12:50:00,155.35,155.35,155.23,155.27,36379.0,127.3059,127.3059,127.2076,127.2404,36379.0
2017-05-26 12:55:00,155.27,155.29,155.21,155.24,23780.0,127.2404,127.2568,127.1912,127.2158,23780.0
2017-05-26 13:00:00,155.23,155.3,155.21,155.3,15134.0,127.2076,127.265,127.1912,127.265,15134.0
2017-05-26 13:05:00,155.31,155.34,155.26,155.3,24188.0,127.2731,127.2977,127.2322,127.265,24188.0
2017-05-26 13:10:00,155.31,155.35,155.27,155.35,13869.0,127.2731,127.3059,127.2404,127.3059,13869.0
2017-05-26 13:15:00,155.35,155.43,155.34,155.39,26195.0,127.3059,127.3715,127.2977,127.3387,26195.0
2017-05-26 13:20:00,155.38,155.4,155.31,155.37,16540.0,127.3305,127.3469,127.2731,127.3223,16540.0
2017-05-26 13:25:00,155.36,155.36,155.23,155.24,15574.0,127.3141,127.3141,127.2076,127.2158,15574.0
2017-05-26 13:30:00,155.24,155.26,155.22,155.22,14842.0,127.2158,127.2322,127.1994,127.1994,14842.0
2017-05-26 13:35:00,155.22,155.23,155.15,155.17,22667.0,127.1994,127.2076,127.142,127.1584,22667.0
2017-05-26 13:40:00,155.17,155.22,155.13,155.21,27017.0,127.1584,127.1994,127.1256,127.1912,27017.0
2017-05-26 13:45:00,155.21,155.24,155.15,155.16,17870.0,127.1912,127.2158,127.142,127.1502,17870.0
2017-05-26 13:50:00,155.15,155.21,155.11,155.12,23435.0,127.142,127.1912,127.1093,127.1174,23435.0
2017-05-26 13:55:00,155.12,155.12,154.93,154.93,44286.0,127.1174,127.1174,126.9617,126.9617,44286.0
2017-05-26 14:00:00,154.93,155.0,154.86,154.99,47855.0,126.9617,127.0191,126.9044,127.0109,47855.0
2017-05-26 14:05:00,155.0,155.16,155.0,155.12,28680.0,127.0191,127.1502,127.0191,127.1174,28680.0
2017-05-26 14:10:00,155.12,155.16,155.08,155.09,18535.0,127.1174,127.1502,127.0847,127.0929,18535.0
2017-05-26 14:15:00,155.09,155.11,155.03,155.08,22432.0,127.0929,127.1093,127.0437,127.0847,22432.0
2017-05-26 14:20:00,155.07,155.14,155.04,155.08,24193.0,127.0765,127.1338,127.0519,127.0847,24193.0
2017-05-26 14:25:00,155.07,155.09,155.04,155.06,16150.0,127.0765,127.0929,127.0519,127.0683,16150.0
2017-05-26 14:30:00,155.06,155.06,154.93,154.95,44478.0,127.0683,127.0683,126.9617,126.9781,44478.0
2017-05-26 14:35:00,154.95,155.11,154.93,155.06,24430.0,126.9781,127.1093,126.9617,127.0683,24430.0
2017-05-26 14:40:00,155.06,155.09,155.05,155.06,16903.0,127.0683,127.0929,127.0601,127.0683,16903.0
2017-05-26 14:45:00,155.06,155.13,155.06,155.07,13457.0,127.0683,127.1256,127.0683,127.0765,13457.0
2017-05-26 14:50:00,155.07,155.1,155.05,155.07,14192.0,127.0765,127.1011,127.0601,127.0765,14192.0
2017-05-26 14:55:00,155.07,155.11,155.01,155.01,24114.0,127.0765,127.1093,127.0273,127.0273,24114.0
2017-05-26 15:00:00,155.01,155.05,155.01,155.03,34094.0,127.0273,127.0601,127.0273,127.0437,34094.0
2017-05-26 15:05:00,155.03,155.03,154.97,154.98,47417.0,127.0437,127.0437,126.9945,127.0027,47417.0
2017-05-26 15:10:00,154.98,155.01,154.97,155.0,33895.0,127.0027,127.0273,126.9945,127.0191,33895.0
2017-05-26 15:15:00,155.0,155.01,154.93,154.94,51289.0,127.0191,127.0273,126.9617,126.9699,51289.0
2017-05-26 15:20:00,154.94,154.99,154.92,154.94,59544.0,126.9699,127.0109,126.9536,126.9699,59544.0
2017-05-26 15:25:00,154.94,154.97,154.92,154.93,60675.0,126.9699,126.9945,126.9536,126.9617,60675.0
2017-05-26 15:30:00,154.94,154.97,154.92,154.96,57123.0,126.9699,126.9945,126.9536,126.9863,57123.0
2017-05-26 15:35:00,154.96,154.97,154.94,154.96,52832.0,126.9863,126.9945,126.9699,126.9863,52832.0
2017-05-26 15:40:00,154.96,154.97,154.92,154.94,70468.0,126.9863,126.9945,126.9536,126.9699,70468.0
2017-05-26 15:45:00,154.93,155.03,154.87,155.01,116264.0,126.9617,127.0437,126.9126,127.0273,116264.0
2017-05-26 15:50:00,155.01,155.06,154.84,154.84,126353.0,127.0273,127.0683,126.888,126.888,126353.0
2017-05-26 15:55:00,154.85,154.95,154.64,154.9,313569.0,126.8962,126.9781,126.7241,126.9372,313569.0
2017-05-30 09:30:00,154.0,154.33,154.0,154.08,113677.0,126.9295,127.2015,126.9295,126.9955,113677.0
2017-05-30 09:35:00,154.1,154.56,154.05,154.47,51419.0,127.012,127.3911,126.9707,127.3169,51419.0
2017-05-30 09:40:00,154.5,154.56,154.29,154.44,43514.0,127.3416,127.3911,127.1686,127.2922,43514.0
2017-05-30 09:45:00,154.39,154.49,154.31,154.34,25892.0,127.251,127.3334,127.185,127.2098,25892.0
2017-05-30 09:50:00,154.31,154.32,153.98,154.06,66537.0,127.185,127.1933,126.9131,126.979,66537.0
2017-05-30 09:55:00,154.07,154.08,153.71,153.71,55949.0,126.9872,126.9955,126.6905,126.6905,55949.0
2017-05-30 10:00:00,153.73,153.88,153.71,153.81,81616.0,126.707,126.8306,126.6905,126.7729,81616.0
2017-05-30 10:05:00,153.83,153.98,153.82,153.87,35625.0,126.7894,126.9131,126.7812,126.8224,35625.0
2017-05-30 10:10:00,153.87,153.9,153.73,153.77,43470.0,126.8224,126.8471,126.707,126.74,43470.0
2017-05-30 10:15:00,153.77,153.93,153.66,153.93,34280.0,126.74,126.8718,126.6493,126.8718,34280.0
2017-05-30 10:20:00,153.96,154.17,153.93,154.16,45190.0,126.8966,127.0697,126.8718,127.0614,45190.0
2017-05-30 10:25:00,154.17,154.26,154.05,154.06,29013.0,127.0697,127.1438,126.9707,126.979,29013.0
2017-05-30 10:30:00,154.06,154.13,153.97,154.1,41990.0,126.979,127.0367,126.9048,127.012,41990.0
2017-05-30 10:35:00,154.09,154.1,153.95,154.1,34337.0,127.0037,127.012,126.8883,127.012,34337.0
2017-05-30 10:40:00,154.08,154.2,154.06,154.17,36633.0,126.9955,127.0944,126.979,127.0697,36633.0
2017-05-30 10:45:00,154.17,154.17,154.02,154.06,21851.0,127.0697,127.0697,126.946,126.979,21851.0
2017-05-30 10:50:00,154.06,154.15,154.01,154.09,23045.0,126.979,127.0532,126.9378,127.0037,23045.0
2017-05-30 10:55:00,154.1,154.16,153.97,153.97,21125.0,127.012,127.0614,126.9048,126.9048,21125.0
2017-05-30 11:00:00,153.98,154.06,153.96,153.97,41380.0,126.9131,126.979,126.8966,126.9048,41380.0
2017-05-30 11:05:00,153.98,154.14,153.96,154.12,18986.0,126.9131,127.0449,126.8966,127.0284,18986.0
2017-05-30 11:10:00,154.11,154.12,153.96,153.96,30201.0,127.0202,127.0284,126.8966,126.8966,30201.0
2017-05-30 11:15:00,153.97,153.98,153.88,153.89,22627.0,126.9048,126.9131,126.8306,126.8389,22627.0
2017-05-30 11:20:00,153.9,154.02,153.89,153.96,34493.0,126.8471,126.946,126.8389,126.8966,34493.0
2017-05-30 11:25:00,153.97,153.98,153.87,153.97,22025.0,126.9048,126.9131,126.8224,126.9048,22025.0
2017-05-30 11:30:00,153.95,154.02,153.94,153.97,20912.0,126.8883,126.946,126.8801,126.9048,20912.0
2017-05-30 11:35:00,153.97,154.0,153.86,153.89,20249.0,126.9048,126.9295,126.8141,126.8389,20249.0
2017-05-30 11:40:00,153.88,153.9,153.8,153.82,21274.0,126.8306,126.8471,126.7647,126.7812,21274.0
2017-05-30 11:45:00,153.81,153.82,153.77,153.82,20425.0,126.7729,126.7812,126.74,126.7812,20425.0
2017-05-30 11:50:00,153.8,154.01,153.8,153.97,23602.0,126.7647,126.9378,126.7647,126.9048,23602.0
2017-05-30 11:55:00,153.97,153.99,153.91,153.95,17104.0,126.9048,126.9213,126.8554,126.8883,17104.0
2017-05-30 12:00:00,153.95,154.02,153.93,153.98,25628.0,126.8883,126.946,126.8718,126.9131,25628.0
2017-05-30 12:05:00,153.99,153.99,153.91,153.94,14374.0,126.9213,126.9213,126.8554,126.8801,14374.0
2017-05-30 12:10:00,153.94,153.96,153.87,153.87,20107.0,126.8801,126.8966,126.8224,126.8224,20107.0
2017-05-30 12:15:00,153.87,153.87,153.81,153.81,12810.0,126.8224,126.8224,126.7729,126.7729,12810.0
2017-05-30 12:20:00,153.81,153.92,153.81,153.84,22218.0,126.7729,126.8636,126.7729,126.7977,22218.0
2017-05-30 12:25:00,153.84,153.86,153.78,153.82,18366.0,126.7977,126.8141,126.7482,126.7812,18366.0
2017-05-30 12:30:00,153.83,153.94,153.76,153.77,42259.0,126.7894,126.8801,126.7317,126.74,42259.0
2017-05-30 12:35:00,153.77,153.9,153.77,153.87,13393.0,126.74,126.8471,126.74,126.8224,13393.0
2017-05-30 12:40:00,153.86,153.86,153.77,153.77,12957.0,126.8141,126.8141,126.74,126.74,12957.0
2017-05-30 12:45:00,153.78,153.83,153.69,153.73,37137.0,126.7482,126.7894,126.674,126.707,37137.0
2017-05-30 12:50:00,153.72,153.82,153.72,153.77,18362.0,126.6988,126.7812,126.6988,126.74,18362.0
2017-05-30 12:55:00,153.76,153.88,153.74,153.85,21515.0,126.7317,126.8306,126.7152,126.8059,21515.0
2017-05-30 13:00:00,153.84,153.85,153.8,153.82,14207.0,126.7977,126.8059,126.7647,126.7812,14207.0
2017-05-30 13:05:00,153.83,153.84,153.78,153.79,15535.0,126.7894,126.7977,126.7482,126.7565,15535.0
2017-05-30 13:10:00,153.79,153.83,153.77,153.78,15299.0,126.7565,126.7894,126.74,126.7482,15299.0
2017-05-30 13:15:00,153.77,153.79,153.75,153.76,11452.0,126.74,126.7565,126.7235,126.7317,11452.0
2017-05-30 13:20:00,153.75,153.76,153.66,153.66,27135.0,126.7235,126.7317,126.6493,126.6493,27135.0
2017-05-30 13:25:00,153.65,153.66,153.56,153.59,35873.0,126.6411,126.6493,126.5669,126.5916,35873.0
2017-05-30 13:30:00,153.59,153.63,153.52,153.6,31773.0,126.5916,126.6246,126.5339,126.5999,31773.0
2017-05-30 13:35:00,153.59,153.62,153.57,153.59,22667.0,126.5916,126.6163,126.5751,126.5916,22667.0
2017-05-30 13:40:00,153.58,153.81,153.57,153.81,21431.0,126.5834,126.7729,126.5751,126.7729,21431.0
2017-05-30 13:45:00,153.8,153.81,153.76,153.79,16594.0,126.7647,126.7729,126.7317,126.7565,16594.0
2017-05-30 13:50:00,153.79,153.79,153.67,153.7,18765.0,126.7565,126.7565,126.6575,126.6823,18765.0
2017-05-30 13:55:00,153.69,153.75,153.66,153.74,15877.0,126.674,126.7235,126.6493,126.7152,15877.0
2017-05-30 14:00:00,153.76,153.8,153.75,153.75,15320.0,126.7317,126.7647,126.7235,126.7235,15320.0
2017-05-30 14:05:00,153.76,153.8,153.75,153.76,12666.0,126.7317,126.7647,126.7235,126.7317,12666.0
2017-05-30 14:10:00,153.76,153.85,153.75,153.84,18902.0,126.7317,126.8059,126.7235,126.7977,18902.0
2017-05-30 14:15:00,153.84,153.87,153.79,153.83,17953.0,126.7977,126.8224,126.7565,126.7894,17953.0
2017-05-30 14:20:00,153.83,153.86,153.81,153.82,10380.0,126.7894,126.8141,126.7729,126.7812,10380.0
2017-05-30 14:25:00,153.81,153.85,153.8,153.81,16920.0,126.7729,126.8059,126.7647,126.7729,16920.0
2017-05-30 14:30:00,153.81,153.82,153.78,153.81,15867.0,126.7729,126.7812,126.7482,126.7729,15867.0
2017-05-30 14:35:00,153.82,153.93,153.78,153.93,20281.0,126.7812,126.8718,126.7482,126.8718,20281.0
2017-05-30 14:40:00,153.93,153.96,153.87,153.96,18745.0,126.8718,126.8966,126.8224,126.8966,18745.0
2017-05-30 14:45:00,153.97,153.99,153.93,153.98,18978.0,126.9048,126.9213,126.8718,126.9131,18978.0
2017-05-30 14:50:00,153.98,153.98,153.89,153.89,27574.0,126.9131,126.9131,126.8389,126.8389,27574.0
2017-05-30 14:55:00,153.9,154.0,153.9,153.96,20389.0,126.8471,126.9295,126.8471,126.8966,20389.0
2017-05-30 15:00:00,153.96,154.05,153.93,154.02,37837.0,126.8966,126.9707,126.8718,126.946,37837.0
2017-05-30 15:05:00,154.02,154.06,153.95,154.05,19980.0,126.946,126.979,126.8883,126.9707,19980.0
2017-05-30 15:10:00,154.05,154.09,154.0,154.05,51607.0,126.9707,127.0037,126.9295,126.9707,51607.0
2017-05-30 15:15:00,154.06,154.08,153.96,153.97,26792.0,126.979,126.9955,126.8966,126.9048,26792.0
2017-05-30 15:20:00,153.97,154.01,153.96,153.99,29124.0,126.9048,126.9378,126.8966,126.9213,29124.0
2017-05-30 15:25:00,154.0,154.07,153.96,154.05,33028.0,126.9295,126.9872,126.8966,126.9707,33028.0
2017-05-30 15:30:00,154.05,154.09,154.0,154.09,32513.0,126.9707,127.0037,126.9295,127.0037,32513.0
2017-05-30 15:35:00,154.09,154.13,154.06,154.06,45501.0,127.0037,127.0367,126.979,126.979,45501.0
2017-05-30 15:40:00,154.06,154.12,154.01,154.1,36432.0,126.979,127.0284,126.9378,127.012,36432.0
2017-05-30 15:45:00,154.1,154.16,154.09,154.11,52315.0,127.012,127.0614,127.0037,127.0202,52315.0
2017-05-30 15:50:00,154.11,154.11,153.95,153.97,81024.0,127.0202,127.0202,126.8883,126.9048,81024.0
2017-05-30 15:55:00,153.97,153.97,153.78,153.83,181944.0,126.9048,126.9048,126.7482,126.7894,181944.0
2017-05-31 09:30:00,154.36,154.38,153.8,153.94,122596.0,127.2263,127.2427,126.7647,126.8801,122596.0
2017-05-31 09:35:00,154.0,154.32,153.98,154.08,35445.0,126.9295,127.1933,126.9131,126.9955,35445.0
2017-05-31 09:40:00,154.07,154.23,153.95,154.17,41038.0,126.9872,127.1191,126.8883,127.0697,41038.0
2017-05-31 09:45:00,154.19,154.27,153.85,153.85,47931.0,127.0861,127.1521,126.8059,126.8059,47931.0
2017-05-31 09:50:00,153.9,153.92,153.59,153.59,63700.0,126.8471,126.8636,126.5916,126.5916,63700.0
2017-05-31 09:55:00,153.57,153.6,153.31,153.47,51391.0,126.5751,126.5999,126.3608,126.4927,51391.0
2017-05-31 10:00:00,153.46,153.72,153.31,153.68,91085.0,126.4845,126.6988,126.3608,126.6658,91085.0
2017-05-31 10:05:00,153.65,153.82,153.56,153.82,42041.0,126.6411,126.7812,126.5669,126.7812,42041.0
2017-05-31 10:10:00,153.82,153.96,153.66,153.71,35347.0,126.7812,126.8966,126.6493,126.6905,35347.0
2017-05-31 10:15:00,153.71,153.91,153.69,153.88,43636.0,126.6905,126.8554,126.674,126.8306,43636.0
2017-05-31 10:20:00,153.89,154.03,153.8,153.87,54354.0,126.8389,126.9543,126.7647,126.8224,54354.0
2017-05-31 10:25:00,153.87,153.92,153.66,153.68,44918.0,126.8224,126.8636,126.6493,126.6658,44918.0
2017-05-31 10:30:00,153.69,153.94,153.6,153.75,32752.0,126.674,126.8801,126.5999,126.7235,32752.0
2017-05-31 10:35:00,153.75,153.83,153.53,153.56,43141.0,126.7235,126.7894,126.5422,126.5669,43141.0
2017-05-31 10:40:00,153.56,153.93,153.56,153.78,27115.0,126.5669,126.8718,126.5669,126.7482,27115.0
2017-05-31 10:45:00,153.78,153.84,153.64,153.7,20225.0,126.7482,126.7977,126.6328,126.6823,20225.0
2017-05-31 10:50:00,153.71,153.99,153.69,153.99,21040.0,126.6905,126.9213,126.674,126.9213,21040.0
2017-05-31 10:55:00,153.98,154.0,153.86,153.96,23184.0,126.9131,126.9295,126.8141,126.8966,23184.0
2017-05-31 11:00:00,153.95,153.99,153.92,153.95,26722.0,126.8883,126.9213,126.8636,126.8883,26722.0
2017-05-31 11:05:00,153.96,154.1,153.93,154.08,21520.0,126.8966,127.012,126.8718,126.9955,21520.0
2017-05-31 11:10:00,154.08,154.1,153.94,153.94,16071.0,126.9955,127.012,126.8801,126.8801,16071.0
2017-05-31 11:15:00,153.96,153.96,153.86,153.96,29088.0,126.8966,126.8966,126.8141,126.8966,29088.0
2017-05-31 11:20:00,153.96,154.16,153.95,154.12,23282.0,126.8966,127.0614,126.8883,127.0284,23282.0
2017-05-31 11:25:00,154.11,154.13,153.96,154.13,23844.0,127.0202,127.0367,126.8966,127.0367,23844.0
2017-05-31 11:30:00,154.12,154.14,153.91,153.98,25956.0,127.0284,127.0449,126.8554,126.9131,25956.0
2017-05-31 11:35:00,154.0,154.17,153.99,154.06,30639.0,126.9295,127.0697,126.9213,126.979,30639.0
2017-05-31 11:40:00,154.08,154.08,153.99,154.05,16502.0,126.9955,126.9955,126.9213,126.9707,16502.0
2017-05-31 11:45:00,154.05,154.06,153.92,153.95,24343.0,126.9707,126.979,126.8636,126.8883,24343.0
2017-05-31 11:50:00,153.97,153.97,153.74,153.76,18968.0,126.9048,126.9048,126.7152,126.7317,18968.0
2017-05-31 11:55:00,153.74,153.78,153.5,153.6,27907.0,126.7152,126.7482,126.5174,126.5999,27907.0
2017-05-31 12:00:00,153.62,153.77,153.58,153.76,22498.0,126.6163,126.74,126.5834,126.7317,22498.0
2017-05-31 12:05:00,153.76,153.78,153.67,153.73,24922.0,126.7317,126.7482,126.6575,126.707,24922.0
2017-05-31 12:10:00,153.75,153.75,153.5,153.5,22376.0,126.7235,126.7235,126.5174,126.5174,22376.0
2017-05-31 12:15:00,153.51,153.56,153.48,153.55,33187.0,126.5257,126.5669,126.5009,126.5586,33187.0
2017-05-31 12:20:00,153.55,153.67,153.55,153.67,13864.0,126.5586,126.6575,126.5586,126.6575,13864.0
2017-05-31 12:25:00,153.66,153.67,153.52,153.59,15914.0,126.6493,126.6575,126.5339,126.5916,15914.0
2017-05-31 12:30:00,153.59,153.66,153.55,153.65,13130.0,126.5916,126.6493,126.5586,126.6411,13130.0
2017-05-31 12:35:00,153.66,153.68,153.57,153.57,11928.0,126.6493,126.6658,126.5751,126.5751,11928.0
2017-05-31 12:40:00,153.57,153.63,153.51,153.58,15544.0,126.5751,126.6246,126.5257,126.5834,15544.0
2017-05-31 12:45:00,153.56,153.56,153.44,153.47,19649.0,126.5669,126.5669,126.468,126.4927,19649.0
2017-05-31 12:50:00,153.49,153.51,153.46,153.48,17363.0,126.5092,126.5257,126.4845,126.5009,17363.0
2017-05-31 12:55:00,153.5,153.55,153.48,153.53,10121.0,126.5174,126.5586,126.5009,126.5422,10121.0
2017-05-31 13:00:00,153.55,153.63,153.55,153.59,12588.0,126.5586,126.6246,126.5586,126.5916,12588.0
2017-05-31 13:05:00,153.58,153.65,153.56,153.64,13651.0,126.5834,126.6411,126.5669,126.6328,13651.0
2017-05-31 13:10:00,153.65,153.77,153.65,153.72,15294.0,126.6411,126.74,126.6411,126.6988,15294.0
2017-05-31 13:15:00,153.72,153.73,153.53,153.58,16668.0,126.6988,126.707,126.5422,126.5834,16668.0
2017-05-31 13:20:00,153.59,153.71,153.58,153.68,23482.0,126.5916,126.6905,126.5834,126.6658,23482.0
2017-05-31 13:25:00,153.69,153.74,153.66,153.72,11359.0,126.674,126.7152,126.6493,126.6988,11359.0
2017-05-31 13:30:00,153.71,153.74,153.65,153.7,13568.0,126.6905,126.7152,126.6411,126.6823,13568.0
2017-05-31 13:35:00,153.7,153.72,153.62,153.66,18536.0,126.6823,126.6988,126.6163,126.6493,18536.0
2017-05-31 13:40:00,153.66,153.71,153.57,153.6,17992.0,126.6493,126.6905,126.5751,126.5999,17992.0
2017-05-31 13:45:00,153.59,153.64,153.55,153.62,15250.0,126.5916,126.6328,126.5586,126.6163,15250.0
2017-05-31 13:50:00,153.61,153.64,153.59,153.6,17813.0,126.6081,126.6328,126.5916,126.5999,17813.0
2017-05-31 13:55:00,153.61,153.68,153.52,153.57,26152.0,126.6081,126.6658,126.5339,126.5751,26152.0
2017-05-31 14:00:00,153.56,153.58,153.34,153.38,27231.0,126.5669,126.5834,126.3856,126.4185,27231.0
2017-05-31 14:05:00,153.38,153.48,153.38,153.43,52687.0,126.4185,126.5009,126.4185,126.4597,52687.0
2017-05-31 14:10:00,153.43,153.54,153.34,153.53,33808.0,126.4597,126.5504,126.3856,126.5422,33808.0
2017-05-31 14:15:00,153.53,153.69,153.53,153.67,25269.0,126.5422,126.674,126.5422,126.6575,25269.0
2017-05-31 14:20:00,153.68,153.68,153.58,153.64,18876.0,126.6658,126.6658,126.5834,126.6328,18876.0
2017-05-31 14:25:00,153.63,153.65,153.49,153.51,38895.0,126.6246,126.6411,126.5092,126.5257,38895.0
2017-05-31 14:30:00,153.51,153.55,153.42,153.53,39745.0,126.5257,126.5586,126.4515,126.5422,39745.0
2017-05-31 14:35:00,153.53,153.54,153.45,153.45,26549.0,126.5422,126.5504,126.4762,126.4762,26549.0
2017-05-31 14:40:00,153.45,153.58,153.38,153.56,19034.0,126.4762,126.5834,126.4185,126.5669,19034.0
2017-05-31 14:45:00,153.56,153.6,153.52,153.54,23550.0,126.5669,126.5999,126.5339,126.5504,23550.0
2017-05-31 14:50:00,153.55,153.55,153.45,153.53,16355.0,126.5586,126.5586,126.4762,126.5422,16355.0
2017-05-31 14:55:00,153.52,153.6,153.51,153.51,20695.0,126.5339,126.5999,126.5257,126.5257,20695.0
2017-05-31 15:00:00,153.52,153.7,153.49,153.57,29313.0,126.5339,126.6823,126.5092,126.5751,29313.0
2017-05-31 15:05:00,153.57,153.57,153.46,153.52,31730.0,126.5751,126.5751,126.4845,126.5339,31730.0
2017-05-31 15:10:00,153.53,153.53,153.39,153.52,38849.0,126.5422,126.5422,126.4268,126.5339,38849.0
2017-05-31 15:15:00,153.51,153.58,153.51,153.53,34651.0,126.5257,126.5834,126.5257,126.5422,34651.0
2017-05-31 15:20:00,153.53,153.57,153.47,153.52,32726.0,126.5422,126.5751,126.4927,126.5339,32726.0
2017-05-31 15:25:00,153.53,153.55,153.39,153.42,41194.0,126.5422,126.5586,126.4268,126.4515,41194.0
2017-05-31 15:30:00,153.42,153.55,153.41,153.45,66961.0,126.4515,126.5586,126.4432,126.4762,66961.0
2017-05-31 15:35:00,153.45,153.46,153.33,153.38,64073.0,126.4762,126.4845,126.3773,126.4185,64073.0
2017-05-31 15:40:00,153.37,153.53,153.28,153.53,88723.0,126.4103,126.5422,126.3361,126.5422,88723.0
2017-05-31 15:45:00,153.53,153.75,153.53,153.65,148583.0,126.5422,126.7235,126.5422,126.6411,148583.0
2017-05-31 15:50:00,153.65,153.73,153.54,153.62,127433.0,126.6411,126.707,126.5504,126.6163,127433.0
2017-05-31 15:55:00,153.62,153.79,153.39,153.54,439445.0,126.6163,126.7565,126.4268,126.5504,439445.0
2017-06-01 09:30:00,153.52,153.52,152.74,152.96,135201.0,126.5339,126.5339,125.891,126.0724,135201.0
2017-06-01 09:35:00,153.0,153.29,152.98,153.19,30590.0,126.1053,126.3443,126.0888,126.2619,30590.0
2017-06-01 09:40:00,153.17,153.7,153.05,153.62,39561.0,126.2454,126.6823,126.1465,126.6163,39561.0
2017-06-01 09:45:00,153.68,153.7,153.52,153.63,38850.0,126.6658,126.6823,126.5339,126.6246,38850.0
2017-06-01 09:50:00,153.63,153.68,153.5,153.59,45428.0,126.6246,126.6658,126.5174,126.5916,45428.0
2017-06-01 09:55:00,153.62,153.88,153.59,153.79,59203.0,126.6163,126.8306,126.5916,126.7565,59203.0
2017-06-01 10:00:00,153.81,153.95,153.79,153.8,56640.0,126.7729,126.8883,126.7565,126.7647,56640.0
2017-06-01 10:05:00,153.77,153.87,153.65,153.87,50938.0,126.74,126.8224,126.6411,126.8224,50938.0
2017-06-01 10:10:00,153.85,153.96,153.8,153.96,33500.0,126.8059,126.8966,126.7647,126.8966,33500.0
2017-06-01 10:15:00,153.96,154.0,153.76,153.77,53321.0,126.8966,126.9295,126.7317,126.74,53321.0
2017-06-01 10:20:00,153.78,153.97,153.77,153.96,40566.0,126.7482,126.9048,126.74,126.8966,40566.0
2017-06-01 10:25:00,153.98,153.99,153.83,153.95,31234.0,126.9131,126.9213,126.7894,126.8883,31234.0
2017-06-01 10:30:00,153.94,153.94,153.6,153.62,37521.0,126.8801,126.8801,126.5999,126.6163,37521.0
2017-06-01 10:35:00,153.62,153.63,153.56,153.61,26497.0,126.6163,126.6246,126.5669,126.6081,26497.0
2017-06-01 10:40:00,153.62,153.83,153.62,153.79,21812.0,126.6163,126.7894,126.6163,126.7565,21812.0
2017-06-01 10:45:00,153.8,153.83,153.7,153.7,25869.0,126.7647,126.7894,126.6823,126.6823,25869.0
2017-06-01 10:50:00,153.71,153.74,153.6,153.74,25442.0,126.6905,126.7152,126.5999,126.7152,25442.0
2017-06-01 10:55:00,153.75,153.75,153.6,153.62,18750.0,126.7235,126.7235,126.5999,126.6163,18750.0
2017-06-01 11:00:00,153.63,153.66,153.56,153.6,41199.0,126.6246,126.6493,126.5669,126.5999,41199.0
2017-06-01 11:05:00,153.61,153.79,153.61,153.75,28945.0,126.6081,126.7565,126.6081,126.7235,28945.0
2017-06-01 11:10:00,153.75,153.76,153.65,153.69,25709.0,126.7235,126.7317,126.6411,126.674,25709.0
2017-06-01 11:15:00,153.7,153.73,153.65,153.69,26436.0,126.6823,126.707,126.6411,126.674,26436.0
2017-06-01 11:20:00,153.7,153.78,153.66,153.66,16600.0,126.6823,126.7482,126.6493,126.6493,16600.0
2017-06-01 11:25:00,153.66,153.67,153.57,153.62,23235.0,126.6493,126.6575,126.5751,126.6163,23235.0
2017-06-01 11:30:00,153.61,153.67,153.54,153.67,24375.0,126.6081,126.6575,126.5504,126.6575,24375.0
2017-06-01 11:35:00,153.67,153.78,153.63,153.78,39749.0,126.6575,126.7482,126.6246,126.7482,39749.0
2017-06-01 11:40:00,153.78,153.81,153.74,153.78,19098.0,126.7482,126.7729,126.7152,126.7482,19098.0
2017-06-01 11:45:00,153.8,153.91,153.79,153.91,19842.0,126.7647,126.8554,126.7565,126.8554,19842.0
2017-06-01 11:50:00,153.92,153.97,153.88,153.9,35231.0,126.8636,126.9048,126.8306,126.8471,35231.0
2017-06-01 11:55:00,153.92,154.04,153.92,154.01,27874.0,126.8636,126.9625,126.8636,126.9378,27874.0
2017-06-01 12:00:00,154.01,154.17,153.99,154.13,27150.0,126.9378,127.0697,126.9213,127.0367,27150.0
2017-06-01 12:05:00,154.13,154.25,154.12,154.25,19297.0,127.0367,127.1356,127.0284,127.1356,19297.0
2017-06-01 12:10:00,154.23,154.26,154.15,154.16,21037.0,127.1191,127.1438,127.0532,127.0614,21037.0
2017-06-01 12:15:00,154.14,154.16,154.1,154.1,19010.0,127.0449,127.0614,127.012,127.012,19010.0
2017-06-01 12:20:00,154.1,154.1,154.06,154.1,36894.0,127.012,127.012,126.979,127.012,36894.0
2017-06-01 12:25:00,154.09,154.09,153.98,154.03,16925.0,127.0037,127.0037,126.9131,126.9543,16925.0
2017-06-01 12:30:00,154.02,154.14,154.0,154.14,12586.0,126.946,127.0449,126.9295,127.0449,12586.0
2017-06-01 12:35:00,154.15,154.25,154.15,154.21,22110.0,127.0532,127.1356,127.0532,127.1026,22110.0
2017-06-01 12:40:00,154.19,154.25,154.13,154.22,18746.0,127.0861,127.1356,127.0367,127.1109,18746.0
2017-06-01 12:45:00,154.22,154.32,154.2,154.31,27947.0,127.1109,127.1933,127.0944,127.185,27947.0
2017-06-01 12:50:00,154.32,154.5,154.31,154.47,52086.0,127.1933,127.3416,127.185,127.3169,52086.0
2017-06-01 12:55:00,154.49,154.69,154.49,154.67,73247.0,127.3334,127.4982,127.3334,127.4818,73247.0
2017-06-01 13:00:00,154.65,154.74,154.59,154.59,21944.0,127.4653,127.5395,127.4158,127.4158,21944.0
2017-06-01 13:05:00,154.6,154.72,154.58,154.66,25284.0,127.4241,127.523,127.4076,127.4735,25284.0
2017-06-01 13:10:00,154.68,154.81,154.68,154.73,28957.0,127.49,127.5972,127.49,127.5312,28957.0
2017-06-01 13:15:00,154.75,154.76,154.66,154.71,12653.0,127.5477,127.5559,127.4735,127.5147,12653.0
2017-06-01 13:20:00,154.72,154.94,154.72,154.93,31700.0,127.523,127.7043,127.523,127.6961,31700.0
2017-06-01 13:25:00,154.93,154.98,154.91,154.96,16453.0,127.6961,127.7373,127.6796,127.7208,16453.0
2017-06-01 13:30:00,154.96,155.03,154.92,154.92,28852.0,127.7208,127.7785,127.6878,127.6878,28852.0
2017-06-01 13:35:00,154.92,154.92,154.82,154.87,20076.0,127.6878,127.6878,127.6054,127.6466,20076.0
2017-06-01 13:40:00,154.86,154.94,154.85,154.93,16472.0,127.6384,127.7043,127.6301,127.6961,16472.0
2017-06-01 13:45:00,154.92,154.97,154.88,154.89,15174.0,127.6878,127.729,127.6548,127.6631,15174.0
2017-06-01 13:50:00,154.87,154.9,154.84,154.89,14555.0,127.6466,127.6713,127.6219,127.6631,14555.0
2017-06-01 13:55:00,154.88,154.96,154.88,154.9,19213.0,127.6548,127.7208,127.6548,127.6713,19213.0
2017-06-01 14:00:00,154.91,154.92,154.73,154.75,28888.0,127.6796,127.6878,127.5312,127.5477,28888.0
2017-06-01 14:05:00,154.74,154.86,154.74,154.85,14687.0,127.5395,127.6384,127.5395,127.6301,14687.0
2017-06-01 14:10:00,154.82,154.92,154.82,154.91,25340.0,127.6054,127.6878,127.6054,127.6796,25340.0
2017-06-01 14:15:00,154.91,154.97,154.89,154.97,18443.0,127.6796,127.729,127.6631,127.729,18443.0
2017-06-01 14:20:00,154.95,155.02,154.93,154.93,18284.0,127.7125,127.7702,127.6961,127.6961,18284.0
2017-06-01 14:25:00,154.93,154.94,154.86,154.87,16420.0,127.6961,127.7043,127.6384,127.6466,16420.0
2017-06-01 14:30:00,154.87,154.88,154.78,154.79,28894.0,127.6466,127.6548,127.5724,127.5807,28894.0
2017-06-01 14:35:00,154.81,154.84,154.8,154.83,18193.0,127.5972,127.6219,127.5889,127.6136,18193.0
2017-06-01 14:40:00,154.82,154.83,154.74,154.78,18275.0,127.6054,127.6136,127.5395,127.5724,18275.0
2017-06-01 14:45:00,154.77,154.81,154.73,154.8,17259.0,127.5642,127.5972,127.5312,127.5889,17259.0
2017-06-01 14:50:00,154.8,154.83,154.7,154.72,11888.0,127.5889,127.6136,127.5065,127.523,11888.0
2017-06-01 14:55:00,154.71,154.83,154.7,154.77,20073.0,127.5147,127.6136,127.5065,127.5642,20073.0
2017-06-01 15:00:00,154.77,154.85,154.75,154.77,19026.0,127.5642,127.6301,127.5477,127.5642,19026.0
2017-06-01 15:05:00,154.77,154.95,154.77,154.95,22112.0,127.5642,127.7125,127.5642,127.7125,22112.0
2017-06-01 15:10:00,154.95,154.95,154.9,154.92,21992.0,127.7125,127.7125,127.6713,127.6878,21992.0
2017-06-01 15:15:00,154.92,154.95,154.84,154.93,22872.0,127.6878,127.7125,127.6219,127.6961,22872.0
2017-06-01 15:20:00,154.93,155.0,154.92,154.95,26429.0,127.6961,127.7538,127.6878,127.7125,26429.0
2017-06-01 15:25:00,154.95,154.97,154.9,154.95,28043.0,127.7125,127.729,127.6713,127.7125,28043.0
2017-06-01 15:30:00,154.96,155.0,154.9,154.97,27807.0,127.7208,127.7538,127.6713,127.729,27807.0
2017-06-01 15:35:00,154.98,155.07,154.96,155.05,42477.0,127.7373,127.8115,127.7208,127.795,42477.0
2017-06-01 15:40:00,155.06,155.16,155.06,155.11,61065.0,127.8032,127.8856,127.8032,127.8444,61065.0
2017-06-01 15:45:00,155.11,155.13,155.07,155.09,33984.0,127.8444,127.8609,127.8115,127.8279,33984.0
2017-06-01 15:50:00,155.1,155.13,155.04,155.04,69088.0,127.8362,127.8609,127.7867,127.7867,69088.0
2017-06-01 15:55:00,155.03,155.15,154.9,155.15,143647.0,127.7785,127.8774,127.6713,127.8774,143647.0
2017-06-02 09:30:00,154.79,154.98,154.6,154.86,90568.0,127.5807,127.7373,127.4241,127.6384,90568.0
2017-06-02 09:35:00,154.9,155.2,154.86,155.03,37381.0,127.6713,127.9186,127.6384,127.7785,37381.0
2017-06-02 09:40:00,155.05,155.29,154.83,155.12,38797.0,127.795,127.9928,127.6136,127.8527,38797.0
2017-06-02 09:45:00,155.18,155.18,154.72,154.72,45447.0,127.9021,127.9021,127.523,127.523,45447.0
2017-06-02 09:50:00,154.77,154.83,154.42,154.46,40234.0,127.5642,127.6136,127.2757,127.3087,40234.0
2017-06-02 09:55:00,154.48,154.7,154.44,154.7,39392.0,127.3252,127.5065,127.2922,127.5065,39392.0
2017-06-02 10:00:00,154.72,154.83,154.67,154.7,52861.0,127.523,127.6136,127.4818,127.5065,52861.0
2017-06-02 10:05:00,154.7,154.84,154.64,154.78,29563.0,127.5065,127.6219,127.457,127.5724,29563.0
2017-06-02 10:10:00,154.79,155.1,154.76,155.05,47585.0,127.5807,127.8362,127.5559,127.795,47585.0
2017-06-02 10:15:00,155.06,155.15,155.0,155.0,25092.0,127.8032,127.8774,127.7538,127.7538,25092.0
2017-06-02 10:20:00,155.02,155.09,154.98,155.07,22214.0,127.7702,127.8279,127.7373,127.8115,22214.0
2017-06-02 10:25:00,155.05,155.15,155.02,155.09,26426.0,127.795,127.8774,127.7702,127.8279,26426.0
2017-06-02 10:30:00,155.08,155.13,155.05,155.11,32247.0,127.8197,127.8609,127.795,127.8444,32247.0
2017-06-02 10:35:00,155.1,155.14,155.02,155.14,18061.0,127.8362,127.8691,127.7702,127.8691,18061.0
2017-06-02 10:40:00,155.14,155.15,155.08,155.13,18792.0,127.8691,127.8774,127.8197,127.8609,18792.0
2017-06-02 10:45:00,155.12,155.23,155.09,155.15,22213.0,127.8527,127.9433,127.8279,127.8774,22213.0
2017-06-02 10:50:00,155.14,155.43,155.11,155.41,34250.0,127.8691,128.1082,127.8444,128.0917,34250.0
2017-06-02 10:55:00,155.41,155.43,155.22,155.25,27548.0,128.0917,128.1082,127.9351,127.9598,27548.0
2017-06-02 11:00:00,155.24,155.33,155.24,155.33,24430.0,127.9516,128.0257,127.9516,128.0257,24430.0
2017-06-02 11:05:00,155.31,155.36,155.17,155.17,19726.0,128.0093,128.0505,127.8939,127.8939,19726.0
2017-06-02 11:10:00,155.17,155.32,155.17,155.19,22635.0,127.8939,128.0175,127.8939,127.9104,22635.0
2017-06-02 11:15:00,155.19,155.3,155.16,155.24,12526.0,127.9104,128.001,127.8856,127.9516,12526.0
2017-06-02 11:20:00,155.25,155.33,155.14,155.28,13285.0,127.9598,128.0257,127.8691,127.9845,13285.0
2017-06-02 11:25:00,155.28,155.37,155.26,155.29,13453.0,127.9845,128.0587,127.9681,127.9928,13453.0
2017-06-02 11:30:00,155.27,155.44,155.27,155.43,14956.0,127.9763,128.1164,127.9763,128.1082,14956.0
2017-06-02 11:35:00,155.43,155.45,155.4,155.45,16058.0,128.1082,128.1247,128.0834,128.1247,16058.0
2017-06-02 11:40:00,155.45,155.56,155.42,155.54,30523.0,128.1247,128.2153,128.0999,128.1988,30523.0
2017-06-02 11:45:00,155.54,155.78,155.54,155.71,30418.0,128.1988,128.3966,128.1988,128.3389,30418.0
2017-06-02 11:50:00,155.71,155.76,155.59,155.76,34786.0,128.3389,128.3802,128.24,128.3802,34786.0
2017-06-02 11:55:00,155.76,155.85,155.74,155.81,32229.0,128.3802,128.4543,128.3637,128.4214,32229.0
2017-06-02 12:00:00,155.81,155.86,155.68,155.7,26311.0,128.4214,128.4626,128.3142,128.3307,26311.0
2017-06-02 12:05:00,155.7,155.72,155.58,155.61,20490.0,128.3307,128.3472,128.2318,128.2565,20490.0
2017-06-02 12:10:00,155.58,155.66,155.53,155.66,21301.0,128.2318,128.2977,128.1906,128.2977,21301.0
2017-06-02 12:15:00,155.64,155.64,155.54,155.55,15562.0,128.2813,128.2813,128.1988,128.2071,15562.0
2017-06-02 12:20:00,155.54,155.55,155.45,155.52,20664.0,128.1988,128.2071,128.1247,128.1823,20664.0
2017-06-02 12:25:00,155.51,155.61,155.5,155.61,16910.0,128.1741,128.2565,128.1659,128.2565,16910.0
2017-06-02 12:30:00,155.6,155.66,155.51,155.52,15944.0,128.2483,128.2977,128.1741,128.1823,15944.0
2017-06-02 12:35:00,155.51,155.51,155.42,155.46,11313.0,128.1741,128.1741,128.0999,128.1329,11313.0
2017-06-02 12:40:00,155.46,155.51,155.41,155.44,11813.0,128.1329,128.1741,128.0917,128.1164,11813.0
2017-06-02 12:45:00,155.42,155.46,155.38,155.4,16453.0,128.0999,128.1329,128.067,128.0834,16453.0
2017-06-02 12:50:00,155.4,155.43,155.33,155.34,21892.0,128.0834,128.1082,128.0257,128.034,21892.0
2017-06-02 12:55:00,155.32,155.37,155.31,155.37,12369.0,128.0175,128.0587,128.0093,128.0587,12369.0
2017-06-02 13:00:00,155.36,155.38,155.3,155.3,10302.0,128.0505,128.067,128.001,128.001,10302.0
2017-06-02 13:05:00,155.32,155.34,155.27,155.28,19318.0,128.0175,128.034,127.9763,127.9845,19318.0
2017-06-02 13:10:00,155.29,155.4,155.27,155.4,15840.0,127.9928,128.0834,127.9763,128.0834,15840.0
2017-06-02 13:15:00,155.38,155.39,155.29,155.31,14960.0,128.067,128.0752,127.9928,128.0093,14960.0
2017-06-02 13:20:00,155.31,155.36,155.3,155.3,9812.0,128.0093,128.0505,128.001,128.001,9812.0
2017-06-02 13:25:00,155.31,155.45,155.29,155.39,17573.0,128.0093,128.1247,127.9928,128.0752,17573.0
2017-06-02 13:30:00,155.39,155.47,155.37,155.45,13434.0,128.0752,128.1411,128.0587,128.1247,13434.0
2017-06-02 13:35:00,155.46,155.55,155.45,155.55,24046.0,128.1329,128.2071,128.1247,128.2071,24046.0
2017-06-02 13:40:00,155.54,155.63,155.54,155.57,19406.0,128.1988,128.273,128.1988,128.2236,19406.0
2017-06-02 13:45:00,155.57,155.64,155.47,155.49,16417.0,128.2236,128.2813,128.1411,128.1576,16417.0
2017-06-02 13:50:00,155.48,155.49,155.42,155.42,17760.0,128.1494,128.1576,128.0999,128.0999,17760.0
2017-06-02 13:55:00,155.42,155.42,155.36,155.39,28117.0,128.0999,128.0999,128.0505,128.0752,28117.0
2017-06-02 14:00:00,155.38,155.42,155.34,155.36,19593.0,128.067,128.0999,128.034,128.0505,19593.0
2017-06-02 14:05:00,155.35,155.44,155.35,155.4,26964.0,128.0422,128.1164,128.0422,128.0834,26964.0
2017-06-02 14:10:00,155.4,155.41,155.33,155.34,17242.0,128.0834,128.0917,128.0257,128.034,17242.0
2017-06-02 14:15:00,155.35,155.43,155.32,155.42,17689.0,128.0422,128.1082,128.0175,128.0999,17689.0
2017-06-02 14:20:00,155.42,155.48,155.39,155.45,23322.0,128.0999,128.1494,128.0752,128.1247,23322.0
2017-06-02 14:25:00,155.45,155.46,155.27,155.28,17758.0,128.1247,128.1329,127.9763,127.9845,17758.0
2017-06-02 14:30:00,155.29,155.31,155.22,155.28,28983.0,127.9928,128.0093,127.9351,127.9845,28983.0
2017-06-02 14:35:00,155.28,155.4,155.27,155.4,14960.0,127.9845,128.0834,127.9763,128.0834,14960.0
2017-06-02 14:40:00,155.4,155.4,155.23,155.23,29312.0,128.0834,128.0834,127.9433,127.9433,29312.0
2017-06-02 14:45:00,155.24,155.31,155.23,155.24,53757.0,127.9516,128.0093,127.9433,127.9516,53757.0
2017-06-02 14:50:00,155.25,155.25,155.19,155.19,36244.0,127.9598,127.9598,127.9104,127.9104,36244.0
2017-06-02 14:55:00,155.18,155.38,155.16,155.32,23810.0,127.9021,128.067,127.8856,128.0175,23810.0
2017-06-02 15:00:00,155.31,155.31,155.11,155.18,29837.0,128.0093,128.0093,127.8444,127.9021,29837.0
2017-06-02 15:05:00,155.17,155.19,155.07,155.17,44981.0,127.8939,127.9104,127.8115,127.8939,44981.0
2017-06-02 15:10:00,155.16,155.24,155.16,155.24,20672.0,127.8856,127.9516,127.8856,127.9516,20672.0
2017-06-02 15:15:00,155.24,155.26,155.07,155.11,40994.0,127.9516,127.9681,127.8115,127.8444,40994.0
2017-06-02 15:20:00,155.12,155.2,155.11,155.2,36090.0,127.8527,127.9186,127.8444,127.9186,36090.0
2017-06-02 15:25:00,155.2,155.22,155.14,155.2,28750.0,127.9186,127.9351,127.8691,127.9186,28750.0
2017-06-02 15:30:00,155.2,155.27,155.12,155.15,53286.0,127.9186,127.9763,127.8527,127.8774,53286.0
2017-06-02 15:35:00,155.16,155.25,155.15,155.23,38850.0,127.8856,127.9598,127.8774,127.9433,38850.0
2017-06-02 15:40:00,155.24,155.28,155.15,155.23,66174.0,127.9516,127.9845,127.8774,127.9433,66174.0
2017-06-02 15:45:00,155.24,155.35,155.15,155.32,59814.0,127.9516,128.0422,127.8774,128.0175,59814.0
2017-06-02 15:50:00,155.32,155.38,155.23,155.25,69927.0,128.0175,128.067,127.9433,127.9598,69927.0
2017-06-02 15:55:00,155.25,155.35,155.0,155.2,337349.0,127.9598,128.0422,127.7538,127.9186,337349.0
2017-06-05 09:30:00,155.6,155.62,155.05,155.05,68818.0,128.2483,128.2648,127.795,127.795,68818.0
2017-06-05 09:35:00,155.13,155.27,155.0,155.05,21009.0,127.8609,127.9763,127.7538,127.795,21009.0
2017-06-05 09:40:00,155.03,155.07,154.6,154.66,46574.0,127.7785,127.8115,127.4241,127.4735,46574.0
2017-06-05 09:45:00,154.68,154.95,154.64,154.76,59212.0,127.49,127.7125,127.457,127.5559,59212.0
2017-06-05 09:50:00,154.76,154.98,154.76,154.81,36914.0,127.5559,127.7373,127.5559,127.5972,36914.0
2017-06-05 09:55:00,154.8,154.83,154.61,154.62,40433.0,127.5889,127.6136,127.4323,127.4406,40433.0
2017-06-05 10:00:00,154.61,154.73,154.5,154.66,40495.0,127.4323,127.5312,127.3416,127.4735,40495.0
2017-06-05 10:05:00,154.64,154.67,154.51,154.51,35252.0,127.457,127.4818,127.3499,127.3499,35252.0
2017-06-05 10:10:00,154.5,154.51,154.36,154.47,56168.0,127.3416,127.3499,127.2263,127.3169,56168.0
2017-06-05 10:15:00,154.48,154.76,154.47,154.75,32359.0,127.3252,127.5559,127.3169,127.5477,32359.0
2017-06-05 10:20:00,154.74,154.74,154.51,154.51,24563.0,127.5395,127.5395,127.3499,127.3499,24563.0
2017-06-05 10:25:00,154.5,154.51,154.29,154.32,27280.0,127.3416,127.3499,127.1686,127.1933,27280.0
2017-06-05 10:30:00,154.31,154.39,154.23,154.23,24115.0,127.185,127.251,127.1191,127.1191,24115.0
2017-06-05 10:35:00,154.23,154.4,154.23,154.37,22257.0,127.1191,127.2592,127.1191,127.2345,22257.0
2017-06-05 10:40:00,154.39,154.44,154.32,154.44,27570.0,127.251,127.2922,127.1933,127.2922,27570.0
2017-06-05 10:45:00,154.45,154.57,154.42,154.57,17784.0,127.3004,127.3993,127.2757,127.3993,17784.0
2017-06-05 10:50:00,154.55,154.69,154.51,154.57,20969.0,127.3829,127.4982,127.3499,127.3993,20969.0
2017-06-05 10:55:00,154.58,154.71,154.57,154.59,17449.0,127.4076,127.5147,127.3993,127.4158,17449.0
2017-06-05 11:00:00,154.6,154.67,154.49,154.56,29395.0,127.4241,127.4818,127.3334,127.3911,29395.0
2017-06-05 11:05:00,154.53,154.62,154.52,154.54,19640.0,127.3664,127.4406,127.3581,127.3746,19640.0
2017-06-05 11:10:00,154.55,154.69,154.54,154.65,25033.0,127.3829,127.4982,127.3746,127.4653,25033.0
2017-06-05 11:15:00,154.65,154.67,154.53,154.65,19276.0,127.4653,127.4818,127.3664,127.4653,19276.0
2017-06-05 11:20:00,154.65,154.69,154.53,154.56,17015.0,127.4653,127.4982,127.3664,127.3911,17015.0
2017-06-05 11:25:00,154.58,154.68,154.55,154.59,20546.0,127.4076,127.49,127.3829,127.4158,20546.0
2017-06-05 11:30:00,154.6,154.65,154.51,154.55,20653.0,127.4241,127.4653,127.3499,127.3829,20653.0
2017-06-05 11:35:00,154.54,154.63,154.5,154.52,13123.0,127.3746,127.4488,127.3416,127.3581,13123.0
2017-06-05 11:40:00,154.52,154.7,154.51,154.61,20123.0,127.3581,127.5065,127.3499,127.4323,20123.0
2017-06-05 11:45:00,154.63,154.73,154.62,154.72,21546.0,127.4488,127.5312,127.4406,127.523,21546.0
2017-06-05 11:50:00,154.69,154.73,154.63,154.63,23905.0,127.4982,127.5312,127.4488,127.4488,23905.0
2017-06-05 11:55:00,154.64,154.66,154.61,154.65,24305.0,127.457,127.4735,127.4323,127.4653,24305.0
2017-06-05 12:00:00,154.66,154.85,154.66,154.8,14253.0,127.4735,127.6301,127.4735,127.5889,14253.0
2017-06-05 12:05:00,154.83,154.85,154.72,154.72,9831.0,127.6136,127.6301,127.523,127.523,9831.0
2017-06-05 12:10:00,154.75,154.75,154.71,154.73,10548.0,127.5477,127.5477,127.5147,127.5312,10548.0
2017-06-05 12:15:00,154.72,154.8,154.7,154.8,17491.0,127.523,127.5889,127.5065,127.5889,17491.0
2017-06-05 12:20:00,154.81,154.82,154.74,154.79,12398.0,127.5972,127.6054,127.5395,127.5807,12398.0
2017-06-05 12:25:00,154.77,154.78,154.65,154.67,10692.0,127.5642,127.5724,127.4653,127.4818,10692.0
2017-06-05 12:30:00,154.68,154.68,154.6,154.63,13346.0,127.49,127.49,127.4241,127.4488,13346.0
2017-06-05 12:35:00,154.63,154.71,154.62,154.7,19808.0,127.4488,127.5147,127.4406,127.5065,19808.0
2017-06-05 12:40:00,154.69,154.7,154.59,154.64,20710.0,127.4982,127.5065,127.4158,127.457,20710.0
2017-06-05 12:45:00,154.63,154.68,154.6,154.67,15420.0,127.4488,127.49,127.4241,127.4818,15420.0
2017-06-05 12:50:00,154.67,154.67,154.51,154.54,56021.0,127.4818,127.4818,127.3499,127.3746,56021.0
2017-06-05 12:55:00,154.54,154.56,154.45,154.54,24526.0,127.3746,127.3911,127.3004,127.3746,24526.0
2017-06-05 13:00:00,154.56,154.64,154.51,154.57,18060.0,127.3911,127.457,127.3499,127.3993,18060.0
2017-06-05 13:05:00,154.59,154.66,154.53,154.6,20985.0,127.4158,127.4735,127.3664,127.4241,20985.0
2017-06-05 13:10:00,154.6,154.66,154.58,154.63,12463.0,127.4241,127.4735,127.4076,127.4488,12463.0
2017-06-05 13:15:00,154.64,154.64,154.6,154.63,16740.0,127.457,127.457,127.4241,127.4488,16740.0
2017-06-05 13:20:00,154.64,154.68,154.59,154.67,13679.0,127.457,127.49,127.4158,127.4818,13679.0
2017-06-05 13:25:00,154.67,154.76,154.67,154.76,12259.0,127.4818,127.5559,127.4818,127.5559,12259.0
2017-06-05 13:30:00,154.76,154.78,154.65,154.78,22567.0,127.5559,127.5724,127.4653,127.5724,22567.0
2017-06-05 13:35:00,154.79,154.87,154.79,154.87,27452.0,127.5807,127.6466,127.5807,127.6466,27452.0
2017-06-05 13:40:00,154.88,154.88,154.78,154.79,11827.0,127.6548,127.6548,127.5724,127.5807,11827.0
2017-06-05 13:45:00,154.78,154.86,154.78,154.8,13245.0,127.5724,127.6384,127.5724,127.5889,13245.0
2017-06-05 13:50:00,154.8,154.83,154.74,154.75,14891.0,127.5889,127.6136,127.5395,127.5477,14891.0
2017-06-05 13:55:00,154.74,154.82,154.73,154.76,16816.0,127.5395,127.6054,127.5312,127.5559,16816.0
2017-06-05 14:00:00,154.74,154.76,154.69,154.69,21500.0,127.5395,127.5559,127.4982,127.4982,21500.0
2017-06-05 14:05:00,154.69,154.75,154.67,154.75,18451.0,127.4982,127.5477,127.4818,127.5477,18451.0
2017-06-05 14:10:00,154.75,154.76,154.72,154.73,10485.0,127.5477,127.5559,127.523,127.5312,10485.0
2017-06-05 14:15:00,154.72,154.76,154.72,154.75,16488.0,127.523,127.5559,127.523,127.5477,16488.0
2017-06-05 14:20:00,154.74,154.77,154.73,154.76,14632.0,127.5395,127.5642,127.5312,127.5559,14632.0
2017-06-05 14:25:00,154.75,154.76,154.72,154.74,15298.0,127.5477,127.5559,127.523,127.5395,15298.0
2017-06-05 14:30:00,154.74,154.79,154.73,154.75,30483.0,127.5395,127.5807,127.5312,127.5477,30483.0
2017-06-05 14:35:00,154.75,154.78,154.73,154.77,20286.0,127.5477,127.5724,127.5312,127.5642,20286.0
2017-06-05 14:40:00,154.78,154.8,154.76,154.8,16532.0,127.5724,127.5889,127.5559,127.5889,16532.0
2017-06-05 14:45:00,154.8,154.91,154.79,154.9,18544.0,127.5889,127.6796,127.5807,127.6713,18544.0
2017-06-05 14:50:00,154.9,154.91,154.81,154.83,16231.0,127.6713,127.6796,127.5972,127.6136,16231.0
2017-06-05 14:55:00,154.83,154.83,154.73,154.73,14319.0,127.6136,127.6136,127.5312,127.5312,14319.0
2017-06-05 15:00:00,154.75,154.83,154.72,154.83,27863.0,127.5477,127.6136,127.523,127.6136,27863.0
2017-06-05 15:05:00,154.83,154.87,154.81,154.87,17825.0,127.6136,127.6466,127.5972,127.6466,17825.0
2017-06-05 15:10:00,154.87,154.87,154.77,154.78,23588.0,127.6466,127.6466,127.5642,127.5724,23588.0
2017-06-05 15:15:00,154.77,154.79,154.65,154.65,23622.0,127.5642,127.5807,127.4653,127.4653,23622.0
2017-06-05 15:20:00,154.67,154.71,154.66,154.7,22765.0,127.4818,127.5147,127.4735,127.5065,22765.0
2017-06-05 15:25:00,154.71,154.8,154.7,154.8,26314.0,127.5147,127.5889,127.5065,127.5889,26314.0
2017-06-05 15:30:00,154.8,154.82,154.78,154.82,22701.0,127.5889,127.6054,127.5724,127.6054,22701.0
2017-06-05 15:35:00,154.82,154.95,154.81,154.94,36771.0,127.6054,127.7125,127.5972,127.7043,36771.0
2017-06-05 15:40:00,154.94,154.94,154.83,154.87,47553.0,127.7043,127.7043,127.6136,127.6466,47553.0
2017-06-05 15:45:00,154.87,154.88,154.79,154.87,50466.0,127.6466,127.6548,127.5807,127.6466,50466.0
2017-06-05 15:50:00,154.87,154.87,154.78,154.78,72446.0,127.6466,127.6466,127.5724,127.5724,72446.0
2017-06-05 15:55:00,154.78,154.85,154.71,154.81,105942.0,127.5724,127.6301,127.5147,127.5972,105942.0
2017-06-06 09:30:00,154.44,154.66,153.97,154.0,78413.0,127.2922,127.4735,126.9048,126.9295,78413.0
2017-06-06 09:35:00,154.0,154.01,153.84,153.84,46910.0,126.9295,126.9378,126.7977,126.7977,46910.0
2017-06-06 09:40:00,153.84,154.0,153.65,153.91,37307.0,126.7977,126.9295,126.6411,126.8554,37307.0
2017-06-06 09:45:00,153.89,153.96,153.81,153.91,42821.0,126.8389,126.8966,126.7729,126.8554,42821.0
2017-06-06 09:50:00,153.92,154.04,153.71,153.96,37691.0,126.8636,126.9625,126.6905,126.8966,37691.0
2017-06-06 09:55:00,153.96,154.21,153.91,154.2,32944.0,126.8966,127.1026,126.8554,127.0944,32944.0
2017-06-06 10:00:00,154.21,154.21,153.96,154.03,28980.0,127.1026,127.1026,126.8966,126.9543,28980.0
2017-06-06 10:05:00,154.05,154.14,153.97,154.14,16189.0,126.9707,127.0449,126.9048,127.0449,16189.0
2017-06-06 10:10:00,154.15,154.35,154.15,154.22,28839.0,127.0532,127.218,127.0532,127.1109,28839.0
2017-06-06 10:15:00,154.23,154.32,154.16,154.19,19985.0,127.1191,127.1933,127.0614,127.0861,19985.0
2017-06-06 10:20:00,154.2,154.2,153.98,153.99,21578.0,127.0944,127.0944,126.9131,126.9213,21578.0
2017-06-06 10:25:00,153.97,154.09,153.93,153.99,21774.0,126.9048,127.0037,126.8718,126.9213,21774.0
2017-06-06 10:30:00,153.96,154.05,153.95,154.03,27316.0,126.8966,126.9707,126.8883,126.9543,27316.0
2017-06-06 10:35:00,154.04,154.14,153.97,154.02,28145.0,126.9625,127.0449,126.9048,126.946,28145.0
2017-06-06 10:40:00,154.04,154.13,154.03,154.06,23980.0,126.9625,127.0367,126.9543,126.979,23980.0
2017-06-06 10:45:00,154.06,154.16,154.06,154.07,22539.0,126.979,127.0614,126.979,126.9872,22539.0
2017-06-06 10:50:00,154.07,154.18,154.07,154.1,26142.0,126.9872,127.0779,126.9872,127.012,26142.0
2017-06-06 10:55:00,154.13,154.19,154.06,154.17,21139.0,127.0367,127.0861,126.979,127.0697,21139.0
2017-06-06 11:00:00,154.17,154.25,154.15,154.17,20234.0,127.0697,127.1356,127.0532,127.0697,20234.0
2017-06-06 11:05:00,154.16,154.21,154.08,154.21,21816.0,127.0614,127.1026,126.9955,127.1026,21816.0
2017-06-06 11:10:00,154.2,154.2,154.05,154.08,18918.0,127.0944,127.0944,126.9707,126.9955,18918.0
2017-06-06 11:15:00,154.09,154.23,154.06,154.21,14853.0,127.0037,127.1191,126.979,127.1026,14853.0
2017-06-06 11:20:00,154.22,154.22,154.0,154.02,32695.0,127.1109,127.1109,126.9295,126.946,32695.0
2017-06-06 11:25:00,154.03,154.1,154.0,154.05,20701.0,126.9543,127.012,126.9295,126.9707,20701.0
2017-06-06 11:30:00,154.05,154.22,154.04,154.17,18304.0,126.9707,127.1109,126.9625,127.0697,18304.0
2017-06-06 11:35:00,154.16,154.37,154.16,154.32,19114.0,127.0614,127.2345,127.0614,127.1933,19114.0
2017-06-06 11:40:00,154.3,154.49,154.3,154.37,19025.0,127.1768,127.3334,127.1768,127.2345,19025.0
2017-06-06 11:45:00,154.4,154.44,154.28,154.37,23187.0,127.2592,127.2922,127.1603,127.2345,23187.0
2017-06-06 11:50:00,154.4,154.43,154.37,154.42,15411.0,127.2592,127.284,127.2345,127.2757,15411.0
2017-06-06 11:55:00,154.43,154.45,154.28,154.34,19391.0,127.284,127.3004,127.1603,127.2098,19391.0
2017-06-06 12:00:00,154.35,154.41,154.32,154.41,16960.0,127.218,127.2675,127.1933,127.2675,16960.0
2017-06-06 12:05:00,154.39,154.43,154.33,154.4,11501.0,127.251,127.284,127.2015,127.2592,11501.0
2017-06-06 12:10:00,154.42,154.42,154.32,154.37,21359.0,127.2757,127.2757,127.1933,127.2345,21359.0
2017-06-06 12:15:00,154.38,154.49,154.36,154.44,16524.0,127.2427,127.3334,127.2263,127.2922,16524.0
2017-06-06 12:20:00,154.44,154.52,154.44,154.52,21893.0,127.2922,127.3581,127.2922,127.3581,21893.0
2017-06-06 12:25:00,154.49,154.51,154.44,154.46,21451.0,127.3334,127.3499,127.2922,127.3087,21451.0
2017-06-06 12:30:00,154.45,154.47,154.42,154.47,15277.0,127.3004,127.3169,127.2757,127.3169,15277.0
2017-06-06 12:35:00,154.47,154.5,154.4,154.42,12425.0,127.3169,127.3416,127.2592,127.2757,12425.0
2017-06-06 12:40:00,154.4,154.44,154.38,154.41,18652.0,127.2592,127.2922,127.2427,127.2675,18652.0
2017-06-06 12:45:00,154.38,154.4,154.34,154.36,14093.0,127.2427,127.2592,127.2098,127.2263,14093.0
2017-06-06 12:50:00,154.37,154.41,154.31,154.31,19524.0,127.2345,127.2675,127.185,127.185,19524.0
2017-06-06 12:55:00,154.31,154.36,154.3,154.33,15912.0,127.185,127.2263,127.1768,127.2015,15912.0
2017-06-06 13:00:00,154.32,154.41,154.29,154.4,19159.0,127.1933,127.2675,127.1686,127.2592,19159.0
2017-06-06 13:05:00,154.39,154.41,154.31,154.32,18374.0,127.251,127.2675,127.185,127.1933,18374.0
2017-06-06 13:10:00,154.31,154.31,154.11,154.11,23218.0,127.185,127.185,127.0202,127.0202,23218.0
2017-06-06 13:15:00,154.11,154.12,154.01,154.08,16610.0,127.0202,127.0284,126.9378,126.9955,16610.0
2017-06-06 13:20:00,154.07,154.08,153.93,153.94,30433.0,126.9872,126.9955,126.8718,126.8801,30433.0
2017-06-06 13:25:00,153.94,154.02,153.94,153.96,13353.0,126.8801,126.946,126.8801,126.8966,13353.0
2017-06-06 13:30:00,153.98,154.06,153.97,153.99,19722.0,126.9131,126.979,126.9048,126.9213,19722.0
2017-06-06 13:35:00,153.98,154.03,153.97,154.01,13290.0,126.9131,126.9543,126.9048,126.9378,13290.0
2017-06-06 13:40:00,154.0,154.08,153.99,154.06,19895.0,126.9295,126.9955,126.9213,126.979,19895.0
2017-06-06 13:45:00,154.07,154.08,153.96,153.97,48872.0,126.9872,126.9955,126.8966,126.9048,48872.0
2017-06-06 13:50:00,153.97,154.01,153.96,153.98,30747.0,126.9048,126.9378,126.8966,126.9131,30747.0
2017-06-06 13:55:00,153.99,153.99,153.86,153.9,23434.0,126.9213,126.9213,126.8141,126.8471,23434.0
2017-06-06 14:00:00,153.92,154.02,153.92,153.98,24605.0,126.8636,126.946,126.8636,126.9131,24605.0
2017-06-06 14:05:00,153.99,154.05,153.98,154.0,18636.0,126.9213,126.9707,126.9131,126.9295,18636.0
2017-06-06 14:10:00,154.02,154.09,154.01,154.08,20169.0,126.946,127.0037,126.9378,126.9955,20169.0
2017-06-06 14:15:00,154.09,154.09,153.97,154.0,23450.0,127.0037,127.0037,126.9048,126.9295,23450.0
2017-06-06 14:20:00,153.99,154.04,153.99,154.01,18926.0,126.9213,126.9625,126.9213,126.9378,18926.0
2017-06-06 14:25:00,154.0,154.01,153.94,154.01,16784.0,126.9295,126.9378,126.8801,126.9378,16784.0
2017-06-06 14:30:00,154.02,154.11,154.01,154.05,29137.0,126.946,127.0202,126.9378,126.9707,29137.0
2017-06-06 14:35:00,154.04,154.13,154.01,154.04,25139.0,126.9625,127.0367,126.9378,126.9625,25139.0
2017-06-06 14:40:00,154.05,154.09,154.03,154.07,36495.0,126.9707,127.0037,126.9543,126.9872,36495.0
2017-06-06 14:45:00,154.07,154.13,154.02,154.02,17464.0,126.9872,127.0367,126.946,126.946,17464.0
2017-06-06 14:50:00,154.04,154.14,154.03,154.12,17248.0,126.9625,127.0449,126.9543,127.0284,17248.0
2017-06-06 14:55:00,154.12,154.23,154.12,154.21,22672.0,127.0284,127.1191,127.0284,127.1026,22672.0
2017-06-06 15:00:00,154.2,154.24,154.13,154.24,37229.0,127.0944,127.1273,127.0367,127.1273,37229.0
2017-06-06 15:05:00,154.25,154.31,154.19,154.19,32854.0,127.1356,127.185,127.0861,127.0861,32854.0
2017-06-06 15:10:00,154.19,154.26,154.19,154.25,43935.0,127.0861,127.1438,127.0861,127.1356,43935.0
2017-06-06 15:15:00,154.26,154.26,154.09,154.17,33714.0,127.1438,127.1438,127.0037,127.0697,33714.0
2017-06-06 15:20:00,154.18,154.18,154.07,154.12,19774.0,127.0779,127.0779,126.9872,127.0284,19774.0
2017-06-06 15:25:00,154.11,154.15,154.06,154.06,18635.0,127.0202,127.0532,126.979,126.979,18635.0
2017-06-06 15:30:00,154.07,154.12,153.86,153.93,49943.0,126.9872,127.0284,126.8141,126.8718,49943.0
2017-06-06 15:35:00,153.93,154.11,153.89,154.1,46530.0,126.8718,127.0202,126.8389,127.012,46530.0
2017-06-06 15:40:00,154.09,154.21,154.09,154.15,68739.0,127.0037,127.1026,127.0037,127.0532,68739.0
2017-06-06 15:45:00,154.14,154.23,154.13,154.17,77652.0,127.0449,127.1191,127.0367,127.0697,77652.0
2017-06-06 15:50:00,154.17,154.28,154.13,154.16,91056.0,127.0697,127.1603,127.0367,127.0614,91056.0
2017-06-06 15:55:00,154.16,154.23,154.1,154.18,148017.0,127.0614,127.1191,127.012,127.0779,148017.0
2017-06-07 09:30:00,154.69,154.77,154.47,154.77,82606.0,127.4982,127.5642,127.3169,127.5642,82606.0
2017-06-07 09:35:00,154.78,154.85,154.57,154.72,29939.0,127.5724,127.6301,127.3993,127.523,29939.0
2017-06-07 09:40:00,154.69,154.76,154.56,154.61,22278.0,127.4982,127.5559,127.3911,127.4323,22278.0
2017-06-07 09:45:00,154.64,154.74,154.46,154.49,20297.0,127.457,127.5395,127.3087,127.3334,20297.0
2017-06-07 09:50:00,154.51,154.57,154.35,154.57,35038.0,127.3499,127.3993,127.218,127.3993,35038.0
2017-06-07 09:55:00,154.57,154.68,154.53,154.56,27706.0,127.3993,127.49,127.3664,127.3911,27706.0
2017-06-07 10:00:00,154.57,154.75,154.52,154.53,26979.0,127.3993,127.5477,127.3581,127.3664,26979.0
2017-06-07 10:05:00,154.55,154.63,154.47,154.52,30779.0,127.3829,127.4488,127.3169,127.3581,30779.0
2017-06-07 10:10:00,154.54,154.62,154.45,154.62,28977.0,127.3746,127.4406,127.3004,127.4406,28977.0
2017-06-07 10:15:00,154.63,154.77,154.63,154.75,25576.0,127.4488,127.5642,127.4488,127.5477,25576.0
2017-06-07 10:20:00,154.75,154.76,154.64,154.68,25639.0,127.5477,127.5559,127.457,127.49,25639.0
2017-06-07 10:25:00,154.68,154.83,154.66,154.72,36754.0,127.49,127.6136,127.4735,127.523,36754.0
2017-06-07 10:30:00,154.69,154.72,154.5,154.6,54309.0,127.4982,127.523,127.3416,127.4241,54309.0
2017-06-07 10:35:00,154.57,154.68,154.54,154.57,17740.0,127.3993,127.49,127.3746,127.3993,17740.0
2017-06-07 10:40:00,154.57,154.58,154.48,154.52,31982.0,127.3993,127.4076,127.3252,127.3581,31982.0
2017-06-07 10:45:00,154.55,154.68,154.52,154.65,17779.0,127.3829,127.49,127.3581,127.4653,17779.0
2017-06-07 10:50:00,154.66,154.69,154.54,154.62,22861.0,127.4735,127.4982,127.3746,127.4406,22861.0
2017-06-07 10:55:00,154.62,154.67,154.55,154.59,13794.0,127.4406,127.4818,127.3829,127.4158,13794.0
2017-06-07 11:00:00,154.58,154.59,154.5,154.59,27965.0,127.4076,127.4158,127.3416,127.4158,27965.0
2017-06-07 11:05:00,154.59,154.62,154.52,154.56,17129.0,127.4158,127.4406,127.3581,127.3911,17129.0
2017-06-07 11:10:00,154.56,154.59,154.53,154.53,21462.0,127.3911,127.4158,127.3664,127.3664,21462.0
2017-06-07 11:15:00,154.54,154.6,154.51,154.51,30239.0,127.3746,127.4241,127.3499,127.3499,30239.0
2017-06-07 11:20:00,154.51,154.67,154.51,154.67,27225.0,127.3499,127.4818,127.3499,127.4818,27225.0
2017-06-07 11:25:00,154.68,154.74,154.52,154.56,30488.0,127.49,127.5395,127.3581,127.3911,30488.0
2017-06-07 11:30:00,154.57,154.75,154.57,154.71,18962.0,127.3993,127.5477,127.3993,127.5147,18962.0
2017-06-07 11:35:00,154.72,154.81,154.68,154.7,19124.0,127.523,127.5972,127.49,127.5065,19124.0
2017-06-07 11:40:00,154.7,154.81,154.63,154.81,21233.0,127.5065,127.5972,127.4488,127.5972,21233.0
2017-06-07 11:45:00,154.81,154.85,154.76,154.81,25559.0,127.5972,127.6301,127.5559,127.5972,25559.0
2017-06-07 11:50:00,154.81,154.84,154.77,154.77,23202.0,127.5972,127.6219,127.5642,127.5642,23202.0
2017-06-07 11:55:00,154.78,154.83,154.72,154.75,18039.0,127.5724,127.6136,127.523,127.5477,18039.0
2017-06-07 12:00:00,154.75,154.81,154.69,154.77,19419.0,127.5477,127.5972,127.4982,127.5642,19419.0
2017-06-07 12:05:00,154.77,154.81,154.72,154.75,16760.0,127.5642,127.5972,127.523,127.5477,16760.0
2017-06-07 12:10:00,154.75,154.83,154.72,154.83,12717.0,127.5477,127.6136,127.523,127.6136,12717.0
2017-06-07 12:15:00,154.83,154.94,154.78,154.93,37149.0,127.6136,127.7043,127.5724,127.6961,37149.0
2017-06-07 12:20:00,154.92,154.93,154.88,154.92,17028.0,127.6878,127.6961,127.6548,127.6878,17028.0
2017-06-07 12:25:00,154.93,154.97,154.84,154.85,20394.0,127.6961,127.729,127.6219,127.6301,20394.0
2017-06-07 12:30:00,154.85,154.88,154.81,154.85,9598.0,127.6301,127.6548,127.5972,127.6301,9598.0
2017-06-07 12:35:00,154.85,154.95,154.84,154.86,16729.0,127.6301,127.7125,127.6219,127.6384,16729.0
2017-06-07 12:40:00,154.88,154.89,154.79,154.84,12532.0,127.6548,127.6631,127.5807,127.6219,12532.0
2017-06-07 12:45:00,154.84,154.87,154.71,154.82,21885.0,127.6219,127.6466,127.5147,127.6054,21885.0
2017-06-07 12:50:00,154.83,154.83,154.73,154.8,24051.0,127.6136,127.6136,127.5312,127.5889,24051.0
2017-06-07 12:55:00,154.8,154.86,154.77,154.84,11120.0,127.5889,127.6384,127.5642,127.6219,11120.0
2017-06-07 13:00:00,154.83,154.87,154.8,154.83,12786.0,127.6136,127.6466,127.5889,127.6136,12786.0
2017-06-07 13:05:00,154.85,154.87,154.8,154.81,13599.0,127.6301,127.6466,127.5889,127.5972,13599.0
2017-06-07 13:10:00,154.81,154.85,154.73,154.73,7541.0,127.5972,127.6301,127.5312,127.5312,7541.0
2017-06-07 13:15:00,154.74,154.78,154.71,154.75,16951.0,127.5395,127.5724,127.5147,127.5477,16951.0
2017-06-07 13:20:00,154.75,154.84,154.66,154.8,16908.0,127.5477,127.6219,127.4735,127.5889,16908.0
2017-06-07 13:25:00,154.8,154.81,154.76,154.79,9002.0,127.5889,127.5972,127.5559,127.5807,9002.0
2017-06-07 13:30:00,154.79,154.82,154.72,154.72,13106.0,127.5807,127.6054,127.523,127.523,13106.0
2017-06-07 13:35:00,154.71,154.81,154.71,154.76,12234.0,127.5147,127.5972,127.5147,127.5559,12234.0
2017-06-07 13:40:00,154.76,154.8,154.72,154.73,14232.0,127.5559,127.5889,127.523,127.5312,14232.0
2017-06-07 13:45:00,154.74,154.83,154.73,154.8,25828.0,127.5395,127.6136,127.5312,127.5889,25828.0
2017-06-07 13:50:00,154.81,154.9,154.79,154.89,17693.0,127.5972,127.6713,127.5807,127.6631,17693.0
2017-06-07 13:55:00,154.89,154.97,154.85,154.93,14530.0,127.6631,127.729,127.6301,127.6961,14530.0
2017-06-07 14:00:00,154.94,155.07,154.93,155.03,28274.0,127.7043,127.8115,127.6961,127.7785,28274.0
2017-06-07 14:05:00,155.02,155.15,155.02,155.11,25334.0,127.7702,127.8774,127.7702,127.8444,25334.0
2017-06-07 14:10:00,155.12,155.18,155.11,155.17,16404.0,127.8527,127.9021,127.8444,127.8939,16404.0
2017-06-07 14:15:00,155.17,155.24,155.16,155.18,22732.0,127.8939,127.9516,127.8856,127.9021,22732.0
2017-06-07 14:20:00,155.19,155.3,155.18,155.27,35781.0,127.9104,128.001,127.9021,127.9763,35781.0
2017-06-07 14:25:00,155.27,155.3,155.11,155.12,22704.0,127.9763,128.001,127.8444,127.8527,22704.0
2017-06-07 14:30:00,155.14,155.23,155.11,155.2,19671.0,127.8691,127.9433,127.8444,127.9186,19671.0
2017-06-07 14:35:00,155.2,155.2,155.14,155.16,11538.0,127.9186,127.9186,127.8691,127.8856,11538.0
2017-06-07 14:40:00,155.16,155.27,155.13,155.27,29288.0,127.8856,127.9763,127.8609,127.9763,29288.0
2017-06-07 14:45:00,155.28,155.29,155.14,155.16,30855.0,127.9845,127.9928,127.8691,127.8856,30855.0
2017-06-07 14:50:00,155.15,155.15,155.0,155.06,35111.0,127.8774,127.8774,127.7538,127.8032,35111.0
2017-06-07 14:55:00,155.05,155.07,154.96,155.02,27015.0,127.795,127.8115,127.7208,127.7702,27015.0
2017-06-07 15:00:00,155.01,155.15,155.01,155.14,20113.0,127.762,127.8774,127.762,127.8691,20113.0
2017-06-07 15:05:00,155.13,155.13,155.09,155.12,22852.0,127.8609,127.8609,127.8279,127.8527,22852.0
2017-06-07 15:10:00,155.1,155.12,155.08,155.09,12825.0,127.8362,127.8527,127.8197,127.8279,12825.0
2017-06-07 15:15:00,155.09,155.19,155.08,155.19,30707.0,127.8279,127.9104,127.8197,127.9104,30707.0
2017-06-07 15:20:00,155.19,155.25,155.18,155.2,55617.0,127.9104,127.9598,127.9021,127.9186,55617.0
2017-06-07 15:25:00,155.2,155.27,155.18,155.2,28810.0,127.9186,127.9763,127.9021,127.9186,28810.0
2017-06-07 15:30:00,155.19,155.22,155.14,155.14,34857.0,127.9104,127.9351,127.8691,127.8691,34857.0
2017-06-07 15:35:00,155.14,155.15,155.0,155.03,58036.0,127.8691,127.8774,127.7538,127.7785,58036.0
2017-06-07 15:40:00,155.03,155.12,154.99,155.12,51404.0,127.7785,127.8527,127.7455,127.8527,51404.0
2017-06-07 15:45:00,155.12,155.21,155.04,155.04,46831.0,127.8527,127.9268,127.7867,127.7867,46831.0
2017-06-07 15:50:00,155.05,155.05,154.95,154.96,80105.0,127.795,127.795,127.7125,127.7208,80105.0
2017-06-07 15:55:00,154.96,155.01,154.77,154.96,169518.0,127.7208,127.762,127.5642,127.7208,169518.0
2017-06-08 09:30:00,155.16,155.24,154.9,154.97,64289.0,127.8856,127.9516,127.6713,127.729,64289.0
2017-06-08 09:35:00,154.97,155.0,154.35,154.42,49357.0,127.729,127.7538,127.218,127.2757,49357.0
2017-06-08 09:40:00,154.46,154.83,154.41,154.56,43288.0,127.3087,127.6136,127.2675,127.3911,43288.0
2017-06-08 09:45:00,154.59,154.73,154.49,154.66,32165.0,127.4158,127.5312,127.3334,127.4735,32165.0
2017-06-08 09:50:00,154.68,154.68,154.3,154.47,46054.0,127.49,127.49,127.1768,127.3169,46054.0
2017-06-08 09:55:00,154.49,154.62,154.36,154.36,20761.0,127.3334,127.4406,127.2263,127.2263,20761.0
2017-06-08 10:00:00,154.37,154.73,154.35,154.73,41245.0,127.2345,127.5312,127.218,127.5312,41245.0
2017-06-08 10:05:00,154.7,154.76,154.55,154.55,18115.0,127.5065,127.5559,127.3829,127.3829,18115.0
2017-06-08 10:10:00,154.54,154.86,154.52,154.86,28609.0,127.3746,127.6384,127.3581,127.6384,28609.0
2017-06-08 10:15:00,154.87,154.87,154.72,154.72,19262.0,127.6466,127.6466,127.523,127.523,19262.0
2017-06-08 10:20:00,154.72,154.73,154.34,154.41,22201.0,127.523,127.5312,127.2098,127.2675,22201.0
2017-06-08 10:25:00,154.41,154.44,154.28,154.33,21988.0,127.2675,127.2922,127.1603,127.2015,21988.0
2017-06-08 10:30:00,154.36,154.39,154.3,154.37,25543.0,127.2263,127.251,127.1768,127.2345,25543.0
2017-06-08 10:35:00,154.38,154.4,154.31,154.36,27822.0,127.2427,127.2592,127.185,127.2263,27822.0
2017-06-08 10:40:00,154.34,154.43,154.32,154.41,23201.0,127.2098,127.284,127.1933,127.2675,23201.0
2017-06-08 10:45:00,154.43,154.5,154.37,154.45,22091.0,127.284,127.3416,127.2345,127.3004,22091.0
2017-06-08 10:50:00,154.45,154.53,154.45,154.53,36404.0,127.3004,127.3664,127.3004,127.3664,36404.0
2017-06-08 10:55:00,154.53,154.54,154.3,154.38,115027.0,127.3664,127.3746,127.1768,127.2427,115027.0
2017-06-08 11:00:00,154.41,154.52,154.24,154.28,55518.0,127.2675,127.3581,127.1273,127.1603,55518.0
2017-06-08 11:05:00,154.28,154.32,154.16,154.19,26366.0,127.1603,127.1933,127.0614,127.0861,26366.0
2017-06-08 11:10:00,154.18,154.34,154.17,154.27,19629.0,127.0779,127.2098,127.0697,127.1521,19629.0
2017-06-08 11:15:00,154.25,154.27,154.09,154.22,26650.0,127.1356,127.1521,127.0037,127.1109,26650.0
2017-06-08 11:20:00,154.2,154.22,154.09,154.21,25233.0,127.0944,127.1109,127.0037,127.1026,25233.0
2017-06-08 11:25:00,154.21,154.21,154.07,154.08,41720.0,127.1026,127.1026,126.9872,126.9955,41720.0
2017-06-08 11:30:00,154.09,154.1,154.0,154.03,43204.0,127.0037,127.012,126.9295,126.9543,43204.0
2017-06-08 11:35:00,154.05,154.12,153.96,153.96,46756.0,126.9707,127.0284,126.8966,126.8966,46756.0
2017-06-08 11:40:00,153.96,154.11,153.92,154.01,38357.0,126.8966,127.0202,126.8636,126.9378,38357.0
2017-06-08 11:45:00,154.04,154.23,154.04,154.14,30079.0,126.9625,127.1191,126.9625,127.0449,30079.0
2017-06-08 11:50:00,154.15,154.46,154.15,154.42,22093.0,127.0532,127.3087,127.0532,127.2757,22093.0
2017-06-08 11:55:00,154.46,154.48,154.38,154.42,24706.0,127.3087,127.3252,127.2427,127.2757,24706.0
2017-06-08 12:00:00,154.42,154.55,154.39,154.49,33413.0,127.2757,127.3829,127.251,127.3334,33413.0
2017-06-08 12:05:00,154.5,154.51,154.43,154.44,24841.0,127.3416,127.3499,127.284,127.2922,24841.0
2017-06-08 12:10:00,154.47,154.58,154.43,154.56,23375.0,127.3169,127.4076,127.284,127.3911,23375.0
2017-06-08 12:15:00,154.59,154.78,154.58,154.73,38628.0,127.4158,127.5724,127.4076,127.5312,38628.0
2017-06-08 12:20:00,154.74,154.96,154.71,154.74,41213.0,127.5395,127.7208,127.5147,127.5395,41213.0
2017-06-08 12:25:00,154.75,154.81,154.71,154.73,24895.0,127.5477,127.5972,127.5147,127.5312,24895.0
2017-06-08 12:30:00,154.73,154.81,154.7,154.73,28558.0,127.5312,127.5972,127.5065,127.5312,28558.0
2017-06-08 12:35:00,154.74,154.76,154.6,154.6,20102.0,127.5395,127.5559,127.4241,127.4241,20102.0
2017-06-08 12:40:00,154.62,154.62,154.48,154.6,18844.0,127.4406,127.4406,127.3252,127.4241,18844.0
2017-06-08 12:45:00,154.61,154.65,154.55,154.61,20036.0,127.4323,127.4653,127.3829,127.4323,20036.0
2017-06-08 12:50:00,154.6,154.62,154.53,154.6,17284.0,127.4241,127.4406,127.3664,127.4241,17284.0
2017-06-08 12:55:00,154.61,154.62,154.52,154.58,16208.0,127.4323,127.4406,127.3581,127.4076,16208.0
2017-06-08 13:00:00,154.57,154.64,154.5,154.54,25666.0,127.3993,127.457,127.3416,127.3746,25666.0
2017-06-08 13:05:00,154.54,154.55,154.39,154.43,21809.0,127.3746,127.3829,127.251,127.284,21809.0
2017-06-08 13:10:00,154.42,154.44,154.31,154.31,17839.0,127.2757,127.2922,127.185,127.185,17839.0
2017-06-08 13:15:00,154.33,154.35,154.26,154.28,25584.0,127.2015,127.218,127.1438,127.1603,25584.0
2017-06-08 13:20:00,154.29,154.3,154.18,154.22,17448.0,127.1686,127.1768,127.0779,127.1109,17448.0
2017-06-08 13:25:00,154.22,154.23,154.0,154.03,30092.0,127.1109,127.1191,126.9295,126.9543,30092.0
2017-06-08 13:30:00,154.02,154.14,154.01,154.06,21862.0,126.946,127.0449,126.9378,126.979,21862.0
2017-06-08 13:35:00,154.06,154.07,154.0,154.01,31571.0,126.979,126.9872,126.9295,126.9378,31571.0
2017-06-08 13:40:00,154.0,154.04,153.96,153.97,17289.0,126.9295,126.9625,126.8966,126.9048,17289.0
2017-06-08 13:45:00,153.98,154.02,153.95,153.98,29762.0,126.9131,126.946,126.8883,126.9131,29762.0
2017-06-08 13:50:00,153.99,154.06,153.97,154.02,28339.0,126.9213,126.979,126.9048,126.946,28339.0
2017-06-08 13:55:00,154.01,154.02,153.96,154.0,29277.0,126.9378,126.946,126.8966,126.9295,29277.0
2017-06-08 14:00:00,154.0,154.0,153.85,153.88,45369.0,126.9295,126.9295,126.8059,126.8306,45369.0
2017-06-08 14:05:00,153.88,153.91,153.82,153.86,29243.0,126.8306,126.8554,126.7812,126.8141,29243.0
2017-06-08 14:10:00,153.87,153.9,153.78,153.78,42980.0,126.8224,126.8471,126.7482,126.7482,42980.0
2017-06-08 14:15:00,153.78,153.87,153.77,153.87,25839.0,126.7482,126.8224,126.74,126.8224,25839.0
2017-06-08 14:20:00,153.87,153.88,153.77,153.79,18767.0,126.8224,126.8306,126.74,126.7565,18767.0
2017-06-08 14:25:00,153.8,153.82,153.71,153.75,36071.0,126.7647,126.7812,126.6905,126.7235,36071.0
2017-06-08 14:30:00,153.76,153.81,153.73,153.78,24175.0,126.7317,126.7729,126.707,126.7482,24175.0
2017-06-08 14:35:00,153.81,153.82,153.71,153.73,29477.0,126.7729,126.7812,126.6905,126.707,29477.0
2017-06-08 14:40:00,153.74,153.84,153.72,153.77,18969.0,126.7152,126.7977,126.6988,126.74,18969.0
2017-06-08 14:45:00,153.76,153.76,153.49,153.49,34087.0,126.7317,126.7317,126.5092,126.5092,34087.0
2017-06-08 14:50:00,153.5,153.59,153.42,153.46,43014.0,126.5174,126.5916,126.4515,126.4845,43014.0
2017-06-08 14:55:00,153.45,153.53,153.44,153.52,30354.0,126.4762,126.5422,126.468,126.5339,30354.0
2017-06-08 15:00:00,153.53,153.64,153.5,153.64,40225.0,126.5422,126.6328,126.5174,126.6328,40225.0
2017-06-08 15:05:00,153.64,153.65,153.51,153.58,36482.0,126.6328,126.6411,126.5257,126.5834,36482.0
2017-06-08 15:10:00,153.55,153.59,153.51,153.55,27990.0,126.5586,126.5916,126.5257,126.5586,27990.0
2017-06-08 15:15:00,153.55,153.67,153.55,153.6,44527.0,126.5586,126.6575,126.5586,126.5999,44527.0
2017-06-08 15:20:00,153.62,153.64,153.57,153.6,43305.0,126.6163,126.6328,126.5751,126.5999,43305.0
2017-06-08 15:25:00,153.6,153.63,153.56,153.59,47671.0,126.5999,126.6246,126.5669,126.5916,47671.0
2017-06-08 15:30:00,153.6,153.65,153.52,153.63,51112.0,126.5999,126.6411,126.5339,126.6246,51112.0
2017-06-08 15:35:00,153.64,153.64,153.5,153.52,53310.0,126.6328,126.6328,126.5174,126.5339,53310.0
2017-06-08 15:40:00,153.52,153.56,153.46,153.48,56209.0,126.5339,126.5669,126.4845,126.5009,56209.0
2017-06-08 15:45:00,153.47,153.5,153.38,153.4,172250.0,126.4927,126.5174,126.4185,126.435,172250.0
2017-06-08 15:50:00,153.4,153.54,153.39,153.5,124533.0,126.435,126.5504,126.4268,126.5174,124533.0
2017-06-08 15:55:00,153.5,153.68,153.46,153.5,219097.0,126.5174,126.6658,126.4845,126.5174,219097.0
2017-06-09 09:30:00,154.0,154.0,153.33,153.54,71013.0,126.9295,126.9295,126.3773,126.5504,71013.0
2017-06-09 09:35:00,153.57,153.57,153.34,153.45,29207.0,126.5751,126.5751,126.3856,126.4762,29207.0
2017-06-09 09:40:00,153.43,153.65,153.38,153.38,24379.0,126.4597,126.6411,126.4185,126.4185,24379.0
2017-06-09 09:45:00,153.38,153.41,153.09,153.11,63001.0,126.4185,126.4432,126.1795,126.196,63001.0
2017-06-09 09:50:00,153.11,153.15,152.9,153.06,71125.0,126.196,126.229,126.0229,126.1548,71125.0
2017-06-09 09:55:00,153.08,153.28,153.06,153.27,53953.0,126.1713,126.3361,126.1548,126.3279,53953.0
2017-06-09 10:00:00,153.26,153.31,153.13,153.22,30529.0,126.3196,126.3608,126.2125,126.2866,30529.0
2017-06-09 10:05:00,153.23,153.36,153.22,153.33,32725.0,126.2949,126.402,126.2866,126.3773,32725.0
2017-06-09 10:10:00,153.34,153.46,153.34,153.4,33707.0,126.3856,126.4845,126.3856,126.435,33707.0
2017-06-09 10:15:00,153.41,153.42,153.26,153.3,32903.0,126.4432,126.4515,126.3196,126.3526,32903.0
2017-06-09 10:20:00,153.29,153.41,153.24,153.39,28652.0,126.3443,126.4432,126.3031,126.4268,28652.0
2017-06-09 10:25:00,153.39,153.57,153.39,153.55,33579.0,126.4268,126.5751,126.4268,126.5586,33579.0
2017-06-09 10:30:00,153.56,153.67,153.4,153.44,44082.0,126.5669,126.6575,126.435,126.468,44082.0
2017-06-09 10:35:00,153.43,153.56,153.39,153.52,14415.0,126.4597,126.5669,126.4268,126.5339,14415.0
2017-06-09 10:40:00,153.56,153.63,153.48,153.62,29247.0,126.5669,126.6246,126.5009,126.6163,29247.0
2017-06-09 10:45:00,153.61,153.67,153.55,153.63,132970.0,126.6081,126.6575,126.5586,126.6246,132970.0
2017-06-09 10:50:00,153.6,153.62,153.53,153.6,21180.0,126.5999,126.6163,126.5422,126.5999,21180.0
2017-06-09 10:55:00,153.61,153.68,153.59,153.64,18326.0,126.6081,126.6658,126.5916,126.6328,18326.0
2017-06-09 11:00:00,153.63,153.63,153.48,153.5,30530.0,126.6246,126.6246,126.5009,126.5174,30530.0
2017-06-09 11:05:00,153.5,153.52,153.48,153.51,17074.0,126.5174,126.5339,126.5009,126.5257,17074.0
2017-06-09 11:10:00,153.52,153.54,153.46,153.46,27566.0,126.5339,126.5504,126.4845,126.4845,27566.0
2017-06-09 11:15:00,153.49,153.55,153.45,153.45,34077.0,126.5092,126.5586,126.4762,126.4762,34077.0
2017-06-09 11:20:00,153.45,153.52,153.34,153.38,36115.0,126.4762,126.5339,126.3856,126.4185,36115.0
2017-06-09 11:25:00,153.37,153.37,153.28,153.33,24556.0,126.4103,126.4103,126.3361,126.3773,24556.0
2017-06-09 11:30:00,153.33,153.48,153.31,153.48,23845.0,126.3773,126.5009,126.3608,126.5009,23845.0
2017-06-09 11:35:00,153.47,153.47,153.32,153.36,16826.0,126.4927,126.4927,126.3691,126.402,16826.0
2017-06-09 11:40:00,153.38,153.42,153.28,153.29,19574.0,126.4185,126.4515,126.3361,126.3443,19574.0
2017-06-09 11:45:00,153.3,153.34,153.25,153.29,15036.0,126.3526,126.3856,126.3114,126.3443,15036.0
2017-06-09 11:50:00,153.29,153.3,153.18,153.21,17304.0,126.3443,126.3526,126.2537,126.2784,17304.0
2017-06-09 11:55:00,153.2,153.22,153.11,153.17,19118.0,126.2702,126.2866,126.196,126.2454,19118.0
2017-06-09 12:00:00,153.18,153.22,153.09,153.2,13937.0,126.2537,126.2866,126.1795,126.2702,13937.0
2017-06-09 12:05:00,153.22,153.27,153.18,153.25,11230.0,126.2866,126.3279,126.2537,126.3114,11230.0
2017-06-09 12:10:00,153.26,153.28,153.18,153.22,21202.0,126.3196,126.3361,126.2537,126.2866,21202.0
2017-06-09 12:15:00,153.21,153.23,153.04,153.05,24261.0,126.2784,126.2949,126.1383,126.1465,24261.0
2017-06-09 12:20:00,153.06,153.12,153.02,153.03,20445.0,126.1548,126.2042,126.1218,126.13,20445.0
2017-06-09 12:25:00,153.03,153.07,152.94,152.98,15583.0,126.13,126.163,126.0559,126.0888,15583.0
2017-06-09 12:30:00,152.97,153.0,152.84,152.84,26474.0,126.0806,126.1053,125.9734,125.9734,26474.0
2017-06-09 12:35:00,152.83,152.88,152.78,152.87,47180.0,125.9652,126.0064,125.924,125.9982,47180.0
2017-06-09 12:40:00,152.87,153.14,152.84,153.11,25255.0,125.9982,126.2207,125.9734,126.196,25255.0
2017-06-09 12:45:00,153.1,153.15,153.08,153.12,14002.0,126.1877,126.229,126.1713,126.2042,14002.0
2017-06-09 12:50:00,153.13,153.17,153.08,153.09,16390.0,126.2125,126.2454,126.1713,126.1795,16390.0
2017-06-09 12:55:00,153.11,153.13,153.05,153.07,10003.0,126.196,126.2125,126.1465,126.163,10003.0
2017-06-09 13:00:00,153.06,153.31,153.06,153.3,30913.0,126.1548,126.3608,126.1548,126.3526,30913.0
2017-06-09 13:05:00,153.26,153.28,153.13,153.19,17877.0,126.3196,126.3361,126.2125,126.2619,17877.0
2017-06-09 13:10:00,153.17,153.22,153.07,153.16,22234.0,126.2454,126.2866,126.163,126.2372,22234.0
2017-06-09 13:15:00,153.18,153.24,153.08,153.14,11487.0,126.2537,126.3031,126.1713,126.2207,11487.0
2017-06-09 13:20:00,153.15,153.38,153.14,153.29,19023.0,126.229,126.4185,126.2207,126.3443,19023.0
2017-06-09 13:25:00,153.29,153.35,153.24,153.31,10217.0,126.3443,126.3938,126.3031,126.3608,10217.0
2017-06-09 13:30:00,153.34,153.34,153.24,153.33,14375.0,126.3856,126.3856,126.3031,126.3773,14375.0
2017-06-09 13:35:00,153.34,153.39,153.23,153.3,17917.0,126.3856,126.4268,126.2949,126.3526,17917.0
2017-06-09 13:40:00,153.31,153.32,153.2,153.32,18913.0,126.3608,126.3691,126.2702,126.3691,18913.0
2017-06-09 13:45:00,153.33,153.39,153.31,153.35,26686.0,126.3773,126.4268,126.3608,126.3938,26686.0
2017-06-09 13:50:00,153.33,153.46,153.31,153.32,25684.0,126.3773,126.4845,126.3608,126.3691,25684.0
2017-06-09 13:55:00,153.34,153.48,153.32,153.43,21763.0,126.3856,126.5009,126.3691,126.4597,21763.0
2017-06-09 14:00:00,153.44,153.54,153.42,153.54,22419.0,126.468,126.5504,126.4515,126.5504,22419.0
2017-06-09 14:05:00,153.54,153.65,153.52,153.54,26780.0,126.5504,126.6411,126.5339,126.5504,26780.0
2017-06-09 14:10:00,153.55,153.61,153.41,153.47,27595.0,126.5586,126.6081,126.4432,126.4927,27595.0
2017-06-09 14:15:00,153.47,153.6,153.43,153.6,21976.0,126.4927,126.5999,126.4597,126.5999,21976.0
2017-06-09 14:20:00,153.6,153.68,153.52,153.54,37659.0,126.5999,126.6658,126.5339,126.5504,37659.0
2017-06-09 14:25:00,153.54,153.61,153.48,153.58,13316.0,126.5504,126.6081,126.5009,126.5834,13316.0
2017-06-09 14:30:00,153.54,153.57,153.26,153.3,22395.0,126.5504,126.5751,126.3196,126.3526,22395.0
2017-06-09 14:35:00,153.31,153.32,153.15,153.26,18385.0,126.3608,126.3691,126.229,126.3196,18385.0
2017-06-09 14:40:00,153.25,153.33,153.2,153.27,17188.0,126.3114,126.3773,126.2702,126.3279,17188.0
2017-06-09 14:45:00,153.23,153.38,153.16,153.16,43855.0,126.2949,126.4185,126.2372,126.2372,43855.0
2017-06-09 14:50:00,153.17,153.36,153.15,153.33,33437.0,126.2454,126.402,126.229,126.3773,33437.0
2017-06-09 14:55:00,153.37,153.49,153.35,153.46,18552.0,126.4103,126.5092,126.3938,126.4845,18552.0
2017-06-09 15:00:00,153.45,153.63,153.41,153.5,26909.0,126.4762,126.6246,126.4432,126.5174,26909.0
2017-06-09 15:05:00,153.5,153.54,153.36,153.36,16711.0,126.5174,126.5504,126.402,126.402,16711.0
2017-06-09 15:10:00,153.39,153.45,153.3,153.3,26826.0,126.4268,126.4762,126.3526,126.3526,26826.0
2017-06-09 15:15:00,153.33,153.36,153.22,153.36,34448.0,126.3773,126.402,126.2866,126.402,34448.0
2017-06-09 15:20:00,153.38,153.38,153.32,153.35,39111.0,126.4185,126.4185,126.3691,126.3938,39111.0
2017-06-09 15:25:00,153.35,153.43,153.3,153.42,36689.0,126.3938,126.4597,126.3526,126.4515,36689.0
2017-06-09 15:30:00,153.4,153.4,153.08,153.09,45898.0,126.435,126.435,126.1713,126.1795,45898.0
2017-06-09 15:35:00,153.11,153.19,153.1,153.15,38764.0,126.196,126.2619,126.1877,126.229,38764.0
2017-06-09 15:40:00,153.15,153.15,152.96,153.05,56792.0,126.229,126.229,126.0724,126.1465,56792.0
2017-06-09 15:45:00,153.07,153.16,152.99,153.06,78878.0,126.163,126.2372,126.0971,126.1548,78878.0
2017-06-09 15:50:00,153.07,153.13,152.94,153.03,190837.0,126.163,126.2125,126.0559,126.13,190837.0
2017-06-09 15:55:00,153.04,153.19,152.92,152.95,500499.0,126.1383,126.2619,126.0394,126.0641,500499.0
2017-06-12 09:30:00,152.8,152.86,152.41,152.8,96754.0,125.9405,125.9899,125.619,125.9405,96754.0
2017-06-12 09:35:00,152.76,152.99,152.67,152.9,34447.0,125.9075,126.0971,125.8333,126.0229,34447.0
2017-06-12 09:40:00,152.9,152.9,152.65,152.8,53032.0,126.0229,126.0229,125.8168,125.9405,53032.0
2017-06-12 09:45:00,152.85,153.3,152.79,153.16,66391.0,125.9817,126.3526,125.9322,126.2372,66391.0
2017-06-12 09:50:00,153.13,153.18,152.42,152.49,63305.0,126.2125,126.2537,125.6273,125.685,63305.0
2017-06-12 09:55:00,152.54,152.79,152.45,152.54,52459.0,125.7262,125.9322,125.652,125.7262,52459.0
2017-06-12 10:00:00,152.56,152.57,151.73,151.93,121782.0,125.7427,125.7509,125.0586,125.2234,121782.0
2017-06-12 10:05:00,151.97,152.21,151.89,151.92,72696.0,125.2564,125.4542,125.1904,125.2152,72696.0
2017-06-12 10:10:00,151.93,152.4,151.8,152.34,94644.0,125.2234,125.6108,125.1163,125.5613,94644.0
2017-06-12 10:15:00,152.33,152.37,152.06,152.37,59658.0,125.5531,125.5861,125.3306,125.5861,59658.0
2017-06-12 10:20:00,152.39,152.46,152.28,152.39,67486.0,125.6025,125.6602,125.5119,125.6025,67486.0
2017-06-12 10:25:00,152.38,152.43,152.22,152.31,61176.0,125.5943,125.6355,125.4624,125.5366,61176.0
2017-06-12 10:30:00,152.27,152.3,152.02,152.03,46806.0,125.5036,125.5284,125.2976,125.3058,46806.0
2017-06-12 10:35:00,152.03,152.28,152.02,152.18,53669.0,125.3058,125.5119,125.2976,125.4295,53669.0
2017-06-12 10:40:00,152.2,152.52,152.09,152.5,36669.0,125.4459,125.7097,125.3553,125.6932,36669.0
2017-06-12 10:45:00,152.5,152.59,152.4,152.49,48321.0,125.6932,125.7674,125.6108,125.685,48321.0
2017-06-12 10:50:00,152.47,152.52,152.35,152.44,55977.0,125.6685,125.7097,125.5696,125.6438,55977.0
2017-06-12 10:55:00,152.44,152.45,152.3,152.34,36615.0,125.6438,125.652,125.5284,125.5613,36615.0
2017-06-12 11:00:00,152.34,152.47,152.33,152.42,56982.0,125.5613,125.6685,125.5531,125.6273,56982.0
2017-06-12 11:05:00,152.43,152.48,152.22,152.26,48593.0,125.6355,125.6767,125.4624,125.4954,48593.0
2017-06-12 11:10:00,152.27,152.32,152.1,152.17,32961.0,125.5036,125.5449,125.3635,125.4212,32961.0
2017-06-12 11:15:00,152.16,152.36,152.15,152.33,36249.0,125.413,125.5778,125.4047,125.5531,36249.0
2017-06-12 11:20:00,152.32,152.5,152.3,152.38,37015.0,125.5449,125.6932,125.5284,125.5943,37015.0
2017-06-12 11:25:00,152.37,152.52,152.23,152.47,32650.0,125.5861,125.7097,125.4707,125.6685,32650.0
2017-06-12 11:30:00,152.48,152.57,152.45,152.46,33945.0,125.6767,125.7509,125.652,125.6602,33945.0
2017-06-12 11:35:00,152.5,152.51,152.3,152.31,42618.0,125.6932,125.7015,125.5284,125.5366,42618.0
2017-06-12 11:40:00,152.32,152.45,152.18,152.34,45391.0,125.5449,125.652,125.4295,125.5613,45391.0
2017-06-12 11:45:00,152.34,152.72,152.29,152.72,23937.0,125.5613,125.8745,125.5201,125.8745,23937.0
2017-06-12 11:50:00,152.76,152.84,152.31,152.31,27188.0,125.9075,125.9734,125.5366,125.5366,27188.0
2017-06-12 11:55:00,152.34,152.51,152.34,152.5,20802.0,125.5613,125.7015,125.5613,125.6932,20802.0
2017-06-12 12:00:00,152.49,152.5,152.35,152.37,18550.0,125.685,125.6932,125.5696,125.5861,18550.0
2017-06-12 12:05:00,152.36,152.43,152.27,152.27,23082.0,125.5778,125.6355,125.5036,125.5036,23082.0
2017-06-12 12:10:00,152.3,152.42,152.29,152.36,20726.0,125.5284,125.6273,125.5201,125.5778,20726.0
2017-06-12 12:15:00,152.37,152.4,152.21,152.26,25009.0,125.5861,125.6108,125.4542,125.4954,25009.0
2017-06-12 12:20:00,152.27,152.32,152.21,152.24,19859.0,125.5036,125.5449,125.4542,125.4789,19859.0
2017-06-12 12:25:00,152.23,152.38,152.23,152.32,21978.0,125.4707,125.5943,125.4707,125.5449,21978.0
2017-06-12 12:30:00,152.33,152.47,152.32,152.44,24517.0,125.5531,125.6685,125.5449,125.6438,24517.0
2017-06-12 12:35:00,152.43,152.54,152.3,152.33,30413.0,125.6355,125.7262,125.5284,125.5531,30413.0
2017-06-12 12:40:00,152.34,152.42,152.3,152.4,18260.0,125.5613,125.6273,125.5284,125.6108,18260.0
2017-06-12 12:45:00,152.4,152.41,152.32,152.39,20770.0,125.6108,125.619,125.5449,125.6025,20770.0
2017-06-12 12:50:00,152.39,152.39,152.27,152.36,24346.0,125.6025,125.6025,125.5036,125.5778,24346.0
2017-06-12 12:55:00,152.36,152.39,152.27,152.3,24582.0,125.5778,125.6025,125.5036,125.5284,24582.0
2017-06-12 13:00:00,152.29,152.39,152.28,152.39,37621.0,125.5201,125.6025,125.5119,125.6025,37621.0
2017-06-12 13:05:00,152.4,152.56,152.36,152.56,22680.0,125.6108,125.7427,125.5778,125.7427,22680.0
2017-06-12 13:10:00,152.56,152.62,152.53,152.58,22826.0,125.7427,125.7921,125.7179,125.7591,22826.0
2017-06-12 13:15:00,152.59,152.69,152.58,152.67,31246.0,125.7674,125.8498,125.7591,125.8333,31246.0
2017-06-12 13:20:00,152.68,152.75,152.65,152.75,20025.0,125.8416,125.8993,125.8168,125.8993,20025.0
2017-06-12 13:25:00,152.75,152.79,152.67,152.79,19939.0,125.8993,125.9322,125.8333,125.9322,19939.0
2017-06-12 13:30:00,152.78,152.78,152.63,152.68,21763.0,125.924,125.924,125.8004,125.8416,21763.0
2017-06-12 13:35:00,152.67,152.71,152.58,152.64,26466.0,125.8333,125.8663,125.7591,125.8086,26466.0
2017-06-12 13:40:00,152.66,152.66,152.6,152.6,14912.0,125.8251,125.8251,125.7756,125.7756,14912.0
2017-06-12 13:45:00,152.61,152.64,152.55,152.58,25204.0,125.7839,125.8086,125.7344,125.7591,25204.0
2017-06-12 13:50:00,152.58,152.6,152.45,152.48,25907.0,125.7591,125.7756,125.652,125.6767,25907.0
2017-06-12 13:55:00,152.47,152.58,152.45,152.56,21247.0,125.6685,125.7591,125.652,125.7427,21247.0
2017-06-12 14:00:00,152.56,152.58,152.42,152.43,22984.0,125.7427,125.7591,125.6273,125.6355,22984.0
2017-06-12 14:05:00,152.43,152.46,152.28,152.43,22571.0,125.6355,125.6602,125.5119,125.6355,22571.0
2017-06-12 14:10:00,152.42,152.55,152.42,152.45,16616.0,125.6273,125.7344,125.6273,125.652,16616.0
2017-06-12 14:15:00,152.44,152.49,152.36,152.38,29989.0,125.6438,125.685,125.5778,125.5943,29989.0
2017-06-12 14:20:00,152.38,152.41,152.22,152.24,40943.0,125.5943,125.619,125.4624,125.4789,40943.0
2017-06-12 14:25:00,152.25,152.28,152.18,152.27,24446.0,125.4872,125.5119,125.4295,125.5036,24446.0
2017-06-12 14:30:00,152.28,152.41,152.27,152.34,25865.0,125.5119,125.619,125.5036,125.5613,25865.0
2017-06-12 14:35:00,152.34,152.44,152.32,152.42,19605.0,125.5613,125.6438,125.5449,125.6273,19605.0
2017-06-12 14:40:00,152.42,152.47,152.31,152.35,22168.0,125.6273,125.6685,125.5366,125.5696,22168.0
2017-06-12 14:45:00,152.36,152.37,152.28,152.36,25010.0,125.5778,125.5861,125.5119,125.5778,25010.0
2017-06-12 14:50:00,152.36,152.46,152.33,152.43,45095.0,125.5778,125.6602,125.5531,125.6355,45095.0
2017-06-12 14:55:00,152.43,152.5,152.4,152.47,19028.0,125.6355,125.6932,125.6108,125.6685,19028.0
2017-06-12 15:00:00,152.46,152.51,152.43,152.44,25015.0,125.6602,125.7015,125.6355,125.6438,25015.0
2017-06-12 15:05:00,152.44,152.53,152.43,152.51,28552.0,125.6438,125.7179,125.6355,125.7015,28552.0
2017-06-12 15:10:00,152.52,152.57,152.45,152.56,32772.0,125.7097,125.7509,125.652,125.7427,32772.0
2017-06-12 15:15:00,152.55,152.61,152.46,152.48,32195.0,125.7344,125.7839,125.6602,125.6767,32195.0
2017-06-12 15:20:00,152.48,152.56,152.44,152.45,30652.0,125.6767,125.7427,125.6438,125.652,30652.0
2017-06-12 15:25:00,152.44,152.45,152.32,152.34,54512.0,125.6438,125.652,125.5449,125.5613,54512.0
2017-06-12 15:30:00,152.33,152.35,152.28,152.34,82170.0,125.5531,125.5696,125.5119,125.5613,82170.0
2017-06-12 15:35:00,152.35,152.48,152.34,152.47,63269.0,125.5696,125.6767,125.5613,125.6685,63269.0
2017-06-12 15:40:00,152.47,152.49,152.36,152.4,52461.0,125.6685,125.685,125.5778,125.6108,52461.0
2017-06-12 15:45:00,152.4,152.44,152.15,152.18,148665.0,125.6108,125.6438,125.4047,125.4295,148665.0
2017-06-12 15:50:00,152.18,152.5,152.17,152.49,87900.0,125.4295,125.6932,125.4212,125.685,87900.0
2017-06-12 15:55:00,152.5,152.52,152.17,152.18,398690.0,125.6932,125.7097,125.4212,125.4295,398690.0
2017-06-13 09:30:00,152.31,152.5,152.06,152.25,98093.0,125.5366,125.6932,125.3306,125.4872,98093.0
2017-06-13 09:35:00,152.28,152.4,152.11,152.26,33849.0,125.5119,125.6108,125.3718,125.4954,33849.0
2017-06-13 09:40:00,152.31,152.68,152.25,152.44,38732.0,125.5366,125.8416,125.4872,125.6438,38732.0
2017-06-13 09:45:00,152.5,152.8,152.46,152.63,92319.0,125.6932,125.9405,125.6602,125.8004,92319.0
2017-06-13 09:50:00,152.62,152.7,152.26,152.5,68312.0,125.7921,125.8581,125.4954,125.6932,68312.0
2017-06-13 09:55:00,152.48,152.58,152.4,152.45,46865.0,125.6767,125.7591,125.6108,125.652,46865.0
2017-06-13 10:00:00,152.46,152.54,152.33,152.46,48030.0,125.6602,125.7262,125.5531,125.6602,48030.0
2017-06-13 10:05:00,152.51,152.96,152.49,152.94,60221.0,125.7015,126.0724,125.685,126.0559,60221.0
2017-06-13 10:10:00,152.94,153.28,152.94,153.2,62098.0,126.0559,126.3361,126.0559,126.2702,62098.0
2017-06-13 10:15:00,153.16,153.21,153.01,153.21,42592.0,126.2372,126.2784,126.1136,126.2784,42592.0
2017-06-13 10:20:00,153.2,153.38,153.2,153.31,43528.0,126.2702,126.4185,126.2702,126.3608,43528.0
2017-06-13 10:25:00,153.3,153.43,153.14,153.18,31273.0,126.3526,126.4597,126.2207,126.2537,31273.0
2017-06-13 10:30:00,153.2,153.41,153.14,153.21,33723.0,126.2702,126.4432,126.2207,126.2784,33723.0
2017-06-13 10:35:00,153.24,153.45,153.23,153.45,26995.0,126.3031,126.4762,126.2949,126.4762,26995.0
2017-06-13 10:40:00,153.42,153.43,153.25,153.28,23973.0,126.4515,126.4597,126.3114,126.3361,23973.0
2017-06-13 10:45:00,153.29,153.44,153.25,153.44,23049.0,126.3443,126.468,126.3114,126.468,23049.0
2017-06-13 10:50:00,153.44,153.54,153.4,153.44,36550.0,126.468,126.5504,126.435,126.468,36550.0
2017-06-13 10:55:00,153.46,153.48,153.25,153.25,26047.0,126.4845,126.5009,126.3114,126.3114,26047.0
2017-06-13 11:00:00,153.25,153.34,153.19,153.3,22117.0,126.3114,126.3856,126.2619,126.3526,22117.0
2017-06-13 11:05:00,153.31,153.33,153.21,153.3,23800.0,126.3608,126.3773,126.2784,126.3526,23800.0
2017-06-13 11:10:00,153.28,153.29,153.13,153.16,18728.0,126.3361,126.3443,126.2125,126.2372,18728.0
2017-06-13 11:15:00,153.17,153.23,153.14,153.16,22237.0,126.2454,126.2949,126.2207,126.2372,22237.0
2017-06-13 11:20:00,153.18,153.28,153.18,153.26,27358.0,126.2537,126.3361,126.2537,126.3196,27358.0
2017-06-13 11:25:00,153.26,153.26,153.19,153.21,25595.0,126.3196,126.3196,126.2619,126.2784,25595.0
2017-06-13 11:30:00,153.21,153.22,153.07,153.22,21128.0,126.2784,126.2866,126.163,126.2866,21128.0
2017-06-13 11:35:00,153.21,153.23,153.05,153.23,19495.0,126.2784,126.2949,126.1465,126.2949,19495.0
2017-06-13 11:40:00,153.23,153.33,153.14,153.33,31889.0,126.2949,126.3773,126.2207,126.3773,31889.0
2017-06-13 11:45:00,153.31,153.37,153.18,153.21,18704.0,126.3608,126.4103,126.2537,126.2784,18704.0
2017-06-13 11:50:00,153.23,153.38,153.15,153.38,18677.0,126.2949,126.4185,126.229,126.4185,18677.0
2017-06-13 11:55:00,153.38,153.47,153.32,153.43,46391.0,126.4185,126.4927,126.3691,126.4597,46391.0
2017-06-13 12:00:00,153.43,153.47,153.35,153.43,38758.0,126.4597,126.4927,126.3938,126.4597,38758.0
2017-06-13 12:05:00,153.43,153.45,153.34,153.4,26513.0,126.4597,126.4762,126.3856,126.435,26513.0
2017-06-13 12:10:00,153.39,153.56,153.38,153.55,17578.0,126.4268,126.5669,126.4185,126.5586,17578.0
2017-06-13 12:15:00,153.54,153.56,153.49,153.53,20731.0,126.5504,126.5669,126.5092,126.5422,20731.0
2017-06-13 12:20:00,153.53,153.61,153.53,153.61,15601.0,126.5422,126.6081,126.5422,126.6081,15601.0
2017-06-13 12:25:00,153.61,153.67,153.54,153.55,23691.0,126.6081,126.6575,126.5504,126.5586,23691.0
2017-06-13 12:30:00,153.53,153.62,153.5,153.59,22517.0,126.5422,126.6163,126.5174,126.5916,22517.0
2017-06-13 12:35:00,153.6,153.74,153.56,153.74,45487.0,126.5999,126.7152,126.5669,126.7152,45487.0
2017-06-13 12:40:00,153.75,153.95,153.71,153.87,28883.0,126.7235,126.8883,126.6905,126.8224,28883.0
2017-06-13 12:45:00,153.85,153.96,153.83,153.96,28127.0,126.8059,126.8966,126.7894,126.8966,28127.0
2017-06-13 12:50:00,153.97,153.97,153.82,153.86,22381.0,126.9048,126.9048,126.7812,126.8141,22381.0
2017-06-13 12:55:00,153.87,153.89,153.7,153.74,21605.0,126.8224,126.8389,126.6823,126.7152,21605.0
2017-06-13 13:00:00,153.74,153.87,153.71,153.86,26248.0,126.7152,126.8224,126.6905,126.8141,26248.0
2017-06-13 13:05:00,153.86,153.91,153.85,153.86,17491.0,126.8141,126.8554,126.8059,126.8141,17491.0
2017-06-13 13:10:00,153.87,154.04,153.86,153.93,21604.0,126.8224,126.9625,126.8141,126.8718,21604.0
2017-06-13 13:15:00,153.95,153.95,153.85,153.87,20770.0,126.8883,126.8883,126.8059,126.8224,20770.0
2017-06-13 13:20:00,153.85,153.89,153.77,153.78,19532.0,126.8059,126.8389,126.74,126.7482,19532.0
2017-06-13 13:25:00,153.75,153.76,153.6,153.62,16657.0,126.7235,126.7317,126.5999,126.6163,16657.0
2017-06-13 13:30:00,153.63,153.81,153.62,153.77,26322.0,126.6246,126.7729,126.6163,126.74,26322.0
2017-06-13 13:35:00,153.77,153.87,153.75,153.84,21208.0,126.74,126.8224,126.7235,126.7977,21208.0
2017-06-13 13:40:00,153.84,153.89,153.83,153.85,25702.0,126.7977,126.8389,126.7894,126.8059,25702.0
2017-06-13 13:45:00,153.84,153.99,153.82,153.98,28156.0,126.7977,126.9213,126.7812,126.9131,28156.0
2017-06-13 13:50:00,153.98,153.98,153.91,153.91,22359.0,126.9131,126.9131,126.8554,126.8554,22359.0
2017-06-13 13:55:00,153.9,153.9,153.81,153.89,27396.0,126.8471,126.8471,126.7729,126.8389,27396.0
2017-06-13 14:00:00,153.88,153.89,153.79,153.84,31395.0,126.8306,126.8389,126.7565,126.7977,31395.0
2017-06-13 14:05:00,153.84,153.86,153.76,153.79,28406.0,126.7977,126.8141,126.7317,126.7565,28406.0
2017-06-13 14:10:00,153.78,153.78,153.67,153.69,16236.0,126.7482,126.7482,126.6575,126.674,16236.0
2017-06-13 14:15:00,153.68,153.72,153.63,153.72,19837.0,126.6658,126.6988,126.6246,126.6988,19837.0
2017-06-13 14:20:00,153.73,153.74,153.69,153.71,19777.0,126.707,126.7152,126.674,126.6905,19777.0
2017-06-13 14:25:00,153.71,153.78,153.7,153.77,19918.0,126.6905,126.7482,126.6823,126.74,19918.0
2017-06-13 14:30:00,153.77,153.81,153.64,153.67,25057.0,126.74,126.7729,126.6328,126.6575,25057.0
2017-06-13 14:35:00,153.68,153.76,153.65,153.73,15227.0,126.6658,126.7317,126.6411,126.707,15227.0
2017-06-13 14:40:00,153.73,153.74,153.58,153.62,16204.0,126.707,126.7152,126.5834,126.6163,16204.0
2017-06-13 14:45:00,153.61,153.65,153.58,153.59,23027.0,126.6081,126.6411,126.5834,126.5916,23027.0
2017-06-13 14:50:00,153.59,153.65,153.58,153.62,15462.0,126.5916,126.6411,126.5834,126.6163,15462.0
2017-06-13 14:55:00,153.62,153.62,153.52,153.56,19667.0,126.6163,126.6163,126.5339,126.5669,19667.0
2017-06-13 15:00:00,153.55,153.68,153.53,153.65,24936.0,126.5586,126.6658,126.5422,126.6411,24936.0
2017-06-13 15:05:00,153.65,153.75,153.64,153.74,19831.0,126.6411,126.7235,126.6328,126.7152,19831.0
2017-06-13 15:10:00,153.73,153.87,153.73,153.86,26223.0,126.707,126.8224,126.707,126.8141,26223.0
2017-06-13 15:15:00,153.85,153.96,153.84,153.94,32723.0,126.8059,126.8966,126.7977,126.8801,32723.0
2017-06-13 15:20:00,153.94,153.99,153.92,153.93,22558.0,126.8801,126.9213,126.8636,126.8718,22558.0
2017-06-13 15:25:00,153.93,153.93,153.86,153.9,35138.0,126.8718,126.8718,126.8141,126.8471,35138.0
2017-06-13 15:30:00,153.9,153.97,153.83,153.94,54007.0,126.8471,126.9048,126.7894,126.8801,54007.0
2017-06-13 15:35:00,153.94,153.98,153.92,153.97,46209.0,126.8801,126.9131,126.8636,126.9048,46209.0
2017-06-13 15:40:00,153.97,154.0,153.9,153.95,62313.0,126.9048,126.9295,126.8471,126.8883,62313.0
2017-06-13 15:45:00,153.96,153.99,153.84,153.89,63188.0,126.8966,126.9213,126.7977,126.8389,63188.0
2017-06-13 15:50:00,153.89,153.89,153.76,153.81,58808.0,126.8389,126.8389,126.7317,126.7729,58808.0
2017-06-13 15:55:00,153.81,153.95,153.79,153.94,181836.0,126.7729,126.8883,126.7565,126.8801,181836.0
2017-06-14 09:30:00,154.5,154.76,154.35,154.53,111108.0,127.3416,127.5559,127.218,127.3664,111108.0
2017-06-14 09:35:00,154.54,155.05,154.54,154.79,82799.0,127.3746,127.795,127.3746,127.5807,82799.0
2017-06-14 09:40:00,154.81,154.81,154.37,154.39,38077.0,127.5972,127.5972,127.2345,127.251,38077.0
2017-06-14 09:45:00,154.39,154.41,154.04,154.39,28843.0,127.251,127.2675,126.9625,127.251,28843.0
2017-06-14 09:50:00,154.39,154.39,154.1,154.29,42318.0,127.251,127.251,127.012,127.1686,42318.0
2017-06-14 09:55:00,154.3,154.32,154.18,154.18,33079.0,127.1768,127.1933,127.0779,127.0779,33079.0
2017-06-14 10:00:00,154.2,154.2,153.99,154.12,42333.0,127.0944,127.0944,126.9213,127.0284,42333.0
2017-06-14 10:05:00,154.16,154.22,153.96,154.16,32440.0,127.0614,127.1109,126.8966,127.0614,32440.0
2017-06-14 10:10:00,154.18,154.29,154.05,154.27,30665.0,127.0779,127.1686,126.9707,127.1521,30665.0
2017-06-14 10:15:00,154.32,154.57,154.17,154.51,47845.0,127.1933,127.3993,127.0697,127.3499,47845.0
2017-06-14 10:20:00,154.51,154.58,154.44,154.52,32094.0,127.3499,127.4076,127.2922,127.3581,32094.0
2017-06-14 10:25:00,154.54,154.74,154.53,154.69,25934.0,127.3746,127.5395,127.3664,127.4982,25934.0
2017-06-14 10:30:00,154.71,154.81,154.67,154.71,44186.0,127.5147,127.5972,127.4818,127.5147,44186.0
2017-06-14 10:35:00,154.69,154.88,154.69,154.85,32475.0,127.4982,127.6548,127.4982,127.6301,32475.0
2017-06-14 10:40:00,154.84,154.96,154.81,154.82,55485.0,127.6219,127.7208,127.5972,127.6054,55485.0
2017-06-14 10:45:00,154.84,154.87,154.73,154.74,48075.0,127.6219,127.6466,127.5312,127.5395,48075.0
2017-06-14 10:50:00,154.74,154.94,154.73,154.9,44375.0,127.5395,127.7043,127.5312,127.6713,44375.0
2017-06-14 10:55:00,154.88,155.01,154.73,154.88,69768.0,127.6548,127.762,127.5312,127.6548,69768.0
2017-06-14 11:00:00,154.88,155.15,154.87,155.13,44978.0,127.6548,127.8774,127.6466,127.8609,44978.0
2017-06-14 11:05:00,155.13,155.23,155.1,155.14,40299.0,127.8609,127.9433,127.8362,127.8691,40299.0
2017-06-14 11:10:00,155.15,155.22,155.06,155.08,31078.0,127.8774,127.9351,127.8032,127.8197,31078.0
2017-06-14 11:15:00,155.06,155.22,155.05,155.16,24230.0,127.8032,127.9351,127.795,127.8856,24230.0
2017-06-14 11:20:00,155.14,155.19,155.09,155.19,26674.0,127.8691,127.9104,127.8279,127.9104,26674.0
2017-06-14 11:25:00,155.2,155.21,155.04,155.09,28930.0,127.9186,127.9268,127.7867,127.8279,28930.0
2017-06-14 11:30:00,155.09,155.17,155.09,155.17,24922.0,127.8279,127.8939,127.8279,127.8939,24922.0
2017-06-14 11:35:00,155.17,155.49,155.17,155.48,28533.0,127.8939,128.1576,127.8939,128.1494,28533.0
2017-06-14 11:40:00,155.5,155.72,155.48,155.71,65512.0,128.1659,128.3472,128.1494,128.3389,65512.0
2017-06-14 11:45:00,155.7,155.88,155.67,155.85,52983.0,128.3307,128.4791,128.306,128.4543,52983.0
2017-06-14 11:50:00,155.86,156.07,155.85,156.0,56530.0,128.4626,128.6357,128.4543,128.578,56530.0
2017-06-14 11:55:00,155.99,156.24,155.98,156.16,49274.0,128.5697,128.7758,128.5615,128.7098,49274.0
2017-06-14 12:00:00,156.15,156.36,156.13,156.14,60304.0,128.7016,128.8747,128.6851,128.6934,60304.0
2017-06-14 12:05:00,156.14,156.24,156.06,156.1,78378.0,128.6934,128.7758,128.6274,128.6604,78378.0
2017-06-14 12:10:00,156.11,156.4,156.1,156.4,57906.0,128.6686,128.9077,128.6604,128.9077,57906.0
2017-06-14 12:15:00,156.4,156.78,156.4,156.74,97826.0,128.9077,129.2209,128.9077,129.1879,97826.0
2017-06-14 12:20:00,156.75,156.76,156.58,156.61,50821.0,129.1961,129.2044,129.056,129.0807,50821.0
2017-06-14 12:25:00,156.61,156.73,156.53,156.66,28963.0,129.0807,129.1797,129.0148,129.122,28963.0
2017-06-14 12:30:00,156.63,156.66,156.53,156.57,38997.0,129.0972,129.122,129.0148,129.0478,38997.0
2017-06-14 12:35:00,156.58,156.65,156.47,156.63,37989.0,129.056,129.1137,128.9654,129.0972,37989.0
2017-06-14 12:40:00,156.62,156.67,156.54,156.64,27761.0,129.089,129.1302,129.0231,129.1055,27761.0
2017-06-14 12:45:00,156.64,156.86,156.62,156.81,62924.0,129.1055,129.2868,129.089,129.2456,62924.0
2017-06-14 12:50:00,156.8,156.81,156.67,156.68,41267.0,129.2373,129.2456,129.1302,129.1384,41267.0
2017-06-14 12:55:00,156.68,156.74,156.65,156.71,47491.0,129.1384,129.1879,129.1137,129.1632,47491.0
2017-06-14 13:00:00,156.7,156.74,156.59,156.7,31824.0,129.1549,129.1879,129.0643,129.1549,31824.0
2017-06-14 13:05:00,156.69,156.69,156.48,156.48,24882.0,129.1467,129.1467,128.9736,128.9736,24882.0
2017-06-14 13:10:00,156.48,156.49,156.31,156.35,27552.0,128.9736,128.9818,128.8335,128.8664,27552.0
2017-06-14 13:15:00,156.34,156.41,156.34,156.37,28022.0,128.8582,128.9159,128.8582,128.8829,28022.0
2017-06-14 13:20:00,156.37,156.61,156.37,156.57,31690.0,128.8829,129.0807,128.8829,129.0478,31690.0
2017-06-14 13:25:00,156.58,156.71,156.58,156.67,29486.0,129.056,129.1632,129.056,129.1302,29486.0
2017-06-14 13:30:00,156.67,156.74,156.63,156.74,30887.0,129.1302,129.1879,129.0972,129.1879,30887.0
2017-06-14 13:35:00,156.74,156.84,156.65,156.83,34426.0,129.1879,129.2703,129.1137,129.2621,34426.0
2017-06-14 13:40:00,156.84,156.89,156.81,156.85,31175.0,129.2703,129.3115,129.2456,129.2786,31175.0
2017-06-14 13:45:00,156.87,156.89,156.77,156.86,35254.0,129.295,129.3115,129.2126,129.2868,35254.0
2017-06-14 13:50:00,156.86,157.0,156.85,156.85,44280.0,129.2868,129.4022,129.2786,129.2786,44280.0
2017-06-14 13:55:00,156.82,156.87,156.79,156.81,17518.0,129.2538,129.295,129.2291,129.2456,17518.0
2017-06-14 14:00:00,156.79,157.12,156.75,157.12,65494.0,129.2291,129.5011,129.1961,129.5011,65494.0
2017-06-14 14:05:00,157.12,157.22,156.98,156.99,59415.0,129.5011,129.5835,129.3857,129.3939,59415.0
2017-06-14 14:10:00,156.99,157.28,156.98,157.27,67547.0,129.3939,129.633,129.3857,129.6247,67547.0
2017-06-14 14:15:00,157.25,157.26,156.63,156.63,64124.0,129.6082,129.6165,129.0972,129.0972,64124.0
2017-06-14 14:20:00,156.65,157.05,156.56,157.0,46553.0,129.1137,129.4434,129.0395,129.4022,46553.0
2017-06-14 14:25:00,157.05,157.09,156.88,157.0,37207.0,129.4434,129.4764,129.3033,129.4022,37207.0
2017-06-14 14:30:00,156.99,157.0,156.79,156.88,39059.0,129.3939,129.4022,129.2291,129.3033,39059.0
2017-06-14 14:35:00,156.9,156.91,156.71,156.8,35414.0,129.3198,129.328,129.1632,129.2373,35414.0
2017-06-14 14:40:00,156.82,156.89,156.54,156.64,79677.0,129.2538,129.3115,129.0231,129.1055,79677.0
2017-06-14 14:45:00,156.65,156.82,156.5,156.74,91569.0,129.1137,129.2538,128.9901,129.1879,91569.0
2017-06-14 14:50:00,156.72,156.72,156.44,156.45,48230.0,129.1714,129.1714,128.9406,128.9489,48230.0
2017-06-14 14:55:00,156.45,156.55,156.39,156.42,46580.0,128.9489,129.0313,128.8994,128.9241,46580.0
2017-06-14 15:00:00,156.43,156.46,156.18,156.18,52841.0,128.9324,128.9571,128.7263,128.7263,52841.0
2017-06-14 15:05:00,156.16,156.27,156.09,156.09,55078.0,128.7098,128.8005,128.6522,128.6522,55078.0
2017-06-14 15:10:00,156.08,156.1,155.93,156.0,74963.0,128.6439,128.6604,128.5203,128.578,74963.0
2017-06-14 15:15:00,156.0,156.25,155.98,156.24,49660.0,128.578,128.784,128.5615,128.7758,49660.0
2017-06-14 15:20:00,156.24,156.27,156.17,156.24,44280.0,128.7758,128.8005,128.7181,128.7758,44280.0
2017-06-14 15:25:00,156.25,156.43,156.23,156.3,52218.0,128.784,128.9324,128.7675,128.8252,52218.0
2017-06-14 15:30:00,156.3,156.47,156.27,156.47,61189.0,128.8252,128.9654,128.8005,128.9654,61189.0
2017-06-14 15:35:00,156.49,156.62,156.44,156.61,61494.0,128.9818,129.089,128.9406,129.0807,61494.0
2017-06-14 15:40:00,156.6,156.73,156.56,156.72,66300.0,129.0725,129.1797,129.0395,129.1714,66300.0
2017-06-14 15:45:00,156.72,156.83,156.65,156.81,91775.0,129.1714,129.2621,129.1137,129.2456,91775.0
2017-06-14 15:50:00,156.83,156.87,156.72,156.84,134784.0,129.2621,129.295,129.1714,129.2703,134784.0
2017-06-14 15:55:00,156.84,156.84,156.54,156.77,264486.0,129.2703,129.2703,129.0231,129.2126,264486.0
2017-06-15 09:30:00,156.21,156.97,156.04,156.78,124618.0,128.7511,129.3775,128.6109,129.2209,124618.0
2017-06-15 09:35:00,156.77,156.84,156.37,156.54,52714.0,129.2126,129.2703,128.8829,129.0231,52714.0
2017-06-15 09:40:00,156.52,156.69,155.89,155.89,66914.0,129.0066,129.1467,128.4873,128.4873,66914.0
2017-06-15 09:45:00,155.9,155.9,155.35,155.54,52689.0,128.4956,128.4956,128.0422,128.1988,52689.0
2017-06-15 09:50:00,155.53,155.79,155.5,155.79,47649.0,128.1906,128.4049,128.1659,128.4049,47649.0
2017-06-15 09:55:00,155.79,155.82,155.45,155.45,51858.0,128.4049,128.4296,128.1247,128.1247,51858.0
2017-06-15 10:00:00,155.45,155.8,155.36,155.7,52557.0,128.1247,128.4131,128.0505,128.3307,52557.0
2017-06-15 10:05:00,155.72,155.74,155.47,155.51,51067.0,128.3472,128.3637,128.1411,128.1741,51067.0
2017-06-15 10:10:00,155.51,155.66,155.47,155.61,68132.0,128.1741,128.2977,128.1411,128.2565,68132.0
2017-06-15 10:15:00,155.62,155.62,155.42,155.47,46417.0,128.2648,128.2648,128.0999,128.1411,46417.0
2017-06-15 10:20:00,155.42,155.5,155.3,155.31,38371.0,128.0999,128.1659,128.001,128.0093,38371.0
2017-06-15 10:25:00,155.31,155.33,155.17,155.18,37138.0,128.0093,128.0257,127.8939,127.9021,37138.0
2017-06-15 10:30:00,155.18,155.33,155.17,155.3,49327.0,127.9021,128.0257,127.8939,128.001,49327.0
2017-06-15 10:35:00,155.29,155.31,155.16,155.18,31860.0,127.9928,128.0093,127.8856,127.9021,31860.0
2017-06-15 10:40:00,155.18,155.18,155.01,155.03,40484.0,127.9021,127.9021,127.762,127.7785,40484.0
2017-06-15 10:45:00,155.02,155.24,154.97,155.05,65192.0,127.7702,127.9516,127.729,127.795,65192.0
2017-06-15 10:50:00,155.05,155.17,154.92,154.99,49893.0,127.795,127.8939,127.6878,127.7455,49893.0
2017-06-15 10:55:00,155.0,155.44,154.94,155.44,49298.0,127.7538,128.1164,127.7043,128.1164,49298.0
2017-06-15 11:00:00,155.45,155.45,155.23,155.28,40583.0,128.1247,128.1247,127.9433,127.9845,40583.0
2017-06-15 11:05:00,155.3,155.52,155.3,155.5,21523.0,128.001,128.1823,128.001,128.1659,21523.0
2017-06-15 11:10:00,155.48,155.6,155.44,155.57,28569.0,128.1494,128.2483,128.1164,128.2236,28569.0
2017-06-15 11:15:00,155.57,155.57,155.48,155.51,23562.0,128.2236,128.2236,128.1494,128.1741,23562.0
2017-06-15 11:20:00,155.52,155.72,155.47,155.7,24474.0,128.1823,128.3472,128.1411,128.3307,24474.0
2017-06-15 11:25:00,155.69,155.93,155.59,155.9,38173.0,128.3225,128.5203,128.24,128.4956,38173.0
2017-06-15 11:30:00,155.88,156.05,155.79,156.03,40324.0,128.4791,128.6192,128.4049,128.6027,40324.0
2017-06-15 11:35:00,156.05,156.2,155.97,156.1,35418.0,128.6192,128.7428,128.5532,128.6604,35418.0
2017-06-15 11:40:00,156.1,156.19,156.03,156.03,33296.0,128.6604,128.7346,128.6027,128.6027,33296.0
2017-06-15 11:45:00,156.05,156.17,155.98,156.17,33606.0,128.6192,128.7181,128.5615,128.7181,33606.0
2017-06-15 11:50:00,156.17,156.22,156.1,156.22,24667.0,128.7181,128.7593,128.6604,128.7593,24667.0
2017-06-15 11:55:00,156.22,156.27,156.15,156.16,26873.0,128.7593,128.8005,128.7016,128.7098,26873.0
2017-06-15 12:00:00,156.13,156.19,156.02,156.05,26588.0,128.6851,128.7346,128.5945,128.6192,26588.0
2017-06-15 12:05:00,156.06,156.19,156.05,156.13,23185.0,128.6274,128.7346,128.6192,128.6851,23185.0
2017-06-15 12:10:00,156.12,156.22,156.08,156.19,19044.0,128.6769,128.7593,128.6439,128.7346,19044.0
2017-06-15 12:15:00,156.18,156.34,156.17,156.2,21132.0,128.7263,128.8582,128.7181,128.7428,21132.0
2017-06-15 12:20:00,156.19,156.2,156.13,156.13,21642.0,128.7346,128.7428,128.6851,128.6851,21642.0
2017-06-15 12:25:00,156.13,156.18,156.08,156.12,15522.0,128.6851,128.7263,128.6439,128.6769,15522.0
2017-06-15 12:30:00,156.14,156.18,156.09,156.15,17724.0,128.6934,128.7263,128.6522,128.7016,17724.0
2017-06-15 12:35:00,156.16,156.3,156.13,156.3,16658.0,128.7098,128.8252,128.6851,128.8252,16658.0
2017-06-15 12:40:00,156.3,156.34,156.24,156.31,16749.0,128.8252,128.8582,128.7758,128.8335,16749.0
2017-06-15 12:45:00,156.29,156.35,156.23,156.31,18588.0,128.817,128.8664,128.7675,128.8335,18588.0
2017-06-15 12:50:00,156.3,156.41,156.3,156.37,17895.0,128.8252,128.9159,128.8252,128.8829,17895.0
2017-06-15 12:55:00,156.37,156.53,156.33,156.51,27219.0,128.8829,129.0148,128.85,128.9983,27219.0
2017-06-15 13:00:00,156.53,156.56,156.46,156.47,16398.0,129.0148,129.0395,128.9571,128.9654,16398.0
2017-06-15 13:05:00,156.46,156.53,156.42,156.53,13902.0,128.9571,129.0148,128.9241,129.0148,13902.0
2017-06-15 13:10:00,156.53,156.66,156.5,156.64,19253.0,129.0148,129.122,128.9901,129.1055,19253.0
2017-06-15 13:15:00,156.62,156.62,156.43,156.43,17272.0,129.089,129.089,128.9324,128.9324,17272.0
2017-06-15 13:20:00,156.42,156.46,156.39,156.46,16813.0,128.9241,128.9571,128.8994,128.9571,16813.0
2017-06-15 13:25:00,156.46,156.54,156.4,156.47,15072.0,128.9571,129.0231,128.9077,128.9654,15072.0
2017-06-15 13:30:00,156.45,156.53,156.45,156.5,14417.0,128.9489,129.0148,128.9489,128.9901,14417.0
2017-06-15 13:35:00,156.51,156.56,156.51,156.54,16165.0,128.9983,129.0395,128.9983,129.0231,16165.0
2017-06-15 13:40:00,156.53,156.64,156.51,156.52,20962.0,129.0148,129.1055,128.9983,129.0066,20962.0
2017-06-15 13:45:00,156.51,156.56,156.41,156.55,16723.0,128.9983,129.0395,128.9159,129.0313,16723.0
2017-06-15 13:50:00,156.54,156.68,156.5,156.62,20999.0,129.0231,129.1384,128.9901,129.089,20999.0
2017-06-15 13:55:00,156.6,156.69,156.6,156.69,17681.0,129.0725,129.1467,129.0725,129.1467,17681.0
2017-06-15 14:00:00,156.69,156.7,156.56,156.64,26438.0,129.1467,129.1549,129.0395,129.1055,26438.0
2017-06-15 14:05:00,156.62,156.66,156.61,156.65,16985.0,129.089,129.122,129.0807,129.1137,16985.0
2017-06-15 14:10:00,156.65,156.68,156.6,156.65,21973.0,129.1137,129.1384,129.0725,129.1137,21973.0
2017-06-15 14:15:00,156.64,156.66,156.59,156.64,18182.0,129.1055,129.122,129.0643,129.1055,18182.0
2017-06-15 14:20:00,156.65,156.75,156.62,156.74,25065.0,129.1137,129.1961,129.089,129.1879,25065.0
2017-06-15 14:25:00,156.74,156.89,156.73,156.82,33434.0,129.1879,129.3115,129.1797,129.2538,33434.0
2017-06-15 14:30:00,156.82,156.89,156.81,156.84,26931.0,129.2538,129.3115,129.2456,129.2703,26931.0
2017-06-15 14:35:00,156.84,156.86,156.77,156.86,31527.0,129.2703,129.2868,129.2126,129.2868,31527.0
2017-06-15 14:40:00,156.85,156.91,156.79,156.89,27999.0,129.2786,129.328,129.2291,129.3115,27999.0
2017-06-15 14:45:00,156.89,156.96,156.87,156.96,32364.0,129.3115,129.3692,129.295,129.3692,32364.0
2017-06-15 14:50:00,156.96,157.0,156.92,156.93,29440.0,129.3692,129.4022,129.3363,129.3445,29440.0
2017-06-15 14:55:00,156.93,157.05,156.86,157.05,34200.0,129.3445,129.4434,129.2868,129.4434,34200.0
2017-06-15 15:00:00,157.05,157.18,157.04,157.07,51937.0,129.4434,129.5505,129.4352,129.4599,51937.0
2017-06-15 15:05:00,157.06,157.23,157.06,157.22,74059.0,129.4516,129.5918,129.4516,129.5835,74059.0
2017-06-15 15:10:00,157.22,157.27,157.16,157.2,44671.0,129.5835,129.6247,129.5341,129.567,44671.0
2017-06-15 15:15:00,157.2,157.25,157.13,157.14,39554.0,129.567,129.6082,129.5093,129.5176,39554.0
2017-06-15 15:20:00,157.13,157.13,157.03,157.06,40791.0,129.5093,129.5093,129.4269,129.4516,40791.0
2017-06-15 15:25:00,157.06,157.07,156.99,157.0,56396.0,129.4516,129.4599,129.3939,129.4022,56396.0
2017-06-15 15:30:00,157.0,157.01,156.81,156.92,62746.0,129.4022,129.4104,129.2456,129.3363,62746.0
2017-06-15 15:35:00,156.93,156.94,156.76,156.79,49903.0,129.3445,129.3527,129.2044,129.2291,49903.0
2017-06-15 15:40:00,156.78,156.92,156.78,156.83,80400.0,129.2209,129.3363,129.2209,129.2621,80400.0
2017-06-15 15:45:00,156.81,156.87,156.72,156.83,83871.0,129.2456,129.295,129.1714,129.2621,83871.0
2017-06-15 15:50:00,156.82,156.88,156.79,156.84,94000.0,129.2538,129.3033,129.2291,129.2703,94000.0
2017-06-15 15:55:00,156.84,156.84,156.68,156.8,235830.0,129.2703,129.2703,129.1384,129.2373,235830.0
2017-06-16 09:30:00,156.25,156.52,156.11,156.39,1366586.0,128.784,129.0066,128.6686,128.8994,1366586.0
2017-06-16 09:35:00,156.39,156.57,156.01,156.22,61912.0,128.8994,129.0478,128.5862,128.7593,61912.0
2017-06-16 09:40:00,156.16,156.51,155.99,156.24,45651.0,128.7098,128.9983,128.5697,128.7758,45651.0
2017-06-16 09:45:00,156.22,156.35,155.85,156.19,37127.0,128.7593,128.8664,128.4543,128.7346,37127.0
2017-06-16 09:50:00,156.14,156.15,155.89,155.97,30507.0,128.6934,128.7016,128.4873,128.5532,30507.0
2017-06-16 09:55:00,155.99,156.26,155.8,156.23,37023.0,128.5697,128.7923,128.4131,128.7675,37023.0
2017-06-16 10:00:00,156.19,156.24,156.01,156.15,86606.0,128.7346,128.7758,128.5862,128.7016,86606.0
2017-06-16 10:05:00,156.15,156.29,156.05,156.09,37285.0,128.7016,128.817,128.6192,128.6522,37285.0
2017-06-16 10:10:00,156.09,156.22,156.0,156.16,32785.0,128.6522,128.7593,128.578,128.7098,32785.0
2017-06-16 10:15:00,156.12,156.55,156.12,156.52,32230.0,128.6769,129.0313,128.6769,129.0066,32230.0
2017-06-16 10:20:00,156.51,156.53,156.11,156.19,34262.0,128.9983,129.0148,128.6686,128.7346,34262.0
2017-06-16 10:25:00,156.17,156.29,156.15,156.23,24219.0,128.7181,128.817,128.7016,128.7675,24219.0
2017-06-16 10:30:00,156.19,156.28,156.11,156.21,30591.0,128.7346,128.8088,128.6686,128.7511,30591.0
2017-06-16 10:35:00,156.18,156.28,156.12,156.19,27289.0,128.7263,128.8088,128.6769,128.7346,27289.0
2017-06-16 10:40:00,156.18,156.31,156.06,156.06,38686.0,128.7263,128.8335,128.6274,128.6274,38686.0
2017-06-16 10:45:00,156.05,156.07,155.74,155.78,48684.0,128.6192,128.6357,128.3637,128.3966,48684.0
2017-06-16 10:50:00,155.78,155.8,155.59,155.64,44648.0,128.3966,128.4131,128.24,128.2813,44648.0
2017-06-16 10:55:00,155.64,155.66,155.43,155.49,60546.0,128.2813,128.2977,128.1082,128.1576,60546.0
2017-06-16 11:00:00,155.49,155.6,155.42,155.59,54470.0,128.1576,128.2483,128.0999,128.24,54470.0
2017-06-16 11:05:00,155.58,155.59,155.41,155.53,50833.0,128.2318,128.24,128.0917,128.1906,50833.0
2017-06-16 11:10:00,155.54,155.64,155.53,155.58,40477.0,128.1988,128.2813,128.1906,128.2318,40477.0
2017-06-16 11:15:00,155.57,155.62,155.53,155.56,27797.0,128.2236,128.2648,128.1906,128.2153,27797.0
2017-06-16 11:20:00,155.56,155.64,155.42,155.64,23016.0,128.2153,128.2813,128.0999,128.2813,23016.0
2017-06-16 11:25:00,155.65,155.76,155.54,155.69,21131.0,128.2895,128.3802,128.1988,128.3225,21131.0
2017-06-16 11:30:00,155.72,155.83,155.66,155.8,24685.0,128.3472,128.4379,128.2977,128.4131,24685.0
2017-06-16 11:35:00,155.77,155.77,155.68,155.73,24204.0,128.3884,128.3884,128.3142,128.3554,24204.0
2017-06-16 11:40:00,155.73,155.87,155.72,155.82,28374.0,128.3554,128.4708,128.3472,128.4296,28374.0
2017-06-16 11:45:00,155.79,155.87,155.73,155.74,23567.0,128.4049,128.4708,128.3554,128.3637,23567.0
2017-06-16 11:50:00,155.75,155.78,155.69,155.76,21394.0,128.3719,128.3966,128.3225,128.3802,21394.0
2017-06-16 11:55:00,155.74,155.8,155.73,155.79,23575.0,128.3637,128.4131,128.3554,128.4049,23575.0
2017-06-16 12:00:00,155.81,156.05,155.81,156.04,31567.0,128.4214,128.6192,128.4214,128.6109,31567.0
2017-06-16 12:05:00,156.03,156.08,155.99,156.07,31389.0,128.6027,128.6439,128.5697,128.6357,31389.0
2017-06-16 12:10:00,156.07,156.2,156.07,156.15,19386.0,128.6357,128.7428,128.6357,128.7016,19386.0
2017-06-16 12:15:00,156.16,156.2,156.14,156.2,21424.0,128.7098,128.7428,128.6934,128.7428,21424.0
2017-06-16 12:20:00,156.2,156.24,156.16,156.16,32920.0,128.7428,128.7758,128.7098,128.7098,32920.0
2017-06-16 12:25:00,156.16,156.26,156.16,156.25,16574.0,128.7098,128.7923,128.7098,128.784,16574.0
2017-06-16 12:30:00,156.25,156.37,156.22,156.35,26432.0,128.784,128.8829,128.7593,128.8664,26432.0
2017-06-16 12:35:00,156.37,156.41,156.31,156.31,29384.0,128.8829,128.9159,128.8335,128.8335,29384.0
2017-06-16 12:40:00,156.32,156.32,156.19,156.22,21045.0,128.8417,128.8417,128.7346,128.7593,21045.0
2017-06-16 12:45:00,156.19,156.22,156.16,156.18,18157.0,128.7346,128.7593,128.7098,128.7263,18157.0
2017-06-16 12:50:00,156.18,156.22,156.13,156.15,12194.0,128.7263,128.7593,128.6851,128.7016,12194.0
2017-06-16 12:55:00,156.15,156.2,156.09,156.12,12355.0,128.7016,128.7428,128.6522,128.6769,12355.0
2017-06-16 13:00:00,156.12,156.13,156.07,156.1,14722.0,128.6769,128.6851,128.6357,128.6604,14722.0
2017-06-16 13:05:00,156.11,156.17,156.11,156.17,18759.0,128.6686,128.7181,128.6686,128.7181,18759.0
2017-06-16 13:10:00,156.17,156.17,156.02,156.04,11065.0,128.7181,128.7181,128.5945,128.6109,11065.0
2017-06-16 13:15:00,156.04,156.08,155.93,155.98,18119.0,128.6109,128.6439,128.5203,128.5615,18119.0
2017-06-16 13:20:00,155.99,156.04,155.92,155.92,30245.0,128.5697,128.6109,128.512,128.512,30245.0
2017-06-16 13:25:00,155.92,155.96,155.84,155.9,32098.0,128.512,128.545,128.4461,128.4956,32098.0
2017-06-16 13:30:00,155.88,156.05,155.88,156.03,13921.0,128.4791,128.6192,128.4791,128.6027,13921.0
2017-06-16 13:35:00,156.02,156.19,156.02,156.16,11093.0,128.5945,128.7346,128.5945,128.7098,11093.0
2017-06-16 13:40:00,156.15,156.18,156.08,156.14,11856.0,128.7016,128.7263,128.6439,128.6934,11856.0
2017-06-16 13:45:00,156.15,156.15,156.04,156.13,14583.0,128.7016,128.7016,128.6109,128.6851,14583.0
2017-06-16 13:50:00,156.14,156.25,156.14,156.23,29067.0,128.6934,128.784,128.6934,128.7675,29067.0
2017-06-16 13:55:00,156.24,156.24,156.14,156.15,13737.0,128.7758,128.7758,128.6934,128.7016,13737.0
2017-06-16 14:00:00,156.14,156.23,156.12,156.17,19446.0,128.6934,128.7675,128.6769,128.7181,19446.0
2017-06-16 14:05:00,156.16,156.22,156.14,156.22,21772.0,128.7098,128.7593,128.6934,128.7593,21772.0
2017-06-16 14:10:00,156.23,156.24,156.18,156.18,20792.0,128.7675,128.7758,128.7263,128.7263,20792.0
2017-06-16 14:15:00,156.2,156.25,156.18,156.21,16046.0,128.7428,128.784,128.7263,128.7511,16046.0
2017-06-16 14:20:00,156.2,156.25,156.19,156.23,45005.0,128.7428,128.784,128.7346,128.7675,45005.0
2017-06-16 14:25:00,156.21,156.28,156.1,156.15,48347.0,128.7511,128.8088,128.6604,128.7016,48347.0
2017-06-16 14:30:00,156.15,156.28,156.14,156.27,28655.0,128.7016,128.8088,128.6934,128.8005,28655.0
2017-06-16 14:35:00,156.28,156.35,156.26,156.27,36509.0,128.8088,128.8664,128.7923,128.8005,36509.0
2017-06-16 14:40:00,156.25,156.27,156.2,156.27,25028.0,128.784,128.8005,128.7428,128.8005,25028.0
2017-06-16 14:45:00,156.27,156.35,156.23,156.3,31901.0,128.8005,128.8664,128.7675,128.8252,31901.0
2017-06-16 14:50:00,156.3,156.41,156.3,156.39,39652.0,128.8252,128.9159,128.8252,128.8994,39652.0
2017-06-16 14:55:00,156.39,156.4,156.23,156.24,28055.0,128.8994,128.9077,128.7675,128.7758,28055.0
2017-06-16 15:00:00,156.25,156.26,156.16,156.18,32251.0,128.784,128.7923,128.7098,128.7263,32251.0
2017-06-16 15:05:00,156.18,156.18,156.1,156.11,30855.0,128.7263,128.7263,128.6604,128.6686,30855.0
2017-06-16 15:10:00,156.12,156.18,156.0,156.03,42661.0,128.6769,128.7263,128.578,128.6027,42661.0
2017-06-16 15:15:00,156.05,156.12,156.05,156.12,30257.0,128.6192,128.6769,128.6192,128.6769,30257.0
2017-06-16 15:20:00,156.12,156.18,156.07,156.1,37715.0,128.6769,128.7263,128.6357,128.6604,37715.0
2017-06-16 15:25:00,156.1,156.13,156.0,156.01,44787.0,128.6604,128.6851,128.578,128.5862,44787.0
2017-06-16 15:30:00,156.01,156.05,155.97,155.98,58831.0,128.5862,128.6192,128.5532,128.5615,58831.0
2017-06-16 15:35:00,155.97,156.14,155.93,156.08,62703.0,128.5532,128.6934,128.5203,128.6439,62703.0
2017-06-16 15:40:00,156.08,156.1,156.02,156.07,65173.0,128.6439,128.6604,128.5945,128.6357,65173.0
2017-06-16 15:45:00,156.07,156.34,156.07,156.34,124879.0,128.6357,128.8582,128.6357,128.8582,124879.0
2017-06-16 15:50:00,156.34,156.47,156.28,156.46,135972.0,128.8582,128.9654,128.8088,128.9571,135972.0
2017-06-16 15:55:00,156.46,156.69,156.45,156.64,402422.0,128.9571,129.1467,128.9489,129.1055,402422.0
2017-06-19 09:30:00,156.91,157.2,156.66,156.74,84962.0,129.328,129.567,129.122,129.1879,84962.0
2017-06-19 09:35:00,156.76,156.87,156.53,156.82,45367.0,129.2044,129.295,129.0148,129.2538,45367.0
2017-06-19 09:40:00,156.81,157.0,156.68,156.68,28398.0,129.2456,129.4022,129.1384,129.1384,28398.0
2017-06-19 09:45:00,156.74,156.95,156.48,156.91,37944.0,129.1879,129.361,128.9736,129.328,37944.0
2017-06-19 09:50:00,156.85,156.95,156.68,156.83,35556.0,129.2786,129.361,129.1384,129.2621,35556.0
2017-06-19 09:55:00,156.78,156.91,156.39,156.87,106204.0,129.2209,129.328,128.8994,129.295,106204.0
2017-06-19 10:00:00,156.87,157.15,156.83,157.12,52505.0,129.295,129.5258,129.2621,129.5011,52505.0
2017-06-19 10:05:00,157.13,157.27,156.98,157.22,43262.0,129.5093,129.6247,129.3857,129.5835,43262.0
2017-06-19 10:10:00,157.25,157.31,157.15,157.31,38762.0,129.6082,129.6577,129.5258,129.6577,38762.0
2017-06-19 10:15:00,157.29,157.36,157.24,157.34,30778.0,129.6412,129.6989,129.6,129.6824,30778.0
2017-06-19 10:20:00,157.36,157.42,157.31,157.34,29489.0,129.6989,129.7484,129.6577,129.6824,29489.0
2017-06-19 10:25:00,157.33,157.99,157.32,157.88,81366.0,129.6742,130.2182,129.6659,130.1275,81366.0
2017-06-19 10:30:00,157.89,158.2,157.88,157.91,78798.0,130.1357,130.3913,130.1275,130.1522,78798.0
2017-06-19 10:35:00,157.91,157.96,157.75,157.9,49675.0,130.1522,130.1934,130.0204,130.144,49675.0
2017-06-19 10:40:00,157.91,158.08,157.86,157.86,36615.0,130.1522,130.2923,130.111,130.111,36615.0
2017-06-19 10:45:00,157.85,157.99,157.77,157.96,53667.0,130.1028,130.2182,130.0368,130.1934,53667.0
2017-06-19 10:50:00,157.96,158.07,157.88,157.96,70950.0,130.1934,130.2841,130.1275,130.1934,70950.0
2017-06-19 10:55:00,157.93,158.02,157.85,157.91,78091.0,130.1687,130.2429,130.1028,130.1522,78091.0
2017-06-19 11:00:00,157.9,157.97,157.82,157.9,35524.0,130.144,130.2017,130.078,130.144,35524.0
2017-06-19 11:05:00,157.91,158.1,157.9,158.04,25287.0,130.1522,130.3088,130.144,130.2594,25287.0
2017-06-19 11:10:00,158.03,158.05,157.95,158.05,33541.0,130.2511,130.2676,130.1852,130.2676,33541.0
2017-06-19 11:15:00,158.05,158.11,157.95,158.02,27103.0,130.2676,130.3171,130.1852,130.2429,27103.0
2017-06-19 11:20:00,158.02,158.05,157.95,158.0,23541.0,130.2429,130.2676,130.1852,130.2264,23541.0
2017-06-19 11:25:00,158.01,158.05,157.94,158.03,30887.0,130.2347,130.2676,130.177,130.2511,30887.0
2017-06-19 11:30:00,158.02,158.07,158.0,158.05,34161.0,130.2429,130.2841,130.2264,130.2676,34161.0
2017-06-19 11:35:00,158.05,158.07,158.0,158.04,28984.0,130.2676,130.2841,130.2264,130.2594,28984.0
2017-06-19 11:40:00,158.05,158.17,158.0,158.16,28938.0,130.2676,130.3665,130.2264,130.3583,28938.0
2017-06-19 11:45:00,158.17,158.18,158.03,158.09,19514.0,130.3665,130.3748,130.2511,130.3006,19514.0
2017-06-19 11:50:00,158.07,158.18,158.07,158.15,15672.0,130.2841,130.3748,130.2841,130.35,15672.0
2017-06-19 11:55:00,158.13,158.26,158.1,158.21,26031.0,130.3336,130.4407,130.3088,130.3995,26031.0
2017-06-19 12:00:00,158.22,158.36,158.22,158.34,27473.0,130.4077,130.5231,130.4077,130.5066,27473.0
2017-06-19 12:05:00,158.34,158.58,158.31,158.58,49078.0,130.5066,130.7045,130.4819,130.7045,49078.0
2017-06-19 12:10:00,158.6,158.65,158.51,158.54,27971.0,130.7209,130.7621,130.6468,130.6715,27971.0
2017-06-19 12:15:00,158.53,158.64,158.52,158.61,23678.0,130.6632,130.7539,130.655,130.7292,23678.0
2017-06-19 12:20:00,158.61,158.78,158.59,158.73,27245.0,130.7292,130.8693,130.7127,130.8281,27245.0
2017-06-19 12:25:00,158.73,158.75,158.6,158.64,19205.0,130.8281,130.8446,130.7209,130.7539,19205.0
2017-06-19 12:30:00,158.65,158.65,158.44,158.5,29436.0,130.7621,130.7621,130.5891,130.6385,29436.0
2017-06-19 12:35:00,158.51,158.68,158.51,158.53,23432.0,130.6468,130.7869,130.6468,130.6632,23432.0
2017-06-19 12:40:00,158.53,158.76,158.51,158.63,26353.0,130.6632,130.8528,130.6468,130.7457,26353.0
2017-06-19 12:45:00,158.64,158.68,158.56,158.63,21083.0,130.7539,130.7869,130.688,130.7457,21083.0
2017-06-19 12:50:00,158.64,158.69,158.61,158.68,20016.0,130.7539,130.7951,130.7292,130.7869,20016.0
2017-06-19 12:55:00,158.68,158.7,158.64,158.7,32776.0,130.7869,130.8034,130.7539,130.8034,32776.0
2017-06-19 13:00:00,158.71,158.78,158.68,158.78,27170.0,130.8116,130.8693,130.7869,130.8693,27170.0
2017-06-19 13:05:00,158.79,158.88,158.74,158.83,29234.0,130.8775,130.9517,130.8363,130.9105,29234.0
2017-06-19 13:10:00,158.83,158.85,158.74,158.76,17130.0,130.9105,130.927,130.8363,130.8528,17130.0
2017-06-19 13:15:00,158.76,158.83,158.74,158.79,22860.0,130.8528,130.9105,130.8363,130.8775,22860.0
2017-06-19 13:20:00,158.79,158.87,158.71,158.85,22523.0,130.8775,130.9435,130.8116,130.927,22523.0
2017-06-19 13:25:00,158.85,158.98,158.84,158.98,29246.0,130.927,131.0341,130.9188,131.0341,29246.0
2017-06-19 13:30:00,158.99,159.03,158.93,158.94,39016.0,131.0424,131.0754,130.9929,131.0012,39016.0
2017-06-19 13:35:00,158.96,158.98,158.88,158.9,37553.0,131.0177,131.0341,130.9517,130.9682,37553.0
2017-06-19 13:40:00,158.89,158.95,158.84,158.9,34967.0,130.96,131.0094,130.9188,130.9682,34967.0
2017-06-19 13:45:00,158.92,158.93,158.79,158.85,14032.0,130.9847,130.9929,130.8775,130.927,14032.0
2017-06-19 13:50:00,158.85,158.94,158.84,158.91,24918.0,130.927,131.0012,130.9188,130.9764,24918.0
2017-06-19 13:55:00,158.91,158.93,158.8,158.81,15849.0,130.9764,130.9929,130.8858,130.894,15849.0
2017-06-19 14:00:00,158.81,158.85,158.69,158.73,21199.0,130.894,130.927,130.7951,130.8281,21199.0
2017-06-19 14:05:00,158.71,158.72,158.64,158.67,22679.0,130.8116,130.8198,130.7539,130.7786,22679.0
2017-06-19 14:10:00,158.67,158.8,158.62,158.62,32167.0,130.7786,130.8858,130.7374,130.7374,32167.0
2017-06-19 14:15:00,158.63,158.72,158.56,158.67,25531.0,130.7457,130.8198,130.688,130.7786,25531.0
2017-06-19 14:20:00,158.68,158.76,158.65,158.72,19468.0,130.7869,130.8528,130.7621,130.8198,19468.0
2017-06-19 14:25:00,158.72,158.75,158.7,158.73,22366.0,130.8198,130.8446,130.8034,130.8281,22366.0
2017-06-19 14:30:00,158.7,158.71,158.59,158.67,16950.0,130.8034,130.8116,130.7127,130.7786,16950.0
2017-06-19 14:35:00,158.68,158.69,158.61,158.68,16772.0,130.7869,130.7951,130.7292,130.7869,16772.0
2017-06-19 14:40:00,158.67,158.74,158.62,158.65,17787.0,130.7786,130.8363,130.7374,130.7621,17787.0
2017-06-19 14:45:00,158.64,158.69,158.55,158.58,17671.0,130.7539,130.7951,130.6797,130.7045,17671.0
2017-06-19 14:50:00,158.57,158.64,158.53,158.64,19970.0,130.6962,130.7539,130.6632,130.7539,19970.0
2017-06-19 14:55:00,158.65,158.66,158.58,158.65,17989.0,130.7621,130.7704,130.7045,130.7621,17989.0
2017-06-19 15:00:00,158.66,158.67,158.6,158.64,30130.0,130.7704,130.7786,130.7209,130.7539,30130.0
2017-06-19 15:05:00,158.65,158.67,158.63,158.66,18251.0,130.7621,130.7786,130.7457,130.7704,18251.0
2017-06-19 15:10:00,158.67,158.84,158.67,158.77,33454.0,130.7786,130.9188,130.7786,130.8611,33454.0
2017-06-19 15:15:00,158.76,158.89,158.76,158.83,32418.0,130.8528,130.96,130.8528,130.9105,32418.0
2017-06-19 15:20:00,158.83,158.84,158.66,158.69,24702.0,130.9105,130.9188,130.7704,130.7951,24702.0
2017-06-19 15:25:00,158.68,158.75,158.67,158.75,27531.0,130.7869,130.8446,130.7786,130.8446,27531.0
2017-06-19 15:30:00,158.75,158.75,158.61,158.66,36285.0,130.8446,130.8446,130.7292,130.7704,36285.0
2017-06-19 15:35:00,158.66,158.76,158.63,158.65,27931.0,130.7704,130.8528,130.7457,130.7621,27931.0
2017-06-19 15:40:00,158.64,158.71,158.61,158.68,50749.0,130.7539,130.8116,130.7292,130.7869,50749.0
2017-06-19 15:45:00,158.67,158.71,158.6,158.69,69628.0,130.7786,130.8116,130.7209,130.7951,69628.0
2017-06-19 15:50:00,158.69,158.7,158.65,158.68,108476.0,130.7951,130.8034,130.7621,130.7869,108476.0
2017-06-19 15:55:00,158.69,158.78,158.6,158.72,259861.0,130.7951,130.8693,130.7209,130.8198,259861.0
2017-06-20 09:30:00,158.73,159.0,158.21,158.47,106821.0,130.8281,131.0506,130.3995,130.6138,106821.0
2017-06-20 09:35:00,158.42,159.16,158.42,158.85,77332.0,130.5726,131.1825,130.5726,130.927,77332.0
2017-06-20 09:40:00,158.85,158.94,158.59,158.74,44348.0,130.927,131.0012,130.7127,130.8363,44348.0
2017-06-20 09:45:00,158.73,158.82,158.58,158.69,57335.0,130.8281,130.9023,130.7045,130.7951,57335.0
2017-06-20 09:50:00,158.7,158.88,158.53,158.56,45091.0,130.8034,130.9517,130.6632,130.688,45091.0
2017-06-20 09:55:00,158.58,158.93,158.57,158.78,61253.0,130.7045,130.9929,130.6962,130.8693,61253.0
2017-06-20 10:00:00,158.78,158.85,158.7,158.75,41577.0,130.8693,130.927,130.8034,130.8446,41577.0
2017-06-20 10:05:00,158.76,158.76,158.53,158.59,49288.0,130.8528,130.8528,130.6632,130.7127,49288.0
2017-06-20 10:10:00,158.58,158.61,158.49,158.51,31722.0,130.7045,130.7292,130.6303,130.6468,31722.0
2017-06-20 10:15:00,158.52,158.76,158.44,158.76,36720.0,130.655,130.8528,130.5891,130.8528,36720.0
2017-06-20 10:20:00,158.77,158.86,158.71,158.73,39184.0,130.8611,130.9352,130.8116,130.8281,39184.0
2017-06-20 10:25:00,158.74,158.89,158.69,158.86,38517.0,130.8363,130.96,130.7951,130.9352,38517.0
2017-06-20 10:30:00,158.86,159.03,158.73,158.99,35091.0,130.9352,131.0754,130.8281,131.0424,35091.0
2017-06-20 10:35:00,158.99,159.1,158.94,159.06,27304.0,131.0424,131.133,131.0012,131.1001,27304.0
2017-06-20 10:40:00,159.08,159.19,158.93,159.19,25133.0,131.1166,131.2072,130.9929,131.2072,25133.0
2017-06-20 10:45:00,159.17,159.23,159.04,159.1,29086.0,131.1907,131.2402,131.0836,131.133,29086.0
2017-06-20 10:50:00,159.1,159.19,159.07,159.16,25737.0,131.133,131.2072,131.1083,131.1825,25737.0
2017-06-20 10:55:00,159.18,159.2,159.11,159.18,36701.0,131.199,131.2155,131.1413,131.199,36701.0
2017-06-20 11:00:00,159.18,159.21,159.08,159.1,26354.0,131.199,131.2237,131.1166,131.133,26354.0
2017-06-20 11:05:00,159.1,159.2,159.05,159.09,31763.0,131.133,131.2155,131.0918,131.1248,31763.0
2017-06-20 11:10:00,159.09,159.09,158.67,158.73,62375.0,131.1248,131.1248,130.7786,130.8281,62375.0
2017-06-20 11:15:00,158.72,158.78,158.66,158.71,33061.0,130.8198,130.8693,130.7704,130.8116,33061.0
2017-06-20 11:20:00,158.7,158.75,158.57,158.62,26202.0,130.8034,130.8446,130.6962,130.7374,26202.0
2017-06-20 11:25:00,158.64,158.67,158.21,158.26,52499.0,130.7539,130.7786,130.3995,130.4407,52499.0
2017-06-20 11:30:00,158.28,158.35,158.18,158.23,42223.0,130.4572,130.5149,130.3748,130.416,42223.0
2017-06-20 11:35:00,158.21,158.22,157.97,157.97,31819.0,130.3995,130.4077,130.2017,130.2017,31819.0
2017-06-20 11:40:00,158.0,158.0,157.91,158.0,41605.0,130.2264,130.2264,130.1522,130.2264,41605.0
2017-06-20 11:45:00,158.0,158.05,157.95,157.95,20863.0,130.2264,130.2676,130.1852,130.1852,20863.0
2017-06-20 11:50:00,157.95,158.33,157.95,158.33,42731.0,130.1852,130.4984,130.1852,130.4984,42731.0
2017-06-20 11:55:00,158.32,158.32,158.11,158.12,25591.0,130.4902,130.4902,130.3171,130.3253,25591.0
2017-06-20 12:00:00,158.12,158.34,158.08,158.31,24418.0,130.3253,130.5066,130.2923,130.4819,24418.0
2017-06-20 12:05:00,158.3,158.32,158.08,158.08,17607.0,130.4737,130.4902,130.2923,130.2923,17607.0
2017-06-20 12:10:00,158.09,158.09,157.97,158.04,17321.0,130.3006,130.3006,130.2017,130.2594,17321.0
2017-06-20 12:15:00,158.04,158.08,157.86,157.9,18084.0,130.2594,130.2923,130.111,130.144,18084.0
2017-06-20 12:20:00,157.9,157.91,157.72,157.78,9917.0,130.144,130.1522,129.9956,130.0451,9917.0
2017-06-20 12:25:00,157.79,157.88,157.67,157.88,14968.0,130.0533,130.1275,129.9544,130.1275,14968.0
2017-06-20 12:30:00,157.88,158.08,157.87,158.07,12654.0,130.1275,130.2923,130.1193,130.2841,12654.0
2017-06-20 12:35:00,158.08,158.08,157.95,157.97,14103.0,130.2923,130.2923,130.1852,130.2017,14103.0
2017-06-20 12:40:00,157.97,158.13,157.97,158.07,15959.0,130.2017,130.3336,130.2017,130.2841,15959.0
2017-06-20 12:45:00,158.04,158.09,158.04,158.08,14758.0,130.2594,130.3006,130.2594,130.2923,14758.0
2017-06-20 12:50:00,158.08,158.15,158.08,158.14,15745.0,130.2923,130.35,130.2923,130.3418,15745.0
2017-06-20 12:55:00,158.14,158.17,158.07,158.15,33033.0,130.3418,130.3665,130.2841,130.35,33033.0
2017-06-20 13:00:00,158.17,158.2,158.12,158.12,15191.0,130.3665,130.3913,130.3253,130.3253,15191.0
2017-06-20 13:05:00,158.11,158.11,158.01,158.1,12404.0,130.3171,130.3171,130.2347,130.3088,12404.0
2017-06-20 13:10:00,158.08,158.09,158.0,158.0,10713.0,130.2923,130.3006,130.2264,130.2264,10713.0
2017-06-20 13:15:00,158.01,158.07,157.98,158.01,16652.0,130.2347,130.2841,130.2099,130.2347,16652.0
2017-06-20 13:20:00,158.03,158.15,158.01,158.09,14409.0,130.2511,130.35,130.2347,130.3006,14409.0
2017-06-20 13:25:00,158.07,158.09,158.03,158.08,12495.0,130.2841,130.3006,130.2511,130.2923,12495.0
2017-06-20 13:30:00,158.07,158.09,157.97,158.0,12623.0,130.2841,130.3006,130.2017,130.2264,12623.0
2017-06-20 13:35:00,158.01,158.06,157.96,158.02,17923.0,130.2347,130.2759,130.1934,130.2429,17923.0
2017-06-20 13:40:00,158.05,158.07,157.99,158.04,17034.0,130.2676,130.2841,130.2182,130.2594,17034.0
2017-06-20 13:45:00,158.05,158.07,158.02,158.05,12782.0,130.2676,130.2841,130.2429,130.2676,12782.0
2017-06-20 13:50:00,158.04,158.08,157.98,158.06,23515.0,130.2594,130.2923,130.2099,130.2759,23515.0
2017-06-20 13:55:00,158.08,158.09,158.02,158.03,35542.0,130.2923,130.3006,130.2429,130.2511,35542.0
2017-06-20 14:00:00,158.04,158.12,158.03,158.08,22777.0,130.2594,130.3253,130.2511,130.2923,22777.0
2017-06-20 14:05:00,158.09,158.1,157.95,158.01,10773.0,130.3006,130.3088,130.1852,130.2347,10773.0
2017-06-20 14:10:00,158.0,158.0,157.9,157.91,11568.0,130.2264,130.2264,130.144,130.1522,11568.0
2017-06-20 14:15:00,157.9,157.9,157.77,157.85,19460.0,130.144,130.144,130.0368,130.1028,19460.0
2017-06-20 14:20:00,157.86,157.88,157.82,157.84,13577.0,130.111,130.1275,130.078,130.0945,13577.0
2017-06-20 14:25:00,157.83,157.87,157.78,157.82,17025.0,130.0863,130.1193,130.0451,130.078,17025.0
2017-06-20 14:30:00,157.84,157.94,157.83,157.91,21209.0,130.0945,130.177,130.0863,130.1522,21209.0
2017-06-20 14:35:00,157.92,157.97,157.87,157.93,23250.0,130.1605,130.2017,130.1193,130.1687,23250.0
2017-06-20 14:40:00,157.96,157.97,157.86,157.94,19442.0,130.1934,130.2017,130.111,130.177,19442.0
2017-06-20 14:45:00,157.94,157.96,157.89,157.89,22527.0,130.177,130.1934,130.1357,130.1357,22527.0
2017-06-20 14:50:00,157.9,158.08,157.89,158.07,22739.0,130.144,130.2923,130.1357,130.2841,22739.0
2017-06-20 14:55:00,158.08,158.17,158.05,158.17,23303.0,130.2923,130.3665,130.2676,130.3665,23303.0
2017-06-20 15:00:00,158.19,158.33,158.17,158.28,65447.0,130.383,130.4984,130.3665,130.4572,65447.0
2017-06-20 15:05:00,158.28,158.29,158.07,158.07,54325.0,130.4572,130.4654,130.2841,130.2841,54325.0
2017-06-20 15:10:00,158.06,158.21,158.06,158.18,48616.0,130.2759,130.3995,130.2759,130.3748,48616.0
2017-06-20 15:15:00,158.19,158.26,158.18,158.24,42903.0,130.383,130.4407,130.3748,130.4242,42903.0
2017-06-20 15:20:00,158.24,158.27,158.18,158.21,36862.0,130.4242,130.4489,130.3748,130.3995,36862.0
2017-06-20 15:25:00,158.21,158.28,158.15,158.27,55944.0,130.3995,130.4572,130.35,130.4489,55944.0
2017-06-20 15:30:00,158.28,158.28,158.01,158.11,93245.0,130.4572,130.4572,130.2347,130.3171,93245.0
2017-06-20 15:35:00,158.1,158.13,157.99,158.07,49430.0,130.3088,130.3336,130.2182,130.2841,49430.0
2017-06-20 15:40:00,158.06,158.07,158.01,158.01,50853.0,130.2759,130.2841,130.2347,130.2347,50853.0
2017-06-20 15:45:00,158.02,158.02,157.75,157.75,136039.0,130.2429,130.2429,130.0204,130.0204,136039.0
2017-06-20 15:50:00,157.75,157.83,157.6,157.62,123905.0,130.0204,130.0863,129.8967,129.9132,123905.0
2017-06-20 15:55:00,157.62,157.76,157.61,157.7,229385.0,129.9132,130.0286,129.905,129.9791,229385.0
2017-06-21 09:30:00,157.91,158.16,157.55,157.99,108104.0,130.1522,130.3583,129.8555,130.2182,108104.0
2017-06-21 09:35:00,157.99,158.32,157.95,157.97,47815.0,130.2182,130.4902,130.1852,130.2017,47815.0
2017-06-21 09:40:00,158.0,158.51,157.99,158.48,45299.0,130.2264,130.6468,130.2182,130.622,45299.0
2017-06-21 09:45:00,158.52,158.53,158.1,158.18,46666.0,130.655,130.6632,130.3088,130.3748,46666.0
2017-06-21 09:50:00,158.14,158.44,158.14,158.27,55331.0,130.3418,130.5891,130.3418,130.4489,55331.0
2017-06-21 09:55:00,158.25,158.3,158.13,158.24,36509.0,130.4325,130.4737,130.3336,130.4242,36509.0
2017-06-21 10:00:00,158.2,158.3,158.03,158.08,43333.0,130.3913,130.4737,130.2511,130.2923,43333.0
2017-06-21 10:05:00,158.04,158.19,157.86,158.11,53833.0,130.2594,130.383,130.111,130.3171,53833.0
2017-06-21 10:10:00,158.1,158.11,157.83,157.83,32046.0,130.3088,130.3171,130.0863,130.0863,32046.0
2017-06-21 10:15:00,157.84,158.04,157.69,157.72,33520.0,130.0945,130.2594,129.9709,129.9956,33520.0
2017-06-21 10:20:00,157.71,157.82,157.66,157.8,29753.0,129.9874,130.078,129.9462,130.0616,29753.0
2017-06-21 10:25:00,157.77,157.77,157.54,157.55,29656.0,130.0368,130.0368,129.8473,129.8555,29656.0
2017-06-21 10:30:00,157.56,157.73,157.53,157.65,48548.0,129.8638,130.0039,129.839,129.9379,48548.0
2017-06-21 10:35:00,157.66,157.75,157.46,157.7,52715.0,129.9462,130.0204,129.7813,129.9791,52715.0
2017-06-21 10:40:00,157.69,157.85,157.69,157.85,43000.0,129.9709,130.1028,129.9709,130.1028,43000.0
2017-06-21 10:45:00,157.86,157.93,157.66,157.74,55205.0,130.111,130.1687,129.9462,130.0121,55205.0
2017-06-21 10:50:00,157.74,157.77,157.63,157.68,26054.0,130.0121,130.0368,129.9214,129.9627,26054.0
2017-06-21 10:55:00,157.67,157.75,157.47,157.49,49044.0,129.9544,130.0204,129.7896,129.8061,49044.0
2017-06-21 11:00:00,157.47,157.47,157.04,157.04,53623.0,129.7896,129.7896,129.4352,129.4352,53623.0
2017-06-21 11:05:00,157.03,157.18,156.99,157.0,42265.0,129.4269,129.5505,129.3939,129.4022,42265.0
2017-06-21 11:10:00,157.01,157.08,156.97,157.01,47186.0,129.4104,129.4681,129.3775,129.4104,47186.0
2017-06-21 11:15:00,156.99,157.15,156.93,157.15,32491.0,129.3939,129.5258,129.3445,129.5258,32491.0
2017-06-21 11:20:00,157.15,157.35,157.12,157.13,26190.0,129.5258,129.6907,129.5011,129.5093,26190.0
2017-06-21 11:25:00,157.15,157.42,157.13,157.42,18170.0,129.5258,129.7484,129.5093,129.7484,18170.0
2017-06-21 11:30:00,157.42,157.46,157.32,157.38,18454.0,129.7484,129.7813,129.6659,129.7154,18454.0
2017-06-21 11:35:00,157.38,157.5,157.38,157.39,17247.0,129.7154,129.8143,129.7154,129.7236,17247.0
2017-06-21 11:40:00,157.37,157.55,157.37,157.51,30604.0,129.7072,129.8555,129.7072,129.8225,30604.0
2017-06-21 11:45:00,157.52,157.52,157.25,157.25,19705.0,129.8308,129.8308,129.6082,129.6082,19705.0
2017-06-21 11:50:00,157.25,157.33,157.21,157.32,25473.0,129.6082,129.6742,129.5753,129.6659,25473.0
2017-06-21 11:55:00,157.31,157.34,157.24,157.31,26607.0,129.6577,129.6824,129.6,129.6577,26607.0
2017-06-21 12:00:00,157.28,157.32,157.13,157.14,16200.0,129.633,129.6659,129.5093,129.5176,16200.0
2017-06-21 12:05:00,157.11,157.17,157.06,157.17,14940.0,129.4929,129.5423,129.4516,129.5423,14940.0
2017-06-21 12:10:00,157.19,157.2,157.09,157.12,9507.0,129.5588,129.567,129.4764,129.5011,9507.0
2017-06-21 12:15:00,157.16,157.22,157.01,157.08,11513.0,129.5341,129.5835,129.4104,129.4681,11513.0
2017-06-21 12:20:00,157.1,157.22,157.09,157.22,12160.0,129.4846,129.5835,129.4764,129.5835,12160.0
2017-06-21 12:25:00,157.27,157.27,157.16,157.22,11091.0,129.6247,129.6247,129.5341,129.5835,11091.0
2017-06-21 12:30:00,157.22,157.31,157.22,157.25,9456.0,129.5835,129.6577,129.5835,129.6082,9456.0
2017-06-21 12:35:00,157.26,157.28,157.21,157.26,14548.0,129.6165,129.633,129.5753,129.6165,14548.0
2017-06-21 12:40:00,157.26,157.32,157.13,157.16,26297.0,129.6165,129.6659,129.5093,129.5341,26297.0
2017-06-21 12:45:00,157.15,157.19,157.08,157.13,18436.0,129.5258,129.5588,129.4681,129.5093,18436.0
2017-06-21 12:50:00,157.12,157.17,157.12,157.16,14438.0,129.5011,129.5423,129.5011,129.5341,14438.0
2017-06-21 12:55:00,157.16,157.17,157.03,157.04,17097.0,129.5341,129.5423,129.4269,129.4352,17097.0
2017-06-21 13:00:00,157.04,157.25,157.01,157.25,18213.0,129.4352,129.6082,129.4104,129.6082,18213.0
2017-06-21 13:05:00,157.27,157.32,157.21,157.26,14332.0,129.6247,129.6659,129.5753,129.6165,14332.0
2017-06-21 13:10:00,157.29,157.29,157.2,157.2,15660.0,129.6412,129.6412,129.567,129.567,15660.0
2017-06-21 13:15:00,157.21,157.32,157.21,157.3,21835.0,129.5753,129.6659,129.5753,129.6495,21835.0
2017-06-21 13:20:00,157.31,157.32,157.15,157.18,16919.0,129.6577,129.6659,129.5258,129.5505,16919.0
2017-06-21 13:25:00,157.16,157.18,157.06,157.07,14755.0,129.5341,129.5505,129.4516,129.4599,14755.0
2017-06-21 13:30:00,157.07,157.18,157.05,157.09,20549.0,129.4599,129.5505,129.4434,129.4764,20549.0
2017-06-21 13:35:00,157.08,157.1,157.01,157.01,22035.0,129.4681,129.4846,129.4104,129.4104,22035.0
2017-06-21 13:40:00,157.01,157.06,156.97,157.04,19667.0,129.4104,129.4516,129.3775,129.4352,19667.0
2017-06-21 13:45:00,157.04,157.04,156.81,156.81,15769.0,129.4352,129.4352,129.2456,129.2456,15769.0
2017-06-21 13:50:00,156.83,156.84,156.55,156.67,60095.0,129.2621,129.2703,129.0313,129.1302,60095.0
2017-06-21 13:55:00,156.69,156.73,156.58,156.63,33976.0,129.1467,129.1797,129.056,129.0972,33976.0
2017-06-21 14:00:00,156.6,156.68,156.59,156.64,28007.0,129.0725,129.1384,129.0643,129.1055,28007.0
2017-06-21 14:05:00,156.66,156.72,156.58,156.63,37538.0,129.122,129.1714,129.056,129.0972,37538.0
2017-06-21 14:10:00,156.6,156.66,156.57,156.63,66941.0,129.0725,129.122,129.0478,129.0972,66941.0
2017-06-21 14:15:00,156.63,156.68,156.62,156.62,30989.0,129.0972,129.1384,129.089,129.089,30989.0
2017-06-21 14:20:00,156.61,156.62,156.46,156.46,25691.0,129.0807,129.089,128.9571,128.9571,25691.0
2017-06-21 14:25:00,156.45,156.55,156.45,156.55,25657.0,128.9489,129.0313,128.9489,129.0313,25657.0
2017-06-21 14:30:00,156.55,156.61,156.51,156.51,54767.0,129.0313,129.0807,128.9983,128.9983,54767.0
2017-06-21 14:35:00,156.52,156.71,156.51,156.7,39118.0,129.0066,129.1632,128.9983,129.1549,39118.0
2017-06-21 14:40:00,156.7,156.7,156.62,156.63,93814.0,129.1549,129.1549,129.089,129.0972,93814.0
2017-06-21 14:45:00,156.62,156.73,156.59,156.69,65739.0,129.089,129.1797,129.0643,129.1467,65739.0
2017-06-21 14:50:00,156.7,156.73,156.66,156.66,96041.0,129.1549,129.1797,129.122,129.122,96041.0
2017-06-21 14:55:00,156.65,156.65,156.49,156.49,28344.0,129.1137,129.1137,128.9818,128.9818,28344.0
2017-06-21 15:00:00,156.5,156.56,156.43,156.53,39748.0,128.9901,129.0395,128.9324,129.0148,39748.0
2017-06-21 15:05:00,156.53,156.68,156.53,156.66,35390.0,129.0148,129.1384,129.0148,129.122,35390.0
2017-06-21 15:10:00,156.66,156.73,156.6,156.66,32734.0,129.122,129.1797,129.0725,129.122,32734.0
2017-06-21 15:15:00,156.65,156.74,156.63,156.73,50594.0,129.1137,129.1879,129.0972,129.1797,50594.0
2017-06-21 15:20:00,156.74,156.74,156.61,156.66,23048.0,129.1879,129.1879,129.0807,129.122,23048.0
2017-06-21 15:25:00,156.66,156.73,156.59,156.71,36864.0,129.122,129.1797,129.0643,129.1632,36864.0
2017-06-21 15:30:00,156.7,156.71,156.62,156.64,49818.0,129.1549,129.1632,129.089,129.1055,49818.0
2017-06-21 15:35:00,156.64,156.67,156.54,156.54,46609.0,129.1055,129.1302,129.0231,129.0231,46609.0
2017-06-21 15:40:00,156.53,156.59,156.49,156.57,66991.0,129.0148,129.0643,128.9818,129.0478,66991.0
2017-06-21 15:45:00,156.58,156.76,156.57,156.66,77584.0,129.056,129.2044,129.0478,129.122,77584.0
2017-06-21 15:50:00,156.66,156.75,156.58,156.71,117283.0,129.122,129.1961,129.056,129.1632,117283.0
2017-06-21 15:55:00,156.71,156.8,156.57,156.59,265916.0,129.1632,129.2373,129.0478,129.0643,265916.0
2017-06-22 09:30:00,156.44,157.07,156.41,156.59,110598.0,128.9406,129.4599,128.9159,129.0643,110598.0
2017-06-22 09:35:00,156.52,156.66,156.31,156.53,45418.0,129.0066,129.122,128.8335,129.0148,45418.0
2017-06-22 09:40:00,156.53,156.53,156.32,156.45,26456.0,129.0148,129.0148,128.8417,128.9489,26456.0
2017-06-22 09:45:00,156.45,156.59,156.33,156.49,32136.0,128.9489,129.0643,128.85,128.9818,32136.0
2017-06-22 09:50:00,156.53,156.68,156.43,156.64,67944.0,129.0148,129.1384,128.9324,129.1055,67944.0
2017-06-22 09:55:00,156.62,156.68,156.42,156.43,34311.0,129.089,129.1384,128.9241,128.9324,34311.0
2017-06-22 10:00:00,156.45,156.53,156.34,156.53,33447.0,128.9489,129.0148,128.8582,129.0148,33447.0
2017-06-22 10:05:00,156.52,156.56,156.44,156.5,26444.0,129.0066,129.0395,128.9406,128.9901,26444.0
2017-06-22 10:10:00,156.51,156.63,156.46,156.63,32584.0,128.9983,129.0972,128.9571,129.0972,32584.0
2017-06-22 10:15:00,156.64,156.92,156.62,156.84,35422.0,129.1055,129.3363,129.089,129.2703,35422.0
2017-06-22 10:20:00,156.8,156.8,156.38,156.41,19106.0,129.2373,129.2373,128.8912,128.9159,19106.0
2017-06-22 10:25:00,156.4,156.51,156.4,156.5,21114.0,128.9077,128.9983,128.9077,128.9901,21114.0
2017-06-22 10:30:00,156.47,156.47,156.24,156.26,20845.0,128.9654,128.9654,128.7758,128.7923,20845.0
2017-06-22 10:35:00,156.26,156.48,156.26,156.39,21343.0,128.7923,128.9736,128.7923,128.8994,21343.0
2017-06-22 10:40:00,156.37,156.46,156.27,156.45,16950.0,128.8829,128.9571,128.8005,128.9489,16950.0
2017-06-22 10:45:00,156.45,156.5,156.4,156.4,22242.0,128.9489,128.9901,128.9077,128.9077,22242.0
2017-06-22 10:50:00,156.39,156.52,156.36,156.5,28798.0,128.8994,129.0066,128.8747,128.9901,28798.0
2017-06-22 10:55:00,156.5,156.5,156.4,156.47,23421.0,128.9901,128.9901,128.9077,128.9654,23421.0
2017-06-22 11:00:00,156.47,156.52,156.41,156.5,17049.0,128.9654,129.0066,128.9159,128.9901,17049.0
2017-06-22 11:05:00,156.47,156.53,156.46,156.5,33480.0,128.9654,129.0148,128.9571,128.9901,33480.0
2017-06-22 11:10:00,156.49,156.61,156.45,156.48,26525.0,128.9818,129.0807,128.9489,128.9736,26525.0
2017-06-22 11:15:00,156.48,156.51,156.37,156.45,30703.0,128.9736,128.9983,128.8829,128.9489,30703.0
2017-06-22 11:20:00,156.43,156.51,156.43,156.49,15134.0,128.9324,128.9983,128.9324,128.9818,15134.0
2017-06-22 11:25:00,156.5,156.56,156.46,156.55,25503.0,128.9901,129.0395,128.9571,129.0313,25503.0
2017-06-22 11:30:00,156.54,156.56,156.33,156.43,15960.0,129.0231,129.0395,128.85,128.9324,15960.0
2017-06-22 11:35:00,156.44,156.59,156.42,156.5,48896.0,128.9406,129.0643,128.9241,128.9901,48896.0
2017-06-22 11:40:00,156.5,156.5,156.33,156.35,16690.0,128.9901,128.9901,128.85,128.8664,16690.0
2017-06-22 11:45:00,156.36,156.38,156.27,156.38,14351.0,128.8747,128.8912,128.8005,128.8912,14351.0
2017-06-22 11:50:00,156.37,156.41,156.3,156.3,13646.0,128.8829,128.9159,128.8252,128.8252,13646.0
2017-06-22 11:55:00,156.32,156.4,156.3,156.39,27446.0,128.8417,128.9077,128.8252,128.8994,27446.0
2017-06-22 12:00:00,156.4,156.48,156.34,156.42,30866.0,128.9077,128.9736,128.8582,128.9241,30866.0
2017-06-22 12:05:00,156.44,156.47,156.28,156.28,21482.0,128.9406,128.9654,128.8088,128.8088,21482.0
2017-06-22 12:10:00,156.3,156.33,156.25,156.27,15846.0,128.8252,128.85,128.784,128.8005,15846.0
2017-06-22 12:15:00,156.27,156.27,156.11,156.11,22170.0,128.8005,128.8005,128.6686,128.6686,22170.0
2017-06-22 12:20:00,156.12,156.22,156.12,156.16,22108.0,128.6769,128.7593,128.6769,128.7098,22108.0
2017-06-22 12:25:00,156.17,156.19,156.05,156.05,23841.0,128.7181,128.7346,128.6192,128.6192,23841.0
2017-06-22 12:30:00,156.06,156.06,155.85,155.9,58547.0,128.6274,128.6274,128.4543,128.4956,58547.0
2017-06-22 12:35:00,155.9,156.02,155.9,155.98,16084.0,128.4956,128.5945,128.4956,128.5615,16084.0
2017-06-22 12:40:00,156.0,156.02,155.93,156.0,20140.0,128.578,128.5945,128.5203,128.578,20140.0
2017-06-22 12:45:00,156.0,156.03,155.98,156.0,19056.0,128.578,128.6027,128.5615,128.578,19056.0
2017-06-22 12:50:00,156.01,156.04,155.97,155.98,26434.0,128.5862,128.6109,128.5532,128.5615,26434.0
2017-06-22 12:55:00,155.97,155.99,155.94,155.98,13195.0,128.5532,128.5697,128.5285,128.5615,13195.0
2017-06-22 13:00:00,155.97,156.02,155.97,156.01,23593.0,128.5532,128.5945,128.5532,128.5862,23593.0
2017-06-22 13:05:00,156.0,156.01,155.95,155.99,16208.0,128.578,128.5862,128.5368,128.5697,16208.0
2017-06-22 13:10:00,155.98,156.0,155.75,155.79,24008.0,128.5615,128.578,128.3719,128.4049,24008.0
2017-06-22 13:15:00,155.76,155.89,155.67,155.89,26033.0,128.3802,128.4873,128.306,128.4873,26033.0
2017-06-22 13:20:00,155.89,155.9,155.83,155.84,14605.0,128.4873,128.4956,128.4379,128.4461,14605.0
2017-06-22 13:25:00,155.84,155.87,155.81,155.82,19982.0,128.4461,128.4708,128.4214,128.4296,19982.0
2017-06-22 13:30:00,155.83,155.83,155.79,155.82,13893.0,128.4379,128.4379,128.4049,128.4296,13893.0
2017-06-22 13:35:00,155.8,155.84,155.8,155.83,15481.0,128.4131,128.4461,128.4131,128.4379,15481.0
2017-06-22 13:40:00,155.84,155.96,155.82,155.91,11211.0,128.4461,128.545,128.4296,128.5038,11211.0
2017-06-22 13:45:00,155.93,155.94,155.81,155.81,17919.0,128.5203,128.5285,128.4214,128.4214,17919.0
2017-06-22 13:50:00,155.81,155.82,155.79,155.8,10843.0,128.4214,128.4296,128.4049,128.4131,10843.0
2017-06-22 13:55:00,155.81,155.82,155.73,155.73,14962.0,128.4214,128.4296,128.3554,128.3554,14962.0
2017-06-22 14:00:00,155.75,155.81,155.72,155.8,17014.0,128.3719,128.4214,128.3472,128.4131,17014.0
2017-06-22 14:05:00,155.79,155.8,155.65,155.71,23942.0,128.4049,128.4131,128.2895,128.3389,23942.0
2017-06-22 14:10:00,155.71,155.78,155.67,155.71,29012.0,128.3389,128.3966,128.306,128.3389,29012.0
2017-06-22 14:15:00,155.71,155.73,155.62,155.62,14287.0,128.3389,128.3554,128.2648,128.2648,14287.0
2017-06-22 14:20:00,155.63,155.68,155.59,155.59,13812.0,128.273,128.3142,128.24,128.24,13812.0
2017-06-22 14:25:00,155.59,155.73,155.57,155.71,22290.0,128.24,128.3554,128.2236,128.3389,22290.0
2017-06-22 14:30:00,155.71,155.72,155.58,155.59,28230.0,128.3389,128.3472,128.2318,128.24,28230.0
2017-06-22 14:35:00,155.59,155.7,155.57,155.7,28005.0,128.24,128.3307,128.2236,128.3307,28005.0
2017-06-22 14:40:00,155.71,155.78,155.71,155.77,13487.0,128.3389,128.3966,128.3389,128.3884,13487.0
2017-06-22 14:45:00,155.78,155.9,155.75,155.9,12061.0,128.3966,128.4956,128.3719,128.4956,12061.0
2017-06-22 14:50:00,155.91,155.94,155.86,155.93,14977.0,128.5038,128.5285,128.4626,128.5203,14977.0
2017-06-22 14:55:00,155.93,155.98,155.89,155.94,82090.0,128.5203,128.5615,128.4873,128.5285,82090.0
2017-06-22 15:00:00,155.91,155.93,155.79,155.85,113437.0,128.5038,128.5203,128.4049,128.4543,113437.0
2017-06-22 15:05:00,155.85,156.0,155.85,155.95,24668.0,128.4543,128.578,128.4543,128.5368,24668.0
2017-06-22 15:10:00,155.94,155.96,155.79,155.9,98270.0,128.5285,128.545,128.4049,128.4956,98270.0
2017-06-22 15:15:00,155.91,156.01,155.91,155.97,22645.0,128.5038,128.5862,128.5038,128.5532,22645.0
2017-06-22 15:20:00,155.97,155.98,155.91,155.96,19974.0,128.5532,128.5615,128.5038,128.545,19974.0
2017-06-22 15:25:00,155.96,155.97,155.92,155.93,20104.0,128.545,128.5532,128.512,128.5203,20104.0
2017-06-22 15:30:00,155.94,155.95,155.88,155.93,28877.0,128.5285,128.5368,128.4791,128.5203,28877.0
2017-06-22 15:35:00,155.93,155.93,155.85,155.88,39234.0,128.5203,128.5203,128.4543,128.4791,39234.0
2017-06-22 15:40:00,155.88,155.91,155.74,155.75,45311.0,128.4791,128.5038,128.3637,128.3719,45311.0
2017-06-22 15:45:00,155.75,155.8,155.56,155.56,96698.0,128.3719,128.4131,128.2153,128.2153,96698.0
2017-06-22 15:50:00,155.56,155.61,155.48,155.59,108891.0,128.2153,128.2565,128.1494,128.24,108891.0
2017-06-22 15:55:00,155.59,155.67,155.47,155.48,246519.0,128.24,128.306,128.1411,128.1494,246519.0
2017-06-23 09:30:00,155.16,155.23,154.0,154.09,144683.0,127.8856,127.9433,126.9295,127.0037,144683.0
2017-06-23 09:35:00,154.09,154.27,153.74,154.09,279364.0,127.0037,127.1521,126.7152,127.0037,279364.0
2017-06-23 09:40:00,154.09,154.26,153.81,153.93,106411.0,127.0037,127.1438,126.7729,126.8718,106411.0
2017-06-23 09:45:00,153.91,154.04,153.87,153.91,64644.0,126.8554,126.9625,126.8224,126.8554,64644.0
2017-06-23 09:50:00,153.91,154.05,153.86,154.0,72268.0,126.8554,126.9707,126.8141,126.9295,72268.0
2017-06-23 09:55:00,153.99,154.26,153.98,154.09,124407.0,126.9213,127.1438,126.9131,127.0037,124407.0
2017-06-23 10:00:00,154.09,154.22,153.95,154.04,101577.0,127.0037,127.1109,126.8883,126.9625,101577.0
2017-06-23 10:05:00,154.05,154.05,153.87,153.99,44113.0,126.9707,126.9707,126.8224,126.9213,44113.0
2017-06-23 10:10:00,153.99,154.01,153.96,153.98,64058.0,126.9213,126.9378,126.8966,126.9131,64058.0
2017-06-23 10:15:00,154.0,154.03,153.93,153.94,43113.0,126.9295,126.9543,126.8718,126.8801,43113.0
2017-06-23 10:20:00,153.94,153.95,153.62,153.62,98319.0,126.8801,126.8883,126.6163,126.6163,98319.0
2017-06-23 10:25:00,153.58,153.74,153.06,153.21,130525.0,126.5834,126.7152,126.1548,126.2784,130525.0
2017-06-23 10:30:00,153.21,153.23,152.94,152.97,197926.0,126.2784,126.2949,126.0559,126.0806,197926.0
2017-06-23 10:35:00,152.95,153.34,152.93,153.17,172088.0,126.0641,126.3856,126.0476,126.2454,172088.0
2017-06-23 10:40:00,153.18,153.39,153.1,153.21,99767.0,126.2537,126.4268,126.1877,126.2784,99767.0
2017-06-23 10:45:00,153.22,153.28,153.06,153.08,52505.0,126.2866,126.3361,126.1548,126.1713,52505.0
2017-06-23 10:50:00,153.08,153.14,153.0,153.1,55798.0,126.1713,126.2207,126.1053,126.1877,55798.0
2017-06-23 10:55:00,153.11,153.23,153.01,153.07,47075.0,126.196,126.2949,126.1136,126.163,47075.0
2017-06-23 11:00:00,153.08,153.11,152.92,152.97,51936.0,126.1713,126.196,126.0394,126.0806,51936.0
2017-06-23 11:05:00,152.97,152.97,152.68,152.71,60736.0,126.0806,126.0806,125.8416,125.8663,60736.0
2017-06-23 11:10:00,152.74,152.75,152.4,152.57,106155.0,125.891,125.8993,125.6108,125.7509,106155.0
2017-06-23 11:15:00,152.59,152.92,152.58,152.8,88131.0,125.7674,126.0394,125.7591,125.9405,88131.0
2017-06-23 11:20:00,152.79,152.85,152.65,152.74,63462.0,125.9322,125.9817,125.8168,125.891,63462.0
2017-06-23 11:25:00,152.73,152.75,152.63,152.63,61193.0,125.8828,125.8993,125.8004,125.8004,61193.0
2017-06-23 11:30:00,152.65,152.65,152.53,152.53,43623.0,125.8168,125.8168,125.7179,125.7179,43623.0
2017-06-23 11:35:00,152.55,152.57,152.42,152.43,53271.0,125.7344,125.7509,125.6273,125.6355,53271.0
2017-06-23 11:40:00,152.45,152.5,152.43,152.47,41815.0,125.652,125.6932,125.6355,125.6685,41815.0
2017-06-23 11:45:00,152.48,152.48,152.2,152.22,51108.0,125.6767,125.6767,125.4459,125.4624,51108.0
2017-06-23 11:50:00,152.21,152.45,152.2,152.4,63388.0,125.4542,125.652,125.4459,125.6108,63388.0
2017-06-23 11:55:00,152.44,152.54,152.4,152.48,30540.0,125.6438,125.7262,125.6108,125.6767,30540.0
2017-06-23 12:00:00,152.49,152.81,152.47,152.66,80018.0,125.685,125.9487,125.6685,125.8251,80018.0
2017-06-23 12:05:00,152.67,152.68,152.57,152.65,69944.0,125.8333,125.8416,125.7509,125.8168,69944.0
2017-06-23 12:10:00,152.66,152.67,152.54,152.64,65117.0,125.8251,125.8333,125.7262,125.8086,65117.0
2017-06-23 12:15:00,152.63,152.82,152.6,152.74,53661.0,125.8004,125.957,125.7756,125.891,53661.0
2017-06-23 12:20:00,152.75,152.8,152.65,152.68,24895.0,125.8993,125.9405,125.8168,125.8416,24895.0
2017-06-23 12:25:00,152.69,152.81,152.68,152.7,46026.0,125.8498,125.9487,125.8416,125.8581,46026.0
2017-06-23 12:30:00,152.72,152.73,152.52,152.57,48704.0,125.8745,125.8828,125.7097,125.7509,48704.0
2017-06-23 12:35:00,152.57,152.58,152.46,152.46,52201.0,125.7509,125.7591,125.6602,125.6602,52201.0
2017-06-23 12:40:00,152.47,152.58,152.41,152.58,35025.0,125.6685,125.7591,125.619,125.7591,35025.0
2017-06-23 12:45:00,152.58,152.62,152.53,152.6,24094.0,125.7591,125.7921,125.7179,125.7756,24094.0
2017-06-23 12:50:00,152.6,152.68,152.37,152.38,33769.0,125.7756,125.8416,125.5861,125.5943,33769.0
2017-06-23 12:55:00,152.38,152.41,152.21,152.25,41825.0,125.5943,125.619,125.4542,125.4872,41825.0
2017-06-23 13:00:00,152.24,152.28,151.81,151.93,167782.0,125.4789,125.5119,125.1245,125.2234,167782.0
2017-06-23 13:05:00,151.93,152.06,151.91,151.96,54205.0,125.2234,125.3306,125.2069,125.2481,54205.0
2017-06-23 13:10:00,151.99,152.02,151.9,151.92,44177.0,125.2729,125.2976,125.1987,125.2152,44177.0
2017-06-23 13:15:00,151.91,152.0,151.85,151.86,83315.0,125.2069,125.2811,125.1575,125.1657,83315.0
2017-06-23 13:20:00,151.89,152.0,151.85,151.88,42762.0,125.1904,125.2811,125.1575,125.1822,42762.0
2017-06-23 13:25:00,151.88,152.13,151.88,152.12,66797.0,125.1822,125.3883,125.1822,125.38,66797.0
2017-06-23 13:30:00,152.11,152.14,151.97,152.0,46469.0,125.3718,125.3965,125.2564,125.2811,46469.0
2017-06-23 13:35:00,151.99,152.03,151.97,151.99,44382.0,125.2729,125.3058,125.2564,125.2729,44382.0
2017-06-23 13:40:00,151.99,152.0,151.75,151.78,65600.0,125.2729,125.2811,125.075,125.0998,65600.0
2017-06-23 13:45:00,151.8,151.86,151.77,151.77,40564.0,125.1163,125.1657,125.0915,125.0915,40564.0
2017-06-23 13:50:00,151.77,151.86,151.76,151.86,42020.0,125.0915,125.1657,125.0833,125.1657,42020.0
2017-06-23 13:55:00,151.86,151.87,151.75,151.76,35651.0,125.1657,125.174,125.075,125.0833,35651.0
2017-06-23 14:00:00,151.76,151.76,151.53,151.66,101661.0,125.0833,125.0833,124.8937,125.0009,101661.0
2017-06-23 14:05:00,151.67,151.68,151.45,151.46,77019.0,125.0091,125.0174,124.8278,124.836,77019.0
2017-06-23 14:10:00,151.46,151.53,151.45,151.5,62594.0,124.836,124.8937,124.8278,124.869,62594.0
2017-06-23 14:15:00,151.49,151.88,151.48,151.84,192756.0,124.8608,125.1822,124.8525,125.1492,192756.0
2017-06-23 14:20:00,151.82,151.84,151.66,151.7,79070.0,125.1327,125.1492,125.0009,125.0338,79070.0
2017-06-23 14:25:00,151.7,151.73,151.52,151.63,59594.0,125.0338,125.0586,124.8855,124.9761,59594.0
2017-06-23 14:30:00,151.61,151.63,151.35,151.47,99006.0,124.9597,124.9761,124.7454,124.8443,99006.0
2017-06-23 14:35:00,151.47,151.59,151.39,151.53,143304.0,124.8443,124.9432,124.7783,124.8937,143304.0
2017-06-23 14:40:00,151.53,151.62,151.39,151.4,124570.0,124.8937,124.9679,124.7783,124.7866,124570.0
2017-06-23 14:45:00,151.39,151.54,151.39,151.4,50446.0,124.7783,124.902,124.7783,124.7866,50446.0
2017-06-23 14:50:00,151.41,151.45,151.31,151.34,88278.0,124.7948,124.8278,124.7124,124.7371,88278.0
2017-06-23 14:55:00,151.35,151.55,151.33,151.47,181509.0,124.7454,124.9102,124.7289,124.8443,181509.0
2017-06-23 15:00:00,151.48,151.48,151.06,151.17,126092.0,124.8525,124.8525,124.5063,124.597,126092.0
2017-06-23 15:05:00,151.16,151.16,151.07,151.07,119961.0,124.5888,124.5888,124.5146,124.5146,119961.0
2017-06-23 15:10:00,151.06,151.33,151.04,151.32,110804.0,124.5063,124.7289,124.4899,124.7206,110804.0
2017-06-23 15:15:00,151.33,151.34,151.18,151.33,96508.0,124.7289,124.7371,124.6052,124.7289,96508.0
2017-06-23 15:20:00,151.32,151.32,151.2,151.27,124035.0,124.7206,124.7206,124.6217,124.6794,124035.0
2017-06-23 15:25:00,151.26,151.29,150.91,150.98,223381.0,124.6712,124.6959,124.3827,124.4404,223381.0
2017-06-23 15:30:00,150.98,151.08,150.92,151.06,162554.0,124.4404,124.5228,124.3909,124.5063,162554.0
2017-06-23 15:35:00,151.06,151.13,150.99,151.08,122258.0,124.5063,124.564,124.4486,124.5228,122258.0
2017-06-23 15:40:00,151.08,151.5,151.07,151.44,161932.0,124.5228,124.869,124.5146,124.8195,161932.0
2017-06-23 15:45:00,151.45,151.47,151.23,151.33,143975.0,124.8278,124.8443,124.6465,124.7289,143975.0
2017-06-23 15:50:00,151.33,151.49,151.32,151.44,202359.0,124.7289,124.8608,124.7206,124.8195,202359.0
2017-06-23 15:55:00,151.44,151.5,151.0,151.3,644259.0,124.8195,124.869,124.4569,124.7041,644259.0
2017-06-26 09:30:00,151.67,151.96,151.54,151.9,232277.0,125.0091,125.2481,124.902,125.1987,232277.0
2017-06-26 09:35:00,151.9,151.93,151.42,151.74,112639.0,125.1987,125.2234,124.8031,125.0668,112639.0
2017-06-26 09:40:00,151.78,151.92,151.73,151.76,75058.0,125.0998,125.2152,125.0586,125.0833,75058.0
2017-06-26 09:45:00,151.79,151.97,151.65,151.77,112796.0,125.108,125.2564,124.9926,125.0915,112796.0
2017-06-26 09:50:00,151.73,151.74,151.45,151.52,82590.0,125.0586,125.0668,124.8278,124.8855,82590.0
2017-06-26 09:55:00,151.52,151.67,151.5,151.58,91807.0,124.8855,125.0091,124.869,124.9349,91807.0
2017-06-26 10:00:00,151.57,151.74,151.57,151.68,81724.0,124.9267,125.0668,124.9267,125.0174,81724.0
2017-06-26 10:05:00,151.71,151.78,151.67,151.74,56702.0,125.0421,125.0998,125.0091,125.0668,56702.0
2017-06-26 10:10:00,151.74,151.8,151.51,151.53,70186.0,125.0668,125.1163,124.8772,124.8937,70186.0
2017-06-26 10:15:00,151.55,151.59,151.41,151.43,48634.0,124.9102,124.9432,124.7948,124.8113,48634.0
2017-06-26 10:20:00,151.41,151.6,151.41,151.56,42004.0,124.7948,124.9514,124.7948,124.9184,42004.0
2017-06-26 10:25:00,151.56,151.56,151.45,151.5,53368.0,124.9184,124.9184,124.8278,124.869,53368.0
2017-06-26 10:30:00,151.5,151.61,151.48,151.52,65553.0,124.869,124.9597,124.8525,124.8855,65553.0
2017-06-26 10:35:00,151.53,151.58,151.44,151.5,54669.0,124.8937,124.9349,124.8195,124.869,54669.0
2017-06-26 10:40:00,151.49,151.49,151.29,151.4,53981.0,124.8608,124.8608,124.6959,124.7866,53981.0
2017-06-26 10:45:00,151.37,151.54,151.13,151.46,67426.0,124.7618,124.902,124.564,124.836,67426.0
2017-06-26 10:50:00,151.45,151.67,151.43,151.67,61286.0,124.8278,125.0091,124.8113,125.0091,61286.0
2017-06-26 10:55:00,151.66,151.68,151.39,151.39,36476.0,125.0009,125.0174,124.7783,124.7783,36476.0
2017-06-26 11:00:00,151.41,151.44,151.2,151.33,48781.0,124.7948,124.8195,124.6217,124.7289,48781.0
2017-06-26 11:05:00,151.34,151.4,151.18,151.39,38749.0,124.7371,124.7866,124.6052,124.7783,38749.0
2017-06-26 11:10:00,151.39,151.43,151.28,151.42,55491.0,124.7783,124.8113,124.6877,124.8031,55491.0
2017-06-26 11:15:00,151.4,151.42,151.24,151.36,47872.0,124.7866,124.8031,124.6547,124.7536,47872.0
2017-06-26 11:20:00,151.37,151.44,151.29,151.4,39993.0,124.7618,124.8195,124.6959,124.7866,39993.0
2017-06-26 11:25:00,151.39,151.41,151.27,151.39,41693.0,124.7783,124.7948,124.6794,124.7783,41693.0
2017-06-26 11:30:00,151.4,151.4,151.22,151.23,32343.0,124.7866,124.7866,124.6382,124.6465,32343.0
2017-06-26 11:35:00,151.25,151.42,151.22,151.33,22580.0,124.6629,124.8031,124.6382,124.7289,22580.0
2017-06-26 11:40:00,151.36,151.43,151.32,151.38,42344.0,124.7536,124.8113,124.7206,124.7701,42344.0
2017-06-26 11:45:00,151.4,151.43,151.31,151.34,30479.0,124.7866,124.8113,124.7124,124.7371,30479.0
2017-06-26 11:50:00,151.35,151.35,151.24,151.24,24225.0,124.7454,124.7454,124.6547,124.6547,24225.0
2017-06-26 11:55:00,151.25,151.43,151.22,151.38,35820.0,124.6629,124.8113,124.6382,124.7701,35820.0
2017-06-26 12:00:00,151.37,151.5,151.37,151.48,25127.0,124.7618,124.869,124.7618,124.8525,25127.0
2017-06-26 12:05:00,151.48,151.49,151.37,151.43,22617.0,124.8525,124.8608,124.7618,124.8113,22617.0
2017-06-26 12:10:00,151.44,151.48,151.37,151.47,23561.0,124.8195,124.8525,124.7618,124.8443,23561.0
2017-06-26 12:15:00,151.46,151.53,151.45,151.47,22880.0,124.836,124.8937,124.8278,124.8443,22880.0
2017-06-26 12:20:00,151.47,151.52,151.45,151.45,22408.0,124.8443,124.8855,124.8278,124.8278,22408.0
2017-06-26 12:25:00,151.44,151.46,151.38,151.38,24626.0,124.8195,124.836,124.7701,124.7701,24626.0
2017-06-26 12:30:00,151.38,151.52,151.31,151.46,27549.0,124.7701,124.8855,124.7124,124.836,27549.0
2017-06-26 12:35:00,151.48,151.48,151.41,151.43,14998.0,124.8525,124.8525,124.7948,124.8113,14998.0
2017-06-26 12:40:00,151.45,151.62,151.44,151.53,35679.0,124.8278,124.9679,124.8195,124.8937,35679.0
2017-06-26 12:45:00,151.52,151.52,151.47,151.49,22635.0,124.8855,124.8855,124.8443,124.8608,22635.0
2017-06-26 12:50:00,151.49,151.51,151.46,151.47,16921.0,124.8608,124.8772,124.836,124.8443,16921.0
2017-06-26 12:55:00,151.47,151.51,151.43,151.47,26246.0,124.8443,124.8772,124.8113,124.8443,26246.0
2017-06-26 13:00:00,151.48,151.51,151.48,151.5,18492.0,124.8525,124.8772,124.8525,124.869,18492.0
2017-06-26 13:05:00,151.5,151.52,151.46,151.47,20949.0,124.869,124.8855,124.836,124.8443,20949.0
2017-06-26 13:10:00,151.47,151.48,151.36,151.38,20242.0,124.8443,124.8525,124.7536,124.7701,20242.0
2017-06-26 13:15:00,151.37,151.44,151.37,151.44,14267.0,124.7618,124.8195,124.7618,124.8195,14267.0
2017-06-26 13:20:00,151.44,151.52,151.44,151.5,71089.0,124.8195,124.8855,124.8195,124.869,71089.0
2017-06-26 13:25:00,151.5,151.51,151.48,151.5,25403.0,124.869,124.8772,124.8525,124.869,25403.0
2017-06-26 13:30:00,151.49,151.52,151.47,151.5,19184.0,124.8608,124.8855,124.8443,124.869,19184.0
2017-06-26 13:35:00,151.49,151.51,151.45,151.51,19495.0,124.8608,124.8772,124.8278,124.8772,19495.0
2017-06-26 13:40:00,151.5,151.52,151.43,151.47,26262.0,124.869,124.8855,124.8113,124.8443,26262.0
2017-06-26 13:45:00,151.46,151.46,151.34,151.37,33957.0,124.836,124.836,124.7371,124.7618,33957.0
2017-06-26 13:50:00,151.39,151.51,151.38,151.49,21936.0,124.7783,124.8772,124.7701,124.8608,21936.0
2017-06-26 13:55:00,151.49,151.52,151.45,151.45,26102.0,124.8608,124.8855,124.8278,124.8278,26102.0
2017-06-26 14:00:00,151.45,151.52,151.42,151.51,26240.0,124.8278,124.8855,124.8031,124.8772,26240.0
2017-06-26 14:05:00,151.51,151.58,151.48,151.56,31032.0,124.8772,124.9349,124.8525,124.9184,31032.0
2017-06-26 14:10:00,151.57,151.58,151.46,151.47,19381.0,124.9267,124.9349,124.836,124.8443,19381.0
2017-06-26 14:15:00,151.46,151.51,151.44,151.49,26970.0,124.836,124.8772,124.8195,124.8608,26970.0
2017-06-26 14:20:00,151.5,151.5,151.41,151.43,21299.0,124.869,124.869,124.7948,124.8113,21299.0
2017-06-26 14:25:00,151.43,151.5,151.42,151.5,25672.0,124.8113,124.869,124.8031,124.869,25672.0
2017-06-26 14:30:00,151.49,151.51,151.43,151.48,21094.0,124.8608,124.8772,124.8113,124.8525,21094.0
2017-06-26 14:35:00,151.49,151.51,151.43,151.46,27382.0,124.8608,124.8772,124.8113,124.836,27382.0
2017-06-26 14:40:00,151.47,151.51,151.43,151.43,17856.0,124.8443,124.8772,124.8113,124.8113,17856.0
2017-06-26 14:45:00,151.45,151.45,151.37,151.4,29996.0,124.8278,124.8278,124.7618,124.7866,29996.0
2017-06-26 14:50:00,151.4,151.42,151.36,151.38,23824.0,124.7866,124.8031,124.7536,124.7701,23824.0
2017-06-26 14:55:00,151.39,151.47,151.33,151.44,30024.0,124.7783,124.8443,124.7289,124.8195,30024.0
2017-06-26 15:00:00,151.44,151.45,151.35,151.4,26117.0,124.8195,124.8278,124.7454,124.7866,26117.0
2017-06-26 15:05:00,151.41,151.48,151.4,151.47,31458.0,124.7948,124.8525,124.7866,124.8443,31458.0
2017-06-26 15:10:00,151.45,151.56,151.45,151.56,25335.0,124.8278,124.9184,124.8278,124.9184,25335.0
2017-06-26 15:15:00,151.56,151.64,151.5,151.6,61682.0,124.9184,124.9844,124.869,124.9514,61682.0
2017-06-26 15:20:00,151.6,151.61,151.45,151.51,33510.0,124.9514,124.9597,124.8278,124.8772,33510.0
2017-06-26 15:25:00,151.48,151.7,151.46,151.7,27611.0,124.8525,125.0338,124.836,125.0338,27611.0
2017-06-26 15:30:00,151.7,151.73,151.6,151.72,54554.0,125.0338,125.0586,124.9514,125.0503,54554.0
2017-06-26 15:35:00,151.72,151.79,151.64,151.69,53135.0,125.0503,125.108,124.9844,125.0256,53135.0
2017-06-26 15:40:00,151.69,151.69,151.48,151.57,50023.0,125.0256,125.0256,124.8525,124.9267,50023.0
2017-06-26 15:45:00,151.58,151.65,151.55,151.58,44589.0,124.9349,124.9926,124.9102,124.9349,44589.0
2017-06-26 15:50:00,151.57,151.64,151.54,151.55,52958.0,124.9267,124.9844,124.902,124.9102,52958.0
2017-06-26 15:55:00,151.55,151.56,151.35,151.43,175359.0,124.9102,124.9184,124.7454,124.8113,175359.0
2017-06-27 09:30:00,151.06,151.42,150.75,151.42,158019.0,124.5063,124.8031,124.2508,124.8031,158019.0
2017-06-27 09:35:00,151.37,151.75,151.26,151.29,128082.0,124.7618,125.075,124.6712,124.6959,128082.0
2017-06-27 09:40:00,151.28,151.77,151.28,151.77,54367.0,124.6877,125.0915,124.6877,125.0915,54367.0
2017-06-27 09:45:00,151.77,152.24,151.68,152.23,104409.0,125.0915,125.4789,125.0174,125.4707,104409.0
2017-06-27 09:50:00,152.2,152.44,152.15,152.42,91927.0,125.4459,125.6438,125.4047,125.6273,91927.0
2017-06-27 09:55:00,152.41,152.48,152.25,152.48,109623.0,125.619,125.6767,125.4872,125.6767,109623.0
2017-06-27 10:00:00,152.5,152.73,152.37,152.45,158259.0,125.6932,125.8828,125.5861,125.652,158259.0
2017-06-27 10:05:00,152.46,152.67,152.35,152.47,93500.0,125.6602,125.8333,125.5696,125.6685,93500.0
2017-06-27 10:10:00,152.47,152.52,152.27,152.51,65152.0,125.6685,125.7097,125.5036,125.7015,65152.0
2017-06-27 10:15:00,152.5,152.5,152.35,152.35,49462.0,125.6932,125.6932,125.5696,125.5696,49462.0
2017-06-27 10:20:00,152.32,152.41,152.24,152.27,36576.0,125.5449,125.619,125.4789,125.5036,36576.0
2017-06-27 10:25:00,152.27,152.28,152.17,152.24,32711.0,125.5036,125.5119,125.4212,125.4789,32711.0
2017-06-27 10:30:00,152.25,152.38,152.2,152.3,50771.0,125.4872,125.5943,125.4459,125.5284,50771.0
2017-06-27 10:35:00,152.29,152.38,152.2,152.33,83632.0,125.5201,125.5943,125.4459,125.5531,83632.0
2017-06-27 10:40:00,152.35,152.45,152.31,152.38,22000.0,125.5696,125.652,125.5366,125.5943,22000.0
2017-06-27 10:45:00,152.38,152.49,152.37,152.48,26229.0,125.5943,125.685,125.5861,125.6767,26229.0
2017-06-27 10:50:00,152.49,152.77,152.49,152.72,37485.0,125.685,125.9157,125.685,125.8745,37485.0
2017-06-27 10:55:00,152.75,152.75,152.55,152.61,23244.0,125.8993,125.8993,125.7344,125.7839,23244.0
2017-06-27 11:00:00,152.6,152.86,152.45,152.84,54564.0,125.7756,125.9899,125.652,125.9734,54564.0
2017-06-27 11:05:00,152.84,152.84,152.73,152.78,35467.0,125.9734,125.9734,125.8828,125.924,35467.0
2017-06-27 11:10:00,152.78,152.79,152.68,152.75,40676.0,125.924,125.9322,125.8416,125.8993,40676.0
2017-06-27 11:15:00,152.73,152.78,152.6,152.64,58667.0,125.8828,125.924,125.7756,125.8086,58667.0
2017-06-27 11:20:00,152.66,152.85,152.66,152.73,27482.0,125.8251,125.9817,125.8251,125.8828,27482.0
2017-06-27 11:25:00,152.74,152.81,152.69,152.8,22626.0,125.891,125.9487,125.8498,125.9405,22626.0
2017-06-27 11:30:00,152.8,152.84,152.7,152.81,28284.0,125.9405,125.9734,125.8581,125.9487,28284.0
2017-06-27 11:35:00,152.82,152.84,152.72,152.8,40559.0,125.957,125.9734,125.8745,125.9405,40559.0
2017-06-27 11:40:00,152.82,152.91,152.77,152.8,29392.0,125.957,126.0311,125.9157,125.9405,29392.0
2017-06-27 11:45:00,152.81,152.94,152.78,152.93,21570.0,125.9487,126.0559,125.924,126.0476,21570.0
2017-06-27 11:50:00,152.93,152.93,152.75,152.8,28143.0,126.0476,126.0476,125.8993,125.9405,28143.0
2017-06-27 11:55:00,152.77,152.84,152.71,152.82,28697.0,125.9157,125.9734,125.8663,125.957,28697.0
2017-06-27 12:00:00,152.82,152.88,152.81,152.87,24669.0,125.957,126.0064,125.9487,125.9982,24669.0
2017-06-27 12:05:00,152.86,152.9,152.76,152.81,19084.0,125.9899,126.0229,125.9075,125.9487,19084.0
2017-06-27 12:10:00,152.81,152.88,152.78,152.78,16152.0,125.9487,126.0064,125.924,125.924,16152.0
2017-06-27 12:15:00,152.79,152.79,152.65,152.67,30312.0,125.9322,125.9322,125.8168,125.8333,30312.0
2017-06-27 12:20:00,152.65,152.85,152.65,152.85,11756.0,125.8168,125.9817,125.8168,125.9817,11756.0
2017-06-27 12:25:00,152.85,152.95,152.85,152.91,19957.0,125.9817,126.0641,125.9817,126.0311,19957.0
2017-06-27 12:30:00,152.89,152.93,152.82,152.91,9138.0,126.0147,126.0476,125.957,126.0311,9138.0
2017-06-27 12:35:00,152.93,152.93,152.78,152.85,10489.0,126.0476,126.0476,125.924,125.9817,10489.0
2017-06-27 12:40:00,152.85,152.9,152.81,152.81,13131.0,125.9817,126.0229,125.9487,125.9487,13131.0
2017-06-27 12:45:00,152.83,152.94,152.82,152.93,16750.0,125.9652,126.0559,125.957,126.0476,16750.0
2017-06-27 12:50:00,152.91,152.91,152.85,152.89,17582.0,126.0311,126.0311,125.9817,126.0147,17582.0
2017-06-27 12:55:00,152.9,152.95,152.87,152.94,20613.0,126.0229,126.0641,125.9982,126.0559,20613.0
2017-06-27 13:00:00,152.94,153.06,152.9,153.04,43101.0,126.0559,126.1548,126.0229,126.1383,43101.0
2017-06-27 13:05:00,153.04,153.16,152.95,153.13,51395.0,126.1383,126.2372,126.0641,126.2125,51395.0
2017-06-27 13:10:00,153.1,153.12,152.99,153.05,35705.0,126.1877,126.2042,126.0971,126.1465,35705.0
2017-06-27 13:15:00,153.04,153.25,152.99,153.17,35625.0,126.1383,126.3114,126.0971,126.2454,35625.0
2017-06-27 13:20:00,153.17,153.21,153.13,153.19,26133.0,126.2454,126.2784,126.2125,126.2619,26133.0
2017-06-27 13:25:00,153.2,153.22,153.16,153.19,24393.0,126.2702,126.2866,126.2372,126.2619,24393.0
2017-06-27 13:30:00,153.22,153.24,152.98,153.01,44696.0,126.2866,126.3031,126.0888,126.1136,44696.0
2017-06-27 13:35:00,153.02,153.08,152.67,152.67,52180.0,126.1218,126.1713,125.8333,125.8333,52180.0
2017-06-27 13:40:00,152.67,152.79,152.64,152.73,50537.0,125.8333,125.9322,125.8086,125.8828,50537.0
2017-06-27 13:45:00,152.75,152.75,152.52,152.66,37921.0,125.8993,125.8993,125.7097,125.8251,37921.0
2017-06-27 13:50:00,152.65,152.83,152.65,152.75,29133.0,125.8168,125.9652,125.8168,125.8993,29133.0
2017-06-27 13:55:00,152.78,152.82,152.74,152.79,29054.0,125.924,125.957,125.891,125.9322,29054.0
2017-06-27 14:00:00,152.8,152.83,152.75,152.79,37270.0,125.9405,125.9652,125.8993,125.9322,37270.0
2017-06-27 14:05:00,152.78,152.85,152.72,152.74,37145.0,125.924,125.9817,125.8745,125.891,37145.0
2017-06-27 14:10:00,152.75,152.75,152.54,152.64,35441.0,125.8993,125.8993,125.7262,125.8086,35441.0
2017-06-27 14:15:00,152.63,152.76,152.56,152.73,33862.0,125.8004,125.9075,125.7427,125.8828,33862.0
2017-06-27 14:20:00,152.71,152.76,152.67,152.72,14311.0,125.8663,125.9075,125.8333,125.8745,14311.0
2017-06-27 14:25:00,152.74,152.96,152.72,152.93,38332.0,125.891,126.0724,125.8745,126.0476,38332.0
2017-06-27 14:30:00,152.94,153.02,152.9,152.92,31958.0,126.0559,126.1218,126.0229,126.0394,31958.0
2017-06-27 14:35:00,152.94,152.94,152.77,152.78,23456.0,126.0559,126.0559,125.9157,125.924,23456.0
2017-06-27 14:40:00,152.77,152.83,152.75,152.83,21344.0,125.9157,125.9652,125.8993,125.9652,21344.0
2017-06-27 14:45:00,152.83,152.96,152.82,152.94,28424.0,125.9652,126.0724,125.957,126.0559,28424.0
2017-06-27 14:50:00,152.95,153.05,152.82,152.86,35848.0,126.0641,126.1465,125.957,125.9899,35848.0
2017-06-27 14:55:00,152.86,152.93,152.84,152.85,19100.0,125.9899,126.0476,125.9734,125.9817,19100.0
2017-06-27 15:00:00,152.85,152.94,152.78,152.9,20601.0,125.9817,126.0559,125.924,126.0229,20601.0
2017-06-27 15:05:00,152.89,152.89,152.7,152.77,22751.0,126.0147,126.0147,125.8581,125.9157,22751.0
2017-06-27 15:10:00,152.77,152.87,152.72,152.87,24626.0,125.9157,125.9982,125.8745,125.9982,24626.0
2017-06-27 15:15:00,152.84,152.9,152.79,152.82,45844.0,125.9734,126.0229,125.9322,125.957,45844.0
2017-06-27 15:20:00,152.82,152.86,152.78,152.79,24994.0,125.957,125.9899,125.924,125.9322,24994.0
2017-06-27 15:25:00,152.78,152.78,152.62,152.66,48148.0,125.924,125.924,125.7921,125.8251,48148.0
2017-06-27 15:30:00,152.66,152.7,152.55,152.59,37125.0,125.8251,125.8581,125.7344,125.7674,37125.0
2017-06-27 15:35:00,152.59,152.63,152.47,152.58,82155.0,125.7674,125.8004,125.6685,125.7591,82155.0
2017-06-27 15:40:00,152.57,152.57,152.38,152.46,96327.0,125.7509,125.7509,125.5943,125.6602,96327.0
2017-06-27 15:45:00,152.46,152.57,152.42,152.54,104197.0,125.6602,125.7509,125.6273,125.7262,104197.0
2017-06-27 15:50:00,152.52,152.53,152.34,152.42,101743.0,125.7097,125.7179,125.5613,125.6273,101743.0
2017-06-27 15:55:00,152.43,152.44,152.24,152.28,268648.0,125.6355,125.6438,125.4789,125.5119,268648.0
2017-06-28 09:30:00,152.75,153.32,152.51,152.92,88528.0,125.8993,126.3691,125.7015,126.0394,88528.0
2017-06-28 09:35:00,152.94,153.08,152.9,153.0,22604.0,126.0559,126.1713,126.0229,126.1053,22604.0
2017-06-28 09:40:00,153.0,153.04,152.56,152.87,27817.0,126.1053,126.1383,125.7427,125.9982,27817.0
2017-06-28 09:45:00,152.87,152.89,152.53,152.6,14782.0,125.9982,126.0147,125.7179,125.7756,14782.0
2017-06-28 09:50:00,152.57,152.65,152.36,152.4,36929.0,125.7509,125.8168,125.5778,125.6108,36929.0
2017-06-28 09:55:00,152.42,152.99,152.4,152.95,33328.0,125.6273,126.0971,125.6108,126.0641,33328.0
2017-06-28 10:00:00,152.94,153.2,152.94,153.18,41343.0,126.0559,126.2702,126.0559,126.2537,41343.0
2017-06-28 10:05:00,153.2,153.37,153.09,153.26,47631.0,126.2702,126.4103,126.1795,126.3196,47631.0
2017-06-28 10:10:00,153.26,153.35,153.2,153.31,31805.0,126.3196,126.3938,126.2702,126.3608,31805.0
2017-06-28 10:15:00,153.29,153.4,153.28,153.33,19118.0,126.3443,126.435,126.3361,126.3773,19118.0
2017-06-28 10:20:00,153.33,153.36,152.98,152.98,18530.0,126.3773,126.402,126.0888,126.0888,18530.0
2017-06-28 10:25:00,152.96,153.14,152.96,153.05,15754.0,126.0724,126.2207,126.0724,126.1465,15754.0
2017-06-28 10:30:00,153.04,153.05,152.85,153.02,22530.0,126.1383,126.1465,125.9817,126.1218,22530.0
2017-06-28 10:35:00,153.01,153.01,152.82,152.94,15165.0,126.1136,126.1136,125.957,126.0559,15165.0
2017-06-28 10:40:00,152.94,153.22,152.92,153.22,18559.0,126.0559,126.2866,126.0394,126.2866,18559.0
2017-06-28 10:45:00,153.21,153.21,152.92,153.07,17784.0,126.2784,126.2784,126.0394,126.163,17784.0
2017-06-28 10:50:00,153.05,153.18,153.03,153.17,16006.0,126.1465,126.2537,126.13,126.2454,16006.0
2017-06-28 10:55:00,153.16,153.26,153.09,153.1,19197.0,126.2372,126.3196,126.1795,126.1877,19197.0
2017-06-28 11:00:00,153.08,153.17,153.04,153.04,10983.0,126.1713,126.2454,126.1383,126.1383,10983.0
2017-06-28 11:05:00,153.07,153.15,153.05,153.15,14535.0,126.163,126.229,126.1465,126.229,14535.0
2017-06-28 11:10:00,153.15,153.21,153.11,153.2,17143.0,126.229,126.2784,126.196,126.2702,17143.0
2017-06-28 11:15:00,153.19,153.23,153.09,153.15,18316.0,126.2619,126.2949,126.1795,126.229,18316.0
2017-06-28 11:20:00,153.14,153.24,153.1,153.19,14251.0,126.2207,126.3031,126.1877,126.2619,14251.0
2017-06-28 11:25:00,153.2,153.21,153.09,153.14,19426.0,126.2702,126.2784,126.1795,126.2207,19426.0
2017-06-28 11:30:00,153.15,153.2,153.08,153.16,32565.0,126.229,126.2702,126.1713,126.2372,32565.0
2017-06-28 11:35:00,153.18,153.3,153.18,153.28,19051.0,126.2537,126.3526,126.2537,126.3361,19051.0
2017-06-28 11:40:00,153.24,153.25,153.12,153.13,13115.0,126.3031,126.3114,126.2042,126.2125,13115.0
2017-06-28 11:45:00,153.13,153.31,153.13,153.25,13560.0,126.2125,126.3608,126.2125,126.3114,13560.0
2017-06-28 11:50:00,153.25,153.45,153.24,153.43,20982.0,126.3114,126.4762,126.3031,126.4597,20982.0
2017-06-28 11:55:00,153.44,153.45,153.33,153.36,16041.0,126.468,126.4762,126.3773,126.402,16041.0
2017-06-28 12:00:00,153.35,153.36,153.27,153.27,8998.0,126.3938,126.402,126.3279,126.3279,8998.0
2017-06-28 12:05:00,153.27,153.29,153.07,153.11,19232.0,126.3279,126.3443,126.163,126.196,19232.0
2017-06-28 12:10:00,153.07,153.19,153.05,153.13,24507.0,126.163,126.2619,126.1465,126.2125,24507.0
2017-06-28 12:15:00,153.13,153.14,153.03,153.06,15613.0,126.2125,126.2207,126.13,126.1548,15613.0
2017-06-28 12:20:00,153.08,153.12,153.01,153.07,23134.0,126.1713,126.2042,126.1136,126.163,23134.0
2017-06-28 12:25:00,153.06,153.13,153.04,153.08,18504.0,126.1548,126.2125,126.1383,126.1713,18504.0
2017-06-28 12:30:00,153.11,153.12,153.05,153.06,11092.0,126.196,126.2042,126.1465,126.1548,11092.0
2017-06-28 12:35:00,153.06,153.21,153.06,153.19,21732.0,126.1548,126.2784,126.1548,126.2619,21732.0
2017-06-28 12:40:00,153.19,153.2,153.06,153.11,15270.0,126.2619,126.2702,126.1548,126.196,15270.0
2017-06-28 12:45:00,153.1,153.14,153.05,153.11,13321.0,126.1877,126.2207,126.1465,126.196,13321.0
2017-06-28 12:50:00,153.07,153.14,152.98,153.01,24275.0,126.163,126.2207,126.0888,126.1136,24275.0
2017-06-28 12:55:00,153.01,153.09,152.99,153.02,11005.0,126.1136,126.1795,126.0971,126.1218,11005.0
2017-06-28 13:00:00,153.02,153.13,153.02,153.04,12654.0,126.1218,126.2125,126.1218,126.1383,12654.0
2017-06-28 13:05:00,153.05,153.06,152.94,153.0,35288.0,126.1465,126.1548,126.0559,126.1053,35288.0
2017-06-28 13:10:00,153.0,153.08,152.99,153.05,16471.0,126.1053,126.1713,126.0971,126.1465,16471.0
2017-06-28 13:15:00,153.06,153.2,153.06,153.18,11710.0,126.1548,126.2702,126.1548,126.2537,11710.0
2017-06-28 13:20:00,153.18,153.29,153.17,153.29,27691.0,126.2537,126.3443,126.2454,126.3443,27691.0
2017-06-28 13:25:00,153.29,153.31,153.21,153.25,10096.0,126.3443,126.3608,126.2784,126.3114,10096.0
2017-06-28 13:30:00,153.25,153.27,153.15,153.22,13331.0,126.3114,126.3279,126.229,126.2866,13331.0
2017-06-28 13:35:00,153.21,153.27,153.18,153.23,11039.0,126.2784,126.3279,126.2537,126.2949,11039.0
2017-06-28 13:40:00,153.22,153.25,153.2,153.22,7935.0,126.2866,126.3114,126.2702,126.2866,7935.0
2017-06-28 13:45:00,153.22,153.26,153.13,153.13,17911.0,126.2866,126.3196,126.2125,126.2125,17911.0
2017-06-28 13:50:00,153.13,153.15,153.09,153.09,11182.0,126.2125,126.229,126.1795,126.1795,11182.0
2017-06-28 13:55:00,153.09,153.21,153.09,153.1,22450.0,126.1795,126.2784,126.1795,126.1877,22450.0
2017-06-28 14:00:00,153.12,153.15,153.08,153.09,21812.0,126.2042,126.229,126.1713,126.1795,21812.0
2017-06-28 14:05:00,153.09,153.15,153.09,153.15,19471.0,126.1795,126.229,126.1795,126.229,19471.0
2017-06-28 14:10:00,153.16,153.17,153.1,153.14,15959.0,126.2372,126.2454,126.1877,126.2207,15959.0
2017-06-28 14:15:00,153.15,153.22,153.15,153.22,13564.0,126.229,126.2866,126.229,126.2866,13564.0
2017-06-28 14:20:00,153.22,153.23,153.1,153.12,14839.0,126.2866,126.2949,126.1877,126.2042,14839.0
2017-06-28 14:25:00,153.11,153.15,153.09,153.12,16354.0,126.196,126.229,126.1795,126.2042,16354.0
2017-06-28 14:30:00,153.14,153.23,153.13,153.19,14133.0,126.2207,126.2949,126.2125,126.2619,14133.0
2017-06-28 14:35:00,153.17,153.22,153.14,153.22,16650.0,126.2454,126.2866,126.2207,126.2866,16650.0
2017-06-28 14:40:00,153.22,153.25,153.18,153.25,12520.0,126.2866,126.3114,126.2537,126.3114,12520.0
2017-06-28 14:45:00,153.25,153.25,153.22,153.23,10179.0,126.3114,126.3114,126.2866,126.2949,10179.0
2017-06-28 14:50:00,153.23,153.24,153.13,153.19,18798.0,126.2949,126.3031,126.2125,126.2619,18798.0
2017-06-28 14:55:00,153.2,153.23,153.18,153.19,13385.0,126.2702,126.2949,126.2537,126.2619,13385.0
2017-06-28 15:00:00,153.19,153.34,153.18,153.34,29041.0,126.2619,126.3856,126.2537,126.3856,29041.0
2017-06-28 15:05:00,153.34,153.43,153.34,153.41,38945.0,126.3856,126.4597,126.3856,126.4432,38945.0
2017-06-28 15:10:00,153.42,153.42,153.3,153.33,21587.0,126.4515,126.4515,126.3526,126.3773,21587.0
2017-06-28 15:15:00,153.33,153.35,153.31,153.34,20932.0,126.3773,126.3938,126.3608,126.3856,20932.0
2017-06-28 15:20:00,153.33,153.36,153.19,153.21,28229.0,126.3773,126.402,126.2619,126.2784,28229.0
2017-06-28 15:25:00,153.2,153.3,153.19,153.28,22787.0,126.2702,126.3526,126.2619,126.3361,22787.0
2017-06-28 15:30:00,153.28,153.35,153.27,153.35,33669.0,126.3361,126.3938,126.3279,126.3938,33669.0
2017-06-28 15:35:00,153.35,153.38,153.2,153.23,34274.0,126.3938,126.4185,126.2702,126.2949,34274.0
2017-06-28 15:40:00,153.23,153.23,153.1,153.12,36517.0,126.2949,126.2949,126.1877,126.2042,36517.0
2017-06-28 15:45:00,153.13,153.16,153.07,153.12,46342.0,126.2125,126.2372,126.163,126.2042,46342.0
2017-06-28 15:50:00,153.12,153.18,153.1,153.18,51451.0,126.2042,126.2537,126.1877,126.2537,51451.0
2017-06-28 15:55:00,153.17,153.18,152.93,153.07,250913.0,126.2454,126.2537,126.0476,126.163,250913.0
2017-06-29 09:30:00,152.77,152.98,152.62,152.78,96587.0,125.9157,126.0888,125.7921,125.924,96587.0
2017-06-29 09:35:00,152.73,152.86,152.4,152.4,31371.0,125.8828,125.9899,125.6108,125.6108,31371.0
2017-06-29 09:40:00,152.38,152.6,152.3,152.38,35169.0,125.5943,125.7756,125.5284,125.5943,35169.0
2017-06-29 09:45:00,152.41,152.71,152.35,152.57,24738.0,125.619,125.8663,125.5696,125.7509,24738.0
2017-06-29 09:50:00,152.6,152.75,152.36,152.56,54163.0,125.7756,125.8993,125.5778,125.7427,54163.0
2017-06-29 09:55:00,152.59,152.79,152.56,152.68,20621.0,125.7674,125.9322,125.7427,125.8416,20621.0
2017-06-29 10:00:00,152.68,152.93,152.63,152.86,27766.0,125.8416,126.0476,125.8004,125.9899,27766.0
2017-06-29 10:05:00,152.85,152.85,152.6,152.81,31022.0,125.9817,125.9817,125.7756,125.9487,31022.0
2017-06-29 10:10:00,152.76,152.77,152.49,152.52,17162.0,125.9075,125.9157,125.685,125.7097,17162.0
2017-06-29 10:15:00,152.54,152.62,152.3,152.57,19632.0,125.7262,125.7921,125.5284,125.7509,19632.0
2017-06-29 10:20:00,152.6,152.6,152.4,152.46,16273.0,125.7756,125.7756,125.6108,125.6602,16273.0
2017-06-29 10:25:00,152.47,152.56,152.35,152.52,27054.0,125.6685,125.7427,125.5696,125.7097,27054.0
2017-06-29 10:30:00,152.5,152.62,152.48,152.61,18652.0,125.6932,125.7921,125.6767,125.7839,18652.0
2017-06-29 10:35:00,152.61,152.78,152.53,152.78,12604.0,125.7839,125.924,125.7179,125.924,12604.0
2017-06-29 10:40:00,152.78,152.96,152.75,152.91,13333.0,125.924,126.0724,125.8993,126.0311,13333.0
2017-06-29 10:45:00,152.92,153.0,152.87,152.88,12898.0,126.0394,126.1053,125.9982,126.0064,12898.0
2017-06-29 10:50:00,152.85,152.87,152.77,152.83,13735.0,125.9817,125.9982,125.9157,125.9652,13735.0
2017-06-29 10:55:00,152.79,152.82,152.64,152.68,13914.0,125.9322,125.957,125.8086,125.8416,13914.0
2017-06-29 11:00:00,152.67,152.76,152.59,152.76,18988.0,125.8333,125.9075,125.7674,125.9075,18988.0
2017-06-29 11:05:00,152.77,152.81,152.61,152.69,13987.0,125.9157,125.9487,125.7839,125.8498,13987.0
2017-06-29 11:10:00,152.68,152.68,152.38,152.48,18899.0,125.8416,125.8416,125.5943,125.6767,18899.0
2017-06-29 11:15:00,152.49,152.55,152.41,152.47,22524.0,125.685,125.7344,125.619,125.6685,22524.0
2017-06-29 11:20:00,152.49,152.6,152.46,152.52,31456.0,125.685,125.7756,125.6602,125.7097,31456.0
2017-06-29 11:25:00,152.53,152.58,152.4,152.53,41968.0,125.7179,125.7591,125.6108,125.7179,41968.0
2017-06-29 11:30:00,152.53,152.53,152.22,152.41,32785.0,125.7179,125.7179,125.4624,125.619,32785.0
2017-06-29 11:35:00,152.41,152.53,152.29,152.31,24138.0,125.619,125.7179,125.5201,125.5366,24138.0
2017-06-29 11:40:00,152.3,152.59,152.3,152.56,46924.0,125.5284,125.7674,125.5284,125.7427,46924.0
2017-06-29 11:45:00,152.53,152.57,152.46,152.5,19240.0,125.7179,125.7509,125.6602,125.6932,19240.0
2017-06-29 11:50:00,152.49,152.5,152.25,152.25,15092.0,125.685,125.6932,125.4872,125.4872,15092.0
2017-06-29 11:55:00,152.22,152.26,152.02,152.06,16794.0,125.4624,125.4954,125.2976,125.3306,16794.0
2017-06-29 12:00:00,152.1,152.1,151.77,152.04,54702.0,125.3635,125.3635,125.0915,125.3141,54702.0
2017-06-29 12:05:00,152.02,152.3,152.0,152.26,25016.0,125.2976,125.5284,125.2811,125.4954,25016.0
2017-06-29 12:10:00,152.3,152.44,152.26,152.26,17196.0,125.5284,125.6438,125.4954,125.4954,17196.0
2017-06-29 12:15:00,152.23,152.25,152.09,152.21,12577.0,125.4707,125.4872,125.3553,125.4542,12577.0
2017-06-29 12:20:00,152.2,152.29,152.16,152.24,14024.0,125.4459,125.5201,125.413,125.4789,14024.0
2017-06-29 12:25:00,152.25,152.27,152.11,152.2,13538.0,125.4872,125.5036,125.3718,125.4459,13538.0
2017-06-29 12:30:00,152.24,152.29,152.06,152.12,18503.0,125.4789,125.5201,125.3306,125.38,18503.0
2017-06-29 12:35:00,152.13,152.26,152.08,152.11,14741.0,125.3883,125.4954,125.347,125.3718,14741.0
2017-06-29 12:40:00,152.1,152.21,152.0,152.13,18225.0,125.3635,125.4542,125.2811,125.3883,18225.0
2017-06-29 12:45:00,152.15,152.22,152.07,152.1,21310.0,125.4047,125.4624,125.3388,125.3635,21310.0
2017-06-29 12:50:00,152.04,152.13,152.0,152.12,9107.0,125.3141,125.3883,125.2811,125.38,9107.0
2017-06-29 12:55:00,152.1,152.15,151.99,152.0,21250.0,125.3635,125.4047,125.2729,125.2811,21250.0
2017-06-29 13:00:00,151.99,152.19,151.95,152.06,14877.0,125.2729,125.4377,125.2399,125.3306,14877.0
2017-06-29 13:05:00,152.05,152.06,151.73,151.8,31972.0,125.3223,125.3306,125.0586,125.1163,31972.0
2017-06-29 13:10:00,151.81,151.82,151.61,151.67,33742.0,125.1245,125.1327,124.9597,125.0091,33742.0
2017-06-29 13:15:00,151.63,151.85,151.63,151.81,17253.0,124.9761,125.1575,124.9761,125.1245,17253.0
2017-06-29 13:20:00,151.79,151.83,151.61,151.65,59259.0,125.108,125.141,124.9597,124.9926,59259.0
2017-06-29 13:25:00,151.64,151.68,151.52,151.57,39529.0,124.9844,125.0174,124.8855,124.9267,39529.0
2017-06-29 13:30:00,151.6,152.0,151.59,151.95,24752.0,124.9514,125.2811,124.9432,125.2399,24752.0
2017-06-29 13:35:00,151.97,151.99,151.81,151.93,13188.0,125.2564,125.2729,125.1245,125.2234,13188.0
2017-06-29 13:40:00,151.93,152.03,151.8,151.84,20121.0,125.2234,125.3058,125.1163,125.1492,20121.0
2017-06-29 13:45:00,151.84,152.03,151.84,152.0,16178.0,125.1492,125.3058,125.1492,125.2811,16178.0
2017-06-29 13:50:00,151.99,152.0,151.89,151.94,20899.0,125.2729,125.2811,125.1904,125.2316,20899.0
2017-06-29 13:55:00,151.93,152.01,151.88,151.88,18638.0,125.2234,125.2893,125.1822,125.1822,18638.0
2017-06-29 14:00:00,151.88,151.9,151.78,151.86,23131.0,125.1822,125.1987,125.0998,125.1657,23131.0
2017-06-29 14:05:00,151.87,152.03,151.85,151.89,30186.0,125.174,125.3058,125.1575,125.1904,30186.0
2017-06-29 14:10:00,151.88,152.05,151.84,152.04,16818.0,125.1822,125.3223,125.1492,125.3141,16818.0
2017-06-29 14:15:00,152.03,152.04,151.89,151.91,24443.0,125.3058,125.3141,125.1904,125.2069,24443.0
2017-06-29 14:20:00,151.9,151.99,151.86,151.94,17277.0,125.1987,125.2729,125.1657,125.2316,17277.0
2017-06-29 14:25:00,151.97,152.07,151.95,151.99,37774.0,125.2564,125.3388,125.2399,125.2729,37774.0
2017-06-29 14:30:00,152.01,152.03,151.95,151.96,21716.0,125.2893,125.3058,125.2399,125.2481,21716.0
2017-06-29 14:35:00,151.95,152.08,151.92,152.08,20492.0,125.2399,125.347,125.2152,125.347,20492.0
2017-06-29 14:40:00,152.09,152.09,152.02,152.03,23668.0,125.3553,125.3553,125.2976,125.3058,23668.0
2017-06-29 14:45:00,152.03,152.15,152.02,152.12,14847.0,125.3058,125.4047,125.2976,125.38,14847.0
2017-06-29 14:50:00,152.12,152.28,152.1,152.28,19693.0,125.38,125.5119,125.3635,125.5119,19693.0
2017-06-29 14:55:00,152.28,152.34,152.24,152.32,29107.0,125.5119,125.5613,125.4789,125.5449,29107.0
2017-06-29 15:00:00,152.32,152.44,152.31,152.41,26855.0,125.5449,125.6438,125.5366,125.619,26855.0
2017-06-29 15:05:00,152.42,152.48,152.36,152.37,43313.0,125.6273,125.6767,125.5778,125.5861,43313.0
2017-06-29 15:10:00,152.37,152.37,152.11,152.12,32186.0,125.5861,125.5861,125.3718,125.38,32186.0
2017-06-29 15:15:00,152.13,152.24,152.1,152.2,32078.0,125.3883,125.4789,125.3635,125.4459,32078.0
2017-06-29 15:20:00,152.21,152.24,152.17,152.18,27522.0,125.4542,125.4789,125.4212,125.4295,27522.0
2017-06-29 15:25:00,152.17,152.18,151.95,152.08,35404.0,125.4212,125.4295,125.2399,125.347,35404.0
2017-06-29 15:30:00,152.09,152.34,152.09,152.27,37561.0,125.3553,125.5613,125.3553,125.5036,37561.0
2017-06-29 15:35:00,152.28,152.34,152.25,152.31,29471.0,125.5119,125.5613,125.4872,125.5366,29471.0
2017-06-29 15:40:00,152.31,152.31,152.15,152.16,50804.0,125.5366,125.5366,125.4047,125.413,50804.0
2017-06-29 15:45:00,152.17,152.3,152.15,152.24,55667.0,125.4212,125.5284,125.4047,125.4789,55667.0
2017-06-29 15:50:00,152.23,152.29,152.19,152.21,45631.0,125.4707,125.5201,125.4377,125.4542,45631.0
2017-06-29 15:55:00,152.2,152.24,152.09,152.13,108414.0,125.4459,125.4789,125.3553,125.3883,108414.0
2017-06-30 09:30:00,153.0,153.0,152.27,152.61,114233.0,126.1053,126.1053,125.5036,125.7839,114233.0
2017-06-30 09:35:00,152.61,153.18,152.59,153.07,26950.0,125.7839,126.2537,125.7674,126.163,26950.0
2017-06-30 09:40:00,153.06,153.11,152.8,152.8,28069.0,126.1548,126.196,125.9405,125.9405,28069.0
2017-06-30 09:45:00,152.81,153.05,152.81,153.03,24305.0,125.9487,126.1465,125.9487,126.13,24305.0
2017-06-30 09:50:00,153.02,153.06,152.75,152.86,31827.0,126.1218,126.1548,125.8993,125.9899,31827.0
2017-06-30 09:55:00,152.87,153.09,152.83,153.06,32669.0,125.9982,126.1795,125.9652,126.1548,32669.0
2017-06-30 10:00:00,153.05,153.07,152.71,152.71,25890.0,126.1465,126.163,125.8663,125.8663,25890.0
2017-06-30 10:05:00,152.7,152.86,152.62,152.86,23330.0,125.8581,125.9899,125.7921,125.9899,23330.0
2017-06-30 10:10:00,152.83,152.89,152.75,152.88,20822.0,125.9652,126.0147,125.8993,126.0064,20822.0
2017-06-30 10:15:00,152.86,153.09,152.84,153.06,40047.0,125.9899,126.1795,125.9734,126.1548,40047.0
2017-06-30 10:20:00,153.07,153.16,152.99,153.03,24603.0,126.163,126.2372,126.0971,126.13,24603.0
2017-06-30 10:25:00,153.04,153.08,152.95,153.0,20007.0,126.1383,126.1713,126.0641,126.1053,20007.0
2017-06-30 10:30:00,153.0,153.0,152.88,152.93,24095.0,126.1053,126.1053,126.0064,126.0476,24095.0
2017-06-30 10:35:00,152.95,153.0,152.87,152.9,21083.0,126.0641,126.1053,125.9982,126.0229,21083.0
2017-06-30 10:40:00,152.9,153.05,152.89,152.98,16880.0,126.0229,126.1465,126.0147,126.0888,16880.0
2017-06-30 10:45:00,152.97,152.98,152.89,152.94,33355.0,126.0806,126.0888,126.0147,126.0559,33355.0
2017-06-30 10:50:00,152.95,153.02,152.87,152.89,24926.0,126.0641,126.1218,125.9982,126.0147,24926.0
2017-06-30 10:55:00,152.91,153.05,152.87,153.05,29139.0,126.0311,126.1465,125.9982,126.1465,29139.0
2017-06-30 11:00:00,153.05,153.05,152.93,152.98,33906.0,126.1465,126.1465,126.0476,126.0888,33906.0
2017-06-30 11:05:00,153.0,153.16,153.0,153.16,30388.0,126.1053,126.2372,126.1053,126.2372,30388.0
2017-06-30 11:10:00,153.15,153.19,153.06,153.1,34368.0,126.229,126.2619,126.1548,126.1877,34368.0
2017-06-30 11:15:00,153.1,153.19,153.07,153.15,18153.0,126.1877,126.2619,126.163,126.229,18153.0
2017-06-30 11:20:00,153.15,153.32,153.14,153.32,22994.0,126.229,126.3691,126.2207,126.3691,22994.0
2017-06-30 11:25:00,153.31,153.33,153.2,153.22,24566.0,126.3608,126.3773,126.2702,126.2866,24566.0
2017-06-30 11:30:00,153.21,153.26,153.19,153.22,20636.0,126.2784,126.3196,126.2619,126.2866,20636.0
2017-06-30 11:35:00,153.24,153.3,153.23,153.27,10447.0,126.3031,126.3526,126.2949,126.3279,10447.0
2017-06-30 11:40:00,153.26,153.3,153.22,153.26,7672.0,126.3196,126.3526,126.2866,126.3196,7672.0
2017-06-30 11:45:00,153.22,153.23,153.09,153.11,12182.0,126.2866,126.2949,126.1795,126.196,12182.0
2017-06-30 11:50:00,153.1,153.29,153.1,153.29,15343.0,126.1877,126.3443,126.1877,126.3443,15343.0
2017-06-30 11:55:00,153.28,153.33,153.21,153.21,6803.0,126.3361,126.3773,126.2784,126.2784,6803.0
2017-06-30 12:00:00,153.21,153.24,153.19,153.24,6920.0,126.2784,126.3031,126.2619,126.3031,6920.0
2017-06-30 12:05:00,153.23,153.23,153.11,153.16,9240.0,126.2949,126.2949,126.196,126.2372,9240.0
2017-06-30 12:10:00,153.17,153.31,153.16,153.29,8036.0,126.2454,126.3608,126.2372,126.3443,8036.0
2017-06-30 12:15:00,153.31,153.48,153.31,153.46,27733.0,126.3608,126.5009,126.3608,126.4845,27733.0
2017-06-30 12:20:00,153.42,153.45,153.33,153.4,15975.0,126.4515,126.4762,126.3773,126.435,15975.0
2017-06-30 12:25:00,153.4,153.47,153.38,153.41,16324.0,126.435,126.4927,126.4185,126.4432,16324.0
2017-06-30 12:30:00,153.4,153.51,153.37,153.45,18871.0,126.435,126.5257,126.4103,126.4762,18871.0
2017-06-30 12:35:00,153.46,153.51,153.36,153.36,12348.0,126.4845,126.5257,126.402,126.402,12348.0
2017-06-30 12:40:00,153.36,153.43,153.36,153.36,8516.0,126.402,126.4597,126.402,126.402,8516.0
2017-06-30 12:45:00,153.37,153.38,153.3,153.3,11615.0,126.4103,126.4185,126.3526,126.3526,11615.0
2017-06-30 12:50:00,153.3,153.36,153.29,153.31,21011.0,126.3526,126.402,126.3443,126.3608,21011.0
2017-06-30 12:55:00,153.33,153.36,153.26,153.27,11142.0,126.3773,126.402,126.3196,126.3279,11142.0
2017-06-30 13:00:00,153.3,153.37,153.26,153.3,11937.0,126.3526,126.4103,126.3196,126.3526,11937.0
2017-06-30 13:05:00,153.29,153.31,153.25,153.26,10030.0,126.3443,126.3608,126.3114,126.3196,10030.0
2017-06-30 13:10:00,153.28,153.38,153.28,153.38,10184.0,126.3361,126.4185,126.3361,126.4185,10184.0
2017-06-30 13:15:00,153.38,153.39,153.29,153.32,13396.0,126.4185,126.4268,126.3443,126.3691,13396.0
2017-06-30 13:20:00,153.31,153.37,153.29,153.33,12987.0,126.3608,126.4103,126.3443,126.3773,12987.0
2017-06-30 13:25:00,153.32,153.38,153.26,153.38,23108.0,126.3691,126.4185,126.3196,126.4185,23108.0
2017-06-30 13:30:00,153.39,153.43,153.31,153.37,12134.0,126.4268,126.4597,126.3608,126.4103,12134.0
2017-06-30 13:35:00,153.37,153.48,153.36,153.46,14417.0,126.4103,126.5009,126.402,126.4845,14417.0
2017-06-30 13:40:00,153.46,153.46,153.35,153.43,9248.0,126.4845,126.4845,126.3938,126.4597,9248.0
2017-06-30 13:45:00,153.44,153.51,153.43,153.47,11378.0,126.468,126.5257,126.4597,126.4927,11378.0
2017-06-30 13:50:00,153.47,153.47,153.34,153.34,10921.0,126.4927,126.4927,126.3856,126.3856,10921.0
2017-06-30 13:55:00,153.36,153.4,153.3,153.34,25810.0,126.402,126.435,126.3526,126.3856,25810.0
2017-06-30 14:00:00,153.34,153.44,153.31,153.39,16424.0,126.3856,126.468,126.3608,126.4268,16424.0
2017-06-30 14:05:00,153.4,153.46,153.37,153.41,13060.0,126.435,126.4845,126.4103,126.4432,13060.0
2017-06-30 14:10:00,153.46,153.53,153.44,153.53,17112.0,126.4845,126.5422,126.468,126.5422,17112.0
2017-06-30 14:15:00,153.5,153.54,153.46,153.53,5420.0,126.5174,126.5504,126.4845,126.5422,5420.0
2017-06-30 14:20:00,153.54,153.54,153.42,153.52,56027.0,126.5504,126.5504,126.4515,126.5339,56027.0
2017-06-30 14:25:00,153.52,153.67,153.51,153.61,21631.0,126.5339,126.6575,126.5257,126.6081,21631.0
2017-06-30 14:30:00,153.6,153.61,153.48,153.48,10864.0,126.5999,126.6081,126.5009,126.5009,10864.0
2017-06-30 14:35:00,153.48,153.6,153.44,153.59,22154.0,126.5009,126.5999,126.468,126.5916,22154.0
2017-06-30 14:40:00,153.59,153.67,153.54,153.6,12887.0,126.5916,126.6575,126.5504,126.5999,12887.0
2017-06-30 14:45:00,153.6,153.71,153.58,153.68,27440.0,126.5999,126.6905,126.5834,126.6658,27440.0
2017-06-30 14:50:00,153.68,153.69,153.61,153.62,16933.0,126.6658,126.674,126.6081,126.6163,16933.0
2017-06-30 14:55:00,153.61,153.69,153.59,153.6,13269.0,126.6081,126.674,126.5916,126.5999,13269.0
2017-06-30 15:00:00,153.6,153.71,153.59,153.71,19910.0,126.5999,126.6905,126.5916,126.6905,19910.0
2017-06-30 15:05:00,153.72,153.74,153.69,153.69,17331.0,126.6988,126.7152,126.674,126.674,17331.0
2017-06-30 15:10:00,153.7,153.7,153.58,153.63,24567.0,126.6823,126.6823,126.5834,126.6246,24567.0
2017-06-30 15:15:00,153.63,153.69,153.59,153.69,25967.0,126.6246,126.674,126.5916,126.674,25967.0
2017-06-30 15:20:00,153.67,153.78,153.62,153.73,36011.0,126.6575,126.7482,126.6163,126.707,36011.0
2017-06-30 15:25:00,153.74,153.81,153.74,153.81,28600.0,126.7152,126.7729,126.7152,126.7729,28600.0
2017-06-30 15:30:00,153.81,153.82,153.7,153.7,38292.0,126.7729,126.7812,126.6823,126.6823,38292.0
2017-06-30 15:35:00,153.71,153.75,153.69,153.74,31602.0,126.6905,126.7235,126.674,126.7152,31602.0
2017-06-30 15:40:00,153.74,153.76,153.7,153.7,42787.0,126.7152,126.7317,126.6823,126.6823,42787.0
2017-06-30 15:45:00,153.71,154.0,153.71,153.98,87578.0,126.6905,126.9295,126.6905,126.9131,87578.0
2017-06-30 15:50:00,153.97,153.97,153.82,153.82,92599.0,126.9048,126.9048,126.7812,126.7812,92599.0
2017-06-30 15:55:00,153.82,153.82,153.4,153.41,207950.0,126.7812,126.7812,126.435,126.4432,207950.0
2017-07-03 09:30:00,154.29,154.7,154.24,154.65,80894.0,127.1686,127.5065,127.1273,127.4653,80894.0
2017-07-03 09:35:00,154.67,154.7,154.29,154.44,38791.0,127.4818,127.5065,127.1686,127.2922,38791.0
2017-07-03 09:40:00,154.42,154.58,154.3,154.3,24067.0,127.2757,127.4076,127.1768,127.1768,24067.0
2017-07-03 09:45:00,154.33,154.64,154.31,154.47,33546.0,127.2015,127.457,127.185,127.3169,33546.0
2017-07-03 09:50:00,154.47,154.67,154.32,154.66,33093.0,127.3169,127.4818,127.1933,127.4735,33093.0
2017-07-03 09:55:00,154.64,154.79,154.63,154.75,30664.0,127.457,127.5807,127.4488,127.5477,30664.0
2017-07-03 10:00:00,154.72,154.79,154.6,154.69,37810.0,127.523,127.5807,127.4241,127.4982,37810.0
2017-07-03 10:05:00,154.67,154.7,154.46,154.47,38921.0,127.4818,127.5065,127.3087,127.3169,38921.0
2017-07-03 10:10:00,154.46,154.47,154.25,154.25,15922.0,127.3087,127.3169,127.1356,127.1356,15922.0
2017-07-03 10:15:00,154.26,154.26,154.06,154.06,40522.0,127.1438,127.1438,126.979,126.979,40522.0
2017-07-03 10:20:00,154.07,154.21,154.04,154.2,35305.0,126.9872,127.1026,126.9625,127.0944,35305.0
2017-07-03 10:25:00,154.19,154.3,154.12,154.24,19124.0,127.0861,127.1768,127.0284,127.1273,19124.0
2017-07-03 10:30:00,154.22,154.25,154.1,154.1,25357.0,127.1109,127.1356,127.012,127.012,25357.0
2017-07-03 10:35:00,154.1,154.23,154.09,154.22,14184.0,127.012,127.1191,127.0037,127.1109,14184.0
2017-07-03 10:40:00,154.22,154.41,154.2,154.35,29925.0,127.1109,127.2675,127.0944,127.218,29925.0
2017-07-03 10:45:00,154.38,154.4,154.25,154.28,31109.0,127.2427,127.2592,127.1356,127.1603,31109.0
2017-07-03 10:50:00,154.25,154.28,154.0,154.06,17210.0,127.1356,127.1603,126.9295,126.979,17210.0
2017-07-03 10:55:00,154.04,154.09,153.92,153.99,17774.0,126.9625,127.0037,126.8636,126.9213,17774.0
2017-07-03 11:00:00,153.97,154.17,153.95,154.16,20769.0,126.9048,127.0697,126.8883,127.0614,20769.0
2017-07-03 11:05:00,154.14,154.26,154.04,154.11,33631.0,127.0449,127.1438,126.9625,127.0202,33631.0
2017-07-03 11:10:00,154.12,154.17,154.06,154.16,21231.0,127.0284,127.0697,126.979,127.0614,21231.0
2017-07-03 11:15:00,154.15,154.19,153.98,153.98,32274.0,127.0532,127.0861,126.9131,126.9131,32274.0
2017-07-03 11:20:00,153.98,154.0,153.84,153.84,14875.0,126.9131,126.9295,126.7977,126.7977,14875.0
2017-07-03 11:25:00,153.82,153.86,153.74,153.75,18334.0,126.7812,126.8141,126.7152,126.7235,18334.0
2017-07-03 11:30:00,153.74,154.0,153.71,153.96,27560.0,126.7152,126.9295,126.6905,126.8966,27560.0
2017-07-03 11:35:00,153.95,153.95,153.84,153.91,24718.0,126.8883,126.8883,126.7977,126.8554,24718.0
2017-07-03 11:40:00,153.91,154.08,153.9,154.06,44603.0,126.8554,126.9955,126.8471,126.979,44603.0
2017-07-03 11:45:00,154.07,154.09,153.95,154.07,17797.0,126.9872,127.0037,126.8883,126.9872,17797.0
2017-07-03 11:50:00,154.07,154.29,154.05,154.13,42354.0,126.9872,127.1686,126.9707,127.0367,42354.0
2017-07-03 11:55:00,154.12,154.16,154.07,154.14,21888.0,127.0284,127.0614,126.9872,127.0449,21888.0
2017-07-03 12:00:00,154.14,154.15,153.99,154.06,16095.0,127.0449,127.0532,126.9213,126.979,16095.0
2017-07-03 12:05:00,154.04,154.05,153.88,153.95,25438.0,126.9625,126.9707,126.8306,126.8883,25438.0
2017-07-03 12:10:00,153.96,154.0,153.94,153.98,14830.0,126.8966,126.9295,126.8801,126.9131,14830.0
2017-07-03 12:15:00,153.98,154.08,153.95,154.08,11928.0,126.9131,126.9955,126.8883,126.9955,11928.0
2017-07-03 12:20:00,154.08,154.1,154.02,154.07,9187.0,126.9955,127.012,126.946,126.9872,9187.0
2017-07-03 12:25:00,154.07,154.17,154.06,154.1,12682.0,126.9872,127.0697,126.979,127.012,12682.0
2017-07-03 12:30:00,154.11,154.11,154.01,154.06,11538.0,127.0202,127.0202,126.9378,126.979,11538.0
2017-07-03 12:35:00,154.06,154.08,153.99,154.03,12399.0,126.979,126.9955,126.9213,126.9543,12399.0
2017-07-03 12:40:00,154.04,154.07,153.98,154.06,14230.0,126.9625,126.9872,126.9131,126.979,14230.0
2017-07-03 12:45:00,154.06,154.14,154.04,154.06,15087.0,126.979,127.0449,126.9625,126.979,15087.0
2017-07-03 12:50:00,154.07,154.28,154.07,154.28,34153.0,126.9872,127.1603,126.9872,127.1603,34153.0
2017-07-03 12:55:00,154.28,154.29,153.97,153.98,69091.0,127.1603,127.1686,126.9048,126.9131,69091.0
2017-07-05 09:30:00,154.01,154.3,153.67,153.68,79295.0,126.9378,127.1768,126.6575,126.6658,79295.0
2017-07-05 09:35:00,153.71,153.76,153.24,153.26,37111.0,126.6905,126.7317,126.3031,126.3196,37111.0
2017-07-05 09:40:00,153.31,153.37,152.9,152.94,39877.0,126.3608,126.4103,126.0229,126.0559,39877.0
2017-07-05 09:45:00,152.95,153.21,152.95,152.98,38422.0,126.0641,126.2784,126.0641,126.0888,38422.0
2017-07-05 09:50:00,153.01,153.02,152.82,152.91,41023.0,126.1136,126.1218,125.957,126.0311,41023.0
2017-07-05 09:55:00,152.93,152.93,152.58,152.59,75222.0,126.0476,126.0476,125.7591,125.7674,75222.0
2017-07-05 10:00:00,152.59,152.8,152.55,152.69,46980.0,125.7674,125.9405,125.7344,125.8498,46980.0
2017-07-05 10:05:00,152.71,152.85,152.61,152.84,42505.0,125.8663,125.9817,125.7839,125.9734,42505.0
2017-07-05 10:10:00,152.83,152.83,152.68,152.72,22757.0,125.9652,125.9652,125.8416,125.8745,22757.0
2017-07-05 10:15:00,152.68,152.72,152.34,152.67,58115.0,125.8416,125.8745,125.5613,125.8333,58115.0
2017-07-05 10:20:00,152.64,152.7,152.29,152.29,76419.0,125.8086,125.8581,125.5201,125.5201,76419.0
2017-07-05 10:25:00,152.31,152.4,152.22,152.34,78055.0,125.5366,125.6108,125.4624,125.5613,78055.0
2017-07-05 10:30:00,152.34,152.36,152.09,152.13,66510.0,125.5613,125.5778,125.3553,125.3883,66510.0
2017-07-05 10:35:00,152.13,152.15,152.02,152.05,96079.0,125.3883,125.4047,125.2976,125.3223,96079.0
2017-07-05 10:40:00,152.06,152.36,152.06,152.19,59575.0,125.3306,125.5778,125.3306,125.4377,59575.0
2017-07-05 10:45:00,152.19,152.23,152.12,152.18,32412.0,125.4377,125.4707,125.38,125.4295,32412.0
2017-07-05 10:50:00,152.19,152.29,152.1,152.21,51402.0,125.4377,125.5201,125.3635,125.4542,51402.0
2017-07-05 10:55:00,152.22,152.22,152.04,152.09,59227.0,125.4624,125.4624,125.3141,125.3553,59227.0
2017-07-05 11:00:00,152.08,152.18,151.87,151.96,119077.0,125.347,125.4295,125.174,125.2481,119077.0
2017-07-05 11:05:00,151.95,152.18,151.94,151.98,57515.0,125.2399,125.4295,125.2316,125.2646,57515.0
2017-07-05 11:10:00,151.96,152.02,151.76,151.8,60434.0,125.2481,125.2976,125.0833,125.1163,60434.0
2017-07-05 11:15:00,151.78,151.9,151.74,151.74,46777.0,125.0998,125.1987,125.0668,125.0668,46777.0
2017-07-05 11:20:00,151.74,151.86,151.74,151.83,43371.0,125.0668,125.1657,125.0668,125.141,43371.0
2017-07-05 11:25:00,151.85,151.93,151.81,151.83,31740.0,125.1575,125.2234,125.1245,125.141,31740.0
2017-07-05 11:30:00,151.8,151.91,151.71,151.9,46057.0,125.1163,125.2069,125.0421,125.1987,46057.0
2017-07-05 11:35:00,151.91,151.93,151.6,151.61,89704.0,125.2069,125.2234,124.9514,124.9597,89704.0
2017-07-05 11:40:00,151.59,151.74,151.49,151.71,58089.0,124.9432,125.0668,124.8608,125.0421,58089.0
2017-07-05 11:45:00,151.72,151.79,151.61,151.66,38340.0,125.0503,125.108,124.9597,125.0009,38340.0
2017-07-05 11:50:00,151.67,151.79,151.48,151.55,109899.0,125.0091,125.108,124.8525,124.9102,109899.0
2017-07-05 11:55:00,151.57,151.81,151.55,151.67,61044.0,124.9267,125.1245,124.9102,125.0091,61044.0
2017-07-05 12:00:00,151.7,151.72,151.61,151.67,43511.0,125.0338,125.0503,124.9597,125.0091,43511.0
2017-07-05 12:05:00,151.67,151.72,151.5,151.5,51491.0,125.0091,125.0503,124.869,124.869,51491.0
2017-07-05 12:10:00,151.5,151.75,151.46,151.7,60981.0,124.869,125.075,124.836,125.0338,60981.0
2017-07-05 12:15:00,151.71,151.99,151.7,151.99,28857.0,125.0421,125.2729,125.0338,125.2729,28857.0
2017-07-05 12:20:00,151.99,152.11,151.98,152.07,29124.0,125.2729,125.3718,125.2646,125.3388,29124.0
2017-07-05 12:25:00,152.08,152.11,151.92,151.92,17963.0,125.347,125.3718,125.2152,125.2152,17963.0
2017-07-05 12:30:00,151.9,152.03,151.9,151.97,48065.0,125.1987,125.3058,125.1987,125.2564,48065.0
2017-07-05 12:35:00,151.95,151.97,151.85,151.97,14343.0,125.2399,125.2564,125.1575,125.2564,14343.0
2017-07-05 12:40:00,151.97,152.02,151.88,151.9,22427.0,125.2564,125.2976,125.1822,125.1987,22427.0
2017-07-05 12:45:00,151.87,151.98,151.87,151.98,21163.0,125.174,125.2646,125.174,125.2646,21163.0
2017-07-05 12:50:00,151.99,152.07,151.98,152.01,27099.0,125.2729,125.3388,125.2646,125.2893,27099.0
2017-07-05 12:55:00,152.02,152.35,152.02,152.35,23469.0,125.2976,125.5696,125.2976,125.5696,23469.0
2017-07-05 13:00:00,152.34,152.49,152.33,152.49,31035.0,125.5613,125.685,125.5531,125.685,31035.0
2017-07-05 13:05:00,152.49,152.5,152.44,152.46,60255.0,125.685,125.6932,125.6438,125.6602,60255.0
2017-07-05 13:10:00,152.46,152.5,152.45,152.5,29117.0,125.6602,125.6932,125.652,125.6932,29117.0
2017-07-05 13:15:00,152.5,152.93,152.5,152.91,35624.0,125.6932,126.0476,125.6932,126.0311,35624.0
2017-07-05 13:20:00,152.91,153.06,152.9,152.96,33518.0,126.0311,126.1548,126.0229,126.0724,33518.0
2017-07-05 13:25:00,152.94,152.94,152.8,152.84,19818.0,126.0559,126.0559,125.9405,125.9734,19818.0
2017-07-05 13:30:00,152.86,152.89,152.84,152.89,20647.0,125.9899,126.0147,125.9734,126.0147,20647.0
2017-07-05 13:35:00,152.88,152.89,152.79,152.82,16337.0,126.0064,126.0147,125.9322,125.957,16337.0
2017-07-05 13:40:00,152.84,152.85,152.78,152.83,21464.0,125.9734,125.9817,125.924,125.9652,21464.0
2017-07-05 13:45:00,152.84,152.84,152.72,152.72,16035.0,125.9734,125.9734,125.8745,125.8745,16035.0
2017-07-05 13:50:00,152.72,152.82,152.69,152.76,25021.0,125.8745,125.957,125.8498,125.9075,25021.0
2017-07-05 13:55:00,152.77,152.81,152.69,152.72,24872.0,125.9157,125.9487,125.8498,125.8745,24872.0
2017-07-05 14:00:00,152.69,152.78,152.63,152.68,28875.0,125.8498,125.924,125.8004,125.8416,28875.0
2017-07-05 14:05:00,152.69,152.73,152.46,152.5,27993.0,125.8498,125.8828,125.6602,125.6932,27993.0
2017-07-05 14:10:00,152.49,152.57,152.46,152.5,19446.0,125.685,125.7509,125.6602,125.6932,19446.0
2017-07-05 14:15:00,152.51,152.54,152.41,152.45,29786.0,125.7015,125.7262,125.619,125.652,29786.0
2017-07-05 14:20:00,152.46,152.48,152.32,152.36,37083.0,125.6602,125.6767,125.5449,125.5778,37083.0
2017-07-05 14:25:00,152.34,152.58,152.34,152.57,31134.0,125.5613,125.7591,125.5613,125.7509,31134.0
2017-07-05 14:30:00,152.56,152.65,152.45,152.46,33774.0,125.7427,125.8168,125.652,125.6602,33774.0
2017-07-05 14:35:00,152.45,152.5,152.42,152.44,44179.0,125.652,125.6932,125.6273,125.6438,44179.0
2017-07-05 14:40:00,152.44,152.59,152.44,152.47,25496.0,125.6438,125.7674,125.6438,125.6685,25496.0
2017-07-05 14:45:00,152.47,152.55,152.36,152.42,25036.0,125.6685,125.7344,125.5778,125.6273,25036.0
2017-07-05 14:50:00,152.41,152.42,152.31,152.39,26883.0,125.619,125.6273,125.5366,125.6025,26883.0
2017-07-05 14:55:00,152.38,152.5,152.37,152.46,27985.0,125.5943,125.6932,125.5861,125.6602,27985.0
2017-07-05 15:00:00,152.46,152.5,152.35,152.39,38078.0,125.6602,125.6932,125.5696,125.6025,38078.0
2017-07-05 15:05:00,152.37,152.44,152.36,152.43,31831.0,125.5861,125.6438,125.5778,125.6355,31831.0
2017-07-05 15:10:00,152.43,152.49,152.42,152.48,33798.0,125.6355,125.685,125.6273,125.6767,33798.0
2017-07-05 15:15:00,152.48,152.54,152.46,152.51,37993.0,125.6767,125.7262,125.6602,125.7015,37993.0
2017-07-05 15:20:00,152.52,152.52,152.4,152.44,28623.0,125.7097,125.7097,125.6108,125.6438,28623.0
2017-07-05 15:25:00,152.45,152.6,152.44,152.52,44458.0,125.652,125.7756,125.6438,125.7097,44458.0
2017-07-05 15:30:00,152.53,152.59,152.51,152.56,51455.0,125.7179,125.7674,125.7015,125.7427,51455.0
2017-07-05 15:35:00,152.56,152.6,152.49,152.58,46202.0,125.7427,125.7756,125.685,125.7591,46202.0
2017-07-05 15:40:00,152.57,152.7,152.56,152.64,60555.0,125.7509,125.8581,125.7427,125.8086,60555.0
2017-07-05 15:45:00,152.64,152.67,152.54,152.59,71152.0,125.8086,125.8333,125.7262,125.7674,71152.0
2017-07-05 15:50:00,152.6,152.67,152.55,152.67,100086.0,125.7756,125.8333,125.7344,125.8333,100086.0
2017-07-05 15:55:00,152.66,152.74,152.63,152.67,201559.0,125.8251,125.891,125.8004,125.8333,201559.0
2017-07-06 09:30:00,151.77,151.94,151.36,151.54,108192.0,125.0915,125.2316,124.7536,124.902,108192.0
2017-07-06 09:35:00,151.54,151.7,151.25,151.33,49019.0,124.902,125.0338,124.6629,124.7289,49019.0
2017-07-06 09:40:00,151.38,151.69,151.22,151.63,41297.0,124.7701,125.0256,124.6382,124.9761,41297.0
2017-07-06 09:45:00,151.67,151.67,151.41,151.5,36028.0,125.0091,125.0091,124.7948,124.869,36028.0
2017-07-06 09:50:00,151.49,151.89,151.46,151.89,33243.0,124.8608,125.1904,124.836,125.1904,33243.0
2017-07-06 09:55:00,151.87,151.94,151.73,151.85,31112.0,125.174,125.2316,125.0586,125.1575,31112.0
2017-07-06 10:00:00,151.83,151.98,151.5,151.55,41328.0,125.141,125.2646,124.869,124.9102,41328.0
2017-07-06 10:05:00,151.53,151.67,151.45,151.64,32336.0,124.8937,125.0091,124.8278,124.9844,32336.0
2017-07-06 10:10:00,151.63,151.82,151.57,151.8,32531.0,124.9761,125.1327,124.9267,125.1163,32531.0
2017-07-06 10:15:00,151.8,151.8,151.47,151.53,37096.0,125.1163,125.1163,124.8443,124.8937,37096.0
2017-07-06 10:20:00,151.52,151.62,151.49,151.62,33090.0,124.8855,124.9679,124.8608,124.9679,33090.0
2017-07-06 10:25:00,151.6,151.76,151.59,151.74,33610.0,124.9514,125.0833,124.9432,125.0668,33610.0
2017-07-06 10:30:00,151.72,151.72,151.36,151.42,77668.0,125.0503,125.0503,124.7536,124.8031,77668.0
2017-07-06 10:35:00,151.41,151.44,151.22,151.41,31090.0,124.7948,124.8195,124.6382,124.7948,31090.0
2017-07-06 10:40:00,151.43,151.65,151.41,151.65,21008.0,124.8113,124.9926,124.7948,124.9926,21008.0
2017-07-06 10:45:00,151.65,151.68,151.57,151.64,22273.0,124.9926,125.0174,124.9267,124.9844,22273.0
2017-07-06 10:50:00,151.65,151.69,151.55,151.61,25681.0,124.9926,125.0256,124.9102,124.9597,25681.0
2017-07-06 10:55:00,151.61,151.7,151.55,151.7,19299.0,124.9597,125.0338,124.9102,125.0338,19299.0
2017-07-06 11:00:00,151.7,151.97,151.61,151.9,36170.0,125.0338,125.2564,124.9597,125.1987,36170.0
2017-07-06 11:05:00,151.89,151.91,151.79,151.85,17989.0,125.1904,125.2069,125.108,125.1575,17989.0
2017-07-06 11:10:00,151.85,151.91,151.72,151.77,22084.0,125.1575,125.2069,125.0503,125.0915,22084.0
2017-07-06 11:15:00,151.78,151.82,151.69,151.71,23870.0,125.0998,125.1327,125.0256,125.0421,23870.0
2017-07-06 11:20:00,151.74,151.87,151.71,151.84,16786.0,125.0668,125.174,125.0421,125.1492,16786.0
2017-07-06 11:25:00,151.86,152.03,151.84,151.86,21250.0,125.1657,125.3058,125.1492,125.1657,21250.0
2017-07-06 11:30:00,151.86,152.02,151.86,152.02,22879.0,125.1657,125.2976,125.1657,125.2976,22879.0
2017-07-06 11:35:00,152.0,152.11,151.98,152.08,27418.0,125.2811,125.3718,125.2646,125.347,27418.0
2017-07-06 11:40:00,152.06,152.09,151.98,152.0,25079.0,125.3306,125.3553,125.2646,125.2811,25079.0
2017-07-06 11:45:00,152.0,152.15,151.94,152.12,19148.0,125.2811,125.4047,125.2316,125.38,19148.0
2017-07-06 11:50:00,152.12,152.27,152.1,152.23,18861.0,125.38,125.5036,125.3635,125.4707,18861.0
2017-07-06 11:55:00,152.2,152.33,152.19,152.32,20669.0,125.4459,125.5531,125.4377,125.5449,20669.0
2017-07-06 12:00:00,152.31,152.31,152.06,152.15,22507.0,125.5366,125.5366,125.3306,125.4047,22507.0
2017-07-06 12:05:00,152.14,152.23,152.05,152.13,17576.0,125.3965,125.4707,125.3223,125.3883,17576.0
2017-07-06 12:10:00,152.12,152.17,152.04,152.12,19373.0,125.38,125.4212,125.3141,125.38,19373.0
2017-07-06 12:15:00,152.09,152.12,152.03,152.1,12352.0,125.3553,125.38,125.3058,125.3635,12352.0
2017-07-06 12:20:00,152.11,152.18,152.07,152.17,14646.0,125.3718,125.4295,125.3388,125.4212,14646.0
2017-07-06 12:25:00,152.17,152.18,151.96,151.99,17588.0,125.4212,125.4295,125.2481,125.2729,17588.0
2017-07-06 12:30:00,151.95,152.01,151.92,151.92,13669.0,125.2399,125.2893,125.2152,125.2152,13669.0
2017-07-06 12:35:00,151.93,152.03,151.93,151.98,10697.0,125.2234,125.3058,125.2234,125.2646,10697.0
2017-07-06 12:40:00,152.0,152.05,151.93,152.02,10530.0,125.2811,125.3223,125.2234,125.2976,10530.0
2017-07-06 12:45:00,152.02,152.15,151.96,152.15,12612.0,125.2976,125.4047,125.2481,125.4047,12612.0
2017-07-06 12:50:00,152.17,152.17,152.09,152.14,10808.0,125.4212,125.4212,125.3553,125.3965,10808.0
2017-07-06 12:55:00,152.12,152.15,152.08,152.13,15317.0,125.38,125.4047,125.347,125.3883,15317.0
2017-07-06 13:00:00,152.11,152.24,152.11,152.23,17069.0,125.3718,125.4789,125.3718,125.4707,17069.0
2017-07-06 13:05:00,152.23,152.24,152.15,152.2,13823.0,125.4707,125.4789,125.4047,125.4459,13823.0
2017-07-06 13:10:00,152.23,152.26,152.17,152.23,44060.0,125.4707,125.4954,125.4212,125.4707,44060.0
2017-07-06 13:15:00,152.24,152.37,152.23,152.35,18447.0,125.4789,125.5861,125.4707,125.5696,18447.0
2017-07-06 13:20:00,152.34,152.4,152.32,152.4,9167.0,125.5613,125.6108,125.5449,125.6108,9167.0
2017-07-06 13:25:00,152.41,152.48,152.37,152.48,19008.0,125.619,125.6767,125.5861,125.6767,19008.0
2017-07-06 13:30:00,152.46,152.47,152.39,152.47,18568.0,125.6602,125.6685,125.6025,125.6685,18568.0
2017-07-06 13:35:00,152.45,152.48,152.37,152.38,11639.0,125.652,125.6767,125.5861,125.5943,11639.0
2017-07-06 13:40:00,152.41,152.45,152.29,152.31,12862.0,125.619,125.652,125.5201,125.5366,12862.0
2017-07-06 13:45:00,152.32,152.4,152.32,152.38,11610.0,125.5449,125.6108,125.5449,125.5943,11610.0
2017-07-06 13:50:00,152.37,152.4,152.35,152.37,12143.0,125.5861,125.6108,125.5696,125.5861,12143.0
2017-07-06 13:55:00,152.36,152.37,152.31,152.36,12704.0,125.5778,125.5861,125.5366,125.5778,12704.0
2017-07-06 14:00:00,152.37,152.4,152.32,152.36,14006.0,125.5861,125.6108,125.5449,125.5778,14006.0
2017-07-06 14:05:00,152.36,152.37,152.23,152.34,12690.0,125.5778,125.5861,125.4707,125.5613,12690.0
2017-07-06 14:10:00,152.34,152.41,152.33,152.34,20923.0,125.5613,125.619,125.5531,125.5613,20923.0
2017-07-06 14:15:00,152.33,152.33,152.23,152.28,17116.0,125.5531,125.5531,125.4707,125.5119,17116.0
2017-07-06 14:20:00,152.28,152.34,152.28,152.34,14695.0,125.5119,125.5613,125.5119,125.5613,14695.0
2017-07-06 14:25:00,152.34,152.39,152.33,152.37,15439.0,125.5613,125.6025,125.5531,125.5861,15439.0
2017-07-06 14:30:00,152.38,152.38,152.16,152.28,19808.0,125.5943,125.5943,125.413,125.5119,19808.0
2017-07-06 14:35:00,152.29,152.29,152.17,152.22,12018.0,125.5201,125.5201,125.4212,125.4624,12018.0
2017-07-06 14:40:00,152.24,152.35,152.23,152.34,17597.0,125.4789,125.5696,125.4707,125.5613,17597.0
2017-07-06 14:45:00,152.31,152.36,152.25,152.28,16168.0,125.5366,125.5778,125.4872,125.5119,16168.0
2017-07-06 14:50:00,152.27,152.36,152.25,152.36,13087.0,125.5036,125.5778,125.4872,125.5778,13087.0
2017-07-06 14:55:00,152.36,152.4,152.32,152.37,20906.0,125.5778,125.6108,125.5449,125.5861,20906.0
2017-07-06 15:00:00,152.37,152.38,152.24,152.27,17334.0,125.5861,125.5943,125.4789,125.5036,17334.0
2017-07-06 15:05:00,152.26,152.34,152.09,152.13,46402.0,125.4954,125.5613,125.3553,125.3883,46402.0
2017-07-06 15:10:00,152.13,152.13,152.02,152.02,35928.0,125.3883,125.3883,125.2976,125.2976,35928.0
2017-07-06 15:15:00,152.04,152.08,152.01,152.06,29417.0,125.3141,125.347,125.2893,125.3306,29417.0
2017-07-06 15:20:00,152.06,152.08,152.02,152.04,63142.0,125.3306,125.347,125.2976,125.3141,63142.0
2017-07-06 15:25:00,152.04,152.05,152.01,152.01,46514.0,125.3141,125.3223,125.2893,125.2893,46514.0
2017-07-06 15:30:00,152.02,152.04,151.97,152.03,43569.0,125.2976,125.3141,125.2564,125.3058,43569.0
2017-07-06 15:35:00,152.03,152.09,152.03,152.03,48560.0,125.3058,125.3553,125.3058,125.3058,48560.0
2017-07-06 15:40:00,152.03,152.05,151.96,152.01,64617.0,125.3058,125.3223,125.2481,125.2893,64617.0
2017-07-06 15:45:00,152.02,152.03,151.99,152.0,99683.0,125.2976,125.3058,125.2729,125.2811,99683.0
2017-07-06 15:50:00,151.99,152.17,151.97,152.11,87864.0,125.2729,125.4212,125.2564,125.3718,87864.0
2017-07-06 15:55:00,152.12,152.22,152.09,152.1,127617.0,125.38,125.4624,125.3553,125.3635,127617.0
2017-07-07 09:30:00,152.04,152.69,151.9,152.36,118226.0,125.3141,125.8498,125.1987,125.5778,118226.0
2017-07-07 09:35:00,152.34,152.34,151.95,152.34,15693.0,125.5613,125.5613,125.2399,125.5613,15693.0
2017-07-07 09:40:00,152.37,152.74,152.36,152.61,33528.0,125.5861,125.891,125.5778,125.7839,33528.0
2017-07-07 09:45:00,152.64,152.72,152.39,152.54,12103.0,125.8086,125.8745,125.6025,125.7262,12103.0
2017-07-07 09:50:00,152.57,152.69,152.44,152.67,30331.0,125.7509,125.8498,125.6438,125.8333,30331.0
2017-07-07 09:55:00,152.63,152.66,152.46,152.61,22300.0,125.8004,125.8251,125.6602,125.7839,22300.0
2017-07-07 10:00:00,152.6,152.61,152.44,152.57,25315.0,125.7756,125.7839,125.6438,125.7509,25315.0
2017-07-07 10:05:00,152.61,152.81,152.57,152.59,27488.0,125.7839,125.9487,125.7509,125.7674,27488.0
2017-07-07 10:10:00,152.54,152.69,152.52,152.62,28569.0,125.7262,125.8498,125.7097,125.7921,28569.0
2017-07-07 10:15:00,152.63,152.7,152.54,152.56,13406.0,125.8004,125.8581,125.7262,125.7427,13406.0
2017-07-07 10:20:00,152.57,152.6,152.46,152.49,15015.0,125.7509,125.7756,125.6602,125.685,15015.0
2017-07-07 10:25:00,152.52,152.76,152.42,152.76,33184.0,125.7097,125.9075,125.6273,125.9075,33184.0
2017-07-07 10:30:00,152.79,152.84,152.73,152.73,29972.0,125.9322,125.9734,125.8828,125.8828,29972.0
2017-07-07 10:35:00,152.74,152.87,152.69,152.71,18610.0,125.891,125.9982,125.8498,125.8663,18610.0
2017-07-07 10:40:00,152.7,152.71,152.59,152.65,14441.0,125.8581,125.8663,125.7674,125.8168,14441.0
2017-07-07 10:45:00,152.66,152.71,152.55,152.56,22371.0,125.8251,125.8663,125.7344,125.7427,22371.0
2017-07-07 10:50:00,152.53,152.71,152.51,152.59,36797.0,125.7179,125.8663,125.7015,125.7674,36797.0
2017-07-07 10:55:00,152.58,152.61,152.46,152.48,12280.0,125.7591,125.7839,125.6602,125.6767,12280.0
2017-07-07 11:00:00,152.48,152.56,152.4,152.56,23442.0,125.6767,125.7427,125.6108,125.7427,23442.0
2017-07-07 11:05:00,152.54,152.6,152.51,152.57,14102.0,125.7262,125.7756,125.7015,125.7509,14102.0
2017-07-07 11:10:00,152.59,152.68,152.56,152.65,27307.0,125.7674,125.8416,125.7427,125.8168,27307.0
2017-07-07 11:15:00,152.65,152.66,152.48,152.48,19006.0,125.8168,125.8251,125.6767,125.6767,19006.0
2017-07-07 11:20:00,152.49,152.62,152.48,152.55,22011.0,125.685,125.7921,125.6767,125.7344,22011.0
2017-07-07 11:25:00,152.54,152.61,152.51,152.6,12884.0,125.7262,125.7839,125.7015,125.7756,12884.0
2017-07-07 11:30:00,152.6,152.63,152.54,152.63,15294.0,125.7756,125.8004,125.7262,125.8004,15294.0
2017-07-07 11:35:00,152.65,152.72,152.61,152.64,20641.0,125.8168,125.8745,125.7839,125.8086,20641.0
2017-07-07 11:40:00,152.64,152.72,152.6,152.6,16152.0,125.8086,125.8745,125.7756,125.7756,16152.0
2017-07-07 11:45:00,152.6,152.63,152.56,152.6,9852.0,125.7756,125.8004,125.7427,125.7756,9852.0
2017-07-07 11:50:00,152.61,152.63,152.5,152.5,23600.0,125.7839,125.8004,125.6932,125.6932,23600.0
2017-07-07 11:55:00,152.5,152.52,152.36,152.38,31227.0,125.6932,125.7097,125.5778,125.5943,31227.0
2017-07-07 12:00:00,152.39,152.45,152.36,152.36,30423.0,125.6025,125.652,125.5778,125.5778,30423.0
2017-07-07 12:05:00,152.36,152.38,152.31,152.33,17351.0,125.5778,125.5943,125.5366,125.5531,17351.0
2017-07-07 12:10:00,152.32,152.32,152.16,152.23,36971.0,125.5449,125.5449,125.413,125.4707,36971.0
2017-07-07 12:15:00,152.26,152.34,152.25,152.27,39383.0,125.4954,125.5613,125.4872,125.5036,39383.0
2017-07-07 12:20:00,152.28,152.39,152.22,152.37,48812.0,125.5119,125.6025,125.4624,125.5861,48812.0
2017-07-07 12:25:00,152.39,152.46,152.35,152.39,28795.0,125.6025,125.6602,125.5696,125.6025,28795.0
2017-07-07 12:30:00,152.38,152.38,152.3,152.35,19478.0,125.5943,125.5943,125.5284,125.5696,19478.0
2017-07-07 12:35:00,152.36,152.37,152.31,152.34,13615.0,125.5778,125.5861,125.5366,125.5613,13615.0
2017-07-07 12:40:00,152.33,152.39,152.31,152.36,9033.0,125.5531,125.6025,125.5366,125.5778,9033.0
2017-07-07 12:45:00,152.35,152.39,152.32,152.38,35629.0,125.5696,125.6025,125.5449,125.5943,35629.0
2017-07-07 12:50:00,152.38,152.47,152.34,152.45,20571.0,125.5943,125.6685,125.5613,125.652,20571.0
2017-07-07 12:55:00,152.45,152.45,152.32,152.32,16114.0,125.652,125.652,125.5449,125.5449,16114.0
2017-07-07 13:00:00,152.31,152.33,152.2,152.23,18378.0,125.5366,125.5531,125.4459,125.4707,18378.0
2017-07-07 13:05:00,152.2,152.27,152.18,152.2,14096.0,125.4459,125.5036,125.4295,125.4459,14096.0
2017-07-07 13:10:00,152.2,152.23,152.13,152.22,23702.0,125.4459,125.4707,125.3883,125.4624,23702.0
2017-07-07 13:15:00,152.22,152.26,152.15,152.2,31216.0,125.4624,125.4954,125.4047,125.4459,31216.0
2017-07-07 13:20:00,152.2,152.27,152.19,152.21,23878.0,125.4459,125.5036,125.4377,125.4542,23878.0
2017-07-07 13:25:00,152.22,152.25,152.18,152.23,16491.0,125.4624,125.4872,125.4295,125.4707,16491.0
2017-07-07 13:30:00,152.24,152.28,152.23,152.25,15335.0,125.4789,125.5119,125.4707,125.4872,15335.0
2017-07-07 13:35:00,152.23,152.24,152.12,152.16,29493.0,125.4707,125.4789,125.38,125.413,29493.0
2017-07-07 13:40:00,152.17,152.2,152.1,152.16,29395.0,125.4212,125.4459,125.3635,125.413,29395.0
2017-07-07 13:45:00,152.15,152.18,152.1,152.17,23140.0,125.4047,125.4295,125.3635,125.4212,23140.0
2017-07-07 13:50:00,152.16,152.16,152.1,152.11,46225.0,125.413,125.413,125.3635,125.3718,46225.0
2017-07-07 13:55:00,152.11,152.12,152.02,152.02,53064.0,125.3718,125.38,125.2976,125.2976,53064.0
2017-07-07 14:00:00,152.03,152.13,152.0,152.04,30681.0,125.3058,125.3883,125.2811,125.3141,30681.0
2017-07-07 14:05:00,152.04,152.19,152.02,152.18,38128.0,125.3141,125.4377,125.2976,125.4295,38128.0
2017-07-07 14:10:00,152.17,152.18,152.06,152.09,48221.0,125.4212,125.4295,125.3306,125.3553,48221.0
2017-07-07 14:15:00,152.11,152.11,152.06,152.1,39850.0,125.3718,125.3718,125.3306,125.3635,39850.0
2017-07-07 14:20:00,152.11,152.18,152.11,152.13,26513.0,125.3718,125.4295,125.3718,125.3883,26513.0
2017-07-07 14:25:00,152.13,152.17,152.11,152.15,20309.0,125.3883,125.4212,125.3718,125.4047,20309.0
2017-07-07 14:30:00,152.16,152.19,152.13,152.13,45433.0,125.413,125.4377,125.3883,125.3883,45433.0
2017-07-07 14:35:00,152.14,152.19,152.11,152.11,37029.0,125.3965,125.4377,125.3718,125.3718,37029.0
2017-07-07 14:40:00,152.11,152.15,152.08,152.11,59267.0,125.3718,125.4047,125.347,125.3718,59267.0
2017-07-07 14:45:00,152.11,152.12,152.06,152.12,26055.0,125.3718,125.38,125.3306,125.38,26055.0
2017-07-07 14:50:00,152.11,152.13,152.06,152.1,44115.0,125.3718,125.3883,125.3306,125.3635,44115.0
2017-07-07 14:55:00,152.1,152.17,152.1,152.13,29456.0,125.3635,125.4212,125.3635,125.3883,29456.0
2017-07-07 15:00:00,152.13,152.14,152.05,152.05,32664.0,125.3883,125.3965,125.3223,125.3223,32664.0
2017-07-07 15:05:00,152.06,152.13,152.05,152.11,38410.0,125.3306,125.3883,125.3223,125.3718,38410.0
2017-07-07 15:10:00,152.11,152.22,152.08,152.18,52779.0,125.3718,125.4624,125.347,125.4295,52779.0
2017-07-07 15:15:00,152.18,152.2,152.13,152.16,31846.0,125.4295,125.4459,125.3883,125.413,31846.0
2017-07-07 15:20:00,152.17,152.2,152.13,152.18,36126.0,125.4212,125.4459,125.3883,125.4295,36126.0
2017-07-07 15:25:00,152.18,152.3,152.17,152.28,106132.0,125.4295,125.5284,125.4212,125.5119,106132.0
2017-07-07 15:30:00,152.29,152.33,152.28,152.29,43358.0,125.5201,125.5531,125.5119,125.5201,43358.0
2017-07-07 15:35:00,152.3,152.3,152.24,152.25,24350.0,125.5284,125.5284,125.4789,125.4872,24350.0
2017-07-07 15:40:00,152.25,152.31,152.23,152.27,28593.0,125.4872,125.5366,125.4707,125.5036,28593.0
2017-07-07 15:45:00,152.27,152.34,152.2,152.21,86623.0,125.5036,125.5613,125.4459,125.4542,86623.0
2017-07-07 15:50:00,152.21,152.24,152.19,152.19,49928.0,125.4542,125.4789,125.4377,125.4377,49928.0
2017-07-07 15:55:00,152.19,152.28,152.15,152.19,142740.0,125.4377,125.5119,125.4047,125.4377,142740.0
2017-07-10 09:30:00,152.22,152.26,151.71,152.03,93386.0,125.4624,125.4954,125.0421,125.3058,93386.0
2017-07-10 09:35:00,152.05,152.09,151.68,151.88,45437.0,125.3223,125.3553,125.0174,125.1822,45437.0
2017-07-10 09:40:00,151.85,151.89,151.66,151.75,32772.0,125.1575,125.1904,125.0009,125.075,32772.0
2017-07-10 09:45:00,151.76,151.84,151.58,151.71,56131.0,125.0833,125.1492,124.9349,125.0421,56131.0
2017-07-10 09:50:00,151.69,151.8,151.36,151.46,97772.0,125.0256,125.1163,124.7536,124.836,97772.0
2017-07-10 09:55:00,151.45,151.55,151.21,151.24,74666.0,124.8278,124.9102,124.63,124.6547,74666.0
2017-07-10 10:00:00,151.23,151.49,151.18,151.49,56726.0,124.6465,124.8608,124.6052,124.8608,56726.0
2017-07-10 10:05:00,151.49,151.54,151.35,151.39,25684.0,124.8608,124.902,124.7454,124.7783,25684.0
2017-07-10 10:10:00,151.4,151.69,151.39,151.64,53246.0,124.7866,125.0256,124.7783,124.9844,53246.0
2017-07-10 10:15:00,151.63,151.69,151.56,151.69,46396.0,124.9761,125.0256,124.9184,125.0256,46396.0
2017-07-10 10:20:00,151.7,151.7,151.55,151.57,28237.0,125.0338,125.0338,124.9102,124.9267,28237.0
2017-07-10 10:25:00,151.59,151.6,151.39,151.5,27690.0,124.9432,124.9514,124.7783,124.869,27690.0
2017-07-10 10:30:00,151.51,151.54,151.4,151.52,64770.0,124.8772,124.902,124.7866,124.8855,64770.0
2017-07-10 10:35:00,151.51,151.61,151.42,151.61,52515.0,124.8772,124.9597,124.8031,124.9597,52515.0
2017-07-10 10:40:00,151.61,151.8,151.61,151.67,54244.0,124.9597,125.1163,124.9597,125.0091,54244.0
2017-07-10 10:45:00,151.67,151.74,151.61,151.66,50329.0,125.0091,125.0668,124.9597,125.0009,50329.0
2017-07-10 10:50:00,151.66,151.71,151.49,151.5,63718.0,125.0009,125.0421,124.8608,124.869,63718.0
2017-07-10 10:55:00,151.5,151.61,151.49,151.61,36016.0,124.869,124.9597,124.8608,124.9597,36016.0
2017-07-10 11:00:00,151.61,151.64,151.54,151.61,43899.0,124.9597,124.9844,124.902,124.9597,43899.0
2017-07-10 11:05:00,151.64,151.71,151.53,151.7,29169.0,124.9844,125.0421,124.8937,125.0338,29169.0
2017-07-10 11:10:00,151.7,151.8,151.68,151.7,20789.0,125.0338,125.1163,125.0174,125.0338,20789.0
2017-07-10 11:15:00,151.71,151.71,151.51,151.56,30719.0,125.0421,125.0421,124.8772,124.9184,30719.0
2017-07-10 11:20:00,151.57,151.71,151.47,151.51,17885.0,124.9267,125.0421,124.8443,124.8772,17885.0
2017-07-10 11:25:00,151.54,151.6,151.51,151.55,20620.0,124.902,124.9514,124.8772,124.9102,20620.0
2017-07-10 11:30:00,151.57,151.65,151.5,151.58,20285.0,124.9267,124.9926,124.869,124.9349,20285.0
2017-07-10 11:35:00,151.57,151.76,151.57,151.7,15143.0,124.9267,125.0833,124.9267,125.0338,15143.0
2017-07-10 11:40:00,151.69,151.77,151.64,151.75,13273.0,125.0256,125.0915,124.9844,125.075,13273.0
2017-07-10 11:45:00,151.75,151.88,151.72,151.86,20240.0,125.075,125.1822,125.0503,125.1657,20240.0
2017-07-10 11:50:00,151.87,151.99,151.79,151.81,17555.0,125.174,125.2729,125.108,125.1245,17555.0
2017-07-10 11:55:00,151.81,151.85,151.76,151.84,11082.0,125.1245,125.1575,125.0833,125.1492,11082.0
2017-07-10 12:00:00,151.81,151.81,151.74,151.78,12256.0,125.1245,125.1245,125.0668,125.0998,12256.0
2017-07-10 12:05:00,151.8,151.84,151.61,151.67,22026.0,125.1163,125.1492,124.9597,125.0091,22026.0
2017-07-10 12:10:00,151.66,151.7,151.61,151.65,17603.0,125.0009,125.0338,124.9597,124.9926,17603.0
2017-07-10 12:15:00,151.65,151.71,151.62,151.71,16714.0,124.9926,125.0421,124.9679,125.0421,16714.0
2017-07-10 12:20:00,151.7,151.71,151.64,151.65,14848.0,125.0338,125.0421,124.9844,124.9926,14848.0
2017-07-10 12:25:00,151.65,151.73,151.62,151.64,33661.0,124.9926,125.0586,124.9679,124.9844,33661.0
2017-07-10 12:30:00,151.64,151.69,151.6,151.6,16508.0,124.9844,125.0256,124.9514,124.9514,16508.0
2017-07-10 12:35:00,151.63,151.69,151.51,151.51,13138.0,124.9761,125.0256,124.8772,124.8772,13138.0
2017-07-10 12:40:00,151.52,151.66,151.52,151.6,14998.0,124.8855,125.0009,124.8855,124.9514,14998.0
2017-07-10 12:45:00,151.58,151.63,151.56,151.59,9146.0,124.9349,124.9761,124.9184,124.9432,9146.0
2017-07-10 12:50:00,151.59,151.65,151.55,151.55,13837.0,124.9432,124.9926,124.9102,124.9102,13837.0
2017-07-10 12:55:00,151.57,151.68,151.57,151.68,11789.0,124.9267,125.0174,124.9267,125.0174,11789.0
2017-07-10 13:00:00,151.68,151.72,151.64,151.7,8567.0,125.0174,125.0503,124.9844,125.0338,8567.0
2017-07-10 13:05:00,151.7,151.71,151.67,151.69,12534.0,125.0338,125.0421,125.0091,125.0256,12534.0
2017-07-10 13:10:00,151.69,151.76,151.69,151.73,24453.0,125.0256,125.0833,125.0256,125.0586,24453.0
2017-07-10 13:15:00,151.73,151.8,151.73,151.77,9174.0,125.0586,125.1163,125.0586,125.0915,9174.0
2017-07-10 13:20:00,151.77,151.86,151.76,151.79,24286.0,125.0915,125.1657,125.0833,125.108,24286.0
2017-07-10 13:25:00,151.78,151.88,151.77,151.87,22058.0,125.0998,125.1822,125.0915,125.174,22058.0
2017-07-10 13:30:00,151.87,151.87,151.76,151.84,64288.0,125.174,125.174,125.0833,125.1492,64288.0
2017-07-10 13:35:00,151.85,151.88,151.61,151.61,25551.0,125.1575,125.1822,124.9597,124.9597,25551.0
2017-07-10 13:40:00,151.61,151.62,151.5,151.51,35254.0,124.9597,124.9679,124.869,124.8772,35254.0
2017-07-10 13:45:00,151.52,151.52,151.41,151.45,28330.0,124.8855,124.8855,124.7948,124.8278,28330.0
2017-07-10 13:50:00,151.44,151.45,151.4,151.45,22156.0,124.8195,124.8278,124.7866,124.8278,22156.0
2017-07-10 13:55:00,151.44,151.44,151.36,151.42,16382.0,124.8195,124.8195,124.7536,124.8031,16382.0
2017-07-10 14:00:00,151.41,151.42,151.33,151.35,18674.0,124.7948,124.8031,124.7289,124.7454,18674.0
2017-07-10 14:05:00,151.35,151.41,151.31,151.32,17682.0,124.7454,124.7948,124.7124,124.7206,17682.0
2017-07-10 14:10:00,151.31,151.35,151.26,151.35,47092.0,124.7124,124.7454,124.6712,124.7454,47092.0
2017-07-10 14:15:00,151.35,151.35,151.26,151.27,51587.0,124.7454,124.7454,124.6712,124.6794,51587.0
2017-07-10 14:20:00,151.27,151.3,151.22,151.23,26190.0,124.6794,124.7041,124.6382,124.6465,26190.0
2017-07-10 14:25:00,151.22,151.23,151.11,151.15,31144.0,124.6382,124.6465,124.5475,124.5805,31144.0
2017-07-10 14:30:00,151.14,151.25,151.14,151.25,30950.0,124.5723,124.6629,124.5723,124.6629,30950.0
2017-07-10 14:35:00,151.24,151.27,151.16,151.23,24967.0,124.6547,124.6794,124.5888,124.6465,24967.0
2017-07-10 14:40:00,151.23,151.24,151.18,151.22,13396.0,124.6465,124.6547,124.6052,124.6382,13396.0
2017-07-10 14:45:00,151.22,151.22,151.15,151.17,31901.0,124.6382,124.6382,124.5805,124.597,31901.0
2017-07-10 14:50:00,151.17,151.21,151.1,151.19,51249.0,124.597,124.63,124.5393,124.6135,51249.0
2017-07-10 14:55:00,151.19,151.2,151.0,151.09,61232.0,124.6135,124.6217,124.4569,124.5311,61232.0
2017-07-10 15:00:00,151.09,151.15,151.0,151.1,60057.0,124.5311,124.5805,124.4569,124.5393,60057.0
2017-07-10 15:05:00,151.1,151.16,151.02,151.16,32646.0,124.5393,124.5888,124.4734,124.5888,32646.0
2017-07-10 15:10:00,151.16,151.3,151.15,151.28,40996.0,124.5888,124.7041,124.5805,124.6877,40996.0
2017-07-10 15:15:00,151.31,151.32,151.18,151.18,144916.0,124.7124,124.7206,124.6052,124.6052,144916.0
2017-07-10 15:20:00,151.17,151.31,151.16,151.27,30517.0,124.597,124.7124,124.5888,124.6794,30517.0
2017-07-10 15:25:00,151.27,151.3,151.17,151.24,31885.0,124.6794,124.7041,124.597,124.6547,31885.0
2017-07-10 15:30:00,151.24,151.24,151.14,151.18,49003.0,124.6547,124.6547,124.5723,124.6052,49003.0
2017-07-10 15:35:00,151.17,151.25,151.13,151.24,45769.0,124.597,124.6629,124.564,124.6547,45769.0
2017-07-10 15:40:00,151.23,151.34,151.18,151.19,56799.0,124.6465,124.7371,124.6052,124.6135,56799.0
2017-07-10 15:45:00,151.18,151.19,151.04,151.1,105998.0,124.6052,124.6135,124.4899,124.5393,105998.0
2017-07-10 15:50:00,151.09,151.19,151.09,151.16,206329.0,124.5311,124.6135,124.5311,124.5888,206329.0
2017-07-10 15:55:00,151.16,151.21,151.15,151.2,249788.0,124.5888,124.63,124.5805,124.6217,249788.0
2017-07-11 09:30:00,151.45,151.81,151.19,151.48,66416.0,124.8278,125.1245,124.6135,124.8525,66416.0
2017-07-11 09:35:00,151.41,151.41,151.22,151.27,61688.0,124.7948,124.7948,124.6382,124.6794,61688.0
2017-07-11 09:40:00,151.32,151.41,151.25,151.35,44892.0,124.7206,124.7948,124.6629,124.7454,44892.0
2017-07-11 09:45:00,151.32,151.47,151.25,151.32,37186.0,124.7206,124.8443,124.6629,124.7206,37186.0
2017-07-11 09:50:00,151.32,151.53,151.29,151.37,74187.0,124.7206,124.8937,124.6959,124.7618,74187.0
2017-07-11 09:55:00,151.34,151.43,151.29,151.38,39461.0,124.7371,124.8113,124.6959,124.7701,39461.0
2017-07-11 10:00:00,151.39,151.4,151.29,151.31,54313.0,124.7783,124.7866,124.6959,124.7124,54313.0
2017-07-11 10:05:00,151.31,151.41,151.28,151.3,59495.0,124.7124,124.7948,124.6877,124.7041,59495.0
2017-07-11 10:10:00,151.31,151.41,151.3,151.33,44610.0,124.7124,124.7948,124.7041,124.7289,44610.0
2017-07-11 10:15:00,151.33,151.39,151.3,151.35,45461.0,124.7289,124.7783,124.7041,124.7454,45461.0
2017-07-11 10:20:00,151.34,151.39,151.31,151.34,36502.0,124.7371,124.7783,124.7124,124.7371,36502.0
2017-07-11 10:25:00,151.34,151.43,151.32,151.39,31800.0,124.7371,124.8113,124.7206,124.7783,31800.0
2017-07-11 10:30:00,151.4,151.41,151.28,151.32,29553.0,124.7866,124.7948,124.6877,124.7206,29553.0
2017-07-11 10:35:00,151.3,151.34,151.2,151.27,122530.0,124.7041,124.7371,124.6217,124.6794,122530.0
2017-07-11 10:40:00,151.29,151.32,151.25,151.27,49650.0,124.6959,124.7206,124.6629,124.6794,49650.0
2017-07-11 10:45:00,151.27,151.31,151.23,151.3,51230.0,124.6794,124.7124,124.6465,124.7041,51230.0
2017-07-11 10:50:00,151.3,151.35,151.24,151.25,37117.0,124.7041,124.7454,124.6547,124.6629,37117.0
2017-07-11 10:55:00,151.25,151.39,151.25,151.33,19587.0,124.6629,124.7783,124.6629,124.7289,19587.0
2017-07-11 11:00:00,151.33,151.37,151.25,151.27,47371.0,124.7289,124.7618,124.6629,124.6794,47371.0
2017-07-11 11:05:00,151.28,151.53,151.27,151.5,28211.0,124.6877,124.8937,124.6794,124.869,28211.0
2017-07-11 11:10:00,151.5,151.5,151.3,151.37,17756.0,124.869,124.869,124.7041,124.7618,17756.0
2017-07-11 11:15:00,151.35,151.35,151.29,151.35,17410.0,124.7454,124.7454,124.6959,124.7454,17410.0
2017-07-11 11:20:00,151.32,151.33,151.22,151.3,95749.0,124.7206,124.7289,124.6382,124.7041,95749.0
2017-07-11 11:25:00,151.3,151.33,150.88,151.21,118504.0,124.7041,124.7289,124.358,124.63,118504.0
2017-07-11 11:30:00,151.2,151.33,151.16,151.26,54764.0,124.6217,124.7289,124.5888,124.6712,54764.0
2017-07-11 11:35:00,151.26,151.33,151.11,151.25,104177.0,124.6712,124.7289,124.5475,124.6629,104177.0
2017-07-11 11:40:00,151.3,151.31,151.19,151.28,191784.0,124.7041,124.7124,124.6135,124.6877,191784.0
2017-07-11 11:45:00,151.28,151.34,151.2,151.34,76625.0,124.6877,124.7371,124.6217,124.7371,76625.0
2017-07-11 11:50:00,151.35,151.52,151.32,151.44,61926.0,124.7454,124.8855,124.7206,124.8195,61926.0
2017-07-11 11:55:00,151.44,151.48,151.38,151.44,31734.0,124.8195,124.8525,124.7701,124.8195,31734.0
2017-07-11 12:00:00,151.43,151.48,151.38,151.4,34537.0,124.8113,124.8525,124.7701,124.7866,34537.0
2017-07-11 12:05:00,151.41,151.46,151.35,151.42,24008.0,124.7948,124.836,124.7454,124.8031,24008.0
2017-07-11 12:10:00,151.42,151.42,151.3,151.3,15031.0,124.8031,124.8031,124.7041,124.7041,15031.0
2017-07-11 12:15:00,151.3,151.39,151.29,151.33,17353.0,124.7041,124.7783,124.6959,124.7289,17353.0
2017-07-11 12:20:00,151.32,151.38,151.3,151.34,41301.0,124.7206,124.7701,124.7041,124.7371,41301.0
2017-07-11 12:25:00,151.33,151.38,151.25,151.38,72777.0,124.7289,124.7701,124.6629,124.7701,72777.0
2017-07-11 12:30:00,151.36,151.43,151.31,151.39,17118.0,124.7536,124.8113,124.7124,124.7783,17118.0
2017-07-11 12:35:00,151.39,151.45,151.37,151.39,11270.0,124.7783,124.8278,124.7618,124.7783,11270.0
2017-07-11 12:40:00,151.39,151.39,151.3,151.36,29680.0,124.7783,124.7783,124.7041,124.7536,29680.0
2017-07-11 12:45:00,151.38,151.44,151.35,151.37,18454.0,124.7701,124.8195,124.7454,124.7618,18454.0
2017-07-11 12:50:00,151.37,151.5,151.37,151.48,13021.0,124.7618,124.869,124.7618,124.8525,13021.0
2017-07-11 12:55:00,151.49,151.54,151.4,151.42,12718.0,124.8608,124.902,124.7866,124.8031,12718.0
2017-07-11 13:00:00,151.4,151.4,151.31,151.32,14664.0,124.7866,124.7866,124.7124,124.7206,14664.0
2017-07-11 13:05:00,151.34,151.36,151.3,151.34,14890.0,124.7371,124.7536,124.7041,124.7371,14890.0
2017-07-11 13:10:00,151.35,151.36,151.28,151.28,11636.0,124.7454,124.7536,124.6877,124.6877,11636.0
2017-07-11 13:15:00,151.29,151.32,151.27,151.29,11545.0,124.6959,124.7206,124.6794,124.6959,11545.0
2017-07-11 13:20:00,151.28,151.31,151.18,151.24,31026.0,124.6877,124.7124,124.6052,124.6547,31026.0
2017-07-11 13:25:00,151.24,151.33,151.24,151.3,15393.0,124.6547,124.7289,124.6547,124.7041,15393.0
2017-07-11 13:30:00,151.31,151.34,151.19,151.19,18909.0,124.7124,124.7371,124.6135,124.6135,18909.0
2017-07-11 13:35:00,151.19,151.25,151.17,151.23,27522.0,124.6135,124.6629,124.597,124.6465,27522.0
2017-07-11 13:40:00,151.22,151.25,151.15,151.21,36915.0,124.6382,124.6629,124.5805,124.63,36915.0
2017-07-11 13:45:00,151.21,151.23,151.15,151.21,25108.0,124.63,124.6465,124.5805,124.63,25108.0
2017-07-11 13:50:00,151.22,151.25,151.2,151.25,21743.0,124.6382,124.6629,124.6217,124.6629,21743.0
2017-07-11 13:55:00,151.24,151.25,151.16,151.2,21378.0,124.6547,124.6629,124.5888,124.6217,21378.0
2017-07-11 14:00:00,151.2,151.27,151.2,151.27,18445.0,124.6217,124.6794,124.6217,124.6794,18445.0
2017-07-11 14:05:00,151.26,151.26,151.17,151.17,28228.0,124.6712,124.6712,124.597,124.597,28228.0
2017-07-11 14:10:00,151.17,151.24,151.15,151.18,53213.0,124.597,124.6547,124.5805,124.6052,53213.0
2017-07-11 14:15:00,151.17,151.24,151.16,151.16,114143.0,124.597,124.6547,124.5888,124.5888,114143.0
2017-07-11 14:20:00,151.16,151.17,150.97,150.98,45680.0,124.5888,124.597,124.4322,124.4404,45680.0
2017-07-11 14:25:00,150.97,151.08,150.96,151.08,40640.0,124.4322,124.5228,124.4239,124.5228,40640.0
2017-07-11 14:30:00,151.08,151.09,151.04,151.06,27299.0,124.5228,124.5311,124.4899,124.5063,27299.0
2017-07-11 14:35:00,151.07,151.12,151.02,151.03,25783.0,124.5146,124.5558,124.4734,124.4816,25783.0
2017-07-11 14:40:00,151.03,151.14,151.03,151.07,28682.0,124.4816,124.5723,124.4816,124.5146,28682.0
2017-07-11 14:45:00,151.05,151.08,151.01,151.05,34750.0,124.4981,124.5228,124.4651,124.4981,34750.0
2017-07-11 14:50:00,151.05,151.06,150.95,151.05,44434.0,124.4981,124.5063,124.4157,124.4981,44434.0
2017-07-11 14:55:00,151.05,151.06,150.85,150.88,69424.0,124.4981,124.5063,124.3333,124.358,69424.0
2017-07-11 15:00:00,150.89,151.0,150.86,150.87,106079.0,124.3662,124.4569,124.3415,124.3497,106079.0
2017-07-11 15:05:00,150.89,151.04,150.89,150.98,61368.0,124.3662,124.4899,124.3662,124.4404,61368.0
2017-07-11 15:10:00,150.98,151.17,150.97,151.12,62572.0,124.4404,124.597,124.4322,124.5558,62572.0
2017-07-11 15:15:00,151.12,151.17,151.09,151.14,36066.0,124.5558,124.597,124.5311,124.5723,36066.0
2017-07-11 15:20:00,151.13,151.14,150.97,151.0,43168.0,124.564,124.5723,124.4322,124.4569,43168.0
2017-07-11 15:25:00,151.0,151.01,150.97,150.99,106179.0,124.4569,124.4651,124.4322,124.4486,106179.0
2017-07-11 15:30:00,150.99,151.15,150.97,151.04,589163.0,124.4486,124.5805,124.4322,124.4899,589163.0
2017-07-11 15:35:00,151.05,151.05,150.82,150.84,52937.0,124.4981,124.4981,124.3085,124.325,52937.0
2017-07-11 15:40:00,150.84,150.86,150.76,150.77,37946.0,124.325,124.3415,124.2591,124.2673,37946.0
2017-07-11 15:45:00,150.77,150.83,150.72,150.74,70725.0,124.2673,124.3168,124.2261,124.2426,70725.0
2017-07-11 15:50:00,150.73,150.74,150.55,150.55,106633.0,124.2343,124.2426,124.086,124.086,106633.0
2017-07-11 15:55:00,150.55,150.64,150.5,150.62,200609.0,124.086,124.1602,124.0448,124.1437,200609.0
2017-07-12 09:30:00,151.46,152.2,151.09,152.03,181402.0,124.836,125.4459,124.5311,125.3058,181402.0
2017-07-12 09:35:00,152.04,152.17,151.99,152.06,50157.0,125.3141,125.4212,125.2729,125.3306,50157.0
2017-07-12 09:40:00,152.09,152.25,151.99,152.0,58107.0,125.3553,125.4872,125.2729,125.2811,58107.0
2017-07-12 09:45:00,152.03,152.66,152.03,152.66,71346.0,125.3058,125.8251,125.3058,125.8251,71346.0
2017-07-12 09:50:00,152.69,152.99,152.59,152.96,153768.0,125.8498,126.0971,125.7674,126.0724,153768.0
2017-07-12 09:55:00,152.98,153.11,152.81,152.95,90956.0,126.0888,126.196,125.9487,126.0641,90956.0
2017-07-12 10:00:00,152.94,153.14,152.68,152.69,111980.0,126.0559,126.2207,125.8416,125.8498,111980.0
2017-07-12 10:05:00,152.68,153.03,152.62,152.97,99513.0,125.8416,126.13,125.7921,126.0806,99513.0
2017-07-12 10:10:00,152.93,153.05,152.81,153.0,48819.0,126.0476,126.1465,125.9487,126.1053,48819.0
2017-07-12 10:15:00,152.98,153.1,152.97,153.04,49395.0,126.0888,126.1877,126.0806,126.1383,49395.0
2017-07-12 10:20:00,153.03,153.14,152.99,153.02,44191.0,126.13,126.2207,126.0971,126.1218,44191.0
2017-07-12 10:25:00,153.01,153.12,152.99,153.01,36730.0,126.1136,126.2042,126.0971,126.1136,36730.0
2017-07-12 10:30:00,153.01,153.1,152.84,152.84,56509.0,126.1136,126.1877,125.9734,125.9734,56509.0
2017-07-12 10:35:00,152.83,152.9,152.68,152.69,40318.0,125.9652,126.0229,125.8416,125.8498,40318.0
2017-07-12 10:40:00,152.67,152.67,152.43,152.61,52908.0,125.8333,125.8333,125.6355,125.7839,52908.0
2017-07-12 10:45:00,152.61,152.87,152.61,152.74,75316.0,125.7839,125.9982,125.7839,125.891,75316.0
2017-07-12 10:50:00,152.75,152.8,152.62,152.8,29457.0,125.8993,125.9405,125.7921,125.9405,29457.0
2017-07-12 10:55:00,152.8,152.98,152.76,152.95,43398.0,125.9405,126.0888,125.9075,126.0641,43398.0
2017-07-12 11:00:00,152.94,153.07,152.84,153.03,38262.0,126.0559,126.163,125.9734,126.13,38262.0
2017-07-12 11:05:00,153.03,153.06,152.86,152.89,31346.0,126.13,126.1548,125.9899,126.0147,31346.0
2017-07-12 11:10:00,152.9,152.91,152.66,152.71,36894.0,126.0229,126.0311,125.8251,125.8663,36894.0
2017-07-12 11:15:00,152.72,152.75,152.69,152.75,45536.0,125.8745,125.8993,125.8498,125.8993,45536.0
2017-07-12 11:20:00,152.75,152.78,152.47,152.5,41008.0,125.8993,125.924,125.6685,125.6932,41008.0
2017-07-12 11:25:00,152.5,152.63,152.48,152.61,30712.0,125.6932,125.8004,125.6767,125.7839,30712.0
2017-07-12 11:30:00,152.58,152.6,152.42,152.47,27513.0,125.7591,125.7756,125.6273,125.6685,27513.0
2017-07-12 11:35:00,152.47,152.48,152.25,152.37,30965.0,125.6685,125.6767,125.4872,125.5861,30965.0
2017-07-12 11:40:00,152.39,152.46,152.36,152.38,20811.0,125.6025,125.6602,125.5778,125.5943,20811.0
2017-07-12 11:45:00,152.38,152.41,152.25,152.29,24498.0,125.5943,125.619,125.4872,125.5201,24498.0
2017-07-12 11:50:00,152.29,152.31,152.26,152.29,14301.0,125.5201,125.5366,125.4954,125.5201,14301.0
2017-07-12 11:55:00,152.29,152.33,151.99,152.06,45878.0,125.5201,125.5531,125.2729,125.3306,45878.0
2017-07-12 12:00:00,152.09,152.22,152.08,152.21,34942.0,125.3553,125.4624,125.347,125.4542,34942.0
2017-07-12 12:05:00,152.22,152.38,152.21,152.3,23357.0,125.4624,125.5943,125.4542,125.5284,23357.0
2017-07-12 12:10:00,152.31,152.37,152.15,152.16,26985.0,125.5366,125.5861,125.4047,125.413,26985.0
2017-07-12 12:15:00,152.11,152.23,152.1,152.23,22727.0,125.3718,125.4707,125.3635,125.4707,22727.0
2017-07-12 12:20:00,152.23,152.34,152.23,152.24,12608.0,125.4707,125.5613,125.4707,125.4789,12608.0
2017-07-12 12:25:00,152.24,152.24,152.1,152.12,15614.0,125.4789,125.4789,125.3635,125.38,15614.0
2017-07-12 12:30:00,152.11,152.14,152.01,152.04,23235.0,125.3718,125.3965,125.2893,125.3141,23235.0
2017-07-12 12:35:00,152.05,152.24,152.05,152.21,22939.0,125.3223,125.4789,125.3223,125.4542,22939.0
2017-07-12 12:40:00,152.22,152.33,152.19,152.32,21051.0,125.4624,125.5531,125.4377,125.5449,21051.0
2017-07-12 12:45:00,152.32,152.33,152.21,152.23,10664.0,125.5449,125.5531,125.4542,125.4707,10664.0
2017-07-12 12:50:00,152.22,152.24,152.14,152.15,15076.0,125.4624,125.4789,125.3965,125.4047,15076.0
2017-07-12 12:55:00,152.16,152.29,152.14,152.29,20106.0,125.413,125.5201,125.3965,125.5201,20106.0
2017-07-12 13:00:00,152.29,152.34,152.26,152.29,22612.0,125.5201,125.5613,125.4954,125.5201,22612.0
2017-07-12 13:05:00,152.3,152.43,152.3,152.33,26510.0,125.5284,125.6355,125.5284,125.5531,26510.0
2017-07-12 13:10:00,152.34,152.43,152.34,152.38,16490.0,125.5613,125.6355,125.5613,125.5943,16490.0
2017-07-12 13:15:00,152.38,152.46,152.38,152.43,18942.0,125.5943,125.6602,125.5943,125.6355,18942.0
2017-07-12 13:20:00,152.41,152.5,152.41,152.48,19526.0,125.619,125.6932,125.619,125.6767,19526.0
2017-07-12 13:25:00,152.47,152.53,152.47,152.49,17748.0,125.6685,125.7179,125.6685,125.685,17748.0
2017-07-12 13:30:00,152.5,152.54,152.49,152.51,21748.0,125.6932,125.7262,125.685,125.7015,21748.0
2017-07-12 13:35:00,152.5,152.5,152.33,152.33,20937.0,125.6932,125.6932,125.5531,125.5531,20937.0
2017-07-12 13:40:00,152.34,152.41,152.31,152.32,22776.0,125.5613,125.619,125.5366,125.5449,22776.0
2017-07-12 13:45:00,152.33,152.43,152.33,152.4,21367.0,125.5531,125.6355,125.5531,125.6108,21367.0
2017-07-12 13:50:00,152.4,152.52,152.4,152.52,17544.0,125.6108,125.7097,125.6108,125.7097,17544.0
2017-07-12 13:55:00,152.52,152.68,152.52,152.63,24027.0,125.7097,125.8416,125.7097,125.8004,24027.0
2017-07-12 14:00:00,152.63,152.64,152.49,152.54,25172.0,125.8004,125.8086,125.685,125.7262,25172.0
2017-07-12 14:05:00,152.52,152.58,152.48,152.5,22962.0,125.7097,125.7591,125.6767,125.6932,22962.0
2017-07-12 14:10:00,152.5,152.53,152.49,152.51,26717.0,125.6932,125.7179,125.685,125.7015,26717.0
2017-07-12 14:15:00,152.5,152.61,152.5,152.54,29756.0,125.6932,125.7839,125.6932,125.7262,29756.0
2017-07-12 14:20:00,152.55,152.57,152.47,152.47,30123.0,125.7344,125.7509,125.6685,125.6685,30123.0
2017-07-12 14:25:00,152.47,152.54,152.42,152.51,21267.0,125.6685,125.7262,125.6273,125.7015,21267.0
2017-07-12 14:30:00,152.52,152.58,152.48,152.57,26044.0,125.7097,125.7591,125.6767,125.7509,26044.0
2017-07-12 14:35:00,152.57,152.59,152.49,152.55,29322.0,125.7509,125.7674,125.685,125.7344,29322.0
2017-07-12 14:40:00,152.56,152.61,152.5,152.51,41262.0,125.7427,125.7839,125.6932,125.7015,41262.0
2017-07-12 14:45:00,152.51,152.54,152.47,152.53,28166.0,125.7015,125.7262,125.6685,125.7179,28166.0
2017-07-12 14:50:00,152.53,152.57,152.49,152.53,35330.0,125.7179,125.7509,125.685,125.7179,35330.0
2017-07-12 14:55:00,152.54,152.59,152.5,152.5,54022.0,125.7262,125.7674,125.6932,125.6932,54022.0
2017-07-12 15:00:00,152.51,152.75,152.5,152.7,40509.0,125.7015,125.8993,125.6932,125.8581,40509.0
2017-07-12 15:05:00,152.7,152.76,152.63,152.75,45547.0,125.8581,125.9075,125.8004,125.8993,45547.0
2017-07-12 15:10:00,152.73,152.8,152.65,152.77,31936.0,125.8828,125.9405,125.8168,125.9157,31936.0
2017-07-12 15:15:00,152.77,152.77,152.63,152.63,28963.0,125.9157,125.9157,125.8004,125.8004,28963.0
2017-07-12 15:20:00,152.62,152.69,152.62,152.68,23450.0,125.7921,125.8498,125.7921,125.8416,23450.0
2017-07-12 15:25:00,152.68,152.69,152.56,152.57,34973.0,125.8416,125.8498,125.7427,125.7509,34973.0
2017-07-12 15:30:00,152.58,152.6,152.53,152.55,48809.0,125.7591,125.7756,125.7179,125.7344,48809.0
2017-07-12 15:35:00,152.55,152.59,152.54,152.59,44001.0,125.7344,125.7674,125.7262,125.7674,44001.0
2017-07-12 15:40:00,152.58,152.68,152.56,152.67,55764.0,125.7591,125.8416,125.7427,125.8333,55764.0
2017-07-12 15:45:00,152.67,152.69,152.59,152.6,69187.0,125.8333,125.8498,125.7674,125.7756,69187.0
2017-07-12 15:50:00,152.59,152.63,152.53,152.62,79388.0,125.7674,125.8004,125.7179,125.7921,79388.0
2017-07-12 15:55:00,152.61,152.67,152.56,152.65,166794.0,125.7839,125.8333,125.7427,125.8168,166794.0
2017-07-13 09:30:00,152.82,153.63,152.6,153.53,80755.0,125.957,126.6246,125.7756,126.5422,80755.0
2017-07-13 09:35:00,153.56,153.57,153.22,153.29,23221.0,126.5669,126.5751,126.2866,126.3443,23221.0
2017-07-13 09:40:00,153.29,153.45,153.22,153.35,18815.0,126.3443,126.4762,126.2866,126.3938,18815.0
2017-07-13 09:45:00,153.32,153.32,153.01,153.19,30339.0,126.3691,126.3691,126.1136,126.2619,30339.0
2017-07-13 09:50:00,153.2,153.3,153.03,153.15,40878.0,126.2702,126.3526,126.13,126.229,40878.0
2017-07-13 09:55:00,153.17,153.3,153.1,153.26,30567.0,126.2454,126.3526,126.1877,126.3196,30567.0
2017-07-13 10:00:00,153.27,153.5,153.25,153.39,52571.0,126.3279,126.5174,126.3114,126.4268,52571.0
2017-07-13 10:05:00,153.39,153.64,153.36,153.62,43339.0,126.4268,126.6328,126.402,126.6163,43339.0
2017-07-13 10:10:00,153.63,153.66,153.31,153.36,38474.0,126.6246,126.6493,126.3608,126.402,38474.0
2017-07-13 10:15:00,153.33,153.39,153.28,153.3,31967.0,126.3773,126.4268,126.3361,126.3526,31967.0
2017-07-13 10:20:00,153.33,153.41,153.25,153.33,16921.0,126.3773,126.4432,126.3114,126.3773,16921.0
2017-07-13 10:25:00,153.34,153.43,153.08,153.09,30583.0,126.3856,126.4597,126.1713,126.1795,30583.0
2017-07-13 10:30:00,153.07,153.2,152.9,153.19,37373.0,126.163,126.2702,126.0229,126.2619,37373.0
2017-07-13 10:35:00,153.19,153.2,153.05,153.09,16985.0,126.2619,126.2702,126.1465,126.1795,16985.0
2017-07-13 10:40:00,153.09,153.26,153.09,153.2,11261.0,126.1795,126.3196,126.1795,126.2702,11261.0
2017-07-13 10:45:00,153.14,153.29,153.09,153.14,15251.0,126.2207,126.3443,126.1795,126.2207,15251.0
2017-07-13 10:50:00,153.16,153.22,153.01,153.08,26332.0,126.2372,126.2866,126.1136,126.1713,26332.0
2017-07-13 10:55:00,153.08,153.13,152.99,153.03,25391.0,126.1713,126.2125,126.0971,126.13,25391.0
2017-07-13 11:00:00,153.02,153.06,152.96,153.02,19998.0,126.1218,126.1548,126.0724,126.1218,19998.0
2017-07-13 11:05:00,153.05,153.06,152.94,153.04,23147.0,126.1465,126.1548,126.0559,126.1383,23147.0
2017-07-13 11:10:00,153.01,153.1,153.0,153.07,24894.0,126.1136,126.1877,126.1053,126.163,24894.0
2017-07-13 11:15:00,153.08,153.16,153.06,153.12,11375.0,126.1713,126.2372,126.1548,126.2042,11375.0
2017-07-13 11:20:00,153.1,153.12,153.04,153.08,15018.0,126.1877,126.2042,126.1383,126.1713,15018.0
2017-07-13 11:25:00,153.08,153.2,153.08,153.2,12387.0,126.1713,126.2702,126.1713,126.2702,12387.0
2017-07-13 11:30:00,153.18,153.26,153.12,153.25,14540.0,126.2537,126.3196,126.2042,126.3114,14540.0
2017-07-13 11:35:00,153.25,153.26,153.16,153.25,14991.0,126.3114,126.3196,126.2372,126.3114,14991.0
2017-07-13 11:40:00,153.26,153.32,153.25,153.29,15735.0,126.3196,126.3691,126.3114,126.3443,15735.0
2017-07-13 11:45:00,153.28,153.31,153.22,153.25,16503.0,126.3361,126.3608,126.2866,126.3114,16503.0
2017-07-13 11:50:00,153.25,153.28,153.22,153.26,13537.0,126.3114,126.3361,126.2866,126.3196,13537.0
2017-07-13 11:55:00,153.25,153.31,153.24,153.26,13541.0,126.3114,126.3608,126.3031,126.3196,13541.0
2017-07-13 12:00:00,153.28,153.32,153.23,153.32,9573.0,126.3361,126.3691,126.2949,126.3691,9573.0
2017-07-13 12:05:00,153.33,153.41,153.32,153.4,7661.0,126.3773,126.4432,126.3691,126.435,7661.0
2017-07-13 12:10:00,153.41,153.58,153.39,153.57,24421.0,126.4432,126.5834,126.4268,126.5751,24421.0
2017-07-13 12:15:00,153.57,153.6,153.51,153.55,9956.0,126.5751,126.5999,126.5257,126.5586,9956.0
2017-07-13 12:20:00,153.55,153.55,153.45,153.5,21985.0,126.5586,126.5586,126.4762,126.5174,21985.0
2017-07-13 12:25:00,153.51,153.61,153.51,153.55,18443.0,126.5257,126.6081,126.5257,126.5586,18443.0
2017-07-13 12:30:00,153.54,153.69,153.54,153.69,21504.0,126.5504,126.674,126.5504,126.674,21504.0
2017-07-13 12:35:00,153.68,153.79,153.67,153.79,25464.0,126.6658,126.7565,126.6575,126.7565,25464.0
2017-07-13 12:40:00,153.8,153.86,153.71,153.71,20006.0,126.7647,126.8141,126.6905,126.6905,20006.0
2017-07-13 12:45:00,153.71,153.87,153.7,153.85,16059.0,126.6905,126.8224,126.6823,126.8059,16059.0
2017-07-13 12:50:00,153.84,153.85,153.73,153.79,20026.0,126.7977,126.8059,126.707,126.7565,20026.0
2017-07-13 12:55:00,153.8,153.93,153.8,153.83,30545.0,126.7647,126.8718,126.7647,126.7894,30545.0
2017-07-13 13:00:00,153.82,153.84,153.78,153.83,22577.0,126.7812,126.7977,126.7482,126.7894,22577.0
2017-07-13 13:05:00,153.83,153.85,153.8,153.83,20131.0,126.7894,126.8059,126.7647,126.7894,20131.0
2017-07-13 13:10:00,153.83,153.91,153.81,153.82,23313.0,126.7894,126.8554,126.7729,126.7812,23313.0
2017-07-13 13:15:00,153.83,153.85,153.77,153.84,14656.0,126.7894,126.8059,126.74,126.7977,14656.0
2017-07-13 13:20:00,153.83,153.89,153.76,153.78,16006.0,126.7894,126.8389,126.7317,126.7482,16006.0
2017-07-13 13:25:00,153.78,153.9,153.77,153.86,29890.0,126.7482,126.8471,126.74,126.8141,29890.0
2017-07-13 13:30:00,153.88,153.94,153.86,153.93,14709.0,126.8306,126.8801,126.8141,126.8718,14709.0
2017-07-13 13:35:00,153.91,153.92,153.83,153.9,10525.0,126.8554,126.8636,126.7894,126.8471,10525.0
2017-07-13 13:40:00,153.9,153.93,153.88,153.92,12298.0,126.8471,126.8718,126.8306,126.8636,12298.0
2017-07-13 13:45:00,153.92,153.94,153.84,153.85,24864.0,126.8636,126.8801,126.7977,126.8059,24864.0
2017-07-13 13:50:00,153.86,153.9,153.84,153.9,16679.0,126.8141,126.8471,126.7977,126.8471,16679.0
2017-07-13 13:55:00,153.89,153.92,153.85,153.92,27870.0,126.8389,126.8636,126.8059,126.8636,27870.0
2017-07-13 14:00:00,153.91,153.99,153.91,153.92,25524.0,126.8554,126.9213,126.8554,126.8636,25524.0
2017-07-13 14:05:00,153.93,153.96,153.87,153.95,21323.0,126.8718,126.8966,126.8224,126.8883,21323.0
2017-07-13 14:10:00,153.96,154.02,153.94,154.0,35765.0,126.8966,126.946,126.8801,126.9295,35765.0
2017-07-13 14:15:00,154.0,154.04,153.96,154.04,27650.0,126.9295,126.9625,126.8966,126.9625,27650.0
2017-07-13 14:20:00,154.05,154.05,153.98,154.0,27827.0,126.9707,126.9707,126.9131,126.9295,27827.0
2017-07-13 14:25:00,154.0,154.06,154.0,154.01,14510.0,126.9295,126.979,126.9295,126.9378,14510.0
2017-07-13 14:30:00,154.01,154.05,153.99,154.01,29569.0,126.9378,126.9707,126.9213,126.9378,29569.0
2017-07-13 14:35:00,154.02,154.13,154.01,154.09,15777.0,126.946,127.0367,126.9378,127.0037,15777.0
2017-07-13 14:40:00,154.08,154.08,153.99,154.02,13939.0,126.9955,126.9955,126.9213,126.946,13939.0
2017-07-13 14:45:00,154.01,154.08,154.0,154.03,81014.0,126.9378,126.9955,126.9295,126.9543,81014.0
2017-07-13 14:50:00,154.03,154.03,153.88,153.95,35693.0,126.9543,126.9543,126.8306,126.8883,35693.0
2017-07-13 14:55:00,153.96,153.96,153.77,153.79,20134.0,126.8966,126.8966,126.74,126.7565,20134.0
2017-07-13 15:00:00,153.79,153.94,153.79,153.92,35845.0,126.7565,126.8801,126.7565,126.8636,35845.0
2017-07-13 15:05:00,153.92,153.92,153.78,153.81,21894.0,126.8636,126.8636,126.7482,126.7729,21894.0
2017-07-13 15:10:00,153.8,153.8,153.71,153.79,26112.0,126.7647,126.7647,126.6905,126.7565,26112.0
2017-07-13 15:15:00,153.79,153.84,153.78,153.83,29902.0,126.7565,126.7977,126.7482,126.7894,29902.0
2017-07-13 15:20:00,153.83,153.85,153.78,153.78,33719.0,126.7894,126.8059,126.7482,126.7482,33719.0
2017-07-13 15:25:00,153.79,153.86,153.79,153.84,27624.0,126.7565,126.8141,126.7565,126.7977,27624.0
2017-07-13 15:30:00,153.84,153.98,153.82,153.97,37753.0,126.7977,126.9131,126.7812,126.9048,37753.0
2017-07-13 15:35:00,153.97,153.97,153.88,153.89,104500.0,126.9048,126.9048,126.8306,126.8389,104500.0
2017-07-13 15:40:00,153.89,153.9,153.78,153.79,61517.0,126.8389,126.8471,126.7482,126.7565,61517.0
2017-07-13 15:45:00,153.78,153.8,153.71,153.75,88850.0,126.7482,126.7647,126.6905,126.7235,88850.0
2017-07-13 15:50:00,153.75,153.75,153.58,153.59,88741.0,126.7235,126.7235,126.5834,126.5916,88741.0
2017-07-13 15:55:00,153.59,153.59,153.17,153.28,323725.0,126.5916,126.5916,126.2454,126.3361,323725.0
2017-07-14 09:30:00,153.22,153.66,153.05,153.59,64627.0,126.2866,126.6493,126.1465,126.5916,64627.0
2017-07-14 09:35:00,153.52,153.67,153.13,153.13,29066.0,126.5339,126.6575,126.2125,126.2125,29066.0
2017-07-14 09:40:00,153.15,153.25,152.94,153.2,32041.0,126.229,126.3114,126.0559,126.2702,32041.0
2017-07-14 09:45:00,153.19,153.25,152.74,152.97,61821.0,126.2619,126.3114,125.891,126.0806,61821.0
2017-07-14 09:50:00,152.96,152.96,152.42,152.46,87079.0,126.0724,126.0724,125.6273,125.6602,87079.0
2017-07-14 09:55:00,152.57,152.6,152.11,152.49,85640.0,125.7509,125.7756,125.3718,125.685,85640.0
2017-07-14 10:00:00,152.49,152.5,152.25,152.26,51375.0,125.685,125.6932,125.4872,125.4954,51375.0
2017-07-14 10:05:00,152.27,152.27,151.92,152.18,85043.0,125.5036,125.5036,125.2152,125.4295,85043.0
2017-07-14 10:10:00,152.16,152.2,152.01,152.02,39943.0,125.413,125.4459,125.2893,125.2976,39943.0
2017-07-14 10:15:00,152.04,152.07,151.89,151.94,97024.0,125.3141,125.3388,125.1904,125.2316,97024.0
2017-07-14 10:20:00,151.93,152.12,151.92,152.03,54782.0,125.2234,125.38,125.2152,125.3058,54782.0
2017-07-14 10:25:00,152.05,152.13,151.88,152.0,76183.0,125.3223,125.3883,125.1822,125.2811,76183.0
2017-07-14 10:30:00,152.0,152.23,151.98,152.22,65605.0,125.2811,125.4707,125.2646,125.4624,65605.0
2017-07-14 10:35:00,152.22,152.24,152.13,152.17,18624.0,125.4624,125.4789,125.3883,125.4212,18624.0
2017-07-14 10:40:00,152.18,152.25,152.05,152.05,89692.0,125.4295,125.4872,125.3223,125.3223,89692.0
2017-07-14 10:45:00,152.05,152.13,151.98,152.11,30687.0,125.3223,125.3883,125.2646,125.3718,30687.0
2017-07-14 10:50:00,152.12,152.36,152.11,152.33,24238.0,125.38,125.5778,125.3718,125.5531,24238.0
2017-07-14 10:55:00,152.33,152.52,152.29,152.51,36895.0,125.5531,125.7097,125.5201,125.7015,36895.0
2017-07-14 11:00:00,152.5,152.52,152.14,152.14,64249.0,125.6932,125.7097,125.3965,125.3965,64249.0
2017-07-14 11:05:00,152.14,152.21,152.07,152.12,27489.0,125.3965,125.4542,125.3388,125.38,27489.0
2017-07-14 11:10:00,152.14,152.18,152.01,152.01,30931.0,125.3965,125.4295,125.2893,125.2893,30931.0
2017-07-14 11:15:00,152.02,152.03,151.89,151.92,25420.0,125.2976,125.3058,125.1904,125.2152,25420.0
2017-07-14 11:20:00,151.91,151.92,151.88,151.9,17863.0,125.2069,125.2152,125.1822,125.1987,17863.0
2017-07-14 11:25:00,151.91,151.94,151.82,151.94,27843.0,125.2069,125.2316,125.1327,125.2316,27843.0
2017-07-14 11:30:00,151.93,152.26,151.92,152.21,42462.0,125.2234,125.4954,125.2152,125.4542,42462.0
2017-07-14 11:35:00,152.19,152.2,152.11,152.15,35661.0,125.4377,125.4459,125.3718,125.4047,35661.0
2017-07-14 11:40:00,152.14,152.17,152.11,152.15,23876.0,125.3965,125.4212,125.3718,125.4047,23876.0
2017-07-14 11:45:00,152.14,152.16,152.09,152.11,14613.0,125.3965,125.413,125.3553,125.3718,14613.0
2017-07-14 11:50:00,152.11,152.17,152.11,152.16,19383.0,125.3718,125.4212,125.3718,125.413,19383.0
2017-07-14 11:55:00,152.16,152.29,152.14,152.26,23675.0,125.413,125.5201,125.3965,125.4954,23675.0
2017-07-14 12:00:00,152.25,152.38,152.25,152.38,20347.0,125.4872,125.5943,125.4872,125.5943,20347.0
2017-07-14 12:05:00,152.37,152.38,152.21,152.22,12541.0,125.5861,125.5943,125.4542,125.4624,12541.0
2017-07-14 12:10:00,152.24,152.3,152.23,152.27,20439.0,125.4789,125.5284,125.4707,125.5036,20439.0
2017-07-14 12:15:00,152.27,152.32,152.14,152.14,27122.0,125.5036,125.5449,125.3965,125.3965,27122.0
2017-07-14 12:20:00,152.14,152.14,152.07,152.09,9442.0,125.3965,125.3965,125.3388,125.3553,9442.0
2017-07-14 12:25:00,152.1,152.24,152.1,152.23,6100.0,125.3635,125.4789,125.3635,125.4707,6100.0
2017-07-14 12:30:00,152.24,152.24,152.09,152.09,9086.0,125.4789,125.4789,125.3553,125.3553,9086.0
2017-07-14 12:35:00,152.08,152.33,152.08,152.32,14437.0,125.347,125.5531,125.347,125.5449,14437.0
2017-07-14 12:40:00,152.32,152.32,152.19,152.19,10889.0,125.5449,125.5449,125.4377,125.4377,10889.0
2017-07-14 12:45:00,152.19,152.21,152.07,152.11,19479.0,125.4377,125.4542,125.3388,125.3718,19479.0
2017-07-14 12:50:00,152.13,152.33,152.12,152.3,24545.0,125.3883,125.5531,125.38,125.5284,24545.0
2017-07-14 12:55:00,152.32,152.44,152.31,152.35,18039.0,125.5449,125.6438,125.5366,125.5696,18039.0
2017-07-14 13:00:00,152.35,152.4,152.33,152.36,15171.0,125.5696,125.6108,125.5531,125.5778,15171.0
2017-07-14 13:05:00,152.38,152.49,152.37,152.46,22193.0,125.5943,125.685,125.5861,125.6602,22193.0
2017-07-14 13:10:00,152.47,152.6,152.46,152.54,23193.0,125.6685,125.7756,125.6602,125.7262,23193.0
2017-07-14 13:15:00,152.55,152.57,152.51,152.57,11112.0,125.7344,125.7509,125.7015,125.7509,11112.0
2017-07-14 13:20:00,152.58,152.7,152.54,152.61,21964.0,125.7591,125.8581,125.7262,125.7839,21964.0
2017-07-14 13:25:00,152.59,152.61,152.49,152.6,10792.0,125.7674,125.7839,125.685,125.7756,10792.0
2017-07-14 13:30:00,152.61,152.67,152.45,152.47,12439.0,125.7839,125.8333,125.652,125.6685,12439.0
2017-07-14 13:35:00,152.49,152.52,152.37,152.41,14375.0,125.685,125.7097,125.5861,125.619,14375.0
2017-07-14 13:40:00,152.43,152.51,152.41,152.51,10732.0,125.6355,125.7015,125.619,125.7015,10732.0
2017-07-14 13:45:00,152.51,152.6,152.51,152.6,14641.0,125.7015,125.7756,125.7015,125.7756,14641.0
2017-07-14 13:50:00,152.63,152.64,152.55,152.59,16422.0,125.8004,125.8086,125.7344,125.7674,16422.0
2017-07-14 13:55:00,152.6,152.63,152.53,152.54,11760.0,125.7756,125.8004,125.7179,125.7262,11760.0
2017-07-14 14:00:00,152.54,152.61,152.53,152.6,9976.0,125.7262,125.7839,125.7179,125.7756,9976.0
2017-07-14 14:05:00,152.6,152.77,152.59,152.76,13959.0,125.7756,125.9157,125.7674,125.9075,13959.0
2017-07-14 14:10:00,152.77,152.83,152.71,152.79,9851.0,125.9157,125.9652,125.8663,125.9322,9851.0
2017-07-14 14:15:00,152.81,152.83,152.73,152.81,16251.0,125.9487,125.9652,125.8828,125.9487,16251.0
2017-07-14 14:20:00,152.82,152.89,152.81,152.82,13835.0,125.957,126.0147,125.9487,125.957,13835.0
2017-07-14 14:25:00,152.84,152.84,152.7,152.78,14243.0,125.9734,125.9734,125.8581,125.924,14243.0
2017-07-14 14:30:00,152.77,152.84,152.77,152.8,8708.0,125.9157,125.9734,125.9157,125.9405,8708.0
2017-07-14 14:35:00,152.8,152.8,152.7,152.73,13421.0,125.9405,125.9405,125.8581,125.8828,13421.0
2017-07-14 14:40:00,152.74,152.75,152.65,152.71,18442.0,125.891,125.8993,125.8168,125.8663,18442.0
2017-07-14 14:45:00,152.71,152.87,152.7,152.87,11345.0,125.8663,125.9982,125.8581,125.9982,11345.0
2017-07-14 14:50:00,152.87,152.88,152.8,152.83,17513.0,125.9982,126.0064,125.9405,125.9652,17513.0
2017-07-14 14:55:00,152.82,152.86,152.81,152.83,7405.0,125.957,125.9899,125.9487,125.9652,7405.0
2017-07-14 15:00:00,152.84,152.9,152.81,152.88,22412.0,125.9734,126.0229,125.9487,126.0064,22412.0
2017-07-14 15:05:00,152.9,152.97,152.88,152.95,24293.0,126.0229,126.0806,126.0064,126.0641,24293.0
2017-07-14 15:10:00,152.93,152.98,152.93,152.97,19618.0,126.0476,126.0888,126.0476,126.0806,19618.0
2017-07-14 15:15:00,152.97,152.97,152.87,152.96,23677.0,126.0806,126.0806,125.9982,126.0724,23677.0
2017-07-14 15:20:00,152.96,153.04,152.94,153.03,21020.0,126.0724,126.1383,126.0559,126.13,21020.0
2017-07-14 15:25:00,153.03,153.08,152.94,152.95,46637.0,126.13,126.1713,126.0559,126.0641,46637.0
2017-07-14 15:30:00,152.95,153.08,152.94,153.04,34386.0,126.0641,126.1713,126.0559,126.1383,34386.0
2017-07-14 15:35:00,153.02,153.08,152.92,153.07,46322.0,126.1218,126.1713,126.0394,126.163,46322.0
2017-07-14 15:40:00,153.07,153.13,153.04,153.11,53086.0,126.163,126.2125,126.1383,126.196,53086.0
2017-07-14 15:45:00,153.11,153.17,153.06,153.14,47490.0,126.196,126.2454,126.1548,126.2207,47490.0
2017-07-14 15:50:00,153.14,153.14,152.92,152.92,62033.0,126.2207,126.2207,126.0394,126.0394,62033.0
2017-07-14 15:55:00,152.93,152.97,152.8,152.88,123642.0,126.0476,126.0806,125.9405,126.0064,123642.0
2017-07-17 09:30:00,152.9,153.26,152.89,153.07,84919.0,126.0229,126.3196,126.0147,126.163,84919.0
2017-07-17 09:35:00,152.98,153.02,152.72,152.96,18038.0,126.0888,126.1218,125.8745,126.0724,18038.0
2017-07-17 09:40:00,152.91,153.17,152.72,153.13,25825.0,126.0311,126.2454,125.8745,126.2125,25825.0
2017-07-17 09:45:00,153.2,153.29,152.89,153.04,33432.0,126.2702,126.3443,126.0147,126.1383,33432.0
2017-07-17 09:50:00,153.06,153.16,152.96,153.07,25667.0,126.1548,126.2372,126.0724,126.163,25667.0
2017-07-17 09:55:00,153.06,153.21,153.06,153.15,33874.0,126.1548,126.2784,126.1548,126.229,33874.0
2017-07-17 10:00:00,153.17,153.18,152.91,152.96,25585.0,126.2454,126.2537,126.0311,126.0724,25585.0
2017-07-17 10:05:00,152.96,152.97,152.77,152.94,34227.0,126.0724,126.0806,125.9157,126.0559,34227.0
2017-07-17 10:10:00,152.97,153.04,152.86,152.98,32747.0,126.0806,126.1383,125.9899,126.0888,32747.0
2017-07-17 10:15:00,152.97,153.19,152.95,153.19,27353.0,126.0806,126.2619,126.0641,126.2619,27353.0
2017-07-17 10:20:00,153.2,153.33,153.17,153.32,20100.0,126.2702,126.3773,126.2454,126.3691,20100.0
2017-07-17 10:25:00,153.32,153.49,153.31,153.41,37731.0,126.3691,126.5092,126.3608,126.4432,37731.0
2017-07-17 10:30:00,153.41,153.58,153.38,153.53,44739.0,126.4432,126.5834,126.4185,126.5422,44739.0
2017-07-17 10:35:00,153.53,153.62,153.42,153.52,38164.0,126.5422,126.6163,126.4515,126.5339,38164.0
2017-07-17 10:40:00,153.53,153.63,153.43,153.61,30973.0,126.5422,126.6246,126.4597,126.6081,30973.0
2017-07-17 10:45:00,153.61,153.74,153.5,153.71,65541.0,126.6081,126.7152,126.5174,126.6905,65541.0
2017-07-17 10:50:00,153.7,153.82,153.69,153.8,21601.0,126.6823,126.7812,126.674,126.7647,21601.0
2017-07-17 10:55:00,153.8,153.91,153.75,153.85,61655.0,126.7647,126.8554,126.7235,126.8059,61655.0
2017-07-17 11:00:00,153.83,153.95,153.83,153.95,24585.0,126.7894,126.8883,126.7894,126.8883,24585.0
2017-07-17 11:05:00,153.96,153.98,153.88,153.97,27571.0,126.8966,126.9131,126.8306,126.9048,27571.0
2017-07-17 11:10:00,153.97,154.08,153.96,153.97,57169.0,126.9048,126.9955,126.8966,126.9048,57169.0
2017-07-17 11:15:00,153.98,154.04,153.92,153.93,15646.0,126.9131,126.9625,126.8636,126.8718,15646.0
2017-07-17 11:20:00,153.94,153.99,153.87,153.96,16109.0,126.8801,126.9213,126.8224,126.8966,16109.0
2017-07-17 11:25:00,153.96,154.1,153.96,154.09,31084.0,126.8966,127.012,126.8966,127.0037,31084.0
2017-07-17 11:30:00,154.09,154.12,154.02,154.11,20724.0,127.0037,127.0284,126.946,127.0202,20724.0
2017-07-17 11:35:00,154.1,154.15,154.03,154.08,23751.0,127.012,127.0532,126.9543,126.9955,23751.0
2017-07-17 11:40:00,154.07,154.17,154.02,154.16,31285.0,126.9872,127.0697,126.946,127.0614,31285.0
2017-07-17 11:45:00,154.13,154.18,154.03,154.03,19175.0,127.0367,127.0779,126.9543,126.9543,19175.0
2017-07-17 11:50:00,154.03,154.14,154.02,154.07,15168.0,126.9543,127.0449,126.946,126.9872,15168.0
2017-07-17 11:55:00,154.08,154.11,154.05,154.05,8456.0,126.9955,127.0202,126.9707,126.9707,8456.0
2017-07-17 12:00:00,154.04,154.1,153.99,153.99,25523.0,126.9625,127.012,126.9213,126.9213,25523.0
2017-07-17 12:05:00,154.0,154.03,153.96,154.02,15196.0,126.9295,126.9543,126.8966,126.946,15196.0
2017-07-17 12:10:00,154.02,154.07,153.95,153.95,12706.0,126.946,126.9872,126.8883,126.8883,12706.0
2017-07-17 12:15:00,153.95,153.98,153.92,153.95,10453.0,126.8883,126.9131,126.8636,126.8883,10453.0
2017-07-17 12:20:00,153.95,153.98,153.92,153.98,6258.0,126.8883,126.9131,126.8636,126.9131,6258.0
2017-07-17 12:25:00,154.0,154.0,153.9,153.95,11121.0,126.9295,126.9295,126.8471,126.8883,11121.0
2017-07-17 12:30:00,153.93,153.97,153.9,153.96,13233.0,126.8718,126.9048,126.8471,126.8966,13233.0
2017-07-17 12:35:00,153.95,154.09,153.93,154.05,20892.0,126.8883,127.0037,126.8718,126.9707,20892.0
2017-07-17 12:40:00,154.07,154.13,154.06,154.12,19808.0,126.9872,127.0367,126.979,127.0284,19808.0
2017-07-17 12:45:00,154.11,154.15,154.08,154.15,9522.0,127.0202,127.0532,126.9955,127.0532,9522.0
2017-07-17 12:50:00,154.15,154.22,154.14,154.19,16437.0,127.0532,127.1109,127.0449,127.0861,16437.0
2017-07-17 12:55:00,154.2,154.25,154.19,154.21,13960.0,127.0944,127.1356,127.0861,127.1026,13960.0
2017-07-17 13:00:00,154.22,154.44,154.22,154.25,32874.0,127.1109,127.2922,127.1109,127.1356,32874.0
2017-07-17 13:05:00,154.25,154.31,154.25,154.27,15078.0,127.1356,127.185,127.1356,127.1521,15078.0
2017-07-17 13:10:00,154.27,154.41,154.26,154.39,18102.0,127.1521,127.2675,127.1438,127.251,18102.0
2017-07-17 13:15:00,154.35,154.48,154.33,154.34,30217.0,127.218,127.3252,127.2015,127.2098,30217.0
2017-07-17 13:20:00,154.34,154.35,154.3,154.32,9855.0,127.2098,127.218,127.1768,127.1933,9855.0
2017-07-17 13:25:00,154.33,154.4,154.3,154.3,15941.0,127.2015,127.2592,127.1768,127.1768,15941.0
2017-07-17 13:30:00,154.3,154.35,154.3,154.33,11913.0,127.1768,127.218,127.1768,127.2015,11913.0
2017-07-17 13:35:00,154.33,154.38,154.32,154.37,17253.0,127.2015,127.2427,127.1933,127.2345,17253.0
2017-07-17 13:40:00,154.36,154.36,154.27,154.29,10342.0,127.2263,127.2263,127.1521,127.1686,10342.0
2017-07-17 13:45:00,154.3,154.4,154.3,154.4,22635.0,127.1768,127.2592,127.1768,127.2592,22635.0
2017-07-17 13:50:00,154.4,154.41,154.31,154.35,31530.0,127.2592,127.2675,127.185,127.218,31530.0
2017-07-17 13:55:00,154.34,154.41,154.34,154.39,14163.0,127.2098,127.2675,127.2098,127.251,14163.0
2017-07-17 14:00:00,154.38,154.41,154.35,154.41,14633.0,127.2427,127.2675,127.218,127.2675,14633.0
2017-07-17 14:05:00,154.4,154.47,154.39,154.41,25390.0,127.2592,127.3169,127.251,127.2675,25390.0
2017-07-17 14:10:00,154.4,154.46,154.34,154.46,17489.0,127.2592,127.3087,127.2098,127.3087,17489.0
2017-07-17 14:15:00,154.45,154.5,154.44,154.49,17957.0,127.3004,127.3416,127.2922,127.3334,17957.0
2017-07-17 14:20:00,154.48,154.48,154.33,154.35,31632.0,127.3252,127.3252,127.2015,127.218,31632.0
2017-07-17 14:25:00,154.34,154.36,154.32,154.36,14398.0,127.2098,127.2263,127.1933,127.2263,14398.0
2017-07-17 14:30:00,154.35,154.35,154.24,154.26,33170.0,127.218,127.218,127.1273,127.1438,33170.0
2017-07-17 14:35:00,154.29,154.29,154.14,154.19,31536.0,127.1686,127.1686,127.0449,127.0861,31536.0
2017-07-17 14:40:00,154.21,154.23,154.16,154.19,10651.0,127.1026,127.1191,127.0614,127.0861,10651.0
2017-07-17 14:45:00,154.2,154.29,154.2,154.26,22366.0,127.0944,127.1686,127.0944,127.1438,22366.0
2017-07-17 14:50:00,154.26,154.27,154.2,154.25,43430.0,127.1438,127.1521,127.0944,127.1356,43430.0
2017-07-17 14:55:00,154.24,154.36,154.24,154.35,18862.0,127.1273,127.2263,127.1273,127.218,18862.0
2017-07-17 15:00:00,154.35,154.39,154.21,154.21,32913.0,127.218,127.251,127.1026,127.1026,32913.0
2017-07-17 15:05:00,154.21,154.22,154.08,154.21,58550.0,127.1026,127.1109,126.9955,127.1026,58550.0
2017-07-17 15:10:00,154.21,154.29,154.15,154.29,28159.0,127.1026,127.1686,127.0532,127.1686,28159.0
2017-07-17 15:15:00,154.28,154.33,154.25,154.29,24562.0,127.1603,127.2015,127.1356,127.1686,24562.0
2017-07-17 15:20:00,154.3,154.36,154.29,154.33,21037.0,127.1768,127.2263,127.1686,127.2015,21037.0
2017-07-17 15:25:00,154.35,154.35,154.24,154.24,26384.0,127.218,127.218,127.1273,127.1273,26384.0
2017-07-17 15:30:00,154.25,154.28,154.17,154.21,43767.0,127.1356,127.1603,127.0697,127.1026,43767.0
2017-07-17 15:35:00,154.22,154.22,154.08,154.08,41459.0,127.1109,127.1109,126.9955,126.9955,41459.0
2017-07-17 15:40:00,154.08,154.16,154.06,154.09,51360.0,126.9955,127.0614,126.979,127.0037,51360.0
2017-07-17 15:45:00,154.09,154.2,154.07,154.08,59719.0,127.0037,127.0944,126.9872,126.9955,59719.0
2017-07-17 15:50:00,154.08,154.16,154.02,154.02,82847.0,126.9955,127.0614,126.946,126.946,82847.0
2017-07-17 15:55:00,154.03,154.03,153.91,153.95,162959.0,126.9543,126.9543,126.8554,126.8883,162959.0
2017-07-18 09:30:00,153.75,153.85,153.4,153.46,83416.0,126.7235,126.8059,126.435,126.4845,83416.0
2017-07-18 09:35:00,153.5,153.86,153.44,153.56,23189.0,126.5174,126.8141,126.468,126.5669,23189.0
2017-07-18 09:40:00,153.56,153.71,153.39,153.4,35434.0,126.5669,126.6905,126.4268,126.435,35434.0
2017-07-18 09:45:00,153.42,153.52,153.13,153.17,31603.0,126.4515,126.5339,126.2125,126.2454,31603.0
2017-07-18 09:50:00,153.17,153.24,153.04,153.17,36913.0,126.2454,126.3031,126.1383,126.2454,36913.0
2017-07-18 09:55:00,153.17,153.28,153.12,153.12,33949.0,126.2454,126.3361,126.2042,126.2042,33949.0
2017-07-18 10:00:00,153.13,153.22,153.1,153.18,43482.0,126.2125,126.2866,126.1877,126.2537,43482.0
2017-07-18 10:05:00,153.19,153.2,152.97,153.0,43620.0,126.2619,126.2702,126.0806,126.1053,43620.0
2017-07-18 10:10:00,153.0,153.18,153.0,153.08,38659.0,126.1053,126.2537,126.1053,126.1713,38659.0
2017-07-18 10:15:00,153.1,153.12,152.93,153.11,45892.0,126.1877,126.2042,126.0476,126.196,45892.0
2017-07-18 10:20:00,153.09,153.1,152.94,152.98,32503.0,126.1795,126.1877,126.0559,126.0888,32503.0
2017-07-18 10:25:00,152.98,153.1,152.98,153.05,16802.0,126.0888,126.1877,126.0888,126.1465,16802.0
2017-07-18 10:30:00,153.06,153.1,152.85,152.91,42361.0,126.1548,126.1877,125.9817,126.0311,42361.0
2017-07-18 10:35:00,152.92,153.01,152.76,152.77,38100.0,126.0394,126.1136,125.9075,125.9157,38100.0
2017-07-18 10:40:00,152.75,152.75,152.38,152.46,63312.0,125.8993,125.8993,125.5943,125.6602,63312.0
2017-07-18 10:45:00,152.46,152.55,152.35,152.53,67903.0,125.6602,125.7344,125.5696,125.7179,67903.0
2017-07-18 10:50:00,152.53,152.57,152.48,152.48,50433.0,125.7179,125.7509,125.6767,125.6767,50433.0
2017-07-18 10:55:00,152.48,152.51,152.36,152.43,53621.0,125.6767,125.7015,125.5778,125.6355,53621.0
2017-07-18 11:00:00,152.45,152.58,152.41,152.58,46600.0,125.652,125.7591,125.619,125.7591,46600.0
2017-07-18 11:05:00,152.58,152.69,152.55,152.67,38024.0,125.7591,125.8498,125.7344,125.8333,38024.0
2017-07-18 11:10:00,152.68,152.71,152.59,152.65,28531.0,125.8416,125.8663,125.7674,125.8168,28531.0
2017-07-18 11:15:00,152.64,152.64,152.54,152.59,25140.0,125.8086,125.8086,125.7262,125.7674,25140.0
2017-07-18 11:20:00,152.58,152.68,152.55,152.68,43413.0,125.7591,125.8416,125.7344,125.8416,43413.0
2017-07-18 11:25:00,152.68,152.82,152.67,152.75,25101.0,125.8416,125.957,125.8333,125.8993,25101.0
2017-07-18 11:30:00,152.75,152.83,152.66,152.78,21538.0,125.8993,125.9652,125.8251,125.924,21538.0
2017-07-18 11:35:00,152.78,152.87,152.73,152.84,17530.0,125.924,125.9982,125.8828,125.9734,17530.0
2017-07-18 11:40:00,152.83,152.85,152.76,152.83,22064.0,125.9652,125.9817,125.9075,125.9652,22064.0
2017-07-18 11:45:00,152.83,152.84,152.71,152.72,13206.0,125.9652,125.9734,125.8663,125.8745,13206.0
2017-07-18 11:50:00,152.71,152.81,152.7,152.74,14305.0,125.8663,125.9487,125.8581,125.891,14305.0
2017-07-18 11:55:00,152.75,152.76,152.58,152.61,25325.0,125.8993,125.9075,125.7591,125.7839,25325.0
2017-07-18 12:00:00,152.6,152.62,152.57,152.57,15122.0,125.7756,125.7921,125.7509,125.7509,15122.0
2017-07-18 12:05:00,152.58,152.58,152.47,152.51,22842.0,125.7591,125.7591,125.6685,125.7015,22842.0
2017-07-18 12:10:00,152.5,152.6,152.48,152.5,15785.0,125.6932,125.7756,125.6767,125.6932,15785.0
2017-07-18 12:15:00,152.5,152.65,152.5,152.61,16921.0,125.6932,125.8168,125.6932,125.7839,16921.0
2017-07-18 12:20:00,152.61,152.68,152.59,152.62,16633.0,125.7839,125.8416,125.7674,125.7921,16633.0
2017-07-18 12:25:00,152.61,152.66,152.56,152.59,13542.0,125.7839,125.8251,125.7427,125.7674,13542.0
2017-07-18 12:30:00,152.58,152.6,152.55,152.58,11472.0,125.7591,125.7756,125.7344,125.7591,11472.0
2017-07-18 12:35:00,152.58,152.58,152.49,152.53,10705.0,125.7591,125.7591,125.685,125.7179,10705.0
2017-07-18 12:40:00,152.53,152.62,152.52,152.53,15453.0,125.7179,125.7921,125.7097,125.7179,15453.0
2017-07-18 12:45:00,152.53,152.62,152.52,152.61,12576.0,125.7179,125.7921,125.7097,125.7839,12576.0
2017-07-18 12:50:00,152.6,152.65,152.56,152.57,14451.0,125.7756,125.8168,125.7427,125.7509,14451.0
2017-07-18 12:55:00,152.57,152.61,152.54,152.55,12438.0,125.7509,125.7839,125.7262,125.7344,12438.0
2017-07-18 13:00:00,152.55,152.58,152.46,152.48,14445.0,125.7344,125.7591,125.6602,125.6767,14445.0
2017-07-18 13:05:00,152.46,152.53,152.45,152.53,11660.0,125.6602,125.7179,125.652,125.7179,11660.0
2017-07-18 13:10:00,152.54,152.55,152.49,152.51,17298.0,125.7262,125.7344,125.685,125.7015,17298.0
2017-07-18 13:15:00,152.52,152.52,152.41,152.41,20063.0,125.7097,125.7097,125.619,125.619,20063.0
2017-07-18 13:20:00,152.4,152.49,152.4,152.44,17292.0,125.6108,125.685,125.6108,125.6438,17292.0
2017-07-18 13:25:00,152.43,152.44,152.36,152.39,33851.0,125.6355,125.6438,125.5778,125.6025,33851.0
2017-07-18 13:30:00,152.4,152.4,152.34,152.39,29913.0,125.6108,125.6108,125.5613,125.6025,29913.0
2017-07-18 13:35:00,152.39,152.53,152.39,152.51,32839.0,125.6025,125.7179,125.6025,125.7015,32839.0
2017-07-18 13:40:00,152.52,152.6,152.5,152.54,27845.0,125.7097,125.7756,125.6932,125.7262,27845.0
2017-07-18 13:45:00,152.52,152.67,152.52,152.67,33334.0,125.7097,125.8333,125.7097,125.8333,33334.0
2017-07-18 13:50:00,152.67,152.74,152.65,152.73,22652.0,125.8333,125.891,125.8168,125.8828,22652.0
2017-07-18 13:55:00,152.72,152.78,152.63,152.64,28520.0,125.8745,125.924,125.8004,125.8086,28520.0
2017-07-18 14:00:00,152.63,152.65,152.57,152.58,39912.0,125.8004,125.8168,125.7509,125.7591,39912.0
2017-07-18 14:05:00,152.57,152.57,152.47,152.49,30737.0,125.7509,125.7509,125.6685,125.685,30737.0
2017-07-18 14:10:00,152.5,152.52,152.44,152.45,34621.0,125.6932,125.7097,125.6438,125.652,34621.0
2017-07-18 14:15:00,152.45,152.46,152.2,152.21,74186.0,125.652,125.6602,125.4459,125.4542,74186.0
2017-07-18 14:20:00,152.2,152.26,152.19,152.24,40979.0,125.4459,125.4954,125.4377,125.4789,40979.0
2017-07-18 14:25:00,152.25,152.26,152.12,152.16,47127.0,125.4872,125.4954,125.38,125.413,47127.0
2017-07-18 14:30:00,152.17,152.22,152.16,152.22,24909.0,125.4212,125.4624,125.413,125.4624,24909.0
2017-07-18 14:35:00,152.22,152.24,152.09,152.1,41739.0,125.4624,125.4789,125.3553,125.3635,41739.0
2017-07-18 14:40:00,152.11,152.19,152.11,152.14,31198.0,125.3718,125.4377,125.3718,125.3965,31198.0
2017-07-18 14:45:00,152.14,152.2,152.11,152.2,28713.0,125.3965,125.4459,125.3718,125.4459,28713.0
2017-07-18 14:50:00,152.2,152.25,152.19,152.2,32123.0,125.4459,125.4872,125.4377,125.4459,32123.0
2017-07-18 14:55:00,152.21,152.23,152.18,152.19,21173.0,125.4542,125.4707,125.4295,125.4377,21173.0
2017-07-18 15:00:00,152.19,152.19,152.04,152.05,32987.0,125.4377,125.4377,125.3141,125.3223,32987.0
2017-07-18 15:05:00,152.06,152.12,152.04,152.1,42844.0,125.3306,125.38,125.3141,125.3635,42844.0
2017-07-18 15:10:00,152.11,152.11,151.98,152.09,67972.0,125.3718,125.3718,125.2646,125.3553,67972.0
2017-07-18 15:15:00,152.09,152.42,152.03,152.41,102189.0,125.3553,125.6273,125.3058,125.619,102189.0
2017-07-18 15:20:00,152.42,152.47,152.34,152.34,45154.0,125.6273,125.6685,125.5613,125.5613,45154.0
2017-07-18 15:25:00,152.33,152.36,152.23,152.28,50466.0,125.5531,125.5778,125.4707,125.5119,50466.0
2017-07-18 15:30:00,152.28,152.34,152.23,152.28,61692.0,125.5119,125.5613,125.4707,125.5119,61692.0
2017-07-18 15:35:00,152.27,152.32,152.27,152.28,62334.0,125.5036,125.5449,125.5036,125.5119,62334.0
2017-07-18 15:40:00,152.28,152.32,152.19,152.2,93581.0,125.5119,125.5449,125.4377,125.4459,93581.0
2017-07-18 15:45:00,152.21,152.3,152.21,152.27,65311.0,125.4542,125.5284,125.4542,125.5036,65311.0
2017-07-18 15:50:00,152.27,152.27,152.15,152.16,83163.0,125.5036,125.5036,125.4047,125.413,83163.0
2017-07-18 15:55:00,152.16,152.23,152.15,152.2,196921.0,125.413,125.4707,125.4047,125.4459,196921.0
2017-07-19 09:30:00,152.55,153.08,152.55,152.78,75236.0,125.7344,126.1713,125.7344,125.924,75236.0
2017-07-19 09:35:00,152.78,152.95,152.69,152.8,18717.0,125.924,126.0641,125.8498,125.9405,18717.0
2017-07-19 09:40:00,152.79,152.96,152.64,152.87,31866.0,125.9322,126.0724,125.8086,125.9982,31866.0
2017-07-19 09:45:00,152.88,153.01,152.81,152.81,27559.0,126.0064,126.1136,125.9487,125.9487,27559.0
2017-07-19 09:50:00,152.8,152.91,152.73,152.89,34279.0,125.9405,126.0311,125.8828,126.0147,34279.0
2017-07-19 09:55:00,152.9,153.0,152.87,152.94,22161.0,126.0229,126.1053,125.9982,126.0559,22161.0
2017-07-19 10:00:00,152.96,153.21,152.95,153.14,52151.0,126.0724,126.2784,126.0641,126.2207,52151.0
2017-07-19 10:05:00,153.15,153.29,153.12,153.21,25896.0,126.229,126.3443,126.2042,126.2784,25896.0
2017-07-19 10:10:00,153.21,153.22,153.07,153.11,27864.0,126.2784,126.2866,126.163,126.196,27864.0
2017-07-19 10:15:00,153.13,153.25,153.12,153.13,30286.0,126.2125,126.3114,126.2042,126.2125,30286.0
2017-07-19 10:20:00,153.13,153.17,152.98,153.01,50231.0,126.2125,126.2454,126.0888,126.1136,50231.0
2017-07-19 10:25:00,152.99,153.15,152.98,153.0,37063.0,126.0971,126.229,126.0888,126.1053,37063.0
2017-07-19 10:30:00,153.0,153.08,152.88,153.0,24153.0,126.1053,126.1713,126.0064,126.1053,24153.0
2017-07-19 10:35:00,153.01,153.15,152.95,152.96,23108.0,126.1136,126.229,126.0641,126.0724,23108.0
2017-07-19 10:40:00,152.96,153.15,152.93,153.15,16167.0,126.0724,126.229,126.0476,126.229,16167.0
2017-07-19 10:45:00,153.14,153.35,153.14,153.34,22664.0,126.2207,126.3938,126.2207,126.3856,22664.0
2017-07-19 10:50:00,153.33,153.35,153.25,153.3,22154.0,126.3773,126.3938,126.3114,126.3526,22154.0
2017-07-19 10:55:00,153.31,153.49,153.31,153.38,22058.0,126.3608,126.5092,126.3608,126.4185,22058.0
2017-07-19 11:00:00,153.39,153.53,153.38,153.44,19306.0,126.4268,126.5422,126.4185,126.468,19306.0
2017-07-19 11:05:00,153.46,153.64,153.42,153.64,41089.0,126.4845,126.6328,126.4515,126.6328,41089.0
2017-07-19 11:10:00,153.64,153.67,153.57,153.66,30139.0,126.6328,126.6575,126.5751,126.6493,30139.0
2017-07-19 11:15:00,153.66,153.8,153.66,153.68,27185.0,126.6493,126.7647,126.6493,126.6658,27185.0
2017-07-19 11:20:00,153.68,153.74,153.6,153.65,25830.0,126.6658,126.7152,126.5999,126.6411,25830.0
2017-07-19 11:25:00,153.65,153.67,153.57,153.57,21428.0,126.6411,126.6575,126.5751,126.5751,21428.0
2017-07-19 11:30:00,153.58,153.74,153.58,153.71,18337.0,126.5834,126.7152,126.5834,126.6905,18337.0
2017-07-19 11:35:00,153.72,153.84,153.72,153.8,44178.0,126.6988,126.7977,126.6988,126.7647,44178.0
2017-07-19 11:40:00,153.8,153.8,153.74,153.78,21868.0,126.7647,126.7647,126.7152,126.7482,21868.0
2017-07-19 11:45:00,153.79,153.8,153.67,153.69,24206.0,126.7565,126.7647,126.6575,126.674,24206.0
2017-07-19 11:50:00,153.71,153.81,153.7,153.77,31662.0,126.6905,126.7729,126.6823,126.74,31662.0
2017-07-19 11:55:00,153.76,153.8,153.63,153.63,45354.0,126.7317,126.7647,126.6246,126.6246,45354.0
2017-07-19 12:00:00,153.64,153.81,153.63,153.77,26426.0,126.6328,126.7729,126.6246,126.74,26426.0
2017-07-19 12:05:00,153.75,153.78,153.68,153.71,19973.0,126.7235,126.7482,126.6658,126.6905,19973.0
2017-07-19 12:10:00,153.71,153.71,153.59,153.62,11133.0,126.6905,126.6905,126.5916,126.6163,11133.0
2017-07-19 12:15:00,153.64,153.7,153.62,153.66,17725.0,126.6328,126.6823,126.6163,126.6493,17725.0
2017-07-19 12:20:00,153.67,153.82,153.67,153.81,21657.0,126.6575,126.7812,126.6575,126.7729,21657.0
2017-07-19 12:25:00,153.82,153.89,153.8,153.8,22792.0,126.7812,126.8389,126.7647,126.7647,22792.0
2017-07-19 12:30:00,153.79,153.81,153.69,153.69,14482.0,126.7565,126.7729,126.674,126.674,14482.0
2017-07-19 12:35:00,153.68,153.72,153.6,153.68,22297.0,126.6658,126.6988,126.5999,126.6658,22297.0
2017-07-19 12:40:00,153.69,153.85,153.69,153.83,13082.0,126.674,126.8059,126.674,126.7894,13082.0
2017-07-19 12:45:00,153.84,153.85,153.78,153.79,10254.0,126.7977,126.8059,126.7482,126.7565,10254.0
2017-07-19 12:50:00,153.81,153.87,153.75,153.8,14431.0,126.7729,126.8224,126.7235,126.7647,14431.0
2017-07-19 12:55:00,153.8,153.86,153.77,153.81,12978.0,126.7647,126.8141,126.74,126.7729,12978.0
2017-07-19 13:00:00,153.81,153.86,153.72,153.73,21216.0,126.7729,126.8141,126.6988,126.707,21216.0
2017-07-19 13:05:00,153.73,153.78,153.69,153.72,23040.0,126.707,126.7482,126.674,126.6988,23040.0
2017-07-19 13:10:00,153.72,153.74,153.67,153.68,12247.0,126.6988,126.7152,126.6575,126.6658,12247.0
2017-07-19 13:15:00,153.69,153.75,153.68,153.75,7743.0,126.674,126.7235,126.6658,126.7235,7743.0
2017-07-19 13:20:00,153.77,153.8,153.72,153.74,10872.0,126.74,126.7647,126.6988,126.7152,10872.0
2017-07-19 13:25:00,153.74,153.83,153.73,153.75,16769.0,126.7152,126.7894,126.707,126.7235,16769.0
2017-07-19 13:30:00,153.75,153.76,153.67,153.68,13012.0,126.7235,126.7317,126.6575,126.6658,13012.0
2017-07-19 13:35:00,153.69,153.69,153.65,153.68,11838.0,126.674,126.674,126.6411,126.6658,11838.0
2017-07-19 13:40:00,153.68,153.74,153.68,153.73,13767.0,126.6658,126.7152,126.6658,126.707,13767.0
2017-07-19 13:45:00,153.73,153.83,153.73,153.8,26629.0,126.707,126.7894,126.707,126.7647,26629.0
2017-07-19 13:50:00,153.79,153.91,153.79,153.91,19845.0,126.7565,126.8554,126.7565,126.8554,19845.0
2017-07-19 13:55:00,153.91,154.0,153.87,153.87,31924.0,126.8554,126.9295,126.8224,126.8224,31924.0
2017-07-19 14:00:00,153.87,153.88,153.67,153.69,60139.0,126.8224,126.8306,126.6575,126.674,60139.0
2017-07-19 14:05:00,153.69,153.7,153.47,153.47,31184.0,126.674,126.6823,126.4927,126.4927,31184.0
2017-07-19 14:10:00,153.48,153.62,153.48,153.62,11690.0,126.5009,126.6163,126.5009,126.6163,11690.0
2017-07-19 14:15:00,153.62,153.67,153.58,153.58,14377.0,126.6163,126.6575,126.5834,126.5834,14377.0
2017-07-19 14:20:00,153.59,153.62,153.53,153.56,14363.0,126.5916,126.6163,126.5422,126.5669,14363.0
2017-07-19 14:25:00,153.57,153.57,153.42,153.42,15455.0,126.5751,126.5751,126.4515,126.4515,15455.0
2017-07-19 14:30:00,153.43,153.48,153.39,153.45,20113.0,126.4597,126.5009,126.4268,126.4762,20113.0
2017-07-19 14:35:00,153.44,153.44,153.32,153.34,21872.0,126.468,126.468,126.3691,126.3856,21872.0
2017-07-19 14:40:00,153.34,153.42,153.31,153.32,26942.0,126.3856,126.4515,126.3608,126.3691,26942.0
2017-07-19 14:45:00,153.3,153.35,153.25,153.35,22300.0,126.3526,126.3938,126.3114,126.3938,22300.0
2017-07-19 14:50:00,153.36,153.4,153.32,153.38,14110.0,126.402,126.435,126.3691,126.4185,14110.0
2017-07-19 14:55:00,153.38,153.42,153.33,153.33,18933.0,126.4185,126.4515,126.3773,126.3773,18933.0
2017-07-19 15:00:00,153.34,153.41,153.32,153.33,16982.0,126.3856,126.4432,126.3691,126.3773,16982.0
2017-07-19 15:05:00,153.32,153.37,153.23,153.27,70073.0,126.3691,126.4103,126.2949,126.3279,70073.0
2017-07-19 15:10:00,153.26,153.32,153.2,153.22,17009.0,126.3196,126.3691,126.2702,126.2866,17009.0
2017-07-19 15:15:00,153.22,153.3,153.22,153.26,23605.0,126.2866,126.3526,126.2866,126.3196,23605.0
2017-07-19 15:20:00,153.25,153.3,153.23,153.28,21813.0,126.3114,126.3526,126.2949,126.3361,21813.0
2017-07-19 15:25:00,153.28,153.43,153.26,153.37,75771.0,126.3361,126.4597,126.3196,126.4103,75771.0
2017-07-19 15:30:00,153.38,153.45,153.33,153.34,40688.0,126.4185,126.4762,126.3773,126.3856,40688.0
2017-07-19 15:35:00,153.34,153.34,153.16,153.2,54232.0,126.3856,126.3856,126.2372,126.2702,54232.0
2017-07-19 15:40:00,153.2,153.25,153.17,153.25,43156.0,126.2702,126.3114,126.2454,126.3114,43156.0
2017-07-19 15:45:00,153.25,153.31,153.21,153.25,56753.0,126.3114,126.3608,126.2784,126.3114,56753.0
2017-07-19 15:50:00,153.25,153.25,153.11,153.13,56780.0,126.3114,126.3114,126.196,126.2125,56780.0
2017-07-19 15:55:00,153.12,153.27,153.08,153.25,94348.0,126.2042,126.3279,126.1713,126.3114,94348.0
2017-07-20 09:30:00,152.51,152.57,148.71,149.62,661030.0,125.7015,125.7509,122.5694,123.3195,661030.0
2017-07-20 09:35:00,149.62,149.9,148.5,148.79,436527.0,123.3195,123.5502,122.3963,122.6354,436527.0
2017-07-20 09:40:00,148.83,149.28,148.0,149.21,481812.0,122.6683,123.0392,121.9842,122.9815,481812.0
2017-07-20 09:45:00,149.19,149.78,148.96,149.24,249220.0,122.965,123.4513,122.7755,123.0063,249220.0
2017-07-20 09:50:00,149.25,149.29,148.1,148.18,234143.0,123.0145,123.0475,122.0667,122.1326,234143.0
2017-07-20 09:55:00,148.19,148.24,147.46,147.63,419585.0,122.1408,122.182,121.5392,121.6793,419585.0
2017-07-20 10:00:00,147.59,147.91,146.97,147.75,424372.0,121.6463,121.9101,121.1353,121.7782,424372.0
2017-07-20 10:05:00,147.78,147.91,147.31,147.47,337930.0,121.8029,121.9101,121.4155,121.5474,337930.0
2017-07-20 10:10:00,147.44,147.48,146.54,146.86,394503.0,121.5227,121.5556,120.7809,121.0446,394503.0
2017-07-20 10:15:00,146.88,147.17,146.51,146.65,367762.0,121.0611,121.3001,120.7561,120.8715,367762.0
2017-07-20 10:20:00,146.65,147.62,146.62,147.52,338259.0,120.8715,121.671,120.8468,121.5886,338259.0
2017-07-20 10:25:00,147.5,147.83,147.03,147.17,360392.0,121.5721,121.8441,121.1847,121.3001,360392.0
2017-07-20 10:30:00,147.21,147.4,146.65,147.27,296221.0,121.3331,121.4897,120.8715,121.3826,296221.0
2017-07-20 10:35:00,147.27,147.41,146.77,146.8,159046.0,121.3826,121.4979,120.9704,120.9952,159046.0
2017-07-20 10:40:00,146.81,146.9,146.51,146.63,235362.0,121.0034,121.0776,120.7561,120.8551,235362.0
2017-07-20 10:45:00,146.61,147.15,146.59,146.88,242507.0,120.8386,121.2836,120.8221,121.0611,242507.0
2017-07-20 10:50:00,146.85,146.93,146.2,146.49,333953.0,121.0364,121.1023,120.5006,120.7397,333953.0
2017-07-20 10:55:00,146.5,146.94,146.41,146.89,237358.0,120.7479,121.1106,120.6737,121.0693,237358.0
2017-07-20 11:00:00,146.9,146.92,146.4,146.47,177057.0,121.0776,121.0941,120.6655,120.7232,177057.0
2017-07-20 11:05:00,146.46,146.74,146.25,146.41,222353.0,120.7149,120.9457,120.5418,120.6737,222353.0
2017-07-20 11:10:00,146.4,146.58,146.11,146.24,237031.0,120.6655,120.8138,120.4265,120.5336,237031.0
2017-07-20 11:15:00,146.25,146.5,146.17,146.28,190731.0,120.5418,120.7479,120.4759,120.5666,190731.0
2017-07-20 11:20:00,146.28,146.56,146.26,146.26,161119.0,120.5666,120.7974,120.5501,120.5501,161119.0
2017-07-20 11:25:00,146.25,146.3,145.61,146.25,439986.0,120.5418,120.5831,120.0144,120.5418,439986.0
2017-07-20 11:30:00,146.27,146.77,146.26,146.61,169125.0,120.5583,120.9704,120.5501,120.8386,169125.0
2017-07-20 11:35:00,146.61,146.81,146.41,146.45,158973.0,120.8386,121.0034,120.6737,120.7067,158973.0
2017-07-20 11:40:00,146.44,146.52,146.1,146.28,163078.0,120.6985,120.7644,120.4182,120.5666,163078.0
2017-07-20 11:45:00,146.29,146.39,146.0,146.06,109988.0,120.5748,120.6572,120.3358,120.3852,109988.0
2017-07-20 11:50:00,146.06,146.28,145.92,146.19,137934.0,120.3852,120.5666,120.2699,120.4924,137934.0
2017-07-20 11:55:00,146.19,146.24,145.77,145.87,92372.0,120.4924,120.5336,120.1462,120.2286,92372.0
2017-07-20 12:00:00,145.86,146.34,145.8,146.27,256598.0,120.2204,120.616,120.171,120.5583,256598.0
2017-07-20 12:05:00,146.29,146.86,146.27,146.86,260105.0,120.5748,121.0446,120.5583,121.0446,260105.0
2017-07-20 12:10:00,146.84,147.11,146.69,146.93,200117.0,121.0281,121.2507,120.9045,121.1023,200117.0
2017-07-20 12:15:00,146.93,147.0,146.51,146.81,109116.0,121.1023,121.16,120.7561,121.0034,109116.0
2017-07-20 12:20:00,146.81,147.35,146.81,147.32,159686.0,121.0034,121.4485,121.0034,121.4238,159686.0
2017-07-20 12:25:00,147.32,147.33,147.1,147.16,148276.0,121.4238,121.432,121.2424,121.2919,148276.0
2017-07-20 12:30:00,147.17,147.32,146.81,146.85,187819.0,121.3001,121.4238,121.0034,121.0364,187819.0
2017-07-20 12:35:00,146.86,146.86,146.56,146.56,119205.0,121.0446,121.0446,120.7974,120.7974,119205.0
2017-07-20 12:40:00,146.56,146.66,146.39,146.39,107148.0,120.7974,120.8798,120.6572,120.6572,107148.0
2017-07-20 12:45:00,146.4,146.7,146.34,146.42,116557.0,120.6655,120.9127,120.616,120.682,116557.0
2017-07-20 12:50:00,146.42,146.69,146.3,146.67,117815.0,120.682,120.9045,120.5831,120.888,117815.0
2017-07-20 12:55:00,146.68,146.96,146.62,146.9,130910.0,120.8963,121.127,120.8468,121.0776,130910.0
2017-07-20 13:00:00,146.88,147.1,146.74,146.81,127282.0,121.0611,121.2424,120.9457,121.0034,127282.0
2017-07-20 13:05:00,146.79,147.14,146.75,146.94,94274.0,120.9869,121.2754,120.954,121.1106,94274.0
2017-07-20 13:10:00,146.95,147.02,146.55,146.58,94343.0,121.1188,121.1765,120.7891,120.8138,94343.0
2017-07-20 13:15:00,146.58,146.69,146.53,146.55,95512.0,120.8138,120.9045,120.7726,120.7891,95512.0
2017-07-20 13:20:00,146.56,146.77,146.44,146.66,152434.0,120.7974,120.9704,120.6985,120.8798,152434.0
2017-07-20 13:25:00,146.67,146.68,146.32,146.33,164661.0,120.888,120.8963,120.5995,120.6078,164661.0
2017-07-20 13:30:00,146.34,146.72,146.32,146.68,129712.0,120.616,120.9292,120.5995,120.8963,129712.0
2017-07-20 13:35:00,146.7,146.94,146.65,146.66,167645.0,120.9127,121.1106,120.8715,120.8798,167645.0
2017-07-20 13:40:00,146.66,146.88,146.59,146.87,148065.0,120.8798,121.0611,120.8221,121.0529,148065.0
2017-07-20 13:45:00,146.86,147.2,146.78,147.13,159010.0,121.0446,121.3249,120.9787,121.2672,159010.0
2017-07-20 13:50:00,147.13,147.16,146.62,146.86,132194.0,121.2672,121.2919,120.8468,121.0446,132194.0
2017-07-20 13:55:00,146.89,147.21,146.79,147.2,112400.0,121.0693,121.3331,120.9869,121.3249,112400.0
2017-07-20 14:00:00,147.21,147.25,147.09,147.14,94611.0,121.3331,121.3661,121.2342,121.2754,94611.0
2017-07-20 14:05:00,147.15,147.25,147.03,147.16,89279.0,121.2836,121.3661,121.1847,121.2919,89279.0
2017-07-20 14:10:00,147.16,147.46,147.14,147.32,154824.0,121.2919,121.5392,121.2754,121.4238,154824.0
2017-07-20 14:15:00,147.31,147.47,147.12,147.13,142124.0,121.4155,121.5474,121.2589,121.2672,142124.0
2017-07-20 14:20:00,147.12,147.28,146.83,146.92,178838.0,121.2589,121.3908,121.0199,121.0941,178838.0
2017-07-20 14:25:00,146.9,147.14,146.8,147.02,113357.0,121.0776,121.2754,120.9952,121.1765,113357.0
2017-07-20 14:30:00,147.02,147.23,146.91,147.15,89963.0,121.1765,121.3496,121.0858,121.2836,89963.0
2017-07-20 14:35:00,147.14,147.3,146.98,147.19,162289.0,121.2754,121.4073,121.1435,121.3166,162289.0
2017-07-20 14:40:00,147.19,147.29,147.15,147.22,86475.0,121.3166,121.399,121.2836,121.3413,86475.0
2017-07-20 14:45:00,147.21,147.39,147.15,147.22,107938.0,121.3331,121.4815,121.2836,121.3413,107938.0
2017-07-20 14:50:00,147.22,147.42,147.21,147.37,85320.0,121.3413,121.5062,121.3331,121.465,85320.0
2017-07-20 14:55:00,147.37,147.37,147.23,147.32,88076.0,121.465,121.465,121.3496,121.4238,88076.0
2017-07-20 15:00:00,147.33,147.5,147.26,147.49,98438.0,121.432,121.5721,121.3743,121.5639,98438.0
2017-07-20 15:05:00,147.47,147.56,147.46,147.5,111100.0,121.5474,121.6216,121.5392,121.5721,111100.0
2017-07-20 15:10:00,147.5,147.51,147.21,147.21,105309.0,121.5721,121.5804,121.3331,121.3331,105309.0
2017-07-20 15:15:00,147.21,147.31,147.13,147.15,101076.0,121.3331,121.4155,121.2672,121.2836,101076.0
2017-07-20 15:20:00,147.17,147.34,147.13,147.27,147606.0,121.3001,121.4402,121.2672,121.3826,147606.0
2017-07-20 15:25:00,147.27,147.29,146.98,147.04,145244.0,121.3826,121.399,121.1435,121.193,145244.0
2017-07-20 15:30:00,147.04,147.23,147.03,147.23,179244.0,121.193,121.3496,121.1847,121.3496,179244.0
2017-07-20 15:35:00,147.22,147.31,147.04,147.04,171023.0,121.3413,121.4155,121.193,121.193,171023.0
2017-07-20 15:40:00,147.04,147.12,146.9,146.96,258385.0,121.193,121.2589,121.0776,121.127,258385.0
2017-07-20 15:45:00,146.97,147.19,146.92,147.17,219413.0,121.1353,121.3166,121.0941,121.3001,219413.0
2017-07-20 15:50:00,147.16,147.16,146.94,147.03,207796.0,121.2919,121.2919,121.1106,121.1847,207796.0
2017-07-20 15:55:00,147.03,147.03,146.8,146.99,427096.0,121.1847,121.1847,120.9952,121.1518,427096.0
2017-07-21 09:30:00,147.03,147.4,146.59,146.62,611430.0,121.1847,121.4897,120.8221,120.8468,611430.0
2017-07-21 09:35:00,146.64,146.97,146.58,146.86,195083.0,120.8633,121.1353,120.8138,121.0446,195083.0
2017-07-21 09:40:00,146.87,146.96,146.61,146.74,112822.0,121.0529,121.127,120.8386,120.9457,112822.0
2017-07-21 09:45:00,146.75,146.96,146.67,146.67,193339.0,120.954,121.127,120.888,120.888,193339.0
2017-07-21 09:50:00,146.69,146.84,146.65,146.81,158055.0,120.9045,121.0281,120.8715,121.0034,158055.0
2017-07-21 09:55:00,146.84,146.84,146.28,146.28,242299.0,121.0281,121.0281,120.5666,120.5666,242299.0
2017-07-21 10:00:00,146.27,146.45,146.13,146.3,196952.0,120.5583,120.7067,120.4429,120.5831,196952.0
2017-07-21 10:05:00,146.29,147.42,146.24,147.3,251772.0,120.5748,121.5062,120.5336,121.4073,251772.0
2017-07-21 10:10:00,147.27,147.46,146.92,147.01,278428.0,121.3826,121.5392,121.0941,121.1683,278428.0
2017-07-21 10:15:00,147.06,147.08,146.78,147.0,155942.0,121.2095,121.226,120.9787,121.16,155942.0
2017-07-21 10:20:00,147.01,147.21,146.93,147.13,126242.0,121.1683,121.3331,121.1023,121.2672,126242.0
2017-07-21 10:25:00,147.13,147.15,146.93,147.01,149262.0,121.2672,121.2836,121.1023,121.1683,149262.0
2017-07-21 10:30:00,147.02,147.11,146.9,146.93,132093.0,121.1765,121.2507,121.0776,121.1023,132093.0
2017-07-21 10:35:00,146.94,147.02,146.8,146.99,111502.0,121.1106,121.1765,120.9952,121.1518,111502.0
2017-07-21 10:40:00,146.99,147.01,146.88,146.88,92870.0,121.1518,121.1683,121.0611,121.0611,92870.0
2017-07-21 10:45:00,146.87,146.9,146.44,146.48,136288.0,121.0529,121.0776,120.6985,120.7314,136288.0
2017-07-21 10:50:00,146.49,146.56,146.33,146.49,120266.0,120.7397,120.7974,120.6078,120.7397,120266.0
2017-07-21 10:55:00,146.49,146.49,146.19,146.25,116019.0,120.7397,120.7397,120.4924,120.5418,116019.0
2017-07-21 11:00:00,146.25,146.39,146.25,146.32,99742.0,120.5418,120.6572,120.5418,120.5995,99742.0
2017-07-21 11:05:00,146.3,146.5,146.28,146.44,78073.0,120.5831,120.7479,120.5666,120.6985,78073.0
2017-07-21 11:10:00,146.44,146.5,146.39,146.44,67412.0,120.6985,120.7479,120.6572,120.6985,67412.0
2017-07-21 11:15:00,146.46,146.48,146.32,146.43,88900.0,120.7149,120.7314,120.5995,120.6902,88900.0
2017-07-21 11:20:00,146.42,146.46,146.3,146.45,84283.0,120.682,120.7149,120.5831,120.7067,84283.0
2017-07-21 11:25:00,146.46,146.52,146.36,146.48,65867.0,120.7149,120.7644,120.6325,120.7314,65867.0
2017-07-21 11:30:00,146.49,146.64,146.48,146.52,87007.0,120.7397,120.8633,120.7314,120.7644,87007.0
2017-07-21 11:35:00,146.51,146.56,146.42,146.48,49263.0,120.7561,120.7974,120.682,120.7314,49263.0
2017-07-21 11:40:00,146.48,146.62,146.47,146.56,76000.0,120.7314,120.8468,120.7232,120.7974,76000.0
2017-07-21 11:45:00,146.56,146.65,146.51,146.63,93819.0,120.7974,120.8715,120.7561,120.8551,93819.0
2017-07-21 11:50:00,146.63,146.8,146.62,146.78,92106.0,120.8551,120.9952,120.8468,120.9787,92106.0
2017-07-21 11:55:00,146.78,146.81,146.73,146.79,45754.0,120.9787,121.0034,120.9375,120.9869,45754.0
2017-07-21 12:00:00,146.81,147.0,146.73,147.0,130425.0,121.0034,121.16,120.9375,121.16,130425.0
2017-07-21 12:05:00,147.0,147.15,146.97,147.1,181732.0,121.16,121.2836,121.1353,121.2424,181732.0
2017-07-21 12:10:00,147.11,147.15,146.99,147.0,71326.0,121.2507,121.2836,121.1518,121.16,71326.0
2017-07-21 12:15:00,146.99,147.11,146.91,147.07,74087.0,121.1518,121.2507,121.0858,121.2177,74087.0
2017-07-21 12:20:00,147.05,147.15,147.01,147.07,65344.0,121.2012,121.2836,121.1683,121.2177,65344.0
2017-07-21 12:25:00,147.11,147.12,146.9,146.98,64685.0,121.2507,121.2589,121.0776,121.1435,64685.0
2017-07-21 12:30:00,146.98,147.12,146.97,147.06,75374.0,121.1435,121.2589,121.1353,121.2095,75374.0
2017-07-21 12:35:00,147.05,147.09,146.97,147.04,54573.0,121.2012,121.2342,121.1353,121.193,54573.0
2017-07-21 12:40:00,147.03,147.08,146.96,147.0,67096.0,121.1847,121.226,121.127,121.16,67096.0
2017-07-21 12:45:00,147.01,147.15,146.98,147.11,66663.0,121.1683,121.2836,121.1435,121.2507,66663.0
2017-07-21 12:50:00,147.11,147.16,147.05,147.11,59111.0,121.2507,121.2919,121.2012,121.2507,59111.0
2017-07-21 12:55:00,147.1,147.19,147.1,147.19,71571.0,121.2424,121.3166,121.2424,121.3166,71571.0
2017-07-21 13:00:00,147.18,147.19,147.09,147.13,67950.0,121.3084,121.3166,121.2342,121.2672,67950.0
2017-07-21 13:05:00,147.13,147.15,146.92,146.96,56529.0,121.2672,121.2836,121.0941,121.127,56529.0
2017-07-21 13:10:00,146.97,147.05,146.94,146.99,55339.0,121.1353,121.2012,121.1106,121.1518,55339.0
2017-07-21 13:15:00,146.99,147.09,146.96,146.98,43803.0,121.1518,121.2342,121.127,121.1435,43803.0
2017-07-21 13:20:00,146.98,146.99,146.85,146.92,32488.0,121.1435,121.1518,121.0364,121.0941,32488.0
2017-07-21 13:25:00,146.91,146.96,146.81,146.95,46937.0,121.0858,121.127,121.0034,121.1188,46937.0
2017-07-21 13:30:00,146.95,147.06,146.83,146.88,52302.0,121.1188,121.2095,121.0199,121.0611,52302.0
2017-07-21 13:35:00,146.87,146.9,146.8,146.84,49189.0,121.0529,121.0776,120.9952,121.0281,49189.0
2017-07-21 13:40:00,146.84,146.86,146.73,146.83,60364.0,121.0281,121.0446,120.9375,121.0199,60364.0
2017-07-21 13:45:00,146.82,146.82,146.69,146.72,41952.0,121.0117,121.0117,120.9045,120.9292,41952.0
2017-07-21 13:50:00,146.71,146.74,146.59,146.63,40316.0,120.921,120.9457,120.8221,120.8551,40316.0
2017-07-21 13:55:00,146.62,146.72,146.6,146.65,117691.0,120.8468,120.9292,120.8303,120.8715,117691.0
2017-07-21 14:00:00,146.65,146.75,146.59,146.62,56526.0,120.8715,120.954,120.8221,120.8468,56526.0
2017-07-21 14:05:00,146.62,146.67,146.59,146.66,45560.0,120.8468,120.888,120.8221,120.8798,45560.0
2017-07-21 14:10:00,146.66,146.71,146.63,146.66,42574.0,120.8798,120.921,120.8551,120.8798,42574.0
2017-07-21 14:15:00,146.67,146.67,146.57,146.65,42167.0,120.888,120.888,120.8056,120.8715,42167.0
2017-07-21 14:20:00,146.65,146.66,146.38,146.39,92445.0,120.8715,120.8798,120.649,120.6572,92445.0
2017-07-21 14:25:00,146.4,146.4,146.25,146.28,119518.0,120.6655,120.6655,120.5418,120.5666,119518.0
2017-07-21 14:30:00,146.27,146.44,146.25,146.34,73441.0,120.5583,120.6985,120.5418,120.616,73441.0
2017-07-21 14:35:00,146.35,146.37,146.25,146.35,54253.0,120.6243,120.6408,120.5418,120.6243,54253.0
2017-07-21 14:40:00,146.35,146.58,146.34,146.56,51966.0,120.6243,120.8138,120.616,120.7974,51966.0
2017-07-21 14:45:00,146.57,146.62,146.46,146.5,60626.0,120.8056,120.8468,120.7149,120.7479,60626.0
2017-07-21 14:50:00,146.5,146.61,146.47,146.57,38977.0,120.7479,120.8386,120.7232,120.8056,38977.0
2017-07-21 14:55:00,146.56,146.72,146.53,146.59,56114.0,120.7974,120.9292,120.7726,120.8221,56114.0
2017-07-21 15:00:00,146.58,146.67,146.55,146.56,59132.0,120.8138,120.888,120.7891,120.7974,59132.0
2017-07-21 15:05:00,146.55,146.6,146.53,146.54,51646.0,120.7891,120.8303,120.7726,120.7809,51646.0
2017-07-21 15:10:00,146.54,146.61,146.49,146.49,52455.0,120.7809,120.8386,120.7397,120.7397,52455.0
2017-07-21 15:15:00,146.49,146.56,146.48,146.49,146573.0,120.7397,120.7974,120.7314,120.7397,146573.0
2017-07-21 15:20:00,146.49,146.49,146.42,146.46,54231.0,120.7397,120.7397,120.682,120.7149,54231.0
2017-07-21 15:25:00,146.45,146.51,146.34,146.35,70278.0,120.7067,120.7561,120.616,120.6243,70278.0
2017-07-21 15:30:00,146.36,146.57,146.31,146.42,89061.0,120.6325,120.8056,120.5913,120.682,89061.0
2017-07-21 15:35:00,146.41,146.51,146.41,146.47,100260.0,120.6737,120.7561,120.6737,120.7232,100260.0
2017-07-21 15:40:00,146.47,146.57,146.45,146.54,72792.0,120.7232,120.8056,120.7067,120.7809,72792.0
2017-07-21 15:45:00,146.54,146.61,146.53,146.61,141789.0,120.7809,120.8386,120.7726,120.8386,141789.0
2017-07-21 15:50:00,146.61,146.64,146.51,146.55,136678.0,120.8386,120.8633,120.7561,120.7891,136678.0
2017-07-21 15:55:00,146.56,146.67,146.56,146.6,219004.0,120.7974,120.888,120.7974,120.8303,219004.0
2017-07-24 09:30:00,146.61,146.69,146.24,146.26,158710.0,120.8386,120.9045,120.5336,120.5501,158710.0
2017-07-24 09:35:00,146.28,146.29,145.3,145.3,200939.0,120.5666,120.5748,119.7588,119.7588,200939.0
2017-07-24 09:40:00,145.32,145.59,145.09,145.54,122175.0,119.7753,119.9979,119.5858,119.9567,122175.0
2017-07-24 09:45:00,145.46,145.8,145.43,145.74,119228.0,119.8907,120.171,119.866,120.1215,119228.0
2017-07-24 09:50:00,145.72,145.83,145.62,145.67,114085.0,120.105,120.1957,120.0226,120.0638,114085.0
2017-07-24 09:55:00,145.68,145.81,145.5,145.69,85421.0,120.072,120.1792,119.9237,120.0803,85421.0
2017-07-24 10:00:00,145.7,145.7,145.22,145.54,107100.0,120.0885,120.0885,119.6929,119.9567,107100.0
2017-07-24 10:05:00,145.52,145.66,145.47,145.5,78525.0,119.9402,120.0556,119.899,119.9237,78525.0
2017-07-24 10:10:00,145.5,145.51,145.21,145.23,107325.0,119.9237,119.9319,119.6847,119.7011,107325.0
2017-07-24 10:15:00,145.24,145.42,145.21,145.27,102276.0,119.7094,119.8577,119.6847,119.7341,102276.0
2017-07-24 10:20:00,145.28,145.41,145.2,145.25,93071.0,119.7424,119.8495,119.6764,119.7176,93071.0
2017-07-24 10:25:00,145.24,145.26,144.88,144.89,202488.0,119.7094,119.7259,119.4127,119.4209,202488.0
2017-07-24 10:30:00,144.89,145.12,144.88,145.0,92214.0,119.4209,119.6105,119.4127,119.5116,92214.0
2017-07-24 10:35:00,145.0,145.24,144.99,145.1,71160.0,119.5116,119.7094,119.5033,119.594,71160.0
2017-07-24 10:40:00,145.11,145.28,145.1,145.2,59148.0,119.6022,119.7424,119.594,119.6764,59148.0
2017-07-24 10:45:00,145.2,145.33,145.0,145.06,100795.0,119.6764,119.7836,119.5116,119.561,100795.0
2017-07-24 10:50:00,145.06,145.12,144.72,144.84,106602.0,119.561,119.6105,119.2808,119.3797,106602.0
2017-07-24 10:55:00,144.86,145.05,144.84,144.92,77035.0,119.3962,119.5528,119.3797,119.4456,77035.0
2017-07-24 11:00:00,144.92,144.96,144.76,144.89,75673.0,119.4456,119.4786,119.3138,119.4209,75673.0
2017-07-24 11:05:00,144.88,144.95,144.79,144.84,46984.0,119.4127,119.4704,119.3385,119.3797,46984.0
2017-07-24 11:10:00,144.83,144.92,144.76,144.82,48699.0,119.3715,119.4456,119.3138,119.3632,48699.0
2017-07-24 11:15:00,144.81,144.81,144.65,144.66,73576.0,119.355,119.355,119.2231,119.2313,73576.0
2017-07-24 11:20:00,144.66,144.7,144.28,144.28,141062.0,119.2313,119.2643,118.9181,118.9181,141062.0
2017-07-24 11:25:00,144.28,144.65,144.25,144.65,114917.0,118.9181,119.2231,118.8934,119.2231,114917.0
2017-07-24 11:30:00,144.66,144.66,144.39,144.51,81454.0,119.2313,119.2313,119.0088,119.1077,81454.0
2017-07-24 11:35:00,144.51,144.59,144.39,144.59,62148.0,119.1077,119.1736,119.0088,119.1736,62148.0
2017-07-24 11:40:00,144.61,144.93,144.59,144.93,73637.0,119.1901,119.4539,119.1736,119.4539,73637.0
2017-07-24 11:45:00,144.93,145.13,144.9,145.12,87903.0,119.4539,119.6187,119.4292,119.6105,87903.0
2017-07-24 11:50:00,145.12,145.19,145.07,145.19,53567.0,119.6105,119.6682,119.5693,119.6682,53567.0
2017-07-24 11:55:00,145.21,145.33,145.2,145.31,41188.0,119.6847,119.7836,119.6764,119.7671,41188.0
2017-07-24 12:00:00,145.33,145.43,145.24,145.3,57859.0,119.7836,119.866,119.7094,119.7588,57859.0
2017-07-24 12:05:00,145.29,145.3,145.2,145.28,50584.0,119.7506,119.7588,119.6764,119.7424,50584.0
2017-07-24 12:10:00,145.27,145.27,145.11,145.14,46983.0,119.7341,119.7341,119.6022,119.627,46983.0
2017-07-24 12:15:00,145.14,145.17,145.08,145.08,47398.0,119.627,119.6517,119.5775,119.5775,47398.0
2017-07-24 12:20:00,145.08,145.1,144.98,144.98,56659.0,119.5775,119.594,119.4951,119.4951,56659.0
2017-07-24 12:25:00,144.99,145.07,144.96,144.97,52621.0,119.5033,119.5693,119.4786,119.4869,52621.0
2017-07-24 12:30:00,144.97,144.97,144.9,144.91,25037.0,119.4869,119.4869,119.4292,119.4374,25037.0
2017-07-24 12:35:00,144.9,144.96,144.84,144.86,69490.0,119.4292,119.4786,119.3797,119.3962,69490.0
2017-07-24 12:40:00,144.86,144.86,144.74,144.75,45189.0,119.3962,119.3962,119.2973,119.3055,45189.0
2017-07-24 12:45:00,144.74,144.81,144.66,144.76,54741.0,119.2973,119.355,119.2313,119.3138,54741.0
2017-07-24 12:50:00,144.77,144.78,144.65,144.68,43195.0,119.322,119.3302,119.2231,119.2478,43195.0
2017-07-24 12:55:00,144.69,144.89,144.64,144.88,40886.0,119.2561,119.4209,119.2149,119.4127,40886.0
2017-07-24 13:00:00,144.9,145.04,144.77,144.97,67793.0,119.4292,119.5445,119.322,119.4869,67793.0
2017-07-24 13:05:00,144.97,145.03,144.94,144.97,25979.0,119.4869,119.5363,119.4621,119.4869,25979.0
2017-07-24 13:10:00,144.95,145.18,144.92,145.14,46767.0,119.4704,119.6599,119.4456,119.627,46767.0
2017-07-24 13:15:00,145.14,145.21,145.14,145.14,37198.0,119.627,119.6847,119.627,119.627,37198.0
2017-07-24 13:20:00,145.13,145.19,145.09,145.12,29340.0,119.6187,119.6682,119.5858,119.6105,29340.0
2017-07-24 13:25:00,145.11,145.15,145.07,145.15,22753.0,119.6022,119.6352,119.5693,119.6352,22753.0
2017-07-24 13:30:00,145.14,145.27,145.11,145.25,42029.0,119.627,119.7341,119.6022,119.7176,42029.0
2017-07-24 13:35:00,145.25,145.28,145.16,145.18,28080.0,119.7176,119.7424,119.6435,119.6599,28080.0
2017-07-24 13:40:00,145.18,145.19,145.05,145.07,38199.0,119.6599,119.6682,119.5528,119.5693,38199.0
2017-07-24 13:45:00,145.08,145.11,145.04,145.06,33455.0,119.5775,119.6022,119.5445,119.561,33455.0
2017-07-24 13:50:00,145.06,145.06,144.95,145.03,55903.0,119.561,119.561,119.4704,119.5363,55903.0
2017-07-24 13:55:00,145.03,145.04,144.97,144.98,40978.0,119.5363,119.5445,119.4869,119.4951,40978.0
2017-07-24 14:00:00,144.97,145.06,144.93,144.93,60132.0,119.4869,119.561,119.4539,119.4539,60132.0
2017-07-24 14:05:00,144.93,145.04,144.93,145.01,42096.0,119.4539,119.5445,119.4539,119.5198,42096.0
2017-07-24 14:10:00,145.02,145.06,144.97,145.0,38004.0,119.5281,119.561,119.4869,119.5116,38004.0
2017-07-24 14:15:00,145.02,145.05,144.93,144.97,60762.0,119.5281,119.5528,119.4539,119.4869,60762.0
2017-07-24 14:20:00,144.97,145.02,144.92,144.99,31138.0,119.4869,119.5281,119.4456,119.5033,31138.0
2017-07-24 14:25:00,144.99,145.07,144.95,144.97,35794.0,119.5033,119.5693,119.4704,119.4869,35794.0
2017-07-24 14:30:00,144.98,145.03,144.92,144.95,27416.0,119.4951,119.5363,119.4456,119.4704,27416.0
2017-07-24 14:35:00,144.95,144.97,144.84,144.87,43177.0,119.4704,119.4869,119.3797,119.4044,43177.0
2017-07-24 14:40:00,144.87,144.92,144.81,144.84,32154.0,119.4044,119.4456,119.355,119.3797,32154.0
2017-07-24 14:45:00,144.84,144.91,144.76,144.78,29749.0,119.3797,119.4374,119.3138,119.3302,29749.0
2017-07-24 14:50:00,144.77,144.83,144.72,144.77,39369.0,119.322,119.3715,119.2808,119.322,39369.0
2017-07-24 14:55:00,144.77,144.83,144.68,144.7,49122.0,119.322,119.3715,119.2478,119.2643,49122.0
2017-07-24 15:00:00,144.71,144.86,144.64,144.86,78637.0,119.2726,119.3962,119.2149,119.3962,78637.0
2017-07-24 15:05:00,144.85,145.01,144.85,144.95,60781.0,119.3879,119.5198,119.3879,119.4704,60781.0
2017-07-24 15:10:00,144.96,144.99,144.82,144.83,47265.0,119.4786,119.5033,119.3632,119.3715,47265.0
2017-07-24 15:15:00,144.85,144.88,144.78,144.88,48898.0,119.3879,119.4127,119.3302,119.4127,48898.0
2017-07-24 15:20:00,144.89,144.89,144.76,144.82,67768.0,119.4209,119.4209,119.3138,119.3632,67768.0
2017-07-24 15:25:00,144.82,144.88,144.78,144.83,49469.0,119.3632,119.4127,119.3302,119.3715,49469.0
2017-07-24 15:30:00,144.84,144.86,144.75,144.84,52324.0,119.3797,119.3962,119.3055,119.3797,52324.0
2017-07-24 15:35:00,144.86,144.87,144.76,144.78,66330.0,119.3962,119.4044,119.3138,119.3302,66330.0
2017-07-24 15:40:00,144.78,144.8,144.76,144.77,86174.0,119.3302,119.3467,119.3138,119.322,86174.0
2017-07-24 15:45:00,144.78,144.87,144.75,144.78,94846.0,119.3302,119.4044,119.3055,119.3302,94846.0
2017-07-24 15:50:00,144.78,144.78,144.63,144.68,134412.0,119.3302,119.3302,119.2066,119.2478,134412.0
2017-07-24 15:55:00,144.68,144.7,144.53,144.67,326072.0,119.2478,119.2643,119.1242,119.2396,326072.0
2017-07-25 09:30:00,145.74,146.06,145.28,145.78,229242.0,120.1215,120.3852,119.7424,120.1545,229242.0
2017-07-25 09:35:00,145.84,146.2,145.78,145.96,87421.0,120.2039,120.5006,120.1545,120.3028,87421.0
2017-07-25 09:40:00,145.9,146.01,145.74,145.77,50947.0,120.2534,120.344,120.1215,120.1462,50947.0
2017-07-25 09:45:00,145.78,145.89,145.52,145.7,76020.0,120.1545,120.2451,119.9402,120.0885,76020.0
2017-07-25 09:50:00,145.71,145.85,145.66,145.72,57488.0,120.0968,120.2122,120.0556,120.105,57488.0
2017-07-25 09:55:00,145.71,145.88,145.67,145.86,38073.0,120.0968,120.2369,120.0638,120.2204,38073.0
2017-07-25 10:00:00,145.84,146.19,145.83,146.16,80854.0,120.2039,120.4924,120.1957,120.4677,80854.0
2017-07-25 10:05:00,146.16,146.28,146.05,146.08,51529.0,120.4677,120.5666,120.377,120.4017,51529.0
2017-07-25 10:10:00,146.06,146.16,146.05,146.07,35317.0,120.3852,120.4677,120.377,120.3935,35317.0
2017-07-25 10:15:00,146.05,146.37,146.03,146.37,79824.0,120.377,120.6408,120.3605,120.6408,79824.0
2017-07-25 10:20:00,146.36,146.48,146.29,146.41,94706.0,120.6325,120.7314,120.5748,120.6737,94706.0
2017-07-25 10:25:00,146.41,146.74,146.39,146.71,95320.0,120.6737,120.9457,120.6572,120.921,95320.0
2017-07-25 10:30:00,146.72,146.78,146.53,146.67,68620.0,120.9292,120.9787,120.7726,120.888,68620.0
2017-07-25 10:35:00,146.69,146.8,146.66,146.77,49097.0,120.9045,120.9952,120.8798,120.9704,49097.0
2017-07-25 10:40:00,146.77,146.79,146.5,146.65,40580.0,120.9704,120.9869,120.7479,120.8715,40580.0
2017-07-25 10:45:00,146.66,146.8,146.61,146.8,39491.0,120.8798,120.9952,120.8386,120.9952,39491.0
2017-07-25 10:50:00,146.78,146.8,146.64,146.67,58235.0,120.9787,120.9952,120.8633,120.888,58235.0
2017-07-25 10:55:00,146.65,146.68,146.55,146.6,35366.0,120.8715,120.8963,120.7891,120.8303,35366.0
2017-07-25 11:00:00,146.62,146.64,146.44,146.46,40993.0,120.8468,120.8633,120.6985,120.7149,40993.0
2017-07-25 11:05:00,146.47,146.64,146.39,146.62,35405.0,120.7232,120.8633,120.6572,120.8468,35405.0
2017-07-25 11:10:00,146.63,146.74,146.59,146.74,56934.0,120.8551,120.9457,120.8221,120.9457,56934.0
2017-07-25 11:15:00,146.74,146.78,146.59,146.71,58659.0,120.9457,120.9787,120.8221,120.921,58659.0
2017-07-25 11:20:00,146.73,146.87,146.69,146.85,63471.0,120.9375,121.0529,120.9045,121.0364,63471.0
2017-07-25 11:25:00,146.84,147.02,146.84,147.01,87105.0,121.0281,121.1765,121.0281,121.1683,87105.0
2017-07-25 11:30:00,147.01,147.18,147.0,147.17,105873.0,121.1683,121.3084,121.16,121.3001,105873.0
2017-07-25 11:35:00,147.15,147.18,147.05,147.08,48312.0,121.2836,121.3084,121.2012,121.226,48312.0
2017-07-25 11:40:00,147.08,147.17,147.02,147.16,52112.0,121.226,121.3001,121.1765,121.2919,52112.0
2017-07-25 11:45:00,147.14,147.25,147.13,147.2,50397.0,121.2754,121.3661,121.2672,121.3249,50397.0
2017-07-25 11:50:00,147.19,147.25,147.18,147.19,33560.0,121.3166,121.3661,121.3084,121.3166,33560.0
2017-07-25 11:55:00,147.18,147.21,147.07,147.16,27686.0,121.3084,121.3331,121.2177,121.2919,27686.0
2017-07-25 12:00:00,147.16,147.29,147.15,147.27,49518.0,121.2919,121.399,121.2836,121.3826,49518.0
2017-07-25 12:05:00,147.26,147.33,147.18,147.18,43537.0,121.3743,121.432,121.3084,121.3084,43537.0
2017-07-25 12:10:00,147.18,147.22,147.13,147.17,35387.0,121.3084,121.3413,121.2672,121.3001,35387.0
2017-07-25 12:15:00,147.16,147.21,147.1,147.2,27513.0,121.2919,121.3331,121.2424,121.3249,27513.0
2017-07-25 12:20:00,147.19,147.4,147.13,147.36,42914.0,121.3166,121.4897,121.2672,121.4567,42914.0
2017-07-25 12:25:00,147.37,147.37,147.25,147.36,31428.0,121.465,121.465,121.3661,121.4567,31428.0
2017-07-25 12:30:00,147.35,147.37,147.18,147.26,34344.0,121.4485,121.465,121.3084,121.3743,34344.0
2017-07-25 12:35:00,147.25,147.32,147.23,147.24,28744.0,121.3661,121.4238,121.3496,121.3578,28744.0
2017-07-25 12:40:00,147.22,147.27,147.09,147.13,28551.0,121.3413,121.3826,121.2342,121.2672,28551.0
2017-07-25 12:45:00,147.13,147.13,147.04,147.09,20227.0,121.2672,121.2672,121.193,121.2342,20227.0
2017-07-25 12:50:00,147.08,147.17,147.08,147.17,23626.0,121.226,121.3001,121.226,121.3001,23626.0
2017-07-25 12:55:00,147.16,147.3,147.16,147.25,33039.0,121.2919,121.4073,121.2919,121.3661,33039.0
2017-07-25 13:00:00,147.25,147.33,147.08,147.09,27973.0,121.3661,121.432,121.226,121.2342,27973.0
2017-07-25 13:05:00,147.1,147.17,147.04,147.16,23036.0,121.2424,121.3001,121.193,121.2919,23036.0
2017-07-25 13:10:00,147.17,147.21,147.13,147.2,17228.0,121.3001,121.3331,121.2672,121.3249,17228.0
2017-07-25 13:15:00,147.2,147.23,147.16,147.18,17043.0,121.3249,121.3496,121.2919,121.3084,17043.0
2017-07-25 13:20:00,147.17,147.28,147.16,147.27,13857.0,121.3001,121.3908,121.2919,121.3826,13857.0
2017-07-25 13:25:00,147.26,147.28,147.17,147.24,17512.0,121.3743,121.3908,121.3001,121.3578,17512.0
2017-07-25 13:30:00,147.24,147.29,147.21,147.22,16181.0,121.3578,121.399,121.3331,121.3413,16181.0
2017-07-25 13:35:00,147.22,147.25,147.19,147.2,19984.0,121.3413,121.3661,121.3166,121.3249,19984.0
2017-07-25 13:40:00,147.2,147.24,147.17,147.17,19989.0,121.3249,121.3578,121.3001,121.3001,19989.0
2017-07-25 13:45:00,147.17,147.2,147.12,147.16,33296.0,121.3001,121.3249,121.2589,121.2919,33296.0
2017-07-25 13:50:00,147.16,147.21,147.13,147.17,17964.0,121.2919,121.3331,121.2672,121.3001,17964.0
2017-07-25 13:55:00,147.17,147.17,147.07,147.12,16659.0,121.3001,121.3001,121.2177,121.2589,16659.0
2017-07-25 14:00:00,147.12,147.17,147.08,147.09,19210.0,121.2589,121.3001,121.226,121.2342,19210.0
2017-07-25 14:05:00,147.08,147.1,146.93,146.98,34004.0,121.226,121.2424,121.1023,121.1435,34004.0
2017-07-25 14:10:00,146.98,146.99,146.72,146.8,43341.0,121.1435,121.1518,120.9292,120.9952,43341.0
2017-07-25 14:15:00,146.82,146.87,146.64,146.7,46105.0,121.0117,121.0529,120.8633,120.9127,46105.0
2017-07-25 14:20:00,146.71,146.82,146.66,146.77,34800.0,120.921,121.0117,120.8798,120.9704,34800.0
2017-07-25 14:25:00,146.77,146.85,146.75,146.79,19044.0,120.9704,121.0364,120.954,120.9869,19044.0
2017-07-25 14:30:00,146.78,146.79,146.69,146.75,44419.0,120.9787,120.9869,120.9045,120.954,44419.0
2017-07-25 14:35:00,146.76,146.85,146.74,146.77,49699.0,120.9622,121.0364,120.9457,120.9704,49699.0
2017-07-25 14:40:00,146.77,146.79,146.72,146.73,27146.0,120.9704,120.9869,120.9292,120.9375,27146.0
2017-07-25 14:45:00,146.72,146.72,146.6,146.64,36723.0,120.9292,120.9292,120.8303,120.8633,36723.0
2017-07-25 14:50:00,146.65,146.84,146.64,146.8,19996.0,120.8715,121.0281,120.8633,120.9952,19996.0
2017-07-25 14:55:00,146.8,146.86,146.78,146.84,20311.0,120.9952,121.0446,120.9787,121.0281,20311.0
2017-07-25 15:00:00,146.84,146.88,146.81,146.85,22190.0,121.0281,121.0611,121.0034,121.0364,22190.0
2017-07-25 15:05:00,146.84,146.98,146.84,146.97,28450.0,121.0281,121.1435,121.0281,121.1353,28450.0
2017-07-25 15:10:00,146.96,147.0,146.94,146.97,30072.0,121.127,121.16,121.1106,121.1353,30072.0
2017-07-25 15:15:00,146.96,147.0,146.94,146.94,37736.0,121.127,121.16,121.1106,121.1106,37736.0
2017-07-25 15:20:00,146.93,146.94,146.67,146.73,43475.0,121.1023,121.1106,120.888,120.9375,43475.0
2017-07-25 15:25:00,146.74,146.89,146.74,146.86,31316.0,120.9457,121.0693,120.9457,121.0446,31316.0
2017-07-25 15:30:00,146.87,146.9,146.83,146.86,36826.0,121.0529,121.0776,121.0199,121.0446,36826.0
2017-07-25 15:35:00,146.87,146.9,146.74,146.85,45007.0,121.0529,121.0776,120.9457,121.0364,45007.0
2017-07-25 15:40:00,146.85,146.85,146.73,146.79,83435.0,121.0364,121.0364,120.9375,120.9869,83435.0
2017-07-25 15:45:00,146.8,146.92,146.77,146.8,59354.0,120.9952,121.0941,120.9704,120.9952,59354.0
2017-07-25 15:50:00,146.8,146.91,146.78,146.83,68261.0,120.9952,121.0858,120.9787,121.0199,68261.0
2017-07-25 15:55:00,146.83,147.05,146.82,146.97,194233.0,121.0199,121.2012,121.0117,121.1353,194233.0
2017-07-26 09:30:00,146.86,147.25,146.53,146.63,87681.0,121.0446,121.3661,120.7726,120.8551,87681.0
2017-07-26 09:35:00,146.69,146.77,146.51,146.65,31699.0,120.9045,120.9704,120.7561,120.8715,31699.0
2017-07-26 09:40:00,146.69,146.71,146.33,146.46,40290.0,120.9045,120.921,120.6078,120.7149,40290.0
2017-07-26 09:45:00,146.45,146.45,146.06,146.41,58638.0,120.7067,120.7067,120.3852,120.6737,58638.0
2017-07-26 09:50:00,146.42,146.45,145.96,146.3,74030.0,120.682,120.7067,120.3028,120.5831,74030.0
2017-07-26 09:55:00,146.27,146.36,146.15,146.15,35732.0,120.5583,120.6325,120.4594,120.4594,35732.0
2017-07-26 10:00:00,146.19,146.26,146.1,146.16,40992.0,120.4924,120.5501,120.4182,120.4677,40992.0
2017-07-26 10:05:00,146.14,146.29,146.0,146.29,50378.0,120.4512,120.5748,120.3358,120.5748,50378.0
2017-07-26 10:10:00,146.3,146.49,146.27,146.48,40558.0,120.5831,120.7397,120.5583,120.7314,40558.0
2017-07-26 10:15:00,146.49,146.7,146.49,146.61,39724.0,120.7397,120.9127,120.7397,120.8386,39724.0
2017-07-26 10:20:00,146.59,146.6,146.51,146.52,21461.0,120.8221,120.8303,120.7561,120.7644,21461.0
2017-07-26 10:25:00,146.52,146.56,146.42,146.48,19281.0,120.7644,120.7974,120.682,120.7314,19281.0
2017-07-26 10:30:00,146.49,146.58,146.46,146.53,18887.0,120.7397,120.8138,120.7149,120.7726,18887.0
2017-07-26 10:35:00,146.53,146.57,146.45,146.57,27288.0,120.7726,120.8056,120.7067,120.8056,27288.0
2017-07-26 10:40:00,146.54,146.64,146.45,146.46,36076.0,120.7809,120.8633,120.7067,120.7149,36076.0
2017-07-26 10:45:00,146.46,146.56,146.41,146.49,23187.0,120.7149,120.7974,120.6737,120.7397,23187.0
2017-07-26 10:50:00,146.53,146.62,146.48,146.59,18766.0,120.7726,120.8468,120.7314,120.8221,18766.0
2017-07-26 10:55:00,146.63,146.8,146.62,146.68,20982.0,120.8551,120.9952,120.8468,120.8963,20982.0
2017-07-26 11:00:00,146.69,146.88,146.66,146.77,19027.0,120.9045,121.0611,120.8798,120.9704,19027.0
2017-07-26 11:05:00,146.73,146.76,146.62,146.71,18006.0,120.9375,120.9622,120.8468,120.921,18006.0
2017-07-26 11:10:00,146.72,146.79,146.67,146.7,15380.0,120.9292,120.9869,120.888,120.9127,15380.0
2017-07-26 11:15:00,146.68,146.73,146.63,146.71,9918.0,120.8963,120.9375,120.8551,120.921,9918.0
2017-07-26 11:20:00,146.73,146.82,146.67,146.75,20165.0,120.9375,121.0117,120.888,120.954,20165.0
2017-07-26 11:25:00,146.78,146.91,146.72,146.85,17944.0,120.9787,121.0858,120.9292,121.0364,17944.0
2017-07-26 11:30:00,146.81,146.82,146.72,146.76,18005.0,121.0034,121.0117,120.9292,120.9622,18005.0
2017-07-26 11:35:00,146.75,146.79,146.67,146.73,15482.0,120.954,120.9869,120.888,120.9375,15482.0
2017-07-26 11:40:00,146.72,146.77,146.63,146.64,10986.0,120.9292,120.9704,120.8551,120.8633,10986.0
2017-07-26 11:45:00,146.64,146.68,146.56,146.56,11595.0,120.8633,120.8963,120.7974,120.7974,11595.0
2017-07-26 11:50:00,146.58,146.62,146.53,146.54,11938.0,120.8138,120.8468,120.7726,120.7809,11938.0
2017-07-26 11:55:00,146.54,146.62,146.52,146.61,13829.0,120.7809,120.8468,120.7644,120.8386,13829.0
2017-07-26 12:00:00,146.59,146.6,146.49,146.52,23213.0,120.8221,120.8303,120.7397,120.7644,23213.0
2017-07-26 12:05:00,146.53,146.56,146.5,146.54,15268.0,120.7726,120.7974,120.7479,120.7809,15268.0
2017-07-26 12:10:00,146.54,146.57,146.5,146.5,15957.0,120.7809,120.8056,120.7479,120.7479,15957.0
2017-07-26 12:15:00,146.5,146.56,146.48,146.49,8346.0,120.7479,120.7974,120.7314,120.7397,8346.0
2017-07-26 12:20:00,146.48,146.56,146.47,146.52,13357.0,120.7314,120.7974,120.7232,120.7644,13357.0
2017-07-26 12:25:00,146.51,146.53,146.5,146.53,12081.0,120.7561,120.7726,120.7479,120.7726,12081.0
2017-07-26 12:30:00,146.53,146.65,146.52,146.59,36313.0,120.7726,120.8715,120.7644,120.8221,36313.0
2017-07-26 12:35:00,146.6,146.76,146.59,146.74,15438.0,120.8303,120.9622,120.8221,120.9457,15438.0
2017-07-26 12:40:00,146.74,146.78,146.7,146.76,15562.0,120.9457,120.9787,120.9127,120.9622,15562.0
2017-07-26 12:45:00,146.74,146.8,146.72,146.72,19912.0,120.9457,120.9952,120.9292,120.9292,19912.0
2017-07-26 12:50:00,146.73,146.74,146.62,146.65,15497.0,120.9375,120.9457,120.8468,120.8715,15497.0
2017-07-26 12:55:00,146.65,146.75,146.64,146.75,14381.0,120.8715,120.954,120.8633,120.954,14381.0
2017-07-26 13:00:00,146.73,146.75,146.67,146.73,18219.0,120.9375,120.954,120.888,120.9375,18219.0
2017-07-26 13:05:00,146.73,146.79,146.69,146.72,16617.0,120.9375,120.9869,120.9045,120.9292,16617.0
2017-07-26 13:10:00,146.7,146.73,146.56,146.59,25951.0,120.9127,120.9375,120.7974,120.8221,25951.0
2017-07-26 13:15:00,146.58,146.61,146.56,146.61,11788.0,120.8138,120.8386,120.7974,120.8386,11788.0
2017-07-26 13:20:00,146.61,146.68,146.59,146.6,9394.0,120.8386,120.8963,120.8221,120.8303,9394.0
2017-07-26 13:25:00,146.6,146.65,146.56,146.56,15538.0,120.8303,120.8715,120.7974,120.7974,15538.0
2017-07-26 13:30:00,146.57,146.64,146.55,146.63,12264.0,120.8056,120.8633,120.7891,120.8551,12264.0
2017-07-26 13:35:00,146.65,146.68,146.62,146.66,13034.0,120.8715,120.8963,120.8468,120.8798,13034.0
2017-07-26 13:40:00,146.66,146.77,146.63,146.73,16032.0,120.8798,120.9704,120.8551,120.9375,16032.0
2017-07-26 13:45:00,146.71,146.74,146.7,146.74,11733.0,120.921,120.9457,120.9127,120.9457,11733.0
2017-07-26 13:50:00,146.74,146.83,146.74,146.76,14501.0,120.9457,121.0199,120.9457,120.9622,14501.0
2017-07-26 13:55:00,146.75,146.78,146.63,146.72,17308.0,120.954,120.9787,120.8551,120.9292,17308.0
2017-07-26 14:00:00,146.71,146.84,146.67,146.83,26569.0,120.921,121.0281,120.888,121.0199,26569.0
2017-07-26 14:05:00,146.82,146.85,146.71,146.79,19490.0,121.0117,121.0364,120.921,120.9869,19490.0
2017-07-26 14:10:00,146.75,146.92,146.75,146.78,32465.0,120.954,121.0941,120.954,120.9787,32465.0
2017-07-26 14:15:00,146.76,146.85,146.71,146.81,24276.0,120.9622,121.0364,120.921,121.0034,24276.0
2017-07-26 14:20:00,146.82,146.87,146.74,146.78,12102.0,121.0117,121.0529,120.9457,120.9787,12102.0
2017-07-26 14:25:00,146.77,146.92,146.77,146.84,30646.0,120.9704,121.0941,120.9704,121.0281,30646.0
2017-07-26 14:30:00,146.85,146.86,146.76,146.82,30099.0,121.0364,121.0446,120.9622,121.0117,30099.0
2017-07-26 14:35:00,146.81,146.82,146.71,146.74,29869.0,121.0034,121.0117,120.921,120.9457,29869.0
2017-07-26 14:40:00,146.71,146.77,146.67,146.73,21810.0,120.921,120.9704,120.888,120.9375,21810.0
2017-07-26 14:45:00,146.72,146.79,146.68,146.7,18231.0,120.9292,120.9869,120.8963,120.9127,18231.0
2017-07-26 14:50:00,146.7,146.71,146.55,146.55,18644.0,120.9127,120.921,120.7891,120.7891,18644.0
2017-07-26 14:55:00,146.56,146.63,146.53,146.58,27555.0,120.7974,120.8551,120.7726,120.8138,27555.0
2017-07-26 15:00:00,146.57,146.64,146.54,146.62,22967.0,120.8056,120.8633,120.7809,120.8468,22967.0
2017-07-26 15:05:00,146.63,146.68,146.6,146.68,21878.0,120.8551,120.8963,120.8303,120.8963,21878.0
2017-07-26 15:10:00,146.68,146.68,146.6,146.64,20704.0,120.8963,120.8963,120.8303,120.8633,20704.0
2017-07-26 15:15:00,146.64,146.71,146.59,146.7,32186.0,120.8633,120.921,120.8221,120.9127,32186.0
2017-07-26 15:20:00,146.7,146.72,146.66,146.68,27500.0,120.9127,120.9292,120.8798,120.8963,27500.0
2017-07-26 15:25:00,146.69,146.7,146.64,146.67,21952.0,120.9045,120.9127,120.8633,120.888,21952.0
2017-07-26 15:30:00,146.67,146.69,146.6,146.64,38447.0,120.888,120.9045,120.8303,120.8633,38447.0
2017-07-26 15:35:00,146.64,146.66,146.58,146.63,31614.0,120.8633,120.8798,120.8138,120.8551,31614.0
2017-07-26 15:40:00,146.63,146.69,146.61,146.65,40536.0,120.8551,120.9045,120.8386,120.8715,40536.0
2017-07-26 15:45:00,146.65,146.69,146.54,146.64,71074.0,120.8715,120.9045,120.7809,120.8633,71074.0
2017-07-26 15:50:00,146.63,146.67,146.58,146.58,55116.0,120.8551,120.888,120.8138,120.8138,55116.0
2017-07-26 15:55:00,146.59,146.67,146.57,146.65,112031.0,120.8221,120.888,120.8056,120.8715,112031.0
2017-07-27 09:30:00,146.18,146.46,145.89,146.06,118819.0,120.4842,120.7149,120.2451,120.3852,118819.0
2017-07-27 09:35:00,146.02,146.65,146.01,146.47,55453.0,120.3523,120.8715,120.344,120.7232,55453.0
2017-07-27 09:40:00,146.52,146.54,146.04,146.17,53305.0,120.7644,120.7809,120.3688,120.4759,53305.0
2017-07-27 09:45:00,146.18,146.29,146.01,146.19,53477.0,120.4842,120.5748,120.344,120.4924,53477.0
2017-07-27 09:50:00,146.16,146.28,146.07,146.23,40420.0,120.4677,120.5666,120.3935,120.5254,40420.0
2017-07-27 09:55:00,146.21,146.52,146.14,146.49,43475.0,120.5089,120.7644,120.4512,120.7397,43475.0
2017-07-27 10:00:00,146.49,146.51,146.32,146.45,49887.0,120.7397,120.7561,120.5995,120.7067,49887.0
2017-07-27 10:05:00,146.45,146.52,146.43,146.51,57125.0,120.7067,120.7644,120.6902,120.7561,57125.0
2017-07-27 10:10:00,146.51,146.62,146.48,146.59,51782.0,120.7561,120.8468,120.7314,120.8221,51782.0
2017-07-27 10:15:00,146.58,146.81,146.48,146.79,70361.0,120.8138,121.0034,120.7314,120.9869,70361.0
2017-07-27 10:20:00,146.79,146.94,146.78,146.89,27354.0,120.9869,121.1106,120.9787,121.0693,27354.0
2017-07-27 10:25:00,146.9,146.94,146.76,146.76,36032.0,121.0776,121.1106,120.9622,120.9622,36032.0
2017-07-27 10:30:00,146.75,146.76,146.62,146.7,35847.0,120.954,120.9622,120.8468,120.9127,35847.0
2017-07-27 10:35:00,146.72,146.73,146.6,146.67,36893.0,120.9292,120.9375,120.8303,120.888,36893.0
2017-07-27 10:40:00,146.67,146.75,146.59,146.67,36723.0,120.888,120.954,120.8221,120.888,36723.0
2017-07-27 10:45:00,146.66,146.67,146.57,146.64,19866.0,120.8798,120.888,120.8056,120.8633,19866.0
2017-07-27 10:50:00,146.65,146.69,146.54,146.58,32040.0,120.8715,120.9045,120.7809,120.8138,32040.0
2017-07-27 10:55:00,146.59,146.69,146.51,146.58,45006.0,120.8221,120.9045,120.7561,120.8138,45006.0
2017-07-27 11:00:00,146.58,146.6,146.37,146.4,26353.0,120.8138,120.8303,120.6408,120.6655,26353.0
2017-07-27 11:05:00,146.43,146.58,146.4,146.49,27488.0,120.6902,120.8138,120.6655,120.7397,27488.0
2017-07-27 11:10:00,146.53,146.63,146.51,146.61,40359.0,120.7726,120.8551,120.7561,120.8386,40359.0
2017-07-27 11:15:00,146.62,146.66,146.49,146.55,28147.0,120.8468,120.8798,120.7397,120.7891,28147.0
2017-07-27 11:20:00,146.55,146.55,146.44,146.45,30545.0,120.7891,120.7891,120.6985,120.7067,30545.0
2017-07-27 11:25:00,146.47,146.63,146.46,146.57,29530.0,120.7232,120.8551,120.7149,120.8056,29530.0
2017-07-27 11:30:00,146.56,146.69,146.56,146.64,103374.0,120.7974,120.9045,120.7974,120.8633,103374.0
2017-07-27 11:35:00,146.66,146.69,146.56,146.6,23158.0,120.8798,120.9045,120.7974,120.8303,23158.0
2017-07-27 11:40:00,146.6,146.67,146.58,146.65,20080.0,120.8303,120.888,120.8138,120.8715,20080.0
2017-07-27 11:45:00,146.65,146.66,146.6,146.65,25468.0,120.8715,120.8798,120.8303,120.8715,25468.0
2017-07-27 11:50:00,146.65,146.66,146.55,146.65,19323.0,120.8715,120.8798,120.7891,120.8715,19323.0
2017-07-27 11:55:00,146.65,146.68,146.61,146.65,28867.0,120.8715,120.8963,120.8386,120.8715,28867.0
2017-07-27 12:00:00,146.64,146.68,146.6,146.67,34685.0,120.8633,120.8963,120.8303,120.888,34685.0
2017-07-27 12:05:00,146.67,146.71,146.57,146.69,46438.0,120.888,120.921,120.8056,120.9045,46438.0
2017-07-27 12:10:00,146.69,146.77,146.63,146.63,52818.0,120.9045,120.9704,120.8551,120.8551,52818.0
2017-07-27 12:15:00,146.63,146.67,146.59,146.64,41344.0,120.8551,120.888,120.8221,120.8633,41344.0
2017-07-27 12:20:00,146.64,146.66,146.61,146.65,108013.0,120.8633,120.8798,120.8386,120.8715,108013.0
2017-07-27 12:25:00,146.65,146.67,146.61,146.65,29340.0,120.8715,120.888,120.8386,120.8715,29340.0
2017-07-27 12:30:00,146.65,146.69,146.61,146.63,39618.0,120.8715,120.9045,120.8386,120.8551,39618.0
2017-07-27 12:35:00,146.64,146.66,146.57,146.65,32653.0,120.8633,120.8798,120.8056,120.8715,32653.0
2017-07-27 12:40:00,146.64,146.7,146.58,146.68,27091.0,120.8633,120.9127,120.8138,120.8963,27091.0
2017-07-27 12:45:00,146.69,146.89,146.69,146.89,21418.0,120.9045,121.0693,120.9045,121.0693,21418.0
2017-07-27 12:50:00,146.9,146.92,146.8,146.85,53772.0,121.0776,121.0941,120.9952,121.0364,53772.0
2017-07-27 12:55:00,146.88,147.02,146.85,146.93,64674.0,121.0611,121.1765,121.0364,121.1023,64674.0
2017-07-27 13:00:00,146.93,147.16,146.87,147.15,37365.0,121.1023,121.2919,121.0529,121.2836,37365.0
2017-07-27 13:05:00,147.16,147.18,147.04,147.06,22905.0,121.2919,121.3084,121.193,121.2095,22905.0
2017-07-27 13:10:00,147.06,147.06,146.84,146.84,18023.0,121.2095,121.2095,121.0281,121.0281,18023.0
2017-07-27 13:15:00,146.83,146.83,146.58,146.58,37328.0,121.0199,121.0199,120.8138,120.8138,37328.0
2017-07-27 13:20:00,146.59,146.73,146.57,146.65,26059.0,120.8221,120.9375,120.8056,120.8715,26059.0
2017-07-27 13:25:00,146.63,146.89,146.6,146.84,33786.0,120.8551,121.0693,120.8303,121.0281,33786.0
2017-07-27 13:30:00,146.89,146.89,146.67,146.72,22186.0,121.0693,121.0693,120.888,120.9292,22186.0
2017-07-27 13:35:00,146.73,146.85,146.57,146.78,32988.0,120.9375,121.0364,120.8056,120.9787,32988.0
2017-07-27 13:40:00,146.75,146.88,146.7,146.72,25313.0,120.954,121.0611,120.9127,120.9292,25313.0
2017-07-27 13:45:00,146.74,146.82,146.65,146.77,15997.0,120.9457,121.0117,120.8715,120.9704,15997.0
2017-07-27 13:50:00,146.77,146.92,146.76,146.91,15657.0,120.9704,121.0941,120.9622,121.0858,15657.0
2017-07-27 13:55:00,146.9,146.95,146.84,146.89,22350.0,121.0776,121.1188,121.0281,121.0693,22350.0
2017-07-27 14:00:00,146.91,147.03,146.82,146.92,32258.0,121.0858,121.1847,121.0117,121.0941,32258.0
2017-07-27 14:05:00,146.91,146.99,146.86,146.94,29579.0,121.0858,121.1518,121.0446,121.1106,29579.0
2017-07-27 14:10:00,146.95,147.12,146.94,147.08,30663.0,121.1188,121.2589,121.1106,121.226,30663.0
2017-07-27 14:15:00,147.06,147.12,147.04,147.09,36273.0,121.2095,121.2589,121.193,121.2342,36273.0
2017-07-27 14:20:00,147.09,147.12,147.08,147.08,33490.0,121.2342,121.2589,121.226,121.226,33490.0
2017-07-27 14:25:00,147.06,147.11,146.98,147.1,27832.0,121.2095,121.2507,121.1435,121.2424,27832.0
2017-07-27 14:30:00,147.11,147.18,147.0,147.0,27084.0,121.2507,121.3084,121.16,121.16,27084.0
2017-07-27 14:35:00,147.01,147.42,146.99,147.31,105410.0,121.1683,121.5062,121.1518,121.4155,105410.0
2017-07-27 14:40:00,147.27,147.35,147.16,147.2,42084.0,121.3826,121.4485,121.2919,121.3249,42084.0
2017-07-27 14:45:00,147.21,147.26,147.18,147.18,44571.0,121.3331,121.3743,121.3084,121.3084,44571.0
2017-07-27 14:50:00,147.18,147.24,147.12,147.24,28080.0,121.3084,121.3578,121.2589,121.3578,28080.0
2017-07-27 14:55:00,147.24,147.33,147.18,147.25,54488.0,121.3578,121.432,121.3084,121.3661,54488.0
2017-07-27 15:00:00,147.25,147.27,147.18,147.25,44455.0,121.3661,121.3826,121.3084,121.3661,44455.0
2017-07-27 15:05:00,147.27,147.3,147.23,147.27,34138.0,121.3826,121.4073,121.3496,121.3826,34138.0
2017-07-27 15:10:00,147.28,147.47,147.24,147.45,60547.0,121.3908,121.5474,121.3578,121.5309,60547.0
2017-07-27 15:15:00,147.46,147.51,147.39,147.39,46213.0,121.5392,121.5804,121.4815,121.4815,46213.0
2017-07-27 15:20:00,147.39,147.58,147.36,147.56,43106.0,121.4815,121.6381,121.4567,121.6216,43106.0
2017-07-27 15:25:00,147.55,147.63,147.5,147.59,52004.0,121.6133,121.6793,121.5721,121.6463,52004.0
2017-07-27 15:30:00,147.6,147.6,147.47,147.55,47620.0,121.6545,121.6545,121.5474,121.6133,47620.0
2017-07-27 15:35:00,147.55,147.67,147.55,147.65,61849.0,121.6133,121.7122,121.6133,121.6958,61849.0
2017-07-27 15:40:00,147.63,147.8,147.58,147.78,104899.0,121.6793,121.8194,121.6381,121.8029,104899.0
2017-07-27 15:45:00,147.78,147.86,147.68,147.68,97015.0,121.8029,121.8688,121.7205,121.7205,97015.0
2017-07-27 15:50:00,147.69,147.72,147.57,147.64,108898.0,121.7287,121.7534,121.6298,121.6875,108898.0
2017-07-27 15:55:00,147.62,147.76,147.46,147.73,194219.0,121.671,121.7864,121.5392,121.7617,194219.0
2017-07-28 09:30:00,147.84,148.05,147.7,147.97,106628.0,121.8524,122.0254,121.737,121.9595,106628.0
2017-07-28 09:35:00,147.97,148.27,147.93,148.03,76371.0,121.9595,122.2068,121.9265,122.009,76371.0
2017-07-28 09:40:00,148.06,148.1,147.77,147.97,46702.0,122.0337,122.0667,121.7947,121.9595,46702.0
2017-07-28 09:45:00,147.99,148.06,147.93,148.0,31585.0,121.976,122.0337,121.9265,121.9842,31585.0
2017-07-28 09:50:00,148.0,148.06,147.89,148.0,38428.0,121.9842,122.0337,121.8936,121.9842,38428.0
2017-07-28 09:55:00,147.98,148.02,147.82,147.87,22757.0,121.9677,122.0007,121.8359,121.8771,22757.0
2017-07-28 10:00:00,147.85,147.91,147.5,147.52,50401.0,121.8606,121.9101,121.5721,121.5886,50401.0
2017-07-28 10:05:00,147.52,147.55,147.44,147.48,40792.0,121.5886,121.6133,121.5227,121.5556,40792.0
2017-07-28 10:10:00,147.47,147.7,147.44,147.61,28730.0,121.5474,121.737,121.5227,121.6628,28730.0
2017-07-28 10:15:00,147.66,147.77,147.64,147.77,20029.0,121.704,121.7947,121.6875,121.7947,20029.0
2017-07-28 10:20:00,147.79,147.86,147.75,147.81,30482.0,121.8111,121.8688,121.7782,121.8276,30482.0
2017-07-28 10:25:00,147.81,147.96,147.81,147.86,25261.0,121.8276,121.9513,121.8276,121.8688,25261.0
2017-07-28 10:30:00,147.84,147.89,147.71,147.89,25841.0,121.8524,121.8936,121.7452,121.8936,25841.0
2017-07-28 10:35:00,147.89,147.98,147.88,147.88,24550.0,121.8936,121.9677,121.8853,121.8853,24550.0
2017-07-28 10:40:00,147.88,148.0,147.87,147.99,30461.0,121.8853,121.9842,121.8771,121.976,30461.0
2017-07-28 10:45:00,147.98,148.11,147.95,148.05,40018.0,121.9677,122.0749,121.943,122.0254,40018.0
2017-07-28 10:50:00,148.05,148.06,147.94,147.98,34541.0,122.0254,122.0337,121.9348,121.9677,34541.0
2017-07-28 10:55:00,147.98,148.0,147.86,147.87,28508.0,121.9677,121.9842,121.8688,121.8771,28508.0
2017-07-28 11:00:00,147.87,147.89,147.74,147.79,28672.0,121.8771,121.8936,121.7699,121.8111,28672.0
2017-07-28 11:05:00,147.79,147.83,147.56,147.66,29074.0,121.8111,121.8441,121.6216,121.704,29074.0
2017-07-28 11:10:00,147.66,147.7,147.58,147.66,25833.0,121.704,121.737,121.6381,121.704,25833.0
2017-07-28 11:15:00,147.65,147.69,147.58,147.63,17591.0,121.6958,121.7287,121.6381,121.6793,17591.0
2017-07-28 11:20:00,147.62,147.62,147.51,147.59,35440.0,121.671,121.671,121.5804,121.6463,35440.0
2017-07-28 11:25:00,147.58,147.81,147.58,147.72,18467.0,121.6381,121.8276,121.6381,121.7534,18467.0
2017-07-28 11:30:00,147.75,147.87,147.74,147.8,24516.0,121.7782,121.8771,121.7699,121.8194,24516.0
2017-07-28 11:35:00,147.81,147.93,147.78,147.8,13232.0,121.8276,121.9265,121.8029,121.8194,13232.0
2017-07-28 11:40:00,147.8,147.85,147.76,147.83,18227.0,121.8194,121.8606,121.7864,121.8441,18227.0
2017-07-28 11:45:00,147.84,147.94,147.79,147.9,18804.0,121.8524,121.9348,121.8111,121.9018,18804.0
2017-07-28 11:50:00,147.9,147.93,147.85,147.87,11010.0,121.9018,121.9265,121.8606,121.8771,11010.0
2017-07-28 11:55:00,147.88,147.91,147.84,147.85,18475.0,121.8853,121.9101,121.8524,121.8606,18475.0
2017-07-28 12:00:00,147.86,147.86,147.75,147.77,17311.0,121.8688,121.8688,121.7782,121.7947,17311.0
2017-07-28 12:05:00,147.78,147.81,147.69,147.69,14086.0,121.8029,121.8276,121.7287,121.7287,14086.0
2017-07-28 12:10:00,147.67,147.7,147.61,147.62,16714.0,121.7122,121.737,121.6628,121.671,16714.0
2017-07-28 12:15:00,147.63,147.63,147.54,147.57,22785.0,121.6793,121.6793,121.6051,121.6298,22785.0
2017-07-28 12:20:00,147.56,147.61,147.44,147.45,15561.0,121.6216,121.6628,121.5227,121.5309,15561.0
2017-07-28 12:25:00,147.46,147.58,147.33,147.5,25779.0,121.5392,121.6381,121.432,121.5721,25779.0
2017-07-28 12:30:00,147.5,147.55,147.45,147.49,7904.0,121.5721,121.6133,121.5309,121.5639,7904.0
2017-07-28 12:35:00,147.5,147.52,147.43,147.52,10469.0,121.5721,121.5886,121.5144,121.5886,10469.0
2017-07-28 12:40:00,147.51,147.51,147.38,147.42,14389.0,121.5804,121.5804,121.4732,121.5062,14389.0
2017-07-28 12:45:00,147.42,147.52,147.42,147.47,17377.0,121.5062,121.5886,121.5062,121.5474,17377.0
2017-07-28 12:50:00,147.45,147.47,147.36,147.4,10777.0,121.5309,121.5474,121.4567,121.4897,10777.0
2017-07-28 12:55:00,147.4,147.51,147.37,147.42,13975.0,121.4897,121.5804,121.465,121.5062,13975.0
2017-07-28 13:00:00,147.42,147.44,147.32,147.41,15495.0,121.5062,121.5227,121.4238,121.4979,15495.0
2017-07-28 13:05:00,147.42,147.59,147.4,147.59,13479.0,121.5062,121.6463,121.4897,121.6463,13479.0
2017-07-28 13:10:00,147.6,147.65,147.52,147.65,13342.0,121.6545,121.6958,121.5886,121.6958,13342.0
2017-07-28 13:15:00,147.65,147.76,147.64,147.73,13436.0,121.6958,121.7864,121.6875,121.7617,13436.0
2017-07-28 13:20:00,147.72,147.86,147.72,147.84,9064.0,121.7534,121.8688,121.7534,121.8524,9064.0
2017-07-28 13:25:00,147.84,147.86,147.8,147.84,9124.0,121.8524,121.8688,121.8194,121.8524,9124.0
2017-07-28 13:30:00,147.84,147.93,147.8,147.86,9965.0,121.8524,121.9265,121.8194,121.8688,9965.0
2017-07-28 13:35:00,147.86,147.89,147.83,147.87,10201.0,121.8688,121.8936,121.8441,121.8771,10201.0
2017-07-28 13:40:00,147.85,147.98,147.85,147.96,16046.0,121.8606,121.9677,121.8606,121.9513,16046.0
2017-07-28 13:45:00,147.96,147.96,147.88,147.92,11425.0,121.9513,121.9513,121.8853,121.9183,11425.0
2017-07-28 13:50:00,147.92,147.99,147.9,147.95,17431.0,121.9183,121.976,121.9018,121.943,17431.0
2017-07-28 13:55:00,147.95,147.96,147.87,147.95,14379.0,121.943,121.9513,121.8771,121.943,14379.0
2017-07-28 14:00:00,147.95,147.96,147.84,147.87,15729.0,121.943,121.9513,121.8524,121.8771,15729.0
2017-07-28 14:05:00,147.86,147.89,147.83,147.84,28011.0,121.8688,121.8936,121.8441,121.8524,28011.0
2017-07-28 14:10:00,147.84,147.99,147.82,147.91,32816.0,121.8524,121.976,121.8359,121.9101,32816.0
2017-07-28 14:15:00,147.9,147.94,147.89,147.91,12760.0,121.9018,121.9348,121.8936,121.9101,12760.0
2017-07-28 14:20:00,147.91,147.96,147.87,147.95,12269.0,121.9101,121.9513,121.8771,121.943,12269.0
2017-07-28 14:25:00,147.96,147.98,147.91,147.92,16167.0,121.9513,121.9677,121.9101,121.9183,16167.0
2017-07-28 14:30:00,147.92,147.97,147.9,147.97,13473.0,121.9183,121.9595,121.9018,121.9595,13473.0
2017-07-28 14:35:00,147.97,147.97,147.89,147.97,13458.0,121.9595,121.9595,121.8936,121.9595,13458.0
2017-07-28 14:40:00,147.97,148.04,147.95,148.02,30359.0,121.9595,122.0172,121.943,122.0007,30359.0
2017-07-28 14:45:00,148.0,148.04,147.98,148.01,17990.0,121.9842,122.0172,121.9677,121.9925,17990.0
2017-07-28 14:50:00,148.0,148.01,147.95,147.95,11617.0,121.9842,121.9925,121.943,121.943,11617.0
2017-07-28 14:55:00,147.96,148.02,147.94,148.0,21553.0,121.9513,122.0007,121.9348,121.9842,21553.0
2017-07-28 15:00:00,148.0,148.15,147.99,148.14,73746.0,121.9842,122.1079,121.976,122.0996,73746.0
2017-07-28 15:05:00,148.12,148.13,147.99,148.03,27226.0,122.0831,122.0914,121.976,122.009,27226.0
2017-07-28 15:10:00,148.01,148.04,147.99,148.0,16920.0,121.9925,122.0172,121.976,121.9842,16920.0
2017-07-28 15:15:00,148.0,148.1,147.99,148.07,26908.0,121.9842,122.0667,121.976,122.0419,26908.0
2017-07-28 15:20:00,148.06,148.08,148.0,148.05,26246.0,122.0337,122.0502,121.9842,122.0254,26246.0
2017-07-28 15:25:00,148.05,148.06,147.95,148.05,24598.0,122.0254,122.0337,121.943,122.0254,24598.0
2017-07-28 15:30:00,148.05,148.08,147.95,147.96,33655.0,122.0254,122.0502,121.943,121.9513,33655.0
2017-07-28 15:35:00,147.96,148.07,147.96,148.07,24621.0,121.9513,122.0419,121.9513,122.0419,24621.0
2017-07-28 15:40:00,148.06,148.13,148.02,148.07,44967.0,122.0337,122.0914,122.0007,122.0419,44967.0
2017-07-28 15:45:00,148.07,148.12,148.0,148.01,49323.0,122.0419,122.0831,121.9842,121.9925,49323.0
2017-07-28 15:50:00,148.0,148.07,147.98,148.0,62509.0,121.9842,122.0419,121.9677,121.9842,62509.0
2017-07-28 15:55:00,148.0,148.08,147.98,148.05,108579.0,121.9842,122.0502,121.9677,122.0254,108579.0
2017-07-31 09:30:00,148.0,148.28,147.9,148.09,98473.0,121.9842,122.215,121.9018,122.0584,98473.0
2017-07-31 09:35:00,148.04,148.23,147.69,147.99,41444.0,122.0172,122.1738,121.7287,121.976,41444.0
2017-07-31 09:40:00,148.08,148.12,147.97,148.03,24324.0,122.0502,122.0831,121.9595,122.009,24324.0
2017-07-31 09:45:00,148.05,148.35,148.02,148.15,24608.0,122.0254,122.2727,122.0007,122.1079,24608.0
2017-07-31 09:50:00,148.17,148.33,148.07,148.31,19464.0,122.1243,122.2562,122.0419,122.2397,19464.0
2017-07-31 09:55:00,148.25,148.36,148.23,148.24,25817.0,122.1903,122.2809,122.1738,122.182,25817.0
2017-07-31 10:00:00,148.25,148.27,147.9,147.93,48445.0,122.1903,122.2068,121.9018,121.9265,48445.0
2017-07-31 10:05:00,147.9,148.0,147.83,147.89,20220.0,121.9018,121.9842,121.8441,121.8936,20220.0
2017-07-31 10:10:00,147.84,147.93,147.54,147.58,59106.0,121.8524,121.9265,121.6051,121.6381,59106.0
2017-07-31 10:15:00,147.59,147.73,147.58,147.72,35452.0,121.6463,121.7617,121.6381,121.7534,35452.0
2017-07-31 10:20:00,147.73,147.98,147.72,147.88,29909.0,121.7617,121.9677,121.7534,121.8853,29909.0
2017-07-31 10:25:00,147.89,148.02,147.8,147.94,20705.0,121.8936,122.0007,121.8194,121.9348,20705.0
2017-07-31 10:30:00,147.95,148.08,147.94,148.04,35291.0,121.943,122.0502,121.9348,122.0172,35291.0
2017-07-31 10:35:00,148.04,148.29,148.0,148.29,29491.0,122.0172,122.2233,121.9842,122.2233,29491.0
2017-07-31 10:40:00,148.3,148.33,148.16,148.19,32350.0,122.2315,122.2562,122.1161,122.1408,32350.0
2017-07-31 10:45:00,148.19,148.37,148.19,148.35,27206.0,122.1408,122.2892,122.1408,122.2727,27206.0
2017-07-31 10:50:00,148.34,148.35,148.23,148.31,31315.0,122.2645,122.2727,122.1738,122.2397,31315.0
2017-07-31 10:55:00,148.31,148.45,148.31,148.45,37549.0,122.2397,122.3551,122.2397,122.3551,37549.0
2017-07-31 11:00:00,148.45,148.72,148.44,148.69,71467.0,122.3551,122.5777,122.3469,122.5529,71467.0
2017-07-31 11:05:00,148.7,148.74,148.6,148.74,26014.0,122.5612,122.5942,122.4788,122.5942,26014.0
2017-07-31 11:10:00,148.73,148.79,148.72,148.78,36671.0,122.5859,122.6354,122.5777,122.6271,36671.0
2017-07-31 11:15:00,148.78,149.0,148.77,148.97,31535.0,122.6271,122.8084,122.6189,122.7837,31535.0
2017-07-31 11:20:00,148.97,149.01,148.9,148.95,45436.0,122.7837,122.8167,122.726,122.7672,45436.0
2017-07-31 11:25:00,148.97,149.1,148.95,149.05,51238.0,122.7837,122.8909,122.7672,122.8497,51238.0
2017-07-31 11:30:00,149.05,149.25,149.03,149.2,54612.0,122.8497,123.0145,122.8332,122.9733,54612.0
2017-07-31 11:35:00,149.2,149.25,149.07,149.25,28616.0,122.9733,123.0145,122.8661,123.0145,28616.0
2017-07-31 11:40:00,149.25,149.33,149.19,149.28,67146.0,123.0145,123.0804,122.965,123.0392,67146.0
2017-07-31 11:45:00,149.27,149.35,149.22,149.34,24294.0,123.031,123.0969,122.9898,123.0887,24294.0
2017-07-31 11:50:00,149.35,149.4,149.3,149.4,27679.0,123.0969,123.1381,123.0557,123.1381,27679.0
2017-07-31 11:55:00,149.41,149.51,149.41,149.43,44883.0,123.1464,123.2288,123.1464,123.1629,44883.0
2017-07-31 12:00:00,149.43,149.58,149.42,149.53,41904.0,123.1629,123.2865,123.1546,123.2453,41904.0
2017-07-31 12:05:00,149.53,149.55,149.5,149.53,30628.0,123.2453,123.2618,123.2206,123.2453,30628.0
2017-07-31 12:10:00,149.53,149.63,149.5,149.62,39865.0,123.2453,123.3277,123.2206,123.3195,39865.0
2017-07-31 12:15:00,149.61,149.65,149.59,149.64,31528.0,123.3112,123.3442,123.2947,123.3359,31528.0
2017-07-31 12:20:00,149.64,149.65,149.55,149.61,20877.0,123.3359,123.3442,123.2618,123.3112,20877.0
2017-07-31 12:25:00,149.62,149.64,149.58,149.61,21596.0,123.3195,123.3359,123.2865,123.3112,21596.0
2017-07-31 12:30:00,149.61,149.67,149.61,149.67,21878.0,123.3112,123.3607,123.3112,123.3607,21878.0
2017-07-31 12:35:00,149.66,149.7,149.62,149.65,30406.0,123.3524,123.3854,123.3195,123.3442,30406.0
2017-07-31 12:40:00,149.66,149.67,149.63,149.66,15500.0,123.3524,123.3607,123.3277,123.3524,15500.0
2017-07-31 12:45:00,149.66,149.7,149.61,149.64,28513.0,123.3524,123.3854,123.3112,123.3359,28513.0
2017-07-31 12:50:00,149.63,149.66,149.61,149.62,21112.0,123.3277,123.3524,123.3112,123.3195,21112.0
2017-07-31 12:55:00,149.62,149.69,149.61,149.66,25509.0,123.3195,123.3772,123.3112,123.3524,25509.0
2017-07-31 13:00:00,149.66,149.75,149.64,149.71,29494.0,123.3524,123.4266,123.3359,123.3936,29494.0
2017-07-31 13:05:00,149.72,149.83,149.69,149.83,22386.0,123.4019,123.4925,123.3772,123.4925,22386.0
2017-07-31 13:10:00,149.83,149.84,149.76,149.79,25387.0,123.4925,123.5008,123.4349,123.4596,25387.0
2017-07-31 13:15:00,149.78,149.84,149.75,149.76,36109.0,123.4513,123.5008,123.4266,123.4349,36109.0
2017-07-31 13:20:00,149.77,149.87,149.75,149.83,29615.0,123.4431,123.5255,123.4266,123.4925,29615.0
2017-07-31 13:25:00,149.82,149.84,149.76,149.76,31201.0,123.4843,123.5008,123.4349,123.4349,31201.0
2017-07-31 13:30:00,149.77,149.79,149.76,149.78,17244.0,123.4431,123.4596,123.4349,123.4513,17244.0
2017-07-31 13:35:00,149.78,149.78,149.59,149.59,48153.0,123.4513,123.4513,123.2947,123.2947,48153.0
2017-07-31 13:40:00,149.59,149.59,149.51,149.51,24817.0,123.2947,123.2947,123.2288,123.2288,24817.0
2017-07-31 13:45:00,149.51,149.55,149.47,149.52,31253.0,123.2288,123.2618,123.1958,123.237,31253.0
2017-07-31 13:50:00,149.52,149.54,149.45,149.51,55811.0,123.237,123.2535,123.1793,123.2288,55811.0
2017-07-31 13:55:00,149.51,149.52,149.47,149.47,28583.0,123.2288,123.237,123.1958,123.1958,28583.0
2017-07-31 14:00:00,149.47,149.49,149.45,149.46,50694.0,123.1958,123.2123,123.1793,123.1876,50694.0
2017-07-31 14:05:00,149.46,149.62,149.46,149.6,35766.0,123.1876,123.3195,123.1876,123.303,35766.0
2017-07-31 14:10:00,149.6,149.87,149.6,149.84,40527.0,123.303,123.5255,123.303,123.5008,40527.0
2017-07-31 14:15:00,149.84,149.95,149.8,149.93,97213.0,123.5008,123.5915,123.4678,123.575,97213.0
2017-07-31 14:20:00,149.91,149.94,149.85,149.89,26395.0,123.5585,123.5832,123.509,123.542,26395.0
2017-07-31 14:25:00,149.88,149.88,149.75,149.84,28617.0,123.5338,123.5338,123.4266,123.5008,28617.0
2017-07-31 14:30:00,149.85,149.98,149.84,149.94,35615.0,123.509,123.6162,123.5008,123.5832,35615.0
2017-07-31 14:35:00,149.94,149.94,149.76,149.82,45512.0,123.5832,123.5832,123.4349,123.4843,45512.0
2017-07-31 14:40:00,149.82,149.9,149.73,149.89,48409.0,123.4843,123.5502,123.4101,123.542,48409.0
2017-07-31 14:45:00,149.89,149.89,149.8,149.86,30429.0,123.542,123.542,123.4678,123.5173,30429.0
2017-07-31 14:50:00,149.87,149.88,149.6,149.62,36904.0,123.5255,123.5338,123.303,123.3195,36904.0
2017-07-31 14:55:00,149.62,149.62,149.49,149.54,39068.0,123.3195,123.3195,123.2123,123.2535,39068.0
2017-07-31 15:00:00,149.55,149.64,149.54,149.63,40839.0,123.2618,123.3359,123.2535,123.3277,40839.0
2017-07-31 15:05:00,149.63,149.71,149.62,149.66,35589.0,123.3277,123.3936,123.3195,123.3524,35589.0
2017-07-31 15:10:00,149.66,149.85,149.66,149.84,35206.0,123.3524,123.509,123.3524,123.5008,35206.0
2017-07-31 15:15:00,149.85,149.92,149.8,149.81,51413.0,123.509,123.5667,123.4678,123.4761,51413.0
2017-07-31 15:20:00,149.82,149.86,149.8,149.85,33519.0,123.4843,123.5173,123.4678,123.509,33519.0
2017-07-31 15:25:00,149.85,149.89,149.85,149.89,40098.0,123.509,123.542,123.509,123.542,40098.0
2017-07-31 15:30:00,149.89,149.93,149.85,149.85,53325.0,123.542,123.575,123.509,123.509,53325.0
2017-07-31 15:35:00,149.85,149.86,149.76,149.77,54268.0,123.509,123.5173,123.4349,123.4431,54268.0
2017-07-31 15:40:00,149.77,149.95,149.77,149.93,95239.0,123.4431,123.5915,123.4431,123.575,95239.0
2017-07-31 15:45:00,149.94,149.96,149.85,149.86,85688.0,123.5832,123.5997,123.509,123.5173,85688.0
2017-07-31 15:50:00,149.86,149.89,149.78,149.79,145638.0,123.5173,123.542,123.4513,123.4596,145638.0
2017-07-31 15:55:00,149.78,149.84,149.65,149.66,314000.0,123.4513,123.5008,123.3442,123.3524,314000.0
2017-08-01 09:30:00,150.24,150.39,149.8,150.08,133489.0,123.8305,123.9541,123.4678,123.6986,133489.0
2017-08-01 09:35:00,150.04,150.04,149.76,149.84,54444.0,123.6656,123.6656,123.4349,123.5008,54444.0
2017-08-01 09:40:00,149.86,150.03,149.83,150.01,38905.0,123.5173,123.6574,123.4925,123.6409,38905.0
2017-08-01 09:45:00,150.01,150.02,149.74,149.92,44725.0,123.6409,123.6492,123.4184,123.5667,44725.0
2017-08-01 09:50:00,149.9,149.93,149.45,149.49,42484.0,123.5502,123.575,123.1793,123.2123,42484.0
2017-08-01 09:55:00,149.49,149.62,149.05,149.09,42344.0,123.2123,123.3195,122.8497,122.8826,42344.0
2017-08-01 10:00:00,149.09,149.38,149.03,149.16,39800.0,122.8826,123.1217,122.8332,122.9403,39800.0
2017-08-01 10:05:00,149.14,149.17,148.95,149.1,70393.0,122.9238,122.9486,122.7672,122.8909,70393.0
2017-08-01 10:10:00,149.1,149.35,148.97,149.34,41722.0,122.8909,123.0969,122.7837,123.0887,41722.0
2017-08-01 10:15:00,149.35,149.49,149.28,149.42,22901.0,123.0969,123.2123,123.0392,123.1546,22901.0
2017-08-01 10:20:00,149.42,149.49,149.29,149.36,26318.0,123.1546,123.2123,123.0475,123.1052,26318.0
2017-08-01 10:25:00,149.35,149.73,149.35,149.71,22408.0,123.0969,123.4101,123.0969,123.3936,22408.0
2017-08-01 10:30:00,149.71,149.88,149.6,149.6,23281.0,123.3936,123.5338,123.303,123.303,23281.0
2017-08-01 10:35:00,149.6,149.64,149.51,149.51,66801.0,123.303,123.3359,123.2288,123.2288,66801.0
2017-08-01 10:40:00,149.53,149.73,149.45,149.7,30036.0,123.2453,123.4101,123.1793,123.3854,30036.0
2017-08-01 10:45:00,149.7,149.74,149.65,149.74,40607.0,123.3854,123.4184,123.3442,123.4184,40607.0
2017-08-01 10:50:00,149.73,149.74,149.57,149.63,21499.0,123.4101,123.4184,123.2783,123.3277,21499.0
2017-08-01 10:55:00,149.62,149.7,149.54,149.57,18250.0,123.3195,123.3854,123.2535,123.2783,18250.0
2017-08-01 11:00:00,149.55,149.61,149.47,149.6,33069.0,123.2618,123.3112,123.1958,123.303,33069.0
2017-08-01 11:05:00,149.62,149.67,149.47,149.47,22356.0,123.3195,123.3607,123.1958,123.1958,22356.0
2017-08-01 11:10:00,149.47,149.67,149.44,149.66,24723.0,123.1958,123.3607,123.1711,123.3524,24723.0
2017-08-01 11:15:00,149.65,149.71,149.5,149.54,26100.0,123.3442,123.3936,123.2206,123.2535,26100.0
2017-08-01 11:20:00,149.53,149.71,149.52,149.7,28762.0,123.2453,123.3936,123.237,123.3854,28762.0
2017-08-01 11:25:00,149.69,149.71,149.58,149.68,35168.0,123.3772,123.3936,123.2865,123.3689,35168.0
2017-08-01 11:30:00,149.67,149.83,149.67,149.73,73730.0,123.3607,123.4925,123.3607,123.4101,73730.0
2017-08-01 11:35:00,149.71,149.82,149.68,149.79,34919.0,123.3936,123.4843,123.3689,123.4596,34919.0
2017-08-01 11:40:00,149.78,149.81,149.69,149.78,25137.0,123.4513,123.4761,123.3772,123.4513,25137.0
2017-08-01 11:45:00,149.78,149.78,149.65,149.74,19211.0,123.4513,123.4513,123.3442,123.4184,19211.0
2017-08-01 11:50:00,149.75,149.78,149.66,149.68,15678.0,123.4266,123.4513,123.3524,123.3689,15678.0
2017-08-01 11:55:00,149.68,149.72,149.55,149.72,14007.0,123.3689,123.4019,123.2618,123.4019,14007.0
2017-08-01 12:00:00,149.72,149.78,149.68,149.76,12966.0,123.4019,123.4513,123.3689,123.4349,12966.0
2017-08-01 12:05:00,149.76,149.88,149.76,149.83,21168.0,123.4349,123.5338,123.4349,123.4925,21168.0
2017-08-01 12:10:00,149.83,149.84,149.71,149.74,18118.0,123.4925,123.5008,123.3936,123.4184,18118.0
2017-08-01 12:15:00,149.73,149.87,149.73,149.78,158721.0,123.4101,123.5255,123.4101,123.4513,158721.0
2017-08-01 12:20:00,149.79,149.81,149.73,149.76,17803.0,123.4596,123.4761,123.4101,123.4349,17803.0
2017-08-01 12:25:00,149.73,149.81,149.7,149.78,26219.0,123.4101,123.4761,123.3854,123.4513,26219.0
2017-08-01 12:30:00,149.79,149.83,149.77,149.79,38020.0,123.4596,123.4925,123.4431,123.4596,38020.0
2017-08-01 12:35:00,149.8,149.85,149.75,149.85,15260.0,123.4678,123.509,123.4266,123.509,15260.0
2017-08-01 12:40:00,149.84,149.93,149.81,149.89,92236.0,123.5008,123.575,123.4761,123.542,92236.0
2017-08-01 12:45:00,149.9,149.98,149.9,149.93,42136.0,123.5502,123.6162,123.5502,123.575,42136.0
2017-08-01 12:50:00,149.93,149.96,149.91,149.91,12377.0,123.575,123.5997,123.5585,123.5585,12377.0
2017-08-01 12:55:00,149.92,149.96,149.86,149.92,12271.0,123.5667,123.5997,123.5173,123.5667,12271.0
2017-08-01 13:00:00,149.9,149.99,149.9,149.97,11369.0,123.5502,123.6244,123.5502,123.6079,11369.0
2017-08-01 13:05:00,149.96,150.0,149.94,149.99,19427.0,123.5997,123.6327,123.5832,123.6244,19427.0
2017-08-01 13:10:00,149.98,150.04,149.97,149.98,46137.0,123.6162,123.6656,123.6079,123.6162,46137.0
2017-08-01 13:15:00,149.99,150.0,149.94,149.97,17316.0,123.6244,123.6327,123.5832,123.6079,17316.0
2017-08-01 13:20:00,149.98,150.0,149.97,149.98,14675.0,123.6162,123.6327,123.6079,123.6162,14675.0
2017-08-01 13:25:00,149.98,150.01,149.88,149.94,27546.0,123.6162,123.6409,123.5338,123.5832,27546.0
2017-08-01 13:30:00,149.92,149.92,149.78,149.79,18321.0,123.5667,123.5667,123.4513,123.4596,18321.0
2017-08-01 13:35:00,149.8,149.8,149.64,149.75,16179.0,123.4678,123.4678,123.3359,123.4266,16179.0
2017-08-01 13:40:00,149.75,149.76,149.69,149.72,13104.0,123.4266,123.4349,123.3772,123.4019,13104.0
2017-08-01 13:45:00,149.72,149.72,149.64,149.7,12874.0,123.4019,123.4019,123.3359,123.3854,12874.0
2017-08-01 13:50:00,149.69,149.7,149.59,149.61,20285.0,123.3772,123.3854,123.2947,123.3112,20285.0
2017-08-01 13:55:00,149.61,149.63,149.57,149.63,13377.0,123.3112,123.3277,123.2783,123.3277,13377.0
2017-08-01 14:00:00,149.62,149.67,149.58,149.63,17557.0,123.3195,123.3607,123.2865,123.3277,17557.0
2017-08-01 14:05:00,149.62,149.76,149.61,149.76,17174.0,123.3195,123.4349,123.3112,123.4349,17174.0
2017-08-01 14:10:00,149.75,149.86,149.71,149.83,20852.0,123.4266,123.5173,123.3936,123.4925,20852.0
2017-08-01 14:15:00,149.83,149.83,149.71,149.74,22616.0,123.4925,123.4925,123.3936,123.4184,22616.0
2017-08-01 14:20:00,149.75,149.79,149.73,149.73,21578.0,123.4266,123.4596,123.4101,123.4101,21578.0
2017-08-01 14:25:00,149.74,149.77,149.71,149.74,12612.0,123.4184,123.4431,123.3936,123.4184,12612.0
2017-08-01 14:30:00,149.77,149.81,149.71,149.79,15182.0,123.4431,123.4761,123.3936,123.4596,15182.0
2017-08-01 14:35:00,149.79,149.81,149.75,149.78,19157.0,123.4596,123.4761,123.4266,123.4513,19157.0
2017-08-01 14:40:00,149.77,149.79,149.75,149.77,11041.0,123.4431,123.4596,123.4266,123.4431,11041.0
2017-08-01 14:45:00,149.78,149.93,149.78,149.84,9561.0,123.4513,123.575,123.4513,123.5008,9561.0
2017-08-01 14:50:00,149.83,149.9,149.81,149.9,9067.0,123.4925,123.5502,123.4761,123.5502,9067.0
2017-08-01 14:55:00,149.9,149.93,149.89,149.89,13077.0,123.5502,123.575,123.542,123.542,13077.0
2017-08-01 15:00:00,149.9,149.92,149.78,149.79,24697.0,123.5502,123.5667,123.4513,123.4596,24697.0
2017-08-01 15:05:00,149.82,149.94,149.82,149.94,15264.0,123.4843,123.5832,123.4843,123.5832,15264.0
2017-08-01 15:10:00,149.95,149.99,149.91,149.97,19763.0,123.5915,123.6244,123.5585,123.6079,19763.0
2017-08-01 15:15:00,149.97,150.0,149.92,149.96,16466.0,123.6079,123.6327,123.5667,123.5997,16466.0
2017-08-01 15:20:00,149.95,149.96,149.91,149.92,35694.0,123.5915,123.5997,123.5585,123.5667,35694.0
2017-08-01 15:25:00,149.92,149.93,149.87,149.88,37361.0,123.5667,123.575,123.5255,123.5338,37361.0
2017-08-01 15:30:00,149.87,149.91,149.83,149.89,62403.0,123.5255,123.5585,123.4925,123.542,62403.0
2017-08-01 15:35:00,149.9,149.91,149.86,149.86,34189.0,123.5502,123.5585,123.5173,123.5173,34189.0
2017-08-01 15:40:00,149.86,149.94,149.82,149.89,39703.0,123.5173,123.5832,123.4843,123.542,39703.0
2017-08-01 15:45:00,149.87,149.89,149.85,149.85,35945.0,123.5255,123.542,123.509,123.509,35945.0
2017-08-01 15:50:00,149.85,149.85,149.81,149.82,37348.0,123.509,123.509,123.4761,123.4843,37348.0
2017-08-01 15:55:00,149.83,149.92,149.82,149.83,179916.0,123.4925,123.5667,123.4843,123.4925,179916.0
2017-08-02 09:30:00,149.94,150.46,149.92,150.35,120733.0,123.5832,124.0118,123.5667,123.9211,120733.0
2017-08-02 09:35:00,150.38,150.64,150.28,150.55,123113.0,123.9459,124.1602,123.8634,124.086,123113.0
2017-08-02 09:40:00,150.55,150.77,150.54,150.59,128798.0,124.086,124.2673,124.0777,124.119,128798.0
2017-08-02 09:45:00,150.56,150.78,150.46,150.74,99095.0,124.0942,124.2756,124.0118,124.2426,99095.0
2017-08-02 09:50:00,150.75,150.85,150.64,150.77,46502.0,124.2508,124.3333,124.1602,124.2673,46502.0
2017-08-02 09:55:00,150.79,150.86,150.67,150.7,67142.0,124.2838,124.3415,124.1849,124.2096,67142.0
2017-08-02 10:00:00,150.68,150.79,150.63,150.71,62099.0,124.1931,124.2838,124.1519,124.2179,62099.0
2017-08-02 10:05:00,150.72,150.81,150.6,150.65,43026.0,124.2261,124.3003,124.1272,124.1684,43026.0
2017-08-02 10:10:00,150.64,150.81,150.63,150.79,35378.0,124.1602,124.3003,124.1519,124.2838,35378.0
2017-08-02 10:15:00,150.78,150.79,150.68,150.72,30980.0,124.2756,124.2838,124.1931,124.2261,30980.0
2017-08-02 10:20:00,150.71,150.71,150.43,150.46,62986.0,124.2179,124.2179,123.9871,124.0118,62986.0
2017-08-02 10:25:00,150.41,150.57,150.38,150.47,61531.0,123.9706,124.1025,123.9459,124.02,61531.0
2017-08-02 10:30:00,150.48,150.53,150.37,150.41,49276.0,124.0283,124.0695,123.9376,123.9706,49276.0
2017-08-02 10:35:00,150.41,150.43,150.34,150.42,49554.0,123.9706,123.9871,123.9129,123.9788,49554.0
2017-08-02 10:40:00,150.43,150.53,150.27,150.35,65351.0,123.9871,124.0695,123.8552,123.9211,65351.0
2017-08-02 10:45:00,150.35,150.7,150.35,150.48,46532.0,123.9211,124.2096,123.9211,124.0283,46532.0
2017-08-02 10:50:00,150.52,150.81,150.48,150.74,34156.0,124.0613,124.3003,124.0283,124.2426,34156.0
2017-08-02 10:55:00,150.73,150.73,150.38,150.43,67773.0,124.2343,124.2343,123.9459,123.9871,67773.0
2017-08-02 11:00:00,150.45,150.6,150.39,150.45,38154.0,124.0036,124.1272,123.9541,124.0036,38154.0
2017-08-02 11:05:00,150.45,150.48,150.2,150.29,49819.0,124.0036,124.0283,123.7975,123.8717,49819.0
2017-08-02 11:10:00,150.29,150.38,150.17,150.17,31836.0,123.8717,123.9459,123.7728,123.7728,31836.0
2017-08-02 11:15:00,150.17,150.38,150.16,150.36,70822.0,123.7728,123.9459,123.7645,123.9294,70822.0
2017-08-02 11:20:00,150.38,150.5,150.37,150.39,31995.0,123.9459,124.0448,123.9376,123.9541,31995.0
2017-08-02 11:25:00,150.41,150.51,150.39,150.47,24299.0,123.9706,124.053,123.9541,124.02,24299.0
2017-08-02 11:30:00,150.48,150.52,150.18,150.19,59226.0,124.0283,124.0613,123.781,123.7893,59226.0
2017-08-02 11:35:00,150.19,150.34,150.12,150.28,35897.0,123.7893,123.9129,123.7316,123.8634,35897.0
2017-08-02 11:40:00,150.32,150.49,150.29,150.34,18424.0,123.8964,124.0365,123.8717,123.9129,18424.0
2017-08-02 11:45:00,150.37,150.58,150.35,150.48,21539.0,123.9376,124.1107,123.9211,124.0283,21539.0
2017-08-02 11:50:00,150.49,150.56,150.4,150.52,27596.0,124.0365,124.0942,123.9624,124.0613,27596.0
2017-08-02 11:55:00,150.51,150.6,150.5,150.56,36637.0,124.053,124.1272,124.0448,124.0942,36637.0
2017-08-02 12:00:00,150.57,150.6,150.47,150.52,30809.0,124.1025,124.1272,124.02,124.0613,30809.0
2017-08-02 12:05:00,150.51,150.52,150.43,150.49,15768.0,124.053,124.0613,123.9871,124.0365,15768.0
2017-08-02 12:10:00,150.49,150.49,150.37,150.46,17782.0,124.0365,124.0365,123.9376,124.0118,17782.0
2017-08-02 12:15:00,150.45,150.53,150.41,150.43,12628.0,124.0036,124.0695,123.9706,123.9871,12628.0
2017-08-02 12:20:00,150.43,150.52,150.43,150.44,13751.0,123.9871,124.0613,123.9871,123.9953,13751.0
2017-08-02 12:25:00,150.46,150.48,150.4,150.44,17882.0,124.0118,124.0283,123.9624,123.9953,17882.0
2017-08-02 12:30:00,150.45,150.46,150.4,150.4,11227.0,124.0036,124.0118,123.9624,123.9624,11227.0
2017-08-02 12:35:00,150.42,150.42,150.35,150.36,21569.0,123.9788,123.9788,123.9211,123.9294,21569.0
2017-08-02 12:40:00,150.36,150.37,150.31,150.35,19289.0,123.9294,123.9376,123.8882,123.9211,19289.0
2017-08-02 12:45:00,150.36,150.4,150.33,150.36,14553.0,123.9294,123.9624,123.9047,123.9294,14553.0
2017-08-02 12:50:00,150.35,150.35,150.12,150.13,34087.0,123.9211,123.9211,123.7316,123.7398,34087.0
2017-08-02 12:55:00,150.14,150.3,150.13,150.29,16829.0,123.7481,123.8799,123.7398,123.8717,16829.0
2017-08-02 13:00:00,150.28,150.31,150.24,150.26,19730.0,123.8634,123.8882,123.8305,123.847,19730.0
2017-08-02 13:05:00,150.27,150.35,150.24,150.33,31835.0,123.8552,123.9211,123.8305,123.9047,31835.0
2017-08-02 13:10:00,150.33,150.49,150.33,150.45,14952.0,123.9047,124.0365,123.9047,124.0036,14952.0
2017-08-02 13:15:00,150.45,150.45,150.32,150.34,21437.0,124.0036,124.0036,123.8964,123.9129,21437.0
2017-08-02 13:20:00,150.34,150.38,150.28,150.3,28404.0,123.9129,123.9459,123.8634,123.8799,28404.0
2017-08-02 13:25:00,150.29,150.33,150.26,150.31,16590.0,123.8717,123.9047,123.847,123.8882,16590.0
2017-08-02 13:30:00,150.31,150.35,150.26,150.33,17699.0,123.8882,123.9211,123.847,123.9047,17699.0
2017-08-02 13:35:00,150.31,150.37,150.28,150.35,14804.0,123.8882,123.9376,123.8634,123.9211,14804.0
2017-08-02 13:40:00,150.36,150.39,150.25,150.27,26347.0,123.9294,123.9541,123.8387,123.8552,26347.0
2017-08-02 13:45:00,150.27,150.28,150.2,150.21,20118.0,123.8552,123.8634,123.7975,123.8058,20118.0
2017-08-02 13:50:00,150.21,150.22,150.12,150.16,17806.0,123.8058,123.814,123.7316,123.7645,17806.0
2017-08-02 13:55:00,150.16,150.21,150.15,150.2,18905.0,123.7645,123.8058,123.7563,123.7975,18905.0
2017-08-02 14:00:00,150.2,150.22,150.15,150.17,16294.0,123.7975,123.814,123.7563,123.7728,16294.0
2017-08-02 14:05:00,150.16,150.26,150.16,150.26,20543.0,123.7645,123.847,123.7645,123.847,20543.0
2017-08-02 14:10:00,150.27,150.33,150.24,150.26,11411.0,123.8552,123.9047,123.8305,123.847,11411.0
2017-08-02 14:15:00,150.27,150.36,150.25,150.32,30686.0,123.8552,123.9294,123.8387,123.8964,30686.0
2017-08-02 14:20:00,150.31,150.4,150.28,150.37,29856.0,123.8882,123.9624,123.8634,123.9376,29856.0
2017-08-02 14:25:00,150.37,150.38,150.26,150.26,13826.0,123.9376,123.9459,123.847,123.847,13826.0
2017-08-02 14:30:00,150.28,150.37,150.26,150.31,36052.0,123.8634,123.9376,123.847,123.8882,36052.0
2017-08-02 14:35:00,150.34,150.35,150.29,150.34,19002.0,123.9129,123.9211,123.8717,123.9129,19002.0
2017-08-02 14:40:00,150.34,150.36,150.3,150.32,24475.0,123.9129,123.9294,123.8799,123.8964,24475.0
2017-08-02 14:45:00,150.33,150.36,150.31,150.31,19348.0,123.9047,123.9294,123.8882,123.8882,19348.0
2017-08-02 14:50:00,150.32,150.34,150.25,150.26,20677.0,123.8964,123.9129,123.8387,123.847,20677.0
2017-08-02 14:55:00,150.28,150.35,150.27,150.3,24115.0,123.8634,123.9211,123.8552,123.8799,24115.0
2017-08-02 15:00:00,150.32,150.42,150.31,150.41,36706.0,123.8964,123.9788,123.8882,123.9706,36706.0
2017-08-02 15:05:00,150.41,150.44,150.33,150.37,29270.0,123.9706,123.9953,123.9047,123.9376,29270.0
2017-08-02 15:10:00,150.38,150.49,150.38,150.4,20825.0,123.9459,124.0365,123.9459,123.9624,20825.0
2017-08-02 15:15:00,150.39,150.45,150.38,150.42,21728.0,123.9541,124.0036,123.9459,123.9788,21728.0
2017-08-02 15:20:00,150.41,150.47,150.4,150.4,22804.0,123.9706,124.02,123.9624,123.9624,22804.0
2017-08-02 15:25:00,150.4,150.44,150.37,150.44,24394.0,123.9624,123.9953,123.9376,123.9953,24394.0
2017-08-02 15:30:00,150.44,150.45,150.4,150.42,27469.0,123.9953,124.0036,123.9624,123.9788,27469.0
2017-08-02 15:35:00,150.43,150.43,150.35,150.37,43795.0,123.9871,123.9871,123.9211,123.9376,43795.0
2017-08-02 15:40:00,150.36,150.4,150.26,150.4,45935.0,123.9294,123.9624,123.847,123.9624,45935.0
2017-08-02 15:45:00,150.4,150.41,150.31,150.33,59031.0,123.9624,123.9706,123.8882,123.9047,59031.0
2017-08-02 15:50:00,150.32,150.46,150.32,150.44,70701.0,123.8964,124.0118,123.8964,123.9953,70701.0
2017-08-02 15:55:00,150.45,150.52,150.42,150.47,193986.0,124.0036,124.0613,123.9788,124.02,193986.0
2017-08-03 09:30:00,150.7,151.23,150.63,150.9,115479.0,124.2096,124.6465,124.1519,124.3745,115479.0
2017-08-03 09:35:00,150.89,151.15,150.79,151.01,59793.0,124.3662,124.5805,124.2838,124.4651,59793.0
2017-08-03 09:40:00,150.99,151.17,150.85,150.96,57036.0,124.4486,124.597,124.3333,124.4239,57036.0
2017-08-03 09:45:00,150.97,151.03,150.84,150.99,45260.0,124.4322,124.4816,124.325,124.4486,45260.0
2017-08-03 09:50:00,150.99,150.99,150.8,150.84,34595.0,124.4486,124.4486,124.292,124.325,34595.0
2017-08-03 09:55:00,150.81,151.04,150.79,150.97,40754.0,124.3003,124.4899,124.2838,124.4322,40754.0
2017-08-03 10:00:00,150.96,151.06,150.92,151.0,36317.0,124.4239,124.5063,124.3909,124.4569,36317.0
2017-08-03 10:05:00,151.0,151.21,150.97,151.16,30647.0,124.4569,124.63,124.4322,124.5888,30647.0
2017-08-03 10:10:00,151.19,151.3,151.1,151.29,32467.0,124.6135,124.7041,124.5393,124.6959,32467.0
2017-08-03 10:15:00,151.28,151.53,151.26,151.37,35410.0,124.6877,124.8937,124.6712,124.7618,35410.0
2017-08-03 10:20:00,151.37,151.44,151.37,151.4,28556.0,124.7618,124.8195,124.7618,124.7866,28556.0
2017-08-03 10:25:00,151.4,151.58,151.29,151.58,52897.0,124.7866,124.9349,124.6959,124.9349,52897.0
2017-08-03 10:30:00,151.56,151.65,151.39,151.41,38478.0,124.9184,124.9926,124.7783,124.7948,38478.0
2017-08-03 10:35:00,151.42,151.54,151.42,151.5,29779.0,124.8031,124.902,124.8031,124.869,29779.0
2017-08-03 10:40:00,151.51,151.66,151.48,151.61,31636.0,124.8772,125.0009,124.8525,124.9597,31636.0
2017-08-03 10:45:00,151.63,151.74,151.63,151.71,48578.0,124.9761,125.0668,124.9761,125.0421,48578.0
2017-08-03 10:50:00,151.7,151.77,151.59,151.62,31891.0,125.0338,125.0915,124.9432,124.9679,31891.0
2017-08-03 10:55:00,151.63,151.93,151.61,151.91,34866.0,124.9761,125.2234,124.9597,125.2069,34866.0
2017-08-03 11:00:00,151.9,152.03,151.83,151.84,72737.0,125.1987,125.3058,125.141,125.1492,72737.0
2017-08-03 11:05:00,151.83,151.83,151.6,151.62,27830.0,125.141,125.141,124.9514,124.9679,27830.0
2017-08-03 11:10:00,151.62,151.63,151.52,151.54,35032.0,124.9679,124.9761,124.8855,124.902,35032.0
2017-08-03 11:15:00,151.53,151.74,151.51,151.71,45262.0,124.8937,125.0668,124.8772,125.0421,45262.0
2017-08-03 11:20:00,151.72,151.74,151.67,151.7,26886.0,125.0503,125.0668,125.0091,125.0338,26886.0
2017-08-03 11:25:00,151.71,151.71,151.61,151.62,31054.0,125.0421,125.0421,124.9597,124.9679,31054.0
2017-08-03 11:30:00,151.64,151.64,151.42,151.45,24846.0,124.9844,124.9844,124.8031,124.8278,24846.0
2017-08-03 11:35:00,151.45,151.57,151.42,151.42,17889.0,124.8278,124.9267,124.8031,124.8031,17889.0
2017-08-03 11:40:00,151.41,151.51,151.38,151.5,20347.0,124.7948,124.8772,124.7701,124.869,20347.0
2017-08-03 11:45:00,151.5,151.5,151.36,151.44,24954.0,124.869,124.869,124.7536,124.8195,24954.0
2017-08-03 11:50:00,151.43,151.47,151.18,151.21,23740.0,124.8113,124.8443,124.6052,124.63,23740.0
2017-08-03 11:55:00,151.21,151.3,151.15,151.17,18122.0,124.63,124.7041,124.5805,124.597,18122.0
2017-08-03 12:00:00,151.15,151.24,151.14,151.2,13210.0,124.5805,124.6547,124.5723,124.6217,13210.0
2017-08-03 12:05:00,151.19,151.29,151.19,151.22,14534.0,124.6135,124.6959,124.6135,124.6382,14534.0
2017-08-03 12:10:00,151.22,151.28,151.14,151.27,18852.0,124.6382,124.6877,124.5723,124.6794,18852.0
2017-08-03 12:15:00,151.27,151.32,151.21,151.24,22487.0,124.6794,124.7206,124.63,124.6547,22487.0
2017-08-03 12:20:00,151.26,151.33,151.25,151.27,28433.0,124.6712,124.7289,124.6629,124.6794,28433.0
2017-08-03 12:25:00,151.27,151.28,151.19,151.21,20462.0,124.6794,124.6877,124.6135,124.63,20462.0
2017-08-03 12:30:00,151.21,151.23,151.17,151.18,11815.0,124.63,124.6465,124.597,124.6052,11815.0
2017-08-03 12:35:00,151.17,151.24,151.15,151.22,11893.0,124.597,124.6547,124.5805,124.6382,11893.0
2017-08-03 12:40:00,151.2,151.22,150.94,150.94,27814.0,124.6217,124.6382,124.4074,124.4074,27814.0
2017-08-03 12:45:00,150.95,151.03,150.92,150.93,21724.0,124.4157,124.4816,124.3909,124.3992,21724.0
2017-08-03 12:50:00,150.93,150.93,150.88,150.89,14055.0,124.3992,124.3992,124.358,124.3662,14055.0
2017-08-03 12:55:00,150.9,150.94,150.85,150.86,23062.0,124.3745,124.4074,124.3333,124.3415,23062.0
2017-08-03 13:00:00,150.86,150.93,150.83,150.92,16670.0,124.3415,124.3992,124.3168,124.3909,16670.0
2017-08-03 13:05:00,150.93,150.98,150.92,150.92,13369.0,124.3992,124.4404,124.3909,124.3909,13369.0
2017-08-03 13:10:00,150.92,150.92,150.84,150.87,19166.0,124.3909,124.3909,124.325,124.3497,19166.0
2017-08-03 13:15:00,150.88,150.94,150.88,150.92,13812.0,124.358,124.4074,124.358,124.3909,13812.0
2017-08-03 13:20:00,150.93,150.96,150.91,150.91,13755.0,124.3992,124.4239,124.3827,124.3827,13755.0
2017-08-03 13:25:00,150.91,150.95,150.86,150.94,15493.0,124.3827,124.4157,124.3415,124.4074,15493.0
2017-08-03 13:30:00,150.94,150.95,150.81,150.92,18679.0,124.4074,124.4157,124.3003,124.3909,18679.0
2017-08-03 13:35:00,150.92,150.93,150.87,150.9,16628.0,124.3909,124.3992,124.3497,124.3745,16628.0
2017-08-03 13:40:00,150.91,150.98,150.9,150.92,13930.0,124.3827,124.4404,124.3745,124.3909,13930.0
2017-08-03 13:45:00,150.93,150.95,150.9,150.9,13618.0,124.3992,124.4157,124.3745,124.3745,13618.0
2017-08-03 13:50:00,150.89,151.02,150.87,151.0,22459.0,124.3662,124.4734,124.3497,124.4569,22459.0
2017-08-03 13:55:00,151.01,151.04,150.99,151.04,12246.0,124.4651,124.4899,124.4486,124.4899,12246.0
2017-08-03 14:00:00,151.04,151.04,150.97,151.01,36233.0,124.4899,124.4899,124.4322,124.4651,36233.0
2017-08-03 14:05:00,151.01,151.01,150.86,150.88,20098.0,124.4651,124.4651,124.3415,124.358,20098.0
2017-08-03 14:10:00,150.87,150.95,150.86,150.92,23509.0,124.3497,124.4157,124.3415,124.3909,23509.0
2017-08-03 14:15:00,150.93,151.02,150.92,151.01,19290.0,124.3992,124.4734,124.3909,124.4651,19290.0
2017-08-03 14:20:00,151.01,151.09,151.0,151.09,24323.0,124.4651,124.5311,124.4569,124.5311,24323.0
2017-08-03 14:25:00,151.09,151.1,151.05,151.09,17324.0,124.5311,124.5393,124.4981,124.5311,17324.0
2017-08-03 14:30:00,151.09,151.15,151.07,151.09,21197.0,124.5311,124.5805,124.5146,124.5311,21197.0
2017-08-03 14:35:00,151.1,151.14,151.04,151.04,16018.0,124.5393,124.5723,124.4899,124.4899,16018.0
2017-08-03 14:40:00,151.05,151.06,150.99,151.04,32392.0,124.4981,124.5063,124.4486,124.4899,32392.0
2017-08-03 14:45:00,151.04,151.08,151.02,151.08,20404.0,124.4899,124.5228,124.4734,124.5228,20404.0
2017-08-03 14:50:00,151.09,151.23,151.08,151.21,30228.0,124.5311,124.6465,124.5228,124.63,30228.0
2017-08-03 14:55:00,151.21,151.3,151.18,151.29,30531.0,124.63,124.7041,124.6052,124.6959,30531.0
2017-08-03 15:00:00,151.27,151.28,151.16,151.17,28888.0,124.6794,124.6877,124.5888,124.597,28888.0
2017-08-03 15:05:00,151.18,151.18,151.07,151.09,24222.0,124.6052,124.6052,124.5146,124.5311,24222.0
2017-08-03 15:10:00,151.07,151.08,151.03,151.06,32228.0,124.5146,124.5228,124.4816,124.5063,32228.0
2017-08-03 15:15:00,151.06,151.07,151.03,151.03,33102.0,124.5063,124.5146,124.4816,124.4816,33102.0
2017-08-03 15:20:00,151.04,151.06,150.93,150.94,36603.0,124.4899,124.5063,124.3992,124.4074,36603.0
2017-08-03 15:25:00,150.95,151.03,150.91,150.98,38007.0,124.4157,124.4816,124.3827,124.4404,38007.0
2017-08-03 15:30:00,150.97,151.0,150.8,150.95,65724.0,124.4322,124.4569,124.292,124.4157,65724.0
2017-08-03 15:35:00,150.95,150.97,150.79,150.79,47697.0,124.4157,124.4322,124.2838,124.2838,47697.0
2017-08-03 15:40:00,150.8,150.9,150.79,150.86,53085.0,124.292,124.3745,124.2838,124.3415,53085.0
2017-08-03 15:45:00,150.87,150.92,150.8,150.86,77142.0,124.3497,124.3909,124.292,124.3415,77142.0
2017-08-03 15:50:00,150.86,150.87,150.79,150.8,62040.0,124.3415,124.3497,124.2838,124.292,62040.0
2017-08-03 15:55:00,150.8,151.02,150.76,150.8,376325.0,124.292,124.4734,124.2591,124.292,376325.0
2017-08-04 09:30:00,151.01,151.72,151.01,151.25,102215.0,124.4651,125.0503,124.4651,124.6629,102215.0
2017-08-04 09:35:00,151.25,151.78,151.25,151.57,152351.0,124.6629,125.0998,124.6629,124.9267,152351.0
2017-08-04 09:40:00,151.61,151.66,151.41,151.43,40429.0,124.9597,125.0009,124.7948,124.8113,40429.0
2017-08-04 09:45:00,151.46,151.62,151.41,151.49,31932.0,124.836,124.9679,124.7948,124.8608,31932.0
2017-08-04 09:50:00,151.51,151.62,151.44,151.44,59270.0,124.8772,124.9679,124.8195,124.8195,59270.0
2017-08-04 09:55:00,151.45,151.57,151.33,151.57,58089.0,124.8278,124.9267,124.7289,124.9267,58089.0
2017-08-04 10:00:00,151.55,151.62,151.41,151.47,29766.0,124.9102,124.9679,124.7948,124.8443,29766.0
2017-08-04 10:05:00,151.49,151.49,151.06,151.11,33347.0,124.8608,124.8608,124.5063,124.5475,33347.0
2017-08-04 10:10:00,151.09,151.15,151.01,151.09,105099.0,124.5311,124.5805,124.4651,124.5311,105099.0
2017-08-04 10:15:00,151.09,151.22,150.85,150.89,80260.0,124.5311,124.6382,124.3333,124.3662,80260.0
2017-08-04 10:20:00,150.89,150.95,150.8,150.83,22779.0,124.3662,124.4157,124.292,124.3168,22779.0
2017-08-04 10:25:00,150.81,151.12,150.81,151.08,40853.0,124.3003,124.5558,124.3003,124.5228,40853.0
2017-08-04 10:30:00,151.08,151.1,150.98,150.98,60384.0,124.5228,124.5393,124.4404,124.4404,60384.0
2017-08-04 10:35:00,150.99,151.06,150.95,151.02,31181.0,124.4486,124.5063,124.4157,124.4734,31181.0
2017-08-04 10:40:00,151.02,151.25,151.01,151.11,17263.0,124.4734,124.6629,124.4651,124.5475,17263.0
2017-08-04 10:45:00,151.11,151.21,151.11,151.12,16993.0,124.5475,124.63,124.5475,124.5558,16993.0
2017-08-04 10:50:00,151.14,151.2,150.94,150.99,34798.0,124.5723,124.6217,124.4074,124.4486,34798.0
2017-08-04 10:55:00,151.01,151.22,151.0,151.2,15494.0,124.4651,124.6382,124.4569,124.6217,15494.0
2017-08-04 11:00:00,151.21,151.26,151.13,151.14,30933.0,124.63,124.6712,124.564,124.5723,30933.0
2017-08-04 11:05:00,151.15,151.21,151.07,151.17,13300.0,124.5805,124.63,124.5146,124.597,13300.0
2017-08-04 11:10:00,151.16,151.2,151.14,151.15,10869.0,124.5888,124.6217,124.5723,124.5805,10869.0
2017-08-04 11:15:00,151.13,151.2,151.08,151.19,11513.0,124.564,124.6217,124.5228,124.6135,11513.0
2017-08-04 11:20:00,151.18,151.36,151.18,151.33,19056.0,124.6052,124.7536,124.6052,124.7289,19056.0
2017-08-04 11:25:00,151.34,151.34,151.21,151.23,20026.0,124.7371,124.7371,124.63,124.6465,20026.0
2017-08-04 11:30:00,151.22,151.33,151.2,151.22,13676.0,124.6382,124.7289,124.6217,124.6382,13676.0
2017-08-04 11:35:00,151.23,151.37,151.22,151.34,19145.0,124.6465,124.7618,124.6382,124.7371,19145.0
2017-08-04 11:40:00,151.35,151.44,151.33,151.43,16640.0,124.7454,124.8195,124.7289,124.8113,16640.0
2017-08-04 11:45:00,151.43,151.43,151.29,151.33,13387.0,124.8113,124.8113,124.6959,124.7289,13387.0
2017-08-04 11:50:00,151.32,151.44,151.32,151.42,8074.0,124.7206,124.8195,124.7206,124.8031,8074.0
2017-08-04 11:55:00,151.42,151.42,151.31,151.36,17868.0,124.8031,124.8031,124.7124,124.7536,17868.0
2017-08-04 12:00:00,151.36,151.41,151.33,151.38,16430.0,124.7536,124.7948,124.7289,124.7701,16430.0
2017-08-04 12:05:00,151.38,151.49,151.34,151.47,37003.0,124.7701,124.8608,124.7371,124.8443,37003.0
2017-08-04 12:10:00,151.46,151.46,151.38,151.43,10511.0,124.836,124.836,124.7701,124.8113,10511.0
2017-08-04 12:15:00,151.43,151.51,151.39,151.51,16150.0,124.8113,124.8772,124.7783,124.8772,16150.0
2017-08-04 12:20:00,151.52,151.6,151.51,151.6,19837.0,124.8855,124.9514,124.8772,124.9514,19837.0
2017-08-04 12:25:00,151.6,151.62,151.56,151.57,15804.0,124.9514,124.9679,124.9184,124.9267,15804.0
2017-08-04 12:30:00,151.57,151.58,151.51,151.56,21375.0,124.9267,124.9349,124.8772,124.9184,21375.0
2017-08-04 12:35:00,151.55,151.63,151.54,151.6,22227.0,124.9102,124.9761,124.902,124.9514,22227.0
2017-08-04 12:40:00,151.61,151.63,151.57,151.6,10280.0,124.9597,124.9761,124.9267,124.9514,10280.0
2017-08-04 12:45:00,151.6,151.65,151.57,151.62,12733.0,124.9514,124.9926,124.9267,124.9679,12733.0
2017-08-04 12:50:00,151.62,151.73,151.59,151.72,40735.0,124.9679,125.0586,124.9432,125.0503,40735.0
2017-08-04 12:55:00,151.72,151.84,151.72,151.84,15304.0,125.0503,125.1492,125.0503,125.1492,15304.0
2017-08-04 13:00:00,151.82,151.89,151.81,151.82,19701.0,125.1327,125.1904,125.1245,125.1327,19701.0
2017-08-04 13:05:00,151.83,151.84,151.75,151.83,9622.0,125.141,125.1492,125.075,125.141,9622.0
2017-08-04 13:10:00,151.83,151.85,151.78,151.78,12827.0,125.141,125.1575,125.0998,125.0998,12827.0
2017-08-04 13:15:00,151.79,151.81,151.74,151.76,9250.0,125.108,125.1245,125.0668,125.0833,9250.0
2017-08-04 13:20:00,151.75,151.83,151.75,151.82,14926.0,125.075,125.141,125.075,125.1327,14926.0
2017-08-04 13:25:00,151.82,151.94,151.81,151.94,21227.0,125.1327,125.2316,125.1245,125.2316,21227.0
2017-08-04 13:30:00,151.93,151.97,151.92,151.95,12214.0,125.2234,125.2564,125.2152,125.2399,12214.0
2017-08-04 13:35:00,151.94,151.97,151.87,151.9,19838.0,125.2316,125.2564,125.174,125.1987,19838.0
2017-08-04 13:40:00,151.9,151.94,151.89,151.91,13412.0,125.1987,125.2316,125.1904,125.2069,13412.0
2017-08-04 13:45:00,151.92,151.98,151.91,151.98,11888.0,125.2152,125.2646,125.2069,125.2646,11888.0
2017-08-04 13:50:00,151.99,152.07,151.97,152.03,32468.0,125.2729,125.3388,125.2564,125.3058,32468.0
2017-08-04 13:55:00,152.03,152.07,151.92,151.94,15818.0,125.3058,125.3388,125.2152,125.2316,15818.0
2017-08-04 14:00:00,151.91,151.98,151.89,151.96,18883.0,125.2069,125.2646,125.1904,125.2481,18883.0
2017-08-04 14:05:00,151.97,152.0,151.93,151.94,14175.0,125.2564,125.2811,125.2234,125.2316,14175.0
2017-08-04 14:10:00,151.94,151.95,151.86,151.88,12168.0,125.2316,125.2399,125.1657,125.1822,12168.0
2017-08-04 14:15:00,151.88,151.93,151.83,151.92,20326.0,125.1822,125.2234,125.141,125.2152,20326.0
2017-08-04 14:20:00,151.92,151.92,151.83,151.84,22106.0,125.2152,125.2152,125.141,125.1492,22106.0
2017-08-04 14:25:00,151.84,152.04,151.82,152.04,31306.0,125.1492,125.3141,125.1327,125.3141,31306.0
2017-08-04 14:30:00,152.02,152.14,152.02,152.14,22297.0,125.2976,125.3965,125.2976,125.3965,22297.0
2017-08-04 14:35:00,152.14,152.19,152.12,152.18,18801.0,125.3965,125.4377,125.38,125.4295,18801.0
2017-08-04 14:40:00,152.18,152.26,152.15,152.25,32412.0,125.4295,125.4954,125.4047,125.4872,32412.0
2017-08-04 14:45:00,152.24,152.35,152.24,152.31,32317.0,125.4789,125.5696,125.4789,125.5366,32317.0
2017-08-04 14:50:00,152.3,152.36,152.29,152.35,20437.0,125.5284,125.5778,125.5201,125.5696,20437.0
2017-08-04 14:55:00,152.35,152.38,152.34,152.38,28522.0,125.5696,125.5943,125.5613,125.5943,28522.0
2017-08-04 15:00:00,152.38,152.43,152.35,152.41,22025.0,125.5943,125.6355,125.5696,125.619,22025.0
2017-08-04 15:05:00,152.41,152.42,152.34,152.42,18955.0,125.619,125.6273,125.5613,125.6273,18955.0
2017-08-04 15:10:00,152.42,152.42,152.35,152.37,22422.0,125.6273,125.6273,125.5696,125.5861,22422.0
2017-08-04 15:15:00,152.37,152.41,152.35,152.36,18257.0,125.5861,125.619,125.5696,125.5778,18257.0
2017-08-04 15:20:00,152.35,152.49,152.35,152.48,45388.0,125.5696,125.685,125.5696,125.6767,45388.0
2017-08-04 15:25:00,152.48,152.6,152.47,152.59,45737.0,125.6767,125.7756,125.6685,125.7674,45737.0
2017-08-04 15:30:00,152.59,152.61,152.52,152.56,57467.0,125.7674,125.7839,125.7097,125.7427,57467.0
2017-08-04 15:35:00,152.56,152.59,152.53,152.58,43772.0,125.7427,125.7674,125.7179,125.7591,43772.0
2017-08-04 15:40:00,152.58,152.7,152.57,152.69,92037.0,125.7591,125.8581,125.7509,125.8498,92037.0
2017-08-04 15:45:00,152.68,152.71,152.64,152.71,108018.0,125.8416,125.8663,125.8086,125.8663,108018.0
2017-08-04 15:50:00,152.7,152.7,152.65,152.66,89446.0,125.8581,125.8581,125.8168,125.8251,89446.0
2017-08-04 15:55:00,152.66,152.74,152.64,152.69,167959.0,125.8251,125.891,125.8086,125.8498,167959.0
2017-08-07 09:30:00,152.83,153.14,152.75,152.92,131849.0,125.9652,126.2207,125.8993,126.0394,131849.0
2017-08-07 09:35:00,152.84,152.84,152.48,152.54,50772.0,125.9734,125.9734,125.6767,125.7262,50772.0
2017-08-07 09:40:00,152.53,152.8,152.47,152.73,27396.0,125.7179,125.9405,125.6685,125.8828,27396.0
2017-08-07 09:45:00,152.73,153.11,152.72,153.04,45848.0,125.8828,126.196,125.8745,126.1383,45848.0
2017-08-07 09:50:00,153.05,153.06,152.75,152.99,28045.0,126.1465,126.1548,125.8993,126.0971,28045.0
2017-08-07 09:55:00,152.98,153.16,152.91,153.14,46643.0,126.0888,126.2372,126.0311,126.2207,46643.0
2017-08-07 10:00:00,153.14,153.15,153.01,153.14,37432.0,126.2207,126.229,126.1136,126.2207,37432.0
2017-08-07 10:05:00,153.15,153.38,153.11,153.31,33168.0,126.229,126.4185,126.196,126.3608,33168.0
2017-08-07 10:10:00,153.3,153.39,153.26,153.28,26314.0,126.3526,126.4268,126.3196,126.3361,26314.0
2017-08-07 10:15:00,153.29,153.33,153.25,153.32,15214.0,126.3443,126.3773,126.3114,126.3691,15214.0
2017-08-07 10:20:00,153.31,153.48,153.31,153.43,26020.0,126.3608,126.5009,126.3608,126.4597,26020.0
2017-08-07 10:25:00,153.42,153.42,153.18,153.23,17320.0,126.4515,126.4515,126.2537,126.2949,17320.0
2017-08-07 10:30:00,153.24,153.28,153.11,153.11,19228.0,126.3031,126.3361,126.196,126.196,19228.0
2017-08-07 10:35:00,153.11,153.24,153.03,153.24,52180.0,126.196,126.3031,126.13,126.3031,52180.0
2017-08-07 10:40:00,153.24,153.35,153.2,153.26,30902.0,126.3031,126.3938,126.2702,126.3196,30902.0
2017-08-07 10:45:00,153.27,153.33,153.06,153.08,32396.0,126.3279,126.3773,126.1548,126.1713,32396.0
2017-08-07 10:50:00,153.09,153.27,153.08,153.26,23160.0,126.1795,126.3279,126.1713,126.3196,23160.0
2017-08-07 10:55:00,153.26,153.37,153.22,153.26,22975.0,126.3196,126.4103,126.2866,126.3196,22975.0
2017-08-07 11:00:00,153.25,153.31,153.22,153.28,34301.0,126.3114,126.3608,126.2866,126.3361,34301.0
2017-08-07 11:05:00,153.29,153.38,153.28,153.28,28768.0,126.3443,126.4185,126.3361,126.3361,28768.0
2017-08-07 11:10:00,153.3,153.4,153.29,153.4,25275.0,126.3526,126.435,126.3443,126.435,25275.0
2017-08-07 11:15:00,153.4,153.59,153.4,153.58,59108.0,126.435,126.5916,126.435,126.5834,59108.0
2017-08-07 11:20:00,153.58,153.63,153.58,153.61,38700.0,126.5834,126.6246,126.5834,126.6081,38700.0
2017-08-07 11:25:00,153.61,153.66,153.59,153.65,17913.0,126.6081,126.6493,126.5916,126.6411,17913.0
2017-08-07 11:30:00,153.65,153.66,153.46,153.51,20813.0,126.6411,126.6493,126.4845,126.5257,20813.0
2017-08-07 11:35:00,153.52,153.62,153.48,153.5,19462.0,126.5339,126.6163,126.5009,126.5174,19462.0
2017-08-07 11:40:00,153.49,153.72,153.4,153.72,45291.0,126.5092,126.6988,126.435,126.6988,45291.0
2017-08-07 11:45:00,153.71,153.85,153.69,153.83,24036.0,126.6905,126.8059,126.674,126.7894,24036.0
2017-08-07 11:50:00,153.82,153.9,153.76,153.9,29067.0,126.7812,126.8471,126.7317,126.8471,29067.0
2017-08-07 11:55:00,153.91,154.03,153.91,154.03,49787.0,126.8554,126.9543,126.8554,126.9543,49787.0
2017-08-07 12:00:00,154.03,154.1,154.02,154.03,42600.0,126.9543,127.012,126.946,126.9543,42600.0
2017-08-07 12:05:00,154.03,154.04,153.94,153.99,32585.0,126.9543,126.9625,126.8801,126.9213,32585.0
2017-08-07 12:10:00,153.99,154.47,153.99,154.47,84554.0,126.9213,127.3169,126.9213,127.3169,84554.0
2017-08-07 12:15:00,154.43,154.45,154.33,154.42,42071.0,127.284,127.3004,127.2015,127.2757,42071.0
2017-08-07 12:20:00,154.4,154.42,154.28,154.28,37973.0,127.2592,127.2757,127.1603,127.1603,37973.0
2017-08-07 12:25:00,154.28,154.32,154.22,154.27,45832.0,127.1603,127.1933,127.1109,127.1521,45832.0
2017-08-07 12:30:00,154.28,154.3,154.15,154.18,28184.0,127.1603,127.1768,127.0532,127.0779,28184.0
2017-08-07 12:35:00,154.19,154.2,154.12,154.16,12589.0,127.0861,127.0944,127.0284,127.0614,12589.0
2017-08-07 12:40:00,154.15,154.16,154.05,154.1,20579.0,127.0532,127.0614,126.9707,127.012,20579.0
2017-08-07 12:45:00,154.12,154.2,154.1,154.16,16038.0,127.0284,127.0944,127.012,127.0614,16038.0
2017-08-07 12:50:00,154.16,154.19,154.05,154.07,27698.0,127.0614,127.0861,126.9707,126.9872,27698.0
2017-08-07 12:55:00,154.05,154.07,153.93,154.06,46358.0,126.9707,126.9872,126.8718,126.979,46358.0
2017-08-07 13:00:00,154.06,154.06,153.89,153.9,31078.0,126.979,126.979,126.8389,126.8471,31078.0
2017-08-07 13:05:00,153.9,153.9,153.63,153.66,29586.0,126.8471,126.8471,126.6246,126.6493,29586.0
2017-08-07 13:10:00,153.66,153.76,153.65,153.71,14788.0,126.6493,126.7317,126.6411,126.6905,14788.0
2017-08-07 13:15:00,153.7,153.73,153.64,153.65,15556.0,126.6823,126.707,126.6328,126.6411,15556.0
2017-08-07 13:20:00,153.63,153.67,153.6,153.65,10181.0,126.6246,126.6575,126.5999,126.6411,10181.0
2017-08-07 13:25:00,153.65,153.7,153.61,153.7,18477.0,126.6411,126.6823,126.6081,126.6823,18477.0
2017-08-07 13:30:00,153.69,153.74,153.69,153.72,14584.0,126.674,126.7152,126.674,126.6988,14584.0
2017-08-07 13:35:00,153.71,153.71,153.6,153.61,13010.0,126.6905,126.6905,126.5999,126.6081,13010.0
2017-08-07 13:40:00,153.6,153.61,153.51,153.55,13696.0,126.5999,126.6081,126.5257,126.5586,13696.0
2017-08-07 13:45:00,153.56,153.63,153.54,153.63,19460.0,126.5669,126.6246,126.5504,126.6246,19460.0
2017-08-07 13:50:00,153.63,153.67,153.62,153.67,12126.0,126.6246,126.6575,126.6163,126.6575,12126.0
2017-08-07 13:55:00,153.68,153.68,153.58,153.6,22934.0,126.6658,126.6658,126.5834,126.5999,22934.0
2017-08-07 14:00:00,153.6,153.76,153.6,153.75,32866.0,126.5999,126.7317,126.5999,126.7235,32866.0
2017-08-07 14:05:00,153.75,153.75,153.67,153.73,24684.0,126.7235,126.7235,126.6575,126.707,24684.0
2017-08-07 14:10:00,153.74,153.76,153.71,153.73,14994.0,126.7152,126.7317,126.6905,126.707,14994.0
2017-08-07 14:15:00,153.72,153.84,153.72,153.84,24127.0,126.6988,126.7977,126.6988,126.7977,24127.0
2017-08-07 14:20:00,153.85,153.87,153.8,153.81,25369.0,126.8059,126.8224,126.7647,126.7729,25369.0
2017-08-07 14:25:00,153.8,153.88,153.79,153.86,22331.0,126.7647,126.8306,126.7565,126.8141,22331.0
2017-08-07 14:30:00,153.87,153.9,153.81,153.82,22379.0,126.8224,126.8471,126.7729,126.7812,22379.0
2017-08-07 14:35:00,153.82,153.86,153.8,153.81,24402.0,126.7812,126.8141,126.7647,126.7729,24402.0
2017-08-07 14:40:00,153.81,153.84,153.78,153.78,26613.0,126.7729,126.7977,126.7482,126.7482,26613.0
2017-08-07 14:45:00,153.78,153.79,153.71,153.74,22335.0,126.7482,126.7565,126.6905,126.7152,22335.0
2017-08-07 14:50:00,153.75,153.77,153.71,153.74,22646.0,126.7235,126.74,126.6905,126.7152,22646.0
2017-08-07 14:55:00,153.73,153.84,153.73,153.78,22742.0,126.707,126.7977,126.707,126.7482,22742.0
2017-08-07 15:00:00,153.78,153.84,153.78,153.83,26532.0,126.7482,126.7977,126.7482,126.7894,26532.0
2017-08-07 15:05:00,153.84,153.84,153.78,153.8,22816.0,126.7977,126.7977,126.7482,126.7647,22816.0
2017-08-07 15:10:00,153.8,153.81,153.74,153.77,47078.0,126.7647,126.7729,126.7152,126.74,47078.0
2017-08-07 15:15:00,153.77,153.8,153.76,153.8,25656.0,126.74,126.7647,126.7317,126.7647,25656.0
2017-08-07 15:20:00,153.8,153.82,153.79,153.82,19762.0,126.7647,126.7812,126.7565,126.7812,19762.0
2017-08-07 15:25:00,153.81,153.81,153.72,153.73,43355.0,126.7729,126.7729,126.6988,126.707,43355.0
2017-08-07 15:30:00,153.73,153.78,153.63,153.69,56698.0,126.707,126.7482,126.6246,126.674,56698.0
2017-08-07 15:35:00,153.7,153.73,153.65,153.72,33746.0,126.6823,126.707,126.6411,126.6988,33746.0
2017-08-07 15:40:00,153.72,153.76,153.69,153.75,42195.0,126.6988,126.7317,126.674,126.7235,42195.0
2017-08-07 15:45:00,153.76,153.8,153.56,153.56,108868.0,126.7317,126.7647,126.5669,126.5669,108868.0
2017-08-07 15:50:00,153.57,153.57,153.26,153.29,160703.0,126.5751,126.5751,126.3196,126.3443,160703.0
2017-08-07 15:55:00,153.28,153.37,153.23,153.36,242416.0,126.3361,126.4103,126.2949,126.402,242416.0
2017-08-08 09:30:00,153.32,153.43,153.08,153.41,72019.0,126.3691,126.4597,126.1713,126.4432,72019.0
2017-08-08 09:35:00,153.44,153.72,153.37,153.54,27229.0,126.468,126.6988,126.4103,126.5504,27229.0
2017-08-08 09:40:00,153.48,153.53,153.17,153.21,25598.0,126.5009,126.5422,126.2454,126.2784,25598.0
2017-08-08 09:45:00,153.18,153.54,153.16,153.53,24900.0,126.2537,126.5504,126.2372,126.5422,24900.0
2017-08-08 09:50:00,153.52,153.73,153.51,153.72,24573.0,126.5339,126.707,126.5257,126.6988,24573.0
2017-08-08 09:55:00,153.72,153.79,153.66,153.69,26176.0,126.6988,126.7565,126.6493,126.674,26176.0
2017-08-08 10:00:00,153.64,153.75,153.57,153.73,25299.0,126.6328,126.7235,126.5751,126.707,25299.0
2017-08-08 10:05:00,153.74,153.74,153.53,153.54,20427.0,126.7152,126.7152,126.5422,126.5504,20427.0
2017-08-08 10:10:00,153.55,153.62,153.45,153.47,32217.0,126.5586,126.6163,126.4762,126.4927,32217.0
2017-08-08 10:15:00,153.47,153.73,153.45,153.69,35787.0,126.4927,126.707,126.4762,126.674,35787.0
2017-08-08 10:20:00,153.71,153.85,153.7,153.85,27754.0,126.6905,126.8059,126.6823,126.8059,27754.0
2017-08-08 10:25:00,153.84,153.98,153.82,153.98,20896.0,126.7977,126.9131,126.7812,126.9131,20896.0
2017-08-08 10:30:00,153.98,154.0,153.91,153.91,19925.0,126.9131,126.9295,126.8554,126.8554,19925.0
2017-08-08 10:35:00,153.9,153.93,153.76,153.78,27096.0,126.8471,126.8718,126.7317,126.7482,27096.0
2017-08-08 10:40:00,153.8,153.84,153.76,153.79,13250.0,126.7647,126.7977,126.7317,126.7565,13250.0
2017-08-08 10:45:00,153.81,153.9,153.78,153.89,21108.0,126.7729,126.8471,126.7482,126.8389,21108.0
2017-08-08 10:50:00,153.88,153.96,153.78,153.89,26314.0,126.8306,126.8966,126.7482,126.8389,26314.0
2017-08-08 10:55:00,153.88,154.07,153.86,153.98,28568.0,126.8306,126.9872,126.8141,126.9131,28568.0
2017-08-08 11:00:00,153.98,154.07,153.96,154.05,24998.0,126.9131,126.9872,126.8966,126.9707,24998.0
2017-08-08 11:05:00,154.04,154.07,154.0,154.02,22834.0,126.9625,126.9872,126.9295,126.946,22834.0
2017-08-08 11:10:00,154.01,154.06,154.0,154.01,27832.0,126.9378,126.979,126.9295,126.9378,27832.0
2017-08-08 11:15:00,154.01,154.13,153.98,154.13,23266.0,126.9378,127.0367,126.9131,127.0367,23266.0
2017-08-08 11:20:00,154.11,154.13,154.01,154.04,16917.0,127.0202,127.0367,126.9378,126.9625,16917.0
2017-08-08 11:25:00,154.04,154.12,154.03,154.05,17411.0,126.9625,127.0284,126.9543,126.9707,17411.0
2017-08-08 11:30:00,154.04,154.08,153.91,153.91,33546.0,126.9625,126.9955,126.8554,126.8554,33546.0
2017-08-08 11:35:00,153.92,153.95,153.85,153.92,23919.0,126.8636,126.8883,126.8059,126.8636,23919.0
2017-08-08 11:40:00,153.89,153.97,153.89,153.95,18364.0,126.8389,126.9048,126.8389,126.8883,18364.0
2017-08-08 11:45:00,153.96,154.0,153.89,153.96,29868.0,126.8966,126.9295,126.8389,126.8966,29868.0
2017-08-08 11:50:00,153.95,154.06,153.93,154.06,22073.0,126.8883,126.979,126.8718,126.979,22073.0
2017-08-08 11:55:00,154.06,154.17,154.05,154.16,22638.0,126.979,127.0697,126.9707,127.0614,22638.0
2017-08-08 12:00:00,154.17,154.2,154.05,154.1,19220.0,127.0697,127.0944,126.9707,127.012,19220.0
2017-08-08 12:05:00,154.09,154.11,154.02,154.09,15356.0,127.0037,127.0202,126.946,127.0037,15356.0
2017-08-08 12:10:00,154.09,154.15,154.05,154.05,17282.0,127.0037,127.0532,126.9707,126.9707,17282.0
2017-08-08 12:15:00,154.05,154.05,153.96,153.96,18617.0,126.9707,126.9707,126.8966,126.8966,18617.0
2017-08-08 12:20:00,153.95,154.05,153.95,153.99,18279.0,126.8883,126.9707,126.8883,126.9213,18279.0
2017-08-08 12:25:00,154.01,154.06,153.95,154.02,17840.0,126.9378,126.979,126.8883,126.946,17840.0
2017-08-08 12:30:00,154.04,154.09,154.03,154.06,8972.0,126.9625,127.0037,126.9543,126.979,8972.0
2017-08-08 12:35:00,154.07,154.12,154.02,154.09,14132.0,126.9872,127.0284,126.946,127.0037,14132.0
2017-08-08 12:40:00,154.09,154.11,154.07,154.1,15831.0,127.0037,127.0202,126.9872,127.012,15831.0
2017-08-08 12:45:00,154.1,154.13,154.03,154.08,14547.0,127.012,127.0367,126.9543,126.9955,14547.0
2017-08-08 12:50:00,154.07,154.1,153.96,153.96,16717.0,126.9872,127.012,126.8966,126.8966,16717.0
2017-08-08 12:55:00,153.97,154.03,153.94,154.03,22799.0,126.9048,126.9543,126.8801,126.9543,22799.0
2017-08-08 13:00:00,154.04,154.04,153.95,153.98,31449.0,126.9625,126.9625,126.8883,126.9131,31449.0
2017-08-08 13:05:00,153.98,154.0,153.9,153.9,23238.0,126.9131,126.9295,126.8471,126.8471,23238.0
2017-08-08 13:10:00,153.89,153.9,153.83,153.86,17818.0,126.8389,126.8471,126.7894,126.8141,17818.0
2017-08-08 13:15:00,153.87,153.97,153.86,153.97,27169.0,126.8224,126.9048,126.8141,126.9048,27169.0
2017-08-08 13:20:00,153.96,153.99,153.92,153.96,10470.0,126.8966,126.9213,126.8636,126.8966,10470.0
2017-08-08 13:25:00,153.96,153.96,153.78,153.81,18530.0,126.8966,126.8966,126.7482,126.7729,18530.0
2017-08-08 13:30:00,153.81,153.88,153.75,153.88,15177.0,126.7729,126.8306,126.7235,126.8306,15177.0
2017-08-08 13:35:00,153.85,153.93,153.76,153.88,22891.0,126.8059,126.8718,126.7317,126.8306,22891.0
2017-08-08 13:40:00,153.88,153.99,153.88,153.95,17564.0,126.8306,126.9213,126.8306,126.8883,17564.0
2017-08-08 13:45:00,153.95,153.95,153.87,153.94,14228.0,126.8883,126.8883,126.8224,126.8801,14228.0
2017-08-08 13:50:00,153.94,153.94,153.82,153.88,13448.0,126.8801,126.8801,126.7812,126.8306,13448.0
2017-08-08 13:55:00,153.87,153.88,153.79,153.87,25442.0,126.8224,126.8306,126.7565,126.8224,25442.0
2017-08-08 14:00:00,153.88,153.88,153.75,153.79,13813.0,126.8306,126.8306,126.7235,126.7565,13813.0
2017-08-08 14:05:00,153.79,153.81,153.75,153.8,15241.0,126.7565,126.7729,126.7235,126.7647,15241.0
2017-08-08 14:10:00,153.81,153.82,153.75,153.81,19446.0,126.7729,126.7812,126.7235,126.7729,19446.0
2017-08-08 14:15:00,153.81,153.9,153.81,153.87,13832.0,126.7729,126.8471,126.7729,126.8224,13832.0
2017-08-08 14:20:00,153.85,153.92,153.85,153.88,20790.0,126.8059,126.8636,126.8059,126.8306,20790.0
2017-08-08 14:25:00,153.89,153.99,153.88,153.95,24452.0,126.8389,126.9213,126.8306,126.8883,24452.0
2017-08-08 14:30:00,153.96,153.98,153.93,153.97,17131.0,126.8966,126.9131,126.8718,126.9048,17131.0
2017-08-08 14:35:00,153.98,154.0,153.96,153.99,15374.0,126.9131,126.9295,126.8966,126.9213,15374.0
2017-08-08 14:40:00,153.99,153.99,153.88,153.9,20966.0,126.9213,126.9213,126.8306,126.8471,20966.0
2017-08-08 14:45:00,153.9,153.92,153.88,153.91,19754.0,126.8471,126.8636,126.8306,126.8554,19754.0
2017-08-08 14:50:00,153.9,153.93,153.87,153.93,19144.0,126.8471,126.8718,126.8224,126.8718,19144.0
2017-08-08 14:55:00,153.93,153.95,153.88,153.91,29157.0,126.8718,126.8883,126.8306,126.8554,29157.0
2017-08-08 15:00:00,153.91,153.94,153.89,153.92,17455.0,126.8554,126.8801,126.8389,126.8636,17455.0
2017-08-08 15:05:00,153.92,154.03,153.9,153.99,39318.0,126.8636,126.9543,126.8471,126.9213,39318.0
2017-08-08 15:10:00,153.99,154.0,153.9,154.0,25369.0,126.9213,126.9295,126.8471,126.9295,25369.0
2017-08-08 15:15:00,153.98,153.99,153.89,153.96,20227.0,126.9131,126.9213,126.8389,126.8966,20227.0
2017-08-08 15:20:00,153.96,153.97,153.8,153.8,29044.0,126.8966,126.9048,126.7647,126.7647,29044.0
2017-08-08 15:25:00,153.82,153.83,153.62,153.75,65430.0,126.7812,126.7894,126.6163,126.7235,65430.0
2017-08-08 15:30:00,153.74,153.74,153.45,153.56,68091.0,126.7152,126.7152,126.4762,126.5669,68091.0
2017-08-08 15:35:00,153.55,153.61,153.41,153.55,55115.0,126.5586,126.6081,126.4432,126.5586,55115.0
2017-08-08 15:40:00,153.55,153.55,153.42,153.42,53218.0,126.5586,126.5586,126.4515,126.4515,53218.0
2017-08-08 15:45:00,153.42,153.47,153.39,153.41,66737.0,126.4515,126.4927,126.4268,126.4432,66737.0
2017-08-08 15:50:00,153.4,153.44,153.28,153.34,81117.0,126.435,126.468,126.3361,126.3856,81117.0
2017-08-08 15:55:00,153.34,153.36,153.27,153.36,179208.0,126.3856,126.402,126.3279,126.402,179208.0
2017-08-09 09:30:00,153.35,154.13,153.32,154.04,142751.0,126.3938,127.0367,126.3691,126.9625,142751.0
2017-08-09 09:35:00,154.04,154.11,153.82,154.09,67090.0,126.9625,127.0202,126.7812,127.0037,67090.0
2017-08-09 09:40:00,154.1,154.16,153.8,153.85,81428.0,127.012,127.0614,126.7647,126.8059,81428.0
2017-08-09 09:45:00,153.83,153.96,153.79,153.9,83528.0,126.7894,126.8966,126.7565,126.8471,83528.0
2017-08-09 09:50:00,153.92,154.56,153.89,154.49,72093.0,126.8636,127.3911,126.8389,127.3334,72093.0
2017-08-09 09:55:00,154.48,154.74,154.48,154.73,37197.0,127.3252,127.5395,127.3252,127.5312,37197.0
2017-08-09 10:00:00,154.75,154.77,154.35,154.43,52890.0,127.5477,127.5642,127.218,127.284,52890.0
2017-08-09 10:05:00,154.42,154.56,154.39,154.53,41713.0,127.2757,127.3911,127.251,127.3664,41713.0
2017-08-09 10:10:00,154.55,154.79,154.52,154.6,54133.0,127.3829,127.5807,127.3581,127.4241,54133.0
2017-08-09 10:15:00,154.62,154.64,154.53,154.6,40196.0,127.4406,127.457,127.3664,127.4241,40196.0
2017-08-09 10:20:00,154.59,154.77,154.56,154.71,42816.0,127.4158,127.5642,127.3911,127.5147,42816.0
2017-08-09 10:25:00,154.7,154.78,154.68,154.78,34592.0,127.5065,127.5724,127.49,127.5724,34592.0
2017-08-09 10:30:00,154.79,154.92,154.74,154.92,40092.0,127.5807,127.6878,127.5395,127.6878,40092.0
2017-08-09 10:35:00,154.92,154.98,154.88,154.97,42822.0,127.6878,127.7373,127.6548,127.729,42822.0
2017-08-09 10:40:00,154.98,155.06,154.9,154.9,65307.0,127.7373,127.8032,127.6713,127.6713,65307.0
2017-08-09 10:45:00,154.89,154.9,154.55,154.6,36001.0,127.6631,127.6713,127.3829,127.4241,36001.0
2017-08-09 10:50:00,154.62,154.76,154.6,154.67,24850.0,127.4406,127.5559,127.4241,127.4818,24850.0
2017-08-09 10:55:00,154.65,154.83,154.63,154.8,25836.0,127.4653,127.6136,127.4488,127.5889,25836.0
2017-08-09 11:00:00,154.81,154.82,154.66,154.82,23377.0,127.5972,127.6054,127.4735,127.6054,23377.0
2017-08-09 11:05:00,154.83,154.88,154.72,154.76,21399.0,127.6136,127.6548,127.523,127.5559,21399.0
2017-08-09 11:10:00,154.75,154.87,154.68,154.85,31724.0,127.5477,127.6466,127.49,127.6301,31724.0
2017-08-09 11:15:00,154.86,154.93,154.8,154.8,22756.0,127.6384,127.6961,127.5889,127.5889,22756.0
2017-08-09 11:20:00,154.81,154.88,154.78,154.85,19492.0,127.5972,127.6548,127.5724,127.6301,19492.0
2017-08-09 11:25:00,154.86,154.98,154.86,154.91,32277.0,127.6384,127.7373,127.6384,127.6796,32277.0
2017-08-09 11:30:00,154.92,155.02,154.91,154.97,35215.0,127.6878,127.7702,127.6796,127.729,35215.0
2017-08-09 11:35:00,154.96,154.96,154.85,154.92,18125.0,127.7208,127.7208,127.6301,127.6878,18125.0
2017-08-09 11:40:00,154.9,155.06,154.88,155.01,24446.0,127.6713,127.8032,127.6548,127.762,24446.0
2017-08-09 11:45:00,154.99,155.1,154.99,155.04,16349.0,127.7455,127.8362,127.7455,127.7867,16349.0
2017-08-09 11:50:00,155.05,155.24,155.01,155.17,27639.0,127.795,127.9516,127.762,127.8939,27639.0
2017-08-09 11:55:00,155.19,155.37,155.19,155.34,39001.0,127.9104,128.0587,127.9104,128.034,39001.0
2017-08-09 12:00:00,155.34,155.49,155.33,155.35,20026.0,128.034,128.1576,128.0257,128.0422,20026.0
2017-08-09 12:05:00,155.36,155.5,155.36,155.43,25042.0,128.0505,128.1659,128.0505,128.1082,25042.0
2017-08-09 12:10:00,155.43,155.5,155.43,155.5,14898.0,128.1082,128.1659,128.1082,128.1659,14898.0
2017-08-09 12:15:00,155.5,155.52,155.44,155.47,20320.0,128.1659,128.1823,128.1164,128.1411,20320.0
2017-08-09 12:20:00,155.47,155.53,155.4,155.4,18335.0,128.1411,128.1906,128.0834,128.0834,18335.0
2017-08-09 12:25:00,155.4,155.41,155.29,155.29,26007.0,128.0834,128.0917,127.9928,127.9928,26007.0
2017-08-09 12:30:00,155.29,155.35,155.26,155.32,33828.0,127.9928,128.0422,127.9681,128.0175,33828.0
2017-08-09 12:35:00,155.33,155.34,155.17,155.17,19355.0,128.0257,128.034,127.8939,127.8939,19355.0
2017-08-09 12:40:00,155.19,155.31,155.17,155.31,20323.0,127.9104,128.0093,127.8939,128.0093,20323.0
2017-08-09 12:45:00,155.31,155.35,155.28,155.29,11111.0,128.0093,128.0422,127.9845,127.9928,11111.0
2017-08-09 12:50:00,155.3,155.38,155.28,155.35,45253.0,128.001,128.067,127.9845,128.0422,45253.0
2017-08-09 12:55:00,155.34,155.39,155.31,155.37,20944.0,128.034,128.0752,128.0093,128.0587,20944.0
2017-08-09 13:00:00,155.37,155.4,155.32,155.38,33660.0,128.0587,128.0834,128.0175,128.067,33660.0
2017-08-09 13:05:00,155.39,155.46,155.39,155.42,15344.0,128.0752,128.1329,128.0752,128.0999,15344.0
2017-08-09 13:10:00,155.42,155.43,155.31,155.32,11536.0,128.0999,128.1082,128.0093,128.0175,11536.0
2017-08-09 13:15:00,155.33,155.35,155.28,155.33,19004.0,128.0257,128.0422,127.9845,128.0257,19004.0
2017-08-09 13:20:00,155.34,155.36,155.27,155.27,16509.0,128.034,128.0505,127.9763,127.9763,16509.0
2017-08-09 13:25:00,155.27,155.36,155.24,155.35,30396.0,127.9763,128.0505,127.9516,128.0422,30396.0
2017-08-09 13:30:00,155.36,155.45,155.35,155.44,18519.0,128.0505,128.1247,128.0422,128.1164,18519.0
2017-08-09 13:35:00,155.44,155.46,155.4,155.46,11680.0,128.1164,128.1329,128.0834,128.1329,11680.0
2017-08-09 13:40:00,155.45,155.57,155.45,155.51,25067.0,128.1247,128.2236,128.1247,128.1741,25067.0
2017-08-09 13:45:00,155.5,155.51,155.38,155.4,11844.0,128.1659,128.1741,128.067,128.0834,11844.0
2017-08-09 13:50:00,155.41,155.43,155.26,155.29,18990.0,128.0917,128.1082,127.9681,127.9928,18990.0
2017-08-09 13:55:00,155.28,155.29,155.14,155.15,22079.0,127.9845,127.9928,127.8691,127.8774,22079.0
2017-08-09 14:00:00,155.17,155.19,155.08,155.18,22123.0,127.8939,127.9104,127.8197,127.9021,22123.0
2017-08-09 14:05:00,155.18,155.22,155.14,155.18,33023.0,127.9021,127.9351,127.8691,127.9021,33023.0
2017-08-09 14:10:00,155.19,155.2,155.02,155.07,31474.0,127.9104,127.9186,127.7702,127.8115,31474.0
2017-08-09 14:15:00,155.06,155.13,155.05,155.13,23414.0,127.8032,127.8609,127.795,127.8609,23414.0
2017-08-09 14:20:00,155.14,155.23,155.13,155.15,31302.0,127.8691,127.9433,127.8609,127.8774,31302.0
2017-08-09 14:25:00,155.15,155.15,155.02,155.06,29905.0,127.8774,127.8774,127.7702,127.8032,29905.0
2017-08-09 14:30:00,155.06,155.13,154.85,154.86,44753.0,127.8032,127.8609,127.6301,127.6384,44753.0
2017-08-09 14:35:00,154.87,154.97,154.85,154.85,18720.0,127.6466,127.729,127.6301,127.6301,18720.0
2017-08-09 14:40:00,154.85,154.88,154.76,154.79,21583.0,127.6301,127.6548,127.5559,127.5807,21583.0
2017-08-09 14:45:00,154.78,154.91,154.74,154.89,37660.0,127.5724,127.6796,127.5395,127.6631,37660.0
2017-08-09 14:50:00,154.87,154.93,154.8,154.93,22390.0,127.6466,127.6961,127.5889,127.6961,22390.0
2017-08-09 14:55:00,154.93,155.05,154.92,154.97,25586.0,127.6961,127.795,127.6878,127.729,25586.0
2017-08-09 15:00:00,154.95,155.0,154.87,154.88,29020.0,127.7125,127.7538,127.6466,127.6548,29020.0
2017-08-09 15:05:00,154.88,154.95,154.8,154.93,41713.0,127.6548,127.7125,127.5889,127.6961,41713.0
2017-08-09 15:10:00,154.91,155.0,154.89,154.95,46789.0,127.6796,127.7538,127.6631,127.7125,46789.0
2017-08-09 15:15:00,154.94,155.08,154.91,155.08,33961.0,127.7043,127.8197,127.6796,127.8197,33961.0
2017-08-09 15:20:00,155.07,155.07,154.95,155.03,30608.0,127.8115,127.8115,127.7125,127.7785,30608.0
2017-08-09 15:25:00,155.04,155.13,155.01,155.1,29079.0,127.7867,127.8609,127.762,127.8362,29079.0
2017-08-09 15:30:00,155.1,155.11,155.01,155.02,36556.0,127.8362,127.8444,127.762,127.7702,36556.0
2017-08-09 15:35:00,155.01,155.17,154.93,155.16,59640.0,127.762,127.8939,127.6961,127.8856,59640.0
2017-08-09 15:40:00,155.16,155.26,155.15,155.2,50685.0,127.8856,127.9681,127.8774,127.9186,50685.0
2017-08-09 15:45:00,155.2,155.38,155.18,155.35,71965.0,127.9186,128.067,127.9021,128.0422,71965.0
2017-08-09 15:50:00,155.35,155.44,155.31,155.35,79924.0,128.0422,128.1164,128.0093,128.0422,79924.0
2017-08-09 15:55:00,155.34,155.43,155.25,155.3,240171.0,128.034,128.1082,127.9598,128.001,240171.0
2017-08-10 09:30:00,155.19,155.98,155.12,155.5,207129.0,127.9104,128.5615,127.8527,128.1659,207129.0
2017-08-10 09:35:00,155.5,155.6,155.2,155.37,79245.0,128.1659,128.2483,127.9186,128.0587,79245.0
2017-08-10 09:40:00,155.39,155.46,154.89,155.39,78710.0,128.0752,128.1329,127.6631,128.0752,78710.0
2017-08-10 09:45:00,155.38,155.38,155.08,155.18,68939.0,128.067,128.067,127.8197,127.9021,68939.0
2017-08-10 09:50:00,155.18,155.49,155.09,155.15,44791.0,127.9021,128.1576,127.8279,127.8774,44791.0
2017-08-10 09:55:00,155.13,155.15,154.92,154.98,36964.0,127.8609,127.8774,127.6878,127.7373,36964.0
2017-08-10 10:00:00,155.0,155.03,154.3,154.42,95935.0,127.7538,127.7785,127.1768,127.2757,95935.0
2017-08-10 10:05:00,154.34,154.62,154.13,154.5,85636.0,127.2098,127.4406,127.0367,127.3416,85636.0
2017-08-10 10:10:00,154.46,154.71,154.41,154.57,46826.0,127.3087,127.5147,127.2675,127.3993,46826.0
2017-08-10 10:15:00,154.58,154.6,154.17,154.51,56851.0,127.4076,127.4241,127.0697,127.3499,56851.0
2017-08-10 10:20:00,154.5,154.52,154.32,154.36,47214.0,127.3416,127.3581,127.1933,127.2263,47214.0
2017-08-10 10:25:00,154.32,154.46,154.17,154.45,34838.0,127.1933,127.3087,127.0697,127.3004,34838.0
2017-08-10 10:30:00,154.47,154.67,154.39,154.57,38333.0,127.3169,127.4818,127.251,127.3993,38333.0
2017-08-10 10:35:00,154.59,154.85,154.58,154.83,36470.0,127.4158,127.6301,127.4076,127.6136,36470.0
2017-08-10 10:40:00,154.85,154.87,154.65,154.81,42962.0,127.6301,127.6466,127.4653,127.5972,42962.0
2017-08-10 10:45:00,154.81,154.87,154.69,154.74,30091.0,127.5972,127.6466,127.4982,127.5395,30091.0
2017-08-10 10:50:00,154.74,154.78,154.63,154.64,41392.0,127.5395,127.5724,127.4488,127.457,41392.0
2017-08-10 10:55:00,154.65,154.7,154.53,154.55,35397.0,127.4653,127.5065,127.3664,127.3829,35397.0
2017-08-10 11:00:00,154.54,154.6,154.34,154.35,27486.0,127.3746,127.4241,127.2098,127.218,27486.0
2017-08-10 11:05:00,154.35,154.64,154.35,154.62,28566.0,127.218,127.457,127.218,127.4406,28566.0
2017-08-10 11:10:00,154.61,154.62,154.5,154.6,20899.0,127.4323,127.4406,127.3416,127.4241,20899.0
2017-08-10 11:15:00,154.59,154.74,154.58,154.72,27251.0,127.4158,127.5395,127.4076,127.523,27251.0
2017-08-10 11:20:00,154.72,154.89,154.68,154.75,42500.0,127.523,127.6631,127.49,127.5477,42500.0
2017-08-10 11:25:00,154.75,155.01,154.75,154.91,32020.0,127.5477,127.762,127.5477,127.6796,32020.0
2017-08-10 11:30:00,154.9,154.94,154.79,154.9,20265.0,127.6713,127.7043,127.5807,127.6713,20265.0
2017-08-10 11:35:00,154.91,154.94,154.79,154.89,53328.0,127.6796,127.7043,127.5807,127.6631,53328.0
2017-08-10 11:40:00,154.89,154.91,154.72,154.85,25082.0,127.6631,127.6796,127.523,127.6301,25082.0
2017-08-10 11:45:00,154.85,154.9,154.77,154.81,38950.0,127.6301,127.6713,127.5642,127.5972,38950.0
2017-08-10 11:50:00,154.8,154.92,154.77,154.82,21414.0,127.5889,127.6878,127.5642,127.6054,21414.0
2017-08-10 11:55:00,154.84,154.92,154.79,154.89,27630.0,127.6219,127.6878,127.5807,127.6631,27630.0
2017-08-10 12:00:00,154.86,154.92,154.81,154.88,18247.0,127.6384,127.6878,127.5972,127.6548,18247.0
2017-08-10 12:05:00,154.87,154.94,154.85,154.93,26774.0,127.6466,127.7043,127.6301,127.6961,26774.0
2017-08-10 12:10:00,154.92,154.93,154.85,154.89,12204.0,127.6878,127.6961,127.6301,127.6631,12204.0
2017-08-10 12:15:00,154.88,154.9,154.65,154.73,23212.0,127.6548,127.6713,127.4653,127.5312,23212.0
2017-08-10 12:20:00,154.74,154.76,154.63,154.74,31350.0,127.5395,127.5559,127.4488,127.5395,31350.0
2017-08-10 12:25:00,154.74,154.82,154.69,154.73,27619.0,127.5395,127.6054,127.4982,127.5312,27619.0
2017-08-10 12:30:00,154.74,154.78,154.63,154.65,18849.0,127.5395,127.5724,127.4488,127.4653,18849.0
2017-08-10 12:35:00,154.64,154.77,154.62,154.75,17341.0,127.457,127.5642,127.4406,127.5477,17341.0
2017-08-10 12:40:00,154.74,154.83,154.71,154.83,16338.0,127.5395,127.6136,127.5147,127.6136,16338.0
2017-08-10 12:45:00,154.81,154.94,154.79,154.89,23185.0,127.5972,127.7043,127.5807,127.6631,23185.0
2017-08-10 12:50:00,154.89,154.93,154.8,154.93,35468.0,127.6631,127.6961,127.5889,127.6961,35468.0
2017-08-10 12:55:00,154.93,154.93,154.76,154.76,43170.0,127.6961,127.6961,127.5559,127.5559,43170.0
2017-08-10 13:00:00,154.77,154.81,154.73,154.81,21942.0,127.5642,127.5972,127.5312,127.5972,21942.0
2017-08-10 13:05:00,154.78,154.81,154.74,154.78,15525.0,127.5724,127.5972,127.5395,127.5724,15525.0
2017-08-10 13:10:00,154.78,154.81,154.76,154.78,14325.0,127.5724,127.5972,127.5559,127.5724,14325.0
2017-08-10 13:15:00,154.77,154.77,154.57,154.65,18601.0,127.5642,127.5642,127.3993,127.4653,18601.0
2017-08-10 13:20:00,154.64,154.79,154.63,154.75,14957.0,127.457,127.5807,127.4488,127.5477,14957.0
2017-08-10 13:25:00,154.77,154.83,154.74,154.82,12871.0,127.5642,127.6136,127.5395,127.6054,12871.0
2017-08-10 13:30:00,154.83,154.86,154.75,154.75,34775.0,127.6136,127.6384,127.5477,127.5477,34775.0
2017-08-10 13:35:00,154.74,154.78,154.69,154.71,13703.0,127.5395,127.5724,127.4982,127.5147,13703.0
2017-08-10 13:40:00,154.72,154.74,154.6,154.6,22086.0,127.523,127.5395,127.4241,127.4241,22086.0
2017-08-10 13:45:00,154.64,154.67,154.62,154.63,17454.0,127.457,127.4818,127.4406,127.4488,17454.0
2017-08-10 13:50:00,154.63,154.67,154.58,154.67,16739.0,127.4488,127.4818,127.4076,127.4818,16739.0
2017-08-10 13:55:00,154.67,154.75,154.61,154.75,19112.0,127.4818,127.5477,127.4323,127.5477,19112.0
2017-08-10 14:00:00,154.77,154.83,154.76,154.83,18545.0,127.5642,127.6136,127.5559,127.6136,18545.0
2017-08-10 14:05:00,154.82,154.83,154.7,154.82,26085.0,127.6054,127.6136,127.5065,127.6054,26085.0
2017-08-10 14:10:00,154.84,154.86,154.79,154.81,17856.0,127.6219,127.6384,127.5807,127.5972,17856.0
2017-08-10 14:15:00,154.82,155.03,154.81,155.03,18195.0,127.6054,127.7785,127.5972,127.7785,18195.0
2017-08-10 14:20:00,155.01,155.15,154.95,154.99,33648.0,127.762,127.8774,127.7125,127.7455,33648.0
2017-08-10 14:25:00,155.01,155.12,155.0,155.12,28873.0,127.762,127.8527,127.7538,127.8527,28873.0
2017-08-10 14:30:00,155.13,155.39,155.13,155.3,40215.0,127.8609,128.0752,127.8609,128.001,40215.0
2017-08-10 14:35:00,155.3,155.33,155.07,155.16,26045.0,128.001,128.0257,127.8115,127.8856,26045.0
2017-08-10 14:40:00,155.17,155.28,155.16,155.24,16604.0,127.8939,127.9845,127.8856,127.9516,16604.0
2017-08-10 14:45:00,155.23,155.4,155.19,155.34,29206.0,127.9433,128.0834,127.9104,128.034,29206.0
2017-08-10 14:50:00,155.35,155.37,155.2,155.2,26935.0,128.0422,128.0587,127.9186,127.9186,26935.0
2017-08-10 14:55:00,155.21,155.26,155.12,155.16,35504.0,127.9268,127.9681,127.8527,127.8856,35504.0
2017-08-10 15:00:00,155.16,155.22,154.99,155.04,29406.0,127.8856,127.9351,127.7455,127.7867,29406.0
2017-08-10 15:05:00,155.04,155.14,155.01,155.08,28674.0,127.7867,127.8691,127.762,127.8197,28674.0
2017-08-10 15:10:00,155.07,155.07,154.8,154.83,37227.0,127.8115,127.8115,127.5889,127.6136,37227.0
2017-08-10 15:15:00,154.8,154.8,154.58,154.69,41115.0,127.5889,127.5889,127.4076,127.4982,41115.0
2017-08-10 15:20:00,154.69,154.71,154.54,154.65,40911.0,127.4982,127.5147,127.3746,127.4653,40911.0
2017-08-10 15:25:00,154.64,154.66,154.46,154.6,54205.0,127.457,127.4735,127.3087,127.4241,54205.0
2017-08-10 15:30:00,154.61,154.68,154.44,154.45,67032.0,127.4323,127.49,127.2922,127.3004,67032.0
2017-08-10 15:35:00,154.46,154.55,154.32,154.36,64816.0,127.3087,127.3829,127.1933,127.2263,64816.0
2017-08-10 15:40:00,154.34,154.45,154.29,154.33,72821.0,127.2098,127.3004,127.1686,127.2015,72821.0
2017-08-10 15:45:00,154.32,154.38,154.24,154.27,82581.0,127.1933,127.2427,127.1273,127.1521,82581.0
2017-08-10 15:50:00,154.27,154.28,154.04,154.08,111721.0,127.1521,127.1603,126.9625,126.9955,111721.0
2017-08-10 15:55:00,154.09,154.12,153.88,153.98,234877.0,127.0037,127.0284,126.8306,126.9131,234877.0
2017-08-11 09:30:00,154.11,155.16,153.98,154.94,148807.0,127.0202,127.8856,126.9131,127.7043,148807.0
2017-08-11 09:35:00,155.0,155.37,154.82,155.03,65347.0,127.7538,128.0587,127.6054,127.7785,65347.0
2017-08-11 09:40:00,154.95,155.15,154.8,154.94,36272.0,127.7125,127.8774,127.5889,127.7043,36272.0
2017-08-11 09:45:00,154.91,154.93,154.68,154.87,45819.0,127.6796,127.6961,127.49,127.6466,45819.0
2017-08-11 09:50:00,154.87,155.25,154.85,155.23,60979.0,127.6466,127.9598,127.6301,127.9433,60979.0
2017-08-11 09:55:00,155.24,155.26,155.08,155.08,22551.0,127.9516,127.9681,127.8197,127.8197,22551.0
2017-08-11 10:00:00,155.07,155.12,154.96,155.01,43050.0,127.8115,127.8527,127.7208,127.762,43050.0
2017-08-11 10:05:00,155.0,155.33,154.99,155.23,85824.0,127.7538,128.0257,127.7455,127.9433,85824.0
2017-08-11 10:10:00,155.24,155.28,155.09,155.25,54474.0,127.9516,127.9845,127.8279,127.9598,54474.0
2017-08-11 10:15:00,155.25,155.58,155.23,155.41,52867.0,127.9598,128.2318,127.9433,128.0917,52867.0
2017-08-11 10:20:00,155.38,155.65,155.38,155.57,39591.0,128.067,128.2895,128.067,128.2236,39591.0
2017-08-11 10:25:00,155.58,155.72,155.42,155.42,34180.0,128.2318,128.3472,128.0999,128.0999,34180.0
2017-08-11 10:30:00,155.42,155.5,155.31,155.48,41434.0,128.0999,128.1659,128.0093,128.1494,41434.0
2017-08-11 10:35:00,155.46,155.57,155.41,155.5,33396.0,128.1329,128.2236,128.0917,128.1659,33396.0
2017-08-11 10:40:00,155.5,155.72,155.5,155.54,52487.0,128.1659,128.3472,128.1659,128.1988,52487.0
2017-08-11 10:45:00,155.54,155.64,155.47,155.5,34365.0,128.1988,128.2813,128.1411,128.1659,34365.0
2017-08-11 10:50:00,155.51,155.62,155.5,155.55,31469.0,128.1741,128.2648,128.1659,128.2071,31469.0
2017-08-11 10:55:00,155.56,155.58,155.37,155.41,31396.0,128.2153,128.2318,128.0587,128.0917,31396.0
2017-08-11 11:00:00,155.4,155.57,155.38,155.53,31558.0,128.0834,128.2236,128.067,128.1906,31558.0
2017-08-11 11:05:00,155.51,155.55,155.38,155.53,43602.0,128.1741,128.2071,128.067,128.1906,43602.0
2017-08-11 11:10:00,155.54,155.56,155.45,155.46,23897.0,128.1988,128.2153,128.1247,128.1329,23897.0
2017-08-11 11:15:00,155.47,155.48,155.28,155.28,40868.0,128.1411,128.1494,127.9845,127.9845,40868.0
2017-08-11 11:20:00,155.29,155.29,155.07,155.14,54443.0,127.9928,127.9928,127.8115,127.8691,54443.0
2017-08-11 11:25:00,155.16,155.2,154.95,154.97,61598.0,127.8856,127.9186,127.7125,127.729,61598.0
2017-08-11 11:30:00,154.98,154.98,154.84,154.89,39288.0,127.7373,127.7373,127.6219,127.6631,39288.0
2017-08-11 11:35:00,154.9,155.01,154.89,154.89,31092.0,127.6713,127.762,127.6631,127.6631,31092.0
2017-08-11 11:40:00,154.91,155.05,154.9,155.05,28115.0,127.6796,127.795,127.6713,127.795,28115.0
2017-08-11 11:45:00,155.04,155.18,155.04,155.16,26048.0,127.7867,127.9021,127.7867,127.8856,26048.0
2017-08-11 11:50:00,155.18,155.22,155.02,155.04,17283.0,127.9021,127.9351,127.7702,127.7867,17283.0
2017-08-11 11:55:00,155.05,155.15,155.03,155.13,20555.0,127.795,127.8774,127.7785,127.8609,20555.0
2017-08-11 12:00:00,155.14,155.16,155.03,155.05,15677.0,127.8691,127.8856,127.7785,127.795,15677.0
2017-08-11 12:05:00,155.04,155.17,155.04,155.17,22250.0,127.7867,127.8939,127.7867,127.8939,22250.0
2017-08-11 12:10:00,155.2,155.24,155.13,155.13,20010.0,127.9186,127.9516,127.8609,127.8609,20010.0
2017-08-11 12:15:00,155.11,155.14,155.06,155.14,20949.0,127.8444,127.8691,127.8032,127.8691,20949.0
2017-08-11 12:20:00,155.14,155.19,155.07,155.1,14124.0,127.8691,127.9104,127.8115,127.8362,14124.0
2017-08-11 12:25:00,155.08,155.29,155.08,155.28,16827.0,127.8197,127.9928,127.8197,127.9845,16827.0
2017-08-11 12:30:00,155.27,155.27,155.14,155.2,17464.0,127.9763,127.9763,127.8691,127.9186,17464.0
2017-08-11 12:35:00,155.18,155.25,155.17,155.24,10475.0,127.9021,127.9598,127.8939,127.9516,10475.0
2017-08-11 12:40:00,155.23,155.29,155.21,155.28,9609.0,127.9433,127.9928,127.9268,127.9845,9609.0
2017-08-11 12:45:00,155.26,155.28,155.16,155.16,9398.0,127.9681,127.9845,127.8856,127.8856,9398.0
2017-08-11 12:50:00,155.17,155.27,155.1,155.25,25254.0,127.8939,127.9763,127.8362,127.9598,25254.0
2017-08-11 12:55:00,155.24,155.26,155.16,155.18,9652.0,127.9516,127.9681,127.8856,127.9021,9652.0
2017-08-11 13:00:00,155.17,155.2,155.13,155.19,14699.0,127.8939,127.9186,127.8609,127.9104,14699.0
2017-08-11 13:05:00,155.19,155.34,155.19,155.28,11309.0,127.9104,128.034,127.9104,127.9845,11309.0
2017-08-11 13:10:00,155.3,155.31,155.24,155.3,10108.0,128.001,128.0093,127.9516,128.001,10108.0
2017-08-11 13:15:00,155.3,155.33,155.23,155.27,13989.0,128.001,128.0257,127.9433,127.9763,13989.0
2017-08-11 13:20:00,155.26,155.32,155.24,155.31,14141.0,127.9681,128.0175,127.9516,128.0093,14141.0
2017-08-11 13:25:00,155.32,155.43,155.3,155.4,12512.0,128.0175,128.1082,128.001,128.0834,12512.0
2017-08-11 13:30:00,155.39,155.49,155.38,155.42,11686.0,128.0752,128.1576,128.067,128.0999,11686.0
2017-08-11 13:35:00,155.43,155.43,155.27,155.27,20534.0,128.1082,128.1082,127.9763,127.9763,20534.0
2017-08-11 13:40:00,155.28,155.33,155.22,155.24,15515.0,127.9845,128.0257,127.9351,127.9516,15515.0
2017-08-11 13:45:00,155.21,155.29,155.21,155.28,9312.0,127.9268,127.9928,127.9268,127.9845,9312.0
2017-08-11 13:50:00,155.28,155.28,155.13,155.16,26059.0,127.9845,127.9845,127.8609,127.8856,26059.0
2017-08-11 13:55:00,155.16,155.3,155.16,155.3,15282.0,127.8856,128.001,127.8856,128.001,15282.0
2017-08-11 14:00:00,155.29,155.42,155.29,155.41,12401.0,127.9928,128.0999,127.9928,128.0917,12401.0
2017-08-11 14:05:00,155.4,155.4,155.32,155.36,14587.0,128.0834,128.0834,128.0175,128.0505,14587.0
2017-08-11 14:10:00,155.37,155.4,155.33,155.4,11739.0,128.0587,128.0834,128.0257,128.0834,11739.0
2017-08-11 14:15:00,155.4,155.45,155.39,155.4,27913.0,128.0834,128.1247,128.0752,128.0834,27913.0
2017-08-11 14:20:00,155.41,155.5,155.39,155.43,31062.0,128.0917,128.1659,128.0752,128.1082,31062.0
2017-08-11 14:25:00,155.41,155.41,155.28,155.28,16001.0,128.0917,128.0917,127.9845,127.9845,16001.0
2017-08-11 14:30:00,155.28,155.35,155.18,155.18,19632.0,127.9845,128.0422,127.9021,127.9021,19632.0
2017-08-11 14:35:00,155.18,155.21,155.12,155.12,19224.0,127.9021,127.9268,127.8527,127.8527,19224.0
2017-08-11 14:40:00,155.13,155.19,155.1,155.11,18308.0,127.8609,127.9104,127.8362,127.8444,18308.0
2017-08-11 14:45:00,155.09,155.15,154.94,154.95,29717.0,127.8279,127.8774,127.7043,127.7125,29717.0
2017-08-11 14:50:00,154.96,155.0,154.78,154.78,57333.0,127.7208,127.7538,127.5724,127.5724,57333.0
2017-08-11 14:55:00,154.82,154.96,154.66,154.66,36033.0,127.6054,127.7208,127.4735,127.4735,36033.0
2017-08-11 15:00:00,154.68,154.72,154.5,154.56,52629.0,127.49,127.523,127.3416,127.3911,52629.0
2017-08-11 15:05:00,154.56,154.77,154.56,154.74,39990.0,127.3911,127.5642,127.3911,127.5395,39990.0
2017-08-11 15:10:00,154.73,154.79,154.65,154.65,32067.0,127.5312,127.5807,127.4653,127.4653,32067.0
2017-08-11 15:15:00,154.66,154.71,154.6,154.65,32952.0,127.4735,127.5147,127.4241,127.4653,32952.0
2017-08-11 15:20:00,154.64,154.73,154.56,154.71,52529.0,127.457,127.5312,127.3911,127.5147,52529.0
2017-08-11 15:25:00,154.72,154.81,154.64,154.65,41200.0,127.523,127.5972,127.457,127.4653,41200.0
2017-08-11 15:30:00,154.65,154.8,154.64,154.8,42868.0,127.4653,127.5889,127.457,127.5889,42868.0
2017-08-11 15:35:00,154.8,154.84,154.66,154.84,59034.0,127.5889,127.6219,127.4735,127.6219,59034.0
2017-08-11 15:40:00,154.84,154.9,154.79,154.8,55160.0,127.6219,127.6713,127.5807,127.5889,55160.0
2017-08-11 15:45:00,154.81,155.05,154.81,155.0,64683.0,127.5972,127.795,127.5972,127.7538,64683.0
2017-08-11 15:50:00,154.99,155.03,154.91,155.0,84705.0,127.7455,127.7785,127.6796,127.7538,84705.0
2017-08-11 15:55:00,155.0,155.0,154.83,154.88,200601.0,127.7538,127.7538,127.6136,127.6548,200601.0
2017-08-14 09:30:00,156.04,156.05,155.57,155.65,239091.0,128.6109,128.6192,128.2236,128.2895,239091.0
2017-08-14 09:35:00,155.65,155.66,154.34,154.37,140108.0,128.2895,128.2977,127.2098,127.2345,140108.0
2017-08-14 09:40:00,154.37,154.47,153.63,153.68,161106.0,127.2345,127.3169,126.6246,126.6658,161106.0
2017-08-14 09:45:00,153.74,154.29,153.66,154.22,141152.0,126.7152,127.1686,126.6493,127.1109,141152.0
2017-08-14 09:50:00,154.26,154.27,153.96,153.97,73106.0,127.1438,127.1521,126.8966,126.9048,73106.0
2017-08-14 09:55:00,153.97,154.1,153.81,154.03,117825.0,126.9048,127.012,126.7729,126.9543,117825.0
2017-08-14 10:00:00,154.03,154.31,154.01,154.22,87242.0,126.9543,127.185,126.9378,127.1109,87242.0
2017-08-14 10:05:00,154.18,154.33,154.16,154.24,77970.0,127.0779,127.2015,127.0614,127.1273,77970.0
2017-08-14 10:10:00,154.21,154.29,154.03,154.09,94576.0,127.1026,127.1686,126.9543,127.0037,94576.0
2017-08-14 10:15:00,154.09,154.23,154.07,154.08,72250.0,127.0037,127.1191,126.9872,126.9955,72250.0
2017-08-14 10:20:00,154.07,154.26,154.07,154.18,52834.0,126.9872,127.1438,126.9872,127.0779,52834.0
2017-08-14 10:25:00,154.18,154.28,154.16,154.28,54272.0,127.0779,127.1603,127.0614,127.1603,54272.0
2017-08-14 10:30:00,154.29,154.66,154.26,154.65,77316.0,127.1686,127.4735,127.1438,127.4653,77316.0
2017-08-14 10:35:00,154.66,154.78,154.64,154.72,67189.0,127.4735,127.5724,127.457,127.523,67189.0
2017-08-14 10:40:00,154.74,154.74,154.6,154.6,37238.0,127.5395,127.5395,127.4241,127.4241,37238.0
2017-08-14 10:45:00,154.61,154.73,154.41,154.7,50801.0,127.4323,127.5312,127.2675,127.5065,50801.0
2017-08-14 10:50:00,154.73,154.89,154.69,154.8,46759.0,127.5312,127.6631,127.4982,127.5889,46759.0
2017-08-14 10:55:00,154.8,154.89,154.76,154.86,35429.0,127.5889,127.6631,127.5559,127.6384,35429.0
2017-08-14 11:00:00,154.84,154.85,154.66,154.66,39201.0,127.6219,127.6301,127.4735,127.4735,39201.0
2017-08-14 11:05:00,154.66,154.68,154.22,154.22,61217.0,127.4735,127.49,127.1109,127.1109,61217.0
2017-08-14 11:10:00,154.22,154.4,154.15,154.38,56088.0,127.1109,127.2592,127.0532,127.2427,56088.0
2017-08-14 11:15:00,154.38,154.43,154.3,154.41,39708.0,127.2427,127.284,127.1768,127.2675,39708.0
2017-08-14 11:20:00,154.41,154.47,154.22,154.3,39101.0,127.2675,127.3169,127.1109,127.1768,39101.0
2017-08-14 11:25:00,154.3,154.36,154.27,154.35,38869.0,127.1768,127.2263,127.1521,127.218,38869.0
2017-08-14 11:30:00,154.35,154.39,154.2,154.24,31758.0,127.218,127.251,127.0944,127.1273,31758.0
2017-08-14 11:35:00,154.24,154.3,154.05,154.06,53703.0,127.1273,127.1768,126.9707,126.979,53703.0
2017-08-14 11:40:00,154.07,154.17,154.0,154.0,54277.0,126.9872,127.0697,126.9295,126.9295,54277.0
2017-08-14 11:45:00,154.01,154.13,154.0,154.13,48181.0,126.9378,127.0367,126.9295,127.0367,48181.0
2017-08-14 11:50:00,154.12,154.25,154.1,154.11,43308.0,127.0284,127.1356,127.012,127.0202,43308.0
2017-08-14 11:55:00,154.1,154.26,154.07,154.21,58872.0,127.012,127.1438,126.9872,127.1026,58872.0
2017-08-14 12:00:00,154.23,154.32,154.19,154.2,31314.0,127.1191,127.1933,127.0861,127.0944,31314.0
2017-08-14 12:05:00,154.21,154.21,154.11,154.15,34352.0,127.1026,127.1026,127.0202,127.0532,34352.0
2017-08-14 12:10:00,154.16,154.33,154.11,154.3,59198.0,127.0614,127.2015,127.0202,127.1768,59198.0
2017-08-14 12:15:00,154.3,154.35,154.26,154.28,29880.0,127.1768,127.218,127.1438,127.1603,29880.0
2017-08-14 12:20:00,154.27,154.27,154.1,154.12,31286.0,127.1521,127.1521,127.012,127.0284,31286.0
2017-08-14 12:25:00,154.14,154.16,154.01,154.09,43341.0,127.0449,127.0614,126.9378,127.0037,43341.0
2017-08-14 12:30:00,154.09,154.44,154.08,154.42,30151.0,127.0037,127.2922,126.9955,127.2757,30151.0
2017-08-14 12:35:00,154.43,154.43,154.3,154.31,24003.0,127.284,127.284,127.1768,127.185,24003.0
2017-08-14 12:40:00,154.34,154.5,154.32,154.38,29014.0,127.2098,127.3416,127.1933,127.2427,29014.0
2017-08-14 12:45:00,154.37,154.41,154.32,154.4,23809.0,127.2345,127.2675,127.1933,127.2592,23809.0
2017-08-14 12:50:00,154.41,154.41,154.28,154.3,21839.0,127.2675,127.2675,127.1603,127.1768,21839.0
2017-08-14 12:55:00,154.31,154.33,154.25,154.29,45814.0,127.185,127.2015,127.1356,127.1686,45814.0
2017-08-14 13:00:00,154.29,154.38,154.27,154.28,31862.0,127.1686,127.2427,127.1521,127.1603,31862.0
2017-08-14 13:05:00,154.27,154.34,154.25,154.34,36671.0,127.1521,127.2098,127.1356,127.2098,36671.0
2017-08-14 13:10:00,154.33,154.39,154.32,154.35,30877.0,127.2015,127.251,127.1933,127.218,30877.0
2017-08-14 13:15:00,154.36,154.42,154.12,154.12,44836.0,127.2263,127.2757,127.0284,127.0284,44836.0
2017-08-14 13:20:00,154.12,154.13,154.02,154.04,44291.0,127.0284,127.0367,126.946,126.9625,44291.0
2017-08-14 13:25:00,154.03,154.16,154.02,154.03,32496.0,126.9543,127.0614,126.946,126.9543,32496.0
2017-08-14 13:30:00,154.06,154.21,154.03,154.12,28925.0,126.979,127.1026,126.9543,127.0284,28925.0
2017-08-14 13:35:00,154.11,154.35,154.11,154.23,38397.0,127.0202,127.218,127.0202,127.1191,38397.0
2017-08-14 13:40:00,154.24,154.32,154.22,154.27,27799.0,127.1273,127.1933,127.1109,127.1521,27799.0
2017-08-14 13:45:00,154.26,154.28,154.11,154.16,53951.0,127.1438,127.1603,127.0202,127.0614,53951.0
2017-08-14 13:50:00,154.16,154.31,154.15,154.3,27579.0,127.0614,127.185,127.0532,127.1768,27579.0
2017-08-14 13:55:00,154.3,154.3,154.17,154.22,25854.0,127.1768,127.1768,127.0697,127.1109,25854.0
2017-08-14 14:00:00,154.21,154.31,154.21,154.28,17460.0,127.1026,127.185,127.1026,127.1603,17460.0
2017-08-14 14:05:00,154.29,154.29,154.11,154.21,42344.0,127.1686,127.1686,127.0202,127.1026,42344.0
2017-08-14 14:10:00,154.22,154.26,154.15,154.16,27565.0,127.1109,127.1438,127.0532,127.0614,27565.0
2017-08-14 14:15:00,154.16,154.26,154.14,154.25,51240.0,127.0614,127.1438,127.0449,127.1356,51240.0
2017-08-14 14:20:00,154.26,154.35,154.2,154.23,27620.0,127.1438,127.218,127.0944,127.1191,27620.0
2017-08-14 14:25:00,154.22,154.23,154.18,154.21,26263.0,127.1109,127.1191,127.0779,127.1026,26263.0
2017-08-14 14:30:00,154.22,154.28,154.15,154.17,38567.0,127.1109,127.1603,127.0532,127.0697,38567.0
2017-08-14 14:35:00,154.16,154.21,154.12,154.12,40533.0,127.0614,127.1026,127.0284,127.0284,40533.0
2017-08-14 14:40:00,154.13,154.14,154.04,154.06,50698.0,127.0367,127.0449,126.9625,126.979,50698.0
2017-08-14 14:45:00,154.05,154.17,153.8,153.87,72776.0,126.9707,127.0697,126.7647,126.8224,72776.0
2017-08-14 14:50:00,153.84,153.84,153.57,153.65,65683.0,126.7977,126.7977,126.5751,126.6411,65683.0
2017-08-14 14:55:00,153.65,153.68,153.56,153.66,60837.0,126.6411,126.6658,126.5669,126.6493,60837.0
2017-08-14 15:00:00,153.68,153.95,153.67,153.87,71193.0,126.6658,126.8883,126.6575,126.8224,71193.0
2017-08-14 15:05:00,153.87,153.99,153.82,153.94,53165.0,126.8224,126.9213,126.7812,126.8801,53165.0
2017-08-14 15:10:00,153.94,153.94,153.58,153.62,91570.0,126.8801,126.8801,126.5834,126.6163,91570.0
2017-08-14 15:15:00,153.63,153.91,153.61,153.79,70426.0,126.6246,126.8554,126.6081,126.7565,70426.0
2017-08-14 15:20:00,153.81,153.9,153.79,153.9,53781.0,126.7729,126.8471,126.7565,126.8471,53781.0
2017-08-14 15:25:00,153.89,153.97,153.87,153.89,56092.0,126.8389,126.9048,126.8224,126.8389,56092.0
2017-08-14 15:30:00,153.9,153.95,153.87,153.94,69250.0,126.8471,126.8883,126.8224,126.8801,69250.0
2017-08-14 15:35:00,153.94,153.95,153.81,153.89,90520.0,126.8801,126.8883,126.7729,126.8389,90520.0
2017-08-14 15:40:00,153.88,153.9,153.73,153.74,106851.0,126.8306,126.8471,126.707,126.7152,106851.0
2017-08-14 15:45:00,153.74,153.85,153.73,153.79,150562.0,126.7152,126.8059,126.707,126.7565,150562.0
2017-08-14 15:50:00,153.8,153.95,153.79,153.93,222689.0,126.7647,126.8883,126.7565,126.8718,222689.0
2017-08-14 15:55:00,153.93,154.26,153.89,154.25,410604.0,126.8718,127.1438,126.8389,127.1356,410604.0
2017-08-15 09:30:00,154.28,154.8,152.25,152.36,371497.0,127.1603,127.5889,125.4872,125.5778,371497.0
2017-08-15 09:35:00,152.41,153.37,152.26,153.22,299406.0,125.619,126.4103,125.4954,126.2866,299406.0
2017-08-15 09:40:00,153.22,153.68,150.73,150.87,415847.0,126.2866,126.6658,124.2343,124.3497,415847.0
2017-08-15 09:45:00,150.98,151.35,149.77,150.5,430765.0,124.4404,124.7454,123.4431,124.0448,430765.0
2017-08-15 09:50:00,150.49,150.88,150.14,150.4,212746.0,124.0365,124.358,123.7481,123.9624,212746.0
2017-08-15 09:55:00,150.34,151.26,150.2,150.89,237471.0,123.9129,124.6712,123.7975,124.3662,237471.0
2017-08-15 10:00:00,150.91,150.94,150.1,150.12,261447.0,124.3827,124.4074,123.7151,123.7316,261447.0
2017-08-15 10:05:00,150.12,150.39,150.04,150.12,228151.0,123.7316,123.9541,123.6656,123.7316,228151.0
2017-08-15 10:10:00,150.11,150.14,149.19,149.41,337909.0,123.7233,123.7481,122.965,123.1464,337909.0
2017-08-15 10:15:00,149.44,149.58,148.69,148.83,284377.0,123.1711,123.2865,122.5529,122.6683,284377.0
2017-08-15 10:20:00,148.84,149.07,148.26,148.76,327174.0,122.6766,122.8661,122.1985,122.6106,327174.0
2017-08-15 10:25:00,148.77,149.09,148.54,148.69,192331.0,122.6189,122.8826,122.4293,122.5529,192331.0
2017-08-15 10:30:00,148.69,149.0,148.52,148.89,214846.0,122.5529,122.8084,122.4128,122.7178,214846.0
2017-08-15 10:35:00,148.89,149.39,148.89,149.39,234128.0,122.7178,123.1299,122.7178,123.1299,234128.0
2017-08-15 10:40:00,149.4,149.84,149.37,149.74,227765.0,123.1381,123.5008,123.1134,123.4184,227765.0
2017-08-15 10:45:00,149.72,149.73,149.1,149.13,167658.0,123.4019,123.4101,122.8909,122.9156,167658.0
2017-08-15 10:50:00,149.15,149.6,149.15,149.4,149843.0,122.9321,123.303,122.9321,123.1381,149843.0
2017-08-15 10:55:00,149.39,149.99,149.38,149.83,184442.0,123.1299,123.6244,123.1217,123.4925,184442.0
2017-08-15 11:00:00,149.83,150.11,149.66,149.97,155317.0,123.4925,123.7233,123.3524,123.6079,155317.0
2017-08-15 11:05:00,149.97,150.23,149.94,150.21,110381.0,123.6079,123.8222,123.5832,123.8058,110381.0
2017-08-15 11:10:00,150.2,150.37,149.96,149.96,119712.0,123.7975,123.9376,123.5997,123.5997,119712.0
2017-08-15 11:15:00,149.96,150.5,149.94,150.46,148088.0,123.5997,124.0448,123.5832,124.0118,148088.0
2017-08-15 11:20:00,150.48,150.59,150.3,150.51,143013.0,124.0283,124.119,123.8799,124.053,143013.0
2017-08-15 11:25:00,150.51,150.51,150.09,150.09,103015.0,124.053,124.053,123.7068,123.7068,103015.0
2017-08-15 11:30:00,150.09,150.09,149.78,149.92,93307.0,123.7068,123.7068,123.4513,123.5667,93307.0
2017-08-15 11:35:00,149.88,150.09,149.71,149.89,88675.0,123.5338,123.7068,123.3936,123.542,88675.0
2017-08-15 11:40:00,149.89,149.93,149.67,149.68,65827.0,123.542,123.575,123.3607,123.3689,65827.0
2017-08-15 11:45:00,149.67,149.83,149.62,149.7,48881.0,123.3607,123.4925,123.3195,123.3854,48881.0
2017-08-15 11:50:00,149.71,149.82,149.62,149.66,56747.0,123.3936,123.4843,123.3195,123.3524,56747.0
2017-08-15 11:55:00,149.69,149.79,149.67,149.72,61091.0,123.3772,123.4596,123.3607,123.4019,61091.0
2017-08-15 12:00:00,149.72,149.73,149.51,149.58,60682.0,123.4019,123.4101,123.2288,123.2865,60682.0
2017-08-15 12:05:00,149.59,149.6,149.27,149.32,68312.0,123.2947,123.303,123.031,123.0722,68312.0
2017-08-15 12:10:00,149.3,149.41,149.18,149.28,80138.0,123.0557,123.1464,122.9568,123.0392,80138.0
2017-08-15 12:15:00,149.28,149.3,149.14,149.18,58367.0,123.0392,123.0557,122.9238,122.9568,58367.0
2017-08-15 12:20:00,149.19,149.51,149.17,149.25,175864.0,122.965,123.2288,122.9486,123.0145,175864.0
2017-08-15 12:25:00,149.25,149.95,149.24,149.94,125377.0,123.0145,123.5915,123.0063,123.5832,125377.0
2017-08-15 12:30:00,149.95,150.1,149.85,149.87,62549.0,123.5915,123.7151,123.509,123.5255,62549.0
2017-08-15 12:35:00,149.84,150.07,149.78,149.85,40820.0,123.5008,123.6904,123.4513,123.509,40820.0
2017-08-15 12:40:00,149.8,150.14,149.8,149.84,50238.0,123.4678,123.7481,123.4678,123.5008,50238.0
2017-08-15 12:45:00,149.8,150.0,149.67,149.79,76892.0,123.4678,123.6327,123.3607,123.4596,76892.0
2017-08-15 12:50:00,149.79,150.15,149.72,150.07,94158.0,123.4596,123.7563,123.4019,123.6904,94158.0
2017-08-15 12:55:00,150.07,150.19,149.91,149.94,73818.0,123.6904,123.7893,123.5585,123.5832,73818.0
2017-08-15 13:00:00,149.92,150.05,149.79,149.93,57634.0,123.5667,123.6739,123.4596,123.575,57634.0
2017-08-15 13:05:00,149.92,150.07,149.83,149.96,54413.0,123.5667,123.6904,123.4925,123.5997,54413.0
2017-08-15 13:10:00,149.95,150.01,149.88,149.95,33126.0,123.5915,123.6409,123.5338,123.5915,33126.0
2017-08-15 13:15:00,149.93,149.97,149.82,149.94,32131.0,123.575,123.6079,123.4843,123.5832,32131.0
2017-08-15 13:20:00,149.93,150.0,149.76,149.93,59078.0,123.575,123.6327,123.4349,123.575,59078.0
2017-08-15 13:25:00,149.95,150.05,149.56,149.59,90380.0,123.5915,123.6739,123.27,123.2947,90380.0
2017-08-15 13:30:00,149.59,149.72,149.51,149.53,335697.0,123.2947,123.4019,123.2288,123.2453,335697.0
2017-08-15 13:35:00,149.55,149.58,149.26,149.28,99312.0,123.2618,123.2865,123.0227,123.0392,99312.0
2017-08-15 13:40:00,149.28,149.46,149.27,149.36,49976.0,123.0392,123.1876,123.031,123.1052,49976.0
2017-08-15 13:45:00,149.36,149.42,149.21,149.29,74449.0,123.1052,123.1546,122.9815,123.0475,74449.0
2017-08-15 13:50:00,149.3,149.31,149.11,149.16,67279.0,123.0557,123.064,122.8991,122.9403,67279.0
2017-08-15 13:55:00,149.15,149.22,149.11,149.18,51019.0,122.9321,122.9898,122.8991,122.9568,51019.0
2017-08-15 14:00:00,149.17,149.26,149.11,149.23,72112.0,122.9486,123.0227,122.8991,122.998,72112.0
2017-08-15 14:05:00,149.22,149.29,149.01,149.07,117539.0,122.9898,123.0475,122.8167,122.8661,117539.0
2017-08-15 14:10:00,149.08,149.09,148.88,148.98,246763.0,122.8744,122.8826,122.7095,122.792,246763.0
2017-08-15 14:15:00,148.99,148.99,148.82,148.9,62122.0,122.8002,122.8002,122.6601,122.726,62122.0
2017-08-15 14:20:00,148.91,149.02,148.89,149.0,89466.0,122.7343,122.8249,122.7178,122.8084,89466.0
2017-08-15 14:25:00,149.0,149.45,149.0,149.44,256594.0,122.8084,123.1793,122.8084,123.1711,256594.0
2017-08-15 14:30:00,149.44,149.78,149.35,149.67,113817.0,123.1711,123.4513,123.0969,123.3607,113817.0
2017-08-15 14:35:00,149.67,149.73,149.55,149.69,45537.0,123.3607,123.4101,123.2618,123.3772,45537.0
2017-08-15 14:40:00,149.71,149.72,149.52,149.55,56635.0,123.3936,123.4019,123.237,123.2618,56635.0
2017-08-15 14:45:00,149.56,149.59,149.45,149.47,38405.0,123.27,123.2947,123.1793,123.1958,38405.0
2017-08-15 14:50:00,149.47,149.53,149.39,149.49,70182.0,123.1958,123.2453,123.1299,123.2123,70182.0
2017-08-15 14:55:00,149.49,149.79,149.43,149.79,86008.0,123.2123,123.4596,123.1629,123.4596,86008.0
2017-08-15 15:00:00,149.78,149.83,149.73,149.76,103277.0,123.4513,123.4925,123.4101,123.4349,103277.0
2017-08-15 15:05:00,149.75,149.9,149.74,149.8,115728.0,123.4266,123.5502,123.4184,123.4678,115728.0
2017-08-15 15:10:00,149.8,149.95,149.76,149.95,104082.0,123.4678,123.5915,123.4349,123.5915,104082.0
2017-08-15 15:15:00,149.95,150.27,149.84,150.22,225615.0,123.5915,123.8552,123.5008,123.814,225615.0
2017-08-15 15:20:00,150.24,150.44,150.14,150.34,137756.0,123.8305,123.9953,123.7481,123.9129,137756.0
2017-08-15 15:25:00,150.34,150.39,150.05,150.07,115334.0,123.9129,123.9541,123.6739,123.6904,115334.0
2017-08-15 15:30:00,150.05,150.14,149.99,150.12,124898.0,123.6739,123.7481,123.6244,123.7316,124898.0
2017-08-15 15:35:00,150.12,150.34,150.09,150.28,153177.0,123.7316,123.9129,123.7068,123.8634,153177.0
2017-08-15 15:40:00,150.25,150.26,150.04,150.06,147307.0,123.8387,123.847,123.6656,123.6821,147307.0
2017-08-15 15:45:00,150.07,150.09,149.92,150.01,134922.0,123.6904,123.7068,123.5667,123.6409,134922.0
2017-08-15 15:50:00,150.0,150.18,149.96,150.1,183400.0,123.6327,123.781,123.5997,123.7151,183400.0
2017-08-15 15:55:00,150.11,150.2,149.98,150.16,375659.0,123.7233,123.7975,123.6162,123.7645,375659.0
2017-08-16 09:30:00,151.45,151.9,151.16,151.72,363351.0,124.8278,125.1987,124.5888,125.0503,363351.0
2017-08-16 09:35:00,151.76,152.23,151.6,152.22,230652.0,125.0833,125.4707,124.9514,125.4624,230652.0
2017-08-16 09:40:00,152.22,152.23,151.95,152.11,162261.0,125.4624,125.4707,125.2399,125.3718,162261.0
2017-08-16 09:45:00,152.14,152.32,151.39,151.87,158733.0,125.3965,125.5449,124.7783,125.174,158733.0
2017-08-16 09:50:00,151.91,152.05,151.58,151.64,60047.0,125.2069,125.3223,124.9349,124.9844,60047.0
2017-08-16 09:55:00,151.66,152.01,151.65,151.96,49081.0,125.0009,125.2893,124.9926,125.2481,49081.0
2017-08-16 10:00:00,151.97,152.05,151.86,151.87,64018.0,125.2564,125.3223,125.1657,125.174,64018.0
2017-08-16 10:05:00,151.86,152.09,151.85,152.09,80653.0,125.1657,125.3553,125.1575,125.3553,80653.0
2017-08-16 10:10:00,152.09,152.2,152.05,152.18,85575.0,125.3553,125.4459,125.3223,125.4295,85575.0
2017-08-16 10:15:00,152.18,152.65,152.18,152.65,103981.0,125.4295,125.8168,125.4295,125.8168,103981.0
2017-08-16 10:20:00,152.64,152.78,152.43,152.74,86001.0,125.8086,125.924,125.6355,125.891,86001.0
2017-08-16 10:25:00,152.74,152.77,152.52,152.67,96540.0,125.891,125.9157,125.7097,125.8333,96540.0
2017-08-16 10:30:00,152.67,152.72,152.46,152.53,62590.0,125.8333,125.8745,125.6602,125.7179,62590.0
2017-08-16 10:35:00,152.54,152.62,152.46,152.59,66209.0,125.7262,125.7921,125.6602,125.7674,66209.0
2017-08-16 10:40:00,152.58,152.74,152.52,152.67,65516.0,125.7591,125.891,125.7097,125.8333,65516.0
2017-08-16 10:45:00,152.67,152.88,152.67,152.75,73056.0,125.8333,126.0064,125.8333,125.8993,73056.0
2017-08-16 10:50:00,152.75,152.94,152.72,152.76,70423.0,125.8993,126.0559,125.8745,125.9075,70423.0
2017-08-16 10:55:00,152.76,152.91,152.74,152.8,39920.0,125.9075,126.0311,125.891,125.9405,39920.0
2017-08-16 11:00:00,152.81,152.88,152.76,152.85,42374.0,125.9487,126.0064,125.9075,125.9817,42374.0
2017-08-16 11:05:00,152.84,152.9,152.78,152.88,48493.0,125.9734,126.0229,125.924,126.0064,48493.0
2017-08-16 11:10:00,152.89,152.89,152.75,152.76,45077.0,126.0147,126.0147,125.8993,125.9075,45077.0
2017-08-16 11:15:00,152.76,152.77,152.41,152.42,84299.0,125.9075,125.9157,125.619,125.6273,84299.0
2017-08-16 11:20:00,152.41,152.43,152.22,152.23,51613.0,125.619,125.6355,125.4624,125.4707,51613.0
2017-08-16 11:25:00,152.22,152.41,152.17,152.4,41841.0,125.4624,125.619,125.4212,125.6108,41841.0
2017-08-16 11:30:00,152.4,152.51,152.34,152.41,37220.0,125.6108,125.7015,125.5613,125.619,37220.0
2017-08-16 11:35:00,152.43,152.54,152.38,152.54,21884.0,125.6355,125.7262,125.5943,125.7262,21884.0
2017-08-16 11:40:00,152.52,152.74,152.51,152.74,40584.0,125.7097,125.891,125.7015,125.891,40584.0
2017-08-16 11:45:00,152.74,152.77,152.67,152.73,37373.0,125.891,125.9157,125.8333,125.8828,37373.0
2017-08-16 11:50:00,152.73,152.83,152.67,152.79,30411.0,125.8828,125.9652,125.8333,125.9322,30411.0
2017-08-16 11:55:00,152.8,152.95,152.77,152.93,56339.0,125.9405,126.0641,125.9157,126.0476,56339.0
2017-08-16 12:00:00,152.93,152.93,152.71,152.83,43839.0,126.0476,126.0476,125.8663,125.9652,43839.0
2017-08-16 12:05:00,152.85,152.85,152.73,152.79,28615.0,125.9817,125.9817,125.8828,125.9322,28615.0
2017-08-16 12:10:00,152.78,152.78,152.59,152.61,35556.0,125.924,125.924,125.7674,125.7839,35556.0
2017-08-16 12:15:00,152.6,152.64,152.53,152.57,31987.0,125.7756,125.8086,125.7179,125.7509,31987.0
2017-08-16 12:20:00,152.56,152.63,152.48,152.63,26029.0,125.7427,125.8004,125.6767,125.8004,26029.0
2017-08-16 12:25:00,152.63,152.67,152.56,152.65,40896.0,125.8004,125.8333,125.7427,125.8168,40896.0
2017-08-16 12:30:00,152.65,152.8,152.63,152.8,32248.0,125.8168,125.9405,125.8004,125.9405,32248.0
2017-08-16 12:35:00,152.78,152.83,152.67,152.79,32054.0,125.924,125.9652,125.8333,125.9322,32054.0
2017-08-16 12:40:00,152.77,152.86,152.77,152.84,34699.0,125.9157,125.9899,125.9157,125.9734,34699.0
2017-08-16 12:45:00,152.87,152.88,152.72,152.74,27461.0,125.9982,126.0064,125.8745,125.891,27461.0
2017-08-16 12:50:00,152.74,152.74,152.55,152.65,26296.0,125.891,125.891,125.7344,125.8168,26296.0
2017-08-16 12:55:00,152.66,152.67,152.56,152.65,31088.0,125.8251,125.8333,125.7427,125.8168,31088.0
2017-08-16 13:00:00,152.64,152.67,152.57,152.57,40546.0,125.8086,125.8333,125.7509,125.7509,40546.0
2017-08-16 13:05:00,152.56,152.65,152.49,152.49,20233.0,125.7427,125.8168,125.685,125.685,20233.0
2017-08-16 13:10:00,152.48,152.59,152.39,152.46,42871.0,125.6767,125.7674,125.6025,125.6602,42871.0
2017-08-16 13:15:00,152.46,152.49,152.36,152.42,30303.0,125.6602,125.685,125.5778,125.6273,30303.0
2017-08-16 13:20:00,152.42,152.42,152.29,152.34,29747.0,125.6273,125.6273,125.5201,125.5613,29747.0
2017-08-16 13:25:00,152.35,152.45,152.22,152.43,42131.0,125.5696,125.652,125.4624,125.6355,42131.0
2017-08-16 13:30:00,152.43,152.49,152.31,152.43,29275.0,125.6355,125.685,125.5366,125.6355,29275.0
2017-08-16 13:35:00,152.44,152.49,152.41,152.48,21967.0,125.6438,125.685,125.619,125.6767,21967.0
2017-08-16 13:40:00,152.48,152.49,152.38,152.41,19642.0,125.6767,125.685,125.5943,125.619,19642.0
2017-08-16 13:45:00,152.41,152.47,152.37,152.44,32952.0,125.619,125.6685,125.5861,125.6438,32952.0
2017-08-16 13:50:00,152.45,152.47,152.35,152.39,22186.0,125.652,125.6685,125.5696,125.6025,22186.0
2017-08-16 13:55:00,152.39,152.42,152.29,152.36,39742.0,125.6025,125.6273,125.5201,125.5778,39742.0
2017-08-16 14:00:00,152.37,152.48,152.31,152.47,52092.0,125.5861,125.6767,125.5366,125.6685,52092.0
2017-08-16 14:05:00,152.45,152.52,152.31,152.34,70701.0,125.652,125.7097,125.5366,125.5613,70701.0
2017-08-16 14:10:00,152.36,152.36,152.17,152.19,32531.0,125.5778,125.5778,125.4212,125.4377,32531.0
2017-08-16 14:15:00,152.17,152.37,152.16,152.24,40826.0,125.4212,125.5861,125.413,125.4789,40826.0
2017-08-16 14:20:00,152.23,152.33,152.11,152.19,31977.0,125.4707,125.5531,125.3718,125.4377,31977.0
2017-08-16 14:25:00,152.2,152.33,152.14,152.3,36449.0,125.4459,125.5531,125.3965,125.5284,36449.0
2017-08-16 14:30:00,152.29,152.29,152.1,152.18,34405.0,125.5201,125.5201,125.3635,125.4295,34405.0
2017-08-16 14:35:00,152.18,152.23,152.16,152.21,30849.0,125.4295,125.4707,125.413,125.4542,30849.0
2017-08-16 14:40:00,152.2,152.26,152.16,152.2,22831.0,125.4459,125.4954,125.413,125.4459,22831.0
2017-08-16 14:45:00,152.21,152.27,152.17,152.25,32589.0,125.4542,125.5036,125.4212,125.4872,32589.0
2017-08-16 14:50:00,152.24,152.24,152.21,152.22,21719.0,125.4789,125.4789,125.4542,125.4624,21719.0
2017-08-16 14:55:00,152.23,152.34,152.14,152.34,34198.0,125.4707,125.5613,125.3965,125.5613,34198.0
2017-08-16 15:00:00,152.33,152.4,152.28,152.4,30355.0,125.5531,125.6108,125.5119,125.6108,30355.0
2017-08-16 15:05:00,152.39,152.45,152.27,152.28,89681.0,125.6025,125.652,125.5036,125.5119,89681.0
2017-08-16 15:10:00,152.27,152.44,152.25,152.42,68108.0,125.5036,125.6438,125.4872,125.6273,68108.0
2017-08-16 15:15:00,152.42,152.54,152.42,152.43,51390.0,125.6273,125.7262,125.6273,125.6355,51390.0
2017-08-16 15:20:00,152.43,152.5,152.4,152.49,40531.0,125.6355,125.6932,125.6108,125.685,40531.0
2017-08-16 15:25:00,152.49,152.5,152.39,152.41,53865.0,125.685,125.6932,125.6025,125.619,53865.0
2017-08-16 15:30:00,152.42,152.49,152.38,152.39,92649.0,125.6273,125.685,125.5943,125.6025,92649.0
2017-08-16 15:35:00,152.4,152.45,152.22,152.31,71920.0,125.6108,125.652,125.4624,125.5366,71920.0
2017-08-16 15:40:00,152.31,152.49,152.31,152.43,72065.0,125.5366,125.685,125.5366,125.6355,72065.0
2017-08-16 15:45:00,152.43,152.49,152.38,152.39,101924.0,125.6355,125.685,125.5943,125.6025,101924.0
2017-08-16 15:50:00,152.4,152.41,152.32,152.32,100206.0,125.6108,125.619,125.5449,125.5449,100206.0
2017-08-16 15:55:00,152.32,152.37,152.18,152.27,252224.0,125.5449,125.5861,125.4295,125.5036,252224.0
2017-08-17 09:30:00,151.81,152.08,151.55,151.79,152549.0,125.1245,125.347,124.9102,125.108,152549.0
2017-08-17 09:35:00,151.81,152.15,151.74,151.74,45732.0,125.1245,125.4047,125.0668,125.0668,45732.0
2017-08-17 09:40:00,151.82,152.07,151.42,151.83,77582.0,125.1327,125.3388,124.8031,125.141,77582.0
2017-08-17 09:45:00,151.84,151.84,151.62,151.68,55628.0,125.1492,125.1492,124.9679,125.0174,55628.0
2017-08-17 09:50:00,151.66,151.69,151.53,151.6,54616.0,125.0009,125.0256,124.8937,124.9514,54616.0
2017-08-17 09:55:00,151.6,151.69,151.41,151.43,52919.0,124.9514,125.0256,124.7948,124.8113,52919.0
2017-08-17 10:00:00,151.42,151.5,151.2,151.32,74401.0,124.8031,124.869,124.6217,124.7206,74401.0
2017-08-17 10:05:00,151.32,151.69,151.32,151.51,38734.0,124.7206,125.0256,124.7206,124.8772,38734.0
2017-08-17 10:10:00,151.49,151.6,151.34,151.39,28282.0,124.8608,124.9514,124.7371,124.7783,28282.0
2017-08-17 10:15:00,151.42,151.53,151.28,151.43,32119.0,124.8031,124.8937,124.6877,124.8113,32119.0
2017-08-17 10:20:00,151.45,151.47,151.29,151.44,23571.0,124.8278,124.8443,124.6959,124.8195,23571.0
2017-08-17 10:25:00,151.41,151.62,151.2,151.52,59269.0,124.7948,124.9679,124.6217,124.8855,59269.0
2017-08-17 10:30:00,151.52,151.76,151.5,151.62,41668.0,124.8855,125.0833,124.869,124.9679,41668.0
2017-08-17 10:35:00,151.66,151.71,151.58,151.61,52132.0,125.0009,125.0421,124.9349,124.9597,52132.0
2017-08-17 10:40:00,151.61,151.63,151.38,151.45,34995.0,124.9597,124.9761,124.7701,124.8278,34995.0
2017-08-17 10:45:00,151.45,151.57,151.31,151.39,28103.0,124.8278,124.9267,124.7124,124.7783,28103.0
2017-08-17 10:50:00,151.4,151.47,151.29,151.44,21084.0,124.7866,124.8443,124.6959,124.8195,21084.0
2017-08-17 10:55:00,151.43,151.48,151.31,151.31,22882.0,124.8113,124.8525,124.7124,124.7124,22882.0
2017-08-17 11:00:00,151.34,151.53,151.34,151.51,24550.0,124.7371,124.8937,124.7371,124.8772,24550.0
2017-08-17 11:05:00,151.53,151.71,151.5,151.68,23291.0,124.8937,125.0421,124.869,125.0174,23291.0
2017-08-17 11:10:00,151.69,151.7,151.52,151.55,23623.0,125.0256,125.0338,124.8855,124.9102,23623.0
2017-08-17 11:15:00,151.57,151.67,151.56,151.6,21672.0,124.9267,125.0091,124.9184,124.9514,21672.0
2017-08-17 11:20:00,151.63,151.64,151.45,151.47,28630.0,124.9761,124.9844,124.8278,124.8443,28630.0
2017-08-17 11:25:00,151.46,151.52,151.3,151.3,38666.0,124.836,124.8855,124.7041,124.7041,38666.0
2017-08-17 11:30:00,151.31,151.4,151.25,151.27,41368.0,124.7124,124.7866,124.6629,124.6794,41368.0
2017-08-17 11:35:00,151.28,151.31,151.09,151.17,38776.0,124.6877,124.7124,124.5311,124.597,38776.0
2017-08-17 11:40:00,151.17,151.17,151.1,151.15,36226.0,124.597,124.597,124.5393,124.5805,36226.0
2017-08-17 11:45:00,151.12,151.15,151.03,151.06,32217.0,124.5558,124.5805,124.4816,124.5063,32217.0
2017-08-17 11:50:00,151.06,151.27,151.04,151.25,30268.0,124.5063,124.6794,124.4899,124.6629,30268.0
2017-08-17 11:55:00,151.25,151.27,151.09,151.13,27602.0,124.6629,124.6794,124.5311,124.564,27602.0
2017-08-17 12:00:00,151.13,151.28,151.1,151.26,14658.0,124.564,124.6877,124.5393,124.6712,14658.0
2017-08-17 12:05:00,151.27,151.27,151.15,151.15,12982.0,124.6794,124.6794,124.5805,124.5805,12982.0
2017-08-17 12:10:00,151.15,151.29,151.11,151.27,19676.0,124.5805,124.6959,124.5475,124.6794,19676.0
2017-08-17 12:15:00,151.23,151.23,151.08,151.15,21601.0,124.6465,124.6465,124.5228,124.5805,21601.0
2017-08-17 12:20:00,151.16,151.17,151.09,151.17,15290.0,124.5888,124.597,124.5311,124.597,15290.0
2017-08-17 12:25:00,151.15,151.18,151.1,151.16,23508.0,124.5805,124.6052,124.5393,124.5888,23508.0
2017-08-17 12:30:00,151.15,151.17,151.1,151.13,27069.0,124.5805,124.597,124.5393,124.564,27069.0
2017-08-17 12:35:00,151.14,151.41,151.14,151.41,31725.0,124.5723,124.7948,124.5723,124.7948,31725.0
2017-08-17 12:40:00,151.4,151.42,151.34,151.4,13801.0,124.7866,124.8031,124.7371,124.7866,13801.0
2017-08-17 12:45:00,151.37,151.44,151.36,151.43,21944.0,124.7618,124.8195,124.7536,124.8113,21944.0
2017-08-17 12:50:00,151.44,151.44,151.34,151.34,18402.0,124.8195,124.8195,124.7371,124.7371,18402.0
2017-08-17 12:55:00,151.36,151.37,151.21,151.36,15254.0,124.7536,124.7618,124.63,124.7536,15254.0
2017-08-17 13:00:00,151.36,151.36,151.11,151.12,15551.0,124.7536,124.7536,124.5475,124.5558,15551.0
2017-08-17 13:05:00,151.11,151.14,151.07,151.09,20535.0,124.5475,124.5723,124.5146,124.5311,20535.0
2017-08-17 13:10:00,151.09,151.11,150.9,150.93,39889.0,124.5311,124.5475,124.3745,124.3992,39889.0
2017-08-17 13:15:00,150.93,151.03,150.92,150.95,25457.0,124.3992,124.4816,124.3909,124.4157,25457.0
2017-08-17 13:20:00,150.94,151.03,150.94,150.96,19375.0,124.4074,124.4816,124.4074,124.4239,19375.0
2017-08-17 13:25:00,150.96,150.99,150.93,150.98,29027.0,124.4239,124.4486,124.3992,124.4404,29027.0
2017-08-17 13:30:00,150.98,151.04,150.78,150.82,36719.0,124.4404,124.4899,124.2756,124.3085,36719.0
2017-08-17 13:35:00,150.82,150.91,150.81,150.9,24227.0,124.3085,124.3827,124.3003,124.3745,24227.0
2017-08-17 13:40:00,150.9,150.99,150.84,150.87,50123.0,124.3745,124.4486,124.325,124.3497,50123.0
2017-08-17 13:45:00,150.86,150.87,150.77,150.77,16188.0,124.3415,124.3497,124.2673,124.2673,16188.0
2017-08-17 13:50:00,150.77,150.84,150.75,150.84,21225.0,124.2673,124.325,124.2508,124.325,21225.0
2017-08-17 13:55:00,150.82,150.9,150.78,150.9,19843.0,124.3085,124.3745,124.2756,124.3745,19843.0
2017-08-17 14:00:00,150.9,150.94,150.78,150.79,16293.0,124.3745,124.4074,124.2756,124.2838,16293.0
2017-08-17 14:05:00,150.81,150.87,150.78,150.81,25642.0,124.3003,124.3497,124.2756,124.3003,25642.0
2017-08-17 14:10:00,150.8,150.87,150.77,150.86,26584.0,124.292,124.3497,124.2673,124.3415,26584.0
2017-08-17 14:15:00,150.85,150.86,150.61,150.68,36290.0,124.3333,124.3415,124.1354,124.1931,36290.0
2017-08-17 14:20:00,150.67,150.8,150.61,150.72,27842.0,124.1849,124.292,124.1354,124.2261,27842.0
2017-08-17 14:25:00,150.74,150.84,150.72,150.82,17998.0,124.2426,124.325,124.2261,124.3085,17998.0
2017-08-17 14:30:00,150.79,150.83,150.72,150.77,22508.0,124.2838,124.3168,124.2261,124.2673,22508.0
2017-08-17 14:35:00,150.78,150.82,150.76,150.78,16694.0,124.2756,124.3085,124.2591,124.2756,16694.0
2017-08-17 14:40:00,150.8,150.83,150.75,150.77,19206.0,124.292,124.3168,124.2508,124.2673,19206.0
2017-08-17 14:45:00,150.77,150.82,150.73,150.77,30307.0,124.2673,124.3085,124.2343,124.2673,30307.0
2017-08-17 14:50:00,150.77,150.78,150.56,150.67,34247.0,124.2673,124.2756,124.0942,124.1849,34247.0
2017-08-17 14:55:00,150.67,150.67,150.58,150.62,33493.0,124.1849,124.1849,124.1107,124.1437,33493.0
2017-08-17 15:00:00,150.63,150.64,150.36,150.41,52569.0,124.1519,124.1602,123.9294,123.9706,52569.0
2017-08-17 15:05:00,150.41,150.43,150.31,150.38,82687.0,123.9706,123.9871,123.8882,123.9459,82687.0
2017-08-17 15:10:00,150.37,150.41,150.23,150.27,48504.0,123.9376,123.9706,123.8222,123.8552,48504.0
2017-08-17 15:15:00,150.28,150.28,150.07,150.14,72538.0,123.8634,123.8634,123.6904,123.7481,72538.0
2017-08-17 15:20:00,150.11,150.27,150.05,150.11,42249.0,123.7233,123.8552,123.6739,123.7233,42249.0
2017-08-17 15:25:00,150.12,150.14,150.01,150.06,75108.0,123.7316,123.7481,123.6409,123.6821,75108.0
2017-08-17 15:30:00,150.06,150.25,150.03,150.16,70755.0,123.6821,123.8387,123.6574,123.7645,70755.0
2017-08-17 15:35:00,150.17,150.19,149.93,150.0,89059.0,123.7728,123.7893,123.575,123.6327,89059.0
2017-08-17 15:40:00,150.0,150.05,149.83,149.86,86858.0,123.6327,123.6739,123.4925,123.5173,86858.0
2017-08-17 15:45:00,149.86,149.89,149.73,149.81,141979.0,123.5173,123.542,123.4101,123.4761,141979.0
2017-08-17 15:50:00,149.81,149.83,149.61,149.68,149207.0,123.4761,123.4925,123.3112,123.3689,149207.0
2017-08-17 15:55:00,149.7,149.89,149.68,149.69,268475.0,123.3854,123.542,123.3689,123.3772,268475.0
2017-08-18 09:30:00,149.61,149.61,148.57,148.62,511877.0,123.3112,123.3112,122.454,122.4952,511877.0
2017-08-18 09:35:00,148.8,148.81,147.53,147.64,234201.0,122.6436,122.6518,121.5968,121.6875,234201.0
2017-08-18 09:40:00,147.6,147.71,146.96,147.18,253776.0,121.6545,121.7452,121.127,121.3084,253776.0
2017-08-18 09:45:00,147.21,148.39,147.16,148.34,214024.0,121.3331,122.3057,121.2919,122.2645,214024.0
2017-08-18 09:50:00,148.29,148.54,148.11,148.38,79303.0,122.2233,122.4293,122.0749,122.2974,79303.0
2017-08-18 09:55:00,148.37,148.48,148.08,148.1,64222.0,122.2892,122.3799,122.0502,122.0667,64222.0
2017-08-18 10:00:00,148.13,148.5,148.07,148.47,95560.0,122.0914,122.3963,122.0419,122.3716,95560.0
2017-08-18 10:05:00,148.47,148.51,148.06,148.07,82161.0,122.3716,122.4046,122.0337,122.0419,82161.0
2017-08-18 10:10:00,148.06,148.08,147.84,148.06,72249.0,122.0337,122.0502,121.8524,122.0337,72249.0
2017-08-18 10:15:00,148.03,148.28,147.98,147.98,56368.0,122.009,122.215,121.9677,121.9677,56368.0
2017-08-18 10:20:00,147.98,148.18,147.92,147.93,69482.0,121.9677,122.1326,121.9183,121.9265,69482.0
2017-08-18 10:25:00,147.94,148.05,147.89,147.93,52793.0,121.9348,122.0254,121.8936,121.9265,52793.0
2017-08-18 10:30:00,147.93,147.95,147.72,147.94,34006.0,121.9265,121.943,121.7534,121.9348,34006.0
2017-08-18 10:35:00,147.94,147.95,147.72,147.75,45043.0,121.9348,121.943,121.7534,121.7782,45043.0
2017-08-18 10:40:00,147.74,147.91,147.72,147.78,57460.0,121.7699,121.9101,121.7534,121.8029,57460.0
2017-08-18 10:45:00,147.77,147.78,147.43,147.45,69052.0,121.7947,121.8029,121.5144,121.5309,69052.0
2017-08-18 10:50:00,147.47,147.52,147.35,147.44,58370.0,121.5474,121.5886,121.4485,121.5227,58370.0
2017-08-18 10:55:00,147.45,147.64,147.42,147.64,69192.0,121.5309,121.6875,121.5062,121.6875,69192.0
2017-08-18 11:00:00,147.67,147.79,147.56,147.65,102420.0,121.7122,121.8111,121.6216,121.6958,102420.0
2017-08-18 11:05:00,147.62,147.62,147.18,147.22,68322.0,121.671,121.671,121.3084,121.3413,68322.0
2017-08-18 11:10:00,147.22,147.56,147.22,147.49,44229.0,121.3413,121.6216,121.3413,121.5639,44229.0
2017-08-18 11:15:00,147.48,147.68,147.43,147.68,56451.0,121.5556,121.7205,121.5144,121.7205,56451.0
2017-08-18 11:20:00,147.68,147.68,147.51,147.53,95394.0,121.7205,121.7205,121.5804,121.5968,95394.0
2017-08-18 11:25:00,147.52,147.99,147.52,147.92,118403.0,121.5886,121.976,121.5886,121.9183,118403.0
2017-08-18 11:30:00,147.92,148.0,147.69,147.99,73711.0,121.9183,121.9842,121.7287,121.976,73711.0
2017-08-18 11:35:00,148.0,148.01,147.78,147.88,59403.0,121.9842,121.9925,121.8029,121.8853,59403.0
2017-08-18 11:40:00,147.88,147.95,147.74,147.91,62175.0,121.8853,121.943,121.7699,121.9101,62175.0
2017-08-18 11:45:00,147.9,147.92,147.78,147.84,58206.0,121.9018,121.9183,121.8029,121.8524,58206.0
2017-08-18 11:50:00,147.83,147.92,147.69,147.71,142045.0,121.8441,121.9183,121.7287,121.7452,142045.0
2017-08-18 11:55:00,147.69,147.89,147.69,147.82,50449.0,121.7287,121.8936,121.7287,121.8359,50449.0
2017-08-18 12:00:00,147.82,147.99,147.81,147.82,47141.0,121.8359,121.976,121.8276,121.8359,47141.0
2017-08-18 12:05:00,147.83,147.83,147.7,147.71,27277.0,121.8441,121.8441,121.737,121.7452,27277.0
2017-08-18 12:10:00,147.71,147.81,147.68,147.69,38813.0,121.7452,121.8276,121.7205,121.7287,38813.0
2017-08-18 12:15:00,147.69,147.76,147.66,147.69,46127.0,121.7287,121.7864,121.704,121.7287,46127.0
2017-08-18 12:20:00,147.68,147.77,147.63,147.68,33054.0,121.7205,121.7947,121.6793,121.7205,33054.0
2017-08-18 12:25:00,147.69,147.84,147.68,147.79,38730.0,121.7287,121.8524,121.7205,121.8111,38730.0
2017-08-18 12:30:00,147.8,147.81,147.69,147.76,37097.0,121.8194,121.8276,121.7287,121.7864,37097.0
2017-08-18 12:35:00,147.78,147.99,147.7,147.99,43949.0,121.8029,121.976,121.737,121.976,43949.0
2017-08-18 12:40:00,147.98,148.21,147.96,148.08,49085.0,121.9677,122.1573,121.9513,122.0502,49085.0
2017-08-18 12:45:00,148.09,148.19,147.98,148.15,73283.0,122.0584,122.1408,121.9677,122.1079,73283.0
2017-08-18 12:50:00,148.17,148.17,148.03,148.03,62176.0,122.1243,122.1243,122.009,122.009,62176.0
2017-08-18 12:55:00,148.05,148.09,147.91,147.97,38017.0,122.0254,122.0584,121.9101,121.9595,38017.0
2017-08-18 13:00:00,147.95,147.96,147.8,147.82,52996.0,121.943,121.9513,121.8194,121.8359,52996.0
2017-08-18 13:05:00,147.81,148.01,147.81,147.99,40912.0,121.8276,121.9925,121.8276,121.976,40912.0
2017-08-18 13:10:00,147.99,148.02,147.91,147.96,41094.0,121.976,122.0007,121.9101,121.9513,41094.0
2017-08-18 13:15:00,147.96,148.01,147.85,147.85,39401.0,121.9513,121.9925,121.8606,121.8606,39401.0
2017-08-18 13:20:00,147.89,147.96,147.82,147.89,20505.0,121.8936,121.9513,121.8359,121.8936,20505.0
2017-08-18 13:25:00,147.88,147.95,147.84,147.84,26363.0,121.8853,121.943,121.8524,121.8524,26363.0
2017-08-18 13:30:00,147.85,147.95,147.85,147.92,23740.0,121.8606,121.943,121.8606,121.9183,23740.0
2017-08-18 13:35:00,147.91,147.91,147.8,147.86,28438.0,121.9101,121.9101,121.8194,121.8688,28438.0
2017-08-18 13:40:00,147.86,147.97,147.8,147.95,35619.0,121.8688,121.9595,121.8194,121.943,35619.0
2017-08-18 13:45:00,147.93,147.93,147.86,147.91,23005.0,121.9265,121.9265,121.8688,121.9101,23005.0
2017-08-18 13:50:00,147.9,148.0,147.88,147.98,32424.0,121.9018,121.9842,121.8853,121.9677,32424.0
2017-08-18 13:55:00,147.98,148.01,147.86,147.86,30818.0,121.9677,121.9925,121.8688,121.8688,30818.0
2017-08-18 14:00:00,147.87,147.93,147.85,147.91,31378.0,121.8771,121.9265,121.8606,121.9101,31378.0
2017-08-18 14:05:00,147.91,148.0,147.88,147.9,37453.0,121.9101,121.9842,121.8853,121.9018,37453.0
2017-08-18 14:10:00,147.9,147.92,147.89,147.9,30360.0,121.9018,121.9183,121.8936,121.9018,30360.0
2017-08-18 14:15:00,147.9,147.91,147.88,147.89,37836.0,121.9018,121.9101,121.8853,121.8936,37836.0
2017-08-18 14:20:00,147.9,147.9,147.85,147.86,33466.0,121.9018,121.9018,121.8606,121.8688,33466.0
2017-08-18 14:25:00,147.87,147.95,147.85,147.89,41607.0,121.8771,121.943,121.8606,121.8936,41607.0
2017-08-18 14:30:00,147.9,148.02,147.9,147.9,36948.0,121.9018,122.0007,121.9018,121.9018,36948.0
2017-08-18 14:35:00,147.92,148.0,147.9,147.9,38472.0,121.9183,121.9842,121.9018,121.9018,38472.0
2017-08-18 14:40:00,147.88,147.96,147.87,147.94,33515.0,121.8853,121.9513,121.8771,121.9348,33515.0
2017-08-18 14:45:00,147.94,147.95,147.88,147.91,39246.0,121.9348,121.943,121.8853,121.9101,39246.0
2017-08-18 14:50:00,147.92,147.92,147.81,147.84,31217.0,121.9183,121.9183,121.8276,121.8524,31217.0
2017-08-18 14:55:00,147.84,147.85,147.77,147.81,33168.0,121.8524,121.8606,121.7947,121.8276,33168.0
2017-08-18 15:00:00,147.8,147.81,147.69,147.7,53311.0,121.8194,121.8276,121.7287,121.737,53311.0
2017-08-18 15:05:00,147.69,147.79,147.69,147.75,48823.0,121.7287,121.8111,121.7287,121.7782,48823.0
2017-08-18 15:10:00,147.75,147.76,147.59,147.59,52920.0,121.7782,121.7864,121.6463,121.6463,52920.0
2017-08-18 15:15:00,147.59,147.61,147.45,147.47,86630.0,121.6463,121.6628,121.5309,121.5474,86630.0
2017-08-18 15:20:00,147.46,147.49,147.3,147.33,76923.0,121.5392,121.5639,121.4073,121.432,76923.0
2017-08-18 15:25:00,147.33,147.57,147.31,147.4,110868.0,121.432,121.6298,121.4155,121.4897,110868.0
2017-08-18 15:30:00,147.4,147.42,147.29,147.41,96078.0,121.4897,121.5062,121.399,121.4979,96078.0
2017-08-18 15:35:00,147.41,147.54,147.4,147.49,92013.0,121.4979,121.6051,121.4897,121.5639,92013.0
2017-08-18 15:40:00,147.5,147.53,147.41,147.42,92707.0,121.5721,121.5968,121.4979,121.5062,92707.0
2017-08-18 15:45:00,147.41,147.65,147.4,147.62,126006.0,121.4979,121.6958,121.4897,121.671,126006.0
2017-08-18 15:50:00,147.61,147.67,147.55,147.66,118879.0,121.6628,121.7122,121.6133,121.704,118879.0
2017-08-18 15:55:00,147.64,147.65,147.44,147.46,222707.0,121.6875,121.6958,121.5227,121.5392,222707.0
2017-08-21 09:30:00,146.97,147.6,146.89,147.13,161393.0,121.1353,121.6545,121.0693,121.2672,161393.0
2017-08-21 09:35:00,147.06,147.73,147.0,147.62,72771.0,121.2095,121.7617,121.16,121.671,72771.0
2017-08-21 09:40:00,147.64,147.89,147.54,147.58,51619.0,121.6875,121.8936,121.6051,121.6381,51619.0
2017-08-21 09:45:00,147.61,147.83,147.49,147.81,69399.0,121.6628,121.8441,121.5639,121.8276,69399.0
2017-08-21 09:50:00,147.81,147.92,147.72,147.86,51698.0,121.8276,121.9183,121.7534,121.8688,51698.0
2017-08-21 09:55:00,147.9,147.94,147.77,147.84,45006.0,121.9018,121.9348,121.7947,121.8524,45006.0
2017-08-21 10:00:00,147.84,148.02,147.74,147.87,64054.0,121.8524,122.0007,121.7699,121.8771,64054.0
2017-08-21 10:05:00,147.83,148.01,147.78,148.01,48608.0,121.8441,121.9925,121.8029,121.9925,48608.0
2017-08-21 10:10:00,148.01,148.01,147.8,147.87,51211.0,121.9925,121.9925,121.8194,121.8771,51211.0
2017-08-21 10:15:00,147.87,148.21,147.87,148.2,44963.0,121.8771,122.1573,121.8771,122.1491,44963.0
2017-08-21 10:20:00,148.2,148.22,147.91,148.07,44739.0,122.1491,122.1656,121.9101,122.0419,44739.0
2017-08-21 10:25:00,148.08,148.32,148.07,148.24,40680.0,122.0502,122.248,122.0419,122.182,40680.0
2017-08-21 10:30:00,148.22,148.54,148.16,148.43,35092.0,122.1656,122.4293,122.1161,122.3386,35092.0
2017-08-21 10:35:00,148.44,148.6,148.43,148.46,57432.0,122.3469,122.4788,122.3386,122.3634,57432.0
2017-08-21 10:40:00,148.45,148.7,148.43,148.6,49310.0,122.3551,122.5612,122.3386,122.4788,49310.0
2017-08-21 10:45:00,148.59,148.74,148.56,148.7,34037.0,122.4705,122.5942,122.4458,122.5612,34037.0
2017-08-21 10:50:00,148.71,148.81,148.64,148.81,25729.0,122.5694,122.6518,122.5117,122.6518,25729.0
2017-08-21 10:55:00,148.81,148.95,148.76,148.93,39312.0,122.6518,122.7672,122.6106,122.7508,39312.0
2017-08-21 11:00:00,148.91,149.09,148.85,149.07,46021.0,122.7343,122.8826,122.6848,122.8661,46021.0
2017-08-21 11:05:00,149.07,149.43,149.06,149.43,88246.0,122.8661,123.1629,122.8579,123.1629,88246.0
2017-08-21 11:10:00,149.43,149.48,149.21,149.3,47256.0,123.1629,123.2041,122.9815,123.0557,47256.0
2017-08-21 11:15:00,149.26,149.35,149.19,149.27,27649.0,123.0227,123.0969,122.965,123.031,27649.0
2017-08-21 11:20:00,149.27,149.28,149.15,149.18,45613.0,123.031,123.0392,122.9321,122.9568,45613.0
2017-08-21 11:25:00,149.19,149.25,149.12,149.17,34243.0,122.965,123.0145,122.9074,122.9486,34243.0
2017-08-21 11:30:00,149.18,149.43,149.18,149.33,43235.0,122.9568,123.1629,122.9568,123.0804,43235.0
2017-08-21 11:35:00,149.32,149.52,149.29,149.47,45796.0,123.0722,123.237,123.0475,123.1958,45796.0
2017-08-21 11:40:00,149.47,149.58,149.4,149.44,50967.0,123.1958,123.2865,123.1381,123.1711,50967.0
2017-08-21 11:45:00,149.46,149.53,149.38,149.38,34774.0,123.1876,123.2453,123.1217,123.1217,34774.0
2017-08-21 11:50:00,149.38,149.48,149.35,149.48,21772.0,123.1217,123.2041,123.0969,123.2041,21772.0
2017-08-21 11:55:00,149.48,149.48,149.35,149.36,24724.0,123.2041,123.2041,123.0969,123.1052,24724.0
2017-08-21 12:00:00,149.37,149.43,149.37,149.4,25016.0,123.1134,123.1629,123.1134,123.1381,25016.0
2017-08-21 12:05:00,149.39,149.49,149.36,149.48,22462.0,123.1299,123.2123,123.1052,123.2041,22462.0
2017-08-21 12:10:00,149.48,149.51,149.37,149.38,22358.0,123.2041,123.2288,123.1134,123.1217,22358.0
2017-08-21 12:15:00,149.39,149.41,149.26,149.28,22767.0,123.1299,123.1464,123.0227,123.0392,22767.0
2017-08-21 12:20:00,149.26,149.37,149.24,149.3,35455.0,123.0227,123.1134,123.0063,123.0557,35455.0
2017-08-21 12:25:00,149.31,149.44,149.31,149.43,30724.0,123.064,123.1711,123.064,123.1629,30724.0
2017-08-21 12:30:00,149.42,149.47,149.38,149.45,30201.0,123.1546,123.1958,123.1217,123.1793,30201.0
2017-08-21 12:35:00,149.45,149.58,149.44,149.57,24925.0,123.1793,123.2865,123.1711,123.2783,24925.0
2017-08-21 12:40:00,149.58,149.75,149.52,149.67,38458.0,123.2865,123.4266,123.237,123.3607,38458.0
2017-08-21 12:45:00,149.67,149.73,149.6,149.65,33140.0,123.3607,123.4101,123.303,123.3442,33140.0
2017-08-21 12:50:00,149.62,149.7,149.57,149.67,18708.0,123.3195,123.3854,123.2783,123.3607,18708.0
2017-08-21 12:55:00,149.67,149.82,149.64,149.77,40142.0,123.3607,123.4843,123.3359,123.4431,40142.0
2017-08-21 13:00:00,149.77,149.88,149.76,149.81,29843.0,123.4431,123.5338,123.4349,123.4761,29843.0
2017-08-21 13:05:00,149.8,149.85,149.7,149.72,22007.0,123.4678,123.509,123.3854,123.4019,22007.0
2017-08-21 13:10:00,149.71,149.72,149.61,149.69,28243.0,123.3936,123.4019,123.3112,123.3772,28243.0
2017-08-21 13:15:00,149.68,149.69,149.57,149.58,28848.0,123.3689,123.3772,123.2783,123.2865,28848.0
2017-08-21 13:20:00,149.58,149.66,149.57,149.6,18550.0,123.2865,123.3524,123.2783,123.303,18550.0
2017-08-21 13:25:00,149.61,149.68,149.57,149.68,21168.0,123.3112,123.3689,123.2783,123.3689,21168.0
2017-08-21 13:30:00,149.68,149.8,149.68,149.72,28833.0,123.3689,123.4678,123.3689,123.4019,28833.0
2017-08-21 13:35:00,149.69,149.69,149.61,149.66,15577.0,123.3772,123.3772,123.3112,123.3524,15577.0
2017-08-21 13:40:00,149.65,149.67,149.58,149.62,21109.0,123.3442,123.3607,123.2865,123.3195,21109.0
2017-08-21 13:45:00,149.63,149.68,149.6,149.65,19478.0,123.3277,123.3689,123.303,123.3442,19478.0
2017-08-21 13:50:00,149.64,149.64,149.47,149.49,35813.0,123.3359,123.3359,123.1958,123.2123,35813.0
2017-08-21 13:55:00,149.49,149.49,149.28,149.31,20981.0,123.2123,123.2123,123.0392,123.064,20981.0
2017-08-21 14:00:00,149.31,149.32,149.22,149.25,29668.0,123.064,123.0722,122.9898,123.0145,29668.0
2017-08-21 14:05:00,149.25,149.36,149.23,149.34,26961.0,123.0145,123.1052,122.998,123.0887,26961.0
2017-08-21 14:10:00,149.38,149.39,149.23,149.25,39119.0,123.1217,123.1299,122.998,123.0145,39119.0
2017-08-21 14:15:00,149.26,149.28,149.21,149.26,19110.0,123.0227,123.0392,122.9815,123.0227,19110.0
2017-08-21 14:20:00,149.26,149.3,149.12,149.18,42153.0,123.0227,123.0557,122.9074,122.9568,42153.0
2017-08-21 14:25:00,149.19,149.35,149.17,149.35,33732.0,122.965,123.0969,122.9486,123.0969,33732.0
2017-08-21 14:30:00,149.37,149.46,149.34,149.37,21391.0,123.1134,123.1876,123.0887,123.1134,21391.0
2017-08-21 14:35:00,149.34,149.44,149.33,149.33,20965.0,123.0887,123.1711,123.0804,123.0804,20965.0
2017-08-21 14:40:00,149.31,149.4,149.29,149.39,22174.0,123.064,123.1381,123.0475,123.1299,22174.0
2017-08-21 14:45:00,149.38,149.41,149.31,149.38,22775.0,123.1217,123.1464,123.064,123.1217,22775.0
2017-08-21 14:50:00,149.36,149.42,149.34,149.35,19648.0,123.1052,123.1546,123.0887,123.0969,19648.0
2017-08-21 14:55:00,149.37,149.38,149.28,149.3,18785.0,123.1134,123.1217,123.0392,123.0557,18785.0
2017-08-21 15:00:00,149.28,149.28,149.15,149.19,26449.0,123.0392,123.0392,122.9321,122.965,26449.0
2017-08-21 15:05:00,149.16,149.23,149.15,149.21,29566.0,122.9403,122.998,122.9321,122.9815,29566.0
2017-08-21 15:10:00,149.21,149.22,149.12,149.16,34878.0,122.9815,122.9898,122.9074,122.9403,34878.0
2017-08-21 15:15:00,149.15,149.24,149.12,149.24,42166.0,122.9321,123.0063,122.9074,123.0063,42166.0
2017-08-21 15:20:00,149.23,149.38,149.23,149.32,36224.0,122.998,123.1217,122.998,123.0722,36224.0
2017-08-21 15:25:00,149.32,149.36,149.28,149.36,41856.0,123.0722,123.1052,123.0392,123.1052,41856.0
2017-08-21 15:30:00,149.37,149.42,149.35,149.42,37125.0,123.1134,123.1546,123.0969,123.1546,37125.0
2017-08-21 15:35:00,149.43,149.45,149.32,149.39,38286.0,123.1629,123.1793,123.0722,123.1299,38286.0
2017-08-21 15:40:00,149.4,149.43,149.33,149.4,59704.0,123.1381,123.1629,123.0804,123.1381,59704.0
2017-08-21 15:45:00,149.4,149.52,149.38,149.49,60405.0,123.1381,123.237,123.1217,123.2123,60405.0
2017-08-21 15:50:00,149.5,149.54,149.35,149.35,81744.0,123.2206,123.2535,123.0969,123.0969,81744.0
2017-08-21 15:55:00,149.35,149.38,149.16,149.19,127908.0,123.0969,123.1217,122.9403,122.965,127908.0
2017-08-22 09:30:00,149.29,149.99,149.29,149.97,82667.0,123.0475,123.6244,123.0475,123.6079,82667.0
2017-08-22 09:35:00,149.93,150.29,149.93,150.25,50528.0,123.575,123.8717,123.575,123.8387,50528.0
2017-08-22 09:40:00,150.26,150.58,150.14,150.52,44986.0,123.847,124.1107,123.7481,124.0613,44986.0
2017-08-22 09:45:00,150.54,150.58,150.13,150.2,34448.0,124.0777,124.1107,123.7398,123.7975,34448.0
2017-08-22 09:50:00,150.21,150.36,150.15,150.36,32942.0,123.8058,123.9294,123.7563,123.9294,32942.0
2017-08-22 09:55:00,150.36,150.48,150.21,150.32,28984.0,123.9294,124.0283,123.8058,123.8964,28984.0
2017-08-22 10:00:00,150.29,150.46,150.25,150.28,38088.0,123.8717,124.0118,123.8387,123.8634,38088.0
2017-08-22 10:05:00,150.3,150.41,149.95,149.98,37670.0,123.8799,123.9706,123.5915,123.6162,37670.0
2017-08-22 10:10:00,149.96,150.08,149.93,150.06,22872.0,123.5997,123.6986,123.575,123.6821,22872.0
2017-08-22 10:15:00,150.07,150.08,149.84,149.97,24508.0,123.6904,123.6986,123.5008,123.6079,24508.0
2017-08-22 10:20:00,149.97,150.19,149.93,149.99,31728.0,123.6079,123.7893,123.575,123.6244,31728.0
2017-08-22 10:25:00,149.98,150.01,149.84,149.94,19905.0,123.6162,123.6409,123.5008,123.5832,19905.0
2017-08-22 10:30:00,149.95,150.0,149.66,149.68,19653.0,123.5915,123.6327,123.3524,123.3689,19653.0
2017-08-22 10:35:00,149.67,149.89,149.64,149.88,24655.0,123.3607,123.542,123.3359,123.5338,24655.0
2017-08-22 10:40:00,149.9,150.13,149.86,150.08,27813.0,123.5502,123.7398,123.5173,123.6986,27813.0
2017-08-22 10:45:00,150.08,150.14,149.99,150.07,17315.0,123.6986,123.7481,123.6244,123.6904,17315.0
2017-08-22 10:50:00,150.08,150.2,150.02,150.19,21462.0,123.6986,123.7975,123.6492,123.7893,21462.0
2017-08-22 10:55:00,150.19,150.21,150.09,150.19,15851.0,123.7893,123.8058,123.7068,123.7893,15851.0
2017-08-22 11:00:00,150.2,150.28,150.01,150.02,37092.0,123.7975,123.8634,123.6409,123.6492,37092.0
2017-08-22 11:05:00,150.02,150.07,149.93,149.95,18930.0,123.6492,123.6904,123.575,123.5915,18930.0
2017-08-22 11:10:00,149.94,150.13,149.94,150.13,16676.0,123.5832,123.7398,123.5832,123.7398,16676.0
2017-08-22 11:15:00,150.14,150.18,150.09,150.1,16433.0,123.7481,123.781,123.7068,123.7151,16433.0
2017-08-22 11:20:00,150.1,150.1,149.9,150.07,19133.0,123.7151,123.7151,123.5502,123.6904,19133.0
2017-08-22 11:25:00,150.06,150.09,149.99,150.09,12440.0,123.6821,123.7068,123.6244,123.7068,12440.0
2017-08-22 11:30:00,150.09,150.27,150.08,150.24,19255.0,123.7068,123.8552,123.6986,123.8305,19255.0
2017-08-22 11:35:00,150.26,150.37,150.17,150.23,26723.0,123.847,123.9376,123.7728,123.8222,26723.0
2017-08-22 11:40:00,150.24,150.3,150.14,150.21,24755.0,123.8305,123.8799,123.7481,123.8058,24755.0
2017-08-22 11:45:00,150.21,150.25,150.01,150.05,30088.0,123.8058,123.8387,123.6409,123.6739,30088.0
2017-08-22 11:50:00,150.05,150.18,150.0,150.13,28209.0,123.6739,123.781,123.6327,123.7398,28209.0
2017-08-22 11:55:00,150.14,150.2,150.0,150.0,18810.0,123.7481,123.7975,123.6327,123.6327,18810.0
2017-08-22 12:00:00,149.98,150.04,149.94,150.03,22516.0,123.6162,123.6656,123.5832,123.6574,22516.0
2017-08-22 12:05:00,150.03,150.15,150.03,150.13,26552.0,123.6574,123.7563,123.6574,123.7398,26552.0
2017-08-22 12:10:00,150.13,150.19,150.08,150.15,37872.0,123.7398,123.7893,123.6986,123.7563,37872.0
2017-08-22 12:15:00,150.13,150.16,150.01,150.01,15579.0,123.7398,123.7645,123.6409,123.6409,15579.0
2017-08-22 12:20:00,150.01,150.08,149.92,150.06,18131.0,123.6409,123.6986,123.5667,123.6821,18131.0
2017-08-22 12:25:00,150.07,150.11,149.94,149.95,15068.0,123.6904,123.7233,123.5832,123.5915,15068.0
2017-08-22 12:30:00,149.94,149.98,149.89,149.89,12319.0,123.5832,123.6162,123.542,123.542,12319.0
2017-08-22 12:35:00,149.88,149.97,149.88,149.9,11697.0,123.5338,123.6079,123.5338,123.5502,11697.0
2017-08-22 12:40:00,149.89,149.99,149.89,149.91,9920.0,123.542,123.6244,123.542,123.5585,9920.0
2017-08-22 12:45:00,149.9,150.0,149.9,149.98,10932.0,123.5502,123.6327,123.5502,123.6162,10932.0
2017-08-22 12:50:00,149.98,150.02,149.95,150.02,6996.0,123.6162,123.6492,123.5915,123.6492,6996.0
2017-08-22 12:55:00,150.03,150.07,149.97,150.02,23842.0,123.6574,123.6904,123.6079,123.6492,23842.0
2017-08-22 13:00:00,150.02,150.03,149.96,150.03,10826.0,123.6492,123.6574,123.5997,123.6574,10826.0
2017-08-22 13:05:00,150.03,150.05,149.94,150.02,16191.0,123.6574,123.6739,123.5832,123.6492,16191.0
2017-08-22 13:10:00,150.04,150.08,150.0,150.07,12408.0,123.6656,123.6986,123.6327,123.6904,12408.0
2017-08-22 13:15:00,150.07,150.07,150.0,150.06,28565.0,123.6904,123.6904,123.6327,123.6821,28565.0
2017-08-22 13:20:00,150.06,150.11,149.96,149.96,17408.0,123.6821,123.7233,123.5997,123.5997,17408.0
2017-08-22 13:25:00,149.98,150.02,149.93,149.99,14427.0,123.6162,123.6492,123.575,123.6244,14427.0
2017-08-22 13:30:00,149.98,150.01,149.94,149.96,19414.0,123.6162,123.6409,123.5832,123.5997,19414.0
2017-08-22 13:35:00,149.97,150.06,149.95,150.02,22065.0,123.6079,123.6821,123.5915,123.6492,22065.0
2017-08-22 13:40:00,150.02,150.04,149.95,149.95,15885.0,123.6492,123.6656,123.5915,123.5915,15885.0
2017-08-22 13:45:00,149.95,149.96,149.76,149.76,28044.0,123.5915,123.5997,123.4349,123.4349,28044.0
2017-08-22 13:50:00,149.77,149.79,149.73,149.73,21918.0,123.4431,123.4596,123.4101,123.4101,21918.0
2017-08-22 13:55:00,149.73,149.74,149.67,149.71,26321.0,123.4101,123.4184,123.3607,123.3936,26321.0
2017-08-22 14:00:00,149.71,149.82,149.71,149.79,25484.0,123.3936,123.4843,123.3936,123.4596,25484.0
2017-08-22 14:05:00,149.8,149.81,149.64,149.65,34991.0,123.4678,123.4761,123.3359,123.3442,34991.0
2017-08-22 14:10:00,149.66,149.68,149.57,149.58,27934.0,123.3524,123.3689,123.2783,123.2865,27934.0
2017-08-22 14:15:00,149.59,149.82,149.58,149.75,25801.0,123.2947,123.4843,123.2865,123.4266,25801.0
2017-08-22 14:20:00,149.73,149.9,149.66,149.86,22700.0,123.4101,123.5502,123.3524,123.5173,22700.0
2017-08-22 14:25:00,149.86,149.97,149.85,149.96,15912.0,123.5173,123.6079,123.509,123.5997,15912.0
2017-08-22 14:30:00,149.98,149.99,149.89,149.91,30209.0,123.6162,123.6244,123.542,123.5585,30209.0
2017-08-22 14:35:00,149.93,149.96,149.87,149.88,29251.0,123.575,123.5997,123.5255,123.5338,29251.0
2017-08-22 14:40:00,149.88,150.02,149.83,149.98,38881.0,123.5338,123.6492,123.4925,123.6162,38881.0
2017-08-22 14:45:00,150.0,150.06,149.9,149.94,13925.0,123.6327,123.6821,123.5502,123.5832,13925.0
2017-08-22 14:50:00,149.95,149.97,149.85,149.88,22336.0,123.5915,123.6079,123.509,123.5338,22336.0
2017-08-22 14:55:00,149.88,150.06,149.88,150.05,28578.0,123.5338,123.6821,123.5338,123.6739,28578.0
2017-08-22 15:00:00,150.05,150.06,149.92,150.06,39059.0,123.6739,123.6821,123.5667,123.6821,39059.0
2017-08-22 15:05:00,150.07,150.07,150.0,150.05,25355.0,123.6904,123.6904,123.6327,123.6739,25355.0
2017-08-22 15:10:00,150.03,150.11,150.02,150.06,36832.0,123.6574,123.7233,123.6492,123.6821,36832.0
2017-08-22 15:15:00,150.06,150.13,150.04,150.05,32199.0,123.6821,123.7398,123.6656,123.6739,32199.0
2017-08-22 15:20:00,150.06,150.1,149.98,150.0,36655.0,123.6821,123.7151,123.6162,123.6327,36655.0
2017-08-22 15:25:00,150.0,150.05,149.96,149.96,25211.0,123.6327,123.6739,123.5997,123.5997,25211.0
2017-08-22 15:30:00,149.97,150.0,149.86,149.87,39384.0,123.6079,123.6327,123.5173,123.5255,39384.0
2017-08-22 15:35:00,149.86,149.95,149.84,149.91,50224.0,123.5173,123.5915,123.5008,123.5585,50224.0
2017-08-22 15:40:00,149.91,150.05,149.88,149.98,57376.0,123.5585,123.6739,123.5338,123.6162,57376.0
2017-08-22 15:45:00,149.97,150.07,149.95,150.01,88526.0,123.6079,123.6904,123.5915,123.6409,88526.0
2017-08-22 15:50:00,150.02,150.02,149.86,149.96,98836.0,123.6492,123.6492,123.5173,123.5997,98836.0
2017-08-22 15:55:00,149.95,149.95,149.76,149.9,139923.0,123.5915,123.5915,123.4349,123.5502,139923.0
2017-08-23 09:30:00,148.58,148.8,147.45,147.91,256314.0,122.4623,122.6436,121.5309,121.9101,256314.0
2017-08-23 09:35:00,147.89,148.25,147.8,148.19,110573.0,121.8936,122.1903,121.8194,122.1408,110573.0
2017-08-23 09:40:00,148.17,148.51,147.81,148.05,104844.0,122.1243,122.4046,121.8276,122.0254,104844.0
2017-08-23 09:45:00,148.04,148.23,147.9,148.11,63919.0,122.0172,122.1738,121.9018,122.0749,63919.0
2017-08-23 09:50:00,148.11,148.18,147.94,148.07,70109.0,122.0749,122.1326,121.9348,122.0419,70109.0
2017-08-23 09:55:00,148.09,148.51,148.09,148.16,70861.0,122.0584,122.4046,122.0584,122.1161,70861.0
2017-08-23 10:00:00,148.11,148.13,147.71,147.75,93088.0,122.0749,122.0914,121.7452,121.7782,93088.0
2017-08-23 10:05:00,147.75,147.88,147.67,147.84,104554.0,121.7782,121.8853,121.7122,121.8524,104554.0
2017-08-23 10:10:00,147.85,147.9,147.42,147.45,101422.0,121.8606,121.9018,121.5062,121.5309,101422.0
2017-08-23 10:15:00,147.45,147.83,147.45,147.82,47202.0,121.5309,121.8441,121.5309,121.8359,47202.0
2017-08-23 10:20:00,147.82,147.93,147.63,147.9,64085.0,121.8359,121.9265,121.6793,121.9018,64085.0
2017-08-23 10:25:00,147.93,147.96,147.73,147.87,55472.0,121.9265,121.9513,121.7617,121.8771,55472.0
2017-08-23 10:30:00,147.88,148.01,147.82,148.01,62903.0,121.8853,121.9925,121.8359,121.9925,62903.0
2017-08-23 10:35:00,148.01,148.05,147.87,147.97,90084.0,121.9925,122.0254,121.8771,121.9595,90084.0
2017-08-23 10:40:00,147.99,148.2,147.97,147.98,71333.0,121.976,122.1491,121.9595,121.9677,71333.0
2017-08-23 10:45:00,147.97,148.16,147.76,147.83,58838.0,121.9595,122.1161,121.7864,121.8441,58838.0
2017-08-23 10:50:00,147.86,147.87,147.65,147.68,53174.0,121.8688,121.8771,121.6958,121.7205,53174.0
2017-08-23 10:55:00,147.67,147.83,147.51,147.83,75502.0,121.7122,121.8441,121.5804,121.8441,75502.0
2017-08-23 11:00:00,147.85,147.96,147.67,147.96,49136.0,121.8606,121.9513,121.7122,121.9513,49136.0
2017-08-23 11:05:00,147.96,147.97,147.79,147.8,32531.0,121.9513,121.9595,121.8111,121.8194,32531.0
2017-08-23 11:10:00,147.8,147.9,147.66,147.75,55634.0,121.8194,121.9018,121.704,121.7782,55634.0
2017-08-23 11:15:00,147.74,147.82,147.7,147.76,60253.0,121.7699,121.8359,121.737,121.7864,60253.0
2017-08-23 11:20:00,147.77,147.78,147.52,147.53,54198.0,121.7947,121.8029,121.5886,121.5968,54198.0
2017-08-23 11:25:00,147.55,147.58,147.5,147.58,47974.0,121.6133,121.6381,121.5721,121.6381,47974.0
2017-08-23 11:30:00,147.57,147.66,147.52,147.61,37374.0,121.6298,121.704,121.5886,121.6628,37374.0
2017-08-23 11:35:00,147.61,147.62,147.46,147.51,78311.0,121.6628,121.671,121.5392,121.5804,78311.0
2017-08-23 11:40:00,147.53,147.81,147.53,147.77,54014.0,121.5968,121.8276,121.5968,121.7947,54014.0
2017-08-23 11:45:00,147.77,147.77,147.63,147.74,59777.0,121.7947,121.7947,121.6793,121.7699,59777.0
2017-08-23 11:50:00,147.74,147.77,147.67,147.74,88401.0,121.7699,121.7947,121.7122,121.7699,88401.0
2017-08-23 11:55:00,147.75,147.92,147.73,147.85,58398.0,121.7782,121.9183,121.7617,121.8606,58398.0
2017-08-23 12:00:00,147.86,147.91,147.8,147.84,24230.0,121.8688,121.9101,121.8194,121.8524,24230.0
2017-08-23 12:05:00,147.86,147.92,147.81,147.88,37736.0,121.8688,121.9183,121.8276,121.8853,37736.0
2017-08-23 12:10:00,147.88,147.94,147.85,147.87,58485.0,121.8853,121.9348,121.8606,121.8771,58485.0
2017-08-23 12:15:00,147.87,147.92,147.75,147.8,30413.0,121.8771,121.9183,121.7782,121.8194,30413.0
2017-08-23 12:20:00,147.81,147.87,147.73,147.87,26445.0,121.8276,121.8771,121.7617,121.8771,26445.0
2017-08-23 12:25:00,147.86,147.88,147.68,147.82,42915.0,121.8688,121.8853,121.7205,121.8359,42915.0
2017-08-23 12:30:00,147.81,147.89,147.79,147.88,27679.0,121.8276,121.8936,121.8111,121.8853,27679.0
2017-08-23 12:35:00,147.88,147.92,147.82,147.84,29894.0,121.8853,121.9183,121.8359,121.8524,29894.0
2017-08-23 12:40:00,147.85,147.87,147.8,147.84,29906.0,121.8606,121.8771,121.8194,121.8524,29906.0
2017-08-23 12:45:00,147.84,147.98,147.8,147.98,29107.0,121.8524,121.9677,121.8194,121.9677,29107.0
2017-08-23 12:50:00,147.98,148.01,147.9,147.93,84352.0,121.9677,121.9925,121.9018,121.9265,84352.0
2017-08-23 12:55:00,147.92,147.92,147.74,147.78,27238.0,121.9183,121.9183,121.7699,121.8029,27238.0
2017-08-23 13:00:00,147.79,147.92,147.76,147.92,27303.0,121.8111,121.9183,121.7864,121.9183,27303.0
2017-08-23 13:05:00,147.9,148.0,147.9,147.93,33446.0,121.9018,121.9842,121.9018,121.9265,33446.0
2017-08-23 13:10:00,147.9,148.01,147.87,147.87,95443.0,121.9018,121.9925,121.8771,121.8771,95443.0
2017-08-23 13:15:00,147.87,147.97,147.85,147.94,23815.0,121.8771,121.9595,121.8606,121.9348,23815.0
2017-08-23 13:20:00,147.95,148.01,147.92,147.96,19196.0,121.943,121.9925,121.9183,121.9513,19196.0
2017-08-23 13:25:00,147.98,147.99,147.88,147.92,15670.0,121.9677,121.976,121.8853,121.9183,15670.0
2017-08-23 13:30:00,147.93,148.01,147.92,147.94,22348.0,121.9265,121.9925,121.9183,121.9348,22348.0
2017-08-23 13:35:00,147.93,148.01,147.92,147.97,19688.0,121.9265,121.9925,121.9183,121.9595,19688.0
2017-08-23 13:40:00,147.99,148.03,147.95,147.96,28059.0,121.976,122.009,121.943,121.9513,28059.0
2017-08-23 13:45:00,147.96,148.0,147.89,147.94,14829.0,121.9513,121.9842,121.8936,121.9348,14829.0
2017-08-23 13:50:00,147.94,148.07,147.93,148.03,26428.0,121.9348,122.0419,121.9265,122.009,26428.0
2017-08-23 13:55:00,148.02,148.14,148.01,148.09,30571.0,122.0007,122.0996,121.9925,122.0584,30571.0
2017-08-23 14:00:00,148.1,148.2,148.0,148.2,36796.0,122.0667,122.1491,121.9842,122.1491,36796.0
2017-08-23 14:05:00,148.19,148.25,148.08,148.25,27771.0,122.1408,122.1903,122.0502,122.1903,27771.0
2017-08-23 14:10:00,148.25,148.56,148.2,148.5,95075.0,122.1903,122.4458,122.1491,122.3963,95075.0
2017-08-23 14:15:00,148.48,148.56,148.42,148.51,47949.0,122.3799,122.4458,122.3304,122.4046,47949.0
2017-08-23 14:20:00,148.5,148.58,148.48,148.55,38942.0,122.3963,122.4623,122.3799,122.4376,38942.0
2017-08-23 14:25:00,148.57,148.62,148.46,148.53,30712.0,122.454,122.4952,122.3634,122.4211,30712.0
2017-08-23 14:30:00,148.53,148.66,148.52,148.55,22956.0,122.4211,122.5282,122.4128,122.4376,22956.0
2017-08-23 14:35:00,148.55,148.67,148.54,148.66,24838.0,122.4376,122.5365,122.4293,122.5282,24838.0
2017-08-23 14:40:00,148.66,148.73,148.61,148.64,27164.0,122.5282,122.5859,122.487,122.5117,27164.0
2017-08-23 14:45:00,148.65,148.75,148.6,148.75,23486.0,122.52,122.6024,122.4788,122.6024,23486.0
2017-08-23 14:50:00,148.75,148.83,148.73,148.78,27587.0,122.6024,122.6683,122.5859,122.6271,27587.0
2017-08-23 14:55:00,148.78,148.9,148.77,148.84,28179.0,122.6271,122.726,122.6189,122.6766,28179.0
2017-08-23 15:00:00,148.85,149.07,148.85,149.03,61693.0,122.6848,122.8661,122.6848,122.8332,61693.0
2017-08-23 15:05:00,149.03,149.08,148.97,149.0,42995.0,122.8332,122.8744,122.7837,122.8084,42995.0
2017-08-23 15:10:00,149.02,149.02,148.86,148.9,43207.0,122.8249,122.8249,122.6931,122.726,43207.0
2017-08-23 15:15:00,148.91,149.07,148.9,149.05,36910.0,122.7343,122.8661,122.726,122.8497,36910.0
2017-08-23 15:20:00,149.05,149.14,149.02,149.11,56233.0,122.8497,122.9238,122.8249,122.8991,56233.0
2017-08-23 15:25:00,149.13,149.14,149.07,149.14,47426.0,122.9156,122.9238,122.8661,122.9238,47426.0
2017-08-23 15:30:00,149.14,149.23,149.13,149.19,37362.0,122.9238,122.998,122.9156,122.965,37362.0
2017-08-23 15:35:00,149.18,149.31,149.17,149.3,44875.0,122.9568,123.064,122.9486,123.0557,44875.0
2017-08-23 15:40:00,149.3,149.44,149.29,149.44,49767.0,123.0557,123.1711,123.0475,123.1711,49767.0
2017-08-23 15:45:00,149.43,149.48,149.3,149.34,103926.0,123.1629,123.2041,123.0557,123.0887,103926.0
2017-08-23 15:50:00,149.33,149.33,149.05,149.05,89107.0,123.0804,123.0804,122.8497,122.8497,89107.0
2017-08-23 15:55:00,149.05,149.2,149.05,149.11,175814.0,122.8497,122.9733,122.8497,122.8991,175814.0
2017-08-24 09:30:00,149.73,150.6,149.48,150.55,120947.0,123.4101,124.1272,123.2041,124.086,120947.0
2017-08-24 09:35:00,150.52,150.56,150.06,150.38,59464.0,124.0613,124.0942,123.6821,123.9459,59464.0
2017-08-24 09:40:00,150.36,150.43,149.5,149.55,41380.0,123.9294,123.9871,123.2206,123.2618,41380.0
2017-08-24 09:45:00,149.52,149.88,149.51,149.65,51186.0,123.237,123.5338,123.2288,123.3442,51186.0
2017-08-24 09:50:00,149.63,149.64,149.09,149.21,39450.0,123.3277,123.3359,122.8826,122.9815,39450.0
2017-08-24 09:55:00,149.21,149.21,148.77,148.77,47177.0,122.9815,122.9815,122.6189,122.6189,47177.0
2017-08-24 10:00:00,148.84,148.93,148.71,148.87,41840.0,122.6766,122.7508,122.5694,122.7013,41840.0
2017-08-24 10:05:00,148.86,149.01,148.62,148.74,51695.0,122.6931,122.8167,122.4952,122.5942,51695.0
2017-08-24 10:10:00,148.73,148.88,148.44,148.5,59062.0,122.5859,122.7095,122.3469,122.3963,59062.0
2017-08-24 10:15:00,148.51,148.81,148.4,148.76,67144.0,122.4046,122.6518,122.3139,122.6106,67144.0
2017-08-24 10:20:00,148.76,148.87,148.59,148.78,60062.0,122.6106,122.7013,122.4705,122.6271,60062.0
2017-08-24 10:25:00,148.78,148.82,148.58,148.66,49254.0,122.6271,122.6601,122.4623,122.5282,49254.0
2017-08-24 10:30:00,148.67,148.94,148.67,148.9,35343.0,122.5365,122.759,122.5365,122.726,35343.0
2017-08-24 10:35:00,148.91,148.95,148.72,148.75,35836.0,122.7343,122.7672,122.5777,122.6024,35836.0
2017-08-24 10:40:00,148.74,148.74,148.53,148.7,27972.0,122.5942,122.5942,122.4211,122.5612,27972.0
2017-08-24 10:45:00,148.7,148.7,148.54,148.56,24020.0,122.5612,122.5612,122.4293,122.4458,24020.0
2017-08-24 10:50:00,148.55,148.71,148.51,148.68,26793.0,122.4376,122.5694,122.4046,122.5447,26793.0
2017-08-24 10:55:00,148.66,148.8,148.65,148.74,34677.0,122.5282,122.6436,122.52,122.5942,34677.0
2017-08-24 11:00:00,148.75,148.9,148.75,148.89,49573.0,122.6024,122.726,122.6024,122.7178,49573.0
2017-08-24 11:05:00,148.92,149.01,148.9,148.92,41783.0,122.7425,122.8167,122.726,122.7425,41783.0
2017-08-24 11:10:00,148.93,148.99,148.81,148.89,45679.0,122.7508,122.8002,122.6518,122.7178,45679.0
2017-08-24 11:15:00,148.89,148.94,148.82,148.85,41545.0,122.7178,122.759,122.6601,122.6848,41545.0
2017-08-24 11:20:00,148.85,148.86,148.72,148.8,45105.0,122.6848,122.6931,122.5777,122.6436,45105.0
2017-08-24 11:25:00,148.79,148.79,148.4,148.47,55356.0,122.6354,122.6354,122.3139,122.3716,55356.0
2017-08-24 11:30:00,148.48,148.48,148.25,148.33,55526.0,122.3799,122.3799,122.1903,122.2562,55526.0
2017-08-24 11:35:00,148.3,148.49,148.26,148.43,44848.0,122.2315,122.3881,122.1985,122.3386,44848.0
2017-08-24 11:40:00,148.43,148.8,148.38,148.8,28549.0,122.3386,122.6436,122.2974,122.6436,28549.0
2017-08-24 11:45:00,148.78,148.88,148.76,148.81,36352.0,122.6271,122.7095,122.6106,122.6518,36352.0
2017-08-24 11:50:00,148.82,148.82,148.64,148.72,13371.0,122.6601,122.6601,122.5117,122.5777,13371.0
2017-08-24 11:55:00,148.72,148.73,148.59,148.73,21638.0,122.5777,122.5859,122.4705,122.5859,21638.0
2017-08-24 12:00:00,148.73,148.8,148.7,148.78,20048.0,122.5859,122.6436,122.5612,122.6271,20048.0
2017-08-24 12:05:00,148.77,148.8,148.69,148.71,18164.0,122.6189,122.6436,122.5529,122.5694,18164.0
2017-08-24 12:10:00,148.71,148.81,148.71,148.72,20364.0,122.5694,122.6518,122.5694,122.5777,20364.0
2017-08-24 12:15:00,148.72,148.76,148.57,148.76,24916.0,122.5777,122.6106,122.454,122.6106,24916.0
2017-08-24 12:20:00,148.75,148.76,148.53,148.54,29578.0,122.6024,122.6106,122.4211,122.4293,29578.0
2017-08-24 12:25:00,148.57,148.75,148.57,148.73,22100.0,122.454,122.6024,122.454,122.5859,22100.0
2017-08-24 12:30:00,148.71,148.75,148.63,148.64,21150.0,122.5694,122.6024,122.5035,122.5117,21150.0
2017-08-24 12:35:00,148.65,148.65,148.51,148.61,14729.0,122.52,122.52,122.4046,122.487,14729.0
2017-08-24 12:40:00,148.62,148.63,148.56,148.63,19206.0,122.4952,122.5035,122.4458,122.5035,19206.0
2017-08-24 12:45:00,148.65,148.75,148.62,148.74,18533.0,122.52,122.6024,122.4952,122.5942,18533.0
2017-08-24 12:50:00,148.74,148.79,148.69,148.75,22630.0,122.5942,122.6354,122.5529,122.6024,22630.0
2017-08-24 12:55:00,148.74,148.82,148.73,148.75,17753.0,122.5942,122.6601,122.5859,122.6024,17753.0
2017-08-24 13:00:00,148.75,148.8,148.73,148.77,18892.0,122.6024,122.6436,122.5859,122.6189,18892.0
2017-08-24 13:05:00,148.79,148.86,148.74,148.79,22895.0,122.6354,122.6931,122.5942,122.6354,22895.0
2017-08-24 13:10:00,148.8,148.95,148.77,148.93,28760.0,122.6436,122.7672,122.6189,122.7508,28760.0
2017-08-24 13:15:00,148.93,149.0,148.89,148.96,46804.0,122.7508,122.8084,122.7178,122.7755,46804.0
2017-08-24 13:20:00,148.97,149.05,148.96,149.02,35143.0,122.7837,122.8497,122.7755,122.8249,35143.0
2017-08-24 13:25:00,149.02,149.06,148.99,149.01,21658.0,122.8249,122.8579,122.8002,122.8167,21658.0
2017-08-24 13:30:00,149.02,149.06,148.99,149.05,22760.0,122.8249,122.8579,122.8002,122.8497,22760.0
2017-08-24 13:35:00,149.06,149.18,149.04,149.17,19709.0,122.8579,122.9568,122.8414,122.9486,19709.0
2017-08-24 13:40:00,149.17,149.18,148.98,148.99,18579.0,122.9486,122.9568,122.792,122.8002,18579.0
2017-08-24 13:45:00,149.01,149.07,148.99,149.06,15216.0,122.8167,122.8661,122.8002,122.8579,15216.0
2017-08-24 13:50:00,149.07,149.14,149.07,149.09,28191.0,122.8661,122.9238,122.8661,122.8826,28191.0
2017-08-24 13:55:00,149.08,149.12,148.92,148.96,27695.0,122.8744,122.9074,122.7425,122.7755,27695.0
2017-08-24 14:00:00,148.97,149.07,148.96,149.02,35482.0,122.7837,122.8661,122.7755,122.8249,35482.0
2017-08-24 14:05:00,149.02,149.03,148.79,148.82,56392.0,122.8249,122.8332,122.6354,122.6601,56392.0
2017-08-24 14:10:00,148.82,148.88,148.8,148.84,42678.0,122.6601,122.7095,122.6436,122.6766,42678.0
2017-08-24 14:15:00,148.86,148.91,148.78,148.83,22916.0,122.6931,122.7343,122.6271,122.6683,22916.0
2017-08-24 14:20:00,148.82,148.84,148.75,148.82,21786.0,122.6601,122.6766,122.6024,122.6601,21786.0
2017-08-24 14:25:00,148.83,148.87,148.73,148.83,35110.0,122.6683,122.7013,122.5859,122.6683,35110.0
2017-08-24 14:30:00,148.8,148.85,148.74,148.76,21035.0,122.6436,122.6848,122.5942,122.6106,21035.0
2017-08-24 14:35:00,148.75,148.8,148.63,148.63,24710.0,122.6024,122.6436,122.5035,122.5035,24710.0
2017-08-24 14:40:00,148.61,148.65,148.53,148.57,31053.0,122.487,122.52,122.4211,122.454,31053.0
2017-08-24 14:45:00,148.57,148.59,148.43,148.45,29340.0,122.454,122.4705,122.3386,122.3551,29340.0
2017-08-24 14:50:00,148.45,148.5,148.38,148.41,31701.0,122.3551,122.3963,122.2974,122.3222,31701.0
2017-08-24 14:55:00,148.4,148.45,148.38,148.41,51867.0,122.3139,122.3551,122.2974,122.3222,51867.0
2017-08-24 15:00:00,148.4,148.41,148.29,148.31,42645.0,122.3139,122.3222,122.2233,122.2397,42645.0
2017-08-24 15:05:00,148.32,148.34,148.16,148.18,43139.0,122.248,122.2645,122.1161,122.1326,43139.0
2017-08-24 15:10:00,148.18,148.18,147.98,148.0,81602.0,122.1326,122.1326,121.9677,121.9842,81602.0
2017-08-24 15:15:00,148.0,148.2,147.99,148.11,60619.0,121.9842,122.1491,121.976,122.0749,60619.0
2017-08-24 15:20:00,148.13,148.26,148.06,148.21,39013.0,122.0914,122.1985,122.0337,122.1573,39013.0
2017-08-24 15:25:00,148.21,148.3,148.17,148.23,38210.0,122.1573,122.2315,122.1243,122.1738,38210.0
2017-08-24 15:30:00,148.23,148.28,148.18,148.19,39440.0,122.1738,122.215,122.1326,122.1408,39440.0
2017-08-24 15:35:00,148.19,148.33,148.19,148.31,42824.0,122.1408,122.2562,122.1408,122.2397,42824.0
2017-08-24 15:40:00,148.31,148.38,148.25,148.28,47919.0,122.2397,122.2974,122.1903,122.215,47919.0
2017-08-24 15:45:00,148.28,148.29,148.14,148.14,51749.0,122.215,122.2233,122.0996,122.0996,51749.0
2017-08-24 15:50:00,148.14,148.25,148.13,148.24,61547.0,122.0996,122.1903,122.0914,122.182,61547.0
2017-08-24 15:55:00,148.25,148.34,148.21,148.25,132740.0,122.1903,122.2645,122.1573,122.1903,132740.0
2017-08-25 09:30:00,148.51,148.97,148.4,148.73,77966.0,122.4046,122.7837,122.3139,122.5859,77966.0
2017-08-25 09:35:00,148.7,149.36,148.7,149.33,33692.0,122.5612,123.1052,122.5612,123.0804,33692.0
2017-08-25 09:40:00,149.35,149.44,149.02,149.27,26847.0,123.0969,123.1711,122.8249,123.031,26847.0
2017-08-25 09:45:00,149.27,149.6,149.26,149.6,44014.0,123.031,123.303,123.0227,123.303,44014.0
2017-08-25 09:50:00,149.57,149.64,149.42,149.58,38364.0,123.2783,123.3359,123.1546,123.2865,38364.0
2017-08-25 09:55:00,149.54,149.67,149.47,149.54,32968.0,123.2535,123.3607,123.1958,123.2535,32968.0
2017-08-25 10:00:00,149.54,149.74,149.5,149.61,29124.0,123.2535,123.4184,123.2206,123.3112,29124.0
2017-08-25 10:05:00,149.63,149.75,149.59,149.69,35011.0,123.3277,123.4266,123.2947,123.3772,35011.0
2017-08-25 10:10:00,149.68,149.88,149.64,149.85,35350.0,123.3689,123.5338,123.3359,123.509,35350.0
2017-08-25 10:15:00,149.87,149.95,149.78,149.85,67777.0,123.5255,123.5915,123.4513,123.509,67777.0
2017-08-25 10:20:00,149.83,149.89,149.67,149.71,39678.0,123.4925,123.542,123.3607,123.3936,39678.0
2017-08-25 10:25:00,149.7,149.9,149.63,149.85,25273.0,123.3854,123.5502,123.3277,123.509,25273.0
2017-08-25 10:30:00,149.85,149.9,149.68,149.78,31240.0,123.509,123.5502,123.3689,123.4513,31240.0
2017-08-25 10:35:00,149.81,149.85,149.76,149.79,15082.0,123.4761,123.509,123.4349,123.4596,15082.0
2017-08-25 10:40:00,149.8,149.82,149.63,149.66,32161.0,123.4678,123.4843,123.3277,123.3524,32161.0
2017-08-25 10:45:00,149.64,149.65,149.43,149.5,42760.0,123.3359,123.3442,123.1629,123.2206,42760.0
2017-08-25 10:50:00,149.52,149.62,149.49,149.59,21470.0,123.237,123.3195,123.2123,123.2947,21470.0
2017-08-25 10:55:00,149.55,149.65,149.49,149.49,17524.0,123.2618,123.3442,123.2123,123.2123,17524.0
2017-08-25 11:00:00,149.48,149.48,149.28,149.31,20616.0,123.2041,123.2041,123.0392,123.064,20616.0
2017-08-25 11:05:00,149.34,149.5,149.26,149.35,20553.0,123.0887,123.2206,123.0227,123.0969,20553.0
2017-08-25 11:10:00,149.37,149.43,149.26,149.29,16046.0,123.1134,123.1629,123.0227,123.0475,16046.0
2017-08-25 11:15:00,149.27,149.38,149.21,149.28,20814.0,123.031,123.1217,122.9815,123.0392,20814.0
2017-08-25 11:20:00,149.27,149.35,149.18,149.19,21547.0,123.031,123.0969,122.9568,122.965,21547.0
2017-08-25 11:25:00,149.19,149.27,149.14,149.24,21588.0,122.965,123.031,122.9238,123.0063,21588.0
2017-08-25 11:30:00,149.24,149.33,149.15,149.29,71415.0,123.0063,123.0804,122.9321,123.0475,71415.0
2017-08-25 11:35:00,149.26,149.42,149.26,149.35,15443.0,123.0227,123.1546,123.0227,123.0969,15443.0
2017-08-25 11:40:00,149.33,149.51,149.33,149.49,22104.0,123.0804,123.2288,123.0804,123.2123,22104.0
2017-08-25 11:45:00,149.5,149.53,149.35,149.35,21848.0,123.2206,123.2453,123.0969,123.0969,21848.0
2017-08-25 11:50:00,149.35,149.41,149.28,149.28,14702.0,123.0969,123.1464,123.0392,123.0392,14702.0
2017-08-25 11:55:00,149.29,149.41,149.21,149.34,19986.0,123.0475,123.1464,122.9815,123.0887,19986.0
2017-08-25 12:00:00,149.34,149.47,149.3,149.45,17329.0,123.0887,123.1958,123.0557,123.1793,17329.0
2017-08-25 12:05:00,149.46,149.6,149.46,149.55,27178.0,123.1876,123.303,123.1876,123.2618,27178.0
2017-08-25 12:10:00,149.56,149.7,149.55,149.68,20635.0,123.27,123.3854,123.2618,123.3689,20635.0
2017-08-25 12:15:00,149.69,149.76,149.59,149.64,46406.0,123.3772,123.4349,123.2947,123.3359,46406.0
2017-08-25 12:20:00,149.66,149.76,149.59,149.74,12497.0,123.3524,123.4349,123.2947,123.4184,12497.0
2017-08-25 12:25:00,149.74,149.76,149.68,149.71,12155.0,123.4184,123.4349,123.3689,123.3936,12155.0
2017-08-25 12:30:00,149.71,149.84,149.71,149.82,34889.0,123.3936,123.5008,123.3936,123.4843,34889.0
2017-08-25 12:35:00,149.83,149.9,149.74,149.82,35645.0,123.4925,123.5502,123.4184,123.4843,35645.0
2017-08-25 12:40:00,149.81,149.86,149.78,149.83,32400.0,123.4761,123.5173,123.4513,123.4925,32400.0
2017-08-25 12:45:00,149.82,149.91,149.82,149.89,37747.0,123.4843,123.5585,123.4843,123.542,37747.0
2017-08-25 12:50:00,149.88,149.94,149.85,149.94,18077.0,123.5338,123.5832,123.509,123.5832,18077.0
2017-08-25 12:55:00,149.94,150.07,149.91,150.06,23957.0,123.5832,123.6904,123.5585,123.6821,23957.0
2017-08-25 13:00:00,150.06,150.17,150.06,150.1,21449.0,123.6821,123.7728,123.6821,123.7151,21449.0
2017-08-25 13:05:00,150.12,150.21,150.1,150.21,36003.0,123.7316,123.8058,123.7151,123.8058,36003.0
2017-08-25 13:10:00,150.2,150.23,150.16,150.16,25351.0,123.7975,123.8222,123.7645,123.7645,25351.0
2017-08-25 13:15:00,150.15,150.28,150.13,150.25,30694.0,123.7563,123.8634,123.7398,123.8387,30694.0
2017-08-25 13:20:00,150.24,150.27,150.18,150.25,21900.0,123.8305,123.8552,123.781,123.8387,21900.0
2017-08-25 13:25:00,150.25,150.32,150.25,150.31,13921.0,123.8387,123.8964,123.8387,123.8882,13921.0
2017-08-25 13:30:00,150.3,150.34,150.29,150.29,25540.0,123.8799,123.9129,123.8717,123.8717,25540.0
2017-08-25 13:35:00,150.28,150.43,150.28,150.43,42630.0,123.8634,123.9871,123.8634,123.9871,42630.0
2017-08-25 13:40:00,150.42,150.53,150.42,150.52,35819.0,123.9788,124.0695,123.9788,124.0613,35819.0
2017-08-25 13:45:00,150.52,150.52,150.39,150.4,47305.0,124.0613,124.0613,123.9541,123.9624,47305.0
2017-08-25 13:50:00,150.4,150.45,150.32,150.41,28769.0,123.9624,124.0036,123.8964,123.9706,28769.0
2017-08-25 13:55:00,150.44,150.48,150.27,150.29,21283.0,123.9953,124.0283,123.8552,123.8717,21283.0
2017-08-25 14:00:00,150.29,150.33,150.06,150.09,23990.0,123.8717,123.9047,123.6821,123.7068,23990.0
2017-08-25 14:05:00,150.09,150.15,150.01,150.09,26125.0,123.7068,123.7563,123.6409,123.7068,26125.0
2017-08-25 14:10:00,150.1,150.16,150.09,150.12,19626.0,123.7151,123.7645,123.7068,123.7316,19626.0
2017-08-25 14:15:00,150.14,150.21,150.12,150.16,22138.0,123.7481,123.8058,123.7316,123.7645,22138.0
2017-08-25 14:20:00,150.16,150.18,150.12,150.16,18099.0,123.7645,123.781,123.7316,123.7645,18099.0
2017-08-25 14:25:00,150.15,150.17,150.08,150.08,20773.0,123.7563,123.7728,123.6986,123.6986,20773.0
2017-08-25 14:30:00,150.08,150.14,150.08,150.12,12559.0,123.6986,123.7481,123.6986,123.7316,12559.0
2017-08-25 14:35:00,150.11,150.13,150.08,150.09,17970.0,123.7233,123.7398,123.6986,123.7068,17970.0
2017-08-25 14:40:00,150.1,150.1,149.94,150.0,22570.0,123.7151,123.7151,123.5832,123.6327,22570.0
2017-08-25 14:45:00,150.0,150.01,149.97,150.01,16387.0,123.6327,123.6409,123.6079,123.6409,16387.0
2017-08-25 14:50:00,150.01,150.05,149.99,150.01,14485.0,123.6409,123.6739,123.6244,123.6409,14485.0
2017-08-25 14:55:00,150.01,150.08,150.01,150.05,16405.0,123.6409,123.6986,123.6409,123.6739,16405.0
2017-08-25 15:00:00,150.06,150.07,149.92,149.98,23988.0,123.6821,123.6904,123.5667,123.6162,23988.0
2017-08-25 15:05:00,149.96,150.03,149.91,150.02,21255.0,123.5997,123.6574,123.5585,123.6492,21255.0
2017-08-25 15:10:00,150.01,150.17,150.0,150.07,28750.0,123.6409,123.7728,123.6327,123.6904,28750.0
2017-08-25 15:15:00,150.06,150.1,150.01,150.03,23483.0,123.6821,123.7151,123.6409,123.6574,23483.0
2017-08-25 15:20:00,150.03,150.08,150.0,150.02,24671.0,123.6574,123.6986,123.6327,123.6492,24671.0
2017-08-25 15:25:00,150.01,150.04,149.96,150.04,26125.0,123.6409,123.6656,123.5997,123.6656,26125.0
2017-08-25 15:30:00,150.04,150.05,149.95,150.0,34182.0,123.6656,123.6739,123.5915,123.6327,34182.0
2017-08-25 15:35:00,150.0,150.0,149.84,149.85,41335.0,123.6327,123.6327,123.5008,123.509,41335.0
2017-08-25 15:40:00,149.86,149.97,149.85,149.89,30418.0,123.5173,123.6079,123.509,123.542,30418.0
2017-08-25 15:45:00,149.87,149.9,149.8,149.82,41263.0,123.5255,123.5502,123.4678,123.4843,41263.0
2017-08-25 15:50:00,149.82,149.88,149.74,149.86,61787.0,123.4843,123.5338,123.4184,123.5173,61787.0
2017-08-25 15:55:00,149.86,149.86,149.62,149.7,166728.0,123.5173,123.5173,123.3195,123.3854,166728.0
2017-08-28 09:30:00,151.94,152.39,151.11,151.29,422501.0,125.2316,125.6025,124.5475,124.6959,422501.0
2017-08-28 09:35:00,151.31,151.5,151.11,151.5,130872.0,124.7124,124.869,124.5475,124.869,130872.0
2017-08-28 09:40:00,151.46,151.63,151.31,151.34,85538.0,124.836,124.9761,124.7124,124.7371,85538.0
2017-08-28 09:45:00,151.33,151.35,150.9,150.98,124565.0,124.7289,124.7454,124.3745,124.4404,124565.0
2017-08-28 09:50:00,150.97,151.24,150.6,150.65,123111.0,124.4322,124.6547,124.1272,124.1684,123111.0
2017-08-28 09:55:00,150.65,150.98,150.53,150.86,101610.0,124.1684,124.4404,124.0695,124.3415,101610.0
2017-08-28 10:00:00,150.85,151.02,150.55,150.58,79121.0,124.3333,124.4734,124.086,124.1107,79121.0
2017-08-28 10:05:00,150.59,150.68,150.53,150.55,56707.0,124.119,124.1931,124.0695,124.086,56707.0
2017-08-28 10:10:00,150.55,150.72,150.43,150.64,63428.0,124.086,124.2261,123.9871,124.1602,63428.0
2017-08-28 10:15:00,150.65,151.1,150.58,150.96,75914.0,124.1684,124.5393,124.1107,124.4239,75914.0
2017-08-28 10:20:00,150.97,151.16,150.97,151.08,57197.0,124.4322,124.5888,124.4322,124.5228,57197.0
2017-08-28 10:25:00,151.08,151.16,150.81,150.87,59978.0,124.5228,124.5888,124.3003,124.3497,59978.0
2017-08-28 10:30:00,150.86,151.0,150.75,150.9,47396.0,124.3415,124.4569,124.2508,124.3745,47396.0
2017-08-28 10:35:00,150.91,150.94,150.85,150.87,27260.0,124.3827,124.4074,124.3333,124.3497,27260.0
2017-08-28 10:40:00,150.87,150.9,150.75,150.83,35739.0,124.3497,124.3745,124.2508,124.3168,35739.0
2017-08-28 10:45:00,150.83,150.85,150.63,150.66,27718.0,124.3168,124.3333,124.1519,124.1766,27718.0
2017-08-28 10:50:00,150.67,150.93,150.58,150.81,42507.0,124.1849,124.3992,124.1107,124.3003,42507.0
2017-08-28 10:55:00,150.81,150.98,150.77,150.94,46503.0,124.3003,124.4404,124.2673,124.4074,46503.0
2017-08-28 11:00:00,150.95,151.19,150.93,151.08,70534.0,124.4157,124.6135,124.3992,124.5228,70534.0
2017-08-28 11:05:00,151.07,151.1,150.99,151.05,35142.0,124.5146,124.5393,124.4486,124.4981,35142.0
2017-08-28 11:10:00,151.06,151.14,150.98,151.07,35030.0,124.5063,124.5723,124.4404,124.5146,35030.0
2017-08-28 11:15:00,151.07,151.14,150.98,151.02,23407.0,124.5146,124.5723,124.4404,124.4734,23407.0
2017-08-28 11:20:00,151.02,151.1,150.98,151.09,35000.0,124.4734,124.5393,124.4404,124.5311,35000.0
2017-08-28 11:25:00,151.07,151.08,150.98,151.08,33788.0,124.5146,124.5228,124.4404,124.5228,33788.0
2017-08-28 11:30:00,151.08,151.29,151.01,151.27,48832.0,124.5228,124.6959,124.4651,124.6794,48832.0
2017-08-28 11:35:00,151.27,151.3,151.13,151.27,24672.0,124.6794,124.7041,124.564,124.6794,24672.0
2017-08-28 11:40:00,151.27,151.4,151.26,151.36,28271.0,124.6794,124.7866,124.6712,124.7536,28271.0
2017-08-28 11:45:00,151.38,151.38,151.26,151.34,41771.0,124.7701,124.7701,124.6712,124.7371,41771.0
2017-08-28 11:50:00,151.35,151.46,151.31,151.44,44874.0,124.7454,124.836,124.7124,124.8195,44874.0
2017-08-28 11:55:00,151.42,151.7,151.39,151.63,66589.0,124.8031,125.0338,124.7783,124.9761,66589.0
2017-08-28 12:00:00,151.61,151.61,151.48,151.56,33610.0,124.9597,124.9597,124.8525,124.9184,33610.0
2017-08-28 12:05:00,151.57,151.62,151.53,151.57,19204.0,124.9267,124.9679,124.8937,124.9267,19204.0
2017-08-28 12:10:00,151.55,151.6,151.48,151.57,28022.0,124.9102,124.9514,124.8525,124.9267,28022.0
2017-08-28 12:15:00,151.56,151.7,151.55,151.67,54986.0,124.9184,125.0338,124.9102,125.0091,54986.0
2017-08-28 12:20:00,151.68,151.82,151.62,151.64,57683.0,125.0174,125.1327,124.9679,124.9844,57683.0
2017-08-28 12:25:00,151.64,151.67,151.43,151.48,45826.0,124.9844,125.0091,124.8113,124.8525,45826.0
2017-08-28 12:30:00,151.48,151.51,151.38,151.4,29331.0,124.8525,124.8772,124.7701,124.7866,29331.0
2017-08-28 12:35:00,151.4,151.4,151.16,151.16,26928.0,124.7866,124.7866,124.5888,124.5888,26928.0
2017-08-28 12:40:00,151.18,151.29,151.16,151.28,17608.0,124.6052,124.6959,124.5888,124.6877,17608.0
2017-08-28 12:45:00,151.27,151.43,151.27,151.4,20668.0,124.6794,124.8113,124.6794,124.7866,20668.0
2017-08-28 12:50:00,151.41,151.41,151.29,151.36,21249.0,124.7948,124.7948,124.6959,124.7536,21249.0
2017-08-28 12:55:00,151.36,151.4,151.31,151.4,23983.0,124.7536,124.7866,124.7124,124.7866,23983.0
2017-08-28 13:00:00,151.39,151.41,151.32,151.37,25892.0,124.7783,124.7948,124.7206,124.7618,25892.0
2017-08-28 13:05:00,151.38,151.46,151.35,151.43,15108.0,124.7701,124.836,124.7454,124.8113,15108.0
2017-08-28 13:10:00,151.43,151.43,151.29,151.32,23599.0,124.8113,124.8113,124.6959,124.7206,23599.0
2017-08-28 13:15:00,151.32,151.35,151.28,151.28,18879.0,124.7206,124.7454,124.6877,124.6877,18879.0
2017-08-28 13:20:00,151.29,151.33,151.23,151.25,22143.0,124.6959,124.7289,124.6465,124.6629,22143.0
2017-08-28 13:25:00,151.25,151.27,151.21,151.23,25908.0,124.6629,124.6794,124.63,124.6465,25908.0
2017-08-28 13:30:00,151.23,151.31,151.22,151.27,26729.0,124.6465,124.7124,124.6382,124.6794,26729.0
2017-08-28 13:35:00,151.24,151.29,151.22,151.29,32890.0,124.6547,124.6959,124.6382,124.6959,32890.0
2017-08-28 13:40:00,151.28,151.59,151.27,151.57,57184.0,124.6877,124.9432,124.6794,124.9267,57184.0
2017-08-28 13:45:00,151.57,151.63,151.57,151.62,28229.0,124.9267,124.9761,124.9267,124.9679,28229.0
2017-08-28 13:50:00,151.61,151.7,151.6,151.68,27117.0,124.9597,125.0338,124.9514,125.0174,27117.0
2017-08-28 13:55:00,151.68,151.74,151.63,151.74,33286.0,125.0174,125.0668,124.9761,125.0668,33286.0
2017-08-28 14:00:00,151.73,151.74,151.53,151.54,41818.0,125.0586,125.0668,124.8937,124.902,41818.0
2017-08-28 14:05:00,151.52,151.57,151.4,151.44,35014.0,124.8855,124.9267,124.7866,124.8195,35014.0
2017-08-28 14:10:00,151.45,151.52,151.44,151.52,31899.0,124.8278,124.8855,124.8195,124.8855,31899.0
2017-08-28 14:15:00,151.51,151.52,151.42,151.44,29038.0,124.8772,124.8855,124.8031,124.8195,29038.0
2017-08-28 14:20:00,151.43,151.57,151.38,151.56,28864.0,124.8113,124.9267,124.7701,124.9184,28864.0
2017-08-28 14:25:00,151.58,151.62,151.56,151.6,23097.0,124.9349,124.9679,124.9184,124.9514,23097.0
2017-08-28 14:30:00,151.59,151.59,151.44,151.55,27400.0,124.9432,124.9432,124.8195,124.9102,27400.0
2017-08-28 14:35:00,151.55,151.67,151.53,151.65,24993.0,124.9102,125.0091,124.8937,124.9926,24993.0
2017-08-28 14:40:00,151.62,151.62,151.52,151.6,42430.0,124.9679,124.9679,124.8855,124.9514,42430.0
2017-08-28 14:45:00,151.59,151.63,151.54,151.62,24439.0,124.9432,124.9761,124.902,124.9679,24439.0
2017-08-28 14:50:00,151.61,151.64,151.56,151.57,18451.0,124.9597,124.9844,124.9184,124.9267,18451.0
2017-08-28 14:55:00,151.57,151.61,151.56,151.57,22037.0,124.9267,124.9597,124.9184,124.9267,22037.0
2017-08-28 15:00:00,151.57,151.65,151.57,151.6,28743.0,124.9267,124.9926,124.9267,124.9514,28743.0
2017-08-28 15:05:00,151.59,151.59,151.45,151.47,31184.0,124.9432,124.9432,124.8278,124.8443,31184.0
2017-08-28 15:10:00,151.47,151.47,151.2,151.22,47347.0,124.8443,124.8443,124.6217,124.6382,47347.0
2017-08-28 15:15:00,151.21,151.23,151.11,151.13,57912.0,124.63,124.6465,124.5475,124.564,57912.0
2017-08-28 15:20:00,151.14,151.29,151.1,151.25,51370.0,124.5723,124.6959,124.5393,124.6629,51370.0
2017-08-28 15:25:00,151.27,151.36,151.25,151.3,43896.0,124.6794,124.7536,124.6629,124.7041,43896.0
2017-08-28 15:30:00,151.3,151.34,151.19,151.2,42744.0,124.7041,124.7371,124.6135,124.6217,42744.0
2017-08-28 15:35:00,151.21,151.28,151.17,151.22,40363.0,124.63,124.6877,124.597,124.6382,40363.0
2017-08-28 15:40:00,151.21,151.3,151.18,151.21,65928.0,124.63,124.7041,124.6052,124.63,65928.0
2017-08-28 15:45:00,151.17,151.27,151.16,151.21,74297.0,124.597,124.6794,124.5888,124.63,74297.0
2017-08-28 15:50:00,151.22,151.28,151.2,151.25,65901.0,124.6382,124.6877,124.6217,124.6629,65901.0
2017-08-28 15:55:00,151.25,151.48,151.25,151.39,212883.0,124.6629,124.8525,124.6629,124.7783,212883.0
2017-08-29 09:30:00,150.07,150.77,149.8,150.33,353025.0,124.425,125.0054,124.2012,124.6406,353025.0
2017-08-29 09:35:00,150.42,150.74,150.34,150.35,120572.0,124.7152,124.9805,124.6489,124.6572,120572.0
2017-08-29 09:40:00,150.35,150.52,150.2,150.36,78645.0,124.6572,124.7981,124.5328,124.6655,78645.0
2017-08-29 09:45:00,150.31,150.55,150.21,150.34,105271.0,124.624,124.823,124.5411,124.6489,105271.0
2017-08-29 09:50:00,150.34,150.64,150.28,150.64,92707.0,124.6489,124.8976,124.5992,124.8976,92707.0
2017-08-29 09:55:00,150.65,150.9,150.55,150.71,84567.0,124.9059,125.1132,124.823,124.9557,84567.0
2017-08-29 10:00:00,150.73,150.85,150.6,150.79,86189.0,124.9723,125.0717,124.8645,125.022,86189.0
2017-08-29 10:05:00,150.82,150.87,150.43,150.48,70875.0,125.0469,125.0883,124.7235,124.765,70875.0
2017-08-29 10:10:00,150.47,150.55,150.32,150.55,45056.0,124.7567,124.823,124.6323,124.823,45056.0
2017-08-29 10:15:00,150.55,150.55,150.31,150.38,47877.0,124.823,124.823,124.624,124.6821,47877.0
2017-08-29 10:20:00,150.38,150.45,150.14,150.17,52420.0,124.6821,124.7401,124.4831,124.508,52420.0
2017-08-29 10:25:00,150.17,150.19,149.86,149.99,54636.0,124.508,124.5245,124.2509,124.3587,54636.0
2017-08-29 10:30:00,150.0,150.23,149.97,150.0,80170.0,124.367,124.5577,124.3421,124.367,80170.0
2017-08-29 10:35:00,149.98,150.0,149.82,149.83,73081.0,124.3504,124.367,124.2178,124.2261,73081.0
2017-08-29 10:40:00,149.83,149.94,149.69,149.71,84527.0,124.2261,124.3173,124.11,124.1266,84527.0
2017-08-29 10:45:00,149.71,149.78,149.58,149.61,44038.0,124.1266,124.1846,124.0188,124.0436,44038.0
2017-08-29 10:50:00,149.62,149.78,149.6,149.62,45959.0,124.0519,124.1846,124.0354,124.0519,45959.0
2017-08-29 10:55:00,149.61,149.64,149.49,149.62,70592.0,124.0436,124.0685,123.9442,124.0519,70592.0
2017-08-29 11:00:00,149.63,149.86,149.57,149.82,48428.0,124.0602,124.2509,124.0105,124.2178,48428.0
2017-08-29 11:05:00,149.83,149.98,149.83,149.95,35088.0,124.2261,124.3504,124.2261,124.3255,35088.0
2017-08-29 11:10:00,149.93,149.98,149.88,149.9,26638.0,124.309,124.3504,124.2675,124.2841,26638.0
2017-08-29 11:15:00,149.92,149.92,149.75,149.75,38782.0,124.3007,124.3007,124.1597,124.1597,38782.0
2017-08-29 11:20:00,149.76,149.8,149.64,149.65,35501.0,124.168,124.2012,124.0685,124.0768,35501.0
2017-08-29 11:25:00,149.65,149.7,149.47,149.47,62323.0,124.0768,124.1183,123.9276,123.9276,62323.0
2017-08-29 11:30:00,149.46,149.49,149.35,149.47,66481.0,123.9193,123.9442,123.8281,123.9276,66481.0
2017-08-29 11:35:00,149.46,149.5,149.27,149.4,62010.0,123.9193,123.9524,123.7618,123.8695,62010.0
2017-08-29 11:40:00,149.41,149.49,149.28,149.4,42629.0,123.8778,123.9442,123.77,123.8695,42629.0
2017-08-29 11:45:00,149.4,149.5,149.35,149.4,40491.0,123.8695,123.9524,123.8281,123.8695,40491.0
2017-08-29 11:50:00,149.39,149.47,149.3,149.47,37949.0,123.8612,123.9276,123.7866,123.9276,37949.0
2017-08-29 11:55:00,149.46,149.6,149.44,149.48,64578.0,123.9193,124.0354,123.9027,123.9359,64578.0
2017-08-29 12:00:00,149.48,149.56,149.42,149.44,36787.0,123.9359,124.0022,123.8861,123.9027,36787.0
2017-08-29 12:05:00,149.43,149.57,149.38,149.49,33598.0,123.8944,124.0105,123.853,123.9442,33598.0
2017-08-29 12:10:00,149.48,149.48,149.29,149.29,34666.0,123.9359,123.9359,123.7783,123.7783,34666.0
2017-08-29 12:15:00,149.29,149.37,149.27,149.31,30368.0,123.7783,123.8447,123.7618,123.7949,30368.0
2017-08-29 12:20:00,149.32,149.43,149.3,149.4,26229.0,123.8032,123.8944,123.7866,123.8695,26229.0
2017-08-29 12:25:00,149.4,149.45,149.32,149.33,85168.0,123.8695,123.911,123.8032,123.8115,85168.0
2017-08-29 12:30:00,149.32,149.37,149.2,149.33,73907.0,123.8032,123.8447,123.7037,123.8115,73907.0
2017-08-29 12:35:00,149.33,149.35,149.25,149.28,33017.0,123.8115,123.8281,123.7452,123.77,33017.0
2017-08-29 12:40:00,149.28,149.3,149.16,149.17,36983.0,123.77,123.7866,123.6705,123.6788,36983.0
2017-08-29 12:45:00,149.16,149.28,149.09,149.27,61910.0,123.6705,123.77,123.6125,123.7618,61910.0
2017-08-29 12:50:00,149.28,149.3,149.18,149.19,37453.0,123.77,123.7866,123.6871,123.6954,37453.0
2017-08-29 12:55:00,149.19,149.22,149.08,149.1,43868.0,123.6954,123.7203,123.6042,123.6208,43868.0
2017-08-29 13:00:00,149.1,149.14,149.03,149.08,49099.0,123.6208,123.654,123.5628,123.6042,49099.0
2017-08-29 13:05:00,149.09,149.25,149.08,149.23,31435.0,123.6125,123.7452,123.6042,123.7286,31435.0
2017-08-29 13:10:00,149.23,149.28,149.2,149.21,29209.0,123.7286,123.77,123.7037,123.712,29209.0
2017-08-29 13:15:00,149.22,149.32,149.11,149.31,36898.0,123.7203,123.8032,123.6291,123.7949,36898.0
2017-08-29 13:20:00,149.32,149.41,149.18,149.22,30826.0,123.8032,123.8778,123.6871,123.7203,30826.0
2017-08-29 13:25:00,149.22,149.33,149.11,149.24,54683.0,123.7203,123.8115,123.6291,123.7369,54683.0
2017-08-29 13:30:00,149.24,149.31,149.22,149.27,25344.0,123.7369,123.7949,123.7203,123.7618,25344.0
2017-08-29 13:35:00,149.27,149.29,149.15,149.16,18939.0,123.7618,123.7783,123.6623,123.6705,18939.0
2017-08-29 13:40:00,149.16,149.19,149.1,149.14,20700.0,123.6705,123.6954,123.6208,123.654,20700.0
2017-08-29 13:45:00,149.15,149.18,149.09,149.14,69856.0,123.6623,123.6871,123.6125,123.654,69856.0
2017-08-29 13:50:00,149.15,149.16,149.08,149.12,18221.0,123.6623,123.6705,123.6042,123.6374,18221.0
2017-08-29 13:55:00,149.13,149.28,149.12,149.26,23567.0,123.6457,123.77,123.6374,123.7535,23567.0
2017-08-29 14:00:00,149.27,149.3,149.18,149.25,44591.0,123.7618,123.7866,123.6871,123.7452,44591.0
2017-08-29 14:05:00,149.26,149.32,149.23,149.23,28492.0,123.7535,123.8032,123.7286,123.7286,28492.0
2017-08-29 14:10:00,149.23,149.33,149.23,149.33,27156.0,123.7286,123.8115,123.7286,123.8115,27156.0
2017-08-29 14:15:00,149.33,149.49,149.32,149.49,27756.0,123.8115,123.9442,123.8032,123.9442,27756.0
2017-08-29 14:20:00,149.49,149.73,149.48,149.7,50630.0,123.9442,124.1431,123.9359,124.1183,50630.0
2017-08-29 14:25:00,149.69,149.69,149.6,149.62,24817.0,124.11,124.11,124.0354,124.0519,24817.0
2017-08-29 14:30:00,149.62,149.64,149.52,149.53,21646.0,124.0519,124.0685,123.969,123.9773,21646.0
2017-08-29 14:35:00,149.54,149.64,149.51,149.53,39793.0,123.9856,124.0685,123.9607,123.9773,39793.0
2017-08-29 14:40:00,149.54,149.65,149.53,149.56,29819.0,123.9856,124.0768,123.9773,124.0022,29819.0
2017-08-29 14:45:00,149.54,149.61,149.52,149.56,35943.0,123.9856,124.0436,123.969,124.0022,35943.0
2017-08-29 14:50:00,149.56,149.57,149.46,149.54,27892.0,124.0022,124.0105,123.9193,123.9856,27892.0
2017-08-29 14:55:00,149.55,149.63,149.55,149.58,26129.0,123.9939,124.0602,123.9939,124.0188,26129.0
2017-08-29 15:00:00,149.59,149.59,149.46,149.49,77247.0,124.0271,124.0271,123.9193,123.9442,77247.0
2017-08-29 15:05:00,149.49,149.52,149.46,149.5,38151.0,123.9442,123.969,123.9193,123.9524,38151.0
2017-08-29 15:10:00,149.49,149.51,149.46,149.49,40831.0,123.9442,123.9607,123.9193,123.9442,40831.0
2017-08-29 15:15:00,149.48,149.51,149.46,149.47,42916.0,123.9359,123.9607,123.9193,123.9276,42916.0
2017-08-29 15:20:00,149.46,149.62,149.46,149.62,50301.0,123.9193,124.0519,123.9193,124.0519,50301.0
2017-08-29 15:25:00,149.61,149.86,149.6,149.8,100865.0,124.0436,124.2509,124.0354,124.2012,100865.0
2017-08-29 15:30:00,149.81,149.91,149.79,149.83,48450.0,124.2095,124.2924,124.1929,124.2261,48450.0
2017-08-29 15:35:00,149.82,149.85,149.77,149.82,56509.0,124.2178,124.2426,124.1763,124.2178,56509.0
2017-08-29 15:40:00,149.82,149.93,149.8,149.91,52358.0,124.2178,124.309,124.2012,124.2924,52358.0
2017-08-29 15:45:00,149.91,149.93,149.82,149.82,65690.0,124.2924,124.309,124.2178,124.2178,65690.0
2017-08-29 15:50:00,149.81,149.85,149.78,149.84,55818.0,124.2095,124.2426,124.1846,124.2343,55818.0
2017-08-29 15:55:00,149.84,149.93,149.77,149.83,115921.0,124.2343,124.309,124.1763,124.2261,115921.0
2017-08-30 09:30:00,150.0,150.1,149.7,149.81,150011.0,124.367,124.4499,124.1183,124.2095,150011.0
2017-08-30 09:35:00,149.82,149.89,149.45,149.7,48538.0,124.2178,124.2758,123.911,124.1183,48538.0
2017-08-30 09:40:00,149.68,149.9,149.68,149.7,40099.0,124.1017,124.2841,124.1017,124.1183,40099.0
2017-08-30 09:45:00,149.72,149.87,149.7,149.83,61658.0,124.1349,124.2592,124.1183,124.2261,61658.0
2017-08-30 09:50:00,149.8,149.82,149.6,149.74,47193.0,124.2012,124.2178,124.0354,124.1514,47193.0
2017-08-30 09:55:00,149.73,149.75,149.55,149.57,40732.0,124.1431,124.1597,123.9939,124.0105,40732.0
2017-08-30 10:00:00,149.59,149.6,149.39,149.45,38987.0,124.0271,124.0354,123.8612,123.911,38987.0
2017-08-30 10:05:00,149.45,149.52,149.35,149.44,47795.0,123.911,123.969,123.8281,123.9027,47795.0
2017-08-30 10:10:00,149.45,149.51,149.42,149.48,24857.0,123.911,123.9607,123.8861,123.9359,24857.0
2017-08-30 10:15:00,149.48,149.52,149.44,149.5,41396.0,123.9359,123.969,123.9027,123.9524,41396.0
2017-08-30 10:20:00,149.5,149.53,149.43,149.5,31609.0,123.9524,123.9773,123.8944,123.9524,31609.0
2017-08-30 10:25:00,149.5,149.51,149.34,149.42,43711.0,123.9524,123.9607,123.8198,123.8861,43711.0
2017-08-30 10:30:00,149.45,149.45,149.28,149.31,31954.0,123.911,123.911,123.77,123.7949,31954.0
2017-08-30 10:35:00,149.34,149.6,149.34,149.4,27381.0,123.8198,124.0354,123.8198,123.8695,27381.0
2017-08-30 10:40:00,149.41,149.8,149.41,149.78,26652.0,123.8778,124.2012,123.8778,124.1846,26652.0
2017-08-30 10:45:00,149.8,149.9,149.75,149.82,47229.0,124.2012,124.2841,124.1597,124.2178,47229.0
2017-08-30 10:50:00,149.82,149.85,149.76,149.77,28031.0,124.2178,124.2426,124.168,124.1763,28031.0
2017-08-30 10:55:00,149.78,149.83,149.69,149.79,25701.0,124.1846,124.2261,124.11,124.1929,25701.0
2017-08-30 11:00:00,149.79,149.81,149.67,149.8,22787.0,124.1929,124.2095,124.0934,124.2012,22787.0
2017-08-30 11:05:00,149.8,149.81,149.76,149.78,25158.0,124.2012,124.2095,124.168,124.1846,25158.0
2017-08-30 11:10:00,149.77,149.98,149.77,149.9,58669.0,124.1763,124.3504,124.1763,124.2841,58669.0
2017-08-30 11:15:00,149.9,149.93,149.85,149.93,18807.0,124.2841,124.309,124.2426,124.309,18807.0
2017-08-30 11:20:00,149.93,149.95,149.9,149.94,35269.0,124.309,124.3255,124.2841,124.3173,35269.0
2017-08-30 11:25:00,149.94,149.96,149.9,149.93,41353.0,124.3173,124.3338,124.2841,124.309,41353.0
2017-08-30 11:30:00,149.95,150.06,149.94,149.96,31866.0,124.3255,124.4168,124.3173,124.3338,31866.0
2017-08-30 11:35:00,149.94,150.01,149.92,149.96,23118.0,124.3173,124.3753,124.3007,124.3338,23118.0
2017-08-30 11:40:00,149.97,149.99,149.91,149.92,22717.0,124.3421,124.3587,124.2924,124.3007,22717.0
2017-08-30 11:45:00,149.91,149.99,149.84,149.89,54525.0,124.2924,124.3587,124.2343,124.2758,54525.0
2017-08-30 11:50:00,149.9,149.91,149.81,149.87,17046.0,124.2841,124.2924,124.2095,124.2592,17046.0
2017-08-30 11:55:00,149.88,150.18,149.87,150.1,39353.0,124.2675,124.5162,124.2592,124.4499,39353.0
2017-08-30 12:00:00,150.09,150.1,149.94,149.99,32593.0,124.4416,124.4499,124.3173,124.3587,32593.0
2017-08-30 12:05:00,149.99,150.02,149.98,150.0,19822.0,124.3587,124.3836,124.3504,124.367,19822.0
2017-08-30 12:10:00,149.99,150.0,149.89,149.99,22082.0,124.3587,124.367,124.2758,124.3587,22082.0
2017-08-30 12:15:00,149.99,150.11,149.96,150.09,32029.0,124.3587,124.4582,124.3338,124.4416,32029.0
2017-08-30 12:20:00,150.1,150.15,149.98,150.02,23557.0,124.4499,124.4914,124.3504,124.3836,23557.0
2017-08-30 12:25:00,150.02,150.02,149.88,149.94,24335.0,124.3836,124.3836,124.2675,124.3173,24335.0
2017-08-30 12:30:00,149.95,149.97,149.87,149.94,23583.0,124.3255,124.3421,124.2592,124.3173,23583.0
2017-08-30 12:35:00,149.95,149.95,149.88,149.89,14891.0,124.3255,124.3255,124.2675,124.2758,14891.0
2017-08-30 12:40:00,149.89,149.94,149.83,149.9,26334.0,124.2758,124.3173,124.2261,124.2841,26334.0
2017-08-30 12:45:00,149.91,150.0,149.89,149.95,23738.0,124.2924,124.367,124.2758,124.3255,23738.0
2017-08-30 12:50:00,149.95,149.96,149.91,149.92,12553.0,124.3255,124.3338,124.2924,124.3007,12553.0
2017-08-30 12:55:00,149.92,149.92,149.89,149.91,21999.0,124.3007,124.3007,124.2758,124.2924,21999.0
2017-08-30 13:00:00,149.91,149.94,149.79,149.91,26234.0,124.2924,124.3173,124.1929,124.2924,26234.0
2017-08-30 13:05:00,149.91,149.92,149.89,149.91,13680.0,124.2924,124.3007,124.2758,124.2924,13680.0
2017-08-30 13:10:00,149.91,149.95,149.89,149.94,18101.0,124.2924,124.3255,124.2758,124.3173,18101.0
2017-08-30 13:15:00,149.95,149.97,149.93,149.94,28145.0,124.3255,124.3421,124.309,124.3173,28145.0
2017-08-30 13:20:00,149.94,150.18,149.94,150.12,20808.0,124.3173,124.5162,124.3173,124.4665,20808.0
2017-08-30 13:25:00,150.08,150.13,149.97,149.99,43051.0,124.4333,124.4748,124.3421,124.3587,43051.0
2017-08-30 13:30:00,150.05,150.14,150.04,150.05,24080.0,124.4085,124.4831,124.4002,124.4085,24080.0
2017-08-30 13:35:00,150.05,150.05,149.99,150.0,20154.0,124.4085,124.4085,124.3587,124.367,20154.0
2017-08-30 13:40:00,150.0,150.0,149.97,150.0,21169.0,124.367,124.367,124.3421,124.367,21169.0
2017-08-30 13:45:00,150.0,150.05,149.99,150.03,31514.0,124.367,124.4085,124.3587,124.3919,31514.0
2017-08-30 13:50:00,150.03,150.23,150.01,150.22,37977.0,124.3919,124.5577,124.3753,124.5494,37977.0
2017-08-30 13:55:00,150.21,150.22,150.06,150.07,29596.0,124.5411,124.5494,124.4168,124.425,29596.0
2017-08-30 14:00:00,150.08,150.08,149.99,150.0,21596.0,124.4333,124.4333,124.3587,124.367,21596.0
2017-08-30 14:05:00,150.01,150.05,150.0,150.04,27383.0,124.3753,124.4085,124.367,124.4002,27383.0
2017-08-30 14:10:00,150.06,150.06,149.99,150.0,25589.0,124.4168,124.4168,124.3587,124.367,25589.0
2017-08-30 14:15:00,149.99,150.15,149.99,150.12,27068.0,124.3587,124.4914,124.3587,124.4665,27068.0
2017-08-30 14:20:00,150.11,150.21,150.1,150.13,28036.0,124.4582,124.5411,124.4499,124.4748,28036.0
2017-08-30 14:25:00,150.15,150.15,150.07,150.1,17872.0,124.4914,124.4914,124.425,124.4499,17872.0
2017-08-30 14:30:00,150.09,150.16,150.04,150.1,28600.0,124.4416,124.4997,124.4002,124.4499,28600.0
2017-08-30 14:35:00,150.1,150.25,150.09,150.22,22533.0,124.4499,124.5743,124.4416,124.5494,22533.0
2017-08-30 14:40:00,150.22,150.23,150.08,150.09,25981.0,124.5494,124.5577,124.4333,124.4416,25981.0
2017-08-30 14:45:00,150.09,150.16,150.02,150.11,27737.0,124.4416,124.4997,124.3836,124.4582,27737.0
2017-08-30 14:50:00,150.11,150.16,150.09,150.16,18103.0,124.4582,124.4997,124.4416,124.4997,18103.0
2017-08-30 14:55:00,150.15,150.21,150.13,150.15,31970.0,124.4914,124.5411,124.4748,124.4914,31970.0
2017-08-30 15:00:00,150.16,150.18,150.05,150.06,29448.0,124.4997,124.5162,124.4085,124.4168,29448.0
2017-08-30 15:05:00,150.07,150.13,150.06,150.11,14652.0,124.425,124.4748,124.4168,124.4582,14652.0
2017-08-30 15:10:00,150.11,150.19,150.05,150.05,25090.0,124.4582,124.5245,124.4085,124.4085,25090.0
2017-08-30 15:15:00,150.06,150.13,150.02,150.1,22731.0,124.4168,124.4748,124.3836,124.4499,22731.0
2017-08-30 15:20:00,150.1,150.1,150.04,150.09,24866.0,124.4499,124.4499,124.4002,124.4416,24866.0
2017-08-30 15:25:00,150.09,150.11,149.85,149.99,33571.0,124.4416,124.4582,124.2426,124.3587,33571.0
2017-08-30 15:30:00,149.98,150.05,149.97,150.03,55310.0,124.3504,124.4085,124.3421,124.3919,55310.0
2017-08-30 15:35:00,150.04,150.05,149.8,149.89,47926.0,124.4002,124.4085,124.2012,124.2758,47926.0
2017-08-30 15:40:00,149.9,149.94,149.7,149.86,49555.0,124.2841,124.3173,124.1183,124.2509,49555.0
2017-08-30 15:45:00,149.86,149.94,149.85,149.94,43148.0,124.2509,124.3173,124.2426,124.3173,43148.0
2017-08-30 15:50:00,149.94,150.02,149.93,150.0,54574.0,124.3173,124.3836,124.309,124.367,54574.0
2017-08-30 15:55:00,150.0,150.04,149.94,150.0,153245.0,124.367,124.4002,124.3173,124.367,153245.0
2017-08-31 09:30:00,150.61,150.75,150.5,150.6,185206.0,124.8728,124.9888,124.7816,124.8645,185206.0
2017-08-31 09:35:00,150.61,150.93,150.59,150.89,91067.0,124.8728,125.1381,124.8562,125.1049,91067.0
2017-08-31 09:40:00,150.85,150.88,150.7,150.76,47035.0,125.0717,125.0966,124.9474,124.9971,47035.0
2017-08-31 09:45:00,150.77,150.77,150.6,150.62,47054.0,125.0054,125.0054,124.8645,124.8811,47054.0
2017-08-31 09:50:00,150.6,150.68,150.53,150.65,44021.0,124.8645,124.9308,124.8064,124.9059,44021.0
2017-08-31 09:55:00,150.64,150.67,150.61,150.62,56471.0,124.8976,124.9225,124.8728,124.8811,56471.0
2017-08-31 10:00:00,150.64,150.69,150.58,150.68,46326.0,124.8976,124.9391,124.8479,124.9308,46326.0
2017-08-31 10:05:00,150.68,150.69,150.56,150.61,29177.0,124.9308,124.9391,124.8313,124.8728,29177.0
2017-08-31 10:10:00,150.63,150.68,150.57,150.58,29035.0,124.8893,124.9308,124.8396,124.8479,29035.0
2017-08-31 10:15:00,150.6,150.63,150.38,150.42,41836.0,124.8645,124.8893,124.6821,124.7152,41836.0
2017-08-31 10:20:00,150.43,150.44,150.2,150.23,28326.0,124.7235,124.7318,124.5328,124.5577,28326.0
2017-08-31 10:25:00,150.25,150.35,150.16,150.26,26455.0,124.5743,124.6572,124.4997,124.5826,26455.0
2017-08-31 10:30:00,150.25,150.47,150.23,150.43,27994.0,124.5743,124.7567,124.5577,124.7235,27994.0
2017-08-31 10:35:00,150.45,150.45,150.07,150.19,57444.0,124.7401,124.7401,124.425,124.5245,57444.0
2017-08-31 10:40:00,150.17,150.29,150.07,150.25,28282.0,124.508,124.6074,124.425,124.5743,28282.0
2017-08-31 10:45:00,150.23,150.27,150.14,150.2,28086.0,124.5577,124.5909,124.4831,124.5328,28086.0
2017-08-31 10:50:00,150.21,150.38,150.21,150.34,27775.0,124.5411,124.6821,124.5411,124.6489,27775.0
2017-08-31 10:55:00,150.38,150.48,150.35,150.48,29948.0,124.6821,124.765,124.6572,124.765,29948.0
2017-08-31 11:00:00,150.48,150.55,150.43,150.54,27063.0,124.765,124.823,124.7235,124.8147,27063.0
2017-08-31 11:05:00,150.55,150.69,150.53,150.67,24620.0,124.823,124.9391,124.8064,124.9225,24620.0
2017-08-31 11:10:00,150.67,150.68,150.55,150.62,36210.0,124.9225,124.9308,124.823,124.8811,36210.0
2017-08-31 11:15:00,150.62,150.65,150.53,150.63,24464.0,124.8811,124.9059,124.8064,124.8893,24464.0
2017-08-31 11:20:00,150.64,150.64,150.6,150.6,34411.0,124.8976,124.8976,124.8645,124.8645,34411.0
2017-08-31 11:25:00,150.61,150.62,150.5,150.56,24836.0,124.8728,124.8811,124.7816,124.8313,24836.0
2017-08-31 11:30:00,150.55,150.56,150.33,150.34,35888.0,124.823,124.8313,124.6406,124.6489,35888.0
2017-08-31 11:35:00,150.34,150.45,150.29,150.45,26651.0,124.6489,124.7401,124.6074,124.7401,26651.0
2017-08-31 11:40:00,150.47,150.54,150.43,150.44,17605.0,124.7567,124.8147,124.7235,124.7318,17605.0
2017-08-31 11:45:00,150.46,150.6,150.43,150.47,37891.0,124.7484,124.8645,124.7235,124.7567,37891.0
2017-08-31 11:50:00,150.46,150.51,150.43,150.49,24389.0,124.7484,124.7899,124.7235,124.7733,24389.0
2017-08-31 11:55:00,150.5,150.51,150.49,150.49,50959.0,124.7816,124.7899,124.7733,124.7733,50959.0
2017-08-31 12:00:00,150.5,150.51,150.48,150.5,27379.0,124.7816,124.7899,124.765,124.7816,27379.0
2017-08-31 12:05:00,150.5,150.5,150.46,150.46,19911.0,124.7816,124.7816,124.7484,124.7484,19911.0
2017-08-31 12:10:00,150.47,150.47,150.36,150.38,20960.0,124.7567,124.7567,124.6655,124.6821,20960.0
2017-08-31 12:15:00,150.39,150.39,150.3,150.31,26956.0,124.6904,124.6904,124.6157,124.624,26956.0
2017-08-31 12:20:00,150.3,150.36,150.29,150.36,26728.0,124.6157,124.6655,124.6074,124.6655,26728.0
2017-08-31 12:25:00,150.36,150.37,150.28,150.36,20156.0,124.6655,124.6738,124.5992,124.6655,20156.0
2017-08-31 12:30:00,150.4,150.41,150.27,150.37,24833.0,124.6986,124.7069,124.5909,124.6738,24833.0
2017-08-31 12:35:00,150.37,150.4,150.36,150.4,14180.0,124.6738,124.6986,124.6655,124.6986,14180.0
2017-08-31 12:40:00,150.4,150.46,150.39,150.43,16755.0,124.6986,124.7484,124.6904,124.7235,16755.0
2017-08-31 12:45:00,150.44,150.44,150.4,150.41,22250.0,124.7318,124.7318,124.6986,124.7069,22250.0
2017-08-31 12:50:00,150.43,150.46,150.4,150.46,16015.0,124.7235,124.7484,124.6986,124.7484,16015.0
2017-08-31 12:55:00,150.43,150.48,150.41,150.42,18376.0,124.7235,124.765,124.7069,124.7152,18376.0
2017-08-31 13:00:00,150.44,150.5,150.43,150.49,19275.0,124.7318,124.7816,124.7235,124.7733,19275.0
2017-08-31 13:05:00,150.48,150.49,150.45,150.48,12364.0,124.765,124.7733,124.7401,124.765,12364.0
2017-08-31 13:10:00,150.49,150.5,150.39,150.41,16751.0,124.7733,124.7816,124.6904,124.7069,16751.0
2017-08-31 13:15:00,150.42,150.43,150.36,150.4,18800.0,124.7152,124.7235,124.6655,124.6986,18800.0
2017-08-31 13:20:00,150.39,150.5,150.38,150.49,16932.0,124.6904,124.7816,124.6821,124.7733,16932.0
2017-08-31 13:25:00,150.49,150.5,150.39,150.44,25312.0,124.7733,124.7816,124.6904,124.7318,25312.0
2017-08-31 13:30:00,150.44,150.5,150.43,150.5,20278.0,124.7318,124.7816,124.7235,124.7816,20278.0
2017-08-31 13:35:00,150.48,150.5,150.47,150.49,19798.0,124.765,124.7816,124.7567,124.7733,19798.0
2017-08-31 13:40:00,150.48,150.48,150.39,150.39,21752.0,124.765,124.765,124.6904,124.6904,21752.0
2017-08-31 13:45:00,150.39,150.39,150.16,150.18,39287.0,124.6904,124.6904,124.4997,124.5162,39287.0
2017-08-31 13:50:00,150.2,150.33,150.18,150.29,14871.0,124.5328,124.6406,124.5162,124.6074,14871.0
2017-08-31 13:55:00,150.28,150.31,150.26,150.26,22686.0,124.5992,124.624,124.5826,124.5826,22686.0
2017-08-31 14:00:00,150.25,150.27,150.2,150.22,23079.0,124.5743,124.5909,124.5328,124.5494,23079.0
2017-08-31 14:05:00,150.21,150.23,150.1,150.11,26314.0,124.5411,124.5577,124.4499,124.4582,26314.0
2017-08-31 14:10:00,150.11,150.19,150.1,150.12,25320.0,124.4582,124.5245,124.4499,124.4665,25320.0
2017-08-31 14:15:00,150.13,150.14,150.02,150.02,31695.0,124.4748,124.4831,124.3836,124.3836,31695.0
2017-08-31 14:20:00,150.03,150.04,149.92,149.99,49664.0,124.3919,124.4002,124.3007,124.3587,49664.0
2017-08-31 14:25:00,150.03,150.05,150.01,150.01,23809.0,124.3919,124.4085,124.3753,124.3753,23809.0
2017-08-31 14:30:00,150.02,150.03,149.9,149.92,34277.0,124.3836,124.3919,124.2841,124.3007,34277.0
2017-08-31 14:35:00,149.92,150.09,149.88,150.08,92422.0,124.3007,124.4416,124.2675,124.4333,92422.0
2017-08-31 14:40:00,150.09,150.14,150.06,150.08,31567.0,124.4416,124.4831,124.4168,124.4333,31567.0
2017-08-31 14:45:00,150.07,150.17,150.03,150.16,113697.0,124.425,124.508,124.3919,124.4997,113697.0
2017-08-31 14:50:00,150.16,150.31,150.14,150.26,41554.0,124.4997,124.624,124.4831,124.5826,41554.0
2017-08-31 14:55:00,150.26,150.27,150.22,150.23,32030.0,124.5826,124.5909,124.5494,124.5577,32030.0
2017-08-31 15:00:00,150.23,150.25,150.15,150.18,38265.0,124.5577,124.5743,124.4914,124.5162,38265.0
2017-08-31 15:05:00,150.18,150.25,150.08,150.08,53872.0,124.5162,124.5743,124.4333,124.4333,53872.0
2017-08-31 15:10:00,150.08,150.11,150.08,150.11,32725.0,124.4333,124.4582,124.4333,124.4582,32725.0
2017-08-31 15:15:00,150.11,150.13,150.09,150.11,43357.0,124.4582,124.4748,124.4416,124.4582,43357.0
2017-08-31 15:20:00,150.12,150.23,150.1,150.14,78104.0,124.4665,124.5577,124.4499,124.4831,78104.0
2017-08-31 15:25:00,150.15,150.22,150.13,150.17,60164.0,124.4914,124.5494,124.4748,124.508,60164.0
2017-08-31 15:30:00,150.17,150.25,150.16,150.2,61273.0,124.508,124.5743,124.4997,124.5328,61273.0
2017-08-31 15:35:00,150.19,150.21,150.14,150.16,60675.0,124.5245,124.5411,124.4831,124.4997,60675.0
2017-08-31 15:40:00,150.16,150.19,150.15,150.16,65335.0,124.4997,124.5245,124.4914,124.4997,65335.0
2017-08-31 15:45:00,150.16,150.24,149.99,149.99,178446.0,124.4997,124.566,124.3587,124.3587,178446.0
2017-08-31 15:50:00,150.0,150.03,149.94,149.97,117079.0,124.367,124.3919,124.3173,124.3421,117079.0
2017-08-31 15:55:00,149.98,150.01,149.85,149.88,346381.0,124.3504,124.3753,124.2426,124.2675,346381.0
2017-09-01 09:30:00,150.26,150.46,149.97,150.0,144825.0,124.5826,124.7484,124.3421,124.367,144825.0
2017-09-01 09:35:00,150.01,150.26,149.76,150.23,61779.0,124.3753,124.5826,124.168,124.5577,61779.0
2017-09-01 09:40:00,150.23,150.54,150.2,150.53,90224.0,124.5577,124.8147,124.5328,124.8064,90224.0
2017-09-01 09:45:00,150.58,150.64,150.33,150.37,48128.0,124.8479,124.8976,124.6406,124.6738,48128.0
2017-09-01 09:50:00,150.38,150.39,150.18,150.2,35491.0,124.6821,124.6904,124.5162,124.5328,35491.0
2017-09-01 09:55:00,150.22,150.43,150.1,150.1,44238.0,124.5494,124.7235,124.4499,124.4499,44238.0
2017-09-01 10:00:00,150.15,150.17,150.0,150.1,36268.0,124.4914,124.508,124.367,124.4499,36268.0
2017-09-01 10:05:00,150.13,150.27,150.05,150.22,32050.0,124.4748,124.5909,124.4085,124.5494,32050.0
2017-09-01 10:10:00,150.24,150.29,150.17,150.28,39162.0,124.566,124.6074,124.508,124.5992,39162.0
2017-09-01 10:15:00,150.28,150.28,150.1,150.26,28194.0,124.5992,124.5992,124.4499,124.5826,28194.0
2017-09-01 10:20:00,150.25,150.28,150.24,150.26,33864.0,124.5743,124.5992,124.566,124.5826,33864.0
2017-09-01 10:25:00,150.27,150.69,150.24,150.66,51913.0,124.5909,124.9391,124.566,124.9142,51913.0
2017-09-01 10:30:00,150.68,150.75,150.27,150.28,56733.0,124.9308,124.9888,124.5909,124.5992,56733.0
2017-09-01 10:35:00,150.28,150.67,150.28,150.65,33478.0,124.5992,124.9225,124.5992,124.9059,33478.0
2017-09-01 10:40:00,150.65,150.7,150.52,150.52,28577.0,124.9059,124.9474,124.7981,124.7981,28577.0
2017-09-01 10:45:00,150.52,150.56,150.46,150.47,28251.0,124.7981,124.8313,124.7484,124.7567,28251.0
2017-09-01 10:50:00,150.47,150.48,150.33,150.41,33945.0,124.7567,124.765,124.6406,124.7069,33945.0
2017-09-01 10:55:00,150.41,150.42,150.32,150.38,23345.0,124.7069,124.7152,124.6323,124.6821,23345.0
2017-09-01 11:00:00,150.37,150.6,150.36,150.5,34078.0,124.6738,124.8645,124.6655,124.7816,34078.0
2017-09-01 11:05:00,150.5,150.51,150.4,150.49,23293.0,124.7816,124.7899,124.6986,124.7733,23293.0
2017-09-01 11:10:00,150.46,150.51,150.4,150.5,30642.0,124.7484,124.7899,124.6986,124.7816,30642.0
2017-09-01 11:15:00,150.52,150.52,150.39,150.42,30003.0,124.7981,124.7981,124.6904,124.7152,30003.0
2017-09-01 11:20:00,150.42,150.44,150.36,150.4,28648.0,124.7152,124.7318,124.6655,124.6986,28648.0
2017-09-01 11:25:00,150.37,150.43,150.37,150.39,17471.0,124.6738,124.7235,124.6738,124.6904,17471.0
2017-09-01 11:30:00,150.37,150.47,150.31,150.47,22315.0,124.6738,124.7567,124.624,124.7567,22315.0
2017-09-01 11:35:00,150.46,150.51,150.39,150.4,15773.0,124.7484,124.7899,124.6904,124.6986,15773.0
2017-09-01 11:40:00,150.4,150.41,150.35,150.39,18288.0,124.6986,124.7069,124.6572,124.6904,18288.0
2017-09-01 11:45:00,150.4,150.42,150.37,150.4,23342.0,124.6986,124.7152,124.6738,124.6986,23342.0
2017-09-01 11:50:00,150.4,150.43,150.39,150.42,27815.0,124.6986,124.7235,124.6904,124.7152,27815.0
2017-09-01 11:55:00,150.41,150.43,150.4,150.42,21100.0,124.7069,124.7235,124.6986,124.7152,21100.0
2017-09-01 12:00:00,150.41,150.44,150.35,150.43,20874.0,124.7069,124.7318,124.6572,124.7235,20874.0
2017-09-01 12:05:00,150.44,150.5,150.4,150.41,10315.0,124.7318,124.7816,124.6986,124.7069,10315.0
2017-09-01 12:10:00,150.42,150.51,150.41,150.48,12518.0,124.7152,124.7899,124.7069,124.765,12518.0
2017-09-01 12:15:00,150.48,150.52,150.45,150.49,10674.0,124.765,124.7981,124.7401,124.7733,10674.0
2017-09-01 12:20:00,150.49,150.53,150.48,150.52,13151.0,124.7733,124.8064,124.765,124.7981,13151.0
2017-09-01 12:25:00,150.52,150.56,150.51,150.54,20129.0,124.7981,124.8313,124.7899,124.8147,20129.0
2017-09-01 12:30:00,150.53,150.55,150.51,150.52,27456.0,124.8064,124.823,124.7899,124.7981,27456.0
2017-09-01 12:35:00,150.51,150.52,150.48,150.51,29469.0,124.7899,124.7981,124.765,124.7899,29469.0
2017-09-01 12:40:00,150.52,150.59,150.49,150.59,14421.0,124.7981,124.8562,124.7733,124.8562,14421.0
2017-09-01 12:45:00,150.59,150.68,150.59,150.67,22786.0,124.8562,124.9308,124.8562,124.9225,22786.0
2017-09-01 12:50:00,150.67,150.67,150.58,150.61,20559.0,124.9225,124.9225,124.8479,124.8728,20559.0
2017-09-01 12:55:00,150.61,150.61,150.53,150.54,19634.0,124.8728,124.8728,124.8064,124.8147,19634.0
2017-09-01 13:00:00,150.54,150.56,150.5,150.51,17139.0,124.8147,124.8313,124.7816,124.7899,17139.0
2017-09-01 13:05:00,150.51,150.51,150.46,150.5,14938.0,124.7899,124.7899,124.7484,124.7816,14938.0
2017-09-01 13:10:00,150.5,150.51,150.43,150.44,16303.0,124.7816,124.7899,124.7235,124.7318,16303.0
2017-09-01 13:15:00,150.45,150.53,150.45,150.49,15942.0,124.7401,124.8064,124.7401,124.7733,15942.0
2017-09-01 13:20:00,150.49,150.51,150.48,150.48,13279.0,124.7733,124.7899,124.765,124.765,13279.0
2017-09-01 13:25:00,150.49,150.51,150.46,150.47,14701.0,124.7733,124.7899,124.7484,124.7567,14701.0
2017-09-01 13:30:00,150.47,150.57,150.41,150.56,27054.0,124.7567,124.8396,124.7069,124.8313,27054.0
2017-09-01 13:35:00,150.56,150.64,150.56,150.64,12549.0,124.8313,124.8976,124.8313,124.8976,12549.0
2017-09-01 13:40:00,150.64,150.66,150.58,150.65,22617.0,124.8976,124.9142,124.8479,124.9059,22617.0
2017-09-01 13:45:00,150.65,150.66,150.62,150.66,19652.0,124.9059,124.9142,124.8811,124.9142,19652.0
2017-09-01 13:50:00,150.66,150.66,150.57,150.6,23844.0,124.9142,124.9142,124.8396,124.8645,23844.0
2017-09-01 13:55:00,150.59,150.61,150.57,150.6,16241.0,124.8562,124.8728,124.8396,124.8645,16241.0
2017-09-01 14:00:00,150.59,150.67,150.58,150.67,43001.0,124.8562,124.9225,124.8479,124.9225,43001.0
2017-09-01 14:05:00,150.69,150.76,150.68,150.72,34668.0,124.9391,124.9971,124.9308,124.964,34668.0
2017-09-01 14:10:00,150.71,150.71,150.64,150.68,29288.0,124.9557,124.9557,124.8976,124.9308,29288.0
2017-09-01 14:15:00,150.69,150.7,150.65,150.67,15409.0,124.9391,124.9474,124.9059,124.9225,15409.0
2017-09-01 14:20:00,150.66,150.7,150.66,150.66,21382.0,124.9142,124.9474,124.9142,124.9142,21382.0
2017-09-01 14:25:00,150.67,150.72,150.65,150.72,22470.0,124.9225,124.964,124.9059,124.964,22470.0
2017-09-01 14:30:00,150.72,150.83,150.72,150.81,35334.0,124.964,125.0552,124.964,125.0386,35334.0
2017-09-01 14:35:00,150.82,150.89,150.8,150.85,35891.0,125.0469,125.1049,125.0303,125.0717,35891.0
2017-09-01 14:40:00,150.85,150.86,150.8,150.81,17896.0,125.0717,125.08,125.0303,125.0386,17896.0
2017-09-01 14:45:00,150.8,150.81,150.77,150.79,24712.0,125.0303,125.0386,125.0054,125.022,24712.0
2017-09-01 14:50:00,150.8,150.81,150.78,150.81,14828.0,125.0303,125.0386,125.0137,125.0386,14828.0
2017-09-01 14:55:00,150.8,150.83,150.76,150.77,22396.0,125.0303,125.0552,124.9971,125.0054,22396.0
2017-09-01 15:00:00,150.78,150.82,150.76,150.82,20645.0,125.0137,125.0469,124.9971,125.0469,20645.0
2017-09-01 15:05:00,150.81,150.84,150.81,150.83,22702.0,125.0386,125.0635,125.0386,125.0552,22702.0
2017-09-01 15:10:00,150.84,150.84,150.81,150.84,28981.0,125.0635,125.0635,125.0386,125.0635,28981.0
2017-09-01 15:15:00,150.84,150.85,150.82,150.84,29933.0,125.0635,125.0717,125.0469,125.0635,29933.0
2017-09-01 15:20:00,150.83,150.89,150.83,150.87,26517.0,125.0552,125.1049,125.0552,125.0883,26517.0
2017-09-01 15:25:00,150.87,150.92,150.86,150.91,28497.0,125.0883,125.1298,125.08,125.1215,28497.0
2017-09-01 15:30:00,150.9,150.9,150.8,150.81,47164.0,125.1132,125.1132,125.0303,125.0386,47164.0
2017-09-01 15:35:00,150.81,150.86,150.78,150.84,34172.0,125.0386,125.08,125.0137,125.0635,34172.0
2017-09-01 15:40:00,150.84,150.94,150.83,150.85,59659.0,125.0635,125.1464,125.0552,125.0717,59659.0
2017-09-01 15:45:00,150.85,150.86,150.79,150.84,55123.0,125.0717,125.08,125.022,125.0635,55123.0
2017-09-01 15:50:00,150.85,150.91,150.82,150.89,69264.0,125.0717,125.1215,125.0469,125.1049,69264.0
2017-09-01 15:55:00,150.89,150.89,150.76,150.76,106040.0,125.1049,125.1049,124.9971,124.9971,106040.0
2017-09-05 09:30:00,151.79,152.96,151.7,152.74,316827.0,125.8511,126.8212,125.7765,126.6388,316827.0
2017-09-05 09:35:00,152.73,152.96,152.68,152.87,143932.0,126.6305,126.8212,126.589,126.7466,143932.0
2017-09-05 09:40:00,152.87,153.32,152.87,153.04,179318.0,126.7466,127.1197,126.7466,126.8875,179318.0
2017-09-05 09:45:00,153.03,153.25,153.02,153.18,113316.0,126.8792,127.0616,126.8709,127.0036,113316.0
2017-09-05 09:50:00,153.14,153.59,153.14,153.43,141902.0,126.9704,127.3435,126.9704,127.2109,141902.0
2017-09-05 09:55:00,153.4,153.92,153.36,153.83,163755.0,127.186,127.6171,127.1528,127.5425,163755.0
2017-09-05 10:00:00,153.76,153.91,153.45,153.51,153210.0,127.4845,127.6088,127.2274,127.2772,153210.0
2017-09-05 10:05:00,153.5,153.52,153.14,153.17,99916.0,127.2689,127.2855,126.9704,126.9953,99916.0
2017-09-05 10:10:00,153.17,153.22,152.7,152.76,117982.0,126.9953,127.0367,126.6056,126.6554,117982.0
2017-09-05 10:15:00,152.78,152.94,152.6,152.62,120488.0,126.6719,126.8046,126.5227,126.5393,120488.0
2017-09-05 10:20:00,152.61,152.65,152.28,152.4,155847.0,126.531,126.5642,126.2574,126.3569,155847.0
2017-09-05 10:25:00,152.41,152.62,152.21,152.54,107583.0,126.3652,126.5393,126.1993,126.473,107583.0
2017-09-05 10:30:00,152.54,152.62,152.42,152.5,82987.0,126.473,126.5393,126.3735,126.4398,82987.0
2017-09-05 10:35:00,152.5,152.68,152.41,152.41,74749.0,126.4398,126.589,126.3652,126.3652,74749.0
2017-09-05 10:40:00,152.44,152.45,152.08,152.15,101994.0,126.39,126.3983,126.0916,126.1496,101994.0
2017-09-05 10:45:00,152.15,152.31,152.02,152.26,70864.0,126.1496,126.2823,126.0418,126.2408,70864.0
2017-09-05 10:50:00,152.27,152.5,152.25,152.46,72652.0,126.2491,126.4398,126.2325,126.4066,72652.0
2017-09-05 10:55:00,152.46,152.69,152.44,152.57,53534.0,126.4066,126.5973,126.39,126.4978,53534.0
2017-09-05 11:00:00,152.56,152.66,152.4,152.64,45804.0,126.4895,126.5724,126.3569,126.5559,45804.0
2017-09-05 11:05:00,152.65,152.96,152.57,152.96,51950.0,126.5642,126.8212,126.4978,126.8212,51950.0
2017-09-05 11:10:00,152.97,153.09,152.89,153.06,54393.0,126.8295,126.929,126.7631,126.9041,54393.0
2017-09-05 11:15:00,153.07,153.07,152.88,152.91,39296.0,126.9124,126.9124,126.7548,126.7797,39296.0
2017-09-05 11:20:00,152.89,153.19,152.88,153.18,53911.0,126.7631,127.0119,126.7548,127.0036,53911.0
2017-09-05 11:25:00,153.17,153.25,153.05,153.24,99896.0,126.9953,127.0616,126.8958,127.0533,99896.0
2017-09-05 11:30:00,153.25,153.39,153.11,153.35,69168.0,127.0616,127.1777,126.9455,127.1445,69168.0
2017-09-05 11:35:00,153.35,153.7,153.31,153.7,74633.0,127.1445,127.4347,127.1114,127.4347,74633.0
2017-09-05 11:40:00,153.7,153.72,153.55,153.56,70977.0,127.4347,127.4513,127.3104,127.3186,70977.0
2017-09-05 11:45:00,153.58,153.77,153.49,153.6,51210.0,127.3352,127.4928,127.2606,127.3518,51210.0
2017-09-05 11:50:00,153.59,153.76,153.59,153.73,64373.0,127.3435,127.4845,127.3435,127.4596,64373.0
2017-09-05 11:55:00,153.7,153.87,153.62,153.78,69452.0,127.4347,127.5757,127.3684,127.5011,69452.0
2017-09-05 12:00:00,153.78,153.83,153.69,153.73,69853.0,127.5011,127.5425,127.4264,127.4596,69853.0
2017-09-05 12:05:00,153.75,153.77,153.18,153.32,64977.0,127.4762,127.4928,127.0036,127.1197,64977.0
2017-09-05 12:10:00,153.33,153.39,153.21,153.27,39960.0,127.128,127.1777,127.0285,127.0782,39960.0
2017-09-05 12:15:00,153.28,153.55,153.28,153.52,46047.0,127.0865,127.3104,127.0865,127.2855,46047.0
2017-09-05 12:20:00,153.52,153.66,153.41,153.48,57922.0,127.2855,127.4016,127.1943,127.2523,57922.0
2017-09-05 12:25:00,153.48,153.49,153.31,153.39,82935.0,127.2523,127.2606,127.1114,127.1777,82935.0
2017-09-05 12:30:00,153.39,153.4,153.11,153.2,56369.0,127.1777,127.186,126.9455,127.0202,56369.0
2017-09-05 12:35:00,153.2,153.47,153.18,153.42,56044.0,127.0202,127.244,127.0036,127.2026,56044.0
2017-09-05 12:40:00,153.42,153.46,153.36,153.39,49193.0,127.2026,127.2357,127.1528,127.1777,49193.0
2017-09-05 12:45:00,153.39,153.49,153.19,153.45,29590.0,127.1777,127.2606,127.0119,127.2274,29590.0
2017-09-05 12:50:00,153.46,153.59,153.44,153.58,34531.0,127.2357,127.3435,127.2192,127.3352,34531.0
2017-09-05 12:55:00,153.57,153.68,153.42,153.62,35336.0,127.3269,127.4181,127.2026,127.3684,35336.0
2017-09-05 13:00:00,153.61,153.61,153.14,153.21,50957.0,127.3601,127.3601,126.9704,127.0285,50957.0
2017-09-05 13:05:00,153.19,153.28,153.04,153.04,60025.0,127.0119,127.0865,126.8875,126.8875,60025.0
2017-09-05 13:10:00,153.06,153.16,152.92,152.96,78703.0,126.9041,126.987,126.788,126.8212,78703.0
2017-09-05 13:15:00,152.96,153.3,152.91,153.28,60781.0,126.8212,127.1031,126.7797,127.0865,60781.0
2017-09-05 13:20:00,153.25,153.35,153.1,153.11,32263.0,127.0616,127.1445,126.9373,126.9455,32263.0
2017-09-05 13:25:00,153.1,153.12,152.87,152.94,34143.0,126.9373,126.9538,126.7466,126.8046,34143.0
2017-09-05 13:30:00,152.96,152.96,152.71,152.72,75583.0,126.8212,126.8212,126.6139,126.6222,75583.0
2017-09-05 13:35:00,152.72,152.91,152.72,152.77,44627.0,126.6222,126.7797,126.6222,126.6636,44627.0
2017-09-05 13:40:00,152.78,152.94,152.7,152.72,69135.0,126.6719,126.8046,126.6056,126.6222,69135.0
2017-09-05 13:45:00,152.73,152.8,152.63,152.71,34030.0,126.6305,126.6885,126.5476,126.6139,34030.0
2017-09-05 13:50:00,152.72,152.78,152.62,152.68,130337.0,126.6222,126.6719,126.5393,126.589,130337.0
2017-09-05 13:55:00,152.69,152.73,152.57,152.58,38371.0,126.5973,126.6305,126.4978,126.5061,38371.0
2017-09-05 14:00:00,152.59,152.82,152.56,152.77,77408.0,126.5144,126.7051,126.4895,126.6636,77408.0
2017-09-05 14:05:00,152.77,152.82,152.64,152.69,53599.0,126.6636,126.7051,126.5559,126.5973,53599.0
2017-09-05 14:10:00,152.7,152.77,152.62,152.68,48094.0,126.6056,126.6636,126.5393,126.589,48094.0
2017-09-05 14:15:00,152.68,152.89,152.65,152.88,31442.0,126.589,126.7631,126.5642,126.7548,31442.0
2017-09-05 14:20:00,152.88,153.0,152.81,152.86,52837.0,126.7548,126.8543,126.6968,126.7383,52837.0
2017-09-05 14:25:00,152.87,153.0,152.85,152.98,39832.0,126.7466,126.8543,126.73,126.8378,39832.0
2017-09-05 14:30:00,152.99,153.03,152.91,152.95,44240.0,126.8461,126.8792,126.7797,126.8129,44240.0
2017-09-05 14:35:00,152.96,153.02,152.93,153.0,37051.0,126.8212,126.8709,126.7963,126.8543,37051.0
2017-09-05 14:40:00,153.0,153.03,152.91,152.98,47231.0,126.8543,126.8792,126.7797,126.8378,47231.0
2017-09-05 14:45:00,152.98,153.04,152.86,152.88,40363.0,126.8378,126.8875,126.7383,126.7548,40363.0
2017-09-05 14:50:00,152.89,152.91,152.8,152.86,35822.0,126.7631,126.7797,126.6885,126.7383,35822.0
2017-09-05 14:55:00,152.86,152.88,152.75,152.8,53848.0,126.7383,126.7548,126.6471,126.6885,53848.0
2017-09-05 15:00:00,152.79,152.89,152.71,152.79,54031.0,126.6802,126.7631,126.6139,126.6802,54031.0
2017-09-05 15:05:00,152.78,152.8,152.67,152.75,60649.0,126.6719,126.6885,126.5807,126.6471,60649.0
2017-09-05 15:10:00,152.73,152.8,152.68,152.78,40128.0,126.6305,126.6885,126.589,126.6719,40128.0
2017-09-05 15:15:00,152.78,152.83,152.74,152.79,50935.0,126.6719,126.7134,126.6388,126.6802,50935.0
2017-09-05 15:20:00,152.79,152.86,152.78,152.85,71865.0,126.6802,126.7383,126.6719,126.73,71865.0
2017-09-05 15:25:00,152.85,152.94,152.83,152.9,88523.0,126.73,126.8046,126.7134,126.7714,88523.0
2017-09-05 15:30:00,152.9,153.01,152.89,153.01,104146.0,126.7714,126.8626,126.7631,126.8626,104146.0
2017-09-05 15:35:00,153.01,153.03,152.85,152.91,74070.0,126.8626,126.8792,126.73,126.7797,74070.0
2017-09-05 15:40:00,152.91,152.91,152.78,152.86,85485.0,126.7797,126.7797,126.6719,126.7383,85485.0
2017-09-05 15:45:00,152.87,153.0,152.86,152.99,113862.0,126.7466,126.8543,126.7383,126.8461,113862.0
2017-09-05 15:50:00,153.0,153.02,152.89,153.02,114230.0,126.8543,126.8709,126.7631,126.8709,114230.0
2017-09-05 15:55:00,153.01,153.13,152.74,152.98,289171.0,126.8626,126.9621,126.6388,126.8378,289171.0
2017-09-06 09:30:00,154.86,155.19,154.5,154.59,392998.0,128.3965,128.6701,128.098,128.1726,392998.0
2017-09-06 09:35:00,154.59,154.75,154.51,154.54,169211.0,128.1726,128.3053,128.1063,128.1312,169211.0
2017-09-06 09:40:00,154.53,154.6,154.14,154.23,164301.0,128.1229,128.1809,127.7995,127.8742,164301.0
2017-09-06 09:45:00,154.23,154.61,154.21,154.51,119862.0,127.8742,128.1892,127.8576,128.1063,119862.0
2017-09-06 09:50:00,154.48,154.93,154.48,154.87,151099.0,128.0814,128.4545,128.0814,128.4048,151099.0
2017-09-06 09:55:00,154.9,155.06,154.81,154.91,148794.0,128.4297,128.5623,128.355,128.4379,148794.0
2017-09-06 10:00:00,154.93,155.16,154.74,155.09,107068.0,128.4545,128.6452,128.297,128.5872,107068.0
2017-09-06 10:05:00,155.09,155.32,155.08,155.22,151279.0,128.5872,128.7779,128.5789,128.695,151279.0
2017-09-06 10:10:00,155.21,155.32,155.12,155.31,80961.0,128.6867,128.7779,128.6121,128.7696,80961.0
2017-09-06 10:15:00,155.31,155.32,155.08,155.1,77984.0,128.7696,128.7779,128.5789,128.5955,77984.0
2017-09-06 10:20:00,155.09,155.25,155.09,155.17,67175.0,128.5872,128.7198,128.5872,128.6535,67175.0
2017-09-06 10:25:00,155.18,155.33,155.1,155.16,82909.0,128.6618,128.7862,128.5955,128.6452,82909.0
2017-09-06 10:30:00,155.16,155.25,155.05,155.13,68958.0,128.6452,128.7198,128.554,128.6204,68958.0
2017-09-06 10:35:00,155.13,155.22,155.09,155.19,73979.0,128.6204,128.695,128.5872,128.6701,73979.0
2017-09-06 10:40:00,155.21,155.35,155.17,155.27,67582.0,128.6867,128.8028,128.6535,128.7364,67582.0
2017-09-06 10:45:00,155.27,155.28,155.08,155.12,63525.0,128.7364,128.7447,128.5789,128.6121,63525.0
2017-09-06 10:50:00,155.13,155.21,155.01,155.17,65468.0,128.6204,128.6867,128.5209,128.6535,65468.0
2017-09-06 10:55:00,155.16,155.26,155.07,155.22,57290.0,128.6452,128.7281,128.5706,128.695,57290.0
2017-09-06 11:00:00,155.19,155.29,155.11,155.25,72713.0,128.6701,128.753,128.6038,128.7198,72713.0
2017-09-06 11:05:00,155.22,155.36,155.19,155.24,42402.0,128.695,128.8111,128.6701,128.7116,42402.0
2017-09-06 11:10:00,155.24,155.31,155.09,155.18,49089.0,128.7116,128.7696,128.5872,128.6618,49089.0
2017-09-06 11:15:00,155.18,155.24,155.14,155.17,58135.0,128.6618,128.7116,128.6286,128.6535,58135.0
2017-09-06 11:20:00,155.18,155.28,155.18,155.22,57860.0,128.6618,128.7447,128.6618,128.695,57860.0
2017-09-06 11:25:00,155.21,155.26,155.15,155.22,39073.0,128.6867,128.7281,128.6369,128.695,39073.0
2017-09-06 11:30:00,155.22,155.42,155.2,155.3,69164.0,128.695,128.8608,128.6784,128.7613,69164.0
2017-09-06 11:35:00,155.29,155.43,155.29,155.39,56338.0,128.753,128.8691,128.753,128.8359,56338.0
2017-09-06 11:40:00,155.4,155.57,155.36,155.45,55504.0,128.8442,128.9852,128.8111,128.8857,55504.0
2017-09-06 11:45:00,155.46,155.65,155.45,155.63,81369.0,128.894,129.0515,128.8857,129.0349,81369.0
2017-09-06 11:50:00,155.62,155.74,155.55,155.7,59363.0,129.0266,129.1261,128.9686,129.0929,59363.0
2017-09-06 11:55:00,155.7,155.78,155.6,155.75,55077.0,129.0929,129.1593,129.01,129.1344,55077.0
2017-09-06 12:00:00,155.74,155.83,155.73,155.82,40202.0,129.1261,129.2007,129.1178,129.1924,40202.0
2017-09-06 12:05:00,155.82,155.97,155.78,155.92,53041.0,129.1924,129.3168,129.1593,129.2754,53041.0
2017-09-06 12:10:00,155.92,155.93,155.85,155.87,36453.0,129.2754,129.2836,129.2173,129.2339,36453.0
2017-09-06 12:15:00,155.87,155.88,155.77,155.82,37873.0,129.2339,129.2422,129.151,129.1924,37873.0
2017-09-06 12:20:00,155.82,155.97,155.81,155.94,33664.0,129.1924,129.3168,129.1842,129.2919,33664.0
2017-09-06 12:25:00,155.93,156.14,155.91,156.09,82406.0,129.2836,129.4578,129.2671,129.4163,82406.0
2017-09-06 12:30:00,156.08,156.32,156.08,156.32,62320.0,129.408,129.607,129.408,129.607,62320.0
2017-09-06 12:35:00,156.3,156.41,156.26,156.4,57489.0,129.5904,129.6816,129.5573,129.6733,57489.0
2017-09-06 12:40:00,156.4,156.41,156.29,156.3,44509.0,129.6733,129.6816,129.5821,129.5904,44509.0
2017-09-06 12:45:00,156.29,156.43,156.28,156.42,40641.0,129.5821,129.6982,129.5738,129.6899,40641.0
2017-09-06 12:50:00,156.44,156.47,156.28,156.29,69057.0,129.7065,129.7314,129.5738,129.5821,69057.0
2017-09-06 12:55:00,156.28,156.33,156.12,156.14,46704.0,129.5738,129.6153,129.4412,129.4578,46704.0
2017-09-06 13:00:00,156.13,156.15,155.98,156.0,66007.0,129.4495,129.4661,129.3251,129.3417,66007.0
2017-09-06 13:05:00,156.01,156.12,156.0,156.07,36054.0,129.35,129.4412,129.3417,129.3997,36054.0
2017-09-06 13:10:00,156.07,156.17,156.07,156.15,35323.0,129.3997,129.4826,129.3997,129.4661,35323.0
2017-09-06 13:15:00,156.15,156.24,156.14,156.24,39262.0,129.4661,129.5407,129.4578,129.5407,39262.0
2017-09-06 13:20:00,156.24,156.39,156.23,156.33,42654.0,129.5407,129.665,129.5324,129.6153,42654.0
2017-09-06 13:25:00,156.33,156.41,156.21,156.39,50199.0,129.6153,129.6816,129.5158,129.665,50199.0
2017-09-06 13:30:00,156.4,156.65,156.39,156.57,65567.0,129.6733,129.8806,129.665,129.8143,65567.0
2017-09-06 13:35:00,156.58,156.81,156.56,156.76,89079.0,129.8226,130.0133,129.806,129.9718,89079.0
2017-09-06 13:40:00,156.75,156.76,156.54,156.63,63291.0,129.9635,129.9718,129.7894,129.864,63291.0
2017-09-06 13:45:00,156.64,156.65,156.38,156.38,55587.0,129.8723,129.8806,129.6567,129.6567,55587.0
2017-09-06 13:50:00,156.37,156.38,156.17,156.17,52705.0,129.6485,129.6567,129.4826,129.4826,52705.0
2017-09-06 13:55:00,156.17,156.29,156.13,156.28,44949.0,129.4826,129.5821,129.4495,129.5738,44949.0
2017-09-06 14:00:00,156.27,156.47,156.26,156.31,59610.0,129.5655,129.7314,129.5573,129.5987,59610.0
2017-09-06 14:05:00,156.32,156.39,156.27,156.34,33741.0,129.607,129.665,129.5655,129.6236,33741.0
2017-09-06 14:10:00,156.34,156.51,156.3,156.45,59068.0,129.6236,129.7645,129.5904,129.7148,59068.0
2017-09-06 14:15:00,156.46,156.54,156.43,156.44,54825.0,129.7231,129.7894,129.6982,129.7065,54825.0
2017-09-06 14:20:00,156.44,156.45,156.34,156.39,48265.0,129.7065,129.7148,129.6236,129.665,48265.0
2017-09-06 14:25:00,156.4,156.47,156.36,156.41,47521.0,129.6733,129.7314,129.6402,129.6816,47521.0
2017-09-06 14:30:00,156.4,156.5,156.39,156.46,34562.0,129.6733,129.7562,129.665,129.7231,34562.0
2017-09-06 14:35:00,156.46,156.5,156.44,156.45,27288.0,129.7231,129.7562,129.7065,129.7148,27288.0
2017-09-06 14:40:00,156.46,156.47,156.33,156.34,48824.0,129.7231,129.7314,129.6153,129.6236,48824.0
2017-09-06 14:45:00,156.34,156.42,156.3,156.35,38977.0,129.6236,129.6899,129.5904,129.6319,38977.0
2017-09-06 14:50:00,156.36,156.37,156.22,156.24,36985.0,129.6402,129.6485,129.5241,129.5407,36985.0
2017-09-06 14:55:00,156.24,156.33,156.24,156.31,37501.0,129.5407,129.6153,129.5407,129.5987,37501.0
2017-09-06 15:00:00,156.32,156.34,156.23,156.27,34667.0,129.607,129.6236,129.5324,129.5655,34667.0
2017-09-06 15:05:00,156.27,156.45,156.21,156.42,54519.0,129.5655,129.7148,129.5158,129.6899,54519.0
2017-09-06 15:10:00,156.42,156.54,156.41,156.53,51891.0,129.6899,129.7894,129.6816,129.7811,51891.0
2017-09-06 15:15:00,156.53,156.8,156.53,156.78,80453.0,129.7811,130.005,129.7811,129.9884,80453.0
2017-09-06 15:20:00,156.78,157.0,156.78,156.81,114195.0,129.9884,130.1708,129.9884,130.0133,114195.0
2017-09-06 15:25:00,156.83,156.96,156.74,156.96,64197.0,130.0298,130.1376,129.9552,130.1376,64197.0
2017-09-06 15:30:00,156.96,156.97,156.83,156.87,112533.0,130.1376,130.1459,130.0298,130.063,112533.0
2017-09-06 15:35:00,156.87,156.99,156.85,156.96,93582.0,130.063,130.1625,130.0464,130.1376,93582.0
2017-09-06 15:40:00,156.97,157.03,156.62,156.62,216996.0,130.1459,130.1957,129.8557,129.8557,216996.0
2017-09-06 15:45:00,156.63,156.81,156.55,156.62,176675.0,129.864,130.0133,129.7977,129.8557,176675.0
2017-09-06 15:50:00,156.61,156.73,156.52,156.73,221459.0,129.8474,129.9469,129.7728,129.9469,221459.0
2017-09-06 15:55:00,156.73,156.76,156.56,156.58,352174.0,129.9469,129.9718,129.806,129.8226,352174.0
2017-09-07 09:30:00,158.17,158.94,158.01,158.87,548996.0,131.1409,131.7793,131.0082,131.7212,548996.0
2017-09-07 09:35:00,158.83,159.28,158.59,158.62,326725.0,131.6881,132.0612,131.4891,131.514,326725.0
2017-09-07 09:40:00,158.6,158.85,158.04,158.77,350509.0,131.4974,131.7047,131.0331,131.6383,350509.0
2017-09-07 09:45:00,158.76,159.1,158.27,158.34,285113.0,131.63,131.9119,131.2238,131.2818,285113.0
2017-09-07 09:50:00,158.41,158.64,158.13,158.14,206992.0,131.3398,131.5305,131.1077,131.116,206992.0
2017-09-07 09:55:00,158.13,158.37,157.88,158.23,231017.0,131.1077,131.3067,130.9004,131.1906,231017.0
2017-09-07 10:00:00,158.22,158.31,157.67,157.91,228236.0,131.1823,131.2569,130.7263,130.9253,228236.0
2017-09-07 10:05:00,157.89,158.62,157.87,158.46,184655.0,130.9087,131.514,130.8921,131.3813,184655.0
2017-09-07 10:10:00,158.46,158.73,158.07,158.1,128688.0,131.3813,131.6052,131.0579,131.0828,128688.0
2017-09-07 10:15:00,158.12,158.31,157.96,158.13,96272.0,131.0994,131.2569,130.9667,131.1077,96272.0
2017-09-07 10:20:00,158.15,158.33,157.9,157.91,78051.0,131.1243,131.2735,130.917,130.9253,78051.0
2017-09-07 10:25:00,157.92,157.92,157.46,157.57,144526.0,130.9336,130.9336,130.5522,130.6434,144526.0
2017-09-07 10:30:00,157.58,157.61,157.14,157.48,168881.0,130.6517,130.6766,130.2869,130.5688,168881.0
2017-09-07 10:35:00,157.5,157.51,157.3,157.35,80631.0,130.5854,130.5936,130.4195,130.461,80631.0
2017-09-07 10:40:00,157.36,157.62,157.22,157.25,127344.0,130.4693,130.6848,130.3532,130.3781,127344.0
2017-09-07 10:45:00,157.25,157.31,157.06,157.15,73961.0,130.3781,130.4278,130.2205,130.2952,73961.0
2017-09-07 10:50:00,157.15,157.29,157.11,157.15,54982.0,130.2952,130.4112,130.262,130.2952,54982.0
2017-09-07 10:55:00,157.13,157.56,157.12,157.56,92830.0,130.2786,130.6351,130.2703,130.6351,92830.0
2017-09-07 11:00:00,157.55,157.57,157.15,157.24,60559.0,130.6268,130.6434,130.2952,130.3698,60559.0
2017-09-07 11:05:00,157.25,157.28,157.04,157.12,72674.0,130.3781,130.4029,130.204,130.2703,72674.0
2017-09-07 11:10:00,157.11,157.22,157.03,157.13,73831.0,130.262,130.3532,130.1957,130.2786,73831.0
2017-09-07 11:15:00,157.13,157.29,157.12,157.13,67088.0,130.2786,130.4112,130.2703,130.2786,67088.0
2017-09-07 11:20:00,157.15,157.27,157.12,157.27,66871.0,130.2952,130.3947,130.2703,130.3947,66871.0
2017-09-07 11:25:00,157.28,157.33,157.15,157.2,39834.0,130.4029,130.4444,130.2952,130.3366,39834.0
2017-09-07 11:30:00,157.2,157.21,156.95,156.99,162096.0,130.3366,130.3449,130.1293,130.1625,162096.0
2017-09-07 11:35:00,156.99,157.03,156.89,156.89,62316.0,130.1625,130.1957,130.0796,130.0796,62316.0
2017-09-07 11:40:00,156.88,156.94,156.79,156.9,75556.0,130.0713,130.121,129.9967,130.0879,75556.0
2017-09-07 11:45:00,156.9,157.0,156.83,157.0,35915.0,130.0879,130.1708,130.0298,130.1708,35915.0
2017-09-07 11:50:00,157.0,157.06,156.92,157.06,70161.0,130.1708,130.2205,130.1045,130.2205,70161.0
2017-09-07 11:55:00,157.06,157.13,156.97,157.02,38451.0,130.2205,130.2786,130.1459,130.1874,38451.0
2017-09-07 12:00:00,157.02,157.06,156.86,156.93,66651.0,130.1874,130.2205,130.0547,130.1128,66651.0
2017-09-07 12:05:00,156.92,156.92,156.79,156.85,42871.0,130.1045,130.1045,129.9967,130.0464,42871.0
2017-09-07 12:10:00,156.86,156.98,156.82,156.97,81010.0,130.0547,130.1542,130.0216,130.1459,81010.0
2017-09-07 12:15:00,156.97,157.11,156.96,157.06,41123.0,130.1459,130.262,130.1376,130.2205,41123.0
2017-09-07 12:20:00,157.06,157.06,156.96,157.01,47781.0,130.2205,130.2205,130.1376,130.1791,47781.0
2017-09-07 12:25:00,157.02,157.06,156.94,156.99,46647.0,130.1874,130.2205,130.121,130.1625,46647.0
2017-09-07 12:30:00,157.0,157.07,156.9,156.98,40950.0,130.1708,130.2288,130.0879,130.1542,40950.0
2017-09-07 12:35:00,156.98,157.02,156.81,156.87,60153.0,130.1542,130.1874,130.0133,130.063,60153.0
2017-09-07 12:40:00,156.87,156.88,156.79,156.83,33099.0,130.063,130.0713,129.9967,130.0298,33099.0
2017-09-07 12:45:00,156.82,157.03,156.8,156.96,39069.0,130.0216,130.1957,130.005,130.1376,39069.0
2017-09-07 12:50:00,156.95,157.05,156.82,157.02,32094.0,130.1293,130.2123,130.0216,130.1874,32094.0
2017-09-07 12:55:00,157.02,157.06,156.87,156.9,40894.0,130.1874,130.2205,130.063,130.0879,40894.0
2017-09-07 13:00:00,156.89,157.0,156.86,156.9,31032.0,130.0796,130.1708,130.0547,130.0879,31032.0
2017-09-07 13:05:00,156.88,156.98,156.83,156.97,28399.0,130.0713,130.1542,130.0298,130.1459,28399.0
2017-09-07 13:10:00,156.95,157.06,156.93,157.02,36530.0,130.1293,130.2205,130.1128,130.1874,36530.0
2017-09-07 13:15:00,157.02,157.06,157.0,157.03,34901.0,130.1874,130.2205,130.1708,130.1957,34901.0
2017-09-07 13:20:00,157.04,157.09,156.93,157.05,31415.0,130.204,130.2454,130.1128,130.2123,31415.0
2017-09-07 13:25:00,157.04,157.11,156.95,157.07,57629.0,130.204,130.262,130.1293,130.2288,57629.0
2017-09-07 13:30:00,157.06,157.11,157.01,157.11,31995.0,130.2205,130.262,130.1791,130.262,31995.0
2017-09-07 13:35:00,157.1,157.19,157.09,157.12,40820.0,130.2537,130.3283,130.2454,130.2703,40820.0
2017-09-07 13:40:00,157.12,157.27,157.11,157.26,40560.0,130.2703,130.3947,130.262,130.3864,40560.0
2017-09-07 13:45:00,157.27,157.28,157.21,157.25,34647.0,130.3947,130.4029,130.3449,130.3781,34647.0
2017-09-07 13:50:00,157.25,157.3,157.19,157.27,34684.0,130.3781,130.4195,130.3283,130.3947,34684.0
2017-09-07 13:55:00,157.27,157.29,157.2,157.25,30461.0,130.3947,130.4112,130.3366,130.3781,30461.0
2017-09-07 14:00:00,157.24,157.33,157.22,157.27,33897.0,130.3698,130.4444,130.3532,130.3947,33897.0
2017-09-07 14:05:00,157.29,157.37,157.27,157.37,35599.0,130.4112,130.4776,130.3947,130.4776,35599.0
2017-09-07 14:10:00,157.37,157.6,157.36,157.58,41643.0,130.4776,130.6683,130.4693,130.6517,41643.0
2017-09-07 14:15:00,157.57,157.64,157.51,157.6,32929.0,130.6434,130.7014,130.5936,130.6683,32929.0
2017-09-07 14:20:00,157.62,157.7,157.45,157.46,46133.0,130.6848,130.7512,130.5439,130.5522,46133.0
2017-09-07 14:25:00,157.46,157.55,157.36,157.48,39556.0,130.5522,130.6268,130.4693,130.5688,39556.0
2017-09-07 14:30:00,157.48,157.59,157.45,157.58,39480.0,130.5688,130.66,130.5439,130.6517,39480.0
2017-09-07 14:35:00,157.57,157.57,157.46,157.51,22099.0,130.6434,130.6434,130.5522,130.5936,22099.0
2017-09-07 14:40:00,157.5,157.56,157.4,157.52,37360.0,130.5854,130.6351,130.5024,130.6019,37360.0
2017-09-07 14:45:00,157.51,157.51,157.42,157.46,26534.0,130.5936,130.5936,130.519,130.5522,26534.0
2017-09-07 14:50:00,157.48,157.58,157.46,157.58,31407.0,130.5688,130.6517,130.5522,130.6517,31407.0
2017-09-07 14:55:00,157.58,157.7,157.56,157.7,44957.0,130.6517,130.7512,130.6351,130.7512,44957.0
2017-09-07 15:00:00,157.7,157.76,157.63,157.73,50824.0,130.7512,130.8009,130.6931,130.776,50824.0
2017-09-07 15:05:00,157.72,157.86,157.65,157.86,62457.0,130.7678,130.8838,130.7097,130.8838,62457.0
2017-09-07 15:10:00,157.85,157.97,157.8,157.87,80128.0,130.8755,130.975,130.8341,130.8921,80128.0
2017-09-07 15:15:00,157.87,157.88,157.73,157.78,29927.0,130.8921,130.9004,130.776,130.8175,29927.0
2017-09-07 15:20:00,157.78,157.79,157.69,157.7,46721.0,130.8175,130.8258,130.7429,130.7512,46721.0
2017-09-07 15:25:00,157.69,157.78,157.52,157.59,79763.0,130.7429,130.8175,130.6019,130.66,79763.0
2017-09-07 15:30:00,157.59,157.73,157.59,157.67,51027.0,130.66,130.776,130.66,130.7263,51027.0
2017-09-07 15:35:00,157.67,157.85,157.64,157.81,70537.0,130.7263,130.8755,130.7014,130.8424,70537.0
2017-09-07 15:40:00,157.82,157.93,157.77,157.88,75288.0,130.8507,130.9419,130.8092,130.9004,75288.0
2017-09-07 15:45:00,157.86,158.0,157.82,157.97,85423.0,130.8838,130.9999,130.8507,130.975,85423.0
2017-09-07 15:50:00,157.96,158.04,157.76,157.87,123788.0,130.9667,131.0331,130.8009,130.8921,123788.0
2017-09-07 15:55:00,157.87,157.96,157.85,157.94,211416.0,130.8921,130.9667,130.8755,130.9502,211416.0
2017-09-08 09:30:00,159.09,159.24,158.26,158.65,355169.0,131.9036,132.028,131.2155,131.5388,355169.0
2017-09-08 09:35:00,158.62,158.63,157.7,158.01,182546.0,131.514,131.5223,130.7512,131.0082,182546.0
2017-09-08 09:40:00,157.93,158.35,157.52,158.28,153378.0,130.9419,131.2901,130.6019,131.2321,153378.0
2017-09-08 09:45:00,158.34,158.4,157.8,158.08,83207.0,131.2818,131.3316,130.8341,131.0662,83207.0
2017-09-08 09:50:00,158.15,158.61,158.06,158.45,84484.0,131.1243,131.5057,131.0497,131.373,84484.0
2017-09-08 09:55:00,158.43,158.75,158.39,158.58,85982.0,131.3564,131.6217,131.3233,131.4808,85982.0
2017-09-08 10:00:00,158.61,158.84,158.5,158.77,90681.0,131.5057,131.6964,131.4145,131.6383,90681.0
2017-09-08 10:05:00,158.77,158.83,158.6,158.81,64448.0,131.6383,131.6881,131.4974,131.6715,64448.0
2017-09-08 10:10:00,158.8,159.05,158.78,158.98,140118.0,131.6632,131.8705,131.6466,131.8124,140118.0
2017-09-08 10:15:00,158.95,159.15,158.85,159.07,106420.0,131.7876,131.9534,131.7047,131.8871,106420.0
2017-09-08 10:20:00,159.07,159.07,158.86,159.03,72284.0,131.8871,131.8871,131.7129,131.8539,72284.0
2017-09-08 10:25:00,159.02,159.29,158.98,159.25,100980.0,131.8456,132.0695,131.8124,132.0363,100980.0
2017-09-08 10:30:00,159.25,159.47,159.2,159.38,99303.0,132.0363,132.2187,131.9948,132.1441,99303.0
2017-09-08 10:35:00,159.38,159.64,159.38,159.62,112567.0,132.1441,132.3597,132.1441,132.3431,112567.0
2017-09-08 10:40:00,159.6,159.83,159.58,159.82,87312.0,132.3265,132.5172,132.3099,132.5089,87312.0
2017-09-08 10:45:00,159.82,159.98,159.74,159.93,108309.0,132.5089,132.6416,132.4426,132.6001,108309.0
2017-09-08 10:50:00,159.93,160.25,159.92,160.16,202122.0,132.6001,132.8654,132.5918,132.7908,202122.0
2017-09-08 10:55:00,160.17,160.35,159.99,160.34,159784.0,132.7991,132.9483,132.6498,132.94,159784.0
2017-09-08 11:00:00,160.33,160.48,160.26,160.48,117011.0,132.9317,133.0561,132.8737,133.0561,117011.0
2017-09-08 11:05:00,160.48,160.6,160.21,160.59,163663.0,133.0561,133.1556,132.8323,133.1473,163663.0
2017-09-08 11:10:00,160.6,160.6,160.34,160.41,130583.0,133.1556,133.1556,132.94,132.9981,130583.0
2017-09-08 11:15:00,160.39,160.39,159.62,159.63,146323.0,132.9815,132.9815,132.3431,132.3514,146323.0
2017-09-08 11:20:00,159.63,159.77,159.53,159.69,126832.0,132.3514,132.4674,132.2685,132.4011,126832.0
2017-09-08 11:25:00,159.7,159.99,159.67,159.93,109628.0,132.4094,132.6498,132.3845,132.6001,109628.0
2017-09-08 11:30:00,159.95,160.21,159.87,160.09,124158.0,132.6167,132.8323,132.5504,132.7328,124158.0
2017-09-08 11:35:00,160.11,160.12,159.82,159.82,81840.0,132.7493,132.7576,132.5089,132.5089,81840.0
2017-09-08 11:40:00,159.83,160.0,159.8,159.91,53067.0,132.5172,132.6581,132.4923,132.5835,53067.0
2017-09-08 11:45:00,159.9,160.0,159.82,159.99,36086.0,132.5752,132.6581,132.5089,132.6498,36086.0
2017-09-08 11:50:00,159.98,160.17,159.97,160.12,72386.0,132.6416,132.7991,132.6333,132.7576,72386.0
2017-09-08 11:55:00,160.11,160.11,159.8,159.83,73428.0,132.7493,132.7493,132.4923,132.5172,73428.0
2017-09-08 12:00:00,159.84,159.84,159.46,159.48,82088.0,132.5255,132.5255,132.2104,132.227,82088.0
2017-09-08 12:05:00,159.5,159.54,159.31,159.51,112836.0,132.2436,132.2767,132.086,132.2519,112836.0
2017-09-08 12:10:00,159.5,159.78,159.44,159.76,82237.0,132.2436,132.4757,132.1938,132.4591,82237.0
2017-09-08 12:15:00,159.76,159.98,159.75,159.91,90955.0,132.4591,132.6416,132.4509,132.5835,90955.0
2017-09-08 12:20:00,159.92,160.02,159.82,159.92,72180.0,132.5918,132.6747,132.5089,132.5918,72180.0
2017-09-08 12:25:00,159.92,160.28,159.88,160.27,74892.0,132.5918,132.8903,132.5586,132.882,74892.0
2017-09-08 12:30:00,160.25,160.26,159.99,160.0,60530.0,132.8654,132.8737,132.6498,132.6581,60530.0
2017-09-08 12:35:00,160.0,160.15,159.97,160.12,79188.0,132.6581,132.7825,132.6333,132.7576,79188.0
2017-09-08 12:40:00,160.14,160.14,159.93,160.01,49454.0,132.7742,132.7742,132.6001,132.6664,49454.0
2017-09-08 12:45:00,160.02,160.1,159.96,160.06,56487.0,132.6747,132.741,132.625,132.7079,56487.0
2017-09-08 12:50:00,160.06,160.29,160.01,160.27,97201.0,132.7079,132.8986,132.6664,132.882,97201.0
2017-09-08 12:55:00,160.29,160.38,160.24,160.25,65591.0,132.8986,132.9732,132.8571,132.8654,65591.0
2017-09-08 13:00:00,160.25,160.35,160.2,160.28,42487.0,132.8654,132.9483,132.824,132.8903,42487.0
2017-09-08 13:05:00,160.27,160.39,160.21,160.39,80060.0,132.882,132.9815,132.8323,132.9815,80060.0
2017-09-08 13:10:00,160.37,160.5,160.32,160.38,70127.0,132.9649,133.0727,132.9235,132.9732,70127.0
2017-09-08 13:15:00,160.39,160.5,160.35,160.41,65017.0,132.9815,133.0727,132.9483,132.9981,65017.0
2017-09-08 13:20:00,160.42,160.42,160.2,160.2,58005.0,133.0064,133.0064,132.824,132.824,58005.0
2017-09-08 13:25:00,160.19,160.26,160.07,160.12,63122.0,132.8157,132.8737,132.7162,132.7576,63122.0
2017-09-08 13:30:00,160.12,160.2,160.07,160.19,54898.0,132.7576,132.824,132.7162,132.8157,54898.0
2017-09-08 13:35:00,160.23,160.38,160.19,160.35,66164.0,132.8488,132.9732,132.8157,132.9483,66164.0
2017-09-08 13:40:00,160.34,160.34,160.2,160.25,57438.0,132.94,132.94,132.824,132.8654,57438.0
2017-09-08 13:45:00,160.25,160.46,160.24,160.4,43567.0,132.8654,133.0395,132.8571,132.9898,43567.0
2017-09-08 13:50:00,160.4,160.54,160.37,160.44,54735.0,132.9898,133.1059,132.9649,133.0229,54735.0
2017-09-08 13:55:00,160.45,160.69,160.43,160.66,70021.0,133.0312,133.2302,133.0147,133.2054,70021.0
2017-09-08 14:00:00,160.67,160.69,160.42,160.49,63473.0,133.2136,133.2302,133.0064,133.0644,63473.0
2017-09-08 14:05:00,160.49,160.5,160.31,160.32,59980.0,133.0644,133.0727,132.9152,132.9235,59980.0
2017-09-08 14:10:00,160.31,160.4,160.22,160.29,38177.0,132.9152,132.9898,132.8405,132.8986,38177.0
2017-09-08 14:15:00,160.29,160.29,160.13,160.26,49266.0,132.8986,132.8986,132.7659,132.8737,49266.0
2017-09-08 14:20:00,160.28,160.31,160.11,160.17,49711.0,132.8903,132.9152,132.7493,132.7991,49711.0
2017-09-08 14:25:00,160.15,160.15,159.85,159.99,102324.0,132.7825,132.7825,132.5338,132.6498,102324.0
2017-09-08 14:30:00,160.0,160.13,159.93,160.0,48440.0,132.6581,132.7659,132.6001,132.6581,48440.0
2017-09-08 14:35:00,160.01,160.08,159.93,159.96,38179.0,132.6664,132.7245,132.6001,132.625,38179.0
2017-09-08 14:40:00,159.96,160.0,159.93,160.0,61054.0,132.625,132.6581,132.6001,132.6581,61054.0
2017-09-08 14:45:00,159.99,160.0,159.75,159.75,74719.0,132.6498,132.6581,132.4509,132.4509,74719.0
2017-09-08 14:50:00,159.75,159.78,159.43,159.48,99894.0,132.4509,132.4757,132.1855,132.227,99894.0
2017-09-08 14:55:00,159.51,159.63,159.43,159.51,102554.0,132.2519,132.3514,132.1855,132.2519,102554.0
2017-09-08 15:00:00,159.52,159.71,159.5,159.71,92208.0,132.2602,132.4177,132.2436,132.4177,92208.0
2017-09-08 15:05:00,159.7,159.85,159.53,159.62,96045.0,132.4094,132.5338,132.2685,132.3431,96045.0
2017-09-08 15:10:00,159.61,159.61,159.38,159.41,91283.0,132.3348,132.3348,132.1441,132.169,91283.0
2017-09-08 15:15:00,159.41,159.54,159.36,159.44,90904.0,132.169,132.2767,132.1275,132.1938,90904.0
2017-09-08 15:20:00,159.45,159.54,159.43,159.47,55362.0,132.2021,132.2767,132.1855,132.2187,55362.0
2017-09-08 15:25:00,159.47,159.71,159.46,159.67,70582.0,132.2187,132.4177,132.2104,132.3845,70582.0
2017-09-08 15:30:00,159.67,159.92,159.64,159.92,171714.0,132.3845,132.5918,132.3597,132.5918,171714.0
2017-09-08 15:35:00,159.92,159.98,159.81,159.91,101841.0,132.5918,132.6416,132.5006,132.5835,101841.0
2017-09-08 15:40:00,159.91,159.91,159.74,159.89,91773.0,132.5835,132.5835,132.4426,132.5669,91773.0
2017-09-08 15:45:00,159.87,159.88,159.77,159.86,142873.0,132.5504,132.5586,132.4674,132.5421,142873.0
2017-09-08 15:50:00,159.85,159.92,159.83,159.85,196392.0,132.5338,132.5918,132.5172,132.5338,196392.0
2017-09-08 15:55:00,159.84,159.84,159.64,159.67,398099.0,132.5255,132.5255,132.3597,132.3845,398099.0
2017-09-11 09:30:00,158.42,158.74,157.5,157.53,722006.0,131.3481,131.6135,130.5854,130.6102,722006.0
2017-09-11 09:35:00,157.56,157.56,156.4,156.59,360547.0,130.6351,130.6351,129.6733,129.8309,360547.0
2017-09-11 09:40:00,156.64,156.93,156.22,156.84,253613.0,129.8723,130.1128,129.5241,130.0381,253613.0
2017-09-11 09:45:00,156.87,157.08,156.62,156.8,258167.0,130.063,130.2371,129.8557,130.005,258167.0
2017-09-11 09:50:00,156.78,157.05,156.75,156.85,167195.0,129.9884,130.2123,129.9635,130.0464,167195.0
2017-09-11 09:55:00,156.82,156.93,156.61,156.81,135686.0,130.0216,130.1128,129.8474,130.0133,135686.0
2017-09-11 10:00:00,156.83,156.95,156.65,156.66,129377.0,130.0298,130.1293,129.8806,129.8889,129377.0
2017-09-11 10:05:00,156.68,156.76,156.61,156.67,117679.0,129.9055,129.9718,129.8474,129.8972,117679.0
2017-09-11 10:10:00,156.66,156.68,156.47,156.53,213025.0,129.8889,129.9055,129.7314,129.7811,213025.0
2017-09-11 10:15:00,156.54,156.57,156.28,156.32,126315.0,129.7894,129.8143,129.5738,129.607,126315.0
2017-09-11 10:20:00,156.31,156.79,156.31,156.76,128247.0,129.5987,129.9967,129.5987,129.9718,128247.0
2017-09-11 10:25:00,156.77,156.97,156.68,156.93,89991.0,129.9801,130.1459,129.9055,130.1128,89991.0
2017-09-11 10:30:00,156.95,157.35,156.93,157.01,121582.0,130.1293,130.461,130.1128,130.1791,121582.0
2017-09-11 10:35:00,156.98,156.99,156.8,156.91,94131.0,130.1542,130.1625,130.005,130.0962,94131.0
2017-09-11 10:40:00,156.91,157.15,156.87,157.08,58247.0,130.0962,130.2952,130.063,130.2371,58247.0
2017-09-11 10:45:00,157.08,157.2,157.05,157.15,68393.0,130.2371,130.3366,130.2123,130.2952,68393.0
2017-09-11 10:50:00,157.17,157.17,156.96,157.05,128080.0,130.3117,130.3117,130.1376,130.2123,128080.0
2017-09-11 10:55:00,157.05,157.09,157.0,157.05,66548.0,130.2123,130.2454,130.1708,130.2123,66548.0
2017-09-11 11:00:00,157.04,157.12,156.94,157.1,45452.0,130.204,130.2703,130.121,130.2537,45452.0
2017-09-11 11:05:00,157.1,157.31,157.09,157.31,57802.0,130.2537,130.4278,130.2454,130.4278,57802.0
2017-09-11 11:10:00,157.31,157.47,157.29,157.35,54880.0,130.4278,130.5605,130.4112,130.461,54880.0
2017-09-11 11:15:00,157.35,157.35,157.04,157.12,66747.0,130.461,130.461,130.204,130.2703,66747.0
2017-09-11 11:20:00,157.12,157.27,157.01,157.1,60980.0,130.2703,130.3947,130.1791,130.2537,60980.0
2017-09-11 11:25:00,157.08,157.42,157.07,157.42,45733.0,130.2371,130.519,130.2288,130.519,45733.0
2017-09-11 11:30:00,157.42,157.59,157.42,157.51,57373.0,130.519,130.66,130.519,130.5936,57373.0
2017-09-11 11:35:00,157.52,157.73,157.5,157.68,55484.0,130.6019,130.776,130.5854,130.7346,55484.0
2017-09-11 11:40:00,157.65,157.93,157.64,157.87,66538.0,130.7097,130.9419,130.7014,130.8921,66538.0
2017-09-11 11:45:00,157.86,157.94,157.82,157.88,63168.0,130.8838,130.9502,130.8507,130.9004,63168.0
2017-09-11 11:50:00,157.86,157.98,157.86,157.93,60048.0,130.8838,130.9833,130.8838,130.9419,60048.0
2017-09-11 11:55:00,157.93,157.95,157.74,157.76,52610.0,130.9419,130.9585,130.7843,130.8009,52610.0
2017-09-11 12:00:00,157.75,157.77,157.64,157.66,49963.0,130.7926,130.8092,130.7014,130.718,49963.0
2017-09-11 12:05:00,157.66,157.67,157.47,157.49,50502.0,130.718,130.7263,130.5605,130.5771,50502.0
2017-09-11 12:10:00,157.47,157.48,157.3,157.35,68766.0,130.5605,130.5688,130.4195,130.461,68766.0
2017-09-11 12:15:00,157.34,157.47,157.33,157.45,70247.0,130.4527,130.5605,130.4444,130.5439,70247.0
2017-09-11 12:20:00,157.45,157.72,157.43,157.72,55124.0,130.5439,130.7678,130.5273,130.7678,55124.0
2017-09-11 12:25:00,157.72,157.73,157.54,157.62,55183.0,130.7678,130.776,130.6185,130.6848,55183.0
2017-09-11 12:30:00,157.64,157.86,157.63,157.77,32397.0,130.7014,130.8838,130.6931,130.8092,32397.0
2017-09-11 12:35:00,157.76,157.81,157.65,157.68,63405.0,130.8009,130.8424,130.7097,130.7346,63405.0
2017-09-11 12:40:00,157.67,157.67,157.47,157.48,71541.0,130.7263,130.7263,130.5605,130.5688,71541.0
2017-09-11 12:45:00,157.48,157.48,157.33,157.34,43234.0,130.5688,130.5688,130.4444,130.4527,43234.0
2017-09-11 12:50:00,157.34,157.65,157.33,157.65,76347.0,130.4527,130.7097,130.4444,130.7097,76347.0
2017-09-11 12:55:00,157.65,157.67,157.57,157.57,45764.0,130.7097,130.7263,130.6434,130.6434,45764.0
2017-09-11 13:00:00,157.58,157.61,157.54,157.59,27101.0,130.6517,130.6766,130.6185,130.66,27101.0
2017-09-11 13:05:00,157.59,157.61,157.54,157.56,28800.0,130.66,130.6766,130.6185,130.6351,28800.0
2017-09-11 13:10:00,157.55,157.74,157.54,157.73,42617.0,130.6268,130.7843,130.6185,130.776,42617.0
2017-09-11 13:15:00,157.73,157.74,157.64,157.69,29859.0,130.776,130.7843,130.7014,130.7429,29859.0
2017-09-11 13:20:00,157.69,157.73,157.64,157.65,39283.0,130.7429,130.776,130.7014,130.7097,39283.0
2017-09-11 13:25:00,157.65,157.88,157.65,157.87,36651.0,130.7097,130.9004,130.7097,130.8921,36651.0
2017-09-11 13:30:00,157.87,157.88,157.75,157.81,49378.0,130.8921,130.9004,130.7926,130.8424,49378.0
2017-09-11 13:35:00,157.81,157.86,157.8,157.84,35627.0,130.8424,130.8838,130.8341,130.8673,35627.0
2017-09-11 13:40:00,157.84,157.87,157.8,157.85,44488.0,130.8673,130.8921,130.8341,130.8755,44488.0
2017-09-11 13:45:00,157.85,157.86,157.73,157.84,47258.0,130.8755,130.8838,130.776,130.8673,47258.0
2017-09-11 13:50:00,157.84,157.99,157.83,157.92,56208.0,130.8673,130.9916,130.859,130.9336,56208.0
2017-09-11 13:55:00,157.94,157.99,157.84,157.84,42738.0,130.9502,130.9916,130.8673,130.8673,42738.0
2017-09-11 14:00:00,157.86,157.89,157.83,157.88,42046.0,130.8838,130.9087,130.859,130.9004,42046.0
2017-09-11 14:05:00,157.87,157.93,157.86,157.86,48600.0,130.8921,130.9419,130.8838,130.8838,48600.0
2017-09-11 14:10:00,157.87,158.06,157.86,157.93,62045.0,130.8921,131.0497,130.8838,130.9419,62045.0
2017-09-11 14:15:00,157.93,157.95,157.9,157.95,29927.0,130.9419,130.9585,130.917,130.9585,29927.0
2017-09-11 14:20:00,157.96,157.99,157.92,157.94,47123.0,130.9667,130.9916,130.9336,130.9502,47123.0
2017-09-11 14:25:00,157.95,158.04,157.92,158.0,42805.0,130.9585,131.0331,130.9336,130.9999,42805.0
2017-09-11 14:30:00,158.0,158.18,158.0,158.18,41692.0,130.9999,131.1492,130.9999,131.1492,41692.0
2017-09-11 14:35:00,158.17,158.2,158.11,158.12,44861.0,131.1409,131.1657,131.0911,131.0994,44861.0
2017-09-11 14:40:00,158.11,158.17,158.07,158.15,58879.0,131.0911,131.1409,131.0579,131.1243,58879.0
2017-09-11 14:45:00,158.15,158.19,158.05,158.08,33103.0,131.1243,131.1574,131.0414,131.0662,33103.0
2017-09-11 14:50:00,158.09,158.1,157.97,157.97,38114.0,131.0745,131.0828,130.975,130.975,38114.0
2017-09-11 14:55:00,157.97,158.03,157.93,157.96,49183.0,130.975,131.0248,130.9419,130.9667,49183.0
2017-09-11 15:00:00,157.95,158.04,157.95,158.02,38814.0,130.9585,131.0331,130.9585,131.0165,38814.0
2017-09-11 15:05:00,158.01,158.01,157.91,157.97,50311.0,131.0082,131.0082,130.9253,130.975,50311.0
2017-09-11 15:10:00,157.97,158.06,157.96,158.0,43944.0,130.975,131.0497,130.9667,130.9999,43944.0
2017-09-11 15:15:00,158.01,158.02,157.97,158.01,45954.0,131.0082,131.0165,130.975,131.0082,45954.0
2017-09-11 15:20:00,158.0,158.06,157.99,158.05,49425.0,130.9999,131.0497,130.9916,131.0414,49425.0
2017-09-11 15:25:00,158.05,158.05,157.85,157.93,111526.0,131.0414,131.0414,130.8755,130.9419,111526.0
2017-09-11 15:30:00,157.92,157.93,157.85,157.88,71651.0,130.9336,130.9419,130.8755,130.9004,71651.0
2017-09-11 15:35:00,157.88,158.09,157.86,158.09,81382.0,130.9004,131.0745,130.8838,131.0745,81382.0
2017-09-11 15:40:00,158.09,158.16,158.06,158.1,124856.0,131.0745,131.1326,131.0497,131.0828,124856.0
2017-09-11 15:45:00,158.1,158.25,158.09,158.17,142849.0,131.0828,131.2072,131.0745,131.1409,142849.0
2017-09-11 15:50:00,158.18,158.26,158.12,158.24,119901.0,131.1492,131.2155,131.0994,131.1989,119901.0
2017-09-11 15:55:00,158.26,158.4,158.21,158.35,254827.0,131.2155,131.3316,131.174,131.2901,254827.0
2017-09-12 09:30:00,159.06,159.26,158.85,159.12,292766.0,131.8788,132.0446,131.7047,131.9285,292766.0
2017-09-12 09:35:00,159.12,159.19,158.76,158.97,77589.0,131.9285,131.9866,131.63,131.8042,77589.0
2017-09-12 09:40:00,158.96,159.15,158.71,159.02,102610.0,131.7959,131.9534,131.5886,131.8456,102610.0
2017-09-12 09:45:00,159.02,159.5,159.0,159.49,105774.0,131.8456,132.2436,131.829,132.2353,105774.0
2017-09-12 09:50:00,159.49,159.66,159.26,159.28,85435.0,132.2353,132.3762,132.0446,132.0612,85435.0
2017-09-12 09:55:00,159.28,159.37,159.09,159.29,60002.0,132.0612,132.1358,131.9036,132.0695,60002.0
2017-09-12 10:00:00,159.26,159.58,159.26,159.53,71879.0,132.0446,132.3099,132.0446,132.2685,71879.0
2017-09-12 10:05:00,159.51,159.72,159.35,159.71,114494.0,132.2519,132.426,132.1192,132.4177,114494.0
2017-09-12 10:10:00,159.71,159.85,159.67,159.79,54887.0,132.4177,132.5338,132.3845,132.484,54887.0
2017-09-12 10:15:00,159.79,159.94,159.75,159.89,81652.0,132.484,132.6084,132.4509,132.5669,81652.0
2017-09-12 10:20:00,159.9,159.94,159.6,159.64,76984.0,132.5752,132.6084,132.3265,132.3597,76984.0
2017-09-12 10:25:00,159.63,159.84,159.55,159.82,46118.0,132.3514,132.5255,132.285,132.5089,46118.0
2017-09-12 10:30:00,159.81,159.89,159.7,159.86,53342.0,132.5006,132.5669,132.4094,132.5421,53342.0
2017-09-12 10:35:00,159.86,160.19,159.85,160.17,172508.0,132.5421,132.8157,132.5338,132.7991,172508.0
2017-09-12 10:40:00,160.15,160.17,159.92,160.07,48423.0,132.7825,132.7991,132.5918,132.7162,48423.0
2017-09-12 10:45:00,160.08,160.1,159.9,160.04,67330.0,132.7245,132.741,132.5752,132.6913,67330.0
2017-09-12 10:50:00,160.06,160.17,159.93,159.96,56732.0,132.7079,132.7991,132.6001,132.625,56732.0
2017-09-12 10:55:00,159.97,159.99,159.77,159.85,62378.0,132.6333,132.6498,132.4674,132.5338,62378.0
2017-09-12 11:00:00,159.84,160.0,159.82,159.94,42040.0,132.5255,132.6581,132.5089,132.6084,42040.0
2017-09-12 11:05:00,159.93,160.07,159.93,160.05,40900.0,132.6001,132.7162,132.6001,132.6996,40900.0
2017-09-12 11:10:00,160.05,160.05,159.96,159.99,34175.0,132.6996,132.6996,132.625,132.6498,34175.0
2017-09-12 11:15:00,160.0,160.07,159.99,160.03,46685.0,132.6581,132.7162,132.6498,132.683,46685.0
2017-09-12 11:20:00,160.02,160.1,159.95,160.1,32499.0,132.6747,132.741,132.6167,132.741,32499.0
2017-09-12 11:25:00,160.08,160.12,159.99,160.0,30375.0,132.7245,132.7576,132.6498,132.6581,30375.0
2017-09-12 11:30:00,160.0,160.08,159.91,159.91,38896.0,132.6581,132.7245,132.5835,132.5835,38896.0
2017-09-12 11:35:00,159.9,159.9,159.64,159.77,76443.0,132.5752,132.5752,132.3597,132.4674,76443.0
2017-09-12 11:40:00,159.78,159.94,159.78,159.8,68603.0,132.4757,132.6084,132.4757,132.4923,68603.0
2017-09-12 11:45:00,159.77,159.95,159.77,159.85,29581.0,132.4674,132.6167,132.4674,132.5338,29581.0
2017-09-12 11:50:00,159.84,159.89,159.78,159.82,27586.0,132.5255,132.5669,132.4757,132.5089,27586.0
2017-09-12 11:55:00,159.81,159.85,159.71,159.75,29458.0,132.5006,132.5338,132.4177,132.4509,29458.0
2017-09-12 12:00:00,159.75,159.95,159.75,159.79,22533.0,132.4509,132.6167,132.4509,132.484,22533.0
2017-09-12 12:05:00,159.8,159.89,159.78,159.89,14032.0,132.4923,132.5669,132.4757,132.5669,14032.0
2017-09-12 12:10:00,159.88,160.15,159.86,160.13,56395.0,132.5586,132.7825,132.5421,132.7659,56395.0
2017-09-12 12:15:00,160.15,160.27,160.15,160.26,40040.0,132.7825,132.882,132.7825,132.8737,40040.0
2017-09-12 12:20:00,160.27,160.27,160.17,160.22,24653.0,132.882,132.882,132.7991,132.8405,24653.0
2017-09-12 12:25:00,160.21,160.24,160.18,160.2,26818.0,132.8323,132.8571,132.8074,132.824,26818.0
2017-09-12 12:30:00,160.2,160.26,160.15,160.22,40698.0,132.824,132.8737,132.7825,132.8405,40698.0
2017-09-12 12:35:00,160.23,160.28,160.18,160.28,31426.0,132.8488,132.8903,132.8074,132.8903,31426.0
2017-09-12 12:40:00,160.28,160.37,160.22,160.36,32802.0,132.8903,132.9649,132.8405,132.9566,32802.0
2017-09-12 12:45:00,160.36,160.52,160.35,160.51,61852.0,132.9566,133.0893,132.9483,133.081,61852.0
2017-09-12 12:50:00,160.51,160.59,160.48,160.5,51379.0,133.081,133.1473,133.0561,133.0727,51379.0
2017-09-12 12:55:00,160.5,160.55,160.48,160.51,33133.0,133.0727,133.1141,133.0561,133.081,33133.0
2017-09-12 13:00:00,160.5,160.55,160.48,160.54,29925.0,133.0727,133.1141,133.0561,133.1059,29925.0
2017-09-12 13:05:00,160.55,160.62,160.45,160.5,50034.0,133.1141,133.1722,133.0312,133.0727,50034.0
2017-09-12 13:10:00,160.49,160.66,160.45,160.6,33813.0,133.0644,133.2054,133.0312,133.1556,33813.0
2017-09-12 13:15:00,160.6,160.61,160.48,160.5,18338.0,133.1556,133.1639,133.0561,133.0727,18338.0
2017-09-12 13:20:00,160.51,160.66,160.5,160.66,26810.0,133.081,133.2054,133.0727,133.2054,26810.0
2017-09-12 13:25:00,160.66,160.67,160.61,160.65,21870.0,133.2054,133.2136,133.1639,133.1971,21870.0
2017-09-12 13:30:00,160.67,160.83,160.66,160.82,44168.0,133.2136,133.3463,133.2054,133.338,44168.0
2017-09-12 13:35:00,160.83,160.93,160.83,160.92,37108.0,133.3463,133.4292,133.3463,133.4209,37108.0
2017-09-12 13:40:00,160.92,160.93,160.7,160.77,39662.0,133.4209,133.4292,133.2385,133.2966,39662.0
2017-09-12 13:45:00,160.76,160.78,160.54,160.6,33184.0,133.2883,133.3048,133.1059,133.1556,33184.0
2017-09-12 13:50:00,160.61,160.61,160.52,160.56,22830.0,133.1639,133.1639,133.0893,133.1224,22830.0
2017-09-12 13:55:00,160.55,160.59,160.43,160.58,38159.0,133.1141,133.1473,133.0147,133.139,38159.0
2017-09-12 14:00:00,160.57,160.59,160.48,160.5,21606.0,133.1307,133.1473,133.0561,133.0727,21606.0
2017-09-12 14:05:00,160.5,160.51,160.37,160.41,26129.0,133.0727,133.081,132.9649,132.9981,26129.0
2017-09-12 14:10:00,160.41,160.52,160.41,160.51,23022.0,132.9981,133.0893,132.9981,133.081,23022.0
2017-09-12 14:15:00,160.52,160.55,160.37,160.41,30359.0,133.0893,133.1141,132.9649,132.9981,30359.0
2017-09-12 14:20:00,160.42,160.43,160.32,160.32,33175.0,133.0064,133.0147,132.9235,132.9235,33175.0
2017-09-12 14:25:00,160.31,160.39,160.12,160.16,54923.0,132.9152,132.9815,132.7576,132.7908,54923.0
2017-09-12 14:30:00,160.16,160.32,160.15,160.31,48111.0,132.7908,132.9235,132.7825,132.9152,48111.0
2017-09-12 14:35:00,160.29,160.34,160.12,160.12,37387.0,132.8986,132.94,132.7576,132.7576,37387.0
2017-09-12 14:40:00,160.14,160.17,160.11,160.16,33854.0,132.7742,132.7991,132.7493,132.7908,33854.0
2017-09-12 14:45:00,160.16,160.18,160.03,160.03,56491.0,132.7908,132.8074,132.683,132.683,56491.0
2017-09-12 14:50:00,160.03,160.03,159.92,159.98,85944.0,132.683,132.683,132.5918,132.6416,85944.0
2017-09-12 14:55:00,159.99,160.01,159.98,159.99,27495.0,132.6498,132.6664,132.6416,132.6498,27495.0
2017-09-12 15:00:00,160.0,160.01,159.83,159.83,41115.0,132.6581,132.6664,132.5172,132.5172,41115.0
2017-09-12 15:05:00,159.83,159.84,159.68,159.75,59014.0,132.5172,132.5255,132.3928,132.4509,59014.0
2017-09-12 15:10:00,159.75,159.94,159.71,159.89,124473.0,132.4509,132.6084,132.4177,132.5669,124473.0
2017-09-12 15:15:00,159.89,160.04,159.84,160.03,55557.0,132.5669,132.6913,132.5255,132.683,55557.0
2017-09-12 15:20:00,160.03,160.16,159.99,160.16,62024.0,132.683,132.7908,132.6498,132.7908,62024.0
2017-09-12 15:25:00,160.16,160.21,160.16,160.16,31443.0,132.7908,132.8323,132.7908,132.7908,31443.0
2017-09-12 15:30:00,160.15,160.3,160.13,160.28,54576.0,132.7825,132.9069,132.7659,132.8903,54576.0
2017-09-12 15:35:00,160.28,160.3,160.19,160.2,58700.0,132.8903,132.9069,132.8157,132.824,58700.0
2017-09-12 15:40:00,160.19,160.19,160.09,160.14,58741.0,132.8157,132.8157,132.7328,132.7742,58741.0
2017-09-12 15:45:00,160.13,160.14,159.96,160.01,95650.0,132.7659,132.7742,132.625,132.6664,95650.0
2017-09-12 15:50:00,160.01,160.05,159.99,160.0,96015.0,132.6664,132.6996,132.6498,132.6581,96015.0
2017-09-12 15:55:00,160.01,160.08,159.89,159.93,304928.0,132.6664,132.7245,132.5669,132.6001,304928.0
2017-09-13 09:30:00,160.39,161.1,160.23,161.1,188972.0,132.9815,133.5702,132.8488,133.5702,188972.0
2017-09-13 09:35:00,161.1,161.38,160.95,161.12,88446.0,133.5702,133.8023,133.4458,133.5867,88446.0
2017-09-13 09:40:00,161.13,161.21,160.7,160.76,92307.0,133.595,133.6614,133.2385,133.2883,92307.0
2017-09-13 09:45:00,160.75,160.76,160.47,160.71,95159.0,133.28,133.2883,133.0478,133.2468,95159.0
2017-09-13 09:50:00,160.67,160.69,160.44,160.59,76659.0,133.2136,133.2302,133.0229,133.1473,76659.0
2017-09-13 09:55:00,160.58,160.64,160.41,160.59,53643.0,133.139,133.1888,132.9981,133.1473,53643.0
2017-09-13 10:00:00,160.6,160.62,160.4,160.41,68481.0,133.1556,133.1722,132.9898,132.9981,68481.0
2017-09-13 10:05:00,160.4,160.48,160.31,160.45,51238.0,132.9898,133.0561,132.9152,133.0312,51238.0
2017-09-13 10:10:00,160.47,160.49,160.17,160.2,80112.0,133.0478,133.0644,132.7991,132.824,80112.0
2017-09-13 10:15:00,160.17,160.2,159.88,159.96,120136.0,132.7991,132.824,132.5586,132.625,120136.0
2017-09-13 10:20:00,159.94,160.21,159.93,160.15,52002.0,132.6084,132.8323,132.6001,132.7825,52002.0
2017-09-13 10:25:00,160.18,160.48,160.13,160.48,39959.0,132.8074,133.0561,132.7659,133.0561,39959.0
2017-09-13 10:30:00,160.48,160.7,160.43,160.51,63931.0,133.0561,133.2385,133.0147,133.081,63931.0
2017-09-13 10:35:00,160.53,160.6,160.39,160.6,56400.0,133.0976,133.1556,132.9815,133.1556,56400.0
2017-09-13 10:40:00,160.58,160.59,160.31,160.33,59506.0,133.139,133.1473,132.9152,132.9317,59506.0
2017-09-13 10:45:00,160.34,160.44,160.21,160.41,41609.0,132.94,133.0229,132.8323,132.9981,41609.0
2017-09-13 10:50:00,160.42,160.57,160.4,160.56,36965.0,133.0064,133.1307,132.9898,133.1224,36965.0
2017-09-13 10:55:00,160.57,160.65,160.48,160.64,35035.0,133.1307,133.1971,133.0561,133.1888,35035.0
2017-09-13 11:00:00,160.67,160.81,160.63,160.79,57318.0,133.2136,133.3297,133.1805,133.3131,57318.0
2017-09-13 11:05:00,160.78,160.78,160.49,160.52,45912.0,133.3048,133.3048,133.0644,133.0893,45912.0
2017-09-13 11:10:00,160.53,160.56,160.49,160.52,30190.0,133.0976,133.1224,133.0644,133.0893,30190.0
2017-09-13 11:15:00,160.51,160.65,160.49,160.52,27870.0,133.081,133.1971,133.0644,133.0893,27870.0
2017-09-13 11:20:00,160.53,160.56,160.46,160.51,30042.0,133.0976,133.1224,133.0395,133.081,30042.0
2017-09-13 11:25:00,160.5,160.52,160.26,160.39,29906.0,133.0727,133.0893,132.8737,132.9815,29906.0
2017-09-13 11:30:00,160.39,160.44,160.29,160.41,22224.0,132.9815,133.0229,132.8986,132.9981,22224.0
2017-09-13 11:35:00,160.4,160.52,160.4,160.49,24974.0,132.9898,133.0893,132.9898,133.0644,24974.0
2017-09-13 11:40:00,160.48,160.53,160.41,160.43,18783.0,133.0561,133.0976,132.9981,133.0147,18783.0
2017-09-13 11:45:00,160.44,160.57,160.44,160.55,22195.0,133.0229,133.1307,133.0229,133.1141,22195.0
2017-09-13 11:50:00,160.54,160.65,160.5,160.65,29691.0,133.1059,133.1971,133.0727,133.1971,29691.0
2017-09-13 11:55:00,160.65,160.7,160.59,160.69,20738.0,133.1971,133.2385,133.1473,133.2302,20738.0
2017-09-13 12:00:00,160.68,160.77,160.67,160.68,20886.0,133.2219,133.2966,133.2136,133.2219,20886.0
2017-09-13 12:05:00,160.68,160.74,160.65,160.7,24988.0,133.2219,133.2717,133.1971,133.2385,24988.0
2017-09-13 12:10:00,160.71,160.71,160.61,160.67,15946.0,133.2468,133.2468,133.1639,133.2136,15946.0
2017-09-13 12:15:00,160.67,160.82,160.64,160.81,40062.0,133.2136,133.338,133.1888,133.3297,40062.0
2017-09-13 12:20:00,160.8,160.81,160.57,160.59,29217.0,133.3214,133.3297,133.1307,133.1473,29217.0
2017-09-13 12:25:00,160.58,160.67,160.57,160.64,18859.0,133.139,133.2136,133.1307,133.1888,18859.0
2017-09-13 12:30:00,160.63,160.69,160.61,160.64,13144.0,133.1805,133.2302,133.1639,133.1888,13144.0
2017-09-13 12:35:00,160.64,160.69,160.57,160.62,15565.0,133.1888,133.2302,133.1307,133.1722,15565.0
2017-09-13 12:40:00,160.64,160.72,160.64,160.68,20867.0,133.1888,133.2551,133.1888,133.2219,20867.0
2017-09-13 12:45:00,160.68,160.71,160.62,160.64,20126.0,133.2219,133.2468,133.1722,133.1888,20126.0
2017-09-13 12:50:00,160.64,160.66,160.57,160.64,18776.0,133.1888,133.2054,133.1307,133.1888,18776.0
2017-09-13 12:55:00,160.64,160.67,160.44,160.45,22525.0,133.1888,133.2136,133.0229,133.0312,22525.0
2017-09-13 13:00:00,160.47,160.55,160.4,160.53,44305.0,133.0478,133.1141,132.9898,133.0976,44305.0
2017-09-13 13:05:00,160.55,160.56,160.44,160.44,22659.0,133.1141,133.1224,133.0229,133.0229,22659.0
2017-09-13 13:10:00,160.45,160.49,160.43,160.49,16880.0,133.0312,133.0644,133.0147,133.0644,16880.0
2017-09-13 13:15:00,160.49,160.53,160.44,160.5,18616.0,133.0644,133.0976,133.0229,133.0727,18616.0
2017-09-13 13:20:00,160.49,160.5,160.21,160.23,30001.0,133.0644,133.0727,132.8323,132.8488,30001.0
2017-09-13 13:25:00,160.21,160.28,160.0,160.03,59914.0,132.8323,132.8903,132.6581,132.683,59914.0
2017-09-13 13:30:00,160.05,160.13,160.01,160.11,28749.0,132.6996,132.7659,132.6664,132.7493,28749.0
2017-09-13 13:35:00,160.1,160.19,160.08,160.17,26429.0,132.741,132.8157,132.7245,132.7991,26429.0
2017-09-13 13:40:00,160.19,160.21,160.11,160.13,27403.0,132.8157,132.8323,132.7493,132.7659,27403.0
2017-09-13 13:45:00,160.13,160.16,160.01,160.04,41593.0,132.7659,132.7908,132.6664,132.6913,41593.0
2017-09-13 13:50:00,160.03,160.03,159.78,159.83,60387.0,132.683,132.683,132.4757,132.5172,60387.0
2017-09-13 13:55:00,159.8,159.87,159.58,159.62,73977.0,132.4923,132.5504,132.3099,132.3431,73977.0
2017-09-13 14:00:00,159.61,159.7,159.55,159.62,37899.0,132.3348,132.4094,132.285,132.3431,37899.0
2017-09-13 14:05:00,159.61,159.83,159.57,159.8,27306.0,132.3348,132.5172,132.3016,132.4923,27306.0
2017-09-13 14:10:00,159.8,159.97,159.8,159.88,30971.0,132.4923,132.6333,132.4923,132.5586,30971.0
2017-09-13 14:15:00,159.89,159.98,159.87,159.93,36180.0,132.5669,132.6416,132.5504,132.6001,36180.0
2017-09-13 14:20:00,159.93,160.02,159.91,159.92,38297.0,132.6001,132.6747,132.5835,132.5918,38297.0
2017-09-13 14:25:00,159.92,160.1,159.91,160.08,26985.0,132.5918,132.741,132.5835,132.7245,26985.0
2017-09-13 14:30:00,160.09,160.1,160.01,160.03,25441.0,132.7328,132.741,132.6664,132.683,25441.0
2017-09-13 14:35:00,160.03,160.04,159.98,159.99,45521.0,132.683,132.6913,132.6416,132.6498,45521.0
2017-09-13 14:40:00,159.99,160.09,159.98,160.05,29558.0,132.6498,132.7328,132.6416,132.6996,29558.0
2017-09-13 14:45:00,160.04,160.11,160.03,160.09,24922.0,132.6913,132.7493,132.683,132.7328,24922.0
2017-09-13 14:50:00,160.09,160.12,160.04,160.07,26339.0,132.7328,132.7576,132.6913,132.7162,26339.0
2017-09-13 14:55:00,160.07,160.11,159.99,160.02,29566.0,132.7162,132.7493,132.6498,132.6747,29566.0
2017-09-13 15:00:00,160.02,160.07,159.99,160.02,30201.0,132.6747,132.7162,132.6498,132.6747,30201.0
2017-09-13 15:05:00,160.01,160.02,159.89,159.89,62877.0,132.6664,132.6747,132.5669,132.5669,62877.0
2017-09-13 15:10:00,159.9,159.92,159.84,159.91,45011.0,132.5752,132.5918,132.5255,132.5835,45011.0
2017-09-13 15:15:00,159.91,159.96,159.89,159.94,33199.0,132.5835,132.625,132.5669,132.6084,33199.0
2017-09-13 15:20:00,159.94,160.03,159.93,159.99,36388.0,132.6084,132.683,132.6001,132.6498,36388.0
2017-09-13 15:25:00,159.99,160.0,159.94,159.99,33386.0,132.6498,132.6581,132.6084,132.6498,33386.0
2017-09-13 15:30:00,159.99,160.01,159.94,159.95,42984.0,132.6498,132.6664,132.6084,132.6167,42984.0
2017-09-13 15:35:00,159.95,159.95,159.91,159.94,43375.0,132.6167,132.6167,132.5835,132.6084,43375.0
2017-09-13 15:40:00,159.94,159.94,159.84,159.93,60714.0,132.6084,132.6084,132.5255,132.6001,60714.0
2017-09-13 15:45:00,159.92,159.99,159.88,159.91,108614.0,132.5918,132.6498,132.5586,132.5835,108614.0
2017-09-13 15:50:00,159.91,159.96,159.85,159.86,100914.0,132.5835,132.625,132.5338,132.5421,100914.0
2017-09-13 15:55:00,159.86,160.04,159.8,160.02,277962.0,132.5421,132.6913,132.4923,132.6747,277962.0
2017-09-14 09:30:00,160.35,160.85,160.3,160.85,179612.0,132.9483,133.3629,132.9069,133.3629,179612.0
2017-09-14 09:35:00,160.82,160.84,160.21,160.24,85151.0,133.338,133.3546,132.8323,132.8571,85151.0
2017-09-14 09:40:00,160.23,160.38,159.94,159.97,60416.0,132.8488,132.9732,132.6084,132.6333,60416.0
2017-09-14 09:45:00,159.99,160.32,159.99,160.32,36600.0,132.6498,132.9235,132.6498,132.9235,36600.0
2017-09-14 09:50:00,160.32,160.52,160.18,160.52,38440.0,132.9235,133.0893,132.8074,133.0893,38440.0
2017-09-14 09:55:00,160.51,160.51,160.33,160.36,47390.0,133.081,133.081,132.9317,132.9566,47390.0
2017-09-14 10:00:00,160.36,160.46,160.29,160.36,71261.0,132.9566,133.0395,132.8986,132.9566,71261.0
2017-09-14 10:05:00,160.35,160.36,160.06,160.14,46561.0,132.9483,132.9566,132.7079,132.7742,46561.0
2017-09-14 10:10:00,160.16,160.16,159.88,159.99,48753.0,132.7908,132.7908,132.5586,132.6498,48753.0
2017-09-14 10:15:00,159.99,160.08,159.9,160.02,65715.0,132.6498,132.7245,132.5752,132.6747,65715.0
2017-09-14 10:20:00,160.01,160.04,159.55,159.59,53894.0,132.6664,132.6913,132.285,132.3182,53894.0
2017-09-14 10:25:00,159.55,159.67,159.42,159.65,67007.0,132.285,132.3845,132.1773,132.3679,67007.0
2017-09-14 10:30:00,159.65,159.87,159.65,159.7,34682.0,132.3679,132.5504,132.3679,132.4094,34682.0
2017-09-14 10:35:00,159.72,159.82,159.64,159.75,44978.0,132.426,132.5089,132.3597,132.4509,44978.0
2017-09-14 10:40:00,159.76,160.01,159.74,159.99,25018.0,132.4591,132.6664,132.4426,132.6498,25018.0
2017-09-14 10:45:00,159.98,160.01,159.83,159.98,28786.0,132.6416,132.6664,132.5172,132.6416,28786.0
2017-09-14 10:50:00,159.97,160.05,159.96,160.04,31633.0,132.6333,132.6996,132.625,132.6913,31633.0
2017-09-14 10:55:00,160.04,160.11,160.0,160.08,33445.0,132.6913,132.7493,132.6581,132.7245,33445.0
2017-09-14 11:00:00,160.1,160.11,159.97,160.04,34525.0,132.741,132.7493,132.6333,132.6913,34525.0
2017-09-14 11:05:00,160.04,160.06,159.97,159.99,31676.0,132.6913,132.7079,132.6333,132.6498,31676.0
2017-09-14 11:10:00,160.02,160.09,160.0,160.06,40521.0,132.6747,132.7328,132.6581,132.7079,40521.0
2017-09-14 11:15:00,160.07,160.19,160.03,160.11,44035.0,132.7162,132.8157,132.683,132.7493,44035.0
2017-09-14 11:20:00,160.11,160.12,160.01,160.1,32378.0,132.7493,132.7576,132.6664,132.741,32378.0
2017-09-14 11:25:00,160.1,160.19,160.08,160.18,42452.0,132.741,132.8157,132.7245,132.8074,42452.0
2017-09-14 11:30:00,160.19,160.29,160.12,160.15,42462.0,132.8157,132.8986,132.7576,132.7825,42462.0
2017-09-14 11:35:00,160.15,160.18,160.11,160.16,30482.0,132.7825,132.8074,132.7493,132.7908,30482.0
2017-09-14 11:40:00,160.17,160.17,160.07,160.09,23676.0,132.7991,132.7991,132.7162,132.7328,23676.0
2017-09-14 11:45:00,160.08,160.09,159.95,159.95,23688.0,132.7245,132.7328,132.6167,132.6167,23688.0
2017-09-14 11:50:00,159.96,160.0,159.91,159.95,22067.0,132.625,132.6581,132.5835,132.6167,22067.0
2017-09-14 11:55:00,159.96,160.01,159.94,159.97,27407.0,132.625,132.6664,132.6084,132.6333,27407.0
2017-09-14 12:00:00,159.98,160.0,159.91,159.95,30610.0,132.6416,132.6581,132.5835,132.6167,30610.0
2017-09-14 12:05:00,159.95,160.0,159.91,159.95,29295.0,132.6167,132.6581,132.5835,132.6167,29295.0
2017-09-14 12:10:00,159.95,160.01,159.95,160.0,20744.0,132.6167,132.6664,132.6167,132.6581,20744.0
2017-09-14 12:15:00,160.01,160.08,159.99,160.03,20298.0,132.6664,132.7245,132.6498,132.683,20298.0
2017-09-14 12:20:00,160.03,160.05,159.95,159.99,29266.0,132.683,132.6996,132.6167,132.6498,29266.0
2017-09-14 12:25:00,160.0,160.0,159.93,159.94,25121.0,132.6581,132.6581,132.6001,132.6084,25121.0
2017-09-14 12:30:00,159.93,159.97,159.9,159.96,15671.0,132.6001,132.6333,132.5752,132.625,15671.0
2017-09-14 12:35:00,159.97,160.0,159.86,159.86,53416.0,132.6333,132.6581,132.5421,132.5421,53416.0
2017-09-14 12:40:00,159.86,159.95,159.84,159.95,39072.0,132.5421,132.6167,132.5255,132.6167,39072.0
2017-09-14 12:45:00,159.95,159.97,159.85,159.88,23825.0,132.6167,132.6333,132.5338,132.5586,23825.0
2017-09-14 12:50:00,159.89,160.05,159.89,160.04,39395.0,132.5669,132.6996,132.5669,132.6913,39395.0
2017-09-14 12:55:00,160.04,160.06,160.01,160.06,17480.0,132.6913,132.7079,132.6664,132.7079,17480.0
2017-09-14 13:00:00,160.06,160.07,159.99,160.03,15218.0,132.7079,132.7162,132.6498,132.683,15218.0
2017-09-14 13:05:00,160.02,160.05,159.99,160.05,21068.0,132.6747,132.6996,132.6498,132.6996,21068.0
2017-09-14 13:10:00,160.05,160.06,159.98,160.0,21229.0,132.6996,132.7079,132.6416,132.6581,21229.0
2017-09-14 13:15:00,160.0,160.0,159.88,159.92,19394.0,132.6581,132.6581,132.5586,132.5918,19394.0
2017-09-14 13:20:00,159.92,159.98,159.9,159.93,17457.0,132.5918,132.6416,132.5752,132.6001,17457.0
2017-09-14 13:25:00,159.93,160.0,159.93,159.98,18796.0,132.6001,132.6581,132.6001,132.6416,18796.0
2017-09-14 13:30:00,159.98,159.98,159.89,159.89,15279.0,132.6416,132.6416,132.5669,132.5669,15279.0
2017-09-14 13:35:00,159.89,159.9,159.72,159.72,35591.0,132.5669,132.5752,132.426,132.426,35591.0
2017-09-14 13:40:00,159.71,159.81,159.64,159.64,37617.0,132.4177,132.5006,132.3597,132.3597,37617.0
2017-09-14 13:45:00,159.64,159.67,159.56,159.59,31977.0,132.3597,132.3845,132.2933,132.3182,31977.0
2017-09-14 13:50:00,159.58,159.74,159.58,159.67,61677.0,132.3099,132.4426,132.3099,132.3845,61677.0
2017-09-14 13:55:00,159.67,159.7,159.65,159.67,25347.0,132.3845,132.4094,132.3679,132.3845,25347.0
2017-09-14 14:00:00,159.68,159.74,159.64,159.72,26543.0,132.3928,132.4426,132.3597,132.426,26543.0
2017-09-14 14:05:00,159.72,159.74,159.66,159.68,33419.0,132.426,132.4426,132.3762,132.3928,33419.0
2017-09-14 14:10:00,159.68,159.82,159.67,159.82,42034.0,132.3928,132.5089,132.3845,132.5089,42034.0
2017-09-14 14:15:00,159.83,159.85,159.68,159.68,32399.0,132.5172,132.5338,132.3928,132.3928,32399.0
2017-09-14 14:20:00,159.69,159.75,159.67,159.7,40094.0,132.4011,132.4509,132.3845,132.4094,40094.0
2017-09-14 14:25:00,159.7,159.71,159.56,159.59,50376.0,132.4094,132.4177,132.2933,132.3182,50376.0
2017-09-14 14:30:00,159.59,159.63,159.57,159.6,35550.0,132.3182,132.3514,132.3016,132.3265,35550.0
2017-09-14 14:35:00,159.6,159.66,159.6,159.66,28583.0,132.3265,132.3762,132.3265,132.3762,28583.0
2017-09-14 14:40:00,159.65,159.74,159.63,159.74,37441.0,132.3679,132.4426,132.3514,132.4426,37441.0
2017-09-14 14:45:00,159.74,159.75,159.68,159.72,29080.0,132.4426,132.4509,132.3928,132.426,29080.0
2017-09-14 14:50:00,159.73,159.77,159.67,159.68,39236.0,132.4343,132.4674,132.3845,132.3928,39236.0
2017-09-14 14:55:00,159.68,159.7,159.63,159.67,36696.0,132.3928,132.4094,132.3514,132.3845,36696.0
2017-09-14 15:00:00,159.68,159.7,159.57,159.59,58393.0,132.3928,132.4094,132.3016,132.3182,58393.0
2017-09-14 15:05:00,159.6,159.64,159.54,159.64,55428.0,132.3265,132.3597,132.2767,132.3597,55428.0
2017-09-14 15:10:00,159.64,159.66,159.55,159.65,46053.0,132.3597,132.3762,132.285,132.3679,46053.0
2017-09-14 15:15:00,159.65,159.69,159.53,159.61,73958.0,132.3679,132.4011,132.2685,132.3348,73958.0
2017-09-14 15:20:00,159.62,159.64,159.51,159.56,63992.0,132.3431,132.3597,132.2519,132.2933,63992.0
2017-09-14 15:25:00,159.56,159.61,159.47,159.51,77275.0,132.2933,132.3348,132.2187,132.2519,77275.0
2017-09-14 15:30:00,159.5,159.54,159.46,159.49,84059.0,132.2436,132.2767,132.2104,132.2353,84059.0
2017-09-14 15:35:00,159.5,159.5,159.37,159.4,100106.0,132.2436,132.2436,132.1358,132.1607,100106.0
2017-09-14 15:40:00,159.41,159.44,159.33,159.34,68550.0,132.169,132.1938,132.1026,132.1109,68550.0
2017-09-14 15:45:00,159.34,159.44,159.33,159.43,98885.0,132.1109,132.1938,132.1026,132.1855,98885.0
2017-09-14 15:50:00,159.43,159.53,159.42,159.47,142767.0,132.1855,132.2685,132.1773,132.2187,142767.0
2017-09-14 15:55:00,159.47,159.71,159.37,159.38,395372.0,132.2187,132.4177,132.1358,132.1441,395372.0
2017-09-15 09:30:00,159.98,159.99,159.26,159.43,1453395.0,132.6416,132.6498,132.0446,132.1855,1453395.0
2017-09-15 09:35:00,159.49,159.76,159.29,159.7,62307.0,132.2353,132.4591,132.0695,132.4094,62307.0
2017-09-15 09:40:00,159.5,159.63,159.19,159.4,55251.0,132.2436,132.3514,131.9866,132.1607,55251.0
2017-09-15 09:45:00,159.42,159.45,159.19,159.26,35377.0,132.1773,132.2021,131.9866,132.0446,35377.0
2017-09-15 09:50:00,159.26,159.5,159.26,159.5,39818.0,132.0446,132.2436,132.0446,132.2436,39818.0
2017-09-15 09:55:00,159.51,159.6,159.31,159.39,48727.0,132.2519,132.3265,132.086,132.1524,48727.0
2017-09-15 10:00:00,159.25,159.71,159.25,159.59,103927.0,132.0363,132.4177,132.0363,132.3182,103927.0
2017-09-15 10:05:00,159.58,159.66,159.41,159.64,36527.0,132.3099,132.3762,132.169,132.3597,36527.0
2017-09-15 10:10:00,159.65,159.67,159.56,159.63,36657.0,132.3679,132.3845,132.2933,132.3514,36657.0
2017-09-15 10:15:00,159.62,159.89,159.62,159.79,34506.0,132.3431,132.5669,132.3431,132.484,34506.0
2017-09-15 10:20:00,159.78,159.83,159.63,159.64,37688.0,132.4757,132.5172,132.3514,132.3597,37688.0
2017-09-15 10:25:00,159.63,159.63,159.45,159.53,40611.0,132.3514,132.3514,132.2021,132.2685,40611.0
2017-09-15 10:30:00,159.53,159.6,159.47,159.59,32790.0,132.2685,132.3265,132.2187,132.3182,32790.0
2017-09-15 10:35:00,159.59,159.72,159.57,159.66,134368.0,132.3182,132.426,132.3016,132.3762,134368.0
2017-09-15 10:40:00,159.67,159.8,159.65,159.74,32869.0,132.3845,132.4923,132.3679,132.4426,32869.0
2017-09-15 10:45:00,159.74,159.85,159.72,159.72,61170.0,132.4426,132.5338,132.426,132.426,61170.0
2017-09-15 10:50:00,159.74,159.74,159.56,159.65,47367.0,132.4426,132.4426,132.2933,132.3679,47367.0
2017-09-15 10:55:00,159.64,159.66,159.48,159.49,38369.0,132.3597,132.3762,132.227,132.2353,38369.0
2017-09-15 11:00:00,159.48,159.48,159.13,159.14,53264.0,132.227,132.227,131.9368,131.9451,53264.0
2017-09-15 11:05:00,159.15,159.19,159.05,159.15,56388.0,131.9534,131.9866,131.8705,131.9534,56388.0
2017-09-15 11:10:00,159.15,159.19,159.1,159.18,31107.0,131.9534,131.9866,131.9119,131.9783,31107.0
2017-09-15 11:15:00,159.18,159.19,159.07,159.11,31825.0,131.9783,131.9866,131.8871,131.9202,31825.0
2017-09-15 11:20:00,159.11,159.2,159.07,159.11,28043.0,131.9202,131.9948,131.8871,131.9202,28043.0
2017-09-15 11:25:00,159.11,159.22,159.1,159.1,26881.0,131.9202,132.0114,131.9119,131.9119,26881.0
2017-09-15 11:30:00,159.1,159.12,158.78,158.79,70325.0,131.9119,131.9285,131.6466,131.6549,70325.0
2017-09-15 11:35:00,158.78,158.78,158.53,158.64,65031.0,131.6466,131.6466,131.4393,131.5305,65031.0
2017-09-15 11:40:00,158.63,158.64,158.51,158.54,43470.0,131.5223,131.5305,131.4228,131.4476,43470.0
2017-09-15 11:45:00,158.56,158.82,158.52,158.72,38362.0,131.4642,131.6798,131.431,131.5969,38362.0
2017-09-15 11:50:00,158.75,158.85,158.74,158.78,17976.0,131.6217,131.7047,131.6135,131.6466,17976.0
2017-09-15 11:55:00,158.78,158.87,158.72,158.84,21765.0,131.6466,131.7212,131.5969,131.6964,21765.0
2017-09-15 12:00:00,158.84,158.98,158.77,158.93,26970.0,131.6964,131.8124,131.6383,131.771,26970.0
2017-09-15 12:05:00,158.9,159.0,158.89,158.96,18559.0,131.7461,131.829,131.7378,131.7959,18559.0
2017-09-15 12:10:00,158.96,159.04,158.92,159.02,29631.0,131.7959,131.8622,131.7627,131.8456,29631.0
2017-09-15 12:15:00,159.02,159.11,158.95,159.08,27481.0,131.8456,131.9202,131.7876,131.8954,27481.0
2017-09-15 12:20:00,159.07,159.09,159.01,159.04,21196.0,131.8871,131.9036,131.8373,131.8622,21196.0
2017-09-15 12:25:00,159.04,159.04,158.95,158.98,24464.0,131.8622,131.8622,131.7876,131.8124,24464.0
2017-09-15 12:30:00,158.97,159.06,158.96,158.98,18472.0,131.8042,131.8788,131.7959,131.8124,18472.0
2017-09-15 12:35:00,158.98,159.0,158.9,158.95,18109.0,131.8124,131.829,131.7461,131.7876,18109.0
2017-09-15 12:40:00,158.94,158.99,158.88,158.91,17571.0,131.7793,131.8207,131.7295,131.7544,17571.0
2017-09-15 12:45:00,158.9,159.0,158.89,158.99,21546.0,131.7461,131.829,131.7378,131.8207,21546.0
2017-09-15 12:50:00,158.99,159.06,158.93,158.98,28873.0,131.8207,131.8788,131.771,131.8124,28873.0
2017-09-15 12:55:00,158.99,159.09,158.98,159.07,23020.0,131.8207,131.9036,131.8124,131.8871,23020.0
2017-09-15 13:00:00,159.06,159.09,159.0,159.05,24922.0,131.8788,131.9036,131.829,131.8705,24922.0
2017-09-15 13:05:00,159.04,159.05,159.02,159.05,36156.0,131.8622,131.8705,131.8456,131.8705,36156.0
2017-09-15 13:10:00,159.05,159.1,158.98,159.0,29455.0,131.8705,131.9119,131.8124,131.829,29455.0
2017-09-15 13:15:00,159.0,159.03,158.96,159.01,32609.0,131.829,131.8539,131.7959,131.8373,32609.0
2017-09-15 13:20:00,159.01,159.02,158.72,158.74,41597.0,131.8373,131.8456,131.5969,131.6135,41597.0
2017-09-15 13:25:00,158.75,158.86,158.73,158.82,26716.0,131.6217,131.7129,131.6052,131.6798,26716.0
2017-09-15 13:30:00,158.82,158.82,158.71,158.71,31484.0,131.6798,131.6798,131.5886,131.5886,31484.0
2017-09-15 13:35:00,158.72,158.8,158.68,158.73,41340.0,131.5969,131.6632,131.5637,131.6052,41340.0
2017-09-15 13:40:00,158.74,158.79,158.73,158.77,22355.0,131.6135,131.6549,131.6052,131.6383,22355.0
2017-09-15 13:45:00,158.78,158.86,158.74,158.75,20768.0,131.6466,131.7129,131.6135,131.6217,20768.0
2017-09-15 13:50:00,158.76,158.8,158.68,158.78,26296.0,131.63,131.6632,131.5637,131.6466,26296.0
2017-09-15 13:55:00,158.77,158.77,158.66,158.73,16927.0,131.6383,131.6383,131.5471,131.6052,16927.0
2017-09-15 14:00:00,158.72,158.79,158.7,158.76,24775.0,131.5969,131.6549,131.5803,131.63,24775.0
2017-09-15 14:05:00,158.76,158.82,158.71,158.8,23349.0,131.63,131.6798,131.5886,131.6632,23349.0
2017-09-15 14:10:00,158.8,158.81,158.75,158.76,18111.0,131.6632,131.6715,131.6217,131.63,18111.0
2017-09-15 14:15:00,158.77,158.84,158.73,158.74,24528.0,131.6383,131.6964,131.6052,131.6135,24528.0
2017-09-15 14:20:00,158.74,158.77,158.7,158.71,24182.0,131.6135,131.6383,131.5803,131.5886,24182.0
2017-09-15 14:25:00,158.72,158.76,158.67,158.75,28905.0,131.5969,131.63,131.5554,131.6217,28905.0
2017-09-15 14:30:00,158.74,158.75,158.54,158.58,52735.0,131.6135,131.6217,131.4476,131.4808,52735.0
2017-09-15 14:35:00,158.58,158.6,158.55,158.6,32482.0,131.4808,131.4974,131.4559,131.4974,32482.0
2017-09-15 14:40:00,158.59,158.69,158.56,158.56,36546.0,131.4891,131.572,131.4642,131.4642,36546.0
2017-09-15 14:45:00,158.56,158.58,158.43,158.52,72899.0,131.4642,131.4808,131.3564,131.431,72899.0
2017-09-15 14:50:00,158.51,158.58,158.5,158.58,40221.0,131.4228,131.4808,131.4145,131.4808,40221.0
2017-09-15 14:55:00,158.58,158.61,158.43,158.47,52741.0,131.4808,131.5057,131.3564,131.3896,52741.0
2017-09-15 15:00:00,158.47,158.56,158.46,158.56,46852.0,131.3896,131.4642,131.3813,131.4642,46852.0
2017-09-15 15:05:00,158.55,158.58,158.5,158.58,41376.0,131.4559,131.4808,131.4145,131.4808,41376.0
2017-09-15 15:10:00,158.58,158.58,158.48,158.52,61622.0,131.4808,131.4808,131.3979,131.431,61622.0
2017-09-15 15:15:00,158.52,158.54,158.47,158.51,43027.0,131.431,131.4476,131.3896,131.4228,43027.0
2017-09-15 15:20:00,158.51,158.58,158.44,158.44,51773.0,131.4228,131.4808,131.3647,131.3647,51773.0
2017-09-15 15:25:00,158.45,158.51,158.35,158.45,61276.0,131.373,131.4228,131.2901,131.373,61276.0
2017-09-15 15:30:00,158.44,158.46,158.3,158.39,71638.0,131.3647,131.3813,131.2486,131.3233,71638.0
2017-09-15 15:35:00,158.4,158.4,158.33,158.38,80645.0,131.3316,131.3316,131.2735,131.315,80645.0
2017-09-15 15:40:00,158.39,158.43,158.35,158.37,78337.0,131.3233,131.3564,131.2901,131.3067,78337.0
2017-09-15 15:45:00,158.37,158.39,158.29,158.33,197516.0,131.3067,131.3233,131.2404,131.2735,197516.0
2017-09-15 15:50:00,158.33,158.45,158.33,158.36,256689.0,131.2735,131.373,131.2735,131.2984,256689.0
2017-09-15 15:55:00,158.37,158.51,158.33,158.39,338531.0,131.3067,131.4228,131.2735,131.3233,338531.0
2017-09-18 09:30:00,159.0,159.0,158.1,158.12,134094.0,131.829,131.829,131.0828,131.0994,134094.0
2017-09-18 09:35:00,158.16,158.61,158.11,158.49,42626.0,131.1326,131.5057,131.0911,131.4062,42626.0
2017-09-18 09:40:00,158.5,158.62,158.39,158.55,32313.0,131.4145,131.514,131.3233,131.4559,32313.0
2017-09-18 09:45:00,158.53,158.56,158.34,158.4,44421.0,131.4393,131.4642,131.2818,131.3316,44421.0
2017-09-18 09:50:00,158.38,158.63,158.31,158.56,34399.0,131.315,131.5223,131.2569,131.4642,34399.0
2017-09-18 09:55:00,158.55,158.62,158.42,158.42,40280.0,131.4559,131.514,131.3481,131.3481,40280.0
2017-09-18 10:00:00,158.43,158.52,158.37,158.52,54923.0,131.3564,131.431,131.3067,131.431,54923.0
2017-09-18 10:05:00,158.52,158.54,158.32,158.35,37467.0,131.431,131.4476,131.2652,131.2901,37467.0
2017-09-18 10:10:00,158.34,158.38,158.26,158.31,41884.0,131.2818,131.315,131.2155,131.2569,41884.0
2017-09-18 10:15:00,158.28,158.34,158.25,158.29,45701.0,131.2321,131.2818,131.2072,131.2404,45701.0
2017-09-18 10:20:00,158.3,158.36,158.25,158.33,31616.0,131.2486,131.2984,131.2072,131.2735,31616.0
2017-09-18 10:25:00,158.32,158.47,158.31,158.44,25110.0,131.2652,131.3896,131.2569,131.3647,25110.0
2017-09-18 10:30:00,158.45,158.56,158.42,158.51,31900.0,131.373,131.4642,131.3481,131.4228,31900.0
2017-09-18 10:35:00,158.51,158.65,158.5,158.61,26831.0,131.4228,131.5388,131.4145,131.5057,26831.0
2017-09-18 10:40:00,158.63,158.7,158.53,158.7,27309.0,131.5223,131.5803,131.4393,131.5803,27309.0
2017-09-18 10:45:00,158.69,158.8,158.64,158.77,38190.0,131.572,131.6632,131.5305,131.6383,38190.0
2017-09-18 10:50:00,158.79,158.89,158.7,158.74,23882.0,131.6549,131.7378,131.5803,131.6135,23882.0
2017-09-18 10:55:00,158.75,158.81,158.66,158.74,15542.0,131.6217,131.6715,131.5471,131.6135,15542.0
2017-09-18 11:00:00,158.79,158.84,158.68,158.68,23168.0,131.6549,131.6964,131.5637,131.5637,23168.0
2017-09-18 11:05:00,158.69,158.69,158.53,158.58,18478.0,131.572,131.572,131.4393,131.4808,18478.0
2017-09-18 11:10:00,158.58,158.58,158.43,158.44,25230.0,131.4808,131.4808,131.3564,131.3647,25230.0
2017-09-18 11:15:00,158.42,158.52,158.4,158.48,19950.0,131.3481,131.431,131.3316,131.3979,19950.0
2017-09-18 11:20:00,158.48,158.49,158.42,158.44,33523.0,131.3979,131.4062,131.3481,131.3647,33523.0
2017-09-18 11:25:00,158.41,158.51,158.38,158.5,24735.0,131.3398,131.4228,131.315,131.4145,24735.0
2017-09-18 11:30:00,158.51,158.57,158.47,158.51,16825.0,131.4228,131.4725,131.3896,131.4228,16825.0
2017-09-18 11:35:00,158.51,158.58,158.45,158.52,24106.0,131.4228,131.4808,131.373,131.431,24106.0
2017-09-18 11:40:00,158.52,158.52,158.38,158.4,22360.0,131.431,131.431,131.315,131.3316,22360.0
2017-09-18 11:45:00,158.41,158.54,158.4,158.53,22581.0,131.3398,131.4476,131.3316,131.4393,22581.0
2017-09-18 11:50:00,158.52,158.52,158.4,158.4,23629.0,131.431,131.431,131.3316,131.3316,23629.0
2017-09-18 11:55:00,158.39,158.52,158.39,158.48,24481.0,131.3233,131.431,131.3233,131.3979,24481.0
2017-09-18 12:00:00,158.49,158.52,158.46,158.48,19017.0,131.4062,131.431,131.3813,131.3979,19017.0
2017-09-18 12:05:00,158.49,158.5,158.36,158.36,28681.0,131.4062,131.4145,131.2984,131.2984,28681.0
2017-09-18 12:10:00,158.37,158.43,158.35,158.43,27518.0,131.3067,131.3564,131.2901,131.3564,27518.0
2017-09-18 12:15:00,158.43,158.44,158.35,158.43,35537.0,131.3564,131.3647,131.2901,131.3564,35537.0
2017-09-18 12:20:00,158.44,158.44,158.32,158.34,29311.0,131.3647,131.3647,131.2652,131.2818,29311.0
2017-09-18 12:25:00,158.35,158.38,158.26,158.26,27771.0,131.2901,131.315,131.2155,131.2155,27771.0
2017-09-18 12:30:00,158.26,158.27,158.12,158.14,26659.0,131.2155,131.2238,131.0994,131.116,26659.0
2017-09-18 12:35:00,158.15,158.27,158.13,158.27,17712.0,131.1243,131.2238,131.1077,131.2238,17712.0
2017-09-18 12:40:00,158.27,158.3,158.19,158.3,26584.0,131.2238,131.2486,131.1574,131.2486,26584.0
2017-09-18 12:45:00,158.3,158.3,158.14,158.22,23716.0,131.2486,131.2486,131.116,131.1823,23716.0
2017-09-18 12:50:00,158.22,158.24,158.15,158.17,17973.0,131.1823,131.1989,131.1243,131.1409,17973.0
2017-09-18 12:55:00,158.18,158.33,158.18,158.32,20119.0,131.1492,131.2735,131.1492,131.2652,20119.0
2017-09-18 13:00:00,158.31,158.35,158.24,158.32,23855.0,131.2569,131.2901,131.1989,131.2652,23855.0
2017-09-18 13:05:00,158.32,158.38,158.32,158.36,18608.0,131.2652,131.315,131.2652,131.2984,18608.0
2017-09-18 13:10:00,158.38,158.38,158.34,158.36,15938.0,131.315,131.315,131.2818,131.2984,15938.0
2017-09-18 13:15:00,158.37,158.41,158.3,158.37,25253.0,131.3067,131.3398,131.2486,131.3067,25253.0
2017-09-18 13:20:00,158.35,158.35,158.26,158.29,19815.0,131.2901,131.2901,131.2155,131.2404,19815.0
2017-09-18 13:25:00,158.31,158.33,158.26,158.32,18523.0,131.2569,131.2735,131.2155,131.2652,18523.0
2017-09-18 13:30:00,158.31,158.37,158.31,158.37,17915.0,131.2569,131.3067,131.2569,131.3067,17915.0
2017-09-18 13:35:00,158.37,158.48,158.34,158.42,41173.0,131.3067,131.3979,131.2818,131.3481,41173.0
2017-09-18 13:40:00,158.41,158.48,158.38,158.41,37053.0,131.3398,131.3979,131.315,131.3398,37053.0
2017-09-18 13:45:00,158.41,158.49,158.39,158.49,26424.0,131.3398,131.4062,131.3233,131.4062,26424.0
2017-09-18 13:50:00,158.49,158.49,158.42,158.45,26407.0,131.4062,131.4062,131.3481,131.373,26407.0
2017-09-18 13:55:00,158.44,158.44,158.33,158.34,20201.0,131.3647,131.3647,131.2735,131.2818,20201.0
2017-09-18 14:00:00,158.35,158.46,158.3,158.43,30376.0,131.2901,131.3813,131.2486,131.3564,30376.0
2017-09-18 14:05:00,158.44,158.51,158.44,158.47,23439.0,131.3647,131.4228,131.3647,131.3896,23439.0
2017-09-18 14:10:00,158.47,158.5,158.39,158.49,25527.0,131.3896,131.4145,131.3233,131.4062,25527.0
2017-09-18 14:15:00,158.49,158.49,158.34,158.35,33991.0,131.4062,131.4062,131.2818,131.2901,33991.0
2017-09-18 14:20:00,158.36,158.37,158.27,158.33,39333.0,131.2984,131.3067,131.2238,131.2735,39333.0
2017-09-18 14:25:00,158.34,158.41,158.31,158.4,22543.0,131.2818,131.3398,131.2569,131.3316,22543.0
2017-09-18 14:30:00,158.41,158.42,158.35,158.42,21871.0,131.3398,131.3481,131.2901,131.3481,21871.0
2017-09-18 14:35:00,158.41,158.42,158.28,158.3,30047.0,131.3398,131.3481,131.2321,131.2486,30047.0
2017-09-18 14:40:00,158.32,158.36,158.21,158.28,34757.0,131.2652,131.2984,131.174,131.2321,34757.0
2017-09-18 14:45:00,158.29,158.32,158.21,158.24,23658.0,131.2404,131.2652,131.174,131.1989,23658.0
2017-09-18 14:50:00,158.23,158.29,158.21,158.29,21028.0,131.1906,131.2404,131.174,131.2404,21028.0
2017-09-18 14:55:00,158.29,158.32,158.26,158.29,20289.0,131.2404,131.2652,131.2155,131.2404,20289.0
2017-09-18 15:00:00,158.29,158.34,158.24,158.34,23143.0,131.2404,131.2818,131.1989,131.2818,23143.0
2017-09-18 15:05:00,158.33,158.35,158.26,158.3,42228.0,131.2735,131.2901,131.2155,131.2486,42228.0
2017-09-18 15:10:00,158.32,158.34,158.27,158.34,28108.0,131.2652,131.2818,131.2238,131.2818,28108.0
2017-09-18 15:15:00,158.34,158.36,158.27,158.29,34759.0,131.2818,131.2984,131.2238,131.2404,34759.0
2017-09-18 15:20:00,158.28,158.29,158.23,158.27,29969.0,131.2321,131.2404,131.1906,131.2238,29969.0
2017-09-18 15:25:00,158.27,158.31,158.23,158.24,33519.0,131.2238,131.2569,131.1906,131.1989,33519.0
2017-09-18 15:30:00,158.24,158.3,158.22,158.3,25645.0,131.1989,131.2486,131.1823,131.2486,25645.0
2017-09-18 15:35:00,158.3,158.33,158.25,158.31,58478.0,131.2486,131.2735,131.2072,131.2569,58478.0
2017-09-18 15:40:00,158.31,158.32,158.02,158.09,101504.0,131.2569,131.2652,131.0165,131.0745,101504.0
2017-09-18 15:45:00,158.08,158.08,157.92,158.02,122653.0,131.0662,131.0662,130.9336,131.0165,122653.0
2017-09-18 15:50:00,158.03,158.09,157.86,157.86,101019.0,131.0248,131.0745,130.8838,130.8838,101019.0
2017-09-18 15:55:00,157.86,157.88,157.69,157.87,247941.0,130.8838,130.9004,130.7429,130.8921,247941.0
2017-09-19 09:30:00,157.8,158.3,157.72,158.14,88428.0,130.8341,131.2486,130.7678,131.116,88428.0
2017-09-19 09:35:00,158.13,158.18,157.83,157.9,41022.0,131.1077,131.1492,130.859,130.917,41022.0
2017-09-19 09:40:00,157.89,158.16,157.89,158.13,66471.0,130.9087,131.1326,130.9087,131.1077,66471.0
2017-09-19 09:45:00,158.11,158.32,157.99,158.16,55985.0,131.0911,131.2652,130.9916,131.1326,55985.0
2017-09-19 09:50:00,158.17,158.17,158.0,158.05,46283.0,131.1409,131.1409,130.9999,131.0414,46283.0
2017-09-19 09:55:00,158.05,158.11,157.73,157.8,66476.0,131.0414,131.0911,130.776,130.8341,66476.0
2017-09-19 10:00:00,157.8,157.98,157.68,157.97,42759.0,130.8341,130.9833,130.7346,130.975,42759.0
2017-09-19 10:05:00,157.96,157.97,157.78,157.9,27139.0,130.9667,130.975,130.8175,130.917,27139.0
2017-09-19 10:10:00,157.89,157.97,157.82,157.83,47192.0,130.9087,130.975,130.8507,130.859,47192.0
2017-09-19 10:15:00,157.85,157.89,157.77,157.78,45100.0,130.8755,130.9087,130.8092,130.8175,45100.0
2017-09-19 10:20:00,157.8,157.89,157.69,157.81,35413.0,130.8341,130.9087,130.7429,130.8424,35413.0
2017-09-19 10:25:00,157.83,157.87,157.76,157.82,26153.0,130.859,130.8921,130.8009,130.8507,26153.0
2017-09-19 10:30:00,157.82,157.95,157.8,157.87,31331.0,130.8507,130.9585,130.8341,130.8921,31331.0
2017-09-19 10:35:00,157.86,157.92,157.79,157.91,28291.0,130.8838,130.9336,130.8258,130.9253,28291.0
2017-09-19 10:40:00,157.89,157.9,157.75,157.81,17548.0,130.9087,130.917,130.7926,130.8424,17548.0
2017-09-19 10:45:00,157.82,157.89,157.79,157.84,26696.0,130.8507,130.9087,130.8258,130.8673,26696.0
2017-09-19 10:50:00,157.84,157.89,157.82,157.84,18760.0,130.8673,130.9087,130.8507,130.8673,18760.0
2017-09-19 10:55:00,157.82,157.86,157.72,157.72,34632.0,130.8507,130.8838,130.7678,130.7678,34632.0
2017-09-19 11:00:00,157.71,157.71,157.53,157.53,28218.0,130.7595,130.7595,130.6102,130.6102,28218.0
2017-09-19 11:05:00,157.52,157.55,157.45,157.46,39160.0,130.6019,130.6268,130.5439,130.5522,39160.0
2017-09-19 11:10:00,157.47,157.47,157.27,157.3,42005.0,130.5605,130.5605,130.3947,130.4195,42005.0
2017-09-19 11:15:00,157.31,157.32,157.16,157.26,31779.0,130.4278,130.4361,130.3035,130.3864,31779.0
2017-09-19 11:20:00,157.25,157.32,157.22,157.31,34649.0,130.3781,130.4361,130.3532,130.4278,34649.0
2017-09-19 11:25:00,157.32,157.43,157.21,157.42,28369.0,130.4361,130.5273,130.3449,130.519,28369.0
2017-09-19 11:30:00,157.41,157.53,157.37,157.48,28259.0,130.5107,130.6102,130.4776,130.5688,28259.0
2017-09-19 11:35:00,157.5,157.5,157.37,157.42,16013.0,130.5854,130.5854,130.4776,130.519,16013.0
2017-09-19 11:40:00,157.43,157.51,157.41,157.43,20526.0,130.5273,130.5936,130.5107,130.5273,20526.0
2017-09-19 11:45:00,157.42,157.48,157.4,157.47,16366.0,130.519,130.5688,130.5024,130.5605,16366.0
2017-09-19 11:50:00,157.46,157.49,157.41,157.48,23259.0,130.5522,130.5771,130.5107,130.5688,23259.0
2017-09-19 11:55:00,157.48,157.57,157.43,157.47,27407.0,130.5688,130.6434,130.5273,130.5605,27407.0
2017-09-19 12:00:00,157.46,157.46,157.32,157.32,30388.0,130.5522,130.5522,130.4361,130.4361,30388.0
2017-09-19 12:05:00,157.32,157.4,157.3,157.38,27974.0,130.4361,130.5024,130.4195,130.4859,27974.0
2017-09-19 12:10:00,157.37,157.4,157.3,157.33,18410.0,130.4776,130.5024,130.4195,130.4444,18410.0
2017-09-19 12:15:00,157.33,157.36,157.29,157.33,43600.0,130.4444,130.4693,130.4112,130.4444,43600.0
2017-09-19 12:20:00,157.34,157.59,157.34,157.56,36218.0,130.4527,130.66,130.4527,130.6351,36218.0
2017-09-19 12:25:00,157.56,157.61,157.52,157.53,20856.0,130.6351,130.6766,130.6019,130.6102,20856.0
2017-09-19 12:30:00,157.52,157.62,157.49,157.6,23898.0,130.6019,130.6848,130.5771,130.6683,23898.0
2017-09-19 12:35:00,157.59,157.67,157.55,157.62,13506.0,130.66,130.7263,130.6268,130.6848,13506.0
2017-09-19 12:40:00,157.59,157.62,157.5,157.55,18941.0,130.66,130.6848,130.5854,130.6268,18941.0
2017-09-19 12:45:00,157.57,157.6,157.51,157.54,19237.0,130.6434,130.6683,130.5936,130.6185,19237.0
2017-09-19 12:50:00,157.55,157.58,157.46,157.52,18650.0,130.6268,130.6517,130.5522,130.6019,18650.0
2017-09-19 12:55:00,157.52,157.58,157.49,157.52,19283.0,130.6019,130.6517,130.5771,130.6019,19283.0
2017-09-19 13:00:00,157.52,157.56,157.48,157.54,19707.0,130.6019,130.6351,130.5688,130.6185,19707.0
2017-09-19 13:05:00,157.53,157.66,157.52,157.64,21479.0,130.6102,130.718,130.6019,130.7014,21479.0
2017-09-19 13:10:00,157.63,157.73,157.61,157.69,18978.0,130.6931,130.776,130.6766,130.7429,18978.0
2017-09-19 13:15:00,157.69,157.7,157.58,157.58,16541.0,130.7429,130.7512,130.6517,130.6517,16541.0
2017-09-19 13:20:00,157.58,157.64,157.56,157.63,12753.0,130.6517,130.7014,130.6351,130.6931,12753.0
2017-09-19 13:25:00,157.62,157.69,157.59,157.65,21933.0,130.6848,130.7429,130.66,130.7097,21933.0
2017-09-19 13:30:00,157.65,157.67,157.6,157.64,25864.0,130.7097,130.7263,130.6683,130.7014,25864.0
2017-09-19 13:35:00,157.64,157.7,157.63,157.7,15065.0,130.7014,130.7512,130.6931,130.7512,15065.0
2017-09-19 13:40:00,157.72,157.77,157.69,157.73,18929.0,130.7678,130.8092,130.7429,130.776,18929.0
2017-09-19 13:45:00,157.74,157.74,157.65,157.68,18973.0,130.7843,130.7843,130.7097,130.7346,18973.0
2017-09-19 13:50:00,157.68,157.74,157.66,157.72,19318.0,130.7346,130.7843,130.718,130.7678,19318.0
2017-09-19 13:55:00,157.72,157.73,157.69,157.7,20208.0,130.7678,130.776,130.7429,130.7512,20208.0
2017-09-19 14:00:00,157.7,157.78,157.7,157.76,15993.0,130.7512,130.8175,130.7512,130.8009,15993.0
2017-09-19 14:05:00,157.76,157.77,157.72,157.75,12760.0,130.8009,130.8092,130.7678,130.7926,12760.0
2017-09-19 14:10:00,157.75,157.78,157.7,157.7,25714.0,130.7926,130.8175,130.7512,130.7512,25714.0
2017-09-19 14:15:00,157.71,157.85,157.71,157.81,52633.0,130.7595,130.8755,130.7595,130.8424,52633.0
2017-09-19 14:20:00,157.8,157.88,157.77,157.78,17846.0,130.8341,130.9004,130.8092,130.8175,17846.0
2017-09-19 14:25:00,157.77,157.81,157.71,157.72,12325.0,130.8092,130.8424,130.7595,130.7678,12325.0
2017-09-19 14:30:00,157.72,157.75,157.7,157.72,26879.0,130.7678,130.7926,130.7512,130.7678,26879.0
2017-09-19 14:35:00,157.71,157.76,157.71,157.74,26554.0,130.7595,130.8009,130.7595,130.7843,26554.0
2017-09-19 14:40:00,157.74,157.75,157.69,157.72,20161.0,130.7843,130.7926,130.7429,130.7678,20161.0
2017-09-19 14:45:00,157.72,157.76,157.65,157.66,21219.0,130.7678,130.8009,130.7097,130.718,21219.0
2017-09-19 14:50:00,157.66,157.69,157.6,157.62,18863.0,130.718,130.7429,130.6683,130.6848,18863.0
2017-09-19 14:55:00,157.62,157.72,157.58,157.72,19989.0,130.6848,130.7678,130.6517,130.7678,19989.0
2017-09-19 15:00:00,157.72,157.72,157.63,157.64,15855.0,130.7678,130.7678,130.6931,130.7014,15855.0
2017-09-19 15:05:00,157.65,157.66,157.52,157.54,26108.0,130.7097,130.718,130.6019,130.6185,26108.0
2017-09-19 15:10:00,157.55,157.67,157.52,157.67,28469.0,130.6268,130.7263,130.6019,130.7263,28469.0
2017-09-19 15:15:00,157.67,157.74,157.64,157.72,21363.0,130.7263,130.7843,130.7014,130.7678,21363.0
2017-09-19 15:20:00,157.71,157.75,157.66,157.7,24394.0,130.7595,130.7926,130.718,130.7512,24394.0
2017-09-19 15:25:00,157.7,157.74,157.64,157.7,39386.0,130.7512,130.7843,130.7014,130.7512,39386.0
2017-09-19 15:30:00,157.69,157.75,157.65,157.68,34943.0,130.7429,130.7926,130.7097,130.7346,34943.0
2017-09-19 15:35:00,157.7,157.77,157.65,157.75,55844.0,130.7512,130.8092,130.7097,130.7926,55844.0
2017-09-19 15:40:00,157.75,157.75,157.62,157.67,40791.0,130.7926,130.7926,130.6848,130.7263,40791.0
2017-09-19 15:45:00,157.67,157.7,157.66,157.68,60233.0,130.7263,130.7512,130.718,130.7346,60233.0
2017-09-19 15:50:00,157.69,157.69,157.58,157.67,52090.0,130.7429,130.7429,130.6517,130.7263,52090.0
2017-09-19 15:55:00,157.67,157.67,157.54,157.61,150879.0,130.7263,130.7263,130.6185,130.6766,150879.0
2017-09-20 09:30:00,157.57,157.72,157.36,157.71,91128.0,130.6434,130.7678,130.4693,130.7595,91128.0
2017-09-20 09:35:00,157.67,158.6,157.62,158.58,89017.0,130.7263,131.4974,130.6848,131.4808,89017.0
2017-09-20 09:40:00,158.58,159.06,158.43,159.06,93796.0,131.4808,131.8788,131.3564,131.8788,93796.0
2017-09-20 09:45:00,159.03,159.09,158.83,159.07,61108.0,131.8539,131.9036,131.6881,131.8871,61108.0
2017-09-20 09:50:00,159.08,159.11,158.53,158.53,71954.0,131.8954,131.9202,131.4393,131.4393,71954.0
2017-09-20 09:55:00,158.55,158.89,158.43,158.86,55563.0,131.4559,131.7378,131.3564,131.7129,55563.0
2017-09-20 10:00:00,158.83,159.11,158.79,159.04,68802.0,131.6881,131.9202,131.6549,131.8622,68802.0
2017-09-20 10:05:00,159.02,159.29,158.97,159.24,58173.0,131.8456,132.0695,131.8042,132.028,58173.0
2017-09-20 10:10:00,159.22,159.29,159.06,159.13,47354.0,132.0114,132.0695,131.8788,131.9368,47354.0
2017-09-20 10:15:00,159.11,159.18,159.04,159.13,41128.0,131.9202,131.9783,131.8622,131.9368,41128.0
2017-09-20 10:20:00,159.13,159.17,158.93,159.0,47588.0,131.9368,131.97,131.771,131.829,47588.0
2017-09-20 10:25:00,158.99,159.16,158.95,159.14,41413.0,131.8207,131.9617,131.7876,131.9451,41413.0
2017-09-20 10:30:00,159.13,159.19,159.07,159.19,31691.0,131.9368,131.9866,131.8871,131.9866,31691.0
2017-09-20 10:35:00,159.19,159.39,159.17,159.32,59763.0,131.9866,132.1524,131.97,132.0943,59763.0
2017-09-20 10:40:00,159.32,159.32,159.15,159.2,27014.0,132.0943,132.0943,131.9534,131.9948,27014.0
2017-09-20 10:45:00,159.18,159.2,159.07,159.11,17601.0,131.9783,131.9948,131.8871,131.9202,17601.0
2017-09-20 10:50:00,159.11,159.12,158.99,159.02,18174.0,131.9202,131.9285,131.8207,131.8456,18174.0
2017-09-20 10:55:00,159.0,159.01,158.76,158.81,24679.0,131.829,131.8373,131.63,131.6715,24679.0
2017-09-20 11:00:00,158.83,158.87,158.63,158.63,31639.0,131.6881,131.7212,131.5223,131.5223,31639.0
2017-09-20 11:05:00,158.63,158.81,158.54,158.81,17630.0,131.5223,131.6715,131.4476,131.6715,17630.0
2017-09-20 11:10:00,158.81,158.95,158.81,158.95,25531.0,131.6715,131.7876,131.6715,131.7876,25531.0
2017-09-20 11:15:00,158.96,159.14,158.95,159.08,72988.0,131.7959,131.9451,131.7876,131.8954,72988.0
2017-09-20 11:20:00,159.09,159.09,158.86,158.98,21991.0,131.9036,131.9036,131.7129,131.8124,21991.0
2017-09-20 11:25:00,158.96,159.04,158.93,159.01,23567.0,131.7959,131.8622,131.771,131.8373,23567.0
2017-09-20 11:30:00,159.02,159.13,159.02,159.05,23770.0,131.8456,131.9368,131.8456,131.8705,23770.0
2017-09-20 11:35:00,159.05,159.05,158.91,158.95,21584.0,131.8705,131.8705,131.7544,131.7876,21584.0
2017-09-20 11:40:00,158.97,159.03,158.94,158.96,24049.0,131.8042,131.8539,131.7793,131.7959,24049.0
2017-09-20 11:45:00,158.96,159.09,158.96,158.99,18290.0,131.7959,131.9036,131.7959,131.8207,18290.0
2017-09-20 11:50:00,158.99,159.0,158.83,158.86,17141.0,131.8207,131.829,131.6881,131.7129,17141.0
2017-09-20 11:55:00,158.86,158.89,158.8,158.82,10358.0,131.7129,131.7378,131.6632,131.6798,10358.0
2017-09-20 12:00:00,158.83,158.99,158.82,158.96,32407.0,131.6881,131.8207,131.6798,131.7959,32407.0
2017-09-20 12:05:00,158.95,158.96,158.84,158.87,11868.0,131.7876,131.7959,131.6964,131.7212,11868.0
2017-09-20 12:10:00,158.86,158.95,158.84,158.93,15047.0,131.7129,131.7876,131.6964,131.771,15047.0
2017-09-20 12:15:00,158.92,158.95,158.88,158.91,10206.0,131.7627,131.7876,131.7295,131.7544,10206.0
2017-09-20 12:20:00,158.91,158.94,158.87,158.93,16220.0,131.7544,131.7793,131.7212,131.771,16220.0
2017-09-20 12:25:00,158.94,158.99,158.94,158.96,14990.0,131.7793,131.8207,131.7793,131.7959,14990.0
2017-09-20 12:30:00,158.96,158.98,158.92,158.92,14644.0,131.7959,131.8124,131.7627,131.7627,14644.0
2017-09-20 12:35:00,158.91,158.99,158.9,158.97,12890.0,131.7544,131.8207,131.7461,131.8042,12890.0
2017-09-20 12:40:00,158.95,159.08,158.93,159.03,18130.0,131.7876,131.8954,131.771,131.8539,18130.0
2017-09-20 12:45:00,159.04,159.09,159.04,159.07,11636.0,131.8622,131.9036,131.8622,131.8871,11636.0
2017-09-20 12:50:00,159.07,159.08,159.0,159.05,19262.0,131.8871,131.8954,131.829,131.8705,19262.0
2017-09-20 12:55:00,159.06,159.08,158.98,158.98,17578.0,131.8788,131.8954,131.8124,131.8124,17578.0
2017-09-20 13:00:00,158.99,158.99,158.87,158.88,9684.0,131.8207,131.8207,131.7212,131.7295,9684.0
2017-09-20 13:05:00,158.88,158.91,158.78,158.83,17975.0,131.7295,131.7544,131.6466,131.6881,17975.0
2017-09-20 13:10:00,158.83,158.86,158.72,158.83,14750.0,131.6881,131.7129,131.5969,131.6881,14750.0
2017-09-20 13:15:00,158.84,158.85,158.66,158.67,24318.0,131.6964,131.7047,131.5471,131.5554,24318.0
2017-09-20 13:20:00,158.67,158.83,158.67,158.79,18689.0,131.5554,131.6881,131.5554,131.6549,18689.0
2017-09-20 13:25:00,158.79,158.79,158.69,158.73,17909.0,131.6549,131.6549,131.572,131.6052,17909.0
2017-09-20 13:30:00,158.74,158.75,158.64,158.65,12979.0,131.6135,131.6217,131.5305,131.5388,12979.0
2017-09-20 13:35:00,158.66,158.73,158.65,158.67,13672.0,131.5471,131.6052,131.5388,131.5554,13672.0
2017-09-20 13:40:00,158.67,158.7,158.66,158.7,11391.0,131.5554,131.5803,131.5471,131.5803,11391.0
2017-09-20 13:45:00,158.72,158.81,158.72,158.77,15505.0,131.5969,131.6715,131.5969,131.6383,15505.0
2017-09-20 13:50:00,158.78,158.83,158.75,158.79,11685.0,131.6466,131.6881,131.6217,131.6549,11685.0
2017-09-20 13:55:00,158.81,158.83,158.69,158.69,11412.0,131.6715,131.6881,131.572,131.572,11412.0
2017-09-20 14:00:00,158.72,158.74,158.51,158.73,25627.0,131.5969,131.6135,131.4228,131.6052,25627.0
2017-09-20 14:05:00,158.72,158.77,158.6,158.74,29119.0,131.5969,131.6383,131.4974,131.6135,29119.0
2017-09-20 14:10:00,158.72,158.75,158.61,158.68,39400.0,131.5969,131.6217,131.5057,131.5637,39400.0
2017-09-20 14:15:00,158.65,158.72,158.53,158.53,23465.0,131.5388,131.5969,131.4393,131.4393,23465.0
2017-09-20 14:20:00,158.54,158.54,158.26,158.41,43243.0,131.4476,131.4476,131.2155,131.3398,43243.0
2017-09-20 14:25:00,158.42,158.49,158.27,158.41,32146.0,131.3481,131.4062,131.2238,131.3398,32146.0
2017-09-20 14:30:00,158.4,158.54,158.28,158.47,22575.0,131.3316,131.4476,131.2321,131.3896,22575.0
2017-09-20 14:35:00,158.47,158.53,158.33,158.45,20551.0,131.3896,131.4393,131.2735,131.373,20551.0
2017-09-20 14:40:00,158.43,158.5,158.38,158.45,22841.0,131.3564,131.4145,131.315,131.373,22841.0
2017-09-20 14:45:00,158.46,158.71,158.46,158.7,27256.0,131.3813,131.5886,131.3813,131.5803,27256.0
2017-09-20 14:50:00,158.67,158.78,158.56,158.71,20185.0,131.5554,131.6466,131.4642,131.5886,20185.0
2017-09-20 14:55:00,158.73,158.79,158.43,158.47,49134.0,131.6052,131.6549,131.3564,131.3896,49134.0
2017-09-20 15:00:00,158.47,158.58,158.47,158.56,24206.0,131.3896,131.4808,131.3896,131.4642,24206.0
2017-09-20 15:05:00,158.55,158.62,158.43,158.48,24055.0,131.4559,131.514,131.3564,131.3979,24055.0
2017-09-20 15:10:00,158.47,158.53,158.47,158.49,24651.0,131.3896,131.4393,131.3896,131.4062,24651.0
2017-09-20 15:15:00,158.5,158.64,158.48,158.64,35083.0,131.4145,131.5305,131.3979,131.5305,35083.0
2017-09-20 15:20:00,158.63,158.69,158.53,158.59,25059.0,131.5223,131.572,131.4393,131.4891,25059.0
2017-09-20 15:25:00,158.58,158.7,158.57,158.62,33347.0,131.4808,131.5803,131.4725,131.514,33347.0
2017-09-20 15:30:00,158.62,158.65,158.46,158.52,66815.0,131.514,131.5388,131.3813,131.431,66815.0
2017-09-20 15:35:00,158.53,158.55,158.48,158.51,38522.0,131.4393,131.4559,131.3979,131.4228,38522.0
2017-09-20 15:40:00,158.52,158.55,158.45,158.49,33404.0,131.431,131.4559,131.373,131.4062,33404.0
2017-09-20 15:45:00,158.49,158.69,158.48,158.69,74645.0,131.4062,131.572,131.3979,131.572,74645.0
2017-09-20 15:50:00,158.68,158.79,158.67,158.7,72597.0,131.5637,131.6549,131.5554,131.5803,72597.0
2017-09-20 15:55:00,158.7,158.75,158.64,158.69,178757.0,131.5803,131.6217,131.5305,131.572,178757.0
2017-09-21 09:30:00,158.87,159.43,158.86,159.16,98787.0,131.7212,132.1855,131.7129,131.9617,98787.0
2017-09-21 09:35:00,159.16,159.19,158.75,158.93,24565.0,131.9617,131.9866,131.6217,131.771,24565.0
2017-09-21 09:40:00,158.87,159.0,158.79,158.81,21570.0,131.7212,131.829,131.6549,131.6715,21570.0
2017-09-21 09:45:00,158.8,158.91,158.72,158.77,26373.0,131.6632,131.7544,131.5969,131.6383,26373.0
2017-09-21 09:50:00,158.78,159.05,158.77,159.0,31768.0,131.6466,131.8705,131.6383,131.829,31768.0
2017-09-21 09:55:00,158.98,159.14,158.9,159.08,32133.0,131.8124,131.9451,131.7461,131.8954,32133.0
2017-09-21 10:00:00,159.06,159.19,158.97,159.12,29065.0,131.8788,131.9866,131.8042,131.9285,29065.0
2017-09-21 10:05:00,159.06,159.23,159.04,159.21,42057.0,131.8788,132.0197,131.8622,132.0031,42057.0
2017-09-21 10:10:00,159.18,159.32,159.17,159.28,35162.0,131.9783,132.0943,131.97,132.0612,35162.0
2017-09-21 10:15:00,159.31,159.42,159.23,159.28,27246.0,132.086,132.1773,132.0197,132.0612,27246.0
2017-09-21 10:20:00,159.28,159.43,159.26,159.32,27060.0,132.0612,132.1855,132.0446,132.0943,27060.0
2017-09-21 10:25:00,159.31,159.34,159.17,159.2,28075.0,132.086,132.1109,131.97,131.9948,28075.0
2017-09-21 10:30:00,159.2,159.3,159.16,159.28,25132.0,131.9948,132.0778,131.9617,132.0612,25132.0
2017-09-21 10:35:00,159.27,159.37,159.23,159.32,20196.0,132.0529,132.1358,132.0197,132.0943,20196.0
2017-09-21 10:40:00,159.3,159.33,159.23,159.27,12311.0,132.0778,132.1026,132.0197,132.0529,12311.0
2017-09-21 10:45:00,159.25,159.3,159.2,159.22,19634.0,132.0363,132.0778,131.9948,132.0114,19634.0
2017-09-21 10:50:00,159.22,159.22,159.03,159.08,22165.0,132.0114,132.0114,131.8539,131.8954,22165.0
2017-09-21 10:55:00,159.07,159.15,159.06,159.06,20818.0,131.8871,131.9534,131.8788,131.8788,20818.0
2017-09-21 11:00:00,159.06,159.1,158.9,158.91,26841.0,131.8788,131.9119,131.7461,131.7544,26841.0
2017-09-21 11:05:00,158.9,159.05,158.9,159.05,22255.0,131.7461,131.8705,131.7461,131.8705,22255.0
2017-09-21 11:10:00,159.04,159.2,159.04,159.2,20667.0,131.8622,131.9948,131.8622,131.9948,20667.0
2017-09-21 11:15:00,159.2,159.29,159.16,159.18,18097.0,131.9948,132.0695,131.9617,131.9783,18097.0
2017-09-21 11:20:00,159.18,159.22,159.12,159.16,22264.0,131.9783,132.0114,131.9285,131.9617,22264.0
2017-09-21 11:25:00,159.16,159.21,159.12,159.16,25628.0,131.9617,132.0031,131.9285,131.9617,25628.0
2017-09-21 11:30:00,159.18,159.25,159.14,159.17,18486.0,131.9783,132.0363,131.9451,131.97,18486.0
2017-09-21 11:35:00,159.16,159.16,159.02,159.09,12164.0,131.9617,131.9617,131.8456,131.9036,12164.0
2017-09-21 11:40:00,159.1,159.17,159.08,159.09,10942.0,131.9119,131.97,131.8954,131.9036,10942.0
2017-09-21 11:45:00,159.09,159.11,158.94,158.96,16731.0,131.9036,131.9202,131.7793,131.7959,16731.0
2017-09-21 11:50:00,158.96,158.98,158.91,158.91,13801.0,131.7959,131.8124,131.7544,131.7544,13801.0
2017-09-21 11:55:00,158.91,158.92,158.84,158.91,16636.0,131.7544,131.7627,131.6964,131.7544,16636.0
2017-09-21 12:00:00,158.9,159.05,158.87,159.03,32374.0,131.7461,131.8705,131.7212,131.8539,32374.0
2017-09-21 12:05:00,159.03,159.1,159.0,159.07,20604.0,131.8539,131.9119,131.829,131.8871,20604.0
2017-09-21 12:10:00,159.07,159.17,159.07,159.15,13977.0,131.8871,131.97,131.8871,131.9534,13977.0
2017-09-21 12:15:00,159.15,159.25,159.14,159.21,39779.0,131.9534,132.0363,131.9451,132.0031,39779.0
2017-09-21 12:20:00,159.2,159.23,159.16,159.23,18378.0,131.9948,132.0197,131.9617,132.0197,18378.0
2017-09-21 12:25:00,159.24,159.36,159.24,159.34,21906.0,132.028,132.1275,132.028,132.1109,21906.0
2017-09-21 12:30:00,159.34,159.53,159.34,159.49,41451.0,132.1109,132.2685,132.1109,132.2353,41451.0
2017-09-21 12:35:00,159.49,159.54,159.48,159.51,13572.0,132.2353,132.2767,132.227,132.2519,13572.0
2017-09-21 12:40:00,159.5,159.53,159.39,159.47,22904.0,132.2436,132.2685,132.1524,132.2187,22904.0
2017-09-21 12:45:00,159.47,159.51,159.44,159.51,14869.0,132.2187,132.2519,132.1938,132.2519,14869.0
2017-09-21 12:50:00,159.52,159.53,159.46,159.49,7998.0,132.2602,132.2685,132.2104,132.2353,7998.0
2017-09-21 12:55:00,159.46,159.56,159.46,159.49,25284.0,132.2104,132.2933,132.2104,132.2353,25284.0
2017-09-21 13:00:00,159.5,159.5,159.31,159.33,21874.0,132.2436,132.2436,132.086,132.1026,21874.0
2017-09-21 13:05:00,159.31,159.4,159.28,159.4,22973.0,132.086,132.1607,132.0612,132.1607,22973.0
2017-09-21 13:10:00,159.39,159.43,159.34,159.42,15098.0,132.1524,132.1855,132.1109,132.1773,15098.0
2017-09-21 13:15:00,159.44,159.46,159.39,159.43,8668.0,132.1938,132.2104,132.1524,132.1855,8668.0
2017-09-21 13:20:00,159.43,159.43,159.22,159.29,32702.0,132.1855,132.1855,132.0114,132.0695,32702.0
2017-09-21 13:25:00,159.3,159.33,159.24,159.24,22261.0,132.0778,132.1026,132.028,132.028,22261.0
2017-09-21 13:30:00,159.23,159.29,159.17,159.22,29612.0,132.0197,132.0695,131.97,132.0114,29612.0
2017-09-21 13:35:00,159.22,159.28,159.09,159.11,29772.0,132.0114,132.0612,131.9036,131.9202,29772.0
2017-09-21 13:40:00,159.12,159.2,159.08,159.11,21185.0,131.9285,131.9948,131.8954,131.9202,21185.0
2017-09-21 13:45:00,159.12,159.19,159.03,159.03,26342.0,131.9285,131.9866,131.8539,131.8539,26342.0
2017-09-21 13:50:00,159.03,159.03,158.83,158.94,70329.0,131.8539,131.8539,131.6881,131.7793,70329.0
2017-09-21 13:55:00,158.93,159.04,158.89,158.96,48705.0,131.771,131.8622,131.7378,131.7959,48705.0
2017-09-21 14:00:00,158.97,159.01,158.94,159.0,10732.0,131.8042,131.8373,131.7793,131.829,10732.0
2017-09-21 14:05:00,159.0,159.12,158.99,159.09,15116.0,131.829,131.9285,131.8207,131.9036,15116.0
2017-09-21 14:10:00,159.09,159.11,159.01,159.1,14081.0,131.9036,131.9202,131.8373,131.9119,14081.0
2017-09-21 14:15:00,159.1,159.15,159.07,159.11,12053.0,131.9119,131.9534,131.8871,131.9202,12053.0
2017-09-21 14:20:00,159.09,159.2,159.04,159.16,23376.0,131.9036,131.9948,131.8622,131.9617,23376.0
2017-09-21 14:25:00,159.17,159.19,159.09,159.09,10041.0,131.97,131.9866,131.9036,131.9036,10041.0
2017-09-21 14:30:00,159.09,159.11,159.05,159.05,19858.0,131.9036,131.9202,131.8705,131.8705,19858.0
2017-09-21 14:35:00,159.06,159.14,159.06,159.11,13314.0,131.8788,131.9451,131.8788,131.9202,13314.0
2017-09-21 14:40:00,159.09,159.11,159.06,159.09,16399.0,131.9036,131.9202,131.8788,131.9036,16399.0
2017-09-21 14:45:00,159.09,159.1,159.02,159.08,15684.0,131.9036,131.9119,131.8456,131.8954,15684.0
2017-09-21 14:50:00,159.09,159.11,159.05,159.09,22424.0,131.9036,131.9202,131.8705,131.9036,22424.0
2017-09-21 14:55:00,159.09,159.21,159.07,159.2,20017.0,131.9036,132.0031,131.8871,131.9948,20017.0
2017-09-21 15:00:00,159.21,159.27,159.21,159.25,18086.0,132.0031,132.0529,132.0031,132.0363,18086.0
2017-09-21 15:05:00,159.24,159.3,159.22,159.28,17063.0,132.028,132.0778,132.0114,132.0612,17063.0
2017-09-21 15:10:00,159.28,159.29,159.21,159.23,9631.0,132.0612,132.0695,132.0031,132.0197,9631.0
2017-09-21 15:15:00,159.23,159.4,159.22,159.26,43092.0,132.0197,132.1607,132.0114,132.0446,43092.0
2017-09-21 15:20:00,159.23,159.23,159.15,159.22,14817.0,132.0197,132.0197,131.9534,132.0114,14817.0
2017-09-21 15:25:00,159.22,159.32,159.19,159.29,45577.0,132.0114,132.0943,131.9866,132.0695,45577.0
2017-09-21 15:30:00,159.29,159.3,159.22,159.28,27503.0,132.0695,132.0778,132.0114,132.0612,27503.0
2017-09-21 15:35:00,159.27,159.38,159.26,159.37,25522.0,132.0529,132.1441,132.0446,132.1358,25522.0
2017-09-21 15:40:00,159.37,159.37,159.29,159.32,25948.0,132.1358,132.1358,132.0695,132.0943,25948.0
2017-09-21 15:45:00,159.32,159.43,159.32,159.35,57897.0,132.0943,132.1855,132.0943,132.1192,57897.0
2017-09-21 15:50:00,159.35,159.37,159.29,159.32,54610.0,132.1192,132.1358,132.0695,132.0943,54610.0
2017-09-21 15:55:00,159.32,159.32,159.21,159.25,115584.0,132.0943,132.0943,132.0031,132.0363,115584.0
2017-09-22 09:30:00,159.14,159.8,159.01,159.68,90449.0,131.9451,132.4923,131.8373,132.3928,90449.0
2017-09-22 09:35:00,159.62,159.65,159.32,159.36,30981.0,132.3431,132.3679,132.0943,132.1275,30981.0
2017-09-22 09:40:00,159.38,159.75,159.32,159.64,26620.0,132.1441,132.4509,132.0943,132.3597,26620.0
2017-09-22 09:45:00,159.66,159.91,159.66,159.82,33845.0,132.3762,132.5835,132.3762,132.5089,33845.0
2017-09-22 09:50:00,159.82,159.89,159.72,159.81,22419.0,132.5089,132.5669,132.426,132.5006,22419.0
2017-09-22 09:55:00,159.83,159.83,159.55,159.61,26076.0,132.5172,132.5172,132.285,132.3348,26076.0
2017-09-22 10:00:00,159.59,159.64,159.34,159.38,33993.0,132.3182,132.3597,132.1109,132.1441,33993.0
2017-09-22 10:05:00,159.4,159.85,159.3,159.81,49023.0,132.1607,132.5338,132.0778,132.5006,49023.0
2017-09-22 10:10:00,159.8,159.83,159.71,159.75,36426.0,132.4923,132.5172,132.4177,132.4509,36426.0
2017-09-22 10:15:00,159.73,159.77,159.68,159.77,20789.0,132.4343,132.4674,132.3928,132.4674,20789.0
2017-09-22 10:20:00,159.78,159.82,159.72,159.75,26303.0,132.4757,132.5089,132.426,132.4509,26303.0
2017-09-22 10:25:00,159.74,159.77,159.65,159.7,21184.0,132.4426,132.4674,132.3679,132.4094,21184.0
2017-09-22 10:30:00,159.69,159.78,159.62,159.71,37410.0,132.4011,132.4757,132.3431,132.4177,37410.0
2017-09-22 10:35:00,159.7,159.75,159.61,159.74,17680.0,132.4094,132.4509,132.3348,132.4426,17680.0
2017-09-22 10:40:00,159.71,159.78,159.62,159.66,28238.0,132.4177,132.4757,132.3431,132.3762,28238.0
2017-09-22 10:45:00,159.66,159.69,159.46,159.46,16239.0,132.3762,132.4011,132.2104,132.2104,16239.0
2017-09-22 10:50:00,159.44,159.55,159.41,159.49,16795.0,132.1938,132.285,132.169,132.2353,16795.0
2017-09-22 10:55:00,159.49,159.55,159.43,159.51,18624.0,132.2353,132.285,132.1855,132.2519,18624.0
2017-09-22 11:00:00,159.49,159.52,159.41,159.45,17626.0,132.2353,132.2602,132.169,132.2021,17626.0
2017-09-22 11:05:00,159.46,159.48,159.39,159.42,20823.0,132.2104,132.227,132.1524,132.1773,20823.0
2017-09-22 11:10:00,159.43,159.45,159.22,159.24,15463.0,132.1855,132.2021,132.0114,132.028,15463.0
2017-09-22 11:15:00,159.25,159.32,159.22,159.32,8664.0,132.0363,132.0943,132.0114,132.0943,8664.0
2017-09-22 11:20:00,159.31,159.45,159.29,159.42,17315.0,132.086,132.2021,132.0695,132.1773,17315.0
2017-09-22 11:25:00,159.4,159.5,159.39,159.46,18663.0,132.1607,132.2436,132.1524,132.2104,18663.0
2017-09-22 11:30:00,159.47,159.52,159.46,159.5,23677.0,132.2187,132.2602,132.2104,132.2436,23677.0
2017-09-22 11:35:00,159.5,159.51,159.45,159.47,13045.0,132.2436,132.2519,132.2021,132.2187,13045.0
2017-09-22 11:40:00,159.47,159.51,159.41,159.5,20148.0,132.2187,132.2519,132.169,132.2436,20148.0
2017-09-22 11:45:00,159.5,159.51,159.4,159.44,30578.0,132.2436,132.2519,132.1607,132.1938,30578.0
2017-09-22 11:50:00,159.43,159.46,159.34,159.39,17390.0,132.1855,132.2104,132.1109,132.1524,17390.0
2017-09-22 11:55:00,159.4,159.51,159.4,159.49,17248.0,132.1607,132.2519,132.1607,132.2353,17248.0
2017-09-22 12:00:00,159.49,159.69,159.49,159.56,49239.0,132.2353,132.4011,132.2353,132.2933,49239.0
2017-09-22 12:05:00,159.57,159.57,159.45,159.5,19993.0,132.3016,132.3016,132.2021,132.2436,19993.0
2017-09-22 12:10:00,159.51,159.57,159.46,159.47,11838.0,132.2519,132.3016,132.2104,132.2187,11838.0
2017-09-22 12:15:00,159.47,159.52,159.43,159.47,16922.0,132.2187,132.2602,132.1855,132.2187,16922.0
2017-09-22 12:20:00,159.47,159.49,159.41,159.42,21676.0,132.2187,132.2353,132.169,132.1773,21676.0
2017-09-22 12:25:00,159.41,159.51,159.35,159.51,11166.0,132.169,132.2519,132.1192,132.2519,11166.0
2017-09-22 12:30:00,159.51,159.51,159.37,159.47,9911.0,132.2519,132.2519,132.1358,132.2187,9911.0
2017-09-22 12:35:00,159.47,159.51,159.44,159.46,15784.0,132.2187,132.2519,132.1938,132.2104,15784.0
2017-09-22 12:40:00,159.44,159.52,159.43,159.48,16977.0,132.1938,132.2602,132.1855,132.227,16977.0
2017-09-22 12:45:00,159.5,159.58,159.44,159.58,26365.0,132.2436,132.3099,132.1938,132.3099,26365.0
2017-09-22 12:50:00,159.55,159.58,159.5,159.51,8078.0,132.285,132.3099,132.2436,132.2519,8078.0
2017-09-22 12:55:00,159.51,159.52,159.43,159.49,23713.0,132.2519,132.2602,132.1855,132.2353,23713.0
2017-09-22 13:00:00,159.48,159.59,159.47,159.54,14188.0,132.227,132.3182,132.2187,132.2767,14188.0
2017-09-22 13:05:00,159.56,159.56,159.49,159.5,12036.0,132.2933,132.2933,132.2353,132.2436,12036.0
2017-09-22 13:10:00,159.5,159.53,159.43,159.44,16846.0,132.2436,132.2685,132.1855,132.1938,16846.0
2017-09-22 13:15:00,159.44,159.44,159.34,159.35,25252.0,132.1938,132.1938,132.1109,132.1192,25252.0
2017-09-22 13:20:00,159.35,159.42,159.34,159.4,13653.0,132.1192,132.1773,132.1109,132.1607,13653.0
2017-09-22 13:25:00,159.41,159.43,159.36,159.37,14305.0,132.169,132.1855,132.1275,132.1358,14305.0
2017-09-22 13:30:00,159.37,159.52,159.34,159.5,68155.0,132.1358,132.2602,132.1109,132.2436,68155.0
2017-09-22 13:35:00,159.5,159.51,159.36,159.45,21051.0,132.2436,132.2519,132.1275,132.2021,21051.0
2017-09-22 13:40:00,159.46,159.48,159.42,159.48,68701.0,132.2104,132.227,132.1773,132.227,68701.0
2017-09-22 13:45:00,159.48,159.54,159.48,159.52,18209.0,132.227,132.2767,132.227,132.2602,18209.0
2017-09-22 13:50:00,159.53,159.53,159.4,159.42,23295.0,132.2685,132.2685,132.1607,132.1773,23295.0
2017-09-22 13:55:00,159.42,159.49,159.39,159.49,14634.0,132.1773,132.2353,132.1524,132.2353,14634.0
2017-09-22 14:00:00,159.48,159.5,159.4,159.45,17614.0,132.227,132.2436,132.1607,132.2021,17614.0
2017-09-22 14:05:00,159.43,159.46,159.38,159.43,14486.0,132.1855,132.2104,132.1441,132.1855,14486.0
2017-09-22 14:10:00,159.44,159.57,159.44,159.56,72739.0,132.1938,132.3016,132.1938,132.2933,72739.0
2017-09-22 14:15:00,159.56,159.67,159.43,159.65,54238.0,132.2933,132.3845,132.1855,132.3679,54238.0
2017-09-22 14:20:00,159.65,159.74,159.49,159.74,42004.0,132.3679,132.4426,132.2353,132.4426,42004.0
2017-09-22 14:25:00,159.74,159.81,159.73,159.8,34140.0,132.4426,132.5006,132.4343,132.4923,34140.0
2017-09-22 14:30:00,159.81,159.87,159.8,159.86,16825.0,132.5006,132.5504,132.4923,132.5421,16825.0
2017-09-22 14:35:00,159.86,159.88,159.85,159.87,13826.0,132.5421,132.5586,132.5338,132.5504,13826.0
2017-09-22 14:40:00,159.87,159.89,159.83,159.88,28969.0,132.5504,132.5669,132.5172,132.5586,28969.0
2017-09-22 14:45:00,159.88,159.93,159.86,159.92,31031.0,132.5586,132.6001,132.5421,132.5918,31031.0
2017-09-22 14:50:00,159.92,159.94,159.88,159.89,21853.0,132.5918,132.6084,132.5586,132.5669,21853.0
2017-09-22 14:55:00,159.89,159.94,159.89,159.93,26553.0,132.5669,132.6084,132.5669,132.6001,26553.0
2017-09-22 15:00:00,159.93,159.93,159.87,159.88,23653.0,132.6001,132.6001,132.5504,132.5586,23653.0
2017-09-22 15:05:00,159.87,159.89,159.83,159.87,22639.0,132.5504,132.5669,132.5172,132.5504,22639.0
2017-09-22 15:10:00,159.87,159.88,159.75,159.77,30620.0,132.5504,132.5586,132.4509,132.4674,30620.0
2017-09-22 15:15:00,159.79,159.84,159.76,159.8,29098.0,132.484,132.5255,132.4591,132.4923,29098.0
2017-09-22 15:20:00,159.81,159.85,159.75,159.84,28017.0,132.5006,132.5338,132.4509,132.5255,28017.0
2017-09-22 15:25:00,159.83,159.9,159.81,159.9,25347.0,132.5172,132.5752,132.5006,132.5752,25347.0
2017-09-22 15:30:00,159.89,159.94,159.87,159.87,33314.0,132.5669,132.6084,132.5504,132.5504,33314.0
2017-09-22 15:35:00,159.87,159.96,159.86,159.95,40906.0,132.5504,132.625,132.5421,132.6167,40906.0
2017-09-22 15:40:00,159.96,159.99,159.94,159.98,52152.0,132.625,132.6498,132.6084,132.6416,52152.0
2017-09-22 15:45:00,159.99,160.0,159.89,159.92,50000.0,132.6498,132.6581,132.5669,132.5918,50000.0
2017-09-22 15:50:00,159.91,159.94,159.87,159.89,93617.0,132.5835,132.6084,132.5504,132.5669,93617.0
2017-09-22 15:55:00,159.89,160.09,159.88,159.94,339392.0,132.5669,132.7328,132.5586,132.6084,339392.0
2017-09-25 09:30:00,160.05,160.3,159.83,160.2,108879.0,132.6996,132.9069,132.5172,132.824,108879.0
2017-09-25 09:35:00,160.19,160.61,160.19,160.57,58264.0,132.8157,133.1639,132.8157,133.1307,58264.0
2017-09-25 09:40:00,160.55,160.65,160.26,160.27,27618.0,133.1141,133.1971,132.8737,132.882,27618.0
2017-09-25 09:45:00,160.28,160.37,160.14,160.27,51486.0,132.8903,132.9649,132.7742,132.882,51486.0
2017-09-25 09:50:00,160.28,160.33,160.14,160.25,30648.0,132.8903,132.9317,132.7742,132.8654,30648.0
2017-09-25 09:55:00,160.22,160.47,160.22,160.39,38331.0,132.8405,133.0478,132.8405,132.9815,38331.0
2017-09-25 10:00:00,160.38,160.72,160.31,160.69,53590.0,132.9732,133.2551,132.9152,133.2302,53590.0
2017-09-25 10:05:00,160.68,160.68,160.52,160.61,60095.0,133.2219,133.2219,133.0893,133.1639,60095.0
2017-09-25 10:10:00,160.6,160.7,160.47,160.7,42324.0,133.1556,133.2385,133.0478,133.2385,42324.0
2017-09-25 10:15:00,160.69,160.88,160.69,160.85,71348.0,133.2302,133.3878,133.2302,133.3629,71348.0
2017-09-25 10:20:00,160.85,160.94,160.84,160.87,51037.0,133.3629,133.4375,133.3546,133.3795,51037.0
2017-09-25 10:25:00,160.89,161.1,160.89,161.0,103720.0,133.396,133.5702,133.396,133.4873,103720.0
2017-09-25 10:30:00,161.03,161.05,160.93,161.03,57167.0,133.5121,133.5287,133.4292,133.5121,57167.0
2017-09-25 10:35:00,161.02,161.05,160.72,160.72,35545.0,133.5038,133.5287,133.2551,133.2551,35545.0
2017-09-25 10:40:00,160.7,160.78,160.62,160.78,29996.0,133.2385,133.3048,133.1722,133.3048,29996.0
2017-09-25 10:45:00,160.77,160.86,160.73,160.75,23655.0,133.2966,133.3712,133.2634,133.28,23655.0
2017-09-25 10:50:00,160.74,160.74,160.39,160.42,32079.0,133.2717,133.2717,132.9815,133.0064,32079.0
2017-09-25 10:55:00,160.42,160.43,160.15,160.17,39953.0,133.0064,133.0147,132.7825,132.7991,39953.0
2017-09-25 11:00:00,160.16,160.22,159.75,159.9,49158.0,132.7908,132.8405,132.4509,132.5752,49158.0
2017-09-25 11:05:00,159.91,160.03,159.8,159.88,32108.0,132.5835,132.683,132.4923,132.5586,32108.0
2017-09-25 11:10:00,159.9,160.01,159.86,159.93,30235.0,132.5752,132.6664,132.5421,132.6001,30235.0
2017-09-25 11:15:00,159.94,160.0,159.82,159.88,32562.0,132.6084,132.6581,132.5089,132.5586,32562.0
2017-09-25 11:20:00,159.87,159.88,159.75,159.8,31906.0,132.5504,132.5586,132.4509,132.4923,31906.0
2017-09-25 11:25:00,159.8,160.16,159.77,160.15,37048.0,132.4923,132.7908,132.4674,132.7825,37048.0
2017-09-25 11:30:00,160.15,160.21,160.09,160.15,18875.0,132.7825,132.8323,132.7328,132.7825,18875.0
2017-09-25 11:35:00,160.15,160.3,160.1,160.25,32348.0,132.7825,132.9069,132.741,132.8654,32348.0
2017-09-25 11:40:00,160.23,160.28,160.16,160.21,17759.0,132.8488,132.8903,132.7908,132.8323,17759.0
2017-09-25 11:45:00,160.18,160.23,160.07,160.09,16387.0,132.8074,132.8488,132.7162,132.7328,16387.0
2017-09-25 11:50:00,160.08,160.11,160.0,160.02,15765.0,132.7245,132.7493,132.6581,132.6747,15765.0
2017-09-25 11:55:00,160.03,160.09,159.95,160.06,19145.0,132.683,132.7328,132.6167,132.7079,19145.0
2017-09-25 12:00:00,160.06,160.13,159.98,160.05,26647.0,132.7079,132.7659,132.6416,132.6996,26647.0
2017-09-25 12:05:00,160.06,160.12,160.01,160.1,18812.0,132.7079,132.7576,132.6664,132.741,18812.0
2017-09-25 12:10:00,160.07,160.18,160.02,160.08,19330.0,132.7162,132.8074,132.6747,132.7245,19330.0
2017-09-25 12:15:00,160.08,160.27,160.08,160.22,10959.0,132.7245,132.882,132.7245,132.8405,10959.0
2017-09-25 12:20:00,160.24,160.3,160.15,160.22,23976.0,132.8571,132.9069,132.7825,132.8405,23976.0
2017-09-25 12:25:00,160.25,160.45,160.23,160.42,17067.0,132.8654,133.0312,132.8488,133.0064,17067.0
2017-09-25 12:30:00,160.4,160.47,160.39,160.39,21861.0,132.9898,133.0478,132.9815,132.9815,21861.0
2017-09-25 12:35:00,160.38,160.46,160.34,160.46,14357.0,132.9732,133.0395,132.94,133.0395,14357.0
2017-09-25 12:40:00,160.45,160.62,160.45,160.6,10737.0,133.0312,133.1722,133.0312,133.1556,10737.0
2017-09-25 12:45:00,160.6,160.6,160.46,160.48,11719.0,133.1556,133.1556,133.0395,133.0561,11719.0
2017-09-25 12:50:00,160.48,160.65,160.47,160.59,20382.0,133.0561,133.1971,133.0478,133.1473,20382.0
2017-09-25 12:55:00,160.59,160.75,160.54,160.73,63044.0,133.1473,133.28,133.1059,133.2634,63044.0
2017-09-25 13:00:00,160.73,160.8,160.68,160.72,55191.0,133.2634,133.3214,133.2219,133.2551,55191.0
2017-09-25 13:05:00,160.72,160.75,160.7,160.71,38258.0,133.2551,133.28,133.2385,133.2468,38258.0
2017-09-25 13:10:00,160.73,160.78,160.7,160.78,9352.0,133.2634,133.3048,133.2385,133.3048,9352.0
2017-09-25 13:15:00,160.76,160.89,160.76,160.83,27814.0,133.2883,133.396,133.2883,133.3463,27814.0
2017-09-25 13:20:00,160.83,160.94,160.78,160.92,22968.0,133.3463,133.4375,133.3048,133.4209,22968.0
2017-09-25 13:25:00,160.92,161.02,160.92,161.01,24627.0,133.4209,133.5038,133.4209,133.4955,24627.0
2017-09-25 13:30:00,161.0,161.01,160.92,160.95,21350.0,133.4873,133.4955,133.4209,133.4458,21350.0
2017-09-25 13:35:00,160.95,161.02,160.94,161.01,26744.0,133.4458,133.5038,133.4375,133.4955,26744.0
2017-09-25 13:40:00,161.03,161.05,160.96,160.98,24732.0,133.5121,133.5287,133.4541,133.4707,24732.0
2017-09-25 13:45:00,160.99,161.03,160.9,161.02,33252.0,133.479,133.5121,133.4043,133.5038,33252.0
2017-09-25 13:50:00,161.03,161.24,161.02,161.2,58559.0,133.5121,133.6862,133.5038,133.6531,58559.0
2017-09-25 13:55:00,161.19,161.24,161.15,161.16,40065.0,133.6448,133.6862,133.6116,133.6199,40065.0
2017-09-25 14:00:00,161.16,161.2,161.0,161.07,34533.0,133.6199,133.6531,133.4873,133.5453,34533.0
2017-09-25 14:05:00,161.06,161.07,160.99,161.03,21807.0,133.537,133.5453,133.479,133.5121,21807.0
2017-09-25 14:10:00,161.02,161.08,160.98,161.08,20833.0,133.5038,133.5536,133.4707,133.5536,20833.0
2017-09-25 14:15:00,161.09,161.11,161.03,161.07,23514.0,133.5619,133.5785,133.5121,133.5453,23514.0
2017-09-25 14:20:00,161.08,161.1,161.02,161.06,21247.0,133.5536,133.5702,133.5038,133.537,21247.0
2017-09-25 14:25:00,161.07,161.07,160.97,161.01,30390.0,133.5453,133.5453,133.4624,133.4955,30390.0
2017-09-25 14:30:00,161.02,161.03,160.9,161.0,38444.0,133.5038,133.5121,133.4043,133.4873,38444.0
2017-09-25 14:35:00,161.01,161.07,160.99,161.04,22265.0,133.4955,133.5453,133.479,133.5204,22265.0
2017-09-25 14:40:00,161.04,161.07,160.98,161.05,24765.0,133.5204,133.5453,133.4707,133.5287,24765.0
2017-09-25 14:45:00,161.05,161.13,160.98,161.12,23965.0,133.5287,133.595,133.4707,133.5867,23965.0
2017-09-25 14:50:00,161.12,161.38,161.1,161.32,50355.0,133.5867,133.8023,133.5702,133.7526,50355.0
2017-09-25 14:55:00,161.33,161.43,161.25,161.28,41550.0,133.7609,133.8438,133.6945,133.7194,41550.0
2017-09-25 15:00:00,161.28,161.28,161.01,161.05,35525.0,133.7194,133.7194,133.4955,133.5287,35525.0
2017-09-25 15:05:00,161.05,161.14,161.02,161.13,29254.0,133.5287,133.6033,133.5038,133.595,29254.0
2017-09-25 15:10:00,161.13,161.15,161.07,161.08,20960.0,133.595,133.6116,133.5453,133.5536,20960.0
2017-09-25 15:15:00,161.07,161.12,161.07,161.09,25175.0,133.5453,133.5867,133.5453,133.5619,25175.0
2017-09-25 15:20:00,161.07,161.12,160.98,161.12,29860.0,133.5453,133.5867,133.4707,133.5867,29860.0
2017-09-25 15:25:00,161.12,161.14,161.04,161.09,27139.0,133.5867,133.6033,133.5204,133.5619,27139.0
2017-09-25 15:30:00,161.07,161.15,161.07,161.13,31679.0,133.5453,133.6116,133.5453,133.595,31679.0
2017-09-25 15:35:00,161.13,161.15,161.05,161.11,35336.0,133.595,133.6116,133.5287,133.5785,35336.0
2017-09-25 15:40:00,161.11,161.19,161.06,161.18,46089.0,133.5785,133.6448,133.537,133.6365,46089.0
2017-09-25 15:45:00,161.18,161.27,161.17,161.25,71146.0,133.6365,133.7111,133.6282,133.6945,71146.0
2017-09-25 15:50:00,161.25,161.29,161.23,161.26,98090.0,133.6945,133.7277,133.6779,133.7028,98090.0
2017-09-25 15:55:00,161.26,161.38,161.14,161.15,244074.0,133.7028,133.8023,133.6033,133.6116,244074.0
2017-09-26 09:30:00,161.55,161.65,161.27,161.42,102972.0,133.9433,134.0262,133.7111,133.8355,102972.0
2017-09-26 09:35:00,161.46,161.8,161.41,161.75,50033.0,133.8686,134.1505,133.8272,134.1091,50033.0
2017-09-26 09:40:00,161.75,161.91,161.69,161.8,34913.0,134.1091,134.2417,134.0593,134.1505,34913.0
2017-09-26 09:45:00,161.86,161.89,161.67,161.72,31983.0,134.2003,134.2252,134.0428,134.0842,31983.0
2017-09-26 09:50:00,161.72,161.82,161.66,161.81,52342.0,134.0842,134.1671,134.0345,134.1588,52342.0
2017-09-26 09:55:00,161.78,161.95,161.64,161.65,69026.0,134.134,134.2749,134.0179,134.0262,69026.0
2017-09-26 10:00:00,161.65,161.67,160.79,160.84,49141.0,134.0262,134.0428,133.3131,133.3546,49141.0
2017-09-26 10:05:00,160.84,161.21,160.81,161.18,35835.0,133.3546,133.6614,133.3297,133.6365,35835.0
2017-09-26 10:10:00,161.21,161.5,161.19,161.41,30723.0,133.6614,133.9018,133.6448,133.8272,30723.0
2017-09-26 10:15:00,161.39,161.4,161.27,161.34,23679.0,133.8106,133.8189,133.7111,133.7691,23679.0
2017-09-26 10:20:00,161.33,161.53,161.32,161.52,26046.0,133.7609,133.9267,133.7526,133.9184,26046.0
2017-09-26 10:25:00,161.52,161.57,161.36,161.43,24146.0,133.9184,133.9598,133.7857,133.8438,24146.0
2017-09-26 10:30:00,161.46,161.47,161.3,161.46,18165.0,133.8686,133.8769,133.736,133.8686,18165.0
2017-09-26 10:35:00,161.47,161.47,161.36,161.38,15589.0,133.8769,133.8769,133.7857,133.8023,15589.0
2017-09-26 10:40:00,161.37,161.51,161.37,161.51,22504.0,133.794,133.9101,133.794,133.9101,22504.0
2017-09-26 10:45:00,161.52,161.54,161.29,161.29,23486.0,133.9184,133.935,133.7277,133.7277,23486.0
2017-09-26 10:50:00,161.3,161.41,161.27,161.35,22571.0,133.736,133.8272,133.7111,133.7774,22571.0
2017-09-26 10:55:00,161.37,161.41,161.25,161.28,16791.0,133.794,133.8272,133.6945,133.7194,16791.0
2017-09-26 11:00:00,161.29,161.36,161.25,161.32,27162.0,133.7277,133.7857,133.6945,133.7526,27162.0
2017-09-26 11:05:00,161.33,161.38,161.27,161.32,20210.0,133.7609,133.8023,133.7111,133.7526,20210.0
2017-09-26 11:10:00,161.31,161.43,161.29,161.38,22726.0,133.7443,133.8438,133.7277,133.8023,22726.0
2017-09-26 11:15:00,161.38,161.48,161.36,161.42,25890.0,133.8023,133.8852,133.7857,133.8355,25890.0
2017-09-26 11:20:00,161.43,161.47,161.39,161.45,18046.0,133.8438,133.8769,133.8106,133.8604,18046.0
2017-09-26 11:25:00,161.44,161.52,161.4,161.44,36326.0,133.8521,133.9184,133.8189,133.8521,36326.0
2017-09-26 11:30:00,161.43,161.57,161.4,161.57,21168.0,133.8438,133.9598,133.8189,133.9598,21168.0
2017-09-26 11:35:00,161.56,161.75,161.56,161.72,13087.0,133.9516,134.1091,133.9516,134.0842,13087.0
2017-09-26 11:40:00,161.72,161.83,161.72,161.81,21663.0,134.0842,134.1754,134.0842,134.1588,21663.0
2017-09-26 11:45:00,161.79,161.89,161.77,161.88,22006.0,134.1422,134.2252,134.1257,134.2169,22006.0
2017-09-26 11:50:00,161.88,161.98,161.87,161.94,29733.0,134.2169,134.2998,134.2086,134.2666,29733.0
2017-09-26 11:55:00,161.93,161.95,161.83,161.91,16106.0,134.2583,134.2749,134.1754,134.2417,16106.0
2017-09-26 12:00:00,161.92,162.0,161.87,161.91,46031.0,134.25,134.3164,134.2086,134.2417,46031.0
2017-09-26 12:05:00,161.94,161.95,161.91,161.93,15298.0,134.2666,134.2749,134.2417,134.2583,15298.0
2017-09-26 12:10:00,161.93,161.96,161.8,161.95,22135.0,134.2583,134.2832,134.1505,134.2749,22135.0
2017-09-26 12:15:00,161.95,162.0,161.91,161.91,14614.0,134.2749,134.3164,134.2417,134.2417,14614.0
2017-09-26 12:20:00,161.91,161.97,161.9,161.95,21427.0,134.2417,134.2915,134.2335,134.2749,21427.0
2017-09-26 12:25:00,161.95,161.96,161.85,161.93,22115.0,134.2749,134.2832,134.192,134.2583,22115.0
2017-09-26 12:30:00,161.93,161.99,161.75,161.75,16857.0,134.2583,134.3081,134.1091,134.1091,16857.0
2017-09-26 12:35:00,161.77,161.77,161.6,161.62,15372.0,134.1257,134.1257,133.9847,134.0013,15372.0
2017-09-26 12:40:00,161.62,161.77,161.57,161.73,22833.0,134.0013,134.1257,133.9598,134.0925,22833.0
2017-09-26 12:45:00,161.72,161.75,161.62,161.72,11030.0,134.0842,134.1091,134.0013,134.0842,11030.0
2017-09-26 12:50:00,161.68,161.73,161.63,161.66,11818.0,134.051,134.0925,134.0096,134.0345,11818.0
2017-09-26 12:55:00,161.64,161.64,161.49,161.53,18319.0,134.0179,134.0179,133.8935,133.9267,18319.0
2017-09-26 13:00:00,161.53,161.57,161.49,161.56,13852.0,133.9267,133.9598,133.8935,133.9516,13852.0
2017-09-26 13:05:00,161.55,161.57,161.49,161.51,7876.0,133.9433,133.9598,133.8935,133.9101,7876.0
2017-09-26 13:10:00,161.5,161.52,161.41,161.51,14313.0,133.9018,133.9184,133.8272,133.9101,14313.0
2017-09-26 13:15:00,161.51,161.51,161.37,161.46,18646.0,133.9101,133.9101,133.794,133.8686,18646.0
2017-09-26 13:20:00,161.45,161.49,161.39,161.39,16624.0,133.8604,133.8935,133.8106,133.8106,16624.0
2017-09-26 13:25:00,161.4,161.43,161.26,161.27,18443.0,133.8189,133.8438,133.7028,133.7111,18443.0
2017-09-26 13:30:00,161.27,161.33,161.26,161.28,18486.0,133.7111,133.7609,133.7028,133.7194,18486.0
2017-09-26 13:35:00,161.28,161.3,161.21,161.25,25107.0,133.7194,133.736,133.6614,133.6945,25107.0
2017-09-26 13:40:00,161.25,161.37,161.25,161.36,15075.0,133.6945,133.794,133.6945,133.7857,15075.0
2017-09-26 13:45:00,161.35,161.35,161.29,161.31,15161.0,133.7774,133.7774,133.7277,133.7443,15161.0
2017-09-26 13:50:00,161.32,161.45,161.29,161.45,16394.0,133.7526,133.8604,133.7277,133.8604,16394.0
2017-09-26 13:55:00,161.47,161.47,161.36,161.42,20906.0,133.8769,133.8769,133.7857,133.8355,20906.0
2017-09-26 14:00:00,161.41,161.52,161.4,161.4,15240.0,133.8272,133.9184,133.8189,133.8189,15240.0
2017-09-26 14:05:00,161.41,161.41,161.33,161.37,11803.0,133.8272,133.8272,133.7609,133.794,11803.0
2017-09-26 14:10:00,161.36,161.37,161.29,161.33,19743.0,133.7857,133.794,133.7277,133.7609,19743.0
2017-09-26 14:15:00,161.32,161.33,161.26,161.32,18116.0,133.7526,133.7609,133.7028,133.7526,18116.0
2017-09-26 14:20:00,161.32,161.33,161.23,161.28,15085.0,133.7526,133.7609,133.6779,133.7194,15085.0
2017-09-26 14:25:00,161.27,161.29,161.16,161.22,15056.0,133.7111,133.7277,133.6199,133.6697,15056.0
2017-09-26 14:30:00,161.24,161.27,161.21,161.23,14762.0,133.6862,133.7111,133.6614,133.6779,14762.0
2017-09-26 14:35:00,161.23,161.27,161.16,161.21,17449.0,133.6779,133.7111,133.6199,133.6614,17449.0
2017-09-26 14:40:00,161.22,161.26,161.2,161.26,13048.0,133.6697,133.7028,133.6531,133.7028,13048.0
2017-09-26 14:45:00,161.26,161.31,161.22,161.26,15581.0,133.7028,133.7443,133.6697,133.7028,15581.0
2017-09-26 14:50:00,161.26,161.29,161.21,161.23,34061.0,133.7028,133.7277,133.6614,133.6779,34061.0
2017-09-26 14:55:00,161.25,161.25,161.02,161.24,49910.0,133.6945,133.6945,133.5038,133.6862,49910.0
2017-09-26 15:00:00,161.24,161.3,161.17,161.23,29714.0,133.6862,133.736,133.6282,133.6779,29714.0
2017-09-26 15:05:00,161.23,161.3,161.2,161.26,27478.0,133.6779,133.736,133.6531,133.7028,27478.0
2017-09-26 15:10:00,161.26,161.32,161.2,161.29,28864.0,133.7028,133.7526,133.6531,133.7277,28864.0
2017-09-26 15:15:00,161.29,161.42,161.28,161.41,22923.0,133.7277,133.8355,133.7194,133.8272,22923.0
2017-09-26 15:20:00,161.42,161.44,161.34,161.34,15772.0,133.8355,133.8521,133.7691,133.7691,15772.0
2017-09-26 15:25:00,161.35,161.43,161.33,161.42,18850.0,133.7774,133.8438,133.7609,133.8355,18850.0
2017-09-26 15:30:00,161.41,161.43,161.28,161.39,31324.0,133.8272,133.8438,133.7194,133.8106,31324.0
2017-09-26 15:35:00,161.39,161.46,161.37,161.45,22559.0,133.8106,133.8686,133.794,133.8604,22559.0
2017-09-26 15:40:00,161.45,161.46,161.27,161.27,33475.0,133.8604,133.8686,133.7111,133.7111,33475.0
2017-09-26 15:45:00,161.29,161.47,161.29,161.35,50206.0,133.7277,133.8769,133.7277,133.7774,50206.0
2017-09-26 15:50:00,161.37,161.42,161.2,161.22,78417.0,133.794,133.8355,133.6531,133.6697,78417.0
2017-09-26 15:55:00,161.21,161.28,161.14,161.27,104398.0,133.6614,133.7194,133.6033,133.7111,104398.0
2017-09-27 09:30:00,161.38,161.66,161.15,161.15,91239.0,133.8023,134.0345,133.6116,133.6116,91239.0
2017-09-27 09:35:00,161.32,161.69,161.3,161.47,18364.0,133.7526,134.0593,133.736,133.8769,18364.0
2017-09-27 09:40:00,161.45,161.64,161.42,161.45,23199.0,133.8604,134.0179,133.8355,133.8604,23199.0
2017-09-27 09:45:00,161.46,161.53,161.11,161.16,27677.0,133.8686,133.9267,133.5785,133.6199,27677.0
2017-09-27 09:50:00,161.16,161.2,160.9,161.18,33982.0,133.6199,133.6531,133.4043,133.6365,33982.0
2017-09-27 09:55:00,161.17,161.36,161.16,161.35,33461.0,133.6282,133.7857,133.6199,133.7774,33461.0
2017-09-27 10:00:00,161.36,161.68,161.25,161.37,36006.0,133.7857,134.051,133.6945,133.794,36006.0
2017-09-27 10:05:00,161.37,161.37,161.18,161.31,18166.0,133.794,133.794,133.6365,133.7443,18166.0
2017-09-27 10:10:00,161.31,161.41,161.18,161.39,17298.0,133.7443,133.8272,133.6365,133.8106,17298.0
2017-09-27 10:15:00,161.38,161.44,161.24,161.31,17642.0,133.8023,133.8521,133.6862,133.7443,17642.0
2017-09-27 10:20:00,161.32,161.32,161.15,161.17,20044.0,133.7526,133.7526,133.6116,133.6282,20044.0
2017-09-27 10:25:00,161.15,161.17,161.04,161.04,18606.0,133.6116,133.6282,133.5204,133.5204,18606.0
2017-09-27 10:30:00,161.04,161.11,160.82,160.92,25638.0,133.5204,133.5785,133.338,133.4209,25638.0
2017-09-27 10:35:00,160.9,160.91,160.67,160.67,28085.0,133.4043,133.4126,133.2136,133.2136,28085.0
2017-09-27 10:40:00,160.66,160.75,160.57,160.7,25639.0,133.2054,133.28,133.1307,133.2385,25639.0
2017-09-27 10:45:00,160.67,160.74,160.61,160.61,23547.0,133.2136,133.2717,133.1639,133.1639,23547.0
2017-09-27 10:50:00,160.6,160.6,160.14,160.17,34507.0,133.1556,133.1556,132.7742,132.7991,34507.0
2017-09-27 10:55:00,160.17,160.4,160.14,160.35,32767.0,132.7991,132.9898,132.7742,132.9483,32767.0
2017-09-27 11:00:00,160.33,160.65,160.23,160.64,34780.0,132.9317,133.1971,132.8488,133.1888,34780.0
2017-09-27 11:05:00,160.68,160.93,160.62,160.86,11706.0,133.2219,133.4292,133.1722,133.3712,11706.0
2017-09-27 11:10:00,160.83,161.0,160.8,160.95,17497.0,133.3463,133.4873,133.3214,133.4458,17497.0
2017-09-27 11:15:00,160.97,161.1,160.9,161.06,13980.0,133.4624,133.5702,133.4043,133.537,13980.0
2017-09-27 11:20:00,161.06,161.13,161.0,161.11,20389.0,133.537,133.595,133.4873,133.5785,20389.0
2017-09-27 11:25:00,161.12,161.29,161.08,161.23,16391.0,133.5867,133.7277,133.5536,133.6779,16391.0
2017-09-27 11:30:00,161.25,161.26,160.93,160.94,22554.0,133.6945,133.7028,133.4292,133.4375,22554.0
2017-09-27 11:35:00,160.93,161.08,160.93,161.05,10901.0,133.4292,133.5536,133.4292,133.5287,10901.0
2017-09-27 11:40:00,161.04,161.11,160.93,161.05,20175.0,133.5204,133.5785,133.4292,133.5287,20175.0
2017-09-27 11:45:00,161.05,161.22,161.01,161.15,21221.0,133.5287,133.6697,133.4955,133.6116,21221.0
2017-09-27 11:50:00,161.15,161.17,161.04,161.07,10811.0,133.6116,133.6282,133.5204,133.5453,10811.0
2017-09-27 11:55:00,161.05,161.1,160.97,160.99,14377.0,133.5287,133.5702,133.4624,133.479,14377.0
2017-09-27 12:00:00,160.97,161.11,160.97,160.99,18862.0,133.4624,133.5785,133.4624,133.479,18862.0
2017-09-27 12:05:00,160.99,161.21,160.98,161.17,16675.0,133.479,133.6614,133.4707,133.6282,16675.0
2017-09-27 12:10:00,161.17,161.23,161.15,161.18,9829.0,133.6282,133.6779,133.6116,133.6365,9829.0
2017-09-27 12:15:00,161.2,161.21,161.02,161.06,24700.0,133.6531,133.6614,133.5038,133.537,24700.0
2017-09-27 12:20:00,161.07,161.07,160.98,160.98,10989.0,133.5453,133.5453,133.4707,133.4707,10989.0
2017-09-27 12:25:00,160.98,161.06,160.94,161.03,18200.0,133.4707,133.537,133.4375,133.5121,18200.0
2017-09-27 12:30:00,161.03,161.16,161.01,161.16,13668.0,133.5121,133.6199,133.4955,133.6199,13668.0
2017-09-27 12:35:00,161.15,161.25,161.14,161.16,8406.0,133.6116,133.6945,133.6033,133.6199,8406.0
2017-09-27 12:40:00,161.16,161.25,161.14,161.23,12031.0,133.6199,133.6945,133.6033,133.6779,12031.0
2017-09-27 12:45:00,161.23,161.28,161.2,161.21,11218.0,133.6779,133.7194,133.6531,133.6614,11218.0
2017-09-27 12:50:00,161.2,161.22,161.09,161.14,11438.0,133.6531,133.6697,133.5619,133.6033,11438.0
2017-09-27 12:55:00,161.13,161.15,161.05,161.15,13560.0,133.595,133.6116,133.5287,133.6116,13560.0
2017-09-27 13:00:00,161.16,161.19,161.14,161.18,8486.0,133.6199,133.6448,133.6033,133.6365,8486.0
2017-09-27 13:05:00,161.16,161.22,161.13,161.16,13732.0,133.6199,133.6697,133.595,133.6199,13732.0
2017-09-27 13:10:00,161.15,161.3,161.13,161.27,15528.0,133.6116,133.736,133.595,133.7111,15528.0
2017-09-27 13:15:00,161.26,161.29,161.2,161.28,16058.0,133.7028,133.7277,133.6531,133.7194,16058.0
2017-09-27 13:20:00,161.26,161.29,161.2,161.23,14564.0,133.7028,133.7277,133.6531,133.6779,14564.0
2017-09-27 13:25:00,161.23,161.3,161.22,161.28,19575.0,133.6779,133.736,133.6697,133.7194,19575.0
2017-09-27 13:30:00,161.29,161.34,161.28,161.32,15930.0,133.7277,133.7691,133.7194,133.7526,15930.0
2017-09-27 13:35:00,161.31,161.35,161.24,161.24,19320.0,133.7443,133.7774,133.6862,133.6862,19320.0
2017-09-27 13:40:00,161.25,161.31,161.22,161.26,17404.0,133.6945,133.7443,133.6697,133.7028,17404.0
2017-09-27 13:45:00,161.25,161.31,161.21,161.25,23565.0,133.6945,133.7443,133.6614,133.6945,23565.0
2017-09-27 13:50:00,161.23,161.29,161.2,161.26,15106.0,133.6779,133.7277,133.6531,133.7028,15106.0
2017-09-27 13:55:00,161.26,161.26,161.15,161.16,28313.0,133.7028,133.7028,133.6116,133.6199,28313.0
2017-09-27 14:00:00,161.16,161.31,161.15,161.31,22312.0,133.6199,133.7443,133.6116,133.7443,22312.0
2017-09-27 14:05:00,161.32,161.36,161.25,161.31,12444.0,133.7526,133.7857,133.6945,133.7443,12444.0
2017-09-27 14:10:00,161.31,161.4,161.28,161.37,17860.0,133.7443,133.8189,133.7194,133.794,17860.0
2017-09-27 14:15:00,161.35,161.52,161.35,161.38,23689.0,133.7774,133.9184,133.7774,133.8023,23689.0
2017-09-27 14:20:00,161.38,161.43,161.27,161.28,17529.0,133.8023,133.8438,133.7111,133.7194,17529.0
2017-09-27 14:25:00,161.28,161.32,161.23,161.27,13429.0,133.7194,133.7526,133.6779,133.7111,13429.0
2017-09-27 14:30:00,161.28,161.33,161.24,161.25,18067.0,133.7194,133.7609,133.6862,133.6945,18067.0
2017-09-27 14:35:00,161.27,161.33,161.23,161.32,12533.0,133.7111,133.7609,133.6779,133.7526,12533.0
2017-09-27 14:40:00,161.32,161.38,161.29,161.32,11732.0,133.7526,133.8023,133.7277,133.7526,11732.0
2017-09-27 14:45:00,161.31,161.4,161.3,161.39,10601.0,133.7443,133.8189,133.736,133.8106,10601.0
2017-09-27 14:50:00,161.39,161.43,161.33,161.42,14583.0,133.8106,133.8438,133.7609,133.8355,14583.0
2017-09-27 14:55:00,161.42,161.42,161.31,161.41,19231.0,133.8355,133.8355,133.7443,133.8272,19231.0
2017-09-27 15:00:00,161.4,161.43,161.36,161.38,17525.0,133.8189,133.8438,133.7857,133.8023,17525.0
2017-09-27 15:05:00,161.4,161.52,161.4,161.45,20996.0,133.8189,133.9184,133.8189,133.8604,20996.0
2017-09-27 15:10:00,161.45,161.49,161.38,161.43,22613.0,133.8604,133.8935,133.8023,133.8438,22613.0
2017-09-27 15:15:00,161.44,161.49,161.41,161.45,21802.0,133.8521,133.8935,133.8272,133.8604,21802.0
2017-09-27 15:20:00,161.44,161.51,161.42,161.45,24705.0,133.8521,133.9101,133.8355,133.8604,24705.0
2017-09-27 15:25:00,161.45,161.48,161.37,161.41,42023.0,133.8604,133.8852,133.794,133.8272,42023.0
2017-09-27 15:30:00,161.41,161.43,161.23,161.33,30975.0,133.8272,133.8438,133.6779,133.7609,30975.0
2017-09-27 15:35:00,161.33,161.36,161.26,161.36,30725.0,133.7609,133.7857,133.7028,133.7857,30725.0
2017-09-27 15:40:00,161.36,161.38,161.19,161.2,43320.0,133.7857,133.8023,133.6448,133.6531,43320.0
2017-09-27 15:45:00,161.19,161.19,161.1,161.1,39291.0,133.6448,133.6448,133.5702,133.5702,39291.0
2017-09-27 15:50:00,161.1,161.12,161.03,161.06,59497.0,133.5702,133.5867,133.5121,133.537,59497.0
2017-09-27 15:55:00,161.06,161.06,160.87,160.92,130856.0,133.537,133.537,133.3795,133.4209,130856.0
2017-09-28 09:30:00,160.72,161.4,160.66,161.38,66811.0,133.2551,133.8189,133.2054,133.8023,66811.0
2017-09-28 09:35:00,161.4,161.56,161.02,161.44,51727.0,133.8189,133.9516,133.5038,133.8521,51727.0
2017-09-28 09:40:00,161.48,161.67,161.35,161.67,36673.0,133.8852,134.0428,133.7774,134.0428,36673.0
2017-09-28 09:45:00,161.68,161.9,161.5,161.74,74357.0,134.051,134.2335,133.9018,134.1008,74357.0
2017-09-28 09:50:00,161.72,161.78,161.61,161.76,31408.0,134.0842,134.134,133.993,134.1174,31408.0
2017-09-28 09:55:00,161.76,162.11,161.71,161.86,64211.0,134.1174,134.4076,134.0759,134.2003,64211.0
2017-09-28 10:00:00,161.86,162.07,161.75,161.78,41997.0,134.2003,134.3744,134.1091,134.134,41997.0
2017-09-28 10:05:00,161.75,161.86,161.69,161.84,28228.0,134.1091,134.2003,134.0593,134.1837,28228.0
2017-09-28 10:10:00,161.83,161.83,161.6,161.7,24475.0,134.1754,134.1754,133.9847,134.0676,24475.0
2017-09-28 10:15:00,161.71,161.97,161.7,161.97,34174.0,134.0759,134.2915,134.0676,134.2915,34174.0
2017-09-28 10:20:00,161.91,162.09,161.91,161.97,39476.0,134.2417,134.391,134.2417,134.2915,39476.0
2017-09-28 10:25:00,161.97,162.07,161.93,162.03,20994.0,134.2915,134.3744,134.2583,134.3412,20994.0
2017-09-28 10:30:00,162.02,162.02,161.89,161.91,32469.0,134.3329,134.3329,134.2252,134.2417,32469.0
2017-09-28 10:35:00,161.9,161.91,161.78,161.83,16269.0,134.2335,134.2417,134.134,134.1754,16269.0
2017-09-28 10:40:00,161.87,162.02,161.86,161.97,23717.0,134.2086,134.3329,134.2003,134.2915,23717.0
2017-09-28 10:45:00,161.98,162.12,161.95,162.05,37244.0,134.2998,134.4159,134.2749,134.3578,37244.0
2017-09-28 10:50:00,162.04,162.07,161.96,162.01,25069.0,134.3495,134.3744,134.2832,134.3247,25069.0
2017-09-28 10:55:00,162.01,162.01,161.92,161.98,37451.0,134.3247,134.3247,134.25,134.2998,37451.0
2017-09-28 11:00:00,161.97,162.05,161.96,162.0,31787.0,134.2915,134.3578,134.2832,134.3164,31787.0
2017-09-28 11:05:00,162.0,162.09,162.0,162.03,31109.0,134.3164,134.391,134.3164,134.3412,31109.0
2017-09-28 11:10:00,162.03,162.07,161.75,161.75,36498.0,134.3412,134.3744,134.1091,134.1091,36498.0
2017-09-28 11:15:00,161.75,161.77,161.67,161.75,23713.0,134.1091,134.1257,134.0428,134.1091,23713.0
2017-09-28 11:20:00,161.74,161.74,161.57,161.63,23839.0,134.1008,134.1008,133.9598,134.0096,23839.0
2017-09-28 11:25:00,161.63,161.76,161.58,161.68,19319.0,134.0096,134.1174,133.9681,134.051,19319.0
2017-09-28 11:30:00,161.7,161.73,161.6,161.65,25733.0,134.0676,134.0925,133.9847,134.0262,25733.0
2017-09-28 11:35:00,161.64,161.65,161.55,161.64,16622.0,134.0179,134.0262,133.9433,134.0179,16622.0
2017-09-28 11:40:00,161.64,161.77,161.55,161.75,25103.0,134.0179,134.1257,133.9433,134.1091,25103.0
2017-09-28 11:45:00,161.75,161.91,161.73,161.84,20336.0,134.1091,134.2417,134.0925,134.1837,20336.0
2017-09-28 11:50:00,161.85,161.92,161.83,161.9,19609.0,134.192,134.25,134.1754,134.2335,19609.0
2017-09-28 11:55:00,161.89,161.94,161.83,161.84,12708.0,134.2252,134.2666,134.1754,134.1837,12708.0
2017-09-28 12:00:00,161.85,161.87,161.76,161.78,19671.0,134.192,134.2086,134.1174,134.134,19671.0
2017-09-28 12:05:00,161.78,161.91,161.7,161.91,18991.0,134.134,134.2417,134.0676,134.2417,18991.0
2017-09-28 12:10:00,161.9,161.91,161.8,161.89,16901.0,134.2335,134.2417,134.1505,134.2252,16901.0
2017-09-28 12:15:00,161.91,162.07,161.91,161.98,22400.0,134.2417,134.3744,134.2417,134.2998,22400.0
2017-09-28 12:20:00,161.98,162.05,161.97,162.04,13681.0,134.2998,134.3578,134.2915,134.3495,13681.0
2017-09-28 12:25:00,162.05,162.19,162.04,162.14,25188.0,134.3578,134.4739,134.3495,134.4324,25188.0
2017-09-28 12:30:00,162.15,162.17,162.05,162.05,22956.0,134.4407,134.4573,134.3578,134.3578,22956.0
2017-09-28 12:35:00,162.05,162.06,161.99,162.01,13700.0,134.3578,134.3661,134.3081,134.3247,13700.0
2017-09-28 12:40:00,162.01,162.04,161.99,162.02,22514.0,134.3247,134.3495,134.3081,134.3329,22514.0
2017-09-28 12:45:00,162.01,162.11,162.0,162.08,22730.0,134.3247,134.4076,134.3164,134.3827,22730.0
2017-09-28 12:50:00,162.08,162.08,162.03,162.08,18512.0,134.3827,134.3827,134.3412,134.3827,18512.0
2017-09-28 12:55:00,162.07,162.1,162.01,162.05,13224.0,134.3744,134.3993,134.3247,134.3578,13224.0
2017-09-28 13:00:00,162.04,162.04,161.93,161.97,17230.0,134.3495,134.3495,134.2583,134.2915,17230.0
2017-09-28 13:05:00,161.97,162.02,161.95,161.95,14055.0,134.2915,134.3329,134.2749,134.2749,14055.0
2017-09-28 13:10:00,161.96,161.96,161.89,161.89,17657.0,134.2832,134.2832,134.2252,134.2252,17657.0
2017-09-28 13:15:00,161.88,161.96,161.88,161.95,35190.0,134.2169,134.2832,134.2169,134.2749,35190.0
2017-09-28 13:20:00,161.96,162.08,161.96,162.02,22997.0,134.2832,134.3827,134.2832,134.3329,22997.0
2017-09-28 13:25:00,162.05,162.1,162.01,162.05,45018.0,134.3578,134.3993,134.3247,134.3578,45018.0
2017-09-28 13:30:00,162.07,162.12,162.02,162.05,24349.0,134.3744,134.4159,134.3329,134.3578,24349.0
2017-09-28 13:35:00,162.06,162.07,162.01,162.04,18130.0,134.3661,134.3744,134.3247,134.3495,18130.0
2017-09-28 13:40:00,162.04,162.07,162.03,162.05,37381.0,134.3495,134.3744,134.3412,134.3578,37381.0
2017-09-28 13:45:00,162.04,162.09,162.03,162.07,35747.0,134.3495,134.391,134.3412,134.3744,35747.0
2017-09-28 13:50:00,162.06,162.08,162.01,162.07,33985.0,134.3661,134.3827,134.3247,134.3744,33985.0
2017-09-28 13:55:00,162.07,162.11,162.02,162.08,206144.0,134.3744,134.4076,134.3329,134.3827,206144.0
2017-09-28 14:00:00,162.07,162.1,162.01,162.02,49656.0,134.3744,134.3993,134.3247,134.3329,49656.0
2017-09-28 14:05:00,162.01,162.04,162.01,162.03,24006.0,134.3247,134.3495,134.3247,134.3412,24006.0
2017-09-28 14:10:00,162.03,162.14,162.01,162.02,66012.0,134.3412,134.4324,134.3247,134.3329,66012.0
2017-09-28 14:15:00,162.02,162.06,161.98,162.03,36570.0,134.3329,134.3661,134.2998,134.3412,36570.0
2017-09-28 14:20:00,162.02,162.09,161.93,162.07,47721.0,134.3329,134.391,134.2583,134.3744,47721.0
2017-09-28 14:25:00,162.07,162.11,162.05,162.09,26046.0,134.3744,134.4076,134.3578,134.391,26046.0
2017-09-28 14:30:00,162.09,162.25,162.07,162.21,184969.0,134.391,134.5236,134.3744,134.4905,184969.0
2017-09-28 14:35:00,162.19,162.22,162.14,162.14,25937.0,134.4739,134.4988,134.4324,134.4324,25937.0
2017-09-28 14:40:00,162.13,162.16,162.07,162.11,48077.0,134.4241,134.449,134.3744,134.4076,48077.0
2017-09-28 14:45:00,162.11,162.12,161.9,162.01,26105.0,134.4076,134.4159,134.2335,134.3247,26105.0
2017-09-28 14:50:00,162.01,162.07,161.99,162.05,17206.0,134.3247,134.3744,134.3081,134.3578,17206.0
2017-09-28 14:55:00,162.05,162.14,161.98,162.1,172906.0,134.3578,134.4324,134.2998,134.3993,172906.0
2017-09-28 15:00:00,162.12,162.18,162.06,162.16,26071.0,134.4159,134.4656,134.3661,134.449,26071.0
2017-09-28 15:05:00,162.16,162.28,162.15,162.22,37998.0,134.449,134.5485,134.4407,134.4988,37998.0
2017-09-28 15:10:00,162.23,162.3,162.22,162.29,18727.0,134.5071,134.5651,134.4988,134.5568,18727.0
2017-09-28 15:15:00,162.28,162.4,162.28,162.4,205815.0,134.5485,134.648,134.5485,134.648,205815.0
2017-09-28 15:20:00,162.4,162.4,162.34,162.35,29466.0,134.648,134.648,134.5983,134.6066,29466.0
2017-09-28 15:25:00,162.35,162.35,162.17,162.22,35893.0,134.6066,134.6066,134.4573,134.4988,35893.0
2017-09-28 15:30:00,162.22,162.26,162.15,162.25,219748.0,134.4988,134.5319,134.4407,134.5236,219748.0
2017-09-28 15:35:00,162.26,162.27,162.18,162.25,206704.0,134.5319,134.5402,134.4656,134.5236,206704.0
2017-09-28 15:40:00,162.26,162.3,162.24,162.3,36440.0,134.5319,134.5651,134.5154,134.5651,36440.0
2017-09-28 15:45:00,162.3,162.35,162.12,162.14,376959.0,134.5651,134.6066,134.4159,134.4324,376959.0
2017-09-28 15:50:00,162.15,162.45,162.15,162.4,66738.0,134.4407,134.6895,134.4407,134.648,66738.0
2017-09-28 15:55:00,162.39,162.39,162.26,162.35,142881.0,134.6397,134.6397,134.5319,134.6066,142881.0
2017-09-29 09:30:00,162.5,163.16,162.4,163.12,104909.0,134.7309,135.2781,134.648,135.245,104909.0
2017-09-29 09:35:00,163.08,163.16,162.3,162.38,58822.0,135.2118,135.2781,134.5651,134.6314,58822.0
2017-09-29 09:40:00,162.38,162.59,162.15,162.57,21092.0,134.6314,134.8055,134.4407,134.789,21092.0
2017-09-29 09:45:00,162.56,162.56,162.3,162.31,17420.0,134.7807,134.7807,134.5651,134.5734,17420.0
2017-09-29 09:50:00,162.29,162.48,162.27,162.32,23879.0,134.5568,134.7143,134.5402,134.5817,23879.0
2017-09-29 09:55:00,162.31,162.68,162.21,162.65,26395.0,134.5734,134.8802,134.4905,134.8553,26395.0
2017-09-29 10:00:00,162.72,162.8,162.5,162.52,29415.0,134.9133,134.9797,134.7309,134.7475,29415.0
2017-09-29 10:05:00,162.51,162.68,162.49,162.55,19132.0,134.7392,134.8802,134.7226,134.7724,19132.0
2017-09-29 10:10:00,162.56,162.72,162.5,162.64,23269.0,134.7807,134.9133,134.7309,134.847,23269.0
2017-09-29 10:15:00,162.62,162.78,162.56,162.65,23715.0,134.8304,134.9631,134.7807,134.8553,23715.0
2017-09-29 10:20:00,162.65,162.85,162.65,162.84,16960.0,134.8553,135.0211,134.8553,135.0128,16960.0
2017-09-29 10:25:00,162.85,162.93,162.78,162.89,30802.0,135.0211,135.0874,134.9631,135.0543,30802.0
2017-09-29 10:30:00,162.9,163.14,162.88,163.14,34633.0,135.0626,135.2616,135.046,135.2616,34633.0
2017-09-29 10:35:00,163.14,163.45,163.14,163.45,30627.0,135.2616,135.5186,135.2616,135.5186,30627.0
2017-09-29 10:40:00,163.42,163.43,163.09,163.16,27679.0,135.4937,135.502,135.2201,135.2781,27679.0
2017-09-29 10:45:00,163.17,163.38,163.1,163.33,36716.0,135.2864,135.4605,135.2284,135.4191,36716.0
2017-09-29 10:50:00,163.31,163.31,163.22,163.26,31372.0,135.4025,135.4025,135.3279,135.361,31372.0
2017-09-29 10:55:00,163.28,163.33,163.13,163.14,27716.0,135.3776,135.4191,135.2533,135.2616,27716.0
2017-09-29 11:00:00,163.15,163.19,163.06,163.1,19647.0,135.2698,135.303,135.1952,135.2284,19647.0
2017-09-29 11:05:00,163.1,163.15,163.09,163.09,35311.0,135.2284,135.2698,135.2201,135.2201,35311.0
2017-09-29 11:10:00,163.1,163.25,163.09,163.25,21699.0,135.2284,135.3528,135.2201,135.3528,21699.0
2017-09-29 11:15:00,163.25,163.34,163.21,163.21,29382.0,135.3528,135.4274,135.3196,135.3196,29382.0
2017-09-29 11:20:00,163.22,163.28,163.15,163.18,28880.0,135.3279,135.3776,135.2698,135.2947,28880.0
2017-09-29 11:25:00,163.15,163.28,163.08,163.28,26696.0,135.2698,135.3776,135.2118,135.3776,26696.0
2017-09-29 11:30:00,163.29,163.48,163.28,163.44,23171.0,135.3859,135.5435,135.3776,135.5103,23171.0
2017-09-29 11:35:00,163.46,163.47,163.23,163.27,29648.0,135.5269,135.5352,135.3362,135.3693,29648.0
2017-09-29 11:40:00,163.25,163.33,163.23,163.28,16958.0,135.3528,135.4191,135.3362,135.3776,16958.0
2017-09-29 11:45:00,163.29,163.4,163.29,163.32,23575.0,135.3859,135.4771,135.3859,135.4108,23575.0
2017-09-29 11:50:00,163.31,163.46,163.29,163.44,19379.0,135.4025,135.5269,135.3859,135.5103,19379.0
2017-09-29 11:55:00,163.45,163.49,163.37,163.45,27698.0,135.5186,135.5517,135.4522,135.5186,27698.0
2017-09-29 12:00:00,163.45,163.46,163.32,163.35,14978.0,135.5186,135.5269,135.4108,135.4357,14978.0
2017-09-29 12:05:00,163.33,163.44,163.33,163.41,18911.0,135.4191,135.5103,135.4191,135.4854,18911.0
2017-09-29 12:10:00,163.41,163.47,163.36,163.37,27578.0,135.4854,135.5352,135.444,135.4522,27578.0
2017-09-29 12:15:00,163.37,163.46,163.35,163.35,20321.0,135.4522,135.5269,135.4357,135.4357,20321.0
2017-09-29 12:20:00,163.35,163.48,163.35,163.44,16879.0,135.4357,135.5435,135.4357,135.5103,16879.0
2017-09-29 12:25:00,163.44,163.46,163.4,163.44,12473.0,135.5103,135.5269,135.4771,135.5103,12473.0
2017-09-29 12:30:00,163.43,163.43,163.32,163.32,19410.0,135.502,135.502,135.4108,135.4108,19410.0
2017-09-29 12:35:00,163.34,163.35,163.26,163.28,14950.0,135.4274,135.4357,135.361,135.3776,14950.0
2017-09-29 12:40:00,163.28,163.34,163.26,163.34,14341.0,135.3776,135.4274,135.361,135.4274,14341.0
2017-09-29 12:45:00,163.35,163.36,163.26,163.27,14935.0,135.4357,135.444,135.361,135.3693,14935.0
2017-09-29 12:50:00,163.27,163.31,163.23,163.25,10680.0,135.3693,135.4025,135.3362,135.3528,10680.0
2017-09-29 12:55:00,163.26,163.3,163.21,163.27,10964.0,135.361,135.3942,135.3196,135.3693,10964.0
2017-09-29 13:00:00,163.26,163.29,163.21,163.28,16144.0,135.361,135.3859,135.3196,135.3776,16144.0
2017-09-29 13:05:00,163.29,163.32,163.22,163.31,16588.0,135.3859,135.4108,135.3279,135.4025,16588.0
2017-09-29 13:10:00,163.32,163.36,163.28,163.33,13313.0,135.4108,135.444,135.3776,135.4191,13313.0
2017-09-29 13:15:00,163.32,163.32,163.28,163.3,15016.0,135.4108,135.4108,135.3776,135.3942,15016.0
2017-09-29 13:20:00,163.31,163.33,163.3,163.32,19878.0,135.4025,135.4191,135.3942,135.4108,19878.0
2017-09-29 13:25:00,163.31,163.37,163.29,163.37,23160.0,135.4025,135.4522,135.3859,135.4522,23160.0
2017-09-29 13:30:00,163.37,163.42,163.32,163.42,25795.0,135.4522,135.4937,135.4108,135.4937,25795.0
2017-09-29 13:35:00,163.41,163.48,163.41,163.48,17215.0,135.4854,135.5435,135.4854,135.5435,17215.0
2017-09-29 13:40:00,163.48,163.48,163.36,163.39,20372.0,135.5435,135.5435,135.444,135.4688,20372.0
2017-09-29 13:45:00,163.39,163.45,163.36,163.4,18686.0,135.4688,135.5186,135.444,135.4771,18686.0
2017-09-29 13:50:00,163.41,163.44,163.37,163.41,21392.0,135.4854,135.5103,135.4522,135.4854,21392.0
2017-09-29 13:55:00,163.43,163.48,163.41,163.47,22925.0,135.502,135.5435,135.4854,135.5352,22925.0
2017-09-29 14:00:00,163.45,163.59,163.45,163.5,24283.0,135.5186,135.6347,135.5186,135.56,24283.0
2017-09-29 14:05:00,163.51,163.51,163.43,163.46,11928.0,135.5683,135.5683,135.502,135.5269,11928.0
2017-09-29 14:10:00,163.45,163.46,163.34,163.34,24223.0,135.5186,135.5269,135.4274,135.4274,24223.0
2017-09-29 14:15:00,163.35,163.44,163.34,163.35,32712.0,135.4357,135.5103,135.4274,135.4357,32712.0
2017-09-29 14:20:00,163.35,163.36,163.31,163.36,18743.0,135.4357,135.444,135.4025,135.444,18743.0
2017-09-29 14:25:00,163.36,163.42,163.36,163.38,24282.0,135.444,135.4937,135.444,135.4605,24282.0
2017-09-29 14:30:00,163.38,163.44,163.31,163.31,13640.0,135.4605,135.5103,135.4025,135.4025,13640.0
2017-09-29 14:35:00,163.31,163.42,163.28,163.41,32795.0,135.4025,135.4937,135.3776,135.4854,32795.0
2017-09-29 14:40:00,163.39,163.42,163.31,163.36,18431.0,135.4688,135.4937,135.4025,135.444,18431.0
2017-09-29 14:45:00,163.36,163.5,163.32,163.44,16781.0,135.444,135.56,135.4108,135.5103,16781.0
2017-09-29 14:50:00,163.44,163.45,163.33,163.36,10435.0,135.5103,135.5186,135.4191,135.444,10435.0
2017-09-29 14:55:00,163.35,163.45,163.33,163.4,17477.0,135.4357,135.5186,135.4191,135.4771,17477.0
2017-09-29 15:00:00,163.39,163.48,163.37,163.41,24845.0,135.4688,135.5435,135.4522,135.4854,24845.0
2017-09-29 15:05:00,163.41,163.44,163.33,163.38,31816.0,135.4854,135.5103,135.4191,135.4605,31816.0
2017-09-29 15:10:00,163.38,163.49,163.37,163.48,30703.0,135.4605,135.5517,135.4522,135.5435,30703.0
2017-09-29 15:15:00,163.48,163.51,163.38,163.47,28888.0,135.5435,135.5683,135.4605,135.5352,28888.0
2017-09-29 15:20:00,163.46,163.47,163.43,163.46,19341.0,135.5269,135.5352,135.502,135.5269,19341.0
2017-09-29 15:25:00,163.45,163.49,163.4,163.4,26292.0,135.5186,135.5517,135.4771,135.4771,26292.0
2017-09-29 15:30:00,163.4,163.4,163.27,163.35,65593.0,135.4771,135.4771,135.3693,135.4357,65593.0
2017-09-29 15:35:00,163.35,163.45,163.35,163.43,30373.0,135.4357,135.5186,135.4357,135.502,30373.0
2017-09-29 15:40:00,163.44,163.45,163.39,163.43,46375.0,135.5103,135.5186,135.4688,135.502,46375.0
2017-09-29 15:45:00,163.43,163.48,163.42,163.42,64839.0,135.502,135.5435,135.4937,135.4937,64839.0
2017-09-29 15:50:00,163.43,163.53,163.41,163.53,110286.0,135.502,135.5849,135.4854,135.5849,110286.0
2017-09-29 15:55:00,163.52,163.61,163.4,163.52,268426.0,135.5766,135.6512,135.4771,135.5766,268426.0
2017-10-02 09:30:00,164.2,164.25,163.7,164.08,105471.0,136.1404,136.1819,135.7259,136.0409,105471.0
2017-10-02 09:35:00,164.12,164.2,163.77,163.99,51023.0,136.0741,136.1404,135.7839,135.9663,51023.0
2017-10-02 09:40:00,164.02,164.06,163.82,163.99,34308.0,135.9912,136.0243,135.8253,135.9663,34308.0
2017-10-02 09:45:00,164.0,164.08,163.85,163.97,36853.0,135.9746,136.0409,135.8502,135.9497,36853.0
2017-10-02 09:50:00,163.97,164.15,163.96,163.98,32673.0,135.9497,136.099,135.9414,135.958,32673.0
2017-10-02 09:55:00,164.0,164.0,163.71,163.75,32709.0,135.9746,135.9746,135.7341,135.7673,32709.0
2017-10-02 10:00:00,163.75,163.88,163.71,163.78,38484.0,135.7673,135.8751,135.7341,135.7922,38484.0
2017-10-02 10:05:00,163.77,163.85,163.63,163.82,43993.0,135.7839,135.8502,135.6678,135.8253,43993.0
2017-10-02 10:10:00,163.83,163.94,163.79,163.85,29089.0,135.8336,135.9248,135.8005,135.8502,29089.0
2017-10-02 10:15:00,163.84,163.91,163.72,163.86,32560.0,135.8419,135.9,135.7424,135.8585,32560.0
2017-10-02 10:20:00,163.89,163.99,163.67,163.71,27260.0,135.8834,135.9663,135.701,135.7341,27260.0
2017-10-02 10:25:00,163.71,163.71,163.4,163.4,33233.0,135.7341,135.7341,135.4771,135.4771,33233.0
2017-10-02 10:30:00,163.41,163.47,163.32,163.34,27396.0,135.4854,135.5352,135.4108,135.4274,27396.0
2017-10-02 10:35:00,163.34,163.41,163.28,163.41,25330.0,135.4274,135.4854,135.3776,135.4854,25330.0
2017-10-02 10:40:00,163.39,163.42,163.31,163.4,28370.0,135.4688,135.4937,135.4025,135.4771,28370.0
2017-10-02 10:45:00,163.4,163.47,163.36,163.41,18580.0,135.4771,135.5352,135.444,135.4854,18580.0
2017-10-02 10:50:00,163.44,163.47,163.32,163.36,23900.0,135.5103,135.5352,135.4108,135.444,23900.0
2017-10-02 10:55:00,163.37,163.37,163.26,163.27,23453.0,135.4522,135.4522,135.361,135.3693,23453.0
2017-10-02 11:00:00,163.27,163.34,163.22,163.31,29673.0,135.3693,135.4274,135.3279,135.4025,29673.0
2017-10-02 11:05:00,163.33,163.44,163.33,163.38,17448.0,135.4191,135.5103,135.4191,135.4605,17448.0
2017-10-02 11:10:00,163.39,163.5,163.39,163.48,22286.0,135.4688,135.56,135.4688,135.5435,22286.0
2017-10-02 11:15:00,163.47,163.47,163.23,163.28,32643.0,135.5352,135.5352,135.3362,135.3776,32643.0
2017-10-02 11:20:00,163.28,163.37,163.25,163.37,10984.0,135.3776,135.4522,135.3528,135.4522,10984.0
2017-10-02 11:25:00,163.36,163.53,163.36,163.53,20298.0,135.444,135.5849,135.444,135.5849,20298.0
2017-10-02 11:30:00,163.5,163.71,163.44,163.71,19783.0,135.56,135.7341,135.5103,135.7341,19783.0
2017-10-02 11:35:00,163.72,163.73,163.51,163.54,21152.0,135.7424,135.7507,135.5683,135.5932,21152.0
2017-10-02 11:40:00,163.53,163.54,163.42,163.44,20191.0,135.5849,135.5932,135.4937,135.5103,20191.0
2017-10-02 11:45:00,163.43,163.66,163.43,163.63,24696.0,135.502,135.6927,135.502,135.6678,24696.0
2017-10-02 11:50:00,163.62,163.71,163.5,163.5,17980.0,135.6595,135.7341,135.56,135.56,17980.0
2017-10-02 11:55:00,163.5,163.5,163.43,163.49,19070.0,135.56,135.56,135.502,135.5517,19070.0
2017-10-02 12:00:00,163.48,163.5,163.41,163.48,18269.0,135.5435,135.56,135.4854,135.5435,18269.0
2017-10-02 12:05:00,163.48,163.48,163.29,163.39,26124.0,135.5435,135.5435,135.3859,135.4688,26124.0
2017-10-02 12:10:00,163.4,163.48,163.35,163.48,13078.0,135.4771,135.5435,135.4357,135.5435,13078.0
2017-10-02 12:15:00,163.48,163.56,163.45,163.55,15022.0,135.5435,135.6098,135.5186,135.6015,15022.0
2017-10-02 12:20:00,163.56,163.57,163.45,163.49,14591.0,135.6098,135.6181,135.5186,135.5517,14591.0
2017-10-02 12:25:00,163.5,163.53,163.44,163.46,16277.0,135.56,135.5849,135.5103,135.5269,16277.0
2017-10-02 12:30:00,163.46,163.53,163.4,163.41,17109.0,135.5269,135.5849,135.4771,135.4854,17109.0
2017-10-02 12:35:00,163.43,163.52,163.41,163.42,17204.0,135.502,135.5766,135.4854,135.4937,17204.0
2017-10-02 12:40:00,163.42,163.5,163.37,163.46,16983.0,135.4937,135.56,135.4522,135.5269,16983.0
2017-10-02 12:45:00,163.47,163.67,163.47,163.63,10118.0,135.5352,135.701,135.5352,135.6678,10118.0
2017-10-02 12:50:00,163.63,163.72,163.62,163.72,8571.0,135.6678,135.7424,135.6595,135.7424,8571.0
2017-10-02 12:55:00,163.71,163.75,163.62,163.63,8112.0,135.7341,135.7673,135.6595,135.6678,8112.0
2017-10-02 13:00:00,163.63,163.73,163.61,163.72,8176.0,135.6678,135.7507,135.6512,135.7424,8176.0
2017-10-02 13:05:00,163.75,163.78,163.71,163.74,13657.0,135.7673,135.7922,135.7341,135.759,13657.0
2017-10-02 13:10:00,163.74,163.86,163.74,163.79,11304.0,135.759,135.8585,135.759,135.8005,11304.0
2017-10-02 13:15:00,163.78,163.83,163.76,163.79,8810.0,135.7922,135.8336,135.7756,135.8005,8810.0
2017-10-02 13:20:00,163.8,163.81,163.73,163.79,10214.0,135.8088,135.8171,135.7507,135.8005,10214.0
2017-10-02 13:25:00,163.77,163.86,163.77,163.85,12529.0,135.7839,135.8585,135.7839,135.8502,12529.0
2017-10-02 13:30:00,163.85,163.87,163.76,163.77,11209.0,135.8502,135.8668,135.7756,135.7839,11209.0
2017-10-02 13:35:00,163.76,163.76,163.66,163.68,12641.0,135.7756,135.7756,135.6927,135.7093,12641.0
2017-10-02 13:40:00,163.69,163.83,163.69,163.79,10715.0,135.7176,135.8336,135.7176,135.8005,10715.0
2017-10-02 13:45:00,163.8,163.85,163.76,163.76,11848.0,135.8088,135.8502,135.7756,135.7756,11848.0
2017-10-02 13:50:00,163.75,163.81,163.74,163.8,15218.0,135.7673,135.8171,135.759,135.8088,15218.0
2017-10-02 13:55:00,163.8,163.86,163.77,163.83,26731.0,135.8088,135.8585,135.7839,135.8336,26731.0
2017-10-02 14:00:00,163.82,163.82,163.7,163.72,14906.0,135.8253,135.8253,135.7259,135.7424,14906.0
2017-10-02 14:05:00,163.73,163.85,163.73,163.84,12870.0,135.7507,135.8502,135.7507,135.8419,12870.0
2017-10-02 14:10:00,163.84,163.85,163.75,163.81,14746.0,135.8419,135.8502,135.7673,135.8171,14746.0
2017-10-02 14:15:00,163.81,163.84,163.78,163.81,12263.0,135.8171,135.8419,135.7922,135.8171,12263.0
2017-10-02 14:20:00,163.82,163.84,163.77,163.79,14128.0,135.8253,135.8419,135.7839,135.8005,14128.0
2017-10-02 14:25:00,163.78,163.88,163.76,163.88,15496.0,135.7922,135.8751,135.7756,135.8751,15496.0
2017-10-02 14:30:00,163.88,163.95,163.85,163.93,32606.0,135.8751,135.9331,135.8502,135.9166,32606.0
2017-10-02 14:35:00,163.93,163.99,163.91,163.99,24890.0,135.9166,135.9663,135.9,135.9663,24890.0
2017-10-02 14:40:00,163.99,164.16,163.99,164.15,22942.0,135.9663,136.1072,135.9663,136.099,22942.0
2017-10-02 14:45:00,164.14,164.14,164.02,164.02,15403.0,136.0907,136.0907,135.9912,135.9912,15403.0
2017-10-02 14:50:00,164.05,164.06,163.93,163.96,15686.0,136.016,136.0243,135.9166,135.9414,15686.0
2017-10-02 14:55:00,163.96,164.09,163.96,164.08,18556.0,135.9414,136.0492,135.9414,136.0409,18556.0
2017-10-02 15:00:00,164.09,164.09,163.89,163.92,27056.0,136.0492,136.0492,135.8834,135.9083,27056.0
2017-10-02 15:05:00,163.95,164.02,163.95,164.01,19103.0,135.9331,135.9912,135.9331,135.9829,19103.0
2017-10-02 15:10:00,164.01,164.02,163.93,163.95,29172.0,135.9829,135.9912,135.9166,135.9331,29172.0
2017-10-02 15:15:00,163.96,164.02,163.94,164.02,25897.0,135.9414,135.9912,135.9248,135.9912,25897.0
2017-10-02 15:20:00,164.01,164.07,163.95,163.97,19430.0,135.9829,136.0326,135.9331,135.9497,19430.0
2017-10-02 15:25:00,163.97,164.02,163.91,163.93,20223.0,135.9497,135.9912,135.9,135.9166,20223.0
2017-10-02 15:30:00,163.93,164.14,163.92,164.11,52468.0,135.9166,136.0907,135.9083,136.0658,52468.0
2017-10-02 15:35:00,164.12,164.17,164.07,164.13,24896.0,136.0741,136.1155,136.0326,136.0824,24896.0
2017-10-02 15:40:00,164.13,164.13,164.04,164.06,29949.0,136.0824,136.0824,136.0078,136.0243,29949.0
2017-10-02 15:45:00,164.06,164.13,164.01,164.09,31662.0,136.0243,136.0824,135.9829,136.0492,31662.0
2017-10-02 15:50:00,164.09,164.13,163.98,163.99,41861.0,136.0492,136.0824,135.958,135.9663,41861.0
2017-10-02 15:55:00,164.0,164.06,163.95,164.04,82956.0,135.9746,136.0243,135.9331,136.0078,82956.0
2017-10-03 09:30:00,164.06,164.48,164.0,164.48,85609.0,136.0243,136.3726,135.9746,136.3726,85609.0
2017-10-03 09:35:00,164.47,164.85,164.45,164.71,54887.0,136.3643,136.6793,136.3477,136.5633,54887.0
2017-10-03 09:40:00,164.68,164.76,164.21,164.32,46369.0,136.5384,136.6047,136.1487,136.2399,46369.0
2017-10-03 09:45:00,164.26,164.58,164.25,164.51,34108.0,136.1902,136.4555,136.1819,136.3974,34108.0
2017-10-03 09:50:00,164.55,164.93,164.43,164.78,52547.0,136.4306,136.7457,136.3311,136.6213,52547.0
2017-10-03 09:55:00,164.78,164.97,164.73,164.93,46649.0,136.6213,136.7788,136.5798,136.7457,46649.0
2017-10-03 10:00:00,164.92,164.93,164.82,164.85,39335.0,136.7374,136.7457,136.6545,136.6793,39335.0
2017-10-03 10:05:00,164.86,164.91,164.8,164.89,44127.0,136.6876,136.7291,136.6379,136.7125,44127.0
2017-10-03 10:10:00,164.88,165.06,164.84,164.96,54493.0,136.7042,136.8535,136.671,136.7705,54493.0
2017-10-03 10:15:00,164.92,165.0,164.91,164.98,19270.0,136.7374,136.8037,136.7291,136.7871,19270.0
2017-10-03 10:20:00,164.98,165.0,164.91,164.93,20169.0,136.7871,136.8037,136.7291,136.7457,20169.0
2017-10-03 10:25:00,164.94,165.15,164.89,165.12,27028.0,136.754,136.9281,136.7125,136.9032,27028.0
2017-10-03 10:30:00,165.11,165.12,164.86,164.94,26097.0,136.8949,136.9032,136.6876,136.754,26097.0
2017-10-03 10:35:00,164.91,164.93,164.59,164.59,37626.0,136.7291,136.7457,136.4638,136.4638,37626.0
2017-10-03 10:40:00,164.59,164.75,164.5,164.72,45157.0,136.4638,136.5964,136.3891,136.5716,45157.0
2017-10-03 10:45:00,164.7,164.73,164.64,164.65,15857.0,136.555,136.5798,136.5052,136.5135,15857.0
2017-10-03 10:50:00,164.67,164.87,164.65,164.69,39007.0,136.5301,136.6959,136.5135,136.5467,39007.0
2017-10-03 10:55:00,164.73,164.76,164.55,164.58,22764.0,136.5798,136.6047,136.4306,136.4555,22764.0
2017-10-03 11:00:00,164.58,164.71,164.56,164.64,19690.0,136.4555,136.5633,136.4389,136.5052,19690.0
2017-10-03 11:05:00,164.62,164.62,164.53,164.55,17810.0,136.4886,136.4886,136.414,136.4306,17810.0
2017-10-03 11:10:00,164.56,164.72,164.53,164.72,15363.0,136.4389,136.5716,136.414,136.5716,15363.0
2017-10-03 11:15:00,164.71,164.79,164.7,164.76,16555.0,136.5633,136.6296,136.555,136.6047,16555.0
2017-10-03 11:20:00,164.76,164.77,164.7,164.76,13060.0,136.6047,136.613,136.555,136.6047,13060.0
2017-10-03 11:25:00,164.76,164.77,164.69,164.71,18683.0,136.6047,136.613,136.5467,136.5633,18683.0
2017-10-03 11:30:00,164.7,164.77,164.62,164.73,16199.0,136.555,136.613,136.4886,136.5798,16199.0
2017-10-03 11:35:00,164.76,164.78,164.68,164.75,17352.0,136.6047,136.6213,136.5384,136.5964,17352.0
2017-10-03 11:40:00,164.76,164.81,164.74,164.74,15494.0,136.6047,136.6462,136.5881,136.5881,15494.0
2017-10-03 11:45:00,164.74,164.89,164.73,164.73,22498.0,136.5881,136.7125,136.5798,136.5798,22498.0
2017-10-03 11:50:00,164.72,164.73,164.63,164.67,25289.0,136.5716,136.5798,136.4969,136.5301,25289.0
2017-10-03 11:55:00,164.69,164.87,164.67,164.84,14118.0,136.5467,136.6959,136.5301,136.671,14118.0
2017-10-03 12:00:00,164.83,164.88,164.83,164.86,18870.0,136.6628,136.7042,136.6628,136.6876,18870.0
2017-10-03 12:05:00,164.86,164.87,164.73,164.82,15450.0,136.6876,136.6959,136.5798,136.6545,15450.0
2017-10-03 12:10:00,164.81,164.82,164.71,164.72,16985.0,136.6462,136.6545,136.5633,136.5716,16985.0
2017-10-03 12:15:00,164.72,164.79,164.71,164.78,21093.0,136.5716,136.6296,136.5633,136.6213,21093.0
2017-10-03 12:20:00,164.77,164.79,164.72,164.74,13066.0,136.613,136.6296,136.5716,136.5881,13066.0
2017-10-03 12:25:00,164.75,164.8,164.74,164.79,10256.0,136.5964,136.6379,136.5881,136.6296,10256.0
2017-10-03 12:30:00,164.78,164.85,164.76,164.85,19114.0,136.6213,136.6793,136.6047,136.6793,19114.0
2017-10-03 12:35:00,164.84,164.87,164.78,164.8,24479.0,136.671,136.6959,136.6213,136.6379,24479.0
2017-10-03 12:40:00,164.8,164.81,164.77,164.81,14596.0,136.6379,136.6462,136.613,136.6462,14596.0
2017-10-03 12:45:00,164.81,164.81,164.72,164.77,26967.0,136.6462,136.6462,136.5716,136.613,26967.0
2017-10-03 12:50:00,164.76,164.76,164.66,164.67,20431.0,136.6047,136.6047,136.5218,136.5301,20431.0
2017-10-03 12:55:00,164.67,164.79,164.66,164.75,17723.0,136.5301,136.6296,136.5218,136.5964,17723.0
2017-10-03 13:00:00,164.75,164.77,164.7,164.72,21045.0,136.5964,136.613,136.555,136.5716,21045.0
2017-10-03 13:05:00,164.73,164.81,164.72,164.77,20688.0,136.5798,136.6462,136.5716,136.613,20688.0
2017-10-03 13:10:00,164.77,164.81,164.75,164.76,15555.0,136.613,136.6462,136.5964,136.6047,15555.0
2017-10-03 13:15:00,164.77,164.78,164.75,164.78,10917.0,136.613,136.6213,136.5964,136.6213,10917.0
2017-10-03 13:20:00,164.77,164.8,164.75,164.77,15150.0,136.613,136.6379,136.5964,136.613,15150.0
2017-10-03 13:25:00,164.78,164.8,164.67,164.7,22849.0,136.6213,136.6379,136.5301,136.555,22849.0
2017-10-03 13:30:00,164.69,164.69,164.56,164.68,27549.0,136.5467,136.5467,136.4389,136.5384,27549.0
2017-10-03 13:35:00,164.69,164.72,164.59,164.63,20607.0,136.5467,136.5716,136.4638,136.4969,20607.0
2017-10-03 13:40:00,164.63,164.73,164.63,164.73,13266.0,136.4969,136.5798,136.4969,136.5798,13266.0
2017-10-03 13:45:00,164.73,164.8,164.69,164.73,22888.0,136.5798,136.6379,136.5467,136.5798,22888.0
2017-10-03 13:50:00,164.75,164.76,164.7,164.76,17972.0,136.5964,136.6047,136.555,136.6047,17972.0
2017-10-03 13:55:00,164.77,164.84,164.74,164.79,26096.0,136.613,136.671,136.5881,136.6296,26096.0
2017-10-03 14:00:00,164.79,164.84,164.71,164.71,21946.0,136.6296,136.671,136.5633,136.5633,21946.0
2017-10-03 14:05:00,164.69,164.8,164.69,164.8,13907.0,136.5467,136.6379,136.5467,136.6379,13907.0
2017-10-03 14:10:00,164.79,164.79,164.73,164.76,14752.0,136.6296,136.6296,136.5798,136.6047,14752.0
2017-10-03 14:15:00,164.75,164.79,164.7,164.78,14400.0,136.5964,136.6296,136.555,136.6213,14400.0
2017-10-03 14:20:00,164.77,164.82,164.75,164.8,10494.0,136.613,136.6545,136.5964,136.6379,10494.0
2017-10-03 14:25:00,164.8,164.9,164.8,164.9,22261.0,136.6379,136.7208,136.6379,136.7208,22261.0
2017-10-03 14:30:00,164.9,164.9,164.85,164.89,19790.0,136.7208,136.7208,136.6793,136.7125,19790.0
2017-10-03 14:35:00,164.88,164.92,164.87,164.9,37016.0,136.7042,136.7374,136.6959,136.7208,37016.0
2017-10-03 14:40:00,164.9,164.97,164.89,164.97,25996.0,136.7208,136.7788,136.7125,136.7788,25996.0
2017-10-03 14:45:00,164.97,165.12,164.96,165.05,40174.0,136.7788,136.9032,136.7705,136.8452,40174.0
2017-10-03 14:50:00,165.06,165.15,165.06,165.13,21093.0,136.8535,136.9281,136.8535,136.9115,21093.0
2017-10-03 14:55:00,165.12,165.17,165.08,165.13,35548.0,136.9032,136.9447,136.87,136.9115,35548.0
2017-10-03 15:00:00,165.12,165.12,165.0,165.07,30680.0,136.9032,136.9032,136.8037,136.8617,30680.0
2017-10-03 15:05:00,165.06,165.11,165.04,165.06,15099.0,136.8535,136.8949,136.8369,136.8535,15099.0
2017-10-03 15:10:00,165.06,165.07,165.0,165.05,24919.0,136.8535,136.8617,136.8037,136.8452,24919.0
2017-10-03 15:15:00,165.06,165.1,165.02,165.1,18484.0,136.8535,136.8866,136.8203,136.8866,18484.0
2017-10-03 15:20:00,165.11,165.14,165.05,165.12,28545.0,136.8949,136.9198,136.8452,136.9032,28545.0
2017-10-03 15:25:00,165.11,165.12,165.05,165.12,28068.0,136.8949,136.9032,136.8452,136.9032,28068.0
2017-10-03 15:30:00,165.12,165.14,165.05,165.09,41064.0,136.9032,136.9198,136.8452,136.8783,41064.0
2017-10-03 15:35:00,165.1,165.22,165.08,165.22,60628.0,136.8866,136.9861,136.87,136.9861,60628.0
2017-10-03 15:40:00,165.22,165.22,165.14,165.2,44685.0,136.9861,136.9861,136.9198,136.9695,44685.0
2017-10-03 15:45:00,165.19,165.24,165.12,165.15,63221.0,136.9612,137.0027,136.9032,136.9281,63221.0
2017-10-03 15:50:00,165.15,165.2,165.11,165.15,56910.0,136.9281,136.9695,136.8949,136.9281,56910.0
2017-10-03 15:55:00,165.15,165.28,165.11,165.21,203865.0,136.9281,137.0359,136.8949,136.9778,203865.0
2017-10-04 09:30:00,165.49,165.99,165.26,165.86,120179.0,137.21,137.6245,137.0193,137.5167,120179.0
2017-10-04 09:35:00,165.9,166.01,165.82,166.01,50701.0,137.5499,137.6411,137.4836,137.6411,50701.0
2017-10-04 09:40:00,166.0,166.08,165.76,165.89,50284.0,137.6328,137.6991,137.4338,137.5416,50284.0
2017-10-04 09:45:00,165.95,166.04,165.66,165.66,41451.0,137.5914,137.666,137.3509,137.3509,41451.0
2017-10-04 09:50:00,165.66,165.66,165.46,165.52,46340.0,137.3509,137.3509,137.1851,137.2348,46340.0
2017-10-04 09:55:00,165.55,165.73,165.52,165.73,16752.0,137.2597,137.409,137.2348,137.409,16752.0
2017-10-04 10:00:00,165.69,165.82,165.54,165.61,25811.0,137.3758,137.4836,137.2514,137.3095,25811.0
2017-10-04 10:05:00,165.58,165.61,165.44,165.49,16071.0,137.2846,137.3095,137.1685,137.21,16071.0
2017-10-04 10:10:00,165.52,165.54,165.39,165.5,15335.0,137.2348,137.2514,137.1271,137.2183,15335.0
2017-10-04 10:15:00,165.52,165.53,165.2,165.23,26359.0,137.2348,137.2431,136.9695,136.9944,26359.0
2017-10-04 10:20:00,165.24,165.29,165.11,165.22,17256.0,137.0027,137.0441,136.8949,136.9861,17256.0
2017-10-04 10:25:00,165.24,165.29,165.2,165.23,24791.0,137.0027,137.0441,136.9695,136.9944,24791.0
2017-10-04 10:30:00,165.22,165.3,165.18,165.26,18496.0,136.9861,137.0524,136.9529,137.0193,18496.0
2017-10-04 10:35:00,165.25,165.25,165.05,165.07,23223.0,137.011,137.011,136.8452,136.8617,23223.0
2017-10-04 10:40:00,165.07,165.18,164.98,165.0,22372.0,136.8617,136.9529,136.7871,136.8037,22372.0
2017-10-04 10:45:00,165.02,165.12,164.99,165.1,16888.0,136.8203,136.9032,136.7954,136.8866,16888.0
2017-10-04 10:50:00,165.09,165.1,164.91,164.93,27898.0,136.8783,136.8866,136.7291,136.7457,27898.0
2017-10-04 10:55:00,164.94,165.1,164.94,165.04,22391.0,136.754,136.8866,136.754,136.8369,22391.0
2017-10-04 11:00:00,165.06,165.18,165.06,165.14,28136.0,136.8535,136.9529,136.8535,136.9198,28136.0
2017-10-04 11:05:00,165.14,165.19,165.08,165.08,25423.0,136.9198,136.9612,136.87,136.87,25423.0
2017-10-04 11:10:00,165.09,165.13,165.06,165.1,16705.0,136.8783,136.9115,136.8535,136.8866,16705.0
2017-10-04 11:15:00,165.1,165.2,165.07,165.2,20810.0,136.8866,136.9695,136.8617,136.9695,20810.0
2017-10-04 11:20:00,165.21,165.26,165.17,165.25,15740.0,136.9778,137.0193,136.9447,137.011,15740.0
2017-10-04 11:25:00,165.25,165.34,165.23,165.24,21763.0,137.011,137.0856,136.9944,137.0027,21763.0
2017-10-04 11:30:00,165.26,165.3,165.23,165.25,35796.0,137.0193,137.0524,136.9944,137.011,35796.0
2017-10-04 11:35:00,165.31,165.52,165.3,165.51,29120.0,137.0607,137.2348,137.0524,137.2266,29120.0
2017-10-04 11:40:00,165.51,165.51,165.4,165.5,12398.0,137.2266,137.2266,137.1353,137.2183,12398.0
2017-10-04 11:45:00,165.48,165.55,165.46,165.54,22044.0,137.2017,137.2597,137.1851,137.2514,22044.0
2017-10-04 11:50:00,165.55,165.65,165.48,165.5,19456.0,137.2597,137.3426,137.2017,137.2183,19456.0
2017-10-04 11:55:00,165.49,165.5,165.39,165.45,20648.0,137.21,137.2183,137.1271,137.1768,20648.0
2017-10-04 12:00:00,165.46,165.5,165.33,165.36,9889.0,137.1851,137.2183,137.0773,137.1022,9889.0
2017-10-04 12:05:00,165.37,165.43,165.35,165.38,12793.0,137.1105,137.1602,137.0939,137.1188,12793.0
2017-10-04 12:10:00,165.38,165.44,165.34,165.4,10294.0,137.1188,137.1685,137.0856,137.1353,10294.0
2017-10-04 12:15:00,165.38,165.46,165.37,165.41,8989.0,137.1188,137.1851,137.1105,137.1436,8989.0
2017-10-04 12:20:00,165.42,165.47,165.42,165.46,8568.0,137.1519,137.1934,137.1519,137.1851,8568.0
2017-10-04 12:25:00,165.44,165.48,165.42,165.47,9593.0,137.1685,137.2017,137.1519,137.1934,9593.0
2017-10-04 12:30:00,165.46,165.46,165.41,165.42,9810.0,137.1851,137.1851,137.1436,137.1519,9810.0
2017-10-04 12:35:00,165.43,165.45,165.35,165.4,15521.0,137.1602,137.1768,137.0939,137.1353,15521.0
2017-10-04 12:40:00,165.42,165.44,165.28,165.37,15519.0,137.1519,137.1685,137.0359,137.1105,15519.0
2017-10-04 12:45:00,165.35,165.42,165.31,165.33,14738.0,137.0939,137.1519,137.0607,137.0773,14738.0
2017-10-04 12:50:00,165.34,165.36,165.29,165.33,11008.0,137.0856,137.1022,137.0441,137.0773,11008.0
2017-10-04 12:55:00,165.33,165.55,165.33,165.5,23839.0,137.0773,137.2597,137.0773,137.2183,23839.0
2017-10-04 13:00:00,165.51,165.56,165.46,165.49,12651.0,137.2266,137.268,137.1851,137.21,12651.0
2017-10-04 13:05:00,165.49,165.53,165.43,165.45,9083.0,137.21,137.2431,137.1602,137.1768,9083.0
2017-10-04 13:10:00,165.47,165.49,165.44,165.49,7853.0,137.1934,137.21,137.1685,137.21,7853.0
2017-10-04 13:15:00,165.5,165.55,165.43,165.43,13053.0,137.2183,137.2597,137.1602,137.1602,13053.0
2017-10-04 13:20:00,165.44,165.44,165.31,165.34,14026.0,137.1685,137.1685,137.0607,137.0856,14026.0
2017-10-04 13:25:00,165.34,165.41,165.33,165.35,12727.0,137.0856,137.1436,137.0773,137.0939,12727.0
2017-10-04 13:30:00,165.34,165.41,165.33,165.37,18678.0,137.0856,137.1436,137.0773,137.1105,18678.0
2017-10-04 13:35:00,165.37,165.38,165.27,165.32,22451.0,137.1105,137.1188,137.0276,137.069,22451.0
2017-10-04 13:40:00,165.31,165.31,165.24,165.27,11070.0,137.0607,137.0607,137.0027,137.0276,11070.0
2017-10-04 13:45:00,165.28,165.31,165.2,165.21,14818.0,137.0359,137.0607,136.9695,136.9778,14818.0
2017-10-04 13:50:00,165.2,165.27,165.2,165.23,12234.0,136.9695,137.0276,136.9695,136.9944,12234.0
2017-10-04 13:55:00,165.21,165.22,165.16,165.21,19274.0,136.9778,136.9861,136.9364,136.9778,19274.0
2017-10-04 14:00:00,165.2,165.23,165.14,165.14,17372.0,136.9695,136.9944,136.9198,136.9198,17372.0
2017-10-04 14:05:00,165.14,165.19,165.11,165.15,18520.0,136.9198,136.9612,136.8949,136.9281,18520.0
2017-10-04 14:10:00,165.15,165.17,165.08,165.13,23952.0,136.9281,136.9447,136.87,136.9115,23952.0
2017-10-04 14:15:00,165.13,165.25,165.12,165.18,17886.0,136.9115,137.011,136.9032,136.9529,17886.0
2017-10-04 14:20:00,165.19,165.2,165.12,165.12,15407.0,136.9612,136.9695,136.9032,136.9032,15407.0
2017-10-04 14:25:00,165.13,165.15,165.09,165.12,12373.0,136.9115,136.9281,136.8783,136.9032,12373.0
2017-10-04 14:30:00,165.11,165.22,165.11,165.18,16000.0,136.8949,136.9861,136.8949,136.9529,16000.0
2017-10-04 14:35:00,165.18,165.26,165.18,165.2,15304.0,136.9529,137.0193,136.9529,136.9695,15304.0
2017-10-04 14:40:00,165.19,165.2,165.13,165.15,13232.0,136.9612,136.9695,136.9115,136.9281,13232.0
2017-10-04 14:45:00,165.16,165.23,165.14,165.2,17028.0,136.9364,136.9944,136.9198,136.9695,17028.0
2017-10-04 14:50:00,165.2,165.27,165.19,165.26,12723.0,136.9695,137.0276,136.9612,137.0193,12723.0
2017-10-04 14:55:00,165.26,165.27,165.16,165.16,11411.0,137.0193,137.0276,136.9364,136.9364,11411.0
2017-10-04 15:00:00,165.17,165.3,165.16,165.28,24266.0,136.9447,137.0524,136.9364,137.0359,24266.0
2017-10-04 15:05:00,165.27,165.33,165.25,165.28,22067.0,137.0276,137.0773,137.011,137.0359,22067.0
2017-10-04 15:10:00,165.27,165.29,165.23,165.26,13851.0,137.0276,137.0441,136.9944,137.0193,13851.0
2017-10-04 15:15:00,165.25,165.33,165.23,165.31,20780.0,137.011,137.0773,136.9944,137.0607,20780.0
2017-10-04 15:20:00,165.31,165.35,165.29,165.34,18456.0,137.0607,137.0939,137.0441,137.0856,18456.0
2017-10-04 15:25:00,165.34,165.36,165.26,165.26,14278.0,137.0856,137.1022,137.0193,137.0193,14278.0
2017-10-04 15:30:00,165.26,165.26,165.19,165.22,24154.0,137.0193,137.0193,136.9612,136.9861,24154.0
2017-10-04 15:35:00,165.21,165.22,165.08,165.09,23427.0,136.9778,136.9861,136.87,136.8783,23427.0
2017-10-04 15:40:00,165.09,165.15,165.09,165.15,29578.0,136.8783,136.9281,136.8783,136.9281,29578.0
2017-10-04 15:45:00,165.15,165.16,165.04,165.04,30710.0,136.9281,136.9364,136.8369,136.8369,30710.0
2017-10-04 15:50:00,165.04,165.13,165.03,165.07,46619.0,136.8369,136.9115,136.8286,136.8617,46619.0
2017-10-04 15:55:00,165.06,165.27,165.05,165.24,113986.0,136.8535,137.0276,136.8452,137.0027,113986.0
2017-10-05 09:30:00,165.12,165.17,164.69,164.7,76560.0,136.9032,136.9447,136.5467,136.555,76560.0
2017-10-05 09:35:00,164.7,165.06,164.64,164.71,36233.0,136.555,136.8535,136.5052,136.5633,36233.0
2017-10-05 09:40:00,164.73,164.8,164.26,164.26,54144.0,136.5798,136.6379,136.1902,136.1902,54144.0
2017-10-05 09:45:00,164.3,164.81,164.26,164.75,30757.0,136.2233,136.6462,136.1902,136.5964,30757.0
2017-10-05 09:50:00,164.77,164.93,164.65,164.92,29644.0,136.613,136.7457,136.5135,136.7374,29644.0
2017-10-05 09:55:00,164.89,165.17,164.87,165.13,28263.0,136.7125,136.9447,136.6959,136.9115,28263.0
2017-10-05 10:00:00,165.14,165.32,165.13,165.27,31060.0,136.9198,137.069,136.9115,137.0276,31060.0
2017-10-05 10:05:00,165.26,165.32,165.15,165.16,23352.0,137.0193,137.069,136.9281,136.9364,23352.0
2017-10-05 10:10:00,165.17,165.33,165.07,165.13,22419.0,136.9447,137.0773,136.8617,136.9115,22419.0
2017-10-05 10:15:00,165.14,165.36,165.14,165.22,18160.0,136.9198,137.1022,136.9198,136.9861,18160.0
2017-10-05 10:20:00,165.22,165.47,165.21,165.42,27099.0,136.9861,137.1934,136.9778,137.1519,27099.0
2017-10-05 10:25:00,165.43,165.61,165.26,165.33,24185.0,137.1602,137.3095,137.0193,137.0773,24185.0
2017-10-05 10:30:00,165.33,165.34,165.15,165.17,25159.0,137.0773,137.0856,136.9281,136.9447,25159.0
2017-10-05 10:35:00,165.15,165.34,165.15,165.32,20835.0,136.9281,137.0856,136.9281,137.069,20835.0
2017-10-05 10:40:00,165.33,165.38,165.25,165.32,19275.0,137.0773,137.1188,137.011,137.069,19275.0
2017-10-05 10:45:00,165.33,165.53,165.22,165.53,54363.0,137.0773,137.2431,136.9861,137.2431,54363.0
2017-10-05 10:50:00,165.53,165.66,165.48,165.55,19002.0,137.2431,137.3509,137.2017,137.2597,19002.0
2017-10-05 10:55:00,165.53,165.54,165.36,165.48,18761.0,137.2431,137.2514,137.1022,137.2017,18761.0
2017-10-05 11:00:00,165.48,165.52,165.42,165.51,25529.0,137.2017,137.2348,137.1519,137.2266,25529.0
2017-10-05 11:05:00,165.51,165.55,165.44,165.5,36454.0,137.2266,137.2597,137.1685,137.2183,36454.0
2017-10-05 11:10:00,165.48,165.55,165.44,165.53,18878.0,137.2017,137.2597,137.1685,137.2431,18878.0
2017-10-05 11:15:00,165.53,165.65,165.5,165.6,14735.0,137.2431,137.3426,137.2183,137.3012,14735.0
2017-10-05 11:20:00,165.58,165.7,165.48,165.57,31354.0,137.2846,137.3841,137.2017,137.2763,31354.0
2017-10-05 11:25:00,165.57,165.64,165.5,165.51,13150.0,137.2763,137.3343,137.2183,137.2266,13150.0
2017-10-05 11:30:00,165.52,165.64,165.43,165.46,16603.0,137.2348,137.3343,137.1602,137.1851,16603.0
2017-10-05 11:35:00,165.48,165.7,165.44,165.67,17218.0,137.2017,137.3841,137.1685,137.3592,17218.0
2017-10-05 11:40:00,165.67,165.83,165.65,165.82,15920.0,137.3592,137.4919,137.3426,137.4836,15920.0
2017-10-05 11:45:00,165.82,165.87,165.71,165.76,16772.0,137.4836,137.525,137.3924,137.4338,16772.0
2017-10-05 11:50:00,165.77,165.92,165.76,165.88,24994.0,137.4421,137.5665,137.4338,137.5333,24994.0
2017-10-05 11:55:00,165.88,165.97,165.88,165.92,25201.0,137.5333,137.6079,137.5333,137.5665,25201.0
2017-10-05 12:00:00,165.9,166.2,165.9,166.2,49112.0,137.5499,137.7986,137.5499,137.7986,49112.0
2017-10-05 12:05:00,166.21,166.21,165.99,166.01,38024.0,137.8069,137.8069,137.6245,137.6411,38024.0
2017-10-05 12:10:00,166.03,166.12,166.02,166.02,20181.0,137.6577,137.7323,137.6494,137.6494,20181.0
2017-10-05 12:15:00,166.04,166.19,166.02,166.17,34829.0,137.666,137.7903,137.6494,137.7738,34829.0
2017-10-05 12:20:00,166.17,166.25,166.14,166.24,31342.0,137.7738,137.8401,137.7489,137.8318,31342.0
2017-10-05 12:25:00,166.22,166.23,166.01,166.05,15342.0,137.8152,137.8235,137.6411,137.6743,15342.0
2017-10-05 12:30:00,166.05,166.08,165.99,166.06,22912.0,137.6743,137.6991,137.6245,137.6826,22912.0
2017-10-05 12:35:00,166.06,166.06,165.94,165.96,35314.0,137.6826,137.6826,137.5831,137.5997,35314.0
2017-10-05 12:40:00,165.97,166.03,165.94,165.94,17685.0,137.6079,137.6577,137.5831,137.5831,17685.0
2017-10-05 12:45:00,165.94,165.95,165.75,165.76,26447.0,137.5831,137.5914,137.4255,137.4338,26447.0
2017-10-05 12:50:00,165.76,165.9,165.75,165.88,37553.0,137.4338,137.5499,137.4255,137.5333,37553.0
2017-10-05 12:55:00,165.87,165.91,165.83,165.85,33052.0,137.525,137.5582,137.4919,137.5084,33052.0
2017-10-05 13:00:00,165.85,165.95,165.85,165.89,28957.0,137.5084,137.5914,137.5084,137.5416,28957.0
2017-10-05 13:05:00,165.89,165.99,165.86,165.95,10940.0,137.5416,137.6245,137.5167,137.5914,10940.0
2017-10-05 13:10:00,165.94,166.0,165.78,165.81,13474.0,137.5831,137.6328,137.4504,137.4753,13474.0
2017-10-05 13:15:00,165.81,165.82,165.7,165.71,11729.0,137.4753,137.4836,137.3841,137.3924,11729.0
2017-10-05 13:20:00,165.73,165.82,165.7,165.76,14154.0,137.409,137.4836,137.3841,137.4338,14154.0
2017-10-05 13:25:00,165.75,165.77,165.65,165.65,16518.0,137.4255,137.4421,137.3426,137.3426,16518.0
2017-10-05 13:30:00,165.67,165.72,165.65,165.7,10290.0,137.3592,137.4007,137.3426,137.3841,10290.0
2017-10-05 13:35:00,165.68,165.77,165.65,165.69,14149.0,137.3675,137.4421,137.3426,137.3758,14149.0
2017-10-05 13:40:00,165.68,165.69,165.57,165.66,16696.0,137.3675,137.3758,137.2763,137.3509,16696.0
2017-10-05 13:45:00,165.65,165.74,165.6,165.6,17990.0,137.3426,137.4172,137.3012,137.3012,17990.0
2017-10-05 13:50:00,165.62,165.67,165.58,165.62,35307.0,137.3178,137.3592,137.2846,137.3178,35307.0
2017-10-05 13:55:00,165.6,165.6,165.5,165.5,18273.0,137.3012,137.3012,137.2183,137.2183,18273.0
2017-10-05 14:00:00,165.52,165.53,165.4,165.43,29364.0,137.2348,137.2431,137.1353,137.1602,29364.0
2017-10-05 14:05:00,165.44,165.54,165.43,165.5,30995.0,137.1685,137.2514,137.1602,137.2183,30995.0
2017-10-05 14:10:00,165.5,165.59,165.49,165.55,23743.0,137.2183,137.2929,137.21,137.2597,23743.0
2017-10-05 14:15:00,165.56,165.58,165.49,165.51,21559.0,137.268,137.2846,137.21,137.2266,21559.0
2017-10-05 14:20:00,165.52,165.61,165.52,165.57,14822.0,137.2348,137.3095,137.2348,137.2763,14822.0
2017-10-05 14:25:00,165.56,165.61,165.54,165.55,19939.0,137.268,137.3095,137.2514,137.2597,19939.0
2017-10-05 14:30:00,165.55,165.64,165.55,165.63,25659.0,137.2597,137.3343,137.2597,137.326,25659.0
2017-10-05 14:35:00,165.64,165.74,165.6,165.69,66092.0,137.3343,137.4172,137.3012,137.3758,66092.0
2017-10-05 14:40:00,165.68,165.72,165.65,165.65,30280.0,137.3675,137.4007,137.3426,137.3426,30280.0
2017-10-05 14:45:00,165.65,165.65,165.61,165.63,25560.0,137.3426,137.3426,137.3095,137.326,25560.0
2017-10-05 14:50:00,165.63,165.66,165.54,165.6,34938.0,137.326,137.3509,137.2514,137.3012,34938.0
2017-10-05 14:55:00,165.6,165.79,165.58,165.79,40681.0,137.3012,137.4587,137.2846,137.4587,40681.0
2017-10-05 15:00:00,165.8,165.93,165.78,165.92,31241.0,137.467,137.5748,137.4504,137.5665,31241.0
2017-10-05 15:05:00,165.94,165.96,165.88,165.92,28145.0,137.5831,137.5997,137.5333,137.5665,28145.0
2017-10-05 15:10:00,165.92,165.95,165.87,165.89,21979.0,137.5665,137.5914,137.525,137.5416,21979.0
2017-10-05 15:15:00,165.89,165.89,165.75,165.79,23449.0,137.5416,137.5416,137.4255,137.4587,23449.0
2017-10-05 15:20:00,165.8,165.89,165.8,165.87,24882.0,137.467,137.5416,137.467,137.525,24882.0
2017-10-05 15:25:00,165.86,165.88,165.77,165.84,46462.0,137.5167,137.5333,137.4421,137.5002,46462.0
2017-10-05 15:30:00,165.83,165.87,165.8,165.84,42663.0,137.4919,137.525,137.467,137.5002,42663.0
2017-10-05 15:35:00,165.84,165.89,165.82,165.83,33944.0,137.5002,137.5416,137.4836,137.4919,33944.0
2017-10-05 15:40:00,165.82,165.91,165.82,165.89,47576.0,137.4836,137.5582,137.4836,137.5416,47576.0
2017-10-05 15:45:00,165.89,165.94,165.84,165.89,80386.0,137.5416,137.5831,137.5002,137.5416,80386.0
2017-10-05 15:50:00,165.89,165.91,165.8,165.88,61842.0,137.5416,137.5582,137.467,137.5333,61842.0
2017-10-05 15:55:00,165.88,166.12,165.86,166.12,201551.0,137.5333,137.7323,137.5167,137.7323,201551.0
2017-10-06 09:30:00,166.18,166.59,166.18,166.41,102571.0,137.7821,138.122,137.7821,137.9728,102571.0
2017-10-06 09:35:00,166.46,166.53,166.27,166.48,45353.0,138.0142,138.0722,137.8567,138.0308,45353.0
2017-10-06 09:40:00,166.46,166.54,166.33,166.45,35136.0,138.0142,138.0805,137.9064,138.0059,35136.0
2017-10-06 09:45:00,166.44,166.55,166.16,166.19,43992.0,137.9976,138.0888,137.7655,137.7903,43992.0
2017-10-06 09:50:00,166.2,166.2,165.93,166.07,44780.0,137.7986,137.7986,137.5748,137.6909,44780.0
2017-10-06 09:55:00,166.05,166.35,165.97,166.28,41516.0,137.6743,137.923,137.6079,137.865,41516.0
2017-10-06 10:00:00,166.21,166.43,166.2,166.31,41899.0,137.8069,137.9893,137.7986,137.8898,41899.0
2017-10-06 10:05:00,166.31,166.63,166.25,166.26,30362.0,137.8898,138.1552,137.8401,137.8484,30362.0
2017-10-06 10:10:00,166.26,166.41,166.22,166.41,31993.0,137.8484,137.9728,137.8152,137.9728,31993.0
2017-10-06 10:15:00,166.42,166.42,166.24,166.24,26001.0,137.981,137.981,137.8318,137.8318,26001.0
2017-10-06 10:20:00,166.24,166.27,166.16,166.2,24419.0,137.8318,137.8567,137.7655,137.7986,24419.0
2017-10-06 10:25:00,166.21,166.31,166.19,166.25,18348.0,137.8069,137.8898,137.7903,137.8401,18348.0
2017-10-06 10:30:00,166.26,166.32,166.11,166.11,31769.0,137.8484,137.8981,137.724,137.724,31769.0
2017-10-06 10:35:00,166.11,166.12,165.92,165.92,18418.0,137.724,137.7323,137.5665,137.5665,18418.0
2017-10-06 10:40:00,165.94,166.13,165.9,166.11,23271.0,137.5831,137.7406,137.5499,137.724,23271.0
2017-10-06 10:45:00,166.12,166.25,166.12,166.12,37689.0,137.7323,137.8401,137.7323,137.7323,37689.0
2017-10-06 10:50:00,166.1,166.16,166.05,166.11,23559.0,137.7157,137.7655,137.6743,137.724,23559.0
2017-10-06 10:55:00,166.11,166.36,166.09,166.32,30715.0,137.724,137.9313,137.7074,137.8981,30715.0
2017-10-06 11:00:00,166.33,166.39,166.33,166.39,21211.0,137.9064,137.9562,137.9064,137.9562,21211.0
2017-10-06 11:05:00,166.39,166.39,166.17,166.21,25762.0,137.9562,137.9562,137.7738,137.8069,25762.0
2017-10-06 11:10:00,166.2,166.24,166.13,166.16,43966.0,137.7986,137.8318,137.7406,137.7655,43966.0
2017-10-06 11:15:00,166.17,166.26,166.12,166.26,28894.0,137.7738,137.8484,137.7323,137.8484,28894.0
2017-10-06 11:20:00,166.24,166.29,166.16,166.19,16864.0,137.8318,137.8733,137.7655,137.7903,16864.0
2017-10-06 11:25:00,166.19,166.23,166.15,166.21,33505.0,137.7903,137.8235,137.7572,137.8069,33505.0
2017-10-06 11:30:00,166.2,166.21,166.05,166.1,17421.0,137.7986,137.8069,137.6743,137.7157,17421.0
2017-10-06 11:35:00,166.11,166.21,166.09,166.18,13028.0,137.724,137.8069,137.7074,137.7821,13028.0
2017-10-06 11:40:00,166.16,166.18,166.08,166.13,32862.0,137.7655,137.7821,137.6991,137.7406,32862.0
2017-10-06 11:45:00,166.11,166.19,166.1,166.14,18072.0,137.724,137.7903,137.7157,137.7489,18072.0
2017-10-06 11:50:00,166.14,166.23,166.11,166.2,19903.0,137.7489,137.8235,137.724,137.7986,19903.0
2017-10-06 11:55:00,166.18,166.24,166.09,166.12,16337.0,137.7821,137.8318,137.7074,137.7323,16337.0
2017-10-06 12:00:00,166.14,166.23,166.13,166.22,16643.0,137.7489,137.8235,137.7406,137.8152,16643.0
2017-10-06 12:05:00,166.24,166.39,166.21,166.36,13781.0,137.8318,137.9562,137.8069,137.9313,13781.0
2017-10-06 12:10:00,166.34,166.38,166.31,166.34,30621.0,137.9147,137.9479,137.8898,137.9147,30621.0
2017-10-06 12:15:00,166.34,166.42,166.33,166.38,24413.0,137.9147,137.981,137.9064,137.9479,24413.0
2017-10-06 12:20:00,166.37,166.37,166.3,166.33,33543.0,137.9396,137.9396,137.8816,137.9064,33543.0
2017-10-06 12:25:00,166.33,166.41,166.33,166.39,37100.0,137.9064,137.9728,137.9064,137.9562,37100.0
2017-10-06 12:30:00,166.4,166.4,166.33,166.34,13808.0,137.9645,137.9645,137.9064,137.9147,13808.0
2017-10-06 12:35:00,166.36,166.37,166.28,166.34,26668.0,137.9313,137.9396,137.865,137.9147,26668.0
2017-10-06 12:40:00,166.34,166.34,166.18,166.18,15670.0,137.9147,137.9147,137.7821,137.7821,15670.0
2017-10-06 12:45:00,166.17,166.24,166.16,166.19,4756.0,137.7738,137.8318,137.7655,137.7903,4756.0
2017-10-06 12:50:00,166.18,166.23,166.15,166.2,10820.0,137.7821,137.8235,137.7572,137.7986,10820.0
2017-10-06 12:55:00,166.21,166.21,166.07,166.07,14065.0,137.8069,137.8069,137.6909,137.6909,14065.0
2017-10-06 13:00:00,166.06,166.08,166.01,166.01,11352.0,137.6826,137.6991,137.6411,137.6411,11352.0
2017-10-06 13:05:00,166.02,166.14,166.01,166.14,12382.0,137.6494,137.7489,137.6411,137.7489,12382.0
2017-10-06 13:10:00,166.15,166.16,166.09,166.13,7554.0,137.7572,137.7655,137.7074,137.7406,7554.0
2017-10-06 13:15:00,166.12,166.33,166.11,166.29,42688.0,137.7323,137.9064,137.724,137.8733,42688.0
2017-10-06 13:20:00,166.28,166.29,166.19,166.22,25577.0,137.865,137.8733,137.7903,137.8152,25577.0
2017-10-06 13:25:00,166.23,166.23,166.13,166.13,15044.0,137.8235,137.8235,137.7406,137.7406,15044.0
2017-10-06 13:30:00,166.13,166.19,166.12,166.16,10518.0,137.7406,137.7903,137.7323,137.7655,10518.0
2017-10-06 13:35:00,166.16,166.17,166.02,166.04,18294.0,137.7655,137.7738,137.6494,137.666,18294.0
2017-10-06 13:40:00,166.05,166.05,165.97,165.97,21992.0,137.6743,137.6743,137.6079,137.6079,21992.0
2017-10-06 13:45:00,165.98,166.0,165.91,165.99,12930.0,137.6162,137.6328,137.5582,137.6245,12930.0
2017-10-06 13:50:00,166.01,166.06,166.0,166.05,14109.0,137.6411,137.6826,137.6328,137.6743,14109.0
2017-10-06 13:55:00,166.06,166.07,165.95,166.01,15195.0,137.6826,137.6909,137.5914,137.6411,15195.0
2017-10-06 14:00:00,166.01,166.07,166.0,166.04,10392.0,137.6411,137.6909,137.6328,137.666,10392.0
2017-10-06 14:05:00,166.03,166.05,165.96,165.98,18817.0,137.6577,137.6743,137.5997,137.6162,18817.0
2017-10-06 14:10:00,165.97,165.98,165.93,165.95,13438.0,137.6079,137.6162,137.5748,137.5914,13438.0
2017-10-06 14:15:00,165.94,166.03,165.93,166.01,20279.0,137.5831,137.6577,137.5748,137.6411,20279.0
2017-10-06 14:20:00,166.0,166.09,165.99,166.09,25050.0,137.6328,137.7074,137.6245,137.7074,25050.0
2017-10-06 14:25:00,166.1,166.12,166.03,166.03,15438.0,137.7157,137.7323,137.6577,137.6577,15438.0
2017-10-06 14:30:00,166.04,166.07,166.02,166.03,12892.0,137.666,137.6909,137.6494,137.6577,12892.0
2017-10-06 14:35:00,166.04,166.13,166.02,166.1,17410.0,137.666,137.7406,137.6494,137.7157,17410.0
2017-10-06 14:40:00,166.1,166.14,166.09,166.11,12123.0,137.7157,137.7489,137.7074,137.724,12123.0
2017-10-06 14:45:00,166.11,166.19,166.07,166.07,19109.0,137.724,137.7903,137.6909,137.6909,19109.0
2017-10-06 14:50:00,166.07,166.15,166.05,166.14,27960.0,137.6909,137.7572,137.6743,137.7489,27960.0
2017-10-06 14:55:00,166.14,166.21,166.13,166.18,14960.0,137.7489,137.8069,137.7406,137.7821,14960.0
2017-10-06 15:00:00,166.17,166.2,166.12,166.14,22599.0,137.7738,137.7986,137.7323,137.7489,22599.0
2017-10-06 15:05:00,166.15,166.16,165.98,166.02,29877.0,137.7572,137.7655,137.6162,137.6494,29877.0
2017-10-06 15:10:00,166.01,166.03,165.97,166.02,23800.0,137.6411,137.6577,137.6079,137.6494,23800.0
2017-10-06 15:15:00,166.03,166.07,166.02,166.05,14693.0,137.6577,137.6909,137.6494,137.6743,14693.0
2017-10-06 15:20:00,166.05,166.09,166.03,166.05,25556.0,137.6743,137.7074,137.6577,137.6743,25556.0
2017-10-06 15:25:00,166.04,166.05,165.96,165.99,22220.0,137.666,137.6743,137.5997,137.6245,22220.0
2017-10-06 15:30:00,165.99,165.99,165.87,165.87,36086.0,137.6245,137.6245,137.525,137.525,36086.0
2017-10-06 15:35:00,165.87,165.92,165.85,165.86,26333.0,137.525,137.5665,137.5084,137.5167,26333.0
2017-10-06 15:40:00,165.85,165.92,165.8,165.82,33834.0,137.5084,137.5665,137.467,137.4836,33834.0
2017-10-06 15:45:00,165.82,165.87,165.75,165.76,81540.0,137.4836,137.525,137.4255,137.4338,81540.0
2017-10-06 15:50:00,165.77,165.82,165.74,165.78,57717.0,137.4421,137.4836,137.4172,137.4504,57717.0
2017-10-06 15:55:00,165.78,165.88,165.76,165.82,135452.0,137.4504,137.5333,137.4338,137.4836,135452.0
2017-10-09 09:30:00,166.11,166.41,165.71,166.23,75409.0,137.724,137.9728,137.3924,137.8235,75409.0
2017-10-09 09:35:00,166.2,166.33,166.09,166.16,15363.0,137.7986,137.9064,137.7074,137.7655,15363.0
2017-10-09 09:40:00,166.16,166.16,165.93,166.15,12825.0,137.7655,137.7655,137.5748,137.7572,12825.0
2017-10-09 09:45:00,166.12,166.3,166.09,166.18,9892.0,137.7323,137.8816,137.7074,137.7821,9892.0
2017-10-09 09:50:00,166.14,166.17,165.96,166.09,20276.0,137.7489,137.7738,137.5997,137.7074,20276.0
2017-10-09 09:55:00,166.06,166.26,165.97,166.23,23119.0,137.6826,137.8484,137.6079,137.8235,23119.0
2017-10-09 10:00:00,166.23,166.47,166.2,166.33,28946.0,137.8235,138.0225,137.7986,137.9064,28946.0
2017-10-09 10:05:00,166.31,166.35,166.18,166.18,27998.0,137.8898,137.923,137.7821,137.7821,27998.0
2017-10-09 10:10:00,166.2,166.25,166.05,166.25,14621.0,137.7986,137.8401,137.6743,137.8401,14621.0
2017-10-09 10:15:00,166.26,166.39,166.24,166.28,19977.0,137.8484,137.9562,137.8318,137.865,19977.0
2017-10-09 10:20:00,166.3,166.37,166.21,166.22,17493.0,137.8816,137.9396,137.8069,137.8152,17493.0
2017-10-09 10:25:00,166.21,166.32,166.17,166.31,11224.0,137.8069,137.8981,137.7738,137.8898,11224.0
2017-10-09 10:30:00,166.33,166.41,166.24,166.39,19428.0,137.9064,137.9728,137.8318,137.9562,19428.0
2017-10-09 10:35:00,166.38,166.42,166.33,166.36,16715.0,137.9479,137.981,137.9064,137.9313,16715.0
2017-10-09 10:40:00,166.34,166.45,166.32,166.38,16007.0,137.9147,138.0059,137.8981,137.9479,16007.0
2017-10-09 10:45:00,166.36,166.39,166.14,166.17,22315.0,137.9313,137.9562,137.7489,137.7738,22315.0
2017-10-09 10:50:00,166.16,166.3,166.1,166.25,11586.0,137.7655,137.8816,137.7157,137.8401,11586.0
2017-10-09 10:55:00,166.24,166.31,166.22,166.28,9750.0,137.8318,137.8898,137.8152,137.865,9750.0
2017-10-09 11:00:00,166.29,166.29,166.18,166.22,9492.0,137.8733,137.8733,137.7821,137.8152,9492.0
2017-10-09 11:05:00,166.22,166.31,166.2,166.29,6864.0,137.8152,137.8898,137.7986,137.8733,6864.0
2017-10-09 11:10:00,166.3,166.3,166.22,166.27,10356.0,137.8816,137.8816,137.8152,137.8567,10356.0
2017-10-09 11:15:00,166.27,166.43,166.26,166.4,18785.0,137.8567,137.9893,137.8484,137.9645,18785.0
2017-10-09 11:20:00,166.4,166.44,166.33,166.35,6598.0,137.9645,137.9976,137.9064,137.923,6598.0
2017-10-09 11:25:00,166.35,166.53,166.35,166.53,11054.0,137.923,138.0722,137.923,138.0722,11054.0
2017-10-09 11:30:00,166.54,166.61,166.52,166.57,11708.0,138.0805,138.1386,138.064,138.1054,11708.0
2017-10-09 11:35:00,166.56,166.59,166.52,166.56,13460.0,138.0971,138.122,138.064,138.0971,13460.0
2017-10-09 11:40:00,166.55,166.63,166.52,166.62,11110.0,138.0888,138.1552,138.064,138.1469,11110.0
2017-10-09 11:45:00,166.62,166.63,166.5,166.52,13834.0,138.1469,138.1552,138.0474,138.064,13834.0
2017-10-09 11:50:00,166.51,166.53,166.41,166.41,15447.0,138.0557,138.0722,137.9728,137.9728,15447.0
2017-10-09 11:55:00,166.41,166.44,166.34,166.35,9301.0,137.9728,137.9976,137.9147,137.923,9301.0
2017-10-09 12:00:00,166.32,166.36,166.29,166.35,11521.0,137.8981,137.9313,137.8733,137.923,11521.0
2017-10-09 12:05:00,166.34,166.38,166.33,166.36,11338.0,137.9147,137.9479,137.9064,137.9313,11338.0
2017-10-09 12:10:00,166.36,166.38,166.31,166.33,13184.0,137.9313,137.9479,137.8898,137.9064,13184.0
2017-10-09 12:15:00,166.35,166.36,166.24,166.25,6395.0,137.923,137.9313,137.8318,137.8401,6395.0
2017-10-09 12:20:00,166.24,166.24,166.12,166.16,12702.0,137.8318,137.8318,137.7323,137.7655,12702.0
2017-10-09 12:25:00,166.18,166.21,166.16,166.19,7040.0,137.7821,137.8069,137.7655,137.7903,7040.0
2017-10-09 12:30:00,166.18,166.21,166.14,166.14,13152.0,137.7821,137.8069,137.7489,137.7489,13152.0
2017-10-09 12:35:00,166.15,166.19,166.12,166.15,15572.0,137.7572,137.7903,137.7323,137.7572,15572.0
2017-10-09 12:40:00,166.15,166.16,166.09,166.1,15126.0,137.7572,137.7655,137.7074,137.7157,15126.0
2017-10-09 12:45:00,166.1,166.11,166.05,166.07,11049.0,137.7157,137.724,137.6743,137.6909,11049.0
2017-10-09 12:50:00,166.08,166.09,166.04,166.06,11567.0,137.6991,137.7074,137.666,137.6826,11567.0
2017-10-09 12:55:00,166.05,166.06,166.01,166.03,9862.0,137.6743,137.6826,137.6411,137.6577,9862.0
2017-10-09 13:00:00,166.03,166.13,166.03,166.1,11841.0,137.6577,137.7406,137.6577,137.7157,11841.0
2017-10-09 13:05:00,166.11,166.12,166.06,166.09,8343.0,137.724,137.7323,137.6826,137.7074,8343.0
2017-10-09 13:10:00,166.1,166.15,166.09,166.13,11342.0,137.7157,137.7572,137.7074,137.7406,11342.0
2017-10-09 13:15:00,166.12,166.12,166.08,166.1,6975.0,137.7323,137.7323,137.6991,137.7157,6975.0
2017-10-09 13:20:00,166.11,166.12,166.05,166.09,8660.0,137.724,137.7323,137.6743,137.7074,8660.0
2017-10-09 13:25:00,166.1,166.11,166.02,166.03,12687.0,137.7157,137.724,137.6494,137.6577,12687.0
2017-10-09 13:30:00,166.03,166.04,165.94,165.98,17784.0,137.6577,137.666,137.5831,137.6162,17784.0
2017-10-09 13:35:00,165.98,166.04,165.97,166.03,10780.0,137.6162,137.666,137.6079,137.6577,10780.0
2017-10-09 13:40:00,166.03,166.05,166.0,166.0,17488.0,137.6577,137.6743,137.6328,137.6328,17488.0
2017-10-09 13:45:00,166.0,166.02,165.97,165.99,16556.0,137.6328,137.6494,137.6079,137.6245,16556.0
2017-10-09 13:50:00,165.98,165.99,165.93,165.93,8010.0,137.6162,137.6245,137.5748,137.5748,8010.0
2017-10-09 13:55:00,165.93,165.98,165.93,165.97,10757.0,137.5748,137.6162,137.5748,137.6079,10757.0
2017-10-09 14:00:00,165.97,165.97,165.93,165.93,8752.0,137.6079,137.6079,137.5748,137.5748,8752.0
2017-10-09 14:05:00,165.91,165.92,165.85,165.85,18430.0,137.5582,137.5665,137.5084,137.5084,18430.0
2017-10-09 14:10:00,165.86,165.91,165.82,165.84,19489.0,137.5167,137.5582,137.4836,137.5002,19489.0
2017-10-09 14:15:00,165.84,165.85,165.79,165.79,11803.0,137.5002,137.5084,137.4587,137.4587,11803.0
2017-10-09 14:20:00,165.79,165.83,165.77,165.8,13930.0,137.4587,137.4919,137.4421,137.467,13930.0
2017-10-09 14:25:00,165.8,165.85,165.79,165.82,13086.0,137.467,137.5084,137.4587,137.4836,13086.0
2017-10-09 14:30:00,165.81,165.89,165.8,165.85,20370.0,137.4753,137.5416,137.467,137.5084,20370.0
2017-10-09 14:35:00,165.82,165.9,165.82,165.83,25053.0,137.4836,137.5499,137.4836,137.4919,25053.0
2017-10-09 14:40:00,165.82,165.83,165.76,165.77,8860.0,137.4836,137.4919,137.4338,137.4421,8860.0
2017-10-09 14:45:00,165.77,165.78,165.68,165.72,14522.0,137.4421,137.4504,137.3675,137.4007,14522.0
2017-10-09 14:50:00,165.72,165.72,165.64,165.66,11831.0,137.4007,137.4007,137.3343,137.3509,11831.0
2017-10-09 14:55:00,165.69,165.7,165.57,165.57,42913.0,137.3758,137.3841,137.2763,137.2763,42913.0
2017-10-09 15:00:00,165.58,165.62,165.56,165.61,19011.0,137.2846,137.3178,137.268,137.3095,19011.0
2017-10-09 15:05:00,165.6,165.6,165.53,165.53,16370.0,137.3012,137.3012,137.2431,137.2431,16370.0
2017-10-09 15:10:00,165.53,165.53,165.43,165.45,37292.0,137.2431,137.2431,137.1602,137.1768,37292.0
2017-10-09 15:15:00,165.45,165.53,165.42,165.52,15426.0,137.1768,137.2431,137.1519,137.2348,15426.0
2017-10-09 15:20:00,165.51,165.57,165.48,165.55,16106.0,137.2266,137.2763,137.2017,137.2597,16106.0
2017-10-09 15:25:00,165.55,165.63,165.54,165.62,31677.0,137.2597,137.326,137.2514,137.3178,31677.0
2017-10-09 15:30:00,165.61,165.61,165.55,165.59,32488.0,137.3095,137.3095,137.2597,137.2929,32488.0
2017-10-09 15:35:00,165.59,165.7,165.59,165.7,31625.0,137.2929,137.3841,137.2929,137.3841,31625.0
2017-10-09 15:40:00,165.69,165.7,165.63,165.69,32669.0,137.3758,137.3841,137.326,137.3758,32669.0
2017-10-09 15:45:00,165.7,165.75,165.62,165.65,49699.0,137.3841,137.4255,137.3178,137.3426,49699.0
2017-10-09 15:50:00,165.67,165.81,165.67,165.78,44986.0,137.3592,137.4753,137.3592,137.4504,44986.0
2017-10-09 15:55:00,165.77,165.77,165.57,165.62,125471.0,137.4421,137.4421,137.2763,137.3178,125471.0
2017-10-10 09:30:00,165.7,165.79,165.5,165.57,74809.0,137.3841,137.4587,137.2183,137.2763,74809.0
2017-10-10 09:35:00,165.59,165.65,165.46,165.55,34659.0,137.2929,137.3426,137.1851,137.2597,34659.0
2017-10-10 09:40:00,165.59,165.67,165.44,165.54,40684.0,137.2929,137.3592,137.1685,137.2514,40684.0
2017-10-10 09:45:00,165.54,165.63,165.46,165.48,25302.0,137.2514,137.326,137.1851,137.2017,25302.0
2017-10-10 09:50:00,165.47,165.55,165.42,165.5,28901.0,137.1934,137.2597,137.1519,137.2183,28901.0
2017-10-10 09:55:00,165.51,165.8,165.51,165.74,79135.0,137.2266,137.467,137.2266,137.4172,79135.0
2017-10-10 10:00:00,165.72,165.72,165.37,165.41,36315.0,137.4007,137.4007,137.1105,137.1436,36315.0
2017-10-10 10:05:00,165.42,165.44,164.7,164.79,79946.0,137.1519,137.1685,136.555,136.6296,79946.0
2017-10-10 10:10:00,164.78,165.14,164.64,165.14,45698.0,136.6213,136.9198,136.5052,136.9198,45698.0
2017-10-10 10:15:00,165.14,165.27,165.1,165.16,36936.0,136.9198,137.0276,136.8866,136.9364,36936.0
2017-10-10 10:20:00,165.13,165.4,165.07,165.39,44836.0,136.9115,137.1353,136.8617,137.1271,44836.0
2017-10-10 10:25:00,165.36,165.39,165.25,165.26,36423.0,137.1022,137.1271,137.011,137.0193,36423.0
2017-10-10 10:30:00,165.27,165.35,165.23,165.31,34523.0,137.0276,137.0939,136.9944,137.0607,34523.0
2017-10-10 10:35:00,165.3,165.31,165.18,165.21,22809.0,137.0524,137.0607,136.9529,136.9778,22809.0
2017-10-10 10:40:00,165.21,165.3,165.17,165.27,26242.0,136.9778,137.0524,136.9447,137.0276,26242.0
2017-10-10 10:45:00,165.27,165.38,165.24,165.28,13115.0,137.0276,137.1188,137.0027,137.0359,13115.0
2017-10-10 10:50:00,165.28,165.29,165.19,165.21,14794.0,137.0359,137.0441,136.9612,136.9778,14794.0
2017-10-10 10:55:00,165.2,165.22,165.1,165.18,24700.0,136.9695,136.9861,136.8866,136.9529,24700.0
2017-10-10 11:00:00,165.18,165.2,165.11,165.12,24605.0,136.9529,136.9695,136.8949,136.9032,24605.0
2017-10-10 11:05:00,165.11,165.19,165.05,165.16,19691.0,136.8949,136.9612,136.8452,136.9364,19691.0
2017-10-10 11:10:00,165.17,165.19,165.06,165.07,18513.0,136.9447,136.9612,136.8535,136.8617,18513.0
2017-10-10 11:15:00,165.06,165.06,164.96,164.97,24905.0,136.8535,136.8535,136.7705,136.7788,24905.0
2017-10-10 11:20:00,164.96,165.1,164.96,165.0,24345.0,136.7705,136.8866,136.7705,136.8037,24345.0
2017-10-10 11:25:00,165.0,165.08,164.98,165.05,18762.0,136.8037,136.87,136.7871,136.8452,18762.0
2017-10-10 11:30:00,165.06,165.24,165.06,165.21,23406.0,136.8535,137.0027,136.8535,136.9778,23406.0
2017-10-10 11:35:00,165.2,165.28,165.07,165.08,20974.0,136.9695,137.0359,136.8617,136.87,20974.0
2017-10-10 11:40:00,165.08,165.09,165.0,165.0,12006.0,136.87,136.8783,136.8037,136.8037,12006.0
2017-10-10 11:45:00,164.99,165.15,164.98,165.12,20806.0,136.7954,136.9281,136.7871,136.9032,20806.0
2017-10-10 11:50:00,165.11,165.12,165.01,165.01,19723.0,136.8949,136.9032,136.812,136.812,19723.0
2017-10-10 11:55:00,165.01,165.09,164.96,165.03,18559.0,136.812,136.8783,136.7705,136.8286,18559.0
2017-10-10 12:00:00,165.03,165.04,164.88,164.92,13075.0,136.8286,136.8369,136.7042,136.7374,13075.0
2017-10-10 12:05:00,164.91,165.04,164.9,165.01,14666.0,136.7291,136.8369,136.7208,136.812,14666.0
2017-10-10 12:10:00,165.02,165.07,164.99,165.04,13931.0,136.8203,136.8617,136.7954,136.8369,13931.0
2017-10-10 12:15:00,165.04,165.09,164.97,165.03,21188.0,136.8369,136.8783,136.7788,136.8286,21188.0
2017-10-10 12:20:00,165.02,165.09,164.99,165.02,19243.0,136.8203,136.8783,136.7954,136.8203,19243.0
2017-10-10 12:25:00,165.03,165.07,165.0,165.03,17063.0,136.8286,136.8617,136.8037,136.8286,17063.0
2017-10-10 12:30:00,165.04,165.09,165.03,165.07,16218.0,136.8369,136.8783,136.8286,136.8617,16218.0
2017-10-10 12:35:00,165.07,165.19,165.07,165.1,13200.0,136.8617,136.9612,136.8617,136.8866,13200.0
2017-10-10 12:40:00,165.1,165.1,165.02,165.03,11046.0,136.8866,136.8866,136.8203,136.8286,11046.0
2017-10-10 12:45:00,165.02,165.05,164.98,165.04,16909.0,136.8203,136.8452,136.7871,136.8369,16909.0
2017-10-10 12:50:00,165.03,165.06,164.98,164.98,15412.0,136.8286,136.8535,136.7871,136.7871,15412.0
2017-10-10 12:55:00,164.97,165.06,164.96,165.05,16388.0,136.7788,136.8535,136.7705,136.8452,16388.0
2017-10-10 13:00:00,165.04,165.16,165.04,165.16,12408.0,136.8369,136.9364,136.8369,136.9364,12408.0
2017-10-10 13:05:00,165.17,165.23,165.15,165.2,14533.0,136.9447,136.9944,136.9281,136.9695,14533.0
2017-10-10 13:10:00,165.2,165.25,165.12,165.12,19300.0,136.9695,137.011,136.9032,136.9032,19300.0
2017-10-10 13:15:00,165.11,165.14,165.03,165.1,17005.0,136.8949,136.9198,136.8286,136.8866,17005.0
2017-10-10 13:20:00,165.1,165.13,165.06,165.08,15400.0,136.8866,136.9115,136.8535,136.87,15400.0
2017-10-10 13:25:00,165.08,165.08,164.98,164.98,11929.0,136.87,136.87,136.7871,136.7871,11929.0
2017-10-10 13:30:00,164.98,165.05,164.97,165.05,12942.0,136.7871,136.8452,136.7788,136.8452,12942.0
2017-10-10 13:35:00,165.05,165.07,164.93,165.04,22710.0,136.8452,136.8617,136.7457,136.8369,22710.0
2017-10-10 13:40:00,165.03,165.12,165.01,165.03,21759.0,136.8286,136.9032,136.812,136.8286,21759.0
2017-10-10 13:45:00,165.04,165.14,165.02,165.03,15575.0,136.8369,136.9198,136.8203,136.8286,15575.0
2017-10-10 13:50:00,165.01,165.04,164.96,165.0,12345.0,136.812,136.8369,136.7705,136.8037,12345.0
2017-10-10 13:55:00,165.0,165.04,164.97,165.0,15763.0,136.8037,136.8369,136.7788,136.8037,15763.0
2017-10-10 14:00:00,165.0,165.14,164.99,165.14,21313.0,136.8037,136.9198,136.7954,136.9198,21313.0
2017-10-10 14:05:00,165.13,165.17,165.12,165.14,11518.0,136.9115,136.9447,136.9032,136.9198,11518.0
2017-10-10 14:10:00,165.14,165.16,165.03,165.12,27576.0,136.9198,136.9364,136.8286,136.9032,27576.0
2017-10-10 14:15:00,165.13,165.17,165.1,165.16,12854.0,136.9115,136.9447,136.8866,136.9364,12854.0
2017-10-10 14:20:00,165.17,165.21,165.11,165.14,20088.0,136.9447,136.9778,136.8949,136.9198,20088.0
2017-10-10 14:25:00,165.15,165.2,165.09,165.18,24095.0,136.9281,136.9695,136.8783,136.9529,24095.0
2017-10-10 14:30:00,165.17,165.2,165.13,165.16,18210.0,136.9447,136.9695,136.9115,136.9364,18210.0
2017-10-10 14:35:00,165.16,165.17,165.11,165.15,19409.0,136.9364,136.9447,136.8949,136.9281,19409.0
2017-10-10 14:40:00,165.15,165.15,165.08,165.09,14811.0,136.9281,136.9281,136.87,136.8783,14811.0
2017-10-10 14:45:00,165.1,165.1,165.03,165.08,17401.0,136.8866,136.8866,136.8286,136.87,17401.0
2017-10-10 14:50:00,165.08,165.15,165.06,165.13,28867.0,136.87,136.9281,136.8535,136.9115,28867.0
2017-10-10 14:55:00,165.12,165.18,165.09,165.15,19753.0,136.9032,136.9529,136.8783,136.9281,19753.0
2017-10-10 15:00:00,165.15,165.15,165.08,165.11,21156.0,136.9281,136.9281,136.87,136.8949,21156.0
2017-10-10 15:05:00,165.12,165.2,165.12,165.15,18992.0,136.9032,136.9695,136.9032,136.9281,18992.0
2017-10-10 15:10:00,165.15,165.2,165.12,165.18,19395.0,136.9281,136.9695,136.9032,136.9529,19395.0
2017-10-10 15:15:00,165.17,165.18,165.1,165.18,21076.0,136.9447,136.9529,136.8866,136.9529,21076.0
2017-10-10 15:20:00,165.18,165.2,165.16,165.18,15527.0,136.9529,136.9695,136.9364,136.9529,15527.0
2017-10-10 15:25:00,165.17,165.2,165.12,165.12,23935.0,136.9447,136.9695,136.9032,136.9032,23935.0
2017-10-10 15:30:00,165.12,165.19,165.11,165.16,29265.0,136.9032,136.9612,136.8949,136.9364,29265.0
2017-10-10 15:35:00,165.16,165.18,165.13,165.15,21407.0,136.9364,136.9529,136.9115,136.9281,21407.0
2017-10-10 15:40:00,165.15,165.28,165.14,165.27,35224.0,136.9281,137.0359,136.9198,137.0276,35224.0
2017-10-10 15:45:00,165.26,165.27,165.17,165.2,29146.0,137.0193,137.0276,136.9447,136.9695,29146.0
2017-10-10 15:50:00,165.2,165.27,165.18,165.19,41528.0,136.9695,137.0276,136.9529,136.9612,41528.0
2017-10-10 15:55:00,165.19,165.24,165.1,165.19,112488.0,136.9612,137.0027,136.8866,136.9612,112488.0
2017-10-11 09:30:00,165.19,165.87,165.19,165.55,59646.0,136.9612,137.525,136.9612,137.2597,59646.0
2017-10-11 09:35:00,165.61,165.83,165.41,165.78,36083.0,137.3095,137.4919,137.1436,137.4504,36083.0
2017-10-11 09:40:00,165.79,165.83,165.43,165.54,34750.0,137.4587,137.4919,137.1602,137.2514,34750.0
2017-10-11 09:45:00,165.54,165.55,165.34,165.43,19863.0,137.2514,137.2597,137.0856,137.1602,19863.0
2017-10-11 09:50:00,165.4,165.64,165.33,165.46,25842.0,137.1353,137.3343,137.0773,137.1851,25842.0
2017-10-11 09:55:00,165.45,165.52,165.22,165.25,19699.0,137.1768,137.2348,136.9861,137.011,19699.0
2017-10-11 10:00:00,165.26,165.38,165.16,165.28,21180.0,137.0193,137.1188,136.9364,137.0359,21180.0
2017-10-11 10:05:00,165.26,165.43,165.2,165.43,20486.0,137.0193,137.1602,136.9695,137.1602,20486.0
2017-10-11 10:10:00,165.43,165.44,165.27,165.36,11615.0,137.1602,137.1685,137.0276,137.1022,11615.0
2017-10-11 10:15:00,165.37,165.41,165.23,165.27,15696.0,137.1105,137.1436,136.9944,137.0276,15696.0
2017-10-11 10:20:00,165.26,165.4,165.25,165.39,15217.0,137.0193,137.1353,137.011,137.1271,15217.0
2017-10-11 10:25:00,165.38,165.38,165.24,165.28,11694.0,137.1188,137.1188,137.0027,137.0359,11694.0
2017-10-11 10:30:00,165.29,165.33,165.24,165.26,16283.0,137.0441,137.0773,137.0027,137.0193,16283.0
2017-10-11 10:35:00,165.27,165.28,165.15,165.15,25580.0,137.0276,137.0359,136.9281,136.9281,25580.0
2017-10-11 10:40:00,165.16,165.17,165.0,165.04,33609.0,136.9364,136.9447,136.8037,136.8369,33609.0
2017-10-11 10:45:00,165.04,165.21,165.03,165.17,27724.0,136.8369,136.9778,136.8286,136.9447,27724.0
2017-10-11 10:50:00,165.16,165.18,165.04,165.08,21228.0,136.9364,136.9529,136.8369,136.87,21228.0
2017-10-11 10:55:00,165.07,165.07,164.85,164.85,28322.0,136.8617,136.8617,136.6793,136.6793,28322.0
2017-10-11 11:00:00,164.84,164.87,164.61,164.61,43103.0,136.671,136.6959,136.4803,136.4803,43103.0
2017-10-11 11:05:00,164.61,164.65,164.45,164.65,46034.0,136.4803,136.5135,136.3477,136.5135,46034.0
2017-10-11 11:10:00,164.67,164.86,164.63,164.8,30408.0,136.5301,136.6876,136.4969,136.6379,30408.0
2017-10-11 11:15:00,164.8,165.07,164.76,165.04,18647.0,136.6379,136.8617,136.6047,136.8369,18647.0
2017-10-11 11:20:00,165.04,165.04,164.8,164.82,26518.0,136.8369,136.8369,136.6379,136.6545,26518.0
2017-10-11 11:25:00,164.81,165.03,164.8,165.02,9345.0,136.6462,136.8286,136.6379,136.8203,9345.0
2017-10-11 11:30:00,165.01,165.19,164.98,165.1,11329.0,136.812,136.9612,136.7871,136.8866,11329.0
2017-10-11 11:35:00,165.12,165.22,165.09,165.21,12169.0,136.9032,136.9861,136.8783,136.9778,12169.0
2017-10-11 11:40:00,165.2,165.22,165.14,165.2,10695.0,136.9695,136.9861,136.9198,136.9695,10695.0
2017-10-11 11:45:00,165.22,165.24,165.16,165.2,12884.0,136.9861,137.0027,136.9364,136.9695,12884.0
2017-10-11 11:50:00,165.19,165.24,165.11,165.22,14048.0,136.9612,137.0027,136.8949,136.9861,14048.0
2017-10-11 11:55:00,165.22,165.28,165.16,165.16,10077.0,136.9861,137.0359,136.9364,136.9364,10077.0
2017-10-11 12:00:00,165.15,165.25,165.15,165.24,7935.0,136.9281,137.011,136.9281,137.0027,7935.0
2017-10-11 12:05:00,165.24,165.3,165.23,165.28,6415.0,137.0027,137.0524,136.9944,137.0359,6415.0
2017-10-11 12:10:00,165.28,165.35,165.25,165.33,6478.0,137.0359,137.0939,137.011,137.0773,6478.0
2017-10-11 12:15:00,165.34,165.34,165.25,165.26,7850.0,137.0856,137.0856,137.011,137.0193,7850.0
2017-10-11 12:20:00,165.26,165.34,165.24,165.3,12681.0,137.0193,137.0856,137.0027,137.0524,12681.0
2017-10-11 12:25:00,165.3,165.31,165.25,165.28,12922.0,137.0524,137.0607,137.011,137.0359,12922.0
2017-10-11 12:30:00,165.28,165.36,165.25,165.26,10569.0,137.0359,137.1022,137.011,137.0193,10569.0
2017-10-11 12:35:00,165.27,165.36,165.27,165.33,6653.0,137.0276,137.1022,137.0276,137.0773,6653.0
2017-10-11 12:40:00,165.34,165.35,165.26,165.33,7058.0,137.0856,137.0939,137.0193,137.0773,7058.0
2017-10-11 12:45:00,165.32,165.33,165.18,165.23,13174.0,137.069,137.0773,136.9529,136.9944,13174.0
2017-10-11 12:50:00,165.23,165.3,165.15,165.15,29283.0,136.9944,137.0524,136.9281,136.9281,29283.0
2017-10-11 12:55:00,165.15,165.21,165.1,165.2,7303.0,136.9281,136.9778,136.8866,136.9695,7303.0
2017-10-11 13:00:00,165.2,165.27,165.2,165.23,8575.0,136.9695,137.0276,136.9695,136.9944,8575.0
2017-10-11 13:05:00,165.23,165.39,165.23,165.38,6945.0,136.9944,137.1271,136.9944,137.1188,6945.0
2017-10-11 13:10:00,165.38,165.4,165.3,165.3,6676.0,137.1188,137.1353,137.0524,137.0524,6676.0
2017-10-11 13:15:00,165.3,165.35,165.28,165.34,12796.0,137.0524,137.0939,137.0359,137.0856,12796.0
2017-10-11 13:20:00,165.34,165.37,165.32,165.34,9148.0,137.0856,137.1105,137.069,137.0856,9148.0
2017-10-11 13:25:00,165.31,165.31,165.21,165.25,10031.0,137.0607,137.0607,136.9778,137.011,10031.0
2017-10-11 13:30:00,165.25,165.32,165.24,165.27,10307.0,137.011,137.069,137.0027,137.0276,10307.0
2017-10-11 13:35:00,165.29,165.35,165.26,165.34,6463.0,137.0441,137.0939,137.0193,137.0856,6463.0
2017-10-11 13:40:00,165.34,165.39,165.34,165.35,22354.0,137.0856,137.1271,137.0856,137.0939,22354.0
2017-10-11 13:45:00,165.36,165.41,165.35,165.41,14086.0,137.1022,137.1436,137.0939,137.1436,14086.0
2017-10-11 13:50:00,165.42,165.45,165.33,165.38,15523.0,137.1519,137.1768,137.0773,137.1188,15523.0
2017-10-11 13:55:00,165.39,165.41,165.31,165.31,8855.0,137.1271,137.1436,137.0607,137.0607,8855.0
2017-10-11 14:00:00,165.32,165.45,165.31,165.4,9919.0,137.069,137.1768,137.0607,137.1353,9919.0
2017-10-11 14:05:00,165.41,165.48,165.4,165.45,7060.0,137.1436,137.2017,137.1353,137.1768,7060.0
2017-10-11 14:10:00,165.47,165.53,165.45,165.51,16888.0,137.1934,137.2431,137.1768,137.2266,16888.0
2017-10-11 14:15:00,165.51,165.59,165.48,165.55,15552.0,137.2266,137.2929,137.2017,137.2597,15552.0
2017-10-11 14:20:00,165.56,165.57,165.45,165.49,12820.0,137.268,137.2763,137.1768,137.21,12820.0
2017-10-11 14:25:00,165.49,165.53,165.46,165.5,12191.0,137.21,137.2431,137.1851,137.2183,12191.0
2017-10-11 14:30:00,165.5,165.54,165.49,165.53,16349.0,137.2183,137.2514,137.21,137.2431,16349.0
2017-10-11 14:35:00,165.53,165.53,165.45,165.46,10987.0,137.2431,137.2431,137.1768,137.1851,10987.0
2017-10-11 14:40:00,165.47,165.5,165.45,165.48,12493.0,137.1934,137.2183,137.1768,137.2017,12493.0
2017-10-11 14:45:00,165.48,165.49,165.44,165.46,12077.0,137.2017,137.21,137.1685,137.1851,12077.0
2017-10-11 14:50:00,165.44,165.48,165.43,165.45,11260.0,137.1685,137.2017,137.1602,137.1768,11260.0
2017-10-11 14:55:00,165.45,165.47,165.43,165.46,13905.0,137.1768,137.1934,137.1602,137.1851,13905.0
2017-10-11 15:00:00,165.46,165.48,165.44,165.47,14995.0,137.1851,137.2017,137.1685,137.1934,14995.0
2017-10-11 15:05:00,165.47,165.57,165.47,165.51,23824.0,137.1934,137.2763,137.1934,137.2266,23824.0
2017-10-11 15:10:00,165.5,165.56,165.47,165.53,19449.0,137.2183,137.268,137.1934,137.2431,19449.0
2017-10-11 15:15:00,165.53,165.57,165.49,165.5,24980.0,137.2431,137.2763,137.21,137.2183,24980.0
2017-10-11 15:20:00,165.5,165.57,165.5,165.54,15360.0,137.2183,137.2763,137.2183,137.2514,15360.0
2017-10-11 15:25:00,165.53,165.53,165.47,165.49,28283.0,137.2431,137.2431,137.1934,137.21,28283.0
2017-10-11 15:30:00,165.49,165.5,165.43,165.45,37681.0,137.21,137.2183,137.1602,137.1768,37681.0
2017-10-11 15:35:00,165.44,165.46,165.44,165.45,21568.0,137.1685,137.1851,137.1685,137.1768,21568.0
2017-10-11 15:40:00,165.45,165.46,165.44,165.46,24654.0,137.1768,137.1851,137.1685,137.1851,24654.0
2017-10-11 15:45:00,165.45,165.46,165.37,165.38,37126.0,137.1768,137.1851,137.1105,137.1188,37126.0
2017-10-11 15:50:00,165.38,165.44,165.38,165.42,29524.0,137.1188,137.1685,137.1188,137.1519,29524.0
2017-10-11 15:55:00,165.42,165.43,165.17,165.21,192612.0,137.1519,137.1602,136.9447,136.9778,192612.0
2017-10-12 09:30:00,165.41,165.41,164.89,165.06,61693.0,137.1436,137.1436,136.7125,136.8535,61693.0
2017-10-12 09:35:00,164.94,165.06,164.86,164.98,17265.0,136.754,136.8535,136.6876,136.7871,17265.0
2017-10-12 09:40:00,164.96,165.07,164.76,164.87,27363.0,136.7705,136.8617,136.6047,136.6959,27363.0
2017-10-12 09:45:00,164.83,164.94,164.75,164.77,24993.0,136.6628,136.754,136.5964,136.613,24993.0
2017-10-12 09:50:00,164.78,164.82,164.67,164.68,22617.0,136.6213,136.6545,136.5301,136.5384,22617.0
2017-10-12 09:55:00,164.69,164.74,164.54,164.59,21870.0,136.5467,136.5881,136.4223,136.4638,21870.0
2017-10-12 10:00:00,164.56,164.83,164.5,164.83,32941.0,136.4389,136.6628,136.3891,136.6628,32941.0
2017-10-12 10:05:00,164.8,164.88,164.71,164.78,22704.0,136.6379,136.7042,136.5633,136.6213,22704.0
2017-10-12 10:10:00,164.79,164.9,164.69,164.87,76626.0,136.6296,136.7208,136.5467,136.6959,76626.0
2017-10-12 10:15:00,164.88,164.97,164.84,164.88,42320.0,136.7042,136.7788,136.671,136.7042,42320.0
2017-10-12 10:20:00,164.88,164.95,164.79,164.83,22107.0,136.7042,136.7622,136.6296,136.6628,22107.0
2017-10-12 10:25:00,164.82,164.85,164.76,164.8,15233.0,136.6545,136.6793,136.6047,136.6379,15233.0
2017-10-12 10:30:00,164.81,164.91,164.78,164.78,26133.0,136.6462,136.7291,136.6213,136.6213,26133.0
2017-10-12 10:35:00,164.78,164.81,164.69,164.72,27876.0,136.6213,136.6462,136.5467,136.5716,27876.0
2017-10-12 10:40:00,164.72,164.77,164.61,164.7,29877.0,136.5716,136.613,136.4803,136.555,29877.0
2017-10-12 10:45:00,164.71,164.75,164.64,164.72,40642.0,136.5633,136.5964,136.5052,136.5716,40642.0
2017-10-12 10:50:00,164.72,165.09,164.68,164.95,79822.0,136.5716,136.8783,136.5384,136.7622,79822.0
2017-10-12 10:55:00,164.97,165.08,164.92,165.03,53199.0,136.7788,136.87,136.7374,136.8286,53199.0
2017-10-12 11:00:00,165.03,165.07,164.87,164.87,53134.0,136.8286,136.8617,136.6959,136.6959,53134.0
2017-10-12 11:05:00,164.87,165.02,164.87,165.02,25765.0,136.6959,136.8203,136.6959,136.8203,25765.0
2017-10-12 11:10:00,165.06,165.1,165.0,165.02,29081.0,136.8535,136.8866,136.8037,136.8203,29081.0
2017-10-12 11:15:00,165.03,165.06,164.86,164.9,29395.0,136.8286,136.8535,136.6876,136.7208,29395.0
2017-10-12 11:20:00,164.9,164.97,164.88,164.97,13199.0,136.7208,136.7788,136.7042,136.7788,13199.0
2017-10-12 11:25:00,164.97,165.04,164.95,164.97,29620.0,136.7788,136.8369,136.7622,136.7788,29620.0
2017-10-12 11:30:00,164.98,165.09,164.96,165.05,28266.0,136.7871,136.8783,136.7705,136.8452,28266.0
2017-10-12 11:35:00,165.07,165.09,164.95,165.01,13095.0,136.8617,136.8783,136.7622,136.812,13095.0
2017-10-12 11:40:00,165.03,165.07,164.99,165.01,16528.0,136.8286,136.8617,136.7954,136.812,16528.0
2017-10-12 11:45:00,165.01,165.03,164.99,164.99,15611.0,136.812,136.8286,136.7954,136.7954,15611.0
2017-10-12 11:50:00,164.99,165.11,164.99,165.08,29237.0,136.7954,136.8949,136.7954,136.87,29237.0
2017-10-12 11:55:00,165.08,165.1,165.05,165.08,18932.0,136.87,136.8866,136.8452,136.87,18932.0
2017-10-12 12:00:00,165.09,165.1,165.01,165.03,16981.0,136.8783,136.8866,136.812,136.8286,16981.0
2017-10-12 12:05:00,165.04,165.09,164.85,164.86,59796.0,136.8369,136.8783,136.6793,136.6876,59796.0
2017-10-12 12:10:00,164.85,164.87,164.7,164.86,19485.0,136.6793,136.6959,136.555,136.6876,19485.0
2017-10-12 12:15:00,164.88,164.96,164.87,164.89,15822.0,136.7042,136.7705,136.6959,136.7125,15822.0
2017-10-12 12:20:00,164.89,164.93,164.86,164.89,22287.0,136.7125,136.7457,136.6876,136.7125,22287.0
2017-10-12 12:25:00,164.88,164.9,164.85,164.86,16918.0,136.7042,136.7208,136.6793,136.6876,16918.0
2017-10-12 12:30:00,164.85,165.01,164.84,164.97,40051.0,136.6793,136.812,136.671,136.7788,40051.0
2017-10-12 12:35:00,164.97,164.97,164.86,164.9,16067.0,136.7788,136.7788,136.6876,136.7208,16067.0
2017-10-12 12:40:00,164.91,164.92,164.8,164.81,19549.0,136.7291,136.7374,136.6379,136.6462,19549.0
2017-10-12 12:45:00,164.8,164.84,164.76,164.81,13793.0,136.6379,136.671,136.6047,136.6462,13793.0
2017-10-12 12:50:00,164.81,164.84,164.79,164.79,19194.0,136.6462,136.671,136.6296,136.6296,19194.0
2017-10-12 12:55:00,164.79,164.79,164.68,164.75,23327.0,136.6296,136.6296,136.5384,136.5964,23327.0
2017-10-12 13:00:00,164.74,164.78,164.7,164.73,14738.0,136.5881,136.6213,136.555,136.5798,14738.0
2017-10-12 13:05:00,164.73,164.86,164.72,164.82,15386.0,136.5798,136.6876,136.5716,136.6545,15386.0
2017-10-12 13:10:00,164.81,164.9,164.74,164.88,12768.0,136.6462,136.7208,136.5881,136.7042,12768.0
2017-10-12 13:15:00,164.89,164.92,164.83,164.83,14876.0,136.7125,136.7374,136.6628,136.6628,14876.0
2017-10-12 13:20:00,164.84,164.86,164.82,164.84,9905.0,136.671,136.6876,136.6545,136.671,9905.0
2017-10-12 13:25:00,164.85,164.88,164.7,164.74,15999.0,136.6793,136.7042,136.555,136.5881,15999.0
2017-10-12 13:30:00,164.74,164.79,164.69,164.72,20082.0,136.5881,136.6296,136.5467,136.5716,20082.0
2017-10-12 13:35:00,164.72,164.76,164.68,164.72,24884.0,136.5716,136.6047,136.5384,136.5716,24884.0
2017-10-12 13:40:00,164.71,164.74,164.66,164.68,22264.0,136.5633,136.5881,136.5218,136.5384,22264.0
2017-10-12 13:45:00,164.66,164.68,164.47,164.51,39975.0,136.5218,136.5384,136.3643,136.3974,39975.0
2017-10-12 13:50:00,164.51,164.59,164.47,164.53,21930.0,136.3974,136.4638,136.3643,136.414,21930.0
2017-10-12 13:55:00,164.54,164.59,164.53,164.56,13014.0,136.4223,136.4638,136.414,136.4389,13014.0
2017-10-12 14:00:00,164.56,164.57,164.47,164.49,57595.0,136.4389,136.4472,136.3643,136.3809,57595.0
2017-10-12 14:05:00,164.49,164.65,164.48,164.63,50021.0,136.3809,136.5135,136.3726,136.4969,50021.0
2017-10-12 14:10:00,164.64,164.94,164.64,164.9,60326.0,136.5052,136.754,136.5052,136.7208,60326.0
2017-10-12 14:15:00,164.9,165.09,164.9,165.03,46711.0,136.7208,136.8783,136.7208,136.8286,46711.0
2017-10-12 14:20:00,165.04,165.11,165.01,165.11,21194.0,136.8369,136.8949,136.812,136.8949,21194.0
2017-10-12 14:25:00,165.1,165.17,165.1,165.11,18322.0,136.8866,136.9447,136.8866,136.8949,18322.0
2017-10-12 14:30:00,165.1,165.1,164.99,165.0,18241.0,136.8866,136.8866,136.7954,136.8037,18241.0
2017-10-12 14:35:00,165.01,165.02,164.93,164.94,21373.0,136.812,136.8203,136.7457,136.754,21373.0
2017-10-12 14:40:00,164.94,164.96,164.85,164.88,20907.0,136.754,136.7705,136.6793,136.7042,20907.0
2017-10-12 14:45:00,164.88,164.88,164.74,164.74,17636.0,136.7042,136.7042,136.5881,136.5881,17636.0
2017-10-12 14:50:00,164.74,164.83,164.74,164.79,17500.0,136.5881,136.6628,136.5881,136.6296,17500.0
2017-10-12 14:55:00,164.81,164.9,164.77,164.85,30268.0,136.6462,136.7208,136.613,136.6793,30268.0
2017-10-12 15:00:00,164.86,164.99,164.85,164.88,55265.0,136.6876,136.7954,136.6793,136.7042,55265.0
2017-10-12 15:05:00,164.88,164.91,164.85,164.86,18737.0,136.7042,136.7291,136.6793,136.6876,18737.0
2017-10-12 15:10:00,164.85,164.87,164.81,164.83,19747.0,136.6793,136.6959,136.6462,136.6628,19747.0
2017-10-12 15:15:00,164.84,164.85,164.79,164.8,22789.0,136.671,136.6793,136.6296,136.6379,22789.0
2017-10-12 15:20:00,164.81,164.83,164.78,164.79,27037.0,136.6462,136.6628,136.6213,136.6296,27037.0
2017-10-12 15:25:00,164.79,164.79,164.72,164.74,16819.0,136.6296,136.6296,136.5716,136.5881,16819.0
2017-10-12 15:30:00,164.73,164.75,164.55,164.56,39775.0,136.5798,136.5964,136.4306,136.4389,39775.0
2017-10-12 15:35:00,164.56,164.59,164.48,164.5,43108.0,136.4389,136.4638,136.3726,136.3891,43108.0
2017-10-12 15:40:00,164.5,164.59,164.49,164.51,67087.0,136.3891,136.4638,136.3809,136.3974,67087.0
2017-10-12 15:45:00,164.5,164.82,164.49,164.8,113796.0,136.3891,136.6545,136.3809,136.6379,113796.0
2017-10-12 15:50:00,164.8,164.8,164.62,164.8,87118.0,136.6379,136.6379,136.4886,136.6379,87118.0
2017-10-12 15:55:00,164.8,164.8,164.55,164.6,183226.0,136.6379,136.6379,136.4306,136.4721,183226.0
2017-10-13 09:30:00,164.92,165.75,164.92,165.64,104773.0,136.7374,137.4255,136.7374,137.3343,104773.0
2017-10-13 09:35:00,165.61,166.05,165.47,166.02,96574.0,137.3095,137.6743,137.1934,137.6494,96574.0
2017-10-13 09:40:00,166.0,166.07,165.73,165.86,45598.0,137.6328,137.6909,137.409,137.5167,45598.0
2017-10-13 09:45:00,165.86,165.92,165.57,165.66,22542.0,137.5167,137.5665,137.2763,137.3509,22542.0
2017-10-13 09:50:00,165.63,165.71,165.45,165.49,22398.0,137.326,137.3924,137.1768,137.21,22398.0
2017-10-13 09:55:00,165.51,165.52,165.36,165.4,28897.0,137.2266,137.2348,137.1022,137.1353,28897.0
2017-10-13 10:00:00,165.41,165.42,165.19,165.19,20645.0,137.1436,137.1519,136.9612,136.9612,20645.0
2017-10-13 10:05:00,165.2,165.36,165.19,165.35,33768.0,136.9695,137.1022,136.9612,137.0939,33768.0
2017-10-13 10:10:00,165.36,165.44,165.16,165.44,23854.0,137.1022,137.1685,136.9364,137.1685,23854.0
2017-10-13 10:15:00,165.44,165.52,165.4,165.42,19318.0,137.1685,137.2348,137.1353,137.1519,19318.0
2017-10-13 10:20:00,165.42,165.49,165.36,165.37,14909.0,137.1519,137.21,137.1022,137.1105,14909.0
2017-10-13 10:25:00,165.35,165.46,165.29,165.41,30638.0,137.0939,137.1851,137.0441,137.1436,30638.0
2017-10-13 10:30:00,165.42,165.46,165.32,165.39,25061.0,137.1519,137.1851,137.069,137.1271,25061.0
2017-10-13 10:35:00,165.38,165.42,165.33,165.37,14907.0,137.1188,137.1519,137.0773,137.1105,14907.0
2017-10-13 10:40:00,165.37,165.46,165.31,165.44,24162.0,137.1105,137.1851,137.0607,137.1685,24162.0
2017-10-13 10:45:00,165.45,165.46,165.3,165.31,18974.0,137.1768,137.1851,137.0524,137.0607,18974.0
2017-10-13 10:50:00,165.32,165.32,165.19,165.23,27467.0,137.069,137.069,136.9612,136.9944,27467.0
2017-10-13 10:55:00,165.24,165.34,165.22,165.29,54162.0,137.0027,137.0856,136.9861,137.0441,54162.0
2017-10-13 11:00:00,165.28,165.39,165.25,165.29,27216.0,137.0359,137.1271,137.011,137.0441,27216.0
2017-10-13 11:05:00,165.3,165.36,165.27,165.33,49556.0,137.0524,137.1022,137.0276,137.0773,49556.0
2017-10-13 11:10:00,165.33,165.33,165.13,165.13,19902.0,137.0773,137.0773,136.9115,136.9115,19902.0
2017-10-13 11:15:00,165.14,165.16,164.91,164.91,18759.0,136.9198,136.9364,136.7291,136.7291,18759.0
2017-10-13 11:20:00,164.91,164.98,164.88,164.97,11501.0,136.7291,136.7871,136.7042,136.7788,11501.0
2017-10-13 11:25:00,164.96,165.0,164.87,164.92,17655.0,136.7705,136.8037,136.6959,136.7374,17655.0
2017-10-13 11:30:00,164.92,164.93,164.77,164.86,22658.0,136.7374,136.7457,136.613,136.6876,22658.0
2017-10-13 11:35:00,164.86,165.01,164.85,165.01,11028.0,136.6876,136.812,136.6793,136.812,11028.0
2017-10-13 11:40:00,165.03,165.03,164.91,164.91,9603.0,136.8286,136.8286,136.7291,136.7291,9603.0
2017-10-13 11:45:00,164.9,164.98,164.9,164.97,10104.0,136.7208,136.7871,136.7208,136.7788,10104.0
2017-10-13 11:50:00,164.96,165.04,164.89,165.0,19523.0,136.7705,136.8369,136.7125,136.8037,19523.0
2017-10-13 11:55:00,165.0,165.07,164.96,165.05,19411.0,136.8037,136.8617,136.7705,136.8452,19411.0
2017-10-13 12:00:00,165.03,165.15,165.0,165.1,11529.0,136.8286,136.9281,136.8037,136.8866,11529.0
2017-10-13 12:05:00,165.09,165.13,165.06,165.11,9714.0,136.8783,136.9115,136.8535,136.8949,9714.0
2017-10-13 12:10:00,165.12,165.16,165.03,165.05,8489.0,136.9032,136.9364,136.8286,136.8452,8489.0
2017-10-13 12:15:00,165.05,165.05,164.92,164.92,14423.0,136.8452,136.8452,136.7374,136.7374,14423.0
2017-10-13 12:20:00,164.91,165.14,164.89,165.12,15228.0,136.7291,136.9198,136.7125,136.9032,15228.0
2017-10-13 12:25:00,165.11,165.17,165.11,165.15,8194.0,136.8949,136.9447,136.8949,136.9281,8194.0
2017-10-13 12:30:00,165.14,165.2,165.12,165.15,8547.0,136.9198,136.9695,136.9032,136.9281,8547.0
2017-10-13 12:35:00,165.15,165.19,165.1,165.12,13253.0,136.9281,136.9612,136.8866,136.9032,13253.0
2017-10-13 12:40:00,165.12,165.14,165.06,165.1,10976.0,136.9032,136.9198,136.8535,136.8866,10976.0
2017-10-13 12:45:00,165.11,165.13,165.08,165.09,7507.0,136.8949,136.9115,136.87,136.8783,7507.0
2017-10-13 12:50:00,165.08,165.17,165.07,165.08,12020.0,136.87,136.9447,136.8617,136.87,12020.0
2017-10-13 12:55:00,165.08,165.16,165.07,165.1,11572.0,136.87,136.9364,136.8617,136.8866,11572.0
2017-10-13 13:00:00,165.09,165.18,165.09,165.15,7475.0,136.8783,136.9529,136.8783,136.9281,7475.0
2017-10-13 13:05:00,165.16,165.18,165.11,165.14,10127.0,136.9364,136.9529,136.8949,136.9198,10127.0
2017-10-13 13:10:00,165.15,165.17,165.06,165.08,11239.0,136.9281,136.9447,136.8535,136.87,11239.0
2017-10-13 13:15:00,165.09,165.09,165.01,165.01,15428.0,136.8783,136.8783,136.812,136.812,15428.0
2017-10-13 13:20:00,165.0,165.04,164.94,165.01,18854.0,136.8037,136.8369,136.754,136.812,18854.0
2017-10-13 13:25:00,165.02,165.02,164.92,164.95,15210.0,136.8203,136.8203,136.7374,136.7622,15210.0
2017-10-13 13:30:00,164.95,164.96,164.85,164.87,27065.0,136.7622,136.7705,136.6793,136.6959,27065.0
2017-10-13 13:35:00,164.86,164.89,164.7,164.72,31697.0,136.6876,136.7125,136.555,136.5716,31697.0
2017-10-13 13:40:00,164.72,164.76,164.66,164.73,34944.0,136.5716,136.6047,136.5218,136.5798,34944.0
2017-10-13 13:45:00,164.73,164.74,164.64,164.68,17222.0,136.5798,136.5881,136.5052,136.5384,17222.0
2017-10-13 13:50:00,164.68,164.7,164.54,164.56,27510.0,136.5384,136.555,136.4223,136.4389,27510.0
2017-10-13 13:55:00,164.56,164.58,164.53,164.57,14240.0,136.4389,136.4555,136.414,136.4472,14240.0
2017-10-13 14:00:00,164.58,164.67,164.56,164.57,29960.0,136.4555,136.5301,136.4389,136.4472,29960.0
2017-10-13 14:05:00,164.57,164.59,164.51,164.53,25604.0,136.4472,136.4638,136.3974,136.414,25604.0
2017-10-13 14:10:00,164.55,164.67,164.53,164.65,23779.0,136.4306,136.5301,136.414,136.5135,23779.0
2017-10-13 14:15:00,164.67,164.67,164.58,164.63,17394.0,136.5301,136.5301,136.4555,136.4969,17394.0
2017-10-13 14:20:00,164.61,164.64,164.53,164.55,27766.0,136.4803,136.5052,136.414,136.4306,27766.0
2017-10-13 14:25:00,164.55,164.67,164.53,164.63,27998.0,136.4306,136.5301,136.414,136.4969,27998.0
2017-10-13 14:30:00,164.63,164.74,164.63,164.72,24090.0,136.4969,136.5881,136.4969,136.5716,24090.0
2017-10-13 14:35:00,164.72,164.72,164.59,164.59,17941.0,136.5716,136.5716,136.4638,136.4638,17941.0
2017-10-13 14:40:00,164.59,164.61,164.54,164.55,16822.0,136.4638,136.4803,136.4223,136.4306,16822.0
2017-10-13 14:45:00,164.55,164.55,164.44,164.53,42758.0,136.4306,136.4306,136.3394,136.414,42758.0
2017-10-13 14:50:00,164.53,164.56,164.46,164.46,44838.0,136.414,136.4389,136.356,136.356,44838.0
2017-10-13 14:55:00,164.46,164.47,164.43,164.44,26420.0,136.356,136.3643,136.3311,136.3394,26420.0
2017-10-13 15:00:00,164.44,164.57,164.39,164.56,41997.0,136.3394,136.4472,136.2979,136.4389,41997.0
2017-10-13 15:05:00,164.57,164.79,164.57,164.76,24726.0,136.4472,136.6296,136.4472,136.6047,24726.0
2017-10-13 15:10:00,164.76,164.76,164.66,164.67,17467.0,136.6047,136.6047,136.5218,136.5301,17467.0
2017-10-13 15:15:00,164.67,164.67,164.48,164.48,33897.0,136.5301,136.5301,136.3726,136.3726,33897.0
2017-10-13 15:20:00,164.47,164.58,164.45,164.57,32477.0,136.3643,136.4555,136.3477,136.4472,32477.0
2017-10-13 15:25:00,164.57,164.72,164.57,164.71,28221.0,136.4472,136.5716,136.4472,136.5633,28221.0
2017-10-13 15:30:00,164.71,164.72,164.58,164.64,28751.0,136.5633,136.5716,136.4555,136.5052,28751.0
2017-10-13 15:35:00,164.63,164.7,164.59,164.69,27127.0,136.4969,136.555,136.4638,136.5467,27127.0
2017-10-13 15:40:00,164.69,164.69,164.6,164.62,30400.0,136.5467,136.5467,136.4721,136.4886,30400.0
2017-10-13 15:45:00,164.62,164.71,164.6,164.66,62293.0,136.4886,136.5633,136.4721,136.5218,62293.0
2017-10-13 15:50:00,164.66,164.72,164.62,164.71,50021.0,136.5218,136.5716,136.4886,136.5633,50021.0
2017-10-13 15:55:00,164.71,164.71,164.35,164.6,277246.0,136.5633,136.5633,136.2648,136.4721,277246.0
2017-10-16 09:30:00,164.47,164.67,164.12,164.2,79494.0,136.3643,136.5301,136.0741,136.1404,79494.0
2017-10-16 09:35:00,164.2,164.26,163.66,163.9,57820.0,136.1404,136.1902,135.6927,135.8917,57820.0
2017-10-16 09:40:00,163.86,164.07,163.73,163.91,32074.0,135.8585,136.0326,135.7507,135.9,32074.0
2017-10-16 09:45:00,163.92,164.09,163.87,164.09,32471.0,135.9083,136.0492,135.8668,136.0492,32471.0
2017-10-16 09:50:00,164.08,164.28,164.0,164.12,21794.0,136.0409,136.2067,135.9746,136.0741,21794.0
2017-10-16 09:55:00,164.1,164.21,164.06,164.11,73047.0,136.0575,136.1487,136.0243,136.0658,73047.0
2017-10-16 10:00:00,164.11,164.11,163.66,163.73,53236.0,136.0658,136.0658,135.6927,135.7507,53236.0
2017-10-16 10:05:00,163.73,163.79,163.53,163.57,32054.0,135.7507,135.8005,135.5849,135.6181,32054.0
2017-10-16 10:10:00,163.57,163.61,163.37,163.43,49683.0,135.6181,135.6512,135.4522,135.502,49683.0
2017-10-16 10:15:00,163.45,163.47,163.28,163.4,46110.0,135.5186,135.5352,135.3776,135.4771,46110.0
2017-10-16 10:20:00,163.42,163.52,163.36,163.38,24883.0,135.4937,135.5766,135.444,135.4605,24883.0
2017-10-16 10:25:00,163.37,163.54,163.36,163.45,20404.0,135.4522,135.5932,135.444,135.5186,20404.0
2017-10-16 10:30:00,163.43,163.44,163.26,163.34,27196.0,135.502,135.5103,135.361,135.4274,27196.0
2017-10-16 10:35:00,163.36,163.5,163.36,163.47,22562.0,135.444,135.56,135.444,135.5352,22562.0
2017-10-16 10:40:00,163.46,163.62,163.4,163.4,15207.0,135.5269,135.6595,135.4771,135.4771,15207.0
2017-10-16 10:45:00,163.41,163.47,163.32,163.46,17119.0,135.4854,135.5352,135.4108,135.5269,17119.0
2017-10-16 10:50:00,163.48,163.55,163.42,163.55,18078.0,135.5435,135.6015,135.4937,135.6015,18078.0
2017-10-16 10:55:00,163.53,163.56,163.43,163.5,22779.0,135.5849,135.6098,135.502,135.56,22779.0
2017-10-16 11:00:00,163.5,163.67,163.48,163.61,15875.0,135.56,135.701,135.5435,135.6512,15875.0
2017-10-16 11:05:00,163.61,163.68,163.53,163.53,16315.0,135.6512,135.7093,135.5849,135.5849,16315.0
2017-10-16 11:10:00,163.55,163.59,163.48,163.52,15190.0,135.6015,135.6347,135.5435,135.5766,15190.0
2017-10-16 11:15:00,163.52,163.55,163.42,163.54,22342.0,135.5766,135.6015,135.4937,135.5932,22342.0
2017-10-16 11:20:00,163.55,163.67,163.55,163.65,15433.0,135.6015,135.701,135.6015,135.6844,15433.0
2017-10-16 11:25:00,163.64,163.64,163.5,163.58,15624.0,135.6761,135.6761,135.56,135.6264,15624.0
2017-10-16 11:30:00,163.59,163.68,163.56,163.62,15382.0,135.6347,135.7093,135.6098,135.6595,15382.0
2017-10-16 11:35:00,163.61,163.64,163.57,163.6,11590.0,135.6512,135.6761,135.6181,135.6429,11590.0
2017-10-16 11:40:00,163.59,163.59,163.47,163.52,16577.0,135.6347,135.6347,135.5352,135.5766,16577.0
2017-10-16 11:45:00,163.53,163.62,163.5,163.58,23798.0,135.5849,135.6595,135.56,135.6264,23798.0
2017-10-16 11:50:00,163.58,163.62,163.57,163.6,15602.0,135.6264,135.6595,135.6181,135.6429,15602.0
2017-10-16 11:55:00,163.58,163.59,163.53,163.56,14105.0,135.6264,135.6347,135.5849,135.6098,14105.0
2017-10-16 12:00:00,163.55,163.6,163.52,163.6,11415.0,135.6015,135.6429,135.5766,135.6429,11415.0
2017-10-16 12:05:00,163.59,163.62,163.58,163.6,13580.0,135.6347,135.6595,135.6264,135.6429,13580.0
2017-10-16 12:10:00,163.59,163.67,163.58,163.66,48745.0,135.6347,135.701,135.6264,135.6927,48745.0
2017-10-16 12:15:00,163.65,163.74,163.65,163.7,19092.0,135.6844,135.759,135.6844,135.7259,19092.0
2017-10-16 12:20:00,163.7,163.74,163.67,163.73,22077.0,135.7259,135.759,135.701,135.7507,22077.0
2017-10-16 12:25:00,163.74,163.74,163.68,163.7,9129.0,135.759,135.759,135.7093,135.7259,9129.0
2017-10-16 12:30:00,163.71,163.71,163.64,163.64,15604.0,135.7341,135.7341,135.6761,135.6761,15604.0
2017-10-16 12:35:00,163.64,163.69,163.62,163.63,10222.0,135.6761,135.7176,135.6595,135.6678,10222.0
2017-10-16 12:40:00,163.63,163.67,163.61,163.65,12843.0,135.6678,135.701,135.6512,135.6844,12843.0
2017-10-16 12:45:00,163.65,163.72,163.64,163.72,8996.0,135.6844,135.7424,135.6761,135.7424,8996.0
2017-10-16 12:50:00,163.71,163.75,163.69,163.7,15855.0,135.7341,135.7673,135.7176,135.7259,15855.0
2017-10-16 12:55:00,163.7,163.73,163.61,163.62,16045.0,135.7259,135.7507,135.6512,135.6595,16045.0
2017-10-16 13:00:00,163.62,163.64,163.6,163.6,12103.0,135.6595,135.6761,135.6429,135.6429,12103.0
2017-10-16 13:05:00,163.6,163.71,163.56,163.68,11999.0,135.6429,135.7341,135.6098,135.7093,11999.0
2017-10-16 13:10:00,163.65,163.7,163.62,163.69,15707.0,135.6844,135.7259,135.6595,135.7176,15707.0
2017-10-16 13:15:00,163.69,163.78,163.66,163.78,13983.0,135.7176,135.7922,135.6927,135.7922,13983.0
2017-10-16 13:20:00,163.79,163.79,163.76,163.79,10529.0,135.8005,135.8005,135.7756,135.8005,10529.0
2017-10-16 13:25:00,163.79,163.85,163.76,163.81,14663.0,135.8005,135.8502,135.7756,135.8171,14663.0
2017-10-16 13:30:00,163.82,163.88,163.82,163.87,9300.0,135.8253,135.8751,135.8253,135.8668,9300.0
2017-10-16 13:35:00,163.86,163.86,163.73,163.73,7242.0,135.8585,135.8585,135.7507,135.7507,7242.0
2017-10-16 13:40:00,163.75,163.8,163.74,163.78,18094.0,135.7673,135.8088,135.759,135.7922,18094.0
2017-10-16 13:45:00,163.78,163.83,163.76,163.78,10816.0,135.7922,135.8336,135.7756,135.7922,10816.0
2017-10-16 13:50:00,163.78,163.84,163.78,163.83,17533.0,135.7922,135.8419,135.7922,135.8336,17533.0
2017-10-16 13:55:00,163.83,163.85,163.78,163.8,17982.0,135.8336,135.8502,135.7922,135.8088,17982.0
2017-10-16 14:00:00,163.79,163.89,163.78,163.84,17461.0,135.8005,135.8834,135.7922,135.8419,17461.0
2017-10-16 14:05:00,163.84,163.91,163.84,163.84,13711.0,135.8419,135.9,135.8419,135.8419,13711.0
2017-10-16 14:10:00,163.85,164.03,163.85,164.01,15994.0,135.8502,135.9995,135.8502,135.9829,15994.0
2017-10-16 14:15:00,164.0,164.01,163.93,164.01,12461.0,135.9746,135.9829,135.9166,135.9829,12461.0
2017-10-16 14:20:00,163.99,164.04,163.93,164.03,15393.0,135.9663,136.0078,135.9166,135.9995,15393.0
2017-10-16 14:25:00,164.03,164.05,163.97,164.05,16759.0,135.9995,136.016,135.9497,136.016,16759.0
2017-10-16 14:30:00,164.03,164.09,164.02,164.02,21275.0,135.9995,136.0492,135.9912,135.9912,21275.0
2017-10-16 14:35:00,164.03,164.05,163.99,164.03,13862.0,135.9995,136.016,135.9663,135.9995,13862.0
2017-10-16 14:40:00,164.03,164.09,164.01,164.08,11871.0,135.9995,136.0492,135.9829,136.0409,11871.0
2017-10-16 14:45:00,164.08,164.08,163.97,164.02,15678.0,136.0409,136.0409,135.9497,135.9912,15678.0
2017-10-16 14:50:00,164.02,164.12,164.02,164.12,17741.0,135.9912,136.0741,135.9912,136.0741,17741.0
2017-10-16 14:55:00,164.13,164.13,164.06,164.06,13487.0,136.0824,136.0824,136.0243,136.0243,13487.0
2017-10-16 15:00:00,164.07,164.11,164.03,164.06,19788.0,136.0326,136.0658,135.9995,136.0243,19788.0
2017-10-16 15:05:00,164.04,164.07,164.01,164.02,19176.0,136.0078,136.0326,135.9829,135.9912,19176.0
2017-10-16 15:10:00,164.01,164.01,163.94,163.95,13083.0,135.9829,135.9829,135.9248,135.9331,13083.0
2017-10-16 15:15:00,163.95,163.96,163.92,163.95,17570.0,135.9331,135.9414,135.9083,135.9331,17570.0
2017-10-16 15:20:00,163.97,163.99,163.94,163.97,14746.0,135.9497,135.9663,135.9248,135.9497,14746.0
2017-10-16 15:25:00,163.97,164.03,163.96,164.01,30875.0,135.9497,135.9995,135.9414,135.9829,30875.0
2017-10-16 15:30:00,164.0,164.01,163.95,164.0,27423.0,135.9746,135.9829,135.9331,135.9746,27423.0
2017-10-16 15:35:00,164.0,164.09,163.98,164.09,29589.0,135.9746,136.0492,135.958,136.0492,29589.0
2017-10-16 15:40:00,164.09,164.1,164.06,164.07,21622.0,136.0492,136.0575,136.0243,136.0326,21622.0
2017-10-16 15:45:00,164.07,164.2,164.02,164.08,77098.0,136.0326,136.1404,135.9912,136.0409,77098.0
2017-10-16 15:50:00,164.09,164.2,164.09,164.2,53531.0,136.0492,136.1404,136.0492,136.1404,53531.0
2017-10-16 15:55:00,164.19,164.28,164.18,164.18,154556.0,136.1321,136.2067,136.1238,136.1238,154556.0
2017-10-17 09:30:00,164.22,164.6,164.18,164.53,54061.0,136.157,136.4721,136.1238,136.414,54061.0
2017-10-17 09:35:00,164.48,164.71,164.39,164.58,20103.0,136.3726,136.5633,136.2979,136.4555,20103.0
2017-10-17 09:40:00,164.59,164.8,164.55,164.72,24026.0,136.4638,136.6379,136.4306,136.5716,24026.0
2017-10-17 09:45:00,164.71,164.92,164.7,164.85,35081.0,136.5633,136.7374,136.555,136.6793,35081.0
2017-10-17 09:50:00,164.83,164.87,164.68,164.72,18546.0,136.6628,136.6959,136.5384,136.5716,18546.0
2017-10-17 09:55:00,164.74,164.79,164.6,164.6,18985.0,136.5881,136.6296,136.4721,136.4721,18985.0
2017-10-17 10:00:00,164.64,164.68,164.56,164.65,33611.0,136.5052,136.5384,136.4389,136.5135,33611.0
2017-10-17 10:05:00,164.66,164.68,164.51,164.58,17203.0,136.5218,136.5384,136.3974,136.4555,17203.0
2017-10-17 10:10:00,164.56,164.62,164.49,164.51,13948.0,136.4389,136.4886,136.3809,136.3974,13948.0
2017-10-17 10:15:00,164.52,164.59,164.49,164.55,13815.0,136.4057,136.4638,136.3809,136.4306,13815.0
2017-10-17 10:20:00,164.56,164.8,164.56,164.66,21461.0,136.4389,136.6379,136.4389,136.5218,21461.0
2017-10-17 10:25:00,164.67,164.71,164.58,164.7,14062.0,136.5301,136.5633,136.4555,136.555,14062.0
2017-10-17 10:30:00,164.68,164.7,164.52,164.52,15339.0,136.5384,136.555,136.4057,136.4057,15339.0
2017-10-17 10:35:00,164.52,164.52,164.4,164.41,16666.0,136.4057,136.4057,136.3062,136.3145,16666.0
2017-10-17 10:40:00,164.39,164.39,164.18,164.18,18844.0,136.2979,136.2979,136.1238,136.1238,18844.0
2017-10-17 10:45:00,164.19,164.49,164.16,164.49,28530.0,136.1321,136.3809,136.1072,136.3809,28530.0
2017-10-17 10:50:00,164.48,164.54,164.3,164.54,18976.0,136.3726,136.4223,136.2233,136.4223,18976.0
2017-10-17 10:55:00,164.58,164.58,164.46,164.52,10524.0,136.4555,136.4555,136.356,136.4057,10524.0
2017-10-17 11:00:00,164.53,164.73,164.5,164.7,14220.0,136.414,136.5798,136.3891,136.555,14220.0
2017-10-17 11:05:00,164.7,164.73,164.62,164.69,12891.0,136.555,136.5798,136.4886,136.5467,12891.0
2017-10-17 11:10:00,164.72,164.72,164.64,164.67,9671.0,136.5716,136.5716,136.5052,136.5301,9671.0
2017-10-17 11:15:00,164.65,164.77,164.65,164.74,12396.0,136.5135,136.613,136.5135,136.5881,12396.0
2017-10-17 11:20:00,164.74,164.74,164.69,164.71,11074.0,136.5881,136.5881,136.5467,136.5633,11074.0
2017-10-17 11:25:00,164.72,164.74,164.68,164.69,13968.0,136.5716,136.5881,136.5384,136.5467,13968.0
2017-10-17 11:30:00,164.68,164.68,164.51,164.52,19808.0,136.5384,136.5384,136.3974,136.4057,19808.0
2017-10-17 11:35:00,164.52,164.63,164.52,164.56,8513.0,136.4057,136.4969,136.4057,136.4389,8513.0
2017-10-17 11:40:00,164.58,164.66,164.58,164.62,8011.0,136.4555,136.5218,136.4555,136.4886,8011.0
2017-10-17 11:45:00,164.61,164.68,164.59,164.68,7962.0,136.4803,136.5384,136.4638,136.5384,7962.0
2017-10-17 11:50:00,164.69,164.8,164.68,164.76,24719.0,136.5467,136.6379,136.5384,136.6047,24719.0
2017-10-17 11:55:00,164.77,164.8,164.74,164.75,9537.0,136.613,136.6379,136.5881,136.5964,9537.0
2017-10-17 12:00:00,164.74,164.86,164.74,164.81,13608.0,136.5881,136.6876,136.5881,136.6462,13608.0
2017-10-17 12:05:00,164.81,164.86,164.79,164.83,9331.0,136.6462,136.6876,136.6296,136.6628,9331.0
2017-10-17 12:10:00,164.85,164.85,164.49,164.49,30626.0,136.6793,136.6793,136.3809,136.3809,30626.0
2017-10-17 12:15:00,164.49,164.49,164.37,164.45,24049.0,136.3809,136.3809,136.2814,136.3477,24049.0
2017-10-17 12:20:00,164.45,164.65,164.45,164.64,10816.0,136.3477,136.5135,136.3477,136.5052,10816.0
2017-10-17 12:25:00,164.65,164.68,164.55,164.55,10263.0,136.5135,136.5384,136.4306,136.4306,10263.0
2017-10-17 12:30:00,164.56,164.59,164.53,164.58,6134.0,136.4389,136.4638,136.414,136.4555,6134.0
2017-10-17 12:35:00,164.58,164.59,164.52,164.53,8173.0,136.4555,136.4638,136.4057,136.414,8173.0
2017-10-17 12:40:00,164.53,164.56,164.52,164.53,15257.0,136.414,136.4389,136.4057,136.414,15257.0
2017-10-17 12:45:00,164.53,164.57,164.51,164.55,5796.0,136.414,136.4472,136.3974,136.4306,5796.0
2017-10-17 12:50:00,164.54,164.62,164.54,164.58,19073.0,136.4223,136.4886,136.4223,136.4555,19073.0
2017-10-17 12:55:00,164.58,164.6,164.52,164.57,7624.0,136.4555,136.4721,136.4057,136.4472,7624.0
2017-10-17 13:00:00,164.55,164.57,164.51,164.55,7202.0,136.4306,136.4472,136.3974,136.4306,7202.0
2017-10-17 13:05:00,164.56,164.59,164.49,164.53,14545.0,136.4389,136.4638,136.3809,136.414,14545.0
2017-10-17 13:10:00,164.53,164.61,164.52,164.6,8799.0,136.414,136.4803,136.4057,136.4721,8799.0
2017-10-17 13:15:00,164.59,164.59,164.51,164.54,11084.0,136.4638,136.4638,136.3974,136.4223,11084.0
2017-10-17 13:20:00,164.53,164.54,164.08,164.1,58770.0,136.414,136.4223,136.0409,136.0575,58770.0
2017-10-17 13:25:00,164.07,164.08,163.23,163.44,125014.0,136.0326,136.0409,135.3362,135.5103,125014.0
2017-10-17 13:30:00,163.49,163.63,161.51,161.97,395568.0,135.5517,135.6678,133.9101,134.2915,395568.0
2017-10-17 13:35:00,162.0,163.37,161.99,162.92,291087.0,134.3164,135.4522,134.3081,135.0791,291087.0
2017-10-17 13:40:00,162.97,163.68,162.85,163.63,155608.0,135.1206,135.7093,135.0211,135.6678,155608.0
2017-10-17 13:45:00,163.62,163.92,163.52,163.61,113052.0,135.6595,135.9083,135.5766,135.6512,113052.0
2017-10-17 13:50:00,163.59,163.68,163.23,163.43,81918.0,135.6347,135.7093,135.3362,135.502,81918.0
2017-10-17 13:55:00,163.38,163.47,163.15,163.3,36655.0,135.4605,135.5352,135.2698,135.3942,36655.0
2017-10-17 14:00:00,163.29,163.38,163.19,163.19,32045.0,135.3859,135.4605,135.303,135.303,32045.0
2017-10-17 14:05:00,163.21,163.43,163.2,163.42,25371.0,135.3196,135.502,135.3113,135.4937,25371.0
2017-10-17 14:10:00,163.43,163.56,163.33,163.56,25798.0,135.502,135.6098,135.4191,135.6098,25798.0
2017-10-17 14:15:00,163.57,163.57,163.36,163.45,23232.0,135.6181,135.6181,135.444,135.5186,23232.0
2017-10-17 14:20:00,163.48,163.48,163.06,163.15,66641.0,135.5435,135.5435,135.1952,135.2698,66641.0
2017-10-17 14:25:00,163.15,163.23,163.11,163.13,29921.0,135.2698,135.3362,135.2367,135.2533,29921.0
2017-10-17 14:30:00,163.12,163.24,163.04,163.09,48753.0,135.245,135.3445,135.1786,135.2201,48753.0
2017-10-17 14:35:00,163.11,163.19,163.09,163.12,39101.0,135.2367,135.303,135.2201,135.245,39101.0
2017-10-17 14:40:00,163.12,163.29,162.93,163.13,56051.0,135.245,135.3859,135.0874,135.2533,56051.0
2017-10-17 14:45:00,163.14,163.2,162.93,163.07,52839.0,135.2616,135.3113,135.0874,135.2035,52839.0
2017-10-17 14:50:00,163.09,163.09,162.92,162.92,52406.0,135.2201,135.2201,135.0791,135.0791,52406.0
2017-10-17 14:55:00,162.93,163.02,162.83,162.83,41922.0,135.0874,135.1621,135.0045,135.0045,41922.0
2017-10-17 15:00:00,162.84,162.98,162.83,162.95,31450.0,135.0128,135.1289,135.0045,135.104,31450.0
2017-10-17 15:05:00,162.96,163.09,162.96,163.06,22274.0,135.1123,135.2201,135.1123,135.1952,22274.0
2017-10-17 15:10:00,163.06,163.11,162.97,163.03,44029.0,135.1952,135.2367,135.1206,135.1704,44029.0
2017-10-17 15:15:00,163.02,163.04,162.96,162.96,29681.0,135.1621,135.1786,135.1123,135.1123,29681.0
2017-10-17 15:20:00,162.96,163.1,162.93,163.09,39466.0,135.1123,135.2284,135.0874,135.2201,39466.0
2017-10-17 15:25:00,163.09,163.25,163.08,163.17,59343.0,135.2201,135.3528,135.2118,135.2864,59343.0
2017-10-17 15:30:00,163.16,163.34,163.16,163.3,42167.0,135.2781,135.4274,135.2781,135.3942,42167.0
2017-10-17 15:35:00,163.3,163.37,163.25,163.3,50308.0,135.3942,135.4522,135.3528,135.3942,50308.0
2017-10-17 15:40:00,163.3,163.34,163.25,163.34,63914.0,135.3942,135.4274,135.3528,135.4274,63914.0
2017-10-17 15:45:00,163.34,163.35,163.06,163.07,71449.0,135.4274,135.4357,135.1952,135.2035,71449.0
2017-10-17 15:50:00,163.07,163.3,163.07,163.3,102410.0,135.2035,135.3942,135.2035,135.3942,102410.0
2017-10-17 15:55:00,163.3,163.37,163.26,163.35,163221.0,135.3942,135.4522,135.361,135.4357,163221.0
2017-10-18 09:30:00,163.45,163.7,163.35,163.66,98241.0,135.5186,135.7259,135.4357,135.6927,98241.0
2017-10-18 09:35:00,163.64,163.88,163.61,163.76,33486.0,135.6761,135.8751,135.6512,135.7756,33486.0
2017-10-18 09:40:00,163.79,163.95,163.68,163.92,30089.0,135.8005,135.9331,135.7093,135.9083,30089.0
2017-10-18 09:45:00,163.88,163.91,163.75,163.78,33303.0,135.8751,135.9,135.7673,135.7922,33303.0
2017-10-18 09:50:00,163.77,163.77,163.47,163.65,23476.0,135.7839,135.7839,135.5352,135.6844,23476.0
2017-10-18 09:55:00,163.65,163.86,163.62,163.84,34115.0,135.6844,135.8585,135.6595,135.8419,34115.0
2017-10-18 10:00:00,163.84,163.85,163.64,163.73,35188.0,135.8419,135.8502,135.6761,135.7507,35188.0
2017-10-18 10:05:00,163.73,163.8,163.66,163.76,26170.0,135.7507,135.8088,135.6927,135.7756,26170.0
2017-10-18 10:10:00,163.75,163.87,163.69,163.86,27569.0,135.7673,135.8668,135.7176,135.8585,27569.0
2017-10-18 10:15:00,163.85,163.88,163.75,163.8,29741.0,135.8502,135.8751,135.7673,135.8088,29741.0
2017-10-18 10:20:00,163.8,163.8,163.57,163.63,50590.0,135.8088,135.8088,135.6181,135.6678,50590.0
2017-10-18 10:25:00,163.63,163.7,163.54,163.58,16376.0,135.6678,135.7259,135.5932,135.6264,16376.0
2017-10-18 10:30:00,163.6,163.82,163.59,163.72,54818.0,135.6429,135.8253,135.6347,135.7424,54818.0
2017-10-18 10:35:00,163.72,163.74,163.57,163.67,23522.0,135.7424,135.759,135.6181,135.701,23522.0
2017-10-18 10:40:00,163.67,163.78,163.59,163.67,29786.0,135.701,135.7922,135.6347,135.701,29786.0
2017-10-18 10:45:00,163.66,163.83,163.63,163.81,16010.0,135.6927,135.8336,135.6678,135.8171,16010.0
2017-10-18 10:50:00,163.8,163.96,163.79,163.96,35170.0,135.8088,135.9414,135.8005,135.9414,35170.0
2017-10-18 10:55:00,163.96,163.96,163.79,163.89,23897.0,135.9414,135.9414,135.8005,135.8834,23897.0
2017-10-18 11:00:00,163.9,164.0,163.89,164.0,22420.0,135.8917,135.9746,135.8834,135.9746,22420.0
2017-10-18 11:05:00,164.0,164.0,163.83,163.86,22592.0,135.9746,135.9746,135.8336,135.8585,22592.0
2017-10-18 11:10:00,163.84,163.87,163.74,163.75,21998.0,135.8419,135.8668,135.759,135.7673,21998.0
2017-10-18 11:15:00,163.78,163.78,163.58,163.76,25244.0,135.7922,135.7922,135.6264,135.7756,25244.0
2017-10-18 11:20:00,163.78,163.87,163.7,163.77,21295.0,135.7922,135.8668,135.7259,135.7839,21295.0
2017-10-18 11:25:00,163.77,163.93,163.77,163.9,15652.0,135.7839,135.9166,135.7839,135.8917,15652.0
2017-10-18 11:30:00,163.92,164.04,163.92,164.0,18430.0,135.9083,136.0078,135.9083,135.9746,18430.0
2017-10-18 11:35:00,164.0,164.02,163.86,163.9,15276.0,135.9746,135.9912,135.8585,135.8917,15276.0
2017-10-18 11:40:00,163.9,163.97,163.85,163.86,17168.0,135.8917,135.9497,135.8502,135.8585,17168.0
2017-10-18 11:45:00,163.87,163.95,163.85,163.95,12159.0,135.8668,135.9331,135.8502,135.9331,12159.0
2017-10-18 11:50:00,163.96,163.96,163.86,163.88,10662.0,135.9414,135.9414,135.8585,135.8751,10662.0
2017-10-18 11:55:00,163.88,163.92,163.83,163.85,14846.0,135.8751,135.9083,135.8336,135.8502,14846.0
2017-10-18 12:00:00,163.85,163.96,163.83,163.95,13162.0,135.8502,135.9414,135.8336,135.9331,13162.0
2017-10-18 12:05:00,163.95,164.0,163.9,163.91,12829.0,135.9331,135.9746,135.8917,135.9,12829.0
2017-10-18 12:10:00,163.91,164.11,163.89,164.1,18123.0,135.9,136.0658,135.8834,136.0575,18123.0
2017-10-18 12:15:00,164.11,164.13,164.0,164.0,17829.0,136.0658,136.0824,135.9746,135.9746,17829.0
2017-10-18 12:20:00,164.0,164.08,164.0,164.08,15551.0,135.9746,136.0409,135.9746,136.0409,15551.0
2017-10-18 12:25:00,164.08,164.15,164.07,164.1,16800.0,136.0409,136.099,136.0326,136.0575,16800.0
2017-10-18 12:30:00,164.1,164.11,163.99,164.02,19222.0,136.0575,136.0658,135.9663,135.9912,19222.0
2017-10-18 12:35:00,164.04,164.06,164.0,164.03,14307.0,136.0078,136.0243,135.9746,135.9995,14307.0
2017-10-18 12:40:00,164.03,164.2,164.01,164.19,45343.0,135.9995,136.1404,135.9829,136.1321,45343.0
2017-10-18 12:45:00,164.19,164.24,164.11,164.14,22817.0,136.1321,136.1736,136.0658,136.0907,22817.0
2017-10-18 12:50:00,164.12,164.12,164.0,164.03,10139.0,136.0741,136.0741,135.9746,135.9995,10139.0
2017-10-18 12:55:00,164.03,164.03,163.89,163.99,12816.0,135.9995,135.9995,135.8834,135.9663,12816.0
2017-10-18 13:00:00,164.03,164.03,163.9,163.95,15135.0,135.9995,135.9995,135.8917,135.9331,15135.0
2017-10-18 13:05:00,163.96,164.07,163.95,163.95,12479.0,135.9414,136.0326,135.9331,135.9331,12479.0
2017-10-18 13:10:00,163.94,163.97,163.88,163.9,21119.0,135.9248,135.9497,135.8751,135.8917,21119.0
2017-10-18 13:15:00,163.9,163.92,163.86,163.9,12023.0,135.8917,135.9083,135.8585,135.8917,12023.0
2017-10-18 13:20:00,163.88,163.92,163.87,163.9,6857.0,135.8751,135.9083,135.8668,135.8917,6857.0
2017-10-18 13:25:00,163.91,163.91,163.84,163.87,9639.0,135.9,135.9,135.8419,135.8668,9639.0
2017-10-18 13:30:00,163.88,163.88,163.77,163.79,13279.0,135.8751,135.8751,135.7839,135.8005,13279.0
2017-10-18 13:35:00,163.8,163.9,163.8,163.86,10627.0,135.8088,135.8917,135.8088,135.8585,10627.0
2017-10-18 13:40:00,163.87,163.91,163.82,163.82,22589.0,135.8668,135.9,135.8253,135.8253,22589.0
2017-10-18 13:45:00,163.84,163.88,163.82,163.86,16672.0,135.8419,135.8751,135.8253,135.8585,16672.0
2017-10-18 13:50:00,163.85,163.9,163.85,163.89,11636.0,135.8502,135.8917,135.8502,135.8834,11636.0
2017-10-18 13:55:00,163.88,163.89,163.85,163.87,8368.0,135.8751,135.8834,135.8502,135.8668,8368.0
2017-10-18 14:00:00,163.85,163.87,163.72,163.74,22646.0,135.8502,135.8668,135.7424,135.759,22646.0
2017-10-18 14:05:00,163.74,163.89,163.71,163.86,25248.0,135.759,135.8834,135.7341,135.8585,25248.0
2017-10-18 14:10:00,163.87,163.9,163.82,163.88,15196.0,135.8668,135.8917,135.8253,135.8751,15196.0
2017-10-18 14:15:00,163.89,163.9,163.88,163.9,19916.0,135.8834,135.8917,135.8751,135.8917,19916.0
2017-10-18 14:20:00,163.9,163.93,163.83,163.89,20026.0,135.8917,135.9166,135.8336,135.8834,20026.0
2017-10-18 14:25:00,163.89,163.92,163.87,163.9,50527.0,135.8834,135.9083,135.8668,135.8917,50527.0
2017-10-18 14:30:00,163.9,163.92,163.78,163.8,29321.0,135.8917,135.9083,135.7922,135.8088,29321.0
2017-10-18 14:35:00,163.8,163.83,163.71,163.82,30757.0,135.8088,135.8336,135.7341,135.8253,30757.0
2017-10-18 14:40:00,163.82,163.85,163.73,163.8,31217.0,135.8253,135.8502,135.7507,135.8088,31217.0
2017-10-18 14:45:00,163.8,163.81,163.6,163.61,23125.0,135.8088,135.8171,135.6429,135.6512,23125.0
2017-10-18 14:50:00,163.61,163.62,163.5,163.51,32043.0,135.6512,135.6595,135.56,135.5683,32043.0
2017-10-18 14:55:00,163.51,163.65,163.46,163.6,40649.0,135.5683,135.6844,135.5269,135.6429,40649.0
2017-10-18 15:00:00,163.63,163.68,163.56,163.68,32220.0,135.6678,135.7093,135.6098,135.7093,32220.0
2017-10-18 15:05:00,163.67,163.67,163.57,163.63,26667.0,135.701,135.701,135.6181,135.6678,26667.0
2017-10-18 15:10:00,163.62,163.68,163.55,163.61,19556.0,135.6595,135.7093,135.6015,135.6512,19556.0
2017-10-18 15:15:00,163.6,163.65,163.58,163.61,22805.0,135.6429,135.6844,135.6264,135.6512,22805.0
2017-10-18 15:20:00,163.61,163.65,163.55,163.62,20102.0,135.6512,135.6844,135.6015,135.6595,20102.0
2017-10-18 15:25:00,163.61,163.75,163.61,163.73,17166.0,135.6512,135.7673,135.6512,135.7507,17166.0
2017-10-18 15:30:00,163.73,163.73,163.67,163.69,21085.0,135.7507,135.7507,135.701,135.7176,21085.0
2017-10-18 15:35:00,163.68,163.69,163.62,163.63,33940.0,135.7093,135.7176,135.6595,135.6678,33940.0
2017-10-18 15:40:00,163.63,163.65,163.57,163.57,26074.0,135.6678,135.6844,135.6181,135.6181,26074.0
2017-10-18 15:45:00,163.55,163.6,163.53,163.57,34341.0,135.6015,135.6429,135.5849,135.6181,34341.0
2017-10-18 15:50:00,163.57,163.58,163.45,163.45,60885.0,135.6181,135.6264,135.5186,135.5186,60885.0
2017-10-18 15:55:00,163.45,163.53,163.39,163.47,104605.0,135.5186,135.5849,135.4688,135.5352,104605.0
2017-10-19 09:30:00,163.5,164.04,163.35,163.91,99031.0,135.56,136.0078,135.4357,135.9,99031.0
2017-10-19 09:35:00,163.91,164.11,163.41,163.41,34352.0,135.9,136.0658,135.4854,135.4854,34352.0
2017-10-19 09:40:00,163.44,163.65,163.32,163.42,37004.0,135.5103,135.6844,135.4108,135.4937,37004.0
2017-10-19 09:45:00,163.45,163.65,163.25,163.25,28559.0,135.5186,135.6844,135.3528,135.3528,28559.0
2017-10-19 09:50:00,163.2,163.27,162.77,162.96,39723.0,135.3113,135.3693,134.9548,135.1123,39723.0
2017-10-19 09:55:00,162.91,163.08,162.83,163.02,25964.0,135.0709,135.2118,135.0045,135.1621,25964.0
2017-10-19 10:00:00,163.03,163.22,163.0,163.14,21329.0,135.1704,135.3279,135.1455,135.2616,21329.0
2017-10-19 10:05:00,163.15,163.17,163.05,163.12,23703.0,135.2698,135.2864,135.1869,135.245,23703.0
2017-10-19 10:10:00,163.14,163.21,163.04,163.07,13713.0,135.2616,135.3196,135.1786,135.2035,13713.0
2017-10-19 10:15:00,163.08,163.23,163.05,163.16,19716.0,135.2118,135.3362,135.1869,135.2781,19716.0
2017-10-19 10:20:00,163.18,163.19,162.93,163.09,23152.0,135.2947,135.303,135.0874,135.2201,23152.0
2017-10-19 10:25:00,163.06,163.1,162.98,163.0,20733.0,135.1952,135.2284,135.1289,135.1455,20733.0
2017-10-19 10:30:00,163.0,163.22,162.99,163.21,18990.0,135.1455,135.3279,135.1372,135.3196,18990.0
2017-10-19 10:35:00,163.17,163.26,163.05,163.26,30231.0,135.2864,135.361,135.1869,135.361,30231.0
2017-10-19 10:40:00,163.26,163.28,163.11,163.2,28956.0,135.361,135.3776,135.2367,135.3113,28956.0
2017-10-19 10:45:00,163.22,163.38,163.14,163.33,23790.0,135.3279,135.4605,135.2616,135.4191,23790.0
2017-10-19 10:50:00,163.33,163.5,163.32,163.44,20851.0,135.4191,135.56,135.4108,135.5103,20851.0
2017-10-19 10:55:00,163.42,163.48,163.36,163.38,16303.0,135.4937,135.5435,135.444,135.4605,16303.0
2017-10-19 11:00:00,163.41,163.53,163.37,163.46,16600.0,135.4854,135.5849,135.4522,135.5269,16600.0
2017-10-19 11:05:00,163.43,163.46,163.3,163.46,14033.0,135.502,135.5269,135.3942,135.5269,14033.0
2017-10-19 11:10:00,163.48,163.61,163.45,163.54,16990.0,135.5435,135.6512,135.5186,135.5932,16990.0
2017-10-19 11:15:00,163.56,163.68,163.51,163.64,14425.0,135.6098,135.7093,135.5683,135.6761,14425.0
2017-10-19 11:20:00,163.64,163.92,163.64,163.9,14753.0,135.6761,135.9083,135.6761,135.8917,14753.0
2017-10-19 11:25:00,163.9,163.92,163.79,163.8,20988.0,135.8917,135.9083,135.8005,135.8088,20988.0
2017-10-19 11:30:00,163.8,163.8,163.7,163.74,17914.0,135.8088,135.8088,135.7259,135.759,17914.0
2017-10-19 11:35:00,163.74,163.8,163.61,163.66,17119.0,135.759,135.8088,135.6512,135.6927,17119.0
2017-10-19 11:40:00,163.65,163.66,163.6,163.64,15409.0,135.6844,135.6927,135.6429,135.6761,15409.0
2017-10-19 11:45:00,163.64,163.7,163.59,163.66,12165.0,135.6761,135.7259,135.6347,135.6927,12165.0
2017-10-19 11:50:00,163.67,163.74,163.67,163.71,22173.0,135.701,135.759,135.701,135.7341,22173.0
2017-10-19 11:55:00,163.69,163.71,163.58,163.65,19731.0,135.7176,135.7341,135.6264,135.6844,19731.0
2017-10-19 12:00:00,163.65,163.66,163.48,163.54,20709.0,135.6844,135.6927,135.5435,135.5932,20709.0
2017-10-19 12:05:00,163.54,163.6,163.53,163.56,17018.0,135.5932,135.6429,135.5849,135.6098,17018.0
2017-10-19 12:10:00,163.56,163.67,163.52,163.56,12377.0,135.6098,135.701,135.5766,135.6098,12377.0
2017-10-19 12:15:00,163.56,163.67,163.56,163.56,15415.0,135.6098,135.701,135.6098,135.6098,15415.0
2017-10-19 12:20:00,163.55,163.65,163.5,163.64,10630.0,135.6015,135.6844,135.56,135.6761,10630.0
2017-10-19 12:25:00,163.63,163.71,163.61,163.66,11671.0,135.6678,135.7341,135.6512,135.6927,11671.0
2017-10-19 12:30:00,163.67,163.7,163.65,163.68,12989.0,135.701,135.7259,135.6844,135.7093,12989.0
2017-10-19 12:35:00,163.69,163.71,163.61,163.62,22194.0,135.7176,135.7341,135.6512,135.6595,22194.0
2017-10-19 12:40:00,163.63,163.65,163.54,163.63,11438.0,135.6678,135.6844,135.5932,135.6678,11438.0
2017-10-19 12:45:00,163.63,163.71,163.59,163.62,14972.0,135.6678,135.7341,135.6347,135.6595,14972.0
2017-10-19 12:50:00,163.63,163.68,163.57,163.6,17768.0,135.6678,135.7093,135.6181,135.6429,17768.0
2017-10-19 12:55:00,163.61,163.67,163.58,163.6,12781.0,135.6512,135.701,135.6264,135.6429,12781.0
2017-10-19 13:00:00,163.62,163.7,163.61,163.66,15353.0,135.6595,135.7259,135.6512,135.6927,15353.0
2017-10-19 13:05:00,163.64,163.67,163.57,163.62,9905.0,135.6761,135.701,135.6181,135.6595,9905.0
2017-10-19 13:10:00,163.62,163.66,163.6,163.62,15626.0,135.6595,135.6927,135.6429,135.6595,15626.0
2017-10-19 13:15:00,163.61,163.69,163.6,163.61,12128.0,135.6512,135.7176,135.6429,135.6512,12128.0
2017-10-19 13:20:00,163.62,163.62,163.45,163.45,21131.0,135.6595,135.6595,135.5186,135.5186,21131.0
2017-10-19 13:25:00,163.45,163.56,163.44,163.51,16542.0,135.5186,135.6098,135.5103,135.5683,16542.0
2017-10-19 13:30:00,163.5,163.53,163.45,163.47,12923.0,135.56,135.5849,135.5186,135.5352,12923.0
2017-10-19 13:35:00,163.47,163.58,163.42,163.57,17791.0,135.5352,135.6264,135.4937,135.6181,17791.0
2017-10-19 13:40:00,163.56,163.56,163.44,163.48,15901.0,135.6098,135.6098,135.5103,135.5435,15901.0
2017-10-19 13:45:00,163.45,163.55,163.43,163.46,20343.0,135.5186,135.6015,135.502,135.5269,20343.0
2017-10-19 13:50:00,163.46,163.46,163.33,163.36,19811.0,135.5269,135.5269,135.4191,135.444,19811.0
2017-10-19 13:55:00,163.35,163.36,163.24,163.28,17510.0,135.4357,135.444,135.3445,135.3776,17510.0
2017-10-19 14:00:00,163.28,163.38,163.26,163.38,14016.0,135.3776,135.4605,135.361,135.4605,14016.0
2017-10-19 14:05:00,163.38,163.56,163.38,163.52,20056.0,135.4605,135.6098,135.4605,135.5766,20056.0
2017-10-19 14:10:00,163.51,163.52,163.44,163.48,21704.0,135.5683,135.5766,135.5103,135.5435,21704.0
2017-10-19 14:15:00,163.47,163.47,163.43,163.45,10808.0,135.5352,135.5352,135.502,135.5186,10808.0
2017-10-19 14:20:00,163.44,163.45,163.37,163.39,15388.0,135.5103,135.5186,135.4522,135.4688,15388.0
2017-10-19 14:25:00,163.39,163.42,163.32,163.33,14102.0,135.4688,135.4937,135.4108,135.4191,14102.0
2017-10-19 14:30:00,163.33,163.38,163.27,163.32,22147.0,135.4191,135.4605,135.3693,135.4108,22147.0
2017-10-19 14:35:00,163.33,163.47,163.31,163.33,18185.0,135.4191,135.5352,135.4025,135.4191,18185.0
2017-10-19 14:40:00,163.34,163.35,163.27,163.32,22744.0,135.4274,135.4357,135.3693,135.4108,22744.0
2017-10-19 14:45:00,163.32,163.34,163.23,163.28,21046.0,135.4108,135.4274,135.3362,135.3776,21046.0
2017-10-19 14:50:00,163.29,163.3,163.21,163.22,18546.0,135.3859,135.3942,135.3196,135.3279,18546.0
2017-10-19 14:55:00,163.23,163.31,163.21,163.22,20262.0,135.3362,135.4025,135.3196,135.3279,20262.0
2017-10-19 15:00:00,163.23,163.29,163.21,163.21,16605.0,135.3362,135.3859,135.3196,135.3196,16605.0
2017-10-19 15:05:00,163.22,163.25,163.11,163.17,27187.0,135.3279,135.3528,135.2367,135.2864,27187.0
2017-10-19 15:10:00,163.17,163.27,163.12,163.27,36968.0,135.2864,135.3693,135.245,135.3693,36968.0
2017-10-19 15:15:00,163.27,163.32,163.19,163.25,36711.0,135.3693,135.4108,135.303,135.3528,36711.0
2017-10-19 15:20:00,163.25,163.28,163.2,163.21,22535.0,135.3528,135.3776,135.3113,135.3196,22535.0
2017-10-19 15:25:00,163.2,163.36,163.2,163.33,19032.0,135.3113,135.444,135.3113,135.4191,19032.0
2017-10-19 15:30:00,163.33,163.38,163.32,163.34,31107.0,135.4191,135.4605,135.4108,135.4274,31107.0
2017-10-19 15:35:00,163.33,163.43,163.33,163.36,51759.0,135.4191,135.502,135.4191,135.444,51759.0
2017-10-19 15:40:00,163.35,163.48,163.35,163.36,45953.0,135.4357,135.5435,135.4357,135.444,45953.0
2017-10-19 15:45:00,163.37,163.37,163.32,163.37,33656.0,135.4522,135.4522,135.4108,135.4522,33656.0
2017-10-19 15:50:00,163.37,163.39,163.36,163.38,28310.0,135.4522,135.4688,135.444,135.4605,28310.0
2017-10-19 15:55:00,163.38,163.39,163.23,163.24,209066.0,135.4605,135.4688,135.3362,135.3445,209066.0
2017-10-20 09:30:00,163.97,164.15,163.55,163.58,254156.0,135.9497,136.099,135.6015,135.6264,254156.0
2017-10-20 09:35:00,163.56,163.93,163.56,163.85,51406.0,135.6098,135.9166,135.6098,135.8502,51406.0
2017-10-20 09:40:00,163.79,164.01,163.73,163.82,33961.0,135.8005,135.9829,135.7507,135.8253,33961.0
2017-10-20 09:45:00,163.79,164.0,163.76,163.88,46838.0,135.8005,135.9746,135.7756,135.8751,46838.0
2017-10-20 09:50:00,163.86,163.86,163.62,163.77,39556.0,135.8585,135.8585,135.6595,135.7839,39556.0
2017-10-20 09:55:00,163.75,163.81,163.63,163.66,39533.0,135.7673,135.8171,135.6678,135.6927,39533.0
2017-10-20 10:00:00,163.68,163.81,163.56,163.59,22082.0,135.7093,135.8171,135.6098,135.6347,22082.0
2017-10-20 10:05:00,163.58,163.64,163.52,163.62,28032.0,135.6264,135.6761,135.5766,135.6595,28032.0
2017-10-20 10:10:00,163.6,163.71,163.57,163.57,24715.0,135.6429,135.7341,135.6181,135.6181,24715.0
2017-10-20 10:15:00,163.57,163.61,163.28,163.28,23413.0,135.6181,135.6512,135.3776,135.3776,23413.0
2017-10-20 10:20:00,163.27,163.4,163.27,163.38,16809.0,135.3693,135.4771,135.3693,135.4605,16809.0
2017-10-20 10:25:00,163.38,163.38,163.21,163.23,16873.0,135.4605,135.4605,135.3196,135.3362,16873.0
2017-10-20 10:30:00,163.22,163.25,163.09,163.12,45264.0,135.3279,135.3528,135.2201,135.245,45264.0
2017-10-20 10:35:00,163.13,163.19,163.11,163.11,29884.0,135.2533,135.303,135.2367,135.2367,29884.0
2017-10-20 10:40:00,163.09,163.13,162.95,162.95,35017.0,135.2201,135.2533,135.104,135.104,35017.0
2017-10-20 10:45:00,162.94,163.0,162.83,162.83,29565.0,135.0957,135.1455,135.0045,135.0045,29565.0
2017-10-20 10:50:00,162.84,162.95,162.84,162.93,22618.0,135.0128,135.104,135.0128,135.0874,22618.0
2017-10-20 10:55:00,162.93,163.05,162.92,162.99,34476.0,135.0874,135.1869,135.0791,135.1372,34476.0
2017-10-20 11:00:00,163.0,163.19,163.0,163.14,21440.0,135.1455,135.303,135.1455,135.2616,21440.0
2017-10-20 11:05:00,163.13,163.16,163.06,163.06,20055.0,135.2533,135.2781,135.1952,135.1952,20055.0
2017-10-20 11:10:00,163.06,163.27,163.05,163.27,14924.0,135.1952,135.3693,135.1869,135.3693,14924.0
2017-10-20 11:15:00,163.28,163.44,163.22,163.24,36169.0,135.3776,135.5103,135.3279,135.3445,36169.0
2017-10-20 11:20:00,163.23,163.26,163.13,163.2,21305.0,135.3362,135.361,135.2533,135.3113,21305.0
2017-10-20 11:25:00,163.2,163.21,163.12,163.16,20375.0,135.3113,135.3196,135.245,135.2781,20375.0
2017-10-20 11:30:00,163.15,163.26,163.13,163.24,65170.0,135.2698,135.361,135.2533,135.3445,65170.0
2017-10-20 11:35:00,163.23,163.25,163.12,163.13,17501.0,135.3362,135.3528,135.245,135.2533,17501.0
2017-10-20 11:40:00,163.16,163.24,163.07,163.07,28513.0,135.2781,135.3445,135.2035,135.2035,28513.0
2017-10-20 11:45:00,163.07,163.09,162.97,163.0,23642.0,135.2035,135.2201,135.1206,135.1455,23642.0
2017-10-20 11:50:00,163.0,163.18,162.99,163.13,16470.0,135.1455,135.2947,135.1372,135.2533,16470.0
2017-10-20 11:55:00,163.11,163.19,163.1,163.17,13139.0,135.2367,135.303,135.2284,135.2864,13139.0
2017-10-20 12:00:00,163.17,163.2,163.11,163.15,15778.0,135.2864,135.3113,135.2367,135.2698,15778.0
2017-10-20 12:05:00,163.15,163.16,163.01,163.02,24221.0,135.2698,135.2781,135.1538,135.1621,24221.0
2017-10-20 12:10:00,163.01,163.04,162.82,163.02,50423.0,135.1538,135.1786,134.9962,135.1621,50423.0
2017-10-20 12:15:00,163.01,163.01,162.74,162.83,33396.0,135.1538,135.1538,134.9299,135.0045,33396.0
2017-10-20 12:20:00,162.84,162.93,162.81,162.93,20882.0,135.0128,135.0874,134.9879,135.0874,20882.0
2017-10-20 12:25:00,162.93,162.96,162.87,162.95,14244.0,135.0874,135.1123,135.0377,135.104,14244.0
2017-10-20 12:30:00,162.96,162.96,162.85,162.87,22500.0,135.1123,135.1123,135.0211,135.0377,22500.0
2017-10-20 12:35:00,162.91,162.95,162.83,162.93,20568.0,135.0709,135.104,135.0045,135.0874,20568.0
2017-10-20 12:40:00,162.91,163.01,162.9,162.98,19553.0,135.0709,135.1538,135.0626,135.1289,19553.0
2017-10-20 12:45:00,162.98,163.01,162.88,162.88,20453.0,135.1289,135.1538,135.046,135.046,20453.0
2017-10-20 12:50:00,162.88,163.01,162.88,163.0,17731.0,135.046,135.1538,135.046,135.1455,17731.0
2017-10-20 12:55:00,163.0,163.02,162.92,162.99,41861.0,135.1455,135.1621,135.0791,135.1372,41861.0
2017-10-20 13:00:00,162.98,163.05,162.98,163.04,14481.0,135.1289,135.1869,135.1289,135.1786,14481.0
2017-10-20 13:05:00,163.05,163.12,162.88,162.94,28503.0,135.1869,135.245,135.046,135.0957,28503.0
2017-10-20 13:10:00,162.94,162.99,162.92,162.92,15605.0,135.0957,135.1372,135.0791,135.0791,15605.0
2017-10-20 13:15:00,162.91,162.93,162.85,162.92,20328.0,135.0709,135.0874,135.0211,135.0791,20328.0
2017-10-20 13:20:00,162.93,163.03,162.93,163.01,19074.0,135.0874,135.1704,135.0874,135.1538,19074.0
2017-10-20 13:25:00,163.0,163.01,162.9,162.97,17859.0,135.1455,135.1538,135.0626,135.1206,17859.0
2017-10-20 13:30:00,162.96,162.97,162.88,162.89,18945.0,135.1123,135.1206,135.046,135.0543,18945.0
2017-10-20 13:35:00,162.9,162.97,162.85,162.85,17360.0,135.0626,135.1206,135.0211,135.0211,17360.0
2017-10-20 13:40:00,162.86,162.91,162.85,162.9,14239.0,135.0294,135.0709,135.0211,135.0626,14239.0
2017-10-20 13:45:00,162.9,162.93,162.83,162.86,17616.0,135.0626,135.0874,135.0045,135.0294,17616.0
2017-10-20 13:50:00,162.85,162.92,162.84,162.9,14817.0,135.0211,135.0791,135.0128,135.0626,14817.0
2017-10-20 13:55:00,162.89,162.93,162.87,162.88,26267.0,135.0543,135.0874,135.0377,135.046,26267.0
2017-10-20 14:00:00,162.89,163.01,162.88,163.01,22271.0,135.0543,135.1538,135.046,135.1538,22271.0
2017-10-20 14:05:00,163.0,163.01,162.9,162.9,19639.0,135.1455,135.1538,135.0626,135.0626,19639.0
2017-10-20 14:10:00,162.91,163.04,162.91,162.99,14970.0,135.0709,135.1786,135.0709,135.1372,14970.0
2017-10-20 14:15:00,162.99,163.02,162.95,162.97,21104.0,135.1372,135.1621,135.104,135.1206,21104.0
2017-10-20 14:20:00,162.97,163.05,162.93,163.04,18720.0,135.1206,135.1869,135.0874,135.1786,18720.0
2017-10-20 14:25:00,163.04,163.14,163.02,163.13,13758.0,135.1786,135.2616,135.1621,135.2533,13758.0
2017-10-20 14:30:00,163.13,163.16,163.07,163.16,19499.0,135.2533,135.2781,135.2035,135.2781,19499.0
2017-10-20 14:35:00,163.16,163.16,163.06,163.1,15254.0,135.2781,135.2781,135.1952,135.2284,15254.0
2017-10-20 14:40:00,163.1,163.11,163.01,163.06,20146.0,135.2284,135.2367,135.1538,135.1952,20146.0
2017-10-20 14:45:00,163.07,163.09,162.98,162.98,13724.0,135.2035,135.2201,135.1289,135.1289,13724.0
2017-10-20 14:50:00,162.99,163.01,162.96,162.99,20207.0,135.1372,135.1538,135.1123,135.1372,20207.0
2017-10-20 14:55:00,162.99,163.02,162.94,163.0,23451.0,135.1372,135.1621,135.0957,135.1455,23451.0
2017-10-20 15:00:00,163.01,163.03,162.87,162.91,26507.0,135.1538,135.1704,135.0377,135.0709,26507.0
2017-10-20 15:05:00,162.89,162.9,162.79,162.81,34540.0,135.0543,135.0626,134.9714,134.9879,34540.0
2017-10-20 15:10:00,162.8,163.01,162.8,162.99,26360.0,134.9797,135.1538,134.9797,135.1372,26360.0
2017-10-20 15:15:00,162.99,163.11,162.92,163.11,20085.0,135.1372,135.2367,135.0791,135.2367,20085.0
2017-10-20 15:20:00,163.12,163.17,163.12,163.17,25404.0,135.245,135.2864,135.245,135.2864,25404.0
2017-10-20 15:25:00,163.16,163.18,163.08,163.13,26733.0,135.2781,135.2947,135.2118,135.2533,26733.0
2017-10-20 15:30:00,163.13,163.24,163.11,163.24,25696.0,135.2533,135.3445,135.2367,135.3445,25696.0
2017-10-20 15:35:00,163.25,163.34,163.21,163.32,39633.0,135.3528,135.4274,135.3196,135.4108,39633.0
2017-10-20 15:40:00,163.31,163.36,163.29,163.36,50961.0,135.4025,135.444,135.3859,135.444,50961.0
2017-10-20 15:45:00,163.35,163.35,163.1,163.15,53413.0,135.4357,135.4357,135.2284,135.2698,53413.0
2017-10-20 15:50:00,163.16,163.19,163.07,163.17,73075.0,135.2781,135.303,135.2035,135.2864,73075.0
2017-10-20 15:55:00,163.17,163.38,163.14,163.37,164608.0,135.2864,135.4605,135.2616,135.4522,164608.0
2017-10-23 09:30:00,164.04,164.07,163.75,163.99,72498.0,136.0078,136.0326,135.7673,135.9663,72498.0
2017-10-23 09:35:00,164.05,164.22,163.98,164.02,36103.0,136.016,136.157,135.958,135.9912,36103.0
2017-10-23 09:40:00,164.01,164.46,163.93,164.45,66502.0,135.9829,136.356,135.9166,136.3477,66502.0
2017-10-23 09:45:00,164.49,164.88,164.4,164.86,92300.0,136.3809,136.7042,136.3062,136.6876,92300.0
2017-10-23 09:50:00,164.87,165.27,164.72,165.22,61617.0,136.6959,137.0276,136.5716,136.9861,61617.0
2017-10-23 09:55:00,165.24,165.41,165.08,165.15,36180.0,137.0027,137.1436,136.87,136.9281,36180.0
2017-10-23 10:00:00,165.08,165.23,164.96,165.06,30393.0,136.87,136.9944,136.7705,136.8535,30393.0
2017-10-23 10:05:00,165.06,165.34,164.97,165.28,66957.0,136.8535,137.0856,136.7788,137.0359,66957.0
2017-10-23 10:10:00,165.28,165.57,165.28,165.55,76652.0,137.0359,137.2763,137.0359,137.2597,76652.0
2017-10-23 10:15:00,165.55,165.69,165.38,165.64,40466.0,137.2597,137.3758,137.1188,137.3343,40466.0
2017-10-23 10:20:00,165.64,165.65,165.09,165.16,45421.0,137.3343,137.3426,136.8783,136.9364,45421.0
2017-10-23 10:25:00,165.16,165.19,164.92,165.02,62816.0,136.9364,136.9612,136.7374,136.8203,62816.0
2017-10-23 10:30:00,165.0,165.24,164.98,165.23,35183.0,136.8037,137.0027,136.7871,136.9944,35183.0
2017-10-23 10:35:00,165.22,165.63,165.2,165.59,47201.0,136.9861,137.326,136.9695,137.2929,47201.0
2017-10-23 10:40:00,165.56,165.58,165.37,165.45,23731.0,137.268,137.2846,137.1105,137.1768,23731.0
2017-10-23 10:45:00,165.45,165.64,165.45,165.55,36549.0,137.1768,137.3343,137.1768,137.2597,36549.0
2017-10-23 10:50:00,165.54,165.65,165.4,165.43,31071.0,137.2514,137.3426,137.1353,137.1602,31071.0
2017-10-23 10:55:00,165.42,165.73,165.34,165.61,35453.0,137.1519,137.409,137.0856,137.3095,35453.0
2017-10-23 11:00:00,165.63,165.85,165.54,165.84,51781.0,137.326,137.5084,137.2514,137.5002,51781.0
2017-10-23 11:05:00,165.82,165.98,165.76,165.93,36698.0,137.4836,137.6162,137.4338,137.5748,36698.0
2017-10-23 11:10:00,165.9,165.97,165.86,165.92,30877.0,137.5499,137.6079,137.5167,137.5665,30877.0
2017-10-23 11:15:00,165.92,166.19,165.92,166.18,70760.0,137.5665,137.7903,137.5665,137.7821,70760.0
2017-10-23 11:20:00,166.18,166.27,166.07,166.14,37681.0,137.7821,137.8567,137.6909,137.7489,37681.0
2017-10-23 11:25:00,166.14,166.15,166.05,166.14,17130.0,137.7489,137.7572,137.6743,137.7489,17130.0
2017-10-23 11:30:00,166.14,166.14,165.65,165.89,82976.0,137.7489,137.7489,137.3426,137.5416,82976.0
2017-10-23 11:35:00,165.89,166.03,165.79,165.79,19021.0,137.5416,137.6577,137.4587,137.4587,19021.0
2017-10-23 11:40:00,165.77,165.9,165.74,165.9,18767.0,137.4421,137.5499,137.4172,137.5499,18767.0
2017-10-23 11:45:00,165.89,165.9,165.72,165.77,24907.0,137.5416,137.5499,137.4007,137.4421,24907.0
2017-10-23 11:50:00,165.78,165.88,165.7,165.74,21371.0,137.4504,137.5333,137.3841,137.4172,21371.0
2017-10-23 11:55:00,165.75,165.82,165.7,165.82,20060.0,137.4255,137.4836,137.3841,137.4836,20060.0
2017-10-23 12:00:00,165.83,165.84,165.55,165.58,24882.0,137.4919,137.5002,137.2597,137.2846,24882.0
2017-10-23 12:05:00,165.59,165.6,165.47,165.57,19221.0,137.2929,137.3012,137.1934,137.2763,19221.0
2017-10-23 12:10:00,165.56,165.56,165.44,165.5,15478.0,137.268,137.268,137.1685,137.2183,15478.0
2017-10-23 12:15:00,165.51,165.62,165.46,165.46,16154.0,137.2266,137.3178,137.1851,137.1851,16154.0
2017-10-23 12:20:00,165.46,165.59,165.43,165.55,17662.0,137.1851,137.2929,137.1602,137.2597,17662.0
2017-10-23 12:25:00,165.53,165.58,165.49,165.51,9592.0,137.2431,137.2846,137.21,137.2266,9592.0
2017-10-23 12:30:00,165.49,165.57,165.48,165.54,12257.0,137.21,137.2763,137.2017,137.2514,12257.0
2017-10-23 12:35:00,165.53,165.57,165.37,165.38,11325.0,137.2431,137.2763,137.1105,137.1188,11325.0
2017-10-23 12:40:00,165.37,165.41,165.28,165.33,13373.0,137.1105,137.1436,137.0359,137.0773,13373.0
2017-10-23 12:45:00,165.31,165.41,165.3,165.35,35218.0,137.0607,137.1436,137.0524,137.0939,35218.0
2017-10-23 12:50:00,165.34,165.34,165.2,165.28,13288.0,137.0856,137.0856,136.9695,137.0359,13288.0
2017-10-23 12:55:00,165.27,165.43,165.2,165.28,22223.0,137.0276,137.1602,136.9695,137.0359,22223.0
2017-10-23 13:00:00,165.29,165.38,165.2,165.24,17171.0,137.0441,137.1188,136.9695,137.0027,17171.0
2017-10-23 13:05:00,165.24,165.4,165.24,165.4,11220.0,137.0027,137.1353,137.0027,137.1353,11220.0
2017-10-23 13:10:00,165.38,165.42,165.31,165.31,17822.0,137.1188,137.1519,137.0607,137.0607,17822.0
2017-10-23 13:15:00,165.3,165.34,165.25,165.32,14625.0,137.0524,137.0856,137.011,137.069,14625.0
2017-10-23 13:20:00,165.31,165.43,165.31,165.4,12235.0,137.0607,137.1602,137.0607,137.1353,12235.0
2017-10-23 13:25:00,165.41,165.47,165.41,165.44,15684.0,137.1436,137.1934,137.1436,137.1685,15684.0
2017-10-23 13:30:00,165.46,165.46,165.32,165.32,19418.0,137.1851,137.1851,137.069,137.069,19418.0
2017-10-23 13:35:00,165.33,165.45,165.32,165.42,18401.0,137.0773,137.1768,137.069,137.1519,18401.0
2017-10-23 13:40:00,165.44,165.68,165.42,165.67,45601.0,137.1685,137.3675,137.1519,137.3592,45601.0
2017-10-23 13:45:00,165.67,165.72,165.53,165.56,25045.0,137.3592,137.4007,137.2431,137.268,25045.0
2017-10-23 13:50:00,165.56,165.56,165.5,165.5,15946.0,137.268,137.268,137.2183,137.2183,15946.0
2017-10-23 13:55:00,165.51,165.52,165.4,165.4,15236.0,137.2266,137.2348,137.1353,137.1353,15236.0
2017-10-23 14:00:00,165.4,165.5,165.4,165.47,22738.0,137.1353,137.2183,137.1353,137.1934,22738.0
2017-10-23 14:05:00,165.46,165.46,165.34,165.36,31042.0,137.1851,137.1851,137.0856,137.1022,31042.0
2017-10-23 14:10:00,165.36,165.38,165.24,165.24,33722.0,137.1022,137.1188,137.0027,137.0027,33722.0
2017-10-23 14:15:00,165.24,165.39,165.2,165.35,28744.0,137.0027,137.1271,136.9695,137.0939,28744.0
2017-10-23 14:20:00,165.35,165.38,165.28,165.35,23691.0,137.0939,137.1188,137.0359,137.0939,23691.0
2017-10-23 14:25:00,165.37,165.54,165.37,165.47,32199.0,137.1105,137.2514,137.1105,137.1934,32199.0
2017-10-23 14:30:00,165.47,165.6,165.42,165.56,28433.0,137.1934,137.3012,137.1519,137.268,28433.0
2017-10-23 14:35:00,165.56,165.6,165.51,165.57,38970.0,137.268,137.3012,137.2266,137.2763,38970.0
2017-10-23 14:40:00,165.57,165.67,165.56,165.61,25413.0,137.2763,137.3592,137.268,137.3095,25413.0
2017-10-23 14:45:00,165.61,165.72,165.58,165.67,37162.0,137.3095,137.4007,137.2846,137.3592,37162.0
2017-10-23 14:50:00,165.65,165.67,165.54,165.54,24141.0,137.3426,137.3592,137.2514,137.2514,24141.0
2017-10-23 14:55:00,165.55,165.6,165.53,165.58,17963.0,137.2597,137.3012,137.2431,137.2846,17963.0
2017-10-23 15:00:00,165.58,165.65,165.56,165.56,26224.0,137.2846,137.3426,137.268,137.268,26224.0
2017-10-23 15:05:00,165.57,165.57,165.37,165.43,20387.0,137.2763,137.2763,137.1105,137.1602,20387.0
2017-10-23 15:10:00,165.42,165.49,165.36,165.38,22162.0,137.1519,137.21,137.1022,137.1188,22162.0
2017-10-23 15:15:00,165.38,165.44,165.36,165.4,28812.0,137.1188,137.1685,137.1022,137.1353,28812.0
2017-10-23 15:20:00,165.4,165.42,165.31,165.39,21604.0,137.1353,137.1519,137.0607,137.1271,21604.0
2017-10-23 15:25:00,165.39,165.5,165.39,165.5,21672.0,137.1271,137.2183,137.1271,137.2183,21672.0
2017-10-23 15:30:00,165.5,165.5,165.3,165.32,52184.0,137.2183,137.2183,137.0524,137.069,52184.0
2017-10-23 15:35:00,165.33,165.4,165.14,165.19,53348.0,137.0773,137.1353,136.9198,136.9612,53348.0
2017-10-23 15:40:00,165.18,165.2,165.08,165.14,60478.0,136.9529,136.9695,136.87,136.9198,60478.0
2017-10-23 15:45:00,165.15,165.25,165.06,165.07,65377.0,136.9281,137.011,136.8535,136.8617,65377.0
2017-10-23 15:50:00,165.07,165.09,164.95,164.95,132638.0,136.8617,136.8783,136.7622,136.7622,132638.0
2017-10-23 15:55:00,164.96,164.97,164.74,164.77,333769.0,136.7705,136.7788,136.5881,136.613,333769.0
2017-10-24 09:30:00,164.67,164.99,164.65,164.98,104753.0,136.5301,136.7954,136.5135,136.7871,104753.0
2017-10-24 09:35:00,165.0,165.46,164.95,165.36,28031.0,136.8037,137.1851,136.7622,137.1022,28031.0
2017-10-24 09:40:00,165.31,165.43,165.14,165.41,45718.0,137.0607,137.1602,136.9198,137.1436,45718.0
2017-10-24 09:45:00,165.44,165.75,165.4,165.75,28460.0,137.1685,137.4255,137.1353,137.4255,28460.0
2017-10-24 09:50:00,165.72,166.33,165.72,166.31,70711.0,137.4007,137.9064,137.4007,137.8898,70711.0
2017-10-24 09:55:00,166.31,166.41,165.7,165.75,77191.0,137.8898,137.9728,137.3841,137.4255,77191.0
2017-10-24 10:00:00,165.71,166.27,165.68,166.27,65833.0,137.3924,137.8567,137.3675,137.8567,65833.0
2017-10-24 10:05:00,166.28,166.46,165.78,165.84,69586.0,137.865,138.0142,137.4504,137.5002,69586.0
2017-10-24 10:10:00,165.86,165.96,165.58,165.64,34858.0,137.5167,137.5997,137.2846,137.3343,34858.0
2017-10-24 10:15:00,165.65,165.77,165.63,165.74,40157.0,137.3426,137.4421,137.326,137.4172,40157.0
2017-10-24 10:20:00,165.75,165.99,165.74,165.95,40273.0,137.4255,137.6245,137.4172,137.5914,40273.0
2017-10-24 10:25:00,165.95,166.11,165.9,166.0,44122.0,137.5914,137.724,137.5499,137.6328,44122.0
2017-10-24 10:30:00,166.01,166.01,165.73,165.77,61417.0,137.6411,137.6411,137.409,137.4421,61417.0
2017-10-24 10:35:00,165.77,165.77,165.46,165.6,34124.0,137.4421,137.4421,137.1851,137.3012,34124.0
2017-10-24 10:40:00,165.57,165.82,165.54,165.78,25882.0,137.2763,137.4836,137.2514,137.4504,25882.0
2017-10-24 10:45:00,165.76,165.76,165.45,165.55,55458.0,137.4338,137.4338,137.1768,137.2597,55458.0
2017-10-24 10:50:00,165.56,165.88,165.55,165.77,44541.0,137.268,137.5333,137.2597,137.4421,44541.0
2017-10-24 10:55:00,165.77,165.77,165.52,165.58,34093.0,137.4421,137.4421,137.2348,137.2846,34093.0
2017-10-24 11:00:00,165.55,165.73,165.48,165.65,31436.0,137.2597,137.409,137.2017,137.3426,31436.0
2017-10-24 11:05:00,165.65,165.86,165.53,165.86,18957.0,137.3426,137.5167,137.2431,137.5167,18957.0
2017-10-24 11:10:00,165.85,166.29,165.84,166.29,40903.0,137.5084,137.8733,137.5002,137.8733,40903.0
2017-10-24 11:15:00,166.29,166.38,166.23,166.38,40297.0,137.8733,137.9479,137.8235,137.9479,40297.0
2017-10-24 11:20:00,166.37,166.43,166.0,166.0,33476.0,137.9396,137.9893,137.6328,137.6328,33476.0
2017-10-24 11:25:00,166.01,166.03,165.69,165.78,33049.0,137.6411,137.6577,137.3758,137.4504,33049.0
2017-10-24 11:30:00,165.74,165.95,165.74,165.81,24292.0,137.4172,137.5914,137.4172,137.4753,24292.0
2017-10-24 11:35:00,165.82,165.92,165.67,165.88,36984.0,137.4836,137.5665,137.3592,137.5333,36984.0
2017-10-24 11:40:00,165.89,166.07,165.86,166.03,17759.0,137.5416,137.6909,137.5167,137.6577,17759.0
2017-10-24 11:45:00,166.03,166.05,165.99,166.0,17873.0,137.6577,137.6743,137.6245,137.6328,17873.0
2017-10-24 11:50:00,165.99,166.0,165.86,165.88,22594.0,137.6245,137.6328,137.5167,137.5333,22594.0
2017-10-24 11:55:00,165.87,165.87,165.62,165.71,27593.0,137.525,137.525,137.3178,137.3924,27593.0
2017-10-24 12:00:00,165.71,165.75,165.7,165.7,12560.0,137.3924,137.4255,137.3841,137.3841,12560.0
2017-10-24 12:05:00,165.7,165.75,165.67,165.68,22303.0,137.3841,137.4255,137.3592,137.3675,22303.0
2017-10-24 12:10:00,165.68,165.68,165.52,165.55,36233.0,137.3675,137.3675,137.2348,137.2597,36233.0
2017-10-24 12:15:00,165.55,165.56,165.47,165.54,24245.0,137.2597,137.268,137.1934,137.2514,24245.0
2017-10-24 12:20:00,165.53,165.69,165.52,165.65,13794.0,137.2431,137.3758,137.2348,137.3426,13794.0
2017-10-24 12:25:00,165.67,165.67,165.54,165.58,14915.0,137.3592,137.3592,137.2514,137.2846,14915.0
2017-10-24 12:30:00,165.59,165.59,165.48,165.55,11873.0,137.2929,137.2929,137.2017,137.2597,11873.0
2017-10-24 12:35:00,165.55,165.64,165.51,165.58,10701.0,137.2597,137.3343,137.2266,137.2846,10701.0
2017-10-24 12:40:00,165.59,165.62,165.56,165.59,15464.0,137.2929,137.3178,137.268,137.2929,15464.0
2017-10-24 12:45:00,165.58,165.64,165.58,165.62,15740.0,137.2846,137.3343,137.2846,137.3178,15740.0
2017-10-24 12:50:00,165.64,165.75,165.63,165.72,12851.0,137.3343,137.4255,137.326,137.4007,12851.0
2017-10-24 12:55:00,165.72,165.78,165.63,165.77,21332.0,137.4007,137.4504,137.326,137.4421,21332.0
2017-10-24 13:00:00,165.78,165.85,165.77,165.78,10695.0,137.4504,137.5084,137.4421,137.4504,10695.0
2017-10-24 13:05:00,165.78,165.78,165.63,165.75,22399.0,137.4504,137.4504,137.326,137.4255,22399.0
2017-10-24 13:10:00,165.76,165.83,165.74,165.83,14102.0,137.4338,137.4919,137.4172,137.4919,14102.0
2017-10-24 13:15:00,165.82,165.86,165.78,165.85,8379.0,137.4836,137.5167,137.4504,137.5084,8379.0
2017-10-24 13:20:00,165.86,165.94,165.82,165.85,42861.0,137.5167,137.5831,137.4836,137.5084,42861.0
2017-10-24 13:25:00,165.85,165.92,165.71,165.78,19872.0,137.5084,137.5665,137.3924,137.4504,19872.0
2017-10-24 13:30:00,165.76,165.87,165.76,165.87,15107.0,137.4338,137.525,137.4338,137.525,15107.0
2017-10-24 13:35:00,165.86,165.96,165.85,165.94,14995.0,137.5167,137.5997,137.5084,137.5831,14995.0
2017-10-24 13:40:00,165.95,165.98,165.89,165.9,24452.0,137.5914,137.6162,137.5416,137.5499,24452.0
2017-10-24 13:45:00,165.89,166.03,165.89,166.02,24017.0,137.5416,137.6577,137.5416,137.6494,24017.0
2017-10-24 13:50:00,166.01,166.11,166.0,166.09,16398.0,137.6411,137.724,137.6328,137.7074,16398.0
2017-10-24 13:55:00,166.08,166.15,166.07,166.15,15708.0,137.6991,137.7572,137.6909,137.7572,15708.0
2017-10-24 14:00:00,166.12,166.23,166.06,166.22,27153.0,137.7323,137.8235,137.6826,137.8152,27153.0
2017-10-24 14:05:00,166.21,166.22,166.13,166.16,22012.0,137.8069,137.8152,137.7406,137.7655,22012.0
2017-10-24 14:10:00,166.17,166.27,166.17,166.24,14635.0,137.7738,137.8567,137.7738,137.8318,14635.0
2017-10-24 14:15:00,166.24,166.28,166.2,166.23,16596.0,137.8318,137.865,137.7986,137.8235,16596.0
2017-10-24 14:20:00,166.25,166.32,166.22,166.25,15744.0,137.8401,137.8981,137.8152,137.8401,15744.0
2017-10-24 14:25:00,166.24,166.24,166.18,166.22,20305.0,137.8318,137.8318,137.7821,137.8152,20305.0
2017-10-24 14:30:00,166.23,166.28,166.17,166.2,21100.0,137.8235,137.865,137.7738,137.7986,21100.0
2017-10-24 14:35:00,166.19,166.24,166.1,166.1,17999.0,137.7903,137.8318,137.7157,137.7157,17999.0
2017-10-24 14:40:00,166.09,166.13,166.03,166.06,21228.0,137.7074,137.7406,137.6577,137.6826,21228.0
2017-10-24 14:45:00,166.07,166.15,166.04,166.15,16340.0,137.6909,137.7572,137.666,137.7572,16340.0
2017-10-24 14:50:00,166.16,166.18,166.11,166.14,26259.0,137.7655,137.7821,137.724,137.7489,26259.0
2017-10-24 14:55:00,166.12,166.12,166.03,166.06,18524.0,137.7323,137.7323,137.6577,137.6826,18524.0
2017-10-24 15:00:00,166.07,166.16,166.07,166.08,17994.0,137.6909,137.7655,137.6909,137.6991,17994.0
2017-10-24 15:05:00,166.07,166.12,165.94,166.06,57214.0,137.6909,137.7323,137.5831,137.6826,57214.0
2017-10-24 15:10:00,166.04,166.19,166.03,166.12,39675.0,137.666,137.7903,137.6577,137.7323,39675.0
2017-10-24 15:15:00,166.12,166.16,166.0,166.0,24416.0,137.7323,137.7655,137.6328,137.6328,24416.0
2017-10-24 15:20:00,166.0,166.16,166.0,166.12,25934.0,137.6328,137.7655,137.6328,137.7323,25934.0
2017-10-24 15:25:00,166.11,166.13,166.04,166.08,28417.0,137.724,137.7406,137.666,137.6991,28417.0
2017-10-24 15:30:00,166.07,166.15,166.05,166.09,23513.0,137.6909,137.7572,137.6743,137.7074,23513.0
2017-10-24 15:35:00,166.05,166.15,166.03,166.1,49455.0,137.6743,137.7572,137.6577,137.7157,49455.0
2017-10-24 15:40:00,166.1,166.18,166.09,166.1,33111.0,137.7157,137.7821,137.7074,137.7157,33111.0
2017-10-24 15:45:00,166.1,166.1,166.0,166.06,46228.0,137.7157,137.7157,137.6328,137.6826,46228.0
2017-10-24 15:50:00,166.07,166.09,166.01,166.04,48451.0,137.6909,137.7074,137.6411,137.666,48451.0
2017-10-24 15:55:00,166.03,166.06,165.95,166.05,121382.0,137.6577,137.6826,137.5914,137.6743,121382.0
2017-10-25 09:30:00,166.11,166.43,165.97,166.38,69233.0,137.724,137.9893,137.6079,137.9479,69233.0
2017-10-25 09:35:00,166.3,166.32,165.8,165.97,22698.0,137.8816,137.8981,137.467,137.6079,22698.0
2017-10-25 09:40:00,166.0,166.44,165.97,166.42,21244.0,137.6328,137.9976,137.6079,137.981,21244.0
2017-10-25 09:45:00,166.42,166.62,166.14,166.47,48929.0,137.981,138.1469,137.7489,138.0225,48929.0
2017-10-25 09:50:00,166.46,166.46,166.12,166.13,23406.0,138.0142,138.0142,137.7323,137.7406,23406.0
2017-10-25 09:55:00,166.1,166.51,166.09,166.18,23042.0,137.7157,138.0557,137.7074,137.7821,23042.0
2017-10-25 10:00:00,166.24,166.52,166.19,166.52,24648.0,137.8318,138.064,137.7903,138.064,24648.0
2017-10-25 10:05:00,166.53,166.95,166.46,166.89,56049.0,138.0722,138.4205,138.0142,138.3707,56049.0
2017-10-25 10:10:00,166.89,166.95,166.71,166.79,48372.0,138.3707,138.4205,138.2215,138.2878,48372.0
2017-10-25 10:15:00,166.79,166.81,166.15,166.18,41952.0,138.2878,138.3044,137.7572,137.7821,41952.0
2017-10-25 10:20:00,166.15,166.15,165.81,166.06,30659.0,137.7572,137.7572,137.4753,137.6826,30659.0
2017-10-25 10:25:00,166.04,166.34,166.01,166.22,17313.0,137.666,137.9147,137.6411,137.8152,17313.0
2017-10-25 10:30:00,166.25,166.34,166.09,166.28,18946.0,137.8401,137.9147,137.7074,137.865,18946.0
2017-10-25 10:35:00,166.31,166.44,166.29,166.43,36038.0,137.8898,137.9976,137.8733,137.9893,36038.0
2017-10-25 10:40:00,166.43,166.6,166.31,166.43,65056.0,137.9893,138.1303,137.8898,137.9893,65056.0
2017-10-25 10:45:00,166.39,166.59,166.35,166.45,29096.0,137.9562,138.122,137.923,138.0059,29096.0
2017-10-25 10:50:00,166.49,166.52,166.37,166.49,27963.0,138.0391,138.064,137.9396,138.0391,27963.0
2017-10-25 10:55:00,166.48,166.48,166.29,166.34,35875.0,138.0308,138.0308,137.8733,137.9147,35875.0
2017-10-25 11:00:00,166.34,166.35,166.14,166.18,29303.0,137.9147,137.923,137.7489,137.7821,29303.0
2017-10-25 11:05:00,166.16,166.34,166.13,166.17,26531.0,137.7655,137.9147,137.7406,137.7738,26531.0
2017-10-25 11:10:00,166.19,166.36,166.19,166.34,24345.0,137.7903,137.9313,137.7903,137.9147,24345.0
2017-10-25 11:15:00,166.35,166.44,166.09,166.16,41158.0,137.923,137.9976,137.7074,137.7655,41158.0
2017-10-25 11:20:00,166.15,166.32,166.08,166.18,30286.0,137.7572,137.8981,137.6991,137.7821,30286.0
2017-10-25 11:25:00,166.17,166.3,166.09,166.15,31156.0,137.7738,137.8816,137.7074,137.7572,31156.0
2017-10-25 11:30:00,166.14,166.2,166.05,166.14,28110.0,137.7489,137.7986,137.6743,137.7489,28110.0
2017-10-25 11:35:00,166.1,166.36,166.1,166.35,26211.0,137.7157,137.9313,137.7157,137.923,26211.0
2017-10-25 11:40:00,166.34,166.63,166.33,166.59,46794.0,137.9147,138.1552,137.9064,138.122,46794.0
2017-10-25 11:45:00,166.61,166.69,166.4,166.41,18472.0,138.1386,138.2049,137.9645,137.9728,18472.0
2017-10-25 11:50:00,166.42,166.44,166.31,166.41,17351.0,137.981,137.9976,137.8898,137.9728,17351.0
2017-10-25 11:55:00,166.4,166.62,166.35,166.6,27422.0,137.9645,138.1469,137.923,138.1303,27422.0
2017-10-25 12:00:00,166.58,166.59,166.38,166.41,23068.0,138.1137,138.122,137.9479,137.9728,23068.0
2017-10-25 12:05:00,166.41,166.54,166.4,166.44,17201.0,137.9728,138.0805,137.9645,137.9976,17201.0
2017-10-25 12:10:00,166.42,166.44,166.21,166.22,22546.0,137.981,137.9976,137.8069,137.8152,22546.0
2017-10-25 12:15:00,166.21,166.31,166.09,166.19,26899.0,137.8069,137.8898,137.7074,137.7903,26899.0
2017-10-25 12:20:00,166.2,166.25,165.95,166.05,23681.0,137.7986,137.8401,137.5914,137.6743,23681.0
2017-10-25 12:25:00,166.03,166.09,165.85,165.88,20159.0,137.6577,137.7074,137.5084,137.5333,20159.0
2017-10-25 12:30:00,165.85,165.98,165.83,165.9,17427.0,137.5084,137.6162,137.4919,137.5499,17427.0
2017-10-25 12:35:00,165.91,166.08,165.89,165.9,17511.0,137.5582,137.6991,137.5416,137.5499,17511.0
2017-10-25 12:40:00,165.92,166.0,165.86,165.98,19678.0,137.5665,137.6328,137.5167,137.6162,19678.0
2017-10-25 12:45:00,165.98,166.02,165.62,165.64,29382.0,137.6162,137.6494,137.3178,137.3343,29382.0
2017-10-25 12:50:00,165.65,165.79,165.59,165.75,22295.0,137.3426,137.4587,137.2929,137.4255,22295.0
2017-10-25 12:55:00,165.75,165.79,165.62,165.65,29404.0,137.4255,137.4587,137.3178,137.3426,29404.0
2017-10-25 13:00:00,165.63,165.68,165.5,165.5,14803.0,137.326,137.3675,137.2183,137.2183,14803.0
2017-10-25 13:05:00,165.51,165.59,165.5,165.52,11062.0,137.2266,137.2929,137.2183,137.2348,11062.0
2017-10-25 13:10:00,165.52,165.61,165.52,165.56,19622.0,137.2348,137.3095,137.2348,137.268,19622.0
2017-10-25 13:15:00,165.57,165.6,165.53,165.6,10212.0,137.2763,137.3012,137.2431,137.3012,10212.0
2017-10-25 13:20:00,165.61,165.63,165.47,165.5,23608.0,137.3095,137.326,137.1934,137.2183,23608.0
2017-10-25 13:25:00,165.51,165.55,165.38,165.4,23379.0,137.2266,137.2597,137.1188,137.1353,23379.0
2017-10-25 13:30:00,165.41,165.6,165.41,165.54,13682.0,137.1436,137.3012,137.1436,137.2514,13682.0
2017-10-25 13:35:00,165.55,165.62,165.5,165.61,19623.0,137.2597,137.3178,137.2183,137.3095,19623.0
2017-10-25 13:40:00,165.61,165.83,165.61,165.82,40139.0,137.3095,137.4919,137.3095,137.4836,40139.0
2017-10-25 13:45:00,165.82,166.0,165.81,165.88,58889.0,137.4836,137.6328,137.4753,137.5333,58889.0
2017-10-25 13:50:00,165.86,165.97,165.86,165.9,34672.0,137.5167,137.6079,137.5167,137.5499,34672.0
2017-10-25 13:55:00,165.9,166.14,165.9,166.1,30025.0,137.5499,137.7489,137.5499,137.7157,30025.0
2017-10-25 14:00:00,166.1,166.29,166.1,166.23,58681.0,137.7157,137.8733,137.7157,137.8235,58681.0
2017-10-25 14:05:00,166.25,166.36,166.24,166.28,40323.0,137.8401,137.9313,137.8318,137.865,40323.0
2017-10-25 14:10:00,166.28,166.3,166.08,166.11,30267.0,137.865,137.8816,137.6991,137.724,30267.0
2017-10-25 14:15:00,166.12,166.14,165.97,165.97,29505.0,137.7323,137.7489,137.6079,137.6079,29505.0
2017-10-25 14:20:00,165.97,166.01,165.92,165.98,32459.0,137.6079,137.6411,137.5665,137.6162,32459.0
2017-10-25 14:25:00,165.97,166.01,165.93,165.96,37518.0,137.6079,137.6411,137.5748,137.5997,37518.0
2017-10-25 14:30:00,165.95,166.01,165.9,165.91,26506.0,137.5914,137.6411,137.5499,137.5582,26506.0
2017-10-25 14:35:00,165.91,165.96,165.76,165.79,30238.0,137.5582,137.5997,137.4338,137.4587,30238.0
2017-10-25 14:40:00,165.79,165.85,165.78,165.83,31013.0,137.4587,137.5084,137.4504,137.4919,31013.0
2017-10-25 14:45:00,165.81,165.81,165.67,165.81,30796.0,137.4753,137.4753,137.3592,137.4753,30796.0
2017-10-25 14:50:00,165.81,165.9,165.81,165.87,26887.0,137.4753,137.5499,137.4753,137.525,26887.0
2017-10-25 14:55:00,165.87,165.99,165.87,165.91,40271.0,137.525,137.6245,137.525,137.5582,40271.0
2017-10-25 15:00:00,165.89,165.89,165.77,165.86,35282.0,137.5416,137.5416,137.4421,137.5167,35282.0
2017-10-25 15:05:00,165.87,166.01,165.85,166.0,31724.0,137.525,137.6411,137.5084,137.6328,31724.0
2017-10-25 15:10:00,166.0,166.16,166.0,166.07,37529.0,137.6328,137.7655,137.6328,137.6909,37529.0
2017-10-25 15:15:00,166.08,166.15,166.07,166.15,30333.0,137.6991,137.7572,137.6909,137.7572,30333.0
2017-10-25 15:20:00,166.15,166.25,166.14,166.22,40091.0,137.7572,137.8401,137.7489,137.8152,40091.0
2017-10-25 15:25:00,166.22,166.35,166.21,166.31,35152.0,137.8152,137.923,137.8069,137.8898,35152.0
2017-10-25 15:30:00,166.3,166.3,166.14,166.15,40564.0,137.8816,137.8816,137.7489,137.7572,40564.0
2017-10-25 15:35:00,166.14,166.24,166.14,166.16,44043.0,137.7489,137.8318,137.7489,137.7655,44043.0
2017-10-25 15:40:00,166.17,166.21,166.14,166.15,28406.0,137.7738,137.8069,137.7489,137.7572,28406.0
2017-10-25 15:45:00,166.16,166.17,166.01,166.01,35300.0,137.7655,137.7738,137.6411,137.6411,35300.0
2017-10-25 15:50:00,166.01,166.19,165.98,166.18,47710.0,137.6411,137.7903,137.6162,137.7821,47710.0
2017-10-25 15:55:00,166.18,166.27,166.07,166.1,117663.0,137.7821,137.8567,137.6909,137.7157,117663.0
2017-10-26 09:30:00,166.39,167.06,166.2,166.98,164557.0,137.9562,138.5117,137.7986,138.4453,164557.0
2017-10-26 09:35:00,167.01,167.02,166.65,166.67,54391.0,138.4702,138.4785,138.1717,138.1883,54391.0
2017-10-26 09:40:00,166.67,167.1,166.67,166.98,42341.0,138.1883,138.5448,138.1883,138.4453,42341.0
2017-10-26 09:45:00,167.03,167.05,166.76,166.78,37270.0,138.4868,138.5034,138.2629,138.2795,37270.0
2017-10-26 09:50:00,166.77,166.87,166.7,166.71,36650.0,138.2712,138.3541,138.2132,138.2215,36650.0
2017-10-26 09:55:00,166.7,166.75,166.61,166.62,34678.0,138.2132,138.2547,138.1386,138.1469,34678.0
2017-10-26 10:00:00,166.62,166.71,166.55,166.67,45007.0,138.1469,138.2215,138.0888,138.1883,45007.0
2017-10-26 10:05:00,166.65,166.68,166.45,166.49,32133.0,138.1717,138.1966,138.0059,138.0391,32133.0
2017-10-26 10:10:00,166.48,166.51,166.29,166.31,24239.0,138.0308,138.0557,137.8733,137.8898,24239.0
2017-10-26 10:15:00,166.31,166.35,166.1,166.18,32523.0,137.8898,137.923,137.7157,137.7821,32523.0
2017-10-26 10:20:00,166.17,166.28,166.15,166.25,20324.0,137.7738,137.865,137.7572,137.8401,20324.0
2017-10-26 10:25:00,166.25,166.36,166.22,166.27,24303.0,137.8401,137.9313,137.8152,137.8567,24303.0
2017-10-26 10:30:00,166.22,166.33,166.14,166.33,15603.0,137.8152,137.9064,137.7489,137.9064,15603.0
2017-10-26 10:35:00,166.34,166.61,166.31,166.6,30106.0,137.9147,138.1386,137.8898,138.1303,30106.0
2017-10-26 10:40:00,166.65,166.65,166.48,166.59,17006.0,138.1717,138.1717,138.0308,138.122,17006.0
2017-10-26 10:45:00,166.59,166.72,166.58,166.67,14020.0,138.122,138.2298,138.1137,138.1883,14020.0
2017-10-26 10:50:00,166.69,166.83,166.68,166.81,18889.0,138.2049,138.321,138.1966,138.3044,18889.0
2017-10-26 10:55:00,166.81,166.95,166.81,166.94,15067.0,138.3044,138.4205,138.3044,138.4122,15067.0
2017-10-26 11:00:00,166.93,166.99,166.75,166.8,25315.0,138.4039,138.4536,138.2547,138.2961,25315.0
2017-10-26 11:05:00,166.83,166.86,166.71,166.73,14078.0,138.321,138.3459,138.2215,138.2381,14078.0
2017-10-26 11:10:00,166.72,166.82,166.65,166.82,24265.0,138.2298,138.3127,138.1717,138.3127,24265.0
2017-10-26 11:15:00,166.82,166.92,166.64,166.68,23924.0,138.3127,138.3956,138.1634,138.1966,23924.0
2017-10-26 11:20:00,166.7,166.84,166.68,166.71,17953.0,138.2132,138.3293,138.1966,138.2215,17953.0
2017-10-26 11:25:00,166.71,166.93,166.71,166.91,19883.0,138.2215,138.4039,138.2215,138.3873,19883.0
2017-10-26 11:30:00,166.91,166.91,166.8,166.87,19774.0,138.3873,138.3873,138.2961,138.3541,19774.0
2017-10-26 11:35:00,166.88,167.08,166.88,167.03,22933.0,138.3624,138.5283,138.3624,138.4868,22933.0
2017-10-26 11:40:00,167.04,167.07,166.82,166.94,25011.0,138.4951,138.52,138.3127,138.4122,25011.0
2017-10-26 11:45:00,166.92,167.22,166.92,167.19,65136.0,138.3956,138.6443,138.3956,138.6195,65136.0
2017-10-26 11:50:00,167.17,167.25,167.03,167.22,30811.0,138.6029,138.6692,138.4868,138.6443,30811.0
2017-10-26 11:55:00,167.23,167.28,167.15,167.26,33917.0,138.6526,138.6941,138.5863,138.6775,33917.0
2017-10-26 12:00:00,167.26,167.71,167.26,167.66,73815.0,138.6775,139.0506,138.6775,139.0091,73815.0
2017-10-26 12:05:00,167.61,167.86,167.61,167.83,21387.0,138.9677,139.175,138.9677,139.1501,21387.0
2017-10-26 12:10:00,167.85,167.94,167.77,167.82,37920.0,139.1667,139.2413,139.1003,139.1418,37920.0
2017-10-26 12:15:00,167.85,167.89,167.61,167.62,19990.0,139.1667,139.1998,138.9677,138.976,19990.0
2017-10-26 12:20:00,167.62,167.63,167.34,167.5,20741.0,138.976,138.9843,138.7438,138.8765,20741.0
2017-10-26 12:25:00,167.47,167.53,167.4,167.46,17558.0,138.8516,138.9014,138.7936,138.8433,17558.0
2017-10-26 12:30:00,167.47,167.49,167.23,167.4,48622.0,138.8516,138.8682,138.6526,138.7936,48622.0
2017-10-26 12:35:00,167.4,167.4,167.05,167.12,41978.0,138.7936,138.7936,138.5034,138.5614,41978.0
2017-10-26 12:40:00,167.1,167.13,166.97,167.03,21349.0,138.5448,138.5697,138.4371,138.4868,21349.0
2017-10-26 12:45:00,167.02,167.17,167.02,167.08,50773.0,138.4785,138.6029,138.4785,138.5283,50773.0
2017-10-26 12:50:00,167.06,167.15,167.0,167.06,33260.0,138.5117,138.5863,138.4619,138.5117,33260.0
2017-10-26 12:55:00,167.06,167.24,167.0,167.21,44070.0,138.5117,138.6609,138.4619,138.636,44070.0
2017-10-26 13:00:00,167.25,167.56,167.24,167.54,21353.0,138.6692,138.9262,138.6609,138.9097,21353.0
2017-10-26 13:05:00,167.55,167.6,167.49,167.5,22980.0,138.9179,138.9594,138.8682,138.8765,22980.0
2017-10-26 13:10:00,167.49,167.64,167.44,167.64,24537.0,138.8682,138.9926,138.8267,138.9926,24537.0
2017-10-26 13:15:00,167.63,167.71,167.61,167.67,23533.0,138.9843,139.0506,138.9677,139.0174,23533.0
2017-10-26 13:20:00,167.67,167.68,167.61,167.62,17328.0,139.0174,139.0257,138.9677,138.976,17328.0
2017-10-26 13:25:00,167.61,167.66,167.55,167.58,23444.0,138.9677,139.0091,138.9179,138.9428,23444.0
2017-10-26 13:30:00,167.59,167.68,167.59,167.61,19484.0,138.9511,139.0257,138.9511,138.9677,19484.0
2017-10-26 13:35:00,167.61,167.65,167.53,167.53,19952.0,138.9677,139.0009,138.9014,138.9014,19952.0
2017-10-26 13:40:00,167.53,167.55,167.48,167.48,16811.0,138.9014,138.9179,138.8599,138.8599,16811.0
2017-10-26 13:45:00,167.49,167.59,167.48,167.56,28458.0,138.8682,138.9511,138.8599,138.9262,28458.0
2017-10-26 13:50:00,167.57,167.64,167.53,167.64,25449.0,138.9345,138.9926,138.9014,138.9926,25449.0
2017-10-26 13:55:00,167.65,167.68,167.56,167.62,44948.0,139.0009,139.0257,138.9262,138.976,44948.0
2017-10-26 14:00:00,167.63,167.68,167.57,167.59,22372.0,138.9843,139.0257,138.9345,138.9511,22372.0
2017-10-26 14:05:00,167.58,167.63,167.55,167.6,17376.0,138.9428,138.9843,138.9179,138.9594,17376.0
2017-10-26 14:10:00,167.6,167.7,167.6,167.68,21135.0,138.9594,139.0423,138.9594,139.0257,21135.0
2017-10-26 14:15:00,167.69,167.69,167.59,167.59,21319.0,139.034,139.034,138.9511,138.9511,21319.0
2017-10-26 14:20:00,167.61,167.61,167.52,167.53,18365.0,138.9677,138.9677,138.8931,138.9014,18365.0
2017-10-26 14:25:00,167.52,167.57,167.51,167.53,23654.0,138.8931,138.9345,138.8848,138.9014,23654.0
2017-10-26 14:30:00,167.52,167.58,167.51,167.51,26711.0,138.8931,138.9428,138.8848,138.8848,26711.0
2017-10-26 14:35:00,167.51,167.54,167.42,167.47,24229.0,138.8848,138.9097,138.8102,138.8516,24229.0
2017-10-26 14:40:00,167.46,167.52,167.41,167.51,25715.0,138.8433,138.8931,138.8019,138.8848,25715.0
2017-10-26 14:45:00,167.51,167.51,167.35,167.41,24187.0,138.8848,138.8848,138.7521,138.8019,24187.0
2017-10-26 14:50:00,167.41,167.57,167.39,167.57,20674.0,138.8019,138.9345,138.7853,138.9345,20674.0
2017-10-26 14:55:00,167.57,167.69,167.52,167.66,45970.0,138.9345,139.034,138.8931,139.0091,45970.0
2017-10-26 15:00:00,167.66,167.76,167.63,167.75,28925.0,139.0091,139.0921,138.9843,139.0838,28925.0
2017-10-26 15:05:00,167.75,167.83,167.74,167.81,33679.0,139.0838,139.1501,139.0755,139.1335,33679.0
2017-10-26 15:10:00,167.82,167.85,167.78,167.79,30755.0,139.1418,139.1667,139.1086,139.1169,30755.0
2017-10-26 15:15:00,167.8,167.83,167.76,167.78,27370.0,139.1252,139.1501,139.0921,139.1086,27370.0
2017-10-26 15:20:00,167.78,167.8,167.71,167.71,42083.0,139.1086,139.1252,139.0506,139.0506,42083.0
2017-10-26 15:25:00,167.71,167.84,167.7,167.82,29310.0,139.0506,139.1584,139.0423,139.1418,29310.0
2017-10-26 15:30:00,167.84,167.86,167.8,167.83,78345.0,139.1584,139.175,139.1252,139.1501,78345.0
2017-10-26 15:35:00,167.83,167.91,167.82,167.86,61018.0,139.1501,139.2164,139.1418,139.175,61018.0
2017-10-26 15:40:00,167.85,167.86,167.75,167.76,72680.0,139.1667,139.175,139.0838,139.0921,72680.0
2017-10-26 15:45:00,167.75,167.87,167.69,167.75,72284.0,139.0838,139.1833,139.034,139.0838,72284.0
2017-10-26 15:50:00,167.74,167.85,167.69,167.85,84782.0,139.0755,139.1667,139.034,139.1667,84782.0
2017-10-26 15:55:00,167.84,167.84,167.62,167.66,186595.0,139.1584,139.1584,138.976,139.0091,186595.0
2017-10-27 09:30:00,166.8,167.75,166.51,167.11,128140.0,138.2961,139.0838,138.0557,138.5531,128140.0
2017-10-27 09:35:00,167.11,167.42,166.82,167.37,55678.0,138.5531,138.8102,138.3127,138.7687,55678.0
2017-10-27 09:40:00,167.41,167.59,167.24,167.28,42345.0,138.8019,138.9511,138.6609,138.6941,42345.0
2017-10-27 09:45:00,167.28,167.56,166.9,166.98,41816.0,138.6941,138.9262,138.379,138.4453,41816.0
2017-10-27 09:50:00,166.97,167.2,166.77,166.92,60112.0,138.4371,138.6278,138.2712,138.3956,60112.0
2017-10-27 09:55:00,166.86,166.91,166.63,166.83,32431.0,138.3459,138.3873,138.1552,138.321,32431.0
2017-10-27 10:00:00,166.81,167.13,166.74,166.9,45701.0,138.3044,138.5697,138.2464,138.379,45701.0
2017-10-27 10:05:00,166.87,166.93,166.65,166.87,38569.0,138.3541,138.4039,138.1717,138.3541,38569.0
2017-10-27 10:10:00,166.85,166.9,166.69,166.7,38684.0,138.3376,138.379,138.2049,138.2132,38684.0
2017-10-27 10:15:00,166.74,167.07,166.7,166.87,31170.0,138.2464,138.52,138.2132,138.3541,31170.0
2017-10-27 10:20:00,166.91,166.91,166.7,166.73,21914.0,138.3873,138.3873,138.2132,138.2381,21914.0
2017-10-27 10:25:00,166.75,166.86,166.6,166.75,24750.0,138.2547,138.3459,138.1303,138.2547,24750.0
2017-10-27 10:30:00,166.77,166.83,166.61,166.63,18001.0,138.2712,138.321,138.1386,138.1552,18001.0
2017-10-27 10:35:00,166.63,166.75,166.46,166.7,35363.0,138.1552,138.2547,138.0142,138.2132,35363.0
2017-10-27 10:40:00,166.75,166.78,166.55,166.6,41686.0,138.2547,138.2795,138.0888,138.1303,41686.0
2017-10-27 10:45:00,166.6,166.75,166.58,166.68,19481.0,138.1303,138.2547,138.1137,138.1966,19481.0
2017-10-27 10:50:00,166.71,166.93,166.68,166.86,21617.0,138.2215,138.4039,138.1966,138.3459,21617.0
2017-10-27 10:55:00,166.86,166.9,166.75,166.81,18082.0,138.3459,138.379,138.2547,138.3044,18082.0
2017-10-27 11:00:00,166.84,166.93,166.82,166.88,27707.0,138.3293,138.4039,138.3127,138.3624,27707.0
2017-10-27 11:05:00,166.88,167.0,166.83,166.9,34409.0,138.3624,138.4619,138.321,138.379,34409.0
2017-10-27 11:10:00,166.9,166.94,166.73,166.86,21998.0,138.379,138.4122,138.2381,138.3459,21998.0
2017-10-27 11:15:00,166.84,166.98,166.82,166.88,27477.0,138.3293,138.4453,138.3127,138.3624,27477.0
2017-10-27 11:20:00,166.89,167.05,166.85,167.02,18264.0,138.3707,138.5034,138.3376,138.4785,18264.0
2017-10-27 11:25:00,167.01,167.08,166.93,166.95,32390.0,138.4702,138.5283,138.4039,138.4205,32390.0
2017-10-27 11:30:00,166.95,167.06,166.89,166.9,29069.0,138.4205,138.5117,138.3707,138.379,29069.0
2017-10-27 11:35:00,166.89,166.93,166.82,166.89,16826.0,138.3707,138.4039,138.3127,138.3707,16826.0
2017-10-27 11:40:00,166.88,167.0,166.8,166.97,19100.0,138.3624,138.4619,138.2961,138.4371,19100.0
2017-10-27 11:45:00,167.0,167.1,166.98,167.05,27817.0,138.4619,138.5448,138.4453,138.5034,27817.0
2017-10-27 11:50:00,167.05,167.1,166.93,166.97,31998.0,138.5034,138.5448,138.4039,138.4371,31998.0
2017-10-27 11:55:00,166.96,167.05,166.91,167.04,19791.0,138.4288,138.5034,138.3873,138.4951,19791.0
2017-10-27 12:00:00,167.04,167.04,166.9,166.9,17689.0,138.4951,138.4951,138.379,138.379,17689.0
2017-10-27 12:05:00,166.9,167.01,166.89,166.91,16058.0,138.379,138.4702,138.3707,138.3873,16058.0
2017-10-27 12:10:00,166.93,167.03,166.9,166.96,19880.0,138.4039,138.4868,138.379,138.4288,19880.0
2017-10-27 12:15:00,166.98,166.98,166.88,166.92,25435.0,138.4453,138.4453,138.3624,138.3956,25435.0
2017-10-27 12:20:00,166.92,166.92,166.8,166.83,19347.0,138.3956,138.3956,138.2961,138.321,19347.0
2017-10-27 12:25:00,166.83,166.91,166.81,166.88,28846.0,138.321,138.3873,138.3044,138.3624,28846.0
2017-10-27 12:30:00,166.87,166.91,166.83,166.88,26547.0,138.3541,138.3873,138.321,138.3624,26547.0
2017-10-27 12:35:00,166.88,166.93,166.87,166.91,24599.0,138.3624,138.4039,138.3541,138.3873,24599.0
2017-10-27 12:40:00,166.91,166.98,166.89,166.97,16573.0,138.3873,138.4453,138.3707,138.4371,16573.0
2017-10-27 12:45:00,166.96,167.02,166.95,167.0,14358.0,138.4288,138.4785,138.4205,138.4619,14358.0
2017-10-27 12:50:00,167.02,167.02,166.9,166.91,17434.0,138.4785,138.4785,138.379,138.3873,17434.0
2017-10-27 12:55:00,166.91,167.02,166.9,166.99,23479.0,138.3873,138.4785,138.379,138.4536,23479.0
2017-10-27 13:00:00,166.99,167.04,166.97,167.0,15747.0,138.4536,138.4951,138.4371,138.4619,15747.0
2017-10-27 13:05:00,167.0,167.01,166.95,166.98,15783.0,138.4619,138.4702,138.4205,138.4453,15783.0
2017-10-27 13:10:00,166.98,167.03,166.95,166.96,14428.0,138.4453,138.4868,138.4205,138.4288,14428.0
2017-10-27 13:15:00,166.95,167.02,166.89,167.01,52570.0,138.4205,138.4785,138.3707,138.4702,52570.0
2017-10-27 13:20:00,167.0,167.02,166.93,167.02,20488.0,138.4619,138.4785,138.4039,138.4785,20488.0
2017-10-27 13:25:00,167.02,167.06,167.01,167.05,20082.0,138.4785,138.5117,138.4702,138.5034,20082.0
2017-10-27 13:30:00,167.06,167.25,167.05,167.19,37026.0,138.5117,138.6692,138.5034,138.6195,37026.0
2017-10-27 13:35:00,167.18,167.26,167.11,167.11,28999.0,138.6112,138.6775,138.5531,138.5531,28999.0
2017-10-27 13:40:00,167.12,167.21,167.09,167.17,18963.0,138.5614,138.636,138.5366,138.6029,18963.0
2017-10-27 13:45:00,167.16,167.22,167.07,167.09,22049.0,138.5946,138.6443,138.52,138.5366,22049.0
2017-10-27 13:50:00,167.09,167.17,167.08,167.12,16689.0,138.5366,138.6029,138.5283,138.5614,16689.0
2017-10-27 13:55:00,167.11,167.12,167.07,167.08,12868.0,138.5531,138.5614,138.52,138.5283,12868.0
2017-10-27 14:00:00,167.08,167.11,167.05,167.07,19865.0,138.5283,138.5531,138.5034,138.52,19865.0
2017-10-27 14:05:00,167.07,167.11,167.07,167.08,17734.0,138.52,138.5531,138.52,138.5283,17734.0
2017-10-27 14:10:00,167.1,167.29,167.09,167.21,20861.0,138.5448,138.7024,138.5366,138.636,20861.0
2017-10-27 14:15:00,167.22,167.22,167.13,167.14,14767.0,138.6443,138.6443,138.5697,138.578,14767.0
2017-10-27 14:20:00,167.13,167.27,167.1,167.27,21727.0,138.5697,138.6858,138.5448,138.6858,21727.0
2017-10-27 14:25:00,167.25,167.39,167.21,167.28,16490.0,138.6692,138.7853,138.636,138.6941,16490.0
2017-10-27 14:30:00,167.28,167.47,167.28,167.46,22111.0,138.6941,138.8516,138.6941,138.8433,22111.0
2017-10-27 14:35:00,167.44,167.44,167.32,167.37,16620.0,138.8267,138.8267,138.7272,138.7687,16620.0
2017-10-27 14:40:00,167.36,167.38,167.34,167.36,19028.0,138.7604,138.777,138.7438,138.7604,19028.0
2017-10-27 14:45:00,167.37,167.38,167.28,167.33,22484.0,138.7687,138.777,138.6941,138.7355,22484.0
2017-10-27 14:50:00,167.33,167.4,167.29,167.39,26550.0,138.7355,138.7936,138.7024,138.7853,26550.0
2017-10-27 14:55:00,167.42,167.64,167.41,167.6,41549.0,138.8102,138.9926,138.8019,138.9594,41549.0
2017-10-27 15:00:00,167.59,167.61,167.44,167.45,35936.0,138.9511,138.9677,138.8267,138.835,35936.0
2017-10-27 15:05:00,167.46,167.59,167.44,167.54,27395.0,138.8433,138.9511,138.8267,138.9097,27395.0
2017-10-27 15:10:00,167.52,167.64,167.49,167.64,19146.0,138.8931,138.9926,138.8682,138.9926,19146.0
2017-10-27 15:15:00,167.63,167.64,167.5,167.57,20312.0,138.9843,138.9926,138.8765,138.9345,20312.0
2017-10-27 15:20:00,167.56,167.67,167.56,167.65,40625.0,138.9262,139.0174,138.9262,139.0009,40625.0
2017-10-27 15:25:00,167.65,167.69,167.61,167.65,40087.0,139.0009,139.034,138.9677,139.0009,40087.0
2017-10-27 15:30:00,167.64,167.68,167.6,167.68,64569.0,138.9926,139.0257,138.9594,139.0257,64569.0
2017-10-27 15:35:00,167.68,167.71,167.62,167.63,59142.0,139.0257,139.0506,138.976,138.9843,59142.0
2017-10-27 15:40:00,167.63,167.63,167.3,167.32,44451.0,138.9843,138.9843,138.7107,138.7272,44451.0
2017-10-27 15:45:00,167.32,167.4,167.31,167.35,249609.0,138.7272,138.7936,138.719,138.7521,249609.0
2017-10-27 15:50:00,167.36,167.43,167.27,167.36,85272.0,138.7604,138.8184,138.6858,138.7604,85272.0
2017-10-27 15:55:00,167.35,167.39,167.11,167.3,227705.0,138.7521,138.7853,138.5531,138.7107,227705.0
2017-10-30 09:30:00,166.99,166.99,166.13,166.33,112769.0,138.4536,138.4536,137.7406,137.9064,112769.0
2017-10-30 09:35:00,166.36,166.68,166.05,166.41,32910.0,137.9313,138.1966,137.6743,137.9728,32910.0
2017-10-30 09:40:00,166.37,166.48,166.12,166.12,23655.0,137.9396,138.0308,137.7323,137.7323,23655.0
2017-10-30 09:45:00,166.17,166.34,166.08,166.14,34937.0,137.7738,137.9147,137.6991,137.7489,34937.0
2017-10-30 09:50:00,166.14,166.28,166.08,166.18,26718.0,137.7489,137.865,137.6991,137.7821,26718.0
2017-10-30 09:55:00,166.23,166.26,166.06,166.08,23339.0,137.8235,137.8484,137.6826,137.6991,23339.0
2017-10-30 10:00:00,166.09,166.12,165.8,165.82,30298.0,137.7074,137.7323,137.467,137.4836,30298.0
2017-10-30 10:05:00,165.8,165.98,165.8,165.83,43111.0,137.467,137.6162,137.467,137.4919,43111.0
2017-10-30 10:10:00,165.85,165.94,165.76,165.76,27183.0,137.5084,137.5831,137.4338,137.4338,27183.0
2017-10-30 10:15:00,165.78,165.78,165.51,165.51,27068.0,137.4504,137.4504,137.2266,137.2266,27068.0
2017-10-30 10:20:00,165.51,165.55,165.29,165.3,56162.0,137.2266,137.2597,137.0441,137.0524,56162.0
2017-10-30 10:25:00,165.27,165.27,164.88,164.99,70511.0,137.0276,137.0276,136.7042,136.7954,70511.0
2017-10-30 10:30:00,165.04,165.12,164.88,165.12,43344.0,136.8369,136.9032,136.7042,136.9032,43344.0
2017-10-30 10:35:00,165.13,165.49,165.04,165.47,72376.0,136.9115,137.21,136.8369,137.1934,72376.0
2017-10-30 10:40:00,165.47,165.92,165.46,165.68,56150.0,137.1934,137.5665,137.1851,137.3675,56150.0
2017-10-30 10:45:00,165.68,165.76,165.56,165.61,48411.0,137.3675,137.4338,137.268,137.3095,48411.0
2017-10-30 10:50:00,165.62,165.85,165.56,165.84,26751.0,137.3178,137.5084,137.268,137.5002,26751.0
2017-10-30 10:55:00,165.85,166.06,165.85,165.88,32328.0,137.5084,137.6826,137.5084,137.5333,32328.0
2017-10-30 11:00:00,165.87,165.87,165.75,165.8,27916.0,137.525,137.525,137.4255,137.467,27916.0
2017-10-30 11:05:00,165.79,166.09,165.73,166.06,36196.0,137.4587,137.7074,137.409,137.6826,36196.0
2017-10-30 11:10:00,166.08,166.3,166.07,166.27,30720.0,137.6991,137.8816,137.6909,137.8567,30720.0
2017-10-30 11:15:00,166.27,166.28,166.18,166.18,25635.0,137.8567,137.865,137.7821,137.7821,25635.0
2017-10-30 11:20:00,166.17,166.27,166.14,166.16,39957.0,137.7738,137.8567,137.7489,137.7655,39957.0
2017-10-30 11:25:00,166.16,166.16,166.04,166.08,19052.0,137.7655,137.7655,137.666,137.6991,19052.0
2017-10-30 11:30:00,166.09,166.12,165.79,165.79,22177.0,137.7074,137.7323,137.4587,137.4587,22177.0
2017-10-30 11:35:00,165.78,165.8,165.56,165.59,22325.0,137.4504,137.467,137.268,137.2929,22325.0
2017-10-30 11:40:00,165.58,165.87,165.57,165.87,24357.0,137.2846,137.525,137.2763,137.525,24357.0
2017-10-30 11:45:00,165.84,165.85,165.77,165.78,17429.0,137.5002,137.5084,137.4421,137.4504,17429.0
2017-10-30 11:50:00,165.78,165.83,165.68,165.76,60599.0,137.4504,137.4919,137.3675,137.4338,60599.0
2017-10-30 11:55:00,165.72,165.73,165.62,165.67,11900.0,137.4007,137.409,137.3178,137.3592,11900.0
2017-10-30 12:00:00,165.68,165.86,165.68,165.84,23718.0,137.3675,137.5167,137.3675,137.5002,23718.0
2017-10-30 12:05:00,165.86,165.99,165.85,165.93,16304.0,137.5167,137.6245,137.5084,137.5748,16304.0
2017-10-30 12:10:00,165.96,166.02,165.87,165.99,18765.0,137.5997,137.6494,137.525,137.6245,18765.0
2017-10-30 12:15:00,165.99,166.03,165.86,165.87,14128.0,137.6245,137.6577,137.5167,137.525,14128.0
2017-10-30 12:20:00,165.87,165.94,165.77,165.83,20211.0,137.525,137.5831,137.4421,137.4919,20211.0
2017-10-30 12:25:00,165.84,166.02,165.83,165.92,16242.0,137.5002,137.6494,137.4919,137.5665,16242.0
2017-10-30 12:30:00,165.9,165.97,165.77,165.81,20379.0,137.5499,137.6079,137.4421,137.4753,20379.0
2017-10-30 12:35:00,165.79,165.87,165.75,165.8,14383.0,137.4587,137.525,137.4255,137.467,14383.0
2017-10-30 12:40:00,165.78,165.83,165.72,165.77,22250.0,137.4504,137.4919,137.4007,137.4421,22250.0
2017-10-30 12:45:00,165.77,165.83,165.71,165.73,20732.0,137.4421,137.4919,137.3924,137.409,20732.0
2017-10-30 12:50:00,165.72,165.74,165.59,165.71,20444.0,137.4007,137.4172,137.2929,137.3924,20444.0
2017-10-30 12:55:00,165.71,165.73,165.6,165.66,12561.0,137.3924,137.409,137.3012,137.3509,12561.0
2017-10-30 13:00:00,165.65,165.73,165.6,165.73,11088.0,137.3426,137.409,137.3012,137.409,11088.0
2017-10-30 13:05:00,165.74,165.74,165.53,165.54,19757.0,137.4172,137.4172,137.2431,137.2514,19757.0
2017-10-30 13:10:00,165.53,165.54,165.4,165.49,20240.0,137.2431,137.2514,137.1353,137.21,20240.0
2017-10-30 13:15:00,165.49,165.52,165.42,165.45,18583.0,137.21,137.2348,137.1519,137.1768,18583.0
2017-10-30 13:20:00,165.45,165.45,165.36,165.41,21263.0,137.1768,137.1768,137.1022,137.1436,21263.0
2017-10-30 13:25:00,165.41,165.56,165.4,165.5,20252.0,137.1436,137.268,137.1353,137.2183,20252.0
2017-10-30 13:30:00,165.5,165.51,165.45,165.49,22086.0,137.2183,137.2266,137.1768,137.21,22086.0
2017-10-30 13:35:00,165.49,165.7,165.45,165.69,25725.0,137.21,137.3841,137.1768,137.3758,25725.0
2017-10-30 13:40:00,165.69,165.84,165.69,165.77,18686.0,137.3758,137.5002,137.3758,137.4421,18686.0
2017-10-30 13:45:00,165.75,165.77,165.57,165.57,19419.0,137.4255,137.4421,137.2763,137.2763,19419.0
2017-10-30 13:50:00,165.57,165.63,165.54,165.6,16417.0,137.2763,137.326,137.2514,137.3012,16417.0
2017-10-30 13:55:00,165.61,165.68,165.54,165.66,34300.0,137.3095,137.3675,137.2514,137.3509,34300.0
2017-10-30 14:00:00,165.67,165.73,165.62,165.68,10870.0,137.3592,137.409,137.3178,137.3675,10870.0
2017-10-30 14:05:00,165.68,165.84,165.65,165.8,15031.0,137.3675,137.5002,137.3426,137.467,15031.0
2017-10-30 14:10:00,165.79,165.82,165.75,165.75,26055.0,137.4587,137.4836,137.4255,137.4255,26055.0
2017-10-30 14:15:00,165.76,165.8,165.59,165.61,30268.0,137.4338,137.467,137.2929,137.3095,30268.0
2017-10-30 14:20:00,165.62,165.64,165.55,165.6,25729.0,137.3178,137.3343,137.2597,137.3012,25729.0
2017-10-30 14:25:00,165.61,165.67,165.6,165.64,14582.0,137.3095,137.3592,137.3012,137.3343,14582.0
2017-10-30 14:30:00,165.63,165.68,165.58,165.64,13425.0,137.326,137.3675,137.2846,137.3343,13425.0
2017-10-30 14:35:00,165.65,165.78,165.6,165.78,68927.0,137.3426,137.4504,137.3012,137.4504,68927.0
2017-10-30 14:40:00,165.78,165.78,165.67,165.71,22057.0,137.4504,137.4504,137.3592,137.3924,22057.0
2017-10-30 14:45:00,165.7,165.72,165.62,165.71,16848.0,137.3841,137.4007,137.3178,137.3924,16848.0
2017-10-30 14:50:00,165.7,165.71,165.57,165.58,117702.0,137.3841,137.3924,137.2763,137.2846,117702.0
2017-10-30 14:55:00,165.59,165.69,165.58,165.66,62965.0,137.2929,137.3758,137.2846,137.3509,62965.0
2017-10-30 15:00:00,165.65,165.69,165.63,165.69,14451.0,137.3426,137.3758,137.326,137.3758,14451.0
2017-10-30 15:05:00,165.68,165.68,165.6,165.61,22315.0,137.3675,137.3675,137.3012,137.3095,22315.0
2017-10-30 15:10:00,165.62,165.67,165.6,165.62,51852.0,137.3178,137.3592,137.3012,137.3178,51852.0
2017-10-30 15:15:00,165.62,165.64,165.6,165.62,25021.0,137.3178,137.3343,137.3012,137.3178,25021.0
2017-10-30 15:20:00,165.61,165.62,165.47,165.5,51795.0,137.3095,137.3178,137.1934,137.2183,51795.0
2017-10-30 15:25:00,165.51,165.62,165.51,165.54,38361.0,137.2266,137.3178,137.2266,137.2514,38361.0
2017-10-30 15:30:00,165.56,165.59,165.55,165.56,25645.0,137.268,137.2929,137.2597,137.268,25645.0
2017-10-30 15:35:00,165.56,165.57,165.5,165.51,41842.0,137.268,137.2763,137.2183,137.2266,41842.0
2017-10-30 15:40:00,165.52,165.54,165.5,165.51,54937.0,137.2348,137.2514,137.2183,137.2266,54937.0
2017-10-30 15:45:00,165.52,165.64,165.51,165.59,92844.0,137.2348,137.3343,137.2266,137.2929,92844.0
2017-10-30 15:50:00,165.6,165.6,165.53,165.55,65401.0,137.3012,137.3012,137.2431,137.2597,65401.0
2017-10-30 15:55:00,165.56,165.61,165.3,165.3,244305.0,137.268,137.3095,137.0524,137.0524,244305.0
2017-10-31 09:30:00,165.4,165.89,165.1,165.72,85489.0,137.1353,137.5416,136.8866,137.4007,85489.0
2017-10-31 09:35:00,165.75,165.76,165.45,165.63,24375.0,137.4255,137.4338,137.1768,137.326,24375.0
2017-10-31 09:40:00,165.6,165.74,165.45,165.51,30706.0,137.3012,137.4172,137.1768,137.2266,30706.0
2017-10-31 09:45:00,165.55,165.95,165.51,165.81,23849.0,137.2597,137.5914,137.2266,137.4753,23849.0
2017-10-31 09:50:00,165.82,166.18,165.8,166.13,19485.0,137.4836,137.7821,137.467,137.7406,19485.0
2017-10-31 09:55:00,166.13,166.25,166.03,166.09,34002.0,137.7406,137.8401,137.6577,137.7074,34002.0
2017-10-31 10:00:00,166.1,166.34,165.92,166.25,28710.0,137.7157,137.9147,137.5665,137.8401,28710.0
2017-10-31 10:05:00,166.24,166.25,166.13,166.16,26482.0,137.8318,137.8401,137.7406,137.7655,26482.0
2017-10-31 10:10:00,166.14,166.24,166.07,166.13,34151.0,137.7489,137.8318,137.6909,137.7406,34151.0
2017-10-31 10:15:00,166.13,166.25,166.08,166.2,33375.0,137.7406,137.8401,137.6991,137.7986,33375.0
2017-10-31 10:20:00,166.18,166.32,166.18,166.3,51378.0,137.7821,137.8981,137.7821,137.8816,51378.0
2017-10-31 10:25:00,166.3,166.3,166.15,166.22,25353.0,137.8816,137.8816,137.7572,137.8152,25353.0
2017-10-31 10:30:00,166.23,166.27,166.1,166.21,30582.0,137.8235,137.8567,137.7157,137.8069,30582.0
2017-10-31 10:35:00,166.21,166.21,166.04,166.09,24388.0,137.8069,137.8069,137.666,137.7074,24388.0
2017-10-31 10:40:00,166.09,166.2,166.05,166.09,24939.0,137.7074,137.7986,137.6743,137.7074,24939.0
2017-10-31 10:45:00,166.09,166.11,165.98,166.01,21561.0,137.7074,137.724,137.6162,137.6411,21561.0
2017-10-31 10:50:00,166.02,166.13,165.99,166.02,30527.0,137.6494,137.7406,137.6245,137.6494,30527.0
2017-10-31 10:55:00,166.06,166.16,166.05,166.16,12865.0,137.6826,137.7655,137.6743,137.7655,12865.0
2017-10-31 11:00:00,166.16,166.22,166.15,166.2,19978.0,137.7655,137.8152,137.7572,137.7986,19978.0
2017-10-31 11:05:00,166.2,166.24,166.08,166.1,35893.0,137.7986,137.8318,137.6991,137.7157,35893.0
2017-10-31 11:10:00,166.08,166.08,165.98,166.03,19702.0,137.6991,137.6991,137.6162,137.6577,19702.0
2017-10-31 11:15:00,166.07,166.07,165.93,165.95,14443.0,137.6909,137.6909,137.5748,137.5914,14443.0
2017-10-31 11:20:00,165.96,166.13,165.95,166.09,19929.0,137.5997,137.7406,137.5914,137.7074,19929.0
2017-10-31 11:25:00,166.1,166.13,166.0,166.03,41720.0,137.7157,137.7406,137.6328,137.6577,41720.0
2017-10-31 11:30:00,166.03,166.12,165.98,166.06,29004.0,137.6577,137.7323,137.6162,137.6826,29004.0
2017-10-31 11:35:00,166.06,166.11,165.92,165.96,11300.0,137.6826,137.724,137.5665,137.5997,11300.0
2017-10-31 11:40:00,165.96,165.98,165.91,165.96,16861.0,137.5997,137.6162,137.5582,137.5997,16861.0
2017-10-31 11:45:00,165.97,165.97,165.68,165.79,19264.0,137.6079,137.6079,137.3675,137.4587,19264.0
2017-10-31 11:50:00,165.77,165.82,165.76,165.8,19673.0,137.4421,137.4836,137.4338,137.467,19673.0
2017-10-31 11:55:00,165.8,165.98,165.8,165.96,11762.0,137.467,137.6162,137.467,137.5997,11762.0
2017-10-31 12:00:00,165.94,166.07,165.94,166.07,8872.0,137.5831,137.6909,137.5831,137.6909,8872.0
2017-10-31 12:05:00,166.08,166.1,165.99,166.03,10232.0,137.6991,137.7157,137.6245,137.6577,10232.0
2017-10-31 12:10:00,166.03,166.14,166.02,166.02,40440.0,137.6577,137.7489,137.6494,137.6494,40440.0
2017-10-31 12:15:00,166.01,166.09,166.0,166.05,9074.0,137.6411,137.7074,137.6328,137.6743,9074.0
2017-10-31 12:20:00,166.04,166.08,166.0,166.0,11758.0,137.666,137.6991,137.6328,137.6328,11758.0
2017-10-31 12:25:00,166.0,166.0,165.93,165.98,10155.0,137.6328,137.6328,137.5748,137.6162,10155.0
2017-10-31 12:30:00,166.0,166.06,165.99,166.0,27174.0,137.6328,137.6826,137.6245,137.6328,27174.0
2017-10-31 12:35:00,166.0,166.08,166.0,166.05,15475.0,137.6328,137.6991,137.6328,137.6743,15475.0
2017-10-31 12:40:00,166.04,166.15,165.93,166.09,36410.0,137.666,137.7572,137.5748,137.7074,36410.0
2017-10-31 12:45:00,166.07,166.13,166.05,166.12,7208.0,137.6909,137.7406,137.6743,137.7323,7208.0
2017-10-31 12:50:00,166.15,166.17,166.1,166.16,8533.0,137.7572,137.7738,137.7157,137.7655,8533.0
2017-10-31 12:55:00,166.14,166.16,166.06,166.06,9165.0,137.7489,137.7655,137.6826,137.6826,9165.0
2017-10-31 13:00:00,166.06,166.07,165.98,166.0,9994.0,137.6826,137.6909,137.6162,137.6328,9994.0
2017-10-31 13:05:00,166.0,166.09,165.99,166.02,11680.0,137.6328,137.7074,137.6245,137.6494,11680.0
2017-10-31 13:10:00,166.08,166.13,166.07,166.09,7778.0,137.6991,137.7406,137.6909,137.7074,7778.0
2017-10-31 13:15:00,166.09,166.09,165.97,166.0,11518.0,137.7074,137.7074,137.6079,137.6328,11518.0
2017-10-31 13:20:00,166.0,166.01,165.98,166.0,7458.0,137.6328,137.6411,137.6162,137.6328,7458.0
2017-10-31 13:25:00,166.02,166.03,165.99,166.01,10089.0,137.6494,137.6577,137.6245,137.6411,10089.0
2017-10-31 13:30:00,166.01,166.05,165.98,165.99,10015.0,137.6411,137.6743,137.6162,137.6245,10015.0
2017-10-31 13:35:00,165.99,166.03,165.99,166.01,8970.0,137.6245,137.6577,137.6245,137.6411,8970.0
2017-10-31 13:40:00,166.01,166.02,165.94,166.0,11700.0,137.6411,137.6494,137.5831,137.6328,11700.0
2017-10-31 13:45:00,166.0,166.01,165.97,166.0,6571.0,137.6328,137.6411,137.6079,137.6328,6571.0
2017-10-31 13:50:00,165.99,166.01,165.95,166.0,31521.0,137.6245,137.6411,137.5914,137.6328,31521.0
2017-10-31 13:55:00,166.0,166.1,166.0,166.06,36400.0,137.6328,137.7157,137.6328,137.6826,36400.0
2017-10-31 14:00:00,166.04,166.14,166.01,166.09,30108.0,137.666,137.7489,137.6411,137.7074,30108.0
2017-10-31 14:05:00,166.1,166.15,166.08,166.08,20314.0,137.7157,137.7572,137.6991,137.6991,20314.0
2017-10-31 14:10:00,166.08,166.08,166.03,166.03,16789.0,137.6991,137.6991,137.6577,137.6577,16789.0
2017-10-31 14:15:00,166.01,166.09,165.87,165.88,28993.0,137.6411,137.7074,137.525,137.5333,28993.0
2017-10-31 14:20:00,165.88,165.95,165.85,165.94,9963.0,137.5333,137.5914,137.5084,137.5831,9963.0
2017-10-31 14:25:00,165.95,165.99,165.91,165.98,11320.0,137.5914,137.6245,137.5582,137.6162,11320.0
2017-10-31 14:30:00,165.98,166.02,165.93,165.96,20406.0,137.6162,137.6494,137.5748,137.5997,20406.0
2017-10-31 14:35:00,165.96,166.07,165.95,166.07,30852.0,137.5997,137.6909,137.5914,137.6909,30852.0
2017-10-31 14:40:00,166.07,166.17,166.07,166.15,23234.0,137.6909,137.7738,137.6909,137.7572,23234.0
2017-10-31 14:45:00,166.13,166.19,166.11,166.16,20610.0,137.7406,137.7903,137.724,137.7655,20610.0
2017-10-31 14:50:00,166.16,166.2,166.15,166.17,22455.0,137.7655,137.7986,137.7572,137.7738,22455.0
2017-10-31 14:55:00,166.16,166.16,166.1,166.14,24608.0,137.7655,137.7655,137.7157,137.7489,24608.0
2017-10-31 15:00:00,166.15,166.19,166.13,166.17,25202.0,137.7572,137.7903,137.7406,137.7738,25202.0
2017-10-31 15:05:00,166.17,166.24,166.07,166.07,53238.0,137.7738,137.8318,137.6909,137.6909,53238.0
2017-10-31 15:10:00,166.07,166.13,166.04,166.09,17654.0,137.6909,137.7406,137.666,137.7074,17654.0
2017-10-31 15:15:00,166.09,166.1,166.07,166.07,21430.0,137.7074,137.7157,137.6909,137.6909,21430.0
2017-10-31 15:20:00,166.08,166.09,166.02,166.03,26443.0,137.6991,137.7074,137.6494,137.6577,26443.0
2017-10-31 15:25:00,166.01,166.06,166.01,166.03,27069.0,137.6411,137.6826,137.6411,137.6577,27069.0
2017-10-31 15:30:00,166.03,166.05,165.93,165.93,24052.0,137.6577,137.6743,137.5748,137.5748,24052.0
2017-10-31 15:35:00,165.94,165.94,165.84,165.87,22208.0,137.5831,137.5831,137.5002,137.525,22208.0
2017-10-31 15:40:00,165.86,165.93,165.85,165.9,24750.0,137.5167,137.5748,137.5084,137.5499,24750.0
2017-10-31 15:45:00,165.89,165.9,165.77,165.84,35967.0,137.5416,137.5499,137.4421,137.5002,35967.0
2017-10-31 15:50:00,165.83,165.87,165.76,165.76,38163.0,137.4919,137.525,137.4338,137.4338,38163.0
2017-10-31 15:55:00,165.76,165.85,165.74,165.78,120221.0,137.4338,137.5084,137.4172,137.4504,120221.0
2017-11-01 09:30:00,166.42,166.74,166.15,166.22,91531.0,137.981,138.2464,137.7572,137.8152,91531.0
2017-11-01 09:35:00,166.19,166.19,165.79,166.02,40067.0,137.7903,137.7903,137.4587,137.6494,40067.0
2017-11-01 09:40:00,166.05,166.21,165.86,165.86,30798.0,137.6743,137.8069,137.5167,137.5167,30798.0
2017-11-01 09:45:00,165.9,166.2,165.89,166.1,27091.0,137.5499,137.7986,137.5416,137.7157,27091.0
2017-11-01 09:50:00,166.1,166.31,166.03,166.24,60259.0,137.7157,137.8898,137.6577,137.8318,60259.0
2017-11-01 09:55:00,166.26,166.29,166.06,166.11,22527.0,137.8484,137.8733,137.6826,137.724,22527.0
2017-11-01 10:00:00,166.12,166.23,165.99,166.18,21672.0,137.7323,137.8235,137.6245,137.7821,21672.0
2017-11-01 10:05:00,166.22,166.6,166.21,166.57,33624.0,137.8152,138.1303,137.8069,138.1054,33624.0
2017-11-01 10:10:00,166.56,166.56,166.32,166.39,36864.0,138.0971,138.0971,137.8981,137.9562,36864.0
2017-11-01 10:15:00,166.4,166.45,166.31,166.36,32287.0,137.9645,138.0059,137.8898,137.9313,32287.0
2017-11-01 10:20:00,166.36,166.42,166.27,166.33,20097.0,137.9313,137.981,137.8567,137.9064,20097.0
2017-11-01 10:25:00,166.35,166.35,166.14,166.14,23585.0,137.923,137.923,137.7489,137.7489,23585.0
2017-11-01 10:30:00,166.16,166.22,166.02,166.19,26536.0,137.7655,137.8152,137.6494,137.7903,26536.0
2017-11-01 10:35:00,166.21,166.3,166.09,166.14,29679.0,137.8069,137.8816,137.7074,137.7489,29679.0
2017-11-01 10:40:00,166.17,166.36,166.14,166.34,27595.0,137.7738,137.9313,137.7489,137.9147,27595.0
2017-11-01 10:45:00,166.35,166.43,166.34,166.38,31208.0,137.923,137.9893,137.9147,137.9479,31208.0
2017-11-01 10:50:00,166.38,166.42,166.32,166.37,19486.0,137.9479,137.981,137.8981,137.9396,19486.0
2017-11-01 10:55:00,166.35,166.37,166.23,166.32,23110.0,137.923,137.9396,137.8235,137.8981,23110.0
2017-11-01 11:00:00,166.31,166.33,166.19,166.19,16340.0,137.8898,137.9064,137.7903,137.7903,16340.0
2017-11-01 11:05:00,166.18,166.25,166.14,166.22,19160.0,137.7821,137.8401,137.7489,137.8152,19160.0
2017-11-01 11:10:00,166.22,166.31,166.2,166.24,18261.0,137.8152,137.8898,137.7986,137.8318,18261.0
2017-11-01 11:15:00,166.22,166.42,166.22,166.41,14913.0,137.8152,137.981,137.8152,137.9728,14913.0
2017-11-01 11:20:00,166.42,166.46,166.35,166.36,14919.0,137.981,138.0142,137.923,137.9313,14919.0
2017-11-01 11:25:00,166.37,166.37,166.09,166.12,17424.0,137.9396,137.9396,137.7074,137.7323,17424.0
2017-11-01 11:30:00,166.1,166.15,165.84,165.84,26606.0,137.7157,137.7572,137.5002,137.5002,26606.0
2017-11-01 11:35:00,165.81,165.85,165.46,165.52,43929.0,137.4753,137.5084,137.1851,137.2348,43929.0
2017-11-01 11:40:00,165.48,165.51,165.43,165.5,18718.0,137.2017,137.2266,137.1602,137.2183,18718.0
2017-11-01 11:45:00,165.49,165.55,165.35,165.36,24141.0,137.21,137.2597,137.0939,137.1022,24141.0
2017-11-01 11:50:00,165.36,165.42,165.31,165.39,18556.0,137.1022,137.1519,137.0607,137.1271,18556.0
2017-11-01 11:55:00,165.39,165.5,165.31,165.37,45916.0,137.1271,137.2183,137.0607,137.1105,45916.0
2017-11-01 12:00:00,165.36,165.47,165.23,165.25,18131.0,137.1022,137.1934,136.9944,137.011,18131.0
2017-11-01 12:05:00,165.25,165.48,165.22,165.42,25553.0,137.011,137.2017,136.9861,137.1519,25553.0
2017-11-01 12:10:00,165.42,165.59,165.36,165.58,18455.0,137.1519,137.2929,137.1022,137.2846,18455.0
2017-11-01 12:15:00,165.59,165.61,165.46,165.48,14570.0,137.2929,137.3095,137.1851,137.2017,14570.0
2017-11-01 12:20:00,165.47,165.58,165.47,165.47,13609.0,137.1934,137.2846,137.1934,137.1934,13609.0
2017-11-01 12:25:00,165.47,165.52,165.44,165.51,18297.0,137.1934,137.2348,137.1685,137.2266,18297.0
2017-11-01 12:30:00,165.5,165.56,165.42,165.43,16073.0,137.2183,137.268,137.1519,137.1602,16073.0
2017-11-01 12:35:00,165.43,165.5,165.42,165.5,10867.0,137.1602,137.2183,137.1519,137.2183,10867.0
2017-11-01 12:40:00,165.5,165.6,165.45,165.57,19619.0,137.2183,137.3012,137.1768,137.2763,19619.0
2017-11-01 12:45:00,165.58,165.64,165.45,165.62,15098.0,137.2846,137.3343,137.1768,137.3178,15098.0
2017-11-01 12:50:00,165.61,165.66,165.56,165.62,11295.0,137.3095,137.3509,137.268,137.3178,11295.0
2017-11-01 12:55:00,165.63,165.7,165.63,165.65,31297.0,137.326,137.3841,137.326,137.3426,31297.0
2017-11-01 13:00:00,165.64,165.66,165.58,165.59,14884.0,137.3343,137.3509,137.2846,137.2929,14884.0
2017-11-01 13:05:00,165.58,165.58,165.38,165.41,19347.0,137.2846,137.2846,137.1188,137.1436,19347.0
2017-11-01 13:10:00,165.45,165.45,165.35,165.36,11321.0,137.1768,137.1768,137.0939,137.1022,11321.0
2017-11-01 13:15:00,165.38,165.43,165.31,165.4,10329.0,137.1188,137.1602,137.0607,137.1353,10329.0
2017-11-01 13:20:00,165.42,165.48,165.36,165.42,13147.0,137.1519,137.2017,137.1022,137.1519,13147.0
2017-11-01 13:25:00,165.45,165.55,165.41,165.47,11603.0,137.1768,137.2597,137.1436,137.1934,11603.0
2017-11-01 13:30:00,165.47,165.5,165.36,165.38,33828.0,137.1934,137.2183,137.1022,137.1188,33828.0
2017-11-01 13:35:00,165.37,165.37,165.24,165.26,32679.0,137.1105,137.1105,137.0027,137.0193,32679.0
2017-11-01 13:40:00,165.25,165.26,165.21,165.25,13418.0,137.011,137.0193,136.9778,137.011,13418.0
2017-11-01 13:45:00,165.26,165.34,165.26,165.27,14741.0,137.0193,137.0856,137.0193,137.0276,14741.0
2017-11-01 13:50:00,165.31,165.35,165.26,165.27,14982.0,137.0607,137.0939,137.0193,137.0276,14982.0
2017-11-01 13:55:00,165.28,165.41,165.28,165.41,15355.0,137.0359,137.1436,137.0359,137.1436,15355.0
2017-11-01 14:00:00,165.41,165.49,165.34,165.37,35142.0,137.1436,137.21,137.0856,137.1105,35142.0
2017-11-01 14:05:00,165.38,165.38,165.27,165.27,32379.0,137.1188,137.1188,137.0276,137.0276,32379.0
2017-11-01 14:10:00,165.27,165.32,165.2,165.24,38302.0,137.0276,137.069,136.9695,137.0027,38302.0
2017-11-01 14:15:00,165.24,165.35,165.23,165.29,27694.0,137.0027,137.0939,136.9944,137.0441,27694.0
2017-11-01 14:20:00,165.28,165.42,165.28,165.39,29786.0,137.0359,137.1519,137.0359,137.1271,29786.0
2017-11-01 14:25:00,165.42,165.42,165.3,165.31,28461.0,137.1519,137.1519,137.0524,137.0607,28461.0
2017-11-01 14:30:00,165.3,165.35,165.25,165.26,21996.0,137.0524,137.0939,137.011,137.0193,21996.0
2017-11-01 14:35:00,165.26,165.35,165.24,165.32,26620.0,137.0193,137.0939,137.0027,137.069,26620.0
2017-11-01 14:40:00,165.31,165.32,165.23,165.26,26201.0,137.0607,137.069,136.9944,137.0193,26201.0
2017-11-01 14:45:00,165.26,165.32,165.22,165.29,25243.0,137.0193,137.069,136.9861,137.0441,25243.0
2017-11-01 14:50:00,165.29,165.3,165.19,165.24,22223.0,137.0441,137.0524,136.9612,137.0027,22223.0
2017-11-01 14:55:00,165.25,165.26,165.19,165.24,20181.0,137.011,137.0193,136.9612,137.0027,20181.0
2017-11-01 15:00:00,165.24,165.33,165.21,165.3,30784.0,137.0027,137.0773,136.9778,137.0524,30784.0
2017-11-01 15:05:00,165.31,165.43,165.31,165.39,18162.0,137.0607,137.1602,137.0607,137.1271,18162.0
2017-11-01 15:10:00,165.4,165.4,165.29,165.34,23038.0,137.1353,137.1353,137.0441,137.0856,23038.0
2017-11-01 15:15:00,165.35,165.38,165.28,165.28,15572.0,137.0939,137.1188,137.0359,137.0359,15572.0
2017-11-01 15:20:00,165.28,165.34,165.24,165.3,26908.0,137.0359,137.0856,137.0027,137.0524,26908.0
2017-11-01 15:25:00,165.28,165.31,165.22,165.3,20144.0,137.0359,137.0607,136.9861,137.0524,20144.0
2017-11-01 15:30:00,165.31,165.31,165.17,165.22,47630.0,137.0607,137.0607,136.9447,136.9861,47630.0
2017-11-01 15:35:00,165.2,165.29,165.19,165.25,43840.0,136.9695,137.0441,136.9612,137.011,43840.0
2017-11-01 15:40:00,165.25,165.25,165.17,165.17,42487.0,137.011,137.011,136.9447,136.9447,42487.0
2017-11-01 15:45:00,165.17,165.26,165.12,165.2,67899.0,136.9447,137.0193,136.9032,136.9695,67899.0
2017-11-01 15:50:00,165.2,165.26,165.16,165.25,71117.0,136.9695,137.0193,136.9364,137.011,71117.0
2017-11-01 15:55:00,165.26,165.37,165.19,165.35,160738.0,137.0193,137.1105,136.9612,137.0939,160738.0
2017-11-02 09:30:00,165.01,165.01,164.03,164.41,133054.0,136.812,136.812,135.9995,136.3145,133054.0
2017-11-02 09:35:00,164.37,164.7,163.04,163.4,108266.0,136.2814,136.555,135.1786,135.4771,108266.0
2017-11-02 09:40:00,163.53,164.33,163.42,163.78,49585.0,135.5849,136.2482,135.4937,135.7922,49585.0
2017-11-02 09:45:00,163.91,163.93,163.44,163.44,104843.0,135.9,135.9166,135.5103,135.5103,104843.0
2017-11-02 09:50:00,163.48,163.68,163.33,163.54,113012.0,135.5435,135.7093,135.4191,135.5932,113012.0
2017-11-02 09:55:00,163.53,163.75,162.85,162.96,116612.0,135.5849,135.7673,135.0211,135.1123,116612.0
2017-11-02 10:00:00,163.05,163.09,162.09,162.35,83599.0,135.1869,135.2201,134.391,134.6066,83599.0
2017-11-02 10:05:00,162.4,162.58,160.53,161.43,303096.0,134.648,134.7972,133.0976,133.8438,303096.0
2017-11-02 10:10:00,161.48,162.04,161.0,161.9,192391.0,133.8852,134.3495,133.4873,134.2335,192391.0
2017-11-02 10:15:00,161.89,161.89,161.25,161.62,147907.0,134.2252,134.2252,133.6945,134.0013,147907.0
2017-11-02 10:20:00,161.58,162.44,161.52,162.35,114218.0,133.9681,134.6812,133.9184,134.6066,114218.0
2017-11-02 10:25:00,162.3,162.33,161.95,161.95,63924.0,134.5651,134.59,134.2749,134.2749,63924.0
2017-11-02 10:30:00,162.02,162.2,161.89,162.13,126625.0,134.3329,134.4822,134.2252,134.4241,126625.0
2017-11-02 10:35:00,162.13,162.66,162.04,162.66,148698.0,134.4241,134.8636,134.3495,134.8636,148698.0
2017-11-02 10:40:00,162.67,162.77,162.4,162.5,58692.0,134.8719,134.9548,134.648,134.7309,58692.0
2017-11-02 10:45:00,162.51,162.51,162.0,162.0,60374.0,134.7392,134.7392,134.3164,134.3164,60374.0
2017-11-02 10:50:00,162.05,162.35,161.94,162.12,59616.0,134.3578,134.6066,134.2666,134.4159,59616.0
2017-11-02 10:55:00,162.11,162.11,161.78,161.81,49447.0,134.4076,134.4076,134.134,134.1588,49447.0
2017-11-02 11:00:00,161.83,161.89,161.41,161.79,99651.0,134.1754,134.2252,133.8272,134.1422,99651.0
2017-11-02 11:05:00,161.81,161.83,161.17,161.28,59131.0,134.1588,134.1754,133.6282,133.7194,59131.0
2017-11-02 11:10:00,161.28,161.49,161.17,161.21,62717.0,133.7194,133.8935,133.6282,133.6614,62717.0
2017-11-02 11:15:00,161.2,161.35,160.57,161.17,136659.0,133.6531,133.7774,133.1307,133.6282,136659.0
2017-11-02 11:20:00,161.14,161.18,160.85,160.97,82435.0,133.6033,133.6365,133.3629,133.4624,82435.0
2017-11-02 11:25:00,160.97,161.03,160.82,161.02,94431.0,133.4624,133.5121,133.338,133.5038,94431.0
2017-11-02 11:30:00,161.02,161.78,161.02,161.74,62502.0,133.5038,134.134,133.5038,134.1008,62502.0
2017-11-02 11:35:00,161.74,161.88,161.55,161.77,58065.0,134.1008,134.2169,133.9433,134.1257,58065.0
2017-11-02 11:40:00,161.78,161.9,161.64,161.82,44391.0,134.134,134.2335,134.0179,134.1671,44391.0
2017-11-02 11:45:00,161.84,161.96,161.75,161.87,59716.0,134.1837,134.2832,134.1091,134.2086,59716.0
2017-11-02 11:50:00,161.88,162.04,161.86,161.9,41864.0,134.2169,134.3495,134.2003,134.2335,41864.0
2017-11-02 11:55:00,161.92,161.98,161.8,161.85,39470.0,134.25,134.2998,134.1505,134.192,39470.0
2017-11-02 12:00:00,161.85,161.93,161.43,161.91,48156.0,134.192,134.2583,133.8438,134.2417,48156.0
2017-11-02 12:05:00,161.94,162.4,161.91,162.4,40070.0,134.2666,134.648,134.2417,134.648,40070.0
2017-11-02 12:10:00,162.39,162.63,162.27,162.49,94664.0,134.6397,134.8387,134.5402,134.7226,94664.0
2017-11-02 12:15:00,162.45,162.72,162.44,162.64,105395.0,134.6895,134.9133,134.6812,134.847,105395.0
2017-11-02 12:20:00,162.66,163.12,162.63,163.0,41926.0,134.8636,135.245,134.8387,135.1455,41926.0
2017-11-02 12:25:00,163.06,163.29,163.03,163.18,32144.0,135.1952,135.3859,135.1704,135.2947,32144.0
2017-11-02 12:30:00,163.17,163.19,162.75,162.88,52851.0,135.2864,135.303,134.9382,135.046,52851.0
2017-11-02 12:35:00,162.87,162.87,162.71,162.86,26051.0,135.0377,135.0377,134.905,135.0294,26051.0
2017-11-02 12:40:00,162.87,163.01,162.8,162.99,22459.0,135.0377,135.1538,134.9797,135.1372,22459.0
2017-11-02 12:45:00,163.0,163.05,162.68,162.75,25308.0,135.1455,135.1869,134.8802,134.9382,25308.0
2017-11-02 12:50:00,162.77,162.83,162.62,162.64,26868.0,134.9548,135.0045,134.8304,134.847,26868.0
2017-11-02 12:55:00,162.65,162.82,162.65,162.76,22952.0,134.8553,134.9962,134.8553,134.9465,22952.0
2017-11-02 13:00:00,162.77,162.86,162.66,162.71,23961.0,134.9548,135.0294,134.8636,134.905,23961.0
2017-11-02 13:05:00,162.74,162.78,162.55,162.69,19599.0,134.9299,134.9631,134.7724,134.8885,19599.0
2017-11-02 13:10:00,162.7,162.79,162.62,162.67,22280.0,134.8967,134.9714,134.8304,134.8719,22280.0
2017-11-02 13:15:00,162.67,162.71,162.54,162.6,28055.0,134.8719,134.905,134.7641,134.8138,28055.0
2017-11-02 13:20:00,162.61,162.76,162.6,162.68,23964.0,134.8221,134.9465,134.8138,134.8802,23964.0
2017-11-02 13:25:00,162.69,162.73,162.53,162.68,29176.0,134.8885,134.9216,134.7558,134.8802,29176.0
2017-11-02 13:30:00,162.68,162.73,162.58,162.6,24982.0,134.8802,134.9216,134.7972,134.8138,24982.0
2017-11-02 13:35:00,162.63,162.73,162.56,162.65,31336.0,134.8387,134.9216,134.7807,134.8553,31336.0
2017-11-02 13:40:00,162.66,162.88,162.66,162.73,31303.0,134.8636,135.046,134.8636,134.9216,31303.0
2017-11-02 13:45:00,162.7,162.76,162.66,162.73,37067.0,134.8967,134.9465,134.8636,134.9216,37067.0
2017-11-02 13:50:00,162.73,162.9,162.73,162.88,58827.0,134.9216,135.0626,134.9216,135.046,58827.0
2017-11-02 13:55:00,162.9,162.94,162.58,162.64,39372.0,135.0626,135.0957,134.7972,134.847,39372.0
2017-11-02 14:00:00,162.65,162.68,162.51,162.51,42978.0,134.8553,134.8802,134.7392,134.7392,42978.0
2017-11-02 14:05:00,162.51,162.62,162.45,162.61,51702.0,134.7392,134.8304,134.6895,134.8221,51702.0
2017-11-02 14:10:00,162.62,162.63,162.53,162.56,36317.0,134.8304,134.8387,134.7558,134.7807,36317.0
2017-11-02 14:15:00,162.59,162.62,162.48,162.49,31501.0,134.8055,134.8304,134.7143,134.7226,31501.0
2017-11-02 14:20:00,162.49,162.6,162.49,162.54,36251.0,134.7226,134.8138,134.7226,134.7641,36251.0
2017-11-02 14:25:00,162.53,162.59,162.48,162.53,54017.0,134.7558,134.8055,134.7143,134.7558,54017.0
2017-11-02 14:30:00,162.53,162.62,162.45,162.46,37644.0,134.7558,134.8304,134.6895,134.6978,37644.0
2017-11-02 14:35:00,162.45,162.54,162.32,162.5,30911.0,134.6895,134.7641,134.5817,134.7309,30911.0
2017-11-02 14:40:00,162.51,162.51,162.34,162.36,26594.0,134.7392,134.7392,134.5983,134.6148,26594.0
2017-11-02 14:45:00,162.37,162.42,162.27,162.27,31252.0,134.6231,134.6646,134.5402,134.5402,31252.0
2017-11-02 14:50:00,162.26,162.33,162.2,162.23,33684.0,134.5319,134.59,134.4822,134.5071,33684.0
2017-11-02 14:55:00,162.24,162.52,162.23,162.44,32610.0,134.5154,134.7475,134.5071,134.6812,32610.0
2017-11-02 15:00:00,162.43,162.44,162.32,162.37,34069.0,134.6729,134.6812,134.5817,134.6231,34069.0
2017-11-02 15:05:00,162.37,162.51,162.32,162.36,47394.0,134.6231,134.7392,134.5817,134.6148,47394.0
2017-11-02 15:10:00,162.36,162.48,162.34,162.44,30286.0,134.6148,134.7143,134.5983,134.6812,30286.0
2017-11-02 15:15:00,162.44,162.47,162.3,162.33,59960.0,134.6812,134.706,134.5651,134.59,59960.0
2017-11-02 15:20:00,162.33,162.42,162.24,162.32,43149.0,134.59,134.6646,134.5154,134.5817,43149.0
2017-11-02 15:25:00,162.31,162.42,162.3,162.34,31611.0,134.5734,134.6646,134.5651,134.5983,31611.0
2017-11-02 15:30:00,162.34,162.44,162.33,162.42,41117.0,134.5983,134.6812,134.59,134.6646,41117.0
2017-11-02 15:35:00,162.41,162.47,162.28,162.33,69927.0,134.6563,134.706,134.5485,134.59,69927.0
2017-11-02 15:40:00,162.32,162.37,162.27,162.27,90622.0,134.5817,134.6231,134.5402,134.5402,90622.0
2017-11-02 15:45:00,162.28,162.69,162.27,162.69,103530.0,134.5485,134.8885,134.5402,134.8885,103530.0
2017-11-02 15:50:00,162.67,162.94,162.66,162.93,138804.0,134.8719,135.0957,134.8636,135.0874,138804.0
2017-11-02 15:55:00,162.92,162.97,162.59,162.68,256690.0,135.0791,135.1206,134.8055,134.8802,256690.0
2017-11-03 09:30:00,163.01,163.18,162.75,162.79,106432.0,135.1538,135.2947,134.9382,134.9714,106432.0
2017-11-03 09:35:00,162.82,163.48,162.68,163.48,44400.0,134.9962,135.5435,134.8802,135.5435,44400.0
2017-11-03 09:40:00,163.46,163.86,163.44,163.8,53971.0,135.5269,135.8585,135.5103,135.8088,53971.0
2017-11-03 09:45:00,163.77,164.36,163.72,164.32,58188.0,135.7839,136.2731,135.7424,136.2399,58188.0
2017-11-03 09:50:00,164.29,164.75,164.28,164.46,68242.0,136.215,136.5964,136.2067,136.356,68242.0
2017-11-03 09:55:00,164.48,164.49,163.93,164.06,48472.0,136.3726,136.3809,135.9166,136.0243,48472.0
2017-11-03 10:00:00,164.06,164.19,163.82,163.94,47145.0,136.0243,136.1321,135.8253,135.9248,47145.0
2017-11-03 10:05:00,163.96,164.06,163.59,163.81,120419.0,135.9414,136.0243,135.6347,135.8171,120419.0
2017-11-03 10:10:00,163.8,163.92,163.55,163.92,37402.0,135.8088,135.9083,135.6015,135.9083,37402.0
2017-11-03 10:15:00,163.92,164.08,163.8,163.82,53092.0,135.9083,136.0409,135.8088,135.8253,53092.0
2017-11-03 10:20:00,163.81,163.83,163.67,163.82,37289.0,135.8171,135.8336,135.701,135.8253,37289.0
2017-11-03 10:25:00,163.88,164.15,163.88,164.03,19342.0,135.8751,136.099,135.8751,135.9995,19342.0
2017-11-03 10:30:00,164.04,164.09,163.93,164.02,37423.0,136.0078,136.0492,135.9166,135.9912,37423.0
2017-11-03 10:35:00,164.03,164.05,163.81,164.02,44010.0,135.9995,136.016,135.8171,135.9912,44010.0
2017-11-03 10:40:00,164.0,164.05,163.93,163.99,13199.0,135.9746,136.016,135.9166,135.9663,13199.0
2017-11-03 10:45:00,163.99,164.08,163.97,164.01,13000.0,135.9663,136.0409,135.9497,135.9829,13000.0
2017-11-03 10:50:00,164.04,164.13,164.0,164.03,24681.0,136.0078,136.0824,135.9746,135.9995,24681.0
2017-11-03 10:55:00,164.06,164.09,164.02,164.08,10483.0,136.0243,136.0492,135.9912,136.0409,10483.0
2017-11-03 11:00:00,164.07,164.14,164.03,164.07,17346.0,136.0326,136.0907,135.9995,136.0326,17346.0
2017-11-03 11:05:00,164.07,164.12,164.02,164.07,14955.0,136.0326,136.0741,135.9912,136.0326,14955.0
2017-11-03 11:10:00,164.07,164.15,163.93,163.93,20244.0,136.0326,136.099,135.9166,135.9166,20244.0
2017-11-03 11:15:00,163.92,163.94,163.81,163.9,32082.0,135.9083,135.9248,135.8171,135.8917,32082.0
2017-11-03 11:20:00,163.89,164.13,163.87,163.97,17250.0,135.8834,136.0824,135.8668,135.9497,17250.0
2017-11-03 11:25:00,163.99,164.12,163.95,164.09,20886.0,135.9663,136.0741,135.9331,136.0492,20886.0
2017-11-03 11:30:00,164.11,164.14,164.04,164.12,17447.0,136.0658,136.0907,136.0078,136.0741,17447.0
2017-11-03 11:35:00,164.11,164.14,164.03,164.07,13277.0,136.0658,136.0907,135.9995,136.0326,13277.0
2017-11-03 11:40:00,164.07,164.14,164.02,164.12,14084.0,136.0326,136.0907,135.9912,136.0741,14084.0
2017-11-03 11:45:00,164.11,164.27,164.1,164.27,30776.0,136.0658,136.1985,136.0575,136.1985,30776.0
2017-11-03 11:50:00,164.29,164.31,164.19,164.26,25372.0,136.215,136.2316,136.1321,136.1902,25372.0
2017-11-03 11:55:00,164.24,164.36,164.23,164.27,19680.0,136.1736,136.2731,136.1653,136.1985,19680.0
2017-11-03 12:00:00,164.28,164.34,164.18,164.34,13243.0,136.2067,136.2565,136.1238,136.2565,13243.0
2017-11-03 12:05:00,164.33,164.49,164.32,164.38,14891.0,136.2482,136.3809,136.2399,136.2897,14891.0
2017-11-03 12:10:00,164.39,164.59,164.36,164.59,20903.0,136.2979,136.4638,136.2731,136.4638,20903.0
2017-11-03 12:15:00,164.64,164.7,164.53,164.53,14603.0,136.5052,136.555,136.414,136.414,14603.0
2017-11-03 12:20:00,164.52,164.66,164.51,164.64,17861.0,136.4057,136.5218,136.3974,136.5052,17861.0
2017-11-03 12:25:00,164.63,164.71,164.58,164.6,20136.0,136.4969,136.5633,136.4555,136.4721,20136.0
2017-11-03 12:30:00,164.63,164.73,164.55,164.65,15221.0,136.4969,136.5798,136.4306,136.5135,15221.0
2017-11-03 12:35:00,164.66,164.69,164.3,164.37,18362.0,136.5218,136.5467,136.2233,136.2814,18362.0
2017-11-03 12:40:00,164.41,164.5,164.35,164.37,14880.0,136.3145,136.3891,136.2648,136.2814,14880.0
2017-11-03 12:45:00,164.39,164.68,164.36,164.64,19202.0,136.2979,136.5384,136.2731,136.5052,19202.0
2017-11-03 12:50:00,164.62,164.68,164.56,164.66,11329.0,136.4886,136.5384,136.4389,136.5218,11329.0
2017-11-03 12:55:00,164.67,164.71,164.58,164.71,21655.0,136.5301,136.5633,136.4555,136.5633,21655.0
2017-11-03 13:00:00,164.7,164.98,164.69,164.95,37683.0,136.555,136.7871,136.5467,136.7622,37683.0
2017-11-03 13:05:00,164.96,164.99,164.86,164.96,23051.0,136.7705,136.7954,136.6876,136.7705,23051.0
2017-11-03 13:10:00,164.94,164.94,164.52,164.57,19962.0,136.754,136.754,136.4057,136.4472,19962.0
2017-11-03 13:15:00,164.55,164.67,164.55,164.55,20196.0,136.4306,136.5301,136.4306,136.4306,20196.0
2017-11-03 13:20:00,164.56,164.65,164.51,164.61,8254.0,136.4389,136.5135,136.3974,136.4803,8254.0
2017-11-03 13:25:00,164.62,164.63,164.47,164.52,7662.0,136.4886,136.4969,136.3643,136.4057,7662.0
2017-11-03 13:30:00,164.53,164.62,164.47,164.62,9485.0,136.414,136.4886,136.3643,136.4886,9485.0
2017-11-03 13:35:00,164.62,164.75,164.6,164.71,39543.0,136.4886,136.5964,136.4721,136.5633,39543.0
2017-11-03 13:40:00,164.72,164.74,164.62,164.73,17077.0,136.5716,136.5881,136.4886,136.5798,17077.0
2017-11-03 13:45:00,164.74,164.74,164.67,164.68,14116.0,136.5881,136.5881,136.5301,136.5384,14116.0
2017-11-03 13:50:00,164.69,164.82,164.69,164.75,21069.0,136.5467,136.6545,136.5467,136.5964,21069.0
2017-11-03 13:55:00,164.78,164.8,164.69,164.72,14572.0,136.6213,136.6379,136.5467,136.5716,14572.0
2017-11-03 14:00:00,164.74,164.75,164.62,164.64,16089.0,136.5881,136.5964,136.4886,136.5052,16089.0
2017-11-03 14:05:00,164.65,164.71,164.56,164.58,24135.0,136.5135,136.5633,136.4389,136.4555,24135.0
2017-11-03 14:10:00,164.56,164.64,164.56,164.6,17392.0,136.4389,136.5052,136.4389,136.4721,17392.0
2017-11-03 14:15:00,164.59,164.65,164.46,164.48,25147.0,136.4638,136.5135,136.356,136.3726,25147.0
2017-11-03 14:20:00,164.47,164.53,164.42,164.48,19372.0,136.3643,136.414,136.3228,136.3726,19372.0
2017-11-03 14:25:00,164.48,164.49,164.41,164.47,17681.0,136.3726,136.3809,136.3145,136.3643,17681.0
2017-11-03 14:30:00,164.46,164.5,164.42,164.45,15061.0,136.356,136.3891,136.3228,136.3477,15061.0
2017-11-03 14:35:00,164.46,164.46,164.3,164.34,21258.0,136.356,136.356,136.2233,136.2565,21258.0
2017-11-03 14:40:00,164.35,164.44,164.34,164.41,17396.0,136.2648,136.3394,136.2565,136.3145,17396.0
2017-11-03 14:45:00,164.42,164.51,164.4,164.4,39082.0,136.3228,136.3974,136.3062,136.3062,39082.0
2017-11-03 14:50:00,164.39,164.43,164.38,164.42,14346.0,136.2979,136.3311,136.2897,136.3228,14346.0
2017-11-03 14:55:00,164.43,164.51,164.4,164.47,17745.0,136.3311,136.3974,136.3062,136.3643,17745.0
2017-11-03 15:00:00,164.47,164.49,164.44,164.47,23406.0,136.3643,136.3809,136.3394,136.3643,23406.0
2017-11-03 15:05:00,164.47,164.61,164.46,164.61,26244.0,136.3643,136.4803,136.356,136.4803,26244.0
2017-11-03 15:10:00,164.62,164.62,164.5,164.52,20581.0,136.4886,136.4886,136.3891,136.4057,20581.0
2017-11-03 15:15:00,164.51,164.52,164.41,164.42,26499.0,136.3974,136.4057,136.3145,136.3228,26499.0
2017-11-03 15:20:00,164.42,164.43,164.36,164.37,26553.0,136.3228,136.3311,136.2731,136.2814,26553.0
2017-11-03 15:25:00,164.37,164.49,164.36,164.48,31258.0,136.2814,136.3809,136.2731,136.3726,31258.0
2017-11-03 15:30:00,164.49,164.5,164.37,164.38,40385.0,136.3809,136.3891,136.2814,136.2897,40385.0
2017-11-03 15:35:00,164.38,164.44,164.33,164.33,40368.0,136.2897,136.3394,136.2482,136.2482,40368.0
2017-11-03 15:40:00,164.32,164.41,164.32,164.39,33885.0,136.2399,136.3145,136.2399,136.2979,33885.0
2017-11-03 15:45:00,164.38,164.49,164.37,164.41,56287.0,136.2897,136.3809,136.2814,136.3145,56287.0
2017-11-03 15:50:00,164.43,164.43,164.36,164.41,69729.0,136.3311,136.3311,136.2731,136.3145,69729.0
2017-11-03 15:55:00,164.42,164.42,164.26,164.41,140473.0,136.3228,136.3228,136.1902,136.3145,140473.0
2017-11-06 09:30:00,164.8,164.88,164.11,164.31,98394.0,136.6379,136.7042,136.0658,136.2316,98394.0
2017-11-06 09:35:00,164.36,164.75,164.26,164.56,56161.0,136.2731,136.5964,136.1902,136.4389,56161.0
2017-11-06 09:40:00,164.57,164.76,164.26,164.35,89131.0,136.4472,136.6047,136.1902,136.2648,89131.0
2017-11-06 09:45:00,164.35,164.39,164.08,164.14,41375.0,136.2648,136.2979,136.0409,136.0907,41375.0
2017-11-06 09:50:00,164.14,164.26,163.97,164.16,41862.0,136.0907,136.1902,135.9497,136.1072,41862.0
2017-11-06 09:55:00,164.24,164.24,163.92,163.95,27393.0,136.1736,136.1736,135.9083,135.9331,27393.0
2017-11-06 10:00:00,163.92,163.99,163.77,163.78,39762.0,135.9083,135.9663,135.7839,135.7922,39762.0
2017-11-06 10:05:00,163.79,164.0,163.67,163.84,39654.0,135.8005,135.9746,135.701,135.8419,39654.0
2017-11-06 10:10:00,163.85,163.96,163.55,163.58,35879.0,135.8502,135.9414,135.6015,135.6264,35879.0
2017-11-06 10:15:00,163.56,163.79,163.41,163.66,25879.0,135.6098,135.8005,135.4854,135.6927,25879.0
2017-11-06 10:20:00,163.67,164.13,163.56,164.09,47863.0,135.701,136.0824,135.6098,136.0492,47863.0
2017-11-06 10:25:00,164.1,164.29,163.93,163.93,31236.0,136.0575,136.215,135.9166,135.9166,31236.0
2017-11-06 10:30:00,163.94,164.14,163.94,164.13,23402.0,135.9248,136.0907,135.9248,136.0824,23402.0
2017-11-06 10:35:00,164.11,164.12,163.86,163.89,29477.0,136.0658,136.0741,135.8585,135.8834,29477.0
2017-11-06 10:40:00,163.92,164.01,163.89,163.96,21644.0,135.9083,135.9829,135.8834,135.9414,21644.0
2017-11-06 10:45:00,163.98,164.07,163.92,164.02,25938.0,135.958,136.0326,135.9083,135.9912,25938.0
2017-11-06 10:50:00,164.01,164.02,163.78,163.81,17916.0,135.9829,135.9912,135.7922,135.8171,17916.0
2017-11-06 10:55:00,163.8,163.8,163.62,163.63,20624.0,135.8088,135.8088,135.6595,135.6678,20624.0
2017-11-06 11:00:00,163.64,163.79,163.57,163.59,42707.0,135.6761,135.8005,135.6181,135.6347,42707.0
2017-11-06 11:05:00,163.59,163.61,163.46,163.46,22370.0,135.6347,135.6512,135.5269,135.5269,22370.0
2017-11-06 11:10:00,163.47,163.51,163.16,163.17,36985.0,135.5352,135.5683,135.2781,135.2864,36985.0
2017-11-06 11:15:00,163.18,163.35,163.17,163.22,29673.0,135.2947,135.4357,135.2864,135.3279,29673.0
2017-11-06 11:20:00,163.22,163.27,163.01,163.03,43685.0,135.3279,135.3693,135.1538,135.1704,43685.0
2017-11-06 11:25:00,163.05,163.22,163.03,163.21,28880.0,135.1869,135.3279,135.1704,135.3196,28880.0
2017-11-06 11:30:00,163.23,163.58,163.22,163.51,24532.0,135.3362,135.6264,135.3279,135.5683,24532.0
2017-11-06 11:35:00,163.53,163.53,163.41,163.5,29822.0,135.5849,135.5849,135.4854,135.56,29822.0
2017-11-06 11:40:00,163.48,163.51,163.41,163.48,27969.0,135.5435,135.5683,135.4854,135.5435,27969.0
2017-11-06 11:45:00,163.47,163.63,163.41,163.63,22168.0,135.5352,135.6678,135.4854,135.6678,22168.0
2017-11-06 11:50:00,163.63,163.95,163.58,163.95,25951.0,135.6678,135.9331,135.6264,135.9331,25951.0
2017-11-06 11:55:00,163.95,163.95,163.79,163.8,26039.0,135.9331,135.9331,135.8005,135.8088,26039.0
2017-11-06 12:00:00,163.81,163.82,163.64,163.73,14023.0,135.8171,135.8253,135.6761,135.7507,14023.0
2017-11-06 12:05:00,163.73,163.79,163.61,163.79,18742.0,135.7507,135.8005,135.6512,135.8005,18742.0
2017-11-06 12:10:00,163.77,163.78,163.62,163.71,25934.0,135.7839,135.7922,135.6595,135.7341,25934.0
2017-11-06 12:15:00,163.7,163.74,163.62,163.65,17209.0,135.7259,135.759,135.6595,135.6844,17209.0
2017-11-06 12:20:00,163.68,163.73,163.55,163.55,16288.0,135.7093,135.7507,135.6015,135.6015,16288.0
2017-11-06 12:25:00,163.54,163.6,163.51,163.57,8106.0,135.5932,135.6429,135.5683,135.6181,8106.0
2017-11-06 12:30:00,163.58,163.73,163.56,163.69,26987.0,135.6264,135.7507,135.6098,135.7176,26987.0
2017-11-06 12:35:00,163.7,163.81,163.68,163.74,17842.0,135.7259,135.8171,135.7093,135.759,17842.0
2017-11-06 12:40:00,163.74,164.09,163.72,164.06,18510.0,135.759,136.0492,135.7424,136.0243,18510.0
2017-11-06 12:45:00,164.07,164.07,163.83,163.96,26223.0,136.0326,136.0326,135.8336,135.9414,26223.0
2017-11-06 12:50:00,163.93,164.14,163.92,164.14,15466.0,135.9166,136.0907,135.9083,136.0907,15466.0
2017-11-06 12:55:00,164.14,164.2,164.12,164.17,18588.0,136.0907,136.1404,136.0741,136.1155,18588.0
2017-11-06 13:00:00,164.16,164.18,164.03,164.05,14791.0,136.1072,136.1238,135.9995,136.016,14791.0
2017-11-06 13:05:00,164.06,164.16,164.06,164.16,11085.0,136.0243,136.1072,136.0243,136.1072,11085.0
2017-11-06 13:10:00,164.17,164.21,164.12,164.15,21510.0,136.1155,136.1487,136.0741,136.099,21510.0
2017-11-06 13:15:00,164.16,164.23,164.12,164.17,19769.0,136.1072,136.1653,136.0741,136.1155,19769.0
2017-11-06 13:20:00,164.18,164.18,164.02,164.03,18153.0,136.1238,136.1238,135.9912,135.9995,18153.0
2017-11-06 13:25:00,164.02,164.07,164.02,164.05,21421.0,135.9912,136.0326,135.9912,136.016,21421.0
2017-11-06 13:30:00,164.06,164.26,164.01,164.23,45876.0,136.0243,136.1902,135.9829,136.1653,45876.0
2017-11-06 13:35:00,164.22,164.3,164.18,164.27,21777.0,136.157,136.2233,136.1238,136.1985,21777.0
2017-11-06 13:40:00,164.28,164.31,164.21,164.23,19635.0,136.2067,136.2316,136.1487,136.1653,19635.0
2017-11-06 13:45:00,164.23,164.23,164.17,164.2,23802.0,136.1653,136.1653,136.1155,136.1404,23802.0
2017-11-06 13:50:00,164.2,164.24,164.18,164.21,16002.0,136.1404,136.1736,136.1238,136.1487,16002.0
2017-11-06 13:55:00,164.21,164.22,164.14,164.17,23222.0,136.1487,136.157,136.0907,136.1155,23222.0
2017-11-06 14:00:00,164.16,164.25,164.14,164.23,34090.0,136.1072,136.1819,136.0907,136.1653,34090.0
2017-11-06 14:05:00,164.23,164.25,164.09,164.13,28967.0,136.1653,136.1819,136.0492,136.0824,28967.0
2017-11-06 14:10:00,164.14,164.18,164.13,164.17,13749.0,136.0907,136.1238,136.0824,136.1155,13749.0
2017-11-06 14:15:00,164.17,164.32,164.17,164.27,24586.0,136.1155,136.2399,136.1155,136.1985,24586.0
2017-11-06 14:20:00,164.27,164.32,164.22,164.32,22290.0,136.1985,136.2399,136.157,136.2399,22290.0
2017-11-06 14:25:00,164.31,164.37,164.29,164.3,24737.0,136.2316,136.2814,136.215,136.2233,24737.0
2017-11-06 14:30:00,164.29,164.29,164.03,164.04,26875.0,136.215,136.215,135.9995,136.0078,26875.0
2017-11-06 14:35:00,164.04,164.25,164.04,164.1,39787.0,136.0078,136.1819,136.0078,136.0575,39787.0
2017-11-06 14:40:00,164.1,164.17,164.02,164.16,53154.0,136.0575,136.1155,135.9912,136.1072,53154.0
2017-11-06 14:45:00,164.17,164.27,164.15,164.27,23739.0,136.1155,136.1985,136.099,136.1985,23739.0
2017-11-06 14:50:00,164.29,164.29,164.18,164.22,22506.0,136.215,136.215,136.1238,136.157,22506.0
2017-11-06 14:55:00,164.24,164.3,164.23,164.28,17438.0,136.1736,136.2233,136.1653,136.2067,17438.0
2017-11-06 15:00:00,164.28,164.39,164.25,164.37,27578.0,136.2067,136.2979,136.1819,136.2814,27578.0
2017-11-06 15:05:00,164.37,164.4,164.29,164.33,32844.0,136.2814,136.3062,136.215,136.2482,32844.0
2017-11-06 15:10:00,164.33,164.36,164.26,164.28,24424.0,136.2482,136.2731,136.1902,136.2067,24424.0
2017-11-06 15:15:00,164.28,164.43,164.25,164.35,23455.0,136.2067,136.3311,136.1819,136.2648,23455.0
2017-11-06 15:20:00,164.35,164.49,164.35,164.48,32252.0,136.2648,136.3809,136.2648,136.3726,32252.0
2017-11-06 15:25:00,164.49,164.51,164.4,164.41,30844.0,136.3809,136.3974,136.3062,136.3145,30844.0
2017-11-06 15:30:00,164.4,164.48,164.39,164.41,36652.0,136.3062,136.3726,136.2979,136.3145,36652.0
2017-11-06 15:35:00,164.4,164.42,164.28,164.33,42704.0,136.3062,136.3228,136.2067,136.2482,42704.0
2017-11-06 15:40:00,164.34,164.34,164.19,164.27,34752.0,136.2565,136.2565,136.1321,136.1985,34752.0
2017-11-06 15:45:00,164.26,164.27,164.19,164.22,44689.0,136.1902,136.1985,136.1321,136.157,44689.0
2017-11-06 15:50:00,164.21,164.21,164.07,164.11,60519.0,136.1487,136.1487,136.0326,136.0658,60519.0
2017-11-06 15:55:00,164.11,164.22,164.04,164.22,151181.0,136.0658,136.157,136.0078,136.157,151181.0
2017-11-07 09:30:00,164.09,164.4,163.34,163.81,97873.0,136.0492,136.3062,135.4274,135.8171,97873.0
2017-11-07 09:35:00,163.78,164.1,163.36,163.49,63601.0,135.7922,136.0575,135.444,135.5517,63601.0
2017-11-07 09:40:00,163.48,163.49,163.13,163.41,66628.0,135.5435,135.5517,135.2533,135.4854,66628.0
2017-11-07 09:45:00,163.47,163.91,163.36,163.85,39625.0,135.5352,135.9,135.444,135.8502,39625.0
2017-11-07 09:50:00,163.85,164.37,163.85,164.12,51942.0,135.8502,136.2814,135.8502,136.0741,51942.0
2017-11-07 09:55:00,164.14,164.23,164.01,164.07,36429.0,136.0907,136.1653,135.9829,136.0326,36429.0
2017-11-07 10:00:00,164.03,164.13,163.91,163.94,76360.0,135.9995,136.0824,135.9,135.9248,76360.0
2017-11-07 10:05:00,163.92,164.09,163.84,163.97,37623.0,135.9083,136.0492,135.8419,135.9497,37623.0
2017-11-07 10:10:00,163.96,164.05,163.79,163.91,30065.0,135.9414,136.016,135.8005,135.9,30065.0
2017-11-07 10:15:00,163.95,163.95,163.53,163.53,53049.0,135.9331,135.9331,135.5849,135.5849,53049.0
2017-11-07 10:20:00,163.53,163.73,163.27,163.48,61340.0,135.5849,135.7507,135.3693,135.5435,61340.0
2017-11-07 10:25:00,163.5,163.51,163.2,163.29,73227.0,135.56,135.5683,135.3113,135.3859,73227.0
2017-11-07 10:30:00,163.31,163.63,163.27,163.63,48069.0,135.4025,135.6678,135.3693,135.6678,48069.0
2017-11-07 10:35:00,163.65,163.87,163.65,163.74,29661.0,135.6844,135.8668,135.6844,135.759,29661.0
2017-11-07 10:40:00,163.75,163.83,163.58,163.58,19748.0,135.7673,135.8336,135.6264,135.6264,19748.0
2017-11-07 10:45:00,163.6,163.69,163.52,163.62,16873.0,135.6429,135.7176,135.5766,135.6595,16873.0
2017-11-07 10:50:00,163.61,163.63,163.44,163.47,21306.0,135.6512,135.6678,135.5103,135.5352,21306.0
2017-11-07 10:55:00,163.48,163.64,163.47,163.63,15069.0,135.5435,135.6761,135.5352,135.6678,15069.0
2017-11-07 11:00:00,163.63,163.81,163.62,163.76,17414.0,135.6678,135.8171,135.6595,135.7756,17414.0
2017-11-07 11:05:00,163.77,163.8,163.62,163.7,16345.0,135.7839,135.8088,135.6595,135.7259,16345.0
2017-11-07 11:10:00,163.72,163.8,163.71,163.75,18687.0,135.7424,135.8088,135.7341,135.7673,18687.0
2017-11-07 11:15:00,163.74,163.76,163.57,163.6,16247.0,135.759,135.7756,135.6181,135.6429,16247.0
2017-11-07 11:20:00,163.6,163.8,163.59,163.75,20184.0,135.6429,135.8088,135.6347,135.7673,20184.0
2017-11-07 11:25:00,163.75,163.76,163.61,163.66,31938.0,135.7673,135.7756,135.6512,135.6927,31938.0
2017-11-07 11:30:00,163.68,163.7,163.49,163.49,40847.0,135.7093,135.7259,135.5517,135.5517,40847.0
2017-11-07 11:35:00,163.49,163.54,163.37,163.39,28072.0,135.5517,135.5932,135.4522,135.4688,28072.0
2017-11-07 11:40:00,163.41,163.63,163.4,163.56,32706.0,135.4854,135.6678,135.4771,135.6098,32706.0
2017-11-07 11:45:00,163.55,163.61,163.42,163.44,48521.0,135.6015,135.6512,135.4937,135.5103,48521.0
2017-11-07 11:50:00,163.43,163.44,163.09,163.09,34997.0,135.502,135.5103,135.2201,135.2201,34997.0
2017-11-07 11:55:00,163.07,163.17,162.89,162.9,33429.0,135.2035,135.2864,135.0543,135.0626,33429.0
2017-11-07 12:00:00,162.9,163.02,162.83,162.95,38504.0,135.0626,135.1621,135.0045,135.104,38504.0
2017-11-07 12:05:00,162.96,163.16,162.96,163.11,45264.0,135.1123,135.2781,135.1123,135.2367,45264.0
2017-11-07 12:10:00,163.13,163.27,163.07,163.2,35079.0,135.2533,135.3693,135.2035,135.3113,35079.0
2017-11-07 12:15:00,163.22,163.3,163.14,163.25,16187.0,135.3279,135.3942,135.2616,135.3528,16187.0
2017-11-07 12:20:00,163.27,163.44,163.27,163.39,14383.0,135.3693,135.5103,135.3693,135.4688,14383.0
2017-11-07 12:25:00,163.39,163.54,163.39,163.51,16273.0,135.4688,135.5932,135.4688,135.5683,16273.0
2017-11-07 12:30:00,163.49,163.52,163.39,163.51,16508.0,135.5517,135.5766,135.4688,135.5683,16508.0
2017-11-07 12:35:00,163.51,163.58,163.4,163.55,24752.0,135.5683,135.6264,135.4771,135.6015,24752.0
2017-11-07 12:40:00,163.55,163.7,163.54,163.67,9272.0,135.6015,135.7259,135.5932,135.701,9272.0
2017-11-07 12:45:00,163.65,163.65,163.58,163.63,18115.0,135.6844,135.6844,135.6264,135.6678,18115.0
2017-11-07 12:50:00,163.64,163.68,163.53,163.57,15461.0,135.6761,135.7093,135.5849,135.6181,15461.0
2017-11-07 12:55:00,163.57,163.6,163.51,163.57,10474.0,135.6181,135.6429,135.5683,135.6181,10474.0
2017-11-07 13:00:00,163.56,163.62,163.51,163.62,20249.0,135.6098,135.6595,135.5683,135.6595,20249.0
2017-11-07 13:05:00,163.6,163.64,163.57,163.62,10141.0,135.6429,135.6761,135.6181,135.6595,10141.0
2017-11-07 13:10:00,163.63,163.7,163.56,163.57,15227.0,135.6678,135.7259,135.6098,135.6181,15227.0
2017-11-07 13:15:00,163.58,163.68,163.56,163.68,12476.0,135.6264,135.7093,135.6098,135.7093,12476.0
2017-11-07 13:20:00,163.67,163.68,163.55,163.56,16632.0,135.701,135.7093,135.6015,135.6098,16632.0
2017-11-07 13:25:00,163.56,163.57,163.48,163.51,25727.0,135.6098,135.6181,135.5435,135.5683,25727.0
2017-11-07 13:30:00,163.53,163.58,163.5,163.54,35394.0,135.5849,135.6264,135.56,135.5932,35394.0
2017-11-07 13:35:00,163.53,163.56,163.5,163.52,8641.0,135.5849,135.6098,135.56,135.5766,8641.0
2017-11-07 13:40:00,163.53,163.72,163.53,163.71,14131.0,135.5849,135.7424,135.5849,135.7341,14131.0
2017-11-07 13:45:00,163.7,163.77,163.64,163.77,13187.0,135.7259,135.7839,135.6761,135.7839,13187.0
2017-11-07 13:50:00,163.76,163.84,163.69,163.78,13295.0,135.7756,135.8419,135.7176,135.7922,13295.0
2017-11-07 13:55:00,163.78,163.79,163.7,163.71,11188.0,135.7922,135.8005,135.7259,135.7341,11188.0
2017-11-07 14:00:00,163.71,163.71,163.54,163.54,14652.0,135.7341,135.7341,135.5932,135.5932,14652.0
2017-11-07 14:05:00,163.53,163.61,163.51,163.55,16793.0,135.5849,135.6512,135.5683,135.6015,16793.0
2017-11-07 14:10:00,163.54,163.59,163.46,163.47,15470.0,135.5932,135.6347,135.5269,135.5352,15470.0
2017-11-07 14:15:00,163.46,163.52,163.4,163.44,19308.0,135.5269,135.5766,135.4771,135.5103,19308.0
2017-11-07 14:20:00,163.44,163.58,163.42,163.56,20200.0,135.5103,135.6264,135.4937,135.6098,20200.0
2017-11-07 14:25:00,163.55,163.58,163.49,163.5,14268.0,135.6015,135.6264,135.5517,135.56,14268.0
2017-11-07 14:30:00,163.5,163.52,163.44,163.5,15614.0,135.56,135.5766,135.5103,135.56,15614.0
2017-11-07 14:35:00,163.5,163.68,163.5,163.67,16058.0,135.56,135.7093,135.56,135.701,16058.0
2017-11-07 14:40:00,163.67,163.68,163.53,163.55,24696.0,135.701,135.7093,135.5849,135.6015,24696.0
2017-11-07 14:45:00,163.54,163.63,163.5,163.62,16005.0,135.5932,135.6678,135.56,135.6595,16005.0
2017-11-07 14:50:00,163.63,163.65,163.59,163.62,16797.0,135.6678,135.6844,135.6347,135.6595,16797.0
2017-11-07 14:55:00,163.62,163.63,163.56,163.59,14335.0,135.6595,135.6678,135.6098,135.6347,14335.0
2017-11-07 15:00:00,163.59,163.6,163.48,163.51,29948.0,135.6347,135.6429,135.5435,135.5683,29948.0
2017-11-07 15:05:00,163.5,163.59,163.46,163.55,29759.0,135.56,135.6347,135.5269,135.6015,29759.0
2017-11-07 15:10:00,163.56,163.59,163.47,163.53,28881.0,135.6098,135.6347,135.5352,135.5849,28881.0
2017-11-07 15:15:00,163.53,163.61,163.49,163.61,24670.0,135.5849,135.6512,135.5517,135.6512,24670.0
2017-11-07 15:20:00,163.6,163.61,163.47,163.49,29888.0,135.6429,135.6512,135.5352,135.5517,29888.0
2017-11-07 15:25:00,163.48,163.56,163.42,163.51,20200.0,135.5435,135.6098,135.4937,135.5683,20200.0
2017-11-07 15:30:00,163.5,163.54,163.42,163.48,23354.0,135.56,135.5932,135.4937,135.5435,23354.0
2017-11-07 15:35:00,163.5,163.67,163.49,163.67,24186.0,135.56,135.701,135.5517,135.701,24186.0
2017-11-07 15:40:00,163.68,163.69,163.56,163.59,30875.0,135.7093,135.7176,135.6098,135.6347,30875.0
2017-11-07 15:45:00,163.6,163.64,163.56,163.64,31047.0,135.6429,135.6761,135.6098,135.6761,31047.0
2017-11-07 15:50:00,163.64,163.65,163.58,163.59,51542.0,135.6761,135.6844,135.6264,135.6347,51542.0
2017-11-07 15:55:00,163.6,163.67,163.58,163.67,83472.0,135.6429,135.701,135.6264,135.701,83472.0
2017-11-08 09:30:00,163.34,163.66,163.27,163.6,91978.0,135.4274,135.6927,135.3693,135.6429,91978.0
2017-11-08 09:35:00,163.63,163.81,163.56,163.59,35979.0,135.6678,135.8171,135.6098,135.6347,35979.0
2017-11-08 09:40:00,163.62,163.86,163.57,163.74,23068.0,135.6595,135.8585,135.6181,135.759,23068.0
2017-11-08 09:45:00,163.73,164.01,163.71,163.88,35632.0,135.7507,135.9829,135.7341,135.8751,35632.0
2017-11-08 09:50:00,163.89,164.09,163.89,164.01,18607.0,135.8834,136.0492,135.8834,135.9829,18607.0
2017-11-08 09:55:00,164.04,164.23,164.0,164.14,30876.0,136.0078,136.1653,135.9746,136.0907,30876.0
2017-11-08 10:00:00,164.17,164.34,164.08,164.27,25687.0,136.1155,136.2565,136.0409,136.1985,25687.0
2017-11-08 10:05:00,164.26,164.32,164.12,164.12,25264.0,136.1902,136.2399,136.0741,136.0741,25264.0
2017-11-08 10:10:00,164.09,164.1,163.91,163.93,22204.0,136.0492,136.0575,135.9,135.9166,22204.0
2017-11-08 10:15:00,163.95,164.14,163.94,164.02,22230.0,135.9331,136.0907,135.9248,135.9912,22230.0
2017-11-08 10:20:00,164.0,164.09,163.95,163.97,9583.0,135.9746,136.0492,135.9331,135.9497,9583.0
2017-11-08 10:25:00,163.96,164.04,163.82,163.97,15330.0,135.9414,136.0078,135.8253,135.9497,15330.0
2017-11-08 10:30:00,163.98,164.09,163.83,163.9,17181.0,135.958,136.0492,135.8336,135.8917,17181.0
2017-11-08 10:35:00,163.92,164.11,163.88,164.09,13678.0,135.9083,136.0658,135.8751,136.0492,13678.0
2017-11-08 10:40:00,164.09,164.17,164.0,164.16,23661.0,136.0492,136.1155,135.9746,136.1072,23661.0
2017-11-08 10:45:00,164.16,164.19,164.01,164.07,10863.0,136.1072,136.1321,135.9829,136.0326,10863.0
2017-11-08 10:50:00,164.1,164.31,164.1,164.28,15029.0,136.0575,136.2316,136.0575,136.2067,15029.0
2017-11-08 10:55:00,164.28,164.33,164.23,164.3,12542.0,136.2067,136.2482,136.1653,136.2233,12542.0
2017-11-08 11:00:00,164.31,164.37,164.26,164.26,18690.0,136.2316,136.2814,136.1902,136.1902,18690.0
2017-11-08 11:05:00,164.28,164.34,164.26,164.26,17507.0,136.2067,136.2565,136.1902,136.1902,17507.0
2017-11-08 11:10:00,164.27,164.43,164.24,164.43,48823.0,136.1985,136.3311,136.1736,136.3311,48823.0
2017-11-08 11:15:00,164.44,164.67,164.43,164.51,24981.0,136.3394,136.5301,136.3311,136.3974,24981.0
2017-11-08 11:20:00,164.53,164.53,164.21,164.38,19583.0,136.414,136.414,136.1487,136.2897,19583.0
2017-11-08 11:25:00,164.39,164.52,164.38,164.51,12743.0,136.2979,136.4057,136.2897,136.3974,12743.0
2017-11-08 11:30:00,164.56,164.61,164.54,164.57,19842.0,136.4389,136.4803,136.4223,136.4472,19842.0
2017-11-08 11:35:00,164.59,164.61,164.49,164.52,21335.0,136.4638,136.4803,136.3809,136.4057,21335.0
2017-11-08 11:40:00,164.49,164.5,164.39,164.46,14704.0,136.3809,136.3891,136.2979,136.356,14704.0
2017-11-08 11:45:00,164.46,164.48,164.26,164.29,23014.0,136.356,136.3726,136.1902,136.215,23014.0
2017-11-08 11:50:00,164.29,164.43,164.26,164.43,12222.0,136.215,136.3311,136.1902,136.3311,12222.0
2017-11-08 11:55:00,164.46,164.57,164.43,164.57,16167.0,136.356,136.4472,136.3311,136.4472,16167.0
2017-11-08 12:00:00,164.58,164.6,164.35,164.35,16572.0,136.4555,136.4721,136.2648,136.2648,16572.0
2017-11-08 12:05:00,164.36,164.4,164.12,164.12,24245.0,136.2731,136.3062,136.0741,136.0741,24245.0
2017-11-08 12:10:00,164.13,164.17,164.11,164.17,8558.0,136.0824,136.1155,136.0658,136.1155,8558.0
2017-11-08 12:15:00,164.17,164.24,164.12,164.17,17699.0,136.1155,136.1736,136.0741,136.1155,17699.0
2017-11-08 12:20:00,164.17,164.22,164.1,164.19,10263.0,136.1155,136.157,136.0575,136.1321,10263.0
2017-11-08 12:25:00,164.2,164.29,164.2,164.29,7742.0,136.1404,136.215,136.1404,136.215,7742.0
2017-11-08 12:30:00,164.28,164.42,164.28,164.39,10492.0,136.2067,136.3228,136.2067,136.2979,10492.0
2017-11-08 12:35:00,164.37,164.44,164.32,164.38,18404.0,136.2814,136.3394,136.2399,136.2897,18404.0
2017-11-08 12:40:00,164.38,164.38,164.2,164.28,17141.0,136.2897,136.2897,136.1404,136.2067,17141.0
2017-11-08 12:45:00,164.29,164.35,164.25,164.32,10976.0,136.215,136.2648,136.1819,136.2399,10976.0
2017-11-08 12:50:00,164.33,164.33,164.24,164.31,12738.0,136.2482,136.2482,136.1736,136.2316,12738.0
2017-11-08 12:55:00,164.31,164.4,164.31,164.33,15569.0,136.2316,136.3062,136.2316,136.2482,15569.0
2017-11-08 13:00:00,164.35,164.48,164.34,164.48,46128.0,136.2648,136.3726,136.2565,136.3726,46128.0
2017-11-08 13:05:00,164.49,164.56,164.44,164.55,19452.0,136.3809,136.4389,136.3394,136.4306,19452.0
2017-11-08 13:10:00,164.57,164.64,164.53,164.53,11062.0,136.4472,136.5052,136.414,136.414,11062.0
2017-11-08 13:15:00,164.53,164.59,164.43,164.46,16839.0,136.414,136.4638,136.3311,136.356,16839.0
2017-11-08 13:20:00,164.43,164.48,164.38,164.4,12601.0,136.3311,136.3726,136.2897,136.3062,12601.0
2017-11-08 13:25:00,164.41,164.45,164.38,164.43,17718.0,136.3145,136.3477,136.2897,136.3311,17718.0
2017-11-08 13:30:00,164.43,164.61,164.4,164.6,20858.0,136.3311,136.4803,136.3062,136.4721,20858.0
2017-11-08 13:35:00,164.6,164.68,164.58,164.64,14136.0,136.4721,136.5384,136.4555,136.5052,14136.0
2017-11-08 13:40:00,164.64,164.67,164.53,164.53,22450.0,136.5052,136.5301,136.414,136.414,22450.0
2017-11-08 13:45:00,164.52,164.53,164.47,164.52,13110.0,136.4057,136.414,136.3643,136.4057,13110.0
2017-11-08 13:50:00,164.53,164.55,164.47,164.52,9052.0,136.414,136.4306,136.3643,136.4057,9052.0
2017-11-08 13:55:00,164.52,164.57,164.47,164.52,17190.0,136.4057,136.4472,136.3643,136.4057,17190.0
2017-11-08 14:00:00,164.53,164.59,164.52,164.57,18799.0,136.414,136.4638,136.4057,136.4472,18799.0
2017-11-08 14:05:00,164.57,164.57,164.52,164.55,20207.0,136.4472,136.4472,136.4057,136.4306,20207.0
2017-11-08 14:10:00,164.55,164.55,164.48,164.48,28707.0,136.4306,136.4306,136.3726,136.3726,28707.0
2017-11-08 14:15:00,164.49,164.49,164.38,164.46,27486.0,136.3809,136.3809,136.2897,136.356,27486.0
2017-11-08 14:20:00,164.48,164.49,164.41,164.42,16539.0,136.3726,136.3809,136.3145,136.3228,16539.0
2017-11-08 14:25:00,164.42,164.42,164.29,164.32,21973.0,136.3228,136.3228,136.215,136.2399,21973.0
2017-11-08 14:30:00,164.31,164.39,164.29,164.37,15976.0,136.2316,136.2979,136.215,136.2814,15976.0
2017-11-08 14:35:00,164.4,164.43,164.24,164.25,20326.0,136.3062,136.3311,136.1736,136.1819,20326.0
2017-11-08 14:40:00,164.24,164.26,164.17,164.19,16679.0,136.1736,136.1902,136.1155,136.1321,16679.0
2017-11-08 14:45:00,164.18,164.27,164.12,164.27,18588.0,136.1238,136.1985,136.0741,136.1985,18588.0
2017-11-08 14:50:00,164.26,164.26,164.19,164.19,15772.0,136.1902,136.1902,136.1321,136.1321,15772.0
2017-11-08 14:55:00,164.19,164.26,164.19,164.19,20551.0,136.1321,136.1902,136.1321,136.1321,20551.0
2017-11-08 15:00:00,164.2,164.23,164.19,164.22,15737.0,136.1404,136.1653,136.1321,136.157,15737.0
2017-11-08 15:05:00,164.19,164.22,164.16,164.19,17883.0,136.1321,136.157,136.1072,136.1321,17883.0
2017-11-08 15:10:00,164.19,164.25,164.19,164.22,78471.0,136.1321,136.1819,136.1321,136.157,78471.0
2017-11-08 15:15:00,164.22,164.33,164.17,164.29,40876.0,136.157,136.2482,136.1155,136.215,40876.0
2017-11-08 15:20:00,164.29,164.29,164.11,164.15,24878.0,136.215,136.215,136.0658,136.099,24878.0
2017-11-08 15:25:00,164.16,164.23,164.13,164.23,30633.0,136.1072,136.1653,136.0824,136.1653,30633.0
2017-11-08 15:30:00,164.23,164.26,164.15,164.26,36626.0,136.1653,136.1902,136.099,136.1902,36626.0
2017-11-08 15:35:00,164.28,164.32,164.23,164.28,29700.0,136.2067,136.2399,136.1653,136.2067,29700.0
2017-11-08 15:40:00,164.29,164.37,164.25,164.29,40613.0,136.215,136.2814,136.1819,136.215,40613.0
2017-11-08 15:45:00,164.29,164.31,164.1,164.12,51909.0,136.215,136.2316,136.0575,136.0741,51909.0
2017-11-08 15:50:00,164.12,164.13,164.01,164.02,52196.0,136.0741,136.0824,135.9829,135.9912,52196.0
2017-11-08 15:55:00,164.03,164.11,164.0,164.06,138326.0,135.9995,136.0658,135.9746,136.0243,138326.0
2017-11-09 09:30:00,164.1,164.1,163.3,163.31,84844.0,136.0575,136.0575,135.3942,135.4025,84844.0
2017-11-09 09:35:00,163.31,163.83,163.15,163.72,45572.0,135.4025,135.8336,135.2698,135.7424,45572.0
2017-11-09 09:40:00,163.72,163.83,163.62,163.77,24609.0,135.7424,135.8336,135.6595,135.7839,24609.0
2017-11-09 09:45:00,163.73,163.98,163.34,163.34,40397.0,135.7507,135.958,135.4274,135.4274,40397.0
2017-11-09 09:50:00,163.34,163.58,163.09,163.53,30938.0,135.4274,135.6264,135.2201,135.5849,30938.0
2017-11-09 09:55:00,163.5,163.55,163.37,163.51,15946.0,135.56,135.6015,135.4522,135.5683,15946.0
2017-11-09 10:00:00,163.56,163.95,163.56,163.68,30845.0,135.6098,135.9331,135.6098,135.7093,30845.0
2017-11-09 10:05:00,163.69,164.0,163.62,163.99,29373.0,135.7176,135.9746,135.6595,135.9663,29373.0
2017-11-09 10:10:00,163.98,164.08,163.89,163.9,18527.0,135.958,136.0409,135.8834,135.8917,18527.0
2017-11-09 10:15:00,163.9,164.0,163.77,163.92,19329.0,135.8917,135.9746,135.7839,135.9083,19329.0
2017-11-09 10:20:00,163.95,164.14,163.89,163.93,25718.0,135.9331,136.0907,135.8834,135.9166,25718.0
2017-11-09 10:25:00,163.9,164.02,163.83,163.87,27291.0,135.8917,135.9912,135.8336,135.8668,27291.0
2017-11-09 10:30:00,163.89,163.91,163.75,163.78,28921.0,135.8834,135.9,135.7673,135.7922,28921.0
2017-11-09 10:35:00,163.78,163.78,163.64,163.75,33014.0,135.7922,135.7922,135.6761,135.7673,33014.0
2017-11-09 10:40:00,163.74,163.82,163.62,163.74,35039.0,135.759,135.8253,135.6595,135.759,35039.0
2017-11-09 10:45:00,163.74,163.76,163.65,163.7,20533.0,135.759,135.7756,135.6844,135.7259,20533.0
2017-11-09 10:50:00,163.7,163.83,163.7,163.81,26988.0,135.7259,135.8336,135.7259,135.8171,26988.0
2017-11-09 10:55:00,163.81,163.81,163.67,163.71,19925.0,135.8171,135.8171,135.701,135.7341,19925.0
2017-11-09 11:00:00,163.71,163.73,163.65,163.72,22787.0,135.7341,135.7507,135.6844,135.7424,22787.0
2017-11-09 11:05:00,163.72,163.91,163.72,163.83,36736.0,135.7424,135.9,135.7424,135.8336,36736.0
2017-11-09 11:10:00,163.84,163.97,163.78,163.91,35307.0,135.8419,135.9497,135.7922,135.9,35307.0
2017-11-09 11:15:00,163.93,163.99,163.88,163.96,18292.0,135.9166,135.9663,135.8751,135.9414,18292.0
2017-11-09 11:20:00,163.97,163.97,163.69,163.71,15971.0,135.9497,135.9497,135.7176,135.7341,15971.0
2017-11-09 11:25:00,163.71,163.77,163.54,163.68,15433.0,135.7341,135.7839,135.5932,135.7093,15433.0
2017-11-09 11:30:00,163.64,163.72,163.59,163.66,11958.0,135.6761,135.7424,135.6347,135.6927,11958.0
2017-11-09 11:35:00,163.66,163.71,163.6,163.6,15494.0,135.6927,135.7341,135.6429,135.6429,15494.0
2017-11-09 11:40:00,163.6,163.63,163.54,163.54,13400.0,135.6429,135.6678,135.5932,135.5932,13400.0
2017-11-09 11:45:00,163.52,163.54,163.31,163.38,22210.0,135.5766,135.5932,135.4025,135.4605,22210.0
2017-11-09 11:50:00,163.39,163.4,163.17,163.36,23410.0,135.4688,135.4771,135.2864,135.444,23410.0
2017-11-09 11:55:00,163.37,163.45,163.28,163.36,33866.0,135.4522,135.5186,135.3776,135.444,33866.0
2017-11-09 12:00:00,163.35,163.35,163.1,163.15,25958.0,135.4357,135.4357,135.2284,135.2698,25958.0
2017-11-09 12:05:00,163.15,163.23,162.84,162.84,58626.0,135.2698,135.3362,135.0128,135.0128,58626.0
2017-11-09 12:10:00,162.83,162.84,162.6,162.62,51757.0,135.0045,135.0128,134.8138,134.8304,51757.0
2017-11-09 12:15:00,162.62,162.96,162.56,162.9,28254.0,134.8304,135.1123,134.7807,135.0626,28254.0
2017-11-09 12:20:00,162.91,162.95,162.72,162.74,24435.0,135.0709,135.104,134.9133,134.9299,24435.0
2017-11-09 12:25:00,162.72,162.93,162.6,162.73,53245.0,134.9133,135.0874,134.8138,134.9216,53245.0
2017-11-09 12:30:00,162.67,162.67,162.35,162.49,51287.0,134.8719,134.8719,134.6066,134.7226,51287.0
2017-11-09 12:35:00,162.47,162.64,162.47,162.56,33634.0,134.706,134.847,134.706,134.7807,33634.0
2017-11-09 12:40:00,162.56,162.6,162.43,162.54,38687.0,134.7807,134.8138,134.6729,134.7641,38687.0
2017-11-09 12:45:00,162.55,162.63,162.28,162.59,34155.0,134.7724,134.8387,134.5485,134.8055,34155.0
2017-11-09 12:50:00,162.59,162.72,162.53,162.7,25870.0,134.8055,134.9133,134.7558,134.8967,25870.0
2017-11-09 12:55:00,162.69,162.97,162.69,162.92,17762.0,134.8885,135.1206,134.8885,135.0791,17762.0
2017-11-09 13:00:00,162.91,162.93,162.83,162.93,11826.0,135.0709,135.0874,135.0045,135.0874,11826.0
2017-11-09 13:05:00,162.95,163.06,162.91,163.06,11246.0,135.104,135.1952,135.0709,135.1952,11246.0
2017-11-09 13:10:00,163.07,163.21,163.04,163.19,15636.0,135.2035,135.3196,135.1786,135.303,15636.0
2017-11-09 13:15:00,163.19,163.3,163.18,163.23,20203.0,135.303,135.3942,135.2947,135.3362,20203.0
2017-11-09 13:20:00,163.26,163.36,163.14,163.17,16994.0,135.361,135.444,135.2616,135.2864,16994.0
2017-11-09 13:25:00,163.18,163.34,163.17,163.28,18273.0,135.2947,135.4274,135.2864,135.3776,18273.0
2017-11-09 13:30:00,163.28,163.39,163.28,163.32,23297.0,135.3776,135.4688,135.3776,135.4108,23297.0
2017-11-09 13:35:00,163.32,163.45,163.25,163.27,19504.0,135.4108,135.5186,135.3528,135.3693,19504.0
2017-11-09 13:40:00,163.27,163.31,163.2,163.28,16963.0,135.3693,135.4025,135.3113,135.3776,16963.0
2017-11-09 13:45:00,163.3,163.3,163.21,163.25,27587.0,135.3942,135.3942,135.3196,135.3528,27587.0
2017-11-09 13:50:00,163.26,163.31,163.24,163.3,16103.0,135.361,135.4025,135.3445,135.3942,16103.0
2017-11-09 13:55:00,163.3,163.31,163.24,163.24,15704.0,135.3942,135.4025,135.3445,135.3445,15704.0
2017-11-09 14:00:00,163.24,163.36,163.23,163.35,29103.0,135.3445,135.444,135.3362,135.4357,29103.0
2017-11-09 14:05:00,163.34,163.51,163.34,163.41,27331.0,135.4274,135.5683,135.4274,135.4854,27331.0
2017-11-09 14:10:00,163.4,163.55,163.35,163.49,43005.0,135.4771,135.6015,135.4357,135.5517,43005.0
2017-11-09 14:15:00,163.49,163.5,163.41,163.42,18829.0,135.5517,135.56,135.4854,135.4937,18829.0
2017-11-09 14:20:00,163.42,163.49,163.42,163.43,21108.0,135.4937,135.5517,135.4937,135.502,21108.0
2017-11-09 14:25:00,163.43,163.49,163.4,163.45,19567.0,135.502,135.5517,135.4771,135.5186,19567.0
2017-11-09 14:30:00,163.45,163.49,163.32,163.32,36175.0,135.5186,135.5517,135.4108,135.4108,36175.0
2017-11-09 14:35:00,163.34,163.34,163.17,163.17,18548.0,135.4274,135.4274,135.2864,135.2864,18548.0
2017-11-09 14:40:00,163.18,163.21,163.14,163.19,45300.0,135.2947,135.3196,135.2616,135.303,45300.0
2017-11-09 14:45:00,163.19,163.21,163.15,163.21,30286.0,135.303,135.3196,135.2698,135.3196,30286.0
2017-11-09 14:50:00,163.22,163.27,163.19,163.25,25532.0,135.3279,135.3693,135.303,135.3528,25532.0
2017-11-09 14:55:00,163.25,163.26,163.2,163.2,14811.0,135.3528,135.361,135.3113,135.3113,14811.0
2017-11-09 15:00:00,163.19,163.28,163.19,163.24,28183.0,135.303,135.3776,135.303,135.3445,28183.0
2017-11-09 15:05:00,163.23,163.31,163.22,163.29,25832.0,135.3362,135.4025,135.3279,135.3859,25832.0
2017-11-09 15:10:00,163.29,163.35,163.23,163.27,38701.0,135.3859,135.4357,135.3362,135.3693,38701.0
2017-11-09 15:15:00,163.27,163.27,163.18,163.25,25315.0,135.3693,135.3693,135.2947,135.3528,25315.0
2017-11-09 15:20:00,163.24,163.31,163.21,163.23,39146.0,135.3445,135.4025,135.3196,135.3362,39146.0
2017-11-09 15:25:00,163.23,163.31,163.21,163.3,38252.0,135.3362,135.4025,135.3196,135.3942,38252.0
2017-11-09 15:30:00,163.3,163.36,163.28,163.29,38798.0,135.3942,135.444,135.3776,135.3859,38798.0
2017-11-09 15:35:00,163.29,163.46,163.28,163.46,49311.0,135.3859,135.5269,135.3776,135.5269,49311.0
2017-11-09 15:40:00,163.47,163.5,163.35,163.39,70806.0,135.5352,135.56,135.4357,135.4688,70806.0
2017-11-09 15:45:00,163.39,163.41,163.33,163.34,67740.0,135.4688,135.4854,135.4191,135.4274,67740.0
2017-11-09 15:50:00,163.34,163.35,163.24,163.27,93628.0,135.4274,135.4357,135.3445,135.3693,93628.0
2017-11-09 15:55:00,163.27,163.38,163.03,163.24,365536.0,135.3693,135.4605,135.1704,135.3445,365536.0
2017-11-10 09:30:00,163.34,163.48,162.93,163.31,112701.0,135.4274,135.5435,135.0874,135.4025,112701.0
2017-11-10 09:35:00,163.31,163.55,163.15,163.49,44976.0,135.4025,135.6015,135.2698,135.5517,44976.0
2017-11-10 09:40:00,163.52,163.7,163.38,163.69,37706.0,135.5766,135.7259,135.4605,135.7176,37706.0
2017-11-10 09:45:00,163.67,163.8,163.53,163.72,20929.0,135.701,135.8088,135.5849,135.7424,20929.0
2017-11-10 09:50:00,163.77,164.09,163.76,164.0,36808.0,135.7839,136.0492,135.7756,135.9746,36808.0
2017-11-10 09:55:00,163.96,164.08,163.94,163.98,26073.0,135.9414,136.0409,135.9248,135.958,26073.0
2017-11-10 10:00:00,164.02,164.09,163.86,164.0,37907.0,135.9912,136.0492,135.8585,135.9746,37907.0
2017-11-10 10:05:00,164.03,164.26,163.93,164.21,36221.0,135.9995,136.1902,135.9166,136.1487,36221.0
2017-11-10 10:10:00,164.23,164.47,164.18,164.46,61547.0,136.1653,136.3643,136.1238,136.356,61547.0
2017-11-10 10:15:00,164.48,164.58,164.34,164.41,46629.0,136.3726,136.4555,136.2565,136.3145,46629.0
2017-11-10 10:20:00,164.4,164.4,163.92,164.09,43515.0,136.3062,136.3062,135.9083,136.0492,43515.0
2017-11-10 10:25:00,164.13,164.29,164.08,164.08,22297.0,136.0824,136.215,136.0409,136.0409,22297.0
2017-11-10 10:30:00,164.09,164.1,163.8,163.91,29738.0,136.0492,136.0575,135.8088,135.9,29738.0
2017-11-10 10:35:00,163.88,163.99,163.79,163.87,16619.0,135.8751,135.9663,135.8005,135.8668,16619.0
2017-11-10 10:40:00,163.88,164.03,163.86,164.02,24409.0,135.8751,135.9995,135.8585,135.9912,24409.0
2017-11-10 10:45:00,164.04,164.1,163.88,163.91,28205.0,136.0078,136.0575,135.8751,135.9,28205.0
2017-11-10 10:50:00,163.93,163.98,163.86,163.93,17548.0,135.9166,135.958,135.8585,135.9166,17548.0
2017-11-10 10:55:00,163.95,164.09,163.95,164.09,49437.0,135.9331,136.0492,135.9331,136.0492,49437.0
2017-11-10 11:00:00,164.09,164.09,163.9,164.01,29687.0,136.0492,136.0492,135.8917,135.9829,29687.0
2017-11-10 11:05:00,164.01,164.14,164.0,164.14,21173.0,135.9829,136.0907,135.9746,136.0907,21173.0
2017-11-10 11:10:00,164.17,164.41,164.17,164.35,30011.0,136.1155,136.3145,136.1155,136.2648,30011.0
2017-11-10 11:15:00,164.37,164.42,164.18,164.25,16360.0,136.2814,136.3228,136.1238,136.1819,16360.0
2017-11-10 11:20:00,164.24,164.24,164.1,164.17,14501.0,136.1736,136.1736,136.0575,136.1155,14501.0
2017-11-10 11:25:00,164.18,164.23,164.07,164.14,15341.0,136.1238,136.1653,136.0326,136.0907,15341.0
2017-11-10 11:30:00,164.14,164.14,164.05,164.06,17830.0,136.0907,136.0907,136.016,136.0243,17830.0
2017-11-10 11:35:00,164.05,164.07,164.01,164.03,11106.0,136.016,136.0326,135.9829,135.9995,11106.0
2017-11-10 11:40:00,164.02,164.05,163.9,163.9,24541.0,135.9912,136.016,135.8917,135.8917,24541.0
2017-11-10 11:45:00,163.91,164.22,163.87,164.19,42619.0,135.9,136.157,135.8668,136.1321,42619.0
2017-11-10 11:50:00,164.18,164.2,164.07,164.19,17307.0,136.1238,136.1404,136.0326,136.1321,17307.0
2017-11-10 11:55:00,164.2,164.46,164.18,164.44,51936.0,136.1404,136.356,136.1238,136.3394,51936.0
2017-11-10 12:00:00,164.43,164.46,164.18,164.23,20294.0,136.3311,136.356,136.1238,136.1653,20294.0
2017-11-10 12:05:00,164.23,164.34,164.11,164.17,16456.0,136.1653,136.2565,136.0658,136.1155,16456.0
2017-11-10 12:10:00,164.16,164.31,164.16,164.26,12057.0,136.1072,136.2316,136.1072,136.1902,12057.0
2017-11-10 12:15:00,164.25,164.32,164.19,164.32,16710.0,136.1819,136.2399,136.1321,136.2399,16710.0
2017-11-10 12:20:00,164.32,164.43,164.31,164.41,17970.0,136.2399,136.3311,136.2316,136.3145,17970.0
2017-11-10 12:25:00,164.42,164.43,164.36,164.42,14879.0,136.3228,136.3311,136.2731,136.3228,14879.0
2017-11-10 12:30:00,164.41,164.41,164.36,164.37,12800.0,136.3145,136.3145,136.2731,136.2814,12800.0
2017-11-10 12:35:00,164.36,164.36,164.24,164.24,20385.0,136.2731,136.2731,136.1736,136.1736,20385.0
2017-11-10 12:40:00,164.25,164.26,164.06,164.06,26209.0,136.1819,136.1902,136.0243,136.0243,26209.0
2017-11-10 12:45:00,164.05,164.06,163.98,164.02,17366.0,136.016,136.0243,135.958,135.9912,17366.0
2017-11-10 12:50:00,164.03,164.15,164.03,164.15,10282.0,135.9995,136.099,135.9995,136.099,10282.0
2017-11-10 12:55:00,164.17,164.18,163.95,163.95,7824.0,136.1155,136.1238,135.9331,135.9331,7824.0
2017-11-10 13:00:00,163.95,164.17,163.95,164.15,24427.0,135.9331,136.1155,135.9331,136.099,24427.0
2017-11-10 13:05:00,164.15,164.2,164.05,164.2,11386.0,136.099,136.1404,136.016,136.1404,11386.0
2017-11-10 13:10:00,164.18,164.22,163.99,163.99,12263.0,136.1238,136.157,135.9663,135.9663,12263.0
2017-11-10 13:15:00,163.98,163.99,163.92,163.93,8842.0,135.958,135.9663,135.9083,135.9166,8842.0
2017-11-10 13:20:00,163.93,163.98,163.91,163.94,11284.0,135.9166,135.958,135.9,135.9248,11284.0
2017-11-10 13:25:00,163.94,163.99,163.93,163.97,9067.0,135.9248,135.9663,135.9166,135.9497,9067.0
2017-11-10 13:30:00,163.94,164.0,163.86,163.9,20724.0,135.9248,135.9746,135.8585,135.8917,20724.0
2017-11-10 13:35:00,163.92,163.95,163.85,163.93,15621.0,135.9083,135.9331,135.8502,135.9166,15621.0
2017-11-10 13:40:00,163.93,163.93,163.87,163.93,12290.0,135.9166,135.9166,135.8668,135.9166,12290.0
2017-11-10 13:45:00,163.95,164.02,163.92,163.98,14720.0,135.9331,135.9912,135.9083,135.958,14720.0
2017-11-10 13:50:00,163.99,164.07,163.97,164.05,15185.0,135.9663,136.0326,135.9497,136.016,15185.0
2017-11-10 13:55:00,164.08,164.1,163.95,163.95,19228.0,136.0409,136.0575,135.9331,135.9331,19228.0
2017-11-10 14:00:00,163.97,164.01,163.94,163.96,28905.0,135.9497,135.9829,135.9248,135.9414,28905.0
2017-11-10 14:05:00,163.97,164.06,163.94,164.02,17191.0,135.9497,136.0243,135.9248,135.9912,17191.0
2017-11-10 14:10:00,164.01,164.08,163.99,164.04,18812.0,135.9829,136.0409,135.9663,136.0078,18812.0
2017-11-10 14:15:00,164.05,164.24,164.04,164.22,22579.0,136.016,136.1736,136.0078,136.157,22579.0
2017-11-10 14:20:00,164.22,164.37,164.21,164.34,23644.0,136.157,136.2814,136.1487,136.2565,23644.0
2017-11-10 14:25:00,164.35,164.35,164.3,164.33,19739.0,136.2648,136.2648,136.2233,136.2482,19739.0
2017-11-10 14:30:00,164.32,164.38,164.3,164.37,22880.0,136.2399,136.2897,136.2233,136.2814,22880.0
2017-11-10 14:35:00,164.38,164.4,164.35,164.36,29070.0,136.2897,136.3062,136.2648,136.2731,29070.0
2017-11-10 14:40:00,164.35,164.42,164.35,164.38,28990.0,136.2648,136.3228,136.2648,136.2897,28990.0
2017-11-10 14:45:00,164.37,164.41,164.31,164.37,22958.0,136.2814,136.3145,136.2316,136.2814,22958.0
2017-11-10 14:50:00,164.37,164.4,164.23,164.27,20324.0,136.2814,136.3062,136.1653,136.1985,20324.0
2017-11-10 14:55:00,164.27,164.28,164.21,164.24,14231.0,136.1985,136.2067,136.1487,136.1736,14231.0
2017-11-10 15:00:00,164.23,164.3,164.18,164.27,28761.0,136.1653,136.2233,136.1238,136.1985,28761.0
2017-11-10 15:05:00,164.27,164.3,164.21,164.25,23704.0,136.1985,136.2233,136.1487,136.1819,23704.0
2017-11-10 15:10:00,164.25,164.28,164.11,164.13,23231.0,136.1819,136.2067,136.0658,136.0824,23231.0
2017-11-10 15:15:00,164.12,164.16,164.04,164.16,32398.0,136.0741,136.1072,136.0078,136.1072,32398.0
2017-11-10 15:20:00,164.16,164.19,164.13,164.18,69393.0,136.1072,136.1321,136.0824,136.1238,69393.0
2017-11-10 15:25:00,164.19,164.24,164.16,164.2,21118.0,136.1321,136.1736,136.1072,136.1404,21118.0
2017-11-10 15:30:00,164.19,164.23,164.11,164.16,35882.0,136.1321,136.1653,136.0658,136.1072,35882.0
2017-11-10 15:35:00,164.15,164.23,164.09,164.11,34880.0,136.099,136.1653,136.0492,136.0658,34880.0
2017-11-10 15:40:00,164.11,164.14,163.93,163.94,40321.0,136.0658,136.0907,135.9166,135.9248,40321.0
2017-11-10 15:45:00,163.93,164.1,163.88,164.08,76918.0,135.9166,136.0575,135.8751,136.0409,76918.0
2017-11-10 15:50:00,164.09,164.13,164.06,164.13,81394.0,136.0492,136.0824,136.0243,136.0824,81394.0
2017-11-10 15:55:00,164.13,164.16,163.96,164.12,203473.0,136.0824,136.1072,135.9414,136.0741,203473.0
2017-11-13 09:30:00,164.64,164.8,164.25,164.62,143043.0,136.5052,136.6379,136.1819,136.4886,143043.0
2017-11-13 09:35:00,164.59,165.13,164.45,165.04,112290.0,136.4638,136.9115,136.3477,136.8369,112290.0
2017-11-13 09:40:00,165.03,165.06,164.79,164.87,85703.0,136.8286,136.8535,136.6296,136.6959,85703.0
2017-11-13 09:45:00,164.92,165.6,164.8,165.36,118190.0,136.7374,137.3012,136.6379,137.1022,118190.0
2017-11-13 09:50:00,165.39,165.65,165.37,165.61,81731.0,137.1271,137.3426,137.1105,137.3095,81731.0
2017-11-13 09:55:00,165.55,165.75,165.31,165.63,77047.0,137.2597,137.4255,137.0607,137.326,77047.0
2017-11-13 10:00:00,165.69,165.72,165.24,165.27,79846.0,137.3758,137.4007,137.0027,137.0276,79846.0
2017-11-13 10:05:00,165.27,165.38,165.01,165.25,91626.0,137.0276,137.1188,136.812,137.011,91626.0
2017-11-13 10:10:00,165.29,165.58,165.29,165.51,60216.0,137.0441,137.2846,137.0441,137.2266,60216.0
2017-11-13 10:15:00,165.5,165.7,165.29,165.37,54631.0,137.2183,137.3841,137.0441,137.1105,54631.0
2017-11-13 10:20:00,165.34,165.42,165.18,165.34,53740.0,137.0856,137.1519,136.9529,137.0856,53740.0
2017-11-13 10:25:00,165.34,165.47,165.32,165.41,25100.0,137.0856,137.1934,137.069,137.1436,25100.0
2017-11-13 10:30:00,165.43,165.69,165.38,165.48,41675.0,137.1602,137.3758,137.1188,137.2017,41675.0
2017-11-13 10:35:00,165.5,165.59,165.41,165.46,55975.0,137.2183,137.2929,137.1436,137.1851,55975.0
2017-11-13 10:40:00,165.45,165.7,165.44,165.58,45823.0,137.1768,137.3841,137.1685,137.2846,45823.0
2017-11-13 10:45:00,165.57,165.57,165.26,165.31,29249.0,137.2763,137.2763,137.0193,137.0607,29249.0
2017-11-13 10:50:00,165.31,165.5,165.31,165.5,92903.0,137.0607,137.2183,137.0607,137.2183,92903.0
2017-11-13 10:55:00,165.5,165.56,165.35,165.56,27442.0,137.2183,137.268,137.0939,137.268,27442.0
2017-11-13 11:00:00,165.57,165.91,165.56,165.7,62039.0,137.2763,137.5582,137.268,137.3841,62039.0
2017-11-13 11:05:00,165.69,165.79,165.57,165.58,42123.0,137.3758,137.4587,137.2763,137.2846,42123.0
2017-11-13 11:10:00,165.56,165.64,165.49,165.62,38889.0,137.268,137.3343,137.21,137.3178,38889.0
2017-11-13 11:15:00,165.62,165.74,165.5,165.7,80284.0,137.3178,137.4172,137.2183,137.3841,80284.0
2017-11-13 11:20:00,165.74,165.78,165.63,165.68,28731.0,137.4172,137.4504,137.326,137.3675,28731.0
2017-11-13 11:25:00,165.68,165.75,165.59,165.74,32348.0,137.3675,137.4255,137.2929,137.4172,32348.0
2017-11-13 11:30:00,165.73,165.79,165.59,165.72,67160.0,137.409,137.4587,137.2929,137.4007,67160.0
2017-11-13 11:35:00,165.74,165.76,165.57,165.64,40544.0,137.4172,137.4338,137.2763,137.3343,40544.0
2017-11-13 11:40:00,165.65,165.83,165.63,165.81,30072.0,137.3426,137.4919,137.326,137.4753,30072.0
2017-11-13 11:45:00,165.81,166.02,165.79,165.92,43269.0,137.4753,137.6494,137.4587,137.5665,43269.0
2017-11-13 11:50:00,165.91,165.92,165.71,165.9,29713.0,137.5582,137.5665,137.3924,137.5499,29713.0
2017-11-13 11:55:00,165.92,166.04,165.85,165.97,29066.0,137.5665,137.666,137.5084,137.6079,29066.0
2017-11-13 12:00:00,165.97,166.05,165.95,166.04,33171.0,137.6079,137.6743,137.5914,137.666,33171.0
2017-11-13 12:05:00,166.05,166.06,165.88,166.02,66558.0,137.6743,137.6826,137.5333,137.6494,66558.0
2017-11-13 12:10:00,166.02,166.07,165.91,166.04,70088.0,137.6494,137.6909,137.5582,137.666,70088.0
2017-11-13 12:15:00,166.05,166.07,165.82,165.86,41640.0,137.6743,137.6909,137.4836,137.5167,41640.0
2017-11-13 12:20:00,165.86,165.92,165.8,165.8,73483.0,137.5167,137.5665,137.467,137.467,73483.0
2017-11-13 12:25:00,165.79,165.79,165.6,165.62,33474.0,137.4587,137.4587,137.3012,137.3178,33474.0
2017-11-13 12:30:00,165.63,165.66,165.52,165.58,36649.0,137.326,137.3509,137.2348,137.2846,36649.0
2017-11-13 12:35:00,165.59,165.69,165.58,165.64,30667.0,137.2929,137.3758,137.2846,137.3343,30667.0
2017-11-13 12:40:00,165.65,165.66,165.53,165.62,31843.0,137.3426,137.3509,137.2431,137.3178,31843.0
2017-11-13 12:45:00,165.63,165.63,165.48,165.53,30691.0,137.326,137.326,137.2017,137.2431,30691.0
2017-11-13 12:50:00,165.53,165.65,165.51,165.64,21784.0,137.2431,137.3426,137.2266,137.3343,21784.0
2017-11-13 12:55:00,165.64,165.82,165.59,165.77,48948.0,137.3343,137.4836,137.2929,137.4421,48948.0
2017-11-13 13:00:00,165.76,165.82,165.7,165.75,25711.0,137.4338,137.4836,137.3841,137.4255,25711.0
2017-11-13 13:05:00,165.74,165.89,165.69,165.89,32265.0,137.4172,137.5416,137.3758,137.5416,32265.0
2017-11-13 13:10:00,165.88,165.91,165.8,165.89,88243.0,137.5333,137.5582,137.467,137.5416,88243.0
2017-11-13 13:15:00,165.88,165.99,165.84,165.99,40494.0,137.5333,137.6245,137.5002,137.6245,40494.0
2017-11-13 13:20:00,165.99,166.08,165.93,166.08,31249.0,137.6245,137.6991,137.5748,137.6991,31249.0
2017-11-13 13:25:00,166.1,166.15,166.04,166.08,47157.0,137.7157,137.7572,137.666,137.6991,47157.0
2017-11-13 13:30:00,166.08,166.24,166.06,166.21,37359.0,137.6991,137.8318,137.6826,137.8069,37359.0
2017-11-13 13:35:00,166.22,166.4,166.21,166.38,90937.0,137.8152,137.9645,137.8069,137.9479,90937.0
2017-11-13 13:40:00,166.39,166.4,166.25,166.38,54175.0,137.9562,137.9645,137.8401,137.9479,54175.0
2017-11-13 13:45:00,166.36,166.39,166.09,166.14,98351.0,137.9313,137.9562,137.7074,137.7489,98351.0
2017-11-13 13:50:00,166.14,166.21,166.07,166.07,31160.0,137.7489,137.8069,137.6909,137.6909,31160.0
2017-11-13 13:55:00,166.06,166.09,166.01,166.08,28073.0,137.6826,137.7074,137.6411,137.6991,28073.0
2017-11-13 14:00:00,166.08,166.11,165.94,166.06,50790.0,137.6991,137.724,137.5831,137.6826,50790.0
2017-11-13 14:05:00,166.06,166.07,165.91,165.91,32999.0,137.6826,137.6909,137.5582,137.5582,32999.0
2017-11-13 14:10:00,165.91,166.11,165.9,166.11,24045.0,137.5582,137.724,137.5499,137.724,24045.0
2017-11-13 14:15:00,166.13,166.31,165.94,166.25,64734.0,137.7406,137.8898,137.5831,137.8401,64734.0
2017-11-13 14:20:00,166.25,166.25,165.95,166.04,68048.0,137.8401,137.8401,137.5914,137.666,68048.0
2017-11-13 14:25:00,166.02,166.13,165.97,165.98,43773.0,137.6494,137.7406,137.6079,137.6162,43773.0
2017-11-13 14:30:00,165.97,166.0,165.91,165.99,82311.0,137.6079,137.6328,137.5582,137.6245,82311.0
2017-11-13 14:35:00,165.97,166.0,165.91,165.93,63078.0,137.6079,137.6328,137.5582,137.5748,63078.0
2017-11-13 14:40:00,165.91,166.08,165.86,166.06,59224.0,137.5582,137.6991,137.5167,137.6826,59224.0
2017-11-13 14:45:00,166.06,166.16,165.97,166.09,55135.0,137.6826,137.7655,137.6079,137.7074,55135.0
2017-11-13 14:50:00,166.08,166.12,166.02,166.08,47723.0,137.6991,137.7323,137.6494,137.6991,47723.0
2017-11-13 14:55:00,166.09,166.12,166.04,166.09,46389.0,137.7074,137.7323,137.666,137.7074,46389.0
2017-11-13 15:00:00,166.09,166.34,166.07,166.34,71213.0,137.7074,137.9147,137.6909,137.9147,71213.0
2017-11-13 15:05:00,166.34,166.34,166.11,166.26,62833.0,137.9147,137.9147,137.724,137.8484,62833.0
2017-11-13 15:10:00,166.26,166.37,166.21,166.25,65517.0,137.8484,137.9396,137.8069,137.8401,65517.0
2017-11-13 15:15:00,166.25,166.29,166.17,166.17,126448.0,137.8401,137.8733,137.7738,137.7738,126448.0
2017-11-13 15:20:00,166.16,166.64,166.13,166.62,112997.0,137.7655,138.1634,137.7406,138.1469,112997.0
2017-11-13 15:25:00,166.62,166.63,166.32,166.4,99768.0,138.1469,138.1552,137.8981,137.9645,99768.0
2017-11-13 15:30:00,166.4,166.57,166.32,166.33,92492.0,137.9645,138.1054,137.8981,137.9064,92492.0
2017-11-13 15:35:00,166.33,166.43,166.04,166.04,153397.0,137.9064,137.9893,137.666,137.666,153397.0
2017-11-13 15:40:00,166.05,166.13,165.93,166.1,196212.0,137.6743,137.7406,137.5748,137.7157,196212.0
2017-11-13 15:45:00,166.07,166.18,166.04,166.16,119926.0,137.6909,137.7821,137.666,137.7655,119926.0
2017-11-13 15:50:00,166.17,166.31,166.16,166.31,195713.0,137.7738,137.8898,137.7655,137.8898,195713.0
2017-11-13 15:55:00,166.3,166.3,165.4,165.72,620719.0,137.8816,137.8816,137.1353,137.4007,620719.0
2017-11-14 09:30:00,163.62,164.97,163.15,164.82,504554.0,135.6595,136.7788,135.2698,136.6545,504554.0
2017-11-14 09:35:00,164.82,166.88,164.62,166.56,501615.0,136.6545,138.3624,136.4886,138.0971,501615.0
2017-11-14 09:40:00,166.56,167.17,165.55,165.96,380444.0,138.0971,138.6029,137.2597,137.5997,380444.0
2017-11-14 09:45:00,165.93,166.4,164.5,165.02,254727.0,137.5748,137.9645,136.3891,136.8203,254727.0
2017-11-14 09:50:00,164.96,165.4,164.6,164.96,150999.0,136.7705,137.1353,136.4721,136.7705,150999.0
2017-11-14 09:55:00,165.12,165.39,164.8,165.25,117183.0,136.9032,137.1271,136.6379,137.011,117183.0
2017-11-14 10:00:00,165.25,165.25,164.25,164.43,165236.0,137.011,137.011,136.1819,136.3311,165236.0
2017-11-14 10:05:00,164.4,164.6,163.58,163.78,149400.0,136.3062,136.4721,135.6264,135.7922,149400.0
2017-11-14 10:10:00,163.76,164.3,163.69,164.14,114031.0,135.7756,136.2233,135.7176,136.0907,114031.0
2017-11-14 10:15:00,164.15,165.09,164.15,164.6,122439.0,136.099,136.8783,136.099,136.4721,122439.0
2017-11-14 10:20:00,164.58,164.81,164.12,164.45,106977.0,136.4555,136.6462,136.0741,136.3477,106977.0
2017-11-14 10:25:00,164.46,164.93,164.3,164.55,82039.0,136.356,136.7457,136.2233,136.4306,82039.0
2017-11-14 10:30:00,164.66,164.77,164.37,164.43,57711.0,136.5218,136.613,136.2814,136.3311,57711.0
2017-11-14 10:35:00,164.38,164.69,164.22,164.55,160888.0,136.2897,136.5467,136.157,136.4306,160888.0
2017-11-14 10:40:00,164.51,164.96,164.48,164.96,84084.0,136.3974,136.7705,136.3726,136.7705,84084.0
2017-11-14 10:45:00,164.93,165.6,164.9,165.35,134342.0,136.7457,137.3012,136.7208,137.0939,134342.0
2017-11-14 10:50:00,165.35,165.8,165.28,165.69,134516.0,137.0939,137.467,137.0359,137.3758,134516.0
2017-11-14 10:55:00,165.67,165.98,165.64,165.85,120825.0,137.3592,137.6162,137.3343,137.5084,120825.0
2017-11-14 11:00:00,165.87,166.11,165.63,166.1,100069.0,137.525,137.724,137.326,137.7157,100069.0
2017-11-14 11:05:00,166.12,166.19,165.91,166.01,83201.0,137.7323,137.7903,137.5582,137.6411,83201.0
2017-11-14 11:10:00,166.02,166.07,165.84,166.02,71119.0,137.6494,137.6909,137.5002,137.6494,71119.0
2017-11-14 11:15:00,166.01,166.02,165.53,165.61,79397.0,137.6411,137.6494,137.2431,137.3095,79397.0
2017-11-14 11:20:00,165.65,166.0,165.62,165.91,53105.0,137.3426,137.6328,137.3178,137.5582,53105.0
2017-11-14 11:25:00,165.88,165.97,165.83,165.9,71571.0,137.5333,137.6079,137.4919,137.5499,71571.0
2017-11-14 11:30:00,165.89,166.09,165.86,165.97,63434.0,137.5416,137.7074,137.5167,137.6079,63434.0
2017-11-14 11:35:00,165.95,166.01,165.64,165.76,65389.0,137.5914,137.6411,137.3343,137.4338,65389.0
2017-11-14 11:40:00,165.74,165.82,165.5,165.82,49887.0,137.4172,137.4836,137.2183,137.4836,49887.0
2017-11-14 11:45:00,165.8,165.92,165.6,165.89,42501.0,137.467,137.5665,137.3012,137.5416,42501.0
2017-11-14 11:50:00,165.86,165.99,165.68,165.95,61170.0,137.5167,137.6245,137.3675,137.5914,61170.0
2017-11-14 11:55:00,165.95,166.47,165.93,166.42,92775.0,137.5914,138.0225,137.5748,137.981,92775.0
2017-11-14 12:00:00,166.41,166.63,166.27,166.58,97936.0,137.9728,138.1552,137.8567,138.1137,97936.0
2017-11-14 12:05:00,166.57,166.99,166.57,166.73,136785.0,138.1054,138.4536,138.1054,138.2381,136785.0
2017-11-14 12:10:00,166.73,166.98,166.71,166.84,100451.0,138.2381,138.4453,138.2215,138.3293,100451.0
2017-11-14 12:15:00,166.86,167.04,166.85,166.95,112053.0,138.3459,138.4951,138.3376,138.4205,112053.0
2017-11-14 12:20:00,166.91,166.91,166.6,166.81,71633.0,138.3873,138.3873,138.1303,138.3044,71633.0
2017-11-14 12:25:00,166.78,167.05,166.77,167.03,71370.0,138.2795,138.5034,138.2712,138.4868,71370.0
2017-11-14 12:30:00,167.05,167.17,166.79,166.81,89995.0,138.5034,138.6029,138.2878,138.3044,89995.0
2017-11-14 12:35:00,166.81,167.07,166.77,166.93,69208.0,138.3044,138.52,138.2712,138.4039,69208.0
2017-11-14 12:40:00,166.94,167.38,166.93,167.32,84331.0,138.4122,138.777,138.4039,138.7272,84331.0
2017-11-14 12:45:00,167.33,167.51,167.25,167.47,88968.0,138.7355,138.8848,138.6692,138.8516,88968.0
2017-11-14 12:50:00,167.48,167.54,167.22,167.38,90975.0,138.8599,138.9097,138.6443,138.777,90975.0
2017-11-14 12:55:00,167.35,167.62,167.35,167.56,108144.0,138.7521,138.976,138.7521,138.9262,108144.0
2017-11-14 13:00:00,167.56,167.7,167.47,167.64,118663.0,138.9262,139.0423,138.8516,138.9926,118663.0
2017-11-14 13:05:00,167.62,167.71,167.11,167.29,65461.0,138.976,139.0506,138.5531,138.7024,65461.0
2017-11-14 13:10:00,167.32,167.41,167.09,167.29,65981.0,138.7272,138.8019,138.5366,138.7024,65981.0
2017-11-14 13:15:00,167.3,167.33,167.13,167.18,53795.0,138.7107,138.7355,138.5697,138.6112,53795.0
2017-11-14 13:20:00,167.18,167.28,167.07,167.28,90347.0,138.6112,138.6941,138.52,138.6941,90347.0
2017-11-14 13:25:00,167.28,167.51,167.28,167.37,70586.0,138.6941,138.8848,138.6941,138.7687,70586.0
2017-11-14 13:30:00,167.37,167.37,166.86,167.18,201828.0,138.7687,138.7687,138.3459,138.6112,201828.0
2017-11-14 13:35:00,167.18,167.34,167.15,167.34,68552.0,138.6112,138.7438,138.5863,138.7438,68552.0
2017-11-14 13:40:00,167.37,167.44,167.25,167.36,33128.0,138.7687,138.8267,138.6692,138.7604,33128.0
2017-11-14 13:45:00,167.37,167.57,167.36,167.55,54348.0,138.7687,138.9345,138.7604,138.9179,54348.0
2017-11-14 13:50:00,167.57,167.79,167.5,167.53,75045.0,138.9345,139.1169,138.8765,138.9014,75045.0
2017-11-14 13:55:00,167.52,167.7,167.4,167.65,50531.0,138.8931,139.0423,138.7936,139.0009,50531.0
2017-11-14 14:00:00,167.66,167.67,167.48,167.65,65196.0,139.0091,139.0174,138.8599,139.0009,65196.0
2017-11-14 14:05:00,167.66,167.75,167.46,167.58,53823.0,139.0091,139.0838,138.8433,138.9428,53823.0
2017-11-14 14:10:00,167.58,167.66,167.41,167.42,38911.0,138.9428,139.0091,138.8019,138.8102,38911.0
2017-11-14 14:15:00,167.4,167.58,167.4,167.55,35766.0,138.7936,138.9428,138.7936,138.9179,35766.0
2017-11-14 14:20:00,167.55,167.78,167.54,167.65,65635.0,138.9179,139.1086,138.9097,139.0009,65635.0
2017-11-14 14:25:00,167.66,167.75,167.56,167.63,65624.0,139.0091,139.0838,138.9262,138.9843,65624.0
2017-11-14 14:30:00,167.62,167.8,167.61,167.67,62954.0,138.976,139.1252,138.9677,139.0174,62954.0
2017-11-14 14:35:00,167.68,167.77,167.53,167.59,80124.0,139.0257,139.1003,138.9014,138.9511,80124.0
2017-11-14 14:40:00,167.6,167.61,167.14,167.18,82563.0,138.9594,138.9677,138.578,138.6112,82563.0
2017-11-14 14:45:00,167.19,167.59,167.19,167.44,61419.0,138.6195,138.9511,138.6195,138.8267,61419.0
2017-11-14 14:50:00,167.45,167.8,167.44,167.76,87794.0,138.835,139.1252,138.8267,139.0921,87794.0
2017-11-14 14:55:00,167.76,167.83,167.43,167.55,70893.0,139.0921,139.1501,138.8184,138.9179,70893.0
2017-11-14 15:00:00,167.55,167.8,167.3,167.73,84804.0,138.9179,139.1252,138.7107,139.0672,84804.0
2017-11-14 15:05:00,167.72,167.8,167.51,167.63,63407.0,139.0589,139.1252,138.8848,138.9843,63407.0
2017-11-14 15:10:00,167.65,167.65,167.34,167.47,63059.0,139.0009,139.0009,138.7438,138.8516,63059.0
2017-11-14 15:15:00,167.45,167.59,167.39,167.58,71473.0,138.835,138.9511,138.7853,138.9428,71473.0
2017-11-14 15:20:00,167.58,167.78,167.46,167.61,146121.0,138.9428,139.1086,138.8433,138.9677,146121.0
2017-11-14 15:25:00,167.62,167.69,167.49,167.52,95622.0,138.976,139.034,138.8682,138.8931,95622.0
2017-11-14 15:30:00,167.53,167.82,167.53,167.82,96751.0,138.9014,139.1418,138.9014,139.1418,96751.0
2017-11-14 15:35:00,167.81,167.81,167.67,167.71,99384.0,139.1335,139.1335,139.0174,139.0506,99384.0
2017-11-14 15:40:00,167.7,168.05,167.7,168.0,156028.0,139.0423,139.3325,139.0423,139.291,156028.0
2017-11-14 15:45:00,168.0,168.03,167.64,167.65,192422.0,139.291,139.3159,138.9926,139.0009,192422.0
2017-11-14 15:50:00,167.66,167.86,167.59,167.83,141861.0,139.0091,139.175,138.9511,139.1501,141861.0
2017-11-14 15:55:00,167.83,168.14,167.81,168.05,271904.0,139.1501,139.4071,139.1335,139.3325,271904.0
2017-11-15 09:30:00,167.44,167.44,166.6,166.65,169481.0,138.8267,138.8267,138.1303,138.1717,169481.0
2017-11-15 09:35:00,166.71,167.2,166.5,166.7,115559.0,138.2215,138.6278,138.0474,138.2132,115559.0
2017-11-15 09:40:00,166.75,166.85,166.03,166.07,123120.0,138.2547,138.3376,137.6577,137.6909,123120.0
2017-11-15 09:45:00,166.05,166.37,165.58,166.25,174982.0,137.6743,137.9396,137.2846,137.8401,174982.0
2017-11-15 09:50:00,166.31,166.36,165.82,166.28,119608.0,137.8898,137.9313,137.4836,137.865,119608.0
2017-11-15 09:55:00,166.3,166.61,166.19,166.61,58048.0,137.8816,138.1386,137.7903,138.1386,58048.0
2017-11-15 10:00:00,166.61,166.7,166.07,166.27,76446.0,138.1386,138.2132,137.6909,137.8567,76446.0
2017-11-15 10:05:00,166.31,166.8,166.17,166.69,68282.0,137.8898,138.2961,137.7738,138.2049,68282.0
2017-11-15 10:10:00,166.71,166.98,166.45,166.55,53210.0,138.2215,138.4453,138.0059,138.0888,53210.0
2017-11-15 10:15:00,166.58,167.06,166.54,167.01,87592.0,138.1137,138.5117,138.0805,138.4702,87592.0
2017-11-15 10:20:00,167.0,167.19,166.62,167.01,62088.0,138.4619,138.6195,138.1469,138.4702,62088.0
2017-11-15 10:25:00,167.03,167.03,166.61,166.74,63793.0,138.4868,138.4868,138.1386,138.2464,63793.0
2017-11-15 10:30:00,166.74,166.74,166.3,166.4,64811.0,138.2464,138.2464,137.8816,137.9645,64811.0
2017-11-15 10:35:00,166.39,166.55,166.32,166.47,74725.0,137.9562,138.0888,137.8981,138.0225,74725.0
2017-11-15 10:40:00,166.49,166.5,166.23,166.36,53666.0,138.0391,138.0474,137.8235,137.9313,53666.0
2017-11-15 10:45:00,166.34,166.48,166.24,166.25,46666.0,137.9147,138.0308,137.8318,137.8401,46666.0
2017-11-15 10:50:00,166.25,166.34,165.75,165.75,81982.0,137.8401,137.9147,137.4255,137.4255,81982.0
2017-11-15 10:55:00,165.83,166.25,165.8,166.1,66289.0,137.4919,137.8401,137.467,137.7157,66289.0
2017-11-15 11:00:00,166.1,166.12,165.95,166.03,55969.0,137.7157,137.7323,137.5914,137.6577,55969.0
2017-11-15 11:05:00,166.02,166.18,165.96,166.04,53087.0,137.6494,137.7821,137.5997,137.666,53087.0
2017-11-15 11:10:00,166.05,166.06,165.92,165.93,44186.0,137.6743,137.6826,137.5665,137.5748,44186.0
2017-11-15 11:15:00,165.92,165.98,165.81,165.9,61712.0,137.5665,137.6162,137.4753,137.5499,61712.0
2017-11-15 11:20:00,165.89,165.96,165.89,165.95,55738.0,137.5416,137.5997,137.5416,137.5914,55738.0
2017-11-15 11:25:00,165.91,165.94,165.78,165.8,42631.0,137.5582,137.5831,137.4504,137.467,42631.0
2017-11-15 11:30:00,165.81,165.96,165.8,165.94,53384.0,137.4753,137.5997,137.467,137.5831,53384.0
2017-11-15 11:35:00,165.94,166.06,165.87,165.94,109054.0,137.5831,137.6826,137.525,137.5831,109054.0
2017-11-15 11:40:00,165.96,166.08,165.95,166.08,29845.0,137.5997,137.6991,137.5914,137.6991,29845.0
2017-11-15 11:45:00,166.08,166.09,165.98,166.0,35985.0,137.6991,137.7074,137.6162,137.6328,35985.0
2017-11-15 11:50:00,166.01,166.01,165.87,165.91,25701.0,137.6411,137.6411,137.525,137.5582,25701.0
2017-11-15 11:55:00,165.92,166.07,165.91,166.05,75109.0,137.5665,137.6909,137.5582,137.6743,75109.0
2017-11-15 12:00:00,166.05,166.07,165.86,165.92,36638.0,137.6743,137.6909,137.5167,137.5665,36638.0
2017-11-15 12:05:00,165.92,165.95,165.83,165.83,32481.0,137.5665,137.5914,137.4919,137.4919,32481.0
2017-11-15 12:10:00,165.83,165.91,165.8,165.87,33046.0,137.4919,137.5582,137.467,137.525,33046.0
2017-11-15 12:15:00,165.87,165.9,165.83,165.87,19500.0,137.525,137.5499,137.4919,137.525,19500.0
2017-11-15 12:20:00,165.87,166.11,165.86,166.1,44633.0,137.525,137.724,137.5167,137.7157,44633.0
2017-11-15 12:25:00,166.12,166.32,166.1,166.32,42759.0,137.7323,137.8981,137.7157,137.8981,42759.0
2017-11-15 12:30:00,166.35,166.43,166.31,166.42,33599.0,137.923,137.9893,137.8898,137.981,33599.0
2017-11-15 12:35:00,166.41,166.51,166.35,166.36,23454.0,137.9728,138.0557,137.923,137.9313,23454.0
2017-11-15 12:40:00,166.34,166.38,166.31,166.36,14197.0,137.9147,137.9479,137.8898,137.9313,14197.0
2017-11-15 12:45:00,166.36,166.37,166.22,166.33,21445.0,137.9313,137.9396,137.8152,137.9064,21445.0
2017-11-15 12:50:00,166.32,166.32,166.21,166.23,14563.0,137.8981,137.8981,137.8069,137.8235,14563.0
2017-11-15 12:55:00,166.25,166.38,166.24,166.36,14911.0,137.8401,137.9479,137.8318,137.9313,14911.0
2017-11-15 13:00:00,166.37,166.43,166.34,166.37,19508.0,137.9396,137.9893,137.9147,137.9396,19508.0
2017-11-15 13:05:00,166.37,166.38,166.19,166.21,43162.0,137.9396,137.9479,137.7903,137.8069,43162.0
2017-11-15 13:10:00,166.2,166.32,166.2,166.32,15689.0,137.7986,137.8981,137.7986,137.8981,15689.0
2017-11-15 13:15:00,166.31,166.34,166.28,166.28,13365.0,137.8898,137.9147,137.865,137.865,13365.0
2017-11-15 13:20:00,166.28,166.29,166.04,166.16,35094.0,137.865,137.8733,137.666,137.7655,35094.0
2017-11-15 13:25:00,166.16,166.21,166.01,166.04,68397.0,137.7655,137.8069,137.6411,137.666,68397.0
2017-11-15 13:30:00,166.03,166.06,165.94,166.0,31614.0,137.6577,137.6826,137.5831,137.6328,31614.0
2017-11-15 13:35:00,166.0,166.12,165.99,166.08,44098.0,137.6328,137.7323,137.6245,137.6991,44098.0
2017-11-15 13:40:00,166.06,166.09,166.01,166.07,23205.0,137.6826,137.7074,137.6411,137.6909,23205.0
2017-11-15 13:45:00,166.07,166.11,165.93,165.95,22283.0,137.6909,137.724,137.5748,137.5914,22283.0
2017-11-15 13:50:00,165.96,166.16,165.96,166.0,24637.0,137.5997,137.7655,137.5997,137.6328,24637.0
2017-11-15 13:55:00,165.99,166.05,165.93,166.05,30923.0,137.6245,137.6743,137.5748,137.6743,30923.0
2017-11-15 14:00:00,166.06,166.07,165.99,166.0,30597.0,137.6826,137.6909,137.6245,137.6328,30597.0
2017-11-15 14:05:00,166.0,166.02,165.95,165.95,19685.0,137.6328,137.6494,137.5914,137.5914,19685.0
2017-11-15 14:10:00,165.95,166.12,165.91,165.96,34727.0,137.5914,137.7323,137.5582,137.5997,34727.0
2017-11-15 14:15:00,165.96,166.02,165.92,165.94,25914.0,137.5997,137.6494,137.5665,137.5831,25914.0
2017-11-15 14:20:00,165.95,166.0,165.94,165.95,22857.0,137.5914,137.6328,137.5831,137.5914,22857.0
2017-11-15 14:25:00,165.94,165.98,165.9,165.91,27766.0,137.5831,137.6162,137.5499,137.5582,27766.0
2017-11-15 14:30:00,165.91,166.0,165.87,165.98,33506.0,137.5582,137.6328,137.525,137.6162,33506.0
2017-11-15 14:35:00,165.99,166.09,165.98,165.98,31242.0,137.6245,137.7074,137.6162,137.6162,31242.0
2017-11-15 14:40:00,165.97,166.02,165.96,165.97,23568.0,137.6079,137.6494,137.5997,137.6079,23568.0
2017-11-15 14:45:00,165.96,166.08,165.94,166.04,36265.0,137.5997,137.6991,137.5831,137.666,36265.0
2017-11-15 14:50:00,166.05,166.13,166.01,166.13,42919.0,137.6743,137.7406,137.6411,137.7406,42919.0
2017-11-15 14:55:00,166.13,166.17,166.05,166.12,26939.0,137.7406,137.7738,137.6743,137.7323,26939.0
2017-11-15 15:00:00,166.15,166.3,166.13,166.26,35439.0,137.7572,137.8816,137.7406,137.8484,35439.0
2017-11-15 15:05:00,166.25,166.37,166.21,166.24,51392.0,137.8401,137.9396,137.8069,137.8318,51392.0
2017-11-15 15:10:00,166.25,166.31,166.18,166.31,35369.0,137.8401,137.8898,137.7821,137.8898,35369.0
2017-11-15 15:15:00,166.3,166.46,166.22,166.32,44292.0,137.8816,138.0142,137.8152,137.8981,44292.0
2017-11-15 15:20:00,166.3,166.34,166.1,166.15,47059.0,137.8816,137.9147,137.7157,137.7572,47059.0
2017-11-15 15:25:00,166.15,166.16,165.9,165.99,42882.0,137.7572,137.7655,137.5499,137.6245,42882.0
2017-11-15 15:30:00,165.97,166.1,165.95,165.98,62796.0,137.6079,137.7157,137.5914,137.6162,62796.0
2017-11-15 15:35:00,166.0,166.08,165.96,166.01,47643.0,137.6328,137.6991,137.5997,137.6411,47643.0
2017-11-15 15:40:00,166.0,166.01,165.85,165.85,68618.0,137.6328,137.6411,137.5084,137.5084,68618.0
2017-11-15 15:45:00,165.86,165.94,165.73,165.74,71696.0,137.5167,137.5831,137.409,137.4172,71696.0
2017-11-15 15:50:00,165.73,165.73,165.45,165.45,186526.0,137.409,137.409,137.1768,137.1768,186526.0
2017-11-15 15:55:00,165.47,165.52,165.35,165.49,201355.0,137.1934,137.2348,137.0939,137.21,201355.0
2017-11-16 09:30:00,166.69,166.77,166.15,166.66,121713.0,138.2049,138.2712,137.7572,138.18,121713.0
2017-11-16 09:35:00,166.62,166.63,166.2,166.27,25319.0,138.1469,138.1552,137.7986,137.8567,25319.0
2017-11-16 09:40:00,166.28,166.55,166.08,166.29,44399.0,137.865,138.0888,137.6991,137.8733,44399.0
2017-11-16 09:45:00,166.27,166.43,166.06,166.29,59399.0,137.8567,137.9893,137.6826,137.8733,59399.0
2017-11-16 09:50:00,166.32,166.51,166.21,166.43,82915.0,137.8981,138.0557,137.8069,137.9893,82915.0
2017-11-16 09:55:00,166.46,166.65,166.25,166.32,63230.0,138.0142,138.1717,137.8401,137.8981,63230.0
2017-11-16 10:00:00,166.33,166.61,166.32,166.61,47337.0,137.9064,138.1386,137.8981,138.1386,47337.0
2017-11-16 10:05:00,166.6,166.84,166.58,166.8,72342.0,138.1303,138.3293,138.1137,138.2961,72342.0
2017-11-16 10:10:00,166.82,166.85,166.63,166.71,61190.0,138.3127,138.3376,138.1552,138.2215,61190.0
2017-11-16 10:15:00,166.72,166.9,166.66,166.89,84580.0,138.2298,138.379,138.18,138.3707,84580.0
2017-11-16 10:20:00,166.89,166.99,166.88,166.9,68996.0,138.3707,138.4536,138.3624,138.379,68996.0
2017-11-16 10:25:00,166.93,166.96,166.75,166.84,47512.0,138.4039,138.4288,138.2547,138.3293,47512.0
2017-11-16 10:30:00,166.87,166.88,166.68,166.72,44255.0,138.3541,138.3624,138.1966,138.2298,44255.0
2017-11-16 10:35:00,166.75,166.99,166.74,166.88,39084.0,138.2547,138.4536,138.2464,138.3624,39084.0
2017-11-16 10:40:00,166.87,166.98,166.85,166.92,30259.0,138.3541,138.4453,138.3376,138.3956,30259.0
2017-11-16 10:45:00,166.94,166.98,166.86,166.96,37678.0,138.4122,138.4453,138.3459,138.4288,37678.0
2017-11-16 10:50:00,166.96,166.99,166.66,166.95,78693.0,138.4288,138.4536,138.18,138.4205,78693.0
2017-11-16 10:55:00,166.97,167.12,166.89,167.07,46219.0,138.4371,138.5614,138.3707,138.52,46219.0
2017-11-16 11:00:00,167.09,167.28,167.03,167.28,44010.0,138.5366,138.6941,138.4868,138.6941,44010.0
2017-11-16 11:05:00,167.27,167.48,167.25,167.45,42548.0,138.6858,138.8599,138.6692,138.835,42548.0
2017-11-16 11:10:00,167.45,167.45,167.19,167.32,34768.0,138.835,138.835,138.6195,138.7272,34768.0
2017-11-16 11:15:00,167.32,167.53,167.27,167.5,44260.0,138.7272,138.9014,138.6858,138.8765,44260.0
2017-11-16 11:20:00,167.5,167.56,167.34,167.54,26920.0,138.8765,138.9262,138.7438,138.9097,26920.0
2017-11-16 11:25:00,167.55,167.58,167.39,167.4,43621.0,138.9179,138.9428,138.7853,138.7936,43621.0
2017-11-16 11:30:00,167.41,167.45,167.36,167.43,24990.0,138.8019,138.835,138.7604,138.8184,24990.0
2017-11-16 11:35:00,167.42,167.43,167.04,167.04,46932.0,138.8102,138.8184,138.4951,138.4951,46932.0
2017-11-16 11:40:00,167.03,167.03,166.91,166.98,28542.0,138.4868,138.4868,138.3873,138.4453,28542.0
2017-11-16 11:45:00,166.97,167.14,166.95,167.08,29825.0,138.4371,138.578,138.4205,138.5283,29825.0
2017-11-16 11:50:00,167.07,167.29,167.07,167.26,42157.0,138.52,138.7024,138.52,138.6775,42157.0
2017-11-16 11:55:00,167.26,167.37,167.19,167.33,24118.0,138.6775,138.7687,138.6195,138.7355,24118.0
2017-11-16 12:00:00,167.33,167.46,167.32,167.44,20624.0,138.7355,138.8433,138.7272,138.8267,20624.0
2017-11-16 12:05:00,167.44,167.56,167.36,167.56,20633.0,138.8267,138.9262,138.7604,138.9262,20633.0
2017-11-16 12:10:00,167.56,167.57,167.33,167.4,22637.0,138.9262,138.9345,138.7355,138.7936,22637.0
2017-11-16 12:15:00,167.41,167.51,167.37,167.38,27164.0,138.8019,138.8848,138.7687,138.777,27164.0
2017-11-16 12:20:00,167.38,167.39,167.03,167.1,42860.0,138.777,138.7853,138.4868,138.5448,42860.0
2017-11-16 12:25:00,167.1,167.16,167.08,167.16,32383.0,138.5448,138.5946,138.5283,138.5946,32383.0
2017-11-16 12:30:00,167.15,167.44,167.14,167.44,39623.0,138.5863,138.8267,138.578,138.8267,39623.0
2017-11-16 12:35:00,167.45,167.49,167.38,167.49,19654.0,138.835,138.8682,138.777,138.8682,19654.0
2017-11-16 12:40:00,167.49,167.51,167.34,167.4,29408.0,138.8682,138.8848,138.7438,138.7936,29408.0
2017-11-16 12:45:00,167.46,167.46,167.29,167.36,43697.0,138.8433,138.8433,138.7024,138.7604,43697.0
2017-11-16 12:50:00,167.37,167.4,167.12,167.19,67914.0,138.7687,138.7936,138.5614,138.6195,67914.0
2017-11-16 12:55:00,167.21,167.29,167.15,167.18,44994.0,138.636,138.7024,138.5863,138.6112,44994.0
2017-11-16 13:00:00,167.19,167.27,167.16,167.21,44731.0,138.6195,138.6858,138.5946,138.636,44731.0
2017-11-16 13:05:00,167.21,167.27,167.13,167.2,75354.0,138.636,138.6858,138.5697,138.6278,75354.0
2017-11-16 13:10:00,167.2,167.22,167.09,167.1,36273.0,138.6278,138.6443,138.5366,138.5448,36273.0
2017-11-16 13:15:00,167.09,167.26,167.01,167.24,36657.0,138.5366,138.6775,138.4702,138.6609,36657.0
2017-11-16 13:20:00,167.22,167.29,167.18,167.22,20236.0,138.6443,138.7024,138.6112,138.6443,20236.0
2017-11-16 13:25:00,167.24,167.3,167.13,167.21,17744.0,138.6609,138.7107,138.5697,138.636,17744.0
2017-11-16 13:30:00,167.21,167.24,167.15,167.23,13209.0,138.636,138.6609,138.5863,138.6526,13209.0
2017-11-16 13:35:00,167.26,167.4,167.21,167.26,61062.0,138.6775,138.7936,138.636,138.6775,61062.0
2017-11-16 13:40:00,167.25,167.27,167.02,167.09,65869.0,138.6692,138.6858,138.4785,138.5366,65869.0
2017-11-16 13:45:00,167.1,167.19,167.05,167.13,60114.0,138.5448,138.6195,138.5034,138.5697,60114.0
2017-11-16 13:50:00,167.12,167.15,166.97,167.04,69789.0,138.5614,138.5863,138.4371,138.4951,69789.0
2017-11-16 13:55:00,167.05,167.09,166.94,166.97,68551.0,138.5034,138.5366,138.4122,138.4371,68551.0
2017-11-16 14:00:00,166.96,167.33,166.96,167.31,37208.0,138.4288,138.7355,138.4288,138.719,37208.0
2017-11-16 14:05:00,167.32,167.56,167.31,167.54,45029.0,138.7272,138.9262,138.719,138.9097,45029.0
2017-11-16 14:10:00,167.57,167.65,167.53,167.53,42186.0,138.9345,139.0009,138.9014,138.9014,42186.0
2017-11-16 14:15:00,167.55,167.7,167.54,167.63,39368.0,138.9179,139.0423,138.9097,138.9843,39368.0
2017-11-16 14:20:00,167.64,167.71,167.59,167.69,30690.0,138.9926,139.0506,138.9511,139.034,30690.0
2017-11-16 14:25:00,167.68,167.68,167.58,167.67,18556.0,139.0257,139.0257,138.9428,139.0174,18556.0
2017-11-16 14:30:00,167.67,167.76,167.65,167.67,27877.0,139.0174,139.0921,139.0009,139.0174,27877.0
2017-11-16 14:35:00,167.69,167.74,167.68,167.71,22091.0,139.034,139.0755,139.0257,139.0506,22091.0
2017-11-16 14:40:00,167.71,167.71,167.6,167.61,26570.0,139.0506,139.0506,138.9594,138.9677,26570.0
2017-11-16 14:45:00,167.6,167.61,167.41,167.46,45176.0,138.9594,138.9677,138.8019,138.8433,45176.0
2017-11-16 14:50:00,167.45,167.45,167.29,167.43,22870.0,138.835,138.835,138.7024,138.8184,22870.0
2017-11-16 14:55:00,167.44,167.45,167.24,167.43,35168.0,138.8267,138.835,138.6609,138.8184,35168.0
2017-11-16 15:00:00,167.42,167.44,167.38,167.4,22947.0,138.8102,138.8267,138.777,138.7936,22947.0
2017-11-16 15:05:00,167.4,167.53,167.4,167.43,35268.0,138.7936,138.9014,138.7936,138.8184,35268.0
2017-11-16 15:10:00,167.43,167.52,167.43,167.49,30719.0,138.8184,138.8931,138.8184,138.8682,30719.0
2017-11-16 15:15:00,167.5,167.51,167.33,167.38,25514.0,138.8765,138.8848,138.7355,138.777,25514.0
2017-11-16 15:20:00,167.38,167.38,167.28,167.31,35309.0,138.777,138.777,138.6941,138.719,35309.0
2017-11-16 15:25:00,167.32,167.51,167.28,167.49,32494.0,138.7272,138.8848,138.6941,138.8682,32494.0
2017-11-16 15:30:00,167.49,167.53,167.42,167.44,42835.0,138.8682,138.9014,138.8102,138.8267,42835.0
2017-11-16 15:35:00,167.45,167.47,167.32,167.34,49764.0,138.835,138.8516,138.7272,138.7438,49764.0
2017-11-16 15:40:00,167.33,167.41,167.32,167.36,48280.0,138.7355,138.8019,138.7272,138.7604,48280.0
2017-11-16 15:45:00,167.35,167.45,167.29,167.43,54908.0,138.7521,138.835,138.7024,138.8184,54908.0
2017-11-16 15:50:00,167.43,167.5,167.39,167.45,65968.0,138.8184,138.8765,138.7853,138.835,65968.0
2017-11-16 15:55:00,167.45,167.53,167.43,167.49,191828.0,138.835,138.9014,138.8184,138.8682,191828.0
2017-11-17 09:30:00,167.0,167.07,166.4,166.49,271340.0,138.4619,138.52,137.9645,138.0391,271340.0
2017-11-17 09:35:00,166.49,167.11,166.06,166.83,116627.0,138.0391,138.5531,137.6826,138.321,116627.0
2017-11-17 09:40:00,166.83,167.39,166.62,167.37,61589.0,138.321,138.7853,138.1469,138.7687,61589.0
2017-11-17 09:45:00,167.39,167.88,167.07,167.87,76330.0,138.7853,139.1916,138.52,139.1833,76330.0
2017-11-17 09:50:00,167.87,167.88,167.67,167.76,60097.0,139.1833,139.1916,139.0174,139.0921,60097.0
2017-11-17 09:55:00,167.77,167.87,167.42,167.62,54201.0,139.1003,139.1833,138.8102,138.976,54201.0
2017-11-17 10:00:00,167.62,167.71,167.49,167.71,44804.0,138.976,139.0506,138.8682,139.0506,44804.0
2017-11-17 10:05:00,167.72,168.4,167.72,168.4,81849.0,139.0589,139.6227,139.0589,139.6227,81849.0
2017-11-17 10:10:00,168.39,168.41,168.16,168.29,39612.0,139.6144,139.631,139.4237,139.5315,39612.0
2017-11-17 10:15:00,168.28,168.43,168.12,168.38,38915.0,139.5232,139.6476,139.3905,139.6061,38915.0
2017-11-17 10:20:00,168.37,168.42,168.24,168.3,23397.0,139.5978,139.6393,139.49,139.5398,23397.0
2017-11-17 10:25:00,168.27,168.3,167.73,167.73,49769.0,139.5149,139.5398,139.0672,139.0672,49769.0
2017-11-17 10:30:00,167.78,167.82,167.55,167.61,52700.0,139.1086,139.1418,138.9179,138.9677,52700.0
2017-11-17 10:35:00,167.62,167.78,167.59,167.65,30359.0,138.976,139.1086,138.9511,139.0009,30359.0
2017-11-17 10:40:00,167.65,168.08,167.64,167.91,37800.0,139.0009,139.3574,138.9926,139.2164,37800.0
2017-11-17 10:45:00,167.94,167.94,167.47,167.51,21654.0,139.2413,139.2413,138.8516,138.8848,21654.0
2017-11-17 10:50:00,167.52,167.75,167.51,167.75,17532.0,138.8931,139.0838,138.8848,139.0838,17532.0
2017-11-17 10:55:00,167.72,167.88,167.68,167.87,19620.0,139.0589,139.1916,139.0257,139.1833,19620.0
2017-11-17 11:00:00,167.89,168.05,167.88,167.9,21020.0,139.1998,139.3325,139.1916,139.2081,21020.0
2017-11-17 11:05:00,167.89,167.91,167.63,167.66,23712.0,139.1998,139.2164,138.9843,139.0091,23712.0
2017-11-17 11:10:00,167.64,167.73,167.52,167.67,16301.0,138.9926,139.0672,138.8931,139.0174,16301.0
2017-11-17 11:15:00,167.66,167.7,167.54,167.59,17838.0,139.0091,139.0423,138.9097,138.9511,17838.0
2017-11-17 11:20:00,167.61,167.64,167.44,167.51,55102.0,138.9677,138.9926,138.8267,138.8848,55102.0
2017-11-17 11:25:00,167.51,167.6,167.41,167.44,31845.0,138.8848,138.9594,138.8019,138.8267,31845.0
2017-11-17 11:30:00,167.46,167.64,167.46,167.63,15769.0,138.8433,138.9926,138.8433,138.9843,15769.0
2017-11-17 11:35:00,167.61,167.69,167.55,167.56,24649.0,138.9677,139.034,138.9179,138.9262,24649.0
2017-11-17 11:40:00,167.53,167.85,167.49,167.84,27381.0,138.9014,139.1667,138.8682,139.1584,27381.0
2017-11-17 11:45:00,167.84,167.91,167.76,167.86,16888.0,139.1584,139.2164,139.0921,139.175,16888.0
2017-11-17 11:50:00,167.86,167.87,167.72,167.81,14180.0,139.175,139.1833,139.0589,139.1335,14180.0
2017-11-17 11:55:00,167.79,167.86,167.69,167.74,19778.0,139.1169,139.175,139.034,139.0755,19778.0
2017-11-17 12:00:00,167.74,167.74,167.55,167.57,12605.0,139.0755,139.0755,138.9179,138.9345,12605.0
2017-11-17 12:05:00,167.59,167.76,167.57,167.75,38758.0,138.9511,139.0921,138.9345,139.0838,38758.0
2017-11-17 12:10:00,167.73,167.77,167.48,167.53,21457.0,139.0672,139.1003,138.8599,138.9014,21457.0
2017-11-17 12:15:00,167.55,167.55,167.44,167.47,15465.0,138.9179,138.9179,138.8267,138.8516,15465.0
2017-11-17 12:20:00,167.47,167.57,167.46,167.53,43226.0,138.8516,138.9345,138.8433,138.9014,43226.0
2017-11-17 12:25:00,167.52,167.61,167.51,167.58,30997.0,138.8931,138.9677,138.8848,138.9428,30997.0
2017-11-17 12:30:00,167.57,167.58,167.44,167.47,18052.0,138.9345,138.9428,138.8267,138.8516,18052.0
2017-11-17 12:35:00,167.47,167.53,167.4,167.44,16584.0,138.8516,138.9014,138.7936,138.8267,16584.0
2017-11-17 12:40:00,167.44,167.56,167.41,167.55,16647.0,138.8267,138.9262,138.8019,138.9179,16647.0
2017-11-17 12:45:00,167.55,167.56,167.48,167.55,12509.0,138.9179,138.9262,138.8599,138.9179,12509.0
2017-11-17 12:50:00,167.55,167.64,167.54,167.6,16707.0,138.9179,138.9926,138.9097,138.9594,16707.0
2017-11-17 12:55:00,167.6,167.65,167.58,167.6,14372.0,138.9594,139.0009,138.9428,138.9594,14372.0
2017-11-17 13:00:00,167.61,167.63,167.55,167.58,24409.0,138.9677,138.9843,138.9179,138.9428,24409.0
2017-11-17 13:05:00,167.56,167.57,167.49,167.53,18340.0,138.9262,138.9345,138.8682,138.9014,18340.0
2017-11-17 13:10:00,167.54,167.55,167.39,167.4,15542.0,138.9097,138.9179,138.7853,138.7936,15542.0
2017-11-17 13:15:00,167.4,167.42,167.33,167.33,14252.0,138.7936,138.8102,138.7355,138.7355,14252.0
2017-11-17 13:20:00,167.36,167.42,167.35,167.42,11346.0,138.7604,138.8102,138.7521,138.8102,11346.0
2017-11-17 13:25:00,167.41,167.53,167.41,167.48,19279.0,138.8019,138.9014,138.8019,138.8599,19279.0
2017-11-17 13:30:00,167.48,167.56,167.45,167.5,14153.0,138.8599,138.9262,138.835,138.8765,14153.0
2017-11-17 13:35:00,167.5,167.67,167.45,167.65,14023.0,138.8765,139.0174,138.835,139.0009,14023.0
2017-11-17 13:40:00,167.64,167.67,167.58,167.67,12428.0,138.9926,139.0174,138.9428,139.0174,12428.0
2017-11-17 13:45:00,167.67,167.71,167.62,167.66,16087.0,139.0174,139.0506,138.976,139.0091,16087.0
2017-11-17 13:50:00,167.66,167.67,167.53,167.58,13609.0,139.0091,139.0174,138.9014,138.9428,13609.0
2017-11-17 13:55:00,167.57,167.65,167.54,167.65,19916.0,138.9345,139.0009,138.9097,139.0009,19916.0
2017-11-17 14:00:00,167.67,167.73,167.65,167.69,22904.0,139.0174,139.0672,139.0009,139.034,22904.0
2017-11-17 14:05:00,167.68,167.68,167.58,167.58,19802.0,139.0257,139.0257,138.9428,138.9428,19802.0
2017-11-17 14:10:00,167.57,167.61,167.49,167.55,14852.0,138.9345,138.9677,138.8682,138.9179,14852.0
2017-11-17 14:15:00,167.55,167.57,167.49,167.53,15091.0,138.9179,138.9345,138.8682,138.9014,15091.0
2017-11-17 14:20:00,167.52,167.56,167.46,167.49,18604.0,138.8931,138.9262,138.8433,138.8682,18604.0
2017-11-17 14:25:00,167.49,167.51,167.46,167.49,23208.0,138.8682,138.8848,138.8433,138.8682,23208.0
2017-11-17 14:30:00,167.49,167.52,167.45,167.49,22565.0,138.8682,138.8931,138.835,138.8682,22565.0
2017-11-17 14:35:00,167.49,167.54,167.49,167.52,22899.0,138.8682,138.9097,138.8682,138.8931,22899.0
2017-11-17 14:40:00,167.53,167.65,167.5,167.63,16847.0,138.9014,139.0009,138.8765,138.9843,16847.0
2017-11-17 14:45:00,167.64,167.64,167.58,167.62,22807.0,138.9926,138.9926,138.9428,138.976,22807.0
2017-11-17 14:50:00,167.62,167.69,167.61,167.66,16745.0,138.976,139.034,138.9677,139.0091,16745.0
2017-11-17 14:55:00,167.66,167.74,167.66,167.71,24525.0,139.0091,139.0755,139.0091,139.0506,24525.0
2017-11-17 15:00:00,167.72,167.78,167.58,167.61,59893.0,139.0589,139.1086,138.9428,138.9677,59893.0
2017-11-17 15:05:00,167.61,167.66,167.59,167.63,31468.0,138.9677,139.0091,138.9511,138.9843,31468.0
2017-11-17 15:10:00,167.63,167.67,167.55,167.58,25002.0,138.9843,139.0174,138.9179,138.9428,25002.0
2017-11-17 15:15:00,167.57,167.57,167.52,167.54,58079.0,138.9345,138.9345,138.8931,138.9097,58079.0
2017-11-17 15:20:00,167.54,167.65,167.52,167.64,40892.0,138.9097,139.0009,138.8931,138.9926,40892.0
2017-11-17 15:25:00,167.64,167.72,167.58,167.62,69158.0,138.9926,139.0589,138.9428,138.976,69158.0
2017-11-17 15:30:00,167.62,167.64,167.56,167.59,89753.0,138.976,138.9926,138.9262,138.9511,89753.0
2017-11-17 15:35:00,167.59,167.64,167.53,167.64,66842.0,138.9511,138.9926,138.9014,138.9926,66842.0
2017-11-17 15:40:00,167.64,167.73,167.58,167.61,61430.0,138.9926,139.0672,138.9428,138.9677,61430.0
2017-11-17 15:45:00,167.61,167.61,167.47,167.5,78278.0,138.9677,138.9677,138.8516,138.8765,78278.0
2017-11-17 15:50:00,167.51,167.74,167.51,167.54,137723.0,138.8848,139.0755,138.8848,138.9097,137723.0
2017-11-17 15:55:00,167.54,167.81,167.49,167.72,379486.0,138.9097,139.1335,138.8682,139.0589,379486.0
2017-11-20 09:30:00,168.14,168.4,167.8,168.16,83132.0,139.4071,139.6227,139.1252,139.4237,83132.0
2017-11-20 09:35:00,168.17,169.46,168.12,169.06,114472.0,139.432,140.5015,139.3905,140.1699,114472.0
2017-11-20 09:40:00,169.09,169.23,168.82,169.13,79779.0,140.1948,140.3109,139.9709,140.2279,79779.0
2017-11-20 09:45:00,169.16,169.67,168.93,169.63,83590.0,140.2528,140.6757,140.0621,140.6425,83590.0
2017-11-20 09:50:00,169.67,169.77,169.42,169.54,88305.0,140.6757,140.7586,140.4684,140.5679,88305.0
2017-11-20 09:55:00,169.59,169.82,169.45,169.75,95168.0,140.6093,140.8,140.4933,140.742,95168.0
2017-11-20 10:00:00,169.71,170.17,169.46,170.08,175540.0,140.7088,141.0902,140.5015,141.0156,175540.0
2017-11-20 10:05:00,170.09,170.21,169.95,169.95,75347.0,141.0239,141.1234,140.9078,140.9078,75347.0
2017-11-20 10:10:00,169.94,170.54,169.94,170.27,90415.0,140.8995,141.397,140.8995,141.1731,90415.0
2017-11-20 10:15:00,170.27,170.52,170.13,170.26,67637.0,141.1731,141.3804,141.0571,141.1648,67637.0
2017-11-20 10:20:00,170.26,170.62,170.22,170.49,108001.0,141.1648,141.4633,141.1317,141.3555,108001.0
2017-11-20 10:25:00,170.47,170.53,169.78,169.8,93421.0,141.339,141.3887,140.7669,140.7834,93421.0
2017-11-20 10:30:00,169.82,170.0,169.82,169.91,69520.0,140.8,140.9493,140.8,140.8747,69520.0
2017-11-20 10:35:00,169.9,170.14,169.9,170.08,65003.0,140.8664,141.0653,140.8664,141.0156,65003.0
2017-11-20 10:40:00,170.06,170.08,169.86,170.0,34264.0,140.999,141.0156,140.8332,140.9493,34264.0
2017-11-20 10:45:00,170.0,170.13,169.93,170.08,46486.0,140.9493,141.0571,140.8912,141.0156,46486.0
2017-11-20 10:50:00,170.08,170.15,169.97,170.11,43150.0,141.0156,141.0736,140.9244,141.0405,43150.0
2017-11-20 10:55:00,170.1,170.18,170.01,170.02,48348.0,141.0322,141.0985,140.9576,140.9659,48348.0
2017-11-20 11:00:00,170.01,170.37,170.01,170.36,42270.0,140.9576,141.256,140.9576,141.2478,42270.0
2017-11-20 11:05:00,170.35,170.38,170.27,170.37,26464.0,141.2395,141.2643,141.1731,141.256,26464.0
2017-11-20 11:10:00,170.39,170.65,170.38,170.52,44136.0,141.2726,141.4882,141.2643,141.3804,44136.0
2017-11-20 11:15:00,170.52,170.52,170.07,170.19,47888.0,141.3804,141.3804,141.0073,141.1068,47888.0
2017-11-20 11:20:00,170.19,170.24,170.11,170.21,23504.0,141.1068,141.1483,141.0405,141.1234,23504.0
2017-11-20 11:25:00,170.22,170.67,170.21,170.65,41374.0,141.1317,141.5048,141.1234,141.4882,41374.0
2017-11-20 11:30:00,170.62,170.69,170.49,170.5,50573.0,141.4633,141.5214,141.3555,141.3638,50573.0
2017-11-20 11:35:00,170.5,170.58,170.45,170.45,29140.0,141.3638,141.4302,141.3224,141.3224,29140.0
2017-11-20 11:40:00,170.46,170.55,170.37,170.46,50359.0,141.3307,141.4053,141.256,141.3307,50359.0
2017-11-20 11:45:00,170.46,170.51,170.3,170.35,45811.0,141.3307,141.3721,141.198,141.2395,45811.0
2017-11-20 11:50:00,170.35,170.51,170.35,170.36,31483.0,141.2395,141.3721,141.2395,141.2478,31483.0
2017-11-20 11:55:00,170.35,170.48,170.34,170.45,33772.0,141.2395,141.3472,141.2312,141.3224,33772.0
2017-11-20 12:00:00,170.44,170.46,170.28,170.28,20386.0,141.3141,141.3307,141.1814,141.1814,20386.0
2017-11-20 12:05:00,170.28,170.44,170.27,170.43,26227.0,141.1814,141.3141,141.1731,141.3058,26227.0
2017-11-20 12:10:00,170.43,170.5,170.4,170.48,20687.0,141.3058,141.3638,141.2809,141.3472,20687.0
2017-11-20 12:15:00,170.49,170.55,170.46,170.52,30482.0,141.3555,141.4053,141.3307,141.3804,30482.0
2017-11-20 12:20:00,170.52,170.6,170.43,170.5,34260.0,141.3804,141.4467,141.3058,141.3638,34260.0
2017-11-20 12:25:00,170.5,170.55,170.37,170.39,19159.0,141.3638,141.4053,141.256,141.2726,19159.0
2017-11-20 12:30:00,170.37,170.44,170.33,170.4,19877.0,141.256,141.3141,141.2229,141.2809,19877.0
2017-11-20 12:35:00,170.41,170.51,170.38,170.5,22700.0,141.2892,141.3721,141.2643,141.3638,22700.0
2017-11-20 12:40:00,170.5,170.58,170.43,170.49,18682.0,141.3638,141.4302,141.3058,141.3555,18682.0
2017-11-20 12:45:00,170.49,170.49,170.4,170.43,14138.0,141.3555,141.3555,141.2809,141.3058,14138.0
2017-11-20 12:50:00,170.43,170.5,170.41,170.5,18743.0,141.3058,141.3638,141.2892,141.3638,18743.0
2017-11-20 12:55:00,170.49,170.5,170.42,170.42,16401.0,141.3555,141.3638,141.2975,141.2975,16401.0
2017-11-20 13:00:00,170.42,170.46,170.41,170.45,15711.0,141.2975,141.3307,141.2892,141.3224,15711.0
2017-11-20 13:05:00,170.45,170.49,170.43,170.44,25106.0,141.3224,141.3555,141.3058,141.3141,25106.0
2017-11-20 13:10:00,170.45,170.47,170.38,170.4,16933.0,141.3224,141.339,141.2643,141.2809,16933.0
2017-11-20 13:15:00,170.4,170.55,170.4,170.43,25717.0,141.2809,141.4053,141.2809,141.3058,25717.0
2017-11-20 13:20:00,170.45,170.48,170.4,170.46,22046.0,141.3224,141.3472,141.2809,141.3307,22046.0
2017-11-20 13:25:00,170.48,170.54,170.45,170.53,20601.0,141.3472,141.397,141.3224,141.3887,20601.0
2017-11-20 13:30:00,170.52,170.53,170.28,170.37,26873.0,141.3804,141.3887,141.1814,141.256,26873.0
2017-11-20 13:35:00,170.36,170.36,170.31,170.35,9961.0,141.2478,141.2478,141.2063,141.2395,9961.0
2017-11-20 13:40:00,170.36,170.36,170.28,170.3,41558.0,141.2478,141.2478,141.1814,141.198,41558.0
2017-11-20 13:45:00,170.29,170.3,170.23,170.24,27113.0,141.1897,141.198,141.14,141.1483,27113.0
2017-11-20 13:50:00,170.25,170.4,170.24,170.4,65444.0,141.1565,141.2809,141.1483,141.2809,65444.0
2017-11-20 13:55:00,170.4,170.56,170.39,170.56,24281.0,141.2809,141.4136,141.2726,141.4136,24281.0
2017-11-20 14:00:00,170.56,170.58,170.35,170.39,26291.0,141.4136,141.4302,141.2395,141.2726,26291.0
2017-11-20 14:05:00,170.39,170.57,170.38,170.56,38924.0,141.2726,141.4219,141.2643,141.4136,38924.0
2017-11-20 14:10:00,170.56,170.57,170.5,170.52,18398.0,141.4136,141.4219,141.3638,141.3804,18398.0
2017-11-20 14:15:00,170.53,170.6,170.52,170.57,18544.0,141.3887,141.4467,141.3804,141.4219,18544.0
2017-11-20 14:20:00,170.57,170.63,170.55,170.63,22734.0,141.4219,141.4716,141.4053,141.4716,22734.0
2017-11-20 14:25:00,170.63,170.63,170.48,170.56,26791.0,141.4716,141.4716,141.3472,141.4136,26791.0
2017-11-20 14:30:00,170.56,170.58,170.49,170.54,21969.0,141.4136,141.4302,141.3555,141.397,21969.0
2017-11-20 14:35:00,170.53,170.54,170.45,170.54,30376.0,141.3887,141.397,141.3224,141.397,30376.0
2017-11-20 14:40:00,170.54,170.57,170.47,170.52,27683.0,141.397,141.4219,141.339,141.3804,27683.0
2017-11-20 14:45:00,170.52,170.53,170.49,170.52,18621.0,141.3804,141.3887,141.3555,141.3804,18621.0
2017-11-20 14:50:00,170.52,170.63,170.49,170.63,24770.0,141.3804,141.4716,141.3555,141.4716,24770.0
2017-11-20 14:55:00,170.62,170.66,170.5,170.5,29684.0,141.4633,141.4965,141.3638,141.3638,29684.0
2017-11-20 15:00:00,170.5,170.51,170.4,170.46,31793.0,141.3638,141.3721,141.2809,141.3307,31793.0
2017-11-20 15:05:00,170.47,170.54,170.45,170.5,16086.0,141.339,141.397,141.3224,141.3638,16086.0
2017-11-20 15:10:00,170.51,170.51,170.42,170.46,31057.0,141.3721,141.3721,141.2975,141.3307,31057.0
2017-11-20 15:15:00,170.46,170.52,170.44,170.45,23095.0,141.3307,141.3804,141.3141,141.3224,23095.0
2017-11-20 15:20:00,170.44,170.45,170.28,170.29,28366.0,141.3141,141.3224,141.1814,141.1897,28366.0
2017-11-20 15:25:00,170.29,170.44,170.28,170.43,34912.0,141.1897,141.3141,141.1814,141.3058,34912.0
2017-11-20 15:30:00,170.43,170.43,170.36,170.4,53303.0,141.3058,141.3058,141.2478,141.2809,53303.0
2017-11-20 15:35:00,170.4,170.44,170.34,170.44,44986.0,141.2809,141.3141,141.2312,141.3141,44986.0
2017-11-20 15:40:00,170.43,170.45,170.3,170.43,54448.0,141.3058,141.3224,141.198,141.3058,54448.0
2017-11-20 15:45:00,170.43,170.65,170.41,170.65,80304.0,141.3058,141.4882,141.2892,141.4882,80304.0
2017-11-20 15:50:00,170.64,170.64,170.49,170.53,103501.0,141.4799,141.4799,141.3555,141.3887,103501.0
2017-11-20 15:55:00,170.52,170.62,170.42,170.46,211737.0,141.3804,141.4633,141.2975,141.3307,211737.0
2017-11-21 09:30:00,170.53,170.85,170.31,170.79,138339.0,141.3887,141.654,141.2063,141.6043,138339.0
2017-11-21 09:35:00,170.79,170.97,170.67,170.69,77826.0,141.6043,141.7535,141.5048,141.5214,77826.0
2017-11-21 09:40:00,170.67,170.85,170.6,170.72,34448.0,141.5048,141.654,141.4467,141.5462,34448.0
2017-11-21 09:45:00,170.69,171.07,170.68,170.96,96939.0,141.5214,141.8364,141.5131,141.7452,96939.0
2017-11-21 09:50:00,170.96,171.17,170.73,170.87,91330.0,141.7452,141.9193,141.5545,141.6706,91330.0
2017-11-21 09:55:00,170.87,170.88,170.61,170.81,55186.0,141.6706,141.6789,141.455,141.6209,55186.0
2017-11-21 10:00:00,170.84,171.06,170.79,171.0,65533.0,141.6457,141.8281,141.6043,141.7784,65533.0
2017-11-21 10:05:00,170.98,171.07,170.2,170.3,52398.0,141.7618,141.8364,141.1151,141.198,52398.0
2017-11-21 10:10:00,170.29,170.42,170.15,170.26,56308.0,141.1897,141.2975,141.0736,141.1648,56308.0
2017-11-21 10:15:00,170.31,170.62,170.29,170.55,40837.0,141.2063,141.4633,141.1897,141.4053,40837.0
2017-11-21 10:20:00,170.51,170.72,170.5,170.66,54234.0,141.3721,141.5462,141.3638,141.4965,54234.0
2017-11-21 10:25:00,170.65,170.83,170.5,170.82,60831.0,141.4882,141.6374,141.3638,141.6291,60831.0
2017-11-21 10:30:00,170.84,171.22,170.82,171.18,69046.0,141.6457,141.9608,141.6291,141.9276,69046.0
2017-11-21 10:35:00,171.14,171.35,171.02,171.15,58894.0,141.8945,142.0686,141.795,141.9028,58894.0
2017-11-21 10:40:00,171.13,171.31,171.08,171.25,51222.0,141.8862,142.0354,141.8447,141.9857,51222.0
2017-11-21 10:45:00,171.24,171.35,171.13,171.21,32831.0,141.9774,142.0686,141.8862,141.9525,32831.0
2017-11-21 10:50:00,171.24,171.33,171.19,171.2,27343.0,141.9774,142.052,141.9359,141.9442,27343.0
2017-11-21 10:55:00,171.2,171.2,171.05,171.16,34691.0,141.9442,141.9442,141.8198,141.911,34691.0
2017-11-21 11:00:00,171.18,171.47,171.18,171.46,38399.0,141.9276,142.1681,141.9276,142.1598,38399.0
2017-11-21 11:05:00,171.46,171.61,171.42,171.61,64648.0,142.1598,142.2841,142.1266,142.2841,64648.0
2017-11-21 11:10:00,171.59,171.67,171.47,171.52,42371.0,142.2676,142.3339,142.1681,142.2095,42371.0
2017-11-21 11:15:00,171.5,171.59,171.39,171.55,26115.0,142.1929,142.2676,142.1017,142.2344,26115.0
2017-11-21 11:20:00,171.55,171.74,171.55,171.69,28611.0,142.2344,142.3919,142.2344,142.3505,28611.0
2017-11-21 11:25:00,171.69,171.69,171.47,171.58,34468.0,142.3505,142.3505,142.1681,142.2593,34468.0
2017-11-21 11:30:00,171.59,171.76,171.52,171.71,38828.0,142.2676,142.4085,142.2095,142.3671,38828.0
2017-11-21 11:35:00,171.72,171.79,171.57,171.61,37288.0,142.3753,142.4334,142.251,142.2841,37288.0
2017-11-21 11:40:00,171.62,171.76,171.38,171.43,38020.0,142.2924,142.4085,142.0934,142.1349,38020.0
2017-11-21 11:45:00,171.41,171.7,171.34,171.7,27330.0,142.1183,142.3588,142.0603,142.3588,27330.0
2017-11-21 11:50:00,171.68,171.68,171.53,171.61,23191.0,142.3422,142.3422,142.2178,142.2841,23191.0
2017-11-21 11:55:00,171.62,171.72,171.61,171.62,24004.0,142.2924,142.3753,142.2841,142.2924,24004.0
2017-11-21 12:00:00,171.62,171.68,171.51,171.58,16525.0,142.2924,142.3422,142.2012,142.2593,16525.0
2017-11-21 12:05:00,171.57,171.64,171.51,171.59,22643.0,142.251,142.309,142.2012,142.2676,22643.0
2017-11-21 12:10:00,171.59,171.69,171.54,171.57,23438.0,142.2676,142.3505,142.2261,142.251,23438.0
2017-11-21 12:15:00,171.55,171.61,171.51,171.53,18682.0,142.2344,142.2841,142.2012,142.2178,18682.0
2017-11-21 12:20:00,171.53,171.55,171.34,171.36,30853.0,142.2178,142.2344,142.0603,142.0769,30853.0
2017-11-21 12:25:00,171.35,171.46,171.32,171.45,18297.0,142.0686,142.1598,142.0437,142.1515,18297.0
2017-11-21 12:30:00,171.47,171.79,171.47,171.79,33535.0,142.1681,142.4334,142.1681,142.4334,33535.0
2017-11-21 12:35:00,171.78,172.05,171.78,172.01,73178.0,142.4251,142.649,142.4251,142.6158,73178.0
2017-11-21 12:40:00,172.02,172.16,172.01,172.02,37988.0,142.6241,142.7402,142.6158,142.6241,37988.0
2017-11-21 12:45:00,172.02,172.08,171.98,172.0,35377.0,142.6241,142.6738,142.5909,142.6075,35377.0
2017-11-21 12:50:00,172.0,172.06,171.98,172.0,32495.0,142.6075,142.6572,142.5909,142.6075,32495.0
2017-11-21 12:55:00,172.01,172.05,171.97,172.03,22072.0,142.6158,142.649,142.5826,142.6324,22072.0
2017-11-21 13:00:00,172.03,172.11,172.02,172.09,19435.0,142.6324,142.6987,142.6241,142.6821,19435.0
2017-11-21 13:05:00,172.09,172.15,172.09,172.15,23639.0,142.6821,142.7319,142.6821,142.7319,23639.0
2017-11-21 13:10:00,172.14,172.27,172.13,172.18,32059.0,142.7236,142.8314,142.7153,142.7567,32059.0
2017-11-21 13:15:00,172.19,172.34,172.16,172.26,26575.0,142.765,142.8894,142.7402,142.8231,26575.0
2017-11-21 13:20:00,172.25,172.37,172.22,172.3,30771.0,142.8148,142.9143,142.7899,142.8562,30771.0
2017-11-21 13:25:00,172.29,172.43,172.23,172.4,52830.0,142.8479,142.964,142.7982,142.9391,52830.0
2017-11-21 13:30:00,172.41,172.57,172.39,172.52,51554.0,142.9474,143.0801,142.9309,143.0386,51554.0
2017-11-21 13:35:00,172.53,172.66,172.46,172.49,44652.0,143.0469,143.1547,142.9889,143.0138,44652.0
2017-11-21 13:40:00,172.49,172.7,172.48,172.69,36735.0,143.0138,143.1879,143.0055,143.1796,36735.0
2017-11-21 13:45:00,172.69,172.69,172.45,172.47,29737.0,143.1796,143.1796,142.9806,142.9972,29737.0
2017-11-21 13:50:00,172.46,172.59,172.46,172.5,33826.0,142.9889,143.0967,142.9889,143.0221,33826.0
2017-11-21 13:55:00,172.5,172.53,172.42,172.46,29141.0,143.0221,143.0469,142.9557,142.9889,29141.0
2017-11-21 14:00:00,172.45,172.51,172.4,172.46,49938.0,142.9806,143.0303,142.9391,142.9889,49938.0
2017-11-21 14:05:00,172.46,172.52,172.39,172.5,45934.0,142.9889,143.0386,142.9309,143.0221,45934.0
2017-11-21 14:10:00,172.5,172.55,172.43,172.46,37114.0,143.0221,143.0635,142.964,142.9889,37114.0
2017-11-21 14:15:00,172.45,172.5,172.44,172.5,29585.0,142.9806,143.0221,142.9723,143.0221,29585.0
2017-11-21 14:20:00,172.49,172.5,172.4,172.41,29622.0,143.0138,143.0221,142.9391,142.9474,29622.0
2017-11-21 14:25:00,172.42,172.5,172.39,172.45,34618.0,142.9557,143.0221,142.9309,142.9806,34618.0
2017-11-21 14:30:00,172.45,172.45,172.25,172.33,36377.0,142.9806,142.9806,142.8148,142.8811,36377.0
2017-11-21 14:35:00,172.34,172.35,172.23,172.27,23001.0,142.8894,142.8977,142.7982,142.8314,23001.0
2017-11-21 14:40:00,172.27,172.35,172.27,172.33,30477.0,142.8314,142.8977,142.8314,142.8811,30477.0
2017-11-21 14:45:00,172.33,172.45,172.3,172.41,35838.0,142.8811,142.9806,142.8562,142.9474,35838.0
2017-11-21 14:50:00,172.41,172.47,172.35,172.43,42396.0,142.9474,142.9972,142.8977,142.964,42396.0
2017-11-21 14:55:00,172.43,172.43,172.26,172.33,30824.0,142.964,142.964,142.8231,142.8811,30824.0
2017-11-21 15:00:00,172.33,172.46,172.3,172.41,28183.0,142.8811,142.9889,142.8562,142.9474,28183.0
2017-11-21 15:05:00,172.4,172.48,172.37,172.39,32869.0,142.9391,143.0055,142.9143,142.9309,32869.0
2017-11-21 15:10:00,172.4,172.44,172.32,172.35,44023.0,142.9391,142.9723,142.8728,142.8977,44023.0
2017-11-21 15:15:00,172.36,172.36,172.28,172.33,30780.0,142.906,142.906,142.8396,142.8811,30780.0
2017-11-21 15:20:00,172.32,172.42,172.24,172.35,66537.0,142.8728,142.9557,142.8065,142.8977,66537.0
2017-11-21 15:25:00,172.35,172.48,172.34,172.47,57594.0,142.8977,143.0055,142.8894,142.9972,57594.0
2017-11-21 15:30:00,172.48,172.55,172.47,172.55,63515.0,143.0055,143.0635,142.9972,143.0635,63515.0
2017-11-21 15:35:00,172.55,172.56,172.4,172.47,66790.0,143.0635,143.0718,142.9391,142.9972,66790.0
2017-11-21 15:40:00,172.46,172.53,172.25,172.45,121655.0,142.9889,143.0469,142.8148,142.9806,121655.0
2017-11-21 15:45:00,172.44,172.45,172.22,172.32,163697.0,142.9723,142.9806,142.7899,142.8728,163697.0
2017-11-21 15:50:00,172.33,172.42,172.23,172.41,180753.0,142.8811,142.9557,142.7982,142.9474,180753.0
2017-11-21 15:55:00,172.41,172.81,172.41,172.74,410420.0,142.9474,143.2791,142.9474,143.221,410420.0
2017-11-22 09:30:00,172.89,172.94,172.38,172.43,129147.0,143.3454,143.3869,142.9226,142.964,129147.0
2017-11-22 09:35:00,172.47,172.66,172.33,172.41,57266.0,142.9972,143.1547,142.8811,142.9474,57266.0
2017-11-22 09:40:00,172.41,172.86,172.16,172.35,91397.0,142.9474,143.3205,142.7402,142.8977,91397.0
2017-11-22 09:45:00,172.37,172.67,172.33,172.46,50927.0,142.9143,143.163,142.8811,142.9889,50927.0
2017-11-22 09:50:00,172.41,172.81,172.26,172.63,85722.0,142.9474,143.2791,142.8231,143.1298,85722.0
2017-11-22 09:55:00,172.64,172.89,172.42,172.59,59747.0,143.1381,143.3454,142.9557,143.0967,59747.0
2017-11-22 10:00:00,172.63,172.86,172.39,172.71,55858.0,143.1298,143.3205,142.9309,143.1962,55858.0
2017-11-22 10:05:00,172.73,172.86,172.49,172.63,47078.0,143.2127,143.3205,143.0138,143.1298,47078.0
2017-11-22 10:10:00,172.63,172.73,172.37,172.55,51535.0,143.1298,143.2127,142.9143,143.0635,51535.0
2017-11-22 10:15:00,172.57,172.58,172.16,172.36,51509.0,143.0801,143.0884,142.7402,142.906,51509.0
2017-11-22 10:20:00,172.35,172.47,172.2,172.45,47576.0,142.8977,142.9972,142.7733,142.9806,47576.0
2017-11-22 10:25:00,172.47,172.57,172.36,172.52,26595.0,142.9972,143.0801,142.906,143.0386,26595.0
2017-11-22 10:30:00,172.5,172.7,172.44,172.62,39981.0,143.0221,143.1879,142.9723,143.1215,39981.0
2017-11-22 10:35:00,172.6,172.81,172.5,172.72,54969.0,143.105,143.2791,143.0221,143.2045,54969.0
2017-11-22 10:40:00,172.72,172.76,172.58,172.58,39070.0,143.2045,143.2376,143.0884,143.0884,39070.0
2017-11-22 10:45:00,172.58,172.62,172.49,172.54,40812.0,143.0884,143.1215,143.0138,143.0552,40812.0
2017-11-22 10:50:00,172.53,172.59,172.34,172.59,44460.0,143.0469,143.0967,142.8894,143.0967,44460.0
2017-11-22 10:55:00,172.58,172.78,172.49,172.65,55090.0,143.0884,143.2542,143.0138,143.1464,55090.0
2017-11-22 11:00:00,172.63,172.76,172.48,172.73,39292.0,143.1298,143.2376,143.0055,143.2127,39292.0
2017-11-22 11:05:00,172.72,172.8,172.64,172.75,32549.0,143.2045,143.2708,143.1381,143.2293,32549.0
2017-11-22 11:10:00,172.74,172.74,172.59,172.65,31427.0,143.221,143.221,143.0967,143.1464,31427.0
2017-11-22 11:15:00,172.65,172.66,172.45,172.52,31415.0,143.1464,143.1547,142.9806,143.0386,31415.0
2017-11-22 11:20:00,172.51,172.57,172.45,172.57,26189.0,143.0303,143.0801,142.9806,143.0801,26189.0
2017-11-22 11:25:00,172.57,172.63,172.42,172.48,37090.0,143.0801,143.1298,142.9557,143.0055,37090.0
2017-11-22 11:30:00,172.47,172.63,172.46,172.49,26532.0,142.9972,143.1298,142.9889,143.0138,26532.0
2017-11-22 11:35:00,172.48,172.5,172.38,172.38,23497.0,143.0055,143.0221,142.9226,142.9226,23497.0
2017-11-22 11:40:00,172.36,172.4,172.21,172.22,40113.0,142.906,142.9391,142.7816,142.7899,40113.0
2017-11-22 11:45:00,172.22,172.39,172.21,172.36,24640.0,142.7899,142.9309,142.7816,142.906,24640.0
2017-11-22 11:50:00,172.36,172.45,172.26,172.39,27696.0,142.906,142.9806,142.8231,142.9309,27696.0
2017-11-22 11:55:00,172.4,172.49,172.35,172.43,22526.0,142.9391,143.0138,142.8977,142.964,22526.0
2017-11-22 12:00:00,172.43,172.54,172.43,172.49,23357.0,142.964,143.0552,142.964,143.0138,23357.0
2017-11-22 12:05:00,172.5,172.52,172.42,172.46,21719.0,143.0221,143.0386,142.9557,142.9889,21719.0
2017-11-22 12:10:00,172.47,172.5,172.36,172.39,19469.0,142.9972,143.0221,142.906,142.9309,19469.0
2017-11-22 12:15:00,172.39,172.5,172.39,172.48,22986.0,142.9309,143.0221,142.9309,143.0055,22986.0
2017-11-22 12:20:00,172.48,172.48,172.28,172.31,26286.0,143.0055,143.0055,142.8396,142.8645,26286.0
2017-11-22 12:25:00,172.32,172.43,172.28,172.4,22070.0,142.8728,142.964,142.8396,142.9391,22070.0
2017-11-22 12:30:00,172.41,172.5,172.39,172.48,23776.0,142.9474,143.0221,142.9309,143.0055,23776.0
2017-11-22 12:35:00,172.47,172.48,172.28,172.28,18906.0,142.9972,143.0055,142.8396,142.8396,18906.0
2017-11-22 12:40:00,172.27,172.4,172.22,172.38,21932.0,142.8314,142.9391,142.7899,142.9226,21932.0
2017-11-22 12:45:00,172.39,172.39,172.32,172.32,44324.0,142.9309,142.9309,142.8728,142.8728,44324.0
2017-11-22 12:50:00,172.31,172.32,172.26,172.29,30802.0,142.8645,142.8728,142.8231,142.8479,30802.0
2017-11-22 12:55:00,172.29,172.4,172.22,172.39,23269.0,142.8479,142.9391,142.7899,142.9309,23269.0
2017-11-22 13:00:00,172.38,172.47,172.36,172.37,20789.0,142.9226,142.9972,142.906,142.9143,20789.0
2017-11-22 13:05:00,172.37,172.4,172.33,172.34,26565.0,142.9143,142.9391,142.8811,142.8894,26565.0
2017-11-22 13:10:00,172.35,172.38,172.33,172.35,21701.0,142.8977,142.9226,142.8811,142.8977,21701.0
2017-11-22 13:15:00,172.34,172.34,172.22,172.22,14196.0,142.8894,142.8894,142.7899,142.7899,14196.0
2017-11-22 13:20:00,172.24,172.26,172.18,172.23,20369.0,142.8065,142.8231,142.7567,142.7982,20369.0
2017-11-22 13:25:00,172.25,172.3,172.18,172.24,22574.0,142.8148,142.8562,142.7567,142.8065,22574.0
2017-11-22 13:30:00,172.25,172.33,172.2,172.3,29999.0,142.8148,142.8811,142.7733,142.8562,29999.0
2017-11-22 13:35:00,172.3,172.31,172.14,172.18,37422.0,142.8562,142.8645,142.7236,142.7567,37422.0
2017-11-22 13:40:00,172.19,172.24,172.15,172.2,24946.0,142.765,142.8065,142.7319,142.7733,24946.0
2017-11-22 13:45:00,172.18,172.2,172.12,172.14,25258.0,142.7567,142.7733,142.707,142.7236,25258.0
2017-11-22 13:50:00,172.13,172.29,172.13,172.28,25639.0,142.7153,142.8479,142.7153,142.8396,25639.0
2017-11-22 13:55:00,172.28,172.3,172.21,172.3,17880.0,142.8396,142.8562,142.7816,142.8562,17880.0
2017-11-22 14:00:00,172.3,172.42,172.27,172.42,24356.0,142.8562,142.9557,142.8314,142.9557,24356.0
2017-11-22 14:05:00,172.4,172.51,172.38,172.5,23993.0,142.9391,143.0303,142.9226,143.0221,23993.0
2017-11-22 14:10:00,172.49,172.49,172.41,172.45,23204.0,143.0138,143.0138,142.9474,142.9806,23204.0
2017-11-22 14:15:00,172.45,172.46,172.32,172.38,31509.0,142.9806,142.9889,142.8728,142.9226,31509.0
2017-11-22 14:20:00,172.39,172.4,172.31,172.32,39455.0,142.9309,142.9391,142.8645,142.8728,39455.0
2017-11-22 14:25:00,172.32,172.33,172.22,172.27,31338.0,142.8728,142.8811,142.7899,142.8314,31338.0
2017-11-22 14:30:00,172.27,172.27,172.09,172.11,44497.0,142.8314,142.8314,142.6821,142.6987,44497.0
2017-11-22 14:35:00,172.12,172.19,172.05,172.08,42522.0,142.707,142.765,142.649,142.6738,42522.0
2017-11-22 14:40:00,172.09,172.21,172.04,172.2,35366.0,142.6821,142.7816,142.6407,142.7733,35366.0
2017-11-22 14:45:00,172.2,172.31,172.19,172.25,33566.0,142.7733,142.8645,142.765,142.8148,33566.0
2017-11-22 14:50:00,172.26,172.32,172.26,172.27,38637.0,142.8231,142.8728,142.8231,142.8314,38637.0
2017-11-22 14:55:00,172.27,172.32,172.23,172.26,37496.0,142.8314,142.8728,142.7982,142.8231,37496.0
2017-11-22 15:00:00,172.25,172.28,172.19,172.22,27329.0,142.8148,142.8396,142.765,142.7899,27329.0
2017-11-22 15:05:00,172.22,172.24,172.13,172.15,23293.0,142.7899,142.8065,142.7153,142.7319,23293.0
2017-11-22 15:10:00,172.15,172.29,172.13,172.27,46572.0,142.7319,142.8479,142.7153,142.8314,46572.0
2017-11-22 15:15:00,172.28,172.34,172.23,172.34,34593.0,142.8396,142.8894,142.7982,142.8894,34593.0
2017-11-22 15:20:00,172.32,172.38,172.31,172.37,48696.0,142.8728,142.9226,142.8645,142.9143,48696.0
2017-11-22 15:25:00,172.36,172.38,172.26,172.34,41973.0,142.906,142.9226,142.8231,142.8894,41973.0
2017-11-22 15:30:00,172.34,172.4,172.22,172.28,48545.0,142.8894,142.9391,142.7899,142.8396,48545.0
2017-11-22 15:35:00,172.28,172.29,172.17,172.22,44079.0,142.8396,142.8479,142.7484,142.7899,44079.0
2017-11-22 15:40:00,172.22,172.26,172.06,172.06,48837.0,142.7899,142.8231,142.6572,142.6572,48837.0
2017-11-22 15:45:00,172.06,172.16,172.06,172.15,74499.0,142.6572,142.7402,142.6572,142.7319,74499.0
2017-11-22 15:50:00,172.15,172.21,172.13,172.13,87542.0,142.7319,142.7816,142.7153,142.7153,87542.0
2017-11-22 15:55:00,172.14,172.19,172.06,172.07,155459.0,142.7236,142.765,142.6572,142.6655,155459.0
2017-11-24 09:30:00,172.2,172.24,171.74,171.96,86198.0,142.7733,142.8065,142.3919,142.5743,86198.0
2017-11-24 09:35:00,171.95,172.33,171.95,172.2,34305.0,142.566,142.8811,142.566,142.7733,34305.0
2017-11-24 09:40:00,172.2,172.43,171.92,172.14,25055.0,142.7733,142.964,142.5412,142.7236,25055.0
2017-11-24 09:45:00,172.15,172.38,172.09,172.12,47380.0,142.7319,142.9226,142.6821,142.707,47380.0
2017-11-24 09:50:00,172.13,172.2,172.02,172.15,59819.0,142.7153,142.7733,142.6241,142.7319,59819.0
2017-11-24 09:55:00,172.14,172.22,172.09,172.11,69414.0,142.7236,142.7899,142.6821,142.6987,69414.0
2017-11-24 10:00:00,172.1,172.37,172.06,172.37,44641.0,142.6904,142.9143,142.6572,142.9143,44641.0
2017-11-24 10:05:00,172.36,172.47,172.33,172.4,38049.0,142.906,142.9972,142.8811,142.9391,38049.0
2017-11-24 10:10:00,172.39,172.73,172.39,172.69,50850.0,142.9309,143.2127,142.9309,143.1796,50850.0
2017-11-24 10:15:00,172.69,172.98,172.69,172.92,39454.0,143.1796,143.42,143.1796,143.3703,39454.0
2017-11-24 10:20:00,172.94,172.98,172.74,172.74,31667.0,143.3869,143.42,143.221,143.221,31667.0
2017-11-24 10:25:00,172.74,173.05,172.74,173.02,27016.0,143.221,143.4781,143.221,143.4532,27016.0
2017-11-24 10:30:00,173.01,173.1,172.88,172.95,27530.0,143.4449,143.5195,143.3371,143.3952,27530.0
2017-11-24 10:35:00,172.95,172.95,172.69,172.73,25063.0,143.3952,143.3952,143.1796,143.2127,25063.0
2017-11-24 10:40:00,172.72,172.75,172.49,172.62,28271.0,143.2045,143.2293,143.0138,143.1215,28271.0
2017-11-24 10:45:00,172.63,172.79,172.55,172.73,24036.0,143.1298,143.2625,143.0635,143.2127,24036.0
2017-11-24 10:50:00,172.72,172.72,172.56,172.64,19742.0,143.2045,143.2045,143.0718,143.1381,19742.0
2017-11-24 10:55:00,172.63,172.68,172.45,172.53,24957.0,143.1298,143.1713,142.9806,143.0469,24957.0
2017-11-24 11:00:00,172.53,172.56,172.36,172.43,17175.0,143.0469,143.0718,142.906,142.964,17175.0
2017-11-24 11:05:00,172.46,172.53,172.41,172.47,21618.0,142.9889,143.0469,142.9474,142.9972,21618.0
2017-11-24 11:10:00,172.48,172.48,172.35,172.44,25837.0,143.0055,143.0055,142.8977,142.9723,25837.0
2017-11-24 11:15:00,172.41,172.56,172.38,172.39,23286.0,142.9474,143.0718,142.9226,142.9309,23286.0
2017-11-24 11:20:00,172.4,172.5,172.33,172.44,29500.0,142.9391,143.0221,142.8811,142.9723,29500.0
2017-11-24 11:25:00,172.42,172.5,172.39,172.44,15511.0,142.9557,143.0221,142.9309,142.9723,15511.0
2017-11-24 11:30:00,172.46,172.53,172.36,172.52,19800.0,142.9889,143.0469,142.906,143.0386,19800.0
2017-11-24 11:35:00,172.52,172.56,172.45,172.54,13465.0,143.0386,143.0718,142.9806,143.0552,13465.0
2017-11-24 11:40:00,172.55,172.58,172.44,172.47,16180.0,143.0635,143.0884,142.9723,142.9972,16180.0
2017-11-24 11:45:00,172.46,172.51,172.41,172.46,18258.0,142.9889,143.0303,142.9474,142.9889,18258.0
2017-11-24 11:50:00,172.46,172.51,172.38,172.49,20480.0,142.9889,143.0303,142.9226,143.0138,20480.0
2017-11-24 11:55:00,172.5,172.61,172.45,172.6,25449.0,143.0221,143.1133,142.9806,143.105,25449.0
2017-11-24 12:00:00,172.61,172.77,172.58,172.77,20074.0,143.1133,143.2459,143.0884,143.2459,20074.0
2017-11-24 12:05:00,172.78,172.79,172.65,172.66,20113.0,143.2542,143.2625,143.1464,143.1547,20113.0
2017-11-24 12:10:00,172.66,172.72,172.59,172.67,20312.0,143.1547,143.2045,143.0967,143.163,20312.0
2017-11-24 12:15:00,172.66,172.7,172.59,172.6,18039.0,143.1547,143.1879,143.0967,143.105,18039.0
2017-11-24 12:20:00,172.61,172.63,172.42,172.49,24743.0,143.1133,143.1298,142.9557,143.0138,24743.0
2017-11-24 12:25:00,172.48,172.56,172.46,172.51,19653.0,143.0055,143.0718,142.9889,143.0303,19653.0
2017-11-24 12:30:00,172.51,172.54,172.47,172.5,24568.0,143.0303,143.0552,142.9972,143.0221,24568.0
2017-11-24 12:35:00,172.51,172.56,172.46,172.52,24948.0,143.0303,143.0718,142.9889,143.0386,24948.0
2017-11-24 12:40:00,172.53,172.57,172.5,172.53,23377.0,143.0469,143.0801,143.0221,143.0469,23377.0
2017-11-24 12:45:00,172.54,172.59,172.45,172.55,41164.0,143.0552,143.0967,142.9806,143.0635,41164.0
2017-11-24 12:50:00,172.56,172.59,172.43,172.48,42175.0,143.0718,143.0967,142.964,143.0055,42175.0
2017-11-24 12:55:00,172.48,172.53,172.33,172.39,102726.0,143.0055,143.0469,142.8811,142.9309,102726.0
2017-11-27 09:30:00,172.87,173.36,172.5,172.56,92891.0,143.3288,143.7351,143.0221,143.0718,92891.0
2017-11-27 09:35:00,172.61,172.73,172.38,172.65,41611.0,143.1133,143.2127,142.9226,143.1464,41611.0
2017-11-27 09:40:00,172.68,173.46,172.68,173.44,60521.0,143.1713,143.818,143.1713,143.8014,60521.0
2017-11-27 09:45:00,173.46,173.64,173.31,173.5,54648.0,143.818,143.9672,143.6936,143.8512,54648.0
2017-11-27 09:50:00,173.51,173.64,173.39,173.59,44518.0,143.8595,143.9672,143.76,143.9258,44518.0
2017-11-27 09:55:00,173.59,173.96,173.43,173.94,69815.0,143.9258,144.2326,143.7931,144.216,69815.0
2017-11-27 10:00:00,173.93,174.16,173.87,174.12,126101.0,144.2077,144.3984,144.1579,144.3652,126101.0
2017-11-27 10:05:00,174.11,174.48,174.02,174.41,109663.0,144.3569,144.6637,144.2823,144.6057,109663.0
2017-11-27 10:10:00,174.4,174.4,173.86,174.26,83993.0,144.5974,144.5974,144.1496,144.4813,83993.0
2017-11-27 10:15:00,174.27,174.78,174.24,174.77,76239.0,144.4896,144.9124,144.4647,144.9041,76239.0
2017-11-27 10:20:00,174.79,174.79,174.54,174.55,52461.0,144.9207,144.9207,144.7134,144.7217,52461.0
2017-11-27 10:25:00,174.55,174.71,174.44,174.69,51863.0,144.7217,144.8544,144.6305,144.8378,51863.0
2017-11-27 10:30:00,174.72,174.91,174.72,174.78,107240.0,144.8627,145.0202,144.8627,144.9124,107240.0
2017-11-27 10:35:00,174.8,174.82,174.56,174.59,42414.0,144.929,144.9456,144.73,144.7549,42414.0
2017-11-27 10:40:00,174.59,174.83,174.53,174.53,51287.0,144.7549,144.9539,144.7052,144.7052,51287.0
2017-11-27 10:45:00,174.53,174.65,174.5,174.52,50376.0,144.7052,144.8046,144.6803,144.6969,50376.0
2017-11-27 10:50:00,174.52,174.55,174.17,174.43,46610.0,144.6969,144.7217,144.4067,144.6222,46610.0
2017-11-27 10:55:00,174.43,174.74,174.41,174.73,43719.0,144.6222,144.8793,144.6057,144.871,43719.0
2017-11-27 11:00:00,174.72,174.86,174.49,174.51,55593.0,144.8627,144.9788,144.672,144.6886,55593.0
2017-11-27 11:05:00,174.53,174.68,174.51,174.63,62442.0,144.7052,144.8295,144.6886,144.7881,62442.0
2017-11-27 11:10:00,174.63,174.63,174.4,174.4,36690.0,144.7881,144.7881,144.5974,144.5974,36690.0
2017-11-27 11:15:00,174.37,174.43,174.23,174.25,40839.0,144.5725,144.6222,144.4564,144.473,40839.0
2017-11-27 11:20:00,174.23,174.4,174.11,174.22,40863.0,144.4564,144.5974,144.3569,144.4481,40863.0
2017-11-27 11:25:00,174.22,174.3,174.06,174.09,33465.0,144.4481,144.5145,144.3155,144.3403,33465.0
2017-11-27 11:30:00,174.04,174.26,174.02,174.13,30544.0,144.2989,144.4813,144.2823,144.3735,30544.0
2017-11-27 11:35:00,174.11,174.11,173.74,173.78,43450.0,144.3569,144.3569,144.0502,144.0833,43450.0
2017-11-27 11:40:00,173.75,174.01,173.71,173.9,53845.0,144.0584,144.274,144.0253,144.1828,53845.0
2017-11-27 11:45:00,173.89,174.0,173.88,173.95,28424.0,144.1745,144.2657,144.1662,144.2243,28424.0
2017-11-27 11:50:00,173.96,174.28,173.95,174.26,42889.0,144.2326,144.4979,144.2243,144.4813,42889.0
2017-11-27 11:55:00,174.25,174.26,174.19,174.22,30980.0,144.473,144.4813,144.4233,144.4481,30980.0
2017-11-27 12:00:00,174.23,174.25,174.09,174.12,37200.0,144.4564,144.473,144.3403,144.3652,37200.0
2017-11-27 12:05:00,174.12,174.14,173.97,174.0,28454.0,144.3652,144.3818,144.2409,144.2657,28454.0
2017-11-27 12:10:00,173.99,174.19,173.98,174.17,28682.0,144.2574,144.4233,144.2491,144.4067,28682.0
2017-11-27 12:15:00,174.17,174.2,174.11,174.16,24699.0,144.4067,144.4315,144.3569,144.3984,24699.0
2017-11-27 12:20:00,174.17,174.24,174.16,174.16,34252.0,144.4067,144.4647,144.3984,144.3984,34252.0
2017-11-27 12:25:00,174.16,174.17,174.0,174.15,17388.0,144.3984,144.4067,144.2657,144.3901,17388.0
2017-11-27 12:30:00,174.15,174.16,174.0,174.04,19671.0,144.3901,144.3984,144.2657,144.2989,19671.0
2017-11-27 12:35:00,174.05,174.09,173.87,173.88,21654.0,144.3072,144.3403,144.1579,144.1662,21654.0
2017-11-27 12:40:00,173.87,173.9,173.76,173.85,23067.0,144.1579,144.1828,144.0667,144.1414,23067.0
2017-11-27 12:45:00,173.85,173.95,173.83,173.92,22872.0,144.1414,144.2243,144.1248,144.1994,22872.0
2017-11-27 12:50:00,173.93,173.98,173.82,173.96,34764.0,144.2077,144.2491,144.1165,144.2326,34764.0
2017-11-27 12:55:00,173.94,174.07,173.9,174.02,31082.0,144.216,144.3238,144.1828,144.2823,31082.0
2017-11-27 13:00:00,174.05,174.15,173.96,174.15,22828.0,144.3072,144.3901,144.2326,144.3901,22828.0
2017-11-27 13:05:00,174.15,174.18,174.09,174.11,30222.0,144.3901,144.415,144.3403,144.3569,30222.0
2017-11-27 13:10:00,174.1,174.16,174.07,174.1,25287.0,144.3486,144.3984,144.3238,144.3486,25287.0
2017-11-27 13:15:00,174.1,174.1,173.96,174.01,27037.0,144.3486,144.3486,144.2326,144.274,27037.0
2017-11-27 13:20:00,174.03,174.07,173.97,174.0,22491.0,144.2906,144.3238,144.2409,144.2657,22491.0
2017-11-27 13:25:00,174.0,174.02,173.98,174.0,18000.0,144.2657,144.2823,144.2491,144.2657,18000.0
2017-11-27 13:30:00,173.99,174.18,173.99,174.11,48106.0,144.2574,144.415,144.2574,144.3569,48106.0
2017-11-27 13:35:00,174.12,174.25,174.11,174.18,30299.0,144.3652,144.473,144.3569,144.415,30299.0
2017-11-27 13:40:00,174.18,174.22,174.1,174.18,24749.0,144.415,144.4481,144.3486,144.415,24749.0
2017-11-27 13:45:00,174.18,174.21,174.14,174.21,20461.0,144.415,144.4398,144.3818,144.4398,20461.0
2017-11-27 13:50:00,174.2,174.29,174.13,174.16,28897.0,144.4315,144.5062,144.3735,144.3984,28897.0
2017-11-27 13:55:00,174.15,174.21,174.08,174.09,13998.0,144.3901,144.4398,144.3321,144.3403,13998.0
2017-11-27 14:00:00,174.09,174.17,174.04,174.13,25076.0,144.3403,144.4067,144.2989,144.3735,25076.0
2017-11-27 14:05:00,174.13,174.16,174.03,174.07,30854.0,144.3735,144.3984,144.2906,144.3238,30854.0
2017-11-27 14:10:00,174.08,174.26,174.06,174.24,34847.0,144.3321,144.4813,144.3155,144.4647,34847.0
2017-11-27 14:15:00,174.23,174.25,174.09,174.1,25321.0,144.4564,144.473,144.3403,144.3486,25321.0
2017-11-27 14:20:00,174.1,174.11,173.97,174.0,24638.0,144.3486,144.3569,144.2409,144.2657,24638.0
2017-11-27 14:25:00,173.99,174.11,173.98,174.1,29764.0,144.2574,144.3569,144.2491,144.3486,29764.0
2017-11-27 14:30:00,174.1,174.17,174.06,174.15,23985.0,144.3486,144.4067,144.3155,144.3901,23985.0
2017-11-27 14:35:00,174.15,174.23,174.11,174.22,29128.0,144.3901,144.4564,144.3569,144.4481,29128.0
2017-11-27 14:40:00,174.21,174.27,174.02,174.09,28049.0,144.4398,144.4896,144.2823,144.3403,28049.0
2017-11-27 14:45:00,174.09,174.14,173.98,174.11,29426.0,144.3403,144.3818,144.2491,144.3569,29426.0
2017-11-27 14:50:00,174.11,174.11,173.99,174.09,30642.0,144.3569,144.3569,144.2574,144.3403,30642.0
2017-11-27 14:55:00,174.08,174.17,174.03,174.06,31631.0,144.3321,144.4067,144.2906,144.3155,31631.0
2017-11-27 15:00:00,174.05,174.1,173.96,173.96,29122.0,144.3072,144.3486,144.2326,144.2326,29122.0
2017-11-27 15:05:00,173.95,174.01,173.93,173.98,33049.0,144.2243,144.274,144.2077,144.2491,33049.0
2017-11-27 15:10:00,173.98,173.99,173.91,173.95,37948.0,144.2491,144.2574,144.1911,144.2243,37948.0
2017-11-27 15:15:00,173.94,174.03,173.93,173.98,33501.0,144.216,144.2906,144.2077,144.2491,33501.0
2017-11-27 15:20:00,173.99,174.05,173.98,174.05,29379.0,144.2574,144.3072,144.2491,144.3072,29379.0
2017-11-27 15:25:00,174.04,174.09,173.99,174.05,36925.0,144.2989,144.3403,144.2574,144.3072,36925.0
2017-11-27 15:30:00,174.05,174.15,174.05,174.14,44435.0,144.3072,144.3901,144.3072,144.3818,44435.0
2017-11-27 15:35:00,174.14,174.21,174.14,174.17,47732.0,144.3818,144.4398,144.3818,144.4067,47732.0
2017-11-27 15:40:00,174.17,174.22,174.12,174.17,68562.0,144.4067,144.4481,144.3652,144.4067,68562.0
2017-11-27 15:45:00,174.17,174.29,174.16,174.28,54935.0,144.4067,144.5062,144.3984,144.4979,54935.0
2017-11-27 15:50:00,174.29,174.29,174.16,174.23,89769.0,144.5062,144.5062,144.3984,144.4564,89769.0
2017-11-27 15:55:00,174.23,174.35,174.16,174.16,193896.0,144.4564,144.5559,144.3984,144.3984,193896.0
2017-11-28 09:30:00,174.89,175.5,174.54,175.39,141918.0,145.0036,145.5094,144.7134,145.4182,141918.0
2017-11-28 09:35:00,175.46,175.66,175.06,175.59,90045.0,145.4762,145.6421,145.1446,145.584,90045.0
2017-11-28 09:40:00,175.58,175.93,175.5,175.87,78539.0,145.5757,145.8659,145.5094,145.8162,78539.0
2017-11-28 09:45:00,175.88,176.21,175.35,175.63,100537.0,145.8245,146.0981,145.385,145.6172,100537.0
2017-11-28 09:50:00,175.57,176.1,175.55,176.1,69127.0,145.5674,146.0069,145.5508,146.0069,69127.0
2017-11-28 09:55:00,176.11,176.11,175.46,175.62,92676.0,146.0152,146.0152,145.4762,145.6089,92676.0
2017-11-28 10:00:00,175.55,175.97,175.41,175.51,73853.0,145.5508,145.8991,145.4348,145.5177,73853.0
2017-11-28 10:05:00,175.54,175.73,175.51,175.64,52088.0,145.5426,145.7001,145.5177,145.6255,52088.0
2017-11-28 10:10:00,175.65,175.94,175.65,175.91,50510.0,145.6338,145.8742,145.6338,145.8493,50510.0
2017-11-28 10:15:00,175.89,175.91,175.7,175.86,49560.0,145.8327,145.8493,145.6752,145.8079,49560.0
2017-11-28 10:20:00,175.87,175.99,175.79,175.88,47701.0,145.8162,145.9157,145.7498,145.8245,47701.0
2017-11-28 10:25:00,175.88,175.96,175.76,175.79,27769.0,145.8245,145.8908,145.725,145.7498,27769.0
2017-11-28 10:30:00,175.79,176.0,175.79,175.99,46121.0,145.7498,145.924,145.7498,145.9157,46121.0
2017-11-28 10:35:00,176.0,176.11,176.0,176.06,33023.0,145.924,146.0152,145.924,145.9737,33023.0
2017-11-28 10:40:00,176.07,176.12,175.81,175.95,40271.0,145.982,146.0234,145.7664,145.8825,40271.0
2017-11-28 10:45:00,175.96,175.97,175.73,175.76,28991.0,145.8908,145.8991,145.7001,145.725,28991.0
2017-11-28 10:50:00,175.76,176.05,175.73,176.03,34841.0,145.725,145.9654,145.7001,145.9488,34841.0
2017-11-28 10:55:00,176.03,176.36,175.98,176.18,54499.0,145.9488,146.2224,145.9074,146.0732,54499.0
2017-11-28 11:00:00,176.19,176.24,175.99,176.18,49088.0,146.0815,146.1229,145.9157,146.0732,49088.0
2017-11-28 11:05:00,176.21,176.21,175.94,176.03,50019.0,146.0981,146.0981,145.8742,145.9488,50019.0
2017-11-28 11:10:00,176.03,176.04,175.77,175.94,39392.0,145.9488,145.9571,145.7333,145.8742,39392.0
2017-11-28 11:15:00,175.95,176.03,175.82,175.82,33784.0,145.8825,145.9488,145.7747,145.7747,33784.0
2017-11-28 11:20:00,175.81,175.94,175.66,175.73,30365.0,145.7664,145.8742,145.6421,145.7001,30365.0
2017-11-28 11:25:00,175.75,175.8,175.63,175.65,20594.0,145.7167,145.7581,145.6172,145.6338,20594.0
2017-11-28 11:30:00,175.64,175.93,175.47,175.88,50679.0,145.6255,145.8659,145.4845,145.8245,50679.0
2017-11-28 11:35:00,175.86,176.23,175.86,176.11,56503.0,145.8079,146.1146,145.8079,146.0152,56503.0
2017-11-28 11:40:00,176.11,176.19,175.98,176.0,36571.0,146.0152,146.0815,145.9074,145.924,36571.0
2017-11-28 11:45:00,176.03,176.14,175.92,176.12,21866.0,145.9488,146.04,145.8576,146.0234,21866.0
2017-11-28 11:50:00,176.1,176.19,176.03,176.07,41681.0,146.0069,146.0815,145.9488,145.982,41681.0
2017-11-28 11:55:00,176.08,176.14,176.06,176.11,23067.0,145.9903,146.04,145.9737,146.0152,23067.0
2017-11-28 12:00:00,176.12,176.19,176.05,176.1,28933.0,146.0234,146.0815,145.9654,146.0069,28933.0
2017-11-28 12:05:00,176.12,176.19,176.12,176.17,20805.0,146.0234,146.0815,146.0234,146.0649,20805.0
2017-11-28 12:10:00,176.18,176.29,176.18,176.26,30306.0,146.0732,146.1644,146.0732,146.1395,30306.0
2017-11-28 12:15:00,176.23,176.23,175.86,176.06,47660.0,146.1146,146.1146,145.8079,145.9737,47660.0
2017-11-28 12:20:00,176.05,176.07,175.93,175.99,20479.0,145.9654,145.982,145.8659,145.9157,20479.0
2017-11-28 12:25:00,175.98,176.1,175.97,176.01,19143.0,145.9074,146.0069,145.8991,145.9322,19143.0
2017-11-28 12:30:00,176.01,176.06,175.91,175.95,20741.0,145.9322,145.9737,145.8493,145.8825,20741.0
2017-11-28 12:35:00,175.94,175.97,175.83,175.9,24466.0,145.8742,145.8991,145.783,145.841,24466.0
2017-11-28 12:40:00,175.89,175.9,175.83,175.85,19877.0,145.8327,145.841,145.783,145.7996,19877.0
2017-11-28 12:45:00,175.84,175.9,175.78,175.83,27208.0,145.7913,145.841,145.7415,145.783,27208.0
2017-11-28 12:50:00,175.83,175.87,175.78,175.86,20844.0,145.783,145.8162,145.7415,145.8079,20844.0
2017-11-28 12:55:00,175.86,176.03,175.86,176.03,18591.0,145.8079,145.9488,145.8079,145.9488,18591.0
2017-11-28 13:00:00,176.04,176.2,176.03,176.18,34348.0,145.9571,146.0898,145.9488,146.0732,34348.0
2017-11-28 13:05:00,176.19,176.23,176.05,176.14,34602.0,146.0815,146.1146,145.9654,146.04,34602.0
2017-11-28 13:10:00,176.15,176.16,176.03,176.15,32214.0,146.0483,146.0566,145.9488,146.0483,32214.0
2017-11-28 13:15:00,176.15,176.25,176.05,176.09,29833.0,146.0483,146.1312,145.9654,145.9986,29833.0
2017-11-28 13:20:00,176.11,176.17,175.8,175.95,35535.0,146.0152,146.0649,145.7581,145.8825,35535.0
2017-11-28 13:25:00,175.98,175.98,175.76,175.76,31924.0,145.9074,145.9074,145.725,145.725,31924.0
2017-11-28 13:30:00,175.77,175.83,175.62,175.7,35176.0,145.7333,145.783,145.6089,145.6752,35176.0
2017-11-28 13:35:00,175.7,175.72,175.26,175.27,69470.0,145.6752,145.6918,145.3104,145.3187,69470.0
2017-11-28 13:40:00,175.25,175.27,174.96,175.13,78503.0,145.3021,145.3187,145.0617,145.2026,78503.0
2017-11-28 13:45:00,175.12,175.22,173.92,173.97,110772.0,145.1943,145.2772,144.1994,144.2409,110772.0
2017-11-28 13:50:00,173.95,174.23,172.99,173.37,301015.0,144.2243,144.4564,143.4283,143.7434,301015.0
2017-11-28 13:55:00,173.39,173.81,173.08,173.41,118422.0,143.76,144.1082,143.5029,143.7765,118422.0
2017-11-28 14:00:00,173.29,173.58,173.03,173.57,91454.0,143.6771,143.9175,143.4615,143.9092,91454.0
2017-11-28 14:05:00,173.52,174.22,173.37,174.2,86929.0,143.8677,144.4481,143.7434,144.4315,86929.0
2017-11-28 14:10:00,174.22,175.1,174.22,175.05,138904.0,144.4481,145.1777,144.4481,145.1363,138904.0
2017-11-28 14:15:00,175.02,175.1,174.57,174.64,76697.0,145.1114,145.1777,144.7383,144.7964,76697.0
2017-11-28 14:20:00,174.62,174.87,174.55,174.83,29810.0,144.7798,144.9871,144.7217,144.9539,29810.0
2017-11-28 14:25:00,174.81,174.93,174.71,174.85,49625.0,144.9373,145.0368,144.8544,144.9705,49625.0
2017-11-28 14:30:00,174.84,175.11,174.84,174.98,57122.0,144.9622,145.186,144.9622,145.0783,57122.0
2017-11-28 14:35:00,174.99,175.08,174.87,175.05,60352.0,145.0865,145.1612,144.9871,145.1363,60352.0
2017-11-28 14:40:00,175.04,175.21,174.96,175.2,39754.0,145.128,145.269,145.0617,145.2607,39754.0
2017-11-28 14:45:00,175.2,175.36,175.12,175.28,33390.0,145.2607,145.3933,145.1943,145.327,33390.0
2017-11-28 14:50:00,175.26,175.52,175.25,175.5,30275.0,145.3104,145.526,145.3021,145.5094,30275.0
2017-11-28 14:55:00,175.52,175.67,175.4,175.59,50147.0,145.526,145.6503,145.4265,145.584,50147.0
2017-11-28 15:00:00,175.6,175.79,175.58,175.71,59104.0,145.5923,145.7498,145.5757,145.6835,59104.0
2017-11-28 15:05:00,175.7,175.99,175.56,175.99,53705.0,145.6752,145.9157,145.5591,145.9157,53705.0
2017-11-28 15:10:00,176.0,176.44,175.97,176.26,103501.0,145.924,146.2888,145.8991,146.1395,103501.0
2017-11-28 15:15:00,176.26,176.46,176.23,176.41,107138.0,146.1395,146.3053,146.1146,146.2639,107138.0
2017-11-28 15:20:00,176.42,176.63,176.26,176.57,75192.0,146.2722,146.4463,146.1395,146.3965,75192.0
2017-11-28 15:25:00,176.56,176.56,176.36,176.44,55026.0,146.3883,146.3883,146.2224,146.2888,55026.0
2017-11-28 15:30:00,176.45,176.54,176.27,176.28,71281.0,146.2971,146.3717,146.1478,146.1561,71281.0
2017-11-28 15:35:00,176.27,176.34,176.16,176.17,86219.0,146.1478,146.2058,146.0566,146.0649,86219.0
2017-11-28 15:40:00,176.17,176.37,176.12,176.26,77411.0,146.0649,146.2307,146.0234,146.1395,77411.0
2017-11-28 15:45:00,176.27,176.69,176.27,176.67,108052.0,146.1478,146.496,146.1478,146.4795,108052.0
2017-11-28 15:50:00,176.67,176.77,176.67,176.72,132500.0,146.4795,146.5624,146.4795,146.5209,132500.0
2017-11-28 15:55:00,176.71,176.73,176.46,176.61,209992.0,146.5126,146.5292,146.3053,146.4297,209992.0
2017-11-29 09:30:00,176.57,177.28,176.21,176.53,153641.0,147.1316,147.7233,146.8316,147.0983,153641.0
2017-11-29 09:35:00,176.37,176.67,176.05,176.12,61050.0,146.965,147.215,146.6983,146.7567,61050.0
2017-11-29 09:40:00,176.05,176.61,175.68,176.61,82471.0,146.6983,147.165,146.39,147.165,82471.0
2017-11-29 09:45:00,176.56,176.61,176.17,176.32,67890.0,147.1233,147.165,146.7983,146.9233,67890.0
2017-11-29 09:50:00,176.33,176.33,176.02,176.16,68568.0,146.9316,146.9316,146.6733,146.79,68568.0
2017-11-29 09:55:00,176.19,176.23,176.0,176.03,65802.0,146.815,146.8483,146.6567,146.6817,65802.0
2017-11-29 10:00:00,176.06,176.31,175.87,176.17,83775.0,146.7067,146.915,146.5483,146.7983,83775.0
2017-11-29 10:05:00,176.17,176.5,176.15,176.45,85448.0,146.7983,147.0733,146.7816,147.0316,85448.0
2017-11-29 10:10:00,176.46,176.5,176.3,176.35,54973.0,147.04,147.0733,146.9066,146.9483,54973.0
2017-11-29 10:15:00,176.36,176.38,176.0,176.3,70864.0,146.9566,146.9733,146.6567,146.9066,70864.0
2017-11-29 10:20:00,176.3,176.9,176.24,176.85,104350.0,146.9066,147.4066,146.8566,147.3649,104350.0
2017-11-29 10:25:00,176.86,176.91,176.18,176.23,52219.0,147.3733,147.4149,146.8066,146.8483,52219.0
2017-11-29 10:30:00,176.23,176.51,176.16,176.38,32943.0,146.8483,147.0816,146.79,146.9733,32943.0
2017-11-29 10:35:00,176.39,176.56,176.28,176.4,37286.0,146.9816,147.1233,146.89,146.99,37286.0
2017-11-29 10:40:00,176.41,176.57,176.1,176.33,28130.0,146.9983,147.1316,146.74,146.9316,28130.0
2017-11-29 10:45:00,176.39,176.55,176.2,176.33,26523.0,146.9816,147.115,146.8233,146.9316,26523.0
2017-11-29 10:50:00,176.3,176.36,176.12,176.27,35023.0,146.9066,146.9566,146.7567,146.8816,35023.0
2017-11-29 10:55:00,176.31,176.36,176.13,176.16,32550.0,146.915,146.9566,146.765,146.79,32550.0
2017-11-29 11:00:00,176.19,176.19,175.84,175.96,58301.0,146.815,146.815,146.5233,146.6233,58301.0
2017-11-29 11:05:00,175.95,176.16,175.85,176.1,47270.0,146.615,146.79,146.5317,146.74,47270.0
2017-11-29 11:10:00,176.09,176.7,175.88,176.54,67492.0,146.7317,147.24,146.5567,147.1066,67492.0
2017-11-29 11:15:00,176.5,176.76,176.37,176.68,73092.0,147.0733,147.2899,146.965,147.2233,73092.0
2017-11-29 11:20:00,176.71,176.72,176.44,176.66,45717.0,147.2483,147.2566,147.0233,147.2066,45717.0
2017-11-29 11:25:00,176.66,177.0,176.63,177.0,49828.0,147.2066,147.4899,147.1816,147.4899,49828.0
2017-11-29 11:30:00,177.0,177.32,176.89,177.22,73981.0,147.4899,147.7566,147.3983,147.6733,73981.0
2017-11-29 11:35:00,177.23,177.4,177.15,177.33,30219.0,147.6816,147.8232,147.6149,147.7649,30219.0
2017-11-29 11:40:00,177.37,177.56,177.3,177.54,43846.0,147.7982,147.9566,147.7399,147.9399,43846.0
2017-11-29 11:45:00,177.5,177.52,177.33,177.36,36429.0,147.9066,147.9232,147.7649,147.7899,36429.0
2017-11-29 11:50:00,177.32,177.61,177.3,177.61,26250.0,147.7566,147.9982,147.7399,147.9982,26250.0
2017-11-29 11:55:00,177.59,177.8,177.47,177.71,45179.0,147.9816,148.1566,147.8816,148.0816,45179.0
2017-11-29 12:00:00,177.73,177.87,177.49,177.54,38956.0,148.0982,148.2149,147.8982,147.9399,38956.0
2017-11-29 12:05:00,177.53,177.74,177.39,177.7,53795.0,147.9316,148.1066,147.8149,148.0732,53795.0
2017-11-29 12:10:00,177.73,177.85,177.5,177.58,33962.0,148.0982,148.1982,147.9066,147.9732,33962.0
2017-11-29 12:15:00,177.57,177.99,177.51,177.96,51078.0,147.9649,148.3149,147.9149,148.2899,51078.0
2017-11-29 12:20:00,177.99,178.15,177.69,177.71,73694.0,148.3149,148.4482,148.0649,148.0816,73694.0
2017-11-29 12:25:00,177.75,177.99,177.75,177.94,30559.0,148.1149,148.3149,148.1149,148.2732,30559.0
2017-11-29 12:30:00,177.95,178.1,177.86,177.96,37665.0,148.2815,148.4065,148.2066,148.2899,37665.0
2017-11-29 12:35:00,177.95,178.25,177.93,178.18,33086.0,148.2815,148.5315,148.2649,148.4732,33086.0
2017-11-29 12:40:00,178.14,178.31,178.11,178.28,32365.0,148.4399,148.5815,148.4149,148.5565,32365.0
2017-11-29 12:45:00,178.26,178.42,178.2,178.38,29574.0,148.5399,148.6732,148.4899,148.6399,29574.0
2017-11-29 12:50:00,178.38,178.43,178.19,178.26,23796.0,148.6399,148.6815,148.4815,148.5399,23796.0
2017-11-29 12:55:00,178.18,178.26,177.99,178.0,21894.0,148.4732,148.5399,148.3149,148.3232,21894.0
2017-11-29 13:00:00,178.0,178.03,177.87,178.0,28529.0,148.3232,148.3482,148.2149,148.3232,28529.0
2017-11-29 13:05:00,177.99,177.99,177.71,177.77,23963.0,148.3149,148.3149,148.0816,148.1316,23963.0
2017-11-29 13:10:00,177.78,177.83,177.43,177.45,19207.0,148.1399,148.1816,147.8482,147.8649,19207.0
2017-11-29 13:15:00,177.45,177.64,177.43,177.49,20624.0,147.8649,148.0232,147.8482,147.8982,20624.0
2017-11-29 13:20:00,177.5,177.73,177.5,177.55,40044.0,147.9066,148.0982,147.9066,147.9482,40044.0
2017-11-29 13:25:00,177.57,177.73,177.55,177.72,15152.0,147.9649,148.0982,147.9482,148.0899,15152.0
2017-11-29 13:30:00,177.71,177.83,177.69,177.73,28091.0,148.0816,148.1816,148.0649,148.0982,28091.0
2017-11-29 13:35:00,177.71,177.9,177.71,177.82,28232.0,148.0816,148.2399,148.0816,148.1732,28232.0
2017-11-29 13:40:00,177.85,177.87,177.75,177.86,24710.0,148.1982,148.2149,148.1149,148.2066,24710.0
2017-11-29 13:45:00,177.87,177.89,177.69,177.86,26478.0,148.2149,148.2316,148.0649,148.2066,26478.0
2017-11-29 13:50:00,177.86,177.97,177.78,177.97,30309.0,148.2066,148.2982,148.1399,148.2982,30309.0
2017-11-29 13:55:00,177.99,178.1,177.93,178.04,44359.0,148.3149,148.4065,148.2649,148.3565,44359.0
2017-11-29 14:00:00,178.05,178.3,178.02,178.22,45460.0,148.3649,148.5732,148.3399,148.5065,45460.0
2017-11-29 14:05:00,178.19,178.2,178.02,178.17,31889.0,148.4815,148.4899,148.3399,148.4649,31889.0
2017-11-29 14:10:00,178.17,178.25,178.0,178.01,33839.0,148.4649,148.5315,148.3232,148.3315,33839.0
2017-11-29 14:15:00,178.0,178.16,177.98,178.13,19666.0,148.3232,148.4565,148.3065,148.4315,19666.0
2017-11-29 14:20:00,178.12,178.12,177.9,178.06,20819.0,148.4232,148.4232,148.2399,148.3732,20819.0
2017-11-29 14:25:00,178.1,178.1,177.97,178.06,24217.0,148.4065,148.4065,148.2982,148.3732,24217.0
2017-11-29 14:30:00,178.05,178.05,177.93,177.94,26558.0,148.3649,148.3649,148.2649,148.2732,26558.0
2017-11-29 14:35:00,177.94,177.94,177.77,177.82,24907.0,148.2732,148.2732,148.1316,148.1732,24907.0
2017-11-29 14:40:00,177.81,177.99,177.8,177.92,17952.0,148.1649,148.3149,148.1566,148.2565,17952.0
2017-11-29 14:45:00,177.91,178.01,177.91,177.96,18868.0,148.2482,148.3315,148.2482,148.2899,18868.0
2017-11-29 14:50:00,177.96,178.1,177.95,178.09,24041.0,148.2899,148.4065,148.2815,148.3982,24041.0
2017-11-29 14:55:00,178.1,178.2,177.98,177.99,39713.0,148.4065,148.4899,148.3065,148.3149,39713.0
2017-11-29 15:00:00,178.01,178.02,177.83,177.97,28290.0,148.3315,148.3399,148.1816,148.2982,28290.0
2017-11-29 15:05:00,177.98,178.0,177.91,177.91,30028.0,148.3065,148.3232,148.2482,148.2482,30028.0
2017-11-29 15:10:00,177.92,178.02,177.92,177.99,43036.0,148.2565,148.3399,148.2565,148.3149,43036.0
2017-11-29 15:15:00,178.01,178.1,178.01,178.07,25617.0,148.3315,148.4065,148.3315,148.3815,25617.0
2017-11-29 15:20:00,178.07,178.07,177.96,177.96,51025.0,148.3815,148.3815,148.2899,148.2899,51025.0
2017-11-29 15:25:00,177.95,178.01,177.8,177.85,34657.0,148.2815,148.3315,148.1566,148.1982,34657.0
2017-11-29 15:30:00,177.84,177.85,177.73,177.76,45209.0,148.1899,148.1982,148.0982,148.1232,45209.0
2017-11-29 15:35:00,177.75,177.76,177.61,177.71,46188.0,148.1149,148.1232,147.9982,148.0816,46188.0
2017-11-29 15:40:00,177.71,177.74,177.55,177.56,80765.0,148.0816,148.1066,147.9482,147.9566,80765.0
2017-11-29 15:45:00,177.56,177.57,177.4,177.41,71642.0,147.9566,147.9649,147.8232,147.8316,71642.0
2017-11-29 15:50:00,177.42,177.54,177.4,177.48,136442.0,147.8399,147.9399,147.8232,147.8899,136442.0
2017-11-29 15:55:00,177.49,177.51,177.23,177.24,258428.0,147.8982,147.9149,147.6816,147.6899,258428.0
2017-11-30 09:30:00,178.07,178.85,178.07,178.59,109852.0,148.3815,149.0315,148.3815,148.8148,109852.0
2017-11-30 09:35:00,178.58,179.07,178.51,179.02,68811.0,148.8065,149.2148,148.7482,149.1732,68811.0
2017-11-30 09:40:00,179.0,179.06,178.09,178.27,42917.0,149.1565,149.2065,148.3982,148.5482,42917.0
2017-11-30 09:45:00,178.27,178.52,177.61,177.67,56856.0,148.5482,148.7565,147.9982,148.0482,56856.0
2017-11-30 09:50:00,177.8,178.15,177.51,178.1,58377.0,148.1566,148.4482,147.9149,148.4065,58377.0
2017-11-30 09:55:00,178.07,178.48,178.05,178.33,34752.0,148.3815,148.7232,148.3649,148.5982,34752.0
2017-11-30 10:00:00,178.34,178.4,177.89,177.89,35845.0,148.6065,148.6565,148.2316,148.2316,35845.0
2017-11-30 10:05:00,177.88,178.47,177.86,178.33,60366.0,148.2232,148.7149,148.2066,148.5982,60366.0
2017-11-30 10:10:00,178.34,178.44,178.14,178.14,96037.0,148.6065,148.6899,148.4399,148.4399,96037.0
2017-11-30 10:15:00,178.17,178.26,177.94,178.12,51196.0,148.4649,148.5399,148.2732,148.4232,51196.0
2017-11-30 10:20:00,178.13,178.13,177.9,177.99,41872.0,148.4315,148.4315,148.2399,148.3149,41872.0
2017-11-30 10:25:00,178.0,178.15,177.99,178.06,52933.0,148.3232,148.4482,148.3149,148.3732,52933.0
2017-11-30 10:30:00,178.06,178.06,177.41,177.48,78491.0,148.3732,148.3732,147.8316,147.8899,78491.0
2017-11-30 10:35:00,177.49,177.67,177.45,177.6,69257.0,147.8982,148.0482,147.8649,147.9899,69257.0
2017-11-30 10:40:00,177.61,178.05,177.61,178.02,39116.0,147.9982,148.3649,147.9982,148.3399,39116.0
2017-11-30 10:45:00,178.04,178.18,177.8,177.92,51461.0,148.3565,148.4732,148.1566,148.2565,51461.0
2017-11-30 10:50:00,177.93,177.96,177.8,177.84,36975.0,148.2649,148.2899,148.1566,148.1899,36975.0
2017-11-30 10:55:00,177.85,178.46,177.85,178.42,104865.0,148.1982,148.7065,148.1982,148.6732,104865.0
2017-11-30 11:00:00,178.44,178.82,178.42,178.75,49722.0,148.6899,149.0065,148.6732,148.9482,49722.0
2017-11-30 11:05:00,178.77,179.18,178.74,179.0,54024.0,148.9648,149.3065,148.9398,149.1565,54024.0
2017-11-30 11:10:00,179.0,179.09,178.6,178.96,63251.0,149.1565,149.2315,148.8232,149.1232,63251.0
2017-11-30 11:15:00,179.09,179.22,178.97,179.21,47059.0,149.2315,149.3398,149.1315,149.3315,47059.0
2017-11-30 11:20:00,179.2,179.45,179.13,179.27,52923.0,149.3231,149.5315,149.2648,149.3815,52923.0
2017-11-30 11:25:00,179.28,179.47,179.16,179.29,48603.0,149.3898,149.5481,149.2898,149.3981,48603.0
2017-11-30 11:30:00,179.3,179.62,179.27,179.57,90987.0,149.4065,149.6731,149.3815,149.6315,90987.0
2017-11-30 11:35:00,179.56,179.62,179.48,179.59,39057.0,149.6231,149.6731,149.5565,149.6481,39057.0
2017-11-30 11:40:00,179.6,179.61,179.46,179.57,43370.0,149.6565,149.6648,149.5398,149.6315,43370.0
2017-11-30 11:45:00,179.56,179.66,179.49,179.51,37868.0,149.6231,149.7064,149.5648,149.5815,37868.0
2017-11-30 11:50:00,179.5,179.51,179.14,179.22,38697.0,149.5731,149.5815,149.2731,149.3398,38697.0
2017-11-30 11:55:00,179.22,179.25,179.2,179.23,43683.0,149.3398,149.3648,149.3231,149.3481,43683.0
2017-11-30 12:00:00,179.23,179.36,179.2,179.29,49177.0,149.3481,149.4565,149.3231,149.3981,49177.0
2017-11-30 12:05:00,179.28,179.46,179.19,179.44,29252.0,149.3898,149.5398,149.3148,149.5231,29252.0
2017-11-30 12:10:00,179.46,179.59,179.37,179.54,22944.0,149.5398,149.6481,149.4648,149.6065,22944.0
2017-11-30 12:15:00,179.56,179.72,179.55,179.61,37482.0,149.6231,149.7564,149.6148,149.6648,37482.0
2017-11-30 12:20:00,179.64,179.75,179.62,179.68,32617.0,149.6898,149.7814,149.6731,149.7231,32617.0
2017-11-30 12:25:00,179.68,179.74,179.49,179.51,34438.0,149.7231,149.7731,149.5648,149.5815,34438.0
2017-11-30 12:30:00,179.52,179.65,179.46,179.61,35043.0,149.5898,149.6981,149.5398,149.6648,35043.0
2017-11-30 12:35:00,179.62,180.06,179.62,179.93,117026.0,149.6731,150.0398,149.6731,149.9314,117026.0
2017-11-30 12:40:00,179.91,180.22,179.75,180.2,47846.0,149.9148,150.1731,149.7814,150.1564,47846.0
2017-11-30 12:45:00,180.21,180.67,180.18,180.45,64759.0,150.1648,150.5481,150.1398,150.3647,64759.0
2017-11-30 12:50:00,180.45,180.45,180.18,180.36,49075.0,150.3647,150.3647,150.1398,150.2897,49075.0
2017-11-30 12:55:00,180.36,180.37,180.18,180.22,34638.0,150.2897,150.2981,150.1398,150.1731,34638.0
2017-11-30 13:00:00,180.21,180.66,180.2,180.37,53362.0,150.1648,150.5397,150.1564,150.2981,53362.0
2017-11-30 13:05:00,180.36,180.54,180.25,180.46,33495.0,150.2897,150.4397,150.1981,150.3731,33495.0
2017-11-30 13:10:00,180.44,180.5,180.3,180.41,39305.0,150.3564,150.4064,150.2397,150.3314,39305.0
2017-11-30 13:15:00,180.4,180.47,180.01,180.14,41150.0,150.3231,150.3814,149.9981,150.1064,41150.0
2017-11-30 13:20:00,180.18,180.25,180.08,180.11,42295.0,150.1398,150.1981,150.0564,150.0814,42295.0
2017-11-30 13:25:00,180.13,180.27,180.08,180.17,45375.0,150.0981,150.2147,150.0564,150.1314,45375.0
2017-11-30 13:30:00,180.19,180.19,179.97,179.98,36985.0,150.1481,150.1481,149.9648,149.9731,36985.0
2017-11-30 13:35:00,180.0,180.17,179.96,180.12,46593.0,149.9898,150.1314,149.9564,150.0898,46593.0
2017-11-30 13:40:00,180.12,180.24,180.0,180.07,54849.0,150.0898,150.1897,149.9898,150.0481,54849.0
2017-11-30 13:45:00,180.07,180.38,180.04,180.31,50937.0,150.0481,150.3064,150.0231,150.2481,50937.0
2017-11-30 13:50:00,180.31,180.37,180.12,180.29,50449.0,150.2481,150.2981,150.0898,150.2314,50449.0
2017-11-30 13:55:00,180.29,180.31,180.17,180.24,48652.0,150.2314,150.2481,150.1314,150.1897,48652.0
2017-11-30 14:00:00,180.25,180.3,180.1,180.12,44135.0,150.1981,150.2397,150.0731,150.0898,44135.0
2017-11-30 14:05:00,180.13,180.15,179.97,179.97,57056.0,150.0981,150.1148,149.9648,149.9648,57056.0
2017-11-30 14:10:00,179.98,180.19,179.97,180.01,50165.0,149.9731,150.1481,149.9648,149.9981,50165.0
2017-11-30 14:15:00,180.02,180.17,179.97,180.16,37490.0,150.0064,150.1314,149.9648,150.1231,37490.0
2017-11-30 14:20:00,180.15,180.36,180.15,180.33,69484.0,150.1148,150.2897,150.1148,150.2647,69484.0
2017-11-30 14:25:00,180.34,180.52,180.29,180.52,55354.0,150.2731,150.4231,150.2314,150.4231,55354.0
2017-11-30 14:30:00,180.53,180.57,180.35,180.5,70152.0,150.4314,150.4647,150.2814,150.4064,70152.0
2017-11-30 14:35:00,180.51,180.52,180.35,180.38,99795.0,150.4147,150.4231,150.2814,150.3064,99795.0
2017-11-30 14:40:00,180.38,180.5,180.38,180.43,52803.0,150.3064,150.4064,150.3064,150.3481,52803.0
2017-11-30 14:45:00,180.43,180.57,180.4,180.43,45674.0,150.3481,150.4647,150.3231,150.3481,45674.0
2017-11-30 14:50:00,180.44,180.57,180.4,180.56,54092.0,150.3564,150.4647,150.3231,150.4564,54092.0
2017-11-30 14:55:00,180.56,180.59,180.39,180.45,71772.0,150.4564,150.4814,150.3147,150.3647,71772.0
2017-11-30 15:00:00,180.46,180.48,180.14,180.23,100250.0,150.3731,150.3897,150.1064,150.1814,100250.0
2017-11-30 15:05:00,180.23,180.35,179.96,180.01,87293.0,150.1814,150.2814,149.9564,149.9981,87293.0
2017-11-30 15:10:00,180.01,180.01,179.49,179.5,118975.0,149.9981,149.9981,149.5648,149.5731,118975.0
2017-11-30 15:15:00,179.5,179.61,179.31,179.6,139154.0,149.5731,149.6648,149.4148,149.6565,139154.0
2017-11-30 15:20:00,179.62,179.68,179.31,179.34,103537.0,149.6731,149.7231,149.4148,149.4398,103537.0
2017-11-30 15:25:00,179.34,179.34,179.11,179.18,101829.0,149.4398,149.4398,149.2481,149.3065,101829.0
2017-11-30 15:30:00,179.18,179.4,179.14,179.16,158162.0,149.3065,149.4898,149.2731,149.2898,158162.0
2017-11-30 15:35:00,179.16,179.16,178.81,178.87,116339.0,149.2898,149.2898,148.9982,149.0482,116339.0
2017-11-30 15:40:00,178.88,178.98,178.58,178.59,145692.0,149.0565,149.1398,148.8065,148.8148,145692.0
2017-11-30 15:45:00,178.59,179.5,178.59,179.45,199405.0,148.8148,149.5731,148.8148,149.5315,199405.0
2017-11-30 15:50:00,179.45,179.93,179.42,179.81,267611.0,149.5315,149.9314,149.5065,149.8314,267611.0
2017-11-30 15:55:00,179.79,179.83,179.53,179.8,348614.0,149.8148,149.8481,149.5981,149.8231,348614.0
2017-12-01 09:30:00,180.32,180.32,179.19,179.34,133840.0,150.2564,150.2564,149.3148,149.4398,133840.0
2017-12-01 09:35:00,179.43,179.75,179.27,179.74,38729.0,149.5148,149.7814,149.3815,149.7731,38729.0
2017-12-01 09:40:00,179.75,179.9,179.34,179.61,64542.0,149.7814,149.9064,149.4398,149.6648,64542.0
2017-12-01 09:45:00,179.61,179.88,179.37,179.86,30922.0,149.6648,149.8898,149.4648,149.8731,30922.0
2017-12-01 09:50:00,179.81,180.05,179.65,179.88,36557.0,149.8314,150.0314,149.6981,149.8898,36557.0
2017-12-01 09:55:00,179.88,180.15,179.7,179.73,40149.0,149.8898,150.1148,149.7398,149.7648,40149.0
2017-12-01 10:00:00,179.76,179.96,179.44,179.44,35770.0,149.7898,149.9564,149.5231,149.5231,35770.0
2017-12-01 10:05:00,179.4,179.7,179.31,179.4,60149.0,149.4898,149.7398,149.4148,149.4898,60149.0
2017-12-01 10:10:00,179.45,180.04,179.42,179.89,36024.0,149.5315,150.0231,149.5065,149.8981,36024.0
2017-12-01 10:15:00,179.92,180.1,179.71,180.05,41697.0,149.9231,150.0731,149.7481,150.0314,41697.0
2017-12-01 10:20:00,180.08,180.2,179.88,179.93,30227.0,150.0564,150.1564,149.8898,149.9314,30227.0
2017-12-01 10:25:00,179.95,179.99,179.7,179.97,57682.0,149.9481,149.9814,149.7398,149.9648,57682.0
2017-12-01 10:30:00,179.97,180.3,179.87,180.13,69660.0,149.9648,150.2397,149.8814,150.0981,69660.0
2017-12-01 10:35:00,180.09,180.3,180.03,180.13,31168.0,150.0648,150.2397,150.0148,150.0981,31168.0
2017-12-01 10:40:00,180.12,180.3,180.04,180.2,30102.0,150.0898,150.2397,150.0231,150.1564,30102.0
2017-12-01 10:45:00,180.22,180.42,180.14,180.32,39895.0,150.1731,150.3397,150.1064,150.2564,39895.0
2017-12-01 10:50:00,180.32,180.45,180.25,180.3,42624.0,150.2564,150.3647,150.1981,150.2397,42624.0
2017-12-01 10:55:00,180.3,180.6,180.29,180.41,33952.0,150.2397,150.4897,150.2314,150.3314,33952.0
2017-12-01 11:00:00,180.4,180.4,180.18,180.22,32116.0,150.3231,150.3231,150.1398,150.1731,32116.0
2017-12-01 11:05:00,180.22,180.25,178.82,179.22,68454.0,150.1731,150.1981,149.0065,149.3398,68454.0
2017-12-01 11:10:00,179.28,179.41,177.21,178.28,108296.0,149.3898,149.4981,147.6649,148.5565,108296.0
2017-12-01 11:15:00,178.18,178.65,177.83,178.23,84992.0,148.4732,148.8648,148.1816,148.5149,84992.0
2017-12-01 11:20:00,178.31,178.52,177.63,177.74,95947.0,148.5815,148.7565,148.0149,148.1066,95947.0
2017-12-01 11:25:00,177.77,178.23,176.7,177.08,111551.0,148.1316,148.5149,147.24,147.5566,111551.0
2017-12-01 11:30:00,176.94,178.29,176.7,178.01,110218.0,147.4399,148.5649,147.24,148.3315,110218.0
2017-12-01 11:35:00,177.95,178.76,177.68,178.47,70621.0,148.2815,148.9565,148.0566,148.7149,70621.0
2017-12-01 11:40:00,178.39,178.74,178.09,178.42,77012.0,148.6482,148.9398,148.3982,148.6732,77012.0
2017-12-01 11:45:00,178.49,178.49,177.28,177.35,45081.0,148.7315,148.7315,147.7233,147.7816,45081.0
2017-12-01 11:50:00,177.43,178.41,177.36,178.38,73605.0,147.8482,148.6649,147.7899,148.6399,73605.0
2017-12-01 11:55:00,178.45,179.05,177.73,178.63,54944.0,148.6982,149.1982,148.0982,148.8482,54944.0
2017-12-01 12:00:00,178.61,179.32,178.61,178.95,45442.0,148.8315,149.4231,148.8315,149.1148,45442.0
2017-12-01 12:05:00,179.04,179.46,178.81,179.02,51341.0,149.1898,149.5398,148.9982,149.1732,51341.0
2017-12-01 12:10:00,179.08,179.46,178.75,179.31,35573.0,149.2231,149.5398,148.9482,149.4148,35573.0
2017-12-01 12:15:00,179.38,179.84,179.26,179.61,55229.0,149.4731,149.8564,149.3731,149.6648,55229.0
2017-12-01 12:20:00,179.65,179.9,179.56,179.86,27686.0,149.6981,149.9064,149.6231,149.8731,27686.0
2017-12-01 12:25:00,179.86,179.92,179.67,179.83,28529.0,149.8731,149.9231,149.7148,149.8481,28529.0
2017-12-01 12:30:00,179.79,179.88,179.36,179.36,18513.0,149.8148,149.8898,149.4565,149.4565,18513.0
2017-12-01 12:35:00,179.37,179.84,179.37,179.73,23357.0,149.4648,149.8564,149.4648,149.7648,23357.0
2017-12-01 12:40:00,179.7,180.07,179.7,179.88,29752.0,149.7398,150.0481,149.7398,149.8898,29752.0
2017-12-01 12:45:00,179.85,180.01,179.77,179.95,16966.0,149.8648,149.9981,149.7981,149.9481,16966.0
2017-12-01 12:50:00,179.99,180.12,179.71,179.79,20707.0,149.9814,150.0898,149.7481,149.8148,20707.0
2017-12-01 12:55:00,179.72,179.89,179.72,179.88,15272.0,149.7564,149.8981,149.7564,149.8898,15272.0
2017-12-01 13:00:00,179.85,179.85,179.58,179.58,23609.0,149.8648,149.8648,149.6398,149.6398,23609.0
2017-12-01 13:05:00,179.58,179.68,179.47,179.55,15190.0,149.6398,149.7231,149.5481,149.6148,15190.0
2017-12-01 13:10:00,179.58,179.8,179.58,179.6,17019.0,149.6398,149.8231,149.6398,149.6565,17019.0
2017-12-01 13:15:00,179.62,179.65,179.49,179.65,12340.0,149.6731,149.6981,149.5648,149.6981,12340.0
2017-12-01 13:20:00,179.57,179.6,179.41,179.51,16248.0,149.6315,149.6565,149.4981,149.5815,16248.0
2017-12-01 13:25:00,179.48,179.62,179.42,179.62,13127.0,149.5565,149.6731,149.5065,149.6731,13127.0
2017-12-01 13:30:00,179.54,179.83,179.52,179.75,30868.0,149.6065,149.8481,149.5898,149.7814,30868.0
2017-12-01 13:35:00,179.72,179.8,179.63,179.73,18390.0,149.7564,149.8231,149.6815,149.7648,18390.0
2017-12-01 13:40:00,179.74,179.78,179.39,179.56,15868.0,149.7731,149.8064,149.4815,149.6231,15868.0
2017-12-01 13:45:00,179.54,179.6,179.31,179.5,15978.0,149.6065,149.6565,149.4148,149.5731,15978.0
2017-12-01 13:50:00,179.48,179.59,179.39,179.59,20640.0,149.5565,149.6481,149.4815,149.6481,20640.0
2017-12-01 13:55:00,179.59,179.73,179.56,179.57,21698.0,149.6481,149.7648,149.6231,149.6315,21698.0
2017-12-01 14:00:00,179.59,179.86,179.55,179.81,19825.0,149.6481,149.8731,149.6148,149.8314,19825.0
2017-12-01 14:05:00,179.81,179.81,179.64,179.72,16096.0,149.8314,149.8314,149.6898,149.7564,16096.0
2017-12-01 14:10:00,179.76,179.89,179.7,179.73,18894.0,149.7898,149.8981,149.7398,149.7648,18894.0
2017-12-01 14:15:00,179.75,179.84,179.66,179.75,20322.0,149.7814,149.8564,149.7064,149.7814,20322.0
2017-12-01 14:20:00,179.77,179.92,179.75,179.83,24096.0,149.7981,149.9231,149.7814,149.8481,24096.0
2017-12-01 14:25:00,179.84,179.91,179.72,179.8,25611.0,149.8564,149.9148,149.7564,149.8231,25611.0
2017-12-01 14:30:00,179.81,179.88,179.65,179.66,25736.0,149.8314,149.8898,149.6981,149.7064,25736.0
2017-12-01 14:35:00,179.68,179.78,179.66,179.74,20861.0,149.7231,149.8064,149.7064,149.7731,20861.0
2017-12-01 14:40:00,179.73,179.74,179.63,179.69,22334.0,149.7648,149.7731,149.6815,149.7314,22334.0
2017-12-01 14:45:00,179.7,179.78,179.59,179.78,18238.0,149.7398,149.8064,149.6481,149.8064,18238.0
2017-12-01 14:50:00,179.73,179.85,179.7,179.82,18454.0,149.7648,149.8648,149.7398,149.8398,18454.0
2017-12-01 14:55:00,179.82,179.98,179.8,179.98,23849.0,149.8398,149.9731,149.8231,149.9731,23849.0
2017-12-01 15:00:00,179.92,179.93,179.73,179.86,30325.0,149.9231,149.9314,149.7648,149.8731,30325.0
2017-12-01 15:05:00,179.81,179.94,179.67,179.91,23820.0,149.8314,149.9398,149.7148,149.9148,23820.0
2017-12-01 15:10:00,179.9,179.94,179.82,179.82,18284.0,149.9064,149.9398,149.8398,149.8398,18284.0
2017-12-01 15:15:00,179.82,179.97,179.74,179.81,20140.0,149.8398,149.9648,149.7731,149.8314,20140.0
2017-12-01 15:20:00,179.84,179.92,179.81,179.84,19064.0,149.8564,149.9231,149.8314,149.8564,19064.0
2017-12-01 15:25:00,179.84,179.91,179.81,179.83,30403.0,149.8564,149.9148,149.8314,149.8481,30403.0
2017-12-01 15:30:00,179.83,180.05,179.82,180.0,52271.0,149.8481,150.0314,149.8398,149.9898,52271.0
2017-12-01 15:35:00,180.0,180.12,180.0,180.08,64875.0,149.9898,150.0898,149.9898,150.0564,64875.0
2017-12-01 15:40:00,180.08,180.37,180.08,180.27,78041.0,150.0564,150.2981,150.0564,150.2147,78041.0
2017-12-01 15:45:00,180.27,180.27,180.06,180.13,69021.0,150.2147,150.2147,150.0398,150.0981,69021.0
2017-12-01 15:50:00,180.16,180.42,180.15,180.37,94736.0,150.1231,150.3397,150.1148,150.2981,94736.0
2017-12-01 15:55:00,180.38,180.53,180.33,180.4,209617.0,150.3064,150.4314,150.2647,150.3231,209617.0
2017-12-04 09:30:00,183.19,185.31,183.19,184.69,304347.0,152.6479,154.4145,152.6479,153.8978,304347.0
2017-12-04 09:35:00,184.68,184.83,184.01,184.01,95842.0,153.8895,154.0145,153.3312,153.3312,95842.0
2017-12-04 09:40:00,184.11,184.3,183.75,184.16,107446.0,153.4145,153.5729,153.1146,153.4562,107446.0
2017-12-04 09:45:00,184.15,184.56,183.81,184.38,88508.0,153.4479,153.7895,153.1645,153.6395,88508.0
2017-12-04 09:50:00,184.43,184.68,183.98,184.31,92002.0,153.6812,153.8895,153.3062,153.5812,92002.0
2017-12-04 09:55:00,184.34,184.84,184.34,184.72,51130.0,153.6062,154.0228,153.6062,153.9228,51130.0
2017-12-04 10:00:00,184.72,185.11,184.66,184.85,121770.0,153.9228,154.2478,153.8728,154.0312,121770.0
2017-12-04 10:05:00,184.89,185.38,184.6,185.21,111489.0,154.0645,154.4728,153.8228,154.3311,111489.0
2017-12-04 10:10:00,185.2,185.38,184.76,184.86,64621.0,154.3228,154.4728,153.9562,154.0395,64621.0
2017-12-04 10:15:00,184.87,185.31,184.86,185.27,43658.0,154.0478,154.4145,154.0395,154.3811,43658.0
2017-12-04 10:20:00,185.3,185.31,184.62,185.11,72623.0,154.4061,154.4145,153.8395,154.2478,72623.0
2017-12-04 10:25:00,185.09,185.48,184.9,185.44,72002.0,154.2311,154.5561,154.0728,154.5228,72002.0
2017-12-04 10:30:00,185.46,186.14,185.43,186.12,126985.0,154.5395,155.1061,154.5145,155.0894,126985.0
2017-12-04 10:35:00,186.1,186.14,185.46,185.48,116067.0,155.0727,155.1061,154.5395,154.5561,116067.0
2017-12-04 10:40:00,185.46,185.63,185.06,185.16,84783.0,154.5395,154.6811,154.2061,154.2895,84783.0
2017-12-04 10:45:00,185.16,186.0,185.14,185.79,83759.0,154.2895,154.9894,154.2728,154.8144,83759.0
2017-12-04 10:50:00,185.8,185.99,185.45,185.59,77602.0,154.8228,154.9811,154.5311,154.6478,77602.0
2017-12-04 10:55:00,185.6,185.92,185.59,185.9,68823.0,154.6561,154.9228,154.6478,154.9061,68823.0
2017-12-04 11:00:00,185.9,186.31,185.79,186.0,106648.0,154.9061,155.2477,154.8144,154.9894,106648.0
2017-12-04 11:05:00,185.97,185.97,185.56,185.64,50390.0,154.9644,154.9644,154.6228,154.6894,50390.0
2017-12-04 11:10:00,185.65,185.65,185.04,185.24,68107.0,154.6978,154.6978,154.1895,154.3561,68107.0
2017-12-04 11:15:00,185.24,185.9,185.23,185.89,63675.0,154.3561,154.9061,154.3478,154.8978,63675.0
2017-12-04 11:20:00,185.89,186.11,185.4,185.4,96986.0,154.8978,155.0811,154.4895,154.4895,96986.0
2017-12-04 11:25:00,185.47,185.76,185.39,185.59,46898.0,154.5478,154.7894,154.4811,154.6478,46898.0
2017-12-04 11:30:00,185.64,185.97,185.56,185.86,50210.0,154.6894,154.9644,154.6228,154.8728,50210.0
2017-12-04 11:35:00,185.83,186.04,185.62,186.03,42075.0,154.8478,155.0228,154.6728,155.0144,42075.0
2017-12-04 11:40:00,186.04,186.1,185.71,185.77,50556.0,155.0228,155.0727,154.7478,154.7978,50556.0
2017-12-04 11:45:00,185.78,185.81,185.52,185.72,47112.0,154.8061,154.8311,154.5894,154.7561,47112.0
2017-12-04 11:50:00,185.74,185.75,185.49,185.52,33731.0,154.7728,154.7811,154.5645,154.5894,33731.0
2017-12-04 11:55:00,185.51,185.64,185.44,185.44,38218.0,154.5811,154.6894,154.5228,154.5228,38218.0
2017-12-04 12:00:00,185.5,185.59,185.23,185.4,35805.0,154.5728,154.6478,154.3478,154.4895,35805.0
2017-12-04 12:05:00,185.44,185.54,185.22,185.28,31623.0,154.5228,154.6061,154.3395,154.3895,31623.0
2017-12-04 12:10:00,185.27,185.27,184.98,185.1,44018.0,154.3811,154.3811,154.1395,154.2395,44018.0
2017-12-04 12:15:00,185.07,185.43,185.04,185.32,32126.0,154.2145,154.5145,154.1895,154.4228,32126.0
2017-12-04 12:20:00,185.31,185.4,185.16,185.22,40785.0,154.4145,154.4895,154.2895,154.3395,40785.0
2017-12-04 12:25:00,185.22,185.35,185.16,185.32,31935.0,154.3395,154.4478,154.2895,154.4228,31935.0
2017-12-04 12:30:00,185.31,185.31,185.04,185.2,18809.0,154.4145,154.4145,154.1895,154.3228,18809.0
2017-12-04 12:35:00,185.2,185.25,185.11,185.2,13331.0,154.3228,154.3645,154.2478,154.3228,13331.0
2017-12-04 12:40:00,185.18,185.25,185.1,185.15,24050.0,154.3061,154.3645,154.2395,154.2811,24050.0
2017-12-04 12:45:00,185.16,185.36,185.11,185.2,45310.0,154.2895,154.4561,154.2478,154.3228,45310.0
2017-12-04 12:50:00,185.22,185.39,185.2,185.21,17649.0,154.3395,154.4811,154.3228,154.3311,17649.0
2017-12-04 12:55:00,185.2,185.31,185.12,185.23,20576.0,154.3228,154.4145,154.2561,154.3478,20576.0
2017-12-04 13:00:00,185.22,185.32,185.16,185.28,17770.0,154.3395,154.4228,154.2895,154.3895,17770.0
2017-12-04 13:05:00,185.24,185.35,185.15,185.15,11051.0,154.3561,154.4478,154.2811,154.2811,11051.0
2017-12-04 13:10:00,185.11,185.27,185.09,185.2,19506.0,154.2478,154.3811,154.2311,154.3228,19506.0
2017-12-04 13:15:00,185.18,185.2,184.95,185.01,29163.0,154.3061,154.3228,154.1145,154.1645,29163.0
2017-12-04 13:20:00,185.01,185.14,184.97,185.11,21106.0,154.1645,154.2728,154.1311,154.2478,21106.0
2017-12-04 13:25:00,185.11,185.15,185.01,185.1,21501.0,154.2478,154.2811,154.1645,154.2395,21501.0
2017-12-04 13:30:00,185.11,185.36,185.11,185.32,32623.0,154.2478,154.4561,154.2478,154.4228,32623.0
2017-12-04 13:35:00,185.34,185.43,185.17,185.17,26893.0,154.4395,154.5145,154.2978,154.2978,26893.0
2017-12-04 13:40:00,185.16,185.33,185.14,185.27,49145.0,154.2895,154.4311,154.2728,154.3811,49145.0
2017-12-04 13:45:00,185.28,185.34,185.22,185.22,15951.0,154.3895,154.4395,154.3395,154.3395,15951.0
2017-12-04 13:50:00,185.25,185.26,185.11,185.2,22544.0,154.3645,154.3728,154.2478,154.3228,22544.0
2017-12-04 13:55:00,185.22,185.25,185.1,185.13,25226.0,154.3395,154.3645,154.2395,154.2645,25226.0
2017-12-04 14:00:00,185.13,185.23,185.05,185.07,47719.0,154.2645,154.3478,154.1978,154.2145,47719.0
2017-12-04 14:05:00,185.06,185.06,184.67,184.86,72886.0,154.2061,154.2061,153.8812,154.0395,72886.0
2017-12-04 14:10:00,184.85,184.97,184.69,184.74,38562.0,154.0312,154.1311,153.8978,153.9395,38562.0
2017-12-04 14:15:00,184.69,184.82,184.65,184.78,38230.0,153.8978,154.0062,153.8645,153.9728,38230.0
2017-12-04 14:20:00,184.82,185.13,184.79,185.08,32694.0,154.0062,154.2645,153.9812,154.2228,32694.0
2017-12-04 14:25:00,185.11,185.11,184.79,184.84,61695.0,154.2478,154.2478,153.9812,154.0228,61695.0
2017-12-04 14:30:00,184.85,185.03,184.75,185.03,38774.0,154.0312,154.1811,153.9478,154.1811,38774.0
2017-12-04 14:35:00,185.03,185.2,184.99,185.12,54874.0,154.1811,154.3228,154.1478,154.2561,54874.0
2017-12-04 14:40:00,185.13,185.28,184.97,185.02,43152.0,154.2645,154.3895,154.1311,154.1728,43152.0
2017-12-04 14:45:00,185.05,185.39,185.04,185.23,43313.0,154.1978,154.4811,154.1895,154.3478,43313.0
2017-12-04 14:50:00,185.23,185.6,185.21,185.58,43800.0,154.3478,154.6561,154.3311,154.6394,43800.0
2017-12-04 14:55:00,185.58,185.69,185.43,185.69,35931.0,154.6394,154.7311,154.5145,154.7311,35931.0
2017-12-04 15:00:00,185.66,185.66,185.41,185.56,52204.0,154.7061,154.7061,154.4978,154.6228,52204.0
2017-12-04 15:05:00,185.53,185.6,185.19,185.2,50511.0,154.5978,154.6561,154.3145,154.3228,50511.0
2017-12-04 15:10:00,185.19,185.31,185.13,185.2,51976.0,154.3145,154.4145,154.2645,154.3228,51976.0
2017-12-04 15:15:00,185.2,185.33,185.18,185.26,44302.0,154.3228,154.4311,154.3061,154.3728,44302.0
2017-12-04 15:20:00,185.27,185.44,185.27,185.37,63256.0,154.3811,154.5228,154.3811,154.4645,63256.0
2017-12-04 15:25:00,185.38,185.45,185.28,185.36,55474.0,154.4728,154.5311,154.3895,154.4561,55474.0
2017-12-04 15:30:00,185.37,185.47,185.09,185.31,87187.0,154.4645,154.5478,154.2311,154.4145,87187.0
2017-12-04 15:35:00,185.32,185.43,185.12,185.15,74642.0,154.4228,154.5145,154.2561,154.2811,74642.0
2017-12-04 15:40:00,185.14,185.31,185.03,185.25,107773.0,154.2728,154.4145,154.1811,154.3645,107773.0
2017-12-04 15:45:00,185.26,185.26,185.01,185.1,78547.0,154.3728,154.3728,154.1645,154.2395,78547.0
2017-12-04 15:50:00,185.1,185.29,185.01,185.07,88338.0,154.2395,154.3978,154.1645,154.2145,88338.0
2017-12-04 15:55:00,185.07,185.2,184.82,184.82,234445.0,154.2145,154.3228,154.0062,154.0062,234445.0
2017-12-05 09:30:00,184.79,184.91,184.21,184.21,199279.0,153.9812,154.0812,153.4979,153.4979,199279.0
2017-12-05 09:35:00,184.24,184.5,183.6,183.74,67514.0,153.5229,153.7395,152.9896,153.1062,67514.0
2017-12-05 09:40:00,183.7,184.18,183.3,184.18,81051.0,153.0729,153.4729,152.7396,153.4729,81051.0
2017-12-05 09:45:00,184.13,184.19,183.33,183.58,102898.0,153.4312,153.4812,152.7646,152.9729,102898.0
2017-12-05 09:50:00,183.59,183.77,183.48,183.6,55266.0,152.9812,153.1312,152.8896,152.9896,55266.0
2017-12-05 09:55:00,183.52,183.78,183.0,183.06,91547.0,152.9229,153.1395,152.4896,152.5396,91547.0
2017-12-05 10:00:00,183.12,183.7,183.07,183.64,55163.0,152.5896,153.0729,152.5479,153.0229,55163.0
2017-12-05 10:05:00,183.64,183.64,183.43,183.45,52994.0,153.0229,153.0229,152.8479,152.8646,52994.0
2017-12-05 10:10:00,183.51,183.63,183.33,183.4,58273.0,152.9146,153.0146,152.7646,152.8229,58273.0
2017-12-05 10:15:00,183.38,183.64,183.3,183.61,93097.0,152.8062,153.0229,152.7396,152.9979,93097.0
2017-12-05 10:20:00,183.58,183.9,183.55,183.65,57940.0,152.9729,153.2395,152.9479,153.0312,57940.0
2017-12-05 10:25:00,183.6,183.61,183.25,183.5,44744.0,152.9896,152.9979,152.6979,152.9062,44744.0
2017-12-05 10:30:00,183.51,183.62,183.37,183.47,34809.0,152.9146,153.0062,152.7979,152.8812,34809.0
2017-12-05 10:35:00,183.49,183.56,183.3,183.33,36177.0,152.8979,152.9562,152.7396,152.7646,36177.0
2017-12-05 10:40:00,183.35,183.58,183.33,183.53,29588.0,152.7812,152.9729,152.7646,152.9312,29588.0
2017-12-05 10:45:00,183.5,183.87,183.43,183.85,41256.0,152.9062,153.2145,152.8479,153.1979,41256.0
2017-12-05 10:50:00,183.87,183.89,183.4,183.44,76105.0,153.2145,153.2312,152.8229,152.8562,76105.0
2017-12-05 10:55:00,183.46,183.69,183.32,183.54,34543.0,152.8729,153.0646,152.7562,152.9396,34543.0
2017-12-05 11:00:00,183.55,183.99,183.55,183.97,48163.0,152.9479,153.3145,152.9479,153.2979,48163.0
2017-12-05 11:05:00,183.98,184.0,183.72,183.92,69797.0,153.3062,153.3229,153.0896,153.2562,69797.0
2017-12-05 11:10:00,183.94,183.94,183.7,183.8,30546.0,153.2729,153.2729,153.0729,153.1562,30546.0
2017-12-05 11:15:00,183.82,183.9,183.67,183.78,42999.0,153.1729,153.2395,153.0479,153.1395,42999.0
2017-12-05 11:20:00,183.78,183.88,183.69,183.88,41913.0,153.1395,153.2229,153.0646,153.2229,41913.0
2017-12-05 11:25:00,183.88,184.0,183.8,183.99,75653.0,153.2229,153.3229,153.1562,153.3145,75653.0
2017-12-05 11:30:00,183.98,184.63,183.96,184.45,98025.0,153.3062,153.8478,153.2895,153.6978,98025.0
2017-12-05 11:35:00,184.46,184.64,184.28,184.28,121760.0,153.7062,153.8562,153.5562,153.5562,121760.0
2017-12-05 11:40:00,184.27,184.31,184.1,184.18,37586.0,153.5479,153.5812,153.4062,153.4729,37586.0
2017-12-05 11:45:00,184.18,184.21,184.03,184.19,20042.0,153.4729,153.4979,153.3479,153.4812,20042.0
2017-12-05 11:50:00,184.14,184.22,183.92,183.99,31434.0,153.4395,153.5062,153.2562,153.3145,31434.0
2017-12-05 11:55:00,184.02,184.16,183.69,183.84,39826.0,153.3395,153.4562,153.0646,153.1895,39826.0
2017-12-05 12:00:00,183.83,183.89,183.56,183.56,46393.0,153.1812,153.2312,152.9562,152.9562,46393.0
2017-12-05 12:05:00,183.57,183.7,183.31,183.37,32701.0,152.9646,153.0729,152.7479,152.7979,32701.0
2017-12-05 12:10:00,183.34,183.42,183.17,183.24,29400.0,152.7729,152.8396,152.6312,152.6896,29400.0
2017-12-05 12:15:00,183.26,183.4,183.18,183.37,29778.0,152.7062,152.8229,152.6396,152.7979,29778.0
2017-12-05 12:20:00,183.34,183.34,183.09,183.24,27333.0,152.7729,152.7729,152.5646,152.6896,27333.0
2017-12-05 12:25:00,183.22,183.37,183.17,183.25,25143.0,152.6729,152.7979,152.6312,152.6979,25143.0
2017-12-05 12:30:00,183.26,183.27,183.13,183.27,25137.0,152.7062,152.7146,152.5979,152.7146,25137.0
2017-12-05 12:35:00,183.3,183.49,183.11,183.15,21750.0,152.7396,152.8979,152.5813,152.6146,21750.0
2017-12-05 12:40:00,183.13,183.21,183.05,183.15,18357.0,152.5979,152.6646,152.5313,152.6146,18357.0
2017-12-05 12:45:00,183.15,183.17,182.88,182.9,26178.0,152.6146,152.6312,152.3896,152.4063,26178.0
2017-12-05 12:50:00,182.88,183.11,182.86,183.11,15319.0,152.3896,152.5813,152.3729,152.5813,15319.0
2017-12-05 12:55:00,183.09,183.11,183.0,183.04,19490.0,152.5646,152.5813,152.4896,152.5229,19490.0
2017-12-05 13:00:00,183.02,183.09,182.72,182.72,40567.0,152.5063,152.5646,152.2563,152.2563,40567.0
2017-12-05 13:05:00,182.74,182.79,182.55,182.66,39252.0,152.2729,152.3146,152.1146,152.2063,39252.0
2017-12-05 13:10:00,182.7,182.88,182.68,182.81,21570.0,152.2396,152.3896,152.2229,152.3313,21570.0
2017-12-05 13:15:00,182.81,182.81,182.35,182.53,53441.0,152.3313,152.3313,151.948,152.098,53441.0
2017-12-05 13:20:00,182.55,182.67,182.33,182.34,33830.0,152.1146,152.2146,151.9313,151.9396,33830.0
2017-12-05 13:25:00,182.33,182.44,182.25,182.41,25475.0,151.9313,152.023,151.8646,151.998,25475.0
2017-12-05 13:30:00,182.44,182.7,182.31,182.62,38217.0,152.023,152.2396,151.9146,152.1729,38217.0
2017-12-05 13:35:00,182.63,182.77,182.62,182.67,23167.0,152.1813,152.2979,152.1729,152.2146,23167.0
2017-12-05 13:40:00,182.68,182.75,182.62,182.71,26628.0,152.2229,152.2813,152.1729,152.2479,26628.0
2017-12-05 13:45:00,182.7,182.9,182.68,182.89,279230.0,152.2396,152.4063,152.2229,152.3979,279230.0
2017-12-05 13:50:00,182.87,182.93,182.76,182.88,27698.0,152.3813,152.4313,152.2896,152.3896,27698.0
2017-12-05 13:55:00,182.85,183.07,182.84,183.03,21995.0,152.3646,152.5479,152.3563,152.5146,21995.0
2017-12-05 14:00:00,183.02,183.06,182.87,183.01,30624.0,152.5063,152.5396,152.3813,152.4979,30624.0
2017-12-05 14:05:00,183.01,183.07,182.92,182.96,31337.0,152.4979,152.5479,152.4229,152.4563,31337.0
2017-12-05 14:10:00,182.95,183.02,182.93,182.97,40215.0,152.4479,152.5063,152.4313,152.4646,40215.0
2017-12-05 14:15:00,182.97,183.04,182.9,182.95,58191.0,152.4646,152.5229,152.4063,152.4479,58191.0
2017-12-05 14:20:00,182.94,182.96,182.77,182.8,66908.0,152.4396,152.4563,152.2979,152.3229,66908.0
2017-12-05 14:25:00,182.78,182.98,182.78,182.85,35832.0,152.3063,152.4729,152.3063,152.3646,35832.0
2017-12-05 14:30:00,182.84,182.85,182.61,182.7,45621.0,152.3563,152.3646,152.1646,152.2396,45621.0
2017-12-05 14:35:00,182.68,182.79,182.44,182.6,26715.0,152.2229,152.3146,152.023,152.1563,26715.0
2017-12-05 14:40:00,182.59,182.79,182.56,182.72,30254.0,152.1479,152.3146,152.123,152.2563,30254.0
2017-12-05 14:45:00,182.7,182.77,182.58,182.6,21486.0,152.2396,152.2979,152.1396,152.1563,21486.0
2017-12-05 14:50:00,182.57,182.93,182.57,182.85,32967.0,152.1313,152.4313,152.1313,152.3646,32967.0
2017-12-05 14:55:00,182.84,182.93,182.74,182.91,33548.0,152.3563,152.4313,152.2729,152.4146,33548.0
2017-12-05 15:00:00,182.89,182.89,182.61,182.61,43105.0,152.3979,152.3979,152.1646,152.1646,43105.0
2017-12-05 15:05:00,182.6,182.82,182.58,182.6,104298.0,152.1563,152.3396,152.1396,152.1563,104298.0
2017-12-05 15:10:00,182.58,182.62,182.41,182.42,55470.0,152.1396,152.1729,151.998,152.0063,55470.0
2017-12-05 15:15:00,182.42,182.65,182.41,182.65,73091.0,152.0063,152.1979,151.998,152.1979,73091.0
2017-12-05 15:20:00,182.63,182.83,182.54,182.79,65014.0,152.1813,152.3479,152.1063,152.3146,65014.0
2017-12-05 15:25:00,182.79,182.84,182.71,182.72,99738.0,152.3146,152.3563,152.2479,152.2563,99738.0
2017-12-05 15:30:00,182.71,182.78,182.61,182.72,84568.0,152.2479,152.3063,152.1646,152.2563,84568.0
2017-12-05 15:35:00,182.71,182.71,182.58,182.61,61032.0,152.2479,152.2479,152.1396,152.1646,61032.0
2017-12-05 15:40:00,182.6,182.77,182.59,182.61,87719.0,152.1563,152.2979,152.1479,152.1646,87719.0
2017-12-05 15:45:00,182.6,182.76,182.59,182.69,202897.0,152.1563,152.2896,152.1479,152.2313,202897.0
2017-12-05 15:50:00,182.7,183.0,182.6,182.95,212470.0,152.2396,152.4896,152.1563,152.4479,212470.0
2017-12-05 15:55:00,182.96,183.11,182.78,182.83,398080.0,152.4563,152.5813,152.3063,152.3479,398080.0
2017-12-06 09:30:00,180.25,182.15,180.01,180.71,512890.0,150.1981,151.7813,149.9981,150.5814,512890.0
2017-12-06 09:35:00,180.66,181.49,180.52,181.33,179048.0,150.5397,151.2313,150.4231,151.098,179048.0
2017-12-06 09:40:00,181.32,181.57,180.95,181.23,96820.0,151.0897,151.298,150.7814,151.0147,96820.0
2017-12-06 09:45:00,181.26,181.37,180.57,180.57,94781.0,151.0397,151.1314,150.4647,150.4647,94781.0
2017-12-06 09:50:00,180.61,180.71,179.63,179.82,218480.0,150.4981,150.5814,149.6815,149.8398,218480.0
2017-12-06 09:55:00,179.79,180.25,179.56,180.04,125066.0,149.8148,150.1981,149.6231,150.0231,125066.0
2017-12-06 10:00:00,180.0,180.59,179.95,180.43,108135.0,149.9898,150.4814,149.9481,150.3481,108135.0
2017-12-06 10:05:00,180.43,180.68,180.01,180.07,109187.0,150.3481,150.5564,149.9981,150.0481,109187.0
2017-12-06 10:10:00,180.08,180.16,179.61,180.0,117095.0,150.0564,150.1231,149.6648,149.9898,117095.0
2017-12-06 10:15:00,180.03,180.19,179.66,179.94,78894.0,150.0148,150.1481,149.7064,149.9398,78894.0
2017-12-06 10:20:00,179.94,180.02,179.66,179.66,58742.0,149.9398,150.0064,149.7064,149.7064,58742.0
2017-12-06 10:25:00,179.68,179.94,179.3,179.38,96990.0,149.7231,149.9398,149.4065,149.4731,96990.0
2017-12-06 10:30:00,179.39,179.66,178.68,178.92,171993.0,149.4815,149.7064,148.8898,149.0898,171993.0
2017-12-06 10:35:00,178.92,179.34,178.8,179.08,90811.0,149.0898,149.4398,148.9898,149.2231,90811.0
2017-12-06 10:40:00,179.07,179.95,179.07,179.74,86500.0,149.2148,149.9481,149.2148,149.7731,86500.0
2017-12-06 10:45:00,179.74,179.96,179.42,179.66,68068.0,149.7731,149.9564,149.5065,149.7064,68068.0
2017-12-06 10:50:00,179.64,180.54,179.52,180.32,137290.0,149.6898,150.4397,149.5898,150.2564,137290.0
2017-12-06 10:55:00,180.3,180.56,180.02,180.5,113849.0,150.2397,150.4564,150.0064,150.4064,113849.0
2017-12-06 11:00:00,180.49,180.49,179.79,179.89,61839.0,150.3981,150.3981,149.8148,149.8981,61839.0
2017-12-06 11:05:00,179.94,180.2,179.76,179.92,46987.0,149.9398,150.1564,149.7898,149.9231,46987.0
2017-12-06 11:10:00,179.91,179.95,179.55,179.79,45861.0,149.9148,149.9481,149.6148,149.8148,45861.0
2017-12-06 11:15:00,179.78,180.0,179.56,179.91,67559.0,149.8064,149.9898,149.6231,149.9148,67559.0
2017-12-06 11:20:00,179.85,179.96,179.7,179.76,38102.0,149.8648,149.9564,149.7398,149.7898,38102.0
2017-12-06 11:25:00,179.81,179.88,179.56,179.79,44836.0,149.8314,149.8898,149.6231,149.8148,44836.0
2017-12-06 11:30:00,179.78,179.93,179.59,179.6,38058.0,149.8064,149.9314,149.6481,149.6565,38058.0
2017-12-06 11:35:00,179.6,179.89,179.56,179.89,27653.0,149.6565,149.8981,149.6231,149.8981,27653.0
2017-12-06 11:40:00,179.9,180.3,179.89,180.15,30296.0,149.9064,150.2397,149.8981,150.1148,30296.0
2017-12-06 11:45:00,180.16,180.31,180.13,180.2,24640.0,150.1231,150.2481,150.0981,150.1564,24640.0
2017-12-06 11:50:00,180.18,180.34,180.05,180.32,20834.0,150.1398,150.2731,150.0314,150.2564,20834.0
2017-12-06 11:55:00,180.32,180.33,179.95,180.02,39697.0,150.2564,150.2647,149.9481,150.0064,39697.0
2017-12-06 12:00:00,180.02,180.05,179.91,179.95,29287.0,150.0064,150.0314,149.9148,149.9481,29287.0
2017-12-06 12:05:00,179.91,179.99,179.75,179.92,35904.0,149.9148,149.9814,149.7814,149.9231,35904.0
2017-12-06 12:10:00,179.9,180.02,179.89,179.99,57954.0,149.9064,150.0064,149.8981,149.9814,57954.0
2017-12-06 12:15:00,179.99,180.0,179.83,179.89,24538.0,149.9814,149.9898,149.8481,149.8981,24538.0
2017-12-06 12:20:00,179.88,179.88,179.68,179.7,27950.0,149.8898,149.8898,149.7231,149.7398,27950.0
2017-12-06 12:25:00,179.69,179.99,179.69,179.99,25979.0,149.7314,149.9814,149.7314,149.9814,25979.0
2017-12-06 12:30:00,179.97,180.21,179.9,180.2,34661.0,149.9648,150.1648,149.9064,150.1564,34661.0
2017-12-06 12:35:00,180.25,180.28,180.15,180.22,12206.0,150.1981,150.2231,150.1148,150.1731,12206.0
2017-12-06 12:40:00,180.21,180.38,180.11,180.29,19750.0,150.1648,150.3064,150.0814,150.2314,19750.0
2017-12-06 12:45:00,180.29,180.35,180.25,180.32,14577.0,150.2314,150.2814,150.1981,150.2564,14577.0
2017-12-06 12:50:00,180.35,180.52,180.29,180.51,17372.0,150.2814,150.4231,150.2314,150.4147,17372.0
2017-12-06 12:55:00,180.51,180.55,180.42,180.55,15726.0,150.4147,150.4481,150.3397,150.4481,15726.0
2017-12-06 13:00:00,180.57,180.65,180.54,180.59,23925.0,150.4647,150.5314,150.4397,150.4814,23925.0
2017-12-06 13:05:00,180.63,180.68,180.54,180.57,49359.0,150.5147,150.5564,150.4397,150.4647,49359.0
2017-12-06 13:10:00,180.56,180.58,180.42,180.54,23407.0,150.4564,150.4731,150.3397,150.4397,23407.0
2017-12-06 13:15:00,180.55,180.67,180.53,180.6,36782.0,150.4481,150.5481,150.4314,150.4897,36782.0
2017-12-06 13:20:00,180.6,180.63,180.53,180.55,24023.0,150.4897,150.5147,150.4314,150.4481,24023.0
2017-12-06 13:25:00,180.55,180.61,180.54,180.57,20826.0,150.4481,150.4981,150.4397,150.4647,20826.0
2017-12-06 13:30:00,180.55,181.2,180.55,180.88,45942.0,150.4481,150.9897,150.4481,150.723,45942.0
2017-12-06 13:35:00,180.88,181.16,180.83,181.01,30015.0,150.723,150.9564,150.6814,150.8314,30015.0
2017-12-06 13:40:00,181.01,181.17,180.96,180.97,21622.0,150.8314,150.9647,150.7897,150.798,21622.0
2017-12-06 13:45:00,180.97,181.07,180.92,181.02,20902.0,150.798,150.8814,150.7564,150.8397,20902.0
2017-12-06 13:50:00,181.01,181.14,180.98,181.14,30587.0,150.8314,150.9397,150.8064,150.9397,30587.0
2017-12-06 13:55:00,181.14,181.29,181.13,181.27,25497.0,150.9397,151.0647,150.9314,151.048,25497.0
2017-12-06 14:00:00,181.26,181.27,181.02,181.14,23879.0,151.0397,151.048,150.8397,150.9397,23879.0
2017-12-06 14:05:00,181.11,181.14,180.86,181.06,46729.0,150.9147,150.9397,150.7064,150.873,46729.0
2017-12-06 14:10:00,181.01,181.39,180.97,181.25,32125.0,150.8314,151.148,150.798,151.0314,32125.0
2017-12-06 14:15:00,181.23,181.63,181.2,181.57,40268.0,151.0147,151.348,150.9897,151.298,40268.0
2017-12-06 14:20:00,181.59,181.6,181.18,181.23,48900.0,151.3147,151.323,150.973,151.0147,48900.0
2017-12-06 14:25:00,181.21,181.3,181.12,181.13,40705.0,150.998,151.073,150.923,150.9314,40705.0
2017-12-06 14:30:00,181.15,181.27,181.14,181.18,27612.0,150.948,151.048,150.9397,150.973,27612.0
2017-12-06 14:35:00,181.19,181.53,181.18,181.52,28376.0,150.9814,151.2647,150.973,151.2563,28376.0
2017-12-06 14:40:00,181.51,181.6,181.48,181.58,29300.0,151.248,151.323,151.223,151.3063,29300.0
2017-12-06 14:45:00,181.56,181.58,181.49,181.5,34160.0,151.2897,151.3063,151.2313,151.2397,34160.0
2017-12-06 14:50:00,181.5,181.54,181.43,181.53,29849.0,151.2397,151.273,151.1813,151.2647,29849.0
2017-12-06 14:55:00,181.53,181.54,181.44,181.45,18002.0,151.2647,151.273,151.1897,151.198,18002.0
2017-12-06 15:00:00,181.45,181.48,181.4,181.48,38198.0,151.198,151.223,151.1564,151.223,38198.0
2017-12-06 15:05:00,181.48,181.56,181.35,181.35,31148.0,151.223,151.2897,151.1147,151.1147,31148.0
2017-12-06 15:10:00,181.34,181.51,181.21,181.22,48263.0,151.1064,151.248,150.998,151.0064,48263.0
2017-12-06 15:15:00,181.21,181.35,181.2,181.25,47148.0,150.998,151.1147,150.9897,151.0314,47148.0
2017-12-06 15:20:00,181.24,181.25,181.1,181.14,31965.0,151.023,151.0314,150.9064,150.9397,31965.0
2017-12-06 15:25:00,181.13,181.13,180.85,180.91,49526.0,150.9314,150.9314,150.698,150.748,49526.0
2017-12-06 15:30:00,180.89,180.91,180.72,180.73,53594.0,150.7314,150.748,150.5897,150.5981,53594.0
2017-12-06 15:35:00,180.73,180.99,180.73,180.89,60148.0,150.5981,150.8147,150.5981,150.7314,60148.0
2017-12-06 15:40:00,180.9,180.95,180.77,180.9,78363.0,150.7397,150.7814,150.6314,150.7397,78363.0
2017-12-06 15:45:00,180.89,180.97,180.78,180.83,84418.0,150.7314,150.798,150.6397,150.6814,84418.0
2017-12-06 15:50:00,180.82,181.03,180.71,181.0,159606.0,150.6731,150.848,150.5814,150.823,159606.0
2017-12-06 15:55:00,181.02,181.02,180.78,180.81,227364.0,150.8397,150.8397,150.6397,150.6647,227364.0
2017-12-07 09:30:00,180.05,180.6,179.77,180.4,145076.0,150.0314,150.4897,149.7981,150.3231,145076.0
2017-12-07 09:35:00,180.37,180.96,180.31,180.53,111424.0,150.2981,150.7897,150.2481,150.4314,111424.0
2017-12-07 09:40:00,180.53,180.74,180.39,180.66,97697.0,150.4314,150.6064,150.3147,150.5397,97697.0
2017-12-07 09:45:00,180.74,180.83,180.51,180.6,72662.0,150.6064,150.6814,150.4147,150.4897,72662.0
2017-12-07 09:50:00,180.56,180.63,180.4,180.6,46482.0,150.4564,150.5147,150.3231,150.4897,46482.0
2017-12-07 09:55:00,180.59,180.88,180.45,180.85,68110.0,150.4814,150.723,150.3647,150.698,68110.0
2017-12-07 10:00:00,180.82,181.5,180.8,181.37,72078.0,150.6731,151.2397,150.6564,151.1314,72078.0
2017-12-07 10:05:00,181.38,182.1,181.37,181.71,98435.0,151.1397,151.7396,151.1314,151.4147,98435.0
2017-12-07 10:10:00,181.74,182.12,181.72,182.07,60008.0,151.4397,151.7563,151.423,151.7146,60008.0
2017-12-07 10:15:00,182.09,182.41,181.88,181.9,66417.0,151.7313,151.998,151.5563,151.573,66417.0
2017-12-07 10:20:00,181.88,182.1,181.6,181.76,100673.0,151.5563,151.7396,151.323,151.4563,100673.0
2017-12-07 10:25:00,181.76,181.98,181.5,181.51,39889.0,151.4563,151.6397,151.2397,151.248,39889.0
2017-12-07 10:30:00,181.48,181.94,181.4,181.74,46657.0,151.223,151.6063,151.1564,151.4397,46657.0
2017-12-07 10:35:00,181.71,181.82,181.6,181.67,104766.0,151.4147,151.5063,151.323,151.3813,104766.0
2017-12-07 10:40:00,181.66,181.75,181.62,181.67,63021.0,151.373,151.448,151.3397,151.3813,63021.0
2017-12-07 10:45:00,181.66,181.7,181.21,181.45,43642.0,151.373,151.4063,150.998,151.198,43642.0
2017-12-07 10:50:00,181.46,181.57,181.3,181.48,35586.0,151.2063,151.298,151.073,151.223,35586.0
2017-12-07 10:55:00,181.48,181.63,181.42,181.42,36973.0,151.223,151.348,151.173,151.173,36973.0
2017-12-07 11:00:00,181.41,181.58,181.24,181.5,41917.0,151.1647,151.3063,151.023,151.2397,41917.0
2017-12-07 11:05:00,181.5,181.59,181.37,181.53,96846.0,151.2397,151.3147,151.1314,151.2647,96846.0
2017-12-07 11:10:00,181.48,181.68,181.44,181.56,36602.0,151.223,151.3897,151.1897,151.2897,36602.0
2017-12-07 11:15:00,181.57,181.59,181.48,181.54,26088.0,151.298,151.3147,151.223,151.273,26088.0
2017-12-07 11:20:00,181.56,181.87,181.56,181.84,86699.0,151.2897,151.548,151.2897,151.523,86699.0
2017-12-07 11:25:00,181.87,181.98,181.65,181.91,42424.0,151.548,151.6397,151.3647,151.5813,42424.0
2017-12-07 11:30:00,181.91,182.32,181.89,182.28,87501.0,151.5813,151.923,151.5647,151.8896,87501.0
2017-12-07 11:35:00,182.29,182.38,182.27,182.29,32966.0,151.898,151.973,151.8813,151.898,32966.0
2017-12-07 11:40:00,182.27,182.38,182.21,182.28,28567.0,151.8813,151.973,151.8313,151.8896,28567.0
2017-12-07 11:45:00,182.27,182.27,182.0,182.1,34351.0,151.8813,151.8813,151.6563,151.7396,34351.0
2017-12-07 11:50:00,182.12,182.22,181.96,181.97,17186.0,151.7563,151.8396,151.623,151.6313,17186.0
2017-12-07 11:55:00,182.0,182.14,181.99,182.09,45838.0,151.6563,151.773,151.648,151.7313,45838.0
2017-12-07 12:00:00,182.07,182.15,181.96,181.97,29548.0,151.7146,151.7813,151.623,151.6313,29548.0
2017-12-07 12:05:00,181.99,182.08,181.97,182.07,49300.0,151.648,151.723,151.6313,151.7146,49300.0
2017-12-07 12:10:00,182.08,182.2,182.06,182.18,28594.0,151.723,151.823,151.7063,151.8063,28594.0
2017-12-07 12:15:00,182.22,182.24,182.15,182.18,27513.0,151.8396,151.8563,151.7813,151.8063,27513.0
2017-12-07 12:20:00,182.2,182.25,182.08,182.09,26098.0,151.823,151.8646,151.723,151.7313,26098.0
2017-12-07 12:25:00,182.1,182.1,182.03,182.09,17556.0,151.7396,151.7396,151.6813,151.7313,17556.0
2017-12-07 12:30:00,182.1,182.27,182.1,182.25,16815.0,151.7396,151.8813,151.7396,151.8646,16815.0
2017-12-07 12:35:00,182.25,182.26,182.08,182.16,28895.0,151.8646,151.873,151.723,151.7896,28895.0
2017-12-07 12:40:00,182.19,182.28,182.14,182.21,20774.0,151.8146,151.8896,151.773,151.8313,20774.0
2017-12-07 12:45:00,182.21,182.21,182.11,182.2,17154.0,151.8313,151.8313,151.748,151.823,17154.0
2017-12-07 12:50:00,182.2,182.25,182.19,182.25,22735.0,151.823,151.8646,151.8146,151.8646,22735.0
2017-12-07 12:55:00,182.25,182.31,182.21,182.29,28195.0,151.8646,151.9146,151.8313,151.898,28195.0
2017-12-07 13:00:00,182.28,182.5,182.19,182.5,65822.0,151.8896,152.073,151.8146,152.073,65822.0
2017-12-07 13:05:00,182.5,182.58,182.23,182.24,62095.0,152.073,152.1396,151.848,151.8563,62095.0
2017-12-07 13:10:00,182.24,182.32,182.15,182.17,16433.0,151.8563,151.923,151.7813,151.798,16433.0
2017-12-07 13:15:00,182.19,182.32,182.16,182.28,13425.0,151.8146,151.923,151.7896,151.8896,13425.0
2017-12-07 13:20:00,182.27,182.27,182.1,182.17,31537.0,151.8813,151.8813,151.7396,151.798,31537.0
2017-12-07 13:25:00,182.19,182.31,182.16,182.28,15751.0,151.8146,151.9146,151.7896,151.8896,15751.0
2017-12-07 13:30:00,182.25,182.36,182.21,182.33,106360.0,151.8646,151.9563,151.8313,151.9313,106360.0
2017-12-07 13:35:00,182.32,182.35,182.23,182.3,34261.0,151.923,151.948,151.848,151.9063,34261.0
2017-12-07 13:40:00,182.3,182.36,182.24,182.35,23171.0,151.9063,151.9563,151.8563,151.948,23171.0
2017-12-07 13:45:00,182.34,182.35,182.22,182.27,21947.0,151.9396,151.948,151.8396,151.8813,21947.0
2017-12-07 13:50:00,182.3,182.3,182.03,182.05,25418.0,151.9063,151.9063,151.6813,151.698,25418.0
2017-12-07 13:55:00,182.06,182.06,181.96,182.02,26883.0,151.7063,151.7063,151.623,151.673,26883.0
2017-12-07 14:00:00,182.02,182.04,181.87,181.92,26678.0,151.673,151.6896,151.548,151.5897,26678.0
2017-12-07 14:05:00,181.92,181.93,181.78,181.79,23480.0,151.5897,151.598,151.473,151.4813,23480.0
2017-12-07 14:10:00,181.8,181.89,181.67,181.89,65198.0,151.4897,151.5647,151.3813,151.5647,65198.0
2017-12-07 14:15:00,181.89,182.01,181.86,181.94,46193.0,151.5647,151.6646,151.5397,151.6063,46193.0
2017-12-07 14:20:00,181.94,182.12,181.93,182.11,31697.0,151.6063,151.7563,151.598,151.748,31697.0
2017-12-07 14:25:00,182.1,182.1,181.93,181.98,33879.0,151.7396,151.7396,151.598,151.6397,33879.0
2017-12-07 14:30:00,181.97,182.15,181.95,182.03,31746.0,151.6313,151.7813,151.6147,151.6813,31746.0
2017-12-07 14:35:00,182.06,182.14,181.95,181.95,27074.0,151.7063,151.773,151.6147,151.6147,27074.0
2017-12-07 14:40:00,181.95,182.09,181.95,181.96,20509.0,151.6147,151.7313,151.6147,151.623,20509.0
2017-12-07 14:45:00,181.97,182.09,181.91,182.06,54040.0,151.6313,151.7313,151.5813,151.7063,54040.0
2017-12-07 14:50:00,182.06,182.13,182.02,182.12,20684.0,151.7063,151.7646,151.673,151.7563,20684.0
2017-12-07 14:55:00,182.13,182.19,182.08,182.15,30142.0,151.7646,151.8146,151.723,151.7813,30142.0
2017-12-07 15:00:00,182.15,182.16,182.03,182.14,64812.0,151.7813,151.7896,151.6813,151.773,64812.0
2017-12-07 15:05:00,182.13,182.17,182.08,182.1,31262.0,151.7646,151.798,151.723,151.7396,31262.0
2017-12-07 15:10:00,182.1,182.17,182.07,182.17,81220.0,151.7396,151.798,151.7146,151.798,81220.0
2017-12-07 15:15:00,182.17,182.27,182.14,182.2,36624.0,151.798,151.8813,151.773,151.823,36624.0
2017-12-07 15:20:00,182.21,182.22,182.16,182.16,55899.0,151.8313,151.8396,151.7896,151.7896,55899.0
2017-12-07 15:25:00,182.16,182.28,182.16,182.21,97650.0,151.7896,151.8896,151.7896,151.8313,97650.0
2017-12-07 15:30:00,182.22,182.23,182.02,182.06,36670.0,151.8396,151.848,151.673,151.7063,36670.0
2017-12-07 15:35:00,182.06,182.11,181.85,181.85,36893.0,151.7063,151.748,151.5313,151.5313,36893.0
2017-12-07 15:40:00,181.85,181.86,181.58,181.82,72022.0,151.5313,151.5397,151.3063,151.5063,72022.0
2017-12-07 15:45:00,181.81,181.83,181.65,181.83,100362.0,151.498,151.5147,151.3647,151.5147,100362.0
2017-12-07 15:50:00,181.82,181.9,181.74,181.8,60766.0,151.5063,151.573,151.4397,151.4897,60766.0
2017-12-07 15:55:00,181.81,182.06,181.81,182.0,217822.0,151.498,151.7063,151.498,151.6563,217822.0
2017-12-08 09:30:00,182.5,182.83,182.16,182.51,177610.0,152.073,152.3479,151.7896,152.0813,177610.0
2017-12-08 09:35:00,182.59,182.84,182.33,182.69,135975.0,152.1479,152.3563,151.9313,152.2313,135975.0
2017-12-08 09:40:00,182.68,183.3,182.67,183.29,77656.0,152.2229,152.7396,152.2146,152.7312,77656.0
2017-12-08 09:45:00,183.3,183.6,182.46,182.64,113081.0,152.7396,152.9896,152.0396,152.1896,113081.0
2017-12-08 09:50:00,182.65,182.95,182.22,182.88,203383.0,152.1979,152.4479,151.8396,152.3896,203383.0
2017-12-08 09:55:00,182.9,183.21,182.86,183.02,40900.0,152.4063,152.6646,152.3729,152.5063,40900.0
2017-12-08 10:00:00,183.04,183.17,182.91,182.91,52350.0,152.5229,152.6312,152.4146,152.4146,52350.0
2017-12-08 10:05:00,182.92,183.2,182.85,182.91,42174.0,152.4229,152.6562,152.3646,152.4146,42174.0
2017-12-08 10:10:00,182.88,182.94,182.58,182.63,31951.0,152.3896,152.4396,152.1396,152.1813,31951.0
2017-12-08 10:15:00,182.63,182.94,182.62,182.89,45909.0,152.1813,152.4396,152.1729,152.3979,45909.0
2017-12-08 10:20:00,182.86,182.89,182.62,182.88,29019.0,152.3729,152.3979,152.1729,152.3896,29019.0
2017-12-08 10:25:00,182.84,183.18,182.82,182.99,42208.0,152.3563,152.6396,152.3396,152.4813,42208.0
2017-12-08 10:30:00,182.98,183.08,182.91,182.93,31194.0,152.4729,152.5563,152.4146,152.4313,31194.0
2017-12-08 10:35:00,182.94,183.06,182.78,182.93,55459.0,152.4396,152.5396,152.3063,152.4313,55459.0
2017-12-08 10:40:00,182.93,183.23,182.87,183.17,30949.0,152.4313,152.6812,152.3813,152.6312,30949.0
2017-12-08 10:45:00,183.18,183.21,183.04,183.11,33746.0,152.6396,152.6646,152.5229,152.5813,33746.0
2017-12-08 10:50:00,183.12,183.23,183.09,183.22,26036.0,152.5896,152.6812,152.5646,152.6729,26036.0
2017-12-08 10:55:00,183.22,183.4,183.12,183.4,83650.0,152.6729,152.8229,152.5896,152.8229,83650.0
2017-12-08 11:00:00,183.4,183.72,183.39,183.46,48918.0,152.8229,153.0896,152.8146,152.8729,48918.0
2017-12-08 11:05:00,183.46,183.62,183.39,183.62,32090.0,152.8729,153.0062,152.8146,153.0062,32090.0
2017-12-08 11:10:00,183.63,183.63,183.43,183.48,24299.0,153.0146,153.0146,152.8479,152.8896,24299.0
2017-12-08 11:15:00,183.47,183.47,183.31,183.45,24936.0,152.8812,152.8812,152.7479,152.8646,24936.0
2017-12-08 11:20:00,183.46,183.56,183.44,183.51,21218.0,152.8729,152.9562,152.8562,152.9146,21218.0
2017-12-08 11:25:00,183.52,183.56,183.34,183.45,43735.0,152.9229,152.9562,152.7729,152.8646,43735.0
2017-12-08 11:30:00,183.5,183.7,183.45,183.56,37792.0,152.9062,153.0729,152.8646,152.9562,37792.0
2017-12-08 11:35:00,183.54,183.84,183.54,183.84,25441.0,152.9396,153.1895,152.9396,153.1895,25441.0
2017-12-08 11:40:00,183.88,183.88,183.59,183.62,26188.0,153.2229,153.2229,152.9812,153.0062,26188.0
2017-12-08 11:45:00,183.64,183.74,183.57,183.62,41005.0,153.0229,153.1062,152.9646,153.0062,41005.0
2017-12-08 11:50:00,183.71,183.71,183.6,183.63,75781.0,153.0812,153.0812,152.9896,153.0146,75781.0
2017-12-08 11:55:00,183.63,183.68,183.49,183.65,25335.0,153.0146,153.0562,152.8979,153.0312,25335.0
2017-12-08 12:00:00,183.66,183.75,183.64,183.74,33841.0,153.0396,153.1146,153.0229,153.1062,33841.0
2017-12-08 12:05:00,183.75,183.88,183.7,183.87,25257.0,153.1146,153.2229,153.0729,153.2145,25257.0
2017-12-08 12:10:00,183.85,183.9,183.79,183.81,28018.0,153.1979,153.2395,153.1479,153.1645,28018.0
2017-12-08 12:15:00,183.81,183.82,183.6,183.6,24589.0,153.1645,153.1729,152.9896,152.9896,24589.0
2017-12-08 12:20:00,183.63,183.77,183.61,183.72,20983.0,153.0146,153.1312,152.9979,153.0896,20983.0
2017-12-08 12:25:00,183.72,183.83,183.71,183.75,22223.0,153.0896,153.1812,153.0812,153.1146,22223.0
2017-12-08 12:30:00,183.75,183.77,183.7,183.74,20586.0,153.1146,153.1312,153.0729,153.1062,20586.0
2017-12-08 12:35:00,183.74,183.74,183.51,183.51,20525.0,153.1062,153.1062,152.9146,152.9146,20525.0
2017-12-08 12:40:00,183.5,183.58,183.39,183.39,25867.0,152.9062,152.9729,152.8146,152.8146,25867.0
2017-12-08 12:45:00,183.4,183.44,183.27,183.3,34892.0,152.8229,152.8562,152.7146,152.7396,34892.0
2017-12-08 12:50:00,183.29,183.31,183.14,183.21,27421.0,152.7312,152.7479,152.6063,152.6646,27421.0
2017-12-08 12:55:00,183.22,183.31,183.1,183.21,53016.0,152.6729,152.7479,152.5729,152.6646,53016.0
2017-12-08 13:00:00,183.2,183.35,183.19,183.33,36847.0,152.6562,152.7812,152.6479,152.7646,36847.0
2017-12-08 13:05:00,183.33,183.39,183.3,183.38,20814.0,152.7646,152.8146,152.7396,152.8062,20814.0
2017-12-08 13:10:00,183.39,183.42,183.2,183.2,25283.0,152.8146,152.8396,152.6562,152.6562,25283.0
2017-12-08 13:15:00,183.21,183.27,183.1,183.24,30003.0,152.6646,152.7146,152.5729,152.6896,30003.0
2017-12-08 13:20:00,183.24,183.35,183.15,183.16,19598.0,152.6896,152.7812,152.6146,152.6229,19598.0
2017-12-08 13:25:00,183.17,183.24,183.15,183.17,21879.0,152.6312,152.6896,152.6146,152.6312,21879.0
2017-12-08 13:30:00,183.17,183.28,183.16,183.23,39097.0,152.6312,152.7229,152.6229,152.6812,39097.0
2017-12-08 13:35:00,183.23,183.28,183.19,183.2,44662.0,152.6812,152.7229,152.6479,152.6562,44662.0
2017-12-08 13:40:00,183.2,183.29,183.18,183.28,32113.0,152.6562,152.7312,152.6396,152.7229,32113.0
2017-12-08 13:45:00,183.31,183.31,183.22,183.26,52643.0,152.7479,152.7479,152.6729,152.7062,52643.0
2017-12-08 13:50:00,183.28,183.29,183.19,183.2,82239.0,152.7229,152.7312,152.6479,152.6562,82239.0
2017-12-08 13:55:00,183.2,183.3,183.18,183.25,31299.0,152.6562,152.7396,152.6396,152.6979,31299.0
2017-12-08 14:00:00,183.24,183.26,183.17,183.22,70226.0,152.6896,152.7062,152.6312,152.6729,70226.0
2017-12-08 14:05:00,183.22,183.23,183.13,183.22,32853.0,152.6729,152.6812,152.5979,152.6729,32853.0
2017-12-08 14:10:00,183.22,183.28,183.17,183.2,94915.0,152.6729,152.7229,152.6312,152.6562,94915.0
2017-12-08 14:15:00,183.19,183.33,183.18,183.22,50258.0,152.6479,152.7646,152.6396,152.6729,50258.0
2017-12-08 14:20:00,183.21,183.34,183.16,183.26,60949.0,152.6646,152.7729,152.6229,152.7062,60949.0
2017-12-08 14:25:00,183.25,183.49,183.25,183.35,17842.0,152.6979,152.8979,152.6979,152.7812,17842.0
2017-12-08 14:30:00,183.34,183.39,183.29,183.3,20854.0,152.7729,152.8146,152.7312,152.7396,20854.0
2017-12-08 14:35:00,183.3,183.3,183.23,183.28,26730.0,152.7396,152.7396,152.6812,152.7229,26730.0
2017-12-08 14:40:00,183.27,183.28,183.23,183.26,17960.0,152.7146,152.7229,152.6812,152.7062,17960.0
2017-12-08 14:45:00,183.27,183.3,183.23,183.24,27881.0,152.7146,152.7396,152.6812,152.6896,27881.0
2017-12-08 14:50:00,183.24,183.24,183.0,183.2,119359.0,152.6896,152.6896,152.4896,152.6562,119359.0
2017-12-08 14:55:00,183.2,183.31,183.11,183.3,24313.0,152.6562,152.7479,152.5813,152.7396,24313.0
2017-12-08 15:00:00,183.32,183.36,183.2,183.25,30788.0,152.7562,152.7896,152.6562,152.6979,30788.0
2017-12-08 15:05:00,183.25,183.37,183.22,183.34,50100.0,152.6979,152.7979,152.6729,152.7729,50100.0
2017-12-08 15:10:00,183.33,183.35,183.24,183.27,46936.0,152.7646,152.7812,152.6896,152.7146,46936.0
2017-12-08 15:15:00,183.27,183.31,183.14,183.16,31027.0,152.7146,152.7479,152.6063,152.6229,31027.0
2017-12-08 15:20:00,183.16,183.24,183.08,183.13,34723.0,152.6229,152.6896,152.5563,152.5979,34723.0
2017-12-08 15:25:00,183.14,183.15,183.09,183.11,31072.0,152.6063,152.6146,152.5646,152.5813,31072.0
2017-12-08 15:30:00,183.1,183.23,183.09,183.17,34733.0,152.5729,152.6812,152.5646,152.6312,34733.0
2017-12-08 15:35:00,183.17,183.26,183.09,183.23,45490.0,152.6312,152.7062,152.5646,152.6812,45490.0
2017-12-08 15:40:00,183.22,183.25,183.17,183.2,59233.0,152.6729,152.6979,152.6312,152.6562,59233.0
2017-12-08 15:45:00,183.2,183.28,183.14,183.18,130992.0,152.6562,152.7229,152.6063,152.6396,130992.0
2017-12-08 15:50:00,183.18,183.25,183.1,183.14,150370.0,152.6396,152.6979,152.5729,152.6063,150370.0
2017-12-08 15:55:00,183.15,183.44,183.11,183.4,206684.0,152.6146,152.8562,152.5813,152.8229,206684.0
2017-12-11 09:30:00,182.9,182.96,182.36,182.45,175329.0,152.4063,152.4563,151.9563,152.0313,175329.0
2017-12-11 09:35:00,182.44,182.58,182.0,182.1,80253.0,152.023,152.1396,151.6563,151.7396,80253.0
2017-12-11 09:40:00,182.04,182.28,181.85,181.98,80423.0,151.6896,151.8896,151.5313,151.6397,80423.0
2017-12-11 09:45:00,181.96,182.61,181.75,182.38,116747.0,151.623,152.1646,151.448,151.973,116747.0
2017-12-11 09:50:00,182.43,182.45,182.15,182.29,42213.0,152.0146,152.0313,151.7813,151.898,42213.0
2017-12-11 09:55:00,182.25,182.3,182.03,182.11,54567.0,151.8646,151.9063,151.6813,151.748,54567.0
2017-12-11 10:00:00,182.13,182.17,181.95,182.1,68784.0,151.7646,151.798,151.6147,151.7396,68784.0
2017-12-11 10:05:00,182.11,182.11,181.76,181.82,44944.0,151.748,151.748,151.4563,151.5063,44944.0
2017-12-11 10:10:00,181.82,182.0,181.78,181.9,31187.0,151.5063,151.6563,151.473,151.573,31187.0
2017-12-11 10:15:00,181.92,181.92,181.55,181.56,61429.0,151.5897,151.5897,151.2813,151.2897,61429.0
2017-12-11 10:20:00,181.56,181.58,181.12,181.31,65961.0,151.2897,151.3063,150.923,151.0814,65961.0
2017-12-11 10:25:00,181.28,181.84,181.28,181.84,50250.0,151.0564,151.523,151.0564,151.523,50250.0
2017-12-11 10:30:00,181.84,182.02,181.75,181.9,59826.0,151.523,151.673,151.448,151.573,59826.0
2017-12-11 10:35:00,181.89,181.97,181.77,181.79,55906.0,151.5647,151.6313,151.4647,151.4813,55906.0
2017-12-11 10:40:00,181.79,181.92,181.59,181.6,160691.0,151.4813,151.5897,151.3147,151.323,160691.0
2017-12-11 10:45:00,181.61,181.78,181.46,181.66,41853.0,151.3313,151.473,151.2063,151.373,41853.0
2017-12-11 10:50:00,181.65,181.71,181.55,181.6,60364.0,151.3647,151.4147,151.2813,151.323,60364.0
2017-12-11 10:55:00,181.6,181.64,181.47,181.62,52134.0,151.323,151.3563,151.2147,151.3397,52134.0
2017-12-11 11:00:00,181.6,181.85,181.47,181.82,57810.0,151.323,151.5313,151.2147,151.5063,57810.0
2017-12-11 11:05:00,181.84,182.05,181.75,181.86,56871.0,151.523,151.698,151.448,151.5397,56871.0
2017-12-11 11:10:00,181.85,182.06,181.82,182.03,59312.0,151.5313,151.7063,151.5063,151.6813,59312.0
2017-12-11 11:15:00,182.02,182.14,181.96,182.05,52485.0,151.673,151.773,151.623,151.698,52485.0
2017-12-11 11:20:00,182.03,182.04,181.84,181.87,37564.0,151.6813,151.6896,151.523,151.548,37564.0
2017-12-11 11:25:00,181.87,182.14,181.86,182.07,41826.0,151.548,151.773,151.5397,151.7146,41826.0
2017-12-11 11:30:00,182.06,182.17,181.98,182.12,62535.0,151.7063,151.798,151.6397,151.7563,62535.0
2017-12-11 11:35:00,182.1,182.13,181.92,181.99,29898.0,151.7396,151.7646,151.5897,151.648,29898.0
2017-12-11 11:40:00,182.0,182.12,181.94,181.99,39268.0,151.6563,151.7563,151.6063,151.648,39268.0
2017-12-11 11:45:00,181.95,181.97,181.8,181.85,22807.0,151.6147,151.6313,151.4897,151.5313,22807.0
2017-12-11 11:50:00,181.85,181.89,181.75,181.77,22712.0,151.5313,151.5647,151.448,151.4647,22712.0
2017-12-11 11:55:00,181.74,181.75,181.63,181.7,35204.0,151.4397,151.448,151.348,151.4063,35204.0
2017-12-11 12:00:00,181.7,181.78,181.68,181.77,28181.0,151.4063,151.473,151.3897,151.4647,28181.0
2017-12-11 12:05:00,181.78,181.86,181.78,181.8,40547.0,151.473,151.5397,151.473,151.4897,40547.0
2017-12-11 12:10:00,181.8,181.89,181.74,181.89,37574.0,151.4897,151.5647,151.4397,151.5647,37574.0
2017-12-11 12:15:00,181.88,181.89,181.77,181.84,16563.0,151.5563,151.5647,151.4647,151.523,16563.0
2017-12-11 12:20:00,181.85,181.92,181.73,181.8,62771.0,151.5313,151.5897,151.4313,151.4897,62771.0
2017-12-11 12:25:00,181.85,181.85,181.69,181.72,30273.0,151.5313,151.5313,151.398,151.423,30273.0
2017-12-11 12:30:00,181.72,181.88,181.68,181.85,22453.0,151.423,151.5563,151.3897,151.5313,22453.0
2017-12-11 12:35:00,181.81,181.9,181.81,181.85,25246.0,151.498,151.573,151.498,151.5313,25246.0
2017-12-11 12:40:00,181.84,181.95,181.84,181.93,16034.0,151.523,151.6147,151.523,151.598,16034.0
2017-12-11 12:45:00,181.92,182.05,181.88,181.92,25340.0,151.5897,151.698,151.5563,151.5897,25340.0
2017-12-11 12:50:00,181.93,182.03,181.88,181.99,21852.0,151.598,151.6813,151.5563,151.648,21852.0
2017-12-11 12:55:00,181.99,182.09,181.97,182.04,19876.0,151.648,151.7313,151.6313,151.6896,19876.0
2017-12-11 13:00:00,182.03,182.05,181.94,182.03,16302.0,151.6813,151.698,151.6063,151.6813,16302.0
2017-12-11 13:05:00,182.0,182.14,181.98,182.01,34605.0,151.6563,151.773,151.6397,151.6646,34605.0
2017-12-11 13:10:00,182.05,182.1,181.95,182.01,28742.0,151.698,151.7396,151.6147,151.6646,28742.0
2017-12-11 13:15:00,182.02,182.05,181.9,182.0,29687.0,151.673,151.698,151.573,151.6563,29687.0
2017-12-11 13:20:00,182.01,182.01,181.87,181.93,34282.0,151.6646,151.6646,151.548,151.598,34282.0
2017-12-11 13:25:00,181.93,182.01,181.86,181.96,27437.0,151.598,151.6646,151.5397,151.623,27437.0
2017-12-11 13:30:00,181.95,181.98,181.89,181.94,21073.0,151.6147,151.6397,151.5647,151.6063,21073.0
2017-12-11 13:35:00,181.96,182.01,181.91,181.92,18919.0,151.623,151.6646,151.5813,151.5897,18919.0
2017-12-11 13:40:00,181.92,181.93,181.86,181.87,16023.0,151.5897,151.598,151.5397,151.548,16023.0
2017-12-11 13:45:00,181.88,181.93,181.82,181.93,22087.0,151.5563,151.598,151.5063,151.598,22087.0
2017-12-11 13:50:00,181.94,182.07,181.91,182.03,29563.0,151.6063,151.7146,151.5813,151.6813,29563.0
2017-12-11 13:55:00,182.0,182.03,181.87,181.92,16417.0,151.6563,151.6813,151.548,151.5897,16417.0
2017-12-11 14:00:00,181.92,182.04,181.91,181.99,27810.0,151.5897,151.6896,151.5813,151.648,27810.0
2017-12-11 14:05:00,181.98,182.01,181.92,181.92,19997.0,151.6397,151.6646,151.5897,151.5897,19997.0
2017-12-11 14:10:00,181.96,182.1,181.92,182.1,22873.0,151.623,151.7396,151.5897,151.7396,22873.0
2017-12-11 14:15:00,182.11,182.12,181.96,181.98,19851.0,151.748,151.7563,151.623,151.6397,19851.0
2017-12-11 14:20:00,181.99,182.06,181.92,181.94,31910.0,151.648,151.7063,151.5897,151.6063,31910.0
2017-12-11 14:25:00,181.92,182.05,181.92,182.0,28022.0,151.5897,151.698,151.5897,151.6563,28022.0
2017-12-11 14:30:00,181.98,182.08,181.98,182.08,27776.0,151.6397,151.723,151.6397,151.723,27776.0
2017-12-11 14:35:00,182.08,182.1,182.02,182.04,32206.0,151.723,151.7396,151.673,151.6896,32206.0
2017-12-11 14:40:00,182.05,182.1,181.96,182.04,32364.0,151.698,151.7396,151.623,151.6896,32364.0
2017-12-11 14:45:00,182.03,182.03,181.92,181.94,21737.0,151.6813,151.6813,151.5897,151.6063,21737.0
2017-12-11 14:50:00,181.93,182.11,181.92,182.07,66471.0,151.598,151.748,151.5897,151.7146,66471.0
2017-12-11 14:55:00,182.06,182.07,181.98,181.99,45579.0,151.7063,151.7146,151.6397,151.648,45579.0
2017-12-11 15:00:00,182.0,182.16,181.99,182.15,39955.0,151.6563,151.7896,151.648,151.7813,39955.0
2017-12-11 15:05:00,182.15,182.18,182.07,182.07,29069.0,151.7813,151.8063,151.7146,151.7146,29069.0
2017-12-11 15:10:00,182.08,182.16,182.03,182.14,32301.0,151.723,151.7896,151.6813,151.773,32301.0
2017-12-11 15:15:00,182.14,182.14,182.03,182.05,31394.0,151.773,151.773,151.6813,151.698,31394.0
2017-12-11 15:20:00,182.06,182.09,182.03,182.05,23573.0,151.7063,151.7313,151.6813,151.698,23573.0
2017-12-11 15:25:00,182.05,182.07,182.02,182.02,30615.0,151.698,151.7146,151.673,151.673,30615.0
2017-12-11 15:30:00,182.02,182.14,182.02,182.1,41549.0,151.673,151.773,151.673,151.7396,41549.0
2017-12-11 15:35:00,182.11,182.11,182.0,182.08,53386.0,151.748,151.748,151.6563,151.723,53386.0
2017-12-11 15:40:00,182.07,182.08,182.0,182.04,42676.0,151.7146,151.723,151.6563,151.6896,42676.0
2017-12-11 15:45:00,182.04,182.13,182.03,182.12,59702.0,151.6896,151.7646,151.6813,151.7563,59702.0
2017-12-11 15:50:00,182.12,182.16,182.01,182.14,101817.0,151.7563,151.7896,151.6646,151.773,101817.0
2017-12-11 15:55:00,182.14,182.3,182.11,182.17,295639.0,151.773,151.9063,151.748,151.798,295639.0
2017-12-12 09:30:00,182.69,182.9,182.18,182.52,105055.0,152.2313,152.4063,151.8063,152.0896,105055.0
2017-12-12 09:35:00,182.55,182.88,182.23,182.83,96287.0,152.1146,152.3896,151.848,152.3479,96287.0
2017-12-12 09:40:00,182.88,183.11,182.59,183.03,121316.0,152.3896,152.5813,152.1479,152.5146,121316.0
2017-12-12 09:45:00,183.02,183.21,182.88,182.88,128734.0,152.5063,152.6646,152.3896,152.3896,128734.0
2017-12-12 09:50:00,182.89,182.91,182.68,182.73,55005.0,152.3979,152.4146,152.2229,152.2646,55005.0
2017-12-12 09:55:00,182.73,182.74,182.52,182.58,53802.0,152.2646,152.2729,152.0896,152.1396,53802.0
2017-12-12 10:00:00,182.56,182.75,182.39,182.44,93628.0,152.123,152.2813,151.9813,152.023,93628.0
2017-12-12 10:05:00,182.44,182.68,182.38,182.54,51773.0,152.023,152.2229,151.973,152.1063,51773.0
2017-12-12 10:10:00,182.61,182.7,182.47,182.56,45218.0,152.1646,152.2396,152.048,152.123,45218.0
2017-12-12 10:15:00,182.53,182.76,182.47,182.49,34871.0,152.098,152.2896,152.048,152.0646,34871.0
2017-12-12 10:20:00,182.49,182.49,182.18,182.4,53946.0,152.0646,152.0646,151.8063,151.9896,53946.0
2017-12-12 10:25:00,182.39,182.55,182.34,182.47,29510.0,151.9813,152.1146,151.9396,152.048,29510.0
2017-12-12 10:30:00,182.46,182.69,182.25,182.53,96231.0,152.0396,152.2313,151.8646,152.098,96231.0
2017-12-12 10:35:00,182.52,182.55,182.29,182.36,43571.0,152.0896,152.1146,151.898,151.9563,43571.0
2017-12-12 10:40:00,182.39,182.54,182.36,182.51,41066.0,151.9813,152.1063,151.9563,152.0813,41066.0
2017-12-12 10:45:00,182.51,182.54,182.35,182.39,40237.0,152.0813,152.1063,151.948,151.9813,40237.0
2017-12-12 10:50:00,182.38,182.48,182.31,182.48,38248.0,151.973,152.0563,151.9146,152.0563,38248.0
2017-12-12 10:55:00,182.5,182.56,182.46,182.52,40270.0,152.073,152.123,152.0396,152.0896,40270.0
2017-12-12 11:00:00,182.52,182.54,182.35,182.42,38911.0,152.0896,152.1063,151.948,152.0063,38911.0
2017-12-12 11:05:00,182.41,182.44,182.25,182.28,41770.0,151.998,152.023,151.8646,151.8896,41770.0
2017-12-12 11:10:00,182.28,182.4,182.23,182.23,25710.0,151.8896,151.9896,151.848,151.848,25710.0
2017-12-12 11:15:00,182.25,182.28,182.07,182.18,34976.0,151.8646,151.8896,151.7146,151.8063,34976.0
2017-12-12 11:20:00,182.18,182.32,182.11,182.15,43626.0,151.8063,151.923,151.748,151.7813,43626.0
2017-12-12 11:25:00,182.18,182.37,182.17,182.23,49855.0,151.8063,151.9646,151.798,151.848,49855.0
2017-12-12 11:30:00,182.23,182.55,182.23,182.5,51303.0,151.848,152.1146,151.848,152.073,51303.0
2017-12-12 11:35:00,182.53,182.57,182.32,182.33,32118.0,152.098,152.1313,151.923,151.9313,32118.0
2017-12-12 11:40:00,182.35,182.44,182.34,182.39,22701.0,151.948,152.023,151.9396,151.9813,22701.0
2017-12-12 11:45:00,182.4,182.51,182.24,182.27,36573.0,151.9896,152.0813,151.8563,151.8813,36573.0
2017-12-12 11:50:00,182.3,182.31,181.96,182.18,55379.0,151.9063,151.9146,151.623,151.8063,55379.0
2017-12-12 11:55:00,182.18,182.18,182.05,182.15,34142.0,151.8063,151.8063,151.698,151.7813,34142.0
2017-12-12 12:00:00,182.12,182.24,182.1,182.13,38192.0,151.7563,151.8563,151.7396,151.7646,38192.0
2017-12-12 12:05:00,182.13,182.38,182.13,182.25,25912.0,151.7646,151.973,151.7646,151.8646,25912.0
2017-12-12 12:10:00,182.26,182.52,182.23,182.41,42551.0,151.873,152.0896,151.848,151.998,42551.0
2017-12-12 12:15:00,182.44,182.5,182.29,182.39,18131.0,152.023,152.073,151.898,151.9813,18131.0
2017-12-12 12:20:00,182.37,182.39,182.25,182.34,27184.0,151.9646,151.9813,151.8646,151.9396,27184.0
2017-12-12 12:25:00,182.33,182.41,182.05,182.15,33686.0,151.9313,151.998,151.698,151.7813,33686.0
2017-12-12 12:30:00,182.13,182.4,182.11,182.18,22060.0,151.7646,151.9896,151.748,151.8063,22060.0
2017-12-12 12:35:00,182.21,182.21,182.05,182.13,29900.0,151.8313,151.8313,151.698,151.7646,29900.0
2017-12-12 12:40:00,182.14,182.2,182.1,182.13,30305.0,151.773,151.823,151.7396,151.7646,30305.0
2017-12-12 12:45:00,182.14,182.18,182.07,182.13,40693.0,151.773,151.8063,151.7146,151.7646,40693.0
2017-12-12 12:50:00,182.14,182.25,182.1,182.14,32951.0,151.773,151.8646,151.7396,151.773,32951.0
2017-12-12 12:55:00,182.14,182.19,182.09,182.19,31766.0,151.773,151.8146,151.7313,151.8146,31766.0
2017-12-12 13:00:00,182.17,182.2,182.14,182.19,27053.0,151.798,151.823,151.773,151.8146,27053.0
2017-12-12 13:05:00,182.19,182.45,182.18,182.35,40878.0,151.8146,152.0313,151.8063,151.948,40878.0
2017-12-12 13:10:00,182.3,182.31,182.17,182.22,18846.0,151.9063,151.9146,151.798,151.8396,18846.0
2017-12-12 13:15:00,182.24,182.31,182.2,182.25,27526.0,151.8563,151.9146,151.823,151.8646,27526.0
2017-12-12 13:20:00,182.26,182.39,182.19,182.22,27232.0,151.873,151.9813,151.8146,151.8396,27232.0
2017-12-12 13:25:00,182.22,182.51,182.18,182.5,45639.0,151.8396,152.0813,151.8063,152.073,45639.0
2017-12-12 13:30:00,182.49,182.63,182.42,182.45,32220.0,152.0646,152.1813,152.0063,152.0313,32220.0
2017-12-12 13:35:00,182.48,182.5,182.31,182.44,25203.0,152.0563,152.073,151.9146,152.023,25203.0
2017-12-12 13:40:00,182.44,182.5,182.34,182.41,23940.0,152.023,152.073,151.9396,151.998,23940.0
2017-12-12 13:45:00,182.43,182.48,182.28,182.3,20308.0,152.0146,152.0563,151.8896,151.9063,20308.0
2017-12-12 13:50:00,182.29,182.45,182.27,182.41,24087.0,151.898,152.0313,151.8813,151.998,24087.0
2017-12-12 13:55:00,182.42,182.49,182.35,182.36,33377.0,152.0063,152.0646,151.948,151.9563,33377.0
2017-12-12 14:00:00,182.36,182.45,182.3,182.4,32076.0,151.9563,152.0313,151.9063,151.9896,32076.0
2017-12-12 14:05:00,182.39,182.42,182.27,182.27,28757.0,151.9813,152.0063,151.8813,151.8813,28757.0
2017-12-12 14:10:00,182.27,182.41,182.22,182.29,24136.0,151.8813,151.998,151.8396,151.898,24136.0
2017-12-12 14:15:00,182.31,182.32,182.18,182.21,21862.0,151.9146,151.923,151.8063,151.8313,21862.0
2017-12-12 14:20:00,182.22,182.27,182.07,182.1,24030.0,151.8396,151.8813,151.7146,151.7396,24030.0
2017-12-12 14:25:00,182.1,182.32,182.07,182.19,21201.0,151.7396,151.923,151.7146,151.8146,21201.0
2017-12-12 14:30:00,182.2,182.26,182.17,182.23,30331.0,151.823,151.873,151.798,151.848,30331.0
2017-12-12 14:35:00,182.24,182.33,182.2,182.23,17275.0,151.8563,151.9313,151.823,151.848,17275.0
2017-12-12 14:40:00,182.23,182.24,182.15,182.2,26236.0,151.848,151.8563,151.7813,151.823,26236.0
2017-12-12 14:45:00,182.21,182.35,182.18,182.31,35016.0,151.8313,151.948,151.8063,151.9146,35016.0
2017-12-12 14:50:00,182.31,182.34,182.22,182.29,27278.0,151.9146,151.9396,151.8396,151.898,27278.0
2017-12-12 14:55:00,182.3,182.33,182.15,182.15,24394.0,151.9063,151.9313,151.7813,151.7813,24394.0
2017-12-12 15:00:00,182.15,182.21,182.12,182.12,23921.0,151.7813,151.8313,151.7563,151.7563,23921.0
2017-12-12 15:05:00,182.14,182.14,182.04,182.06,29417.0,151.773,151.773,151.6896,151.7063,29417.0
2017-12-12 15:10:00,182.05,182.15,181.97,182.15,39570.0,151.698,151.7813,151.6313,151.7813,39570.0
2017-12-12 15:15:00,182.15,182.16,181.96,182.06,46095.0,151.7813,151.7896,151.623,151.7063,46095.0
2017-12-12 15:20:00,182.07,182.28,182.07,182.28,47673.0,151.7146,151.8896,151.7146,151.8896,47673.0
2017-12-12 15:25:00,182.27,182.3,182.17,182.25,61150.0,151.8813,151.9063,151.798,151.8646,61150.0
2017-12-12 15:30:00,182.25,182.31,182.11,182.29,56261.0,151.8646,151.9146,151.748,151.898,56261.0
2017-12-12 15:35:00,182.3,182.4,182.27,182.29,68222.0,151.9063,151.9896,151.8813,151.898,68222.0
2017-12-12 15:40:00,182.27,182.38,182.11,182.22,82503.0,151.8813,151.973,151.748,151.8396,82503.0
2017-12-12 15:45:00,182.23,182.3,182.07,182.08,122052.0,151.848,151.9063,151.7146,151.723,122052.0
2017-12-12 15:50:00,182.07,182.1,181.8,181.97,130774.0,151.7146,151.7396,151.4897,151.6313,130774.0
2017-12-12 15:55:00,181.96,182.13,181.66,181.83,409846.0,151.623,151.7646,151.373,151.5147,409846.0
2017-12-13 09:30:00,182.01,182.39,182.0,182.35,102095.0,151.6646,151.9813,151.6563,151.948,102095.0
2017-12-13 09:35:00,182.3,182.83,182.27,182.78,61828.0,151.9063,152.3479,151.8813,152.3063,61828.0
2017-12-13 09:40:00,182.82,182.83,182.35,182.6,59991.0,152.3396,152.3479,151.948,152.1563,59991.0
2017-12-13 09:45:00,182.64,182.93,182.56,182.84,58666.0,152.1896,152.4313,152.123,152.3563,58666.0
2017-12-13 09:50:00,182.86,182.9,182.65,182.84,44551.0,152.3729,152.4063,152.1979,152.3563,44551.0
2017-12-13 09:55:00,182.84,182.92,182.72,182.88,49394.0,152.3563,152.4229,152.2563,152.3896,49394.0
2017-12-13 10:00:00,182.89,183.22,182.78,182.84,60914.0,152.3979,152.6729,152.3063,152.3563,60914.0
2017-12-13 10:05:00,182.81,182.93,182.62,182.75,45415.0,152.3313,152.4313,152.1729,152.2813,45415.0
2017-12-13 10:10:00,182.78,182.79,182.65,182.72,40795.0,152.3063,152.3146,152.1979,152.2563,40795.0
2017-12-13 10:15:00,182.72,182.93,182.63,182.88,67355.0,152.2563,152.4313,152.1813,152.3896,67355.0
2017-12-13 10:20:00,182.89,183.01,182.77,182.95,41922.0,152.3979,152.4979,152.2979,152.4479,41922.0
2017-12-13 10:25:00,182.96,182.96,182.7,182.84,32450.0,152.4563,152.4563,152.2396,152.3563,32450.0
2017-12-13 10:30:00,182.87,183.07,182.78,182.96,49975.0,152.3813,152.5479,152.3063,152.4563,49975.0
2017-12-13 10:35:00,182.95,183.05,182.77,182.81,58946.0,152.4479,152.5313,152.2979,152.3313,58946.0
2017-12-13 10:40:00,182.84,182.9,182.76,182.79,37217.0,152.3563,152.4063,152.2896,152.3146,37217.0
2017-12-13 10:45:00,182.79,182.86,182.72,182.8,39190.0,152.3146,152.3729,152.2563,152.3229,39190.0
2017-12-13 10:50:00,182.8,182.85,182.7,182.75,35554.0,152.3229,152.3646,152.2396,152.2813,35554.0
2017-12-13 10:55:00,182.76,182.78,182.65,182.69,36262.0,152.2896,152.3063,152.1979,152.2313,36262.0
2017-12-13 11:00:00,182.67,182.83,182.65,182.74,25271.0,152.2146,152.3479,152.1979,152.2729,25271.0
2017-12-13 11:05:00,182.74,182.8,182.65,182.67,28623.0,152.2729,152.3229,152.1979,152.2146,28623.0
2017-12-13 11:10:00,182.67,182.74,182.64,182.65,19273.0,152.2146,152.2729,152.1896,152.1979,19273.0
2017-12-13 11:15:00,182.66,182.71,182.6,182.64,82372.0,152.2063,152.2479,152.1563,152.1896,82372.0
2017-12-13 11:20:00,182.65,182.82,182.65,182.74,39556.0,152.1979,152.3396,152.1979,152.2729,39556.0
2017-12-13 11:25:00,182.76,182.77,182.66,182.68,24049.0,152.2896,152.2979,152.2063,152.2229,24049.0
2017-12-13 11:30:00,182.68,182.77,182.59,182.7,52083.0,152.2229,152.2979,152.1479,152.2396,52083.0
2017-12-13 11:35:00,182.7,182.95,182.69,182.84,52682.0,152.2396,152.4479,152.2313,152.3563,52682.0
2017-12-13 11:40:00,182.86,182.92,182.8,182.85,30757.0,152.3729,152.4229,152.3229,152.3646,30757.0
2017-12-13 11:45:00,182.85,182.97,182.77,182.96,28216.0,152.3646,152.4646,152.2979,152.4563,28216.0
2017-12-13 11:50:00,182.93,182.94,182.83,182.94,25986.0,152.4313,152.4396,152.3479,152.4396,25986.0
2017-12-13 11:55:00,182.94,182.95,182.84,182.86,21829.0,152.4396,152.4479,152.3563,152.3729,21829.0
2017-12-13 12:00:00,182.84,182.95,182.74,182.74,50658.0,152.3563,152.4479,152.2729,152.2729,50658.0
2017-12-13 12:05:00,182.74,182.96,182.74,182.93,28170.0,152.2729,152.4563,152.2729,152.4313,28170.0
2017-12-13 12:10:00,182.92,183.05,182.88,182.88,79465.0,152.4229,152.5313,152.3896,152.3896,79465.0
2017-12-13 12:15:00,182.86,182.95,182.84,182.9,14388.0,152.3729,152.4479,152.3563,152.4063,14388.0
2017-12-13 12:20:00,182.9,183.0,182.88,182.88,27847.0,152.4063,152.4896,152.3896,152.3896,27847.0
2017-12-13 12:25:00,182.89,182.97,182.89,182.94,25571.0,152.3979,152.4646,152.3979,152.4396,25571.0
2017-12-13 12:30:00,182.93,183.01,182.9,183.01,24933.0,152.4313,152.4979,152.4063,152.4979,24933.0
2017-12-13 12:35:00,183.0,183.0,182.84,182.87,35273.0,152.4896,152.4896,152.3563,152.3813,35273.0
2017-12-13 12:40:00,182.89,182.95,182.78,182.87,28964.0,152.3979,152.4479,152.3063,152.3813,28964.0
2017-12-13 12:45:00,182.9,182.9,182.78,182.86,22602.0,152.4063,152.4063,152.3063,152.3729,22602.0
2017-12-13 12:50:00,182.85,182.95,182.85,182.92,22713.0,152.3646,152.4479,152.3646,152.4229,22713.0
2017-12-13 12:55:00,182.9,182.94,182.88,182.88,17208.0,152.4063,152.4396,152.3896,152.3896,17208.0
2017-12-13 13:00:00,182.89,182.96,182.86,182.95,31888.0,152.3979,152.4563,152.3729,152.4479,31888.0
2017-12-13 13:05:00,182.95,183.33,182.93,183.21,80285.0,152.4479,152.7646,152.4313,152.6646,80285.0
2017-12-13 13:10:00,183.23,183.24,183.02,183.13,47605.0,152.6812,152.6896,152.5063,152.5979,47605.0
2017-12-13 13:15:00,183.12,183.21,183.05,183.09,26727.0,152.5896,152.6646,152.5313,152.5646,26727.0
2017-12-13 13:20:00,183.04,183.11,183.0,183.05,15301.0,152.5229,152.5813,152.4896,152.5313,15301.0
2017-12-13 13:25:00,183.05,183.07,182.93,182.93,28467.0,152.5313,152.5479,152.4313,152.4313,28467.0
2017-12-13 13:30:00,182.96,183.1,182.91,182.97,30540.0,152.4563,152.5729,152.4146,152.4646,30540.0
2017-12-13 13:35:00,182.98,183.21,182.95,183.19,24468.0,152.4729,152.6646,152.4479,152.6479,24468.0
2017-12-13 13:40:00,183.18,183.18,183.08,183.17,18896.0,152.6396,152.6396,152.5563,152.6312,18896.0
2017-12-13 13:45:00,183.18,183.28,183.15,183.22,31533.0,152.6396,152.7229,152.6146,152.6729,31533.0
2017-12-13 13:50:00,183.24,183.26,183.14,183.21,28970.0,152.6896,152.7062,152.6063,152.6646,28970.0
2017-12-13 13:55:00,183.19,183.2,183.11,183.11,19114.0,152.6479,152.6562,152.5813,152.5813,19114.0
2017-12-13 14:00:00,183.14,183.38,183.08,183.25,44028.0,152.6063,152.8062,152.5563,152.6979,44028.0
2017-12-13 14:05:00,183.27,183.35,183.17,183.27,56268.0,152.7146,152.7812,152.6312,152.7146,56268.0
2017-12-13 14:10:00,183.27,183.36,183.2,183.35,65671.0,152.7146,152.7896,152.6562,152.7812,65671.0
2017-12-13 14:15:00,183.34,183.42,183.29,183.42,56447.0,152.7729,152.8396,152.7312,152.8396,56447.0
2017-12-13 14:20:00,183.41,183.62,183.37,183.54,70827.0,152.8312,153.0062,152.7979,152.9396,70827.0
2017-12-13 14:25:00,183.57,183.66,183.55,183.65,40669.0,152.9646,153.0396,152.9479,153.0312,40669.0
2017-12-13 14:30:00,183.64,183.65,183.45,183.45,49797.0,153.0229,153.0312,152.8646,152.8646,49797.0
2017-12-13 14:35:00,183.43,183.55,183.38,183.55,34319.0,152.8479,152.9479,152.8062,152.9479,34319.0
2017-12-13 14:40:00,183.56,183.58,183.4,183.48,55392.0,152.9562,152.9729,152.8229,152.8896,55392.0
2017-12-13 14:45:00,183.49,183.6,183.47,183.6,59080.0,152.8979,152.9896,152.8812,152.9896,59080.0
2017-12-13 14:50:00,183.6,183.6,183.42,183.44,55568.0,152.9896,152.9896,152.8396,152.8562,55568.0
2017-12-13 14:55:00,183.44,183.54,183.43,183.51,51329.0,152.8562,152.9396,152.8479,152.9146,51329.0
2017-12-13 15:00:00,183.5,183.52,183.43,183.5,64068.0,152.9062,152.9229,152.8479,152.9062,64068.0
2017-12-13 15:05:00,183.5,183.52,183.41,183.48,63944.0,152.9062,152.9229,152.8312,152.8896,63944.0
2017-12-13 15:10:00,183.48,183.54,183.48,183.5,41384.0,152.8896,152.9396,152.8896,152.9062,41384.0
2017-12-13 15:15:00,183.5,183.55,183.48,183.55,61894.0,152.9062,152.9479,152.8896,152.9479,61894.0
2017-12-13 15:20:00,183.56,183.67,183.5,183.51,42507.0,152.9562,153.0479,152.9062,152.9146,42507.0
2017-12-13 15:25:00,183.51,183.53,183.44,183.46,59931.0,152.9146,152.9312,152.8562,152.8729,59931.0
2017-12-13 15:30:00,183.46,183.52,183.43,183.51,70520.0,152.8729,152.9229,152.8479,152.9146,70520.0
2017-12-13 15:35:00,183.5,183.53,183.46,183.48,72648.0,152.9062,152.9312,152.8729,152.8896,72648.0
2017-12-13 15:40:00,183.48,183.48,183.38,183.45,64507.0,152.8896,152.8896,152.8062,152.8646,64507.0
2017-12-13 15:45:00,183.44,183.52,183.34,183.42,102609.0,152.8562,152.9229,152.7729,152.8396,102609.0
2017-12-13 15:50:00,183.42,183.42,183.04,183.11,85814.0,152.8396,152.8396,152.5229,152.5813,85814.0
2017-12-13 15:55:00,183.11,183.23,183.01,183.12,214140.0,152.5813,152.6812,152.4979,152.5896,214140.0
2017-12-14 09:30:00,183.59,184.0,183.52,183.86,123648.0,152.9812,153.3229,152.9229,153.2062,123648.0
2017-12-14 09:35:00,183.88,183.93,183.54,183.6,48887.0,153.2229,153.2645,152.9396,152.9896,48887.0
2017-12-14 09:40:00,183.57,183.68,183.47,183.62,33908.0,152.9646,153.0562,152.8812,153.0062,33908.0
2017-12-14 09:45:00,183.62,183.64,183.33,183.36,31621.0,153.0062,153.0229,152.7646,152.7896,31621.0
2017-12-14 09:50:00,183.38,183.53,183.24,183.32,25876.0,152.8062,152.9312,152.6896,152.7562,25876.0
2017-12-14 09:55:00,183.32,183.35,183.08,183.29,34425.0,152.7562,152.7812,152.5563,152.7312,34425.0
2017-12-14 10:00:00,183.31,183.36,182.85,182.88,42815.0,152.7479,152.7896,152.3646,152.3896,42815.0
2017-12-14 10:05:00,182.89,183.0,182.77,182.92,32455.0,152.3979,152.4896,152.2979,152.4229,32455.0
2017-12-14 10:10:00,182.92,183.11,182.82,183.09,26889.0,152.4229,152.5813,152.3396,152.5646,26889.0
2017-12-14 10:15:00,183.09,183.13,183.0,183.08,22190.0,152.5646,152.5979,152.4896,152.5563,22190.0
2017-12-14 10:20:00,183.13,183.22,182.99,183.07,27840.0,152.5979,152.6729,152.4813,152.5479,27840.0
2017-12-14 10:25:00,183.1,183.16,182.99,183.05,32956.0,152.5729,152.6229,152.4813,152.5313,32956.0
2017-12-14 10:30:00,183.05,183.17,183.0,183.16,42919.0,152.5313,152.6312,152.4896,152.6229,42919.0
2017-12-14 10:35:00,183.15,183.22,183.08,183.14,68113.0,152.6146,152.6729,152.5563,152.6063,68113.0
2017-12-14 10:40:00,183.1,183.18,183.02,183.11,26524.0,152.5729,152.6396,152.5063,152.5813,26524.0
2017-12-14 10:45:00,183.11,183.19,183.09,183.13,38532.0,152.5813,152.6479,152.5646,152.5979,38532.0
2017-12-14 10:50:00,183.12,183.18,183.03,183.11,17117.0,152.5896,152.6396,152.5146,152.5813,17117.0
2017-12-14 10:55:00,183.1,183.22,183.03,183.04,46521.0,152.5729,152.6729,152.5146,152.5229,46521.0
2017-12-14 11:00:00,183.06,183.17,182.95,183.0,23502.0,152.5396,152.6312,152.4479,152.4896,23502.0
2017-12-14 11:05:00,183.0,183.02,182.87,182.91,19444.0,152.4896,152.5063,152.3813,152.4146,19444.0
2017-12-14 11:10:00,182.9,182.94,182.8,182.83,41219.0,152.4063,152.4396,152.3229,152.3479,41219.0
2017-12-14 11:15:00,182.83,182.88,182.62,182.64,26023.0,152.3479,152.3896,152.1729,152.1896,26023.0
2017-12-14 11:20:00,182.63,182.84,182.53,182.75,40304.0,152.1813,152.3563,152.098,152.2813,40304.0
2017-12-14 11:25:00,182.75,182.88,182.72,182.84,17330.0,152.2813,152.3896,152.2563,152.3563,17330.0
2017-12-14 11:30:00,182.85,182.85,182.64,182.78,18024.0,152.3646,152.3646,152.1896,152.3063,18024.0
2017-12-14 11:35:00,182.78,182.9,182.68,182.89,12338.0,152.3063,152.4063,152.2229,152.3979,12338.0
2017-12-14 11:40:00,182.89,183.11,182.87,183.03,18426.0,152.3979,152.5813,152.3813,152.5146,18426.0
2017-12-14 11:45:00,183.04,183.1,182.93,183.0,17763.0,152.5229,152.5729,152.4313,152.4896,17763.0
2017-12-14 11:50:00,182.97,183.12,182.97,183.11,31133.0,152.4646,152.5896,152.4646,152.5813,31133.0
2017-12-14 11:55:00,183.12,183.16,183.07,183.14,21202.0,152.5896,152.6229,152.5479,152.6063,21202.0
2017-12-14 12:00:00,183.15,183.15,183.04,183.08,13759.0,152.6146,152.6146,152.5229,152.5563,13759.0
2017-12-14 12:05:00,183.09,183.15,183.05,183.1,24810.0,152.5646,152.6146,152.5313,152.5729,24810.0
2017-12-14 12:10:00,183.1,183.14,182.99,183.03,23948.0,152.5729,152.6063,152.4813,152.5146,23948.0
2017-12-14 12:15:00,183.03,183.09,183.01,183.05,12355.0,152.5146,152.5646,152.4979,152.5313,12355.0
2017-12-14 12:20:00,183.05,183.12,183.03,183.08,15496.0,152.5313,152.5896,152.5146,152.5563,15496.0
2017-12-14 12:25:00,183.08,183.12,183.03,183.04,16378.0,152.5563,152.5896,152.5146,152.5229,16378.0
2017-12-14 12:30:00,183.04,183.12,183.02,183.1,19874.0,152.5229,152.5896,152.5063,152.5729,19874.0
2017-12-14 12:35:00,183.08,183.09,182.98,183.03,32176.0,152.5563,152.5646,152.4729,152.5146,32176.0
2017-12-14 12:40:00,183.05,183.07,182.98,183.03,16486.0,152.5313,152.5479,152.4729,152.5146,16486.0
2017-12-14 12:45:00,183.05,183.05,182.91,182.95,27476.0,152.5313,152.5313,152.4146,152.4479,27476.0
2017-12-14 12:50:00,182.95,182.96,182.77,182.81,14998.0,152.4479,152.4563,152.2979,152.3313,14998.0
2017-12-14 12:55:00,182.83,182.84,182.64,182.72,18369.0,152.3479,152.3563,152.1896,152.2563,18369.0
2017-12-14 13:00:00,182.71,182.72,182.64,182.68,21839.0,152.2479,152.2563,152.1896,152.2229,21839.0
2017-12-14 13:05:00,182.68,182.71,182.62,182.65,13049.0,152.2229,152.2479,152.1729,152.1979,13049.0
2017-12-14 13:10:00,182.66,182.68,182.5,182.5,21366.0,152.2063,152.2229,152.073,152.073,21366.0
2017-12-14 13:15:00,182.5,182.68,182.46,182.52,23760.0,152.073,152.2229,152.0396,152.0896,23760.0
2017-12-14 13:20:00,182.52,182.67,182.51,182.67,22798.0,152.0896,152.2146,152.0813,152.2146,22798.0
2017-12-14 13:25:00,182.66,182.8,182.64,182.8,16449.0,152.2063,152.3229,152.1896,152.3229,16449.0
2017-12-14 13:30:00,182.79,182.79,182.67,182.69,16073.0,152.3146,152.3146,152.2146,152.2313,16073.0
2017-12-14 13:35:00,182.69,182.77,182.63,182.71,14832.0,152.2313,152.2979,152.1813,152.2479,14832.0
2017-12-14 13:40:00,182.7,182.72,182.6,182.69,17146.0,152.2396,152.2563,152.1563,152.2313,17146.0
2017-12-14 13:45:00,182.7,182.76,182.65,182.73,17099.0,152.2396,152.2896,152.1979,152.2646,17099.0
2017-12-14 13:50:00,182.74,182.77,182.66,182.72,17517.0,152.2729,152.2979,152.2063,152.2563,17517.0
2017-12-14 13:55:00,182.71,182.76,182.62,182.66,23626.0,152.2479,152.2896,152.1729,152.2063,23626.0
2017-12-14 14:00:00,182.66,182.74,182.61,182.64,26927.0,152.2063,152.2729,152.1646,152.1896,26927.0
2017-12-14 14:05:00,182.63,182.68,182.54,182.58,23398.0,152.1813,152.2229,152.1063,152.1396,23398.0
2017-12-14 14:10:00,182.59,182.61,182.5,182.53,24189.0,152.1479,152.1646,152.073,152.098,24189.0
2017-12-14 14:15:00,182.52,182.65,182.48,182.61,23495.0,152.0896,152.1979,152.0563,152.1646,23495.0
2017-12-14 14:20:00,182.63,182.63,182.3,182.31,23909.0,152.1813,152.1813,151.9063,151.9146,23909.0
2017-12-14 14:25:00,182.31,182.46,182.06,182.06,37366.0,151.9146,152.0396,151.7063,151.7063,37366.0
2017-12-14 14:30:00,182.09,182.3,182.06,182.23,45656.0,151.7313,151.9063,151.7063,151.848,45656.0
2017-12-14 14:35:00,182.23,182.28,182.15,182.15,32114.0,151.848,151.8896,151.7813,151.7813,32114.0
2017-12-14 14:40:00,182.15,182.26,182.12,182.23,30534.0,151.7813,151.873,151.7563,151.848,30534.0
2017-12-14 14:45:00,182.23,182.27,182.09,182.15,36711.0,151.848,151.8813,151.7313,151.7813,36711.0
2017-12-14 14:50:00,182.16,182.42,182.13,182.38,22123.0,151.7896,152.0063,151.7646,151.973,22123.0
2017-12-14 14:55:00,182.39,182.63,182.38,182.49,21092.0,151.9813,152.1813,151.973,152.0646,21092.0
2017-12-14 15:00:00,182.47,182.59,182.4,182.43,26900.0,152.048,152.1479,151.9896,152.0146,26900.0
2017-12-14 15:05:00,182.42,182.47,182.35,182.43,22612.0,152.0063,152.048,151.948,152.0146,22612.0
2017-12-14 15:10:00,182.43,182.51,182.39,182.42,21101.0,152.0146,152.0813,151.9813,152.0063,21101.0
2017-12-14 15:15:00,182.4,182.48,182.18,182.22,32632.0,151.9896,152.0563,151.8063,151.8396,32632.0
2017-12-14 15:20:00,182.22,182.34,182.2,182.21,25300.0,151.8396,151.9396,151.823,151.8313,25300.0
2017-12-14 15:25:00,182.22,182.39,182.22,182.31,24626.0,151.8396,151.9813,151.8396,151.9146,24626.0
2017-12-14 15:30:00,182.31,182.5,182.27,182.49,41477.0,151.9146,152.073,151.8813,152.0646,41477.0
2017-12-14 15:35:00,182.5,182.73,182.48,182.7,32831.0,152.073,152.2646,152.0563,152.2396,32831.0
2017-12-14 15:40:00,182.71,182.87,182.66,182.71,42438.0,152.2479,152.3813,152.2063,152.2479,42438.0
2017-12-14 15:45:00,182.7,182.7,182.52,182.6,55567.0,152.2396,152.2396,152.0896,152.1563,55567.0
2017-12-14 15:50:00,182.59,182.59,182.23,182.4,77585.0,152.1479,152.1479,151.848,151.9896,77585.0
2017-12-14 15:55:00,182.39,182.43,182.1,182.15,177502.0,151.9813,152.0146,151.7396,151.7813,177502.0
2017-12-15 09:30:00,182.99,183.03,182.58,182.74,1776015.0,152.4813,152.5146,152.1396,152.2729,1776015.0
2017-12-15 09:35:00,182.64,182.99,182.64,182.94,90866.0,152.1896,152.4813,152.1896,152.4396,90866.0
2017-12-15 09:40:00,183.0,183.07,182.85,182.94,60740.0,152.4896,152.5479,152.3646,152.4396,60740.0
2017-12-15 09:45:00,183.0,183.0,182.54,182.66,50106.0,152.4896,152.4896,152.1063,152.2063,50106.0
2017-12-15 09:50:00,182.59,182.65,182.31,182.44,46946.0,152.1479,152.1979,151.9146,152.023,46946.0
2017-12-15 09:55:00,182.45,182.73,182.4,182.7,26819.0,152.0313,152.2646,151.9896,152.2396,26819.0
2017-12-15 10:00:00,182.7,182.99,182.42,182.42,83616.0,152.2396,152.4813,152.0063,152.0063,83616.0
2017-12-15 10:05:00,182.42,182.63,182.39,182.4,27121.0,152.0063,152.1813,151.9813,151.9896,27121.0
2017-12-15 10:10:00,182.4,182.5,182.13,182.15,42657.0,151.9896,152.073,151.7646,151.7813,42657.0
2017-12-15 10:15:00,182.17,182.85,182.16,182.81,54161.0,151.798,152.3646,151.7896,152.3313,54161.0
2017-12-15 10:20:00,182.78,182.87,182.56,182.68,31014.0,152.3063,152.3813,152.123,152.2229,31014.0
2017-12-15 10:25:00,182.68,183.01,182.54,182.81,34919.0,152.2229,152.4979,152.1063,152.3313,34919.0
2017-12-15 10:30:00,182.8,183.03,182.78,182.87,49757.0,152.3229,152.5146,152.3063,152.3813,49757.0
2017-12-15 10:35:00,182.87,182.87,182.67,182.8,27182.0,152.3813,152.3813,152.2146,152.3229,27182.0
2017-12-15 10:40:00,182.83,182.91,182.68,182.78,28083.0,152.3479,152.4146,152.2229,152.3063,28083.0
2017-12-15 10:45:00,182.8,182.86,182.73,182.77,16372.0,152.3229,152.3729,152.2646,152.2979,16372.0
2017-12-15 10:50:00,182.75,182.77,182.57,182.71,26682.0,152.2813,152.2979,152.1313,152.2479,26682.0
2017-12-15 10:55:00,182.7,182.76,182.65,182.75,24651.0,152.2396,152.2896,152.1979,152.2813,24651.0
2017-12-15 11:00:00,182.75,182.84,182.72,182.78,25580.0,152.2813,152.3563,152.2563,152.3063,25580.0
2017-12-15 11:05:00,182.78,182.88,182.68,182.88,21156.0,152.3063,152.3896,152.2229,152.3896,21156.0
2017-12-15 11:10:00,182.88,183.01,182.75,182.83,38555.0,152.3896,152.4979,152.2813,152.3479,38555.0
2017-12-15 11:15:00,182.87,182.97,182.82,182.89,15295.0,152.3813,152.4646,152.3396,152.3979,15295.0
2017-12-15 11:20:00,182.94,182.95,182.72,182.73,28802.0,152.4396,152.4479,152.2563,152.2646,28802.0
2017-12-15 11:25:00,182.73,182.75,182.42,182.59,59757.0,152.2646,152.2813,152.0063,152.1479,59757.0
2017-12-15 11:30:00,182.64,182.86,182.6,182.82,40237.0,152.1896,152.3729,152.1563,152.3396,40237.0
2017-12-15 11:35:00,182.81,182.87,182.69,182.82,26563.0,152.3313,152.3813,152.2313,152.3396,26563.0
2017-12-15 11:40:00,182.83,182.86,182.65,182.67,29356.0,152.3479,152.3729,152.1979,152.2146,29356.0
2017-12-15 11:45:00,182.67,182.7,182.63,182.63,28090.0,152.2146,152.2396,152.1813,152.1813,28090.0
2017-12-15 11:50:00,182.64,182.68,182.55,182.58,42878.0,152.1896,152.2229,152.1146,152.1396,42878.0
2017-12-15 11:55:00,182.58,182.63,182.58,182.62,28383.0,152.1396,152.1813,152.1396,152.1729,28383.0
2017-12-15 12:00:00,182.63,182.63,182.49,182.49,29637.0,152.1813,152.1813,152.0646,152.0646,29637.0
2017-12-15 12:05:00,182.45,182.58,182.45,182.58,21871.0,152.0313,152.1396,152.0313,152.1396,21871.0
2017-12-15 12:10:00,182.58,182.63,182.51,182.52,16395.0,152.1396,152.1813,152.0813,152.0896,16395.0
2017-12-15 12:15:00,182.51,182.56,182.47,182.5,19779.0,152.0813,152.123,152.048,152.073,19779.0
2017-12-15 12:20:00,182.5,182.51,182.26,182.27,27492.0,152.073,152.0813,151.873,151.8813,27492.0
2017-12-15 12:25:00,182.27,182.39,182.25,182.28,25914.0,151.8813,151.9813,151.8646,151.8896,25914.0
2017-12-15 12:30:00,182.26,182.39,182.26,182.36,15486.0,151.873,151.9813,151.873,151.9563,15486.0
2017-12-15 12:35:00,182.35,182.55,182.33,182.51,18055.0,151.948,152.1146,151.9313,152.0813,18055.0
2017-12-15 12:40:00,182.52,182.52,182.37,182.37,14354.0,152.0896,152.0896,151.9646,151.9646,14354.0
2017-12-15 12:45:00,182.37,182.45,182.32,182.45,12797.0,151.9646,152.0313,151.923,152.0313,12797.0
2017-12-15 12:50:00,182.48,182.55,182.39,182.45,27646.0,152.0563,152.1146,151.9813,152.0313,27646.0
2017-12-15 12:55:00,182.45,182.49,182.4,182.41,19074.0,152.0313,152.0646,151.9896,151.998,19074.0
2017-12-15 13:00:00,182.4,182.48,182.4,182.41,15499.0,151.9896,152.0563,151.9896,151.998,15499.0
2017-12-15 13:05:00,182.4,182.46,182.37,182.38,20768.0,151.9896,152.0396,151.9646,151.973,20768.0
2017-12-15 13:10:00,182.39,182.51,182.38,182.45,25273.0,151.9813,152.0813,151.973,152.0313,25273.0
2017-12-15 13:15:00,182.45,182.52,182.4,182.52,12523.0,152.0313,152.0896,151.9896,152.0896,12523.0
2017-12-15 13:20:00,182.51,182.63,182.48,182.51,19530.0,152.0813,152.1813,152.0563,152.0813,19530.0
2017-12-15 13:25:00,182.49,182.68,182.49,182.64,11379.0,152.0646,152.2229,152.0646,152.1896,11379.0
2017-12-15 13:30:00,182.63,182.81,182.63,182.76,11628.0,152.1813,152.3313,152.1813,152.2896,11628.0
2017-12-15 13:35:00,182.75,182.8,182.73,182.75,24142.0,152.2813,152.3229,152.2646,152.2813,24142.0
2017-12-15 13:40:00,182.75,182.83,182.71,182.83,16478.0,152.2813,152.3479,152.2479,152.3479,16478.0
2017-12-15 13:45:00,182.83,182.85,182.77,182.79,16843.0,152.3479,152.3646,152.2979,152.3146,16843.0
2017-12-15 13:50:00,182.78,182.81,182.71,182.78,25901.0,152.3063,152.3313,152.2479,152.3063,25901.0
2017-12-15 13:55:00,182.79,182.81,182.7,182.8,25616.0,152.3146,152.3313,152.2396,152.3229,25616.0
2017-12-15 14:00:00,182.78,182.78,182.62,182.65,30944.0,152.3063,152.3063,152.1729,152.1979,30944.0
2017-12-15 14:05:00,182.65,182.82,182.62,182.73,28160.0,152.1979,152.3396,152.1729,152.2646,28160.0
2017-12-15 14:10:00,182.76,182.85,182.75,182.83,27056.0,152.2896,152.3646,152.2813,152.3479,27056.0
2017-12-15 14:15:00,182.85,182.99,182.83,182.99,26143.0,152.3646,152.4813,152.3479,152.4813,26143.0
2017-12-15 14:20:00,182.98,183.11,182.94,183.06,27976.0,152.4729,152.5813,152.4396,152.5396,27976.0
2017-12-15 14:25:00,183.07,183.07,182.96,182.96,18316.0,152.5479,152.5479,152.4563,152.4563,18316.0
2017-12-15 14:30:00,182.98,183.08,182.97,183.05,28717.0,152.4729,152.5563,152.4646,152.5313,28717.0
2017-12-15 14:35:00,183.04,183.05,182.96,182.97,24231.0,152.5229,152.5313,152.4563,152.4646,24231.0
2017-12-15 14:40:00,182.99,183.03,182.92,183.02,21386.0,152.4813,152.5146,152.4229,152.5063,21386.0
2017-12-15 14:45:00,183.03,183.04,182.94,183.03,31411.0,152.5146,152.5229,152.4396,152.5146,31411.0
2017-12-15 14:50:00,183.03,183.04,182.91,182.92,20200.0,152.5146,152.5229,152.4146,152.4229,20200.0
2017-12-15 14:55:00,182.92,182.93,182.84,182.9,17245.0,152.4229,152.4313,152.3563,152.4063,17245.0
2017-12-15 15:00:00,182.92,183.01,182.9,183.01,16411.0,152.4229,152.4979,152.4063,152.4979,16411.0
2017-12-15 15:05:00,183.02,183.1,183.0,183.02,26192.0,152.5063,152.5729,152.4896,152.5063,26192.0
2017-12-15 15:10:00,183.03,183.21,182.99,183.06,77307.0,152.5146,152.6646,152.4813,152.5396,77307.0
2017-12-15 15:15:00,183.06,183.07,182.98,183.02,31029.0,152.5396,152.5479,152.4729,152.5063,31029.0
2017-12-15 15:20:00,183.02,183.03,182.91,182.98,28996.0,152.5063,152.5146,152.4146,152.4729,28996.0
2017-12-15 15:25:00,182.98,183.03,182.93,182.93,28497.0,152.4729,152.5146,152.4313,152.4313,28497.0
2017-12-15 15:30:00,182.93,182.94,182.85,182.87,40080.0,152.4313,152.4396,152.3646,152.3813,40080.0
2017-12-15 15:35:00,182.86,182.88,182.77,182.78,41063.0,152.3729,152.3896,152.2979,152.3063,41063.0
2017-12-15 15:40:00,182.78,182.83,182.63,182.8,60298.0,152.3063,152.3479,152.1813,152.3229,60298.0
2017-12-15 15:45:00,182.81,182.86,182.59,182.7,104843.0,152.3313,152.3729,152.1479,152.2396,104843.0
2017-12-15 15:50:00,182.71,182.83,182.61,182.78,113849.0,152.2479,152.3479,152.1646,152.3063,113849.0
2017-12-15 15:55:00,182.78,182.78,182.4,182.57,251160.0,152.3063,152.3063,151.9896,152.1313,251160.0
2017-12-18 09:30:00,183.5,184.23,183.5,184.23,179631.0,152.9062,153.5145,152.9062,153.5145,179631.0
2017-12-18 09:35:00,184.29,184.6,184.28,184.41,66531.0,153.5645,153.8228,153.5562,153.6645,66531.0
2017-12-18 09:40:00,184.45,184.6,184.12,184.2,60908.0,153.6978,153.8228,153.4229,153.4895,60908.0
2017-12-18 09:45:00,184.2,184.33,184.13,184.31,78699.0,153.4895,153.5979,153.4312,153.5812,78699.0
2017-12-18 09:50:00,184.31,184.36,184.07,184.12,84304.0,153.5812,153.6228,153.3812,153.4229,84304.0
2017-12-18 09:55:00,184.15,184.62,184.12,184.6,113978.0,153.4479,153.8395,153.4229,153.8228,113978.0
2017-12-18 10:00:00,184.63,185.07,184.54,184.97,107467.0,153.8478,154.2145,153.7728,154.1311,107467.0
2017-12-18 10:05:00,184.96,185.06,184.7,184.75,48082.0,154.1228,154.2061,153.9062,153.9478,48082.0
2017-12-18 10:10:00,184.76,185.17,184.71,185.08,99958.0,153.9562,154.2978,153.9145,154.2228,99958.0
2017-12-18 10:15:00,185.09,185.47,185.08,185.41,58049.0,154.2311,154.5478,154.2228,154.4978,58049.0
2017-12-18 10:20:00,185.44,185.45,185.13,185.26,29413.0,154.5228,154.5311,154.2645,154.3728,29413.0
2017-12-18 10:25:00,185.27,185.38,185.08,185.17,43208.0,154.3811,154.4728,154.2228,154.2978,43208.0
2017-12-18 10:30:00,185.12,185.12,184.91,184.98,39139.0,154.2561,154.2561,154.0812,154.1395,39139.0
2017-12-18 10:35:00,184.95,185.04,184.86,185.04,41926.0,154.1145,154.1895,154.0395,154.1895,41926.0
2017-12-18 10:40:00,185.03,185.1,184.93,185.06,50834.0,154.1811,154.2395,154.0978,154.2061,50834.0
2017-12-18 10:45:00,185.05,185.1,184.93,185.0,34369.0,154.1978,154.2395,154.0978,154.1561,34369.0
2017-12-18 10:50:00,184.99,185.06,184.91,184.92,31235.0,154.1478,154.2061,154.0812,154.0895,31235.0
2017-12-18 10:55:00,184.92,185.07,184.85,184.94,21630.0,154.0895,154.2145,154.0312,154.1061,21630.0
2017-12-18 11:00:00,184.95,184.96,184.68,184.69,30203.0,154.1145,154.1228,153.8895,153.8978,30203.0
2017-12-18 11:05:00,184.68,184.75,184.6,184.68,28897.0,153.8895,153.9478,153.8228,153.8895,28897.0
2017-12-18 11:10:00,184.69,184.72,184.55,184.63,47938.0,153.8978,153.9228,153.7812,153.8478,47938.0
2017-12-18 11:15:00,184.64,184.83,184.61,184.62,39095.0,153.8562,154.0145,153.8312,153.8395,39095.0
2017-12-18 11:20:00,184.62,184.67,184.5,184.59,21136.0,153.8395,153.8812,153.7395,153.8145,21136.0
2017-12-18 11:25:00,184.6,184.66,184.53,184.62,20479.0,153.8228,153.8728,153.7645,153.8395,20479.0
2017-12-18 11:30:00,184.59,184.98,184.59,184.94,29125.0,153.8145,154.1395,153.8145,154.1061,29125.0
2017-12-18 11:35:00,184.94,185.03,184.82,184.99,44707.0,154.1061,154.1811,154.0062,154.1478,44707.0
2017-12-18 11:40:00,185.0,185.21,184.95,185.01,47467.0,154.1561,154.3311,154.1145,154.1645,47467.0
2017-12-18 11:45:00,185.05,185.05,184.95,185.0,25811.0,154.1978,154.1978,154.1145,154.1561,25811.0
2017-12-18 11:50:00,185.01,185.03,184.97,184.99,35276.0,154.1645,154.1811,154.1311,154.1478,35276.0
2017-12-18 11:55:00,184.99,185.17,184.99,185.06,55357.0,154.1478,154.2978,154.1478,154.2061,55357.0
2017-12-18 12:00:00,185.06,185.11,185.02,185.1,25194.0,154.2061,154.2478,154.1728,154.2395,25194.0
2017-12-18 12:05:00,185.1,185.12,185.03,185.05,45698.0,154.2395,154.2561,154.1811,154.1978,45698.0
2017-12-18 12:10:00,185.05,185.14,185.05,185.05,29775.0,154.1978,154.2728,154.1978,154.1978,29775.0
2017-12-18 12:15:00,185.05,185.06,184.98,185.0,15102.0,154.1978,154.2061,154.1395,154.1561,15102.0
2017-12-18 12:20:00,185.0,185.03,184.91,185.01,29344.0,154.1561,154.1811,154.0812,154.1645,29344.0
2017-12-18 12:25:00,185.04,185.14,185.04,185.09,16960.0,154.1895,154.2728,154.1895,154.2311,16960.0
2017-12-18 12:30:00,185.1,185.11,185.02,185.06,18810.0,154.2395,154.2478,154.1728,154.2061,18810.0
2017-12-18 12:35:00,185.05,185.07,184.98,185.02,18373.0,154.1978,154.2145,154.1395,154.1728,18373.0
2017-12-18 12:40:00,185.05,185.05,184.88,184.91,17975.0,154.1978,154.1978,154.0562,154.0812,17975.0
2017-12-18 12:45:00,184.9,184.98,184.85,184.96,15935.0,154.0728,154.1395,154.0312,154.1228,15935.0
2017-12-18 12:50:00,184.96,184.99,184.86,184.86,14229.0,154.1228,154.1478,154.0395,154.0395,14229.0
2017-12-18 12:55:00,184.86,184.88,184.82,184.84,14307.0,154.0395,154.0562,154.0062,154.0228,14307.0
2017-12-18 13:00:00,184.86,184.87,184.77,184.81,15246.0,154.0395,154.0478,153.9645,153.9978,15246.0
2017-12-18 13:05:00,184.8,184.87,184.79,184.83,22389.0,153.9895,154.0478,153.9812,154.0145,22389.0
2017-12-18 13:10:00,184.83,184.84,184.73,184.76,17922.0,154.0145,154.0228,153.9312,153.9562,17922.0
2017-12-18 13:15:00,184.76,184.83,184.61,184.61,29011.0,153.9562,154.0145,153.8312,153.8312,29011.0
2017-12-18 13:20:00,184.61,184.7,184.53,184.55,43079.0,153.8312,153.9062,153.7645,153.7812,43079.0
2017-12-18 13:25:00,184.56,184.79,184.54,184.75,25476.0,153.7895,153.9812,153.7728,153.9478,25476.0
2017-12-18 13:30:00,184.74,184.79,184.68,184.78,13347.0,153.9395,153.9812,153.8895,153.9728,13347.0
2017-12-18 13:35:00,184.77,184.86,184.74,184.78,19405.0,153.9645,154.0395,153.9395,153.9728,19405.0
2017-12-18 13:40:00,184.8,184.83,184.74,184.75,19250.0,153.9895,154.0145,153.9395,153.9478,19250.0
2017-12-18 13:45:00,184.74,184.9,184.74,184.85,43773.0,153.9395,154.0728,153.9395,154.0312,43773.0
2017-12-18 13:50:00,184.85,184.9,184.82,184.9,15292.0,154.0312,154.0728,154.0062,154.0728,15292.0
2017-12-18 13:55:00,184.9,185.12,184.89,185.02,33516.0,154.0728,154.2561,154.0645,154.1728,33516.0
2017-12-18 14:00:00,185.03,185.03,184.87,184.87,28066.0,154.1811,154.1811,154.0478,154.0478,28066.0
2017-12-18 14:05:00,184.89,184.93,184.82,184.83,18323.0,154.0645,154.0978,154.0062,154.0145,18323.0
2017-12-18 14:10:00,184.84,184.86,184.72,184.72,26053.0,154.0228,154.0395,153.9228,153.9228,26053.0
2017-12-18 14:15:00,184.74,184.8,184.73,184.75,15812.0,153.9395,153.9895,153.9312,153.9478,15812.0
2017-12-18 14:20:00,184.77,184.77,184.71,184.73,15371.0,153.9645,153.9645,153.9145,153.9312,15371.0
2017-12-18 14:25:00,184.73,184.74,184.67,184.67,20181.0,153.9312,153.9395,153.8812,153.8812,20181.0
2017-12-18 14:30:00,184.67,184.8,184.66,184.79,30137.0,153.8812,153.9895,153.8728,153.9812,30137.0
2017-12-18 14:35:00,184.8,184.82,184.74,184.8,12263.0,153.9895,154.0062,153.9395,153.9895,12263.0
2017-12-18 14:40:00,184.82,184.82,184.73,184.79,18206.0,154.0062,154.0062,153.9312,153.9812,18206.0
2017-12-18 14:45:00,184.8,184.83,184.77,184.81,21958.0,153.9895,154.0145,153.9645,153.9978,21958.0
2017-12-18 14:50:00,184.8,184.81,184.75,184.77,20515.0,153.9895,153.9978,153.9478,153.9645,20515.0
2017-12-18 14:55:00,184.77,184.81,184.76,184.81,18786.0,153.9645,153.9978,153.9562,153.9978,18786.0
2017-12-18 15:00:00,184.8,184.8,184.78,184.79,24977.0,153.9895,153.9895,153.9728,153.9812,24977.0
2017-12-18 15:05:00,184.8,184.95,184.79,184.92,41857.0,153.9895,154.1145,153.9812,154.0895,41857.0
2017-12-18 15:10:00,184.91,185.03,184.9,184.98,42398.0,154.0812,154.1811,154.0728,154.1395,42398.0
2017-12-18 15:15:00,184.98,185.03,184.95,185.02,36309.0,154.1395,154.1811,154.1145,154.1728,36309.0
2017-12-18 15:20:00,185.02,185.13,184.98,185.06,31512.0,154.1728,154.2645,154.1395,154.2061,31512.0
2017-12-18 15:25:00,185.06,185.11,184.95,184.95,30052.0,154.2061,154.2478,154.1145,154.1145,30052.0
2017-12-18 15:30:00,184.95,184.99,184.87,184.96,44960.0,154.1145,154.1478,154.0478,154.1228,44960.0
2017-12-18 15:35:00,184.97,184.98,184.87,184.89,53568.0,154.1311,154.1395,154.0478,154.0645,53568.0
2017-12-18 15:40:00,184.89,184.92,184.85,184.86,46688.0,154.0645,154.0895,154.0312,154.0395,46688.0
2017-12-18 15:45:00,184.86,184.91,184.83,184.9,111832.0,154.0395,154.0812,154.0145,154.0728,111832.0
2017-12-18 15:50:00,184.89,184.97,184.81,184.92,90575.0,154.0645,154.1311,153.9978,154.0895,90575.0
2017-12-18 15:55:00,184.92,184.92,184.68,184.74,246121.0,154.0895,154.0895,153.8895,153.9395,246121.0
2017-12-19 09:30:00,185.24,185.73,185.05,185.73,128745.0,154.3561,154.7644,154.1978,154.7644,128745.0
2017-12-19 09:35:00,185.73,185.97,185.59,185.62,46850.0,154.7644,154.9644,154.6478,154.6728,46850.0
2017-12-19 09:40:00,185.58,185.58,185.0,185.35,48847.0,154.6394,154.6394,154.1561,154.4478,48847.0
2017-12-19 09:45:00,185.41,185.43,184.88,184.91,47727.0,154.4978,154.5145,154.0562,154.0812,47727.0
2017-12-19 09:50:00,184.88,184.99,184.6,184.7,41560.0,154.0562,154.1478,153.8228,153.9062,41560.0
2017-12-19 09:55:00,184.7,185.32,184.7,185.32,52018.0,153.9062,154.4228,153.9062,154.4228,52018.0
2017-12-19 10:00:00,185.3,185.4,185.14,185.23,49275.0,154.4061,154.4895,154.2728,154.3478,49275.0
2017-12-19 10:05:00,185.23,185.31,185.2,185.25,29146.0,154.3478,154.4145,154.3228,154.3645,29146.0
2017-12-19 10:10:00,185.27,185.58,185.26,185.47,29404.0,154.3811,154.6394,154.3728,154.5478,29404.0
2017-12-19 10:15:00,185.49,185.52,185.25,185.4,23778.0,154.5645,154.5894,154.3645,154.4895,23778.0
2017-12-19 10:20:00,185.44,185.47,185.24,185.31,19805.0,154.5228,154.5478,154.3561,154.4145,19805.0
2017-12-19 10:25:00,185.34,185.49,185.26,185.46,11131.0,154.4395,154.5645,154.3728,154.5395,11131.0
2017-12-19 10:30:00,185.42,185.75,185.42,185.72,19402.0,154.5061,154.7811,154.5061,154.7561,19402.0
2017-12-19 10:35:00,185.71,185.78,185.62,185.75,22490.0,154.7478,154.8061,154.6728,154.7811,22490.0
2017-12-19 10:40:00,185.75,185.86,185.69,185.75,32944.0,154.7811,154.8728,154.7311,154.7811,32944.0
2017-12-19 10:45:00,185.78,185.79,185.63,185.79,28285.0,154.8061,154.8144,154.6811,154.8144,28285.0
2017-12-19 10:50:00,185.79,185.88,185.68,185.88,31583.0,154.8144,154.8894,154.7228,154.8894,31583.0
2017-12-19 10:55:00,185.89,186.14,185.88,186.11,79494.0,154.8978,155.1061,154.8894,155.0811,79494.0
2017-12-19 11:00:00,186.13,186.39,186.11,186.34,61863.0,155.0977,155.3144,155.0811,155.2727,61863.0
2017-12-19 11:05:00,186.34,186.48,186.31,186.48,61962.0,155.2727,155.3894,155.2477,155.3894,61962.0
2017-12-19 11:10:00,186.48,186.64,186.41,186.59,57459.0,155.3894,155.5227,155.3311,155.4811,57459.0
2017-12-19 11:15:00,186.59,186.72,186.45,186.48,52967.0,155.4811,155.5894,155.3644,155.3894,52967.0
2017-12-19 11:20:00,186.49,186.6,186.45,186.57,37559.0,155.3977,155.4894,155.3644,155.4644,37559.0
2017-12-19 11:25:00,186.58,186.6,186.42,186.43,30558.0,155.4727,155.4894,155.3394,155.3477,30558.0
2017-12-19 11:30:00,186.42,186.47,186.34,186.39,28363.0,155.3394,155.3811,155.2727,155.3144,28363.0
2017-12-19 11:35:00,186.38,186.42,186.12,186.12,19764.0,155.3061,155.3394,155.0894,155.0894,19764.0
2017-12-19 11:40:00,186.11,186.22,186.06,186.15,25434.0,155.0811,155.1727,155.0394,155.1144,25434.0
2017-12-19 11:45:00,186.15,186.23,186.08,186.19,44123.0,155.1144,155.1811,155.0561,155.1477,44123.0
2017-12-19 11:50:00,186.21,186.23,186.07,186.16,17423.0,155.1644,155.1811,155.0478,155.1227,17423.0
2017-12-19 11:55:00,186.15,186.22,186.08,186.08,30061.0,155.1144,155.1727,155.0561,155.0561,30061.0
2017-12-19 12:00:00,186.08,186.18,186.02,186.03,22771.0,155.0561,155.1394,155.0061,155.0144,22771.0
2017-12-19 12:05:00,186.04,186.09,186.0,186.09,39407.0,155.0228,155.0644,154.9894,155.0644,39407.0
2017-12-19 12:10:00,186.09,186.13,185.85,185.86,28464.0,155.0644,155.0977,154.8644,154.8728,28464.0
2017-12-19 12:15:00,185.86,186.04,185.82,186.03,22963.0,154.8728,155.0228,154.8394,155.0144,22963.0
2017-12-19 12:20:00,186.02,186.02,185.85,185.88,14856.0,155.0061,155.0061,154.8644,154.8894,14856.0
2017-12-19 12:25:00,185.91,185.94,185.83,185.85,17387.0,154.9144,154.9394,154.8478,154.8644,17387.0
2017-12-19 12:30:00,185.85,185.86,185.73,185.77,18269.0,154.8644,154.8728,154.7644,154.7978,18269.0
2017-12-19 12:35:00,185.77,185.91,185.76,185.9,18556.0,154.7978,154.9144,154.7894,154.9061,18556.0
2017-12-19 12:40:00,185.88,185.94,185.84,185.9,20317.0,154.8894,154.9394,154.8561,154.9061,20317.0
2017-12-19 12:45:00,185.9,185.95,185.88,185.91,20425.0,154.9061,154.9478,154.8894,154.9144,20425.0
2017-12-19 12:50:00,185.92,186.2,185.92,186.19,42652.0,154.9228,155.1561,154.9228,155.1477,42652.0
2017-12-19 12:55:00,186.18,186.26,186.17,186.25,22945.0,155.1394,155.2061,155.1311,155.1977,22945.0
2017-12-19 13:00:00,186.26,186.41,186.26,186.36,20907.0,155.2061,155.3311,155.2061,155.2894,20907.0
2017-12-19 13:05:00,186.36,186.47,186.35,186.37,18915.0,155.2894,155.3811,155.2811,155.2977,18915.0
2017-12-19 13:10:00,186.39,186.48,186.38,186.45,19649.0,155.3144,155.3894,155.3061,155.3644,19649.0
2017-12-19 13:15:00,186.47,186.59,186.47,186.59,31243.0,155.3811,155.4811,155.3811,155.4811,31243.0
2017-12-19 13:20:00,186.58,186.66,186.54,186.6,21355.0,155.4727,155.5394,155.4394,155.4894,21355.0
2017-12-19 13:25:00,186.59,186.62,186.48,186.49,13756.0,155.4811,155.5061,155.3894,155.3977,13756.0
2017-12-19 13:30:00,186.48,186.51,186.4,186.42,21130.0,155.3894,155.4144,155.3227,155.3394,21130.0
2017-12-19 13:35:00,186.4,186.42,186.32,186.32,13351.0,155.3227,155.3394,155.2561,155.2561,13351.0
2017-12-19 13:40:00,186.32,186.32,186.14,186.15,11193.0,155.2561,155.2561,155.1061,155.1144,11193.0
2017-12-19 13:45:00,186.14,186.21,186.13,186.21,15806.0,155.1061,155.1644,155.0977,155.1644,15806.0
2017-12-19 13:50:00,186.22,186.28,186.18,186.21,11753.0,155.1727,155.2227,155.1394,155.1644,11753.0
2017-12-19 13:55:00,186.22,186.33,186.2,186.31,13971.0,155.1727,155.2644,155.1561,155.2477,13971.0
2017-12-19 14:00:00,186.29,186.34,186.26,186.31,18783.0,155.2311,155.2727,155.2061,155.2477,18783.0
2017-12-19 14:05:00,186.3,186.4,186.24,186.24,25615.0,155.2394,155.3227,155.1894,155.1894,25615.0
2017-12-19 14:10:00,186.26,186.27,186.11,186.11,17577.0,155.2061,155.2144,155.0811,155.0811,17577.0
2017-12-19 14:15:00,186.12,186.22,185.97,185.97,19762.0,155.0894,155.1727,154.9644,154.9644,19762.0
2017-12-19 14:20:00,185.96,186.08,185.96,186.05,19927.0,154.9561,155.0561,154.9561,155.0311,19927.0
2017-12-19 14:25:00,186.04,186.09,185.96,186.0,25350.0,155.0228,155.0644,154.9561,154.9894,25350.0
2017-12-19 14:30:00,186.0,186.0,185.84,185.87,66662.0,154.9894,154.9894,154.8561,154.8811,66662.0
2017-12-19 14:35:00,185.86,186.09,185.85,186.08,20217.0,154.8728,155.0644,154.8644,155.0561,20217.0
2017-12-19 14:40:00,186.08,186.21,186.06,186.19,30247.0,155.0561,155.1644,155.0394,155.1477,30247.0
2017-12-19 14:45:00,186.18,186.31,186.11,186.18,35910.0,155.1394,155.2477,155.0811,155.1394,35910.0
2017-12-19 14:50:00,186.19,186.19,185.82,185.91,22080.0,155.1477,155.1477,154.8394,154.9144,22080.0
2017-12-19 14:55:00,185.92,185.98,185.85,185.98,31415.0,154.9228,154.9728,154.8644,154.9728,31415.0
2017-12-19 15:00:00,186.0,186.06,185.85,185.86,22523.0,154.9894,155.0394,154.8644,154.8728,22523.0
2017-12-19 15:05:00,185.85,185.88,185.8,185.8,17556.0,154.8644,154.8894,154.8228,154.8228,17556.0
2017-12-19 15:10:00,185.81,185.96,185.81,185.94,20380.0,154.8311,154.9561,154.8311,154.9394,20380.0
2017-12-19 15:15:00,185.96,186.03,185.9,185.98,25626.0,154.9561,155.0144,154.9061,154.9728,25626.0
2017-12-19 15:20:00,185.97,186.23,185.97,186.15,37358.0,154.9644,155.1811,154.9644,155.1144,37358.0
2017-12-19 15:25:00,186.16,186.24,186.14,186.24,19784.0,155.1227,155.1894,155.1061,155.1894,19784.0
2017-12-19 15:30:00,186.24,186.36,186.24,186.28,28061.0,155.1894,155.2894,155.1894,155.2227,28061.0
2017-12-19 15:35:00,186.28,186.39,186.23,186.38,42306.0,155.2227,155.3144,155.1811,155.3061,42306.0
2017-12-19 15:40:00,186.38,186.42,186.33,186.4,50184.0,155.3061,155.3394,155.2644,155.3227,50184.0
2017-12-19 15:45:00,186.4,186.43,186.21,186.21,120517.0,155.3227,155.3477,155.1644,155.1644,120517.0
2017-12-19 15:50:00,186.22,186.3,186.11,186.22,110614.0,155.1727,155.2394,155.0811,155.1727,110614.0
2017-12-19 15:55:00,186.23,186.25,185.93,185.99,178917.0,155.1811,155.1977,154.9311,154.9811,178917.0
2017-12-20 09:30:00,187.0,187.5,186.43,187.43,166059.0,155.8227,156.2393,155.3477,156.181,166059.0
2017-12-20 09:35:00,187.42,187.5,186.44,186.5,63069.0,156.1727,156.2393,155.3561,155.4061,63069.0
2017-12-20 09:40:00,186.5,186.5,186.03,186.33,53145.0,155.4061,155.4061,155.0144,155.2644,53145.0
2017-12-20 09:45:00,186.37,187.15,186.3,187.15,58658.0,155.2977,155.9477,155.2394,155.9477,58658.0
2017-12-20 09:50:00,187.13,187.29,187.04,187.23,75704.0,155.931,156.0643,155.856,156.0144,75704.0
2017-12-20 09:55:00,187.24,187.29,186.99,187.07,51485.0,156.0227,156.0643,155.8144,155.881,51485.0
2017-12-20 10:00:00,187.09,187.22,186.76,187.06,30557.0,155.8977,156.006,155.6227,155.8727,30557.0
2017-12-20 10:05:00,187.07,187.29,186.86,187.21,36000.0,155.881,156.0643,155.706,155.9977,36000.0
2017-12-20 10:10:00,187.21,187.29,186.95,187.04,31964.0,155.9977,156.0643,155.781,155.856,31964.0
2017-12-20 10:15:00,187.03,187.16,186.88,186.96,33896.0,155.8477,155.956,155.7227,155.7894,33896.0
2017-12-20 10:20:00,186.98,187.21,186.85,186.87,50569.0,155.806,155.9977,155.6977,155.7144,50569.0
2017-12-20 10:25:00,186.92,187.1,186.86,186.99,20581.0,155.756,155.906,155.706,155.8144,20581.0
2017-12-20 10:30:00,187.03,187.04,186.84,186.9,24355.0,155.8477,155.856,155.6894,155.7394,24355.0
2017-12-20 10:35:00,186.91,186.96,186.8,186.86,29793.0,155.7477,155.7894,155.656,155.706,29793.0
2017-12-20 10:40:00,186.86,187.08,186.7,186.8,33212.0,155.706,155.8894,155.5727,155.656,33212.0
2017-12-20 10:45:00,186.79,186.84,186.66,186.82,38417.0,155.6477,155.6894,155.5394,155.6727,38417.0
2017-12-20 10:50:00,186.82,186.96,186.82,186.87,27212.0,155.6727,155.7894,155.6727,155.7144,27212.0
2017-12-20 10:55:00,186.9,186.96,186.85,186.91,21057.0,155.7394,155.7894,155.6977,155.7477,21057.0
2017-12-20 11:00:00,186.88,187.09,186.85,187.01,31428.0,155.7227,155.8977,155.6977,155.831,31428.0
2017-12-20 11:05:00,187.0,187.08,186.93,187.08,27702.0,155.8227,155.8894,155.7644,155.8894,27702.0
2017-12-20 11:10:00,187.07,187.13,186.98,187.02,25456.0,155.881,155.931,155.806,155.8394,25456.0
2017-12-20 11:15:00,187.02,187.05,186.95,186.99,21789.0,155.8394,155.8644,155.781,155.8144,21789.0
2017-12-20 11:20:00,186.97,186.98,186.86,186.97,19243.0,155.7977,155.806,155.706,155.7977,19243.0
2017-12-20 11:25:00,186.98,187.15,186.98,187.15,24523.0,155.806,155.9477,155.806,155.9477,24523.0
2017-12-20 11:30:00,187.17,187.27,187.13,187.26,26213.0,155.9644,156.0477,155.931,156.0394,26213.0
2017-12-20 11:35:00,187.27,187.31,187.23,187.27,25477.0,156.0477,156.081,156.0144,156.0477,25477.0
2017-12-20 11:40:00,187.27,187.28,187.18,187.18,25152.0,156.0477,156.056,155.9727,155.9727,25152.0
2017-12-20 11:45:00,187.18,187.36,187.15,187.36,24957.0,155.9727,156.1227,155.9477,156.1227,24957.0
2017-12-20 11:50:00,187.35,187.47,187.35,187.41,23941.0,156.1143,156.2143,156.1143,156.1643,23941.0
2017-12-20 11:55:00,187.4,187.4,186.8,186.84,45158.0,156.156,156.156,155.656,155.6894,45158.0
2017-12-20 12:00:00,186.88,187.0,186.88,186.97,20045.0,155.7227,155.8227,155.7227,155.7977,20045.0
2017-12-20 12:05:00,186.93,187.1,186.92,186.95,19060.0,155.7644,155.906,155.756,155.781,19060.0
2017-12-20 12:10:00,186.95,187.0,186.89,186.97,31886.0,155.781,155.8227,155.731,155.7977,31886.0
2017-12-20 12:15:00,186.97,186.99,186.86,186.88,22171.0,155.7977,155.8144,155.706,155.7227,22171.0
2017-12-20 12:20:00,186.88,186.99,186.86,186.97,26312.0,155.7227,155.8144,155.706,155.7977,26312.0
2017-12-20 12:25:00,186.98,187.01,186.91,186.91,23544.0,155.806,155.831,155.7477,155.7477,23544.0
2017-12-20 12:30:00,186.9,186.99,186.86,186.87,28913.0,155.7394,155.8144,155.706,155.7144,28913.0
2017-12-20 12:35:00,186.86,186.87,186.75,186.81,46711.0,155.706,155.7144,155.6144,155.6644,46711.0
2017-12-20 12:40:00,186.82,186.87,186.78,186.85,14782.0,155.6727,155.7144,155.6394,155.6977,14782.0
2017-12-20 12:45:00,186.84,187.11,186.83,187.1,38437.0,155.6894,155.9144,155.681,155.906,38437.0
2017-12-20 12:50:00,187.09,187.12,187.05,187.06,25171.0,155.8977,155.9227,155.8644,155.8727,25171.0
2017-12-20 12:55:00,187.05,187.05,186.87,186.92,40797.0,155.8644,155.8644,155.7144,155.756,40797.0
2017-12-20 13:00:00,186.93,186.93,186.87,186.9,34567.0,155.7644,155.7644,155.7144,155.7394,34567.0
2017-12-20 13:05:00,186.9,187.03,186.85,187.02,24894.0,155.7394,155.8477,155.6977,155.8394,24894.0
2017-12-20 13:10:00,187.02,187.11,186.99,187.07,29750.0,155.8394,155.9144,155.8144,155.881,29750.0
2017-12-20 13:15:00,187.07,187.24,187.06,187.19,41561.0,155.881,156.0227,155.8727,155.981,41561.0
2017-12-20 13:20:00,187.19,187.2,187.14,187.15,28936.0,155.981,155.9894,155.9394,155.9477,28936.0
2017-12-20 13:25:00,187.15,187.25,187.12,187.23,22911.0,155.9477,156.031,155.9227,156.0144,22911.0
2017-12-20 13:30:00,187.21,187.43,187.21,187.4,29183.0,155.9977,156.181,155.9977,156.156,29183.0
2017-12-20 13:35:00,187.39,187.4,187.27,187.32,32056.0,156.1477,156.156,156.0477,156.0893,32056.0
2017-12-20 13:40:00,187.31,187.33,187.22,187.32,31384.0,156.081,156.0977,156.006,156.0893,31384.0
2017-12-20 13:45:00,187.32,187.38,187.29,187.37,31976.0,156.0893,156.1393,156.0643,156.131,31976.0
2017-12-20 13:50:00,187.38,187.59,187.38,187.58,44422.0,156.1393,156.3143,156.1393,156.306,44422.0
2017-12-20 13:55:00,187.59,187.6,187.42,187.48,34308.0,156.3143,156.3227,156.1727,156.2227,34308.0
2017-12-20 14:00:00,187.45,187.46,187.35,187.43,37240.0,156.1977,156.206,156.1143,156.181,37240.0
2017-12-20 14:05:00,187.44,187.44,187.35,187.35,28767.0,156.1893,156.1893,156.1143,156.1143,28767.0
2017-12-20 14:10:00,187.34,187.56,187.34,187.53,39680.0,156.106,156.2893,156.106,156.2643,39680.0
2017-12-20 14:15:00,187.53,187.88,187.52,187.88,45774.0,156.2643,156.556,156.256,156.556,45774.0
2017-12-20 14:20:00,187.88,187.91,187.6,187.63,62055.0,156.556,156.581,156.3227,156.3477,62055.0
2017-12-20 14:25:00,187.62,187.63,187.24,187.24,55922.0,156.3393,156.3477,156.0227,156.0227,55922.0
2017-12-20 14:30:00,187.25,187.42,187.22,187.39,51432.0,156.031,156.1727,156.006,156.1477,51432.0
2017-12-20 14:35:00,187.36,187.37,187.13,187.33,57024.0,156.1227,156.131,155.931,156.0977,57024.0
2017-12-20 14:40:00,187.32,187.34,187.12,187.14,54356.0,156.0893,156.106,155.9227,155.9394,54356.0
2017-12-20 14:45:00,187.13,187.21,187.06,187.1,46851.0,155.931,155.9977,155.8727,155.906,46851.0
2017-12-20 14:50:00,187.12,187.18,187.09,187.11,32205.0,155.9227,155.9727,155.8977,155.9144,32205.0
2017-12-20 14:55:00,187.11,187.26,187.06,187.25,39272.0,155.9144,156.0394,155.8727,156.031,39272.0
2017-12-20 15:00:00,187.24,187.38,187.22,187.35,38022.0,156.0227,156.1393,156.006,156.1143,38022.0
2017-12-20 15:05:00,187.36,187.45,187.31,187.33,39191.0,156.1227,156.1977,156.081,156.0977,39191.0
2017-12-20 15:10:00,187.33,187.44,187.31,187.44,36181.0,156.0977,156.1893,156.081,156.1893,36181.0
2017-12-20 15:15:00,187.44,187.55,187.36,187.47,46726.0,156.1893,156.281,156.1227,156.2143,46726.0
2017-12-20 15:20:00,187.48,187.48,187.4,187.42,37076.0,156.2227,156.2227,156.156,156.1727,37076.0
2017-12-20 15:25:00,187.42,187.48,187.38,187.39,49517.0,156.1727,156.2227,156.1393,156.1477,49517.0
2017-12-20 15:30:00,187.38,187.49,187.32,187.42,46481.0,156.1393,156.231,156.0893,156.1727,46481.0
2017-12-20 15:35:00,187.41,187.42,187.24,187.3,33753.0,156.1643,156.1727,156.0227,156.0727,33753.0
2017-12-20 15:40:00,187.29,187.36,187.28,187.35,39978.0,156.0643,156.1227,156.056,156.1143,39978.0
2017-12-20 15:45:00,187.34,187.66,187.34,187.59,97404.0,156.106,156.3727,156.106,156.3143,97404.0
2017-12-20 15:50:00,187.57,187.58,187.34,187.35,47703.0,156.2977,156.306,156.106,156.1143,47703.0
2017-12-20 15:55:00,187.35,187.36,187.25,187.28,132168.0,156.1143,156.1227,156.031,156.056,132168.0
2017-12-21 09:30:00,187.89,188.36,187.44,188.12,143896.0,156.5643,156.956,156.1893,156.756,143896.0
2017-12-21 09:35:00,188.12,188.21,187.51,187.94,57542.0,156.756,156.831,156.2477,156.606,57542.0
2017-12-21 09:40:00,187.96,188.81,187.95,188.66,63032.0,156.6226,157.3309,156.6143,157.2059,63032.0
2017-12-21 09:45:00,188.71,188.79,188.37,188.43,40466.0,157.2476,157.3143,156.9643,157.0143,40466.0
2017-12-21 09:50:00,188.38,188.42,188.19,188.27,39400.0,156.9726,157.006,156.8143,156.881,39400.0
2017-12-21 09:55:00,188.26,188.39,188.25,188.36,33046.0,156.8726,156.981,156.8643,156.956,33046.0
2017-12-21 10:00:00,188.32,188.48,188.26,188.3,34286.0,156.9226,157.0559,156.8726,156.906,34286.0
2017-12-21 10:05:00,188.28,188.37,188.14,188.29,36267.0,156.8893,156.9643,156.7726,156.8976,36267.0
2017-12-21 10:10:00,188.27,188.27,188.11,188.24,23558.0,156.881,156.881,156.7476,156.856,23558.0
2017-12-21 10:15:00,188.22,188.41,188.11,188.41,30662.0,156.8393,156.9976,156.7476,156.9976,30662.0
2017-12-21 10:20:00,188.37,188.49,188.3,188.33,26202.0,156.9643,157.0643,156.906,156.931,26202.0
2017-12-21 10:25:00,188.34,188.42,188.27,188.35,52234.0,156.9393,157.006,156.881,156.9476,52234.0
2017-12-21 10:30:00,188.36,188.39,188.09,188.17,39716.0,156.956,156.981,156.731,156.7976,39716.0
2017-12-21 10:35:00,188.22,188.35,188.14,188.22,21078.0,156.8393,156.9476,156.7726,156.8393,21078.0
2017-12-21 10:40:00,188.24,188.39,188.24,188.39,24415.0,156.856,156.981,156.856,156.981,24415.0
2017-12-21 10:45:00,188.38,188.45,188.22,188.44,59809.0,156.9726,157.0309,156.8393,157.0226,59809.0
2017-12-21 10:50:00,188.44,188.61,188.36,188.56,18795.0,157.0226,157.1643,156.956,157.1226,18795.0
2017-12-21 10:55:00,188.57,188.6,188.51,188.57,25551.0,157.1309,157.1559,157.0809,157.1309,25551.0
2017-12-21 11:00:00,188.58,188.58,188.45,188.52,46659.0,157.1393,157.1393,157.0309,157.0893,46659.0
2017-12-21 11:05:00,188.53,188.55,188.19,188.19,38729.0,157.0976,157.1143,156.8143,156.8143,38729.0
2017-12-21 11:10:00,188.18,188.26,188.05,188.05,24452.0,156.806,156.8726,156.6976,156.6976,24452.0
2017-12-21 11:15:00,188.03,188.14,188.03,188.06,17998.0,156.681,156.7726,156.681,156.706,17998.0
2017-12-21 11:20:00,188.07,188.16,187.98,188.15,27401.0,156.7143,156.7893,156.6393,156.781,27401.0
2017-12-21 11:25:00,188.13,188.22,188.07,188.21,32840.0,156.7643,156.8393,156.7143,156.831,32840.0
2017-12-21 11:30:00,188.23,188.42,188.14,188.33,39964.0,156.8476,157.006,156.7726,156.931,39964.0
2017-12-21 11:35:00,188.33,188.33,188.12,188.13,29842.0,156.931,156.931,156.756,156.7643,29842.0
2017-12-21 11:40:00,188.13,188.21,188.13,188.16,29847.0,156.7643,156.831,156.7643,156.7893,29847.0
2017-12-21 11:45:00,188.15,188.29,188.15,188.23,62265.0,156.781,156.8976,156.781,156.8476,62265.0
2017-12-21 11:50:00,188.21,188.22,188.11,188.18,160158.0,156.831,156.8393,156.7476,156.806,160158.0
2017-12-21 11:55:00,188.18,188.2,187.81,187.88,61552.0,156.806,156.8226,156.4977,156.556,61552.0
2017-12-21 12:00:00,187.88,187.92,187.76,187.81,34633.0,156.556,156.5893,156.456,156.4977,34633.0
2017-12-21 12:05:00,187.81,187.9,187.77,187.9,18397.0,156.4977,156.5726,156.4643,156.5726,18397.0
2017-12-21 12:10:00,187.9,188.0,187.9,187.93,31033.0,156.5726,156.656,156.5726,156.5976,31033.0
2017-12-21 12:15:00,187.93,187.94,187.81,187.89,121713.0,156.5976,156.606,156.4977,156.5643,121713.0
2017-12-21 12:20:00,187.89,187.93,187.82,187.93,25884.0,156.5643,156.5976,156.506,156.5976,25884.0
2017-12-21 12:25:00,187.93,188.0,187.86,187.96,33368.0,156.5976,156.656,156.5393,156.6226,33368.0
2017-12-21 12:30:00,187.96,188.09,187.95,188.03,9719.0,156.6226,156.731,156.6143,156.681,9719.0
2017-12-21 12:35:00,188.03,188.08,187.98,188.03,9305.0,156.681,156.7226,156.6393,156.681,9305.0
2017-12-21 12:40:00,188.07,188.07,187.97,187.97,12401.0,156.7143,156.7143,156.631,156.631,12401.0
2017-12-21 12:45:00,187.99,188.12,187.96,188.12,113905.0,156.6476,156.756,156.6226,156.756,113905.0
2017-12-21 12:50:00,188.11,188.42,188.04,188.39,28922.0,156.7476,157.006,156.6893,156.981,28922.0
2017-12-21 12:55:00,188.37,188.38,188.25,188.28,20874.0,156.9643,156.9726,156.8643,156.8893,20874.0
2017-12-21 13:00:00,188.29,188.5,188.27,188.46,183871.0,156.8976,157.0726,156.881,157.0393,183871.0
2017-12-21 13:05:00,188.46,188.5,188.37,188.45,35280.0,157.0393,157.0726,156.9643,157.0309,35280.0
2017-12-21 13:10:00,188.45,188.76,188.45,188.72,38554.0,157.0309,157.2893,157.0309,157.2559,38554.0
2017-12-21 13:15:00,188.72,188.84,188.66,188.7,206247.0,157.2559,157.3559,157.2059,157.2393,206247.0
2017-12-21 13:20:00,188.7,188.71,188.45,188.5,20184.0,157.2393,157.2476,157.0309,157.0726,20184.0
2017-12-21 13:25:00,188.5,188.53,188.44,188.45,11233.0,157.0726,157.0976,157.0226,157.0309,11233.0
2017-12-21 13:30:00,188.46,188.5,188.38,188.45,31236.0,157.0393,157.0726,156.9726,157.0309,31236.0
2017-12-21 13:35:00,188.44,188.53,188.44,188.52,15258.0,157.0226,157.0976,157.0226,157.0893,15258.0
2017-12-21 13:40:00,188.52,188.6,188.43,188.43,172053.0,157.0893,157.1559,157.0143,157.0143,172053.0
2017-12-21 13:45:00,188.45,188.47,188.39,188.43,13941.0,157.0309,157.0476,156.981,157.0143,13941.0
2017-12-21 13:50:00,188.42,188.44,188.31,188.31,11813.0,157.006,157.0226,156.9143,156.9143,11813.0
2017-12-21 13:55:00,188.33,188.35,188.2,188.2,15544.0,156.931,156.9476,156.8226,156.8226,15544.0
2017-12-21 14:00:00,188.2,188.22,188.08,188.2,12665.0,156.8226,156.8393,156.7226,156.8226,12665.0
2017-12-21 14:05:00,188.21,188.22,188.16,188.17,15593.0,156.831,156.8393,156.7893,156.7976,15593.0
2017-12-21 14:10:00,188.17,188.3,188.17,188.28,24546.0,156.7976,156.906,156.7976,156.8893,24546.0
2017-12-21 14:15:00,188.28,188.4,188.21,188.35,180023.0,156.8893,156.9893,156.831,156.9476,180023.0
2017-12-21 14:20:00,188.37,188.46,188.31,188.32,25028.0,156.9643,157.0393,156.9143,156.9226,25028.0
2017-12-21 14:25:00,188.31,188.32,188.19,188.24,44718.0,156.9143,156.9226,156.8143,156.856,44718.0
2017-12-21 14:30:00,188.25,188.27,188.19,188.27,60561.0,156.8643,156.881,156.8143,156.881,60561.0
2017-12-21 14:35:00,188.29,188.34,188.22,188.26,59319.0,156.8976,156.9393,156.8393,156.8726,59319.0
2017-12-21 14:40:00,188.26,188.27,188.05,188.06,38588.0,156.8726,156.881,156.6976,156.706,38588.0
2017-12-21 14:45:00,188.06,188.12,188.04,188.12,199925.0,156.706,156.756,156.6893,156.756,199925.0
2017-12-21 14:50:00,188.13,188.24,188.09,188.15,59344.0,156.7643,156.856,156.731,156.781,59344.0
2017-12-21 14:55:00,188.14,188.25,188.1,188.12,58355.0,156.7726,156.8643,156.7393,156.756,58355.0
2017-12-21 15:00:00,188.11,188.13,188.02,188.02,48258.0,156.7476,156.7643,156.6726,156.6726,48258.0
2017-12-21 15:05:00,188.02,188.12,187.96,188.09,189464.0,156.6726,156.756,156.6226,156.731,189464.0
2017-12-21 15:10:00,188.11,188.14,188.07,188.13,42100.0,156.7476,156.7726,156.7143,156.7643,42100.0
2017-12-21 15:15:00,188.13,188.24,188.04,188.2,82997.0,156.7643,156.856,156.6893,156.8226,82997.0
2017-12-21 15:20:00,188.2,188.28,188.15,188.25,48226.0,156.8226,156.8893,156.781,156.8643,48226.0
2017-12-21 15:25:00,188.24,188.47,188.23,188.41,71541.0,156.856,157.0476,156.8476,156.9976,71541.0
2017-12-21 15:30:00,188.41,188.45,188.31,188.36,46921.0,156.9976,157.0309,156.9143,156.956,46921.0
2017-12-21 15:35:00,188.36,188.37,188.29,188.33,55787.0,156.956,156.9643,156.8976,156.931,55787.0
2017-12-21 15:40:00,188.33,188.33,188.25,188.27,59273.0,156.931,156.931,156.8643,156.881,59273.0
2017-12-21 15:45:00,188.27,188.33,188.24,188.29,83441.0,156.881,156.931,156.856,156.8976,83441.0
2017-12-21 15:50:00,188.28,188.28,188.1,188.12,60119.0,156.8893,156.8893,156.7393,156.756,60119.0
2017-12-21 15:55:00,188.12,188.18,187.98,188.1,184241.0,156.756,156.806,156.6393,156.7393,184241.0
2017-12-22 09:30:00,188.46,188.46,188.0,188.14,67139.0,157.0393,157.0393,156.656,156.7726,67139.0
2017-12-22 09:35:00,188.19,188.23,187.89,187.93,41152.0,156.8143,156.8476,156.5643,156.5976,41152.0
2017-12-22 09:40:00,187.95,188.31,187.85,188.15,48869.0,156.6143,156.9143,156.531,156.781,48869.0
2017-12-22 09:45:00,188.16,188.17,187.67,187.74,30215.0,156.7893,156.7976,156.381,156.4393,30215.0
2017-12-22 09:50:00,187.7,188.0,187.63,188.0,45391.0,156.406,156.656,156.3477,156.656,45391.0
2017-12-22 09:55:00,187.98,188.07,187.81,188.02,13761.0,156.6393,156.7143,156.4977,156.6726,13761.0
2017-12-22 10:00:00,187.99,188.32,187.99,188.16,33731.0,156.6476,156.9226,156.6476,156.7893,33731.0
2017-12-22 10:05:00,188.19,188.28,188.03,188.09,21968.0,156.8143,156.8893,156.681,156.731,21968.0
2017-12-22 10:10:00,188.09,188.13,187.88,188.07,13867.0,156.731,156.7643,156.556,156.7143,13867.0
2017-12-22 10:15:00,188.11,188.12,188.0,188.04,18997.0,156.7476,156.756,156.656,156.6893,18997.0
2017-12-22 10:20:00,188.06,188.16,188.02,188.11,36246.0,156.706,156.7893,156.6726,156.7476,36246.0
2017-12-22 10:25:00,188.1,188.13,187.97,188.03,13311.0,156.7393,156.7643,156.631,156.681,13311.0
2017-12-22 10:30:00,188.03,188.1,187.93,187.95,35117.0,156.681,156.7393,156.5976,156.6143,35117.0
2017-12-22 10:35:00,187.89,188.0,187.87,187.87,28389.0,156.5643,156.656,156.5476,156.5476,28389.0
2017-12-22 10:40:00,187.86,187.88,187.28,187.28,93696.0,156.5393,156.556,156.056,156.056,93696.0
2017-12-22 10:45:00,187.33,187.7,187.27,187.69,38145.0,156.0977,156.406,156.0477,156.3977,38145.0
2017-12-22 10:50:00,187.7,187.88,187.66,187.7,19148.0,156.406,156.556,156.3727,156.406,19148.0
2017-12-22 10:55:00,187.71,187.77,187.63,187.71,23478.0,156.4143,156.4643,156.3477,156.4143,23478.0
2017-12-22 11:00:00,187.69,187.79,187.64,187.75,16148.0,156.3977,156.481,156.356,156.4477,16148.0
2017-12-22 11:05:00,187.74,187.83,187.66,187.81,17404.0,156.4393,156.5143,156.3727,156.4977,17404.0
2017-12-22 11:10:00,187.82,187.85,187.76,187.8,21337.0,156.506,156.531,156.456,156.4893,21337.0
2017-12-22 11:15:00,187.82,187.82,187.7,187.7,17537.0,156.506,156.506,156.406,156.406,17537.0
2017-12-22 11:20:00,187.71,187.79,187.65,187.68,30822.0,156.4143,156.481,156.3643,156.3893,30822.0
2017-12-22 11:25:00,187.66,187.67,187.55,187.55,25529.0,156.3727,156.381,156.281,156.281,25529.0
2017-12-22 11:30:00,187.53,187.64,187.38,187.63,30391.0,156.2643,156.356,156.1393,156.3477,30391.0
2017-12-22 11:35:00,187.63,187.64,187.52,187.56,16478.0,156.3477,156.356,156.256,156.2893,16478.0
2017-12-22 11:40:00,187.57,187.86,187.52,187.84,38142.0,156.2977,156.5393,156.256,156.5227,38142.0
2017-12-22 11:45:00,187.86,187.98,187.59,187.59,27152.0,156.5393,156.6393,156.3143,156.3143,27152.0
2017-12-22 11:50:00,187.61,187.8,187.61,187.74,12731.0,156.331,156.4893,156.331,156.4393,12731.0
2017-12-22 11:55:00,187.71,187.76,187.64,187.65,9665.0,156.4143,156.456,156.356,156.3643,9665.0
2017-12-22 12:00:00,187.68,187.78,187.65,187.74,13579.0,156.3893,156.4727,156.3643,156.4393,13579.0
2017-12-22 12:05:00,187.73,187.78,187.68,187.78,18000.0,156.431,156.4727,156.3893,156.4727,18000.0
2017-12-22 12:10:00,187.77,187.87,187.71,187.84,15287.0,156.4643,156.5476,156.4143,156.5227,15287.0
2017-12-22 12:15:00,187.82,187.87,187.77,187.84,23667.0,156.506,156.5476,156.4643,156.5227,23667.0
2017-12-22 12:20:00,187.85,187.92,187.82,187.83,29079.0,156.531,156.5893,156.506,156.5143,29079.0
2017-12-22 12:25:00,187.82,187.84,187.76,187.77,13917.0,156.506,156.5227,156.456,156.4643,13917.0
2017-12-22 12:30:00,187.76,187.84,187.73,187.81,9205.0,156.456,156.5227,156.431,156.4977,9205.0
2017-12-22 12:35:00,187.82,187.84,187.79,187.8,9897.0,156.506,156.5227,156.481,156.4893,9897.0
2017-12-22 12:40:00,187.82,187.84,187.78,187.79,12422.0,156.506,156.5227,156.4727,156.481,12422.0
2017-12-22 12:45:00,187.8,187.82,187.66,187.69,14091.0,156.4893,156.506,156.3727,156.3977,14091.0
2017-12-22 12:50:00,187.68,187.74,187.68,187.71,9063.0,156.3893,156.4393,156.3893,156.4143,9063.0
2017-12-22 12:55:00,187.7,187.74,187.7,187.72,8052.0,156.406,156.4393,156.406,156.4227,8052.0
2017-12-22 13:00:00,187.71,187.73,187.56,187.64,15996.0,156.4143,156.431,156.2893,156.356,15996.0
2017-12-22 13:05:00,187.63,187.69,187.58,187.69,9132.0,156.3477,156.3977,156.306,156.3977,9132.0
2017-12-22 13:10:00,187.71,187.79,187.67,187.78,10768.0,156.4143,156.481,156.381,156.4727,10768.0
2017-12-22 13:15:00,187.8,187.84,187.77,187.81,8044.0,156.4893,156.5227,156.4643,156.4977,8044.0
2017-12-22 13:20:00,187.79,187.79,187.68,187.7,13036.0,156.481,156.481,156.3893,156.406,13036.0
2017-12-22 13:25:00,187.69,187.83,187.69,187.78,11434.0,156.3977,156.5143,156.3977,156.4727,11434.0
2017-12-22 13:30:00,187.77,187.89,187.74,187.88,22183.0,156.4643,156.5643,156.4393,156.556,22183.0
2017-12-22 13:35:00,187.89,187.98,187.88,187.91,10237.0,156.5643,156.6393,156.556,156.581,10237.0
2017-12-22 13:40:00,187.87,188.0,187.83,187.89,36336.0,156.5476,156.656,156.5143,156.5643,36336.0
2017-12-22 13:45:00,187.89,187.92,187.6,187.69,35593.0,156.5643,156.5893,156.3227,156.3977,35593.0
2017-12-22 13:50:00,187.67,187.67,187.64,187.67,22298.0,156.381,156.381,156.356,156.381,22298.0
2017-12-22 13:55:00,187.66,187.9,187.66,187.89,21036.0,156.3727,156.5726,156.3727,156.5643,21036.0
2017-12-22 14:00:00,187.89,188.0,187.73,187.73,22486.0,156.5643,156.656,156.431,156.431,22486.0
2017-12-22 14:05:00,187.73,187.89,187.68,187.81,20584.0,156.431,156.5643,156.3893,156.4977,20584.0
2017-12-22 14:10:00,187.8,187.89,187.75,187.81,16965.0,156.4893,156.5643,156.4477,156.4977,16965.0
2017-12-22 14:15:00,187.82,187.89,187.76,187.84,18747.0,156.506,156.5643,156.456,156.5227,18747.0
2017-12-22 14:20:00,187.85,187.86,187.81,187.82,26010.0,156.531,156.5393,156.4977,156.506,26010.0
2017-12-22 14:25:00,187.81,187.95,187.81,187.91,21161.0,156.4977,156.6143,156.4977,156.581,21161.0
2017-12-22 14:30:00,187.91,187.91,187.84,187.84,18053.0,156.581,156.581,156.5227,156.5227,18053.0
2017-12-22 14:35:00,187.85,187.88,187.82,187.85,9326.0,156.531,156.556,156.506,156.531,9326.0
2017-12-22 14:40:00,187.85,187.9,187.85,187.87,9209.0,156.531,156.5726,156.531,156.5476,9209.0
2017-12-22 14:45:00,187.88,188.0,187.87,187.97,22829.0,156.556,156.656,156.5476,156.631,22829.0
2017-12-22 14:50:00,187.99,188.38,187.99,188.23,52113.0,156.6476,156.9726,156.6476,156.8476,52113.0
2017-12-22 14:55:00,188.24,188.26,188.09,188.13,18920.0,156.856,156.8726,156.731,156.7643,18920.0
2017-12-22 15:00:00,188.13,188.15,188.03,188.07,18234.0,156.7643,156.781,156.681,156.7143,18234.0
2017-12-22 15:05:00,188.06,188.09,188.03,188.09,10114.0,156.706,156.731,156.681,156.731,10114.0
2017-12-22 15:10:00,188.11,188.13,188.06,188.1,12982.0,156.7476,156.7643,156.706,156.7393,12982.0
2017-12-22 15:15:00,188.11,188.18,188.1,188.12,21759.0,156.7476,156.806,156.7393,156.756,21759.0
2017-12-22 15:20:00,188.13,188.13,188.06,188.07,18062.0,156.7643,156.7643,156.706,156.7143,18062.0
2017-12-22 15:25:00,188.05,188.09,188.01,188.03,22128.0,156.6976,156.731,156.6643,156.681,22128.0
2017-12-22 15:30:00,188.05,188.12,188.04,188.09,23497.0,156.6976,156.756,156.6893,156.731,23497.0
2017-12-22 15:35:00,188.09,188.31,188.09,188.24,55388.0,156.731,156.9143,156.731,156.856,55388.0
2017-12-22 15:40:00,188.23,188.28,188.07,188.11,54015.0,156.8476,156.8893,156.7143,156.7476,54015.0
2017-12-22 15:45:00,188.11,188.15,188.06,188.1,45425.0,156.7476,156.781,156.706,156.7393,45425.0
2017-12-22 15:50:00,188.1,188.16,188.05,188.07,44976.0,156.7393,156.7893,156.6976,156.7143,44976.0
2017-12-22 15:55:00,188.07,188.23,188.04,188.14,101193.0,156.7143,156.8476,156.6893,156.7726,101193.0
2017-12-26 09:30:00,188.53,189.11,188.34,188.99,65068.0,157.0976,157.5809,156.9393,157.4809,65068.0
2017-12-26 09:35:00,188.97,189.5,188.8,189.34,60165.0,157.4643,157.9059,157.3226,157.7726,60165.0
2017-12-26 09:40:00,189.35,189.46,188.72,188.99,67188.0,157.7809,157.8726,157.2559,157.4809,67188.0
2017-12-26 09:45:00,189.04,189.08,188.76,188.89,26200.0,157.5226,157.5559,157.2893,157.3976,26200.0
2017-12-26 09:50:00,188.92,189.07,188.77,188.78,20755.0,157.4226,157.5476,157.2976,157.3059,20755.0
2017-12-26 09:55:00,188.75,189.24,188.69,189.21,27275.0,157.2809,157.6892,157.2309,157.6642,27275.0
2017-12-26 10:00:00,189.16,189.43,189.16,189.33,30525.0,157.6226,157.8476,157.6226,157.7642,30525.0
2017-12-26 10:05:00,189.31,189.44,189.28,189.3,22878.0,157.7476,157.8559,157.7226,157.7392,22878.0
2017-12-26 10:10:00,189.32,189.48,189.32,189.46,20979.0,157.7559,157.8892,157.7559,157.8726,20979.0
2017-12-26 10:15:00,189.44,189.65,189.43,189.6,40689.0,157.8559,158.0309,157.8476,157.9892,40689.0
2017-12-26 10:20:00,189.59,189.6,189.48,189.52,23365.0,157.9809,157.9892,157.8892,157.9226,23365.0
2017-12-26 10:25:00,189.53,189.66,189.5,189.53,27415.0,157.9309,158.0392,157.9059,157.9309,27415.0
2017-12-26 10:30:00,189.49,189.51,189.32,189.45,55616.0,157.8976,157.9142,157.7559,157.8642,55616.0
2017-12-26 10:35:00,189.45,189.45,189.25,189.26,11841.0,157.8642,157.8642,157.6976,157.7059,11841.0
2017-12-26 10:40:00,189.29,189.56,189.24,189.56,30834.0,157.7309,157.9559,157.6892,157.9559,30834.0
2017-12-26 10:45:00,189.54,189.6,189.46,189.52,13672.0,157.9392,157.9892,157.8726,157.9226,13672.0
2017-12-26 10:50:00,189.51,189.61,189.48,189.53,19557.0,157.9142,157.9976,157.8892,157.9309,19557.0
2017-12-26 10:55:00,189.5,189.6,189.45,189.56,13959.0,157.9059,157.9892,157.8642,157.9559,13959.0
2017-12-26 11:00:00,189.57,189.65,189.5,189.58,16569.0,157.9642,158.0309,157.9059,157.9726,16569.0
2017-12-26 11:05:00,189.59,189.6,189.39,189.42,15271.0,157.9809,157.9892,157.8142,157.8392,15271.0
2017-12-26 11:10:00,189.46,189.46,189.26,189.29,16782.0,157.8726,157.8726,157.7059,157.7309,16782.0
2017-12-26 11:15:00,189.29,189.36,189.21,189.35,13197.0,157.7309,157.7892,157.6642,157.7809,13197.0
2017-12-26 11:20:00,189.32,189.49,189.27,189.27,22493.0,157.7559,157.8976,157.7142,157.7142,22493.0
2017-12-26 11:25:00,189.22,189.29,189.11,189.24,17678.0,157.6726,157.7309,157.5809,157.6892,17678.0
2017-12-26 11:30:00,189.24,189.37,189.23,189.3,13941.0,157.6892,157.7976,157.6809,157.7392,13941.0
2017-12-26 11:35:00,189.27,189.43,189.23,189.39,10691.0,157.7142,157.8476,157.6809,157.8142,10691.0
2017-12-26 11:40:00,189.41,189.45,189.28,189.37,13789.0,157.8309,157.8642,157.7226,157.7976,13789.0
2017-12-26 11:45:00,189.39,189.52,189.36,189.46,17438.0,157.8142,157.9226,157.7892,157.8726,17438.0
2017-12-26 11:50:00,189.46,189.5,189.43,189.45,8133.0,157.8726,157.9059,157.8476,157.8642,8133.0
2017-12-26 11:55:00,189.46,189.53,189.43,189.47,20723.0,157.8726,157.9309,157.8476,157.8809,20723.0
2017-12-26 12:00:00,189.47,189.54,189.43,189.51,8988.0,157.8809,157.9392,157.8476,157.9142,8988.0
2017-12-26 12:05:00,189.49,189.53,189.46,189.52,9246.0,157.8976,157.9309,157.8726,157.9226,9246.0
2017-12-26 12:10:00,189.53,189.53,189.43,189.43,11339.0,157.9309,157.9309,157.8476,157.8476,11339.0
2017-12-26 12:15:00,189.42,189.48,189.39,189.44,9190.0,157.8392,157.8892,157.8142,157.8559,9190.0
2017-12-26 12:20:00,189.43,189.48,189.38,189.4,11946.0,157.8476,157.8892,157.8059,157.8226,11946.0
2017-12-26 12:25:00,189.42,189.46,189.3,189.43,10755.0,157.8392,157.8726,157.7392,157.8476,10755.0
2017-12-26 12:30:00,189.41,189.45,189.35,189.38,8921.0,157.8309,157.8642,157.7809,157.8059,8921.0
2017-12-26 12:35:00,189.39,189.4,189.35,189.38,6722.0,157.8142,157.8226,157.7809,157.8059,6722.0
2017-12-26 12:40:00,189.37,189.43,189.32,189.37,20832.0,157.7976,157.8476,157.7559,157.7976,20832.0
2017-12-26 12:45:00,189.37,189.41,189.23,189.39,14381.0,157.7976,157.8309,157.6809,157.8142,14381.0
2017-12-26 12:50:00,189.38,189.39,189.31,189.33,12150.0,157.8059,157.8142,157.7476,157.7642,12150.0
2017-12-26 12:55:00,189.31,189.39,189.29,189.29,9315.0,157.7476,157.8142,157.7309,157.7309,9315.0
2017-12-26 13:00:00,189.29,189.3,189.17,189.23,11773.0,157.7309,157.7392,157.6309,157.6809,11773.0
2017-12-26 13:05:00,189.23,189.23,189.13,189.13,6253.0,157.6809,157.6809,157.5976,157.5976,6253.0
2017-12-26 13:10:00,189.15,189.24,189.15,189.2,6746.0,157.6142,157.6892,157.6142,157.6559,6746.0
2017-12-26 13:15:00,189.2,189.4,189.17,189.38,22793.0,157.6559,157.8226,157.6309,157.8059,22793.0
2017-12-26 13:20:00,189.39,189.49,189.36,189.49,9149.0,157.8142,157.8976,157.7892,157.8976,9149.0
2017-12-26 13:25:00,189.49,189.52,189.43,189.52,8724.0,157.8976,157.9226,157.8476,157.9226,8724.0
2017-12-26 13:30:00,189.51,189.55,189.33,189.34,21984.0,157.9142,157.9476,157.7642,157.7726,21984.0
2017-12-26 13:35:00,189.34,189.41,189.32,189.38,15434.0,157.7726,157.8309,157.7559,157.8059,15434.0
2017-12-26 13:40:00,189.38,189.41,189.32,189.36,13964.0,157.8059,157.8309,157.7559,157.7892,13964.0
2017-12-26 13:45:00,189.37,189.5,189.33,189.49,10384.0,157.7976,157.9059,157.7642,157.8976,10384.0
2017-12-26 13:50:00,189.53,189.61,189.5,189.59,21305.0,157.9309,157.9976,157.9059,157.9809,21305.0
2017-12-26 13:55:00,189.59,189.6,189.44,189.45,14418.0,157.9809,157.9892,157.8559,157.8642,14418.0
2017-12-26 14:00:00,189.42,189.57,189.42,189.56,20084.0,157.8392,157.9642,157.8392,157.9559,20084.0
2017-12-26 14:05:00,189.55,189.61,189.5,189.56,18017.0,157.9476,157.9976,157.9059,157.9559,18017.0
2017-12-26 14:10:00,189.56,189.62,189.53,189.6,11351.0,157.9559,158.0059,157.9309,157.9892,11351.0
2017-12-26 14:15:00,189.62,189.65,189.59,189.61,15138.0,158.0059,158.0309,157.9809,157.9976,15138.0
2017-12-26 14:20:00,189.62,189.65,189.56,189.57,12550.0,158.0059,158.0309,157.9559,157.9642,12550.0
2017-12-26 14:25:00,189.56,189.62,189.39,189.62,20049.0,157.9559,158.0059,157.8142,158.0059,20049.0
2017-12-26 14:30:00,189.62,189.75,189.58,189.75,19448.0,158.0059,158.1142,157.9726,158.1142,19448.0
2017-12-26 14:35:00,189.73,189.82,189.7,189.8,26729.0,158.0975,158.1725,158.0725,158.1559,26729.0
2017-12-26 14:40:00,189.79,189.87,189.78,189.81,22843.0,158.1475,158.2142,158.1392,158.1642,22843.0
2017-12-26 14:45:00,189.81,189.86,189.73,189.84,18652.0,158.1642,158.2059,158.0975,158.1892,18652.0
2017-12-26 14:50:00,189.83,189.83,189.79,189.82,10857.0,158.1809,158.1809,158.1475,158.1725,10857.0
2017-12-26 14:55:00,189.83,189.99,189.83,189.93,24761.0,158.1809,158.3142,158.1809,158.2642,24761.0
2017-12-26 15:00:00,189.95,190.0,189.92,189.99,28251.0,158.2809,158.3225,158.2559,158.3142,28251.0
2017-12-26 15:05:00,189.98,190.08,189.96,190.02,39828.0,158.3059,158.3892,158.2892,158.3392,39828.0
2017-12-26 15:10:00,190.01,190.1,190.0,190.06,20041.0,158.3309,158.4059,158.3225,158.3725,20041.0
2017-12-26 15:15:00,190.07,190.09,189.96,189.97,21319.0,158.3809,158.3975,158.2892,158.2975,21319.0
2017-12-26 15:20:00,189.97,189.98,189.94,189.94,19237.0,158.2975,158.3059,158.2725,158.2725,19237.0
2017-12-26 15:25:00,189.94,189.98,189.85,189.86,18729.0,158.2725,158.3059,158.1975,158.2059,18729.0
2017-12-26 15:30:00,189.85,189.98,189.85,189.96,20984.0,158.1975,158.3059,158.1975,158.2892,20984.0
2017-12-26 15:35:00,189.95,190.08,189.92,190.02,29170.0,158.2809,158.3892,158.2559,158.3392,29170.0
2017-12-26 15:40:00,190.01,190.06,189.96,190.03,28268.0,158.3309,158.3725,158.2892,158.3475,28268.0
2017-12-26 15:45:00,190.02,190.21,190.01,190.2,50268.0,158.3392,158.4975,158.3309,158.4892,50268.0
2017-12-26 15:50:00,190.21,190.25,190.13,190.24,65491.0,158.4975,158.5308,158.4309,158.5225,65491.0
2017-12-26 15:55:00,190.24,190.42,190.2,190.36,130919.0,158.5225,158.6725,158.4892,158.6225,130919.0
2017-12-27 09:30:00,190.6,190.7,190.1,190.66,92224.0,158.8225,158.9058,158.4059,158.8725,92224.0
2017-12-27 09:35:00,190.61,190.7,190.01,190.07,65446.0,158.8308,158.9058,158.3309,158.3809,65446.0
2017-12-27 09:40:00,190.08,190.56,190.08,190.19,40689.0,158.3892,158.7892,158.3892,158.4809,40689.0
2017-12-27 09:45:00,190.11,190.39,190.09,190.36,31336.0,158.4142,158.6475,158.3975,158.6225,31336.0
2017-12-27 09:50:00,190.34,190.39,190.17,190.39,24638.0,158.6058,158.6475,158.4642,158.6475,24638.0
2017-12-27 09:55:00,190.39,190.41,190.22,190.4,28258.0,158.6475,158.6642,158.5058,158.6558,28258.0
2017-12-27 10:00:00,190.36,190.81,190.35,190.61,49711.0,158.6225,158.9975,158.6142,158.8308,49711.0
2017-12-27 10:05:00,190.61,190.77,190.46,190.73,28580.0,158.8308,158.9642,158.7058,158.9308,28580.0
2017-12-27 10:10:00,190.73,190.87,190.65,190.87,29499.0,158.9308,159.0475,158.8642,159.0475,29499.0
2017-12-27 10:15:00,190.87,191.09,190.84,190.88,39428.0,159.0475,159.2308,159.0225,159.0558,39428.0
2017-12-27 10:20:00,190.88,191.09,190.76,191.09,34326.0,159.0558,159.2308,158.9558,159.2308,34326.0
2017-12-27 10:25:00,191.1,191.17,191.03,191.05,43044.0,159.2391,159.2975,159.1808,159.1975,43044.0
2017-12-27 10:30:00,191.05,191.22,191.02,191.13,38192.0,159.1975,159.3391,159.1725,159.2641,38192.0
2017-12-27 10:35:00,191.15,191.28,191.1,191.1,29488.0,159.2808,159.3891,159.2391,159.2391,29488.0
2017-12-27 10:40:00,191.1,191.35,191.05,191.29,26981.0,159.2391,159.4475,159.1975,159.3975,26981.0
2017-12-27 10:45:00,191.32,191.33,191.18,191.25,31925.0,159.4225,159.4308,159.3058,159.3641,31925.0
2017-12-27 10:50:00,191.25,191.43,191.22,191.41,23063.0,159.3641,159.5141,159.3391,159.4974,23063.0
2017-12-27 10:55:00,191.43,191.48,191.21,191.35,38720.0,159.5141,159.5558,159.3308,159.4475,38720.0
2017-12-27 11:00:00,191.33,191.49,191.33,191.36,47322.0,159.4308,159.5641,159.4308,159.4558,47322.0
2017-12-27 11:05:00,191.34,191.34,191.16,191.21,24681.0,159.4391,159.4391,159.2891,159.3308,24681.0
2017-12-27 11:10:00,191.19,191.22,191.03,191.09,28281.0,159.3141,159.3391,159.1808,159.2308,28281.0
2017-12-27 11:15:00,191.09,191.38,191.07,191.35,32724.0,159.2308,159.4724,159.2141,159.4475,32724.0
2017-12-27 11:20:00,191.35,191.37,191.25,191.35,19943.0,159.4475,159.4641,159.3641,159.4475,19943.0
2017-12-27 11:25:00,191.34,191.34,191.16,191.17,28952.0,159.4391,159.4391,159.2891,159.2975,28952.0
2017-12-27 11:30:00,191.18,191.2,190.91,190.91,41366.0,159.3058,159.3225,159.0808,159.0808,41366.0
2017-12-27 11:35:00,190.9,190.93,190.7,190.81,28190.0,159.0725,159.0975,158.9058,158.9975,28190.0
2017-12-27 11:40:00,190.82,190.86,190.62,190.63,32297.0,159.0058,159.0391,158.8392,158.8475,32297.0
2017-12-27 11:45:00,190.63,190.8,190.59,190.77,20831.0,158.8475,158.9891,158.8142,158.9642,20831.0
2017-12-27 11:50:00,190.78,190.88,190.76,190.82,23960.0,158.9725,159.0558,158.9558,159.0058,23960.0
2017-12-27 11:55:00,190.82,190.96,190.78,190.92,29908.0,159.0058,159.1225,158.9725,159.0891,29908.0
2017-12-27 12:00:00,190.93,190.94,190.79,190.93,19258.0,159.0975,159.1058,158.9808,159.0975,19258.0
2017-12-27 12:05:00,190.92,190.92,190.67,190.73,24831.0,159.0891,159.0891,158.8808,158.9308,24831.0
2017-12-27 12:10:00,190.73,190.83,190.66,190.75,17115.0,158.9308,159.0141,158.8725,158.9475,17115.0
2017-12-27 12:15:00,190.76,190.79,190.69,190.7,15894.0,158.9558,158.9808,158.8975,158.9058,15894.0
2017-12-27 12:20:00,190.72,190.8,190.61,190.64,18480.0,158.9225,158.9891,158.8308,158.8558,18480.0
2017-12-27 12:25:00,190.61,190.65,190.56,190.58,11564.0,158.8308,158.8642,158.7892,158.8058,11564.0
2017-12-27 12:30:00,190.58,190.61,190.55,190.59,15834.0,158.8058,158.8308,158.7808,158.8142,15834.0
2017-12-27 12:35:00,190.61,190.67,190.54,190.56,20476.0,158.8308,158.8808,158.7725,158.7892,20476.0
2017-12-27 12:40:00,190.58,190.64,190.57,190.64,10114.0,158.8058,158.8558,158.7975,158.8558,10114.0
2017-12-27 12:45:00,190.65,190.69,190.62,190.62,9930.0,158.8642,158.8975,158.8392,158.8392,9930.0
2017-12-27 12:50:00,190.59,190.67,190.57,190.67,14197.0,158.8142,158.8808,158.7975,158.8808,14197.0
2017-12-27 12:55:00,190.67,190.82,190.66,190.76,20645.0,158.8808,159.0058,158.8725,158.9558,20645.0
2017-12-27 13:00:00,190.76,190.81,190.71,190.76,15035.0,158.9558,158.9975,158.9142,158.9558,15035.0
2017-12-27 13:05:00,190.76,190.92,190.76,190.88,11474.0,158.9558,159.0891,158.9558,159.0558,11474.0
2017-12-27 13:10:00,190.88,190.95,190.85,190.87,8757.0,159.0558,159.1141,159.0308,159.0475,8757.0
2017-12-27 13:15:00,190.87,190.96,190.87,190.96,7422.0,159.0475,159.1225,159.0475,159.1225,7422.0
2017-12-27 13:20:00,190.95,190.96,190.86,190.92,20245.0,159.1141,159.1225,159.0391,159.0891,20245.0
2017-12-27 13:25:00,190.92,190.92,190.83,190.84,10288.0,159.0891,159.0891,159.0141,159.0225,10288.0
2017-12-27 13:30:00,190.83,190.88,190.8,190.82,10365.0,159.0141,159.0558,158.9891,159.0058,10365.0
2017-12-27 13:35:00,190.81,190.81,190.73,190.76,14331.0,158.9975,158.9975,158.9308,158.9558,14331.0
2017-12-27 13:40:00,190.75,190.85,190.75,190.85,10632.0,158.9475,159.0308,158.9475,159.0308,10632.0
2017-12-27 13:45:00,190.82,190.85,190.78,190.82,12033.0,159.0058,159.0308,158.9725,159.0058,12033.0
2017-12-27 13:50:00,190.83,190.84,190.71,190.72,21053.0,159.0141,159.0225,158.9142,158.9225,21053.0
2017-12-27 13:55:00,190.73,190.77,190.65,190.65,27221.0,158.9308,158.9642,158.8642,158.8642,27221.0
2017-12-27 14:00:00,190.66,190.66,190.52,190.53,19107.0,158.8725,158.8725,158.7558,158.7642,19107.0
2017-12-27 14:05:00,190.53,190.55,190.35,190.41,27391.0,158.7642,158.7808,158.6142,158.6642,27391.0
2017-12-27 14:10:00,190.41,190.46,190.38,190.46,14576.0,158.6642,158.7058,158.6392,158.7058,14576.0
2017-12-27 14:15:00,190.46,190.57,190.45,190.56,14821.0,158.7058,158.7975,158.6975,158.7892,14821.0
2017-12-27 14:20:00,190.56,190.6,190.53,190.56,19915.0,158.7892,158.8225,158.7642,158.7892,19915.0
2017-12-27 14:25:00,190.56,190.7,190.56,190.69,15112.0,158.7892,158.9058,158.7892,158.8975,15112.0
2017-12-27 14:30:00,190.7,190.72,190.62,190.62,15820.0,158.9058,158.9225,158.8392,158.8392,15820.0
2017-12-27 14:35:00,190.64,190.74,190.62,190.71,14393.0,158.8558,158.9392,158.8392,158.9142,14393.0
2017-12-27 14:40:00,190.73,190.79,190.71,190.78,24723.0,158.9308,158.9808,158.9142,158.9725,24723.0
2017-12-27 14:45:00,190.78,190.82,190.75,190.81,20359.0,158.9725,159.0058,158.9475,158.9975,20359.0
2017-12-27 14:50:00,190.8,190.84,190.79,190.84,35103.0,158.9891,159.0225,158.9808,159.0225,35103.0
2017-12-27 14:55:00,190.85,190.93,190.82,190.89,28239.0,159.0308,159.0975,159.0058,159.0641,28239.0
2017-12-27 15:00:00,190.89,190.89,190.75,190.75,32606.0,159.0641,159.0641,158.9475,158.9475,32606.0
2017-12-27 15:05:00,190.75,190.79,190.72,190.72,24862.0,158.9475,158.9808,158.9225,158.9225,24862.0
2017-12-27 15:10:00,190.73,190.76,190.69,190.69,21920.0,158.9308,158.9558,158.8975,158.8975,21920.0
2017-12-27 15:15:00,190.7,190.72,190.63,190.63,25426.0,158.9058,158.9225,158.8475,158.8475,25426.0
2017-12-27 15:20:00,190.62,190.63,190.48,190.5,26685.0,158.8392,158.8475,158.7225,158.7392,26685.0
2017-12-27 15:25:00,190.5,190.51,190.45,190.5,19010.0,158.7392,158.7475,158.6975,158.7392,19010.0
2017-12-27 15:30:00,190.51,190.51,190.43,190.44,41879.0,158.7475,158.7475,158.6808,158.6892,41879.0
2017-12-27 15:35:00,190.44,190.44,190.23,190.23,63059.0,158.6892,158.6892,158.5142,158.5142,63059.0
2017-12-27 15:40:00,190.23,190.27,190.23,190.25,44640.0,158.5142,158.5475,158.5142,158.5308,44640.0
2017-12-27 15:45:00,190.24,190.33,190.23,190.27,42556.0,158.5225,158.5975,158.5142,158.5475,42556.0
2017-12-27 15:50:00,190.28,190.31,190.18,190.19,94416.0,158.5558,158.5808,158.4725,158.4809,94416.0
2017-12-27 15:55:00,190.19,190.26,190.11,190.15,258748.0,158.4809,158.5392,158.4142,158.4475,258748.0
2017-12-28 09:30:00,190.91,190.98,190.35,190.52,84767.0,159.0808,159.1391,158.6142,158.7558,84767.0
2017-12-28 09:35:00,190.57,190.72,190.25,190.28,40161.0,158.7975,158.9225,158.5308,158.5558,40161.0
2017-12-28 09:40:00,190.26,190.31,190.0,190.06,45767.0,158.5392,158.5808,158.3225,158.3725,45767.0
2017-12-28 09:45:00,190.06,190.12,189.82,190.02,43816.0,158.3725,158.4225,158.1725,158.3392,43816.0
2017-12-28 09:50:00,190.0,190.29,189.97,190.15,61092.0,158.3225,158.5642,158.2975,158.4475,61092.0
2017-12-28 09:55:00,190.15,190.2,189.89,190.1,32428.0,158.4475,158.4892,158.2309,158.4059,32428.0
2017-12-28 10:00:00,190.16,190.24,190.02,190.11,49371.0,158.4559,158.5225,158.3392,158.4142,49371.0
2017-12-28 10:05:00,190.12,190.21,190.11,190.18,47016.0,158.4225,158.4975,158.4142,158.4725,47016.0
2017-12-28 10:10:00,190.17,190.28,190.14,190.22,34623.0,158.4642,158.5558,158.4392,158.5058,34623.0
2017-12-28 10:15:00,190.22,190.26,190.19,190.22,35697.0,158.5058,158.5392,158.4809,158.5058,35697.0
2017-12-28 10:20:00,190.22,190.49,190.22,190.45,72147.0,158.5058,158.7308,158.5058,158.6975,72147.0
2017-12-28 10:25:00,190.47,190.56,190.35,190.38,29558.0,158.7142,158.7892,158.6142,158.6392,29558.0
2017-12-28 10:30:00,190.38,190.4,190.28,190.33,38880.0,158.6392,158.6558,158.5558,158.5975,38880.0
2017-12-28 10:35:00,190.32,190.32,190.15,190.16,40472.0,158.5892,158.5892,158.4475,158.4559,40472.0
2017-12-28 10:40:00,190.16,190.28,190.13,190.27,27063.0,158.4559,158.5558,158.4309,158.5475,27063.0
2017-12-28 10:45:00,190.27,190.47,190.27,190.3,37112.0,158.5475,158.7142,158.5475,158.5725,37112.0
2017-12-28 10:50:00,190.28,190.36,190.26,190.27,31619.0,158.5558,158.6225,158.5392,158.5475,31619.0
2017-12-28 10:55:00,190.29,190.46,190.29,190.39,26203.0,158.5642,158.7058,158.5642,158.6475,26203.0
2017-12-28 11:00:00,190.4,190.43,190.26,190.27,17759.0,158.6558,158.6808,158.5392,158.5475,17759.0
2017-12-28 11:05:00,190.27,190.32,190.22,190.24,21921.0,158.5475,158.5892,158.5058,158.5225,21921.0
2017-12-28 11:10:00,190.23,190.28,190.18,190.18,18606.0,158.5142,158.5558,158.4725,158.4725,18606.0
2017-12-28 11:15:00,190.18,190.3,190.12,190.28,29314.0,158.4725,158.5725,158.4225,158.5558,29314.0
2017-12-28 11:20:00,190.28,190.32,190.26,190.3,20532.0,158.5558,158.5892,158.5392,158.5725,20532.0
2017-12-28 11:25:00,190.3,190.32,190.15,190.19,24283.0,158.5725,158.5892,158.4475,158.4809,24283.0
2017-12-28 11:30:00,190.21,190.3,190.2,190.21,16538.0,158.4975,158.5725,158.4892,158.4975,16538.0
2017-12-28 11:35:00,190.21,190.28,190.21,190.27,20603.0,158.4975,158.5558,158.4975,158.5475,20603.0
2017-12-28 11:40:00,190.28,190.36,190.26,190.32,32591.0,158.5558,158.6225,158.5392,158.5892,32591.0
2017-12-28 11:45:00,190.29,190.31,190.25,190.3,8490.0,158.5642,158.5808,158.5308,158.5725,8490.0
2017-12-28 11:50:00,190.3,190.36,190.28,190.3,13264.0,158.5725,158.6225,158.5558,158.5725,13264.0
2017-12-28 11:55:00,190.31,190.34,190.29,190.31,10081.0,158.5808,158.6058,158.5642,158.5808,10081.0
2017-12-28 12:00:00,190.3,190.32,190.25,190.29,11973.0,158.5725,158.5892,158.5308,158.5642,11973.0
2017-12-28 12:05:00,190.28,190.31,190.22,190.27,15147.0,158.5558,158.5808,158.5058,158.5475,15147.0
2017-12-28 12:10:00,190.25,190.3,190.22,190.22,11212.0,158.5308,158.5725,158.5058,158.5058,11212.0
2017-12-28 12:15:00,190.22,190.26,190.12,190.12,10049.0,158.5058,158.5392,158.4225,158.4225,10049.0
2017-12-28 12:20:00,190.12,190.14,189.92,189.92,25465.0,158.4225,158.4392,158.2559,158.2559,25465.0
2017-12-28 12:25:00,189.95,189.95,189.91,189.93,8433.0,158.2809,158.2809,158.2475,158.2642,8433.0
2017-12-28 12:30:00,189.92,189.92,189.84,189.88,15530.0,158.2559,158.2559,158.1892,158.2225,15530.0
2017-12-28 12:35:00,189.91,190.02,189.9,189.97,20027.0,158.2475,158.3392,158.2392,158.2975,20027.0
2017-12-28 12:40:00,189.97,189.98,189.94,189.96,10133.0,158.2975,158.3059,158.2725,158.2892,10133.0
2017-12-28 12:45:00,189.97,190.04,189.97,190.04,18156.0,158.2975,158.3559,158.2975,158.3559,18156.0
2017-12-28 12:50:00,190.03,190.06,189.95,190.02,14367.0,158.3475,158.3725,158.2809,158.3392,14367.0
2017-12-28 12:55:00,190.02,190.06,190.0,190.05,16229.0,158.3392,158.3725,158.3225,158.3642,16229.0
2017-12-28 13:00:00,190.05,190.05,189.99,190.02,12057.0,158.3642,158.3642,158.3142,158.3392,12057.0
2017-12-28 13:05:00,190.01,190.02,189.95,189.98,20772.0,158.3309,158.3392,158.2809,158.3059,20772.0
2017-12-28 13:10:00,189.99,190.0,189.93,189.98,13282.0,158.3142,158.3225,158.2642,158.3059,13282.0
2017-12-28 13:15:00,189.97,189.98,189.94,189.98,11928.0,158.2975,158.3059,158.2725,158.3059,11928.0
2017-12-28 13:20:00,189.97,189.98,189.82,189.82,14248.0,158.2975,158.3059,158.1725,158.1725,14248.0
2017-12-28 13:25:00,189.82,189.87,189.81,189.82,15824.0,158.1725,158.2142,158.1642,158.1725,15824.0
2017-12-28 13:30:00,189.84,189.94,189.83,189.9,14268.0,158.1892,158.2725,158.1809,158.2392,14268.0
2017-12-28 13:35:00,189.9,189.9,189.84,189.88,12502.0,158.2392,158.2392,158.1892,158.2225,12502.0
2017-12-28 13:40:00,189.87,189.97,189.87,189.96,14196.0,158.2142,158.2975,158.2142,158.2892,14196.0
2017-12-28 13:45:00,189.97,189.97,189.87,189.9,16250.0,158.2975,158.2975,158.2142,158.2392,16250.0
2017-12-28 13:50:00,189.89,189.94,189.82,189.83,14879.0,158.2309,158.2725,158.1725,158.1809,14879.0
2017-12-28 13:55:00,189.83,189.83,189.73,189.75,19836.0,158.1809,158.1809,158.0975,158.1142,19836.0
2017-12-28 14:00:00,189.74,189.75,189.66,189.72,17510.0,158.1059,158.1142,158.0392,158.0892,17510.0
2017-12-28 14:05:00,189.74,189.83,189.64,189.81,106250.0,158.1059,158.1809,158.0225,158.1642,106250.0
2017-12-28 14:10:00,189.8,189.82,189.71,189.75,23413.0,158.1559,158.1725,158.0809,158.1142,23413.0
2017-12-28 14:15:00,189.74,189.82,189.67,189.81,26236.0,158.1059,158.1725,158.0475,158.1642,26236.0
2017-12-28 14:20:00,189.82,189.88,189.8,189.84,17205.0,158.1725,158.2225,158.1559,158.1892,17205.0
2017-12-28 14:25:00,189.84,189.84,189.77,189.77,15049.0,158.1892,158.1892,158.1309,158.1309,15049.0
2017-12-28 14:30:00,189.77,189.86,189.75,189.8,30742.0,158.1309,158.2059,158.1142,158.1559,30742.0
2017-12-28 14:35:00,189.79,189.84,189.73,189.82,18221.0,158.1475,158.1892,158.0975,158.1725,18221.0
2017-12-28 14:40:00,189.84,189.86,189.81,189.84,10743.0,158.1892,158.2059,158.1642,158.1892,10743.0
2017-12-28 14:45:00,189.84,190.02,189.84,190.01,30329.0,158.1892,158.3392,158.1892,158.3309,30329.0
2017-12-28 14:50:00,190.01,190.04,189.96,189.96,20222.0,158.3309,158.3559,158.2892,158.2892,20222.0
2017-12-28 14:55:00,189.98,190.02,189.96,189.99,27407.0,158.3059,158.3392,158.2892,158.3142,27407.0
2017-12-28 15:00:00,189.99,190.02,189.92,189.92,21085.0,158.3142,158.3392,158.2559,158.2559,21085.0
2017-12-28 15:05:00,189.92,190.07,189.91,190.06,26282.0,158.2559,158.3809,158.2475,158.3725,26282.0
2017-12-28 15:10:00,190.06,190.07,190.0,190.06,23419.0,158.3725,158.3809,158.3225,158.3725,23419.0
2017-12-28 15:15:00,190.05,190.05,189.98,190.0,18586.0,158.3642,158.3642,158.3059,158.3225,18586.0
2017-12-28 15:20:00,190.01,190.02,189.99,190.01,22540.0,158.3309,158.3392,158.3142,158.3309,22540.0
2017-12-28 15:25:00,190.0,190.01,189.9,189.91,31667.0,158.3225,158.3309,158.2392,158.2475,31667.0
2017-12-28 15:30:00,189.91,189.92,189.78,189.79,40491.0,158.2475,158.2559,158.1392,158.1475,40491.0
2017-12-28 15:35:00,189.79,189.86,189.75,189.82,53854.0,158.1475,158.2059,158.1142,158.1725,53854.0
2017-12-28 15:40:00,189.81,189.82,189.68,189.73,49161.0,158.1642,158.1725,158.0559,158.0975,49161.0
2017-12-28 15:45:00,189.73,189.75,189.66,189.67,47241.0,158.0975,158.1142,158.0392,158.0475,47241.0
2017-12-28 15:50:00,189.68,189.75,189.68,189.73,77715.0,158.0559,158.1142,158.0559,158.0975,77715.0
2017-12-28 15:55:00,189.73,189.85,189.65,189.73,202883.0,158.0975,158.1975,158.0309,158.0975,202883.0
2017-12-29 09:30:00,190.74,190.74,189.88,190.02,87975.0,158.9392,158.9392,158.2225,158.3392,87975.0
2017-12-29 09:35:00,190.02,190.23,189.97,190.16,40959.0,158.3392,158.5142,158.2975,158.4559,40959.0
2017-12-29 09:40:00,190.14,190.48,190.14,190.31,38441.0,158.4392,158.7225,158.4392,158.5808,38441.0
2017-12-29 09:45:00,190.34,190.54,190.26,190.47,41566.0,158.6058,158.7725,158.5392,158.7142,41566.0
2017-12-29 09:50:00,190.43,190.45,190.24,190.31,43904.0,158.6808,158.6975,158.5225,158.5808,43904.0
2017-12-29 09:55:00,190.3,190.33,190.17,190.33,261746.0,158.5725,158.5975,158.4642,158.5975,261746.0
2017-12-29 10:00:00,190.32,190.5,190.22,190.5,77503.0,158.5892,158.7392,158.5058,158.7392,77503.0
2017-12-29 10:05:00,190.48,190.55,190.41,190.49,36061.0,158.7225,158.7808,158.6642,158.7308,36061.0
2017-12-29 10:10:00,190.49,190.66,190.47,190.59,33508.0,158.7308,158.8725,158.7142,158.8142,33508.0
2017-12-29 10:15:00,190.58,190.59,190.35,190.46,30853.0,158.8058,158.8142,158.6142,158.7058,30853.0
2017-12-29 10:20:00,190.44,190.65,190.4,190.59,30619.0,158.6892,158.8642,158.6558,158.8142,30619.0
2017-12-29 10:25:00,190.61,190.7,190.59,190.66,21271.0,158.8308,158.9058,158.8142,158.8725,21271.0
2017-12-29 10:30:00,190.65,190.65,190.56,190.61,27864.0,158.8642,158.8642,158.7892,158.8308,27864.0
2017-12-29 10:35:00,190.62,190.65,190.28,190.32,32131.0,158.8392,158.8642,158.5558,158.5892,32131.0
2017-12-29 10:40:00,190.33,190.51,190.26,190.49,30478.0,158.5975,158.7475,158.5392,158.7308,30478.0
2017-12-29 10:45:00,190.48,190.48,190.25,190.29,21383.0,158.7225,158.7225,158.5308,158.5642,21383.0
2017-12-29 10:50:00,190.3,190.35,190.18,190.19,40711.0,158.5725,158.6142,158.4725,158.4809,40711.0
2017-12-29 10:55:00,190.2,190.35,190.2,190.34,23959.0,158.4892,158.6142,158.4892,158.6058,23959.0
2017-12-29 11:00:00,190.34,190.36,190.12,190.2,22833.0,158.6058,158.6225,158.4225,158.4892,22833.0
2017-12-29 11:05:00,190.2,190.34,190.18,190.2,46442.0,158.4892,158.6058,158.4725,158.4892,46442.0
2017-12-29 11:10:00,190.2,190.23,190.1,190.2,31669.0,158.4892,158.5142,158.4059,158.4892,31669.0
2017-12-29 11:15:00,190.19,190.24,190.08,190.09,31683.0,158.4809,158.5225,158.3892,158.3975,31683.0
2017-12-29 11:20:00,190.1,190.16,189.95,190.11,55838.0,158.4059,158.4559,158.2809,158.4142,55838.0
2017-12-29 11:25:00,190.14,190.2,190.05,190.16,23288.0,158.4392,158.4892,158.3642,158.4559,23288.0
2017-12-29 11:30:00,190.17,190.22,190.08,190.13,45654.0,158.4642,158.5058,158.3892,158.4309,45654.0
2017-12-29 11:35:00,190.13,190.13,189.99,190.03,26704.0,158.4309,158.4309,158.3142,158.3475,26704.0
2017-12-29 11:40:00,190.04,190.11,189.98,190.11,37509.0,158.3559,158.4142,158.3059,158.4142,37509.0
2017-12-29 11:45:00,190.15,190.39,190.13,190.37,14713.0,158.4475,158.6475,158.4309,158.6308,14713.0
2017-12-29 11:50:00,190.4,190.47,190.33,190.33,15416.0,158.6558,158.7142,158.5975,158.5975,15416.0
2017-12-29 11:55:00,190.34,190.34,190.18,190.25,19724.0,158.6058,158.6058,158.4725,158.5308,19724.0
2017-12-29 12:00:00,190.24,190.32,190.23,190.3,11442.0,158.5225,158.5892,158.5142,158.5725,11442.0
2017-12-29 12:05:00,190.31,190.32,190.27,190.3,21028.0,158.5808,158.5892,158.5475,158.5725,21028.0
2017-12-29 12:10:00,190.31,190.35,190.25,190.25,29845.0,158.5808,158.6142,158.5308,158.5308,29845.0
2017-12-29 12:15:00,190.25,190.3,190.22,190.28,14991.0,158.5308,158.5725,158.5058,158.5558,14991.0
2017-12-29 12:20:00,190.27,190.27,190.21,190.25,19952.0,158.5475,158.5475,158.4975,158.5308,19952.0
2017-12-29 12:25:00,190.25,190.27,190.2,190.23,15492.0,158.5308,158.5475,158.4892,158.5142,15492.0
2017-12-29 12:30:00,190.22,190.29,190.2,190.24,16349.0,158.5058,158.5642,158.4892,158.5225,16349.0
2017-12-29 12:35:00,190.25,190.42,190.25,190.41,12404.0,158.5308,158.6725,158.5308,158.6642,12404.0
2017-12-29 12:40:00,190.42,190.46,190.36,190.46,26438.0,158.6725,158.7058,158.6225,158.7058,26438.0
2017-12-29 12:45:00,190.46,190.49,190.39,190.4,13891.0,158.7058,158.7308,158.6475,158.6558,13891.0
2017-12-29 12:50:00,190.39,190.48,190.39,190.46,15145.0,158.6475,158.7225,158.6475,158.7058,15145.0
2017-12-29 12:55:00,190.47,190.5,190.42,190.46,16307.0,158.7142,158.7392,158.6725,158.7058,16307.0
2017-12-29 13:00:00,190.48,190.48,190.36,190.39,8251.0,158.7225,158.7225,158.6225,158.6475,8251.0
2017-12-29 13:05:00,190.4,190.43,190.35,190.4,17058.0,158.6558,158.6808,158.6142,158.6558,17058.0
2017-12-29 13:10:00,190.4,190.41,190.35,190.36,11216.0,158.6558,158.6642,158.6142,158.6225,11216.0
2017-12-29 13:15:00,190.36,190.37,190.3,190.37,16794.0,158.6225,158.6308,158.5725,158.6308,16794.0
2017-12-29 13:20:00,190.36,190.45,190.35,190.45,9946.0,158.6225,158.6975,158.6142,158.6975,9946.0
2017-12-29 13:25:00,190.45,190.47,190.4,190.41,13257.0,158.6975,158.7142,158.6558,158.6642,13257.0
2017-12-29 13:30:00,190.41,190.41,190.36,190.36,17953.0,158.6642,158.6642,158.6225,158.6225,17953.0
2017-12-29 13:35:00,190.35,190.41,190.35,190.39,13472.0,158.6142,158.6642,158.6142,158.6475,13472.0
2017-12-29 13:40:00,190.39,190.4,190.36,190.37,20611.0,158.6475,158.6558,158.6225,158.6308,20611.0
2017-12-29 13:45:00,190.37,190.47,190.36,190.47,23804.0,158.6308,158.7142,158.6225,158.7142,23804.0
2017-12-29 13:50:00,190.45,190.46,190.23,190.23,18601.0,158.6975,158.7058,158.5142,158.5142,18601.0
2017-12-29 13:55:00,190.25,190.28,190.16,190.27,32966.0,158.5308,158.5558,158.4559,158.5475,32966.0
2017-12-29 14:00:00,190.28,190.45,190.28,190.33,31093.0,158.5558,158.6975,158.5558,158.5975,31093.0
2017-12-29 14:05:00,190.34,190.4,190.32,190.34,18534.0,158.6058,158.6558,158.5892,158.6058,18534.0
2017-12-29 14:10:00,190.34,190.44,190.3,190.44,25934.0,158.6058,158.6892,158.5725,158.6892,25934.0
2017-12-29 14:15:00,190.44,190.44,190.35,190.4,16462.0,158.6892,158.6892,158.6142,158.6558,16462.0
2017-12-29 14:20:00,190.4,190.4,190.29,190.37,19393.0,158.6558,158.6558,158.5642,158.6308,19393.0
2017-12-29 14:25:00,190.36,190.36,190.27,190.3,24712.0,158.6225,158.6225,158.5475,158.5725,24712.0
2017-12-29 14:30:00,190.3,190.34,190.23,190.23,17313.0,158.5725,158.6058,158.5142,158.5142,17313.0
2017-12-29 14:35:00,190.22,190.27,190.21,190.23,12149.0,158.5058,158.5475,158.4975,158.5142,12149.0
2017-12-29 14:40:00,190.24,190.44,190.23,190.39,19375.0,158.5225,158.6892,158.5142,158.6475,19375.0
2017-12-29 14:45:00,190.38,190.46,190.37,190.46,14588.0,158.6392,158.7058,158.6308,158.7058,14588.0
2017-12-29 14:50:00,190.44,190.5,190.42,190.5,34157.0,158.6892,158.7392,158.6725,158.7392,34157.0
2017-12-29 14:55:00,190.51,190.52,190.4,190.47,34438.0,158.7475,158.7558,158.6558,158.7142,34438.0
2017-12-29 15:00:00,190.46,190.47,190.31,190.38,28829.0,158.7058,158.7142,158.5808,158.6392,28829.0
2017-12-29 15:05:00,190.38,190.41,190.32,190.37,21831.0,158.6392,158.6642,158.5892,158.6308,21831.0
2017-12-29 15:10:00,190.37,190.51,190.34,190.51,33357.0,158.6308,158.7475,158.6058,158.7475,33357.0
2017-12-29 15:15:00,190.51,190.51,190.43,190.46,28997.0,158.7475,158.7475,158.6808,158.7058,28997.0
2017-12-29 15:20:00,190.45,190.63,190.45,190.55,46732.0,158.6975,158.8475,158.6975,158.7808,46732.0
2017-12-29 15:25:00,190.55,190.55,190.41,190.45,42341.0,158.7808,158.7808,158.6642,158.6975,42341.0
2017-12-29 15:30:00,190.45,190.47,190.28,190.33,33791.0,158.6975,158.7142,158.5558,158.5975,33791.0
2017-12-29 15:35:00,190.34,190.37,190.22,190.22,31595.0,158.6058,158.6308,158.5058,158.5058,31595.0
2017-12-29 15:40:00,190.21,190.27,190.05,190.11,42334.0,158.4975,158.5475,158.3642,158.4142,42334.0
2017-12-29 15:45:00,190.11,190.26,190.05,190.18,37490.0,158.4142,158.5392,158.3642,158.4725,37490.0
2017-12-29 15:50:00,190.16,190.18,189.94,189.94,72042.0,158.4559,158.4725,158.2725,158.2725,72042.0
2017-12-29 15:55:00,189.97,189.99,189.59,189.73,311147.0,158.2975,158.3142,157.9809,158.0975,311147.0
2018-01-02 09:30:00,190.21,190.48,189.83,190.31,136958.0,158.4975,158.7225,158.1809,158.5808,136958.0
2018-01-02 09:35:00,190.32,190.72,190.01,190.62,59065.0,158.5892,158.9225,158.3309,158.8392,59065.0
2018-01-02 09:40:00,190.69,190.71,190.28,190.43,36853.0,158.8975,158.9142,158.5558,158.6808,36853.0
2018-01-02 09:45:00,190.47,190.5,190.17,190.42,39517.0,158.7142,158.7392,158.4642,158.6725,39517.0
2018-01-02 09:50:00,190.37,190.5,190.21,190.28,27461.0,158.6308,158.7392,158.4975,158.5558,27461.0
2018-01-02 09:55:00,190.29,190.47,190.07,190.43,42461.0,158.5642,158.7142,158.3809,158.6808,42461.0
2018-01-02 10:00:00,190.48,190.72,190.26,190.28,61965.0,158.7225,158.9225,158.5392,158.5558,61965.0
2018-01-02 10:05:00,190.24,190.58,190.2,190.5,41114.0,158.5225,158.8058,158.4892,158.7392,41114.0
2018-01-02 10:10:00,190.46,190.46,190.16,190.16,36570.0,158.7058,158.7058,158.4559,158.4559,36570.0
2018-01-02 10:15:00,190.22,190.37,190.19,190.28,27802.0,158.5058,158.6308,158.4809,158.5558,27802.0
2018-01-02 10:20:00,190.28,190.46,190.23,190.4,40700.0,158.5558,158.7058,158.5142,158.6558,40700.0
2018-01-02 10:25:00,190.37,190.5,190.27,190.47,25120.0,158.6308,158.7392,158.5475,158.7142,25120.0
2018-01-02 10:30:00,190.48,190.5,190.31,190.43,29722.0,158.7225,158.7392,158.5808,158.6808,29722.0
2018-01-02 10:35:00,190.46,190.5,190.05,190.11,40267.0,158.7058,158.7392,158.3642,158.4142,40267.0
2018-01-02 10:40:00,190.12,190.13,189.93,190.04,30666.0,158.4225,158.4309,158.2642,158.3559,30666.0
2018-01-02 10:45:00,190.06,190.14,189.98,190.06,21840.0,158.3725,158.4392,158.3059,158.3725,21840.0
2018-01-02 10:50:00,190.08,190.21,190.08,190.18,34237.0,158.3892,158.4975,158.3892,158.4725,34237.0
2018-01-02 10:55:00,190.19,190.19,190.12,190.16,22762.0,158.4809,158.4809,158.4225,158.4559,22762.0
2018-01-02 11:00:00,190.16,190.26,190.06,190.07,44270.0,158.4559,158.5392,158.3725,158.3809,44270.0
2018-01-02 11:05:00,190.09,190.15,190.04,190.13,20305.0,158.3975,158.4475,158.3559,158.4309,20305.0
2018-01-02 11:10:00,190.12,190.22,190.1,190.17,22005.0,158.4225,158.5058,158.4059,158.4642,22005.0
2018-01-02 11:15:00,190.17,190.23,190.13,190.15,38384.0,158.4642,158.5142,158.4309,158.4475,38384.0
2018-01-02 11:20:00,190.13,190.13,189.95,190.05,23515.0,158.4309,158.4309,158.2809,158.3642,23515.0
2018-01-02 11:25:00,190.03,190.08,189.91,189.94,19634.0,158.3475,158.3892,158.2475,158.2725,19634.0
2018-01-02 11:30:00,189.91,189.99,189.83,189.86,24631.0,158.2475,158.3142,158.1809,158.2059,24631.0
2018-01-02 11:35:00,189.84,189.88,189.62,189.67,30548.0,158.1892,158.2225,158.0059,158.0475,30548.0
2018-01-02 11:40:00,189.68,189.71,189.53,189.6,38621.0,158.0559,158.0809,157.9309,157.9892,38621.0
2018-01-02 11:45:00,189.6,189.7,189.57,189.62,28992.0,157.9892,158.0725,157.9642,158.0059,28992.0
2018-01-02 11:50:00,189.58,189.59,189.52,189.55,23106.0,157.9726,157.9809,157.9226,157.9476,23106.0
2018-01-02 11:55:00,189.56,189.7,189.56,189.66,28367.0,157.9559,158.0725,157.9559,158.0392,28367.0
2018-01-02 12:00:00,189.68,189.8,189.64,189.8,28480.0,158.0559,158.1559,158.0225,158.1559,28480.0
2018-01-02 12:05:00,189.82,189.86,189.69,189.71,22745.0,158.1725,158.2059,158.0642,158.0809,22745.0
2018-01-02 12:10:00,189.68,189.7,189.52,189.64,22737.0,158.0559,158.0725,157.9226,158.0225,22737.0
2018-01-02 12:15:00,189.65,189.72,189.53,189.54,18804.0,158.0309,158.0892,157.9309,157.9392,18804.0
2018-01-02 12:20:00,189.53,189.58,189.44,189.45,30759.0,157.9309,157.9726,157.8559,157.8642,30759.0
2018-01-02 12:25:00,189.44,189.5,189.39,189.41,26004.0,157.8559,157.9059,157.8142,157.8309,26004.0
2018-01-02 12:30:00,189.43,189.49,189.37,189.37,26645.0,157.8476,157.8976,157.7976,157.7976,26645.0
2018-01-02 12:35:00,189.39,189.4,189.32,189.39,23551.0,157.8142,157.8226,157.7559,157.8142,23551.0
2018-01-02 12:40:00,189.37,189.37,189.15,189.17,33569.0,157.7976,157.7976,157.6142,157.6309,33569.0
2018-01-02 12:45:00,189.18,189.28,189.17,189.19,20424.0,157.6392,157.7226,157.6309,157.6476,20424.0
2018-01-02 12:50:00,189.21,189.28,189.16,189.24,23896.0,157.6642,157.7226,157.6226,157.6892,23896.0
2018-01-02 12:55:00,189.24,189.24,189.15,189.19,18097.0,157.6892,157.6892,157.6142,157.6476,18097.0
2018-01-02 13:00:00,189.18,189.36,189.16,189.36,23568.0,157.6392,157.7892,157.6226,157.7892,23568.0
2018-01-02 13:05:00,189.37,189.43,189.36,189.37,14213.0,157.7976,157.8476,157.7892,157.7976,14213.0
2018-01-02 13:10:00,189.37,189.44,189.36,189.42,22937.0,157.7976,157.8559,157.7892,157.8392,22937.0
2018-01-02 13:15:00,189.41,189.5,189.4,189.41,21704.0,157.8309,157.9059,157.8226,157.8309,21704.0
2018-01-02 13:20:00,189.43,189.43,189.3,189.3,32046.0,157.8476,157.8476,157.7392,157.7392,32046.0
2018-01-02 13:25:00,189.31,189.34,189.19,189.27,39041.0,157.7476,157.7726,157.6476,157.7142,39041.0
2018-01-02 13:30:00,189.26,189.28,189.21,189.26,22779.0,157.7059,157.7226,157.6642,157.7059,22779.0
2018-01-02 13:35:00,189.25,189.27,189.14,189.14,25664.0,157.6976,157.7142,157.6059,157.6059,25664.0
2018-01-02 13:40:00,189.14,189.14,188.92,188.92,35301.0,157.6059,157.6059,157.4226,157.4226,35301.0
2018-01-02 13:45:00,188.93,188.93,188.65,188.66,49218.0,157.4309,157.4309,157.1976,157.2059,49218.0
2018-01-02 13:50:00,188.66,188.69,188.53,188.53,44287.0,157.2059,157.2309,157.0976,157.0976,44287.0
2018-01-02 13:55:00,188.57,188.62,188.49,188.52,40936.0,157.1309,157.1726,157.0643,157.0893,40936.0
2018-01-02 14:00:00,188.52,188.83,188.42,188.79,64977.0,157.0893,157.3476,157.006,157.3143,64977.0
2018-01-02 14:05:00,188.77,188.89,188.67,188.87,45167.0,157.2976,157.3976,157.2143,157.3809,45167.0
2018-01-02 14:10:00,188.85,188.95,188.78,188.78,39435.0,157.3643,157.4476,157.3059,157.3059,39435.0
2018-01-02 14:15:00,188.79,188.94,188.78,188.94,61893.0,157.3143,157.4393,157.3059,157.4393,61893.0
2018-01-02 14:20:00,188.94,189.12,188.94,189.04,53021.0,157.4393,157.5892,157.4393,157.5226,53021.0
2018-01-02 14:25:00,189.05,189.06,188.9,189.03,20517.0,157.5309,157.5392,157.4059,157.5142,20517.0
2018-01-02 14:30:00,189.03,189.1,188.96,188.97,27366.0,157.5142,157.5726,157.4559,157.4643,27366.0
2018-01-02 14:35:00,188.96,188.96,188.82,188.87,41934.0,157.4559,157.4559,157.3393,157.3809,41934.0
2018-01-02 14:40:00,188.89,188.9,188.84,188.9,33446.0,157.3976,157.4059,157.3559,157.4059,33446.0
2018-01-02 14:45:00,188.9,188.92,188.84,188.85,28409.0,157.4059,157.4226,157.3559,157.3643,28409.0
2018-01-02 14:50:00,188.85,188.91,188.84,188.86,28273.0,157.3643,157.4143,157.3559,157.3726,28273.0
2018-01-02 14:55:00,188.86,188.88,188.6,188.67,45924.0,157.3726,157.3893,157.1559,157.2143,45924.0
2018-01-02 15:00:00,188.67,188.68,188.48,188.5,30051.0,157.2143,157.2226,157.0559,157.0726,30051.0
2018-01-02 15:05:00,188.5,188.5,188.4,188.42,39086.0,157.0726,157.0726,156.9893,157.006,39086.0
2018-01-02 15:10:00,188.42,188.5,188.42,188.42,55150.0,157.006,157.0726,157.006,157.006,55150.0
2018-01-02 15:15:00,188.41,188.42,188.2,188.23,49249.0,156.9976,157.006,156.8226,156.8476,49249.0
2018-01-02 15:20:00,188.23,188.25,188.17,188.24,39374.0,156.8476,156.8643,156.7976,156.856,39374.0
2018-01-02 15:25:00,188.25,188.26,188.16,188.17,47659.0,156.8643,156.8726,156.7893,156.7976,47659.0
2018-01-02 15:30:00,188.18,188.19,188.05,188.15,52579.0,156.806,156.8143,156.6976,156.781,52579.0
2018-01-02 15:35:00,188.14,188.15,188.02,188.09,48381.0,156.7726,156.781,156.6726,156.731,48381.0
2018-01-02 15:40:00,188.09,188.25,188.08,188.25,53993.0,156.731,156.8643,156.7226,156.8643,53993.0
2018-01-02 15:45:00,188.25,188.25,188.12,188.25,77217.0,156.8643,156.8643,156.756,156.8643,77217.0
2018-01-02 15:50:00,188.25,188.37,188.23,188.25,84214.0,156.8643,156.9643,156.8476,156.8643,84214.0
2018-01-02 15:55:00,188.25,188.27,188.01,188.05,208484.0,156.8643,156.881,156.6643,156.6976,208484.0
2018-01-03 09:30:00,187.91,188.3,187.87,188.14,123717.0,156.581,156.906,156.5476,156.7726,123717.0
2018-01-03 09:35:00,188.14,188.18,187.81,188.06,85832.0,156.7726,156.806,156.4977,156.706,85832.0
2018-01-03 09:40:00,188.05,188.3,188.02,188.18,45273.0,156.6976,156.906,156.6726,156.806,45273.0
2018-01-03 09:45:00,188.18,188.52,188.18,188.35,55159.0,156.806,157.0893,156.806,156.9476,55159.0
2018-01-03 09:50:00,188.35,188.72,188.29,188.62,76938.0,156.9476,157.2559,156.8976,157.1726,76938.0
2018-01-03 09:55:00,188.62,188.68,188.35,188.41,43560.0,157.1726,157.2226,156.9476,156.9976,43560.0
2018-01-03 10:00:00,188.4,188.95,188.39,188.88,69443.0,156.9893,157.4476,156.981,157.3893,69443.0
2018-01-03 10:05:00,188.89,189.17,188.78,189.09,61531.0,157.3976,157.6309,157.3059,157.5642,61531.0
2018-01-03 10:10:00,189.07,189.1,188.52,188.72,48654.0,157.5476,157.5726,157.0893,157.2559,48654.0
2018-01-03 10:15:00,188.73,188.91,188.61,188.77,51920.0,157.2643,157.4143,157.1643,157.2976,51920.0
2018-01-03 10:20:00,188.76,188.9,188.59,188.84,41895.0,157.2893,157.4059,157.1476,157.3559,41895.0
2018-01-03 10:25:00,188.83,189.02,188.79,189.02,35527.0,157.3476,157.5059,157.3143,157.5059,35527.0
2018-01-03 10:30:00,189.02,189.12,189.01,189.07,38233.0,157.5059,157.5892,157.4976,157.5476,38233.0
2018-01-03 10:35:00,189.07,189.1,188.78,188.78,40291.0,157.5476,157.5726,157.3059,157.3059,40291.0
2018-01-03 10:40:00,188.8,188.83,188.64,188.69,37583.0,157.3226,157.3476,157.1893,157.2309,37583.0
2018-01-03 10:45:00,188.69,188.7,188.35,188.39,39719.0,157.2309,157.2393,156.9476,156.981,39719.0
2018-01-03 10:50:00,188.37,188.4,188.2,188.21,44867.0,156.9643,156.9893,156.8226,156.831,44867.0
2018-01-03 10:55:00,188.23,188.3,188.14,188.16,36413.0,156.8476,156.906,156.7726,156.7893,36413.0
2018-01-03 11:00:00,188.15,188.3,188.02,188.18,47285.0,156.781,156.906,156.6726,156.806,47285.0
2018-01-03 11:05:00,188.19,188.5,188.16,188.39,46244.0,156.8143,157.0726,156.7893,156.981,46244.0
2018-01-03 11:10:00,188.4,188.42,188.27,188.41,24643.0,156.9893,157.006,156.881,156.9976,24643.0
2018-01-03 11:15:00,188.39,188.48,188.27,188.45,61848.0,156.981,157.0559,156.881,157.0309,61848.0
2018-01-03 11:20:00,188.46,188.62,188.45,188.51,35655.0,157.0393,157.1726,157.0309,157.0809,35655.0
2018-01-03 11:25:00,188.48,188.49,188.36,188.45,42871.0,157.0559,157.0643,156.956,157.0309,42871.0
2018-01-03 11:30:00,188.45,188.54,188.42,188.48,19137.0,157.0309,157.1059,157.006,157.0559,19137.0
2018-01-03 11:35:00,188.49,188.58,188.45,188.52,26045.0,157.0643,157.1393,157.0309,157.0893,26045.0
2018-01-03 11:40:00,188.51,188.61,188.48,188.53,33268.0,157.0809,157.1643,157.0559,157.0976,33268.0
2018-01-03 11:45:00,188.52,188.65,188.42,188.56,47761.0,157.0893,157.1976,157.006,157.1226,47761.0
2018-01-03 11:50:00,188.55,188.58,188.46,188.48,17254.0,157.1143,157.1393,157.0393,157.0559,17254.0
2018-01-03 11:55:00,188.48,188.53,188.34,188.52,20255.0,157.0559,157.0976,156.9393,157.0893,20255.0
2018-01-03 12:00:00,188.53,188.67,188.52,188.6,21451.0,157.0976,157.2143,157.0893,157.1559,21451.0
2018-01-03 12:05:00,188.6,188.69,188.55,188.68,39407.0,157.1559,157.2309,157.1143,157.2226,39407.0
2018-01-03 12:10:00,188.66,188.7,188.63,188.68,23311.0,157.2059,157.2393,157.1809,157.2226,23311.0
2018-01-03 12:15:00,188.65,188.77,188.64,188.75,34440.0,157.1976,157.2976,157.1893,157.2809,34440.0
2018-01-03 12:20:00,188.76,188.83,188.67,188.83,18252.0,157.2893,157.3476,157.2143,157.3476,18252.0
2018-01-03 12:25:00,188.83,188.84,188.63,188.73,102988.0,157.3476,157.3559,157.1809,157.2643,102988.0
2018-01-03 12:30:00,188.72,188.86,188.71,188.79,22505.0,157.2559,157.3726,157.2476,157.3143,22505.0
2018-01-03 12:35:00,188.79,188.99,188.79,188.99,30925.0,157.3143,157.4809,157.3143,157.4809,30925.0
2018-01-03 12:40:00,188.99,189.08,188.95,189.07,39967.0,157.4809,157.5559,157.4476,157.5476,39967.0
2018-01-03 12:45:00,189.06,189.07,188.88,188.9,25861.0,157.5392,157.5476,157.3893,157.4059,25861.0
2018-01-03 12:50:00,188.9,189.06,188.88,189.03,26553.0,157.4059,157.5392,157.3893,157.5142,26553.0
2018-01-03 12:55:00,189.06,189.09,188.81,188.82,28938.0,157.5392,157.5642,157.3309,157.3393,28938.0
2018-01-03 13:00:00,188.83,188.93,188.83,188.89,24169.0,157.3476,157.4309,157.3476,157.3976,24169.0
2018-01-03 13:05:00,188.89,188.89,188.75,188.78,18140.0,157.3976,157.3976,157.2809,157.3059,18140.0
2018-01-03 13:10:00,188.79,188.94,188.78,188.79,21590.0,157.3143,157.4393,157.3059,157.3143,21590.0
2018-01-03 13:15:00,188.8,188.88,188.79,188.86,29604.0,157.3226,157.3893,157.3143,157.3726,29604.0
2018-01-03 13:20:00,188.87,188.87,188.73,188.75,19703.0,157.3809,157.3809,157.2643,157.2809,19703.0
2018-01-03 13:25:00,188.74,188.76,188.67,188.68,27369.0,157.2726,157.2893,157.2143,157.2226,27369.0
2018-01-03 13:30:00,188.68,188.69,188.57,188.58,26042.0,157.2226,157.2309,157.1309,157.1393,26042.0
2018-01-03 13:35:00,188.58,188.59,188.48,188.52,34515.0,157.1393,157.1476,157.0559,157.0893,34515.0
2018-01-03 13:40:00,188.52,188.6,188.5,188.58,26233.0,157.0893,157.1559,157.0726,157.1393,26233.0
2018-01-03 13:45:00,188.56,188.64,188.54,188.64,26183.0,157.1226,157.1893,157.1059,157.1893,26183.0
2018-01-03 13:50:00,188.64,188.64,188.54,188.55,25633.0,157.1893,157.1893,157.1059,157.1143,25633.0
2018-01-03 13:55:00,188.56,188.57,188.47,188.56,34730.0,157.1226,157.1309,157.0476,157.1226,34730.0
2018-01-03 14:00:00,188.56,188.57,188.47,188.53,26887.0,157.1226,157.1309,157.0476,157.0976,26887.0
2018-01-03 14:05:00,188.52,188.63,188.48,188.61,57737.0,157.0893,157.1809,157.0559,157.1643,57737.0
2018-01-03 14:10:00,188.61,188.74,188.59,188.59,44627.0,157.1643,157.2726,157.1476,157.1476,44627.0
2018-01-03 14:15:00,188.6,188.73,188.57,188.7,28864.0,157.1559,157.2643,157.1309,157.2393,28864.0
2018-01-03 14:20:00,188.68,188.69,188.54,188.62,30651.0,157.2226,157.2309,157.1059,157.1726,30651.0
2018-01-03 14:25:00,188.63,188.63,188.54,188.58,20712.0,157.1809,157.1809,157.1059,157.1393,20712.0
2018-01-03 14:30:00,188.58,188.61,188.48,188.5,39499.0,157.1393,157.1643,157.0559,157.0726,39499.0
2018-01-03 14:35:00,188.5,188.58,188.48,188.54,38370.0,157.0726,157.1393,157.0559,157.1059,38370.0
2018-01-03 14:40:00,188.54,188.59,188.51,188.55,32442.0,157.1059,157.1476,157.0809,157.1143,32442.0
2018-01-03 14:45:00,188.58,188.65,188.52,188.62,48201.0,157.1393,157.1976,157.0893,157.1726,48201.0
2018-01-03 14:50:00,188.62,188.71,188.58,188.65,39639.0,157.1726,157.2476,157.1393,157.1976,39639.0
2018-01-03 14:55:00,188.65,188.78,188.64,188.73,31157.0,157.1976,157.3059,157.1893,157.2643,31157.0
2018-01-03 15:00:00,188.73,188.73,188.63,188.64,24486.0,157.2643,157.2643,157.1809,157.1893,24486.0
2018-01-03 15:05:00,188.65,188.74,188.65,188.68,23371.0,157.1976,157.2726,157.1976,157.2226,23371.0
2018-01-03 15:10:00,188.68,188.77,188.64,188.68,30139.0,157.2226,157.2976,157.1893,157.2226,30139.0
2018-01-03 15:15:00,188.68,188.69,188.59,188.63,31552.0,157.2226,157.2309,157.1476,157.1809,31552.0
2018-01-03 15:20:00,188.62,188.7,188.57,188.61,43181.0,157.1726,157.2393,157.1309,157.1643,43181.0
2018-01-03 15:25:00,188.61,188.77,188.6,188.76,18450.0,157.1643,157.2976,157.1559,157.2893,18450.0
2018-01-03 15:30:00,188.76,188.95,188.76,188.92,33208.0,157.2893,157.4476,157.2893,157.4226,33208.0
2018-01-03 15:35:00,188.92,189.25,188.91,189.22,58441.0,157.4226,157.6976,157.4143,157.6726,58441.0
2018-01-03 15:40:00,189.22,189.24,189.12,189.16,45915.0,157.6726,157.6892,157.5892,157.6226,45915.0
2018-01-03 15:45:00,189.17,189.34,189.17,189.23,65203.0,157.6309,157.7726,157.6309,157.6809,65203.0
2018-01-03 15:50:00,189.23,189.36,189.17,189.33,81473.0,157.6809,157.7892,157.6309,157.7642,81473.0
2018-01-03 15:55:00,189.33,189.34,189.03,189.15,173395.0,157.7642,157.7726,157.5142,157.6142,173395.0
2018-01-04 09:30:00,189.87,190.27,189.33,189.64,142822.0,158.2142,158.5475,157.7642,158.0225,142822.0
2018-01-04 09:35:00,189.62,189.99,189.59,189.96,51410.0,158.0059,158.3142,157.9809,158.2892,51410.0
2018-01-04 09:40:00,189.99,190.14,189.9,189.97,44824.0,158.3142,158.4392,158.2392,158.2975,44824.0
2018-01-04 09:45:00,189.99,190.06,189.57,189.66,67248.0,158.3142,158.3725,157.9642,158.0392,67248.0
2018-01-04 09:50:00,189.63,189.8,189.45,189.56,48446.0,158.0142,158.1559,157.8642,157.9559,48446.0
2018-01-04 09:55:00,189.54,189.63,189.3,189.32,36592.0,157.9392,158.0142,157.7392,157.7559,36592.0
2018-01-04 10:00:00,189.35,189.36,189.12,189.33,55463.0,157.7809,157.7892,157.5892,157.7642,55463.0
2018-01-04 10:05:00,189.33,189.4,189.1,189.12,30483.0,157.7642,157.8226,157.5726,157.5892,30483.0
2018-01-04 10:10:00,189.12,189.17,188.95,189.04,45537.0,157.5892,157.6309,157.4476,157.5226,45537.0
2018-01-04 10:15:00,189.03,189.17,189.02,189.15,33887.0,157.5142,157.6309,157.5059,157.6142,33887.0
2018-01-04 10:20:00,189.14,189.24,189.07,189.13,48815.0,157.6059,157.6892,157.5476,157.5976,48815.0
2018-01-04 10:25:00,189.14,189.18,188.95,188.98,29856.0,157.6059,157.6392,157.4476,157.4726,29856.0
2018-01-04 10:30:00,188.99,188.99,188.62,188.8,56024.0,157.4809,157.4809,157.1726,157.3226,56024.0
2018-01-04 10:35:00,188.82,189.06,188.75,188.9,89172.0,157.3393,157.5392,157.2809,157.4059,89172.0
2018-01-04 10:40:00,188.92,188.95,188.5,188.5,44273.0,157.4226,157.4476,157.0726,157.0726,44273.0
2018-01-04 10:45:00,188.51,189.24,188.47,189.21,100434.0,157.0809,157.6892,157.0476,157.6642,100434.0
2018-01-04 10:50:00,189.24,189.71,189.24,189.52,77593.0,157.6892,158.0809,157.6892,157.9226,77593.0
2018-01-04 10:55:00,189.5,189.53,189.29,189.53,25220.0,157.9059,157.9309,157.7309,157.9309,25220.0
2018-01-04 11:00:00,189.53,189.64,189.33,189.52,51893.0,157.9309,158.0225,157.7642,157.9226,51893.0
2018-01-04 11:05:00,189.52,189.64,189.44,189.56,31849.0,157.9226,158.0225,157.8559,157.9559,31849.0
2018-01-04 11:10:00,189.57,189.63,189.48,189.53,20182.0,157.9642,158.0142,157.8892,157.9309,20182.0
2018-01-04 11:15:00,189.51,189.51,189.33,189.46,29216.0,157.9142,157.9142,157.7642,157.8726,29216.0
2018-01-04 11:20:00,189.45,189.53,189.39,189.4,32391.0,157.8642,157.9309,157.8142,157.8226,32391.0
2018-01-04 11:25:00,189.4,189.56,189.36,189.49,21342.0,157.8226,157.9559,157.7892,157.8976,21342.0
2018-01-04 11:30:00,189.49,189.54,189.4,189.47,22363.0,157.8976,157.9392,157.8226,157.8809,22363.0
2018-01-04 11:35:00,189.45,189.47,189.15,189.16,21609.0,157.8642,157.8809,157.6142,157.6226,21609.0
2018-01-04 11:40:00,189.16,189.25,189.1,189.12,28149.0,157.6226,157.6976,157.5726,157.5892,28149.0
2018-01-04 11:45:00,189.12,189.2,189.07,189.16,22186.0,157.5892,157.6559,157.5476,157.6226,22186.0
2018-01-04 11:50:00,189.16,189.16,189.04,189.11,26490.0,157.6226,157.6226,157.5226,157.5809,26490.0
2018-01-04 11:55:00,189.1,189.15,189.04,189.13,18553.0,157.5726,157.6142,157.5226,157.5976,18553.0
2018-01-04 12:00:00,189.15,189.15,189.06,189.06,23499.0,157.6142,157.6142,157.5392,157.5392,23499.0
2018-01-04 12:05:00,189.07,189.15,189.06,189.11,16518.0,157.5476,157.6142,157.5392,157.5809,16518.0
2018-01-04 12:10:00,189.1,189.16,189.02,189.16,24879.0,157.5726,157.6226,157.5059,157.6226,24879.0
2018-01-04 12:15:00,189.15,189.2,189.14,189.18,15111.0,157.6142,157.6559,157.6059,157.6392,15111.0
2018-01-04 12:20:00,189.18,189.27,189.18,189.23,18740.0,157.6392,157.7142,157.6392,157.6809,18740.0
2018-01-04 12:25:00,189.23,189.29,189.19,189.29,17597.0,157.6809,157.7309,157.6476,157.7309,17597.0
2018-01-04 12:30:00,189.29,189.37,189.25,189.3,21518.0,157.7309,157.7976,157.6976,157.7392,21518.0
2018-01-04 12:35:00,189.3,189.39,189.27,189.39,21354.0,157.7392,157.8142,157.7142,157.8142,21354.0
2018-01-04 12:40:00,189.39,189.51,189.37,189.51,17722.0,157.8142,157.9142,157.7976,157.9142,17722.0
2018-01-04 12:45:00,189.49,189.55,189.46,189.53,20496.0,157.8976,157.9476,157.8726,157.9309,20496.0
2018-01-04 12:50:00,189.53,189.54,189.49,189.52,14157.0,157.9309,157.9392,157.8976,157.9226,14157.0
2018-01-04 12:55:00,189.51,189.54,189.5,189.52,19288.0,157.9142,157.9392,157.9059,157.9226,19288.0
2018-01-04 13:00:00,189.52,189.55,189.51,189.53,20795.0,157.9226,157.9476,157.9142,157.9309,20795.0
2018-01-04 13:05:00,189.52,189.52,189.45,189.49,18651.0,157.9226,157.9226,157.8642,157.8976,18651.0
2018-01-04 13:10:00,189.49,189.56,189.49,189.56,15686.0,157.8976,157.9559,157.8976,157.9559,15686.0
2018-01-04 13:15:00,189.55,189.65,189.52,189.63,15196.0,157.9476,158.0309,157.9226,158.0142,15196.0
2018-01-04 13:20:00,189.64,189.67,189.62,189.65,16799.0,158.0225,158.0475,158.0059,158.0309,16799.0
2018-01-04 13:25:00,189.65,189.77,189.63,189.75,17443.0,158.0309,158.1309,158.0142,158.1142,17443.0
2018-01-04 13:30:00,189.77,189.92,189.77,189.91,18426.0,158.1309,158.2559,158.1309,158.2475,18426.0
2018-01-04 13:35:00,189.92,189.93,189.87,189.93,29951.0,158.2559,158.2642,158.2142,158.2642,29951.0
2018-01-04 13:40:00,189.93,189.93,189.81,189.84,34625.0,158.2642,158.2642,158.1642,158.1892,34625.0
2018-01-04 13:45:00,189.84,189.95,189.78,189.95,36515.0,158.1892,158.2809,158.1392,158.2809,36515.0
2018-01-04 13:50:00,189.97,189.98,189.88,189.91,25465.0,158.2975,158.3059,158.2225,158.2475,25465.0
2018-01-04 13:55:00,189.91,189.93,189.84,189.93,22385.0,158.2475,158.2642,158.1892,158.2642,22385.0
2018-01-04 14:00:00,189.94,189.94,189.85,189.87,16718.0,158.2725,158.2725,158.1975,158.2142,16718.0
2018-01-04 14:05:00,189.85,189.88,189.81,189.87,45170.0,158.1975,158.2225,158.1642,158.2142,45170.0
2018-01-04 14:10:00,189.85,189.9,189.85,189.89,18956.0,158.1975,158.2392,158.1975,158.2309,18956.0
2018-01-04 14:15:00,189.9,189.93,189.87,189.92,20801.0,158.2392,158.2642,158.2142,158.2559,20801.0
2018-01-04 14:20:00,189.92,189.97,189.85,189.88,28183.0,158.2559,158.2975,158.1975,158.2225,28183.0
2018-01-04 14:25:00,189.89,189.89,189.73,189.85,70307.0,158.2309,158.2309,158.0975,158.1975,70307.0
2018-01-04 14:30:00,189.84,190.12,189.84,190.09,34173.0,158.1892,158.4225,158.1892,158.3975,34173.0
2018-01-04 14:35:00,190.07,190.2,190.07,190.16,24996.0,158.3809,158.4892,158.3809,158.4559,24996.0
2018-01-04 14:40:00,190.19,190.31,190.16,190.31,27406.0,158.4809,158.5808,158.4559,158.5808,27406.0
2018-01-04 14:45:00,190.3,190.48,190.3,190.43,29872.0,158.5725,158.7225,158.5725,158.6808,29872.0
2018-01-04 14:50:00,190.41,190.47,190.4,190.43,37660.0,158.6642,158.7142,158.6558,158.6808,37660.0
2018-01-04 14:55:00,190.44,190.48,190.42,190.47,22203.0,158.6892,158.7225,158.6725,158.7142,22203.0
2018-01-04 15:00:00,190.46,190.64,190.45,190.59,53162.0,158.7058,158.8558,158.6975,158.8142,53162.0
2018-01-04 15:05:00,190.58,190.6,190.52,190.54,22202.0,158.8058,158.8225,158.7558,158.7725,22202.0
2018-01-04 15:10:00,190.54,190.7,190.53,190.68,37515.0,158.7725,158.9058,158.7642,158.8892,37515.0
2018-01-04 15:15:00,190.68,190.69,190.56,190.66,35675.0,158.8892,158.8975,158.7892,158.8725,35675.0
2018-01-04 15:20:00,190.66,190.68,190.61,190.63,19759.0,158.8725,158.8892,158.8308,158.8475,19759.0
2018-01-04 15:25:00,190.62,190.87,190.62,190.85,27237.0,158.8392,159.0475,158.8392,159.0308,27237.0
2018-01-04 15:30:00,190.84,190.84,190.71,190.75,41645.0,159.0225,159.0225,158.9142,158.9475,41645.0
2018-01-04 15:35:00,190.74,190.75,190.65,190.66,31614.0,158.9392,158.9475,158.8642,158.8725,31614.0
2018-01-04 15:40:00,190.67,190.69,190.59,190.66,38739.0,158.8808,158.8975,158.8142,158.8725,38739.0
2018-01-04 15:45:00,190.66,190.68,190.43,190.49,70957.0,158.8725,158.8892,158.6808,158.7308,70957.0
2018-01-04 15:50:00,190.49,190.52,190.32,190.48,69674.0,158.7308,158.7558,158.5892,158.7225,69674.0
2018-01-04 15:55:00,190.48,190.61,190.44,190.5,99860.0,158.7225,158.8308,158.6892,158.7392,99860.0
2018-01-05 09:30:00,190.93,192.26,190.51,191.88,111399.0,159.0975,160.2057,158.7475,159.8891,111399.0
2018-01-05 09:35:00,191.94,192.54,191.66,192.26,71774.0,159.9391,160.4391,159.7058,160.2057,71774.0
2018-01-05 09:40:00,192.14,192.4,191.79,192.01,60318.0,160.1057,160.3224,159.8141,159.9974,60318.0
2018-01-05 09:45:00,192.03,192.04,191.5,191.72,40482.0,160.0141,160.0224,159.5724,159.7558,40482.0
2018-01-05 09:50:00,191.69,191.77,191.5,191.65,38390.0,159.7308,159.7974,159.5724,159.6974,38390.0
2018-01-05 09:55:00,191.68,191.8,191.59,191.66,28273.0,159.7224,159.8224,159.6474,159.7058,28273.0
2018-01-05 10:00:00,191.67,191.78,191.37,191.43,36478.0,159.7141,159.8058,159.4641,159.5141,36478.0
2018-01-05 10:05:00,191.49,191.71,191.36,191.64,36706.0,159.5641,159.7474,159.4558,159.6891,36706.0
2018-01-05 10:10:00,191.64,191.64,191.29,191.33,34220.0,159.6891,159.6891,159.3975,159.4308,34220.0
2018-01-05 10:15:00,191.36,191.48,191.25,191.44,26889.0,159.4558,159.5558,159.3641,159.5224,26889.0
2018-01-05 10:20:00,191.43,191.76,191.42,191.72,36953.0,159.5141,159.7891,159.5058,159.7558,36953.0
2018-01-05 10:25:00,191.71,191.99,191.71,191.86,32160.0,159.7474,159.9807,159.7474,159.8724,32160.0
2018-01-05 10:30:00,191.85,192.03,191.84,191.95,39641.0,159.8641,160.0141,159.8558,159.9474,39641.0
2018-01-05 10:35:00,191.97,192.15,191.96,192.12,28465.0,159.9641,160.1141,159.9557,160.0891,28465.0
2018-01-05 10:40:00,192.12,192.2,192.09,192.16,22575.0,160.0891,160.1557,160.0641,160.1224,22575.0
2018-01-05 10:45:00,192.16,192.16,192.0,192.07,42409.0,160.1224,160.1224,159.9891,160.0474,42409.0
2018-01-05 10:50:00,192.07,192.14,192.03,192.08,23658.0,160.0474,160.1057,160.0141,160.0557,23658.0
2018-01-05 10:55:00,192.09,192.16,191.94,191.95,43680.0,160.0641,160.1224,159.9391,159.9474,43680.0
2018-01-05 11:00:00,191.96,192.12,191.88,192.12,34976.0,159.9557,160.0891,159.8891,160.0891,34976.0
2018-01-05 11:05:00,192.12,192.13,191.95,192.01,30909.0,160.0891,160.0974,159.9474,159.9974,30909.0
2018-01-05 11:10:00,192.03,192.07,191.81,191.95,55487.0,160.0141,160.0474,159.8308,159.9474,55487.0
2018-01-05 11:15:00,191.88,192.05,191.84,192.01,30122.0,159.8891,160.0307,159.8558,159.9974,30122.0
2018-01-05 11:20:00,192.02,192.1,191.92,191.96,49574.0,160.0057,160.0724,159.9224,159.9557,49574.0
2018-01-05 11:25:00,191.97,192.07,191.86,192.03,21833.0,159.9641,160.0474,159.8724,160.0141,21833.0
2018-01-05 11:30:00,191.99,192.07,191.96,191.98,20924.0,159.9807,160.0474,159.9557,159.9724,20924.0
2018-01-05 11:35:00,191.98,192.0,191.85,191.9,30086.0,159.9724,159.9891,159.8641,159.9058,30086.0
2018-01-05 11:40:00,191.9,192.0,191.9,191.98,15235.0,159.9058,159.9891,159.9058,159.9724,15235.0
2018-01-05 11:45:00,191.97,192.01,191.88,191.9,18309.0,159.9641,159.9974,159.8891,159.9058,18309.0
2018-01-05 11:50:00,191.9,191.95,191.7,191.76,26179.0,159.9058,159.9474,159.7391,159.7891,26179.0
2018-01-05 11:55:00,191.77,191.79,191.72,191.76,22203.0,159.7974,159.8141,159.7558,159.7891,22203.0
2018-01-05 12:00:00,191.76,191.76,191.58,191.59,29348.0,159.7891,159.7891,159.6391,159.6474,29348.0
2018-01-05 12:05:00,191.59,191.75,191.56,191.71,16849.0,159.6474,159.7808,159.6224,159.7474,16849.0
2018-01-05 12:10:00,191.7,191.81,191.7,191.74,26158.0,159.7391,159.8308,159.7391,159.7724,26158.0
2018-01-05 12:15:00,191.74,191.83,191.71,191.82,21081.0,159.7724,159.8474,159.7474,159.8391,21081.0
2018-01-05 12:20:00,191.83,191.87,191.6,191.75,45505.0,159.8474,159.8808,159.6558,159.7808,45505.0
2018-01-05 12:25:00,191.77,192.1,191.77,192.02,28757.0,159.7974,160.0724,159.7974,160.0057,28757.0
2018-01-05 12:30:00,191.99,192.06,191.97,192.03,21699.0,159.9807,160.0391,159.9641,160.0141,21699.0
2018-01-05 12:35:00,192.03,192.04,191.83,191.92,34064.0,160.0141,160.0224,159.8474,159.9224,34064.0
2018-01-05 12:40:00,191.93,191.98,191.9,191.91,15015.0,159.9308,159.9724,159.9058,159.9141,15015.0
2018-01-05 12:45:00,191.91,192.0,191.83,191.84,21772.0,159.9141,159.9891,159.8474,159.8558,21772.0
2018-01-05 12:50:00,191.83,191.85,191.66,191.68,19236.0,159.8474,159.8641,159.7058,159.7224,19236.0
2018-01-05 12:55:00,191.71,191.82,191.65,191.8,23262.0,159.7474,159.8391,159.6974,159.8224,23262.0
2018-01-05 13:00:00,191.8,191.9,191.76,191.86,21282.0,159.8224,159.9058,159.7891,159.8724,21282.0
2018-01-05 13:05:00,191.86,191.9,191.76,191.85,14250.0,159.8724,159.9058,159.7891,159.8641,14250.0
2018-01-05 13:10:00,191.86,191.97,191.84,191.94,16057.0,159.8724,159.9641,159.8558,159.9391,16057.0
2018-01-05 13:15:00,191.94,192.08,191.92,192.07,22877.0,159.9391,160.0557,159.9224,160.0474,22877.0
2018-01-05 13:20:00,192.07,192.13,192.05,192.07,20249.0,160.0474,160.0974,160.0307,160.0474,20249.0
2018-01-05 13:25:00,192.06,192.07,191.97,192.01,16231.0,160.0391,160.0474,159.9641,159.9974,16231.0
2018-01-05 13:30:00,191.99,192.01,191.9,191.96,17254.0,159.9807,159.9974,159.9058,159.9557,17254.0
2018-01-05 13:35:00,191.95,191.99,191.89,191.94,11720.0,159.9474,159.9807,159.8974,159.9391,11720.0
2018-01-05 13:40:00,191.94,191.97,191.91,191.94,13534.0,159.9391,159.9641,159.9141,159.9391,13534.0
2018-01-05 13:45:00,191.94,192.02,191.9,191.99,16087.0,159.9391,160.0057,159.9058,159.9807,16087.0
2018-01-05 13:50:00,191.94,191.94,191.77,191.79,18582.0,159.9391,159.9391,159.7974,159.8141,18582.0
2018-01-05 13:55:00,191.79,191.8,191.72,191.76,19981.0,159.8141,159.8224,159.7558,159.7891,19981.0
2018-01-05 14:00:00,191.76,191.76,191.68,191.69,21320.0,159.7891,159.7891,159.7224,159.7308,21320.0
2018-01-05 14:05:00,191.69,191.7,191.58,191.6,25013.0,159.7308,159.7391,159.6391,159.6558,25013.0
2018-01-05 14:10:00,191.6,191.75,191.59,191.75,27932.0,159.6558,159.7808,159.6474,159.7808,27932.0
2018-01-05 14:15:00,191.76,191.8,191.7,191.76,24804.0,159.7891,159.8224,159.7391,159.7891,24804.0
2018-01-05 14:20:00,191.77,191.87,191.69,191.86,16071.0,159.7974,159.8808,159.7308,159.8724,16071.0
2018-01-05 14:25:00,191.86,191.93,191.83,191.91,29785.0,159.8724,159.9308,159.8474,159.9141,29785.0
2018-01-05 14:30:00,191.9,192.0,191.87,191.91,19913.0,159.9058,159.9891,159.8808,159.9141,19913.0
2018-01-05 14:35:00,191.91,192.01,191.89,191.97,28968.0,159.9141,159.9974,159.8974,159.9641,28968.0
2018-01-05 14:40:00,191.97,191.97,191.76,191.76,34935.0,159.9641,159.9641,159.7891,159.7891,34935.0
2018-01-05 14:45:00,191.76,191.81,191.7,191.7,20240.0,159.7891,159.8308,159.7391,159.7391,20240.0
2018-01-05 14:50:00,191.7,191.77,191.67,191.77,23599.0,159.7391,159.7974,159.7141,159.7974,23599.0
2018-01-05 14:55:00,191.77,191.81,191.66,191.67,21496.0,159.7974,159.8308,159.7058,159.7141,21496.0
2018-01-05 15:00:00,191.66,191.75,191.64,191.74,26069.0,159.7058,159.7808,159.6891,159.7724,26069.0
2018-01-05 15:05:00,191.74,191.86,191.74,191.85,34470.0,159.7724,159.8724,159.7724,159.8641,34470.0
2018-01-05 15:10:00,191.85,191.91,191.85,191.9,21618.0,159.8641,159.9141,159.8641,159.9058,21618.0
2018-01-05 15:15:00,191.9,191.92,191.86,191.9,27385.0,159.9058,159.9224,159.8724,159.9058,27385.0
2018-01-05 15:20:00,191.91,191.96,191.86,191.96,30157.0,159.9141,159.9557,159.8724,159.9557,30157.0
2018-01-05 15:25:00,191.95,191.97,191.93,191.97,28804.0,159.9474,159.9641,159.9308,159.9641,28804.0
2018-01-05 15:30:00,191.97,192.13,191.97,192.13,56850.0,159.9641,160.0974,159.9641,160.0974,56850.0
2018-01-05 15:35:00,192.13,192.26,192.13,192.18,70489.0,160.0974,160.2057,160.0974,160.1391,70489.0
2018-01-05 15:40:00,192.18,192.19,191.9,191.95,51658.0,160.1391,160.1474,159.9058,159.9474,51658.0
2018-01-05 15:45:00,191.96,192.29,191.96,192.24,93605.0,159.9557,160.2307,159.9557,160.1891,93605.0
2018-01-05 15:50:00,192.25,192.41,192.12,192.38,132266.0,160.1974,160.3307,160.0891,160.3057,132266.0
2018-01-05 15:55:00,192.38,192.53,192.26,192.33,299608.0,160.3057,160.4307,160.2057,160.2641,299608.0
2018-01-08 09:30:00,191.72,192.15,191.6,192.15,161531.0,159.7558,160.1141,159.6558,160.1141,161531.0
2018-01-08 09:35:00,192.18,192.47,191.95,192.47,65537.0,160.1391,160.3807,159.9474,160.3807,65537.0
2018-01-08 09:40:00,192.46,192.81,192.45,192.81,45969.0,160.3724,160.664,160.3641,160.664,45969.0
2018-01-08 09:45:00,192.83,192.93,192.59,192.89,40313.0,160.6807,160.764,160.4807,160.7307,40313.0
2018-01-08 09:50:00,192.87,192.92,192.5,192.6,37011.0,160.714,160.7557,160.4057,160.489,37011.0
2018-01-08 09:55:00,192.62,192.9,192.61,192.77,25856.0,160.5057,160.739,160.4974,160.6307,25856.0
2018-01-08 10:00:00,192.77,193.0,192.76,192.89,45007.0,160.6307,160.8224,160.6224,160.7307,45007.0
2018-01-08 10:05:00,192.9,193.07,192.88,192.91,43876.0,160.739,160.8807,160.7224,160.7474,43876.0
2018-01-08 10:10:00,192.9,193.1,192.84,193.01,34351.0,160.739,160.9057,160.689,160.8307,34351.0
2018-01-08 10:15:00,193.06,193.3,193.05,193.22,24044.0,160.8724,161.0723,160.864,161.0057,24044.0
2018-01-08 10:20:00,193.23,193.45,193.15,193.43,21187.0,161.014,161.1973,160.9473,161.1807,21187.0
2018-01-08 10:25:00,193.46,193.72,193.42,193.6,41092.0,161.2057,161.4223,161.1723,161.3223,41092.0
2018-01-08 10:30:00,193.63,193.65,193.49,193.5,25140.0,161.3473,161.364,161.2307,161.239,25140.0
2018-01-08 10:35:00,193.52,193.58,193.28,193.33,48168.0,161.2557,161.3057,161.0557,161.0973,48168.0
2018-01-08 10:40:00,193.34,193.39,193.28,193.32,22179.0,161.1057,161.1473,161.0557,161.089,22179.0
2018-01-08 10:45:00,193.34,193.51,193.32,193.5,18552.0,161.1057,161.2473,161.089,161.239,18552.0
2018-01-08 10:50:00,193.51,193.58,193.41,193.48,31176.0,161.2473,161.3057,161.164,161.2223,31176.0
2018-01-08 10:55:00,193.49,193.53,193.35,193.44,15939.0,161.2307,161.264,161.114,161.189,15939.0
2018-01-08 11:00:00,193.42,193.42,192.97,193.0,34131.0,161.1723,161.1723,160.7974,160.8224,34131.0
2018-01-08 11:05:00,192.98,192.99,192.83,192.86,21231.0,160.8057,160.814,160.6807,160.7057,21231.0
2018-01-08 11:10:00,192.88,193.06,192.87,192.95,22369.0,160.7224,160.8724,160.714,160.7807,22369.0
2018-01-08 11:15:00,192.91,192.91,192.75,192.76,55468.0,160.7474,160.7474,160.614,160.6224,55468.0
2018-01-08 11:20:00,192.75,192.8,192.65,192.66,23064.0,160.614,160.6557,160.5307,160.539,23064.0
2018-01-08 11:25:00,192.67,192.98,192.62,192.83,24987.0,160.5474,160.8057,160.5057,160.6807,24987.0
2018-01-08 11:30:00,192.83,192.9,192.73,192.82,39507.0,160.6807,160.739,160.5974,160.6724,39507.0
2018-01-08 11:35:00,192.81,192.81,192.44,192.48,29682.0,160.664,160.664,160.3557,160.3891,29682.0
2018-01-08 11:40:00,192.53,192.73,192.49,192.55,32189.0,160.4307,160.5974,160.3974,160.4474,32189.0
2018-01-08 11:45:00,192.56,192.68,192.47,192.68,15581.0,160.4557,160.5557,160.3807,160.5557,15581.0
2018-01-08 11:50:00,192.7,192.7,192.51,192.52,19646.0,160.5724,160.5724,160.4141,160.4224,19646.0
2018-01-08 11:55:00,192.52,192.56,192.35,192.38,23027.0,160.4224,160.4557,160.2807,160.3057,23027.0
2018-01-08 12:00:00,192.38,192.68,192.36,192.64,18282.0,160.3057,160.5557,160.2891,160.5224,18282.0
2018-01-08 12:05:00,192.63,192.63,192.49,192.5,18599.0,160.514,160.514,160.3974,160.4057,18599.0
2018-01-08 12:10:00,192.51,192.66,192.48,192.6,37274.0,160.4141,160.539,160.3891,160.489,37274.0
2018-01-08 12:15:00,192.62,192.76,192.6,192.6,14093.0,160.5057,160.6224,160.489,160.489,14093.0
2018-01-08 12:20:00,192.59,192.65,192.52,192.52,12979.0,160.4807,160.5307,160.4224,160.4224,12979.0
2018-01-08 12:25:00,192.52,192.53,192.41,192.44,19153.0,160.4224,160.4307,160.3307,160.3557,19153.0
2018-01-08 12:30:00,192.45,192.46,192.4,192.41,12004.0,160.3641,160.3724,160.3224,160.3307,12004.0
2018-01-08 12:35:00,192.41,192.43,192.32,192.34,22528.0,160.3307,160.3474,160.2557,160.2724,22528.0
2018-01-08 12:40:00,192.34,192.4,192.3,192.34,20883.0,160.2724,160.3224,160.2391,160.2724,20883.0
2018-01-08 12:45:00,192.36,192.42,192.23,192.29,21857.0,160.2891,160.3391,160.1807,160.2307,21857.0
2018-01-08 12:50:00,192.28,192.44,192.27,192.4,11044.0,160.2224,160.3557,160.2141,160.3224,11044.0
2018-01-08 12:55:00,192.39,192.46,192.37,192.4,10941.0,160.3141,160.3724,160.2974,160.3224,10941.0
2018-01-08 13:00:00,192.42,192.45,192.36,192.41,9713.0,160.3391,160.3641,160.2891,160.3307,9713.0
2018-01-08 13:05:00,192.41,192.55,192.4,192.55,14943.0,160.3307,160.4474,160.3224,160.4474,14943.0
2018-01-08 13:10:00,192.53,192.59,192.44,192.44,16985.0,160.4307,160.4807,160.3557,160.3557,16985.0
2018-01-08 13:15:00,192.45,192.49,192.4,192.4,17253.0,160.3641,160.3974,160.3224,160.3224,17253.0
2018-01-08 13:20:00,192.4,192.43,192.37,192.41,10984.0,160.3224,160.3474,160.2974,160.3307,10984.0
2018-01-08 13:25:00,192.41,192.45,192.38,192.42,16696.0,160.3307,160.3641,160.3057,160.3391,16696.0
2018-01-08 13:30:00,192.41,192.49,192.38,192.47,18918.0,160.3307,160.3974,160.3057,160.3807,18918.0
2018-01-08 13:35:00,192.48,192.5,192.44,192.48,10100.0,160.3891,160.4057,160.3557,160.3891,10100.0
2018-01-08 13:40:00,192.48,192.49,192.39,192.41,13646.0,160.3891,160.3974,160.3141,160.3307,13646.0
2018-01-08 13:45:00,192.39,192.46,192.39,192.42,9749.0,160.3141,160.3724,160.3141,160.3391,9749.0
2018-01-08 13:50:00,192.41,192.41,192.32,192.36,17178.0,160.3307,160.3307,160.2557,160.2891,17178.0
2018-01-08 13:55:00,192.36,192.46,192.34,192.46,13354.0,160.2891,160.3724,160.2724,160.3724,13354.0
2018-01-08 14:00:00,192.47,192.49,192.43,192.46,19818.0,160.3807,160.3974,160.3474,160.3724,19818.0
2018-01-08 14:05:00,192.45,192.46,192.36,192.39,16339.0,160.3641,160.3724,160.2891,160.3141,16339.0
2018-01-08 14:10:00,192.39,192.4,192.3,192.33,18703.0,160.3141,160.3224,160.2391,160.2641,18703.0
2018-01-08 14:15:00,192.32,192.35,192.2,192.2,13822.0,160.2557,160.2807,160.1557,160.1557,13822.0
2018-01-08 14:20:00,192.21,192.25,192.17,192.2,12325.0,160.1641,160.1974,160.1307,160.1557,12325.0
2018-01-08 14:25:00,192.22,192.26,192.18,192.24,13720.0,160.1724,160.2057,160.1391,160.1891,13720.0
2018-01-08 14:30:00,192.25,192.27,192.2,192.2,16463.0,160.1974,160.2141,160.1557,160.1557,16463.0
2018-01-08 14:35:00,192.2,192.25,192.17,192.18,12133.0,160.1557,160.1974,160.1307,160.1391,12133.0
2018-01-08 14:40:00,192.19,192.2,192.13,192.19,18804.0,160.1474,160.1557,160.0974,160.1474,18804.0
2018-01-08 14:45:00,192.19,192.2,192.17,192.18,10446.0,160.1474,160.1557,160.1307,160.1391,10446.0
2018-01-08 14:50:00,192.19,192.21,192.15,192.19,16403.0,160.1474,160.1641,160.1141,160.1474,16403.0
2018-01-08 14:55:00,192.2,192.2,192.16,192.18,10997.0,160.1557,160.1557,160.1224,160.1391,10997.0
2018-01-08 15:00:00,192.19,192.23,192.17,192.19,17238.0,160.1474,160.1807,160.1307,160.1474,17238.0
2018-01-08 15:05:00,192.18,192.2,192.14,192.18,21672.0,160.1391,160.1557,160.1057,160.1391,21672.0
2018-01-08 15:10:00,192.17,192.17,192.1,192.11,13157.0,160.1307,160.1307,160.0724,160.0807,13157.0
2018-01-08 15:15:00,192.11,192.12,192.07,192.12,14069.0,160.0807,160.0891,160.0474,160.0891,14069.0
2018-01-08 15:20:00,192.1,192.12,192.06,192.06,9449.0,160.0724,160.0891,160.0391,160.0391,9449.0
2018-01-08 15:25:00,192.05,192.14,192.03,192.13,13418.0,160.0307,160.1057,160.0141,160.0974,13418.0
2018-01-08 15:30:00,192.13,192.16,192.06,192.12,26365.0,160.0974,160.1224,160.0391,160.0891,26365.0
2018-01-08 15:35:00,192.11,192.15,192.09,192.12,36763.0,160.0807,160.1141,160.0641,160.0891,36763.0
2018-01-08 15:40:00,192.11,192.14,192.05,192.12,34406.0,160.0807,160.1057,160.0307,160.0891,34406.0
2018-01-08 15:45:00,192.11,192.13,192.05,192.1,32515.0,160.0807,160.0974,160.0307,160.0724,32515.0
2018-01-08 15:50:00,192.1,192.11,191.89,191.99,74236.0,160.0724,160.0807,159.8974,159.9807,74236.0
2018-01-08 15:55:00,192.0,192.15,191.94,192.01,119124.0,159.9891,160.1141,159.9391,159.9974,119124.0
2018-01-09 09:30:00,192.7,192.75,192.11,192.4,80644.0,160.5724,160.614,160.0807,160.3224,80644.0
2018-01-09 09:35:00,192.37,192.61,192.29,192.61,20430.0,160.2974,160.4974,160.2307,160.4974,20430.0
2018-01-09 09:40:00,192.59,192.59,192.29,192.42,35917.0,160.4807,160.4807,160.2307,160.3391,35917.0
2018-01-09 09:45:00,192.4,192.46,192.11,192.11,24655.0,160.3224,160.3724,160.0807,160.0807,24655.0
2018-01-09 09:50:00,192.12,192.2,191.98,192.03,65510.0,160.0891,160.1557,159.9724,160.0141,65510.0
2018-01-09 09:55:00,191.98,192.13,191.92,192.08,22281.0,159.9724,160.0974,159.9224,160.0557,22281.0
2018-01-09 10:00:00,192.08,192.17,192.0,192.02,26087.0,160.0557,160.1307,159.9891,160.0057,26087.0
2018-01-09 10:05:00,192.02,192.04,191.75,191.94,30784.0,160.0057,160.0224,159.7808,159.9391,30784.0
2018-01-09 10:10:00,191.93,191.93,191.64,191.66,27699.0,159.9308,159.9308,159.6891,159.7058,27699.0
2018-01-09 10:15:00,191.65,191.77,191.65,191.7,22516.0,159.6974,159.7974,159.6974,159.7391,22516.0
2018-01-09 10:20:00,191.7,192.1,191.7,192.03,33593.0,159.7391,160.0724,159.7391,160.0141,33593.0
2018-01-09 10:25:00,192.06,192.15,191.97,191.98,23819.0,160.0391,160.1141,159.9641,159.9724,23819.0
2018-01-09 10:30:00,192.01,192.05,191.96,191.99,24666.0,159.9974,160.0307,159.9557,159.9807,24666.0
2018-01-09 10:35:00,191.99,192.12,191.99,192.03,21365.0,159.9807,160.0891,159.9807,160.0141,21365.0
2018-01-09 10:40:00,192.04,192.12,192.0,192.05,17382.0,160.0224,160.0891,159.9891,160.0307,17382.0
2018-01-09 10:45:00,192.06,192.11,191.96,192.09,29071.0,160.0391,160.0807,159.9557,160.0641,29071.0
2018-01-09 10:50:00,192.09,192.09,191.89,191.97,21358.0,160.0641,160.0641,159.8974,159.9641,21358.0
2018-01-09 10:55:00,191.97,192.1,191.94,192.04,20377.0,159.9641,160.0724,159.9391,160.0224,20377.0
2018-01-09 11:00:00,192.03,192.1,191.98,191.99,18770.0,160.0141,160.0724,159.9724,159.9807,18770.0
2018-01-09 11:05:00,192.01,192.09,192.01,192.03,16017.0,159.9974,160.0641,159.9974,160.0141,16017.0
2018-01-09 11:10:00,192.04,192.24,192.04,192.16,30938.0,160.0224,160.1891,160.0224,160.1224,30938.0
2018-01-09 11:15:00,192.19,192.57,192.19,192.53,39265.0,160.1474,160.464,160.1474,160.4307,39265.0
2018-01-09 11:20:00,192.56,192.56,192.43,192.44,21079.0,160.4557,160.4557,160.3474,160.3557,21079.0
2018-01-09 11:25:00,192.46,192.5,192.37,192.45,18393.0,160.3724,160.4057,160.2974,160.3641,18393.0
2018-01-09 11:30:00,192.46,192.6,192.4,192.5,27734.0,160.3724,160.489,160.3224,160.4057,27734.0
2018-01-09 11:35:00,192.51,192.54,192.42,192.43,12633.0,160.4141,160.4391,160.3391,160.3474,12633.0
2018-01-09 11:40:00,192.43,192.51,192.42,192.51,13939.0,160.3474,160.4141,160.3391,160.4141,13939.0
2018-01-09 11:45:00,192.51,192.51,192.37,192.44,14339.0,160.4141,160.4141,160.2974,160.3557,14339.0
2018-01-09 11:50:00,192.44,192.48,192.42,192.48,14827.0,160.3557,160.3891,160.3391,160.3891,14827.0
2018-01-09 11:55:00,192.47,192.47,192.41,192.42,15388.0,160.3807,160.3807,160.3307,160.3391,15388.0
2018-01-09 12:00:00,192.41,192.42,192.35,192.41,21836.0,160.3307,160.3391,160.2807,160.3307,21836.0
2018-01-09 12:05:00,192.41,192.44,192.4,192.4,16359.0,160.3307,160.3557,160.3224,160.3224,16359.0
2018-01-09 12:10:00,192.4,192.43,192.4,192.4,9638.0,160.3224,160.3474,160.3224,160.3224,9638.0
2018-01-09 12:15:00,192.39,192.4,192.13,192.14,18657.0,160.3141,160.3224,160.0974,160.1057,18657.0
2018-01-09 12:20:00,192.14,192.17,192.1,192.14,16157.0,160.1057,160.1307,160.0724,160.1057,16157.0
2018-01-09 12:25:00,192.13,192.16,192.13,192.15,12920.0,160.0974,160.1224,160.0974,160.1141,12920.0
2018-01-09 12:30:00,192.15,192.16,192.1,192.13,17660.0,160.1141,160.1224,160.0724,160.0974,17660.0
2018-01-09 12:35:00,192.12,192.16,192.12,192.14,22381.0,160.0891,160.1224,160.0891,160.1057,22381.0
2018-01-09 12:40:00,192.15,192.16,192.14,192.16,16702.0,160.1141,160.1224,160.1057,160.1224,16702.0
2018-01-09 12:45:00,192.15,192.16,192.12,192.13,18917.0,160.1141,160.1224,160.0891,160.0974,18917.0
2018-01-09 12:50:00,192.14,192.16,192.13,192.13,13962.0,160.1057,160.1224,160.0974,160.0974,13962.0
2018-01-09 12:55:00,192.13,192.15,192.12,192.15,7868.0,160.0974,160.1141,160.0891,160.1141,7868.0
2018-01-09 13:00:00,192.15,192.16,192.14,192.15,13141.0,160.1141,160.1224,160.1057,160.1141,13141.0
2018-01-09 13:05:00,192.15,192.36,192.15,192.35,22699.0,160.1141,160.2891,160.1141,160.2807,22699.0
2018-01-09 13:10:00,192.35,192.36,192.25,192.25,17050.0,160.2807,160.2891,160.1974,160.1974,17050.0
2018-01-09 13:15:00,192.26,192.32,192.24,192.31,7245.0,160.2057,160.2557,160.1891,160.2474,7245.0
2018-01-09 13:20:00,192.32,192.42,192.31,192.38,9962.0,160.2557,160.3391,160.2474,160.3057,9962.0
2018-01-09 13:25:00,192.4,192.54,192.4,192.52,12332.0,160.3224,160.4391,160.3224,160.4224,12332.0
2018-01-09 13:30:00,192.53,192.54,192.46,192.48,27406.0,160.4307,160.4391,160.3724,160.3891,27406.0
2018-01-09 13:35:00,192.48,192.58,192.47,192.58,14264.0,160.3891,160.4724,160.3807,160.4724,14264.0
2018-01-09 13:40:00,192.58,192.72,192.58,192.68,18226.0,160.4724,160.589,160.4724,160.5557,18226.0
2018-01-09 13:45:00,192.67,192.68,192.63,192.65,9581.0,160.5474,160.5557,160.514,160.5307,9581.0
2018-01-09 13:50:00,192.65,192.67,192.6,192.66,14263.0,160.5307,160.5474,160.489,160.539,14263.0
2018-01-09 13:55:00,192.66,192.74,192.63,192.73,14383.0,160.539,160.6057,160.514,160.5974,14383.0
2018-01-09 14:00:00,192.73,192.79,192.73,192.76,19924.0,160.5974,160.6474,160.5974,160.6224,19924.0
2018-01-09 14:05:00,192.77,192.82,192.77,192.78,18609.0,160.6307,160.6724,160.6307,160.639,18609.0
2018-01-09 14:10:00,192.78,192.8,192.6,192.63,21454.0,160.639,160.6557,160.489,160.514,21454.0
2018-01-09 14:15:00,192.65,192.81,192.65,192.8,17133.0,160.5307,160.664,160.5307,160.6557,17133.0
2018-01-09 14:20:00,192.81,192.83,192.71,192.72,15523.0,160.664,160.6807,160.5807,160.589,15523.0
2018-01-09 14:25:00,192.71,192.76,192.68,192.7,23611.0,160.5807,160.6224,160.5557,160.5724,23611.0
2018-01-09 14:30:00,192.7,192.72,192.64,192.68,23979.0,160.5724,160.589,160.5224,160.5557,23979.0
2018-01-09 14:35:00,192.68,192.9,192.67,192.89,18136.0,160.5557,160.739,160.5474,160.7307,18136.0
2018-01-09 14:40:00,192.9,192.91,192.84,192.88,22417.0,160.739,160.7474,160.689,160.7224,22417.0
2018-01-09 14:45:00,192.87,193.22,192.87,193.15,40812.0,160.714,161.0057,160.714,160.9473,40812.0
2018-01-09 14:50:00,193.15,193.18,193.11,193.12,27557.0,160.9473,160.9723,160.914,160.9224,27557.0
2018-01-09 14:55:00,193.12,193.14,193.07,193.13,23594.0,160.9224,160.939,160.8807,160.9307,23594.0
2018-01-09 15:00:00,193.12,193.13,192.96,192.97,39901.0,160.9224,160.9307,160.789,160.7974,39901.0
2018-01-09 15:05:00,192.97,193.08,192.95,193.03,32827.0,160.7974,160.889,160.7807,160.8474,32827.0
2018-01-09 15:10:00,193.03,193.13,193.02,193.11,20785.0,160.8474,160.9307,160.839,160.914,20785.0
2018-01-09 15:15:00,193.11,193.19,193.11,193.17,35985.0,160.914,160.9807,160.914,160.964,35985.0
2018-01-09 15:20:00,193.16,193.18,193.01,193.07,36308.0,160.9557,160.9723,160.8307,160.8807,36308.0
2018-01-09 15:25:00,193.06,193.14,193.05,193.11,30190.0,160.8724,160.939,160.864,160.914,30190.0
2018-01-09 15:30:00,193.11,193.28,193.07,193.28,40483.0,160.914,161.0557,160.8807,161.0557,40483.0
2018-01-09 15:35:00,193.28,193.36,193.2,193.34,56614.0,161.0557,161.1223,160.989,161.1057,56614.0
2018-01-09 15:40:00,193.33,193.47,193.33,193.39,41682.0,161.0973,161.214,161.0973,161.1473,41682.0
2018-01-09 15:45:00,193.39,193.39,193.09,193.1,62833.0,161.1473,161.1473,160.8974,160.9057,62833.0
2018-01-09 15:50:00,193.11,193.23,193.09,193.18,71744.0,160.914,161.014,160.8974,160.9723,71744.0
2018-01-09 15:55:00,193.18,193.2,193.0,193.15,169916.0,160.9723,160.989,160.8224,160.9473,169916.0
2018-01-10 09:30:00,192.76,192.85,192.36,192.61,90080.0,160.6224,160.6974,160.2891,160.4974,90080.0
2018-01-10 09:35:00,192.55,192.6,192.29,192.33,41379.0,160.4474,160.489,160.2307,160.2641,41379.0
2018-01-10 09:40:00,192.34,192.62,192.18,192.6,37807.0,160.2724,160.5057,160.1391,160.489,37807.0
2018-01-10 09:45:00,192.7,192.7,191.96,191.99,39294.0,160.5724,160.5724,159.9557,159.9807,39294.0
2018-01-10 09:50:00,192.03,192.03,191.65,191.79,56068.0,160.0141,160.0141,159.6974,159.8141,56068.0
2018-01-10 09:55:00,191.78,192.14,191.76,192.13,28901.0,159.8058,160.1057,159.7891,160.0974,28901.0
2018-01-10 10:00:00,192.08,192.14,191.87,192.06,27107.0,160.0557,160.1057,159.8808,160.0391,27107.0
2018-01-10 10:05:00,192.06,192.07,191.96,191.98,21966.0,160.0391,160.0474,159.9557,159.9724,21966.0
2018-01-10 10:10:00,191.98,192.3,191.91,192.26,41190.0,159.9724,160.2391,159.9141,160.2057,41190.0
2018-01-10 10:15:00,192.27,192.46,192.25,192.36,29846.0,160.2141,160.3724,160.1974,160.2891,29846.0
2018-01-10 10:20:00,192.33,192.59,192.33,192.52,45628.0,160.2641,160.4807,160.2641,160.4224,45628.0
2018-01-10 10:25:00,192.51,192.6,192.46,192.49,21988.0,160.4141,160.489,160.3724,160.3974,21988.0
2018-01-10 10:30:00,192.49,192.72,192.48,192.7,16309.0,160.3974,160.589,160.3891,160.5724,16309.0
2018-01-10 10:35:00,192.7,192.89,192.67,192.8,19733.0,160.5724,160.7307,160.5474,160.6557,19733.0
2018-01-10 10:40:00,192.81,192.91,192.75,192.83,33830.0,160.664,160.7474,160.614,160.6807,33830.0
2018-01-10 10:45:00,192.84,192.84,192.65,192.7,20496.0,160.689,160.689,160.5307,160.5724,20496.0
2018-01-10 10:50:00,192.7,192.8,192.6,192.77,20519.0,160.5724,160.6557,160.489,160.6307,20519.0
2018-01-10 10:55:00,192.78,192.87,192.69,192.7,25391.0,160.639,160.714,160.564,160.5724,25391.0
2018-01-10 11:00:00,192.69,192.71,192.59,192.69,23000.0,160.564,160.5807,160.4807,160.564,23000.0
2018-01-10 11:05:00,192.7,192.81,192.67,192.74,19571.0,160.5724,160.664,160.5474,160.6057,19571.0
2018-01-10 11:10:00,192.74,192.94,192.72,192.94,21377.0,160.6057,160.7724,160.589,160.7724,21377.0
2018-01-10 11:15:00,192.95,192.96,192.59,192.6,51484.0,160.7807,160.789,160.4807,160.489,51484.0
2018-01-10 11:20:00,192.59,192.7,192.57,192.6,17975.0,160.4807,160.5724,160.464,160.489,17975.0
2018-01-10 11:25:00,192.58,192.69,192.55,192.66,17828.0,160.4724,160.564,160.4474,160.539,17828.0
2018-01-10 11:30:00,192.68,192.7,192.61,192.65,16382.0,160.5557,160.5724,160.4974,160.5307,16382.0
2018-01-10 11:35:00,192.66,192.79,192.64,192.76,25969.0,160.539,160.6474,160.5224,160.6224,25969.0
2018-01-10 11:40:00,192.8,192.91,192.8,192.87,22997.0,160.6557,160.7474,160.6557,160.714,22997.0
2018-01-10 11:45:00,192.9,193.04,192.9,192.97,18164.0,160.739,160.8557,160.739,160.7974,18164.0
2018-01-10 11:50:00,192.94,193.22,192.94,193.19,14589.0,160.7724,161.0057,160.7724,160.9807,14589.0
2018-01-10 11:55:00,193.16,193.16,192.98,192.99,13635.0,160.9557,160.9557,160.8057,160.814,13635.0
2018-01-10 12:00:00,193.0,193.05,192.94,193.0,15252.0,160.8224,160.864,160.7724,160.8224,15252.0
2018-01-10 12:05:00,193.01,193.09,192.98,192.99,9829.0,160.8307,160.8974,160.8057,160.814,9829.0
2018-01-10 12:10:00,192.99,192.99,192.88,192.89,9976.0,160.814,160.814,160.7224,160.7307,9976.0
2018-01-10 12:15:00,192.9,192.92,192.81,192.86,20216.0,160.739,160.7557,160.664,160.7057,20216.0
2018-01-10 12:20:00,192.85,192.89,192.84,192.86,10794.0,160.6974,160.7307,160.689,160.7057,10794.0
2018-01-10 12:25:00,192.86,192.9,192.8,192.88,11739.0,160.7057,160.739,160.6557,160.7224,11739.0
2018-01-10 12:30:00,192.89,192.94,192.87,192.89,11399.0,160.7307,160.7724,160.714,160.7307,11399.0
2018-01-10 12:35:00,192.9,192.9,192.82,192.82,11589.0,160.739,160.739,160.6724,160.6724,11589.0
2018-01-10 12:40:00,192.8,192.81,192.76,192.8,14904.0,160.6557,160.664,160.6224,160.6557,14904.0
2018-01-10 12:45:00,192.8,192.8,192.72,192.72,14176.0,160.6557,160.6557,160.589,160.589,14176.0
2018-01-10 12:50:00,192.7,192.72,192.61,192.61,17946.0,160.5724,160.589,160.4974,160.4974,17946.0
2018-01-10 12:55:00,192.63,192.64,192.57,192.58,19889.0,160.514,160.5224,160.464,160.4724,19889.0
2018-01-10 13:00:00,192.57,192.64,192.55,192.56,16777.0,160.464,160.5224,160.4474,160.4557,16777.0
2018-01-10 13:05:00,192.55,192.67,192.55,192.64,16446.0,160.4474,160.5474,160.4474,160.5224,16446.0
2018-01-10 13:10:00,192.64,192.68,192.54,192.54,17835.0,160.5224,160.5557,160.4391,160.4391,17835.0
2018-01-10 13:15:00,192.54,192.56,192.31,192.39,44035.0,160.4391,160.4557,160.2474,160.3141,44035.0
2018-01-10 13:20:00,192.39,192.4,192.34,192.38,17455.0,160.3141,160.3224,160.2724,160.3057,17455.0
2018-01-10 13:25:00,192.37,192.37,192.15,192.15,21911.0,160.2974,160.2974,160.1141,160.1141,21911.0
2018-01-10 13:30:00,192.15,192.23,192.1,192.23,18707.0,160.1141,160.1807,160.0724,160.1807,18707.0
2018-01-10 13:35:00,192.23,192.34,192.23,192.29,11499.0,160.1807,160.2724,160.1807,160.2307,11499.0
2018-01-10 13:40:00,192.28,192.28,192.11,192.15,15392.0,160.2224,160.2224,160.0807,160.1141,15392.0
2018-01-10 13:45:00,192.17,192.24,192.16,192.22,9997.0,160.1307,160.1891,160.1224,160.1724,9997.0
2018-01-10 13:50:00,192.22,192.36,192.2,192.36,12950.0,160.1724,160.2891,160.1557,160.2891,12950.0
2018-01-10 13:55:00,192.35,192.39,192.26,192.29,13237.0,160.2807,160.3141,160.2057,160.2307,13237.0
2018-01-10 14:00:00,192.28,192.31,192.21,192.22,11863.0,160.2224,160.2474,160.1641,160.1724,11863.0
2018-01-10 14:05:00,192.22,192.27,192.1,192.11,19086.0,160.1724,160.2141,160.0724,160.0807,19086.0
2018-01-10 14:10:00,192.1,192.1,191.96,192.03,38546.0,160.0724,160.0724,159.9557,160.0141,38546.0
2018-01-10 14:15:00,192.05,192.12,191.83,191.9,27289.0,160.0307,160.0891,159.8474,159.9058,27289.0
2018-01-10 14:20:00,191.86,191.93,191.83,191.84,15866.0,159.8724,159.9308,159.8474,159.8558,15866.0
2018-01-10 14:25:00,191.85,191.85,191.68,191.77,42784.0,159.8641,159.8641,159.7224,159.7974,42784.0
2018-01-10 14:30:00,191.76,191.8,191.65,191.75,33179.0,159.7891,159.8224,159.6974,159.7808,33179.0
2018-01-10 14:35:00,191.77,191.92,191.76,191.81,20584.0,159.7974,159.9224,159.7891,159.8308,20584.0
2018-01-10 14:40:00,191.82,191.92,191.8,191.87,17321.0,159.8391,159.9224,159.8224,159.8808,17321.0
2018-01-10 14:45:00,191.87,192.0,191.86,191.96,16101.0,159.8808,159.9891,159.8724,159.9557,16101.0
2018-01-10 14:50:00,191.96,192.11,191.95,192.09,14714.0,159.9557,160.0807,159.9474,160.0641,14714.0
2018-01-10 14:55:00,192.1,192.11,191.94,191.94,16247.0,160.0724,160.0807,159.9391,159.9391,16247.0
2018-01-10 15:00:00,191.95,192.01,191.91,191.91,18807.0,159.9474,159.9974,159.9141,159.9141,18807.0
2018-01-10 15:05:00,191.92,192.02,191.87,191.92,27383.0,159.9224,160.0057,159.8808,159.9224,27383.0
2018-01-10 15:10:00,191.93,191.97,191.83,191.89,22853.0,159.9308,159.9641,159.8474,159.8974,22853.0
2018-01-10 15:15:00,191.88,191.89,191.78,191.83,22630.0,159.8891,159.8974,159.8058,159.8474,22630.0
2018-01-10 15:20:00,191.83,191.9,191.79,191.88,17145.0,159.8474,159.9058,159.8141,159.8891,17145.0
2018-01-10 15:25:00,191.88,191.93,191.83,191.93,26743.0,159.8891,159.9308,159.8474,159.9308,26743.0
2018-01-10 15:30:00,191.92,192.0,191.88,191.97,32630.0,159.9224,159.9891,159.8891,159.9641,32630.0
2018-01-10 15:35:00,191.98,192.08,191.95,192.06,37127.0,159.9724,160.0557,159.9474,160.0391,37127.0
2018-01-10 15:40:00,192.07,192.07,191.87,191.87,63556.0,160.0474,160.0474,159.8808,159.8808,63556.0
2018-01-10 15:45:00,191.88,191.88,191.75,191.75,42425.0,159.8891,159.8891,159.7808,159.7808,42425.0
2018-01-10 15:50:00,191.76,191.91,191.7,191.75,63325.0,159.7891,159.9141,159.7391,159.7808,63325.0
2018-01-10 15:55:00,191.74,191.86,191.71,191.82,101085.0,159.7724,159.8724,159.7474,159.8391,101085.0
2018-01-11 09:30:00,191.68,191.98,191.4,191.61,117717.0,159.7224,159.9724,159.4891,159.6641,117717.0
2018-01-11 09:35:00,191.72,192.55,191.72,192.52,65969.0,159.7558,160.4474,159.7558,160.4224,65969.0
2018-01-11 09:40:00,192.54,192.57,192.17,192.4,49610.0,160.4391,160.464,160.1307,160.3224,49610.0
2018-01-11 09:45:00,192.43,192.5,192.34,192.49,29190.0,160.3474,160.4057,160.2724,160.3974,29190.0
2018-01-11 09:50:00,192.49,192.62,192.29,192.57,40241.0,160.3974,160.5057,160.2307,160.464,40241.0
2018-01-11 09:55:00,192.51,193.0,192.48,192.83,62888.0,160.4141,160.8224,160.3891,160.6807,62888.0
2018-01-11 10:00:00,192.86,192.95,192.79,192.86,26549.0,160.7057,160.7807,160.6474,160.7057,26549.0
2018-01-11 10:05:00,192.86,193.19,192.86,193.06,53324.0,160.7057,160.9807,160.7057,160.8724,53324.0
2018-01-11 10:10:00,193.07,193.07,192.71,192.85,29609.0,160.8807,160.8807,160.5807,160.6974,29609.0
2018-01-11 10:15:00,192.84,192.86,192.67,192.76,19082.0,160.689,160.7057,160.5474,160.6224,19082.0
2018-01-11 10:20:00,192.76,192.91,192.67,192.68,47214.0,160.6224,160.7474,160.5474,160.5557,47214.0
2018-01-11 10:25:00,192.66,192.74,192.62,192.63,18102.0,160.539,160.6057,160.5057,160.514,18102.0
2018-01-11 10:30:00,192.61,192.71,192.55,192.56,22425.0,160.4974,160.5807,160.4474,160.4557,22425.0
2018-01-11 10:35:00,192.57,192.67,192.5,192.56,23715.0,160.464,160.5474,160.4057,160.4557,23715.0
2018-01-11 10:40:00,192.57,192.58,192.4,192.45,16444.0,160.464,160.4724,160.3224,160.3641,16444.0
2018-01-11 10:45:00,192.46,192.75,192.46,192.7,33519.0,160.3724,160.614,160.3724,160.5724,33519.0
2018-01-11 10:50:00,192.69,192.7,192.59,192.68,15997.0,160.564,160.5724,160.4807,160.5557,15997.0
2018-01-11 10:55:00,192.68,192.73,192.51,192.59,30156.0,160.5557,160.5974,160.4141,160.4807,30156.0
2018-01-11 11:00:00,192.62,192.76,192.57,192.68,27902.0,160.5057,160.6224,160.464,160.5557,27902.0
2018-01-11 11:05:00,192.7,192.85,192.65,192.83,30311.0,160.5724,160.6974,160.5307,160.6807,30311.0
2018-01-11 11:10:00,192.83,192.83,192.71,192.73,18688.0,160.6807,160.6807,160.5807,160.5974,18688.0
2018-01-11 11:15:00,192.73,192.75,192.56,192.64,19347.0,160.5974,160.614,160.4557,160.5224,19347.0
2018-01-11 11:20:00,192.62,192.62,192.54,192.59,22067.0,160.5057,160.5057,160.4391,160.4807,22067.0
2018-01-11 11:25:00,192.6,192.62,192.4,192.41,28020.0,160.489,160.5057,160.3224,160.3307,28020.0
2018-01-11 11:30:00,192.42,192.43,192.26,192.26,19900.0,160.3391,160.3474,160.2057,160.2057,19900.0
2018-01-11 11:35:00,192.26,192.26,192.11,192.19,20013.0,160.2057,160.2057,160.0807,160.1474,20013.0
2018-01-11 11:40:00,192.21,192.25,192.17,192.17,20668.0,160.1641,160.1974,160.1307,160.1307,20668.0
2018-01-11 11:45:00,192.16,192.23,192.13,192.13,25168.0,160.1224,160.1807,160.0974,160.0974,25168.0
2018-01-11 11:50:00,192.13,192.16,192.11,192.11,22168.0,160.0974,160.1224,160.0807,160.0807,22168.0
2018-01-11 11:55:00,192.11,192.12,192.05,192.09,21847.0,160.0807,160.0891,160.0307,160.0641,21847.0
2018-01-11 12:00:00,192.1,192.11,192.06,192.09,20010.0,160.0724,160.0807,160.0391,160.0641,20010.0
2018-01-11 12:05:00,192.09,192.11,192.04,192.08,15654.0,160.0641,160.0807,160.0224,160.0557,15654.0
2018-01-11 12:10:00,192.09,192.41,192.08,192.41,18607.0,160.0641,160.3307,160.0557,160.3307,18607.0
2018-01-11 12:15:00,192.41,192.47,192.39,192.41,14310.0,160.3307,160.3807,160.3141,160.3307,14310.0
2018-01-11 12:20:00,192.39,192.4,192.32,192.38,11903.0,160.3141,160.3224,160.2557,160.3057,11903.0
2018-01-11 12:25:00,192.38,192.49,192.36,192.46,14810.0,160.3057,160.3974,160.2891,160.3724,14810.0
2018-01-11 12:30:00,192.51,192.59,192.46,192.55,10975.0,160.4141,160.4807,160.3724,160.4474,10975.0
2018-01-11 12:35:00,192.58,192.74,192.57,192.74,13312.0,160.4724,160.6057,160.464,160.6057,13312.0
2018-01-11 12:40:00,192.74,192.74,192.62,192.63,17034.0,160.6057,160.6057,160.5057,160.514,17034.0
2018-01-11 12:45:00,192.63,192.65,192.54,192.55,24068.0,160.514,160.5307,160.4391,160.4474,24068.0
2018-01-11 12:50:00,192.54,192.65,192.54,192.58,18391.0,160.4391,160.5307,160.4391,160.4724,18391.0
2018-01-11 12:55:00,192.58,192.61,192.55,192.58,14969.0,160.4724,160.4974,160.4474,160.4724,14969.0
2018-01-11 13:00:00,192.56,192.71,192.55,192.65,18366.0,160.4557,160.5807,160.4474,160.5307,18366.0
2018-01-11 13:05:00,192.64,192.75,192.62,192.74,14278.0,160.5224,160.614,160.5057,160.6057,14278.0
2018-01-11 13:10:00,192.74,192.84,192.71,192.73,23995.0,160.6057,160.689,160.5807,160.5974,23995.0
2018-01-11 13:15:00,192.73,192.82,192.73,192.8,18842.0,160.5974,160.6724,160.5974,160.6557,18842.0
2018-01-11 13:20:00,192.8,192.83,192.68,192.68,28481.0,160.6557,160.6807,160.5557,160.5557,28481.0
2018-01-11 13:25:00,192.68,192.69,192.6,192.64,16023.0,160.5557,160.564,160.489,160.5224,16023.0
2018-01-11 13:30:00,192.64,192.75,192.64,192.74,15539.0,160.5224,160.614,160.5224,160.6057,15539.0
2018-01-11 13:35:00,192.75,193.08,192.75,193.08,42857.0,160.614,160.889,160.614,160.889,42857.0
2018-01-11 13:40:00,193.09,193.56,193.08,193.33,78495.0,160.8974,161.289,160.889,161.0973,78495.0
2018-01-11 13:45:00,193.34,193.43,193.27,193.27,22602.0,161.1057,161.1807,161.0473,161.0473,22602.0
2018-01-11 13:50:00,193.27,193.46,193.27,193.35,18028.0,161.0473,161.2057,161.0473,161.114,18028.0
2018-01-11 13:55:00,193.36,193.46,193.35,193.42,18211.0,161.1223,161.2057,161.114,161.1723,18211.0
2018-01-11 14:00:00,193.42,193.46,193.36,193.44,21198.0,161.1723,161.2057,161.1223,161.189,21198.0
2018-01-11 14:05:00,193.44,193.56,193.44,193.51,24748.0,161.189,161.289,161.189,161.2473,24748.0
2018-01-11 14:10:00,193.52,193.52,193.42,193.46,20157.0,161.2557,161.2557,161.1723,161.2057,20157.0
2018-01-11 14:15:00,193.46,193.51,193.45,193.49,17051.0,161.2057,161.2473,161.1973,161.2307,17051.0
2018-01-11 14:20:00,193.5,193.5,193.37,193.45,15637.0,161.239,161.239,161.1307,161.1973,15637.0
2018-01-11 14:25:00,193.46,193.56,193.45,193.52,16413.0,161.2057,161.289,161.1973,161.2557,16413.0
2018-01-11 14:30:00,193.52,193.57,193.5,193.55,16860.0,161.2557,161.2973,161.239,161.2807,16860.0
2018-01-11 14:35:00,193.55,193.57,193.46,193.46,16669.0,161.2807,161.2973,161.2057,161.2057,16669.0
2018-01-11 14:40:00,193.46,193.58,193.46,193.56,14794.0,161.2057,161.3057,161.2057,161.289,14794.0
2018-01-11 14:45:00,193.56,193.68,193.55,193.68,29260.0,161.289,161.389,161.2807,161.389,29260.0
2018-01-11 14:50:00,193.69,193.73,193.67,193.72,15673.0,161.3973,161.4306,161.3807,161.4223,15673.0
2018-01-11 14:55:00,193.72,193.84,193.68,193.82,17477.0,161.4223,161.5223,161.389,161.5056,17477.0
2018-01-11 15:00:00,193.82,194.0,193.81,193.99,18655.0,161.5056,161.6556,161.4973,161.6473,18655.0
2018-01-11 15:05:00,193.98,194.11,193.93,194.06,36684.0,161.639,161.7473,161.5973,161.7056,36684.0
2018-01-11 15:10:00,194.08,194.35,194.02,194.14,63229.0,161.7223,161.9473,161.6723,161.7723,63229.0
2018-01-11 15:15:00,194.13,194.14,194.05,194.11,34555.0,161.764,161.7723,161.6973,161.7473,34555.0
2018-01-11 15:20:00,194.11,194.22,194.1,194.22,19834.0,161.7473,161.839,161.739,161.839,19834.0
2018-01-11 15:25:00,194.22,194.22,194.01,194.02,31274.0,161.839,161.839,161.664,161.6723,31274.0
2018-01-11 15:30:00,194.03,194.1,194.02,194.09,22433.0,161.6806,161.739,161.6723,161.7306,22433.0
2018-01-11 15:35:00,194.09,194.24,194.09,194.21,31923.0,161.7306,161.8556,161.7306,161.8306,31923.0
2018-01-11 15:40:00,194.21,194.23,194.08,194.17,34190.0,161.8306,161.8473,161.7223,161.7973,34190.0
2018-01-11 15:45:00,194.17,194.27,194.17,194.24,40020.0,161.7973,161.8806,161.7973,161.8556,40020.0
2018-01-11 15:50:00,194.25,194.58,194.25,194.58,86235.0,161.864,162.1389,161.864,162.1389,86235.0
2018-01-11 15:55:00,194.6,194.73,194.45,194.67,220217.0,162.1556,162.2639,162.0306,162.2139,220217.0
2018-01-12 09:30:00,195.5,195.97,195.01,195.83,156201.0,162.9055,163.2972,162.4972,163.1805,156201.0
2018-01-12 09:35:00,195.87,196.35,195.75,196.32,100967.0,163.2139,163.6138,163.1139,163.5888,100967.0
2018-01-12 09:40:00,196.31,196.84,196.1,196.77,71074.0,163.5805,164.0221,163.4055,163.9638,71074.0
2018-01-12 09:45:00,196.78,197.22,196.76,197.18,81904.0,163.9721,164.3388,163.9555,164.3055,81904.0
2018-01-12 09:50:00,197.21,197.73,197.14,197.55,96246.0,164.3305,164.7638,164.2721,164.6138,96246.0
2018-01-12 09:55:00,197.62,197.95,197.51,197.87,103292.0,164.6721,164.9471,164.5804,164.8804,103292.0
2018-01-12 10:00:00,197.84,198.28,197.74,198.16,85771.0,164.8554,165.2221,164.7721,165.1221,85771.0
2018-01-12 10:05:00,198.18,198.25,197.81,197.85,78945.0,165.1387,165.1971,164.8304,164.8637,78945.0
2018-01-12 10:10:00,197.86,198.17,197.84,198.13,45499.0,164.8721,165.1304,164.8554,165.0971,45499.0
2018-01-12 10:15:00,198.15,198.25,198.12,198.24,57661.0,165.1137,165.1971,165.0887,165.1887,57661.0
2018-01-12 10:20:00,198.23,198.24,198.02,198.05,60635.0,165.1804,165.1887,165.0054,165.0304,60635.0
2018-01-12 10:25:00,198.07,198.21,197.77,197.95,55890.0,165.0471,165.1637,164.7971,164.9471,55890.0
2018-01-12 10:30:00,197.97,198.04,197.84,197.9,28434.0,164.9637,165.0221,164.8554,164.9054,28434.0
2018-01-12 10:35:00,197.87,197.93,197.73,197.86,57208.0,164.8804,164.9304,164.7638,164.8721,57208.0
2018-01-12 10:40:00,197.86,198.08,197.44,197.62,45072.0,164.8721,165.0554,164.5221,164.6721,45072.0
2018-01-12 10:45:00,197.64,197.67,197.45,197.53,25076.0,164.6888,164.7138,164.5304,164.5971,25076.0
2018-01-12 10:50:00,197.54,197.68,197.4,197.68,45243.0,164.6054,164.7221,164.4888,164.7221,45243.0
2018-01-12 10:55:00,197.68,197.78,197.61,197.76,29964.0,164.7221,164.8054,164.6638,164.7888,29964.0
2018-01-12 11:00:00,197.83,198.09,197.77,197.99,40781.0,164.8471,165.0637,164.7971,164.9804,40781.0
2018-01-12 11:05:00,197.99,198.02,197.8,197.9,26302.0,164.9804,165.0054,164.8221,164.9054,26302.0
2018-01-12 11:10:00,197.92,197.96,197.69,197.7,32770.0,164.9221,164.9554,164.7304,164.7388,32770.0
2018-01-12 11:15:00,197.71,197.86,197.69,197.8,22838.0,164.7471,164.8721,164.7304,164.8221,22838.0
2018-01-12 11:20:00,197.79,198.04,197.77,197.95,25135.0,164.8138,165.0221,164.7971,164.9471,25135.0
2018-01-12 11:25:00,197.94,197.99,197.74,197.74,50976.0,164.9387,164.9804,164.7721,164.7721,50976.0
2018-01-12 11:30:00,197.74,197.81,197.67,197.77,23491.0,164.7721,164.8304,164.7138,164.7971,23491.0
2018-01-12 11:35:00,197.78,197.85,197.66,197.84,26537.0,164.8054,164.8637,164.7054,164.8554,26537.0
2018-01-12 11:40:00,197.83,197.85,197.77,197.83,17657.0,164.8471,164.8637,164.7971,164.8471,17657.0
2018-01-12 11:45:00,197.84,197.85,197.78,197.84,24416.0,164.8554,164.8637,164.8054,164.8554,24416.0
2018-01-12 11:50:00,197.84,197.84,197.68,197.7,16772.0,164.8554,164.8554,164.7221,164.7388,16772.0
2018-01-12 11:55:00,197.72,197.73,197.6,197.64,22496.0,164.7554,164.7638,164.6554,164.6888,22496.0
2018-01-12 12:00:00,197.65,197.8,197.64,197.66,20314.0,164.6971,164.8221,164.6888,164.7054,20314.0
2018-01-12 12:05:00,197.67,197.67,197.19,197.19,35122.0,164.7138,164.7138,164.3138,164.3138,35122.0
2018-01-12 12:10:00,197.22,197.4,197.2,197.37,24839.0,164.3388,164.4888,164.3221,164.4638,24839.0
2018-01-12 12:15:00,197.38,197.38,197.25,197.28,18802.0,164.4721,164.4721,164.3638,164.3888,18802.0
2018-01-12 12:20:00,197.28,197.29,197.05,197.07,34364.0,164.3888,164.3971,164.1971,164.2138,34364.0
2018-01-12 12:25:00,197.08,197.09,196.86,196.89,66243.0,164.2221,164.2305,164.0388,164.0638,66243.0
2018-01-12 12:30:00,196.89,196.89,196.73,196.81,27723.0,164.0638,164.0638,163.9305,163.9971,27723.0
2018-01-12 12:35:00,196.83,197.01,196.81,196.95,16236.0,164.0138,164.1638,163.9971,164.1138,16236.0
2018-01-12 12:40:00,196.94,196.95,196.71,196.93,18601.0,164.1055,164.1138,163.9138,164.0971,18601.0
2018-01-12 12:45:00,196.91,196.97,196.76,196.8,22197.0,164.0805,164.1305,163.9555,163.9888,22197.0
2018-01-12 12:50:00,196.79,197.01,196.78,197.01,18533.0,163.9805,164.1638,163.9721,164.1638,18533.0
2018-01-12 12:55:00,197.01,197.02,196.94,196.99,16437.0,164.1638,164.1721,164.1055,164.1471,16437.0
2018-01-12 13:00:00,197.0,197.09,196.98,197.0,20140.0,164.1555,164.2305,164.1388,164.1555,20140.0
2018-01-12 13:05:00,197.02,197.26,196.99,197.25,24642.0,164.1721,164.3721,164.1471,164.3638,24642.0
2018-01-12 13:10:00,197.24,197.27,197.02,197.03,18331.0,164.3554,164.3804,164.1721,164.1805,18331.0
2018-01-12 13:15:00,197.02,197.28,196.97,197.25,29273.0,164.1721,164.3888,164.1305,164.3638,29273.0
2018-01-12 13:20:00,197.24,197.29,197.21,197.26,29387.0,164.3554,164.3971,164.3305,164.3721,29387.0
2018-01-12 13:25:00,197.25,197.31,197.23,197.3,22276.0,164.3638,164.4138,164.3471,164.4054,22276.0
2018-01-12 13:30:00,197.3,197.31,197.25,197.25,24225.0,164.4054,164.4138,164.3638,164.3638,24225.0
2018-01-12 13:35:00,197.25,197.26,197.18,197.22,21879.0,164.3638,164.3721,164.3055,164.3388,21879.0
2018-01-12 13:40:00,197.22,197.37,197.21,197.37,21018.0,164.3388,164.4638,164.3305,164.4638,21018.0
2018-01-12 13:45:00,197.37,197.48,197.35,197.4,25267.0,164.4638,164.5554,164.4471,164.4888,25267.0
2018-01-12 13:50:00,197.42,197.54,197.3,197.32,22731.0,164.5054,164.6054,164.4054,164.4221,22731.0
2018-01-12 13:55:00,197.31,197.42,197.26,197.37,15060.0,164.4138,164.5054,164.3721,164.4638,15060.0
2018-01-12 14:00:00,197.39,197.43,197.25,197.29,25142.0,164.4804,164.5138,164.3638,164.3971,25142.0
2018-01-12 14:05:00,197.29,197.34,197.22,197.28,28591.0,164.3971,164.4388,164.3388,164.3888,28591.0
2018-01-12 14:10:00,197.29,197.4,197.29,197.4,12638.0,164.3971,164.4888,164.3971,164.4888,12638.0
2018-01-12 14:15:00,197.39,197.39,197.26,197.31,23681.0,164.4804,164.4804,164.3721,164.4138,23681.0
2018-01-12 14:20:00,197.31,197.33,197.23,197.32,22540.0,164.4138,164.4304,164.3471,164.4221,22540.0
2018-01-12 14:25:00,197.32,197.42,197.31,197.42,26707.0,164.4221,164.5054,164.4138,164.5054,26707.0
2018-01-12 14:30:00,197.45,197.56,197.37,197.38,27687.0,164.5304,164.6221,164.4638,164.4721,27687.0
2018-01-12 14:35:00,197.36,199.12,197.36,198.5,251677.0,164.4554,165.922,164.4554,165.4054,251677.0
2018-01-12 14:40:00,198.54,198.69,198.1,198.18,103003.0,165.4387,165.5637,165.0721,165.1387,103003.0
2018-01-12 14:45:00,198.23,198.66,198.2,198.61,91896.0,165.1804,165.5387,165.1554,165.497,91896.0
2018-01-12 14:50:00,198.6,199.36,198.58,199.23,144381.0,165.4887,166.122,165.472,166.0137,144381.0
2018-01-12 14:55:00,199.26,199.42,199.02,199.17,193019.0,166.0387,166.172,165.8387,165.9637,193019.0
2018-01-12 15:00:00,199.17,199.34,198.22,198.33,227098.0,165.9637,166.1053,165.1721,165.2637,227098.0
2018-01-12 15:05:00,198.32,198.38,197.38,197.39,156471.0,165.2554,165.3054,164.4721,164.4804,156471.0
2018-01-12 15:10:00,197.45,197.46,195.65,196.39,379914.0,164.5304,164.5388,163.0305,163.6472,379914.0
2018-01-12 15:15:00,196.39,196.69,195.11,195.15,191940.0,163.6472,163.8971,162.5806,162.6139,191940.0
2018-01-12 15:20:00,195.08,196.08,194.82,195.89,185596.0,162.5556,163.3888,162.3389,163.2305,185596.0
2018-01-12 15:25:00,195.9,196.1,195.54,195.59,108113.0,163.2389,163.4055,162.9389,162.9805,108113.0
2018-01-12 15:30:00,195.65,196.42,195.65,196.41,110509.0,163.0305,163.6722,163.0305,163.6638,110509.0
2018-01-12 15:35:00,196.4,196.64,196.2,196.58,78449.0,163.6555,163.8555,163.4888,163.8055,78449.0
2018-01-12 15:40:00,196.56,196.64,196.26,196.31,74497.0,163.7888,163.8555,163.5388,163.5805,74497.0
2018-01-12 15:45:00,196.31,196.48,196.19,196.21,93532.0,163.5805,163.7222,163.4805,163.4972,93532.0
2018-01-12 15:50:00,196.22,196.31,196.14,196.15,113379.0,163.5055,163.5805,163.4388,163.4472,113379.0
2018-01-12 15:55:00,196.15,196.45,196.11,196.43,256541.0,163.4472,163.6972,163.4138,163.6805,256541.0
2018-01-16 09:30:00,197.98,198.3,197.82,198.0,145439.0,164.9721,165.2387,164.8387,164.9887,145439.0
2018-01-16 09:35:00,197.98,198.45,197.82,198.41,59323.0,164.9721,165.3637,164.8387,165.3304,59323.0
2018-01-16 09:40:00,198.45,198.65,197.92,198.02,55436.0,165.3637,165.5304,164.9221,165.0054,55436.0
2018-01-16 09:45:00,198.06,198.5,198.03,198.22,65189.0,165.0387,165.4054,165.0137,165.1721,65189.0
2018-01-16 09:50:00,198.18,198.49,198.11,198.27,63066.0,165.1387,165.397,165.0804,165.2137,63066.0
2018-01-16 09:55:00,198.27,198.9,198.27,198.73,104902.0,165.2137,165.7387,165.2137,165.597,104902.0
2018-01-16 10:00:00,198.77,198.93,198.67,198.93,55849.0,165.6304,165.7637,165.547,165.7637,55849.0
2018-01-16 10:05:00,198.95,198.95,198.32,198.64,57516.0,165.7804,165.7804,165.2554,165.522,57516.0
2018-01-16 10:10:00,198.67,198.72,198.3,198.3,57180.0,165.547,165.5887,165.2387,165.2387,57180.0
2018-01-16 10:15:00,198.29,198.55,198.25,198.42,46059.0,165.2304,165.447,165.1971,165.3387,46059.0
2018-01-16 10:20:00,198.44,198.45,198.13,198.2,44429.0,165.3554,165.3637,165.0971,165.1554,44429.0
2018-01-16 10:25:00,198.19,198.26,198.08,198.15,33390.0,165.1471,165.2054,165.0554,165.1137,33390.0
2018-01-16 10:30:00,198.18,198.19,197.63,197.81,61363.0,165.1387,165.1471,164.6804,164.8304,61363.0
2018-01-16 10:35:00,197.81,197.81,197.21,197.61,95297.0,164.8304,164.8304,164.3305,164.6638,95297.0
2018-01-16 10:40:00,197.57,197.86,197.39,197.58,42403.0,164.6304,164.8721,164.4804,164.6388,42403.0
2018-01-16 10:45:00,197.57,197.66,197.5,197.52,32976.0,164.6304,164.7054,164.5721,164.5888,32976.0
2018-01-16 10:50:00,197.53,197.54,197.27,197.31,42379.0,164.5971,164.6054,164.3804,164.4138,42379.0
2018-01-16 10:55:00,197.31,197.33,196.96,197.24,60036.0,164.4138,164.4304,164.1221,164.3554,60036.0
2018-01-16 11:00:00,197.26,197.55,197.02,197.52,47808.0,164.3721,164.6138,164.1721,164.5888,47808.0
2018-01-16 11:05:00,197.54,197.67,197.31,197.49,50278.0,164.6054,164.7138,164.4138,164.5638,50278.0
2018-01-16 11:10:00,197.49,197.73,197.44,197.49,27921.0,164.5638,164.7638,164.5221,164.5638,27921.0
2018-01-16 11:15:00,197.46,197.85,197.28,197.83,48494.0,164.5388,164.8637,164.3888,164.8471,48494.0
2018-01-16 11:20:00,197.83,197.83,197.63,197.65,36748.0,164.8471,164.8471,164.6804,164.6971,36748.0
2018-01-16 11:25:00,197.68,197.96,197.63,197.9,38616.0,164.7221,164.9554,164.6804,164.9054,38616.0
2018-01-16 11:30:00,197.89,198.17,197.79,198.14,37676.0,164.8971,165.1304,164.8138,165.1054,37676.0
2018-01-16 11:35:00,198.13,198.13,197.92,198.09,48513.0,165.0971,165.0971,164.9221,165.0637,48513.0
2018-01-16 11:40:00,198.08,198.08,197.7,197.78,31088.0,165.0554,165.0554,164.7388,164.8054,31088.0
2018-01-16 11:45:00,197.75,197.8,197.56,197.71,29829.0,164.7804,164.8221,164.6221,164.7471,29829.0
2018-01-16 11:50:00,197.67,197.7,197.33,197.5,35980.0,164.7138,164.7388,164.4304,164.5721,35980.0
2018-01-16 11:55:00,197.53,197.7,197.48,197.57,29811.0,164.5971,164.7388,164.5554,164.6304,29811.0
2018-01-16 12:00:00,197.59,197.78,197.5,197.58,44115.0,164.6471,164.8054,164.5721,164.6388,44115.0
2018-01-16 12:05:00,197.63,197.82,197.62,197.66,31892.0,164.6804,164.8387,164.6721,164.7054,31892.0
2018-01-16 12:10:00,197.65,197.92,197.59,197.9,31331.0,164.6971,164.9221,164.6471,164.9054,31331.0
2018-01-16 12:15:00,197.94,198.11,197.89,197.99,26304.0,164.9387,165.0804,164.8971,164.9804,26304.0
2018-01-16 12:20:00,197.99,198.02,197.82,197.9,28495.0,164.9804,165.0054,164.8387,164.9054,28495.0
2018-01-16 12:25:00,197.92,198.03,197.8,197.95,22131.0,164.9221,165.0137,164.8221,164.9471,22131.0
2018-01-16 12:30:00,197.96,198.1,197.9,197.95,23742.0,164.9554,165.0721,164.9054,164.9471,23742.0
2018-01-16 12:35:00,197.96,198.06,197.86,198.0,24625.0,164.9554,165.0387,164.8721,164.9887,24625.0
2018-01-16 12:40:00,198.01,198.15,197.82,197.83,29509.0,164.9971,165.1137,164.8387,164.8471,29509.0
2018-01-16 12:45:00,197.82,197.97,197.82,197.96,33304.0,164.8387,164.9637,164.8387,164.9554,33304.0
2018-01-16 12:50:00,197.93,197.98,197.81,197.87,41937.0,164.9304,164.9721,164.8304,164.8804,41937.0
2018-01-16 12:55:00,197.87,197.97,197.84,197.87,34885.0,164.8804,164.9637,164.8554,164.8804,34885.0
2018-01-16 13:00:00,197.86,197.95,197.66,197.73,62277.0,164.8721,164.9471,164.7054,164.7638,62277.0
2018-01-16 13:05:00,197.73,197.94,197.58,197.85,43433.0,164.7638,164.9387,164.6388,164.8637,43433.0
2018-01-16 13:10:00,197.84,197.92,197.78,197.84,36012.0,164.8554,164.9221,164.8054,164.8554,36012.0
2018-01-16 13:15:00,197.83,197.97,197.8,197.86,28652.0,164.8471,164.9637,164.8221,164.8721,28652.0
2018-01-16 13:20:00,197.84,197.86,197.73,197.86,19088.0,164.8554,164.8721,164.7638,164.8721,19088.0
2018-01-16 13:25:00,197.85,197.95,197.79,197.95,27488.0,164.8637,164.9471,164.8138,164.9471,27488.0
2018-01-16 13:30:00,197.95,197.95,197.75,197.76,35507.0,164.9471,164.9471,164.7804,164.7888,35507.0
2018-01-16 13:35:00,197.75,197.84,197.7,197.84,20361.0,164.7804,164.8554,164.7388,164.8554,20361.0
2018-01-16 13:40:00,197.87,197.87,197.69,197.78,26239.0,164.8804,164.8804,164.7304,164.8054,26239.0
2018-01-16 13:45:00,197.81,197.9,197.79,197.81,20601.0,164.8304,164.9054,164.8138,164.8304,20601.0
2018-01-16 13:50:00,197.82,197.85,197.47,197.49,32421.0,164.8387,164.8637,164.5471,164.5638,32421.0
2018-01-16 13:55:00,197.48,197.5,197.22,197.46,37689.0,164.5554,164.5721,164.3388,164.5388,37689.0
2018-01-16 14:00:00,197.46,197.48,197.03,197.09,38889.0,164.5388,164.5554,164.1805,164.2305,38889.0
2018-01-16 14:05:00,197.12,197.29,197.02,197.08,39260.0,164.2555,164.3971,164.1721,164.2221,39260.0
2018-01-16 14:10:00,197.1,197.11,196.73,196.73,40466.0,164.2388,164.2471,163.9305,163.9305,40466.0
2018-01-16 14:15:00,196.78,196.83,196.31,196.43,81953.0,163.9721,164.0138,163.5805,163.6805,81953.0
2018-01-16 14:20:00,196.43,196.65,196.23,196.63,49930.0,163.6805,163.8638,163.5138,163.8472,49930.0
2018-01-16 14:25:00,196.61,196.78,196.44,196.46,37818.0,163.8305,163.9721,163.6888,163.7055,37818.0
2018-01-16 14:30:00,196.49,196.71,196.49,196.52,38294.0,163.7305,163.9138,163.7305,163.7555,38294.0
2018-01-16 14:35:00,196.53,196.67,196.42,196.49,32498.0,163.7638,163.8805,163.6722,163.7305,32498.0
2018-01-16 14:40:00,196.42,196.53,196.01,196.01,47600.0,163.6722,163.7638,163.3305,163.3305,47600.0
2018-01-16 14:45:00,196.01,196.12,195.84,195.97,58951.0,163.3305,163.4222,163.1889,163.2972,58951.0
2018-01-16 14:50:00,196.0,196.23,195.74,195.96,78313.0,163.3222,163.5138,163.1055,163.2889,78313.0
2018-01-16 14:55:00,195.97,196.01,195.7,195.72,80299.0,163.2972,163.3305,163.0722,163.0889,80299.0
2018-01-16 15:00:00,195.74,196.63,195.7,196.63,113964.0,163.1055,163.8472,163.0722,163.8472,113964.0
2018-01-16 15:05:00,196.64,197.0,196.56,197.0,41915.0,163.8555,164.1555,163.7888,164.1555,41915.0
2018-01-16 15:10:00,197.02,197.05,196.75,196.79,42241.0,164.1721,164.1971,163.9471,163.9805,42241.0
2018-01-16 15:15:00,196.79,196.79,196.28,196.41,52802.0,163.9805,163.9805,163.5555,163.6638,52802.0
2018-01-16 15:20:00,196.38,196.61,196.29,196.48,96653.0,163.6388,163.8305,163.5638,163.7222,96653.0
2018-01-16 15:25:00,196.49,196.82,196.35,196.8,69040.0,163.7305,164.0055,163.6138,163.9888,69040.0
2018-01-16 15:30:00,196.75,196.75,196.41,196.51,47014.0,163.9471,163.9471,163.6638,163.7472,47014.0
2018-01-16 15:35:00,196.53,196.73,196.53,196.73,35750.0,163.7638,163.9305,163.7638,163.9305,35750.0
2018-01-16 15:40:00,196.71,196.76,196.48,196.7,51180.0,163.9138,163.9555,163.7222,163.9055,51180.0
2018-01-16 15:45:00,196.69,196.77,196.5,196.74,54779.0,163.8971,163.9638,163.7388,163.9388,54779.0
2018-01-16 15:50:00,196.79,196.82,196.5,196.5,78144.0,163.9805,164.0055,163.7388,163.7388,78144.0
2018-01-16 15:55:00,196.51,196.56,196.19,196.35,160346.0,163.7472,163.7888,163.4805,163.6138,160346.0
2018-01-17 09:30:00,197.5,197.93,196.86,196.86,175001.0,164.5721,164.9304,164.0388,164.0388,175001.0
2018-01-17 09:35:00,196.99,197.31,196.84,197.2,33058.0,164.1471,164.4138,164.0221,164.3221,33058.0
2018-01-17 09:40:00,197.13,197.7,197.13,197.68,43571.0,164.2638,164.7388,164.2638,164.7221,43571.0
2018-01-17 09:45:00,197.69,197.8,197.4,197.72,29951.0,164.7304,164.8221,164.4888,164.7554,29951.0
2018-01-17 09:50:00,197.72,198.1,197.56,197.99,37708.0,164.7554,165.0721,164.6221,164.9804,37708.0
2018-01-17 09:55:00,197.95,198.11,197.62,197.66,40793.0,164.9471,165.0804,164.6721,164.7054,40793.0
2018-01-17 10:00:00,197.69,198.15,197.64,198.08,32364.0,164.7304,165.1137,164.6888,165.0554,32364.0
2018-01-17 10:05:00,198.08,198.21,197.98,198.19,22866.0,165.0554,165.1637,164.9721,165.1471,22866.0
2018-01-17 10:10:00,198.17,198.64,198.13,198.59,35850.0,165.1304,165.522,165.0971,165.4804,35850.0
2018-01-17 10:15:00,198.58,198.75,198.38,198.74,34167.0,165.472,165.6137,165.3054,165.6054,34167.0
2018-01-17 10:20:00,198.77,198.8,198.1,198.1,47149.0,165.6304,165.6554,165.0721,165.0721,47149.0
2018-01-17 10:25:00,198.12,198.41,198.11,198.37,53121.0,165.0887,165.3304,165.0804,165.2971,53121.0
2018-01-17 10:30:00,198.33,198.69,198.23,198.65,28294.0,165.2637,165.5637,165.1804,165.5304,28294.0
2018-01-17 10:35:00,198.62,198.73,198.37,198.39,26059.0,165.5054,165.597,165.2971,165.3137,26059.0
2018-01-17 10:40:00,198.34,198.47,198.23,198.37,22327.0,165.2721,165.3804,165.1804,165.2971,22327.0
2018-01-17 10:45:00,198.4,198.55,198.32,198.43,21677.0,165.3221,165.447,165.2554,165.347,21677.0
2018-01-17 10:50:00,198.45,198.45,198.28,198.3,14378.0,165.3637,165.3637,165.2221,165.2387,14378.0
2018-01-17 10:55:00,198.28,198.5,198.26,198.46,65024.0,165.2221,165.4054,165.2054,165.372,65024.0
2018-01-17 11:00:00,198.45,198.52,198.19,198.23,18067.0,165.3637,165.422,165.1471,165.1804,18067.0
2018-01-17 11:05:00,198.19,198.5,198.13,198.47,20759.0,165.1471,165.4054,165.0971,165.3804,20759.0
2018-01-17 11:10:00,198.46,198.6,198.36,198.51,21828.0,165.372,165.4887,165.2887,165.4137,21828.0
2018-01-17 11:15:00,198.6,198.61,198.21,198.33,45426.0,165.4887,165.497,165.1637,165.2637,45426.0
2018-01-17 11:20:00,198.32,198.52,198.32,198.45,35459.0,165.2554,165.422,165.2554,165.3637,35459.0
2018-01-17 11:25:00,198.46,198.59,198.33,198.53,30835.0,165.372,165.4804,165.2637,165.4304,30835.0
2018-01-17 11:30:00,198.51,198.69,198.48,198.66,23178.0,165.4137,165.5637,165.3887,165.5387,23178.0
2018-01-17 11:35:00,198.65,198.69,198.41,198.48,21007.0,165.5304,165.5637,165.3304,165.3887,21007.0
2018-01-17 11:40:00,198.47,198.48,198.39,198.46,21422.0,165.3804,165.3887,165.3137,165.372,21422.0
2018-01-17 11:45:00,198.46,198.6,198.44,198.59,21517.0,165.372,165.4887,165.3554,165.4804,21517.0
2018-01-17 11:50:00,198.61,198.88,198.6,198.88,26531.0,165.497,165.722,165.4887,165.722,26531.0
2018-01-17 11:55:00,198.87,198.95,198.81,198.93,26958.0,165.7137,165.7804,165.6637,165.7637,26958.0
2018-01-17 12:00:00,198.9,199.05,198.82,198.83,31471.0,165.7387,165.8637,165.672,165.6804,31471.0
2018-01-17 12:05:00,198.81,198.88,198.75,198.86,18383.0,165.6637,165.722,165.6137,165.7054,18383.0
2018-01-17 12:10:00,198.88,198.94,198.73,198.94,16097.0,165.722,165.772,165.597,165.772,16097.0
2018-01-17 12:15:00,198.9,198.9,198.78,198.83,11406.0,165.7387,165.7387,165.6387,165.6804,11406.0
2018-01-17 12:20:00,198.84,199.14,198.81,199.04,34990.0,165.6887,165.9387,165.6637,165.8553,34990.0
2018-01-17 12:25:00,199.03,199.1,198.95,199.0,18258.0,165.847,165.9053,165.7804,165.822,18258.0
2018-01-17 12:30:00,199.0,199.12,198.97,198.99,17532.0,165.822,165.922,165.797,165.8137,17532.0
2018-01-17 12:35:00,198.99,199.11,198.94,199.04,20231.0,165.8137,165.9137,165.772,165.8553,20231.0
2018-01-17 12:40:00,199.06,199.06,198.95,198.98,21682.0,165.872,165.872,165.7804,165.8054,21682.0
2018-01-17 12:45:00,198.97,199.05,198.83,199.02,21811.0,165.797,165.8637,165.6804,165.8387,21811.0
2018-01-17 12:50:00,199.03,199.28,199.0,199.26,20732.0,165.847,166.0553,165.822,166.0387,20732.0
2018-01-17 12:55:00,199.25,199.28,199.04,199.09,17671.0,166.0303,166.0553,165.8553,165.897,17671.0
2018-01-17 13:00:00,199.11,199.35,199.07,199.35,14742.0,165.9137,166.1137,165.8803,166.1137,14742.0
2018-01-17 13:05:00,199.34,199.41,199.25,199.25,30428.0,166.1053,166.1637,166.0303,166.0303,30428.0
2018-01-17 13:10:00,199.27,199.29,199.15,199.19,22420.0,166.047,166.0637,165.947,165.9803,22420.0
2018-01-17 13:15:00,199.21,199.27,199.04,199.06,14670.0,165.997,166.047,165.8553,165.872,14670.0
2018-01-17 13:20:00,199.07,199.18,199.06,199.11,15535.0,165.8803,165.972,165.872,165.9137,15535.0
2018-01-17 13:25:00,199.12,199.15,198.77,198.81,19331.0,165.922,165.947,165.6304,165.6637,19331.0
2018-01-17 13:30:00,198.8,198.81,198.72,198.74,22130.0,165.6554,165.6637,165.5887,165.6054,22130.0
2018-01-17 13:35:00,198.75,198.92,198.73,198.92,16562.0,165.6137,165.7554,165.597,165.7554,16562.0
2018-01-17 13:40:00,198.91,198.94,198.82,198.91,17358.0,165.747,165.772,165.672,165.747,17358.0
2018-01-17 13:45:00,198.92,198.98,198.87,198.89,14489.0,165.7554,165.8054,165.7137,165.7304,14489.0
2018-01-17 13:50:00,198.89,198.92,198.85,198.89,19618.0,165.7304,165.7554,165.697,165.7304,19618.0
2018-01-17 13:55:00,198.9,198.93,198.85,198.88,20561.0,165.7387,165.7637,165.697,165.722,20561.0
2018-01-17 14:00:00,198.88,199.1,198.87,199.06,30168.0,165.722,165.9053,165.7137,165.872,30168.0
2018-01-17 14:05:00,199.06,199.21,199.05,199.08,14979.0,165.872,165.997,165.8637,165.8887,14979.0
2018-01-17 14:10:00,199.1,199.21,199.07,199.16,22260.0,165.9053,165.997,165.8803,165.9553,22260.0
2018-01-17 14:15:00,199.15,199.29,199.12,199.21,26126.0,165.947,166.0637,165.922,165.997,26126.0
2018-01-17 14:20:00,199.24,199.36,199.24,199.33,20105.0,166.022,166.122,166.022,166.097,20105.0
2018-01-17 14:25:00,199.32,199.4,199.29,199.33,19073.0,166.0887,166.1553,166.0637,166.097,19073.0
2018-01-17 14:30:00,199.34,199.37,199.28,199.33,28216.0,166.1053,166.1303,166.0553,166.097,28216.0
2018-01-17 14:35:00,199.33,199.34,199.09,199.17,22460.0,166.097,166.1053,165.897,165.9637,22460.0
2018-01-17 14:40:00,199.18,199.27,199.15,199.16,18115.0,165.972,166.047,165.947,165.9553,18115.0
2018-01-17 14:45:00,199.17,199.34,199.1,199.32,19625.0,165.9637,166.1053,165.9053,166.0887,19625.0
2018-01-17 14:50:00,199.31,199.36,199.22,199.22,25723.0,166.0803,166.122,166.0053,166.0053,25723.0
2018-01-17 14:55:00,199.21,199.33,199.17,199.32,33688.0,165.997,166.097,165.9637,166.0887,33688.0
2018-01-17 15:00:00,199.31,199.45,199.25,199.45,23133.0,166.0803,166.197,166.0303,166.197,23133.0
2018-01-17 15:05:00,199.45,199.58,199.38,199.45,32391.0,166.197,166.3053,166.1387,166.197,32391.0
2018-01-17 15:10:00,199.44,199.44,199.27,199.28,23079.0,166.1887,166.1887,166.047,166.0553,23079.0
2018-01-17 15:15:00,199.29,199.49,199.28,199.43,26134.0,166.0637,166.2303,166.0553,166.1803,26134.0
2018-01-17 15:20:00,199.43,199.44,199.25,199.25,28716.0,166.1803,166.1887,166.0303,166.0303,28716.0
2018-01-17 15:25:00,199.25,199.51,199.2,199.48,48666.0,166.0303,166.247,165.9887,166.222,48666.0
2018-01-17 15:30:00,199.49,199.66,199.48,199.61,45592.0,166.2303,166.372,166.222,166.3303,45592.0
2018-01-17 15:35:00,199.61,199.73,199.55,199.67,45763.0,166.3303,166.4303,166.2803,166.3803,45763.0
2018-01-17 15:40:00,199.69,199.79,199.65,199.7,36184.0,166.397,166.4803,166.3636,166.4053,36184.0
2018-01-17 15:45:00,199.7,199.74,199.6,199.66,71181.0,166.4053,166.4386,166.322,166.372,71181.0
2018-01-17 15:50:00,199.67,199.77,199.52,199.7,132233.0,166.3803,166.4636,166.2553,166.4053,132233.0
2018-01-17 15:55:00,199.7,199.81,199.5,199.79,171102.0,166.4053,166.497,166.2387,166.4803,171102.0
2018-01-18 09:30:00,199.83,200.24,199.46,199.83,133371.0,166.5136,166.8553,166.2053,166.5136,133371.0
2018-01-18 09:35:00,199.91,200.17,199.78,200.0,31092.0,166.5803,166.7969,166.472,166.6553,31092.0
2018-01-18 09:40:00,200.05,200.1,199.46,199.5,27159.0,166.697,166.7386,166.2053,166.2387,27159.0
2018-01-18 09:45:00,199.54,199.74,199.26,199.46,27509.0,166.272,166.4386,166.0387,166.2053,27509.0
2018-01-18 09:50:00,199.46,199.69,199.34,199.64,30404.0,166.2053,166.397,166.1053,166.3553,30404.0
2018-01-18 09:55:00,199.65,199.81,199.49,199.53,29651.0,166.3636,166.497,166.2303,166.2637,29651.0
2018-01-18 10:00:00,199.55,199.75,199.4,199.68,33670.0,166.2803,166.447,166.1553,166.3886,33670.0
2018-01-18 10:05:00,199.68,199.72,199.45,199.45,33889.0,166.3886,166.422,166.197,166.197,33889.0
2018-01-18 10:10:00,199.41,199.45,199.02,199.02,51391.0,166.1637,166.197,165.8387,165.8387,51391.0
2018-01-18 10:15:00,199.02,199.11,198.57,198.85,50146.0,165.8387,165.9137,165.4637,165.697,50146.0
2018-01-18 10:20:00,198.86,198.9,198.37,198.46,39696.0,165.7054,165.7387,165.2971,165.372,39696.0
2018-01-18 10:25:00,198.42,198.73,198.31,198.73,36774.0,165.3387,165.597,165.2471,165.597,36774.0
2018-01-18 10:30:00,198.77,199.0,198.74,198.74,29229.0,165.6304,165.822,165.6054,165.6054,29229.0
2018-01-18 10:35:00,198.74,198.91,198.7,198.88,22443.0,165.6054,165.747,165.572,165.722,22443.0
2018-01-18 10:40:00,198.89,198.89,198.71,198.75,18797.0,165.7304,165.7304,165.5804,165.6137,18797.0
2018-01-18 10:45:00,198.74,198.86,198.69,198.69,34703.0,165.6054,165.7054,165.5637,165.5637,34703.0
2018-01-18 10:50:00,198.71,198.72,198.56,198.58,57731.0,165.5804,165.5887,165.4554,165.472,57731.0
2018-01-18 10:55:00,198.6,198.79,198.5,198.74,25304.0,165.4887,165.647,165.4054,165.6054,25304.0
2018-01-18 11:00:00,198.83,198.85,198.68,198.79,22410.0,165.6804,165.697,165.5554,165.647,22410.0
2018-01-18 11:05:00,198.8,198.8,198.64,198.67,28014.0,165.6554,165.6554,165.522,165.547,28014.0
2018-01-18 11:10:00,198.67,199.02,198.67,198.94,25531.0,165.547,165.8387,165.547,165.772,25531.0
2018-01-18 11:15:00,198.91,199.3,198.89,199.29,22676.0,165.747,166.072,165.7304,166.0637,22676.0
2018-01-18 11:20:00,199.26,199.3,198.72,198.81,31186.0,166.0387,166.072,165.5887,165.6637,31186.0
2018-01-18 11:25:00,198.83,198.94,198.56,198.56,25748.0,165.6804,165.772,165.4554,165.4554,25748.0
2018-01-18 11:30:00,198.56,198.76,198.5,198.6,45470.0,165.4554,165.622,165.4054,165.4887,45470.0
2018-01-18 11:35:00,198.58,198.63,198.22,198.22,34721.0,165.472,165.5137,165.1721,165.1721,34721.0
2018-01-18 11:40:00,198.25,198.31,197.84,197.97,55051.0,165.1971,165.2471,164.8554,164.9637,55051.0
2018-01-18 11:45:00,197.98,198.02,197.66,197.93,50130.0,164.9721,165.0054,164.7054,164.9304,50130.0
2018-01-18 11:50:00,197.96,198.47,197.9,198.35,33391.0,164.9554,165.3804,164.9054,165.2804,33391.0
2018-01-18 11:55:00,198.34,198.35,198.11,198.18,25109.0,165.2721,165.2804,165.0804,165.1387,25109.0
2018-01-18 12:00:00,198.18,198.6,198.15,198.52,28360.0,165.1387,165.4887,165.1137,165.422,28360.0
2018-01-18 12:05:00,198.52,198.61,198.43,198.46,24254.0,165.422,165.497,165.347,165.372,24254.0
2018-01-18 12:10:00,198.45,198.79,198.43,198.75,19669.0,165.3637,165.647,165.347,165.6137,19669.0
2018-01-18 12:15:00,198.81,198.95,198.68,198.82,29548.0,165.6637,165.7804,165.5554,165.672,29548.0
2018-01-18 12:20:00,198.83,199.0,198.81,199.0,35064.0,165.6804,165.822,165.6637,165.822,35064.0
2018-01-18 12:25:00,199.02,199.19,199.02,199.19,15519.0,165.8387,165.9803,165.8387,165.9803,15519.0
2018-01-18 12:30:00,199.16,199.23,198.98,198.99,20902.0,165.9553,166.0137,165.8054,165.8137,20902.0
2018-01-18 12:35:00,198.98,199.02,198.91,198.95,12830.0,165.8054,165.8387,165.747,165.7804,12830.0
2018-01-18 12:40:00,198.97,199.02,198.85,199.0,16183.0,165.797,165.8387,165.697,165.822,16183.0
2018-01-18 12:45:00,199.0,199.04,198.97,199.01,16290.0,165.822,165.8553,165.797,165.8303,16290.0
2018-01-18 12:50:00,199.03,199.04,198.96,199.0,16583.0,165.847,165.8553,165.7887,165.822,16583.0
2018-01-18 12:55:00,198.99,199.02,198.94,198.96,4748.0,165.8137,165.8387,165.772,165.7887,4748.0
2018-01-18 13:00:00,199.01,199.01,198.62,198.66,145696.0,165.8303,165.8303,165.5054,165.5387,145696.0
2018-01-18 13:05:00,198.66,198.97,198.62,198.96,35977.0,165.5387,165.797,165.5054,165.7887,35977.0
2018-01-18 13:10:00,198.96,198.99,198.85,198.89,75021.0,165.7887,165.8137,165.697,165.7304,75021.0
2018-01-18 13:15:00,198.88,198.88,198.71,198.73,16403.0,165.722,165.722,165.5804,165.597,16403.0
2018-01-18 13:20:00,198.74,198.75,198.67,198.7,11793.0,165.6054,165.6137,165.547,165.572,11793.0
2018-01-18 13:25:00,198.71,198.71,198.54,198.55,16581.0,165.5804,165.5804,165.4387,165.447,16581.0
2018-01-18 13:30:00,198.54,198.6,198.49,198.55,19609.0,165.4387,165.4887,165.397,165.447,19609.0
2018-01-18 13:35:00,198.56,198.56,198.47,198.48,19717.0,165.4554,165.4554,165.3804,165.3887,19717.0
2018-01-18 13:40:00,198.49,198.66,198.45,198.63,14425.0,165.397,165.5387,165.3637,165.5137,14425.0
2018-01-18 13:45:00,198.6,198.78,198.59,198.72,13431.0,165.4887,165.6387,165.4804,165.5887,13431.0
2018-01-18 13:50:00,198.73,198.88,198.69,198.81,19046.0,165.597,165.722,165.5637,165.6637,19046.0
2018-01-18 13:55:00,198.81,199.18,198.74,198.94,41004.0,165.6637,165.972,165.6054,165.772,41004.0
2018-01-18 14:00:00,198.97,199.07,198.86,198.9,35877.0,165.797,165.8803,165.7054,165.7387,35877.0
2018-01-18 14:05:00,198.89,198.93,198.75,198.91,21697.0,165.7304,165.7637,165.6137,165.747,21697.0
2018-01-18 14:10:00,198.87,198.94,198.79,198.84,30092.0,165.7137,165.772,165.647,165.6887,30092.0
2018-01-18 14:15:00,198.85,198.95,198.74,198.77,27778.0,165.697,165.7804,165.6054,165.6304,27778.0
2018-01-18 14:20:00,198.78,198.87,198.73,198.87,14138.0,165.6387,165.7137,165.597,165.7137,14138.0
2018-01-18 14:25:00,198.87,198.92,198.84,198.88,16057.0,165.7137,165.7554,165.6887,165.722,16057.0
2018-01-18 14:30:00,198.89,198.91,198.8,198.81,22957.0,165.7304,165.747,165.6554,165.6637,22957.0
2018-01-18 14:35:00,198.8,198.92,198.77,198.83,22643.0,165.6554,165.7554,165.6304,165.6804,22643.0
2018-01-18 14:40:00,198.83,198.87,198.7,198.73,19974.0,165.6804,165.7137,165.572,165.597,19974.0
2018-01-18 14:45:00,198.73,198.79,198.65,198.68,25252.0,165.597,165.647,165.5304,165.5554,25252.0
2018-01-18 14:50:00,198.67,198.91,198.67,198.85,22540.0,165.547,165.747,165.547,165.697,22540.0
2018-01-18 14:55:00,198.87,198.88,198.81,198.81,13905.0,165.7137,165.722,165.6637,165.6637,13905.0
2018-01-18 15:00:00,198.8,198.82,198.73,198.79,29134.0,165.6554,165.672,165.597,165.647,29134.0
2018-01-18 15:05:00,198.78,198.82,198.76,198.8,34382.0,165.6387,165.672,165.622,165.6554,34382.0
2018-01-18 15:10:00,198.8,198.81,198.73,198.77,23171.0,165.6554,165.6637,165.597,165.6304,23171.0
2018-01-18 15:15:00,198.76,198.76,198.71,198.72,26914.0,165.622,165.622,165.5804,165.5887,26914.0
2018-01-18 15:20:00,198.73,198.77,198.65,198.66,24692.0,165.597,165.6304,165.5304,165.5387,24692.0
2018-01-18 15:25:00,198.66,198.81,198.64,198.73,73151.0,165.5387,165.6637,165.522,165.597,73151.0
2018-01-18 15:30:00,198.75,198.76,198.58,198.7,40098.0,165.6137,165.622,165.472,165.572,40098.0
2018-01-18 15:35:00,198.69,198.77,198.65,198.75,43557.0,165.5637,165.6304,165.5304,165.6137,43557.0
2018-01-18 15:40:00,198.75,198.77,198.57,198.58,64271.0,165.6137,165.6304,165.4637,165.472,64271.0
2018-01-18 15:45:00,198.57,198.58,198.33,198.42,57561.0,165.4637,165.472,165.2637,165.3387,57561.0
2018-01-18 15:50:00,198.42,198.43,198.21,198.21,129032.0,165.3387,165.347,165.1637,165.1637,129032.0
2018-01-18 15:55:00,198.21,198.41,198.17,198.38,210579.0,165.1637,165.3304,165.1304,165.3054,210579.0
2018-01-19 09:30:00,199.81,200.0,199.4,199.63,630949.0,166.497,166.6553,166.1553,166.347,630949.0
2018-01-19 09:35:00,199.67,199.8,199.13,199.49,50024.0,166.3803,166.4886,165.9303,166.2303,50024.0
2018-01-19 09:40:00,199.48,199.88,199.45,199.8,69783.0,166.222,166.5553,166.197,166.4886,69783.0
2018-01-19 09:45:00,199.79,200.05,199.75,199.97,63110.0,166.4803,166.697,166.447,166.6303,63110.0
2018-01-19 09:50:00,199.99,200.2,199.88,199.96,39053.0,166.647,166.8219,166.5553,166.622,39053.0
2018-01-19 09:55:00,199.93,200.19,199.92,200.06,34925.0,166.597,166.8136,166.5886,166.7053,34925.0
2018-01-19 10:00:00,200.09,200.32,200.0,200.22,31326.0,166.7303,166.9219,166.6553,166.8386,31326.0
2018-01-19 10:05:00,200.22,200.48,200.22,200.37,51496.0,166.8386,167.0553,166.8386,166.9636,51496.0
2018-01-19 10:10:00,200.35,200.84,200.32,200.75,44584.0,166.9469,167.3552,166.9219,167.2802,44584.0
2018-01-19 10:15:00,200.75,200.89,200.75,200.79,42668.0,167.2802,167.3969,167.2802,167.3136,42668.0
2018-01-19 10:20:00,200.84,200.84,200.51,200.65,58698.0,167.3552,167.3552,167.0803,167.1969,58698.0
2018-01-19 10:25:00,200.69,201.1,200.64,201.01,133889.0,167.2303,167.5719,167.1886,167.4969,133889.0
2018-01-19 10:30:00,201.05,201.22,200.93,201.14,75988.0,167.5302,167.6719,167.4302,167.6052,75988.0
2018-01-19 10:35:00,201.05,201.14,200.85,201.04,61334.0,167.5302,167.6052,167.3636,167.5219,61334.0
2018-01-19 10:40:00,201.03,201.1,200.83,201.01,81662.0,167.5136,167.5719,167.3469,167.4969,81662.0
2018-01-19 10:45:00,201.02,201.06,200.3,200.42,97580.0,167.5052,167.5386,166.9053,167.0053,97580.0
2018-01-19 10:50:00,200.43,200.59,200.07,200.2,63792.0,167.0136,167.1469,166.7136,166.8219,63792.0
2018-01-19 10:55:00,200.21,200.49,200.13,200.36,35647.0,166.8303,167.0636,166.7636,166.9553,35647.0
2018-01-19 11:00:00,200.42,200.44,200.26,200.31,34523.0,167.0053,167.0219,166.8719,166.9136,34523.0
2018-01-19 11:05:00,200.32,200.42,199.9,200.11,33532.0,166.9219,167.0053,166.572,166.747,33532.0
2018-01-19 11:10:00,200.14,200.28,199.98,199.98,30529.0,166.772,166.8886,166.6386,166.6386,30529.0
2018-01-19 11:15:00,199.95,200.17,199.81,200.17,36345.0,166.6136,166.7969,166.497,166.7969,36345.0
2018-01-19 11:20:00,200.18,200.47,200.02,200.3,40208.0,166.8053,167.0469,166.672,166.9053,40208.0
2018-01-19 11:25:00,200.32,200.5,200.11,200.43,32884.0,166.9219,167.0719,166.747,167.0136,32884.0
2018-01-19 11:30:00,200.39,200.7,200.33,200.61,32474.0,166.9803,167.2386,166.9303,167.1636,32474.0
2018-01-19 11:35:00,200.64,200.72,200.29,200.53,28944.0,167.1886,167.2553,166.8969,167.0969,28944.0
2018-01-19 11:40:00,200.53,200.59,200.37,200.43,15704.0,167.0969,167.1469,166.9636,167.0136,15704.0
2018-01-19 11:45:00,200.4,200.55,200.34,200.47,20653.0,166.9886,167.1136,166.9386,167.0469,20653.0
2018-01-19 11:50:00,200.44,200.71,200.44,200.64,28694.0,167.0219,167.2469,167.0219,167.1886,28694.0
2018-01-19 11:55:00,200.63,200.73,200.49,200.63,31689.0,167.1803,167.2636,167.0636,167.1803,31689.0
2018-01-19 12:00:00,200.6,200.75,200.6,200.66,20036.0,167.1553,167.2802,167.1553,167.2053,20036.0
2018-01-19 12:05:00,200.67,200.86,200.53,200.55,25440.0,167.2136,167.3719,167.0969,167.1136,25440.0
2018-01-19 12:10:00,200.56,200.67,200.51,200.53,23169.0,167.1219,167.2136,167.0803,167.0969,23169.0
2018-01-19 12:15:00,200.53,200.76,200.53,200.72,24557.0,167.0969,167.2886,167.0969,167.2553,24557.0
2018-01-19 12:20:00,200.72,200.95,200.71,200.95,26625.0,167.2553,167.4469,167.2469,167.4469,26625.0
2018-01-19 12:25:00,200.94,200.98,200.88,200.94,21763.0,167.4386,167.4719,167.3886,167.4386,21763.0
2018-01-19 12:30:00,200.93,201.02,200.88,200.92,30681.0,167.4302,167.5052,167.3886,167.4219,30681.0
2018-01-19 12:35:00,200.92,201.03,200.88,200.99,12660.0,167.4219,167.5136,167.3886,167.4802,12660.0
2018-01-19 12:40:00,201.0,201.02,200.94,200.99,14650.0,167.4886,167.5052,167.4386,167.4802,14650.0
2018-01-19 12:45:00,201.0,201.0,200.71,200.93,23649.0,167.4886,167.4886,167.2469,167.4302,23649.0
2018-01-19 12:50:00,200.94,200.95,200.76,200.8,14535.0,167.4386,167.4469,167.2886,167.3219,14535.0
2018-01-19 12:55:00,200.82,200.9,200.73,200.9,10788.0,167.3386,167.4052,167.2636,167.4052,10788.0
2018-01-19 13:00:00,200.91,200.97,200.86,200.87,17223.0,167.4136,167.4636,167.3719,167.3802,17223.0
2018-01-19 13:05:00,200.87,200.9,200.71,200.78,26849.0,167.3802,167.4052,167.2469,167.3052,26849.0
2018-01-19 13:10:00,200.79,200.93,200.78,200.89,9966.0,167.3136,167.4302,167.3052,167.3969,9966.0
2018-01-19 13:15:00,200.9,201.04,200.89,201.03,15764.0,167.4052,167.5219,167.3969,167.5136,15764.0
2018-01-19 13:20:00,201.04,201.12,201.03,201.1,12736.0,167.5219,167.5886,167.5136,167.5719,12736.0
2018-01-19 13:25:00,201.09,201.17,201.06,201.1,20685.0,167.5636,167.6302,167.5386,167.5719,20685.0
2018-01-19 13:30:00,201.1,201.13,201.0,201.04,14941.0,167.5719,167.5969,167.4886,167.5219,14941.0
2018-01-19 13:35:00,201.04,201.09,200.93,200.97,17827.0,167.5219,167.5636,167.4302,167.4636,17827.0
2018-01-19 13:40:00,200.94,200.99,200.86,200.91,19059.0,167.4386,167.4802,167.3719,167.4136,19059.0
2018-01-19 13:45:00,200.87,200.97,200.83,200.83,22036.0,167.3802,167.4636,167.3469,167.3469,22036.0
2018-01-19 13:50:00,200.83,201.0,200.82,200.96,23562.0,167.3469,167.4886,167.3386,167.4552,23562.0
2018-01-19 13:55:00,200.98,201.0,200.86,200.87,25004.0,167.4719,167.4886,167.3719,167.3802,25004.0
2018-01-19 14:00:00,200.89,200.96,200.87,200.92,25814.0,167.3969,167.4552,167.3802,167.4219,25814.0
2018-01-19 14:05:00,200.93,201.06,200.89,201.03,25447.0,167.4302,167.5386,167.3969,167.5136,25447.0
2018-01-19 14:10:00,201.02,201.03,200.88,200.95,14860.0,167.5052,167.5136,167.3886,167.4469,14860.0
2018-01-19 14:15:00,200.98,201.16,200.92,201.1,35879.0,167.4719,167.6219,167.4219,167.5719,35879.0
2018-01-19 14:20:00,201.12,201.19,200.99,201.03,46201.0,167.5886,167.6469,167.4802,167.5136,46201.0
2018-01-19 14:25:00,200.99,201.16,200.97,201.03,45076.0,167.4802,167.6219,167.4636,167.5136,45076.0
2018-01-19 14:30:00,201.05,201.17,200.99,201.15,41576.0,167.5302,167.6302,167.4802,167.6136,41576.0
2018-01-19 14:35:00,201.14,201.22,200.99,201.02,40438.0,167.6052,167.6719,167.4802,167.5052,40438.0
2018-01-19 14:40:00,201.01,201.06,200.82,200.83,28549.0,167.4969,167.5386,167.3386,167.3469,28549.0
2018-01-19 14:45:00,200.82,200.83,200.53,200.71,40082.0,167.3386,167.3469,167.0969,167.2469,40082.0
2018-01-19 14:50:00,200.71,200.94,200.7,200.92,16125.0,167.2469,167.4386,167.2386,167.4219,16125.0
2018-01-19 14:55:00,200.94,200.96,200.77,200.86,18643.0,167.4386,167.4552,167.2969,167.3719,18643.0
2018-01-19 15:00:00,200.85,200.86,200.66,200.66,19079.0,167.3636,167.3719,167.2053,167.2053,19079.0
2018-01-19 15:05:00,200.64,200.73,200.58,200.63,17936.0,167.1886,167.2636,167.1386,167.1803,17936.0
2018-01-19 15:10:00,200.65,200.78,200.6,200.73,19804.0,167.1969,167.3052,167.1553,167.2636,19804.0
2018-01-19 15:15:00,200.74,200.74,200.68,200.71,22304.0,167.2719,167.2719,167.2219,167.2469,22304.0
2018-01-19 15:20:00,200.71,200.82,200.69,200.76,33153.0,167.2469,167.3386,167.2303,167.2886,33153.0
2018-01-19 15:25:00,200.75,200.97,200.74,200.93,33785.0,167.2802,167.4636,167.2719,167.4302,33785.0
2018-01-19 15:30:00,200.93,201.1,200.93,201.06,52665.0,167.4302,167.5719,167.4302,167.5386,52665.0
2018-01-19 15:35:00,201.06,201.09,200.85,200.87,43685.0,167.5386,167.5636,167.3636,167.3802,43685.0
2018-01-19 15:40:00,200.88,200.93,200.76,200.82,50476.0,167.3886,167.4302,167.2886,167.3386,50476.0
2018-01-19 15:45:00,200.83,200.87,200.64,200.78,73639.0,167.3469,167.3802,167.1886,167.3052,73639.0
2018-01-19 15:50:00,200.77,200.98,200.74,200.94,81134.0,167.2969,167.4719,167.2719,167.4386,81134.0
2018-01-19 15:55:00,200.94,201.33,200.85,201.31,262592.0,167.4386,167.7636,167.3636,167.7469,262592.0
2018-01-22 09:30:00,201.6,202.06,201.53,202.0,136429.0,167.9885,168.3718,167.9302,168.3218,136429.0
2018-01-22 09:35:00,201.97,202.15,201.51,201.68,68128.0,168.2968,168.4468,167.9135,168.0552,68128.0
2018-01-22 09:40:00,201.7,202.1,201.56,201.93,69568.0,168.0719,168.4052,167.9552,168.2635,69568.0
2018-01-22 09:45:00,201.92,202.4,201.9,202.16,87013.0,168.2552,168.6552,168.2385,168.4552,87013.0
2018-01-22 09:50:00,202.17,202.54,202.16,202.41,110614.0,168.4635,168.7718,168.4552,168.6635,110614.0
2018-01-22 09:55:00,202.42,202.74,202.37,202.43,75797.0,168.6718,168.9385,168.6302,168.6802,75797.0
2018-01-22 10:00:00,202.4,202.4,201.91,201.94,47241.0,168.6552,168.6552,168.2469,168.2718,47241.0
2018-01-22 10:05:00,201.94,202.2,201.86,202.19,35002.0,168.2718,168.4885,168.2052,168.4802,35002.0
2018-01-22 10:10:00,202.12,202.41,202.04,202.32,30956.0,168.4218,168.6635,168.3552,168.5885,30956.0
2018-01-22 10:15:00,202.34,202.87,202.31,202.8,82349.0,168.6052,169.0468,168.5802,168.9885,82349.0
2018-01-22 10:20:00,202.83,202.85,202.49,202.53,28379.0,169.0135,169.0301,168.7302,168.7635,28379.0
2018-01-22 10:25:00,202.58,202.59,202.31,202.39,32904.0,168.8051,168.8135,168.5802,168.6468,32904.0
2018-01-22 10:30:00,202.41,202.47,202.25,202.47,29991.0,168.6635,168.7135,168.5302,168.7135,29991.0
2018-01-22 10:35:00,202.48,202.5,202.1,202.23,38235.0,168.7218,168.7385,168.4052,168.5135,38235.0
2018-01-22 10:40:00,202.19,202.49,202.14,202.46,17930.0,168.4802,168.7302,168.4385,168.7052,17930.0
2018-01-22 10:45:00,202.48,202.65,202.43,202.55,20978.0,168.7218,168.8635,168.6802,168.7801,20978.0
2018-01-22 10:50:00,202.55,202.69,202.54,202.63,27157.0,168.7801,168.8968,168.7718,168.8468,27157.0
2018-01-22 10:55:00,202.64,202.7,202.28,202.31,24860.0,168.8551,168.9051,168.5552,168.5802,24860.0
2018-01-22 11:00:00,202.29,202.36,202.18,202.34,27431.0,168.5635,168.6218,168.4718,168.6052,27431.0
2018-01-22 11:05:00,202.35,202.58,202.34,202.55,34346.0,168.6135,168.8051,168.6052,168.7801,34346.0
2018-01-22 11:10:00,202.51,202.54,202.39,202.39,26786.0,168.7468,168.7718,168.6468,168.6468,26786.0
2018-01-22 11:15:00,202.38,202.42,202.2,202.3,21768.0,168.6385,168.6718,168.4885,168.5718,21768.0
2018-01-22 11:20:00,202.31,202.6,202.29,202.56,20809.0,168.5802,168.8218,168.5635,168.7885,20809.0
2018-01-22 11:25:00,202.56,202.56,202.27,202.29,29358.0,168.7885,168.7885,168.5468,168.5635,29358.0
2018-01-22 11:30:00,202.3,202.47,202.21,202.44,19734.0,168.5718,168.7135,168.4968,168.6885,19734.0
2018-01-22 11:35:00,202.45,202.68,202.28,202.67,18828.0,168.6968,168.8885,168.5552,168.8801,18828.0
2018-01-22 11:40:00,202.69,202.7,202.59,202.63,28297.0,168.8968,168.9051,168.8135,168.8468,28297.0
2018-01-22 11:45:00,202.63,202.7,202.55,202.66,15645.0,168.8468,168.9051,168.7801,168.8718,15645.0
2018-01-22 11:50:00,202.66,202.69,202.47,202.52,15369.0,168.8718,168.8968,168.7135,168.7551,15369.0
2018-01-22 11:55:00,202.55,202.8,202.55,202.79,25155.0,168.7801,168.9885,168.7801,168.9801,25155.0
2018-01-22 12:00:00,202.76,202.98,202.67,202.92,24673.0,168.9551,169.1385,168.8801,169.0885,24673.0
2018-01-22 12:05:00,202.97,203.11,202.95,203.05,24821.0,169.1301,169.2468,169.1135,169.1968,24821.0
2018-01-22 12:10:00,203.05,203.11,202.98,203.0,36598.0,169.1968,169.2468,169.1385,169.1551,36598.0
2018-01-22 12:15:00,202.98,203.07,202.96,203.0,24213.0,169.1385,169.2135,169.1218,169.1551,24213.0
2018-01-22 12:20:00,202.99,203.09,202.95,203.02,29011.0,169.1468,169.2301,169.1135,169.1718,29011.0
2018-01-22 12:25:00,203.02,203.03,202.87,202.87,47860.0,169.1718,169.1801,169.0468,169.0468,47860.0
2018-01-22 12:30:00,202.87,203.09,202.82,203.03,43334.0,169.0468,169.2301,169.0051,169.1801,43334.0
2018-01-22 12:35:00,203.04,203.13,202.97,203.0,53774.0,169.1885,169.2634,169.1301,169.1551,53774.0
2018-01-22 12:40:00,203.03,203.15,202.95,203.07,27809.0,169.1801,169.2801,169.1135,169.2135,27809.0
2018-01-22 12:45:00,203.07,203.09,202.96,203.02,21913.0,169.2135,169.2301,169.1218,169.1718,21913.0
2018-01-22 12:50:00,203.02,203.11,202.95,203.01,28862.0,169.1718,169.2468,169.1135,169.1635,28862.0
2018-01-22 12:55:00,203.0,203.04,202.83,202.85,38631.0,169.1551,169.1885,169.0135,169.0301,38631.0
2018-01-22 13:00:00,202.86,202.87,202.78,202.8,30350.0,169.0385,169.0468,168.9718,168.9885,30350.0
2018-01-22 13:05:00,202.8,203.02,202.79,202.99,16763.0,168.9885,169.1718,168.9801,169.1468,16763.0
2018-01-22 13:10:00,202.99,203.04,202.94,203.02,22746.0,169.1468,169.1885,169.1051,169.1718,22746.0
2018-01-22 13:15:00,202.98,203.04,202.89,202.97,21896.0,169.1385,169.1885,169.0635,169.1301,21896.0
2018-01-22 13:20:00,202.99,203.1,202.93,203.05,21452.0,169.1468,169.2384,169.0968,169.1968,21452.0
2018-01-22 13:25:00,203.04,203.04,202.94,202.97,20262.0,169.1885,169.1885,169.1051,169.1301,20262.0
2018-01-22 13:30:00,202.98,203.09,202.98,203.09,9719.0,169.1385,169.2301,169.1385,169.2301,9719.0
2018-01-22 13:35:00,203.1,203.2,203.07,203.15,17872.0,169.2384,169.3218,169.2135,169.2801,17872.0
2018-01-22 13:40:00,203.13,203.38,203.13,203.35,19087.0,169.2634,169.4718,169.2634,169.4468,19087.0
2018-01-22 13:45:00,203.35,203.44,203.29,203.44,20206.0,169.4468,169.5218,169.3968,169.5218,20206.0
2018-01-22 13:50:00,203.46,203.51,203.3,203.3,25950.0,169.5384,169.5801,169.4051,169.4051,25950.0
2018-01-22 13:55:00,203.31,203.44,203.31,203.44,18363.0,169.4134,169.5218,169.4134,169.5218,18363.0
2018-01-22 14:00:00,203.44,203.47,203.34,203.42,21070.0,169.5218,169.5468,169.4384,169.5051,21070.0
2018-01-22 14:05:00,203.44,203.44,203.3,203.31,17834.0,169.5218,169.5218,169.4051,169.4134,17834.0
2018-01-22 14:10:00,203.33,203.4,203.33,203.4,14163.0,169.4301,169.4884,169.4301,169.4884,14163.0
2018-01-22 14:15:00,203.4,203.41,203.24,203.25,15510.0,169.4884,169.4968,169.3551,169.3634,15510.0
2018-01-22 14:20:00,203.25,203.27,203.04,203.09,19971.0,169.3634,169.3801,169.1885,169.2301,19971.0
2018-01-22 14:25:00,203.1,203.22,203.07,203.18,14758.0,169.2384,169.3384,169.2135,169.3051,14758.0
2018-01-22 14:30:00,203.19,203.21,203.14,203.21,14139.0,169.3134,169.3301,169.2718,169.3301,14139.0
2018-01-22 14:35:00,203.19,203.35,203.19,203.33,16053.0,169.3134,169.4468,169.3134,169.4301,16053.0
2018-01-22 14:40:00,203.32,203.36,203.31,203.33,15607.0,169.4218,169.4551,169.4134,169.4301,15607.0
2018-01-22 14:45:00,203.32,203.44,203.29,203.41,21414.0,169.4218,169.5218,169.3968,169.4968,21414.0
2018-01-22 14:50:00,203.4,203.47,203.36,203.41,16326.0,169.4884,169.5468,169.4551,169.4968,16326.0
2018-01-22 14:55:00,203.42,203.44,203.37,203.37,15353.0,169.5051,169.5218,169.4634,169.4634,15353.0
2018-01-22 15:00:00,203.35,203.48,203.34,203.44,21850.0,169.4468,169.5551,169.4384,169.5218,21850.0
2018-01-22 15:05:00,203.43,203.43,203.36,203.41,23980.0,169.5134,169.5134,169.4551,169.4968,23980.0
2018-01-22 15:10:00,203.41,203.41,203.36,203.39,18535.0,169.4968,169.4968,169.4551,169.4801,18535.0
2018-01-22 15:15:00,203.4,203.48,203.36,203.48,25737.0,169.4884,169.5551,169.4551,169.5551,25737.0
2018-01-22 15:20:00,203.47,203.58,203.46,203.52,28811.0,169.5468,169.6384,169.5384,169.5884,28811.0
2018-01-22 15:25:00,203.52,203.69,203.52,203.67,36910.0,169.5884,169.7301,169.5884,169.7134,36910.0
2018-01-22 15:30:00,203.67,203.81,203.66,203.8,44451.0,169.7134,169.8301,169.7051,169.8217,44451.0
2018-01-22 15:35:00,203.79,203.83,203.69,203.83,49612.0,169.8134,169.8467,169.7301,169.8467,49612.0
2018-01-22 15:40:00,203.84,204.02,203.83,203.98,56707.0,169.8551,170.0051,169.8467,169.9717,56707.0
2018-01-22 15:45:00,203.97,204.3,203.96,204.26,91544.0,169.9634,170.2384,169.9551,170.2051,91544.0
2018-01-22 15:50:00,204.26,204.29,204.12,204.16,70397.0,170.2051,170.23,170.0884,170.1217,70397.0
2018-01-22 15:55:00,204.15,204.47,204.14,204.45,233690.0,170.1134,170.38,170.1051,170.3634,233690.0
2018-01-23 09:30:00,204.89,204.89,204.15,204.54,117786.0,170.73,170.73,170.1134,170.4384,117786.0
2018-01-23 09:35:00,204.64,204.84,204.56,204.68,28455.0,170.5217,170.6884,170.455,170.555,28455.0
2018-01-23 09:40:00,204.76,205.18,204.56,205.18,60039.0,170.6217,170.9717,170.455,170.9717,60039.0
2018-01-23 09:45:00,205.2,206.35,205.18,205.68,101576.0,170.9883,171.9466,170.9717,171.3883,101576.0
2018-01-23 09:50:00,205.72,205.82,205.45,205.5,28229.0,171.4216,171.505,171.1966,171.2383,28229.0
2018-01-23 09:55:00,205.5,205.5,204.94,205.44,44403.0,171.2383,171.2383,170.7717,171.1883,44403.0
2018-01-23 10:00:00,205.35,205.51,205.19,205.46,39062.0,171.1133,171.2466,170.98,171.205,39062.0
2018-01-23 10:05:00,205.49,205.56,205.21,205.4,24704.0,171.23,171.2883,170.9967,171.155,24704.0
2018-01-23 10:10:00,205.37,205.75,205.34,205.63,44101.0,171.13,171.4466,171.105,171.3466,44101.0
2018-01-23 10:15:00,205.63,205.75,205.62,205.65,49577.0,171.3466,171.4466,171.3383,171.3633,49577.0
2018-01-23 10:20:00,205.67,205.71,205.13,205.22,66827.0,171.38,171.4133,170.93,171.005,66827.0
2018-01-23 10:25:00,205.22,205.4,205.19,205.33,28650.0,171.005,171.155,170.98,171.0967,28650.0
2018-01-23 10:30:00,205.35,205.41,205.12,205.31,33531.0,171.1133,171.1633,170.9217,171.08,33531.0
2018-01-23 10:35:00,205.3,205.41,205.08,205.08,31856.0,171.0717,171.1633,170.8883,170.8883,31856.0
2018-01-23 10:40:00,205.08,205.14,204.72,204.73,39330.0,170.8883,170.9383,170.5884,170.5967,39330.0
2018-01-23 10:45:00,204.73,204.84,204.67,204.67,40083.0,170.5967,170.6884,170.5467,170.5467,40083.0
2018-01-23 10:50:00,204.66,204.84,204.6,204.65,36186.0,170.5384,170.6884,170.4884,170.53,36186.0
2018-01-23 10:55:00,204.65,204.95,204.57,204.87,38384.0,170.53,170.78,170.4634,170.7133,38384.0
2018-01-23 11:00:00,204.87,205.11,204.84,205.0,32922.0,170.7133,170.9133,170.6884,170.8217,32922.0
2018-01-23 11:05:00,205.0,205.13,204.95,204.97,26610.0,170.8217,170.93,170.78,170.7967,26610.0
2018-01-23 11:10:00,204.99,205.07,204.95,205.01,46218.0,170.8133,170.88,170.78,170.83,46218.0
2018-01-23 11:15:00,205.03,205.03,204.83,204.93,30954.0,170.8467,170.8467,170.68,170.7633,30954.0
2018-01-23 11:20:00,204.94,205.14,204.94,205.05,22297.0,170.7717,170.9383,170.7717,170.8633,22297.0
2018-01-23 11:25:00,205.03,205.15,204.9,204.95,21951.0,170.8467,170.9467,170.7383,170.78,21951.0
2018-01-23 11:30:00,204.94,205.13,204.9,205.12,28622.0,170.7717,170.93,170.7383,170.9217,28622.0
2018-01-23 11:35:00,205.1,205.11,204.89,205.04,38216.0,170.905,170.9133,170.73,170.855,38216.0
2018-01-23 11:40:00,205.05,205.31,205.04,205.23,34611.0,170.8633,171.08,170.855,171.0133,34611.0
2018-01-23 11:45:00,205.21,205.42,205.2,205.25,22791.0,170.9967,171.1717,170.9883,171.03,22791.0
2018-01-23 11:50:00,205.17,205.26,205.03,205.17,13446.0,170.9633,171.0383,170.8467,170.9633,13446.0
2018-01-23 11:55:00,205.15,205.22,204.96,204.99,16243.0,170.9467,171.005,170.7883,170.8133,16243.0
2018-01-23 12:00:00,204.96,204.99,204.75,204.75,28852.0,170.7883,170.8133,170.6134,170.6134,28852.0
2018-01-23 12:05:00,204.78,204.93,204.71,204.89,14752.0,170.6384,170.7633,170.58,170.73,14752.0
2018-01-23 12:10:00,204.89,204.9,204.66,204.69,19316.0,170.73,170.7383,170.5384,170.5634,19316.0
2018-01-23 12:15:00,204.74,204.91,204.74,204.78,18171.0,170.605,170.7467,170.605,170.6384,18171.0
2018-01-23 12:20:00,204.77,204.88,204.65,204.69,16643.0,170.63,170.7217,170.53,170.5634,16643.0
2018-01-23 12:25:00,204.7,204.84,204.65,204.83,17046.0,170.5717,170.6884,170.53,170.68,17046.0
2018-01-23 12:30:00,204.83,204.88,204.7,204.71,11884.0,170.68,170.7217,170.5717,170.58,11884.0
2018-01-23 12:35:00,204.71,204.77,204.7,204.74,20988.0,170.58,170.63,170.5717,170.605,20988.0
2018-01-23 12:40:00,204.72,204.79,204.64,204.66,13893.0,170.5884,170.6467,170.5217,170.5384,13893.0
2018-01-23 12:45:00,204.68,204.7,204.6,204.66,15812.0,170.555,170.5717,170.4884,170.5384,15812.0
2018-01-23 12:50:00,204.66,204.73,204.6,204.69,16105.0,170.5384,170.5967,170.4884,170.5634,16105.0
2018-01-23 12:55:00,204.68,204.9,204.66,204.85,15745.0,170.555,170.7383,170.5384,170.6967,15745.0
2018-01-23 13:00:00,204.85,205.03,204.8,204.89,18791.0,170.6967,170.8467,170.655,170.73,18791.0
2018-01-23 13:05:00,204.89,205.07,204.84,204.93,18530.0,170.73,170.88,170.6884,170.7633,18530.0
2018-01-23 13:10:00,204.92,204.99,204.79,204.83,18821.0,170.755,170.8133,170.6467,170.68,18821.0
2018-01-23 13:15:00,204.82,204.89,204.71,204.73,22058.0,170.6717,170.73,170.58,170.5967,22058.0
2018-01-23 13:20:00,204.71,204.75,204.62,204.75,21886.0,170.58,170.6134,170.505,170.6134,21886.0
2018-01-23 13:25:00,204.75,204.82,204.65,204.67,34270.0,170.6134,170.6717,170.53,170.5467,34270.0
2018-01-23 13:30:00,204.67,204.8,204.64,204.79,13009.0,170.5467,170.655,170.5217,170.6467,13009.0
2018-01-23 13:35:00,204.78,204.79,204.65,204.79,13516.0,170.6384,170.6467,170.53,170.6467,13516.0
2018-01-23 13:40:00,204.79,204.9,204.74,204.8,18240.0,170.6467,170.7383,170.605,170.655,18240.0
2018-01-23 13:45:00,204.82,204.89,204.77,204.83,17734.0,170.6717,170.73,170.63,170.68,17734.0
2018-01-23 13:50:00,204.83,204.96,204.79,204.96,17208.0,170.68,170.7883,170.6467,170.7883,17208.0
2018-01-23 13:55:00,204.97,205.02,204.91,204.92,14959.0,170.7967,170.8383,170.7467,170.755,14959.0
2018-01-23 14:00:00,204.93,204.95,204.79,204.83,18276.0,170.7633,170.78,170.6467,170.68,18276.0
2018-01-23 14:05:00,204.85,204.87,204.77,204.84,17951.0,170.6967,170.7133,170.63,170.6884,17951.0
2018-01-23 14:10:00,204.85,204.89,204.72,204.73,14825.0,170.6967,170.73,170.5884,170.5967,14825.0
2018-01-23 14:15:00,204.74,204.78,204.56,204.69,28674.0,170.605,170.6384,170.455,170.5634,28674.0
2018-01-23 14:20:00,204.7,204.77,204.62,204.7,31028.0,170.5717,170.63,170.505,170.5717,31028.0
2018-01-23 14:25:00,204.7,204.88,204.67,204.84,23229.0,170.5717,170.7217,170.5467,170.6884,23229.0
2018-01-23 14:30:00,204.84,204.85,204.73,204.74,19662.0,170.6884,170.6967,170.5967,170.605,19662.0
2018-01-23 14:35:00,204.76,204.81,204.72,204.79,23869.0,170.6217,170.6634,170.5884,170.6467,23869.0
2018-01-23 14:40:00,204.78,204.9,204.73,204.73,28955.0,170.6384,170.7383,170.5967,170.5967,28955.0
2018-01-23 14:45:00,204.74,204.97,204.72,204.89,24738.0,170.605,170.7967,170.5884,170.73,24738.0
2018-01-23 14:50:00,204.95,205.03,204.92,204.96,18072.0,170.78,170.8467,170.755,170.7883,18072.0
2018-01-23 14:55:00,204.98,205.01,204.91,204.92,15246.0,170.805,170.83,170.7467,170.755,15246.0
2018-01-23 15:00:00,204.92,204.94,204.81,204.89,20293.0,170.755,170.7717,170.6634,170.73,20293.0
2018-01-23 15:05:00,204.88,204.88,204.7,204.75,17675.0,170.7217,170.7217,170.5717,170.6134,17675.0
2018-01-23 15:10:00,204.76,204.84,204.66,204.68,20876.0,170.6217,170.6884,170.5384,170.555,20876.0
2018-01-23 15:15:00,204.67,204.79,204.62,204.78,29944.0,170.5467,170.6467,170.505,170.6384,29944.0
2018-01-23 15:20:00,204.77,204.91,204.71,204.9,30438.0,170.63,170.7467,170.58,170.7383,30438.0
2018-01-23 15:25:00,204.89,204.89,204.8,204.85,26107.0,170.73,170.73,170.655,170.6967,26107.0
2018-01-23 15:30:00,204.86,205.0,204.86,204.99,40487.0,170.705,170.8217,170.705,170.8133,40487.0
2018-01-23 15:35:00,204.99,205.05,204.93,205.05,28451.0,170.8133,170.8633,170.7633,170.8633,28451.0
2018-01-23 15:40:00,205.04,205.04,204.82,204.92,27645.0,170.855,170.855,170.6717,170.755,27645.0
2018-01-23 15:45:00,204.91,205.16,204.91,205.16,34486.0,170.7467,170.955,170.7467,170.955,34486.0
2018-01-23 15:50:00,205.17,205.18,204.96,205.0,40991.0,170.9633,170.9717,170.7883,170.8217,40991.0
2018-01-23 15:55:00,205.01,205.11,204.87,204.98,145629.0,170.83,170.9133,170.7133,170.805,145629.0
2018-01-24 09:30:00,205.2,205.5,205.2,205.41,118159.0,170.9883,171.2383,170.9883,171.1633,118159.0
2018-01-24 09:35:00,205.45,205.65,205.31,205.61,55590.0,171.1966,171.3633,171.08,171.33,55590.0
2018-01-24 09:40:00,205.64,205.82,205.45,205.52,51612.0,171.355,171.505,171.1966,171.255,51612.0
2018-01-24 09:45:00,205.49,206.18,205.49,206.01,40185.0,171.23,171.8049,171.23,171.6633,40185.0
2018-01-24 09:50:00,206.1,206.24,205.88,206.15,49143.0,171.7383,171.8549,171.555,171.7799,49143.0
2018-01-24 09:55:00,206.17,206.78,206.15,206.68,49737.0,171.7966,172.3049,171.7799,172.2216,49737.0
2018-01-24 10:00:00,206.68,207.1,206.58,206.95,52681.0,172.2216,172.5716,172.1383,172.4466,52681.0
2018-01-24 10:05:00,206.93,206.93,206.63,206.82,33501.0,172.4299,172.4299,172.1799,172.3382,33501.0
2018-01-24 10:10:00,206.76,206.89,206.55,206.66,39915.0,172.2882,172.3966,172.1133,172.2049,39915.0
2018-01-24 10:15:00,206.64,206.7,206.33,206.48,37464.0,172.1882,172.2382,171.9299,172.0549,37464.0
2018-01-24 10:20:00,206.42,206.61,206.33,206.57,38260.0,172.0049,172.1633,171.9299,172.1299,38260.0
2018-01-24 10:25:00,206.52,206.71,206.41,206.59,27068.0,172.0883,172.2466,171.9966,172.1466,27068.0
2018-01-24 10:30:00,206.58,206.76,206.5,206.73,69744.0,172.1383,172.2882,172.0716,172.2632,69744.0
2018-01-24 10:35:00,206.72,206.8,206.66,206.67,72564.0,172.2549,172.3216,172.2049,172.2132,72564.0
2018-01-24 10:40:00,206.7,206.78,206.61,206.63,31085.0,172.2382,172.3049,172.1633,172.1799,31085.0
2018-01-24 10:45:00,206.65,206.67,206.48,206.51,20436.0,172.1966,172.2132,172.0549,172.0799,20436.0
2018-01-24 10:50:00,206.5,206.5,206.37,206.44,26755.0,172.0716,172.0716,171.9633,172.0216,26755.0
2018-01-24 10:55:00,206.45,206.5,206.25,206.38,29592.0,172.0299,172.0716,171.8633,171.9716,29592.0
2018-01-24 11:00:00,206.4,206.75,206.4,206.68,24809.0,171.9883,172.2799,171.9883,172.2216,24809.0
2018-01-24 11:05:00,206.72,206.72,206.55,206.6,18807.0,172.2549,172.2549,172.1133,172.1549,18807.0
2018-01-24 11:10:00,206.62,206.69,205.97,206.14,42034.0,172.1716,172.2299,171.63,171.7716,42034.0
2018-01-24 11:15:00,206.07,206.21,205.79,206.17,38549.0,171.7133,171.8299,171.48,171.7966,38549.0
2018-01-24 11:20:00,206.2,206.47,206.17,206.39,21626.0,171.8216,172.0466,171.7966,171.9799,21626.0
2018-01-24 11:25:00,206.43,206.44,206.25,206.36,23562.0,172.0133,172.0216,171.8633,171.9549,23562.0
2018-01-24 11:30:00,206.29,206.39,206.03,206.05,31603.0,171.8966,171.9799,171.6799,171.6966,31603.0
2018-01-24 11:35:00,206.1,206.3,205.82,205.91,31436.0,171.7383,171.9049,171.505,171.58,31436.0
2018-01-24 11:40:00,205.93,206.28,205.91,206.28,25257.0,171.5966,171.8883,171.58,171.8883,25257.0
2018-01-24 11:45:00,206.23,206.32,206.09,206.09,19049.0,171.8466,171.9216,171.7299,171.7299,19049.0
2018-01-24 11:50:00,206.09,206.3,205.96,206.29,44013.0,171.7299,171.9049,171.6216,171.8966,44013.0
2018-01-24 11:55:00,206.27,206.34,205.99,206.14,24097.0,171.8799,171.9383,171.6466,171.7716,24097.0
2018-01-24 12:00:00,206.16,206.16,205.82,205.88,19395.0,171.7883,171.7883,171.505,171.555,19395.0
2018-01-24 12:05:00,205.86,206.15,205.85,206.01,26791.0,171.5383,171.7799,171.53,171.6633,26791.0
2018-01-24 12:10:00,205.94,206.01,205.78,205.9,19794.0,171.605,171.6633,171.4716,171.5716,19794.0
2018-01-24 12:15:00,205.87,205.88,205.58,205.68,22093.0,171.5466,171.555,171.305,171.3883,22093.0
2018-01-24 12:20:00,205.77,205.77,205.24,205.24,24705.0,171.4633,171.4633,171.0217,171.0217,24705.0
2018-01-24 12:25:00,205.22,205.46,205.18,205.41,18687.0,171.005,171.205,170.9717,171.1633,18687.0
2018-01-24 12:30:00,205.42,205.5,205.26,205.36,18369.0,171.1717,171.2383,171.0383,171.1217,18369.0
2018-01-24 12:35:00,205.34,205.39,205.15,205.17,17956.0,171.105,171.1467,170.9467,170.9633,17956.0
2018-01-24 12:40:00,205.14,205.17,204.9,205.09,33459.0,170.9383,170.9633,170.7383,170.8967,33459.0
2018-01-24 12:45:00,205.03,205.12,204.79,204.88,50597.0,170.8467,170.9217,170.6467,170.7217,50597.0
2018-01-24 12:50:00,204.87,205.03,204.8,204.98,15774.0,170.7133,170.8467,170.655,170.805,15774.0
2018-01-24 12:55:00,204.95,205.34,204.93,205.2,26142.0,170.78,171.105,170.7633,170.9883,26142.0
2018-01-24 13:00:00,205.24,205.32,205.05,205.06,24674.0,171.0217,171.0883,170.8633,170.8717,24674.0
2018-01-24 13:05:00,205.04,205.06,204.55,204.62,28871.0,170.855,170.8717,170.4467,170.505,28871.0
2018-01-24 13:10:00,204.57,204.9,204.57,204.89,22791.0,170.4634,170.7383,170.4634,170.73,22791.0
2018-01-24 13:15:00,204.9,204.96,204.6,204.75,26425.0,170.7383,170.7883,170.4884,170.6134,26425.0
2018-01-24 13:20:00,204.75,205.22,204.64,205.2,24662.0,170.6134,171.005,170.5217,170.9883,24662.0
2018-01-24 13:25:00,205.2,205.56,205.16,205.47,33893.0,170.9883,171.2883,170.955,171.2133,33893.0
2018-01-24 13:30:00,205.45,205.75,205.32,205.73,22587.0,171.1966,171.4466,171.0883,171.43,22587.0
2018-01-24 13:35:00,205.77,205.89,205.49,205.84,25336.0,171.4633,171.5633,171.23,171.5216,25336.0
2018-01-24 13:40:00,205.81,205.98,205.69,205.93,25052.0,171.4966,171.6383,171.3966,171.5966,25052.0
2018-01-24 13:45:00,205.94,206.01,205.6,205.76,33924.0,171.605,171.6633,171.3216,171.455,33924.0
2018-01-24 13:50:00,205.8,206.0,205.72,205.99,20370.0,171.4883,171.655,171.4216,171.6466,20370.0
2018-01-24 13:55:00,206.03,206.11,205.78,205.98,24309.0,171.6799,171.7466,171.4716,171.6383,24309.0
2018-01-24 14:00:00,205.99,206.02,205.8,205.85,20576.0,171.6466,171.6716,171.4883,171.53,20576.0
2018-01-24 14:05:00,205.81,205.93,205.75,205.81,23028.0,171.4966,171.5966,171.4466,171.4966,23028.0
2018-01-24 14:10:00,205.81,205.88,205.67,205.8,19489.0,171.4966,171.555,171.38,171.4883,19489.0
2018-01-24 14:15:00,205.78,206.11,205.75,206.11,21147.0,171.4716,171.7466,171.4466,171.7466,21147.0
2018-01-24 14:20:00,206.16,206.19,205.88,205.92,22227.0,171.7883,171.8133,171.555,171.5883,22227.0
2018-01-24 14:25:00,205.97,206.1,205.94,206.09,19659.0,171.63,171.7383,171.605,171.7299,19659.0
2018-01-24 14:30:00,206.09,206.18,206.01,206.15,17330.0,171.7299,171.8049,171.6633,171.7799,17330.0
2018-01-24 14:35:00,206.12,206.25,206.04,206.15,22545.0,171.7549,171.8633,171.6883,171.7799,22545.0
2018-01-24 14:40:00,206.16,206.16,205.87,205.94,21366.0,171.7883,171.7883,171.5466,171.605,21366.0
2018-01-24 14:45:00,205.95,206.19,205.93,206.14,26414.0,171.6133,171.8133,171.5966,171.7716,26414.0
2018-01-24 14:50:00,206.15,206.17,205.99,206.0,18443.0,171.7799,171.7966,171.6466,171.655,18443.0
2018-01-24 14:55:00,206.01,206.13,206.01,206.07,38519.0,171.6633,171.7633,171.6633,171.7133,38519.0
2018-01-24 15:00:00,206.09,206.12,205.78,205.8,38816.0,171.7299,171.7549,171.4716,171.4883,38816.0
2018-01-24 15:05:00,205.8,206.12,205.79,206.12,24220.0,171.4883,171.7549,171.48,171.7549,24220.0
2018-01-24 15:10:00,206.11,206.23,205.98,206.14,29225.0,171.7466,171.8466,171.6383,171.7716,29225.0
2018-01-24 15:15:00,206.14,206.3,206.11,206.26,24050.0,171.7716,171.9049,171.7466,171.8716,24050.0
2018-01-24 15:20:00,206.25,206.44,206.23,206.4,32902.0,171.8633,172.0216,171.8466,171.9883,32902.0
2018-01-24 15:25:00,206.43,206.49,206.24,206.32,35911.0,172.0133,172.0633,171.8549,171.9216,35911.0
2018-01-24 15:30:00,206.31,206.35,206.07,206.11,29729.0,171.9133,171.9466,171.7133,171.7466,29729.0
2018-01-24 15:35:00,206.12,206.33,206.12,206.25,35253.0,171.7549,171.9299,171.7549,171.8633,35253.0
2018-01-24 15:40:00,206.24,206.25,206.11,206.25,33331.0,171.8549,171.8633,171.7466,171.8633,33331.0
2018-01-24 15:45:00,206.26,206.59,206.25,206.5,54684.0,171.8716,172.1466,171.8633,172.0716,54684.0
2018-01-24 15:50:00,206.49,206.49,206.21,206.24,71583.0,172.0633,172.0633,171.8299,171.8549,71583.0
2018-01-24 15:55:00,206.24,206.39,206.17,206.31,128795.0,171.8549,171.9799,171.7966,171.9133,128795.0
2018-01-25 09:30:00,206.8,206.83,206.32,206.36,171867.0,172.3216,172.3466,171.9216,171.9549,171867.0
2018-01-25 09:35:00,206.36,206.51,205.6,205.88,68600.0,171.9549,172.0799,171.3216,171.555,68600.0
2018-01-25 09:40:00,205.83,205.95,205.42,205.86,62050.0,171.5133,171.6133,171.1717,171.5383,62050.0
2018-01-25 09:45:00,205.93,205.94,205.28,205.53,36715.0,171.5966,171.605,171.055,171.2633,36715.0
2018-01-25 09:50:00,205.53,205.55,205.15,205.37,43010.0,171.2633,171.28,170.9467,171.13,43010.0
2018-01-25 09:55:00,205.34,205.34,204.97,205.3,47606.0,171.105,171.105,170.7967,171.0717,47606.0
2018-01-25 10:00:00,205.3,205.32,204.78,204.86,69978.0,171.0717,171.0883,170.6384,170.705,69978.0
2018-01-25 10:05:00,204.86,204.97,203.84,203.95,98014.0,170.705,170.7967,169.8551,169.9467,98014.0
2018-01-25 10:10:00,203.88,204.96,203.88,204.96,91915.0,169.8884,170.7883,169.8884,170.7883,91915.0
2018-01-25 10:15:00,204.97,204.97,204.63,204.74,36702.0,170.7967,170.7967,170.5134,170.605,36702.0
2018-01-25 10:20:00,204.73,204.96,204.56,204.65,39642.0,170.5967,170.7883,170.455,170.53,39642.0
2018-01-25 10:25:00,204.65,204.66,204.21,204.39,30671.0,170.53,170.5384,170.1634,170.3134,30671.0
2018-01-25 10:30:00,204.46,204.72,204.29,204.72,27932.0,170.3717,170.5884,170.23,170.5884,27932.0
2018-01-25 10:35:00,204.67,204.83,204.58,204.66,31412.0,170.5467,170.68,170.4717,170.5384,31412.0
2018-01-25 10:40:00,204.65,204.68,204.3,204.33,46484.0,170.53,170.555,170.2384,170.2634,46484.0
2018-01-25 10:45:00,204.34,204.5,204.14,204.42,30714.0,170.2717,170.405,170.1051,170.3384,30714.0
2018-01-25 10:50:00,204.41,204.55,204.26,204.42,28242.0,170.33,170.4467,170.2051,170.3384,28242.0
2018-01-25 10:55:00,204.41,204.47,204.25,204.44,37661.0,170.33,170.38,170.1967,170.355,37661.0
2018-01-25 11:00:00,204.44,204.53,204.36,204.49,27118.0,170.355,170.43,170.2884,170.3967,27118.0
2018-01-25 11:05:00,204.48,204.66,204.44,204.57,39012.0,170.3884,170.5384,170.355,170.4634,39012.0
2018-01-25 11:10:00,204.62,204.81,204.6,204.63,34120.0,170.505,170.6634,170.4884,170.5134,34120.0
2018-01-25 11:15:00,204.63,204.95,204.6,204.9,31479.0,170.5134,170.78,170.4884,170.7383,31479.0
2018-01-25 11:20:00,204.92,204.97,204.81,204.92,23027.0,170.755,170.7967,170.6634,170.755,23027.0
2018-01-25 11:25:00,204.92,204.94,204.74,204.8,26409.0,170.755,170.7717,170.605,170.655,26409.0
2018-01-25 11:30:00,204.8,204.87,204.69,204.71,19823.0,170.655,170.7133,170.5634,170.58,19823.0
2018-01-25 11:35:00,204.71,204.8,204.67,204.78,23740.0,170.58,170.655,170.5467,170.6384,23740.0
2018-01-25 11:40:00,204.78,204.94,204.7,204.94,37685.0,170.6384,170.7717,170.5717,170.7717,37685.0
2018-01-25 11:45:00,204.9,204.92,204.81,204.84,28880.0,170.7383,170.755,170.6634,170.6884,28880.0
2018-01-25 11:50:00,204.85,204.89,204.66,204.69,23085.0,170.6967,170.73,170.5384,170.5634,23085.0
2018-01-25 11:55:00,204.7,204.86,204.63,204.63,25523.0,170.5717,170.705,170.5134,170.5134,25523.0
2018-01-25 12:00:00,204.62,204.75,204.56,204.56,30451.0,170.505,170.6134,170.455,170.455,30451.0
2018-01-25 12:05:00,204.56,204.66,204.52,204.54,34403.0,170.455,170.5384,170.4217,170.4384,34403.0
2018-01-25 12:10:00,204.55,204.81,204.55,204.8,36424.0,170.4467,170.6634,170.4467,170.655,36424.0
2018-01-25 12:15:00,204.79,204.82,204.67,204.77,46158.0,170.6467,170.6717,170.5467,170.63,46158.0
2018-01-25 12:20:00,204.76,204.77,204.51,204.63,16596.0,170.6217,170.63,170.4134,170.5134,16596.0
2018-01-25 12:25:00,204.63,204.81,204.53,204.81,16416.0,170.5134,170.6634,170.43,170.6634,16416.0
2018-01-25 12:30:00,204.83,204.98,204.82,204.93,23599.0,170.68,170.805,170.6717,170.7633,23599.0
2018-01-25 12:35:00,204.95,205.1,204.92,204.96,19877.0,170.78,170.905,170.755,170.7883,19877.0
2018-01-25 12:40:00,204.95,205.02,204.83,205.02,18298.0,170.78,170.8383,170.68,170.8383,18298.0
2018-01-25 12:45:00,205.02,205.16,204.99,205.12,17442.0,170.8383,170.955,170.8133,170.9217,17442.0
2018-01-25 12:50:00,205.12,205.15,204.95,204.97,26276.0,170.9217,170.9467,170.78,170.7967,26276.0
2018-01-25 12:55:00,204.98,205.1,204.94,204.98,17024.0,170.805,170.905,170.7717,170.805,17024.0
2018-01-25 13:00:00,204.97,204.98,204.63,204.65,19078.0,170.7967,170.805,170.5134,170.53,19078.0
2018-01-25 13:05:00,204.64,204.95,204.63,204.91,16089.0,170.5217,170.78,170.5134,170.7467,16089.0
2018-01-25 13:10:00,204.94,205.08,204.91,205.07,10290.0,170.7717,170.8883,170.7467,170.88,10290.0
2018-01-25 13:15:00,205.06,205.1,204.92,205.09,11576.0,170.8717,170.905,170.755,170.8967,11576.0
2018-01-25 13:20:00,205.08,205.08,204.92,205.05,11723.0,170.8883,170.8883,170.755,170.8633,11723.0
2018-01-25 13:25:00,205.06,205.16,205.05,205.08,16056.0,170.8717,170.955,170.8633,170.8883,16056.0
2018-01-25 13:30:00,205.08,205.1,204.95,204.96,17589.0,170.8883,170.905,170.78,170.7883,17589.0
2018-01-25 13:35:00,204.96,205.12,204.92,205.08,15644.0,170.7883,170.9217,170.755,170.8883,15644.0
2018-01-25 13:40:00,205.07,205.25,205.04,205.25,26844.0,170.88,171.03,170.855,171.03,26844.0
2018-01-25 13:45:00,205.26,205.34,205.24,205.33,21084.0,171.0383,171.105,171.0217,171.0967,21084.0
2018-01-25 13:50:00,205.32,205.58,205.29,205.47,16848.0,171.0883,171.305,171.0633,171.2133,16848.0
2018-01-25 13:55:00,205.52,205.57,205.35,205.35,10983.0,171.255,171.2966,171.1133,171.1133,10983.0
2018-01-25 14:00:00,205.36,205.36,205.23,205.27,26327.0,171.1217,171.1217,171.0133,171.0467,26327.0
2018-01-25 14:05:00,205.26,205.43,205.26,205.41,22358.0,171.0383,171.18,171.0383,171.1633,22358.0
2018-01-25 14:10:00,205.41,205.41,204.94,205.1,21162.0,171.1633,171.1633,170.7717,170.905,21162.0
2018-01-25 14:15:00,205.1,205.1,204.95,205.02,20968.0,170.905,170.905,170.78,170.8383,20968.0
2018-01-25 14:20:00,205.01,205.01,204.88,204.91,17406.0,170.83,170.83,170.7217,170.7467,17406.0
2018-01-25 14:25:00,204.88,205.03,204.81,205.02,22089.0,170.7217,170.8467,170.6634,170.8383,22089.0
2018-01-25 14:30:00,205.03,205.05,204.97,204.97,22973.0,170.8467,170.8633,170.7967,170.7967,22973.0
2018-01-25 14:35:00,204.96,205.0,204.86,205.0,15167.0,170.7883,170.8217,170.705,170.8217,15167.0
2018-01-25 14:40:00,205.0,205.01,204.92,204.97,21443.0,170.8217,170.83,170.755,170.7967,21443.0
2018-01-25 14:45:00,204.99,205.0,204.74,204.99,32316.0,170.8133,170.8217,170.605,170.8133,32316.0
2018-01-25 14:50:00,204.99,204.99,204.7,204.94,27506.0,170.8133,170.8133,170.5717,170.7717,27506.0
2018-01-25 14:55:00,204.95,205.0,204.73,204.73,34525.0,170.78,170.8217,170.5967,170.5967,34525.0
2018-01-25 15:00:00,204.75,204.78,204.67,204.72,43476.0,170.6134,170.6384,170.5467,170.5884,43476.0
2018-01-25 15:05:00,204.74,204.94,204.73,204.86,23742.0,170.605,170.7717,170.5967,170.705,23742.0
2018-01-25 15:10:00,204.86,204.94,204.62,204.79,24644.0,170.705,170.7717,170.505,170.6467,24644.0
2018-01-25 15:15:00,204.81,205.17,204.8,205.1,28040.0,170.6634,170.9633,170.655,170.905,28040.0
2018-01-25 15:20:00,205.11,205.24,204.97,205.09,38736.0,170.9133,171.0217,170.7967,170.8967,38736.0
2018-01-25 15:25:00,205.13,205.42,205.13,205.24,29366.0,170.93,171.1717,170.93,171.0217,29366.0
2018-01-25 15:30:00,205.22,205.34,205.13,205.25,21261.0,171.005,171.105,170.93,171.03,21261.0
2018-01-25 15:35:00,205.25,205.25,205.13,205.18,24206.0,171.03,171.03,170.93,170.9717,24206.0
2018-01-25 15:40:00,205.19,205.4,205.15,205.39,30836.0,170.98,171.155,170.9467,171.1467,30836.0
2018-01-25 15:45:00,205.39,205.47,205.2,205.25,27091.0,171.1467,171.2133,170.9883,171.03,27091.0
2018-01-25 15:50:00,205.24,205.4,205.2,205.21,44417.0,171.0217,171.155,170.9883,170.9967,44417.0
2018-01-25 15:55:00,205.19,205.42,205.15,205.37,83248.0,170.98,171.1717,170.9467,171.13,83248.0
2018-01-26 09:30:00,205.6,205.64,204.45,204.68,121926.0,171.3216,171.355,170.3634,170.555,121926.0
2018-01-26 09:35:00,204.74,205.25,204.68,205.0,37793.0,170.605,171.03,170.555,170.8217,37793.0
2018-01-26 09:40:00,205.02,205.22,204.71,204.82,25147.0,170.8383,171.005,170.58,170.6717,25147.0
2018-01-26 09:45:00,204.78,204.88,204.44,204.84,39548.0,170.6384,170.7217,170.355,170.6884,39548.0
2018-01-26 09:50:00,204.85,205.0,204.56,204.62,46339.0,170.6967,170.8217,170.455,170.505,46339.0
2018-01-26 09:55:00,204.64,205.04,204.64,204.84,39269.0,170.5217,170.855,170.5217,170.6884,39269.0
2018-01-26 10:00:00,204.89,205.05,204.8,205.02,54921.0,170.73,170.8633,170.655,170.8383,54921.0
2018-01-26 10:05:00,205.02,205.19,204.74,204.78,24157.0,170.8383,170.98,170.605,170.6384,24157.0
2018-01-26 10:10:00,204.75,204.8,204.55,204.6,29387.0,170.6134,170.655,170.4467,170.4884,29387.0
2018-01-26 10:15:00,204.59,204.79,204.52,204.7,28029.0,170.48,170.6467,170.4217,170.5717,28029.0
2018-01-26 10:20:00,204.75,204.81,204.68,204.74,20824.0,170.6134,170.6634,170.555,170.605,20824.0
2018-01-26 10:25:00,204.75,204.98,204.74,204.91,18326.0,170.6134,170.805,170.605,170.7467,18326.0
2018-01-26 10:30:00,204.93,205.16,204.93,205.15,26290.0,170.7633,170.955,170.7633,170.9467,26290.0
2018-01-26 10:35:00,205.15,205.33,205.13,205.26,27111.0,170.9467,171.0967,170.93,171.0383,27111.0
2018-01-26 10:40:00,205.24,205.45,205.2,205.4,61793.0,171.0217,171.1966,170.9883,171.155,61793.0
2018-01-26 10:45:00,205.4,205.45,205.32,205.39,14932.0,171.155,171.1966,171.0883,171.1467,14932.0
2018-01-26 10:50:00,205.42,205.48,205.3,205.44,18213.0,171.1717,171.2216,171.0717,171.1883,18213.0
2018-01-26 10:55:00,205.44,205.45,205.27,205.3,12658.0,171.1883,171.1966,171.0467,171.0717,12658.0
2018-01-26 11:00:00,205.3,205.37,205.26,205.31,19134.0,171.0717,171.13,171.0383,171.08,19134.0
2018-01-26 11:05:00,205.28,205.47,205.26,205.47,10733.0,171.055,171.2133,171.0383,171.2133,10733.0
2018-01-26 11:10:00,205.47,205.51,205.4,205.45,13500.0,171.2133,171.2466,171.155,171.1966,13500.0
2018-01-26 11:15:00,205.45,205.59,205.4,205.59,15005.0,171.1966,171.3133,171.155,171.3133,15005.0
2018-01-26 11:20:00,205.59,205.73,205.49,205.73,19567.0,171.3133,171.43,171.23,171.43,19567.0
2018-01-26 11:25:00,205.75,205.79,205.62,205.78,16007.0,171.4466,171.48,171.3383,171.4716,16007.0
2018-01-26 11:30:00,205.81,206.04,205.81,205.97,18840.0,171.4966,171.6883,171.4966,171.63,18840.0
2018-01-26 11:35:00,205.99,205.99,205.73,205.73,21635.0,171.6466,171.6466,171.43,171.43,21635.0
2018-01-26 11:40:00,205.72,205.77,205.61,205.74,10480.0,171.4216,171.4633,171.33,171.4383,10480.0
2018-01-26 11:45:00,205.79,205.9,205.77,205.9,12489.0,171.48,171.5716,171.4633,171.5716,12489.0
2018-01-26 11:50:00,205.88,205.89,205.72,205.72,12544.0,171.555,171.5633,171.4216,171.4216,12544.0
2018-01-26 11:55:00,205.74,205.83,205.67,205.67,19958.0,171.4383,171.5133,171.38,171.38,19958.0
2018-01-26 12:00:00,205.66,205.7,205.65,205.7,8028.0,171.3716,171.405,171.3633,171.405,8028.0
2018-01-26 12:05:00,205.71,205.71,205.61,205.66,10003.0,171.4133,171.4133,171.33,171.3716,10003.0
2018-01-26 12:10:00,205.66,205.69,205.59,205.62,9447.0,171.3716,171.3966,171.3133,171.3383,9447.0
2018-01-26 12:15:00,205.62,205.77,205.62,205.71,12496.0,171.3383,171.4633,171.3383,171.4133,12496.0
2018-01-26 12:20:00,205.7,205.8,205.7,205.71,16199.0,171.405,171.4883,171.405,171.4133,16199.0
2018-01-26 12:25:00,205.72,205.79,205.69,205.74,11744.0,171.4216,171.48,171.3966,171.4383,11744.0
2018-01-26 12:30:00,205.73,205.73,205.59,205.72,13741.0,171.43,171.43,171.3133,171.4216,13741.0
2018-01-26 12:35:00,205.7,205.7,205.67,205.68,10560.0,171.405,171.405,171.38,171.3883,10560.0
2018-01-26 12:40:00,205.69,205.7,205.56,205.57,26890.0,171.3966,171.405,171.2883,171.2966,26890.0
2018-01-26 12:45:00,205.58,205.67,205.55,205.66,23862.0,171.305,171.38,171.28,171.3716,23862.0
2018-01-26 12:50:00,205.68,205.89,205.68,205.88,10011.0,171.3883,171.5633,171.3883,171.555,10011.0
2018-01-26 12:55:00,205.89,205.99,205.87,205.87,20207.0,171.5633,171.6466,171.5466,171.5466,20207.0
2018-01-26 13:00:00,205.88,205.94,205.73,205.73,9656.0,171.555,171.605,171.43,171.43,9656.0
2018-01-26 13:05:00,205.74,205.79,205.7,205.74,5629.0,171.4383,171.48,171.405,171.4383,5629.0
2018-01-26 13:10:00,205.73,205.88,205.73,205.88,29689.0,171.43,171.555,171.43,171.555,29689.0
2018-01-26 13:15:00,205.87,205.93,205.86,205.9,14632.0,171.5466,171.5966,171.5383,171.5716,14632.0
2018-01-26 13:20:00,205.9,205.95,205.83,205.87,18383.0,171.5716,171.6133,171.5133,171.5466,18383.0
2018-01-26 13:25:00,205.87,205.88,205.82,205.83,9509.0,171.5466,171.555,171.505,171.5133,9509.0
2018-01-26 13:30:00,205.83,205.88,205.77,205.88,17192.0,171.5133,171.555,171.4633,171.555,17192.0
2018-01-26 13:35:00,205.9,205.95,205.85,205.91,14548.0,171.5716,171.6133,171.53,171.58,14548.0
2018-01-26 13:40:00,205.9,205.95,205.85,205.86,16157.0,171.5716,171.6133,171.53,171.5383,16157.0
2018-01-26 13:45:00,205.88,205.9,205.81,205.81,13167.0,171.555,171.5716,171.4966,171.4966,13167.0
2018-01-26 13:50:00,205.82,205.84,205.77,205.79,19249.0,171.505,171.5216,171.4633,171.48,19249.0
2018-01-26 13:55:00,205.79,205.79,205.62,205.62,12184.0,171.48,171.48,171.3383,171.3383,12184.0
2018-01-26 14:00:00,205.65,205.65,205.44,205.44,16291.0,171.3633,171.3633,171.1883,171.1883,16291.0
2018-01-26 14:05:00,205.44,205.46,205.32,205.44,20451.0,171.1883,171.205,171.0883,171.1883,20451.0
2018-01-26 14:10:00,205.44,205.61,205.42,205.61,14118.0,171.1883,171.33,171.1717,171.33,14118.0
2018-01-26 14:15:00,205.61,205.74,205.61,205.73,16409.0,171.33,171.4383,171.33,171.43,16409.0
2018-01-26 14:20:00,205.73,205.85,205.73,205.75,18377.0,171.43,171.53,171.43,171.4466,18377.0
2018-01-26 14:25:00,205.77,205.77,205.62,205.72,19771.0,171.4633,171.4633,171.3383,171.4216,19771.0
2018-01-26 14:30:00,205.72,205.76,205.68,205.76,20632.0,171.4216,171.455,171.3883,171.455,20632.0
2018-01-26 14:35:00,205.75,205.84,205.75,205.84,14453.0,171.4466,171.5216,171.4466,171.5216,14453.0
2018-01-26 14:40:00,205.85,205.95,205.84,205.9,21578.0,171.53,171.6133,171.5216,171.5716,21578.0
2018-01-26 14:45:00,205.9,205.96,205.87,205.91,17403.0,171.5716,171.6216,171.5466,171.58,17403.0
2018-01-26 14:50:00,205.89,205.95,205.83,205.93,18727.0,171.5633,171.6133,171.5133,171.5966,18727.0
2018-01-26 14:55:00,205.93,206.04,205.93,205.99,15636.0,171.5966,171.6883,171.5966,171.6466,15636.0
2018-01-26 15:00:00,205.98,205.99,205.9,205.94,20014.0,171.6383,171.6466,171.5716,171.605,20014.0
2018-01-26 15:05:00,205.96,206.13,205.92,206.13,15561.0,171.6216,171.7633,171.5883,171.7633,15561.0
2018-01-26 15:10:00,206.12,206.34,206.09,206.33,24483.0,171.7549,171.9383,171.7299,171.9299,24483.0
2018-01-26 15:15:00,206.34,206.66,206.34,206.58,47227.0,171.9383,172.2049,171.9383,172.1383,47227.0
2018-01-26 15:20:00,206.6,206.71,206.52,206.69,32301.0,172.1549,172.2466,172.0883,172.2299,32301.0
2018-01-26 15:25:00,206.7,206.76,206.6,206.7,24140.0,172.2382,172.2882,172.1549,172.2382,24140.0
2018-01-26 15:30:00,206.69,206.75,206.61,206.74,24518.0,172.2299,172.2799,172.1633,172.2716,24518.0
2018-01-26 15:35:00,206.74,206.91,206.73,206.87,33438.0,172.2716,172.4132,172.2632,172.3799,33438.0
2018-01-26 15:40:00,206.88,207.0,206.85,206.95,28347.0,172.3882,172.4882,172.3632,172.4466,28347.0
2018-01-26 15:45:00,206.92,206.96,206.77,206.8,49341.0,172.4216,172.4549,172.2966,172.3216,49341.0
2018-01-26 15:50:00,206.81,206.92,206.8,206.9,48783.0,172.3299,172.4216,172.3216,172.4049,48783.0
2018-01-26 15:55:00,206.91,207.31,206.91,207.19,184539.0,172.4132,172.7465,172.4132,172.6466,184539.0
2018-01-29 09:30:00,207.23,207.31,206.95,207.21,95198.0,172.6799,172.7465,172.4466,172.6632,95198.0
2018-01-29 09:35:00,207.2,207.58,207.14,207.49,51238.0,172.6549,172.9715,172.6049,172.8965,51238.0
2018-01-29 09:40:00,207.5,207.61,207.14,207.26,40210.0,172.9049,172.9965,172.6049,172.7049,40210.0
2018-01-29 09:45:00,207.34,207.5,207.28,207.49,26027.0,172.7715,172.9049,172.7215,172.8965,26027.0
2018-01-29 09:50:00,207.5,207.53,207.13,207.13,32839.0,172.9049,172.9299,172.5966,172.5966,32839.0
2018-01-29 09:55:00,207.13,207.36,207.04,207.33,32639.0,172.5966,172.7882,172.5216,172.7632,32639.0
2018-01-29 10:00:00,207.35,207.36,206.7,206.73,33282.0,172.7799,172.7882,172.2382,172.2632,33282.0
2018-01-29 10:05:00,206.76,206.94,206.74,206.92,17670.0,172.2882,172.4382,172.2716,172.4216,17670.0
2018-01-29 10:10:00,206.95,207.0,206.75,206.88,14046.0,172.4466,172.4882,172.2799,172.3882,14046.0
2018-01-29 10:15:00,206.88,206.98,206.62,206.64,29570.0,172.3882,172.4716,172.1716,172.1882,29570.0
2018-01-29 10:20:00,206.51,206.59,206.3,206.57,26921.0,172.0799,172.1466,171.9049,172.1299,26921.0
2018-01-29 10:25:00,206.51,206.69,206.48,206.67,27924.0,172.0799,172.2299,172.0549,172.2132,27924.0
2018-01-29 10:30:00,206.71,206.84,206.48,206.5,18933.0,172.2466,172.3549,172.0549,172.0716,18933.0
2018-01-29 10:35:00,206.45,206.58,206.27,206.35,25342.0,172.0299,172.1383,171.8799,171.9466,25342.0
2018-01-29 10:40:00,206.36,206.46,206.15,206.37,25305.0,171.9549,172.0383,171.7799,171.9633,25305.0
2018-01-29 10:45:00,206.37,206.57,206.33,206.46,12606.0,171.9633,172.1299,171.9299,172.0383,12606.0
2018-01-29 10:50:00,206.46,206.49,206.32,206.33,13303.0,172.0383,172.0633,171.9216,171.9299,13303.0
2018-01-29 10:55:00,206.4,206.62,206.19,206.34,37552.0,171.9883,172.1716,171.8133,171.9383,37552.0
2018-01-29 11:00:00,206.4,206.44,206.12,206.15,16799.0,171.9883,172.0216,171.7549,171.7799,16799.0
2018-01-29 11:05:00,206.14,206.26,206.08,206.15,16974.0,171.7716,171.8716,171.7216,171.7799,16974.0
2018-01-29 11:10:00,206.15,206.2,205.83,206.08,37880.0,171.7799,171.8216,171.5133,171.7216,37880.0
2018-01-29 11:15:00,206.09,206.22,205.99,206.15,21075.0,171.7299,171.8383,171.6466,171.7799,21075.0
2018-01-29 11:20:00,206.16,206.52,206.14,206.4,22848.0,171.7883,172.0883,171.7716,171.9883,22848.0
2018-01-29 11:25:00,206.34,206.4,205.86,206.31,38924.0,171.9383,171.9883,171.5383,171.9133,38924.0
2018-01-29 11:30:00,206.31,206.31,206.09,206.23,38349.0,171.9133,171.9133,171.7299,171.8466,38349.0
2018-01-29 11:35:00,206.24,206.24,205.94,206.0,32541.0,171.8549,171.8549,171.605,171.655,32541.0
2018-01-29 11:40:00,206.0,206.18,205.83,206.12,25792.0,171.655,171.8049,171.5133,171.7549,25792.0
2018-01-29 11:45:00,206.11,206.22,205.91,205.93,90624.0,171.7466,171.8383,171.58,171.5966,90624.0
2018-01-29 11:50:00,205.98,206.05,205.95,206.03,29754.0,171.6383,171.6966,171.6133,171.6799,29754.0
2018-01-29 11:55:00,206.06,206.18,206.02,206.05,17074.0,171.7049,171.8049,171.6716,171.6966,17074.0
2018-01-29 12:00:00,206.04,206.04,205.88,205.9,20552.0,171.6883,171.6883,171.555,171.5716,20552.0
2018-01-29 12:05:00,205.95,206.03,205.91,205.98,16797.0,171.6133,171.6799,171.58,171.6383,16797.0
2018-01-29 12:10:00,206.01,206.02,205.82,205.97,15856.0,171.6633,171.6716,171.505,171.63,15856.0
2018-01-29 12:15:00,206.0,206.09,205.98,206.07,15498.0,171.655,171.7299,171.6383,171.7133,15498.0
2018-01-29 12:20:00,206.11,206.23,206.07,206.22,15355.0,171.7466,171.8466,171.7133,171.8383,15355.0
2018-01-29 12:25:00,206.22,206.37,206.04,206.22,13731.0,171.8383,171.9633,171.6883,171.8383,13731.0
2018-01-29 12:30:00,206.27,206.31,206.13,206.19,10866.0,171.8799,171.9133,171.7633,171.8133,10866.0
2018-01-29 12:35:00,206.19,206.21,206.03,206.03,23749.0,171.8133,171.8299,171.6799,171.6799,23749.0
2018-01-29 12:40:00,206.02,206.07,205.88,205.93,11902.0,171.6716,171.7133,171.555,171.5966,11902.0
2018-01-29 12:45:00,205.9,205.98,205.85,205.94,16064.0,171.5716,171.6383,171.53,171.605,16064.0
2018-01-29 12:50:00,205.92,206.11,205.9,205.94,25167.0,171.5883,171.7466,171.5716,171.605,25167.0
2018-01-29 12:55:00,205.95,206.11,205.93,206.0,29835.0,171.6133,171.7466,171.5966,171.655,29835.0
2018-01-29 13:00:00,206.0,206.12,205.96,205.99,18663.0,171.655,171.7549,171.6216,171.6466,18663.0
2018-01-29 13:05:00,206.0,206.03,205.9,205.9,19950.0,171.655,171.6799,171.5716,171.5716,19950.0
2018-01-29 13:10:00,205.89,206.02,205.89,205.97,17109.0,171.5633,171.6716,171.5633,171.63,17109.0
2018-01-29 13:15:00,205.98,206.03,205.87,205.98,21977.0,171.6383,171.6799,171.5466,171.6383,21977.0
2018-01-29 13:20:00,205.98,206.04,205.92,205.99,15006.0,171.6383,171.6883,171.5883,171.6466,15006.0
2018-01-29 13:25:00,206.0,206.0,205.94,205.98,17084.0,171.655,171.655,171.605,171.6383,17084.0
2018-01-29 13:30:00,205.98,205.99,205.91,205.96,13583.0,171.6383,171.6466,171.58,171.6216,13583.0
2018-01-29 13:35:00,205.97,206.01,205.94,205.97,14156.0,171.63,171.6633,171.605,171.63,14156.0
2018-01-29 13:40:00,205.96,205.99,205.89,205.9,11670.0,171.6216,171.6466,171.5633,171.5716,11670.0
2018-01-29 13:45:00,205.9,205.98,205.87,205.9,13143.0,171.5716,171.6383,171.5466,171.5716,13143.0
2018-01-29 13:50:00,205.88,206.1,205.86,206.08,15287.0,171.555,171.7383,171.5383,171.7216,15287.0
2018-01-29 13:55:00,206.08,206.11,205.99,206.0,20408.0,171.7216,171.7466,171.6466,171.655,20408.0
2018-01-29 14:00:00,206.0,206.03,205.88,205.89,23903.0,171.655,171.6799,171.555,171.5633,23903.0
2018-01-29 14:05:00,205.9,206.0,205.9,205.93,12021.0,171.5716,171.655,171.5716,171.5966,12021.0
2018-01-29 14:10:00,205.94,206.05,205.87,205.95,13924.0,171.605,171.6966,171.5466,171.6133,13924.0
2018-01-29 14:15:00,205.94,205.98,205.9,205.9,15953.0,171.605,171.6383,171.5716,171.5716,15953.0
2018-01-29 14:20:00,205.9,205.96,205.79,205.82,16783.0,171.5716,171.6216,171.48,171.505,16783.0
2018-01-29 14:25:00,205.86,205.86,205.67,205.73,13946.0,171.5383,171.5383,171.38,171.43,13946.0
2018-01-29 14:30:00,205.74,205.85,205.66,205.66,24140.0,171.4383,171.53,171.3716,171.3716,24140.0
2018-01-29 14:35:00,205.66,205.73,205.54,205.54,18504.0,171.3716,171.43,171.2716,171.2716,18504.0
2018-01-29 14:40:00,205.54,205.69,205.44,205.64,18198.0,171.2716,171.3966,171.1883,171.355,18198.0
2018-01-29 14:45:00,205.65,205.85,205.65,205.75,20712.0,171.3633,171.53,171.3633,171.4466,20712.0
2018-01-29 14:50:00,205.75,205.81,205.66,205.72,15989.0,171.4466,171.4966,171.3716,171.4216,15989.0
2018-01-29 14:55:00,205.75,205.8,205.7,205.76,18536.0,171.4466,171.4883,171.405,171.455,18536.0
2018-01-29 15:00:00,205.77,205.77,205.64,205.68,15747.0,171.4633,171.4633,171.355,171.3883,15747.0
2018-01-29 15:05:00,205.66,205.67,205.46,205.56,16852.0,171.3716,171.38,171.205,171.2883,16852.0
2018-01-29 15:10:00,205.61,205.69,205.53,205.57,19183.0,171.33,171.3966,171.2633,171.2966,19183.0
2018-01-29 15:15:00,205.58,205.76,205.58,205.64,18390.0,171.305,171.455,171.305,171.355,18390.0
2018-01-29 15:20:00,205.63,205.63,205.41,205.43,25397.0,171.3466,171.3466,171.1633,171.18,25397.0
2018-01-29 15:25:00,205.42,205.43,205.19,205.19,27419.0,171.1717,171.18,170.98,170.98,27419.0
2018-01-29 15:30:00,205.21,205.41,205.18,205.38,25040.0,170.9967,171.1633,170.9717,171.1383,25040.0
2018-01-29 15:35:00,205.38,205.48,205.28,205.32,28612.0,171.1383,171.2216,171.055,171.0883,28612.0
2018-01-29 15:40:00,205.32,205.33,204.95,204.99,93205.0,171.0883,171.0967,170.78,170.8133,93205.0
2018-01-29 15:45:00,204.97,205.05,204.71,204.91,64203.0,170.7967,170.8633,170.58,170.7467,64203.0
2018-01-29 15:50:00,204.91,205.18,204.91,205.08,75713.0,170.7467,170.9717,170.7467,170.8883,75713.0
2018-01-29 15:55:00,205.13,205.29,204.86,204.9,136261.0,170.93,171.0633,170.705,170.7383,136261.0
2018-01-30 09:30:00,201.47,201.96,191.57,199.83,928356.0,167.8802,168.2885,159.6308,166.5136,928356.0
2018-01-30 09:35:00,199.83,200.88,199.04,199.16,250095.0,166.5136,167.3886,165.8553,165.9553,250095.0
2018-01-30 09:40:00,199.15,200.4,198.84,200.2,154335.0,165.947,166.9886,165.6887,166.8219,154335.0
2018-01-30 09:45:00,200.12,200.83,199.78,200.48,174364.0,166.7553,167.3469,166.472,167.0553,174364.0
2018-01-30 09:50:00,200.48,200.63,199.86,200.11,127005.0,167.0553,167.1803,166.5386,166.747,127005.0
2018-01-30 09:55:00,200.09,200.75,199.94,200.52,97811.0,166.7303,167.2802,166.6053,167.0886,97811.0
2018-01-30 10:00:00,200.52,201.42,200.52,201.05,84416.0,167.0886,167.8385,167.0886,167.5302,84416.0
2018-01-30 10:05:00,201.01,201.06,200.28,200.47,79020.0,167.4969,167.5386,166.8886,167.0469,79020.0
2018-01-30 10:10:00,200.42,201.03,200.25,200.81,53390.0,167.0053,167.5136,166.8636,167.3302,53390.0
2018-01-30 10:15:00,200.8,200.8,200.4,200.46,38469.0,167.3219,167.3219,166.9886,167.0386,38469.0
2018-01-30 10:20:00,200.42,201.15,200.33,201.03,83063.0,167.0053,167.6136,166.9303,167.5136,83063.0
2018-01-30 10:25:00,201.02,201.19,200.85,201.1,70804.0,167.5052,167.6469,167.3636,167.5719,70804.0
2018-01-30 10:30:00,201.1,201.45,201.06,201.41,81218.0,167.5719,167.8635,167.5386,167.8302,81218.0
2018-01-30 10:35:00,201.4,201.8,201.25,201.66,69591.0,167.8219,168.1552,167.6969,168.0385,69591.0
2018-01-30 10:40:00,201.64,201.9,201.52,201.68,63594.0,168.0219,168.2385,167.9219,168.0552,63594.0
2018-01-30 10:45:00,201.66,201.85,201.43,201.63,48512.0,168.0385,168.1969,167.8469,168.0135,48512.0
2018-01-30 10:50:00,201.61,202.35,201.58,202.28,55015.0,167.9969,168.6135,167.9719,168.5552,55015.0
2018-01-30 10:55:00,202.32,202.73,202.27,202.44,59676.0,168.5885,168.9301,168.5468,168.6885,59676.0
2018-01-30 11:00:00,202.49,202.51,202.06,202.36,42517.0,168.7302,168.7468,168.3718,168.6218,42517.0
2018-01-30 11:05:00,202.4,202.71,202.18,202.65,54599.0,168.6552,168.9135,168.4718,168.8635,54599.0
2018-01-30 11:10:00,202.68,202.93,202.47,202.88,42076.0,168.8885,169.0968,168.7135,169.0551,42076.0
2018-01-30 11:15:00,202.93,203.13,202.81,203.06,37090.0,169.0968,169.2634,168.9968,169.2051,37090.0
2018-01-30 11:20:00,203.06,203.15,202.69,202.84,36185.0,169.2051,169.2801,168.8968,169.0218,36185.0
2018-01-30 11:25:00,202.84,202.96,202.41,202.58,28140.0,169.0218,169.1218,168.6635,168.8051,28140.0
2018-01-30 11:30:00,202.59,202.76,202.42,202.61,35220.0,168.8135,168.9551,168.6718,168.8301,35220.0
2018-01-30 11:35:00,202.59,202.98,202.59,202.7,33249.0,168.8135,169.1385,168.8135,168.9051,33249.0
2018-01-30 11:40:00,202.55,202.87,202.31,202.74,65651.0,168.7801,169.0468,168.5802,168.9385,65651.0
2018-01-30 11:45:00,202.73,202.89,202.51,202.53,26481.0,168.9301,169.0635,168.7468,168.7635,26481.0
2018-01-30 11:50:00,202.52,202.75,202.52,202.61,22715.0,168.7551,168.9468,168.7551,168.8301,22715.0
2018-01-30 11:55:00,202.57,202.7,202.07,202.07,31304.0,168.7968,168.9051,168.3802,168.3802,31304.0
2018-01-30 12:00:00,202.16,202.31,202.04,202.12,39350.0,168.4552,168.5802,168.3552,168.4218,39350.0
2018-01-30 12:05:00,202.13,202.46,202.02,202.34,35969.0,168.4302,168.7052,168.3385,168.6052,35969.0
2018-01-30 12:10:00,202.28,202.45,202.21,202.4,22617.0,168.5552,168.6968,168.4968,168.6552,22617.0
2018-01-30 12:15:00,202.37,202.56,202.33,202.49,19963.0,168.6302,168.7885,168.5968,168.7302,19963.0
2018-01-30 12:20:00,202.46,202.74,202.44,202.55,26432.0,168.7052,168.9385,168.6885,168.7801,26432.0
2018-01-30 12:25:00,202.53,202.54,202.26,202.27,18999.0,168.7635,168.7718,168.5385,168.5468,18999.0
2018-01-30 12:30:00,202.24,202.51,202.21,202.48,21189.0,168.5218,168.7468,168.4968,168.7218,21189.0
2018-01-30 12:35:00,202.5,202.63,202.25,202.25,28065.0,168.7385,168.8468,168.5302,168.5302,28065.0
2018-01-30 12:40:00,202.26,202.52,202.26,202.42,17991.0,168.5385,168.7551,168.5385,168.6718,17991.0
2018-01-30 12:45:00,202.4,202.51,202.09,202.1,20382.0,168.6552,168.7468,168.3968,168.4052,20382.0
2018-01-30 12:50:00,202.11,202.39,202.1,202.33,20445.0,168.4135,168.6468,168.4052,168.5968,20445.0
2018-01-30 12:55:00,202.32,202.35,202.09,202.2,25510.0,168.5885,168.6135,168.3968,168.4885,25510.0
2018-01-30 13:00:00,202.2,202.2,201.87,201.92,32276.0,168.4885,168.4885,168.2135,168.2552,32276.0
2018-01-30 13:05:00,201.9,201.9,201.56,201.77,35854.0,168.2385,168.2385,167.9552,168.1302,35854.0
2018-01-30 13:10:00,201.78,201.88,201.57,201.58,24873.0,168.1385,168.2219,167.9635,167.9719,24873.0
2018-01-30 13:15:00,201.55,201.8,201.48,201.57,29331.0,167.9469,168.1552,167.8885,167.9635,29331.0
2018-01-30 13:20:00,201.57,201.63,201.38,201.47,15508.0,167.9635,168.0135,167.8052,167.8802,15508.0
2018-01-30 13:25:00,201.52,201.65,201.37,201.38,27092.0,167.9219,168.0302,167.7969,167.8052,27092.0
2018-01-30 13:30:00,201.37,201.68,201.37,201.67,24260.0,167.7969,168.0552,167.7969,168.0469,24260.0
2018-01-30 13:35:00,201.64,201.88,201.57,201.76,27454.0,168.0219,168.2219,167.9635,168.1219,27454.0
2018-01-30 13:40:00,201.76,201.9,201.62,201.65,25784.0,168.1219,168.2385,168.0052,168.0302,25784.0
2018-01-30 13:45:00,201.66,201.94,201.64,201.93,33961.0,168.0385,168.2718,168.0219,168.2635,33961.0
2018-01-30 13:50:00,201.95,201.98,201.79,201.92,24776.0,168.2802,168.3052,168.1469,168.2552,24776.0
2018-01-30 13:55:00,201.92,201.95,201.75,201.78,23705.0,168.2552,168.2802,168.1135,168.1385,23705.0
2018-01-30 14:00:00,201.83,202.01,201.78,202.01,16477.0,168.1802,168.3302,168.1385,168.3302,16477.0
2018-01-30 14:05:00,202.04,202.18,201.83,201.88,23893.0,168.3552,168.4718,168.1802,168.2219,23893.0
2018-01-30 14:10:00,201.91,202.31,201.87,202.22,28860.0,168.2469,168.5802,168.2135,168.5052,28860.0
2018-01-30 14:15:00,202.22,202.25,202.13,202.18,19079.0,168.5052,168.5302,168.4302,168.4718,19079.0
2018-01-30 14:20:00,202.16,202.22,201.96,201.98,21005.0,168.4552,168.5052,168.2885,168.3052,21005.0
2018-01-30 14:25:00,201.98,202.12,201.92,202.02,23754.0,168.3052,168.4218,168.2552,168.3385,23754.0
2018-01-30 14:30:00,202.02,202.02,201.72,201.72,29143.0,168.3385,168.3385,168.0885,168.0885,29143.0
2018-01-30 14:35:00,201.73,201.82,201.5,201.66,20755.0,168.0969,168.1719,167.9052,168.0385,20755.0
2018-01-30 14:40:00,201.73,201.95,201.7,201.87,18675.0,168.0969,168.2802,168.0719,168.2135,18675.0
2018-01-30 14:45:00,201.85,201.86,201.68,201.86,21688.0,168.1969,168.2052,168.0552,168.2052,21688.0
2018-01-30 14:50:00,201.84,201.92,201.67,201.92,25892.0,168.1885,168.2552,168.0469,168.2552,25892.0
2018-01-30 14:55:00,201.92,201.96,201.7,201.73,21868.0,168.2552,168.2885,168.0719,168.0969,21868.0
2018-01-30 15:00:00,201.71,201.74,201.51,201.52,32090.0,168.0802,168.1052,167.9135,167.9219,32090.0
2018-01-30 15:05:00,201.5,201.76,201.44,201.74,35056.0,167.9052,168.1219,167.8552,168.1052,35056.0
2018-01-30 15:10:00,201.77,201.92,201.73,201.88,28302.0,168.1302,168.2552,168.0969,168.2219,28302.0
2018-01-30 15:15:00,201.88,202.19,201.87,201.97,32363.0,168.2219,168.4802,168.2135,168.2968,32363.0
2018-01-30 15:20:00,201.96,202.14,201.87,202.01,28608.0,168.2885,168.4385,168.2135,168.3302,28608.0
2018-01-30 15:25:00,202.01,202.08,201.98,202.02,26938.0,168.3302,168.3885,168.3052,168.3385,26938.0
2018-01-30 15:30:00,202.02,202.14,201.97,202.06,36874.0,168.3385,168.4385,168.2968,168.3718,36874.0
2018-01-30 15:35:00,202.06,202.26,202.04,202.16,47184.0,168.3718,168.5385,168.3552,168.4552,47184.0
2018-01-30 15:40:00,202.15,202.18,202.02,202.07,45805.0,168.4468,168.4718,168.3385,168.3802,45805.0
2018-01-30 15:45:00,202.07,202.28,202.04,202.09,65004.0,168.3802,168.5552,168.3552,168.3968,65004.0
2018-01-30 15:50:00,202.1,202.17,202.02,202.06,69003.0,168.4052,168.4635,168.3385,168.3718,69003.0
2018-01-30 15:55:00,202.06,202.22,201.84,201.88,124429.0,168.3718,168.5052,168.1885,168.2219,124429.0
2018-01-31 09:30:00,203.22,203.74,203.01,203.71,156313.0,169.3384,169.7717,169.1635,169.7467,156313.0
2018-01-31 09:35:00,203.73,205.09,203.72,203.82,96008.0,169.7634,170.8967,169.7551,169.8384,96008.0
2018-01-31 09:40:00,203.91,204.6,203.86,204.4,60675.0,169.9134,170.4884,169.8717,170.3217,60675.0
2018-01-31 09:45:00,204.38,204.39,203.53,203.72,43358.0,170.305,170.3134,169.5968,169.7551,43358.0
2018-01-31 09:50:00,203.76,203.87,203.4,203.47,37413.0,169.7884,169.8801,169.4884,169.5468,37413.0
2018-01-31 09:55:00,203.49,203.65,203.29,203.39,25596.0,169.5634,169.6968,169.3968,169.4801,25596.0
2018-01-31 10:00:00,203.42,203.66,203.29,203.36,42201.0,169.5051,169.7051,169.3968,169.4551,42201.0
2018-01-31 10:05:00,203.33,203.7,203.27,203.3,38404.0,169.4301,169.7384,169.3801,169.4051,38404.0
2018-01-31 10:10:00,203.34,203.64,203.25,203.58,16503.0,169.4384,169.6884,169.3634,169.6384,16503.0
2018-01-31 10:15:00,203.6,203.6,203.17,203.2,16516.0,169.6551,169.6551,169.2968,169.3218,16516.0
2018-01-31 10:20:00,203.2,203.26,202.95,202.98,24474.0,169.3218,169.3718,169.1135,169.1385,24474.0
2018-01-31 10:25:00,202.98,203.02,202.62,202.62,26729.0,169.1385,169.1718,168.8385,168.8385,26729.0
2018-01-31 10:30:00,202.56,202.8,202.45,202.62,28407.0,168.7885,168.9885,168.6968,168.8385,28407.0
2018-01-31 10:35:00,202.62,202.65,202.18,202.38,35918.0,168.8385,168.8635,168.4718,168.6385,35918.0
2018-01-31 10:40:00,202.38,202.38,201.83,201.86,37654.0,168.6385,168.6385,168.1802,168.2052,37654.0
2018-01-31 10:45:00,201.82,202.18,201.7,201.91,42191.0,168.1719,168.4718,168.0719,168.2469,42191.0
2018-01-31 10:50:00,201.91,202.21,201.9,202.05,24482.0,168.2469,168.4968,168.2385,168.3635,24482.0
2018-01-31 10:55:00,202.03,202.12,201.68,202.11,38386.0,168.3468,168.4218,168.0552,168.4135,38386.0
2018-01-31 11:00:00,202.13,202.55,202.02,202.51,20960.0,168.4302,168.7801,168.3385,168.7468,20960.0
2018-01-31 11:05:00,202.51,202.56,202.2,202.28,31530.0,168.7468,168.7885,168.4885,168.5552,31530.0
2018-01-31 11:10:00,202.27,202.34,202.05,202.29,25687.0,168.5468,168.6052,168.3635,168.5635,25687.0
2018-01-31 11:15:00,202.29,202.31,202.0,202.1,36317.0,168.5635,168.5802,168.3218,168.4052,36317.0
2018-01-31 11:20:00,202.13,202.34,202.1,202.33,14541.0,168.4302,168.6052,168.4052,168.5968,14541.0
2018-01-31 11:25:00,202.35,202.41,202.01,202.06,32542.0,168.6135,168.6635,168.3302,168.3718,32542.0
2018-01-31 11:30:00,202.05,202.63,202.04,202.62,25555.0,168.3635,168.8468,168.3552,168.8385,25555.0
2018-01-31 11:35:00,202.59,202.6,202.29,202.31,13116.0,168.8135,168.8218,168.5635,168.5802,13116.0
2018-01-31 11:40:00,202.34,202.52,202.18,202.28,19888.0,168.6052,168.7551,168.4718,168.5552,19888.0
2018-01-31 11:45:00,202.3,202.36,202.12,202.12,16542.0,168.5718,168.6218,168.4218,168.4218,16542.0
2018-01-31 11:50:00,202.13,202.27,202.09,202.11,17732.0,168.4302,168.5468,168.3968,168.4135,17732.0
2018-01-31 11:55:00,202.1,202.1,202.0,202.03,16639.0,168.4052,168.4052,168.3218,168.3468,16639.0
2018-01-31 12:00:00,202.04,202.23,201.93,202.2,17605.0,168.3552,168.5135,168.2635,168.4885,17605.0
2018-01-31 12:05:00,202.21,202.25,201.99,202.02,15934.0,168.4968,168.5302,168.3135,168.3385,15934.0
2018-01-31 12:10:00,202.03,202.34,201.97,202.31,17694.0,168.3468,168.6052,168.2968,168.5802,17694.0
2018-01-31 12:15:00,202.3,202.31,202.14,202.23,15147.0,168.5718,168.5802,168.4385,168.5135,15147.0
2018-01-31 12:20:00,202.19,202.45,202.19,202.32,18759.0,168.4802,168.6968,168.4802,168.5885,18759.0
2018-01-31 12:25:00,202.32,202.34,202.11,202.13,15845.0,168.5885,168.6052,168.4135,168.4302,15845.0
2018-01-31 12:30:00,202.13,202.27,202.11,202.24,21697.0,168.4302,168.5468,168.4135,168.5218,21697.0
2018-01-31 12:35:00,202.23,202.26,202.05,202.12,18850.0,168.5135,168.5385,168.3635,168.4218,18850.0
2018-01-31 12:40:00,202.11,202.28,202.11,202.17,28950.0,168.4135,168.5552,168.4135,168.4635,28950.0
2018-01-31 12:45:00,202.18,202.25,201.97,202.03,21845.0,168.4718,168.5302,168.2968,168.3468,21845.0
2018-01-31 12:50:00,202.04,202.14,202.0,202.02,14056.0,168.3552,168.4385,168.3218,168.3385,14056.0
2018-01-31 12:55:00,202.04,202.11,201.91,202.09,22361.0,168.3552,168.4135,168.2469,168.3968,22361.0
2018-01-31 13:00:00,202.04,202.23,202.02,202.17,13874.0,168.3552,168.5135,168.3385,168.4635,13874.0
2018-01-31 13:05:00,202.19,202.28,202.19,202.19,10152.0,168.4802,168.5552,168.4802,168.4802,10152.0
2018-01-31 13:10:00,202.19,202.43,202.19,202.38,17850.0,168.4802,168.6802,168.4802,168.6385,17850.0
2018-01-31 13:15:00,202.36,202.71,202.31,202.71,26651.0,168.6218,168.9135,168.5802,168.9135,26651.0
2018-01-31 13:20:00,202.68,202.99,202.68,202.95,16094.0,168.8885,169.1468,168.8885,169.1135,16094.0
2018-01-31 13:25:00,203.0,203.05,202.71,202.86,36104.0,169.1551,169.1968,168.9135,169.0385,36104.0
2018-01-31 13:30:00,202.84,202.88,202.76,202.79,15073.0,169.0218,169.0551,168.9551,168.9801,15073.0
2018-01-31 13:35:00,202.77,202.85,202.53,202.56,27238.0,168.9635,169.0301,168.7635,168.7885,27238.0
2018-01-31 13:40:00,202.57,202.66,202.56,202.61,15224.0,168.7968,168.8718,168.7885,168.8301,15224.0
2018-01-31 13:45:00,202.59,202.66,202.42,202.62,35535.0,168.8135,168.8718,168.6718,168.8385,35535.0
2018-01-31 13:50:00,202.63,202.73,202.59,202.73,38164.0,168.8468,168.9301,168.8135,168.9301,38164.0
2018-01-31 13:55:00,202.73,202.74,202.56,202.61,27446.0,168.9301,168.9385,168.7885,168.8301,27446.0
2018-01-31 14:00:00,202.64,202.96,202.24,202.25,48864.0,168.8551,169.1218,168.5218,168.5302,48864.0
2018-01-31 14:05:00,202.22,202.54,202.22,202.3,22220.0,168.5052,168.7718,168.5052,168.5718,22220.0
2018-01-31 14:10:00,202.33,202.54,202.02,202.03,41994.0,168.5968,168.7718,168.3385,168.3468,41994.0
2018-01-31 14:15:00,202.02,202.09,201.8,201.96,55266.0,168.3385,168.3968,168.1552,168.2885,55266.0
2018-01-31 14:20:00,201.98,202.05,201.46,201.5,32849.0,168.3052,168.3635,167.8719,167.9052,32849.0
2018-01-31 14:25:00,201.49,201.81,201.46,201.7,29767.0,167.8969,168.1635,167.8719,168.0719,29767.0
2018-01-31 14:30:00,201.7,201.78,201.51,201.51,24770.0,168.0719,168.1385,167.9135,167.9135,24770.0
2018-01-31 14:35:00,201.52,201.57,201.3,201.45,34273.0,167.9219,167.9635,167.7386,167.8635,34273.0
2018-01-31 14:40:00,201.46,201.58,201.2,201.2,30947.0,167.8719,167.9719,167.6552,167.6552,30947.0
2018-01-31 14:45:00,201.21,201.28,200.65,200.68,55405.0,167.6636,167.7219,167.1969,167.2219,55405.0
2018-01-31 14:50:00,200.67,200.83,200.41,200.83,40888.0,167.2136,167.3469,166.9969,167.3469,40888.0
2018-01-31 14:55:00,200.87,201.07,200.7,200.97,36184.0,167.3802,167.5469,167.2386,167.4636,36184.0
2018-01-31 15:00:00,200.97,201.07,200.73,200.8,36113.0,167.4636,167.5469,167.2636,167.3219,36113.0
2018-01-31 15:05:00,200.71,200.71,200.39,200.62,38678.0,167.2469,167.2469,166.9803,167.1719,38678.0
2018-01-31 15:10:00,200.63,200.78,200.46,200.53,36798.0,167.1803,167.3052,167.0386,167.0969,36798.0
2018-01-31 15:15:00,200.47,200.5,200.27,200.39,33990.0,167.0469,167.0719,166.8803,166.9803,33990.0
2018-01-31 15:20:00,200.38,200.49,200.23,200.37,39331.0,166.9719,167.0636,166.8469,166.9636,39331.0
2018-01-31 15:25:00,200.32,200.58,200.29,200.51,44423.0,166.9219,167.1386,166.8969,167.0803,44423.0
2018-01-31 15:30:00,200.52,200.65,200.4,200.59,43996.0,167.0886,167.1969,166.9886,167.1469,43996.0
2018-01-31 15:35:00,200.6,200.71,200.5,200.55,56203.0,167.1553,167.2469,167.0719,167.1136,56203.0
2018-01-31 15:40:00,200.57,201.16,200.57,201.05,80061.0,167.1303,167.6219,167.1303,167.5302,80061.0
2018-01-31 15:45:00,201.03,201.19,200.93,201.04,141870.0,167.5136,167.6469,167.4302,167.5219,141870.0
2018-01-31 15:50:00,201.02,201.17,200.97,201.04,104543.0,167.5052,167.6302,167.4636,167.5219,104543.0
2018-01-31 15:55:00,201.05,201.06,200.76,200.9,157287.0,167.5302,167.5386,167.2886,167.4052,157287.0
2018-02-01 09:30:00,199.34,199.45,198.28,198.81,109959.0,166.1053,166.197,165.2221,165.6637,109959.0
2018-02-01 09:35:00,198.75,199.71,198.39,199.43,42951.0,165.6137,166.4136,165.3137,166.1803,42951.0
2018-02-01 09:40:00,199.42,199.95,199.26,199.73,51865.0,166.172,166.6136,166.0387,166.4303,51865.0
2018-02-01 09:45:00,199.71,199.75,199.05,199.22,39621.0,166.4136,166.447,165.8637,166.0053,39621.0
2018-02-01 09:50:00,199.19,200.24,199.19,200.04,36207.0,165.9803,166.8553,165.9803,166.6886,36207.0
2018-02-01 09:55:00,200.12,200.73,199.87,199.96,43932.0,166.7553,167.2636,166.547,166.622,43932.0
2018-02-01 10:00:00,199.92,200.29,199.9,200.09,38718.0,166.5886,166.8969,166.572,166.7303,38718.0
2018-02-01 10:05:00,200.15,200.43,200.06,200.11,20474.0,166.7803,167.0136,166.7053,166.747,20474.0
2018-02-01 10:10:00,200.18,200.26,199.84,199.99,41362.0,166.8053,166.8719,166.522,166.647,41362.0
2018-02-01 10:15:00,199.95,200.14,199.92,199.97,25445.0,166.6136,166.772,166.5886,166.6303,25445.0
2018-02-01 10:20:00,200.04,200.21,199.94,200.18,31486.0,166.6886,166.8303,166.6053,166.8053,31486.0
2018-02-01 10:25:00,200.23,200.31,199.88,200.12,28481.0,166.8469,166.9136,166.5553,166.7553,28481.0
2018-02-01 10:30:00,200.11,200.12,199.93,200.03,20945.0,166.747,166.7553,166.597,166.6803,20945.0
2018-02-01 10:35:00,200.04,200.41,199.98,200.39,21815.0,166.6886,166.9969,166.6386,166.9803,21815.0
2018-02-01 10:40:00,200.34,200.4,200.06,200.07,14702.0,166.9386,166.9886,166.7053,166.7136,14702.0
2018-02-01 10:45:00,200.05,200.27,199.95,200.13,21098.0,166.697,166.8803,166.6136,166.7636,21098.0
2018-02-01 10:50:00,200.13,200.39,199.92,200.35,76356.0,166.7636,166.9803,166.5886,166.9469,76356.0
2018-02-01 10:55:00,200.36,200.53,200.02,200.12,31163.0,166.9553,167.0969,166.672,166.7553,31163.0
2018-02-01 11:00:00,200.15,200.83,200.12,200.75,57121.0,166.7803,167.3469,166.7553,167.2802,57121.0
2018-02-01 11:05:00,200.75,200.88,200.52,200.76,21349.0,167.2802,167.3886,167.0886,167.2886,21349.0
2018-02-01 11:10:00,200.71,200.95,200.66,200.84,13313.0,167.2469,167.4469,167.2053,167.3552,13313.0
2018-02-01 11:15:00,200.88,201.19,200.83,201.04,28010.0,167.3886,167.6469,167.3469,167.5219,28010.0
2018-02-01 11:20:00,200.98,200.98,200.68,200.96,17310.0,167.4719,167.4719,167.2219,167.4552,17310.0
2018-02-01 11:25:00,200.98,201.15,200.93,201.11,31047.0,167.4719,167.6136,167.4302,167.5802,31047.0
2018-02-01 11:30:00,201.11,202.05,201.09,202.02,56736.0,167.5802,168.3635,167.5636,168.3385,56736.0
2018-02-01 11:35:00,202.01,202.09,201.72,201.93,34731.0,168.3302,168.3968,168.0885,168.2635,34731.0
2018-02-01 11:40:00,201.84,202.25,201.68,202.17,18937.0,168.1885,168.5302,168.0552,168.4635,18937.0
2018-02-01 11:45:00,202.14,202.14,201.69,201.71,18023.0,168.4385,168.4385,168.0635,168.0802,18023.0
2018-02-01 11:50:00,201.74,201.93,201.74,201.82,13236.0,168.1052,168.2635,168.1052,168.1719,13236.0
2018-02-01 11:55:00,201.85,202.05,201.8,201.8,13230.0,168.1969,168.3635,168.1552,168.1552,13230.0
2018-02-01 12:00:00,201.79,201.96,201.53,201.64,25954.0,168.1469,168.2885,167.9302,168.0219,25954.0
2018-02-01 12:05:00,201.67,201.7,201.57,201.65,13791.0,168.0469,168.0719,167.9635,168.0302,13791.0
2018-02-01 12:10:00,201.68,201.7,201.54,201.6,26742.0,168.0552,168.0719,167.9385,167.9885,26742.0
2018-02-01 12:15:00,201.58,201.65,201.54,201.63,18044.0,167.9719,168.0302,167.9385,168.0135,18044.0
2018-02-01 12:20:00,201.62,201.67,201.47,201.47,24138.0,168.0052,168.0469,167.8802,167.8802,24138.0
2018-02-01 12:25:00,201.5,201.56,201.27,201.4,33351.0,167.9052,167.9552,167.7136,167.8219,33351.0
2018-02-01 12:30:00,201.4,201.52,201.37,201.48,8586.0,167.8219,167.9219,167.7969,167.8885,8586.0
2018-02-01 12:35:00,201.51,201.64,201.43,201.63,22653.0,167.9135,168.0219,167.8469,168.0135,22653.0
2018-02-01 12:40:00,201.65,201.65,201.41,201.43,19325.0,168.0302,168.0302,167.8302,167.8469,19325.0
2018-02-01 12:45:00,201.44,201.65,201.43,201.53,9473.0,167.8552,168.0302,167.8469,167.9302,9473.0
2018-02-01 12:50:00,201.56,201.6,201.43,201.46,9183.0,167.9552,167.9885,167.8469,167.8719,9183.0
2018-02-01 12:55:00,201.46,201.55,201.45,201.53,12942.0,167.8719,167.9469,167.8635,167.9302,12942.0
2018-02-01 13:00:00,201.53,201.55,201.37,201.39,19862.0,167.9302,167.9469,167.7969,167.8135,19862.0
2018-02-01 13:05:00,201.4,201.51,201.2,201.22,23148.0,167.8219,167.9135,167.6552,167.6719,23148.0
2018-02-01 13:10:00,201.21,201.31,201.17,201.26,11780.0,167.6636,167.7469,167.6302,167.7052,11780.0
2018-02-01 13:15:00,201.26,201.28,201.13,201.22,16683.0,167.7052,167.7219,167.5969,167.6719,16683.0
2018-02-01 13:20:00,201.22,201.55,201.21,201.55,34389.0,167.6719,167.9469,167.6636,167.9469,34389.0
2018-02-01 13:25:00,201.54,201.9,201.52,201.8,27193.0,167.9385,168.2385,167.9219,168.1552,27193.0
2018-02-01 13:30:00,201.81,201.94,201.75,201.88,22944.0,168.1635,168.2718,168.1135,168.2219,22944.0
2018-02-01 13:35:00,201.91,201.92,201.74,201.74,25716.0,168.2469,168.2552,168.1052,168.1052,25716.0
2018-02-01 13:40:00,201.76,201.77,201.5,201.58,15655.0,168.1219,168.1302,167.9052,167.9719,15655.0
2018-02-01 13:45:00,201.54,201.78,201.35,201.73,16680.0,167.9385,168.1385,167.7802,168.0969,16680.0
2018-02-01 13:50:00,201.73,201.82,201.62,201.65,26515.0,168.0969,168.1719,168.0052,168.0302,26515.0
2018-02-01 13:55:00,201.66,201.75,201.5,201.52,40085.0,168.0385,168.1135,167.9052,167.9219,40085.0
2018-02-01 14:00:00,201.49,201.67,201.48,201.59,15566.0,167.8969,168.0469,167.8885,167.9802,15566.0
2018-02-01 14:05:00,201.58,201.68,201.47,201.51,14724.0,167.9719,168.0552,167.8802,167.9135,14724.0
2018-02-01 14:10:00,201.5,201.53,201.18,201.19,15574.0,167.9052,167.9302,167.6386,167.6469,15574.0
2018-02-01 14:15:00,201.22,201.31,200.8,200.81,46485.0,167.6719,167.7469,167.3219,167.3302,46485.0
2018-02-01 14:20:00,200.83,200.98,200.5,200.93,31608.0,167.3469,167.4719,167.0719,167.4302,31608.0
2018-02-01 14:25:00,200.89,201.12,200.86,201.05,29056.0,167.3969,167.5886,167.3719,167.5302,29056.0
2018-02-01 14:30:00,201.05,201.08,200.71,200.74,29090.0,167.5302,167.5552,167.2469,167.2719,29090.0
2018-02-01 14:35:00,200.75,201.11,200.69,200.84,33969.0,167.2802,167.5802,167.2303,167.3552,33969.0
2018-02-01 14:40:00,200.83,201.02,200.67,200.71,21609.0,167.3469,167.5052,167.2136,167.2469,21609.0
2018-02-01 14:45:00,200.7,200.84,200.54,200.64,37507.0,167.2386,167.3552,167.1053,167.1886,37507.0
2018-02-01 14:50:00,200.69,200.82,200.64,200.74,22622.0,167.2303,167.3386,167.1886,167.2719,22622.0
2018-02-01 14:55:00,200.76,200.91,200.71,200.86,17495.0,167.2886,167.4136,167.2469,167.3719,17495.0
2018-02-01 15:00:00,200.86,200.95,200.68,200.68,24467.0,167.3719,167.4469,167.2219,167.2219,24467.0
2018-02-01 15:05:00,200.66,200.66,200.42,200.49,33923.0,167.2053,167.2053,167.0053,167.0636,33923.0
2018-02-01 15:10:00,200.49,200.5,200.15,200.22,48115.0,167.0636,167.0719,166.7803,166.8386,48115.0
2018-02-01 15:15:00,200.2,200.32,199.9,199.92,25828.0,166.8219,166.9219,166.572,166.5886,25828.0
2018-02-01 15:20:00,199.9,200.13,199.84,200.05,40117.0,166.572,166.7636,166.522,166.697,40117.0
2018-02-01 15:25:00,200.06,200.08,199.7,199.73,57893.0,166.7053,166.722,166.4053,166.4303,57893.0
2018-02-01 15:30:00,199.76,199.78,199.37,199.65,53170.0,166.4553,166.472,166.1303,166.3636,53170.0
2018-02-01 15:35:00,199.68,199.9,199.62,199.84,40182.0,166.3886,166.572,166.3386,166.522,40182.0
2018-02-01 15:40:00,199.83,199.93,199.47,199.65,47319.0,166.5136,166.597,166.2137,166.3636,47319.0
2018-02-01 15:45:00,199.67,200.14,199.67,199.99,80794.0,166.3803,166.772,166.3803,166.647,80794.0
2018-02-01 15:50:00,199.99,200.32,199.81,199.93,79063.0,166.647,166.9219,166.497,166.597,79063.0
2018-02-01 15:55:00,199.93,200.01,199.81,199.9,150796.0,166.597,166.6636,166.497,166.572,150796.0
2018-02-02 09:30:00,199.25,199.3,197.77,198.13,110872.0,166.0303,166.072,164.7971,165.0971,110872.0
2018-02-02 09:35:00,198.15,198.46,197.27,197.6,124423.0,165.1137,165.372,164.3804,164.6554,124423.0
2018-02-02 09:40:00,197.6,198.13,197.33,197.99,79712.0,164.6554,165.0971,164.4304,164.9804,79712.0
2018-02-02 09:45:00,197.97,198.1,197.65,198.1,58735.0,164.9637,165.0721,164.6971,165.0721,58735.0
2018-02-02 09:50:00,198.07,198.28,197.77,198.08,51928.0,165.0471,165.2221,164.7971,165.0554,51928.0
2018-02-02 09:55:00,198.0,198.28,197.9,198.02,51009.0,164.9887,165.2221,164.9054,165.0054,51009.0
2018-02-02 10:00:00,198.02,198.06,197.55,197.55,58275.0,165.0054,165.0387,164.6138,164.6138,58275.0
2018-02-02 10:05:00,197.52,198.14,197.16,197.97,50590.0,164.5888,165.1054,164.2888,164.9637,50590.0
2018-02-02 10:10:00,197.94,198.21,197.84,198.0,79425.0,164.9387,165.1637,164.8554,164.9887,79425.0
2018-02-02 10:15:00,197.95,198.04,197.58,197.75,38710.0,164.9471,165.0221,164.6388,164.7804,38710.0
2018-02-02 10:20:00,197.73,198.18,197.7,198.18,39298.0,164.7638,165.1387,164.7388,165.1387,39298.0
2018-02-02 10:25:00,198.15,198.61,198.02,198.22,52101.0,165.1137,165.497,165.0054,165.1721,52101.0
2018-02-02 10:30:00,198.28,198.58,198.15,198.41,44876.0,165.2221,165.472,165.1137,165.3304,44876.0
2018-02-02 10:35:00,198.41,198.55,198.24,198.24,41791.0,165.3304,165.447,165.1887,165.1887,41791.0
2018-02-02 10:40:00,198.27,198.38,198.0,198.11,30700.0,165.2137,165.3054,164.9887,165.0804,30700.0
2018-02-02 10:45:00,198.06,198.15,197.85,198.1,47672.0,165.0387,165.1137,164.8637,165.0721,47672.0
2018-02-02 10:50:00,198.07,198.26,197.99,198.24,44095.0,165.0471,165.2054,164.9804,165.1887,44095.0
2018-02-02 10:55:00,198.24,198.26,197.88,198.02,26101.0,165.1887,165.2054,164.8887,165.0054,26101.0
2018-02-02 11:00:00,198.01,198.01,197.47,197.47,43769.0,164.9971,164.9971,164.5471,164.5471,43769.0
2018-02-02 11:05:00,197.5,197.95,197.45,197.9,29891.0,164.5721,164.9471,164.5304,164.9054,29891.0
2018-02-02 11:10:00,197.9,197.97,197.72,197.74,48965.0,164.9054,164.9637,164.7554,164.7721,48965.0
2018-02-02 11:15:00,197.73,197.78,197.42,197.43,28370.0,164.7638,164.8054,164.5054,164.5138,28370.0
2018-02-02 11:20:00,197.42,197.5,197.17,197.18,35070.0,164.5054,164.5721,164.2971,164.3055,35070.0
2018-02-02 11:25:00,197.22,197.45,197.22,197.29,37739.0,164.3388,164.5304,164.3388,164.3971,37739.0
2018-02-02 11:30:00,197.29,197.66,197.29,197.58,37969.0,164.3971,164.7054,164.3971,164.6388,37969.0
2018-02-02 11:35:00,197.63,197.77,197.51,197.68,33120.0,164.6804,164.7971,164.5804,164.7221,33120.0
2018-02-02 11:40:00,197.73,197.77,197.44,197.45,25071.0,164.7638,164.7971,164.5221,164.5304,25071.0
2018-02-02 11:45:00,197.43,197.6,197.26,197.27,47443.0,164.5138,164.6554,164.3721,164.3804,47443.0
2018-02-02 11:50:00,197.28,197.39,197.12,197.36,18320.0,164.3888,164.4804,164.2555,164.4554,18320.0
2018-02-02 11:55:00,197.34,197.34,196.76,196.84,46060.0,164.4388,164.4388,163.9555,164.0221,46060.0
2018-02-02 12:00:00,196.8,197.13,196.59,197.04,41582.0,163.9888,164.2638,163.8138,164.1888,41582.0
2018-02-02 12:05:00,197.04,197.32,197.02,197.27,29285.0,164.1888,164.4221,164.1721,164.3804,29285.0
2018-02-02 12:10:00,197.29,197.72,197.23,197.58,30410.0,164.3971,164.7554,164.3471,164.6388,30410.0
2018-02-02 12:15:00,197.58,197.76,197.5,197.68,17341.0,164.6388,164.7888,164.5721,164.7221,17341.0
2018-02-02 12:20:00,197.71,197.71,197.45,197.69,31486.0,164.7471,164.7471,164.5304,164.7304,31486.0
2018-02-02 12:25:00,197.67,197.87,197.6,197.83,22978.0,164.7138,164.8804,164.6554,164.8471,22978.0
2018-02-02 12:30:00,197.8,197.81,197.6,197.62,14401.0,164.8221,164.8304,164.6554,164.6721,14401.0
2018-02-02 12:35:00,197.63,197.71,197.38,197.41,23917.0,164.6804,164.7471,164.4721,164.4971,23917.0
2018-02-02 12:40:00,197.45,197.53,197.3,197.42,16790.0,164.5304,164.5971,164.4054,164.5054,16790.0
2018-02-02 12:45:00,197.4,197.57,197.31,197.57,30882.0,164.4888,164.6304,164.4138,164.6304,30882.0
2018-02-02 12:50:00,197.57,197.6,197.44,197.47,14464.0,164.6304,164.6554,164.5221,164.5471,14464.0
2018-02-02 12:55:00,197.47,197.67,197.42,197.44,22114.0,164.5471,164.7138,164.5054,164.5221,22114.0
2018-02-02 13:00:00,197.41,197.45,197.23,197.32,15007.0,164.4971,164.5304,164.3471,164.4221,15007.0
2018-02-02 13:05:00,197.33,197.44,197.26,197.31,21780.0,164.4304,164.5221,164.3721,164.4138,21780.0
2018-02-02 13:10:00,197.31,197.51,197.17,197.39,21234.0,164.4138,164.5804,164.2971,164.4804,21234.0
2018-02-02 13:15:00,197.37,197.39,196.98,196.98,23571.0,164.4638,164.4804,164.1388,164.1388,23571.0
2018-02-02 13:20:00,196.98,196.99,196.48,196.48,60402.0,164.1388,164.1471,163.7222,163.7222,60402.0
2018-02-02 13:25:00,196.5,196.66,196.41,196.65,43739.0,163.7388,163.8721,163.6638,163.8638,43739.0
2018-02-02 13:30:00,196.68,196.78,196.64,196.66,29898.0,163.8888,163.9721,163.8555,163.8721,29898.0
2018-02-02 13:35:00,196.68,196.71,196.35,196.4,42497.0,163.8888,163.9138,163.6138,163.6555,42497.0
2018-02-02 13:40:00,196.37,196.37,196.1,196.22,35995.0,163.6305,163.6305,163.4055,163.5055,35995.0
2018-02-02 13:45:00,196.17,196.3,195.9,196.02,55235.0,163.4638,163.5722,163.2389,163.3389,55235.0
2018-02-02 13:50:00,196.03,196.13,195.86,196.13,38823.0,163.3472,163.4305,163.2055,163.4305,38823.0
2018-02-02 13:55:00,196.11,196.25,196.04,196.15,29465.0,163.4138,163.5305,163.3555,163.4472,29465.0
2018-02-02 14:00:00,196.15,196.21,195.9,196.18,47075.0,163.4472,163.4972,163.2389,163.4722,47075.0
2018-02-02 14:05:00,196.17,196.24,195.89,195.9,33486.0,163.4638,163.5222,163.2305,163.2389,33486.0
2018-02-02 14:10:00,195.93,196.02,195.68,195.97,43246.0,163.2639,163.3389,163.0555,163.2972,43246.0
2018-02-02 14:15:00,195.95,195.98,195.61,195.72,42893.0,163.2805,163.3055,162.9972,163.0889,42893.0
2018-02-02 14:20:00,195.76,195.88,195.33,195.44,60807.0,163.1222,163.2222,162.7639,162.8556,60807.0
2018-02-02 14:25:00,195.46,195.46,194.9,195.03,99098.0,162.8722,162.8722,162.4056,162.5139,99098.0
2018-02-02 14:30:00,194.99,195.47,194.96,195.42,75443.0,162.4806,162.8806,162.4556,162.8389,75443.0
2018-02-02 14:35:00,195.44,195.52,195.21,195.26,35975.0,162.8556,162.9222,162.6639,162.7056,35975.0
2018-02-02 14:40:00,195.24,195.53,195.19,195.41,39363.0,162.6889,162.9305,162.6472,162.8306,39363.0
2018-02-02 14:45:00,195.39,195.4,194.88,195.06,46045.0,162.8139,162.8222,162.3889,162.5389,46045.0
2018-02-02 14:50:00,195.02,195.12,194.86,195.01,28089.0,162.5056,162.5889,162.3723,162.4972,28089.0
2018-02-02 14:55:00,194.98,194.98,194.55,194.7,67287.0,162.4722,162.4722,162.1139,162.2389,67287.0
2018-02-02 15:00:00,194.68,194.7,194.09,194.19,91063.0,162.2223,162.2389,161.7306,161.814,91063.0
2018-02-02 15:05:00,194.17,194.26,193.84,193.86,72923.0,161.7973,161.8723,161.5223,161.539,72923.0
2018-02-02 15:10:00,193.86,194.48,193.84,194.21,60274.0,161.539,162.0556,161.5223,161.8306,60274.0
2018-02-02 15:15:00,194.2,194.48,193.9,193.94,129472.0,161.8223,162.0556,161.5723,161.6056,129472.0
2018-02-02 15:20:00,193.94,194.65,193.94,194.6,75632.0,161.6056,162.1973,161.6056,162.1556,75632.0
2018-02-02 15:25:00,194.63,194.85,194.06,194.11,107617.0,162.1806,162.3639,161.7056,161.7473,107617.0
2018-02-02 15:30:00,194.09,194.14,193.8,194.11,125560.0,161.7306,161.7723,161.489,161.7473,125560.0
2018-02-02 15:35:00,194.09,194.66,193.98,194.58,73495.0,161.7306,162.2056,161.639,162.1389,73495.0
2018-02-02 15:40:00,194.56,194.56,193.92,194.02,89891.0,162.1223,162.1223,161.589,161.6723,89891.0
2018-02-02 15:45:00,194.02,194.1,193.82,193.94,127379.0,161.6723,161.739,161.5056,161.6056,127379.0
2018-02-02 15:50:00,193.96,194.26,193.88,193.92,145786.0,161.6223,161.8723,161.5556,161.589,145786.0
2018-02-02 15:55:00,193.92,194.03,193.48,193.85,279741.0,161.589,161.6806,161.2223,161.5306,279741.0
2018-02-05 09:30:00,190.07,192.2,188.6,191.96,513062.0,158.3809,160.1557,157.1559,159.9557,513062.0
2018-02-05 09:35:00,191.98,192.03,190.84,191.31,126932.0,159.9724,160.0141,159.0225,159.4141,126932.0
2018-02-05 09:40:00,191.12,191.94,191.1,191.69,175740.0,159.2558,159.9391,159.2391,159.7308,175740.0
2018-02-05 09:45:00,191.75,191.96,191.38,191.67,175679.0,159.7808,159.9557,159.4724,159.7141,175679.0
2018-02-05 09:50:00,191.69,192.05,191.62,192.03,104758.0,159.7308,160.0307,159.6724,160.0141,104758.0
2018-02-05 09:55:00,192.0,192.78,191.95,192.44,120113.0,159.9891,160.639,159.9474,160.3557,120113.0
2018-02-05 10:00:00,192.41,192.71,192.25,192.38,119079.0,160.3307,160.5807,160.1974,160.3057,119079.0
2018-02-05 10:05:00,192.38,192.8,192.19,192.55,116482.0,160.3057,160.6557,160.1474,160.4474,116482.0
2018-02-05 10:10:00,192.57,192.88,192.35,192.86,78528.0,160.464,160.7224,160.2807,160.7057,78528.0
2018-02-05 10:15:00,192.89,193.37,192.84,193.2,77315.0,160.7307,161.1307,160.689,160.989,77315.0
2018-02-05 10:20:00,193.2,193.5,192.9,193.41,101084.0,160.989,161.239,160.739,161.164,101084.0
2018-02-05 10:25:00,193.41,194.05,193.31,193.81,104366.0,161.164,161.6973,161.0807,161.4973,104366.0
2018-02-05 10:30:00,193.78,193.82,192.96,193.19,88476.0,161.4723,161.5056,160.789,160.9807,88476.0
2018-02-05 10:35:00,193.15,193.32,192.97,193.19,57627.0,160.9473,161.089,160.7974,160.9807,57627.0
2018-02-05 10:40:00,193.17,193.78,193.17,193.6,31810.0,160.964,161.4723,160.964,161.3223,31810.0
2018-02-05 10:45:00,193.71,194.28,193.7,194.16,96437.0,161.414,161.889,161.4057,161.789,96437.0
2018-02-05 10:50:00,194.18,194.21,193.81,194.0,42090.0,161.8056,161.8306,161.4973,161.6556,42090.0
2018-02-05 10:55:00,194.0,194.3,193.88,194.01,60034.0,161.6556,161.9056,161.5556,161.664,60034.0
2018-02-05 11:00:00,194.0,194.27,193.81,193.99,36637.0,161.6556,161.8806,161.4973,161.6473,36637.0
2018-02-05 11:05:00,193.92,194.05,193.74,193.9,27880.0,161.589,161.6973,161.439,161.5723,27880.0
2018-02-05 11:10:00,193.92,194.18,193.87,193.93,34752.0,161.589,161.8056,161.5473,161.5973,34752.0
2018-02-05 11:15:00,193.93,194.08,193.82,194.0,28324.0,161.5973,161.7223,161.5056,161.6556,28324.0
2018-02-05 11:20:00,194.08,194.08,193.46,193.95,38334.0,161.7223,161.7223,161.2057,161.614,38334.0
2018-02-05 11:25:00,193.96,193.99,193.54,193.67,56777.0,161.6223,161.6473,161.2723,161.3807,56777.0
2018-02-05 11:30:00,193.69,193.69,193.19,193.59,38138.0,161.3973,161.3973,160.9807,161.314,38138.0
2018-02-05 11:35:00,193.63,193.63,193.09,193.41,51652.0,161.3473,161.3473,160.8974,161.164,51652.0
2018-02-05 11:40:00,193.37,193.46,193.05,193.23,36445.0,161.1307,161.2057,160.864,161.014,36445.0
2018-02-05 11:45:00,193.26,193.36,193.03,193.16,27576.0,161.039,161.1223,160.8474,160.9557,27576.0
2018-02-05 11:50:00,193.19,193.31,193.11,193.29,36814.0,160.9807,161.0807,160.914,161.064,36814.0
2018-02-05 11:55:00,193.31,193.95,193.24,193.86,32717.0,161.0807,161.614,161.0223,161.539,32717.0
2018-02-05 12:00:00,193.88,193.98,193.48,193.52,29098.0,161.5556,161.639,161.2223,161.2557,29098.0
2018-02-05 12:05:00,193.49,193.62,193.33,193.35,32954.0,161.2307,161.339,161.0973,161.114,32954.0
2018-02-05 12:10:00,193.34,193.48,193.11,193.12,37681.0,161.1057,161.2223,160.914,160.9224,37681.0
2018-02-05 12:15:00,193.17,193.17,192.63,192.63,43779.0,160.964,160.964,160.514,160.514,43779.0
2018-02-05 12:20:00,192.62,192.79,192.26,192.42,37977.0,160.5057,160.6474,160.2057,160.3391,37977.0
2018-02-05 12:25:00,192.52,192.85,192.49,192.85,38450.0,160.4224,160.6974,160.3974,160.6974,38450.0
2018-02-05 12:30:00,192.75,193.27,192.73,193.09,30344.0,160.614,161.0473,160.5974,160.8974,30344.0
2018-02-05 12:35:00,193.07,193.08,192.79,192.84,20539.0,160.8807,160.889,160.6474,160.689,20539.0
2018-02-05 12:40:00,192.87,193.12,192.85,193.12,16294.0,160.714,160.9224,160.6974,160.9224,16294.0
2018-02-05 12:45:00,193.09,193.27,192.82,193.09,30405.0,160.8974,161.0473,160.6724,160.8974,30405.0
2018-02-05 12:50:00,193.13,193.3,193.05,193.05,24543.0,160.9307,161.0723,160.864,160.864,24543.0
2018-02-05 12:55:00,193.01,193.18,192.55,192.67,34700.0,160.8307,160.9723,160.4474,160.5474,34700.0
2018-02-05 13:00:00,192.67,192.67,192.05,192.12,33906.0,160.5474,160.5474,160.0307,160.0891,33906.0
2018-02-05 13:05:00,192.06,192.41,191.52,191.64,46346.0,160.0391,160.3307,159.5891,159.6891,46346.0
2018-02-05 13:10:00,191.63,192.0,191.49,191.6,46332.0,159.6808,159.9891,159.5641,159.6558,46332.0
2018-02-05 13:15:00,191.62,191.69,191.12,191.2,60335.0,159.6724,159.7308,159.2558,159.3225,60335.0
2018-02-05 13:20:00,191.25,191.69,191.25,191.55,36366.0,159.3641,159.7308,159.3641,159.6141,36366.0
2018-02-05 13:25:00,191.48,191.49,190.93,191.12,57715.0,159.5558,159.5641,159.0975,159.2558,57715.0
2018-02-05 13:30:00,191.12,191.64,191.07,191.17,39209.0,159.2558,159.6891,159.2141,159.2975,39209.0
2018-02-05 13:35:00,191.19,191.37,190.8,190.82,37861.0,159.3141,159.4641,158.9891,159.0058,37861.0
2018-02-05 13:40:00,190.87,191.54,190.82,191.27,35992.0,159.0475,159.6058,159.0058,159.3808,35992.0
2018-02-05 13:45:00,191.28,191.39,190.95,191.26,47901.0,159.3891,159.4808,159.1141,159.3725,47901.0
2018-02-05 13:50:00,191.31,191.59,191.15,191.56,38648.0,159.4141,159.6474,159.2808,159.6224,38648.0
2018-02-05 13:55:00,191.53,192.15,191.48,192.0,55670.0,159.5974,160.1141,159.5558,159.9891,55670.0
2018-02-05 14:00:00,191.97,192.06,191.52,191.61,33395.0,159.9641,160.0391,159.5891,159.6641,33395.0
2018-02-05 14:05:00,191.7,191.77,191.32,191.39,32999.0,159.7391,159.7974,159.4225,159.4808,32999.0
2018-02-05 14:10:00,191.34,191.67,191.29,191.46,27659.0,159.4391,159.7141,159.3975,159.5391,27659.0
2018-02-05 14:15:00,191.45,191.47,190.82,191.04,48230.0,159.5308,159.5474,159.0058,159.1891,48230.0
2018-02-05 14:20:00,191.03,191.2,190.36,190.45,73308.0,159.1808,159.3225,158.6225,158.6975,73308.0
2018-02-05 14:25:00,190.48,190.62,190.2,190.45,95729.0,158.7225,158.8392,158.4892,158.6975,95729.0
2018-02-05 14:30:00,190.41,190.41,189.53,189.71,84285.0,158.6642,158.6642,157.9309,158.0809,84285.0
2018-02-05 14:35:00,189.7,190.13,189.29,189.63,97246.0,158.0725,158.4309,157.7309,158.0142,97246.0
2018-02-05 14:40:00,189.56,189.9,189.18,189.42,94602.0,157.9559,158.2392,157.6392,157.8392,94602.0
2018-02-05 14:45:00,189.44,189.55,188.93,189.1,132722.0,157.8559,157.9476,157.4309,157.5726,132722.0
2018-02-05 14:50:00,189.06,189.07,188.71,188.86,83359.0,157.5392,157.5476,157.2476,157.3726,83359.0
2018-02-05 14:55:00,188.82,188.91,187.54,187.75,116564.0,157.3393,157.4143,156.2727,156.4477,116564.0
2018-02-05 15:00:00,187.85,187.89,186.9,186.99,152483.0,156.531,156.5643,155.7394,155.8144,152483.0
2018-02-05 15:05:00,186.99,187.19,180.38,181.83,435387.0,155.8144,155.981,150.3064,151.5147,435387.0
2018-02-05 15:10:00,181.77,186.74,181.34,185.66,281024.0,151.4647,155.606,151.1064,154.7061,281024.0
2018-02-05 15:15:00,185.68,187.23,185.05,185.59,234457.0,154.7228,156.0144,154.1978,154.6478,234457.0
2018-02-05 15:20:00,185.59,187.16,184.75,186.92,246316.0,154.6478,155.956,153.9478,155.756,246316.0
2018-02-05 15:25:00,186.88,187.85,186.8,187.54,177680.0,155.7227,156.531,155.656,156.2727,177680.0
2018-02-05 15:30:00,187.66,187.68,186.62,187.09,189277.0,156.3727,156.3893,155.5061,155.8977,189277.0
2018-02-05 15:35:00,187.06,187.25,185.82,186.05,164237.0,155.8727,156.031,154.8394,155.0311,164237.0
2018-02-05 15:40:00,186.0,186.01,184.75,185.76,195700.0,154.9894,154.9978,153.9478,154.7894,195700.0
2018-02-05 15:45:00,185.74,185.75,184.23,184.65,302488.0,154.7728,154.7811,153.5145,153.8645,302488.0
2018-02-05 15:50:00,184.65,185.16,183.63,183.75,306938.0,153.8645,154.2895,153.0146,153.1146,306938.0
2018-02-05 15:55:00,183.76,184.49,183.1,183.13,475579.0,153.1229,153.7312,152.5729,152.5979,475579.0
2018-02-06 09:30:00,178.62,179.8,175.42,179.75,720125.0,148.8398,149.8231,146.1734,149.7814,720125.0
2018-02-06 09:35:00,179.51,180.8,179.4,180.8,386854.0,149.5815,150.6564,149.4898,150.6564,386854.0
2018-02-06 09:40:00,180.73,183.06,180.62,182.66,336699.0,150.5981,152.5396,150.5064,152.2063,336699.0
2018-02-06 09:45:00,182.7,184.79,182.43,184.58,227590.0,152.2396,153.9812,152.0146,153.8062,227590.0
2018-02-06 09:50:00,184.65,187.78,184.39,187.3,263215.0,153.8645,156.4727,153.6478,156.0727,263215.0
2018-02-06 09:55:00,187.3,188.26,184.89,186.31,244306.0,156.0727,156.8726,154.0645,155.2477,244306.0
2018-02-06 10:00:00,186.38,187.76,186.08,187.46,151056.0,155.3061,156.456,155.0561,156.206,151056.0
2018-02-06 10:05:00,187.42,187.9,185.36,185.58,129208.0,156.1727,156.5726,154.4561,154.6394,129208.0
2018-02-06 10:10:00,185.64,186.69,185.42,185.59,152014.0,154.6894,155.5644,154.5061,154.6478,152014.0
2018-02-06 10:15:00,185.63,185.92,183.15,184.21,157431.0,154.6811,154.9228,152.6146,153.4979,157431.0
2018-02-06 10:20:00,184.24,185.48,183.13,183.91,109866.0,153.5229,154.5561,152.5979,153.2479,109866.0
2018-02-06 10:25:00,183.9,185.17,183.68,184.65,106265.0,153.2395,154.2978,153.0562,153.8645,106265.0
2018-02-06 10:30:00,184.65,185.07,183.9,184.52,123278.0,153.8645,154.2145,153.2395,153.7562,123278.0
2018-02-06 10:35:00,184.53,184.89,183.4,184.89,117856.0,153.7645,154.0645,152.8229,154.0645,117856.0
2018-02-06 10:40:00,184.82,185.14,183.62,184.72,87409.0,154.0062,154.2728,153.0062,153.9228,87409.0
2018-02-06 10:45:00,184.85,186.02,184.85,185.38,124771.0,154.0312,155.0061,154.0312,154.4728,124771.0
2018-02-06 10:50:00,185.37,186.71,185.0,186.54,97474.0,154.4645,155.581,154.1561,155.4394,97474.0
2018-02-06 10:55:00,186.65,186.82,185.62,185.89,87837.0,155.5311,155.6727,154.6728,154.8978,87837.0
2018-02-06 11:00:00,185.8,186.18,185.5,185.86,107491.0,154.8228,155.1394,154.5728,154.8728,107491.0
2018-02-06 11:05:00,185.82,186.61,185.12,185.89,80677.0,154.8394,155.4977,154.2561,154.8978,80677.0
2018-02-06 11:10:00,185.82,186.43,185.1,185.37,75108.0,154.8394,155.3477,154.2395,154.4645,75108.0
2018-02-06 11:15:00,185.32,186.39,185.3,186.39,78866.0,154.4228,155.3144,154.4061,155.3144,78866.0
2018-02-06 11:20:00,186.31,186.49,185.94,185.94,72176.0,155.2477,155.3977,154.9394,154.9394,72176.0
2018-02-06 11:25:00,185.89,186.36,185.2,185.71,70304.0,154.8978,155.2894,154.3228,154.7478,70304.0
2018-02-06 11:30:00,185.65,185.93,185.11,185.25,67459.0,154.6978,154.9311,154.2478,154.3645,67459.0
2018-02-06 11:35:00,185.39,186.2,185.12,186.15,63575.0,154.4811,155.1561,154.2561,155.1144,63575.0
2018-02-06 11:40:00,186.08,186.85,185.91,186.63,56322.0,155.0561,155.6977,154.9144,155.5144,56322.0
2018-02-06 11:45:00,186.56,186.86,186.33,186.74,91294.0,155.4561,155.706,155.2644,155.606,91294.0
2018-02-06 11:50:00,186.71,187.71,186.62,187.22,122301.0,155.581,156.4143,155.5061,156.006,122301.0
2018-02-06 11:55:00,187.3,187.59,186.99,187.13,87823.0,156.0727,156.3143,155.8144,155.931,87823.0
2018-02-06 12:00:00,187.18,187.87,187.18,187.75,78326.0,155.9727,156.5476,155.9727,156.4477,78326.0
2018-02-06 12:05:00,187.76,188.48,187.68,188.31,86158.0,156.456,157.0559,156.3893,156.9143,86158.0
2018-02-06 12:10:00,188.26,188.26,187.64,188.09,72887.0,156.8726,156.8726,156.356,156.731,72887.0
2018-02-06 12:15:00,188.06,188.42,187.64,187.74,79389.0,156.706,157.006,156.356,156.4393,79389.0
2018-02-06 12:20:00,187.74,187.96,187.45,187.7,64857.0,156.4393,156.6226,156.1977,156.406,64857.0
2018-02-06 12:25:00,187.71,188.52,187.7,188.41,58111.0,156.4143,157.0893,156.406,156.9976,58111.0
2018-02-06 12:30:00,188.38,188.88,188.32,188.39,77486.0,156.9726,157.3893,156.9226,156.981,77486.0
2018-02-06 12:35:00,188.38,189.3,187.97,189.3,68540.0,156.9726,157.7392,156.631,157.7392,68540.0
2018-02-06 12:40:00,189.22,189.28,188.52,188.56,107753.0,157.6726,157.7226,157.0893,157.1226,107753.0
2018-02-06 12:45:00,188.59,188.68,187.98,188.42,68694.0,157.1476,157.2226,156.6393,157.006,68694.0
2018-02-06 12:50:00,188.4,188.63,187.9,188.01,102153.0,156.9893,157.1809,156.5726,156.6643,102153.0
2018-02-06 12:55:00,188.11,188.6,187.75,188.32,62136.0,156.7476,157.1559,156.4477,156.9226,62136.0
2018-02-06 13:00:00,188.36,188.38,187.04,187.44,66960.0,156.956,156.9726,155.856,156.1893,66960.0
2018-02-06 13:05:00,187.53,187.85,187.09,187.21,56705.0,156.2643,156.531,155.8977,155.9977,56705.0
2018-02-06 13:10:00,187.16,187.9,186.9,187.64,54546.0,155.956,156.5726,155.7394,156.356,54546.0
2018-02-06 13:15:00,187.79,188.15,187.45,188.03,42538.0,156.481,156.781,156.1977,156.681,42538.0
2018-02-06 13:20:00,188.03,188.25,187.46,187.55,36268.0,156.681,156.8643,156.206,156.281,36268.0
2018-02-06 13:25:00,187.48,187.84,187.24,187.45,42313.0,156.2227,156.5227,156.0227,156.1977,42313.0
2018-02-06 13:30:00,187.41,187.48,186.15,186.38,49963.0,156.1643,156.2227,155.1144,155.3061,49963.0
2018-02-06 13:35:00,186.31,187.24,186.27,187.06,66214.0,155.2477,156.0227,155.2144,155.8727,66214.0
2018-02-06 13:40:00,187.06,187.16,186.43,186.79,53739.0,155.8727,155.956,155.3477,155.6477,53739.0
2018-02-06 13:45:00,186.65,187.03,186.4,186.48,48462.0,155.5311,155.8477,155.3227,155.3894,48462.0
2018-02-06 13:50:00,186.48,186.64,186.23,186.33,57709.0,155.3894,155.5227,155.1811,155.2644,57709.0
2018-02-06 13:55:00,186.38,186.62,186.06,186.42,48928.0,155.3061,155.5061,155.0394,155.3394,48928.0
2018-02-06 14:00:00,186.34,186.57,186.25,186.43,42804.0,155.2727,155.4644,155.1977,155.3477,42804.0
2018-02-06 14:05:00,186.5,186.51,185.95,186.0,52903.0,155.4061,155.4144,154.9478,154.9894,52903.0
2018-02-06 14:10:00,186.0,186.95,185.91,186.6,41651.0,154.9894,155.781,154.9144,155.4894,41651.0
2018-02-06 14:15:00,186.59,186.64,185.74,185.9,65573.0,155.4811,155.5227,154.7728,154.9061,65573.0
2018-02-06 14:20:00,185.86,186.29,185.61,186.17,57287.0,154.8728,155.2311,154.6644,155.1311,57287.0
2018-02-06 14:25:00,186.08,186.6,185.91,186.44,59360.0,155.0561,155.4894,154.9144,155.3561,59360.0
2018-02-06 14:30:00,186.41,187.06,186.15,187.0,67767.0,155.3311,155.8727,155.1144,155.8227,67767.0
2018-02-06 14:35:00,187.1,187.78,187.08,187.13,79238.0,155.906,156.4727,155.8894,155.931,79238.0
2018-02-06 14:40:00,187.3,187.68,187.14,187.68,50105.0,156.0727,156.3893,155.9394,156.3893,50105.0
2018-02-06 14:45:00,187.65,188.89,187.59,188.76,86096.0,156.3643,157.3976,156.3143,157.2893,86096.0
2018-02-06 14:50:00,188.81,189.07,188.07,189.05,61881.0,157.3309,157.5476,156.7143,157.5309,61881.0
2018-02-06 14:55:00,189.11,189.83,188.9,189.75,86792.0,157.5809,158.1809,157.4059,158.1142,86792.0
2018-02-06 15:00:00,189.81,190.62,189.59,190.41,156870.0,158.1642,158.8392,157.9809,158.6642,156870.0
2018-02-06 15:05:00,190.38,191.8,190.32,191.71,141888.0,158.6392,159.8224,158.5892,159.7474,141888.0
2018-02-06 15:10:00,191.72,191.96,190.49,190.74,170480.0,159.7558,159.9557,158.7308,158.9392,170480.0
2018-02-06 15:15:00,190.74,191.16,189.74,189.97,95890.0,158.9392,159.2891,158.1059,158.2975,95890.0
2018-02-06 15:20:00,189.97,190.65,189.59,189.8,82855.0,158.2975,158.8642,157.9809,158.1559,82855.0
2018-02-06 15:25:00,189.82,190.67,189.75,190.64,98086.0,158.1725,158.8808,158.1142,158.8558,98086.0
2018-02-06 15:30:00,190.67,190.99,189.69,190.71,122114.0,158.8808,159.1475,158.0642,158.9142,122114.0
2018-02-06 15:35:00,190.71,191.53,190.52,191.51,103881.0,158.9142,159.5974,158.7558,159.5808,103881.0
2018-02-06 15:40:00,191.54,191.84,191.04,191.04,110683.0,159.6058,159.8558,159.1891,159.1891,110683.0
2018-02-06 15:45:00,191.1,191.28,190.25,190.61,153394.0,159.2391,159.3891,158.5308,158.8308,153394.0
2018-02-06 15:50:00,190.56,190.88,189.87,190.64,180976.0,158.7892,159.0558,158.2142,158.8558,180976.0
2018-02-06 15:55:00,190.66,191.38,190.2,191.13,368234.0,158.8725,159.4724,158.4892,159.2641,368234.0
2018-02-07 09:30:00,190.73,191.14,189.72,190.71,289368.0,158.9308,159.2725,158.0892,158.9142,289368.0
2018-02-07 09:35:00,190.73,192.56,190.52,192.0,91927.0,158.9308,160.4557,158.7558,159.9891,91927.0
2018-02-07 09:40:00,191.95,193.62,191.71,192.05,110353.0,159.9474,161.339,159.7474,160.0307,110353.0
2018-02-07 09:45:00,192.13,192.27,190.88,190.95,69891.0,160.0974,160.2141,159.0558,159.1141,69891.0
2018-02-07 09:50:00,190.93,192.18,190.71,191.83,90848.0,159.0975,160.1391,158.9142,159.8474,90848.0
2018-02-07 09:55:00,191.81,192.31,191.54,192.05,92217.0,159.8308,160.2474,159.6058,160.0307,92217.0
2018-02-07 10:00:00,192.07,192.08,191.05,191.86,103171.0,160.0474,160.0557,159.1975,159.8724,103171.0
2018-02-07 10:05:00,191.92,192.98,191.85,192.64,72574.0,159.9224,160.8057,159.8641,160.5224,72574.0
2018-02-07 10:10:00,192.61,193.09,192.05,192.75,97028.0,160.4974,160.8974,160.0307,160.614,97028.0
2018-02-07 10:15:00,192.89,193.17,192.33,192.84,91594.0,160.7307,160.964,160.2641,160.689,91594.0
2018-02-07 10:20:00,192.85,192.92,191.75,192.37,67967.0,160.6974,160.7557,159.7808,160.2974,67967.0
2018-02-07 10:25:00,192.42,192.6,191.75,191.79,53000.0,160.3391,160.489,159.7808,159.8141,53000.0
2018-02-07 10:30:00,191.8,192.33,191.36,191.67,55132.0,159.8224,160.2641,159.4558,159.7141,55132.0
2018-02-07 10:35:00,191.73,192.49,191.51,192.44,38141.0,159.7641,160.3974,159.5808,160.3557,38141.0
2018-02-07 10:40:00,192.45,192.89,192.18,192.35,83050.0,160.3641,160.7307,160.1391,160.2807,83050.0
2018-02-07 10:45:00,192.31,193.27,192.21,193.18,41609.0,160.2474,161.0473,160.1641,160.9723,41609.0
2018-02-07 10:50:00,193.32,193.5,193.01,193.27,60263.0,161.089,161.239,160.8307,161.0473,60263.0
2018-02-07 10:55:00,193.34,193.54,192.84,193.0,44821.0,161.1057,161.2723,160.689,160.8224,44821.0
2018-02-07 11:00:00,193.1,193.32,192.65,193.08,44632.0,160.9057,161.089,160.5307,160.889,44632.0
2018-02-07 11:05:00,193.08,193.67,193.0,193.49,48070.0,160.889,161.3807,160.8224,161.2307,48070.0
2018-02-07 11:10:00,193.47,194.2,193.33,194.19,65034.0,161.214,161.8223,161.0973,161.814,65034.0
2018-02-07 11:15:00,194.16,194.44,193.13,193.13,68368.0,161.789,162.0223,160.9307,160.9307,68368.0
2018-02-07 11:20:00,193.15,193.72,193.1,193.68,35266.0,160.9473,161.4223,160.9057,161.389,35266.0
2018-02-07 11:25:00,193.65,193.83,193.36,193.48,48775.0,161.364,161.514,161.1223,161.2223,48775.0
2018-02-07 11:30:00,193.5,193.58,193.01,193.43,46292.0,161.239,161.3057,160.8307,161.1807,46292.0
2018-02-07 11:35:00,193.49,193.62,193.18,193.41,34228.0,161.2307,161.339,160.9723,161.164,34228.0
2018-02-07 11:40:00,193.51,193.66,193.02,193.62,39381.0,161.2473,161.3723,160.839,161.339,39381.0
2018-02-07 11:45:00,193.65,193.81,193.37,193.47,49467.0,161.364,161.4973,161.1307,161.214,49467.0
2018-02-07 11:50:00,193.38,194.1,193.18,194.02,47420.0,161.139,161.739,160.9723,161.6723,47420.0
2018-02-07 11:55:00,194.02,194.37,193.77,194.29,57911.0,161.6723,161.9639,161.464,161.8973,57911.0
2018-02-07 12:00:00,194.37,194.52,194.18,194.33,61140.0,161.9639,162.0889,161.8056,161.9306,61140.0
2018-02-07 12:05:00,194.38,194.39,193.95,194.16,25345.0,161.9723,161.9806,161.614,161.789,25345.0
2018-02-07 12:10:00,194.21,194.35,193.9,194.01,42041.0,161.8306,161.9473,161.5723,161.664,42041.0
2018-02-07 12:15:00,194.03,194.15,193.51,193.73,26167.0,161.6806,161.7806,161.2473,161.4306,26167.0
2018-02-07 12:20:00,193.72,193.73,193.33,193.65,28758.0,161.4223,161.4306,161.0973,161.364,28758.0
2018-02-07 12:25:00,193.65,194.1,193.57,194.1,25391.0,161.364,161.739,161.2973,161.739,25391.0
2018-02-07 12:30:00,194.06,194.15,193.58,193.69,31699.0,161.7056,161.7806,161.3057,161.3973,31699.0
2018-02-07 12:35:00,193.71,193.72,193.22,193.22,30359.0,161.414,161.4223,161.0057,161.0057,30359.0
2018-02-07 12:40:00,193.23,193.7,193.23,193.67,29098.0,161.014,161.4057,161.014,161.3807,29098.0
2018-02-07 12:45:00,193.64,194.0,193.21,193.24,21538.0,161.3557,161.6556,160.9973,161.0223,21538.0
2018-02-07 12:50:00,193.21,193.57,193.16,193.28,21717.0,160.9973,161.2973,160.9557,161.0557,21717.0
2018-02-07 12:55:00,193.31,193.48,193.09,193.12,17854.0,161.0807,161.2223,160.8974,160.9224,17854.0
2018-02-07 13:00:00,193.15,193.5,192.86,193.26,40166.0,160.9473,161.239,160.7057,161.039,40166.0
2018-02-07 13:05:00,193.21,193.22,192.27,192.63,45397.0,160.9973,161.0057,160.2141,160.514,45397.0
2018-02-07 13:10:00,192.62,192.7,191.7,191.92,46487.0,160.5057,160.5724,159.7391,159.9224,46487.0
2018-02-07 13:15:00,191.82,192.46,191.22,192.46,50733.0,159.8391,160.3724,159.3391,160.3724,50733.0
2018-02-07 13:20:00,192.55,192.57,191.22,191.92,40194.0,160.4474,160.464,159.3391,159.9224,40194.0
2018-02-07 13:25:00,191.81,192.31,191.32,192.31,39217.0,159.8308,160.2474,159.4225,160.2474,39217.0
2018-02-07 13:30:00,192.27,192.37,191.79,192.09,25436.0,160.2141,160.2974,159.8141,160.0641,25436.0
2018-02-07 13:35:00,192.13,193.28,191.89,192.76,27128.0,160.0974,161.0557,159.8974,160.6224,27128.0
2018-02-07 13:40:00,192.84,193.24,192.7,193.14,30367.0,160.689,161.0223,160.5724,160.939,30367.0
2018-02-07 13:45:00,193.15,193.24,192.58,192.75,35238.0,160.9473,161.0223,160.4724,160.614,35238.0
2018-02-07 13:50:00,192.75,192.76,192.38,192.53,27681.0,160.614,160.6224,160.3057,160.4307,27681.0
2018-02-07 13:55:00,192.59,193.03,192.44,192.96,28754.0,160.4807,160.8474,160.3557,160.789,28754.0
2018-02-07 14:00:00,192.9,192.93,191.71,192.03,37866.0,160.739,160.764,159.7474,160.0141,37866.0
2018-02-07 14:05:00,192.16,192.43,191.67,191.84,29274.0,160.1224,160.3474,159.7141,159.8558,29274.0
2018-02-07 14:10:00,191.9,192.44,191.85,192.3,28037.0,159.9058,160.3557,159.8641,160.2391,28037.0
2018-02-07 14:15:00,192.29,192.46,192.07,192.41,25746.0,160.2307,160.3724,160.0474,160.3307,25746.0
2018-02-07 14:20:00,192.52,192.68,192.38,192.52,28810.0,160.4224,160.5557,160.3057,160.4224,28810.0
2018-02-07 14:25:00,192.45,192.95,192.33,192.88,28691.0,160.3641,160.7807,160.2641,160.7224,28691.0
2018-02-07 14:30:00,192.93,193.2,192.73,193.2,28443.0,160.764,160.989,160.5974,160.989,28443.0
2018-02-07 14:35:00,193.21,193.35,192.93,192.93,27580.0,160.9973,161.114,160.764,160.764,27580.0
2018-02-07 14:40:00,192.92,192.98,192.49,192.51,33200.0,160.7557,160.8057,160.3974,160.4141,33200.0
2018-02-07 14:45:00,192.57,192.65,191.91,191.99,29047.0,160.464,160.5307,159.9141,159.9807,29047.0
2018-02-07 14:50:00,192.0,192.05,191.54,192.0,37147.0,159.9891,160.0307,159.6058,159.9891,37147.0
2018-02-07 14:55:00,191.98,192.37,191.91,192.32,30258.0,159.9724,160.2974,159.9141,160.2557,30258.0
2018-02-07 15:00:00,192.3,192.84,192.21,192.59,27966.0,160.2391,160.689,160.1641,160.4807,27966.0
2018-02-07 15:05:00,192.66,192.86,192.56,192.59,36032.0,160.539,160.7057,160.4557,160.4807,36032.0
2018-02-07 15:10:00,192.62,193.24,192.55,193.24,30008.0,160.5057,161.0223,160.4474,161.0223,30008.0
2018-02-07 15:15:00,193.23,193.28,192.92,193.01,28966.0,161.014,161.0557,160.7557,160.8307,28966.0
2018-02-07 15:20:00,193.02,193.27,192.95,192.95,52367.0,160.839,161.0473,160.7807,160.7807,52367.0
2018-02-07 15:25:00,192.95,193.66,192.89,193.46,47740.0,160.7807,161.3723,160.7307,161.2057,47740.0
2018-02-07 15:30:00,193.44,193.54,193.07,193.5,53548.0,161.189,161.2723,160.8807,161.239,53548.0
2018-02-07 15:35:00,193.46,193.91,193.45,193.65,56694.0,161.2057,161.5806,161.1973,161.364,56694.0
2018-02-07 15:40:00,193.65,194.0,193.51,193.55,55936.0,161.364,161.6556,161.2473,161.2807,55936.0
2018-02-07 15:45:00,193.47,193.48,192.36,192.62,76330.0,161.214,161.2223,160.2891,160.5057,76330.0
2018-02-07 15:50:00,192.63,192.79,191.88,192.18,117819.0,160.514,160.6474,159.8891,160.1391,117819.0
2018-02-07 15:55:00,192.18,192.44,191.22,191.31,310339.0,160.1391,160.3557,159.3391,159.4141,310339.0
2018-02-08 09:30:00,191.14,191.14,188.75,189.71,307525.0,159.2725,159.2725,157.2809,158.0809,307525.0
2018-02-08 09:35:00,189.6,189.7,188.51,189.18,82157.0,157.9892,158.0725,157.0809,157.6392,82157.0
2018-02-08 09:40:00,189.34,189.4,188.2,188.42,78612.0,157.7726,157.8226,156.8226,157.006,78612.0
2018-02-08 09:45:00,188.36,188.8,187.51,188.79,104630.0,156.956,157.3226,156.2477,157.3143,104630.0
2018-02-08 09:50:00,188.86,189.63,188.23,189.5,63528.0,157.3726,158.0142,156.8476,157.9059,63528.0
2018-02-08 09:55:00,189.6,190.0,189.34,189.75,60248.0,157.9892,158.3225,157.7726,158.1142,60248.0
2018-02-08 10:00:00,189.74,189.97,188.75,189.31,60587.0,158.1059,158.2975,157.2809,157.7476,60587.0
2018-02-08 10:05:00,189.32,190.15,189.16,189.92,68352.0,157.7559,158.4475,157.6226,158.2559,68352.0
2018-02-08 10:10:00,189.83,189.95,189.37,189.48,50880.0,158.1809,158.2809,157.7976,157.8892,50880.0
2018-02-08 10:15:00,189.4,189.78,188.91,189.06,54535.0,157.8226,158.1392,157.4143,157.5392,54535.0
2018-02-08 10:20:00,189.06,189.13,188.31,188.59,49824.0,157.5392,157.5976,156.9143,157.1476,49824.0
2018-02-08 10:25:00,188.64,188.68,187.94,188.16,53551.0,157.1893,157.2226,156.606,156.7893,53551.0
2018-02-08 10:30:00,188.17,188.93,187.89,188.65,43235.0,156.7976,157.4309,156.5643,157.1976,43235.0
2018-02-08 10:35:00,188.62,188.75,187.91,188.29,82914.0,157.1726,157.2809,156.581,156.8976,82914.0
2018-02-08 10:40:00,188.33,188.54,187.97,188.02,52460.0,156.931,157.1059,156.631,156.6726,52460.0
2018-02-08 10:45:00,187.92,187.96,187.4,187.4,55974.0,156.5893,156.6226,156.156,156.156,55974.0
2018-02-08 10:50:00,187.37,187.42,186.18,186.35,80740.0,156.131,156.1727,155.1394,155.2811,80740.0
2018-02-08 10:55:00,186.35,186.84,185.77,186.57,110542.0,155.2811,155.6894,154.7978,155.4644,110542.0
2018-02-08 11:00:00,186.59,186.69,186.14,186.67,79046.0,155.4811,155.5644,155.1061,155.5477,79046.0
2018-02-08 11:05:00,186.71,186.95,186.23,186.64,115772.0,155.581,155.781,155.1811,155.5227,115772.0
2018-02-08 11:10:00,186.62,186.67,185.84,185.92,84120.0,155.5061,155.5477,154.8561,154.9228,84120.0
2018-02-08 11:15:00,185.88,186.26,185.75,186.05,60637.0,154.8894,155.2061,154.7811,155.0311,60637.0
2018-02-08 11:20:00,186.09,186.18,185.44,185.91,58828.0,155.0644,155.1394,154.5228,154.9144,58828.0
2018-02-08 11:25:00,185.91,186.53,185.69,186.24,64663.0,154.9144,155.4311,154.7311,155.1894,64663.0
2018-02-08 11:30:00,186.3,186.55,185.73,186.25,38959.0,155.2394,155.4477,154.7644,155.1977,38959.0
2018-02-08 11:35:00,186.3,187.15,186.2,186.86,46111.0,155.2394,155.9477,155.1561,155.706,46111.0
2018-02-08 11:40:00,186.76,186.76,185.89,186.12,33308.0,155.6227,155.6227,154.8978,155.0894,33308.0
2018-02-08 11:45:00,186.09,186.39,185.83,185.99,35167.0,155.0644,155.3144,154.8478,154.9811,35167.0
2018-02-08 11:50:00,186.03,187.32,185.99,186.89,40202.0,155.0144,156.0893,154.9811,155.731,40202.0
2018-02-08 11:55:00,186.81,187.03,186.53,186.53,27384.0,155.6644,155.8477,155.4311,155.4311,27384.0
2018-02-08 12:00:00,186.53,186.86,186.44,186.61,29161.0,155.4311,155.706,155.3561,155.4977,29161.0
2018-02-08 12:05:00,186.69,186.79,185.92,186.04,39935.0,155.5644,155.6477,154.9228,155.0228,39935.0
2018-02-08 12:10:00,185.97,186.21,185.86,186.0,40633.0,154.9644,155.1644,154.8728,154.9894,40633.0
2018-02-08 12:15:00,185.98,185.98,185.67,185.69,53203.0,154.9728,154.9728,154.7144,154.7311,53203.0
2018-02-08 12:20:00,185.68,185.68,184.85,184.9,120162.0,154.7228,154.7228,154.0312,154.0728,120162.0
2018-02-08 12:25:00,184.91,185.2,184.45,185.0,77189.0,154.0812,154.3228,153.6978,154.1561,77189.0
2018-02-08 12:30:00,185.0,185.11,184.42,184.78,83630.0,154.1561,154.2478,153.6728,153.9728,83630.0
2018-02-08 12:35:00,184.77,185.26,184.58,185.06,54956.0,153.9645,154.3728,153.8062,154.2061,54956.0
2018-02-08 12:40:00,185.04,186.0,185.04,185.1,80624.0,154.1895,154.9894,154.1895,154.2395,80624.0
2018-02-08 12:45:00,185.05,185.15,184.32,185.02,116437.0,154.1978,154.2811,153.5895,154.1728,116437.0
2018-02-08 12:50:00,185.04,185.04,184.03,184.25,61217.0,154.1895,154.1895,153.3479,153.5312,61217.0
2018-02-08 12:55:00,184.14,184.5,183.66,184.23,60214.0,153.4395,153.7395,153.0396,153.5145,60214.0
2018-02-08 13:00:00,184.26,184.37,183.86,183.97,53083.0,153.5395,153.6312,153.2062,153.2979,53083.0
2018-02-08 13:05:00,184.09,184.77,183.66,184.46,56157.0,153.3979,153.9645,153.0396,153.7062,56157.0
2018-02-08 13:10:00,184.46,184.71,183.89,184.06,68870.0,153.7062,153.9145,153.2312,153.3729,68870.0
2018-02-08 13:15:00,184.05,185.22,183.97,184.72,53709.0,153.3645,154.3395,153.2979,153.9228,53709.0
2018-02-08 13:20:00,184.7,185.3,184.65,185.05,63129.0,153.9062,154.4061,153.8645,154.1978,63129.0
2018-02-08 13:25:00,185.07,185.11,184.29,184.31,30268.0,154.2145,154.2478,153.5645,153.5812,30268.0
2018-02-08 13:30:00,184.21,184.65,184.06,184.31,20527.0,153.4979,153.8645,153.3729,153.5812,20527.0
2018-02-08 13:35:00,184.39,185.5,184.39,185.5,35764.0,153.6478,154.5728,153.6478,154.5728,35764.0
2018-02-08 13:40:00,185.53,186.21,185.5,186.11,38911.0,154.5978,155.1644,154.5728,155.0811,38911.0
2018-02-08 13:45:00,186.19,186.76,185.82,185.87,43454.0,155.1477,155.6227,154.8394,154.8811,43454.0
2018-02-08 13:50:00,185.92,186.5,185.77,186.48,24562.0,154.9228,155.4061,154.7978,155.3894,24562.0
2018-02-08 13:55:00,186.35,186.44,185.73,186.17,26769.0,155.2811,155.3561,154.7644,155.1311,26769.0
2018-02-08 14:00:00,186.07,186.07,185.14,185.21,21260.0,155.0478,155.0478,154.2728,154.3311,21260.0
2018-02-08 14:05:00,185.31,185.7,185.24,185.69,26456.0,154.4145,154.7394,154.3561,154.7311,26456.0
2018-02-08 14:10:00,185.7,186.1,185.65,185.77,27414.0,154.7394,155.0727,154.6978,154.7978,27414.0
2018-02-08 14:15:00,185.85,186.65,185.7,186.4,41548.0,154.8644,155.5311,154.7394,155.3227,41548.0
2018-02-08 14:20:00,186.53,186.59,185.93,186.18,23470.0,155.4311,155.4811,154.9311,155.1394,23470.0
2018-02-08 14:25:00,186.09,186.09,185.39,185.5,27822.0,155.0644,155.0644,154.4811,154.5728,27822.0
2018-02-08 14:30:00,185.42,185.43,184.85,185.06,42053.0,154.5061,154.5145,154.0312,154.2061,42053.0
2018-02-08 14:35:00,185.15,185.48,184.8,185.48,34372.0,154.2811,154.5561,153.9895,154.5561,34372.0
2018-02-08 14:40:00,185.45,185.46,185.01,185.17,25712.0,154.5311,154.5395,154.1645,154.2978,25712.0
2018-02-08 14:45:00,185.08,185.65,185.01,185.56,20496.0,154.2228,154.6978,154.1645,154.6228,20496.0
2018-02-08 14:50:00,185.48,185.51,184.86,185.0,38031.0,154.5561,154.5811,154.0395,154.1561,38031.0
2018-02-08 14:55:00,184.94,185.22,184.62,184.98,31890.0,154.1061,154.3395,153.8395,154.1395,31890.0
2018-02-08 15:00:00,185.12,185.75,184.73,185.64,58642.0,154.2561,154.7811,153.9312,154.6894,58642.0
2018-02-08 15:05:00,185.68,185.83,184.81,184.88,57247.0,154.7228,154.8478,153.9978,154.0562,57247.0
2018-02-08 15:10:00,184.79,184.96,184.31,184.48,66121.0,153.9812,154.1228,153.5812,153.7228,66121.0
2018-02-08 15:15:00,184.46,184.72,184.29,184.42,51646.0,153.7062,153.9228,153.5645,153.6728,51646.0
2018-02-08 15:20:00,184.42,184.88,184.04,184.55,54786.0,153.6728,154.0562,153.3562,153.7812,54786.0
2018-02-08 15:25:00,184.57,185.39,184.56,184.6,33047.0,153.7978,154.4811,153.7895,153.8228,33047.0
2018-02-08 15:30:00,184.65,184.9,183.88,183.97,63395.0,153.8645,154.0728,153.2229,153.2979,63395.0
2018-02-08 15:35:00,183.87,184.06,183.23,183.4,81126.0,153.2145,153.3729,152.6812,152.8229,81126.0
2018-02-08 15:40:00,183.36,183.87,182.65,183.79,100505.0,152.7896,153.2145,152.1979,153.1479,100505.0
2018-02-08 15:45:00,183.68,183.77,182.7,182.91,141786.0,153.0562,153.1312,152.2396,152.4146,141786.0
2018-02-08 15:50:00,182.92,183.04,182.43,182.77,223344.0,152.4229,152.5229,152.0146,152.2979,223344.0
2018-02-08 15:55:00,182.81,183.06,180.93,181.26,449844.0,152.3313,152.5396,150.7647,151.0397,449844.0
2018-02-09 09:30:00,183.48,183.94,182.6,182.92,236262.0,152.8896,153.2729,152.1563,152.4229,236262.0
2018-02-09 09:35:00,182.84,183.35,182.56,182.83,139032.0,152.3563,152.7812,152.123,152.3479,139032.0
2018-02-09 09:40:00,182.86,183.86,182.25,183.67,124693.0,152.3729,153.2062,151.8646,153.0479,124693.0
2018-02-09 09:45:00,183.67,184.65,183.35,184.11,80736.0,153.0479,153.8645,152.7812,153.4145,80736.0
2018-02-09 09:50:00,184.23,184.48,183.34,183.81,70456.0,153.5145,153.7228,152.7729,153.1645,70456.0
2018-02-09 09:55:00,183.89,184.45,183.1,183.35,73515.0,153.2312,153.6978,152.5729,152.7812,73515.0
2018-02-09 10:00:00,183.44,183.83,182.95,183.07,67975.0,152.8562,153.1812,152.4479,152.5479,67975.0
2018-02-09 10:05:00,183.04,183.36,182.6,183.16,93725.0,152.5229,152.7896,152.1563,152.6229,93725.0
2018-02-09 10:10:00,183.27,183.74,183.1,183.45,69095.0,152.7146,153.1062,152.5729,152.8646,69095.0
2018-02-09 10:15:00,183.37,183.62,182.58,182.86,62890.0,152.7979,153.0062,152.1396,152.3729,62890.0
2018-02-09 10:20:00,182.9,182.93,182.07,182.21,58128.0,152.4063,152.4313,151.7146,151.8313,58128.0
2018-02-09 10:25:00,182.29,182.78,182.08,182.1,63378.0,151.898,152.3063,151.723,151.7396,63378.0
2018-02-09 10:30:00,182.1,182.5,181.73,182.25,56901.0,151.7396,152.073,151.4313,151.8646,56901.0
2018-02-09 10:35:00,182.16,182.28,181.38,181.38,49127.0,151.7896,151.8896,151.1397,151.1397,49127.0
2018-02-09 10:40:00,181.36,181.54,180.57,180.77,64221.0,151.123,151.273,150.4647,150.6314,64221.0
2018-02-09 10:45:00,180.87,180.98,179.0,179.41,162586.0,150.7147,150.8064,149.1565,149.4981,162586.0
2018-02-09 10:50:00,179.53,181.76,179.23,181.76,83268.0,149.5981,151.4563,149.3481,151.4563,83268.0
2018-02-09 10:55:00,181.76,182.5,181.32,181.47,73764.0,151.4563,152.073,151.0897,151.2147,73764.0
2018-02-09 11:00:00,181.37,182.09,181.06,181.67,75412.0,151.1314,151.7313,150.873,151.3813,75412.0
2018-02-09 11:05:00,181.75,181.94,181.0,181.19,49319.0,151.448,151.6063,150.823,150.9814,49319.0
2018-02-09 11:10:00,181.1,181.47,180.73,181.13,44453.0,150.9064,151.2147,150.5981,150.9314,44453.0
2018-02-09 11:15:00,181.21,181.21,179.51,180.18,74404.0,150.998,150.998,149.5815,150.1398,74404.0
2018-02-09 11:20:00,180.13,180.8,179.9,179.98,42003.0,150.0981,150.6564,149.9064,149.9731,42003.0
2018-02-09 11:25:00,179.93,180.5,179.82,180.1,60972.0,149.9314,150.4064,149.8398,150.0731,60972.0
2018-02-09 11:30:00,180.07,180.36,179.82,180.0,91566.0,150.0481,150.2897,149.8398,149.9898,91566.0
2018-02-09 11:35:00,180.0,180.16,179.67,179.72,114972.0,149.9898,150.1231,149.7148,149.7564,114972.0
2018-02-09 11:40:00,179.75,179.81,179.39,179.8,41119.0,149.7814,149.8314,149.4815,149.8231,41119.0
2018-02-09 11:45:00,179.7,179.82,179.14,179.25,37094.0,149.7398,149.8398,149.2731,149.3648,37094.0
2018-02-09 11:50:00,179.27,179.28,178.76,179.07,58932.0,149.3815,149.3898,148.9565,149.2148,58932.0
2018-02-09 11:55:00,179.03,179.19,178.1,178.22,82308.0,149.1815,149.3148,148.4065,148.5065,82308.0
2018-02-09 12:00:00,178.23,178.58,177.88,177.88,63542.0,148.5149,148.8065,148.2232,148.2232,63542.0
2018-02-09 12:05:00,177.95,178.12,176.64,176.64,128817.0,148.2815,148.4232,147.19,147.19,128817.0
2018-02-09 12:10:00,176.72,177.32,176.27,176.38,154570.0,147.2566,147.7566,146.8816,146.9733,154570.0
2018-02-09 12:15:00,176.39,176.78,176.02,176.74,168825.0,146.9816,147.3066,146.6733,147.2733,168825.0
2018-02-09 12:20:00,176.72,178.45,176.51,177.63,98349.0,147.2566,148.6982,147.0816,148.0149,98349.0
2018-02-09 12:25:00,177.53,177.63,176.26,176.26,67570.0,147.9316,148.0149,146.8733,146.8733,67570.0
2018-02-09 12:30:00,176.45,177.17,176.45,176.69,46508.0,147.0316,147.6316,147.0316,147.2316,46508.0
2018-02-09 12:35:00,176.77,176.86,176.08,176.67,63457.0,147.2983,147.3733,146.7233,147.215,63457.0
2018-02-09 12:40:00,176.58,176.58,175.95,176.1,74688.0,147.14,147.14,146.615,146.74,74688.0
2018-02-09 12:45:00,176.04,176.63,175.99,176.06,63159.0,146.69,147.1816,146.6483,146.7067,63159.0
2018-02-09 12:50:00,176.04,176.7,175.79,176.61,65770.0,146.69,147.24,146.4817,147.165,65770.0
2018-02-09 12:55:00,176.68,177.73,176.68,177.61,74921.0,147.2233,148.0982,147.2233,147.9982,74921.0
2018-02-09 13:00:00,177.6,177.71,176.57,176.94,51462.0,147.9899,148.0816,147.1316,147.4399,51462.0
2018-02-09 13:05:00,176.9,177.18,176.39,176.42,44539.0,147.4066,147.6399,146.9816,147.0066,44539.0
2018-02-09 13:10:00,176.31,176.68,175.9,176.53,57736.0,146.915,147.2233,146.5733,147.0983,57736.0
2018-02-09 13:15:00,176.47,177.34,176.15,177.34,59557.0,147.0483,147.7732,146.7816,147.7732,59557.0
2018-02-09 13:20:00,177.42,177.45,176.12,176.34,80189.0,147.8399,147.8649,146.7567,146.94,80189.0
2018-02-09 13:25:00,176.3,176.83,176.0,176.45,63654.0,146.9066,147.3483,146.6567,147.0316,63654.0
2018-02-09 13:30:00,176.54,176.87,176.17,176.27,45441.0,147.1066,147.3816,146.7983,146.8816,45441.0
2018-02-09 13:35:00,176.35,176.8,175.9,176.27,62434.0,146.9483,147.3233,146.5733,146.8816,62434.0
2018-02-09 13:40:00,176.28,177.27,176.14,177.04,56681.0,146.89,147.7149,146.7733,147.5233,56681.0
2018-02-09 13:45:00,177.15,178.22,176.97,177.91,91619.0,147.6149,148.5065,147.4649,148.2482,91619.0
2018-02-09 13:50:00,177.95,178.91,177.75,178.7,88338.0,148.2815,149.0815,148.1149,148.9065,88338.0
2018-02-09 13:55:00,178.72,179.61,178.09,178.17,69226.0,148.9232,149.6648,148.3982,148.4649,69226.0
2018-02-09 14:00:00,178.14,180.74,178.09,179.69,68572.0,148.4399,150.6064,148.3982,149.7314,68572.0
2018-02-09 14:05:00,179.68,180.55,179.26,180.21,108605.0,149.7231,150.4481,149.3731,150.1648,108605.0
2018-02-09 14:10:00,180.24,181.08,179.77,180.56,77513.0,150.1897,150.8897,149.7981,150.4564,77513.0
2018-02-09 14:15:00,180.6,181.43,180.11,181.0,92507.0,150.4897,151.1813,150.0814,150.823,92507.0
2018-02-09 14:20:00,181.1,181.8,180.73,181.79,49327.0,150.9064,151.4897,150.5981,151.4813,49327.0
2018-02-09 14:25:00,181.65,182.15,180.43,180.43,51862.0,151.3647,151.7813,150.3481,150.3481,51862.0
2018-02-09 14:30:00,180.51,180.85,180.02,180.41,51067.0,150.4147,150.698,150.0064,150.3314,51067.0
2018-02-09 14:35:00,180.41,181.27,180.08,180.79,72473.0,150.3314,151.048,150.0564,150.6481,72473.0
2018-02-09 14:40:00,180.91,181.25,180.73,181.19,41596.0,150.748,151.0314,150.5981,150.9814,41596.0
2018-02-09 14:45:00,181.06,181.55,180.87,181.4,49698.0,150.873,151.2813,150.7147,151.1564,49698.0
2018-02-09 14:50:00,181.35,182.05,181.17,181.57,55457.0,151.1147,151.698,150.9647,151.298,55457.0
2018-02-09 14:55:00,181.54,181.54,180.86,181.02,53872.0,151.273,151.273,150.7064,150.8397,53872.0
2018-02-09 15:00:00,180.96,181.01,180.04,180.51,59959.0,150.7897,150.8314,150.0231,150.4147,59959.0
2018-02-09 15:05:00,180.48,180.73,179.52,179.87,97274.0,150.3897,150.5981,149.5898,149.8814,97274.0
2018-02-09 15:10:00,179.87,181.34,179.58,181.25,45986.0,149.8814,151.1064,149.6398,151.0314,45986.0
2018-02-09 15:15:00,181.32,181.8,180.83,181.59,75021.0,151.0897,151.4897,150.6814,151.3147,75021.0
2018-02-09 15:20:00,181.62,182.35,181.6,181.63,77681.0,151.3397,151.948,151.323,151.348,77681.0
2018-02-09 15:25:00,181.66,182.56,181.29,182.11,67840.0,151.373,152.123,151.0647,151.748,67840.0
2018-02-09 15:30:00,182.04,182.82,181.93,182.64,61520.0,151.6896,152.3396,151.598,152.1896,61520.0
2018-02-09 15:35:00,182.81,182.86,181.97,182.43,63644.0,152.3313,152.3729,151.6313,152.0146,63644.0
2018-02-09 15:40:00,182.47,183.77,182.47,183.77,103320.0,152.048,153.1312,152.048,153.1312,103320.0
2018-02-09 15:45:00,183.73,184.92,183.73,184.51,238019.0,153.0979,154.0895,153.0979,153.7478,238019.0
2018-02-09 15:50:00,184.5,186.0,184.5,184.7,267746.0,153.7395,154.9894,153.7395,153.9062,267746.0
2018-02-09 15:55:00,184.76,184.78,183.13,184.12,351422.0,153.9562,153.9728,152.5979,153.4229,351422.0
2018-02-12 09:30:00,186.55,186.84,185.59,186.2,193290.0,155.4477,155.6894,154.6478,155.1561,193290.0
2018-02-12 09:35:00,186.2,186.86,185.56,186.81,82783.0,155.1561,155.706,154.6228,155.6644,82783.0
2018-02-12 09:40:00,186.69,187.01,186.14,186.56,111641.0,155.5644,155.831,155.1061,155.4561,111641.0
2018-02-12 09:45:00,186.69,186.89,185.38,185.46,74641.0,155.5644,155.731,154.4728,154.5395,74641.0
2018-02-12 09:50:00,185.46,185.62,185.17,185.44,77207.0,154.5395,154.6728,154.2978,154.5228,77207.0
2018-02-12 09:55:00,185.39,186.06,185.2,185.38,64135.0,154.4811,155.0394,154.3228,154.4728,64135.0
2018-02-12 10:00:00,185.35,186.33,185.2,186.17,50161.0,154.4478,155.2644,154.3228,155.1311,50161.0
2018-02-12 10:05:00,186.18,186.29,185.16,185.35,63796.0,155.1394,155.2311,154.2895,154.4478,63796.0
2018-02-12 10:10:00,185.31,185.6,184.9,185.09,50388.0,154.4145,154.6561,154.0728,154.2311,50388.0
2018-02-12 10:15:00,185.07,185.47,184.84,184.86,40360.0,154.2145,154.5478,154.0228,154.0395,40360.0
2018-02-12 10:20:00,184.84,184.95,184.21,184.42,50377.0,154.0228,154.1145,153.4979,153.6728,50377.0
2018-02-12 10:25:00,184.29,184.6,183.84,184.44,70065.0,153.5645,153.8228,153.1895,153.6895,70065.0
2018-02-12 10:30:00,184.42,184.97,183.97,184.91,39434.0,153.6728,154.1311,153.2979,154.0812,39434.0
2018-02-12 10:35:00,184.88,185.63,184.71,185.07,48038.0,154.0562,154.6811,153.9145,154.2145,48038.0
2018-02-12 10:40:00,185.1,185.1,184.49,184.76,21384.0,154.2395,154.2395,153.7312,153.9562,21384.0
2018-02-12 10:45:00,184.71,185.35,184.56,185.34,38445.0,153.9145,154.4478,153.7895,154.4395,38445.0
2018-02-12 10:50:00,185.37,185.52,184.91,185.23,50583.0,154.4645,154.5894,154.0812,154.3478,50583.0
2018-02-12 10:55:00,185.33,185.74,185.27,185.55,41444.0,154.4311,154.7728,154.3811,154.6144,41444.0
2018-02-12 11:00:00,185.52,185.57,184.58,184.88,59254.0,154.5894,154.6311,153.8062,154.0562,59254.0
2018-02-12 11:05:00,184.88,185.16,184.62,184.83,32519.0,154.0562,154.2895,153.8395,154.0145,32519.0
2018-02-12 11:10:00,184.87,185.47,184.67,185.4,38482.0,154.0478,154.5478,153.8812,154.4895,38482.0
2018-02-12 11:15:00,185.42,185.52,184.86,185.09,57135.0,154.5061,154.5894,154.0395,154.2311,57135.0
2018-02-12 11:20:00,185.19,185.37,184.92,185.34,36308.0,154.3145,154.4645,154.0895,154.4395,36308.0
2018-02-12 11:25:00,185.31,185.36,185.04,185.08,41988.0,154.4145,154.4561,154.1895,154.2228,41988.0
2018-02-12 11:30:00,185.11,185.16,184.56,184.81,31242.0,154.2478,154.2895,153.7895,153.9978,31242.0
2018-02-12 11:35:00,184.78,184.95,184.65,184.93,35984.0,153.9728,154.1145,153.8645,154.0978,35984.0
2018-02-12 11:40:00,184.92,184.99,184.71,184.73,40565.0,154.0895,154.1478,153.9145,153.9312,40565.0
2018-02-12 11:45:00,184.74,184.92,184.54,184.71,45195.0,153.9395,154.0895,153.7728,153.9145,45195.0
2018-02-12 11:50:00,184.72,184.88,184.55,184.87,32475.0,153.9228,154.0562,153.7812,154.0478,32475.0
2018-02-12 11:55:00,184.89,185.82,184.89,185.8,73544.0,154.0645,154.8394,154.0645,154.8228,73544.0
2018-02-12 12:00:00,185.83,185.87,185.43,185.45,42778.0,154.8478,154.8811,154.5145,154.5311,42778.0
2018-02-12 12:05:00,185.5,185.61,185.18,185.59,41745.0,154.5728,154.6644,154.3061,154.6478,41745.0
2018-02-12 12:10:00,185.62,185.98,185.51,185.87,40862.0,154.6728,154.9728,154.5811,154.8811,40862.0
2018-02-12 12:15:00,185.87,186.06,185.79,185.8,56130.0,154.8811,155.0394,154.8144,154.8228,56130.0
2018-02-12 12:20:00,185.86,185.86,185.27,185.59,46576.0,154.8728,154.8728,154.3811,154.6478,46576.0
2018-02-12 12:25:00,185.59,185.71,185.42,185.53,25984.0,154.6478,154.7478,154.5061,154.5978,25984.0
2018-02-12 12:30:00,185.5,185.5,185.12,185.32,29261.0,154.5728,154.5728,154.2561,154.4228,29261.0
2018-02-12 12:35:00,185.37,185.55,185.21,185.48,35773.0,154.4645,154.6144,154.3311,154.5561,35773.0
2018-02-12 12:40:00,185.47,185.48,185.28,185.28,22598.0,154.5478,154.5561,154.3895,154.3895,22598.0
2018-02-12 12:45:00,185.35,185.52,184.98,185.04,38089.0,154.4478,154.5894,154.1395,154.1895,38089.0
2018-02-12 12:50:00,185.06,185.29,184.96,185.19,33235.0,154.2061,154.3978,154.1228,154.3145,33235.0
2018-02-12 12:55:00,185.26,185.3,184.85,184.91,21447.0,154.3728,154.4061,154.0312,154.0812,21447.0
2018-02-12 13:00:00,184.98,185.13,184.82,184.93,30817.0,154.1395,154.2645,154.0062,154.0978,30817.0
2018-02-12 13:05:00,184.97,184.97,184.48,184.6,31617.0,154.1311,154.1311,153.7228,153.8228,31617.0
2018-02-12 13:10:00,184.58,184.89,184.55,184.89,25603.0,153.8062,154.0645,153.7812,154.0645,25603.0
2018-02-12 13:15:00,184.86,184.89,184.64,184.69,12561.0,154.0395,154.0645,153.8562,153.8978,12561.0
2018-02-12 13:20:00,184.65,184.74,184.44,184.71,19740.0,153.8645,153.9395,153.6895,153.9145,19740.0
2018-02-12 13:25:00,184.69,184.79,184.54,184.64,15264.0,153.8978,153.9812,153.7728,153.8562,15264.0
2018-02-12 13:30:00,184.65,184.74,184.43,184.48,15093.0,153.8645,153.9395,153.6812,153.7228,15093.0
2018-02-12 13:35:00,184.52,184.54,184.23,184.36,21399.0,153.7562,153.7728,153.5145,153.6228,21399.0
2018-02-12 13:40:00,184.36,184.45,184.24,184.38,16193.0,153.6228,153.6978,153.5229,153.6395,16193.0
2018-02-12 13:45:00,184.37,184.47,184.34,184.4,22392.0,153.6312,153.7145,153.6062,153.6562,22392.0
2018-02-12 13:50:00,184.41,185.23,184.41,185.06,83948.0,153.6645,154.3478,153.6645,154.2061,83948.0
2018-02-12 13:55:00,185.02,185.37,184.92,185.2,40075.0,154.1728,154.4645,154.0895,154.3228,40075.0
2018-02-12 14:00:00,185.21,185.27,184.88,184.9,35276.0,154.3311,154.3811,154.0562,154.0728,35276.0
2018-02-12 14:05:00,184.9,185.03,184.6,184.68,25327.0,154.0728,154.1811,153.8228,153.8895,25327.0
2018-02-12 14:10:00,184.68,184.81,184.56,184.67,22603.0,153.8895,153.9978,153.7895,153.8812,22603.0
2018-02-12 14:15:00,184.72,184.77,184.54,184.74,26536.0,153.9228,153.9645,153.7728,153.9395,26536.0
2018-02-12 14:20:00,184.75,184.96,184.69,184.74,24038.0,153.9478,154.1228,153.8978,153.9395,24038.0
2018-02-12 14:25:00,184.72,185.07,184.67,184.99,29029.0,153.9228,154.2145,153.8812,154.1478,29029.0
2018-02-12 14:30:00,185.04,185.25,185.0,185.0,43981.0,154.1895,154.3645,154.1561,154.1561,43981.0
2018-02-12 14:35:00,185.02,185.26,184.98,185.09,30728.0,154.1728,154.3728,154.1395,154.2311,30728.0
2018-02-12 14:40:00,185.11,185.22,184.9,184.91,57728.0,154.2478,154.3395,154.0728,154.0812,57728.0
2018-02-12 14:45:00,184.92,184.92,184.6,184.72,23876.0,154.0895,154.0895,153.8228,153.9228,23876.0
2018-02-12 14:50:00,184.63,184.71,184.42,184.67,38865.0,153.8478,153.9145,153.6728,153.8812,38865.0
2018-02-12 14:55:00,184.65,184.92,184.62,184.75,31193.0,153.8645,154.0895,153.8395,153.9478,31193.0
2018-02-12 15:00:00,184.76,185.04,184.74,184.93,35348.0,153.9562,154.1895,153.9395,154.0978,35348.0
2018-02-12 15:05:00,184.95,185.39,184.95,185.27,41930.0,154.1145,154.4811,154.1145,154.3811,41930.0
2018-02-12 15:10:00,185.25,185.75,185.16,185.54,64613.0,154.3645,154.7811,154.2895,154.6061,64613.0
2018-02-12 15:15:00,185.54,185.54,185.16,185.31,82408.0,154.6061,154.6061,154.2895,154.4145,82408.0
2018-02-12 15:20:00,185.32,185.49,185.28,185.34,105997.0,154.4228,154.5645,154.3895,154.4395,105997.0
2018-02-12 15:25:00,185.34,185.34,185.0,185.09,52267.0,154.4395,154.4395,154.1561,154.2311,52267.0
2018-02-12 15:30:00,185.09,185.25,184.73,185.0,63043.0,154.2311,154.3645,153.9312,154.1561,63043.0
2018-02-12 15:35:00,185.01,185.02,184.45,184.77,59925.0,154.1645,154.1728,153.6978,153.9645,59925.0
2018-02-12 15:40:00,184.85,185.18,184.79,184.9,73256.0,154.0312,154.3061,153.9812,154.0728,73256.0
2018-02-12 15:45:00,184.89,184.89,183.41,183.77,159178.0,154.0645,154.0645,152.8312,153.1312,159178.0
2018-02-12 15:50:00,183.75,184.41,183.63,184.09,200744.0,153.1146,153.6645,153.0146,153.3979,200744.0
2018-02-12 15:55:00,184.11,184.57,183.75,184.12,375950.0,153.4145,153.7978,153.1146,153.4229,375950.0
2018-02-13 09:30:00,183.23,183.46,182.68,182.79,143674.0,152.6812,152.8729,152.2229,152.3146,143674.0
2018-02-13 09:35:00,182.71,183.17,182.01,182.75,112707.0,152.2479,152.6312,151.6646,152.2813,112707.0
2018-02-13 09:40:00,182.69,182.78,181.67,181.68,109489.0,152.2313,152.3063,151.3813,151.3897,109489.0
2018-02-13 09:45:00,181.71,181.81,181.0,181.29,112314.0,151.4147,151.498,150.823,151.0647,112314.0
2018-02-13 09:50:00,181.24,181.76,181.2,181.52,58017.0,151.023,151.4563,150.9897,151.2563,58017.0
2018-02-13 09:55:00,181.53,181.75,180.89,181.14,79853.0,151.2647,151.448,150.7314,150.9397,79853.0
2018-02-13 10:00:00,181.11,181.4,181.05,181.25,86026.0,150.9147,151.1564,150.8647,151.0314,86026.0
2018-02-13 10:05:00,181.31,181.52,181.15,181.37,52667.0,151.0814,151.2563,150.948,151.1314,52667.0
2018-02-13 10:10:00,181.39,182.27,181.38,182.14,52463.0,151.148,151.8813,151.1397,151.773,52463.0
2018-02-13 10:15:00,182.21,182.21,181.68,181.79,32967.0,151.8313,151.8313,151.3897,151.4813,32967.0
2018-02-13 10:20:00,181.79,182.17,181.74,182.06,67353.0,151.4813,151.798,151.4397,151.7063,67353.0
2018-02-13 10:25:00,182.09,182.12,181.44,181.46,51779.0,151.7313,151.7563,151.1897,151.2063,51779.0
2018-02-13 10:30:00,181.45,181.69,181.0,181.02,52827.0,151.198,151.398,150.823,150.8397,52827.0
2018-02-13 10:35:00,181.01,181.51,180.95,181.48,47197.0,150.8314,151.248,150.7814,151.223,47197.0
2018-02-13 10:40:00,181.52,182.04,181.52,181.87,51945.0,151.2563,151.6896,151.2563,151.548,51945.0
2018-02-13 10:45:00,181.85,182.4,181.8,182.29,71321.0,151.5313,151.9896,151.4897,151.898,71321.0
2018-02-13 10:50:00,182.3,182.32,181.9,182.07,56069.0,151.9063,151.923,151.573,151.7146,56069.0
2018-02-13 10:55:00,182.09,182.35,182.0,182.08,37566.0,151.7313,151.948,151.6563,151.723,37566.0
2018-02-13 11:00:00,182.08,182.21,181.59,181.6,39413.0,151.723,151.8313,151.3147,151.323,39413.0
2018-02-13 11:05:00,181.59,181.65,181.34,181.45,24971.0,151.3147,151.3647,151.1064,151.198,24971.0
2018-02-13 11:10:00,181.43,181.8,181.35,181.79,31558.0,151.1813,151.4897,151.1147,151.4813,31558.0
2018-02-13 11:15:00,181.78,181.79,181.38,181.74,23640.0,151.473,151.4813,151.1397,151.4397,23640.0
2018-02-13 11:20:00,181.74,181.95,181.58,181.88,20466.0,151.4397,151.6147,151.3063,151.5563,20466.0
2018-02-13 11:25:00,181.86,182.02,181.45,181.47,23043.0,151.5397,151.673,151.198,151.2147,23043.0
2018-02-13 11:30:00,181.5,181.78,181.45,181.57,22921.0,151.2397,151.473,151.198,151.298,22921.0
2018-02-13 11:35:00,181.6,181.7,181.41,181.59,24237.0,151.323,151.4063,151.1647,151.3147,24237.0
2018-02-13 11:40:00,181.58,181.58,181.33,181.51,31712.0,151.3063,151.3063,151.098,151.248,31712.0
2018-02-13 11:45:00,181.48,181.95,181.45,181.88,21985.0,151.223,151.6147,151.198,151.5563,21985.0
2018-02-13 11:50:00,181.88,181.92,181.61,181.66,30790.0,151.5563,151.5897,151.3313,151.373,30790.0
2018-02-13 11:55:00,181.64,181.86,181.51,181.66,20400.0,151.3563,151.5397,151.248,151.373,20400.0
2018-02-13 12:00:00,181.66,181.73,181.51,181.66,23971.0,151.373,151.4313,151.248,151.373,23971.0
2018-02-13 12:05:00,181.63,181.73,181.48,181.58,20357.0,151.348,151.4313,151.223,151.3063,20357.0
2018-02-13 12:10:00,181.59,181.87,181.52,181.84,26564.0,151.3147,151.548,151.2563,151.523,26564.0
2018-02-13 12:15:00,181.87,181.87,181.44,181.59,61478.0,151.548,151.548,151.1897,151.3147,61478.0
2018-02-13 12:20:00,181.61,181.67,181.44,181.46,29336.0,151.3313,151.3813,151.1897,151.2063,29336.0
2018-02-13 12:25:00,181.47,181.7,181.39,181.62,36308.0,151.2147,151.4063,151.148,151.3397,36308.0
2018-02-13 12:30:00,181.61,181.66,181.47,181.54,26796.0,151.3313,151.373,151.2147,151.273,26796.0
2018-02-13 12:35:00,181.55,181.64,181.37,181.55,36134.0,151.2813,151.3563,151.1314,151.2813,36134.0
2018-02-13 12:40:00,181.56,181.92,181.51,181.86,23890.0,151.2897,151.5897,151.248,151.5397,23890.0
2018-02-13 12:45:00,181.88,181.97,181.69,181.97,24521.0,151.5563,151.6313,151.398,151.6313,24521.0
2018-02-13 12:50:00,181.96,182.02,181.84,181.89,31012.0,151.623,151.673,151.523,151.5647,31012.0
2018-02-13 12:55:00,181.88,181.9,181.38,181.38,35842.0,151.5563,151.573,151.1397,151.1397,35842.0
2018-02-13 13:00:00,181.4,181.49,181.3,181.46,22817.0,151.1564,151.2313,151.073,151.2063,22817.0
2018-02-13 13:05:00,181.47,181.66,181.38,181.64,28680.0,151.2147,151.373,151.1397,151.3563,28680.0
2018-02-13 13:10:00,181.59,182.09,181.56,182.06,35702.0,151.3147,151.7313,151.2897,151.7063,35702.0
2018-02-13 13:15:00,182.04,182.42,182.01,182.34,45514.0,151.6896,152.0063,151.6646,151.9396,45514.0
2018-02-13 13:20:00,182.38,182.81,182.32,182.81,43918.0,151.973,152.3313,151.923,152.3313,43918.0
2018-02-13 13:25:00,182.8,182.93,182.56,182.58,25878.0,152.3229,152.4313,152.123,152.1396,25878.0
2018-02-13 13:30:00,182.56,182.75,182.54,182.75,26851.0,152.123,152.2813,152.1063,152.2813,26851.0
2018-02-13 13:35:00,182.72,183.21,182.67,183.2,35938.0,152.2563,152.6646,152.2146,152.6562,35938.0
2018-02-13 13:40:00,183.18,183.2,182.91,183.07,23494.0,152.6396,152.6562,152.4146,152.5479,23494.0
2018-02-13 13:45:00,183.1,183.12,182.96,183.02,28057.0,152.5729,152.5896,152.4563,152.5063,28057.0
2018-02-13 13:50:00,183.04,183.3,182.99,183.11,22174.0,152.5229,152.7396,152.4813,152.5813,22174.0
2018-02-13 13:55:00,183.12,183.12,182.94,183.02,21099.0,152.5896,152.5896,152.4396,152.5063,21099.0
2018-02-13 14:00:00,183.05,183.28,183.01,183.24,15876.0,152.5313,152.7229,152.4979,152.6896,15876.0
2018-02-13 14:05:00,183.2,183.53,183.13,183.45,18156.0,152.6562,152.9312,152.5979,152.8646,18156.0
2018-02-13 14:10:00,183.46,183.75,183.42,183.48,33740.0,152.8729,153.1146,152.8396,152.8896,33740.0
2018-02-13 14:15:00,183.53,183.74,183.43,183.51,23875.0,152.9312,153.1062,152.8479,152.9146,23875.0
2018-02-13 14:20:00,183.5,183.62,183.34,183.39,25353.0,152.9062,153.0062,152.7729,152.8146,25353.0
2018-02-13 14:25:00,183.41,183.41,183.07,183.09,23306.0,152.8312,152.8312,152.5479,152.5646,23306.0
2018-02-13 14:30:00,183.07,183.1,182.8,182.95,27843.0,152.5479,152.5729,152.3229,152.4479,27843.0
2018-02-13 14:35:00,182.96,183.06,182.63,182.72,24067.0,152.4563,152.5396,152.1813,152.2563,24067.0
2018-02-13 14:40:00,182.71,182.92,182.65,182.92,19003.0,152.2479,152.4229,152.1979,152.4229,19003.0
2018-02-13 14:45:00,182.88,183.0,182.68,182.88,19443.0,152.3896,152.4896,152.2229,152.3896,19443.0
2018-02-13 14:50:00,182.94,183.35,182.89,183.26,22171.0,152.4396,152.7812,152.3979,152.7062,22171.0
2018-02-13 14:55:00,183.27,183.44,183.2,183.34,17450.0,152.7146,152.8562,152.6562,152.7729,17450.0
2018-02-13 15:00:00,183.34,183.46,183.04,183.04,34696.0,152.7729,152.8729,152.5229,152.5229,34696.0
2018-02-13 15:05:00,183.11,183.12,182.95,183.09,19578.0,152.5813,152.5896,152.4479,152.5646,19578.0
2018-02-13 15:10:00,183.08,183.35,182.83,183.28,29220.0,152.5563,152.7812,152.3479,152.7229,29220.0
2018-02-13 15:15:00,183.25,183.47,183.15,183.35,18276.0,152.6979,152.8812,152.6146,152.7812,18276.0
2018-02-13 15:20:00,183.32,183.46,183.21,183.38,23631.0,152.7562,152.8729,152.6646,152.8062,23631.0
2018-02-13 15:25:00,183.37,183.58,183.31,183.5,38295.0,152.7979,152.9729,152.7479,152.9062,38295.0
2018-02-13 15:30:00,183.47,183.63,183.34,183.63,28183.0,152.8812,153.0146,152.7729,153.0146,28183.0
2018-02-13 15:35:00,183.6,183.92,183.6,183.78,38715.0,152.9896,153.2562,152.9896,153.1395,38715.0
2018-02-13 15:40:00,183.81,183.81,183.06,183.24,73099.0,153.1645,153.1645,152.5396,152.6896,73099.0
2018-02-13 15:45:00,183.27,183.78,183.24,183.67,75628.0,152.7146,153.1395,152.6896,153.0479,75628.0
2018-02-13 15:50:00,183.68,183.99,183.67,183.89,73039.0,153.0562,153.3145,153.0479,153.2312,73039.0
2018-02-13 15:55:00,183.89,183.96,183.62,183.72,146307.0,153.2312,153.2895,153.0062,153.0896,146307.0
2018-02-14 09:30:00,181.88,182.88,181.2,182.29,198025.0,151.5563,152.3896,150.9897,151.898,198025.0
2018-02-14 09:35:00,182.26,182.84,181.71,181.98,74446.0,151.873,152.3563,151.4147,151.6397,74446.0
2018-02-14 09:40:00,182.08,182.52,181.75,182.0,70488.0,151.723,152.0896,151.448,151.6563,70488.0
2018-02-14 09:45:00,181.95,181.95,181.32,181.73,66640.0,151.6147,151.6147,151.0897,151.4313,66640.0
2018-02-14 09:50:00,181.84,182.43,181.67,182.2,91669.0,151.523,152.0146,151.3813,151.823,91669.0
2018-02-14 09:55:00,182.24,182.46,182.0,182.07,90938.0,151.8563,152.0396,151.6563,151.7146,90938.0
2018-02-14 10:00:00,182.14,182.38,181.72,181.91,56072.0,151.773,151.973,151.423,151.5813,56072.0
2018-02-14 10:05:00,181.88,182.84,181.81,182.83,50803.0,151.5563,152.3563,151.498,152.3479,50803.0
2018-02-14 10:10:00,182.74,183.5,182.69,183.0,85517.0,152.2729,152.9062,152.2313,152.4896,85517.0
2018-02-14 10:15:00,182.97,183.05,182.66,182.75,50288.0,152.4646,152.5313,152.2063,152.2813,50288.0
2018-02-14 10:20:00,182.78,183.13,182.7,182.72,124620.0,152.3063,152.5979,152.2396,152.2563,124620.0
2018-02-14 10:25:00,182.73,182.76,182.03,182.39,66731.0,152.2646,152.2896,151.6813,151.9813,66731.0
2018-02-14 10:30:00,182.38,182.64,181.65,181.65,72923.0,151.973,152.1896,151.3647,151.3647,72923.0
2018-02-14 10:35:00,181.64,182.68,181.6,182.65,75106.0,151.3563,152.2229,151.323,152.1979,75106.0
2018-02-14 10:40:00,182.65,182.67,181.9,181.97,66927.0,152.1979,152.2146,151.573,151.6313,66927.0
2018-02-14 10:45:00,181.98,182.37,181.78,181.82,45186.0,151.6397,151.9646,151.473,151.5063,45186.0
2018-02-14 10:50:00,181.8,182.04,181.68,181.9,51437.0,151.4897,151.6896,151.3897,151.573,51437.0
2018-02-14 10:55:00,181.89,182.03,181.73,181.8,49244.0,151.5647,151.6813,151.4313,151.4897,49244.0
2018-02-14 11:00:00,181.78,182.06,181.05,181.19,136173.0,151.473,151.7063,150.8647,150.9814,136173.0
2018-02-14 11:05:00,181.24,181.66,181.17,181.47,54407.0,151.023,151.373,150.9647,151.2147,54407.0
2018-02-14 11:10:00,181.45,182.03,181.36,181.97,50677.0,151.198,151.6813,151.123,151.6313,50677.0
2018-02-14 11:15:00,181.97,182.17,181.72,182.14,80384.0,151.6313,151.798,151.423,151.773,80384.0
2018-02-14 11:20:00,182.14,182.29,181.9,182.2,61166.0,151.773,151.898,151.573,151.823,61166.0
2018-02-14 11:25:00,182.14,182.5,182.04,182.28,64280.0,151.773,152.073,151.6896,151.8896,64280.0
2018-02-14 11:30:00,182.28,182.43,181.85,182.01,66695.0,151.8896,152.0146,151.5313,151.6646,66695.0
2018-02-14 11:35:00,181.98,182.1,181.66,182.1,31891.0,151.6397,151.7396,151.373,151.7396,31891.0
2018-02-14 11:40:00,182.11,182.44,181.82,182.42,71219.0,151.748,152.023,151.5063,152.0063,71219.0
2018-02-14 11:45:00,182.41,182.53,182.15,182.2,64056.0,151.998,152.098,151.7813,151.823,64056.0
2018-02-14 11:50:00,182.17,182.19,181.82,182.06,36398.0,151.798,151.8146,151.5063,151.7063,36398.0
2018-02-14 11:55:00,182.05,182.21,181.92,182.0,18921.0,151.698,151.8313,151.5897,151.6563,18921.0
2018-02-14 12:00:00,182.03,182.47,182.02,182.46,25915.0,151.6813,152.048,151.673,152.0396,25915.0
2018-02-14 12:05:00,182.49,182.5,182.14,182.26,29037.0,152.0646,152.073,151.773,151.873,29037.0
2018-02-14 12:10:00,182.23,182.34,182.11,182.28,17074.0,151.848,151.9396,151.748,151.8896,17074.0
2018-02-14 12:15:00,182.3,182.33,182.05,182.09,66883.0,151.9063,151.9313,151.698,151.7313,66883.0
2018-02-14 12:20:00,182.04,182.47,181.96,182.38,52073.0,151.6896,152.048,151.623,151.973,52073.0
2018-02-14 12:25:00,182.44,182.82,182.34,182.66,34285.0,152.023,152.3396,151.9396,152.2063,34285.0
2018-02-14 12:30:00,182.66,182.69,182.32,182.4,27828.0,152.2063,152.2313,151.923,151.9896,27828.0
2018-02-14 12:35:00,182.46,182.85,182.45,182.72,29934.0,152.0396,152.3646,152.0313,152.2563,29934.0
2018-02-14 12:40:00,182.72,182.74,182.41,182.54,52981.0,152.2563,152.2729,151.998,152.1063,52981.0
2018-02-14 12:45:00,182.53,182.68,182.45,182.46,34845.0,152.098,152.2229,152.0313,152.0396,34845.0
2018-02-14 12:50:00,182.46,183.06,182.34,183.0,44923.0,152.0396,152.5396,151.9396,152.4896,44923.0
2018-02-14 12:55:00,183.0,183.25,182.88,183.07,74169.0,152.4896,152.6979,152.3896,152.5479,74169.0
2018-02-14 13:00:00,183.06,183.41,182.96,183.38,61140.0,152.5396,152.8312,152.4563,152.8062,61140.0
2018-02-14 13:05:00,183.39,183.48,183.22,183.3,63830.0,152.8146,152.8896,152.6729,152.7396,63830.0
2018-02-14 13:10:00,183.3,183.34,183.09,183.09,66055.0,152.7396,152.7729,152.5646,152.5646,66055.0
2018-02-14 13:15:00,183.12,183.25,183.0,183.04,41988.0,152.5896,152.6979,152.4896,152.5229,41988.0
2018-02-14 13:20:00,183.02,183.27,183.01,183.2,39192.0,152.5063,152.7146,152.4979,152.6562,39192.0
2018-02-14 13:25:00,183.2,183.28,183.02,183.02,39531.0,152.6562,152.7229,152.5063,152.5063,39531.0
2018-02-14 13:30:00,183.1,183.37,183.05,183.3,69176.0,152.5729,152.7979,152.5313,152.7396,69176.0
2018-02-14 13:35:00,183.26,183.27,183.07,183.2,46717.0,152.7062,152.7146,152.5479,152.6562,46717.0
2018-02-14 13:40:00,183.17,183.26,182.99,183.26,24965.0,152.6312,152.7062,152.4813,152.7062,24965.0
2018-02-14 13:45:00,183.26,183.28,182.98,183.27,30333.0,152.7062,152.7229,152.4729,152.7146,30333.0
2018-02-14 13:50:00,183.3,183.45,183.1,183.44,53142.0,152.7396,152.8646,152.5729,152.8562,53142.0
2018-02-14 13:55:00,183.44,183.44,183.15,183.21,40535.0,152.8562,152.8562,152.6146,152.6646,40535.0
2018-02-14 14:00:00,183.17,183.71,183.16,183.54,44451.0,152.6312,153.0812,152.6229,152.9396,44451.0
2018-02-14 14:05:00,183.52,183.87,183.39,183.84,36553.0,152.9229,153.2145,152.8146,153.1895,36553.0
2018-02-14 14:10:00,183.86,184.39,183.8,184.15,57672.0,153.2062,153.6478,153.1562,153.4479,57672.0
2018-02-14 14:15:00,184.2,184.23,183.99,184.17,33388.0,153.4895,153.5145,153.3145,153.4645,33388.0
2018-02-14 14:20:00,184.23,184.32,183.86,183.94,49761.0,153.5145,153.5895,153.2062,153.2729,49761.0
2018-02-14 14:25:00,183.9,183.95,183.33,183.33,62019.0,153.2395,153.2812,152.7646,152.7646,62019.0
2018-02-14 14:30:00,183.37,183.44,183.17,183.31,60814.0,152.7979,152.8562,152.6312,152.7479,60814.0
2018-02-14 14:35:00,183.32,183.7,183.25,183.67,37403.0,152.7562,153.0729,152.6979,153.0479,37403.0
2018-02-14 14:40:00,183.67,183.85,183.67,183.78,36525.0,153.0479,153.1979,153.0479,153.1395,36525.0
2018-02-14 14:45:00,183.75,183.75,183.4,183.59,38321.0,153.1146,153.1146,152.8229,152.9812,38321.0
2018-02-14 14:50:00,183.56,183.84,183.51,183.84,31077.0,152.9562,153.1895,152.9146,153.1895,31077.0
2018-02-14 14:55:00,183.81,183.91,183.74,183.79,56865.0,153.1645,153.2479,153.1062,153.1479,56865.0
2018-02-14 15:00:00,183.82,184.39,183.82,184.39,58509.0,153.1729,153.6478,153.1729,153.6478,58509.0
2018-02-14 15:05:00,184.41,184.46,184.24,184.27,36963.0,153.6645,153.7062,153.5229,153.5479,36963.0
2018-02-14 15:10:00,184.25,184.6,184.24,184.55,46421.0,153.5312,153.8228,153.5229,153.7812,46421.0
2018-02-14 15:15:00,184.6,184.91,184.52,184.81,52618.0,153.8228,154.0812,153.7562,153.9978,52618.0
2018-02-14 15:20:00,184.81,184.84,184.46,184.56,63118.0,153.9978,154.0228,153.7062,153.7895,63118.0
2018-02-14 15:25:00,184.56,184.86,184.51,184.75,45911.0,153.7895,154.0395,153.7478,153.9478,45911.0
2018-02-14 15:30:00,184.73,184.96,184.67,184.81,89475.0,153.9312,154.1228,153.8812,153.9978,89475.0
2018-02-14 15:35:00,184.79,184.94,184.72,184.93,86845.0,153.9812,154.1061,153.9228,154.0978,86845.0
2018-02-14 15:40:00,184.94,184.95,184.4,184.41,75388.0,154.1061,154.1145,153.6562,153.6645,75388.0
2018-02-14 15:45:00,184.38,185.0,184.36,184.81,107375.0,153.6395,154.1561,153.6228,153.9978,107375.0
2018-02-14 15:50:00,184.84,185.06,184.64,184.7,130635.0,154.0228,154.2061,153.8562,153.9062,130635.0
2018-02-14 15:55:00,184.68,184.81,184.46,184.75,255386.0,153.8895,153.9978,153.7062,153.9478,255386.0
2018-02-15 09:30:00,186.74,187.19,185.75,185.9,189572.0,155.606,155.981,154.7811,154.9061,189572.0
2018-02-15 09:35:00,185.91,185.93,185.41,185.52,96502.0,154.9144,154.9311,154.4978,154.5894,96502.0
2018-02-15 09:40:00,185.65,185.67,185.09,185.22,59475.0,154.6978,154.7144,154.2311,154.3395,59475.0
2018-02-15 09:45:00,185.18,185.72,185.06,185.42,53792.0,154.3061,154.7561,154.2061,154.5061,53792.0
2018-02-15 09:50:00,185.49,185.49,184.75,185.04,98207.0,154.5645,154.5645,153.9478,154.1895,98207.0
2018-02-15 09:55:00,185.0,185.55,184.99,185.53,59281.0,154.1561,154.6144,154.1478,154.5978,59281.0
2018-02-15 10:00:00,185.55,185.58,184.75,184.75,81472.0,154.6144,154.6394,153.9478,153.9478,81472.0
2018-02-15 10:05:00,184.75,185.02,184.57,184.98,59184.0,153.9478,154.1728,153.7978,154.1395,59184.0
2018-02-15 10:10:00,185.01,185.44,184.83,185.39,49033.0,154.1645,154.5228,154.0145,154.4811,49033.0
2018-02-15 10:15:00,185.4,185.72,185.08,185.64,44761.0,154.4895,154.7561,154.2228,154.6894,44761.0
2018-02-15 10:20:00,185.61,185.75,185.12,185.13,37757.0,154.6644,154.7811,154.2561,154.2645,37757.0
2018-02-15 10:25:00,185.13,185.27,184.85,185.17,34694.0,154.2645,154.3811,154.0312,154.2978,34694.0
2018-02-15 10:30:00,185.1,185.21,184.64,184.65,43022.0,154.2395,154.3311,153.8562,153.8645,43022.0
2018-02-15 10:35:00,184.67,184.88,184.61,184.63,43458.0,153.8812,154.0562,153.8312,153.8478,43458.0
2018-02-15 10:40:00,184.6,184.79,184.04,184.05,52779.0,153.8228,153.9812,153.3562,153.3645,52779.0
2018-02-15 10:45:00,184.09,184.58,184.04,184.32,46981.0,153.3979,153.8062,153.3562,153.5895,46981.0
2018-02-15 10:50:00,184.3,184.5,184.13,184.13,38626.0,153.5729,153.7395,153.4312,153.4312,38626.0
2018-02-15 10:55:00,184.1,184.27,183.78,183.86,47187.0,153.4062,153.5479,153.1395,153.2062,47187.0
2018-02-15 11:00:00,183.82,183.99,183.3,183.52,48353.0,153.1729,153.3145,152.7396,152.9229,48353.0
2018-02-15 11:05:00,183.55,183.71,183.25,183.46,53116.0,152.9479,153.0812,152.6979,152.8729,53116.0
2018-02-15 11:10:00,183.42,184.04,183.3,183.87,40524.0,152.8396,153.3562,152.7396,153.2145,40524.0
2018-02-15 11:15:00,183.84,183.95,183.39,183.51,43936.0,153.1895,153.2812,152.8146,152.9146,43936.0
2018-02-15 11:20:00,183.5,183.95,183.5,183.67,51224.0,152.9062,153.2812,152.9062,153.0479,51224.0
2018-02-15 11:25:00,183.7,183.83,183.27,183.83,51171.0,153.0729,153.1812,152.7146,153.1812,51171.0
2018-02-15 11:30:00,183.76,183.84,183.52,183.53,22488.0,153.1229,153.1895,152.9229,152.9312,22488.0
2018-02-15 11:35:00,183.55,183.72,183.34,183.72,29313.0,152.9479,153.0896,152.7729,153.0896,29313.0
2018-02-15 11:40:00,183.73,184.42,183.68,184.39,48981.0,153.0979,153.6728,153.0562,153.6478,48981.0
2018-02-15 11:45:00,184.39,184.44,184.03,184.29,48989.0,153.6478,153.6895,153.3479,153.5645,48989.0
2018-02-15 11:50:00,184.29,184.42,184.21,184.33,29977.0,153.5645,153.6728,153.4979,153.5979,29977.0
2018-02-15 11:55:00,184.34,184.37,183.88,183.93,38610.0,153.6062,153.6312,153.2229,153.2645,38610.0
2018-02-15 12:00:00,183.94,184.27,183.93,184.03,34734.0,153.2729,153.5479,153.2645,153.3479,34734.0
2018-02-15 12:05:00,184.0,184.11,183.78,184.04,26653.0,153.3229,153.4145,153.1395,153.3562,26653.0
2018-02-15 12:10:00,184.05,184.19,183.91,183.93,22920.0,153.3645,153.4812,153.2479,153.2645,22920.0
2018-02-15 12:15:00,183.95,183.99,183.75,183.81,40529.0,153.2812,153.3145,153.1146,153.1645,40529.0
2018-02-15 12:20:00,183.81,184.02,183.72,183.88,36322.0,153.1645,153.3395,153.0896,153.2229,36322.0
2018-02-15 12:25:00,183.92,184.19,183.9,184.13,36060.0,153.2562,153.4812,153.2395,153.4312,36060.0
2018-02-15 12:30:00,184.12,184.41,184.1,184.23,21945.0,153.4229,153.6645,153.4062,153.5145,21945.0
2018-02-15 12:35:00,184.24,184.39,184.12,184.39,30160.0,153.5229,153.6478,153.4229,153.6478,30160.0
2018-02-15 12:40:00,184.39,184.49,184.16,184.18,35882.0,153.6478,153.7312,153.4562,153.4729,35882.0
2018-02-15 12:45:00,184.2,184.3,184.11,184.12,14632.0,153.4895,153.5729,153.4145,153.4229,14632.0
2018-02-15 12:50:00,184.11,184.16,183.83,183.89,27612.0,153.4145,153.4562,153.1812,153.2312,27612.0
2018-02-15 12:55:00,183.86,184.2,183.84,184.16,30189.0,153.2062,153.4895,153.1895,153.4562,30189.0
2018-02-15 13:00:00,184.19,184.37,184.03,184.25,51886.0,153.4812,153.6312,153.3479,153.5312,51886.0
2018-02-15 13:05:00,184.27,184.47,184.24,184.33,34584.0,153.5479,153.7145,153.5229,153.5979,34584.0
2018-02-15 13:10:00,184.33,184.77,184.32,184.7,30970.0,153.5979,153.9645,153.5895,153.9062,30970.0
2018-02-15 13:15:00,184.7,184.78,184.44,184.53,32084.0,153.9062,153.9728,153.6895,153.7645,32084.0
2018-02-15 13:20:00,184.53,184.56,184.27,184.34,30947.0,153.7645,153.7895,153.5479,153.6062,30947.0
2018-02-15 13:25:00,184.35,184.43,184.11,184.18,40450.0,153.6145,153.6812,153.4145,153.4729,40450.0
2018-02-15 13:30:00,184.19,184.23,183.89,184.19,50932.0,153.4812,153.5145,153.2312,153.4812,50932.0
2018-02-15 13:35:00,184.2,184.43,184.13,184.18,37423.0,153.4895,153.6812,153.4312,153.4729,37423.0
2018-02-15 13:40:00,184.16,184.52,184.16,184.49,34517.0,153.4562,153.7562,153.4562,153.7312,34517.0
2018-02-15 13:45:00,184.5,184.65,184.35,184.62,40686.0,153.7395,153.8645,153.6145,153.8395,40686.0
2018-02-15 13:50:00,184.61,184.72,184.47,184.53,17343.0,153.8312,153.9228,153.7145,153.7645,17343.0
2018-02-15 13:55:00,184.53,184.63,184.2,184.39,34294.0,153.7645,153.8478,153.4895,153.6478,34294.0
2018-02-15 14:00:00,184.37,184.5,184.26,184.44,30708.0,153.6312,153.7395,153.5395,153.6895,30708.0
2018-02-15 14:05:00,184.44,184.68,184.41,184.59,42725.0,153.6895,153.8895,153.6645,153.8145,42725.0
2018-02-15 14:10:00,184.6,184.61,184.35,184.4,32174.0,153.8228,153.8312,153.6145,153.6562,32174.0
2018-02-15 14:15:00,184.42,184.73,184.42,184.73,20840.0,153.6728,153.9312,153.6728,153.9312,20840.0
2018-02-15 14:20:00,184.71,184.94,184.61,184.9,23982.0,153.9145,154.1061,153.8312,154.0728,23982.0
2018-02-15 14:25:00,184.9,185.0,184.83,184.97,24053.0,154.0728,154.1561,154.0145,154.1311,24053.0
2018-02-15 14:30:00,184.97,185.01,184.81,184.98,41673.0,154.1311,154.1645,153.9978,154.1395,41673.0
2018-02-15 14:35:00,184.98,185.01,184.64,184.76,32946.0,154.1395,154.1645,153.8562,153.9562,32946.0
2018-02-15 14:40:00,184.73,184.98,184.71,184.85,25804.0,153.9312,154.1395,153.9145,154.0312,25804.0
2018-02-15 14:45:00,184.86,185.11,184.8,185.06,40989.0,154.0395,154.2478,153.9895,154.2061,40989.0
2018-02-15 14:50:00,185.07,185.07,184.84,184.92,41561.0,154.2145,154.2145,154.0228,154.0895,41561.0
2018-02-15 14:55:00,184.91,185.2,184.91,185.05,30051.0,154.0812,154.3228,154.0812,154.1978,30051.0
2018-02-15 15:00:00,185.05,185.47,185.02,185.43,50708.0,154.1978,154.5478,154.1728,154.5145,50708.0
2018-02-15 15:05:00,185.43,185.63,185.25,185.25,73217.0,154.5145,154.6811,154.3645,154.3645,73217.0
2018-02-15 15:10:00,185.26,185.32,184.98,185.18,44893.0,154.3728,154.4228,154.1395,154.3061,44893.0
2018-02-15 15:15:00,185.2,185.26,184.97,184.99,62570.0,154.3228,154.3728,154.1311,154.1478,62570.0
2018-02-15 15:20:00,184.99,185.17,184.93,185.03,59159.0,154.1478,154.2978,154.0978,154.1811,59159.0
2018-02-15 15:25:00,185.05,185.1,184.96,185.03,86350.0,154.1978,154.2395,154.1228,154.1811,86350.0
2018-02-15 15:30:00,185.04,185.07,184.72,184.75,46034.0,154.1895,154.2145,153.9228,153.9478,46034.0
2018-02-15 15:35:00,184.74,184.83,184.57,184.74,67478.0,153.9395,154.0145,153.7978,153.9395,67478.0
2018-02-15 15:40:00,184.75,185.09,184.68,184.9,87525.0,153.9478,154.2311,153.8895,154.0728,87525.0
2018-02-15 15:45:00,184.91,185.12,184.88,184.93,81985.0,154.0812,154.2561,154.0562,154.0978,81985.0
2018-02-15 15:50:00,184.92,185.15,184.81,184.99,149371.0,154.0895,154.2811,153.9978,154.1478,149371.0
2018-02-15 15:55:00,184.99,185.23,184.64,185.23,350904.0,154.1478,154.3478,153.8562,154.3478,350904.0
2018-02-16 09:30:00,184.95,186.36,184.86,186.36,390682.0,154.1145,155.2894,154.0395,155.2894,390682.0
2018-02-16 09:35:00,186.29,187.99,186.27,187.22,142902.0,155.2311,156.6476,155.2144,156.006,142902.0
2018-02-16 09:40:00,187.22,187.22,186.16,186.57,155399.0,156.006,156.006,155.1227,155.4644,155399.0
2018-02-16 09:45:00,186.55,187.0,186.29,186.87,104294.0,155.4477,155.8227,155.2311,155.7144,104294.0
2018-02-16 09:50:00,186.82,186.94,186.41,186.65,51610.0,155.6727,155.7727,155.3311,155.5311,51610.0
2018-02-16 09:55:00,186.66,186.88,186.04,186.3,82236.0,155.5394,155.7227,155.0228,155.2394,82236.0
2018-02-16 10:00:00,186.27,186.77,186.13,186.5,130011.0,155.2144,155.631,155.0977,155.4061,130011.0
2018-02-16 10:05:00,186.5,186.6,186.14,186.38,135147.0,155.4061,155.4894,155.1061,155.3061,135147.0
2018-02-16 10:10:00,186.28,186.38,185.81,186.04,46707.0,155.2227,155.3061,154.8311,155.0228,46707.0
2018-02-16 10:15:00,186.02,186.54,186.02,186.26,81738.0,155.0061,155.4394,155.0061,155.2061,81738.0
2018-02-16 10:20:00,186.3,186.85,186.23,186.78,71878.0,155.2394,155.6977,155.1811,155.6394,71878.0
2018-02-16 10:25:00,186.84,187.13,186.77,186.97,98119.0,155.6894,155.931,155.631,155.7977,98119.0
2018-02-16 10:30:00,186.95,187.09,186.83,187.02,71288.0,155.781,155.8977,155.681,155.8394,71288.0
2018-02-16 10:35:00,187.04,187.21,186.91,186.93,54663.0,155.856,155.9977,155.7477,155.7644,54663.0
2018-02-16 10:40:00,186.93,187.03,186.62,186.64,45327.0,155.7644,155.8477,155.5061,155.5227,45327.0
2018-02-16 10:45:00,186.64,186.86,186.63,186.75,36780.0,155.5227,155.706,155.5144,155.6144,36780.0
2018-02-16 10:50:00,186.76,187.1,186.76,187.07,53332.0,155.6227,155.906,155.6227,155.881,53332.0
2018-02-16 10:55:00,187.05,187.09,186.57,186.69,53163.0,155.8644,155.8977,155.4644,155.5644,53163.0
2018-02-16 11:00:00,186.7,186.96,186.55,186.86,37750.0,155.5727,155.7894,155.4477,155.706,37750.0
2018-02-16 11:05:00,186.95,187.12,186.83,187.09,64897.0,155.781,155.9227,155.681,155.8977,64897.0
2018-02-16 11:10:00,187.05,187.21,187.02,187.11,36128.0,155.8644,155.9977,155.8394,155.9144,36128.0
2018-02-16 11:15:00,187.14,187.16,186.75,186.83,27698.0,155.9394,155.956,155.6144,155.681,27698.0
2018-02-16 11:20:00,186.84,186.92,186.41,186.47,34323.0,155.6894,155.756,155.3311,155.3811,34323.0
2018-02-16 11:25:00,186.48,186.56,186.31,186.41,126748.0,155.3894,155.4561,155.2477,155.3311,126748.0
2018-02-16 11:30:00,186.4,186.55,186.36,186.38,51071.0,155.3227,155.4477,155.2894,155.3061,51071.0
2018-02-16 11:35:00,186.37,186.42,186.22,186.38,52105.0,155.2977,155.3394,155.1727,155.3061,52105.0
2018-02-16 11:40:00,186.41,186.99,186.37,186.86,65800.0,155.3311,155.8144,155.2977,155.706,65800.0
2018-02-16 11:45:00,186.86,186.91,186.69,186.82,33108.0,155.706,155.7477,155.5644,155.6727,33108.0
2018-02-16 11:50:00,186.82,187.37,186.77,187.08,91621.0,155.6727,156.131,155.631,155.8894,91621.0
2018-02-16 11:55:00,187.03,187.27,187.0,187.13,33162.0,155.8477,156.0477,155.8227,155.931,33162.0
2018-02-16 12:00:00,187.15,187.38,187.1,187.22,42009.0,155.9477,156.1393,155.906,156.006,42009.0
2018-02-16 12:05:00,187.23,187.35,187.14,187.17,38831.0,156.0144,156.1143,155.9394,155.9644,38831.0
2018-02-16 12:10:00,187.18,187.51,187.14,187.39,56203.0,155.9727,156.2477,155.9394,156.1477,56203.0
2018-02-16 12:15:00,187.38,187.55,187.17,187.55,51426.0,156.1393,156.281,155.9644,156.281,51426.0
2018-02-16 12:20:00,187.56,187.68,187.36,187.44,38981.0,156.2893,156.3893,156.1227,156.1893,38981.0
2018-02-16 12:25:00,187.43,187.49,187.3,187.4,36279.0,156.181,156.231,156.0727,156.156,36279.0
2018-02-16 12:30:00,187.37,187.7,187.34,187.7,57013.0,156.131,156.406,156.106,156.406,57013.0
2018-02-16 12:35:00,187.68,187.81,187.51,187.55,58323.0,156.3893,156.4977,156.2477,156.281,58323.0
2018-02-16 12:40:00,187.53,187.62,187.44,187.5,37220.0,156.2643,156.3393,156.1893,156.2393,37220.0
2018-02-16 12:45:00,187.5,187.64,187.47,187.53,36613.0,156.2393,156.356,156.2143,156.2643,36613.0
2018-02-16 12:50:00,187.51,187.58,186.75,187.19,69272.0,156.2477,156.306,155.6144,155.981,69272.0
2018-02-16 12:55:00,187.19,187.58,187.07,187.41,50665.0,155.981,156.306,155.881,156.1643,50665.0
2018-02-16 13:00:00,187.46,187.51,186.96,186.96,59995.0,156.206,156.2477,155.7894,155.7894,59995.0
2018-02-16 13:05:00,186.96,187.15,186.75,187.12,47207.0,155.7894,155.9477,155.6144,155.9227,47207.0
2018-02-16 13:10:00,187.1,187.12,186.6,186.72,59496.0,155.906,155.9227,155.4894,155.5894,59496.0
2018-02-16 13:15:00,186.66,186.79,186.22,186.33,45360.0,155.5394,155.6477,155.1727,155.2644,45360.0
2018-02-16 13:20:00,186.36,186.75,186.35,186.63,34916.0,155.2894,155.6144,155.2811,155.5144,34916.0
2018-02-16 13:25:00,186.64,186.81,186.24,186.33,66710.0,155.5227,155.6644,155.1894,155.2644,66710.0
2018-02-16 13:30:00,186.31,186.35,185.59,186.03,66854.0,155.2477,155.2811,154.6478,155.0144,66854.0
2018-02-16 13:35:00,186.03,186.2,185.75,185.86,76902.0,155.0144,155.1561,154.7811,154.8728,76902.0
2018-02-16 13:40:00,185.84,186.41,185.84,186.33,52983.0,154.8561,155.3311,154.8561,155.2644,52983.0
2018-02-16 13:45:00,186.31,186.33,185.97,186.1,37634.0,155.2477,155.2644,154.9644,155.0727,37634.0
2018-02-16 13:50:00,186.07,186.27,186.0,186.06,40408.0,155.0478,155.2144,154.9894,155.0394,40408.0
2018-02-16 13:55:00,186.08,186.25,185.88,186.11,31752.0,155.0561,155.1977,154.8894,155.0811,31752.0
2018-02-16 14:00:00,186.13,186.63,186.13,186.3,42453.0,155.0977,155.5144,155.0977,155.2394,42453.0
2018-02-16 14:05:00,186.29,186.58,186.21,186.27,29269.0,155.2311,155.4727,155.1644,155.2144,29269.0
2018-02-16 14:10:00,186.26,186.52,186.16,186.18,32346.0,155.2061,155.4227,155.1227,155.1394,32346.0
2018-02-16 14:15:00,186.19,186.4,185.9,186.4,47756.0,155.1477,155.3227,154.9061,155.3227,47756.0
2018-02-16 14:20:00,186.37,186.39,185.97,186.2,35285.0,155.2977,155.3144,154.9644,155.1561,35285.0
2018-02-16 14:25:00,186.18,186.51,186.15,186.38,29288.0,155.1394,155.4144,155.1144,155.3061,29288.0
2018-02-16 14:30:00,186.35,186.59,186.24,186.56,35071.0,155.2811,155.4811,155.1894,155.4561,35071.0
2018-02-16 14:35:00,186.54,186.77,186.43,186.58,40104.0,155.4394,155.631,155.3477,155.4727,40104.0
2018-02-16 14:40:00,186.6,186.65,186.34,186.61,58316.0,155.4894,155.5311,155.2727,155.4977,58316.0
2018-02-16 14:45:00,186.63,186.92,186.52,186.86,32132.0,155.5144,155.756,155.4227,155.706,32132.0
2018-02-16 14:50:00,186.78,186.97,186.56,186.96,33907.0,155.6394,155.7977,155.4561,155.7894,33907.0
2018-02-16 14:55:00,186.98,187.23,186.86,187.23,60378.0,155.806,156.0144,155.706,156.0144,60378.0
2018-02-16 15:00:00,187.18,187.27,186.98,187.05,48667.0,155.9727,156.0477,155.806,155.8644,48667.0
2018-02-16 15:05:00,187.09,187.25,187.06,187.25,32939.0,155.8977,156.031,155.8727,156.031,32939.0
2018-02-16 15:10:00,187.25,187.57,187.25,187.44,71041.0,156.031,156.2977,156.031,156.1893,71041.0
2018-02-16 15:15:00,187.43,187.58,187.11,187.24,51835.0,156.181,156.306,155.9144,156.0227,51835.0
2018-02-16 15:20:00,187.25,187.42,187.14,187.32,50924.0,156.031,156.1727,155.9394,156.0893,50924.0
2018-02-16 15:25:00,187.32,187.63,187.16,187.16,95639.0,156.0893,156.3477,155.956,155.956,95639.0
2018-02-16 15:30:00,187.12,187.35,186.88,186.94,65197.0,155.9227,156.1143,155.7227,155.7727,65197.0
2018-02-16 15:35:00,186.95,187.39,186.73,187.25,68532.0,155.781,156.1477,155.5977,156.031,68532.0
2018-02-16 15:40:00,187.26,187.34,187.06,187.07,84486.0,156.0394,156.106,155.8727,155.881,84486.0
2018-02-16 15:45:00,187.05,187.79,187.04,187.79,148909.0,155.8644,156.481,155.856,156.481,148909.0
2018-02-16 15:50:00,187.8,187.97,187.64,187.87,184996.0,156.4893,156.631,156.356,156.5476,184996.0
2018-02-16 15:55:00,187.86,187.94,186.5,186.78,411422.0,156.5393,156.606,155.4061,155.6394,411422.0
2018-02-20 09:30:00,189.9,191.44,188.87,190.0,520515.0,158.2392,159.5224,157.3809,158.3225,520515.0
2018-02-20 09:35:00,190.0,190.42,189.15,189.23,194654.0,158.3225,158.6725,157.6142,157.6809,194654.0
2018-02-20 09:40:00,189.23,189.28,187.1,187.34,337143.0,157.6809,157.7226,155.906,156.106,337143.0
2018-02-20 09:45:00,187.3,188.5,186.9,188.41,371253.0,156.0727,157.0726,155.7394,156.9976,371253.0
2018-02-20 09:50:00,188.42,188.46,187.13,187.36,190118.0,157.006,157.0393,155.931,156.1227,190118.0
2018-02-20 09:55:00,187.33,187.87,186.7,186.98,168111.0,156.0977,156.5476,155.5727,155.806,168111.0
2018-02-20 10:00:00,187.0,187.79,186.53,187.66,192749.0,155.8227,156.481,155.4311,156.3727,192749.0
2018-02-20 10:05:00,187.66,188.72,187.51,188.72,200490.0,156.3727,157.2559,156.2477,157.2559,200490.0
2018-02-20 10:10:00,188.66,188.82,187.67,188.01,134375.0,157.2059,157.3393,156.381,156.6643,134375.0
2018-02-20 10:15:00,187.97,188.33,187.77,188.23,68454.0,156.631,156.931,156.4643,156.8476,68454.0
2018-02-20 10:20:00,188.24,188.26,187.09,187.52,96185.0,156.856,156.8726,155.8977,156.256,96185.0
2018-02-20 10:25:00,187.52,188.0,187.52,187.69,53095.0,156.256,156.656,156.256,156.3977,53095.0
2018-02-20 10:30:00,187.71,188.22,187.6,187.88,74386.0,156.4143,156.8393,156.3227,156.556,74386.0
2018-02-20 10:35:00,187.87,188.5,187.68,188.43,85767.0,156.5476,157.0726,156.3893,157.0143,85767.0
2018-02-20 10:40:00,188.41,189.46,188.34,188.88,158672.0,156.9976,157.8726,156.9393,157.3893,158672.0
2018-02-20 10:45:00,188.91,189.69,188.73,189.46,136542.0,157.4143,158.0642,157.2643,157.8726,136542.0
2018-02-20 10:50:00,189.47,189.75,189.33,189.74,123875.0,157.8809,158.1142,157.7642,158.1059,123875.0
2018-02-20 10:55:00,189.69,190.45,189.35,189.5,163317.0,158.0642,158.6975,157.7809,157.9059,163317.0
2018-02-20 11:00:00,189.52,190.36,189.45,190.33,111298.0,157.9226,158.6225,157.8642,158.5975,111298.0
2018-02-20 11:05:00,190.33,190.45,189.92,190.43,105423.0,158.5975,158.6975,158.2559,158.6808,105423.0
2018-02-20 11:10:00,190.45,190.48,189.63,189.84,83278.0,158.6975,158.7225,158.0142,158.1892,83278.0
2018-02-20 11:15:00,189.82,190.08,189.81,189.88,71970.0,158.1725,158.3892,158.1642,158.2225,71970.0
2018-02-20 11:20:00,189.85,190.25,189.8,190.07,63538.0,158.1975,158.5308,158.1559,158.3809,63538.0
2018-02-20 11:25:00,190.12,190.13,189.71,189.97,51411.0,158.4225,158.4309,158.0809,158.2975,51411.0
2018-02-20 11:30:00,189.95,190.16,189.63,189.68,41790.0,158.2809,158.4559,158.0142,158.0559,41790.0
2018-02-20 11:35:00,189.67,189.82,189.04,189.04,45933.0,158.0475,158.1725,157.5226,157.5226,45933.0
2018-02-20 11:40:00,189.04,189.2,188.82,189.14,51294.0,157.5226,157.6559,157.3393,157.6059,51294.0
2018-02-20 11:45:00,189.11,189.46,189.09,189.15,57777.0,157.5809,157.8726,157.5642,157.6142,57777.0
2018-02-20 11:50:00,189.14,189.47,189.05,189.19,36645.0,157.6059,157.8809,157.5309,157.6476,36645.0
2018-02-20 11:55:00,189.27,189.55,189.24,189.53,48086.0,157.7142,157.9476,157.6892,157.9309,48086.0
2018-02-20 12:00:00,189.49,189.83,189.39,189.45,69852.0,157.8976,158.1809,157.8142,157.8642,69852.0
2018-02-20 12:05:00,189.45,189.69,189.45,189.52,33886.0,157.8642,158.0642,157.8642,157.9226,33886.0
2018-02-20 12:10:00,189.56,189.7,189.28,189.28,35087.0,157.9559,158.0725,157.7226,157.7226,35087.0
2018-02-20 12:15:00,189.3,189.33,189.06,189.15,29699.0,157.7392,157.7642,157.5392,157.6142,29699.0
2018-02-20 12:20:00,189.12,189.34,189.12,189.18,24311.0,157.5892,157.7726,157.5892,157.6392,24311.0
2018-02-20 12:25:00,189.19,189.19,188.81,189.05,51054.0,157.6476,157.6476,157.3309,157.5309,51054.0
2018-02-20 12:30:00,189.07,189.23,188.86,189.08,36436.0,157.5476,157.6809,157.3726,157.5559,36436.0
2018-02-20 12:35:00,189.11,189.37,188.95,189.34,47452.0,157.5809,157.7976,157.4476,157.7726,47452.0
2018-02-20 12:40:00,189.37,189.49,189.07,189.17,46376.0,157.7976,157.8976,157.5476,157.6309,46376.0
2018-02-20 12:45:00,189.19,189.45,189.13,189.29,35442.0,157.6476,157.8642,157.5976,157.7309,35442.0
2018-02-20 12:50:00,189.29,189.42,189.17,189.4,18324.0,157.7309,157.8392,157.6309,157.8226,18324.0
2018-02-20 12:55:00,189.44,189.58,189.33,189.48,45480.0,157.8559,157.9726,157.7642,157.8892,45480.0
2018-02-20 13:00:00,189.45,189.61,189.21,189.33,37156.0,157.8642,157.9976,157.6642,157.7642,37156.0
2018-02-20 13:05:00,189.3,189.42,188.89,188.89,66464.0,157.7392,157.8392,157.3976,157.3976,66464.0
2018-02-20 13:10:00,188.86,188.93,188.5,188.5,42334.0,157.3726,157.4309,157.0726,157.0726,42334.0
2018-02-20 13:15:00,188.5,188.7,188.36,188.51,25018.0,157.0726,157.2393,156.956,157.0809,25018.0
2018-02-20 13:20:00,188.53,188.59,188.26,188.44,30992.0,157.0976,157.1476,156.8726,157.0226,30992.0
2018-02-20 13:25:00,188.42,188.42,188.06,188.09,29683.0,157.006,157.006,156.706,156.731,29683.0
2018-02-20 13:30:00,188.07,188.42,188.05,188.28,37186.0,156.7143,157.006,156.6976,156.8893,37186.0
2018-02-20 13:35:00,188.3,188.35,188.17,188.21,26450.0,156.906,156.9476,156.7976,156.831,26450.0
2018-02-20 13:40:00,188.21,188.25,187.82,187.86,43394.0,156.831,156.8643,156.506,156.5393,43394.0
2018-02-20 13:45:00,187.85,188.17,187.85,188.16,38768.0,156.531,156.7976,156.531,156.7893,38768.0
2018-02-20 13:50:00,188.14,188.33,188.09,188.23,39639.0,156.7726,156.931,156.731,156.8476,39639.0
2018-02-20 13:55:00,188.23,188.33,188.15,188.29,57527.0,156.8476,156.931,156.781,156.8976,57527.0
2018-02-20 14:00:00,188.26,188.36,187.83,187.92,43901.0,156.8726,156.956,156.5143,156.5893,43901.0
2018-02-20 14:05:00,187.95,187.95,187.32,187.45,62637.0,156.6143,156.6143,156.0893,156.1977,62637.0
2018-02-20 14:10:00,187.42,187.47,187.05,187.23,92596.0,156.1727,156.2143,155.8644,156.0144,92596.0
2018-02-20 14:15:00,187.2,187.45,187.16,187.26,67479.0,155.9894,156.1977,155.956,156.0394,67479.0
2018-02-20 14:20:00,187.28,187.45,187.17,187.26,60472.0,156.056,156.1977,155.9644,156.0394,60472.0
2018-02-20 14:25:00,187.28,187.28,187.04,187.06,50459.0,156.056,156.056,155.856,155.8727,50459.0
2018-02-20 14:30:00,187.07,187.42,186.97,187.42,99017.0,155.881,156.1727,155.7977,156.1727,99017.0
2018-02-20 14:35:00,187.41,187.71,187.39,187.62,57917.0,156.1643,156.4143,156.1477,156.3393,57917.0
2018-02-20 14:40:00,187.59,187.65,187.25,187.5,74151.0,156.3143,156.3643,156.031,156.2393,74151.0
2018-02-20 14:45:00,187.51,187.83,187.44,187.76,69783.0,156.2477,156.5143,156.1893,156.456,69783.0
2018-02-20 14:50:00,187.78,187.84,187.26,187.38,53215.0,156.4727,156.5227,156.0394,156.1393,53215.0
2018-02-20 14:55:00,187.38,187.47,187.13,187.13,35072.0,156.1393,156.2143,155.931,155.931,35072.0
2018-02-20 15:00:00,187.16,187.25,186.98,187.18,45208.0,155.956,156.031,155.806,155.9727,45208.0
2018-02-20 15:05:00,187.14,187.3,186.75,186.77,53253.0,155.9394,156.0727,155.6144,155.631,53253.0
2018-02-20 15:10:00,186.76,186.95,186.7,186.83,59790.0,155.6227,155.781,155.5727,155.681,59790.0
2018-02-20 15:15:00,186.83,186.96,186.61,186.72,64972.0,155.681,155.7894,155.4977,155.5894,64972.0
2018-02-20 15:20:00,186.72,186.77,186.31,186.71,112767.0,155.5894,155.631,155.2477,155.581,112767.0
2018-02-20 15:25:00,186.68,186.77,186.4,186.69,40391.0,155.5561,155.631,155.3227,155.5644,40391.0
2018-02-20 15:30:00,186.62,186.92,186.58,186.73,51271.0,155.5061,155.756,155.4727,155.5977,51271.0
2018-02-20 15:35:00,186.74,186.88,186.56,186.56,48510.0,155.606,155.7227,155.4561,155.4561,48510.0
2018-02-20 15:40:00,186.52,186.75,186.41,186.6,68876.0,155.4227,155.6144,155.3311,155.4894,68876.0
2018-02-20 15:45:00,186.57,187.35,186.52,187.21,137714.0,155.4644,156.1143,155.4227,155.9977,137714.0
2018-02-20 15:50:00,187.21,187.29,186.97,187.07,185974.0,155.9977,156.0643,155.7977,155.881,185974.0
2018-02-20 15:55:00,187.06,187.19,186.6,186.7,231483.0,155.8727,155.981,155.4894,155.5727,231483.0
2018-02-21 09:30:00,187.21,187.98,187.2,187.35,186262.0,155.9977,156.6393,155.9894,156.1143,186262.0
2018-02-21 09:35:00,187.4,187.81,187.21,187.38,83596.0,156.156,156.4977,155.9977,156.1393,83596.0
2018-02-21 09:40:00,187.35,187.39,186.52,186.75,94870.0,156.1143,156.1477,155.4227,155.6144,94870.0
2018-02-21 09:45:00,186.74,187.2,186.59,187.1,72235.0,155.606,155.9894,155.4811,155.906,72235.0
2018-02-21 09:50:00,187.05,187.21,186.33,186.58,88122.0,155.8644,155.9977,155.2644,155.4727,88122.0
2018-02-21 09:55:00,186.52,186.63,186.09,186.22,70419.0,155.4227,155.5144,155.0644,155.1727,70419.0
2018-02-21 10:00:00,186.17,186.23,185.37,185.5,135314.0,155.1311,155.1811,154.4645,154.5728,135314.0
2018-02-21 10:05:00,185.51,185.6,185.25,185.49,102796.0,154.5811,154.6561,154.3645,154.5645,102796.0
2018-02-21 10:10:00,185.46,185.65,185.11,185.12,78294.0,154.5395,154.6978,154.2478,154.2561,78294.0
2018-02-21 10:15:00,185.14,185.31,184.87,185.18,106217.0,154.2728,154.4145,154.0478,154.3061,106217.0
2018-02-21 10:20:00,185.22,185.34,185.04,185.12,60818.0,154.3395,154.4395,154.1895,154.2561,60818.0
2018-02-21 10:25:00,185.15,185.27,184.61,184.77,76603.0,154.2811,154.3811,153.8312,153.9645,76603.0
2018-02-21 10:30:00,184.76,184.95,184.69,184.75,56069.0,153.9562,154.1145,153.8978,153.9478,56069.0
2018-02-21 10:35:00,184.77,184.98,184.52,184.8,51773.0,153.9645,154.1395,153.7562,153.9895,51773.0
2018-02-21 10:40:00,184.8,185.2,184.73,185.16,65392.0,153.9895,154.3228,153.9312,154.2895,65392.0
2018-02-21 10:45:00,185.15,185.28,184.84,185.1,56324.0,154.2811,154.3895,154.0228,154.2395,56324.0
2018-02-21 10:50:00,185.13,185.29,184.97,184.99,40752.0,154.2645,154.3978,154.1311,154.1478,40752.0
2018-02-21 10:55:00,185.01,185.1,184.43,184.7,80455.0,154.1645,154.2395,153.6812,153.9062,80455.0
2018-02-21 11:00:00,184.72,184.75,184.5,184.63,61860.0,153.9228,153.9478,153.7395,153.8478,61860.0
2018-02-21 11:05:00,184.63,184.64,184.25,184.27,64324.0,153.8478,153.8562,153.5312,153.5479,64324.0
2018-02-21 11:10:00,184.27,184.32,183.91,184.02,96588.0,153.5479,153.5895,153.2479,153.3395,96588.0
2018-02-21 11:15:00,184.04,184.15,183.82,183.89,91805.0,153.3562,153.4479,153.1729,153.2312,91805.0
2018-02-21 11:20:00,183.93,183.95,183.18,183.27,116431.0,153.2645,153.2812,152.6396,152.7146,116431.0
2018-02-21 11:25:00,183.28,183.71,183.26,183.67,100492.0,152.7229,153.0812,152.7062,153.0479,100492.0
2018-02-21 11:30:00,183.67,183.93,183.56,183.85,63629.0,153.0479,153.2645,152.9562,153.1979,63629.0
2018-02-21 11:35:00,183.87,183.95,183.55,183.6,70849.0,153.2145,153.2812,152.9479,152.9896,70849.0
2018-02-21 11:40:00,183.57,183.76,183.52,183.69,62993.0,152.9646,153.1229,152.9229,153.0646,62993.0
2018-02-21 11:45:00,183.68,183.82,183.65,183.7,65607.0,153.0562,153.1729,153.0312,153.0729,65607.0
2018-02-21 11:50:00,183.71,183.99,183.57,183.99,65016.0,153.0812,153.3145,152.9646,153.3145,65016.0
2018-02-21 11:55:00,183.94,184.0,183.77,183.87,43057.0,153.2729,153.3229,153.1312,153.2145,43057.0
2018-02-21 12:00:00,183.88,183.96,183.75,183.81,55336.0,153.2229,153.2895,153.1146,153.1645,55336.0
2018-02-21 12:05:00,183.8,183.86,183.56,183.63,84214.0,153.1562,153.2062,152.9562,153.0146,84214.0
2018-02-21 12:10:00,183.62,183.82,183.56,183.72,28395.0,153.0062,153.1729,152.9562,153.0896,28395.0
2018-02-21 12:15:00,183.72,183.98,183.7,183.98,49571.0,153.0896,153.3062,153.0729,153.3062,49571.0
2018-02-21 12:20:00,183.97,183.97,183.71,183.84,21811.0,153.2979,153.2979,153.0812,153.1895,21811.0
2018-02-21 12:25:00,183.85,183.98,183.75,183.9,34301.0,153.1979,153.3062,153.1146,153.2395,34301.0
2018-02-21 12:30:00,183.95,184.0,183.91,183.97,24226.0,153.2812,153.3229,153.2479,153.2979,24226.0
2018-02-21 12:35:00,183.98,184.01,183.78,183.83,39020.0,153.3062,153.3312,153.1395,153.1812,39020.0
2018-02-21 12:40:00,183.8,183.98,183.55,183.59,52201.0,153.1562,153.3062,152.9479,152.9812,52201.0
2018-02-21 12:45:00,183.6,183.75,183.56,183.62,46945.0,152.9896,153.1146,152.9562,153.0062,46945.0
2018-02-21 12:50:00,183.63,184.17,183.63,184.13,68166.0,153.0146,153.4645,153.0146,153.4312,68166.0
2018-02-21 12:55:00,184.18,184.54,184.13,184.43,42322.0,153.4729,153.7728,153.4312,153.6812,42322.0
2018-02-21 13:00:00,184.39,184.43,184.15,184.2,31843.0,153.6478,153.6812,153.4479,153.4895,31843.0
2018-02-21 13:05:00,184.19,184.42,184.16,184.34,18152.0,153.4812,153.6728,153.4562,153.6062,18152.0
2018-02-21 13:10:00,184.35,184.36,184.11,184.18,24869.0,153.6145,153.6228,153.4145,153.4729,24869.0
2018-02-21 13:15:00,184.19,184.37,184.1,184.37,31158.0,153.4812,153.6312,153.4062,153.6312,31158.0
2018-02-21 13:20:00,184.37,184.42,184.15,184.16,31382.0,153.6312,153.6728,153.4479,153.4562,31382.0
2018-02-21 13:25:00,184.16,184.44,184.14,184.43,32350.0,153.4562,153.6895,153.4395,153.6812,32350.0
2018-02-21 13:30:00,184.42,184.71,184.42,184.68,49955.0,153.6728,153.9145,153.6728,153.8895,49955.0
2018-02-21 13:35:00,184.67,185.22,184.67,184.92,96867.0,153.8812,154.3395,153.8812,154.0895,96867.0
2018-02-21 13:40:00,184.95,185.09,184.8,185.03,45381.0,154.1145,154.2311,153.9895,154.1811,45381.0
2018-02-21 13:45:00,185.06,185.52,185.01,185.28,66177.0,154.2061,154.5894,154.1645,154.3895,66177.0
2018-02-21 13:50:00,185.28,185.48,185.27,185.37,40549.0,154.3895,154.5561,154.3811,154.4645,40549.0
2018-02-21 13:55:00,185.39,185.46,185.26,185.31,33644.0,154.4811,154.5395,154.3728,154.4145,33644.0
2018-02-21 14:00:00,185.33,186.37,185.12,186.36,87590.0,154.4311,155.2977,154.2561,155.2894,87590.0
2018-02-21 14:05:00,186.34,187.33,186.25,186.93,187066.0,155.2727,156.0977,155.1977,155.7644,187066.0
2018-02-21 14:10:00,186.94,187.09,186.32,186.41,83644.0,155.7727,155.8977,155.2561,155.3311,83644.0
2018-02-21 14:15:00,186.35,186.9,186.32,186.86,76012.0,155.2811,155.7394,155.2561,155.706,76012.0
2018-02-21 14:20:00,186.86,186.97,186.65,186.89,75405.0,155.706,155.7977,155.5311,155.731,75405.0
2018-02-21 14:25:00,186.9,187.08,186.27,186.27,85024.0,155.7394,155.8894,155.2144,155.2144,85024.0
2018-02-21 14:30:00,186.31,186.56,186.17,186.19,85766.0,155.2477,155.4561,155.1311,155.1477,85766.0
2018-02-21 14:35:00,186.23,186.36,186.0,186.23,55123.0,155.1811,155.2894,154.9894,155.1811,55123.0
2018-02-21 14:40:00,186.24,186.38,186.02,186.09,36420.0,155.1894,155.3061,155.0061,155.0644,36420.0
2018-02-21 14:45:00,186.11,186.12,185.07,185.09,79048.0,155.0811,155.0894,154.2145,154.2311,79048.0
2018-02-21 14:50:00,185.07,185.15,184.67,184.91,84460.0,154.2145,154.2811,153.8812,154.0812,84460.0
2018-02-21 14:55:00,184.98,185.44,184.94,185.27,45186.0,154.1395,154.5228,154.1061,154.3811,45186.0
2018-02-21 15:00:00,185.29,185.33,184.47,184.47,64720.0,154.3978,154.4311,153.7145,153.7145,64720.0
2018-02-21 15:05:00,184.53,184.56,183.87,183.96,94165.0,153.7645,153.7895,153.2145,153.2895,94165.0
2018-02-21 15:10:00,184.02,184.25,183.46,184.04,167759.0,153.3395,153.5312,152.8729,153.3562,167759.0
2018-02-21 15:15:00,184.09,184.17,183.77,183.87,53823.0,153.3979,153.4645,153.1312,153.2145,53823.0
2018-02-21 15:20:00,183.86,184.01,183.46,183.7,73951.0,153.2062,153.3312,152.8729,153.0729,73951.0
2018-02-21 15:25:00,183.71,184.4,183.49,184.32,110971.0,153.0812,153.6562,152.8979,153.5895,110971.0
2018-02-21 15:30:00,184.4,184.71,184.26,184.39,74508.0,153.6562,153.9145,153.5395,153.6478,74508.0
2018-02-21 15:35:00,184.39,184.56,183.93,183.98,60876.0,153.6478,153.7895,153.2645,153.3062,60876.0
2018-02-21 15:40:00,183.94,184.07,183.59,183.73,72061.0,153.2729,153.3812,152.9812,153.0979,72061.0
2018-02-21 15:45:00,183.72,184.36,183.64,183.94,118049.0,153.0896,153.6228,153.0229,153.2729,118049.0
2018-02-21 15:50:00,183.93,184.18,183.4,183.64,124839.0,153.2645,153.4729,152.8229,153.0229,124839.0
2018-02-21 15:55:00,183.66,183.71,182.86,183.01,303175.0,153.0396,153.0812,152.3729,152.4979,303175.0
2018-02-22 09:30:00,183.72,184.29,183.57,183.91,152037.0,153.0896,153.5645,152.9646,153.2479,152037.0
2018-02-22 09:35:00,183.86,184.29,183.54,183.88,68728.0,153.2062,153.5645,152.9396,153.2229,68728.0
2018-02-22 09:40:00,183.9,184.04,183.63,183.74,53410.0,153.2395,153.3562,153.0146,153.1062,53410.0
2018-02-22 09:45:00,183.78,183.87,183.41,183.44,43245.0,153.1395,153.2145,152.8312,152.8562,43245.0
2018-02-22 09:50:00,183.34,183.5,182.91,183.42,79563.0,152.7729,152.9062,152.4146,152.8396,79563.0
2018-02-22 09:55:00,183.42,183.64,183.02,183.47,56755.0,152.8396,153.0229,152.5063,152.8812,56755.0
2018-02-22 10:00:00,183.61,183.7,183.19,183.62,43011.0,152.9979,153.0729,152.6479,153.0062,43011.0
2018-02-22 10:05:00,183.63,183.76,183.26,183.6,48748.0,153.0146,153.1229,152.7062,152.9896,48748.0
2018-02-22 10:10:00,183.57,183.99,183.52,183.59,57404.0,152.9646,153.3145,152.9229,152.9812,57404.0
2018-02-22 10:15:00,183.53,183.99,183.53,183.58,40557.0,152.9312,153.3145,152.9312,152.9729,40557.0
2018-02-22 10:20:00,183.6,184.37,183.58,184.24,65504.0,152.9896,153.6312,152.9729,153.5229,65504.0
2018-02-22 10:25:00,184.23,184.43,184.13,184.38,77627.0,153.5145,153.6812,153.4312,153.6395,77627.0
2018-02-22 10:30:00,184.39,184.54,184.15,184.24,61416.0,153.6478,153.7728,153.4479,153.5229,61416.0
2018-02-22 10:35:00,184.24,184.31,183.88,184.31,43787.0,153.5229,153.5812,153.2229,153.5812,43787.0
2018-02-22 10:40:00,184.33,184.38,184.0,184.13,26367.0,153.5979,153.6395,153.3229,153.4312,26367.0
2018-02-22 10:45:00,184.11,184.48,184.06,184.44,45940.0,153.4145,153.7228,153.3729,153.6895,45940.0
2018-02-22 10:50:00,184.44,184.5,184.05,184.05,35611.0,153.6895,153.7395,153.3645,153.3645,35611.0
2018-02-22 10:55:00,184.08,184.17,183.77,183.78,43023.0,153.3895,153.4645,153.1312,153.1395,43023.0
2018-02-22 11:00:00,183.8,184.26,183.73,184.08,29509.0,153.1562,153.5395,153.0979,153.3895,29509.0
2018-02-22 11:05:00,184.05,184.32,184.04,184.19,24467.0,153.3645,153.5895,153.3562,153.4812,24467.0
2018-02-22 11:10:00,184.23,184.49,184.07,184.29,62369.0,153.5145,153.7312,153.3812,153.5645,62369.0
2018-02-22 11:15:00,184.29,184.45,183.68,183.71,50913.0,153.5645,153.6978,153.0562,153.0812,50913.0
2018-02-22 11:20:00,183.67,184.22,183.57,184.06,66819.0,153.0479,153.5062,152.9646,153.3729,66819.0
2018-02-22 11:25:00,184.05,184.31,183.98,184.15,52594.0,153.3645,153.5812,153.3062,153.4479,52594.0
2018-02-22 11:30:00,184.1,184.25,183.96,184.1,33684.0,153.4062,153.5312,153.2895,153.4062,33684.0
2018-02-22 11:35:00,184.1,184.29,183.82,184.09,54504.0,153.4062,153.5645,153.1729,153.3979,54504.0
2018-02-22 11:40:00,184.13,184.4,184.07,184.3,28529.0,153.4312,153.6562,153.3812,153.5729,28529.0
2018-02-22 11:45:00,184.35,184.98,184.35,184.78,76811.0,153.6145,154.1395,153.6145,153.9728,76811.0
2018-02-22 11:50:00,184.81,185.23,184.71,185.14,42742.0,153.9978,154.3478,153.9145,154.2728,42742.0
2018-02-22 11:55:00,185.12,185.22,184.97,185.04,25578.0,154.2561,154.3395,154.1311,154.1895,25578.0
2018-02-22 12:00:00,185.1,185.4,185.08,185.25,35050.0,154.2395,154.4895,154.2228,154.3645,35050.0
2018-02-22 12:05:00,185.24,185.3,184.92,185.12,34921.0,154.3561,154.4061,154.0895,154.2561,34921.0
2018-02-22 12:10:00,185.12,185.32,185.08,185.25,32576.0,154.2561,154.4228,154.2228,154.3645,32576.0
2018-02-22 12:15:00,185.25,185.6,185.24,185.56,40154.0,154.3645,154.6561,154.3561,154.6228,40154.0
2018-02-22 12:20:00,185.56,185.63,185.33,185.6,48860.0,154.6228,154.6811,154.4311,154.6561,48860.0
2018-02-22 12:25:00,185.6,185.6,185.41,185.49,43508.0,154.6561,154.6561,154.4978,154.5645,43508.0
2018-02-22 12:30:00,185.49,185.54,185.02,185.11,42398.0,154.5645,154.6061,154.1728,154.2478,42398.0
2018-02-22 12:35:00,185.12,185.36,185.1,185.28,23485.0,154.2561,154.4561,154.2395,154.3895,23485.0
2018-02-22 12:40:00,185.25,185.42,185.2,185.26,19348.0,154.3645,154.5061,154.3228,154.3728,19348.0
2018-02-22 12:45:00,185.25,185.27,184.73,184.75,40062.0,154.3645,154.3811,153.9312,153.9478,40062.0
2018-02-22 12:50:00,184.76,185.15,184.6,185.13,34882.0,153.9562,154.2811,153.8228,154.2645,34882.0
2018-02-22 12:55:00,185.11,185.31,184.85,184.88,34458.0,154.2478,154.4145,154.0312,154.0562,34458.0
2018-02-22 13:00:00,184.84,185.26,184.84,185.15,22909.0,154.0228,154.3728,154.0228,154.2811,22909.0
2018-02-22 13:05:00,185.12,185.41,184.99,185.33,33420.0,154.2561,154.4978,154.1478,154.4311,33420.0
2018-02-22 13:10:00,185.31,185.36,184.9,184.96,38040.0,154.4145,154.4561,154.0728,154.1228,38040.0
2018-02-22 13:15:00,184.93,185.15,184.8,184.86,19753.0,154.0978,154.2811,153.9895,154.0395,19753.0
2018-02-22 13:20:00,184.86,184.91,184.63,184.83,26179.0,154.0395,154.0812,153.8478,154.0145,26179.0
2018-02-22 13:25:00,184.82,185.2,184.8,185.04,37649.0,154.0062,154.3228,153.9895,154.1895,37649.0
2018-02-22 13:30:00,185.01,185.13,184.77,184.8,27872.0,154.1645,154.2645,153.9645,153.9895,27872.0
2018-02-22 13:35:00,184.78,185.12,184.77,185.1,26422.0,153.9728,154.2561,153.9645,154.2395,26422.0
2018-02-22 13:40:00,185.14,185.15,184.75,184.95,37108.0,154.2728,154.2811,153.9478,154.1145,37108.0
2018-02-22 13:45:00,184.96,185.0,184.7,184.85,26046.0,154.1228,154.1561,153.9062,154.0312,26046.0
2018-02-22 13:50:00,184.84,185.3,184.78,185.27,33476.0,154.0228,154.4061,153.9728,154.3811,33476.0
2018-02-22 13:55:00,185.27,185.5,185.15,185.44,37222.0,154.3811,154.5728,154.2811,154.5228,37222.0
2018-02-22 14:00:00,185.42,185.78,185.38,185.77,52200.0,154.5061,154.8061,154.4728,154.7978,52200.0
2018-02-22 14:05:00,185.76,185.94,185.66,185.78,52410.0,154.7894,154.9394,154.7061,154.8061,52410.0
2018-02-22 14:10:00,185.77,185.77,185.43,185.7,26147.0,154.7978,154.7978,154.5145,154.7394,26147.0
2018-02-22 14:15:00,185.73,185.85,185.58,185.85,28628.0,154.7644,154.8644,154.6394,154.8644,28628.0
2018-02-22 14:20:00,185.84,185.85,185.6,185.77,32631.0,154.8561,154.8644,154.6561,154.7978,32631.0
2018-02-22 14:25:00,185.73,186.06,185.63,186.05,31027.0,154.7644,155.0394,154.6811,155.0311,31027.0
2018-02-22 14:30:00,186.07,186.22,185.95,186.17,56995.0,155.0478,155.1727,154.9478,155.1311,56995.0
2018-02-22 14:35:00,186.18,186.21,185.9,186.15,37259.0,155.1394,155.1644,154.9061,155.1144,37259.0
2018-02-22 14:40:00,186.16,186.18,185.6,185.61,65786.0,155.1227,155.1394,154.6561,154.6644,65786.0
2018-02-22 14:45:00,185.64,185.64,185.35,185.43,35558.0,154.6894,154.6894,154.4478,154.5145,35558.0
2018-02-22 14:50:00,185.43,185.72,185.38,185.53,21330.0,154.5145,154.7561,154.4728,154.5978,21330.0
2018-02-22 14:55:00,185.53,185.6,184.81,184.96,44626.0,154.5978,154.6561,153.9978,154.1228,44626.0
2018-02-22 15:00:00,184.9,185.15,184.43,184.8,51291.0,154.0728,154.2811,153.6812,153.9895,51291.0
2018-02-22 15:05:00,184.79,185.1,184.66,184.77,42740.0,153.9812,154.2395,153.8728,153.9645,42740.0
2018-02-22 15:10:00,184.75,185.32,184.72,185.26,38581.0,153.9478,154.4228,153.9228,154.3728,38581.0
2018-02-22 15:15:00,185.25,185.36,184.98,185.3,62826.0,154.3645,154.4561,154.1395,154.4061,62826.0
2018-02-22 15:20:00,185.31,185.52,185.24,185.39,55765.0,154.4145,154.5894,154.3561,154.4811,55765.0
2018-02-22 15:25:00,185.4,185.73,185.22,185.42,67038.0,154.4895,154.7644,154.3395,154.5061,67038.0
2018-02-22 15:30:00,185.42,185.84,185.23,185.68,50570.0,154.5061,154.8561,154.3478,154.7228,50570.0
2018-02-22 15:35:00,185.67,185.71,185.21,185.6,92402.0,154.7144,154.7478,154.3311,154.6561,92402.0
2018-02-22 15:40:00,185.59,185.84,185.31,185.41,78531.0,154.6478,154.8561,154.4145,154.4978,78531.0
2018-02-22 15:45:00,185.41,185.46,184.89,184.94,126517.0,154.4978,154.5395,154.0645,154.1061,126517.0
2018-02-22 15:50:00,184.94,185.72,184.89,185.5,109424.0,154.1061,154.7561,154.0645,154.5728,109424.0
2018-02-22 15:55:00,185.49,185.62,185.22,185.41,233614.0,154.5645,154.6728,154.3395,154.4978,233614.0
2018-02-23 09:30:00,186.2,186.99,185.93,186.73,126411.0,155.1561,155.8144,154.9311,155.5977,126411.0
2018-02-23 09:35:00,186.74,186.79,186.13,186.48,46817.0,155.606,155.6477,155.0977,155.3894,46817.0
2018-02-23 09:40:00,186.6,186.7,186.2,186.43,39885.0,155.4894,155.5727,155.1561,155.3477,39885.0
2018-02-23 09:45:00,186.5,186.56,185.95,186.06,53237.0,155.4061,155.4561,154.9478,155.0394,53237.0
2018-02-23 09:50:00,186.11,186.2,185.82,186.17,40879.0,155.0811,155.1561,154.8394,155.1311,40879.0
2018-02-23 09:55:00,186.17,186.3,185.86,186.06,36996.0,155.1311,155.2394,154.8728,155.0394,36996.0
2018-02-23 10:00:00,186.02,186.27,185.77,186.0,42657.0,155.0061,155.2144,154.7978,154.9894,42657.0
2018-02-23 10:05:00,186.04,186.38,185.99,186.33,39311.0,155.0228,155.3061,154.9811,155.2644,39311.0
2018-02-23 10:10:00,186.34,186.56,186.25,186.3,45417.0,155.2727,155.4561,155.1977,155.2394,45417.0
2018-02-23 10:15:00,186.31,186.41,185.85,185.94,34391.0,155.2477,155.3311,154.8644,154.9394,34391.0
2018-02-23 10:20:00,185.88,186.16,185.84,186.04,38466.0,154.8894,155.1227,154.8561,155.0228,38466.0
2018-02-23 10:25:00,186.02,186.1,185.72,185.75,32019.0,155.0061,155.0727,154.7561,154.7811,32019.0
2018-02-23 10:30:00,185.77,185.9,185.62,185.73,24807.0,154.7978,154.9061,154.6728,154.7644,24807.0
2018-02-23 10:35:00,185.75,186.07,185.67,185.97,53695.0,154.7811,155.0478,154.7144,154.9644,53695.0
2018-02-23 10:40:00,186.0,186.2,185.99,186.06,49146.0,154.9894,155.1561,154.9811,155.0394,49146.0
2018-02-23 10:45:00,186.06,186.11,185.78,185.84,44046.0,155.0394,155.0811,154.8061,154.8561,44046.0
2018-02-23 10:50:00,185.83,186.37,185.83,186.2,44407.0,154.8478,155.2977,154.8478,155.1561,44407.0
2018-02-23 10:55:00,186.2,186.41,186.16,186.29,34973.0,155.1561,155.3311,155.1227,155.2311,34973.0
2018-02-23 11:00:00,186.28,186.44,186.2,186.39,32824.0,155.2227,155.3561,155.1561,155.3144,32824.0
2018-02-23 11:05:00,186.37,186.8,186.36,186.77,44660.0,155.2977,155.656,155.2894,155.631,44660.0
2018-02-23 11:10:00,186.78,186.78,186.55,186.64,23790.0,155.6394,155.6394,155.4477,155.5227,23790.0
2018-02-23 11:15:00,186.67,186.97,186.58,186.62,40222.0,155.5477,155.7977,155.4727,155.5061,40222.0
2018-02-23 11:20:00,186.63,186.67,186.46,186.48,23421.0,155.5144,155.5477,155.3727,155.3894,23421.0
2018-02-23 11:25:00,186.48,186.68,186.41,186.58,30568.0,155.3894,155.5561,155.3311,155.4727,30568.0
2018-02-23 11:30:00,186.59,186.64,186.41,186.44,24741.0,155.4811,155.5227,155.3311,155.3561,24741.0
2018-02-23 11:35:00,186.44,186.61,186.37,186.56,27458.0,155.3561,155.4977,155.2977,155.4561,27458.0
2018-02-23 11:40:00,186.53,186.53,186.21,186.29,24663.0,155.4311,155.4311,155.1644,155.2311,24663.0
2018-02-23 11:45:00,186.29,186.41,186.23,186.23,31052.0,155.2311,155.3311,155.1811,155.1811,31052.0
2018-02-23 11:50:00,186.25,186.43,186.18,186.4,26740.0,155.1977,155.3477,155.1394,155.3227,26740.0
2018-02-23 11:55:00,186.41,186.5,186.23,186.36,23583.0,155.3311,155.4061,155.1811,155.2894,23583.0
2018-02-23 12:00:00,186.36,186.47,186.26,186.45,16212.0,155.2894,155.3811,155.2061,155.3644,16212.0
2018-02-23 12:05:00,186.5,186.61,186.41,186.44,26141.0,155.4061,155.4977,155.3311,155.3561,26141.0
2018-02-23 12:10:00,186.46,186.67,186.45,186.53,23799.0,155.3727,155.5477,155.3644,155.4311,23799.0
2018-02-23 12:15:00,186.55,186.65,186.43,186.65,26858.0,155.4477,155.5311,155.3477,155.5311,26858.0
2018-02-23 12:20:00,186.65,186.65,186.43,186.44,24071.0,155.5311,155.5311,155.3477,155.3561,24071.0
2018-02-23 12:25:00,186.44,186.47,186.03,186.06,31810.0,155.3561,155.3811,155.0144,155.0394,31810.0
2018-02-23 12:30:00,186.09,186.16,185.97,186.03,25905.0,155.0644,155.1227,154.9644,155.0144,25905.0
2018-02-23 12:35:00,186.0,186.14,185.99,186.12,14870.0,154.9894,155.1061,154.9811,155.0894,14870.0
2018-02-23 12:40:00,186.12,186.17,185.83,185.83,32064.0,155.0894,155.1311,154.8478,154.8478,32064.0
2018-02-23 12:45:00,185.82,186.16,185.77,186.16,18181.0,154.8394,155.1227,154.7978,155.1227,18181.0
2018-02-23 12:50:00,186.16,186.32,185.94,186.15,25477.0,155.1227,155.2561,154.9394,155.1144,25477.0
2018-02-23 12:55:00,186.16,186.22,186.06,186.2,14670.0,155.1227,155.1727,155.0394,155.1561,14670.0
2018-02-23 13:00:00,186.21,186.27,186.08,186.14,21656.0,155.1644,155.2144,155.0561,155.1061,21656.0
2018-02-23 13:05:00,186.13,186.19,186.04,186.11,22407.0,155.0977,155.1477,155.0228,155.0811,22407.0
2018-02-23 13:10:00,186.13,186.24,186.03,186.21,24624.0,155.0977,155.1894,155.0144,155.1644,24624.0
2018-02-23 13:15:00,186.21,186.36,186.19,186.33,20520.0,155.1644,155.2894,155.1477,155.2644,20520.0
2018-02-23 13:20:00,186.34,186.51,186.31,186.44,24124.0,155.2727,155.4144,155.2477,155.3561,24124.0
2018-02-23 13:25:00,186.43,186.44,186.29,186.42,18668.0,155.3477,155.3561,155.2311,155.3394,18668.0
2018-02-23 13:30:00,186.41,186.54,186.35,186.51,21736.0,155.3311,155.4394,155.2811,155.4144,21736.0
2018-02-23 13:35:00,186.5,186.64,186.45,186.5,21624.0,155.4061,155.5227,155.3644,155.4061,21624.0
2018-02-23 13:40:00,186.53,186.7,186.51,186.52,25674.0,155.4311,155.5727,155.4144,155.4227,25674.0
2018-02-23 13:45:00,186.52,186.55,186.42,186.46,16347.0,155.4227,155.4477,155.3394,155.3727,16347.0
2018-02-23 13:50:00,186.47,186.52,186.26,186.3,22246.0,155.3811,155.4227,155.2061,155.2394,22246.0
2018-02-23 13:55:00,186.31,186.46,186.27,186.45,19968.0,155.2477,155.3727,155.2144,155.3644,19968.0
2018-02-23 14:00:00,186.44,186.47,186.21,186.27,19005.0,155.3561,155.3811,155.1644,155.2144,19005.0
2018-02-23 14:05:00,186.26,186.31,186.15,186.27,28153.0,155.2061,155.2477,155.1144,155.2144,28153.0
2018-02-23 14:10:00,186.26,186.39,186.24,186.39,23478.0,155.2061,155.3144,155.1894,155.3144,23478.0
2018-02-23 14:15:00,186.41,186.55,186.36,186.55,29466.0,155.3311,155.4477,155.2894,155.4477,29466.0
2018-02-23 14:20:00,186.52,186.81,186.47,186.8,35742.0,155.4227,155.6644,155.3811,155.656,35742.0
2018-02-23 14:25:00,186.77,186.83,186.65,186.75,24119.0,155.631,155.681,155.5311,155.6144,24119.0
2018-02-23 14:30:00,186.75,186.89,186.68,186.89,24608.0,155.6144,155.731,155.5561,155.731,24608.0
2018-02-23 14:35:00,186.88,187.03,186.66,186.82,62991.0,155.7227,155.8477,155.5394,155.6727,62991.0
2018-02-23 14:40:00,186.8,186.91,186.79,186.9,36351.0,155.656,155.7477,155.6477,155.7394,36351.0
2018-02-23 14:45:00,186.9,187.3,186.9,187.25,55206.0,155.7394,156.0727,155.7394,156.031,55206.0
2018-02-23 14:50:00,187.23,187.35,187.15,187.3,35455.0,156.0144,156.1143,155.9477,156.0727,35455.0
2018-02-23 14:55:00,187.31,187.47,187.28,187.31,44864.0,156.081,156.2143,156.056,156.081,44864.0
2018-02-23 15:00:00,187.33,187.59,187.32,187.59,49209.0,156.0977,156.3143,156.0893,156.3143,49209.0
2018-02-23 15:05:00,187.6,187.69,187.58,187.68,48112.0,156.3227,156.3977,156.306,156.3893,48112.0
2018-02-23 15:10:00,187.7,187.79,187.5,187.58,55794.0,156.406,156.481,156.2393,156.306,55794.0
2018-02-23 15:15:00,187.61,187.66,187.36,187.39,40335.0,156.331,156.3727,156.1227,156.1477,40335.0
2018-02-23 15:20:00,187.39,187.67,187.3,187.64,48350.0,156.1477,156.381,156.0727,156.356,48350.0
2018-02-23 15:25:00,187.62,187.81,187.53,187.68,57218.0,156.3393,156.4977,156.2643,156.3893,57218.0
2018-02-23 15:30:00,187.7,187.86,187.38,187.4,53033.0,156.406,156.5393,156.1393,156.156,53033.0
2018-02-23 15:35:00,187.4,187.67,187.4,187.53,51320.0,156.156,156.381,156.156,156.2643,51320.0
2018-02-23 15:40:00,187.54,187.72,187.48,187.71,55975.0,156.2727,156.4227,156.2227,156.4143,55975.0
2018-02-23 15:45:00,187.73,187.88,187.61,187.73,86349.0,156.431,156.556,156.331,156.431,86349.0
2018-02-23 15:50:00,187.7,187.86,187.67,187.85,133431.0,156.406,156.5393,156.381,156.531,133431.0
2018-02-23 15:55:00,187.84,188.41,187.79,188.34,346267.0,156.5227,156.9976,156.481,156.9393,346267.0
2018-02-26 09:30:00,189.17,189.55,188.7,189.47,147970.0,157.6309,157.9476,157.2393,157.8809,147970.0
2018-02-26 09:35:00,189.51,189.79,189.23,189.37,83309.0,157.9142,158.1475,157.6809,157.7976,83309.0
2018-02-26 09:40:00,189.41,189.51,188.95,189.02,76506.0,157.8309,157.9142,157.4476,157.5059,76506.0
2018-02-26 09:45:00,189.05,189.4,188.8,189.1,48440.0,157.5309,157.8226,157.3226,157.5726,48440.0
2018-02-26 09:50:00,189.11,189.41,189.11,189.24,71414.0,157.5809,157.8309,157.5809,157.6892,71414.0
2018-02-26 09:55:00,189.26,189.49,189.2,189.31,39565.0,157.7059,157.8976,157.6559,157.7476,39565.0
2018-02-26 10:00:00,189.25,189.41,188.92,188.95,58896.0,157.6976,157.8309,157.4226,157.4476,58896.0
2018-02-26 10:05:00,188.91,189.06,188.69,188.87,38216.0,157.4143,157.5392,157.2309,157.3809,38216.0
2018-02-26 10:10:00,188.89,188.91,188.52,188.53,56758.0,157.3976,157.4143,157.0893,157.0976,56758.0
2018-02-26 10:15:00,188.53,188.59,188.33,188.37,68309.0,157.0976,157.1476,156.931,156.9643,68309.0
2018-02-26 10:20:00,188.38,188.5,187.96,188.15,85801.0,156.9726,157.0726,156.6226,156.781,85801.0
2018-02-26 10:25:00,188.16,188.18,187.86,188.03,42048.0,156.7893,156.806,156.5393,156.681,42048.0
2018-02-26 10:30:00,188.03,188.37,187.93,188.0,49516.0,156.681,156.9643,156.5976,156.656,49516.0
2018-02-26 10:35:00,188.02,188.56,187.96,188.52,36415.0,156.6726,157.1226,156.6226,157.0893,36415.0
2018-02-26 10:40:00,188.52,188.77,188.22,188.76,35358.0,157.0893,157.2976,156.8393,157.2893,35358.0
2018-02-26 10:45:00,188.71,188.74,188.27,188.57,39196.0,157.2476,157.2726,156.881,157.1309,39196.0
2018-02-26 10:50:00,188.55,188.57,188.16,188.28,22239.0,157.1143,157.1309,156.7893,156.8893,22239.0
2018-02-26 10:55:00,188.28,188.29,188.05,188.19,32733.0,156.8893,156.8976,156.6976,156.8143,32733.0
2018-02-26 11:00:00,188.21,188.55,188.0,188.49,33645.0,156.831,157.1143,156.656,157.0643,33645.0
2018-02-26 11:05:00,188.51,188.63,188.4,188.4,32623.0,157.0809,157.1809,156.9893,156.9893,32623.0
2018-02-26 11:10:00,188.39,188.54,188.37,188.46,27320.0,156.981,157.1059,156.9643,157.0393,27320.0
2018-02-26 11:15:00,188.53,188.59,188.31,188.58,28421.0,157.0976,157.1476,156.9143,157.1393,28421.0
2018-02-26 11:20:00,188.56,188.64,188.48,188.58,27987.0,157.1226,157.1893,157.0559,157.1393,27987.0
2018-02-26 11:25:00,188.6,188.68,188.4,188.4,29625.0,157.1559,157.2226,156.9893,156.9893,29625.0
2018-02-26 11:30:00,188.37,188.43,188.22,188.23,21203.0,156.9643,157.0143,156.8393,156.8476,21203.0
2018-02-26 11:35:00,188.22,188.33,188.1,188.29,27460.0,156.8393,156.931,156.7393,156.8976,27460.0
2018-02-26 11:40:00,188.3,188.55,188.21,188.48,14728.0,156.906,157.1143,156.831,157.0559,14728.0
2018-02-26 11:45:00,188.51,188.56,188.42,188.52,23312.0,157.0809,157.1226,157.006,157.0893,23312.0
2018-02-26 11:50:00,188.54,188.57,188.25,188.26,21111.0,157.1059,157.1309,156.8643,156.8726,21111.0
2018-02-26 11:55:00,188.27,188.43,188.26,188.39,16211.0,156.881,157.0143,156.8726,156.981,16211.0
2018-02-26 12:00:00,188.39,188.52,188.27,188.28,26855.0,156.981,157.0893,156.881,156.8893,26855.0
2018-02-26 12:05:00,188.29,188.67,188.27,188.67,38387.0,156.8976,157.2143,156.881,157.2143,38387.0
2018-02-26 12:10:00,188.7,188.88,188.67,188.84,31856.0,157.2393,157.3893,157.2143,157.3559,31856.0
2018-02-26 12:15:00,188.85,189.07,188.77,188.94,28385.0,157.3643,157.5476,157.2976,157.4393,28385.0
2018-02-26 12:20:00,188.97,189.0,188.86,188.89,27130.0,157.4643,157.4893,157.3726,157.3976,27130.0
2018-02-26 12:25:00,188.9,188.94,188.78,188.88,26025.0,157.4059,157.4393,157.3059,157.3893,26025.0
2018-02-26 12:30:00,188.9,189.0,188.72,188.74,25626.0,157.4059,157.4893,157.2559,157.2726,25626.0
2018-02-26 12:35:00,188.78,188.94,188.72,188.88,23337.0,157.3059,157.4393,157.2559,157.3893,23337.0
2018-02-26 12:40:00,188.85,188.89,188.75,188.89,19095.0,157.3643,157.3976,157.2809,157.3976,19095.0
2018-02-26 12:45:00,188.89,188.98,188.69,188.9,34045.0,157.3976,157.4726,157.2309,157.4059,34045.0
2018-02-26 12:50:00,188.91,189.04,188.79,188.89,35489.0,157.4143,157.5226,157.3143,157.3976,35489.0
2018-02-26 12:55:00,188.89,188.96,188.8,188.87,23342.0,157.3976,157.4559,157.3226,157.3809,23342.0
2018-02-26 13:00:00,188.86,189.0,188.77,188.84,30565.0,157.3726,157.4893,157.2976,157.3559,30565.0
2018-02-26 13:05:00,188.83,188.97,188.78,188.85,26986.0,157.3476,157.4643,157.3059,157.3643,26986.0
2018-02-26 13:10:00,188.86,188.88,188.74,188.81,20239.0,157.3726,157.3893,157.2726,157.3309,20239.0
2018-02-26 13:15:00,188.81,188.84,188.6,188.62,16672.0,157.3309,157.3559,157.1559,157.1726,16672.0
2018-02-26 13:20:00,188.6,188.93,188.57,188.79,23705.0,157.1559,157.4309,157.1309,157.3143,23705.0
2018-02-26 13:25:00,188.8,188.93,188.69,188.89,23107.0,157.3226,157.4309,157.2309,157.3976,23107.0
2018-02-26 13:30:00,188.88,188.91,188.75,188.87,22249.0,157.3893,157.4143,157.2809,157.3809,22249.0
2018-02-26 13:35:00,188.89,188.91,188.75,188.83,15453.0,157.3976,157.4143,157.2809,157.3476,15453.0
2018-02-26 13:40:00,188.84,188.92,188.8,188.85,20172.0,157.3559,157.4226,157.3226,157.3643,20172.0
2018-02-26 13:45:00,188.85,188.85,188.69,188.69,18301.0,157.3643,157.3643,157.2309,157.2309,18301.0
2018-02-26 13:50:00,188.69,188.88,188.69,188.78,24579.0,157.2309,157.3893,157.2309,157.3059,24579.0
2018-02-26 13:55:00,188.79,188.85,188.67,188.83,19877.0,157.3143,157.3643,157.2143,157.3476,19877.0
2018-02-26 14:00:00,188.84,189.0,188.8,188.98,26131.0,157.3559,157.4893,157.3226,157.4726,26131.0
2018-02-26 14:05:00,189.0,189.01,188.78,188.85,39424.0,157.4893,157.4976,157.3059,157.3643,39424.0
2018-02-26 14:10:00,188.85,188.88,188.72,188.72,19278.0,157.3643,157.3893,157.2559,157.2559,19278.0
2018-02-26 14:15:00,188.74,188.85,188.7,188.7,22486.0,157.2726,157.3643,157.2393,157.2393,22486.0
2018-02-26 14:20:00,188.7,188.79,188.68,188.7,25462.0,157.2393,157.3143,157.2226,157.2393,25462.0
2018-02-26 14:25:00,188.71,188.74,188.5,188.51,19497.0,157.2476,157.2726,157.0726,157.0809,19497.0
2018-02-26 14:30:00,188.53,188.62,188.5,188.6,27198.0,157.0976,157.1726,157.0726,157.1559,27198.0
2018-02-26 14:35:00,188.61,188.63,188.5,188.51,23048.0,157.1643,157.1809,157.0726,157.0809,23048.0
2018-02-26 14:40:00,188.52,188.55,188.41,188.42,29043.0,157.0893,157.1143,156.9976,157.006,29043.0
2018-02-26 14:45:00,188.4,188.44,188.3,188.31,21618.0,156.9893,157.0226,156.906,156.9143,21618.0
2018-02-26 14:50:00,188.29,188.4,188.21,188.34,48513.0,156.8976,156.9893,156.831,156.9393,48513.0
2018-02-26 14:55:00,188.37,188.37,188.17,188.3,22666.0,156.9643,156.9643,156.7976,156.906,22666.0
2018-02-26 15:00:00,188.27,188.36,188.12,188.35,30097.0,156.881,156.956,156.756,156.9476,30097.0
2018-02-26 15:05:00,188.36,188.44,188.22,188.44,55394.0,156.956,157.0226,156.8393,157.0226,55394.0
2018-02-26 15:10:00,188.45,188.68,188.36,188.38,29837.0,157.0309,157.2226,156.956,156.9726,29837.0
2018-02-26 15:15:00,188.35,188.38,188.25,188.35,45344.0,156.9476,156.9726,156.8643,156.9476,45344.0
2018-02-26 15:20:00,188.34,188.39,188.27,188.28,48199.0,156.9393,156.981,156.881,156.8893,48199.0
2018-02-26 15:25:00,188.28,188.39,188.27,188.33,47612.0,156.8893,156.981,156.881,156.931,47612.0
2018-02-26 15:30:00,188.33,188.35,188.24,188.27,42441.0,156.931,156.9476,156.856,156.881,42441.0
2018-02-26 15:35:00,188.26,188.38,188.16,188.36,33734.0,156.8726,156.9726,156.7893,156.956,33734.0
2018-02-26 15:40:00,188.37,188.41,188.02,188.05,66101.0,156.9643,156.9976,156.6726,156.6976,66101.0
2018-02-26 15:45:00,188.05,188.19,187.9,187.94,80829.0,156.6976,156.8143,156.5726,156.606,80829.0
2018-02-26 15:50:00,187.94,188.09,187.91,187.99,67817.0,156.606,156.731,156.581,156.6476,67817.0
2018-02-26 15:55:00,188.0,188.49,187.99,188.43,224011.0,156.656,157.0643,156.6476,157.0143,224011.0
2018-02-27 09:30:00,188.87,189.25,188.3,188.4,125157.0,157.3809,157.6976,156.906,156.9893,125157.0
2018-02-27 09:35:00,188.43,189.19,188.43,189.19,121717.0,157.0143,157.6476,157.0143,157.6476,121717.0
2018-02-27 09:40:00,189.12,189.24,188.89,189.04,57960.0,157.5892,157.6892,157.3976,157.5226,57960.0
2018-02-27 09:45:00,189.02,189.16,188.7,188.7,64134.0,157.5059,157.6226,157.2393,157.2393,64134.0
2018-02-27 09:50:00,188.72,188.95,188.46,188.5,48804.0,157.2559,157.4476,157.0393,157.0726,48804.0
2018-02-27 09:55:00,188.45,188.83,188.4,188.5,45893.0,157.0309,157.3476,156.9893,157.0726,45893.0
2018-02-27 10:00:00,188.52,188.68,188.25,188.4,149802.0,157.0893,157.2226,156.8643,156.9893,149802.0
2018-02-27 10:05:00,188.41,189.0,188.38,188.84,48701.0,156.9976,157.4893,156.9726,157.3559,48701.0
2018-02-27 10:10:00,188.86,188.95,188.71,188.75,44600.0,157.3726,157.4476,157.2476,157.2809,44600.0
2018-02-27 10:15:00,188.76,188.92,188.72,188.86,30064.0,157.2893,157.4226,157.2559,157.3726,30064.0
2018-02-27 10:20:00,188.86,188.93,188.7,188.7,35033.0,157.3726,157.4309,157.2393,157.2393,35033.0
2018-02-27 10:25:00,188.68,188.73,187.99,187.99,50830.0,157.2226,157.2643,156.6476,156.6476,50830.0
2018-02-27 10:30:00,188.0,188.16,187.58,187.58,59534.0,156.656,156.7893,156.306,156.306,59534.0
2018-02-27 10:35:00,187.61,187.74,187.38,187.64,43580.0,156.331,156.4393,156.1393,156.356,43580.0
2018-02-27 10:40:00,187.6,187.74,187.39,187.54,46869.0,156.3227,156.4393,156.1477,156.2727,46869.0
2018-02-27 10:45:00,187.53,187.65,187.32,187.36,32255.0,156.2643,156.3643,156.0893,156.1227,32255.0
2018-02-27 10:50:00,187.36,187.51,186.91,187.01,49059.0,156.1227,156.2477,155.7477,155.831,49059.0
2018-02-27 10:55:00,187.0,187.07,186.81,186.93,48566.0,155.8227,155.881,155.6644,155.7644,48566.0
2018-02-27 11:00:00,186.85,187.32,186.67,187.25,33553.0,155.6977,156.0893,155.5477,156.031,33553.0
2018-02-27 11:05:00,187.2,187.29,186.95,187.28,24904.0,155.9894,156.0643,155.781,156.056,24904.0
2018-02-27 11:10:00,187.3,187.42,187.08,187.2,33656.0,156.0727,156.1727,155.8894,155.9894,33656.0
2018-02-27 11:15:00,187.2,187.43,187.03,187.09,38291.0,155.9894,156.181,155.8477,155.8977,38291.0
2018-02-27 11:20:00,187.1,187.3,187.03,187.09,43664.0,155.906,156.0727,155.8477,155.8977,43664.0
2018-02-27 11:25:00,187.11,187.21,186.95,187.03,34188.0,155.9144,155.9977,155.781,155.8477,34188.0
2018-02-27 11:30:00,187.06,187.39,186.9,187.27,29460.0,155.8727,156.1477,155.7394,156.0477,29460.0
2018-02-27 11:35:00,187.26,187.28,187.05,187.08,23364.0,156.0394,156.056,155.8644,155.8894,23364.0
2018-02-27 11:40:00,187.12,187.24,187.02,187.15,31691.0,155.9227,156.0227,155.8394,155.9477,31691.0
2018-02-27 11:45:00,187.09,187.41,186.9,187.38,35017.0,155.8977,156.1643,155.7394,156.1393,35017.0
2018-02-27 11:50:00,187.41,187.41,187.1,187.17,22436.0,156.1643,156.1643,155.906,155.9644,22436.0
2018-02-27 11:55:00,187.21,187.34,186.93,186.95,26080.0,155.9977,156.106,155.7644,155.781,26080.0
2018-02-27 12:00:00,186.96,186.98,186.7,186.79,40223.0,155.7894,155.806,155.5727,155.6477,40223.0
2018-02-27 12:05:00,186.82,186.93,186.45,186.83,34253.0,155.6727,155.7644,155.3644,155.681,34253.0
2018-02-27 12:10:00,186.8,186.8,186.55,186.63,21903.0,155.656,155.656,155.4477,155.5144,21903.0
2018-02-27 12:15:00,186.64,186.79,186.27,186.29,31593.0,155.5227,155.6477,155.2144,155.2311,31593.0
2018-02-27 12:20:00,186.28,186.34,186.11,186.22,57354.0,155.2227,155.2727,155.0811,155.1727,57354.0
2018-02-27 12:25:00,186.25,186.56,186.13,186.53,24810.0,155.1977,155.4561,155.0977,155.4311,24810.0
2018-02-27 12:30:00,186.51,186.59,186.31,186.5,43614.0,155.4144,155.4811,155.2477,155.4061,43614.0
2018-02-27 12:35:00,186.47,186.6,186.26,186.44,36030.0,155.3811,155.4894,155.2061,155.3561,36030.0
2018-02-27 12:40:00,186.4,186.51,186.25,186.33,27363.0,155.3227,155.4144,155.1977,155.2644,27363.0
2018-02-27 12:45:00,186.35,186.57,186.2,186.27,43787.0,155.2811,155.4644,155.1561,155.2144,43787.0
2018-02-27 12:50:00,186.27,186.55,186.21,186.38,33985.0,155.2144,155.4477,155.1644,155.3061,33985.0
2018-02-27 12:55:00,186.37,186.65,186.25,186.62,30583.0,155.2977,155.5311,155.1977,155.5061,30583.0
2018-02-27 13:00:00,186.6,186.68,186.51,186.52,24475.0,155.4894,155.5561,155.4144,155.4227,24475.0
2018-02-27 13:05:00,186.52,186.62,186.43,186.62,26056.0,155.4227,155.5061,155.3477,155.5061,26056.0
2018-02-27 13:10:00,186.62,186.65,186.15,186.15,22899.0,155.5061,155.5311,155.1144,155.1144,22899.0
2018-02-27 13:15:00,186.12,186.38,186.1,186.38,24023.0,155.0894,155.3061,155.0727,155.3061,24023.0
2018-02-27 13:20:00,186.35,186.63,186.35,186.54,18808.0,155.2811,155.5144,155.2811,155.4394,18808.0
2018-02-27 13:25:00,186.5,186.54,186.3,186.42,22160.0,155.4061,155.4394,155.2394,155.3394,22160.0
2018-02-27 13:30:00,186.39,186.42,185.92,185.92,48774.0,155.3144,155.3394,154.9228,154.9228,48774.0
2018-02-27 13:35:00,185.94,186.24,185.9,186.19,21803.0,154.9394,155.1894,154.9061,155.1477,21803.0
2018-02-27 13:40:00,186.17,186.27,186.02,186.24,21630.0,155.1311,155.2144,155.0061,155.1894,21630.0
2018-02-27 13:45:00,186.27,186.43,185.93,185.94,21348.0,155.2144,155.3477,154.9311,154.9394,21348.0
2018-02-27 13:50:00,185.94,186.31,185.79,186.15,30290.0,154.9394,155.2477,154.8144,155.1144,30290.0
2018-02-27 13:55:00,186.16,186.16,185.96,186.04,16173.0,155.1227,155.1227,154.9561,155.0228,16173.0
2018-02-27 14:00:00,186.09,186.14,185.64,185.64,39480.0,155.0644,155.1061,154.6894,154.6894,39480.0
2018-02-27 14:05:00,185.64,185.97,185.52,185.82,55876.0,154.6894,154.9644,154.5894,154.8394,55876.0
2018-02-27 14:10:00,185.84,185.97,185.62,185.77,31992.0,154.8561,154.9644,154.6728,154.7978,31992.0
2018-02-27 14:15:00,185.74,185.76,185.43,185.66,36074.0,154.7728,154.7894,154.5145,154.7061,36074.0
2018-02-27 14:20:00,185.66,185.72,185.47,185.47,27031.0,154.7061,154.7561,154.5478,154.5478,27031.0
2018-02-27 14:25:00,185.5,185.97,185.39,185.88,20907.0,154.5728,154.9644,154.4811,154.8894,20907.0
2018-02-27 14:30:00,185.85,186.35,185.77,186.24,31079.0,154.8644,155.2811,154.7978,155.1894,31079.0
2018-02-27 14:35:00,186.21,186.5,186.21,186.34,30750.0,155.1644,155.4061,155.1644,155.2727,30750.0
2018-02-27 14:40:00,186.34,186.37,186.08,186.17,39770.0,155.2727,155.2977,155.0561,155.1311,39770.0
2018-02-27 14:45:00,186.16,186.17,185.72,185.73,40708.0,155.1227,155.1311,154.7561,154.7644,40708.0
2018-02-27 14:50:00,185.77,186.04,185.77,185.98,34185.0,154.7978,155.0228,154.7978,154.9728,34185.0
2018-02-27 14:55:00,186.0,186.37,186.0,186.08,31532.0,154.9894,155.2977,154.9894,155.0561,31532.0
2018-02-27 15:00:00,186.04,186.06,185.73,185.73,26818.0,155.0228,155.0394,154.7644,154.7644,26818.0
2018-02-27 15:05:00,185.73,185.83,185.56,185.61,23983.0,154.7644,154.8478,154.6228,154.6644,23983.0
2018-02-27 15:10:00,185.61,185.93,185.61,185.7,30709.0,154.6644,154.9311,154.6644,154.7394,30709.0
2018-02-27 15:15:00,185.72,185.87,185.39,185.41,44830.0,154.7561,154.8811,154.4811,154.4978,44830.0
2018-02-27 15:20:00,185.43,185.62,185.32,185.5,43077.0,154.5145,154.6728,154.4228,154.5728,43077.0
2018-02-27 15:25:00,185.48,185.63,185.34,185.58,43600.0,154.5561,154.6811,154.4395,154.6394,43600.0
2018-02-27 15:30:00,185.58,185.75,185.47,185.5,49193.0,154.6394,154.7811,154.5478,154.5728,49193.0
2018-02-27 15:35:00,185.52,185.59,185.29,185.56,40662.0,154.5894,154.6478,154.3978,154.6228,40662.0
2018-02-27 15:40:00,185.52,185.57,185.26,185.26,58512.0,154.5894,154.6311,154.3728,154.3728,58512.0
2018-02-27 15:45:00,185.25,185.83,185.22,185.64,98203.0,154.3645,154.8478,154.3395,154.6894,98203.0
2018-02-27 15:50:00,185.64,185.65,185.18,185.31,111031.0,154.6894,154.6978,154.3061,154.4145,111031.0
2018-02-27 15:55:00,185.3,185.35,184.96,184.97,221475.0,154.4061,154.4478,154.1228,154.1311,221475.0
2018-02-28 09:30:00,184.41,184.81,183.69,184.06,224326.0,153.6645,153.9978,153.0646,153.3729,224326.0
2018-02-28 09:35:00,184.09,184.74,183.58,184.53,91242.0,153.3979,153.9395,152.9729,153.7645,91242.0
2018-02-28 09:40:00,184.55,185.19,184.37,185.18,92247.0,153.7812,154.3145,153.6312,154.3061,92247.0
2018-02-28 09:45:00,185.17,185.58,184.73,185.52,70019.0,154.2978,154.6394,153.9312,154.5894,70019.0
2018-02-28 09:50:00,185.53,185.66,185.14,185.57,97727.0,154.5978,154.7061,154.2728,154.6311,97727.0
2018-02-28 09:55:00,185.54,185.69,185.27,185.69,50919.0,154.6061,154.7311,154.3811,154.7311,50919.0
2018-02-28 10:00:00,185.65,185.66,184.97,185.22,92976.0,154.6978,154.7061,154.1311,154.3395,92976.0
2018-02-28 10:05:00,185.25,185.67,185.22,185.51,60115.0,154.3645,154.7144,154.3395,154.5811,60115.0
2018-02-28 10:10:00,185.49,186.21,185.26,186.17,63971.0,154.5645,155.1644,154.3728,155.1311,63971.0
2018-02-28 10:15:00,186.17,186.38,185.99,186.1,48671.0,155.1311,155.3061,154.9811,155.0727,48671.0
2018-02-28 10:20:00,186.1,186.29,185.81,186.29,37001.0,155.0727,155.2311,154.8311,155.2311,37001.0
2018-02-28 10:25:00,186.32,186.65,186.22,186.59,55503.0,155.2561,155.5311,155.1727,155.4811,55503.0
2018-02-28 10:30:00,186.55,186.62,186.34,186.58,48297.0,155.4477,155.5061,155.2727,155.4727,48297.0
2018-02-28 10:35:00,186.59,186.59,186.11,186.24,55848.0,155.4811,155.4811,155.0811,155.1894,55848.0
2018-02-28 10:40:00,186.21,186.3,185.83,185.95,41597.0,155.1644,155.2394,154.8478,154.9478,41597.0
2018-02-28 10:45:00,185.96,186.11,185.37,185.38,54737.0,154.9561,155.0811,154.4645,154.4728,54737.0
2018-02-28 10:50:00,185.35,185.46,185.05,185.14,58545.0,154.4478,154.5395,154.1978,154.2728,58545.0
2018-02-28 10:55:00,185.14,185.23,184.77,185.2,57719.0,154.2728,154.3478,153.9645,154.3228,57719.0
2018-02-28 11:00:00,185.22,185.64,184.99,185.56,32894.0,154.3395,154.6894,154.1478,154.6228,32894.0
2018-02-28 11:05:00,185.54,185.68,184.96,184.99,27347.0,154.6061,154.7228,154.1228,154.1478,27347.0
2018-02-28 11:10:00,184.95,185.28,184.86,185.19,25529.0,154.1145,154.3895,154.0395,154.3145,25529.0
2018-02-28 11:15:00,185.17,185.44,185.15,185.31,29731.0,154.2978,154.5228,154.2811,154.4145,29731.0
2018-02-28 11:20:00,185.25,185.28,184.87,184.88,25146.0,154.3645,154.3895,154.0478,154.0562,25146.0
2018-02-28 11:25:00,184.91,185.41,184.82,185.1,30498.0,154.0812,154.4978,154.0062,154.2395,30498.0
2018-02-28 11:30:00,185.15,185.19,184.6,184.64,36246.0,154.2811,154.3145,153.8228,153.8562,36246.0
2018-02-28 11:35:00,184.67,184.99,184.56,184.92,20356.0,153.8812,154.1478,153.7895,154.0895,20356.0
2018-02-28 11:40:00,184.86,185.02,184.65,184.95,33480.0,154.0395,154.1728,153.8645,154.1145,33480.0
2018-02-28 11:45:00,184.93,185.03,184.5,184.8,55686.0,154.0978,154.1811,153.7395,153.9895,55686.0
2018-02-28 11:50:00,184.82,185.01,184.71,184.96,30034.0,154.0062,154.1645,153.9145,154.1228,30034.0
2018-02-28 11:55:00,184.96,185.04,184.88,185.0,50581.0,154.1228,154.1895,154.0562,154.1561,50581.0
2018-02-28 12:00:00,185.0,185.59,184.97,185.25,69664.0,154.1561,154.6478,154.1311,154.3645,69664.0
2018-02-28 12:05:00,185.23,185.77,185.07,185.77,30359.0,154.3478,154.7978,154.2145,154.7978,30359.0
2018-02-28 12:10:00,185.73,185.73,185.33,185.43,18379.0,154.7644,154.7644,154.4311,154.5145,18379.0
2018-02-28 12:15:00,185.46,185.65,185.39,185.42,41297.0,154.5395,154.6978,154.4811,154.5061,41297.0
2018-02-28 12:20:00,185.42,185.55,185.28,185.5,22761.0,154.5061,154.6144,154.3895,154.5728,22761.0
2018-02-28 12:25:00,185.5,185.79,185.5,185.65,33099.0,154.5728,154.8144,154.5728,154.6978,33099.0
2018-02-28 12:30:00,185.57,185.85,185.48,185.75,21138.0,154.6311,154.8644,154.5561,154.7811,21138.0
2018-02-28 12:35:00,185.75,186.22,185.71,186.17,33481.0,154.7811,155.1727,154.7478,155.1311,33481.0
2018-02-28 12:40:00,186.1,186.13,185.92,185.96,23801.0,155.0727,155.0977,154.9228,154.9561,23801.0
2018-02-28 12:45:00,185.96,186.18,185.91,185.94,32420.0,154.9561,155.1394,154.9144,154.9394,32420.0
2018-02-28 12:50:00,185.94,186.06,185.65,186.01,24469.0,154.9394,155.0394,154.6978,154.9978,24469.0
2018-02-28 12:55:00,185.99,186.02,185.74,185.8,17466.0,154.9811,155.0061,154.7728,154.8228,17466.0
2018-02-28 13:00:00,185.79,185.79,185.2,185.3,25946.0,154.8144,154.8144,154.3228,154.4061,25946.0
2018-02-28 13:05:00,185.26,185.5,185.23,185.38,20124.0,154.3728,154.5728,154.3478,154.4728,20124.0
2018-02-28 13:10:00,185.43,185.55,185.36,185.38,28966.0,154.5145,154.6144,154.4561,154.4728,28966.0
2018-02-28 13:15:00,185.36,185.53,185.23,185.51,23660.0,154.4561,154.5978,154.3478,154.5811,23660.0
2018-02-28 13:20:00,185.54,185.94,185.52,185.91,24124.0,154.6061,154.9394,154.5894,154.9144,24124.0
2018-02-28 13:25:00,185.9,185.93,185.73,185.79,12818.0,154.9061,154.9311,154.7644,154.8144,12818.0
2018-02-28 13:30:00,185.78,185.9,185.65,185.89,24860.0,154.8061,154.9061,154.6978,154.8978,24860.0
2018-02-28 13:35:00,185.89,185.95,185.71,185.74,17069.0,154.8978,154.9478,154.7478,154.7728,17069.0
2018-02-28 13:40:00,185.75,185.89,185.62,185.62,16763.0,154.7811,154.8978,154.6728,154.6728,16763.0
2018-02-28 13:45:00,185.65,185.76,185.41,185.42,23897.0,154.6978,154.7894,154.4978,154.5061,23897.0
2018-02-28 13:50:00,185.41,185.68,185.33,185.68,26045.0,154.4978,154.7228,154.4311,154.7228,26045.0
2018-02-28 13:55:00,185.7,186.08,185.69,186.02,26975.0,154.7394,155.0561,154.7311,155.0061,26975.0
2018-02-28 14:00:00,186.01,186.15,185.96,186.08,51731.0,154.9978,155.1144,154.9561,155.0561,51731.0
2018-02-28 14:05:00,186.12,186.21,185.99,186.09,42966.0,155.0894,155.1644,154.9811,155.0644,42966.0
2018-02-28 14:10:00,186.08,186.18,185.66,185.69,34828.0,155.0561,155.1394,154.7061,154.7311,34828.0
2018-02-28 14:15:00,185.71,185.85,185.56,185.6,24957.0,154.7478,154.8644,154.6228,154.6561,24957.0
2018-02-28 14:20:00,185.61,185.81,185.58,185.71,17512.0,154.6644,154.8311,154.6394,154.7478,17512.0
2018-02-28 14:25:00,185.73,185.76,185.3,185.34,31615.0,154.7644,154.7894,154.4061,154.4395,31615.0
2018-02-28 14:30:00,185.36,185.39,185.05,185.05,37509.0,154.4561,154.4811,154.1978,154.1978,37509.0
2018-02-28 14:35:00,185.06,185.27,184.89,184.89,31065.0,154.2061,154.3811,154.0645,154.0645,31065.0
2018-02-28 14:40:00,184.9,185.02,184.75,184.75,29859.0,154.0728,154.1728,153.9478,153.9478,29859.0
2018-02-28 14:45:00,184.76,184.76,184.53,184.69,44487.0,153.9562,153.9562,153.7645,153.8978,44487.0
2018-02-28 14:50:00,184.67,184.75,184.13,184.32,65508.0,153.8812,153.9478,153.4312,153.5895,65508.0
2018-02-28 14:55:00,184.33,184.48,184.0,184.12,49364.0,153.5979,153.7228,153.3229,153.4229,49364.0
2018-02-28 15:00:00,184.12,184.2,183.77,183.92,46278.0,153.4229,153.4895,153.1312,153.2562,46278.0
2018-02-28 15:05:00,183.91,184.01,183.7,183.99,50471.0,153.2479,153.3312,153.0729,153.3145,50471.0
2018-02-28 15:10:00,183.93,184.08,183.68,183.9,43613.0,153.2645,153.3895,153.0562,153.2395,43613.0
2018-02-28 15:15:00,183.89,183.95,183.61,183.73,45683.0,153.2312,153.2812,152.9979,153.0979,45683.0
2018-02-28 15:20:00,183.7,183.78,183.46,183.56,56499.0,153.0729,153.1395,152.8729,152.9562,56499.0
2018-02-28 15:25:00,183.56,183.58,183.3,183.45,41740.0,152.9562,152.9729,152.7396,152.8646,41740.0
2018-02-28 15:30:00,183.45,183.55,183.35,183.38,46882.0,152.8646,152.9479,152.7812,152.8062,46882.0
2018-02-28 15:35:00,183.37,183.89,183.3,183.89,61680.0,152.7979,153.2312,152.7396,153.2312,61680.0
2018-02-28 15:40:00,183.88,183.88,183.47,183.53,59570.0,153.2229,153.2229,152.8812,152.9312,59570.0
2018-02-28 15:45:00,183.51,183.51,182.81,182.89,152726.0,152.9146,152.9146,152.3313,152.3979,152726.0
2018-02-28 15:50:00,182.89,183.11,182.77,182.77,141088.0,152.3979,152.5813,152.2979,152.2979,141088.0
2018-02-28 15:55:00,182.79,182.95,182.27,182.3,389265.0,152.3146,152.4479,151.8813,151.9063,389265.0
2018-03-01 09:30:00,182.75,183.0,182.45,182.53,128244.0,152.2813,152.4896,152.0313,152.098,128244.0
2018-03-01 09:35:00,182.58,182.7,182.04,182.22,70836.0,152.1396,152.2396,151.6896,151.8396,70836.0
2018-03-01 09:40:00,182.27,182.29,181.33,181.49,101912.0,151.8813,151.898,151.098,151.2313,101912.0
2018-03-01 09:45:00,181.54,182.0,181.34,181.85,62621.0,151.273,151.6563,151.1064,151.5313,62621.0
2018-03-01 09:50:00,181.95,181.99,181.4,181.43,57884.0,151.6147,151.648,151.1564,151.1813,57884.0
2018-03-01 09:55:00,181.44,182.23,181.37,181.87,53239.0,151.1897,151.848,151.1314,151.548,53239.0
2018-03-01 10:00:00,181.95,182.63,181.75,182.59,53792.0,151.6147,152.1813,151.448,152.1479,53792.0
2018-03-01 10:05:00,182.64,183.2,182.53,183.13,77345.0,152.1896,152.6562,152.098,152.5979,77345.0
2018-03-01 10:10:00,183.07,183.07,182.39,182.53,51190.0,152.5479,152.5479,151.9813,152.098,51190.0
2018-03-01 10:15:00,182.57,183.43,182.57,183.32,86154.0,152.1313,152.8479,152.1313,152.7562,86154.0
2018-03-01 10:20:00,183.33,183.4,182.95,183.25,43009.0,152.7646,152.8229,152.4479,152.6979,43009.0
2018-03-01 10:25:00,183.25,183.4,182.99,183.19,48345.0,152.6979,152.8229,152.4813,152.6479,48345.0
2018-03-01 10:30:00,183.23,184.2,183.16,184.17,91457.0,152.6812,153.4895,152.6229,153.4645,91457.0
2018-03-01 10:35:00,184.18,184.4,183.6,183.89,58030.0,153.4729,153.6562,152.9896,153.2312,58030.0
2018-03-01 10:40:00,183.88,184.13,183.24,183.27,66326.0,153.2229,153.4312,152.6896,152.7146,66326.0
2018-03-01 10:45:00,183.29,183.63,183.08,183.34,29754.0,152.7312,153.0146,152.5563,152.7729,29754.0
2018-03-01 10:50:00,183.34,183.55,183.11,183.51,20660.0,152.7729,152.9479,152.5813,152.9146,20660.0
2018-03-01 10:55:00,183.51,183.59,183.01,183.1,22807.0,152.9146,152.9812,152.4979,152.5729,22807.0
2018-03-01 11:00:00,183.1,183.5,183.03,183.5,31180.0,152.5729,152.9062,152.5146,152.9062,31180.0
2018-03-01 11:05:00,183.49,183.83,183.4,183.62,26799.0,152.8979,153.1812,152.8229,153.0062,26799.0
2018-03-01 11:10:00,183.61,183.62,183.15,183.26,27089.0,152.9979,153.0062,152.6146,152.7062,27089.0
2018-03-01 11:15:00,183.3,183.64,183.3,183.62,22553.0,152.7396,153.0229,152.7396,153.0062,22553.0
2018-03-01 11:20:00,183.61,184.11,183.61,183.9,39355.0,152.9979,153.4145,152.9979,153.2395,39355.0
2018-03-01 11:25:00,183.94,184.02,182.8,183.0,52096.0,153.2729,153.3395,152.3229,152.4896,52096.0
2018-03-01 11:30:00,183.03,183.11,182.77,183.06,33490.0,152.5146,152.5813,152.2979,152.5396,33490.0
2018-03-01 11:35:00,183.09,183.16,182.73,182.88,26722.0,152.5646,152.6229,152.2646,152.3896,26722.0
2018-03-01 11:40:00,182.92,183.29,182.71,183.26,27610.0,152.4229,152.7312,152.2479,152.7062,27610.0
2018-03-01 11:45:00,183.24,183.58,183.2,183.24,38220.0,152.6896,152.9729,152.6562,152.6896,38220.0
2018-03-01 11:50:00,183.2,183.56,183.16,183.5,28989.0,152.6562,152.9562,152.6229,152.9062,28989.0
2018-03-01 11:55:00,183.49,183.58,183.18,183.18,18351.0,152.8979,152.9729,152.6396,152.6396,18351.0
2018-03-01 12:00:00,183.24,183.28,182.54,182.6,48242.0,152.6896,152.7229,152.1063,152.1563,48242.0
2018-03-01 12:05:00,182.51,182.75,182.32,182.47,42414.0,152.0813,152.2813,151.923,152.048,42414.0
2018-03-01 12:10:00,182.44,182.8,182.42,182.58,31320.0,152.023,152.3229,152.0063,152.1396,31320.0
2018-03-01 12:15:00,182.57,182.57,182.18,182.2,50058.0,152.1313,152.1313,151.8063,151.823,50058.0
2018-03-01 12:20:00,182.16,182.27,181.85,182.06,43055.0,151.7896,151.8813,151.5313,151.7063,43055.0
2018-03-01 12:25:00,182.05,182.32,181.89,182.03,55135.0,151.698,151.923,151.5647,151.6813,55135.0
2018-03-01 12:30:00,182.03,182.03,181.57,181.8,47330.0,151.6813,151.6813,151.298,151.4897,47330.0
2018-03-01 12:35:00,181.82,182.07,181.75,182.01,34055.0,151.5063,151.7146,151.448,151.6646,34055.0
2018-03-01 12:40:00,182.03,182.57,181.88,182.37,37075.0,151.6813,152.1313,151.5563,151.9646,37075.0
2018-03-01 12:45:00,182.34,182.52,182.03,182.52,29591.0,151.9396,152.0896,151.6813,152.0896,29591.0
2018-03-01 12:50:00,182.5,182.56,182.04,182.25,44895.0,152.073,152.123,151.6896,151.8646,44895.0
2018-03-01 12:55:00,182.29,182.29,181.67,181.71,36062.0,151.898,151.898,151.3813,151.4147,36062.0
2018-03-01 13:00:00,181.67,181.68,180.82,180.83,89497.0,151.3813,151.3897,150.6731,150.6814,89497.0
2018-03-01 13:05:00,180.85,180.9,180.16,180.29,102355.0,150.698,150.7397,150.1231,150.2314,102355.0
2018-03-01 13:10:00,180.24,180.53,179.8,180.39,120881.0,150.1897,150.4314,149.8231,150.3147,120881.0
2018-03-01 13:15:00,180.35,180.49,180.13,180.35,53497.0,150.2814,150.3981,150.0981,150.2814,53497.0
2018-03-01 13:20:00,180.34,180.34,180.03,180.14,40000.0,150.2731,150.2731,150.0148,150.1064,40000.0
2018-03-01 13:25:00,180.2,180.75,180.15,180.57,53679.0,150.1564,150.6147,150.1148,150.4647,53679.0
2018-03-01 13:30:00,180.57,180.73,180.3,180.31,43761.0,150.4647,150.5981,150.2397,150.2481,43761.0
2018-03-01 13:35:00,180.28,180.49,180.12,180.32,37879.0,150.2231,150.3981,150.0898,150.2564,37879.0
2018-03-01 13:40:00,180.31,180.45,180.1,180.1,38780.0,150.2481,150.3647,150.0731,150.0731,38780.0
2018-03-01 13:45:00,180.1,180.12,179.66,179.93,52588.0,150.0731,150.0898,149.7064,149.9314,52588.0
2018-03-01 13:50:00,179.98,180.07,179.72,179.73,43125.0,149.9731,150.0481,149.7564,149.7648,43125.0
2018-03-01 13:55:00,179.72,179.79,179.37,179.38,54847.0,149.7564,149.8148,149.4648,149.4731,54847.0
2018-03-01 14:00:00,179.42,179.45,178.6,178.97,108193.0,149.5065,149.5315,148.8232,149.1315,108193.0
2018-03-01 14:05:00,179.05,179.34,178.86,179.03,75780.0,149.1982,149.4398,149.0398,149.1815,75780.0
2018-03-01 14:10:00,179.04,179.18,178.25,178.55,70927.0,149.1898,149.3065,148.5315,148.7815,70927.0
2018-03-01 14:15:00,178.51,179.53,178.41,179.47,52509.0,148.7482,149.5981,148.6649,149.5481,52509.0
2018-03-01 14:20:00,179.46,179.7,179.16,179.3,54349.0,149.5398,149.7398,149.2898,149.4065,54349.0
2018-03-01 14:25:00,179.33,179.54,179.07,179.42,34824.0,149.4315,149.6065,149.2148,149.5065,34824.0
2018-03-01 14:30:00,179.41,179.64,178.89,179.11,44676.0,149.4981,149.6898,149.0648,149.2481,44676.0
2018-03-01 14:35:00,179.12,179.14,178.59,178.79,44246.0,149.2565,149.2731,148.8148,148.9815,44246.0
2018-03-01 14:40:00,178.73,179.36,178.73,179.1,33337.0,148.9315,149.4565,148.9315,149.2398,33337.0
2018-03-01 14:45:00,179.01,179.3,178.72,178.79,35612.0,149.1648,149.4065,148.9232,148.9815,35612.0
2018-03-01 14:50:00,178.8,179.13,178.67,178.84,40691.0,148.9898,149.2648,148.8815,149.0232,40691.0
2018-03-01 14:55:00,178.82,179.29,178.81,179.27,72105.0,149.0065,149.3981,148.9982,149.3815,72105.0
2018-03-01 15:00:00,179.21,179.28,178.59,178.6,67988.0,149.3315,149.3898,148.8148,148.8232,67988.0
2018-03-01 15:05:00,178.65,179.43,178.58,179.27,52186.0,148.8648,149.5148,148.8065,149.3815,52186.0
2018-03-01 15:10:00,179.25,180.14,179.08,179.96,49533.0,149.3648,150.1064,149.2231,149.9564,49533.0
2018-03-01 15:15:00,180.01,180.16,179.68,180.16,44837.0,149.9981,150.1231,149.7231,150.1231,44837.0
2018-03-01 15:20:00,180.21,180.37,179.92,179.92,92822.0,150.1648,150.2981,149.9231,149.9231,92822.0
2018-03-01 15:25:00,179.96,180.2,179.92,179.97,59058.0,149.9564,150.1564,149.9231,149.9648,59058.0
2018-03-01 15:30:00,179.93,180.14,179.22,179.62,65907.0,149.9314,150.1064,149.3398,149.6731,65907.0
2018-03-01 15:35:00,179.61,179.61,178.87,178.95,67564.0,149.6648,149.6648,149.0482,149.1148,67564.0
2018-03-01 15:40:00,178.93,179.43,178.78,179.07,78855.0,149.0982,149.5148,148.9732,149.2148,78855.0
2018-03-01 15:45:00,179.03,179.72,178.88,179.72,83837.0,149.1815,149.7564,149.0565,149.7564,83837.0
2018-03-01 15:50:00,179.7,179.84,179.44,179.63,149023.0,149.7398,149.8564,149.5231,149.6815,149023.0
2018-03-01 15:55:00,179.63,180.03,179.31,179.6,298679.0,149.6815,150.0148,149.4148,149.6565,298679.0
2018-03-02 09:30:00,177.72,178.82,176.62,178.28,232288.0,148.0899,149.0065,147.1733,148.5565,232288.0
2018-03-02 09:35:00,178.39,178.49,177.23,177.37,59719.0,148.6482,148.7315,147.6816,147.7982,59719.0
2018-03-02 09:40:00,177.32,177.59,176.9,177.24,65169.0,147.7566,147.9816,147.4066,147.6899,65169.0
2018-03-02 09:45:00,177.2,177.55,176.73,176.96,79554.0,147.6566,147.9482,147.2649,147.4566,79554.0
2018-03-02 09:50:00,177.01,177.47,176.8,176.89,93641.0,147.4983,147.8816,147.3233,147.3983,93641.0
2018-03-02 09:55:00,176.93,177.91,176.87,177.76,74168.0,147.4316,148.2482,147.3816,148.1232,74168.0
2018-03-02 10:00:00,177.68,177.98,177.34,177.7,44189.0,148.0566,148.3065,147.7732,148.0732,44189.0
2018-03-02 10:05:00,177.64,177.72,177.13,177.64,55854.0,148.0232,148.0899,147.5983,148.0232,55854.0
2018-03-02 10:10:00,177.57,177.61,176.76,177.06,56929.0,147.9649,147.9982,147.2899,147.5399,56929.0
2018-03-02 10:15:00,177.01,177.31,176.85,176.86,36446.0,147.4983,147.7482,147.3649,147.3733,36446.0
2018-03-02 10:20:00,176.89,177.33,176.72,177.23,56465.0,147.3983,147.7649,147.2566,147.6816,56465.0
2018-03-02 10:25:00,177.27,177.47,177.02,177.09,53958.0,147.7149,147.8816,147.5066,147.5649,53958.0
2018-03-02 10:30:00,177.09,177.72,177.02,177.69,64612.0,147.5649,148.0899,147.5066,148.0649,64612.0
2018-03-02 10:35:00,177.65,177.8,177.28,177.47,42603.0,148.0316,148.1566,147.7233,147.8816,42603.0
2018-03-02 10:40:00,177.52,177.9,177.52,177.77,46262.0,147.9232,148.2399,147.9232,148.1316,46262.0
2018-03-02 10:45:00,177.76,178.16,177.7,177.79,54178.0,148.1232,148.4565,148.0732,148.1482,54178.0
2018-03-02 10:50:00,177.8,177.9,177.53,177.86,47048.0,148.1566,148.2399,147.9316,148.2066,47048.0
2018-03-02 10:55:00,177.86,178.12,177.65,177.7,47991.0,148.2066,148.4232,148.0316,148.0732,47991.0
2018-03-02 11:00:00,177.69,177.8,177.31,177.37,50687.0,148.0649,148.1566,147.7482,147.7982,50687.0
2018-03-02 11:05:00,177.35,177.42,177.09,177.11,29190.0,147.7816,147.8399,147.5649,147.5816,29190.0
2018-03-02 11:10:00,177.15,177.45,176.97,177.22,38871.0,147.6149,147.8649,147.4649,147.6733,38871.0
2018-03-02 11:15:00,177.17,177.3,176.65,176.75,53700.0,147.6316,147.7399,147.1983,147.2816,53700.0
2018-03-02 11:20:00,176.72,176.83,176.64,176.65,32657.0,147.2566,147.3483,147.19,147.1983,32657.0
2018-03-02 11:25:00,176.66,177.32,176.65,176.97,60630.0,147.2066,147.7566,147.1983,147.4649,60630.0
2018-03-02 11:30:00,176.98,177.2,176.65,176.9,56618.0,147.4733,147.6566,147.1983,147.4066,56618.0
2018-03-02 11:35:00,176.94,177.0,176.34,176.44,63919.0,147.4399,147.4899,146.94,147.0233,63919.0
2018-03-02 11:40:00,176.44,177.02,176.44,177.0,54132.0,147.0233,147.5066,147.0233,147.4899,54132.0
2018-03-02 11:45:00,177.0,177.42,176.93,177.27,34331.0,147.4899,147.8399,147.4316,147.7149,34331.0
2018-03-02 11:50:00,177.31,177.67,177.24,177.54,40185.0,147.7482,148.0482,147.6899,147.9399,40185.0
2018-03-02 11:55:00,177.44,177.82,177.39,177.81,32102.0,147.8566,148.1732,147.8149,148.1649,32102.0
2018-03-02 12:00:00,177.75,177.9,177.58,177.61,46168.0,148.1149,148.2399,147.9732,147.9982,46168.0
2018-03-02 12:05:00,177.61,177.79,177.45,177.56,51054.0,147.9982,148.1482,147.8649,147.9566,51054.0
2018-03-02 12:10:00,177.56,177.65,177.23,177.6,57787.0,147.9566,148.0316,147.6816,147.9899,57787.0
2018-03-02 12:15:00,177.65,177.73,177.44,177.56,25946.0,148.0316,148.0982,147.8566,147.9566,25946.0
2018-03-02 12:20:00,177.59,178.01,177.54,177.99,43406.0,147.9816,148.3315,147.9399,148.3149,43406.0
2018-03-02 12:25:00,178.0,178.17,177.89,178.17,41854.0,148.3232,148.4649,148.2316,148.4649,41854.0
2018-03-02 12:30:00,178.16,178.22,177.65,177.68,32173.0,148.4565,148.5065,148.0316,148.0566,32173.0
2018-03-02 12:35:00,177.7,178.08,177.64,177.9,38502.0,148.0732,148.3899,148.0232,148.2399,38502.0
2018-03-02 12:40:00,177.92,178.48,177.77,178.4,37470.0,148.2565,148.7232,148.1316,148.6565,37470.0
2018-03-02 12:45:00,178.35,178.75,178.3,178.59,56803.0,148.6149,148.9482,148.5732,148.8148,56803.0
2018-03-02 12:50:00,178.59,179.11,178.58,179.06,49036.0,148.8148,149.2481,148.8065,149.2065,49036.0
2018-03-02 12:55:00,179.05,179.19,178.66,178.9,61401.0,149.1982,149.3148,148.8732,149.0732,61401.0
2018-03-02 13:00:00,178.87,178.96,178.63,178.82,42868.0,149.0482,149.1232,148.8482,149.0065,42868.0
2018-03-02 13:05:00,178.81,178.88,178.5,178.5,35075.0,148.9982,149.0565,148.7398,148.7398,35075.0
2018-03-02 13:10:00,178.51,178.59,178.14,178.27,27075.0,148.7482,148.8148,148.4399,148.5482,27075.0
2018-03-02 13:15:00,178.26,178.51,178.23,178.33,29759.0,148.5399,148.7482,148.5149,148.5982,29759.0
2018-03-02 13:20:00,178.32,178.57,178.3,178.47,44268.0,148.5899,148.7982,148.5732,148.7149,44268.0
2018-03-02 13:25:00,178.46,178.59,178.15,178.2,33748.0,148.7065,148.8148,148.4482,148.4899,33748.0
2018-03-02 13:30:00,178.19,178.4,177.8,177.96,55322.0,148.4815,148.6565,148.1566,148.2899,55322.0
2018-03-02 13:35:00,177.9,178.12,177.73,178.08,35635.0,148.2399,148.4232,148.0982,148.3899,35635.0
2018-03-02 13:40:00,178.09,178.22,178.01,178.18,19188.0,148.3982,148.5065,148.3315,148.4732,19188.0
2018-03-02 13:45:00,178.23,178.67,178.23,178.67,24977.0,148.5149,148.8815,148.5149,148.8815,24977.0
2018-03-02 13:50:00,178.69,178.78,178.5,178.51,21106.0,148.8982,148.9732,148.7398,148.7482,21106.0
2018-03-02 13:55:00,178.5,178.51,178.23,178.42,30689.0,148.7398,148.7482,148.5149,148.6732,30689.0
2018-03-02 14:00:00,178.45,179.05,178.45,178.93,44396.0,148.6982,149.1982,148.6982,149.0982,44396.0
2018-03-02 14:05:00,178.93,178.98,178.64,178.64,26614.0,149.0982,149.1398,148.8565,148.8565,26614.0
2018-03-02 14:10:00,178.68,179.06,178.64,178.94,24969.0,148.8898,149.2065,148.8565,149.1065,24969.0
2018-03-02 14:15:00,178.98,179.03,178.58,178.58,20450.0,149.1398,149.1815,148.8065,148.8065,20450.0
2018-03-02 14:20:00,178.55,178.66,178.28,178.33,29366.0,148.7815,148.8732,148.5565,148.5982,29366.0
2018-03-02 14:25:00,178.36,178.52,178.18,178.33,38713.0,148.6232,148.7565,148.4732,148.5982,38713.0
2018-03-02 14:30:00,178.32,178.42,178.07,178.07,32108.0,148.5899,148.6732,148.3815,148.3815,32108.0
2018-03-02 14:35:00,178.12,178.57,178.12,178.57,31631.0,148.4232,148.7982,148.4232,148.7982,31631.0
2018-03-02 14:40:00,178.59,178.66,178.3,178.41,24636.0,148.8148,148.8732,148.5732,148.6649,24636.0
2018-03-02 14:45:00,178.4,178.51,178.23,178.34,39660.0,148.6565,148.7482,148.5149,148.6065,39660.0
2018-03-02 14:50:00,178.32,178.46,178.15,178.16,37782.0,148.5899,148.7065,148.4482,148.4565,37782.0
2018-03-02 14:55:00,178.16,178.23,177.94,178.0,38435.0,148.4565,148.5149,148.2732,148.3232,38435.0
2018-03-02 15:00:00,177.97,178.0,177.54,177.64,58091.0,148.2982,148.3232,147.9399,148.0232,58091.0
2018-03-02 15:05:00,177.66,177.84,177.33,177.72,45599.0,148.0399,148.1899,147.7649,148.0899,45599.0
2018-03-02 15:10:00,177.73,177.8,177.52,177.72,41405.0,148.0982,148.1566,147.9232,148.0899,41405.0
2018-03-02 15:15:00,177.69,177.91,177.43,177.85,53099.0,148.0649,148.2482,147.8482,148.1982,53099.0
2018-03-02 15:20:00,177.94,178.04,177.78,177.9,30863.0,148.2732,148.3565,148.1399,148.2399,30863.0
2018-03-02 15:25:00,177.92,178.03,177.7,177.78,54719.0,148.2565,148.3482,148.0732,148.1399,54719.0
2018-03-02 15:30:00,177.79,177.87,177.65,177.79,134738.0,148.1482,148.2149,148.0316,148.1482,134738.0
2018-03-02 15:35:00,177.79,178.12,177.65,178.06,140690.0,148.1482,148.4232,148.0316,148.3732,140690.0
2018-03-02 15:40:00,178.07,178.44,177.95,178.41,91637.0,148.3815,148.6899,148.2815,148.6649,91637.0
2018-03-02 15:45:00,178.39,178.41,178.06,178.26,115592.0,148.6482,148.6649,148.3732,148.5399,115592.0
2018-03-02 15:50:00,178.28,178.85,178.28,178.73,119529.0,148.5565,149.0315,148.5565,148.9315,119529.0
2018-03-02 15:55:00,178.74,178.85,178.32,178.38,277959.0,148.9398,149.0315,148.5899,148.6399,277959.0
2018-03-05 09:30:00,177.86,179.19,177.7,178.45,147496.0,148.2066,149.3148,148.0732,148.6982,147496.0
2018-03-05 09:35:00,178.5,178.66,177.97,178.52,56605.0,148.7398,148.8732,148.2982,148.7565,56605.0
2018-03-05 09:40:00,178.58,179.15,178.34,179.06,100820.0,148.8065,149.2815,148.6065,149.2065,100820.0
2018-03-05 09:45:00,178.99,179.25,178.45,178.62,56687.0,149.1482,149.3648,148.6982,148.8398,56687.0
2018-03-05 09:50:00,178.63,178.84,178.46,178.69,31542.0,148.8482,149.0232,148.7065,148.8982,31542.0
2018-03-05 09:55:00,178.64,178.79,178.39,178.43,22022.0,148.8565,148.9815,148.6482,148.6815,22022.0
2018-03-05 10:00:00,178.47,178.69,178.27,178.65,39209.0,148.7149,148.8982,148.5482,148.8648,39209.0
2018-03-05 10:05:00,178.67,178.83,178.25,178.4,69877.0,148.8815,149.0148,148.5315,148.6565,69877.0
2018-03-05 10:10:00,178.39,178.39,177.99,178.11,46157.0,148.6482,148.6482,148.3149,148.4149,46157.0
2018-03-05 10:15:00,178.08,178.43,178.08,178.41,28699.0,148.3899,148.6815,148.3899,148.6649,28699.0
2018-03-05 10:20:00,178.38,178.38,178.05,178.22,38798.0,148.6399,148.6399,148.3649,148.5065,38798.0
2018-03-05 10:25:00,178.2,178.54,178.08,178.52,38617.0,148.4899,148.7732,148.3899,148.7565,38617.0
2018-03-05 10:30:00,178.53,178.54,178.28,178.29,33378.0,148.7648,148.7732,148.5565,148.5649,33378.0
2018-03-05 10:35:00,178.3,178.71,178.16,178.61,47086.0,148.5732,148.9148,148.4565,148.8315,47086.0
2018-03-05 10:40:00,178.61,178.77,178.49,178.7,31028.0,148.8315,148.9648,148.7315,148.9065,31028.0
2018-03-05 10:45:00,178.7,178.8,178.44,178.52,48292.0,148.9065,148.9898,148.6899,148.7565,48292.0
2018-03-05 10:50:00,178.53,178.75,178.49,178.57,50033.0,148.7648,148.9482,148.7315,148.7982,50033.0
2018-03-05 10:55:00,178.56,178.98,178.48,178.91,54097.0,148.7898,149.1398,148.7232,149.0815,54097.0
2018-03-05 11:00:00,178.92,179.38,178.84,179.08,47211.0,149.0898,149.4731,149.0232,149.2231,47211.0
2018-03-05 11:05:00,179.04,179.53,178.99,179.22,69209.0,149.1898,149.5981,149.1482,149.3398,69209.0
2018-03-05 11:10:00,179.2,179.3,179.03,179.21,38917.0,149.3231,149.4065,149.1815,149.3315,38917.0
2018-03-05 11:15:00,179.19,179.24,178.94,179.14,53205.0,149.3148,149.3565,149.1065,149.2731,53205.0
2018-03-05 11:20:00,179.15,179.81,179.15,179.72,66405.0,149.2815,149.8314,149.2815,149.7564,66405.0
2018-03-05 11:25:00,179.7,180.0,179.6,179.68,44075.0,149.7398,149.9898,149.6565,149.7231,44075.0
2018-03-05 11:30:00,179.65,179.87,179.65,179.84,30171.0,149.6981,149.8814,149.6981,149.8564,30171.0
2018-03-05 11:35:00,179.8,179.94,179.56,179.91,28535.0,149.8231,149.9398,149.6231,149.9148,28535.0
2018-03-05 11:40:00,179.92,179.98,179.85,179.98,32935.0,149.9231,149.9731,149.8648,149.9731,32935.0
2018-03-05 11:45:00,179.99,180.13,179.7,179.7,54969.0,149.9814,150.0981,149.7398,149.7398,54969.0
2018-03-05 11:50:00,179.66,179.78,179.27,179.37,49637.0,149.7064,149.8064,149.3815,149.4648,49637.0
2018-03-05 11:55:00,179.39,179.79,179.33,179.68,25747.0,149.4815,149.8148,149.4315,149.7231,25747.0
2018-03-05 12:00:00,179.66,179.95,179.65,179.79,30690.0,149.7064,149.9481,149.6981,149.8148,30690.0
2018-03-05 12:05:00,179.78,179.94,179.73,179.85,36350.0,149.8064,149.9398,149.7648,149.8648,36350.0
2018-03-05 12:10:00,179.86,180.08,179.66,179.72,58314.0,149.8731,150.0564,149.7064,149.7564,58314.0
2018-03-05 12:15:00,179.69,179.77,179.46,179.47,32250.0,149.7314,149.7981,149.5398,149.5481,32250.0
2018-03-05 12:20:00,179.42,179.49,179.22,179.35,35148.0,149.5065,149.5648,149.3398,149.4481,35148.0
2018-03-05 12:25:00,179.3,179.39,179.24,179.37,41083.0,149.4065,149.4815,149.3565,149.4648,41083.0
2018-03-05 12:30:00,179.39,179.67,179.31,179.67,39724.0,149.4815,149.7148,149.4148,149.7148,39724.0
2018-03-05 12:35:00,179.68,179.81,179.57,179.64,26361.0,149.7231,149.8314,149.6315,149.6898,26361.0
2018-03-05 12:40:00,179.65,179.81,179.64,179.67,19762.0,149.6981,149.8314,149.6898,149.7148,19762.0
2018-03-05 12:45:00,179.7,179.98,179.69,179.82,25442.0,149.7398,149.9731,149.7314,149.8398,25442.0
2018-03-05 12:50:00,179.84,180.1,179.84,179.93,35463.0,149.8564,150.0731,149.8564,149.9314,35463.0
2018-03-05 12:55:00,179.95,180.33,179.88,180.33,29690.0,149.9481,150.2647,149.8898,150.2647,29690.0
2018-03-05 13:00:00,180.32,180.54,180.19,180.38,37283.0,150.2564,150.4397,150.1481,150.3064,37283.0
2018-03-05 13:05:00,180.38,180.62,180.38,180.61,32487.0,150.3064,150.5064,150.3064,150.4981,32487.0
2018-03-05 13:10:00,180.62,180.76,180.5,180.53,73089.0,150.5064,150.6231,150.4064,150.4314,73089.0
2018-03-05 13:15:00,180.56,180.59,180.27,180.53,115757.0,150.4564,150.4814,150.2147,150.4314,115757.0
2018-03-05 13:20:00,180.54,180.6,180.43,180.45,23395.0,150.4397,150.4897,150.3481,150.3647,23395.0
2018-03-05 13:25:00,180.45,180.45,179.94,180.01,41127.0,150.3647,150.3647,149.9398,149.9981,41127.0
2018-03-05 13:30:00,180.0,180.21,179.85,179.99,35857.0,149.9898,150.1648,149.8648,149.9814,35857.0
2018-03-05 13:35:00,179.99,180.17,179.86,179.97,34905.0,149.9814,150.1314,149.8731,149.9648,34905.0
2018-03-05 13:40:00,179.96,180.27,179.95,180.05,24316.0,149.9564,150.2147,149.9481,150.0314,24316.0
2018-03-05 13:45:00,180.04,180.15,179.92,180.14,23613.0,150.0231,150.1148,149.9231,150.1064,23613.0
2018-03-05 13:50:00,180.12,180.19,180.01,180.14,28389.0,150.0898,150.1481,149.9981,150.1064,28389.0
2018-03-05 13:55:00,180.14,180.22,180.04,180.19,28354.0,150.1064,150.1731,150.0231,150.1481,28354.0
2018-03-05 14:00:00,180.2,180.33,180.14,180.2,28653.0,150.1564,150.2647,150.1064,150.1564,28653.0
2018-03-05 14:05:00,180.16,180.18,180.0,180.1,26140.0,150.1231,150.1398,149.9898,150.0731,26140.0
2018-03-05 14:10:00,180.1,180.11,179.73,179.8,32092.0,150.0731,150.0814,149.7648,149.8231,32092.0
2018-03-05 14:15:00,179.8,179.98,179.72,179.72,27834.0,149.8231,149.9731,149.7564,149.7564,27834.0
2018-03-05 14:20:00,179.7,179.94,179.66,179.91,33218.0,149.7398,149.9398,149.7064,149.9148,33218.0
2018-03-05 14:25:00,179.92,180.22,179.92,180.05,31651.0,149.9231,150.1731,149.9231,150.0314,31651.0
2018-03-05 14:30:00,180.05,180.23,180.04,180.08,29996.0,150.0314,150.1814,150.0231,150.0564,29996.0
2018-03-05 14:35:00,180.1,180.38,179.86,180.31,45373.0,150.0731,150.3064,149.8731,150.2481,45373.0
2018-03-05 14:40:00,180.28,180.67,180.28,180.65,47803.0,150.2231,150.5481,150.2231,150.5314,47803.0
2018-03-05 14:45:00,180.64,180.65,180.49,180.57,34550.0,150.5231,150.5314,150.3981,150.4647,34550.0
2018-03-05 14:50:00,180.6,180.61,180.37,180.39,30474.0,150.4897,150.4981,150.2981,150.3147,30474.0
2018-03-05 14:55:00,180.41,180.71,180.4,180.69,60362.0,150.3314,150.5814,150.3231,150.5647,60362.0
2018-03-05 15:00:00,180.68,180.84,180.68,180.72,47495.0,150.5564,150.6897,150.5564,150.5897,47495.0
2018-03-05 15:05:00,180.71,181.05,180.71,180.83,83426.0,150.5814,150.8647,150.5814,150.6814,83426.0
2018-03-05 15:10:00,180.81,180.99,180.76,180.95,58367.0,150.6647,150.8147,150.6231,150.7814,58367.0
2018-03-05 15:15:00,180.96,181.24,180.89,181.21,46281.0,150.7897,151.023,150.7314,150.998,46281.0
2018-03-05 15:20:00,181.21,181.49,181.21,181.49,55522.0,150.998,151.2313,150.998,151.2313,55522.0
2018-03-05 15:25:00,181.49,181.49,181.07,181.32,61759.0,151.2313,151.2313,150.8814,151.0897,61759.0
2018-03-05 15:30:00,181.34,181.84,181.25,181.83,103811.0,151.1064,151.523,151.0314,151.5147,103811.0
2018-03-05 15:35:00,181.8,181.89,181.68,181.83,81637.0,151.4897,151.5647,151.3897,151.5147,81637.0
2018-03-05 15:40:00,181.84,182.23,181.77,182.15,138645.0,151.523,151.848,151.4647,151.7813,138645.0
2018-03-05 15:45:00,182.16,182.26,182.04,182.07,153929.0,151.7896,151.873,151.6896,151.7146,153929.0
2018-03-05 15:50:00,182.05,182.06,181.84,182.02,154754.0,151.698,151.7063,151.523,151.673,154754.0
2018-03-05 15:55:00,182.03,182.12,181.71,181.75,327713.0,151.6813,151.7563,151.4147,151.448,327713.0
2018-03-06 09:30:00,182.75,183.0,181.9,182.03,189544.0,152.2813,152.4896,151.573,151.6813,189544.0
2018-03-06 09:35:00,182.04,182.06,180.47,181.08,130040.0,151.6896,151.7063,150.3814,150.8897,130040.0
2018-03-06 09:40:00,181.04,181.12,180.44,180.52,81582.0,150.8564,150.923,150.3564,150.4231,81582.0
2018-03-06 09:45:00,180.53,180.53,179.51,179.76,151631.0,150.4314,150.4314,149.5815,149.7898,151631.0
2018-03-06 09:50:00,179.83,180.53,179.67,180.45,120370.0,149.8481,150.4314,149.7148,150.3647,120370.0
2018-03-06 09:55:00,180.43,180.48,180.01,180.19,112345.0,150.3481,150.3897,149.9981,150.1481,112345.0
2018-03-06 10:00:00,180.17,180.24,179.67,180.13,108357.0,150.1314,150.1897,149.7148,150.0981,108357.0
2018-03-06 10:05:00,180.11,180.43,180.0,180.17,41300.0,150.0814,150.3481,149.9898,150.1314,41300.0
2018-03-06 10:10:00,180.24,180.28,179.91,180.16,70219.0,150.1897,150.2231,149.9148,150.1231,70219.0
2018-03-06 10:15:00,180.14,180.69,180.11,180.69,49124.0,150.1064,150.5647,150.0814,150.5647,49124.0
2018-03-06 10:20:00,180.7,180.91,180.6,180.8,54629.0,150.5731,150.748,150.4897,150.6564,54629.0
2018-03-06 10:25:00,180.78,180.95,180.72,180.95,57094.0,150.6397,150.7814,150.5897,150.7814,57094.0
2018-03-06 10:30:00,180.96,181.11,180.83,181.11,64949.0,150.7897,150.9147,150.6814,150.9147,64949.0
2018-03-06 10:35:00,181.09,181.32,180.96,181.29,42702.0,150.898,151.0897,150.7897,151.0647,42702.0
2018-03-06 10:40:00,181.25,181.27,180.88,181.06,49228.0,151.0314,151.048,150.723,150.873,49228.0
2018-03-06 10:45:00,181.0,181.12,180.64,180.67,54450.0,150.823,150.923,150.5231,150.5481,54450.0
2018-03-06 10:50:00,180.69,181.09,180.67,180.98,70057.0,150.5647,150.898,150.5481,150.8064,70057.0
2018-03-06 10:55:00,180.98,181.02,180.65,180.89,62061.0,150.8064,150.8397,150.5314,150.7314,62061.0
2018-03-06 11:00:00,180.88,181.03,180.76,180.94,37641.0,150.723,150.848,150.6231,150.773,37641.0
2018-03-06 11:05:00,180.94,180.99,180.59,180.67,38660.0,150.773,150.8147,150.4814,150.5481,38660.0
2018-03-06 11:10:00,180.61,180.82,180.61,180.71,77313.0,150.4981,150.6731,150.4981,150.5814,77313.0
2018-03-06 11:15:00,180.7,180.75,180.27,180.64,48772.0,150.5731,150.6147,150.2147,150.5231,48772.0
2018-03-06 11:20:00,180.6,180.6,180.17,180.37,23633.0,150.4897,150.4897,150.1314,150.2981,23633.0
2018-03-06 11:25:00,180.29,180.41,180.18,180.28,48993.0,150.2314,150.3314,150.1398,150.2231,48993.0
2018-03-06 11:30:00,180.29,180.29,179.93,180.03,55817.0,150.2314,150.2314,149.9314,150.0148,55817.0
2018-03-06 11:35:00,180.01,180.14,179.88,179.96,46458.0,149.9981,150.1064,149.8898,149.9564,46458.0
2018-03-06 11:40:00,179.98,180.12,179.78,180.0,33115.0,149.9731,150.0898,149.8064,149.9898,33115.0
2018-03-06 11:45:00,180.03,180.36,179.99,180.36,29416.0,150.0148,150.2897,149.9814,150.2897,29416.0
2018-03-06 11:50:00,180.36,180.54,180.36,180.44,14309.0,150.2897,150.4397,150.2897,150.3564,14309.0
2018-03-06 11:55:00,180.43,180.47,180.27,180.45,21726.0,150.3481,150.3814,150.2147,150.3647,21726.0
2018-03-06 12:00:00,180.45,180.48,180.12,180.18,37324.0,150.3647,150.3897,150.0898,150.1398,37324.0
2018-03-06 12:05:00,180.17,180.18,179.94,180.15,39420.0,150.1314,150.1398,149.9398,150.1148,39420.0
2018-03-06 12:10:00,180.17,180.34,180.09,180.28,19396.0,150.1314,150.2731,150.0648,150.2231,19396.0
2018-03-06 12:15:00,180.3,180.39,180.25,180.27,14328.0,150.2397,150.3147,150.1981,150.2147,14328.0
2018-03-06 12:20:00,180.28,180.35,180.03,180.22,35578.0,150.2231,150.2814,150.0148,150.1731,35578.0
2018-03-06 12:25:00,180.22,180.4,180.18,180.31,22378.0,150.1731,150.3231,150.1398,150.2481,22378.0
2018-03-06 12:30:00,180.3,180.45,180.28,180.42,24305.0,150.2397,150.3647,150.2231,150.3397,24305.0
2018-03-06 12:35:00,180.42,180.55,180.26,180.31,42393.0,150.3397,150.4481,150.2064,150.2481,42393.0
2018-03-06 12:40:00,180.31,180.56,180.24,180.54,33210.0,150.2481,150.4564,150.1897,150.4397,33210.0
2018-03-06 12:45:00,180.52,180.57,180.38,180.47,27049.0,150.4231,150.4647,150.3064,150.3814,27049.0
2018-03-06 12:50:00,180.48,180.76,180.48,180.67,32872.0,150.3897,150.6231,150.3897,150.5481,32872.0
2018-03-06 12:55:00,180.67,181.38,180.59,181.37,38123.0,150.5481,151.1397,150.4814,151.1314,38123.0
2018-03-06 13:00:00,181.38,181.75,181.24,181.34,67408.0,151.1397,151.448,151.023,151.1064,67408.0
2018-03-06 13:05:00,181.34,181.82,181.32,181.57,41196.0,151.1064,151.5063,151.0897,151.298,41196.0
2018-03-06 13:10:00,181.56,181.69,181.38,181.42,30064.0,151.2897,151.398,151.1397,151.173,30064.0
2018-03-06 13:15:00,181.41,181.66,181.41,181.5,31133.0,151.1647,151.373,151.1647,151.2397,31133.0
2018-03-06 13:20:00,181.49,181.67,181.42,181.56,20824.0,151.2313,151.3813,151.173,151.2897,20824.0
2018-03-06 13:25:00,181.58,181.66,181.4,181.45,24658.0,151.3063,151.373,151.1564,151.198,24658.0
2018-03-06 13:30:00,181.47,181.57,181.3,181.35,32995.0,151.2147,151.298,151.073,151.1147,32995.0
2018-03-06 13:35:00,181.36,181.43,181.3,181.37,16105.0,151.123,151.1813,151.073,151.1314,16105.0
2018-03-06 13:40:00,181.38,181.43,181.21,181.26,20525.0,151.1397,151.1813,150.998,151.0397,20525.0
2018-03-06 13:45:00,181.27,181.31,180.72,180.81,49759.0,151.048,151.0814,150.5897,150.6647,49759.0
2018-03-06 13:50:00,180.8,180.93,180.75,180.77,19862.0,150.6564,150.7647,150.6147,150.6314,19862.0
2018-03-06 13:55:00,180.77,180.79,180.58,180.67,34217.0,150.6314,150.6481,150.4731,150.5481,34217.0
2018-03-06 14:00:00,180.7,180.93,180.66,180.91,29060.0,150.5731,150.7647,150.5397,150.748,29060.0
2018-03-06 14:05:00,180.9,180.9,180.65,180.74,60540.0,150.7397,150.7397,150.5314,150.6064,60540.0
2018-03-06 14:10:00,180.74,180.81,180.57,180.61,34957.0,150.6064,150.6647,150.4647,150.4981,34957.0
2018-03-06 14:15:00,180.59,180.71,180.47,180.67,36708.0,150.4814,150.5814,150.3814,150.5481,36708.0
2018-03-06 14:20:00,180.66,180.8,180.65,180.76,26780.0,150.5397,150.6564,150.5314,150.6231,26780.0
2018-03-06 14:25:00,180.75,180.8,180.61,180.67,20411.0,150.6147,150.6564,150.4981,150.5481,20411.0
2018-03-06 14:30:00,180.68,180.81,180.67,180.78,46545.0,150.5564,150.6647,150.5481,150.6397,46545.0
2018-03-06 14:35:00,180.78,180.91,180.68,180.91,56487.0,150.6397,150.748,150.5564,150.748,56487.0
2018-03-06 14:40:00,180.92,181.28,180.92,181.27,31610.0,150.7564,151.0564,150.7564,151.048,31610.0
2018-03-06 14:45:00,181.27,181.29,181.09,181.24,23363.0,151.048,151.0647,150.898,151.023,23363.0
2018-03-06 14:50:00,181.27,181.28,181.07,181.12,28999.0,151.048,151.0564,150.8814,150.923,28999.0
2018-03-06 14:55:00,181.14,181.2,181.08,181.17,33249.0,150.9397,150.9897,150.8897,150.9647,33249.0
2018-03-06 15:00:00,181.17,181.43,181.11,181.31,84144.0,150.9647,151.1813,150.9147,151.0814,84144.0
2018-03-06 15:05:00,181.31,181.5,181.31,181.47,25502.0,151.0814,151.2397,151.0814,151.2147,25502.0
2018-03-06 15:10:00,181.47,181.49,181.18,181.2,39506.0,151.2147,151.2313,150.973,150.9897,39506.0
2018-03-06 15:15:00,181.23,181.39,181.05,181.16,39352.0,151.0147,151.148,150.8647,150.9564,39352.0
2018-03-06 15:20:00,181.15,181.4,181.02,181.3,33559.0,150.948,151.1564,150.8397,151.073,33559.0
2018-03-06 15:25:00,181.31,181.61,181.26,181.56,46633.0,151.0814,151.3313,151.0397,151.2897,46633.0
2018-03-06 15:30:00,181.55,181.78,181.55,181.71,40367.0,151.2813,151.473,151.2813,151.4147,40367.0
2018-03-06 15:35:00,181.69,181.79,181.51,181.51,44609.0,151.398,151.4813,151.248,151.248,44609.0
2018-03-06 15:40:00,181.52,181.61,181.43,181.44,56315.0,151.2563,151.3313,151.1813,151.1897,56315.0
2018-03-06 15:45:00,181.45,181.65,181.19,181.26,68681.0,151.198,151.3647,150.9814,151.0397,68681.0
2018-03-06 15:50:00,181.25,181.54,181.23,181.44,70161.0,151.0314,151.273,151.0147,151.1897,70161.0
2018-03-06 15:55:00,181.43,181.67,181.24,181.65,118322.0,151.1813,151.3813,151.023,151.3647,118322.0
2018-03-07 09:30:00,178.82,179.36,178.35,178.81,147724.0,149.8659,150.3185,149.472,149.8575,147724.0
2018-03-07 09:35:00,178.8,179.91,178.79,179.88,95099.0,149.8492,150.7794,149.8408,150.7543,95099.0
2018-03-07 09:40:00,179.88,179.89,179.54,179.67,66455.0,150.7543,150.7627,150.4693,150.5783,66455.0
2018-03-07 09:45:00,179.7,179.84,179.47,179.7,76111.0,150.6034,150.7208,150.4107,150.6034,76111.0
2018-03-07 09:50:00,179.72,180.0,179.32,179.32,75806.0,150.6202,150.8549,150.285,150.285,75806.0
2018-03-07 09:55:00,179.35,179.63,179.18,179.18,54761.0,150.3101,150.5448,150.1676,150.1676,54761.0
2018-03-07 10:00:00,179.15,179.38,178.99,179.06,60535.0,150.1425,150.3353,150.0084,150.0671,60535.0
2018-03-07 10:05:00,179.08,179.08,178.68,178.7,50655.0,150.0838,150.0838,149.7486,149.7654,50655.0
2018-03-07 10:10:00,178.71,178.96,178.55,178.66,44462.0,149.7737,149.9833,149.6396,149.7318,44462.0
2018-03-07 10:15:00,178.65,178.92,178.64,178.85,58498.0,149.7235,149.9497,149.7151,149.8911,58498.0
2018-03-07 10:20:00,178.87,179.16,178.82,178.91,42070.0,149.9078,150.1509,149.8659,149.9414,42070.0
2018-03-07 10:25:00,178.95,179.08,178.83,179.06,32287.0,149.9749,150.0838,149.8743,150.0671,32287.0
2018-03-07 10:30:00,179.04,179.55,178.93,179.55,53521.0,150.0503,150.4777,149.9581,150.4777,53521.0
2018-03-07 10:35:00,179.56,179.65,179.39,179.41,42485.0,150.4861,150.5615,150.3436,150.3604,42485.0
2018-03-07 10:40:00,179.47,179.85,179.45,179.73,46477.0,150.4107,150.7292,150.3939,150.6286,46477.0
2018-03-07 10:45:00,179.74,179.84,179.67,179.73,38265.0,150.637,150.7208,150.5783,150.6286,38265.0
2018-03-07 10:50:00,179.75,179.79,179.38,179.51,35888.0,150.6453,150.6789,150.3353,150.4442,35888.0
2018-03-07 10:55:00,179.51,179.81,179.49,179.78,28201.0,150.4442,150.6956,150.4274,150.6705,28201.0
2018-03-07 11:00:00,179.77,179.84,179.43,179.53,37840.0,150.6621,150.7208,150.3772,150.461,37840.0
2018-03-07 11:05:00,179.53,179.6,179.43,179.5,28050.0,150.461,150.5196,150.3772,150.4358,28050.0
2018-03-07 11:10:00,179.49,179.51,179.32,179.39,24466.0,150.4274,150.4442,150.285,150.3436,24466.0
2018-03-07 11:15:00,179.36,179.36,179.02,179.14,40523.0,150.3185,150.3185,150.0335,150.1341,40523.0
2018-03-07 11:20:00,179.11,179.16,178.93,179.07,34437.0,150.109,150.1509,149.9581,150.0754,34437.0
2018-03-07 11:25:00,179.06,179.12,178.83,179.1,26020.0,150.0671,150.1174,149.8743,150.1006,26020.0
2018-03-07 11:30:00,179.07,179.18,178.96,179.04,30304.0,150.0754,150.1676,149.9833,150.0503,30304.0
2018-03-07 11:35:00,179.04,179.21,179.02,179.05,29517.0,150.0503,150.1928,150.0335,150.0587,29517.0
2018-03-07 11:40:00,179.05,179.1,178.91,179.02,27628.0,150.0587,150.1006,149.9414,150.0335,27628.0
2018-03-07 11:45:00,179.0,179.0,178.66,178.7,27305.0,150.0168,150.0168,149.7318,149.7654,27305.0
2018-03-07 11:50:00,178.68,178.69,178.26,178.26,51324.0,149.7486,149.757,149.3966,149.3966,51324.0
2018-03-07 11:55:00,178.25,178.39,177.91,177.91,98005.0,149.3882,149.5055,149.1033,149.1033,98005.0
2018-03-07 12:00:00,177.94,178.3,177.84,177.98,38468.0,149.1284,149.4301,149.0446,149.1619,38468.0
2018-03-07 12:05:00,177.97,178.06,177.89,178.03,43642.0,149.1536,149.229,149.0865,149.2038,43642.0
2018-03-07 12:10:00,178.04,178.1,177.65,178.03,48829.0,149.2122,149.2625,148.8854,149.2038,48829.0
2018-03-07 12:15:00,178.02,178.03,177.79,177.79,37649.0,149.1955,149.2038,149.0027,149.0027,37649.0
2018-03-07 12:20:00,177.81,177.87,177.54,177.65,40267.0,149.0195,149.0697,148.7932,148.8854,40267.0
2018-03-07 12:25:00,177.7,178.01,177.65,177.94,26480.0,148.9273,149.1871,148.8854,149.1284,26480.0
2018-03-07 12:30:00,177.93,178.0,177.74,177.8,31561.0,149.12,149.1787,148.9608,149.0111,31561.0
2018-03-07 12:35:00,177.82,178.08,177.75,177.83,31648.0,149.0278,149.2457,148.9692,149.0362,31648.0
2018-03-07 12:40:00,177.87,177.99,177.65,177.93,30970.0,149.0697,149.1703,148.8854,149.12,30970.0
2018-03-07 12:45:00,177.95,178.08,177.85,177.9,26528.0,149.1368,149.2457,149.053,149.0949,26528.0
2018-03-07 12:50:00,177.91,177.99,177.78,177.79,26209.0,149.1033,149.1703,148.9943,149.0027,26209.0
2018-03-07 12:55:00,177.82,177.91,177.64,177.65,34453.0,149.0278,149.1033,148.877,148.8854,34453.0
2018-03-07 13:00:00,177.63,177.66,177.41,177.46,48920.0,148.8686,148.8937,148.6842,148.7261,48920.0
2018-03-07 13:05:00,177.47,177.54,177.3,177.36,42570.0,148.7345,148.7932,148.592,148.6423,42570.0
2018-03-07 13:10:00,177.35,177.41,177.16,177.18,29795.0,148.6339,148.6842,148.4747,148.4915,29795.0
2018-03-07 13:15:00,177.17,177.18,176.9,177.03,86608.0,148.4831,148.4915,148.2568,148.3658,86608.0
2018-03-07 13:20:00,177.04,177.09,176.82,177.08,52847.0,148.3741,148.416,148.1898,148.4077,52847.0
2018-03-07 13:25:00,177.05,177.43,176.96,177.41,49206.0,148.3825,148.701,148.3071,148.6842,49206.0
2018-03-07 13:30:00,177.41,177.9,177.4,177.6,73144.0,148.6842,149.0949,148.6758,148.8435,73144.0
2018-03-07 13:35:00,177.59,177.71,177.53,177.65,20457.0,148.8351,148.9357,148.7848,148.8854,20457.0
2018-03-07 13:40:00,177.65,177.68,177.46,177.53,23192.0,148.8854,148.9105,148.7261,148.7848,23192.0
2018-03-07 13:45:00,177.52,177.7,177.45,177.67,29887.0,148.7764,148.9273,148.7178,148.9021,29887.0
2018-03-07 13:50:00,177.66,177.79,177.53,177.74,54601.0,148.8937,149.0027,148.7848,148.9608,54601.0
2018-03-07 13:55:00,177.75,177.75,177.6,177.71,36427.0,148.9692,148.9692,148.8435,148.9357,36427.0
2018-03-07 14:00:00,177.73,177.77,177.52,177.68,27854.0,148.9524,148.9859,148.7764,148.9105,27854.0
2018-03-07 14:05:00,177.68,177.73,177.53,177.59,24152.0,148.9105,148.9524,148.7848,148.8351,24152.0
2018-03-07 14:10:00,177.63,178.06,177.63,178.0,33214.0,148.8686,149.229,148.8686,149.1787,33214.0
2018-03-07 14:15:00,178.02,178.07,177.79,177.87,48225.0,149.1955,149.2374,149.0027,149.0697,48225.0
2018-03-07 14:20:00,177.88,178.08,177.85,178.0,26039.0,149.0781,149.2457,149.053,149.1787,26039.0
2018-03-07 14:25:00,177.97,178.12,177.91,177.95,38994.0,149.1536,149.2793,149.1033,149.1368,38994.0
2018-03-07 14:30:00,177.97,178.27,177.94,178.19,44898.0,149.1536,149.405,149.1284,149.3379,44898.0
2018-03-07 14:35:00,178.28,178.35,178.17,178.2,30085.0,149.4134,149.472,149.3212,149.3463,30085.0
2018-03-07 14:40:00,178.2,178.36,178.12,178.18,31945.0,149.3463,149.4804,149.2793,149.3296,31945.0
2018-03-07 14:45:00,178.18,178.33,178.1,178.31,38865.0,149.3296,149.4553,149.2625,149.4385,38865.0
2018-03-07 14:50:00,178.32,178.45,178.01,178.03,35309.0,149.4469,149.5558,149.1871,149.2038,35309.0
2018-03-07 14:55:00,178.02,178.23,177.99,178.22,22286.0,149.1955,149.3715,149.1703,149.3631,22286.0
2018-03-07 15:00:00,178.25,178.49,178.23,178.49,27151.0,149.3882,149.5894,149.3715,149.5894,27151.0
2018-03-07 15:05:00,178.48,179.0,178.47,178.81,48523.0,149.581,150.0168,149.5726,149.8575,48523.0
2018-03-07 15:10:00,178.8,178.98,178.73,178.87,45810.0,149.8492,150.0,149.7905,149.9078,45810.0
2018-03-07 15:15:00,178.86,178.95,178.81,178.89,33568.0,149.8994,149.9749,149.8575,149.9246,33568.0
2018-03-07 15:20:00,178.9,178.9,178.6,178.77,42405.0,149.933,149.933,149.6815,149.824,42405.0
2018-03-07 15:25:00,178.78,178.93,178.65,178.91,39761.0,149.8324,149.9581,149.7235,149.9414,39761.0
2018-03-07 15:30:00,178.92,179.09,178.85,178.97,46679.0,149.9497,150.0922,149.8911,149.9916,46679.0
2018-03-07 15:35:00,178.99,179.09,178.96,178.99,40915.0,150.0084,150.0922,149.9833,150.0084,40915.0
2018-03-07 15:40:00,178.98,179.23,178.94,179.17,52599.0,150.0,150.2095,149.9665,150.1593,52599.0
2018-03-07 15:45:00,179.18,179.27,179.06,179.06,64484.0,150.1676,150.2431,150.0671,150.0671,64484.0
2018-03-07 15:50:00,179.08,179.11,178.72,178.74,80712.0,150.0838,150.109,149.7821,149.7989,80712.0
2018-03-07 15:55:00,178.74,178.88,178.52,178.61,201656.0,149.7989,149.9162,149.6145,149.6899,201656.0
2018-03-08 09:30:00,179.44,179.92,179.33,179.89,95942.0,150.3855,150.7878,150.2933,150.7627,95942.0
2018-03-08 09:35:00,179.89,179.98,179.06,179.14,52488.0,150.7627,150.8381,150.0671,150.1341,52488.0
2018-03-08 09:40:00,179.14,179.46,178.93,179.39,42649.0,150.1341,150.4023,149.9581,150.3436,42649.0
2018-03-08 09:45:00,179.39,179.65,178.99,179.07,39568.0,150.3436,150.5615,150.0084,150.0754,39568.0
2018-03-08 09:50:00,179.06,179.95,178.93,179.88,69471.0,150.0671,150.813,149.9581,150.7543,69471.0
2018-03-08 09:55:00,179.84,179.89,179.48,179.54,50065.0,150.7208,150.7627,150.4191,150.4693,50065.0
2018-03-08 10:00:00,179.52,179.66,179.04,179.08,26251.0,150.4526,150.5699,150.0503,150.0838,26251.0
2018-03-08 10:05:00,179.08,179.15,178.55,178.69,53299.0,150.0838,150.1425,149.6396,149.757,53299.0
2018-03-08 10:10:00,178.71,178.96,178.63,178.91,32614.0,149.7737,149.9833,149.7067,149.9414,32614.0
2018-03-08 10:15:00,178.95,179.0,178.75,178.93,66891.0,149.9749,150.0168,149.8073,149.9581,66891.0
2018-03-08 10:20:00,178.94,179.08,178.8,178.85,24788.0,149.9665,150.0838,149.8492,149.8911,24788.0
2018-03-08 10:25:00,178.8,179.01,178.64,178.65,34113.0,149.8492,150.0252,149.7151,149.7235,34113.0
2018-03-08 10:30:00,178.64,178.9,178.54,178.82,20701.0,149.7151,149.933,149.6313,149.8659,20701.0
2018-03-08 10:35:00,178.8,178.86,178.36,178.4,33670.0,149.8492,149.8994,149.4804,149.5139,33670.0
2018-03-08 10:40:00,178.41,178.86,178.32,178.78,27293.0,149.5223,149.8994,149.4469,149.8324,27293.0
2018-03-08 10:45:00,178.77,178.88,178.67,178.8,22755.0,149.824,149.9162,149.7402,149.8492,22755.0
2018-03-08 10:50:00,178.79,178.79,178.57,178.59,17806.0,149.8408,149.8408,149.6564,149.6732,17806.0
2018-03-08 10:55:00,178.59,178.62,178.44,178.52,15416.0,149.6732,149.6983,149.5475,149.6145,15416.0
2018-03-08 11:00:00,178.53,178.79,178.34,178.73,20903.0,149.6229,149.8408,149.4636,149.7905,20903.0
2018-03-08 11:05:00,178.72,178.85,178.45,178.45,15030.0,149.7821,149.8911,149.5558,149.5558,15030.0
2018-03-08 11:10:00,178.46,178.73,178.45,178.64,17109.0,149.5642,149.7905,149.5558,149.7151,17109.0
2018-03-08 11:15:00,178.71,178.76,178.5,178.56,25075.0,149.7737,149.8156,149.5977,149.648,25075.0
2018-03-08 11:20:00,178.6,178.68,178.48,178.51,20951.0,149.6815,149.7486,149.581,149.6061,20951.0
2018-03-08 11:25:00,178.49,178.49,178.14,178.18,31927.0,149.5894,149.5894,149.296,149.3296,31927.0
2018-03-08 11:30:00,178.18,178.18,177.6,178.05,67146.0,149.3296,149.3296,148.8435,149.2206,67146.0
2018-03-08 11:35:00,178.01,178.12,177.91,178.06,27817.0,149.1871,149.2793,149.1033,149.229,27817.0
2018-03-08 11:40:00,178.04,178.18,177.8,177.81,39838.0,149.2122,149.3296,149.0111,149.0195,39838.0
2018-03-08 11:45:00,177.81,177.94,177.72,177.85,36613.0,149.0195,149.1284,148.944,149.053,36613.0
2018-03-08 11:50:00,177.85,177.85,177.56,177.73,42440.0,149.053,149.053,148.8099,148.9524,42440.0
2018-03-08 11:55:00,177.75,178.01,177.75,177.86,23035.0,148.9692,149.1871,148.9692,149.0614,23035.0
2018-03-08 12:00:00,177.87,178.07,177.87,177.95,21380.0,149.0697,149.2374,149.0697,149.1368,21380.0
2018-03-08 12:05:00,177.97,178.0,177.67,177.67,24841.0,149.1536,149.1787,148.9021,148.9021,24841.0
2018-03-08 12:10:00,177.7,177.7,177.29,177.33,40212.0,148.9273,148.9273,148.5837,148.6172,40212.0
2018-03-08 12:15:00,177.33,177.63,177.32,177.63,24531.0,148.6172,148.8686,148.6088,148.8686,24531.0
2018-03-08 12:20:00,177.64,177.82,177.6,177.61,21353.0,148.877,149.0278,148.8435,148.8518,21353.0
2018-03-08 12:25:00,177.63,177.99,177.61,177.77,34939.0,148.8686,149.1703,148.8518,148.9859,34939.0
2018-03-08 12:30:00,177.79,177.81,177.24,177.24,65038.0,149.0027,149.0195,148.5418,148.5418,65038.0
2018-03-08 12:35:00,177.24,177.51,177.13,177.31,59648.0,148.5418,148.768,148.4496,148.6004,59648.0
2018-03-08 12:40:00,177.31,177.5,177.13,177.38,29285.0,148.6004,148.7597,148.4496,148.6591,29285.0
2018-03-08 12:45:00,177.41,177.56,177.35,177.48,23710.0,148.6842,148.8099,148.6339,148.7429,23710.0
2018-03-08 12:50:00,177.5,177.52,177.05,177.05,50078.0,148.7597,148.7764,148.3825,148.3825,50078.0
2018-03-08 12:55:00,177.08,177.39,177.03,177.38,23854.0,148.4077,148.6675,148.3658,148.6591,23854.0
2018-03-08 13:00:00,177.38,177.66,177.28,177.64,24366.0,148.6591,148.8937,148.5753,148.877,24366.0
2018-03-08 13:05:00,177.64,177.64,177.39,177.5,18511.0,148.877,148.877,148.6675,148.7597,18511.0
2018-03-08 13:10:00,177.49,177.58,177.44,177.47,14467.0,148.7513,148.8267,148.7094,148.7345,14467.0
2018-03-08 13:15:00,177.48,177.52,177.16,177.26,25700.0,148.7429,148.7764,148.4747,148.5585,25700.0
2018-03-08 13:20:00,177.32,177.39,176.97,177.13,63880.0,148.6088,148.6675,148.3155,148.4496,63880.0
2018-03-08 13:25:00,177.14,177.16,176.98,177.09,32594.0,148.4579,148.4747,148.3239,148.416,32594.0
2018-03-08 13:30:00,177.08,177.17,177.01,177.15,32370.0,148.4077,148.4831,148.349,148.4663,32370.0
2018-03-08 13:35:00,177.15,177.15,176.93,176.94,35013.0,148.4663,148.4663,148.2819,148.2903,35013.0
2018-03-08 13:40:00,176.94,177.02,176.85,176.85,32390.0,148.2903,148.3574,148.2149,148.2149,32390.0
2018-03-08 13:45:00,176.8,177.0,176.73,176.97,25838.0,148.173,148.3406,148.1143,148.3155,25838.0
2018-03-08 13:50:00,176.97,177.17,176.96,177.1,29532.0,148.3155,148.4831,148.3071,148.4244,29532.0
2018-03-08 13:55:00,177.1,177.31,177.01,177.26,24610.0,148.4244,148.6004,148.349,148.5585,24610.0
2018-03-08 14:00:00,177.26,177.41,177.24,177.33,33528.0,148.5585,148.6842,148.5418,148.6172,33528.0
2018-03-08 14:05:00,177.3,177.37,177.11,177.25,31174.0,148.592,148.6507,148.4328,148.5501,31174.0
2018-03-08 14:10:00,177.25,177.39,177.23,177.32,29271.0,148.5501,148.6675,148.5334,148.6088,29271.0
2018-03-08 14:15:00,177.33,177.45,177.29,177.35,28299.0,148.6172,148.7178,148.5837,148.6339,28299.0
2018-03-08 14:20:00,177.35,177.43,177.27,177.3,26549.0,148.6339,148.701,148.5669,148.592,26549.0
2018-03-08 14:25:00,177.3,177.33,177.22,177.26,27400.0,148.592,148.6172,148.525,148.5585,27400.0
2018-03-08 14:30:00,177.26,177.38,177.02,177.37,43923.0,148.5585,148.6591,148.3574,148.6507,43923.0
2018-03-08 14:35:00,177.36,177.48,177.33,177.36,29056.0,148.6423,148.7429,148.6172,148.6423,29056.0
2018-03-08 14:40:00,177.36,177.45,177.3,177.41,25216.0,148.6423,148.7178,148.592,148.6842,25216.0
2018-03-08 14:45:00,177.41,177.56,177.36,177.54,52465.0,148.6842,148.8099,148.6423,148.7932,52465.0
2018-03-08 14:50:00,177.55,177.68,177.38,177.38,34092.0,148.8016,148.9105,148.6591,148.6591,34092.0
2018-03-08 14:55:00,177.38,177.42,177.25,177.4,49127.0,148.6591,148.6926,148.5501,148.6758,49127.0
2018-03-08 15:00:00,177.4,177.62,177.38,177.62,47995.0,148.6758,148.8602,148.6591,148.8602,47995.0
2018-03-08 15:05:00,177.61,177.83,177.59,177.72,44925.0,148.8518,149.0362,148.8351,148.944,44925.0
2018-03-08 15:10:00,177.71,177.82,177.6,177.6,35956.0,148.9357,149.0278,148.8435,148.8435,35956.0
2018-03-08 15:15:00,177.62,177.89,177.61,177.85,54796.0,148.8602,149.0865,148.8518,149.053,54796.0
2018-03-08 15:20:00,177.88,177.94,177.63,177.63,33147.0,149.0781,149.1284,148.8686,148.8686,33147.0
2018-03-08 15:25:00,177.63,177.68,177.57,177.59,45128.0,148.8686,148.9105,148.8183,148.8351,45128.0
2018-03-08 15:30:00,177.61,177.64,177.16,177.42,76048.0,148.8518,148.877,148.4747,148.6926,76048.0
2018-03-08 15:35:00,177.41,177.48,177.25,177.27,60016.0,148.6842,148.7429,148.5501,148.5669,60016.0
2018-03-08 15:40:00,177.26,177.41,177.07,177.15,76073.0,148.5585,148.6842,148.3993,148.4663,76073.0
2018-03-08 15:45:00,177.13,177.2,176.85,177.17,97048.0,148.4496,148.5082,148.2149,148.4831,97048.0
2018-03-08 15:50:00,177.18,177.51,177.18,177.37,99882.0,148.4915,148.768,148.4915,148.6507,99882.0
2018-03-08 15:55:00,177.4,178.08,177.38,177.92,270172.0,148.6758,149.2457,148.6591,149.1117,270172.0
2018-03-09 09:30:00,179.0,179.52,177.98,178.04,156930.0,150.0168,150.4526,149.1619,149.2122,156930.0
2018-03-09 09:35:00,178.03,178.45,177.92,178.42,104614.0,149.2038,149.5558,149.1117,149.5307,104614.0
2018-03-09 09:40:00,178.47,178.83,178.39,178.55,66156.0,149.5726,149.8743,149.5055,149.6396,66156.0
2018-03-09 09:45:00,178.6,178.75,178.46,178.66,51413.0,149.6815,149.8073,149.5642,149.7318,51413.0
2018-03-09 09:50:00,178.69,179.17,178.63,178.92,85301.0,149.757,150.1593,149.7067,149.9497,85301.0
2018-03-09 09:55:00,178.92,179.22,178.84,179.19,49078.0,149.9497,150.2012,149.8827,150.176,49078.0
2018-03-09 10:00:00,179.12,179.41,179.12,179.35,48185.0,150.1174,150.3604,150.1174,150.3101,48185.0
2018-03-09 10:05:00,179.34,179.58,179.18,179.47,65151.0,150.3017,150.5029,150.1676,150.4107,65151.0
2018-03-09 10:10:00,179.52,179.57,179.08,179.08,94197.0,150.4526,150.4945,150.0838,150.0838,94197.0
2018-03-09 10:15:00,179.11,179.6,179.1,179.46,33900.0,150.109,150.5196,150.1006,150.4023,33900.0
2018-03-09 10:20:00,179.46,179.54,179.3,179.46,27062.0,150.4023,150.4693,150.2682,150.4023,27062.0
2018-03-09 10:25:00,179.44,179.57,179.4,179.52,26967.0,150.3855,150.4945,150.352,150.4526,26967.0
2018-03-09 10:30:00,179.54,179.84,179.45,179.74,45265.0,150.4693,150.7208,150.3939,150.637,45265.0
2018-03-09 10:35:00,179.75,179.87,179.68,179.71,30592.0,150.6453,150.7459,150.5867,150.6118,30592.0
2018-03-09 10:40:00,179.73,179.87,179.65,179.85,37687.0,150.6286,150.7459,150.5615,150.7292,37687.0
2018-03-09 10:45:00,179.87,180.08,179.77,179.82,58115.0,150.7459,150.9219,150.6621,150.704,58115.0
2018-03-09 10:50:00,179.87,180.05,179.81,179.95,33403.0,150.7459,150.8968,150.6956,150.813,33403.0
2018-03-09 10:55:00,179.96,179.96,179.81,179.92,29548.0,150.8213,150.8213,150.6956,150.7878,29548.0
2018-03-09 11:00:00,179.94,180.04,179.84,179.85,58983.0,150.8046,150.8884,150.7208,150.7292,58983.0
2018-03-09 11:05:00,179.85,179.92,179.8,179.86,30860.0,150.7292,150.7878,150.6872,150.7375,30860.0
2018-03-09 11:10:00,179.88,180.02,179.76,179.96,56957.0,150.7543,150.8716,150.6537,150.8213,56957.0
2018-03-09 11:15:00,179.96,180.0,179.8,179.89,26265.0,150.8213,150.8549,150.6872,150.7627,26265.0
2018-03-09 11:20:00,179.91,180.02,179.83,179.91,45387.0,150.7794,150.8716,150.7124,150.7794,45387.0
2018-03-09 11:25:00,179.95,180.17,179.91,180.05,60471.0,150.813,150.9973,150.7794,150.8968,60471.0
2018-03-09 11:30:00,180.07,180.1,179.97,180.0,28354.0,150.9135,150.9387,150.8297,150.8549,28354.0
2018-03-09 11:35:00,180.01,180.05,179.93,180.05,39282.0,150.8632,150.8968,150.7962,150.8968,39282.0
2018-03-09 11:40:00,180.04,180.24,180.04,180.11,31065.0,150.8884,151.056,150.8884,150.9471,31065.0
2018-03-09 11:45:00,180.11,180.11,179.79,179.9,27051.0,150.9471,150.9471,150.6789,150.7711,27051.0
2018-03-09 11:50:00,179.9,179.91,179.77,179.87,16497.0,150.7711,150.7794,150.6621,150.7459,16497.0
2018-03-09 11:55:00,179.88,179.94,179.69,179.8,46986.0,150.7543,150.8046,150.5951,150.6872,46986.0
2018-03-09 12:00:00,179.79,180.13,179.79,180.11,39858.0,150.6789,150.9638,150.6789,150.9471,39858.0
2018-03-09 12:05:00,180.13,180.44,180.12,180.42,38708.0,150.9638,151.2236,150.9554,151.2069,38708.0
2018-03-09 12:10:00,180.44,180.93,180.41,180.88,62144.0,151.2236,151.6343,151.1985,151.5924,62144.0
2018-03-09 12:15:00,180.89,181.15,180.88,181.04,43552.0,151.6008,151.8187,151.5924,151.7265,43552.0
2018-03-09 12:20:00,181.04,181.27,180.92,181.25,28569.0,151.7265,151.9192,151.6259,151.9025,28569.0
2018-03-09 12:25:00,181.23,181.23,181.08,181.15,25117.0,151.8857,151.8857,151.76,151.8187,25117.0
2018-03-09 12:30:00,181.11,181.14,180.93,181.07,28805.0,151.7851,151.8103,151.6343,151.7516,28805.0
2018-03-09 12:35:00,181.05,181.23,180.93,181.19,27843.0,151.7348,151.8857,151.6343,151.8522,27843.0
2018-03-09 12:40:00,181.22,181.24,181.11,181.24,36598.0,151.8773,151.8941,151.7851,151.8941,36598.0
2018-03-09 12:45:00,181.24,181.3,181.22,181.26,27276.0,151.8941,151.9444,151.8773,151.9108,27276.0
2018-03-09 12:50:00,181.27,181.38,181.2,181.35,31107.0,151.9192,152.0114,151.8606,151.9863,31107.0
2018-03-09 12:55:00,181.36,181.42,181.33,181.42,17814.0,151.9947,152.0449,151.9695,152.0449,17814.0
2018-03-09 13:00:00,181.43,181.57,181.43,181.53,33862.0,152.0533,152.1707,152.0533,152.1371,33862.0
2018-03-09 13:05:00,181.55,181.59,181.4,181.47,22509.0,152.1539,152.1874,152.0282,152.0868,22509.0
2018-03-09 13:10:00,181.47,181.74,181.47,181.73,31772.0,152.0868,152.3131,152.0868,152.3047,31772.0
2018-03-09 13:15:00,181.7,181.86,181.69,181.76,25723.0,152.2796,152.4137,152.2712,152.3299,25723.0
2018-03-09 13:20:00,181.79,181.85,181.6,181.64,17804.0,152.355,152.4053,152.1958,152.2293,17804.0
2018-03-09 13:25:00,181.65,181.83,181.65,181.82,24503.0,152.2377,152.3886,152.2377,152.3802,24503.0
2018-03-09 13:30:00,181.82,181.82,181.63,181.73,22289.0,152.3802,152.3802,152.2209,152.3047,22289.0
2018-03-09 13:35:00,181.72,181.75,181.61,181.64,22514.0,152.2964,152.3215,152.2042,152.2293,22514.0
2018-03-09 13:40:00,181.62,181.62,181.33,181.45,27211.0,152.2126,152.2126,151.9695,152.0701,27211.0
2018-03-09 13:45:00,181.45,181.57,181.45,181.49,13531.0,152.0701,152.1707,152.0701,152.1036,13531.0
2018-03-09 13:50:00,181.49,181.64,181.49,181.5,20641.0,152.1036,152.2293,152.1036,152.112,20641.0
2018-03-09 13:55:00,181.48,181.52,181.31,181.39,20957.0,152.0952,152.1287,151.9528,152.0198,20957.0
2018-03-09 14:00:00,181.4,181.48,181.34,181.45,12022.0,152.0282,152.0952,151.9779,152.0701,12022.0
2018-03-09 14:05:00,181.43,181.69,181.42,181.65,26933.0,152.0533,152.2712,152.0449,152.2377,26933.0
2018-03-09 14:10:00,181.66,181.84,181.66,181.82,23452.0,152.2461,152.3969,152.2461,152.3802,23452.0
2018-03-09 14:15:00,181.8,181.89,181.76,181.88,37333.0,152.3634,152.4388,152.3299,152.4305,37333.0
2018-03-09 14:20:00,181.87,181.87,181.57,181.6,31437.0,152.4221,152.4221,152.1707,152.1958,31437.0
2018-03-09 14:25:00,181.59,181.6,181.35,181.4,41076.0,152.1874,152.1958,151.9863,152.0282,41076.0
2018-03-09 14:30:00,181.43,181.43,181.13,181.13,41142.0,152.0533,152.0533,151.8019,151.8019,41142.0
2018-03-09 14:35:00,181.14,181.32,181.11,181.31,28534.0,151.8103,151.9611,151.7851,151.9528,28534.0
2018-03-09 14:40:00,181.31,181.36,181.16,181.18,24157.0,151.9528,151.9947,151.827,151.8438,24157.0
2018-03-09 14:45:00,181.19,181.25,181.15,181.24,17640.0,151.8522,151.9025,151.8187,151.8941,17640.0
2018-03-09 14:50:00,181.24,181.24,180.95,180.99,33167.0,151.8941,151.8941,151.651,151.6846,33167.0
2018-03-09 14:55:00,180.99,181.12,180.96,181.12,21826.0,151.6846,151.7935,151.6594,151.7935,21826.0
2018-03-09 15:00:00,181.12,181.18,181.08,181.16,27381.0,151.7935,151.8438,151.76,151.827,27381.0
2018-03-09 15:05:00,181.17,181.22,180.94,180.96,45413.0,151.8354,151.8773,151.6427,151.6594,45413.0
2018-03-09 15:10:00,180.95,181.16,180.9,181.15,45365.0,151.651,151.827,151.6091,151.8187,45365.0
2018-03-09 15:15:00,181.15,181.16,181.03,181.05,26390.0,151.8187,151.827,151.7181,151.7348,26390.0
2018-03-09 15:20:00,181.04,181.04,180.9,181.0,41784.0,151.7265,151.7265,151.6091,151.6929,41784.0
2018-03-09 15:25:00,181.02,181.32,180.98,181.32,47876.0,151.7097,151.9611,151.6762,151.9611,47876.0
2018-03-09 15:30:00,181.32,181.75,181.31,181.7,57521.0,151.9611,152.3215,151.9528,152.2796,57521.0
2018-03-09 15:35:00,181.71,181.8,181.67,181.79,69802.0,152.288,152.3634,152.2545,152.355,69802.0
2018-03-09 15:40:00,181.79,181.94,181.74,181.81,65557.0,152.355,152.4807,152.3131,152.3718,65557.0
2018-03-09 15:45:00,181.79,181.8,181.42,181.47,90774.0,152.355,152.3634,152.0449,152.0868,90774.0
2018-03-09 15:50:00,181.48,181.98,181.48,181.96,107961.0,152.0952,152.5143,152.0952,152.4975,107961.0
2018-03-09 15:55:00,181.94,182.24,181.94,182.11,205659.0,152.4807,152.7322,152.4807,152.6232,205659.0
2018-03-12 09:30:00,182.43,182.8,182.02,182.22,164235.0,152.8914,153.2015,152.5478,152.7154,164235.0
2018-03-12 09:35:00,182.26,182.74,182.07,182.64,90011.0,152.7489,153.1512,152.5897,153.0674,90011.0
2018-03-12 09:40:00,182.62,183.02,182.56,182.83,165839.0,153.0506,153.3859,153.0004,153.2266,165839.0
2018-03-12 09:45:00,182.83,183.06,182.79,182.98,64842.0,153.2266,153.4194,153.1931,153.3523,64842.0
2018-03-12 09:50:00,182.99,183.03,182.79,182.93,40771.0,153.3607,153.3943,153.1931,153.3104,40771.0
2018-03-12 09:55:00,182.92,183.05,182.48,182.73,43563.0,153.3021,153.411,152.9333,153.1428,43563.0
2018-03-12 10:00:00,182.79,182.81,182.47,182.47,45426.0,153.1931,153.2099,152.9249,152.9249,45426.0
2018-03-12 10:05:00,182.48,182.71,182.29,182.29,21667.0,152.9333,153.1261,152.7741,152.7741,21667.0
2018-03-12 10:10:00,182.26,182.61,182.18,182.53,27623.0,152.7489,153.0423,152.6819,152.9752,27623.0
2018-03-12 10:15:00,182.51,182.62,182.28,182.4,27377.0,152.9585,153.0506,152.7657,152.8663,27377.0
2018-03-12 10:20:00,182.37,182.56,182.37,182.44,19056.0,152.8411,153.0004,152.8411,152.8998,19056.0
2018-03-12 10:25:00,182.47,182.56,182.4,182.42,23368.0,152.9249,153.0004,152.8663,152.883,23368.0
2018-03-12 10:30:00,182.42,182.42,181.67,181.67,67293.0,152.883,152.883,152.2545,152.2545,67293.0
2018-03-12 10:35:00,181.71,181.75,181.37,181.38,59119.0,152.288,152.3215,152.003,152.0114,59119.0
2018-03-12 10:40:00,181.39,181.62,180.95,181.55,70078.0,152.0198,152.2126,151.651,152.1539,70078.0
2018-03-12 10:45:00,181.58,181.91,181.56,181.78,34202.0,152.179,152.4556,152.1623,152.3466,34202.0
2018-03-12 10:50:00,181.8,181.82,181.21,181.43,28032.0,152.3634,152.3802,151.8689,152.0533,28032.0
2018-03-12 10:55:00,181.42,181.42,180.76,180.79,33883.0,152.0449,152.0449,151.4918,151.5169,33883.0
2018-03-12 11:00:00,180.77,181.03,180.71,180.96,42323.0,151.5002,151.7181,151.4499,151.6594,42323.0
2018-03-12 11:05:00,180.94,180.98,180.58,180.83,43677.0,151.6427,151.6762,151.341,151.5505,43677.0
2018-03-12 11:10:00,180.86,181.04,180.8,180.81,53550.0,151.5756,151.7265,151.5253,151.5337,53550.0
2018-03-12 11:15:00,180.81,180.88,180.7,180.83,28030.0,151.5337,151.5924,151.4415,151.5505,28030.0
2018-03-12 11:20:00,180.82,180.82,180.28,180.32,24272.0,151.5421,151.5421,151.0895,151.123,24272.0
2018-03-12 11:25:00,180.28,180.52,180.25,180.44,31087.0,151.0895,151.2907,151.0644,151.2236,31087.0
2018-03-12 11:30:00,180.45,180.62,180.4,180.42,36146.0,151.232,151.3745,151.1901,151.2069,36146.0
2018-03-12 11:35:00,180.4,180.44,180.04,180.13,58172.0,151.1901,151.2236,150.8884,150.9638,58172.0
2018-03-12 11:40:00,180.14,180.68,180.14,180.68,53131.0,150.9722,151.4248,150.9722,151.4248,53131.0
2018-03-12 11:45:00,180.68,180.82,180.57,180.57,33282.0,151.4248,151.5421,151.3326,151.3326,33282.0
2018-03-12 11:50:00,180.55,180.61,180.32,180.61,28184.0,151.3158,151.3661,151.123,151.3661,28184.0
2018-03-12 11:55:00,180.59,180.69,180.46,180.48,28988.0,151.3493,151.4331,151.2404,151.2571,28988.0
2018-03-12 12:00:00,180.52,180.76,180.5,180.71,24641.0,151.2907,151.4918,151.2739,151.4499,24641.0
2018-03-12 12:05:00,180.73,180.82,180.65,180.76,19845.0,151.4667,151.5421,151.3996,151.4918,19845.0
2018-03-12 12:10:00,180.75,180.76,180.48,180.69,25708.0,151.4834,151.4918,151.2571,151.4331,25708.0
2018-03-12 12:15:00,180.71,180.83,180.67,180.77,17287.0,151.4499,151.5505,151.4164,151.5002,17287.0
2018-03-12 12:20:00,180.76,180.89,180.64,180.88,21499.0,151.4918,151.6008,151.3912,151.5924,21499.0
2018-03-12 12:25:00,180.89,180.97,180.88,180.95,19732.0,151.6008,151.6678,151.5924,151.651,19732.0
2018-03-12 12:30:00,180.94,181.06,180.67,180.67,38374.0,151.6427,151.7432,151.4164,151.4164,38374.0
2018-03-12 12:35:00,180.69,180.69,180.1,180.41,87142.0,151.4331,151.4331,150.9387,151.1985,87142.0
2018-03-12 12:40:00,180.42,180.64,180.41,180.49,43360.0,151.2069,151.3912,151.1985,151.2655,43360.0
2018-03-12 12:45:00,180.49,180.49,180.35,180.37,21001.0,151.2655,151.2655,151.1482,151.165,21001.0
2018-03-12 12:50:00,180.36,180.42,180.23,180.35,24156.0,151.1566,151.2069,151.0476,151.1482,24156.0
2018-03-12 12:55:00,180.34,180.4,180.04,180.13,26179.0,151.1398,151.1901,150.8884,150.9638,26179.0
2018-03-12 13:00:00,180.11,180.45,180.11,180.43,28438.0,150.9471,151.232,150.9471,151.2152,28438.0
2018-03-12 13:05:00,180.43,180.56,180.24,180.25,23445.0,151.2152,151.3242,151.056,151.0644,23445.0
2018-03-12 13:10:00,180.23,180.27,180.15,180.24,25127.0,151.0476,151.0811,150.9806,151.056,25127.0
2018-03-12 13:15:00,180.28,180.28,179.95,180.21,50648.0,151.0895,151.0895,150.813,151.0309,50648.0
2018-03-12 13:20:00,180.2,180.31,180.16,180.19,16530.0,151.0225,151.1147,150.989,151.0141,16530.0
2018-03-12 13:25:00,180.22,180.24,179.79,179.83,36177.0,151.0392,151.056,150.6789,150.7124,36177.0
2018-03-12 13:30:00,179.82,179.95,179.78,179.91,20301.0,150.704,150.813,150.6705,150.7794,20301.0
2018-03-12 13:35:00,179.89,180.06,179.88,180.02,28894.0,150.7627,150.9051,150.7543,150.8716,28894.0
2018-03-12 13:40:00,180.01,180.11,179.89,179.92,28514.0,150.8632,150.9471,150.7627,150.7878,28514.0
2018-03-12 13:45:00,179.9,180.17,179.89,180.16,18956.0,150.7711,150.9973,150.7627,150.989,18956.0
2018-03-12 13:50:00,180.16,180.2,179.97,180.0,38478.0,150.989,151.0225,150.8297,150.8549,38478.0
2018-03-12 13:55:00,180.01,180.08,179.95,180.02,13941.0,150.8632,150.9219,150.813,150.8716,13941.0
2018-03-12 14:00:00,180.01,180.15,180.01,180.1,29346.0,150.8632,150.9806,150.8632,150.9387,29346.0
2018-03-12 14:05:00,180.11,180.11,179.96,179.96,17090.0,150.9471,150.9471,150.8213,150.8213,17090.0
2018-03-12 14:10:00,179.97,180.04,179.92,180.0,30230.0,150.8297,150.8884,150.7878,150.8549,30230.0
2018-03-12 14:15:00,180.01,180.03,179.9,179.96,16852.0,150.8632,150.88,150.7711,150.8213,16852.0
2018-03-12 14:20:00,179.97,179.97,179.87,179.97,15507.0,150.8297,150.8297,150.7459,150.8297,15507.0
2018-03-12 14:25:00,179.97,180.06,179.95,180.0,32625.0,150.8297,150.9051,150.813,150.8549,32625.0
2018-03-12 14:30:00,179.97,180.02,179.84,179.86,25071.0,150.8297,150.8716,150.7208,150.7375,25071.0
2018-03-12 14:35:00,179.86,179.88,179.72,179.83,34697.0,150.7375,150.7543,150.6202,150.7124,34697.0
2018-03-12 14:40:00,179.84,179.89,179.55,179.66,42781.0,150.7208,150.7627,150.4777,150.5699,42781.0
2018-03-12 14:45:00,179.66,179.73,179.59,179.67,28457.0,150.5699,150.6286,150.5112,150.5783,28457.0
2018-03-12 14:50:00,179.68,180.03,179.68,179.93,69554.0,150.5867,150.88,150.5867,150.7962,69554.0
2018-03-12 14:55:00,179.94,180.02,179.82,179.98,29839.0,150.8046,150.8716,150.704,150.8381,29839.0
2018-03-12 15:00:00,179.96,180.07,179.94,180.03,32986.0,150.8213,150.9135,150.8046,150.88,32986.0
2018-03-12 15:05:00,180.02,180.15,179.96,180.06,54141.0,150.8716,150.9806,150.8213,150.9051,54141.0
2018-03-12 15:10:00,180.07,180.2,180.05,180.14,40003.0,150.9135,151.0225,150.8968,150.9722,40003.0
2018-03-12 15:15:00,180.14,180.2,180.12,180.13,22303.0,150.9722,151.0225,150.9554,150.9638,22303.0
2018-03-12 15:20:00,180.12,180.19,180.07,180.14,132028.0,150.9554,151.0141,150.9135,150.9722,132028.0
2018-03-12 15:25:00,180.13,180.13,179.94,180.03,33099.0,150.9638,150.9638,150.8046,150.88,33099.0
2018-03-12 15:30:00,180.02,180.13,179.99,180.02,38796.0,150.8716,150.9638,150.8465,150.8716,38796.0
2018-03-12 15:35:00,180.02,180.05,179.88,180.0,40551.0,150.8716,150.8968,150.7543,150.8549,40551.0
2018-03-12 15:40:00,180.0,180.03,179.91,180.01,70252.0,150.8549,150.88,150.7794,150.8632,70252.0
2018-03-12 15:45:00,180.01,180.12,179.94,180.03,165176.0,150.8632,150.9554,150.8046,150.88,165176.0
2018-03-12 15:50:00,180.03,180.12,179.9,179.9,103938.0,150.88,150.9554,150.7711,150.7711,103938.0
2018-03-12 15:55:00,179.92,180.05,179.66,179.72,310513.0,150.7878,150.8968,150.5699,150.6202,310513.0
2018-03-13 09:30:00,179.59,180.49,179.59,180.18,145513.0,150.5112,151.2655,150.5112,151.0057,145513.0
2018-03-13 09:35:00,180.14,180.66,180.04,180.57,69139.0,150.9722,151.408,150.8884,151.3326,69139.0
2018-03-13 09:40:00,180.56,180.95,180.38,180.81,70991.0,151.3242,151.651,151.1733,151.5337,70991.0
2018-03-13 09:45:00,180.83,180.9,180.32,180.81,59765.0,151.5505,151.6091,151.123,151.5337,59765.0
2018-03-13 09:50:00,180.82,180.9,180.51,180.53,43841.0,151.5421,151.6091,151.2823,151.299,43841.0
2018-03-13 09:55:00,180.54,180.69,180.4,180.57,44620.0,151.3074,151.4331,151.1901,151.3326,44620.0
2018-03-13 10:00:00,180.54,180.61,180.37,180.54,51854.0,151.3074,151.3661,151.165,151.3074,51854.0
2018-03-13 10:05:00,180.54,180.72,180.46,180.46,35019.0,151.3074,151.4583,151.2404,151.2404,35019.0
2018-03-13 10:10:00,180.46,180.55,180.2,180.24,44878.0,151.2404,151.3158,151.0225,151.056,44878.0
2018-03-13 10:15:00,180.26,180.51,179.98,180.12,232827.0,151.0728,151.2823,150.8381,150.9554,232827.0
2018-03-13 10:20:00,180.17,180.25,180.08,180.09,107545.0,150.9973,151.0644,150.9219,150.9303,107545.0
2018-03-13 10:25:00,180.08,180.13,179.96,179.99,48112.0,150.9219,150.9638,150.8213,150.8465,48112.0
2018-03-13 10:30:00,180.0,180.08,179.71,179.85,50553.0,150.8549,150.9219,150.6118,150.7292,50553.0
2018-03-13 10:35:00,179.84,179.94,179.63,179.66,52800.0,150.7208,150.8046,150.5448,150.5699,52800.0
2018-03-13 10:40:00,179.68,180.07,179.68,180.03,46849.0,150.5867,150.9135,150.5867,150.88,46849.0
2018-03-13 10:45:00,180.05,180.06,179.82,179.82,41236.0,150.8968,150.9051,150.704,150.704,41236.0
2018-03-13 10:50:00,179.82,179.84,179.58,179.63,84672.0,150.704,150.7208,150.5029,150.5448,84672.0
2018-03-13 10:55:00,179.62,179.77,179.47,179.57,43513.0,150.5364,150.6621,150.4107,150.4945,43513.0
2018-03-13 11:00:00,179.58,179.63,179.26,179.34,48278.0,150.5029,150.5448,150.2347,150.3017,48278.0
2018-03-13 11:05:00,179.35,179.53,179.14,179.45,40069.0,150.3101,150.461,150.1341,150.3939,40069.0
2018-03-13 11:10:00,179.44,179.59,179.43,179.5,36409.0,150.3855,150.5112,150.3772,150.4358,36409.0
2018-03-13 11:15:00,179.47,179.73,179.4,179.63,31508.0,150.4107,150.6286,150.352,150.5448,31508.0
2018-03-13 11:20:00,179.62,179.74,179.33,179.41,32620.0,150.5364,150.637,150.2933,150.3604,32620.0
2018-03-13 11:25:00,179.39,179.43,179.2,179.43,33002.0,150.3436,150.3772,150.1844,150.3772,33002.0
2018-03-13 11:30:00,179.45,179.54,179.34,179.34,39053.0,150.3939,150.4693,150.3017,150.3017,39053.0
2018-03-13 11:35:00,179.34,179.44,179.19,179.44,33798.0,150.3017,150.3855,150.176,150.3855,33798.0
2018-03-13 11:40:00,179.42,179.53,179.32,179.41,29181.0,150.3688,150.461,150.285,150.3604,29181.0
2018-03-13 11:45:00,179.41,179.48,179.31,179.35,29972.0,150.3604,150.4191,150.2766,150.3101,29972.0
2018-03-13 11:50:00,179.35,179.48,179.22,179.48,21661.0,150.3101,150.4191,150.2012,150.4191,21661.0
2018-03-13 11:55:00,179.46,179.59,179.26,179.29,36707.0,150.4023,150.5112,150.2347,150.2598,36707.0
2018-03-13 12:00:00,179.31,179.43,178.77,178.77,58185.0,150.2766,150.3772,149.824,149.824,58185.0
2018-03-13 12:05:00,178.82,179.07,178.65,178.71,66394.0,149.8659,150.0754,149.7235,149.7737,66394.0
2018-03-13 12:10:00,178.67,178.82,178.58,178.77,28092.0,149.7402,149.8659,149.6648,149.824,28092.0
2018-03-13 12:15:00,178.8,178.94,178.77,178.8,24413.0,149.8492,149.9665,149.824,149.8492,24413.0
2018-03-13 12:20:00,178.79,178.87,178.64,178.68,21514.0,149.8408,149.9078,149.7151,149.7486,21514.0
2018-03-13 12:25:00,178.73,178.95,178.65,178.88,20618.0,149.7905,149.9749,149.7235,149.9162,20618.0
2018-03-13 12:30:00,178.91,179.39,178.91,179.36,22648.0,149.9414,150.3436,149.9414,150.3185,22648.0
2018-03-13 12:35:00,179.37,179.37,179.18,179.24,35069.0,150.3269,150.3269,150.1676,150.2179,35069.0
2018-03-13 12:40:00,179.23,179.41,179.16,179.38,23772.0,150.2095,150.3604,150.1509,150.3353,23772.0
2018-03-13 12:45:00,179.34,179.8,179.29,179.6,39253.0,150.3017,150.6872,150.2598,150.5196,39253.0
2018-03-13 12:50:00,179.59,179.71,179.56,179.57,28615.0,150.5112,150.6118,150.4861,150.4945,28615.0
2018-03-13 12:55:00,179.62,179.72,179.44,179.5,25663.0,150.5364,150.6202,150.3855,150.4358,25663.0
2018-03-13 13:00:00,179.51,179.8,179.49,179.76,25959.0,150.4442,150.6872,150.4274,150.6537,25959.0
2018-03-13 13:05:00,179.78,179.82,179.67,179.76,37257.0,150.6705,150.704,150.5783,150.6537,37257.0
2018-03-13 13:10:00,179.76,179.91,179.71,179.81,23813.0,150.6537,150.7794,150.6118,150.6956,23813.0
2018-03-13 13:15:00,179.81,179.89,179.7,179.7,19018.0,150.6956,150.7627,150.6034,150.6034,19018.0
2018-03-13 13:20:00,179.69,179.74,179.54,179.67,14191.0,150.5951,150.637,150.4693,150.5783,14191.0
2018-03-13 13:25:00,179.64,179.85,179.64,179.85,18907.0,150.5532,150.7292,150.5532,150.7292,18907.0
2018-03-13 13:30:00,179.83,179.98,179.73,179.9,22824.0,150.7124,150.8381,150.6286,150.7711,22824.0
2018-03-13 13:35:00,179.94,180.04,179.9,179.98,26740.0,150.8046,150.8884,150.7711,150.8381,26740.0
2018-03-13 13:40:00,179.98,180.12,179.8,179.8,25381.0,150.8381,150.9554,150.6872,150.6872,25381.0
2018-03-13 13:45:00,179.84,179.84,179.52,179.54,25561.0,150.7208,150.7208,150.4526,150.4693,25561.0
2018-03-13 13:50:00,179.54,179.58,179.41,179.56,22559.0,150.4693,150.5029,150.3604,150.4861,22559.0
2018-03-13 13:55:00,179.56,179.57,179.27,179.36,27139.0,150.4861,150.4945,150.2431,150.3185,27139.0
2018-03-13 14:00:00,179.32,179.53,179.3,179.36,22967.0,150.285,150.461,150.2682,150.3185,22967.0
2018-03-13 14:05:00,179.36,179.36,179.15,179.18,19369.0,150.3185,150.3185,150.1425,150.1676,19369.0
2018-03-13 14:10:00,179.18,179.2,178.83,178.84,23212.0,150.1676,150.1844,149.8743,149.8827,23212.0
2018-03-13 14:15:00,178.86,179.23,178.86,179.22,29380.0,149.8994,150.2095,149.8994,150.2012,29380.0
2018-03-13 14:20:00,179.2,179.33,179.04,179.07,20827.0,150.1844,150.2933,150.0503,150.0754,20827.0
2018-03-13 14:25:00,179.07,179.24,179.01,179.1,19298.0,150.0754,150.2179,150.0252,150.1006,19298.0
2018-03-13 14:30:00,179.14,179.6,179.08,179.45,25126.0,150.1341,150.5196,150.0838,150.3939,25126.0
2018-03-13 14:35:00,179.43,179.43,179.27,179.32,25598.0,150.3772,150.3772,150.2431,150.285,25598.0
2018-03-13 14:40:00,179.34,179.37,179.01,179.06,30926.0,150.3017,150.3269,150.0252,150.0671,30926.0
2018-03-13 14:45:00,179.07,179.1,178.85,178.85,22732.0,150.0754,150.1006,149.8911,149.8911,22732.0
2018-03-13 14:50:00,178.89,178.96,178.75,178.83,21296.0,149.9246,149.9833,149.8073,149.8743,21296.0
2018-03-13 14:55:00,178.83,178.92,178.69,178.81,30084.0,149.8743,149.9497,149.757,149.8575,30084.0
2018-03-13 15:00:00,178.83,179.05,178.48,178.53,56561.0,149.8743,150.0587,149.581,149.6229,56561.0
2018-03-13 15:05:00,178.54,178.58,178.25,178.52,40311.0,149.6313,149.6648,149.3882,149.6145,40311.0
2018-03-13 15:10:00,178.54,178.73,178.43,178.54,53299.0,149.6313,149.7905,149.5391,149.6313,53299.0
2018-03-13 15:15:00,178.54,178.64,178.38,178.53,70806.0,149.6313,149.7151,149.4972,149.6229,70806.0
2018-03-13 15:20:00,178.56,178.62,178.32,178.52,43888.0,149.648,149.6983,149.4469,149.6145,43888.0
2018-03-13 15:25:00,178.54,178.57,178.34,178.34,48177.0,149.6313,149.6564,149.4636,149.4636,48177.0
2018-03-13 15:30:00,178.35,178.56,178.18,178.32,70670.0,149.472,149.648,149.3296,149.4469,70670.0
2018-03-13 15:35:00,178.33,178.55,178.12,178.17,75339.0,149.4553,149.6396,149.2793,149.3212,75339.0
2018-03-13 15:40:00,178.15,178.18,177.86,178.02,120835.0,149.3044,149.3296,149.0614,149.1955,120835.0
2018-03-13 15:45:00,178.04,178.23,177.87,178.03,100510.0,149.2122,149.3715,149.0697,149.2038,100510.0
2018-03-13 15:50:00,178.05,178.61,178.05,178.46,106884.0,149.2206,149.6899,149.2206,149.5642,106884.0
2018-03-13 15:55:00,178.48,178.6,178.27,178.41,261348.0,149.581,149.6815,149.405,149.5223,261348.0
2018-03-14 09:30:00,179.1,179.66,178.5,178.69,107819.0,150.1006,150.5699,149.5977,149.757,107819.0
2018-03-14 09:35:00,178.69,179.03,178.43,178.75,38007.0,149.757,150.0419,149.5391,149.8073,38007.0
2018-03-14 09:40:00,178.7,178.76,178.51,178.58,47327.0,149.7654,149.8156,149.6061,149.6648,47327.0
2018-03-14 09:45:00,178.59,178.75,178.42,178.69,41245.0,149.6732,149.8073,149.5307,149.757,41245.0
2018-03-14 09:50:00,178.72,179.0,178.62,178.9,83942.0,149.7821,150.0168,149.6983,149.933,83942.0
2018-03-14 09:55:00,178.98,179.15,178.96,178.98,42577.0,150.0,150.1425,149.9833,150.0,42577.0
2018-03-14 10:00:00,179.03,179.22,178.86,179.1,77285.0,150.0419,150.2012,149.8994,150.1006,77285.0
2018-03-14 10:05:00,179.08,179.17,178.9,178.9,31068.0,150.0838,150.1593,149.933,149.933,31068.0
2018-03-14 10:10:00,178.92,178.92,178.37,178.44,30323.0,149.9497,149.9497,149.4888,149.5475,30323.0
2018-03-14 10:15:00,178.44,178.55,178.16,178.24,41521.0,149.5475,149.6396,149.3128,149.3798,41521.0
2018-03-14 10:20:00,178.25,178.43,178.14,178.35,35040.0,149.3882,149.5391,149.296,149.472,35040.0
2018-03-14 10:25:00,178.37,178.51,178.27,178.48,26850.0,149.4888,149.6061,149.405,149.581,26850.0
2018-03-14 10:30:00,178.49,178.5,178.21,178.23,28040.0,149.5894,149.5977,149.3547,149.3715,28040.0
2018-03-14 10:35:00,178.21,178.26,178.02,178.26,27750.0,149.3547,149.3966,149.1955,149.3966,27750.0
2018-03-14 10:40:00,178.2,178.4,178.17,178.39,17987.0,149.3463,149.5139,149.3212,149.5055,17987.0
2018-03-14 10:45:00,178.42,178.59,178.33,178.56,31806.0,149.5307,149.6732,149.4553,149.648,31806.0
2018-03-14 10:50:00,178.54,178.63,178.39,178.5,25200.0,149.6313,149.7067,149.5055,149.5977,25200.0
2018-03-14 10:55:00,178.49,178.54,178.36,178.46,33118.0,149.5894,149.6313,149.4804,149.5642,33118.0
2018-03-14 11:00:00,178.5,178.51,178.11,178.13,33047.0,149.5977,149.6061,149.2709,149.2876,33047.0
2018-03-14 11:05:00,178.1,178.2,178.05,178.06,34334.0,149.2625,149.3463,149.2206,149.229,34334.0
2018-03-14 11:10:00,178.04,178.05,177.81,177.92,37962.0,149.2122,149.2206,149.0195,149.1117,37962.0
2018-03-14 11:15:00,177.9,178.04,177.8,177.97,32787.0,149.0949,149.2122,149.0111,149.1536,32787.0
2018-03-14 11:20:00,177.98,178.0,177.74,177.84,40733.0,149.1619,149.1787,148.9608,149.0446,40733.0
2018-03-14 11:25:00,177.8,177.83,177.7,177.7,47331.0,149.0111,149.0362,148.9273,148.9273,47331.0
2018-03-14 11:30:00,177.73,177.76,177.61,177.66,32531.0,148.9524,148.9776,148.8518,148.8937,32531.0
2018-03-14 11:35:00,177.64,177.64,176.61,176.79,106205.0,148.877,148.877,148.0138,148.1646,106205.0
2018-03-14 11:40:00,176.77,177.01,176.59,176.6,87859.0,148.1479,148.349,147.997,148.0054,87859.0
2018-03-14 11:45:00,176.62,176.74,176.36,176.36,57450.0,148.0221,148.1227,147.8042,147.8042,57450.0
2018-03-14 11:50:00,176.42,176.73,175.98,176.1,117304.0,147.8545,148.1143,147.4858,147.5863,117304.0
2018-03-14 11:55:00,176.12,176.28,175.89,176.0,89271.0,147.6031,147.7372,147.4103,147.5025,89271.0
2018-03-14 12:00:00,176.05,176.37,176.05,176.27,46496.0,147.5444,147.8126,147.5444,147.7288,46496.0
2018-03-14 12:05:00,176.24,176.36,175.95,175.99,38475.0,147.7037,147.8042,147.4606,147.4942,38475.0
2018-03-14 12:10:00,176.0,176.29,175.9,176.26,25755.0,147.5025,147.7456,147.4187,147.7204,25755.0
2018-03-14 12:15:00,176.29,176.73,176.29,176.66,28286.0,147.7456,148.1143,147.7456,148.0557,28286.0
2018-03-14 12:20:00,176.66,176.76,176.51,176.75,25189.0,148.0557,148.1395,147.93,148.1311,25189.0
2018-03-14 12:25:00,176.74,176.91,176.65,176.87,34382.0,148.1227,148.2652,148.0473,148.2317,34382.0
2018-03-14 12:30:00,176.88,177.17,176.87,177.04,28918.0,148.24,148.4831,148.2317,148.3741,28918.0
2018-03-14 12:35:00,176.99,177.24,176.97,177.13,21493.0,148.3322,148.5418,148.3155,148.4496,21493.0
2018-03-14 12:40:00,177.16,177.22,177.06,177.16,13024.0,148.4747,148.525,148.3909,148.4747,13024.0
2018-03-14 12:45:00,177.16,177.49,176.98,177.25,25353.0,148.4747,148.7513,148.3239,148.5501,25353.0
2018-03-14 12:50:00,177.25,177.46,177.16,177.46,16577.0,148.5501,148.7261,148.4747,148.7261,16577.0
2018-03-14 12:55:00,177.47,177.51,177.15,177.4,27039.0,148.7345,148.768,148.4663,148.6758,27039.0
2018-03-14 13:00:00,177.37,177.37,176.76,176.91,31972.0,148.6507,148.6507,148.1395,148.2652,31972.0
2018-03-14 13:05:00,176.97,177.23,176.91,177.02,16869.0,148.3155,148.5334,148.2652,148.3574,16869.0
2018-03-14 13:10:00,177.04,177.05,176.84,176.86,26515.0,148.3741,148.3825,148.2065,148.2233,26515.0
2018-03-14 13:15:00,176.92,177.06,176.8,177.02,21940.0,148.2736,148.3909,148.173,148.3574,21940.0
2018-03-14 13:20:00,177.02,177.2,177.02,177.18,13144.0,148.3574,148.5082,148.3574,148.4915,13144.0
2018-03-14 13:25:00,177.21,177.36,177.13,177.27,17779.0,148.5166,148.6423,148.4496,148.5669,17779.0
2018-03-14 13:30:00,177.3,177.68,177.3,177.6,13991.0,148.592,148.9105,148.592,148.8435,13991.0
2018-03-14 13:35:00,177.58,177.63,177.42,177.6,18681.0,148.8267,148.8686,148.6926,148.8435,18681.0
2018-03-14 13:40:00,177.63,177.7,177.52,177.67,13074.0,148.8686,148.9273,148.7764,148.9021,13074.0
2018-03-14 13:45:00,177.68,177.86,177.67,177.72,27376.0,148.9105,149.0614,148.9021,148.944,27376.0
2018-03-14 13:50:00,177.72,178.25,177.72,178.11,29515.0,148.944,149.3882,148.944,149.2709,29515.0
2018-03-14 13:55:00,178.12,178.12,177.94,178.0,17213.0,149.2793,149.2793,149.1284,149.1787,17213.0
2018-03-14 14:00:00,177.98,178.17,177.78,177.84,26572.0,149.1619,149.3212,148.9943,149.0446,26572.0
2018-03-14 14:05:00,177.85,178.04,177.78,178.02,16512.0,149.053,149.2122,148.9943,149.1955,16512.0
2018-03-14 14:10:00,178.02,178.02,177.79,177.89,15868.0,149.1955,149.1955,149.0027,149.0865,15868.0
2018-03-14 14:15:00,177.86,177.94,177.64,177.66,20908.0,149.0614,149.1284,148.877,148.8937,20908.0
2018-03-14 14:20:00,177.68,177.8,177.6,177.78,19205.0,148.9105,149.0111,148.8435,148.9943,19205.0
2018-03-14 14:25:00,177.76,177.79,177.66,177.69,14885.0,148.9776,149.0027,148.8937,148.9189,14885.0
2018-03-14 14:30:00,177.68,177.93,177.66,177.93,20423.0,148.9105,149.12,148.8937,149.12,20423.0
2018-03-14 14:35:00,177.92,177.93,177.3,177.41,50217.0,149.1117,149.12,148.592,148.6842,50217.0
2018-03-14 14:40:00,177.42,177.55,177.15,177.24,34250.0,148.6926,148.8016,148.4663,148.5418,34250.0
2018-03-14 14:45:00,177.24,177.62,177.15,177.62,20683.0,148.5418,148.8602,148.4663,148.8602,20683.0
2018-03-14 14:50:00,177.59,177.74,177.49,177.58,17051.0,148.8351,148.9608,148.7513,148.8267,17051.0
2018-03-14 14:55:00,177.57,177.93,177.51,177.87,17465.0,148.8183,149.12,148.768,149.0697,17465.0
2018-03-14 15:00:00,177.9,177.91,177.47,177.54,24893.0,149.0949,149.1033,148.7345,148.7932,24893.0
2018-03-14 15:05:00,177.53,177.77,177.51,177.57,22226.0,148.7848,148.9859,148.768,148.8183,22226.0
2018-03-14 15:10:00,177.6,177.6,177.17,177.45,35884.0,148.8435,148.8435,148.4831,148.7178,35884.0
2018-03-14 15:15:00,177.42,177.73,177.24,177.33,37164.0,148.6926,148.9524,148.5418,148.6172,37164.0
2018-03-14 15:20:00,177.34,177.5,177.07,177.4,37009.0,148.6256,148.7597,148.3993,148.6758,37009.0
2018-03-14 15:25:00,177.39,177.48,177.25,177.29,33161.0,148.6675,148.7429,148.5501,148.5837,33161.0
2018-03-14 15:30:00,177.31,177.49,177.24,177.32,42327.0,148.6004,148.7513,148.5418,148.6088,42327.0
2018-03-14 15:35:00,177.32,177.54,177.3,177.46,47141.0,148.6088,148.7932,148.592,148.7261,47141.0
2018-03-14 15:40:00,177.44,177.44,177.15,177.25,59405.0,148.7094,148.7094,148.4663,148.5501,59405.0
2018-03-14 15:45:00,177.26,177.37,177.13,177.37,77797.0,148.5585,148.6507,148.4496,148.6507,77797.0
2018-03-14 15:50:00,177.34,177.43,177.14,177.33,70419.0,148.6256,148.701,148.4579,148.6172,70419.0
2018-03-14 15:55:00,177.33,177.36,177.1,177.35,190131.0,148.6172,148.6423,148.4244,148.6339,190131.0
2018-03-15 09:30:00,177.69,177.89,177.37,177.6,132020.0,148.9189,149.0865,148.6507,148.8435,132020.0
2018-03-15 09:35:00,177.62,177.76,177.06,177.1,44399.0,148.8602,148.9776,148.3909,148.4244,44399.0
2018-03-15 09:40:00,177.08,177.25,176.93,177.07,60075.0,148.4077,148.5501,148.2819,148.3993,60075.0
2018-03-15 09:45:00,177.1,177.23,176.72,176.87,70396.0,148.4244,148.5334,148.106,148.2317,70396.0
2018-03-15 09:50:00,176.86,177.36,176.77,177.34,79456.0,148.2233,148.6423,148.1479,148.6256,79456.0
2018-03-15 09:55:00,177.34,177.66,177.22,177.25,60771.0,148.6256,148.8937,148.525,148.5501,60771.0
2018-03-15 10:00:00,177.27,177.61,177.27,177.58,75077.0,148.5669,148.8518,148.5669,148.8267,75077.0
2018-03-15 10:05:00,177.57,177.98,177.56,177.83,40117.0,148.8183,149.1619,148.8099,149.0362,40117.0
2018-03-15 10:10:00,177.87,178.24,177.85,177.94,64819.0,149.0697,149.3798,149.053,149.1284,64819.0
2018-03-15 10:15:00,177.91,178.09,177.91,177.98,25922.0,149.1033,149.2541,149.1033,149.1619,25922.0
2018-03-15 10:20:00,177.96,178.03,177.75,177.82,33504.0,149.1452,149.2038,148.9692,149.0278,33504.0
2018-03-15 10:25:00,177.82,178.03,177.82,177.98,26753.0,149.0278,149.2038,149.0278,149.1619,26753.0
2018-03-15 10:30:00,177.94,178.11,177.9,178.07,26222.0,149.1284,149.2709,149.0949,149.2374,26222.0
2018-03-15 10:35:00,178.07,178.28,178.06,178.2,30206.0,149.2374,149.4134,149.229,149.3463,30206.0
2018-03-15 10:40:00,178.22,178.66,178.18,178.66,39002.0,149.3631,149.7318,149.3296,149.7318,39002.0
2018-03-15 10:45:00,178.68,178.8,178.58,178.73,28794.0,149.7486,149.8492,149.6648,149.7905,28794.0
2018-03-15 10:50:00,178.76,178.89,178.57,178.68,28639.0,149.8156,149.9246,149.6564,149.7486,28639.0
2018-03-15 10:55:00,178.67,178.83,178.57,178.59,23763.0,149.7402,149.8743,149.6564,149.6732,23763.0
2018-03-15 11:00:00,178.6,179.16,178.52,179.09,61459.0,149.6815,150.1509,149.6145,150.0922,61459.0
2018-03-15 11:05:00,179.11,179.13,178.88,179.01,47581.0,150.109,150.1257,149.9162,150.0252,47581.0
2018-03-15 11:10:00,179.03,179.5,179.01,179.5,62112.0,150.0419,150.4358,150.0252,150.4358,62112.0
2018-03-15 11:15:00,179.5,179.57,179.22,179.55,41458.0,150.4358,150.4945,150.2012,150.4777,41458.0
2018-03-15 11:20:00,179.54,179.86,179.5,179.66,53965.0,150.4693,150.7375,150.4358,150.5699,53965.0
2018-03-15 11:25:00,179.64,179.78,179.54,179.7,40942.0,150.5532,150.6705,150.4693,150.6034,40942.0
2018-03-15 11:30:00,179.69,179.72,179.38,179.39,35124.0,150.5951,150.6202,150.3353,150.3436,35124.0
2018-03-15 11:35:00,179.39,179.69,179.36,179.57,34196.0,150.3436,150.5951,150.3185,150.4945,34196.0
2018-03-15 11:40:00,179.54,179.54,179.27,179.3,24798.0,150.4693,150.4693,150.2431,150.2682,24798.0
2018-03-15 11:45:00,179.33,179.49,179.33,179.43,30570.0,150.2933,150.4274,150.2933,150.3772,30570.0
2018-03-15 11:50:00,179.45,179.47,179.09,179.1,35287.0,150.3939,150.4107,150.0922,150.1006,35287.0
2018-03-15 11:55:00,179.07,179.19,178.92,179.11,18104.0,150.0754,150.176,149.9497,150.109,18104.0
2018-03-15 12:00:00,179.12,179.29,179.04,179.08,26979.0,150.1174,150.2598,150.0503,150.0838,26979.0
2018-03-15 12:05:00,179.08,179.22,179.07,179.09,24038.0,150.0838,150.2012,150.0754,150.0922,24038.0
2018-03-15 12:10:00,179.08,179.22,179.03,179.04,32156.0,150.0838,150.2012,150.0419,150.0503,32156.0
2018-03-15 12:15:00,179.03,179.21,178.99,179.09,22733.0,150.0419,150.1928,150.0084,150.0922,22733.0
2018-03-15 12:20:00,179.12,179.45,179.1,179.28,26006.0,150.1174,150.3939,150.1006,150.2514,26006.0
2018-03-15 12:25:00,179.27,179.45,179.2,179.2,17406.0,150.2431,150.3939,150.1844,150.1844,17406.0
2018-03-15 12:30:00,179.18,179.23,178.96,179.07,19888.0,150.1676,150.2095,149.9833,150.0754,19888.0
2018-03-15 12:35:00,179.08,179.16,178.94,179.0,24846.0,150.0838,150.1509,149.9665,150.0168,24846.0
2018-03-15 12:40:00,178.98,179.15,178.98,179.11,21001.0,150.0,150.1425,150.0,150.109,21001.0
2018-03-15 12:45:00,179.11,179.13,178.92,179.0,17997.0,150.109,150.1257,149.9497,150.0168,17997.0
2018-03-15 12:50:00,179.05,179.15,178.92,178.98,22052.0,150.0587,150.1425,149.9497,150.0,22052.0
2018-03-15 12:55:00,178.94,178.99,178.86,178.88,9995.0,149.9665,150.0084,149.8994,149.9162,9995.0
2018-03-15 13:00:00,178.85,178.94,178.8,178.93,12714.0,149.8911,149.9665,149.8492,149.9581,12714.0
2018-03-15 13:05:00,178.92,178.92,178.78,178.9,11517.0,149.9497,149.9497,149.8324,149.933,11517.0
2018-03-15 13:10:00,178.87,178.89,178.71,178.77,9702.0,149.9078,149.9246,149.7737,149.824,9702.0
2018-03-15 13:15:00,178.77,178.78,178.44,178.54,19125.0,149.824,149.8324,149.5475,149.6313,19125.0
2018-03-15 13:20:00,178.52,178.64,178.5,178.54,17425.0,149.6145,149.7151,149.5977,149.6313,17425.0
2018-03-15 13:25:00,178.54,178.75,178.49,178.71,17210.0,149.6313,149.8073,149.5894,149.7737,17210.0
2018-03-15 13:30:00,178.72,178.84,178.68,178.83,19378.0,149.7821,149.8827,149.7486,149.8743,19378.0
2018-03-15 13:35:00,178.8,178.98,178.8,178.97,16969.0,149.8492,150.0,149.8492,149.9916,16969.0
2018-03-15 13:40:00,178.98,178.98,178.71,178.75,19686.0,150.0,150.0,149.7737,149.8073,19686.0
2018-03-15 13:45:00,178.74,178.76,178.43,178.58,31328.0,149.7989,149.8156,149.5391,149.6648,31328.0
2018-03-15 13:50:00,178.61,178.7,178.37,178.39,18586.0,149.6899,149.7654,149.4888,149.5055,18586.0
2018-03-15 13:55:00,178.41,178.41,177.88,177.9,43690.0,149.5223,149.5223,149.0781,149.0949,43690.0
2018-03-15 14:00:00,177.88,178.06,177.59,178.06,53656.0,149.0781,149.229,148.8351,149.229,53656.0
2018-03-15 14:05:00,178.05,178.22,177.88,178.16,23601.0,149.2206,149.3631,149.0781,149.3128,23601.0
2018-03-15 14:10:00,178.19,178.21,177.83,177.98,21014.0,149.3379,149.3547,149.0362,149.1619,21014.0
2018-03-15 14:15:00,177.98,178.27,177.93,178.18,21941.0,149.1619,149.405,149.12,149.3296,21941.0
2018-03-15 14:20:00,178.13,178.18,178.05,178.07,18123.0,149.2876,149.3296,149.2206,149.2374,18123.0
2018-03-15 14:25:00,178.06,178.21,177.98,178.09,18325.0,149.229,149.3547,149.1619,149.2541,18325.0
2018-03-15 14:30:00,178.07,178.2,178.02,178.17,20935.0,149.2374,149.3463,149.1955,149.3212,20935.0
2018-03-15 14:35:00,178.18,178.27,177.95,177.97,27614.0,149.3296,149.405,149.1368,149.1536,27614.0
2018-03-15 14:40:00,177.98,178.08,177.81,177.86,21427.0,149.1619,149.2457,149.0195,149.0614,21427.0
2018-03-15 14:45:00,177.83,178.03,177.82,177.85,14091.0,149.0362,149.2038,149.0278,149.053,14091.0
2018-03-15 14:50:00,177.87,177.93,177.8,177.89,15274.0,149.0697,149.12,149.0111,149.0865,15274.0
2018-03-15 14:55:00,177.92,178.18,177.87,178.18,21201.0,149.1117,149.3296,149.0697,149.3296,21201.0
2018-03-15 15:00:00,178.16,178.19,178.05,178.07,26683.0,149.3128,149.3379,149.2206,149.2374,26683.0
2018-03-15 15:05:00,178.07,178.26,178.03,178.22,34722.0,149.2374,149.3966,149.2038,149.3631,34722.0
2018-03-15 15:10:00,178.22,178.24,177.94,177.94,24774.0,149.3631,149.3798,149.1284,149.1284,24774.0
2018-03-15 15:15:00,177.96,178.09,177.83,177.97,24006.0,149.1452,149.2541,149.0362,149.1536,24006.0
2018-03-15 15:20:00,177.98,178.27,177.98,178.2,37101.0,149.1619,149.405,149.1619,149.3463,37101.0
2018-03-15 15:25:00,178.18,178.28,178.1,178.25,37710.0,149.3296,149.4134,149.2625,149.3882,37710.0
2018-03-15 15:30:00,178.25,178.27,178.11,178.25,43380.0,149.3882,149.405,149.2709,149.3882,43380.0
2018-03-15 15:35:00,178.24,178.46,178.23,178.29,156728.0,149.3798,149.5642,149.3715,149.4217,156728.0
2018-03-15 15:40:00,178.3,178.39,178.19,178.2,33930.0,149.4301,149.5055,149.3379,149.3463,33930.0
2018-03-15 15:45:00,178.22,178.32,178.15,178.3,60100.0,149.3631,149.4469,149.3044,149.4301,60100.0
2018-03-15 15:50:00,178.29,178.3,177.95,178.0,60259.0,149.4217,149.4301,149.1368,149.1787,60259.0
2018-03-15 15:55:00,178.0,178.28,177.99,178.09,143133.0,149.1787,149.4134,149.1703,149.2541,143133.0
2018-03-16 09:30:00,178.22,178.72,178.14,178.27,1554711.0,149.3631,149.7821,149.296,149.405,1554711.0
2018-03-16 09:35:00,178.28,178.83,177.97,178.77,42360.0,149.4134,149.8743,149.1536,149.824,42360.0
2018-03-16 09:40:00,178.72,179.61,178.72,179.51,49842.0,149.7821,150.528,149.7821,150.4442,49842.0
2018-03-16 09:45:00,179.48,180.02,179.48,179.83,127692.0,150.4191,150.8716,150.4191,150.7124,127692.0
2018-03-16 09:50:00,179.81,179.96,179.5,179.77,41109.0,150.6956,150.8213,150.4358,150.6621,41109.0
2018-03-16 09:55:00,179.8,179.99,179.71,179.87,45154.0,150.6872,150.8465,150.6118,150.7459,45154.0
2018-03-16 10:00:00,179.69,180.0,179.68,179.87,55941.0,150.5951,150.8549,150.5867,150.7459,55941.0
2018-03-16 10:05:00,179.87,180.01,179.85,179.98,223773.0,150.7459,150.8632,150.7292,150.8381,223773.0
2018-03-16 10:10:00,179.97,180.0,179.8,180.0,54763.0,150.8297,150.8549,150.6872,150.8549,54763.0
2018-03-16 10:15:00,180.0,180.4,179.99,180.17,108086.0,150.8549,151.1901,150.8465,150.9973,108086.0
2018-03-16 10:20:00,180.18,180.28,179.92,179.99,42043.0,151.0057,151.0895,150.7878,150.8465,42043.0
2018-03-16 10:25:00,180.0,180.13,179.97,180.09,39577.0,150.8549,150.9638,150.8297,150.9303,39577.0
2018-03-16 10:30:00,180.15,180.38,179.96,179.96,49453.0,150.9806,151.1733,150.8213,150.8213,49453.0
2018-03-16 10:35:00,179.98,180.06,179.91,180.02,43973.0,150.8381,150.9051,150.7794,150.8716,43973.0
2018-03-16 10:40:00,180.01,180.03,179.81,179.81,31700.0,150.8632,150.88,150.6956,150.6956,31700.0
2018-03-16 10:45:00,179.83,179.83,179.66,179.74,21666.0,150.7124,150.7124,150.5699,150.637,21666.0
2018-03-16 10:50:00,179.75,180.04,179.72,180.0,45744.0,150.6453,150.8884,150.6202,150.8549,45744.0
2018-03-16 10:55:00,180.0,180.03,179.82,179.88,27024.0,150.8549,150.88,150.704,150.7543,27024.0
2018-03-16 11:00:00,179.86,179.94,179.77,179.91,13307.0,150.7375,150.8046,150.6621,150.7794,13307.0
2018-03-16 11:05:00,179.93,179.93,179.6,179.72,20221.0,150.7962,150.7962,150.5196,150.6202,20221.0
2018-03-16 11:10:00,179.73,179.92,179.63,179.73,18769.0,150.6286,150.7878,150.5448,150.6286,18769.0
2018-03-16 11:15:00,179.77,179.86,179.63,179.86,16866.0,150.6621,150.7375,150.5448,150.7375,16866.0
2018-03-16 11:20:00,179.86,180.0,179.82,179.93,22274.0,150.7375,150.8549,150.704,150.7962,22274.0
2018-03-16 11:25:00,179.96,180.04,179.82,179.92,28623.0,150.8213,150.8884,150.704,150.7878,28623.0
2018-03-16 11:30:00,179.92,180.15,179.92,180.15,92342.0,150.7878,150.9806,150.7878,150.9806,92342.0
2018-03-16 11:35:00,180.16,180.19,180.04,180.09,56565.0,150.989,151.0141,150.8884,150.9303,56565.0
2018-03-16 11:40:00,180.09,180.11,179.91,180.0,90898.0,150.9303,150.9471,150.7794,150.8549,90898.0
2018-03-16 11:45:00,180.0,180.1,179.91,179.98,45025.0,150.8549,150.9387,150.7794,150.8381,45025.0
2018-03-16 11:50:00,179.96,180.01,179.8,179.86,26355.0,150.8213,150.8632,150.6872,150.7375,26355.0
2018-03-16 11:55:00,179.81,179.81,179.44,179.49,37880.0,150.6956,150.6956,150.3855,150.4274,37880.0
2018-03-16 12:00:00,179.51,179.64,179.46,179.58,24049.0,150.4442,150.5532,150.4023,150.5029,24049.0
2018-03-16 12:05:00,179.59,179.83,179.59,179.78,13576.0,150.5112,150.7124,150.5112,150.6705,13576.0
2018-03-16 12:10:00,179.78,179.9,179.64,179.9,20907.0,150.6705,150.7711,150.5532,150.7711,20907.0
2018-03-16 12:15:00,179.89,180.04,179.86,180.0,28478.0,150.7627,150.8884,150.7375,150.8549,28478.0
2018-03-16 12:20:00,180.03,180.04,179.92,179.99,23270.0,150.88,150.8884,150.7878,150.8465,23270.0
2018-03-16 12:25:00,180.0,180.06,179.92,179.92,45439.0,150.8549,150.9051,150.7878,150.7878,45439.0
2018-03-16 12:30:00,179.91,180.02,179.88,179.99,24757.0,150.7794,150.8716,150.7543,150.8465,24757.0
2018-03-16 12:35:00,179.98,180.06,179.96,180.01,39532.0,150.8381,150.9051,150.8213,150.8632,39532.0
2018-03-16 12:40:00,180.02,180.06,179.9,179.99,40823.0,150.8716,150.9051,150.7711,150.8465,40823.0
2018-03-16 12:45:00,179.97,180.07,179.96,180.07,26617.0,150.8297,150.9135,150.8213,150.9135,26617.0
2018-03-16 12:50:00,180.09,180.09,179.92,179.99,33237.0,150.9303,150.9303,150.7878,150.8465,33237.0
2018-03-16 12:55:00,179.99,180.05,179.96,179.99,36226.0,150.8465,150.8968,150.8213,150.8465,36226.0
2018-03-16 13:00:00,180.0,180.05,179.97,180.0,36167.0,150.8549,150.8968,150.8297,150.8549,36167.0
2018-03-16 13:05:00,180.0,180.1,179.93,179.95,36474.0,150.8549,150.9387,150.7962,150.813,36474.0
2018-03-16 13:10:00,179.98,179.99,179.82,179.97,21136.0,150.8381,150.8465,150.704,150.8297,21136.0
2018-03-16 13:15:00,179.96,179.96,179.81,179.84,13722.0,150.8213,150.8213,150.6956,150.7208,13722.0
2018-03-16 13:20:00,179.85,179.93,179.77,179.86,21507.0,150.7292,150.7962,150.6621,150.7375,21507.0
2018-03-16 13:25:00,179.91,179.91,179.68,179.75,19329.0,150.7794,150.7794,150.5867,150.6453,19329.0
2018-03-16 13:30:00,179.74,179.89,179.74,179.86,9802.0,150.637,150.7627,150.637,150.7375,9802.0
2018-03-16 13:35:00,179.86,179.88,179.74,179.87,13104.0,150.7375,150.7543,150.637,150.7459,13104.0
2018-03-16 13:40:00,179.83,179.9,179.6,179.6,24209.0,150.7124,150.7711,150.5196,150.5196,24209.0
2018-03-16 13:45:00,179.62,179.74,179.58,179.61,15107.0,150.5364,150.637,150.5029,150.528,15107.0
2018-03-16 13:50:00,179.64,179.68,179.49,179.64,18919.0,150.5532,150.5867,150.4274,150.5532,18919.0
2018-03-16 13:55:00,179.64,179.73,179.6,179.63,15713.0,150.5532,150.6286,150.5196,150.5448,15713.0
2018-03-16 14:00:00,179.63,179.67,179.48,179.48,9353.0,150.5448,150.5783,150.4191,150.4191,9353.0
2018-03-16 14:05:00,179.5,179.57,179.46,179.52,17373.0,150.4358,150.4945,150.4023,150.4526,17373.0
2018-03-16 14:10:00,179.51,179.51,179.38,179.47,10270.0,150.4442,150.4442,150.3353,150.4107,10270.0
2018-03-16 14:15:00,179.48,179.55,179.48,179.52,9847.0,150.4191,150.4777,150.4191,150.4526,9847.0
2018-03-16 14:20:00,179.51,179.61,179.44,179.6,11095.0,150.4442,150.528,150.3855,150.5196,11095.0
2018-03-16 14:25:00,179.62,179.78,179.61,179.74,13768.0,150.5364,150.6705,150.528,150.637,13768.0
2018-03-16 14:30:00,179.75,179.76,179.53,179.69,12239.0,150.6453,150.6537,150.461,150.5951,12239.0
2018-03-16 14:35:00,179.68,179.8,179.64,179.74,12551.0,150.5867,150.6872,150.5532,150.637,12551.0
2018-03-16 14:40:00,179.73,179.78,179.65,179.69,10675.0,150.6286,150.6705,150.5615,150.5951,10675.0
2018-03-16 14:45:00,179.7,179.73,179.48,179.59,21448.0,150.6034,150.6286,150.4191,150.5112,21448.0
2018-03-16 14:50:00,179.61,179.68,179.5,179.64,12875.0,150.528,150.5867,150.4358,150.5532,12875.0
2018-03-16 14:55:00,179.65,179.85,179.65,179.78,14452.0,150.5615,150.7292,150.5615,150.6705,14452.0
2018-03-16 15:00:00,179.77,179.93,179.72,179.79,23925.0,150.6621,150.7962,150.6202,150.6789,23925.0
2018-03-16 15:05:00,179.79,179.81,179.66,179.78,21564.0,150.6789,150.6956,150.5699,150.6705,21564.0
2018-03-16 15:10:00,179.78,179.82,179.72,179.79,16025.0,150.6705,150.704,150.6202,150.6789,16025.0
2018-03-16 15:15:00,179.8,179.8,179.59,179.62,28458.0,150.6872,150.6872,150.5112,150.5364,28458.0
2018-03-16 15:20:00,179.62,179.68,179.57,179.6,23780.0,150.5364,150.5867,150.4945,150.5196,23780.0
2018-03-16 15:25:00,179.6,179.74,179.56,179.67,31577.0,150.5196,150.637,150.4861,150.5783,31577.0
2018-03-16 15:30:00,179.66,179.85,179.66,179.79,37924.0,150.5699,150.7292,150.5699,150.6789,37924.0
2018-03-16 15:35:00,179.78,179.82,179.58,179.71,35529.0,150.6705,150.704,150.5029,150.6118,35529.0
2018-03-16 15:40:00,179.72,179.77,179.51,179.59,55290.0,150.6202,150.6621,150.4442,150.5112,55290.0
2018-03-16 15:45:00,179.6,179.61,179.35,179.4,99127.0,150.5196,150.528,150.3101,150.352,99127.0
2018-03-16 15:50:00,179.39,179.5,179.37,179.44,109854.0,150.3436,150.4358,150.3269,150.3855,109854.0
2018-03-16 15:55:00,179.44,179.57,178.99,178.99,448015.0,150.3855,150.4945,150.0084,150.0084,448015.0
2018-03-19 09:30:00,178.65,178.87,178.13,178.76,131031.0,149.7235,149.9078,149.2876,149.8156,131031.0
2018-03-19 09:35:00,178.76,179.32,178.75,179.13,49432.0,149.8156,150.285,149.8073,150.1257,49432.0
2018-03-19 09:40:00,179.18,179.22,178.44,178.51,30748.0,150.1676,150.2012,149.5475,149.6061,30748.0
2018-03-19 09:45:00,178.41,178.89,178.32,178.56,38347.0,149.5223,149.9246,149.4469,149.648,38347.0
2018-03-19 09:50:00,178.52,178.87,178.52,178.56,28357.0,149.6145,149.9078,149.6145,149.648,28357.0
2018-03-19 09:55:00,178.57,178.96,178.57,178.93,19704.0,149.6564,149.9833,149.6564,149.9581,19704.0
2018-03-19 10:00:00,178.93,178.93,178.48,178.61,30764.0,149.9581,149.9581,149.581,149.6899,30764.0
2018-03-19 10:05:00,178.61,178.67,178.5,178.5,30290.0,149.6899,149.7402,149.5977,149.5977,30290.0
2018-03-19 10:10:00,178.49,178.54,178.18,178.32,57632.0,149.5894,149.6313,149.3296,149.4469,57632.0
2018-03-19 10:15:00,178.31,178.58,178.29,178.48,29615.0,149.4385,149.6648,149.4217,149.581,29615.0
2018-03-19 10:20:00,178.47,178.69,178.37,178.65,33963.0,149.5726,149.757,149.4888,149.7235,33963.0
2018-03-19 10:25:00,178.7,179.03,178.66,178.97,34784.0,149.7654,150.0419,149.7318,149.9916,34784.0
2018-03-19 10:30:00,178.94,179.1,178.9,179.0,24813.0,149.9665,150.1006,149.933,150.0168,24813.0
2018-03-19 10:35:00,179.0,179.0,178.73,178.74,26819.0,150.0168,150.0168,149.7905,149.7989,26819.0
2018-03-19 10:40:00,178.77,178.77,178.49,178.5,32632.0,149.824,149.824,149.5894,149.5977,32632.0
2018-03-19 10:45:00,178.5,178.59,178.3,178.39,40854.0,149.5977,149.6732,149.4301,149.5055,40854.0
2018-03-19 10:50:00,178.41,178.51,178.23,178.23,45619.0,149.5223,149.6061,149.3715,149.3715,45619.0
2018-03-19 10:55:00,178.25,178.51,178.2,178.46,31835.0,149.3882,149.6061,149.3463,149.5642,31835.0
2018-03-19 11:00:00,178.44,178.55,178.34,178.34,32384.0,149.5475,149.6396,149.4636,149.4636,32384.0
2018-03-19 11:05:00,178.35,178.56,178.35,178.56,27188.0,149.472,149.648,149.472,149.648,27188.0
2018-03-19 11:10:00,178.56,178.57,178.31,178.34,28688.0,149.648,149.6564,149.4385,149.4636,28688.0
2018-03-19 11:15:00,178.33,178.42,178.19,178.4,42164.0,149.4553,149.5307,149.3379,149.5139,42164.0
2018-03-19 11:20:00,178.42,178.53,178.35,178.48,29841.0,149.5307,149.6229,149.472,149.581,29841.0
2018-03-19 11:25:00,178.48,178.57,178.44,178.51,23557.0,149.581,149.6564,149.5475,149.6061,23557.0
2018-03-19 11:30:00,178.5,178.56,178.41,178.48,23941.0,149.5977,149.648,149.5223,149.581,23941.0
2018-03-19 11:35:00,178.47,178.55,178.41,178.47,27674.0,149.5726,149.6396,149.5223,149.5726,27674.0
2018-03-19 11:40:00,178.46,178.46,178.29,178.35,41838.0,149.5642,149.5642,149.4217,149.472,41838.0
2018-03-19 11:45:00,178.36,178.4,178.25,178.27,33694.0,149.4804,149.5139,149.3882,149.405,33694.0
2018-03-19 11:50:00,178.25,178.34,177.96,177.97,60218.0,149.3882,149.4636,149.1452,149.1536,60218.0
2018-03-19 11:55:00,177.97,177.98,177.51,177.6,64094.0,149.1536,149.1619,148.768,148.8435,64094.0
2018-03-19 12:00:00,177.6,177.61,177.31,177.46,42452.0,148.8435,148.8518,148.6004,148.7261,42452.0
2018-03-19 12:05:00,177.48,177.92,177.48,177.81,40227.0,148.7429,149.1117,148.7429,149.0195,40227.0
2018-03-19 12:10:00,177.79,177.89,177.6,177.73,28468.0,149.0027,149.0865,148.8435,148.9524,28468.0
2018-03-19 12:15:00,177.72,177.89,177.57,177.84,30261.0,148.944,149.0865,148.8183,149.0446,30261.0
2018-03-19 12:20:00,177.79,177.87,177.63,177.82,14194.0,149.0027,149.0697,148.8686,149.0278,14194.0
2018-03-19 12:25:00,177.79,177.9,177.66,177.9,11516.0,149.0027,149.0949,148.8937,149.0949,11516.0
2018-03-19 12:30:00,177.88,178.06,177.39,177.42,48920.0,149.0781,149.229,148.6675,148.6926,48920.0
2018-03-19 12:35:00,177.45,177.75,177.43,177.54,17084.0,148.7178,148.9692,148.701,148.7932,17084.0
2018-03-19 12:40:00,177.54,177.67,177.4,177.44,22189.0,148.7932,148.9021,148.6758,148.7094,22189.0
2018-03-19 12:45:00,177.4,177.54,177.18,177.32,32242.0,148.6758,148.7932,148.4915,148.6088,32242.0
2018-03-19 12:50:00,177.31,177.46,177.27,177.39,11372.0,148.6004,148.7261,148.5669,148.6675,11372.0
2018-03-19 12:55:00,177.42,177.55,177.41,177.41,14519.0,148.6926,148.8016,148.6842,148.6842,14519.0
2018-03-19 13:00:00,177.38,177.43,177.08,177.08,23359.0,148.6591,148.701,148.4077,148.4077,23359.0
2018-03-19 13:05:00,177.1,177.19,176.78,176.91,41769.0,148.4244,148.4999,148.1562,148.2652,41769.0
2018-03-19 13:10:00,176.89,177.07,176.59,177.05,37826.0,148.2484,148.3993,147.997,148.3825,37826.0
2018-03-19 13:15:00,177.01,177.16,176.96,177.06,26217.0,148.349,148.4747,148.3071,148.3909,26217.0
2018-03-19 13:20:00,177.07,177.07,176.87,176.93,15801.0,148.3993,148.3993,148.2317,148.2819,15801.0
2018-03-19 13:25:00,176.95,176.97,176.43,176.64,38319.0,148.2987,148.3155,147.8629,148.0389,38319.0
2018-03-19 13:30:00,176.61,176.77,176.38,176.42,39527.0,148.0138,148.1479,147.821,147.8545,39527.0
2018-03-19 13:35:00,176.46,176.74,176.33,176.74,20602.0,147.8881,148.1227,147.7791,148.1227,20602.0
2018-03-19 13:40:00,176.78,176.78,176.55,176.74,24556.0,148.1562,148.1562,147.9635,148.1227,24556.0
2018-03-19 13:45:00,176.74,176.98,176.74,176.9,27414.0,148.1227,148.3239,148.1227,148.2568,27414.0
2018-03-19 13:50:00,176.89,176.95,176.76,176.78,23381.0,148.2484,148.2987,148.1395,148.1562,23381.0
2018-03-19 13:55:00,176.76,177.08,176.75,177.06,21218.0,148.1395,148.4077,148.1311,148.3909,21218.0
2018-03-19 14:00:00,177.04,177.15,176.9,176.98,23934.0,148.3741,148.4663,148.2568,148.3239,23934.0
2018-03-19 14:05:00,176.97,176.98,176.82,176.92,24644.0,148.3155,148.3239,148.1898,148.2736,24644.0
2018-03-19 14:10:00,176.91,176.96,176.79,176.86,27498.0,148.2652,148.3071,148.1646,148.2233,27498.0
2018-03-19 14:15:00,176.87,176.98,176.75,176.76,24662.0,148.2317,148.3239,148.1311,148.1395,24662.0
2018-03-19 14:20:00,176.78,176.79,176.56,176.6,28595.0,148.1562,148.1646,147.9719,148.0054,28595.0
2018-03-19 14:25:00,176.58,176.77,176.53,176.74,27479.0,147.9886,148.1479,147.9467,148.1227,27479.0
2018-03-19 14:30:00,176.73,176.74,176.42,176.46,40991.0,148.1143,148.1227,147.8545,147.8881,40991.0
2018-03-19 14:35:00,176.46,176.46,176.11,176.24,34880.0,147.8881,147.8881,147.5947,147.7037,34880.0
2018-03-19 14:40:00,176.21,176.42,176.0,176.38,35352.0,147.6785,147.8545,147.5025,147.821,35352.0
2018-03-19 14:45:00,176.39,176.63,176.35,176.43,19320.0,147.8294,148.0305,147.7959,147.8629,19320.0
2018-03-19 14:50:00,176.42,176.76,176.3,176.66,28017.0,147.8545,148.1395,147.754,148.0557,28017.0
2018-03-19 14:55:00,176.66,176.75,176.59,176.59,32715.0,148.0557,148.1311,147.997,147.997,32715.0
2018-03-19 15:00:00,176.6,176.6,176.34,176.52,33428.0,148.0054,148.0054,147.7875,147.9383,33428.0
2018-03-19 15:05:00,176.52,176.62,176.33,176.42,32007.0,147.9383,148.0221,147.7791,147.8545,32007.0
2018-03-19 15:10:00,176.43,176.46,176.27,176.43,17879.0,147.8629,147.8881,147.7288,147.8629,17879.0
2018-03-19 15:15:00,176.41,176.91,176.41,176.81,29091.0,147.8461,148.2652,147.8461,148.1814,29091.0
2018-03-19 15:20:00,176.8,176.93,176.54,176.64,27731.0,148.173,148.2819,147.9551,148.0389,27731.0
2018-03-19 15:25:00,176.63,176.71,176.55,176.66,27356.0,148.0305,148.0976,147.9635,148.0557,27356.0
2018-03-19 15:30:00,176.69,176.71,176.51,176.67,63096.0,148.0808,148.0976,147.93,148.064,63096.0
2018-03-19 15:35:00,176.68,176.97,176.58,176.86,45223.0,148.0724,148.3155,147.9886,148.2233,45223.0
2018-03-19 15:40:00,176.85,176.96,176.72,176.81,74993.0,148.2149,148.3071,148.106,148.1814,74993.0
2018-03-19 15:45:00,176.81,177.18,176.79,176.87,93268.0,148.1814,148.4915,148.1646,148.2317,93268.0
2018-03-19 15:50:00,176.85,176.99,176.77,176.94,96969.0,148.2149,148.3322,148.1479,148.2903,96969.0
2018-03-19 15:55:00,176.94,177.37,176.94,177.11,188577.0,148.2903,148.6507,148.2903,148.4328,188577.0
2018-03-20 09:30:00,177.64,178.3,177.6,178.19,140851.0,148.877,149.4301,148.8435,149.3379,140851.0
2018-03-20 09:35:00,178.18,178.18,177.54,177.64,27936.0,149.3296,149.3296,148.7932,148.877,27936.0
2018-03-20 09:40:00,177.69,178.0,177.6,177.99,37106.0,148.9189,149.1787,148.8435,149.1703,37106.0
2018-03-20 09:45:00,178.0,178.09,177.68,177.91,51975.0,149.1787,149.2541,148.9105,149.1033,51975.0
2018-03-20 09:50:00,177.91,178.12,177.73,177.77,33894.0,149.1033,149.2793,148.9524,148.9859,33894.0
2018-03-20 09:55:00,177.78,177.78,177.51,177.61,27669.0,148.9943,148.9943,148.768,148.8518,27669.0
2018-03-20 10:00:00,177.58,177.58,177.34,177.44,49513.0,148.8267,148.8267,148.6256,148.7094,49513.0
2018-03-20 10:05:00,177.44,177.63,177.22,177.24,40434.0,148.7094,148.8686,148.525,148.5418,40434.0
2018-03-20 10:10:00,177.21,177.43,177.16,177.35,38909.0,148.5166,148.701,148.4747,148.6339,38909.0
2018-03-20 10:15:00,177.31,177.72,177.28,177.68,30766.0,148.6004,148.944,148.5753,148.9105,30766.0
2018-03-20 10:20:00,177.67,177.95,177.62,177.85,34327.0,148.9021,149.1368,148.8602,149.053,34327.0
2018-03-20 10:25:00,177.82,178.15,177.8,178.11,22077.0,149.0278,149.3044,149.0111,149.2709,22077.0
2018-03-20 10:30:00,178.12,178.3,178.0,178.02,46876.0,149.2793,149.4301,149.1787,149.1955,46876.0
2018-03-20 10:35:00,177.98,178.0,177.86,177.88,27309.0,149.1619,149.1787,149.0614,149.0781,27309.0
2018-03-20 10:40:00,177.86,177.89,177.68,177.83,28246.0,149.0614,149.0865,148.9105,149.0362,28246.0
2018-03-20 10:45:00,177.84,177.96,177.66,177.66,30563.0,149.0446,149.1452,148.8937,148.8937,30563.0
2018-03-20 10:50:00,177.68,178.0,177.68,177.93,25823.0,148.9105,149.1787,148.9105,149.12,25823.0
2018-03-20 10:55:00,177.95,177.96,177.73,177.93,15742.0,149.1368,149.1452,148.9524,149.12,15742.0
2018-03-20 11:00:00,177.97,178.01,177.6,177.6,22204.0,149.1536,149.1871,148.8435,148.8435,22204.0
2018-03-20 11:05:00,177.59,177.84,177.59,177.65,18218.0,148.8351,149.0446,148.8351,148.8854,18218.0
2018-03-20 11:10:00,177.66,177.77,177.57,177.6,21559.0,148.8937,148.9859,148.8183,148.8435,21559.0
2018-03-20 11:15:00,177.62,177.85,177.61,177.79,24009.0,148.8602,149.053,148.8518,149.0027,24009.0
2018-03-20 11:20:00,177.8,177.92,177.78,177.81,22191.0,149.0111,149.1117,148.9943,149.0195,22191.0
2018-03-20 11:25:00,177.83,177.91,177.78,177.89,15426.0,149.0362,149.1033,148.9943,149.0865,15426.0
2018-03-20 11:30:00,177.91,178.0,177.79,177.84,17469.0,149.1033,149.1787,149.0027,149.0446,17469.0
2018-03-20 11:35:00,177.84,177.96,177.83,177.92,16808.0,149.0446,149.1452,149.0362,149.1117,16808.0
2018-03-20 11:40:00,177.89,177.89,177.72,177.86,22711.0,149.0865,149.0865,148.944,149.0614,22711.0
2018-03-20 11:45:00,177.87,177.9,177.54,177.6,47438.0,149.0697,149.0949,148.7932,148.8435,47438.0
2018-03-20 11:50:00,177.58,177.74,177.46,177.5,44848.0,148.8267,148.9608,148.7261,148.7597,44848.0
2018-03-20 11:55:00,177.5,177.78,177.43,177.78,28071.0,148.7597,148.9943,148.701,148.9943,28071.0
2018-03-20 12:00:00,177.79,177.88,177.51,177.74,23824.0,149.0027,149.0781,148.768,148.9608,23824.0
2018-03-20 12:05:00,177.74,177.75,177.53,177.53,17357.0,148.9608,148.9692,148.7848,148.7848,17357.0
2018-03-20 12:10:00,177.5,177.78,177.5,177.72,14165.0,148.7597,148.9943,148.7597,148.944,14165.0
2018-03-20 12:15:00,177.71,177.73,177.54,177.59,17879.0,148.9357,148.9524,148.7932,148.8351,17879.0
2018-03-20 12:20:00,177.57,177.78,177.53,177.78,20089.0,148.8183,148.9943,148.7848,148.9943,20089.0
2018-03-20 12:25:00,177.79,177.88,177.68,177.69,18229.0,149.0027,149.0781,148.9105,148.9189,18229.0
2018-03-20 12:30:00,177.69,177.74,177.63,177.73,24586.0,148.9189,148.9608,148.8686,148.9524,24586.0
2018-03-20 12:35:00,177.72,177.81,177.59,177.59,16163.0,148.944,149.0195,148.8351,148.8351,16163.0
2018-03-20 12:40:00,177.58,177.7,177.56,177.59,14601.0,148.8267,148.9273,148.8099,148.8351,14601.0
2018-03-20 12:45:00,177.57,177.62,177.46,177.62,16456.0,148.8183,148.8602,148.7261,148.8602,16456.0
2018-03-20 12:50:00,177.62,177.66,177.49,177.57,10910.0,148.8602,148.8937,148.7513,148.8183,10910.0
2018-03-20 12:55:00,177.58,177.6,177.47,177.52,11783.0,148.8267,148.8435,148.7345,148.7764,11783.0
2018-03-20 13:00:00,177.53,177.67,177.5,177.62,11156.0,148.7848,148.9021,148.7597,148.8602,11156.0
2018-03-20 13:05:00,177.64,177.83,177.64,177.81,11741.0,148.877,149.0362,148.877,149.0195,11741.0
2018-03-20 13:10:00,177.81,177.96,177.67,177.67,11490.0,149.0195,149.1452,148.9021,148.9021,11490.0
2018-03-20 13:15:00,177.67,177.85,177.64,177.85,21007.0,148.9021,149.053,148.877,149.053,21007.0
2018-03-20 13:20:00,177.84,177.98,177.8,177.95,18313.0,149.0446,149.1619,149.0111,149.1368,18313.0
2018-03-20 13:25:00,177.95,177.98,177.84,177.86,16617.0,149.1368,149.1619,149.0446,149.0614,16617.0
2018-03-20 13:30:00,177.87,178.04,177.84,177.92,25735.0,149.0697,149.2122,149.0446,149.1117,25735.0
2018-03-20 13:35:00,177.92,177.98,177.86,177.94,15633.0,149.1117,149.1619,149.0614,149.1284,15633.0
2018-03-20 13:40:00,177.95,178.1,177.93,178.06,20966.0,149.1368,149.2625,149.12,149.229,20966.0
2018-03-20 13:45:00,178.06,178.06,177.95,178.0,19771.0,149.229,149.229,149.1368,149.1787,19771.0
2018-03-20 13:50:00,178.0,178.03,177.94,177.99,11990.0,149.1787,149.2038,149.1284,149.1703,11990.0
2018-03-20 13:55:00,177.98,177.99,177.79,177.8,15814.0,149.1619,149.1703,149.0027,149.0111,15814.0
2018-03-20 14:00:00,177.8,177.97,177.67,177.91,19185.0,149.0111,149.1536,148.9021,149.1033,19185.0
2018-03-20 14:05:00,177.93,178.11,177.93,178.01,22241.0,149.12,149.2709,149.12,149.1871,22241.0
2018-03-20 14:10:00,178.02,178.13,178.02,178.06,25977.0,149.1955,149.2876,149.1955,149.229,25977.0
2018-03-20 14:15:00,178.08,178.18,178.07,178.18,20155.0,149.2457,149.3296,149.2374,149.3296,20155.0
2018-03-20 14:20:00,178.17,178.18,178.04,178.12,19561.0,149.3212,149.3296,149.2122,149.2793,19561.0
2018-03-20 14:25:00,178.12,178.25,178.1,178.23,21086.0,149.2793,149.3882,149.2625,149.3715,21086.0
2018-03-20 14:30:00,178.24,178.45,178.24,178.44,24522.0,149.3798,149.5558,149.3798,149.5475,24522.0
2018-03-20 14:35:00,178.45,178.56,178.37,178.52,24472.0,149.5558,149.648,149.4888,149.6145,24472.0
2018-03-20 14:40:00,178.5,178.83,178.5,178.79,37397.0,149.5977,149.8743,149.5977,149.8408,37397.0
2018-03-20 14:45:00,178.76,178.86,178.71,178.81,27172.0,149.8156,149.8994,149.7737,149.8575,27172.0
2018-03-20 14:50:00,178.81,178.89,178.65,178.74,26482.0,149.8575,149.9246,149.7235,149.7989,26482.0
2018-03-20 14:55:00,178.77,178.77,178.55,178.68,21634.0,149.824,149.824,149.6396,149.7486,21634.0
2018-03-20 15:00:00,178.69,178.76,178.65,178.66,23105.0,149.757,149.8156,149.7235,149.7318,23105.0
2018-03-20 15:05:00,178.66,178.78,178.65,178.75,24930.0,149.7318,149.8324,149.7235,149.8073,24930.0
2018-03-20 15:10:00,178.77,178.79,178.67,178.77,25692.0,149.824,149.8408,149.7402,149.824,25692.0
2018-03-20 15:15:00,178.77,178.78,178.55,178.57,22446.0,149.824,149.8324,149.6396,149.6564,22446.0
2018-03-20 15:20:00,178.57,178.69,178.57,178.6,18450.0,149.6564,149.757,149.6564,149.6815,18450.0
2018-03-20 15:25:00,178.6,178.62,178.45,178.45,26685.0,149.6815,149.6983,149.5558,149.5558,26685.0
2018-03-20 15:30:00,178.45,178.57,178.41,178.51,35230.0,149.5558,149.6564,149.5223,149.6061,35230.0
2018-03-20 15:35:00,178.52,178.55,178.2,178.3,41587.0,149.6145,149.6396,149.3463,149.4301,41587.0
2018-03-20 15:40:00,178.28,178.32,178.1,178.12,38907.0,149.4134,149.4469,149.2625,149.2793,38907.0
2018-03-20 15:45:00,178.14,178.29,178.04,178.19,79434.0,149.296,149.4217,149.2122,149.3379,79434.0
2018-03-20 15:50:00,178.18,178.26,178.09,178.22,69041.0,149.3296,149.3966,149.2541,149.3631,69041.0
2018-03-20 15:55:00,178.22,178.27,178.14,178.2,193963.0,149.3631,149.405,149.296,149.3463,193963.0
2018-03-21 09:30:00,178.35,179.27,178.12,179.09,105018.0,149.472,150.2431,149.2793,150.0922,105018.0
2018-03-21 09:35:00,179.18,179.32,178.98,179.14,68336.0,150.1676,150.285,150.0,150.1341,68336.0
2018-03-21 09:40:00,179.15,179.31,178.73,178.86,32253.0,150.1425,150.2766,149.7905,149.8994,32253.0
2018-03-21 09:45:00,178.84,179.0,178.61,178.69,28145.0,149.8827,150.0168,149.6899,149.757,28145.0
2018-03-21 09:50:00,178.69,178.7,178.34,178.46,22868.0,149.757,149.7654,149.4636,149.5642,22868.0
2018-03-21 09:55:00,178.44,178.52,178.27,178.31,30158.0,149.5475,149.6145,149.405,149.4385,30158.0
2018-03-21 10:00:00,178.3,178.53,178.27,178.51,33891.0,149.4301,149.6229,149.405,149.6061,33891.0
2018-03-21 10:05:00,178.54,178.59,178.27,178.4,26338.0,149.6313,149.6732,149.405,149.5139,26338.0
2018-03-21 10:10:00,178.36,178.55,178.28,178.54,28213.0,149.4804,149.6396,149.4134,149.6313,28213.0
2018-03-21 10:15:00,178.57,178.93,178.37,178.4,61254.0,149.6564,149.9581,149.4888,149.5139,61254.0
2018-03-21 10:20:00,178.38,178.42,178.17,178.32,37936.0,149.4972,149.5307,149.3212,149.4469,37936.0
2018-03-21 10:25:00,178.34,178.48,178.17,178.34,30495.0,149.4636,149.581,149.3212,149.4636,30495.0
2018-03-21 10:30:00,178.36,178.63,178.32,178.35,27882.0,149.4804,149.7067,149.4469,149.472,27882.0
2018-03-21 10:35:00,178.37,178.52,178.23,178.33,37988.0,149.4888,149.6145,149.3715,149.4553,37988.0
2018-03-21 10:40:00,178.35,178.4,178.19,178.3,31711.0,149.472,149.5139,149.3379,149.4301,31711.0
2018-03-21 10:45:00,178.32,178.45,178.23,178.23,37261.0,149.4469,149.5558,149.3715,149.3715,37261.0
2018-03-21 10:50:00,178.22,178.23,178.07,178.23,20112.0,149.3631,149.3715,149.2374,149.3715,20112.0
2018-03-21 10:55:00,178.22,178.25,177.92,178.06,23686.0,149.3631,149.3882,149.1117,149.229,23686.0
2018-03-21 11:00:00,178.1,178.1,177.88,177.94,16305.0,149.2625,149.2625,149.0781,149.1284,16305.0
2018-03-21 11:05:00,177.91,177.95,177.68,177.74,20497.0,149.1033,149.1368,148.9105,148.9608,20497.0
2018-03-21 11:10:00,177.74,177.91,177.72,177.78,16033.0,148.9608,149.1033,148.944,148.9943,16033.0
2018-03-21 11:15:00,177.8,177.84,177.73,177.79,18598.0,149.0111,149.0446,148.9524,149.0027,18598.0
2018-03-21 11:20:00,177.8,177.99,177.78,177.96,22575.0,149.0111,149.1703,148.9943,149.1452,22575.0
2018-03-21 11:25:00,178.0,178.04,177.79,177.99,67341.0,149.1787,149.2122,149.0027,149.1703,67341.0
2018-03-21 11:30:00,177.98,178.25,177.98,178.1,19456.0,149.1619,149.3882,149.1619,149.2625,19456.0
2018-03-21 11:35:00,178.11,178.24,178.06,178.2,14374.0,149.2709,149.3798,149.229,149.3463,14374.0
2018-03-21 11:40:00,178.24,178.4,178.23,178.36,24381.0,149.3798,149.5139,149.3715,149.4804,24381.0
2018-03-21 11:45:00,178.39,178.4,178.2,178.25,16213.0,149.5055,149.5139,149.3463,149.3882,16213.0
2018-03-21 11:50:00,178.26,179.0,178.22,178.96,38952.0,149.3966,150.0168,149.3631,149.9833,38952.0
2018-03-21 11:55:00,178.93,179.12,178.6,178.64,44475.0,149.9581,150.1174,149.6815,149.7151,44475.0
2018-03-21 12:00:00,178.63,178.98,178.54,178.97,21853.0,149.7067,150.0,149.6313,149.9916,21853.0
2018-03-21 12:05:00,178.95,178.99,178.74,178.91,16896.0,149.9749,150.0084,149.7989,149.9414,16896.0
2018-03-21 12:10:00,178.9,178.97,178.73,178.97,18117.0,149.933,149.9916,149.7905,149.9916,18117.0
2018-03-21 12:15:00,178.96,179.02,178.84,178.98,25602.0,149.9833,150.0335,149.8827,150.0,25602.0
2018-03-21 12:20:00,179.0,179.23,178.98,179.16,25082.0,150.0168,150.2095,150.0,150.1509,25082.0
2018-03-21 12:25:00,179.17,179.17,178.93,179.07,28741.0,150.1593,150.1593,149.9581,150.0754,28741.0
2018-03-21 12:30:00,179.05,179.17,179.04,179.1,25760.0,150.0587,150.1593,150.0503,150.1006,25760.0
2018-03-21 12:35:00,179.1,179.13,179.05,179.12,18482.0,150.1006,150.1257,150.0587,150.1174,18482.0
2018-03-21 12:40:00,179.11,179.29,179.11,179.15,16215.0,150.109,150.2598,150.109,150.1425,16215.0
2018-03-21 12:45:00,179.16,179.49,179.15,179.42,35003.0,150.1509,150.4274,150.1425,150.3688,35003.0
2018-03-21 12:50:00,179.4,179.4,179.01,179.19,20670.0,150.352,150.352,150.0252,150.176,20670.0
2018-03-21 12:55:00,179.17,179.31,179.13,179.3,15647.0,150.1593,150.2766,150.1257,150.2682,15647.0
2018-03-21 13:00:00,179.3,179.3,178.92,178.92,13848.0,150.2682,150.2682,149.9497,149.9497,13848.0
2018-03-21 13:05:00,178.91,178.93,178.73,178.77,16971.0,149.9414,149.9581,149.7905,149.824,16971.0
2018-03-21 13:10:00,178.75,178.84,178.7,178.76,12086.0,149.8073,149.8827,149.7654,149.8156,12086.0
2018-03-21 13:15:00,178.75,178.86,178.75,178.79,12338.0,149.8073,149.8994,149.8073,149.8408,12338.0
2018-03-21 13:20:00,178.78,178.88,178.78,178.88,10363.0,149.8324,149.9162,149.8324,149.9162,10363.0
2018-03-21 13:25:00,178.91,179.01,178.9,179.0,15340.0,149.9414,150.0252,149.933,150.0168,15340.0
2018-03-21 13:30:00,178.97,179.07,178.95,179.01,12866.0,149.9916,150.0754,149.9749,150.0252,12866.0
2018-03-21 13:35:00,179.0,179.01,178.62,178.68,18487.0,150.0168,150.0252,149.6983,149.7486,18487.0
2018-03-21 13:40:00,178.69,178.8,178.69,178.75,11166.0,149.757,149.8492,149.757,149.8073,11166.0
2018-03-21 13:45:00,178.75,179.06,178.74,179.06,19021.0,149.8073,150.0671,149.7989,150.0671,19021.0
2018-03-21 13:50:00,179.04,179.1,178.94,179.02,19741.0,150.0503,150.1006,149.9665,150.0335,19741.0
2018-03-21 13:55:00,179.04,179.14,179.03,179.04,20821.0,150.0503,150.1341,150.0419,150.0503,20821.0
2018-03-21 14:00:00,179.09,179.97,178.74,178.98,73855.0,150.0922,150.8297,149.7989,150.0,73855.0
2018-03-21 14:05:00,179.07,179.81,179.04,179.75,59146.0,150.0754,150.6956,150.0503,150.6453,59146.0
2018-03-21 14:10:00,179.74,179.86,179.5,179.81,53006.0,150.637,150.7375,150.4358,150.6956,53006.0
2018-03-21 14:15:00,179.81,180.14,179.75,179.81,53356.0,150.6956,150.9722,150.6453,150.6956,53356.0
2018-03-21 14:20:00,179.82,179.91,179.44,179.54,29015.0,150.704,150.7794,150.3855,150.4693,29015.0
2018-03-21 14:25:00,179.55,179.55,179.09,179.44,22111.0,150.4777,150.4777,150.0922,150.3855,22111.0
2018-03-21 14:30:00,179.44,179.64,179.18,179.57,37727.0,150.3855,150.5532,150.1676,150.4945,37727.0
2018-03-21 14:35:00,179.6,179.66,178.98,179.09,33995.0,150.5196,150.5699,150.0,150.0922,33995.0
2018-03-21 14:40:00,179.08,179.37,178.9,179.27,19268.0,150.0838,150.3269,149.933,150.2431,19268.0
2018-03-21 14:45:00,179.26,179.3,178.61,178.68,29209.0,150.2347,150.2682,149.6899,149.7486,29209.0
2018-03-21 14:50:00,178.7,178.7,178.28,178.56,32149.0,149.7654,149.7654,149.4134,149.648,32149.0
2018-03-21 14:55:00,178.56,178.7,178.49,178.59,18898.0,149.648,149.7654,149.5894,149.6732,18898.0
2018-03-21 15:00:00,178.52,179.09,178.52,178.96,34470.0,149.6145,150.0922,149.6145,149.9833,34470.0
2018-03-21 15:05:00,179.01,179.16,178.55,179.14,29961.0,150.0252,150.1509,149.6396,150.1341,29961.0
2018-03-21 15:10:00,179.14,179.59,178.93,179.56,27152.0,150.1341,150.5112,149.9581,150.4861,27152.0
2018-03-21 15:15:00,179.62,179.62,179.15,179.22,38462.0,150.5364,150.5364,150.1425,150.2012,38462.0
2018-03-21 15:20:00,179.24,179.33,179.18,179.3,20894.0,150.2179,150.2933,150.1676,150.2682,20894.0
2018-03-21 15:25:00,179.3,179.32,178.97,179.03,22523.0,150.2682,150.285,149.9916,150.0419,22523.0
2018-03-21 15:30:00,179.02,179.06,178.86,179.01,28459.0,150.0335,150.0671,149.8994,150.0252,28459.0
2018-03-21 15:35:00,179.0,179.2,178.93,178.95,30181.0,150.0168,150.1844,149.9581,149.9749,30181.0
2018-03-21 15:40:00,178.94,178.98,178.75,178.81,37688.0,149.9665,150.0,149.8073,149.8575,37688.0
2018-03-21 15:45:00,178.81,179.0,178.73,178.79,50186.0,149.8575,150.0168,149.7905,149.8408,50186.0
2018-03-21 15:50:00,178.8,178.8,178.23,178.28,76498.0,149.8492,149.8492,149.3715,149.4134,76498.0
2018-03-21 15:55:00,178.29,178.34,177.95,178.02,161923.0,149.4217,149.4636,149.1368,149.1955,161923.0
2018-03-22 09:30:00,177.58,177.84,176.5,176.96,182248.0,148.8267,149.0446,147.9216,148.3071,182248.0
2018-03-22 09:35:00,176.91,177.57,176.9,177.4,94980.0,148.2652,148.8183,148.2568,148.6758,94980.0
2018-03-22 09:40:00,177.41,178.05,177.34,177.93,48918.0,148.6842,149.2206,148.6256,149.12,48918.0
2018-03-22 09:45:00,178.03,178.51,177.8,178.46,51173.0,149.2038,149.6061,149.0111,149.5642,51173.0
2018-03-22 09:50:00,178.43,178.56,178.18,178.23,50512.0,149.5391,149.648,149.3296,149.3715,50512.0
2018-03-22 09:55:00,178.2,178.33,177.99,178.02,47725.0,149.3463,149.4553,149.1703,149.1955,47725.0
2018-03-22 10:00:00,177.98,178.28,177.87,177.99,63835.0,149.1619,149.4134,149.0697,149.1703,63835.0
2018-03-22 10:05:00,177.97,178.0,177.76,177.84,38891.0,149.1536,149.1787,148.9776,149.0446,38891.0
2018-03-22 10:10:00,177.81,178.27,177.59,178.21,47301.0,149.0195,149.405,148.8351,149.3547,47301.0
2018-03-22 10:15:00,178.18,178.28,177.88,178.0,40031.0,149.3296,149.4134,149.0781,149.1787,40031.0
2018-03-22 10:20:00,177.94,177.97,177.8,177.9,23009.0,149.1284,149.1536,149.0111,149.0949,23009.0
2018-03-22 10:25:00,177.91,178.01,177.66,177.88,17906.0,149.1033,149.1871,148.8937,149.0781,17906.0
2018-03-22 10:30:00,177.88,177.88,177.48,177.65,34983.0,149.0781,149.0781,148.7429,148.8854,34983.0
2018-03-22 10:35:00,177.65,177.76,177.47,177.66,18844.0,148.8854,148.9776,148.7345,148.8937,18844.0
2018-03-22 10:40:00,177.67,177.67,177.35,177.39,25892.0,148.9021,148.9021,148.6339,148.6675,25892.0
2018-03-22 10:45:00,177.42,177.43,176.8,176.87,45116.0,148.6926,148.701,148.173,148.2317,45116.0
2018-03-22 10:50:00,176.83,176.94,176.67,176.86,34463.0,148.1981,148.2903,148.064,148.2233,34463.0
2018-03-22 10:55:00,176.88,176.9,176.61,176.89,32990.0,148.24,148.2568,148.0138,148.2484,32990.0
2018-03-22 11:00:00,176.87,177.16,176.82,176.96,64089.0,148.2317,148.4747,148.1898,148.3071,64089.0
2018-03-22 11:05:00,176.95,177.13,176.89,177.13,21752.0,148.2987,148.4496,148.2484,148.4496,21752.0
2018-03-22 11:10:00,177.13,177.34,177.05,177.12,20982.0,148.4496,148.6256,148.3825,148.4412,20982.0
2018-03-22 11:15:00,177.11,177.2,176.98,177.03,19334.0,148.4328,148.5082,148.3239,148.3658,19334.0
2018-03-22 11:20:00,177.02,177.02,176.55,176.57,26974.0,148.3574,148.3574,147.9635,147.9802,26974.0
2018-03-22 11:25:00,176.56,176.73,176.47,176.7,41147.0,147.9719,148.1143,147.8964,148.0892,41147.0
2018-03-22 11:30:00,176.75,176.93,176.56,176.59,39742.0,148.1311,148.2819,147.9719,147.997,39742.0
2018-03-22 11:35:00,176.64,176.65,176.27,176.29,29069.0,148.0389,148.0473,147.7288,147.7456,29069.0
2018-03-22 11:40:00,176.31,176.32,175.95,176.22,80853.0,147.7623,147.7707,147.4606,147.6869,80853.0
2018-03-22 11:45:00,176.17,176.17,175.9,175.95,54434.0,147.645,147.645,147.4187,147.4606,54434.0
2018-03-22 11:50:00,175.93,176.13,175.71,176.12,80256.0,147.4439,147.6115,147.2595,147.6031,80256.0
2018-03-22 11:55:00,176.1,176.26,175.84,175.84,55539.0,147.5863,147.7204,147.3684,147.3684,55539.0
2018-03-22 12:00:00,175.84,176.26,175.72,176.25,47484.0,147.3684,147.7204,147.2679,147.7121,47484.0
2018-03-22 12:05:00,176.26,176.49,176.18,176.34,39134.0,147.7204,147.9132,147.6534,147.7875,39134.0
2018-03-22 12:10:00,176.34,176.61,176.31,176.34,21033.0,147.7875,148.0138,147.7623,147.7875,21033.0
2018-03-22 12:15:00,176.37,177.21,176.25,176.89,72814.0,147.8126,148.5166,147.7121,148.2484,72814.0
2018-03-22 12:20:00,176.97,177.19,176.87,176.9,36020.0,148.3155,148.4999,148.2317,148.2568,36020.0
2018-03-22 12:25:00,176.87,177.38,176.86,177.27,41149.0,148.2317,148.6591,148.2233,148.5669,41149.0
2018-03-22 12:30:00,177.33,177.51,177.14,177.46,25421.0,148.6172,148.768,148.4579,148.7261,25421.0
2018-03-22 12:35:00,177.47,177.64,177.04,177.04,40242.0,148.7345,148.877,148.3741,148.3741,40242.0
2018-03-22 12:40:00,177.05,177.11,176.67,176.77,22551.0,148.3825,148.4328,148.064,148.1479,22551.0
2018-03-22 12:45:00,176.76,176.87,176.54,176.64,19347.0,148.1395,148.2317,147.9551,148.0389,19347.0
2018-03-22 12:50:00,176.71,177.01,176.71,176.75,19518.0,148.0976,148.349,148.0976,148.1311,19518.0
2018-03-22 12:55:00,176.73,176.87,176.57,176.71,18818.0,148.1143,148.2317,147.9802,148.0976,18818.0
2018-03-22 13:00:00,176.69,176.69,176.4,176.5,26891.0,148.0808,148.0808,147.8378,147.9216,26891.0
2018-03-22 13:05:00,176.48,176.61,176.32,176.53,25638.0,147.9048,148.0138,147.7707,147.9467,25638.0
2018-03-22 13:10:00,176.55,176.87,176.48,176.86,16935.0,147.9635,148.2317,147.9048,148.2233,16935.0
2018-03-22 13:15:00,176.91,177.02,176.83,176.89,18040.0,148.2652,148.3574,148.1981,148.2484,18040.0
2018-03-22 13:20:00,176.87,177.19,176.7,177.18,18868.0,148.2317,148.4999,148.0892,148.4915,18868.0
2018-03-22 13:25:00,177.2,177.52,177.1,177.44,28168.0,148.5082,148.7764,148.4244,148.7094,28168.0
2018-03-22 13:30:00,177.45,177.61,177.21,177.5,28055.0,148.7178,148.8518,148.5166,148.7597,28055.0
2018-03-22 13:35:00,177.52,177.74,177.49,177.54,33337.0,148.7764,148.9608,148.7513,148.7932,33337.0
2018-03-22 13:40:00,177.56,177.69,177.45,177.6,19722.0,148.8099,148.9189,148.7178,148.8435,19722.0
2018-03-22 13:45:00,177.63,177.79,177.55,177.67,25696.0,148.8686,149.0027,148.8016,148.9021,25696.0
2018-03-22 13:50:00,177.63,177.77,177.51,177.56,30188.0,148.8686,148.9859,148.768,148.8099,30188.0
2018-03-22 13:55:00,177.59,177.78,177.47,177.73,35556.0,148.8351,148.9943,148.7345,148.9524,35556.0
2018-03-22 14:00:00,177.73,177.89,177.6,177.75,58546.0,148.9524,149.0865,148.8435,148.9692,58546.0
2018-03-22 14:05:00,177.78,177.85,177.64,177.67,34751.0,148.9943,149.053,148.877,148.9021,34751.0
2018-03-22 14:10:00,177.68,177.88,177.55,177.86,34456.0,148.9105,149.0781,148.8016,149.0614,34456.0
2018-03-22 14:15:00,177.87,177.92,177.61,177.62,43011.0,149.0697,149.1117,148.8518,148.8602,43011.0
2018-03-22 14:20:00,177.6,177.6,177.17,177.22,29243.0,148.8435,148.8435,148.4831,148.525,29243.0
2018-03-22 14:25:00,177.21,177.25,176.97,177.16,37228.0,148.5166,148.5501,148.3155,148.4747,37228.0
2018-03-22 14:30:00,177.14,177.14,176.92,177.08,34056.0,148.4579,148.4579,148.2736,148.4077,34056.0
2018-03-22 14:35:00,177.05,177.14,176.87,177.1,30229.0,148.3825,148.4579,148.2317,148.4244,30229.0
2018-03-22 14:40:00,177.12,177.14,176.96,177.1,15480.0,148.4412,148.4579,148.3071,148.4244,15480.0
2018-03-22 14:45:00,177.12,177.36,177.02,177.27,27532.0,148.4412,148.6423,148.3574,148.5669,27532.0
2018-03-22 14:50:00,177.28,177.39,177.04,177.04,24400.0,148.5753,148.6675,148.3741,148.3741,24400.0
2018-03-22 14:55:00,177.01,177.11,176.65,176.67,21699.0,148.349,148.4328,148.0473,148.064,21699.0
2018-03-22 15:00:00,176.63,177.05,176.63,176.84,24841.0,148.0305,148.3825,148.0305,148.2065,24841.0
2018-03-22 15:05:00,176.82,176.91,176.38,176.49,42811.0,148.1898,148.2652,147.821,147.9132,42811.0
2018-03-22 15:10:00,176.48,176.6,176.28,176.43,40433.0,147.9048,148.0054,147.7372,147.8629,40433.0
2018-03-22 15:15:00,176.38,176.54,175.95,176.13,77051.0,147.821,147.9551,147.4606,147.6115,77051.0
2018-03-22 15:20:00,176.13,176.62,176.11,176.4,44241.0,147.6115,148.0221,147.5947,147.8378,44241.0
2018-03-22 15:25:00,176.4,176.49,176.15,176.18,42388.0,147.8378,147.9132,147.6282,147.6534,42388.0
2018-03-22 15:30:00,176.17,176.28,175.94,176.25,74545.0,147.645,147.7372,147.4522,147.7121,74545.0
2018-03-22 15:35:00,176.23,176.29,176.02,176.07,54329.0,147.6953,147.7456,147.5193,147.5612,54329.0
2018-03-22 15:40:00,176.06,176.12,175.8,175.9,80194.0,147.5528,147.6031,147.3349,147.4187,80194.0
2018-03-22 15:45:00,175.91,175.91,175.16,175.52,162285.0,147.4271,147.4271,146.7985,147.1003,162285.0
2018-03-22 15:50:00,175.52,175.97,175.35,175.42,116085.0,147.1003,147.4774,146.9578,147.0164,116085.0
2018-03-22 15:55:00,175.41,175.46,175.08,175.25,278795.0,147.0081,147.05,146.7315,146.874,278795.0
2018-03-23 09:30:00,176.24,177.56,175.96,176.98,180260.0,147.7037,148.8099,147.469,148.3239,180260.0
2018-03-23 09:35:00,176.87,176.95,176.49,176.6,82302.0,148.2317,148.2987,147.9132,148.0054,82302.0
2018-03-23 09:40:00,176.52,176.6,176.17,176.37,54416.0,147.9383,148.0054,147.645,147.8126,54416.0
2018-03-23 09:45:00,176.28,176.37,175.85,176.01,56083.0,147.7372,147.8126,147.3768,147.5109,56083.0
2018-03-23 09:50:00,176.0,176.45,175.97,176.45,57023.0,147.5025,147.8797,147.4774,147.8797,57023.0
2018-03-23 09:55:00,176.46,176.66,176.14,176.32,70705.0,147.8881,148.0557,147.6199,147.7707,70705.0
2018-03-23 10:00:00,176.35,176.97,176.32,176.76,103634.0,147.7959,148.3155,147.7707,148.1395,103634.0
2018-03-23 10:05:00,176.76,177.08,176.54,176.9,52463.0,148.1395,148.4077,147.9551,148.2568,52463.0
2018-03-23 10:10:00,176.88,177.13,176.35,176.37,41619.0,148.24,148.4496,147.7959,147.8126,41619.0
2018-03-23 10:15:00,176.4,176.57,175.9,175.91,65931.0,147.8378,147.9802,147.4187,147.4271,65931.0
2018-03-23 10:20:00,175.94,175.94,175.4,175.4,43316.0,147.4522,147.4522,146.9997,146.9997,43316.0
2018-03-23 10:25:00,175.46,175.71,175.45,175.71,58087.0,147.05,147.2595,147.0416,147.2595,58087.0
2018-03-23 10:30:00,175.75,176.06,175.59,176.06,50448.0,147.293,147.5528,147.1589,147.5528,50448.0
2018-03-23 10:35:00,176.06,176.09,175.79,175.86,46571.0,147.5528,147.578,147.3265,147.3852,46571.0
2018-03-23 10:40:00,175.86,176.41,175.85,176.27,51095.0,147.3852,147.8461,147.3768,147.7288,51095.0
2018-03-23 10:45:00,176.28,176.58,176.23,176.3,42800.0,147.7372,147.9886,147.6953,147.754,42800.0
2018-03-23 10:50:00,176.26,176.54,175.99,176.36,30621.0,147.7204,147.9551,147.4942,147.8042,30621.0
2018-03-23 10:55:00,176.35,176.38,176.11,176.28,20161.0,147.7959,147.821,147.5947,147.7372,20161.0
2018-03-23 11:00:00,176.26,176.47,176.01,176.13,40737.0,147.7204,147.8964,147.5109,147.6115,40737.0
2018-03-23 11:05:00,176.14,176.23,176.06,176.2,31194.0,147.6199,147.6953,147.5528,147.6701,31194.0
2018-03-23 11:10:00,176.21,176.24,175.68,175.99,105526.0,147.6785,147.7037,147.2343,147.4942,105526.0
2018-03-23 11:15:00,175.97,176.1,175.73,175.8,59762.0,147.4774,147.5863,147.2763,147.3349,59762.0
2018-03-23 11:20:00,175.85,175.89,175.56,175.65,23959.0,147.3768,147.4103,147.1338,147.2092,23959.0
2018-03-23 11:25:00,175.68,175.72,175.42,175.45,39835.0,147.2343,147.2679,147.0164,147.0416,39835.0
2018-03-23 11:30:00,175.42,175.47,175.19,175.32,37730.0,147.0164,147.0583,146.8237,146.9326,37730.0
2018-03-23 11:35:00,175.3,175.34,175.03,175.05,36127.0,146.9159,146.9494,146.6896,146.7064,36127.0
2018-03-23 11:40:00,175.03,175.05,174.49,174.49,144932.0,146.6896,146.7064,146.237,146.237,144932.0
2018-03-23 11:45:00,174.49,174.73,174.25,174.3,77908.0,146.237,146.4382,146.0359,146.0778,77908.0
2018-03-23 11:50:00,174.35,174.62,174.2,174.54,46799.0,146.1197,146.346,145.994,146.2789,46799.0
2018-03-23 11:55:00,174.56,174.59,174.27,174.3,27612.0,146.2957,146.3208,146.0526,146.0778,27612.0
2018-03-23 12:00:00,174.33,175.02,174.29,174.84,30875.0,146.1029,146.6812,146.0694,146.5304,30875.0
2018-03-23 12:05:00,174.84,175.04,174.77,174.78,49047.0,146.5304,146.698,146.4717,146.4801,49047.0
2018-03-23 12:10:00,174.79,174.82,174.48,174.57,34478.0,146.4885,146.5136,146.2286,146.3041,34478.0
2018-03-23 12:15:00,174.56,174.69,174.34,174.44,36429.0,146.2957,146.4046,146.1113,146.1951,36429.0
2018-03-23 12:20:00,174.44,174.75,174.39,174.75,24027.0,146.1951,146.4549,146.1532,146.4549,24027.0
2018-03-23 12:25:00,174.7,175.0,174.69,174.79,39333.0,146.413,146.6644,146.4046,146.4885,39333.0
2018-03-23 12:30:00,174.81,174.92,174.67,174.71,21379.0,146.5052,146.5974,146.3879,146.4214,21379.0
2018-03-23 12:35:00,174.72,174.75,174.45,174.45,48032.0,146.4298,146.4549,146.2035,146.2035,48032.0
2018-03-23 12:40:00,174.42,174.45,174.01,174.02,41920.0,146.1784,146.2035,145.8347,145.8431,41920.0
2018-03-23 12:45:00,174.01,174.25,173.67,174.05,94242.0,145.8347,146.0359,145.5498,145.8683,94242.0
2018-03-23 12:50:00,174.06,174.3,174.01,174.12,21010.0,145.8767,146.0778,145.8347,145.9269,21010.0
2018-03-23 12:55:00,174.09,174.28,174.01,174.28,27333.0,145.9018,146.061,145.8347,146.061,27333.0
2018-03-23 13:00:00,174.26,174.66,174.05,174.59,32340.0,146.0443,146.3795,145.8683,146.3208,32340.0
2018-03-23 13:05:00,174.58,174.89,174.53,174.86,34215.0,146.3125,146.5723,146.2706,146.5471,34215.0
2018-03-23 13:10:00,174.9,175.1,174.82,174.98,29859.0,146.5806,146.7483,146.5136,146.6477,29859.0
2018-03-23 13:15:00,174.98,174.98,174.7,174.95,31563.0,146.6477,146.6477,146.413,146.6225,31563.0
2018-03-23 13:20:00,174.91,175.41,174.78,175.37,36273.0,146.589,147.0081,146.4801,146.9745,36273.0
2018-03-23 13:25:00,175.37,175.37,175.01,175.13,21342.0,146.9745,146.9745,146.6728,146.7734,21342.0
2018-03-23 13:30:00,175.14,175.4,174.86,174.91,36635.0,146.7818,146.9997,146.5471,146.589,36635.0
2018-03-23 13:35:00,174.89,174.98,174.67,174.8,35450.0,146.5723,146.6477,146.3879,146.4968,35450.0
2018-03-23 13:40:00,174.77,174.81,174.56,174.63,16774.0,146.4717,146.5052,146.2957,146.3544,16774.0
2018-03-23 13:45:00,174.65,175.18,174.64,175.12,29738.0,146.3711,146.8153,146.3627,146.765,29738.0
2018-03-23 13:50:00,175.15,175.57,175.14,175.44,42153.0,146.7902,147.1422,146.7818,147.0332,42153.0
2018-03-23 13:55:00,175.46,175.5,175.22,175.22,36329.0,147.05,147.0835,146.8488,146.8488,36329.0
2018-03-23 14:00:00,175.24,175.42,175.09,175.17,37307.0,146.8656,147.0164,146.7399,146.8069,37307.0
2018-03-23 14:05:00,175.19,175.23,174.99,175.11,31395.0,146.8237,146.8572,146.6561,146.7566,31395.0
2018-03-23 14:10:00,175.1,175.11,174.62,174.65,31982.0,146.7483,146.7566,146.346,146.3711,31982.0
2018-03-23 14:15:00,174.6,174.7,174.46,174.56,42467.0,146.3292,146.413,146.2119,146.2957,42467.0
2018-03-23 14:20:00,174.55,174.67,174.31,174.62,48801.0,146.2873,146.3879,146.0862,146.346,48801.0
2018-03-23 14:25:00,174.63,174.67,174.39,174.63,32583.0,146.3544,146.3879,146.1532,146.3544,32583.0
2018-03-23 14:30:00,174.57,174.67,174.26,174.34,28571.0,146.3041,146.3879,146.0443,146.1113,28571.0
2018-03-23 14:35:00,174.38,174.38,174.08,174.15,25225.0,146.1448,146.1448,145.8934,145.9521,25225.0
2018-03-23 14:40:00,174.11,174.28,174.03,174.14,29432.0,145.9186,146.061,145.8515,145.9437,29432.0
2018-03-23 14:45:00,174.12,174.12,173.75,173.85,62705.0,145.9269,145.9269,145.6168,145.7007,62705.0
2018-03-23 14:50:00,173.86,174.0,173.68,173.93,58442.0,145.709,145.8264,145.5582,145.7677,58442.0
2018-03-23 14:55:00,173.9,173.9,173.02,173.1,66796.0,145.7426,145.7426,145.005,145.0721,66796.0
2018-03-23 15:00:00,173.19,173.34,172.73,172.82,60926.0,145.1475,145.2732,144.762,144.8374,60926.0
2018-03-23 15:05:00,172.85,173.17,172.62,172.7,47803.0,144.8626,145.1308,144.6698,144.7369,47803.0
2018-03-23 15:10:00,172.73,173.07,172.5,172.97,82565.0,144.762,145.047,144.5692,144.9631,82565.0
2018-03-23 15:15:00,172.95,173.36,172.94,173.07,57569.0,144.9464,145.29,144.938,145.047,57569.0
2018-03-23 15:20:00,173.03,173.13,172.7,172.7,54705.0,145.0134,145.0972,144.7369,144.7369,54705.0
2018-03-23 15:25:00,172.6,173.16,172.59,172.91,57542.0,144.6531,145.1224,144.6447,144.9129,57542.0
2018-03-23 15:30:00,172.86,173.19,172.65,172.9,90925.0,144.871,145.1475,144.695,144.9045,90925.0
2018-03-23 15:35:00,172.93,172.93,172.42,172.68,79863.0,144.9296,144.9296,144.5022,144.7201,79863.0
2018-03-23 15:40:00,172.7,172.88,172.37,172.47,82159.0,144.7369,144.8877,144.4603,144.5441,82159.0
2018-03-23 15:45:00,172.47,172.57,172.23,172.27,106074.0,144.5441,144.6279,144.343,144.3765,106074.0
2018-03-23 15:50:00,172.3,172.3,171.56,171.65,148322.0,144.4016,144.4016,143.7814,143.8569,148322.0
2018-03-23 15:55:00,171.63,172.07,171.6,171.77,184486.0,143.8401,144.2089,143.815,143.9574,184486.0
2018-03-26 09:30:00,174.11,175.41,174.0,175.1,240795.0,145.9186,147.0081,145.8264,146.7483,240795.0
2018-03-26 09:35:00,175.14,175.73,174.62,175.46,119221.0,146.7818,147.2763,146.346,147.05,119221.0
2018-03-26 09:40:00,175.52,175.54,174.81,174.81,131426.0,147.1003,147.117,146.5052,146.5052,131426.0
2018-03-26 09:45:00,174.8,175.07,174.58,174.81,51911.0,146.4968,146.7231,146.3125,146.5052,51911.0
2018-03-26 09:50:00,174.77,175.08,174.62,174.91,76313.0,146.4717,146.7315,146.346,146.589,76313.0
2018-03-26 09:55:00,174.91,175.5,174.91,175.21,64636.0,146.589,147.0835,146.589,146.8404,64636.0
2018-03-26 10:00:00,175.2,175.47,175.04,175.09,51961.0,146.8321,147.0583,146.698,146.7399,51961.0
2018-03-26 10:05:00,175.05,175.26,174.76,174.8,49149.0,146.7064,146.8824,146.4633,146.4968,49149.0
2018-03-26 10:10:00,174.82,175.01,174.63,174.66,41479.0,146.5136,146.6728,146.3544,146.3795,41479.0
2018-03-26 10:15:00,174.68,174.88,174.64,174.8,32539.0,146.3963,146.5639,146.3627,146.4968,32539.0
2018-03-26 10:20:00,174.8,174.89,174.64,174.68,33609.0,146.4968,146.5723,146.3627,146.3963,33609.0
2018-03-26 10:25:00,174.69,174.7,174.42,174.5,38723.0,146.4046,146.413,146.1784,146.2454,38723.0
2018-03-26 10:30:00,174.44,174.44,174.05,174.33,42206.0,146.1951,146.1951,145.8683,146.1029,42206.0
2018-03-26 10:35:00,174.34,174.62,174.34,174.55,46739.0,146.1113,146.346,146.1113,146.2873,46739.0
2018-03-26 10:40:00,174.58,174.87,174.5,174.62,49332.0,146.3125,146.5555,146.2454,146.346,49332.0
2018-03-26 10:45:00,174.6,174.71,174.37,174.71,42052.0,146.3292,146.4214,146.1365,146.4214,42052.0
2018-03-26 10:50:00,174.72,174.81,174.52,174.52,27992.0,146.4298,146.5052,146.2622,146.2622,27992.0
2018-03-26 10:55:00,174.59,174.83,174.5,174.57,27120.0,146.3208,146.522,146.2454,146.3041,27120.0
2018-03-26 11:00:00,174.59,174.73,174.38,174.63,38713.0,146.3208,146.4382,146.1448,146.3544,38713.0
2018-03-26 11:05:00,174.58,174.59,174.0,174.09,35628.0,146.3125,146.3208,145.8264,145.9018,35628.0
2018-03-26 11:10:00,174.06,174.34,173.91,174.14,30570.0,145.8767,146.1113,145.7509,145.9437,30570.0
2018-03-26 11:15:00,174.16,174.25,173.79,173.9,39274.0,145.9605,146.0359,145.6504,145.7426,39274.0
2018-03-26 11:20:00,173.83,174.13,173.63,174.13,52607.0,145.6839,145.9353,145.5163,145.9353,52607.0
2018-03-26 11:25:00,174.08,174.1,173.57,173.6,31319.0,145.8934,145.9102,145.466,145.4911,31319.0
2018-03-26 11:30:00,173.6,174.2,173.51,174.09,50808.0,145.4911,145.994,145.4157,145.9018,50808.0
2018-03-26 11:35:00,174.07,174.14,173.86,173.93,20772.0,145.885,145.9437,145.709,145.7677,20772.0
2018-03-26 11:40:00,173.99,174.22,173.99,174.15,32417.0,145.818,146.0107,145.818,145.9521,32417.0
2018-03-26 11:45:00,174.15,174.25,174.0,174.01,32567.0,145.9521,146.0359,145.8264,145.8347,32567.0
2018-03-26 11:50:00,174.01,174.35,173.98,174.3,25530.0,145.8347,146.1197,145.8096,146.0778,25530.0
2018-03-26 11:55:00,174.3,174.31,174.0,174.17,23760.0,146.0778,146.0862,145.8264,145.9688,23760.0
2018-03-26 12:00:00,174.2,174.22,173.94,174.03,29216.0,145.994,146.0107,145.7761,145.8515,29216.0
2018-03-26 12:05:00,174.02,174.3,174.01,174.26,18831.0,145.8431,146.0778,145.8347,146.0443,18831.0
2018-03-26 12:10:00,174.3,174.53,174.19,174.47,48056.0,146.0778,146.2706,145.9856,146.2203,48056.0
2018-03-26 12:15:00,174.5,174.64,174.5,174.62,35885.0,146.2454,146.3627,146.2454,146.346,35885.0
2018-03-26 12:20:00,174.62,174.78,174.58,174.7,38692.0,146.346,146.4801,146.3125,146.413,38692.0
2018-03-26 12:25:00,174.73,174.79,174.47,174.51,43486.0,146.4382,146.4885,146.2203,146.2538,43486.0
2018-03-26 12:30:00,174.5,174.69,174.45,174.6,24354.0,146.2454,146.4046,146.2035,146.3292,24354.0
2018-03-26 12:35:00,174.6,174.67,174.43,174.5,42023.0,146.3292,146.3879,146.1867,146.2454,42023.0
2018-03-26 12:40:00,174.46,174.58,174.26,174.32,30814.0,146.2119,146.3125,146.0443,146.0946,30814.0
2018-03-26 12:45:00,174.35,174.4,173.92,173.99,25008.0,146.1197,146.1616,145.7593,145.818,25008.0
2018-03-26 12:50:00,174.0,174.33,174.0,174.07,16550.0,145.8264,146.1029,145.8264,145.885,16550.0
2018-03-26 12:55:00,174.08,174.26,173.95,173.96,17294.0,145.8934,146.0443,145.7845,145.7928,17294.0
2018-03-26 13:00:00,173.96,174.47,173.92,174.43,22287.0,145.7928,146.2203,145.7593,146.1867,22287.0
2018-03-26 13:05:00,174.43,174.65,174.33,174.47,14579.0,146.1867,146.3711,146.1029,146.2203,14579.0
2018-03-26 13:10:00,174.5,174.71,174.38,174.71,13009.0,146.2454,146.4214,146.1448,146.4214,13009.0
2018-03-26 13:15:00,174.73,174.91,174.7,174.8,19735.0,146.4382,146.589,146.413,146.4968,19735.0
2018-03-26 13:20:00,174.8,174.9,174.66,174.8,22264.0,146.4968,146.5806,146.3795,146.4968,22264.0
2018-03-26 13:25:00,174.82,174.9,174.61,174.68,18919.0,146.5136,146.5806,146.3376,146.3963,18919.0
2018-03-26 13:30:00,174.69,174.74,174.36,174.43,17263.0,146.4046,146.4465,146.1281,146.1867,17263.0
2018-03-26 13:35:00,174.45,174.72,174.43,174.62,13391.0,146.2035,146.4298,146.1867,146.346,13391.0
2018-03-26 13:40:00,174.65,174.83,174.5,174.5,21091.0,146.3711,146.522,146.2454,146.2454,21091.0
2018-03-26 13:45:00,174.51,174.75,174.5,174.68,18993.0,146.2538,146.4549,146.2454,146.3963,18993.0
2018-03-26 13:50:00,174.66,174.78,174.54,174.57,11710.0,146.3795,146.4801,146.2789,146.3041,11710.0
2018-03-26 13:55:00,174.56,174.8,174.48,174.8,23221.0,146.2957,146.4968,146.2286,146.4968,23221.0
2018-03-26 14:00:00,174.83,175.03,174.76,175.0,20710.0,146.522,146.6896,146.4633,146.6644,20710.0
2018-03-26 14:05:00,174.98,175.22,174.86,175.1,22661.0,146.6477,146.8488,146.5471,146.7483,22661.0
2018-03-26 14:10:00,175.14,175.54,175.14,175.3,57527.0,146.7818,147.117,146.7818,146.9159,57527.0
2018-03-26 14:15:00,175.33,175.51,175.28,175.47,16198.0,146.941,147.0919,146.8991,147.0583,16198.0
2018-03-26 14:20:00,175.5,175.6,175.2,175.2,25412.0,147.0835,147.1673,146.8321,146.8321,25412.0
2018-03-26 14:25:00,175.26,175.56,175.22,175.51,25220.0,146.8824,147.1338,146.8488,147.0919,25220.0
2018-03-26 14:30:00,175.56,175.67,175.35,175.54,57400.0,147.1338,147.226,146.9578,147.117,57400.0
2018-03-26 14:35:00,175.51,175.65,175.44,175.53,35799.0,147.0919,147.2092,147.0332,147.1086,35799.0
2018-03-26 14:40:00,175.55,175.68,175.5,175.58,46638.0,147.1254,147.2343,147.0835,147.1505,46638.0
2018-03-26 14:45:00,175.6,175.7,175.45,175.63,38007.0,147.1673,147.2511,147.0416,147.1924,38007.0
2018-03-26 14:50:00,175.63,175.88,175.59,175.87,61832.0,147.1924,147.402,147.1589,147.3936,61832.0
2018-03-26 14:55:00,175.86,175.88,175.65,175.72,44190.0,147.3852,147.402,147.2092,147.2679,44190.0
2018-03-26 15:00:00,175.74,176.05,175.69,175.9,55910.0,147.2846,147.5444,147.2427,147.4187,55910.0
2018-03-26 15:05:00,175.91,176.23,175.91,176.2,43537.0,147.4271,147.6953,147.4271,147.6701,43537.0
2018-03-26 15:10:00,176.19,176.21,175.96,175.98,29192.0,147.6618,147.6785,147.469,147.4858,29192.0
2018-03-26 15:15:00,175.96,176.27,175.96,176.23,29445.0,147.469,147.7288,147.469,147.6953,29445.0
2018-03-26 15:20:00,176.26,176.32,176.13,176.25,36306.0,147.7204,147.7707,147.6115,147.7121,36306.0
2018-03-26 15:25:00,176.25,176.54,176.17,176.52,37929.0,147.7121,147.9551,147.645,147.9383,37929.0
2018-03-26 15:30:00,176.54,176.58,176.3,176.51,46764.0,147.9551,147.9886,147.754,147.93,46764.0
2018-03-26 15:35:00,176.53,176.53,176.21,176.31,48312.0,147.9467,147.9467,147.6785,147.7623,48312.0
2018-03-26 15:40:00,176.33,176.49,176.2,176.4,56186.0,147.7791,147.9132,147.6701,147.8378,56186.0
2018-03-26 15:45:00,176.43,176.73,176.36,176.7,101115.0,147.8629,148.1143,147.8042,148.0892,101115.0
2018-03-26 15:50:00,176.71,176.8,176.49,176.69,97581.0,148.0976,148.173,147.9132,148.0808,97581.0
2018-03-26 15:55:00,176.69,176.72,176.37,176.39,214775.0,148.0808,148.106,147.8126,147.8294,214775.0
2018-03-27 09:30:00,177.38,177.57,176.12,176.72,206458.0,148.6591,148.8183,147.6031,148.106,206458.0
2018-03-27 09:35:00,176.8,177.33,176.51,177.08,56668.0,148.173,148.6172,147.93,148.4077,56668.0
2018-03-27 09:40:00,177.08,177.1,176.69,176.91,36185.0,148.4077,148.4244,148.0808,148.2652,36185.0
2018-03-27 09:45:00,176.85,177.07,176.59,176.68,62003.0,148.2149,148.3993,147.997,148.0724,62003.0
2018-03-27 09:50:00,176.74,177.1,176.69,177.01,25084.0,148.1227,148.4244,148.0808,148.349,25084.0
2018-03-27 09:55:00,177.01,177.22,176.95,177.12,49315.0,148.349,148.525,148.2987,148.4412,49315.0
2018-03-27 10:00:00,177.08,177.33,177.04,177.27,41991.0,148.4077,148.6172,148.3741,148.5669,41991.0
2018-03-27 10:05:00,177.38,177.54,176.95,177.22,41535.0,148.6591,148.7932,148.2987,148.525,41535.0
2018-03-27 10:10:00,177.18,177.21,176.57,176.61,29305.0,148.4915,148.5166,147.9802,148.0138,29305.0
2018-03-27 10:15:00,176.61,177.05,176.44,176.93,44535.0,148.0138,148.3825,147.8713,148.2819,44535.0
2018-03-27 10:20:00,176.96,176.96,176.48,176.51,35006.0,148.3071,148.3071,147.9048,147.93,35006.0
2018-03-27 10:25:00,176.54,176.98,176.52,176.85,39182.0,147.9551,148.3239,147.9383,148.2149,39182.0
2018-03-27 10:30:00,176.81,176.81,176.44,176.63,25756.0,148.1814,148.1814,147.8713,148.0305,25756.0
2018-03-27 10:35:00,176.63,176.72,176.55,176.58,21857.0,148.0305,148.106,147.9635,147.9886,21857.0
2018-03-27 10:40:00,176.56,177.25,176.44,177.22,24288.0,147.9719,148.5501,147.8713,148.525,24288.0
2018-03-27 10:45:00,177.21,177.28,177.09,177.15,36927.0,148.5166,148.5753,148.416,148.4663,36927.0
2018-03-27 10:50:00,177.14,177.4,177.0,177.22,28013.0,148.4579,148.6758,148.3406,148.525,28013.0
2018-03-27 10:55:00,177.29,177.64,177.23,177.39,45749.0,148.5837,148.877,148.5334,148.6675,45749.0
2018-03-27 11:00:00,177.41,177.6,177.33,177.42,46133.0,148.6842,148.8435,148.6172,148.6926,46133.0
2018-03-27 11:05:00,177.43,177.57,177.35,177.45,46019.0,148.701,148.8183,148.6339,148.7178,46019.0
2018-03-27 11:10:00,177.45,177.67,177.31,177.45,53312.0,148.7178,148.9021,148.6004,148.7178,53312.0
2018-03-27 11:15:00,177.42,177.69,177.42,177.52,20072.0,148.6926,148.9189,148.6926,148.7764,20072.0
2018-03-27 11:20:00,177.51,177.77,177.45,177.75,25577.0,148.768,148.9859,148.7178,148.9692,25577.0
2018-03-27 11:25:00,177.73,177.79,177.41,177.58,47747.0,148.9524,149.0027,148.6842,148.8267,47747.0
2018-03-27 11:30:00,177.58,177.84,177.51,177.84,44710.0,148.8267,149.0446,148.768,149.0446,44710.0
2018-03-27 11:35:00,177.8,178.05,177.67,178.04,39112.0,149.0111,149.2206,148.9021,149.2122,39112.0
2018-03-27 11:40:00,178.06,178.48,177.96,178.41,29357.0,149.229,149.581,149.1452,149.5223,29357.0
2018-03-27 11:45:00,178.43,178.7,178.28,178.58,36936.0,149.5391,149.7654,149.4134,149.6648,36936.0
2018-03-27 11:50:00,178.58,178.6,178.29,178.44,31902.0,149.6648,149.6815,149.4217,149.5475,31902.0
2018-03-27 11:55:00,178.48,178.5,178.27,178.45,23721.0,149.581,149.5977,149.405,149.5558,23721.0
2018-03-27 12:00:00,178.48,178.69,178.32,178.68,23717.0,149.581,149.757,149.4469,149.7486,23717.0
2018-03-27 12:05:00,178.64,178.64,178.31,178.37,19777.0,149.7151,149.7151,149.4385,149.4888,19777.0
2018-03-27 12:10:00,178.38,178.73,178.37,178.62,32630.0,149.4972,149.7905,149.4888,149.6983,32630.0
2018-03-27 12:15:00,178.57,178.66,178.52,178.52,23082.0,149.6564,149.7318,149.6145,149.6145,23082.0
2018-03-27 12:20:00,178.56,178.73,178.52,178.61,29936.0,149.648,149.7905,149.6145,149.6899,29936.0
2018-03-27 12:25:00,178.56,178.56,178.1,178.12,21453.0,149.648,149.648,149.2625,149.2793,21453.0
2018-03-27 12:30:00,178.12,178.16,177.65,177.88,26863.0,149.2793,149.3128,148.8854,149.0781,26863.0
2018-03-27 12:35:00,177.9,177.93,177.63,177.71,17841.0,149.0949,149.12,148.8686,148.9357,17841.0
2018-03-27 12:40:00,177.74,178.15,177.66,178.01,27003.0,148.9608,149.3044,148.8937,149.1871,27003.0
2018-03-27 12:45:00,178.05,178.23,177.99,178.12,19446.0,149.2206,149.3715,149.1703,149.2793,19446.0
2018-03-27 12:50:00,178.1,178.1,177.87,178.05,21029.0,149.2625,149.2625,149.0697,149.2206,21029.0
2018-03-27 12:55:00,178.06,178.25,177.92,178.11,27298.0,149.229,149.3882,149.1117,149.2709,27298.0
2018-03-27 13:00:00,178.14,178.33,178.1,178.3,27113.0,149.296,149.4553,149.2625,149.4301,27113.0
2018-03-27 13:05:00,178.33,178.36,178.22,178.28,15521.0,149.4553,149.4804,149.3631,149.4134,15521.0
2018-03-27 13:10:00,178.28,178.41,178.08,178.36,21435.0,149.4134,149.5223,149.2457,149.4804,21435.0
2018-03-27 13:15:00,178.41,178.45,178.2,178.2,22762.0,149.5223,149.5558,149.3463,149.3463,22762.0
2018-03-27 13:20:00,178.18,178.2,177.88,177.91,14898.0,149.3296,149.3463,149.0781,149.1033,14898.0
2018-03-27 13:25:00,177.92,177.96,177.75,177.79,11632.0,149.1117,149.1452,148.9692,149.0027,11632.0
2018-03-27 13:30:00,177.81,177.94,177.69,177.74,11519.0,149.0195,149.1284,148.9189,148.9608,11519.0
2018-03-27 13:35:00,177.73,177.73,177.2,177.34,19914.0,148.9524,148.9524,148.5082,148.6256,19914.0
2018-03-27 13:40:00,177.33,177.39,177.21,177.39,22277.0,148.6172,148.6675,148.5166,148.6675,22277.0
2018-03-27 13:45:00,177.38,177.47,177.3,177.36,47003.0,148.6591,148.7345,148.592,148.6423,47003.0
2018-03-27 13:50:00,177.32,177.35,176.88,176.98,35796.0,148.6088,148.6339,148.24,148.3239,35796.0
2018-03-27 13:55:00,176.98,177.37,176.79,177.32,33692.0,148.3239,148.6507,148.1646,148.6088,33692.0
2018-03-27 14:00:00,177.3,177.4,177.07,177.15,49598.0,148.592,148.6758,148.3993,148.4663,49598.0
2018-03-27 14:05:00,177.16,177.36,176.87,177.0,32036.0,148.4747,148.6423,148.2317,148.3406,32036.0
2018-03-27 14:10:00,176.96,177.47,176.95,177.3,23397.0,148.3071,148.7345,148.2987,148.592,23397.0
2018-03-27 14:15:00,177.33,177.49,177.31,177.41,32664.0,148.6172,148.7513,148.6004,148.6842,32664.0
2018-03-27 14:20:00,177.42,177.43,177.13,177.27,21274.0,148.6926,148.701,148.4496,148.5669,21274.0
2018-03-27 14:25:00,177.29,177.29,176.73,176.86,29534.0,148.5837,148.5837,148.1143,148.2233,29534.0
2018-03-27 14:30:00,176.85,177.08,176.73,176.94,40584.0,148.2149,148.4077,148.1143,148.2903,40584.0
2018-03-27 14:35:00,176.94,177.09,176.86,177.02,21617.0,148.2903,148.416,148.2233,148.3574,21617.0
2018-03-27 14:40:00,176.99,177.36,176.99,177.27,37544.0,148.3322,148.6423,148.3322,148.5669,37544.0
2018-03-27 14:45:00,177.23,177.23,176.42,176.49,30599.0,148.5334,148.5334,147.8545,147.9132,30599.0
2018-03-27 14:50:00,176.52,176.67,176.39,176.41,21288.0,147.9383,148.064,147.8294,147.8461,21288.0
2018-03-27 14:55:00,176.37,176.44,176.08,176.12,38938.0,147.8126,147.8713,147.5696,147.6031,38938.0
2018-03-27 15:00:00,176.1,176.24,175.63,175.69,76849.0,147.5863,147.7037,147.1924,147.2427,76849.0
2018-03-27 15:05:00,175.72,175.77,174.91,175.34,87960.0,147.2679,147.3098,146.589,146.9494,87960.0
2018-03-27 15:10:00,175.41,175.52,175.08,175.32,37281.0,147.0081,147.1003,146.7315,146.9326,37281.0
2018-03-27 15:15:00,175.38,175.74,175.32,175.49,39359.0,146.9829,147.2846,146.9326,147.0751,39359.0
2018-03-27 15:20:00,175.4,175.54,175.19,175.29,44587.0,146.9997,147.117,146.8237,146.9075,44587.0
2018-03-27 15:25:00,175.23,175.31,174.76,174.83,36786.0,146.8572,146.9243,146.4633,146.522,36786.0
2018-03-27 15:30:00,174.85,174.94,173.88,174.37,80411.0,146.5387,146.6142,145.7258,146.1365,80411.0
2018-03-27 15:35:00,174.4,174.87,174.35,174.76,78251.0,146.1616,146.5555,146.1197,146.4633,78251.0
2018-03-27 15:40:00,174.76,174.82,173.92,173.92,63194.0,146.4633,146.5136,145.7593,145.7593,63194.0
2018-03-27 15:45:00,173.93,174.33,173.66,173.84,110080.0,145.7677,146.1029,145.5414,145.6923,110080.0
2018-03-27 15:50:00,173.85,174.81,173.73,174.17,94084.0,145.7007,146.5052,145.6001,145.9688,94084.0
2018-03-27 15:55:00,174.16,174.72,173.96,174.64,206407.0,145.9605,146.4298,145.7928,146.3627,206407.0
2018-03-28 09:30:00,175.24,176.54,175.01,175.81,158012.0,146.8656,147.9551,146.6728,147.3433,158012.0
2018-03-28 09:35:00,175.89,176.06,175.07,175.21,62305.0,147.4103,147.5528,146.7231,146.8404,62305.0
2018-03-28 09:40:00,175.17,176.87,175.05,176.56,155035.0,146.8069,148.2317,146.7064,147.9719,155035.0
2018-03-28 09:45:00,176.67,177.23,176.26,177.09,132347.0,148.064,148.5334,147.7204,148.416,132347.0
2018-03-28 09:50:00,177.08,177.41,176.43,177.03,74203.0,148.4077,148.6842,147.8629,148.3658,74203.0
2018-03-28 09:55:00,176.95,177.53,176.87,177.31,65365.0,148.2987,148.7848,148.2317,148.6004,65365.0
2018-03-28 10:00:00,177.4,177.5,177.0,177.29,42893.0,148.6758,148.7597,148.3406,148.5837,42893.0
2018-03-28 10:05:00,177.32,177.35,176.73,176.94,29213.0,148.6088,148.6339,148.1143,148.2903,29213.0
2018-03-28 10:10:00,176.89,177.01,176.2,176.25,58474.0,148.2484,148.349,147.6701,147.7121,58474.0
2018-03-28 10:15:00,176.2,176.44,176.05,176.2,32382.0,147.6701,147.8713,147.5444,147.6701,32382.0
2018-03-28 10:20:00,176.12,176.43,175.93,175.99,31157.0,147.6031,147.8629,147.4439,147.4942,31157.0
2018-03-28 10:25:00,175.98,176.19,175.68,175.96,44397.0,147.4858,147.6618,147.2343,147.469,44397.0
2018-03-28 10:30:00,176.02,176.09,175.29,175.29,51711.0,147.5193,147.578,146.9075,146.9075,51711.0
2018-03-28 10:35:00,175.32,175.38,174.86,175.16,58893.0,146.9326,146.9829,146.5471,146.7985,58893.0
2018-03-28 10:40:00,175.13,175.26,174.75,174.98,32357.0,146.7734,146.8824,146.4549,146.6477,32357.0
2018-03-28 10:45:00,174.92,174.92,174.36,174.9,64286.0,146.5974,146.5974,146.1281,146.5806,64286.0
2018-03-28 10:50:00,174.84,175.64,174.62,175.64,33649.0,146.5304,147.2008,146.346,147.2008,33649.0
2018-03-28 10:55:00,175.69,175.8,175.12,175.38,25223.0,147.2427,147.3349,146.765,146.9829,25223.0
2018-03-28 11:00:00,175.49,175.95,175.49,175.5,30679.0,147.0751,147.4606,147.0751,147.0835,30679.0
2018-03-28 11:05:00,175.53,175.74,175.3,175.37,26681.0,147.1086,147.2846,146.9159,146.9745,26681.0
2018-03-28 11:10:00,175.39,175.6,174.53,174.59,37695.0,146.9913,147.1673,146.2706,146.3208,37695.0
2018-03-28 11:15:00,174.57,174.99,174.25,174.92,30503.0,146.3041,146.6561,146.0359,146.5974,30503.0
2018-03-28 11:20:00,174.85,174.85,174.41,174.6,38404.0,146.5387,146.5387,146.17,146.3292,38404.0
2018-03-28 11:25:00,174.57,174.84,174.43,174.43,17257.0,146.3041,146.5304,146.1867,146.1867,17257.0
2018-03-28 11:30:00,174.48,174.65,173.92,174.46,61965.0,146.2286,146.3711,145.7593,146.2119,61965.0
2018-03-28 11:35:00,174.5,174.93,174.47,174.66,26088.0,146.2454,146.6058,146.2203,146.3795,26088.0
2018-03-28 11:40:00,174.71,175.16,174.71,175.09,19564.0,146.4214,146.7985,146.4214,146.7399,19564.0
2018-03-28 11:45:00,175.11,175.12,174.62,174.83,24661.0,146.7566,146.765,146.346,146.522,24661.0
2018-03-28 11:50:00,174.87,174.97,174.63,174.66,21133.0,146.5555,146.6393,146.3544,146.3795,21133.0
2018-03-28 11:55:00,174.63,175.4,174.63,175.02,20213.0,146.3544,146.9997,146.3544,146.6812,20213.0
2018-03-28 12:00:00,175.09,175.34,174.93,174.98,15592.0,146.7399,146.9494,146.6058,146.6477,15592.0
2018-03-28 12:05:00,174.98,175.24,174.9,175.15,11179.0,146.6477,146.8656,146.5806,146.7902,11179.0
2018-03-28 12:10:00,175.15,175.74,175.15,175.73,21032.0,146.7902,147.2846,146.7902,147.2763,21032.0
2018-03-28 12:15:00,175.7,176.16,175.41,176.08,30086.0,147.2511,147.6366,147.0081,147.5696,30086.0
2018-03-28 12:20:00,176.13,176.28,175.78,175.86,16775.0,147.6115,147.7372,147.3182,147.3852,16775.0
2018-03-28 12:25:00,175.89,176.09,175.62,175.7,20020.0,147.4103,147.578,147.1841,147.2511,20020.0
2018-03-28 12:30:00,175.71,175.78,175.37,175.4,19803.0,147.2595,147.3182,146.9745,146.9997,19803.0
2018-03-28 12:35:00,175.45,175.68,175.43,175.65,17709.0,147.0416,147.2343,147.0248,147.2092,17709.0
2018-03-28 12:40:00,175.6,176.18,175.6,176.05,25430.0,147.1673,147.6534,147.1673,147.5444,25430.0
2018-03-28 12:45:00,176.02,176.17,175.62,175.64,24105.0,147.5193,147.645,147.1841,147.2008,24105.0
2018-03-28 12:50:00,175.61,175.86,175.54,175.61,15928.0,147.1757,147.3852,147.117,147.1757,15928.0
2018-03-28 12:55:00,175.54,175.54,174.94,174.96,21477.0,147.117,147.117,146.6142,146.6309,21477.0
2018-03-28 13:00:00,174.94,174.99,174.5,174.77,36505.0,146.6142,146.6561,146.2454,146.4717,36505.0
2018-03-28 13:05:00,174.81,175.32,174.76,175.29,26260.0,146.5052,146.9326,146.4633,146.9075,26260.0
2018-03-28 13:10:00,175.28,175.3,175.04,175.25,17577.0,146.8991,146.9159,146.698,146.874,17577.0
2018-03-28 13:15:00,175.29,175.29,174.85,175.06,30284.0,146.9075,146.9075,146.5387,146.7147,30284.0
2018-03-28 13:20:00,175.13,175.71,175.09,175.62,26431.0,146.7734,147.2595,146.7399,147.1841,26431.0
2018-03-28 13:25:00,175.64,175.7,175.3,175.59,18992.0,147.2008,147.2511,146.9159,147.1589,18992.0
2018-03-28 13:30:00,175.62,175.65,175.09,175.31,15181.0,147.1841,147.2092,146.7399,146.9243,15181.0
2018-03-28 13:35:00,175.36,175.54,175.26,175.51,19648.0,146.9662,147.117,146.8824,147.0919,19648.0
2018-03-28 13:40:00,175.47,175.61,175.21,175.52,23935.0,147.0583,147.1757,146.8404,147.1003,23935.0
2018-03-28 13:45:00,175.52,176.07,175.51,175.95,18476.0,147.1003,147.5612,147.0919,147.4606,18476.0
2018-03-28 13:50:00,175.93,175.93,175.54,175.6,12503.0,147.4439,147.4439,147.117,147.1673,12503.0
2018-03-28 13:55:00,175.69,175.8,175.61,175.67,9501.0,147.2427,147.3349,147.1757,147.226,9501.0
2018-03-28 14:00:00,175.78,175.92,175.12,175.21,19496.0,147.3182,147.4355,146.765,146.8404,19496.0
2018-03-28 14:05:00,175.17,175.4,175.0,175.31,28645.0,146.8069,146.9997,146.6644,146.9243,28645.0
2018-03-28 14:10:00,175.32,175.34,175.01,175.16,10151.0,146.9326,146.9494,146.6728,146.7985,10151.0
2018-03-28 14:15:00,175.23,175.71,175.23,175.54,11200.0,146.8572,147.2595,146.8572,147.117,11200.0
2018-03-28 14:20:00,175.59,175.82,175.35,175.36,27129.0,147.1589,147.3517,146.9578,146.9662,27129.0
2018-03-28 14:25:00,175.35,175.6,175.2,175.2,16800.0,146.9578,147.1673,146.8321,146.8321,16800.0
2018-03-28 14:30:00,175.2,175.43,175.14,175.39,13798.0,146.8321,147.0248,146.7818,146.9913,13798.0
2018-03-28 14:35:00,175.43,175.83,175.23,175.83,15053.0,147.0248,147.3601,146.8572,147.3601,15053.0
2018-03-28 14:40:00,175.91,176.07,175.42,175.42,18073.0,147.4271,147.5612,147.0164,147.0164,18073.0
2018-03-28 14:45:00,175.47,175.57,175.3,175.5,15060.0,147.0583,147.1422,146.9159,147.0835,15060.0
2018-03-28 14:50:00,175.53,175.71,175.3,175.41,15040.0,147.1086,147.2595,146.9159,147.0081,15040.0
2018-03-28 14:55:00,175.42,175.46,175.1,175.18,16185.0,147.0164,147.05,146.7483,146.8153,16185.0
2018-03-28 15:00:00,175.1,175.28,174.65,174.65,26954.0,146.7483,146.8991,146.3711,146.3711,26954.0
2018-03-28 15:05:00,174.63,174.91,174.34,174.34,22998.0,146.3544,146.589,146.1113,146.1113,22998.0
2018-03-28 15:10:00,174.35,175.11,174.34,174.95,48231.0,146.1197,146.7566,146.1113,146.6225,48231.0
2018-03-28 15:15:00,175.0,175.28,174.73,175.08,25424.0,146.6644,146.8991,146.4382,146.7315,25424.0
2018-03-28 15:20:00,175.14,175.4,174.72,175.32,26006.0,146.7818,146.9997,146.4298,146.9326,26006.0
2018-03-28 15:25:00,175.28,175.32,174.99,175.23,27333.0,146.8991,146.9326,146.6561,146.8572,27333.0
2018-03-28 15:30:00,175.18,175.41,174.84,174.89,95693.0,146.8153,147.0081,146.5304,146.5723,95693.0
2018-03-28 15:35:00,174.93,175.51,174.9,175.35,96800.0,146.6058,147.0919,146.5806,146.9578,96800.0
2018-03-28 15:40:00,175.32,175.61,175.11,175.21,48352.0,146.9326,147.1757,146.7566,146.8404,48352.0
2018-03-28 15:45:00,175.17,175.38,175.05,175.26,45969.0,146.8069,146.9829,146.7064,146.8824,45969.0
2018-03-28 15:50:00,175.29,175.39,175.08,175.12,57191.0,146.9075,146.9913,146.7315,146.765,57191.0
2018-03-28 15:55:00,175.13,175.23,174.72,174.76,144893.0,146.7734,146.8572,146.4298,146.4633,144893.0
2018-03-29 09:30:00,175.7,176.38,175.5,176.35,102228.0,147.2511,147.821,147.0835,147.7959,102228.0
2018-03-29 09:35:00,176.47,176.72,176.31,176.67,47483.0,147.8964,148.106,147.7623,148.064,47483.0
2018-03-29 09:40:00,176.68,176.68,176.35,176.51,41634.0,148.0724,148.0724,147.7959,147.93,41634.0
2018-03-29 09:45:00,176.42,176.52,176.3,176.44,20713.0,147.8545,147.9383,147.754,147.8713,20713.0
2018-03-29 09:50:00,176.44,176.51,176.22,176.39,36562.0,147.8713,147.93,147.6869,147.8294,36562.0
2018-03-29 09:55:00,176.36,176.47,176.18,176.4,37990.0,147.8042,147.8964,147.6534,147.8378,37990.0
2018-03-29 10:00:00,176.36,176.6,176.25,176.43,45210.0,147.8042,148.0054,147.7121,147.8629,45210.0
2018-03-29 10:05:00,176.41,176.66,176.0,176.04,46309.0,147.8461,148.0557,147.5025,147.5361,46309.0
2018-03-29 10:10:00,176.0,176.45,176.0,176.37,29909.0,147.5025,147.8797,147.5025,147.8126,29909.0
2018-03-29 10:15:00,176.35,176.59,176.24,176.3,21471.0,147.7959,147.997,147.7037,147.754,21471.0
2018-03-29 10:20:00,176.3,176.46,176.17,176.46,17737.0,147.754,147.8881,147.645,147.8881,17737.0
2018-03-29 10:25:00,176.46,176.51,176.24,176.29,16257.0,147.8881,147.93,147.7037,147.7456,16257.0
2018-03-29 10:30:00,176.29,176.69,176.15,176.66,20522.0,147.7456,148.0808,147.6282,148.0557,20522.0
2018-03-29 10:35:00,176.62,176.75,176.54,176.65,24882.0,148.0221,148.1311,147.9551,148.0473,24882.0
2018-03-29 10:40:00,176.67,176.8,176.58,176.72,53039.0,148.064,148.173,147.9886,148.106,53039.0
2018-03-29 10:45:00,176.68,176.68,176.43,176.53,24753.0,148.0724,148.0724,147.8629,147.9467,24753.0
2018-03-29 10:50:00,176.55,176.97,176.44,176.91,23981.0,147.9635,148.3155,147.8713,148.2652,23981.0
2018-03-29 10:55:00,176.88,176.95,176.62,176.84,19770.0,148.24,148.2987,148.0221,148.2065,19770.0
2018-03-29 11:00:00,176.94,177.33,176.94,177.33,32462.0,148.2903,148.6172,148.2903,148.6172,32462.0
2018-03-29 11:05:00,177.33,177.7,177.27,177.62,33952.0,148.6172,148.9273,148.5669,148.8602,33952.0
2018-03-29 11:10:00,177.66,177.66,177.25,177.33,50572.0,148.8937,148.8937,148.5501,148.6172,50572.0
2018-03-29 11:15:00,177.34,177.38,176.94,177.03,30216.0,148.6256,148.6591,148.2903,148.3658,30216.0
2018-03-29 11:20:00,177.0,177.17,176.91,176.95,11136.0,148.3406,148.4831,148.2652,148.2987,11136.0
2018-03-29 11:25:00,176.94,177.1,176.84,176.98,27137.0,148.2903,148.4244,148.2065,148.3239,27137.0
2018-03-29 11:30:00,176.99,176.99,176.72,176.8,21170.0,148.3322,148.3322,148.106,148.173,21170.0
2018-03-29 11:35:00,176.8,177.0,176.75,176.91,16179.0,148.173,148.3406,148.1311,148.2652,16179.0
2018-03-29 11:40:00,176.9,177.22,176.88,177.08,19079.0,148.2568,148.525,148.24,148.4077,19079.0
2018-03-29 11:45:00,177.08,177.42,176.98,177.36,26821.0,148.4077,148.6926,148.3239,148.6423,26821.0
2018-03-29 11:50:00,177.44,177.68,177.42,177.54,30990.0,148.7094,148.9105,148.6926,148.7932,30990.0
2018-03-29 11:55:00,177.56,177.75,177.54,177.65,30936.0,148.8099,148.9692,148.7932,148.8854,30936.0
2018-03-29 12:00:00,177.67,177.79,177.31,177.45,31648.0,148.9021,149.0027,148.6004,148.7178,31648.0
2018-03-29 12:05:00,177.42,177.47,177.17,177.28,16558.0,148.6926,148.7345,148.4831,148.5753,16558.0
2018-03-29 12:10:00,177.3,177.3,176.97,177.03,23910.0,148.592,148.592,148.3155,148.3658,23910.0
2018-03-29 12:15:00,177.04,177.12,176.94,177.07,12948.0,148.3741,148.4412,148.2903,148.3993,12948.0
2018-03-29 12:20:00,177.08,177.19,177.0,177.14,14347.0,148.4077,148.4999,148.3406,148.4579,14347.0
2018-03-29 12:25:00,177.14,177.52,177.01,177.52,23258.0,148.4579,148.7764,148.349,148.7764,23258.0
2018-03-29 12:30:00,177.53,177.59,177.24,177.27,24431.0,148.7848,148.8351,148.5418,148.5669,24431.0
2018-03-29 12:35:00,177.22,177.36,177.16,177.27,14582.0,148.525,148.6423,148.4747,148.5669,14582.0
2018-03-29 12:40:00,177.25,177.36,177.18,177.26,26708.0,148.5501,148.6423,148.4915,148.5585,26708.0
2018-03-29 12:45:00,177.25,177.32,177.0,177.01,23893.0,148.5501,148.6088,148.3406,148.349,23893.0
2018-03-29 12:50:00,177.0,177.2,176.98,177.15,13637.0,148.3406,148.5082,148.3239,148.4663,13637.0
2018-03-29 12:55:00,177.15,177.22,177.03,177.09,20259.0,148.4663,148.525,148.3658,148.416,20259.0
2018-03-29 13:00:00,177.09,177.23,176.8,176.81,23452.0,148.416,148.5334,148.173,148.1814,23452.0
2018-03-29 13:05:00,176.8,176.81,176.62,176.75,17517.0,148.173,148.1814,148.0221,148.1311,17517.0
2018-03-29 13:10:00,176.75,177.09,176.69,176.95,21260.0,148.1311,148.416,148.0808,148.2987,21260.0
2018-03-29 13:15:00,176.89,177.09,176.89,177.08,24126.0,148.2484,148.416,148.2484,148.4077,24126.0
2018-03-29 13:20:00,177.04,177.06,176.92,177.03,25722.0,148.3741,148.3909,148.2736,148.3658,25722.0
2018-03-29 13:25:00,177.01,177.07,176.84,177.07,14579.0,148.349,148.3993,148.2065,148.3993,14579.0
2018-03-29 13:30:00,177.08,177.34,177.08,177.33,14674.0,148.4077,148.6256,148.4077,148.6172,14674.0
2018-03-29 13:35:00,177.27,177.45,177.17,177.22,17037.0,148.5669,148.7178,148.4831,148.525,17037.0
2018-03-29 13:40:00,177.23,177.63,177.2,177.59,13336.0,148.5334,148.8686,148.5082,148.8351,13336.0
2018-03-29 13:45:00,177.61,177.85,177.61,177.8,17549.0,148.8518,149.053,148.8518,149.0111,17549.0
2018-03-29 13:50:00,177.85,177.99,177.69,177.7,15149.0,149.053,149.1703,148.9189,148.9273,15149.0
2018-03-29 13:55:00,177.68,177.86,177.62,177.68,15077.0,148.9105,149.0614,148.8602,148.9105,15077.0
2018-03-29 14:00:00,177.64,177.75,177.47,177.72,29230.0,148.877,148.9692,148.7345,148.944,29230.0
2018-03-29 14:05:00,177.7,177.93,177.7,177.79,12978.0,148.9273,149.12,148.9273,149.0027,12978.0
2018-03-29 14:10:00,177.82,178.25,177.82,178.01,34465.0,149.0278,149.3882,149.0278,149.1871,34465.0
2018-03-29 14:15:00,178.03,178.08,177.79,177.99,20469.0,149.2038,149.2457,149.0027,149.1703,20469.0
2018-03-29 14:20:00,177.98,178.11,177.74,177.76,21613.0,149.1619,149.2709,148.9608,148.9776,21613.0
2018-03-29 14:25:00,177.74,178.08,177.72,178.03,26810.0,148.9608,149.2457,148.944,149.2038,26810.0
2018-03-29 14:30:00,178.01,178.17,177.9,178.13,15798.0,149.1871,149.3212,149.0949,149.2876,15798.0
2018-03-29 14:35:00,178.14,178.18,178.04,178.05,17423.0,149.296,149.3296,149.2122,149.2206,17423.0
2018-03-29 14:40:00,178.05,178.29,178.0,178.2,19844.0,149.2206,149.4217,149.1787,149.3463,19844.0
2018-03-29 14:45:00,178.22,178.58,178.17,178.5,57354.0,149.3631,149.6648,149.3212,149.5977,57354.0
2018-03-29 14:50:00,178.54,178.54,178.08,178.17,46373.0,149.6313,149.6313,149.2457,149.3212,46373.0
2018-03-29 14:55:00,178.18,178.26,177.89,177.89,30052.0,149.3296,149.3966,149.0865,149.0865,30052.0
2018-03-29 15:00:00,177.95,178.2,177.74,178.12,41184.0,149.1368,149.3463,148.9608,149.2793,41184.0
2018-03-29 15:05:00,178.13,178.32,178.11,178.31,42379.0,149.2876,149.4469,149.2709,149.4385,42379.0
2018-03-29 15:10:00,178.3,178.34,178.11,178.12,34210.0,149.4301,149.4636,149.2709,149.2793,34210.0
2018-03-29 15:15:00,178.11,178.23,178.0,178.05,48613.0,149.2709,149.3715,149.1787,149.2206,48613.0
2018-03-29 15:20:00,178.06,178.29,177.96,178.24,33050.0,149.229,149.4217,149.1452,149.3798,33050.0
2018-03-29 15:25:00,178.23,178.27,177.9,178.16,61265.0,149.3715,149.405,149.0949,149.3128,61265.0
2018-03-29 15:30:00,178.16,178.17,177.71,177.83,49737.0,149.3128,149.3212,148.9357,149.0362,49737.0
2018-03-29 15:35:00,177.78,178.23,177.69,178.12,51448.0,148.9943,149.3715,148.9189,149.2793,51448.0
2018-03-29 15:40:00,178.1,178.29,177.88,178.03,50692.0,149.2625,149.4217,149.0781,149.2038,50692.0
2018-03-29 15:45:00,178.04,178.56,178.02,178.56,77063.0,149.2122,149.648,149.1955,149.648,77063.0
2018-03-29 15:50:00,178.54,178.64,178.27,178.3,92947.0,149.6313,149.7151,149.405,149.4301,92947.0
2018-03-29 15:55:00,178.33,178.37,177.99,178.04,342848.0,149.4553,149.4888,149.1703,149.2122,342848.0
2018-04-02 09:30:00,177.15,177.69,175.65,176.93,152576.0,148.4663,148.9189,147.2092,148.2819,152576.0
2018-04-02 09:35:00,176.81,177.23,176.67,177.23,55447.0,148.1814,148.5334,148.064,148.5334,55447.0
2018-04-02 09:40:00,177.16,177.2,176.85,176.94,48045.0,148.4747,148.5082,148.2149,148.2903,48045.0
2018-04-02 09:45:00,176.91,176.91,176.2,176.27,50904.0,148.2652,148.2652,147.6701,147.7288,50904.0
2018-04-02 09:50:00,176.19,176.4,176.1,176.1,31995.0,147.6618,147.8378,147.5863,147.5863,31995.0
2018-04-02 09:55:00,176.09,176.74,176.0,176.71,38342.0,147.578,148.1227,147.5025,148.0976,38342.0
2018-04-02 10:00:00,176.71,177.05,176.58,176.92,77917.0,148.0976,148.3825,147.9886,148.2736,77917.0
2018-04-02 10:05:00,176.99,177.13,176.23,176.33,47606.0,148.3322,148.4496,147.6953,147.7791,47606.0
2018-04-02 10:10:00,176.32,176.45,175.62,175.82,43551.0,147.7707,147.8797,147.1841,147.3517,43551.0
2018-04-02 10:15:00,175.86,175.88,175.48,175.59,31374.0,147.3852,147.402,147.0667,147.1589,31374.0
2018-04-02 10:20:00,175.65,175.7,175.41,175.68,28155.0,147.2092,147.2511,147.0081,147.2343,28155.0
2018-04-02 10:25:00,175.61,175.63,175.1,175.18,39565.0,147.1757,147.1924,146.7483,146.8153,39565.0
2018-04-02 10:30:00,175.18,175.3,175.05,175.07,58710.0,146.8153,146.9159,146.7064,146.7231,58710.0
2018-04-02 10:35:00,175.07,175.25,174.94,175.25,52700.0,146.7231,146.874,146.6142,146.874,52700.0
2018-04-02 10:40:00,175.25,175.38,174.94,174.95,31738.0,146.874,146.9829,146.6142,146.6225,31738.0
2018-04-02 10:45:00,174.96,175.08,174.83,174.92,30115.0,146.6309,146.7315,146.522,146.5974,30115.0
2018-04-02 10:50:00,174.9,174.96,174.32,174.41,45156.0,146.5806,146.6309,146.0946,146.17,45156.0
2018-04-02 10:55:00,174.43,174.56,173.88,174.08,41381.0,146.1867,146.2957,145.7258,145.8934,41381.0
2018-04-02 11:00:00,174.02,174.16,173.81,173.88,54616.0,145.8431,145.9605,145.6671,145.7258,54616.0
2018-04-02 11:05:00,173.87,173.87,173.38,173.48,76239.0,145.7174,145.7174,145.3068,145.3906,76239.0
2018-04-02 11:10:00,173.46,173.67,173.35,173.43,66541.0,145.3738,145.5498,145.2816,145.3487,66541.0
2018-04-02 11:15:00,173.45,173.8,173.39,173.7,68548.0,145.3654,145.6588,145.3151,145.5749,68548.0
2018-04-02 11:20:00,173.64,173.81,173.51,173.64,44930.0,145.5247,145.6671,145.4157,145.5247,44930.0
2018-04-02 11:25:00,173.6,173.65,173.26,173.6,51059.0,145.4911,145.533,145.2062,145.4911,51059.0
2018-04-02 11:30:00,173.59,173.62,173.23,173.34,51820.0,145.4828,145.5079,145.181,145.2732,51820.0
2018-04-02 11:35:00,173.34,173.34,172.5,172.5,99062.0,145.2732,145.2732,144.5692,144.5692,99062.0
2018-04-02 11:40:00,172.55,172.58,172.12,172.22,38217.0,144.6111,144.6363,144.2508,144.3346,38217.0
2018-04-02 11:45:00,172.28,172.56,171.95,172.32,53209.0,144.3849,144.6195,144.1083,144.4184,53209.0
2018-04-02 11:50:00,172.33,172.42,171.8,171.97,43150.0,144.4268,144.5022,143.9826,144.1251,43150.0
2018-04-02 11:55:00,171.98,172.33,171.83,171.99,51434.0,144.1334,144.4268,144.0077,144.1418,51434.0
2018-04-02 12:00:00,171.91,171.99,171.48,171.86,80296.0,144.0748,144.1418,143.7144,144.0329,80296.0
2018-04-02 12:05:00,171.85,171.89,171.35,171.45,60277.0,144.0245,144.058,143.6054,143.6893,60277.0
2018-04-02 12:10:00,171.46,171.87,171.2,171.66,86702.0,143.6976,144.0413,143.4797,143.8653,86702.0
2018-04-02 12:15:00,171.7,172.08,171.28,171.99,59065.0,143.8988,144.2172,143.5468,144.1418,59065.0
2018-04-02 12:20:00,171.94,172.15,171.86,171.97,41694.0,144.0999,144.2759,144.0329,144.1251,41694.0
2018-04-02 12:25:00,171.96,172.12,171.79,171.86,32592.0,144.1167,144.2508,143.9742,144.0329,32592.0
2018-04-02 12:30:00,171.8,172.16,171.8,171.97,36356.0,143.9826,144.2843,143.9826,144.1251,36356.0
2018-04-02 12:35:00,171.95,172.08,171.63,171.67,28183.0,144.1083,144.2172,143.8401,143.8736,28183.0
2018-04-02 12:40:00,171.67,172.13,171.48,172.0,38742.0,143.8736,144.2592,143.7144,144.1502,38742.0
2018-04-02 12:45:00,171.96,172.03,171.77,171.89,25977.0,144.1167,144.1753,143.9574,144.058,25977.0
2018-04-02 12:50:00,171.89,171.94,171.62,171.7,25044.0,144.058,144.0999,143.8317,143.8988,25044.0
2018-04-02 12:55:00,171.73,171.73,171.46,171.55,30702.0,143.9239,143.9239,143.6976,143.7731,30702.0
2018-04-02 13:00:00,171.53,171.76,171.33,171.41,44958.0,143.7563,143.9491,143.5887,143.6557,44958.0
2018-04-02 13:05:00,171.4,171.61,171.33,171.4,31830.0,143.6474,143.8234,143.5887,143.6474,31830.0
2018-04-02 13:10:00,171.42,171.64,171.33,171.6,30367.0,143.6641,143.8485,143.5887,143.815,30367.0
2018-04-02 13:15:00,171.63,171.86,171.56,171.57,37357.0,143.8401,144.0329,143.7814,143.7898,37357.0
2018-04-02 13:20:00,171.62,171.72,171.41,171.41,26653.0,143.8317,143.9155,143.6557,143.6557,26653.0
2018-04-02 13:25:00,171.43,171.48,171.11,171.3,99510.0,143.6725,143.7144,143.4043,143.5635,99510.0
2018-04-02 13:30:00,171.31,171.65,171.3,171.65,53771.0,143.5719,143.8569,143.5635,143.8569,53771.0
2018-04-02 13:35:00,171.65,171.76,171.56,171.56,50152.0,143.8569,143.9491,143.7814,143.7814,50152.0
2018-04-02 13:40:00,171.58,171.64,171.07,171.16,43561.0,143.7982,143.8485,143.3708,143.4462,43561.0
2018-04-02 13:45:00,171.15,171.39,170.93,171.2,83626.0,143.4378,143.639,143.2535,143.4797,83626.0
2018-04-02 13:50:00,171.2,171.31,171.02,171.12,42962.0,143.4797,143.5719,143.3289,143.4127,42962.0
2018-04-02 13:55:00,171.13,171.17,170.8,170.8,46112.0,143.4211,143.4546,143.1445,143.1445,46112.0
2018-04-02 14:00:00,170.8,170.84,170.42,170.62,79840.0,143.1445,143.178,142.826,142.9936,79840.0
2018-04-02 14:05:00,170.64,171.09,170.43,171.01,56494.0,143.0104,143.3875,142.8344,143.3205,56494.0
2018-04-02 14:10:00,170.98,171.42,170.98,171.35,85335.0,143.2954,143.6641,143.2954,143.6054,85335.0
2018-04-02 14:15:00,171.37,171.55,171.2,171.46,84932.0,143.6222,143.7731,143.4797,143.6976,84932.0
2018-04-02 14:20:00,171.45,171.82,171.41,171.54,57902.0,143.6893,143.9993,143.6557,143.7647,57902.0
2018-04-02 14:25:00,171.55,171.57,170.99,171.17,37846.0,143.7731,143.7898,143.3037,143.4546,37846.0
2018-04-02 14:30:00,171.12,171.53,171.01,171.38,54350.0,143.4127,143.7563,143.3205,143.6306,54350.0
2018-04-02 14:35:00,171.38,171.44,171.05,171.31,42416.0,143.6306,143.6809,143.354,143.5719,42416.0
2018-04-02 14:40:00,171.31,171.32,170.92,171.02,49901.0,143.5719,143.5803,143.2451,143.3289,49901.0
2018-04-02 14:45:00,170.98,171.7,170.88,171.63,109431.0,143.2954,143.8988,143.2115,143.8401,109431.0
2018-04-02 14:50:00,171.63,172.18,171.55,172.11,82387.0,143.8401,144.3011,143.7731,144.2424,82387.0
2018-04-02 14:55:00,172.06,172.13,171.82,172.03,43683.0,144.2005,144.2592,143.9993,144.1753,43683.0
2018-04-02 15:00:00,172.04,172.1,171.6,171.93,65928.0,144.1837,144.234,143.815,144.0915,65928.0
2018-04-02 15:05:00,171.89,171.92,171.6,171.88,57170.0,144.058,144.0832,143.815,144.0496,57170.0
2018-04-02 15:10:00,171.89,172.4,171.73,172.29,62968.0,144.058,144.4854,143.9239,144.3932,62968.0
2018-04-02 15:15:00,172.26,172.57,172.03,172.57,134648.0,144.3681,144.6279,144.1753,144.6279,134648.0
2018-04-02 15:20:00,172.56,172.59,172.29,172.38,182007.0,144.6195,144.6447,144.3932,144.4687,182007.0
2018-04-02 15:25:00,172.39,172.44,172.0,172.12,56312.0,144.4771,144.519,144.1502,144.2508,56312.0
2018-04-02 15:30:00,172.13,172.28,171.44,171.44,66259.0,144.2592,144.3849,143.6809,143.6809,66259.0
2018-04-02 15:35:00,171.47,171.95,171.47,171.62,84710.0,143.706,144.1083,143.706,143.8317,84710.0
2018-04-02 15:40:00,171.61,172.06,171.46,172.04,93402.0,143.8234,144.2005,143.6976,144.1837,93402.0
2018-04-02 15:45:00,172.08,172.53,172.05,172.28,115900.0,144.2172,144.5944,144.1921,144.3849,115900.0
2018-04-02 15:50:00,172.33,173.1,172.33,172.97,179813.0,144.4268,145.0721,144.4268,144.9631,179813.0
2018-04-02 15:55:00,172.99,173.04,172.53,172.8,307084.0,144.9799,145.0218,144.5944,144.8207,307084.0
2018-04-03 09:30:00,172.78,173.72,172.61,173.72,199751.0,144.8039,145.5917,144.6614,145.5917,199751.0
2018-04-03 09:35:00,173.65,174.53,173.46,174.25,79237.0,145.533,146.2706,145.3738,146.0359,79237.0
2018-04-03 09:40:00,174.25,174.36,173.63,173.78,61021.0,146.0359,146.1281,145.5163,145.642,61021.0
2018-04-03 09:45:00,173.78,174.28,173.7,173.96,58028.0,145.642,146.061,145.5749,145.7928,58028.0
2018-04-03 09:50:00,173.97,174.03,173.14,173.39,40907.0,145.8012,145.8515,145.1056,145.3151,40907.0
2018-04-03 09:55:00,173.37,173.55,173.16,173.38,35199.0,145.2984,145.4492,145.1224,145.3068,35199.0
2018-04-03 10:00:00,173.36,173.62,173.26,173.62,32102.0,145.29,145.5079,145.2062,145.5079,32102.0
2018-04-03 10:05:00,173.59,173.62,173.1,173.24,38276.0,145.4828,145.5079,145.0721,145.1894,38276.0
2018-04-03 10:10:00,173.25,173.29,172.75,172.85,42960.0,145.1978,145.2313,144.7788,144.8626,42960.0
2018-04-03 10:15:00,172.9,173.13,172.7,172.86,31397.0,144.9045,145.0972,144.7369,144.871,31397.0
2018-04-03 10:20:00,172.84,173.01,172.66,172.83,48778.0,144.8542,144.9967,144.7033,144.8458,48778.0
2018-04-03 10:25:00,172.8,173.16,172.65,173.16,32906.0,144.8207,145.1224,144.695,145.1224,32906.0
2018-04-03 10:30:00,173.17,173.26,172.96,173.21,49413.0,145.1308,145.2062,144.9548,145.1643,49413.0
2018-04-03 10:35:00,173.22,173.3,172.99,173.03,55336.0,145.1727,145.2397,144.9799,145.0134,55336.0
2018-04-03 10:40:00,173.01,173.21,172.94,173.0,38856.0,144.9967,145.1643,144.938,144.9883,38856.0
2018-04-03 10:45:00,172.95,173.79,172.92,173.66,49273.0,144.9464,145.6504,144.9212,145.5414,49273.0
2018-04-03 10:50:00,173.66,173.7,173.06,173.12,48703.0,145.5414,145.5749,145.0386,145.0889,48703.0
2018-04-03 10:55:00,173.14,173.5,173.05,173.26,63524.0,145.1056,145.4073,145.0302,145.2062,63524.0
2018-04-03 11:00:00,173.34,173.78,173.33,173.54,87273.0,145.2732,145.642,145.2649,145.4408,87273.0
2018-04-03 11:05:00,173.53,173.75,173.31,173.65,54820.0,145.4325,145.6168,145.2481,145.533,54820.0
2018-04-03 11:10:00,173.64,173.65,173.16,173.2,64318.0,145.5247,145.533,145.1224,145.1559,64318.0
2018-04-03 11:15:00,173.19,173.31,172.87,173.03,42943.0,145.1475,145.2481,144.8793,145.0134,42943.0
2018-04-03 11:20:00,173.03,173.11,172.77,172.96,32581.0,145.0134,145.0805,144.7955,144.9548,32581.0
2018-04-03 11:25:00,172.91,173.28,172.87,172.9,47015.0,144.9129,145.2229,144.8793,144.9045,47015.0
2018-04-03 11:30:00,172.88,173.0,172.67,172.85,33508.0,144.8877,144.9883,144.7117,144.8626,33508.0
2018-04-03 11:35:00,172.82,172.97,172.75,172.81,45424.0,144.8374,144.9631,144.7788,144.829,45424.0
2018-04-03 11:40:00,172.86,173.11,172.84,173.04,35632.0,144.871,145.0805,144.8542,145.0218,35632.0
2018-04-03 11:45:00,173.01,173.1,172.8,172.8,33690.0,144.9967,145.0721,144.8207,144.8207,33690.0
2018-04-03 11:50:00,172.78,172.82,172.45,172.61,39723.0,144.8039,144.8374,144.5273,144.6614,39723.0
2018-04-03 11:55:00,172.64,172.75,172.44,172.54,45075.0,144.6866,144.7788,144.519,144.6028,45075.0
2018-04-03 12:00:00,172.59,173.01,172.59,172.97,31954.0,144.6447,144.9967,144.6447,144.9631,31954.0
2018-04-03 12:05:00,172.95,173.03,172.84,172.88,40322.0,144.9464,145.0134,144.8542,144.8877,40322.0
2018-04-03 12:10:00,172.86,172.91,172.7,172.79,40450.0,144.871,144.9129,144.7369,144.8123,40450.0
2018-04-03 12:15:00,172.8,172.99,172.71,172.93,31779.0,144.8207,144.9799,144.7452,144.9296,31779.0
2018-04-03 12:20:00,172.93,172.97,172.45,172.51,33740.0,144.9296,144.9631,144.5273,144.5776,33740.0
2018-04-03 12:25:00,172.52,172.72,172.44,172.47,28063.0,144.586,144.7536,144.519,144.5441,28063.0
2018-04-03 12:30:00,172.43,172.93,172.43,172.83,26659.0,144.5106,144.9296,144.5106,144.8458,26659.0
2018-04-03 12:35:00,172.83,172.92,172.63,172.86,54975.0,144.8458,144.9212,144.6782,144.871,54975.0
2018-04-03 12:40:00,172.9,173.13,172.9,173.0,31437.0,144.9045,145.0972,144.9045,144.9883,31437.0
2018-04-03 12:45:00,173.02,173.05,172.77,172.85,19980.0,145.005,145.0302,144.7955,144.8626,19980.0
2018-04-03 12:50:00,172.86,173.12,172.83,172.97,17292.0,144.871,145.0889,144.8458,144.9631,17292.0
2018-04-03 12:55:00,172.98,173.29,172.97,173.23,24704.0,144.9715,145.2313,144.9631,145.181,24704.0
2018-04-03 13:00:00,173.24,173.24,172.92,173.18,25662.0,145.1894,145.1894,144.9212,145.1391,25662.0
2018-04-03 13:05:00,173.2,173.29,172.95,173.09,19357.0,145.1559,145.2313,144.9464,145.0637,19357.0
2018-04-03 13:10:00,173.09,173.21,172.94,172.98,14135.0,145.0637,145.1643,144.938,144.9715,14135.0
2018-04-03 13:15:00,172.99,173.43,172.96,173.38,25974.0,144.9799,145.3487,144.9548,145.3068,25974.0
2018-04-03 13:20:00,173.39,173.78,173.25,173.74,29689.0,145.3151,145.642,145.1978,145.6085,29689.0
2018-04-03 13:25:00,173.76,173.96,173.54,173.63,33275.0,145.6252,145.7928,145.4408,145.5163,33275.0
2018-04-03 13:30:00,173.62,173.74,173.51,173.6,17470.0,145.5079,145.6085,145.4157,145.4911,17470.0
2018-04-03 13:35:00,173.6,173.75,173.5,173.58,24003.0,145.4911,145.6168,145.4073,145.4744,24003.0
2018-04-03 13:40:00,173.6,173.71,173.53,173.59,19896.0,145.4911,145.5833,145.4325,145.4828,19896.0
2018-04-03 13:45:00,173.57,173.6,173.23,173.25,28302.0,145.466,145.4911,145.181,145.1978,28302.0
2018-04-03 13:50:00,173.24,173.75,173.24,173.75,24129.0,145.1894,145.6168,145.1894,145.6168,24129.0
2018-04-03 13:55:00,173.75,173.99,173.73,173.87,27147.0,145.6168,145.818,145.6001,145.7174,27147.0
2018-04-03 14:00:00,173.87,174.02,173.71,173.77,23521.0,145.7174,145.8431,145.5833,145.6336,23521.0
2018-04-03 14:05:00,173.84,173.85,173.49,173.7,22763.0,145.6923,145.7007,145.3989,145.5749,22763.0
2018-04-03 14:10:00,173.69,173.72,173.5,173.5,19073.0,145.5666,145.5917,145.4073,145.4073,19073.0
2018-04-03 14:15:00,173.5,173.5,173.15,173.3,19832.0,145.4073,145.4073,145.114,145.2397,19832.0
2018-04-03 14:20:00,173.31,173.48,173.21,173.42,28011.0,145.2481,145.3906,145.1643,145.3403,28011.0
2018-04-03 14:25:00,173.42,173.42,173.0,173.16,20936.0,145.3403,145.3403,144.9883,145.1224,20936.0
2018-04-03 14:30:00,173.12,173.12,172.72,172.87,29248.0,145.0889,145.0889,144.7536,144.8793,29248.0
2018-04-03 14:35:00,172.87,173.06,172.82,173.06,17779.0,144.8793,145.0386,144.8374,145.0386,17779.0
2018-04-03 14:40:00,173.06,173.13,172.79,172.79,18670.0,145.0386,145.0972,144.8123,144.8123,18670.0
2018-04-03 14:45:00,172.83,173.75,172.83,173.53,48017.0,144.8458,145.6168,144.8458,145.4325,48017.0
2018-04-03 14:50:00,173.52,173.62,173.36,173.49,23336.0,145.4241,145.5079,145.29,145.3989,23336.0
2018-04-03 14:55:00,173.5,174.14,173.5,174.09,69577.0,145.4073,145.9437,145.4073,145.9018,69577.0
2018-04-03 15:00:00,174.02,174.65,173.84,174.38,48579.0,145.8431,146.3711,145.6923,146.1448,48579.0
2018-04-03 15:05:00,174.38,174.94,174.31,174.8,63456.0,146.1448,146.6142,146.0862,146.4968,63456.0
2018-04-03 15:10:00,174.77,174.93,173.97,174.04,191342.0,146.4717,146.6058,145.8012,145.8599,191342.0
2018-04-03 15:15:00,174.04,174.29,173.79,174.18,68203.0,145.8599,146.0694,145.6504,145.9772,68203.0
2018-04-03 15:20:00,174.19,174.41,174.04,174.17,63223.0,145.9856,146.17,145.8599,145.9688,63223.0
2018-04-03 15:25:00,174.16,174.38,174.04,174.3,69837.0,145.9605,146.1448,145.8599,146.0778,69837.0
2018-04-03 15:30:00,174.3,174.35,173.73,173.79,74361.0,146.0778,146.1197,145.6001,145.6504,74361.0
2018-04-03 15:35:00,173.8,173.8,173.34,173.7,68436.0,145.6588,145.6588,145.2732,145.5749,68436.0
2018-04-03 15:40:00,173.72,173.78,173.41,173.52,90674.0,145.5917,145.642,145.3319,145.4241,90674.0
2018-04-03 15:45:00,173.52,173.91,173.5,173.64,74389.0,145.4241,145.7509,145.4073,145.5247,74389.0
2018-04-03 15:50:00,173.64,173.87,173.52,173.74,90290.0,145.5247,145.7174,145.4241,145.6085,90290.0
2018-04-03 15:55:00,173.71,174.07,173.6,173.76,348300.0,145.5833,145.885,145.4911,145.6252,348300.0
2018-04-04 09:30:00,170.8,172.1,170.42,172.07,191767.0,143.1445,144.234,142.826,144.2089,191767.0
2018-04-04 09:35:00,172.02,172.83,171.93,172.52,89081.0,144.167,144.8458,144.0915,144.586,89081.0
2018-04-04 09:40:00,172.58,172.72,172.17,172.37,75254.0,144.6363,144.7536,144.2927,144.4603,75254.0
2018-04-04 09:45:00,172.27,172.48,172.11,172.13,36315.0,144.3765,144.5525,144.2424,144.2592,36315.0
2018-04-04 09:50:00,172.17,173.0,172.04,173.0,64204.0,144.2927,144.9883,144.1837,144.9883,64204.0
2018-04-04 09:55:00,173.06,173.17,172.58,172.75,72614.0,145.0386,145.1308,144.6363,144.7788,72614.0
2018-04-04 10:00:00,172.72,172.79,172.3,172.74,40605.0,144.7536,144.8123,144.4016,144.7704,40605.0
2018-04-04 10:05:00,172.76,172.94,172.44,172.55,45651.0,144.7871,144.938,144.519,144.6111,45651.0
2018-04-04 10:10:00,172.57,172.89,172.19,172.19,46391.0,144.6279,144.8961,144.3094,144.3094,46391.0
2018-04-04 10:15:00,172.27,172.61,172.18,172.57,47221.0,144.3765,144.6614,144.3011,144.6279,47221.0
2018-04-04 10:20:00,172.52,172.76,172.46,172.55,62451.0,144.586,144.7871,144.5357,144.6111,62451.0
2018-04-04 10:25:00,172.52,173.35,172.5,173.12,61241.0,144.586,145.2816,144.5692,145.0889,61241.0
2018-04-04 10:30:00,173.19,173.34,172.84,172.98,49483.0,145.1475,145.2732,144.8542,144.9715,49483.0
2018-04-04 10:35:00,173.0,173.15,172.72,173.09,37307.0,144.9883,145.114,144.7536,145.0637,37307.0
2018-04-04 10:40:00,173.13,173.27,173.05,173.27,18154.0,145.0972,145.2146,145.0302,145.2146,18154.0
2018-04-04 10:45:00,173.23,173.95,173.14,173.92,50970.0,145.181,145.7845,145.1056,145.7593,50970.0
2018-04-04 10:50:00,173.95,173.97,173.34,173.45,27050.0,145.7845,145.8012,145.2732,145.3654,27050.0
2018-04-04 10:55:00,173.43,173.87,173.4,173.84,24500.0,145.3487,145.7174,145.3235,145.6923,24500.0
2018-04-04 11:00:00,173.78,173.81,173.52,173.59,15752.0,145.642,145.6671,145.4241,145.4828,15752.0
2018-04-04 11:05:00,173.61,173.76,173.41,173.76,20298.0,145.4995,145.6252,145.3319,145.6252,20298.0
2018-04-04 11:10:00,173.83,173.98,173.54,173.56,22586.0,145.6839,145.8096,145.4408,145.4576,22586.0
2018-04-04 11:15:00,173.57,174.03,173.52,173.86,35568.0,145.466,145.8515,145.4241,145.709,35568.0
2018-04-04 11:20:00,173.88,174.43,173.88,174.27,49376.0,145.7258,146.1867,145.7258,146.0526,49376.0
2018-04-04 11:25:00,174.3,174.33,174.04,174.25,39784.0,146.0778,146.1029,145.8599,146.0359,39784.0
2018-04-04 11:30:00,174.27,174.78,174.15,174.35,40452.0,146.0526,146.4801,145.9521,146.1197,40452.0
2018-04-04 11:35:00,174.33,174.39,174.04,174.07,25277.0,146.1029,146.1532,145.8599,145.885,25277.0
2018-04-04 11:40:00,174.02,174.32,173.99,174.29,22859.0,145.8431,146.0946,145.818,146.0694,22859.0
2018-04-04 11:45:00,174.3,174.46,174.18,174.21,31022.0,146.0778,146.2119,145.9772,146.0024,31022.0
2018-04-04 11:50:00,174.23,174.23,174.0,174.06,15721.0,146.0191,146.0191,145.8264,145.8767,15721.0
2018-04-04 11:55:00,174.09,174.33,174.06,174.28,17190.0,145.9018,146.1029,145.8767,146.061,17190.0
2018-04-04 12:00:00,174.27,174.31,173.98,174.11,19678.0,146.0526,146.0862,145.8096,145.9186,19678.0
2018-04-04 12:05:00,174.06,174.58,173.99,174.53,22487.0,145.8767,146.3125,145.818,146.2706,22487.0
2018-04-04 12:10:00,174.53,174.92,174.41,174.78,43489.0,146.2706,146.5974,146.17,146.4801,43489.0
2018-04-04 12:15:00,174.77,174.78,174.4,174.4,28674.0,146.4717,146.4801,146.1616,146.1616,28674.0
2018-04-04 12:20:00,174.44,174.67,174.3,174.57,16969.0,146.1951,146.3879,146.0778,146.3041,16969.0
2018-04-04 12:25:00,174.56,174.77,174.49,174.6,28137.0,146.2957,146.4717,146.237,146.3292,28137.0
2018-04-04 12:30:00,174.65,174.84,174.5,174.82,18572.0,146.3711,146.5304,146.2454,146.5136,18572.0
2018-04-04 12:35:00,174.82,175.0,174.55,174.71,27398.0,146.5136,146.6644,146.2873,146.4214,27398.0
2018-04-04 12:40:00,174.76,174.98,174.58,174.98,27731.0,146.4633,146.6477,146.3125,146.6477,27731.0
2018-04-04 12:45:00,174.98,175.0,174.7,174.77,13664.0,146.6477,146.6644,146.413,146.4717,13664.0
2018-04-04 12:50:00,174.76,174.83,174.58,174.77,23528.0,146.4633,146.522,146.3125,146.4717,23528.0
2018-04-04 12:55:00,174.75,174.92,174.72,174.84,11720.0,146.4549,146.5974,146.4298,146.5304,11720.0
2018-04-04 13:00:00,174.84,174.96,174.78,174.91,13917.0,146.5304,146.6309,146.4801,146.589,13917.0
2018-04-04 13:05:00,174.91,175.06,174.73,174.75,38030.0,146.589,146.7147,146.4382,146.4549,38030.0
2018-04-04 13:10:00,174.72,174.87,174.61,174.8,35165.0,146.4298,146.5555,146.3376,146.4968,35165.0
2018-04-04 13:15:00,174.77,174.8,174.45,174.45,19497.0,146.4717,146.4968,146.2035,146.2035,19497.0
2018-04-04 13:20:00,174.47,174.71,174.33,174.39,37900.0,146.2203,146.4214,146.1029,146.1532,37900.0
2018-04-04 13:25:00,174.42,174.5,174.21,174.5,57052.0,146.1784,146.2454,146.0024,146.2454,57052.0
2018-04-04 13:30:00,174.47,174.47,174.28,174.31,12203.0,146.2203,146.2203,146.061,146.0862,12203.0
2018-04-04 13:35:00,174.32,174.55,174.31,174.43,15360.0,146.0946,146.2873,146.0862,146.1867,15360.0
2018-04-04 13:40:00,174.44,174.7,174.44,174.62,14927.0,146.1951,146.413,146.1951,146.346,14927.0
2018-04-04 13:45:00,174.67,174.67,174.34,174.46,11278.0,146.3879,146.3879,146.1113,146.2119,11278.0
2018-04-04 13:50:00,174.44,174.48,174.31,174.33,21041.0,146.1951,146.2286,146.0862,146.1029,21041.0
2018-04-04 13:55:00,174.36,174.7,174.34,174.7,17448.0,146.1281,146.413,146.1113,146.413,17448.0
2018-04-04 14:00:00,174.7,174.8,174.59,174.79,41203.0,146.413,146.4968,146.3208,146.4885,41203.0
2018-04-04 14:05:00,174.81,175.21,174.8,175.16,36047.0,146.5052,146.8404,146.4968,146.7985,36047.0
2018-04-04 14:10:00,175.17,175.26,175.11,175.16,22557.0,146.8069,146.8824,146.7566,146.7985,22557.0
2018-04-04 14:15:00,175.17,175.85,175.17,175.83,55734.0,146.8069,147.3768,146.8069,147.3601,55734.0
2018-04-04 14:20:00,175.82,176.3,175.82,176.3,55695.0,147.3517,147.754,147.3517,147.754,55695.0
2018-04-04 14:25:00,176.32,176.4,176.13,176.34,43907.0,147.7707,147.8378,147.6115,147.7875,43907.0
2018-04-04 14:30:00,176.32,176.32,175.94,175.97,48239.0,147.7707,147.7707,147.4522,147.4774,48239.0
2018-04-04 14:35:00,175.95,175.95,175.47,175.54,44083.0,147.4606,147.4606,147.0583,147.117,44083.0
2018-04-04 14:40:00,175.55,176.28,175.47,176.12,58568.0,147.1254,147.7372,147.0583,147.6031,58568.0
2018-04-04 14:45:00,176.13,176.22,175.92,176.07,31913.0,147.6115,147.6869,147.4355,147.5612,31913.0
2018-04-04 14:50:00,176.14,176.21,175.94,175.95,31263.0,147.6199,147.6785,147.4522,147.4606,31263.0
2018-04-04 14:55:00,175.99,176.29,175.89,176.18,54518.0,147.4942,147.7456,147.4103,147.6534,54518.0
2018-04-04 15:00:00,176.17,176.78,176.12,176.66,63075.0,147.645,148.1562,147.6031,148.0557,63075.0
2018-04-04 15:05:00,176.66,177.02,176.66,177.01,75391.0,148.0557,148.3574,148.0557,148.349,75391.0
2018-04-04 15:10:00,177.04,177.04,176.59,176.59,56088.0,148.3741,148.3741,147.997,147.997,56088.0
2018-04-04 15:15:00,176.56,176.67,176.34,176.43,59919.0,147.9719,148.064,147.7875,147.8629,59919.0
2018-04-04 15:20:00,176.45,177.19,176.45,177.14,65086.0,147.8797,148.4999,147.8797,148.4579,65086.0
2018-04-04 15:25:00,177.14,177.32,177.0,177.19,53444.0,148.4579,148.6088,148.3406,148.4999,53444.0
2018-04-04 15:30:00,177.21,177.4,177.05,177.1,69864.0,148.5166,148.6758,148.3825,148.4244,69864.0
2018-04-04 15:35:00,177.1,177.48,177.07,177.41,42148.0,148.4244,148.7429,148.3993,148.6842,42148.0
2018-04-04 15:40:00,177.45,177.45,177.15,177.24,84366.0,148.7178,148.7178,148.4663,148.5418,84366.0
2018-04-04 15:45:00,177.25,177.49,177.14,177.31,104319.0,148.5501,148.7513,148.4579,148.6004,104319.0
2018-04-04 15:50:00,177.36,177.78,177.36,177.7,151836.0,148.6423,148.9943,148.6423,148.9273,151836.0
2018-04-04 15:55:00,177.7,177.84,177.37,177.47,178679.0,148.9273,149.0446,148.6507,148.7345,178679.0
2018-04-05 09:30:00,178.0,178.3,177.6,178.03,119533.0,149.1787,149.4301,148.8435,149.2038,119533.0
2018-04-05 09:35:00,178.03,178.19,177.64,177.67,60484.0,149.2038,149.3379,148.877,148.9021,60484.0
2018-04-05 09:40:00,177.67,177.93,177.31,177.88,51398.0,148.9021,149.12,148.6004,149.0781,51398.0
2018-04-05 09:45:00,177.79,177.9,177.5,177.77,51664.0,149.0027,149.0949,148.7597,148.9859,51664.0
2018-04-05 09:50:00,177.84,178.1,177.57,178.06,21411.0,149.0446,149.2625,148.8183,149.229,21411.0
2018-04-05 09:55:00,178.14,178.42,178.0,178.42,37789.0,149.296,149.5307,149.1787,149.5307,37789.0
2018-04-05 10:00:00,178.42,178.61,178.11,178.37,35799.0,149.5307,149.6899,149.2709,149.4888,35799.0
2018-04-05 10:05:00,178.45,178.77,178.34,178.64,46955.0,149.5558,149.824,149.4636,149.7151,46955.0
2018-04-05 10:10:00,178.65,179.11,178.65,179.09,44797.0,149.7235,150.109,149.7235,150.0922,44797.0
2018-04-05 10:15:00,179.1,179.14,178.58,178.64,57284.0,150.1006,150.1341,149.6648,149.7151,57284.0
2018-04-05 10:20:00,178.65,178.7,178.45,178.69,34824.0,149.7235,149.7654,149.5558,149.757,34824.0
2018-04-05 10:25:00,178.68,178.94,178.5,178.85,24477.0,149.7486,149.9665,149.5977,149.8911,24477.0
2018-04-05 10:30:00,178.84,178.95,178.68,178.7,31032.0,149.8827,149.9749,149.7486,149.7654,31032.0
2018-04-05 10:35:00,178.71,178.78,178.44,178.69,24653.0,149.7737,149.8324,149.5475,149.757,24653.0
2018-04-05 10:40:00,178.65,178.65,178.38,178.46,22658.0,149.7235,149.7235,149.4972,149.5642,22658.0
2018-04-05 10:45:00,178.48,178.87,178.48,178.86,41023.0,149.581,149.9078,149.581,149.8994,41023.0
2018-04-05 10:50:00,178.88,179.1,178.83,179.08,33223.0,149.9162,150.1006,149.8743,150.0838,33223.0
2018-04-05 10:55:00,179.1,179.2,179.01,179.07,28045.0,150.1006,150.1844,150.0252,150.0754,28045.0
2018-04-05 11:00:00,179.09,179.22,178.87,179.2,29836.0,150.0922,150.2012,149.9078,150.1844,29836.0
2018-04-05 11:05:00,179.22,179.7,179.2,179.58,26688.0,150.2012,150.6034,150.1844,150.5029,26688.0
2018-04-05 11:10:00,179.66,179.76,179.52,179.59,26700.0,150.5699,150.6537,150.4526,150.5112,26700.0
2018-04-05 11:15:00,179.6,179.74,179.51,179.7,32085.0,150.5196,150.637,150.4442,150.6034,32085.0
2018-04-05 11:20:00,179.67,179.74,179.44,179.44,35569.0,150.5783,150.637,150.3855,150.3855,35569.0
2018-04-05 11:25:00,179.45,179.77,179.44,179.76,31263.0,150.3939,150.6621,150.3855,150.6537,31263.0
2018-04-05 11:30:00,179.72,179.93,179.68,179.88,32273.0,150.6202,150.7962,150.5867,150.7543,32273.0
2018-04-05 11:35:00,179.85,180.04,179.79,179.93,50199.0,150.7292,150.8884,150.6789,150.7962,50199.0
2018-04-05 11:40:00,179.91,179.98,179.58,179.62,57612.0,150.7794,150.8381,150.5029,150.5364,57612.0
2018-04-05 11:45:00,179.58,179.58,179.22,179.23,27707.0,150.5029,150.5029,150.2012,150.2095,27707.0
2018-04-05 11:50:00,179.21,179.39,179.15,179.34,27733.0,150.1928,150.3436,150.1425,150.3017,27733.0
2018-04-05 11:55:00,179.37,179.71,179.36,179.67,47006.0,150.3269,150.6118,150.3185,150.5783,47006.0
2018-04-05 12:00:00,179.71,179.9,179.62,179.66,37067.0,150.6118,150.7711,150.5364,150.5699,37067.0
2018-04-05 12:05:00,179.64,179.78,179.46,179.46,64625.0,150.5532,150.6705,150.4023,150.4023,64625.0
2018-04-05 12:10:00,179.46,179.51,179.35,179.48,53591.0,150.4023,150.4442,150.3101,150.4191,53591.0
2018-04-05 12:15:00,179.46,179.53,179.16,179.43,141713.0,150.4023,150.461,150.1509,150.3772,141713.0
2018-04-05 12:20:00,179.44,179.45,179.05,179.1,38260.0,150.3855,150.3939,150.0587,150.1006,38260.0
2018-04-05 12:25:00,179.09,179.1,178.93,178.99,28168.0,150.0922,150.1006,149.9581,150.0084,28168.0
2018-04-05 12:30:00,179.08,179.11,178.48,178.59,34733.0,150.0838,150.109,149.581,149.6732,34733.0
2018-04-05 12:35:00,178.58,178.87,178.46,178.87,30117.0,149.6648,149.9078,149.5642,149.9078,30117.0
2018-04-05 12:40:00,178.89,178.91,178.74,178.77,17695.0,149.9246,149.9414,149.7989,149.824,17695.0
2018-04-05 12:45:00,178.76,178.94,178.66,178.93,21109.0,149.8156,149.9665,149.7318,149.9581,21109.0
2018-04-05 12:50:00,178.93,178.97,178.71,178.86,12219.0,149.9581,149.9916,149.7737,149.8994,12219.0
2018-04-05 12:55:00,178.86,179.05,178.84,178.95,14971.0,149.8994,150.0587,149.8827,149.9749,14971.0
2018-04-05 13:00:00,178.97,179.31,178.97,179.16,27146.0,149.9916,150.2766,149.9916,150.1509,27146.0
2018-04-05 13:05:00,179.16,179.25,178.99,179.12,14835.0,150.1509,150.2263,150.0084,150.1174,14835.0
2018-04-05 13:10:00,179.12,179.12,178.8,178.87,17220.0,150.1174,150.1174,149.8492,149.9078,17220.0
2018-04-05 13:15:00,178.87,178.87,178.51,178.62,20255.0,149.9078,149.9078,149.6061,149.6983,20255.0
2018-04-05 13:20:00,178.59,178.61,178.21,178.34,25151.0,149.6732,149.6899,149.3547,149.4636,25151.0
2018-04-05 13:25:00,178.31,178.46,178.29,178.46,17210.0,149.4385,149.5642,149.4217,149.5642,17210.0
2018-04-05 13:30:00,178.4,178.51,178.32,178.44,13405.0,149.5139,149.6061,149.4469,149.5475,13405.0
2018-04-05 13:35:00,178.45,178.59,178.33,178.34,15112.0,149.5558,149.6732,149.4553,149.4636,15112.0
2018-04-05 13:40:00,178.32,178.32,177.78,177.92,27983.0,149.4469,149.4469,148.9943,149.1117,27983.0
2018-04-05 13:45:00,177.88,178.2,177.86,178.11,15292.0,149.0781,149.3463,149.0614,149.2709,15292.0
2018-04-05 13:50:00,178.1,178.42,178.07,178.36,17810.0,149.2625,149.5307,149.2374,149.4804,17810.0
2018-04-05 13:55:00,178.3,178.39,178.25,178.33,18090.0,149.4301,149.5055,149.3882,149.4553,18090.0
2018-04-05 14:00:00,178.34,178.58,178.29,178.36,17116.0,149.4636,149.6648,149.4217,149.4804,17116.0
2018-04-05 14:05:00,178.4,178.4,178.12,178.17,28519.0,149.5139,149.5139,149.2793,149.3212,28519.0
2018-04-05 14:10:00,178.18,178.51,178.18,178.36,21601.0,149.3296,149.6061,149.3296,149.4804,21601.0
2018-04-05 14:15:00,178.38,178.59,178.33,178.53,19825.0,149.4972,149.6732,149.4553,149.6229,19825.0
2018-04-05 14:20:00,178.54,178.61,178.36,178.46,19167.0,149.6313,149.6899,149.4804,149.5642,19167.0
2018-04-05 14:25:00,178.39,178.54,178.32,178.46,33934.0,149.5055,149.6313,149.4469,149.5642,33934.0
2018-04-05 14:30:00,178.49,178.8,178.49,178.79,20461.0,149.5894,149.8492,149.5894,149.8408,20461.0
2018-04-05 14:35:00,178.79,178.88,178.71,178.79,43929.0,149.8408,149.9162,149.7737,149.8408,43929.0
2018-04-05 14:40:00,178.82,179.12,178.76,179.04,30355.0,149.8659,150.1174,149.8156,150.0503,30355.0
2018-04-05 14:45:00,179.09,179.25,179.09,179.15,19720.0,150.0922,150.2263,150.0922,150.1425,19720.0
2018-04-05 14:50:00,179.16,179.21,179.04,179.2,36141.0,150.1509,150.1928,150.0503,150.1844,36141.0
2018-04-05 14:55:00,179.2,179.27,179.12,179.23,28462.0,150.1844,150.2431,150.1174,150.2095,28462.0
2018-04-05 15:00:00,179.21,179.28,179.04,179.14,38601.0,150.1928,150.2514,150.0503,150.1341,38601.0
2018-04-05 15:05:00,179.17,179.49,179.15,179.47,25733.0,150.1593,150.4274,150.1425,150.4107,25733.0
2018-04-05 15:10:00,179.49,179.59,179.42,179.53,22215.0,150.4274,150.5112,150.3688,150.461,22215.0
2018-04-05 15:15:00,179.5,179.63,179.43,179.56,22812.0,150.4358,150.5448,150.3772,150.4861,22812.0
2018-04-05 15:20:00,179.54,179.72,179.53,179.56,19512.0,150.4693,150.6202,150.461,150.4861,19512.0
2018-04-05 15:25:00,179.56,179.57,179.32,179.42,26644.0,150.4861,150.4945,150.285,150.3688,26644.0
2018-04-05 15:30:00,179.43,179.46,179.04,179.1,31439.0,150.3772,150.4023,150.0503,150.1006,31439.0
2018-04-05 15:35:00,179.1,179.15,178.78,178.87,47980.0,150.1006,150.1425,149.8324,149.9078,47980.0
2018-04-05 15:40:00,178.87,179.25,178.85,179.2,34094.0,149.9078,150.2263,149.8911,150.1844,34094.0
2018-04-05 15:45:00,179.22,179.46,179.22,179.43,61965.0,150.2012,150.4023,150.2012,150.3772,61965.0
2018-04-05 15:50:00,179.43,179.65,179.2,179.51,65032.0,150.3772,150.5615,150.1844,150.4442,65032.0
2018-04-05 15:55:00,179.5,179.51,179.12,179.14,112655.0,150.4358,150.4442,150.1174,150.1341,112655.0
2018-04-06 09:30:00,177.98,178.23,177.38,177.74,113836.0,149.1619,149.3715,148.6591,148.9608,113836.0
2018-04-06 09:35:00,177.83,178.3,177.54,178.21,48117.0,149.0362,149.4301,148.7932,149.3547,48117.0
2018-04-06 09:40:00,178.16,178.36,178.07,178.35,60218.0,149.3128,149.4804,149.2374,149.472,60218.0
2018-04-06 09:45:00,178.33,178.35,177.8,178.03,30831.0,149.4553,149.472,149.0111,149.2038,30831.0
2018-04-06 09:50:00,178.09,178.52,178.08,178.28,26839.0,149.2541,149.6145,149.2457,149.4134,26839.0
2018-04-06 09:55:00,178.38,178.44,178.1,178.1,16960.0,149.4972,149.5475,149.2625,149.2625,16960.0
2018-04-06 10:00:00,178.17,178.38,178.02,178.26,28055.0,149.3212,149.4972,149.1955,149.3966,28055.0
2018-04-06 10:05:00,178.26,178.31,177.93,177.93,19665.0,149.3966,149.4385,149.12,149.12,19665.0
2018-04-06 10:10:00,177.95,177.96,177.59,177.66,39032.0,149.1368,149.1452,148.8351,148.8937,39032.0
2018-04-06 10:15:00,177.66,177.66,177.17,177.5,44051.0,148.8937,148.8937,148.4831,148.7597,44051.0
2018-04-06 10:20:00,177.55,177.82,177.4,177.4,24192.0,148.8016,149.0278,148.6758,148.6758,24192.0
2018-04-06 10:25:00,177.39,177.45,177.06,177.06,33128.0,148.6675,148.7178,148.3909,148.3909,33128.0
2018-04-06 10:30:00,177.06,177.23,176.71,176.75,35436.0,148.3909,148.5334,148.0976,148.1311,35436.0
2018-04-06 10:35:00,176.74,176.98,176.61,176.78,32644.0,148.1227,148.3239,148.0138,148.1562,32644.0
2018-04-06 10:40:00,176.79,176.84,176.29,176.36,29693.0,148.1646,148.2065,147.7456,147.8042,29693.0
2018-04-06 10:45:00,176.37,176.37,175.93,176.27,57343.0,147.8126,147.8126,147.4439,147.7288,57343.0
2018-04-06 10:50:00,176.29,176.33,175.91,175.98,40818.0,147.7456,147.7791,147.4271,147.4858,40818.0
2018-04-06 10:55:00,176.02,176.4,175.99,176.22,31540.0,147.5193,147.8378,147.4942,147.6869,31540.0
2018-04-06 11:00:00,176.15,176.16,175.53,175.95,71958.0,147.6282,147.6366,147.1086,147.4606,71958.0
2018-04-06 11:05:00,175.96,175.96,175.7,175.81,37319.0,147.469,147.469,147.2511,147.3433,37319.0
2018-04-06 11:10:00,175.84,176.13,175.78,175.93,29131.0,147.3684,147.6115,147.3182,147.4439,29131.0
2018-04-06 11:15:00,175.9,176.07,175.73,175.97,29680.0,147.4187,147.5612,147.2763,147.4774,29680.0
2018-04-06 11:20:00,176.0,176.13,175.69,175.74,22477.0,147.5025,147.6115,147.2427,147.2846,22477.0
2018-04-06 11:25:00,175.7,176.05,175.61,175.62,41723.0,147.2511,147.5444,147.1757,147.1841,41723.0
2018-04-06 11:30:00,175.66,176.21,175.66,176.0,46742.0,147.2176,147.6785,147.2176,147.5025,46742.0
2018-04-06 11:35:00,176.03,176.06,175.7,176.03,25550.0,147.5277,147.5528,147.2511,147.5277,25550.0
2018-04-06 11:40:00,176.0,176.22,176.0,176.06,28392.0,147.5025,147.6869,147.5025,147.5528,28392.0
2018-04-06 11:45:00,176.07,176.07,175.74,175.76,34032.0,147.5612,147.5612,147.2846,147.3014,34032.0
2018-04-06 11:50:00,175.75,176.01,175.6,176.01,32860.0,147.293,147.5109,147.1673,147.5109,32860.0
2018-04-06 11:55:00,176.08,176.32,176.02,176.14,28717.0,147.5696,147.7707,147.5193,147.6199,28717.0
2018-04-06 12:00:00,176.12,176.12,175.78,175.78,25615.0,147.6031,147.6031,147.3182,147.3182,25615.0
2018-04-06 12:05:00,175.81,176.26,175.81,176.1,32377.0,147.3433,147.7204,147.3433,147.5863,32377.0
2018-04-06 12:10:00,176.11,176.11,175.81,175.84,39446.0,147.5947,147.5947,147.3433,147.3684,39446.0
2018-04-06 12:15:00,175.89,175.97,175.79,175.81,41159.0,147.4103,147.4774,147.3265,147.3433,41159.0
2018-04-06 12:20:00,175.82,175.97,175.69,175.9,45361.0,147.3517,147.4774,147.2427,147.4187,45361.0
2018-04-06 12:25:00,175.93,175.96,175.7,175.75,39806.0,147.4439,147.469,147.2511,147.293,39806.0
2018-04-06 12:30:00,175.76,175.96,175.66,175.74,24365.0,147.3014,147.469,147.2176,147.2846,24365.0
2018-04-06 12:35:00,175.79,176.24,175.78,176.16,45042.0,147.3265,147.7037,147.3182,147.6366,45042.0
2018-04-06 12:40:00,176.15,176.52,176.15,176.23,28702.0,147.6282,147.9383,147.6282,147.6953,28702.0
2018-04-06 12:45:00,176.23,176.5,176.18,176.33,17811.0,147.6953,147.9216,147.6534,147.7791,17811.0
2018-04-06 12:50:00,176.42,176.47,176.17,176.44,17867.0,147.8545,147.8964,147.645,147.8713,17867.0
2018-04-06 12:55:00,176.53,176.55,176.24,176.44,15403.0,147.9467,147.9635,147.7037,147.8713,15403.0
2018-04-06 13:00:00,176.44,176.56,176.37,176.56,32921.0,147.8713,147.9719,147.8126,147.9719,32921.0
2018-04-06 13:05:00,176.5,176.58,176.22,176.22,26532.0,147.9216,147.9886,147.6869,147.6869,26532.0
2018-04-06 13:10:00,176.18,176.22,175.98,176.05,48690.0,147.6534,147.6869,147.4858,147.5444,48690.0
2018-04-06 13:15:00,176.09,176.14,175.86,176.08,22244.0,147.578,147.6199,147.3852,147.5696,22244.0
2018-04-06 13:20:00,176.03,176.12,175.92,176.02,21583.0,147.5277,147.6031,147.4355,147.5193,21583.0
2018-04-06 13:25:00,176.02,176.36,175.95,176.17,27847.0,147.5193,147.8042,147.4606,147.645,27847.0
2018-04-06 13:30:00,176.17,176.33,176.03,176.03,38754.0,147.645,147.7791,147.5277,147.5277,38754.0
2018-04-06 13:35:00,175.99,176.21,175.85,175.88,49932.0,147.4942,147.6785,147.3768,147.402,49932.0
2018-04-06 13:40:00,175.9,176.04,175.69,175.85,39893.0,147.4187,147.5361,147.2427,147.3768,39893.0
2018-04-06 13:45:00,175.87,175.89,175.33,175.43,48630.0,147.3936,147.4103,146.941,147.0248,48630.0
2018-04-06 13:50:00,175.43,175.46,174.87,174.9,67235.0,147.0248,147.05,146.5555,146.5806,67235.0
2018-04-06 13:55:00,174.98,175.17,174.71,174.77,41015.0,146.6477,146.8069,146.4214,146.4717,41015.0
2018-04-06 14:00:00,174.72,175.07,174.59,174.87,66855.0,146.4298,146.7231,146.3208,146.5555,66855.0
2018-04-06 14:05:00,174.88,175.0,174.5,174.84,86035.0,146.5639,146.6644,146.2454,146.5304,86035.0
2018-04-06 14:10:00,174.85,174.98,174.8,174.94,85527.0,146.5387,146.6477,146.4968,146.6142,85527.0
2018-04-06 14:15:00,174.88,174.93,174.55,174.55,59144.0,146.5639,146.6058,146.2873,146.2873,59144.0
2018-04-06 14:20:00,174.6,174.88,174.52,174.65,36382.0,146.3292,146.5639,146.2622,146.3711,36382.0
2018-04-06 14:25:00,174.61,174.66,174.35,174.48,47544.0,146.3376,146.3795,146.1197,146.2286,47544.0
2018-04-06 14:30:00,174.45,174.78,174.37,174.4,52819.0,146.2035,146.4801,146.1365,146.1616,52819.0
2018-04-06 14:35:00,174.39,174.55,174.0,174.1,72411.0,146.1532,146.2873,145.8264,145.9102,72411.0
2018-04-06 14:40:00,174.1,174.56,173.92,174.4,68402.0,145.9102,146.2957,145.7593,146.1616,68402.0
2018-04-06 14:45:00,174.4,174.45,174.02,174.12,90238.0,146.1616,146.2035,145.8431,145.9269,90238.0
2018-04-06 14:50:00,174.08,174.11,173.6,173.79,55834.0,145.8934,145.9186,145.4911,145.6504,55834.0
2018-04-06 14:55:00,173.82,173.83,173.35,173.69,38458.0,145.6755,145.6839,145.2816,145.5666,38458.0
2018-04-06 15:00:00,173.72,174.06,173.5,173.51,53084.0,145.5917,145.8767,145.4073,145.4157,53084.0
2018-04-06 15:05:00,173.51,173.8,173.44,173.77,59390.0,145.4157,145.6588,145.357,145.6336,59390.0
2018-04-06 15:10:00,173.79,174.3,173.71,174.28,60449.0,145.6504,146.0778,145.5833,146.061,60449.0
2018-04-06 15:15:00,174.25,174.39,173.91,173.91,38032.0,146.0359,146.1532,145.7509,145.7509,38032.0
2018-04-06 15:20:00,173.95,174.38,173.86,174.06,55237.0,145.7845,146.1448,145.709,145.8767,55237.0
2018-04-06 15:25:00,174.04,174.16,173.71,173.92,62549.0,145.8599,145.9605,145.5833,145.7593,62549.0
2018-04-06 15:30:00,173.91,174.47,173.85,174.31,60295.0,145.7509,146.2203,145.7007,146.0862,60295.0
2018-04-06 15:35:00,174.28,174.66,174.17,174.57,75522.0,146.061,146.3795,145.9688,146.3041,75522.0
2018-04-06 15:40:00,174.57,174.81,174.47,174.57,66456.0,146.3041,146.5052,146.2203,146.3041,66456.0
2018-04-06 15:45:00,174.53,174.69,174.28,174.38,90902.0,146.2706,146.4046,146.061,146.1448,90902.0
2018-04-06 15:50:00,174.39,175.2,174.39,174.96,112684.0,146.1532,146.8321,146.1532,146.6309,112684.0
2018-04-06 15:55:00,174.95,175.05,174.4,174.44,330983.0,146.6225,146.7064,146.1616,146.1951,330983.0
2018-04-09 09:30:00,175.06,175.25,174.6,174.84,118286.0,146.7147,146.874,146.3292,146.5304,118286.0
2018-04-09 09:35:00,174.89,174.89,173.91,173.93,48661.0,146.5723,146.5723,145.7509,145.7677,48661.0
2018-04-09 09:40:00,173.91,174.55,173.78,174.44,68332.0,145.7509,146.2873,145.642,146.1951,68332.0
2018-04-09 09:45:00,174.52,174.53,174.07,174.17,33892.0,146.2622,146.2706,145.885,145.9688,33892.0
2018-04-09 09:50:00,174.12,174.73,174.11,174.6,55979.0,145.9269,146.4382,145.9186,146.3292,55979.0
2018-04-09 09:55:00,174.65,174.94,174.54,174.64,71932.0,146.3711,146.6142,146.2789,146.3627,71932.0
2018-04-09 10:00:00,174.64,174.83,174.38,174.38,40690.0,146.3627,146.522,146.1448,146.1448,40690.0
2018-04-09 10:05:00,174.41,174.5,174.22,174.3,42459.0,146.17,146.2454,146.0107,146.0778,42459.0
2018-04-09 10:10:00,174.28,174.38,173.97,174.0,45036.0,146.061,146.1448,145.8012,145.8264,45036.0
2018-04-09 10:15:00,174.03,174.36,173.97,174.08,47668.0,145.8515,146.1281,145.8012,145.8934,47668.0
2018-04-09 10:20:00,174.11,174.43,174.08,174.34,34257.0,145.9186,146.1867,145.8934,146.1113,34257.0
2018-04-09 10:25:00,174.37,174.46,174.27,174.45,26093.0,146.1365,146.2119,146.0526,146.2035,26093.0
2018-04-09 10:30:00,174.42,175.35,174.42,175.02,51130.0,146.1784,146.9578,146.1784,146.6812,51130.0
2018-04-09 10:35:00,175.02,175.02,174.64,174.83,55847.0,146.6812,146.6812,146.3627,146.522,55847.0
2018-04-09 10:40:00,174.83,174.99,174.76,174.96,37009.0,146.522,146.6561,146.4633,146.6309,37009.0
2018-04-09 10:45:00,174.94,175.12,174.74,175.03,53196.0,146.6142,146.765,146.4465,146.6896,53196.0
2018-04-09 10:50:00,175.03,175.32,174.91,174.99,35567.0,146.6896,146.9326,146.589,146.6561,35567.0
2018-04-09 10:55:00,174.94,174.95,174.71,174.8,24511.0,146.6142,146.6225,146.4214,146.4968,24511.0
2018-04-09 11:00:00,174.86,174.87,174.6,174.81,28442.0,146.5471,146.5555,146.3292,146.5052,28442.0
2018-04-09 11:05:00,174.8,174.83,174.54,174.66,21491.0,146.4968,146.522,146.2789,146.3795,21491.0
2018-04-09 11:10:00,174.69,174.85,174.65,174.69,26497.0,146.4046,146.5387,146.3711,146.4046,26497.0
2018-04-09 11:15:00,174.7,174.93,174.64,174.65,50657.0,146.413,146.6058,146.3627,146.3711,50657.0
2018-04-09 11:20:00,174.65,174.72,174.53,174.57,60851.0,146.3711,146.4298,146.2706,146.3041,60851.0
2018-04-09 11:25:00,174.59,174.72,174.42,174.54,64157.0,146.3208,146.4298,146.1784,146.2789,64157.0
2018-04-09 11:30:00,174.54,174.75,174.52,174.54,61146.0,146.2789,146.4549,146.2622,146.2789,61146.0
2018-04-09 11:35:00,174.53,174.61,174.3,174.32,30404.0,146.2706,146.3376,146.0778,146.0946,30404.0
2018-04-09 11:40:00,174.32,174.74,174.32,174.65,41559.0,146.0946,146.4465,146.0946,146.3711,41559.0
2018-04-09 11:45:00,174.65,174.96,174.65,174.71,25662.0,146.3711,146.6309,146.3711,146.4214,25662.0
2018-04-09 11:50:00,174.71,174.76,174.54,174.67,24266.0,146.4214,146.4633,146.2789,146.3879,24266.0
2018-04-09 11:55:00,174.67,174.67,174.21,174.59,33535.0,146.3879,146.3879,146.0024,146.3208,33535.0
2018-04-09 12:00:00,174.56,174.72,174.52,174.67,25442.0,146.2957,146.4298,146.2622,146.3879,25442.0
2018-04-09 12:05:00,174.7,174.84,174.63,174.68,29705.0,146.413,146.5304,146.3544,146.3963,29705.0
2018-04-09 12:10:00,174.67,174.68,174.56,174.6,20788.0,146.3879,146.3963,146.2957,146.3292,20788.0
2018-04-09 12:15:00,174.62,174.67,174.47,174.48,34759.0,146.346,146.3879,146.2203,146.2286,34759.0
2018-04-09 12:20:00,174.49,174.58,174.43,174.52,16268.0,146.237,146.3125,146.1867,146.2622,16268.0
2018-04-09 12:25:00,174.51,174.57,174.47,174.47,19639.0,146.2538,146.3041,146.2203,146.2203,19639.0
2018-04-09 12:30:00,174.45,174.52,174.36,174.36,16942.0,146.2035,146.2622,146.1281,146.1281,16942.0
2018-04-09 12:35:00,174.35,174.52,174.28,174.39,31368.0,146.1197,146.2622,146.061,146.1532,31368.0
2018-04-09 12:40:00,174.39,174.44,174.3,174.4,44922.0,146.1532,146.1951,146.0778,146.1616,44922.0
2018-04-09 12:45:00,174.42,174.63,174.37,174.55,27774.0,146.1784,146.3544,146.1365,146.2873,27774.0
2018-04-09 12:50:00,174.56,174.69,174.55,174.56,14821.0,146.2957,146.4046,146.2873,146.2957,14821.0
2018-04-09 12:55:00,174.58,174.65,174.44,174.64,15971.0,146.3125,146.3711,146.1951,146.3627,15971.0
2018-04-09 13:00:00,174.65,174.81,174.64,174.74,25823.0,146.3711,146.5052,146.3627,146.4465,25823.0
2018-04-09 13:05:00,174.74,174.89,174.67,174.85,30087.0,146.4465,146.5723,146.3879,146.5387,30087.0
2018-04-09 13:10:00,174.88,174.94,174.79,174.85,21160.0,146.5639,146.6142,146.4885,146.5387,21160.0
2018-04-09 13:15:00,174.85,175.08,174.85,175.01,28645.0,146.5387,146.7315,146.5387,146.6728,28645.0
2018-04-09 13:20:00,174.97,175.01,174.82,174.92,22950.0,146.6393,146.6728,146.5136,146.5974,22950.0
2018-04-09 13:25:00,174.94,175.0,174.83,174.96,25663.0,146.6142,146.6644,146.522,146.6309,25663.0
2018-04-09 13:30:00,174.94,175.06,174.9,175.03,27791.0,146.6142,146.7147,146.5806,146.6896,27791.0
2018-04-09 13:35:00,175.01,175.01,174.79,174.97,17054.0,146.6728,146.6728,146.4885,146.6393,17054.0
2018-04-09 13:40:00,174.97,174.98,174.71,174.76,23498.0,146.6393,146.6477,146.4214,146.4633,23498.0
2018-04-09 13:45:00,174.76,174.82,174.67,174.69,31775.0,146.4633,146.5136,146.3879,146.4046,31775.0
2018-04-09 13:50:00,174.72,174.96,174.68,174.93,16675.0,146.4298,146.6309,146.3963,146.6058,16675.0
2018-04-09 13:55:00,174.95,175.24,174.94,175.23,45547.0,146.6225,146.8656,146.6142,146.8572,45547.0
2018-04-09 14:00:00,175.24,175.25,175.01,175.08,31549.0,146.8656,146.874,146.6728,146.7315,31549.0
2018-04-09 14:05:00,175.03,175.03,174.85,174.98,43783.0,146.6896,146.6896,146.5387,146.6477,43783.0
2018-04-09 14:10:00,175.0,175.0,174.78,174.93,56364.0,146.6644,146.6644,146.4801,146.6058,56364.0
2018-04-09 14:15:00,174.92,174.97,174.74,174.9,61541.0,146.5974,146.6393,146.4465,146.5806,61541.0
2018-04-09 14:20:00,174.91,174.92,174.65,174.86,45195.0,146.589,146.5974,146.3711,146.5471,45195.0
2018-04-09 14:25:00,174.87,174.87,174.57,174.71,40086.0,146.5555,146.5555,146.3041,146.4214,40086.0
2018-04-09 14:30:00,174.71,174.84,174.57,174.67,41670.0,146.4214,146.5304,146.3041,146.3879,41670.0
2018-04-09 14:35:00,174.67,174.67,174.46,174.64,25239.0,146.3879,146.3879,146.2119,146.3627,25239.0
2018-04-09 14:40:00,174.62,174.63,174.25,174.38,42343.0,146.346,146.3544,146.0359,146.1448,42343.0
2018-04-09 14:45:00,174.35,174.52,174.32,174.45,39337.0,146.1197,146.2622,146.0946,146.2035,39337.0
2018-04-09 14:50:00,174.44,174.67,174.43,174.58,21238.0,146.1951,146.3879,146.1867,146.3125,21238.0
2018-04-09 14:55:00,174.58,174.68,174.53,174.61,47788.0,146.3125,146.3963,146.2706,146.3376,47788.0
2018-04-09 15:00:00,174.61,174.7,174.43,174.65,24065.0,146.3376,146.413,146.1867,146.3711,24065.0
2018-04-09 15:05:00,174.62,174.76,174.51,174.76,40058.0,146.346,146.4633,146.2538,146.4633,40058.0
2018-04-09 15:10:00,174.74,174.78,174.31,174.33,59122.0,146.4465,146.4801,146.0862,146.1029,59122.0
2018-04-09 15:15:00,174.31,174.33,173.94,173.95,58731.0,146.0862,146.1029,145.7761,145.7845,58731.0
2018-04-09 15:20:00,173.93,173.95,173.74,173.9,47241.0,145.7677,145.7845,145.6085,145.7426,47241.0
2018-04-09 15:25:00,173.91,173.94,173.74,173.93,75646.0,145.7509,145.7761,145.6085,145.7677,75646.0
2018-04-09 15:30:00,173.92,173.94,173.46,173.53,69450.0,145.7593,145.7761,145.3738,145.4325,69450.0
2018-04-09 15:35:00,173.53,173.68,173.49,173.54,51187.0,145.4325,145.5582,145.3989,145.4408,51187.0
2018-04-09 15:40:00,173.53,173.54,173.18,173.38,84911.0,145.4325,145.4408,145.1391,145.3068,84911.0
2018-04-09 15:45:00,173.4,173.63,173.0,173.0,133124.0,145.3235,145.5163,144.9883,144.9883,133124.0
2018-04-09 15:50:00,173.0,173.29,172.91,173.03,132440.0,144.9883,145.2313,144.9129,145.0134,132440.0
2018-04-09 15:55:00,173.04,173.1,172.37,172.54,269920.0,145.0218,145.0721,144.4603,144.6028,269920.0
2018-04-10 09:30:00,174.03,174.17,173.2,173.6,149031.0,145.8515,145.9688,145.1559,145.4911,149031.0
2018-04-10 09:35:00,173.6,173.61,173.16,173.31,54955.0,145.4911,145.4995,145.1224,145.2481,54955.0
2018-04-10 09:40:00,173.41,173.61,173.01,173.03,60904.0,145.3319,145.4995,144.9967,145.0134,60904.0
2018-04-10 09:45:00,173.1,173.68,173.05,173.66,73073.0,145.0721,145.5582,145.0302,145.5414,73073.0
2018-04-10 09:50:00,173.65,173.66,173.17,173.4,41842.0,145.533,145.5414,145.1308,145.3235,41842.0
2018-04-10 09:55:00,173.38,173.5,172.85,172.93,65159.0,145.3068,145.4073,144.8626,144.9296,65159.0
2018-04-10 10:00:00,172.97,173.16,172.8,172.97,37331.0,144.9631,145.1224,144.8207,144.9631,37331.0
2018-04-10 10:05:00,172.95,173.31,172.78,173.25,31948.0,144.9464,145.2481,144.8039,145.1978,31948.0
2018-04-10 10:10:00,173.26,173.38,173.09,173.18,41437.0,145.2062,145.3068,145.0637,145.1391,41437.0
2018-04-10 10:15:00,173.2,173.28,173.06,173.08,62119.0,145.1559,145.2229,145.0386,145.0553,62119.0
2018-04-10 10:20:00,173.11,173.53,172.97,173.46,45766.0,145.0805,145.4325,144.9631,145.3738,45766.0
2018-04-10 10:25:00,173.46,173.66,173.4,173.52,71874.0,145.3738,145.5414,145.3235,145.4241,71874.0
2018-04-10 10:30:00,173.53,173.8,173.53,173.77,59830.0,145.4325,145.6588,145.4325,145.6336,59830.0
2018-04-10 10:35:00,173.74,173.75,173.48,173.48,47383.0,145.6085,145.6168,145.3906,145.3906,47383.0
2018-04-10 10:40:00,173.54,174.04,173.53,173.91,133225.0,145.4408,145.8599,145.4325,145.7509,133225.0
2018-04-10 10:45:00,173.92,173.95,173.39,173.45,29262.0,145.7593,145.7845,145.3151,145.3654,29262.0
2018-04-10 10:50:00,173.45,173.67,173.43,173.55,47366.0,145.3654,145.5498,145.3487,145.4492,47366.0
2018-04-10 10:55:00,173.56,173.56,173.3,173.32,36146.0,145.4576,145.4576,145.2397,145.2565,36146.0
2018-04-10 11:00:00,173.34,173.65,173.34,173.61,56099.0,145.2732,145.533,145.2732,145.4995,56099.0
2018-04-10 11:05:00,173.61,173.85,173.55,173.65,28983.0,145.4995,145.7007,145.4492,145.533,28983.0
2018-04-10 11:10:00,173.64,173.66,173.32,173.4,31625.0,145.5247,145.5414,145.2565,145.3235,31625.0
2018-04-10 11:15:00,173.42,173.48,173.35,173.41,25140.0,145.3403,145.3906,145.2816,145.3319,25140.0
2018-04-10 11:20:00,173.44,173.57,173.34,173.5,50363.0,145.357,145.466,145.2732,145.4073,50363.0
2018-04-10 11:25:00,173.45,173.59,173.2,173.24,36824.0,145.3654,145.4828,145.1559,145.1894,36824.0
2018-04-10 11:30:00,173.23,173.52,173.14,173.43,39731.0,145.181,145.4241,145.1056,145.3487,39731.0
2018-04-10 11:35:00,173.46,173.82,173.46,173.8,21472.0,145.3738,145.6755,145.3738,145.6588,21472.0
2018-04-10 11:40:00,173.8,174.09,173.6,173.61,45598.0,145.6588,145.9018,145.4911,145.4995,45598.0
2018-04-10 11:45:00,173.6,173.61,173.06,173.34,57536.0,145.4911,145.4995,145.0386,145.2732,57536.0
2018-04-10 11:50:00,173.35,173.5,173.28,173.39,23323.0,145.2816,145.4073,145.2229,145.3151,23323.0
2018-04-10 11:55:00,173.42,173.78,173.41,173.78,25885.0,145.3403,145.642,145.3319,145.642,25885.0
2018-04-10 12:00:00,173.84,173.86,173.57,173.66,32029.0,145.6923,145.709,145.466,145.5414,32029.0
2018-04-10 12:05:00,173.7,173.77,173.53,173.73,57648.0,145.5749,145.6336,145.4325,145.6001,57648.0
2018-04-10 12:10:00,173.74,173.91,173.66,173.7,33404.0,145.6085,145.7509,145.5414,145.5749,33404.0
2018-04-10 12:15:00,173.77,173.77,173.43,173.49,20358.0,145.6336,145.6336,145.3487,145.3989,20358.0
2018-04-10 12:20:00,173.45,173.48,173.15,173.16,22663.0,145.3654,145.3906,145.114,145.1224,22663.0
2018-04-10 12:25:00,173.12,173.15,172.23,172.77,148635.0,145.0889,145.114,144.343,144.7955,148635.0
2018-04-10 12:30:00,172.78,173.48,172.63,173.27,61874.0,144.8039,145.3906,144.6782,145.2146,61874.0
2018-04-10 12:35:00,173.27,173.49,173.25,173.4,37320.0,145.2146,145.3989,145.1978,145.3235,37320.0
2018-04-10 12:40:00,173.4,173.47,173.15,173.41,36876.0,145.3235,145.3822,145.114,145.3319,36876.0
2018-04-10 12:45:00,173.41,173.56,173.03,173.51,27763.0,145.3319,145.4576,145.0134,145.4157,27763.0
2018-04-10 12:50:00,173.56,173.59,173.26,173.3,23653.0,145.4576,145.4828,145.2062,145.2397,23653.0
2018-04-10 12:55:00,173.34,173.6,173.33,173.44,28167.0,145.2732,145.4911,145.2649,145.357,28167.0
2018-04-10 13:00:00,173.45,173.6,173.29,173.53,16468.0,145.3654,145.4911,145.2313,145.4325,16468.0
2018-04-10 13:05:00,173.5,173.7,173.43,173.56,39054.0,145.4073,145.5749,145.3487,145.4576,39054.0
2018-04-10 13:10:00,173.52,173.93,173.49,173.93,43738.0,145.4241,145.7677,145.3989,145.7677,43738.0
2018-04-10 13:15:00,173.89,173.98,173.75,173.84,25422.0,145.7342,145.8096,145.6168,145.6923,25422.0
2018-04-10 13:20:00,173.75,173.95,173.68,173.88,18338.0,145.6168,145.7845,145.5582,145.7258,18338.0
2018-04-10 13:25:00,173.9,173.96,173.76,173.91,14071.0,145.7426,145.7928,145.6252,145.7509,14071.0
2018-04-10 13:30:00,173.93,174.19,173.7,174.09,41494.0,145.7677,145.9856,145.5749,145.9018,41494.0
2018-04-10 13:35:00,174.11,174.11,173.74,173.78,32938.0,145.9186,145.9186,145.6085,145.642,32938.0
2018-04-10 13:40:00,173.75,173.75,173.42,173.43,25212.0,145.6168,145.6168,145.3403,145.3487,25212.0
2018-04-10 13:45:00,173.46,173.46,172.92,172.96,41427.0,145.3738,145.3738,144.9212,144.9548,41427.0
2018-04-10 13:50:00,172.93,173.33,172.89,173.29,37064.0,144.9296,145.2649,144.8961,145.2313,37064.0
2018-04-10 13:55:00,173.28,173.49,173.22,173.45,39835.0,145.2229,145.3989,145.1727,145.3654,39835.0
2018-04-10 14:00:00,173.47,173.54,173.38,173.5,19979.0,145.3822,145.4408,145.3068,145.4073,19979.0
2018-04-10 14:05:00,173.46,173.86,173.46,173.76,26209.0,145.3738,145.709,145.3738,145.6252,26209.0
2018-04-10 14:10:00,173.81,174.1,173.69,173.75,37435.0,145.6671,145.9102,145.5666,145.6168,37435.0
2018-04-10 14:15:00,173.75,173.91,173.61,173.61,25485.0,145.6168,145.7509,145.4995,145.4995,25485.0
2018-04-10 14:20:00,173.6,173.66,173.52,173.53,19873.0,145.4911,145.5414,145.4241,145.4325,19873.0
2018-04-10 14:25:00,173.53,173.6,173.24,173.32,40874.0,145.4325,145.4911,145.1894,145.2565,40874.0
2018-04-10 14:30:00,173.34,173.58,173.32,173.54,40153.0,145.2732,145.4744,145.2565,145.4408,40153.0
2018-04-10 14:35:00,173.57,173.57,173.15,173.33,29192.0,145.466,145.466,145.114,145.2649,29192.0
2018-04-10 14:40:00,173.33,173.37,172.94,173.34,46578.0,145.2649,145.2984,144.938,145.2732,46578.0
2018-04-10 14:45:00,173.3,173.67,173.23,173.35,28991.0,145.2397,145.5498,145.181,145.2816,28991.0
2018-04-10 14:50:00,173.38,173.62,173.32,173.51,22139.0,145.3068,145.5079,145.2565,145.4157,22139.0
2018-04-10 14:55:00,173.54,173.65,173.36,173.61,28489.0,145.4408,145.533,145.29,145.4995,28489.0
2018-04-10 15:00:00,173.63,173.76,173.41,173.47,29936.0,145.5163,145.6252,145.3319,145.3822,29936.0
2018-04-10 15:05:00,173.49,173.94,173.45,173.84,27665.0,145.3989,145.7761,145.3654,145.6923,27665.0
2018-04-10 15:10:00,173.88,173.97,173.71,173.83,36287.0,145.7258,145.8012,145.5833,145.6839,36287.0
2018-04-10 15:15:00,173.81,173.94,173.6,173.83,57325.0,145.6671,145.7761,145.4911,145.6839,57325.0
2018-04-10 15:20:00,173.83,173.93,173.46,173.5,39260.0,145.6839,145.7677,145.3738,145.4073,39260.0
2018-04-10 15:25:00,173.49,173.75,173.38,173.72,33837.0,145.3989,145.6168,145.3068,145.5917,33837.0
2018-04-10 15:30:00,173.69,173.74,173.32,173.35,59247.0,145.5666,145.6085,145.2565,145.2816,59247.0
2018-04-10 15:35:00,173.34,173.55,173.27,173.55,54176.0,145.2732,145.4492,145.2146,145.4492,54176.0
2018-04-10 15:40:00,173.54,173.54,173.24,173.28,67627.0,145.4408,145.4408,145.1894,145.2229,67627.0
2018-04-10 15:45:00,173.26,173.47,173.25,173.41,68458.0,145.2062,145.3822,145.1978,145.3319,68458.0
2018-04-10 15:50:00,173.41,173.62,173.36,173.41,78991.0,145.3319,145.5079,145.29,145.3319,78991.0
2018-04-10 15:55:00,173.41,173.5,173.23,173.46,143616.0,145.3319,145.4073,145.181,145.3738,143616.0
2018-04-11 09:30:00,172.04,172.84,171.8,172.55,121363.0,144.1837,144.8542,143.9826,144.6111,121363.0
2018-04-11 09:35:00,172.54,173.33,172.53,173.22,62412.0,144.6028,145.2649,144.5944,145.1727,62412.0
2018-04-11 09:40:00,173.26,174.04,173.26,173.98,56373.0,145.2062,145.8599,145.2062,145.8096,56373.0
2018-04-11 09:45:00,173.97,174.2,173.76,173.86,69102.0,145.8012,145.994,145.6252,145.709,69102.0
2018-04-11 09:50:00,173.88,174.28,173.88,174.23,61854.0,145.7258,146.061,145.7258,146.0191,61854.0
2018-04-11 09:55:00,174.27,174.65,174.16,174.62,55434.0,146.0526,146.3711,145.9605,146.346,55434.0
2018-04-11 10:00:00,174.62,175.06,174.52,174.93,68503.0,146.346,146.7147,146.2622,146.6058,68503.0
2018-04-11 10:05:00,174.91,175.02,174.29,174.31,64734.0,146.589,146.6812,146.0694,146.0862,64734.0
2018-04-11 10:10:00,174.28,174.45,174.23,174.39,12302.0,146.061,146.2035,146.0191,146.1532,12302.0
2018-04-11 10:15:00,174.32,174.44,174.19,174.39,33079.0,146.0946,146.1951,145.9856,146.1532,33079.0
2018-04-11 10:20:00,174.36,174.39,174.12,174.32,17856.0,146.1281,146.1532,145.9269,146.0946,17856.0
2018-04-11 10:25:00,174.33,174.41,174.21,174.37,20366.0,146.1029,146.17,146.0024,146.1365,20366.0
2018-04-11 10:30:00,174.39,174.46,174.31,174.35,30438.0,146.1532,146.2119,146.0862,146.1197,30438.0
2018-04-11 10:35:00,174.38,174.57,174.31,174.49,32066.0,146.1448,146.3041,146.0862,146.237,32066.0
2018-04-11 10:40:00,174.47,174.47,173.96,174.11,27641.0,146.2203,146.2203,145.7928,145.9186,27641.0
2018-04-11 10:45:00,174.16,174.18,173.63,173.68,26149.0,145.9605,145.9772,145.5163,145.5582,26149.0
2018-04-11 10:50:00,173.67,173.67,173.4,173.45,21377.0,145.5498,145.5498,145.3235,145.3654,21377.0
2018-04-11 10:55:00,173.4,173.45,172.96,173.05,30211.0,145.3235,145.3654,144.9548,145.0302,30211.0
2018-04-11 11:00:00,173.04,173.21,172.82,173.1,27905.0,145.0218,145.1643,144.8374,145.0721,27905.0
2018-04-11 11:05:00,173.09,173.49,173.09,173.32,25536.0,145.0637,145.3989,145.0637,145.2565,25536.0
2018-04-11 11:10:00,173.31,173.47,173.16,173.38,19726.0,145.2481,145.3822,145.1224,145.3068,19726.0
2018-04-11 11:15:00,173.36,173.4,173.13,173.14,26894.0,145.29,145.3235,145.0972,145.1056,26894.0
2018-04-11 11:20:00,173.2,173.25,172.92,173.21,37883.0,145.1559,145.1978,144.9212,145.1643,37883.0
2018-04-11 11:25:00,173.22,173.29,173.1,173.29,29245.0,145.1727,145.2313,145.0721,145.2313,29245.0
2018-04-11 11:30:00,173.3,173.44,173.27,173.36,15463.0,145.2397,145.357,145.2146,145.29,15463.0
2018-04-11 11:35:00,173.38,173.57,173.31,173.57,23180.0,145.3068,145.466,145.2481,145.466,23180.0
2018-04-11 11:40:00,173.58,173.75,173.5,173.57,26838.0,145.4744,145.6168,145.4073,145.466,26838.0
2018-04-11 11:45:00,173.54,173.77,173.52,173.61,26940.0,145.4408,145.6336,145.4241,145.4995,26940.0
2018-04-11 11:50:00,173.61,173.7,173.54,173.7,18654.0,145.4995,145.5749,145.4408,145.5749,18654.0
2018-04-11 11:55:00,173.73,173.75,173.41,173.53,20113.0,145.6001,145.6168,145.3319,145.4325,20113.0
2018-04-11 12:00:00,173.51,173.9,173.49,173.84,15981.0,145.4157,145.7426,145.3989,145.6923,15981.0
2018-04-11 12:05:00,173.8,173.89,173.56,173.59,13660.0,145.6588,145.7342,145.4576,145.4828,13660.0
2018-04-11 12:10:00,173.63,173.85,173.53,173.55,19997.0,145.5163,145.7007,145.4325,145.4492,19997.0
2018-04-11 12:15:00,173.57,173.62,173.31,173.43,14382.0,145.466,145.5079,145.2481,145.3487,14382.0
2018-04-11 12:20:00,173.44,173.58,173.39,173.51,8949.0,145.357,145.4744,145.3151,145.4157,8949.0
2018-04-11 12:25:00,173.5,173.51,173.32,173.36,21139.0,145.4073,145.4157,145.2565,145.29,21139.0
2018-04-11 12:30:00,173.39,173.45,173.26,173.29,15947.0,145.3151,145.3654,145.2062,145.2313,15947.0
2018-04-11 12:35:00,173.35,173.5,173.3,173.38,16263.0,145.2816,145.4073,145.2397,145.3068,16263.0
2018-04-11 12:40:00,173.36,173.61,173.34,173.6,8300.0,145.29,145.4995,145.2732,145.4911,8300.0
2018-04-11 12:45:00,173.59,173.62,173.27,173.31,21186.0,145.4828,145.5079,145.2146,145.2481,21186.0
2018-04-11 12:50:00,173.3,173.33,173.01,173.16,23197.0,145.2397,145.2649,144.9967,145.1224,23197.0
2018-04-11 12:55:00,173.2,173.36,173.15,173.15,18885.0,145.1559,145.29,145.114,145.114,18885.0
2018-04-11 13:00:00,173.18,173.39,173.15,173.28,33842.0,145.1391,145.3151,145.114,145.2229,33842.0
2018-04-11 13:05:00,173.25,173.45,173.19,173.31,22529.0,145.1978,145.3654,145.1475,145.2481,22529.0
2018-04-11 13:10:00,173.3,173.3,172.91,172.91,18862.0,145.2397,145.2397,144.9129,144.9129,18862.0
2018-04-11 13:15:00,172.93,173.24,172.92,173.21,9605.0,144.9296,145.1894,144.9212,145.1643,9605.0
2018-04-11 13:20:00,173.22,173.34,173.13,173.23,10912.0,145.1727,145.2732,145.0972,145.181,10912.0
2018-04-11 13:25:00,173.2,173.23,172.9,172.97,21705.0,145.1559,145.181,144.9045,144.9631,21705.0
2018-04-11 13:30:00,172.98,173.03,172.75,173.0,20989.0,144.9715,145.0134,144.7788,144.9883,20989.0
2018-04-11 13:35:00,173.0,173.16,172.98,173.16,16246.0,144.9883,145.1224,144.9715,145.1224,16246.0
2018-04-11 13:40:00,173.08,173.1,172.99,173.06,14854.0,145.0553,145.0721,144.9799,145.0386,14854.0
2018-04-11 13:45:00,173.03,173.24,172.85,173.24,19926.0,145.0134,145.1894,144.8626,145.1894,19926.0
2018-04-11 13:50:00,173.22,173.27,173.12,173.19,18887.0,145.1727,145.2146,145.0889,145.1475,18887.0
2018-04-11 13:55:00,173.2,173.36,173.15,173.17,22438.0,145.1559,145.29,145.114,145.1308,22438.0
2018-04-11 14:00:00,173.21,173.22,173.04,173.09,26677.0,145.1643,145.1727,145.0218,145.0637,26677.0
2018-04-11 14:05:00,173.11,173.17,172.74,172.74,36296.0,145.0805,145.1308,144.7704,144.7704,36296.0
2018-04-11 14:10:00,172.76,172.92,172.64,172.9,29087.0,144.7871,144.9212,144.6866,144.9045,29087.0
2018-04-11 14:15:00,172.89,173.13,172.81,173.09,25942.0,144.8961,145.0972,144.829,145.0637,25942.0
2018-04-11 14:20:00,173.09,173.13,172.85,173.01,63707.0,145.0637,145.0972,144.8626,144.9967,63707.0
2018-04-11 14:25:00,173.01,173.02,172.84,172.84,21049.0,144.9967,145.005,144.8542,144.8542,21049.0
2018-04-11 14:30:00,172.81,173.14,172.8,173.03,20912.0,144.829,145.1056,144.8207,145.0134,20912.0
2018-04-11 14:35:00,173.04,173.16,172.97,173.13,20992.0,145.0218,145.1224,144.9631,145.0972,20992.0
2018-04-11 14:40:00,173.14,173.33,173.0,173.08,32129.0,145.1056,145.2649,144.9883,145.0553,32129.0
2018-04-11 14:45:00,173.06,173.21,173.0,173.2,33390.0,145.0386,145.1643,144.9883,145.1559,33390.0
2018-04-11 14:50:00,173.18,173.19,173.0,173.19,24130.0,145.1391,145.1475,144.9883,145.1475,24130.0
2018-04-11 14:55:00,173.21,173.28,173.13,173.26,28935.0,145.1643,145.2229,145.0972,145.2062,28935.0
2018-04-11 15:00:00,173.29,173.33,173.17,173.21,19989.0,145.2313,145.2649,145.1308,145.1643,19989.0
2018-04-11 15:05:00,173.22,173.22,172.76,172.86,31997.0,145.1727,145.1727,144.7871,144.871,31997.0
2018-04-11 15:10:00,172.85,172.94,172.75,172.85,43465.0,144.8626,144.938,144.7788,144.8626,43465.0
2018-04-11 15:15:00,172.85,173.12,172.62,173.06,45355.0,144.8626,145.0889,144.6698,145.0386,45355.0
2018-04-11 15:20:00,173.04,173.09,172.86,173.05,29430.0,145.0218,145.0637,144.871,145.0302,29430.0
2018-04-11 15:25:00,173.06,173.16,172.92,173.12,32351.0,145.0386,145.1224,144.9212,145.0889,32351.0
2018-04-11 15:30:00,173.12,173.44,173.0,173.36,41535.0,145.0889,145.357,144.9883,145.29,41535.0
2018-04-11 15:35:00,173.39,173.39,173.18,173.28,47240.0,145.3151,145.3151,145.1391,145.2229,47240.0
2018-04-11 15:40:00,173.27,173.5,173.17,173.21,38485.0,145.2146,145.4073,145.1308,145.1643,38485.0
2018-04-11 15:45:00,173.17,173.19,172.98,173.0,77148.0,145.1308,145.1475,144.9715,144.9883,77148.0
2018-04-11 15:50:00,173.0,173.04,172.81,172.81,93312.0,144.9883,145.0218,144.829,144.829,93312.0
2018-04-11 15:55:00,172.8,172.89,172.68,172.86,258717.0,144.8207,144.8961,144.7201,144.871,258717.0
2018-04-12 09:30:00,173.4,173.77,172.96,173.73,109557.0,145.3235,145.6336,144.9548,145.6001,109557.0
2018-04-12 09:35:00,173.78,173.88,173.4,173.7,31507.0,145.642,145.7258,145.3235,145.5749,31507.0
2018-04-12 09:40:00,173.7,174.09,173.64,173.84,35220.0,145.5749,145.9018,145.5247,145.6923,35220.0
2018-04-12 09:45:00,173.81,174.07,173.78,173.88,21290.0,145.6671,145.885,145.642,145.7258,21290.0
2018-04-12 09:50:00,173.88,173.89,173.58,173.58,19899.0,145.7258,145.7342,145.4744,145.4744,19899.0
2018-04-12 09:55:00,173.61,174.19,173.61,173.98,31805.0,145.4995,145.9856,145.4995,145.8096,31805.0
2018-04-12 10:00:00,174.12,174.13,173.93,174.03,16089.0,145.9269,145.9353,145.7677,145.8515,16089.0
2018-04-12 10:05:00,174.0,174.2,173.98,174.08,13620.0,145.8264,145.994,145.8096,145.8934,13620.0
2018-04-12 10:10:00,174.09,174.2,173.84,173.88,23839.0,145.9018,145.994,145.6923,145.7258,23839.0
2018-04-12 10:15:00,173.86,174.15,173.85,174.04,23378.0,145.709,145.9521,145.7007,145.8599,23378.0
2018-04-12 10:20:00,174.07,174.18,173.82,173.96,25021.0,145.885,145.9772,145.6755,145.7928,25021.0
2018-04-12 10:25:00,174.03,174.21,173.98,174.16,33750.0,145.8515,146.0024,145.8096,145.9605,33750.0
2018-04-12 10:30:00,174.15,174.15,173.84,174.02,19536.0,145.9521,145.9521,145.6923,145.8431,19536.0
2018-04-12 10:35:00,174.01,174.1,173.97,174.04,13338.0,145.8347,145.9102,145.8012,145.8599,13338.0
2018-04-12 10:40:00,174.06,174.15,173.88,173.99,23700.0,145.8767,145.9521,145.7258,145.818,23700.0
2018-04-12 10:45:00,173.96,174.07,173.76,174.03,22635.0,145.7928,145.885,145.6252,145.8515,22635.0
2018-04-12 10:50:00,173.98,174.12,173.98,174.06,11116.0,145.8096,145.9269,145.8096,145.8767,11116.0
2018-04-12 10:55:00,174.06,174.12,173.84,173.85,31206.0,145.8767,145.9269,145.6923,145.7007,31206.0
2018-04-12 11:00:00,173.82,173.83,173.53,173.69,22332.0,145.6755,145.6839,145.4325,145.5666,22332.0
2018-04-12 11:05:00,173.72,173.93,173.61,173.86,21325.0,145.5917,145.7677,145.4995,145.709,21325.0
2018-04-12 11:10:00,173.92,174.01,173.89,173.95,20183.0,145.7593,145.8347,145.7342,145.7845,20183.0
2018-04-12 11:15:00,173.93,174.24,173.9,174.16,34145.0,145.7677,146.0275,145.7426,145.9605,34145.0
2018-04-12 11:20:00,174.12,174.23,173.96,174.23,32814.0,145.9269,146.0191,145.7928,146.0191,32814.0
2018-04-12 11:25:00,174.2,174.2,173.91,173.91,51290.0,145.994,145.994,145.7509,145.7509,51290.0
2018-04-12 11:30:00,173.92,174.02,173.86,173.9,55616.0,145.7593,145.8431,145.709,145.7426,55616.0
2018-04-12 11:35:00,173.92,173.94,173.77,173.88,25945.0,145.7593,145.7761,145.6336,145.7258,25945.0
2018-04-12 11:40:00,173.89,174.02,173.83,173.9,20043.0,145.7342,145.8431,145.6839,145.7426,20043.0
2018-04-12 11:45:00,173.9,173.9,173.58,173.63,20667.0,145.7426,145.7426,145.4744,145.5163,20667.0
2018-04-12 11:50:00,173.66,173.66,173.28,173.28,22822.0,145.5414,145.5414,145.2229,145.2229,22822.0
2018-04-12 11:55:00,173.3,173.51,173.25,173.51,19937.0,145.2397,145.4157,145.1978,145.4157,19937.0
2018-04-12 12:00:00,173.52,173.81,173.51,173.69,15741.0,145.4241,145.6671,145.4157,145.5666,15741.0
2018-04-12 12:05:00,173.71,173.84,173.71,173.82,13351.0,145.5833,145.6923,145.5833,145.6755,13351.0
2018-04-12 12:10:00,173.83,173.83,173.73,173.76,11945.0,145.6839,145.6839,145.6001,145.6252,11945.0
2018-04-12 12:15:00,173.75,173.87,173.6,173.84,19289.0,145.6168,145.7174,145.4911,145.6923,19289.0
2018-04-12 12:20:00,173.84,173.87,173.73,173.74,17598.0,145.6923,145.7174,145.6001,145.6085,17598.0
2018-04-12 12:25:00,173.71,173.85,173.71,173.83,11532.0,145.5833,145.7007,145.5833,145.6839,11532.0
2018-04-12 12:30:00,173.83,173.85,173.74,173.79,16373.0,145.6839,145.7007,145.6085,145.6504,16373.0
2018-04-12 12:35:00,173.78,173.84,173.69,173.74,16345.0,145.642,145.6923,145.5666,145.6085,16345.0
2018-04-12 12:40:00,173.75,173.8,173.72,173.79,15235.0,145.6168,145.6588,145.5917,145.6504,15235.0
2018-04-12 12:45:00,173.81,174.07,173.81,173.93,25690.0,145.6671,145.885,145.6671,145.7677,25690.0
2018-04-12 12:50:00,173.9,174.05,173.84,173.84,14242.0,145.7426,145.8683,145.6923,145.6923,14242.0
2018-04-12 12:55:00,173.86,173.99,173.85,173.92,9896.0,145.709,145.818,145.7007,145.7593,9896.0
2018-04-12 13:00:00,173.92,173.97,173.85,173.9,14382.0,145.7593,145.8012,145.7007,145.7426,14382.0
2018-04-12 13:05:00,173.88,173.88,173.38,173.53,30880.0,145.7258,145.7258,145.3068,145.4325,30880.0
2018-04-12 13:10:00,173.53,173.68,173.43,173.57,12597.0,145.4325,145.5582,145.3487,145.466,12597.0
2018-04-12 13:15:00,173.61,173.61,173.33,173.43,26471.0,145.4995,145.4995,145.2649,145.3487,26471.0
2018-04-12 13:20:00,173.43,173.48,173.24,173.41,25634.0,145.3487,145.3906,145.1894,145.3319,25634.0
2018-04-12 13:25:00,173.4,173.46,173.03,173.14,25977.0,145.3235,145.3738,145.0134,145.1056,25977.0
2018-04-12 13:30:00,173.15,173.31,173.03,173.23,17566.0,145.114,145.2481,145.0134,145.181,17566.0
2018-04-12 13:35:00,173.23,173.32,173.18,173.22,28546.0,145.181,145.2565,145.1391,145.1727,28546.0
2018-04-12 13:40:00,173.23,173.39,173.13,173.38,17447.0,145.181,145.3151,145.0972,145.3068,17447.0
2018-04-12 13:45:00,173.37,173.47,173.27,173.35,16839.0,145.2984,145.3822,145.2146,145.2816,16839.0
2018-04-12 13:50:00,173.37,173.5,173.21,173.21,19168.0,145.2984,145.4073,145.1643,145.1643,19168.0
2018-04-12 13:55:00,173.23,173.27,172.9,173.15,43437.0,145.181,145.2146,144.9045,145.114,43437.0
2018-04-12 14:00:00,173.16,173.68,173.1,173.59,18447.0,145.1224,145.5582,145.0721,145.4828,18447.0
2018-04-12 14:05:00,173.56,173.71,173.49,173.61,15001.0,145.4576,145.5833,145.3989,145.4995,15001.0
2018-04-12 14:10:00,173.61,173.83,173.61,173.81,17853.0,145.4995,145.6839,145.4995,145.6671,17853.0
2018-04-12 14:15:00,173.84,173.89,173.79,173.82,12382.0,145.6923,145.7342,145.6504,145.6755,12382.0
2018-04-12 14:20:00,173.83,173.86,173.7,173.72,11514.0,145.6839,145.709,145.5749,145.5917,11514.0
2018-04-12 14:25:00,173.74,173.8,173.67,173.7,10785.0,145.6085,145.6588,145.5498,145.5749,10785.0
2018-04-12 14:30:00,173.73,173.78,173.64,173.71,8291.0,145.6001,145.642,145.5247,145.5833,8291.0
2018-04-12 14:35:00,173.72,173.78,173.6,173.65,13235.0,145.5917,145.642,145.4911,145.533,13235.0
2018-04-12 14:40:00,173.67,173.69,173.58,173.61,8462.0,145.5498,145.5666,145.4744,145.4995,8462.0
2018-04-12 14:45:00,173.62,173.66,173.45,173.63,21844.0,145.5079,145.5414,145.3654,145.5163,21844.0
2018-04-12 14:50:00,173.65,173.91,173.65,173.79,13353.0,145.533,145.7509,145.533,145.6504,13353.0
2018-04-12 14:55:00,173.79,173.97,173.76,173.94,23758.0,145.6504,145.8012,145.6252,145.7761,23758.0
2018-04-12 15:00:00,173.96,174.01,173.85,173.91,32915.0,145.7928,145.8347,145.7007,145.7509,32915.0
2018-04-12 15:05:00,173.91,173.95,173.77,173.77,18849.0,145.7509,145.7845,145.6336,145.6336,18849.0
2018-04-12 15:10:00,173.77,173.93,173.76,173.93,34074.0,145.6336,145.7677,145.6252,145.7677,34074.0
2018-04-12 15:15:00,173.93,173.96,173.79,173.95,38136.0,145.7677,145.7928,145.6504,145.7845,38136.0
2018-04-12 15:20:00,173.95,174.14,173.9,174.01,33265.0,145.7845,145.9437,145.7426,145.8347,33265.0
2018-04-12 15:25:00,174.03,174.18,173.99,174.09,22796.0,145.8515,145.9772,145.818,145.9018,22796.0
2018-04-12 15:30:00,174.08,174.11,173.93,173.95,24436.0,145.8934,145.9186,145.7677,145.7845,24436.0
2018-04-12 15:35:00,173.96,174.07,173.94,173.96,48958.0,145.7928,145.885,145.7761,145.7928,48958.0
2018-04-12 15:40:00,173.96,173.98,173.78,173.83,46103.0,145.7928,145.8096,145.642,145.6839,46103.0
2018-04-12 15:45:00,173.84,173.85,173.49,173.63,73802.0,145.6923,145.7007,145.3989,145.5163,73802.0
2018-04-12 15:50:00,173.64,173.67,173.5,173.54,63403.0,145.5247,145.5498,145.4073,145.4408,63403.0
2018-04-12 15:55:00,173.54,173.61,173.31,173.36,198944.0,145.4408,145.4995,145.2481,145.29,198944.0
2018-04-13 09:30:00,174.49,175.51,174.49,174.89,143165.0,146.237,147.0919,146.237,146.5723,143165.0
2018-04-13 09:35:00,174.89,174.9,174.55,174.72,60467.0,146.5723,146.5806,146.2873,146.4298,60467.0
2018-04-13 09:40:00,174.73,174.74,174.16,174.16,41053.0,146.4382,146.4465,145.9605,145.9605,41053.0
2018-04-13 09:45:00,174.18,174.5,174.14,174.38,50471.0,145.9772,146.2454,145.9437,146.1448,50471.0
2018-04-13 09:50:00,174.34,174.45,174.24,174.34,26862.0,146.1113,146.2035,146.0275,146.1113,26862.0
2018-04-13 09:55:00,174.36,174.45,174.23,174.3,39982.0,146.1281,146.2035,146.0191,146.0778,39982.0
2018-04-13 10:00:00,174.28,174.38,174.03,174.12,48271.0,146.061,146.1448,145.8515,145.9269,48271.0
2018-04-13 10:05:00,174.11,174.16,173.39,173.39,30475.0,145.9186,145.9605,145.3151,145.3151,30475.0
2018-04-13 10:10:00,173.41,173.59,173.25,173.5,36634.0,145.3319,145.4828,145.1978,145.4073,36634.0
2018-04-13 10:15:00,173.54,173.75,173.4,173.46,26632.0,145.4408,145.6168,145.3235,145.3738,26632.0
2018-04-13 10:20:00,173.44,173.44,173.23,173.3,24493.0,145.357,145.357,145.181,145.2397,24493.0
2018-04-13 10:25:00,173.23,173.29,172.75,172.95,39741.0,145.181,145.2313,144.7788,144.9464,39741.0
2018-04-13 10:30:00,172.87,173.08,172.74,173.06,27813.0,144.8793,145.0553,144.7704,145.0386,27813.0
2018-04-13 10:35:00,173.11,173.14,172.82,172.9,20562.0,145.0805,145.1056,144.8374,144.9045,20562.0
2018-04-13 10:40:00,172.94,173.04,172.79,172.89,18194.0,144.938,145.0218,144.8123,144.8961,18194.0
2018-04-13 10:45:00,172.91,173.22,172.8,173.15,20467.0,144.9129,145.1727,144.8207,145.114,20467.0
2018-04-13 10:50:00,173.16,173.32,173.14,173.19,16187.0,145.1224,145.2565,145.1056,145.1475,16187.0
2018-04-13 10:55:00,173.18,173.24,172.73,172.76,12507.0,145.1391,145.1894,144.762,144.7871,12507.0
2018-04-13 11:00:00,172.69,172.73,172.45,172.62,29013.0,144.7285,144.762,144.5273,144.6698,29013.0
2018-04-13 11:05:00,172.59,172.86,172.55,172.83,18735.0,144.6447,144.871,144.6111,144.8458,18735.0
2018-04-13 11:10:00,172.86,173.12,172.82,172.91,21844.0,144.871,145.0889,144.8374,144.9129,21844.0
2018-04-13 11:15:00,172.94,173.0,172.74,172.77,24750.0,144.938,144.9883,144.7704,144.7955,24750.0
2018-04-13 11:20:00,172.79,173.15,172.75,173.15,21795.0,144.8123,145.114,144.7788,145.114,21795.0
2018-04-13 11:25:00,173.12,173.15,172.9,172.93,11373.0,145.0889,145.114,144.9045,144.9296,11373.0
2018-04-13 11:30:00,172.93,172.96,172.76,172.77,14565.0,144.9296,144.9548,144.7871,144.7955,14565.0
2018-04-13 11:35:00,172.8,172.92,172.63,172.69,19703.0,144.8207,144.9212,144.6782,144.7285,19703.0
2018-04-13 11:40:00,172.67,172.84,172.57,172.8,15259.0,144.7117,144.8542,144.6279,144.8207,15259.0
2018-04-13 11:45:00,172.89,172.89,172.63,172.72,19480.0,144.8961,144.8961,144.6782,144.7536,19480.0
2018-04-13 11:50:00,172.72,172.74,172.57,172.66,13484.0,144.7536,144.7704,144.6279,144.7033,13484.0
2018-04-13 11:55:00,172.71,173.06,172.71,173.01,24823.0,144.7452,145.0386,144.7452,144.9967,24823.0
2018-04-13 12:00:00,173.0,173.17,172.96,173.17,16293.0,144.9883,145.1308,144.9548,145.1308,16293.0
2018-04-13 12:05:00,173.16,173.25,172.81,172.82,20045.0,145.1224,145.1978,144.829,144.8374,20045.0
2018-04-13 12:10:00,172.82,173.01,172.74,172.95,15827.0,144.8374,144.9967,144.7704,144.9464,15827.0
2018-04-13 12:15:00,172.92,173.0,172.88,172.88,9404.0,144.9212,144.9883,144.8877,144.8877,9404.0
2018-04-13 12:20:00,172.9,173.12,172.87,173.0,11526.0,144.9045,145.0889,144.8793,144.9883,11526.0
2018-04-13 12:25:00,173.04,173.08,172.75,173.03,16772.0,145.0218,145.0553,144.7788,145.0134,16772.0
2018-04-13 12:30:00,173.02,173.07,172.84,172.87,13366.0,145.005,145.047,144.8542,144.8793,13366.0
2018-04-13 12:35:00,172.83,172.94,172.71,172.79,22347.0,144.8458,144.938,144.7452,144.8123,22347.0
2018-04-13 12:40:00,172.79,172.91,172.72,172.73,23551.0,144.8123,144.9129,144.7536,144.762,23551.0
2018-04-13 12:45:00,172.76,172.77,172.57,172.73,21213.0,144.7871,144.7955,144.6279,144.762,21213.0
2018-04-13 12:50:00,172.76,172.84,172.66,172.8,66612.0,144.7871,144.8542,144.7033,144.8207,66612.0
2018-04-13 12:55:00,172.77,172.84,172.68,172.76,18799.0,144.7955,144.8542,144.7201,144.7871,18799.0
2018-04-13 13:00:00,172.78,172.84,172.7,172.72,12520.0,144.8039,144.8542,144.7369,144.7536,12520.0
2018-04-13 13:05:00,172.75,172.99,172.68,172.83,19177.0,144.7788,144.9799,144.7201,144.8458,19177.0
2018-04-13 13:10:00,172.85,172.85,172.68,172.81,23621.0,144.8626,144.8626,144.7201,144.829,23621.0
2018-04-13 13:15:00,172.78,172.91,172.61,172.62,17077.0,144.8039,144.9129,144.6614,144.6698,17077.0
2018-04-13 13:20:00,172.63,172.91,172.63,172.83,20125.0,144.6782,144.9129,144.6782,144.8458,20125.0
2018-04-13 13:25:00,172.88,173.03,172.87,173.0,21325.0,144.8877,145.0134,144.8793,144.9883,21325.0
2018-04-13 13:30:00,173.03,173.05,172.86,172.9,18446.0,145.0134,145.0302,144.871,144.9045,18446.0
2018-04-13 13:35:00,172.88,172.96,172.8,172.89,13055.0,144.8877,144.9548,144.8207,144.8961,13055.0
2018-04-13 13:40:00,172.89,172.98,172.87,172.93,10754.0,144.8961,144.9715,144.8793,144.9296,10754.0
2018-04-13 13:45:00,172.92,172.99,172.86,172.9,13263.0,144.9212,144.9799,144.871,144.9045,13263.0
2018-04-13 13:50:00,172.94,172.95,172.79,172.88,17006.0,144.938,144.9464,144.8123,144.8877,17006.0
2018-04-13 13:55:00,172.88,172.89,172.76,172.82,16654.0,144.8877,144.8961,144.7871,144.8374,16654.0
2018-04-13 14:00:00,172.81,172.86,172.76,172.76,11664.0,144.829,144.871,144.7871,144.7871,11664.0
2018-04-13 14:05:00,172.77,172.92,172.71,172.87,10682.0,144.7955,144.9212,144.7452,144.8793,10682.0
2018-04-13 14:10:00,172.9,172.91,172.74,172.85,22387.0,144.9045,144.9129,144.7704,144.8626,22387.0
2018-04-13 14:15:00,172.83,172.83,172.58,172.62,26231.0,144.8458,144.8458,144.6363,144.6698,26231.0
2018-04-13 14:20:00,172.62,172.7,172.55,172.65,14664.0,144.6698,144.7369,144.6111,144.695,14664.0
2018-04-13 14:25:00,172.67,172.75,172.6,172.73,13747.0,144.7117,144.7788,144.6531,144.762,13747.0
2018-04-13 14:30:00,172.72,173.15,172.63,173.15,34331.0,144.7536,145.114,144.6782,145.114,34331.0
2018-04-13 14:35:00,173.17,173.2,172.82,172.85,28949.0,145.1308,145.1559,144.8374,144.8626,28949.0
2018-04-13 14:40:00,172.86,172.92,172.73,172.9,23849.0,144.871,144.9212,144.762,144.9045,23849.0
2018-04-13 14:45:00,172.87,172.94,172.83,172.86,43125.0,144.8793,144.938,144.8458,144.871,43125.0
2018-04-13 14:50:00,172.86,173.14,172.76,173.09,35665.0,144.871,145.1056,144.7871,145.0637,35665.0
2018-04-13 14:55:00,173.07,173.08,172.86,172.91,20027.0,145.047,145.0553,144.871,144.9129,20027.0
2018-04-13 15:00:00,172.89,172.89,172.42,172.44,40344.0,144.8961,144.8961,144.5022,144.519,40344.0
2018-04-13 15:05:00,172.42,172.68,172.32,172.56,25505.0,144.5022,144.7201,144.4184,144.6195,25505.0
2018-04-13 15:10:00,172.56,172.78,172.52,172.7,25821.0,144.6195,144.8039,144.586,144.7369,25821.0
2018-04-13 15:15:00,172.72,172.73,172.27,172.31,64008.0,144.7536,144.762,144.3765,144.41,64008.0
2018-04-13 15:20:00,172.37,172.55,172.35,172.49,35110.0,144.4603,144.6111,144.4435,144.5609,35110.0
2018-04-13 15:25:00,172.49,172.6,172.42,172.47,49787.0,144.5609,144.6531,144.5022,144.5441,49787.0
2018-04-13 15:30:00,172.46,172.53,172.22,172.34,47794.0,144.5357,144.5944,144.3346,144.4352,47794.0
2018-04-13 15:35:00,172.32,172.45,172.27,172.44,37195.0,144.4184,144.5273,144.3765,144.519,37195.0
2018-04-13 15:40:00,172.44,172.77,172.43,172.64,60906.0,144.519,144.7955,144.5106,144.6866,60906.0
2018-04-13 15:45:00,172.62,172.75,172.55,172.65,71981.0,144.6698,144.7788,144.6111,144.695,71981.0
2018-04-13 15:50:00,172.66,172.98,172.66,172.82,72670.0,144.7033,144.9715,144.7033,144.8374,72670.0
2018-04-13 15:55:00,172.83,173.0,172.65,172.8,161963.0,144.8458,144.9883,144.695,144.8207,161963.0
2018-04-16 09:30:00,174.23,174.5,173.46,173.57,94332.0,146.0191,146.2454,145.3738,145.466,94332.0
2018-04-16 09:35:00,173.53,173.87,173.32,173.58,51242.0,145.4325,145.7174,145.2565,145.4744,51242.0
2018-04-16 09:40:00,173.57,174.26,173.39,174.19,34998.0,145.466,146.0443,145.3151,145.9856,34998.0
2018-04-16 09:45:00,174.23,174.4,174.0,174.04,45067.0,146.0191,146.1616,145.8264,145.8599,45067.0
2018-04-16 09:50:00,174.06,174.31,174.01,174.19,44192.0,145.8767,146.0862,145.8347,145.9856,44192.0
2018-04-16 09:55:00,174.19,174.28,174.08,174.18,31070.0,145.9856,146.061,145.8934,145.9772,31070.0
2018-04-16 10:00:00,174.18,174.71,174.16,174.62,49938.0,145.9772,146.4214,145.9605,146.346,49938.0
2018-04-16 10:05:00,174.61,174.8,174.53,174.58,37528.0,146.3376,146.4968,146.2706,146.3125,37528.0
2018-04-16 10:10:00,174.59,174.6,174.2,174.2,42044.0,146.3208,146.3292,145.994,145.994,42044.0
2018-04-16 10:15:00,174.24,174.45,174.01,174.06,50330.0,146.0275,146.2035,145.8347,145.8767,50330.0
2018-04-16 10:20:00,174.05,174.08,173.82,173.9,44492.0,145.8683,145.8934,145.6755,145.7426,44492.0
2018-04-16 10:25:00,173.91,174.03,173.7,173.92,44667.0,145.7509,145.8515,145.5749,145.7593,44667.0
2018-04-16 10:30:00,173.95,174.46,173.91,174.45,34907.0,145.7845,146.2119,145.7509,146.2035,34907.0
2018-04-16 10:35:00,174.45,174.46,174.2,174.25,38030.0,146.2035,146.2119,145.994,146.0359,38030.0
2018-04-16 10:40:00,174.26,174.34,174.14,174.27,29595.0,146.0443,146.1113,145.9437,146.0526,29595.0
2018-04-16 10:45:00,174.27,174.4,174.01,174.06,29397.0,146.0526,146.1616,145.8347,145.8767,29397.0
2018-04-16 10:50:00,174.03,174.24,174.03,174.21,19852.0,145.8515,146.0275,145.8515,146.0024,19852.0
2018-04-16 10:55:00,174.22,174.24,173.92,173.92,18700.0,146.0107,146.0275,145.7593,145.7593,18700.0
2018-04-16 11:00:00,173.95,174.32,173.95,174.17,23669.0,145.7845,146.0946,145.7845,145.9688,23669.0
2018-04-16 11:05:00,174.18,174.44,174.14,174.29,14838.0,145.9772,146.1951,145.9437,146.0694,14838.0
2018-04-16 11:10:00,174.28,174.28,174.14,174.19,11885.0,146.061,146.061,145.9437,145.9856,11885.0
2018-04-16 11:15:00,174.19,174.26,173.96,174.04,17184.0,145.9856,146.0443,145.7928,145.8599,17184.0
2018-04-16 11:20:00,174.04,174.26,174.0,174.24,13944.0,145.8599,146.0443,145.8264,146.0275,13944.0
2018-04-16 11:25:00,174.24,174.28,174.1,174.25,13790.0,146.0275,146.061,145.9102,146.0359,13790.0
2018-04-16 11:30:00,174.26,174.28,173.95,174.13,17412.0,146.0443,146.061,145.7845,145.9353,17412.0
2018-04-16 11:35:00,174.14,174.43,174.06,174.41,21538.0,145.9437,146.1867,145.8767,146.17,21538.0
2018-04-16 11:40:00,174.44,174.45,174.2,174.25,18136.0,146.1951,146.2035,145.994,146.0359,18136.0
2018-04-16 11:45:00,174.28,174.4,174.25,174.35,13665.0,146.061,146.1616,146.0359,146.1197,13665.0
2018-04-16 11:50:00,174.37,174.46,174.18,174.2,12856.0,146.1365,146.2119,145.9772,145.994,12856.0
2018-04-16 11:55:00,174.18,174.49,174.18,174.4,14864.0,145.9772,146.237,145.9772,146.1616,14864.0
2018-04-16 12:00:00,174.42,174.74,174.42,174.63,25755.0,146.1784,146.4465,146.1784,146.3544,25755.0
2018-04-16 12:05:00,174.68,174.68,174.45,174.52,14048.0,146.3963,146.3963,146.2035,146.2622,14048.0
2018-04-16 12:10:00,174.54,174.69,174.52,174.62,18157.0,146.2789,146.4046,146.2622,146.346,18157.0
2018-04-16 12:15:00,174.63,174.64,174.5,174.55,17176.0,146.3544,146.3627,146.2454,146.2873,17176.0
2018-04-16 12:20:00,174.57,174.63,174.41,174.6,14267.0,146.3041,146.3544,146.17,146.3292,14267.0
2018-04-16 12:25:00,174.59,174.62,174.42,174.47,11790.0,146.3208,146.346,146.1784,146.2203,11790.0
2018-04-16 12:30:00,174.48,174.62,174.43,174.46,15162.0,146.2286,146.346,146.1867,146.2119,15162.0
2018-04-16 12:35:00,174.48,174.55,174.31,174.52,17326.0,146.2286,146.2873,146.0862,146.2622,17326.0
2018-04-16 12:40:00,174.56,174.65,174.55,174.61,20923.0,146.2957,146.3711,146.2873,146.3376,20923.0
2018-04-16 12:45:00,174.6,174.97,174.6,174.97,35516.0,146.3292,146.6393,146.3292,146.6393,35516.0
2018-04-16 12:50:00,174.97,175.49,174.97,175.37,51251.0,146.6393,147.0751,146.6393,146.9745,51251.0
2018-04-16 12:55:00,175.35,175.5,175.25,175.34,30871.0,146.9578,147.0835,146.874,146.9494,30871.0
2018-04-16 13:00:00,175.36,175.54,175.31,175.46,27155.0,146.9662,147.117,146.9243,147.05,27155.0
2018-04-16 13:05:00,175.47,175.52,175.26,175.33,24801.0,147.0583,147.1003,146.8824,146.941,24801.0
2018-04-16 13:10:00,175.34,175.34,175.2,175.26,34253.0,146.9494,146.9494,146.8321,146.8824,34253.0
2018-04-16 13:15:00,175.25,175.46,175.17,175.46,54345.0,146.874,147.05,146.8069,147.05,54345.0
2018-04-16 13:20:00,175.47,175.6,175.45,175.52,20163.0,147.0583,147.1673,147.0416,147.1003,20163.0
2018-04-16 13:25:00,175.51,175.58,175.36,175.42,27226.0,147.0919,147.1505,146.9662,147.0164,27226.0
2018-04-16 13:30:00,175.4,175.5,175.33,175.48,33626.0,146.9997,147.0835,146.941,147.0667,33626.0
2018-04-16 13:35:00,175.49,175.55,175.35,175.39,30741.0,147.0751,147.1254,146.9578,146.9913,30741.0
2018-04-16 13:40:00,175.39,175.5,175.27,175.5,32087.0,146.9913,147.0835,146.8907,147.0835,32087.0
2018-04-16 13:45:00,175.48,175.5,175.29,175.34,34119.0,147.0667,147.0835,146.9075,146.9494,34119.0
2018-04-16 13:50:00,175.34,175.35,175.16,175.23,31034.0,146.9494,146.9578,146.7985,146.8572,31034.0
2018-04-16 13:55:00,175.26,175.4,175.24,175.33,48043.0,146.8824,146.9997,146.8656,146.941,48043.0
2018-04-16 14:00:00,175.31,175.46,175.11,175.11,35513.0,146.9243,147.05,146.7566,146.7566,35513.0
2018-04-16 14:05:00,175.13,175.18,174.86,175.0,22335.0,146.7734,146.8153,146.5471,146.6644,22335.0
2018-04-16 14:10:00,174.95,175.03,174.73,174.73,37493.0,146.6225,146.6896,146.4382,146.4382,37493.0
2018-04-16 14:15:00,174.72,174.77,174.61,174.62,33001.0,146.4298,146.4717,146.3376,146.346,33001.0
2018-04-16 14:20:00,174.62,174.94,174.6,174.91,35013.0,146.346,146.6142,146.3292,146.589,35013.0
2018-04-16 14:25:00,174.88,174.88,174.63,174.68,29409.0,146.5639,146.5639,146.3544,146.3963,29409.0
2018-04-16 14:30:00,174.67,174.86,174.6,174.8,24406.0,146.3879,146.5471,146.3292,146.4968,24406.0
2018-04-16 14:35:00,174.83,174.97,174.72,174.75,18362.0,146.522,146.6393,146.4298,146.4549,18362.0
2018-04-16 14:40:00,174.81,174.82,174.63,174.73,24645.0,146.5052,146.5136,146.3544,146.4382,24645.0
2018-04-16 14:45:00,174.73,174.85,174.6,174.65,18065.0,146.4382,146.5387,146.3292,146.3711,18065.0
2018-04-16 14:50:00,174.65,174.65,174.39,174.46,18010.0,146.3711,146.3711,146.1532,146.2119,18010.0
2018-04-16 14:55:00,174.44,174.69,174.41,174.57,18476.0,146.1951,146.4046,146.17,146.3041,18476.0
2018-04-16 15:00:00,174.55,174.79,174.51,174.75,27269.0,146.2873,146.4885,146.2538,146.4549,27269.0
2018-04-16 15:05:00,174.75,174.76,174.53,174.59,27179.0,146.4549,146.4633,146.2706,146.3208,27179.0
2018-04-16 15:10:00,174.58,174.64,174.49,174.61,23426.0,146.3125,146.3627,146.237,146.3376,23426.0
2018-04-16 15:15:00,174.63,174.63,174.43,174.53,22108.0,146.3544,146.3544,146.1867,146.2706,22108.0
2018-04-16 15:20:00,174.51,174.58,174.29,174.4,33503.0,146.2538,146.3125,146.0694,146.1616,33503.0
2018-04-16 15:25:00,174.4,174.53,174.32,174.45,39333.0,146.1616,146.2706,146.0946,146.2035,39333.0
2018-04-16 15:30:00,174.43,174.52,174.38,174.42,30006.0,146.1867,146.2622,146.1448,146.1784,30006.0
2018-04-16 15:35:00,174.42,174.47,174.32,174.45,34990.0,146.1784,146.2203,146.0946,146.2035,34990.0
2018-04-16 15:40:00,174.47,174.75,174.39,174.71,49138.0,146.2203,146.4549,146.1532,146.4214,49138.0
2018-04-16 15:45:00,174.69,174.71,174.38,174.45,61947.0,146.4046,146.4214,146.1448,146.2035,61947.0
2018-04-16 15:50:00,174.46,174.55,174.39,174.41,59799.0,146.2119,146.2873,146.1532,146.17,59799.0
2018-04-16 15:55:00,174.42,174.6,174.35,174.44,122321.0,146.1784,146.3292,146.1197,146.1951,122321.0
2018-04-17 09:30:00,175.76,176.24,175.62,175.7,90206.0,147.3014,147.7037,147.1841,147.2511,90206.0
2018-04-17 09:35:00,175.74,175.79,175.28,175.55,43592.0,147.2846,147.3265,146.8991,147.1254,43592.0
2018-04-17 09:40:00,175.54,175.77,175.4,175.47,30559.0,147.117,147.3098,146.9997,147.0583,30559.0
2018-04-17 09:45:00,175.52,175.8,175.38,175.57,27784.0,147.1003,147.3349,146.9829,147.1422,27784.0
2018-04-17 09:50:00,175.53,175.59,175.36,175.45,24357.0,147.1086,147.1589,146.9662,147.0416,24357.0
2018-04-17 09:55:00,175.46,175.54,175.09,175.13,31296.0,147.05,147.117,146.7399,146.7734,31296.0
2018-04-17 10:00:00,175.14,175.3,174.92,174.93,39213.0,146.7818,146.9159,146.5974,146.6058,39213.0
2018-04-17 10:05:00,174.94,174.96,174.7,174.72,26957.0,146.6142,146.6309,146.413,146.4298,26957.0
2018-04-17 10:10:00,174.76,174.8,174.53,174.56,32662.0,146.4633,146.4968,146.2706,146.2957,32662.0
2018-04-17 10:15:00,174.58,174.62,174.43,174.5,35429.0,146.3125,146.346,146.1867,146.2454,35429.0
2018-04-17 10:20:00,174.48,174.61,174.1,174.58,80148.0,146.2286,146.3376,145.9102,146.3125,80148.0
2018-04-17 10:25:00,174.59,174.72,174.48,174.6,31589.0,146.3208,146.4298,146.2286,146.3292,31589.0
2018-04-17 10:30:00,174.64,174.68,174.36,174.61,25359.0,146.3627,146.3963,146.1281,146.3376,25359.0
2018-04-17 10:35:00,174.62,175.01,174.61,174.9,45974.0,146.346,146.6728,146.3376,146.5806,45974.0
2018-04-17 10:40:00,174.89,174.95,174.7,174.78,20630.0,146.5723,146.6225,146.413,146.4801,20630.0
2018-04-17 10:45:00,174.79,174.87,174.71,174.87,23470.0,146.4885,146.5555,146.4214,146.5555,23470.0
2018-04-17 10:50:00,174.86,175.07,174.67,175.07,22958.0,146.5471,146.7231,146.3879,146.7231,22958.0
2018-04-17 10:55:00,175.1,175.34,175.09,175.34,26309.0,146.7483,146.9494,146.7399,146.9494,26309.0
2018-04-17 11:00:00,175.31,175.46,175.3,175.46,17802.0,146.9243,147.05,146.9159,147.05,17802.0
2018-04-17 11:05:00,175.45,175.56,175.43,175.5,22753.0,147.0416,147.1338,147.0248,147.0835,22753.0
2018-04-17 11:10:00,175.51,175.66,175.48,175.53,49275.0,147.0919,147.2176,147.0667,147.1086,49275.0
2018-04-17 11:15:00,175.55,175.67,175.31,175.32,30855.0,147.1254,147.226,146.9243,146.9326,30855.0
2018-04-17 11:20:00,175.28,175.43,175.25,175.29,152810.0,146.8991,147.0248,146.874,146.9075,152810.0
2018-04-17 11:25:00,175.25,175.27,175.07,175.11,26040.0,146.874,146.8907,146.7231,146.7566,26040.0
2018-04-17 11:30:00,175.1,175.11,174.84,175.06,37132.0,146.7483,146.7566,146.5304,146.7147,37132.0
2018-04-17 11:35:00,175.09,175.26,174.89,174.9,24967.0,146.7399,146.8824,146.5723,146.5806,24967.0
2018-04-17 11:40:00,174.9,174.91,174.7,174.84,26035.0,146.5806,146.589,146.413,146.5304,26035.0
2018-04-17 11:45:00,174.83,175.13,174.77,174.93,18352.0,146.522,146.7734,146.4717,146.6058,18352.0
2018-04-17 11:50:00,174.92,174.94,174.76,174.79,19914.0,146.5974,146.6142,146.4633,146.4885,19914.0
2018-04-17 11:55:00,174.79,174.89,174.68,174.7,18325.0,146.4885,146.5723,146.3963,146.413,18325.0
2018-04-17 12:00:00,174.72,175.05,174.72,175.0,25398.0,146.4298,146.7064,146.4298,146.6644,25398.0
2018-04-17 12:05:00,175.01,175.1,174.96,175.08,17664.0,146.6728,146.7483,146.6309,146.7315,17664.0
2018-04-17 12:10:00,175.08,175.24,174.93,174.97,20940.0,146.7315,146.8656,146.6058,146.6393,20940.0
2018-04-17 12:15:00,174.98,175.01,174.91,174.94,20318.0,146.6477,146.6728,146.589,146.6142,20318.0
2018-04-17 12:20:00,174.92,174.99,174.86,174.92,26784.0,146.5974,146.6561,146.5471,146.5974,26784.0
2018-04-17 12:25:00,174.94,175.1,174.93,175.02,17095.0,146.6142,146.7483,146.6058,146.6812,17095.0
2018-04-17 12:30:00,175.06,175.06,174.86,174.87,14963.0,146.7147,146.7147,146.5471,146.5555,14963.0
2018-04-17 12:35:00,174.88,175.03,174.78,175.0,16845.0,146.5639,146.6896,146.4801,146.6644,16845.0
2018-04-17 12:40:00,174.98,175.01,174.81,174.89,24079.0,146.6477,146.6728,146.5052,146.5723,24079.0
2018-04-17 12:45:00,174.9,175.0,174.84,174.96,12614.0,146.5806,146.6644,146.5304,146.6309,12614.0
2018-04-17 12:50:00,174.97,175.09,174.96,175.01,12667.0,146.6393,146.7399,146.6309,146.6728,12667.0
2018-04-17 12:55:00,175.0,175.07,174.91,175.03,16204.0,146.6644,146.7231,146.589,146.6896,16204.0
2018-04-17 13:00:00,175.0,175.06,174.92,175.06,19492.0,146.6644,146.7147,146.5974,146.7147,19492.0
2018-04-17 13:05:00,175.06,175.15,175.04,175.05,6654.0,146.7147,146.7902,146.698,146.7064,6654.0
2018-04-17 13:10:00,175.02,175.13,175.01,175.05,12712.0,146.6812,146.7734,146.6728,146.7064,12712.0
2018-04-17 13:15:00,175.05,175.06,174.8,174.92,21579.0,146.7064,146.7147,146.4968,146.5974,21579.0
2018-04-17 13:20:00,174.91,175.06,174.9,175.06,7587.0,146.589,146.7147,146.5806,146.7147,7587.0
2018-04-17 13:25:00,175.04,175.18,175.02,175.13,11276.0,146.698,146.8153,146.6812,146.7734,11276.0
2018-04-17 13:30:00,175.16,175.31,175.13,175.25,17286.0,146.7985,146.9243,146.7734,146.874,17286.0
2018-04-17 13:35:00,175.23,175.24,175.1,175.14,12543.0,146.8572,146.8656,146.7483,146.7818,12543.0
2018-04-17 13:40:00,175.16,175.26,175.13,175.22,18477.0,146.7985,146.8824,146.7734,146.8488,18477.0
2018-04-17 13:45:00,175.25,175.46,175.24,175.31,24935.0,146.874,147.05,146.8656,146.9243,24935.0
2018-04-17 13:50:00,175.32,175.33,175.1,175.3,21314.0,146.9326,146.941,146.7483,146.9159,21314.0
2018-04-17 13:55:00,175.28,175.32,175.18,175.26,15622.0,146.8991,146.9326,146.8153,146.8824,15622.0
2018-04-17 14:00:00,175.25,175.56,175.25,175.55,24556.0,146.874,147.1338,146.874,147.1254,24556.0
2018-04-17 14:05:00,175.55,175.57,175.31,175.38,33214.0,147.1254,147.1422,146.9243,146.9829,33214.0
2018-04-17 14:10:00,175.39,175.4,175.21,175.24,19022.0,146.9913,146.9997,146.8404,146.8656,19022.0
2018-04-17 14:15:00,175.24,175.27,175.13,175.17,19205.0,146.8656,146.8907,146.7734,146.8069,19205.0
2018-04-17 14:20:00,175.14,175.14,174.96,175.0,24020.0,146.7818,146.7818,146.6309,146.6644,24020.0
2018-04-17 14:25:00,174.98,175.17,174.92,175.17,19190.0,146.6477,146.8069,146.5974,146.8069,19190.0
2018-04-17 14:30:00,175.14,175.24,175.09,175.17,16992.0,146.7818,146.8656,146.7399,146.8069,16992.0
2018-04-17 14:35:00,175.16,175.25,175.15,175.22,13826.0,146.7985,146.874,146.7902,146.8488,13826.0
2018-04-17 14:40:00,175.21,175.36,175.21,175.24,13005.0,146.8404,146.9662,146.8404,146.8656,13005.0
2018-04-17 14:45:00,175.27,175.37,175.22,175.27,17576.0,146.8907,146.9745,146.8488,146.8907,17576.0
2018-04-17 14:50:00,175.27,175.34,175.11,175.12,13393.0,146.8907,146.9494,146.7566,146.765,13393.0
2018-04-17 14:55:00,175.13,175.32,175.13,175.28,14626.0,146.7734,146.9326,146.7734,146.8991,14626.0
2018-04-17 15:00:00,175.27,175.31,175.16,175.24,16032.0,146.8907,146.9243,146.7985,146.8656,16032.0
2018-04-17 15:05:00,175.27,175.53,175.27,175.37,14372.0,146.8907,147.1086,146.8907,146.9745,14372.0
2018-04-17 15:10:00,175.37,175.42,175.21,175.21,19780.0,146.9745,147.0164,146.8404,146.8404,19780.0
2018-04-17 15:15:00,175.2,175.29,175.16,175.26,23644.0,146.8321,146.9075,146.7985,146.8824,23644.0
2018-04-17 15:20:00,175.27,175.38,175.15,175.15,36719.0,146.8907,146.9829,146.7902,146.7902,36719.0
2018-04-17 15:25:00,175.17,175.18,175.04,175.11,27184.0,146.8069,146.8153,146.698,146.7566,27184.0
2018-04-17 15:30:00,175.11,175.23,175.03,175.06,34685.0,146.7566,146.8572,146.6896,146.7147,34685.0
2018-04-17 15:35:00,175.07,175.18,174.98,174.98,33331.0,146.7231,146.8153,146.6477,146.6477,33331.0
2018-04-17 15:40:00,174.99,175.11,174.9,175.05,40877.0,146.6561,146.7566,146.5806,146.7064,40877.0
2018-04-17 15:45:00,175.07,175.08,175.0,175.05,43469.0,146.7231,146.7315,146.6644,146.7064,43469.0
2018-04-17 15:50:00,175.07,175.09,174.89,174.96,58388.0,146.7231,146.7399,146.5723,146.6309,58388.0
2018-04-17 15:55:00,174.96,175.12,174.89,174.92,119268.0,146.6309,146.765,146.5723,146.5974,119268.0
2018-04-18 09:30:00,175.0,176.29,174.99,176.29,188257.0,146.6644,147.7456,146.6561,147.7456,188257.0
2018-04-18 09:35:00,176.35,177.26,176.27,177.16,105529.0,147.7959,148.5585,147.7288,148.4747,105529.0
2018-04-18 09:40:00,177.13,177.9,177.11,177.79,74962.0,148.4496,149.0949,148.4328,149.0027,74962.0
2018-04-18 09:45:00,177.8,178.73,177.76,178.65,129748.0,149.0111,149.7905,148.9776,149.7235,129748.0
2018-04-18 09:50:00,178.65,178.71,178.27,178.34,115363.0,149.7235,149.7737,149.405,149.4636,115363.0
2018-04-18 09:55:00,178.34,178.69,178.24,178.33,103338.0,149.4636,149.757,149.3798,149.4553,103338.0
2018-04-18 10:00:00,178.3,178.47,177.98,178.43,57334.0,149.4301,149.5726,149.1619,149.5391,57334.0
2018-04-18 10:05:00,178.41,178.44,178.12,178.14,62244.0,149.5223,149.5475,149.2793,149.296,62244.0
2018-04-18 10:10:00,178.12,178.18,177.97,178.14,60635.0,149.2793,149.3296,149.1536,149.296,60635.0
2018-04-18 10:15:00,178.15,178.51,178.15,178.38,58531.0,149.3044,149.6061,149.3044,149.4972,58531.0
2018-04-18 10:20:00,178.36,178.49,178.23,178.45,57744.0,149.4804,149.5894,149.3715,149.5558,57744.0
2018-04-18 10:25:00,178.43,178.49,178.36,178.4,29595.0,149.5391,149.5894,149.4804,149.5139,29595.0
2018-04-18 10:30:00,178.4,178.78,178.35,178.51,68215.0,149.5139,149.8324,149.472,149.6061,68215.0
2018-04-18 10:35:00,178.51,178.59,178.31,178.41,56392.0,149.6061,149.6732,149.4385,149.5223,56392.0
2018-04-18 10:40:00,178.4,178.52,178.24,178.4,41965.0,149.5139,149.6145,149.3798,149.5139,41965.0
2018-04-18 10:45:00,178.4,178.43,178.25,178.32,47586.0,149.5139,149.5391,149.3882,149.4469,47586.0
2018-04-18 10:50:00,178.29,178.41,178.22,178.31,87334.0,149.4217,149.5223,149.3631,149.4385,87334.0
2018-04-18 10:55:00,178.33,178.5,178.28,178.43,29052.0,149.4553,149.5977,149.4134,149.5391,29052.0
2018-04-18 11:00:00,178.46,178.61,178.45,178.53,22725.0,149.5642,149.6899,149.5558,149.6229,22725.0
2018-04-18 11:05:00,178.53,178.56,178.46,178.53,45260.0,149.6229,149.648,149.5642,149.6229,45260.0
2018-04-18 11:10:00,178.51,178.69,178.47,178.59,42035.0,149.6061,149.757,149.5726,149.6732,42035.0
2018-04-18 11:15:00,178.57,178.78,178.48,178.71,48085.0,149.6564,149.8324,149.581,149.7737,48085.0
2018-04-18 11:20:00,178.72,178.91,178.64,178.89,26542.0,149.7821,149.9414,149.7151,149.9246,26542.0
2018-04-18 11:25:00,178.88,179.01,178.84,179.0,40255.0,149.9162,150.0252,149.8827,150.0168,40255.0
2018-04-18 11:30:00,179.01,179.29,178.99,179.23,44474.0,150.0252,150.2598,150.0084,150.2095,44474.0
2018-04-18 11:35:00,179.24,179.42,179.16,179.34,46640.0,150.2179,150.3688,150.1509,150.3017,46640.0
2018-04-18 11:40:00,179.37,179.5,179.31,179.45,52571.0,150.3269,150.4358,150.2766,150.3939,52571.0
2018-04-18 11:45:00,179.45,179.45,179.27,179.39,47195.0,150.3939,150.3939,150.2431,150.3436,47195.0
2018-04-18 11:50:00,179.39,179.41,178.95,179.16,42003.0,150.3436,150.3604,149.9749,150.1509,42003.0
2018-04-18 11:55:00,179.15,179.16,178.82,178.83,38862.0,150.1425,150.1509,149.8659,149.8743,38862.0
2018-04-18 12:00:00,178.83,179.09,178.82,179.03,42222.0,149.8743,150.0922,149.8659,150.0419,42222.0
2018-04-18 12:05:00,179.04,179.13,178.91,179.11,33049.0,150.0503,150.1257,149.9414,150.109,33049.0
2018-04-18 12:10:00,179.08,179.26,179.05,179.25,26134.0,150.0838,150.2347,150.0587,150.2263,26134.0
2018-04-18 12:15:00,179.25,179.31,179.1,179.27,49652.0,150.2263,150.2766,150.1006,150.2431,49652.0
2018-04-18 12:20:00,179.26,179.27,179.05,179.19,24233.0,150.2347,150.2431,150.0587,150.176,24233.0
2018-04-18 12:25:00,179.19,179.24,179.15,179.2,25303.0,150.176,150.2179,150.1425,150.1844,25303.0
2018-04-18 12:30:00,179.21,179.25,179.15,179.15,37154.0,150.1928,150.2263,150.1425,150.1425,37154.0
2018-04-18 12:35:00,179.14,179.31,179.13,179.31,25513.0,150.1341,150.2766,150.1257,150.2766,25513.0
2018-04-18 12:40:00,179.32,179.45,179.32,179.38,32398.0,150.285,150.3939,150.285,150.3353,32398.0
2018-04-18 12:45:00,179.38,179.46,179.33,179.42,40539.0,150.3353,150.4023,150.2933,150.3688,40539.0
2018-04-18 12:50:00,179.44,179.48,179.36,179.43,28578.0,150.3855,150.4191,150.3185,150.3772,28578.0
2018-04-18 12:55:00,179.44,179.5,179.4,179.5,26398.0,150.3855,150.4358,150.352,150.4358,26398.0
2018-04-18 13:00:00,179.49,179.64,179.43,179.63,32075.0,150.4274,150.5532,150.3772,150.5448,32075.0
2018-04-18 13:05:00,179.65,179.79,179.63,179.76,36661.0,150.5615,150.6789,150.5448,150.6537,36661.0
2018-04-18 13:10:00,179.76,179.76,179.51,179.63,39365.0,150.6537,150.6537,150.4442,150.5448,39365.0
2018-04-18 13:15:00,179.63,179.79,179.57,179.7,18672.0,150.5448,150.6789,150.4945,150.6034,18672.0
2018-04-18 13:20:00,179.68,179.8,179.53,179.54,36001.0,150.5867,150.6872,150.461,150.4693,36001.0
2018-04-18 13:25:00,179.54,179.68,179.5,179.61,17889.0,150.4693,150.5867,150.4358,150.528,17889.0
2018-04-18 13:30:00,179.63,179.68,179.53,179.58,15819.0,150.5448,150.5867,150.461,150.5029,15819.0
2018-04-18 13:35:00,179.57,179.77,179.57,179.74,33066.0,150.4945,150.6621,150.4945,150.637,33066.0
2018-04-18 13:40:00,179.76,179.86,179.74,179.77,64390.0,150.6537,150.7375,150.637,150.6621,64390.0
2018-04-18 13:45:00,179.75,179.81,179.41,179.54,32116.0,150.6453,150.6956,150.3604,150.4693,32116.0
2018-04-18 13:50:00,179.54,179.72,179.54,179.72,20031.0,150.4693,150.6202,150.4693,150.6202,20031.0
2018-04-18 13:55:00,179.71,179.72,179.58,179.59,24329.0,150.6118,150.6202,150.5029,150.5112,24329.0
2018-04-18 14:00:00,179.57,179.57,179.34,179.43,27246.0,150.4945,150.4945,150.3017,150.3772,27246.0
2018-04-18 14:05:00,179.44,179.7,179.44,179.6,46026.0,150.3855,150.6034,150.3855,150.5196,46026.0
2018-04-18 14:10:00,179.61,179.75,179.61,179.75,29063.0,150.528,150.6453,150.528,150.6453,29063.0
2018-04-18 14:15:00,179.75,179.79,179.68,179.72,27293.0,150.6453,150.6789,150.5867,150.6202,27293.0
2018-04-18 14:20:00,179.72,179.8,179.63,179.76,48191.0,150.6202,150.6872,150.5448,150.6537,48191.0
2018-04-18 14:25:00,179.77,179.93,179.77,179.91,29118.0,150.6621,150.7962,150.6621,150.7794,29118.0
2018-04-18 14:30:00,179.91,179.95,179.71,179.8,32186.0,150.7794,150.813,150.6118,150.6872,32186.0
2018-04-18 14:35:00,179.79,179.88,179.7,179.74,39335.0,150.6789,150.7543,150.6034,150.637,39335.0
2018-04-18 14:40:00,179.74,179.9,179.74,179.86,39047.0,150.637,150.7711,150.637,150.7375,39047.0
2018-04-18 14:45:00,179.86,179.88,179.74,179.84,31548.0,150.7375,150.7543,150.637,150.7208,31548.0
2018-04-18 14:50:00,179.82,179.91,179.77,179.89,25622.0,150.704,150.7794,150.6621,150.7627,25622.0
2018-04-18 14:55:00,179.9,179.97,179.72,179.72,46899.0,150.7711,150.8297,150.6202,150.6202,46899.0
2018-04-18 15:00:00,179.72,179.85,179.67,179.84,66055.0,150.6202,150.7292,150.5783,150.7208,66055.0
2018-04-18 15:05:00,179.85,179.9,179.83,179.9,39247.0,150.7292,150.7711,150.7124,150.7711,39247.0
2018-04-18 15:10:00,179.91,180.17,179.88,180.02,71582.0,150.7794,150.9973,150.7543,150.8716,71582.0
2018-04-18 15:15:00,180.02,180.13,179.99,180.13,55236.0,150.8716,150.9638,150.8465,150.9638,55236.0
2018-04-18 15:20:00,180.12,180.22,180.04,180.1,57205.0,150.9554,151.0392,150.8884,150.9387,57205.0
2018-04-18 15:25:00,180.1,180.25,180.1,180.2,43508.0,150.9387,151.0644,150.9387,151.0225,43508.0
2018-04-18 15:30:00,180.19,180.24,180.14,180.19,104690.0,151.0141,151.056,150.9722,151.0141,104690.0
2018-04-18 15:35:00,180.18,180.24,180.08,180.22,64859.0,151.0057,151.056,150.9219,151.0392,64859.0
2018-04-18 15:40:00,180.21,180.21,180.01,180.09,68074.0,151.0309,151.0309,150.8632,150.9303,68074.0
2018-04-18 15:45:00,180.08,180.08,179.83,179.88,162587.0,150.9219,150.9219,150.7124,150.7543,162587.0
2018-04-18 15:50:00,179.86,179.87,179.79,179.81,153753.0,150.7375,150.7459,150.6789,150.6956,153753.0
2018-04-18 15:55:00,179.82,179.92,179.73,179.85,316139.0,150.704,150.7878,150.6286,150.7292,316139.0
2018-04-19 09:30:00,179.5,179.7,178.02,178.28,241115.0,150.4358,150.6034,149.1955,149.4134,241115.0
2018-04-19 09:35:00,178.26,178.26,177.37,178.11,129507.0,149.3966,149.3966,148.6507,149.2709,129507.0
2018-04-19 09:40:00,178.11,178.23,177.7,177.8,81977.0,149.2709,149.3715,148.9273,149.0111,81977.0
2018-04-19 09:45:00,177.81,177.85,177.04,177.27,57839.0,149.0195,149.053,148.3741,148.5669,57839.0
2018-04-19 09:50:00,177.25,177.3,177.04,177.3,52494.0,148.5501,148.592,148.3741,148.592,52494.0
2018-04-19 09:55:00,177.27,177.53,177.05,177.36,59460.0,148.5669,148.7848,148.3825,148.6423,59460.0
2018-04-19 10:00:00,177.37,177.66,177.29,177.33,67375.0,148.6507,148.8937,148.5837,148.6172,67375.0
2018-04-19 10:05:00,177.36,177.46,177.09,177.46,65730.0,148.6423,148.7261,148.416,148.7261,65730.0
2018-04-19 10:10:00,177.45,177.53,177.08,177.18,59271.0,148.7178,148.7848,148.4077,148.4915,59271.0
2018-04-19 10:15:00,177.17,177.74,177.09,177.54,45223.0,148.4831,148.9608,148.416,148.7932,45223.0
2018-04-19 10:20:00,177.56,177.62,177.45,177.54,42865.0,148.8099,148.8602,148.7178,148.7932,42865.0
2018-04-19 10:25:00,177.53,177.99,177.51,177.87,50677.0,148.7848,149.1703,148.768,149.0697,50677.0
2018-04-19 10:30:00,177.84,178.17,177.69,178.14,51748.0,149.0446,149.3212,148.9189,149.296,51748.0
2018-04-19 10:35:00,178.12,178.22,178.03,178.19,54918.0,149.2793,149.3631,149.2038,149.3379,54918.0
2018-04-19 10:40:00,178.21,178.23,177.87,178.16,60955.0,149.3547,149.3715,149.0697,149.3128,60955.0
2018-04-19 10:45:00,178.15,178.28,177.75,177.86,53908.0,149.3044,149.4134,148.9692,149.0614,53908.0
2018-04-19 10:50:00,177.87,177.89,177.65,177.79,74406.0,149.0697,149.0865,148.8854,149.0027,74406.0
2018-04-19 10:55:00,177.78,177.78,177.55,177.59,47043.0,148.9943,148.9943,148.8016,148.8351,47043.0
2018-04-19 11:00:00,177.59,177.7,177.44,177.67,43514.0,148.8351,148.9273,148.7094,148.9021,43514.0
2018-04-19 11:05:00,177.68,177.84,177.65,177.75,73954.0,148.9105,149.0446,148.8854,148.9692,73954.0
2018-04-19 11:10:00,177.75,177.81,177.4,177.42,70256.0,148.9692,149.0195,148.6758,148.6926,70256.0
2018-04-19 11:15:00,177.38,177.49,177.18,177.21,33311.0,148.6591,148.7513,148.4915,148.5166,33311.0
2018-04-19 11:20:00,177.21,177.4,177.08,177.39,36304.0,148.5166,148.6758,148.4077,148.6675,36304.0
2018-04-19 11:25:00,177.4,177.55,177.31,177.46,32217.0,148.6758,148.8016,148.6004,148.7261,32217.0
2018-04-19 11:30:00,177.46,177.46,177.1,177.2,30097.0,148.7261,148.7261,148.4244,148.5082,30097.0
2018-04-19 11:35:00,177.16,177.18,176.9,176.92,53370.0,148.4747,148.4915,148.2568,148.2736,53370.0
2018-04-19 11:40:00,176.91,176.91,176.64,176.64,60299.0,148.2652,148.2652,148.0389,148.0389,60299.0
2018-04-19 11:45:00,176.65,176.98,176.65,176.96,36759.0,148.0473,148.3239,148.0473,148.3071,36759.0
2018-04-19 11:50:00,176.98,176.98,176.52,176.54,33185.0,148.3239,148.3239,147.9383,147.9551,33185.0
2018-04-19 11:55:00,176.54,176.71,176.44,176.46,38222.0,147.9551,148.0976,147.8713,147.8881,38222.0
2018-04-19 12:00:00,176.45,176.46,176.2,176.27,51914.0,147.8797,147.8881,147.6701,147.7288,51914.0
2018-04-19 12:05:00,176.25,176.32,176.13,176.29,46252.0,147.7121,147.7707,147.6115,147.7456,46252.0
2018-04-19 12:10:00,176.25,176.46,176.22,176.45,32516.0,147.7121,147.8881,147.6869,147.8797,32516.0
2018-04-19 12:15:00,176.45,176.61,176.42,176.54,30019.0,147.8797,148.0138,147.8545,147.9551,30019.0
2018-04-19 12:20:00,176.57,176.59,176.36,176.36,32534.0,147.9802,147.997,147.8042,147.8042,32534.0
2018-04-19 12:25:00,176.36,176.44,176.21,176.23,28406.0,147.8042,147.8713,147.6785,147.6953,28406.0
2018-04-19 12:30:00,176.25,176.43,176.24,176.43,35249.0,147.7121,147.8629,147.7037,147.8629,35249.0
2018-04-19 12:35:00,176.42,176.55,176.36,176.46,24596.0,147.8545,147.9635,147.8042,147.8881,24596.0
2018-04-19 12:40:00,176.47,176.61,176.39,176.52,22127.0,147.8964,148.0138,147.8294,147.9383,22127.0
2018-04-19 12:45:00,176.53,176.68,176.33,176.62,34064.0,147.9467,148.0724,147.7791,148.0221,34064.0
2018-04-19 12:50:00,176.61,176.68,176.53,176.53,19739.0,148.0138,148.0724,147.9467,147.9467,19739.0
2018-04-19 12:55:00,176.54,176.56,176.2,176.27,24230.0,147.9551,147.9719,147.6701,147.7288,24230.0
2018-04-19 13:00:00,176.27,176.27,176.1,176.13,19165.0,147.7288,147.7288,147.5863,147.6115,19165.0
2018-04-19 13:05:00,176.13,176.23,176.02,176.05,32847.0,147.6115,147.6953,147.5193,147.5444,32847.0
2018-04-19 13:10:00,176.06,176.13,176.01,176.13,25569.0,147.5528,147.6115,147.5109,147.6115,25569.0
2018-04-19 13:15:00,176.14,176.18,175.84,175.9,23901.0,147.6199,147.6534,147.3684,147.4187,23901.0
2018-04-19 13:20:00,175.89,176.04,175.79,175.97,18539.0,147.4103,147.5361,147.3265,147.4774,18539.0
2018-04-19 13:25:00,175.96,175.98,175.77,175.78,15219.0,147.469,147.4858,147.3098,147.3182,15219.0
2018-04-19 13:30:00,175.8,176.1,175.78,175.97,21970.0,147.3349,147.5863,147.3182,147.4774,21970.0
2018-04-19 13:35:00,175.97,176.27,175.9,176.23,21858.0,147.4774,147.7288,147.4187,147.6953,21858.0
2018-04-19 13:40:00,176.25,176.35,176.18,176.34,16208.0,147.7121,147.7959,147.6534,147.7875,16208.0
2018-04-19 13:45:00,176.37,176.38,176.24,176.34,18850.0,147.8126,147.821,147.7037,147.7875,18850.0
2018-04-19 13:50:00,176.37,176.65,176.32,176.59,19934.0,147.8126,148.0473,147.7707,147.997,19934.0
2018-04-19 13:55:00,176.6,176.64,176.52,176.62,32025.0,148.0054,148.0389,147.9383,148.0221,32025.0
2018-04-19 14:00:00,176.63,176.82,176.62,176.65,36164.0,148.0305,148.1898,148.0221,148.0473,36164.0
2018-04-19 14:05:00,176.64,176.79,176.62,176.72,30919.0,148.0389,148.1646,148.0221,148.106,30919.0
2018-04-19 14:10:00,176.73,176.9,176.69,176.79,48280.0,148.1143,148.2568,148.0808,148.1646,48280.0
2018-04-19 14:15:00,176.78,176.88,176.7,176.75,28252.0,148.1562,148.24,148.0892,148.1311,28252.0
2018-04-19 14:20:00,176.76,176.8,176.65,176.7,44078.0,148.1395,148.173,148.0473,148.0892,44078.0
2018-04-19 14:25:00,176.7,176.76,176.51,176.72,42815.0,148.0892,148.1395,147.93,148.106,42815.0
2018-04-19 14:30:00,176.71,176.83,176.66,176.71,29812.0,148.0976,148.1981,148.0557,148.0976,29812.0
2018-04-19 14:35:00,176.71,176.78,176.58,176.78,29126.0,148.0976,148.1562,147.9886,148.1562,29126.0
2018-04-19 14:40:00,176.78,176.79,176.64,176.77,20213.0,148.1562,148.1646,148.0389,148.1479,20213.0
2018-04-19 14:45:00,176.77,176.8,176.65,176.7,26341.0,148.1479,148.173,148.0473,148.0892,26341.0
2018-04-19 14:50:00,176.7,176.86,176.59,176.7,35021.0,148.0892,148.2233,147.997,148.0892,35021.0
2018-04-19 14:55:00,176.72,176.8,176.61,176.7,24876.0,148.106,148.173,148.0138,148.0892,24876.0
2018-04-19 15:00:00,176.69,176.86,176.65,176.8,22100.0,148.0808,148.2233,148.0473,148.173,22100.0
2018-04-19 15:05:00,176.8,176.87,176.68,176.72,25856.0,148.173,148.2317,148.0724,148.106,25856.0
2018-04-19 15:10:00,176.74,176.8,176.66,176.68,62168.0,148.1227,148.173,148.0557,148.0724,62168.0
2018-04-19 15:15:00,176.69,176.78,176.57,176.75,33553.0,148.0808,148.1562,147.9802,148.1311,33553.0
2018-04-19 15:20:00,176.73,176.79,176.59,176.6,35272.0,148.1143,148.1646,147.997,148.0054,35272.0
2018-04-19 15:25:00,176.61,176.68,176.56,176.6,47234.0,148.0138,148.0724,147.9719,148.0054,47234.0
2018-04-19 15:30:00,176.61,176.98,176.59,176.95,111454.0,148.0138,148.3239,147.997,148.2987,111454.0
2018-04-19 15:35:00,176.95,177.49,176.95,177.18,93986.0,148.2987,148.7513,148.2987,148.4915,93986.0
2018-04-19 15:40:00,177.17,177.37,177.09,177.18,67732.0,148.4831,148.6507,148.416,148.4915,67732.0
2018-04-19 15:45:00,177.17,177.28,176.86,177.05,93378.0,148.4831,148.5753,148.2233,148.3825,93378.0
2018-04-19 15:50:00,177.06,177.17,176.84,176.85,128946.0,148.3909,148.4831,148.2065,148.2149,128946.0
2018-04-19 15:55:00,176.86,177.13,176.83,177.1,201668.0,148.2233,148.4496,148.1981,148.4244,201668.0
2018-04-20 09:30:00,177.85,178.6,177.59,177.6,453302.0,149.053,149.6815,148.8351,148.8435,453302.0
2018-04-20 09:35:00,177.52,177.74,177.2,177.47,49567.0,148.7764,148.9608,148.5082,148.7345,49567.0
2018-04-20 09:40:00,177.52,178.06,177.51,177.82,45314.0,148.7764,149.229,148.768,149.0278,45314.0
2018-04-20 09:45:00,177.82,178.21,177.81,178.18,63269.0,149.0278,149.3547,149.0195,149.3296,63269.0
2018-04-20 09:50:00,178.15,178.27,177.86,177.97,40800.0,149.3044,149.405,149.0614,149.1536,40800.0
2018-04-20 09:55:00,178.02,178.35,177.9,178.34,45658.0,149.1955,149.472,149.0949,149.4636,45658.0
2018-04-20 10:00:00,178.36,178.84,178.27,178.76,59792.0,149.4804,149.8827,149.405,149.8156,59792.0
2018-04-20 10:05:00,178.73,178.78,178.3,178.37,43344.0,149.7905,149.8324,149.4301,149.4888,43344.0
2018-04-20 10:10:00,178.36,178.54,178.28,178.38,68605.0,149.4804,149.6313,149.4134,149.4972,68605.0
2018-04-20 10:15:00,178.37,178.46,178.23,178.37,36968.0,149.4888,149.5642,149.3715,149.4888,36968.0
2018-04-20 10:20:00,178.38,178.48,178.23,178.48,84678.0,149.4972,149.581,149.3715,149.581,84678.0
2018-04-20 10:25:00,178.53,178.7,178.48,178.7,35012.0,149.6229,149.7654,149.581,149.7654,35012.0
2018-04-20 10:30:00,178.71,178.81,178.66,178.77,47242.0,149.7737,149.8575,149.7318,149.824,47242.0
2018-04-20 10:35:00,178.78,178.89,178.59,178.83,49665.0,149.8324,149.9246,149.6732,149.8743,49665.0
2018-04-20 10:40:00,178.84,178.85,178.7,178.79,33878.0,149.8827,149.8911,149.7654,149.8408,33878.0
2018-04-20 10:45:00,178.79,178.86,178.51,178.51,40896.0,149.8408,149.8994,149.6061,149.6061,40896.0
2018-04-20 10:50:00,178.54,178.58,177.86,177.95,52041.0,149.6313,149.6648,149.0614,149.1368,52041.0
2018-04-20 10:55:00,177.95,178.25,177.95,178.09,32693.0,149.1368,149.3882,149.1368,149.2541,32693.0
2018-04-20 11:00:00,178.04,178.17,177.62,177.7,47841.0,149.2122,149.3212,148.8602,148.9273,47841.0
2018-04-20 11:05:00,177.7,177.79,177.39,177.42,37723.0,148.9273,149.0027,148.6675,148.6926,37723.0
2018-04-20 11:10:00,177.4,177.41,177.09,177.25,50648.0,148.6758,148.6842,148.416,148.5501,50648.0
2018-04-20 11:15:00,177.29,177.4,177.13,177.3,48180.0,148.5837,148.6758,148.4496,148.592,48180.0
2018-04-20 11:20:00,177.35,177.38,177.06,177.06,31304.0,148.6339,148.6591,148.3909,148.3909,31304.0
2018-04-20 11:25:00,177.06,177.13,176.86,176.86,35000.0,148.3909,148.4496,148.2233,148.2233,35000.0
2018-04-20 11:30:00,176.9,177.31,176.84,177.26,28380.0,148.2568,148.6004,148.2065,148.5585,28380.0
2018-04-20 11:35:00,177.2,177.55,177.19,177.49,33027.0,148.5082,148.8016,148.4999,148.7513,33027.0
2018-04-20 11:40:00,177.49,177.51,177.3,177.44,34350.0,148.7513,148.768,148.592,148.7094,34350.0
2018-04-20 11:45:00,177.47,177.56,177.42,177.45,29944.0,148.7345,148.8099,148.6926,148.7178,29944.0
2018-04-20 11:50:00,177.46,177.49,177.25,177.28,28404.0,148.7261,148.7513,148.5501,148.5753,28404.0
2018-04-20 11:55:00,177.27,177.48,177.16,177.34,22918.0,148.5669,148.7429,148.4747,148.6256,22918.0
2018-04-20 12:00:00,177.38,177.38,176.96,176.97,21654.0,148.6591,148.6591,148.3071,148.3155,21654.0
2018-04-20 12:05:00,176.92,177.34,176.91,177.2,21083.0,148.2736,148.6256,148.2652,148.5082,21083.0
2018-04-20 12:10:00,177.19,177.25,177.08,177.09,16450.0,148.4999,148.5501,148.4077,148.416,16450.0
2018-04-20 12:15:00,177.13,177.3,177.04,177.15,16382.0,148.4496,148.592,148.3741,148.4663,16382.0
2018-04-20 12:20:00,177.13,177.29,177.13,177.21,22050.0,148.4496,148.5837,148.4496,148.5166,22050.0
2018-04-20 12:25:00,177.22,177.46,177.19,177.26,26181.0,148.525,148.7261,148.4999,148.5585,26181.0
2018-04-20 12:30:00,177.21,177.22,176.89,177.21,29198.0,148.5166,148.525,148.2484,148.5166,29198.0
2018-04-20 12:35:00,177.23,177.3,176.92,176.93,33552.0,148.5334,148.592,148.2736,148.2819,33552.0
2018-04-20 12:40:00,176.9,177.03,176.9,176.97,28335.0,148.2568,148.3658,148.2568,148.3155,28335.0
2018-04-20 12:45:00,176.96,177.29,176.86,176.87,22525.0,148.3071,148.5837,148.2233,148.2317,22525.0
2018-04-20 12:50:00,176.87,176.91,176.72,176.84,22501.0,148.2317,148.2652,148.106,148.2065,22501.0
2018-04-20 12:55:00,176.92,176.98,176.7,176.83,21482.0,148.2736,148.3239,148.0892,148.1981,21482.0
2018-04-20 13:00:00,176.83,176.95,176.74,176.78,16606.0,148.1981,148.2987,148.1227,148.1562,16606.0
2018-04-20 13:05:00,176.83,176.99,176.64,176.85,25121.0,148.1981,148.3322,148.0389,148.2149,25121.0
2018-04-20 13:10:00,176.85,177.12,176.78,177.09,14612.0,148.2149,148.4412,148.1562,148.416,14612.0
2018-04-20 13:15:00,177.11,177.18,176.98,176.99,28305.0,148.4328,148.4915,148.3239,148.3322,28305.0
2018-04-20 13:20:00,177.0,177.06,176.74,176.75,22559.0,148.3406,148.3909,148.1227,148.1311,22559.0
2018-04-20 13:25:00,176.75,177.07,176.7,176.97,29532.0,148.1311,148.3993,148.0892,148.3155,29532.0
2018-04-20 13:30:00,176.99,177.04,176.87,176.89,12823.0,148.3322,148.3741,148.2317,148.2484,12823.0
2018-04-20 13:35:00,176.92,177.13,176.86,177.05,22606.0,148.2736,148.4496,148.2233,148.3825,22606.0
2018-04-20 13:40:00,177.06,177.15,177.02,177.13,15062.0,148.3909,148.4663,148.3574,148.4496,15062.0
2018-04-20 13:45:00,177.13,177.15,176.93,176.93,8152.0,148.4496,148.4663,148.2819,148.2819,8152.0
2018-04-20 13:50:00,176.95,177.04,176.88,177.03,13477.0,148.2987,148.3741,148.24,148.3658,13477.0
2018-04-20 13:55:00,177.03,177.31,176.99,177.03,38382.0,148.3658,148.6004,148.3322,148.3658,38382.0
2018-04-20 14:00:00,177.01,177.09,176.93,177.04,23140.0,148.349,148.416,148.2819,148.3741,23140.0
2018-04-20 14:05:00,177.05,177.2,177.04,177.17,24903.0,148.3825,148.5082,148.3741,148.4831,24903.0
2018-04-20 14:10:00,177.15,177.2,177.04,177.06,22170.0,148.4663,148.5082,148.3741,148.3909,22170.0
2018-04-20 14:15:00,177.07,177.21,177.06,177.19,20058.0,148.3993,148.5166,148.3909,148.4999,20058.0
2018-04-20 14:20:00,177.2,177.2,177.11,177.14,22193.0,148.5082,148.5082,148.4328,148.4579,22193.0
2018-04-20 14:25:00,177.18,177.18,177.03,177.13,17588.0,148.4915,148.4915,148.3658,148.4496,17588.0
2018-04-20 14:30:00,177.15,177.21,176.81,176.86,20862.0,148.4663,148.5166,148.1814,148.2233,20862.0
2018-04-20 14:35:00,176.86,176.99,176.8,176.89,18512.0,148.2233,148.3322,148.173,148.2484,18512.0
2018-04-20 14:40:00,176.88,177.03,176.88,176.95,15345.0,148.24,148.3658,148.24,148.2987,15345.0
2018-04-20 14:45:00,176.93,177.02,176.87,176.93,14614.0,148.2819,148.3574,148.2317,148.2819,14614.0
2018-04-20 14:50:00,176.95,176.98,176.81,176.93,20867.0,148.2987,148.3239,148.1814,148.2819,20867.0
2018-04-20 14:55:00,176.92,177.12,176.92,177.01,20820.0,148.2736,148.4412,148.2736,148.349,20820.0
2018-04-20 15:00:00,176.97,176.98,176.71,176.73,28964.0,148.3155,148.3239,148.0976,148.1143,28964.0
2018-04-20 15:05:00,176.7,176.74,176.35,176.41,40921.0,148.0892,148.1227,147.7959,147.8461,40921.0
2018-04-20 15:10:00,176.42,176.6,176.37,176.55,37833.0,147.8545,148.0054,147.8126,147.9635,37833.0
2018-04-20 15:15:00,176.55,176.6,176.34,176.34,22396.0,147.9635,148.0054,147.7875,147.7875,22396.0
2018-04-20 15:20:00,176.34,176.65,176.32,176.64,27788.0,147.7875,148.0473,147.7707,148.0389,27788.0
2018-04-20 15:25:00,176.64,176.72,176.51,176.6,41585.0,148.0389,148.106,147.93,148.0054,41585.0
2018-04-20 15:30:00,176.61,176.71,176.55,176.69,55556.0,148.0138,148.0976,147.9635,148.0808,55556.0
2018-04-20 15:35:00,176.69,176.81,176.57,176.59,95079.0,148.0808,148.1814,147.9802,147.997,95079.0
2018-04-20 15:40:00,176.61,176.83,176.57,176.62,68037.0,148.0138,148.1981,147.9802,148.0221,68037.0
2018-04-20 15:45:00,176.6,176.62,176.33,176.44,88367.0,148.0054,148.0221,147.7791,147.8713,88367.0
2018-04-20 15:50:00,176.46,176.53,176.43,176.49,89878.0,147.8881,147.9467,147.8629,147.9132,89878.0
2018-04-20 15:55:00,176.49,177.08,176.49,176.99,249872.0,147.9132,148.4077,147.9132,148.3322,249872.0
2018-04-23 09:30:00,177.62,178.38,177.2,177.5,94058.0,148.8602,149.4972,148.5082,148.7597,94058.0
2018-04-23 09:35:00,177.42,177.45,176.85,177.23,50139.0,148.6926,148.7178,148.2149,148.5334,50139.0
2018-04-23 09:40:00,177.23,177.43,176.81,176.88,38772.0,148.5334,148.701,148.1814,148.24,38772.0
2018-04-23 09:45:00,176.87,176.89,176.28,176.66,47579.0,148.2317,148.2484,147.7372,148.0557,47579.0
2018-04-23 09:50:00,176.63,176.94,176.56,176.71,71940.0,148.0305,148.2903,147.9719,148.0976,71940.0
2018-04-23 09:55:00,176.69,176.76,176.54,176.75,17661.0,148.0808,148.1395,147.9551,148.1311,17661.0
2018-04-23 10:00:00,176.78,176.87,176.49,176.56,29870.0,148.1562,148.2317,147.9132,147.9719,29870.0
2018-04-23 10:05:00,176.6,176.83,176.33,176.41,25882.0,148.0054,148.1981,147.7791,147.8461,25882.0
2018-04-23 10:10:00,176.45,176.59,176.3,176.39,23338.0,147.8797,147.997,147.754,147.8294,23338.0
2018-04-23 10:15:00,176.4,176.67,176.29,176.51,19205.0,147.8378,148.064,147.7456,147.93,19205.0
2018-04-23 10:20:00,176.49,176.69,176.42,176.69,13340.0,147.9132,148.0808,147.8545,148.0808,13340.0
2018-04-23 10:25:00,176.7,176.83,176.68,176.77,21938.0,148.0892,148.1981,148.0724,148.1479,21938.0
2018-04-23 10:30:00,176.78,176.87,176.29,176.45,33903.0,148.1562,148.2317,147.7456,147.8797,33903.0
2018-04-23 10:35:00,176.46,176.46,176.13,176.34,31188.0,147.8881,147.8881,147.6115,147.7875,31188.0
2018-04-23 10:40:00,176.34,176.52,176.16,176.5,32855.0,147.7875,147.9383,147.6366,147.9216,32855.0
2018-04-23 10:45:00,176.54,176.7,176.48,176.61,12268.0,147.9551,148.0892,147.9048,148.0138,12268.0
2018-04-23 10:50:00,176.62,176.69,176.48,176.64,30326.0,148.0221,148.0808,147.9048,148.0389,30326.0
2018-04-23 10:55:00,176.68,176.75,176.62,176.66,17257.0,148.0724,148.1311,148.0221,148.0557,17257.0
2018-04-23 11:00:00,176.66,176.74,176.36,176.72,40913.0,148.0557,148.1227,147.8042,148.106,40913.0
2018-04-23 11:05:00,176.74,177.04,176.73,177.04,30765.0,148.1227,148.3741,148.1143,148.3741,30765.0
2018-04-23 11:10:00,177.02,177.23,177.01,177.16,22550.0,148.3574,148.5334,148.349,148.4747,22550.0
2018-04-23 11:15:00,177.18,177.23,176.94,176.94,22194.0,148.4915,148.5334,148.2903,148.2903,22194.0
2018-04-23 11:20:00,176.96,177.09,176.83,176.99,17687.0,148.3071,148.416,148.1981,148.3322,17687.0
2018-04-23 11:25:00,176.97,176.97,176.72,176.88,17241.0,148.3155,148.3155,148.106,148.24,17241.0
2018-04-23 11:30:00,176.87,176.89,176.63,176.65,17630.0,148.2317,148.2484,148.0305,148.0473,17630.0
2018-04-23 11:35:00,176.66,176.85,176.61,176.7,17728.0,148.0557,148.2149,148.0138,148.0892,17728.0
2018-04-23 11:40:00,176.72,177.0,176.72,176.87,31045.0,148.106,148.3406,148.106,148.2317,31045.0
2018-04-23 11:45:00,176.84,177.13,176.7,176.74,22459.0,148.2065,148.4496,148.0892,148.1227,22459.0
2018-04-23 11:50:00,176.72,176.91,176.63,176.85,20603.0,148.106,148.2652,148.0305,148.2149,20603.0
2018-04-23 11:55:00,176.87,176.96,176.69,176.87,20408.0,148.2317,148.3071,148.0808,148.2317,20408.0
2018-04-23 12:00:00,176.85,176.96,176.8,176.82,14639.0,148.2149,148.3071,148.173,148.1898,14639.0
2018-04-23 12:05:00,176.86,176.93,176.84,176.89,15188.0,148.2233,148.2819,148.2065,148.2484,15188.0
2018-04-23 12:10:00,176.88,176.95,176.8,176.94,10888.0,148.24,148.2987,148.173,148.2903,10888.0
2018-04-23 12:15:00,176.93,177.0,176.82,176.91,19847.0,148.2819,148.3406,148.1898,148.2652,19847.0
2018-04-23 12:20:00,176.84,177.01,176.77,176.81,15043.0,148.2065,148.349,148.1479,148.1814,15043.0
2018-04-23 12:25:00,176.82,176.89,176.78,176.84,18232.0,148.1898,148.2484,148.1562,148.2065,18232.0
2018-04-23 12:30:00,176.85,176.99,176.79,176.98,18484.0,148.2149,148.3322,148.1646,148.3239,18484.0
2018-04-23 12:35:00,176.96,177.08,176.82,176.96,24687.0,148.3071,148.4077,148.1898,148.3071,24687.0
2018-04-23 12:40:00,176.95,177.0,176.81,176.83,18569.0,148.2987,148.3406,148.1814,148.1981,18569.0
2018-04-23 12:45:00,176.86,177.14,176.86,177.01,21477.0,148.2233,148.4579,148.2233,148.349,21477.0
2018-04-23 12:50:00,177.02,177.2,176.95,177.09,19184.0,148.3574,148.5082,148.2987,148.416,19184.0
2018-04-23 12:55:00,177.07,177.26,177.04,177.25,15058.0,148.3993,148.5585,148.3741,148.5501,15058.0
2018-04-23 13:00:00,177.27,177.3,177.17,177.27,11920.0,148.5669,148.592,148.4831,148.5669,11920.0
2018-04-23 13:05:00,177.26,177.29,177.11,177.13,7776.0,148.5585,148.5837,148.4328,148.4496,7776.0
2018-04-23 13:10:00,177.16,177.28,177.11,177.28,9355.0,148.4747,148.5753,148.4328,148.5753,9355.0
2018-04-23 13:15:00,177.22,177.33,177.18,177.33,10340.0,148.525,148.6172,148.4915,148.6172,10340.0
2018-04-23 13:20:00,177.33,177.37,177.23,177.29,14536.0,148.6172,148.6507,148.5334,148.5837,14536.0
2018-04-23 13:25:00,177.27,177.43,177.23,177.28,11545.0,148.5669,148.701,148.5334,148.5753,11545.0
2018-04-23 13:30:00,177.26,177.4,177.21,177.23,10043.0,148.5585,148.6758,148.5166,148.5334,10043.0
2018-04-23 13:35:00,177.24,177.35,177.21,177.21,8769.0,148.5418,148.6339,148.5166,148.5166,8769.0
2018-04-23 13:40:00,177.2,177.2,177.0,177.05,14818.0,148.5082,148.5082,148.3406,148.3825,14818.0
2018-04-23 13:45:00,177.02,177.13,177.0,177.05,8105.0,148.3574,148.4496,148.3406,148.3825,8105.0
2018-04-23 13:50:00,177.05,177.29,177.05,177.13,16528.0,148.3825,148.5837,148.3825,148.4496,16528.0
2018-04-23 13:55:00,177.12,177.26,177.11,177.21,10333.0,148.4412,148.5585,148.4328,148.5166,10333.0
2018-04-23 14:00:00,177.23,177.32,177.08,177.13,18106.0,148.5334,148.6088,148.4077,148.4496,18106.0
2018-04-23 14:05:00,177.15,177.15,176.81,176.9,33315.0,148.4663,148.4663,148.1814,148.2568,33315.0
2018-04-23 14:10:00,176.87,176.9,176.63,176.65,27905.0,148.2317,148.2568,148.0305,148.0473,27905.0
2018-04-23 14:15:00,176.63,176.79,176.51,176.57,27774.0,148.0305,148.1646,147.93,147.9802,27774.0
2018-04-23 14:20:00,176.57,176.64,176.39,176.53,21176.0,147.9802,148.0389,147.8294,147.9467,21176.0
2018-04-23 14:25:00,176.56,176.62,176.41,176.61,15443.0,147.9719,148.0221,147.8461,148.0138,15443.0
2018-04-23 14:30:00,176.58,176.65,176.39,176.43,16824.0,147.9886,148.0473,147.8294,147.8629,16824.0
2018-04-23 14:35:00,176.44,176.62,176.42,176.57,12337.0,147.8713,148.0221,147.8545,147.9802,12337.0
2018-04-23 14:40:00,176.53,176.82,176.53,176.77,16993.0,147.9467,148.1898,147.9467,148.1479,16993.0
2018-04-23 14:45:00,176.77,176.78,176.61,176.65,9853.0,148.1479,148.1562,148.0138,148.0473,9853.0
2018-04-23 14:50:00,176.63,176.68,176.43,176.49,19354.0,148.0305,148.0724,147.8629,147.9132,19354.0
2018-04-23 14:55:00,176.5,176.7,176.41,176.69,17945.0,147.9216,148.0892,147.8461,148.0808,17945.0
2018-04-23 15:00:00,176.68,176.97,176.64,176.91,16890.0,148.0724,148.3155,148.0389,148.2652,16890.0
2018-04-23 15:05:00,176.92,177.1,176.9,176.95,13336.0,148.2736,148.4244,148.2568,148.2987,13336.0
2018-04-23 15:10:00,176.96,177.14,176.93,177.03,11295.0,148.3071,148.4579,148.2819,148.3658,11295.0
2018-04-23 15:15:00,177.02,177.16,177.01,177.11,15166.0,148.3574,148.4747,148.349,148.4328,15166.0
2018-04-23 15:20:00,177.13,177.3,177.04,177.1,18684.0,148.4496,148.592,148.3741,148.4244,18684.0
2018-04-23 15:25:00,177.06,177.29,177.05,177.25,18439.0,148.3909,148.5837,148.3825,148.5501,18439.0
2018-04-23 15:30:00,177.27,177.46,177.26,177.34,30725.0,148.5669,148.7261,148.5585,148.6256,30725.0
2018-04-23 15:35:00,177.32,177.38,177.24,177.3,28407.0,148.6088,148.6591,148.5418,148.592,28407.0
2018-04-23 15:40:00,177.31,177.54,177.27,177.53,54471.0,148.6004,148.7932,148.5669,148.7848,54471.0
2018-04-23 15:45:00,177.51,177.75,177.48,177.75,61086.0,148.768,148.9692,148.7429,148.9692,61086.0
2018-04-23 15:50:00,177.76,177.86,177.57,177.62,71958.0,148.9776,149.0614,148.8183,148.8602,71958.0
2018-04-23 15:55:00,177.63,177.77,177.59,177.66,148431.0,148.8686,148.9859,148.8351,148.8937,148431.0
2018-04-24 09:30:00,179.3,179.51,178.71,179.26,121524.0,150.2682,150.4442,149.7737,150.2347,121524.0
2018-04-24 09:35:00,179.27,179.39,178.84,178.89,41010.0,150.2431,150.3436,149.8827,149.9246,41010.0
2018-04-24 09:40:00,178.95,179.23,178.61,179.19,33113.0,149.9749,150.2095,149.6899,150.176,33113.0
2018-04-24 09:45:00,179.21,179.72,179.15,179.68,55463.0,150.1928,150.6202,150.1425,150.5867,55463.0
2018-04-24 09:50:00,179.68,179.73,178.98,179.0,37460.0,150.5867,150.6286,150.0,150.0168,37460.0
2018-04-24 09:55:00,179.01,179.29,178.92,179.09,70791.0,150.0252,150.2598,149.9497,150.0922,70791.0
2018-04-24 10:00:00,179.11,179.42,178.92,179.38,31617.0,150.109,150.3688,149.9497,150.3353,31617.0
2018-04-24 10:05:00,179.4,179.57,179.38,179.44,33470.0,150.352,150.4945,150.3353,150.3855,33470.0
2018-04-24 10:10:00,179.46,179.64,179.43,179.53,36001.0,150.4023,150.5532,150.3772,150.461,36001.0
2018-04-24 10:15:00,179.52,179.57,179.12,179.27,33982.0,150.4526,150.4945,150.1174,150.2431,33982.0
2018-04-24 10:20:00,179.27,179.31,178.3,178.34,52021.0,150.2431,150.2766,149.4301,149.4636,52021.0
2018-04-24 10:25:00,178.35,178.64,178.35,178.54,18858.0,149.472,149.7151,149.472,149.6313,18858.0
2018-04-24 10:30:00,178.48,178.55,178.17,178.49,25339.0,149.581,149.6396,149.3212,149.5894,25339.0
2018-04-24 10:35:00,178.47,178.82,178.27,178.78,24896.0,149.5726,149.8659,149.405,149.8324,24896.0
2018-04-24 10:40:00,178.77,178.88,178.65,178.75,19925.0,149.824,149.9162,149.7235,149.8073,19925.0
2018-04-24 10:45:00,178.79,179.0,178.71,178.92,21140.0,149.8408,150.0168,149.7737,149.9497,21140.0
2018-04-24 10:50:00,178.94,179.08,178.75,178.78,18987.0,149.9665,150.0838,149.8073,149.8324,18987.0
2018-04-24 10:55:00,178.79,178.9,178.53,178.56,18376.0,149.8408,149.933,149.6229,149.648,18376.0
2018-04-24 11:00:00,178.57,178.62,178.37,178.5,28809.0,149.6564,149.6983,149.4888,149.5977,28809.0
2018-04-24 11:05:00,178.47,178.55,178.22,178.48,22770.0,149.5726,149.6396,149.3631,149.581,22770.0
2018-04-24 11:10:00,178.48,178.92,178.48,178.82,28447.0,149.581,149.9497,149.581,149.8659,28447.0
2018-04-24 11:15:00,178.81,178.89,178.55,178.88,23269.0,149.8575,149.9246,149.6396,149.9162,23269.0
2018-04-24 11:20:00,178.88,179.41,178.82,179.24,32345.0,149.9162,150.3604,149.8659,150.2179,32345.0
2018-04-24 11:25:00,179.24,179.48,179.18,179.45,26407.0,150.2179,150.4191,150.1676,150.3939,26407.0
2018-04-24 11:30:00,179.45,179.56,179.31,179.5,61387.0,150.3939,150.4861,150.2766,150.4358,61387.0
2018-04-24 11:35:00,179.54,179.81,179.35,179.8,32013.0,150.4693,150.6956,150.3101,150.6872,32013.0
2018-04-24 11:40:00,179.81,180.0,179.69,179.76,58512.0,150.6956,150.8549,150.5951,150.6537,58512.0
2018-04-24 11:45:00,179.8,179.94,179.54,179.58,26969.0,150.6872,150.8046,150.4693,150.5029,26969.0
2018-04-24 11:50:00,179.57,179.73,179.53,179.67,44826.0,150.4945,150.6286,150.461,150.5783,44826.0
2018-04-24 11:55:00,179.65,179.89,179.54,179.62,50702.0,150.5615,150.7627,150.4693,150.5364,50702.0
2018-04-24 12:00:00,179.6,179.68,179.45,179.61,41518.0,150.5196,150.5867,150.3939,150.528,41518.0
2018-04-24 12:05:00,179.63,179.73,179.17,179.18,44352.0,150.5448,150.6286,150.1593,150.1676,44352.0
2018-04-24 12:10:00,179.17,179.34,179.11,179.2,36828.0,150.1593,150.3017,150.109,150.1844,36828.0
2018-04-24 12:15:00,179.2,179.3,178.41,178.62,73654.0,150.1844,150.2682,149.5223,149.6983,73654.0
2018-04-24 12:20:00,178.56,178.74,178.47,178.65,28100.0,149.648,149.7989,149.5726,149.7235,28100.0
2018-04-24 12:25:00,178.64,178.67,178.37,178.53,21195.0,149.7151,149.7402,149.4888,149.6229,21195.0
2018-04-24 12:30:00,178.44,178.54,178.27,178.28,47343.0,149.5475,149.6313,149.405,149.4134,47343.0
2018-04-24 12:35:00,178.21,178.3,177.91,178.1,39393.0,149.3547,149.4301,149.1033,149.2625,39393.0
2018-04-24 12:40:00,178.09,178.16,177.86,178.04,29775.0,149.2541,149.3128,149.0614,149.2122,29775.0
2018-04-24 12:45:00,178.01,178.21,177.96,178.08,21854.0,149.1871,149.3547,149.1452,149.2457,21854.0
2018-04-24 12:50:00,178.06,178.25,178.01,178.08,48083.0,149.229,149.3882,149.1871,149.2457,48083.0
2018-04-24 12:55:00,178.06,178.07,177.21,177.21,36677.0,149.229,149.2374,148.5166,148.5166,36677.0
2018-04-24 13:00:00,177.15,177.39,177.15,177.31,26133.0,148.4663,148.6675,148.4663,148.6004,26133.0
2018-04-24 13:05:00,177.3,177.38,177.06,177.28,23226.0,148.592,148.6591,148.3909,148.5753,23226.0
2018-04-24 13:10:00,177.3,177.45,177.25,177.4,30989.0,148.592,148.7178,148.5501,148.6758,30989.0
2018-04-24 13:15:00,177.42,177.44,176.89,176.95,33552.0,148.6926,148.7094,148.2484,148.2987,33552.0
2018-04-24 13:20:00,176.96,177.06,176.67,176.76,40584.0,148.3071,148.3909,148.064,148.1395,40584.0
2018-04-24 13:25:00,176.77,177.0,176.66,177.0,28613.0,148.1479,148.3406,148.0557,148.3406,28613.0
2018-04-24 13:30:00,177.0,177.0,176.66,176.66,26815.0,148.3406,148.3406,148.0557,148.0557,26815.0
2018-04-24 13:35:00,176.67,176.73,176.36,176.36,28637.0,148.064,148.1143,147.8042,147.8042,28637.0
2018-04-24 13:40:00,176.38,176.51,176.21,176.41,25590.0,147.821,147.93,147.6785,147.8461,25590.0
2018-04-24 13:45:00,176.4,176.54,176.33,176.45,28137.0,147.8378,147.9551,147.7791,147.8797,28137.0
2018-04-24 13:50:00,176.44,176.44,176.0,176.22,44165.0,147.8713,147.8713,147.5025,147.6869,44165.0
2018-04-24 13:55:00,176.22,176.29,175.99,176.26,40958.0,147.6869,147.7456,147.4942,147.7204,40958.0
2018-04-24 14:00:00,176.23,176.24,175.54,175.55,48902.0,147.6953,147.7037,147.117,147.1254,48902.0
2018-04-24 14:05:00,175.53,175.84,175.35,175.82,31768.0,147.1086,147.3684,146.9578,147.3517,31768.0
2018-04-24 14:10:00,175.81,176.22,175.8,176.1,31568.0,147.3433,147.6869,147.3349,147.5863,31568.0
2018-04-24 14:15:00,176.09,176.11,175.69,175.76,48812.0,147.578,147.5947,147.2427,147.3014,48812.0
2018-04-24 14:20:00,175.76,176.11,175.69,176.1,34769.0,147.3014,147.5947,147.2427,147.5863,34769.0
2018-04-24 14:25:00,176.08,176.08,175.32,175.32,38480.0,147.5696,147.5696,146.9326,146.9326,38480.0
2018-04-24 14:30:00,175.31,175.62,175.27,175.57,37956.0,146.9243,147.1841,146.8907,147.1422,37956.0
2018-04-24 14:35:00,175.58,175.65,175.05,175.07,35350.0,147.1505,147.2092,146.7064,146.7231,35350.0
2018-04-24 14:40:00,175.08,175.62,175.08,175.62,55479.0,146.7315,147.1841,146.7315,147.1841,55479.0
2018-04-24 14:45:00,175.61,175.64,175.32,175.43,32453.0,147.1757,147.2008,146.9326,147.0248,32453.0
2018-04-24 14:50:00,175.44,175.68,175.2,175.35,20919.0,147.0332,147.2343,146.8321,146.9578,20919.0
2018-04-24 14:55:00,175.36,175.61,175.36,175.45,20594.0,146.9662,147.1757,146.9662,147.0416,20594.0
2018-04-24 15:00:00,175.49,175.84,175.47,175.81,28859.0,147.0751,147.3684,147.0583,147.3433,28859.0
2018-04-24 15:05:00,175.8,175.98,175.7,175.85,53637.0,147.3349,147.4858,147.2511,147.3768,53637.0
2018-04-24 15:10:00,175.84,176.28,175.66,176.25,54855.0,147.3684,147.7372,147.2176,147.7121,54855.0
2018-04-24 15:15:00,176.26,176.38,175.86,175.9,58538.0,147.7204,147.821,147.3852,147.4187,58538.0
2018-04-24 15:20:00,175.91,176.18,175.88,175.99,40377.0,147.4271,147.6534,147.402,147.4942,40377.0
2018-04-24 15:25:00,175.91,176.03,175.68,175.68,29590.0,147.4271,147.5277,147.2343,147.2343,29590.0
2018-04-24 15:30:00,175.71,175.71,175.33,175.33,60521.0,147.2595,147.2595,146.941,146.941,60521.0
2018-04-24 15:35:00,175.31,175.47,175.26,175.46,52865.0,146.9243,147.0583,146.8824,147.05,52865.0
2018-04-24 15:40:00,175.46,175.75,175.28,175.54,87602.0,147.05,147.293,146.8991,147.117,87602.0
2018-04-24 15:45:00,175.55,176.29,175.51,176.24,97314.0,147.1254,147.7456,147.0919,147.7037,97314.0
2018-04-24 15:50:00,176.24,176.43,176.03,176.2,88107.0,147.7037,147.8629,147.5277,147.6701,88107.0
2018-04-24 15:55:00,176.19,176.34,176.02,176.21,151849.0,147.6618,147.7875,147.5193,147.6785,151849.0
2018-04-25 09:30:00,176.08,176.49,175.56,175.72,140196.0,147.5696,147.9132,147.1338,147.2679,140196.0
2018-04-25 09:35:00,175.62,175.62,174.57,174.57,62428.0,147.1841,147.1841,146.3041,146.3041,62428.0
2018-04-25 09:40:00,174.57,175.28,174.55,174.7,90231.0,146.3041,146.8991,146.2873,146.413,90231.0
2018-04-25 09:45:00,174.75,175.61,174.59,175.38,55062.0,146.4549,147.1757,146.3208,146.9829,55062.0
2018-04-25 09:50:00,175.45,175.52,175.1,175.17,47550.0,147.0416,147.1003,146.7483,146.8069,47550.0
2018-04-25 09:55:00,175.18,175.55,175.1,175.16,26930.0,146.8153,147.1254,146.7483,146.7985,26930.0
2018-04-25 10:00:00,175.18,175.68,175.12,175.61,29728.0,146.8153,147.2343,146.765,147.1757,29728.0
2018-04-25 10:05:00,175.64,176.13,175.64,176.02,39868.0,147.2008,147.6115,147.2008,147.5193,39868.0
2018-04-25 10:10:00,176.02,176.4,175.92,176.07,45272.0,147.5193,147.8378,147.4355,147.5612,45272.0
2018-04-25 10:15:00,176.02,176.22,175.82,176.02,30722.0,147.5193,147.6869,147.3517,147.5193,30722.0
2018-04-25 10:20:00,176.0,176.57,175.84,176.5,54875.0,147.5025,147.9802,147.3684,147.9216,54875.0
2018-04-25 10:25:00,176.53,176.71,176.3,176.57,60383.0,147.9467,148.0976,147.754,147.9802,60383.0
2018-04-25 10:30:00,176.59,176.86,176.2,176.62,53913.0,147.997,148.2233,147.6701,148.0221,53913.0
2018-04-25 10:35:00,176.62,176.66,176.38,176.56,78113.0,148.0221,148.0557,147.821,147.9719,78113.0
2018-04-25 10:40:00,176.56,176.74,176.43,176.71,23404.0,147.9719,148.1227,147.8629,148.0976,23404.0
2018-04-25 10:45:00,176.73,176.8,176.6,176.63,22958.0,148.1143,148.173,148.0054,148.0305,22958.0
2018-04-25 10:50:00,176.66,176.68,176.41,176.53,31207.0,148.0557,148.0724,147.8461,147.9467,31207.0
2018-04-25 10:55:00,176.59,176.81,176.47,176.81,37691.0,147.997,148.1814,147.8964,148.1814,37691.0
2018-04-25 11:00:00,176.81,177.09,176.69,176.93,50871.0,148.1814,148.416,148.0808,148.2819,50871.0
2018-04-25 11:05:00,176.92,177.19,176.9,177.08,34945.0,148.2736,148.4999,148.2568,148.4077,34945.0
2018-04-25 11:10:00,177.1,177.5,177.1,177.4,76792.0,148.4244,148.7597,148.4244,148.6758,76792.0
2018-04-25 11:15:00,177.41,177.41,177.08,177.2,40469.0,148.6842,148.6842,148.4077,148.5082,40469.0
2018-04-25 11:20:00,177.18,177.37,177.01,177.3,20112.0,148.4915,148.6507,148.349,148.592,20112.0
2018-04-25 11:25:00,177.33,177.63,177.33,177.41,65747.0,148.6172,148.8686,148.6172,148.6842,65747.0
2018-04-25 11:30:00,177.39,177.53,177.26,177.44,55865.0,148.6675,148.7848,148.5585,148.7094,55865.0
2018-04-25 11:35:00,177.41,177.57,177.32,177.42,79245.0,148.6842,148.8183,148.6088,148.6926,79245.0
2018-04-25 11:40:00,177.37,177.46,177.2,177.41,37275.0,148.6507,148.7261,148.5082,148.6842,37275.0
2018-04-25 11:45:00,177.41,177.44,177.15,177.15,39183.0,148.6842,148.7094,148.4663,148.4663,39183.0
2018-04-25 11:50:00,177.14,177.45,177.11,177.38,29255.0,148.4579,148.7178,148.4328,148.6591,29255.0
2018-04-25 11:55:00,177.37,177.48,177.24,177.27,36705.0,148.6507,148.7429,148.5418,148.5669,36705.0
2018-04-25 12:00:00,177.25,177.27,176.93,176.98,43343.0,148.5501,148.5669,148.2819,148.3239,43343.0
2018-04-25 12:05:00,176.98,177.03,176.76,176.98,48902.0,148.3239,148.3658,148.1395,148.3239,48902.0
2018-04-25 12:10:00,176.97,177.12,176.88,177.12,80658.0,148.3155,148.4412,148.24,148.4412,80658.0
2018-04-25 12:15:00,177.1,177.21,177.03,177.11,55574.0,148.4244,148.5166,148.3658,148.4328,55574.0
2018-04-25 12:20:00,177.1,177.34,176.97,177.0,42606.0,148.4244,148.6256,148.3155,148.3406,42606.0
2018-04-25 12:25:00,177.0,177.11,176.89,177.01,66503.0,148.3406,148.4328,148.2484,148.349,66503.0
2018-04-25 12:30:00,176.98,177.16,176.82,177.12,62713.0,148.3239,148.4747,148.1898,148.4412,62713.0
2018-04-25 12:35:00,177.13,177.46,177.13,177.22,42484.0,148.4496,148.7261,148.4496,148.525,42484.0
2018-04-25 12:40:00,177.22,177.23,176.86,176.95,30800.0,148.525,148.5334,148.2233,148.2987,30800.0
2018-04-25 12:45:00,176.95,177.08,176.8,176.85,44216.0,148.2987,148.4077,148.173,148.2149,44216.0
2018-04-25 12:50:00,176.88,176.97,176.61,176.66,34045.0,148.24,148.3155,148.0138,148.0557,34045.0
2018-04-25 12:55:00,176.64,176.94,176.64,176.83,26132.0,148.0389,148.2903,148.0389,148.1981,26132.0
2018-04-25 13:00:00,176.83,177.15,176.83,176.83,20668.0,148.1981,148.4663,148.1981,148.1981,20668.0
2018-04-25 13:05:00,176.85,177.01,176.78,176.91,18527.0,148.2149,148.349,148.1562,148.2652,18527.0
2018-04-25 13:10:00,176.93,176.93,176.49,176.66,24939.0,148.2819,148.2819,147.9132,148.0557,24939.0
2018-04-25 13:15:00,176.66,176.72,176.48,176.5,15075.0,148.0557,148.106,147.9048,147.9216,15075.0
2018-04-25 13:20:00,176.49,176.49,176.35,176.47,13322.0,147.9132,147.9132,147.7959,147.8964,13322.0
2018-04-25 13:25:00,176.47,176.63,176.47,176.63,17435.0,147.8964,148.0305,147.8964,148.0305,17435.0
2018-04-25 13:30:00,176.64,177.09,176.64,177.04,26244.0,148.0389,148.416,148.0389,148.3741,26244.0
2018-04-25 13:35:00,176.99,177.01,176.88,176.9,18267.0,148.3322,148.349,148.24,148.2568,18267.0
2018-04-25 13:40:00,176.91,177.33,176.91,177.13,35374.0,148.2652,148.6172,148.2652,148.4496,35374.0
2018-04-25 13:45:00,177.1,177.11,176.87,176.96,18445.0,148.4244,148.4328,148.2317,148.3071,18445.0
2018-04-25 13:50:00,176.99,177.07,176.84,176.99,15291.0,148.3322,148.3993,148.2065,148.3322,15291.0
2018-04-25 13:55:00,177.05,177.08,176.87,176.94,22950.0,148.3825,148.4077,148.2317,148.2903,22950.0
2018-04-25 14:00:00,176.94,177.04,176.66,176.76,30259.0,148.2903,148.3741,148.0557,148.1395,30259.0
2018-04-25 14:05:00,176.79,176.99,176.7,176.7,31368.0,148.1646,148.3322,148.0892,148.0892,31368.0
2018-04-25 14:10:00,176.75,176.99,176.68,176.99,35352.0,148.1311,148.3322,148.0724,148.3322,35352.0
2018-04-25 14:15:00,177.0,177.27,176.9,177.26,43883.0,148.3406,148.5669,148.2568,148.5585,43883.0
2018-04-25 14:20:00,177.23,177.25,176.93,177.07,55917.0,148.5334,148.5501,148.2819,148.3993,55917.0
2018-04-25 14:25:00,177.06,177.25,176.98,177.03,44533.0,148.3909,148.5501,148.3239,148.3658,44533.0
2018-04-25 14:30:00,177.02,177.18,176.87,177.1,55955.0,148.3574,148.4915,148.2317,148.4244,55955.0
2018-04-25 14:35:00,177.1,177.29,177.01,177.26,35123.0,148.4244,148.5837,148.349,148.5585,35123.0
2018-04-25 14:40:00,177.28,177.55,177.26,177.46,41055.0,148.5753,148.8016,148.5585,148.7261,41055.0
2018-04-25 14:45:00,177.43,177.58,177.23,177.47,33963.0,148.701,148.8267,148.5334,148.7345,33963.0
2018-04-25 14:50:00,177.46,177.63,177.39,177.58,41406.0,148.7261,148.8686,148.6675,148.8267,41406.0
2018-04-25 14:55:00,177.59,177.87,177.53,177.79,48681.0,148.8351,149.0697,148.7848,149.0027,48681.0
2018-04-25 15:00:00,177.81,178.0,177.78,177.98,109048.0,149.0195,149.1787,148.9943,149.1619,109048.0
2018-04-25 15:05:00,177.97,178.05,177.76,177.79,61667.0,149.1536,149.2206,148.9776,149.0027,61667.0
2018-04-25 15:10:00,177.82,177.97,177.81,177.95,63864.0,149.0278,149.1536,149.0195,149.1368,63864.0
2018-04-25 15:15:00,177.95,178.03,177.74,177.75,38228.0,149.1368,149.2038,148.9608,148.9692,38228.0
2018-04-25 15:20:00,177.74,177.94,177.63,177.68,70511.0,148.9608,149.1284,148.8686,148.9105,70511.0
2018-04-25 15:25:00,177.68,177.96,177.63,177.92,122212.0,148.9105,149.1452,148.8686,149.1117,122212.0
2018-04-25 15:30:00,177.92,178.07,177.64,177.72,99123.0,149.1117,149.2374,148.877,148.944,99123.0
2018-04-25 15:35:00,177.72,177.75,177.48,177.54,118324.0,148.944,148.9692,148.7429,148.7932,118324.0
2018-04-25 15:40:00,177.54,177.62,177.13,177.24,156440.0,148.7932,148.8602,148.4496,148.5418,156440.0
2018-04-25 15:45:00,177.25,177.25,176.78,176.82,173360.0,148.5501,148.5501,148.1562,148.1898,173360.0
2018-04-25 15:50:00,176.81,176.9,176.63,176.79,115651.0,148.1814,148.2568,148.0305,148.1646,115651.0
2018-04-25 15:55:00,176.78,177.42,176.77,177.38,273414.0,148.1562,148.6926,148.1479,148.6591,273414.0
2018-04-26 09:30:00,178.46,179.86,178.08,179.83,154906.0,149.5642,150.7375,149.2457,150.7124,154906.0
2018-04-26 09:35:00,179.85,180.6,179.52,180.1,118254.0,150.7292,151.3577,150.4526,150.9387,118254.0
2018-04-26 09:40:00,180.05,180.22,179.83,180.07,60318.0,150.8968,151.0392,150.7124,150.9135,60318.0
2018-04-26 09:45:00,180.06,180.2,179.59,180.0,69000.0,150.9051,151.0225,150.5112,150.8549,69000.0
2018-04-26 09:50:00,180.02,180.82,179.92,180.79,75903.0,150.8716,151.5421,150.7878,151.5169,75903.0
2018-04-26 09:55:00,180.84,181.45,180.78,181.14,67197.0,151.5589,152.0701,151.5086,151.8103,67197.0
2018-04-26 10:00:00,181.22,181.35,180.92,181.34,56358.0,151.8773,151.9863,151.6259,151.9779,56358.0
2018-04-26 10:05:00,181.35,181.7,181.27,181.29,86287.0,151.9863,152.2796,151.9192,151.936,86287.0
2018-04-26 10:10:00,181.27,181.59,181.06,181.58,86158.0,151.9192,152.1874,151.7432,152.179,86158.0
2018-04-26 10:15:00,181.59,182.22,181.56,182.13,122775.0,152.1874,152.7154,152.1623,152.64,122775.0
2018-04-26 10:20:00,182.11,182.4,182.05,182.15,101540.0,152.6232,152.8663,152.5729,152.6567,101540.0
2018-04-26 10:25:00,182.12,182.63,182.1,182.63,82238.0,152.6316,153.059,152.6148,153.059,82238.0
2018-04-26 10:30:00,182.63,182.84,182.57,182.74,90567.0,153.059,153.235,153.0087,153.1512,90567.0
2018-04-26 10:35:00,182.75,183.16,182.75,182.93,102467.0,153.1596,153.5032,153.1596,153.3104,102467.0
2018-04-26 10:40:00,182.92,183.16,182.84,183.13,74822.0,153.3021,153.5032,153.235,153.4781,74822.0
2018-04-26 10:45:00,183.16,183.61,182.94,183.57,104384.0,153.5032,153.8803,153.3188,153.8468,104384.0
2018-04-26 10:50:00,183.56,184.0,183.47,183.99,147877.0,153.8384,154.2072,153.763,154.1988,147877.0
2018-04-26 10:55:00,183.98,184.17,183.9,184.06,125098.0,154.1904,154.3497,154.1234,154.2575,125098.0
2018-04-26 11:00:00,184.07,184.09,183.47,183.74,79181.0,154.2659,154.2826,153.763,153.9893,79181.0
2018-04-26 11:05:00,183.7,183.97,183.39,183.46,60554.0,153.9558,154.1821,153.696,153.7546,60554.0
2018-04-26 11:10:00,183.49,183.87,183.49,183.78,55599.0,153.7798,154.0982,153.7798,154.0228,55599.0
2018-04-26 11:15:00,183.79,183.83,183.42,183.7,60785.0,154.0312,154.0647,153.7211,153.9558,60785.0
2018-04-26 11:20:00,183.67,183.7,183.01,183.01,98766.0,153.9306,153.9558,153.3775,153.3775,98766.0
2018-04-26 11:25:00,183.03,183.19,182.86,183.05,64124.0,153.3943,153.5283,153.2518,153.411,64124.0
2018-04-26 11:30:00,183.03,183.04,182.72,182.8,66787.0,153.3943,153.4026,153.1344,153.2015,66787.0
2018-04-26 11:35:00,182.78,182.99,182.74,182.76,42267.0,153.1847,153.3607,153.1512,153.168,42267.0
2018-04-26 11:40:00,182.75,182.91,182.65,182.83,44542.0,153.1596,153.2937,153.0758,153.2266,44542.0
2018-04-26 11:45:00,182.86,183.22,182.83,183.19,184517.0,153.2518,153.5535,153.2266,153.5283,184517.0
2018-04-26 11:50:00,183.15,183.23,182.56,182.68,112072.0,153.4948,153.5619,153.0004,153.1009,112072.0
2018-04-26 11:55:00,182.69,182.93,182.66,182.93,35241.0,153.1093,153.3104,153.0842,153.3104,35241.0
2018-04-26 12:00:00,182.91,183.08,182.88,183.08,29085.0,153.2937,153.4362,153.2685,153.4362,29085.0
2018-04-26 12:05:00,183.08,183.1,182.9,183.0,41000.0,153.4362,153.4529,153.2853,153.3691,41000.0
2018-04-26 12:10:00,182.99,183.17,182.97,183.03,36990.0,153.3607,153.5116,153.344,153.3943,36990.0
2018-04-26 12:15:00,183.04,183.6,183.04,183.58,50315.0,153.4026,153.872,153.4026,153.8552,50315.0
2018-04-26 12:20:00,183.62,183.76,183.59,183.63,30283.0,153.8887,154.0061,153.8636,153.8971,30283.0
2018-04-26 12:25:00,183.65,183.88,183.65,183.73,32563.0,153.9139,154.1066,153.9139,153.9809,32563.0
2018-04-26 12:30:00,183.74,183.77,183.55,183.7,36051.0,153.9893,154.0144,153.8301,153.9558,36051.0
2018-04-26 12:35:00,183.72,183.81,183.55,183.72,27695.0,153.9725,154.048,153.8301,153.9725,27695.0
2018-04-26 12:40:00,183.71,183.87,183.55,183.72,45581.0,153.9641,154.0982,153.8301,153.9725,45581.0
2018-04-26 12:45:00,183.72,183.72,183.29,183.3,50352.0,153.9725,153.9725,153.6122,153.6205,50352.0
2018-04-26 12:50:00,183.32,183.38,183.12,183.24,25987.0,153.6373,153.6876,153.4697,153.5703,25987.0
2018-04-26 12:55:00,183.26,183.55,183.17,183.51,69813.0,153.587,153.8301,153.5116,153.7965,69813.0
2018-04-26 13:00:00,183.5,184.06,183.49,184.05,82798.0,153.7882,154.2575,153.7798,154.2491,82798.0
2018-04-26 13:05:00,184.06,184.09,183.85,184.04,102395.0,154.2575,154.2826,154.0815,154.2407,102395.0
2018-04-26 13:10:00,184.07,184.8,184.04,184.52,80817.0,154.2659,154.8777,154.2407,154.643,80817.0
2018-04-26 13:15:00,184.53,184.55,184.39,184.55,54404.0,154.6514,154.6681,154.534,154.6681,54404.0
2018-04-26 13:20:00,184.56,184.57,184.32,184.48,50227.0,154.6765,154.6849,154.4754,154.6095,50227.0
2018-04-26 13:25:00,184.48,184.52,184.31,184.45,44544.0,154.6095,154.643,154.467,154.5843,44544.0
2018-04-26 13:30:00,184.46,184.5,184.18,184.37,50971.0,154.5927,154.6262,154.358,154.5173,50971.0
2018-04-26 13:35:00,184.38,184.5,184.35,184.4,57246.0,154.5257,154.6262,154.5005,154.5424,57246.0
2018-04-26 13:40:00,184.4,184.59,184.35,184.59,44334.0,154.5424,154.7017,154.5005,154.7017,44334.0
2018-04-26 13:45:00,184.56,184.74,184.53,184.71,50010.0,154.6765,154.8274,154.6514,154.8022,50010.0
2018-04-26 13:50:00,184.72,184.88,184.61,184.88,52988.0,154.8106,154.9447,154.7184,154.9447,52988.0
2018-04-26 13:55:00,184.88,185.08,184.78,184.95,87304.0,154.9447,155.1123,154.8609,155.0034,87304.0
2018-04-26 14:00:00,184.95,185.25,184.82,185.21,74982.0,155.0034,155.2548,154.8944,155.2213,74982.0
2018-04-26 14:05:00,185.22,185.23,184.89,184.99,55263.0,155.2297,155.238,154.9531,155.0369,55263.0
2018-04-26 14:10:00,185.0,185.19,185.0,185.07,44117.0,155.0453,155.2045,155.0453,155.1039,44117.0
2018-04-26 14:15:00,185.06,185.16,184.93,185.16,27243.0,155.0956,155.1794,154.9866,155.1794,27243.0
2018-04-26 14:20:00,185.17,185.26,185.06,185.09,46872.0,155.1877,155.2632,155.0956,155.1207,46872.0
2018-04-26 14:25:00,185.1,185.36,185.1,185.2,32571.0,155.1291,155.347,155.1291,155.2129,32571.0
2018-04-26 14:30:00,185.22,185.36,185.17,185.17,47568.0,155.2297,155.347,155.1877,155.1877,47568.0
2018-04-26 14:35:00,185.19,185.29,185.1,185.22,36861.0,155.2045,155.2883,155.1291,155.2297,36861.0
2018-04-26 14:40:00,185.22,185.66,185.2,185.64,76873.0,155.2297,155.5984,155.2129,155.5816,76873.0
2018-04-26 14:45:00,185.64,185.69,185.41,185.41,60481.0,155.5816,155.6236,155.3889,155.3889,60481.0
2018-04-26 14:50:00,185.39,185.6,185.35,185.49,50847.0,155.3721,155.5481,155.3386,155.4559,50847.0
2018-04-26 14:55:00,185.49,185.61,185.41,185.57,62442.0,155.4559,155.5565,155.3889,155.523,62442.0
2018-04-26 15:00:00,185.59,185.89,185.55,185.86,97495.0,155.5397,155.7912,155.5062,155.766,97495.0
2018-04-26 15:05:00,185.87,185.93,185.56,185.56,91943.0,155.7744,155.8247,155.5146,155.5146,91943.0
2018-04-26 15:10:00,185.57,185.62,185.41,185.47,77831.0,155.523,155.5649,155.3889,155.4392,77831.0
2018-04-26 15:15:00,185.46,185.55,185.32,185.44,65067.0,155.4308,155.5062,155.3135,155.414,65067.0
2018-04-26 15:20:00,185.45,185.54,185.17,185.24,92919.0,155.4224,155.4978,155.1877,155.2464,92919.0
2018-04-26 15:25:00,185.24,185.37,185.06,185.37,87336.0,155.2464,155.3554,155.0956,155.3554,87336.0
2018-04-26 15:30:00,185.38,185.55,185.3,185.51,87134.0,155.3637,155.5062,155.2967,155.4727,87134.0
2018-04-26 15:35:00,185.52,185.55,185.42,185.49,105724.0,155.4811,155.5062,155.3973,155.4559,105724.0
2018-04-26 15:40:00,185.49,185.49,185.32,185.33,98418.0,155.4559,155.4559,155.3135,155.3218,98418.0
2018-04-26 15:45:00,185.32,185.32,185.0,185.09,205745.0,155.3135,155.3135,155.0453,155.1207,205745.0
2018-04-26 15:50:00,185.09,185.27,185.0,185.25,254628.0,155.1207,155.2716,155.0453,155.2548,254628.0
2018-04-26 15:55:00,185.26,185.83,185.25,185.76,507594.0,155.2632,155.7409,155.2548,155.6822,507594.0
2018-04-27 09:30:00,185.49,185.99,185.01,185.64,154012.0,155.4559,155.875,155.0537,155.5816,154012.0
2018-04-27 09:35:00,185.55,185.55,184.55,184.76,70655.0,155.5062,155.5062,154.6681,154.8441,70655.0
2018-04-27 09:40:00,184.7,185.12,184.45,184.47,62257.0,154.7939,155.1458,154.5843,154.6011,62257.0
2018-04-27 09:45:00,184.47,184.67,183.87,184.24,75634.0,154.6011,154.7687,154.0982,154.4083,75634.0
2018-04-27 09:50:00,184.25,184.98,184.12,184.92,95759.0,154.4167,155.0285,154.3078,154.9782,95759.0
2018-04-27 09:55:00,184.98,185.69,184.97,185.66,78766.0,155.0285,155.6236,155.0201,155.5984,78766.0
2018-04-27 10:00:00,185.63,186.67,185.43,186.66,89188.0,155.5733,156.4449,155.4057,156.4365,89188.0
2018-04-27 10:05:00,186.66,186.85,186.36,186.54,75686.0,156.4365,156.5957,156.1851,156.3359,75686.0
2018-04-27 10:10:00,186.54,186.58,186.21,186.46,66566.0,156.3359,156.3694,156.0594,156.2689,66566.0
2018-04-27 10:15:00,186.47,187.05,186.43,186.63,87414.0,156.2773,156.7633,156.2437,156.4114,87414.0
2018-04-27 10:20:00,186.6,186.68,186.41,186.49,48461.0,156.3862,156.4533,156.227,156.294,48461.0
2018-04-27 10:25:00,186.48,186.59,186.22,186.22,39455.0,156.2856,156.3778,156.0677,156.0677,39455.0
2018-04-27 10:30:00,186.2,186.22,185.69,185.83,48470.0,156.051,156.0677,155.6236,155.7409,48470.0
2018-04-27 10:35:00,185.85,185.96,185.66,185.68,38787.0,155.7576,155.8498,155.5984,155.6152,38787.0
2018-04-27 10:40:00,185.65,185.88,185.58,185.85,56397.0,155.59,155.7828,155.5314,155.7576,56397.0
2018-04-27 10:45:00,185.85,185.92,185.59,185.89,30954.0,155.7576,155.8163,155.5397,155.7912,30954.0
2018-04-27 10:50:00,185.86,185.96,185.66,185.96,30754.0,155.766,155.8498,155.5984,155.8498,30754.0
2018-04-27 10:55:00,185.96,186.17,185.67,186.08,48532.0,155.8498,156.0258,155.6068,155.9504,48532.0
2018-04-27 11:00:00,186.06,186.36,186.03,186.27,54019.0,155.9336,156.1851,155.9085,156.1096,54019.0
2018-04-27 11:05:00,186.28,186.4,186.13,186.34,25772.0,156.118,156.2186,155.9923,156.1683,25772.0
2018-04-27 11:10:00,186.32,186.4,186.08,186.17,22921.0,156.1515,156.2186,155.9504,156.0258,22921.0
2018-04-27 11:15:00,186.21,186.26,186.04,186.06,26745.0,156.0594,156.1013,155.9169,155.9336,26745.0
2018-04-27 11:20:00,186.04,186.33,185.94,186.17,29382.0,155.9169,156.1599,155.8331,156.0258,29382.0
2018-04-27 11:25:00,186.19,186.53,186.1,186.5,23351.0,156.0426,156.3275,155.9672,156.3024,23351.0
2018-04-27 11:30:00,186.49,186.53,186.3,186.32,16877.0,156.294,156.3275,156.1348,156.1515,16877.0
2018-04-27 11:35:00,186.34,186.53,186.2,186.35,34746.0,156.1683,156.3275,156.051,156.1767,34746.0
2018-04-27 11:40:00,186.3,186.33,186.07,186.2,27690.0,156.1348,156.1599,155.942,156.051,27690.0
2018-04-27 11:45:00,186.19,186.21,186.02,186.13,20572.0,156.0426,156.0594,155.9001,155.9923,20572.0
2018-04-27 11:50:00,186.11,186.14,185.91,186.03,26754.0,155.9755,156.0007,155.8079,155.9085,26754.0
2018-04-27 11:55:00,186.01,186.28,185.93,186.11,27247.0,155.8917,156.118,155.8247,155.9755,27247.0
2018-04-27 12:00:00,186.16,186.29,186.1,186.22,25187.0,156.0175,156.1264,155.9672,156.0677,25187.0
2018-04-27 12:05:00,186.24,186.26,186.01,186.09,18586.0,156.0845,156.1013,155.8917,155.9588,18586.0
2018-04-27 12:10:00,186.09,186.17,185.98,186.17,20005.0,155.9588,156.0258,155.8666,156.0258,20005.0
2018-04-27 12:15:00,186.18,186.28,186.12,186.27,18132.0,156.0342,156.118,155.9839,156.1096,18132.0
2018-04-27 12:20:00,186.27,186.32,186.13,186.32,20451.0,156.1096,156.1515,155.9923,156.1515,20451.0
2018-04-27 12:25:00,186.32,186.43,186.3,186.4,26317.0,156.1515,156.2437,156.1348,156.2186,26317.0
2018-04-27 12:30:00,186.36,186.41,186.01,186.04,25288.0,156.1851,156.227,155.8917,155.9169,25288.0
2018-04-27 12:35:00,186.03,186.22,186.02,186.19,18226.0,155.9085,156.0677,155.9001,156.0426,18226.0
2018-04-27 12:40:00,186.17,186.3,186.11,186.14,16079.0,156.0258,156.1348,155.9755,156.0007,16079.0
2018-04-27 12:45:00,186.11,186.4,186.01,186.24,22481.0,155.9755,156.2186,155.8917,156.0845,22481.0
2018-04-27 12:50:00,186.28,186.41,186.2,186.38,29767.0,156.118,156.227,156.051,156.2018,29767.0
2018-04-27 12:55:00,186.4,186.74,186.4,186.53,35415.0,156.2186,156.5035,156.2186,156.3275,35415.0
2018-04-27 13:00:00,186.57,186.59,186.41,186.45,24070.0,156.3611,156.3778,156.227,156.2605,24070.0
2018-04-27 13:05:00,186.45,186.57,186.38,186.52,18948.0,156.2605,156.3611,156.2018,156.3192,18948.0
2018-04-27 13:10:00,186.54,186.57,186.39,186.51,14022.0,156.3359,156.3611,156.2102,156.3108,14022.0
2018-04-27 13:15:00,186.5,186.6,186.45,186.57,14170.0,156.3024,156.3862,156.2605,156.3611,14170.0
2018-04-27 13:20:00,186.56,186.56,186.32,186.34,12817.0,156.3527,156.3527,156.1515,156.1683,12817.0
2018-04-27 13:25:00,186.35,186.35,186.2,186.32,31908.0,156.1767,156.1767,156.051,156.1515,31908.0
2018-04-27 13:30:00,186.31,186.37,186.14,186.2,16615.0,156.1432,156.1934,156.0007,156.051,16615.0
2018-04-27 13:35:00,186.24,186.46,186.24,186.3,18011.0,156.0845,156.2689,156.0845,156.1348,18011.0
2018-04-27 13:40:00,186.32,186.32,186.1,186.25,19615.0,156.1515,156.1515,155.9672,156.0929,19615.0
2018-04-27 13:45:00,186.23,186.36,186.2,186.3,15536.0,156.0761,156.1851,156.051,156.1348,15536.0
2018-04-27 13:50:00,186.3,186.49,186.3,186.44,16945.0,156.1348,156.294,156.1348,156.2521,16945.0
2018-04-27 13:55:00,186.44,186.5,186.28,186.32,20570.0,156.2521,156.3024,156.118,156.1515,20570.0
2018-04-27 14:00:00,186.35,186.48,186.35,186.48,25347.0,156.1767,156.2856,156.1767,156.2856,25347.0
2018-04-27 14:05:00,186.48,186.58,186.27,186.29,40848.0,156.2856,156.3694,156.1096,156.1264,40848.0
2018-04-27 14:10:00,186.29,186.43,186.29,186.39,23268.0,156.1264,156.2437,156.1264,156.2102,23268.0
2018-04-27 14:15:00,186.39,186.5,186.39,186.43,16428.0,156.2102,156.3024,156.2102,156.2437,16428.0
2018-04-27 14:20:00,186.42,186.45,186.32,186.37,18229.0,156.2354,156.2605,156.1515,156.1934,18229.0
2018-04-27 14:25:00,186.38,186.41,186.26,186.38,19925.0,156.2018,156.227,156.1013,156.2018,19925.0
2018-04-27 14:30:00,186.36,186.55,186.3,186.4,19080.0,156.1851,156.3443,156.1348,156.2186,19080.0
2018-04-27 14:35:00,186.41,186.42,186.3,186.34,18205.0,156.227,156.2354,156.1348,156.1683,18205.0
2018-04-27 14:40:00,186.36,186.36,186.23,186.26,31302.0,156.1851,156.1851,156.0761,156.1013,31302.0
2018-04-27 14:45:00,186.25,186.37,186.25,186.34,21560.0,156.0929,156.1934,156.0929,156.1683,21560.0
2018-04-27 14:50:00,186.33,186.39,186.18,186.39,32274.0,156.1599,156.2102,156.0342,156.2102,32274.0
2018-04-27 14:55:00,186.4,186.41,186.28,186.37,23979.0,156.2186,156.227,156.118,156.1934,23979.0
2018-04-27 15:00:00,186.36,186.62,186.28,186.58,26109.0,156.1851,156.403,156.118,156.3694,26109.0
2018-04-27 15:05:00,186.57,186.61,186.44,186.51,29147.0,156.3611,156.3946,156.2521,156.3108,29147.0
2018-04-27 15:10:00,186.52,186.55,186.28,186.33,31687.0,156.3192,156.3443,156.118,156.1599,31687.0
2018-04-27 15:15:00,186.34,186.39,186.26,186.34,21840.0,156.1683,156.2102,156.1013,156.1683,21840.0
2018-04-27 15:20:00,186.34,186.36,186.25,186.32,26925.0,156.1683,156.1851,156.0929,156.1515,26925.0
2018-04-27 15:25:00,186.32,186.37,186.07,186.18,55222.0,156.1515,156.1934,155.942,156.0342,55222.0
2018-04-27 15:30:00,186.17,186.37,186.16,186.32,40287.0,156.0258,156.1934,156.0175,156.1515,40287.0
2018-04-27 15:35:00,186.33,186.34,186.04,186.14,50840.0,156.1599,156.1683,155.9169,156.0007,50840.0
2018-04-27 15:40:00,186.13,186.23,185.86,185.87,58701.0,155.9923,156.0761,155.766,155.7744,58701.0
2018-04-27 15:45:00,185.87,186.16,185.79,186.01,90813.0,155.7744,156.0175,155.7074,155.8917,90813.0
2018-04-27 15:50:00,186.01,186.21,185.97,186.15,59216.0,155.8917,156.0594,155.8582,156.0091,59216.0
2018-04-27 15:55:00,186.16,186.6,186.12,186.35,298742.0,156.0175,156.3862,155.9839,156.1767,298742.0
2018-04-30 09:30:00,187.1,187.33,186.68,187.02,95401.0,156.8052,156.998,156.4533,156.7382,95401.0
2018-04-30 09:35:00,187.06,187.29,186.85,187.09,36288.0,156.7717,156.9645,156.5957,156.7969,36288.0
2018-04-30 09:40:00,187.15,187.31,186.81,186.86,30764.0,156.8472,156.9812,156.5622,156.6041,30764.0
2018-04-30 09:45:00,186.9,187.15,186.84,186.88,39847.0,156.6376,156.8472,156.5873,156.6209,39847.0
2018-04-30 09:50:00,186.92,187.17,186.87,187.07,44416.0,156.6544,156.8639,156.6125,156.7801,44416.0
2018-04-30 09:55:00,187.07,187.37,187.06,187.31,39440.0,156.7801,157.0315,156.7717,156.9812,39440.0
2018-04-30 10:00:00,187.29,187.78,187.29,187.64,56111.0,156.9645,157.3751,156.9645,157.2578,56111.0
2018-04-30 10:05:00,187.63,187.63,187.21,187.21,34189.0,157.2494,157.2494,156.8974,156.8974,34189.0
2018-04-30 10:10:00,187.21,187.36,187.07,187.08,32457.0,156.8974,157.0232,156.7801,156.7885,32457.0
2018-04-30 10:15:00,187.1,187.23,186.97,187.07,26609.0,156.8052,156.9142,156.6963,156.7801,26609.0
2018-04-30 10:20:00,187.06,187.22,186.95,186.99,43719.0,156.7717,156.9058,156.6795,156.7131,43719.0
2018-04-30 10:25:00,186.96,187.24,186.83,187.2,76583.0,156.6879,156.9226,156.579,156.8891,76583.0
2018-04-30 10:30:00,187.17,187.28,187.05,187.26,25922.0,156.8639,156.9561,156.7633,156.9393,25922.0
2018-04-30 10:35:00,187.25,187.62,187.22,187.51,34888.0,156.931,157.2411,156.9058,157.1489,34888.0
2018-04-30 10:40:00,187.49,187.73,187.46,187.55,28681.0,157.1321,157.3332,157.107,157.1824,28681.0
2018-04-30 10:45:00,187.55,187.67,187.43,187.67,13201.0,157.1824,157.283,157.0818,157.283,13201.0
2018-04-30 10:50:00,187.65,187.66,187.51,187.55,24167.0,157.2662,157.2746,157.1489,157.1824,24167.0
2018-04-30 10:55:00,187.54,187.54,187.13,187.17,15215.0,157.174,157.174,156.8304,156.8639,15215.0
2018-04-30 11:00:00,187.23,187.59,187.22,187.54,27259.0,156.9142,157.2159,156.9058,157.174,27259.0
2018-04-30 11:05:00,187.54,187.66,187.5,187.66,28579.0,157.174,157.2746,157.1405,157.2746,28579.0
2018-04-30 11:10:00,187.69,187.75,187.56,187.75,27763.0,157.2997,157.35,157.1908,157.35,27763.0
2018-04-30 11:15:00,187.75,187.8,187.56,187.71,24740.0,157.35,157.3919,157.1908,157.3165,24740.0
2018-04-30 11:20:00,187.7,187.73,187.55,187.61,36408.0,157.3081,157.3332,157.1824,157.2327,36408.0
2018-04-30 11:25:00,187.61,187.67,187.47,187.67,24208.0,157.2327,157.283,157.1153,157.283,24208.0
2018-04-30 11:30:00,187.66,187.7,187.46,187.64,28875.0,157.2746,157.3081,157.107,157.2578,28875.0
2018-04-30 11:35:00,187.61,187.68,187.5,187.54,23226.0,157.2327,157.2913,157.1405,157.174,23226.0
2018-04-30 11:40:00,187.53,187.62,187.35,187.45,22316.0,157.1656,157.2411,157.0148,157.0986,22316.0
2018-04-30 11:45:00,187.46,187.55,187.34,187.43,28601.0,157.107,157.1824,157.0064,157.0818,28601.0
2018-04-30 11:50:00,187.43,187.53,187.24,187.38,31027.0,157.0818,157.1656,156.9226,157.0399,31027.0
2018-04-30 11:55:00,187.37,187.54,187.33,187.43,26698.0,157.0315,157.174,156.998,157.0818,26698.0
2018-04-30 12:00:00,187.42,187.55,187.36,187.44,32810.0,157.0734,157.1824,157.0232,157.0902,32810.0
2018-04-30 12:05:00,187.46,187.55,187.19,187.24,17527.0,157.107,157.1824,156.8807,156.9226,17527.0
2018-04-30 12:10:00,187.25,187.26,186.78,186.86,17754.0,156.931,156.9393,156.5371,156.6041,17754.0
2018-04-30 12:15:00,186.87,186.87,186.66,186.8,25308.0,156.6125,156.6125,156.4365,156.5538,25308.0
2018-04-30 12:20:00,186.84,186.85,186.68,186.72,19094.0,156.5873,156.5957,156.4533,156.4868,19094.0
2018-04-30 12:25:00,186.73,186.9,186.62,186.89,24890.0,156.4952,156.6376,156.403,156.6293,24890.0
2018-04-30 12:30:00,186.9,186.98,186.8,186.93,34104.0,156.6376,156.7047,156.5538,156.6628,34104.0
2018-04-30 12:35:00,186.9,187.01,186.82,186.93,28792.0,156.6376,156.7298,156.5706,156.6628,28792.0
2018-04-30 12:40:00,186.92,186.98,186.76,186.79,22921.0,156.6544,156.7047,156.5203,156.5454,22921.0
2018-04-30 12:45:00,186.79,186.84,186.52,186.52,8944.0,156.5454,156.5873,156.3192,156.3192,8944.0
2018-04-30 12:50:00,186.53,186.53,186.15,186.27,18569.0,156.3275,156.3275,156.0091,156.1096,18569.0
2018-04-30 12:55:00,186.28,186.43,186.21,186.38,18294.0,156.118,156.2437,156.0594,156.2018,18294.0
2018-04-30 13:00:00,186.43,186.55,186.39,186.45,13526.0,156.2437,156.3443,156.2102,156.2605,13526.0
2018-04-30 13:05:00,186.44,186.54,186.25,186.29,18529.0,156.2521,156.3359,156.0929,156.1264,18529.0
2018-04-30 13:10:00,186.29,186.31,186.02,186.09,18498.0,156.1264,156.1432,155.9001,155.9588,18498.0
2018-04-30 13:15:00,186.07,186.23,186.07,186.22,25477.0,155.942,156.0761,155.942,156.0677,25477.0
2018-04-30 13:20:00,186.2,186.39,186.12,186.13,27362.0,156.051,156.2102,155.9839,155.9923,27362.0
2018-04-30 13:25:00,186.15,186.36,186.14,186.31,13673.0,156.0091,156.1851,156.0007,156.1432,13673.0
2018-04-30 13:30:00,186.34,186.39,186.2,186.26,12626.0,156.1683,156.2102,156.051,156.1013,12626.0
2018-04-30 13:35:00,186.25,186.38,186.2,186.32,5108.0,156.0929,156.2018,156.051,156.1515,5108.0
2018-04-30 13:40:00,186.34,186.4,186.24,186.29,13466.0,156.1683,156.2186,156.0845,156.1264,13466.0
2018-04-30 13:45:00,186.29,186.37,186.17,186.25,12457.0,156.1264,156.1934,156.0258,156.0929,12457.0
2018-04-30 13:50:00,186.27,186.36,186.23,186.28,19211.0,156.1096,156.1851,156.0761,156.118,19211.0
2018-04-30 13:55:00,186.3,186.47,186.29,186.41,17142.0,156.1348,156.2773,156.1264,156.227,17142.0
2018-04-30 14:00:00,186.37,186.37,185.84,185.91,23269.0,156.1934,156.1934,155.7493,155.8079,23269.0
2018-04-30 14:05:00,185.92,185.96,185.41,185.48,42398.0,155.8163,155.8498,155.3889,155.4476,42398.0
2018-04-30 14:10:00,185.47,185.48,185.25,185.46,40968.0,155.4392,155.4476,155.2548,155.4308,40968.0
2018-04-30 14:15:00,185.47,185.68,185.42,185.45,29748.0,155.4392,155.6152,155.3973,155.4224,29748.0
2018-04-30 14:20:00,185.42,185.72,185.42,185.61,17821.0,155.3973,155.6487,155.3973,155.5565,17821.0
2018-04-30 14:25:00,185.57,185.66,185.43,185.47,38567.0,155.523,155.5984,155.4057,155.4392,38567.0
2018-04-30 14:30:00,185.43,185.62,185.34,185.52,34938.0,155.4057,155.5649,155.3302,155.4811,34938.0
2018-04-30 14:35:00,185.51,185.6,185.36,185.36,18887.0,155.4727,155.5481,155.347,155.347,18887.0
2018-04-30 14:40:00,185.37,185.42,185.14,185.19,16603.0,155.3554,155.3973,155.1626,155.2045,16603.0
2018-04-30 14:45:00,185.16,185.39,185.03,185.39,25365.0,155.1794,155.3721,155.0704,155.3721,25365.0
2018-04-30 14:50:00,185.41,185.68,185.37,185.53,37675.0,155.3889,155.6152,155.3554,155.4895,37675.0
2018-04-30 14:55:00,185.51,185.61,185.4,185.48,15946.0,155.4727,155.5565,155.3805,155.4476,15946.0
2018-04-30 15:00:00,185.45,185.51,185.23,185.31,33280.0,155.4224,155.4727,155.238,155.3051,33280.0
2018-04-30 15:05:00,185.31,185.63,185.22,185.53,29671.0,155.3051,155.5733,155.2297,155.4895,29671.0
2018-04-30 15:10:00,185.53,185.74,185.52,185.63,27876.0,155.4895,155.6655,155.4811,155.5733,27876.0
2018-04-30 15:15:00,185.65,185.81,185.52,185.56,32013.0,155.59,155.7241,155.4811,155.5146,32013.0
2018-04-30 15:20:00,185.58,185.59,185.07,185.12,31765.0,155.5314,155.5397,155.1039,155.1458,31765.0
2018-04-30 15:25:00,185.09,185.23,184.98,185.12,31498.0,155.1207,155.238,155.0285,155.1458,31498.0
2018-04-30 15:30:00,185.12,185.46,185.12,185.4,34303.0,155.1458,155.4308,155.1458,155.3805,34303.0
2018-04-30 15:35:00,185.41,185.53,185.26,185.52,45205.0,155.3889,155.4895,155.2632,155.4811,45205.0
2018-04-30 15:40:00,185.52,185.54,185.42,185.44,55718.0,155.4811,155.4978,155.3973,155.414,55718.0
2018-04-30 15:45:00,185.43,185.8,185.41,185.68,75184.0,155.4057,155.7157,155.3889,155.6152,75184.0
2018-04-30 15:50:00,185.69,185.69,185.18,185.24,69267.0,155.6236,155.6236,155.1961,155.2464,69267.0
2018-04-30 15:55:00,185.25,185.29,184.83,184.85,237930.0,155.2548,155.2883,154.9028,154.9196,237930.0
2018-05-01 09:30:00,184.7,184.73,183.44,183.63,91747.0,154.7939,154.819,153.7379,153.8971,91747.0
2018-05-01 09:35:00,183.63,183.63,183.01,183.33,54631.0,153.8971,153.8971,153.3775,153.6457,54631.0
2018-05-01 09:40:00,183.32,183.68,183.3,183.32,38388.0,153.6373,153.939,153.6205,153.6373,38388.0
2018-05-01 09:45:00,183.36,183.68,183.24,183.51,18119.0,153.6708,153.939,153.5703,153.7965,18119.0
2018-05-01 09:50:00,183.56,183.74,183.42,183.71,27155.0,153.8384,153.9893,153.7211,153.9641,27155.0
2018-05-01 09:55:00,183.7,184.07,183.68,183.83,33783.0,153.9558,154.2659,153.939,154.0647,33783.0
2018-05-01 10:00:00,183.82,183.82,183.35,183.46,26160.0,154.0563,154.0563,153.6624,153.7546,26160.0
2018-05-01 10:05:00,183.42,183.43,182.59,182.7,42552.0,153.7211,153.7295,153.0255,153.1177,42552.0
2018-05-01 10:10:00,182.67,183.04,182.64,183.04,26873.0,153.0925,153.4026,153.0674,153.4026,26873.0
2018-05-01 10:15:00,183.03,183.04,182.6,182.78,23715.0,153.3943,153.4026,153.0339,153.1847,23715.0
2018-05-01 10:20:00,182.8,183.0,182.74,182.82,30157.0,153.2015,153.3691,153.1512,153.2183,30157.0
2018-05-01 10:25:00,182.84,182.84,182.3,182.42,31535.0,153.235,153.235,152.7825,152.883,31535.0
2018-05-01 10:30:00,182.42,182.61,182.27,182.55,21792.0,152.883,153.0423,152.7573,152.992,21792.0
2018-05-01 10:35:00,182.52,182.56,182.39,182.44,22269.0,152.9668,153.0004,152.8579,152.8998,22269.0
2018-05-01 10:40:00,182.49,182.74,182.43,182.66,20697.0,152.9417,153.1512,152.8914,153.0842,20697.0
2018-05-01 10:45:00,182.7,182.77,182.35,182.38,19377.0,153.1177,153.1764,152.8244,152.8495,19377.0
2018-05-01 10:50:00,182.36,182.39,181.89,181.93,55407.0,152.8327,152.8579,152.4388,152.4724,55407.0
2018-05-01 10:55:00,181.91,182.18,181.82,181.82,47991.0,152.4556,152.6819,152.3802,152.3802,47991.0
2018-05-01 11:00:00,181.86,181.86,181.46,181.52,39684.0,152.4137,152.4137,152.0785,152.1287,39684.0
2018-05-01 11:05:00,181.52,181.94,181.4,181.92,40318.0,152.1287,152.4807,152.0282,152.464,40318.0
2018-05-01 11:10:00,181.91,182.03,181.8,181.89,20179.0,152.4556,152.5562,152.3634,152.4388,20179.0
2018-05-01 11:15:00,181.89,182.11,181.83,181.85,16378.0,152.4388,152.6232,152.3886,152.4053,16378.0
2018-05-01 11:20:00,181.84,182.05,181.8,181.99,26079.0,152.3969,152.5729,152.3634,152.5226,26079.0
2018-05-01 11:25:00,181.96,182.04,181.84,181.87,28730.0,152.4975,152.5646,152.3969,152.4221,28730.0
2018-05-01 11:30:00,181.88,182.01,181.68,181.99,18175.0,152.4305,152.5394,152.2628,152.5226,18175.0
2018-05-01 11:35:00,182.01,182.23,181.87,182.18,30623.0,152.5394,152.7238,152.4221,152.6819,30623.0
2018-05-01 11:40:00,182.2,182.34,182.08,182.33,33164.0,152.6986,152.816,152.5981,152.8076,33164.0
2018-05-01 11:45:00,182.3,182.35,182.11,182.13,30118.0,152.7825,152.8244,152.6232,152.64,30118.0
2018-05-01 11:50:00,182.11,182.34,182.1,182.2,24998.0,152.6232,152.816,152.6148,152.6986,24998.0
2018-05-01 11:55:00,182.22,182.3,182.03,182.03,41157.0,152.7154,152.7825,152.5562,152.5562,41157.0
2018-05-01 12:00:00,182.06,182.43,181.92,182.38,32639.0,152.5813,152.8914,152.464,152.8495,32639.0
2018-05-01 12:05:00,182.37,182.73,182.37,182.73,36370.0,152.8411,153.1428,152.8411,153.1428,36370.0
2018-05-01 12:10:00,182.76,183.06,182.65,182.96,39151.0,153.168,153.4194,153.0758,153.3356,39151.0
2018-05-01 12:15:00,182.96,182.99,182.7,182.86,27789.0,153.3356,153.3607,153.1177,153.2518,27789.0
2018-05-01 12:20:00,182.85,182.85,182.59,182.59,15784.0,153.2434,153.2434,153.0255,153.0255,15784.0
2018-05-01 12:25:00,182.6,182.8,182.47,182.72,14049.0,153.0339,153.2015,152.9249,153.1344,14049.0
2018-05-01 12:30:00,182.74,182.83,182.58,182.82,11490.0,153.1512,153.2266,153.0171,153.2183,11490.0
2018-05-01 12:35:00,182.8,182.81,182.53,182.53,16059.0,153.2015,153.2099,152.9752,152.9752,16059.0
2018-05-01 12:40:00,182.54,182.62,182.49,182.51,14458.0,152.9836,153.0506,152.9417,152.9585,14458.0
2018-05-01 12:45:00,182.53,182.56,182.19,182.31,35058.0,152.9752,153.0004,152.6903,152.7908,35058.0
2018-05-01 12:50:00,182.31,182.45,182.25,182.31,20638.0,152.7908,152.9082,152.7405,152.7908,20638.0
2018-05-01 12:55:00,182.31,182.32,182.11,182.14,29861.0,152.7908,152.7992,152.6232,152.6484,29861.0
2018-05-01 13:00:00,182.15,182.23,181.98,182.22,16983.0,152.6567,152.7238,152.5143,152.7154,16983.0
2018-05-01 13:05:00,182.2,182.2,181.79,181.9,23397.0,152.6986,152.6986,152.355,152.4472,23397.0
2018-05-01 13:10:00,181.91,182.06,181.89,181.97,11066.0,152.4556,152.5813,152.4388,152.5059,11066.0
2018-05-01 13:15:00,181.96,181.96,181.77,181.93,21357.0,152.4975,152.4975,152.3383,152.4724,21357.0
2018-05-01 13:20:00,181.92,182.02,181.86,182.02,17119.0,152.464,152.5478,152.4137,152.5478,17119.0
2018-05-01 13:25:00,182.02,182.16,182.0,182.0,14148.0,152.5478,152.6651,152.531,152.531,14148.0
2018-05-01 13:30:00,181.99,182.13,181.97,182.05,12779.0,152.5226,152.64,152.5059,152.5729,12779.0
2018-05-01 13:35:00,182.09,182.21,182.04,182.11,10353.0,152.6065,152.707,152.5646,152.6232,10353.0
2018-05-01 13:40:00,182.14,182.41,182.09,182.39,21550.0,152.6484,152.8746,152.6065,152.8579,21550.0
2018-05-01 13:45:00,182.38,182.82,182.35,182.76,28853.0,152.8495,153.2183,152.8244,153.168,28853.0
2018-05-01 13:50:00,182.76,183.01,182.76,182.91,17107.0,153.168,153.3775,153.168,153.2937,17107.0
2018-05-01 13:55:00,182.88,183.2,182.84,183.19,29366.0,153.2685,153.5367,153.235,153.5283,29366.0
2018-05-01 14:00:00,183.14,183.42,183.12,183.25,18324.0,153.4864,153.7211,153.4697,153.5786,18324.0
2018-05-01 14:05:00,183.27,183.29,183.1,183.16,24025.0,153.5954,153.6122,153.4529,153.5032,24025.0
2018-05-01 14:10:00,183.19,183.48,183.13,183.35,38749.0,153.5283,153.7714,153.4781,153.6624,38749.0
2018-05-01 14:15:00,183.33,183.48,183.33,183.48,17466.0,153.6457,153.7714,153.6457,153.7714,17466.0
2018-05-01 14:20:00,183.5,183.83,183.42,183.82,26296.0,153.7882,154.0647,153.7211,154.0563,26296.0
2018-05-01 14:25:00,183.81,183.86,183.63,183.71,20611.0,154.048,154.0899,153.8971,153.9641,20611.0
2018-05-01 14:30:00,183.64,183.92,183.59,183.85,70715.0,153.9055,154.1401,153.8636,154.0815,70715.0
2018-05-01 14:35:00,183.83,183.87,183.67,183.78,20116.0,154.0647,154.0982,153.9306,154.0228,20116.0
2018-05-01 14:40:00,183.8,184.2,183.73,184.2,29424.0,154.0396,154.3748,153.9809,154.3748,29424.0
2018-05-01 14:45:00,184.17,184.36,184.14,184.22,24621.0,154.3497,154.5089,154.3245,154.3916,24621.0
2018-05-01 14:50:00,184.24,184.3,183.98,183.99,29054.0,154.4083,154.4586,154.1904,154.1988,29054.0
2018-05-01 14:55:00,184.0,184.18,183.94,184.17,30022.0,154.2072,154.358,154.1569,154.3497,30022.0
2018-05-01 15:00:00,184.18,184.43,184.13,184.18,37972.0,154.358,154.5676,154.3161,154.358,37972.0
2018-05-01 15:05:00,184.21,184.53,184.21,184.45,29597.0,154.3832,154.6514,154.3832,154.5843,29597.0
2018-05-01 15:10:00,184.46,184.46,184.24,184.3,23828.0,154.5927,154.5927,154.4083,154.4586,23828.0
2018-05-01 15:15:00,184.3,184.35,184.13,184.26,52579.0,154.4586,154.5005,154.3161,154.4251,52579.0
2018-05-01 15:20:00,184.28,184.39,184.16,184.23,22515.0,154.4419,154.534,154.3413,154.4,22515.0
2018-05-01 15:25:00,184.27,184.29,183.95,184.09,36430.0,154.4335,154.4502,154.1653,154.2826,36430.0
2018-05-01 15:30:00,184.1,184.26,184.01,184.16,24652.0,154.291,154.4251,154.2156,154.3413,24652.0
2018-05-01 15:35:00,184.17,184.27,184.05,184.12,87178.0,154.3497,154.4335,154.2491,154.3078,87178.0
2018-05-01 15:40:00,184.11,184.46,184.08,184.45,60671.0,154.2994,154.5927,154.2742,154.5843,60671.0
2018-05-01 15:45:00,184.45,184.51,184.29,184.31,89538.0,154.5843,154.6346,154.4502,154.467,89538.0
2018-05-01 15:50:00,184.31,184.55,184.28,184.46,62277.0,154.467,154.6681,154.4419,154.5927,62277.0
2018-05-01 15:55:00,184.46,184.72,184.43,184.6,172635.0,154.5927,154.8106,154.5676,154.71,172635.0
2018-05-02 09:30:00,184.49,184.6,183.75,183.83,73613.0,154.6179,154.71,153.9977,154.0647,73613.0
2018-05-02 09:35:00,183.82,184.65,183.75,184.56,34665.0,154.0563,154.7519,153.9977,154.6765,34665.0
2018-05-02 09:40:00,184.5,185.24,184.37,185.24,30866.0,154.6262,155.2464,154.5173,155.2464,30866.0
2018-05-02 09:45:00,185.24,185.39,184.85,185.02,43924.0,155.2464,155.3721,154.9196,155.062,43924.0
2018-05-02 09:50:00,184.97,185.76,184.89,185.48,66581.0,155.0201,155.6822,154.9531,155.4476,66581.0
2018-05-02 09:55:00,185.48,185.56,185.03,185.08,43940.0,155.4476,155.5146,155.0704,155.1123,43940.0
2018-05-02 10:00:00,185.07,185.14,184.84,184.87,32918.0,155.1039,155.1626,154.9112,154.9363,32918.0
2018-05-02 10:05:00,184.85,184.96,184.75,184.77,32649.0,154.9196,155.0118,154.8358,154.8525,32649.0
2018-05-02 10:10:00,184.8,184.91,184.55,184.85,38854.0,154.8777,154.9698,154.6681,154.9196,38854.0
2018-05-02 10:15:00,184.9,185.01,184.72,184.81,16729.0,154.9615,155.0537,154.8106,154.886,16729.0
2018-05-02 10:20:00,184.78,185.09,184.77,185.04,29208.0,154.8609,155.1207,154.8525,155.0788,29208.0
2018-05-02 10:25:00,184.97,185.21,184.94,185.12,34841.0,155.0201,155.2213,154.995,155.1458,34841.0
2018-05-02 10:30:00,185.14,185.3,185.06,185.27,17627.0,155.1626,155.2967,155.0956,155.2716,17627.0
2018-05-02 10:35:00,185.27,185.65,185.26,185.54,28827.0,155.2716,155.59,155.2632,155.4978,28827.0
2018-05-02 10:40:00,185.53,185.63,185.29,185.29,22394.0,155.4895,155.5733,155.2883,155.2883,22394.0
2018-05-02 10:45:00,185.29,185.7,185.28,185.51,15181.0,155.2883,155.6319,155.2799,155.4727,15181.0
2018-05-02 10:50:00,185.52,185.63,185.28,185.28,28904.0,155.4811,155.5733,155.2799,155.2799,28904.0
2018-05-02 10:55:00,185.31,185.33,185.05,185.05,19696.0,155.3051,155.3218,155.0872,155.0872,19696.0
2018-05-02 11:00:00,185.05,185.14,184.9,184.91,33884.0,155.0872,155.1626,154.9615,154.9698,33884.0
2018-05-02 11:05:00,184.94,185.1,184.89,185.0,24261.0,154.995,155.1291,154.9531,155.0453,24261.0
2018-05-02 11:10:00,184.98,185.43,184.98,185.43,21129.0,155.0285,155.4057,155.0285,155.4057,21129.0
2018-05-02 11:15:00,185.44,185.5,185.34,185.37,52106.0,155.414,155.4643,155.3302,155.3554,52106.0
2018-05-02 11:20:00,185.35,185.6,185.23,185.59,31910.0,155.3386,155.5481,155.238,155.5397,31910.0
2018-05-02 11:25:00,185.57,185.65,185.44,185.5,46642.0,155.523,155.59,155.414,155.4643,46642.0
2018-05-02 11:30:00,185.5,185.6,185.42,185.52,26930.0,155.4643,155.5481,155.3973,155.4811,26930.0
2018-05-02 11:35:00,185.52,185.72,185.45,185.69,29969.0,155.4811,155.6487,155.4224,155.6236,29969.0
2018-05-02 11:40:00,185.7,185.78,185.52,185.59,17007.0,155.6319,155.699,155.4811,155.5397,17007.0
2018-05-02 11:45:00,185.59,185.63,185.34,185.46,40970.0,155.5397,155.5733,155.3302,155.4308,40970.0
2018-05-02 11:50:00,185.45,185.45,185.13,185.19,23259.0,155.4224,155.4224,155.1542,155.2045,23259.0
2018-05-02 11:55:00,185.19,185.49,185.14,185.45,19049.0,155.2045,155.4559,155.1626,155.4224,19049.0
2018-05-02 12:00:00,185.43,185.65,185.38,185.6,25976.0,155.4057,155.59,155.3637,155.5481,25976.0
2018-05-02 12:05:00,185.6,185.65,185.52,185.55,9969.0,155.5481,155.59,155.4811,155.5062,9969.0
2018-05-02 12:10:00,185.55,185.64,185.34,185.35,21128.0,155.5062,155.5816,155.3302,155.3386,21128.0
2018-05-02 12:15:00,185.35,185.5,185.28,185.48,22272.0,155.3386,155.4643,155.2799,155.4476,22272.0
2018-05-02 12:20:00,185.49,185.53,185.33,185.43,13888.0,155.4559,155.4895,155.3218,155.4057,13888.0
2018-05-02 12:25:00,185.37,185.56,185.35,185.54,10281.0,155.3554,155.5146,155.3386,155.4978,10281.0
2018-05-02 12:30:00,185.53,185.78,185.46,185.61,42413.0,155.4895,155.699,155.4308,155.5565,42413.0
2018-05-02 12:35:00,185.61,185.79,185.58,185.76,22292.0,155.5565,155.7074,155.5314,155.6822,22292.0
2018-05-02 12:40:00,185.8,185.87,185.68,185.72,15507.0,155.7157,155.7744,155.6152,155.6487,15507.0
2018-05-02 12:45:00,185.72,185.77,185.57,185.7,21213.0,155.6487,155.6906,155.523,155.6319,21213.0
2018-05-02 12:50:00,185.65,185.8,185.62,185.8,8432.0,155.59,155.7157,155.5649,155.7157,8432.0
2018-05-02 12:55:00,185.78,186.04,185.75,186.02,22071.0,155.699,155.9169,155.6738,155.9001,22071.0
2018-05-02 13:00:00,186.03,186.4,186.01,186.4,29228.0,155.9085,156.2186,155.8917,156.2186,29228.0
2018-05-02 13:05:00,186.4,186.43,186.11,186.12,19597.0,156.2186,156.2437,155.9755,155.9839,19597.0
2018-05-02 13:10:00,186.16,186.31,186.06,186.2,20358.0,156.0175,156.1432,155.9336,156.051,20358.0
2018-05-02 13:15:00,186.19,186.26,186.01,186.05,13057.0,156.0426,156.1013,155.8917,155.9253,13057.0
2018-05-02 13:20:00,186.05,186.33,186.05,186.27,14058.0,155.9253,156.1599,155.9253,156.1096,14058.0
2018-05-02 13:25:00,186.27,186.34,186.13,186.19,19559.0,156.1096,156.1683,155.9923,156.0426,19559.0
2018-05-02 13:30:00,186.2,186.26,186.04,186.12,12813.0,156.051,156.1013,155.9169,155.9839,12813.0
2018-05-02 13:35:00,186.16,186.29,186.1,186.1,13508.0,156.0175,156.1264,155.9672,155.9672,13508.0
2018-05-02 13:40:00,186.12,186.27,186.05,186.26,11417.0,155.9839,156.1096,155.9253,156.1013,11417.0
2018-05-02 13:45:00,186.26,186.28,186.23,186.24,13287.0,156.1013,156.118,156.0761,156.0845,13287.0
2018-05-02 13:50:00,186.25,186.35,186.2,186.21,18581.0,156.0929,156.1767,156.051,156.0594,18581.0
2018-05-02 13:55:00,186.19,186.24,186.12,186.18,18917.0,156.0426,156.0845,155.9839,156.0342,18917.0
2018-05-02 14:00:00,186.15,186.81,186.13,186.79,33988.0,156.0091,156.5622,155.9923,156.5454,33988.0
2018-05-02 14:05:00,186.77,187.1,186.57,186.97,43639.0,156.5287,156.8052,156.3611,156.6963,43639.0
2018-05-02 14:10:00,186.98,187.12,186.56,186.56,56503.0,156.7047,156.822,156.3527,156.3527,56503.0
2018-05-02 14:15:00,186.57,186.78,186.52,186.56,34071.0,156.3611,156.5371,156.3192,156.3527,34071.0
2018-05-02 14:20:00,186.6,186.72,186.44,186.51,33540.0,156.3862,156.4868,156.2521,156.3108,33540.0
2018-05-02 14:25:00,186.57,186.88,186.54,186.74,34292.0,156.3611,156.6209,156.3359,156.5035,34292.0
2018-05-02 14:30:00,186.76,187.0,186.72,186.86,32255.0,156.5203,156.7214,156.4868,156.6041,32255.0
2018-05-02 14:35:00,186.82,186.96,186.66,186.78,23587.0,156.5706,156.6879,156.4365,156.5371,23587.0
2018-05-02 14:40:00,186.75,186.8,186.53,186.56,37157.0,156.5119,156.5538,156.3275,156.3527,37157.0
2018-05-02 14:45:00,186.56,186.67,186.52,186.52,36764.0,156.3527,156.4449,156.3192,156.3192,36764.0
2018-05-02 14:50:00,186.54,186.7,186.38,186.44,47064.0,156.3359,156.47,156.2018,156.2521,47064.0
2018-05-02 14:55:00,186.42,186.62,186.41,186.58,40673.0,156.2354,156.403,156.227,156.3694,40673.0
2018-05-02 15:00:00,186.59,186.73,186.4,186.72,51027.0,156.3778,156.4952,156.2186,156.4868,51027.0
2018-05-02 15:05:00,186.7,186.77,186.57,186.75,40882.0,156.47,156.5287,156.3611,156.5119,40882.0
2018-05-02 15:10:00,186.75,186.75,186.54,186.61,32013.0,156.5119,156.5119,156.3359,156.3946,32013.0
2018-05-02 15:15:00,186.6,186.72,186.44,186.5,44531.0,156.3862,156.4868,156.2521,156.3024,44531.0
2018-05-02 15:20:00,186.49,186.53,186.03,186.12,61871.0,156.294,156.3275,155.9085,155.9839,61871.0
2018-05-02 15:25:00,186.15,186.37,186.12,186.34,64979.0,156.0091,156.1934,155.9839,156.1683,64979.0
2018-05-02 15:30:00,186.33,186.33,185.98,186.16,76963.0,156.1599,156.1599,155.8666,156.0175,76963.0
2018-05-02 15:35:00,186.17,186.17,185.84,186.01,64533.0,156.0258,156.0258,155.7493,155.8917,64533.0
2018-05-02 15:40:00,186.03,186.09,185.72,185.77,77777.0,155.9085,155.9588,155.6487,155.6906,77777.0
2018-05-02 15:45:00,185.75,185.81,185.59,185.66,104471.0,155.6738,155.7241,155.5397,155.5984,104471.0
2018-05-02 15:50:00,185.66,185.78,185.54,185.67,123381.0,155.5984,155.699,155.4978,155.6068,123381.0
2018-05-02 15:55:00,185.68,186.1,185.66,185.94,243030.0,155.6152,155.9672,155.5984,155.8331,243030.0
2018-05-03 09:30:00,184.87,184.9,183.45,183.62,90023.0,154.9363,154.9615,153.7462,153.8887,90023.0
2018-05-03 09:35:00,183.63,183.89,183.32,183.61,32115.0,153.8971,154.115,153.6373,153.8803,32115.0
2018-05-03 09:40:00,183.54,183.64,183.27,183.4,32533.0,153.8217,153.9055,153.5954,153.7043,32533.0
2018-05-03 09:45:00,183.36,183.67,183.28,183.44,50256.0,153.6708,153.9306,153.6038,153.7379,50256.0
2018-05-03 09:50:00,183.42,183.58,183.29,183.38,31681.0,153.7211,153.8552,153.6122,153.6876,31681.0
2018-05-03 09:55:00,183.35,183.69,183.3,183.69,28329.0,153.6624,153.9474,153.6205,153.9474,28329.0
2018-05-03 10:00:00,183.65,183.65,183.01,183.1,29877.0,153.9139,153.9139,153.3775,153.4529,29877.0
2018-05-03 10:05:00,183.06,183.32,182.86,183.28,23399.0,153.4194,153.6373,153.2518,153.6038,23399.0
2018-05-03 10:10:00,183.28,183.28,182.9,182.92,25575.0,153.6038,153.6038,153.2853,153.3021,25575.0
2018-05-03 10:15:00,183.03,183.04,182.63,182.64,25887.0,153.3943,153.4026,153.059,153.0674,25887.0
2018-05-03 10:20:00,182.68,182.81,182.43,182.63,36655.0,153.1009,153.2099,152.8914,153.059,36655.0
2018-05-03 10:25:00,182.69,182.82,182.43,182.55,28456.0,153.1093,153.2183,152.8914,152.992,28456.0
2018-05-03 10:30:00,182.57,182.59,182.03,182.07,38699.0,153.0087,153.0255,152.5562,152.5897,38699.0
2018-05-03 10:35:00,182.04,182.04,181.54,181.77,61319.0,152.5646,152.5646,152.1455,152.3383,61319.0
2018-05-03 10:40:00,181.81,182.01,181.62,181.62,39056.0,152.3718,152.5394,152.2126,152.2126,39056.0
2018-05-03 10:45:00,181.65,181.94,181.59,181.88,30618.0,152.2377,152.4807,152.1874,152.4305,30618.0
2018-05-03 10:50:00,181.86,181.96,181.6,181.83,38619.0,152.4137,152.4975,152.1958,152.3886,38619.0
2018-05-03 10:55:00,181.83,181.83,181.2,181.65,38155.0,152.3886,152.3886,151.8606,152.2377,38155.0
2018-05-03 11:00:00,181.6,181.88,181.55,181.59,41074.0,152.1958,152.4305,152.1539,152.1874,41074.0
2018-05-03 11:05:00,181.57,181.92,181.57,181.88,22034.0,152.1707,152.464,152.1707,152.4305,22034.0
2018-05-03 11:10:00,181.87,182.27,181.8,181.99,34184.0,152.4221,152.7573,152.3634,152.5226,34184.0
2018-05-03 11:15:00,181.99,182.35,181.95,182.07,29531.0,152.5226,152.8244,152.4891,152.5897,29531.0
2018-05-03 11:20:00,182.08,182.12,181.59,181.79,37814.0,152.5981,152.6316,152.1874,152.355,37814.0
2018-05-03 11:25:00,181.8,181.81,181.44,181.52,29189.0,152.3634,152.3718,152.0617,152.1287,29189.0
2018-05-03 11:30:00,181.48,181.61,181.34,181.6,25430.0,152.0952,152.2042,151.9779,152.1958,25430.0
2018-05-03 11:35:00,181.69,181.73,181.45,181.51,24537.0,152.2712,152.3047,152.0701,152.1204,24537.0
2018-05-03 11:40:00,181.52,181.54,181.25,181.54,27020.0,152.1287,152.1455,151.9025,152.1455,27020.0
2018-05-03 11:45:00,181.53,182.23,181.45,182.23,42205.0,152.1371,152.7238,152.0701,152.7238,42205.0
2018-05-03 11:50:00,182.25,182.47,182.15,182.45,33283.0,152.7405,152.9249,152.6567,152.9082,33283.0
2018-05-03 11:55:00,182.45,182.47,182.17,182.2,35179.0,152.9082,152.9249,152.6735,152.6986,35179.0
2018-05-03 12:00:00,182.25,182.42,182.19,182.25,25476.0,152.7405,152.883,152.6903,152.7405,25476.0
2018-05-03 12:05:00,182.22,182.49,182.22,182.34,32452.0,152.7154,152.9417,152.7154,152.816,32452.0
2018-05-03 12:10:00,182.37,182.54,182.21,182.54,22776.0,152.8411,152.9836,152.707,152.9836,22776.0
2018-05-03 12:15:00,182.55,182.57,182.16,182.2,32568.0,152.992,153.0087,152.6651,152.6986,32568.0
2018-05-03 12:20:00,182.23,182.28,182.12,182.15,18130.0,152.7238,152.7657,152.6316,152.6567,18130.0
2018-05-03 12:25:00,182.12,182.13,181.8,181.8,25986.0,152.6316,152.64,152.3634,152.3634,25986.0
2018-05-03 12:30:00,181.8,182.28,181.79,182.27,25156.0,152.3634,152.7657,152.355,152.7573,25156.0
2018-05-03 12:35:00,182.24,182.99,182.2,182.81,33671.0,152.7322,153.3607,152.6986,153.2099,33671.0
2018-05-03 12:40:00,182.77,183.04,182.71,182.98,24231.0,153.1764,153.4026,153.1261,153.3523,24231.0
2018-05-03 12:45:00,182.96,183.11,182.88,182.96,30304.0,153.3356,153.4613,153.2685,153.3356,30304.0
2018-05-03 12:50:00,182.97,183.42,182.8,183.18,42036.0,153.344,153.7211,153.2015,153.52,42036.0
2018-05-03 12:55:00,183.2,183.71,183.16,183.68,42282.0,153.5367,153.9641,153.5032,153.939,42282.0
2018-05-03 13:00:00,183.66,183.73,183.16,183.32,43353.0,153.9222,153.9809,153.5032,153.6373,43353.0
2018-05-03 13:05:00,183.29,183.46,183.16,183.16,21588.0,153.6122,153.7546,153.5032,153.5032,21588.0
2018-05-03 13:10:00,183.14,183.45,183.13,183.38,17833.0,153.4864,153.7462,153.4781,153.6876,17833.0
2018-05-03 13:15:00,183.34,183.93,183.34,183.7,36442.0,153.6541,154.1485,153.6541,153.9558,36442.0
2018-05-03 13:20:00,183.73,183.93,183.6,183.63,27902.0,153.9809,154.1485,153.872,153.8971,27902.0
2018-05-03 13:25:00,183.66,183.72,183.36,183.56,26754.0,153.9222,153.9725,153.6708,153.8384,26754.0
2018-05-03 13:30:00,183.59,184.23,183.58,184.19,31096.0,153.8636,154.4,153.8552,154.3664,31096.0
2018-05-03 13:35:00,184.26,184.41,184.17,184.41,24791.0,154.4251,154.5508,154.3497,154.5508,24791.0
2018-05-03 13:40:00,184.41,184.49,184.16,184.24,22726.0,154.5508,154.6179,154.3413,154.4083,22726.0
2018-05-03 13:45:00,184.28,184.3,183.95,184.14,25741.0,154.4419,154.4586,154.1653,154.3245,25741.0
2018-05-03 13:50:00,184.15,184.15,183.99,184.06,18546.0,154.3329,154.3329,154.1988,154.2575,18546.0
2018-05-03 13:55:00,184.06,184.28,183.99,184.11,26569.0,154.2575,154.4419,154.1988,154.2994,26569.0
2018-05-03 14:00:00,184.09,184.13,183.87,183.99,18587.0,154.2826,154.3161,154.0982,154.1988,18587.0
2018-05-03 14:05:00,184.0,184.22,183.89,184.19,19571.0,154.2072,154.3916,154.115,154.3664,19571.0
2018-05-03 14:10:00,184.19,184.19,183.93,184.04,11506.0,154.3664,154.3664,154.1485,154.2407,11506.0
2018-05-03 14:15:00,184.07,184.12,183.89,183.94,11567.0,154.2659,154.3078,154.115,154.1569,11567.0
2018-05-03 14:20:00,183.94,183.94,183.69,183.71,22712.0,154.1569,154.1569,153.9474,153.9641,22712.0
2018-05-03 14:25:00,183.7,183.8,183.58,183.72,25474.0,153.9558,154.0396,153.8552,153.9725,25474.0
2018-05-03 14:30:00,183.7,184.04,183.7,183.83,33677.0,153.9558,154.2407,153.9558,154.0647,33677.0
2018-05-03 14:35:00,183.83,184.04,183.77,183.9,19056.0,154.0647,154.2407,154.0144,154.1234,19056.0
2018-05-03 14:40:00,183.92,184.01,183.76,183.83,23982.0,154.1401,154.2156,154.0061,154.0647,23982.0
2018-05-03 14:45:00,183.83,183.87,183.6,183.6,23793.0,154.0647,154.0982,153.872,153.872,23793.0
2018-05-03 14:50:00,183.6,183.76,183.6,183.72,18137.0,153.872,154.0061,153.872,153.9725,18137.0
2018-05-03 14:55:00,183.7,183.75,183.34,183.58,22845.0,153.9558,153.9977,153.6541,153.8552,22845.0
2018-05-03 15:00:00,183.58,183.8,183.55,183.55,28344.0,153.8552,154.0396,153.8301,153.8301,28344.0
2018-05-03 15:05:00,183.57,183.89,183.42,183.52,30348.0,153.8468,154.115,153.7211,153.8049,30348.0
2018-05-03 15:10:00,183.51,183.75,183.46,183.62,26581.0,153.7965,153.9977,153.7546,153.8887,26581.0
2018-05-03 15:15:00,183.67,183.89,183.63,183.76,30118.0,153.9306,154.115,153.8971,154.0061,30118.0
2018-05-03 15:20:00,183.78,183.86,183.55,183.66,31447.0,154.0228,154.0899,153.8301,153.9222,31447.0
2018-05-03 15:25:00,183.69,183.72,183.44,183.56,39745.0,153.9474,153.9725,153.7379,153.8384,39745.0
2018-05-03 15:30:00,183.56,183.73,183.39,183.46,59320.0,153.8384,153.9809,153.696,153.7546,59320.0
2018-05-03 15:35:00,183.46,183.49,182.93,182.97,106082.0,153.7546,153.7798,153.3104,153.344,106082.0
2018-05-03 15:40:00,182.97,182.99,182.77,182.86,71872.0,153.344,153.3607,153.1764,153.2518,71872.0
2018-05-03 15:45:00,182.86,182.99,182.71,182.76,87095.0,153.2518,153.3607,153.1261,153.168,87095.0
2018-05-03 15:50:00,182.75,182.93,182.7,182.86,119944.0,153.1596,153.3104,153.1177,153.2518,119944.0
2018-05-03 15:55:00,182.87,183.27,182.62,183.19,198168.0,153.2602,153.5954,153.0506,153.5283,198168.0
2018-05-04 09:30:00,182.75,183.02,181.84,182.41,79431.0,153.1596,153.3859,152.3969,152.8746,79431.0
2018-05-04 09:35:00,182.43,183.57,182.43,183.4,41487.0,152.8914,153.8468,152.8914,153.7043,41487.0
2018-05-04 09:40:00,183.4,183.79,183.33,183.74,46292.0,153.7043,154.0312,153.6457,153.9893,46292.0
2018-05-04 09:45:00,183.78,184.34,183.67,184.1,44607.0,154.0228,154.4921,153.9306,154.291,44607.0
2018-05-04 09:50:00,184.11,184.22,183.62,184.1,25095.0,154.2994,154.3916,153.8887,154.291,25095.0
2018-05-04 09:55:00,184.1,184.3,183.93,184.21,21868.0,154.291,154.4586,154.1485,154.3832,21868.0
2018-05-04 10:00:00,184.22,184.22,183.78,183.9,29047.0,154.3916,154.3916,154.0228,154.1234,29047.0
2018-05-04 10:05:00,183.91,184.28,183.83,184.19,30829.0,154.1318,154.4419,154.0647,154.3664,30829.0
2018-05-04 10:10:00,184.23,184.42,184.11,184.26,44030.0,154.4,154.5592,154.2994,154.4251,44030.0
2018-05-04 10:15:00,184.31,184.34,184.07,184.25,28861.0,154.467,154.4921,154.2659,154.4167,28861.0
2018-05-04 10:20:00,184.26,184.54,184.18,184.5,19589.0,154.4251,154.6598,154.358,154.6262,19589.0
2018-05-04 10:25:00,184.56,184.83,184.48,184.72,36799.0,154.6765,154.9028,154.6095,154.8106,36799.0
2018-05-04 10:30:00,184.74,185.29,184.74,185.0,61058.0,154.8274,155.2883,154.8274,155.0453,61058.0
2018-05-04 10:35:00,185.0,185.42,184.97,185.42,33969.0,155.0453,155.3973,155.0201,155.3973,33969.0
2018-05-04 10:40:00,185.42,186.1,185.37,185.85,86026.0,155.3973,155.9672,155.3554,155.7576,86026.0
2018-05-04 10:45:00,185.87,186.06,185.68,185.88,54302.0,155.7744,155.9336,155.6152,155.7828,54302.0
2018-05-04 10:50:00,185.88,186.15,185.85,186.08,44548.0,155.7828,156.0091,155.7576,155.9504,44548.0
2018-05-04 10:55:00,186.08,186.35,186.0,186.01,47044.0,155.9504,156.1767,155.8834,155.8917,47044.0
2018-05-04 11:00:00,186.03,186.08,185.75,185.75,25704.0,155.9085,155.9504,155.6738,155.6738,25704.0
2018-05-04 11:05:00,185.77,185.96,185.77,185.93,19817.0,155.6906,155.8498,155.6906,155.8247,19817.0
2018-05-04 11:10:00,185.95,186.06,185.5,185.5,42323.0,155.8415,155.9336,155.4643,155.4643,42323.0
2018-05-04 11:15:00,185.5,185.74,185.39,185.69,28007.0,155.4643,155.6655,155.3721,155.6236,28007.0
2018-05-04 11:20:00,185.7,186.13,185.69,185.87,31150.0,155.6319,155.9923,155.6236,155.7744,31150.0
2018-05-04 11:25:00,185.92,185.99,185.58,185.88,34938.0,155.8163,155.875,155.5314,155.7828,34938.0
2018-05-04 11:30:00,185.83,186.0,185.75,185.92,20614.0,155.7409,155.8834,155.6738,155.8163,20614.0
2018-05-04 11:35:00,185.99,186.12,185.9,185.91,23520.0,155.875,155.9839,155.7995,155.8079,23520.0
2018-05-04 11:40:00,185.93,185.93,185.75,185.78,19980.0,155.8247,155.8247,155.6738,155.699,19980.0
2018-05-04 11:45:00,185.76,185.8,185.32,185.43,25251.0,155.6822,155.7157,155.3135,155.4057,25251.0
2018-05-04 11:50:00,185.44,185.73,185.41,185.59,18266.0,155.414,155.6571,155.3889,155.5397,18266.0
2018-05-04 11:55:00,185.62,186.0,185.58,185.92,23266.0,155.5649,155.8834,155.5314,155.8163,23266.0
2018-05-04 12:00:00,185.92,186.1,185.83,185.97,33689.0,155.8163,155.9672,155.7409,155.8582,33689.0
2018-05-04 12:05:00,185.96,186.01,185.77,185.81,21730.0,155.8498,155.8917,155.6906,155.7241,21730.0
2018-05-04 12:10:00,185.8,185.8,185.59,185.68,18457.0,155.7157,155.7157,155.5397,155.6152,18457.0
2018-05-04 12:15:00,185.74,185.8,185.65,185.71,15886.0,155.6655,155.7157,155.59,155.6403,15886.0
2018-05-04 12:20:00,185.7,185.87,185.69,185.77,14388.0,155.6319,155.7744,155.6236,155.6906,14388.0
2018-05-04 12:25:00,185.77,185.91,185.6,185.88,21766.0,155.6906,155.8079,155.5481,155.7828,21766.0
2018-05-04 12:30:00,185.9,185.91,185.77,185.78,15298.0,155.7995,155.8079,155.6906,155.699,15298.0
2018-05-04 12:35:00,185.8,185.93,185.73,185.9,34435.0,155.7157,155.8247,155.6571,155.7995,34435.0
2018-05-04 12:40:00,185.91,185.98,185.78,185.78,14015.0,155.8079,155.8666,155.699,155.699,14015.0
2018-05-04 12:45:00,185.75,185.75,185.43,185.59,19050.0,155.6738,155.6738,155.4057,155.5397,19050.0
2018-05-04 12:50:00,185.59,185.75,185.58,185.71,24162.0,155.5397,155.6738,155.5314,155.6403,24162.0
2018-05-04 12:55:00,185.71,185.73,185.59,185.69,16718.0,155.6403,155.6571,155.5397,155.6236,16718.0
2018-05-04 13:00:00,185.72,185.84,185.65,185.71,13398.0,155.6487,155.7493,155.59,155.6403,13398.0
2018-05-04 13:05:00,185.65,185.94,185.57,185.85,59271.0,155.59,155.8331,155.523,155.7576,59271.0
2018-05-04 13:10:00,185.85,186.14,185.85,185.97,31163.0,155.7576,156.0007,155.7576,155.8582,31163.0
2018-05-04 13:15:00,185.98,186.13,185.96,185.99,17261.0,155.8666,155.9923,155.8498,155.875,17261.0
2018-05-04 13:20:00,185.98,186.11,185.95,186.05,22205.0,155.8666,155.9755,155.8415,155.9253,22205.0
2018-05-04 13:25:00,186.05,186.06,185.8,185.8,23167.0,155.9253,155.9336,155.7157,155.7157,23167.0
2018-05-04 13:30:00,185.8,185.92,185.79,185.82,12419.0,155.7157,155.8163,155.7074,155.7325,12419.0
2018-05-04 13:35:00,185.82,185.84,185.69,185.82,17450.0,155.7325,155.7493,155.6236,155.7325,17450.0
2018-05-04 13:40:00,185.82,185.83,185.73,185.74,11924.0,155.7325,155.7409,155.6571,155.6655,11924.0
2018-05-04 13:45:00,185.75,185.83,185.64,185.66,10857.0,155.6738,155.7409,155.5816,155.5984,10857.0
2018-05-04 13:50:00,185.65,185.91,185.58,185.77,27231.0,155.59,155.8079,155.5314,155.6906,27231.0
2018-05-04 13:55:00,185.8,185.82,185.71,185.79,20019.0,155.7157,155.7325,155.6403,155.7074,20019.0
2018-05-04 14:00:00,185.79,185.91,185.73,185.85,16550.0,155.7074,155.8079,155.6571,155.7576,16550.0
2018-05-04 14:05:00,185.85,186.04,185.83,185.95,47295.0,155.7576,155.9169,155.7409,155.8415,47295.0
2018-05-04 14:10:00,185.95,186.04,185.88,185.92,33638.0,155.8415,155.9169,155.7828,155.8163,33638.0
2018-05-04 14:15:00,185.97,186.01,185.84,185.87,27589.0,155.8582,155.8917,155.7493,155.7744,27589.0
2018-05-04 14:20:00,185.91,186.13,185.89,186.11,26166.0,155.8079,155.9923,155.7912,155.9755,26166.0
2018-05-04 14:25:00,186.11,186.27,186.1,186.24,25193.0,155.9755,156.1096,155.9672,156.0845,25193.0
2018-05-04 14:30:00,186.27,186.3,186.13,186.14,27655.0,156.1096,156.1348,155.9923,156.0007,27655.0
2018-05-04 14:35:00,186.14,186.23,186.09,186.15,22297.0,156.0007,156.0761,155.9588,156.0091,22297.0
2018-05-04 14:40:00,186.18,186.27,186.14,186.22,22036.0,156.0342,156.1096,156.0007,156.0677,22036.0
2018-05-04 14:45:00,186.23,186.3,186.07,186.09,42084.0,156.0761,156.1348,155.942,155.9588,42084.0
2018-05-04 14:50:00,186.11,186.13,185.96,185.96,25303.0,155.9755,155.9923,155.8498,155.8498,25303.0
2018-05-04 14:55:00,185.99,185.99,185.65,185.68,25924.0,155.875,155.875,155.59,155.6152,25924.0
2018-05-04 15:00:00,185.68,186.03,185.66,185.98,24011.0,155.6152,155.9085,155.5984,155.8666,24011.0
2018-05-04 15:05:00,185.98,186.02,185.91,186.01,20389.0,155.8666,155.9001,155.8079,155.8917,20389.0
2018-05-04 15:10:00,186.02,186.15,185.88,186.06,24439.0,155.9001,156.0091,155.7828,155.9336,24439.0
2018-05-04 15:15:00,186.06,186.2,185.97,186.11,20646.0,155.9336,156.051,155.8582,155.9755,20646.0
2018-05-04 15:20:00,186.11,186.15,186.04,186.14,21290.0,155.9755,156.0091,155.9169,156.0007,21290.0
2018-05-04 15:25:00,186.12,186.15,186.01,186.08,24243.0,155.9839,156.0091,155.8917,155.9504,24243.0
2018-05-04 15:30:00,186.08,186.1,185.78,185.83,53261.0,155.9504,155.9672,155.699,155.7409,53261.0
2018-05-04 15:35:00,185.82,185.88,185.45,185.46,66794.0,155.7325,155.7828,155.4224,155.4308,66794.0
2018-05-04 15:40:00,185.47,185.57,185.38,185.49,96739.0,155.4392,155.523,155.3637,155.4559,96739.0
2018-05-04 15:45:00,185.47,185.48,185.12,185.13,133125.0,155.4392,155.4476,155.1458,155.1542,133125.0
2018-05-04 15:50:00,185.13,185.18,184.88,184.97,118771.0,155.1542,155.1961,154.9447,155.0201,118771.0
2018-05-04 15:55:00,184.96,185.16,184.92,185.04,286611.0,155.0118,155.1794,154.9782,155.0788,286611.0
2018-05-07 09:30:00,185.4,185.5,184.84,185.33,118992.0,155.3805,155.4643,154.9112,155.3218,118992.0
2018-05-07 09:35:00,185.35,185.48,184.67,184.74,64060.0,155.3386,155.4476,154.7687,154.8274,64060.0
2018-05-07 09:40:00,184.76,185.1,184.55,184.99,46073.0,154.8441,155.1291,154.6681,155.0369,46073.0
2018-05-07 09:45:00,184.99,185.0,184.37,184.65,44562.0,155.0369,155.0453,154.5173,154.7519,44562.0
2018-05-07 09:50:00,184.69,184.72,184.36,184.54,35934.0,154.7855,154.8106,154.5089,154.6598,35934.0
2018-05-07 09:55:00,184.52,185.16,184.52,185.03,35708.0,154.643,155.1794,154.643,155.0704,35708.0
2018-05-07 10:00:00,185.0,185.15,184.87,184.99,51762.0,155.0453,155.171,154.9363,155.0369,51762.0
2018-05-07 10:05:00,184.96,184.97,184.5,184.62,31160.0,155.0118,155.0201,154.6262,154.7268,31160.0
2018-05-07 10:10:00,184.65,184.67,184.52,184.53,26587.0,154.7519,154.7687,154.643,154.6514,26587.0
2018-05-07 10:15:00,184.53,184.75,184.45,184.61,34336.0,154.6514,154.8358,154.5843,154.7184,34336.0
2018-05-07 10:20:00,184.61,184.7,184.46,184.63,23623.0,154.7184,154.7939,154.5927,154.7352,23623.0
2018-05-07 10:25:00,184.65,184.67,184.4,184.59,27304.0,154.7519,154.7687,154.5424,154.7017,27304.0
2018-05-07 10:30:00,184.59,184.71,184.48,184.64,39121.0,154.7017,154.8022,154.6095,154.7436,39121.0
2018-05-07 10:35:00,184.67,184.68,184.08,184.14,36550.0,154.7687,154.7771,154.2742,154.3245,36550.0
2018-05-07 10:40:00,184.14,184.2,183.9,183.97,49282.0,154.3245,154.3748,154.1234,154.1821,49282.0
2018-05-07 10:45:00,183.97,184.33,183.93,184.24,28697.0,154.1821,154.4838,154.1485,154.4083,28697.0
2018-05-07 10:50:00,184.25,184.33,184.05,184.06,28058.0,154.4167,154.4838,154.2491,154.2575,28058.0
2018-05-07 10:55:00,184.06,184.14,183.89,184.08,28936.0,154.2575,154.3245,154.115,154.2742,28936.0
2018-05-07 11:00:00,184.07,184.27,184.0,184.23,28434.0,154.2659,154.4335,154.2072,154.4,28434.0
2018-05-07 11:05:00,184.21,184.23,183.94,184.13,38500.0,154.3832,154.4,154.1569,154.3161,38500.0
2018-05-07 11:10:00,184.15,184.45,184.15,184.33,44938.0,154.3329,154.5843,154.3329,154.4838,44938.0
2018-05-07 11:15:00,184.34,184.44,184.19,184.44,31954.0,154.4921,154.5759,154.3664,154.5759,31954.0
2018-05-07 11:20:00,184.45,184.49,184.27,184.41,23549.0,154.5843,154.6179,154.4335,154.5508,23549.0
2018-05-07 11:25:00,184.43,184.58,184.3,184.55,23272.0,154.5676,154.6933,154.4586,154.6681,23272.0
2018-05-07 11:30:00,184.54,184.56,184.24,184.32,28601.0,154.6598,154.6765,154.4083,154.4754,28601.0
2018-05-07 11:35:00,184.33,184.47,184.3,184.4,11657.0,154.4838,154.6011,154.4586,154.5424,11657.0
2018-05-07 11:40:00,184.41,184.43,184.27,184.27,15167.0,154.5508,154.5676,154.4335,154.4335,15167.0
2018-05-07 11:45:00,184.27,184.35,184.22,184.28,12253.0,154.4335,154.5005,154.3916,154.4419,12253.0
2018-05-07 11:50:00,184.27,184.39,184.13,184.37,11608.0,154.4335,154.534,154.3161,154.5173,11608.0
2018-05-07 11:55:00,184.37,184.46,184.32,184.44,18090.0,154.5173,154.5927,154.4754,154.5759,18090.0
2018-05-07 12:00:00,184.45,184.48,184.37,184.38,13241.0,154.5843,154.6095,154.5173,154.5257,13241.0
2018-05-07 12:05:00,184.41,184.41,184.24,184.26,12928.0,154.5508,154.5508,154.4083,154.4251,12928.0
2018-05-07 12:10:00,184.22,184.36,184.22,184.34,13921.0,154.3916,154.5089,154.3916,154.4921,13921.0
2018-05-07 12:15:00,184.34,184.44,184.25,184.44,28864.0,154.4921,154.5759,154.4167,154.5759,28864.0
2018-05-07 12:20:00,184.44,184.46,184.18,184.22,23861.0,154.5759,154.5927,154.358,154.3916,23861.0
2018-05-07 12:25:00,184.24,184.4,184.19,184.33,25493.0,154.4083,154.5424,154.3664,154.4838,25493.0
2018-05-07 12:30:00,184.36,184.42,184.25,184.42,18889.0,154.5089,154.5592,154.4167,154.5592,18889.0
2018-05-07 12:35:00,184.43,184.49,184.35,184.41,26227.0,154.5676,154.6179,154.5005,154.5508,26227.0
2018-05-07 12:40:00,184.4,184.4,184.05,184.05,16846.0,154.5424,154.5424,154.2491,154.2491,16846.0
2018-05-07 12:45:00,184.08,184.13,183.93,184.02,24268.0,154.2742,154.3161,154.1485,154.224,24268.0
2018-05-07 12:50:00,184.01,184.01,183.91,183.98,26309.0,154.2156,154.2156,154.1318,154.1904,26309.0
2018-05-07 12:55:00,183.99,184.11,183.87,183.92,50420.0,154.1988,154.2994,154.0982,154.1401,50420.0
2018-05-07 13:00:00,183.93,184.03,183.81,183.83,22307.0,154.1485,154.2323,154.048,154.0647,22307.0
2018-05-07 13:05:00,183.84,183.85,183.5,183.53,33146.0,154.0731,154.0815,153.7882,153.8133,33146.0
2018-05-07 13:10:00,183.53,183.63,183.5,183.55,27405.0,153.8133,153.8971,153.7882,153.8301,27405.0
2018-05-07 13:15:00,183.54,183.58,183.45,183.52,24691.0,153.8217,153.8552,153.7462,153.8049,24691.0
2018-05-07 13:20:00,183.51,183.67,183.48,183.63,17233.0,153.7965,153.9306,153.7714,153.8971,17233.0
2018-05-07 13:25:00,183.65,183.77,183.6,183.67,24541.0,153.9139,154.0144,153.872,153.9306,24541.0
2018-05-07 13:30:00,183.66,183.77,183.59,183.76,26274.0,153.9222,154.0144,153.8636,154.0061,26274.0
2018-05-07 13:35:00,183.78,183.83,183.67,183.81,24708.0,154.0228,154.0647,153.9306,154.048,24708.0
2018-05-07 13:40:00,183.82,184.0,183.82,183.96,13020.0,154.0563,154.2072,154.0563,154.1737,13020.0
2018-05-07 13:45:00,183.98,183.98,183.8,183.81,10916.0,154.1904,154.1904,154.0396,154.048,10916.0
2018-05-07 13:50:00,183.82,183.89,183.8,183.83,18201.0,154.0563,154.115,154.0396,154.0647,18201.0
2018-05-07 13:55:00,183.84,183.92,183.81,183.9,16815.0,154.0731,154.1401,154.048,154.1234,16815.0
2018-05-07 14:00:00,183.88,183.9,183.77,183.81,22744.0,154.1066,154.1234,154.0144,154.048,22744.0
2018-05-07 14:05:00,183.81,183.82,183.72,183.77,16884.0,154.048,154.0563,153.9725,154.0144,16884.0
2018-05-07 14:10:00,183.77,183.87,183.75,183.84,28172.0,154.0144,154.0982,153.9977,154.0731,28172.0
2018-05-07 14:15:00,183.85,184.01,183.84,184.0,26619.0,154.0815,154.2156,154.0731,154.2072,26619.0
2018-05-07 14:20:00,184.01,184.09,183.83,183.95,51301.0,154.2156,154.2826,154.0647,154.1653,51301.0
2018-05-07 14:25:00,183.94,183.96,183.81,183.91,19448.0,154.1569,154.1737,154.048,154.1318,19448.0
2018-05-07 14:30:00,183.91,184.26,183.87,184.26,24026.0,154.1318,154.4251,154.0982,154.4251,24026.0
2018-05-07 14:35:00,184.24,184.34,184.05,184.05,24021.0,154.4083,154.4921,154.2491,154.2491,24021.0
2018-05-07 14:40:00,184.07,184.14,183.77,183.85,26344.0,154.2659,154.3245,154.0144,154.0815,26344.0
2018-05-07 14:45:00,183.83,183.83,183.56,183.59,27098.0,154.0647,154.0647,153.8384,153.8636,27098.0
2018-05-07 14:50:00,183.59,183.64,183.37,183.5,30227.0,153.8636,153.9055,153.6792,153.7882,30227.0
2018-05-07 14:55:00,183.51,183.58,183.31,183.33,30684.0,153.7965,153.8552,153.6289,153.6457,30684.0
2018-05-07 15:00:00,183.33,183.44,183.27,183.4,36888.0,153.6457,153.7379,153.5954,153.7043,36888.0
2018-05-07 15:05:00,183.47,183.51,183.38,183.46,46797.0,153.763,153.7965,153.6876,153.7546,46797.0
2018-05-07 15:10:00,183.47,183.57,182.87,182.92,57751.0,153.763,153.8468,153.2602,153.3021,57751.0
2018-05-07 15:15:00,182.92,183.09,182.79,182.93,59486.0,153.3021,153.4445,153.1931,153.3104,59486.0
2018-05-07 15:20:00,182.94,182.96,182.68,182.82,53845.0,153.3188,153.3356,153.1009,153.2183,53845.0
2018-05-07 15:25:00,182.81,182.97,182.67,182.96,41677.0,153.2099,153.344,153.0925,153.3356,41677.0
2018-05-07 15:30:00,182.96,183.22,182.9,183.16,48453.0,153.3356,153.5535,153.2853,153.5032,48453.0
2018-05-07 15:35:00,183.16,183.27,183.04,183.23,47537.0,153.5032,153.5954,153.4026,153.5619,47537.0
2018-05-07 15:40:00,183.2,183.46,183.15,183.34,53619.0,153.5367,153.7546,153.4948,153.6541,53619.0
2018-05-07 15:45:00,183.38,183.62,183.15,183.55,76134.0,153.6876,153.8887,153.4948,153.8301,76134.0
2018-05-07 15:50:00,183.53,183.55,183.28,183.48,62186.0,153.8133,153.8301,153.6038,153.7714,62186.0
2018-05-07 15:55:00,183.48,183.61,183.41,183.53,149926.0,153.7714,153.8803,153.7127,153.8133,149926.0
2018-05-08 09:30:00,183.45,183.84,182.5,183.84,100282.0,153.7462,154.0731,152.9501,154.0731,100282.0
2018-05-08 09:35:00,183.81,183.95,183.47,183.8,24746.0,154.048,154.1653,153.763,154.0396,24746.0
2018-05-08 09:40:00,183.86,184.0,183.44,183.57,34524.0,154.0899,154.2072,153.7379,153.8468,34524.0
2018-05-08 09:45:00,183.58,183.73,183.34,183.39,31621.0,153.8552,153.9809,153.6541,153.696,31621.0
2018-05-08 09:50:00,183.38,183.48,183.24,183.26,43587.0,153.6876,153.7714,153.5703,153.587,43587.0
2018-05-08 09:55:00,183.27,183.29,182.85,183.03,38081.0,153.5954,153.6122,153.2434,153.3943,38081.0
2018-05-08 10:00:00,183.03,183.17,182.89,183.17,38820.0,153.3943,153.5116,153.2769,153.5116,38820.0
2018-05-08 10:05:00,183.15,183.43,183.07,183.38,29228.0,153.4948,153.7295,153.4278,153.6876,29228.0
2018-05-08 10:10:00,183.36,183.54,183.25,183.29,27074.0,153.6708,153.8217,153.5786,153.6122,27074.0
2018-05-08 10:15:00,183.3,183.37,183.23,183.27,22107.0,153.6205,153.6792,153.5619,153.5954,22107.0
2018-05-08 10:20:00,183.28,183.37,183.17,183.27,16721.0,153.6038,153.6792,153.5116,153.5954,16721.0
2018-05-08 10:25:00,183.35,183.63,183.35,183.46,23198.0,153.6624,153.8971,153.6624,153.7546,23198.0
2018-05-08 10:30:00,183.43,183.95,183.42,183.95,30293.0,153.7295,154.1653,153.7211,154.1653,30293.0
2018-05-08 10:35:00,183.95,184.38,183.94,184.22,59655.0,154.1653,154.5257,154.1569,154.3916,59655.0
2018-05-08 10:40:00,184.24,184.33,184.09,184.14,21691.0,154.4083,154.4838,154.2826,154.3245,21691.0
2018-05-08 10:45:00,184.12,184.12,183.82,183.82,29567.0,154.3078,154.3078,154.0563,154.0563,29567.0
2018-05-08 10:50:00,183.82,184.3,183.82,184.26,24414.0,154.0563,154.4586,154.0563,154.4251,24414.0
2018-05-08 10:55:00,184.24,184.34,184.2,184.2,26263.0,154.4083,154.4921,154.3748,154.3748,26263.0
2018-05-08 11:00:00,184.18,184.24,184.07,184.18,27454.0,154.358,154.4083,154.2659,154.358,27454.0
2018-05-08 11:05:00,184.2,184.24,183.98,184.08,39227.0,154.3748,154.4083,154.1904,154.2742,39227.0
2018-05-08 11:10:00,184.12,184.67,184.12,184.48,38512.0,154.3078,154.7687,154.3078,154.6095,38512.0
2018-05-08 11:15:00,184.51,185.23,184.49,185.08,64933.0,154.6346,155.238,154.6179,155.1123,64933.0
2018-05-08 11:20:00,185.04,185.3,184.97,185.02,36852.0,155.0788,155.2967,155.0201,155.062,36852.0
2018-05-08 11:25:00,185.03,185.04,184.7,184.81,36035.0,155.0704,155.0788,154.7939,154.886,36035.0
2018-05-08 11:30:00,184.81,185.01,184.75,184.88,34819.0,154.886,155.0537,154.8358,154.9447,34819.0
2018-05-08 11:35:00,184.88,185.07,184.37,184.41,31743.0,154.9447,155.1039,154.5173,154.5508,31743.0
2018-05-08 11:40:00,184.39,184.58,184.3,184.53,22229.0,154.534,154.6933,154.4586,154.6514,22229.0
2018-05-08 11:45:00,184.52,184.78,184.45,184.76,17145.0,154.643,154.8609,154.5843,154.8441,17145.0
2018-05-08 11:50:00,184.74,184.99,184.65,184.92,22506.0,154.8274,155.0369,154.7519,154.9782,22506.0
2018-05-08 11:55:00,184.92,184.95,184.6,184.64,21610.0,154.9782,155.0034,154.71,154.7436,21610.0
2018-05-08 12:00:00,184.62,184.67,184.28,184.38,25842.0,154.7268,154.7687,154.4419,154.5257,25842.0
2018-05-08 12:05:00,184.39,184.51,184.27,184.49,18044.0,154.534,154.6346,154.4335,154.6179,18044.0
2018-05-08 12:10:00,184.44,184.57,184.4,184.51,11547.0,154.5759,154.6849,154.5424,154.6346,11547.0
2018-05-08 12:15:00,184.49,184.51,184.27,184.28,23948.0,154.6179,154.6346,154.4335,154.4419,23948.0
2018-05-08 12:20:00,184.28,184.35,184.09,184.24,19180.0,154.4419,154.5005,154.2826,154.4083,19180.0
2018-05-08 12:25:00,184.22,184.27,183.97,184.02,13373.0,154.3916,154.4335,154.1821,154.224,13373.0
2018-05-08 12:30:00,184.04,184.06,183.84,183.94,30430.0,154.2407,154.2575,154.0731,154.1569,30430.0
2018-05-08 12:35:00,183.92,183.98,183.65,183.94,16623.0,154.1401,154.1904,153.9139,154.1569,16623.0
2018-05-08 12:40:00,183.96,184.02,183.9,183.99,29463.0,154.1737,154.224,154.1234,154.1988,29463.0
2018-05-08 12:45:00,183.97,183.99,183.69,183.75,17115.0,154.1821,154.1988,153.9474,153.9977,17115.0
2018-05-08 12:50:00,183.76,183.8,183.61,183.64,24256.0,154.0061,154.0396,153.8803,153.9055,24256.0
2018-05-08 12:55:00,183.63,183.64,183.45,183.52,27855.0,153.8971,153.9055,153.7462,153.8049,27855.0
2018-05-08 13:00:00,183.46,183.82,183.45,183.74,16688.0,153.7546,154.0563,153.7462,153.9893,16688.0
2018-05-08 13:05:00,183.75,183.78,183.64,183.67,11764.0,153.9977,154.0228,153.9055,153.9306,11764.0
2018-05-08 13:10:00,183.68,183.68,183.52,183.64,22827.0,153.939,153.939,153.8049,153.9055,22827.0
2018-05-08 13:15:00,183.62,183.72,183.6,183.7,12112.0,153.8887,153.9725,153.872,153.9558,12112.0
2018-05-08 13:20:00,183.71,183.81,183.62,183.7,19947.0,153.9641,154.048,153.8887,153.9558,19947.0
2018-05-08 13:25:00,183.71,184.08,183.69,183.99,16496.0,153.9641,154.2742,153.9474,154.1988,16496.0
2018-05-08 13:30:00,184.03,184.06,183.9,183.91,9996.0,154.2323,154.2575,154.1234,154.1318,9996.0
2018-05-08 13:35:00,183.91,184.03,183.86,183.99,16716.0,154.1318,154.2323,154.0899,154.1988,16716.0
2018-05-08 13:40:00,183.95,183.98,183.88,183.95,15310.0,154.1653,154.1904,154.1066,154.1653,15310.0
2018-05-08 13:45:00,183.95,184.13,183.94,184.09,13444.0,154.1653,154.3161,154.1569,154.2826,13444.0
2018-05-08 13:50:00,184.1,184.33,184.1,184.2,19580.0,154.291,154.4838,154.291,154.3748,19580.0
2018-05-08 13:55:00,184.19,184.23,183.99,184.09,14663.0,154.3664,154.4,154.1988,154.2826,14663.0
2018-05-08 14:00:00,184.11,184.33,184.09,184.21,23946.0,154.2994,154.4838,154.2826,154.3832,23946.0
2018-05-08 14:05:00,184.19,184.3,184.07,184.13,22061.0,154.3664,154.4586,154.2659,154.3161,22061.0
2018-05-08 14:10:00,184.13,184.17,183.83,183.88,25349.0,154.3161,154.3497,154.0647,154.1066,25349.0
2018-05-08 14:15:00,183.89,184.05,183.87,184.03,19661.0,154.115,154.2491,154.0982,154.2323,19661.0
2018-05-08 14:20:00,184.03,184.3,183.85,184.28,22852.0,154.2323,154.4586,154.0815,154.4419,22852.0
2018-05-08 14:25:00,184.29,184.55,183.96,184.08,26204.0,154.4502,154.6681,154.1737,154.2742,26204.0
2018-05-08 14:30:00,184.08,184.14,183.86,184.05,23663.0,154.2742,154.3245,154.0899,154.2491,23663.0
2018-05-08 14:35:00,184.06,184.15,183.69,183.69,19751.0,154.2575,154.3329,153.9474,153.9474,19751.0
2018-05-08 14:40:00,183.66,183.66,183.29,183.55,60779.0,153.9222,153.9222,153.6122,153.8301,60779.0
2018-05-08 14:45:00,183.57,183.63,183.46,183.54,29780.0,153.8468,153.8971,153.7546,153.8217,29780.0
2018-05-08 14:50:00,183.53,183.94,183.49,183.74,36390.0,153.8133,154.1569,153.7798,153.9893,36390.0
2018-05-08 14:55:00,183.75,183.85,183.53,183.54,32943.0,153.9977,154.0815,153.8133,153.8217,32943.0
2018-05-08 15:00:00,183.53,183.85,183.33,183.82,35276.0,153.8133,154.0815,153.6457,154.0563,35276.0
2018-05-08 15:05:00,183.87,184.03,183.87,183.99,26935.0,154.0982,154.2323,154.0982,154.1988,26935.0
2018-05-08 15:10:00,183.97,184.33,183.88,184.26,52558.0,154.1821,154.4838,154.1066,154.4251,52558.0
2018-05-08 15:15:00,184.29,184.42,184.15,184.33,42378.0,154.4502,154.5592,154.3329,154.4838,42378.0
2018-05-08 15:20:00,184.35,184.6,184.35,184.4,26913.0,154.5005,154.71,154.5005,154.5424,26913.0
2018-05-08 15:25:00,184.41,184.47,184.3,184.39,31150.0,154.5508,154.6011,154.4586,154.534,31150.0
2018-05-08 15:30:00,184.43,184.8,184.38,184.73,49844.0,154.5676,154.8777,154.5257,154.819,49844.0
2018-05-08 15:35:00,184.73,184.92,184.72,184.87,58894.0,154.819,154.9782,154.8106,154.9363,58894.0
2018-05-08 15:40:00,184.89,185.0,184.79,184.81,57432.0,154.9531,155.0453,154.8693,154.886,57432.0
2018-05-08 15:45:00,184.8,184.88,184.65,184.75,68961.0,154.8777,154.9447,154.7519,154.8358,68961.0
2018-05-08 15:50:00,184.77,184.96,184.77,184.82,77338.0,154.8525,155.0118,154.8525,154.8944,77338.0
2018-05-08 15:55:00,184.81,185.08,184.8,185.03,124049.0,154.886,155.1123,154.8777,155.0704,124049.0
2018-05-09 09:30:00,185.03,185.92,185.0,185.71,95945.0,155.0704,155.8163,155.0453,155.6403,95945.0
2018-05-09 09:35:00,185.64,185.92,185.39,185.48,49088.0,155.5816,155.8163,155.3721,155.4476,49088.0
2018-05-09 09:40:00,185.52,186.25,185.44,186.07,46499.0,155.4811,156.0929,155.414,155.942,46499.0
2018-05-09 09:45:00,186.05,186.07,185.58,185.69,48237.0,155.9253,155.942,155.5314,155.6236,48237.0
2018-05-09 09:50:00,185.7,186.03,185.64,185.93,61344.0,155.6319,155.9085,155.5816,155.8247,61344.0
2018-05-09 09:55:00,185.92,185.97,185.61,185.61,34932.0,155.8163,155.8582,155.5565,155.5565,34932.0
2018-05-09 10:00:00,185.61,185.61,185.34,185.34,37567.0,155.5565,155.5565,155.3302,155.3302,37567.0
2018-05-09 10:05:00,185.35,185.35,185.1,185.29,41360.0,155.3386,155.3386,155.1291,155.2883,41360.0
2018-05-09 10:10:00,185.28,185.29,185.02,185.21,17914.0,155.2799,155.2883,155.062,155.2213,17914.0
2018-05-09 10:15:00,185.23,185.23,184.97,184.99,27455.0,155.238,155.238,155.0201,155.0369,27455.0
2018-05-09 10:20:00,184.98,185.15,184.85,184.88,31739.0,155.0285,155.171,154.9196,154.9447,31739.0
2018-05-09 10:25:00,184.91,184.94,184.7,184.85,23076.0,154.9698,154.995,154.7939,154.9196,23076.0
2018-05-09 10:30:00,184.85,184.99,184.59,184.78,25739.0,154.9196,155.0369,154.7017,154.8609,25739.0
2018-05-09 10:35:00,184.8,185.08,184.55,184.57,43736.0,154.8777,155.1123,154.6681,154.6849,43736.0
2018-05-09 10:40:00,184.61,185.0,184.58,184.72,38062.0,154.7184,155.0453,154.6933,154.8106,38062.0
2018-05-09 10:45:00,184.71,184.77,184.36,184.36,51066.0,154.8022,154.8525,154.5089,154.5089,51066.0
2018-05-09 10:50:00,184.39,184.4,184.04,184.07,44375.0,154.534,154.5424,154.2407,154.2659,44375.0
2018-05-09 10:55:00,184.07,184.22,183.79,183.81,40106.0,154.2659,154.3916,154.0312,154.048,40106.0
2018-05-09 11:00:00,183.86,183.95,183.57,183.8,36028.0,154.0899,154.1653,153.8468,154.0396,36028.0
2018-05-09 11:05:00,183.81,183.94,183.66,183.9,25950.0,154.048,154.1569,153.9222,154.1234,25950.0
2018-05-09 11:10:00,183.84,184.02,183.8,183.88,20023.0,154.0731,154.224,154.0396,154.1066,20023.0
2018-05-09 11:15:00,183.88,184.31,183.74,184.31,31086.0,154.1066,154.467,153.9893,154.467,31086.0
2018-05-09 11:20:00,184.31,184.51,184.28,184.38,22450.0,154.467,154.6346,154.4419,154.5257,22450.0
2018-05-09 11:25:00,184.36,184.62,184.33,184.5,21034.0,154.5089,154.7268,154.4838,154.6262,21034.0
2018-05-09 11:30:00,184.53,184.53,184.4,184.47,9975.0,154.6514,154.6514,154.5424,154.6011,9975.0
2018-05-09 11:35:00,184.49,184.52,184.24,184.3,29102.0,154.6179,154.643,154.4083,154.4586,29102.0
2018-05-09 11:40:00,184.3,184.52,184.29,184.48,13886.0,154.4586,154.643,154.4502,154.6095,13886.0
2018-05-09 11:45:00,184.51,184.52,184.2,184.35,17370.0,154.6346,154.643,154.3748,154.5005,17370.0
2018-05-09 11:50:00,184.38,184.5,184.28,184.41,11832.0,154.5257,154.6262,154.4419,154.5508,11832.0
2018-05-09 11:55:00,184.48,184.6,184.4,184.59,12156.0,154.6095,154.71,154.5424,154.7017,12156.0
2018-05-09 12:00:00,184.6,184.68,184.54,184.56,16174.0,154.71,154.7771,154.6598,154.6765,16174.0
2018-05-09 12:05:00,184.57,184.71,184.57,184.71,13446.0,154.6849,154.8022,154.6849,154.8022,13446.0
2018-05-09 12:10:00,184.72,184.85,184.68,184.83,13648.0,154.8106,154.9196,154.7771,154.9028,13648.0
2018-05-09 12:15:00,184.81,185.01,184.81,184.89,20257.0,154.886,155.0537,154.886,154.9531,20257.0
2018-05-09 12:20:00,184.89,185.38,184.89,185.25,25747.0,154.9531,155.3637,154.9531,155.2548,25747.0
2018-05-09 12:25:00,185.3,185.73,185.3,185.66,17240.0,155.2967,155.6571,155.2967,155.5984,17240.0
2018-05-09 12:30:00,185.66,185.76,185.32,185.5,26288.0,155.5984,155.6822,155.3135,155.4643,26288.0
2018-05-09 12:35:00,185.52,185.53,185.28,185.39,17768.0,155.4811,155.4895,155.2799,155.3721,17768.0
2018-05-09 12:40:00,185.39,185.61,185.36,185.6,33367.0,155.3721,155.5565,155.347,155.5481,33367.0
2018-05-09 12:45:00,185.6,185.82,185.56,185.81,83421.0,155.5481,155.7325,155.5146,155.7241,83421.0
2018-05-09 12:50:00,185.81,185.92,185.69,185.83,28446.0,155.7241,155.8163,155.6236,155.7409,28446.0
2018-05-09 12:55:00,185.85,185.94,185.68,185.7,22005.0,155.7576,155.8331,155.6152,155.6319,22005.0
2018-05-09 13:00:00,185.72,186.03,185.71,185.95,30615.0,155.6487,155.9085,155.6403,155.8415,30615.0
2018-05-09 13:05:00,185.93,186.07,185.83,185.93,31919.0,155.8247,155.942,155.7409,155.8247,31919.0
2018-05-09 13:10:00,185.99,186.01,185.7,185.76,24259.0,155.875,155.8917,155.6319,155.6822,24259.0
2018-05-09 13:15:00,185.78,185.78,185.55,185.62,34109.0,155.699,155.699,155.5062,155.5649,34109.0
2018-05-09 13:20:00,185.62,185.79,185.57,185.76,22475.0,155.5649,155.7074,155.523,155.6822,22475.0
2018-05-09 13:25:00,185.76,186.01,185.73,185.96,22215.0,155.6822,155.8917,155.6571,155.8498,22215.0
2018-05-09 13:30:00,185.94,186.08,185.93,186.08,17669.0,155.8331,155.9504,155.8247,155.9504,17669.0
2018-05-09 13:35:00,186.06,186.2,186.02,186.14,30439.0,155.9336,156.051,155.9001,156.0007,30439.0
2018-05-09 13:40:00,186.15,186.19,186.1,186.13,15131.0,156.0091,156.0426,155.9672,155.9923,15131.0
2018-05-09 13:45:00,186.14,186.17,186.03,186.17,21349.0,156.0007,156.0258,155.9085,156.0258,21349.0
2018-05-09 13:50:00,186.17,186.27,186.16,186.24,15147.0,156.0258,156.1096,156.0175,156.0845,15147.0
2018-05-09 13:55:00,186.24,186.34,186.2,186.26,18250.0,156.0845,156.1683,156.051,156.1013,18250.0
2018-05-09 14:00:00,186.27,186.28,186.15,186.24,15783.0,156.1096,156.118,156.0091,156.0845,15783.0
2018-05-09 14:05:00,186.25,186.33,186.2,186.3,16343.0,156.0929,156.1599,156.051,156.1348,16343.0
2018-05-09 14:10:00,186.33,186.5,186.31,186.36,30575.0,156.1599,156.3024,156.1432,156.1851,30575.0
2018-05-09 14:15:00,186.37,186.39,186.24,186.24,8363.0,156.1934,156.2102,156.0845,156.0845,8363.0
2018-05-09 14:20:00,186.23,186.24,185.87,185.9,31150.0,156.0761,156.0845,155.7744,155.7995,31150.0
2018-05-09 14:25:00,185.92,185.92,185.66,185.84,28522.0,155.8163,155.8163,155.5984,155.7493,28522.0
2018-05-09 14:30:00,185.86,185.98,185.79,185.98,26959.0,155.766,155.8666,155.7074,155.8666,26959.0
2018-05-09 14:35:00,185.99,186.03,185.77,185.8,18079.0,155.875,155.9085,155.6906,155.7157,18079.0
2018-05-09 14:40:00,185.81,185.96,185.79,185.88,11005.0,155.7241,155.8498,155.7074,155.7828,11005.0
2018-05-09 14:45:00,185.88,186.16,185.86,186.16,17316.0,155.7828,156.0175,155.766,156.0175,17316.0
2018-05-09 14:50:00,186.16,186.25,185.94,185.94,19279.0,156.0175,156.0929,155.8331,155.8331,19279.0
2018-05-09 14:55:00,185.98,186.23,185.97,186.21,13850.0,155.8666,156.0761,155.8582,156.0594,13850.0
2018-05-09 15:00:00,186.15,186.17,186.05,186.08,20493.0,156.0091,156.0258,155.9253,155.9504,20493.0
2018-05-09 15:05:00,186.09,186.29,186.08,186.28,21138.0,155.9588,156.1264,155.9504,156.118,21138.0
2018-05-09 15:10:00,186.28,186.34,186.07,186.08,27880.0,156.118,156.1683,155.942,155.9504,27880.0
2018-05-09 15:15:00,186.09,186.13,185.92,186.0,28087.0,155.9588,155.9923,155.8163,155.8834,28087.0
2018-05-09 15:20:00,185.98,186.14,185.97,186.09,17284.0,155.8666,156.0007,155.8582,155.9588,17284.0
2018-05-09 15:25:00,186.09,186.18,185.95,186.02,19365.0,155.9588,156.0342,155.8415,155.9001,19365.0
2018-05-09 15:30:00,186.04,186.19,185.96,186.04,31521.0,155.9169,156.0426,155.8498,155.9169,31521.0
2018-05-09 15:35:00,186.02,186.08,185.93,185.97,39924.0,155.9001,155.9504,155.8247,155.8582,39924.0
2018-05-09 15:40:00,185.99,186.0,185.82,185.84,64225.0,155.875,155.8834,155.7325,155.7493,64225.0
2018-05-09 15:45:00,185.84,186.04,185.84,185.98,58414.0,155.7493,155.9169,155.7493,155.8666,58414.0
2018-05-09 15:50:00,185.99,186.09,185.96,186.08,48871.0,155.875,155.9588,155.8498,155.9504,48871.0
2018-05-09 15:55:00,186.08,186.38,186.05,186.34,133560.0,155.9504,156.2018,155.9253,156.1683,133560.0
2018-05-10 09:30:00,185.97,187.4,185.88,186.65,134174.0,155.8582,157.0567,155.7828,156.4281,134174.0
2018-05-10 09:35:00,186.67,187.55,186.67,187.5,52920.0,156.4449,157.1824,156.4449,157.1405,52920.0
2018-05-10 09:40:00,187.55,187.97,187.51,187.9,73738.0,157.1824,157.5344,157.1489,157.4757,73738.0
2018-05-10 09:45:00,187.82,187.95,187.63,187.8,33696.0,157.4087,157.5176,157.2494,157.3919,33696.0
2018-05-10 09:50:00,187.84,187.85,187.63,187.65,39750.0,157.4254,157.4338,157.2494,157.2662,39750.0
2018-05-10 09:55:00,187.7,187.72,187.32,187.43,48096.0,157.3081,157.3249,156.9896,157.0818,48096.0
2018-05-10 10:00:00,187.45,187.51,186.87,186.89,41205.0,157.0986,157.1489,156.6125,156.6293,41205.0
2018-05-10 10:05:00,186.92,187.25,186.82,186.88,32593.0,156.6544,156.931,156.5706,156.6209,32593.0
2018-05-10 10:10:00,186.89,187.04,186.54,187.03,46722.0,156.6293,156.755,156.3359,156.7466,46722.0
2018-05-10 10:15:00,187.04,187.04,186.55,186.66,30829.0,156.755,156.755,156.3443,156.4365,30829.0
2018-05-10 10:20:00,186.64,186.65,186.29,186.48,50192.0,156.4197,156.4281,156.1264,156.2856,50192.0
2018-05-10 10:25:00,186.47,186.63,186.37,186.59,37098.0,156.2773,156.4114,156.1934,156.3778,37098.0
2018-05-10 10:30:00,186.58,186.74,186.52,186.59,28848.0,156.3694,156.5035,156.3192,156.3778,28848.0
2018-05-10 10:35:00,186.6,186.86,186.6,186.69,34700.0,156.3862,156.6041,156.3862,156.4616,34700.0
2018-05-10 10:40:00,186.68,186.72,186.52,186.56,40013.0,156.4533,156.4868,156.3192,156.3527,40013.0
2018-05-10 10:45:00,186.57,186.65,186.55,186.62,17186.0,156.3611,156.4281,156.3443,156.403,17186.0
2018-05-10 10:50:00,186.62,186.68,186.43,186.64,40249.0,156.403,156.4533,156.2437,156.4197,40249.0
2018-05-10 10:55:00,186.65,186.79,186.53,186.72,26489.0,156.4281,156.5454,156.3275,156.4868,26489.0
2018-05-10 11:00:00,186.72,186.79,186.54,186.61,50026.0,156.4868,156.5454,156.3359,156.3946,50026.0
2018-05-10 11:05:00,186.59,186.88,186.59,186.72,48567.0,156.3778,156.6209,156.3778,156.4868,48567.0
2018-05-10 11:10:00,186.74,186.97,186.74,186.9,21269.0,156.5035,156.6963,156.5035,156.6376,21269.0
2018-05-10 11:15:00,186.93,186.98,186.79,186.79,16584.0,156.6628,156.7047,156.5454,156.5454,16584.0
2018-05-10 11:20:00,186.8,186.81,186.51,186.55,23110.0,156.5538,156.5622,156.3108,156.3443,23110.0
2018-05-10 11:25:00,186.53,186.57,186.25,186.34,36114.0,156.3275,156.3611,156.0929,156.1683,36114.0
2018-05-10 11:30:00,186.35,186.64,186.19,186.6,76431.0,156.1767,156.4197,156.0426,156.3862,76431.0
2018-05-10 11:35:00,186.57,186.92,186.53,186.92,32732.0,156.3611,156.6544,156.3275,156.6544,32732.0
2018-05-10 11:40:00,186.94,186.95,186.77,186.89,20085.0,156.6712,156.6795,156.5287,156.6293,20085.0
2018-05-10 11:45:00,186.89,187.2,186.85,187.2,21477.0,156.6293,156.8891,156.5957,156.8891,21477.0
2018-05-10 11:50:00,187.22,187.22,186.92,187.0,13365.0,156.9058,156.9058,156.6544,156.7214,13365.0
2018-05-10 11:55:00,186.99,187.15,186.98,186.99,21796.0,156.7131,156.8472,156.7047,156.7131,21796.0
2018-05-10 12:00:00,187.0,187.07,186.93,187.03,14152.0,156.7214,156.7801,156.6628,156.7466,14152.0
2018-05-10 12:05:00,187.01,187.21,186.96,187.18,35986.0,156.7298,156.8974,156.6879,156.8723,35986.0
2018-05-10 12:10:00,187.2,187.39,187.09,187.17,28364.0,156.8891,157.0483,156.7969,156.8639,28364.0
2018-05-10 12:15:00,187.14,187.2,187.04,187.16,18542.0,156.8388,156.8891,156.755,156.8555,18542.0
2018-05-10 12:20:00,187.18,187.23,187.07,187.12,19491.0,156.8723,156.9142,156.7801,156.822,19491.0
2018-05-10 12:25:00,187.11,187.28,187.11,187.24,27087.0,156.8136,156.9561,156.8136,156.9226,27087.0
2018-05-10 12:30:00,187.23,187.3,187.15,187.23,13862.0,156.9142,156.9729,156.8472,156.9142,13862.0
2018-05-10 12:35:00,187.22,187.35,187.21,187.31,14178.0,156.9058,157.0148,156.8974,156.9812,14178.0
2018-05-10 12:40:00,187.29,187.37,187.2,187.25,11180.0,156.9645,157.0315,156.8891,156.931,11180.0
2018-05-10 12:45:00,187.28,187.33,187.2,187.21,13928.0,156.9561,156.998,156.8891,156.8974,13928.0
2018-05-10 12:50:00,187.21,187.23,187.0,187.06,13482.0,156.8974,156.9142,156.7214,156.7717,13482.0
2018-05-10 12:55:00,187.06,187.18,187.0,187.0,41444.0,156.7717,156.8723,156.7214,156.7214,41444.0
2018-05-10 13:00:00,187.0,187.37,187.0,187.26,35241.0,156.7214,157.0315,156.7214,156.9393,35241.0
2018-05-10 13:05:00,187.25,187.34,187.24,187.32,11686.0,156.931,157.0064,156.9226,156.9896,11686.0
2018-05-10 13:10:00,187.32,187.38,187.07,187.15,15319.0,156.9896,157.0399,156.7801,156.8472,15319.0
2018-05-10 13:15:00,187.18,187.24,187.09,187.22,11793.0,156.8723,156.9226,156.7969,156.9058,11793.0
2018-05-10 13:20:00,187.24,187.35,187.2,187.26,13972.0,156.9226,157.0148,156.8891,156.9393,13972.0
2018-05-10 13:25:00,187.26,187.27,186.95,186.98,24782.0,156.9393,156.9477,156.6795,156.7047,24782.0
2018-05-10 13:30:00,187.02,187.17,186.98,187.08,12373.0,156.7382,156.8639,156.7047,156.7885,12373.0
2018-05-10 13:35:00,187.08,187.09,186.91,187.02,16357.0,156.7885,156.7969,156.646,156.7382,16357.0
2018-05-10 13:40:00,187.04,187.14,186.94,187.08,24025.0,156.755,156.8388,156.6712,156.7885,24025.0
2018-05-10 13:45:00,187.04,187.07,186.96,187.05,20500.0,156.755,156.7801,156.6879,156.7633,20500.0
2018-05-10 13:50:00,187.04,187.11,186.96,187.0,11086.0,156.755,156.8136,156.6879,156.7214,11086.0
2018-05-10 13:55:00,186.98,187.17,186.94,187.06,19430.0,156.7047,156.8639,156.6712,156.7717,19430.0
2018-05-10 14:00:00,187.1,187.15,186.9,187.09,12146.0,156.8052,156.8472,156.6376,156.7969,12146.0
2018-05-10 14:05:00,187.09,187.21,186.99,187.15,21124.0,156.7969,156.8974,156.7131,156.8472,21124.0
2018-05-10 14:10:00,187.17,187.45,187.16,187.45,52385.0,156.8639,157.0986,156.8555,157.0986,52385.0
2018-05-10 14:15:00,187.44,187.54,187.38,187.49,20065.0,157.0902,157.174,157.0399,157.1321,20065.0
2018-05-10 14:20:00,187.47,187.55,187.3,187.41,13670.0,157.1153,157.1824,156.9729,157.0651,13670.0
2018-05-10 14:25:00,187.41,187.44,187.25,187.31,45284.0,157.0651,157.0902,156.931,156.9812,45284.0
2018-05-10 14:30:00,187.34,187.42,187.2,187.25,10058.0,157.0064,157.0734,156.8891,156.931,10058.0
2018-05-10 14:35:00,187.25,187.25,186.96,187.0,48664.0,156.931,156.931,156.6879,156.7214,48664.0
2018-05-10 14:40:00,186.97,187.19,186.89,187.1,33476.0,156.6963,156.8807,156.6293,156.8052,33476.0
2018-05-10 14:45:00,187.14,187.36,187.11,187.31,20228.0,156.8388,157.0232,156.8136,156.9812,20228.0
2018-05-10 14:50:00,187.29,187.49,187.25,187.37,11546.0,156.9645,157.1321,156.931,157.0315,11546.0
2018-05-10 14:55:00,187.4,187.53,187.38,187.52,37817.0,157.0567,157.1656,157.0399,157.1572,37817.0
2018-05-10 15:00:00,187.52,187.68,187.31,187.31,37868.0,157.1572,157.2913,156.9812,156.9812,37868.0
2018-05-10 15:05:00,187.3,187.42,187.19,187.24,39193.0,156.9729,157.0734,156.8807,156.9226,39193.0
2018-05-10 15:10:00,187.25,187.43,187.15,187.38,38721.0,156.931,157.0818,156.8472,157.0399,38721.0
2018-05-10 15:15:00,187.37,187.44,187.28,187.35,39930.0,157.0315,157.0902,156.9561,157.0148,39930.0
2018-05-10 15:20:00,187.33,187.38,187.08,187.09,21751.0,156.998,157.0399,156.7885,156.7969,21751.0
2018-05-10 15:25:00,187.08,187.26,187.06,187.26,28466.0,156.7885,156.9393,156.7717,156.9393,28466.0
2018-05-10 15:30:00,187.26,187.31,187.1,187.24,38002.0,156.9393,156.9812,156.8052,156.9226,38002.0
2018-05-10 15:35:00,187.25,187.32,187.09,187.14,35987.0,156.931,156.9896,156.7969,156.8388,35987.0
2018-05-10 15:40:00,187.13,187.29,187.08,187.17,51636.0,156.8304,156.9645,156.7885,156.8639,51636.0
2018-05-10 15:45:00,187.17,187.27,187.15,187.2,67397.0,156.8639,156.9477,156.8472,156.8891,67397.0
2018-05-10 15:50:00,187.19,187.32,187.07,187.07,114472.0,156.8807,156.9896,156.7801,156.7801,114472.0
2018-05-10 15:55:00,187.07,187.23,187.04,187.18,139067.0,156.7801,156.9142,156.755,156.8723,139067.0
2018-05-11 09:30:00,187.63,188.15,187.35,188.02,191048.0,157.2494,157.6852,157.0148,157.5763,191048.0
2018-05-11 09:35:00,188.09,189.05,188.03,189.05,82255.0,157.635,158.4395,157.5847,158.4395,82255.0
2018-05-11 09:40:00,189.06,189.73,189.01,189.57,134336.0,158.4479,159.0094,158.406,158.8753,134336.0
2018-05-11 09:45:00,189.56,189.94,189.09,189.1,76163.0,158.8669,159.1854,158.473,158.4814,76163.0
2018-05-11 09:50:00,189.09,189.38,188.79,189.35,76309.0,158.473,158.7161,158.2216,158.6909,76309.0
2018-05-11 09:55:00,189.35,189.48,189.14,189.4,57231.0,158.6909,158.7999,158.5149,158.7328,57231.0
2018-05-11 10:00:00,189.39,189.51,189.0,189.1,55387.0,158.7245,158.825,158.3976,158.4814,55387.0
2018-05-11 10:05:00,189.12,189.61,189.07,189.6,55211.0,158.4982,158.9088,158.4563,158.9005,55211.0
2018-05-11 10:10:00,189.62,189.64,189.25,189.48,50227.0,158.9172,158.934,158.6071,158.7999,50227.0
2018-05-11 10:15:00,189.49,189.84,189.45,189.69,67856.0,158.8083,159.1016,158.7747,158.9759,67856.0
2018-05-11 10:20:00,189.71,190.08,189.7,190.07,100944.0,158.9926,159.3027,158.9843,159.2944,100944.0
2018-05-11 10:25:00,190.06,190.25,189.97,190.13,65974.0,159.286,159.4452,159.2105,159.3446,65974.0
2018-05-11 10:30:00,190.12,190.13,189.87,190.04,62729.0,159.3363,159.3446,159.1267,159.2692,62729.0
2018-05-11 10:35:00,190.04,190.32,189.98,190.17,49516.0,159.2692,159.5039,159.2189,159.3782,49516.0
2018-05-11 10:40:00,190.15,190.59,190.15,190.34,98387.0,159.3614,159.7302,159.3614,159.5206,98387.0
2018-05-11 10:45:00,190.36,190.8,190.33,190.57,103129.0,159.5374,159.9062,159.5123,159.7134,103129.0
2018-05-11 10:50:00,190.58,190.58,190.09,190.1,72627.0,159.7218,159.7218,159.3111,159.3195,72627.0
2018-05-11 10:55:00,190.12,190.4,190.03,190.23,62800.0,159.3363,159.5709,159.2608,159.4284,62800.0
2018-05-11 11:00:00,190.23,190.27,189.91,190.24,35040.0,159.4284,159.462,159.1603,159.4368,35040.0
2018-05-11 11:05:00,190.26,190.33,189.96,189.96,34508.0,159.4536,159.5123,159.2022,159.2022,34508.0
2018-05-11 11:10:00,189.97,190.19,189.89,189.95,66020.0,159.2105,159.3949,159.1435,159.1938,66020.0
2018-05-11 11:15:00,189.95,189.97,189.61,189.66,48374.0,159.1938,159.2105,158.9088,158.9507,48374.0
2018-05-11 11:20:00,189.66,189.93,189.62,189.86,46483.0,158.9507,159.177,158.9172,159.1184,46483.0
2018-05-11 11:25:00,189.85,190.04,189.8,189.89,33144.0,159.11,159.2692,159.0681,159.1435,33144.0
2018-05-11 11:30:00,189.91,190.13,189.9,189.95,69211.0,159.1603,159.3446,159.1519,159.1938,69211.0
2018-05-11 11:35:00,189.98,190.32,189.98,190.15,32972.0,159.2189,159.5039,159.2189,159.3614,32972.0
2018-05-11 11:40:00,190.13,190.34,190.11,190.25,40340.0,159.3446,159.5206,159.3279,159.4452,40340.0
2018-05-11 11:45:00,190.25,190.4,190.19,190.29,45355.0,159.4452,159.5709,159.3949,159.4787,45355.0
2018-05-11 11:50:00,190.29,190.52,190.29,190.47,54579.0,159.4787,159.6715,159.4787,159.6296,54579.0
2018-05-11 11:55:00,190.47,190.52,190.36,190.49,35749.0,159.6296,159.6715,159.5374,159.6463,35749.0
2018-05-11 12:00:00,190.49,190.53,190.17,190.41,29777.0,159.6463,159.6799,159.3782,159.5793,29777.0
2018-05-11 12:05:00,190.43,190.51,190.4,190.41,26744.0,159.5961,159.6631,159.5709,159.5793,26744.0
2018-05-11 12:10:00,190.4,190.41,189.91,189.98,41594.0,159.5709,159.5793,159.1603,159.2189,41594.0
2018-05-11 12:15:00,189.98,189.98,189.72,189.74,35929.0,159.2189,159.2189,159.001,159.0178,35929.0
2018-05-11 12:20:00,189.71,189.71,189.41,189.51,36973.0,158.9926,158.9926,158.7412,158.825,36973.0
2018-05-11 12:25:00,189.48,189.6,189.34,189.46,39797.0,158.7999,158.9005,158.6826,158.7831,39797.0
2018-05-11 12:30:00,189.47,189.71,189.35,189.58,75088.0,158.7915,158.9926,158.6909,158.8837,75088.0
2018-05-11 12:35:00,189.59,189.65,189.5,189.65,25065.0,158.8921,158.9424,158.8166,158.9424,25065.0
2018-05-11 12:40:00,189.68,189.7,189.51,189.61,22890.0,158.9675,158.9843,158.825,158.9088,22890.0
2018-05-11 12:45:00,189.62,189.8,189.62,189.78,48825.0,158.9172,159.0681,158.9172,159.0513,48825.0
2018-05-11 12:50:00,189.8,189.97,189.75,189.9,24008.0,159.0681,159.2105,159.0262,159.1519,24008.0
2018-05-11 12:55:00,189.89,189.9,189.67,189.67,23961.0,159.1435,159.1519,158.9591,158.9591,23961.0
2018-05-11 13:00:00,189.66,189.83,189.66,189.79,22940.0,158.9507,159.0932,158.9507,159.0597,22940.0
2018-05-11 13:05:00,189.78,189.97,189.76,189.96,19884.0,159.0513,159.2105,159.0345,159.2022,19884.0
2018-05-11 13:10:00,189.98,190.01,189.8,189.83,42981.0,159.2189,159.2441,159.0681,159.0932,42981.0
2018-05-11 13:15:00,189.82,190.09,189.82,189.94,27518.0,159.0848,159.3111,159.0848,159.1854,27518.0
2018-05-11 13:20:00,189.95,190.16,189.93,190.0,20657.0,159.1938,159.3698,159.177,159.2357,20657.0
2018-05-11 13:25:00,189.98,190.1,189.92,189.99,23877.0,159.2189,159.3195,159.1686,159.2273,23877.0
2018-05-11 13:30:00,189.98,190.09,189.92,190.08,22813.0,159.2189,159.3111,159.1686,159.3027,22813.0
2018-05-11 13:35:00,190.07,190.09,189.93,189.95,30306.0,159.2944,159.3111,159.177,159.1938,30306.0
2018-05-11 13:40:00,189.94,189.99,189.77,189.82,14574.0,159.1854,159.2273,159.0429,159.0848,14574.0
2018-05-11 13:45:00,189.81,189.89,189.71,189.86,30587.0,159.0765,159.1435,158.9926,159.1184,30587.0
2018-05-11 13:50:00,189.87,190.15,189.84,190.03,34742.0,159.1267,159.3614,159.1016,159.2608,34742.0
2018-05-11 13:55:00,190.06,190.12,190.0,190.05,19382.0,159.286,159.3363,159.2357,159.2776,19382.0
2018-05-11 14:00:00,190.03,190.13,189.96,189.99,27318.0,159.2608,159.3446,159.2022,159.2273,27318.0
2018-05-11 14:05:00,190.02,190.25,190.02,190.08,44091.0,159.2525,159.4452,159.2525,159.3027,44091.0
2018-05-11 14:10:00,190.06,190.07,189.62,189.71,43505.0,159.286,159.2944,158.9172,158.9926,43505.0
2018-05-11 14:15:00,189.71,189.96,189.69,189.87,34962.0,158.9926,159.2022,158.9759,159.1267,34962.0
2018-05-11 14:20:00,189.88,189.98,189.83,189.94,37798.0,159.1351,159.2189,159.0932,159.1854,37798.0
2018-05-11 14:25:00,189.94,190.09,189.81,190.07,24303.0,159.1854,159.3111,159.0765,159.2944,24303.0
2018-05-11 14:30:00,190.07,190.17,190.04,190.15,31403.0,159.2944,159.3782,159.2692,159.3614,31403.0
2018-05-11 14:35:00,190.16,190.2,190.06,190.16,27011.0,159.3698,159.4033,159.286,159.3698,27011.0
2018-05-11 14:40:00,190.16,190.17,190.03,190.03,33468.0,159.3698,159.3782,159.2608,159.2608,33468.0
2018-05-11 14:45:00,190.07,190.21,190.05,190.15,56800.0,159.2944,159.4117,159.2776,159.3614,56800.0
2018-05-11 14:50:00,190.16,190.18,189.97,190.12,30730.0,159.3698,159.3865,159.2105,159.3363,30730.0
2018-05-11 14:55:00,190.1,190.23,190.0,190.18,33298.0,159.3195,159.4284,159.2357,159.3865,33298.0
2018-05-11 15:00:00,190.17,190.21,190.08,190.11,29729.0,159.3782,159.4117,159.3027,159.3279,29729.0
2018-05-11 15:05:00,190.12,190.18,190.0,190.08,29685.0,159.3363,159.3865,159.2357,159.3027,29685.0
2018-05-11 15:10:00,190.08,190.23,190.05,190.12,38872.0,159.3027,159.4284,159.2776,159.3363,38872.0
2018-05-11 15:15:00,190.12,190.2,189.98,190.19,37518.0,159.3363,159.4033,159.2189,159.3949,37518.0
2018-05-11 15:20:00,190.18,190.22,190.0,190.09,29302.0,159.3865,159.4201,159.2357,159.3111,29302.0
2018-05-11 15:25:00,190.09,190.24,190.08,190.21,36530.0,159.3111,159.4368,159.3027,159.4117,36530.0
2018-05-11 15:30:00,190.2,190.25,190.13,190.19,48410.0,159.4033,159.4452,159.3446,159.3949,48410.0
2018-05-11 15:35:00,190.2,190.51,190.19,190.48,74822.0,159.4033,159.6631,159.3949,159.638,74822.0
2018-05-11 15:40:00,190.48,190.48,190.31,190.31,55060.0,159.638,159.638,159.4955,159.4955,55060.0
2018-05-11 15:45:00,190.3,190.35,190.21,190.27,94183.0,159.4871,159.529,159.4117,159.462,94183.0
2018-05-11 15:50:00,190.29,190.35,190.14,190.17,163351.0,159.4787,159.529,159.353,159.3782,163351.0
2018-05-11 15:55:00,190.17,190.41,190.13,190.33,259771.0,159.3782,159.5793,159.3446,159.5123,259771.0
2018-05-14 09:30:00,191.5,191.65,190.32,191.45,292455.0,160.4928,160.6185,159.5039,160.4509,292455.0
2018-05-14 09:35:00,191.4,191.5,190.83,190.87,156033.0,160.409,160.4928,159.9313,159.9648,156033.0
2018-05-14 09:40:00,190.89,190.93,190.03,190.13,136412.0,159.9816,160.0151,159.2608,159.3446,136412.0
2018-05-14 09:45:00,190.12,190.7,190.05,190.35,144286.0,159.3363,159.8223,159.2776,159.529,144286.0
2018-05-14 09:50:00,190.34,190.38,189.86,190.22,119114.0,159.5206,159.5542,159.1184,159.4201,119114.0
2018-05-14 09:55:00,190.24,190.5,190.12,190.31,92928.0,159.4368,159.6547,159.3363,159.4955,92928.0
2018-05-14 10:00:00,190.29,191.09,190.29,190.74,121093.0,159.4787,160.1492,159.4787,159.8559,121093.0
2018-05-14 10:05:00,190.74,190.83,190.58,190.76,72760.0,159.8559,159.9313,159.7218,159.8726,72760.0
2018-05-14 10:10:00,190.77,191.44,190.75,191.1,106176.0,159.881,160.4425,159.8643,160.1576,106176.0
2018-05-14 10:15:00,191.11,191.31,191.05,191.12,57171.0,160.166,160.3336,160.1157,160.1743,57171.0
2018-05-14 10:20:00,191.13,191.26,190.95,191.21,72186.0,160.1827,160.2917,160.0319,160.2498,72186.0
2018-05-14 10:25:00,191.25,191.29,191.0,191.15,42496.0,160.2833,160.3168,160.0738,160.1995,42496.0
2018-05-14 10:30:00,191.16,191.34,190.9,191.0,83256.0,160.2079,160.3587,159.99,160.0738,83256.0
2018-05-14 10:35:00,191.0,191.16,190.89,190.92,33953.0,160.0738,160.2079,159.9816,160.0067,33953.0
2018-05-14 10:40:00,190.95,191.12,190.77,190.84,57491.0,160.0319,160.1743,159.881,159.9397,57491.0
2018-05-14 10:45:00,190.85,190.85,190.53,190.6,38346.0,159.9481,159.9481,159.6799,159.7385,38346.0
2018-05-14 10:50:00,190.59,190.63,190.28,190.32,71466.0,159.7302,159.7637,159.4704,159.5039,71466.0
2018-05-14 10:55:00,190.31,190.77,190.3,190.4,48128.0,159.4955,159.881,159.4871,159.5709,48128.0
2018-05-14 11:00:00,190.38,190.62,190.25,190.46,71344.0,159.5542,159.7553,159.4452,159.6212,71344.0
2018-05-14 11:05:00,190.46,190.82,190.46,190.67,56512.0,159.6212,159.9229,159.6212,159.7972,56512.0
2018-05-14 11:10:00,190.67,190.86,190.67,190.76,30028.0,159.7972,159.9564,159.7972,159.8726,30028.0
2018-05-14 11:15:00,190.78,190.86,190.66,190.75,42190.0,159.8894,159.9564,159.7888,159.8643,42190.0
2018-05-14 11:20:00,190.78,190.94,190.72,190.78,52160.0,159.8894,160.0235,159.8391,159.8894,52160.0
2018-05-14 11:25:00,190.79,190.96,190.68,190.94,46397.0,159.8978,160.0402,159.8056,160.0235,46397.0
2018-05-14 11:30:00,190.94,191.13,190.92,191.06,83152.0,160.0235,160.1827,160.0067,160.1241,83152.0
2018-05-14 11:35:00,191.02,191.05,190.85,190.87,22610.0,160.0905,160.1157,159.9481,159.9648,22610.0
2018-05-14 11:40:00,190.85,190.85,190.6,190.74,45487.0,159.9481,159.9481,159.7385,159.8559,45487.0
2018-05-14 11:45:00,190.73,191.03,190.7,190.93,34719.0,159.8475,160.0989,159.8223,160.0151,34719.0
2018-05-14 11:50:00,190.92,190.93,190.74,190.93,38844.0,160.0067,160.0151,159.8559,160.0151,38844.0
2018-05-14 11:55:00,190.94,191.07,190.84,191.07,50985.0,160.0235,160.1324,159.9397,160.1324,50985.0
2018-05-14 12:00:00,191.07,191.29,191.01,191.02,79669.0,160.1324,160.3168,160.0822,160.0905,79669.0
2018-05-14 12:05:00,191.02,191.09,190.94,191.04,146758.0,160.0905,160.1492,160.0235,160.1073,146758.0
2018-05-14 12:10:00,191.05,191.12,190.68,190.91,61261.0,160.1157,160.1743,159.8056,159.9983,61261.0
2018-05-14 12:15:00,190.89,190.98,190.66,190.71,49806.0,159.9816,160.057,159.7888,159.8307,49806.0
2018-05-14 12:20:00,190.73,190.89,190.72,190.85,32773.0,159.8475,159.9816,159.8391,159.9481,32773.0
2018-05-14 12:25:00,190.84,190.91,190.7,190.76,40753.0,159.9397,159.9983,159.8223,159.8726,40753.0
2018-05-14 12:30:00,190.76,190.98,190.75,190.96,27169.0,159.8726,160.057,159.8643,160.0402,27169.0
2018-05-14 12:35:00,190.95,191.17,190.94,191.09,34147.0,160.0319,160.2162,160.0235,160.1492,34147.0
2018-05-14 12:40:00,191.09,191.17,190.99,191.15,30898.0,160.1492,160.2162,160.0654,160.1995,30898.0
2018-05-14 12:45:00,191.13,191.23,191.03,191.05,63683.0,160.1827,160.2665,160.0989,160.1157,63683.0
2018-05-14 12:50:00,191.06,191.28,191.03,191.06,42814.0,160.1241,160.3084,160.0989,160.1241,42814.0
2018-05-14 12:55:00,191.05,191.14,191.0,191.02,37829.0,160.1157,160.1911,160.0738,160.0905,37829.0
2018-05-14 13:00:00,191.03,191.19,190.98,191.07,31700.0,160.0989,160.233,160.057,160.1324,31700.0
2018-05-14 13:05:00,191.08,191.09,191.0,191.02,31728.0,160.1408,160.1492,160.0738,160.0905,31728.0
2018-05-14 13:10:00,191.05,191.19,191.02,191.08,48993.0,160.1157,160.233,160.0905,160.1408,48993.0
2018-05-14 13:15:00,191.08,191.12,190.98,191.06,45550.0,160.1408,160.1743,160.057,160.1241,45550.0
2018-05-14 13:20:00,191.07,191.19,190.99,191.16,36103.0,160.1324,160.233,160.0654,160.2079,36103.0
2018-05-14 13:25:00,191.18,191.18,191.05,191.08,34429.0,160.2246,160.2246,160.1157,160.1408,34429.0
2018-05-14 13:30:00,191.08,191.16,190.98,191.13,91517.0,160.1408,160.2079,160.057,160.1827,91517.0
2018-05-14 13:35:00,191.12,191.14,190.95,190.95,42240.0,160.1743,160.1911,160.0319,160.0319,42240.0
2018-05-14 13:40:00,190.94,191.06,190.94,191.02,33366.0,160.0235,160.1241,160.0235,160.0905,33366.0
2018-05-14 13:45:00,191.02,191.09,190.99,191.09,53607.0,160.0905,160.1492,160.0654,160.1492,53607.0
2018-05-14 13:50:00,191.08,191.27,191.0,191.13,54472.0,160.1408,160.3001,160.0738,160.1827,54472.0
2018-05-14 13:55:00,191.13,191.26,191.05,191.08,32561.0,160.1827,160.2917,160.1157,160.1408,32561.0
2018-05-14 14:00:00,191.06,191.12,190.92,190.98,46570.0,160.1241,160.1743,160.0067,160.057,46570.0
2018-05-14 14:05:00,190.99,191.04,190.86,190.9,55233.0,160.0654,160.1073,159.9564,159.99,55233.0
2018-05-14 14:10:00,190.9,191.11,190.9,191.05,66126.0,159.99,160.166,159.99,160.1157,66126.0
2018-05-14 14:15:00,191.06,191.08,190.96,190.99,41822.0,160.1241,160.1408,160.0402,160.0654,41822.0
2018-05-14 14:20:00,191.0,191.12,190.94,191.03,53817.0,160.0738,160.1743,160.0235,160.0989,53817.0
2018-05-14 14:25:00,191.03,191.22,190.98,191.09,66894.0,160.0989,160.2581,160.057,160.1492,66894.0
2018-05-14 14:30:00,191.07,191.08,190.96,190.97,40763.0,160.1324,160.1408,160.0402,160.0486,40763.0
2018-05-14 14:35:00,190.97,191.12,190.96,191.12,39016.0,160.0486,160.1743,160.0402,160.1743,39016.0
2018-05-14 14:40:00,191.11,191.11,190.87,190.91,35869.0,160.166,160.166,159.9648,159.9983,35869.0
2018-05-14 14:45:00,190.91,190.91,190.73,190.74,50233.0,159.9983,159.9983,159.8475,159.8559,50233.0
2018-05-14 14:50:00,190.75,190.75,190.62,190.66,87034.0,159.8643,159.8643,159.7553,159.7888,87034.0
2018-05-14 14:55:00,190.65,191.4,190.64,191.38,156295.0,159.7804,160.409,159.7721,160.3922,156295.0
2018-05-14 15:00:00,191.37,191.38,191.11,191.28,83289.0,160.3839,160.3922,160.166,160.3084,83289.0
2018-05-14 15:05:00,191.3,191.33,191.21,191.33,62841.0,160.3252,160.3503,160.2498,160.3503,62841.0
2018-05-14 15:10:00,191.33,191.34,191.18,191.23,89510.0,160.3503,160.3587,160.2246,160.2665,89510.0
2018-05-14 15:15:00,191.24,191.27,191.16,191.18,54574.0,160.2749,160.3001,160.2079,160.2246,54574.0
2018-05-14 15:20:00,191.18,191.33,191.15,191.3,70998.0,160.2246,160.3503,160.1995,160.3252,70998.0
2018-05-14 15:25:00,191.31,191.33,191.17,191.2,59317.0,160.3336,160.3503,160.2162,160.2414,59317.0
2018-05-14 15:30:00,191.2,191.29,191.01,191.02,70544.0,160.2414,160.3168,160.0822,160.0905,70544.0
2018-05-14 15:35:00,191.03,191.27,191.02,191.13,109701.0,160.0989,160.3001,160.0905,160.1827,109701.0
2018-05-14 15:40:00,191.12,191.13,191.01,191.01,82266.0,160.1743,160.1827,160.0822,160.0822,82266.0
2018-05-14 15:45:00,191.0,191.05,190.74,190.78,191157.0,160.0738,160.1157,159.8559,159.8894,191157.0
2018-05-14 15:50:00,190.76,190.91,190.72,190.86,157687.0,159.8726,159.9983,159.8391,159.9564,157687.0
2018-05-14 15:55:00,190.86,191.17,190.73,191.16,345682.0,159.9564,160.2162,159.8475,160.2079,345682.0
2018-05-15 09:30:00,189.5,189.69,186.33,187.64,930768.0,158.8166,158.9759,156.1599,157.2578,930768.0
2018-05-15 09:35:00,187.61,187.7,186.1,186.94,499986.0,157.2327,157.3081,155.9672,156.6712,499986.0
2018-05-15 09:40:00,186.91,187.85,186.81,187.68,302526.0,156.646,157.4338,156.5622,157.2913,302526.0
2018-05-15 09:45:00,187.66,188.39,187.28,188.29,254263.0,157.2746,157.8864,156.9561,157.8026,254263.0
2018-05-15 09:50:00,188.33,188.82,187.91,188.13,231207.0,157.8361,158.2468,157.4841,157.6685,231207.0
2018-05-15 09:55:00,188.14,188.26,187.13,187.87,155626.0,157.6769,157.7774,156.8304,157.4506,155626.0
2018-05-15 10:00:00,187.81,187.96,187.38,187.87,90517.0,157.4003,157.526,157.0399,157.4506,90517.0
2018-05-15 10:05:00,187.89,188.4,187.84,188.17,123360.0,157.4673,157.8948,157.4254,157.702,123360.0
2018-05-15 10:10:00,188.17,189.15,188.12,188.61,161896.0,157.702,158.5233,157.6601,158.0708,161896.0
2018-05-15 10:15:00,188.62,188.68,187.73,187.99,116703.0,158.0791,158.1294,157.3332,157.5511,116703.0
2018-05-15 10:20:00,188.0,188.5,187.78,187.86,133238.0,157.5595,157.9786,157.3751,157.4422,133238.0
2018-05-15 10:25:00,187.85,188.0,187.02,187.02,118269.0,157.4338,157.5595,156.7382,156.7382,118269.0
2018-05-15 10:30:00,187.06,187.5,187.02,187.23,80542.0,156.7717,157.1405,156.7382,156.9142,80542.0
2018-05-15 10:35:00,187.25,189.0,187.24,188.76,191136.0,156.931,158.3976,156.9226,158.1965,191136.0
2018-05-15 10:40:00,188.77,189.3,188.28,188.32,135893.0,158.2048,158.649,157.7942,157.8277,135893.0
2018-05-15 10:45:00,188.36,188.72,188.28,188.47,66523.0,157.8612,158.1629,157.7942,157.9534,66523.0
2018-05-15 10:50:00,188.45,188.57,187.75,187.97,63888.0,157.9367,158.0372,157.35,157.5344,63888.0
2018-05-15 10:55:00,187.96,188.25,187.83,187.98,67999.0,157.526,157.769,157.417,157.5428,67999.0
2018-05-15 11:00:00,188.03,188.23,187.67,187.73,72592.0,157.5847,157.7523,157.283,157.3332,72592.0
2018-05-15 11:05:00,187.75,187.95,187.71,187.81,32155.0,157.35,157.5176,157.3165,157.4003,32155.0
2018-05-15 11:10:00,187.79,187.88,187.62,187.71,68178.0,157.3835,157.459,157.2411,157.3165,68178.0
2018-05-15 11:15:00,187.69,188.17,187.62,188.13,67952.0,157.2997,157.702,157.2411,157.6685,67952.0
2018-05-15 11:20:00,188.13,188.19,187.94,188.19,62886.0,157.6685,157.7188,157.5092,157.7188,62886.0
2018-05-15 11:25:00,188.15,188.2,187.76,187.79,91673.0,157.6852,157.7271,157.3584,157.3835,91673.0
2018-05-15 11:30:00,187.81,188.0,187.52,187.59,77122.0,157.4003,157.5595,157.1572,157.2159,77122.0
2018-05-15 11:35:00,187.55,187.69,187.32,187.34,96536.0,157.1824,157.2997,156.9896,157.0064,96536.0
2018-05-15 11:40:00,187.37,187.79,187.34,187.54,85501.0,157.0315,157.3835,157.0064,157.174,85501.0
2018-05-15 11:45:00,187.49,188.03,187.41,187.79,87216.0,157.1321,157.5847,157.0651,157.3835,87216.0
2018-05-15 11:50:00,187.83,187.91,187.63,187.84,62963.0,157.417,157.4841,157.2494,157.4254,62963.0
2018-05-15 11:55:00,187.85,187.96,187.44,187.54,65443.0,157.4338,157.526,157.0902,157.174,65443.0
2018-05-15 12:00:00,187.5,187.55,187.21,187.22,87770.0,157.1405,157.1824,156.8974,156.9058,87770.0
2018-05-15 12:05:00,187.22,187.37,187.13,187.35,68622.0,156.9058,157.0315,156.8304,157.0148,68622.0
2018-05-15 12:10:00,187.34,187.95,187.27,187.92,79096.0,157.0064,157.5176,156.9477,157.4925,79096.0
2018-05-15 12:15:00,187.9,187.94,187.8,187.88,19896.0,157.4757,157.5092,157.3919,157.459,19896.0
2018-05-15 12:20:00,187.88,188.13,187.88,187.95,32059.0,157.459,157.6685,157.459,157.5176,32059.0
2018-05-15 12:25:00,187.93,188.1,187.82,188.06,15890.0,157.5009,157.6433,157.4087,157.6098,15890.0
2018-05-15 12:30:00,188.04,188.29,188.03,188.08,42195.0,157.593,157.8026,157.5847,157.6266,42195.0
2018-05-15 12:35:00,188.1,188.15,187.96,188.01,26625.0,157.6433,157.6852,157.526,157.5679,26625.0
2018-05-15 12:40:00,188.01,188.28,187.9,188.09,36609.0,157.5679,157.7942,157.4757,157.635,36609.0
2018-05-15 12:45:00,188.1,188.87,188.1,188.83,123593.0,157.6433,158.2887,157.6433,158.2551,123593.0
2018-05-15 12:50:00,188.86,188.88,188.32,188.42,38640.0,158.2803,158.297,157.8277,157.9115,38640.0
2018-05-15 12:55:00,188.43,188.63,188.22,188.27,50944.0,157.9199,158.0875,157.7439,157.7858,50944.0
2018-05-15 13:00:00,188.27,188.37,188.08,188.15,37085.0,157.7858,157.8696,157.6266,157.6852,37085.0
2018-05-15 13:05:00,188.15,188.52,188.11,188.44,43556.0,157.6852,157.9953,157.6517,157.9283,43556.0
2018-05-15 13:10:00,188.46,188.72,188.4,188.71,38796.0,157.945,158.1629,157.8948,158.1546,38796.0
2018-05-15 13:15:00,188.72,188.89,188.58,188.78,54480.0,158.1629,158.3054,158.0456,158.2132,54480.0
2018-05-15 13:20:00,188.74,188.85,188.63,188.72,53916.0,158.1797,158.2719,158.0875,158.1629,53916.0
2018-05-15 13:25:00,188.72,188.81,188.43,188.44,38835.0,158.1629,158.2384,157.9199,157.9283,38835.0
2018-05-15 13:30:00,188.45,188.68,188.33,188.55,16994.0,157.9367,158.1294,157.8361,158.0205,16994.0
2018-05-15 13:35:00,188.56,188.68,188.53,188.58,19914.0,158.0288,158.1294,158.0037,158.0456,19914.0
2018-05-15 13:40:00,188.56,188.64,188.46,188.61,32967.0,158.0288,158.0959,157.945,158.0708,32967.0
2018-05-15 13:45:00,188.6,189.25,188.57,189.08,59899.0,158.0624,158.6071,158.0372,158.4647,59899.0
2018-05-15 13:50:00,189.1,189.27,188.94,189.07,48948.0,158.4814,158.6239,158.3473,158.4563,48948.0
2018-05-15 13:55:00,189.08,189.1,188.52,188.55,45556.0,158.4647,158.4814,157.9953,158.0205,45556.0
2018-05-15 14:00:00,188.55,188.83,188.53,188.83,46727.0,158.0205,158.2551,158.0037,158.2551,46727.0
2018-05-15 14:05:00,188.81,188.88,188.61,188.61,32484.0,158.2384,158.297,158.0708,158.0708,32484.0
2018-05-15 14:10:00,188.62,188.91,188.58,188.86,30663.0,158.0791,158.3222,158.0456,158.2803,30663.0
2018-05-15 14:15:00,188.82,188.82,188.58,188.65,47091.0,158.2468,158.2468,158.0456,158.1043,47091.0
2018-05-15 14:20:00,188.66,188.66,188.33,188.39,48994.0,158.1127,158.1127,157.8361,157.8864,48994.0
2018-05-15 14:25:00,188.41,188.75,188.21,188.58,44441.0,157.9031,158.1881,157.7355,158.0456,44441.0
2018-05-15 14:30:00,188.54,189.06,188.52,188.9,53250.0,158.0121,158.4479,157.9953,158.3138,53250.0
2018-05-15 14:35:00,188.92,189.18,188.82,188.88,67252.0,158.3306,158.5485,158.2468,158.297,67252.0
2018-05-15 14:40:00,188.9,189.0,188.85,188.85,45506.0,158.3138,158.3976,158.2719,158.2719,45506.0
2018-05-15 14:45:00,188.85,188.85,188.3,188.39,67016.0,158.2719,158.2719,157.8109,157.8864,67016.0
2018-05-15 14:50:00,188.43,188.55,188.33,188.53,40911.0,157.9199,158.0205,157.8361,158.0037,40911.0
2018-05-15 14:55:00,188.54,188.54,188.23,188.39,34159.0,158.0121,158.0121,157.7523,157.8864,34159.0
2018-05-15 15:00:00,188.41,188.62,188.29,188.46,53396.0,157.9031,158.0791,157.8026,157.945,53396.0
2018-05-15 15:05:00,188.47,188.56,188.3,188.44,53590.0,157.9534,158.0288,157.8109,157.9283,53590.0
2018-05-15 15:10:00,188.42,188.48,188.3,188.41,40118.0,157.9115,157.9618,157.8109,157.9031,40118.0
2018-05-15 15:15:00,188.4,188.58,188.31,188.5,62944.0,157.8948,158.0456,157.8193,157.9786,62944.0
2018-05-15 15:20:00,188.5,188.56,188.2,188.22,59366.0,157.9786,158.0288,157.7271,157.7439,59366.0
2018-05-15 15:25:00,188.23,188.26,187.91,187.96,85973.0,157.7523,157.7774,157.4841,157.526,85973.0
2018-05-15 15:30:00,187.92,188.08,187.81,188.0,74752.0,157.4925,157.6266,157.4003,157.5595,74752.0
2018-05-15 15:35:00,188.0,188.12,187.89,187.96,65509.0,157.5595,157.6601,157.4673,157.526,65509.0
2018-05-15 15:40:00,187.95,188.01,187.81,187.94,56080.0,157.5176,157.5679,157.4003,157.5092,56080.0
2018-05-15 15:45:00,187.94,187.95,187.48,187.67,151516.0,157.5092,157.5176,157.1237,157.283,151516.0
2018-05-15 15:50:00,187.68,188.16,187.68,187.89,112564.0,157.2913,157.6936,157.2913,157.4673,112564.0
2018-05-15 15:55:00,187.91,188.14,187.71,188.02,270092.0,157.4841,157.6769,157.3165,157.5763,270092.0
2018-05-16 09:30:00,189.28,189.28,188.0,188.23,185204.0,158.6323,158.6323,157.5595,157.7523,185204.0
2018-05-16 09:35:00,188.31,188.95,188.31,188.46,41678.0,157.8193,158.3557,157.8193,157.945,41678.0
2018-05-16 09:40:00,188.54,188.92,188.27,188.67,43458.0,158.0121,158.3306,157.7858,158.121,43458.0
2018-05-16 09:45:00,188.68,188.69,187.85,188.03,84222.0,158.1294,158.1378,157.4338,157.5847,84222.0
2018-05-16 09:50:00,188.03,188.1,187.6,187.82,45275.0,157.5847,157.6433,157.2243,157.4087,45275.0
2018-05-16 09:55:00,187.83,187.84,187.45,187.67,81218.0,157.417,157.4254,157.0986,157.283,81218.0
2018-05-16 10:00:00,187.65,187.68,187.43,187.65,47369.0,157.2662,157.2913,157.0818,157.2662,47369.0
2018-05-16 10:05:00,187.66,187.72,187.28,187.34,40469.0,157.2746,157.3249,156.9561,157.0064,40469.0
2018-05-16 10:10:00,187.32,187.33,187.06,187.12,43404.0,156.9896,156.998,156.7717,156.822,43404.0
2018-05-16 10:15:00,187.12,187.12,186.89,187.11,70349.0,156.822,156.822,156.6293,156.8136,70349.0
2018-05-16 10:20:00,187.1,187.11,186.72,186.74,53544.0,156.8052,156.8136,156.4868,156.5035,53544.0
2018-05-16 10:25:00,186.71,187.02,186.71,186.81,63021.0,156.4784,156.7382,156.4784,156.5622,63021.0
2018-05-16 10:30:00,186.88,187.32,186.84,187.25,43013.0,156.6209,156.9896,156.5873,156.931,43013.0
2018-05-16 10:35:00,187.25,187.37,187.21,187.23,35562.0,156.931,157.0315,156.8974,156.9142,35562.0
2018-05-16 10:40:00,187.22,187.32,187.14,187.25,24597.0,156.9058,156.9896,156.8388,156.931,24597.0
2018-05-16 10:45:00,187.25,187.3,187.14,187.23,31909.0,156.931,156.9729,156.8388,156.9142,31909.0
2018-05-16 10:50:00,187.23,187.53,187.23,187.35,34266.0,156.9142,157.1656,156.9142,157.0148,34266.0
2018-05-16 10:55:00,187.34,187.35,187.1,187.12,27703.0,157.0064,157.0148,156.8052,156.822,27703.0
2018-05-16 11:00:00,187.1,187.11,186.82,186.82,42462.0,156.8052,156.8136,156.5706,156.5706,42462.0
2018-05-16 11:05:00,186.81,186.86,186.51,186.59,83218.0,156.5622,156.6041,156.3108,156.3778,83218.0
2018-05-16 11:10:00,186.63,186.8,186.56,186.8,42921.0,156.4114,156.5538,156.3527,156.5538,42921.0
2018-05-16 11:15:00,186.8,186.81,186.66,186.7,35558.0,156.5538,156.5622,156.4365,156.47,35558.0
2018-05-16 11:20:00,186.73,186.85,186.59,186.59,54921.0,156.4952,156.5957,156.3778,156.3778,54921.0
2018-05-16 11:25:00,186.58,186.59,186.31,186.35,64299.0,156.3694,156.3778,156.1432,156.1767,64299.0
2018-05-16 11:30:00,186.34,186.38,186.1,186.37,61861.0,156.1683,156.2018,155.9672,156.1934,61861.0
2018-05-16 11:35:00,186.35,186.39,186.12,186.31,47636.0,156.1767,156.2102,155.9839,156.1432,47636.0
2018-05-16 11:40:00,186.3,186.53,186.29,186.52,32810.0,156.1348,156.3275,156.1264,156.3192,32810.0
2018-05-16 11:45:00,186.51,186.6,186.41,186.58,33082.0,156.3108,156.3862,156.227,156.3694,33082.0
2018-05-16 11:50:00,186.58,186.77,186.54,186.56,50371.0,156.3694,156.5287,156.3359,156.3527,50371.0
2018-05-16 11:55:00,186.55,186.56,186.37,186.47,44891.0,156.3443,156.3527,156.1934,156.2773,44891.0
2018-05-16 12:00:00,186.48,186.79,186.39,186.78,49603.0,156.2856,156.5454,156.2102,156.5371,49603.0
2018-05-16 12:05:00,186.75,187.16,186.74,187.05,52615.0,156.5119,156.8555,156.5035,156.7633,52615.0
2018-05-16 12:10:00,187.05,187.09,186.66,186.9,56176.0,156.7633,156.7969,156.4365,156.6376,56176.0
2018-05-16 12:15:00,186.92,186.93,186.78,186.9,19739.0,156.6544,156.6628,156.5371,156.6376,19739.0
2018-05-16 12:20:00,186.9,186.95,186.77,186.95,27653.0,156.6376,156.6795,156.5287,156.6795,27653.0
2018-05-16 12:25:00,186.94,187.07,186.93,186.95,34356.0,156.6712,156.7801,156.6628,156.6795,34356.0
2018-05-16 12:30:00,186.95,187.35,186.93,187.29,30319.0,156.6795,157.0148,156.6628,156.9645,30319.0
2018-05-16 12:35:00,187.28,187.47,187.24,187.46,30162.0,156.9561,157.1153,156.9226,157.107,30162.0
2018-05-16 12:40:00,187.46,187.56,187.41,187.5,27106.0,157.107,157.1908,157.0651,157.1405,27106.0
2018-05-16 12:45:00,187.51,187.54,187.13,187.13,27230.0,157.1489,157.174,156.8304,156.8304,27230.0
2018-05-16 12:50:00,187.13,187.24,187.11,187.22,23792.0,156.8304,156.9226,156.8136,156.9058,23792.0
2018-05-16 12:55:00,187.24,187.24,186.95,186.97,27364.0,156.9226,156.9226,156.6795,156.6963,27364.0
2018-05-16 13:00:00,186.97,187.12,186.92,187.04,31594.0,156.6963,156.822,156.6544,156.755,31594.0
2018-05-16 13:05:00,187.05,187.1,186.85,186.96,26749.0,156.7633,156.8052,156.5957,156.6879,26749.0
2018-05-16 13:10:00,186.97,186.98,186.86,186.91,23584.0,156.6963,156.7047,156.6041,156.646,23584.0
2018-05-16 13:15:00,186.93,186.96,186.82,186.91,14071.0,156.6628,156.6879,156.5706,156.646,14071.0
2018-05-16 13:20:00,186.89,186.96,186.84,186.95,23697.0,156.6293,156.6879,156.5873,156.6795,23697.0
2018-05-16 13:25:00,186.95,186.99,186.86,186.88,15323.0,156.6795,156.7131,156.6041,156.6209,15323.0
2018-05-16 13:30:00,186.86,186.93,186.85,186.91,15056.0,156.6041,156.6628,156.5957,156.646,15056.0
2018-05-16 13:35:00,186.92,186.93,186.72,186.74,23706.0,156.6544,156.6628,156.4868,156.5035,23706.0
2018-05-16 13:40:00,186.76,186.9,186.66,186.67,23414.0,156.5203,156.6376,156.4365,156.4449,23414.0
2018-05-16 13:45:00,186.69,186.77,186.64,186.71,28301.0,156.4616,156.5287,156.4197,156.4784,28301.0
2018-05-16 13:50:00,186.71,186.79,186.64,186.79,27003.0,156.4784,156.5454,156.4197,156.5454,27003.0
2018-05-16 13:55:00,186.76,186.86,186.71,186.86,30800.0,156.5203,156.6041,156.4784,156.6041,30800.0
2018-05-16 14:00:00,186.86,187.02,186.83,187.02,42764.0,156.6041,156.7382,156.579,156.7382,42764.0
2018-05-16 14:05:00,187.02,187.06,186.83,186.9,22766.0,156.7382,156.7717,156.579,156.6376,22766.0
2018-05-16 14:10:00,186.92,186.97,186.8,186.84,29473.0,156.6544,156.6963,156.5538,156.5873,29473.0
2018-05-16 14:15:00,186.85,186.93,186.78,186.86,25240.0,156.5957,156.6628,156.5371,156.6041,25240.0
2018-05-16 14:20:00,186.86,186.86,186.56,186.57,62986.0,156.6041,156.6041,156.3527,156.3611,62986.0
2018-05-16 14:25:00,186.59,186.59,186.42,186.42,73764.0,156.3778,156.3778,156.2354,156.2354,73764.0
2018-05-16 14:30:00,186.44,186.61,186.4,186.6,33623.0,156.2521,156.3946,156.2186,156.3862,33623.0
2018-05-16 14:35:00,186.59,186.83,186.58,186.78,32529.0,156.3778,156.579,156.3694,156.5371,32529.0
2018-05-16 14:40:00,186.77,186.8,186.69,186.77,38753.0,156.5287,156.5538,156.4616,156.5287,38753.0
2018-05-16 14:45:00,186.77,186.79,186.53,186.55,50353.0,156.5287,156.5454,156.3275,156.3443,50353.0
2018-05-16 14:50:00,186.51,186.57,186.43,186.53,46748.0,156.3108,156.3611,156.2437,156.3275,46748.0
2018-05-16 14:55:00,186.52,186.55,186.45,186.46,33725.0,156.3192,156.3443,156.2605,156.2689,33725.0
2018-05-16 15:00:00,186.45,186.48,186.2,186.37,85294.0,156.2605,156.2856,156.051,156.1934,85294.0
2018-05-16 15:05:00,186.38,186.59,186.31,186.4,57278.0,156.2018,156.3778,156.1432,156.2186,57278.0
2018-05-16 15:10:00,186.37,186.44,186.25,186.39,44023.0,156.1934,156.2521,156.0929,156.2102,44023.0
2018-05-16 15:15:00,186.4,186.51,186.35,186.46,33423.0,156.2186,156.3108,156.1767,156.2689,33423.0
2018-05-16 15:20:00,186.45,186.61,186.45,186.6,43720.0,156.2605,156.3946,156.2605,156.3862,43720.0
2018-05-16 15:25:00,186.61,186.61,186.42,186.42,61816.0,156.3946,156.3946,156.2354,156.2354,61816.0
2018-05-16 15:30:00,186.45,186.47,186.33,186.43,71295.0,156.2605,156.2773,156.1599,156.2437,71295.0
2018-05-16 15:35:00,186.42,186.45,186.3,186.36,64308.0,156.2354,156.2605,156.1348,156.1851,64308.0
2018-05-16 15:40:00,186.37,186.39,186.27,186.28,78976.0,156.1934,156.2102,156.1096,156.118,78976.0
2018-05-16 15:45:00,186.27,186.32,185.9,185.99,157180.0,156.1096,156.1515,155.7995,155.875,157180.0
2018-05-16 15:50:00,185.99,186.09,185.99,186.04,120507.0,155.875,155.9588,155.875,155.9169,120507.0
2018-05-16 15:55:00,186.03,186.38,185.97,186.35,246612.0,155.9085,156.2018,155.8582,156.1767,246612.0
2018-05-17 09:30:00,186.25,186.39,186.15,186.26,123904.0,156.0929,156.2102,156.0091,156.1013,123904.0
2018-05-17 09:35:00,186.27,187.18,186.24,186.58,77189.0,156.1096,156.8723,156.0845,156.3694,77189.0
2018-05-17 09:40:00,186.68,186.76,186.26,186.58,40452.0,156.4533,156.5203,156.1013,156.3694,40452.0
2018-05-17 09:45:00,186.62,186.87,186.58,186.78,53441.0,156.403,156.6125,156.3694,156.5371,53441.0
2018-05-17 09:50:00,186.76,186.86,186.61,186.65,49993.0,156.5203,156.6041,156.3946,156.4281,49993.0
2018-05-17 09:55:00,186.67,186.67,186.3,186.36,40851.0,156.4449,156.4449,156.1348,156.1851,40851.0
2018-05-17 10:00:00,186.39,186.68,186.39,186.61,54432.0,156.2102,156.4533,156.2102,156.3946,54432.0
2018-05-17 10:05:00,186.64,186.74,186.45,186.61,43342.0,156.4197,156.5035,156.2605,156.3946,43342.0
2018-05-17 10:10:00,186.62,186.66,186.32,186.54,64624.0,156.403,156.4365,156.1515,156.3359,64624.0
2018-05-17 10:15:00,186.53,186.57,186.17,186.25,25330.0,156.3275,156.3611,156.0258,156.0929,25330.0
2018-05-17 10:20:00,186.27,186.56,186.26,186.52,32813.0,156.1096,156.3527,156.1013,156.3192,32813.0
2018-05-17 10:25:00,186.52,186.52,186.21,186.24,23630.0,156.3192,156.3192,156.0594,156.0845,23630.0
2018-05-17 10:30:00,186.24,186.48,186.23,186.47,18130.0,156.0845,156.2856,156.0761,156.2773,18130.0
2018-05-17 10:35:00,186.48,186.69,186.43,186.5,30624.0,156.2856,156.4616,156.2437,156.3024,30624.0
2018-05-17 10:40:00,186.51,186.62,186.41,186.48,22360.0,156.3108,156.403,156.227,156.2856,22360.0
2018-05-17 10:45:00,186.46,186.64,186.45,186.6,25272.0,156.2689,156.4197,156.2605,156.3862,25272.0
2018-05-17 10:50:00,186.56,186.72,186.51,186.71,25905.0,156.3527,156.4868,156.3108,156.4784,25905.0
2018-05-17 10:55:00,186.69,186.74,186.63,186.68,20715.0,156.4616,156.5035,156.4114,156.4533,20715.0
2018-05-17 11:00:00,186.67,186.74,186.39,186.41,42244.0,156.4449,156.5035,156.2102,156.227,42244.0
2018-05-17 11:05:00,186.4,186.49,186.32,186.32,23165.0,156.2186,156.294,156.1515,156.1515,23165.0
2018-05-17 11:10:00,186.29,186.42,186.28,186.36,20931.0,156.1264,156.2354,156.118,156.1851,20931.0
2018-05-17 11:15:00,186.34,186.36,186.15,186.19,28827.0,156.1683,156.1851,156.0091,156.0426,28827.0
2018-05-17 11:20:00,186.21,186.38,186.19,186.38,29972.0,156.0594,156.2018,156.0426,156.2018,29972.0
2018-05-17 11:25:00,186.38,186.47,186.33,186.37,17497.0,156.2018,156.2773,156.1599,156.1934,17497.0
2018-05-17 11:30:00,186.39,186.42,186.08,186.13,39518.0,156.2102,156.2354,155.9504,155.9923,39518.0
2018-05-17 11:35:00,186.1,186.24,186.07,186.19,25233.0,155.9672,156.0845,155.942,156.0426,25233.0
2018-05-17 11:40:00,186.2,186.45,186.19,186.39,22693.0,156.051,156.2605,156.0426,156.2102,22693.0
2018-05-17 11:45:00,186.38,186.45,186.25,186.26,25243.0,156.2018,156.2605,156.0929,156.1013,25243.0
2018-05-17 11:50:00,186.27,186.35,186.21,186.21,17782.0,156.1096,156.1767,156.0594,156.0594,17782.0
2018-05-17 11:55:00,186.21,186.23,185.89,185.89,63044.0,156.0594,156.0761,155.7912,155.7912,63044.0
2018-05-17 12:00:00,185.9,185.95,185.38,185.61,58228.0,155.7995,155.8415,155.3637,155.5565,58228.0
2018-05-17 12:05:00,185.6,185.65,185.42,185.57,40493.0,155.5481,155.59,155.3973,155.523,40493.0
2018-05-17 12:10:00,185.58,185.8,185.57,185.8,27893.0,155.5314,155.7157,155.523,155.7157,27893.0
2018-05-17 12:15:00,185.79,185.96,185.79,185.81,54913.0,155.7074,155.8498,155.7074,155.7241,54913.0
2018-05-17 12:20:00,185.82,186.02,185.77,185.77,39449.0,155.7325,155.9001,155.6906,155.6906,39449.0
2018-05-17 12:25:00,185.76,185.82,185.61,185.64,22153.0,155.6822,155.7325,155.5565,155.5816,22153.0
2018-05-17 12:30:00,185.65,185.76,185.51,185.72,23368.0,155.59,155.6822,155.4727,155.6487,23368.0
2018-05-17 12:35:00,185.7,185.71,185.54,185.55,21075.0,155.6319,155.6403,155.4978,155.5062,21075.0
2018-05-17 12:40:00,185.56,185.58,185.12,185.19,56553.0,155.5146,155.5314,155.1458,155.2045,56553.0
2018-05-17 12:45:00,185.16,185.36,185.15,185.34,28724.0,155.1794,155.347,155.171,155.3302,28724.0
2018-05-17 12:50:00,185.33,185.45,185.28,185.33,25233.0,155.3218,155.4224,155.2799,155.3218,25233.0
2018-05-17 12:55:00,185.34,185.65,185.25,185.58,36401.0,155.3302,155.59,155.2548,155.5314,36401.0
2018-05-17 13:00:00,185.58,185.72,185.55,185.66,20819.0,155.5314,155.6487,155.5062,155.5984,20819.0
2018-05-17 13:05:00,185.65,185.71,185.59,185.64,16675.0,155.59,155.6403,155.5397,155.5816,16675.0
2018-05-17 13:10:00,185.63,185.63,185.44,185.63,20848.0,155.5733,155.5733,155.414,155.5733,20848.0
2018-05-17 13:15:00,185.64,185.7,185.57,185.57,16133.0,155.5816,155.6319,155.523,155.523,16133.0
2018-05-17 13:20:00,185.58,185.7,185.56,185.57,20928.0,155.5314,155.6319,155.5146,155.523,20928.0
2018-05-17 13:25:00,185.59,185.71,185.56,185.67,14843.0,155.5397,155.6403,155.5146,155.6068,14843.0
2018-05-17 13:30:00,185.73,185.76,185.67,185.7,22832.0,155.6571,155.6822,155.6068,155.6319,22832.0
2018-05-17 13:35:00,185.71,185.72,185.61,185.68,11342.0,155.6403,155.6487,155.5565,155.6152,11342.0
2018-05-17 13:40:00,185.67,185.71,185.35,185.45,20488.0,155.6068,155.6403,155.3386,155.4224,20488.0
2018-05-17 13:45:00,185.46,185.47,185.38,185.46,18411.0,155.4308,155.4392,155.3637,155.4308,18411.0
2018-05-17 13:50:00,185.45,185.49,185.28,185.31,20288.0,155.4224,155.4559,155.2799,155.3051,20288.0
2018-05-17 13:55:00,185.34,185.35,184.95,185.09,54974.0,155.3302,155.3386,155.0034,155.1207,54974.0
2018-05-17 14:00:00,185.09,185.17,184.87,184.97,49059.0,155.1207,155.1877,154.9363,155.0201,49059.0
2018-05-17 14:05:00,184.97,185.15,184.88,185.12,32444.0,155.0201,155.171,154.9447,155.1458,32444.0
2018-05-17 14:10:00,185.11,185.39,185.11,185.35,21603.0,155.1375,155.3721,155.1375,155.3386,21603.0
2018-05-17 14:15:00,185.36,185.52,185.25,185.51,18038.0,155.347,155.4811,155.2548,155.4727,18038.0
2018-05-17 14:20:00,185.52,185.52,185.35,185.37,13796.0,155.4811,155.4811,155.3386,155.3554,13796.0
2018-05-17 14:25:00,185.38,185.53,185.36,185.42,16547.0,155.3637,155.4895,155.347,155.3973,16547.0
2018-05-17 14:30:00,185.42,185.49,185.37,185.45,16799.0,155.3973,155.4559,155.3554,155.4224,16799.0
2018-05-17 14:35:00,185.46,185.49,185.36,185.45,13915.0,155.4308,155.4559,155.347,155.4224,13915.0
2018-05-17 14:40:00,185.47,185.58,185.38,185.44,21344.0,155.4392,155.5314,155.3637,155.414,21344.0
2018-05-17 14:45:00,185.42,185.45,185.33,185.41,21476.0,155.3973,155.4224,155.3218,155.3889,21476.0
2018-05-17 14:50:00,185.42,185.47,185.35,185.43,12892.0,155.3973,155.4392,155.3386,155.4057,12892.0
2018-05-17 14:55:00,185.43,185.56,185.43,185.52,21270.0,155.4057,155.5146,155.4057,155.4811,21270.0
2018-05-17 15:00:00,185.53,185.63,185.51,185.55,20734.0,155.4895,155.5733,155.4727,155.5062,20734.0
2018-05-17 15:05:00,185.53,185.6,185.47,185.55,21500.0,155.4895,155.5481,155.4392,155.5062,21500.0
2018-05-17 15:10:00,185.55,185.58,185.24,185.26,29928.0,155.5062,155.5314,155.2464,155.2632,29928.0
2018-05-17 15:15:00,185.24,185.24,185.03,185.15,25729.0,155.2464,155.2464,155.0704,155.171,25729.0
2018-05-17 15:20:00,185.14,185.28,185.14,185.2,28710.0,155.1626,155.2799,155.1626,155.2129,28710.0
2018-05-17 15:25:00,185.19,185.22,184.97,185.04,42354.0,155.2045,155.2297,155.0201,155.0788,42354.0
2018-05-17 15:30:00,185.04,185.14,184.95,185.14,39172.0,155.0788,155.1626,155.0034,155.1626,39172.0
2018-05-17 15:35:00,185.15,185.15,184.98,185.04,37691.0,155.171,155.171,155.0285,155.0788,37691.0
2018-05-17 15:40:00,185.03,185.18,185.0,185.15,55626.0,155.0704,155.1961,155.0453,155.171,55626.0
2018-05-17 15:45:00,185.12,185.26,185.0,185.26,65836.0,155.1458,155.2632,155.0453,155.2632,65836.0
2018-05-17 15:50:00,185.26,185.3,185.0,185.05,92975.0,155.2632,155.2967,155.0453,155.0872,92975.0
2018-05-17 15:55:00,185.07,185.35,185.05,185.29,195953.0,155.1039,155.3386,155.0872,155.2883,195953.0
2018-05-18 09:30:00,185.75,186.54,185.55,186.47,263678.0,155.6738,156.3359,155.5062,156.2773,263678.0
2018-05-18 09:35:00,186.53,187.45,186.45,187.16,118228.0,156.3275,157.0986,156.2605,156.8555,118228.0
2018-05-18 09:40:00,187.15,187.56,186.88,187.53,94108.0,156.8472,157.1908,156.6209,157.1656,94108.0
2018-05-18 09:45:00,187.53,187.88,187.41,187.53,77153.0,157.1656,157.459,157.0651,157.1656,77153.0
2018-05-18 09:50:00,187.5,187.53,187.24,187.36,50086.0,157.1405,157.1656,156.9226,157.0232,50086.0
2018-05-18 09:55:00,187.35,187.35,187.01,187.15,44160.0,157.0148,157.0148,156.7298,156.8472,44160.0
2018-05-18 10:00:00,187.12,187.16,186.75,186.78,40928.0,156.822,156.8555,156.5119,156.5371,40928.0
2018-05-18 10:05:00,186.75,187.39,186.75,187.2,45817.0,156.5119,157.0483,156.5119,156.8891,45817.0
2018-05-18 10:10:00,187.2,187.33,187.08,187.12,32968.0,156.8891,156.998,156.7885,156.822,32968.0
2018-05-18 10:15:00,187.12,187.26,187.11,187.17,46481.0,156.822,156.9393,156.8136,156.8639,46481.0
2018-05-18 10:20:00,187.18,187.67,187.18,187.61,78143.0,156.8723,157.283,156.8723,157.2327,78143.0
2018-05-18 10:25:00,187.61,187.64,187.25,187.4,36510.0,157.2327,157.2578,156.931,157.0567,36510.0
2018-05-18 10:30:00,187.43,187.49,187.08,187.18,30144.0,157.0818,157.1321,156.7885,156.8723,30144.0
2018-05-18 10:35:00,187.19,187.27,187.06,187.11,28671.0,156.8807,156.9477,156.7717,156.8136,28671.0
2018-05-18 10:40:00,187.12,187.33,186.99,187.28,32164.0,156.822,156.998,156.7131,156.9561,32164.0
2018-05-18 10:45:00,187.27,187.53,187.24,187.47,38850.0,156.9477,157.1656,156.9226,157.1153,38850.0
2018-05-18 10:50:00,187.46,187.73,187.44,187.65,36654.0,157.107,157.3332,157.0902,157.2662,36654.0
2018-05-18 10:55:00,187.66,187.75,187.53,187.68,33207.0,157.2746,157.35,157.1656,157.2913,33207.0
2018-05-18 11:00:00,187.68,187.73,187.47,187.54,32233.0,157.2913,157.3332,157.1153,157.174,32233.0
2018-05-18 11:05:00,187.53,187.54,187.31,187.39,24219.0,157.1656,157.174,156.9812,157.0483,24219.0
2018-05-18 11:10:00,187.4,187.53,187.37,187.37,21291.0,157.0567,157.1656,157.0315,157.0315,21291.0
2018-05-18 11:15:00,187.39,187.57,187.33,187.57,18669.0,157.0483,157.1991,156.998,157.1991,18669.0
2018-05-18 11:20:00,187.57,187.6,187.35,187.46,21236.0,157.1991,157.2243,157.0148,157.107,21236.0
2018-05-18 11:25:00,187.46,187.46,187.22,187.34,23921.0,157.107,157.107,156.9058,157.0064,23921.0
2018-05-18 11:30:00,187.37,187.49,187.36,187.47,22762.0,157.0315,157.1321,157.0232,157.1153,22762.0
2018-05-18 11:35:00,187.48,187.57,187.41,187.52,17713.0,157.1237,157.1991,157.0651,157.1572,17713.0
2018-05-18 11:40:00,187.52,187.62,187.5,187.59,16781.0,157.1572,157.2411,157.1405,157.2159,16781.0
2018-05-18 11:45:00,187.58,187.58,187.42,187.45,14669.0,157.2075,157.2075,157.0734,157.0986,14669.0
2018-05-18 11:50:00,187.42,187.62,187.37,187.6,18109.0,157.0734,157.2411,157.0315,157.2243,18109.0
2018-05-18 11:55:00,187.61,187.72,187.57,187.59,17185.0,157.2327,157.3249,157.1991,157.2159,17185.0
2018-05-18 12:00:00,187.59,187.59,187.35,187.35,15580.0,157.2159,157.2159,157.0148,157.0148,15580.0
2018-05-18 12:05:00,187.38,187.39,187.32,187.34,16940.0,157.0399,157.0483,156.9896,157.0064,16940.0
2018-05-18 12:10:00,187.33,187.4,187.26,187.3,16242.0,156.998,157.0567,156.9393,156.9729,16242.0
2018-05-18 12:15:00,187.33,187.39,187.22,187.3,18436.0,156.998,157.0483,156.9058,156.9729,18436.0
2018-05-18 12:20:00,187.31,187.38,187.27,187.29,14844.0,156.9812,157.0399,156.9477,156.9645,14844.0
2018-05-18 12:25:00,187.28,187.43,187.27,187.41,27577.0,156.9561,157.0818,156.9477,157.0651,27577.0
2018-05-18 12:30:00,187.39,187.39,187.07,187.07,37244.0,157.0483,157.0483,156.7801,156.7801,37244.0
2018-05-18 12:35:00,187.07,187.3,187.07,187.3,15468.0,156.7801,156.9729,156.7801,156.9729,15468.0
2018-05-18 12:40:00,187.28,187.36,187.21,187.35,19843.0,156.9561,157.0232,156.8974,157.0148,19843.0
2018-05-18 12:45:00,187.35,187.5,187.34,187.46,19559.0,157.0148,157.1405,157.0064,157.107,19559.0
2018-05-18 12:50:00,187.46,187.62,187.42,187.56,16575.0,157.107,157.2411,157.0734,157.1908,16575.0
2018-05-18 12:55:00,187.59,187.67,187.54,187.62,20582.0,157.2159,157.283,157.174,157.2411,20582.0
2018-05-18 13:00:00,187.65,187.68,187.53,187.59,23461.0,157.2662,157.2913,157.1656,157.2159,23461.0
2018-05-18 13:05:00,187.61,187.71,187.61,187.7,15964.0,157.2327,157.3165,157.2327,157.3081,15964.0
2018-05-18 13:10:00,187.72,187.78,187.67,187.75,19929.0,157.3249,157.3751,157.283,157.35,19929.0
2018-05-18 13:15:00,187.76,187.99,187.73,187.96,41486.0,157.3584,157.5511,157.3332,157.526,41486.0
2018-05-18 13:20:00,187.95,188.04,187.92,187.96,40245.0,157.5176,157.593,157.4925,157.526,40245.0
2018-05-18 13:25:00,187.95,187.95,187.8,187.9,24036.0,157.5176,157.5176,157.3919,157.4757,24036.0
2018-05-18 13:30:00,187.9,188.03,187.81,187.81,27466.0,157.4757,157.5847,157.4003,157.4003,27466.0
2018-05-18 13:35:00,187.81,187.84,187.67,187.8,17741.0,157.4003,157.4254,157.283,157.3919,17741.0
2018-05-18 13:40:00,187.8,187.82,187.71,187.73,15961.0,157.3919,157.4087,157.3165,157.3332,15961.0
2018-05-18 13:45:00,187.73,187.77,187.72,187.76,8809.0,157.3332,157.3668,157.3249,157.3584,8809.0
2018-05-18 13:50:00,187.75,187.77,187.59,187.6,15384.0,157.35,157.3668,157.2159,157.2243,15384.0
2018-05-18 13:55:00,187.62,187.78,187.62,187.75,15321.0,157.2411,157.3751,157.2411,157.35,15321.0
2018-05-18 14:00:00,187.75,187.81,187.72,187.73,11179.0,157.35,157.4003,157.3249,157.3332,11179.0
2018-05-18 14:05:00,187.73,187.77,187.67,187.75,11834.0,157.3332,157.3668,157.283,157.35,11834.0
2018-05-18 14:10:00,187.77,187.8,187.71,187.76,16301.0,157.3668,157.3919,157.3165,157.3584,16301.0
2018-05-18 14:15:00,187.75,187.81,187.67,187.79,17634.0,157.35,157.4003,157.283,157.3835,17634.0
2018-05-18 14:20:00,187.79,187.92,187.78,187.92,20968.0,157.3835,157.4925,157.3751,157.4925,20968.0
2018-05-18 14:25:00,187.89,187.93,187.84,187.88,11533.0,157.4673,157.5009,157.4254,157.459,11533.0
2018-05-18 14:30:00,187.87,188.03,187.8,188.02,28016.0,157.4506,157.5847,157.3919,157.5763,28016.0
2018-05-18 14:35:00,188.03,188.12,188.02,188.08,16454.0,157.5847,157.6601,157.5763,157.6266,16454.0
2018-05-18 14:40:00,188.08,188.1,187.97,188.01,23083.0,157.6266,157.6433,157.5344,157.5679,23083.0
2018-05-18 14:45:00,188.02,188.21,188.01,188.1,51073.0,157.5763,157.7355,157.5679,157.6433,51073.0
2018-05-18 14:50:00,188.09,188.14,187.99,188.03,37687.0,157.635,157.6769,157.5511,157.5847,37687.0
2018-05-18 14:55:00,188.04,188.11,187.96,188.03,39350.0,157.593,157.6517,157.526,157.5847,39350.0
2018-05-18 15:00:00,188.06,188.06,187.9,187.93,41905.0,157.6098,157.6098,157.4757,157.5009,41905.0
2018-05-18 15:05:00,187.93,188.03,187.86,187.9,38763.0,157.5009,157.5847,157.4422,157.4757,38763.0
2018-05-18 15:10:00,187.89,188.03,187.86,188.01,48393.0,157.4673,157.5847,157.4422,157.5679,48393.0
2018-05-18 15:15:00,188.02,188.04,187.91,187.95,49701.0,157.5763,157.593,157.4841,157.5176,49701.0
2018-05-18 15:20:00,187.94,187.97,187.85,187.86,31762.0,157.5092,157.5344,157.4338,157.4422,31762.0
2018-05-18 15:25:00,187.85,187.86,187.67,187.73,37987.0,157.4338,157.4422,157.283,157.3332,37987.0
2018-05-18 15:30:00,187.72,187.72,187.39,187.43,59349.0,157.3249,157.3249,157.0483,157.0818,59349.0
2018-05-18 15:35:00,187.44,187.61,187.44,187.54,45972.0,157.0902,157.2327,157.0902,157.174,45972.0
2018-05-18 15:40:00,187.53,187.54,187.39,187.39,68551.0,157.1656,157.174,157.0483,157.0483,68551.0
2018-05-18 15:45:00,187.39,187.62,187.35,187.61,118283.0,157.0483,157.2411,157.0148,157.2327,118283.0
2018-05-18 15:50:00,187.61,187.65,187.48,187.57,88733.0,157.2327,157.2662,157.1237,157.1991,88733.0
2018-05-18 15:55:00,187.57,187.63,187.35,187.45,233068.0,157.1991,157.2494,157.0148,157.0986,233068.0
2018-05-21 09:30:00,188.2,188.99,188.0,188.84,120217.0,157.7271,158.3892,157.5595,158.2635,120217.0
2018-05-21 09:35:00,188.82,189.46,188.81,189.15,68776.0,158.2468,158.7831,158.2384,158.5233,68776.0
2018-05-21 09:40:00,189.09,189.5,189.09,189.45,44902.0,158.473,158.8166,158.473,158.7747,44902.0
2018-05-21 09:45:00,189.45,189.57,189.24,189.45,55874.0,158.7747,158.8753,158.5987,158.7747,55874.0
2018-05-21 09:50:00,189.44,189.54,189.3,189.35,45565.0,158.7664,158.8502,158.649,158.6909,45565.0
2018-05-21 09:55:00,189.35,189.41,189.0,189.02,64671.0,158.6909,158.7412,158.3976,158.4144,64671.0
2018-05-21 10:00:00,189.02,189.18,188.69,189.18,51573.0,158.4144,158.5485,158.1378,158.5485,51573.0
2018-05-21 10:05:00,189.18,189.28,188.99,189.21,26192.0,158.5485,158.6323,158.3892,158.5736,26192.0
2018-05-21 10:10:00,189.25,189.36,189.06,189.34,23715.0,158.6071,158.6993,158.4479,158.6826,23715.0
2018-05-21 10:15:00,189.34,189.52,189.25,189.52,35884.0,158.6826,158.8334,158.6071,158.8334,35884.0
2018-05-21 10:20:00,189.53,189.65,189.4,189.4,31455.0,158.8418,158.9424,158.7328,158.7328,31455.0
2018-05-21 10:25:00,189.45,189.64,189.39,189.58,29788.0,158.7747,158.934,158.7245,158.8837,29788.0
2018-05-21 10:30:00,189.61,190.13,189.61,190.09,66391.0,158.9088,159.3446,158.9088,159.3111,66391.0
2018-05-21 10:35:00,190.1,190.49,190.08,190.35,53742.0,159.3195,159.6463,159.3027,159.529,53742.0
2018-05-21 10:40:00,190.35,190.67,190.31,190.57,61331.0,159.529,159.7972,159.4955,159.7134,61331.0
2018-05-21 10:45:00,190.54,190.67,190.43,190.43,38496.0,159.6883,159.7972,159.5961,159.5961,38496.0
2018-05-21 10:50:00,190.44,190.52,190.29,190.47,45903.0,159.6044,159.6715,159.4787,159.6296,45903.0
2018-05-21 10:55:00,190.46,190.46,190.2,190.29,27808.0,159.6212,159.6212,159.4033,159.4787,27808.0
2018-05-21 11:00:00,190.28,190.31,189.96,190.0,30938.0,159.4704,159.4955,159.2022,159.2357,30938.0
2018-05-21 11:05:00,189.99,190.1,189.9,190.0,27863.0,159.2273,159.3195,159.1519,159.2357,27863.0
2018-05-21 11:10:00,190.0,190.16,189.97,190.07,29836.0,159.2357,159.3698,159.2105,159.2944,29836.0
2018-05-21 11:15:00,190.1,190.24,189.92,190.22,21337.0,159.3195,159.4368,159.1686,159.4201,21337.0
2018-05-21 11:20:00,190.22,190.36,190.09,190.09,28309.0,159.4201,159.5374,159.3111,159.3111,28309.0
2018-05-21 11:25:00,190.06,190.1,189.75,189.82,36390.0,159.286,159.3195,159.0262,159.0848,36390.0
2018-05-21 11:30:00,189.86,189.97,189.64,189.65,25689.0,159.1184,159.2105,158.934,158.9424,25689.0
2018-05-21 11:35:00,189.62,189.68,189.49,189.68,32032.0,158.9172,158.9675,158.8083,158.9675,32032.0
2018-05-21 11:40:00,189.66,189.66,189.01,189.16,48520.0,158.9507,158.9507,158.406,158.5317,48520.0
2018-05-21 11:45:00,189.18,189.44,189.09,189.44,22866.0,158.5485,158.7664,158.473,158.7664,22866.0
2018-05-21 11:50:00,189.43,189.55,189.42,189.49,22328.0,158.758,158.8586,158.7496,158.8083,22328.0
2018-05-21 11:55:00,189.48,189.54,189.37,189.46,19709.0,158.7999,158.8502,158.7077,158.7831,19709.0
2018-05-21 12:00:00,189.47,189.53,189.36,189.53,16272.0,158.7915,158.8418,158.6993,158.8418,16272.0
2018-05-21 12:05:00,189.51,189.58,189.42,189.48,15411.0,158.825,158.8837,158.7496,158.7999,15411.0
2018-05-21 12:10:00,189.5,189.82,189.49,189.69,36922.0,158.8166,159.0848,158.8083,158.9759,36922.0
2018-05-21 12:15:00,189.74,189.79,189.67,189.78,19801.0,159.0178,159.0597,158.9591,159.0513,19801.0
2018-05-21 12:20:00,189.79,189.95,189.75,189.92,19840.0,159.0597,159.1938,159.0262,159.1686,19840.0
2018-05-21 12:25:00,189.93,190.17,189.93,190.1,41378.0,159.177,159.3782,159.177,159.3195,41378.0
2018-05-21 12:30:00,190.11,190.13,189.78,189.94,22261.0,159.3279,159.3446,159.0513,159.1854,22261.0
2018-05-21 12:35:00,189.95,190.06,189.86,189.97,20365.0,159.1938,159.286,159.1184,159.2105,20365.0
2018-05-21 12:40:00,189.96,190.07,189.91,190.04,17258.0,159.2022,159.2944,159.1603,159.2692,17258.0
2018-05-21 12:45:00,190.05,190.12,189.89,189.91,21792.0,159.2776,159.3363,159.1435,159.1603,21792.0
2018-05-21 12:50:00,189.88,190.06,189.86,189.89,12679.0,159.1351,159.286,159.1184,159.1435,12679.0
2018-05-21 12:55:00,189.88,190.03,189.85,189.94,13013.0,159.1351,159.2608,159.11,159.1854,13013.0
2018-05-21 13:00:00,189.95,190.05,189.94,189.97,13633.0,159.1938,159.2776,159.1854,159.2105,13633.0
2018-05-21 13:05:00,189.96,190.03,189.89,190.0,10912.0,159.2022,159.2608,159.1435,159.2357,10912.0
2018-05-21 13:10:00,189.99,190.02,189.33,189.55,74362.0,159.2273,159.2525,158.6742,158.8586,74362.0
2018-05-21 13:15:00,189.55,189.81,189.54,189.77,27950.0,158.8586,159.0765,158.8502,159.0429,27950.0
2018-05-21 13:20:00,189.8,189.8,189.65,189.73,15175.0,159.0681,159.0681,158.9424,159.0094,15175.0
2018-05-21 13:25:00,189.72,189.79,189.56,189.67,21577.0,159.001,159.0597,158.8669,158.9591,21577.0
2018-05-21 13:30:00,189.69,189.79,189.56,189.63,19251.0,158.9759,159.0597,158.8669,158.9256,19251.0
2018-05-21 13:35:00,189.62,189.67,189.52,189.65,16578.0,158.9172,158.9591,158.8334,158.9424,16578.0
2018-05-21 13:40:00,189.65,189.82,189.64,189.82,16966.0,158.9424,159.0848,158.934,159.0848,16966.0
2018-05-21 13:45:00,189.83,189.84,189.73,189.73,23944.0,159.0932,159.1016,159.0094,159.0094,23944.0
2018-05-21 13:50:00,189.75,189.79,189.56,189.57,18214.0,159.0262,159.0597,158.8669,158.8753,18214.0
2018-05-21 13:55:00,189.57,189.69,189.56,189.68,15356.0,158.8753,158.9759,158.8669,158.9675,15356.0
2018-05-21 14:00:00,189.67,189.69,189.51,189.6,31811.0,158.9591,158.9759,158.825,158.9005,31811.0
2018-05-21 14:05:00,189.61,189.64,189.48,189.53,23236.0,158.9088,158.934,158.7999,158.8418,23236.0
2018-05-21 14:10:00,189.53,189.62,189.48,189.56,24778.0,158.8418,158.9172,158.7999,158.8669,24778.0
2018-05-21 14:15:00,189.56,189.65,189.49,189.49,24543.0,158.8669,158.9424,158.8083,158.8083,24543.0
2018-05-21 14:20:00,189.49,189.62,189.47,189.6,16307.0,158.8083,158.9172,158.7915,158.9005,16307.0
2018-05-21 14:25:00,189.59,189.69,189.5,189.6,32955.0,158.8921,158.9759,158.8166,158.9005,32955.0
2018-05-21 14:30:00,189.6,189.6,189.41,189.46,31149.0,158.9005,158.9005,158.7412,158.7831,31149.0
2018-05-21 14:35:00,189.49,189.73,189.46,189.68,30449.0,158.8083,159.0094,158.7831,158.9675,30449.0
2018-05-21 14:40:00,189.67,189.73,189.56,189.73,22423.0,158.9591,159.0094,158.8669,159.0094,22423.0
2018-05-21 14:45:00,189.72,189.77,189.59,189.6,14482.0,159.001,159.0429,158.8921,158.9005,14482.0
2018-05-21 14:50:00,189.61,189.67,189.61,189.64,13392.0,158.9088,158.9591,158.9088,158.934,13392.0
2018-05-21 14:55:00,189.62,189.74,189.59,189.66,12315.0,158.9172,159.0178,158.8921,158.9507,12315.0
2018-05-21 15:00:00,189.65,189.66,189.56,189.56,13161.0,158.9424,158.9507,158.8669,158.8669,13161.0
2018-05-21 15:05:00,189.56,189.59,189.49,189.58,24280.0,158.8669,158.8921,158.8083,158.8837,24280.0
2018-05-21 15:10:00,189.57,189.92,189.57,189.86,36078.0,158.8753,159.1686,158.8753,159.1184,36078.0
2018-05-21 15:15:00,189.85,189.88,189.74,189.83,18447.0,159.11,159.1351,159.0178,159.0932,18447.0
2018-05-21 15:20:00,189.83,189.87,189.79,189.83,17631.0,159.0932,159.1267,159.0597,159.0932,17631.0
2018-05-21 15:25:00,189.83,189.83,189.52,189.58,27104.0,159.0932,159.0932,158.8334,158.8837,27104.0
2018-05-21 15:30:00,189.6,189.6,189.43,189.46,33416.0,158.9005,158.9005,158.758,158.7831,33416.0
2018-05-21 15:35:00,189.45,189.5,189.41,189.48,35214.0,158.7747,158.8166,158.7412,158.7999,35214.0
2018-05-21 15:40:00,189.47,189.66,189.47,189.66,46099.0,158.7915,158.9507,158.7915,158.9507,46099.0
2018-05-21 15:45:00,189.66,189.74,189.6,189.67,40066.0,158.9507,159.0178,158.9005,158.9591,40066.0
2018-05-21 15:50:00,189.68,189.88,189.68,189.84,68124.0,158.9675,159.1351,158.9675,159.1016,68124.0
2018-05-21 15:55:00,189.86,189.86,189.53,189.77,145337.0,159.1184,159.1184,158.8418,159.0429,145337.0
2018-05-22 09:30:00,190.06,190.78,189.93,190.24,118289.0,159.286,159.8894,159.177,159.4368,118289.0
2018-05-22 09:35:00,190.24,190.5,189.41,189.5,77457.0,159.4368,159.6547,158.7412,158.8166,77457.0
2018-05-22 09:40:00,189.49,189.54,188.55,188.65,50131.0,158.8083,158.8502,158.0205,158.1043,50131.0
2018-05-22 09:45:00,188.64,188.85,188.23,188.36,64187.0,158.0959,158.2719,157.7523,157.8612,64187.0
2018-05-22 09:50:00,188.41,188.66,188.25,188.45,38725.0,157.9031,158.1127,157.769,157.9367,38725.0
2018-05-22 09:55:00,188.46,188.62,188.1,188.16,35960.0,157.945,158.0791,157.6433,157.6936,35960.0
2018-05-22 10:00:00,188.18,188.46,188.15,188.35,29518.0,157.7104,157.945,157.6852,157.8529,29518.0
2018-05-22 10:05:00,188.34,188.81,188.27,188.59,31535.0,157.8445,158.2384,157.7858,158.054,31535.0
2018-05-22 10:10:00,188.57,188.91,188.3,188.3,37840.0,158.0372,158.3222,157.8109,157.8109,37840.0
2018-05-22 10:15:00,188.27,188.31,187.84,187.86,42810.0,157.7858,157.8193,157.4254,157.4422,42810.0
2018-05-22 10:20:00,187.83,187.89,187.56,187.63,49261.0,157.417,157.4673,157.1908,157.2494,49261.0
2018-05-22 10:25:00,187.62,187.82,187.16,187.34,68467.0,157.2411,157.4087,156.8555,157.0064,68467.0
2018-05-22 10:30:00,187.34,187.45,186.86,187.18,80167.0,157.0064,157.0986,156.6041,156.8723,80167.0
2018-05-22 10:35:00,187.14,187.24,186.83,187.19,54249.0,156.8388,156.9226,156.579,156.8807,54249.0
2018-05-22 10:40:00,187.21,187.37,187.06,187.23,55759.0,156.8974,157.0315,156.7717,156.9142,55759.0
2018-05-22 10:45:00,187.26,187.35,186.93,187.18,50612.0,156.9393,157.0148,156.6628,156.8723,50612.0
2018-05-22 10:50:00,187.21,187.5,187.21,187.48,34444.0,156.8974,157.1405,156.8974,157.1237,34444.0
2018-05-22 10:55:00,187.48,187.48,187.1,187.18,33606.0,157.1237,157.1237,156.8052,156.8723,33606.0
2018-05-22 11:00:00,187.17,187.34,187.14,187.26,38414.0,156.8639,157.0064,156.8388,156.9393,38414.0
2018-05-22 11:05:00,187.24,187.37,187.21,187.27,34511.0,156.9226,157.0315,156.8974,156.9477,34511.0
2018-05-22 11:10:00,187.29,187.38,187.28,187.32,26393.0,156.9645,157.0399,156.9561,156.9896,26393.0
2018-05-22 11:15:00,187.37,187.51,187.34,187.39,25719.0,157.0315,157.1489,157.0064,157.0483,25719.0
2018-05-22 11:20:00,187.41,187.54,187.38,187.47,24925.0,157.0651,157.174,157.0399,157.1153,24925.0
2018-05-22 11:25:00,187.47,187.57,187.28,187.31,40702.0,157.1153,157.1991,156.9561,156.9812,40702.0
2018-05-22 11:30:00,187.29,187.31,186.96,187.04,39133.0,156.9645,156.9812,156.6879,156.755,39133.0
2018-05-22 11:35:00,187.04,187.26,187.04,187.21,39656.0,156.755,156.9393,156.755,156.8974,39656.0
2018-05-22 11:40:00,187.21,187.47,187.05,187.1,35532.0,156.8974,157.1153,156.7633,156.8052,35532.0
2018-05-22 11:45:00,187.11,187.2,186.95,187.14,37346.0,156.8136,156.8891,156.6795,156.8388,37346.0
2018-05-22 11:50:00,187.14,187.33,187.11,187.27,25223.0,156.8388,156.998,156.8136,156.9477,25223.0
2018-05-22 11:55:00,187.25,187.5,187.19,187.46,29866.0,156.931,157.1405,156.8807,157.107,29866.0
2018-05-22 12:00:00,187.45,187.45,187.3,187.41,20362.0,157.0986,157.0986,156.9729,157.0651,20362.0
2018-05-22 12:05:00,187.4,187.41,187.26,187.27,20740.0,157.0567,157.0651,156.9393,156.9477,20740.0
2018-05-22 12:10:00,187.25,187.43,187.25,187.43,19328.0,156.931,157.0818,156.931,157.0818,19328.0
2018-05-22 12:15:00,187.44,187.55,187.43,187.52,19553.0,157.0902,157.1824,157.0818,157.1572,19553.0
2018-05-22 12:20:00,187.53,187.53,187.42,187.47,17453.0,157.1656,157.1656,157.0734,157.1153,17453.0
2018-05-22 12:25:00,187.49,187.5,187.34,187.38,17935.0,157.1321,157.1405,157.0064,157.0399,17935.0
2018-05-22 12:30:00,187.39,187.45,187.26,187.3,20752.0,157.0483,157.0986,156.9393,156.9729,20752.0
2018-05-22 12:35:00,187.31,187.35,187.22,187.34,24354.0,156.9812,157.0148,156.9058,157.0064,24354.0
2018-05-22 12:40:00,187.34,187.51,187.34,187.45,28647.0,157.0064,157.1489,157.0064,157.0986,28647.0
2018-05-22 12:45:00,187.44,187.5,187.37,187.45,22606.0,157.0902,157.1405,157.0315,157.0986,22606.0
2018-05-22 12:50:00,187.45,187.49,187.38,187.45,18107.0,157.0986,157.1321,157.0399,157.0986,18107.0
2018-05-22 12:55:00,187.46,187.54,187.45,187.49,14441.0,157.107,157.174,157.0986,157.1321,14441.0
2018-05-22 13:00:00,187.5,187.6,187.44,187.54,21296.0,157.1405,157.2243,157.0902,157.174,21296.0
2018-05-22 13:05:00,187.55,187.64,187.49,187.58,17598.0,157.1824,157.2578,157.1321,157.2075,17598.0
2018-05-22 13:10:00,187.59,187.72,187.57,187.59,24219.0,157.2159,157.3249,157.1991,157.2159,24219.0
2018-05-22 13:15:00,187.59,187.62,187.46,187.53,15307.0,157.2159,157.2411,157.107,157.1656,15307.0
2018-05-22 13:20:00,187.53,187.58,187.46,187.5,21273.0,157.1656,157.2075,157.107,157.1405,21273.0
2018-05-22 13:25:00,187.51,187.66,187.5,187.66,16604.0,157.1489,157.2746,157.1405,157.2746,16604.0
2018-05-22 13:30:00,187.62,187.64,187.4,187.45,23156.0,157.2411,157.2578,157.0567,157.0986,23156.0
2018-05-22 13:35:00,187.47,187.53,187.41,187.41,16288.0,157.1153,157.1656,157.0651,157.0651,16288.0
2018-05-22 13:40:00,187.4,187.54,187.37,187.48,14895.0,157.0567,157.174,157.0315,157.1237,14895.0
2018-05-22 13:45:00,187.46,187.47,187.38,187.4,15745.0,157.107,157.1153,157.0399,157.0567,15745.0
2018-05-22 13:50:00,187.4,187.55,187.36,187.55,24725.0,157.0567,157.1824,157.0232,157.1824,24725.0
2018-05-22 13:55:00,187.54,187.61,187.52,187.59,14743.0,157.174,157.2327,157.1572,157.2159,14743.0
2018-05-22 14:00:00,187.59,187.6,187.45,187.56,33704.0,157.2159,157.2243,157.0986,157.1908,33704.0
2018-05-22 14:05:00,187.58,187.58,187.44,187.45,13272.0,157.2075,157.2075,157.0902,157.0986,13272.0
2018-05-22 14:10:00,187.44,187.71,187.43,187.71,18878.0,157.0902,157.3165,157.0818,157.3165,18878.0
2018-05-22 14:15:00,187.7,187.71,187.55,187.58,23771.0,157.3081,157.3165,157.1824,157.2075,23771.0
2018-05-22 14:20:00,187.58,187.64,187.42,187.42,19091.0,157.2075,157.2578,157.0734,157.0734,19091.0
2018-05-22 14:25:00,187.42,187.47,187.38,187.4,20183.0,157.0734,157.1153,157.0399,157.0567,20183.0
2018-05-22 14:30:00,187.4,187.45,187.28,187.28,18278.0,157.0567,157.0986,156.9561,156.9561,18278.0
2018-05-22 14:35:00,187.3,187.31,187.2,187.22,18147.0,156.9729,156.9812,156.8891,156.9058,18147.0
2018-05-22 14:40:00,187.21,187.24,187.16,187.17,17867.0,156.8974,156.9226,156.8555,156.8639,17867.0
2018-05-22 14:45:00,187.19,187.29,187.19,187.28,20091.0,156.8807,156.9645,156.8807,156.9561,20091.0
2018-05-22 14:50:00,187.29,187.44,187.27,187.41,30259.0,156.9645,157.0902,156.9477,157.0651,30259.0
2018-05-22 14:55:00,187.41,187.41,187.15,187.16,32936.0,157.0651,157.0651,156.8472,156.8555,32936.0
2018-05-22 15:00:00,187.15,187.22,187.12,187.18,26257.0,156.8472,156.9058,156.822,156.8723,26257.0
2018-05-22 15:05:00,187.18,187.29,187.18,187.19,25355.0,156.8723,156.9645,156.8723,156.8807,25355.0
2018-05-22 15:10:00,187.23,187.23,187.14,187.15,23669.0,156.9142,156.9142,156.8388,156.8472,23669.0
2018-05-22 15:15:00,187.14,187.25,187.1,187.15,32493.0,156.8388,156.931,156.8052,156.8472,32493.0
2018-05-22 15:20:00,187.16,187.16,187.0,187.09,33928.0,156.8555,156.8555,156.7214,156.7969,33928.0
2018-05-22 15:25:00,187.08,187.17,187.01,187.06,34173.0,156.7885,156.8639,156.7298,156.7717,34173.0
2018-05-22 15:30:00,187.06,187.06,186.89,186.96,78473.0,156.7717,156.7717,156.6293,156.6879,78473.0
2018-05-22 15:35:00,186.97,187.0,186.79,186.81,62871.0,156.6963,156.7214,156.5454,156.5622,62871.0
2018-05-22 15:40:00,186.79,186.95,186.75,186.78,47287.0,156.5454,156.6795,156.5119,156.5371,47287.0
2018-05-22 15:45:00,186.79,186.87,186.72,186.83,80320.0,156.5454,156.6125,156.4868,156.579,80320.0
2018-05-22 15:50:00,186.83,186.83,186.66,186.7,93157.0,156.579,156.579,156.4365,156.47,93157.0
2018-05-22 15:55:00,186.7,186.98,186.51,186.83,204565.0,156.47,156.7047,156.3108,156.579,204565.0
2018-05-23 09:30:00,187.1,187.26,186.75,187.0,221714.0,156.8052,156.9393,156.5119,156.7214,221714.0
2018-05-23 09:35:00,186.93,186.94,186.35,186.35,99406.0,156.6628,156.6712,156.1767,156.1767,99406.0
2018-05-23 09:40:00,186.33,187.32,185.79,186.89,155699.0,156.1599,156.9896,155.7074,156.6293,155699.0
2018-05-23 09:45:00,186.87,186.88,186.14,186.2,105732.0,156.6125,156.6209,156.0007,156.051,105732.0
2018-05-23 09:50:00,186.2,186.83,185.85,186.8,91539.0,156.051,156.579,155.7576,156.5538,91539.0
2018-05-23 09:55:00,186.8,186.99,186.3,186.39,175230.0,156.5538,156.7131,156.1348,156.2102,175230.0
2018-05-23 10:00:00,186.31,186.52,186.11,186.2,55233.0,156.1432,156.3192,155.9755,156.051,55233.0
2018-05-23 10:05:00,186.16,186.18,185.74,186.14,74304.0,156.0175,156.0342,155.6655,156.0007,74304.0
2018-05-23 10:10:00,186.16,186.46,186.06,186.2,73102.0,156.0175,156.2689,155.9336,156.051,73102.0
2018-05-23 10:15:00,186.21,186.21,185.87,185.87,30590.0,156.0594,156.0594,155.7744,155.7744,30590.0
2018-05-23 10:20:00,185.9,186.22,185.85,186.07,41571.0,155.7995,156.0677,155.7576,155.942,41571.0
2018-05-23 10:25:00,186.06,186.51,186.01,186.5,37038.0,155.9336,156.3108,155.8917,156.3024,37038.0
2018-05-23 10:30:00,186.44,186.52,186.15,186.15,79054.0,156.2521,156.3192,156.0091,156.0091,79054.0
2018-05-23 10:35:00,186.17,186.2,185.92,185.94,67643.0,156.0258,156.051,155.8163,155.8331,67643.0
2018-05-23 10:40:00,185.92,186.04,185.71,185.76,124193.0,155.8163,155.9169,155.6403,155.6822,124193.0
2018-05-23 10:45:00,185.75,185.81,185.57,185.58,40101.0,155.6738,155.7241,155.523,155.5314,40101.0
2018-05-23 10:50:00,185.57,185.8,185.52,185.59,52050.0,155.523,155.7157,155.4811,155.5397,52050.0
2018-05-23 10:55:00,185.57,185.82,185.46,185.51,59414.0,155.523,155.7325,155.4308,155.4727,59414.0
2018-05-23 11:00:00,185.51,185.55,185.0,185.31,658028.0,155.4727,155.5062,155.0453,155.3051,658028.0
2018-05-23 11:05:00,185.31,185.51,185.26,185.47,70259.0,155.3051,155.4727,155.2632,155.4392,70259.0
2018-05-23 11:10:00,185.49,185.54,185.35,185.42,44089.0,155.4559,155.4978,155.3386,155.3973,44089.0
2018-05-23 11:15:00,185.39,185.6,185.29,185.5,64958.0,155.3721,155.5481,155.2883,155.4643,64958.0
2018-05-23 11:20:00,185.51,185.6,185.39,185.58,62495.0,155.4727,155.5481,155.3721,155.5314,62495.0
2018-05-23 11:25:00,185.59,185.79,185.53,185.77,75733.0,155.5397,155.7074,155.4895,155.6906,75733.0
2018-05-23 11:30:00,185.77,185.89,185.6,185.63,80270.0,155.6906,155.7912,155.5481,155.5733,80270.0
2018-05-23 11:35:00,185.64,185.8,185.62,185.67,46795.0,155.5816,155.7157,155.5649,155.6068,46795.0
2018-05-23 11:40:00,185.66,185.69,185.45,185.51,31459.0,155.5984,155.6236,155.4224,155.4727,31459.0
2018-05-23 11:45:00,185.52,185.56,185.45,185.49,33001.0,155.4811,155.5146,155.4224,155.4559,33001.0
2018-05-23 11:50:00,185.5,185.65,185.47,185.5,32782.0,155.4643,155.59,155.4392,155.4643,32782.0
2018-05-23 11:55:00,185.5,185.55,185.2,185.22,35101.0,155.4643,155.5062,155.2129,155.2297,35101.0
2018-05-23 12:00:00,185.21,185.31,185.15,185.25,36493.0,155.2213,155.3051,155.171,155.2548,36493.0
2018-05-23 12:05:00,185.25,185.38,185.23,185.31,37964.0,155.2548,155.3637,155.238,155.3051,37964.0
2018-05-23 12:10:00,185.3,186.0,185.23,185.67,126827.0,155.2967,155.8834,155.238,155.6068,126827.0
2018-05-23 12:15:00,185.65,185.68,185.23,185.39,48703.0,155.59,155.6152,155.238,155.3721,48703.0
2018-05-23 12:20:00,185.38,185.46,185.12,185.13,44040.0,155.3637,155.4308,155.1458,155.1542,44040.0
2018-05-23 12:25:00,185.13,185.19,184.98,185.09,66748.0,155.1542,155.2045,155.0285,155.1207,66748.0
2018-05-23 12:30:00,185.11,185.3,185.09,185.25,35152.0,155.1375,155.2967,155.1207,155.2548,35152.0
2018-05-23 12:35:00,185.22,185.38,185.12,185.31,19739.0,155.2297,155.3637,155.1458,155.3051,19739.0
2018-05-23 12:40:00,185.3,185.48,185.24,185.43,32402.0,155.2967,155.4476,155.2464,155.4057,32402.0
2018-05-23 12:45:00,185.44,185.57,185.36,185.5,45067.0,155.414,155.523,155.347,155.4643,45067.0
2018-05-23 12:50:00,185.48,185.53,185.38,185.42,26150.0,155.4476,155.4895,155.3637,155.3973,26150.0
2018-05-23 12:55:00,185.41,185.56,185.32,185.54,18918.0,155.3889,155.5146,155.3135,155.4978,18918.0
2018-05-23 13:00:00,185.54,185.67,185.39,185.44,30101.0,155.4978,155.6068,155.3721,155.414,30101.0
2018-05-23 13:05:00,185.42,185.44,185.3,185.39,18250.0,155.3973,155.414,155.2967,155.3721,18250.0
2018-05-23 13:10:00,185.36,185.4,185.21,185.26,27394.0,155.347,155.3805,155.2213,155.2632,27394.0
2018-05-23 13:15:00,185.27,185.29,185.1,185.1,27846.0,155.2716,155.2883,155.1291,155.1291,27846.0
2018-05-23 13:20:00,185.09,185.18,185.09,185.15,25618.0,155.1207,155.1961,155.1207,155.171,25618.0
2018-05-23 13:25:00,185.14,185.23,185.07,185.21,30241.0,155.1626,155.238,155.1039,155.2213,30241.0
2018-05-23 13:30:00,185.22,185.26,185.15,185.18,27328.0,155.2297,155.2632,155.171,155.1961,27328.0
2018-05-23 13:35:00,185.19,185.23,185.05,185.1,32425.0,155.2045,155.238,155.0872,155.1291,32425.0
2018-05-23 13:40:00,185.11,185.38,185.1,185.3,24043.0,155.1375,155.3637,155.1291,155.2967,24043.0
2018-05-23 13:45:00,185.34,185.53,185.33,185.5,34338.0,155.3302,155.4895,155.3218,155.4643,34338.0
2018-05-23 13:50:00,185.48,185.65,185.48,185.54,34383.0,155.4476,155.59,155.4476,155.4978,34383.0
2018-05-23 13:55:00,185.53,185.56,185.36,185.41,26343.0,155.4895,155.5146,155.347,155.3889,26343.0
2018-05-23 14:00:00,185.41,185.63,185.36,185.43,26631.0,155.3889,155.5733,155.347,155.4057,26631.0
2018-05-23 14:05:00,185.44,185.95,185.41,185.95,56100.0,155.414,155.8415,155.3889,155.8415,56100.0
2018-05-23 14:10:00,185.94,186.25,185.9,186.14,51584.0,155.8331,156.0929,155.7995,156.0007,51584.0
2018-05-23 14:15:00,186.14,186.35,186.1,186.25,50310.0,156.0007,156.1767,155.9672,156.0929,50310.0
2018-05-23 14:20:00,186.26,186.39,186.1,186.39,41100.0,156.1013,156.2102,155.9672,156.2102,41100.0
2018-05-23 14:25:00,186.4,186.58,186.26,186.3,65274.0,156.2186,156.3694,156.1013,156.1348,65274.0
2018-05-23 14:30:00,186.27,186.32,185.95,185.99,97265.0,156.1096,156.1515,155.8415,155.875,97265.0
2018-05-23 14:35:00,186.0,186.01,185.77,185.9,37563.0,155.8834,155.8917,155.6906,155.7995,37563.0
2018-05-23 14:40:00,185.89,186.09,185.82,185.99,42209.0,155.7912,155.9588,155.7325,155.875,42209.0
2018-05-23 14:45:00,186.02,186.3,186.01,186.18,57510.0,155.9001,156.1348,155.8917,156.0342,57510.0
2018-05-23 14:50:00,186.16,186.37,186.08,186.24,56848.0,156.0175,156.1934,155.9504,156.0845,56848.0
2018-05-23 14:55:00,186.24,186.41,186.2,186.34,45399.0,156.0845,156.227,156.051,156.1683,45399.0
2018-05-23 15:00:00,186.34,186.65,186.31,186.62,55517.0,156.1683,156.4281,156.1432,156.403,55517.0
2018-05-23 15:05:00,186.61,186.69,186.52,186.54,70934.0,156.3946,156.4616,156.3192,156.3359,70934.0
2018-05-23 15:10:00,186.55,186.6,186.37,186.49,49595.0,156.3443,156.3862,156.1934,156.294,49595.0
2018-05-23 15:15:00,186.49,186.52,186.35,186.37,50655.0,156.294,156.3192,156.1767,156.1934,50655.0
2018-05-23 15:20:00,186.38,186.47,186.23,186.27,64693.0,156.2018,156.2773,156.0761,156.1096,64693.0
2018-05-23 15:25:00,186.27,186.45,186.24,186.3,50286.0,156.1096,156.2605,156.0845,156.1348,50286.0
2018-05-23 15:30:00,186.31,186.72,186.22,186.56,166767.0,156.1432,156.4868,156.0677,156.3527,166767.0
2018-05-23 15:35:00,186.57,186.57,186.4,186.43,76846.0,156.3611,156.3611,156.2186,156.2437,76846.0
2018-05-23 15:40:00,186.44,186.6,186.35,186.4,100258.0,156.2521,156.3862,156.1767,156.2186,100258.0
2018-05-23 15:45:00,186.39,186.39,185.89,185.95,153415.0,156.2102,156.2102,155.7912,155.8415,153415.0
2018-05-23 15:50:00,185.95,186.42,185.95,186.25,117134.0,155.8415,156.2354,155.8415,156.0929,117134.0
2018-05-23 15:55:00,186.25,186.76,186.21,186.58,321013.0,156.0929,156.5203,156.0594,156.3694,321013.0
2018-05-24 09:30:00,186.79,186.96,186.04,186.55,95022.0,156.5454,156.6879,155.9169,156.3443,95022.0
2018-05-24 09:35:00,186.61,186.85,186.29,186.29,41179.0,156.3946,156.5957,156.1264,156.1264,41179.0
2018-05-24 09:40:00,186.36,186.44,185.44,185.6,76046.0,156.1851,156.2521,155.414,155.5481,76046.0
2018-05-24 09:45:00,185.5,185.89,184.95,185.73,95412.0,155.4643,155.7912,155.0034,155.6571,95412.0
2018-05-24 09:50:00,185.83,185.87,185.38,185.71,33208.0,155.7409,155.7744,155.3637,155.6403,33208.0
2018-05-24 09:55:00,185.73,185.76,185.37,185.68,31401.0,155.6571,155.6822,155.3554,155.6152,31401.0
2018-05-24 10:00:00,185.66,186.4,185.46,186.34,45522.0,155.5984,156.2186,155.4308,156.1683,45522.0
2018-05-24 10:05:00,186.34,186.51,186.21,186.25,53111.0,156.1683,156.3108,156.0594,156.0929,53111.0
2018-05-24 10:10:00,186.25,186.41,185.95,186.06,43073.0,156.0929,156.227,155.8415,155.9336,43073.0
2018-05-24 10:15:00,186.05,186.23,185.95,185.98,31583.0,155.9253,156.0761,155.8415,155.8666,31583.0
2018-05-24 10:20:00,186.01,186.03,185.69,185.71,34926.0,155.8917,155.9085,155.6236,155.6403,34926.0
2018-05-24 10:25:00,185.71,185.79,185.11,185.22,59565.0,155.6403,155.7074,155.1375,155.2297,59565.0
2018-05-24 10:30:00,185.18,185.23,184.97,185.05,73674.0,155.1961,155.238,155.0201,155.0872,73674.0
2018-05-24 10:35:00,185.06,185.47,184.97,185.43,48656.0,155.0956,155.4392,155.0201,155.4057,48656.0
2018-05-24 10:40:00,185.45,185.48,185.13,185.14,44126.0,155.4224,155.4476,155.1542,155.1626,44126.0
2018-05-24 10:45:00,185.14,185.31,184.67,185.05,72472.0,155.1626,155.3051,154.7687,155.0872,72472.0
2018-05-24 10:50:00,185.08,185.18,184.85,184.86,73533.0,155.1123,155.1961,154.9196,154.9279,73533.0
2018-05-24 10:55:00,184.87,185.13,184.77,184.95,60999.0,154.9363,155.1542,154.8525,155.0034,60999.0
2018-05-24 11:00:00,184.92,185.37,184.9,185.22,55961.0,154.9782,155.3554,154.9615,155.2297,55961.0
2018-05-24 11:05:00,185.21,185.23,184.99,185.08,48908.0,155.2213,155.238,155.0369,155.1123,48908.0
2018-05-24 11:10:00,185.08,185.19,184.97,185.1,54791.0,155.1123,155.2045,155.0201,155.1291,54791.0
2018-05-24 11:15:00,185.1,185.35,184.96,185.12,62564.0,155.1291,155.3386,155.0118,155.1458,62564.0
2018-05-24 11:20:00,185.14,185.24,185.05,185.09,34554.0,155.1626,155.2464,155.0872,155.1207,34554.0
2018-05-24 11:25:00,185.12,185.27,185.0,185.27,23097.0,155.1458,155.2716,155.0453,155.2716,23097.0
2018-05-24 11:30:00,185.27,185.31,185.04,185.06,31936.0,155.2716,155.3051,155.0788,155.0956,31936.0
2018-05-24 11:35:00,185.07,185.23,185.01,185.21,19584.0,155.1039,155.238,155.0537,155.2213,19584.0
2018-05-24 11:40:00,185.18,185.61,185.18,185.55,27097.0,155.1961,155.5565,155.1961,155.5062,27097.0
2018-05-24 11:45:00,185.54,185.54,185.36,185.48,20714.0,155.4978,155.4978,155.347,155.4476,20714.0
2018-05-24 11:50:00,185.46,185.48,185.29,185.37,18780.0,155.4308,155.4476,155.2883,155.3554,18780.0
2018-05-24 11:55:00,185.38,185.61,185.27,185.55,22590.0,155.3637,155.5565,155.2716,155.5062,22590.0
2018-05-24 12:00:00,185.52,185.68,185.5,185.5,25375.0,155.4811,155.6152,155.4643,155.4643,25375.0
2018-05-24 12:05:00,185.51,185.74,185.5,185.62,25578.0,155.4727,155.6655,155.4643,155.5649,25578.0
2018-05-24 12:10:00,185.64,185.87,185.64,185.84,17880.0,155.5816,155.7744,155.5816,155.7493,17880.0
2018-05-24 12:15:00,185.85,185.93,185.77,185.79,10970.0,155.7576,155.8247,155.6906,155.7074,10970.0
2018-05-24 12:20:00,185.82,185.91,185.72,185.87,20207.0,155.7325,155.8079,155.6487,155.7744,20207.0
2018-05-24 12:25:00,185.94,186.19,185.91,186.11,14465.0,155.8331,156.0426,155.8079,155.9755,14465.0
2018-05-24 12:30:00,186.11,186.29,186.11,186.13,22133.0,155.9755,156.1264,155.9755,155.9923,22133.0
2018-05-24 12:35:00,186.14,186.19,186.0,186.19,21350.0,156.0007,156.0426,155.8834,156.0426,21350.0
2018-05-24 12:40:00,186.19,186.19,186.04,186.15,17752.0,156.0426,156.0426,155.9169,156.0091,17752.0
2018-05-24 12:45:00,186.18,186.28,186.15,186.28,14345.0,156.0342,156.118,156.0091,156.118,14345.0
2018-05-24 12:50:00,186.28,186.3,186.11,186.16,13143.0,156.118,156.1348,155.9755,156.0175,13143.0
2018-05-24 12:55:00,186.17,186.38,186.16,186.35,16456.0,156.0258,156.2018,156.0175,156.1767,16456.0
2018-05-24 13:00:00,186.37,186.63,186.34,186.53,22020.0,156.1934,156.4114,156.1683,156.3275,22020.0
2018-05-24 13:05:00,186.53,186.78,186.42,186.74,21306.0,156.3275,156.5371,156.2354,156.5035,21306.0
2018-05-24 13:10:00,186.76,186.89,186.73,186.79,35426.0,156.5203,156.6293,156.4952,156.5454,35426.0
2018-05-24 13:15:00,186.77,186.8,186.6,186.69,16000.0,156.5287,156.5538,156.3862,156.4616,16000.0
2018-05-24 13:20:00,186.7,186.72,186.53,186.7,31581.0,156.47,156.4868,156.3275,156.47,31581.0
2018-05-24 13:25:00,186.7,186.76,186.61,186.67,16132.0,156.47,156.5203,156.3946,156.4449,16132.0
2018-05-24 13:30:00,186.67,186.68,186.49,186.49,15831.0,156.4449,156.4533,156.294,156.294,15831.0
2018-05-24 13:35:00,186.48,186.6,186.47,186.57,15263.0,156.2856,156.3862,156.2773,156.3611,15263.0
2018-05-24 13:40:00,186.55,186.73,186.54,186.73,16974.0,156.3443,156.4952,156.3359,156.4952,16974.0
2018-05-24 13:45:00,186.72,186.72,186.56,186.64,23248.0,156.4868,156.4868,156.3527,156.4197,23248.0
2018-05-24 13:50:00,186.65,186.69,186.57,186.59,15565.0,156.4281,156.4616,156.3611,156.3778,15565.0
2018-05-24 13:55:00,186.59,186.67,186.58,186.62,16671.0,156.3778,156.4449,156.3694,156.403,16671.0
2018-05-24 14:00:00,186.62,186.62,186.42,186.47,31878.0,156.403,156.403,156.2354,156.2773,31878.0
2018-05-24 14:05:00,186.48,186.57,186.27,186.54,31574.0,156.2856,156.3611,156.1096,156.3359,31574.0
2018-05-24 14:10:00,186.54,186.57,186.37,186.4,25629.0,156.3359,156.3611,156.1934,156.2186,25629.0
2018-05-24 14:15:00,186.39,186.68,186.39,186.62,28830.0,156.2102,156.4533,156.2102,156.403,28830.0
2018-05-24 14:20:00,186.64,186.71,186.59,186.62,42159.0,156.4197,156.4784,156.3778,156.403,42159.0
2018-05-24 14:25:00,186.61,186.78,186.61,186.71,37780.0,156.3946,156.5371,156.3946,156.4784,37780.0
2018-05-24 14:30:00,186.73,186.98,186.7,186.86,37374.0,156.4952,156.7047,156.47,156.6041,37374.0
2018-05-24 14:35:00,186.86,187.03,186.8,187.0,38231.0,156.6041,156.7466,156.5538,156.7214,38231.0
2018-05-24 14:40:00,187.02,187.07,186.99,187.06,32981.0,156.7382,156.7801,156.7131,156.7717,32981.0
2018-05-24 14:45:00,187.06,187.17,187.02,187.13,49915.0,156.7717,156.8639,156.7382,156.8304,49915.0
2018-05-24 14:50:00,187.13,187.21,187.12,187.13,38135.0,156.8304,156.8974,156.822,156.8304,38135.0
2018-05-24 14:55:00,187.13,187.26,187.11,187.14,26612.0,156.8304,156.9393,156.8136,156.8388,26612.0
2018-05-24 15:00:00,187.13,187.15,187.04,187.09,42002.0,156.8304,156.8472,156.755,156.7969,42002.0
2018-05-24 15:05:00,187.09,187.31,187.04,187.3,26118.0,156.7969,156.9812,156.755,156.9729,26118.0
2018-05-24 15:10:00,187.3,187.38,187.29,187.3,34827.0,156.9729,157.0399,156.9645,156.9729,34827.0
2018-05-24 15:15:00,187.31,187.35,187.16,187.21,37555.0,156.9812,157.0148,156.8555,156.8974,37555.0
2018-05-24 15:20:00,187.21,187.41,187.21,187.27,50712.0,156.8974,157.0651,156.8974,156.9477,50712.0
2018-05-24 15:25:00,187.27,187.4,187.2,187.21,45788.0,156.9477,157.0567,156.8891,156.8974,45788.0
2018-05-24 15:30:00,187.24,187.34,187.23,187.31,34318.0,156.9226,157.0064,156.9142,156.9812,34318.0
2018-05-24 15:35:00,187.34,187.34,187.23,187.27,44386.0,157.0064,157.0064,156.9142,156.9477,44386.0
2018-05-24 15:40:00,187.26,187.26,187.0,187.05,41195.0,156.9393,156.9393,156.7214,156.7633,41195.0
2018-05-24 15:45:00,187.03,187.23,186.93,187.23,49651.0,156.7466,156.9142,156.6628,156.9142,49651.0
2018-05-24 15:50:00,187.21,187.24,186.99,187.0,47584.0,156.8974,156.9226,156.7131,156.7214,47584.0
2018-05-24 15:55:00,187.01,187.26,187.01,187.08,138388.0,156.7298,156.9393,156.7298,156.7885,138388.0
2018-05-25 09:30:00,186.71,187.32,186.05,186.16,90896.0,156.4784,156.9896,155.9253,156.0175,90896.0
2018-05-25 09:35:00,186.16,187.0,186.09,187.0,37446.0,156.0175,156.7214,155.9588,156.7214,37446.0
2018-05-25 09:40:00,187.0,187.05,186.52,186.6,35002.0,156.7214,156.7633,156.3192,156.3862,35002.0
2018-05-25 09:45:00,186.66,186.82,186.47,186.47,28788.0,156.4365,156.5706,156.2773,156.2773,28788.0
2018-05-25 09:50:00,186.46,186.83,186.3,186.79,33827.0,156.2689,156.579,156.1348,156.5454,33827.0
2018-05-25 09:55:00,186.78,187.28,186.77,187.19,32965.0,156.5371,156.9561,156.5287,156.8807,32965.0
2018-05-25 10:00:00,187.23,187.29,187.07,187.16,29093.0,156.9142,156.9645,156.7801,156.8555,29093.0
2018-05-25 10:05:00,187.12,187.53,187.1,187.52,31132.0,156.822,157.1656,156.8052,157.1572,31132.0
2018-05-25 10:10:00,187.51,187.66,187.35,187.47,45905.0,157.1489,157.2746,157.0148,157.1153,45905.0
2018-05-25 10:15:00,187.45,187.82,187.41,187.75,36271.0,157.0986,157.4087,157.0651,157.35,36271.0
2018-05-25 10:20:00,187.78,187.79,187.32,187.34,40817.0,157.3751,157.3835,156.9896,157.0064,40817.0
2018-05-25 10:25:00,187.4,187.71,187.39,187.53,25812.0,157.0567,157.3165,157.0483,157.1656,25812.0
2018-05-25 10:30:00,187.53,187.84,187.53,187.73,20573.0,157.1656,157.4254,157.1656,157.3332,20573.0
2018-05-25 10:35:00,187.73,187.76,187.44,187.49,25047.0,157.3332,157.3584,157.0902,157.1321,25047.0
2018-05-25 10:40:00,187.52,187.54,187.23,187.23,27966.0,157.1572,157.174,156.9142,156.9142,27966.0
2018-05-25 10:45:00,187.27,187.31,187.09,187.09,23319.0,156.9477,156.9812,156.7969,156.7969,23319.0
2018-05-25 10:50:00,187.11,187.31,187.04,187.24,18255.0,156.8136,156.9812,156.755,156.9226,18255.0
2018-05-25 10:55:00,187.23,187.45,187.22,187.38,24603.0,156.9142,157.0986,156.9058,157.0399,24603.0
2018-05-25 11:00:00,187.37,187.65,187.34,187.6,35107.0,157.0315,157.2662,157.0064,157.2243,35107.0
2018-05-25 11:05:00,187.6,187.65,187.46,187.52,36457.0,157.2243,157.2662,157.107,157.1572,36457.0
2018-05-25 11:10:00,187.53,187.54,187.3,187.32,17202.0,157.1656,157.174,156.9729,156.9896,17202.0
2018-05-25 11:15:00,187.33,187.44,187.27,187.35,19196.0,156.998,157.0902,156.9477,157.0148,19196.0
2018-05-25 11:20:00,187.39,187.39,187.24,187.29,21704.0,157.0483,157.0483,156.9226,156.9645,21704.0
2018-05-25 11:25:00,187.26,187.42,187.15,187.42,18417.0,156.9393,157.0734,156.8472,157.0734,18417.0
2018-05-25 11:30:00,187.42,187.52,187.38,187.43,13859.0,157.0734,157.1572,157.0399,157.0818,13859.0
2018-05-25 11:35:00,187.43,187.44,187.15,187.3,19572.0,157.0818,157.0902,156.8472,156.9729,19572.0
2018-05-25 11:40:00,187.33,187.35,187.16,187.16,14194.0,156.998,157.0148,156.8555,156.8555,14194.0
2018-05-25 11:45:00,187.19,187.38,187.17,187.31,16459.0,156.8807,157.0399,156.8639,156.9812,16459.0
2018-05-25 11:50:00,187.32,187.39,187.28,187.31,17075.0,156.9896,157.0483,156.9561,156.9812,17075.0
2018-05-25 11:55:00,187.34,187.34,187.22,187.31,16782.0,157.0064,157.0064,156.9058,156.9812,16782.0
2018-05-25 12:00:00,187.33,187.5,187.3,187.41,25146.0,156.998,157.1405,156.9729,157.0651,25146.0
2018-05-25 12:05:00,187.45,187.55,187.34,187.4,35675.0,157.0986,157.1824,157.0064,157.0567,35675.0
2018-05-25 12:10:00,187.39,187.43,187.25,187.32,18888.0,157.0483,157.0818,156.931,156.9896,18888.0
2018-05-25 12:15:00,187.34,187.53,187.27,187.43,14081.0,157.0064,157.1656,156.9477,157.0818,14081.0
2018-05-25 12:20:00,187.43,187.6,187.34,187.6,21719.0,157.0818,157.2243,157.0064,157.2243,21719.0
2018-05-25 12:25:00,187.59,187.77,187.59,187.66,21903.0,157.2159,157.3668,157.2159,157.2746,21903.0
2018-05-25 12:30:00,187.65,187.72,187.46,187.55,21244.0,157.2662,157.3249,157.107,157.1824,21244.0
2018-05-25 12:35:00,187.58,187.66,187.48,187.53,9627.0,157.2075,157.2746,157.1237,157.1656,9627.0
2018-05-25 12:40:00,187.53,187.65,187.39,187.46,19037.0,157.1656,157.2662,157.0483,157.107,19037.0
2018-05-25 12:45:00,187.45,187.59,187.42,187.42,14767.0,157.0986,157.2159,157.0734,157.0734,14767.0
2018-05-25 12:50:00,187.45,187.53,187.36,187.53,16975.0,157.0986,157.1656,157.0232,157.1656,16975.0
2018-05-25 12:55:00,187.56,187.62,187.45,187.45,16572.0,157.1908,157.2411,157.0986,157.0986,16572.0
2018-05-25 13:00:00,187.46,187.55,187.46,187.52,17178.0,157.107,157.1824,157.107,157.1572,17178.0
2018-05-25 13:05:00,187.52,187.58,187.46,187.48,12598.0,157.1572,157.2075,157.107,157.1237,12598.0
2018-05-25 13:10:00,187.52,187.52,187.29,187.29,17076.0,157.1572,157.1572,156.9645,156.9645,17076.0
2018-05-25 13:15:00,187.29,187.33,187.22,187.31,17836.0,156.9645,156.998,156.9058,156.9812,17836.0
2018-05-25 13:20:00,187.3,187.44,187.28,187.42,22138.0,156.9729,157.0902,156.9561,157.0734,22138.0
2018-05-25 13:25:00,187.42,187.44,187.26,187.29,15203.0,157.0734,157.0902,156.9393,156.9645,15203.0
2018-05-25 13:30:00,187.3,187.3,187.0,187.08,17898.0,156.9729,156.9729,156.7214,156.7885,17898.0
2018-05-25 13:35:00,187.09,187.11,187.02,187.02,10790.0,156.7969,156.8136,156.7382,156.7382,10790.0
2018-05-25 13:40:00,187.01,187.07,186.98,187.07,13020.0,156.7298,156.7801,156.7047,156.7801,13020.0
2018-05-25 13:45:00,187.06,187.18,186.94,186.95,15780.0,156.7717,156.8723,156.6712,156.6795,15780.0
2018-05-25 13:50:00,186.95,187.07,186.91,186.96,13525.0,156.6795,156.7801,156.646,156.6879,13525.0
2018-05-25 13:55:00,186.96,186.96,186.83,186.9,19057.0,156.6879,156.6879,156.579,156.6376,19057.0
2018-05-25 14:00:00,186.88,187.06,186.85,187.02,15814.0,156.6209,156.7717,156.5957,156.7382,15814.0
2018-05-25 14:05:00,187.02,187.06,186.91,186.95,27782.0,156.7382,156.7717,156.646,156.6795,27782.0
2018-05-25 14:10:00,186.94,187.07,186.94,187.07,19302.0,156.6712,156.7801,156.6712,156.7801,19302.0
2018-05-25 14:15:00,187.06,187.12,187.01,187.07,21467.0,156.7717,156.822,156.7298,156.7801,21467.0
2018-05-25 14:20:00,187.09,187.13,187.0,187.02,19108.0,156.7969,156.8304,156.7214,156.7382,19108.0
2018-05-25 14:25:00,187.04,187.08,186.97,186.97,9298.0,156.755,156.7885,156.6963,156.6963,9298.0
2018-05-25 14:30:00,186.97,187.0,186.88,186.88,12498.0,156.6963,156.7214,156.6209,156.6209,12498.0
2018-05-25 14:35:00,186.86,186.92,186.84,186.86,13585.0,156.6041,156.6544,156.5873,156.6041,13585.0
2018-05-25 14:40:00,186.85,186.85,186.52,186.52,19468.0,156.5957,156.5957,156.3192,156.3192,19468.0
2018-05-25 14:45:00,186.52,186.71,186.43,186.71,21161.0,156.3192,156.4784,156.2437,156.4784,21161.0
2018-05-25 14:50:00,186.72,186.83,186.68,186.81,13422.0,156.4868,156.579,156.4533,156.5622,13422.0
2018-05-25 14:55:00,186.82,186.86,186.75,186.76,25103.0,156.5706,156.6041,156.5119,156.5203,25103.0
2018-05-25 15:00:00,186.75,186.84,186.61,186.65,19585.0,156.5119,156.5873,156.3946,156.4281,19585.0
2018-05-25 15:05:00,186.63,186.76,186.63,186.74,19925.0,156.4114,156.5203,156.4114,156.5035,19925.0
2018-05-25 15:10:00,186.74,186.91,186.73,186.91,24816.0,156.5035,156.646,156.4952,156.646,24816.0
2018-05-25 15:15:00,186.91,187.0,186.86,186.91,33855.0,156.646,156.7214,156.6041,156.646,33855.0
2018-05-25 15:20:00,186.9,186.93,186.84,186.9,24521.0,156.6376,156.6628,156.5873,156.6376,24521.0
2018-05-25 15:25:00,186.89,186.94,186.77,186.9,32073.0,156.6293,156.6712,156.5287,156.6376,32073.0
2018-05-25 15:30:00,186.92,187.03,186.9,186.95,35349.0,156.6544,156.7466,156.6376,156.6795,35349.0
2018-05-25 15:35:00,186.96,186.96,186.84,186.89,33021.0,156.6879,156.6879,156.5873,156.6293,33021.0
2018-05-25 15:40:00,186.9,186.91,186.68,186.71,39207.0,156.6376,156.646,156.4533,156.4784,39207.0
2018-05-25 15:45:00,186.68,186.83,186.68,186.74,27757.0,156.4533,156.579,156.4533,156.5035,27757.0
2018-05-25 15:50:00,186.75,186.96,186.73,186.93,54860.0,156.5119,156.6879,156.4952,156.6628,54860.0
2018-05-25 15:55:00,186.93,186.97,186.79,186.83,124770.0,156.6628,156.6963,156.5454,156.579,124770.0
2018-05-29 09:30:00,185.55,186.1,185.31,185.45,114062.0,155.5062,155.9672,155.3051,155.4224,114062.0
2018-05-29 09:35:00,185.4,185.93,185.25,185.93,34650.0,155.3805,155.8247,155.2548,155.8247,34650.0
2018-05-29 09:40:00,185.92,186.16,185.68,185.72,39270.0,155.8163,156.0175,155.6152,155.6487,39270.0
2018-05-29 09:45:00,185.75,185.95,185.58,185.77,26636.0,155.6738,155.8415,155.5314,155.6906,26636.0
2018-05-29 09:50:00,185.85,186.22,185.82,185.94,31270.0,155.7576,156.0677,155.7325,155.8331,31270.0
2018-05-29 09:55:00,185.98,186.6,185.93,186.56,29381.0,155.8666,156.3862,155.8247,156.3527,29381.0
2018-05-29 10:00:00,186.57,186.73,186.25,186.6,27760.0,156.3611,156.4952,156.0929,156.3862,27760.0
2018-05-29 10:05:00,186.56,186.7,186.53,186.62,28507.0,156.3527,156.47,156.3275,156.403,28507.0
2018-05-29 10:10:00,186.65,186.83,186.36,186.45,34371.0,156.4281,156.579,156.1851,156.2605,34371.0
2018-05-29 10:15:00,186.45,186.47,186.26,186.38,20809.0,156.2605,156.2773,156.1013,156.2018,20809.0
2018-05-29 10:20:00,186.34,186.46,186.26,186.39,14343.0,156.1683,156.2689,156.1013,156.2102,14343.0
2018-05-29 10:25:00,186.37,186.56,186.31,186.36,19160.0,156.1934,156.3527,156.1432,156.1851,19160.0
2018-05-29 10:30:00,186.31,186.31,185.97,186.08,28469.0,156.1432,156.1432,155.8582,155.9504,28469.0
2018-05-29 10:35:00,186.07,186.21,185.98,186.21,37532.0,155.942,156.0594,155.8666,156.0594,37532.0
2018-05-29 10:40:00,186.22,186.65,186.22,186.56,46450.0,156.0677,156.4281,156.0677,156.3527,46450.0
2018-05-29 10:45:00,186.58,186.58,186.3,186.39,22792.0,156.3694,156.3694,156.1348,156.2102,22792.0
2018-05-29 10:50:00,186.4,186.51,186.17,186.18,19223.0,156.2186,156.3108,156.0258,156.0342,19223.0
2018-05-29 10:55:00,186.16,186.21,185.88,185.88,34411.0,156.0175,156.0594,155.7828,155.7828,34411.0
2018-05-29 11:00:00,185.93,185.94,185.53,185.59,49319.0,155.8247,155.8331,155.4895,155.5397,49319.0
2018-05-29 11:05:00,185.61,185.83,185.54,185.76,30575.0,155.5565,155.7409,155.4978,155.6822,30575.0
2018-05-29 11:10:00,185.79,186.01,185.79,185.93,23716.0,155.7074,155.8917,155.7074,155.8247,23716.0
2018-05-29 11:15:00,185.95,186.01,185.85,185.85,20892.0,155.8415,155.8917,155.7576,155.7576,20892.0
2018-05-29 11:20:00,185.87,186.31,185.87,186.26,27233.0,155.7744,156.1432,155.7744,156.1013,27233.0
2018-05-29 11:25:00,186.22,186.48,186.1,186.17,19943.0,156.0677,156.2856,155.9672,156.0258,19943.0
2018-05-29 11:30:00,186.17,186.33,186.04,186.13,14157.0,156.0258,156.1599,155.9169,155.9923,14157.0
2018-05-29 11:35:00,186.11,186.14,185.77,185.88,20525.0,155.9755,156.0007,155.6906,155.7828,20525.0
2018-05-29 11:40:00,185.84,185.87,185.35,185.39,36025.0,155.7493,155.7744,155.3386,155.3721,36025.0
2018-05-29 11:45:00,185.32,185.45,185.19,185.38,25980.0,155.3135,155.4224,155.2045,155.3637,25980.0
2018-05-29 11:50:00,185.37,185.62,185.33,185.46,20512.0,155.3554,155.5649,155.3218,155.4308,20512.0
2018-05-29 11:55:00,185.48,185.63,185.31,185.32,28682.0,155.4476,155.5733,155.3051,155.3135,28682.0
2018-05-29 12:00:00,185.33,185.37,185.06,185.08,21661.0,155.3218,155.3554,155.0956,155.1123,21661.0
2018-05-29 12:05:00,185.12,185.29,185.09,185.18,24468.0,155.1458,155.2883,155.1207,155.1961,24468.0
2018-05-29 12:10:00,185.16,185.24,184.95,185.01,50561.0,155.1794,155.2464,155.0034,155.0537,50561.0
2018-05-29 12:15:00,184.97,185.35,184.96,185.18,31880.0,155.0201,155.3386,155.0118,155.1961,31880.0
2018-05-29 12:20:00,185.2,185.38,185.12,185.24,28698.0,155.2129,155.3637,155.1458,155.2464,28698.0
2018-05-29 12:25:00,185.3,185.42,185.14,185.21,21721.0,155.2967,155.3973,155.1626,155.2213,21721.0
2018-05-29 12:30:00,185.21,185.48,185.2,185.34,20985.0,155.2213,155.4476,155.2129,155.3302,20985.0
2018-05-29 12:35:00,185.37,185.63,185.28,185.37,29223.0,155.3554,155.5733,155.2799,155.3554,29223.0
2018-05-29 12:40:00,185.4,185.57,185.22,185.29,19315.0,155.3805,155.523,155.2297,155.2883,19315.0
2018-05-29 12:45:00,185.31,185.48,185.26,185.45,23865.0,155.3051,155.4476,155.2632,155.4224,23865.0
2018-05-29 12:50:00,185.44,185.55,185.26,185.51,55189.0,155.414,155.5062,155.2632,155.4727,55189.0
2018-05-29 12:55:00,185.51,185.51,185.32,185.41,15550.0,155.4727,155.4727,155.3135,155.3889,15550.0
2018-05-29 13:00:00,185.4,185.4,185.1,185.15,24627.0,155.3805,155.3805,155.1291,155.171,24627.0
2018-05-29 13:05:00,185.13,185.15,184.99,185.13,58394.0,155.1542,155.171,155.0369,155.1542,58394.0
2018-05-29 13:10:00,185.15,185.2,185.0,185.02,27728.0,155.171,155.2129,155.0453,155.062,27728.0
2018-05-29 13:15:00,185.04,185.25,184.99,185.13,27598.0,155.0788,155.2548,155.0369,155.1542,27598.0
2018-05-29 13:20:00,185.13,185.31,185.11,185.2,15562.0,155.1542,155.3051,155.1375,155.2129,15562.0
2018-05-29 13:25:00,185.21,185.22,185.0,185.08,22523.0,155.2213,155.2297,155.0453,155.1123,22523.0
2018-05-29 13:30:00,185.08,185.12,184.82,185.02,98853.0,155.1123,155.1458,154.8944,155.062,98853.0
2018-05-29 13:35:00,184.99,185.06,184.9,184.97,57447.0,155.0369,155.0956,154.9615,155.0201,57447.0
2018-05-29 13:40:00,184.99,185.28,184.99,185.08,72270.0,155.0369,155.2799,155.0369,155.1123,72270.0
2018-05-29 13:45:00,185.13,185.27,185.0,185.23,50286.0,155.1542,155.2716,155.0453,155.238,50286.0
2018-05-29 13:50:00,185.27,185.34,185.09,185.16,30437.0,155.2716,155.3302,155.1207,155.1794,30437.0
2018-05-29 13:55:00,185.16,185.22,184.94,184.94,24245.0,155.1794,155.2297,154.995,154.995,24245.0
2018-05-29 14:00:00,184.94,184.98,184.75,184.81,32127.0,154.995,155.0285,154.8358,154.886,32127.0
2018-05-29 14:05:00,184.84,185.01,184.83,184.94,16289.0,154.9112,155.0537,154.9028,154.995,16289.0
2018-05-29 14:10:00,184.96,184.96,184.73,184.86,23822.0,155.0118,155.0118,154.819,154.9279,23822.0
2018-05-29 14:15:00,184.87,184.94,184.7,184.74,30461.0,154.9363,154.995,154.7939,154.8274,30461.0
2018-05-29 14:20:00,184.73,184.73,184.41,184.47,60979.0,154.819,154.819,154.5508,154.6011,60979.0
2018-05-29 14:25:00,184.51,184.84,184.41,184.84,43409.0,154.6346,154.9112,154.5508,154.9112,43409.0
2018-05-29 14:30:00,184.83,185.07,184.75,184.89,31381.0,154.9028,155.1039,154.8358,154.9531,31381.0
2018-05-29 14:35:00,184.9,184.97,184.5,184.6,37014.0,154.9615,155.0201,154.6262,154.71,37014.0
2018-05-29 14:40:00,184.61,184.81,184.39,184.46,33381.0,154.7184,154.886,154.534,154.5927,33381.0
2018-05-29 14:45:00,184.42,184.71,184.41,184.45,25012.0,154.5592,154.8022,154.5508,154.5843,25012.0
2018-05-29 14:50:00,184.46,184.47,184.25,184.29,38988.0,154.5927,154.6011,154.4167,154.4502,38988.0
2018-05-29 14:55:00,184.28,184.53,184.28,184.4,31507.0,154.4419,154.6514,154.4419,154.5424,31507.0
2018-05-29 15:00:00,184.38,184.72,184.31,184.57,29905.0,154.5257,154.8106,154.467,154.6849,29905.0
2018-05-29 15:05:00,184.58,184.71,184.48,184.71,35577.0,154.6933,154.8022,154.6095,154.8022,35577.0
2018-05-29 15:10:00,184.71,184.88,184.68,184.87,42244.0,154.8022,154.9447,154.7771,154.9363,42244.0
2018-05-29 15:15:00,184.87,184.97,184.77,184.78,36097.0,154.9363,155.0201,154.8525,154.8609,36097.0
2018-05-29 15:20:00,184.8,184.88,184.69,184.75,27862.0,154.8777,154.9447,154.7855,154.8358,27862.0
2018-05-29 15:25:00,184.73,184.88,184.63,184.84,43507.0,154.819,154.9447,154.7352,154.9112,43507.0
2018-05-29 15:30:00,184.85,185.12,184.74,185.02,55804.0,154.9196,155.1458,154.8274,155.062,55804.0
2018-05-29 15:35:00,185.03,185.23,185.02,185.17,72181.0,155.0704,155.238,155.062,155.1877,72181.0
2018-05-29 15:40:00,185.17,185.27,185.0,185.27,81933.0,155.1877,155.2716,155.0453,155.2716,81933.0
2018-05-29 15:45:00,185.28,185.49,185.13,185.17,93222.0,155.2799,155.4559,155.1542,155.1877,93222.0
2018-05-29 15:50:00,185.17,185.23,184.94,185.0,127566.0,155.1877,155.238,154.995,155.0453,127566.0
2018-05-29 15:55:00,185.0,185.2,184.72,185.0,331414.0,155.0453,155.2129,154.8106,155.0453,331414.0
2018-05-30 09:30:00,184.83,184.88,184.01,184.72,112811.0,155.7556,155.7977,155.0646,155.6629,112811.0
2018-05-30 09:35:00,184.75,185.37,184.57,184.95,54981.0,155.6882,156.2107,155.5365,155.8567,54981.0
2018-05-30 09:40:00,184.98,185.31,184.9,184.99,48052.0,155.882,156.1601,155.8146,155.8904,48052.0
2018-05-30 09:45:00,184.98,185.04,184.91,184.98,54883.0,155.882,155.9326,155.823,155.882,54883.0
2018-05-30 09:50:00,184.95,185.0,184.71,184.91,38047.0,155.8567,155.8989,155.6545,155.823,38047.0
2018-05-30 09:55:00,184.93,185.01,184.67,184.89,31672.0,155.8399,155.9073,155.6208,155.8062,31672.0
2018-05-30 10:00:00,184.88,185.01,184.85,184.88,36996.0,155.7977,155.9073,155.7725,155.7977,36996.0
2018-05-30 10:05:00,184.91,185.04,184.81,184.94,63694.0,155.823,155.9326,155.7387,155.8483,63694.0
2018-05-30 10:10:00,184.96,185.21,184.89,185.13,48760.0,155.8651,156.0758,155.8062,156.0084,48760.0
2018-05-30 10:15:00,185.15,185.16,184.66,184.67,32509.0,156.0253,156.0337,155.6123,155.6208,32509.0
2018-05-30 10:20:00,184.68,184.86,184.52,184.74,33789.0,155.6292,155.7809,155.4944,155.6798,33789.0
2018-05-30 10:25:00,184.79,184.89,184.62,184.87,26572.0,155.7219,155.8062,155.5786,155.7893,26572.0
2018-05-30 10:30:00,184.87,185.19,184.86,185.18,34146.0,155.7893,156.059,155.7809,156.0505,34146.0
2018-05-30 10:35:00,185.19,185.29,184.93,185.04,34468.0,156.059,156.1432,155.8399,155.9326,34468.0
2018-05-30 10:40:00,185.04,185.36,184.69,185.34,55719.0,155.9326,156.2022,155.6376,156.1854,55719.0
2018-05-30 10:45:00,185.36,185.6,185.34,185.38,33705.0,156.2022,156.4045,156.1854,156.2191,33705.0
2018-05-30 10:50:00,185.41,185.62,185.38,185.62,31519.0,156.2444,156.4213,156.2191,156.4213,31519.0
2018-05-30 10:55:00,185.6,186.0,185.6,185.91,48116.0,156.4045,156.7416,156.4045,156.6657,48116.0
2018-05-30 11:00:00,185.95,186.17,185.93,186.01,53826.0,156.6994,156.8848,156.6826,156.75,53826.0
2018-05-30 11:05:00,186.0,186.0,185.58,185.68,30573.0,156.7416,156.7416,156.3876,156.4719,30573.0
2018-05-30 11:10:00,185.68,185.91,185.66,185.78,24445.0,156.4719,156.6657,156.455,156.5562,24445.0
2018-05-30 11:15:00,185.79,185.83,185.72,185.8,22189.0,156.5646,156.5983,156.5056,156.573,22189.0
2018-05-30 11:20:00,185.79,185.88,185.72,185.88,28445.0,156.5646,156.6404,156.5056,156.6404,28445.0
2018-05-30 11:25:00,185.89,185.98,185.79,185.85,30692.0,156.6489,156.7247,156.5646,156.6151,30692.0
2018-05-30 11:30:00,185.84,186.09,185.84,186.08,35650.0,156.6067,156.8174,156.6067,156.809,35650.0
2018-05-30 11:35:00,186.09,186.34,186.07,186.29,54826.0,156.8174,157.0281,156.8005,156.9859,54826.0
2018-05-30 11:40:00,186.3,186.4,186.19,186.33,67426.0,156.9944,157.0786,156.9017,157.0196,67426.0
2018-05-30 11:45:00,186.33,186.66,186.32,186.51,37353.0,157.0196,157.2977,157.0112,157.1713,37353.0
2018-05-30 11:50:00,186.53,186.59,186.41,186.48,27513.0,157.1882,157.2387,157.0871,157.146,27513.0
2018-05-30 11:55:00,186.5,186.99,186.48,186.74,48109.0,157.1629,157.5758,157.146,157.3651,48109.0
2018-05-30 12:00:00,186.75,186.98,186.74,186.81,29089.0,157.3736,157.5674,157.3651,157.4241,29089.0
2018-05-30 12:05:00,186.77,186.98,186.77,186.85,18231.0,157.3904,157.5674,157.3904,157.4578,18231.0
2018-05-30 12:10:00,186.87,187.11,186.87,186.94,50424.0,157.4747,157.6769,157.4747,157.5337,50424.0
2018-05-30 12:15:00,186.94,187.23,186.94,187.07,31162.0,157.5337,157.7781,157.5337,157.6432,31162.0
2018-05-30 12:20:00,187.08,187.26,187.07,187.13,22939.0,157.6517,157.8034,157.6432,157.6938,22939.0
2018-05-30 12:25:00,187.12,187.15,186.96,187.15,20820.0,157.6854,157.7107,157.5505,157.7107,20820.0
2018-05-30 12:30:00,187.15,187.3,187.11,187.21,22275.0,157.7107,157.8371,157.6769,157.7612,22275.0
2018-05-30 12:35:00,187.22,187.31,187.12,187.12,26662.0,157.7696,157.8455,157.6854,157.6854,26662.0
2018-05-30 12:40:00,187.12,187.25,187.12,187.16,17890.0,157.6854,157.7949,157.6854,157.7191,17890.0
2018-05-30 12:45:00,187.12,187.23,186.99,187.06,23601.0,157.6854,157.7781,157.5758,157.6348,23601.0
2018-05-30 12:50:00,187.05,187.22,187.01,187.18,21856.0,157.6264,157.7696,157.5927,157.7359,21856.0
2018-05-30 12:55:00,187.18,187.4,187.16,187.33,25278.0,157.7359,157.9213,157.7191,157.8623,25278.0
2018-05-30 13:00:00,187.35,187.38,187.08,187.17,20566.0,157.8792,157.9045,157.6517,157.7275,20566.0
2018-05-30 13:05:00,187.19,187.2,187.06,187.06,18949.0,157.7444,157.7528,157.6348,157.6348,18949.0
2018-05-30 13:10:00,187.1,187.35,187.06,187.35,19356.0,157.6685,157.8792,157.6348,157.8792,19356.0
2018-05-30 13:15:00,187.32,187.7,187.3,187.67,38214.0,157.8539,158.1741,157.8371,158.1489,38214.0
2018-05-30 13:20:00,187.67,187.67,187.52,187.56,14985.0,158.1489,158.1489,158.0225,158.0562,14985.0
2018-05-30 13:25:00,187.54,187.6,187.43,187.44,18209.0,158.0393,158.0899,157.9466,157.955,18209.0
2018-05-30 13:30:00,187.45,187.56,187.38,187.55,17055.0,157.9635,158.0562,157.9045,158.0477,17055.0
2018-05-30 13:35:00,187.55,187.59,187.43,187.59,18681.0,158.0477,158.0814,157.9466,158.0814,18681.0
2018-05-30 13:40:00,187.6,187.7,187.56,187.64,19345.0,158.0899,158.1741,158.0562,158.1236,19345.0
2018-05-30 13:45:00,187.65,187.71,187.55,187.58,18962.0,158.132,158.1826,158.0477,158.073,18962.0
2018-05-30 13:50:00,187.61,187.61,187.35,187.38,18024.0,158.0983,158.0983,157.8792,157.9045,18024.0
2018-05-30 13:55:00,187.39,187.46,187.34,187.39,18138.0,157.9129,157.9719,157.8708,157.9129,18138.0
2018-05-30 14:00:00,187.42,187.44,187.29,187.29,20139.0,157.9382,157.955,157.8286,157.8286,20139.0
2018-05-30 14:05:00,187.3,187.41,187.28,187.41,16953.0,157.8371,157.9298,157.8202,157.9298,16953.0
2018-05-30 14:10:00,187.42,187.59,187.39,187.55,19618.0,157.9382,158.0814,157.9129,158.0477,19618.0
2018-05-30 14:15:00,187.57,187.59,187.42,187.49,25093.0,158.0646,158.0814,157.9382,157.9972,25093.0
2018-05-30 14:20:00,187.5,187.61,187.48,187.56,16596.0,158.0056,158.0983,157.9887,158.0562,16596.0
2018-05-30 14:25:00,187.55,187.67,187.54,187.63,22263.0,158.0477,158.1489,158.0393,158.1151,22263.0
2018-05-30 14:30:00,187.63,187.8,187.56,187.67,27457.0,158.1151,158.2584,158.0562,158.1489,27457.0
2018-05-30 14:35:00,187.69,187.71,187.6,187.61,37796.0,158.1657,158.1826,158.0899,158.0983,37796.0
2018-05-30 14:40:00,187.58,187.58,187.3,187.3,40352.0,158.073,158.073,157.8371,157.8371,40352.0
2018-05-30 14:45:00,187.32,187.39,187.21,187.34,25810.0,157.8539,157.9129,157.7612,157.8708,25810.0
2018-05-30 14:50:00,187.3,187.48,187.3,187.4,20710.0,157.8371,157.9887,157.8371,157.9213,20710.0
2018-05-30 14:55:00,187.4,187.47,187.37,187.47,13951.0,157.9213,157.9803,157.896,157.9803,13951.0
2018-05-30 15:00:00,187.47,187.57,187.37,187.38,33205.0,157.9803,158.0646,157.896,157.9045,33205.0
2018-05-30 15:05:00,187.4,187.44,187.24,187.24,27797.0,157.9213,157.955,157.7865,157.7865,27797.0
2018-05-30 15:10:00,187.25,187.27,187.19,187.19,38216.0,157.7949,157.8118,157.7444,157.7444,38216.0
2018-05-30 15:15:00,187.19,187.24,187.0,187.03,62513.0,157.7444,157.7865,157.5843,157.6095,62513.0
2018-05-30 15:20:00,187.03,187.11,186.91,186.97,53562.0,157.6095,157.6769,157.5084,157.559,53562.0
2018-05-30 15:25:00,186.96,187.13,186.96,187.05,30629.0,157.5505,157.6938,157.5505,157.6264,30629.0
2018-05-30 15:30:00,187.06,187.06,186.84,186.92,49450.0,157.6348,157.6348,157.4494,157.5168,49450.0
2018-05-30 15:35:00,186.93,186.94,186.82,186.84,49031.0,157.5253,157.5337,157.4326,157.4494,49031.0
2018-05-30 15:40:00,186.83,187.02,186.76,187.01,54697.0,157.441,157.6011,157.382,157.5927,54697.0
2018-05-30 15:45:00,186.98,187.03,186.87,186.95,50582.0,157.5674,157.6095,157.4747,157.5421,50582.0
2018-05-30 15:50:00,186.97,187.17,186.97,187.15,59615.0,157.559,157.7275,157.559,157.7107,59615.0
2018-05-30 15:55:00,187.14,187.29,187.07,187.11,140184.0,157.7022,157.8286,157.6432,157.6769,140184.0
2018-05-31 09:30:00,187.16,187.36,186.0,186.79,85451.0,157.7191,157.8876,156.7416,157.4073,85451.0
2018-05-31 09:35:00,186.93,187.08,186.59,186.82,44226.0,157.5253,157.6517,157.2387,157.4326,44226.0
2018-05-31 09:40:00,186.8,187.09,186.6,186.8,25408.0,157.4157,157.6601,157.2472,157.4157,25408.0
2018-05-31 09:45:00,186.75,186.82,186.16,186.46,45825.0,157.3736,157.4326,156.8764,157.1292,45825.0
2018-05-31 09:50:00,186.42,186.68,186.23,186.66,25294.0,157.0955,157.3146,156.9354,157.2977,25294.0
2018-05-31 09:55:00,186.67,186.69,186.46,186.58,24305.0,157.3062,157.323,157.1292,157.2303,24305.0
2018-05-31 10:00:00,186.64,187.03,186.53,186.9,17788.0,157.2809,157.6095,157.1882,157.5,17788.0
2018-05-31 10:05:00,186.88,186.88,186.38,186.41,21337.0,157.4831,157.4831,157.0618,157.0871,21337.0
2018-05-31 10:10:00,186.38,186.74,186.33,186.7,27413.0,157.0618,157.3651,157.0196,157.3314,27413.0
2018-05-31 10:15:00,186.7,186.79,186.52,186.62,33411.0,157.3314,157.4073,157.1798,157.264,33411.0
2018-05-31 10:20:00,186.62,186.76,186.53,186.59,31043.0,157.264,157.382,157.1882,157.2387,31043.0
2018-05-31 10:25:00,186.65,186.71,186.48,186.59,38314.0,157.2893,157.3399,157.146,157.2387,38314.0
2018-05-31 10:30:00,186.57,186.62,186.44,186.48,30310.0,157.2219,157.264,157.1123,157.146,30310.0
2018-05-31 10:35:00,186.51,186.53,186.12,186.21,23613.0,157.1713,157.1882,156.8427,156.9185,23613.0
2018-05-31 10:40:00,186.16,186.16,185.75,185.98,37297.0,156.8764,156.8764,156.5309,156.7247,37297.0
2018-05-31 10:45:00,186.01,186.11,185.8,185.8,33462.0,156.75,156.8343,156.573,156.573,33462.0
2018-05-31 10:50:00,185.84,186.01,185.75,185.97,55833.0,156.6067,156.75,156.5309,156.7163,55833.0
2018-05-31 10:55:00,185.97,186.11,185.81,185.85,43568.0,156.7163,156.8343,156.5814,156.6151,43568.0
2018-05-31 11:00:00,185.81,186.08,185.62,186.06,43317.0,156.5814,156.809,156.4213,156.7921,43317.0
2018-05-31 11:05:00,186.03,186.12,185.92,186.08,20725.0,156.7668,156.8427,156.6741,156.809,20725.0
2018-05-31 11:10:00,186.06,186.18,185.88,185.9,23103.0,156.7921,156.8932,156.6404,156.6573,23103.0
2018-05-31 11:15:00,185.96,186.06,185.76,185.82,22576.0,156.7078,156.7921,156.5393,156.5899,22576.0
2018-05-31 11:20:00,185.78,185.96,185.77,185.79,14880.0,156.5562,156.7078,156.5477,156.5646,14880.0
2018-05-31 11:25:00,185.88,186.36,185.87,186.35,22976.0,156.6404,157.0449,156.632,157.0365,22976.0
2018-05-31 11:30:00,186.33,186.33,185.86,185.86,18830.0,157.0196,157.0196,156.6236,156.6236,18830.0
2018-05-31 11:35:00,185.83,186.53,185.79,186.36,29763.0,156.5983,157.1882,156.5646,157.0449,29763.0
2018-05-31 11:40:00,186.45,186.74,186.32,186.41,31340.0,157.1208,157.3651,157.0112,157.0871,31340.0
2018-05-31 11:45:00,186.44,186.47,186.14,186.31,22315.0,157.1123,157.1376,156.8595,157.0028,22315.0
2018-05-31 11:50:00,186.32,186.39,186.18,186.26,8518.0,157.0112,157.0702,156.8932,156.9607,8518.0
2018-05-31 11:55:00,186.3,186.45,186.21,186.44,14797.0,156.9944,157.1208,156.9185,157.1123,14797.0
2018-05-31 12:00:00,186.41,186.44,186.25,186.38,16290.0,157.0871,157.1123,156.9522,157.0618,16290.0
2018-05-31 12:05:00,186.39,186.56,186.26,186.26,22347.0,157.0702,157.2135,156.9607,156.9607,22347.0
2018-05-31 12:10:00,186.29,186.4,186.26,186.35,14583.0,156.9859,157.0786,156.9607,157.0365,14583.0
2018-05-31 12:15:00,186.33,186.5,186.31,186.5,15560.0,157.0196,157.1629,157.0028,157.1629,15560.0
2018-05-31 12:20:00,186.48,186.53,186.37,186.38,20405.0,157.146,157.1882,157.0534,157.0618,20405.0
2018-05-31 12:25:00,186.36,186.43,186.18,186.27,26527.0,157.0449,157.1039,156.8932,156.9691,26527.0
2018-05-31 12:30:00,186.24,186.24,186.05,186.06,15384.0,156.9438,156.9438,156.7837,156.7921,15384.0
2018-05-31 12:35:00,186.08,186.2,186.0,186.07,13360.0,156.809,156.9101,156.7416,156.8005,13360.0
2018-05-31 12:40:00,186.08,186.18,185.92,186.05,27184.0,156.809,156.8932,156.6741,156.7837,27184.0
2018-05-31 12:45:00,186.05,186.15,185.97,186.15,18795.0,156.7837,156.868,156.7163,156.868,18795.0
2018-05-31 12:50:00,186.12,186.21,186.07,186.12,22070.0,156.8427,156.9185,156.8005,156.8427,22070.0
2018-05-31 12:55:00,186.14,186.17,186.01,186.15,10466.0,156.8595,156.8848,156.75,156.868,10466.0
2018-05-31 13:00:00,186.18,186.24,185.9,185.95,16344.0,156.8932,156.9438,156.6573,156.6994,16344.0
2018-05-31 13:05:00,185.96,186.1,185.92,186.05,12254.0,156.7078,156.8258,156.6741,156.7837,12254.0
2018-05-31 13:10:00,186.02,186.04,185.89,185.9,13977.0,156.7584,156.7753,156.6489,156.6573,13977.0
2018-05-31 13:15:00,185.93,186.02,185.93,186.0,19053.0,156.6826,156.7584,156.6826,156.7416,19053.0
2018-05-31 13:20:00,185.98,186.12,185.97,186.11,11645.0,156.7247,156.8427,156.7163,156.8343,11645.0
2018-05-31 13:25:00,186.11,186.31,186.03,186.27,25547.0,156.8343,157.0028,156.7668,156.9691,25547.0
2018-05-31 13:30:00,186.28,186.37,186.1,186.1,23127.0,156.9775,157.0534,156.8258,156.8258,23127.0
2018-05-31 13:35:00,186.1,186.2,186.05,186.17,17375.0,156.8258,156.9101,156.7837,156.8848,17375.0
2018-05-31 13:40:00,186.17,186.2,186.12,186.19,15732.0,156.8848,156.9101,156.8427,156.9017,15732.0
2018-05-31 13:45:00,186.17,186.31,186.14,186.21,20533.0,156.8848,157.0028,156.8595,156.9185,20533.0
2018-05-31 13:50:00,186.24,186.24,186.01,186.02,19744.0,156.9438,156.9438,156.75,156.7584,19744.0
2018-05-31 13:55:00,186.02,186.04,185.85,185.9,40551.0,156.7584,156.7753,156.6151,156.6573,40551.0
2018-05-31 14:00:00,185.92,185.99,185.7,185.82,53644.0,156.6741,156.7331,156.4887,156.5899,53644.0
2018-05-31 14:05:00,185.82,185.86,185.71,185.72,25999.0,156.5899,156.6236,156.4972,156.5056,25999.0
2018-05-31 14:10:00,185.71,185.72,185.42,185.51,61189.0,156.4972,156.5056,156.2528,156.3286,61189.0
2018-05-31 14:15:00,185.49,185.78,185.44,185.62,38093.0,156.3118,156.5562,156.2696,156.4213,38093.0
2018-05-31 14:20:00,185.62,185.66,185.51,185.62,70745.0,156.4213,156.455,156.3286,156.4213,70745.0
2018-05-31 14:25:00,185.64,185.73,185.4,185.42,22369.0,156.4382,156.514,156.2359,156.2528,22369.0
2018-05-31 14:30:00,185.43,185.56,185.34,185.49,38440.0,156.2612,156.3708,156.1854,156.3118,38440.0
2018-05-31 14:35:00,185.46,185.46,185.31,185.32,25776.0,156.2865,156.2865,156.1601,156.1685,25776.0
2018-05-31 14:40:00,185.31,185.53,185.25,185.52,17819.0,156.1601,156.3455,156.1095,156.3371,17819.0
2018-05-31 14:45:00,185.49,185.6,185.45,185.47,12740.0,156.3118,156.4045,156.2781,156.2949,12740.0
2018-05-31 14:50:00,185.46,185.68,185.45,185.67,15816.0,156.2865,156.4719,156.2781,156.4635,15816.0
2018-05-31 14:55:00,185.67,185.74,185.55,185.74,18952.0,156.4635,156.5225,156.3623,156.5225,18952.0
2018-05-31 15:00:00,185.71,185.87,185.62,185.71,31573.0,156.4972,156.632,156.4213,156.4972,31573.0
2018-05-31 15:05:00,185.7,186.19,185.7,186.12,28217.0,156.4887,156.9017,156.4887,156.8427,28217.0
2018-05-31 15:10:00,186.13,186.17,186.0,186.08,16886.0,156.8511,156.8848,156.7416,156.809,16886.0
2018-05-31 15:15:00,186.09,186.2,185.97,186.09,25742.0,156.8174,156.9101,156.7163,156.8174,25742.0
2018-05-31 15:20:00,186.1,186.18,185.97,186.01,21983.0,156.8258,156.8932,156.7163,156.75,21983.0
2018-05-31 15:25:00,186.02,186.36,186.0,186.27,37519.0,156.7584,157.0449,156.7416,156.9691,37519.0
2018-05-31 15:30:00,186.29,186.32,186.04,186.04,25310.0,156.9859,157.0112,156.7753,156.7753,25310.0
2018-05-31 15:35:00,186.07,186.37,186.07,186.23,51087.0,156.8005,157.0534,156.8005,156.9354,51087.0
2018-05-31 15:40:00,186.23,186.24,185.93,185.97,65328.0,156.9354,156.9438,156.6826,156.7163,65328.0
2018-05-31 15:45:00,185.94,186.43,185.91,186.33,116760.0,156.691,157.1039,156.6657,157.0196,116760.0
2018-05-31 15:50:00,186.33,186.41,186.15,186.37,108909.0,157.0196,157.0871,156.868,157.0534,108909.0
2018-05-31 15:55:00,186.37,186.77,186.3,186.52,443918.0,157.0534,157.3904,156.9944,157.1798,443918.0
2018-06-01 09:30:00,187.21,187.48,186.52,187.35,83443.0,157.7612,157.9887,157.1798,157.8792,83443.0
2018-06-01 09:35:00,187.34,187.67,187.17,187.17,45034.0,157.8708,158.1489,157.7275,157.7275,45034.0
2018-06-01 09:40:00,187.19,187.74,187.11,187.64,38404.0,157.7444,158.2078,157.6769,158.1236,38404.0
2018-06-01 09:45:00,187.64,188.13,187.64,188.13,59804.0,158.1236,158.5365,158.1236,158.5365,59804.0
2018-06-01 09:50:00,188.15,188.43,187.9,188.3,80247.0,158.5534,158.7893,158.3427,158.6798,80247.0
2018-06-01 09:55:00,188.31,188.31,188.0,188.02,39615.0,158.6882,158.6882,158.4269,158.4438,39615.0
2018-06-01 10:00:00,188.04,188.34,188.03,188.06,47313.0,158.4607,158.7135,158.4522,158.4775,47313.0
2018-06-01 10:05:00,188.05,188.06,187.47,187.58,47254.0,158.4691,158.4775,157.9803,158.073,47254.0
2018-06-01 10:10:00,187.62,187.75,187.51,187.75,47102.0,158.1067,158.2163,158.014,158.2163,47102.0
2018-06-01 10:15:00,187.79,188.33,187.65,188.26,58472.0,158.25,158.705,158.132,158.646,58472.0
2018-06-01 10:20:00,188.29,188.83,188.28,188.49,77008.0,158.6713,159.1264,158.6629,158.8399,77008.0
2018-06-01 10:25:00,188.48,188.52,187.92,188.06,49452.0,158.8314,158.8651,158.3595,158.4775,49452.0
2018-06-01 10:30:00,188.02,188.26,187.73,187.89,68133.0,158.4438,158.646,158.1994,158.3343,68133.0
2018-06-01 10:35:00,187.92,188.11,187.86,188.05,36624.0,158.3595,158.5196,158.309,158.4691,36624.0
2018-06-01 10:40:00,188.05,188.14,187.68,187.71,45263.0,158.4691,158.5449,158.1573,158.1826,45263.0
2018-06-01 10:45:00,187.73,188.12,187.7,188.09,29187.0,158.1994,158.5281,158.1741,158.5028,29187.0
2018-06-01 10:50:00,188.09,188.12,187.92,188.11,24085.0,158.5028,158.5281,158.3595,158.5196,24085.0
2018-06-01 10:55:00,188.11,188.18,187.9,187.9,33080.0,158.5196,158.5786,158.3427,158.3427,33080.0
2018-06-01 11:00:00,187.94,188.07,187.8,187.89,43435.0,158.3764,158.4859,158.2584,158.3343,43435.0
2018-06-01 11:05:00,187.87,188.01,187.84,187.91,63334.0,158.3174,158.4354,158.2921,158.3511,63334.0
2018-06-01 11:10:00,187.93,188.0,187.85,187.98,39834.0,158.368,158.4269,158.3005,158.4101,39834.0
2018-06-01 11:15:00,187.99,188.06,187.86,187.92,21466.0,158.4185,158.4775,158.309,158.3595,21466.0
2018-06-01 11:20:00,187.91,188.04,187.86,187.9,24779.0,158.3511,158.4607,158.309,158.3427,24779.0
2018-06-01 11:25:00,187.89,188.06,187.71,187.72,34142.0,158.3343,158.4775,158.1826,158.191,34142.0
2018-06-01 11:30:00,187.7,187.81,187.54,187.64,32115.0,158.1741,158.2668,158.0393,158.1236,32115.0
2018-06-01 11:35:00,187.67,187.77,187.59,187.63,37002.0,158.1489,158.2331,158.0814,158.1151,37002.0
2018-06-01 11:40:00,187.58,187.58,187.24,187.27,28502.0,158.073,158.073,157.7865,157.8118,28502.0
2018-06-01 11:45:00,187.25,187.35,187.11,187.15,29311.0,157.7949,157.8792,157.6769,157.7107,29311.0
2018-06-01 11:50:00,187.18,187.43,187.18,187.39,35166.0,157.7359,157.9466,157.7359,157.9129,35166.0
2018-06-01 11:55:00,187.4,187.47,187.31,187.32,17694.0,157.9213,157.9803,157.8455,157.8539,17694.0
2018-06-01 12:00:00,187.34,187.4,187.16,187.4,19444.0,157.8708,157.9213,157.7191,157.9213,19444.0
2018-06-01 12:05:00,187.4,187.42,187.29,187.35,15619.0,157.9213,157.9382,157.8286,157.8792,15619.0
2018-06-01 12:10:00,187.36,187.47,187.36,187.39,26315.0,157.8876,157.9803,157.8876,157.9129,26315.0
2018-06-01 12:15:00,187.37,187.52,187.37,187.4,18036.0,157.896,158.0225,157.896,157.9213,18036.0
2018-06-01 12:20:00,187.43,187.53,187.42,187.52,28134.0,157.9466,158.0309,157.9382,158.0225,28134.0
2018-06-01 12:25:00,187.53,187.6,187.53,187.56,17028.0,158.0309,158.0899,158.0309,158.0562,17028.0
2018-06-01 12:30:00,187.55,187.66,187.55,187.62,26292.0,158.0477,158.1404,158.0477,158.1067,26292.0
2018-06-01 12:35:00,187.63,187.68,187.57,187.57,18543.0,158.1151,158.1573,158.0646,158.0646,18543.0
2018-06-01 12:40:00,187.61,187.66,187.56,187.59,9432.0,158.0983,158.1404,158.0562,158.0814,9432.0
2018-06-01 12:45:00,187.59,187.62,187.49,187.51,12827.0,158.0814,158.1067,157.9972,158.014,12827.0
2018-06-01 12:50:00,187.53,187.55,187.4,187.4,15133.0,158.0309,158.0477,157.9213,157.9213,15133.0
2018-06-01 12:55:00,187.41,187.46,187.21,187.27,30807.0,157.9298,157.9719,157.7612,157.8118,30807.0
2018-06-01 13:00:00,187.32,187.41,187.24,187.38,22330.0,157.8539,157.9298,157.7865,157.9045,22330.0
2018-06-01 13:05:00,187.43,187.45,187.32,187.4,13307.0,157.9466,157.9635,157.8539,157.9213,13307.0
2018-06-01 13:10:00,187.39,187.4,187.28,187.35,12057.0,157.9129,157.9213,157.8202,157.8792,12057.0
2018-06-01 13:15:00,187.32,187.41,187.28,187.4,12475.0,157.8539,157.9298,157.8202,157.9213,12475.0
2018-06-01 13:20:00,187.4,187.58,187.39,187.56,29053.0,157.9213,158.073,157.9129,158.0562,29053.0
2018-06-01 13:25:00,187.55,187.64,187.53,187.57,12269.0,158.0477,158.1236,158.0309,158.0646,12269.0
2018-06-01 13:30:00,187.54,187.58,187.44,187.51,14614.0,158.0393,158.073,157.955,158.014,14614.0
2018-06-01 13:35:00,187.48,187.53,187.43,187.48,8143.0,157.9887,158.0309,157.9466,157.9887,8143.0
2018-06-01 13:40:00,187.49,187.49,187.38,187.43,12741.0,157.9972,157.9972,157.9045,157.9466,12741.0
2018-06-01 13:45:00,187.42,187.42,187.28,187.28,6938.0,157.9382,157.9382,157.8202,157.8202,6938.0
2018-06-01 13:50:00,187.31,187.43,187.31,187.37,17574.0,157.8455,157.9466,157.8455,157.896,17574.0
2018-06-01 13:55:00,187.35,187.51,187.32,187.48,21993.0,157.8792,158.014,157.8539,157.9887,21993.0
2018-06-01 14:00:00,187.5,187.58,187.44,187.49,11667.0,158.0056,158.073,157.955,157.9972,11667.0
2018-06-01 14:05:00,187.46,187.46,187.22,187.26,18407.0,157.9719,157.9719,157.7696,157.8034,18407.0
2018-06-01 14:10:00,187.23,187.31,187.2,187.26,18485.0,157.7781,157.8455,157.7528,157.8034,18485.0
2018-06-01 14:15:00,187.26,187.37,187.24,187.33,19458.0,157.8034,157.896,157.7865,157.8623,19458.0
2018-06-01 14:20:00,187.32,187.44,187.32,187.36,15774.0,157.8539,157.955,157.8539,157.8876,15774.0
2018-06-01 14:25:00,187.36,187.39,187.31,187.39,13885.0,157.8876,157.9129,157.8455,157.9129,13885.0
2018-06-01 14:30:00,187.39,187.41,187.2,187.26,25453.0,157.9129,157.9298,157.7528,157.8034,25453.0
2018-06-01 14:35:00,187.23,187.25,187.15,187.18,32630.0,157.7781,157.7949,157.7107,157.7359,32630.0
2018-06-01 14:40:00,187.19,187.31,187.15,187.31,96866.0,157.7444,157.8455,157.7107,157.8455,96866.0
2018-06-01 14:45:00,187.31,187.39,187.24,187.39,18932.0,157.8455,157.9129,157.7865,157.9129,18932.0
2018-06-01 14:50:00,187.37,187.51,187.33,187.42,16043.0,157.896,158.014,157.8623,157.9382,16043.0
2018-06-01 14:55:00,187.42,187.5,187.41,187.48,13245.0,157.9382,158.0056,157.9298,157.9887,13245.0
2018-06-01 15:00:00,187.46,187.48,187.41,187.45,17732.0,157.9719,157.9887,157.9298,157.9635,17732.0
2018-06-01 15:05:00,187.44,187.45,187.29,187.31,19534.0,157.955,157.9635,157.8286,157.8455,19534.0
2018-06-01 15:10:00,187.32,187.34,187.06,187.13,28899.0,157.8539,157.8708,157.6348,157.6938,28899.0
2018-06-01 15:15:00,187.12,187.15,187.01,187.03,21076.0,157.6854,157.7107,157.5927,157.6095,21076.0
2018-06-01 15:20:00,187.03,187.04,186.89,186.9,18165.0,157.6095,157.618,157.4916,157.5,18165.0
2018-06-01 15:25:00,186.9,186.93,186.74,186.8,32329.0,157.5,157.5253,157.3651,157.4157,32329.0
2018-06-01 15:30:00,186.78,186.81,186.69,186.81,37520.0,157.3989,157.4241,157.323,157.4241,37520.0
2018-06-01 15:35:00,186.81,186.87,186.75,186.87,36580.0,157.4241,157.4747,157.3736,157.4747,36580.0
2018-06-01 15:40:00,186.87,186.89,186.75,186.85,38478.0,157.4747,157.4916,157.3736,157.4578,38478.0
2018-06-01 15:45:00,186.86,187.35,186.86,187.27,68456.0,157.4663,157.8792,157.4663,157.8118,68456.0
2018-06-01 15:50:00,187.25,187.42,187.21,187.4,71862.0,157.7949,157.9382,157.7612,157.9213,71862.0
2018-06-01 15:55:00,187.4,187.45,187.11,187.34,241368.0,157.9213,157.9635,157.6769,157.8708,241368.0
2018-06-04 09:30:00,188.22,188.58,187.97,188.37,90784.0,158.6123,158.9157,158.4017,158.7387,90784.0
2018-06-04 09:35:00,188.37,188.93,188.37,188.7,92210.0,158.7387,159.2107,158.7387,159.0168,92210.0
2018-06-04 09:40:00,188.7,189.19,188.64,188.97,106195.0,159.0168,159.4298,158.9663,159.2444,106195.0
2018-06-04 09:45:00,189.02,189.23,189.01,189.12,31439.0,159.2865,159.4635,159.2781,159.3708,31439.0
2018-06-04 09:50:00,189.15,189.17,188.95,189.16,38131.0,159.396,159.4129,159.2275,159.4045,38131.0
2018-06-04 09:55:00,189.18,189.37,189.14,189.3,65674.0,159.4213,159.5814,159.3876,159.5225,65674.0
2018-06-04 10:00:00,189.33,189.51,189.27,189.46,45127.0,159.5477,159.6994,159.4972,159.6573,45127.0
2018-06-04 10:05:00,189.47,189.74,189.45,189.54,33384.0,159.6657,159.8932,159.6489,159.7247,33384.0
2018-06-04 10:10:00,189.52,189.78,189.48,189.7,35037.0,159.7078,159.9269,159.6741,159.8595,35037.0
2018-06-04 10:15:00,189.68,189.81,189.6,189.69,31466.0,159.8427,159.9522,159.7753,159.8511,31466.0
2018-06-04 10:20:00,189.71,189.9,189.68,189.73,26250.0,159.868,160.0281,159.8427,159.8848,26250.0
2018-06-04 10:25:00,189.73,189.76,189.18,189.18,53290.0,159.8848,159.9101,159.4213,159.4213,53290.0
2018-06-04 10:30:00,189.18,189.44,189.06,189.34,53643.0,159.4213,159.6404,159.3202,159.5562,53643.0
2018-06-04 10:35:00,189.31,189.76,189.31,189.76,25778.0,159.5309,159.9101,159.5309,159.9101,25778.0
2018-06-04 10:40:00,189.73,189.88,189.64,189.73,25512.0,159.8848,160.0112,159.809,159.8848,25512.0
2018-06-04 10:45:00,189.75,189.77,189.42,189.5,54797.0,159.9017,159.9185,159.6236,159.691,54797.0
2018-06-04 10:50:00,189.54,189.83,189.53,189.73,30141.0,159.7247,159.9691,159.7163,159.8848,30141.0
2018-06-04 10:55:00,189.71,189.92,189.7,189.84,47152.0,159.868,160.0449,159.8595,159.9775,47152.0
2018-06-04 11:00:00,189.85,190.09,189.85,190.05,59633.0,159.9859,160.1882,159.9859,160.1545,59633.0
2018-06-04 11:05:00,190.04,190.19,189.97,190.12,22019.0,160.146,160.2725,160.0871,160.2135,22019.0
2018-06-04 11:10:00,190.13,190.2,189.97,189.99,34180.0,160.2219,160.2809,160.0871,160.1039,34180.0
2018-06-04 11:15:00,190.03,190.18,189.99,190.17,24064.0,160.1376,160.264,160.1039,160.2556,24064.0
2018-06-04 11:20:00,190.17,190.3,190.16,190.3,25992.0,160.2556,160.3651,160.2472,160.3651,25992.0
2018-06-04 11:25:00,190.31,190.48,190.29,190.44,26486.0,160.3736,160.5168,160.3567,160.4831,26486.0
2018-06-04 11:30:00,190.44,190.58,190.36,190.46,34530.0,160.4831,160.6011,160.4157,160.5,34530.0
2018-06-04 11:35:00,190.48,190.55,190.26,190.38,22538.0,160.5168,160.5758,160.3314,160.4326,22538.0
2018-06-04 11:40:00,190.39,190.48,190.23,190.46,21754.0,160.441,160.5168,160.3062,160.5,21754.0
2018-06-04 11:45:00,190.45,190.65,190.39,190.63,20581.0,160.4916,160.6601,160.441,160.6432,20581.0
2018-06-04 11:50:00,190.64,190.87,190.6,190.76,39193.0,160.6517,160.8455,160.618,160.7528,39193.0
2018-06-04 11:55:00,190.74,190.85,190.65,190.72,34604.0,160.7359,160.8286,160.6601,160.7191,34604.0
2018-06-04 12:00:00,190.7,190.82,190.61,190.78,20041.0,160.7022,160.8034,160.6264,160.7696,20041.0
2018-06-04 12:05:00,190.8,190.88,190.69,190.71,30698.0,160.7865,160.8539,160.6938,160.7107,30698.0
2018-06-04 12:10:00,190.69,190.93,190.65,190.92,30521.0,160.6938,160.896,160.6601,160.8876,30521.0
2018-06-04 12:15:00,190.92,191.09,190.84,190.91,42625.0,160.8876,161.0309,160.8202,160.8792,42625.0
2018-06-04 12:20:00,190.92,191.14,190.9,191.1,33046.0,160.8876,161.073,160.8708,161.0393,33046.0
2018-06-04 12:25:00,191.07,191.17,191.03,191.14,21397.0,161.014,161.0983,160.9803,161.073,21397.0
2018-06-04 12:30:00,191.15,191.18,190.96,190.98,19964.0,161.0814,161.1067,160.9213,160.9382,19964.0
2018-06-04 12:35:00,191.0,191.01,190.68,190.81,33433.0,160.955,160.9635,160.6854,160.7949,33433.0
2018-06-04 12:40:00,190.83,190.88,190.48,190.49,20380.0,160.8118,160.8539,160.5168,160.5253,20380.0
2018-06-04 12:45:00,190.49,190.53,190.39,190.39,22412.0,160.5253,160.559,160.441,160.441,22412.0
2018-06-04 12:50:00,190.4,190.44,190.31,190.34,18977.0,160.4494,160.4831,160.3736,160.3989,18977.0
2018-06-04 12:55:00,190.34,190.34,190.17,190.21,19125.0,160.3989,160.3989,160.2556,160.2893,19125.0
2018-06-04 13:00:00,190.23,190.32,190.18,190.28,18911.0,160.3062,160.382,160.264,160.3483,18911.0
2018-06-04 13:05:00,190.3,190.45,190.24,190.44,65014.0,160.3651,160.4916,160.3146,160.4831,65014.0
2018-06-04 13:10:00,190.44,190.61,190.41,190.6,38473.0,160.4831,160.6264,160.4578,160.618,38473.0
2018-06-04 13:15:00,190.64,190.83,190.62,190.83,33206.0,160.6517,160.8118,160.6348,160.8118,33206.0
2018-06-04 13:20:00,190.81,190.9,190.75,190.9,29213.0,160.7949,160.8708,160.7444,160.8708,29213.0
2018-06-04 13:25:00,190.89,190.96,190.87,190.94,35872.0,160.8623,160.9213,160.8455,160.9045,35872.0
2018-06-04 13:30:00,190.91,190.96,190.78,190.8,20556.0,160.8792,160.9213,160.7696,160.7865,20556.0
2018-06-04 13:35:00,190.77,190.96,190.77,190.93,18810.0,160.7612,160.9213,160.7612,160.896,18810.0
2018-06-04 13:40:00,190.93,191.12,190.93,191.12,37536.0,160.896,161.0562,160.896,161.0562,37536.0
2018-06-04 13:45:00,191.12,191.15,191.02,191.11,38962.0,161.0562,161.0814,160.9719,161.0477,38962.0
2018-06-04 13:50:00,191.1,191.19,191.09,191.17,30936.0,161.0393,161.1151,161.0309,161.0983,30936.0
2018-06-04 13:55:00,191.15,191.35,191.13,191.18,36231.0,161.0814,161.25,161.0646,161.1067,36231.0
2018-06-04 14:00:00,191.15,191.23,191.14,191.21,15979.0,161.0814,161.1489,161.073,161.132,15979.0
2018-06-04 14:05:00,191.23,191.3,191.22,191.27,28311.0,161.1489,161.2078,161.1404,161.1826,28311.0
2018-06-04 14:10:00,191.26,191.35,191.21,191.26,28488.0,161.1741,161.25,161.132,161.1741,28488.0
2018-06-04 14:15:00,191.27,191.33,191.13,191.16,16469.0,161.1826,161.2331,161.0646,161.0899,16469.0
2018-06-04 14:20:00,191.14,191.17,191.06,191.11,13166.0,161.073,161.0983,161.0056,161.0477,13166.0
2018-06-04 14:25:00,191.13,191.14,190.95,190.97,20077.0,161.0646,161.073,160.9129,160.9298,20077.0
2018-06-04 14:30:00,190.94,191.02,190.9,190.93,13314.0,160.9045,160.9719,160.8708,160.896,13314.0
2018-06-04 14:35:00,190.92,190.98,190.83,190.85,19022.0,160.8876,160.9382,160.8118,160.8286,19022.0
2018-06-04 14:40:00,190.85,190.93,190.82,190.9,20153.0,160.8286,160.896,160.8034,160.8708,20153.0
2018-06-04 14:45:00,190.92,191.11,190.87,191.1,26054.0,160.8876,161.0477,160.8455,161.0393,26054.0
2018-06-04 14:50:00,191.09,191.18,191.05,191.15,31630.0,161.0309,161.1067,160.9972,161.0814,31630.0
2018-06-04 14:55:00,191.15,191.23,191.09,191.21,20334.0,161.0814,161.1489,161.0309,161.132,20334.0
2018-06-04 15:00:00,191.2,191.36,191.16,191.24,40340.0,161.1236,161.2584,161.0899,161.1573,40340.0
2018-06-04 15:05:00,191.24,191.26,191.03,191.06,27009.0,161.1573,161.1741,160.9803,161.0056,27009.0
2018-06-04 15:10:00,191.06,191.12,190.93,191.12,59866.0,161.0056,161.0562,160.896,161.0562,59866.0
2018-06-04 15:15:00,191.08,191.22,191.08,191.22,29091.0,161.0225,161.1404,161.0225,161.1404,29091.0
2018-06-04 15:20:00,191.23,191.38,191.21,191.38,37092.0,161.1489,161.2753,161.132,161.2753,37092.0
2018-06-04 15:25:00,191.38,191.4,191.3,191.31,27584.0,161.2753,161.2921,161.2078,161.2163,27584.0
2018-06-04 15:30:00,191.31,191.44,191.26,191.42,42160.0,161.2163,161.3258,161.1741,161.309,42160.0
2018-06-04 15:35:00,191.42,191.49,191.4,191.46,57229.0,161.309,161.368,161.2921,161.3427,57229.0
2018-06-04 15:40:00,191.46,191.54,191.41,191.47,85259.0,161.3427,161.4101,161.3005,161.3511,85259.0
2018-06-04 15:45:00,191.47,191.47,191.2,191.33,77044.0,161.3511,161.3511,161.1236,161.2331,77044.0
2018-06-04 15:50:00,191.32,191.47,191.31,191.4,83728.0,161.2247,161.3511,161.2163,161.2921,83728.0
2018-06-04 15:55:00,191.39,191.49,191.25,191.36,187136.0,161.2837,161.368,161.1657,161.2584,187136.0
2018-06-05 09:30:00,190.44,190.74,189.7,190.5,124014.0,160.4831,160.7359,159.8595,160.5337,124014.0
2018-06-05 09:35:00,190.58,190.99,190.25,190.54,47899.0,160.6011,160.9466,160.323,160.5674,47899.0
2018-06-05 09:40:00,190.6,190.86,190.58,190.73,30837.0,160.618,160.8371,160.6011,160.7275,30837.0
2018-06-05 09:45:00,190.75,190.76,190.5,190.69,38168.0,160.7444,160.7528,160.5337,160.6938,38168.0
2018-06-05 09:50:00,190.63,190.92,190.6,190.64,43278.0,160.6432,160.8876,160.618,160.6517,43278.0
2018-06-05 09:55:00,190.63,190.8,190.59,190.71,34449.0,160.6432,160.7865,160.6095,160.7107,34449.0
2018-06-05 10:00:00,190.69,191.14,190.61,191.09,35581.0,160.6938,161.073,160.6264,161.0309,35581.0
2018-06-05 10:05:00,191.1,191.28,191.06,191.09,40571.0,161.0393,161.191,161.0056,161.0309,40571.0
2018-06-05 10:10:00,191.11,191.12,190.82,190.85,36667.0,161.0477,161.0562,160.8034,160.8286,36667.0
2018-06-05 10:15:00,190.86,191.14,190.74,191.05,33883.0,160.8371,161.073,160.7359,160.9972,33883.0
2018-06-05 10:20:00,191.05,191.07,190.89,190.94,36821.0,160.9972,161.014,160.8623,160.9045,36821.0
2018-06-05 10:25:00,190.95,191.32,190.83,191.32,68871.0,160.9129,161.2247,160.8118,161.2247,68871.0
2018-06-05 10:30:00,191.35,191.46,191.1,191.11,20811.0,161.25,161.3427,161.0393,161.0477,20811.0
2018-06-05 10:35:00,191.09,191.1,190.7,190.81,28891.0,161.0309,161.0393,160.7022,160.7949,28891.0
2018-06-05 10:40:00,190.81,190.91,190.59,190.8,25388.0,160.7949,160.8792,160.6095,160.7865,25388.0
2018-06-05 10:45:00,190.78,190.86,190.53,190.84,21337.0,160.7696,160.8371,160.559,160.8202,21337.0
2018-06-05 10:50:00,190.85,191.01,190.77,191.0,30111.0,160.8286,160.9635,160.7612,160.955,30111.0
2018-06-05 10:55:00,190.99,191.09,190.88,190.92,22636.0,160.9466,161.0309,160.8539,160.8876,22636.0
2018-06-05 11:00:00,190.93,191.03,190.86,190.99,21329.0,160.896,160.9803,160.8371,160.9466,21329.0
2018-06-05 11:05:00,191.01,191.06,190.74,190.74,26087.0,160.9635,161.0056,160.7359,160.7359,26087.0
2018-06-05 11:10:00,190.72,190.89,190.66,190.89,20940.0,160.7191,160.8623,160.6685,160.8623,20940.0
2018-06-05 11:15:00,190.91,191.03,190.86,190.93,39011.0,160.8792,160.9803,160.8371,160.896,39011.0
2018-06-05 11:20:00,190.94,191.0,190.83,190.84,17164.0,160.9045,160.955,160.8118,160.8202,17164.0
2018-06-05 11:25:00,190.89,190.94,190.77,190.82,18780.0,160.8623,160.9045,160.7612,160.8034,18780.0
2018-06-05 11:30:00,190.79,190.82,190.65,190.73,24580.0,160.7781,160.8034,160.6601,160.7275,24580.0
2018-06-05 11:35:00,190.72,190.83,190.57,190.7,41860.0,160.7191,160.8118,160.5927,160.7022,41860.0
2018-06-05 11:40:00,190.66,190.67,190.52,190.53,34669.0,160.6685,160.6769,160.5505,160.559,34669.0
2018-06-05 11:45:00,190.51,190.68,190.51,190.68,18597.0,160.5421,160.6854,160.5421,160.6854,18597.0
2018-06-05 11:50:00,190.69,190.79,190.54,190.6,31880.0,160.6938,160.7781,160.5674,160.618,31880.0
2018-06-05 11:55:00,190.59,190.81,190.59,190.71,14898.0,160.6095,160.7949,160.6095,160.7107,14898.0
2018-06-05 12:00:00,190.7,190.86,190.63,190.63,15367.0,160.7022,160.8371,160.6432,160.6432,15367.0
2018-06-05 12:05:00,190.62,190.74,190.52,190.74,16157.0,160.6348,160.7359,160.5505,160.7359,16157.0
2018-06-05 12:10:00,190.76,190.83,190.69,190.83,16689.0,160.7528,160.8118,160.6938,160.8118,16689.0
2018-06-05 12:15:00,190.82,190.85,190.67,190.74,18499.0,160.8034,160.8286,160.6769,160.7359,18499.0
2018-06-05 12:20:00,190.74,190.85,190.68,190.68,11788.0,160.7359,160.8286,160.6854,160.6854,11788.0
2018-06-05 12:25:00,190.7,190.91,190.68,190.88,12985.0,160.7022,160.8792,160.6854,160.8539,12985.0
2018-06-05 12:30:00,190.89,190.89,190.75,190.86,13188.0,160.8623,160.8623,160.7444,160.8371,13188.0
2018-06-05 12:35:00,190.86,190.89,190.76,190.87,13724.0,160.8371,160.8623,160.7528,160.8455,13724.0
2018-06-05 12:40:00,190.87,191.03,190.83,190.92,27237.0,160.8455,160.9803,160.8118,160.8876,27237.0
2018-06-05 12:45:00,190.94,190.94,190.82,190.83,15730.0,160.9045,160.9045,160.8034,160.8118,15730.0
2018-06-05 12:50:00,190.82,190.86,190.77,190.84,16958.0,160.8034,160.8371,160.7612,160.8202,16958.0
2018-06-05 12:55:00,190.87,190.9,190.71,190.73,29832.0,160.8455,160.8708,160.7107,160.7275,29832.0
2018-06-05 13:00:00,190.73,190.78,190.69,190.74,6345.0,160.7275,160.7696,160.6938,160.7359,6345.0
2018-06-05 13:05:00,190.74,190.76,190.65,190.76,12507.0,160.7359,160.7528,160.6601,160.7528,12507.0
2018-06-05 13:10:00,190.79,190.9,190.76,190.84,8946.0,160.7781,160.8708,160.7528,160.8202,8946.0
2018-06-05 13:15:00,190.84,190.95,190.82,190.93,12774.0,160.8202,160.9129,160.8034,160.896,12774.0
2018-06-05 13:20:00,190.9,190.9,190.77,190.82,12209.0,160.8708,160.8708,160.7612,160.8034,12209.0
2018-06-05 13:25:00,190.84,190.86,190.72,190.84,17764.0,160.8202,160.8371,160.7191,160.8202,17764.0
2018-06-05 13:30:00,190.84,190.9,190.8,190.84,19472.0,160.8202,160.8708,160.7865,160.8202,19472.0
2018-06-05 13:35:00,190.84,190.85,190.73,190.77,19467.0,160.8202,160.8286,160.7275,160.7612,19467.0
2018-06-05 13:40:00,190.78,191.03,190.71,191.01,22833.0,160.7696,160.9803,160.7107,160.9635,22833.0
2018-06-05 13:45:00,191.01,191.17,190.95,191.0,41707.0,160.9635,161.0983,160.9129,160.955,41707.0
2018-06-05 13:50:00,191.02,191.5,190.93,191.1,104145.0,160.9719,161.3764,160.896,161.0393,104145.0
2018-06-05 13:55:00,191.11,191.2,191.1,191.14,23660.0,161.0477,161.1236,161.0393,161.073,23660.0
2018-06-05 14:00:00,191.15,191.2,190.98,191.08,67217.0,161.0814,161.1236,160.9382,161.0225,67217.0
2018-06-05 14:05:00,191.08,191.22,191.07,191.2,15936.0,161.0225,161.1404,161.014,161.1236,15936.0
2018-06-05 14:10:00,191.21,191.43,191.17,191.43,17667.0,161.132,161.3174,161.0983,161.3174,17667.0
2018-06-05 14:15:00,191.45,191.6,191.41,191.56,22618.0,161.3343,161.4607,161.3005,161.4269,22618.0
2018-06-05 14:20:00,191.54,191.55,191.32,191.45,47478.0,161.4101,161.4185,161.2247,161.3343,47478.0
2018-06-05 14:25:00,191.46,191.62,191.4,191.62,20501.0,161.3427,161.4775,161.2921,161.4775,20501.0
2018-06-05 14:30:00,191.59,191.69,191.53,191.69,31630.0,161.4522,161.5365,161.4017,161.5365,31630.0
2018-06-05 14:35:00,191.68,191.84,191.65,191.82,28287.0,161.5281,161.6629,161.5028,161.646,28287.0
2018-06-05 14:40:00,191.79,191.88,191.78,191.83,22560.0,161.6208,161.6966,161.6123,161.6545,22560.0
2018-06-05 14:45:00,191.82,191.95,191.79,191.95,15844.0,161.646,161.7556,161.6208,161.7556,15844.0
2018-06-05 14:50:00,191.95,192.32,191.92,192.27,64049.0,161.7556,162.0674,161.7303,162.0253,64049.0
2018-06-05 14:55:00,192.3,192.36,192.21,192.33,27869.0,162.0505,162.1011,161.9747,162.0758,27869.0
2018-06-05 15:00:00,192.36,192.38,192.12,192.14,37379.0,162.1011,162.118,161.8989,161.9157,37379.0
2018-06-05 15:05:00,192.13,192.16,192.01,192.1,25134.0,161.9073,161.9326,161.8062,161.882,25134.0
2018-06-05 15:10:00,192.12,192.12,191.87,191.96,28995.0,161.8989,161.8989,161.6882,161.764,28995.0
2018-06-05 15:15:00,191.95,192.03,191.93,192.02,46929.0,161.7556,161.823,161.7387,161.8146,46929.0
2018-06-05 15:20:00,192.02,192.07,191.87,191.88,48295.0,161.8146,161.8567,161.6882,161.6966,48295.0
2018-06-05 15:25:00,191.88,191.97,191.82,191.91,35335.0,161.6966,161.7725,161.646,161.7219,35335.0
2018-06-05 15:30:00,191.91,192.01,191.84,191.96,30568.0,161.7219,161.8062,161.6629,161.764,30568.0
2018-06-05 15:35:00,191.94,192.05,191.83,192.01,38883.0,161.7472,161.8399,161.6545,161.8062,38883.0
2018-06-05 15:40:00,191.99,192.04,191.94,191.96,60375.0,161.7893,161.8314,161.7472,161.764,60375.0
2018-06-05 15:45:00,191.95,192.22,191.95,192.2,53891.0,161.7556,161.9831,161.7556,161.9663,53891.0
2018-06-05 15:50:00,192.2,192.22,192.07,192.12,54871.0,161.9663,161.9831,161.8567,161.8989,54871.0
2018-06-05 15:55:00,192.11,192.19,191.92,192.02,193574.0,161.8904,161.9578,161.7303,161.8146,193574.0
2018-06-06 09:30:00,193.07,193.26,192.27,192.5,140445.0,162.6994,162.8595,162.0253,162.2191,140445.0
2018-06-06 09:35:00,192.5,192.76,192.18,192.34,46206.0,162.2191,162.4382,161.9494,162.0843,46206.0
2018-06-06 09:40:00,192.39,192.58,192.16,192.16,73470.0,162.1264,162.2865,161.9326,161.9326,73470.0
2018-06-06 09:45:00,192.17,192.17,191.66,191.67,64504.0,161.941,161.941,161.5112,161.5196,64504.0
2018-06-06 09:50:00,191.7,192.01,191.6,191.89,36864.0,161.5449,161.8062,161.4607,161.705,36864.0
2018-06-06 09:55:00,191.9,192.07,191.82,191.88,20641.0,161.7135,161.8567,161.646,161.6966,20641.0
2018-06-06 10:00:00,191.87,191.88,191.58,191.66,32114.0,161.6882,161.6966,161.4438,161.5112,32114.0
2018-06-06 10:05:00,191.64,191.71,191.44,191.49,71995.0,161.4944,161.5534,161.3258,161.368,71995.0
2018-06-06 10:10:00,191.52,191.71,191.46,191.69,40679.0,161.3932,161.5534,161.3427,161.5365,40679.0
2018-06-06 10:15:00,191.69,191.74,191.5,191.53,22942.0,161.5365,161.5786,161.3764,161.4017,22942.0
2018-06-06 10:20:00,191.55,191.55,191.21,191.4,52568.0,161.4185,161.4185,161.132,161.2921,52568.0
2018-06-06 10:25:00,191.44,191.55,191.34,191.48,19920.0,161.3258,161.4185,161.2416,161.3595,19920.0
2018-06-06 10:30:00,191.43,191.69,191.36,191.51,35141.0,161.3174,161.5365,161.2584,161.3848,35141.0
2018-06-06 10:35:00,191.52,191.69,191.52,191.67,25018.0,161.3932,161.5365,161.3932,161.5196,25018.0
2018-06-06 10:40:00,191.64,191.95,191.64,191.95,39410.0,161.4944,161.7556,161.4944,161.7556,39410.0
2018-06-06 10:45:00,191.93,191.96,191.52,191.65,57306.0,161.7387,161.764,161.3932,161.5028,57306.0
2018-06-06 10:50:00,191.65,192.0,191.63,191.96,28001.0,161.5028,161.7977,161.4859,161.764,28001.0
2018-06-06 10:55:00,191.98,192.28,191.92,192.25,45656.0,161.7809,162.0337,161.7303,162.0084,45656.0
2018-06-06 11:00:00,192.28,192.63,192.25,192.63,33663.0,162.0337,162.3286,162.0084,162.3286,33663.0
2018-06-06 11:05:00,192.62,192.65,192.42,192.59,28492.0,162.3202,162.3455,162.1517,162.2949,28492.0
2018-06-06 11:10:00,192.6,192.65,192.42,192.65,31593.0,162.3034,162.3455,162.1517,162.3455,31593.0
2018-06-06 11:15:00,192.65,192.72,192.38,192.66,19797.0,162.3455,162.4045,162.118,162.3539,19797.0
2018-06-06 11:20:00,192.68,192.81,192.54,192.78,26900.0,162.3708,162.4803,162.2528,162.455,26900.0
2018-06-06 11:25:00,192.81,193.05,192.77,192.85,51282.0,162.4803,162.6826,162.4466,162.514,51282.0
2018-06-06 11:30:00,192.84,193.0,192.83,192.85,36125.0,162.5056,162.6404,162.4972,162.514,36125.0
2018-06-06 11:35:00,192.87,193.13,192.86,193.0,24337.0,162.5309,162.75,162.5225,162.6404,24337.0
2018-06-06 11:40:00,193.0,193.15,192.99,193.08,21982.0,162.6404,162.7668,162.632,162.7078,21982.0
2018-06-06 11:45:00,193.09,193.17,193.01,193.15,23328.0,162.7163,162.7837,162.6489,162.7668,23328.0
2018-06-06 11:50:00,193.14,193.22,192.86,192.89,30883.0,162.7584,162.8258,162.5225,162.5477,30883.0
2018-06-06 11:55:00,192.92,193.08,192.92,193.05,24569.0,162.573,162.7078,162.573,162.6826,24569.0
2018-06-06 12:00:00,193.03,193.09,192.89,192.95,15767.0,162.6657,162.7163,162.5477,162.5983,15767.0
2018-06-06 12:05:00,192.94,193.03,192.84,192.95,19795.0,162.5899,162.6657,162.5056,162.5983,19795.0
2018-06-06 12:10:00,192.97,193.1,192.95,193.06,14805.0,162.6151,162.7247,162.5983,162.691,14805.0
2018-06-06 12:15:00,193.06,193.13,193.03,193.11,13420.0,162.691,162.75,162.6657,162.7331,13420.0
2018-06-06 12:20:00,193.13,193.13,192.92,192.97,15472.0,162.75,162.75,162.573,162.6151,15472.0
2018-06-06 12:25:00,192.95,193.05,192.87,193.03,17073.0,162.5983,162.6826,162.5309,162.6657,17073.0
2018-06-06 12:30:00,193.02,193.13,193.01,193.06,16514.0,162.6573,162.75,162.6489,162.691,16514.0
2018-06-06 12:35:00,193.05,193.06,192.85,192.87,16845.0,162.6826,162.691,162.514,162.5309,16845.0
2018-06-06 12:40:00,192.9,192.9,192.7,192.71,15980.0,162.5562,162.5562,162.3876,162.396,15980.0
2018-06-06 12:45:00,192.68,192.8,192.62,192.79,13276.0,162.3708,162.4719,162.3202,162.4635,13276.0
2018-06-06 12:50:00,192.78,192.87,192.78,192.87,8827.0,162.455,162.5309,162.455,162.5309,8827.0
2018-06-06 12:55:00,192.88,192.89,192.73,192.84,14114.0,162.5393,162.5477,162.4129,162.5056,14114.0
2018-06-06 13:00:00,192.84,193.0,192.84,192.9,20070.0,162.5056,162.6404,162.5056,162.5562,20070.0
2018-06-06 13:05:00,192.9,193.0,192.89,192.96,7265.0,162.5562,162.6404,162.5477,162.6067,7265.0
2018-06-06 13:10:00,192.95,192.95,192.83,192.88,17798.0,162.5983,162.5983,162.4972,162.5393,17798.0
2018-06-06 13:15:00,192.87,192.91,192.72,192.73,34323.0,162.5309,162.5646,162.4045,162.4129,34323.0
2018-06-06 13:20:00,192.71,192.71,192.33,192.5,32359.0,162.396,162.396,162.0758,162.2191,32359.0
2018-06-06 13:25:00,192.49,192.58,192.43,192.54,13415.0,162.2107,162.2865,162.1601,162.2528,13415.0
2018-06-06 13:30:00,192.54,192.62,192.48,192.51,25703.0,162.2528,162.3202,162.2022,162.2275,25703.0
2018-06-06 13:35:00,192.52,192.59,192.45,192.48,13149.0,162.2359,162.2949,162.1769,162.2022,13149.0
2018-06-06 13:40:00,192.49,192.51,192.43,192.47,17695.0,162.2107,162.2275,162.1601,162.1938,17695.0
2018-06-06 13:45:00,192.48,192.58,192.47,192.58,10025.0,162.2022,162.2865,162.1938,162.2865,10025.0
2018-06-06 13:50:00,192.58,192.64,192.51,192.59,24831.0,162.2865,162.3371,162.2275,162.2949,24831.0
2018-06-06 13:55:00,192.57,192.62,192.55,192.61,11964.0,162.2781,162.3202,162.2612,162.3118,11964.0
2018-06-06 14:00:00,192.63,192.67,192.58,192.66,11495.0,162.3286,162.3623,162.2865,162.3539,11495.0
2018-06-06 14:05:00,192.67,192.85,192.67,192.78,18809.0,162.3623,162.514,162.3623,162.455,18809.0
2018-06-06 14:10:00,192.77,192.9,192.75,192.86,24026.0,162.4466,162.5562,162.4298,162.5225,24026.0
2018-06-06 14:15:00,192.86,192.94,192.71,192.73,35558.0,162.5225,162.5899,162.396,162.4129,35558.0
2018-06-06 14:20:00,192.75,192.89,192.73,192.86,30014.0,162.4298,162.5477,162.4129,162.5225,30014.0
2018-06-06 14:25:00,192.87,192.99,192.84,192.98,21634.0,162.5309,162.632,162.5056,162.6236,21634.0
2018-06-06 14:30:00,192.98,193.03,192.83,192.9,23772.0,162.6236,162.6657,162.4972,162.5562,23772.0
2018-06-06 14:35:00,192.9,193.11,192.9,193.09,22895.0,162.5562,162.7331,162.5562,162.7163,22895.0
2018-06-06 14:40:00,193.09,193.23,193.07,193.23,38886.0,162.7163,162.8342,162.6994,162.8342,38886.0
2018-06-06 14:45:00,193.24,193.39,193.2,193.32,37954.0,162.8427,162.9691,162.809,162.9101,37954.0
2018-06-06 14:50:00,193.33,193.38,193.25,193.3,15171.0,162.9185,162.9607,162.8511,162.8932,15171.0
2018-06-06 14:55:00,193.31,193.41,193.24,193.36,19602.0,162.9017,162.9859,162.8427,162.9438,19602.0
2018-06-06 15:00:00,193.33,193.39,193.25,193.25,27103.0,162.9185,162.9691,162.8511,162.8511,27103.0
2018-06-06 15:05:00,193.25,193.29,193.02,193.05,25122.0,162.8511,162.8848,162.6573,162.6826,25122.0
2018-06-06 15:10:00,193.03,193.2,193.03,193.18,35141.0,162.6657,162.809,162.6657,162.7921,35141.0
2018-06-06 15:15:00,193.19,193.23,193.14,193.19,32877.0,162.8005,162.8342,162.7584,162.8005,32877.0
2018-06-06 15:20:00,193.18,193.29,193.15,193.17,25246.0,162.7921,162.8848,162.7668,162.7837,25246.0
2018-06-06 15:25:00,193.19,193.2,193.03,193.04,31368.0,162.8005,162.809,162.6657,162.6741,31368.0
2018-06-06 15:30:00,193.04,193.27,193.01,193.26,48462.0,162.6741,162.868,162.6489,162.8595,48462.0
2018-06-06 15:35:00,193.26,193.31,193.21,193.3,35830.0,162.8595,162.9017,162.8174,162.8932,35830.0
2018-06-06 15:40:00,193.29,193.39,193.28,193.31,56886.0,162.8848,162.9691,162.8764,162.9017,56886.0
2018-06-06 15:45:00,193.31,193.46,193.13,193.46,56136.0,162.9017,163.0281,162.75,163.0281,56136.0
2018-06-06 15:50:00,193.47,193.54,193.41,193.48,68089.0,163.0365,163.0955,162.9859,163.0449,68089.0
2018-06-06 15:55:00,193.49,193.59,193.36,193.55,286762.0,163.0534,163.1376,162.9438,163.1039,286762.0
2018-06-07 09:30:00,194.21,194.83,193.83,194.53,93079.0,163.6601,164.1826,163.3399,163.9298,93079.0
2018-06-07 09:35:00,194.62,195.3,194.56,195.14,92205.0,164.0056,164.5786,163.955,164.4438,92205.0
2018-06-07 09:40:00,195.05,195.64,194.95,195.59,48634.0,164.368,164.8651,164.2837,164.823,48634.0
2018-06-07 09:45:00,195.59,195.9,195.42,195.84,33295.0,164.823,165.0842,164.6798,165.0337,33295.0
2018-06-07 09:50:00,195.82,195.88,195.66,195.74,32568.0,165.0168,165.0674,164.882,164.9494,32568.0
2018-06-07 09:55:00,195.77,195.84,195.69,195.77,40774.0,164.9747,165.0337,164.9073,164.9747,40774.0
2018-06-07 10:00:00,195.72,196.1,195.69,196.1,52095.0,164.9326,165.2528,164.9073,165.2528,52095.0
2018-06-07 10:05:00,196.11,196.14,195.78,195.82,51038.0,165.2612,165.2865,164.9831,165.0168,51038.0
2018-06-07 10:10:00,195.82,195.85,195.6,195.79,47557.0,165.0168,165.0421,164.8314,164.9916,47557.0
2018-06-07 10:15:00,195.76,196.49,195.71,196.43,69712.0,164.9663,165.5814,164.9241,165.5309,69712.0
2018-06-07 10:20:00,196.46,196.56,196.35,196.42,48649.0,165.5562,165.6404,165.4635,165.5225,48649.0
2018-06-07 10:25:00,196.45,196.95,196.42,196.68,55412.0,165.5477,165.9691,165.5225,165.7416,55412.0
2018-06-07 10:30:00,196.69,196.82,196.48,196.5,48054.0,165.75,165.8595,165.573,165.5899,48054.0
2018-06-07 10:35:00,196.53,196.94,196.51,196.64,56823.0,165.6151,165.9607,165.5983,165.7078,56823.0
2018-06-07 10:40:00,196.65,196.89,196.58,196.84,40986.0,165.7163,165.9185,165.6573,165.8764,40986.0
2018-06-07 10:45:00,196.83,197.2,196.83,197.09,73608.0,165.868,166.1798,165.868,166.0871,73608.0
2018-06-07 10:50:00,197.07,197.12,196.85,197.08,67721.0,166.0702,166.1123,165.8848,166.0786,67721.0
2018-06-07 10:55:00,197.08,197.13,196.75,196.8,33397.0,166.0786,166.1208,165.8005,165.8427,33397.0
2018-06-07 11:00:00,196.83,196.89,196.21,196.28,45434.0,165.868,165.9185,165.3455,165.4045,45434.0
2018-06-07 11:05:00,196.27,196.51,196.13,196.31,31672.0,165.396,165.5983,165.2781,165.4298,31672.0
2018-06-07 11:10:00,196.31,196.54,196.18,196.41,35032.0,165.4298,165.6236,165.3202,165.514,35032.0
2018-06-07 11:15:00,196.44,196.46,195.92,195.98,25656.0,165.5393,165.5562,165.1011,165.1517,25656.0
2018-06-07 11:20:00,195.99,196.01,195.77,195.97,31869.0,165.1601,165.1769,164.9747,165.1432,31869.0
2018-06-07 11:25:00,195.98,196.17,195.91,196.15,19069.0,165.1517,165.3118,165.0927,165.2949,19069.0
2018-06-07 11:30:00,196.16,196.17,195.81,195.83,35405.0,165.3034,165.3118,165.0084,165.0253,35405.0
2018-06-07 11:35:00,195.84,195.88,195.58,195.64,71093.0,165.0337,165.0674,164.8146,164.8651,71093.0
2018-06-07 11:40:00,195.67,195.72,195.6,195.61,45666.0,164.8904,164.9326,164.8314,164.8399,45666.0
2018-06-07 11:45:00,195.61,195.66,195.45,195.46,26279.0,164.8399,164.882,164.705,164.7135,26279.0
2018-06-07 11:50:00,195.47,195.51,195.33,195.41,22615.0,164.7219,164.7556,164.6039,164.6713,22615.0
2018-06-07 11:55:00,195.4,195.65,195.39,195.65,42281.0,164.6629,164.8736,164.6545,164.8736,42281.0
2018-06-07 12:00:00,195.66,195.73,195.55,195.59,28651.0,164.882,164.941,164.7893,164.823,28651.0
2018-06-07 12:05:00,195.59,195.61,195.43,195.54,29939.0,164.823,164.8399,164.6882,164.7809,29939.0
2018-06-07 12:10:00,195.53,195.74,195.52,195.7,50728.0,164.7725,164.9494,164.764,164.9157,50728.0
2018-06-07 12:15:00,195.7,195.7,195.55,195.63,23227.0,164.9157,164.9157,164.7893,164.8567,23227.0
2018-06-07 12:20:00,195.67,195.8,195.57,195.8,16488.0,164.8904,165.0,164.8062,165.0,16488.0
2018-06-07 12:25:00,195.83,195.85,195.65,195.73,39756.0,165.0253,165.0421,164.8736,164.941,39756.0
2018-06-07 12:30:00,195.72,195.86,195.46,195.5,34870.0,164.9326,165.0505,164.7135,164.7472,34870.0
2018-06-07 12:35:00,195.53,195.78,195.52,195.77,43098.0,164.7725,164.9831,164.764,164.9747,43098.0
2018-06-07 12:40:00,195.76,196.25,195.74,196.17,39238.0,164.9663,165.3792,164.9494,165.3118,39238.0
2018-06-07 12:45:00,196.17,196.23,196.02,196.05,18368.0,165.3118,165.3623,165.1854,165.2107,18368.0
2018-06-07 12:50:00,196.04,196.29,196.03,196.29,15027.0,165.2022,165.4129,165.1938,165.4129,15027.0
2018-06-07 12:55:00,196.3,196.66,196.28,196.64,29916.0,165.4213,165.7247,165.4045,165.7078,29916.0
2018-06-07 13:00:00,196.63,196.65,196.46,196.48,20292.0,165.6994,165.7163,165.5562,165.573,20292.0
2018-06-07 13:05:00,196.46,196.62,196.42,196.62,18802.0,165.5562,165.691,165.5225,165.691,18802.0
2018-06-07 13:10:00,196.59,196.61,196.37,196.4,18911.0,165.6657,165.6826,165.4803,165.5056,18911.0
2018-06-07 13:15:00,196.43,196.49,196.15,196.22,30924.0,165.5309,165.5814,165.2949,165.3539,30924.0
2018-06-07 13:20:00,196.22,196.5,196.19,196.46,22735.0,165.3539,165.5899,165.3286,165.5562,22735.0
2018-06-07 13:25:00,196.44,196.54,196.29,196.29,11097.0,165.5393,165.6236,165.4129,165.4129,11097.0
2018-06-07 13:30:00,196.27,196.65,196.27,196.64,22098.0,165.396,165.7163,165.396,165.7078,22098.0
2018-06-07 13:35:00,196.61,196.61,195.84,195.92,39483.0,165.6826,165.6826,165.0337,165.1011,39483.0
2018-06-07 13:40:00,195.9,196.08,195.76,196.05,24818.0,165.0842,165.2359,164.9663,165.2107,24818.0
2018-06-07 13:45:00,196.02,196.57,196.01,196.57,24715.0,165.1854,165.6489,165.1769,165.6489,24715.0
2018-06-07 13:50:00,196.58,196.58,196.22,196.27,36873.0,165.6573,165.6573,165.3539,165.396,36873.0
2018-06-07 13:55:00,196.27,196.37,195.98,196.02,15256.0,165.396,165.4803,165.1517,165.1854,15256.0
2018-06-07 14:00:00,196.03,196.17,195.85,196.13,18511.0,165.1938,165.3118,165.0421,165.2781,18511.0
2018-06-07 14:05:00,196.1,196.19,195.93,196.11,14222.0,165.2528,165.3286,165.1095,165.2612,14222.0
2018-06-07 14:10:00,196.11,196.12,195.89,196.09,13821.0,165.2612,165.2696,165.0758,165.2444,13821.0
2018-06-07 14:15:00,196.09,196.25,196.08,196.13,15458.0,165.2444,165.3792,165.2359,165.2781,15458.0
2018-06-07 14:20:00,196.11,196.24,195.9,196.24,21762.0,165.2612,165.3708,165.0842,165.3708,21762.0
2018-06-07 14:25:00,196.24,196.27,195.91,196.04,14594.0,165.3708,165.396,165.0927,165.2022,14594.0
2018-06-07 14:30:00,196.02,196.25,196.02,196.23,16530.0,165.1854,165.3792,165.1854,165.3623,16530.0
2018-06-07 14:35:00,196.25,196.29,196.13,196.21,12260.0,165.3792,165.4129,165.2781,165.3455,12260.0
2018-06-07 14:40:00,196.21,196.21,196.05,196.1,12524.0,165.3455,165.3455,165.2107,165.2528,12524.0
2018-06-07 14:45:00,196.06,196.21,196.0,196.19,11007.0,165.2191,165.3455,165.1685,165.3286,11007.0
2018-06-07 14:50:00,196.18,196.19,195.94,195.95,11792.0,165.3202,165.3286,165.118,165.1264,11792.0
2018-06-07 14:55:00,195.98,195.98,195.83,195.86,10374.0,165.1517,165.1517,165.0253,165.0505,10374.0
2018-06-07 15:00:00,195.83,195.9,195.78,195.85,20857.0,165.0253,165.0842,164.9831,165.0421,20857.0
2018-06-07 15:05:00,195.84,195.9,195.57,195.57,39933.0,165.0337,165.0842,164.8062,164.8062,39933.0
2018-06-07 15:10:00,195.57,195.65,195.48,195.48,26486.0,164.8062,164.8736,164.7303,164.7303,26486.0
2018-06-07 15:15:00,195.47,195.66,195.47,195.64,20582.0,164.7219,164.882,164.7219,164.8651,20582.0
2018-06-07 15:20:00,195.67,196.05,195.67,196.02,26175.0,164.8904,165.2107,164.8904,165.1854,26175.0
2018-06-07 15:25:00,196.05,196.14,195.85,195.93,28977.0,165.2107,165.2865,165.0421,165.1095,28977.0
2018-06-07 15:30:00,195.96,196.04,195.81,195.89,69313.0,165.1348,165.2022,165.0084,165.0758,69313.0
2018-06-07 15:35:00,195.86,196.16,195.84,196.16,38135.0,165.0505,165.3034,165.0337,165.3034,38135.0
2018-06-07 15:40:00,196.16,196.31,196.03,196.03,58423.0,165.3034,165.4298,165.1938,165.1938,58423.0
2018-06-07 15:45:00,196.0,196.1,195.93,196.05,48399.0,165.1685,165.2528,165.1095,165.2107,48399.0
2018-06-07 15:50:00,196.06,196.26,196.03,196.18,61182.0,165.2191,165.3876,165.1938,165.3202,61182.0
2018-06-07 15:55:00,196.18,196.26,196.01,196.13,128197.0,165.3202,165.3876,165.1769,165.2781,128197.0
2018-06-08 09:30:00,195.87,195.87,195.16,195.21,81597.0,165.059,165.059,164.4607,164.5028,81597.0
2018-06-08 09:35:00,195.25,196.0,195.01,195.76,29635.0,164.5365,165.1685,164.3342,164.9663,29635.0
2018-06-08 09:40:00,195.83,196.07,195.67,196.02,32892.0,165.0253,165.2275,164.8904,165.1854,32892.0
2018-06-08 09:45:00,196.06,196.64,196.02,196.62,31958.0,165.2191,165.7078,165.1854,165.691,31958.0
2018-06-08 09:50:00,196.59,196.64,196.3,196.6,21009.0,165.6657,165.7078,165.4213,165.6741,21009.0
2018-06-08 09:55:00,196.57,197.09,196.5,196.98,28764.0,165.6489,166.0871,165.5899,165.9944,28764.0
2018-06-08 10:00:00,196.96,197.06,196.43,196.44,21537.0,165.9775,166.0618,165.5309,165.5393,21537.0
2018-06-08 10:05:00,196.48,196.57,196.34,196.34,15021.0,165.573,165.6489,165.455,165.455,15021.0
2018-06-08 10:10:00,196.35,196.43,196.18,196.34,22908.0,165.4635,165.5309,165.3202,165.455,22908.0
2018-06-08 10:15:00,196.31,196.31,195.87,196.31,43222.0,165.4298,165.4298,165.059,165.4298,43222.0
2018-06-08 10:20:00,196.31,196.63,196.21,196.3,23029.0,165.4298,165.6994,165.3455,165.4213,23029.0
2018-06-08 10:25:00,196.3,196.63,196.22,196.5,19429.0,165.4213,165.6994,165.3539,165.5899,19429.0
2018-06-08 10:30:00,196.48,196.56,196.11,196.23,23212.0,165.573,165.6404,165.2612,165.3623,23212.0
2018-06-08 10:35:00,196.21,196.5,196.21,196.25,14522.0,165.3455,165.5899,165.3455,165.3792,14522.0
2018-06-08 10:40:00,196.26,196.31,196.08,196.08,21463.0,165.3876,165.4298,165.2359,165.2359,21463.0
2018-06-08 10:45:00,196.11,196.28,196.09,196.28,19706.0,165.2612,165.4045,165.2444,165.4045,19706.0
2018-06-08 10:50:00,196.28,197.19,196.28,197.07,49357.0,165.4045,166.1713,165.4045,166.0702,49357.0
2018-06-08 10:55:00,197.08,197.32,196.71,196.75,38708.0,166.0786,166.2809,165.7668,165.8005,38708.0
2018-06-08 11:00:00,196.71,196.79,196.61,196.74,29503.0,165.7668,165.8342,165.6826,165.7921,29503.0
2018-06-08 11:05:00,196.73,196.92,196.72,196.86,33680.0,165.7837,165.9438,165.7753,165.8932,33680.0
2018-06-08 11:10:00,196.89,196.9,196.71,196.81,49477.0,165.9185,165.9269,165.7668,165.8511,49477.0
2018-06-08 11:15:00,196.82,196.93,196.77,196.9,19245.0,165.8595,165.9522,165.8174,165.9269,19245.0
2018-06-08 11:20:00,196.9,196.91,196.61,196.74,13513.0,165.9269,165.9354,165.6826,165.7921,13513.0
2018-06-08 11:25:00,196.75,196.8,196.52,196.77,25122.0,165.8005,165.8427,165.6067,165.8174,25122.0
2018-06-08 11:30:00,196.78,196.81,196.54,196.55,24709.0,165.8258,165.8511,165.6236,165.632,24709.0
2018-06-08 11:35:00,196.57,196.88,196.57,196.81,13275.0,165.6489,165.9101,165.6489,165.8511,13275.0
2018-06-08 11:40:00,196.83,196.95,196.74,196.92,13961.0,165.868,165.9691,165.7921,165.9438,13961.0
2018-06-08 11:45:00,196.91,196.93,196.64,196.86,21416.0,165.9354,165.9522,165.7078,165.8932,21416.0
2018-06-08 11:50:00,196.86,196.94,196.75,196.94,11639.0,165.8932,165.9607,165.8005,165.9607,11639.0
2018-06-08 11:55:00,196.92,197.01,196.88,196.99,39054.0,165.9438,166.0196,165.9101,166.0028,39054.0
2018-06-08 12:00:00,197.0,197.18,196.84,197.09,46391.0,166.0112,166.1629,165.8764,166.0871,46391.0
2018-06-08 12:05:00,197.05,197.05,196.83,196.99,52450.0,166.0534,166.0534,165.868,166.0028,52450.0
2018-06-08 12:10:00,196.97,197.33,196.97,197.31,35751.0,165.9859,166.2893,165.9859,166.2725,35751.0
2018-06-08 12:15:00,197.32,197.46,197.25,197.38,40162.0,166.2809,166.3989,166.2219,166.3314,40162.0
2018-06-08 12:20:00,197.4,197.42,197.22,197.26,24046.0,166.3483,166.3651,166.1966,166.2303,24046.0
2018-06-08 12:25:00,197.25,197.42,197.22,197.38,20695.0,166.2219,166.3651,166.1966,166.3314,20695.0
2018-06-08 12:30:00,197.4,197.61,197.37,197.56,32480.0,166.3483,166.5253,166.323,166.4831,32480.0
2018-06-08 12:35:00,197.59,197.59,197.32,197.32,22153.0,166.5084,166.5084,166.2809,166.2809,22153.0
2018-06-08 12:40:00,197.33,197.49,197.3,197.43,19348.0,166.2893,166.4241,166.264,166.3736,19348.0
2018-06-08 12:45:00,197.42,197.45,197.26,197.36,19126.0,166.3651,166.3904,166.2303,166.3146,19126.0
2018-06-08 12:50:00,197.37,197.47,197.37,197.43,18987.0,166.323,166.4073,166.323,166.3736,18987.0
2018-06-08 12:55:00,197.42,197.46,197.38,197.42,12042.0,166.3651,166.3989,166.3314,166.3651,12042.0
2018-06-08 13:00:00,197.45,197.45,197.35,197.37,20512.0,166.3904,166.3904,166.3062,166.323,20512.0
2018-06-08 13:05:00,197.36,197.38,197.28,197.3,13934.0,166.3146,166.3314,166.2472,166.264,13934.0
2018-06-08 13:10:00,197.31,197.47,197.27,197.39,16147.0,166.2725,166.4073,166.2387,166.3399,16147.0
2018-06-08 13:15:00,197.37,197.5,197.32,197.41,13967.0,166.323,166.4326,166.2809,166.3567,13967.0
2018-06-08 13:20:00,197.42,197.46,197.35,197.4,12355.0,166.3651,166.3989,166.3062,166.3483,12355.0
2018-06-08 13:25:00,197.38,197.41,197.3,197.38,15181.0,166.3314,166.3567,166.264,166.3314,15181.0
2018-06-08 13:30:00,197.44,197.45,197.34,197.43,26647.0,166.382,166.3904,166.2977,166.3736,26647.0
2018-06-08 13:35:00,197.42,197.42,197.23,197.31,19109.0,166.3651,166.3651,166.205,166.2725,19109.0
2018-06-08 13:40:00,197.3,197.4,197.28,197.38,29478.0,166.264,166.3483,166.2472,166.3314,29478.0
2018-06-08 13:45:00,197.37,197.45,197.31,197.34,21578.0,166.323,166.3904,166.2725,166.2977,21578.0
2018-06-08 13:50:00,197.33,197.55,197.23,197.51,98510.0,166.2893,166.4747,166.205,166.441,98510.0
2018-06-08 13:55:00,197.51,197.73,197.45,197.7,31799.0,166.441,166.6264,166.3904,166.6011,31799.0
2018-06-08 14:00:00,197.73,197.86,197.65,197.69,36356.0,166.6264,166.7359,166.559,166.5927,36356.0
2018-06-08 14:05:00,197.67,197.74,197.59,197.72,15783.0,166.5758,166.6348,166.5084,166.618,15783.0
2018-06-08 14:10:00,197.69,198.06,197.66,198.06,54116.0,166.5927,166.9045,166.5674,166.9045,54116.0
2018-06-08 14:15:00,198.03,198.07,197.91,197.99,32025.0,166.8792,166.9129,166.7781,166.8455,32025.0
2018-06-08 14:20:00,197.98,198.02,197.77,197.84,35959.0,166.8371,166.8708,166.6601,166.7191,35959.0
2018-06-08 14:25:00,197.82,198.07,197.81,198.07,36134.0,166.7022,166.9129,166.6938,166.9129,36134.0
2018-06-08 14:30:00,198.06,198.21,198.03,198.14,49247.0,166.9045,167.0309,166.8792,166.9719,49247.0
2018-06-08 14:35:00,198.14,198.16,198.05,198.14,27485.0,166.9719,166.9887,166.896,166.9719,27485.0
2018-06-08 14:40:00,198.14,198.3,198.03,198.04,40278.0,166.9719,167.1067,166.8792,166.8876,40278.0
2018-06-08 14:45:00,198.05,198.06,197.82,197.85,18254.0,166.896,166.9045,166.7022,166.7275,18254.0
2018-06-08 14:50:00,197.87,197.99,197.84,197.86,25091.0,166.7444,166.8455,166.7191,166.7359,25091.0
2018-06-08 14:55:00,197.88,197.96,197.85,197.95,19198.0,166.7528,166.8202,166.7275,166.8118,19198.0
2018-06-08 15:00:00,197.97,197.99,197.88,197.92,30718.0,166.8286,166.8455,166.7528,166.7865,30718.0
2018-06-08 15:05:00,197.93,198.0,197.85,197.97,25624.0,166.7949,166.8539,166.7275,166.8286,25624.0
2018-06-08 15:10:00,197.96,198.35,197.96,198.3,47612.0,166.8202,167.1489,166.8202,167.1067,47612.0
2018-06-08 15:15:00,198.29,198.32,197.93,198.01,38139.0,167.0983,167.1236,166.7949,166.8623,38139.0
2018-06-08 15:20:00,197.99,198.25,197.88,198.03,37257.0,166.8455,167.0646,166.7528,166.8792,37257.0
2018-06-08 15:25:00,198.02,198.02,197.91,197.98,25301.0,166.8708,166.8708,166.7781,166.8371,25301.0
2018-06-08 15:30:00,197.99,198.06,197.97,198.04,28878.0,166.8455,166.9045,166.8286,166.8876,28878.0
2018-06-08 15:35:00,198.04,198.18,198.0,198.17,35354.0,166.8876,167.0056,166.8539,166.9972,35354.0
2018-06-08 15:40:00,198.15,198.22,198.12,198.2,45504.0,166.9803,167.0393,166.955,167.0225,45504.0
2018-06-08 15:45:00,198.19,198.35,198.15,198.29,106997.0,167.014,167.1489,166.9803,167.0983,106997.0
2018-06-08 15:50:00,198.3,198.48,198.3,198.4,117326.0,167.1067,167.2584,167.1067,167.191,117326.0
2018-06-08 15:55:00,198.39,198.5,198.17,198.28,292932.0,167.1826,167.2753,166.9972,167.0899,292932.0
2018-06-11 09:30:00,198.91,199.02,198.34,198.7,105297.0,167.6208,167.7135,167.1404,167.4438,105297.0
2018-06-11 09:35:00,198.74,199.18,198.56,199.1,46791.0,167.4775,167.8483,167.3258,167.7809,46791.0
2018-06-11 09:40:00,199.1,199.7,199.1,199.24,62707.0,167.7809,168.2865,167.7809,167.8989,62707.0
2018-06-11 09:45:00,199.24,199.53,199.2,199.34,42301.0,167.8989,168.1432,167.8651,167.9831,42301.0
2018-06-11 09:50:00,199.33,199.35,198.9,199.02,43589.0,167.9747,167.9916,167.6123,167.7135,43589.0
2018-06-11 09:55:00,199.0,199.07,198.51,198.51,25488.0,167.6966,167.7556,167.2837,167.2837,25488.0
2018-06-11 10:00:00,198.54,199.15,198.51,199.1,51926.0,167.309,167.823,167.2837,167.7809,51926.0
2018-06-11 10:05:00,199.11,199.6,199.11,199.57,53726.0,167.7893,168.2022,167.7893,168.1769,53726.0
2018-06-11 10:10:00,199.56,199.79,199.53,199.59,36276.0,168.1685,168.3623,168.1432,168.1938,36276.0
2018-06-11 10:15:00,199.6,199.97,199.6,199.8,45775.0,168.2022,168.514,168.2022,168.3708,45775.0
2018-06-11 10:20:00,199.81,199.94,199.53,199.58,36988.0,168.3792,168.4887,168.1432,168.1854,36988.0
2018-06-11 10:25:00,199.57,199.86,199.55,199.59,33653.0,168.1769,168.4213,168.1601,168.1938,33653.0
2018-06-11 10:30:00,199.61,199.88,199.45,199.88,44882.0,168.2107,168.4382,168.0758,168.4382,44882.0
2018-06-11 10:35:00,199.88,199.93,199.61,199.69,42967.0,168.4382,168.4803,168.2107,168.2781,42967.0
2018-06-11 10:40:00,199.69,200.04,199.68,199.72,88392.0,168.2781,168.573,168.2696,168.3034,88392.0
2018-06-11 10:45:00,199.74,200.18,199.72,200.12,77305.0,168.3202,168.691,168.3034,168.6404,77305.0
2018-06-11 10:50:00,200.12,200.12,199.61,199.72,48290.0,168.6404,168.6404,168.2107,168.3034,48290.0
2018-06-11 10:55:00,199.69,199.95,199.6,199.79,47968.0,168.2781,168.4972,168.2022,168.3623,47968.0
2018-06-11 11:00:00,199.8,200.13,199.78,199.92,49639.0,168.3708,168.6489,168.3539,168.4719,49639.0
2018-06-11 11:05:00,199.86,199.87,199.62,199.77,44542.0,168.4213,168.4298,168.2191,168.3455,44542.0
2018-06-11 11:10:00,199.73,199.86,199.65,199.8,22005.0,168.3118,168.4213,168.2444,168.3708,22005.0
2018-06-11 11:15:00,199.8,199.8,199.6,199.79,35298.0,168.3708,168.3708,168.2022,168.3623,35298.0
2018-06-11 11:20:00,199.8,200.16,199.8,200.02,50484.0,168.3708,168.6741,168.3708,168.5562,50484.0
2018-06-11 11:25:00,200.04,200.09,199.84,200.06,33609.0,168.573,168.6151,168.4045,168.5899,33609.0
2018-06-11 11:30:00,200.04,200.18,199.93,200.18,44272.0,168.573,168.691,168.4803,168.691,44272.0
2018-06-11 11:35:00,200.19,200.34,200.11,200.32,47919.0,168.6994,168.8258,168.632,168.809,47919.0
2018-06-11 11:40:00,200.34,200.44,200.27,200.4,25940.0,168.8258,168.9101,168.7668,168.8764,25940.0
2018-06-11 11:45:00,200.41,200.52,200.14,200.16,63572.0,168.8848,168.9775,168.6573,168.6741,63572.0
2018-06-11 11:50:00,200.16,200.16,199.98,200.14,20890.0,168.6741,168.6741,168.5225,168.6573,20890.0
2018-06-11 11:55:00,200.13,200.18,199.91,200.17,24569.0,168.6489,168.691,168.4635,168.6826,24569.0
2018-06-11 12:00:00,200.14,200.22,200.06,200.15,23936.0,168.6573,168.7247,168.5899,168.6657,23936.0
2018-06-11 12:05:00,200.15,200.44,200.15,200.39,36417.0,168.6657,168.9101,168.6657,168.868,36417.0
2018-06-11 12:10:00,200.36,200.36,200.1,200.28,19185.0,168.8427,168.8427,168.6236,168.7753,19185.0
2018-06-11 12:15:00,200.27,200.27,199.95,199.98,33405.0,168.7668,168.7668,168.4972,168.5225,33405.0
2018-06-11 12:20:00,199.98,200.03,199.83,200.02,19394.0,168.5225,168.5646,168.396,168.5562,19394.0
2018-06-11 12:25:00,200.0,200.07,199.95,200.07,15444.0,168.5393,168.5983,168.4972,168.5983,15444.0
2018-06-11 12:30:00,200.07,200.11,199.88,199.97,34748.0,168.5983,168.632,168.4382,168.514,34748.0
2018-06-11 12:35:00,199.94,200.12,199.92,200.12,29818.0,168.4887,168.6404,168.4719,168.6404,29818.0
2018-06-11 12:40:00,200.1,200.33,200.08,200.26,20941.0,168.6236,168.8174,168.6067,168.7584,20941.0
2018-06-11 12:45:00,200.27,200.31,200.16,200.22,24102.0,168.7668,168.8005,168.6741,168.7247,24102.0
2018-06-11 12:50:00,200.19,200.23,200.05,200.1,12867.0,168.6994,168.7331,168.5814,168.6236,12867.0
2018-06-11 12:55:00,200.1,200.1,199.94,200.0,21406.0,168.6236,168.6236,168.4887,168.5393,21406.0
2018-06-11 13:00:00,200.01,200.09,199.96,200.01,16617.0,168.5477,168.6151,168.5056,168.5477,16617.0
2018-06-11 13:05:00,200.0,200.09,199.94,200.07,21644.0,168.5393,168.6151,168.4887,168.5983,21644.0
2018-06-11 13:10:00,200.05,200.09,199.93,200.03,21323.0,168.5814,168.6151,168.4803,168.5646,21323.0
2018-06-11 13:15:00,200.07,200.12,199.92,199.97,13209.0,168.5983,168.6404,168.4719,168.514,13209.0
2018-06-11 13:20:00,199.98,200.07,199.92,199.99,26707.0,168.5225,168.5983,168.4719,168.5309,26707.0
2018-06-11 13:25:00,199.99,200.03,199.93,199.94,24468.0,168.5309,168.5646,168.4803,168.4887,24468.0
2018-06-11 13:30:00,199.96,200.06,199.94,199.94,17010.0,168.5056,168.5899,168.4887,168.4887,17010.0
2018-06-11 13:35:00,199.95,200.06,199.86,200.04,45462.0,168.4972,168.5899,168.4213,168.573,45462.0
2018-06-11 13:40:00,200.04,200.04,199.95,199.98,27535.0,168.573,168.573,168.4972,168.5225,27535.0
2018-06-11 13:45:00,199.99,200.02,199.93,199.97,28895.0,168.5309,168.5562,168.4803,168.514,28895.0
2018-06-11 13:50:00,199.96,200.01,199.94,199.96,39435.0,168.5056,168.5477,168.4887,168.5056,39435.0
2018-06-11 13:55:00,199.98,200.04,199.95,200.04,15586.0,168.5225,168.573,168.4972,168.573,15586.0
2018-06-11 14:00:00,200.05,200.06,199.97,200.01,18605.0,168.5814,168.5899,168.514,168.5477,18605.0
2018-06-11 14:05:00,200.02,200.07,199.95,199.99,22544.0,168.5562,168.5983,168.4972,168.5309,22544.0
2018-06-11 14:10:00,200.0,200.07,199.97,200.02,17361.0,168.5393,168.5983,168.514,168.5562,17361.0
2018-06-11 14:15:00,200.02,200.08,200.01,200.02,14963.0,168.5562,168.6067,168.5477,168.5562,14963.0
2018-06-11 14:20:00,200.01,200.06,199.97,200.05,17526.0,168.5477,168.5899,168.514,168.5814,17526.0
2018-06-11 14:25:00,200.05,200.12,200.0,200.02,15019.0,168.5814,168.6404,168.5393,168.5562,15019.0
2018-06-11 14:30:00,200.02,200.07,199.98,199.98,12996.0,168.5562,168.5983,168.5225,168.5225,12996.0
2018-06-11 14:35:00,199.97,199.98,199.84,199.85,19200.0,168.514,168.5225,168.4045,168.4129,19200.0
2018-06-11 14:40:00,199.86,199.92,199.84,199.88,22529.0,168.4213,168.4719,168.4045,168.4382,22529.0
2018-06-11 14:45:00,199.89,200.07,199.87,200.07,29825.0,168.4466,168.5983,168.4298,168.5983,29825.0
2018-06-11 14:50:00,200.1,200.15,200.06,200.08,12407.0,168.6236,168.6657,168.5899,168.6067,12407.0
2018-06-11 14:55:00,200.08,200.15,200.05,200.14,15729.0,168.6067,168.6657,168.5814,168.6573,15729.0
2018-06-11 15:00:00,200.16,200.27,200.14,200.2,17930.0,168.6741,168.7668,168.6573,168.7078,17930.0
2018-06-11 15:05:00,200.19,200.2,200.1,200.13,15228.0,168.6994,168.7078,168.6236,168.6489,15228.0
2018-06-11 15:10:00,200.15,200.26,200.14,200.17,30577.0,168.6657,168.7584,168.6573,168.6826,30577.0
2018-06-11 15:15:00,200.17,200.19,200.01,200.03,28381.0,168.6826,168.6994,168.5477,168.5646,28381.0
2018-06-11 15:20:00,200.04,200.09,200.02,200.06,26809.0,168.573,168.6151,168.5562,168.5899,26809.0
2018-06-11 15:25:00,200.07,200.09,199.93,199.96,32907.0,168.5983,168.6151,168.4803,168.5056,32907.0
2018-06-11 15:30:00,199.97,200.06,199.95,200.0,22618.0,168.514,168.5899,168.4972,168.5393,22618.0
2018-06-11 15:35:00,200.0,200.0,199.84,199.89,37828.0,168.5393,168.5393,168.4045,168.4466,37828.0
2018-06-11 15:40:00,199.89,200.01,199.86,199.95,66725.0,168.4466,168.5477,168.4213,168.4972,66725.0
2018-06-11 15:45:00,199.95,200.05,199.94,199.98,57058.0,168.4972,168.5814,168.4887,168.5225,57058.0
2018-06-11 15:50:00,199.97,200.04,199.86,199.94,106206.0,168.514,168.573,168.4213,168.4887,106206.0
2018-06-11 15:55:00,199.94,200.0,199.55,199.66,230248.0,168.4887,168.5393,168.1601,168.2528,230248.0
2018-06-12 09:30:00,199.84,200.3,199.54,199.66,137827.0,168.4045,168.7921,168.1517,168.2528,137827.0
2018-06-12 09:35:00,199.66,200.1,199.53,199.59,113002.0,168.2528,168.6236,168.1432,168.1938,113002.0
2018-06-12 09:40:00,199.59,200.25,199.51,200.03,91943.0,168.1938,168.75,168.1264,168.5646,91943.0
2018-06-12 09:45:00,200.03,200.08,199.68,199.83,42105.0,168.5646,168.6067,168.2696,168.396,42105.0
2018-06-12 09:50:00,199.84,200.4,199.77,200.36,37258.0,168.4045,168.8764,168.3455,168.8427,37258.0
2018-06-12 09:55:00,200.36,200.65,200.3,200.47,38925.0,168.8427,169.0871,168.7921,168.9354,38925.0
2018-06-12 10:00:00,200.48,200.5,200.09,200.25,39390.0,168.9438,168.9607,168.6151,168.75,39390.0
2018-06-12 10:05:00,200.25,200.26,200.04,200.13,27649.0,168.75,168.7584,168.573,168.6489,27649.0
2018-06-12 10:10:00,200.14,200.19,199.96,200.02,25972.0,168.6573,168.6994,168.5056,168.5562,25972.0
2018-06-12 10:15:00,200.05,200.07,199.72,199.81,23915.0,168.5814,168.5983,168.3034,168.3792,23915.0
2018-06-12 10:20:00,199.79,199.83,199.56,199.65,33348.0,168.3623,168.396,168.1685,168.2444,33348.0
2018-06-12 10:25:00,199.64,199.66,199.55,199.6,21681.0,168.2359,168.2528,168.1601,168.2022,21681.0
2018-06-12 10:30:00,199.6,199.73,199.55,199.69,20809.0,168.2022,168.3118,168.1601,168.2781,20809.0
2018-06-12 10:35:00,199.69,200.02,199.68,199.92,61405.0,168.2781,168.5562,168.2696,168.4719,61405.0
2018-06-12 10:40:00,199.95,199.95,199.72,199.79,60870.0,168.4972,168.4972,168.3034,168.3623,60870.0
2018-06-12 10:45:00,199.82,199.96,199.7,199.96,67160.0,168.3876,168.5056,168.2865,168.5056,67160.0
2018-06-12 10:50:00,199.96,200.1,199.91,199.95,49304.0,168.5056,168.6236,168.4635,168.4972,49304.0
2018-06-12 10:55:00,199.96,200.26,199.92,200.08,43194.0,168.5056,168.7584,168.4719,168.6067,43194.0
2018-06-12 11:00:00,200.1,200.25,200.02,200.13,39820.0,168.6236,168.75,168.5562,168.6489,39820.0
2018-06-12 11:05:00,200.11,200.33,199.95,200.0,74169.0,168.632,168.8174,168.4972,168.5393,74169.0
2018-06-12 11:10:00,200.02,200.2,199.94,200.05,41781.0,168.5562,168.7078,168.4887,168.5814,41781.0
2018-06-12 11:15:00,200.03,200.12,199.88,200.04,34466.0,168.5646,168.6404,168.4382,168.573,34466.0
2018-06-12 11:20:00,200.07,200.14,199.97,200.14,15388.0,168.5983,168.6573,168.514,168.6573,15388.0
2018-06-12 11:25:00,200.15,200.15,199.9,199.96,27589.0,168.6657,168.6657,168.455,168.5056,27589.0
2018-06-12 11:30:00,199.97,200.02,199.81,199.87,28051.0,168.514,168.5562,168.3792,168.4298,28051.0
2018-06-12 11:35:00,199.86,200.06,199.84,199.84,23185.0,168.4213,168.5899,168.4045,168.4045,23185.0
2018-06-12 11:40:00,199.86,200.03,199.85,199.95,16200.0,168.4213,168.5646,168.4129,168.4972,16200.0
2018-06-12 11:45:00,199.9,200.06,199.9,200.01,16246.0,168.455,168.5899,168.455,168.5477,16246.0
2018-06-12 11:50:00,200.04,200.37,200.04,200.34,61311.0,168.573,168.8511,168.573,168.8258,61311.0
2018-06-12 11:55:00,200.31,200.44,200.24,200.28,35136.0,168.8005,168.9101,168.7416,168.7753,35136.0
2018-06-12 12:00:00,200.29,200.6,200.27,200.58,26593.0,168.7837,169.0449,168.7668,169.0281,26593.0
2018-06-12 12:05:00,200.6,200.68,200.53,200.55,37129.0,169.0449,169.1123,168.9859,169.0028,37129.0
2018-06-12 12:10:00,200.54,200.71,200.45,200.5,22885.0,168.9944,169.1376,168.9185,168.9607,22885.0
2018-06-12 12:15:00,200.48,200.55,200.4,200.54,16856.0,168.9438,169.0028,168.8764,168.9944,16856.0
2018-06-12 12:20:00,200.52,200.62,200.49,200.62,17565.0,168.9775,169.0618,168.9522,169.0618,17565.0
2018-06-12 12:25:00,200.59,200.76,200.58,200.6,30298.0,169.0365,169.1798,169.0281,169.0449,30298.0
2018-06-12 12:30:00,200.6,200.85,200.6,200.79,45094.0,169.0449,169.2556,169.0449,169.205,45094.0
2018-06-12 12:35:00,200.78,200.85,200.65,200.8,54079.0,169.1966,169.2556,169.0871,169.2135,54079.0
2018-06-12 12:40:00,200.76,200.88,200.69,200.84,25748.0,169.1798,169.2809,169.1208,169.2472,25748.0
2018-06-12 12:45:00,200.83,200.97,200.83,200.83,21774.0,169.2387,169.3567,169.2387,169.2387,21774.0
2018-06-12 12:50:00,200.83,200.88,200.67,200.76,65621.0,169.2387,169.2809,169.1039,169.1798,65621.0
2018-06-12 12:55:00,200.76,200.84,200.67,200.75,29825.0,169.1798,169.2472,169.1039,169.1713,29825.0
2018-06-12 13:00:00,200.78,200.84,200.75,200.75,25506.0,169.1966,169.2472,169.1713,169.1713,25506.0
2018-06-12 13:05:00,200.76,201.0,200.75,200.97,41705.0,169.1798,169.382,169.1713,169.3567,41705.0
2018-06-12 13:10:00,200.98,201.08,200.93,201.03,36433.0,169.3651,169.4494,169.323,169.4073,36433.0
2018-06-12 13:15:00,201.06,201.16,200.97,201.06,40602.0,169.4326,169.5168,169.3567,169.4326,40602.0
2018-06-12 13:20:00,201.06,201.09,200.86,200.97,32650.0,169.4326,169.4578,169.264,169.3567,32650.0
2018-06-12 13:25:00,200.97,201.07,200.95,200.98,28918.0,169.3567,169.441,169.3399,169.3651,28918.0
2018-06-12 13:30:00,200.97,201.13,200.94,201.13,30414.0,169.3567,169.4916,169.3314,169.4916,30414.0
2018-06-12 13:35:00,201.14,201.24,200.97,200.97,37706.0,169.5,169.5842,169.3567,169.3567,37706.0
2018-06-12 13:40:00,200.97,201.02,200.84,200.84,45736.0,169.3567,169.3989,169.2472,169.2472,45736.0
2018-06-12 13:45:00,200.83,200.87,200.62,200.71,24648.0,169.2387,169.2725,169.0618,169.1376,24648.0
2018-06-12 13:50:00,200.71,200.72,200.55,200.56,19186.0,169.1376,169.146,169.0028,169.0112,19186.0
2018-06-12 13:55:00,200.58,200.8,200.57,200.8,24806.0,169.0281,169.2135,169.0196,169.2135,24806.0
2018-06-12 14:00:00,200.79,200.82,200.63,200.68,15394.0,169.205,169.2303,169.0702,169.1123,15394.0
2018-06-12 14:05:00,200.69,200.76,200.62,200.62,21261.0,169.1208,169.1798,169.0618,169.0618,21261.0
2018-06-12 14:10:00,200.62,200.71,200.57,200.62,16014.0,169.0618,169.1376,169.0196,169.0618,16014.0
2018-06-12 14:15:00,200.62,200.66,200.54,200.6,19084.0,169.0618,169.0955,168.9944,169.0449,19084.0
2018-06-12 14:20:00,200.6,200.62,200.54,200.6,15356.0,169.0449,169.0618,168.9944,169.0449,15356.0
2018-06-12 14:25:00,200.6,200.62,200.44,200.49,28128.0,169.0449,169.0618,168.9101,168.9522,28128.0
2018-06-12 14:30:00,200.48,200.75,200.48,200.67,93804.0,168.9438,169.1713,168.9438,169.1039,93804.0
2018-06-12 14:35:00,200.64,200.72,200.6,200.72,18835.0,169.0786,169.146,169.0449,169.146,18835.0
2018-06-12 14:40:00,200.69,200.7,200.56,200.64,26415.0,169.1208,169.1292,169.0112,169.0786,26415.0
2018-06-12 14:45:00,200.65,200.67,200.51,200.52,27341.0,169.0871,169.1039,168.9691,168.9775,27341.0
2018-06-12 14:50:00,200.53,200.57,200.43,200.53,36440.0,168.9859,169.0196,168.9017,168.9859,36440.0
2018-06-12 14:55:00,200.51,200.53,200.34,200.36,27109.0,168.9691,168.9859,168.8258,168.8427,27109.0
2018-06-12 15:00:00,200.37,200.58,200.34,200.58,35384.0,168.8511,169.0281,168.8258,169.0281,35384.0
2018-06-12 15:05:00,200.59,200.73,200.57,200.73,36704.0,169.0365,169.1545,169.0196,169.1545,36704.0
2018-06-12 15:10:00,200.72,200.72,200.59,200.62,23293.0,169.146,169.146,169.0365,169.0618,23293.0
2018-06-12 15:15:00,200.62,200.62,200.53,200.6,26069.0,169.0618,169.0618,168.9859,169.0449,26069.0
2018-06-12 15:20:00,200.61,200.72,200.6,200.63,26632.0,169.0534,169.146,169.0449,169.0702,26632.0
2018-06-12 15:25:00,200.64,200.69,200.61,200.66,21966.0,169.0786,169.1208,169.0534,169.0955,21966.0
2018-06-12 15:30:00,200.65,200.77,200.65,200.74,30803.0,169.0871,169.1882,169.0871,169.1629,30803.0
2018-06-12 15:35:00,200.74,200.92,200.62,200.88,44511.0,169.1629,169.3146,169.0618,169.2809,44511.0
2018-06-12 15:40:00,200.89,200.99,200.83,200.99,59110.0,169.2893,169.3736,169.2387,169.3736,59110.0
2018-06-12 15:45:00,200.99,201.07,200.91,201.07,69041.0,169.3736,169.441,169.3062,169.441,69041.0
2018-06-12 15:50:00,201.07,201.28,201.07,201.27,76456.0,169.441,169.618,169.441,169.6095,76456.0
2018-06-12 15:55:00,201.28,201.34,201.16,201.32,302823.0,169.618,169.6685,169.5168,169.6517,302823.0
2018-06-13 09:30:00,201.06,201.3,200.55,201.02,119241.0,169.4326,169.6348,169.0028,169.3989,119241.0
2018-06-13 09:35:00,201.02,201.05,199.89,200.38,45006.0,169.3989,169.4241,168.4466,168.8595,45006.0
2018-06-13 09:40:00,200.43,200.64,200.02,200.37,49964.0,168.9017,169.0786,168.5562,168.8511,49964.0
2018-06-13 09:45:00,200.37,200.68,200.29,200.46,31129.0,168.8511,169.1123,168.7837,168.9269,31129.0
2018-06-13 09:50:00,200.44,200.53,200.27,200.32,62106.0,168.9101,168.9859,168.7668,168.809,62106.0
2018-06-13 09:55:00,200.37,200.38,199.94,200.09,78896.0,168.8511,168.8595,168.4887,168.6151,78896.0
2018-06-13 10:00:00,200.1,200.15,199.77,199.83,57658.0,168.6236,168.6657,168.3455,168.396,57658.0
2018-06-13 10:05:00,199.83,199.95,199.65,199.93,89298.0,168.396,168.4972,168.2444,168.4803,89298.0
2018-06-13 10:10:00,199.92,200.19,199.88,200.16,44486.0,168.4719,168.6994,168.4382,168.6741,44486.0
2018-06-13 10:15:00,200.17,200.99,200.17,200.74,52988.0,168.6826,169.3736,168.6826,169.1629,52988.0
2018-06-13 10:20:00,200.8,200.82,200.63,200.68,18559.0,169.2135,169.2303,169.0702,169.1123,18559.0
2018-06-13 10:25:00,200.62,200.95,200.62,200.88,36958.0,169.0618,169.3399,169.0618,169.2809,36958.0
2018-06-13 10:30:00,200.87,200.88,200.61,200.71,40767.0,169.2725,169.2809,169.0534,169.1376,40767.0
2018-06-13 10:35:00,200.71,201.04,200.69,201.04,30161.0,169.1376,169.4157,169.1208,169.4157,30161.0
2018-06-13 10:40:00,200.98,201.15,200.86,201.0,22801.0,169.3651,169.5084,169.264,169.382,22801.0
2018-06-13 10:45:00,201.01,201.01,200.71,200.71,128729.0,169.3904,169.3904,169.1376,169.1376,128729.0
2018-06-13 10:50:00,200.71,201.06,200.71,201.05,47816.0,169.1376,169.4326,169.1376,169.4241,47816.0
2018-06-13 10:55:00,201.08,201.12,200.83,200.91,29261.0,169.4494,169.4831,169.2387,169.3062,29261.0
2018-06-13 11:00:00,200.92,201.13,200.89,200.98,17485.0,169.3146,169.4916,169.2893,169.3651,17485.0
2018-06-13 11:05:00,200.99,201.34,200.97,201.24,27084.0,169.3736,169.6685,169.3567,169.5842,27084.0
2018-06-13 11:10:00,201.24,201.39,201.24,201.39,15345.0,169.5842,169.7107,169.5842,169.7107,15345.0
2018-06-13 11:15:00,201.39,201.43,201.2,201.4,26881.0,169.7107,169.7444,169.5505,169.7191,26881.0
2018-06-13 11:20:00,201.41,201.42,201.13,201.23,20120.0,169.7275,169.7359,169.4916,169.5758,20120.0
2018-06-13 11:25:00,201.25,201.29,201.15,201.2,23500.0,169.5927,169.6264,169.5084,169.5505,23500.0
2018-06-13 11:30:00,201.24,201.33,201.13,201.27,29619.0,169.5842,169.6601,169.4916,169.6095,29619.0
2018-06-13 11:35:00,201.3,201.45,201.27,201.36,17513.0,169.6348,169.7612,169.6095,169.6854,17513.0
2018-06-13 11:40:00,201.35,201.53,201.3,201.46,28306.0,169.6769,169.8286,169.6348,169.7696,28306.0
2018-06-13 11:45:00,201.43,201.54,201.38,201.43,15456.0,169.7444,169.8371,169.7022,169.7444,15456.0
2018-06-13 11:50:00,201.41,201.5,201.41,201.5,31739.0,169.7275,169.8034,169.7275,169.8034,31739.0
2018-06-13 11:55:00,201.5,201.53,201.35,201.35,31080.0,169.8034,169.8286,169.6769,169.6769,31080.0
2018-06-13 12:00:00,201.36,201.41,201.33,201.38,43861.0,169.6854,169.7275,169.6601,169.7022,43861.0
2018-06-13 12:05:00,201.35,201.58,201.34,201.39,26924.0,169.6769,169.8708,169.6685,169.7107,26924.0
2018-06-13 12:10:00,201.4,201.47,201.35,201.44,16723.0,169.7191,169.7781,169.6769,169.7528,16723.0
2018-06-13 12:15:00,201.44,201.48,201.26,201.32,47026.0,169.7528,169.7865,169.6011,169.6517,47026.0
2018-06-13 12:20:00,201.33,201.41,201.32,201.34,37183.0,169.6601,169.7275,169.6517,169.6685,37183.0
2018-06-13 12:25:00,201.35,201.41,201.3,201.34,34504.0,169.6769,169.7275,169.6348,169.6685,34504.0
2018-06-13 12:30:00,201.36,201.39,201.19,201.33,45448.0,169.6854,169.7107,169.5421,169.6601,45448.0
2018-06-13 12:35:00,201.32,201.38,201.27,201.35,49403.0,169.6517,169.7022,169.6095,169.6769,49403.0
2018-06-13 12:40:00,201.35,201.38,201.29,201.38,39339.0,169.6769,169.7022,169.6264,169.7022,39339.0
2018-06-13 12:45:00,201.37,201.39,201.32,201.34,65785.0,169.6938,169.7107,169.6517,169.6685,65785.0
2018-06-13 12:50:00,201.35,201.38,200.95,200.95,59576.0,169.6769,169.7022,169.3399,169.3399,59576.0
2018-06-13 12:55:00,200.95,201.0,200.84,200.93,41250.0,169.3399,169.382,169.2472,169.323,41250.0
2018-06-13 13:00:00,200.91,201.07,200.89,200.94,25006.0,169.3062,169.441,169.2893,169.3314,25006.0
2018-06-13 13:05:00,200.96,201.03,200.87,200.87,27194.0,169.3483,169.4073,169.2725,169.2725,27194.0
2018-06-13 13:10:00,200.89,200.91,200.73,200.83,27276.0,169.2893,169.3062,169.1545,169.2387,27276.0
2018-06-13 13:15:00,200.83,200.87,200.75,200.84,18421.0,169.2387,169.2725,169.1713,169.2472,18421.0
2018-06-13 13:20:00,200.84,200.85,200.76,200.77,15127.0,169.2472,169.2556,169.1798,169.1882,15127.0
2018-06-13 13:25:00,200.75,200.8,200.73,200.78,26116.0,169.1713,169.2135,169.1545,169.1966,26116.0
2018-06-13 13:30:00,200.79,200.86,200.74,200.74,18125.0,169.205,169.264,169.1629,169.1629,18125.0
2018-06-13 13:35:00,200.76,200.9,200.74,200.89,13567.0,169.1798,169.2977,169.1629,169.2893,13567.0
2018-06-13 13:40:00,200.9,200.92,200.82,200.91,15916.0,169.2977,169.3146,169.2303,169.3062,15916.0
2018-06-13 13:45:00,200.9,200.94,200.84,200.93,25501.0,169.2977,169.3314,169.2472,169.323,25501.0
2018-06-13 13:50:00,200.91,201.13,200.9,201.09,32219.0,169.3062,169.4916,169.2977,169.4578,32219.0
2018-06-13 13:55:00,201.08,201.1,200.95,201.05,19060.0,169.4494,169.4663,169.3399,169.4241,19060.0
2018-06-13 14:00:00,201.05,201.21,200.67,200.74,54388.0,169.4241,169.559,169.1039,169.1629,54388.0
2018-06-13 14:05:00,200.73,200.77,200.55,200.55,118370.0,169.1545,169.1882,169.0028,169.0028,118370.0
2018-06-13 14:10:00,200.55,200.78,200.55,200.7,103471.0,169.0028,169.1966,169.0028,169.1292,103471.0
2018-06-13 14:15:00,200.67,200.77,200.55,200.61,45143.0,169.1039,169.1882,169.0028,169.0534,45143.0
2018-06-13 14:20:00,200.61,200.72,200.23,200.29,125721.0,169.0534,169.146,168.7331,168.7837,125721.0
2018-06-13 14:25:00,200.3,200.46,200.27,200.36,49274.0,168.7921,168.9269,168.7668,168.8427,49274.0
2018-06-13 14:30:00,200.38,200.47,200.24,200.44,56432.0,168.8595,168.9354,168.7416,168.9101,56432.0
2018-06-13 14:35:00,200.41,200.68,200.36,200.66,35681.0,168.8848,169.1123,168.8427,169.0955,35681.0
2018-06-13 14:40:00,200.65,200.77,200.47,200.53,45897.0,169.0871,169.1882,168.9354,168.9859,45897.0
2018-06-13 14:45:00,200.5,200.57,200.37,200.5,33857.0,168.9607,169.0196,168.8511,168.9607,33857.0
2018-06-13 14:50:00,200.46,200.7,200.46,200.61,28717.0,168.9269,169.1292,168.9269,169.0534,28717.0
2018-06-13 14:55:00,200.62,200.67,200.47,200.52,26801.0,169.0618,169.1039,168.9354,168.9775,26801.0
2018-06-13 15:00:00,200.53,200.9,200.53,200.81,29303.0,168.9859,169.2977,168.9859,169.2219,29303.0
2018-06-13 15:05:00,200.83,201.09,200.83,201.04,35017.0,169.2387,169.4578,169.2387,169.4157,35017.0
2018-06-13 15:10:00,201.04,201.19,200.99,201.08,28731.0,169.4157,169.5421,169.3736,169.4494,28731.0
2018-06-13 15:15:00,201.09,201.17,201.04,201.12,36524.0,169.4578,169.5253,169.4157,169.4831,36524.0
2018-06-13 15:20:00,201.09,201.14,200.85,200.89,26288.0,169.4578,169.5,169.2556,169.2893,26288.0
2018-06-13 15:25:00,200.89,201.0,200.7,200.81,34214.0,169.2893,169.382,169.1292,169.2219,34214.0
2018-06-13 15:30:00,200.79,200.88,200.73,200.86,42261.0,169.205,169.2809,169.1545,169.264,42261.0
2018-06-13 15:35:00,200.84,200.84,200.49,200.53,50216.0,169.2472,169.2472,168.9522,168.9859,50216.0
2018-06-13 15:40:00,200.56,200.66,200.5,200.59,51521.0,169.0112,169.0955,168.9607,169.0365,51521.0
2018-06-13 15:45:00,200.58,200.74,200.47,200.63,99380.0,169.0281,169.1629,168.9354,169.0702,99380.0
2018-06-13 15:50:00,200.63,200.76,200.51,200.61,105130.0,169.0702,169.1798,168.9691,169.0534,105130.0
2018-06-13 15:55:00,200.58,200.75,200.24,200.32,345529.0,169.0281,169.1713,168.7416,168.809,345529.0
2018-06-14 09:30:00,200.26,201.0,200.02,200.32,159131.0,168.7584,169.382,168.5562,168.809,159131.0
2018-06-14 09:35:00,200.38,200.58,200.19,200.51,55292.0,168.8595,169.0281,168.6994,168.9691,55292.0
2018-06-14 09:40:00,200.55,200.59,200.22,200.31,37353.0,169.0028,169.0365,168.7247,168.8005,37353.0
2018-06-14 09:45:00,200.31,200.38,199.95,200.15,38717.0,168.8005,168.8595,168.4972,168.6657,38717.0
2018-06-14 09:50:00,200.14,200.34,199.61,200.03,58707.0,168.6573,168.8258,168.2107,168.5646,58707.0
2018-06-14 09:55:00,200.03,200.23,199.85,199.89,25198.0,168.5646,168.7331,168.4129,168.4466,25198.0
2018-06-14 10:00:00,199.9,200.17,199.84,199.88,47309.0,168.455,168.6826,168.4045,168.4382,47309.0
2018-06-14 10:05:00,199.91,200.14,199.83,199.85,39532.0,168.4635,168.6573,168.396,168.4129,39532.0
2018-06-14 10:10:00,199.81,200.05,199.55,200.05,50176.0,168.3792,168.5814,168.1601,168.5814,50176.0
2018-06-14 10:15:00,200.04,200.04,199.75,199.93,26725.0,168.573,168.573,168.3286,168.4803,26725.0
2018-06-14 10:20:00,199.94,199.94,199.38,199.58,39570.0,168.4887,168.4887,168.0168,168.1854,39570.0
2018-06-14 10:25:00,199.56,199.81,199.56,199.61,26267.0,168.1685,168.3792,168.1685,168.2107,26267.0
2018-06-14 10:30:00,199.63,199.64,199.04,199.06,57570.0,168.2275,168.2359,167.7303,167.7472,57570.0
2018-06-14 10:35:00,199.04,199.07,198.24,198.48,113079.0,167.7303,167.7556,167.0562,167.2584,113079.0
2018-06-14 10:40:00,198.5,198.57,198.31,198.57,75650.0,167.2753,167.3342,167.1151,167.3342,75650.0
2018-06-14 10:45:00,198.57,198.95,198.51,198.76,40248.0,167.3342,167.6545,167.2837,167.4944,40248.0
2018-06-14 10:50:00,198.75,198.76,198.61,198.66,39225.0,167.4859,167.4944,167.368,167.4101,39225.0
2018-06-14 10:55:00,198.68,198.73,198.53,198.54,33492.0,167.4269,167.4691,167.3005,167.309,33492.0
2018-06-14 11:00:00,198.5,198.66,198.16,198.66,88527.0,167.2753,167.4101,166.9887,167.4101,88527.0
2018-06-14 11:05:00,198.65,199.1,198.57,198.74,64548.0,167.4017,167.7809,167.3342,167.4775,64548.0
2018-06-14 11:10:00,198.7,199.35,198.66,199.35,53140.0,167.4438,167.9916,167.4101,167.9916,53140.0
2018-06-14 11:15:00,199.32,199.35,199.0,199.23,42375.0,167.9663,167.9916,167.6966,167.8904,42375.0
2018-06-14 11:20:00,199.24,199.62,199.12,199.62,26554.0,167.8989,168.2191,167.7977,168.2191,26554.0
2018-06-14 11:25:00,199.61,199.68,199.38,199.65,24638.0,168.2107,168.2696,168.0168,168.2444,24638.0
2018-06-14 11:30:00,199.68,199.8,199.6,199.71,21225.0,168.2696,168.3708,168.2022,168.2949,21225.0
2018-06-14 11:35:00,199.73,199.86,199.71,199.78,16641.0,168.3118,168.4213,168.2949,168.3539,16641.0
2018-06-14 11:40:00,199.8,199.9,199.7,199.73,15546.0,168.3708,168.455,168.2865,168.3118,15546.0
2018-06-14 11:45:00,199.73,199.76,199.57,199.57,24089.0,168.3118,168.3371,168.1769,168.1769,24089.0
2018-06-14 11:50:00,199.56,199.89,199.55,199.79,27090.0,168.1685,168.4466,168.1601,168.3623,27090.0
2018-06-14 11:55:00,199.76,200.04,199.76,199.98,21107.0,168.3371,168.573,168.3371,168.5225,21107.0
2018-06-14 12:00:00,199.97,200.07,199.78,199.87,21935.0,168.514,168.5983,168.3539,168.4298,21935.0
2018-06-14 12:05:00,199.88,199.89,199.7,199.89,22658.0,168.4382,168.4466,168.2865,168.4466,22658.0
2018-06-14 12:10:00,199.88,199.96,199.83,199.89,12924.0,168.4382,168.5056,168.396,168.4466,12924.0
2018-06-14 12:15:00,199.93,199.98,199.68,199.68,19363.0,168.4803,168.5225,168.2696,168.2696,19363.0
2018-06-14 12:20:00,199.66,199.67,199.39,199.5,26134.0,168.2528,168.2612,168.0253,168.118,26134.0
2018-06-14 12:25:00,199.47,199.5,199.22,199.22,28390.0,168.0927,168.118,167.882,167.882,28390.0
2018-06-14 12:30:00,199.22,199.64,199.22,199.62,32595.0,167.882,168.2359,167.882,168.2191,32595.0
2018-06-14 12:35:00,199.6,199.68,199.45,199.59,43058.0,168.2022,168.2696,168.0758,168.1938,43058.0
2018-06-14 12:40:00,199.59,199.71,199.56,199.6,23022.0,168.1938,168.2949,168.1685,168.2022,23022.0
2018-06-14 12:45:00,199.62,199.72,199.53,199.53,21574.0,168.2191,168.3034,168.1432,168.1432,21574.0
2018-06-14 12:50:00,199.55,199.83,199.53,199.71,21769.0,168.1601,168.396,168.1432,168.2949,21769.0
2018-06-14 12:55:00,199.7,199.73,199.61,199.69,18646.0,168.2865,168.3118,168.2107,168.2781,18646.0
2018-06-14 13:00:00,199.66,199.71,199.57,199.58,17731.0,168.2528,168.2949,168.1769,168.1854,17731.0
2018-06-14 13:05:00,199.59,199.95,199.53,199.89,24256.0,168.1938,168.4972,168.1432,168.4466,24256.0
2018-06-14 13:10:00,199.89,199.96,199.68,199.72,13747.0,168.4466,168.5056,168.2696,168.3034,13747.0
2018-06-14 13:15:00,199.69,199.85,199.66,199.81,16675.0,168.2781,168.4129,168.2528,168.3792,16675.0
2018-06-14 13:20:00,199.82,199.97,199.81,199.84,18939.0,168.3876,168.514,168.3792,168.4045,18939.0
2018-06-14 13:25:00,199.83,199.86,199.67,199.67,23659.0,168.396,168.4213,168.2612,168.2612,23659.0
2018-06-14 13:30:00,199.68,199.97,199.68,199.86,22773.0,168.2696,168.514,168.2696,168.4213,22773.0
2018-06-14 13:35:00,199.86,200.01,199.73,199.78,23698.0,168.4213,168.5477,168.3118,168.3539,23698.0
2018-06-14 13:40:00,199.8,199.92,199.75,199.82,21657.0,168.3708,168.4719,168.3286,168.3876,21657.0
2018-06-14 13:45:00,199.82,199.84,199.65,199.67,35900.0,168.3876,168.4045,168.2444,168.2612,35900.0
2018-06-14 13:50:00,199.66,199.68,199.48,199.63,23096.0,168.2528,168.2696,168.1011,168.2275,23096.0
2018-06-14 13:55:00,199.62,199.68,199.49,199.52,20443.0,168.2191,168.2696,168.1095,168.1348,20443.0
2018-06-14 14:00:00,199.5,199.53,199.28,199.4,36508.0,168.118,168.1432,167.9326,168.0337,36508.0
2018-06-14 14:05:00,199.42,199.47,199.34,199.34,26662.0,168.0505,168.0927,167.9831,167.9831,26662.0
2018-06-14 14:10:00,199.3,199.6,199.27,199.44,22625.0,167.9494,168.2022,167.9241,168.0674,22625.0
2018-06-14 14:15:00,199.46,199.56,199.36,199.51,24614.0,168.0842,168.1685,168.0,168.1264,24614.0
2018-06-14 14:20:00,199.5,199.51,199.4,199.5,18645.0,168.118,168.1264,168.0337,168.118,18645.0
2018-06-14 14:25:00,199.51,199.55,199.39,199.5,31880.0,168.1264,168.1601,168.0253,168.118,31880.0
2018-06-14 14:30:00,199.5,199.5,199.35,199.37,20038.0,168.118,168.118,167.9916,168.0084,20038.0
2018-06-14 14:35:00,199.36,199.36,199.23,199.25,23039.0,168.0,168.0,167.8904,167.9073,23039.0
2018-06-14 14:40:00,199.26,199.4,199.24,199.25,17186.0,167.9157,168.0337,167.8989,167.9073,17186.0
2018-06-14 14:45:00,199.27,199.41,199.25,199.37,21970.0,167.9241,168.0421,167.9073,168.0084,21970.0
2018-06-14 14:50:00,199.38,199.4,199.28,199.3,20075.0,168.0168,168.0337,167.9326,167.9494,20075.0
2018-06-14 14:55:00,199.31,199.36,199.21,199.27,31811.0,167.9578,168.0,167.8736,167.9241,31811.0
2018-06-14 15:00:00,199.27,199.31,199.15,199.27,27497.0,167.9241,167.9578,167.823,167.9241,27497.0
2018-06-14 15:05:00,199.27,199.36,199.17,199.34,26167.0,167.9241,168.0,167.8399,167.9831,26167.0
2018-06-14 15:10:00,199.36,199.46,199.32,199.42,21462.0,168.0,168.0842,167.9663,168.0505,21462.0
2018-06-14 15:15:00,199.41,199.41,199.32,199.35,19393.0,168.0421,168.0421,167.9663,167.9916,19393.0
2018-06-14 15:20:00,199.35,199.47,199.33,199.46,26466.0,167.9916,168.0927,167.9747,168.0842,26466.0
2018-06-14 15:25:00,199.47,199.75,199.45,199.68,47958.0,168.0927,168.3286,168.0758,168.2696,47958.0
2018-06-14 15:30:00,199.69,199.73,199.63,199.65,36528.0,168.2781,168.3118,168.2275,168.2444,36528.0
2018-06-14 15:35:00,199.64,199.77,199.61,199.75,39115.0,168.2359,168.3455,168.2107,168.3286,39115.0
2018-06-14 15:40:00,199.74,199.8,199.7,199.76,48740.0,168.3202,168.3708,168.2865,168.3371,48740.0
2018-06-14 15:45:00,199.76,199.87,199.67,199.84,58978.0,168.3371,168.4298,168.2612,168.4045,58978.0
2018-06-14 15:50:00,199.83,199.83,199.51,199.54,79159.0,168.396,168.396,168.1264,168.1517,79159.0
2018-06-14 15:55:00,199.56,199.87,199.53,199.72,213227.0,168.1685,168.4298,168.1432,168.3034,213227.0
2018-06-15 09:30:00,198.95,199.38,198.5,199.26,1613914.0,167.6545,168.0168,167.2753,167.9157,1613914.0
2018-06-15 09:35:00,199.24,200.32,199.19,199.9,50298.0,167.8989,168.809,167.8567,168.455,50298.0
2018-06-15 09:40:00,199.89,200.76,199.89,200.51,43158.0,168.4466,169.1798,168.4466,168.9691,43158.0
2018-06-15 09:45:00,200.65,200.92,200.4,200.88,54204.0,169.0871,169.3146,168.8764,169.2809,54204.0
2018-06-15 09:50:00,200.87,201.1,200.71,201.08,64690.0,169.2725,169.4663,169.1376,169.4494,64690.0
2018-06-15 09:55:00,201.12,201.12,200.7,200.96,34395.0,169.4831,169.4831,169.1292,169.3483,34395.0
2018-06-15 10:00:00,201.02,201.1,200.88,201.06,55492.0,169.3989,169.4663,169.2809,169.4326,55492.0
2018-06-15 10:05:00,201.06,201.25,200.99,201.06,67774.0,169.4326,169.5927,169.3736,169.4326,67774.0
2018-06-15 10:10:00,201.05,201.25,201.03,201.22,31618.0,169.4241,169.5927,169.4073,169.5674,31618.0
2018-06-15 10:15:00,201.23,201.6,201.23,201.43,56740.0,169.5758,169.8876,169.5758,169.7444,56740.0
2018-06-15 10:20:00,201.41,201.55,201.09,201.12,47590.0,169.7275,169.8455,169.4578,169.4831,47590.0
2018-06-15 10:25:00,201.1,201.29,200.99,201.22,46380.0,169.4663,169.6264,169.3736,169.5674,46380.0
2018-06-15 10:30:00,201.18,201.2,200.59,200.73,40459.0,169.5337,169.5505,169.0365,169.1545,40459.0
2018-06-15 10:35:00,200.7,200.84,200.32,200.53,39839.0,169.1292,169.2472,168.809,168.9859,39839.0
2018-06-15 10:40:00,200.44,200.63,200.35,200.61,36001.0,168.9101,169.0702,168.8342,169.0534,36001.0
2018-06-15 10:45:00,200.59,200.63,200.14,200.35,27573.0,169.0365,169.0702,168.6573,168.8342,27573.0
2018-06-15 10:50:00,200.36,200.63,200.33,200.54,37160.0,168.8427,169.0702,168.8174,168.9944,37160.0
2018-06-15 10:55:00,200.61,200.73,200.45,200.7,26731.0,169.0534,169.1545,168.9185,169.1292,26731.0
2018-06-15 11:00:00,200.67,200.78,200.58,200.73,27267.0,169.1039,169.1966,169.0281,169.1545,27267.0
2018-06-15 11:05:00,200.67,200.79,200.51,200.62,24745.0,169.1039,169.205,168.9691,169.0618,24745.0
2018-06-15 11:10:00,200.65,200.66,200.48,200.48,21074.0,169.0871,169.0955,168.9438,168.9438,21074.0
2018-06-15 11:15:00,200.5,200.59,200.38,200.53,25220.0,168.9607,169.0365,168.8595,168.9859,25220.0
2018-06-15 11:20:00,200.52,200.65,200.43,200.5,25846.0,168.9775,169.0871,168.9017,168.9607,25846.0
2018-06-15 11:25:00,200.5,200.59,200.05,200.07,28249.0,168.9607,169.0365,168.5814,168.5983,28249.0
2018-06-15 11:30:00,200.1,200.34,200.1,200.22,32297.0,168.6236,168.8258,168.6236,168.7247,32297.0
2018-06-15 11:35:00,200.24,200.28,199.89,199.94,24998.0,168.7416,168.7753,168.4466,168.4887,24998.0
2018-06-15 11:40:00,199.92,200.13,199.79,200.13,23868.0,168.4719,168.6489,168.3623,168.6489,23868.0
2018-06-15 11:45:00,200.13,200.14,199.79,199.88,28575.0,168.6489,168.6573,168.3623,168.4382,28575.0
2018-06-15 11:50:00,199.88,200.29,199.73,200.29,33144.0,168.4382,168.7837,168.3118,168.7837,33144.0
2018-06-15 11:55:00,200.29,200.42,200.06,200.15,20316.0,168.7837,168.8932,168.5899,168.6657,20316.0
2018-06-15 12:00:00,200.11,200.24,199.99,200.1,14291.0,168.632,168.7416,168.5309,168.6236,14291.0
2018-06-15 12:05:00,200.1,200.13,199.91,199.91,17265.0,168.6236,168.6489,168.4635,168.4635,17265.0
2018-06-15 12:10:00,199.91,199.93,199.76,199.78,28171.0,168.4635,168.4803,168.3371,168.3539,28171.0
2018-06-15 12:15:00,199.76,199.87,199.65,199.77,14599.0,168.3371,168.4298,168.2444,168.3455,14599.0
2018-06-15 12:20:00,199.75,199.93,199.75,199.83,16078.0,168.3286,168.4803,168.3286,168.396,16078.0
2018-06-15 12:25:00,199.83,199.92,199.75,199.88,9789.0,168.396,168.4719,168.3286,168.4382,9789.0
2018-06-15 12:30:00,199.92,199.97,199.85,199.85,13814.0,168.4719,168.514,168.4129,168.4129,13814.0
2018-06-15 12:35:00,199.88,199.97,199.85,199.96,10701.0,168.4382,168.514,168.4129,168.5056,10701.0
2018-06-15 12:40:00,199.98,200.06,199.83,199.85,21725.0,168.5225,168.5899,168.396,168.4129,21725.0
2018-06-15 12:45:00,199.85,199.91,199.76,199.84,23606.0,168.4129,168.4635,168.3371,168.4045,23606.0
2018-06-15 12:50:00,199.84,199.93,199.81,199.86,22646.0,168.4045,168.4803,168.3792,168.4213,22646.0
2018-06-15 12:55:00,199.84,200.1,199.84,200.04,25511.0,168.4045,168.6236,168.4045,168.573,25511.0
2018-06-15 13:00:00,200.02,200.13,199.94,200.06,19245.0,168.5562,168.6489,168.4887,168.5899,19245.0
2018-06-15 13:05:00,200.08,200.09,199.94,200.02,21962.0,168.6067,168.6151,168.4887,168.5562,21962.0
2018-06-15 13:10:00,200.02,200.15,200.0,200.08,18958.0,168.5562,168.6657,168.5393,168.6067,18958.0
2018-06-15 13:15:00,200.09,200.31,200.08,200.2,20576.0,168.6151,168.8005,168.6067,168.7078,20576.0
2018-06-15 13:20:00,200.19,200.21,200.06,200.13,11181.0,168.6994,168.7163,168.5899,168.6489,11181.0
2018-06-15 13:25:00,200.14,200.16,199.97,199.99,30799.0,168.6573,168.6741,168.514,168.5309,30799.0
2018-06-15 13:30:00,200.01,200.12,199.96,200.12,10734.0,168.5477,168.6404,168.5056,168.6404,10734.0
2018-06-15 13:35:00,200.09,200.11,199.98,200.01,14890.0,168.6151,168.632,168.5225,168.5477,14890.0
2018-06-15 13:40:00,200.01,200.06,199.94,200.03,17668.0,168.5477,168.5899,168.4887,168.5646,17668.0
2018-06-15 13:45:00,200.06,200.09,199.95,200.01,14692.0,168.5899,168.6151,168.4972,168.5477,14692.0
2018-06-15 13:50:00,200.02,200.03,199.62,199.66,34283.0,168.5562,168.5646,168.2191,168.2528,34283.0
2018-06-15 13:55:00,199.67,199.85,199.65,199.75,22796.0,168.2612,168.4129,168.2444,168.3286,22796.0
2018-06-15 14:00:00,199.77,199.83,199.72,199.76,9730.0,168.3455,168.396,168.3034,168.3371,9730.0
2018-06-15 14:05:00,199.73,199.91,199.73,199.89,11715.0,168.3118,168.4635,168.3118,168.4466,11715.0
2018-06-15 14:10:00,199.91,200.0,199.83,199.97,20204.0,168.4635,168.5393,168.396,168.514,20204.0
2018-06-15 14:15:00,199.98,200.19,199.91,200.13,32315.0,168.5225,168.6994,168.4635,168.6489,32315.0
2018-06-15 14:20:00,200.15,200.66,200.15,200.53,65386.0,168.6657,169.0955,168.6657,168.9859,65386.0
2018-06-15 14:25:00,200.51,200.97,200.47,200.82,29879.0,168.9691,169.3567,168.9354,169.2303,29879.0
2018-06-15 14:30:00,200.81,201.02,200.81,200.85,29427.0,169.2219,169.3989,169.2219,169.2556,29427.0
2018-06-15 14:35:00,200.82,200.82,200.68,200.7,19928.0,169.2303,169.2303,169.1123,169.1292,19928.0
2018-06-15 14:40:00,200.7,200.8,200.66,200.78,18733.0,169.1292,169.2135,169.0955,169.1966,18733.0
2018-06-15 14:45:00,200.77,200.83,200.64,200.66,25160.0,169.1882,169.2387,169.0786,169.0955,25160.0
2018-06-15 14:50:00,200.64,200.77,200.64,200.74,18023.0,169.0786,169.1882,169.0786,169.1629,18023.0
2018-06-15 14:55:00,200.72,200.76,200.65,200.65,12690.0,169.146,169.1798,169.0871,169.0871,12690.0
2018-06-15 15:00:00,200.64,200.64,200.46,200.56,49786.0,169.0786,169.0786,168.9269,169.0112,49786.0
2018-06-15 15:05:00,200.59,200.6,200.42,200.48,21627.0,169.0365,169.0449,168.8932,168.9438,21627.0
2018-06-15 15:10:00,200.5,200.53,200.35,200.37,21995.0,168.9607,168.9859,168.8342,168.8511,21995.0
2018-06-15 15:15:00,200.36,200.4,200.21,200.24,23669.0,168.8427,168.8764,168.7163,168.7416,23669.0
2018-06-15 15:20:00,200.25,200.32,200.17,200.27,23891.0,168.75,168.809,168.6826,168.7668,23891.0
2018-06-15 15:25:00,200.26,200.39,200.19,200.39,63731.0,168.7584,168.868,168.6994,168.868,63731.0
2018-06-15 15:30:00,200.39,200.59,200.39,200.47,40240.0,168.868,169.0365,168.868,168.9354,40240.0
2018-06-15 15:35:00,200.47,200.66,200.47,200.62,36300.0,168.9354,169.0955,168.9354,169.0618,36300.0
2018-06-15 15:40:00,200.6,200.6,200.2,200.24,73330.0,169.0449,169.0449,168.7078,168.7416,73330.0
2018-06-15 15:45:00,200.23,200.24,200.13,200.14,87753.0,168.7331,168.7416,168.6489,168.6573,87753.0
2018-06-15 15:50:00,200.16,200.27,200.04,200.19,113680.0,168.6741,168.7668,168.573,168.6994,113680.0
2018-06-15 15:55:00,200.16,200.69,200.16,200.59,256777.0,168.6741,169.1208,168.6741,169.0365,256777.0
2018-06-18 09:30:00,198.94,199.22,198.11,198.52,175002.0,167.646,167.882,166.9466,167.2921,175002.0
2018-06-18 09:35:00,198.51,199.16,198.17,198.8,57401.0,167.2837,167.8314,166.9972,167.5281,57401.0
2018-06-18 09:40:00,198.86,199.34,198.85,198.97,29186.0,167.5786,167.9831,167.5702,167.6713,29186.0
2018-06-18 09:45:00,198.99,199.25,198.63,198.9,40697.0,167.6882,167.9073,167.3848,167.6123,40697.0
2018-06-18 09:50:00,198.94,199.04,198.73,198.98,32336.0,167.646,167.7303,167.4691,167.6798,32336.0
2018-06-18 09:55:00,198.95,199.0,198.71,198.8,22160.0,167.6545,167.6966,167.4522,167.5281,22160.0
2018-06-18 10:00:00,198.8,198.88,198.44,198.46,26321.0,167.5281,167.5955,167.2247,167.2416,26321.0
2018-06-18 10:05:00,198.46,198.5,198.29,198.29,19949.0,167.2416,167.2753,167.0983,167.0983,19949.0
2018-06-18 10:10:00,198.32,198.32,198.17,198.2,37329.0,167.1236,167.1236,166.9972,167.0225,37329.0
2018-06-18 10:15:00,198.19,198.37,198.13,198.35,32887.0,167.014,167.1657,166.9635,167.1489,32887.0
2018-06-18 10:20:00,198.32,198.94,198.28,198.92,30312.0,167.1236,167.646,167.0899,167.6292,30312.0
2018-06-18 10:25:00,198.96,199.46,198.93,199.22,38052.0,167.6629,168.0842,167.6376,167.882,38052.0
2018-06-18 10:30:00,199.25,199.8,199.24,199.54,35434.0,167.9073,168.3708,167.8989,168.1517,35434.0
2018-06-18 10:35:00,199.55,199.99,199.55,199.89,31596.0,168.1601,168.5309,168.1601,168.4466,31596.0
2018-06-18 10:40:00,199.89,199.99,199.85,199.86,33058.0,168.4466,168.5309,168.4129,168.4213,33058.0
2018-06-18 10:45:00,199.89,200.27,199.89,200.22,36728.0,168.4466,168.7668,168.4466,168.7247,36728.0
2018-06-18 10:50:00,200.26,200.75,200.26,200.53,37367.0,168.7584,169.1713,168.7584,168.9859,37367.0
2018-06-18 10:55:00,200.52,200.52,200.25,200.29,28467.0,168.9775,168.9775,168.75,168.7837,28467.0
2018-06-18 11:00:00,200.28,200.29,199.98,199.99,26615.0,168.7753,168.7837,168.5225,168.5309,26615.0
2018-06-18 11:05:00,199.99,200.33,199.98,200.33,35673.0,168.5309,168.8174,168.5225,168.8174,35673.0
2018-06-18 11:10:00,200.34,200.59,200.29,200.44,49776.0,168.8258,169.0365,168.7837,168.9101,49776.0
2018-06-18 11:15:00,200.48,200.52,200.15,200.29,29912.0,168.9438,168.9775,168.6657,168.7837,29912.0
2018-06-18 11:20:00,200.31,200.32,199.96,200.01,24043.0,168.8005,168.809,168.5056,168.5477,24043.0
2018-06-18 11:25:00,200.02,200.15,199.93,200.06,20508.0,168.5562,168.6657,168.4803,168.5899,20508.0
2018-06-18 11:30:00,200.07,200.15,199.92,199.97,27102.0,168.5983,168.6657,168.4719,168.514,27102.0
2018-06-18 11:35:00,199.95,199.95,199.65,199.73,41157.0,168.4972,168.4972,168.2444,168.3118,41157.0
2018-06-18 11:40:00,199.72,200.01,199.71,199.94,33534.0,168.3034,168.5477,168.2949,168.4887,33534.0
2018-06-18 11:45:00,199.92,200.09,199.89,200.0,12988.0,168.4719,168.6151,168.4466,168.5393,12988.0
2018-06-18 11:50:00,200.03,200.14,199.91,199.95,23817.0,168.5646,168.6573,168.4635,168.4972,23817.0
2018-06-18 11:55:00,199.92,200.19,199.7,200.1,36702.0,168.4719,168.6994,168.2865,168.6236,36702.0
2018-06-18 12:00:00,200.06,200.19,200.0,200.08,23258.0,168.5899,168.6994,168.5393,168.6067,23258.0
2018-06-18 12:05:00,200.06,200.38,200.05,200.34,18897.0,168.5899,168.8595,168.5814,168.8258,18897.0
2018-06-18 12:10:00,200.32,200.32,200.15,200.19,16967.0,168.809,168.809,168.6657,168.6994,16967.0
2018-06-18 12:15:00,200.19,200.19,199.91,199.95,22115.0,168.6994,168.6994,168.4635,168.4972,22115.0
2018-06-18 12:20:00,199.95,200.21,199.94,200.13,27453.0,168.4972,168.7163,168.4887,168.6489,27453.0
2018-06-18 12:25:00,200.13,200.23,200.04,200.1,20191.0,168.6489,168.7331,168.573,168.6236,20191.0
2018-06-18 12:30:00,200.09,200.5,200.09,200.41,25288.0,168.6151,168.9607,168.6151,168.8848,25288.0
2018-06-18 12:35:00,200.42,200.44,200.26,200.41,15103.0,168.8932,168.9101,168.7584,168.8848,15103.0
2018-06-18 12:40:00,200.42,200.55,200.36,200.36,15228.0,168.8932,169.0028,168.8427,168.8427,15228.0
2018-06-18 12:45:00,200.32,200.48,200.32,200.45,16620.0,168.809,168.9438,168.809,168.9185,16620.0
2018-06-18 12:50:00,200.47,200.48,200.21,200.25,17390.0,168.9354,168.9438,168.7163,168.75,17390.0
2018-06-18 12:55:00,200.3,200.39,200.23,200.39,12571.0,168.7921,168.868,168.7331,168.868,12571.0
2018-06-18 13:00:00,200.39,200.56,200.34,200.56,15515.0,168.868,169.0112,168.8258,169.0112,15515.0
2018-06-18 13:05:00,200.55,200.56,200.3,200.32,16922.0,169.0028,169.0112,168.7921,168.809,16922.0
2018-06-18 13:10:00,200.36,200.37,200.26,200.3,15699.0,168.8427,168.8511,168.7584,168.7921,15699.0
2018-06-18 13:15:00,200.3,200.32,200.2,200.28,14411.0,168.7921,168.809,168.7078,168.7753,14411.0
2018-06-18 13:20:00,200.27,200.42,200.16,200.34,22845.0,168.7668,168.8932,168.6741,168.8258,22845.0
2018-06-18 13:25:00,200.32,200.52,200.32,200.41,18909.0,168.809,168.9775,168.809,168.8848,18909.0
2018-06-18 13:30:00,200.44,200.56,200.4,200.56,29285.0,168.9101,169.0112,168.8764,169.0112,29285.0
2018-06-18 13:35:00,200.57,200.63,200.45,200.46,17349.0,169.0196,169.0702,168.9185,168.9269,17349.0
2018-06-18 13:40:00,200.45,200.46,200.31,200.38,17433.0,168.9185,168.9269,168.8005,168.8595,17433.0
2018-06-18 13:45:00,200.39,200.39,200.28,200.3,32283.0,168.868,168.868,168.7753,168.7921,32283.0
2018-06-18 13:50:00,200.3,200.3,199.96,200.01,24037.0,168.7921,168.7921,168.5056,168.5477,24037.0
2018-06-18 13:55:00,200.01,200.15,199.98,200.09,21546.0,168.5477,168.6657,168.5225,168.6151,21546.0
2018-06-18 14:00:00,200.11,200.22,200.03,200.07,15693.0,168.632,168.7247,168.5646,168.5983,15693.0
2018-06-18 14:05:00,200.08,200.29,200.07,200.29,17884.0,168.6067,168.7837,168.5983,168.7837,17884.0
2018-06-18 14:10:00,200.31,200.33,200.27,200.31,19212.0,168.8005,168.8174,168.7668,168.8005,19212.0
2018-06-18 14:15:00,200.33,200.37,200.26,200.32,25324.0,168.8174,168.8511,168.7584,168.809,25324.0
2018-06-18 14:20:00,200.33,200.37,200.26,200.33,8448.0,168.8174,168.8511,168.7584,168.8174,8448.0
2018-06-18 14:25:00,200.33,200.33,200.15,200.18,13737.0,168.8174,168.8174,168.6657,168.691,13737.0
2018-06-18 14:30:00,200.19,200.27,200.11,200.11,22043.0,168.6994,168.7668,168.632,168.632,22043.0
2018-06-18 14:35:00,200.13,200.15,200.04,200.1,39679.0,168.6489,168.6657,168.573,168.6236,39679.0
2018-06-18 14:40:00,200.11,200.15,200.07,200.13,15176.0,168.632,168.6657,168.5983,168.6489,15176.0
2018-06-18 14:45:00,200.12,200.14,200.03,200.04,13025.0,168.6404,168.6573,168.5646,168.573,13025.0
2018-06-18 14:50:00,200.05,200.06,199.95,200.03,16060.0,168.5814,168.5899,168.4972,168.5646,16060.0
2018-06-18 14:55:00,200.03,200.16,199.94,200.14,28997.0,168.5646,168.6741,168.4887,168.6573,28997.0
2018-06-18 15:00:00,200.13,200.35,200.03,200.32,45201.0,168.6489,168.8342,168.5646,168.809,45201.0
2018-06-18 15:05:00,200.31,200.62,200.3,200.55,47919.0,168.8005,169.0618,168.7921,169.0028,47919.0
2018-06-18 15:10:00,200.56,200.65,200.5,200.52,27418.0,169.0112,169.0871,168.9607,168.9775,27418.0
2018-06-18 15:15:00,200.52,200.56,200.33,200.34,29070.0,168.9775,169.0112,168.8174,168.8258,29070.0
2018-06-18 15:20:00,200.32,200.5,200.32,200.48,19771.0,168.809,168.9607,168.809,168.9438,19771.0
2018-06-18 15:25:00,200.48,200.52,200.38,200.42,17361.0,168.9438,168.9775,168.8595,168.8932,17361.0
2018-06-18 15:30:00,200.4,200.49,200.3,200.46,25172.0,168.8764,168.9522,168.7921,168.9269,25172.0
2018-06-18 15:35:00,200.48,200.53,200.39,200.45,25658.0,168.9438,168.9859,168.868,168.9185,25658.0
2018-06-18 15:40:00,200.44,200.5,200.4,200.44,40400.0,168.9101,168.9607,168.8764,168.9101,40400.0
2018-06-18 15:45:00,200.44,200.9,200.43,200.87,50547.0,168.9101,169.2977,168.9017,169.2725,50547.0
2018-06-18 15:50:00,200.85,200.87,200.73,200.75,52104.0,169.2556,169.2725,169.1545,169.1713,52104.0
2018-06-18 15:55:00,200.75,200.91,200.67,200.7,124665.0,169.1713,169.3062,169.1039,169.1292,124665.0
2018-06-19 09:30:00,198.21,199.55,198.1,199.48,144376.0,167.0309,168.1601,166.9382,168.1011,144376.0
2018-06-19 09:35:00,199.59,199.75,198.81,199.45,67044.0,168.1938,168.3286,167.5365,168.0758,67044.0
2018-06-19 09:40:00,199.47,199.9,199.0,199.0,80642.0,168.0927,168.455,167.6966,167.6966,80642.0
2018-06-19 09:45:00,199.0,199.29,198.82,198.99,49788.0,167.6966,167.941,167.5449,167.6882,49788.0
2018-06-19 09:50:00,198.99,199.06,198.69,198.99,54023.0,167.6882,167.7472,167.4354,167.6882,54023.0
2018-06-19 09:55:00,199.02,199.12,198.9,199.06,40651.0,167.7135,167.7977,167.6123,167.7472,40651.0
2018-06-19 10:00:00,199.03,199.07,198.75,199.01,98652.0,167.7219,167.7556,167.4859,167.705,98652.0
2018-06-19 10:05:00,199.04,199.09,198.86,198.94,39737.0,167.7303,167.7725,167.5786,167.646,39737.0
2018-06-19 10:10:00,198.94,199.13,198.88,199.03,47949.0,167.646,167.8062,167.5955,167.7219,47949.0
2018-06-19 10:15:00,199.05,199.34,198.94,199.06,45945.0,167.7387,167.9831,167.646,167.7472,45945.0
2018-06-19 10:20:00,199.09,199.24,198.91,198.98,33480.0,167.7725,167.8989,167.6208,167.6798,33480.0
2018-06-19 10:25:00,198.99,199.12,198.91,198.95,46096.0,167.6882,167.7977,167.6208,167.6545,46096.0
2018-06-19 10:30:00,198.95,199.4,198.95,199.03,69715.0,167.6545,168.0337,167.6545,167.7219,69715.0
2018-06-19 10:35:00,199.03,199.28,198.92,198.92,98535.0,167.7219,167.9326,167.6292,167.6292,98535.0
2018-06-19 10:40:00,198.94,199.2,198.89,199.13,93580.0,167.646,167.8651,167.6039,167.8062,93580.0
2018-06-19 10:45:00,199.12,199.48,199.09,199.36,68758.0,167.7977,168.1011,167.7725,168.0,68758.0
2018-06-19 10:50:00,199.37,199.47,199.03,199.1,27687.0,168.0084,168.0927,167.7219,167.7809,27687.0
2018-06-19 10:55:00,199.11,199.46,199.07,199.37,81734.0,167.7893,168.0842,167.7556,168.0084,81734.0
2018-06-19 11:00:00,199.37,199.52,199.3,199.42,58405.0,168.0084,168.1348,167.9494,168.0505,58405.0
2018-06-19 11:05:00,199.42,199.45,199.04,199.14,132914.0,168.0505,168.0758,167.7303,167.8146,132914.0
2018-06-19 11:10:00,199.19,199.25,199.05,199.07,74400.0,167.8567,167.9073,167.7387,167.7556,74400.0
2018-06-19 11:15:00,199.06,199.26,198.92,199.23,44731.0,167.7472,167.9157,167.6292,167.8904,44731.0
2018-06-19 11:20:00,199.25,199.33,199.17,199.25,37058.0,167.9073,167.9747,167.8399,167.9073,37058.0
2018-06-19 11:25:00,199.28,199.36,199.15,199.19,24918.0,167.9326,168.0,167.823,167.8567,24918.0
2018-06-19 11:30:00,199.2,199.3,199.11,199.13,30944.0,167.8651,167.9494,167.7893,167.8062,30944.0
2018-06-19 11:35:00,199.11,199.15,199.02,199.13,18973.0,167.7893,167.823,167.7135,167.8062,18973.0
2018-06-19 11:40:00,199.13,199.14,198.94,198.99,19217.0,167.8062,167.8146,167.646,167.6882,19217.0
2018-06-19 11:45:00,198.97,199.24,198.94,199.18,20217.0,167.6713,167.8989,167.646,167.8483,20217.0
2018-06-19 11:50:00,199.2,199.23,199.13,199.14,17368.0,167.8651,167.8904,167.8062,167.8146,17368.0
2018-06-19 11:55:00,199.14,199.24,198.93,198.95,24914.0,167.8146,167.8989,167.6376,167.6545,24914.0
2018-06-19 12:00:00,198.95,199.01,198.86,198.88,20781.0,167.6545,167.705,167.5786,167.5955,20781.0
2018-06-19 12:05:00,198.89,199.03,198.84,198.99,34904.0,167.6039,167.7219,167.5618,167.6882,34904.0
2018-06-19 12:10:00,199.03,199.08,198.93,199.04,40334.0,167.7219,167.764,167.6376,167.7303,40334.0
2018-06-19 12:15:00,199.04,199.23,199.04,199.17,25637.0,167.7303,167.8904,167.7303,167.8399,25637.0
2018-06-19 12:20:00,199.15,199.17,198.94,199.0,25271.0,167.823,167.8399,167.646,167.6966,25271.0
2018-06-19 12:25:00,199.01,199.01,198.73,198.73,39960.0,167.705,167.705,167.4691,167.4691,39960.0
2018-06-19 12:30:00,198.76,198.87,198.62,198.86,43598.0,167.4944,167.5871,167.3764,167.5786,43598.0
2018-06-19 12:35:00,198.84,198.94,198.76,198.87,43540.0,167.5618,167.646,167.4944,167.5871,43540.0
2018-06-19 12:40:00,198.84,198.84,198.59,198.63,32826.0,167.5618,167.5618,167.3511,167.3848,32826.0
2018-06-19 12:45:00,198.63,198.68,198.57,198.67,31649.0,167.3848,167.4269,167.3342,167.4185,31649.0
2018-06-19 12:50:00,198.66,198.69,198.52,198.63,35579.0,167.4101,167.4354,167.2921,167.3848,35579.0
2018-06-19 12:55:00,198.64,198.66,198.44,198.54,54930.0,167.3932,167.4101,167.2247,167.309,54930.0
2018-06-19 13:00:00,198.55,198.86,198.45,198.77,64989.0,167.3174,167.5786,167.2331,167.5028,64989.0
2018-06-19 13:05:00,198.77,198.87,198.75,198.79,31666.0,167.5028,167.5871,167.4859,167.5196,31666.0
2018-06-19 13:10:00,198.8,198.81,198.68,198.74,26888.0,167.5281,167.5365,167.4269,167.4775,26888.0
2018-06-19 13:15:00,198.75,198.76,198.57,198.58,11019.0,167.4859,167.4944,167.3342,167.3427,11019.0
2018-06-19 13:20:00,198.57,198.58,198.28,198.28,20148.0,167.3342,167.3427,167.0899,167.0899,20148.0
2018-06-19 13:25:00,198.3,198.38,198.17,198.32,18465.0,167.1067,167.1741,166.9972,167.1236,18465.0
2018-06-19 13:30:00,198.32,198.34,198.19,198.32,34781.0,167.1236,167.1404,167.014,167.1236,34781.0
2018-06-19 13:35:00,198.31,198.62,198.27,198.6,46040.0,167.1151,167.3764,167.0814,167.3595,46040.0
2018-06-19 13:40:00,198.6,198.6,198.48,198.51,21905.0,167.3595,167.3595,167.2584,167.2837,21905.0
2018-06-19 13:45:00,198.52,198.75,198.41,198.73,22616.0,167.2921,167.4859,167.1994,167.4691,22616.0
2018-06-19 13:50:00,198.73,198.8,198.52,198.58,27318.0,167.4691,167.5281,167.2921,167.3427,27318.0
2018-06-19 13:55:00,198.58,198.66,198.54,198.6,10096.0,167.3427,167.4101,167.309,167.3595,10096.0
2018-06-19 14:00:00,198.6,198.86,198.59,198.79,22501.0,167.3595,167.5786,167.3511,167.5196,22501.0
2018-06-19 14:05:00,198.8,199.07,198.79,198.94,27767.0,167.5281,167.7556,167.5196,167.646,27767.0
2018-06-19 14:10:00,198.92,198.99,198.85,198.94,26353.0,167.6292,167.6882,167.5702,167.646,26353.0
2018-06-19 14:15:00,198.94,199.01,198.85,198.96,31984.0,167.646,167.705,167.5702,167.6629,31984.0
2018-06-19 14:20:00,198.97,199.0,198.92,198.97,22927.0,167.6713,167.6966,167.6292,167.6713,22927.0
2018-06-19 14:25:00,198.97,199.01,198.77,198.83,57861.0,167.6713,167.705,167.5028,167.5534,57861.0
2018-06-19 14:30:00,198.83,198.88,198.76,198.78,32411.0,167.5534,167.5955,167.4944,167.5112,32411.0
2018-06-19 14:35:00,198.79,198.84,198.64,198.69,22638.0,167.5196,167.5618,167.3932,167.4354,22638.0
2018-06-19 14:40:00,198.7,198.98,198.66,198.92,26028.0,167.4438,167.6798,167.4101,167.6292,26028.0
2018-06-19 14:45:00,198.91,198.95,198.76,198.79,29487.0,167.6208,167.6545,167.4944,167.5196,29487.0
2018-06-19 14:50:00,198.8,199.03,198.77,198.82,26608.0,167.5281,167.7219,167.5028,167.5449,26608.0
2018-06-19 14:55:00,198.84,199.15,198.8,199.02,48449.0,167.5618,167.823,167.5281,167.7135,48449.0
2018-06-19 15:00:00,199.04,199.07,198.91,198.94,29894.0,167.7303,167.7556,167.6208,167.646,29894.0
2018-06-19 15:05:00,198.96,199.01,198.85,198.87,24628.0,167.6629,167.705,167.5702,167.5871,24628.0
2018-06-19 15:10:00,198.88,199.14,198.78,199.09,31043.0,167.5955,167.8146,167.5112,167.7725,31043.0
2018-06-19 15:15:00,199.08,199.15,198.76,198.86,45341.0,167.764,167.823,167.4944,167.5786,45341.0
2018-06-19 15:20:00,198.87,198.98,198.72,198.72,36848.0,167.5871,167.6798,167.4607,167.4607,36848.0
2018-06-19 15:25:00,198.73,198.88,198.61,198.82,70644.0,167.4691,167.5955,167.368,167.5449,70644.0
2018-06-19 15:30:00,198.82,198.95,198.76,198.78,43921.0,167.5449,167.6545,167.4944,167.5112,43921.0
2018-06-19 15:35:00,198.78,199.18,198.77,198.95,47030.0,167.5112,167.8483,167.5028,167.6545,47030.0
2018-06-19 15:40:00,198.94,199.01,198.78,199.0,61972.0,167.646,167.705,167.5112,167.6966,61972.0
2018-06-19 15:45:00,199.0,199.0,198.72,198.92,40614.0,167.6966,167.6966,167.4607,167.6292,40614.0
2018-06-19 15:50:00,198.93,199.09,198.93,199.07,41498.0,167.6376,167.7725,167.6376,167.7556,41498.0
2018-06-19 15:55:00,199.1,199.32,199.06,199.2,152667.0,167.7809,167.9663,167.7472,167.8651,152667.0
2018-06-20 09:30:00,200.0,200.13,199.5,199.87,100675.0,168.5393,168.6489,168.118,168.4298,100675.0
2018-06-20 09:35:00,199.79,199.79,199.02,199.07,39560.0,168.3623,168.3623,167.7135,167.7556,39560.0
2018-06-20 09:40:00,199.1,199.41,198.91,198.91,17629.0,167.7809,168.0421,167.6208,167.6208,17629.0
2018-06-20 09:45:00,198.93,199.2,198.78,199.13,23092.0,167.6376,167.8651,167.5112,167.8062,23092.0
2018-06-20 09:50:00,199.14,199.25,198.97,199.21,27667.0,167.8146,167.9073,167.6713,167.8736,27667.0
2018-06-20 09:55:00,199.24,199.38,199.02,199.04,27140.0,167.8989,168.0168,167.7135,167.7303,27140.0
2018-06-20 10:00:00,199.02,199.15,198.63,198.63,36116.0,167.7135,167.823,167.3848,167.3848,36116.0
2018-06-20 10:05:00,198.62,198.79,198.46,198.74,40100.0,167.3764,167.5196,167.2416,167.4775,40100.0
2018-06-20 10:10:00,198.73,198.74,198.31,198.55,35690.0,167.4691,167.4775,167.1151,167.3174,35690.0
2018-06-20 10:15:00,198.53,198.53,198.18,198.19,28862.0,167.3005,167.3005,167.0056,167.014,28862.0
2018-06-20 10:20:00,198.18,198.51,198.12,198.48,26862.0,167.0056,167.2837,166.955,167.2584,26862.0
2018-06-20 10:25:00,198.46,198.79,198.42,198.74,32697.0,167.2416,167.5196,167.2078,167.4775,32697.0
2018-06-20 10:30:00,198.76,198.91,198.54,198.91,38157.0,167.4944,167.6208,167.309,167.6208,38157.0
2018-06-20 10:35:00,198.88,198.96,198.8,198.96,22186.0,167.5955,167.6629,167.5281,167.6629,22186.0
2018-06-20 10:40:00,198.96,198.99,198.76,198.92,29162.0,167.6629,167.6882,167.4944,167.6292,29162.0
2018-06-20 10:45:00,198.93,198.93,198.71,198.76,27131.0,167.6376,167.6376,167.4522,167.4944,27131.0
2018-06-20 10:50:00,198.76,198.88,198.65,198.88,30638.0,167.4944,167.5955,167.4017,167.5955,30638.0
2018-06-20 10:55:00,198.85,198.85,198.57,198.68,32520.0,167.5702,167.5702,167.3342,167.4269,32520.0
2018-06-20 11:00:00,198.68,198.68,198.41,198.44,41968.0,167.4269,167.4269,167.1994,167.2247,41968.0
2018-06-20 11:05:00,198.45,198.47,198.21,198.33,42538.0,167.2331,167.25,167.0309,167.132,42538.0
2018-06-20 11:10:00,198.33,198.45,198.2,198.42,44962.0,167.132,167.2331,167.0225,167.2078,44962.0
2018-06-20 11:15:00,198.42,198.42,198.28,198.38,19023.0,167.2078,167.2078,167.0899,167.1741,19023.0
2018-06-20 11:20:00,198.39,198.51,198.33,198.5,21811.0,167.1826,167.2837,167.132,167.2753,21811.0
2018-06-20 11:25:00,198.49,198.52,198.21,198.22,34532.0,167.2668,167.2921,167.0309,167.0393,34532.0
2018-06-20 11:30:00,198.22,198.5,198.22,198.25,25407.0,167.0393,167.2753,167.0393,167.0646,25407.0
2018-06-20 11:35:00,198.23,198.43,198.19,198.37,31435.0,167.0477,167.2163,167.014,167.1657,31435.0
2018-06-20 11:40:00,198.37,198.42,198.28,198.29,18234.0,167.1657,167.2078,167.0899,167.0983,18234.0
2018-06-20 11:45:00,198.28,198.45,198.24,198.37,26794.0,167.0899,167.2331,167.0562,167.1657,26794.0
2018-06-20 11:50:00,198.39,198.42,198.3,198.39,25106.0,167.1826,167.2078,167.1067,167.1826,25106.0
2018-06-20 11:55:00,198.38,198.54,198.36,198.52,26274.0,167.1741,167.309,167.1573,167.2921,26274.0
2018-06-20 12:00:00,198.52,198.76,198.52,198.74,47707.0,167.2921,167.4944,167.2921,167.4775,47707.0
2018-06-20 12:05:00,198.75,199.05,198.75,199.05,61656.0,167.4859,167.7387,167.4859,167.7387,61656.0
2018-06-20 12:10:00,199.03,199.27,199.02,199.25,26727.0,167.7219,167.9241,167.7135,167.9073,26727.0
2018-06-20 12:15:00,199.26,199.34,199.22,199.31,21978.0,167.9157,167.9831,167.882,167.9578,21978.0
2018-06-20 12:20:00,199.31,199.49,199.24,199.47,35716.0,167.9578,168.1095,167.8989,168.0927,35716.0
2018-06-20 12:25:00,199.49,199.74,199.47,199.55,19535.0,168.1095,168.3202,168.0927,168.1601,19535.0
2018-06-20 12:30:00,199.53,199.72,199.53,199.72,21714.0,168.1432,168.3034,168.1432,168.3034,21714.0
2018-06-20 12:35:00,199.73,199.74,199.6,199.64,14759.0,168.3118,168.3202,168.2022,168.2359,14759.0
2018-06-20 12:40:00,199.65,199.78,199.56,199.77,14528.0,168.2444,168.3539,168.1685,168.3455,14528.0
2018-06-20 12:45:00,199.78,199.87,199.71,199.81,16083.0,168.3539,168.4298,168.2949,168.3792,16083.0
2018-06-20 12:50:00,199.81,199.85,199.75,199.8,13178.0,168.3792,168.4129,168.3286,168.3708,13178.0
2018-06-20 12:55:00,199.8,199.81,199.66,199.72,10190.0,168.3708,168.3792,168.2528,168.3034,10190.0
2018-06-20 13:00:00,199.72,199.79,199.68,199.74,13974.0,168.3034,168.3623,168.2696,168.3202,13974.0
2018-06-20 13:05:00,199.75,199.77,199.66,199.67,10890.0,168.3286,168.3455,168.2528,168.2612,10890.0
2018-06-20 13:10:00,199.7,199.74,199.57,199.57,16854.0,168.2865,168.3202,168.1769,168.1769,16854.0
2018-06-20 13:15:00,199.58,199.64,199.56,199.6,13625.0,168.1854,168.2359,168.1685,168.2022,13625.0
2018-06-20 13:20:00,199.59,199.62,199.57,199.58,14267.0,168.1938,168.2191,168.1769,168.1854,14267.0
2018-06-20 13:25:00,199.61,199.61,199.26,199.4,27522.0,168.2107,168.2107,167.9157,168.0337,27522.0
2018-06-20 13:30:00,199.41,199.58,199.41,199.5,23920.0,168.0421,168.1854,168.0421,168.118,23920.0
2018-06-20 13:35:00,199.53,199.54,199.37,199.43,16408.0,168.1432,168.1517,168.0084,168.059,16408.0
2018-06-20 13:40:00,199.41,199.5,199.32,199.33,15587.0,168.0421,168.118,167.9663,167.9747,15587.0
2018-06-20 13:45:00,199.31,199.44,199.28,199.35,23691.0,167.9578,168.0674,167.9326,167.9916,23691.0
2018-06-20 13:50:00,199.37,199.4,199.27,199.35,22878.0,168.0084,168.0337,167.9241,167.9916,22878.0
2018-06-20 13:55:00,199.35,199.44,199.3,199.42,13180.0,167.9916,168.0674,167.9494,168.0505,13180.0
2018-06-20 14:00:00,199.4,199.46,199.34,199.38,19157.0,168.0337,168.0842,167.9831,168.0168,19157.0
2018-06-20 14:05:00,199.37,199.43,199.37,199.39,9686.0,168.0084,168.059,168.0084,168.0253,9686.0
2018-06-20 14:10:00,199.4,199.4,199.3,199.36,16297.0,168.0337,168.0337,167.9494,168.0,16297.0
2018-06-20 14:15:00,199.35,199.37,199.18,199.19,20424.0,167.9916,168.0084,167.8483,167.8567,20424.0
2018-06-20 14:20:00,199.16,199.25,199.15,199.15,13771.0,167.8314,167.9073,167.823,167.823,13771.0
2018-06-20 14:25:00,199.16,199.16,199.05,199.12,12940.0,167.8314,167.8314,167.7387,167.7977,12940.0
2018-06-20 14:30:00,199.1,199.11,198.97,199.0,21337.0,167.7809,167.7893,167.6713,167.6966,21337.0
2018-06-20 14:35:00,198.98,199.09,198.96,199.03,23436.0,167.6798,167.7725,167.6629,167.7219,23436.0
2018-06-20 14:40:00,199.05,199.05,198.84,198.84,21738.0,167.7387,167.7387,167.5618,167.5618,21738.0
2018-06-20 14:45:00,198.83,199.0,198.83,198.99,14096.0,167.5534,167.6966,167.5534,167.6882,14096.0
2018-06-20 14:50:00,198.99,199.06,198.92,199.06,27629.0,167.6882,167.7472,167.6292,167.7472,27629.0
2018-06-20 14:55:00,199.07,199.11,198.86,198.89,26170.0,167.7556,167.7893,167.5786,167.6039,26170.0
2018-06-20 15:00:00,198.9,199.14,198.8,199.11,23047.0,167.6123,167.8146,167.5281,167.7893,23047.0
2018-06-20 15:05:00,199.13,199.19,199.05,199.11,22018.0,167.8062,167.8567,167.7387,167.7893,22018.0
2018-06-20 15:10:00,199.12,199.23,199.09,199.2,19159.0,167.7977,167.8904,167.7725,167.8651,19159.0
2018-06-20 15:15:00,199.2,199.33,199.18,199.29,15439.0,167.8651,167.9747,167.8483,167.941,15439.0
2018-06-20 15:20:00,199.28,199.34,199.24,199.25,18227.0,167.9326,167.9831,167.8989,167.9073,18227.0
2018-06-20 15:25:00,199.25,199.4,199.23,199.39,23554.0,167.9073,168.0337,167.8904,168.0253,23554.0
2018-06-20 15:30:00,199.38,199.49,199.29,199.47,22847.0,168.0168,168.1095,167.941,168.0927,22847.0
2018-06-20 15:35:00,199.48,199.48,199.38,199.45,20652.0,168.1011,168.1011,168.0168,168.0758,20652.0
2018-06-20 15:40:00,199.42,199.43,199.24,199.25,32595.0,168.0505,168.059,167.8989,167.9073,32595.0
2018-06-20 15:45:00,199.26,199.4,199.15,199.38,37436.0,167.9157,168.0337,167.823,168.0168,37436.0
2018-06-20 15:50:00,199.39,199.43,199.18,199.28,53002.0,168.0253,168.059,167.8483,167.9326,53002.0
2018-06-20 15:55:00,199.26,199.27,198.91,199.1,240378.0,167.9157,167.9241,167.6208,167.7809,240378.0
2018-06-21 09:30:00,199.21,199.63,199.14,199.5,91621.0,167.8736,168.2275,167.8146,168.118,91621.0
2018-06-21 09:35:00,199.56,199.99,199.46,199.6,43953.0,168.1685,168.5309,168.0842,168.2022,43953.0
2018-06-21 09:40:00,199.62,199.77,199.23,199.74,19063.0,168.2191,168.3455,167.8904,168.3202,19063.0
2018-06-21 09:45:00,199.73,199.88,199.34,199.35,36928.0,168.3118,168.4382,167.9831,167.9916,36928.0
2018-06-21 09:50:00,199.32,199.69,199.22,199.69,24017.0,167.9663,168.2781,167.882,168.2781,24017.0
2018-06-21 09:55:00,199.65,199.65,199.22,199.46,43685.0,168.2444,168.2444,167.882,168.0842,43685.0
2018-06-21 10:00:00,199.48,199.53,199.05,199.17,38826.0,168.1011,168.1432,167.7387,167.8399,38826.0
2018-06-21 10:05:00,199.17,199.24,198.71,198.75,61647.0,167.8399,167.8989,167.4522,167.4859,61647.0
2018-06-21 10:10:00,198.76,199.55,198.74,199.36,28253.0,167.4944,168.1601,167.4775,168.0,28253.0
2018-06-21 10:15:00,199.38,199.62,198.83,198.84,28545.0,168.0168,168.2191,167.5534,167.5618,28545.0
2018-06-21 10:20:00,198.9,198.95,198.61,198.71,32472.0,167.6123,167.6545,167.368,167.4522,32472.0
2018-06-21 10:25:00,198.71,198.99,198.7,198.74,35790.0,167.4522,167.6882,167.4438,167.4775,35790.0
2018-06-21 10:30:00,198.71,199.32,198.71,199.32,21848.0,167.4522,167.9663,167.4522,167.9663,21848.0
2018-06-21 10:35:00,199.35,199.89,199.33,199.8,45906.0,167.9916,168.4466,167.9747,168.3708,45906.0
2018-06-21 10:40:00,199.82,200.15,199.71,199.98,99358.0,168.3876,168.6657,168.2949,168.5225,99358.0
2018-06-21 10:45:00,199.98,200.4,199.7,200.4,59104.0,168.5225,168.8764,168.2865,168.8764,59104.0
2018-06-21 10:50:00,200.43,200.77,200.41,200.59,32243.0,168.9017,169.1882,168.8848,169.0365,32243.0
2018-06-21 10:55:00,200.58,200.85,200.53,200.69,35780.0,169.0281,169.2556,168.9859,169.1208,35780.0
2018-06-21 11:00:00,200.7,200.87,200.51,200.69,30843.0,169.1292,169.2725,168.9691,169.1208,30843.0
2018-06-21 11:05:00,200.72,200.72,200.13,200.13,56030.0,169.146,169.146,168.6489,168.6489,56030.0
2018-06-21 11:10:00,200.06,200.37,200.06,200.22,19298.0,168.5899,168.8511,168.5899,168.7247,19298.0
2018-06-21 11:15:00,200.24,200.5,200.24,200.47,19049.0,168.7416,168.9607,168.7416,168.9354,19049.0
2018-06-21 11:20:00,200.51,200.58,200.46,200.53,18685.0,168.9691,169.0281,168.9269,168.9859,18685.0
2018-06-21 11:25:00,200.51,200.51,200.11,200.14,99541.0,168.9691,168.9691,168.632,168.6573,99541.0
2018-06-21 11:30:00,200.19,200.53,199.95,199.99,27686.0,168.6994,168.9859,168.4972,168.5309,27686.0
2018-06-21 11:35:00,199.99,200.43,199.96,200.42,44130.0,168.5309,168.9017,168.5056,168.8932,44130.0
2018-06-21 11:40:00,200.44,200.68,200.26,200.68,16642.0,168.9101,169.1123,168.7584,169.1123,16642.0
2018-06-21 11:45:00,200.72,200.89,200.59,200.84,22910.0,169.146,169.2893,169.0365,169.2472,22910.0
2018-06-21 11:50:00,200.84,200.94,200.63,200.63,11865.0,169.2472,169.3314,169.0702,169.0702,11865.0
2018-06-21 11:55:00,200.63,200.79,200.56,200.63,17308.0,169.0702,169.205,169.0112,169.0702,17308.0
2018-06-21 12:00:00,200.63,200.68,200.43,200.58,22157.0,169.0702,169.1123,168.9017,169.0281,22157.0
2018-06-21 12:05:00,200.59,200.6,200.36,200.44,26298.0,169.0365,169.0449,168.8427,168.9101,26298.0
2018-06-21 12:10:00,200.42,200.65,200.42,200.57,13089.0,168.8932,169.0871,168.8932,169.0196,13089.0
2018-06-21 12:15:00,200.59,200.65,200.32,200.37,13589.0,169.0365,169.0871,168.809,168.8511,13589.0
2018-06-21 12:20:00,200.42,200.42,200.3,200.38,46165.0,168.8932,168.8932,168.7921,168.8595,46165.0
2018-06-21 12:25:00,200.36,200.53,200.36,200.48,15481.0,168.8427,168.9859,168.8427,168.9438,15481.0
2018-06-21 12:30:00,200.45,200.5,200.25,200.28,18500.0,168.9185,168.9607,168.75,168.7753,18500.0
2018-06-21 12:35:00,200.24,200.32,200.18,200.18,9605.0,168.7416,168.809,168.691,168.691,9605.0
2018-06-21 12:40:00,200.18,200.24,200.0,200.22,10986.0,168.691,168.7416,168.5393,168.7247,10986.0
2018-06-21 12:45:00,200.24,200.34,200.16,200.31,9414.0,168.7416,168.8258,168.6741,168.8005,9414.0
2018-06-21 12:50:00,200.31,200.31,200.08,200.13,9908.0,168.8005,168.8005,168.6067,168.6489,9908.0
2018-06-21 12:55:00,200.15,200.16,199.9,199.9,15596.0,168.6657,168.6741,168.455,168.455,15596.0
2018-06-21 13:00:00,199.88,199.89,199.69,199.74,17483.0,168.4382,168.4466,168.2781,168.3202,17483.0
2018-06-21 13:05:00,199.77,200.0,199.76,199.95,11555.0,168.3455,168.5393,168.3371,168.4972,11555.0
2018-06-21 13:10:00,199.95,200.06,199.95,200.02,10967.0,168.4972,168.5899,168.4972,168.5562,10967.0
2018-06-21 13:15:00,200.03,200.27,200.02,200.26,12298.0,168.5646,168.7668,168.5562,168.7584,12298.0
2018-06-21 13:20:00,200.3,200.31,200.17,200.24,7906.0,168.7921,168.8005,168.6826,168.7416,7906.0
2018-06-21 13:25:00,200.21,200.24,200.1,200.15,10183.0,168.7163,168.7416,168.6236,168.6657,10183.0
2018-06-21 13:30:00,200.17,200.3,200.17,200.21,13436.0,168.6826,168.7921,168.6826,168.7163,13436.0
2018-06-21 13:35:00,200.26,200.36,200.19,200.22,11359.0,168.7584,168.8427,168.6994,168.7247,11359.0
2018-06-21 13:40:00,200.25,200.42,200.22,200.36,9788.0,168.75,168.8932,168.7247,168.8427,9788.0
2018-06-21 13:45:00,200.35,200.36,200.18,200.33,10908.0,168.8342,168.8427,168.691,168.8174,10908.0
2018-06-21 13:50:00,200.32,200.38,200.18,200.36,14334.0,168.809,168.8595,168.691,168.8427,14334.0
2018-06-21 13:55:00,200.35,200.47,200.28,200.44,16005.0,168.8342,168.9354,168.7753,168.9101,16005.0
2018-06-21 14:00:00,200.41,200.66,200.33,200.34,20400.0,168.8848,169.0955,168.8174,168.8258,20400.0
2018-06-21 14:05:00,200.31,200.5,200.27,200.4,18250.0,168.8005,168.9607,168.7668,168.8764,18250.0
2018-06-21 14:10:00,200.39,200.44,200.33,200.41,13849.0,168.868,168.9101,168.8174,168.8848,13849.0
2018-06-21 14:15:00,200.42,200.53,200.41,200.41,11965.0,168.8932,168.9859,168.8848,168.8848,11965.0
2018-06-21 14:20:00,200.42,200.47,200.27,200.31,13386.0,168.8932,168.9354,168.7668,168.8005,13386.0
2018-06-21 14:25:00,200.31,200.43,200.23,200.43,15298.0,168.8005,168.9017,168.7331,168.9017,15298.0
2018-06-21 14:30:00,200.46,200.66,200.45,200.51,28703.0,168.9269,169.0955,168.9185,168.9691,28703.0
2018-06-21 14:35:00,200.52,200.55,200.36,200.36,18570.0,168.9775,169.0028,168.8427,168.8427,18570.0
2018-06-21 14:40:00,200.36,200.4,200.25,200.4,24373.0,168.8427,168.8764,168.75,168.8764,24373.0
2018-06-21 14:45:00,200.42,200.5,200.41,200.47,16781.0,168.8932,168.9607,168.8848,168.9354,16781.0
2018-06-21 14:50:00,200.48,200.48,200.34,200.4,17558.0,168.9438,168.9438,168.8258,168.8764,17558.0
2018-06-21 14:55:00,200.39,200.47,200.22,200.22,23521.0,168.868,168.9354,168.7247,168.7247,23521.0
2018-06-21 15:00:00,200.21,200.34,200.19,200.25,39425.0,168.7163,168.8258,168.6994,168.75,39425.0
2018-06-21 15:05:00,200.25,200.41,200.2,200.36,21646.0,168.75,168.8848,168.7078,168.8427,21646.0
2018-06-21 15:10:00,200.36,200.42,200.18,200.33,23980.0,168.8427,168.8932,168.691,168.8174,23980.0
2018-06-21 15:15:00,200.31,200.36,200.22,200.26,19413.0,168.8005,168.8427,168.7247,168.7584,19413.0
2018-06-21 15:20:00,200.25,200.37,200.0,200.26,38625.0,168.75,168.8511,168.5393,168.7584,38625.0
2018-06-21 15:25:00,200.26,200.57,200.21,200.53,45125.0,168.7584,169.0196,168.7163,168.9859,45125.0
2018-06-21 15:30:00,200.52,200.53,200.11,200.15,25622.0,168.9775,168.9859,168.632,168.6657,25622.0
2018-06-21 15:35:00,200.13,200.25,200.02,200.19,30968.0,168.6489,168.75,168.5562,168.6994,30968.0
2018-06-21 15:40:00,200.17,200.18,200.0,200.06,33813.0,168.6826,168.691,168.5393,168.5899,33813.0
2018-06-21 15:45:00,200.07,200.64,200.0,200.56,57816.0,168.5983,169.0786,168.5393,169.0112,57816.0
2018-06-21 15:50:00,200.55,200.6,200.39,200.39,59528.0,169.0028,169.0449,168.868,168.868,59528.0
2018-06-21 15:55:00,200.41,200.58,200.26,200.33,135437.0,168.8848,169.0281,168.7584,168.8174,135437.0
2018-06-22 09:30:00,200.79,200.94,200.02,200.67,61728.0,169.205,169.3314,168.5562,169.1039,61728.0
2018-06-22 09:35:00,200.76,201.2,200.58,200.77,36895.0,169.1798,169.5505,169.0281,169.1882,36895.0
2018-06-22 09:40:00,200.85,200.88,200.29,200.35,24804.0,169.2556,169.2809,168.7837,168.8342,24804.0
2018-06-22 09:45:00,200.41,200.42,199.41,199.43,35433.0,168.8848,168.8932,168.0421,168.059,35433.0
2018-06-22 09:50:00,199.32,199.76,199.32,199.56,23459.0,167.9663,168.3371,167.9663,168.1685,23459.0
2018-06-22 09:55:00,199.56,200.33,199.55,200.17,38520.0,168.1685,168.8174,168.1601,168.6826,38520.0
2018-06-22 10:00:00,200.21,200.5,200.13,200.39,23108.0,168.7163,168.9607,168.6489,168.868,23108.0
2018-06-22 10:05:00,200.36,200.64,200.02,200.16,33793.0,168.8427,169.0786,168.5562,168.6741,33793.0
2018-06-22 10:10:00,200.17,200.31,199.86,200.31,22249.0,168.6826,168.8005,168.4213,168.8005,22249.0
2018-06-22 10:15:00,200.33,200.5,200.17,200.45,21000.0,168.8174,168.9607,168.6826,168.9185,21000.0
2018-06-22 10:20:00,200.45,200.58,200.36,200.48,46534.0,168.9185,169.0281,168.8427,168.9438,46534.0
2018-06-22 10:25:00,200.51,200.51,199.75,199.8,63357.0,168.9691,168.9691,168.3286,168.3708,63357.0
2018-06-22 10:30:00,199.76,199.77,199.39,199.65,29927.0,168.3371,168.3455,168.0253,168.2444,29927.0
2018-06-22 10:35:00,199.66,199.76,199.19,199.24,37648.0,168.2528,168.3371,167.8567,167.8989,37648.0
2018-06-22 10:40:00,199.25,199.3,199.03,199.13,36815.0,167.9073,167.9494,167.7219,167.8062,36815.0
2018-06-22 10:45:00,199.13,199.29,199.12,199.21,48559.0,167.8062,167.941,167.7977,167.8736,48559.0
2018-06-22 10:50:00,199.22,199.22,198.98,199.15,26856.0,167.882,167.882,167.6798,167.823,26856.0
2018-06-22 10:55:00,199.13,199.44,199.1,199.24,33703.0,167.8062,168.0674,167.7809,167.8989,33703.0
2018-06-22 11:00:00,199.28,199.39,199.15,199.39,25637.0,167.9326,168.0253,167.823,168.0253,25637.0
2018-06-22 11:05:00,199.39,199.4,199.28,199.29,27613.0,168.0253,168.0337,167.9326,167.941,27613.0
2018-06-22 11:10:00,199.29,199.5,199.28,199.42,31729.0,167.941,168.118,167.9326,168.0505,31729.0
2018-06-22 11:15:00,199.4,199.44,199.27,199.44,36582.0,168.0337,168.0674,167.9241,168.0674,36582.0
2018-06-22 11:20:00,199.47,199.67,199.39,199.44,15853.0,168.0927,168.2612,168.0253,168.0674,15853.0
2018-06-22 11:25:00,199.46,199.8,199.46,199.8,14307.0,168.0842,168.3708,168.0842,168.3708,14307.0
2018-06-22 11:30:00,199.78,199.87,199.63,199.72,22214.0,168.3539,168.4298,168.2275,168.3034,22214.0
2018-06-22 11:35:00,199.7,199.73,199.51,199.51,24901.0,168.2865,168.3118,168.1264,168.1264,24901.0
2018-06-22 11:40:00,199.51,199.65,199.47,199.63,21740.0,168.1264,168.2444,168.0927,168.2275,21740.0
2018-06-22 11:45:00,199.63,199.64,199.48,199.55,23207.0,168.2275,168.2359,168.1011,168.1601,23207.0
2018-06-22 11:50:00,199.55,199.56,199.45,199.45,21342.0,168.1601,168.1685,168.0758,168.0758,21342.0
2018-06-22 11:55:00,199.42,199.51,199.39,199.5,16993.0,168.0505,168.1264,168.0253,168.118,16993.0
2018-06-22 12:00:00,199.52,199.75,199.52,199.66,21148.0,168.1348,168.3286,168.1348,168.2528,21148.0
2018-06-22 12:05:00,199.67,199.67,199.54,199.55,11410.0,168.2612,168.2612,168.1517,168.1601,11410.0
2018-06-22 12:10:00,199.56,199.75,199.45,199.75,45888.0,168.1685,168.3286,168.0758,168.3286,45888.0
2018-06-22 12:15:00,199.72,199.75,199.5,199.5,26236.0,168.3034,168.3286,168.118,168.118,26236.0
2018-06-22 12:20:00,199.5,199.55,199.44,199.46,16040.0,168.118,168.1601,168.0674,168.0842,16040.0
2018-06-22 12:25:00,199.44,199.53,199.42,199.47,16276.0,168.0674,168.1432,168.0505,168.0927,16276.0
2018-06-22 12:30:00,199.44,199.49,199.25,199.25,12416.0,168.0674,168.1095,167.9073,167.9073,12416.0
2018-06-22 12:35:00,199.25,199.3,199.12,199.3,21632.0,167.9073,167.9494,167.7977,167.9494,21632.0
2018-06-22 12:40:00,199.3,199.38,199.24,199.35,18246.0,167.9494,168.0168,167.8989,167.9916,18246.0
2018-06-22 12:45:00,199.33,199.33,199.05,199.06,16975.0,167.9747,167.9747,167.7387,167.7472,16975.0
2018-06-22 12:50:00,199.08,199.18,199.01,199.06,18718.0,167.764,167.8483,167.705,167.7472,18718.0
2018-06-22 12:55:00,199.06,199.21,198.99,199.18,20195.0,167.7472,167.8736,167.6882,167.8483,20195.0
2018-06-22 13:00:00,199.19,199.22,199.09,199.1,20875.0,167.8567,167.882,167.7725,167.7809,20875.0
2018-06-22 13:05:00,199.09,199.12,198.97,199.04,16341.0,167.7725,167.7977,167.6713,167.7303,16341.0
2018-06-22 13:10:00,199.04,199.09,198.94,199.01,21183.0,167.7303,167.7725,167.646,167.705,21183.0
2018-06-22 13:15:00,199.0,199.02,198.62,198.63,39813.0,167.6966,167.7135,167.3764,167.3848,39813.0
2018-06-22 13:20:00,198.64,198.97,198.63,198.94,22791.0,167.3932,167.6713,167.3848,167.646,22791.0
2018-06-22 13:25:00,198.94,199.03,198.86,199.02,19684.0,167.646,167.7219,167.5786,167.7135,19684.0
2018-06-22 13:30:00,199.03,199.15,198.96,199.15,29757.0,167.7219,167.823,167.6629,167.823,29757.0
2018-06-22 13:35:00,199.16,199.17,199.1,199.12,20322.0,167.8314,167.8399,167.7809,167.7977,20322.0
2018-06-22 13:40:00,199.13,199.28,199.12,199.25,25938.0,167.8062,167.9326,167.7977,167.9073,25938.0
2018-06-22 13:45:00,199.23,199.24,199.11,199.17,19438.0,167.8904,167.8989,167.7893,167.8399,19438.0
2018-06-22 13:50:00,199.16,199.25,199.13,199.24,18877.0,167.8314,167.9073,167.8062,167.8989,18877.0
2018-06-22 13:55:00,199.24,199.31,199.22,199.25,22298.0,167.8989,167.9578,167.882,167.9073,22298.0
2018-06-22 14:00:00,199.23,199.46,199.2,199.45,18354.0,167.8904,168.0842,167.8651,168.0758,18354.0
2018-06-22 14:05:00,199.41,199.42,199.29,199.32,32672.0,168.0421,168.0505,167.941,167.9663,32672.0
2018-06-22 14:10:00,199.33,199.39,199.26,199.33,31895.0,167.9747,168.0253,167.9157,167.9747,31895.0
2018-06-22 14:15:00,199.34,199.36,199.27,199.36,19576.0,167.9831,168.0,167.9241,168.0,19576.0
2018-06-22 14:20:00,199.34,199.37,199.2,199.29,19894.0,167.9831,168.0084,167.8651,167.941,19894.0
2018-06-22 14:25:00,199.26,199.37,199.26,199.33,19447.0,167.9157,168.0084,167.9157,167.9747,19447.0
2018-06-22 14:30:00,199.34,199.46,199.32,199.45,12174.0,167.9831,168.0842,167.9663,168.0758,12174.0
2018-06-22 14:35:00,199.45,199.65,199.45,199.52,22873.0,168.0758,168.2444,168.0758,168.1348,22873.0
2018-06-22 14:40:00,199.53,199.62,199.53,199.58,12977.0,168.1432,168.2191,168.1432,168.1854,12977.0
2018-06-22 14:45:00,199.61,199.69,199.56,199.66,17749.0,168.2107,168.2781,168.1685,168.2528,17749.0
2018-06-22 14:50:00,199.65,199.7,199.59,199.61,17869.0,168.2444,168.2865,168.1938,168.2107,17869.0
2018-06-22 14:55:00,199.62,199.62,199.51,199.57,16170.0,168.2191,168.2191,168.1264,168.1769,16170.0
2018-06-22 15:00:00,199.57,199.59,199.49,199.57,21552.0,168.1769,168.1938,168.1095,168.1769,21552.0
2018-06-22 15:05:00,199.58,199.79,199.39,199.5,102183.0,168.1854,168.3623,168.0253,168.118,102183.0
2018-06-22 15:10:00,199.49,199.55,199.49,199.53,34469.0,168.1095,168.1601,168.1095,168.1432,34469.0
2018-06-22 15:15:00,199.55,199.71,199.53,199.7,24942.0,168.1601,168.2949,168.1432,168.2865,24942.0
2018-06-22 15:20:00,199.69,199.69,199.57,199.66,37922.0,168.2781,168.2781,168.1769,168.2528,37922.0
2018-06-22 15:25:00,199.67,199.84,199.66,199.66,57664.0,168.2612,168.4045,168.2528,168.2528,57664.0
2018-06-22 15:30:00,199.68,199.86,199.58,199.77,67724.0,168.2696,168.4213,168.1854,168.3455,67724.0
2018-06-22 15:35:00,199.78,199.79,199.58,199.67,59592.0,168.3539,168.3623,168.1854,168.2612,59592.0
2018-06-22 15:40:00,199.67,199.69,199.24,199.3,112736.0,168.2612,168.2781,167.8989,167.9494,112736.0
2018-06-22 15:45:00,199.3,199.44,198.81,198.81,184819.0,167.9494,168.0674,167.5365,167.5365,184819.0
2018-06-22 15:50:00,198.81,198.97,198.5,198.52,218628.0,167.5365,167.6713,167.2753,167.2921,218628.0
2018-06-22 15:55:00,198.52,198.62,197.17,197.42,694167.0,167.2921,167.3764,166.1545,166.3651,694167.0
2018-06-25 09:30:00,197.41,197.84,197.22,197.65,133595.0,166.3567,166.7191,166.1966,166.559,133595.0
2018-06-25 09:35:00,197.58,197.73,197.13,197.2,63564.0,166.5,166.6264,166.1208,166.1798,63564.0
2018-06-25 09:40:00,197.19,197.38,196.89,197.28,43823.0,166.1713,166.3314,165.9185,166.2472,43823.0
2018-06-25 09:45:00,197.27,197.49,197.04,197.35,53093.0,166.2387,166.4241,166.0449,166.3062,53093.0
2018-06-25 09:50:00,197.35,197.58,197.28,197.55,26543.0,166.3062,166.5,166.2472,166.4747,26543.0
2018-06-25 09:55:00,197.55,197.61,197.17,197.22,35212.0,166.4747,166.5253,166.1545,166.1966,35212.0
2018-06-25 10:00:00,197.17,197.38,196.81,197.12,44205.0,166.1545,166.3314,165.8511,166.1123,44205.0
2018-06-25 10:05:00,197.04,197.6,197.04,197.31,37231.0,166.0449,166.5168,166.0449,166.2725,37231.0
2018-06-25 10:10:00,197.38,197.45,197.0,197.0,42818.0,166.3314,166.3904,166.0112,166.0112,42818.0
2018-06-25 10:15:00,196.98,197.13,196.68,196.91,48871.0,165.9944,166.1208,165.7416,165.9354,48871.0
2018-06-25 10:20:00,196.91,196.95,196.57,196.81,34153.0,165.9354,165.9691,165.6489,165.8511,34153.0
2018-06-25 10:25:00,196.8,196.88,196.45,196.7,36463.0,165.8427,165.9101,165.5477,165.7584,36463.0
2018-06-25 10:30:00,196.75,197.09,196.61,197.01,39430.0,165.8005,166.0871,165.6826,166.0196,39430.0
2018-06-25 10:35:00,197.0,197.08,196.78,196.9,27702.0,166.0112,166.0786,165.8258,165.9269,27702.0
2018-06-25 10:40:00,196.89,197.0,196.76,196.82,22516.0,165.9185,166.0112,165.809,165.8595,22516.0
2018-06-25 10:45:00,196.8,196.81,196.41,196.67,29053.0,165.8427,165.8511,165.514,165.7331,29053.0
2018-06-25 10:50:00,196.65,196.81,196.45,196.55,24645.0,165.7163,165.8511,165.5477,165.632,24645.0
2018-06-25 10:55:00,196.56,196.72,196.41,196.58,42557.0,165.6404,165.7753,165.514,165.6573,42557.0
2018-06-25 11:00:00,196.59,196.92,196.54,196.56,36556.0,165.6657,165.9438,165.6236,165.6404,36556.0
2018-06-25 11:05:00,196.58,196.68,196.47,196.65,33356.0,165.6573,165.7416,165.5646,165.7163,33356.0
2018-06-25 11:10:00,196.64,196.78,196.45,196.48,36604.0,165.7078,165.8258,165.5477,165.573,36604.0
2018-06-25 11:15:00,196.49,196.59,196.38,196.48,36718.0,165.5814,165.6657,165.4887,165.573,36718.0
2018-06-25 11:20:00,196.5,196.54,195.92,195.98,58844.0,165.5899,165.6236,165.1011,165.1517,58844.0
2018-06-25 11:25:00,195.98,196.34,195.91,195.93,59197.0,165.1517,165.455,165.0927,165.1095,59197.0
2018-06-25 11:30:00,195.95,196.07,195.7,195.77,37275.0,165.1264,165.2275,164.9157,164.9747,37275.0
2018-06-25 11:35:00,195.73,195.9,195.5,195.67,38798.0,164.941,165.0842,164.7472,164.8904,38798.0
2018-06-25 11:40:00,195.65,196.14,195.61,196.08,29631.0,164.8736,165.2865,164.8399,165.2359,29631.0
2018-06-25 11:45:00,196.05,196.3,195.93,196.3,29495.0,165.2107,165.4213,165.1095,165.4213,29495.0
2018-06-25 11:50:00,196.24,196.48,196.18,196.34,18385.0,165.3708,165.573,165.3202,165.455,18385.0
2018-06-25 11:55:00,196.33,196.38,196.19,196.19,14868.0,165.4466,165.4887,165.3286,165.3286,14868.0
2018-06-25 12:00:00,196.2,196.25,195.74,195.75,45890.0,165.3371,165.3792,164.9494,164.9578,45890.0
2018-06-25 12:05:00,195.77,195.92,195.62,195.62,78604.0,164.9747,165.1011,164.8483,164.8483,78604.0
2018-06-25 12:10:00,195.63,196.0,195.63,195.99,35215.0,164.8567,165.1685,164.8567,165.1601,35215.0
2018-06-25 12:15:00,195.96,196.11,195.79,195.95,23329.0,165.1348,165.2612,164.9916,165.1264,23329.0
2018-06-25 12:20:00,195.95,196.23,195.82,196.19,34920.0,165.1264,165.3623,165.0168,165.3286,34920.0
2018-06-25 12:25:00,196.17,196.38,196.13,196.34,23072.0,165.3118,165.4887,165.2781,165.455,23072.0
2018-06-25 12:30:00,196.34,196.45,196.28,196.41,26323.0,165.455,165.5477,165.4045,165.514,26323.0
2018-06-25 12:35:00,196.46,196.47,196.03,196.03,28502.0,165.5562,165.5646,165.1938,165.1938,28502.0
2018-06-25 12:40:00,196.05,196.31,196.05,196.29,38109.0,165.2107,165.4298,165.2107,165.4129,38109.0
2018-06-25 12:45:00,196.26,196.29,196.03,196.26,22557.0,165.3876,165.4129,165.1938,165.3876,22557.0
2018-06-25 12:50:00,196.27,196.57,196.24,196.45,20294.0,165.396,165.6489,165.3708,165.5477,20294.0
2018-06-25 12:55:00,196.43,196.61,196.39,196.5,32505.0,165.5309,165.6826,165.4972,165.5899,32505.0
2018-06-25 13:00:00,196.49,196.52,196.19,196.45,29565.0,165.5814,165.6067,165.3286,165.5477,29565.0
2018-06-25 13:05:00,196.45,196.51,196.37,196.4,25721.0,165.5477,165.5983,165.4803,165.5056,25721.0
2018-06-25 13:10:00,196.41,196.58,196.2,196.27,86025.0,165.514,165.6573,165.3371,165.396,86025.0
2018-06-25 13:15:00,196.22,196.35,196.16,196.34,33064.0,165.3539,165.4635,165.3034,165.455,33064.0
2018-06-25 13:20:00,196.31,196.4,196.18,196.26,36222.0,165.4298,165.5056,165.3202,165.3876,36222.0
2018-06-25 13:25:00,196.25,196.4,196.16,196.29,18148.0,165.3792,165.5056,165.3034,165.4129,18148.0
2018-06-25 13:30:00,196.28,196.64,196.24,196.64,18560.0,165.4045,165.7078,165.3708,165.7078,18560.0
2018-06-25 13:35:00,196.62,196.62,196.43,196.54,13127.0,165.691,165.691,165.5309,165.6236,13127.0
2018-06-25 13:40:00,196.54,196.83,196.51,196.8,28586.0,165.6236,165.868,165.5983,165.8427,28586.0
2018-06-25 13:45:00,196.85,196.96,196.72,196.8,29972.0,165.8848,165.9775,165.7753,165.8427,29972.0
2018-06-25 13:50:00,196.79,196.82,196.62,196.68,33480.0,165.8342,165.8595,165.691,165.7416,33480.0
2018-06-25 13:55:00,196.69,196.8,196.61,196.77,29683.0,165.75,165.8427,165.6826,165.8174,29683.0
2018-06-25 14:00:00,196.69,196.74,196.63,196.68,43033.0,165.75,165.7921,165.6994,165.7416,43033.0
2018-06-25 14:05:00,196.69,196.73,196.56,196.56,18748.0,165.75,165.7837,165.6404,165.6404,18748.0
2018-06-25 14:10:00,196.59,196.6,196.45,196.5,30447.0,165.6657,165.6741,165.5477,165.5899,30447.0
2018-06-25 14:15:00,196.51,196.58,196.34,196.44,37497.0,165.5983,165.6573,165.455,165.5393,37497.0
2018-06-25 14:20:00,196.44,196.5,196.38,196.39,20012.0,165.5393,165.5899,165.4887,165.4972,20012.0
2018-06-25 14:25:00,196.42,196.45,196.3,196.39,19179.0,165.5225,165.5477,165.4213,165.4972,19179.0
2018-06-25 14:30:00,196.38,196.41,196.12,196.13,28490.0,165.4887,165.514,165.2696,165.2781,28490.0
2018-06-25 14:35:00,196.17,196.17,195.72,195.72,28485.0,165.3118,165.3118,164.9326,164.9326,28485.0
2018-06-25 14:40:00,195.7,195.8,195.61,195.67,26178.0,164.9157,165.0,164.8399,164.8904,26178.0
2018-06-25 14:45:00,195.68,195.68,195.41,195.44,47604.0,164.8989,164.8989,164.6713,164.6966,47604.0
2018-06-25 14:50:00,195.43,195.46,195.06,195.13,61902.0,164.6882,164.7135,164.3764,164.4354,61902.0
2018-06-25 14:55:00,195.12,195.51,195.1,195.47,30026.0,164.4269,164.7556,164.4101,164.7219,30026.0
2018-06-25 15:00:00,195.45,195.7,195.44,195.58,34585.0,164.705,164.9157,164.6966,164.8146,34585.0
2018-06-25 15:05:00,195.59,195.61,195.34,195.45,33667.0,164.823,164.8399,164.6123,164.705,33667.0
2018-06-25 15:10:00,195.44,195.75,195.23,195.23,51625.0,164.6966,164.9578,164.5196,164.5196,51625.0
2018-06-25 15:15:00,195.21,195.65,195.16,195.57,35025.0,164.5028,164.8736,164.4607,164.8062,35025.0
2018-06-25 15:20:00,195.62,195.72,195.51,195.68,41875.0,164.8483,164.9326,164.7556,164.8989,41875.0
2018-06-25 15:25:00,195.69,195.76,195.46,195.48,32311.0,164.9073,164.9663,164.7135,164.7303,32311.0
2018-06-25 15:30:00,195.52,195.84,195.4,195.84,36656.0,164.764,165.0337,164.6629,165.0337,36656.0
2018-06-25 15:35:00,195.88,196.52,195.78,196.42,88795.0,165.0674,165.6067,164.9831,165.5225,88795.0
2018-06-25 15:40:00,196.39,196.79,196.27,196.33,70588.0,165.4972,165.8342,165.396,165.4466,70588.0
2018-06-25 15:45:00,196.33,196.57,196.23,196.48,63523.0,165.4466,165.6489,165.3623,165.573,63523.0
2018-06-25 15:50:00,196.46,196.78,196.38,196.64,60476.0,165.5562,165.8258,165.4887,165.7078,60476.0
2018-06-25 15:55:00,196.62,196.86,196.29,196.38,245830.0,165.691,165.8932,165.4129,165.4887,245830.0
2018-06-26 09:30:00,196.58,196.81,196.12,196.6,106422.0,165.6573,165.8511,165.2696,165.6741,106422.0
2018-06-26 09:35:00,196.6,196.74,196.08,196.1,41059.0,165.6741,165.7921,165.2359,165.2528,41059.0
2018-06-26 09:40:00,196.1,196.43,195.91,196.19,30310.0,165.2528,165.5309,165.0927,165.3286,30310.0
2018-06-26 09:45:00,196.14,196.3,195.64,195.88,37116.0,165.2865,165.4213,164.8651,165.0674,37116.0
2018-06-26 09:50:00,195.91,195.91,195.6,195.82,38173.0,165.0927,165.0927,164.8314,165.0168,38173.0
2018-06-26 09:55:00,195.77,196.04,195.66,196.04,24693.0,164.9747,165.2022,164.882,165.2022,24693.0
2018-06-26 10:00:00,196.01,196.33,195.94,196.17,31498.0,165.1769,165.4466,165.118,165.3118,31498.0
2018-06-26 10:05:00,196.21,196.56,196.17,196.48,26409.0,165.3455,165.6404,165.3118,165.573,26409.0
2018-06-26 10:10:00,196.47,197.23,196.42,197.22,65158.0,165.5646,166.205,165.5225,166.1966,65158.0
2018-06-26 10:15:00,197.22,197.33,196.87,196.87,48251.0,166.1966,166.2893,165.9017,165.9017,48251.0
2018-06-26 10:20:00,196.94,197.14,196.77,196.77,67243.0,165.9607,166.1292,165.8174,165.8174,67243.0
2018-06-26 10:25:00,196.77,196.89,196.51,196.51,25407.0,165.8174,165.9185,165.5983,165.5983,25407.0
2018-06-26 10:30:00,196.5,196.91,196.47,196.83,24582.0,165.5899,165.9354,165.5646,165.868,24582.0
2018-06-26 10:35:00,196.79,196.86,196.58,196.73,27744.0,165.8342,165.8932,165.6573,165.7837,27744.0
2018-06-26 10:40:00,196.72,196.73,196.32,196.35,20158.0,165.7753,165.7837,165.4382,165.4635,20158.0
2018-06-26 10:45:00,196.36,196.38,196.0,196.3,24718.0,165.4719,165.4887,165.1685,165.4213,24718.0
2018-06-26 10:50:00,196.31,196.46,196.23,196.29,22416.0,165.4298,165.5562,165.3623,165.4129,22416.0
2018-06-26 10:55:00,196.27,196.38,195.87,196.01,24705.0,165.396,165.4887,165.059,165.1769,24705.0
2018-06-26 11:00:00,196.04,196.23,195.92,196.13,15487.0,165.2022,165.3623,165.1011,165.2781,15487.0
2018-06-26 11:05:00,196.13,196.38,196.06,196.33,17820.0,165.2781,165.4887,165.2191,165.4466,17820.0
2018-06-26 11:10:00,196.33,196.42,196.0,196.21,26570.0,165.4466,165.5225,165.1685,165.3455,26570.0
2018-06-26 11:15:00,196.23,196.36,196.03,196.09,22229.0,165.3623,165.4719,165.1938,165.2444,22229.0
2018-06-26 11:20:00,196.08,196.26,196.08,196.21,17548.0,165.2359,165.3876,165.2359,165.3455,17548.0
2018-06-26 11:25:00,196.17,196.25,196.07,196.14,17157.0,165.3118,165.3792,165.2275,165.2865,17157.0
2018-06-26 11:30:00,196.15,196.21,196.02,196.21,19932.0,165.2949,165.3455,165.1854,165.3455,19932.0
2018-06-26 11:35:00,196.2,196.3,196.03,196.3,18334.0,165.3371,165.4213,165.1938,165.4213,18334.0
2018-06-26 11:40:00,196.32,196.71,196.32,196.56,18825.0,165.4382,165.7668,165.4382,165.6404,18825.0
2018-06-26 11:45:00,196.53,196.65,196.46,196.56,14498.0,165.6151,165.7163,165.5562,165.6404,14498.0
2018-06-26 11:50:00,196.59,196.71,196.53,196.55,13596.0,165.6657,165.7668,165.6151,165.632,13596.0
2018-06-26 11:55:00,196.52,196.64,196.35,196.51,18057.0,165.6067,165.7078,165.4635,165.5983,18057.0
2018-06-26 12:00:00,196.53,196.7,196.52,196.63,17450.0,165.6151,165.7584,165.6067,165.6994,17450.0
2018-06-26 12:05:00,196.66,196.79,196.54,196.77,20926.0,165.7247,165.8342,165.6236,165.8174,20926.0
2018-06-26 12:10:00,196.78,196.81,196.61,196.61,22479.0,165.8258,165.8511,165.6826,165.6826,22479.0
2018-06-26 12:15:00,196.61,196.73,196.46,196.61,17325.0,165.6826,165.7837,165.5562,165.6826,17325.0
2018-06-26 12:20:00,196.64,196.73,196.59,196.6,10463.0,165.7078,165.7837,165.6657,165.6741,10463.0
2018-06-26 12:25:00,196.56,196.64,196.52,196.59,15082.0,165.6404,165.7078,165.6067,165.6657,15082.0
2018-06-26 12:30:00,196.57,196.69,196.46,196.51,9166.0,165.6489,165.75,165.5562,165.5983,9166.0
2018-06-26 12:35:00,196.51,196.61,196.51,196.54,8759.0,165.5983,165.6826,165.5983,165.6236,8759.0
2018-06-26 12:40:00,196.52,196.79,196.46,196.53,14247.0,165.6067,165.8342,165.5562,165.6151,14247.0
2018-06-26 12:45:00,196.51,196.61,196.4,196.56,11706.0,165.5983,165.6826,165.5056,165.6404,11706.0
2018-06-26 12:50:00,196.58,196.7,196.56,196.65,13735.0,165.6573,165.7584,165.6404,165.7163,13735.0
2018-06-26 12:55:00,196.68,196.73,196.53,196.62,10463.0,165.7416,165.7837,165.6151,165.691,10463.0
2018-06-26 13:00:00,196.61,196.66,196.53,196.58,8597.0,165.6826,165.7247,165.6151,165.6573,8597.0
2018-06-26 13:05:00,196.61,196.87,196.57,196.85,10626.0,165.6826,165.9017,165.6489,165.8848,10626.0
2018-06-26 13:10:00,196.87,196.89,196.77,196.84,12683.0,165.9017,165.9185,165.8174,165.8764,12683.0
2018-06-26 13:15:00,196.82,197.0,196.75,196.94,13529.0,165.8595,166.0112,165.8005,165.9607,13529.0
2018-06-26 13:20:00,196.97,196.99,196.82,196.93,11375.0,165.9859,166.0028,165.8595,165.9522,11375.0
2018-06-26 13:25:00,196.93,197.1,196.91,197.0,14665.0,165.9522,166.0955,165.9354,166.0112,14665.0
2018-06-26 13:30:00,197.0,197.04,196.91,196.97,14656.0,166.0112,166.0449,165.9354,165.9859,14656.0
2018-06-26 13:35:00,196.98,197.06,196.93,197.05,8925.0,165.9944,166.0618,165.9522,166.0534,8925.0
2018-06-26 13:40:00,197.03,197.03,196.83,196.86,17994.0,166.0365,166.0365,165.868,165.8932,17994.0
2018-06-26 13:45:00,196.87,196.94,196.85,196.86,13490.0,165.9017,165.9607,165.8848,165.8932,13490.0
2018-06-26 13:50:00,196.85,196.85,196.58,196.6,10626.0,165.8848,165.8848,165.6573,165.6741,10626.0
2018-06-26 13:55:00,196.6,196.66,196.56,196.6,17526.0,165.6741,165.7247,165.6404,165.6741,17526.0
2018-06-26 14:00:00,196.63,196.7,196.51,196.56,12732.0,165.6994,165.7584,165.5983,165.6404,12732.0
2018-06-26 14:05:00,196.54,196.57,196.45,196.46,13390.0,165.6236,165.6489,165.5477,165.5562,13390.0
2018-06-26 14:10:00,196.46,196.58,196.43,196.55,17789.0,165.5562,165.6573,165.5309,165.632,17789.0
2018-06-26 14:15:00,196.56,196.58,196.46,196.51,12048.0,165.6404,165.6573,165.5562,165.5983,12048.0
2018-06-26 14:20:00,196.52,196.52,196.38,196.43,12848.0,165.6067,165.6067,165.4887,165.5309,12848.0
2018-06-26 14:25:00,196.45,196.45,196.33,196.33,9809.0,165.5477,165.5477,165.4466,165.4466,9809.0
2018-06-26 14:30:00,196.35,196.52,196.34,196.48,8762.0,165.4635,165.6067,165.455,165.573,8762.0
2018-06-26 14:35:00,196.5,196.66,196.45,196.64,11314.0,165.5899,165.7247,165.5477,165.7078,11314.0
2018-06-26 14:40:00,196.63,196.79,196.61,196.78,17098.0,165.6994,165.8342,165.6826,165.8258,17098.0
2018-06-26 14:45:00,196.78,196.78,196.63,196.72,19055.0,165.8258,165.8258,165.6994,165.7753,19055.0
2018-06-26 14:50:00,196.72,196.76,196.68,196.76,8478.0,165.7753,165.809,165.7416,165.809,8478.0
2018-06-26 14:55:00,196.75,196.8,196.6,196.63,18030.0,165.8005,165.8427,165.6741,165.6994,18030.0
2018-06-26 15:00:00,196.61,196.71,196.53,196.65,13664.0,165.6826,165.7668,165.6151,165.7163,13664.0
2018-06-26 15:05:00,196.65,196.68,196.54,196.56,11850.0,165.7163,165.7416,165.6236,165.6404,11850.0
2018-06-26 15:10:00,196.56,196.65,196.5,196.56,13006.0,165.6404,165.7163,165.5899,165.6404,13006.0
2018-06-26 15:15:00,196.55,196.66,196.51,196.6,13568.0,165.632,165.7247,165.5983,165.6741,13568.0
2018-06-26 15:20:00,196.6,196.75,196.58,196.72,16318.0,165.6741,165.8005,165.6573,165.7753,16318.0
2018-06-26 15:25:00,196.73,196.84,196.67,196.67,26729.0,165.7837,165.8764,165.7331,165.7331,26729.0
2018-06-26 15:30:00,196.68,196.92,196.56,196.92,29845.0,165.7416,165.9438,165.6404,165.9438,29845.0
2018-06-26 15:35:00,196.91,196.96,196.78,196.8,29752.0,165.9354,165.9775,165.8258,165.8427,29752.0
2018-06-26 15:40:00,196.8,196.85,196.72,196.75,33971.0,165.8427,165.8848,165.7753,165.8005,33971.0
2018-06-26 15:45:00,196.73,196.74,196.49,196.56,50037.0,165.7837,165.7921,165.5814,165.6404,50037.0
2018-06-26 15:50:00,196.55,196.55,196.41,196.49,59337.0,165.632,165.632,165.514,165.5814,59337.0
2018-06-26 15:55:00,196.46,196.5,196.28,196.36,161880.0,165.5562,165.5899,165.4045,165.4719,161880.0
2018-06-27 09:30:00,196.66,197.12,196.47,196.69,71625.0,165.7247,166.1123,165.5646,165.75,71625.0
2018-06-27 09:35:00,196.71,196.97,196.55,196.75,26100.0,165.7668,165.9859,165.632,165.8005,26100.0
2018-06-27 09:40:00,196.81,196.93,196.48,196.62,24112.0,165.8511,165.9522,165.573,165.691,24112.0
2018-06-27 09:45:00,196.57,196.64,196.23,196.49,26796.0,165.6489,165.7078,165.3623,165.5814,26796.0
2018-06-27 09:50:00,196.46,196.86,196.46,196.83,26001.0,165.5562,165.8932,165.5562,165.868,26001.0
2018-06-27 09:55:00,196.83,196.83,196.43,196.63,21453.0,165.868,165.868,165.5309,165.6994,21453.0
2018-06-27 10:00:00,196.62,196.71,196.4,196.5,35575.0,165.691,165.7668,165.5056,165.5899,35575.0
2018-06-27 10:05:00,196.51,197.1,196.48,197.1,59087.0,165.5983,166.0955,165.573,166.0955,59087.0
2018-06-27 10:10:00,197.1,197.84,197.1,197.66,49448.0,166.0955,166.7191,166.0955,166.5674,49448.0
2018-06-27 10:15:00,197.67,197.9,197.62,197.63,24560.0,166.5758,166.7696,166.5337,166.5421,24560.0
2018-06-27 10:20:00,197.69,197.85,197.47,197.47,18955.0,166.5927,166.7275,166.4073,166.4073,18955.0
2018-06-27 10:25:00,197.46,197.64,197.28,197.28,31539.0,166.3989,166.5505,166.2472,166.2472,31539.0
2018-06-27 10:30:00,197.27,197.44,197.16,197.16,21726.0,166.2387,166.382,166.146,166.146,21726.0
2018-06-27 10:35:00,197.16,197.81,197.13,197.79,31211.0,166.146,166.6938,166.1208,166.6769,31211.0
2018-06-27 10:40:00,197.8,197.99,197.75,197.87,25115.0,166.6854,166.8455,166.6432,166.7444,25115.0
2018-06-27 10:45:00,197.84,197.86,197.56,197.59,18299.0,166.7191,166.7359,166.4831,166.5084,18299.0
2018-06-27 10:50:00,197.59,197.61,197.32,197.58,15026.0,166.5084,166.5253,166.2809,166.5,15026.0
2018-06-27 10:55:00,197.58,197.64,197.42,197.52,22057.0,166.5,166.5505,166.3651,166.4494,22057.0
2018-06-27 11:00:00,197.47,197.59,197.33,197.33,28996.0,166.4073,166.5084,166.2893,166.2893,28996.0
2018-06-27 11:05:00,197.31,197.31,196.95,196.95,23642.0,166.2725,166.2725,165.9691,165.9691,23642.0
2018-06-27 11:10:00,196.92,197.16,196.68,196.77,25883.0,165.9438,166.146,165.7416,165.8174,25883.0
2018-06-27 11:15:00,196.74,197.0,196.74,196.99,17403.0,165.7921,166.0112,165.7921,166.0028,17403.0
2018-06-27 11:20:00,197.01,197.17,196.6,196.6,15645.0,166.0196,166.1545,165.6741,165.6741,15645.0
2018-06-27 11:25:00,196.63,196.78,196.43,196.46,19442.0,165.6994,165.8258,165.5309,165.5562,19442.0
2018-06-27 11:30:00,196.47,196.57,196.3,196.52,22656.0,165.5646,165.6489,165.4213,165.6067,22656.0
2018-06-27 11:35:00,196.52,196.71,196.52,196.56,28865.0,165.6067,165.7668,165.6067,165.6404,28865.0
2018-06-27 11:40:00,196.58,196.76,196.49,196.69,34110.0,165.6573,165.809,165.5814,165.75,34110.0
2018-06-27 11:45:00,196.72,197.17,196.71,196.99,32134.0,165.7753,166.1545,165.7668,166.0028,32134.0
2018-06-27 11:50:00,196.96,197.03,196.91,196.93,15229.0,165.9775,166.0365,165.9354,165.9522,15229.0
2018-06-27 11:55:00,196.97,197.15,196.87,197.08,25453.0,165.9859,166.1376,165.9017,166.0786,25453.0
2018-06-27 12:00:00,197.1,197.4,197.01,197.32,14679.0,166.0955,166.3483,166.0196,166.2809,14679.0
2018-06-27 12:05:00,197.36,197.39,197.16,197.23,18441.0,166.3146,166.3399,166.146,166.205,18441.0
2018-06-27 12:10:00,197.23,197.25,197.11,197.21,9570.0,166.205,166.2219,166.1039,166.1882,9570.0
2018-06-27 12:15:00,197.19,197.55,197.18,197.52,12632.0,166.1713,166.4747,166.1629,166.4494,12632.0
2018-06-27 12:20:00,197.54,197.55,197.23,197.27,5537.0,166.4663,166.4747,166.205,166.2387,5537.0
2018-06-27 12:25:00,197.27,197.35,197.08,197.09,12204.0,166.2387,166.3062,166.0786,166.0871,12204.0
2018-06-27 12:30:00,197.07,197.13,196.98,197.02,10244.0,166.0702,166.1208,165.9944,166.0281,10244.0
2018-06-27 12:35:00,197.02,197.03,196.82,196.87,20923.0,166.0281,166.0365,165.8595,165.9017,20923.0
2018-06-27 12:40:00,196.88,196.92,196.59,196.6,14966.0,165.9101,165.9438,165.6657,165.6741,14966.0
2018-06-27 12:45:00,196.59,196.9,196.5,196.84,24379.0,165.6657,165.9269,165.5899,165.8764,24379.0
2018-06-27 12:50:00,196.78,197.02,196.61,196.61,15130.0,165.8258,166.0281,165.6826,165.6826,15130.0
2018-06-27 12:55:00,196.56,196.64,196.27,196.3,16698.0,165.6404,165.7078,165.396,165.4213,16698.0
2018-06-27 13:00:00,196.32,196.71,196.32,196.67,18776.0,165.4382,165.7668,165.4382,165.7331,18776.0
2018-06-27 13:05:00,196.61,196.65,196.38,196.42,19548.0,165.6826,165.7163,165.4887,165.5225,19548.0
2018-06-27 13:10:00,196.43,196.53,196.3,196.31,12180.0,165.5309,165.6151,165.4213,165.4298,12180.0
2018-06-27 13:15:00,196.34,196.34,195.7,195.85,33833.0,165.455,165.455,164.9157,165.0421,33833.0
2018-06-27 13:20:00,195.82,196.3,195.82,196.0,29793.0,165.0168,165.4213,165.0168,165.1685,29793.0
2018-06-27 13:25:00,196.0,196.31,195.97,196.0,35887.0,165.1685,165.4298,165.1432,165.1685,35887.0
2018-06-27 13:30:00,195.98,196.14,195.81,196.14,15667.0,165.1517,165.2865,165.0084,165.2865,15667.0
2018-06-27 13:35:00,196.15,196.18,195.95,196.01,12694.0,165.2949,165.3202,165.1264,165.1769,12694.0
2018-06-27 13:40:00,196.0,196.23,195.99,196.16,6237.0,165.1685,165.3623,165.1601,165.3034,6237.0
2018-06-27 13:45:00,196.17,196.17,195.76,195.81,17593.0,165.3118,165.3118,164.9663,165.0084,17593.0
2018-06-27 13:50:00,195.8,195.95,195.67,195.9,20401.0,165.0,165.1264,164.8904,165.0842,20401.0
2018-06-27 13:55:00,195.87,195.98,195.76,195.88,18814.0,165.059,165.1517,164.9663,165.0674,18814.0
2018-06-27 14:00:00,195.83,196.03,195.81,195.93,10889.0,165.0253,165.1938,165.0084,165.1095,10889.0
2018-06-27 14:05:00,195.98,195.98,195.5,195.59,14606.0,165.1517,165.1517,164.7472,164.823,14606.0
2018-06-27 14:10:00,195.62,195.86,195.59,195.82,36981.0,164.8483,165.0505,164.823,165.0168,36981.0
2018-06-27 14:15:00,195.8,195.97,195.77,195.82,16560.0,165.0,165.1432,164.9747,165.0168,16560.0
2018-06-27 14:20:00,195.86,196.07,195.81,195.94,23542.0,165.0505,165.2275,165.0084,165.118,23542.0
2018-06-27 14:25:00,195.96,196.05,195.87,195.87,23983.0,165.1348,165.2107,165.059,165.059,23983.0
2018-06-27 14:30:00,195.83,195.89,195.63,195.64,11322.0,165.0253,165.0758,164.8567,164.8651,11322.0
2018-06-27 14:35:00,195.67,195.94,195.67,195.91,19386.0,164.8904,165.118,164.8904,165.0927,19386.0
2018-06-27 14:40:00,195.9,195.91,195.74,195.81,20913.0,165.0842,165.0927,164.9494,165.0084,20913.0
2018-06-27 14:45:00,195.79,195.89,195.57,195.59,24417.0,164.9916,165.0758,164.8062,164.823,24417.0
2018-06-27 14:50:00,195.59,195.6,195.42,195.44,30690.0,164.823,164.8314,164.6798,164.6966,30690.0
2018-06-27 14:55:00,195.44,195.52,195.34,195.52,25804.0,164.6966,164.764,164.6123,164.764,25804.0
2018-06-27 15:00:00,195.54,195.66,195.42,195.63,49242.0,164.7809,164.882,164.6798,164.8567,49242.0
2018-06-27 15:05:00,195.66,195.74,195.45,195.51,29640.0,164.882,164.9494,164.705,164.7556,29640.0
2018-06-27 15:10:00,195.51,195.62,195.14,195.31,32894.0,164.7556,164.8483,164.4438,164.5871,32894.0
2018-06-27 15:15:00,195.28,195.4,195.03,195.36,73848.0,164.5618,164.6629,164.3511,164.6292,73848.0
2018-06-27 15:20:00,195.39,195.69,195.37,195.66,25407.0,164.6545,164.9073,164.6376,164.882,25407.0
2018-06-27 15:25:00,195.65,196.05,195.4,195.98,48657.0,164.8736,165.2107,164.6629,165.1517,48657.0
2018-06-27 15:30:00,195.96,196.05,195.82,195.88,29494.0,165.1348,165.2107,165.0168,165.0674,29494.0
2018-06-27 15:35:00,195.88,195.88,195.52,195.62,43838.0,165.0674,165.0674,164.764,164.8483,43838.0
2018-06-27 15:40:00,195.58,196.02,195.56,195.88,41732.0,164.8146,165.1854,164.7977,165.0674,41732.0
2018-06-27 15:45:00,195.87,195.87,195.35,195.37,84041.0,165.059,165.059,164.6208,164.6376,84041.0
2018-06-27 15:50:00,195.37,195.48,195.15,195.36,81336.0,164.6376,164.7303,164.4522,164.6292,81336.0
2018-06-27 15:55:00,195.36,195.57,195.01,195.03,214293.0,164.6292,164.8062,164.3342,164.3511,214293.0
2018-06-28 09:30:00,195.0,195.0,193.51,194.86,127565.0,164.3258,164.3258,163.0702,164.2078,127565.0
2018-06-28 09:35:00,194.85,195.06,194.4,194.62,44183.0,164.1994,164.3764,163.8202,164.0056,44183.0
2018-06-28 09:40:00,194.6,195.1,194.6,194.71,28955.0,163.9887,164.4101,163.9887,164.0814,28955.0
2018-06-28 09:45:00,194.77,194.96,194.38,194.92,40980.0,164.132,164.2921,163.8034,164.2584,40980.0
2018-06-28 09:50:00,194.95,195.32,194.61,195.17,23110.0,164.2837,164.5955,163.9972,164.4691,23110.0
2018-06-28 09:55:00,195.13,195.35,194.93,195.19,21218.0,164.4354,164.6208,164.2668,164.4859,21218.0
2018-06-28 10:00:00,195.22,195.63,195.03,195.42,42547.0,164.5112,164.8567,164.3511,164.6798,42547.0
2018-06-28 10:05:00,195.46,195.59,195.31,195.33,23802.0,164.7135,164.823,164.5871,164.6039,23802.0
2018-06-28 10:10:00,195.3,195.38,194.78,194.81,27741.0,164.5786,164.646,164.1404,164.1657,27741.0
2018-06-28 10:15:00,194.78,195.01,194.59,194.89,25582.0,164.1404,164.3342,163.9803,164.2331,25582.0
2018-06-28 10:20:00,194.91,195.23,194.67,195.1,29261.0,164.25,164.5196,164.0477,164.4101,29261.0
2018-06-28 10:25:00,195.09,195.39,195.08,195.2,19255.0,164.4017,164.6545,164.3932,164.4944,19255.0
2018-06-28 10:30:00,195.14,195.17,194.8,194.87,53219.0,164.4438,164.4691,164.1573,164.2163,53219.0
2018-06-28 10:35:00,194.87,194.95,194.56,194.84,55555.0,164.2163,164.2837,163.955,164.191,55555.0
2018-06-28 10:40:00,194.82,194.84,194.47,194.67,36751.0,164.1741,164.191,163.8792,164.0477,36751.0
2018-06-28 10:45:00,194.68,194.85,194.63,194.66,34280.0,164.0562,164.1994,164.014,164.0393,34280.0
2018-06-28 10:50:00,194.62,195.25,194.44,195.17,37600.0,164.0056,164.5365,163.8539,164.4691,37600.0
2018-06-28 10:55:00,195.21,195.21,194.88,195.09,49566.0,164.5028,164.5028,164.2247,164.4017,49566.0
2018-06-28 11:00:00,195.11,195.34,194.93,195.06,26299.0,164.4185,164.6123,164.2668,164.3764,26299.0
2018-06-28 11:05:00,195.0,195.21,194.88,195.14,16963.0,164.3258,164.5028,164.2247,164.4438,16963.0
2018-06-28 11:10:00,195.13,195.33,194.98,195.29,17655.0,164.4354,164.6039,164.309,164.5702,17655.0
2018-06-28 11:15:00,195.34,195.39,195.16,195.33,14940.0,164.6123,164.6545,164.4607,164.6039,14940.0
2018-06-28 11:20:00,195.31,195.34,194.98,195.24,29507.0,164.5871,164.6123,164.309,164.5281,29507.0
2018-06-28 11:25:00,195.29,195.92,195.28,195.89,23577.0,164.5702,165.1011,164.5618,165.0758,23577.0
2018-06-28 11:30:00,195.83,195.98,195.52,195.56,55649.0,165.0253,165.1517,164.764,164.7977,55649.0
2018-06-28 11:35:00,195.59,195.78,195.48,195.68,40875.0,164.823,164.9831,164.7303,164.8989,40875.0
2018-06-28 11:40:00,195.68,195.74,195.49,195.55,23478.0,164.8989,164.9494,164.7387,164.7893,23478.0
2018-06-28 11:45:00,195.56,195.6,195.16,195.16,13119.0,164.7977,164.8314,164.4607,164.4607,13119.0
2018-06-28 11:50:00,195.18,195.3,195.05,195.2,22050.0,164.4775,164.5786,164.368,164.4944,22050.0
2018-06-28 11:55:00,195.24,195.37,195.09,195.26,18913.0,164.5281,164.6376,164.4017,164.5449,18913.0
2018-06-28 12:00:00,195.31,195.38,195.14,195.19,16450.0,164.5871,164.646,164.4438,164.4859,16450.0
2018-06-28 12:05:00,195.24,195.34,194.86,194.94,17453.0,164.5281,164.6123,164.2078,164.2753,17453.0
2018-06-28 12:10:00,194.95,194.95,194.72,194.75,17344.0,164.2837,164.2837,164.0899,164.1151,17344.0
2018-06-28 12:15:00,194.71,194.84,194.67,194.84,16164.0,164.0814,164.191,164.0477,164.191,16164.0
2018-06-28 12:20:00,194.83,194.88,194.49,194.7,25380.0,164.1826,164.2247,163.896,164.073,25380.0
2018-06-28 12:25:00,194.68,194.74,194.45,194.68,22869.0,164.0562,164.1067,163.8623,164.0562,22869.0
2018-06-28 12:30:00,194.66,194.73,194.54,194.63,42496.0,164.0393,164.0983,163.9382,164.014,42496.0
2018-06-28 12:35:00,194.63,194.75,194.52,194.74,25371.0,164.014,164.1151,163.9213,164.1067,25371.0
2018-06-28 12:40:00,194.74,194.74,194.5,194.67,21206.0,164.1067,164.1067,163.9045,164.0477,21206.0
2018-06-28 12:45:00,194.65,194.76,194.48,194.67,23699.0,164.0309,164.1236,163.8876,164.0477,23699.0
2018-06-28 12:50:00,194.75,195.13,194.75,195.0,22993.0,164.1151,164.4354,164.1151,164.3258,22993.0
2018-06-28 12:55:00,194.99,195.23,194.96,195.16,18154.0,164.3174,164.5196,164.2921,164.4607,18154.0
2018-06-28 13:00:00,195.12,195.23,195.08,195.1,7653.0,164.4269,164.5196,164.3932,164.4101,7653.0
2018-06-28 13:05:00,195.13,195.21,195.04,195.15,7345.0,164.4354,164.5028,164.3595,164.4522,7345.0
2018-06-28 13:10:00,195.15,195.2,195.11,195.17,9072.0,164.4522,164.4944,164.4185,164.4691,9072.0
2018-06-28 13:15:00,195.18,195.36,195.13,195.2,7557.0,164.4775,164.6292,164.4354,164.4944,7557.0
2018-06-28 13:20:00,195.15,195.45,195.15,195.33,8540.0,164.4522,164.705,164.4522,164.6039,8540.0
2018-06-28 13:25:00,195.27,195.41,195.24,195.29,10961.0,164.5534,164.6713,164.5281,164.5702,10961.0
2018-06-28 13:30:00,195.33,195.35,195.16,195.25,9027.0,164.6039,164.6208,164.4607,164.5365,9027.0
2018-06-28 13:35:00,195.26,195.41,195.24,195.32,10270.0,164.5449,164.6713,164.5281,164.5955,10270.0
2018-06-28 13:40:00,195.33,195.55,195.3,195.4,7614.0,164.6039,164.7893,164.5786,164.6629,7614.0
2018-06-28 13:45:00,195.41,195.44,195.29,195.33,4830.0,164.6713,164.6966,164.5702,164.6039,4830.0
2018-06-28 13:50:00,195.38,195.73,195.35,195.69,8661.0,164.646,164.941,164.6208,164.9073,8661.0
2018-06-28 13:55:00,195.72,195.74,195.55,195.57,16587.0,164.9326,164.9494,164.7893,164.8062,16587.0
2018-06-28 14:00:00,195.57,195.65,195.51,195.58,11200.0,164.8062,164.8736,164.7556,164.8146,11200.0
2018-06-28 14:05:00,195.56,195.63,195.47,195.5,14323.0,164.7977,164.8567,164.7219,164.7472,14323.0
2018-06-28 14:10:00,195.51,195.54,195.25,195.25,8224.0,164.7556,164.7809,164.5365,164.5365,8224.0
2018-06-28 14:15:00,195.27,195.41,195.24,195.37,12219.0,164.5534,164.6713,164.5281,164.6376,12219.0
2018-06-28 14:20:00,195.41,195.61,195.4,195.53,12522.0,164.6713,164.8399,164.6629,164.7725,12522.0
2018-06-28 14:25:00,195.53,195.59,195.35,195.59,15689.0,164.7725,164.823,164.6208,164.823,15689.0
2018-06-28 14:30:00,195.59,195.6,195.35,195.39,15064.0,164.823,164.8314,164.6208,164.6545,15064.0
2018-06-28 14:35:00,195.39,195.52,195.36,195.4,10879.0,164.6545,164.764,164.6292,164.6629,10879.0
2018-06-28 14:40:00,195.45,195.56,195.41,195.47,7651.0,164.705,164.7977,164.6713,164.7219,7651.0
2018-06-28 14:45:00,195.48,195.65,195.39,195.6,13552.0,164.7303,164.8736,164.6545,164.8314,13552.0
2018-06-28 14:50:00,195.57,195.81,195.56,195.74,12039.0,164.8062,165.0084,164.7977,164.9494,12039.0
2018-06-28 14:55:00,195.74,195.82,195.67,195.81,11795.0,164.9494,165.0168,164.8904,165.0084,11795.0
2018-06-28 15:00:00,195.81,195.89,195.71,195.72,11773.0,165.0084,165.0758,164.9241,164.9326,11773.0
2018-06-28 15:05:00,195.74,195.94,195.69,195.75,33538.0,164.9494,165.118,164.9073,164.9578,33538.0
2018-06-28 15:10:00,195.78,195.96,195.73,195.96,16711.0,164.9831,165.1348,164.941,165.1348,16711.0
2018-06-28 15:15:00,195.96,195.96,195.81,195.89,10977.0,165.1348,165.1348,165.0084,165.0758,10977.0
2018-06-28 15:20:00,195.9,196.01,195.78,195.79,16664.0,165.0842,165.1769,164.9831,164.9916,16664.0
2018-06-28 15:25:00,195.78,195.83,195.5,195.5,23583.0,164.9831,165.0253,164.7472,164.7472,23583.0
2018-06-28 15:30:00,195.51,195.57,195.31,195.33,30096.0,164.7556,164.8062,164.5871,164.6039,30096.0
2018-06-28 15:35:00,195.35,195.5,195.34,195.38,31056.0,164.6208,164.7472,164.6123,164.646,31056.0
2018-06-28 15:40:00,195.37,195.52,195.35,195.35,30640.0,164.6376,164.764,164.6208,164.6208,30640.0
2018-06-28 15:45:00,195.31,195.44,195.24,195.42,42882.0,164.5871,164.6966,164.5281,164.6798,42882.0
2018-06-28 15:50:00,195.41,195.42,195.09,195.16,55166.0,164.6713,164.6798,164.4017,164.4607,55166.0
2018-06-28 15:55:00,195.12,195.27,194.95,195.21,115801.0,164.4269,164.5534,164.2837,164.5028,115801.0
2018-06-29 09:30:00,195.86,196.84,195.86,196.43,100578.0,165.0505,165.8764,165.0505,165.5309,100578.0
2018-06-29 09:35:00,196.44,198.25,196.31,197.86,82094.0,165.5393,167.0646,165.4298,166.7359,82094.0
2018-06-29 09:40:00,197.88,198.83,197.88,198.24,110555.0,166.7528,167.5534,166.7528,167.0562,110555.0
2018-06-29 09:45:00,198.23,198.35,197.75,197.89,55723.0,167.0477,167.1489,166.6432,166.7612,55723.0
2018-06-29 09:50:00,197.9,197.96,197.59,197.95,29938.0,166.7696,166.8202,166.5084,166.8118,29938.0
2018-06-29 09:55:00,197.97,198.18,197.69,198.18,57747.0,166.8286,167.0056,166.5927,167.0056,57747.0
2018-06-29 10:00:00,198.15,198.15,197.93,198.12,60227.0,166.9803,166.9803,166.7949,166.955,60227.0
2018-06-29 10:05:00,198.11,198.18,197.28,197.31,65002.0,166.9466,167.0056,166.2472,166.2725,65002.0
2018-06-29 10:10:00,197.36,197.47,197.13,197.41,33875.0,166.3146,166.4073,166.1208,166.3567,33875.0
2018-06-29 10:15:00,197.39,197.5,197.16,197.5,35665.0,166.3399,166.4326,166.146,166.4326,35665.0
2018-06-29 10:20:00,197.49,197.64,197.26,197.56,32104.0,166.4241,166.5505,166.2303,166.4831,32104.0
2018-06-29 10:25:00,197.55,197.59,197.3,197.41,23376.0,166.4747,166.5084,166.264,166.3567,23376.0
2018-06-29 10:30:00,197.4,197.57,197.2,197.2,21758.0,166.3483,166.4916,166.1798,166.1798,21758.0
2018-06-29 10:35:00,197.25,197.31,197.01,197.19,37710.0,166.2219,166.2725,166.0196,166.1713,37710.0
2018-06-29 10:40:00,197.2,197.21,197.03,197.06,12183.0,166.1798,166.1882,166.0365,166.0618,12183.0
2018-06-29 10:45:00,197.05,197.14,196.69,196.81,25250.0,166.0534,166.1292,165.75,165.8511,25250.0
2018-06-29 10:50:00,196.78,196.97,196.75,196.97,12287.0,165.8258,165.9859,165.8005,165.9859,12287.0
2018-06-29 10:55:00,196.93,197.19,196.93,196.99,15809.0,165.9522,166.1713,165.9522,166.0028,15809.0
2018-06-29 11:00:00,196.97,197.1,196.91,197.08,15978.0,165.9859,166.0955,165.9354,166.0786,15978.0
2018-06-29 11:05:00,197.09,197.2,197.08,197.19,23449.0,166.0871,166.1798,166.0786,166.1713,23449.0
2018-06-29 11:10:00,197.18,197.19,196.84,196.84,17368.0,166.1629,166.1713,165.8764,165.8764,17368.0
2018-06-29 11:15:00,196.86,196.95,196.78,196.89,15540.0,165.8932,165.9691,165.8258,165.9185,15540.0
2018-06-29 11:20:00,196.88,196.95,196.85,196.89,18003.0,165.9101,165.9691,165.8848,165.9185,18003.0
2018-06-29 11:25:00,196.85,197.15,196.84,197.02,26351.0,165.8848,166.1376,165.8764,166.0281,26351.0
2018-06-29 11:30:00,197.0,197.05,196.43,196.45,30416.0,166.0112,166.0534,165.5309,165.5477,30416.0
2018-06-29 11:35:00,196.5,196.72,196.5,196.62,19844.0,165.5899,165.7753,165.5899,165.691,19844.0
2018-06-29 11:40:00,196.6,196.72,196.55,196.58,33997.0,165.6741,165.7753,165.632,165.6573,33997.0
2018-06-29 11:45:00,196.58,196.71,196.5,196.5,23896.0,165.6573,165.7668,165.5899,165.5899,23896.0
2018-06-29 11:50:00,196.48,196.54,196.21,196.37,15806.0,165.573,165.6236,165.3455,165.4803,15806.0
2018-06-29 11:55:00,196.36,196.41,196.15,196.3,13452.0,165.4719,165.514,165.2949,165.4213,13452.0
2018-06-29 12:00:00,196.29,196.45,196.22,196.31,28383.0,165.4129,165.5477,165.3539,165.4298,28383.0
2018-06-29 12:05:00,196.31,196.57,196.29,196.4,24246.0,165.4298,165.6489,165.4129,165.5056,24246.0
2018-06-29 12:10:00,196.4,196.4,196.28,196.35,11255.0,165.5056,165.5056,165.4045,165.4635,11255.0
2018-06-29 12:15:00,196.33,196.41,196.27,196.32,12214.0,165.4466,165.514,165.396,165.4382,12214.0
2018-06-29 12:20:00,196.31,196.39,196.27,196.37,13165.0,165.4298,165.4972,165.396,165.4803,13165.0
2018-06-29 12:25:00,196.41,196.41,196.2,196.3,15061.0,165.514,165.514,165.3371,165.4213,15061.0
2018-06-29 12:30:00,196.33,196.34,196.16,196.16,16000.0,165.4466,165.455,165.3034,165.3034,16000.0
2018-06-29 12:35:00,196.13,196.2,196.06,196.16,10111.0,165.2781,165.3371,165.2191,165.3034,10111.0
2018-06-29 12:40:00,196.18,196.46,196.15,196.42,32268.0,165.3202,165.5562,165.2949,165.5225,32268.0
2018-06-29 12:45:00,196.42,196.45,196.3,196.36,22113.0,165.5225,165.5477,165.4213,165.4719,22113.0
2018-06-29 12:50:00,196.33,196.41,196.18,196.26,7006.0,165.4466,165.514,165.3202,165.3876,7006.0
2018-06-29 12:55:00,196.24,196.39,196.12,196.38,8317.0,165.3708,165.4972,165.2696,165.4887,8317.0
2018-06-29 13:00:00,196.42,196.49,196.32,196.47,7907.0,165.5225,165.5814,165.4382,165.5646,7907.0
2018-06-29 13:05:00,196.5,196.62,196.45,196.56,27243.0,165.5899,165.691,165.5477,165.6404,27243.0
2018-06-29 13:10:00,196.55,196.62,196.53,196.59,16942.0,165.632,165.691,165.6151,165.6657,16942.0
2018-06-29 13:15:00,196.57,196.64,196.45,196.45,6194.0,165.6489,165.7078,165.5477,165.5477,6194.0
2018-06-29 13:20:00,196.44,196.53,196.36,196.44,4599.0,165.5393,165.6151,165.4719,165.5393,4599.0
2018-06-29 13:25:00,196.45,196.45,196.24,196.33,6242.0,165.5477,165.5477,165.3708,165.4466,6242.0
2018-06-29 13:30:00,196.3,196.3,196.22,196.23,6680.0,165.4213,165.4213,165.3539,165.3623,6680.0
2018-06-29 13:35:00,196.27,196.31,196.19,196.24,8148.0,165.396,165.4298,165.3286,165.3708,8148.0
2018-06-29 13:40:00,196.24,196.42,196.23,196.38,10645.0,165.3708,165.5225,165.3623,165.4887,10645.0
2018-06-29 13:45:00,196.41,196.42,196.26,196.28,12542.0,165.514,165.5225,165.3876,165.4045,12542.0
2018-06-29 13:50:00,196.26,196.38,196.26,196.38,6863.0,165.3876,165.4887,165.3876,165.4887,6863.0
2018-06-29 13:55:00,196.37,196.37,196.22,196.29,8151.0,165.4803,165.4803,165.3539,165.4129,8151.0
2018-06-29 14:00:00,196.31,196.32,196.19,196.23,9177.0,165.4298,165.4382,165.3286,165.3623,9177.0
2018-06-29 14:05:00,196.22,196.3,196.13,196.2,11707.0,165.3539,165.4213,165.2781,165.3371,11707.0
2018-06-29 14:10:00,196.26,196.42,196.23,196.35,12156.0,165.3876,165.5225,165.3623,165.4635,12156.0
2018-06-29 14:15:00,196.3,196.43,196.27,196.33,7310.0,165.4213,165.5309,165.396,165.4466,7310.0
2018-06-29 14:20:00,196.32,196.38,196.22,196.38,9194.0,165.4382,165.4887,165.3539,165.4887,9194.0
2018-06-29 14:25:00,196.36,196.4,196.26,196.32,10731.0,165.4719,165.5056,165.3876,165.4382,10731.0
2018-06-29 14:30:00,196.31,196.34,196.19,196.19,7616.0,165.4298,165.455,165.3286,165.3286,7616.0
2018-06-29 14:35:00,196.17,196.22,196.03,196.08,12955.0,165.3118,165.3539,165.1938,165.2359,12955.0
2018-06-29 14:40:00,196.1,196.1,195.9,196.0,11952.0,165.2528,165.2528,165.0842,165.1685,11952.0
2018-06-29 14:45:00,196.0,196.16,196.0,196.15,8587.0,165.1685,165.3034,165.1685,165.2949,8587.0
2018-06-29 14:50:00,196.13,196.18,196.08,196.16,8320.0,165.2781,165.3202,165.2359,165.3034,8320.0
2018-06-29 14:55:00,196.13,196.28,196.11,196.27,16100.0,165.2781,165.4045,165.2612,165.396,16100.0
2018-06-29 15:00:00,196.27,196.39,196.27,196.34,16677.0,165.396,165.4972,165.396,165.455,16677.0
2018-06-29 15:05:00,196.36,196.4,196.15,196.15,14100.0,165.4719,165.5056,165.2949,165.2949,14100.0
2018-06-29 15:10:00,196.16,196.21,196.0,196.03,19680.0,165.3034,165.3455,165.1685,165.1938,19680.0
2018-06-29 15:15:00,196.04,196.05,195.84,195.86,13493.0,165.2022,165.2107,165.0337,165.0505,13493.0
2018-06-29 15:20:00,195.85,195.89,195.72,195.78,22583.0,165.0421,165.0758,164.9326,164.9831,22583.0
2018-06-29 15:25:00,195.78,196.05,195.75,195.9,24116.0,164.9831,165.2107,164.9578,165.0842,24116.0
2018-06-29 15:30:00,195.9,195.95,195.81,195.86,29975.0,165.0842,165.1264,165.0084,165.0505,29975.0
2018-06-29 15:35:00,195.8,195.9,195.72,195.76,27791.0,165.0,165.0842,164.9326,164.9663,27791.0
2018-06-29 15:40:00,195.76,195.82,195.6,195.69,41441.0,164.9663,165.0168,164.8314,164.9073,41441.0
2018-06-29 15:45:00,195.68,195.87,195.53,195.57,70667.0,164.8989,165.059,164.7725,164.8062,70667.0
2018-06-29 15:50:00,195.57,195.81,195.4,195.72,119609.0,164.8062,165.0084,164.6629,164.9326,119609.0
2018-06-29 15:55:00,195.72,195.75,194.99,195.15,449752.0,164.9326,164.9578,164.3174,164.4522,449752.0
2018-07-02 09:30:00,193.82,194.03,193.0,193.49,114836.0,163.3314,163.5084,162.6404,163.0534,114836.0
2018-07-02 09:35:00,193.42,193.42,192.12,192.99,80294.0,162.9944,162.9944,161.8989,162.632,80294.0
2018-07-02 09:40:00,192.96,193.3,192.67,192.72,52016.0,162.6067,162.8932,162.3623,162.4045,52016.0
2018-07-02 09:45:00,192.74,192.89,192.37,192.37,35395.0,162.4213,162.5477,162.1095,162.1095,35395.0
2018-07-02 09:50:00,192.36,193.09,192.33,193.09,44918.0,162.1011,162.7163,162.0758,162.7163,44918.0
2018-07-02 09:55:00,193.12,193.37,192.78,193.34,28564.0,162.7416,162.9522,162.455,162.9269,28564.0
2018-07-02 10:00:00,193.3,193.76,193.12,193.68,25274.0,162.8932,163.2809,162.7416,163.2135,25274.0
2018-07-02 10:05:00,193.65,193.83,193.47,193.71,43970.0,163.1882,163.3399,163.0365,163.2387,43970.0
2018-07-02 10:10:00,193.71,193.76,192.91,192.98,23758.0,163.2387,163.2809,162.5646,162.6236,23758.0
2018-07-02 10:15:00,193.02,193.18,192.97,193.05,25676.0,162.6573,162.7921,162.6151,162.6826,25676.0
2018-07-02 10:20:00,193.05,193.18,192.84,193.11,22266.0,162.6826,162.7921,162.5056,162.7331,22266.0
2018-07-02 10:25:00,193.14,193.2,192.73,192.85,35126.0,162.7584,162.809,162.4129,162.514,35126.0
2018-07-02 10:30:00,192.86,193.18,192.85,193.05,41678.0,162.5225,162.7921,162.514,162.6826,41678.0
2018-07-02 10:35:00,193.03,193.15,192.88,193.15,21859.0,162.6657,162.7668,162.5393,162.7668,21859.0
2018-07-02 10:40:00,193.15,193.48,193.08,193.48,20628.0,162.7668,163.0449,162.7078,163.0449,20628.0
2018-07-02 10:45:00,193.48,193.5,193.21,193.24,16231.0,163.0449,163.0618,162.8174,162.8427,16231.0
2018-07-02 10:50:00,193.21,193.32,193.09,193.1,20323.0,162.8174,162.9101,162.7163,162.7247,20323.0
2018-07-02 10:55:00,193.08,193.33,192.92,193.3,38007.0,162.7078,162.9185,162.573,162.8932,38007.0
2018-07-02 11:00:00,193.39,193.96,193.38,193.81,23936.0,162.9691,163.4494,162.9607,163.323,23936.0
2018-07-02 11:05:00,193.79,193.86,193.7,193.74,20194.0,163.3062,163.3651,163.2303,163.264,20194.0
2018-07-02 11:10:00,193.72,193.72,192.99,193.0,45465.0,163.2472,163.2472,162.632,162.6404,45465.0
2018-07-02 11:15:00,192.99,193.14,192.92,192.97,16625.0,162.632,162.7584,162.573,162.6151,16625.0
2018-07-02 11:20:00,192.95,193.31,192.93,193.31,13829.0,162.5983,162.9017,162.5814,162.9017,13829.0
2018-07-02 11:25:00,193.31,193.35,193.2,193.24,13032.0,162.9017,162.9354,162.809,162.8427,13032.0
2018-07-02 11:30:00,193.22,193.22,192.95,193.08,17307.0,162.8258,162.8258,162.5983,162.7078,17307.0
2018-07-02 11:35:00,193.1,193.16,192.91,192.91,17821.0,162.7247,162.7753,162.5646,162.5646,17821.0
2018-07-02 11:40:00,192.94,192.98,192.67,192.72,30143.0,162.5899,162.6236,162.3623,162.4045,30143.0
2018-07-02 11:45:00,192.72,192.95,192.67,192.91,20649.0,162.4045,162.5983,162.3623,162.5646,20649.0
2018-07-02 11:50:00,192.9,193.12,192.8,193.09,15996.0,162.5562,162.7416,162.4719,162.7163,15996.0
2018-07-02 11:55:00,193.13,193.15,192.94,193.04,15338.0,162.75,162.7668,162.5899,162.6741,15338.0
2018-07-02 12:00:00,193.01,193.07,192.87,193.07,50437.0,162.6489,162.6994,162.5309,162.6994,50437.0
2018-07-02 12:05:00,193.05,193.05,192.8,193.0,24286.0,162.6826,162.6826,162.4719,162.6404,24286.0
2018-07-02 12:10:00,193.01,193.08,192.91,192.92,16404.0,162.6489,162.7078,162.5646,162.573,16404.0
2018-07-02 12:15:00,192.92,192.92,192.63,192.82,20055.0,162.573,162.573,162.3286,162.4887,20055.0
2018-07-02 12:20:00,192.83,193.06,192.83,193.04,32362.0,162.4972,162.691,162.4972,162.6741,32362.0
2018-07-02 12:25:00,193.02,193.05,192.86,193.04,19224.0,162.6573,162.6826,162.5225,162.6741,19224.0
2018-07-02 12:30:00,193.01,193.2,192.92,193.18,22106.0,162.6489,162.809,162.573,162.7921,22106.0
2018-07-02 12:35:00,193.15,193.23,193.08,193.14,12866.0,162.7668,162.8342,162.7078,162.7584,12866.0
2018-07-02 12:40:00,193.14,193.14,193.0,193.07,12354.0,162.7584,162.7584,162.6404,162.6994,12354.0
2018-07-02 12:45:00,193.08,193.31,193.08,193.22,13058.0,162.7078,162.9017,162.7078,162.8258,13058.0
2018-07-02 12:50:00,193.22,193.39,193.2,193.25,15345.0,162.8258,162.9691,162.809,162.8511,15345.0
2018-07-02 12:55:00,193.24,193.3,193.15,193.17,15329.0,162.8427,162.8932,162.7668,162.7837,15329.0
2018-07-02 13:00:00,193.16,193.28,193.07,193.11,13529.0,162.7753,162.8764,162.6994,162.7331,13529.0
2018-07-02 13:05:00,193.17,193.17,192.94,193.09,19127.0,162.7837,162.7837,162.5899,162.7163,19127.0
2018-07-02 13:10:00,193.1,193.1,192.85,192.85,13583.0,162.7247,162.7247,162.514,162.514,13583.0
2018-07-02 13:15:00,192.84,192.85,192.67,192.78,20979.0,162.5056,162.514,162.3623,162.455,20979.0
2018-07-02 13:20:00,192.79,192.92,192.65,192.87,14099.0,162.4635,162.573,162.3455,162.5309,14099.0
2018-07-02 13:25:00,192.85,192.88,192.65,192.65,15391.0,162.514,162.5393,162.3455,162.3455,15391.0
2018-07-02 13:30:00,192.62,192.84,192.59,192.81,18128.0,162.3202,162.5056,162.2949,162.4803,18128.0
2018-07-02 13:35:00,192.8,192.96,192.71,192.92,19030.0,162.4719,162.6067,162.396,162.573,19030.0
2018-07-02 13:40:00,192.96,193.05,192.9,192.98,17563.0,162.6067,162.6826,162.5562,162.6236,17563.0
2018-07-02 13:45:00,192.95,193.37,192.95,193.31,22348.0,162.5983,162.9522,162.5983,162.9017,22348.0
2018-07-02 13:50:00,193.33,193.42,193.3,193.3,16210.0,162.9185,162.9944,162.8932,162.8932,16210.0
2018-07-02 13:55:00,193.34,193.37,193.16,193.2,16141.0,162.9269,162.9522,162.7753,162.809,16141.0
2018-07-02 14:00:00,193.21,193.46,193.19,193.45,40160.0,162.8174,163.0281,162.8005,163.0196,40160.0
2018-07-02 14:05:00,193.47,193.57,193.37,193.39,28263.0,163.0365,163.1208,162.9522,162.9691,28263.0
2018-07-02 14:10:00,193.39,193.61,193.29,193.53,39145.0,162.9691,163.1545,162.8848,163.0871,39145.0
2018-07-02 14:15:00,193.53,193.67,193.42,193.57,32247.0,163.0871,163.205,162.9944,163.1208,32247.0
2018-07-02 14:20:00,193.53,193.58,193.36,193.5,28779.0,163.0871,163.1292,162.9438,163.0618,28779.0
2018-07-02 14:25:00,193.53,193.61,193.38,193.61,31542.0,163.0871,163.1545,162.9607,163.1545,31542.0
2018-07-02 14:30:00,193.61,193.73,193.52,193.52,26627.0,163.1545,163.2556,163.0786,163.0786,26627.0
2018-07-02 14:35:00,193.53,193.53,193.28,193.34,29457.0,163.0871,163.0871,162.8764,162.9269,29457.0
2018-07-02 14:40:00,193.34,193.46,193.28,193.37,32538.0,162.9269,163.0281,162.8764,162.9522,32538.0
2018-07-02 14:45:00,193.37,193.41,193.15,193.34,30615.0,162.9522,162.9859,162.7668,162.9269,30615.0
2018-07-02 14:50:00,193.34,193.51,193.34,193.4,25354.0,162.9269,163.0702,162.9269,162.9775,25354.0
2018-07-02 14:55:00,193.42,193.45,193.25,193.34,37198.0,162.9944,163.0196,162.8511,162.9269,37198.0
2018-07-02 15:00:00,193.35,193.53,193.35,193.49,55885.0,162.9354,163.0871,162.9354,163.0534,55885.0
2018-07-02 15:05:00,193.51,193.62,193.48,193.61,24887.0,163.0702,163.1629,163.0449,163.1545,24887.0
2018-07-02 15:10:00,193.6,193.65,193.51,193.52,26684.0,163.146,163.1882,163.0702,163.0786,26684.0
2018-07-02 15:15:00,193.52,193.58,193.39,193.52,35521.0,163.0786,163.1292,162.9691,163.0786,35521.0
2018-07-02 15:20:00,193.51,193.64,193.43,193.64,24197.0,163.0702,163.1798,163.0028,163.1798,24197.0
2018-07-02 15:25:00,193.64,193.72,193.61,193.69,25072.0,163.1798,163.2472,163.1545,163.2219,25072.0
2018-07-02 15:30:00,193.69,193.7,193.4,193.45,35295.0,163.2219,163.2303,162.9775,163.0196,35295.0
2018-07-02 15:35:00,193.46,193.67,193.43,193.65,31309.0,163.0281,163.205,163.0028,163.1882,31309.0
2018-07-02 15:40:00,193.66,193.69,193.39,193.61,47864.0,163.1966,163.2219,162.9691,163.1545,47864.0
2018-07-02 15:45:00,193.61,193.98,193.58,193.96,67660.0,163.1545,163.4663,163.1292,163.4494,67660.0
2018-07-02 15:50:00,193.98,194.08,193.88,194.02,82696.0,163.4663,163.5505,163.382,163.5,82696.0
2018-07-02 15:55:00,194.02,194.18,193.92,194.03,169199.0,163.5,163.6348,163.4157,163.5084,169199.0
2018-07-03 09:30:00,194.44,195.71,194.44,194.81,75435.0,163.8539,164.9241,163.8539,164.1657,75435.0
2018-07-03 09:35:00,194.85,194.91,194.35,194.41,17700.0,164.1994,164.25,163.7781,163.8286,17700.0
2018-07-03 09:40:00,194.4,194.6,194.11,194.11,23156.0,163.8202,163.9887,163.5758,163.5758,23156.0
2018-07-03 09:45:00,194.19,194.87,194.19,194.8,26258.0,163.6432,164.2163,163.6432,164.1573,26258.0
2018-07-03 09:50:00,194.84,194.88,194.56,194.61,10071.0,164.191,164.2247,163.955,163.9972,10071.0
2018-07-03 09:55:00,194.57,194.59,194.16,194.48,14574.0,163.9635,163.9803,163.618,163.8876,14574.0
2018-07-03 10:00:00,194.52,194.64,194.3,194.64,13952.0,163.9213,164.0225,163.7359,164.0225,13952.0
2018-07-03 10:05:00,194.65,194.8,194.32,194.32,22722.0,164.0309,164.1573,163.7528,163.7528,22722.0
2018-07-03 10:10:00,194.36,194.77,194.32,194.65,24759.0,163.7865,164.132,163.7528,164.0309,24759.0
2018-07-03 10:15:00,194.66,194.95,194.66,194.95,15838.0,164.0393,164.2837,164.0393,164.2837,15838.0
2018-07-03 10:20:00,194.98,195.13,194.94,195.05,15628.0,164.309,164.4354,164.2753,164.368,15628.0
2018-07-03 10:25:00,195.05,195.07,194.78,194.92,19635.0,164.368,164.3848,164.1404,164.2584,19635.0
2018-07-03 10:30:00,194.92,194.93,194.71,194.82,18345.0,164.2584,164.2668,164.0814,164.1741,18345.0
2018-07-03 10:35:00,194.81,194.97,194.73,194.73,20327.0,164.1657,164.3005,164.0983,164.0983,20327.0
2018-07-03 10:40:00,194.69,194.75,194.59,194.73,13752.0,164.0646,164.1151,163.9803,164.0983,13752.0
2018-07-03 10:45:00,194.72,194.75,194.31,194.36,16597.0,164.0899,164.1151,163.7444,163.7865,16597.0
2018-07-03 10:50:00,194.3,194.37,194.17,194.19,17372.0,163.7359,163.7949,163.6264,163.6432,17372.0
2018-07-03 10:55:00,194.16,194.16,193.94,194.14,30123.0,163.618,163.618,163.4326,163.6011,30123.0
2018-07-03 11:00:00,194.13,194.22,193.97,194.17,12758.0,163.5927,163.6685,163.4578,163.6264,12758.0
2018-07-03 11:05:00,194.14,194.26,194.06,194.14,12368.0,163.6011,163.7022,163.5337,163.6011,12368.0
2018-07-03 11:10:00,194.15,194.24,194.09,194.1,9471.0,163.6095,163.6854,163.559,163.5674,9471.0
2018-07-03 11:15:00,194.09,194.14,194.02,194.04,8806.0,163.559,163.6011,163.5,163.5168,8806.0
2018-07-03 11:20:00,194.0,194.0,193.83,193.93,13776.0,163.4831,163.4831,163.3399,163.4241,13776.0
2018-07-03 11:25:00,193.94,193.94,193.8,193.82,11022.0,163.4326,163.4326,163.3146,163.3314,11022.0
2018-07-03 11:30:00,193.82,193.96,193.73,193.96,11896.0,163.3314,163.4494,163.2556,163.4494,11896.0
2018-07-03 11:35:00,193.97,194.04,193.85,193.85,10531.0,163.4578,163.5168,163.3567,163.3567,10531.0
2018-07-03 11:40:00,193.86,193.93,193.68,193.74,10827.0,163.3651,163.4241,163.2135,163.264,10827.0
2018-07-03 11:45:00,193.72,194.03,193.69,193.98,12922.0,163.2472,163.5084,163.2219,163.4663,12922.0
2018-07-03 11:50:00,193.98,193.98,193.65,193.83,20674.0,163.4663,163.4663,163.1882,163.3399,20674.0
2018-07-03 11:55:00,193.94,194.09,193.88,194.09,18903.0,163.4326,163.559,163.382,163.559,18903.0
2018-07-03 12:00:00,194.1,194.28,194.05,194.07,16267.0,163.5674,163.7191,163.5253,163.5421,16267.0
2018-07-03 12:05:00,194.07,194.14,193.86,193.89,9114.0,163.5421,163.6011,163.3651,163.3904,9114.0
2018-07-03 12:10:00,193.87,193.91,193.77,193.79,11280.0,163.3736,163.4073,163.2893,163.3062,11280.0
2018-07-03 12:15:00,193.82,193.82,193.6,193.75,16138.0,163.3314,163.3314,163.146,163.2725,16138.0
2018-07-03 12:20:00,193.7,193.77,193.61,193.69,19691.0,163.2303,163.2893,163.1545,163.2219,19691.0
2018-07-03 12:25:00,193.7,193.72,193.56,193.64,24606.0,163.2303,163.2472,163.1123,163.1798,24606.0
2018-07-03 12:30:00,193.64,193.77,193.57,193.65,19290.0,163.1798,163.2893,163.1208,163.1882,19290.0
2018-07-03 12:35:00,193.63,193.7,193.46,193.46,31296.0,163.1713,163.2303,163.0281,163.0281,31296.0
2018-07-03 12:40:00,193.46,193.94,193.45,193.91,29510.0,163.0281,163.4326,163.0196,163.4073,29510.0
2018-07-03 12:45:00,193.91,193.96,193.66,193.82,29941.0,163.4073,163.4494,163.1966,163.3314,29941.0
2018-07-03 12:50:00,193.82,193.82,193.42,193.72,45101.0,163.3314,163.3314,162.9944,163.2472,45101.0
2018-07-03 12:55:00,193.74,193.9,193.41,193.9,166625.0,163.264,163.3989,162.9859,163.3989,166625.0
2018-07-05 09:30:00,194.49,194.59,193.99,194.21,82550.0,163.896,163.9803,163.4747,163.6601,82550.0
2018-07-05 09:35:00,194.28,194.49,194.0,194.29,22484.0,163.7191,163.896,163.4831,163.7275,22484.0
2018-07-05 09:40:00,194.3,194.3,194.01,194.05,11019.0,163.7359,163.7359,163.4916,163.5253,11019.0
2018-07-05 09:45:00,194.07,194.52,193.93,194.51,35855.0,163.5421,163.9213,163.4241,163.9129,35855.0
2018-07-05 09:50:00,194.47,194.53,194.13,194.13,10530.0,163.8792,163.9298,163.5927,163.5927,10530.0
2018-07-05 09:55:00,194.16,194.17,193.43,193.65,29718.0,163.618,163.6264,163.0028,163.1882,29718.0
2018-07-05 10:00:00,193.89,194.43,193.73,194.26,19938.0,163.3904,163.8455,163.2556,163.7022,19938.0
2018-07-05 10:05:00,194.32,194.46,194.2,194.46,17337.0,163.7528,163.8708,163.6517,163.8708,17337.0
2018-07-05 10:10:00,194.47,194.47,193.92,193.95,21835.0,163.8792,163.8792,163.4157,163.441,21835.0
2018-07-05 10:15:00,193.98,194.16,193.9,193.93,17515.0,163.4663,163.618,163.3989,163.4241,17515.0
2018-07-05 10:20:00,193.92,194.16,193.88,194.01,18012.0,163.4157,163.618,163.382,163.4916,18012.0
2018-07-05 10:25:00,194.01,194.05,193.67,193.86,19100.0,163.4916,163.5253,163.205,163.3651,19100.0
2018-07-05 10:30:00,193.9,194.11,193.79,194.07,18523.0,163.3989,163.5758,163.3062,163.5421,18523.0
2018-07-05 10:35:00,194.1,194.13,193.93,194.0,13433.0,163.5674,163.5927,163.4241,163.4831,13433.0
2018-07-05 10:40:00,193.95,193.99,193.8,193.89,10680.0,163.441,163.4747,163.3146,163.3904,10680.0
2018-07-05 10:45:00,193.89,194.19,193.89,193.97,18043.0,163.3904,163.6432,163.3904,163.4578,18043.0
2018-07-05 10:50:00,193.94,193.99,193.41,193.49,22646.0,163.4326,163.4747,162.9859,163.0534,22646.0
2018-07-05 10:55:00,193.51,193.57,193.25,193.48,23882.0,163.0702,163.1208,162.8511,163.0449,23882.0
2018-07-05 11:00:00,193.44,193.59,193.13,193.54,25137.0,163.0112,163.1376,162.75,163.0955,25137.0
2018-07-05 11:05:00,193.54,193.81,193.49,193.74,18523.0,163.0955,163.323,163.0534,163.264,18523.0
2018-07-05 11:10:00,193.74,193.87,193.65,193.87,16121.0,163.264,163.3736,163.1882,163.3736,16121.0
2018-07-05 11:15:00,193.9,193.93,193.83,193.9,18148.0,163.3989,163.4241,163.3399,163.3989,18148.0
2018-07-05 11:20:00,193.92,194.0,193.86,193.9,16789.0,163.4157,163.4831,163.3651,163.3989,16789.0
2018-07-05 11:25:00,193.91,194.13,193.9,193.97,24149.0,163.4073,163.5927,163.3989,163.4578,24149.0
2018-07-05 11:30:00,193.95,194.18,193.95,194.05,9240.0,163.441,163.6348,163.441,163.5253,9240.0
2018-07-05 11:35:00,194.03,194.25,194.02,194.2,11869.0,163.5084,163.6938,163.5,163.6517,11869.0
2018-07-05 11:40:00,194.17,194.24,194.06,194.12,10919.0,163.6264,163.6854,163.5337,163.5842,10919.0
2018-07-05 11:45:00,194.14,194.29,194.1,194.19,14268.0,163.6011,163.7275,163.5674,163.6432,14268.0
2018-07-05 11:50:00,194.16,194.31,194.14,194.2,16960.0,163.618,163.7444,163.6011,163.6517,16960.0
2018-07-05 11:55:00,194.2,194.29,194.15,194.17,12100.0,163.6517,163.7275,163.6095,163.6264,12100.0
2018-07-05 12:00:00,194.21,194.59,194.14,194.59,12235.0,163.6601,163.9803,163.6011,163.9803,12235.0
2018-07-05 12:05:00,194.59,194.69,194.54,194.61,13206.0,163.9803,164.0646,163.9382,163.9972,13206.0
2018-07-05 12:10:00,194.59,194.6,194.43,194.46,8143.0,163.9803,163.9887,163.8455,163.8708,8143.0
2018-07-05 12:15:00,194.46,194.53,194.4,194.47,8111.0,163.8708,163.9298,163.8202,163.8792,8111.0
2018-07-05 12:20:00,194.4,194.57,194.4,194.57,4427.0,163.8202,163.9635,163.8202,163.9635,4427.0
2018-07-05 12:25:00,194.58,194.66,194.56,194.6,5724.0,163.9719,164.0393,163.955,163.9887,5724.0
2018-07-05 12:30:00,194.59,194.6,194.48,194.56,4087.0,163.9803,163.9887,163.8876,163.955,4087.0
2018-07-05 12:35:00,194.56,194.64,194.5,194.57,4643.0,163.955,164.0225,163.9045,163.9635,4643.0
2018-07-05 12:40:00,194.6,194.65,194.57,194.58,4609.0,163.9887,164.0309,163.9635,163.9719,4609.0
2018-07-05 12:45:00,194.61,194.66,194.38,194.38,7141.0,163.9972,164.0393,163.8034,163.8034,7141.0
2018-07-05 12:50:00,194.39,194.55,194.35,194.48,12535.0,163.8118,163.9466,163.7781,163.8876,12535.0
2018-07-05 12:55:00,194.48,194.56,194.48,194.54,8839.0,163.8876,163.955,163.8876,163.9382,8839.0
2018-07-05 13:00:00,194.51,194.73,194.43,194.69,14290.0,163.9129,164.0983,163.8455,164.0646,14290.0
2018-07-05 13:05:00,194.71,194.74,194.55,194.61,17049.0,164.0814,164.1067,163.9466,163.9972,17049.0
2018-07-05 13:10:00,194.6,194.64,194.54,194.58,24340.0,163.9887,164.0225,163.9382,163.9719,24340.0
2018-07-05 13:15:00,194.61,194.68,194.59,194.66,10028.0,163.9972,164.0562,163.9803,164.0393,10028.0
2018-07-05 13:20:00,194.67,194.68,194.58,194.65,10285.0,164.0477,164.0562,163.9719,164.0309,10285.0
2018-07-05 13:25:00,194.65,194.65,194.5,194.53,9832.0,164.0309,164.0309,163.9045,163.9298,9832.0
2018-07-05 13:30:00,194.55,194.56,194.34,194.37,11743.0,163.9466,163.955,163.7696,163.7949,11743.0
2018-07-05 13:35:00,194.37,194.44,194.24,194.27,9101.0,163.7949,163.8539,163.6854,163.7107,9101.0
2018-07-05 13:40:00,194.25,194.26,194.17,194.24,9795.0,163.6938,163.7022,163.6264,163.6854,9795.0
2018-07-05 13:45:00,194.23,194.33,194.15,194.15,13800.0,163.6769,163.7612,163.6095,163.6095,13800.0
2018-07-05 13:50:00,194.17,194.17,194.04,194.08,16492.0,163.6264,163.6264,163.5168,163.5505,16492.0
2018-07-05 13:55:00,194.14,194.19,194.12,194.17,7536.0,163.6011,163.6432,163.5842,163.6264,7536.0
2018-07-05 14:00:00,194.17,194.5,193.95,194.0,26056.0,163.6264,163.9045,163.441,163.4831,26056.0
2018-07-05 14:05:00,194.03,194.08,193.76,193.82,20168.0,163.5084,163.5505,163.2809,163.3314,20168.0
2018-07-05 14:10:00,193.81,193.82,193.6,193.69,26858.0,163.323,163.3314,163.146,163.2219,26858.0
2018-07-05 14:15:00,193.69,193.94,193.63,193.93,21218.0,163.2219,163.4326,163.1713,163.4241,21218.0
2018-07-05 14:20:00,193.94,194.02,193.9,193.97,8900.0,163.4326,163.5,163.3989,163.4578,8900.0
2018-07-05 14:25:00,194.01,194.34,193.98,194.25,12948.0,163.4916,163.7696,163.4663,163.6938,12948.0
2018-07-05 14:30:00,194.23,194.36,194.21,194.35,12608.0,163.6769,163.7865,163.6601,163.7781,12608.0
2018-07-05 14:35:00,194.38,194.42,194.22,194.26,6266.0,163.8034,163.8371,163.6685,163.7022,6266.0
2018-07-05 14:40:00,194.23,194.23,194.0,194.0,13975.0,163.6769,163.6769,163.4831,163.4831,13975.0
2018-07-05 14:45:00,193.98,194.14,193.92,193.99,19842.0,163.4663,163.6011,163.4157,163.4747,19842.0
2018-07-05 14:50:00,194.0,194.06,193.9,193.93,18399.0,163.4831,163.5337,163.3989,163.4241,18399.0
2018-07-05 14:55:00,193.91,194.02,193.9,193.98,9040.0,163.4073,163.5,163.3989,163.4663,9040.0
2018-07-05 15:00:00,193.99,194.27,193.97,194.23,26724.0,163.4747,163.7107,163.4578,163.6769,26724.0
2018-07-05 15:05:00,194.25,194.41,194.25,194.33,34723.0,163.6938,163.8286,163.6938,163.7612,34723.0
2018-07-05 15:10:00,194.33,194.4,194.28,194.39,18467.0,163.7612,163.8202,163.7191,163.8118,18467.0
2018-07-05 15:15:00,194.4,194.48,194.37,194.44,34788.0,163.8202,163.8876,163.7949,163.8539,34788.0
2018-07-05 15:20:00,194.44,194.45,194.29,194.32,11144.0,163.8539,163.8623,163.7275,163.7528,11144.0
2018-07-05 15:25:00,194.31,194.41,194.29,194.31,15291.0,163.7444,163.8286,163.7275,163.7444,15291.0
2018-07-05 15:30:00,194.3,194.41,194.22,194.39,11403.0,163.7359,163.8286,163.6685,163.8118,11403.0
2018-07-05 15:35:00,194.39,194.51,194.31,194.51,23737.0,163.8118,163.9129,163.7444,163.9129,23737.0
2018-07-05 15:40:00,194.49,194.5,194.33,194.34,13919.0,163.896,163.9045,163.7612,163.7696,13919.0
2018-07-05 15:45:00,194.34,194.38,194.23,194.31,38652.0,163.7696,163.8034,163.6769,163.7444,38652.0
2018-07-05 15:50:00,194.28,194.54,194.28,194.51,36894.0,163.7191,163.9382,163.7191,163.9129,36894.0
2018-07-05 15:55:00,194.5,194.51,194.21,194.41,122418.0,163.9045,163.9129,163.6601,163.8286,122418.0
2018-07-06 09:30:00,194.58,194.58,193.54,193.79,59884.0,163.9719,163.9719,163.0955,163.3062,59884.0
2018-07-06 09:35:00,193.73,194.19,193.56,193.92,16827.0,163.2556,163.6432,163.1123,163.4157,16827.0
2018-07-06 09:40:00,193.76,193.99,193.5,193.5,20351.0,163.2809,163.4747,163.0618,163.0618,20351.0
2018-07-06 09:45:00,193.51,193.68,192.98,193.07,42471.0,163.0702,163.2135,162.6236,162.6994,42471.0
2018-07-06 09:50:00,193.01,193.8,192.95,193.64,27790.0,162.6489,163.3146,162.5983,163.1798,27790.0
2018-07-06 09:55:00,193.65,194.01,193.58,194.01,14724.0,163.1882,163.4916,163.1292,163.4916,14724.0
2018-07-06 10:00:00,193.97,194.25,193.94,194.0,12976.0,163.4578,163.6938,163.4326,163.4831,12976.0
2018-07-06 10:05:00,193.98,194.17,193.84,194.05,15710.0,163.4663,163.6264,163.3483,163.5253,15710.0
2018-07-06 10:10:00,194.07,194.08,193.91,193.92,12146.0,163.5421,163.5505,163.4073,163.4157,12146.0
2018-07-06 10:15:00,193.91,194.15,193.86,193.89,27338.0,163.4073,163.6095,163.3651,163.3904,27338.0
2018-07-06 10:20:00,193.89,194.02,193.7,193.95,14968.0,163.3904,163.5,163.2303,163.441,14968.0
2018-07-06 10:25:00,193.92,194.09,193.84,194.03,13556.0,163.4157,163.559,163.3483,163.5084,13556.0
2018-07-06 10:30:00,194.04,194.13,193.87,193.95,15800.0,163.5168,163.5927,163.3736,163.441,15800.0
2018-07-06 10:35:00,193.93,194.13,193.88,193.94,15179.0,163.4241,163.5927,163.382,163.4326,15179.0
2018-07-06 10:40:00,193.93,194.08,193.92,194.05,15100.0,163.4241,163.5505,163.4157,163.5253,15100.0
2018-07-06 10:45:00,194.02,194.34,194.01,194.11,26215.0,163.5,163.7696,163.4916,163.5758,26215.0
2018-07-06 10:50:00,194.16,194.46,194.11,194.41,10670.0,163.618,163.8708,163.5758,163.8286,10670.0
2018-07-06 10:55:00,194.44,194.56,194.29,194.34,19665.0,163.8539,163.955,163.7275,163.7696,19665.0
2018-07-06 11:00:00,194.36,194.45,194.3,194.31,19897.0,163.7865,163.8623,163.7359,163.7444,19897.0
2018-07-06 11:05:00,194.31,194.6,194.27,194.58,34663.0,163.7444,163.9887,163.7107,163.9719,34663.0
2018-07-06 11:10:00,194.61,194.75,194.53,194.73,17978.0,163.9972,164.1151,163.9298,164.0983,17978.0
2018-07-06 11:15:00,194.74,194.81,194.57,194.81,12277.0,164.1067,164.1657,163.9635,164.1657,12277.0
2018-07-06 11:20:00,194.8,194.87,194.7,194.72,10641.0,164.1573,164.2163,164.073,164.0899,10641.0
2018-07-06 11:25:00,194.73,194.76,194.45,194.5,15081.0,164.0983,164.1236,163.8623,163.9045,15081.0
2018-07-06 11:30:00,194.53,194.61,194.48,194.59,14117.0,163.9298,163.9972,163.8876,163.9803,14117.0
2018-07-06 11:35:00,194.58,194.74,194.55,194.68,37531.0,163.9719,164.1067,163.9466,164.0562,37531.0
2018-07-06 11:40:00,194.71,194.87,194.61,194.87,20003.0,164.0814,164.2163,163.9972,164.2163,20003.0
2018-07-06 11:45:00,194.84,194.94,194.81,194.9,11323.0,164.191,164.2753,164.1657,164.2416,11323.0
2018-07-06 11:50:00,194.91,194.95,194.69,194.69,25734.0,164.25,164.2837,164.0646,164.0646,25734.0
2018-07-06 11:55:00,194.66,194.75,194.61,194.7,17371.0,164.0393,164.1151,163.9972,164.073,17371.0
2018-07-06 12:00:00,194.7,195.12,194.66,195.07,14040.0,164.073,164.4269,164.0393,164.3848,14040.0
2018-07-06 12:05:00,195.03,195.29,195.02,195.25,11297.0,164.3511,164.5702,164.3427,164.5365,11297.0
2018-07-06 12:10:00,195.26,195.35,195.23,195.34,10943.0,164.5449,164.6208,164.5196,164.6123,10943.0
2018-07-06 12:15:00,195.34,195.35,194.89,194.89,9987.0,164.6123,164.6208,164.2331,164.2331,9987.0
2018-07-06 12:20:00,194.92,195.16,194.85,195.13,12831.0,164.2584,164.4607,164.1994,164.4354,12831.0
2018-07-06 12:25:00,195.1,195.2,194.97,195.07,14440.0,164.4101,164.4944,164.3005,164.3848,14440.0
2018-07-06 12:30:00,195.05,195.05,194.75,194.86,9259.0,164.368,164.368,164.1151,164.2078,9259.0
2018-07-06 12:35:00,194.84,194.93,194.79,194.84,10219.0,164.191,164.2668,164.1489,164.191,10219.0
2018-07-06 12:40:00,194.83,194.91,194.79,194.88,8260.0,164.1826,164.25,164.1489,164.2247,8260.0
2018-07-06 12:45:00,194.88,194.88,194.68,194.71,4444.0,164.2247,164.2247,164.0562,164.0814,4444.0
2018-07-06 12:50:00,194.69,194.74,194.69,194.74,5979.0,164.0646,164.1067,164.0646,164.1067,5979.0
2018-07-06 12:55:00,194.74,194.85,194.74,194.82,6118.0,164.1067,164.1994,164.1067,164.1741,6118.0
2018-07-06 13:00:00,194.83,195.06,194.82,195.03,14742.0,164.1826,164.3764,164.1741,164.3511,14742.0
2018-07-06 13:05:00,195.05,195.09,194.98,195.03,5810.0,164.368,164.4017,164.309,164.3511,5810.0
2018-07-06 13:10:00,195.04,195.1,194.95,194.98,8047.0,164.3595,164.4101,164.2837,164.309,8047.0
2018-07-06 13:15:00,194.99,195.11,194.99,195.08,6586.0,164.3174,164.4185,164.3174,164.3932,6586.0
2018-07-06 13:20:00,195.07,195.21,195.05,195.05,8206.0,164.3848,164.5028,164.368,164.368,8206.0
2018-07-06 13:25:00,195.07,195.22,195.07,195.22,7789.0,164.3848,164.5112,164.3848,164.5112,7789.0
2018-07-06 13:30:00,195.2,195.31,195.19,195.2,9905.0,164.4944,164.5871,164.4859,164.4944,9905.0
2018-07-06 13:35:00,195.19,195.26,195.16,195.17,9617.0,164.4859,164.5449,164.4607,164.4691,9617.0
2018-07-06 13:40:00,195.2,195.25,195.02,195.04,13499.0,164.4944,164.5365,164.3427,164.3595,13499.0
2018-07-06 13:45:00,195.07,195.11,195.02,195.04,8573.0,164.3848,164.4185,164.3427,164.3595,8573.0
2018-07-06 13:50:00,195.07,195.14,195.03,195.03,10653.0,164.3848,164.4438,164.3511,164.3511,10653.0
2018-07-06 13:55:00,195.05,195.13,194.98,195.08,10065.0,164.368,164.4354,164.309,164.3932,10065.0
2018-07-06 14:00:00,195.06,195.14,195.02,195.06,12561.0,164.3764,164.4438,164.3427,164.3764,12561.0
2018-07-06 14:05:00,195.04,195.08,195.01,195.05,12777.0,164.3595,164.3932,164.3342,164.368,12777.0
2018-07-06 14:10:00,195.07,195.1,195.04,195.1,12407.0,164.3848,164.4101,164.3595,164.4101,12407.0
2018-07-06 14:15:00,195.1,195.13,195.06,195.12,14511.0,164.4101,164.4354,164.3764,164.4269,14511.0
2018-07-06 14:20:00,195.14,195.18,195.03,195.03,13575.0,164.4438,164.4775,164.3511,164.3511,13575.0
2018-07-06 14:25:00,195.03,195.16,195.02,195.11,13590.0,164.3511,164.4607,164.3427,164.4185,13590.0
2018-07-06 14:30:00,195.1,195.1,194.96,194.97,8884.0,164.4101,164.4101,164.2921,164.3005,8884.0
2018-07-06 14:35:00,194.95,194.95,194.82,194.85,10672.0,164.2837,164.2837,164.1741,164.1994,10672.0
2018-07-06 14:40:00,194.83,194.85,194.79,194.81,7744.0,164.1826,164.1994,164.1489,164.1657,7744.0
2018-07-06 14:45:00,194.83,194.83,194.73,194.76,10531.0,164.1826,164.1826,164.0983,164.1236,10531.0
2018-07-06 14:50:00,194.77,194.81,194.73,194.76,10233.0,164.132,164.1657,164.0983,164.1236,10233.0
2018-07-06 14:55:00,194.76,194.91,194.76,194.81,12612.0,164.1236,164.25,164.1236,164.1657,12612.0
2018-07-06 15:00:00,194.8,195.0,194.79,194.97,15086.0,164.1573,164.3258,164.1489,164.3005,15086.0
2018-07-06 15:05:00,194.97,195.0,194.74,194.78,24051.0,164.3005,164.3258,164.1067,164.1404,24051.0
2018-07-06 15:10:00,194.77,194.83,194.7,194.71,16303.0,164.132,164.1826,164.073,164.0814,16303.0
2018-07-06 15:15:00,194.7,194.72,194.59,194.67,12380.0,164.073,164.0899,163.9803,164.0477,12380.0
2018-07-06 15:20:00,194.7,194.77,194.64,194.72,13647.0,164.073,164.132,164.0225,164.0899,13647.0
2018-07-06 15:25:00,194.72,194.92,194.72,194.84,14608.0,164.0899,164.2584,164.0899,164.191,14608.0
2018-07-06 15:30:00,194.85,194.95,194.83,194.9,18304.0,164.1994,164.2837,164.1826,164.2416,18304.0
2018-07-06 15:35:00,194.89,194.89,194.63,194.68,15844.0,164.2331,164.2331,164.014,164.0562,15844.0
2018-07-06 15:40:00,194.7,194.72,194.34,194.35,37973.0,164.073,164.0899,163.7696,163.7781,37973.0
2018-07-06 15:45:00,194.34,194.44,194.22,194.24,42580.0,163.7696,163.8539,163.6685,163.6854,42580.0
2018-07-06 15:50:00,194.21,194.5,194.2,194.49,46432.0,163.6601,163.9045,163.6517,163.896,46432.0
2018-07-06 15:55:00,194.48,194.59,194.33,194.51,181224.0,163.8876,163.9803,163.7612,163.9129,181224.0
2018-07-09 09:30:00,195.7,195.74,195.03,195.36,74900.0,164.9157,164.9494,164.3511,164.6292,74900.0
2018-07-09 09:35:00,195.4,196.05,195.29,195.95,38626.0,164.6629,165.2107,164.5702,165.1264,38626.0
2018-07-09 09:40:00,195.97,195.99,195.73,195.83,16234.0,165.1432,165.1601,164.941,165.0253,16234.0
2018-07-09 09:45:00,195.84,195.84,195.49,195.57,46941.0,165.0337,165.0337,164.7387,164.8062,46941.0
2018-07-09 09:50:00,195.54,195.89,195.37,195.64,33858.0,164.7809,165.0758,164.6376,164.8651,33858.0
2018-07-09 09:55:00,195.65,195.96,195.65,195.83,19592.0,164.8736,165.1348,164.8736,165.0253,19592.0
2018-07-09 10:00:00,195.8,195.91,195.73,195.91,16967.0,165.0,165.0927,164.941,165.0927,16967.0
2018-07-09 10:05:00,195.9,196.06,195.72,195.76,23740.0,165.0842,165.2191,164.9326,164.9663,23740.0
2018-07-09 10:10:00,195.77,195.88,195.62,195.74,18018.0,164.9747,165.0674,164.8483,164.9494,18018.0
2018-07-09 10:15:00,195.71,195.71,195.44,195.6,22006.0,164.9241,164.9241,164.6966,164.8314,22006.0
2018-07-09 10:20:00,195.57,195.61,195.35,195.51,26865.0,164.8062,164.8399,164.6208,164.7556,26865.0
2018-07-09 10:25:00,195.53,195.64,195.49,195.56,19018.0,164.7725,164.8651,164.7387,164.7977,19018.0
2018-07-09 10:30:00,195.59,195.74,195.58,195.67,13042.0,164.823,164.9494,164.8146,164.8904,13042.0
2018-07-09 10:35:00,195.66,195.89,195.66,195.78,14083.0,164.882,165.0758,164.882,164.9831,14083.0
2018-07-09 10:40:00,195.79,195.8,195.55,195.63,20166.0,164.9916,165.0,164.7893,164.8567,20166.0
2018-07-09 10:45:00,195.64,195.76,195.54,195.76,17053.0,164.8651,164.9663,164.7809,164.9663,17053.0
2018-07-09 10:50:00,195.75,195.83,195.64,195.8,25763.0,164.9578,165.0253,164.8651,165.0,25763.0
2018-07-09 10:55:00,195.76,196.0,195.74,195.91,12319.0,164.9663,165.1685,164.9494,165.0927,12319.0
2018-07-09 11:00:00,195.91,196.04,195.86,196.02,19141.0,165.0927,165.2022,165.0505,165.1854,19141.0
2018-07-09 11:05:00,196.0,196.01,195.82,195.9,17382.0,165.1685,165.1769,165.0168,165.0842,17382.0
2018-07-09 11:10:00,195.94,196.08,195.94,196.02,16926.0,165.118,165.2359,165.118,165.1854,16926.0
2018-07-09 11:15:00,196.03,196.1,195.95,196.04,27864.0,165.1938,165.2528,165.1264,165.2022,27864.0
2018-07-09 11:20:00,196.03,196.09,195.91,196.01,27120.0,165.1938,165.2444,165.0927,165.1769,27120.0
2018-07-09 11:25:00,196.02,196.04,195.85,195.86,17007.0,165.1854,165.2022,165.0421,165.0505,17007.0
2018-07-09 11:30:00,195.84,195.98,195.77,195.94,21627.0,165.0337,165.1517,164.9747,165.118,21627.0
2018-07-09 11:35:00,195.92,196.04,195.91,195.99,20506.0,165.1011,165.2022,165.0927,165.1601,20506.0
2018-07-09 11:40:00,196.0,196.03,195.89,195.89,15391.0,165.1685,165.1938,165.0758,165.0758,15391.0
2018-07-09 11:45:00,195.86,196.09,195.85,196.08,12245.0,165.0505,165.2444,165.0421,165.2359,12245.0
2018-07-09 11:50:00,196.09,196.13,195.95,196.05,19914.0,165.2444,165.2781,165.1264,165.2107,19914.0
2018-07-09 11:55:00,196.04,196.32,196.02,196.22,20166.0,165.2022,165.4382,165.1854,165.3539,20166.0
2018-07-09 12:00:00,196.24,196.48,196.18,196.39,15854.0,165.3708,165.573,165.3202,165.4972,15854.0
2018-07-09 12:05:00,196.39,196.62,196.36,196.61,17842.0,165.4972,165.691,165.4719,165.6826,17842.0
2018-07-09 12:10:00,196.61,196.71,196.57,196.59,20376.0,165.6826,165.7668,165.6489,165.6657,20376.0
2018-07-09 12:15:00,196.58,196.58,196.4,196.4,10148.0,165.6573,165.6573,165.5056,165.5056,10148.0
2018-07-09 12:20:00,196.43,196.43,196.28,196.33,13596.0,165.5309,165.5309,165.4045,165.4466,13596.0
2018-07-09 12:25:00,196.33,196.33,196.16,196.19,12295.0,165.4466,165.4466,165.3034,165.3286,12295.0
2018-07-09 12:30:00,196.18,196.18,195.91,196.09,19848.0,165.3202,165.3202,165.0927,165.2444,19848.0
2018-07-09 12:35:00,196.09,196.13,196.05,196.13,10069.0,165.2444,165.2781,165.2107,165.2781,10069.0
2018-07-09 12:40:00,196.1,196.21,196.06,196.19,15763.0,165.2528,165.3455,165.2191,165.3286,15763.0
2018-07-09 12:45:00,196.19,196.21,196.07,196.08,7131.0,165.3286,165.3455,165.2275,165.2359,7131.0
2018-07-09 12:50:00,196.09,196.17,196.06,196.16,10284.0,165.2444,165.3118,165.2191,165.3034,10284.0
2018-07-09 12:55:00,196.13,196.28,196.13,196.21,19442.0,165.2781,165.4045,165.2781,165.3455,19442.0
2018-07-09 13:00:00,196.22,196.33,196.16,196.32,11266.0,165.3539,165.4466,165.3034,165.4382,11266.0
2018-07-09 13:05:00,196.34,196.35,196.12,196.12,4959.0,165.455,165.4635,165.2696,165.2696,4959.0
2018-07-09 13:10:00,196.1,196.18,196.07,196.07,8722.0,165.2528,165.3202,165.2275,165.2275,8722.0
2018-07-09 13:15:00,196.09,196.22,196.09,196.21,12479.0,165.2444,165.3539,165.2444,165.3455,12479.0
2018-07-09 13:20:00,196.2,196.28,196.18,196.23,6964.0,165.3371,165.4045,165.3202,165.3623,6964.0
2018-07-09 13:25:00,196.23,196.29,196.21,196.26,16871.0,165.3623,165.4129,165.3455,165.3876,16871.0
2018-07-09 13:30:00,196.23,196.33,196.23,196.32,11492.0,165.3623,165.4466,165.3623,165.4382,11492.0
2018-07-09 13:35:00,196.31,196.36,196.26,196.31,6743.0,165.4298,165.4719,165.3876,165.4298,6743.0
2018-07-09 13:40:00,196.3,196.35,196.23,196.23,6946.0,165.4213,165.4635,165.3623,165.3623,6946.0
2018-07-09 13:45:00,196.25,196.33,196.21,196.22,10113.0,165.3792,165.4466,165.3455,165.3539,10113.0
2018-07-09 13:50:00,196.21,196.43,196.21,196.43,6912.0,165.3455,165.5309,165.3455,165.5309,6912.0
2018-07-09 13:55:00,196.45,196.48,196.42,196.47,5934.0,165.5477,165.573,165.5225,165.5646,5934.0
2018-07-09 14:00:00,196.47,196.48,196.36,196.42,6675.0,165.5646,165.573,165.4719,165.5225,6675.0
2018-07-09 14:05:00,196.43,196.43,196.26,196.26,6442.0,165.5309,165.5309,165.3876,165.3876,6442.0
2018-07-09 14:10:00,196.27,196.28,196.19,196.23,17840.0,165.396,165.4045,165.3286,165.3623,17840.0
2018-07-09 14:15:00,196.25,196.33,196.23,196.31,9506.0,165.3792,165.4466,165.3623,165.4298,9506.0
2018-07-09 14:20:00,196.31,196.35,196.24,196.26,7089.0,165.4298,165.4635,165.3708,165.3876,7089.0
2018-07-09 14:25:00,196.27,196.35,196.27,196.27,16310.0,165.396,165.4635,165.396,165.396,16310.0
2018-07-09 14:30:00,196.25,196.31,196.2,196.28,9563.0,165.3792,165.4298,165.3371,165.4045,9563.0
2018-07-09 14:35:00,196.28,196.44,196.28,196.38,14933.0,165.4045,165.5393,165.4045,165.4887,14933.0
2018-07-09 14:40:00,196.36,196.45,196.36,196.45,8311.0,165.4719,165.5477,165.4719,165.5477,8311.0
2018-07-09 14:45:00,196.45,196.45,196.33,196.38,13162.0,165.5477,165.5477,165.4466,165.4887,13162.0
2018-07-09 14:50:00,196.38,196.44,196.34,196.34,9432.0,165.4887,165.5393,165.455,165.455,9432.0
2018-07-09 14:55:00,196.36,196.45,196.35,196.39,14575.0,165.4719,165.5477,165.4635,165.4972,14575.0
2018-07-09 15:00:00,196.39,196.47,196.3,196.3,9836.0,165.4972,165.5646,165.4213,165.4213,9836.0
2018-07-09 15:05:00,196.28,196.47,196.28,196.44,11002.0,165.4045,165.5646,165.4045,165.5393,11002.0
2018-07-09 15:10:00,196.43,196.47,196.33,196.35,13206.0,165.5309,165.5646,165.4466,165.4635,13206.0
2018-07-09 15:15:00,196.35,196.35,196.14,196.24,20532.0,165.4635,165.4635,165.2865,165.3708,20532.0
2018-07-09 15:20:00,196.23,196.24,196.13,196.23,14738.0,165.3623,165.3708,165.2781,165.3623,14738.0
2018-07-09 15:25:00,196.25,196.32,196.18,196.23,11253.0,165.3792,165.4382,165.3202,165.3623,11253.0
2018-07-09 15:30:00,196.22,196.3,196.15,196.29,27863.0,165.3539,165.4213,165.2949,165.4129,27863.0
2018-07-09 15:35:00,196.28,196.29,196.15,196.24,27569.0,165.4045,165.4129,165.2949,165.3708,27569.0
2018-07-09 15:40:00,196.23,196.35,196.2,196.28,27678.0,165.3623,165.4635,165.3371,165.4045,27678.0
2018-07-09 15:45:00,196.28,196.3,196.18,196.26,48678.0,165.4045,165.4213,165.3202,165.3876,48678.0
2018-07-09 15:50:00,196.25,196.26,195.99,196.07,52151.0,165.3792,165.3876,165.1601,165.2275,52151.0
2018-07-09 15:55:00,196.06,196.12,195.96,196.08,183921.0,165.2191,165.2696,165.1348,165.2359,183921.0
2018-07-10 09:30:00,196.56,196.92,196.38,196.83,73534.0,165.6404,165.9438,165.4887,165.868,73534.0
2018-07-10 09:35:00,196.87,197.33,196.84,197.25,34310.0,165.9017,166.2893,165.8764,166.2219,34310.0
2018-07-10 09:40:00,197.22,197.32,196.91,197.27,29236.0,166.1966,166.2809,165.9354,166.2387,29236.0
2018-07-10 09:45:00,197.28,197.35,196.84,196.84,26531.0,166.2472,166.3062,165.8764,165.8764,26531.0
2018-07-10 09:50:00,196.8,197.14,196.71,196.72,28466.0,165.8427,166.1292,165.7668,165.7753,28466.0
2018-07-10 09:55:00,196.69,197.14,196.69,197.05,32306.0,165.75,166.1292,165.75,166.0534,32306.0
2018-07-10 10:00:00,197.1,197.46,197.06,197.36,47567.0,166.0955,166.3989,166.0618,166.3146,47567.0
2018-07-10 10:05:00,197.36,197.39,197.19,197.3,18809.0,166.3146,166.3399,166.1713,166.264,18809.0
2018-07-10 10:10:00,197.29,197.47,197.18,197.18,17870.0,166.2556,166.4073,166.1629,166.1629,17870.0
2018-07-10 10:15:00,197.17,197.34,197.13,197.26,11558.0,166.1545,166.2977,166.1208,166.2303,11558.0
2018-07-10 10:20:00,197.27,197.31,197.01,197.07,18686.0,166.2387,166.2725,166.0196,166.0702,18686.0
2018-07-10 10:25:00,197.09,197.13,196.91,197.01,18395.0,166.0871,166.1208,165.9354,166.0196,18395.0
2018-07-10 10:30:00,197.01,197.04,196.61,196.64,24251.0,166.0196,166.0449,165.6826,165.7078,24251.0
2018-07-10 10:35:00,196.66,197.2,196.65,197.19,33706.0,165.7247,166.1798,165.7163,166.1713,33706.0
2018-07-10 10:40:00,197.16,197.31,197.05,197.11,13897.0,166.146,166.2725,166.0534,166.1039,13897.0
2018-07-10 10:45:00,197.1,197.18,196.95,196.98,10541.0,166.0955,166.1629,165.9691,165.9944,10541.0
2018-07-10 10:50:00,196.98,197.03,196.9,197.0,14795.0,165.9944,166.0365,165.9269,166.0112,14795.0
2018-07-10 10:55:00,197.01,197.03,196.97,197.0,10972.0,166.0196,166.0365,165.9859,166.0112,10972.0
2018-07-10 11:00:00,197.01,197.08,196.92,196.93,13850.0,166.0196,166.0786,165.9438,165.9522,13850.0
2018-07-10 11:05:00,196.92,197.09,196.91,197.06,13864.0,165.9438,166.0871,165.9354,166.0618,13864.0
2018-07-10 11:10:00,197.06,197.07,196.86,196.94,11068.0,166.0618,166.0702,165.8932,165.9607,11068.0
2018-07-10 11:15:00,196.95,197.11,196.95,197.09,15076.0,165.9691,166.1039,165.9691,166.0871,15076.0
2018-07-10 11:20:00,197.06,197.2,196.79,197.2,60117.0,166.0618,166.1798,165.8342,166.1798,60117.0
2018-07-10 11:25:00,197.16,197.19,196.95,197.07,26857.0,166.146,166.1713,165.9691,166.0702,26857.0
2018-07-10 11:30:00,197.1,197.19,197.0,197.13,16311.0,166.0955,166.1713,166.0112,166.1208,16311.0
2018-07-10 11:35:00,197.14,197.27,197.14,197.26,9227.0,166.1292,166.2387,166.1292,166.2303,9227.0
2018-07-10 11:40:00,197.25,197.47,197.25,197.45,8311.0,166.2219,166.4073,166.2219,166.3904,8311.0
2018-07-10 11:45:00,197.45,197.55,197.34,197.47,14999.0,166.3904,166.4747,166.2977,166.4073,14999.0
2018-07-10 11:50:00,197.47,197.6,197.45,197.56,21990.0,166.4073,166.5168,166.3904,166.4831,21990.0
2018-07-10 11:55:00,197.56,197.66,197.52,197.6,15655.0,166.4831,166.5674,166.4494,166.5168,15655.0
2018-07-10 12:00:00,197.59,197.64,197.53,197.53,13674.0,166.5084,166.5505,166.4578,166.4578,13674.0
2018-07-10 12:05:00,197.55,197.56,197.35,197.35,20465.0,166.4747,166.4831,166.3062,166.3062,20465.0
2018-07-10 12:10:00,197.37,197.41,197.28,197.34,17514.0,166.323,166.3567,166.2472,166.2977,17514.0
2018-07-10 12:15:00,197.32,197.44,197.3,197.42,9441.0,166.2809,166.382,166.264,166.3651,9441.0
2018-07-10 12:20:00,197.42,197.43,197.19,197.2,18086.0,166.3651,166.3736,166.1713,166.1798,18086.0
2018-07-10 12:25:00,197.19,197.22,197.12,197.22,25430.0,166.1713,166.1966,166.1123,166.1966,25430.0
2018-07-10 12:30:00,197.22,197.38,197.21,197.34,14118.0,166.1966,166.3314,166.1882,166.2977,14118.0
2018-07-10 12:35:00,197.37,197.37,197.27,197.28,7921.0,166.323,166.323,166.2387,166.2472,7921.0
2018-07-10 12:40:00,197.29,197.39,197.28,197.32,8825.0,166.2556,166.3399,166.2472,166.2809,8825.0
2018-07-10 12:45:00,197.35,197.36,197.13,197.17,10838.0,166.3062,166.3146,166.1208,166.1545,10838.0
2018-07-10 12:50:00,197.18,197.24,197.11,197.2,13728.0,166.1629,166.2135,166.1039,166.1798,13728.0
2018-07-10 12:55:00,197.21,197.28,197.08,197.09,16148.0,166.1882,166.2472,166.0786,166.0871,16148.0
2018-07-10 13:00:00,197.07,197.12,196.99,197.12,6023.0,166.0702,166.1123,166.0028,166.1123,6023.0
2018-07-10 13:05:00,197.14,197.15,197.03,197.03,6057.0,166.1292,166.1376,166.0365,166.0365,6057.0
2018-07-10 13:10:00,197.03,197.1,196.96,197.03,12481.0,166.0365,166.0955,165.9775,166.0365,12481.0
2018-07-10 13:15:00,197.02,197.08,196.94,197.03,8330.0,166.0281,166.0786,165.9607,166.0365,8330.0
2018-07-10 13:20:00,197.02,197.05,196.97,196.98,9441.0,166.0281,166.0534,165.9859,165.9944,9441.0
2018-07-10 13:25:00,196.98,197.06,196.95,197.03,6737.0,165.9944,166.0618,165.9691,166.0365,6737.0
2018-07-10 13:30:00,197.0,197.04,196.93,196.93,5618.0,166.0112,166.0449,165.9522,165.9522,5618.0
2018-07-10 13:35:00,196.93,197.0,196.78,196.79,8717.0,165.9522,166.0112,165.8258,165.8342,8717.0
2018-07-10 13:40:00,196.82,196.9,196.79,196.85,10078.0,165.8595,165.9269,165.8342,165.8848,10078.0
2018-07-10 13:45:00,196.86,196.86,196.75,196.83,7997.0,165.8932,165.8932,165.8005,165.868,7997.0
2018-07-10 13:50:00,196.82,196.9,196.78,196.87,7627.0,165.8595,165.9269,165.8258,165.9017,7627.0
2018-07-10 13:55:00,196.88,197.09,196.88,197.08,9444.0,165.9101,166.0871,165.9101,166.0786,9444.0
2018-07-10 14:00:00,197.08,197.15,197.04,197.15,11764.0,166.0786,166.1376,166.0449,166.1376,11764.0
2018-07-10 14:05:00,197.15,197.16,197.03,197.09,7405.0,166.1376,166.146,166.0365,166.0871,7405.0
2018-07-10 14:10:00,197.09,197.13,197.04,197.1,7743.0,166.0871,166.1208,166.0449,166.0955,7743.0
2018-07-10 14:15:00,197.12,197.13,197.02,197.07,12266.0,166.1123,166.1208,166.0281,166.0702,12266.0
2018-07-10 14:20:00,197.07,197.17,197.05,197.16,13244.0,166.0702,166.1545,166.0534,166.146,13244.0
2018-07-10 14:25:00,197.17,197.34,197.14,197.25,21772.0,166.1545,166.2977,166.1292,166.2219,21772.0
2018-07-10 14:30:00,197.28,197.31,197.22,197.26,7687.0,166.2472,166.2725,166.1966,166.2303,7687.0
2018-07-10 14:35:00,197.28,197.41,197.27,197.41,10484.0,166.2472,166.3567,166.2387,166.3567,10484.0
2018-07-10 14:40:00,197.38,197.45,197.31,197.32,9115.0,166.3314,166.3904,166.2725,166.2809,9115.0
2018-07-10 14:45:00,197.31,197.43,197.29,197.43,11937.0,166.2725,166.3736,166.2556,166.3736,11937.0
2018-07-10 14:50:00,197.42,197.57,197.41,197.52,33148.0,166.3651,166.4916,166.3567,166.4494,33148.0
2018-07-10 14:55:00,197.52,197.7,197.5,197.62,38636.0,166.4494,166.6011,166.4326,166.5337,38636.0
2018-07-10 15:00:00,197.65,197.66,197.45,197.46,28048.0,166.559,166.5674,166.3904,166.3989,28048.0
2018-07-10 15:05:00,197.48,197.57,197.42,197.54,15856.0,166.4157,166.4916,166.3651,166.4663,15856.0
2018-07-10 15:10:00,197.53,197.68,197.49,197.65,32582.0,166.4578,166.5842,166.4241,166.559,32582.0
2018-07-10 15:15:00,197.66,197.75,197.65,197.69,24896.0,166.5674,166.6432,166.559,166.5927,24896.0
2018-07-10 15:20:00,197.7,197.76,197.59,197.6,25140.0,166.6011,166.6517,166.5084,166.5168,25140.0
2018-07-10 15:25:00,197.59,197.69,197.53,197.61,34405.0,166.5084,166.5927,166.4578,166.5253,34405.0
2018-07-10 15:30:00,197.61,197.66,197.59,197.61,24021.0,166.5253,166.5674,166.5084,166.5253,24021.0
2018-07-10 15:35:00,197.62,197.75,197.56,197.75,32617.0,166.5337,166.6432,166.4831,166.6432,32617.0
2018-07-10 15:40:00,197.74,197.75,197.48,197.48,39718.0,166.6348,166.6432,166.4157,166.4157,39718.0
2018-07-10 15:45:00,197.48,197.49,197.37,197.47,54073.0,166.4157,166.4241,166.323,166.4073,54073.0
2018-07-10 15:50:00,197.48,197.61,197.47,197.55,48121.0,166.4157,166.5253,166.4073,166.4747,48121.0
2018-07-10 15:55:00,197.56,197.65,197.52,197.57,138016.0,166.4831,166.559,166.4494,166.4916,138016.0
2018-07-11 09:30:00,197.22,197.32,196.08,196.16,99518.0,166.1966,166.2809,165.2359,165.3034,99518.0
2018-07-11 09:35:00,196.19,196.63,196.14,196.44,38069.0,165.3286,165.6994,165.2865,165.5393,38069.0
2018-07-11 09:40:00,196.49,196.92,196.38,196.8,29453.0,165.5814,165.9438,165.4887,165.8427,29453.0
2018-07-11 09:45:00,196.81,196.81,196.44,196.49,30382.0,165.8511,165.8511,165.5393,165.5814,30382.0
2018-07-11 09:50:00,196.44,196.63,195.95,196.38,51476.0,165.5393,165.6994,165.1264,165.4887,51476.0
2018-07-11 09:55:00,196.36,196.49,196.16,196.28,32287.0,165.4719,165.5814,165.3034,165.4045,32287.0
2018-07-11 10:00:00,196.26,196.37,196.12,196.19,45868.0,165.3876,165.4803,165.2696,165.3286,45868.0
2018-07-11 10:05:00,196.42,196.45,196.22,196.25,5700.0,165.5225,165.5477,165.3539,165.3792,5700.0
2018-07-11 10:10:00,196.29,196.33,196.04,196.33,26157.0,165.4129,165.4466,165.2022,165.4466,26157.0
2018-07-11 10:15:00,196.33,196.62,196.3,196.46,21518.0,165.4466,165.691,165.4213,165.5562,21518.0
2018-07-11 10:20:00,196.45,196.59,196.34,196.38,16482.0,165.5477,165.6657,165.455,165.4887,16482.0
2018-07-11 10:25:00,196.38,196.55,196.38,196.46,17477.0,165.4887,165.632,165.4887,165.5562,17477.0
2018-07-11 10:30:00,196.4,196.58,196.36,196.49,22236.0,165.5056,165.6573,165.4719,165.5814,22236.0
2018-07-11 10:35:00,196.47,196.8,196.46,196.7,30583.0,165.5646,165.8427,165.5562,165.7584,30583.0
2018-07-11 10:40:00,196.7,196.87,196.69,196.84,57411.0,165.7584,165.9017,165.75,165.8764,57411.0
2018-07-11 10:45:00,196.86,197.0,196.78,196.94,49372.0,165.8932,166.0112,165.8258,165.9607,49372.0
2018-07-11 10:50:00,196.96,197.12,196.92,197.06,13322.0,165.9775,166.1123,165.9438,166.0618,13322.0
2018-07-11 10:55:00,197.06,197.27,197.03,197.23,15198.0,166.0618,166.2387,166.0365,166.205,15198.0
2018-07-11 11:00:00,197.27,197.51,197.27,197.39,21201.0,166.2387,166.441,166.2387,166.3399,21201.0
2018-07-11 11:05:00,197.4,197.66,197.4,197.48,19501.0,166.3483,166.5674,166.3483,166.4157,19501.0
2018-07-11 11:10:00,197.49,197.76,197.48,197.64,18447.0,166.4241,166.6517,166.4157,166.5505,18447.0
2018-07-11 11:15:00,197.65,197.72,197.33,197.47,18534.0,166.559,166.618,166.2893,166.4073,18534.0
2018-07-11 11:20:00,197.46,197.51,197.28,197.28,16772.0,166.3989,166.441,166.2472,166.2472,16772.0
2018-07-11 11:25:00,197.3,197.49,197.23,197.25,14514.0,166.264,166.4241,166.205,166.2219,14514.0
2018-07-11 11:30:00,197.21,197.22,197.06,197.11,9572.0,166.1882,166.1966,166.0618,166.1039,9572.0
2018-07-11 11:35:00,197.12,197.33,197.11,197.23,12023.0,166.1123,166.2893,166.1039,166.205,12023.0
2018-07-11 11:40:00,197.19,197.27,197.03,197.05,17460.0,166.1713,166.2387,166.0365,166.0534,17460.0
2018-07-11 11:45:00,197.04,197.27,196.92,197.25,33836.0,166.0449,166.2387,165.9438,166.2219,33836.0
2018-07-11 11:50:00,197.22,197.32,197.14,197.17,57888.0,166.1966,166.2809,166.1292,166.1545,57888.0
2018-07-11 11:55:00,197.15,197.42,197.06,197.23,63731.0,166.1376,166.3651,166.0618,166.205,63731.0
2018-07-11 12:00:00,197.21,197.25,197.0,197.02,38789.0,166.1882,166.2219,166.0112,166.0281,38789.0
2018-07-11 12:05:00,197.03,197.13,197.0,197.03,63936.0,166.0365,166.1208,166.0112,166.0365,63936.0
2018-07-11 12:10:00,197.01,197.16,196.91,196.93,24985.0,166.0196,166.146,165.9354,165.9522,24985.0
2018-07-11 12:15:00,196.93,197.09,196.75,196.93,14687.0,165.9522,166.0871,165.8005,165.9522,14687.0
2018-07-11 12:20:00,196.92,197.26,196.92,196.95,17916.0,165.9438,166.2303,165.9438,165.9691,17916.0
2018-07-11 12:25:00,196.96,197.01,196.91,196.96,24522.0,165.9775,166.0196,165.9354,165.9775,24522.0
2018-07-11 12:30:00,196.95,197.06,196.87,197.0,10384.0,165.9691,166.0618,165.9017,166.0112,10384.0
2018-07-11 12:35:00,197.02,197.02,196.91,196.92,6223.0,166.0281,166.0281,165.9354,165.9438,6223.0
2018-07-11 12:40:00,196.92,197.01,196.88,196.89,8005.0,165.9438,166.0196,165.9101,165.9185,8005.0
2018-07-11 12:45:00,196.88,197.0,196.82,196.93,21372.0,165.9101,166.0112,165.8595,165.9522,21372.0
2018-07-11 12:50:00,196.91,196.98,196.86,196.94,8734.0,165.9354,165.9944,165.8932,165.9607,8734.0
2018-07-11 12:55:00,196.91,196.96,196.77,196.9,10633.0,165.9354,165.9775,165.8174,165.9269,10633.0
2018-07-11 13:00:00,196.91,197.01,196.88,196.92,15244.0,165.9354,166.0196,165.9101,165.9438,15244.0
2018-07-11 13:05:00,196.95,197.05,196.88,196.98,20236.0,165.9691,166.0534,165.9101,165.9944,20236.0
2018-07-11 13:10:00,196.98,197.02,196.89,196.97,14453.0,165.9944,166.0281,165.9185,165.9859,14453.0
2018-07-11 13:15:00,196.98,197.0,196.91,196.98,19899.0,165.9944,166.0112,165.9354,165.9944,19899.0
2018-07-11 13:20:00,196.99,197.17,196.92,197.17,13452.0,166.0028,166.1545,165.9438,166.1545,13452.0
2018-07-11 13:25:00,197.17,197.22,197.11,197.16,13788.0,166.1545,166.1966,166.1039,166.146,13788.0
2018-07-11 13:30:00,197.16,197.35,197.12,197.29,12612.0,166.146,166.3062,166.1123,166.2556,12612.0
2018-07-11 13:35:00,197.26,197.45,197.23,197.36,22746.0,166.2303,166.3904,166.205,166.3146,22746.0
2018-07-11 13:40:00,197.35,197.35,197.13,197.15,23196.0,166.3062,166.3062,166.1208,166.1376,23196.0
2018-07-11 13:45:00,197.16,197.19,197.01,197.06,7341.0,166.146,166.1713,166.0196,166.0618,7341.0
2018-07-11 13:50:00,197.02,197.16,196.94,197.07,22931.0,166.0281,166.146,165.9607,166.0702,22931.0
2018-07-11 13:55:00,197.06,197.09,196.98,196.98,6150.0,166.0618,166.0871,165.9944,165.9944,6150.0
2018-07-11 14:00:00,196.98,197.06,196.96,197.0,11505.0,165.9944,166.0618,165.9775,166.0112,11505.0
2018-07-11 14:05:00,197.0,197.03,196.85,196.85,12158.0,166.0112,166.0365,165.8848,165.8848,12158.0
2018-07-11 14:10:00,196.84,196.84,196.52,196.69,29047.0,165.8764,165.8764,165.6067,165.75,29047.0
2018-07-11 14:15:00,196.71,196.8,196.67,196.76,11090.0,165.7668,165.8427,165.7331,165.809,11090.0
2018-07-11 14:20:00,196.76,196.96,196.75,196.94,24509.0,165.809,165.9775,165.8005,165.9607,24509.0
2018-07-11 14:25:00,196.97,197.05,196.91,197.0,9359.0,165.9859,166.0534,165.9354,166.0112,9359.0
2018-07-11 14:30:00,197.01,197.23,197.0,197.18,16439.0,166.0196,166.205,166.0112,166.1629,16439.0
2018-07-11 14:35:00,197.13,197.22,197.11,197.16,10607.0,166.1208,166.1966,166.1039,166.146,10607.0
2018-07-11 14:40:00,197.18,197.18,196.96,197.07,15398.0,166.1629,166.1629,165.9775,166.0702,15398.0
2018-07-11 14:45:00,197.05,197.07,197.0,197.05,7673.0,166.0534,166.0702,166.0112,166.0534,7673.0
2018-07-11 14:50:00,197.04,197.06,196.92,196.95,8373.0,166.0449,166.0618,165.9438,165.9691,8373.0
2018-07-11 14:55:00,196.96,196.97,196.83,196.94,18086.0,165.9775,165.9859,165.868,165.9607,18086.0
2018-07-11 15:00:00,196.94,197.03,196.84,196.95,25926.0,165.9607,166.0365,165.8764,165.9691,25926.0
2018-07-11 15:05:00,196.96,197.11,196.95,197.05,11213.0,165.9775,166.1039,165.9691,166.0534,11213.0
2018-07-11 15:10:00,197.04,197.06,196.9,196.96,20690.0,166.0449,166.0618,165.9269,165.9775,20690.0
2018-07-11 15:15:00,196.97,197.02,196.91,196.96,20238.0,165.9859,166.0281,165.9354,165.9775,20238.0
2018-07-11 15:20:00,196.95,197.01,196.86,197.0,29828.0,165.9691,166.0196,165.8932,166.0112,29828.0
2018-07-11 15:25:00,196.99,196.99,196.91,196.94,17604.0,166.0028,166.0028,165.9354,165.9607,17604.0
2018-07-11 15:30:00,196.97,197.16,196.96,197.16,25230.0,165.9859,166.146,165.9775,166.146,25230.0
2018-07-11 15:35:00,197.18,197.22,197.05,197.08,45522.0,166.1629,166.1966,166.0534,166.0786,45522.0
2018-07-11 15:40:00,197.06,197.1,196.98,196.98,31184.0,166.0618,166.0955,165.9944,165.9944,31184.0
2018-07-11 15:45:00,196.99,197.22,196.99,197.17,29803.0,166.0028,166.1966,166.0028,166.1545,29803.0
2018-07-11 15:50:00,197.14,197.14,196.82,197.01,53721.0,166.1292,166.1292,165.8595,166.0196,53721.0
2018-07-11 15:55:00,196.99,197.08,196.82,196.91,138611.0,166.0028,166.0786,165.8595,165.9354,138611.0
2018-07-12 09:30:00,198.2,198.3,197.45,197.49,53481.0,167.0225,167.1067,166.3904,166.4241,53481.0
2018-07-12 09:35:00,197.39,197.63,197.15,197.54,34256.0,166.3399,166.5421,166.1376,166.4663,34256.0
2018-07-12 09:40:00,197.53,197.55,197.16,197.21,27430.0,166.4578,166.4747,166.146,166.1882,27430.0
2018-07-12 09:45:00,197.24,197.59,197.15,197.58,21978.0,166.2135,166.5084,166.1376,166.5,21978.0
2018-07-12 09:50:00,197.63,197.78,197.42,197.7,20285.0,166.5421,166.6685,166.3651,166.6011,20285.0
2018-07-12 09:55:00,197.66,198.09,197.63,197.95,17415.0,166.5674,166.9298,166.5421,166.8118,17415.0
2018-07-12 10:00:00,197.93,197.99,197.74,197.91,26838.0,166.7949,166.8455,166.6348,166.7781,26838.0
2018-07-12 10:05:00,197.89,198.11,197.83,198.03,22026.0,166.7612,166.9466,166.7107,166.8792,22026.0
2018-07-12 10:10:00,198.02,198.27,197.86,198.23,20587.0,166.8708,167.0814,166.7359,167.0477,20587.0
2018-07-12 10:15:00,198.23,198.36,198.18,198.27,22115.0,167.0477,167.1573,167.0056,167.0814,22115.0
2018-07-12 10:20:00,198.27,198.29,197.98,198.0,67577.0,167.0814,167.0983,166.8371,166.8539,67577.0
2018-07-12 10:25:00,197.99,198.17,197.93,198.12,28493.0,166.8455,166.9972,166.7949,166.955,28493.0
2018-07-12 10:30:00,198.11,198.18,197.95,197.97,24583.0,166.9466,167.0056,166.8118,166.8286,24583.0
2018-07-12 10:35:00,197.97,197.97,197.71,197.82,27697.0,166.8286,166.8286,166.6095,166.7022,27697.0
2018-07-12 10:40:00,197.82,197.89,197.69,197.71,19962.0,166.7022,166.7612,166.5927,166.6095,19962.0
2018-07-12 10:45:00,197.71,197.89,197.64,197.83,34356.0,166.6095,166.7612,166.5505,166.7107,34356.0
2018-07-12 10:50:00,197.87,197.94,197.69,197.73,17600.0,166.7444,166.8034,166.5927,166.6264,17600.0
2018-07-12 10:55:00,197.73,197.74,197.57,197.58,22167.0,166.6264,166.6348,166.4916,166.5,22167.0
2018-07-12 11:00:00,197.59,197.78,197.56,197.68,33654.0,166.5084,166.6685,166.4831,166.5842,33654.0
2018-07-12 11:05:00,197.7,197.72,197.44,197.58,32275.0,166.6011,166.618,166.382,166.5,32275.0
2018-07-12 11:10:00,197.6,197.7,197.2,197.2,17762.0,166.5168,166.6011,166.1798,166.1798,17762.0
2018-07-12 11:15:00,197.19,197.59,197.19,197.53,22591.0,166.1713,166.5084,166.1713,166.4578,22591.0
2018-07-12 11:20:00,197.52,197.6,197.37,197.38,16222.0,166.4494,166.5168,166.323,166.3314,16222.0
2018-07-12 11:25:00,197.4,197.51,197.28,197.44,19297.0,166.3483,166.441,166.2472,166.382,19297.0
2018-07-12 11:30:00,197.43,197.57,197.34,197.36,15603.0,166.3736,166.4916,166.2977,166.3146,15603.0
2018-07-12 11:35:00,197.38,197.39,197.06,197.17,18690.0,166.3314,166.3399,166.0618,166.1545,18690.0
2018-07-12 11:40:00,197.18,197.25,197.05,197.18,19159.0,166.1629,166.2219,166.0534,166.1629,19159.0
2018-07-12 11:45:00,197.19,197.24,197.0,197.19,26186.0,166.1713,166.2135,166.0112,166.1713,26186.0
2018-07-12 11:50:00,197.26,197.29,197.17,197.26,14003.0,166.2303,166.2556,166.1545,166.2303,14003.0
2018-07-12 11:55:00,197.24,197.65,197.24,197.65,30229.0,166.2135,166.559,166.2135,166.559,30229.0
2018-07-12 12:00:00,197.69,197.72,197.53,197.7,15210.0,166.5927,166.618,166.4578,166.6011,15210.0
2018-07-12 12:05:00,197.71,197.8,197.56,197.56,21310.0,166.6095,166.6854,166.4831,166.4831,21310.0
2018-07-12 12:10:00,197.57,197.67,197.55,197.6,9512.0,166.4916,166.5758,166.4747,166.5168,9512.0
2018-07-12 12:15:00,197.61,197.75,197.58,197.68,10452.0,166.5253,166.6432,166.5,166.5842,10452.0
2018-07-12 12:20:00,197.69,197.74,197.64,197.72,8933.0,166.5927,166.6348,166.5505,166.618,8933.0
2018-07-12 12:25:00,197.73,197.76,197.68,197.7,7373.0,166.6264,166.6517,166.5842,166.6011,7373.0
2018-07-12 12:30:00,197.69,197.91,197.68,197.88,15374.0,166.5927,166.7781,166.5842,166.7528,15374.0
2018-07-12 12:35:00,197.87,198.15,197.87,198.12,20111.0,166.7444,166.9803,166.7444,166.955,20111.0
2018-07-12 12:40:00,198.12,198.13,197.68,197.83,39138.0,166.955,166.9635,166.5842,166.7107,39138.0
2018-07-12 12:45:00,197.84,197.93,197.79,197.92,11301.0,166.7191,166.7949,166.6769,166.7865,11301.0
2018-07-12 12:50:00,197.89,198.07,197.82,198.07,13168.0,166.7612,166.9129,166.7022,166.9129,13168.0
2018-07-12 12:55:00,198.09,198.37,198.08,198.17,29037.0,166.9298,167.1657,166.9213,166.9972,29037.0
2018-07-12 13:00:00,198.17,198.33,198.09,198.3,14544.0,166.9972,167.132,166.9298,167.1067,14544.0
2018-07-12 13:05:00,198.3,198.36,198.12,198.21,18813.0,167.1067,167.1573,166.955,167.0309,18813.0
2018-07-12 13:10:00,198.18,198.28,198.15,198.27,17385.0,167.0056,167.0899,166.9803,167.0814,17385.0
2018-07-12 13:15:00,198.28,198.3,198.21,198.29,13418.0,167.0899,167.1067,167.0309,167.0983,13418.0
2018-07-12 13:20:00,198.29,198.31,198.16,198.29,32296.0,167.0983,167.1151,166.9887,167.0983,32296.0
2018-07-12 13:25:00,198.29,198.47,198.29,198.45,15597.0,167.0983,167.25,167.0983,167.2331,15597.0
2018-07-12 13:30:00,198.44,198.48,198.1,198.14,26237.0,167.2247,167.2584,166.9382,166.9719,26237.0
2018-07-12 13:35:00,198.14,198.16,197.94,197.94,19543.0,166.9719,166.9887,166.8034,166.8034,19543.0
2018-07-12 13:40:00,197.97,198.05,197.94,197.99,17174.0,166.8286,166.896,166.8034,166.8455,17174.0
2018-07-12 13:45:00,197.97,198.09,197.9,197.97,10508.0,166.8286,166.9298,166.7696,166.8286,10508.0
2018-07-12 13:50:00,197.98,197.99,197.83,197.86,6324.0,166.8371,166.8455,166.7107,166.7359,6324.0
2018-07-12 13:55:00,197.89,197.99,197.85,197.97,9838.0,166.7612,166.8455,166.7275,166.8286,9838.0
2018-07-12 14:00:00,197.94,198.02,197.9,197.94,5609.0,166.8034,166.8708,166.7696,166.8034,5609.0
2018-07-12 14:05:00,197.91,197.92,197.74,197.79,13026.0,166.7781,166.7865,166.6348,166.6769,13026.0
2018-07-12 14:10:00,197.77,197.84,197.69,197.7,9905.0,166.6601,166.7191,166.5927,166.6011,9905.0
2018-07-12 14:15:00,197.73,197.8,197.73,197.79,9473.0,166.6264,166.6854,166.6264,166.6769,9473.0
2018-07-12 14:20:00,197.8,197.95,197.8,197.95,14257.0,166.6854,166.8118,166.6854,166.8118,14257.0
2018-07-12 14:25:00,197.95,198.06,197.95,197.97,7694.0,166.8118,166.9045,166.8118,166.8286,7694.0
2018-07-12 14:30:00,197.97,197.97,197.71,197.82,10609.0,166.8286,166.8286,166.6095,166.7022,10609.0
2018-07-12 14:35:00,197.83,197.9,197.77,197.83,11264.0,166.7107,166.7696,166.6601,166.7107,11264.0
2018-07-12 14:40:00,197.81,197.86,197.77,197.82,7510.0,166.6938,166.7359,166.6601,166.7022,7510.0
2018-07-12 14:45:00,197.82,197.9,197.78,197.8,10454.0,166.7022,166.7696,166.6685,166.6854,10454.0
2018-07-12 14:50:00,197.8,197.87,197.76,197.8,16545.0,166.6854,166.7444,166.6517,166.6854,16545.0
2018-07-12 14:55:00,197.79,197.89,197.74,197.86,10650.0,166.6769,166.7612,166.6348,166.7359,10650.0
2018-07-12 15:00:00,197.85,197.99,197.59,197.77,40692.0,166.7275,166.8455,166.5084,166.6601,40692.0
2018-07-12 15:05:00,197.75,197.85,197.66,197.68,17395.0,166.6432,166.7275,166.5674,166.5842,17395.0
2018-07-12 15:10:00,197.68,197.75,197.59,197.7,32789.0,166.5842,166.6432,166.5084,166.6011,32789.0
2018-07-12 15:15:00,197.72,197.79,197.66,197.68,21077.0,166.618,166.6769,166.5674,166.5842,21077.0
2018-07-12 15:20:00,197.67,197.71,197.44,197.47,20424.0,166.5758,166.6095,166.382,166.4073,20424.0
2018-07-12 15:25:00,197.48,197.71,197.48,197.67,18126.0,166.4157,166.6095,166.4157,166.5758,18126.0
2018-07-12 15:30:00,197.67,197.67,197.53,197.55,15469.0,166.5758,166.5758,166.4578,166.4747,15469.0
2018-07-12 15:35:00,197.53,197.62,197.53,197.59,14821.0,166.4578,166.5337,166.4578,166.5084,14821.0
2018-07-12 15:40:00,197.6,197.75,197.55,197.73,30487.0,166.5168,166.6432,166.4747,166.6264,30487.0
2018-07-12 15:45:00,197.73,197.97,197.65,197.97,43338.0,166.6264,166.8286,166.559,166.8286,43338.0
2018-07-12 15:50:00,197.95,198.02,197.87,198.0,56084.0,166.8118,166.8708,166.7444,166.8539,56084.0
2018-07-12 15:55:00,197.98,198.1,197.93,197.94,114075.0,166.8371,166.9382,166.7949,166.8034,114075.0
2018-07-13 09:30:00,198.46,199.32,198.46,198.61,60782.0,167.2416,167.9663,167.2416,167.368,60782.0
2018-07-13 09:35:00,198.68,199.34,198.67,199.08,23020.0,167.4269,167.9831,167.4185,167.764,23020.0
2018-07-13 09:40:00,199.16,199.42,199.0,199.28,22966.0,167.8314,168.0505,167.6966,167.9326,22966.0
2018-07-13 09:45:00,199.2,199.55,199.11,199.37,23908.0,167.8651,168.1601,167.7893,168.0084,23908.0
2018-07-13 09:50:00,199.36,199.58,199.04,199.2,17240.0,168.0,168.1854,167.7303,167.8651,17240.0
2018-07-13 09:55:00,199.21,199.51,199.06,199.43,22053.0,167.8736,168.1264,167.7472,168.059,22053.0
2018-07-13 10:00:00,199.36,199.55,199.2,199.5,17864.0,168.0,168.1601,167.8651,168.118,17864.0
2018-07-13 10:05:00,199.54,199.55,199.19,199.25,17650.0,168.1517,168.1601,167.8567,167.9073,17650.0
2018-07-13 10:10:00,199.22,199.25,198.97,199.13,11097.0,167.882,167.9073,167.6713,167.8062,11097.0
2018-07-13 10:15:00,199.14,199.28,199.07,199.07,12543.0,167.8146,167.9326,167.7556,167.7556,12543.0
2018-07-13 10:20:00,199.03,199.09,198.56,198.91,21534.0,167.7219,167.7725,167.3258,167.6208,21534.0
2018-07-13 10:25:00,198.99,199.02,198.86,198.93,13273.0,167.6882,167.7135,167.5786,167.6376,13273.0
2018-07-13 10:30:00,198.95,199.09,198.78,198.96,17973.0,167.6545,167.7725,167.5112,167.6629,17973.0
2018-07-13 10:35:00,198.91,199.23,198.89,199.21,10670.0,167.6208,167.8904,167.6039,167.8736,10670.0
2018-07-13 10:40:00,199.21,199.44,199.13,199.33,18709.0,167.8736,168.0674,167.8062,167.9747,18709.0
2018-07-13 10:45:00,199.36,199.39,199.2,199.28,12501.0,168.0,168.0253,167.8651,167.9326,12501.0
2018-07-13 10:50:00,199.31,199.43,199.27,199.27,11574.0,167.9578,168.059,167.9241,167.9241,11574.0
2018-07-13 10:55:00,199.31,199.58,199.29,199.5,12022.0,167.9578,168.1854,167.941,168.118,12022.0
2018-07-13 11:00:00,199.6,199.77,199.47,199.49,18975.0,168.2022,168.3455,168.0927,168.1095,18975.0
2018-07-13 11:05:00,199.49,199.84,199.42,199.77,21507.0,168.1095,168.4045,168.0505,168.3455,21507.0
2018-07-13 11:10:00,199.81,199.93,199.51,199.64,38293.0,168.3792,168.4803,168.1264,168.2359,38293.0
2018-07-13 11:15:00,199.64,199.64,199.38,199.39,12957.0,168.2359,168.2359,168.0168,168.0253,12957.0
2018-07-13 11:20:00,199.37,199.58,199.21,199.41,22616.0,168.0084,168.1854,167.8736,168.0421,22616.0
2018-07-13 11:25:00,199.43,199.43,199.12,199.16,11494.0,168.059,168.059,167.7977,167.8314,11494.0
2018-07-13 11:30:00,199.16,199.19,199.06,199.15,12686.0,167.8314,167.8567,167.7472,167.823,12686.0
2018-07-13 11:35:00,199.11,199.36,199.11,199.36,10159.0,167.7893,168.0,167.7893,168.0,10159.0
2018-07-13 11:40:00,199.37,199.44,199.14,199.36,15440.0,168.0084,168.0674,167.8146,168.0,15440.0
2018-07-13 11:45:00,199.38,199.47,199.05,199.18,15592.0,168.0168,168.0927,167.7387,167.8483,15592.0
2018-07-13 11:50:00,199.2,199.25,199.13,199.22,8655.0,167.8651,167.9073,167.8062,167.882,8655.0
2018-07-13 11:55:00,199.24,199.3,199.17,199.22,8440.0,167.8989,167.9494,167.8399,167.882,8440.0
2018-07-13 12:00:00,199.25,199.33,199.15,199.21,14714.0,167.9073,167.9747,167.823,167.8736,14714.0
2018-07-13 12:05:00,199.23,199.32,199.18,199.22,15663.0,167.8904,167.9663,167.8483,167.882,15663.0
2018-07-13 12:10:00,199.2,199.25,199.12,199.12,5507.0,167.8651,167.9073,167.7977,167.7977,5507.0
2018-07-13 12:15:00,199.11,199.11,199.0,199.06,6859.0,167.7893,167.7893,167.6966,167.7472,6859.0
2018-07-13 12:20:00,199.0,199.01,198.72,198.88,22946.0,167.6966,167.705,167.4607,167.5955,22946.0
2018-07-13 12:25:00,198.88,199.08,198.82,199.05,9837.0,167.5955,167.764,167.5449,167.7387,9837.0
2018-07-13 12:30:00,199.01,199.01,198.93,198.93,10503.0,167.705,167.705,167.6376,167.6376,10503.0
2018-07-13 12:35:00,198.95,199.04,198.88,199.0,8820.0,167.6545,167.7303,167.5955,167.6966,8820.0
2018-07-13 12:40:00,199.03,199.12,199.03,199.08,10308.0,167.7219,167.7977,167.7219,167.764,10308.0
2018-07-13 12:45:00,199.09,199.17,198.81,198.98,24796.0,167.7725,167.8399,167.5365,167.6798,24796.0
2018-07-13 12:50:00,198.99,199.13,198.93,199.04,13121.0,167.6882,167.8062,167.6376,167.7303,13121.0
2018-07-13 12:55:00,199.06,199.24,199.04,199.23,16148.0,167.7472,167.8989,167.7303,167.8904,16148.0
2018-07-13 13:00:00,199.25,199.28,199.1,199.22,9697.0,167.9073,167.9326,167.7809,167.882,9697.0
2018-07-13 13:05:00,199.19,199.21,199.08,199.13,8211.0,167.8567,167.8736,167.764,167.8062,8211.0
2018-07-13 13:10:00,199.11,199.14,199.04,199.11,4511.0,167.7893,167.8146,167.7303,167.7893,4511.0
2018-07-13 13:15:00,199.12,199.12,199.05,199.1,8600.0,167.7977,167.7977,167.7387,167.7809,8600.0
2018-07-13 13:20:00,199.12,199.14,199.0,199.07,7873.0,167.7977,167.8146,167.6966,167.7556,7873.0
2018-07-13 13:25:00,199.09,199.13,199.06,199.13,4760.0,167.7725,167.8062,167.7472,167.8062,4760.0
2018-07-13 13:30:00,199.14,199.14,199.0,199.02,14904.0,167.8146,167.8146,167.6966,167.7135,14904.0
2018-07-13 13:35:00,199.0,199.0,198.81,198.9,22124.0,167.6966,167.6966,167.5365,167.6123,22124.0
2018-07-13 13:40:00,198.89,198.94,198.84,198.91,6788.0,167.6039,167.646,167.5618,167.6208,6788.0
2018-07-13 13:45:00,198.91,198.92,198.86,198.89,4259.0,167.6208,167.6292,167.5786,167.6039,4259.0
2018-07-13 13:50:00,198.91,198.98,198.9,198.97,4420.0,167.6208,167.6798,167.6123,167.6713,4420.0
2018-07-13 13:55:00,199.0,199.1,198.99,199.08,5754.0,167.6966,167.7809,167.6882,167.764,5754.0
2018-07-13 14:00:00,199.04,199.04,198.89,198.95,7475.0,167.7303,167.7303,167.6039,167.6545,7475.0
2018-07-13 14:05:00,198.98,198.98,198.88,198.88,6791.0,167.6798,167.6798,167.5955,167.5955,6791.0
2018-07-13 14:10:00,198.87,198.93,198.85,198.91,4544.0,167.5871,167.6376,167.5702,167.6208,4544.0
2018-07-13 14:15:00,198.89,198.89,198.77,198.77,10499.0,167.6039,167.6039,167.5028,167.5028,10499.0
2018-07-13 14:20:00,198.78,198.82,198.73,198.79,7381.0,167.5112,167.5449,167.4691,167.5196,7381.0
2018-07-13 14:25:00,198.79,198.89,198.77,198.89,8978.0,167.5196,167.6039,167.5028,167.6039,8978.0
2018-07-13 14:30:00,198.86,198.88,198.8,198.8,4568.0,167.5786,167.5955,167.5281,167.5281,4568.0
2018-07-13 14:35:00,198.79,198.83,198.75,198.8,5992.0,167.5196,167.5534,167.4859,167.5281,5992.0
2018-07-13 14:40:00,198.83,198.87,198.77,198.81,8018.0,167.5534,167.5871,167.5028,167.5365,8018.0
2018-07-13 14:45:00,198.8,198.8,198.7,198.76,11615.0,167.5281,167.5281,167.4438,167.4944,11615.0
2018-07-13 14:50:00,198.78,198.91,198.76,198.89,13368.0,167.5112,167.6208,167.4944,167.6039,13368.0
2018-07-13 14:55:00,198.87,198.98,198.82,198.86,10454.0,167.5871,167.6798,167.5449,167.5786,10454.0
2018-07-13 15:00:00,198.85,199.0,198.85,198.91,7514.0,167.5702,167.6966,167.5702,167.6208,7514.0
2018-07-13 15:05:00,198.89,198.91,198.83,198.83,8912.0,167.6039,167.6208,167.5534,167.5534,8912.0
2018-07-13 15:10:00,198.84,198.96,198.84,198.9,7833.0,167.5618,167.6629,167.5618,167.6123,7833.0
2018-07-13 15:15:00,198.95,198.95,198.79,198.79,10864.0,167.6545,167.6545,167.5196,167.5196,10864.0
2018-07-13 15:20:00,198.78,198.85,198.74,198.77,10103.0,167.5112,167.5702,167.4775,167.5028,10103.0
2018-07-13 15:25:00,198.74,198.79,198.72,198.76,11348.0,167.4775,167.5196,167.4607,167.4944,11348.0
2018-07-13 15:30:00,198.75,198.9,198.75,198.9,16807.0,167.4859,167.6123,167.4859,167.6123,16807.0
2018-07-13 15:35:00,198.9,199.0,198.84,198.86,17284.0,167.6123,167.6966,167.5618,167.5786,17284.0
2018-07-13 15:40:00,198.89,198.89,198.7,198.73,21747.0,167.6039,167.6039,167.4438,167.4691,21747.0
2018-07-13 15:45:00,198.74,198.74,198.66,198.7,20654.0,167.4775,167.4775,167.4101,167.4438,20654.0
2018-07-13 15:50:00,198.71,198.76,198.48,198.58,50802.0,167.4522,167.4944,167.2584,167.3427,50802.0
2018-07-13 15:55:00,198.6,198.75,198.55,198.65,131428.0,167.3595,167.4859,167.3174,167.4017,131428.0
2018-07-16 09:30:00,199.14,199.22,198.53,198.9,69123.0,167.8146,167.882,167.3005,167.6123,69123.0
2018-07-16 09:35:00,198.9,198.9,198.22,198.39,41645.0,167.6123,167.6123,167.0393,167.1826,41645.0
2018-07-16 09:40:00,198.38,198.81,198.09,198.43,36053.0,167.1741,167.5365,166.9298,167.2163,36053.0
2018-07-16 09:45:00,198.42,198.42,197.89,198.06,53290.0,167.2078,167.2078,166.7612,166.9045,53290.0
2018-07-16 09:50:00,198.03,198.61,198.02,198.58,31167.0,166.8792,167.368,166.8708,167.3427,31167.0
2018-07-16 09:55:00,198.56,198.64,198.34,198.34,23430.0,167.3258,167.3932,167.1404,167.1404,23430.0
2018-07-16 10:00:00,198.38,198.55,198.29,198.36,27363.0,167.1741,167.3174,167.0983,167.1573,27363.0
2018-07-16 10:05:00,198.37,198.51,198.31,198.33,11062.0,167.1657,167.2837,167.1151,167.132,11062.0
2018-07-16 10:10:00,198.37,198.42,198.22,198.23,11599.0,167.1657,167.2078,167.0393,167.0477,11599.0
2018-07-16 10:15:00,198.23,198.37,198.22,198.24,11689.0,167.0477,167.1657,167.0393,167.0562,11689.0
2018-07-16 10:20:00,198.23,198.33,198.2,198.23,10421.0,167.0477,167.132,167.0225,167.0477,10421.0
2018-07-16 10:25:00,198.24,198.37,198.2,198.32,12982.0,167.0562,167.1657,167.0225,167.1236,12982.0
2018-07-16 10:30:00,198.36,198.56,198.34,198.34,15793.0,167.1573,167.3258,167.1404,167.1404,15793.0
2018-07-16 10:35:00,198.35,198.54,198.34,198.52,15397.0,167.1489,167.309,167.1404,167.2921,15397.0
2018-07-16 10:40:00,198.52,198.67,198.46,198.49,15125.0,167.2921,167.4185,167.2416,167.2668,15125.0
2018-07-16 10:45:00,198.47,198.64,198.47,198.53,15129.0,167.25,167.3932,167.25,167.3005,15129.0
2018-07-16 10:50:00,198.53,198.53,198.34,198.4,14548.0,167.3005,167.3005,167.1404,167.191,14548.0
2018-07-16 10:55:00,198.43,198.43,198.28,198.35,21719.0,167.2163,167.2163,167.0899,167.1489,21719.0
2018-07-16 11:00:00,198.37,198.46,198.34,198.39,22164.0,167.1657,167.2416,167.1404,167.1826,22164.0
2018-07-16 11:05:00,198.39,198.71,198.38,198.56,24687.0,167.1826,167.4522,167.1741,167.3258,24687.0
2018-07-16 11:10:00,198.53,198.58,198.45,198.46,10620.0,167.3005,167.3427,167.2331,167.2416,10620.0
2018-07-16 11:15:00,198.45,198.73,198.45,198.73,16270.0,167.2331,167.4691,167.2331,167.4691,16270.0
2018-07-16 11:20:00,198.7,198.77,198.48,198.57,14042.0,167.4438,167.5028,167.2584,167.3342,14042.0
2018-07-16 11:25:00,198.55,198.66,198.5,198.62,18685.0,167.3174,167.4101,167.2753,167.3764,18685.0
2018-07-16 11:30:00,198.62,198.63,198.3,198.31,12332.0,167.3764,167.3848,167.1067,167.1151,12332.0
2018-07-16 11:35:00,198.34,198.42,198.32,198.38,6990.0,167.1404,167.2078,167.1236,167.1741,6990.0
2018-07-16 11:40:00,198.38,198.43,198.31,198.38,18303.0,167.1741,167.2163,167.1151,167.1741,18303.0
2018-07-16 11:45:00,198.38,198.39,198.17,198.21,9856.0,167.1741,167.1826,166.9972,167.0309,9856.0
2018-07-16 11:50:00,198.2,198.47,198.2,198.34,11283.0,167.0225,167.25,167.0225,167.1404,11283.0
2018-07-16 11:55:00,198.32,198.36,198.27,198.32,10365.0,167.1236,167.1573,167.0814,167.1236,10365.0
2018-07-16 12:00:00,198.35,198.36,198.18,198.18,11026.0,167.1489,167.1573,167.0056,167.0056,11026.0
2018-07-16 12:05:00,198.17,198.26,198.17,198.19,15698.0,166.9972,167.073,166.9972,167.014,15698.0
2018-07-16 12:10:00,198.2,198.2,198.06,198.12,17001.0,167.0225,167.0225,166.9045,166.955,17001.0
2018-07-16 12:15:00,198.11,198.28,198.11,198.21,14733.0,166.9466,167.0899,166.9466,167.0309,14733.0
2018-07-16 12:20:00,198.22,198.31,198.18,198.29,11566.0,167.0393,167.1151,167.0056,167.0983,11566.0
2018-07-16 12:25:00,198.29,198.3,198.22,198.25,11745.0,167.0983,167.1067,167.0393,167.0646,11745.0
2018-07-16 12:30:00,198.3,198.37,198.26,198.32,13154.0,167.1067,167.1657,167.073,167.1236,13154.0
2018-07-16 12:35:00,198.31,198.33,198.23,198.25,8163.0,167.1151,167.132,167.0477,167.0646,8163.0
2018-07-16 12:40:00,198.24,198.24,197.94,198.05,23738.0,167.0562,167.0562,166.8034,166.896,23738.0
2018-07-16 12:45:00,198.06,198.28,198.06,198.23,16804.0,166.9045,167.0899,166.9045,167.0477,16804.0
2018-07-16 12:50:00,198.24,198.33,198.24,198.33,8372.0,167.0562,167.132,167.0562,167.132,8372.0
2018-07-16 12:55:00,198.33,198.47,198.32,198.46,11947.0,167.132,167.25,167.1236,167.2416,11947.0
2018-07-16 13:00:00,198.46,198.47,198.38,198.39,11502.0,167.2416,167.25,167.1741,167.1826,11502.0
2018-07-16 13:05:00,198.39,198.41,198.34,198.34,8901.0,167.1826,167.1994,167.1404,167.1404,8901.0
2018-07-16 13:10:00,198.33,198.39,198.29,198.3,12118.0,167.132,167.1826,167.0983,167.1067,12118.0
2018-07-16 13:15:00,198.28,198.4,198.28,198.38,13872.0,167.0899,167.191,167.0899,167.1741,13872.0
2018-07-16 13:20:00,198.38,198.43,198.29,198.36,18102.0,167.1741,167.2163,167.0983,167.1573,18102.0
2018-07-16 13:25:00,198.35,198.36,198.29,198.29,7226.0,167.1489,167.1573,167.0983,167.0983,7226.0
2018-07-16 13:30:00,198.29,198.4,198.23,198.4,14529.0,167.0983,167.191,167.0477,167.191,14529.0
2018-07-16 13:35:00,198.4,198.46,198.36,198.45,23593.0,167.191,167.2416,167.1573,167.2331,23593.0
2018-07-16 13:40:00,198.44,198.52,198.4,198.4,21001.0,167.2247,167.2921,167.191,167.191,21001.0
2018-07-16 13:45:00,198.4,198.52,198.39,198.52,13181.0,167.191,167.2921,167.1826,167.2921,13181.0
2018-07-16 13:50:00,198.52,198.53,198.41,198.44,14933.0,167.2921,167.3005,167.1994,167.2247,14933.0
2018-07-16 13:55:00,198.44,198.52,198.38,198.42,10809.0,167.2247,167.2921,167.1741,167.2078,10809.0
2018-07-16 14:00:00,198.42,198.47,198.25,198.25,13148.0,167.2078,167.25,167.0646,167.0646,13148.0
2018-07-16 14:05:00,198.25,198.33,198.23,198.31,11327.0,167.0646,167.132,167.0477,167.1151,11327.0
2018-07-16 14:10:00,198.34,198.41,198.32,198.36,13879.0,167.1404,167.1994,167.1236,167.1573,13879.0
2018-07-16 14:15:00,198.35,198.42,198.35,198.39,11596.0,167.1489,167.2078,167.1489,167.1826,11596.0
2018-07-16 14:20:00,198.38,198.51,198.36,198.48,13942.0,167.1741,167.2837,167.1573,167.2584,13942.0
2018-07-16 14:25:00,198.48,198.64,198.47,198.57,11100.0,167.2584,167.3932,167.25,167.3342,11100.0
2018-07-16 14:30:00,198.56,198.61,198.51,198.54,13356.0,167.3258,167.368,167.2837,167.309,13356.0
2018-07-16 14:35:00,198.54,198.6,198.54,198.55,13749.0,167.309,167.3595,167.309,167.3174,13749.0
2018-07-16 14:40:00,198.55,198.55,198.36,198.47,16501.0,167.3174,167.3174,167.1573,167.25,16501.0
2018-07-16 14:45:00,198.49,198.53,198.42,198.49,15320.0,167.2668,167.3005,167.2078,167.2668,15320.0
2018-07-16 14:50:00,198.49,198.49,198.28,198.33,22557.0,167.2668,167.2668,167.0899,167.132,22557.0
2018-07-16 14:55:00,198.35,198.35,198.25,198.31,14631.0,167.1489,167.1489,167.0646,167.1151,14631.0
2018-07-16 15:00:00,198.32,198.44,198.31,198.42,13909.0,167.1236,167.2247,167.1151,167.2078,13909.0
2018-07-16 15:05:00,198.42,198.59,198.42,198.56,12724.0,167.2078,167.3511,167.2078,167.3258,12724.0
2018-07-16 15:10:00,198.56,198.64,198.54,198.64,13430.0,167.3258,167.3932,167.309,167.3932,13430.0
2018-07-16 15:15:00,198.63,198.67,198.6,198.64,16116.0,167.3848,167.4185,167.3595,167.3932,16116.0
2018-07-16 15:20:00,198.64,198.65,198.58,198.61,17412.0,167.3932,167.4017,167.3427,167.368,17412.0
2018-07-16 15:25:00,198.62,198.7,198.61,198.67,21630.0,167.3764,167.4438,167.368,167.4185,21630.0
2018-07-16 15:30:00,198.67,198.75,198.63,198.66,23306.0,167.4185,167.4859,167.3848,167.4101,23306.0
2018-07-16 15:35:00,198.65,198.81,198.61,198.8,48579.0,167.4017,167.5365,167.368,167.5281,48579.0
2018-07-16 15:40:00,198.81,198.89,198.74,198.74,33801.0,167.5365,167.6039,167.4775,167.4775,33801.0
2018-07-16 15:45:00,198.74,198.79,198.67,198.78,41597.0,167.4775,167.5196,167.4185,167.5112,41597.0
2018-07-16 15:50:00,198.78,198.88,198.71,198.8,44033.0,167.5112,167.5955,167.4522,167.5281,44033.0
2018-07-16 15:55:00,198.81,198.98,198.78,198.84,117009.0,167.5365,167.6798,167.5112,167.5618,117009.0
2018-07-17 09:30:00,198.63,199.83,198.63,199.7,73047.0,167.3848,168.396,167.3848,168.2865,73047.0
2018-07-17 09:35:00,199.75,199.86,199.3,199.42,21978.0,168.3286,168.4213,167.9494,168.0505,21978.0
2018-07-17 09:40:00,199.42,199.57,199.22,199.39,14078.0,168.0505,168.1769,167.882,168.0253,14078.0
2018-07-17 09:45:00,199.47,199.73,199.36,199.6,14048.0,168.0927,168.3118,168.0,168.2022,14048.0
2018-07-17 09:50:00,199.62,199.7,199.34,199.4,19292.0,168.2191,168.2865,167.9831,168.0337,19292.0
2018-07-17 09:55:00,199.42,199.67,199.42,199.63,12011.0,168.0505,168.2612,168.0505,168.2275,12011.0
2018-07-17 10:00:00,199.65,199.74,199.31,199.62,18806.0,168.2444,168.3202,167.9578,168.2191,18806.0
2018-07-17 10:05:00,199.62,199.75,199.46,199.5,21848.0,168.2191,168.3286,168.0842,168.118,21848.0
2018-07-17 10:10:00,199.49,199.61,199.47,199.54,13715.0,168.1095,168.2107,168.0927,168.1517,13715.0
2018-07-17 10:15:00,199.54,199.86,199.53,199.86,14849.0,168.1517,168.4213,168.1432,168.4213,14849.0
2018-07-17 10:20:00,199.83,199.88,199.78,199.79,13405.0,168.396,168.4382,168.3539,168.3623,13405.0
2018-07-17 10:25:00,199.79,199.96,199.71,199.86,15124.0,168.3623,168.5056,168.2949,168.4213,15124.0
2018-07-17 10:30:00,199.86,200.09,199.86,200.03,64944.0,168.4213,168.6151,168.4213,168.5646,64944.0
2018-07-17 10:35:00,200.01,200.21,199.95,200.13,16889.0,168.5477,168.7163,168.4972,168.6489,16889.0
2018-07-17 10:40:00,200.08,200.15,200.02,200.02,13113.0,168.6067,168.6657,168.5562,168.5562,13113.0
2018-07-17 10:45:00,200.0,200.09,199.92,200.0,9578.0,168.5393,168.6151,168.4719,168.5393,9578.0
2018-07-17 10:50:00,200.0,200.08,199.94,199.97,21106.0,168.5393,168.6067,168.4887,168.514,21106.0
2018-07-17 10:55:00,199.97,200.18,199.97,200.1,16575.0,168.514,168.691,168.514,168.6236,16575.0
2018-07-17 11:00:00,200.11,200.17,200.02,200.17,17844.0,168.632,168.6826,168.5562,168.6826,17844.0
2018-07-17 11:05:00,200.17,200.32,200.13,200.32,24663.0,168.6826,168.809,168.6489,168.809,24663.0
2018-07-17 11:10:00,200.3,200.44,200.25,200.31,26887.0,168.7921,168.9101,168.75,168.8005,26887.0
2018-07-17 11:15:00,200.28,200.6,200.28,200.43,19062.0,168.7753,169.0449,168.7753,168.9017,19062.0
2018-07-17 11:20:00,200.34,200.43,200.27,200.34,9015.0,168.8258,168.9017,168.7668,168.8258,9015.0
2018-07-17 11:25:00,200.33,200.35,200.06,200.35,9810.0,168.8174,168.8342,168.5899,168.8342,9810.0
2018-07-17 11:30:00,200.36,200.48,200.32,200.45,13787.0,168.8427,168.9438,168.809,168.9185,13787.0
2018-07-17 11:35:00,200.46,200.5,200.38,200.4,14216.0,168.9269,168.9607,168.8595,168.8764,14216.0
2018-07-17 11:40:00,200.41,200.59,200.31,200.56,11587.0,168.8848,169.0365,168.8005,169.0112,11587.0
2018-07-17 11:45:00,200.59,200.73,200.55,200.73,9364.0,169.0365,169.1545,169.0028,169.1545,9364.0
2018-07-17 11:50:00,200.74,200.85,200.65,200.82,50975.0,169.1629,169.2556,169.0871,169.2303,50975.0
2018-07-17 11:55:00,200.83,200.89,200.74,200.77,18826.0,169.2387,169.2893,169.1629,169.1882,18826.0
2018-07-17 12:00:00,200.78,200.92,200.6,200.6,15687.0,169.1966,169.3146,169.0449,169.0449,15687.0
2018-07-17 12:05:00,200.63,200.73,200.6,200.67,6273.0,169.0702,169.1545,169.0449,169.1039,6273.0
2018-07-17 12:10:00,200.65,200.72,200.55,200.72,5273.0,169.0871,169.146,169.0028,169.146,5273.0
2018-07-17 12:15:00,200.73,200.95,200.72,200.93,9212.0,169.1545,169.3399,169.146,169.323,9212.0
2018-07-17 12:20:00,200.95,200.98,200.89,200.89,9029.0,169.3399,169.3651,169.2893,169.2893,9029.0
2018-07-17 12:25:00,200.91,200.93,200.8,200.88,11808.0,169.3062,169.323,169.2135,169.2809,11808.0
2018-07-17 12:30:00,200.9,200.9,200.69,200.75,4848.0,169.2977,169.2977,169.1208,169.1713,4848.0
2018-07-17 12:35:00,200.71,200.78,200.71,200.74,6650.0,169.1376,169.1966,169.1376,169.1629,6650.0
2018-07-17 12:40:00,200.76,200.79,200.68,200.68,6508.0,169.1798,169.205,169.1123,169.1123,6508.0
2018-07-17 12:45:00,200.72,200.87,200.72,200.87,10322.0,169.146,169.2725,169.146,169.2725,10322.0
2018-07-17 12:50:00,200.88,201.03,200.86,200.96,30044.0,169.2809,169.4073,169.264,169.3483,30044.0
2018-07-17 12:55:00,200.96,200.99,200.84,200.93,26551.0,169.3483,169.3736,169.2472,169.323,26551.0
2018-07-17 13:00:00,200.92,200.95,200.78,200.84,14941.0,169.3146,169.3399,169.1966,169.2472,14941.0
2018-07-17 13:05:00,200.85,200.94,200.83,200.9,12053.0,169.2556,169.3314,169.2387,169.2977,12053.0
2018-07-17 13:10:00,200.88,200.99,200.84,200.91,11227.0,169.2809,169.3736,169.2472,169.3062,11227.0
2018-07-17 13:15:00,200.94,200.96,200.78,200.78,8753.0,169.3314,169.3483,169.1966,169.1966,8753.0
2018-07-17 13:20:00,200.79,200.8,200.55,200.56,6822.0,169.205,169.2135,169.0028,169.0112,6822.0
2018-07-17 13:25:00,200.54,200.65,200.46,200.65,6791.0,168.9944,169.0871,168.9269,169.0871,6791.0
2018-07-17 13:30:00,200.66,200.81,200.64,200.64,8865.0,169.0955,169.2219,169.0786,169.0786,8865.0
2018-07-17 13:35:00,200.62,200.7,200.54,200.54,7334.0,169.0618,169.1292,168.9944,168.9944,7334.0
2018-07-17 13:40:00,200.57,200.64,200.52,200.63,8536.0,169.0196,169.0786,168.9775,169.0702,8536.0
2018-07-17 13:45:00,200.64,200.88,200.64,200.87,8071.0,169.0786,169.2809,169.0786,169.2725,8071.0
2018-07-17 13:50:00,200.89,200.94,200.81,200.94,15634.0,169.2893,169.3314,169.2219,169.3314,15634.0
2018-07-17 13:55:00,200.97,200.98,200.83,200.89,10922.0,169.3567,169.3651,169.2387,169.2893,10922.0
2018-07-17 14:00:00,200.89,200.9,200.76,200.88,11653.0,169.2893,169.2977,169.1798,169.2809,11653.0
2018-07-17 14:05:00,200.89,200.94,200.83,200.85,11357.0,169.2893,169.3314,169.2387,169.2556,11357.0
2018-07-17 14:10:00,200.84,200.88,200.8,200.85,8802.0,169.2472,169.2809,169.2135,169.2556,8802.0
2018-07-17 14:15:00,200.9,200.96,200.84,200.91,7994.0,169.2977,169.3483,169.2472,169.3062,7994.0
2018-07-17 14:20:00,200.91,201.07,200.91,201.02,18952.0,169.3062,169.441,169.3062,169.3989,18952.0
2018-07-17 14:25:00,201.02,201.09,200.99,201.02,13002.0,169.3989,169.4578,169.3736,169.3989,13002.0
2018-07-17 14:30:00,201.04,201.08,200.94,200.94,12763.0,169.4157,169.4494,169.3314,169.3314,12763.0
2018-07-17 14:35:00,200.96,201.04,200.94,200.96,7795.0,169.3483,169.4157,169.3314,169.3483,7795.0
2018-07-17 14:40:00,200.97,201.0,200.85,200.92,10446.0,169.3567,169.382,169.2556,169.3146,10446.0
2018-07-17 14:45:00,200.91,200.99,200.89,200.98,6332.0,169.3062,169.3736,169.2893,169.3651,6332.0
2018-07-17 14:50:00,200.97,201.0,200.83,200.9,11422.0,169.3567,169.382,169.2387,169.2977,11422.0
2018-07-17 14:55:00,200.9,200.9,200.82,200.82,11105.0,169.2977,169.2977,169.2303,169.2303,11105.0
2018-07-17 15:00:00,200.84,201.05,200.82,201.04,21287.0,169.2472,169.4241,169.2303,169.4157,21287.0
2018-07-17 15:05:00,201.02,201.09,201.0,201.03,14431.0,169.3989,169.4578,169.382,169.4073,14431.0
2018-07-17 15:10:00,201.03,201.13,200.99,201.13,18812.0,169.4073,169.4916,169.3736,169.4916,18812.0
2018-07-17 15:15:00,201.1,201.15,201.06,201.14,13625.0,169.4663,169.5084,169.4326,169.5,13625.0
2018-07-17 15:20:00,201.15,201.37,201.13,201.36,44915.0,169.5084,169.6938,169.4916,169.6854,44915.0
2018-07-17 15:25:00,201.33,201.38,201.25,201.26,19582.0,169.6601,169.7022,169.5927,169.6011,19582.0
2018-07-17 15:30:00,201.26,201.39,201.2,201.37,27728.0,169.6011,169.7107,169.5505,169.6938,27728.0
2018-07-17 15:35:00,201.35,201.43,201.21,201.21,27909.0,169.6769,169.7444,169.559,169.559,27909.0
2018-07-17 15:40:00,201.23,201.25,201.16,201.19,29174.0,169.5758,169.5927,169.5168,169.5421,29174.0
2018-07-17 15:45:00,201.19,201.19,201.08,201.16,33628.0,169.5421,169.5421,169.4494,169.5168,33628.0
2018-07-17 15:50:00,201.16,201.23,201.05,201.06,28974.0,169.5168,169.5758,169.4241,169.4326,28974.0
2018-07-17 15:55:00,201.05,201.15,200.97,201.05,124395.0,169.4241,169.5084,169.3567,169.4241,124395.0
2018-07-18 09:30:00,201.02,201.5,200.88,201.5,150023.0,169.3989,169.8034,169.2809,169.8034,150023.0
2018-07-18 09:35:00,201.5,201.92,201.44,201.52,107219.0,169.8034,170.1573,169.7528,169.8202,107219.0
2018-07-18 09:40:00,201.47,201.72,201.43,201.6,50013.0,169.7781,169.9887,169.7444,169.8876,50013.0
2018-07-18 09:45:00,201.61,201.61,201.18,201.44,58928.0,169.896,169.896,169.5337,169.7528,58928.0
2018-07-18 09:50:00,201.47,201.6,201.17,201.17,38905.0,169.7781,169.8876,169.5253,169.5253,38905.0
2018-07-18 09:55:00,201.19,201.19,200.88,201.1,51016.0,169.5421,169.5421,169.2809,169.4663,51016.0
2018-07-18 10:00:00,201.1,201.17,200.89,200.9,37795.0,169.4663,169.5253,169.2893,169.2977,37795.0
2018-07-18 10:05:00,200.88,200.88,200.52,200.68,41188.0,169.2809,169.2809,168.9775,169.1123,41188.0
2018-07-18 10:10:00,200.7,200.9,200.7,200.86,49574.0,169.1292,169.2977,169.1292,169.264,49574.0
2018-07-18 10:15:00,200.86,200.96,200.76,200.95,23268.0,169.264,169.3483,169.1798,169.3399,23268.0
2018-07-18 10:20:00,200.94,201.04,200.83,200.95,27863.0,169.3314,169.4157,169.2387,169.3399,27863.0
2018-07-18 10:25:00,200.96,201.12,200.89,200.95,22978.0,169.3483,169.4831,169.2893,169.3399,22978.0
2018-07-18 10:30:00,200.91,201.05,200.87,200.89,15192.0,169.3062,169.4241,169.2725,169.2893,15192.0
2018-07-18 10:35:00,200.88,200.9,200.71,200.85,27063.0,169.2809,169.2977,169.1376,169.2556,27063.0
2018-07-18 10:40:00,200.87,200.93,200.62,200.66,15599.0,169.2725,169.323,169.0618,169.0955,15599.0
2018-07-18 10:45:00,200.64,200.7,200.47,200.52,24742.0,169.0786,169.1292,168.9354,168.9775,24742.0
2018-07-18 10:50:00,200.53,200.53,200.31,200.5,24465.0,168.9859,168.9859,168.8005,168.9607,24465.0
2018-07-18 10:55:00,200.47,200.65,200.3,200.3,11334.0,168.9354,169.0871,168.7921,168.7921,11334.0
2018-07-18 11:00:00,200.3,200.5,200.25,200.47,21122.0,168.7921,168.9607,168.75,168.9354,21122.0
2018-07-18 11:05:00,200.48,200.81,200.46,200.81,25066.0,168.9438,169.2219,168.9269,169.2219,25066.0
2018-07-18 11:10:00,200.83,200.91,200.68,200.7,30480.0,169.2387,169.3062,169.1123,169.1292,30480.0
2018-07-18 11:15:00,200.73,201.18,200.73,200.96,39283.0,169.1545,169.5337,169.1545,169.3483,39283.0
2018-07-18 11:20:00,201.02,201.06,200.77,200.81,47491.0,169.3989,169.4326,169.1882,169.2219,47491.0
2018-07-18 11:25:00,200.81,201.08,200.75,201.06,34734.0,169.2219,169.4494,169.1713,169.4326,34734.0
2018-07-18 11:30:00,201.05,201.14,200.92,200.92,69402.0,169.4241,169.5,169.3146,169.3146,69402.0
2018-07-18 11:35:00,200.91,200.93,200.72,200.72,9395.0,169.3062,169.323,169.146,169.146,9395.0
2018-07-18 11:40:00,200.73,200.75,200.5,200.52,18301.0,169.1545,169.1713,168.9607,168.9775,18301.0
2018-07-18 11:45:00,200.53,200.58,200.26,200.28,16569.0,168.9859,169.0281,168.7584,168.7753,16569.0
2018-07-18 11:50:00,200.3,200.58,200.25,200.5,21104.0,168.7921,169.0281,168.75,168.9607,21104.0
2018-07-18 11:55:00,200.49,200.67,200.42,200.54,29445.0,168.9522,169.1039,168.8932,168.9944,29445.0
2018-07-18 12:00:00,200.54,200.75,200.5,200.74,20320.0,168.9944,169.1713,168.9607,169.1629,20320.0
2018-07-18 12:05:00,200.75,200.8,200.54,200.54,10889.0,169.1713,169.2135,168.9944,168.9944,10889.0
2018-07-18 12:10:00,200.54,200.6,200.42,200.44,9096.0,168.9944,169.0449,168.8932,168.9101,9096.0
2018-07-18 12:15:00,200.45,200.53,200.3,200.3,28177.0,168.9185,168.9859,168.7921,168.7921,28177.0
2018-07-18 12:20:00,200.31,200.49,200.31,200.39,10470.0,168.8005,168.9522,168.8005,168.868,10470.0
2018-07-18 12:25:00,200.38,200.42,200.19,200.39,26308.0,168.8595,168.8932,168.6994,168.868,26308.0
2018-07-18 12:30:00,200.39,200.42,200.28,200.39,47340.0,168.868,168.8932,168.7753,168.868,47340.0
2018-07-18 12:35:00,200.41,200.52,200.32,200.52,12420.0,168.8848,168.9775,168.809,168.9775,12420.0
2018-07-18 12:40:00,200.52,200.59,200.46,200.47,8639.0,168.9775,169.0365,168.9269,168.9354,8639.0
2018-07-18 12:45:00,200.5,200.55,200.46,200.52,11501.0,168.9607,169.0028,168.9269,168.9775,11501.0
2018-07-18 12:50:00,200.53,200.55,200.46,200.54,9860.0,168.9859,169.0028,168.9269,168.9944,9860.0
2018-07-18 12:55:00,200.53,200.74,200.52,200.69,17571.0,168.9859,169.1629,168.9775,169.1208,17571.0
2018-07-18 13:00:00,200.69,200.82,200.68,200.75,13817.0,169.1208,169.2303,169.1123,169.1713,13817.0
2018-07-18 13:05:00,200.76,200.77,200.66,200.72,10070.0,169.1798,169.1882,169.0955,169.146,10070.0
2018-07-18 13:10:00,200.72,200.89,200.69,200.87,24652.0,169.146,169.2893,169.1208,169.2725,24652.0
2018-07-18 13:15:00,200.89,201.0,200.86,200.9,33528.0,169.2893,169.382,169.264,169.2977,33528.0
2018-07-18 13:20:00,200.91,200.91,200.81,200.9,9440.0,169.3062,169.3062,169.2219,169.2977,9440.0
2018-07-18 13:25:00,200.88,200.95,200.88,200.95,6259.0,169.2809,169.3399,169.2809,169.3399,6259.0
2018-07-18 13:30:00,200.92,200.99,200.83,200.98,9644.0,169.3146,169.3736,169.2387,169.3651,9644.0
2018-07-18 13:35:00,200.97,200.99,200.92,200.95,21176.0,169.3567,169.3736,169.3146,169.3399,21176.0
2018-07-18 13:40:00,200.96,200.96,200.88,200.9,12121.0,169.3483,169.3483,169.2809,169.2977,12121.0
2018-07-18 13:45:00,200.91,201.01,200.9,200.96,8881.0,169.3062,169.3904,169.2977,169.3483,8881.0
2018-07-18 13:50:00,200.96,200.99,200.88,200.94,39724.0,169.3483,169.3736,169.2809,169.3314,39724.0
2018-07-18 13:55:00,200.96,200.96,200.85,200.85,13220.0,169.3483,169.3483,169.2556,169.2556,13220.0
2018-07-18 14:00:00,200.84,201.03,200.81,201.02,53011.0,169.2472,169.4073,169.2219,169.3989,53011.0
2018-07-18 14:05:00,201.01,201.08,200.99,201.08,49093.0,169.3904,169.4494,169.3736,169.4494,49093.0
2018-07-18 14:10:00,201.06,201.17,201.05,201.13,18123.0,169.4326,169.5253,169.4241,169.4916,18123.0
2018-07-18 14:15:00,201.12,201.23,201.05,201.22,17196.0,169.4831,169.5758,169.4241,169.5674,17196.0
2018-07-18 14:20:00,201.21,201.23,201.07,201.11,90358.0,169.559,169.5758,169.441,169.4747,90358.0
2018-07-18 14:25:00,201.11,201.23,201.09,201.15,18389.0,169.4747,169.5758,169.4578,169.5084,18389.0
2018-07-18 14:30:00,201.16,201.17,201.1,201.11,20940.0,169.5168,169.5253,169.4663,169.4747,20940.0
2018-07-18 14:35:00,201.11,201.16,201.11,201.16,17302.0,169.4747,169.5168,169.4747,169.5168,17302.0
2018-07-18 14:40:00,201.15,201.16,200.95,201.0,18234.0,169.5084,169.5168,169.3399,169.382,18234.0
2018-07-18 14:45:00,201.0,201.11,200.97,201.11,36095.0,169.382,169.4747,169.3567,169.4747,36095.0
2018-07-18 14:50:00,201.09,201.1,201.0,201.04,27740.0,169.4578,169.4663,169.382,169.4157,27740.0
2018-07-18 14:55:00,201.06,201.08,200.94,201.0,27777.0,169.4326,169.4494,169.3314,169.382,27777.0
2018-07-18 15:00:00,200.99,201.02,200.95,201.0,29754.0,169.3736,169.3989,169.3399,169.382,29754.0
2018-07-18 15:05:00,201.0,201.06,200.98,201.02,32737.0,169.382,169.4326,169.3651,169.3989,32737.0
2018-07-18 15:10:00,201.02,201.05,200.97,201.0,26205.0,169.3989,169.4241,169.3567,169.382,26205.0
2018-07-18 15:15:00,201.0,201.09,200.93,201.08,32893.0,169.382,169.4578,169.323,169.4494,32893.0
2018-07-18 15:20:00,201.08,201.21,201.08,201.17,20306.0,169.4494,169.559,169.4494,169.5253,20306.0
2018-07-18 15:25:00,201.18,201.21,201.09,201.14,26928.0,169.5337,169.559,169.4578,169.5,26928.0
2018-07-18 15:30:00,201.14,201.18,201.02,201.04,18891.0,169.5,169.5337,169.3989,169.4157,18891.0
2018-07-18 15:35:00,201.06,201.06,200.88,200.9,29398.0,169.4326,169.4326,169.2809,169.2977,29398.0
2018-07-18 15:40:00,200.89,200.92,200.82,200.92,35013.0,169.2893,169.3146,169.2303,169.3146,35013.0
2018-07-18 15:45:00,200.92,201.16,200.92,201.15,39395.0,169.3146,169.5168,169.3146,169.5084,39395.0
2018-07-18 15:50:00,201.15,201.16,201.02,201.08,44956.0,169.5084,169.5168,169.3989,169.4494,44956.0
2018-07-18 15:55:00,201.08,201.1,200.84,200.98,153867.0,169.4494,169.4663,169.2472,169.3651,153867.0
2018-07-19 09:30:00,200.89,201.14,200.65,200.66,109611.0,169.2893,169.5,169.0871,169.0955,109611.0
2018-07-19 09:35:00,200.7,201.29,200.54,201.25,39799.0,169.1292,169.6264,168.9944,169.5927,39799.0
2018-07-19 09:40:00,201.21,201.27,201.01,201.14,28820.0,169.559,169.6095,169.3904,169.5,28820.0
2018-07-19 09:45:00,201.19,201.25,200.9,201.11,43823.0,169.5421,169.5927,169.2977,169.4747,43823.0
2018-07-19 09:50:00,201.12,201.24,200.97,201.19,35150.0,169.4831,169.5842,169.3567,169.5421,35150.0
2018-07-19 09:55:00,201.15,201.5,200.96,201.5,39211.0,169.5084,169.8034,169.3483,169.8034,39211.0
2018-07-19 10:00:00,201.51,201.61,201.47,201.61,23857.0,169.8118,169.896,169.7781,169.896,23857.0
2018-07-19 10:05:00,201.62,201.77,201.59,201.7,25684.0,169.9045,170.0309,169.8792,169.9719,25684.0
2018-07-19 10:10:00,201.73,201.94,201.68,201.94,30525.0,169.9972,170.1741,169.955,170.1741,30525.0
2018-07-19 10:15:00,201.95,202.27,201.94,202.17,46478.0,170.1826,170.4522,170.1741,170.368,46478.0
2018-07-19 10:20:00,202.16,202.16,201.6,201.62,36995.0,170.3595,170.3595,169.8876,169.9045,36995.0
2018-07-19 10:25:00,201.6,201.63,201.17,201.25,30084.0,169.8876,169.9129,169.5253,169.5927,30084.0
2018-07-19 10:30:00,201.28,201.43,201.23,201.23,16476.0,169.618,169.7444,169.5758,169.5758,16476.0
2018-07-19 10:35:00,201.24,201.31,201.06,201.27,35743.0,169.5842,169.6432,169.4326,169.6095,35743.0
2018-07-19 10:40:00,201.25,201.32,201.14,201.18,29625.0,169.5927,169.6517,169.5,169.5337,29625.0
2018-07-19 10:45:00,201.21,201.57,201.19,201.56,36073.0,169.559,169.8623,169.5421,169.8539,36073.0
2018-07-19 10:50:00,201.54,201.83,201.48,201.75,28437.0,169.8371,170.0814,169.7865,170.014,28437.0
2018-07-19 10:55:00,201.78,201.99,201.78,201.86,19990.0,170.0393,170.2163,170.0393,170.1067,19990.0
2018-07-19 11:00:00,201.86,202.02,201.85,201.86,21963.0,170.1067,170.2416,170.0983,170.1067,21963.0
2018-07-19 11:05:00,201.86,202.0,201.82,202.0,15019.0,170.1067,170.2247,170.073,170.2247,15019.0
2018-07-19 11:10:00,201.97,202.05,201.91,202.05,11723.0,170.1994,170.2668,170.1489,170.2668,11723.0
2018-07-19 11:15:00,202.02,202.21,201.96,202.09,12439.0,170.2416,170.4017,170.191,170.3005,12439.0
2018-07-19 11:20:00,202.08,202.25,202.02,202.02,11778.0,170.2921,170.4354,170.2416,170.2416,11778.0
2018-07-19 11:25:00,202.01,202.04,201.83,201.97,14747.0,170.2331,170.2584,170.0814,170.1994,14747.0
2018-07-19 11:30:00,202.01,202.45,202.01,202.25,31032.0,170.2331,170.6039,170.2331,170.4354,31032.0
2018-07-19 11:35:00,202.25,202.31,202.16,202.19,35848.0,170.4354,170.4859,170.3595,170.3848,35848.0
2018-07-19 11:40:00,202.18,202.66,202.18,202.56,51829.0,170.3764,170.7809,170.3764,170.6966,51829.0
2018-07-19 11:45:00,202.56,202.84,202.52,202.83,25727.0,170.6966,170.9326,170.6629,170.9241,25727.0
2018-07-19 11:50:00,202.82,202.95,202.8,202.85,22897.0,170.9157,171.0253,170.8989,170.941,22897.0
2018-07-19 11:55:00,202.85,202.86,202.68,202.85,20101.0,170.941,170.9494,170.7977,170.941,20101.0
2018-07-19 12:00:00,202.86,202.92,202.71,202.91,19733.0,170.9494,171.0,170.823,170.9916,19733.0
2018-07-19 12:05:00,202.88,202.89,202.75,202.85,14364.0,170.9663,170.9747,170.8567,170.941,14364.0
2018-07-19 12:10:00,202.82,202.82,202.62,202.66,14560.0,170.9157,170.9157,170.7472,170.7809,14560.0
2018-07-19 12:15:00,202.68,202.72,202.54,202.55,17742.0,170.7977,170.8314,170.6798,170.6882,17742.0
2018-07-19 12:20:00,202.55,202.65,202.47,202.53,14607.0,170.6882,170.7725,170.6208,170.6713,14607.0
2018-07-19 12:25:00,202.52,202.58,202.42,202.51,26451.0,170.6629,170.7135,170.5786,170.6545,26451.0
2018-07-19 12:30:00,202.52,202.66,202.43,202.47,21916.0,170.6629,170.7809,170.5871,170.6208,21916.0
2018-07-19 12:35:00,202.47,202.6,202.39,202.6,15166.0,170.6208,170.7303,170.5534,170.7303,15166.0
2018-07-19 12:40:00,202.6,202.62,202.49,202.62,8715.0,170.7303,170.7472,170.6376,170.7472,8715.0
2018-07-19 12:45:00,202.58,202.58,202.41,202.46,13887.0,170.7135,170.7135,170.5702,170.6123,13887.0
2018-07-19 12:50:00,202.45,202.54,202.39,202.54,9014.0,170.6039,170.6798,170.5534,170.6798,9014.0
2018-07-19 12:55:00,202.55,202.64,202.5,202.5,9140.0,170.6882,170.764,170.646,170.646,9140.0
2018-07-19 13:00:00,202.5,203.0,202.45,202.61,49599.0,170.646,171.0674,170.6039,170.7387,49599.0
2018-07-19 13:05:00,202.6,202.84,202.54,202.68,13444.0,170.7303,170.9326,170.6798,170.7977,13444.0
2018-07-19 13:10:00,202.68,202.71,202.57,202.59,8076.0,170.7977,170.823,170.705,170.7219,8076.0
2018-07-19 13:15:00,202.58,202.81,202.56,202.77,8987.0,170.7135,170.9073,170.6966,170.8736,8987.0
2018-07-19 13:20:00,202.8,202.97,202.79,202.97,9347.0,170.8989,171.0421,170.8904,171.0421,9347.0
2018-07-19 13:25:00,202.94,203.04,202.93,203.0,30165.0,171.0168,171.1011,171.0084,171.0674,30165.0
2018-07-19 13:30:00,203.01,203.02,202.93,202.95,10711.0,171.0758,171.0842,171.0084,171.0253,10711.0
2018-07-19 13:35:00,202.92,203.08,202.92,203.05,19243.0,171.0,171.1348,171.0,171.1095,19243.0
2018-07-19 13:40:00,203.05,203.09,203.0,203.03,10193.0,171.1095,171.1432,171.0674,171.0927,10193.0
2018-07-19 13:45:00,203.05,203.09,203.0,203.01,15335.0,171.1095,171.1432,171.0674,171.0758,15335.0
2018-07-19 13:50:00,203.03,203.04,202.89,203.04,14994.0,171.0927,171.1011,170.9747,171.1011,14994.0
2018-07-19 13:55:00,203.06,203.1,202.97,203.03,9498.0,171.118,171.1517,171.0421,171.0927,9498.0
2018-07-19 14:00:00,203.03,203.09,203.0,203.01,11090.0,171.0927,171.1432,171.0674,171.0758,11090.0
2018-07-19 14:05:00,203.02,203.17,203.02,203.15,22435.0,171.0842,171.2107,171.0842,171.1938,22435.0
2018-07-19 14:10:00,203.16,203.23,203.13,203.18,15039.0,171.2022,171.2612,171.1769,171.2191,15039.0
2018-07-19 14:15:00,203.18,203.18,203.01,203.08,13920.0,171.2191,171.2191,171.0758,171.1348,13920.0
2018-07-19 14:20:00,203.09,203.09,202.93,202.98,10598.0,171.1432,171.1432,171.0084,171.0505,10598.0
2018-07-19 14:25:00,202.99,203.04,202.88,202.99,16865.0,171.059,171.1011,170.9663,171.059,16865.0
2018-07-19 14:30:00,203.0,203.0,202.79,202.82,17124.0,171.0674,171.0674,170.8904,170.9157,17124.0
2018-07-19 14:35:00,202.84,202.85,202.7,202.78,16696.0,170.9326,170.941,170.8146,170.882,16696.0
2018-07-19 14:40:00,202.8,202.92,202.76,202.83,10654.0,170.8989,171.0,170.8651,170.9241,10654.0
2018-07-19 14:45:00,202.81,202.85,202.64,202.68,14210.0,170.9073,170.941,170.764,170.7977,14210.0
2018-07-19 14:50:00,202.65,202.65,202.5,202.57,19475.0,170.7725,170.7725,170.646,170.705,19475.0
2018-07-19 14:55:00,202.56,202.64,202.51,202.62,12138.0,170.6966,170.764,170.6545,170.7472,12138.0
2018-07-19 15:00:00,202.62,202.67,202.55,202.63,10098.0,170.7472,170.7893,170.6882,170.7556,10098.0
2018-07-19 15:05:00,202.65,202.67,202.57,202.61,16048.0,170.7725,170.7893,170.705,170.7387,16048.0
2018-07-19 15:10:00,202.59,202.6,202.43,202.44,26420.0,170.7219,170.7303,170.5871,170.5955,26420.0
2018-07-19 15:15:00,202.44,202.57,202.39,202.46,13718.0,170.5955,170.705,170.5534,170.6123,13718.0
2018-07-19 15:20:00,202.5,202.6,202.46,202.56,12477.0,170.646,170.7303,170.6123,170.6966,12477.0
2018-07-19 15:25:00,202.58,202.6,202.48,202.5,19052.0,170.7135,170.7303,170.6292,170.646,19052.0
2018-07-19 15:30:00,202.52,202.75,202.45,202.7,30626.0,170.6629,170.8567,170.6039,170.8146,30626.0
2018-07-19 15:35:00,202.7,202.74,202.59,202.64,26315.0,170.8146,170.8483,170.7219,170.764,26315.0
2018-07-19 15:40:00,202.62,202.84,202.6,202.81,33213.0,170.7472,170.9326,170.7303,170.9073,33213.0
2018-07-19 15:45:00,202.79,202.79,202.58,202.6,51267.0,170.8904,170.8904,170.7135,170.7303,51267.0
2018-07-19 15:50:00,202.6,202.76,202.52,202.76,72601.0,170.7303,170.8651,170.6629,170.8651,72601.0
2018-07-19 15:55:00,202.75,202.79,202.54,202.63,218294.0,170.8567,170.8904,170.6798,170.7556,218294.0
2018-07-20 09:30:00,202.08,202.5,202.05,202.05,252236.0,170.2921,170.646,170.2668,170.2668,252236.0
2018-07-20 09:35:00,202.01,202.2,201.85,202.18,29617.0,170.2331,170.3932,170.0983,170.3764,29617.0
2018-07-20 09:40:00,202.2,202.34,201.88,201.89,36744.0,170.3932,170.5112,170.1236,170.132,36744.0
2018-07-20 09:45:00,201.91,202.62,201.82,202.58,72854.0,170.1489,170.7472,170.073,170.7135,72854.0
2018-07-20 09:50:00,202.5,202.94,202.28,202.94,129296.0,170.646,171.0168,170.4607,171.0168,129296.0
2018-07-20 09:55:00,202.9,203.15,202.81,203.09,115490.0,170.9831,171.1938,170.9073,171.1432,115490.0
2018-07-20 10:00:00,203.12,203.12,202.81,202.96,44880.0,171.1685,171.1685,170.9073,171.0337,44880.0
2018-07-20 10:05:00,202.96,203.09,202.9,203.05,31627.0,171.0337,171.1432,170.9831,171.1095,31627.0
2018-07-20 10:10:00,203.07,203.2,202.97,203.06,21160.0,171.1264,171.2359,171.0421,171.118,21160.0
2018-07-20 10:15:00,203.05,203.17,202.98,203.13,41760.0,171.1095,171.2107,171.0505,171.1769,41760.0
2018-07-20 10:20:00,203.1,203.45,203.08,203.24,25555.0,171.1517,171.4466,171.1348,171.2696,25555.0
2018-07-20 10:25:00,203.24,203.55,203.12,203.55,36237.0,171.2696,171.5309,171.1685,171.5309,36237.0
2018-07-20 10:30:00,203.56,203.57,203.31,203.49,35507.0,171.5393,171.5477,171.3286,171.4803,35507.0
2018-07-20 10:35:00,203.49,203.52,203.42,203.42,40368.0,171.4803,171.5056,171.4213,171.4213,40368.0
2018-07-20 10:40:00,203.41,203.51,203.28,203.51,40671.0,171.4129,171.4972,171.3034,171.4972,40671.0
2018-07-20 10:45:00,203.51,203.58,203.15,203.22,27053.0,171.4972,171.5562,171.1938,171.2528,27053.0
2018-07-20 10:50:00,203.21,203.39,203.18,203.32,22218.0,171.2444,171.396,171.2191,171.3371,22218.0
2018-07-20 10:55:00,203.32,203.52,203.28,203.32,59128.0,171.3371,171.5056,171.3034,171.3371,59128.0
2018-07-20 11:00:00,203.32,203.57,203.32,203.5,23433.0,171.3371,171.5477,171.3371,171.4887,23433.0
2018-07-20 11:05:00,203.49,203.53,203.42,203.51,58717.0,171.4803,171.514,171.4213,171.4972,58717.0
2018-07-20 11:10:00,203.52,203.76,203.5,203.73,22629.0,171.5056,171.7078,171.4887,171.6826,22629.0
2018-07-20 11:15:00,203.71,203.74,203.55,203.61,39102.0,171.6657,171.691,171.5309,171.5814,39102.0
2018-07-20 11:20:00,203.62,203.7,203.5,203.56,45306.0,171.5899,171.6573,171.4887,171.5393,45306.0
2018-07-20 11:25:00,203.58,203.68,203.49,203.53,35009.0,171.5562,171.6404,171.4803,171.514,35009.0
2018-07-20 11:30:00,203.52,203.59,203.45,203.47,32083.0,171.5056,171.5646,171.4466,171.4635,32083.0
2018-07-20 11:35:00,203.46,203.61,203.43,203.6,24207.0,171.455,171.5814,171.4298,171.573,24207.0
2018-07-20 11:40:00,203.6,203.63,203.5,203.51,33653.0,171.573,171.5983,171.4887,171.4972,33653.0
2018-07-20 11:45:00,203.54,203.57,203.44,203.44,45726.0,171.5225,171.5477,171.4382,171.4382,45726.0
2018-07-20 11:50:00,203.43,203.48,203.33,203.36,55058.0,171.4298,171.4719,171.3455,171.3708,55058.0
2018-07-20 11:55:00,203.34,203.38,203.21,203.25,19387.0,171.3539,171.3876,171.2444,171.2781,19387.0
2018-07-20 12:00:00,203.27,203.37,203.25,203.34,12049.0,171.2949,171.3792,171.2781,171.3539,12049.0
2018-07-20 12:05:00,203.32,203.34,203.13,203.27,18476.0,171.3371,171.3539,171.1769,171.2949,18476.0
2018-07-20 12:10:00,203.28,203.36,203.26,203.3,16336.0,171.3034,171.3708,171.2865,171.3202,16336.0
2018-07-20 12:15:00,203.3,203.41,203.29,203.4,10560.0,171.3202,171.4129,171.3118,171.4045,10560.0
2018-07-20 12:20:00,203.42,203.54,203.4,203.53,17538.0,171.4213,171.5225,171.4045,171.514,17538.0
2018-07-20 12:25:00,203.54,203.56,203.49,203.52,15731.0,171.5225,171.5393,171.4803,171.5056,15731.0
2018-07-20 12:30:00,203.52,203.56,203.5,203.51,13763.0,171.5056,171.5393,171.4887,171.4972,13763.0
2018-07-20 12:35:00,203.51,203.57,203.48,203.55,14652.0,171.4972,171.5477,171.4719,171.5309,14652.0
2018-07-20 12:40:00,203.55,203.56,203.5,203.5,8040.0,171.5309,171.5393,171.4887,171.4887,8040.0
2018-07-20 12:45:00,203.51,203.54,203.5,203.51,13645.0,171.4972,171.5225,171.4887,171.4972,13645.0
2018-07-20 12:50:00,203.52,203.58,203.41,203.52,21212.0,171.5056,171.5562,171.4129,171.5056,21212.0
2018-07-20 12:55:00,203.51,203.58,203.5,203.53,13707.0,171.4972,171.5562,171.4887,171.514,13707.0
2018-07-20 13:00:00,203.52,203.57,203.47,203.47,10076.0,171.5056,171.5477,171.4635,171.4635,10076.0
2018-07-20 13:05:00,203.45,203.46,203.29,203.3,9724.0,171.4466,171.455,171.3118,171.3202,9724.0
2018-07-20 13:10:00,203.29,203.34,203.18,203.18,6961.0,171.3118,171.3539,171.2191,171.2191,6961.0
2018-07-20 13:15:00,203.2,203.21,203.08,203.08,11580.0,171.2359,171.2444,171.1348,171.1348,11580.0
2018-07-20 13:20:00,203.09,203.14,203.04,203.07,20895.0,171.1432,171.1854,171.1011,171.1264,20895.0
2018-07-20 13:25:00,203.07,203.09,202.88,202.98,42810.0,171.1264,171.1432,170.9663,171.0505,42810.0
2018-07-20 13:30:00,202.97,203.13,202.95,203.1,18636.0,171.0421,171.1769,171.0253,171.1517,18636.0
2018-07-20 13:35:00,203.09,203.14,203.04,203.11,31492.0,171.1432,171.1854,171.1011,171.1601,31492.0
2018-07-20 13:40:00,203.11,203.18,203.11,203.13,10768.0,171.1601,171.2191,171.1601,171.1769,10768.0
2018-07-20 13:45:00,203.12,203.17,203.09,203.16,19799.0,171.1685,171.2107,171.1432,171.2022,19799.0
2018-07-20 13:50:00,203.16,203.37,203.14,203.33,89393.0,171.2022,171.3792,171.1854,171.3455,89393.0
2018-07-20 13:55:00,203.29,203.44,203.26,203.36,27993.0,171.3118,171.4382,171.2865,171.3708,27993.0
2018-07-20 14:00:00,203.34,203.45,203.3,203.39,15497.0,171.3539,171.4466,171.3202,171.396,15497.0
2018-07-20 14:05:00,203.38,203.51,203.28,203.31,22245.0,171.3876,171.4972,171.3034,171.3286,22245.0
2018-07-20 14:10:00,203.32,203.32,203.12,203.14,27734.0,171.3371,171.3371,171.1685,171.1854,27734.0
2018-07-20 14:15:00,203.18,203.24,203.1,203.19,37112.0,171.2191,171.2696,171.1517,171.2275,37112.0
2018-07-20 14:20:00,203.17,203.17,203.02,203.04,8430.0,171.2107,171.2107,171.0842,171.1011,8430.0
2018-07-20 14:25:00,203.01,203.05,202.94,203.02,19950.0,171.0758,171.1095,171.0168,171.0842,19950.0
2018-07-20 14:30:00,203.02,203.04,202.85,202.85,19677.0,171.0842,171.1011,170.941,170.941,19677.0
2018-07-20 14:35:00,202.85,202.85,202.71,202.76,16218.0,170.941,170.941,170.823,170.8651,16218.0
2018-07-20 14:40:00,202.77,202.89,202.74,202.85,18117.0,170.8736,170.9747,170.8483,170.941,18117.0
2018-07-20 14:45:00,202.83,203.01,202.83,202.97,12088.0,170.9241,171.0758,170.9241,171.0421,12088.0
2018-07-20 14:50:00,203.01,203.05,202.92,202.95,12141.0,171.0758,171.1095,171.0,171.0253,12141.0
2018-07-20 14:55:00,202.9,202.97,202.9,202.93,9254.0,170.9831,171.0421,170.9831,171.0084,9254.0
2018-07-20 15:00:00,202.92,202.96,202.84,202.85,14574.0,171.0,171.0337,170.9326,170.941,14574.0
2018-07-20 15:05:00,202.85,202.94,202.84,202.89,9152.0,170.941,171.0168,170.9326,170.9747,9152.0
2018-07-20 15:10:00,202.9,202.9,202.78,202.85,14364.0,170.9831,170.9831,170.882,170.941,14364.0
2018-07-20 15:15:00,202.84,202.85,202.67,202.77,23977.0,170.9326,170.941,170.7893,170.8736,23977.0
2018-07-20 15:20:00,202.77,202.79,202.7,202.71,15201.0,170.8736,170.8904,170.8146,170.823,15201.0
2018-07-20 15:25:00,202.7,202.81,202.66,202.74,21963.0,170.8146,170.9073,170.7809,170.8483,21963.0
2018-07-20 15:30:00,202.74,202.84,202.74,202.79,14615.0,170.8483,170.9326,170.8483,170.8904,14615.0
2018-07-20 15:35:00,202.78,202.78,202.63,202.63,25364.0,170.882,170.882,170.7556,170.7556,25364.0
2018-07-20 15:40:00,202.62,202.8,202.61,202.67,38799.0,170.7472,170.8989,170.7387,170.7893,38799.0
2018-07-20 15:45:00,202.65,202.74,202.56,202.58,29976.0,170.7725,170.8483,170.6966,170.7135,29976.0
2018-07-20 15:50:00,202.57,202.62,202.39,202.49,44115.0,170.705,170.7472,170.5534,170.6376,44115.0
2018-07-20 15:55:00,202.48,202.59,202.42,202.47,133556.0,170.6292,170.7219,170.5786,170.6208,133556.0
2018-07-23 09:30:00,202.46,202.88,202.2,202.79,72773.0,170.6123,170.9663,170.3932,170.8904,72773.0
2018-07-23 09:35:00,202.73,202.94,202.52,202.78,35996.0,170.8399,171.0168,170.6629,170.882,35996.0
2018-07-23 09:40:00,202.88,203.0,202.54,202.82,26320.0,170.9663,171.0674,170.6798,170.9157,26320.0
2018-07-23 09:45:00,202.79,202.85,202.69,202.72,20722.0,170.8904,170.941,170.8062,170.8314,20722.0
2018-07-23 09:50:00,202.73,203.39,202.68,203.33,50237.0,170.8399,171.396,170.7977,171.3455,50237.0
2018-07-23 09:55:00,203.36,203.39,203.04,203.23,16584.0,171.3708,171.396,171.1011,171.2612,16584.0
2018-07-23 10:00:00,203.23,203.27,202.81,202.87,20311.0,171.2612,171.2949,170.9073,170.9578,20311.0
2018-07-23 10:05:00,202.83,202.88,202.52,202.56,16279.0,170.9241,170.9663,170.6629,170.6966,16279.0
2018-07-23 10:10:00,202.57,202.71,202.53,202.63,16567.0,170.705,170.823,170.6713,170.7556,16567.0
2018-07-23 10:15:00,202.57,202.59,202.26,202.43,20486.0,170.705,170.7219,170.4438,170.5871,20486.0
2018-07-23 10:20:00,202.4,202.55,202.18,202.55,18586.0,170.5618,170.6882,170.3764,170.6882,18586.0
2018-07-23 10:25:00,202.52,202.57,202.32,202.4,16343.0,170.6629,170.705,170.4944,170.5618,16343.0
2018-07-23 10:30:00,202.41,202.49,202.25,202.42,24454.0,170.5702,170.6376,170.4354,170.5786,24454.0
2018-07-23 10:35:00,202.42,202.6,202.15,202.58,21980.0,170.5786,170.7303,170.3511,170.7135,21980.0
2018-07-23 10:40:00,202.56,202.63,202.44,202.47,12569.0,170.6966,170.7556,170.5955,170.6208,12569.0
2018-07-23 10:45:00,202.51,202.59,202.35,202.41,17239.0,170.6545,170.7219,170.5196,170.5702,17239.0
2018-07-23 10:50:00,202.42,202.5,202.36,202.46,13999.0,170.5786,170.646,170.5281,170.6123,13999.0
2018-07-23 10:55:00,202.48,202.52,202.3,202.32,10075.0,170.6292,170.6629,170.4775,170.4944,10075.0
2018-07-23 11:00:00,202.32,202.58,202.31,202.4,24045.0,170.4944,170.7135,170.4859,170.5618,24045.0
2018-07-23 11:05:00,202.4,202.4,202.22,202.33,10067.0,170.5618,170.5618,170.4101,170.5028,10067.0
2018-07-23 11:10:00,202.34,202.44,202.27,202.38,9708.0,170.5112,170.5955,170.4522,170.5449,9708.0
2018-07-23 11:15:00,202.36,202.6,202.34,202.46,16950.0,170.5281,170.7303,170.5112,170.6123,16950.0
2018-07-23 11:20:00,202.43,202.53,202.35,202.43,36274.0,170.5871,170.6713,170.5196,170.5871,36274.0
2018-07-23 11:25:00,202.44,202.45,202.25,202.29,14689.0,170.5955,170.6039,170.4354,170.4691,14689.0
2018-07-23 11:30:00,202.29,202.58,202.29,202.55,22783.0,170.4691,170.7135,170.4691,170.6882,22783.0
2018-07-23 11:35:00,202.54,202.54,202.3,202.33,12875.0,170.6798,170.6798,170.4775,170.5028,12875.0
2018-07-23 11:40:00,202.32,202.52,202.32,202.32,10839.0,170.4944,170.6629,170.4944,170.4944,10839.0
2018-07-23 11:45:00,202.34,202.39,202.31,202.32,9180.0,170.5112,170.5534,170.4859,170.4944,9180.0
2018-07-23 11:50:00,202.31,202.46,202.3,202.45,10177.0,170.4859,170.6123,170.4775,170.6039,10177.0
2018-07-23 11:55:00,202.44,202.52,202.4,202.44,7505.0,170.5955,170.6629,170.5618,170.5955,7505.0
2018-07-23 12:00:00,202.5,202.55,202.46,202.51,8827.0,170.646,170.6882,170.6123,170.6545,8827.0
2018-07-23 12:05:00,202.5,202.51,202.34,202.39,10779.0,170.646,170.6545,170.5112,170.5534,10779.0
2018-07-23 12:10:00,202.39,202.48,202.36,202.46,11185.0,170.5534,170.6292,170.5281,170.6123,11185.0
2018-07-23 12:15:00,202.49,202.54,202.38,202.42,7999.0,170.6376,170.6798,170.5449,170.5786,7999.0
2018-07-23 12:20:00,202.43,202.66,202.41,202.61,21793.0,170.5871,170.7809,170.5702,170.7387,21793.0
2018-07-23 12:25:00,202.61,202.69,202.54,202.67,17007.0,170.7387,170.8062,170.6798,170.7893,17007.0
2018-07-23 12:30:00,202.71,202.73,202.65,202.71,8018.0,170.823,170.8399,170.7725,170.823,8018.0
2018-07-23 12:35:00,202.77,202.77,202.57,202.59,12908.0,170.8736,170.8736,170.705,170.7219,12908.0
2018-07-23 12:40:00,202.61,202.77,202.58,202.71,18606.0,170.7387,170.8736,170.7135,170.823,18606.0
2018-07-23 12:45:00,202.71,202.75,202.64,202.65,8541.0,170.823,170.8567,170.764,170.7725,8541.0
2018-07-23 12:50:00,202.66,202.71,202.65,202.7,7727.0,170.7809,170.823,170.7725,170.8146,7727.0
2018-07-23 12:55:00,202.7,202.83,202.7,202.81,15171.0,170.8146,170.9241,170.8146,170.9073,15171.0
2018-07-23 13:00:00,202.81,202.92,202.67,202.68,24571.0,170.9073,171.0,170.7893,170.7977,24571.0
2018-07-23 13:05:00,202.71,202.71,202.54,202.54,7301.0,170.823,170.823,170.6798,170.6798,7301.0
2018-07-23 13:10:00,202.53,202.53,202.43,202.48,7037.0,170.6713,170.6713,170.5871,170.6292,7037.0
2018-07-23 13:15:00,202.49,202.49,202.35,202.35,6995.0,170.6376,170.6376,170.5196,170.5196,6995.0
2018-07-23 13:20:00,202.33,202.36,202.15,202.18,10200.0,170.5028,170.5281,170.3511,170.3764,10200.0
2018-07-23 13:25:00,202.2,202.32,202.2,202.27,9303.0,170.3932,170.4944,170.3932,170.4522,9303.0
2018-07-23 13:30:00,202.27,202.3,202.24,202.3,6333.0,170.4522,170.4775,170.4269,170.4775,6333.0
2018-07-23 13:35:00,202.3,202.39,202.27,202.3,13179.0,170.4775,170.5534,170.4522,170.4775,13179.0
2018-07-23 13:40:00,202.3,202.38,202.29,202.33,8331.0,170.4775,170.5449,170.4691,170.5028,8331.0
2018-07-23 13:45:00,202.34,202.37,202.29,202.32,11716.0,170.5112,170.5365,170.4691,170.4944,11716.0
2018-07-23 13:50:00,202.32,202.4,202.29,202.38,7423.0,170.4944,170.5618,170.4691,170.5449,7423.0
2018-07-23 13:55:00,202.37,202.37,202.2,202.22,10114.0,170.5365,170.5365,170.3932,170.4101,10114.0
2018-07-23 14:00:00,202.22,202.37,202.18,202.35,9738.0,170.4101,170.5365,170.3764,170.5196,9738.0
2018-07-23 14:05:00,202.36,202.36,202.24,202.24,15924.0,170.5281,170.5281,170.4269,170.4269,15924.0
2018-07-23 14:10:00,202.26,202.3,202.22,202.24,11124.0,170.4438,170.4775,170.4101,170.4269,11124.0
2018-07-23 14:15:00,202.24,202.29,202.15,202.15,11355.0,170.4269,170.4691,170.3511,170.3511,11355.0
2018-07-23 14:20:00,202.18,202.2,202.06,202.14,10724.0,170.3764,170.3932,170.2753,170.3427,10724.0
2018-07-23 14:25:00,202.15,202.15,201.96,201.96,10200.0,170.3511,170.3511,170.191,170.191,10200.0
2018-07-23 14:30:00,201.97,201.97,201.9,201.91,10528.0,170.1994,170.1994,170.1404,170.1489,10528.0
2018-07-23 14:35:00,201.92,202.02,201.92,202.0,11672.0,170.1573,170.2416,170.1573,170.2247,11672.0
2018-07-23 14:40:00,202.02,202.02,201.92,202.02,10636.0,170.2416,170.2416,170.1573,170.2416,10636.0
2018-07-23 14:45:00,202.02,202.14,201.99,202.11,12660.0,170.2416,170.3427,170.2163,170.3174,12660.0
2018-07-23 14:50:00,202.08,202.13,202.08,202.11,6247.0,170.2921,170.3342,170.2921,170.3174,6247.0
2018-07-23 14:55:00,202.09,202.2,202.09,202.17,13020.0,170.3005,170.3932,170.3005,170.368,13020.0
2018-07-23 15:00:00,202.17,202.18,202.07,202.08,12202.0,170.368,170.3764,170.2837,170.2921,12202.0
2018-07-23 15:05:00,202.07,202.13,202.06,202.13,13759.0,170.2837,170.3342,170.2753,170.3342,13759.0
2018-07-23 15:10:00,202.14,202.14,202.08,202.13,13293.0,170.3427,170.3427,170.2921,170.3342,13293.0
2018-07-23 15:15:00,202.12,202.13,202.03,202.04,20771.0,170.3258,170.3342,170.25,170.2584,20771.0
2018-07-23 15:20:00,202.04,202.05,201.94,202.03,17369.0,170.2584,170.2668,170.1741,170.25,17369.0
2018-07-23 15:25:00,202.04,202.11,202.0,202.08,23859.0,170.2584,170.3174,170.2247,170.2921,23859.0
2018-07-23 15:30:00,202.09,202.09,201.98,202.04,12638.0,170.3005,170.3005,170.2078,170.2584,12638.0
2018-07-23 15:35:00,202.04,202.12,202.03,202.11,18995.0,170.2584,170.3258,170.25,170.3174,18995.0
2018-07-23 15:40:00,202.11,202.13,202.05,202.1,21640.0,170.3174,170.3342,170.2668,170.309,21640.0
2018-07-23 15:45:00,202.1,202.24,202.1,202.22,30606.0,170.309,170.4269,170.309,170.4101,30606.0
2018-07-23 15:50:00,202.24,202.28,202.14,202.15,26439.0,170.4269,170.4607,170.3427,170.3511,26439.0
2018-07-23 15:55:00,202.14,202.23,202.05,202.23,68409.0,170.3427,170.4185,170.2668,170.4185,68409.0
2018-07-24 09:30:00,203.7,204.24,203.36,204.24,98751.0,171.6573,172.1123,171.3708,172.1123,98751.0
2018-07-24 09:35:00,204.1,204.25,203.78,204.07,45548.0,171.9944,172.1208,171.7247,171.9691,45548.0
2018-07-24 09:40:00,204.06,204.2,203.85,203.9,28342.0,171.9607,172.0786,171.7837,171.8258,28342.0
2018-07-24 09:45:00,203.88,203.99,203.47,203.69,50518.0,171.809,171.9017,171.4635,171.6489,50518.0
2018-07-24 09:50:00,203.71,203.93,203.66,203.87,30801.0,171.6657,171.8511,171.6236,171.8005,30801.0
2018-07-24 09:55:00,203.85,204.06,203.69,203.99,29052.0,171.7837,171.9607,171.6489,171.9017,29052.0
2018-07-24 10:00:00,203.96,204.05,203.65,203.82,46754.0,171.8764,171.9522,171.6151,171.7584,46754.0
2018-07-24 10:05:00,203.85,203.89,203.32,203.36,95443.0,171.7837,171.8174,171.3371,171.3708,95443.0
2018-07-24 10:10:00,203.37,203.53,203.33,203.38,44758.0,171.3792,171.514,171.3455,171.3876,44758.0
2018-07-24 10:15:00,203.39,203.69,203.33,203.59,24732.0,171.396,171.6489,171.3455,171.5646,24732.0
2018-07-24 10:20:00,203.64,203.85,203.6,203.85,71781.0,171.6067,171.7837,171.573,171.7837,71781.0
2018-07-24 10:25:00,203.86,204.12,203.76,203.77,32298.0,171.7921,172.0112,171.7078,171.7163,32298.0
2018-07-24 10:30:00,203.79,203.91,203.68,203.82,22472.0,171.7331,171.8342,171.6404,171.7584,22472.0
2018-07-24 10:35:00,203.84,203.98,203.75,203.85,40120.0,171.7753,171.8932,171.6994,171.7837,40120.0
2018-07-24 10:40:00,203.85,203.87,203.56,203.63,32602.0,171.7837,171.8005,171.5393,171.5983,32602.0
2018-07-24 10:45:00,203.63,203.63,203.44,203.52,27399.0,171.5983,171.5983,171.4382,171.5056,27399.0
2018-07-24 10:50:00,203.52,203.59,203.41,203.46,35726.0,171.5056,171.5646,171.4129,171.455,35726.0
2018-07-24 10:55:00,203.41,203.49,203.33,203.35,29809.0,171.4129,171.4803,171.3455,171.3623,29809.0
2018-07-24 11:00:00,203.39,203.44,203.27,203.29,40291.0,171.396,171.4382,171.2949,171.3118,40291.0
2018-07-24 11:05:00,203.29,203.4,203.18,203.31,55813.0,171.3118,171.4045,171.2191,171.3286,55813.0
2018-07-24 11:10:00,203.29,203.39,203.15,203.3,18826.0,171.3118,171.396,171.1938,171.3202,18826.0
2018-07-24 11:15:00,203.3,203.31,203.17,203.25,23682.0,171.3202,171.3286,171.2107,171.2781,23682.0
2018-07-24 11:20:00,203.25,203.42,203.14,203.42,28381.0,171.2781,171.4213,171.1854,171.4213,28381.0
2018-07-24 11:25:00,203.39,203.65,203.36,203.56,29142.0,171.396,171.6151,171.3708,171.5393,29142.0
2018-07-24 11:30:00,203.56,203.65,203.47,203.62,38712.0,171.5393,171.6151,171.4635,171.5899,38712.0
2018-07-24 11:35:00,203.63,204.07,203.42,203.98,45682.0,171.5983,171.9691,171.4213,171.8932,45682.0
2018-07-24 11:40:00,203.98,204.1,203.91,203.91,21998.0,171.8932,171.9944,171.8342,171.8342,21998.0
2018-07-24 11:45:00,203.91,204.07,203.89,204.01,32362.0,171.8342,171.9691,171.8174,171.9185,32362.0
2018-07-24 11:50:00,203.98,203.98,203.87,203.91,46338.0,171.8932,171.8932,171.8005,171.8342,46338.0
2018-07-24 11:55:00,203.93,204.11,203.91,204.04,38383.0,171.8511,172.0028,171.8342,171.9438,38383.0
2018-07-24 12:00:00,204.03,204.14,203.91,204.08,31156.0,171.9354,172.0281,171.8342,171.9775,31156.0
2018-07-24 12:05:00,204.06,204.17,204.03,204.15,14969.0,171.9607,172.0533,171.9354,172.0365,14969.0
2018-07-24 12:10:00,204.16,204.19,204.12,204.12,21358.0,172.0449,172.0702,172.0112,172.0112,21358.0
2018-07-24 12:15:00,204.11,204.15,203.99,203.99,18383.0,172.0028,172.0365,171.9017,171.9017,18383.0
2018-07-24 12:20:00,203.99,204.09,203.93,204.04,15179.0,171.9017,171.9859,171.8511,171.9438,15179.0
2018-07-24 12:25:00,204.08,204.12,203.9,203.91,12068.0,171.9775,172.0112,171.8258,171.8342,12068.0
2018-07-24 12:30:00,203.9,203.9,203.7,203.72,7358.0,171.8258,171.8258,171.6573,171.6741,7358.0
2018-07-24 12:35:00,203.7,203.7,203.38,203.53,21346.0,171.6573,171.6573,171.3876,171.514,21346.0
2018-07-24 12:40:00,203.51,203.51,203.24,203.28,31345.0,171.4972,171.4972,171.2696,171.3034,31345.0
2018-07-24 12:45:00,203.33,203.39,202.96,202.98,20898.0,171.3455,171.396,171.0337,171.0505,20898.0
2018-07-24 12:50:00,202.97,202.97,202.74,202.81,15966.0,171.0421,171.0421,170.8483,170.9073,15966.0
2018-07-24 12:55:00,202.78,202.81,202.64,202.8,38667.0,170.882,170.9073,170.764,170.8989,38667.0
2018-07-24 13:00:00,202.78,202.88,202.66,202.84,41620.0,170.882,170.9663,170.7809,170.9326,41620.0
2018-07-24 13:05:00,202.83,202.83,202.72,202.78,7402.0,170.9241,170.9241,170.8314,170.882,7402.0
2018-07-24 13:10:00,202.78,202.81,202.58,202.65,8850.0,170.882,170.9073,170.7135,170.7725,8850.0
2018-07-24 13:15:00,202.67,202.71,202.48,202.67,37127.0,170.7893,170.823,170.6292,170.7893,37127.0
2018-07-24 13:20:00,202.68,202.84,202.67,202.74,33016.0,170.7977,170.9326,170.7893,170.8483,33016.0
2018-07-24 13:25:00,202.76,202.79,202.54,202.76,37271.0,170.8651,170.8904,170.6798,170.8651,37271.0
2018-07-24 13:30:00,202.78,202.82,202.42,202.47,17528.0,170.882,170.9157,170.5786,170.6208,17528.0
2018-07-24 13:35:00,202.51,202.53,202.36,202.49,25520.0,170.6545,170.6713,170.5281,170.6376,25520.0
2018-07-24 13:40:00,202.5,202.57,202.33,202.54,20324.0,170.646,170.705,170.5028,170.6798,20324.0
2018-07-24 13:45:00,202.53,202.88,202.4,202.69,33279.0,170.6713,170.9663,170.5618,170.8062,33279.0
2018-07-24 13:50:00,202.62,202.65,202.48,202.61,14149.0,170.7472,170.7725,170.6292,170.7387,14149.0
2018-07-24 13:55:00,202.59,202.7,202.51,202.54,25535.0,170.7219,170.8146,170.6545,170.6798,25535.0
2018-07-24 14:00:00,202.52,202.56,202.22,202.22,26139.0,170.6629,170.6966,170.4101,170.4101,26139.0
2018-07-24 14:05:00,202.23,202.23,201.8,201.87,27092.0,170.4185,170.4185,170.0562,170.1151,27092.0
2018-07-24 14:10:00,201.95,201.99,201.89,201.93,13837.0,170.1826,170.2163,170.132,170.1657,13837.0
2018-07-24 14:15:00,201.93,202.12,201.88,202.05,41102.0,170.1657,170.3258,170.1236,170.2668,41102.0
2018-07-24 14:20:00,202.06,202.19,202.01,202.04,27558.0,170.2753,170.3848,170.2331,170.2584,27558.0
2018-07-24 14:25:00,202.04,202.16,202.0,202.06,19106.0,170.2584,170.3595,170.2247,170.2753,19106.0
2018-07-24 14:30:00,202.04,202.18,201.96,202.12,40716.0,170.2584,170.3764,170.191,170.3258,40716.0
2018-07-24 14:35:00,202.09,202.12,201.59,201.65,47502.0,170.3005,170.3258,169.8792,169.9298,47502.0
2018-07-24 14:40:00,201.66,201.87,201.58,201.62,22533.0,169.9382,170.1151,169.8708,169.9045,22533.0
2018-07-24 14:45:00,201.64,201.79,201.53,201.59,51663.0,169.9213,170.0477,169.8286,169.8792,51663.0
2018-07-24 14:50:00,201.57,201.58,201.35,201.48,28392.0,169.8623,169.8708,169.6769,169.7865,28392.0
2018-07-24 14:55:00,201.5,201.71,201.45,201.61,20373.0,169.8034,169.9803,169.7612,169.896,20373.0
2018-07-24 15:00:00,201.61,201.79,201.5,201.79,21973.0,169.896,170.0477,169.8034,170.0477,21973.0
2018-07-24 15:05:00,201.8,201.97,201.79,201.95,29599.0,170.0562,170.1994,170.0477,170.1826,29599.0
2018-07-24 15:10:00,201.95,201.99,201.74,201.82,29422.0,170.1826,170.2163,170.0056,170.073,29422.0
2018-07-24 15:15:00,201.84,201.98,201.81,201.95,17779.0,170.0899,170.2078,170.0646,170.1826,17779.0
2018-07-24 15:20:00,201.95,201.95,201.77,201.77,19361.0,170.1826,170.1826,170.0309,170.0309,19361.0
2018-07-24 15:25:00,201.78,201.86,201.77,201.85,19255.0,170.0393,170.1067,170.0309,170.0983,19255.0
2018-07-24 15:30:00,201.84,201.87,201.72,201.77,41110.0,170.0899,170.1151,169.9887,170.0309,41110.0
2018-07-24 15:35:00,201.77,201.91,201.71,201.76,43577.0,170.0309,170.1489,169.9803,170.0225,43577.0
2018-07-24 15:40:00,201.78,201.84,201.64,201.75,38581.0,170.0393,170.0899,169.9213,170.014,38581.0
2018-07-24 15:45:00,201.76,201.78,201.54,201.78,55638.0,170.0225,170.0393,169.8371,170.0393,55638.0
2018-07-24 15:50:00,201.8,201.92,201.79,201.91,55920.0,170.0562,170.1573,170.0477,170.1489,55920.0
2018-07-24 15:55:00,201.92,202.05,201.74,201.93,180926.0,170.1573,170.2668,170.0056,170.1657,180926.0
2018-07-25 09:30:00,201.4,201.61,200.89,201.43,75566.0,169.7191,169.896,169.2893,169.7444,75566.0
2018-07-25 09:35:00,201.39,201.5,201.02,201.5,40110.0,169.7107,169.8034,169.3989,169.8034,40110.0
2018-07-25 09:40:00,201.49,201.85,201.48,201.72,21156.0,169.7949,170.0983,169.7865,169.9887,21156.0
2018-07-25 09:45:00,201.78,202.0,201.77,201.87,34421.0,170.0393,170.2247,170.0309,170.1151,34421.0
2018-07-25 09:50:00,201.89,202.02,201.53,202.0,24988.0,170.132,170.2416,169.8286,170.2247,24988.0
2018-07-25 09:55:00,201.99,202.29,201.94,202.1,15962.0,170.2163,170.4691,170.1741,170.309,15962.0
2018-07-25 10:00:00,202.1,202.27,201.78,201.8,31202.0,170.309,170.4522,170.0393,170.0562,31202.0
2018-07-25 10:05:00,201.78,201.78,200.92,200.93,43078.0,170.0393,170.0393,169.3146,169.323,43078.0
2018-07-25 10:10:00,200.97,201.37,200.88,201.25,20082.0,169.3567,169.6938,169.2809,169.5927,20082.0
2018-07-25 10:15:00,201.23,201.32,200.96,200.96,20400.0,169.5758,169.6517,169.3483,169.3483,20400.0
2018-07-25 10:20:00,200.95,201.07,200.71,200.71,30692.0,169.3399,169.441,169.1376,169.1376,30692.0
2018-07-25 10:25:00,200.7,200.83,200.61,200.8,30524.0,169.1292,169.2387,169.0534,169.2135,30524.0
2018-07-25 10:30:00,200.81,200.93,200.37,200.39,35183.0,169.2219,169.323,168.8511,168.868,35183.0
2018-07-25 10:35:00,200.37,200.37,199.46,199.78,78744.0,168.8511,168.8511,168.0842,168.3539,78744.0
2018-07-25 10:40:00,199.83,200.25,199.82,200.2,72529.0,168.396,168.75,168.3876,168.7078,72529.0
2018-07-25 10:45:00,200.18,200.24,199.9,199.94,74488.0,168.691,168.7416,168.455,168.4887,74488.0
2018-07-25 10:50:00,199.93,200.14,199.85,199.86,60753.0,168.4803,168.6573,168.4129,168.4213,60753.0
2018-07-25 10:55:00,199.82,199.95,199.62,199.67,61082.0,168.3876,168.4972,168.2191,168.2612,61082.0
2018-07-25 11:00:00,199.67,199.73,199.48,199.54,87520.0,168.2612,168.3118,168.1011,168.1517,87520.0
2018-07-25 11:05:00,199.56,199.6,199.21,199.5,42487.0,168.1685,168.2022,167.8736,168.118,42487.0
2018-07-25 11:10:00,199.5,199.56,199.34,199.53,45382.0,168.118,168.1685,167.9831,168.1432,45382.0
2018-07-25 11:15:00,199.52,199.65,199.42,199.49,38671.0,168.1348,168.2444,168.0505,168.1095,38671.0
2018-07-25 11:20:00,199.51,199.95,199.44,199.78,51945.0,168.1264,168.4972,168.0674,168.3539,51945.0
2018-07-25 11:25:00,199.77,199.95,199.59,199.66,41113.0,168.3455,168.4972,168.1938,168.2528,41113.0
2018-07-25 11:30:00,199.71,199.83,199.64,199.65,35132.0,168.2949,168.396,168.2359,168.2444,35132.0
2018-07-25 11:35:00,199.67,199.73,199.56,199.72,21992.0,168.2612,168.3118,168.1685,168.3034,21992.0
2018-07-25 11:40:00,199.7,199.82,199.6,199.76,38020.0,168.2865,168.3876,168.2022,168.3371,38020.0
2018-07-25 11:45:00,199.78,200.03,199.78,199.95,35711.0,168.3539,168.5646,168.3539,168.4972,35711.0
2018-07-25 11:50:00,199.97,200.0,199.78,199.99,34590.0,168.514,168.5393,168.3539,168.5309,34590.0
2018-07-25 11:55:00,199.98,200.08,199.89,200.02,24875.0,168.5225,168.6067,168.4466,168.5562,24875.0
2018-07-25 12:00:00,200.06,200.1,199.89,200.0,25039.0,168.5899,168.6236,168.4466,168.5393,25039.0
2018-07-25 12:05:00,200.0,200.06,199.88,199.88,20193.0,168.5393,168.5899,168.4382,168.4382,20193.0
2018-07-25 12:10:00,199.87,199.9,199.73,199.77,25249.0,168.4298,168.455,168.3118,168.3455,25249.0
2018-07-25 12:15:00,199.78,199.92,199.78,199.84,15705.0,168.3539,168.4719,168.3539,168.4045,15705.0
2018-07-25 12:20:00,199.84,199.9,199.77,199.85,32597.0,168.4045,168.455,168.3455,168.4129,32597.0
2018-07-25 12:25:00,199.86,199.89,199.71,199.75,30251.0,168.4213,168.4466,168.2949,168.3286,30251.0
2018-07-25 12:30:00,199.76,199.76,199.6,199.74,33765.0,168.3371,168.3371,168.2022,168.3202,33765.0
2018-07-25 12:35:00,199.74,199.78,199.6,199.63,34149.0,168.3202,168.3539,168.2022,168.2275,34149.0
2018-07-25 12:40:00,199.64,199.68,199.58,199.58,22353.0,168.2359,168.2696,168.1854,168.1854,22353.0
2018-07-25 12:45:00,199.58,199.67,199.55,199.59,21218.0,168.1854,168.2612,168.1601,168.1938,21218.0
2018-07-25 12:50:00,199.57,199.6,199.53,199.58,25681.0,168.1769,168.2022,168.1432,168.1854,25681.0
2018-07-25 12:55:00,199.58,199.62,199.5,199.61,17730.0,168.1854,168.2191,168.118,168.2107,17730.0
2018-07-25 13:00:00,199.61,199.62,199.48,199.55,33663.0,168.2107,168.2191,168.1011,168.1601,33663.0
2018-07-25 13:05:00,199.55,199.57,199.41,199.51,31305.0,168.1601,168.1769,168.0421,168.1264,31305.0
2018-07-25 13:10:00,199.51,199.55,199.41,199.43,17435.0,168.1264,168.1601,168.0421,168.059,17435.0
2018-07-25 13:15:00,199.44,199.46,199.39,199.4,29553.0,168.0674,168.0842,168.0253,168.0337,29553.0
2018-07-25 13:20:00,199.4,199.42,199.27,199.31,16928.0,168.0337,168.0505,167.9241,167.9578,16928.0
2018-07-25 13:25:00,199.32,199.44,199.2,199.21,26477.0,167.9663,168.0674,167.8651,167.8736,26477.0
2018-07-25 13:30:00,199.22,199.33,199.22,199.26,18106.0,167.882,167.9747,167.882,167.9157,18106.0
2018-07-25 13:35:00,199.25,199.25,199.07,199.23,42316.0,167.9073,167.9073,167.7556,167.8904,42316.0
2018-07-25 13:40:00,199.27,199.39,199.23,199.32,24039.0,167.9241,168.0253,167.8904,167.9663,24039.0
2018-07-25 13:45:00,199.33,199.58,199.33,199.53,32799.0,167.9747,168.1854,167.9747,168.1432,32799.0
2018-07-25 13:50:00,199.55,199.64,199.46,199.56,26406.0,168.1601,168.2359,168.0842,168.1685,26406.0
2018-07-25 13:55:00,199.57,199.63,199.35,199.38,27665.0,168.1769,168.2275,167.9916,168.0168,27665.0
2018-07-25 14:00:00,199.38,199.75,199.37,199.75,28952.0,168.0168,168.3286,168.0084,168.3286,28952.0
2018-07-25 14:05:00,199.74,199.75,199.59,199.7,23316.0,168.3202,168.3286,168.1938,168.2865,23316.0
2018-07-25 14:10:00,199.67,199.71,199.58,199.65,23665.0,168.2612,168.2949,168.1854,168.2444,23665.0
2018-07-25 14:15:00,199.66,199.7,199.59,199.6,29991.0,168.2528,168.2865,168.1938,168.2022,29991.0
2018-07-25 14:20:00,199.6,199.67,199.44,199.51,60516.0,168.2022,168.2612,168.0674,168.1264,60516.0
2018-07-25 14:25:00,199.52,199.57,199.48,199.48,35432.0,168.1348,168.1769,168.1011,168.1011,35432.0
2018-07-25 14:30:00,199.47,199.93,199.47,199.85,65059.0,168.0927,168.4803,168.0927,168.4129,65059.0
2018-07-25 14:35:00,199.84,199.88,199.72,199.87,24677.0,168.4045,168.4382,168.3034,168.4298,24677.0
2018-07-25 14:40:00,199.83,199.84,199.75,199.81,17295.0,168.396,168.4045,168.3286,168.3792,17295.0
2018-07-25 14:45:00,199.82,200.05,199.79,200.01,25864.0,168.3876,168.5814,168.3623,168.5477,25864.0
2018-07-25 14:50:00,199.98,200.01,199.83,199.93,19131.0,168.5225,168.5477,168.396,168.4803,19131.0
2018-07-25 14:55:00,199.92,199.93,199.79,199.86,17390.0,168.4719,168.4803,168.3623,168.4213,17390.0
2018-07-25 15:00:00,199.86,200.0,199.78,199.78,58440.0,168.4213,168.5393,168.3539,168.3539,58440.0
2018-07-25 15:05:00,199.78,199.88,199.71,199.79,25244.0,168.3539,168.4382,168.2949,168.3623,25244.0
2018-07-25 15:10:00,199.8,199.95,199.76,199.91,34326.0,168.3708,168.4972,168.3371,168.4635,34326.0
2018-07-25 15:15:00,199.92,199.94,199.81,199.81,23574.0,168.4719,168.4887,168.3792,168.3792,23574.0
2018-07-25 15:20:00,199.82,199.91,199.8,199.86,37101.0,168.3876,168.4635,168.3708,168.4213,37101.0
2018-07-25 15:25:00,199.88,199.93,199.76,199.85,33702.0,168.4382,168.4803,168.3371,168.4129,33702.0
2018-07-25 15:30:00,199.84,199.91,199.77,199.86,27647.0,168.4045,168.4635,168.3455,168.4213,27647.0
2018-07-25 15:35:00,199.86,200.42,199.83,200.3,79444.0,168.4213,168.8932,168.396,168.7921,79444.0
2018-07-25 15:40:00,200.32,200.75,200.3,200.65,39207.0,168.809,169.1713,168.7921,169.0871,39207.0
2018-07-25 15:45:00,200.64,200.86,200.47,200.84,96442.0,169.0786,169.264,168.9354,169.2472,96442.0
2018-07-25 15:50:00,200.91,201.08,200.76,200.92,119630.0,169.3062,169.4494,169.1798,169.3146,119630.0
2018-07-25 15:55:00,200.9,201.0,199.98,200.97,112368.0,169.2977,169.382,168.5225,169.3567,112368.0
2018-07-26 09:30:00,201.53,202.12,201.29,201.93,97824.0,169.8286,170.3258,169.6264,170.1657,97824.0
2018-07-26 09:35:00,201.93,201.93,201.41,201.79,20996.0,170.1657,170.1657,169.7275,170.0477,20996.0
2018-07-26 09:40:00,201.86,202.03,201.38,201.71,41096.0,170.1067,170.25,169.7022,169.9803,41096.0
2018-07-26 09:45:00,201.8,201.98,201.67,201.67,21737.0,170.0562,170.2078,169.9466,169.9466,21737.0
2018-07-26 09:50:00,201.64,202.05,201.49,201.78,27357.0,169.9213,170.2668,169.7949,170.0393,27357.0
2018-07-26 09:55:00,201.78,201.81,201.54,201.55,16732.0,170.0393,170.0646,169.8371,169.8455,16732.0
2018-07-26 10:00:00,201.53,201.57,201.24,201.35,29335.0,169.8286,169.8623,169.5842,169.6769,29335.0
2018-07-26 10:05:00,201.36,201.46,201.19,201.21,17545.0,169.6854,169.7696,169.5421,169.559,17545.0
2018-07-26 10:10:00,201.25,201.38,200.63,200.69,33023.0,169.5927,169.7022,169.0702,169.1208,33023.0
2018-07-26 10:15:00,200.71,200.96,200.67,200.89,46105.0,169.1376,169.3483,169.1039,169.2893,46105.0
2018-07-26 10:20:00,200.9,200.9,200.57,200.65,25283.0,169.2977,169.2977,169.0196,169.0871,25283.0
2018-07-26 10:25:00,200.64,200.81,200.31,200.31,27265.0,169.0786,169.2219,168.8005,168.8005,27265.0
2018-07-26 10:30:00,200.33,200.56,200.22,200.44,26564.0,168.8174,169.0112,168.7247,168.9101,26564.0
2018-07-26 10:35:00,200.46,200.87,200.4,200.85,21979.0,168.9269,169.2725,168.8764,169.2556,21979.0
2018-07-26 10:40:00,200.9,200.92,200.48,200.53,22545.0,169.2977,169.3146,168.9438,168.9859,22545.0
2018-07-26 10:45:00,200.56,200.59,200.36,200.49,29385.0,169.0112,169.0365,168.8427,168.9522,29385.0
2018-07-26 10:50:00,200.48,200.71,200.46,200.62,35363.0,168.9438,169.1376,168.9269,169.0618,35363.0
2018-07-26 10:55:00,200.64,200.72,200.49,200.6,33374.0,169.0786,169.146,168.9522,169.0449,33374.0
2018-07-26 11:00:00,200.59,200.63,200.47,200.61,29606.0,169.0365,169.0702,168.9354,169.0534,29606.0
2018-07-26 11:05:00,200.62,200.89,200.62,200.86,27856.0,169.0618,169.2893,169.0618,169.264,27856.0
2018-07-26 11:10:00,200.88,200.88,200.63,200.66,13651.0,169.2809,169.2809,169.0702,169.0955,13651.0
2018-07-26 11:15:00,200.67,200.67,200.36,200.45,16267.0,169.1039,169.1039,168.8427,168.9185,16267.0
2018-07-26 11:20:00,200.44,200.5,200.35,200.36,13162.0,168.9101,168.9607,168.8342,168.8427,13162.0
2018-07-26 11:25:00,200.34,200.34,199.97,200.18,39826.0,168.8258,168.8258,168.514,168.691,39826.0
2018-07-26 11:30:00,200.19,200.34,200.11,200.24,25347.0,168.6994,168.8258,168.632,168.7416,25347.0
2018-07-26 11:35:00,200.25,200.39,200.18,200.25,21008.0,168.75,168.868,168.691,168.75,21008.0
2018-07-26 11:40:00,200.25,200.35,200.16,200.25,25805.0,168.75,168.8342,168.6741,168.75,25805.0
2018-07-26 11:45:00,200.26,200.5,200.13,200.49,29880.0,168.7584,168.9607,168.6489,168.9522,29880.0
2018-07-26 11:50:00,200.47,200.48,200.25,200.3,17111.0,168.9354,168.9438,168.75,168.7921,17111.0
2018-07-26 11:55:00,200.32,200.35,200.14,200.25,15022.0,168.809,168.8342,168.6573,168.75,15022.0
2018-07-26 12:00:00,200.27,200.49,200.21,200.4,13254.0,168.7668,168.9522,168.7163,168.8764,13254.0
2018-07-26 12:05:00,200.38,200.38,200.0,200.02,10878.0,168.8595,168.8595,168.5393,168.5562,10878.0
2018-07-26 12:10:00,200.02,200.07,199.92,199.96,16333.0,168.5562,168.5983,168.4719,168.5056,16333.0
2018-07-26 12:15:00,199.96,200.0,199.69,199.69,13872.0,168.5056,168.5393,168.2781,168.2781,13872.0
2018-07-26 12:20:00,199.71,199.8,199.63,199.73,22351.0,168.2949,168.3708,168.2275,168.3118,22351.0
2018-07-26 12:25:00,199.72,199.77,199.65,199.7,12473.0,168.3034,168.3455,168.2444,168.2865,12473.0
2018-07-26 12:30:00,199.69,199.75,199.67,199.7,12873.0,168.2781,168.3286,168.2612,168.2865,12873.0
2018-07-26 12:35:00,199.71,199.73,199.55,199.68,13289.0,168.2949,168.3118,168.1601,168.2696,13289.0
2018-07-26 12:40:00,199.68,199.7,199.55,199.6,10405.0,168.2696,168.2865,168.1601,168.2022,10405.0
2018-07-26 12:45:00,199.6,199.61,199.36,199.36,23231.0,168.2022,168.2107,168.0,168.0,23231.0
2018-07-26 12:50:00,199.36,199.38,198.99,199.01,26454.0,168.0,168.0168,167.6882,167.705,26454.0
2018-07-26 12:55:00,199.04,199.21,199.03,199.17,51532.0,167.7303,167.8736,167.7219,167.8399,51532.0
2018-07-26 13:00:00,199.17,199.2,199.1,199.2,57188.0,167.8399,167.8651,167.7809,167.8651,57188.0
2018-07-26 13:05:00,199.19,199.2,199.06,199.11,19763.0,167.8567,167.8651,167.7472,167.7893,19763.0
2018-07-26 13:10:00,199.11,199.25,199.03,199.03,20965.0,167.7893,167.9073,167.7219,167.7219,20965.0
2018-07-26 13:15:00,199.02,199.21,198.91,199.2,23606.0,167.7135,167.8736,167.6208,167.8651,23606.0
2018-07-26 13:20:00,199.2,199.37,199.19,199.34,15881.0,167.8651,168.0084,167.8567,167.9831,15881.0
2018-07-26 13:25:00,199.35,199.39,199.21,199.21,13085.0,167.9916,168.0253,167.8736,167.8736,13085.0
2018-07-26 13:30:00,199.22,199.39,199.2,199.38,13418.0,167.882,168.0253,167.8651,168.0168,13418.0
2018-07-26 13:35:00,199.37,199.41,199.28,199.31,10692.0,168.0084,168.0421,167.9326,167.9578,10692.0
2018-07-26 13:40:00,199.32,199.38,199.3,199.37,13373.0,167.9663,168.0168,167.9494,168.0084,13373.0
2018-07-26 13:45:00,199.36,199.41,199.3,199.41,11125.0,168.0,168.0421,167.9494,168.0421,11125.0
2018-07-26 13:50:00,199.37,199.39,199.24,199.28,15459.0,168.0084,168.0253,167.8989,167.9326,15459.0
2018-07-26 13:55:00,199.26,199.31,199.17,199.26,19115.0,167.9157,167.9578,167.8399,167.9157,19115.0
2018-07-26 14:00:00,199.24,199.35,199.19,199.32,40731.0,167.8989,167.9916,167.8567,167.9663,40731.0
2018-07-26 14:05:00,199.34,199.52,199.34,199.51,15126.0,167.9831,168.1348,167.9831,168.1264,15126.0
2018-07-26 14:10:00,199.54,199.61,199.53,199.55,13825.0,168.1517,168.2107,168.1432,168.1601,13825.0
2018-07-26 14:15:00,199.56,199.58,199.5,199.52,17496.0,168.1685,168.1854,168.118,168.1348,17496.0
2018-07-26 14:20:00,199.54,199.7,199.51,199.63,13663.0,168.1517,168.2865,168.1264,168.2275,13663.0
2018-07-26 14:25:00,199.65,199.83,199.64,199.79,13142.0,168.2444,168.396,168.2359,168.3623,13142.0
2018-07-26 14:30:00,199.78,199.88,199.71,199.86,25321.0,168.3539,168.4382,168.2949,168.4213,25321.0
2018-07-26 14:35:00,199.85,199.99,199.84,199.96,30728.0,168.4129,168.5309,168.4045,168.5056,30728.0
2018-07-26 14:40:00,199.96,200.07,199.91,199.96,23846.0,168.5056,168.5983,168.4635,168.5056,23846.0
2018-07-26 14:45:00,199.96,200.12,199.95,200.04,12745.0,168.5056,168.6404,168.4972,168.573,12745.0
2018-07-26 14:50:00,200.05,200.05,199.88,199.89,18191.0,168.5814,168.5814,168.4382,168.4466,18191.0
2018-07-26 14:55:00,199.9,199.96,199.87,199.89,20948.0,168.455,168.5056,168.4298,168.4466,20948.0
2018-07-26 15:00:00,199.89,199.91,199.77,199.84,30058.0,168.4466,168.4635,168.3455,168.4045,30058.0
2018-07-26 15:05:00,199.84,199.84,199.77,199.81,29338.0,168.4045,168.4045,168.3455,168.3792,29338.0
2018-07-26 15:10:00,199.81,199.84,199.66,199.75,23032.0,168.3792,168.4045,168.2528,168.3286,23032.0
2018-07-26 15:15:00,199.76,199.85,199.73,199.76,19301.0,168.3371,168.4129,168.3118,168.3371,19301.0
2018-07-26 15:20:00,199.73,199.76,199.57,199.65,55696.0,168.3118,168.3371,168.1769,168.2444,55696.0
2018-07-26 15:25:00,199.63,199.69,199.51,199.69,36700.0,168.2275,168.2781,168.1264,168.2781,36700.0
2018-07-26 15:30:00,199.7,199.95,199.68,199.9,28105.0,168.2865,168.4972,168.2696,168.455,28105.0
2018-07-26 15:35:00,199.9,199.9,199.72,199.84,19848.0,168.455,168.455,168.3034,168.4045,19848.0
2018-07-26 15:40:00,199.84,199.85,199.51,199.56,34554.0,168.4045,168.4129,168.1264,168.1685,34554.0
2018-07-26 15:45:00,199.57,199.89,199.52,199.81,36079.0,168.1769,168.4466,168.1348,168.3792,36079.0
2018-07-26 15:50:00,199.79,199.82,199.64,199.64,62068.0,168.3623,168.3876,168.2359,168.2359,62068.0
2018-07-26 15:55:00,199.65,199.66,199.31,199.4,247691.0,168.2444,168.2528,167.9578,168.0337,247691.0
2018-07-27 09:30:00,200.17,200.49,199.77,200.12,67314.0,168.6826,168.9522,168.3455,168.6404,67314.0
2018-07-27 09:35:00,200.11,200.13,199.04,199.18,29355.0,168.632,168.6489,167.7303,167.8483,29355.0
2018-07-27 09:40:00,199.14,199.47,199.05,199.18,42757.0,167.8146,168.0927,167.7387,167.8483,42757.0
2018-07-27 09:45:00,199.14,199.27,198.73,198.82,49412.0,167.8146,167.9241,167.4691,167.5449,49412.0
2018-07-27 09:50:00,198.79,198.81,198.4,198.61,34355.0,167.5196,167.5365,167.191,167.368,34355.0
2018-07-27 09:55:00,198.6,198.94,198.18,198.24,123662.0,167.3595,167.646,167.0056,167.0562,123662.0
2018-07-27 10:00:00,198.26,198.98,198.21,198.71,48269.0,167.073,167.6798,167.0309,167.4522,48269.0
2018-07-27 10:05:00,198.72,198.72,198.38,198.48,69540.0,167.4607,167.4607,167.1741,167.2584,69540.0
2018-07-27 10:10:00,198.52,198.8,198.3,198.35,36909.0,167.2921,167.5281,167.1067,167.1489,36909.0
2018-07-27 10:15:00,198.35,198.62,198.16,198.16,51031.0,167.1489,167.3764,166.9887,166.9887,51031.0
2018-07-27 10:20:00,198.17,198.27,197.9,198.25,70234.0,166.9972,167.0814,166.7696,167.0646,70234.0
2018-07-27 10:25:00,198.28,198.43,198.08,198.18,54773.0,167.0899,167.2163,166.9213,167.0056,54773.0
2018-07-27 10:30:00,198.17,198.57,198.17,198.41,62939.0,166.9972,167.3342,166.9972,167.1994,62939.0
2018-07-27 10:35:00,198.44,198.48,198.25,198.48,14440.0,167.2247,167.2584,167.0646,167.2584,14440.0
2018-07-27 10:40:00,198.49,198.49,198.1,198.16,24564.0,167.2668,167.2668,166.9382,166.9887,24564.0
2018-07-27 10:45:00,198.19,198.2,197.96,198.06,33325.0,167.014,167.0225,166.8202,166.9045,33325.0
2018-07-27 10:50:00,198.03,198.08,197.56,197.73,76448.0,166.8792,166.9213,166.4831,166.6264,76448.0
2018-07-27 10:55:00,197.74,197.79,197.56,197.78,82015.0,166.6348,166.6769,166.4831,166.6685,82015.0
2018-07-27 11:00:00,197.83,197.95,197.77,197.85,22024.0,166.7107,166.8118,166.6601,166.7275,22024.0
2018-07-27 11:05:00,197.84,197.9,197.66,197.85,38927.0,166.7191,166.7696,166.5674,166.7275,38927.0
2018-07-27 11:10:00,197.85,198.06,197.84,197.91,17012.0,166.7275,166.9045,166.7191,166.7781,17012.0
2018-07-27 11:15:00,197.91,197.95,197.83,197.91,20387.0,166.7781,166.8118,166.7107,166.7781,20387.0
2018-07-27 11:20:00,197.88,198.04,197.85,197.93,21375.0,166.7528,166.8876,166.7275,166.7949,21375.0
2018-07-27 11:25:00,197.92,197.94,197.74,197.75,34889.0,166.7865,166.8034,166.6348,166.6432,34889.0
2018-07-27 11:30:00,197.8,198.26,197.78,198.26,31454.0,166.6854,167.073,166.6685,167.073,31454.0
2018-07-27 11:35:00,198.28,198.42,198.22,198.39,16864.0,167.0899,167.2078,167.0393,167.1826,16864.0
2018-07-27 11:40:00,198.37,198.52,198.27,198.35,16662.0,167.1657,167.2921,167.0814,167.1489,16662.0
2018-07-27 11:45:00,198.34,198.61,198.28,198.58,13534.0,167.1404,167.368,167.0899,167.3427,13534.0
2018-07-27 11:50:00,198.56,198.65,198.31,198.36,21527.0,167.3258,167.4017,167.1151,167.1573,21527.0
2018-07-27 11:55:00,198.38,198.43,198.09,198.11,15826.0,167.1741,167.2163,166.9298,166.9466,15826.0
2018-07-27 12:00:00,198.15,198.15,197.8,197.92,22272.0,166.9803,166.9803,166.6854,166.7865,22272.0
2018-07-27 12:05:00,197.93,197.98,197.83,197.87,21660.0,166.7949,166.8371,166.7107,166.7444,21660.0
2018-07-27 12:10:00,197.89,198.06,197.86,197.91,24499.0,166.7612,166.9045,166.7359,166.7781,24499.0
2018-07-27 12:15:00,197.9,197.97,197.83,197.9,19190.0,166.7696,166.8286,166.7107,166.7696,19190.0
2018-07-27 12:20:00,197.89,197.92,197.45,197.49,46828.0,166.7612,166.7865,166.3904,166.4241,46828.0
2018-07-27 12:25:00,197.51,197.55,197.3,197.5,50659.0,166.441,166.4747,166.264,166.4326,50659.0
2018-07-27 12:30:00,197.5,197.55,197.37,197.53,41821.0,166.4326,166.4747,166.323,166.4578,41821.0
2018-07-27 12:35:00,197.53,197.54,197.0,197.0,95570.0,166.4578,166.4663,166.0112,166.0112,95570.0
2018-07-27 12:40:00,197.01,197.16,196.96,197.07,47012.0,166.0196,166.146,165.9775,166.0702,47012.0
2018-07-27 12:45:00,197.08,197.08,196.85,196.85,21344.0,166.0786,166.0786,165.8848,165.8848,21344.0
2018-07-27 12:50:00,196.86,196.96,196.68,196.96,84416.0,165.8932,165.9775,165.7416,165.9775,84416.0
2018-07-27 12:55:00,196.97,197.04,196.72,196.93,38691.0,165.9859,166.0449,165.7753,165.9522,38691.0
2018-07-27 13:00:00,196.95,197.03,196.73,197.03,26758.0,165.9691,166.0365,165.7837,166.0365,26758.0
2018-07-27 13:05:00,197.04,197.25,196.89,197.03,20102.0,166.0449,166.2219,165.9185,166.0365,20102.0
2018-07-27 13:10:00,197.03,197.12,196.96,197.04,12314.0,166.0365,166.1123,165.9775,166.0449,12314.0
2018-07-27 13:15:00,197.06,197.06,196.85,197.0,22296.0,166.0618,166.0618,165.8848,166.0112,22296.0
2018-07-27 13:20:00,197.04,197.06,196.84,196.89,14763.0,166.0449,166.0618,165.8764,165.9185,14763.0
2018-07-27 13:25:00,196.92,197.08,196.92,197.08,14774.0,165.9438,166.0786,165.9438,166.0786,14774.0
2018-07-27 13:30:00,197.04,197.05,196.9,196.99,17110.0,166.0449,166.0534,165.9269,166.0028,17110.0
2018-07-27 13:35:00,197.02,197.28,197.01,197.28,9821.0,166.0281,166.2472,166.0196,166.2472,9821.0
2018-07-27 13:40:00,197.26,197.35,197.2,197.32,7093.0,166.2303,166.3062,166.1798,166.2809,7093.0
2018-07-27 13:45:00,197.35,197.39,197.25,197.29,11381.0,166.3062,166.3399,166.2219,166.2556,11381.0
2018-07-27 13:50:00,197.32,197.35,197.2,197.32,22580.0,166.2809,166.3062,166.1798,166.2809,22580.0
2018-07-27 13:55:00,197.33,197.43,197.27,197.39,37081.0,166.2893,166.3736,166.2387,166.3399,37081.0
2018-07-27 14:00:00,197.37,197.54,197.35,197.51,37305.0,166.323,166.4663,166.3062,166.441,37305.0
2018-07-27 14:05:00,197.48,197.59,197.41,197.44,8699.0,166.4157,166.5084,166.3567,166.382,8699.0
2018-07-27 14:10:00,197.4,197.51,197.23,197.23,16068.0,166.3483,166.441,166.205,166.205,16068.0
2018-07-27 14:15:00,197.22,197.34,196.99,197.05,16996.0,166.1966,166.2977,166.0028,166.0534,16996.0
2018-07-27 14:20:00,197.05,197.12,196.98,197.03,15355.0,166.0534,166.1123,165.9944,166.0365,15355.0
2018-07-27 14:25:00,197.06,197.07,196.76,196.87,27124.0,166.0618,166.0702,165.809,165.9017,27124.0
2018-07-27 14:30:00,196.87,197.09,196.78,197.01,14814.0,165.9017,166.0871,165.8258,166.0196,14814.0
2018-07-27 14:35:00,196.98,197.03,196.85,196.86,16758.0,165.9944,166.0365,165.8848,165.8932,16758.0
2018-07-27 14:40:00,196.86,197.07,196.74,196.89,26574.0,165.8932,166.0702,165.7921,165.9185,26574.0
2018-07-27 14:45:00,196.88,197.08,196.83,196.99,25458.0,165.9101,166.0786,165.868,166.0028,25458.0
2018-07-27 14:50:00,197.01,197.25,196.94,197.23,15501.0,166.0196,166.2219,165.9607,166.205,15501.0
2018-07-27 14:55:00,197.23,197.24,197.08,197.18,22699.0,166.205,166.2135,166.0786,166.1629,22699.0
2018-07-27 15:00:00,197.19,197.56,197.19,197.48,26507.0,166.1713,166.4831,166.1713,166.4157,26507.0
2018-07-27 15:05:00,197.49,197.67,197.48,197.56,28965.0,166.4241,166.5758,166.4157,166.4831,28965.0
2018-07-27 15:10:00,197.55,197.57,197.37,197.43,34228.0,166.4747,166.4916,166.323,166.3736,34228.0
2018-07-27 15:15:00,197.44,197.48,197.33,197.42,14560.0,166.382,166.4157,166.2893,166.3651,14560.0
2018-07-27 15:20:00,197.41,197.41,197.25,197.34,27823.0,166.3567,166.3567,166.2219,166.2977,27823.0
2018-07-27 15:25:00,197.33,197.34,197.05,197.07,15344.0,166.2893,166.2977,166.0534,166.0702,15344.0
2018-07-27 15:30:00,197.08,197.23,197.0,197.21,17699.0,166.0786,166.205,166.0112,166.1882,17699.0
2018-07-27 15:35:00,197.18,197.23,197.09,197.13,20186.0,166.1629,166.205,166.0871,166.1208,20186.0
2018-07-27 15:40:00,197.1,197.31,197.07,197.16,35805.0,166.0955,166.2725,166.0702,166.146,35805.0
2018-07-27 15:45:00,197.14,197.21,197.06,197.17,48148.0,166.1292,166.1882,166.0618,166.1545,48148.0
2018-07-27 15:50:00,197.16,197.27,196.96,197.18,65757.0,166.146,166.2387,165.9775,166.1629,65757.0
2018-07-27 15:55:00,197.18,197.23,197.04,197.15,162824.0,166.1629,166.205,166.0449,166.1376,162824.0
2018-07-30 09:30:00,196.53,197.15,196.53,196.78,68871.0,165.6151,166.1376,165.6151,165.8258,68871.0
2018-07-30 09:35:00,196.7,197.11,196.57,196.89,18435.0,165.7584,166.1039,165.6489,165.9185,18435.0
2018-07-30 09:40:00,196.89,197.27,196.89,197.04,26235.0,165.9185,166.2387,165.9185,166.0449,26235.0
2018-07-30 09:45:00,196.99,197.17,196.61,196.84,18460.0,166.0028,166.1545,165.6826,165.8764,18460.0
2018-07-30 09:50:00,196.83,197.04,196.79,196.9,16719.0,165.868,166.0449,165.8342,165.9269,16719.0
2018-07-30 09:55:00,196.94,197.16,196.91,197.0,10663.0,165.9607,166.146,165.9354,166.0112,10663.0
2018-07-30 10:00:00,196.96,197.2,196.88,197.12,16770.0,165.9775,166.1798,165.9101,166.1123,16770.0
2018-07-30 10:05:00,197.11,197.17,196.95,197.15,23339.0,166.1039,166.1545,165.9691,166.1376,23339.0
2018-07-30 10:10:00,197.12,197.12,196.88,196.88,13231.0,166.1123,166.1123,165.9101,165.9101,13231.0
2018-07-30 10:15:00,196.89,197.01,196.74,196.98,20448.0,165.9185,166.0196,165.7921,165.9944,20448.0
2018-07-30 10:20:00,196.98,197.08,196.62,196.68,22296.0,165.9944,166.0786,165.691,165.7416,22296.0
2018-07-30 10:25:00,196.7,196.88,196.54,196.88,26520.0,165.7584,165.9101,165.6236,165.9101,26520.0
2018-07-30 10:30:00,196.89,196.94,196.67,196.67,20418.0,165.9185,165.9607,165.7331,165.7331,20418.0
2018-07-30 10:35:00,196.65,196.74,196.52,196.66,18280.0,165.7163,165.7921,165.6067,165.7247,18280.0
2018-07-30 10:40:00,196.66,196.75,196.53,196.7,20378.0,165.7247,165.8005,165.6151,165.7584,20378.0
2018-07-30 10:45:00,196.72,196.83,196.67,196.74,14109.0,165.7753,165.868,165.7331,165.7921,14109.0
2018-07-30 10:50:00,196.73,196.99,196.73,196.76,19258.0,165.7837,166.0028,165.7837,165.809,19258.0
2018-07-30 10:55:00,196.79,197.0,196.69,196.77,49482.0,165.8342,166.0112,165.75,165.8174,49482.0
2018-07-30 11:00:00,196.71,196.99,196.58,196.9,18367.0,165.7668,166.0028,165.6573,165.9269,18367.0
2018-07-30 11:05:00,196.92,197.11,196.82,196.82,15764.0,165.9438,166.1039,165.8595,165.8595,15764.0
2018-07-30 11:10:00,196.84,196.84,196.57,196.64,20379.0,165.8764,165.8764,165.6489,165.7078,20379.0
2018-07-30 11:15:00,196.64,196.8,196.61,196.65,16539.0,165.7078,165.8427,165.6826,165.7163,16539.0
2018-07-30 11:20:00,196.66,196.9,196.59,196.89,22018.0,165.7247,165.9269,165.6657,165.9185,22018.0
2018-07-30 11:25:00,196.91,196.93,196.74,196.81,13935.0,165.9354,165.9522,165.7921,165.8511,13935.0
2018-07-30 11:30:00,196.83,196.94,196.66,196.76,11833.0,165.868,165.9607,165.7247,165.809,11833.0
2018-07-30 11:35:00,196.76,196.77,196.61,196.61,8849.0,165.809,165.8174,165.6826,165.6826,8849.0
2018-07-30 11:40:00,196.65,196.9,196.65,196.85,25299.0,165.7163,165.9269,165.7163,165.8848,25299.0
2018-07-30 11:45:00,196.86,196.96,196.77,196.95,11062.0,165.8932,165.9775,165.8174,165.9691,11062.0
2018-07-30 11:50:00,196.92,196.97,196.88,196.92,11440.0,165.9438,165.9859,165.9101,165.9438,11440.0
2018-07-30 11:55:00,196.9,197.09,196.88,196.91,28566.0,165.9269,166.0871,165.9101,165.9354,28566.0
2018-07-30 12:00:00,196.88,196.88,196.62,196.62,22618.0,165.9101,165.9101,165.691,165.691,22618.0
2018-07-30 12:05:00,196.58,196.67,196.58,196.59,13584.0,165.6573,165.7331,165.6573,165.6657,13584.0
2018-07-30 12:10:00,196.58,196.61,196.5,196.56,27950.0,165.6573,165.6826,165.5899,165.6404,27950.0
2018-07-30 12:15:00,196.53,196.59,196.4,196.44,27261.0,165.6151,165.6657,165.5056,165.5393,27261.0
2018-07-30 12:20:00,196.44,196.56,196.4,196.53,19406.0,165.5393,165.6404,165.5056,165.6151,19406.0
2018-07-30 12:25:00,196.57,196.64,196.51,196.54,6000.0,165.6489,165.7078,165.5983,165.6236,6000.0
2018-07-30 12:30:00,196.52,196.61,196.5,196.55,7126.0,165.6067,165.6826,165.5899,165.632,7126.0
2018-07-30 12:35:00,196.53,196.66,196.53,196.65,9925.0,165.6151,165.7247,165.6151,165.7163,9925.0
2018-07-30 12:40:00,196.63,196.66,196.54,196.63,11008.0,165.6994,165.7247,165.6236,165.6994,11008.0
2018-07-30 12:45:00,196.6,196.65,196.42,196.47,23594.0,165.6741,165.7163,165.5225,165.5646,23594.0
2018-07-30 12:50:00,196.47,196.54,196.44,196.53,17911.0,165.5646,165.6236,165.5393,165.6151,17911.0
2018-07-30 12:55:00,196.55,196.64,196.53,196.55,9841.0,165.632,165.7078,165.6151,165.632,9841.0
2018-07-30 13:00:00,196.54,196.57,196.41,196.41,14991.0,165.6236,165.6489,165.514,165.514,14991.0
2018-07-30 13:05:00,196.42,196.64,196.4,196.63,15124.0,165.5225,165.7078,165.5056,165.6994,15124.0
2018-07-30 13:10:00,196.66,196.7,196.62,196.63,6075.0,165.7247,165.7584,165.691,165.6994,6075.0
2018-07-30 13:15:00,196.63,196.67,196.61,196.63,7114.0,165.6994,165.7331,165.6826,165.6994,7114.0
2018-07-30 13:20:00,196.64,196.71,196.56,196.66,13419.0,165.7078,165.7668,165.6404,165.7247,13419.0
2018-07-30 13:25:00,196.65,196.7,196.61,196.68,7654.0,165.7163,165.7584,165.6826,165.7416,7654.0
2018-07-30 13:30:00,196.68,196.77,196.63,196.73,7375.0,165.7416,165.8174,165.6994,165.7837,7375.0
2018-07-30 13:35:00,196.74,196.86,196.7,196.83,8540.0,165.7921,165.8932,165.7584,165.868,8540.0
2018-07-30 13:40:00,196.83,196.87,196.73,196.85,12043.0,165.868,165.9017,165.7837,165.8848,12043.0
2018-07-30 13:45:00,196.86,196.91,196.8,196.82,10150.0,165.8932,165.9354,165.8427,165.8595,10150.0
2018-07-30 13:50:00,196.82,197.03,196.79,197.0,15999.0,165.8595,166.0365,165.8342,166.0112,15999.0
2018-07-30 13:55:00,197.02,197.02,196.93,196.96,11190.0,166.0281,166.0281,165.9522,165.9775,11190.0
2018-07-30 14:00:00,196.96,197.07,196.93,197.07,14118.0,165.9775,166.0702,165.9522,166.0702,14118.0
2018-07-30 14:05:00,197.07,197.2,197.01,197.01,13894.0,166.0702,166.1798,166.0196,166.0196,13894.0
2018-07-30 14:10:00,197.04,197.11,197.02,197.11,9009.0,166.0449,166.1039,166.0281,166.1039,9009.0
2018-07-30 14:15:00,197.11,197.2,197.08,197.13,16086.0,166.1039,166.1798,166.0786,166.1208,16086.0
2018-07-30 14:20:00,197.14,197.15,197.09,197.15,9951.0,166.1292,166.1376,166.0871,166.1376,9951.0
2018-07-30 14:25:00,197.18,197.32,197.16,197.32,13885.0,166.1629,166.2809,166.146,166.2809,13885.0
2018-07-30 14:30:00,197.32,197.4,197.3,197.39,10306.0,166.2809,166.3483,166.264,166.3399,10306.0
2018-07-30 14:35:00,197.4,197.57,197.25,197.27,44764.0,166.3483,166.4916,166.2219,166.2387,44764.0
2018-07-30 14:40:00,197.24,197.28,197.17,197.21,13696.0,166.2135,166.2472,166.1545,166.1882,13696.0
2018-07-30 14:45:00,197.2,197.34,197.19,197.21,19583.0,166.1798,166.2977,166.1713,166.1882,19583.0
2018-07-30 14:50:00,197.24,197.3,197.19,197.25,9064.0,166.2135,166.264,166.1713,166.2219,9064.0
2018-07-30 14:55:00,197.27,197.35,197.22,197.31,17666.0,166.2387,166.3062,166.1966,166.2725,17666.0
2018-07-30 15:00:00,197.29,197.36,197.22,197.32,16329.0,166.2556,166.3146,166.1966,166.2809,16329.0
2018-07-30 15:05:00,197.33,197.39,197.26,197.29,14490.0,166.2893,166.3399,166.2303,166.2556,14490.0
2018-07-30 15:10:00,197.28,197.33,197.14,197.19,14246.0,166.2472,166.2893,166.1292,166.1713,14246.0
2018-07-30 15:15:00,197.19,197.27,197.19,197.23,11756.0,166.1713,166.2387,166.1713,166.205,11756.0
2018-07-30 15:20:00,197.27,197.32,197.18,197.19,22020.0,166.2387,166.2809,166.1629,166.1713,22020.0
2018-07-30 15:25:00,197.17,197.25,197.12,197.16,11074.0,166.1545,166.2219,166.1123,166.146,11074.0
2018-07-30 15:30:00,197.16,197.35,197.04,197.34,23110.0,166.146,166.3062,166.0449,166.2977,23110.0
2018-07-30 15:35:00,197.31,197.32,197.21,197.25,21206.0,166.2725,166.2809,166.1882,166.2219,21206.0
2018-07-30 15:40:00,197.24,197.25,197.13,197.14,20832.0,166.2135,166.2219,166.1208,166.1292,20832.0
2018-07-30 15:45:00,197.11,197.23,197.05,197.17,40113.0,166.1039,166.205,166.0534,166.1545,40113.0
2018-07-30 15:50:00,197.16,197.29,197.12,197.17,87661.0,166.146,166.2556,166.1123,166.1545,87661.0
2018-07-30 15:55:00,197.18,197.29,197.08,197.29,106490.0,166.1629,166.2556,166.0786,166.2556,106490.0
2018-07-31 09:30:00,197.69,197.75,196.87,197.0,62108.0,166.5927,166.6432,165.9017,166.0112,62108.0
2018-07-31 09:35:00,196.98,197.88,196.93,197.41,47055.0,165.9944,166.7528,165.9522,166.3567,47055.0
2018-07-31 09:40:00,197.5,197.66,197.01,197.01,42179.0,166.4326,166.5674,166.0196,166.0196,42179.0
2018-07-31 09:45:00,197.02,197.37,197.02,197.23,42532.0,166.0281,166.323,166.0281,166.205,42532.0
2018-07-31 09:50:00,197.23,197.28,197.03,197.2,40891.0,166.205,166.2472,166.0365,166.1798,40891.0
2018-07-31 09:55:00,197.2,197.39,197.11,197.39,18949.0,166.1798,166.3399,166.1039,166.3399,18949.0
2018-07-31 10:00:00,197.39,197.6,197.35,197.5,26691.0,166.3399,166.5168,166.3062,166.4326,26691.0
2018-07-31 10:05:00,197.49,197.63,197.31,197.31,23918.0,166.4241,166.5421,166.2725,166.2725,23918.0
2018-07-31 10:10:00,197.33,197.48,197.28,197.31,23779.0,166.2893,166.4157,166.2472,166.2725,23779.0
2018-07-31 10:15:00,197.28,197.39,197.09,197.11,25251.0,166.2472,166.3399,166.0871,166.1039,25251.0
2018-07-31 10:20:00,197.13,197.28,197.03,197.12,25219.0,166.1208,166.2472,166.0365,166.1123,25219.0
2018-07-31 10:25:00,197.13,197.32,196.97,197.32,22086.0,166.1208,166.2809,165.9859,166.2809,22086.0
2018-07-31 10:30:00,197.34,197.47,197.25,197.45,40248.0,166.2977,166.4073,166.2219,166.3904,40248.0
2018-07-31 10:35:00,197.42,197.64,197.4,197.49,20010.0,166.3651,166.5505,166.3483,166.4241,20010.0
2018-07-31 10:40:00,197.48,197.6,197.36,197.54,19213.0,166.4157,166.5168,166.3146,166.4663,19213.0
2018-07-31 10:45:00,197.53,197.75,197.53,197.63,18623.0,166.4578,166.6432,166.4578,166.5421,18623.0
2018-07-31 10:50:00,197.65,197.7,197.38,197.47,24043.0,166.559,166.6011,166.3314,166.4073,24043.0
2018-07-31 10:55:00,197.5,197.59,197.34,197.39,8022.0,166.4326,166.5084,166.2977,166.3399,8022.0
2018-07-31 11:00:00,197.42,197.5,197.41,197.47,8964.0,166.3651,166.4326,166.3567,166.4073,8964.0
2018-07-31 11:05:00,197.49,197.51,197.4,197.43,15084.0,166.4241,166.441,166.3483,166.3736,15084.0
2018-07-31 11:10:00,197.49,197.5,197.25,197.26,13085.0,166.4241,166.4326,166.2219,166.2303,13085.0
2018-07-31 11:15:00,197.26,197.32,197.11,197.17,11321.0,166.2303,166.2809,166.1039,166.1545,11321.0
2018-07-31 11:20:00,197.19,197.39,197.15,197.36,13198.0,166.1713,166.3399,166.1376,166.3146,13198.0
2018-07-31 11:25:00,197.38,197.41,197.29,197.32,9171.0,166.3314,166.3567,166.2556,166.2809,9171.0
2018-07-31 11:30:00,197.34,197.43,197.3,197.37,12670.0,166.2977,166.3736,166.264,166.323,12670.0
2018-07-31 11:35:00,197.38,197.54,197.28,197.47,13819.0,166.3314,166.4663,166.2472,166.4073,13819.0
2018-07-31 11:40:00,197.48,197.48,197.25,197.33,14707.0,166.4157,166.4157,166.2219,166.2893,14707.0
2018-07-31 11:45:00,197.34,197.44,197.26,197.33,17281.0,166.2977,166.382,166.2303,166.2893,17281.0
2018-07-31 11:50:00,197.35,197.38,197.26,197.33,11989.0,166.3062,166.3314,166.2303,166.2893,11989.0
2018-07-31 11:55:00,197.33,197.47,197.26,197.45,16710.0,166.2893,166.4073,166.2303,166.3904,16710.0
2018-07-31 12:00:00,197.47,197.6,197.41,197.59,12735.0,166.4073,166.5168,166.3567,166.5084,12735.0
2018-07-31 12:05:00,197.6,197.68,197.47,197.66,16879.0,166.5168,166.5842,166.4073,166.5674,16879.0
2018-07-31 12:10:00,197.65,197.75,197.58,197.75,20236.0,166.559,166.6432,166.5,166.6432,20236.0
2018-07-31 12:15:00,197.75,197.79,197.58,197.6,18322.0,166.6432,166.6769,166.5,166.5168,18322.0
2018-07-31 12:20:00,197.62,197.77,197.6,197.7,21047.0,166.5337,166.6601,166.5168,166.6011,21047.0
2018-07-31 12:25:00,197.71,197.79,197.7,197.76,20955.0,166.6095,166.6769,166.6011,166.6517,20955.0
2018-07-31 12:30:00,197.72,197.79,197.69,197.72,35011.0,166.618,166.6769,166.5927,166.618,35011.0
2018-07-31 12:35:00,197.75,197.81,197.71,197.77,22232.0,166.6432,166.6938,166.6095,166.6601,22232.0
2018-07-31 12:40:00,197.75,197.84,197.73,197.82,16486.0,166.6432,166.7191,166.6264,166.7022,16486.0
2018-07-31 12:45:00,197.84,197.84,197.73,197.79,21049.0,166.7191,166.7191,166.6264,166.6769,21049.0
2018-07-31 12:50:00,197.78,197.83,197.7,197.75,8354.0,166.6685,166.7107,166.6011,166.6432,8354.0
2018-07-31 12:55:00,197.76,197.76,197.63,197.67,13777.0,166.6517,166.6517,166.5421,166.5758,13777.0
2018-07-31 13:00:00,197.69,197.82,197.64,197.8,8542.0,166.5927,166.7022,166.5505,166.6854,8542.0
2018-07-31 13:05:00,197.8,197.8,197.59,197.63,12072.0,166.6854,166.6854,166.5084,166.5421,12072.0
2018-07-31 13:10:00,197.64,197.64,197.44,197.46,6037.0,166.5505,166.5505,166.382,166.3989,6037.0
2018-07-31 13:15:00,197.44,197.56,197.42,197.54,9302.0,166.382,166.4831,166.3651,166.4663,9302.0
2018-07-31 13:20:00,197.51,197.58,197.47,197.52,6554.0,166.441,166.5,166.4073,166.4494,6554.0
2018-07-31 13:25:00,197.5,197.63,197.49,197.57,7044.0,166.4326,166.5421,166.4241,166.4916,7044.0
2018-07-31 13:30:00,197.58,197.62,197.51,197.61,19626.0,166.5,166.5337,166.441,166.5253,19626.0
2018-07-31 13:35:00,197.57,197.66,197.52,197.66,11862.0,166.4916,166.5674,166.4494,166.5674,11862.0
2018-07-31 13:40:00,197.66,197.72,197.63,197.66,7368.0,166.5674,166.618,166.5421,166.5674,7368.0
2018-07-31 13:45:00,197.66,197.7,197.54,197.69,19785.0,166.5674,166.6011,166.4663,166.5927,19785.0
2018-07-31 13:50:00,197.71,197.79,197.7,197.75,9279.0,166.6095,166.6769,166.6011,166.6432,9279.0
2018-07-31 13:55:00,197.79,197.8,197.67,197.79,8411.0,166.6769,166.6854,166.5758,166.6769,8411.0
2018-07-31 14:00:00,197.79,197.83,197.58,197.58,7884.0,166.6769,166.7107,166.5,166.5,7884.0
2018-07-31 14:05:00,197.55,197.62,197.54,197.58,8388.0,166.4747,166.5337,166.4663,166.5,8388.0
2018-07-31 14:10:00,197.59,197.61,197.55,197.55,5469.0,166.5084,166.5253,166.4747,166.4747,5469.0
2018-07-31 14:15:00,197.56,197.69,197.56,197.68,5012.0,166.4831,166.5927,166.4831,166.5842,5012.0
2018-07-31 14:20:00,197.67,197.8,197.59,197.78,11141.0,166.5758,166.6854,166.5084,166.6685,11141.0
2018-07-31 14:25:00,197.76,197.9,197.75,197.84,19466.0,166.6517,166.7696,166.6432,166.7191,19466.0
2018-07-31 14:30:00,197.8,197.9,197.76,197.8,7606.0,166.6854,166.7696,166.6517,166.6854,7606.0
2018-07-31 14:35:00,197.83,197.87,197.78,197.8,8204.0,166.7107,166.7444,166.6685,166.6854,8204.0
2018-07-31 14:40:00,197.79,197.91,197.76,197.91,12579.0,166.6769,166.7781,166.6517,166.7781,12579.0
2018-07-31 14:45:00,197.92,198.03,197.9,197.94,23124.0,166.7865,166.8792,166.7696,166.8034,23124.0
2018-07-31 14:50:00,197.94,197.99,197.78,197.79,9552.0,166.8034,166.8455,166.6685,166.6769,9552.0
2018-07-31 14:55:00,197.8,197.86,197.71,197.74,8317.0,166.6854,166.7359,166.6095,166.6348,8317.0
2018-07-31 15:00:00,197.71,197.74,197.64,197.72,24464.0,166.6095,166.6348,166.5505,166.618,24464.0
2018-07-31 15:05:00,197.72,197.73,197.67,197.67,11548.0,166.618,166.6264,166.5758,166.5758,11548.0
2018-07-31 15:10:00,197.67,197.8,197.64,197.76,20194.0,166.5758,166.6854,166.5505,166.6517,20194.0
2018-07-31 15:15:00,197.75,197.77,197.64,197.72,18822.0,166.6432,166.6601,166.5505,166.618,18822.0
2018-07-31 15:20:00,197.71,197.78,197.64,197.72,23668.0,166.6095,166.6685,166.5505,166.618,23668.0
2018-07-31 15:25:00,197.71,197.71,197.63,197.65,11087.0,166.6095,166.6095,166.5421,166.559,11087.0
2018-07-31 15:30:00,197.64,197.68,197.53,197.63,26634.0,166.5505,166.5842,166.4578,166.5421,26634.0
2018-07-31 15:35:00,197.61,197.65,197.5,197.55,31134.0,166.5253,166.559,166.4326,166.4747,31134.0
2018-07-31 15:40:00,197.57,197.57,197.34,197.41,28791.0,166.4916,166.4916,166.2977,166.3567,28791.0
2018-07-31 15:45:00,197.42,197.52,197.18,197.4,58838.0,166.3651,166.4494,166.1629,166.3483,58838.0
2018-07-31 15:50:00,197.4,197.57,197.29,197.56,59759.0,166.3483,166.4916,166.2556,166.4831,59759.0
2018-07-31 15:55:00,197.57,197.75,197.44,197.51,147915.0,166.4916,166.6432,166.382,166.441,147915.0
2018-08-01 09:30:00,196.86,197.52,196.41,196.77,96923.0,165.8932,166.4494,165.514,165.8174,96923.0
2018-08-01 09:35:00,196.71,197.12,196.56,197.11,37063.0,165.7668,166.1123,165.6404,166.1039,37063.0
2018-08-01 09:40:00,197.09,197.32,196.8,196.91,22053.0,166.0871,166.2809,165.8427,165.9354,22053.0
2018-08-01 09:45:00,196.92,197.63,196.89,197.57,27626.0,165.9438,166.5421,165.9185,166.4916,27626.0
2018-08-01 09:50:00,197.54,197.7,197.33,197.47,28818.0,166.4663,166.6011,166.2893,166.4073,28818.0
2018-08-01 09:55:00,197.49,197.63,197.42,197.51,21542.0,166.4241,166.5421,166.3651,166.441,21542.0
2018-08-01 10:00:00,197.44,197.52,197.18,197.24,29641.0,166.382,166.4494,166.1629,166.2135,29641.0
2018-08-01 10:05:00,197.24,197.28,197.17,197.21,24989.0,166.2135,166.2472,166.1545,166.1882,24989.0
2018-08-01 10:10:00,197.24,197.7,197.23,197.7,26293.0,166.2135,166.6011,166.205,166.6011,26293.0
2018-08-01 10:15:00,197.69,197.71,197.32,197.57,27677.0,166.5927,166.6095,166.2809,166.4916,27677.0
2018-08-01 10:20:00,197.57,197.61,197.4,197.52,34059.0,166.4916,166.5253,166.3483,166.4494,34059.0
2018-08-01 10:25:00,197.58,197.74,197.58,197.68,22574.0,166.5,166.6348,166.5,166.5842,22574.0
2018-08-01 10:30:00,197.68,197.73,197.57,197.58,16842.0,166.5842,166.6264,166.4916,166.5,16842.0
2018-08-01 10:35:00,197.6,197.63,197.48,197.52,29943.0,166.5168,166.5421,166.4157,166.4494,29943.0
2018-08-01 10:40:00,197.51,197.52,197.26,197.35,21908.0,166.441,166.4494,166.2303,166.3062,21908.0
2018-08-01 10:45:00,197.34,197.51,197.29,197.42,31885.0,166.2977,166.441,166.2556,166.3651,31885.0
2018-08-01 10:50:00,197.4,197.4,196.94,196.95,30431.0,166.3483,166.3483,165.9607,165.9691,30431.0
2018-08-01 10:55:00,197.03,197.17,197.03,197.09,13728.0,166.0365,166.1545,166.0365,166.0871,13728.0
2018-08-01 11:00:00,197.1,197.13,196.99,197.05,15643.0,166.0955,166.1208,166.0028,166.0534,15643.0
2018-08-01 11:05:00,197.08,197.2,196.91,196.98,77491.0,166.0786,166.1798,165.9354,165.9944,77491.0
2018-08-01 11:10:00,196.95,196.96,196.7,196.7,18145.0,165.9691,165.9775,165.7584,165.7584,18145.0
2018-08-01 11:15:00,196.72,197.04,196.67,197.04,39026.0,165.7753,166.0449,165.7331,166.0449,39026.0
2018-08-01 11:20:00,197.07,197.15,196.89,197.06,50973.0,166.0702,166.1376,165.9185,166.0618,50973.0
2018-08-01 11:25:00,197.1,197.26,197.08,197.22,22616.0,166.0955,166.2303,166.0786,166.1966,22616.0
2018-08-01 11:30:00,197.18,197.29,197.09,197.2,16330.0,166.1629,166.2556,166.0871,166.1798,16330.0
2018-08-01 11:35:00,197.19,197.32,197.19,197.27,12031.0,166.1713,166.2809,166.1713,166.2387,12031.0
2018-08-01 11:40:00,197.26,197.32,197.16,197.28,7001.0,166.2303,166.2809,166.146,166.2472,7001.0
2018-08-01 11:45:00,197.29,197.29,197.07,197.08,11294.0,166.2556,166.2556,166.0702,166.0786,11294.0
2018-08-01 11:50:00,197.05,197.06,196.76,196.86,25995.0,166.0534,166.0618,165.809,165.8932,25995.0
2018-08-01 11:55:00,196.86,196.91,196.69,196.73,45065.0,165.8932,165.9354,165.75,165.7837,45065.0
2018-08-01 12:00:00,196.71,196.72,196.46,196.49,44267.0,165.7668,165.7753,165.5562,165.5814,44267.0
2018-08-01 12:05:00,196.51,196.54,196.3,196.48,26062.0,165.5983,165.6236,165.4213,165.573,26062.0
2018-08-01 12:10:00,196.48,196.57,196.48,196.54,21811.0,165.573,165.6489,165.573,165.6236,21811.0
2018-08-01 12:15:00,196.51,196.6,196.46,196.5,11215.0,165.5983,165.6741,165.5562,165.5899,11215.0
2018-08-01 12:20:00,196.49,196.52,196.35,196.37,13817.0,165.5814,165.6067,165.4635,165.4803,13817.0
2018-08-01 12:25:00,196.39,196.39,196.25,196.31,19337.0,165.4972,165.4972,165.3792,165.4298,19337.0
2018-08-01 12:30:00,196.29,196.46,196.24,196.39,32797.0,165.4129,165.5562,165.3708,165.4972,32797.0
2018-08-01 12:35:00,196.39,196.39,196.13,196.14,66266.0,165.4972,165.4972,165.2781,165.2865,66266.0
2018-08-01 12:40:00,196.17,196.25,195.94,196.25,31897.0,165.3118,165.3792,165.118,165.3792,31897.0
2018-08-01 12:45:00,196.25,196.32,196.21,196.31,14366.0,165.3792,165.4382,165.3455,165.4298,14366.0
2018-08-01 12:50:00,196.28,196.41,196.28,196.34,10098.0,165.4045,165.514,165.4045,165.455,10098.0
2018-08-01 12:55:00,196.33,196.33,196.14,196.26,15528.0,165.4466,165.4466,165.2865,165.3876,15528.0
2018-08-01 13:00:00,196.25,196.29,196.17,196.22,15867.0,165.3792,165.4129,165.3118,165.3539,15867.0
2018-08-01 13:05:00,196.2,196.21,196.11,196.14,27704.0,165.3371,165.3455,165.2612,165.2865,27704.0
2018-08-01 13:10:00,196.17,196.25,196.09,196.2,23546.0,165.3118,165.3792,165.2444,165.3371,23546.0
2018-08-01 13:15:00,196.21,196.22,196.13,196.16,9493.0,165.3455,165.3539,165.2781,165.3034,9493.0
2018-08-01 13:20:00,196.13,196.19,196.07,196.14,15892.0,165.2781,165.3286,165.2275,165.2865,15892.0
2018-08-01 13:25:00,196.16,196.21,196.08,196.09,24783.0,165.3034,165.3455,165.2359,165.2444,24783.0
2018-08-01 13:30:00,196.09,196.19,196.04,196.07,25115.0,165.2444,165.3286,165.2022,165.2275,25115.0
2018-08-01 13:35:00,196.07,196.13,196.04,196.11,27326.0,165.2275,165.2781,165.2022,165.2612,27326.0
2018-08-01 13:40:00,196.11,196.12,195.96,196.01,18046.0,165.2612,165.2696,165.1348,165.1769,18046.0
2018-08-01 13:45:00,196.02,196.15,196.0,196.03,27674.0,165.1854,165.2949,165.1685,165.1938,27674.0
2018-08-01 13:50:00,196.02,196.05,195.94,195.95,12826.0,165.1854,165.2107,165.118,165.1264,12826.0
2018-08-01 13:55:00,195.94,196.03,195.8,195.96,23479.0,165.118,165.1938,165.0,165.1348,23479.0
2018-08-01 14:00:00,196.0,196.13,195.6,195.94,28494.0,165.1685,165.2781,164.8314,165.118,28494.0
2018-08-01 14:05:00,196.0,196.0,195.81,195.9,17128.0,165.1685,165.1685,165.0084,165.0842,17128.0
2018-08-01 14:10:00,195.94,196.1,195.78,196.05,45151.0,165.118,165.2528,164.9831,165.2107,45151.0
2018-08-01 14:15:00,196.06,196.4,196.05,196.38,33501.0,165.2191,165.5056,165.2107,165.4887,33501.0
2018-08-01 14:20:00,196.39,196.41,196.23,196.35,17286.0,165.4972,165.514,165.3623,165.4635,17286.0
2018-08-01 14:25:00,196.35,196.42,196.31,196.4,9904.0,165.4635,165.5225,165.4298,165.5056,9904.0
2018-08-01 14:30:00,196.42,196.46,196.36,196.41,29730.0,165.5225,165.5562,165.4719,165.514,29730.0
2018-08-01 14:35:00,196.41,196.41,196.06,196.06,14784.0,165.514,165.514,165.2191,165.2191,14784.0
2018-08-01 14:40:00,196.06,196.08,195.9,195.92,27003.0,165.2191,165.2359,165.0842,165.1011,27003.0
2018-08-01 14:45:00,195.93,195.93,195.75,195.76,20482.0,165.1095,165.1095,164.9578,164.9663,20482.0
2018-08-01 14:50:00,195.77,196.03,195.77,196.02,24539.0,164.9747,165.1938,164.9747,165.1854,24539.0
2018-08-01 14:55:00,196.01,196.22,195.95,196.22,32144.0,165.1769,165.3539,165.1264,165.3539,32144.0
2018-08-01 15:00:00,196.23,196.35,196.04,196.08,21570.0,165.3623,165.4635,165.2022,165.2359,21570.0
2018-08-01 15:05:00,196.08,196.2,196.07,196.19,12413.0,165.2359,165.3371,165.2275,165.3286,12413.0
2018-08-01 15:10:00,196.25,196.26,196.13,196.16,13527.0,165.3792,165.3876,165.2781,165.3034,13527.0
2018-08-01 15:15:00,196.16,196.17,196.07,196.1,12453.0,165.3034,165.3118,165.2275,165.2528,12453.0
2018-08-01 15:20:00,196.11,196.37,196.1,196.32,13280.0,165.2612,165.4803,165.2528,165.4382,13280.0
2018-08-01 15:25:00,196.3,196.35,196.27,196.33,13260.0,165.4213,165.4635,165.396,165.4466,13260.0
2018-08-01 15:30:00,196.33,196.4,196.22,196.35,26044.0,165.4466,165.5056,165.3539,165.4635,26044.0
2018-08-01 15:35:00,196.34,196.34,196.22,196.26,13230.0,165.455,165.455,165.3539,165.3876,13230.0
2018-08-01 15:40:00,196.25,196.32,196.2,196.26,26365.0,165.3792,165.4382,165.3371,165.3876,26365.0
2018-08-01 15:45:00,196.25,196.3,196.14,196.15,44494.0,165.3792,165.4213,165.2865,165.2949,44494.0
2018-08-01 15:50:00,196.14,196.31,196.12,196.15,52530.0,165.2865,165.4298,165.2696,165.2949,52530.0
2018-08-01 15:55:00,196.13,196.35,196.1,196.24,149159.0,165.2781,165.4635,165.2528,165.3708,149159.0
2018-08-02 09:30:00,195.1,195.23,193.55,194.58,161412.0,164.4101,164.5196,163.1039,163.9719,161412.0
2018-08-02 09:35:00,194.57,194.79,194.07,194.5,109917.0,163.9635,164.1489,163.5421,163.9045,109917.0
2018-08-02 09:40:00,194.51,195.02,194.34,194.34,88229.0,163.9129,164.3427,163.7696,163.7696,88229.0
2018-08-02 09:45:00,194.34,194.99,194.34,194.98,85023.0,163.7696,164.3174,163.7696,164.309,85023.0
2018-08-02 09:50:00,194.96,195.29,194.82,195.08,70268.0,164.2921,164.5702,164.1741,164.3932,70268.0
2018-08-02 09:55:00,195.0,195.32,194.9,195.2,56973.0,164.3258,164.5955,164.2416,164.4944,56973.0
2018-08-02 10:00:00,195.18,195.19,194.31,194.35,116822.0,164.4775,164.4859,163.7444,163.7781,116822.0
2018-08-02 10:05:00,194.37,194.78,194.04,194.77,59796.0,163.7949,164.1404,163.5168,164.132,59796.0
2018-08-02 10:10:00,194.78,195.11,194.76,194.99,38339.0,164.1404,164.4185,164.1236,164.3174,38339.0
2018-08-02 10:15:00,194.92,195.06,194.51,194.51,39655.0,164.2584,164.3764,163.9129,163.9129,39655.0
2018-08-02 10:20:00,194.53,194.82,194.47,194.81,33395.0,163.9298,164.1741,163.8792,164.1657,33395.0
2018-08-02 10:25:00,194.8,194.89,194.67,194.8,26318.0,164.1573,164.2331,164.0477,164.1573,26318.0
2018-08-02 10:30:00,194.82,194.82,194.48,194.72,25835.0,164.1741,164.1741,163.8876,164.0899,25835.0
2018-08-02 10:35:00,194.69,194.75,194.42,194.71,21571.0,164.0646,164.1151,163.8371,164.0814,21571.0
2018-08-02 10:40:00,194.7,194.79,194.45,194.48,22787.0,164.073,164.1489,163.8623,163.8876,22787.0
2018-08-02 10:45:00,194.48,194.49,193.96,193.96,29360.0,163.8876,163.896,163.4494,163.4494,29360.0
2018-08-02 10:50:00,193.98,194.03,193.62,193.72,60826.0,163.4663,163.5084,163.1629,163.2472,60826.0
2018-08-02 10:55:00,193.7,193.93,193.68,193.92,35560.0,163.2303,163.4241,163.2135,163.4157,35560.0
2018-08-02 11:00:00,193.94,194.17,193.93,194.12,37578.0,163.4326,163.6264,163.4241,163.5842,37578.0
2018-08-02 11:05:00,194.16,194.34,193.77,194.01,52848.0,163.618,163.7696,163.2893,163.4916,52848.0
2018-08-02 11:10:00,194.04,194.14,193.93,194.13,73459.0,163.5168,163.6011,163.4241,163.5927,73459.0
2018-08-02 11:15:00,194.14,194.3,194.1,194.26,34331.0,163.6011,163.7359,163.5674,163.7022,34331.0
2018-08-02 11:20:00,194.25,194.28,193.94,194.1,87384.0,163.6938,163.7191,163.4326,163.5674,87384.0
2018-08-02 11:25:00,194.1,194.37,194.1,194.25,30929.0,163.5674,163.7949,163.5674,163.6938,30929.0
2018-08-02 11:30:00,194.26,194.6,194.25,194.59,42628.0,163.7022,163.9887,163.6938,163.9803,42628.0
2018-08-02 11:35:00,194.6,194.68,194.54,194.66,31549.0,163.9887,164.0562,163.9382,164.0393,31549.0
2018-08-02 11:40:00,194.65,194.65,194.46,194.49,31605.0,164.0309,164.0309,163.8708,163.896,31605.0
2018-08-02 11:45:00,194.5,194.71,194.45,194.49,34551.0,163.9045,164.0814,163.8623,163.896,34551.0
2018-08-02 11:50:00,194.48,194.6,194.42,194.48,23036.0,163.8876,163.9887,163.8371,163.8876,23036.0
2018-08-02 11:55:00,194.48,194.79,194.42,194.71,24728.0,163.8876,164.1489,163.8371,164.0814,24728.0
2018-08-02 12:00:00,194.7,194.95,194.67,194.86,29355.0,164.073,164.2837,164.0477,164.2078,29355.0
2018-08-02 12:05:00,194.86,195.1,194.86,194.97,28569.0,164.2078,164.4101,164.2078,164.3005,28569.0
2018-08-02 12:10:00,195.0,195.0,194.9,194.96,16696.0,164.3258,164.3258,164.2416,164.2921,16696.0
2018-08-02 12:15:00,194.93,195.03,194.9,194.98,16964.0,164.2668,164.3511,164.2416,164.309,16964.0
2018-08-02 12:20:00,194.98,195.04,194.91,194.96,33224.0,164.309,164.3595,164.25,164.2921,33224.0
2018-08-02 12:25:00,194.95,195.05,194.91,194.97,34631.0,164.2837,164.368,164.25,164.3005,34631.0
2018-08-02 12:30:00,194.93,194.95,194.66,194.85,26250.0,164.2668,164.2837,164.0393,164.1994,26250.0
2018-08-02 12:35:00,194.87,194.95,194.77,194.86,21450.0,164.2163,164.2837,164.132,164.2078,21450.0
2018-08-02 12:40:00,194.87,194.98,194.81,194.91,18406.0,164.2163,164.309,164.1657,164.25,18406.0
2018-08-02 12:45:00,194.9,195.02,194.89,194.99,18388.0,164.2416,164.3427,164.2331,164.3174,18388.0
2018-08-02 12:50:00,194.99,195.02,194.81,194.84,25347.0,164.3174,164.3427,164.1657,164.191,25347.0
2018-08-02 12:55:00,194.85,195.0,194.84,194.9,17953.0,164.1994,164.3258,164.191,164.2416,17953.0
2018-08-02 13:00:00,194.9,195.01,194.9,194.95,12513.0,164.2416,164.3342,164.2416,164.2837,12513.0
2018-08-02 13:05:00,194.97,195.01,194.9,194.94,17206.0,164.3005,164.3342,164.2416,164.2753,17206.0
2018-08-02 13:10:00,194.95,194.97,194.87,194.88,11499.0,164.2837,164.3005,164.2163,164.2247,11499.0
2018-08-02 13:15:00,194.89,195.06,194.88,194.99,23651.0,164.2331,164.3764,164.2247,164.3174,23651.0
2018-08-02 13:20:00,195.0,195.02,194.94,195.02,20522.0,164.3258,164.3427,164.2753,164.3427,20522.0
2018-08-02 13:25:00,195.04,195.11,194.98,195.01,30510.0,164.3595,164.4185,164.309,164.3342,30510.0
2018-08-02 13:30:00,195.01,195.09,194.98,195.02,38317.0,164.3342,164.4017,164.309,164.3427,38317.0
2018-08-02 13:35:00,195.03,195.11,195.02,195.08,23566.0,164.3511,164.4185,164.3427,164.3932,23566.0
2018-08-02 13:40:00,195.08,195.11,194.98,195.02,15180.0,164.3932,164.4185,164.309,164.3427,15180.0
2018-08-02 13:45:00,195.03,195.08,195.01,195.06,9450.0,164.3511,164.3932,164.3342,164.3764,9450.0
2018-08-02 13:50:00,195.06,195.16,195.06,195.12,7646.0,164.3764,164.4607,164.3764,164.4269,7646.0
2018-08-02 13:55:00,195.1,195.26,195.09,195.2,14573.0,164.4101,164.5449,164.4017,164.4944,14573.0
2018-08-02 14:00:00,195.21,195.49,195.18,195.49,11591.0,164.5028,164.7387,164.4775,164.7387,11591.0
2018-08-02 14:05:00,195.49,195.63,195.49,195.6,14761.0,164.7387,164.8567,164.7387,164.8314,14761.0
2018-08-02 14:10:00,195.62,195.62,195.52,195.55,8286.0,164.8483,164.8483,164.764,164.7893,8286.0
2018-08-02 14:15:00,195.56,195.64,195.48,195.52,23068.0,164.7977,164.8651,164.7303,164.764,23068.0
2018-08-02 14:20:00,195.51,195.56,195.44,195.49,10993.0,164.7556,164.7977,164.6966,164.7387,10993.0
2018-08-02 14:25:00,195.5,195.56,195.43,195.47,17077.0,164.7472,164.7977,164.6882,164.7219,17077.0
2018-08-02 14:30:00,195.46,195.49,195.39,195.44,14652.0,164.7135,164.7387,164.6545,164.6966,14652.0
2018-08-02 14:35:00,195.47,195.64,195.47,195.64,13727.0,164.7219,164.8651,164.7219,164.8651,13727.0
2018-08-02 14:40:00,195.65,195.66,195.51,195.53,10326.0,164.8736,164.882,164.7556,164.7725,10326.0
2018-08-02 14:45:00,195.55,195.57,195.43,195.43,10936.0,164.7893,164.8062,164.6882,164.6882,10936.0
2018-08-02 14:50:00,195.43,195.63,195.42,195.63,11096.0,164.6882,164.8567,164.6798,164.8567,11096.0
2018-08-02 14:55:00,195.61,195.66,195.58,195.6,11347.0,164.8399,164.882,164.8146,164.8314,11347.0
2018-08-02 15:00:00,195.59,195.79,195.54,195.78,16317.0,164.823,164.9916,164.7809,164.9831,16317.0
2018-08-02 15:05:00,195.78,195.85,195.68,195.69,17783.0,164.9831,165.0421,164.8989,164.9073,17783.0
2018-08-02 15:10:00,195.67,195.68,195.52,195.57,9123.0,164.8904,164.8989,164.764,164.8062,9123.0
2018-08-02 15:15:00,195.56,195.72,195.54,195.72,11841.0,164.7977,164.9326,164.7809,164.9326,11841.0
2018-08-02 15:20:00,195.71,195.74,195.65,195.73,9223.0,164.9241,164.9494,164.8736,164.941,9223.0
2018-08-02 15:25:00,195.73,195.76,195.7,195.73,12952.0,164.941,164.9663,164.9157,164.941,12952.0
2018-08-02 15:30:00,195.69,195.71,195.63,195.67,15323.0,164.9073,164.9241,164.8567,164.8904,15323.0
2018-08-02 15:35:00,195.66,195.69,195.62,195.65,17966.0,164.882,164.9073,164.8483,164.8736,17966.0
2018-08-02 15:40:00,195.66,195.73,195.64,195.69,24171.0,164.882,164.941,164.8651,164.9073,24171.0
2018-08-02 15:45:00,195.71,195.81,195.66,195.69,38649.0,164.9241,165.0084,164.882,164.9073,38649.0
2018-08-02 15:50:00,195.67,195.77,195.63,195.77,39789.0,164.8904,164.9747,164.8567,164.9747,39789.0
2018-08-02 15:55:00,195.76,195.78,195.63,195.66,82377.0,164.9663,164.9831,164.8567,164.882,82377.0
2018-08-03 09:30:00,196.03,196.17,195.54,196.16,51977.0,165.1938,165.3118,164.7809,165.3034,51977.0
2018-08-03 09:35:00,196.11,196.4,195.87,196.2,37270.0,165.2612,165.5056,165.059,165.3371,37270.0
2018-08-03 09:40:00,196.26,196.26,195.55,195.79,25274.0,165.3876,165.3876,164.7893,164.9916,25274.0
2018-08-03 09:45:00,195.84,196.2,195.72,195.94,38109.0,165.0337,165.3371,164.9326,165.118,38109.0
2018-08-03 09:50:00,195.94,196.03,195.78,195.97,11713.0,165.118,165.1938,164.9831,165.1432,11713.0
2018-08-03 09:55:00,195.96,196.17,195.78,196.17,9562.0,165.1348,165.3118,164.9831,165.3118,9562.0
2018-08-03 10:00:00,196.13,196.14,195.43,195.78,31511.0,165.2781,165.2865,164.6882,164.9831,31511.0
2018-08-03 10:05:00,195.78,195.96,195.76,195.88,14018.0,164.9831,165.1348,164.9663,165.0674,14018.0
2018-08-03 10:10:00,195.89,195.99,195.67,195.76,23164.0,165.0758,165.1601,164.8904,164.9663,23164.0
2018-08-03 10:15:00,195.77,196.1,195.77,196.09,6568.0,164.9747,165.2528,164.9747,165.2444,6568.0
2018-08-03 10:20:00,196.06,196.27,195.92,196.17,11159.0,165.2191,165.396,165.1011,165.3118,11159.0
2018-08-03 10:25:00,196.15,196.37,196.11,196.33,10768.0,165.2949,165.4803,165.2612,165.4466,10768.0
2018-08-03 10:30:00,196.33,196.34,196.06,196.06,10426.0,165.4466,165.455,165.2191,165.2191,10426.0
2018-08-03 10:35:00,196.05,196.14,195.99,196.03,5621.0,165.2107,165.2865,165.1601,165.1938,5621.0
2018-08-03 10:40:00,196.02,196.19,195.89,195.93,30595.0,165.1854,165.3286,165.0758,165.1095,30595.0
2018-08-03 10:45:00,195.93,196.0,195.78,195.91,15316.0,165.1095,165.1685,164.9831,165.0927,15316.0
2018-08-03 10:50:00,195.93,195.95,195.57,195.57,16928.0,165.1095,165.1264,164.8062,164.8062,16928.0
2018-08-03 10:55:00,195.57,195.7,195.57,195.68,10555.0,164.8062,164.9157,164.8062,164.8989,10555.0
2018-08-03 11:00:00,195.71,195.81,195.68,195.72,7033.0,164.9241,165.0084,164.8989,164.9326,7033.0
2018-08-03 11:05:00,195.69,195.75,195.56,195.58,6996.0,164.9073,164.9578,164.7977,164.8146,6996.0
2018-08-03 11:10:00,195.65,195.9,195.65,195.86,8531.0,164.8736,165.0842,164.8736,165.0505,8531.0
2018-08-03 11:15:00,195.86,195.87,195.66,195.83,8364.0,165.0505,165.059,164.882,165.0253,8364.0
2018-08-03 11:20:00,195.78,196.08,195.78,196.08,14205.0,164.9831,165.2359,164.9831,165.2359,14205.0
2018-08-03 11:25:00,196.08,196.11,195.96,195.97,8428.0,165.2359,165.2612,165.1348,165.1432,8428.0
2018-08-03 11:30:00,195.95,196.06,195.91,196.04,14712.0,165.1264,165.2191,165.0927,165.2022,14712.0
2018-08-03 11:35:00,196.09,196.1,196.03,196.04,5846.0,165.2444,165.2528,165.1938,165.2022,5846.0
2018-08-03 11:40:00,196.01,196.14,195.99,196.11,3904.0,165.1769,165.2865,165.1601,165.2612,3904.0
2018-08-03 11:45:00,196.13,196.13,195.94,195.97,5885.0,165.2781,165.2781,165.118,165.1432,5885.0
2018-08-03 11:50:00,195.99,196.02,195.87,195.87,6943.0,165.1601,165.1854,165.059,165.059,6943.0
2018-08-03 11:55:00,195.88,195.89,195.6,195.63,16027.0,165.0674,165.0758,164.8314,164.8567,16027.0
2018-08-03 12:00:00,195.69,195.79,195.68,195.76,4052.0,164.9073,164.9916,164.8989,164.9663,4052.0
2018-08-03 12:05:00,195.8,195.91,195.78,195.79,8606.0,165.0,165.0927,164.9831,164.9916,8606.0
2018-08-03 12:10:00,195.81,195.88,195.79,195.81,6711.0,165.0084,165.0674,164.9916,165.0084,6711.0
2018-08-03 12:15:00,195.82,195.87,195.75,195.78,14232.0,165.0168,165.059,164.9578,164.9831,14232.0
2018-08-03 12:20:00,195.76,195.8,195.69,195.69,9352.0,164.9663,165.0,164.9073,164.9073,9352.0
2018-08-03 12:25:00,195.73,195.74,195.65,195.67,10078.0,164.941,164.9494,164.8736,164.8904,10078.0
2018-08-03 12:30:00,195.71,195.72,195.64,195.66,8242.0,164.9241,164.9326,164.8651,164.882,8242.0
2018-08-03 12:35:00,195.65,195.71,195.62,195.64,9048.0,164.8736,164.9241,164.8483,164.8651,9048.0
2018-08-03 12:40:00,195.64,195.69,195.59,195.61,11440.0,164.8651,164.9073,164.823,164.8399,11440.0
2018-08-03 12:45:00,195.62,195.65,195.54,195.55,13464.0,164.8483,164.8736,164.7809,164.7893,13464.0
2018-08-03 12:50:00,195.54,195.58,195.49,195.5,7016.0,164.7809,164.8146,164.7387,164.7472,7016.0
2018-08-03 12:55:00,195.54,195.54,195.44,195.47,4841.0,164.7809,164.7809,164.6966,164.7219,4841.0
2018-08-03 13:00:00,195.51,195.52,195.45,195.51,7951.0,164.7556,164.764,164.705,164.7556,7951.0
2018-08-03 13:05:00,195.48,195.57,195.43,195.52,6757.0,164.7303,164.8062,164.6882,164.764,6757.0
2018-08-03 13:10:00,195.5,195.53,195.48,195.49,12909.0,164.7472,164.7725,164.7303,164.7387,12909.0
2018-08-03 13:15:00,195.48,195.5,195.42,195.5,11769.0,164.7303,164.7472,164.6798,164.7472,11769.0
2018-08-03 13:20:00,195.5,195.54,195.41,195.48,88153.0,164.7472,164.7809,164.6713,164.7303,88153.0
2018-08-03 13:25:00,195.46,195.5,195.37,195.41,43897.0,164.7135,164.7472,164.6376,164.6713,43897.0
2018-08-03 13:30:00,195.41,195.43,195.3,195.32,8053.0,164.6713,164.6882,164.5786,164.5955,8053.0
2018-08-03 13:35:00,195.32,195.4,195.25,195.38,7978.0,164.5955,164.6629,164.5365,164.646,7978.0
2018-08-03 13:40:00,195.38,195.45,195.36,195.41,8030.0,164.646,164.705,164.6292,164.6713,8030.0
2018-08-03 13:45:00,195.4,195.42,195.32,195.38,7411.0,164.6629,164.6798,164.5955,164.646,7411.0
2018-08-03 13:50:00,195.4,195.47,195.37,195.47,8707.0,164.6629,164.7219,164.6376,164.7219,8707.0
2018-08-03 13:55:00,195.47,195.55,195.4,195.4,75963.0,164.7219,164.7893,164.6629,164.6629,75963.0
2018-08-03 14:00:00,195.4,195.45,195.32,195.41,17646.0,164.6629,164.705,164.5955,164.6713,17646.0
2018-08-03 14:05:00,195.41,195.42,195.33,195.42,7702.0,164.6713,164.6798,164.6039,164.6798,7702.0
2018-08-03 14:10:00,195.41,195.41,195.26,195.32,80282.0,164.6713,164.6713,164.5449,164.5955,80282.0
2018-08-03 14:15:00,195.35,195.38,195.28,195.37,11000.0,164.6208,164.646,164.5618,164.6376,11000.0
2018-08-03 14:20:00,195.35,195.42,195.35,195.36,8609.0,164.6208,164.6798,164.6208,164.6292,8609.0
2018-08-03 14:25:00,195.36,195.45,195.33,195.37,21025.0,164.6292,164.705,164.6039,164.6376,21025.0
2018-08-03 14:30:00,195.37,195.41,195.28,195.29,37849.0,164.6376,164.6713,164.5618,164.5702,37849.0
2018-08-03 14:35:00,195.32,195.47,195.31,195.42,63268.0,164.5955,164.7219,164.5871,164.6798,63268.0
2018-08-03 14:40:00,195.46,195.59,195.34,195.55,65548.0,164.7135,164.823,164.6123,164.7893,65548.0
2018-08-03 14:45:00,195.55,195.66,195.53,195.55,47230.0,164.7893,164.882,164.7725,164.7893,47230.0
2018-08-03 14:50:00,195.53,195.59,195.46,195.46,10438.0,164.7725,164.823,164.7135,164.7135,10438.0
2018-08-03 14:55:00,195.47,195.48,195.34,195.4,12043.0,164.7219,164.7303,164.6123,164.6629,12043.0
2018-08-03 15:00:00,195.38,195.46,195.37,195.39,16393.0,164.646,164.7135,164.6376,164.6545,16393.0
2018-08-03 15:05:00,195.4,195.42,195.36,195.37,14205.0,164.6629,164.6798,164.6292,164.6376,14205.0
2018-08-03 15:10:00,195.38,195.63,195.38,195.6,16211.0,164.646,164.8567,164.646,164.8314,16211.0
2018-08-03 15:15:00,195.61,195.63,195.46,195.58,18378.0,164.8399,164.8567,164.7135,164.8146,18378.0
2018-08-03 15:20:00,195.56,195.75,195.56,195.75,12673.0,164.7977,164.9578,164.7977,164.9578,12673.0
2018-08-03 15:25:00,195.75,195.75,195.49,195.5,21748.0,164.9578,164.9578,164.7387,164.7472,21748.0
2018-08-03 15:30:00,195.51,195.52,195.41,195.46,27956.0,164.7556,164.764,164.6713,164.7135,27956.0
2018-08-03 15:35:00,195.45,195.51,195.36,195.42,46683.0,164.705,164.7556,164.6292,164.6798,46683.0
2018-08-03 15:40:00,195.44,195.48,195.42,195.47,15386.0,164.6966,164.7303,164.6798,164.7219,15386.0
2018-08-03 15:45:00,195.48,195.61,195.46,195.52,31700.0,164.7303,164.8399,164.7135,164.764,31700.0
2018-08-03 15:50:00,195.52,195.59,195.44,195.51,33942.0,164.764,164.823,164.6966,164.7556,33942.0
2018-08-03 15:55:00,195.52,195.71,195.48,195.59,118118.0,164.764,164.9241,164.7303,164.823,118118.0
2018-08-06 09:30:00,195.62,195.92,195.11,195.27,55929.0,164.8483,165.1011,164.4185,164.5534,55929.0
2018-08-06 09:35:00,195.2,195.81,195.18,195.74,22163.0,164.4944,165.0084,164.4775,164.9494,22163.0
2018-08-06 09:40:00,195.8,195.97,195.5,195.5,21966.0,165.0,165.1432,164.7472,164.7472,21966.0
2018-08-06 09:45:00,195.53,195.71,195.37,195.61,20263.0,164.7725,164.9241,164.6376,164.8399,20263.0
2018-08-06 09:50:00,195.63,195.83,195.5,195.69,16701.0,164.8567,165.0253,164.7472,164.9073,16701.0
2018-08-06 09:55:00,195.66,195.86,195.56,195.72,16659.0,164.882,165.0505,164.7977,164.9326,16659.0
2018-08-06 10:00:00,195.68,195.73,195.5,195.55,18504.0,164.8989,164.941,164.7472,164.7893,18504.0
2018-08-06 10:05:00,195.52,195.82,195.5,195.82,15601.0,164.764,165.0168,164.7472,165.0168,15601.0
2018-08-06 10:10:00,195.8,195.88,195.69,195.86,10286.0,165.0,165.0674,164.9073,165.0505,10286.0
2018-08-06 10:15:00,195.83,196.06,195.8,196.06,28683.0,165.0253,165.2191,165.0,165.2191,28683.0
2018-08-06 10:20:00,196.04,196.05,195.67,195.69,18128.0,165.2022,165.2107,164.8904,164.9073,18128.0
2018-08-06 10:25:00,195.71,195.74,195.44,195.54,17178.0,164.9241,164.9494,164.6966,164.7809,17178.0
2018-08-06 10:30:00,195.58,195.85,195.58,195.85,12516.0,164.8146,165.0421,164.8146,165.0421,12516.0
2018-08-06 10:35:00,195.83,195.86,195.53,195.62,15169.0,165.0253,165.0505,164.7725,164.8483,15169.0
2018-08-06 10:40:00,195.64,195.64,195.35,195.6,51038.0,164.8651,164.8651,164.6208,164.8314,51038.0
2018-08-06 10:45:00,195.64,195.64,195.19,195.47,130153.0,164.8651,164.8651,164.4859,164.7219,130153.0
2018-08-06 10:50:00,195.44,195.44,195.14,195.25,52362.0,164.6966,164.6966,164.4438,164.5365,52362.0
2018-08-06 10:55:00,195.26,195.37,195.16,195.2,44934.0,164.5449,164.6376,164.4607,164.4944,44934.0
2018-08-06 11:00:00,195.22,195.51,195.21,195.45,43781.0,164.5112,164.7556,164.5028,164.705,43781.0
2018-08-06 11:05:00,195.47,195.6,195.42,195.5,17467.0,164.7219,164.8314,164.6798,164.7472,17467.0
2018-08-06 11:10:00,195.49,195.56,195.39,195.39,12698.0,164.7387,164.7977,164.6545,164.6545,12698.0
2018-08-06 11:15:00,195.38,195.42,195.24,195.26,14842.0,164.646,164.6798,164.5281,164.5449,14842.0
2018-08-06 11:20:00,195.29,195.55,195.28,195.55,21057.0,164.5702,164.7893,164.5618,164.7893,21057.0
2018-08-06 11:25:00,195.59,195.66,195.54,195.63,17943.0,164.823,164.882,164.7809,164.8567,17943.0
2018-08-06 11:30:00,195.62,195.67,195.54,195.6,17964.0,164.8483,164.8904,164.7809,164.8314,17964.0
2018-08-06 11:35:00,195.61,195.62,195.48,195.57,11118.0,164.8399,164.8483,164.7303,164.8062,11118.0
2018-08-06 11:40:00,195.61,195.65,195.48,195.52,15541.0,164.8399,164.8736,164.7303,164.764,15541.0
2018-08-06 11:45:00,195.55,195.7,195.55,195.68,13160.0,164.7893,164.9157,164.7893,164.8989,13160.0
2018-08-06 11:50:00,195.67,195.67,195.57,195.59,10949.0,164.8904,164.8904,164.8062,164.823,10949.0
2018-08-06 11:55:00,195.61,195.65,195.57,195.6,6922.0,164.8399,164.8736,164.8062,164.8314,6922.0
2018-08-06 12:00:00,195.59,195.72,195.57,195.65,14014.0,164.823,164.9326,164.8062,164.8736,14014.0
2018-08-06 12:05:00,195.64,195.71,195.61,195.64,12098.0,164.8651,164.9241,164.8399,164.8651,12098.0
2018-08-06 12:10:00,195.62,195.83,195.62,195.8,8499.0,164.8483,165.0253,164.8483,165.0,8499.0
2018-08-06 12:15:00,195.76,195.88,195.73,195.86,21047.0,164.9663,165.0674,164.941,165.0505,21047.0
2018-08-06 12:20:00,195.87,195.89,195.69,195.77,29744.0,165.059,165.0758,164.9073,164.9747,29744.0
2018-08-06 12:25:00,195.77,195.8,195.62,195.67,15277.0,164.9747,165.0,164.8483,164.8904,15277.0
2018-08-06 12:30:00,195.67,195.78,195.63,195.73,18045.0,164.8904,164.9831,164.8567,164.941,18045.0
2018-08-06 12:35:00,195.74,195.89,195.67,195.79,71811.0,164.9494,165.0758,164.8904,164.9916,71811.0
2018-08-06 12:40:00,195.76,195.8,195.66,195.76,16219.0,164.9663,165.0,164.882,164.9663,16219.0
2018-08-06 12:45:00,195.75,195.77,195.54,195.55,9719.0,164.9578,164.9747,164.7809,164.7893,9719.0
2018-08-06 12:50:00,195.54,195.66,195.54,195.64,12163.0,164.7809,164.882,164.7809,164.8651,12163.0
2018-08-06 12:55:00,195.64,195.81,195.63,195.78,15564.0,164.8651,165.0084,164.8567,164.9831,15564.0
2018-08-06 13:00:00,195.8,195.87,195.71,195.71,10201.0,165.0,165.059,164.9241,164.9241,10201.0
2018-08-06 13:05:00,195.73,195.84,195.69,195.74,23776.0,164.941,165.0337,164.9073,164.9494,23776.0
2018-08-06 13:10:00,195.75,195.75,195.6,195.68,13885.0,164.9578,164.9578,164.8314,164.8989,13885.0
2018-08-06 13:15:00,195.7,195.74,195.63,195.65,11451.0,164.9157,164.9494,164.8567,164.8736,11451.0
2018-08-06 13:20:00,195.66,195.66,195.49,195.49,6843.0,164.882,164.882,164.7387,164.7387,6843.0
2018-08-06 13:25:00,195.49,195.56,195.44,195.56,7028.0,164.7387,164.7977,164.6966,164.7977,7028.0
2018-08-06 13:30:00,195.51,195.52,195.36,195.37,11165.0,164.7556,164.764,164.6292,164.6376,11165.0
2018-08-06 13:35:00,195.39,195.39,195.28,195.31,8067.0,164.6545,164.6545,164.5618,164.5871,8067.0
2018-08-06 13:40:00,195.31,195.34,195.2,195.2,22618.0,164.5871,164.6123,164.4944,164.4944,22618.0
2018-08-06 13:45:00,195.23,195.28,195.14,195.27,13613.0,164.5196,164.5618,164.4438,164.5534,13613.0
2018-08-06 13:50:00,195.26,195.26,195.16,195.2,17471.0,164.5449,164.5449,164.4607,164.4944,17471.0
2018-08-06 13:55:00,195.19,195.26,195.15,195.25,22548.0,164.4859,164.5449,164.4522,164.5365,22548.0
2018-08-06 14:00:00,195.28,195.38,195.25,195.38,15494.0,164.5618,164.646,164.5365,164.646,15494.0
2018-08-06 14:05:00,195.4,195.46,195.38,195.45,5972.0,164.6629,164.7135,164.646,164.705,5972.0
2018-08-06 14:10:00,195.46,195.53,195.43,195.53,6854.0,164.7135,164.7725,164.6882,164.7725,6854.0
2018-08-06 14:15:00,195.5,195.63,195.48,195.63,16980.0,164.7472,164.8567,164.7303,164.8567,16980.0
2018-08-06 14:20:00,195.62,195.71,195.62,195.65,9570.0,164.8483,164.9241,164.8483,164.8736,9570.0
2018-08-06 14:25:00,195.62,195.71,195.62,195.64,10804.0,164.8483,164.9241,164.8483,164.8651,10804.0
2018-08-06 14:30:00,195.62,195.68,195.61,195.66,13481.0,164.8483,164.8989,164.8399,164.882,13481.0
2018-08-06 14:35:00,195.66,195.68,195.6,195.64,9985.0,164.882,164.8989,164.8314,164.8651,9985.0
2018-08-06 14:40:00,195.66,195.7,195.54,195.66,17982.0,164.882,164.9157,164.7809,164.882,17982.0
2018-08-06 14:45:00,195.69,195.73,195.6,195.64,12466.0,164.9073,164.941,164.8314,164.8651,12466.0
2018-08-06 14:50:00,195.66,195.71,195.57,195.66,16194.0,164.882,164.9241,164.8062,164.882,16194.0
2018-08-06 14:55:00,195.66,195.67,195.58,195.6,14331.0,164.882,164.8904,164.8146,164.8314,14331.0
2018-08-06 15:00:00,195.61,195.62,195.52,195.53,21320.0,164.8399,164.8483,164.764,164.7725,21320.0
2018-08-06 15:05:00,195.52,195.61,195.5,195.52,10768.0,164.764,164.8399,164.7472,164.764,10768.0
2018-08-06 15:10:00,195.52,195.53,195.33,195.36,20692.0,164.764,164.7725,164.6039,164.6292,20692.0
2018-08-06 15:15:00,195.36,195.38,195.28,195.33,16114.0,164.6292,164.646,164.5618,164.6039,16114.0
2018-08-06 15:20:00,195.34,195.38,195.24,195.34,49975.0,164.6123,164.646,164.5281,164.6123,49975.0
2018-08-06 15:25:00,195.35,195.35,195.27,195.31,26817.0,164.6208,164.6208,164.5534,164.5871,26817.0
2018-08-06 15:30:00,195.32,195.56,195.32,195.55,46185.0,164.5955,164.7977,164.5955,164.7893,46185.0
2018-08-06 15:35:00,195.56,195.63,195.51,195.54,16443.0,164.7977,164.8567,164.7556,164.7809,16443.0
2018-08-06 15:40:00,195.54,195.57,195.47,195.55,22371.0,164.7809,164.8062,164.7219,164.7893,22371.0
2018-08-06 15:45:00,195.55,195.64,195.45,195.64,28696.0,164.7893,164.8651,164.705,164.8651,28696.0
2018-08-06 15:50:00,195.65,195.7,195.6,195.62,44916.0,164.8736,164.9157,164.8314,164.8483,44916.0
2018-08-06 15:55:00,195.64,195.7,195.58,195.68,122482.0,164.8651,164.9157,164.8146,164.8989,122482.0
2018-08-07 09:30:00,196.35,196.35,195.64,196.03,79015.0,165.4635,165.4635,164.8651,165.1938,79015.0
2018-08-07 09:35:00,195.99,196.12,195.82,195.99,33861.0,165.1601,165.2696,165.0168,165.1601,33861.0
2018-08-07 09:40:00,196.02,196.23,195.98,196.01,26212.0,165.1854,165.3623,165.1517,165.1769,26212.0
2018-08-07 09:45:00,195.97,196.16,195.8,195.88,18219.0,165.1432,165.3034,165.0,165.0674,18219.0
2018-08-07 09:50:00,195.86,196.29,195.84,196.23,14049.0,165.0505,165.4129,165.0337,165.3623,14049.0
2018-08-07 09:55:00,196.2,196.58,196.06,196.55,43609.0,165.3371,165.6573,165.2191,165.632,43609.0
2018-08-07 10:00:00,196.5,196.51,196.3,196.49,23474.0,165.5899,165.5983,165.4213,165.5814,23474.0
2018-08-07 10:05:00,196.42,196.81,196.42,196.71,34314.0,165.5225,165.8511,165.5225,165.7668,34314.0
2018-08-07 10:10:00,196.69,196.79,196.61,196.62,41028.0,165.75,165.8342,165.6826,165.691,41028.0
2018-08-07 10:15:00,196.62,196.7,196.51,196.55,27764.0,165.691,165.7584,165.5983,165.632,27764.0
2018-08-07 10:20:00,196.53,196.6,196.43,196.54,38021.0,165.6151,165.6741,165.5309,165.6236,38021.0
2018-08-07 10:25:00,196.53,196.67,196.46,196.6,47948.0,165.6151,165.7331,165.5562,165.6741,47948.0
2018-08-07 10:30:00,196.65,196.73,196.47,196.68,52954.0,165.7163,165.7837,165.5646,165.7416,52954.0
2018-08-07 10:35:00,196.69,196.96,196.69,196.92,67614.0,165.75,165.9775,165.75,165.9438,67614.0
2018-08-07 10:40:00,196.93,196.94,196.73,196.87,65790.0,165.9522,165.9607,165.7837,165.9017,65790.0
2018-08-07 10:45:00,196.87,196.89,196.78,196.82,41310.0,165.9017,165.9185,165.8258,165.8595,41310.0
2018-08-07 10:50:00,196.83,196.9,196.56,196.65,82795.0,165.868,165.9269,165.6404,165.7163,82795.0
2018-08-07 10:55:00,196.64,196.67,196.57,196.62,24901.0,165.7078,165.7331,165.6489,165.691,24901.0
2018-08-07 11:00:00,196.61,196.66,196.49,196.59,21149.0,165.6826,165.7247,165.5814,165.6657,21149.0
2018-08-07 11:05:00,196.59,196.68,196.57,196.64,21228.0,165.6657,165.7416,165.6489,165.7078,21228.0
2018-08-07 11:10:00,196.67,196.79,196.64,196.68,47693.0,165.7331,165.8342,165.7078,165.7416,47693.0
2018-08-07 11:15:00,196.66,196.68,196.51,196.51,17915.0,165.7247,165.7416,165.5983,165.5983,17915.0
2018-08-07 11:20:00,196.52,196.71,196.52,196.7,74372.0,165.6067,165.7668,165.6067,165.7584,74372.0
2018-08-07 11:25:00,196.71,196.74,196.62,196.72,35910.0,165.7668,165.7921,165.691,165.7753,35910.0
2018-08-07 11:30:00,196.72,196.74,196.63,196.68,19211.0,165.7753,165.7921,165.6994,165.7416,19211.0
2018-08-07 11:35:00,196.68,196.75,196.57,196.57,22370.0,165.7416,165.8005,165.6489,165.6489,22370.0
2018-08-07 11:40:00,196.59,196.61,196.41,196.57,21461.0,165.6657,165.6826,165.514,165.6489,21461.0
2018-08-07 11:45:00,196.61,196.63,196.41,196.52,13152.0,165.6826,165.6994,165.514,165.6067,13152.0
2018-08-07 11:50:00,196.54,196.72,196.51,196.6,10866.0,165.6236,165.7753,165.5983,165.6741,10866.0
2018-08-07 11:55:00,196.62,196.99,196.59,196.96,39658.0,165.691,166.0028,165.6657,165.9775,39658.0
2018-08-07 12:00:00,197.0,197.16,196.89,196.92,53145.0,166.0112,166.146,165.9185,165.9438,53145.0
2018-08-07 12:05:00,196.95,197.04,196.87,196.9,50053.0,165.9691,166.0449,165.9017,165.9269,50053.0
2018-08-07 12:10:00,196.93,196.96,196.85,196.92,21712.0,165.9522,165.9775,165.8848,165.9438,21712.0
2018-08-07 12:15:00,196.95,197.0,196.87,196.92,45651.0,165.9691,166.0112,165.9017,165.9438,45651.0
2018-08-07 12:20:00,196.91,196.96,196.9,196.94,31324.0,165.9354,165.9775,165.9269,165.9607,31324.0
2018-08-07 12:25:00,196.95,196.95,196.8,196.9,8955.0,165.9691,165.9691,165.8427,165.9269,8955.0
2018-08-07 12:30:00,196.9,196.94,196.85,196.87,8007.0,165.9269,165.9607,165.8848,165.9017,8007.0
2018-08-07 12:35:00,196.88,196.92,196.83,196.9,12530.0,165.9101,165.9438,165.868,165.9269,12530.0
2018-08-07 12:40:00,196.91,196.94,196.87,196.88,12715.0,165.9354,165.9607,165.9017,165.9101,12715.0
2018-08-07 12:45:00,196.89,196.98,196.83,196.97,19241.0,165.9185,165.9944,165.868,165.9859,19241.0
2018-08-07 12:50:00,196.95,197.0,196.85,196.86,35930.0,165.9691,166.0112,165.8848,165.8932,35930.0
2018-08-07 12:55:00,196.88,196.94,196.8,196.93,7428.0,165.9101,165.9607,165.8427,165.9522,7428.0
2018-08-07 13:00:00,196.91,196.94,196.88,196.93,6472.0,165.9354,165.9607,165.9101,165.9522,6472.0
2018-08-07 13:05:00,196.92,196.97,196.87,196.91,15864.0,165.9438,165.9859,165.9017,165.9354,15864.0
2018-08-07 13:10:00,196.91,196.97,196.84,196.86,11500.0,165.9354,165.9859,165.8764,165.8932,11500.0
2018-08-07 13:15:00,196.84,196.86,196.71,196.71,8632.0,165.8764,165.8932,165.7668,165.7668,8632.0
2018-08-07 13:20:00,196.71,196.77,196.6,196.65,7079.0,165.7668,165.8174,165.6741,165.7163,7079.0
2018-08-07 13:25:00,196.66,196.71,196.57,196.68,15094.0,165.7247,165.7668,165.6489,165.7416,15094.0
2018-08-07 13:30:00,196.69,196.84,196.66,196.8,6768.0,165.75,165.8764,165.7247,165.8427,6768.0
2018-08-07 13:35:00,196.77,196.82,196.69,196.8,14442.0,165.8174,165.8595,165.75,165.8427,14442.0
2018-08-07 13:40:00,196.77,196.8,196.74,196.77,7063.0,165.8174,165.8427,165.7921,165.8174,7063.0
2018-08-07 13:45:00,196.78,196.92,196.78,196.88,12177.0,165.8258,165.9438,165.8258,165.9101,12177.0
2018-08-07 13:50:00,196.9,196.94,196.86,196.9,17256.0,165.9269,165.9607,165.8932,165.9269,17256.0
2018-08-07 13:55:00,196.92,196.93,196.83,196.85,8859.0,165.9438,165.9522,165.868,165.8848,8859.0
2018-08-07 14:00:00,196.86,196.96,196.8,196.94,24136.0,165.8932,165.9775,165.8427,165.9607,24136.0
2018-08-07 14:05:00,196.95,197.08,196.95,197.02,41422.0,165.9691,166.0786,165.9691,166.0281,41422.0
2018-08-07 14:10:00,197.01,197.14,196.99,197.13,11013.0,166.0196,166.1292,166.0028,166.1208,11013.0
2018-08-07 14:15:00,197.14,197.15,196.98,197.01,22919.0,166.1292,166.1376,165.9944,166.0196,22919.0
2018-08-07 14:20:00,197.01,197.07,197.0,197.04,52323.0,166.0196,166.0702,166.0112,166.0449,52323.0
2018-08-07 14:25:00,197.04,197.07,197.0,197.04,29547.0,166.0449,166.0702,166.0112,166.0449,29547.0
2018-08-07 14:30:00,197.04,197.05,197.0,197.04,30702.0,166.0449,166.0534,166.0112,166.0449,30702.0
2018-08-07 14:35:00,197.03,197.07,196.98,197.06,24036.0,166.0365,166.0702,165.9944,166.0618,24036.0
2018-08-07 14:40:00,197.05,197.05,196.96,197.01,17647.0,166.0534,166.0534,165.9775,166.0196,17647.0
2018-08-07 14:45:00,197.0,197.03,196.95,197.0,18003.0,166.0112,166.0365,165.9691,166.0112,18003.0
2018-08-07 14:50:00,197.0,197.04,196.98,196.98,10976.0,166.0112,166.0449,165.9944,165.9944,10976.0
2018-08-07 14:55:00,196.97,197.01,196.93,197.0,11737.0,165.9859,166.0196,165.9522,166.0112,11737.0
2018-08-07 15:00:00,197.02,197.03,196.84,196.9,23014.0,166.0281,166.0365,165.8764,165.9269,23014.0
2018-08-07 15:05:00,196.91,197.03,196.9,196.97,14086.0,165.9354,166.0365,165.9269,165.9859,14086.0
2018-08-07 15:10:00,196.98,197.03,196.96,196.99,10503.0,165.9944,166.0365,165.9775,166.0028,10503.0
2018-08-07 15:15:00,197.0,197.04,196.99,197.0,21449.0,166.0112,166.0449,166.0028,166.0112,21449.0
2018-08-07 15:20:00,197.0,197.14,197.0,197.14,41457.0,166.0112,166.1292,166.0112,166.1292,41457.0
2018-08-07 15:25:00,197.13,197.14,197.07,197.11,15600.0,166.1208,166.1292,166.0702,166.1039,15600.0
2018-08-07 15:30:00,197.09,197.17,196.98,197.17,23828.0,166.0871,166.1545,165.9944,166.1545,23828.0
2018-08-07 15:35:00,197.17,197.19,197.08,197.19,16042.0,166.1545,166.1713,166.0786,166.1713,16042.0
2018-08-07 15:40:00,197.18,197.2,197.14,197.14,25227.0,166.1629,166.1798,166.1292,166.1292,25227.0
2018-08-07 15:45:00,197.13,197.14,197.0,197.12,42739.0,166.1208,166.1292,166.0112,166.1123,42739.0
2018-08-07 15:50:00,197.13,197.15,197.05,197.09,46292.0,166.1208,166.1376,166.0534,166.0871,46292.0
2018-08-07 15:55:00,197.09,197.14,197.02,197.07,108452.0,166.0871,166.1292,166.0281,166.0702,108452.0
2018-08-08 09:30:00,197.44,197.77,197.3,197.77,59903.0,166.382,166.6601,166.264,166.6601,59903.0
2018-08-08 09:35:00,197.78,198.41,197.78,198.37,39475.0,166.6685,167.1994,166.6685,167.1657,39475.0
2018-08-08 09:40:00,198.32,198.53,198.09,198.18,25947.0,167.1236,167.3005,166.9298,167.0056,25947.0
2018-08-08 09:45:00,198.16,198.32,198.06,198.25,50810.0,166.9887,167.1236,166.9045,167.0646,50810.0
2018-08-08 09:50:00,198.27,198.46,198.04,198.31,35257.0,167.0814,167.2416,166.8876,167.1151,35257.0
2018-08-08 09:55:00,198.27,198.36,198.2,198.2,12116.0,167.0814,167.1573,167.0225,167.0225,12116.0
2018-08-08 10:00:00,198.15,198.33,197.98,198.05,21656.0,166.9803,167.132,166.8371,166.896,21656.0
2018-08-08 10:05:00,198.06,198.16,197.99,198.09,11471.0,166.9045,166.9887,166.8455,166.9298,11471.0
2018-08-08 10:10:00,198.07,198.17,197.96,198.02,27668.0,166.9129,166.9972,166.8202,166.8708,27668.0
2018-08-08 10:15:00,198.04,198.06,197.94,198.0,18799.0,166.8876,166.9045,166.8034,166.8539,18799.0
2018-08-08 10:20:00,197.96,198.08,197.83,197.87,37824.0,166.8202,166.9213,166.7107,166.7444,37824.0
2018-08-08 10:25:00,197.87,198.01,197.87,197.9,29780.0,166.7444,166.8623,166.7444,166.7696,29780.0
2018-08-08 10:30:00,197.94,197.98,197.59,197.67,17446.0,166.8034,166.8371,166.5084,166.5758,17446.0
2018-08-08 10:35:00,197.65,197.83,197.5,197.51,22153.0,166.559,166.7107,166.4326,166.441,22153.0
2018-08-08 10:40:00,197.54,197.7,197.54,197.63,11671.0,166.4663,166.6011,166.4663,166.5421,11671.0
2018-08-08 10:45:00,197.66,197.73,197.63,197.7,7822.0,166.5674,166.6264,166.5421,166.6011,7822.0
2018-08-08 10:50:00,197.73,197.98,197.72,197.98,12014.0,166.6264,166.8371,166.618,166.8371,12014.0
2018-08-08 10:55:00,197.95,198.08,197.94,198.04,13193.0,166.8118,166.9213,166.8034,166.8876,13193.0
2018-08-08 11:00:00,198.07,198.17,197.98,198.15,13014.0,166.9129,166.9972,166.8371,166.9803,13014.0
2018-08-08 11:05:00,198.16,198.29,198.13,198.14,12905.0,166.9887,167.0983,166.9635,166.9719,12905.0
2018-08-08 11:10:00,198.14,198.32,198.1,198.16,10266.0,166.9719,167.1236,166.9382,166.9887,10266.0
2018-08-08 11:15:00,198.19,198.29,198.06,198.14,15884.0,167.014,167.0983,166.9045,166.9719,15884.0
2018-08-08 11:20:00,198.12,198.27,198.09,198.09,11636.0,166.955,167.0814,166.9298,166.9298,11636.0
2018-08-08 11:25:00,198.05,198.15,198.0,198.15,5502.0,166.896,166.9803,166.8539,166.9803,5502.0
2018-08-08 11:30:00,198.18,198.26,198.16,198.24,6730.0,167.0056,167.073,166.9887,167.0562,6730.0
2018-08-08 11:35:00,198.26,198.32,198.11,198.13,11518.0,167.073,167.1236,166.9466,166.9635,11518.0
2018-08-08 11:40:00,198.16,198.31,198.12,198.31,10854.0,166.9887,167.1151,166.955,167.1151,10854.0
2018-08-08 11:45:00,198.32,198.37,198.27,198.35,15267.0,167.1236,167.1657,167.0814,167.1489,15267.0
2018-08-08 11:50:00,198.33,198.35,198.14,198.22,8497.0,167.132,167.1489,166.9719,167.0393,8497.0
2018-08-08 11:55:00,198.22,198.31,198.2,198.21,7116.0,167.0393,167.1151,167.0225,167.0309,7116.0
2018-08-08 12:00:00,198.21,198.24,198.13,198.19,11598.0,167.0309,167.0562,166.9635,167.014,11598.0
2018-08-08 12:05:00,198.18,198.3,198.17,198.28,8842.0,167.0056,167.1067,166.9972,167.0899,8842.0
2018-08-08 12:10:00,198.27,198.42,198.24,198.4,10114.0,167.0814,167.2078,167.0562,167.191,10114.0
2018-08-08 12:15:00,198.43,198.49,198.4,198.49,6600.0,167.2163,167.2668,167.191,167.2668,6600.0
2018-08-08 12:20:00,198.47,198.54,198.36,198.36,9483.0,167.25,167.309,167.1573,167.1573,9483.0
2018-08-08 12:25:00,198.37,198.47,198.35,198.47,7153.0,167.1657,167.25,167.1489,167.25,7153.0
2018-08-08 12:30:00,198.48,198.56,198.41,198.49,14921.0,167.2584,167.3258,167.1994,167.2668,14921.0
2018-08-08 12:35:00,198.51,198.82,198.49,198.77,64787.0,167.2837,167.5449,167.2668,167.5028,64787.0
2018-08-08 12:40:00,198.74,198.91,198.73,198.89,12855.0,167.4775,167.6208,167.4691,167.6039,12855.0
2018-08-08 12:45:00,198.88,198.91,198.77,198.79,6687.0,167.5955,167.6208,167.5028,167.5196,6687.0
2018-08-08 12:50:00,198.79,198.81,198.62,198.64,9374.0,167.5196,167.5365,167.3764,167.3932,9374.0
2018-08-08 12:55:00,198.62,198.67,198.57,198.59,13782.0,167.3764,167.4185,167.3342,167.3511,13782.0
2018-08-08 13:00:00,198.58,198.68,198.57,198.65,10744.0,167.3427,167.4269,167.3342,167.4017,10744.0
2018-08-08 13:05:00,198.64,198.82,198.63,198.8,11778.0,167.3932,167.5449,167.3848,167.5281,11778.0
2018-08-08 13:10:00,198.8,198.87,198.8,198.83,14443.0,167.5281,167.5871,167.5281,167.5534,14443.0
2018-08-08 13:15:00,198.83,198.87,198.76,198.8,10977.0,167.5534,167.5871,167.4944,167.5281,10977.0
2018-08-08 13:20:00,198.8,198.88,198.8,198.86,7500.0,167.5281,167.5955,167.5281,167.5786,7500.0
2018-08-08 13:25:00,198.88,198.88,198.69,198.75,10443.0,167.5955,167.5955,167.4354,167.4859,10443.0
2018-08-08 13:30:00,198.73,198.8,198.73,198.76,4179.0,167.4691,167.5281,167.4691,167.4944,4179.0
2018-08-08 13:35:00,198.74,198.75,198.62,198.62,9191.0,167.4775,167.4859,167.3764,167.3764,9191.0
2018-08-08 13:40:00,198.62,198.62,198.54,198.54,10026.0,167.3764,167.3764,167.309,167.309,10026.0
2018-08-08 13:45:00,198.52,198.67,198.51,198.64,8604.0,167.2921,167.4185,167.2837,167.3932,8604.0
2018-08-08 13:50:00,198.65,198.68,198.57,198.59,5569.0,167.4017,167.4269,167.3342,167.3511,5569.0
2018-08-08 13:55:00,198.58,198.7,198.56,198.61,20742.0,167.3427,167.4438,167.3258,167.368,20742.0
2018-08-08 14:00:00,198.6,198.62,198.36,198.36,14286.0,167.3595,167.3764,167.1573,167.1573,14286.0
2018-08-08 14:05:00,198.34,198.39,198.21,198.31,16256.0,167.1404,167.1826,167.0309,167.1151,16256.0
2018-08-08 14:10:00,198.3,198.3,198.12,198.2,32223.0,167.1067,167.1067,166.955,167.0225,32223.0
2018-08-08 14:15:00,198.2,198.2,197.96,198.04,22161.0,167.0225,167.0225,166.8202,166.8876,22161.0
2018-08-08 14:20:00,198.02,198.1,198.01,198.05,15268.0,166.8708,166.9382,166.8623,166.896,15268.0
2018-08-08 14:25:00,198.04,198.09,198.0,198.06,18615.0,166.8876,166.9298,166.8539,166.9045,18615.0
2018-08-08 14:30:00,198.03,198.04,197.85,197.85,10307.0,166.8792,166.8876,166.7275,166.7275,10307.0
2018-08-08 14:35:00,197.85,197.85,197.76,197.77,9521.0,166.7275,166.7275,166.6517,166.6601,9521.0
2018-08-08 14:40:00,197.76,197.83,197.75,197.8,10269.0,166.6517,166.7107,166.6432,166.6854,10269.0
2018-08-08 14:45:00,197.81,198.0,197.78,197.92,18608.0,166.6938,166.8539,166.6685,166.7865,18608.0
2018-08-08 14:50:00,197.94,197.94,197.88,197.93,8219.0,166.8034,166.8034,166.7528,166.7949,8219.0
2018-08-08 14:55:00,197.91,197.93,197.77,197.84,8967.0,166.7781,166.7949,166.6601,166.7191,8967.0
2018-08-08 15:00:00,197.91,198.01,197.87,197.98,19540.0,166.7781,166.8623,166.7444,166.8371,19540.0
2018-08-08 15:05:00,197.97,198.07,197.97,198.05,23555.0,166.8286,166.9129,166.8286,166.896,23555.0
2018-08-08 15:10:00,198.05,198.29,198.05,198.29,10767.0,166.896,167.0983,166.896,167.0983,10767.0
2018-08-08 15:15:00,198.27,198.3,198.22,198.25,14466.0,167.0814,167.1067,167.0393,167.0646,14466.0
2018-08-08 15:20:00,198.25,198.5,198.24,198.47,20471.0,167.0646,167.2753,167.0562,167.25,20471.0
2018-08-08 15:25:00,198.46,198.57,198.43,198.56,21654.0,167.2416,167.3342,167.2163,167.3258,21654.0
2018-08-08 15:30:00,198.57,198.62,198.48,198.6,33753.0,167.3342,167.3764,167.2584,167.3595,33753.0
2018-08-08 15:35:00,198.61,198.61,198.35,198.39,15277.0,167.368,167.368,167.1489,167.1826,15277.0
2018-08-08 15:40:00,198.4,198.46,198.36,198.4,17944.0,167.191,167.2416,167.1573,167.191,17944.0
2018-08-08 15:45:00,198.4,198.42,198.26,198.34,20142.0,167.191,167.2078,167.073,167.1404,20142.0
2018-08-08 15:50:00,198.36,198.44,198.29,198.33,43086.0,167.1573,167.2247,167.0983,167.132,43086.0
2018-08-08 15:55:00,198.33,198.39,197.99,198.0,146286.0,167.132,167.1826,166.8455,166.8539,146286.0
2018-08-09 09:30:00,199.0,199.34,198.25,198.9,95252.0,167.6966,167.9831,167.0646,167.6123,95252.0
2018-08-09 09:35:00,198.86,199.49,198.72,199.42,18608.0,167.5786,168.1095,167.4607,168.0505,18608.0
2018-08-09 09:40:00,199.44,199.73,199.12,199.28,25109.0,168.0674,168.3118,167.7977,167.9326,25109.0
2018-08-09 09:45:00,199.15,199.38,199.14,199.15,19619.0,167.823,168.0168,167.8146,167.823,19619.0
2018-08-09 09:50:00,199.19,199.46,199.07,199.32,23013.0,167.8567,168.0842,167.7556,167.9663,23013.0
2018-08-09 09:55:00,199.24,199.51,199.16,199.44,27075.0,167.8989,168.1264,167.8314,168.0674,27075.0
2018-08-09 10:00:00,199.38,199.53,199.17,199.22,18620.0,168.0168,168.1432,167.8399,167.882,18620.0
2018-08-09 10:05:00,199.28,199.36,199.08,199.08,18262.0,167.9326,168.0,167.764,167.764,18262.0
2018-08-09 10:10:00,199.08,199.39,199.08,199.24,19034.0,167.764,168.0253,167.764,167.8989,19034.0
2018-08-09 10:15:00,199.29,199.58,199.12,199.54,15233.0,167.941,168.1854,167.7977,168.1517,15233.0
2018-08-09 10:20:00,199.55,199.74,199.46,199.48,24065.0,168.1601,168.3202,168.0842,168.1011,24065.0
2018-08-09 10:25:00,199.5,199.55,199.38,199.45,21196.0,168.118,168.1601,168.0168,168.0758,21196.0
2018-08-09 10:30:00,199.45,199.62,199.44,199.58,53626.0,168.0758,168.2191,168.0674,168.1854,53626.0
2018-08-09 10:35:00,199.59,199.74,199.59,199.64,32959.0,168.1938,168.3202,168.1938,168.2359,32959.0
2018-08-09 10:40:00,199.64,199.66,199.52,199.53,30712.0,168.2359,168.2528,168.1348,168.1432,30712.0
2018-08-09 10:45:00,199.54,199.57,199.27,199.29,25790.0,168.1517,168.1769,167.9241,167.941,25790.0
2018-08-09 10:50:00,199.24,199.26,198.86,198.88,30926.0,167.8989,167.9157,167.5786,167.5955,30926.0
2018-08-09 10:55:00,198.87,198.91,198.82,198.84,30011.0,167.5871,167.6208,167.5449,167.5618,30011.0
2018-08-09 11:00:00,198.86,198.95,198.75,198.84,30870.0,167.5786,167.6545,167.4859,167.5618,30870.0
2018-08-09 11:05:00,198.88,198.89,198.7,198.74,20200.0,167.5955,167.6039,167.4438,167.4775,20200.0
2018-08-09 11:10:00,198.76,198.78,198.66,198.78,8784.0,167.4944,167.5112,167.4101,167.5112,8784.0
2018-08-09 11:15:00,198.78,198.9,198.62,198.7,13266.0,167.5112,167.6123,167.3764,167.4438,13266.0
2018-08-09 11:20:00,198.68,198.77,198.68,198.74,7869.0,167.4269,167.5028,167.4269,167.4775,7869.0
2018-08-09 11:25:00,198.74,198.74,198.64,198.7,13415.0,167.4775,167.4775,167.3932,167.4438,13415.0
2018-08-09 11:30:00,198.7,198.76,198.63,198.7,16715.0,167.4438,167.4944,167.3848,167.4438,16715.0
2018-08-09 11:35:00,198.72,198.73,198.61,198.65,16376.0,167.4607,167.4691,167.368,167.4017,16376.0
2018-08-09 11:40:00,198.67,198.79,198.62,198.63,10889.0,167.4185,167.5196,167.3764,167.3848,10889.0
2018-08-09 11:45:00,198.62,198.63,198.23,198.23,13725.0,167.3764,167.3848,167.0477,167.0477,13725.0
2018-08-09 11:50:00,198.23,198.4,198.09,198.35,14298.0,167.0477,167.191,166.9298,167.1489,14298.0
2018-08-09 11:55:00,198.37,198.5,198.36,198.49,7222.0,167.1657,167.2753,167.1573,167.2668,7222.0
2018-08-09 12:00:00,198.5,198.63,198.5,198.55,14816.0,167.2753,167.3848,167.2753,167.3174,14816.0
2018-08-09 12:05:00,198.55,198.55,198.43,198.46,8941.0,167.3174,167.3174,167.2163,167.2416,8941.0
2018-08-09 12:10:00,198.46,198.51,198.39,198.39,9525.0,167.2416,167.2837,167.1826,167.1826,9525.0
2018-08-09 12:15:00,198.41,198.46,198.22,198.23,10276.0,167.1994,167.2416,167.0393,167.0477,10276.0
2018-08-09 12:20:00,198.22,198.35,198.22,198.32,14454.0,167.0393,167.1489,167.0393,167.1236,14454.0
2018-08-09 12:25:00,198.33,198.47,198.31,198.47,29395.0,167.132,167.25,167.1151,167.25,29395.0
2018-08-09 12:30:00,198.47,198.66,198.46,198.66,12831.0,167.25,167.4101,167.2416,167.4101,12831.0
2018-08-09 12:35:00,198.66,198.7,198.65,198.67,8296.0,167.4101,167.4438,167.4017,167.4185,8296.0
2018-08-09 12:40:00,198.64,198.64,198.55,198.56,4700.0,167.3932,167.3932,167.3174,167.3258,4700.0
2018-08-09 12:45:00,198.56,198.63,198.54,198.63,12552.0,167.3258,167.3848,167.309,167.3848,12552.0
2018-08-09 12:50:00,198.62,198.73,198.6,198.7,7803.0,167.3764,167.4691,167.3595,167.4438,7803.0
2018-08-09 12:55:00,198.67,198.79,198.67,198.79,8514.0,167.4185,167.5196,167.4185,167.5196,8514.0
2018-08-09 13:00:00,198.79,198.84,198.77,198.77,7086.0,167.5196,167.5618,167.5028,167.5028,7086.0
2018-08-09 13:05:00,198.78,198.79,198.63,198.65,8482.0,167.5112,167.5196,167.3848,167.4017,8482.0
2018-08-09 13:10:00,198.62,198.62,198.59,198.62,7724.0,167.3764,167.3764,167.3511,167.3764,7724.0
2018-08-09 13:15:00,198.63,198.74,198.61,198.7,5786.0,167.3848,167.4775,167.368,167.4438,5786.0
2018-08-09 13:20:00,198.71,198.73,198.62,198.69,14734.0,167.4522,167.4691,167.3764,167.4354,14734.0
2018-08-09 13:25:00,198.69,198.7,198.63,198.68,8340.0,167.4354,167.4438,167.3848,167.4269,8340.0
2018-08-09 13:30:00,198.69,198.83,198.69,198.72,12462.0,167.4354,167.5534,167.4354,167.4607,12462.0
2018-08-09 13:35:00,198.73,198.82,198.73,198.82,6353.0,167.4691,167.5449,167.4691,167.5449,6353.0
2018-08-09 13:40:00,198.85,198.94,198.8,198.94,12185.0,167.5702,167.646,167.5281,167.646,12185.0
2018-08-09 13:45:00,198.94,198.96,198.87,198.9,11730.0,167.646,167.6629,167.5871,167.6123,11730.0
2018-08-09 13:50:00,198.91,198.94,198.85,198.85,7730.0,167.6208,167.646,167.5702,167.5702,7730.0
2018-08-09 13:55:00,198.88,198.93,198.85,198.91,12021.0,167.5955,167.6376,167.5702,167.6208,12021.0
2018-08-09 14:00:00,198.9,198.9,198.81,198.85,7665.0,167.6123,167.6123,167.5365,167.5702,7665.0
2018-08-09 14:05:00,198.85,198.93,198.81,198.81,20736.0,167.5702,167.6376,167.5365,167.5365,20736.0
2018-08-09 14:10:00,198.82,198.82,198.68,198.81,18247.0,167.5449,167.5449,167.4269,167.5365,18247.0
2018-08-09 14:15:00,198.79,198.84,198.72,198.82,7493.0,167.5196,167.5618,167.4607,167.5449,7493.0
2018-08-09 14:20:00,198.8,198.86,198.79,198.8,4052.0,167.5281,167.5786,167.5196,167.5281,4052.0
2018-08-09 14:25:00,198.79,198.8,198.73,198.74,14720.0,167.5196,167.5281,167.4691,167.4775,14720.0
2018-08-09 14:30:00,198.75,198.78,198.74,198.76,14454.0,167.4859,167.5112,167.4775,167.4944,14454.0
2018-08-09 14:35:00,198.76,198.77,198.68,198.71,10828.0,167.4944,167.5028,167.4269,167.4522,10828.0
2018-08-09 14:40:00,198.72,198.72,198.69,198.7,6013.0,167.4607,167.4607,167.4354,167.4438,6013.0
2018-08-09 14:45:00,198.7,198.71,198.6,198.69,10231.0,167.4438,167.4522,167.3595,167.4354,10231.0
2018-08-09 14:50:00,198.68,198.68,198.64,198.64,4938.0,167.4269,167.4269,167.3932,167.3932,4938.0
2018-08-09 14:55:00,198.62,198.66,198.59,198.6,20942.0,167.3764,167.4101,167.3511,167.3595,20942.0
2018-08-09 15:00:00,198.6,198.61,198.53,198.55,16627.0,167.3595,167.368,167.3005,167.3174,16627.0
2018-08-09 15:05:00,198.55,198.66,198.54,198.6,14882.0,167.3174,167.4101,167.309,167.3595,14882.0
2018-08-09 15:10:00,198.6,198.6,198.55,198.56,10183.0,167.3595,167.3595,167.3174,167.3258,10183.0
2018-08-09 15:15:00,198.56,198.64,198.53,198.61,21052.0,167.3258,167.3932,167.3005,167.368,21052.0
2018-08-09 15:20:00,198.62,198.64,198.56,198.57,15984.0,167.3764,167.3932,167.3258,167.3342,15984.0
2018-08-09 15:25:00,198.57,198.65,198.55,198.61,13542.0,167.3342,167.4017,167.3174,167.368,13542.0
2018-08-09 15:30:00,198.61,198.64,198.49,198.5,24209.0,167.368,167.3932,167.2668,167.2753,24209.0
2018-08-09 15:35:00,198.51,198.56,198.48,198.55,18790.0,167.2837,167.3258,167.2584,167.3174,18790.0
2018-08-09 15:40:00,198.56,198.56,198.38,198.38,26911.0,167.3258,167.3258,167.1741,167.1741,26911.0
2018-08-09 15:45:00,198.38,198.38,198.04,198.1,74278.0,167.1741,167.1741,166.8876,166.9382,74278.0
2018-08-09 15:50:00,198.11,198.17,198.04,198.1,72404.0,166.9466,166.9972,166.8876,166.9382,72404.0
2018-08-09 15:55:00,198.1,198.16,198.04,198.09,151109.0,166.9382,166.9887,166.8876,166.9298,151109.0
2018-08-10 09:30:00,197.34,197.93,196.73,197.16,65756.0,166.2977,166.7949,165.7837,166.146,65756.0
2018-08-10 09:35:00,197.22,197.35,196.55,196.55,25271.0,166.1966,166.3062,165.632,165.632,25271.0
2018-08-10 09:40:00,196.59,197.29,196.59,197.28,30271.0,165.6657,166.2556,165.6657,166.2472,30271.0
2018-08-10 09:45:00,197.2,197.28,197.01,197.04,29661.0,166.1798,166.2472,166.0196,166.0449,29661.0
2018-08-10 09:50:00,197.02,197.11,196.58,196.65,34406.0,166.0281,166.1039,165.6573,165.7163,34406.0
2018-08-10 09:55:00,196.66,196.69,196.24,196.25,52561.0,165.7247,165.75,165.3708,165.3792,52561.0
2018-08-10 10:00:00,196.18,196.31,196.06,196.06,28066.0,165.3202,165.4298,165.2191,165.2191,28066.0
2018-08-10 10:05:00,196.07,196.26,196.06,196.18,35482.0,165.2275,165.3876,165.2191,165.3202,35482.0
2018-08-10 10:10:00,196.19,196.53,196.18,196.48,48934.0,165.3286,165.6151,165.3202,165.573,48934.0
2018-08-10 10:15:00,196.48,196.6,196.42,196.47,27116.0,165.573,165.6741,165.5225,165.5646,27116.0
2018-08-10 10:20:00,196.46,196.62,196.33,196.5,31962.0,165.5562,165.691,165.4466,165.5899,31962.0
2018-08-10 10:25:00,196.49,196.61,196.34,196.45,18177.0,165.5814,165.6826,165.455,165.5477,18177.0
2018-08-10 10:30:00,196.47,196.59,196.46,196.49,21410.0,165.5646,165.6657,165.5562,165.5814,21410.0
2018-08-10 10:35:00,196.46,196.5,196.27,196.34,24858.0,165.5562,165.5899,165.396,165.455,24858.0
2018-08-10 10:40:00,196.36,196.45,196.3,196.33,24205.0,165.4719,165.5477,165.4213,165.4466,24205.0
2018-08-10 10:45:00,196.32,196.58,196.28,196.45,20048.0,165.4382,165.6573,165.4045,165.5477,20048.0
2018-08-10 10:50:00,196.45,196.52,196.3,196.5,17225.0,165.5477,165.6067,165.4213,165.5899,17225.0
2018-08-10 10:55:00,196.52,196.58,196.4,196.53,20550.0,165.6067,165.6573,165.5056,165.6151,20550.0
2018-08-10 11:00:00,196.57,196.69,196.54,196.69,41460.0,165.6489,165.75,165.6236,165.75,41460.0
2018-08-10 11:05:00,196.69,196.76,196.48,196.48,20048.0,165.75,165.809,165.573,165.573,20048.0
2018-08-10 11:10:00,196.51,196.55,196.41,196.49,18339.0,165.5983,165.632,165.514,165.5814,18339.0
2018-08-10 11:15:00,196.48,196.67,196.46,196.59,16343.0,165.573,165.7331,165.5562,165.6657,16343.0
2018-08-10 11:20:00,196.61,196.8,196.56,196.78,15203.0,165.6826,165.8427,165.6404,165.8258,15203.0
2018-08-10 11:25:00,196.8,196.86,196.72,196.8,24827.0,165.8427,165.8932,165.7753,165.8427,24827.0
2018-08-10 11:30:00,196.81,197.03,196.75,197.0,28438.0,165.8511,166.0365,165.8005,166.0112,28438.0
2018-08-10 11:35:00,197.01,197.02,196.65,196.67,14407.0,166.0196,166.0281,165.7163,165.7331,14407.0
2018-08-10 11:40:00,196.69,196.69,196.52,196.58,18283.0,165.75,165.75,165.6067,165.6573,18283.0
2018-08-10 11:45:00,196.57,196.74,196.52,196.73,23274.0,165.6489,165.7921,165.6067,165.7837,23274.0
2018-08-10 11:50:00,196.72,196.86,196.69,196.78,16147.0,165.7753,165.8932,165.75,165.8258,16147.0
2018-08-10 11:55:00,196.78,196.92,196.6,196.7,23852.0,165.8258,165.9438,165.6741,165.7584,23852.0
2018-08-10 12:00:00,196.71,196.71,196.52,196.63,22047.0,165.7668,165.7668,165.6067,165.6994,22047.0
2018-08-10 12:05:00,196.63,196.79,196.63,196.66,10252.0,165.6994,165.8342,165.6994,165.7247,10252.0
2018-08-10 12:10:00,196.65,196.7,196.61,196.62,9171.0,165.7163,165.7584,165.6826,165.691,9171.0
2018-08-10 12:15:00,196.61,196.7,196.61,196.62,7581.0,165.6826,165.7584,165.6826,165.691,7581.0
2018-08-10 12:20:00,196.63,196.74,196.62,196.67,8012.0,165.6994,165.7921,165.691,165.7331,8012.0
2018-08-10 12:25:00,196.67,196.69,196.6,196.66,11151.0,165.7331,165.75,165.6741,165.7247,11151.0
2018-08-10 12:30:00,196.67,196.81,196.66,196.8,10582.0,165.7331,165.8511,165.7247,165.8427,10582.0
2018-08-10 12:35:00,196.81,196.89,196.77,196.8,17879.0,165.8511,165.9185,165.8174,165.8427,17879.0
2018-08-10 12:40:00,196.84,196.94,196.84,196.89,11970.0,165.8764,165.9607,165.8764,165.9185,11970.0
2018-08-10 12:45:00,196.89,196.9,196.81,196.84,14195.0,165.9185,165.9269,165.8511,165.8764,14195.0
2018-08-10 12:50:00,196.84,196.84,196.72,196.81,13280.0,165.8764,165.8764,165.7753,165.8511,13280.0
2018-08-10 12:55:00,196.8,196.83,196.76,196.8,7908.0,165.8427,165.868,165.809,165.8427,7908.0
2018-08-10 13:00:00,196.78,196.79,196.65,196.69,12579.0,165.8258,165.8342,165.7163,165.75,12579.0
2018-08-10 13:05:00,196.7,196.76,196.68,196.69,5582.0,165.7584,165.809,165.7416,165.75,5582.0
2018-08-10 13:10:00,196.69,196.7,196.58,196.58,12111.0,165.75,165.7584,165.6573,165.6573,12111.0
2018-08-10 13:15:00,196.57,196.59,196.44,196.44,12443.0,165.6489,165.6657,165.5393,165.5393,12443.0
2018-08-10 13:20:00,196.43,196.58,196.42,196.43,13416.0,165.5309,165.6573,165.5225,165.5309,13416.0
2018-08-10 13:25:00,196.44,196.51,196.41,196.43,12049.0,165.5393,165.5983,165.514,165.5309,12049.0
2018-08-10 13:30:00,196.45,196.45,196.28,196.29,13473.0,165.5477,165.5477,165.4045,165.4129,13473.0
2018-08-10 13:35:00,196.29,196.36,196.22,196.24,17000.0,165.4129,165.4719,165.3539,165.3708,17000.0
2018-08-10 13:40:00,196.21,196.24,195.98,196.01,49005.0,165.3455,165.3708,165.1517,165.1769,49005.0
2018-08-10 13:45:00,196.02,196.06,195.82,196.05,27967.0,165.1854,165.2191,165.0168,165.2107,27967.0
2018-08-10 13:50:00,196.05,196.12,195.94,196.05,36915.0,165.2107,165.2696,165.118,165.2107,36915.0
2018-08-10 13:55:00,196.08,196.12,196.03,196.07,28942.0,165.2359,165.2696,165.1938,165.2275,28942.0
2018-08-10 14:00:00,196.05,196.11,195.92,195.96,24976.0,165.2107,165.2612,165.1011,165.1348,24976.0
2018-08-10 14:05:00,195.95,196.08,195.9,196.08,60769.0,165.1264,165.2359,165.0842,165.2359,60769.0
2018-08-10 14:10:00,196.08,196.23,196.07,196.2,18143.0,165.2359,165.3623,165.2275,165.3371,18143.0
2018-08-10 14:15:00,196.21,196.22,196.16,196.21,29523.0,165.3455,165.3539,165.3034,165.3455,29523.0
2018-08-10 14:20:00,196.22,196.28,195.93,195.93,68870.0,165.3539,165.4045,165.1095,165.1095,68870.0
2018-08-10 14:25:00,195.94,195.96,195.66,195.71,25625.0,165.118,165.1348,164.882,164.9241,25625.0
2018-08-10 14:30:00,195.7,195.96,195.64,195.95,22910.0,164.9157,165.1348,164.8651,165.1264,22910.0
2018-08-10 14:35:00,195.92,196.03,195.89,195.96,10561.0,165.1011,165.1938,165.0758,165.1348,10561.0
2018-08-10 14:40:00,195.99,196.05,195.88,196.05,12833.0,165.1601,165.2107,165.0674,165.2107,12833.0
2018-08-10 14:45:00,196.03,196.09,195.98,196.07,13599.0,165.1938,165.2444,165.1517,165.2275,13599.0
2018-08-10 14:50:00,196.08,196.27,196.08,196.16,17946.0,165.2359,165.396,165.2359,165.3034,17946.0
2018-08-10 14:55:00,196.14,196.2,196.1,196.12,16382.0,165.2865,165.3371,165.2528,165.2696,16382.0
2018-08-10 15:00:00,196.12,196.12,195.81,195.89,28969.0,165.2696,165.2696,165.0084,165.0758,28969.0
2018-08-10 15:05:00,195.88,195.99,195.79,195.94,20139.0,165.0674,165.1601,164.9916,165.118,20139.0
2018-08-10 15:10:00,195.95,196.03,195.86,196.01,19888.0,165.1264,165.1938,165.0505,165.1769,19888.0
2018-08-10 15:15:00,196.02,196.19,196.02,196.18,21051.0,165.1854,165.3286,165.1854,165.3202,21051.0
2018-08-10 15:20:00,196.19,196.54,196.19,196.49,21731.0,165.3286,165.6236,165.3286,165.5814,21731.0
2018-08-10 15:25:00,196.49,196.65,196.43,196.48,19403.0,165.5814,165.7163,165.5309,165.573,19403.0
2018-08-10 15:30:00,196.49,196.5,196.4,196.41,20436.0,165.5814,165.5899,165.5056,165.514,20436.0
2018-08-10 15:35:00,196.44,196.44,196.25,196.34,27808.0,165.5393,165.5393,165.3792,165.455,27808.0
2018-08-10 15:40:00,196.34,196.34,196.17,196.25,40160.0,165.455,165.455,165.3118,165.3792,40160.0
2018-08-10 15:45:00,196.25,196.35,196.24,196.34,38846.0,165.3792,165.4635,165.3708,165.455,38846.0
2018-08-10 15:50:00,196.34,196.5,196.31,196.38,35286.0,165.455,165.5899,165.4298,165.4887,35286.0
2018-08-10 15:55:00,196.38,196.47,196.25,196.29,110742.0,165.4887,165.5646,165.3792,165.4129,110742.0
2018-08-13 09:30:00,196.3,197.26,196.25,197.0,93127.0,165.4213,166.2303,165.3792,166.0112,93127.0
2018-08-13 09:35:00,197.0,197.17,196.7,196.93,81684.0,166.0112,166.1545,165.7584,165.9522,81684.0
2018-08-13 09:40:00,196.9,197.02,196.64,196.73,50653.0,165.9269,166.0281,165.7078,165.7837,50653.0
2018-08-13 09:45:00,196.74,197.59,196.72,197.5,96397.0,165.7921,166.5084,165.7753,166.4326,96397.0
2018-08-13 09:50:00,197.48,197.48,197.05,197.19,96040.0,166.4157,166.4157,166.0534,166.1713,96040.0
2018-08-13 09:55:00,197.17,197.23,196.88,196.97,48497.0,166.1545,166.205,165.9101,165.9859,48497.0
2018-08-13 10:00:00,196.97,197.03,196.51,196.57,46516.0,165.9859,166.0365,165.5983,165.6489,46516.0
2018-08-13 10:05:00,196.55,196.58,196.37,196.47,38408.0,165.632,165.6573,165.4803,165.5646,38408.0
2018-08-13 10:10:00,196.45,196.56,196.41,196.5,42137.0,165.5477,165.6404,165.514,165.5899,42137.0
2018-08-13 10:15:00,196.5,196.73,196.31,196.51,44163.0,165.5899,165.7837,165.4298,165.5983,44163.0
2018-08-13 10:20:00,196.47,196.64,196.4,196.5,38025.0,165.5646,165.7078,165.5056,165.5899,38025.0
2018-08-13 10:25:00,196.53,196.71,196.49,196.57,34584.0,165.6151,165.7668,165.5814,165.6489,34584.0
2018-08-13 10:30:00,196.59,196.62,196.31,196.36,45486.0,165.6657,165.691,165.4298,165.4719,45486.0
2018-08-13 10:35:00,196.37,196.44,196.25,196.29,33829.0,165.4803,165.5393,165.3792,165.4129,33829.0
2018-08-13 10:40:00,196.3,196.5,196.28,196.46,36711.0,165.4213,165.5899,165.4045,165.5562,36711.0
2018-08-13 10:45:00,196.46,196.52,196.2,196.23,36026.0,165.5562,165.6067,165.3371,165.3623,36026.0
2018-08-13 10:50:00,196.23,196.45,196.19,196.31,40927.0,165.3623,165.5477,165.3286,165.4298,40927.0
2018-08-13 10:55:00,196.31,196.33,195.89,195.95,54043.0,165.4298,165.4466,165.0758,165.1264,54043.0
2018-08-13 11:00:00,195.94,196.08,195.87,195.96,35505.0,165.118,165.2359,165.059,165.1348,35505.0
2018-08-13 11:05:00,195.95,196.0,195.73,195.75,39783.0,165.1264,165.1685,164.941,164.9578,39783.0
2018-08-13 11:10:00,195.75,196.05,195.7,195.99,53245.0,164.9578,165.2107,164.9157,165.1601,53245.0
2018-08-13 11:15:00,196.0,196.04,195.89,195.95,28810.0,165.1685,165.2022,165.0758,165.1264,28810.0
2018-08-13 11:20:00,195.97,196.12,195.92,196.05,39118.0,165.1432,165.2696,165.1011,165.2107,39118.0
2018-08-13 11:25:00,196.05,196.12,195.92,195.94,54509.0,165.2107,165.2696,165.1011,165.118,54509.0
2018-08-13 11:30:00,195.92,196.07,195.88,195.92,22738.0,165.1011,165.2275,165.0674,165.1011,22738.0
2018-08-13 11:35:00,195.92,195.93,195.71,195.81,38928.0,165.1011,165.1095,164.9241,165.0084,38928.0
2018-08-13 11:40:00,195.81,195.87,195.77,195.77,19423.0,165.0084,165.059,164.9747,164.9747,19423.0
2018-08-13 11:45:00,195.76,195.79,195.65,195.75,25708.0,164.9663,164.9916,164.8736,164.9578,25708.0
2018-08-13 11:50:00,195.74,195.79,195.57,195.62,40019.0,164.9494,164.9916,164.8062,164.8483,40019.0
2018-08-13 11:55:00,195.62,195.63,195.3,195.32,25563.0,164.8483,164.8567,164.5786,164.5955,25563.0
2018-08-13 12:00:00,195.3,195.43,195.3,195.35,23586.0,164.5786,164.6882,164.5786,164.6208,23586.0
2018-08-13 12:05:00,195.36,195.42,195.25,195.3,29348.0,164.6292,164.6798,164.5365,164.5786,29348.0
2018-08-13 12:10:00,195.3,195.43,195.28,195.39,23200.0,164.5786,164.6882,164.5618,164.6545,23200.0
2018-08-13 12:15:00,195.39,195.46,195.28,195.3,24927.0,164.6545,164.7135,164.5618,164.5786,24927.0
2018-08-13 12:20:00,195.31,195.34,195.05,195.06,35568.0,164.5871,164.6123,164.368,164.3764,35568.0
2018-08-13 12:25:00,195.06,195.21,194.95,195.2,39569.0,164.3764,164.5028,164.2837,164.4944,39569.0
2018-08-13 12:30:00,195.19,195.19,195.03,195.07,19335.0,164.4859,164.4859,164.3511,164.3848,19335.0
2018-08-13 12:35:00,195.07,195.23,195.03,195.15,24241.0,164.3848,164.5196,164.3511,164.4522,24241.0
2018-08-13 12:40:00,195.14,195.3,195.07,195.3,19060.0,164.4438,164.5786,164.3848,164.5786,19060.0
2018-08-13 12:45:00,195.29,195.33,195.14,195.28,22822.0,164.5702,164.6039,164.4438,164.5618,22822.0
2018-08-13 12:50:00,195.28,195.5,195.22,195.23,25587.0,164.5618,164.7472,164.5112,164.5196,25587.0
2018-08-13 12:55:00,195.27,195.28,195.05,195.11,19102.0,164.5534,164.5618,164.368,164.4185,19102.0
2018-08-13 13:00:00,195.11,195.11,194.73,194.79,34050.0,164.4185,164.4185,164.0983,164.1489,34050.0
2018-08-13 13:05:00,194.78,194.79,194.7,194.74,20152.0,164.1404,164.1489,164.073,164.1067,20152.0
2018-08-13 13:10:00,194.76,195.05,194.76,194.98,39532.0,164.1236,164.368,164.1236,164.309,39532.0
2018-08-13 13:15:00,194.98,195.21,194.92,195.21,24749.0,164.309,164.5028,164.2584,164.5028,24749.0
2018-08-13 13:20:00,195.21,195.27,195.11,195.23,23854.0,164.5028,164.5534,164.4185,164.5196,23854.0
2018-08-13 13:25:00,195.24,195.3,195.11,195.28,25509.0,164.5281,164.5786,164.4185,164.5618,25509.0
2018-08-13 13:30:00,195.28,195.44,195.28,195.4,38650.0,164.5618,164.6966,164.5618,164.6629,38650.0
2018-08-13 13:35:00,195.4,195.43,195.32,195.36,24541.0,164.6629,164.6882,164.5955,164.6292,24541.0
2018-08-13 13:40:00,195.36,195.4,195.25,195.31,22747.0,164.6292,164.6629,164.5365,164.5871,22747.0
2018-08-13 13:45:00,195.3,195.35,194.91,194.91,22527.0,164.5786,164.6208,164.25,164.25,22527.0
2018-08-13 13:50:00,194.9,195.12,194.86,195.1,37151.0,164.2416,164.4269,164.2078,164.4101,37151.0
2018-08-13 13:55:00,195.09,195.17,194.95,194.95,19064.0,164.4017,164.4691,164.2837,164.2837,19064.0
2018-08-13 14:00:00,194.97,195.37,194.93,195.28,30410.0,164.3005,164.6376,164.2668,164.5618,30410.0
2018-08-13 14:05:00,195.28,195.38,195.19,195.21,29733.0,164.5618,164.646,164.4859,164.5028,29733.0
2018-08-13 14:10:00,195.23,195.45,195.23,195.45,31841.0,164.5196,164.705,164.5196,164.705,31841.0
2018-08-13 14:15:00,195.45,195.49,195.38,195.4,30115.0,164.705,164.7387,164.646,164.6629,30115.0
2018-08-13 14:20:00,195.4,195.5,195.37,195.49,31595.0,164.6629,164.7472,164.6376,164.7387,31595.0
2018-08-13 14:25:00,195.49,195.87,195.48,195.8,53941.0,164.7387,165.059,164.7303,165.0,53941.0
2018-08-13 14:30:00,195.81,195.84,195.64,195.67,44212.0,165.0084,165.0337,164.8651,164.8904,44212.0
2018-08-13 14:35:00,195.66,195.67,195.43,195.53,99085.0,164.882,164.8904,164.6882,164.7725,99085.0
2018-08-13 14:40:00,195.5,195.67,195.48,195.6,53937.0,164.7472,164.8904,164.7303,164.8314,53937.0
2018-08-13 14:45:00,195.58,195.59,195.46,195.56,37744.0,164.8146,164.823,164.7135,164.7977,37744.0
2018-08-13 14:50:00,195.55,195.55,195.16,195.16,47041.0,164.7893,164.7893,164.4607,164.4607,47041.0
2018-08-13 14:55:00,195.15,195.17,195.0,195.04,48270.0,164.4522,164.4691,164.3258,164.3595,48270.0
2018-08-13 15:00:00,195.03,195.05,194.87,195.01,45675.0,164.3511,164.368,164.2163,164.3342,45675.0
2018-08-13 15:05:00,195.01,195.07,194.91,195.0,58339.0,164.3342,164.3848,164.25,164.3258,58339.0
2018-08-13 15:10:00,195.0,195.37,194.98,195.27,59884.0,164.3258,164.6376,164.309,164.5534,59884.0
2018-08-13 15:15:00,195.26,195.41,195.23,195.25,59093.0,164.5449,164.6713,164.5196,164.5365,59093.0
2018-08-13 15:20:00,195.25,195.26,194.89,194.89,61480.0,164.5365,164.5449,164.2331,164.2331,61480.0
2018-08-13 15:25:00,194.88,194.9,194.6,194.61,77921.0,164.2247,164.2416,163.9887,163.9972,77921.0
2018-08-13 15:30:00,194.61,194.76,194.51,194.56,85638.0,163.9972,164.1236,163.9129,163.955,85638.0
2018-08-13 15:35:00,194.56,194.64,194.39,194.43,86403.0,163.955,164.0225,163.8118,163.8455,86403.0
2018-08-13 15:40:00,194.42,194.43,194.17,194.33,96256.0,163.8371,163.8455,163.6264,163.7612,96256.0
2018-08-13 15:45:00,194.32,194.53,194.23,194.53,145303.0,163.7528,163.9298,163.6769,163.9298,145303.0
2018-08-13 15:50:00,194.52,194.55,194.24,194.25,138632.0,163.9213,163.9466,163.6854,163.6938,138632.0
2018-08-13 15:55:00,194.25,194.39,194.0,194.16,288248.0,163.6938,163.8118,163.4831,163.618,288248.0
2018-08-14 09:30:00,195.18,195.3,192.5,192.62,717146.0,164.4775,164.5786,162.2191,162.3202,717146.0
2018-08-14 09:35:00,192.62,193.07,191.27,191.82,494480.0,162.3202,162.6994,161.1826,161.646,494480.0
2018-08-14 09:40:00,191.8,193.77,191.76,193.12,334188.0,161.6292,163.2893,161.5955,162.7416,334188.0
2018-08-14 09:45:00,193.1,193.9,193.03,193.24,288321.0,162.7247,163.3989,162.6657,162.8427,288321.0
2018-08-14 09:50:00,193.25,193.28,192.35,192.81,203934.0,162.8511,162.8764,162.0927,162.4803,203934.0
2018-08-14 09:55:00,192.75,193.33,192.67,192.98,153298.0,162.4298,162.9185,162.3623,162.6236,153298.0
2018-08-14 10:00:00,193.04,194.49,192.82,194.1,246366.0,162.6741,163.896,162.4887,163.5674,246366.0
2018-08-14 10:05:00,194.15,194.27,192.73,193.17,181773.0,163.6095,163.7107,162.4129,162.7837,181773.0
2018-08-14 10:10:00,193.16,194.5,193.0,194.2,153751.0,162.7753,163.9045,162.6404,163.6517,153751.0
2018-08-14 10:15:00,194.17,194.29,193.38,193.63,115004.0,163.6264,163.7275,162.9607,163.1713,115004.0
2018-08-14 10:20:00,193.64,194.09,193.37,193.63,134638.0,163.1798,163.559,162.9522,163.1713,134638.0
2018-08-14 10:25:00,193.67,194.37,193.55,194.24,133905.0,163.205,163.7949,163.1039,163.6854,133905.0
2018-08-14 10:30:00,194.24,194.9,194.16,194.8,226397.0,163.6854,164.2416,163.618,164.1573,226397.0
2018-08-14 10:35:00,194.8,195.0,194.71,194.93,156178.0,164.1573,164.3258,164.0814,164.2668,156178.0
2018-08-14 10:40:00,194.99,195.65,194.88,195.14,194109.0,164.3174,164.8736,164.2247,164.4438,194109.0
2018-08-14 10:45:00,195.18,195.98,195.11,195.8,133527.0,164.4775,165.1517,164.4185,165.0,133527.0
2018-08-14 10:50:00,195.8,195.93,194.84,194.96,185797.0,165.0,165.1095,164.191,164.2921,185797.0
2018-08-14 10:55:00,194.87,195.26,194.25,194.6,152801.0,164.2163,164.5449,163.6938,163.9887,152801.0
2018-08-14 11:00:00,194.49,195.16,194.4,194.96,89355.0,163.896,164.4607,163.8202,164.2921,89355.0
2018-08-14 11:05:00,194.95,195.25,194.79,194.95,53446.0,164.2837,164.5365,164.1489,164.2837,53446.0
2018-08-14 11:10:00,194.99,195.19,194.96,195.11,47139.0,164.3174,164.4859,164.2921,164.4185,47139.0
2018-08-14 11:15:00,195.14,195.25,194.56,194.62,72125.0,164.4438,164.5365,163.955,164.0056,72125.0
2018-08-14 11:20:00,194.66,195.19,194.51,195.1,79900.0,164.0393,164.4859,163.9129,164.4101,79900.0
2018-08-14 11:25:00,195.13,195.2,194.96,195.04,37228.0,164.4354,164.4944,164.2921,164.3595,37228.0
2018-08-14 11:30:00,195.04,195.11,193.8,193.94,90163.0,164.3595,164.4185,163.3146,163.4326,90163.0
2018-08-14 11:35:00,193.93,194.0,193.28,193.72,108421.0,163.4241,163.4831,162.8764,163.2472,108421.0
2018-08-14 11:40:00,193.74,193.81,193.12,193.5,115499.0,163.264,163.323,162.7416,163.0618,115499.0
2018-08-14 11:45:00,193.46,193.64,193.06,193.32,77904.0,163.0281,163.1798,162.691,162.9101,77904.0
2018-08-14 11:50:00,193.32,193.54,192.6,192.86,72459.0,162.9101,163.0955,162.3034,162.5225,72459.0
2018-08-14 11:55:00,192.85,192.91,192.34,192.46,85314.0,162.514,162.5646,162.0843,162.1854,85314.0
2018-08-14 12:00:00,192.5,193.41,192.25,193.27,147306.0,162.2191,162.9859,162.0084,162.868,147306.0
2018-08-14 12:05:00,193.28,193.37,192.47,192.7,74195.0,162.8764,162.9522,162.1938,162.3876,74195.0
2018-08-14 12:10:00,192.73,192.95,192.5,192.83,61951.0,162.4129,162.5983,162.2191,162.4972,61951.0
2018-08-14 12:15:00,192.79,192.92,192.36,192.44,54910.0,162.4635,162.573,162.1011,162.1685,54910.0
2018-08-14 12:20:00,192.4,192.54,192.25,192.35,49436.0,162.1348,162.2528,162.0084,162.0927,49436.0
2018-08-14 12:25:00,192.31,192.41,192.11,192.26,95219.0,162.059,162.1432,161.8904,162.0168,95219.0
2018-08-14 12:30:00,192.24,193.12,192.23,192.85,97039.0,162.0,162.7416,161.9916,162.514,97039.0
2018-08-14 12:35:00,192.86,193.13,192.66,193.07,89155.0,162.5225,162.75,162.3539,162.6994,89155.0
2018-08-14 12:40:00,193.06,193.12,192.77,192.77,192002.0,162.691,162.7416,162.4466,162.4466,192002.0
2018-08-14 12:45:00,192.8,192.99,192.79,192.98,20549.0,162.4719,162.632,162.4635,162.6236,20549.0
2018-08-14 12:50:00,192.98,193.21,192.94,193.12,51107.0,162.6236,162.8174,162.5899,162.7416,51107.0
2018-08-14 12:55:00,193.14,193.3,192.89,192.91,43176.0,162.7584,162.8932,162.5477,162.5646,43176.0
2018-08-14 13:00:00,192.91,193.22,192.91,193.18,37721.0,162.5646,162.8258,162.5646,162.7921,37721.0
2018-08-14 13:05:00,193.17,193.92,193.15,193.92,96143.0,162.7837,163.4157,162.7668,163.4157,96143.0
2018-08-14 13:10:00,193.88,194.23,193.69,193.94,157746.0,163.382,163.6769,163.2219,163.4326,157746.0
2018-08-14 13:15:00,193.96,194.08,193.18,193.66,57705.0,163.4494,163.5505,162.7921,163.1966,57705.0
2018-08-14 13:20:00,193.59,193.88,193.48,193.81,37604.0,163.1376,163.382,163.0449,163.323,37604.0
2018-08-14 13:25:00,193.79,193.9,193.42,193.88,44572.0,163.3062,163.3989,162.9944,163.382,44572.0
2018-08-14 13:30:00,193.87,194.1,193.83,194.02,29513.0,163.3736,163.5674,163.3399,163.5,29513.0
2018-08-14 13:35:00,194.03,194.12,193.77,193.85,63414.0,163.5084,163.5842,163.2893,163.3567,63414.0
2018-08-14 13:40:00,193.91,193.94,193.79,193.91,22876.0,163.4073,163.4326,163.3062,163.4073,22876.0
2018-08-14 13:45:00,193.94,194.04,193.57,193.57,60168.0,163.4326,163.5168,163.1208,163.1208,60168.0
2018-08-14 13:50:00,193.56,193.64,193.03,193.05,88422.0,163.1123,163.1798,162.6657,162.6826,88422.0
2018-08-14 13:55:00,193.05,193.32,193.01,193.31,63943.0,162.6826,162.9101,162.6489,162.9017,63943.0
2018-08-14 14:00:00,193.36,193.9,193.17,193.75,74426.0,162.9438,163.3989,162.7837,163.2725,74426.0
2018-08-14 14:05:00,193.73,193.73,193.0,193.12,64007.0,163.2556,163.2556,162.6404,162.7416,64007.0
2018-08-14 14:10:00,193.1,193.31,193.05,193.21,27023.0,162.7247,162.9017,162.6826,162.8174,27023.0
2018-08-14 14:15:00,193.21,193.55,193.11,193.36,41158.0,162.8174,163.1039,162.7331,162.9438,41158.0
2018-08-14 14:20:00,193.37,193.46,193.12,193.36,36573.0,162.9522,163.0281,162.7416,162.9438,36573.0
2018-08-14 14:25:00,193.35,193.42,193.22,193.42,29567.0,162.9354,162.9944,162.8258,162.9944,29567.0
2018-08-14 14:30:00,193.4,193.52,193.31,193.5,25478.0,162.9775,163.0786,162.9017,163.0618,25478.0
2018-08-14 14:35:00,193.47,193.84,193.46,193.7,62441.0,163.0365,163.3483,163.0281,163.2303,62441.0
2018-08-14 14:40:00,193.7,193.87,193.53,193.57,80256.0,163.2303,163.3736,163.0871,163.1208,80256.0
2018-08-14 14:45:00,193.6,193.75,193.51,193.66,53735.0,163.146,163.2725,163.0702,163.1966,53735.0
2018-08-14 14:50:00,193.66,193.73,193.64,193.66,50579.0,163.1966,163.2556,163.1798,163.1966,50579.0
2018-08-14 14:55:00,193.66,193.94,193.66,193.81,68581.0,163.1966,163.4326,163.1966,163.323,68581.0
2018-08-14 15:00:00,193.82,193.92,193.57,193.8,67619.0,163.3314,163.4157,163.1208,163.3146,67619.0
2018-08-14 15:05:00,193.81,193.84,193.22,193.35,88370.0,163.323,163.3483,162.8258,162.9354,88370.0
2018-08-14 15:10:00,193.38,193.78,193.38,193.68,58828.0,162.9607,163.2977,162.9607,163.2135,58828.0
2018-08-14 15:15:00,193.7,193.76,193.54,193.69,61678.0,163.2303,163.2809,163.0955,163.2219,61678.0
2018-08-14 15:20:00,193.67,193.7,193.45,193.54,51556.0,163.205,163.2303,163.0196,163.0955,51556.0
2018-08-14 15:25:00,193.53,193.55,193.31,193.31,55114.0,163.0871,163.1039,162.9017,162.9017,55114.0
2018-08-14 15:30:00,193.31,193.32,192.91,193.0,106538.0,162.9017,162.9101,162.5646,162.6404,106538.0
2018-08-14 15:35:00,193.0,193.22,193.0,193.12,94944.0,162.6404,162.8258,162.6404,162.7416,94944.0
2018-08-14 15:40:00,193.13,193.14,192.76,192.98,130085.0,162.75,162.7584,162.4382,162.6236,130085.0
2018-08-14 15:45:00,192.99,193.09,192.85,192.88,148407.0,162.632,162.7163,162.514,162.5393,148407.0
2018-08-14 15:50:00,192.89,193.29,192.87,193.1,184369.0,162.5477,162.8848,162.5309,162.7247,184369.0
2018-08-14 15:55:00,193.11,193.14,192.9,193.11,329491.0,162.7331,162.7584,162.5562,162.7331,329491.0
2018-08-15 09:30:00,191.75,193.0,191.62,192.75,180916.0,161.5871,162.6404,161.4775,162.4298,180916.0
2018-08-15 09:35:00,192.72,192.96,192.23,192.31,108963.0,162.4045,162.6067,161.9916,162.059,108963.0
2018-08-15 09:40:00,192.31,192.5,191.56,191.95,151862.0,162.059,162.2191,161.4269,161.7556,151862.0
2018-08-15 09:45:00,191.97,192.14,191.57,191.87,112626.0,161.7725,161.9157,161.4354,161.6882,112626.0
2018-08-15 09:50:00,191.81,192.26,191.6,192.18,74115.0,161.6376,162.0168,161.4607,161.9494,74115.0
2018-08-15 09:55:00,192.17,192.2,191.84,191.91,63672.0,161.941,161.9663,161.6629,161.7219,63672.0
2018-08-15 10:00:00,191.85,192.09,191.37,191.47,104850.0,161.6713,161.8736,161.2668,161.3511,104850.0
2018-08-15 10:05:00,191.47,191.47,191.09,191.35,93973.0,161.3511,161.3511,161.0309,161.25,93973.0
2018-08-15 10:10:00,191.4,191.78,191.32,191.68,67192.0,161.2921,161.6123,161.2247,161.5281,67192.0
2018-08-15 10:15:00,191.65,191.9,191.57,191.65,57203.0,161.5028,161.7135,161.4354,161.5028,57203.0
2018-08-15 10:20:00,191.67,191.82,191.24,191.77,76229.0,161.5196,161.646,161.1573,161.6039,76229.0
2018-08-15 10:25:00,191.76,191.76,191.43,191.53,61178.0,161.5955,161.5955,161.3174,161.4017,61178.0
2018-08-15 10:30:00,191.53,191.99,191.51,191.98,63419.0,161.4017,161.7893,161.3848,161.7809,63419.0
2018-08-15 10:35:00,191.94,192.17,191.77,192.09,63763.0,161.7472,161.941,161.6039,161.8736,63763.0
2018-08-15 10:40:00,192.09,192.13,191.95,191.99,62553.0,161.8736,161.9073,161.7556,161.7893,62553.0
2018-08-15 10:45:00,192.0,192.08,191.94,192.0,69370.0,161.7977,161.8651,161.7472,161.7977,69370.0
2018-08-15 10:50:00,191.97,192.11,191.81,191.92,70959.0,161.7725,161.8904,161.6376,161.7303,70959.0
2018-08-15 10:55:00,191.92,192.28,191.9,192.0,57307.0,161.7303,162.0337,161.7135,161.7977,57307.0
2018-08-15 11:00:00,191.97,192.5,191.97,192.48,52361.0,161.7725,162.2191,161.7725,162.2022,52361.0
2018-08-15 11:05:00,192.47,192.9,192.35,192.8,123016.0,162.1938,162.5562,162.0927,162.4719,123016.0
2018-08-15 11:10:00,192.8,193.05,192.72,192.89,86654.0,162.4719,162.6826,162.4045,162.5477,86654.0
2018-08-15 11:15:00,192.9,193.02,192.68,192.93,52234.0,162.5562,162.6573,162.3708,162.5814,52234.0
2018-08-15 11:20:00,192.94,193.08,192.8,192.89,42341.0,162.5899,162.7078,162.4719,162.5477,42341.0
2018-08-15 11:25:00,192.89,192.99,192.64,192.64,60981.0,162.5477,162.632,162.3371,162.3371,60981.0
2018-08-15 11:30:00,192.67,192.91,192.5,192.81,45521.0,162.3623,162.5646,162.2191,162.4803,45521.0
2018-08-15 11:35:00,192.83,192.94,192.59,192.69,35060.0,162.4972,162.5899,162.2949,162.3792,35060.0
2018-08-15 11:40:00,192.68,192.68,192.36,192.48,27936.0,162.3708,162.3708,162.1011,162.2022,27936.0
2018-08-15 11:45:00,192.45,192.86,192.44,192.62,41702.0,162.1769,162.5225,162.1685,162.3202,41702.0
2018-08-15 11:50:00,192.63,192.65,192.16,192.19,30248.0,162.3286,162.3455,161.9326,161.9578,30248.0
2018-08-15 11:55:00,192.21,192.31,191.92,191.93,29086.0,161.9747,162.059,161.7303,161.7387,29086.0
2018-08-15 12:00:00,191.98,192.23,191.9,192.23,31374.0,161.7809,161.9916,161.7135,161.9916,31374.0
2018-08-15 12:05:00,192.23,192.48,192.15,192.45,26632.0,161.9916,162.2022,161.9241,162.1769,26632.0
2018-08-15 12:10:00,192.45,192.45,192.26,192.34,29890.0,162.1769,162.1769,162.0168,162.0843,29890.0
2018-08-15 12:15:00,192.33,192.48,192.22,192.22,29173.0,162.0758,162.2022,161.9831,161.9831,29173.0
2018-08-15 12:20:00,192.25,192.27,192.01,192.26,30257.0,162.0084,162.0253,161.8062,162.0168,30257.0
2018-08-15 12:25:00,192.27,192.27,192.0,192.08,30852.0,162.0253,162.0253,161.7977,161.8651,30852.0
2018-08-15 12:30:00,192.08,192.23,192.05,192.17,25133.0,161.8651,161.9916,161.8399,161.941,25133.0
2018-08-15 12:35:00,192.18,192.4,192.17,192.37,19771.0,161.9494,162.1348,161.941,162.1095,19771.0
2018-08-15 12:40:00,192.39,192.5,192.3,192.45,20764.0,162.1264,162.2191,162.0505,162.1769,20764.0
2018-08-15 12:45:00,192.44,192.51,192.3,192.5,19724.0,162.1685,162.2275,162.0505,162.2191,19724.0
2018-08-15 12:50:00,192.5,192.58,192.42,192.42,26579.0,162.2191,162.2865,162.1517,162.1517,26579.0
2018-08-15 12:55:00,192.45,192.66,192.45,192.65,23453.0,162.1769,162.3539,162.1769,162.3455,23453.0
2018-08-15 13:00:00,192.65,192.71,192.55,192.67,28983.0,162.3455,162.396,162.2612,162.3623,28983.0
2018-08-15 13:05:00,192.67,192.85,192.63,192.74,37783.0,162.3623,162.514,162.3286,162.4213,37783.0
2018-08-15 13:10:00,192.76,192.85,192.6,192.64,19713.0,162.4382,162.514,162.3034,162.3371,19713.0
2018-08-15 13:15:00,192.62,192.77,192.58,192.69,19583.0,162.3202,162.4466,162.2865,162.3792,19583.0
2018-08-15 13:20:00,192.69,192.86,192.62,192.66,23815.0,162.3792,162.5225,162.3202,162.3539,23815.0
2018-08-15 13:25:00,192.65,192.87,192.59,192.79,32662.0,162.3455,162.5309,162.2949,162.4635,32662.0
2018-08-15 13:30:00,192.81,192.85,192.61,192.63,35889.0,162.4803,162.514,162.3118,162.3286,35889.0
2018-08-15 13:35:00,192.63,192.7,192.54,192.7,33107.0,162.3286,162.3876,162.2528,162.3876,33107.0
2018-08-15 13:40:00,192.71,192.78,192.63,192.68,22302.0,162.396,162.455,162.3286,162.3708,22302.0
2018-08-15 13:45:00,192.69,192.73,192.6,192.6,21015.0,162.3792,162.4129,162.3034,162.3034,21015.0
2018-08-15 13:50:00,192.62,192.71,192.49,192.61,32098.0,162.3202,162.396,162.2107,162.3118,32098.0
2018-08-15 13:55:00,192.61,192.68,192.37,192.46,30993.0,162.3118,162.3708,162.1095,162.1854,30993.0
2018-08-15 14:00:00,192.46,192.64,192.4,192.57,24112.0,162.1854,162.3371,162.1348,162.2781,24112.0
2018-08-15 14:05:00,192.56,192.56,192.28,192.3,38828.0,162.2696,162.2696,162.0337,162.0505,38828.0
2018-08-15 14:10:00,192.28,192.36,192.01,192.01,37782.0,162.0337,162.1011,161.8062,161.8062,37782.0
2018-08-15 14:15:00,192.05,192.33,192.03,192.28,25890.0,161.8399,162.0758,161.823,162.0337,25890.0
2018-08-15 14:20:00,192.28,192.45,192.24,192.42,62578.0,162.0337,162.1769,162.0,162.1517,62578.0
2018-08-15 14:25:00,192.43,192.44,192.13,192.21,39001.0,162.1601,162.1685,161.9073,161.9747,39001.0
2018-08-15 14:30:00,192.22,192.23,192.06,192.18,34144.0,161.9831,161.9916,161.8483,161.9494,34144.0
2018-08-15 14:35:00,192.18,192.48,192.16,192.37,27887.0,161.9494,162.2022,161.9326,162.1095,27887.0
2018-08-15 14:40:00,192.36,192.53,192.34,192.43,39038.0,162.1011,162.2444,162.0843,162.1601,39038.0
2018-08-15 14:45:00,192.41,192.53,192.37,192.52,47401.0,162.1432,162.2444,162.1095,162.2359,47401.0
2018-08-15 14:50:00,192.54,192.9,192.54,192.85,64044.0,162.2528,162.5562,162.2528,162.514,64044.0
2018-08-15 14:55:00,192.86,193.14,192.85,193.14,35083.0,162.5225,162.7584,162.514,162.7584,35083.0
2018-08-15 15:00:00,193.16,193.44,193.13,193.44,78529.0,162.7753,163.0112,162.75,163.0112,78529.0
2018-08-15 15:05:00,193.45,193.51,193.22,193.25,60831.0,163.0196,163.0702,162.8258,162.8511,60831.0
2018-08-15 15:10:00,193.24,193.24,193.0,193.02,66084.0,162.8427,162.8427,162.6404,162.6573,66084.0
2018-08-15 15:15:00,193.01,193.04,192.8,192.94,61950.0,162.6489,162.6741,162.4719,162.5899,61950.0
2018-08-15 15:20:00,192.93,193.02,192.82,193.01,41994.0,162.5814,162.6573,162.4887,162.6489,41994.0
2018-08-15 15:25:00,193.03,193.22,193.02,193.22,44960.0,162.6657,162.8258,162.6573,162.8258,44960.0
2018-08-15 15:30:00,193.21,193.67,193.2,193.66,77051.0,162.8174,163.205,162.809,163.1966,77051.0
2018-08-15 15:35:00,193.66,193.89,193.64,193.84,68762.0,163.1966,163.3904,163.1798,163.3483,68762.0
2018-08-15 15:40:00,193.83,194.04,193.77,194.03,75809.0,163.3399,163.5168,163.2893,163.5084,75809.0
2018-08-15 15:45:00,194.0,194.18,193.94,193.97,79287.0,163.4831,163.6348,163.4326,163.4578,79287.0
2018-08-15 15:50:00,193.97,193.97,193.68,193.74,85332.0,163.4578,163.4578,163.2135,163.264,85332.0
2018-08-15 15:55:00,193.76,194.06,193.68,193.99,270127.0,163.2809,163.5337,163.2135,163.4747,270127.0
2018-08-16 09:30:00,194.02,195.18,194.02,194.85,145848.0,163.5,164.4775,163.5,164.1994,145848.0
2018-08-16 09:35:00,194.85,195.67,194.83,195.59,120585.0,164.1994,164.8904,164.1826,164.823,120585.0
2018-08-16 09:40:00,195.52,195.8,194.94,195.0,74263.0,164.764,165.0,164.2753,164.3258,74263.0
2018-08-16 09:45:00,195.0,195.33,194.87,195.28,63923.0,164.3258,164.6039,164.2163,164.5618,63923.0
2018-08-16 09:50:00,195.28,195.37,194.86,195.03,38437.0,164.5618,164.6376,164.2078,164.3511,38437.0
2018-08-16 09:55:00,195.07,195.33,195.03,195.19,36650.0,164.3848,164.6039,164.3511,164.4859,36650.0
2018-08-16 10:00:00,195.23,195.36,195.03,195.06,54728.0,164.5196,164.6292,164.3511,164.3764,54728.0
2018-08-16 10:05:00,195.05,195.2,195.04,195.15,48115.0,164.368,164.4944,164.3595,164.4522,48115.0
2018-08-16 10:10:00,195.14,195.2,194.68,194.76,40656.0,164.4438,164.4944,164.0562,164.1236,40656.0
2018-08-16 10:15:00,194.73,194.91,194.73,194.78,25154.0,164.0983,164.25,164.0983,164.1404,25154.0
2018-08-16 10:20:00,194.77,194.9,194.76,194.76,18466.0,164.132,164.2416,164.1236,164.1236,18466.0
2018-08-16 10:25:00,194.77,194.86,194.73,194.77,25367.0,164.132,164.2078,164.0983,164.132,25367.0
2018-08-16 10:30:00,194.74,194.81,194.55,194.58,55144.0,164.1067,164.1657,163.9466,163.9719,55144.0
2018-08-16 10:35:00,194.59,194.67,194.46,194.64,56293.0,163.9803,164.0477,163.8708,164.0225,56293.0
2018-08-16 10:40:00,194.61,194.75,194.56,194.74,23283.0,163.9972,164.1151,163.955,164.1067,23283.0
2018-08-16 10:45:00,194.76,194.84,194.46,194.47,34371.0,164.1236,164.191,163.8708,163.8792,34371.0
2018-08-16 10:50:00,194.48,194.48,194.08,194.12,67333.0,163.8876,163.8876,163.5505,163.5842,67333.0
2018-08-16 10:55:00,194.13,194.47,194.05,194.44,40038.0,163.5927,163.8792,163.5253,163.8539,40038.0
2018-08-16 11:00:00,194.46,194.56,194.12,194.16,28377.0,163.8708,163.955,163.5842,163.618,28377.0
2018-08-16 11:05:00,194.16,194.31,194.16,194.22,34773.0,163.618,163.7444,163.618,163.6685,34773.0
2018-08-16 11:10:00,194.2,194.26,194.07,194.07,21208.0,163.6517,163.7022,163.5421,163.5421,21208.0
2018-08-16 11:15:00,194.1,194.12,193.72,193.86,64329.0,163.5674,163.5842,163.2472,163.3651,64329.0
2018-08-16 11:20:00,193.87,193.88,193.76,193.83,33124.0,163.3736,163.382,163.2809,163.3399,33124.0
2018-08-16 11:25:00,193.85,194.35,193.84,194.32,39318.0,163.3567,163.7781,163.3483,163.7528,39318.0
2018-08-16 11:30:00,194.37,194.45,194.2,194.41,54519.0,163.7949,163.8623,163.6517,163.8286,54519.0
2018-08-16 11:35:00,194.39,194.39,194.2,194.3,33928.0,163.8118,163.8118,163.6517,163.7359,33928.0
2018-08-16 11:40:00,194.31,194.57,194.29,194.44,33635.0,163.7444,163.9635,163.7275,163.8539,33635.0
2018-08-16 11:45:00,194.44,194.55,194.34,194.42,31860.0,163.8539,163.9466,163.7696,163.8371,31860.0
2018-08-16 11:50:00,194.44,194.48,194.3,194.43,30340.0,163.8539,163.8876,163.7359,163.8455,30340.0
2018-08-16 11:55:00,194.42,194.63,194.39,194.63,26958.0,163.8371,164.014,163.8118,164.014,26958.0
2018-08-16 12:00:00,194.62,194.77,194.57,194.68,23764.0,164.0056,164.132,163.9635,164.0562,23764.0
2018-08-16 12:05:00,194.69,194.88,194.68,194.88,27463.0,164.0646,164.2247,164.0562,164.2247,27463.0
2018-08-16 12:10:00,194.88,195.18,194.84,195.13,54478.0,164.2247,164.4775,164.191,164.4354,54478.0
2018-08-16 12:15:00,195.13,195.38,195.13,195.33,24344.0,164.4354,164.646,164.4354,164.6039,24344.0
2018-08-16 12:20:00,195.34,195.44,195.23,195.23,36999.0,164.6123,164.6966,164.5196,164.5196,36999.0
2018-08-16 12:25:00,195.27,195.44,195.27,195.4,31996.0,164.5534,164.6966,164.5534,164.6629,31996.0
2018-08-16 12:30:00,195.4,195.53,195.36,195.5,34797.0,164.6629,164.7725,164.6292,164.7472,34797.0
2018-08-16 12:35:00,195.49,195.69,195.46,195.58,27412.0,164.7387,164.9073,164.7135,164.8146,27412.0
2018-08-16 12:40:00,195.59,195.61,195.3,195.4,26004.0,164.823,164.8399,164.5786,164.6629,26004.0
2018-08-16 12:45:00,195.4,195.57,195.39,195.53,23278.0,164.6629,164.8062,164.6545,164.7725,23278.0
2018-08-16 12:50:00,195.5,195.56,195.44,195.55,14588.0,164.7472,164.7977,164.6966,164.7893,14588.0
2018-08-16 12:55:00,195.56,195.7,195.56,195.61,23238.0,164.7977,164.9157,164.7977,164.8399,23238.0
2018-08-16 13:00:00,195.62,195.79,195.58,195.59,42559.0,164.8483,164.9916,164.8146,164.823,42559.0
2018-08-16 13:05:00,195.57,195.69,195.41,195.46,27539.0,164.8062,164.9073,164.6713,164.7135,27539.0
2018-08-16 13:10:00,195.47,195.54,195.43,195.51,11784.0,164.7219,164.7809,164.6882,164.7556,11784.0
2018-08-16 13:15:00,195.5,195.6,195.45,195.52,20647.0,164.7472,164.8314,164.705,164.764,20647.0
2018-08-16 13:20:00,195.52,195.56,195.39,195.49,67344.0,164.764,164.7977,164.6545,164.7387,67344.0
2018-08-16 13:25:00,195.5,195.51,195.4,195.43,60004.0,164.7472,164.7556,164.6629,164.6882,60004.0
2018-08-16 13:30:00,195.44,195.59,195.43,195.52,17630.0,164.6966,164.823,164.6882,164.764,17630.0
2018-08-16 13:35:00,195.51,195.57,195.45,195.45,17770.0,164.7556,164.8062,164.705,164.705,17770.0
2018-08-16 13:40:00,195.45,195.57,195.45,195.5,11114.0,164.705,164.8062,164.705,164.7472,11114.0
2018-08-16 13:45:00,195.5,195.63,195.46,195.62,16948.0,164.7472,164.8567,164.7135,164.8483,16948.0
2018-08-16 13:50:00,195.59,195.68,195.58,195.66,27019.0,164.823,164.8989,164.8146,164.882,27019.0
2018-08-16 13:55:00,195.66,195.69,195.55,195.56,20745.0,164.882,164.9073,164.7893,164.7977,20745.0
2018-08-16 14:00:00,195.57,195.66,195.48,195.66,32161.0,164.8062,164.882,164.7303,164.882,32161.0
2018-08-16 14:05:00,195.63,195.83,195.63,195.8,29701.0,164.8567,165.0253,164.8567,165.0,29701.0
2018-08-16 14:10:00,195.79,195.84,195.77,195.81,17100.0,164.9916,165.0337,164.9747,165.0084,17100.0
2018-08-16 14:15:00,195.81,196.0,195.81,195.98,44038.0,165.0084,165.1685,165.0084,165.1517,44038.0
2018-08-16 14:20:00,195.96,196.09,195.93,196.08,32560.0,165.1348,165.2444,165.1095,165.2359,32560.0
2018-08-16 14:25:00,196.09,196.09,195.86,195.89,22659.0,165.2444,165.2444,165.0505,165.0758,22659.0
2018-08-16 14:30:00,195.87,195.87,195.59,195.8,50140.0,165.059,165.059,164.823,165.0,50140.0
2018-08-16 14:35:00,195.78,195.85,195.73,195.75,24527.0,164.9831,165.0421,164.941,164.9578,24527.0
2018-08-16 14:40:00,195.76,195.88,195.76,195.84,23926.0,164.9663,165.0674,164.9663,165.0337,23926.0
2018-08-16 14:45:00,195.86,195.93,195.81,195.9,28862.0,165.0505,165.1095,165.0084,165.0842,28862.0
2018-08-16 14:50:00,195.91,195.95,195.86,195.92,23664.0,165.0927,165.1264,165.0505,165.1011,23664.0
2018-08-16 14:55:00,195.92,195.93,195.87,195.88,15345.0,165.1011,165.1095,165.059,165.0674,15345.0
2018-08-16 15:00:00,195.87,195.96,195.83,195.9,26768.0,165.059,165.1348,165.0253,165.0842,26768.0
2018-08-16 15:05:00,195.9,195.94,195.81,195.81,23412.0,165.0842,165.118,165.0084,165.0084,23412.0
2018-08-16 15:10:00,195.82,195.87,195.76,195.8,31500.0,165.0168,165.059,164.9663,165.0,31500.0
2018-08-16 15:15:00,195.78,195.81,195.67,195.73,24729.0,164.9831,165.0084,164.8904,164.941,24729.0
2018-08-16 15:20:00,195.74,195.82,195.68,195.79,25541.0,164.9494,165.0168,164.8989,164.9916,25541.0
2018-08-16 15:25:00,195.79,195.84,195.74,195.78,36974.0,164.9916,165.0337,164.9494,164.9831,36974.0
2018-08-16 15:30:00,195.79,195.82,195.72,195.77,38811.0,164.9916,165.0168,164.9326,164.9747,38811.0
2018-08-16 15:35:00,195.8,195.8,195.48,195.52,52213.0,165.0,165.0,164.7303,164.764,52213.0
2018-08-16 15:40:00,195.52,195.53,195.37,195.5,49610.0,164.764,164.7725,164.6376,164.7472,49610.0
2018-08-16 15:45:00,195.49,195.55,195.48,195.53,95769.0,164.7387,164.7893,164.7303,164.7725,95769.0
2018-08-16 15:50:00,195.52,195.55,195.25,195.37,128606.0,164.764,164.7893,164.5365,164.6376,128606.0
2018-08-16 15:55:00,195.35,195.5,195.31,195.39,260317.0,164.6208,164.7472,164.5871,164.6545,260317.0
2018-08-17 09:30:00,195.6,195.98,195.35,195.64,183674.0,164.8314,165.1517,164.6208,164.8651,183674.0
2018-08-17 09:35:00,195.55,195.75,194.97,194.97,49821.0,164.7893,164.9578,164.3005,164.3005,49821.0
2018-08-17 09:40:00,194.97,195.44,194.91,195.18,50812.0,164.3005,164.6966,164.25,164.4775,50812.0
2018-08-17 09:45:00,195.16,195.16,194.82,195.04,58076.0,164.4607,164.4607,164.1741,164.3595,58076.0
2018-08-17 09:50:00,195.02,195.44,195.0,195.35,47160.0,164.3427,164.6966,164.3258,164.6208,47160.0
2018-08-17 09:55:00,195.39,195.42,194.9,195.12,51843.0,164.6545,164.6798,164.2416,164.4269,51843.0
2018-08-17 10:00:00,195.16,195.43,195.16,195.38,47319.0,164.4607,164.6882,164.4607,164.646,47319.0
2018-08-17 10:05:00,195.36,195.55,195.21,195.48,64181.0,164.6292,164.7893,164.5028,164.7303,64181.0
2018-08-17 10:10:00,195.44,195.45,195.19,195.34,37284.0,164.6966,164.705,164.4859,164.6123,37284.0
2018-08-17 10:15:00,195.33,195.37,195.13,195.34,42025.0,164.6039,164.6376,164.4354,164.6123,42025.0
2018-08-17 10:20:00,195.35,195.43,195.02,195.16,36254.0,164.6208,164.6882,164.3427,164.4607,36254.0
2018-08-17 10:25:00,195.18,195.41,195.18,195.33,28544.0,164.4775,164.6713,164.4775,164.6039,28544.0
2018-08-17 10:30:00,195.31,195.45,195.3,195.41,30103.0,164.5871,164.705,164.5786,164.6713,30103.0
2018-08-17 10:35:00,195.4,195.5,195.31,195.33,22949.0,164.6629,164.7472,164.5871,164.6039,22949.0
2018-08-17 10:40:00,195.34,195.4,195.18,195.29,22384.0,164.6123,164.6629,164.4775,164.5702,22384.0
2018-08-17 10:45:00,195.3,195.47,195.28,195.43,15066.0,164.5786,164.7219,164.5618,164.6882,15066.0
2018-08-17 10:50:00,195.43,195.49,195.36,195.45,28777.0,164.6882,164.7387,164.6292,164.705,28777.0
2018-08-17 10:55:00,195.42,195.48,195.35,195.48,14081.0,164.6798,164.7303,164.6208,164.7303,14081.0
2018-08-17 11:00:00,195.49,195.5,195.17,195.18,33013.0,164.7387,164.7472,164.4691,164.4775,33013.0
2018-08-17 11:05:00,195.21,195.23,195.07,195.16,22972.0,164.5028,164.5196,164.3848,164.4607,22972.0
2018-08-17 11:10:00,195.18,195.23,194.98,195.23,11964.0,164.4775,164.5196,164.309,164.5196,11964.0
2018-08-17 11:15:00,195.21,195.26,194.96,195.07,28319.0,164.5028,164.5449,164.2921,164.3848,28319.0
2018-08-17 11:20:00,195.08,195.11,194.9,194.96,21928.0,164.3932,164.4185,164.2416,164.2921,21928.0
2018-08-17 11:25:00,194.96,195.02,194.88,194.88,16879.0,164.2921,164.3427,164.2247,164.2247,16879.0
2018-08-17 11:30:00,194.9,195.22,194.9,195.22,17925.0,164.2416,164.5112,164.2416,164.5112,17925.0
2018-08-17 11:35:00,195.21,195.39,195.16,195.3,19800.0,164.5028,164.6545,164.4607,164.5786,19800.0
2018-08-17 11:40:00,195.29,195.4,195.29,195.35,26657.0,164.5702,164.6629,164.5702,164.6208,26657.0
2018-08-17 11:45:00,195.34,195.39,195.2,195.31,18860.0,164.6123,164.6545,164.4944,164.5871,18860.0
2018-08-17 11:50:00,195.31,195.42,195.25,195.35,21096.0,164.5871,164.6798,164.5365,164.6208,21096.0
2018-08-17 11:55:00,195.36,195.5,195.36,195.44,19145.0,164.6292,164.7472,164.6292,164.6966,19145.0
2018-08-17 12:00:00,195.41,195.47,195.37,195.42,15126.0,164.6713,164.7219,164.6376,164.6798,15126.0
2018-08-17 12:05:00,195.41,195.44,195.33,195.33,21704.0,164.6713,164.6966,164.6039,164.6039,21704.0
2018-08-17 12:10:00,195.34,195.44,195.26,195.33,29277.0,164.6123,164.6966,164.5449,164.6039,29277.0
2018-08-17 12:15:00,195.31,195.46,195.31,195.43,19863.0,164.5871,164.7135,164.5871,164.6882,19863.0
2018-08-17 12:20:00,195.41,195.53,195.41,195.5,22093.0,164.6713,164.7725,164.6713,164.7472,22093.0
2018-08-17 12:25:00,195.51,195.56,195.37,195.4,19785.0,164.7556,164.7977,164.6376,164.6629,19785.0
2018-08-17 12:30:00,195.42,195.42,195.28,195.36,13446.0,164.6798,164.6798,164.5618,164.6292,13446.0
2018-08-17 12:35:00,195.33,195.35,195.26,195.29,10518.0,164.6039,164.6208,164.5449,164.5702,10518.0
2018-08-17 12:40:00,195.29,195.31,195.22,195.22,12983.0,164.5702,164.5871,164.5112,164.5112,12983.0
2018-08-17 12:45:00,195.22,195.24,195.14,195.17,15862.0,164.5112,164.5281,164.4438,164.4691,15862.0
2018-08-17 12:50:00,195.16,195.26,195.15,195.23,9649.0,164.4607,164.5449,164.4522,164.5196,9649.0
2018-08-17 12:55:00,195.23,195.39,195.18,195.38,17320.0,164.5196,164.6545,164.4775,164.646,17320.0
2018-08-17 13:00:00,195.39,195.41,195.25,195.39,28213.0,164.6545,164.6713,164.5365,164.6545,28213.0
2018-08-17 13:05:00,195.38,195.38,195.26,195.38,20048.0,164.646,164.646,164.5449,164.646,20048.0
2018-08-17 13:10:00,195.37,195.39,195.32,195.39,10218.0,164.6376,164.6545,164.5955,164.6545,10218.0
2018-08-17 13:15:00,195.4,195.49,195.37,195.46,20278.0,164.6629,164.7387,164.6376,164.7135,20278.0
2018-08-17 13:20:00,195.46,195.47,195.37,195.41,19623.0,164.7135,164.7219,164.6376,164.6713,19623.0
2018-08-17 13:25:00,195.41,195.41,195.22,195.24,15804.0,164.6713,164.6713,164.5112,164.5281,15804.0
2018-08-17 13:30:00,195.22,195.32,195.15,195.27,19861.0,164.5112,164.5955,164.4522,164.5534,19861.0
2018-08-17 13:35:00,195.28,195.28,195.14,195.19,16447.0,164.5618,164.5618,164.4438,164.4859,16447.0
2018-08-17 13:40:00,195.19,195.29,195.19,195.25,12039.0,164.4859,164.5702,164.4859,164.5365,12039.0
2018-08-17 13:45:00,195.25,195.25,195.15,195.15,13292.0,164.5365,164.5365,164.4522,164.4522,13292.0
2018-08-17 13:50:00,195.13,195.17,195.11,195.17,12522.0,164.4354,164.4691,164.4185,164.4691,12522.0
2018-08-17 13:55:00,195.17,195.31,195.16,195.26,13042.0,164.4691,164.5871,164.4607,164.5449,13042.0
2018-08-17 14:00:00,195.25,195.49,195.21,195.48,50923.0,164.5365,164.7387,164.5028,164.7303,50923.0
2018-08-17 14:05:00,195.49,195.55,195.38,195.41,34369.0,164.7387,164.7893,164.646,164.6713,34369.0
2018-08-17 14:10:00,195.41,195.51,195.37,195.47,20101.0,164.6713,164.7556,164.6376,164.7219,20101.0
2018-08-17 14:15:00,195.49,195.68,195.49,195.59,23302.0,164.7387,164.8989,164.7387,164.823,23302.0
2018-08-17 14:20:00,195.59,195.65,195.55,195.63,14046.0,164.823,164.8736,164.7893,164.8567,14046.0
2018-08-17 14:25:00,195.62,195.75,195.52,195.73,24286.0,164.8483,164.9578,164.764,164.941,24286.0
2018-08-17 14:30:00,195.72,195.83,195.68,195.71,19286.0,164.9326,165.0253,164.8989,164.9241,19286.0
2018-08-17 14:35:00,195.7,195.78,195.61,195.7,21368.0,164.9157,164.9831,164.8399,164.9157,21368.0
2018-08-17 14:40:00,195.71,195.85,195.7,195.73,24127.0,164.9241,165.0421,164.9157,164.941,24127.0
2018-08-17 14:45:00,195.72,195.74,195.61,195.65,21822.0,164.9326,164.9494,164.8399,164.8736,21822.0
2018-08-17 14:50:00,195.65,195.8,195.62,195.77,22035.0,164.8736,165.0,164.8483,164.9747,22035.0
2018-08-17 14:55:00,195.79,195.83,195.76,195.8,24067.0,164.9916,165.0253,164.9663,165.0,24067.0
2018-08-17 15:00:00,195.8,195.81,195.7,195.77,17117.0,165.0,165.0084,164.9157,164.9747,17117.0
2018-08-17 15:05:00,195.77,195.81,195.66,195.66,15744.0,164.9747,165.0084,164.882,164.882,15744.0
2018-08-17 15:10:00,195.65,195.69,195.62,195.62,18019.0,164.8736,164.9073,164.8483,164.8483,18019.0
2018-08-17 15:15:00,195.64,195.66,195.56,195.63,15098.0,164.8651,164.882,164.7977,164.8567,15098.0
2018-08-17 15:20:00,195.62,195.67,195.56,195.65,24446.0,164.8483,164.8904,164.7977,164.8736,24446.0
2018-08-17 15:25:00,195.65,195.65,195.52,195.54,22374.0,164.8736,164.8736,164.764,164.7809,22374.0
2018-08-17 15:30:00,195.54,195.63,195.46,195.59,26372.0,164.7809,164.8567,164.7135,164.823,26372.0
2018-08-17 15:35:00,195.61,195.71,195.57,195.62,59249.0,164.8399,164.9241,164.8062,164.8483,59249.0
2018-08-17 15:40:00,195.62,195.73,195.62,195.65,59966.0,164.8483,164.941,164.8483,164.8736,59966.0
2018-08-17 15:45:00,195.65,195.69,195.39,195.39,61977.0,164.8736,164.9073,164.6545,164.6545,61977.0
2018-08-17 15:50:00,195.38,195.47,195.28,195.46,73956.0,164.646,164.7219,164.5618,164.7135,73956.0
2018-08-17 15:55:00,195.46,195.66,195.45,195.61,154266.0,164.7135,164.882,164.705,164.8399,154266.0
2018-08-20 09:30:00,195.84,195.9,195.4,195.7,60416.0,165.0337,165.0842,164.6629,164.9157,60416.0
2018-08-20 09:35:00,195.82,195.95,195.64,195.81,58958.0,165.0168,165.1264,164.8651,165.0084,58958.0
2018-08-20 09:40:00,195.87,196.31,195.87,196.3,54131.0,165.059,165.4298,165.059,165.4213,54131.0
2018-08-20 09:45:00,196.3,196.62,196.3,196.44,64267.0,165.4213,165.691,165.4213,165.5393,64267.0
2018-08-20 09:50:00,196.38,196.84,196.32,196.72,52950.0,165.4887,165.8764,165.4382,165.7753,52950.0
2018-08-20 09:55:00,196.72,196.77,196.55,196.77,32891.0,165.7753,165.8174,165.632,165.8174,32891.0
2018-08-20 10:00:00,196.75,197.0,196.56,197.0,36298.0,165.8005,166.0112,165.6404,166.0112,36298.0
2018-08-20 10:05:00,197.0,197.52,196.98,197.5,44503.0,166.0112,166.4494,165.9944,166.4326,44503.0
2018-08-20 10:10:00,197.54,197.55,197.19,197.37,50822.0,166.4663,166.4747,166.1713,166.323,50822.0
2018-08-20 10:15:00,197.32,197.5,197.19,197.43,40706.0,166.2809,166.4326,166.1713,166.3736,40706.0
2018-08-20 10:20:00,197.4,197.5,197.34,197.34,35138.0,166.3483,166.4326,166.2977,166.2977,35138.0
2018-08-20 10:25:00,197.39,197.53,197.38,197.49,28867.0,166.3399,166.4578,166.3314,166.4241,28867.0
2018-08-20 10:30:00,197.47,197.5,197.26,197.31,36954.0,166.4073,166.4326,166.2303,166.2725,36954.0
2018-08-20 10:35:00,197.33,197.35,197.13,197.16,29300.0,166.2893,166.3062,166.1208,166.146,29300.0
2018-08-20 10:40:00,197.14,197.17,196.98,197.11,18602.0,166.1292,166.1545,165.9944,166.1039,18602.0
2018-08-20 10:45:00,197.1,197.27,197.08,197.23,22200.0,166.0955,166.2387,166.0786,166.205,22200.0
2018-08-20 10:50:00,197.2,197.35,197.14,197.31,21487.0,166.1798,166.3062,166.1292,166.2725,21487.0
2018-08-20 10:55:00,197.3,197.5,197.29,197.46,20850.0,166.264,166.4326,166.2556,166.3989,20850.0
2018-08-20 11:00:00,197.47,197.74,197.46,197.72,25467.0,166.4073,166.6348,166.3989,166.618,25467.0
2018-08-20 11:05:00,197.71,197.76,197.64,197.71,22462.0,166.6095,166.6517,166.5505,166.6095,22462.0
2018-08-20 11:10:00,197.74,197.8,197.66,197.76,33632.0,166.6348,166.6854,166.5674,166.6517,33632.0
2018-08-20 11:15:00,197.74,197.76,197.67,197.68,22682.0,166.6348,166.6517,166.5758,166.5842,22682.0
2018-08-20 11:20:00,197.68,197.75,197.65,197.74,22521.0,166.5842,166.6432,166.559,166.6348,22521.0
2018-08-20 11:25:00,197.73,197.87,197.69,197.79,37871.0,166.6264,166.7444,166.5927,166.6769,37871.0
2018-08-20 11:30:00,197.8,197.85,197.73,197.83,14664.0,166.6854,166.7275,166.6264,166.7107,14664.0
2018-08-20 11:35:00,197.86,198.05,197.82,198.04,31145.0,166.7359,166.896,166.7022,166.8876,31145.0
2018-08-20 11:40:00,198.02,198.1,197.92,197.93,27722.0,166.8708,166.9382,166.7865,166.7949,27722.0
2018-08-20 11:45:00,197.93,198.0,197.86,197.9,14769.0,166.7949,166.8539,166.7359,166.7696,14769.0
2018-08-20 11:50:00,197.9,197.99,197.86,197.88,15439.0,166.7696,166.8455,166.7359,166.7528,15439.0
2018-08-20 11:55:00,197.88,197.9,197.76,197.83,16792.0,166.7528,166.7696,166.6517,166.7107,16792.0
2018-08-20 12:00:00,197.82,197.93,197.8,197.91,13638.0,166.7022,166.7949,166.6854,166.7781,13638.0
2018-08-20 12:05:00,197.9,197.95,197.83,197.95,14447.0,166.7696,166.8118,166.7107,166.8118,14447.0
2018-08-20 12:10:00,197.93,197.96,197.89,197.94,21884.0,166.7949,166.8202,166.7612,166.8034,21884.0
2018-08-20 12:15:00,197.94,198.05,197.89,197.91,36506.0,166.8034,166.896,166.7612,166.7781,36506.0
2018-08-20 12:20:00,197.9,197.98,197.86,197.98,10876.0,166.7696,166.8371,166.7359,166.8371,10876.0
2018-08-20 12:25:00,197.96,198.07,197.96,198.05,20173.0,166.8202,166.9129,166.8202,166.896,20173.0
2018-08-20 12:30:00,198.05,198.11,198.04,198.11,17437.0,166.896,166.9466,166.8876,166.9466,17437.0
2018-08-20 12:35:00,198.12,198.16,198.05,198.15,25428.0,166.955,166.9887,166.896,166.9803,25428.0
2018-08-20 12:40:00,198.14,198.16,198.08,198.13,15190.0,166.9719,166.9887,166.9213,166.9635,15190.0
2018-08-20 12:45:00,198.14,198.2,198.12,198.2,27094.0,166.9719,167.0225,166.955,167.0225,27094.0
2018-08-20 12:50:00,198.18,198.32,198.16,198.29,59579.0,167.0056,167.1236,166.9887,167.0983,59579.0
2018-08-20 12:55:00,198.3,198.32,198.22,198.3,18049.0,167.1067,167.1236,167.0393,167.1067,18049.0
2018-08-20 13:00:00,198.31,198.37,198.23,198.28,14655.0,167.1151,167.1657,167.0477,167.0899,14655.0
2018-08-20 13:05:00,198.28,198.3,198.18,198.2,15695.0,167.0899,167.1067,167.0056,167.0225,15695.0
2018-08-20 13:10:00,198.19,198.29,198.16,198.22,15840.0,167.014,167.0983,166.9887,167.0393,15840.0
2018-08-20 13:15:00,198.22,198.23,198.16,198.22,14503.0,167.0393,167.0477,166.9887,167.0393,14503.0
2018-08-20 13:20:00,198.21,198.24,198.15,198.23,13777.0,167.0309,167.0562,166.9803,167.0477,13777.0
2018-08-20 13:25:00,198.23,198.39,198.23,198.38,21773.0,167.0477,167.1826,167.0477,167.1741,21773.0
2018-08-20 13:30:00,198.38,198.44,198.35,198.39,24298.0,167.1741,167.2247,167.1489,167.1826,24298.0
2018-08-20 13:35:00,198.38,198.38,198.22,198.22,11956.0,167.1741,167.1741,167.0393,167.0393,11956.0
2018-08-20 13:40:00,198.22,198.26,198.19,198.26,11592.0,167.0393,167.073,167.014,167.073,11592.0
2018-08-20 13:45:00,198.27,198.3,198.18,198.21,13227.0,167.0814,167.1067,167.0056,167.0309,13227.0
2018-08-20 13:50:00,198.21,198.22,198.15,198.19,12902.0,167.0309,167.0393,166.9803,167.014,12902.0
2018-08-20 13:55:00,198.17,198.23,198.17,198.23,7372.0,166.9972,167.0477,166.9972,167.0477,7372.0
2018-08-20 14:00:00,198.22,198.23,198.14,198.14,19058.0,167.0393,167.0477,166.9719,166.9719,19058.0
2018-08-20 14:05:00,198.13,198.14,198.01,198.03,14651.0,166.9635,166.9719,166.8623,166.8792,14651.0
2018-08-20 14:10:00,198.06,198.11,198.0,198.11,23311.0,166.9045,166.9466,166.8539,166.9466,23311.0
2018-08-20 14:15:00,198.08,198.11,197.98,198.05,12599.0,166.9213,166.9466,166.8371,166.896,12599.0
2018-08-20 14:20:00,198.05,198.06,197.97,198.0,12414.0,166.896,166.9045,166.8286,166.8539,12414.0
2018-08-20 14:25:00,198.0,198.09,197.99,198.06,16874.0,166.8539,166.9298,166.8455,166.9045,16874.0
2018-08-20 14:30:00,198.06,198.1,197.99,198.0,10401.0,166.9045,166.9382,166.8455,166.8539,10401.0
2018-08-20 14:35:00,198.01,198.02,197.96,197.96,20114.0,166.8623,166.8708,166.8202,166.8202,20114.0
2018-08-20 14:40:00,197.97,197.97,197.83,197.87,31056.0,166.8286,166.8286,166.7107,166.7444,31056.0
2018-08-20 14:45:00,197.86,197.87,197.79,197.81,18239.0,166.7359,166.7444,166.6769,166.6938,18239.0
2018-08-20 14:50:00,197.82,197.86,197.81,197.84,7197.0,166.7022,166.7359,166.6938,166.7191,7197.0
2018-08-20 14:55:00,197.86,197.93,197.83,197.93,28925.0,166.7359,166.7949,166.7107,166.7949,28925.0
2018-08-20 15:00:00,197.93,197.96,197.85,197.88,48695.0,166.7949,166.8202,166.7275,166.7528,48695.0
2018-08-20 15:05:00,197.9,198.02,197.89,198.02,21248.0,166.7696,166.8708,166.7612,166.8708,21248.0
2018-08-20 15:10:00,198.0,198.08,198.0,198.06,22709.0,166.8539,166.9213,166.8539,166.9045,22709.0
2018-08-20 15:15:00,198.06,198.06,198.0,198.03,14508.0,166.9045,166.9045,166.8539,166.8792,14508.0
2018-08-20 15:20:00,198.04,198.1,198.04,198.07,16785.0,166.8876,166.9382,166.8876,166.9129,16785.0
2018-08-20 15:25:00,198.07,198.1,198.06,198.08,12373.0,166.9129,166.9382,166.9045,166.9213,12373.0
2018-08-20 15:30:00,198.07,198.08,198.03,198.08,28006.0,166.9129,166.9213,166.8792,166.9213,28006.0
2018-08-20 15:35:00,198.09,198.1,198.08,198.1,22507.0,166.9298,166.9382,166.9213,166.9382,22507.0
2018-08-20 15:40:00,198.08,198.1,198.04,198.05,28911.0,166.9213,166.9382,166.8876,166.896,28911.0
2018-08-20 15:45:00,198.02,198.05,197.87,197.94,31241.0,166.8708,166.896,166.7444,166.8034,31241.0
2018-08-20 15:50:00,197.94,197.97,197.85,197.89,50849.0,166.8034,166.8286,166.7275,166.7612,50849.0
2018-08-20 15:55:00,197.91,197.95,197.79,197.93,114525.0,166.7781,166.8118,166.6769,166.7949,114525.0
2018-08-21 09:30:00,198.83,199.22,198.41,199.22,87787.0,167.5534,167.882,167.1994,167.882,87787.0
2018-08-21 09:35:00,199.22,199.62,199.16,199.52,43595.0,167.882,168.2191,167.8314,168.1348,43595.0
2018-08-21 09:40:00,199.41,199.53,199.1,199.49,27919.0,168.0421,168.1432,167.7809,168.1095,27919.0
2018-08-21 09:45:00,199.52,199.68,199.35,199.68,46687.0,168.1348,168.2696,167.9916,168.2696,46687.0
2018-08-21 09:50:00,199.66,200.08,199.63,200.08,81814.0,168.2528,168.6067,168.2275,168.6067,81814.0
2018-08-21 09:55:00,200.02,200.3,199.88,200.21,56362.0,168.5562,168.7921,168.4382,168.7163,56362.0
2018-08-21 10:00:00,200.2,200.3,200.02,200.14,38899.0,168.7078,168.7921,168.5562,168.6573,38899.0
2018-08-21 10:05:00,200.16,200.19,199.69,199.76,60827.0,168.6741,168.6994,168.2781,168.3371,60827.0
2018-08-21 10:10:00,199.78,199.93,199.75,199.83,29102.0,168.3539,168.4803,168.3286,168.396,29102.0
2018-08-21 10:15:00,199.84,199.9,199.56,199.66,29528.0,168.4045,168.455,168.1685,168.2528,29528.0
2018-08-21 10:20:00,199.67,199.85,199.59,199.8,24547.0,168.2612,168.4129,168.1938,168.3708,24547.0
2018-08-21 10:25:00,199.84,199.85,199.62,199.63,25884.0,168.4045,168.4129,168.2191,168.2275,25884.0
2018-08-21 10:30:00,199.63,199.77,199.6,199.75,23460.0,168.2275,168.3455,168.2022,168.3286,23460.0
2018-08-21 10:35:00,199.75,199.75,199.48,199.59,33618.0,168.3286,168.3286,168.1011,168.1938,33618.0
2018-08-21 10:40:00,199.59,199.6,199.28,199.37,28798.0,168.1938,168.2022,167.9326,168.0084,28798.0
2018-08-21 10:45:00,199.38,199.44,199.22,199.36,36225.0,168.0168,168.0674,167.882,168.0,36225.0
2018-08-21 10:50:00,199.36,199.42,199.24,199.36,38767.0,168.0,168.0505,167.8989,168.0,38767.0
2018-08-21 10:55:00,199.36,199.39,199.19,199.31,43814.0,168.0,168.0253,167.8567,167.9578,43814.0
2018-08-21 11:00:00,199.32,199.41,199.28,199.41,25849.0,167.9663,168.0421,167.9326,168.0421,25849.0
2018-08-21 11:05:00,199.4,199.42,199.24,199.25,30917.0,168.0337,168.0505,167.8989,167.9073,30917.0
2018-08-21 11:10:00,199.26,199.3,199.2,199.28,15497.0,167.9157,167.9494,167.8651,167.9326,15497.0
2018-08-21 11:15:00,199.28,199.33,199.21,199.28,18953.0,167.9326,167.9747,167.8736,167.9326,18953.0
2018-08-21 11:20:00,199.28,199.29,199.08,199.13,16903.0,167.9326,167.941,167.764,167.8062,16903.0
2018-08-21 11:25:00,199.15,199.3,199.1,199.15,23984.0,167.823,167.9494,167.7809,167.823,23984.0
2018-08-21 11:30:00,199.15,199.24,199.04,199.19,30711.0,167.823,167.8989,167.7303,167.8567,30711.0
2018-08-21 11:35:00,199.22,199.74,199.2,199.71,36782.0,167.882,168.3202,167.8651,168.2949,36782.0
2018-08-21 11:40:00,199.71,199.77,199.62,199.63,23044.0,168.2949,168.3455,168.2191,168.2275,23044.0
2018-08-21 11:45:00,199.67,199.76,199.61,199.61,20515.0,168.2612,168.3371,168.2107,168.2107,20515.0
2018-08-21 11:50:00,199.61,199.76,199.6,199.74,19593.0,168.2107,168.3371,168.2022,168.3202,19593.0
2018-08-21 11:55:00,199.74,199.97,199.68,199.96,23121.0,168.3202,168.514,168.2696,168.5056,23121.0
2018-08-21 12:00:00,199.95,199.98,199.86,199.96,21258.0,168.4972,168.5225,168.4213,168.5056,21258.0
2018-08-21 12:05:00,199.96,200.01,199.95,199.99,43241.0,168.5056,168.5477,168.4972,168.5309,43241.0
2018-08-21 12:10:00,199.98,200.0,199.96,199.99,17390.0,168.5225,168.5393,168.5056,168.5309,17390.0
2018-08-21 12:15:00,200.0,200.13,199.95,200.07,29410.0,168.5393,168.6489,168.4972,168.5983,29410.0
2018-08-21 12:20:00,200.08,200.12,200.0,200.09,16386.0,168.6067,168.6404,168.5393,168.6151,16386.0
2018-08-21 12:25:00,200.07,200.13,200.07,200.12,18769.0,168.5983,168.6489,168.5983,168.6404,18769.0
2018-08-21 12:30:00,200.11,200.21,200.11,200.17,26052.0,168.632,168.7163,168.632,168.6826,26052.0
2018-08-21 12:35:00,200.16,200.16,199.99,200.03,19927.0,168.6741,168.6741,168.5309,168.5646,19927.0
2018-08-21 12:40:00,200.02,200.06,199.96,200.06,15724.0,168.5562,168.5899,168.5056,168.5899,15724.0
2018-08-21 12:45:00,200.05,200.12,200.02,200.06,17650.0,168.5814,168.6404,168.5562,168.5899,17650.0
2018-08-21 12:50:00,200.04,200.11,200.02,200.11,9618.0,168.573,168.632,168.5562,168.632,9618.0
2018-08-21 12:55:00,200.11,200.16,200.08,200.1,13337.0,168.632,168.6741,168.6067,168.6236,13337.0
2018-08-21 13:00:00,200.09,200.18,200.09,200.16,14611.0,168.6151,168.691,168.6151,168.6741,14611.0
2018-08-21 13:05:00,200.15,200.18,200.1,200.15,18977.0,168.6657,168.691,168.6236,168.6657,18977.0
2018-08-21 13:10:00,200.14,200.15,200.0,200.06,21478.0,168.6573,168.6657,168.5393,168.5899,21478.0
2018-08-21 13:15:00,200.07,200.17,200.06,200.17,32859.0,168.5983,168.6826,168.5899,168.6826,32859.0
2018-08-21 13:20:00,200.17,200.18,200.11,200.12,11798.0,168.6826,168.691,168.632,168.6404,11798.0
2018-08-21 13:25:00,200.11,200.18,200.11,200.18,10445.0,168.632,168.691,168.632,168.691,10445.0
2018-08-21 13:30:00,200.18,200.2,200.14,200.19,18608.0,168.691,168.7078,168.6573,168.6994,18608.0
2018-08-21 13:35:00,200.19,200.28,200.19,200.25,22157.0,168.6994,168.7753,168.6994,168.75,22157.0
2018-08-21 13:40:00,200.25,200.28,200.19,200.2,21482.0,168.75,168.7753,168.6994,168.7078,21482.0
2018-08-21 13:45:00,200.19,200.19,200.0,200.05,37799.0,168.6994,168.6994,168.5393,168.5814,37799.0
2018-08-21 13:50:00,200.05,200.11,200.04,200.04,19497.0,168.5814,168.632,168.573,168.573,19497.0
2018-08-21 13:55:00,200.04,200.23,200.04,200.21,26317.0,168.573,168.7331,168.573,168.7163,26317.0
2018-08-21 14:00:00,200.19,200.23,200.12,200.14,17439.0,168.6994,168.7331,168.6404,168.6573,17439.0
2018-08-21 14:05:00,200.13,200.34,200.13,200.24,19932.0,168.6489,168.8258,168.6489,168.7416,19932.0
2018-08-21 14:10:00,200.24,200.36,200.24,200.32,36717.0,168.7416,168.8427,168.7416,168.809,36717.0
2018-08-21 14:15:00,200.31,200.5,200.31,200.48,25846.0,168.8005,168.9607,168.8005,168.9438,25846.0
2018-08-21 14:20:00,200.48,200.5,200.4,200.44,24467.0,168.9438,168.9607,168.8764,168.9101,24467.0
2018-08-21 14:25:00,200.45,200.48,200.43,200.47,16109.0,168.9185,168.9438,168.9017,168.9354,16109.0
2018-08-21 14:30:00,200.47,200.49,200.31,200.48,26526.0,168.9354,168.9522,168.8005,168.9438,26526.0
2018-08-21 14:35:00,200.48,200.57,200.45,200.52,34177.0,168.9438,169.0196,168.9185,168.9775,34177.0
2018-08-21 14:40:00,200.51,200.67,200.46,200.6,25074.0,168.9691,169.1039,168.9269,169.0449,25074.0
2018-08-21 14:45:00,200.62,200.73,200.56,200.64,24705.0,169.0618,169.1545,169.0112,169.0786,24705.0
2018-08-21 14:50:00,200.66,200.68,200.56,200.62,25831.0,169.0955,169.1123,169.0112,169.0618,25831.0
2018-08-21 14:55:00,200.6,200.74,200.6,200.66,25939.0,169.0449,169.1629,169.0449,169.0955,25939.0
2018-08-21 15:00:00,200.64,200.71,200.6,200.61,33981.0,169.0786,169.1376,169.0449,169.0534,33981.0
2018-08-21 15:05:00,200.61,200.61,200.49,200.5,18747.0,169.0534,169.0534,168.9522,168.9607,18747.0
2018-08-21 15:10:00,200.49,200.55,200.49,200.52,13120.0,168.9522,169.0028,168.9522,168.9775,13120.0
2018-08-21 15:15:00,200.51,200.55,200.45,200.53,21466.0,168.9691,169.0028,168.9185,168.9859,21466.0
2018-08-21 15:20:00,200.53,200.6,200.49,200.59,18889.0,168.9859,169.0449,168.9522,169.0365,18889.0
2018-08-21 15:25:00,200.58,200.64,200.54,200.54,26026.0,169.0281,169.0786,168.9944,168.9944,26026.0
2018-08-21 15:30:00,200.55,200.58,200.36,200.38,43516.0,169.0028,169.0281,168.8427,168.8595,43516.0
2018-08-21 15:35:00,200.38,200.41,200.26,200.35,29132.0,168.8595,168.8848,168.7584,168.8342,29132.0
2018-08-21 15:40:00,200.34,200.34,200.15,200.19,27703.0,168.8258,168.8258,168.6657,168.6994,27703.0
2018-08-21 15:45:00,200.17,200.24,200.06,200.13,55189.0,168.6826,168.7416,168.5899,168.6489,55189.0
2018-08-21 15:50:00,200.13,200.32,200.09,200.24,55759.0,168.6489,168.809,168.6151,168.7416,55759.0
2018-08-21 15:55:00,200.25,200.43,200.19,200.2,121587.0,168.75,168.9017,168.6994,168.7078,121587.0
2018-08-22 09:30:00,200.8,202.1,200.33,201.89,159294.0,169.2135,170.309,168.8174,170.132,159294.0
2018-08-22 09:35:00,201.84,203.5,201.69,203.43,137482.0,170.0899,171.4887,169.9635,171.4298,137482.0
2018-08-22 09:40:00,203.43,203.55,202.78,203.19,104115.0,171.4298,171.5309,170.882,171.2275,104115.0
2018-08-22 09:45:00,203.23,203.38,202.55,202.81,78536.0,171.2612,171.3876,170.6882,170.9073,78536.0
2018-08-22 09:50:00,202.81,203.06,202.24,202.24,82303.0,170.9073,171.118,170.4269,170.4269,82303.0
2018-08-22 09:55:00,202.25,202.47,202.09,202.47,78890.0,170.4354,170.6208,170.3005,170.6208,78890.0
2018-08-22 10:00:00,202.46,202.46,201.91,201.93,64591.0,170.6123,170.6123,170.1489,170.1657,64591.0
2018-08-22 10:05:00,201.94,202.4,201.91,202.29,40208.0,170.1741,170.5618,170.1489,170.4691,40208.0
2018-08-22 10:10:00,202.27,202.8,202.27,202.67,32889.0,170.4522,170.8989,170.4522,170.7893,32889.0
2018-08-22 10:15:00,202.69,202.91,202.58,202.84,45592.0,170.8062,170.9916,170.7135,170.9326,45592.0
2018-08-22 10:20:00,202.83,202.98,202.69,202.75,45747.0,170.9241,171.0505,170.8062,170.8567,45747.0
2018-08-22 10:25:00,202.72,202.97,202.52,202.58,54109.0,170.8314,171.0421,170.6629,170.7135,54109.0
2018-08-22 10:30:00,202.59,202.79,202.58,202.7,31217.0,170.7219,170.8904,170.7135,170.8146,31217.0
2018-08-22 10:35:00,202.7,202.75,202.38,202.52,37550.0,170.8146,170.8567,170.5449,170.6629,37550.0
2018-08-22 10:40:00,202.51,202.55,202.29,202.42,31117.0,170.6545,170.6882,170.4691,170.5786,31117.0
2018-08-22 10:45:00,202.43,202.62,202.23,202.26,31196.0,170.5871,170.7472,170.4185,170.4438,31196.0
2018-08-22 10:50:00,202.24,202.35,202.02,202.26,40003.0,170.4269,170.5196,170.2416,170.4438,40003.0
2018-08-22 10:55:00,202.24,202.24,201.54,201.57,41998.0,170.4269,170.4269,169.8371,169.8623,41998.0
2018-08-22 11:00:00,201.59,201.67,201.32,201.63,42984.0,169.8792,169.9466,169.6517,169.9129,42984.0
2018-08-22 11:05:00,201.67,201.79,201.22,201.42,46352.0,169.9466,170.0477,169.5674,169.7359,46352.0
2018-08-22 11:10:00,201.41,201.5,201.26,201.28,43844.0,169.7275,169.8034,169.6011,169.618,43844.0
2018-08-22 11:15:00,201.28,201.48,201.21,201.34,24171.0,169.618,169.7865,169.559,169.6685,24171.0
2018-08-22 11:20:00,201.41,201.64,201.38,201.64,22192.0,169.7275,169.9213,169.7022,169.9213,22192.0
2018-08-22 11:25:00,201.66,201.75,201.57,201.72,27436.0,169.9382,170.014,169.8623,169.9887,27436.0
2018-08-22 11:30:00,201.73,201.77,201.31,201.42,32426.0,169.9972,170.0309,169.6432,169.7359,32426.0
2018-08-22 11:35:00,201.39,201.63,201.29,201.42,45253.0,169.7107,169.9129,169.6264,169.7359,45253.0
2018-08-22 11:40:00,201.43,201.59,201.19,201.19,47761.0,169.7444,169.8792,169.5421,169.5421,47761.0
2018-08-22 11:45:00,201.17,201.25,201.1,201.23,22994.0,169.5253,169.5927,169.4663,169.5758,22994.0
2018-08-22 11:50:00,201.18,201.48,201.09,201.09,34003.0,169.5337,169.7865,169.4578,169.4578,34003.0
2018-08-22 11:55:00,201.05,201.7,201.05,201.7,36229.0,169.4241,169.9719,169.4241,169.9719,36229.0
2018-08-22 12:00:00,201.7,201.73,201.54,201.61,54113.0,169.9719,169.9972,169.8371,169.896,54113.0
2018-08-22 12:05:00,201.6,201.85,201.49,201.63,27202.0,169.8876,170.0983,169.7949,169.9129,27202.0
2018-08-22 12:10:00,201.65,201.75,201.55,201.67,28747.0,169.9298,170.014,169.8455,169.9466,28747.0
2018-08-22 12:15:00,201.69,201.94,201.69,201.91,21603.0,169.9635,170.1741,169.9635,170.1489,21603.0
2018-08-22 12:20:00,201.94,202.11,201.92,202.02,21718.0,170.1741,170.3174,170.1573,170.2416,21718.0
2018-08-22 12:25:00,202.04,202.09,201.98,202.06,15736.0,170.2584,170.3005,170.2078,170.2753,15736.0
2018-08-22 12:30:00,202.09,202.1,201.75,201.84,25332.0,170.3005,170.309,170.014,170.0899,25332.0
2018-08-22 12:35:00,201.84,201.87,201.69,201.81,19443.0,170.0899,170.1151,169.9635,170.0646,19443.0
2018-08-22 12:40:00,201.77,201.78,201.63,201.66,11842.0,170.0309,170.0393,169.9129,169.9382,11842.0
2018-08-22 12:45:00,201.66,201.69,201.22,201.33,56324.0,169.9382,169.9635,169.5674,169.6601,56324.0
2018-08-22 12:50:00,201.31,201.31,200.98,201.19,27172.0,169.6432,169.6432,169.3651,169.5421,27172.0
2018-08-22 12:55:00,201.17,201.24,200.92,201.23,41279.0,169.5253,169.5842,169.3146,169.5758,41279.0
2018-08-22 13:00:00,201.22,201.31,200.97,201.0,27195.0,169.5674,169.6432,169.3567,169.382,27195.0
2018-08-22 13:05:00,201.0,201.0,200.74,200.8,22379.0,169.382,169.382,169.1629,169.2135,22379.0
2018-08-22 13:10:00,200.77,200.77,200.36,200.41,28476.0,169.1882,169.1882,168.8427,168.8848,28476.0
2018-08-22 13:15:00,200.4,200.76,200.36,200.76,16922.0,168.8764,169.1798,168.8427,169.1798,16922.0
2018-08-22 13:20:00,200.77,200.9,200.72,200.76,19260.0,169.1882,169.2977,169.146,169.1798,19260.0
2018-08-22 13:25:00,200.81,200.95,200.63,200.63,50841.0,169.2219,169.3399,169.0702,169.0702,50841.0
2018-08-22 13:30:00,200.59,200.63,200.4,200.5,37374.0,169.0365,169.0702,168.8764,168.9607,37374.0
2018-08-22 13:35:00,200.52,200.64,200.43,200.43,21498.0,168.9775,169.0786,168.9017,168.9017,21498.0
2018-08-22 13:40:00,200.43,200.45,199.94,199.97,110735.0,168.9017,168.9185,168.4887,168.514,110735.0
2018-08-22 13:45:00,199.95,200.07,199.7,199.75,66266.0,168.4972,168.5983,168.2865,168.3286,66266.0
2018-08-22 13:50:00,199.75,200.16,199.65,200.14,46038.0,168.3286,168.6741,168.2444,168.6573,46038.0
2018-08-22 13:55:00,200.11,200.17,199.76,199.86,38803.0,168.632,168.6826,168.3371,168.4213,38803.0
2018-08-22 14:00:00,199.85,200.01,199.7,199.86,71785.0,168.4129,168.5477,168.2865,168.4213,71785.0
2018-08-22 14:05:00,199.88,199.94,199.69,199.7,29670.0,168.4382,168.4887,168.2781,168.2865,29670.0
2018-08-22 14:10:00,199.69,199.98,199.66,199.93,22111.0,168.2781,168.5225,168.2528,168.4803,22111.0
2018-08-22 14:15:00,199.93,199.94,199.41,199.47,42792.0,168.4803,168.4887,168.0421,168.0927,42792.0
2018-08-22 14:20:00,199.5,199.79,199.49,199.55,39028.0,168.118,168.3623,168.1095,168.1601,39028.0
2018-08-22 14:25:00,199.55,199.73,199.29,199.71,73321.0,168.1601,168.3118,167.941,168.2949,73321.0
2018-08-22 14:30:00,199.67,199.71,199.48,199.49,21748.0,168.2612,168.2949,168.1011,168.1095,21748.0
2018-08-22 14:35:00,199.51,199.77,199.45,199.54,20939.0,168.1264,168.3455,168.0758,168.1517,20939.0
2018-08-22 14:40:00,199.56,199.79,199.34,199.54,40147.0,168.1685,168.3623,167.9831,168.1517,40147.0
2018-08-22 14:45:00,199.52,199.55,199.16,199.24,43320.0,168.1348,168.1601,167.8314,167.8989,43320.0
2018-08-22 14:50:00,199.23,199.36,199.22,199.24,12990.0,167.8904,168.0,167.882,167.8989,12990.0
2018-08-22 14:55:00,199.23,199.57,199.18,199.56,28257.0,167.8904,168.1769,167.8483,168.1685,28257.0
2018-08-22 15:00:00,199.52,199.73,199.3,199.34,43459.0,168.1348,168.3118,167.9494,167.9831,43459.0
2018-08-22 15:05:00,199.34,199.34,199.19,199.3,56025.0,167.9831,167.9831,167.8567,167.9494,56025.0
2018-08-22 15:10:00,199.3,199.35,199.2,199.35,21965.0,167.9494,167.9916,167.8651,167.9916,21965.0
2018-08-22 15:15:00,199.36,199.41,199.23,199.38,24235.0,168.0,168.0421,167.8904,168.0168,24235.0
2018-08-22 15:20:00,199.38,199.38,199.12,199.18,38605.0,168.0168,168.0168,167.7977,167.8483,38605.0
2018-08-22 15:25:00,199.18,199.21,199.03,199.03,42453.0,167.8483,167.8736,167.7219,167.7219,42453.0
2018-08-22 15:30:00,199.04,199.18,198.9,199.11,55636.0,167.7303,167.8483,167.6123,167.7893,55636.0
2018-08-22 15:35:00,199.11,199.21,199.02,199.02,38533.0,167.7893,167.8736,167.7135,167.7135,38533.0
2018-08-22 15:40:00,199.03,199.04,198.65,198.86,60041.0,167.7219,167.7303,167.4017,167.5786,60041.0
2018-08-22 15:45:00,198.85,198.98,198.78,198.84,75974.0,167.5702,167.6798,167.5112,167.5618,75974.0
2018-08-22 15:50:00,198.83,198.91,198.76,198.88,77731.0,167.5534,167.6208,167.4944,167.5955,77731.0
2018-08-22 15:55:00,198.89,199.18,198.88,198.99,151833.0,167.6039,167.8483,167.5955,167.6882,151833.0
2018-08-23 09:30:00,199.39,200.07,199.14,200.0,77650.0,168.0253,168.5983,167.8146,168.5393,77650.0
2018-08-23 09:35:00,199.99,200.77,199.8,200.43,87767.0,168.5309,169.1882,168.3708,168.9017,87767.0
2018-08-23 09:40:00,200.5,200.88,200.14,200.59,58623.0,168.9607,169.2809,168.6573,169.0365,58623.0
2018-08-23 09:45:00,200.62,201.12,200.33,200.87,50207.0,169.0618,169.4831,168.8174,169.2725,50207.0
2018-08-23 09:50:00,200.88,201.41,200.77,201.32,37295.0,169.2809,169.7275,169.1882,169.6517,37295.0
2018-08-23 09:55:00,201.19,201.32,200.59,200.71,51183.0,169.5421,169.6517,169.0365,169.1376,51183.0
2018-08-23 10:00:00,200.72,200.82,200.37,200.81,38851.0,169.146,169.2303,168.8511,169.2219,38851.0
2018-08-23 10:05:00,200.83,200.95,200.62,200.8,39471.0,169.2387,169.3399,169.0618,169.2135,39471.0
2018-08-23 10:10:00,200.76,200.83,200.1,200.12,31258.0,169.1798,169.2387,168.6236,168.6404,31258.0
2018-08-23 10:15:00,200.15,200.35,200.15,200.35,32233.0,168.6657,168.8342,168.6657,168.8342,32233.0
2018-08-23 10:20:00,200.36,200.4,199.97,200.21,16101.0,168.8427,168.8764,168.514,168.7163,16101.0
2018-08-23 10:25:00,200.23,200.71,200.23,200.57,18902.0,168.7331,169.1376,168.7331,169.0196,18902.0
2018-08-23 10:30:00,200.56,200.89,200.56,200.74,20521.0,169.0112,169.2893,169.0112,169.1629,20521.0
2018-08-23 10:35:00,200.85,200.98,200.7,200.73,22961.0,169.2556,169.3651,169.1292,169.1545,22961.0
2018-08-23 10:40:00,200.77,200.96,200.63,200.95,19281.0,169.1882,169.3483,169.0702,169.3399,19281.0
2018-08-23 10:45:00,200.96,201.03,200.76,200.94,17126.0,169.3483,169.4073,169.1798,169.3314,17126.0
2018-08-23 10:50:00,200.97,201.03,200.63,200.78,18778.0,169.3567,169.4073,169.0702,169.1966,18778.0
2018-08-23 10:55:00,200.76,200.93,200.55,200.55,16732.0,169.1798,169.323,169.0028,169.0028,16732.0
2018-08-23 11:00:00,200.56,200.88,200.54,200.84,65012.0,169.0112,169.2809,168.9944,169.2472,65012.0
2018-08-23 11:05:00,200.83,200.98,200.78,200.95,51955.0,169.2387,169.3651,169.1966,169.3399,51955.0
2018-08-23 11:10:00,200.92,200.95,200.64,200.64,21996.0,169.3146,169.3399,169.0786,169.0786,21996.0
2018-08-23 11:15:00,200.62,200.66,200.11,200.18,22755.0,169.0618,169.0955,168.632,168.691,22755.0
2018-08-23 11:20:00,200.18,200.36,200.13,200.26,19960.0,168.691,168.8427,168.6489,168.7584,19960.0
2018-08-23 11:25:00,200.26,200.26,199.98,199.99,27379.0,168.7584,168.7584,168.5225,168.5309,27379.0
2018-08-23 11:30:00,199.99,200.04,199.83,199.86,20618.0,168.5309,168.573,168.396,168.4213,20618.0
2018-08-23 11:35:00,199.83,199.85,199.5,199.5,32960.0,168.396,168.4129,168.118,168.118,32960.0
2018-08-23 11:40:00,199.52,199.59,199.36,199.38,42726.0,168.1348,168.1938,168.0,168.0168,42726.0
2018-08-23 11:45:00,199.4,199.77,199.39,199.7,24236.0,168.0337,168.3455,168.0253,168.2865,24236.0
2018-08-23 11:50:00,199.69,199.79,199.54,199.55,31071.0,168.2781,168.3623,168.1517,168.1601,31071.0
2018-08-23 11:55:00,199.56,199.71,199.51,199.53,15972.0,168.1685,168.2949,168.1264,168.1432,15972.0
2018-08-23 12:00:00,199.54,199.63,199.47,199.57,19764.0,168.1517,168.2275,168.0927,168.1769,19764.0
2018-08-23 12:05:00,199.55,199.72,199.55,199.61,14873.0,168.1601,168.3034,168.1601,168.2107,14873.0
2018-08-23 12:10:00,199.68,199.79,199.65,199.69,8265.0,168.2696,168.3623,168.2444,168.2781,8265.0
2018-08-23 12:15:00,199.74,199.91,199.72,199.84,19907.0,168.3202,168.4635,168.3034,168.4045,19907.0
2018-08-23 12:20:00,199.88,199.97,199.83,199.97,8745.0,168.4382,168.514,168.396,168.514,8745.0
2018-08-23 12:25:00,199.93,200.04,199.83,200.02,12093.0,168.4803,168.573,168.396,168.5562,12093.0
2018-08-23 12:30:00,200.01,200.06,199.93,200.04,10168.0,168.5477,168.5899,168.4803,168.573,10168.0
2018-08-23 12:35:00,200.01,200.06,199.97,200.03,10035.0,168.5477,168.5899,168.514,168.5646,10035.0
2018-08-23 12:40:00,200.03,200.23,200.02,200.15,16927.0,168.5646,168.7331,168.5562,168.6657,16927.0
2018-08-23 12:45:00,200.16,200.29,200.16,200.22,14289.0,168.6741,168.7837,168.6741,168.7247,14289.0
2018-08-23 12:50:00,200.26,200.28,200.13,200.19,14588.0,168.7584,168.7753,168.6489,168.6994,14588.0
2018-08-23 12:55:00,200.18,200.32,200.16,200.3,15014.0,168.691,168.809,168.6741,168.7921,15014.0
2018-08-23 13:00:00,200.3,200.3,200.09,200.17,11057.0,168.7921,168.7921,168.6151,168.6826,11057.0
2018-08-23 13:05:00,200.15,200.28,200.11,200.18,11705.0,168.6657,168.7753,168.632,168.691,11705.0
2018-08-23 13:10:00,200.2,200.27,200.16,200.18,24680.0,168.7078,168.7668,168.6741,168.691,24680.0
2018-08-23 13:15:00,200.19,200.22,200.08,200.14,11776.0,168.6994,168.7247,168.6067,168.6573,11776.0
2018-08-23 13:20:00,200.15,200.16,200.0,200.01,7838.0,168.6657,168.6741,168.5393,168.5477,7838.0
2018-08-23 13:25:00,200.03,200.07,200.0,200.05,18692.0,168.5646,168.5983,168.5393,168.5814,18692.0
2018-08-23 13:30:00,200.03,200.08,199.9,199.96,18055.0,168.5646,168.6067,168.455,168.5056,18055.0
2018-08-23 13:35:00,199.94,199.95,199.89,199.93,7628.0,168.4887,168.4972,168.4466,168.4803,7628.0
2018-08-23 13:40:00,199.88,200.06,199.88,200.01,10151.0,168.4382,168.5899,168.4382,168.5477,10151.0
2018-08-23 13:45:00,200.0,200.02,199.94,199.95,11024.0,168.5393,168.5562,168.4887,168.4972,11024.0
2018-08-23 13:50:00,199.96,200.07,199.91,200.02,18745.0,168.5056,168.5983,168.4635,168.5562,18745.0
2018-08-23 13:55:00,200.02,200.1,199.98,200.1,14621.0,168.5562,168.6236,168.5225,168.6236,14621.0
2018-08-23 14:00:00,200.1,200.17,200.07,200.1,13243.0,168.6236,168.6826,168.5983,168.6236,13243.0
2018-08-23 14:05:00,200.13,200.21,200.09,200.1,26795.0,168.6489,168.7163,168.6151,168.6236,26795.0
2018-08-23 14:10:00,200.15,200.2,200.07,200.09,17511.0,168.6657,168.7078,168.5983,168.6151,17511.0
2018-08-23 14:15:00,200.08,200.08,199.94,200.02,25714.0,168.6067,168.6067,168.4887,168.5562,25714.0
2018-08-23 14:20:00,200.01,200.09,199.97,200.03,26250.0,168.5477,168.6151,168.514,168.5646,26250.0
2018-08-23 14:25:00,200.04,200.11,200.0,200.02,15879.0,168.573,168.632,168.5393,168.5562,15879.0
2018-08-23 14:30:00,200.03,200.13,199.99,200.0,13945.0,168.5646,168.6489,168.5309,168.5393,13945.0
2018-08-23 14:35:00,200.0,200.07,199.99,200.02,19599.0,168.5393,168.5983,168.5309,168.5562,19599.0
2018-08-23 14:40:00,200.0,200.14,200.0,200.14,18843.0,168.5393,168.6573,168.5393,168.6573,18843.0
2018-08-23 14:45:00,200.13,200.23,200.09,200.13,17779.0,168.6489,168.7331,168.6151,168.6489,17779.0
2018-08-23 14:50:00,200.13,200.31,200.12,200.3,13814.0,168.6489,168.8005,168.6404,168.7921,13814.0
2018-08-23 14:55:00,200.3,200.3,200.22,200.28,11984.0,168.7921,168.7921,168.7247,168.7753,11984.0
2018-08-23 15:00:00,200.27,200.34,200.26,200.34,13160.0,168.7668,168.8258,168.7584,168.8258,13160.0
2018-08-23 15:05:00,200.33,200.47,200.32,200.45,24414.0,168.8174,168.9354,168.809,168.9185,24414.0
2018-08-23 15:10:00,200.45,200.47,200.38,200.38,16286.0,168.9185,168.9354,168.8595,168.8595,16286.0
2018-08-23 15:15:00,200.36,200.4,200.27,200.29,16542.0,168.8427,168.8764,168.7668,168.7837,16542.0
2018-08-23 15:20:00,200.29,200.39,200.24,200.28,13815.0,168.7837,168.868,168.7416,168.7753,13815.0
2018-08-23 15:25:00,200.29,200.36,200.25,200.26,31129.0,168.7837,168.8427,168.75,168.7584,31129.0
2018-08-23 15:30:00,200.26,200.3,200.2,200.28,25126.0,168.7584,168.7921,168.7078,168.7753,25126.0
2018-08-23 15:35:00,200.29,200.3,200.11,200.13,23847.0,168.7837,168.7921,168.632,168.6489,23847.0
2018-08-23 15:40:00,200.14,200.15,200.02,200.02,43492.0,168.6573,168.6657,168.5562,168.5562,43492.0
2018-08-23 15:45:00,200.02,200.17,199.97,200.08,64636.0,168.5562,168.6826,168.514,168.6067,64636.0
2018-08-23 15:50:00,200.07,200.1,199.95,199.97,48883.0,168.5983,168.6236,168.4972,168.514,48883.0
2018-08-23 15:55:00,199.98,200.18,199.97,200.16,151495.0,168.5225,168.691,168.514,168.6741,151495.0
2018-08-24 09:30:00,200.35,200.87,200.1,200.21,62221.0,168.8342,169.2725,168.6236,168.7163,62221.0
2018-08-24 09:35:00,200.22,200.76,200.19,200.58,35719.0,168.7247,169.1798,168.6994,169.0281,35719.0
2018-08-24 09:40:00,200.55,200.67,200.33,200.45,21114.0,169.0028,169.1039,168.8174,168.9185,21114.0
2018-08-24 09:45:00,200.51,200.51,200.02,200.1,34467.0,168.9691,168.9691,168.5562,168.6236,34467.0
2018-08-24 09:50:00,200.11,200.42,200.0,200.36,30846.0,168.632,168.8932,168.5393,168.8427,30846.0
2018-08-24 09:55:00,200.37,200.44,200.16,200.32,16732.0,168.8511,168.9101,168.6741,168.809,16732.0
2018-08-24 10:00:00,200.31,200.41,200.17,200.35,32705.0,168.8005,168.8848,168.6826,168.8342,32705.0
2018-08-24 10:05:00,200.36,200.72,200.34,200.63,26924.0,168.8427,169.146,168.8258,169.0702,26924.0
2018-08-24 10:10:00,200.63,200.72,200.54,200.58,45254.0,169.0702,169.146,168.9944,169.0281,45254.0
2018-08-24 10:15:00,200.59,200.73,200.57,200.64,26720.0,169.0365,169.1545,169.0196,169.0786,26720.0
2018-08-24 10:20:00,200.65,200.74,200.32,200.46,21359.0,169.0871,169.1629,168.809,168.9269,21359.0
2018-08-24 10:25:00,200.51,200.56,200.41,200.55,17988.0,168.9691,169.0112,168.8848,169.0028,17988.0
2018-08-24 10:30:00,200.57,200.6,200.33,200.42,20641.0,169.0196,169.0449,168.8174,168.8932,20641.0
2018-08-24 10:35:00,200.45,200.8,200.41,200.76,25255.0,168.9185,169.2135,168.8848,169.1798,25255.0
2018-08-24 10:40:00,200.78,200.82,200.56,200.6,15436.0,169.1966,169.2303,169.0112,169.0449,15436.0
2018-08-24 10:45:00,200.59,200.78,200.57,200.68,19852.0,169.0365,169.1966,169.0196,169.1123,19852.0
2018-08-24 10:50:00,200.68,200.81,200.58,200.81,14683.0,169.1123,169.2219,169.0281,169.2219,14683.0
2018-08-24 10:55:00,200.81,200.85,200.71,200.8,18852.0,169.2219,169.2556,169.1376,169.2135,18852.0
2018-08-24 11:00:00,200.84,200.89,200.74,200.88,25942.0,169.2472,169.2893,169.1629,169.2809,25942.0
2018-08-24 11:05:00,200.89,201.04,200.84,201.03,30408.0,169.2893,169.4157,169.2472,169.4073,30408.0
2018-08-24 11:10:00,201.04,201.28,201.04,201.28,33073.0,169.4157,169.618,169.4157,169.618,33073.0
2018-08-24 11:15:00,201.28,201.39,201.27,201.29,18976.0,169.618,169.7107,169.6095,169.6264,18976.0
2018-08-24 11:20:00,201.3,201.3,201.02,201.11,12493.0,169.6348,169.6348,169.3989,169.4747,12493.0
2018-08-24 11:25:00,201.12,201.36,201.1,201.34,24144.0,169.4831,169.6854,169.4663,169.6685,24144.0
2018-08-24 11:30:00,201.34,201.39,201.22,201.36,22382.0,169.6685,169.7107,169.5674,169.6854,22382.0
2018-08-24 11:35:00,201.38,201.64,201.38,201.63,31785.0,169.7022,169.9213,169.7022,169.9129,31785.0
2018-08-24 11:40:00,201.64,201.71,201.58,201.67,29089.0,169.9213,169.9803,169.8708,169.9466,29089.0
2018-08-24 11:45:00,201.67,201.77,201.66,201.77,18771.0,169.9466,170.0309,169.9382,170.0309,18771.0
2018-08-24 11:50:00,201.75,201.8,201.64,201.77,22221.0,170.014,170.0562,169.9213,170.0309,22221.0
2018-08-24 11:55:00,201.77,201.92,201.73,201.91,20830.0,170.0309,170.1573,169.9972,170.1489,20830.0
2018-08-24 12:00:00,201.92,202.1,201.91,202.1,33709.0,170.1573,170.309,170.1489,170.309,33709.0
2018-08-24 12:05:00,202.13,202.13,202.02,202.08,14943.0,170.3342,170.3342,170.2416,170.2921,14943.0
2018-08-24 12:10:00,202.09,202.1,201.84,201.88,45278.0,170.3005,170.309,170.0899,170.1236,45278.0
2018-08-24 12:15:00,201.9,202.09,201.9,202.05,23444.0,170.1404,170.3005,170.1404,170.2668,23444.0
2018-08-24 12:20:00,202.08,202.16,202.05,202.11,24207.0,170.2921,170.3595,170.2668,170.3174,24207.0
2018-08-24 12:25:00,202.09,202.2,202.09,202.19,19784.0,170.3005,170.3932,170.3005,170.3848,19784.0
2018-08-24 12:30:00,202.18,202.18,201.96,201.99,31398.0,170.3764,170.3764,170.191,170.2163,31398.0
2018-08-24 12:35:00,201.98,202.0,201.89,201.89,20230.0,170.2078,170.2247,170.132,170.132,20230.0
2018-08-24 12:40:00,201.89,202.04,201.75,202.03,37504.0,170.132,170.2584,170.014,170.25,37504.0
2018-08-24 12:45:00,202.03,202.2,202.01,202.16,43895.0,170.25,170.3932,170.2331,170.3595,43895.0
2018-08-24 12:50:00,202.14,202.26,202.14,202.23,32392.0,170.3427,170.4438,170.3427,170.4185,32392.0
2018-08-24 12:55:00,202.24,202.35,202.22,202.33,24191.0,170.4269,170.5196,170.4101,170.5028,24191.0
2018-08-24 13:00:00,202.34,202.5,202.31,202.46,27217.0,170.5112,170.646,170.4859,170.6123,27217.0
2018-08-24 13:05:00,202.46,202.47,202.23,202.23,19362.0,170.6123,170.6208,170.4185,170.4185,19362.0
2018-08-24 13:10:00,202.22,202.25,201.94,201.97,18797.0,170.4101,170.4354,170.1741,170.1994,18797.0
2018-08-24 13:15:00,201.95,201.99,201.88,201.91,19218.0,170.1826,170.2163,170.1236,170.1489,19218.0
2018-08-24 13:20:00,201.91,201.98,201.88,201.92,8800.0,170.1489,170.2078,170.1236,170.1573,8800.0
2018-08-24 13:25:00,201.97,202.05,201.95,201.96,16240.0,170.1994,170.2668,170.1826,170.191,16240.0
2018-08-24 13:30:00,201.94,202.01,201.88,201.92,15734.0,170.1741,170.2331,170.1236,170.1573,15734.0
2018-08-24 13:35:00,201.93,201.97,201.86,201.87,8701.0,170.1657,170.1994,170.1067,170.1151,8701.0
2018-08-24 13:40:00,201.86,201.86,201.68,201.71,21233.0,170.1067,170.1067,169.955,169.9803,21233.0
2018-08-24 13:45:00,201.72,201.84,201.68,201.83,12479.0,169.9887,170.0899,169.955,170.0814,12479.0
2018-08-24 13:50:00,201.81,201.87,201.8,201.85,11157.0,170.0646,170.1151,170.0562,170.0983,11157.0
2018-08-24 13:55:00,201.87,201.96,201.85,201.96,8454.0,170.1151,170.191,170.0983,170.191,8454.0
2018-08-24 14:00:00,201.97,201.99,201.86,201.9,11541.0,170.1994,170.2163,170.1067,170.1404,11541.0
2018-08-24 14:05:00,201.91,202.01,201.89,202.0,11100.0,170.1489,170.2331,170.132,170.2247,11100.0
2018-08-24 14:10:00,202.01,202.02,201.92,201.98,15761.0,170.2331,170.2416,170.1573,170.2078,15761.0
2018-08-24 14:15:00,201.99,202.0,201.83,201.83,10221.0,170.2163,170.2247,170.0814,170.0814,10221.0
2018-08-24 14:20:00,201.83,201.86,201.76,201.81,12933.0,170.0814,170.1067,170.0225,170.0646,12933.0
2018-08-24 14:25:00,201.81,201.82,201.72,201.73,17057.0,170.0646,170.073,169.9887,169.9972,17057.0
2018-08-24 14:30:00,201.73,201.74,201.67,201.71,12329.0,169.9972,170.0056,169.9466,169.9803,12329.0
2018-08-24 14:35:00,201.71,201.73,201.67,201.71,13080.0,169.9803,169.9972,169.9466,169.9803,13080.0
2018-08-24 14:40:00,201.71,201.8,201.71,201.8,14199.0,169.9803,170.0562,169.9803,170.0562,14199.0
2018-08-24 14:45:00,201.81,201.91,201.74,201.85,25275.0,170.0646,170.1489,170.0056,170.0983,25275.0
2018-08-24 14:50:00,201.86,201.92,201.82,201.92,12947.0,170.1067,170.1573,170.073,170.1573,12947.0
2018-08-24 14:55:00,201.91,201.94,201.81,201.82,13340.0,170.1489,170.1741,170.0646,170.073,13340.0
2018-08-24 15:00:00,201.82,201.83,201.71,201.73,17032.0,170.073,170.0814,169.9803,169.9972,17032.0
2018-08-24 15:05:00,201.73,201.73,201.6,201.62,12242.0,169.9972,169.9972,169.8876,169.9045,12242.0
2018-08-24 15:10:00,201.62,201.74,201.59,201.73,9708.0,169.9045,170.0056,169.8792,169.9972,9708.0
2018-08-24 15:15:00,201.74,201.77,201.71,201.77,9879.0,170.0056,170.0309,169.9803,170.0309,9879.0
2018-08-24 15:20:00,201.79,201.82,201.75,201.8,14399.0,170.0477,170.073,170.014,170.0562,14399.0
2018-08-24 15:25:00,201.8,201.82,201.62,201.7,13393.0,170.0562,170.073,169.9045,169.9719,13393.0
2018-08-24 15:30:00,201.69,201.84,201.6,201.83,27011.0,169.9635,170.0899,169.8876,170.0814,27011.0
2018-08-24 15:35:00,201.84,201.85,201.67,201.73,18918.0,170.0899,170.0983,169.9466,169.9972,18918.0
2018-08-24 15:40:00,201.74,201.8,201.67,201.67,21329.0,170.0056,170.0562,169.9466,169.9466,21329.0
2018-08-24 15:45:00,201.67,201.71,201.53,201.53,27326.0,169.9466,169.9803,169.8286,169.8286,27326.0
2018-08-24 15:50:00,201.55,201.58,201.36,201.39,36958.0,169.8455,169.8708,169.6854,169.7107,36958.0
2018-08-24 15:55:00,201.4,201.45,201.17,201.31,141979.0,169.7191,169.7612,169.5253,169.6432,141979.0
2018-08-27 09:30:00,202.83,202.95,201.75,202.01,71771.0,170.9241,171.0253,170.014,170.2331,71771.0
2018-08-27 09:35:00,201.93,201.93,201.42,201.49,36976.0,170.1657,170.1657,169.7359,169.7949,36976.0
2018-08-27 09:40:00,201.49,201.93,201.19,201.74,35960.0,169.7949,170.1657,169.5421,170.0056,35960.0
2018-08-27 09:45:00,201.78,201.91,201.62,201.66,20373.0,170.0393,170.1489,169.9045,169.9382,20373.0
2018-08-27 09:50:00,201.63,201.91,201.57,201.85,29254.0,169.9129,170.1489,169.8623,170.0983,29254.0
2018-08-27 09:55:00,201.82,201.83,201.59,201.83,27793.0,170.073,170.0814,169.8792,170.0814,27793.0
2018-08-27 10:00:00,201.84,201.93,201.6,201.82,27407.0,170.0899,170.1657,169.8876,170.073,27407.0
2018-08-27 10:05:00,201.81,201.94,201.66,201.71,18824.0,170.0646,170.1741,169.9382,169.9803,18824.0
2018-08-27 10:10:00,201.75,201.89,201.71,201.75,20112.0,170.014,170.132,169.9803,170.014,20112.0
2018-08-27 10:15:00,201.73,201.89,201.73,201.78,21854.0,169.9972,170.132,169.9972,170.0393,21854.0
2018-08-27 10:20:00,201.78,201.78,201.25,201.6,50995.0,170.0393,170.0393,169.5927,169.8876,50995.0
2018-08-27 10:25:00,201.64,201.75,201.48,201.74,16426.0,169.9213,170.014,169.7865,170.0056,16426.0
2018-08-27 10:30:00,201.73,201.73,201.42,201.5,30651.0,169.9972,169.9972,169.7359,169.8034,30651.0
2018-08-27 10:35:00,201.54,201.55,201.35,201.45,27377.0,169.8371,169.8455,169.6769,169.7612,27377.0
2018-08-27 10:40:00,201.45,201.57,201.36,201.57,20230.0,169.7612,169.8623,169.6854,169.8623,20230.0
2018-08-27 10:45:00,201.57,201.66,201.42,201.42,27344.0,169.8623,169.9382,169.7359,169.7359,27344.0
2018-08-27 10:50:00,201.45,201.59,201.41,201.57,19365.0,169.7612,169.8792,169.7275,169.8623,19365.0
2018-08-27 10:55:00,201.58,201.65,201.55,201.64,19728.0,169.8708,169.9298,169.8455,169.9213,19728.0
2018-08-27 11:00:00,201.65,201.67,201.32,201.33,32345.0,169.9298,169.9466,169.6517,169.6601,32345.0
2018-08-27 11:05:00,201.35,201.5,201.3,201.49,19235.0,169.6769,169.8034,169.6348,169.7949,19235.0
2018-08-27 11:10:00,201.51,201.6,201.36,201.51,15523.0,169.8118,169.8876,169.6854,169.8118,15523.0
2018-08-27 11:15:00,201.52,201.54,201.42,201.42,14526.0,169.8202,169.8371,169.7359,169.7359,14526.0
2018-08-27 11:20:00,201.41,201.46,201.35,201.43,12209.0,169.7275,169.7696,169.6769,169.7444,12209.0
2018-08-27 11:25:00,201.43,201.65,201.39,201.61,21871.0,169.7444,169.9298,169.7107,169.896,21871.0
2018-08-27 11:30:00,201.61,201.68,201.52,201.54,13568.0,169.896,169.955,169.8202,169.8371,13568.0
2018-08-27 11:35:00,201.55,201.57,201.3,201.31,11276.0,169.8455,169.8623,169.6348,169.6432,11276.0
2018-08-27 11:40:00,201.31,201.47,201.31,201.43,9078.0,169.6432,169.7781,169.6432,169.7444,9078.0
2018-08-27 11:45:00,201.43,201.64,201.41,201.64,15077.0,169.7444,169.9213,169.7275,169.9213,15077.0
2018-08-27 11:50:00,201.64,201.73,201.63,201.71,10820.0,169.9213,169.9972,169.9129,169.9803,10820.0
2018-08-27 11:55:00,201.7,201.98,201.68,201.94,28584.0,169.9719,170.2078,169.955,170.1741,28584.0
2018-08-27 12:00:00,201.97,202.05,201.88,202.03,17525.0,170.1994,170.2668,170.1236,170.25,17525.0
2018-08-27 12:05:00,202.06,202.26,202.04,202.24,23162.0,170.2753,170.4438,170.2584,170.4269,23162.0
2018-08-27 12:10:00,202.24,202.45,202.18,202.41,20857.0,170.4269,170.6039,170.3764,170.5702,20857.0
2018-08-27 12:15:00,202.38,202.53,202.33,202.45,22791.0,170.5449,170.6713,170.5028,170.6039,22791.0
2018-08-27 12:20:00,202.47,202.5,202.44,202.46,11296.0,170.6208,170.646,170.5955,170.6123,11296.0
2018-08-27 12:25:00,202.45,202.45,202.18,202.22,17522.0,170.6039,170.6039,170.3764,170.4101,17522.0
2018-08-27 12:30:00,202.22,202.39,202.22,202.26,16994.0,170.4101,170.5534,170.4101,170.4438,16994.0
2018-08-27 12:35:00,202.25,202.27,202.16,202.2,10653.0,170.4354,170.4522,170.3595,170.3932,10653.0
2018-08-27 12:40:00,202.22,202.27,202.18,202.27,10544.0,170.4101,170.4522,170.3764,170.4522,10544.0
2018-08-27 12:45:00,202.26,202.26,202.07,202.11,18827.0,170.4438,170.4438,170.2837,170.3174,18827.0
2018-08-27 12:50:00,202.14,202.3,202.14,202.28,14752.0,170.3427,170.4775,170.3427,170.4607,14752.0
2018-08-27 12:55:00,202.27,202.42,202.25,202.42,8327.0,170.4522,170.5786,170.4354,170.5786,8327.0
2018-08-27 13:00:00,202.44,202.47,202.35,202.46,11838.0,170.5955,170.6208,170.5196,170.6123,11838.0
2018-08-27 13:05:00,202.46,202.46,202.2,202.26,11252.0,170.6123,170.6123,170.3932,170.4438,11252.0
2018-08-27 13:10:00,202.27,202.27,202.12,202.21,15664.0,170.4522,170.4522,170.3258,170.4017,15664.0
2018-08-27 13:15:00,202.22,202.31,202.16,202.18,13863.0,170.4101,170.4859,170.3595,170.3764,13863.0
2018-08-27 13:20:00,202.16,202.17,201.97,202.0,13933.0,170.3595,170.368,170.1994,170.2247,13933.0
2018-08-27 13:25:00,202.0,202.0,201.83,201.87,24286.0,170.2247,170.2247,170.0814,170.1151,24286.0
2018-08-27 13:30:00,201.89,201.94,201.82,201.84,12971.0,170.132,170.1741,170.073,170.0899,12971.0
2018-08-27 13:35:00,201.86,201.96,201.83,201.93,16734.0,170.1067,170.191,170.0814,170.1657,16734.0
2018-08-27 13:40:00,201.92,201.96,201.89,201.92,10263.0,170.1573,170.191,170.132,170.1573,10263.0
2018-08-27 13:45:00,201.94,202.04,201.93,202.03,51233.0,170.1741,170.2584,170.1657,170.25,51233.0
2018-08-27 13:50:00,202.01,202.05,201.93,202.02,8192.0,170.2331,170.2668,170.1657,170.2416,8192.0
2018-08-27 13:55:00,202.04,202.13,202.01,202.1,8530.0,170.2584,170.3342,170.2331,170.309,8530.0
2018-08-27 14:00:00,202.12,202.13,202.02,202.08,9685.0,170.3258,170.3342,170.2416,170.2921,9685.0
2018-08-27 14:05:00,202.08,202.14,202.05,202.06,15085.0,170.2921,170.3427,170.2668,170.2753,15085.0
2018-08-27 14:10:00,202.04,202.09,202.01,202.05,8997.0,170.2584,170.3005,170.2331,170.2668,8997.0
2018-08-27 14:15:00,202.08,202.13,202.07,202.1,11539.0,170.2921,170.3342,170.2837,170.309,11539.0
2018-08-27 14:20:00,202.09,202.12,202.01,202.1,13748.0,170.3005,170.3258,170.2331,170.309,13748.0
2018-08-27 14:25:00,202.11,202.24,202.1,202.24,19168.0,170.3174,170.4269,170.309,170.4269,19168.0
2018-08-27 14:30:00,202.2,202.31,202.2,202.27,20380.0,170.3932,170.4859,170.3932,170.4522,20380.0
2018-08-27 14:35:00,202.28,202.33,202.22,202.24,12920.0,170.4607,170.5028,170.4101,170.4269,12920.0
2018-08-27 14:40:00,202.24,202.29,202.19,202.19,12999.0,170.4269,170.4691,170.3848,170.3848,12999.0
2018-08-27 14:45:00,202.19,202.2,202.05,202.07,13667.0,170.3848,170.3932,170.2668,170.2837,13667.0
2018-08-27 14:50:00,202.09,202.1,201.95,202.0,14661.0,170.3005,170.309,170.1826,170.2247,14661.0
2018-08-27 14:55:00,202.01,202.03,201.96,202.02,9006.0,170.2331,170.25,170.191,170.2416,9006.0
2018-08-27 15:00:00,202.02,202.02,201.92,201.95,14715.0,170.2416,170.2416,170.1573,170.1826,14715.0
2018-08-27 15:05:00,201.95,201.95,201.88,201.89,14898.0,170.1826,170.1826,170.1236,170.132,14898.0
2018-08-27 15:10:00,201.88,201.89,201.77,201.81,23807.0,170.1236,170.132,170.0309,170.0646,23807.0
2018-08-27 15:15:00,201.81,201.84,201.73,201.73,19013.0,170.0646,170.0899,169.9972,169.9972,19013.0
2018-08-27 15:20:00,201.72,201.79,201.71,201.77,18372.0,169.9887,170.0477,169.9803,170.0309,18372.0
2018-08-27 15:25:00,201.8,201.85,201.76,201.79,21552.0,170.0562,170.0983,170.0225,170.0477,21552.0
2018-08-27 15:30:00,201.78,201.93,201.78,201.91,19081.0,170.0393,170.1657,170.0393,170.1489,19081.0
2018-08-27 15:35:00,201.9,201.93,201.84,201.84,25908.0,170.1404,170.1657,170.0899,170.0899,25908.0
2018-08-27 15:40:00,201.84,201.92,201.77,201.92,33714.0,170.0899,170.1573,170.0309,170.1573,33714.0
2018-08-27 15:45:00,201.92,201.92,201.82,201.88,38300.0,170.1573,170.1573,170.073,170.1236,38300.0
2018-08-27 15:50:00,201.87,201.87,201.77,201.78,25911.0,170.1151,170.1151,170.0309,170.0393,25911.0
2018-08-27 15:55:00,201.77,202.03,201.77,201.96,97574.0,170.0309,170.25,170.0309,170.191,97574.0
2018-08-28 09:30:00,202.3,202.42,201.55,201.55,78118.0,170.4775,170.5786,169.8455,169.8455,78118.0
2018-08-28 09:35:00,201.66,202.28,201.28,202.12,46682.0,169.9382,170.4607,169.618,170.3258,46682.0
2018-08-28 09:40:00,202.11,202.31,201.8,201.88,43025.0,170.3174,170.4859,170.0562,170.1236,43025.0
2018-08-28 09:45:00,201.94,202.07,201.71,201.75,32072.0,170.1741,170.2837,169.9803,170.014,32072.0
2018-08-28 09:50:00,201.75,201.75,201.55,201.55,41611.0,170.014,170.014,169.8455,169.8455,41611.0
2018-08-28 09:55:00,201.5,201.6,201.4,201.49,35774.0,169.8034,169.8876,169.7191,169.7949,35774.0
2018-08-28 10:00:00,201.48,201.68,201.4,201.43,33813.0,169.7865,169.955,169.7191,169.7444,33813.0
2018-08-28 10:05:00,201.43,201.6,201.23,201.27,42541.0,169.7444,169.8876,169.5758,169.6095,42541.0
2018-08-28 10:10:00,201.25,201.3,201.08,201.28,61499.0,169.5927,169.6348,169.4494,169.618,61499.0
2018-08-28 10:15:00,201.23,201.23,201.06,201.09,45814.0,169.5758,169.5758,169.4326,169.4578,45814.0
2018-08-28 10:20:00,201.09,201.18,200.93,201.15,38459.0,169.4578,169.5337,169.323,169.5084,38459.0
2018-08-28 10:25:00,201.15,201.19,201.05,201.13,31585.0,169.5084,169.5421,169.4241,169.4916,31585.0
2018-08-28 10:30:00,201.15,201.19,201.07,201.19,31405.0,169.5084,169.5421,169.441,169.5421,31405.0
2018-08-28 10:35:00,201.18,201.22,201.02,201.03,53874.0,169.5337,169.5674,169.3989,169.4073,53874.0
2018-08-28 10:40:00,201.03,201.04,200.68,200.77,37442.0,169.4073,169.4157,169.1123,169.1882,37442.0
2018-08-28 10:45:00,200.77,200.96,200.7,200.71,34584.0,169.1882,169.3483,169.1292,169.1376,34584.0
2018-08-28 10:50:00,200.74,200.85,200.63,200.75,41416.0,169.1629,169.2556,169.0702,169.1713,41416.0
2018-08-28 10:55:00,200.74,200.96,200.66,200.84,27287.0,169.1629,169.3483,169.0955,169.2472,27287.0
2018-08-28 11:00:00,200.82,200.99,200.72,200.91,32461.0,169.2303,169.3736,169.146,169.3062,32461.0
2018-08-28 11:05:00,200.92,201.08,200.87,201.03,23144.0,169.3146,169.4494,169.2725,169.4073,23144.0
2018-08-28 11:10:00,201.05,201.31,201.01,201.28,21329.0,169.4241,169.6432,169.3904,169.618,21329.0
2018-08-28 11:15:00,201.27,201.35,201.22,201.22,18756.0,169.6095,169.6769,169.5674,169.5674,18756.0
2018-08-28 11:20:00,201.26,201.41,201.23,201.32,15672.0,169.6011,169.7275,169.5758,169.6517,15672.0
2018-08-28 11:25:00,201.35,201.45,201.27,201.32,19363.0,169.6769,169.7612,169.6095,169.6517,19363.0
2018-08-28 11:30:00,201.32,201.4,201.27,201.32,23937.0,169.6517,169.7191,169.6095,169.6517,23937.0
2018-08-28 11:35:00,201.32,201.34,201.1,201.3,20660.0,169.6517,169.6685,169.4663,169.6348,20660.0
2018-08-28 11:40:00,201.29,201.31,201.2,201.2,32377.0,169.6264,169.6432,169.5505,169.5505,32377.0
2018-08-28 11:45:00,201.19,201.31,201.16,201.25,21140.0,169.5421,169.6432,169.5168,169.5927,21140.0
2018-08-28 11:50:00,201.25,201.3,201.14,201.18,12599.0,169.5927,169.6348,169.5,169.5337,12599.0
2018-08-28 11:55:00,201.18,201.19,201.03,201.03,15455.0,169.5337,169.5421,169.4073,169.4073,15455.0
2018-08-28 12:00:00,201.02,201.19,200.99,201.19,19007.0,169.3989,169.5421,169.3736,169.5421,19007.0
2018-08-28 12:05:00,201.19,201.33,201.17,201.29,12136.0,169.5421,169.6601,169.5253,169.6264,12136.0
2018-08-28 12:10:00,201.27,201.39,201.21,201.32,10220.0,169.6095,169.7107,169.559,169.6517,10220.0
2018-08-28 12:15:00,201.33,201.41,201.31,201.35,10299.0,169.6601,169.7275,169.6432,169.6769,10299.0
2018-08-28 12:20:00,201.35,201.44,201.34,201.41,9080.0,169.6769,169.7528,169.6685,169.7275,9080.0
2018-08-28 12:25:00,201.4,201.59,201.38,201.57,22896.0,169.7191,169.8792,169.7022,169.8623,22896.0
2018-08-28 12:30:00,201.58,201.61,201.47,201.48,10495.0,169.8708,169.896,169.7781,169.7865,10495.0
2018-08-28 12:35:00,201.47,201.48,201.38,201.38,7855.0,169.7781,169.7865,169.7022,169.7022,7855.0
2018-08-28 12:40:00,201.39,201.39,201.27,201.35,9954.0,169.7107,169.7107,169.6095,169.6769,9954.0
2018-08-28 12:45:00,201.35,201.38,201.27,201.37,11570.0,169.6769,169.7022,169.6095,169.6938,11570.0
2018-08-28 12:50:00,201.36,201.38,201.29,201.3,8712.0,169.6854,169.7022,169.6264,169.6348,8712.0
2018-08-28 12:55:00,201.3,201.34,201.26,201.3,10511.0,169.6348,169.6685,169.6011,169.6348,10511.0
2018-08-28 13:00:00,201.32,201.36,201.27,201.36,14232.0,169.6517,169.6854,169.6095,169.6854,14232.0
2018-08-28 13:05:00,201.36,201.45,201.29,201.32,12269.0,169.6854,169.7612,169.6264,169.6517,12269.0
2018-08-28 13:10:00,201.31,201.38,201.29,201.37,9771.0,169.6432,169.7022,169.6264,169.6938,9771.0
2018-08-28 13:15:00,201.38,201.56,201.37,201.5,11204.0,169.7022,169.8539,169.6938,169.8034,11204.0
2018-08-28 13:20:00,201.47,201.47,201.34,201.39,11415.0,169.7781,169.7781,169.6685,169.7107,11415.0
2018-08-28 13:25:00,201.42,201.42,201.28,201.3,15228.0,169.7359,169.7359,169.618,169.6348,15228.0
2018-08-28 13:30:00,201.31,201.31,201.21,201.28,28171.0,169.6432,169.6432,169.559,169.618,28171.0
2018-08-28 13:35:00,201.3,201.35,201.28,201.3,13236.0,169.6348,169.6769,169.618,169.6348,13236.0
2018-08-28 13:40:00,201.3,201.39,201.29,201.37,13407.0,169.6348,169.7107,169.6264,169.6938,13407.0
2018-08-28 13:45:00,201.36,201.38,201.29,201.33,8291.0,169.6854,169.7022,169.6264,169.6601,8291.0
2018-08-28 13:50:00,201.33,201.33,201.25,201.27,9916.0,169.6601,169.6601,169.5927,169.6095,9916.0
2018-08-28 13:55:00,201.25,201.39,201.25,201.38,16608.0,169.5927,169.7107,169.5927,169.7022,16608.0
2018-08-28 14:00:00,201.37,201.48,201.35,201.48,17394.0,169.6938,169.7865,169.6769,169.7865,17394.0
2018-08-28 14:05:00,201.49,201.49,201.42,201.42,12076.0,169.7949,169.7949,169.7359,169.7359,12076.0
2018-08-28 14:10:00,201.44,201.49,201.44,201.47,11657.0,169.7528,169.7949,169.7528,169.7781,11657.0
2018-08-28 14:15:00,201.47,201.66,201.44,201.62,11327.0,169.7781,169.9382,169.7528,169.9045,11327.0
2018-08-28 14:20:00,201.67,201.82,201.63,201.82,14627.0,169.9466,170.073,169.9129,170.073,14627.0
2018-08-28 14:25:00,201.82,201.9,201.81,201.88,19341.0,170.073,170.1404,170.0646,170.1236,19341.0
2018-08-28 14:30:00,201.86,201.91,201.84,201.88,17733.0,170.1067,170.1489,170.0899,170.1236,17733.0
2018-08-28 14:35:00,201.88,201.9,201.72,201.74,20701.0,170.1236,170.1404,169.9887,170.0056,20701.0
2018-08-28 14:40:00,201.72,201.88,201.66,201.84,17667.0,169.9887,170.1236,169.9382,170.0899,17667.0
2018-08-28 14:45:00,201.86,201.91,201.81,201.81,11421.0,170.1067,170.1489,170.0646,170.0646,11421.0
2018-08-28 14:50:00,201.8,201.98,201.79,201.91,15886.0,170.0562,170.2078,170.0477,170.1489,15886.0
2018-08-28 14:55:00,201.91,201.96,201.85,201.96,14798.0,170.1489,170.191,170.0983,170.191,14798.0
2018-08-28 15:00:00,201.93,201.98,201.87,201.92,17457.0,170.1657,170.2078,170.1151,170.1573,17457.0
2018-08-28 15:05:00,201.95,202.08,201.93,202.04,23372.0,170.1826,170.2921,170.1657,170.2584,23372.0
2018-08-28 15:10:00,202.06,202.29,202.06,202.27,36648.0,170.2753,170.4691,170.2753,170.4522,36648.0
2018-08-28 15:15:00,202.28,202.41,202.27,202.27,35742.0,170.4607,170.5702,170.4522,170.4522,35742.0
2018-08-28 15:20:00,202.27,202.33,202.23,202.32,36321.0,170.4522,170.5028,170.4185,170.4944,36321.0
2018-08-28 15:25:00,202.3,202.32,202.25,202.3,21564.0,170.4775,170.4944,170.4354,170.4775,21564.0
2018-08-28 15:30:00,202.31,202.34,202.28,202.31,35977.0,170.4859,170.5112,170.4607,170.4859,35977.0
2018-08-28 15:35:00,202.31,202.36,202.29,202.3,36599.0,170.4859,170.5281,170.4691,170.4775,36599.0
2018-08-28 15:40:00,202.3,202.3,202.0,202.04,43783.0,170.4775,170.4775,170.2247,170.2584,43783.0
2018-08-28 15:45:00,202.04,202.05,201.83,201.85,46797.0,170.2584,170.2668,170.0814,170.0983,46797.0
2018-08-28 15:50:00,201.84,201.93,201.75,201.86,64695.0,170.0899,170.1657,170.014,170.1067,64695.0
2018-08-28 15:55:00,201.86,202.02,201.85,201.98,149201.0,170.1067,170.2416,170.0983,170.2078,149201.0
2018-08-29 09:30:00,201.11,201.5,200.75,201.01,81181.0,170.3402,170.6706,170.0353,170.2555,81181.0
2018-08-29 09:35:00,200.92,201.24,200.85,201.16,30398.0,170.1793,170.4503,170.12,170.3826,30398.0
2018-08-29 09:40:00,201.08,201.35,200.87,201.3,22681.0,170.3148,170.5435,170.1369,170.5012,22681.0
2018-08-29 09:45:00,201.35,201.66,201.21,201.5,39419.0,170.5435,170.8061,170.4249,170.6706,39419.0
2018-08-29 09:50:00,201.47,201.66,201.38,201.52,16774.0,170.6451,170.8061,170.5689,170.6875,16774.0
2018-08-29 09:55:00,201.46,201.61,201.18,201.35,18728.0,170.6367,170.7637,170.3995,170.5435,18728.0
2018-08-29 10:00:00,201.31,201.31,201.0,201.07,35778.0,170.5096,170.5096,170.2471,170.3063,35778.0
2018-08-29 10:05:00,201.07,201.14,200.9,201.08,20233.0,170.3063,170.3656,170.1624,170.3148,20233.0
2018-08-29 10:10:00,201.08,201.14,200.76,200.8,33805.0,170.3148,170.3656,170.0438,170.0777,33805.0
2018-08-29 10:15:00,200.77,200.91,200.71,200.91,46985.0,170.0522,170.1708,170.0014,170.1708,46985.0
2018-08-29 10:20:00,200.9,201.14,200.83,201.06,52214.0,170.1624,170.3656,170.1031,170.2979,52214.0
2018-08-29 10:25:00,201.06,201.13,200.9,200.97,25048.0,170.2979,170.3572,170.1624,170.2216,25048.0
2018-08-29 10:30:00,201.01,201.98,200.87,201.09,23816.0,170.2555,171.0771,170.1369,170.3233,23816.0
2018-08-29 10:35:00,201.05,201.09,200.94,201.09,15522.0,170.2894,170.3233,170.1962,170.3233,15522.0
2018-08-29 10:40:00,201.05,201.19,201.05,201.13,16190.0,170.2894,170.408,170.2894,170.3572,16190.0
2018-08-29 10:45:00,201.13,201.15,201.06,201.1,10215.0,170.3572,170.3741,170.2979,170.3318,10215.0
2018-08-29 10:50:00,201.08,201.1,201.02,201.03,11757.0,170.3148,170.3318,170.264,170.2725,11757.0
2018-08-29 10:55:00,201.04,201.11,201.0,201.06,14207.0,170.2809,170.3402,170.2471,170.2979,14207.0
2018-08-29 11:00:00,201.06,201.11,200.76,200.83,25037.0,170.2979,170.3402,170.0438,170.1031,25037.0
2018-08-29 11:05:00,200.84,200.9,200.78,200.9,34149.0,170.1115,170.1624,170.0607,170.1624,34149.0
2018-08-29 11:10:00,200.91,201.03,200.8,200.83,16924.0,170.1708,170.2725,170.0777,170.1031,16924.0
2018-08-29 11:15:00,200.86,201.03,200.84,200.92,19313.0,170.1285,170.2725,170.1115,170.1793,19313.0
2018-08-29 11:20:00,200.91,201.07,200.9,201.04,12462.0,170.1708,170.3063,170.1624,170.2809,12462.0
2018-08-29 11:25:00,201.05,201.32,200.99,201.3,16224.0,170.2894,170.5181,170.2386,170.5012,16224.0
2018-08-29 11:30:00,201.26,201.35,201.17,201.21,16500.0,170.4673,170.5435,170.391,170.4249,16500.0
2018-08-29 11:35:00,201.18,201.32,201.14,201.24,11325.0,170.3995,170.5181,170.3656,170.4503,11325.0
2018-08-29 11:40:00,201.24,201.29,201.16,201.19,9674.0,170.4503,170.4927,170.3826,170.408,9674.0
2018-08-29 11:45:00,201.15,201.3,201.15,201.18,14055.0,170.3741,170.5012,170.3741,170.3995,14055.0
2018-08-29 11:50:00,201.2,201.29,201.2,201.28,10391.0,170.4165,170.4927,170.4165,170.4842,10391.0
2018-08-29 11:55:00,201.28,201.45,201.26,201.4,11681.0,170.4842,170.6282,170.4673,170.5859,11681.0
2018-08-29 12:00:00,201.39,201.46,201.31,201.34,7222.0,170.5774,170.6367,170.5096,170.535,7222.0
2018-08-29 12:05:00,201.35,201.66,201.34,201.63,17449.0,170.5435,170.8061,170.535,170.7807,17449.0
2018-08-29 12:10:00,201.62,201.74,201.61,201.72,14862.0,170.7722,170.8738,170.7637,170.8569,14862.0
2018-08-29 12:15:00,201.71,201.75,201.68,201.74,11285.0,170.8484,170.8823,170.823,170.8738,11285.0
2018-08-29 12:20:00,201.74,201.77,201.62,201.65,18895.0,170.8738,170.8992,170.7722,170.7976,18895.0
2018-08-29 12:25:00,201.69,201.84,201.69,201.84,32153.0,170.8315,170.9585,170.8315,170.9585,32153.0
2018-08-29 12:30:00,201.83,201.99,201.81,201.92,23093.0,170.9501,171.0856,170.9331,171.0263,23093.0
2018-08-29 12:35:00,201.91,201.94,201.83,201.83,12791.0,171.0178,171.0432,170.9501,170.9501,12791.0
2018-08-29 12:40:00,201.8,201.81,201.51,201.56,24116.0,170.9247,170.9331,170.679,170.7214,24116.0
2018-08-29 12:45:00,201.55,201.62,201.51,201.61,14959.0,170.7129,170.7722,170.679,170.7637,14959.0
2018-08-29 12:50:00,201.61,201.66,201.46,201.49,21747.0,170.7637,170.8061,170.6367,170.6621,21747.0
2018-08-29 12:55:00,201.52,201.52,201.42,201.45,10928.0,170.6875,170.6875,170.6028,170.6282,10928.0
2018-08-29 13:00:00,201.46,201.46,201.36,201.38,10899.0,170.6367,170.6367,170.552,170.5689,10899.0
2018-08-29 13:05:00,201.38,201.43,201.35,201.38,14602.0,170.5689,170.6113,170.5435,170.5689,14602.0
2018-08-29 13:10:00,201.39,201.45,201.37,201.45,7174.0,170.5774,170.6282,170.5604,170.6282,7174.0
2018-08-29 13:15:00,201.49,201.5,201.28,201.32,16817.0,170.6621,170.6706,170.4842,170.5181,16817.0
2018-08-29 13:20:00,201.33,201.33,201.09,201.09,11765.0,170.5266,170.5266,170.3233,170.3233,11765.0
2018-08-29 13:25:00,201.1,201.15,201.07,201.14,12503.0,170.3318,170.3741,170.3063,170.3656,12503.0
2018-08-29 13:30:00,201.11,201.2,201.08,201.2,9113.0,170.3402,170.4165,170.3148,170.4165,9113.0
2018-08-29 13:35:00,201.17,201.21,201.09,201.16,11934.0,170.391,170.4249,170.3233,170.3826,11934.0
2018-08-29 13:40:00,201.15,201.23,201.14,201.16,9065.0,170.3741,170.4419,170.3656,170.3826,9065.0
2018-08-29 13:45:00,201.16,201.24,201.15,201.24,8336.0,170.3826,170.4503,170.3741,170.4503,8336.0
2018-08-29 13:50:00,201.25,201.3,201.22,201.28,9154.0,170.4588,170.5012,170.4334,170.4842,9154.0
2018-08-29 13:55:00,201.3,201.34,201.28,201.3,12781.0,170.5012,170.535,170.4842,170.5012,12781.0
2018-08-29 14:00:00,201.3,201.45,201.29,201.45,14131.0,170.5012,170.6282,170.4927,170.6282,14131.0
2018-08-29 14:05:00,201.45,201.46,201.4,201.42,11933.0,170.6282,170.6367,170.5859,170.6028,11933.0
2018-08-29 14:10:00,201.42,201.53,201.42,201.51,11471.0,170.6028,170.696,170.6028,170.679,11471.0
2018-08-29 14:15:00,201.5,201.59,201.5,201.56,8994.0,170.6706,170.7468,170.6706,170.7214,8994.0
2018-08-29 14:20:00,201.58,201.58,201.43,201.5,12858.0,170.7383,170.7383,170.6113,170.6706,12858.0
2018-08-29 14:25:00,201.5,201.52,201.4,201.42,17684.0,170.6706,170.6875,170.5859,170.6028,17684.0
2018-08-29 14:30:00,201.43,201.46,201.38,201.46,19638.0,170.6113,170.6367,170.5689,170.6367,19638.0
2018-08-29 14:35:00,201.47,201.6,201.47,201.55,20513.0,170.6451,170.7553,170.6451,170.7129,20513.0
2018-08-29 14:40:00,201.54,201.55,201.44,201.46,15863.0,170.7044,170.7129,170.6197,170.6367,15863.0
2018-08-29 14:45:00,201.47,201.54,201.4,201.52,22611.0,170.6451,170.7044,170.5859,170.6875,22611.0
2018-08-29 14:50:00,201.52,201.55,201.47,201.51,10505.0,170.6875,170.7129,170.6451,170.679,10505.0
2018-08-29 14:55:00,201.5,201.53,201.49,201.5,9698.0,170.6706,170.696,170.6621,170.6706,9698.0
2018-08-29 15:00:00,201.5,201.55,201.43,201.46,12986.0,170.6706,170.7129,170.6113,170.6367,12986.0
2018-08-29 15:05:00,201.44,201.47,201.34,201.44,14746.0,170.6197,170.6451,170.535,170.6197,14746.0
2018-08-29 15:10:00,201.41,201.51,201.41,201.48,13304.0,170.5943,170.679,170.5943,170.6536,13304.0
2018-08-29 15:15:00,201.47,201.53,201.43,201.5,14124.0,170.6451,170.696,170.6113,170.6706,14124.0
2018-08-29 15:20:00,201.51,201.54,201.43,201.43,13081.0,170.679,170.7044,170.6113,170.6113,13081.0
2018-08-29 15:25:00,201.43,201.61,201.41,201.55,14562.0,170.6113,170.7637,170.5943,170.7129,14562.0
2018-08-29 15:30:00,201.56,201.65,201.54,201.63,16690.0,170.7214,170.7976,170.7044,170.7807,16690.0
2018-08-29 15:35:00,201.62,201.8,201.62,201.74,24835.0,170.7722,170.9247,170.7722,170.8738,24835.0
2018-08-29 15:40:00,201.75,201.79,201.69,201.78,34821.0,170.8823,170.9162,170.8315,170.9077,34821.0
2018-08-29 15:45:00,201.77,201.78,201.66,201.76,36900.0,170.8992,170.9077,170.8061,170.8908,36900.0
2018-08-29 15:50:00,201.77,201.78,201.62,201.66,54230.0,170.8992,170.9077,170.7722,170.8061,54230.0
2018-08-29 15:55:00,201.66,201.71,201.61,201.68,149518.0,170.8061,170.8484,170.7637,170.823,149518.0
2018-08-30 09:30:00,201.0,201.31,200.94,201.13,45045.0,170.2471,170.5096,170.1962,170.3572,45045.0
2018-08-30 09:35:00,201.18,201.44,200.98,200.99,26377.0,170.3995,170.6197,170.2301,170.2386,26377.0
2018-08-30 09:40:00,201.04,201.13,200.79,200.95,26371.0,170.2809,170.3572,170.0692,170.2047,26371.0
2018-08-30 09:45:00,200.99,201.07,200.75,200.89,19450.0,170.2386,170.3063,170.0353,170.1539,19450.0
2018-08-30 09:50:00,200.85,200.91,200.42,200.45,32258.0,170.12,170.1708,169.7558,169.7812,32258.0
2018-08-30 09:55:00,200.42,200.43,200.04,200.2,55838.0,169.7558,169.7643,169.4339,169.5695,55838.0
2018-08-30 10:00:00,200.12,200.18,199.76,199.89,72580.0,169.5017,169.5525,169.1968,169.3069,72580.0
2018-08-30 10:05:00,199.86,200.09,199.68,199.91,34995.0,169.2815,169.4763,169.129,169.3238,34995.0
2018-08-30 10:10:00,199.9,199.9,199.58,199.87,37118.0,169.3154,169.3154,169.0443,169.2899,37118.0
2018-08-30 10:15:00,199.85,199.93,199.77,199.86,22474.0,169.273,169.3408,169.2052,169.2815,22474.0
2018-08-30 10:20:00,199.85,199.99,199.77,199.88,34052.0,169.273,169.3916,169.2052,169.2984,34052.0
2018-08-30 10:25:00,199.85,199.9,199.64,199.71,28377.0,169.273,169.3154,169.0951,169.1544,28377.0
2018-08-30 10:30:00,199.71,199.83,199.62,199.8,40816.0,169.1544,169.2561,169.0782,169.2307,40816.0
2018-08-30 10:35:00,199.8,199.97,199.79,199.82,18061.0,169.2307,169.3746,169.2222,169.2476,18061.0
2018-08-30 10:40:00,199.8,199.95,199.78,199.88,19234.0,169.2307,169.3577,169.2137,169.2984,19234.0
2018-08-30 10:45:00,199.85,200.16,199.82,200.08,38966.0,169.273,169.5356,169.2476,169.4678,38966.0
2018-08-30 10:50:00,200.09,200.26,200.02,200.25,21480.0,169.4763,169.6203,169.417,169.6118,21480.0
2018-08-30 10:55:00,200.24,200.44,200.24,200.34,22455.0,169.6033,169.7727,169.6033,169.688,22455.0
2018-08-30 11:00:00,200.32,200.45,200.28,200.28,13346.0,169.6711,169.7812,169.6372,169.6372,13346.0
2018-08-30 11:05:00,200.28,200.35,200.11,200.17,28225.0,169.6372,169.6965,169.4932,169.544,28225.0
2018-08-30 11:10:00,200.16,200.21,200.14,200.18,15605.0,169.5356,169.5779,169.5186,169.5525,15605.0
2018-08-30 11:15:00,200.2,200.3,200.18,200.2,10726.0,169.5695,169.6542,169.5525,169.5695,10726.0
2018-08-30 11:20:00,200.21,200.27,200.07,200.07,19131.0,169.5779,169.6287,169.4593,169.4593,19131.0
2018-08-30 11:25:00,200.12,200.14,199.97,200.02,17673.0,169.5017,169.5186,169.3746,169.417,17673.0
2018-08-30 11:30:00,200.03,200.15,200.0,200.06,17326.0,169.4255,169.5271,169.4001,169.4509,17326.0
2018-08-30 11:35:00,200.09,200.09,199.94,199.96,12131.0,169.4763,169.4763,169.3492,169.3662,12131.0
2018-08-30 11:40:00,199.96,199.96,199.66,199.7,25476.0,169.3662,169.3662,169.1121,169.146,25476.0
2018-08-30 11:45:00,199.7,199.81,199.69,199.71,16057.0,169.146,169.2391,169.1375,169.1544,16057.0
2018-08-30 11:50:00,199.73,199.78,199.68,199.75,22281.0,169.1714,169.2137,169.129,169.1883,22281.0
2018-08-30 11:55:00,199.75,199.85,199.72,199.82,12038.0,169.1883,169.273,169.1629,169.2476,12038.0
2018-08-30 12:00:00,199.79,200.04,199.79,200.01,14327.0,169.2222,169.4339,169.2222,169.4085,14327.0
2018-08-30 12:05:00,200.0,200.04,199.95,199.97,13866.0,169.4001,169.4339,169.3577,169.3746,13866.0
2018-08-30 12:10:00,199.95,200.15,199.94,200.11,11096.0,169.3577,169.5271,169.3492,169.4932,11096.0
2018-08-30 12:15:00,200.13,200.21,200.1,200.19,9801.0,169.5102,169.5779,169.4848,169.561,9801.0
2018-08-30 12:20:00,200.21,200.33,200.21,200.26,7982.0,169.5779,169.6796,169.5779,169.6203,7982.0
2018-08-30 12:25:00,200.22,200.29,200.21,200.24,7661.0,169.5864,169.6457,169.5779,169.6033,7661.0
2018-08-30 12:30:00,200.26,200.26,200.15,200.17,10177.0,169.6203,169.6203,169.5271,169.544,10177.0
2018-08-30 12:35:00,200.17,200.18,199.93,199.97,15938.0,169.544,169.5525,169.3408,169.3746,15938.0
2018-08-30 12:40:00,200.01,200.12,199.87,199.87,14805.0,169.4085,169.5017,169.2899,169.2899,14805.0
2018-08-30 12:45:00,199.88,199.89,199.71,199.74,23004.0,169.2984,169.3069,169.1544,169.1798,23004.0
2018-08-30 12:50:00,199.75,200.0,199.72,199.99,21258.0,169.1883,169.4001,169.1629,169.3916,21258.0
2018-08-30 12:55:00,199.97,199.99,199.93,199.93,19473.0,169.3746,169.3916,169.3408,169.3408,19473.0
2018-08-30 13:00:00,199.94,200.1,199.93,200.05,21775.0,169.3492,169.4848,169.3408,169.4424,21775.0
2018-08-30 13:05:00,200.05,200.12,199.96,200.1,11646.0,169.4424,169.5017,169.3662,169.4848,11646.0
2018-08-30 13:10:00,200.11,200.2,200.1,200.16,13446.0,169.4932,169.5695,169.4848,169.5356,13446.0
2018-08-30 13:15:00,200.18,200.26,200.18,200.24,16370.0,169.5525,169.6203,169.5525,169.6033,16370.0
2018-08-30 13:20:00,200.26,200.29,200.2,200.2,6977.0,169.6203,169.6457,169.5695,169.5695,6977.0
2018-08-30 13:25:00,200.19,200.22,200.16,200.2,16827.0,169.561,169.5864,169.5356,169.5695,16827.0
2018-08-30 13:30:00,200.2,200.32,200.16,200.3,13282.0,169.5695,169.6711,169.5356,169.6542,13282.0
2018-08-30 13:35:00,200.31,200.36,200.22,200.33,10030.0,169.6626,169.705,169.5864,169.6796,10030.0
2018-08-30 13:40:00,200.32,200.33,200.23,200.26,13382.0,169.6711,169.6796,169.5949,169.6203,13382.0
2018-08-30 13:45:00,200.27,200.31,200.22,200.24,16836.0,169.6287,169.6626,169.5864,169.6033,16836.0
2018-08-30 13:50:00,200.25,200.36,200.25,200.29,11421.0,169.6118,169.705,169.6118,169.6457,11421.0
2018-08-30 13:55:00,200.28,200.29,200.18,200.22,15178.0,169.6372,169.6457,169.5525,169.5864,15178.0
2018-08-30 14:00:00,200.21,200.22,200.07,200.07,34589.0,169.5779,169.5864,169.4593,169.4593,34589.0
2018-08-30 14:05:00,200.06,200.07,199.91,200.01,17633.0,169.4509,169.4593,169.3238,169.4085,17633.0
2018-08-30 14:10:00,200.02,200.07,200.02,200.02,12623.0,169.417,169.4593,169.417,169.417,12623.0
2018-08-30 14:15:00,200.03,200.2,199.63,199.63,43416.0,169.4255,169.5695,169.0867,169.0867,43416.0
2018-08-30 14:20:00,199.62,199.83,199.4,199.6,39573.0,169.0782,169.2561,168.8919,169.0613,39573.0
2018-08-30 14:25:00,199.6,199.73,199.55,199.55,16529.0,169.0613,169.1714,169.0189,169.0189,16529.0
2018-08-30 14:30:00,199.58,199.7,199.57,199.64,26521.0,169.0443,169.146,169.0358,169.0951,26521.0
2018-08-30 14:35:00,199.62,199.72,199.6,199.7,18608.0,169.0782,169.1629,169.0613,169.146,18608.0
2018-08-30 14:40:00,199.67,199.69,199.51,199.52,17063.0,169.1205,169.1375,168.985,168.9935,17063.0
2018-08-30 14:45:00,199.51,199.77,199.5,199.61,25748.0,168.985,169.2052,168.9766,169.0697,25748.0
2018-08-30 14:50:00,199.61,199.65,199.51,199.53,14686.0,169.0697,169.1036,168.985,169.002,14686.0
2018-08-30 14:55:00,199.53,199.58,199.36,199.49,29979.0,169.002,169.0443,168.858,168.9681,29979.0
2018-08-30 15:00:00,199.49,199.49,199.26,199.39,23304.0,168.9681,168.9681,168.7733,168.8834,23304.0
2018-08-30 15:05:00,199.39,199.58,199.35,199.48,26857.0,168.8834,169.0443,168.8495,168.9596,26857.0
2018-08-30 15:10:00,199.49,199.55,199.4,199.43,33786.0,168.9681,169.0189,168.8919,168.9173,33786.0
2018-08-30 15:15:00,199.42,199.48,199.33,199.39,18980.0,168.9088,168.9596,168.8326,168.8834,18980.0
2018-08-30 15:20:00,199.4,199.47,199.34,199.39,26238.0,168.8919,168.9511,168.841,168.8834,26238.0
2018-08-30 15:25:00,199.36,199.46,199.35,199.45,20767.0,168.858,168.9427,168.8495,168.9342,20767.0
2018-08-30 15:30:00,199.48,199.58,199.41,199.43,27176.0,168.9596,169.0443,168.9003,168.9173,27176.0
2018-08-30 15:35:00,199.44,199.47,199.22,199.3,43352.0,168.9257,168.9511,168.7394,168.8072,43352.0
2018-08-30 15:40:00,199.32,199.33,199.19,199.23,47430.0,168.8241,168.8326,168.714,168.7479,47430.0
2018-08-30 15:45:00,199.23,199.36,199.21,199.24,62076.0,168.7479,168.858,168.7309,168.7563,62076.0
2018-08-30 15:50:00,199.23,199.31,199.17,199.25,67273.0,168.7479,168.8156,168.697,168.7648,67273.0
2018-08-30 15:55:00,199.27,199.3,199.1,199.28,183041.0,168.7817,168.8072,168.6378,168.7902,183041.0
2018-08-31 09:30:00,199.38,199.76,199.29,199.75,62217.0,168.8749,169.1968,168.7987,169.1883,62217.0
2018-08-31 09:35:00,199.84,199.98,199.64,199.77,17956.0,169.2645,169.3831,169.0951,169.2052,17956.0
2018-08-31 09:40:00,199.75,199.94,199.65,199.91,17051.0,169.1883,169.3492,169.1036,169.3238,17051.0
2018-08-31 09:45:00,199.87,200.0,199.75,199.75,29606.0,169.2899,169.4001,169.1883,169.1883,29606.0
2018-08-31 09:50:00,199.76,199.93,199.58,199.91,23815.0,169.1968,169.3408,169.0443,169.3238,23815.0
2018-08-31 09:55:00,199.92,200.18,199.92,200.09,28883.0,169.3323,169.5525,169.3323,169.4763,28883.0
2018-08-31 10:00:00,200.13,200.25,200.03,200.17,27746.0,169.5102,169.6118,169.4255,169.544,27746.0
2018-08-31 10:05:00,200.19,200.47,200.12,200.29,30602.0,169.561,169.7981,169.5017,169.6457,30602.0
2018-08-31 10:10:00,200.28,200.5,200.17,200.46,27641.0,169.6372,169.8236,169.544,169.7897,27641.0
2018-08-31 10:15:00,200.45,200.48,200.17,200.28,21082.0,169.7812,169.8066,169.544,169.6372,21082.0
2018-08-31 10:20:00,200.29,200.58,200.28,200.46,29819.0,169.6457,169.8913,169.6372,169.7897,29819.0
2018-08-31 10:25:00,200.46,200.46,199.9,200.03,21627.0,169.7897,169.7897,169.3154,169.4255,21627.0
2018-08-31 10:30:00,200.03,200.17,199.93,200.06,23385.0,169.4255,169.544,169.3408,169.4509,23385.0
2018-08-31 10:35:00,200.05,200.14,199.91,200.14,18375.0,169.4424,169.5186,169.3238,169.5186,18375.0
2018-08-31 10:40:00,200.14,200.27,200.0,200.02,19202.0,169.5186,169.6287,169.4001,169.417,19202.0
2018-08-31 10:45:00,200.02,200.08,199.92,200.04,20730.0,169.417,169.4678,169.3323,169.4339,20730.0
2018-08-31 10:50:00,200.03,200.18,199.97,200.0,21364.0,169.4255,169.5525,169.3746,169.4001,21364.0
2018-08-31 10:55:00,200.02,200.16,200.02,200.14,17409.0,169.417,169.5356,169.417,169.5186,17409.0
2018-08-31 11:00:00,200.17,200.4,200.16,200.4,25177.0,169.544,169.7389,169.5356,169.7389,25177.0
2018-08-31 11:05:00,200.37,200.4,200.21,200.23,19661.0,169.7134,169.7389,169.5779,169.5949,19661.0
2018-08-31 11:10:00,200.2,200.44,200.16,200.37,19215.0,169.5695,169.7727,169.5356,169.7134,19215.0
2018-08-31 11:15:00,200.36,200.48,200.3,200.45,13005.0,169.705,169.8066,169.6542,169.7812,13005.0
2018-08-31 11:20:00,200.45,200.51,200.18,200.31,31136.0,169.7812,169.832,169.5525,169.6626,31136.0
2018-08-31 11:25:00,200.31,200.33,200.21,200.29,17318.0,169.6626,169.6796,169.5779,169.6457,17318.0
2018-08-31 11:30:00,200.3,200.32,200.12,200.13,16697.0,169.6542,169.6711,169.5017,169.5102,16697.0
2018-08-31 11:35:00,200.15,200.38,200.08,200.36,16442.0,169.5271,169.7219,169.4678,169.705,16442.0
2018-08-31 11:40:00,200.34,200.35,200.19,200.24,13114.0,169.688,169.6965,169.561,169.6033,13114.0
2018-08-31 11:45:00,200.25,200.27,200.05,200.06,21073.0,169.6118,169.6287,169.4424,169.4509,21073.0
2018-08-31 11:50:00,200.08,200.12,199.92,199.93,18115.0,169.4678,169.5017,169.3323,169.3408,18115.0
2018-08-31 11:55:00,199.96,200.11,199.95,199.98,20619.0,169.3662,169.4932,169.3577,169.3831,20619.0
2018-08-31 12:00:00,199.99,199.99,199.69,199.72,20388.0,169.3916,169.3916,169.1375,169.1629,20388.0
2018-08-31 12:05:00,199.71,199.79,199.67,199.71,20408.0,169.1544,169.2222,169.1205,169.1544,20408.0
2018-08-31 12:10:00,199.71,199.77,199.63,199.67,13992.0,169.1544,169.2052,169.0867,169.1205,13992.0
2018-08-31 12:15:00,199.69,199.91,199.66,199.9,9014.0,169.1375,169.3238,169.1121,169.3154,9014.0
2018-08-31 12:20:00,199.91,199.93,199.82,199.82,11785.0,169.3238,169.3408,169.2476,169.2476,11785.0
2018-08-31 12:25:00,199.87,199.97,199.82,199.94,7862.0,169.2899,169.3746,169.2476,169.3492,7862.0
2018-08-31 12:30:00,199.93,200.03,199.78,199.78,26817.0,169.3408,169.4255,169.2137,169.2137,26817.0
2018-08-31 12:35:00,199.8,199.97,199.8,199.97,10342.0,169.2307,169.3746,169.2307,169.3746,10342.0
2018-08-31 12:40:00,199.95,200.0,199.86,199.87,5579.0,169.3577,169.4001,169.2815,169.2899,5579.0
2018-08-31 12:45:00,199.87,199.98,199.82,199.89,9626.0,169.2899,169.3831,169.2476,169.3069,9626.0
2018-08-31 12:50:00,199.88,199.98,199.79,199.79,7158.0,169.2984,169.3831,169.2222,169.2222,7158.0
2018-08-31 12:55:00,199.79,199.89,199.78,199.89,5404.0,169.2222,169.3069,169.2137,169.3069,5404.0
2018-08-31 13:00:00,199.86,199.97,199.79,199.93,6624.0,169.2815,169.3746,169.2222,169.3408,6624.0
2018-08-31 13:05:00,199.91,200.0,199.86,199.93,9364.0,169.3238,169.4001,169.2815,169.3408,9364.0
2018-08-31 13:10:00,199.96,199.96,199.85,199.95,5501.0,169.3662,169.3662,169.273,169.3577,5501.0
2018-08-31 13:15:00,199.99,200.05,199.92,200.0,5231.0,169.3916,169.4424,169.3323,169.4001,5231.0
2018-08-31 13:20:00,199.99,200.14,199.98,200.1,6598.0,169.3916,169.5186,169.3831,169.4848,6598.0
2018-08-31 13:25:00,200.08,200.11,200.0,200.0,4140.0,169.4678,169.4932,169.4001,169.4001,4140.0
2018-08-31 13:30:00,200.0,200.1,199.9,200.1,7858.0,169.4001,169.4848,169.3154,169.4848,7858.0
2018-08-31 13:35:00,200.1,200.13,199.95,199.95,6527.0,169.4848,169.5102,169.3577,169.3577,6527.0
2018-08-31 13:40:00,199.96,200.02,199.9,199.95,4920.0,169.3662,169.417,169.3154,169.3577,4920.0
2018-08-31 13:45:00,199.98,200.03,199.93,199.93,5524.0,169.3831,169.4255,169.3408,169.3408,5524.0
2018-08-31 13:50:00,199.97,199.99,199.93,199.94,4967.0,169.3746,169.3916,169.3408,169.3492,4967.0
2018-08-31 13:55:00,199.94,199.98,199.9,199.97,7243.0,169.3492,169.3831,169.3154,169.3746,7243.0
2018-08-31 14:00:00,199.93,199.94,199.81,199.81,9406.0,169.3408,169.3492,169.2391,169.2391,9406.0
2018-08-31 14:05:00,199.84,199.89,199.64,199.66,33886.0,169.2645,169.3069,169.0951,169.1121,33886.0
2018-08-31 14:10:00,199.67,199.75,199.59,199.75,13450.0,169.1205,169.1883,169.0528,169.1883,13450.0
2018-08-31 14:15:00,199.72,199.85,199.69,199.77,12048.0,169.1629,169.273,169.1375,169.2052,12048.0
2018-08-31 14:20:00,199.8,199.84,199.66,199.72,17388.0,169.2307,169.2645,169.1121,169.1629,17388.0
2018-08-31 14:25:00,199.72,199.85,199.72,199.84,22619.0,169.1629,169.273,169.1629,169.2645,22619.0
2018-08-31 14:30:00,199.84,199.98,199.83,199.97,6577.0,169.2645,169.3831,169.2561,169.3746,6577.0
2018-08-31 14:35:00,199.97,199.97,199.87,199.92,9482.0,169.3746,169.3746,169.2899,169.3323,9482.0
2018-08-31 14:40:00,199.94,199.99,199.89,199.92,10100.0,169.3492,169.3916,169.3069,169.3323,10100.0
2018-08-31 14:45:00,199.92,199.99,199.89,199.98,17998.0,169.3323,169.3916,169.3069,169.3831,17998.0
2018-08-31 14:50:00,199.98,200.07,199.96,200.04,24424.0,169.3831,169.4593,169.3662,169.4339,24424.0
2018-08-31 14:55:00,200.02,200.21,200.02,200.08,15599.0,169.417,169.5779,169.417,169.4678,15599.0
2018-08-31 15:00:00,200.09,200.17,200.03,200.12,13704.0,169.4763,169.544,169.4255,169.5017,13704.0
2018-08-31 15:05:00,200.15,200.34,200.14,200.29,24191.0,169.5271,169.688,169.5186,169.6457,24191.0
2018-08-31 15:10:00,200.3,200.37,200.28,200.36,18023.0,169.6542,169.7134,169.6372,169.705,18023.0
2018-08-31 15:15:00,200.37,200.5,200.37,200.49,21855.0,169.7134,169.8236,169.7134,169.8151,21855.0
2018-08-31 15:20:00,200.5,200.52,200.25,200.36,24030.0,169.8236,169.8405,169.6118,169.705,24030.0
2018-08-31 15:25:00,200.37,200.44,200.29,200.33,23461.0,169.7134,169.7727,169.6457,169.6796,23461.0
2018-08-31 15:30:00,200.35,200.61,200.35,200.61,42853.0,169.6965,169.9167,169.6965,169.9167,42853.0
2018-08-31 15:35:00,200.62,200.76,200.62,200.68,34031.0,169.9252,170.0438,169.9252,169.976,34031.0
2018-08-31 15:40:00,200.67,200.76,200.52,200.62,39715.0,169.9675,170.0438,169.8405,169.9252,39715.0
2018-08-31 15:45:00,200.63,200.68,200.45,200.59,77261.0,169.9337,169.976,169.7812,169.8998,77261.0
2018-08-31 15:50:00,200.6,200.77,200.6,200.76,77768.0,169.9083,170.0522,169.9083,170.0438,77768.0
2018-08-31 15:55:00,200.75,200.91,200.75,200.76,201739.0,170.0353,170.1708,170.0353,170.0438,201739.0
2018-09-04 09:30:00,200.69,201.68,200.5,201.5,86875.0,169.9845,170.823,169.8236,170.6706,86875.0
2018-09-04 09:35:00,201.66,201.73,201.19,201.24,46646.0,170.8061,170.8654,170.408,170.4503,46646.0
2018-09-04 09:40:00,201.23,201.56,201.18,201.38,62685.0,170.4419,170.7214,170.3995,170.5689,62685.0
2018-09-04 09:45:00,201.31,201.41,201.09,201.11,32525.0,170.5096,170.5943,170.3233,170.3402,32525.0
2018-09-04 09:50:00,201.13,201.44,201.12,201.32,21328.0,170.3572,170.6197,170.3487,170.5181,21328.0
2018-09-04 09:55:00,201.32,201.56,201.31,201.54,25951.0,170.5181,170.7214,170.5096,170.7044,25951.0
2018-09-04 10:00:00,201.55,201.65,201.28,201.37,30042.0,170.7129,170.7976,170.4842,170.5604,30042.0
2018-09-04 10:05:00,201.35,201.41,201.22,201.23,22820.0,170.5435,170.5943,170.4334,170.4419,22820.0
2018-09-04 10:10:00,201.23,201.41,201.22,201.37,21476.0,170.4419,170.5943,170.4334,170.5604,21476.0
2018-09-04 10:15:00,201.37,201.71,201.36,201.62,23756.0,170.5604,170.8484,170.552,170.7722,23756.0
2018-09-04 10:20:00,201.65,201.91,201.64,201.85,23173.0,170.7976,171.0178,170.7891,170.967,23173.0
2018-09-04 10:25:00,201.89,202.08,201.88,201.92,52703.0,171.0009,171.1618,170.9924,171.0263,52703.0
2018-09-04 10:30:00,201.91,202.2,201.82,202.19,39627.0,171.0178,171.2635,170.9416,171.255,39627.0
2018-09-04 10:35:00,202.2,202.2,201.93,202.11,18852.0,171.2635,171.2635,171.0348,171.1872,18852.0
2018-09-04 10:40:00,202.11,202.13,201.92,202.0,19925.0,171.1872,171.2042,171.0263,171.0941,19925.0
2018-09-04 10:45:00,201.99,202.57,201.92,202.53,67174.0,171.0856,171.5768,171.0263,171.543,67174.0
2018-09-04 10:50:00,202.52,202.59,202.38,202.56,54855.0,171.5345,171.5938,171.4159,171.5684,54855.0
2018-09-04 10:55:00,202.56,202.84,202.56,202.77,32983.0,171.5684,171.8055,171.5684,171.7462,32983.0
2018-09-04 11:00:00,202.72,203.25,202.66,202.97,81227.0,171.7039,172.1528,171.6531,171.9156,81227.0
2018-09-04 11:05:00,202.94,202.96,202.67,202.81,40509.0,171.8902,171.9072,171.6615,171.7801,40509.0
2018-09-04 11:10:00,202.81,202.96,202.76,202.83,22551.0,171.7801,171.9072,171.7378,171.7971,22551.0
2018-09-04 11:15:00,202.84,202.9,202.7,202.76,22319.0,171.8055,171.8564,171.687,171.7378,22319.0
2018-09-04 11:20:00,202.76,202.99,202.74,202.87,24158.0,171.7378,171.9326,171.7208,171.8309,24158.0
2018-09-04 11:25:00,202.85,202.93,202.81,202.84,23402.0,171.814,171.8818,171.7801,171.8055,23402.0
2018-09-04 11:30:00,202.82,203.3,202.75,203.26,45904.0,171.7886,172.1952,171.7293,172.1613,45904.0
2018-09-04 11:35:00,203.26,203.39,203.15,203.38,27471.0,172.1613,172.2714,172.0681,172.2629,27471.0
2018-09-04 11:40:00,203.39,203.4,203.01,203.09,48088.0,172.2714,172.2799,171.9495,172.0173,48088.0
2018-09-04 11:45:00,203.09,203.12,202.95,203.03,25917.0,172.0173,172.0427,171.8987,171.9665,25917.0
2018-09-04 11:50:00,203.01,203.12,202.95,202.98,17227.0,171.9495,172.0427,171.8987,171.9241,17227.0
2018-09-04 11:55:00,202.95,202.95,202.75,202.76,14290.0,171.8987,171.8987,171.7293,171.7378,14290.0
2018-09-04 12:00:00,202.75,202.81,202.62,202.65,20617.0,171.7293,171.7801,171.6192,171.6446,20617.0
2018-09-04 12:05:00,202.64,202.73,202.56,202.58,12578.0,171.6361,171.7124,171.5684,171.5853,12578.0
2018-09-04 12:10:00,202.52,202.65,202.5,202.63,11386.0,171.5345,171.6446,171.5176,171.6277,11386.0
2018-09-04 12:15:00,202.64,202.89,202.62,202.82,11213.0,171.6361,171.8479,171.6192,171.7886,11213.0
2018-09-04 12:20:00,202.82,202.84,202.17,202.18,80852.0,171.7886,171.8055,171.238,171.2465,80852.0
2018-09-04 12:25:00,202.16,202.5,202.06,202.5,23816.0,171.2296,171.5176,171.1449,171.5176,23816.0
2018-09-04 12:30:00,202.48,202.7,202.34,202.65,18344.0,171.5006,171.687,171.382,171.6446,18344.0
2018-09-04 12:35:00,202.64,202.73,202.56,202.6,14051.0,171.6361,171.7124,171.5684,171.6023,14051.0
2018-09-04 12:40:00,202.59,202.77,202.58,202.74,14649.0,171.5938,171.7462,171.5853,171.7208,14649.0
2018-09-04 12:45:00,202.72,202.93,202.71,202.88,13829.0,171.7039,171.8818,171.6954,171.8394,13829.0
2018-09-04 12:50:00,202.9,203.2,202.86,203.15,47719.0,171.8564,172.1105,171.8225,172.0681,47719.0
2018-09-04 12:55:00,203.19,203.34,203.16,203.32,27663.0,172.102,172.229,172.0766,172.2121,27663.0
2018-09-04 13:00:00,203.34,203.54,203.32,203.46,43781.0,172.229,172.3984,172.2121,172.3307,43781.0
2018-09-04 13:05:00,203.47,203.58,203.45,203.57,32262.0,172.3391,172.4323,172.3222,172.4238,32262.0
2018-09-04 13:10:00,203.56,203.71,203.56,203.59,49957.0,172.4154,172.5424,172.4154,172.4408,49957.0
2018-09-04 13:15:00,203.59,203.82,203.59,203.81,34162.0,172.4408,172.6356,172.4408,172.6271,34162.0
2018-09-04 13:20:00,203.81,203.9,203.8,203.83,29987.0,172.6271,172.7034,172.6187,172.6441,29987.0
2018-09-04 13:25:00,203.86,203.95,203.82,203.95,20493.0,172.6695,172.7457,172.6356,172.7457,20493.0
2018-09-04 13:30:00,203.96,204.22,203.9,204.12,45701.0,172.7542,172.9744,172.7034,172.8897,45701.0
2018-09-04 13:35:00,204.12,204.39,204.09,204.09,44476.0,172.8897,173.1184,172.8643,172.8643,44476.0
2018-09-04 13:40:00,204.07,204.14,203.9,203.91,28803.0,172.8473,172.9066,172.7034,172.7118,28803.0
2018-09-04 13:45:00,203.92,204.24,203.87,204.24,23817.0,172.7203,172.9913,172.6779,172.9913,23817.0
2018-09-04 13:50:00,204.25,204.32,204.04,204.05,34301.0,172.9998,173.0591,172.8219,172.8304,34301.0
2018-09-04 13:55:00,204.06,204.25,204.05,204.24,22533.0,172.8389,172.9998,172.8304,172.9913,22533.0
2018-09-04 14:00:00,204.25,204.7,204.25,204.67,72028.0,172.9998,173.381,172.9998,173.3555,72028.0
2018-09-04 14:05:00,204.66,204.94,204.65,204.94,42394.0,173.3471,173.5842,173.3386,173.5842,42394.0
2018-09-04 14:10:00,204.95,204.99,204.46,204.47,43885.0,173.5927,173.6266,173.1777,173.1861,43885.0
2018-09-04 14:15:00,204.45,204.57,204.26,204.57,26982.0,173.1692,173.2708,173.0083,173.2708,26982.0
2018-09-04 14:20:00,204.61,204.87,204.61,204.81,23050.0,173.3047,173.5249,173.3047,173.4741,23050.0
2018-09-04 14:25:00,204.8,205.04,204.8,204.98,74689.0,173.4657,173.6689,173.4657,173.6181,74689.0
2018-09-04 14:30:00,204.95,205.3,204.79,205.17,52317.0,173.5927,173.8892,173.4572,173.779,52317.0
2018-09-04 14:35:00,205.18,205.39,205.04,205.31,42028.0,173.7875,173.9654,173.6689,173.8976,42028.0
2018-09-04 14:40:00,205.3,205.54,205.29,205.52,47197.0,173.8892,174.0924,173.8807,174.0755,47197.0
2018-09-04 14:45:00,205.54,205.67,205.45,205.56,39100.0,174.0924,174.2025,174.0162,174.1094,39100.0
2018-09-04 14:50:00,205.55,205.79,205.55,205.77,27571.0,174.1009,174.3042,174.1009,174.2872,27571.0
2018-09-04 14:55:00,205.75,205.92,205.61,205.68,53918.0,174.2703,174.4143,174.1517,174.211,53918.0
2018-09-04 15:00:00,205.64,205.75,205.44,205.72,60364.0,174.1771,174.2703,174.0077,174.2449,60364.0
2018-09-04 15:05:00,205.72,205.73,205.49,205.62,39350.0,174.2449,174.2534,174.0501,174.1602,39350.0
2018-09-04 15:10:00,205.61,205.64,205.47,205.61,36652.0,174.1517,174.1771,174.0331,174.1517,36652.0
2018-09-04 15:15:00,205.61,205.61,205.12,205.2,58219.0,174.1517,174.1517,173.7367,173.8045,58219.0
2018-09-04 15:20:00,205.2,205.2,204.93,205.07,70949.0,173.8045,173.8045,173.5758,173.6943,70949.0
2018-09-04 15:25:00,205.09,205.1,204.76,204.81,69519.0,173.7113,173.7198,173.4318,173.4741,69519.0
2018-09-04 15:30:00,204.79,204.94,204.67,204.94,73243.0,173.4572,173.5842,173.3555,173.5842,73243.0
2018-09-04 15:35:00,204.92,205.08,204.75,205.05,75821.0,173.5673,173.7028,173.4233,173.6774,75821.0
2018-09-04 15:40:00,205.05,205.14,205.03,205.11,38045.0,173.6774,173.7536,173.6605,173.7282,38045.0
2018-09-04 15:45:00,205.11,205.22,205.0,205.17,65512.0,173.7282,173.8214,173.6351,173.779,65512.0
2018-09-04 15:50:00,205.18,205.2,204.8,204.84,107370.0,173.7875,173.8045,173.4657,173.4995,107370.0
2018-09-04 15:55:00,204.84,205.17,204.83,205.11,154603.0,173.4995,173.779,173.4911,173.7282,154603.0
2018-09-05 09:30:00,204.83,206.3,204.51,205.8,118253.0,173.4911,174.7362,173.22,174.3127,118253.0
2018-09-05 09:35:00,205.74,206.67,205.74,206.11,64668.0,174.2618,175.0495,174.2618,174.5752,64668.0
2018-09-05 09:40:00,206.07,206.65,205.89,206.61,57535.0,174.5413,175.0326,174.3889,174.9987,57535.0
2018-09-05 09:45:00,206.62,206.65,205.98,206.01,57068.0,175.0072,175.0326,174.4651,174.4905,57068.0
2018-09-05 09:50:00,206.0,206.06,205.63,205.85,43248.0,174.4821,174.5329,174.1687,174.355,43248.0
2018-09-05 09:55:00,205.84,205.84,205.37,205.6,47652.0,174.3465,174.3465,173.9484,174.1433,47652.0
2018-09-05 10:00:00,205.63,205.85,205.43,205.79,42465.0,174.1687,174.355,173.9993,174.3042,42465.0
2018-09-05 10:05:00,205.78,205.84,205.47,205.48,25805.0,174.2957,174.3465,174.0331,174.0416,25805.0
2018-09-05 10:10:00,205.45,205.46,204.8,204.8,34321.0,174.0162,174.0247,173.4657,173.4657,34321.0
2018-09-05 10:15:00,204.78,204.83,204.0,204.03,79753.0,173.4487,173.4911,172.7881,172.8135,79753.0
2018-09-05 10:20:00,204.01,204.01,203.15,203.15,73411.0,172.7965,172.7965,172.0681,172.0681,73411.0
2018-09-05 10:25:00,203.23,204.0,203.2,203.91,45854.0,172.1359,172.7881,172.1105,172.7118,45854.0
2018-09-05 10:30:00,203.89,203.93,203.5,203.81,22394.0,172.6949,172.7288,172.3646,172.6271,22394.0
2018-09-05 10:35:00,203.84,204.04,203.74,203.94,28745.0,172.6525,172.8219,172.5678,172.7372,28745.0
2018-09-05 10:40:00,203.93,204.49,203.92,204.35,40113.0,172.7288,173.2031,172.7203,173.0845,40113.0
2018-09-05 10:45:00,204.33,204.9,204.31,204.8,33479.0,173.0676,173.5504,173.0506,173.4657,33479.0
2018-09-05 10:50:00,204.85,204.9,204.62,204.7,21878.0,173.508,173.5504,173.3132,173.381,21878.0
2018-09-05 10:55:00,204.71,205.0,204.66,204.82,30984.0,173.3894,173.6351,173.3471,173.4826,30984.0
2018-09-05 11:00:00,204.79,204.88,204.68,204.76,17598.0,173.4572,173.5334,173.364,173.4318,17598.0
2018-09-05 11:05:00,204.74,204.82,204.6,204.62,18171.0,173.4148,173.4826,173.2963,173.3132,18171.0
2018-09-05 11:10:00,204.64,204.91,204.59,204.73,19100.0,173.3301,173.5588,173.2878,173.4064,19100.0
2018-09-05 11:15:00,204.69,204.93,204.67,204.92,20854.0,173.3725,173.5758,173.3555,173.5673,20854.0
2018-09-05 11:20:00,204.92,205.0,204.79,204.83,23197.0,173.5673,173.6351,173.4572,173.4911,23197.0
2018-09-05 11:25:00,204.81,204.81,204.26,204.3,15469.0,173.4741,173.4741,173.0083,173.0422,15469.0
2018-09-05 11:30:00,204.28,204.32,204.03,204.19,16924.0,173.0252,173.0591,172.8135,172.949,16924.0
2018-09-05 11:35:00,204.21,204.45,204.2,204.41,14211.0,172.9659,173.1692,172.9575,173.1353,14211.0
2018-09-05 11:40:00,204.43,204.51,204.24,204.34,14767.0,173.1523,173.22,172.9913,173.076,14767.0
2018-09-05 11:45:00,204.34,204.57,204.32,204.57,9140.0,173.076,173.2708,173.0591,173.2708,9140.0
2018-09-05 11:50:00,204.59,204.92,204.59,204.91,23625.0,173.2878,173.5673,173.2878,173.5588,23625.0
2018-09-05 11:55:00,204.91,205.23,204.9,204.96,34740.0,173.5588,173.8299,173.5504,173.6012,34740.0
2018-09-05 12:00:00,204.95,205.24,204.93,204.93,22728.0,173.5927,173.8383,173.5758,173.5758,22728.0
2018-09-05 12:05:00,204.96,205.11,204.92,204.94,23392.0,173.6012,173.7282,173.5673,173.5842,23392.0
2018-09-05 12:10:00,204.94,205.16,204.93,204.94,17403.0,173.5842,173.7706,173.5758,173.5842,17403.0
2018-09-05 12:15:00,204.95,204.99,204.88,204.98,14378.0,173.5927,173.6266,173.5334,173.6181,14378.0
2018-09-05 12:20:00,204.97,205.14,204.94,205.06,12901.0,173.6096,173.7536,173.5842,173.6859,12901.0
2018-09-05 12:25:00,205.07,205.12,204.87,204.87,17977.0,173.6943,173.7367,173.5249,173.5249,17977.0
2018-09-05 12:30:00,204.87,205.19,204.86,205.15,22460.0,173.5249,173.796,173.5165,173.7621,22460.0
2018-09-05 12:35:00,205.13,205.25,205.11,205.19,14758.0,173.7452,173.8468,173.7282,173.796,14758.0
2018-09-05 12:40:00,205.2,205.22,205.11,205.19,10500.0,173.8045,173.8214,173.7282,173.796,10500.0
2018-09-05 12:45:00,205.18,205.24,205.13,205.23,7937.0,173.7875,173.8383,173.7452,173.8299,7937.0
2018-09-05 12:50:00,205.24,205.25,205.13,205.15,9290.0,173.8383,173.8468,173.7452,173.7621,9290.0
2018-09-05 12:55:00,205.15,205.32,205.1,205.13,19528.0,173.7621,173.9061,173.7198,173.7452,19528.0
2018-09-05 13:00:00,205.12,205.18,205.03,205.05,19760.0,173.7367,173.7875,173.6605,173.6774,19760.0
2018-09-05 13:05:00,205.05,205.05,204.93,204.94,12945.0,173.6774,173.6774,173.5758,173.5842,12945.0
2018-09-05 13:10:00,204.98,205.05,204.89,204.96,9776.0,173.6181,173.6774,173.5419,173.6012,9776.0
2018-09-05 13:15:00,204.95,205.28,204.92,205.18,43256.0,173.5927,173.8722,173.5673,173.7875,43256.0
2018-09-05 13:20:00,205.14,205.22,204.96,204.96,23973.0,173.7536,173.8214,173.6012,173.6012,23973.0
2018-09-05 13:25:00,204.95,204.95,204.81,204.94,13515.0,173.5927,173.5927,173.4741,173.5842,13515.0
2018-09-05 13:30:00,204.96,205.33,204.91,205.03,16871.0,173.6012,173.9146,173.5588,173.6605,16871.0
2018-09-05 13:35:00,205.0,205.07,204.9,205.0,14468.0,173.6351,173.6943,173.5504,173.6351,14468.0
2018-09-05 13:40:00,205.0,205.02,204.84,204.99,9770.0,173.6351,173.652,173.4995,173.6266,9770.0
2018-09-05 13:45:00,204.98,204.98,204.79,204.82,8897.0,173.6181,173.6181,173.4572,173.4826,8897.0
2018-09-05 13:50:00,204.85,204.92,204.65,204.77,15307.0,173.508,173.5673,173.3386,173.4402,15307.0
2018-09-05 13:55:00,204.74,204.76,204.63,204.67,12153.0,173.4148,173.4318,173.3217,173.3555,12153.0
2018-09-05 14:00:00,204.66,204.69,204.32,204.32,21677.0,173.3471,173.3725,173.0591,173.0591,21677.0
2018-09-05 14:05:00,204.34,204.37,203.89,204.05,50471.0,173.076,173.1014,172.6949,172.8304,50471.0
2018-09-05 14:10:00,204.06,204.1,203.95,204.07,23041.0,172.8389,172.8728,172.7457,172.8473,23041.0
2018-09-05 14:15:00,204.05,204.25,203.96,204.22,20359.0,172.8304,172.9998,172.7542,172.9744,20359.0
2018-09-05 14:20:00,204.22,204.3,204.17,204.24,34854.0,172.9744,173.0422,172.932,172.9913,34854.0
2018-09-05 14:25:00,204.24,204.32,204.17,204.26,33642.0,172.9913,173.0591,172.932,173.0083,33642.0
2018-09-05 14:30:00,204.19,204.31,204.19,204.27,32856.0,172.949,173.0506,172.949,173.0167,32856.0
2018-09-05 14:35:00,204.26,204.46,204.24,204.4,22470.0,173.0083,173.1777,172.9913,173.1269,22470.0
2018-09-05 14:40:00,204.41,204.41,204.21,204.25,22066.0,173.1353,173.1353,172.9659,172.9998,22066.0
2018-09-05 14:45:00,204.25,204.34,204.24,204.3,17353.0,172.9998,173.076,172.9913,173.0422,17353.0
2018-09-05 14:50:00,204.29,204.33,204.18,204.28,23054.0,173.0337,173.0676,172.9405,173.0252,23054.0
2018-09-05 14:55:00,204.25,204.36,204.22,204.27,19697.0,172.9998,173.093,172.9744,173.0167,19697.0
2018-09-05 15:00:00,204.27,204.28,204.07,204.27,18936.0,173.0167,173.0252,172.8473,173.0167,18936.0
2018-09-05 15:05:00,204.26,204.34,204.21,204.33,18043.0,173.0083,173.076,172.9659,173.0676,18043.0
2018-09-05 15:10:00,204.33,204.37,204.26,204.36,15700.0,173.0676,173.1014,173.0083,173.093,15700.0
2018-09-05 15:15:00,204.36,204.55,204.36,204.44,25131.0,173.093,173.2539,173.093,173.1607,25131.0
2018-09-05 15:20:00,204.44,204.48,204.38,204.38,17717.0,173.1607,173.1946,173.1099,173.1099,17717.0
2018-09-05 15:25:00,204.37,204.4,204.26,204.35,31396.0,173.1014,173.1269,173.0083,173.0845,31396.0
2018-09-05 15:30:00,204.34,204.44,204.34,204.41,27726.0,173.076,173.1607,173.076,173.1353,27726.0
2018-09-05 15:35:00,204.39,204.39,204.24,204.29,27824.0,173.1184,173.1184,172.9913,173.0337,27824.0
2018-09-05 15:40:00,204.29,204.32,204.08,204.08,38726.0,173.0337,173.0591,172.8558,172.8558,38726.0
2018-09-05 15:45:00,204.08,204.09,203.95,203.98,63737.0,172.8558,172.8643,172.7457,172.7711,63737.0
2018-09-05 15:50:00,203.99,204.05,203.89,203.99,66093.0,172.7796,172.8304,172.6949,172.7796,66093.0
2018-09-05 15:55:00,203.99,204.25,203.99,204.16,144224.0,172.7796,172.9998,172.7796,172.9236,144224.0
2018-09-06 09:30:00,204.59,204.66,203.8,204.33,62420.0,173.2878,173.3471,172.6187,173.0676,62420.0
2018-09-06 09:35:00,204.33,204.84,204.28,204.8,16862.0,173.0676,173.4995,173.0252,173.4657,16862.0
2018-09-06 09:40:00,204.85,205.29,204.64,205.2,26095.0,173.508,173.8807,173.3301,173.8045,26095.0
2018-09-06 09:45:00,205.3,205.44,205.0,205.35,22799.0,173.8892,174.0077,173.6351,173.9315,22799.0
2018-09-06 09:50:00,205.3,205.77,205.24,205.61,24611.0,173.8892,174.2872,173.8383,174.1517,24611.0
2018-09-06 09:55:00,205.66,206.26,205.61,206.26,37632.0,174.1941,174.7023,174.1517,174.7023,37632.0
2018-09-06 10:00:00,206.25,206.26,205.75,205.75,22822.0,174.6938,174.7023,174.2703,174.2703,22822.0
2018-09-06 10:05:00,205.69,205.78,205.45,205.61,25360.0,174.2195,174.2957,174.0162,174.1517,25360.0
2018-09-06 10:10:00,205.59,205.59,205.18,205.38,39559.0,174.1348,174.1348,173.7875,173.9569,39559.0
2018-09-06 10:15:00,205.39,205.69,205.32,205.38,26903.0,173.9654,174.2195,173.9061,173.9569,26903.0
2018-09-06 10:20:00,205.36,205.56,205.26,205.4,23051.0,173.94,174.1094,173.8553,173.9739,23051.0
2018-09-06 10:25:00,205.33,205.58,205.23,205.57,12167.0,173.9146,174.1263,173.8299,174.1178,12167.0
2018-09-06 10:30:00,205.57,205.57,205.26,205.31,15883.0,174.1178,174.1178,173.8553,173.8976,15883.0
2018-09-06 10:35:00,205.26,205.48,205.22,205.37,14983.0,173.8553,174.0416,173.8214,173.9484,14983.0
2018-09-06 10:40:00,205.37,205.52,205.32,205.4,12261.0,173.9484,174.0755,173.9061,173.9739,12261.0
2018-09-06 10:45:00,205.4,205.53,205.18,205.28,20773.0,173.9739,174.084,173.7875,173.8722,20773.0
2018-09-06 10:50:00,205.29,205.47,205.25,205.42,16004.0,173.8807,174.0331,173.8468,173.9908,16004.0
2018-09-06 10:55:00,205.38,205.59,205.31,205.52,21342.0,173.9569,174.1348,173.8976,174.0755,21342.0
2018-09-06 11:00:00,205.52,205.52,205.04,205.04,9907.0,174.0755,174.0755,173.6689,173.6689,9907.0
2018-09-06 11:05:00,205.07,205.07,204.65,204.77,25938.0,173.6943,173.6943,173.3386,173.4402,25938.0
2018-09-06 11:10:00,204.78,204.91,204.71,204.72,11766.0,173.4487,173.5588,173.3894,173.3979,11766.0
2018-09-06 11:15:00,204.73,204.92,204.67,204.81,9788.0,173.4064,173.5673,173.3555,173.4741,9788.0
2018-09-06 11:20:00,204.82,205.25,204.82,205.17,16702.0,173.4826,173.8468,173.4826,173.779,16702.0
2018-09-06 11:25:00,205.17,205.37,205.09,205.09,19982.0,173.779,173.9484,173.7113,173.7113,19982.0
2018-09-06 11:30:00,205.11,205.47,205.05,205.4,10174.0,173.7282,174.0331,173.6774,173.9739,10174.0
2018-09-06 11:35:00,205.41,205.48,205.36,205.43,10449.0,173.9823,174.0416,173.94,173.9993,10449.0
2018-09-06 11:40:00,205.43,205.57,205.41,205.41,17858.0,173.9993,174.1178,173.9823,173.9823,17858.0
2018-09-06 11:45:00,205.44,205.82,205.44,205.78,20639.0,174.0077,174.3296,174.0077,174.2957,20639.0
2018-09-06 11:50:00,205.78,206.15,205.78,206.15,24512.0,174.2957,174.6091,174.2957,174.6091,24512.0
2018-09-06 11:55:00,206.16,206.46,206.14,206.33,40178.0,174.6176,174.8717,174.6006,174.7616,40178.0
2018-09-06 12:00:00,206.32,206.47,206.24,206.41,25605.0,174.7531,174.8801,174.6853,174.8293,25605.0
2018-09-06 12:05:00,206.42,206.49,206.33,206.44,20132.0,174.8378,174.8971,174.7616,174.8547,20132.0
2018-09-06 12:10:00,206.44,206.63,206.38,206.57,26673.0,174.8547,175.0157,174.8039,174.9648,26673.0
2018-09-06 12:15:00,206.61,206.63,206.49,206.56,19366.0,174.9987,175.0157,174.8971,174.9564,19366.0
2018-09-06 12:20:00,206.57,206.77,206.57,206.71,31584.0,174.9648,175.1342,174.9648,175.0834,31584.0
2018-09-06 12:25:00,206.73,206.73,206.59,206.65,29587.0,175.1004,175.1004,174.9818,175.0326,29587.0
2018-09-06 12:30:00,206.66,206.75,206.63,206.66,23532.0,175.0411,175.1173,175.0157,175.0411,23532.0
2018-09-06 12:35:00,206.66,206.69,206.45,206.45,17381.0,175.0411,175.0665,174.8632,174.8632,17381.0
2018-09-06 12:40:00,206.45,206.7,206.4,206.69,17027.0,174.8632,175.075,174.8209,175.0665,17027.0
2018-09-06 12:45:00,206.71,206.9,206.71,206.76,39284.0,175.0834,175.2444,175.0834,175.1258,39284.0
2018-09-06 12:50:00,206.76,206.86,206.68,206.81,30392.0,175.1258,175.2105,175.058,175.1681,30392.0
2018-09-06 12:55:00,206.81,206.84,206.64,206.68,28527.0,175.1681,175.1935,175.0241,175.058,28527.0
2018-09-06 13:00:00,206.68,206.78,206.47,206.48,24848.0,175.058,175.1427,174.8801,174.8886,24848.0
2018-09-06 13:05:00,206.48,206.69,206.48,206.57,19876.0,174.8886,175.0665,174.8886,174.9648,19876.0
2018-09-06 13:10:00,206.57,206.63,206.36,206.61,20388.0,174.9648,175.0157,174.787,174.9987,20388.0
2018-09-06 13:15:00,206.6,206.83,206.6,206.81,26993.0,174.9903,175.1851,174.9903,175.1681,26993.0
2018-09-06 13:20:00,206.83,206.84,206.74,206.76,13588.0,175.1851,175.1935,175.1088,175.1258,13588.0
2018-09-06 13:25:00,206.79,206.85,206.72,206.81,17655.0,175.1512,175.202,175.0919,175.1681,17655.0
2018-09-06 13:30:00,206.81,206.95,206.73,206.78,35132.0,175.1681,175.2867,175.1004,175.1427,35132.0
2018-09-06 13:35:00,206.79,206.89,206.65,206.78,23628.0,175.1512,175.2359,175.0326,175.1427,23628.0
2018-09-06 13:40:00,206.83,206.85,206.73,206.83,16411.0,175.1851,175.202,175.1004,175.1851,16411.0
2018-09-06 13:45:00,206.83,206.87,206.79,206.82,19564.0,175.1851,175.2189,175.1512,175.1766,19564.0
2018-09-06 13:50:00,206.82,206.88,206.71,206.74,20741.0,175.1766,175.2274,175.0834,175.1088,20741.0
2018-09-06 13:55:00,206.72,206.82,206.71,206.72,12547.0,175.0919,175.1766,175.0834,175.0919,12547.0
2018-09-06 14:00:00,206.72,207.04,206.72,207.02,45289.0,175.0919,175.3629,175.0919,175.346,45289.0
2018-09-06 14:05:00,207.04,207.09,207.0,207.05,27287.0,175.3629,175.4053,175.3291,175.3714,27287.0
2018-09-06 14:10:00,207.03,207.05,206.87,206.93,22599.0,175.3545,175.3714,175.2189,175.2698,22599.0
2018-09-06 14:15:00,206.92,206.95,206.77,206.83,21975.0,175.2613,175.2867,175.1342,175.1851,21975.0
2018-09-06 14:20:00,206.81,206.82,206.41,206.55,50487.0,175.1681,175.1766,174.8293,174.9479,50487.0
2018-09-06 14:25:00,206.55,206.55,206.25,206.3,26635.0,174.9479,174.9479,174.6938,174.7362,26635.0
2018-09-06 14:30:00,206.31,206.65,206.31,206.64,29989.0,174.7446,175.0326,174.7446,175.0241,29989.0
2018-09-06 14:35:00,206.64,206.69,206.38,206.44,17037.0,175.0241,175.0665,174.8039,174.8547,17037.0
2018-09-06 14:40:00,206.47,206.5,206.26,206.33,19678.0,174.8801,174.9056,174.7023,174.7616,19678.0
2018-09-06 14:45:00,206.34,206.46,206.31,206.31,26852.0,174.77,174.8717,174.7446,174.7446,26852.0
2018-09-06 14:50:00,206.32,206.34,206.13,206.16,17764.0,174.7531,174.77,174.5922,174.6176,17764.0
2018-09-06 14:55:00,206.16,206.16,206.0,206.0,19028.0,174.6176,174.6176,174.4821,174.4821,19028.0
2018-09-06 15:00:00,206.02,206.08,205.82,206.06,44748.0,174.499,174.5498,174.3296,174.5329,44748.0
2018-09-06 15:05:00,206.07,206.2,205.99,206.14,25496.0,174.5413,174.6515,174.4736,174.6006,25496.0
2018-09-06 15:10:00,206.14,206.24,206.05,206.16,27888.0,174.6006,174.6853,174.5244,174.6176,27888.0
2018-09-06 15:15:00,206.16,206.22,206.1,206.1,24669.0,174.6176,174.6684,174.5668,174.5668,24669.0
2018-09-06 15:20:00,206.1,206.16,206.04,206.12,36751.0,174.5668,174.6176,174.5159,174.5837,36751.0
2018-09-06 15:25:00,206.13,206.33,206.06,206.29,45313.0,174.5922,174.7616,174.5329,174.7277,45313.0
2018-09-06 15:30:00,206.3,206.37,206.21,206.24,49605.0,174.7362,174.7954,174.6599,174.6853,49605.0
2018-09-06 15:35:00,206.24,206.34,206.2,206.34,31876.0,174.6853,174.77,174.6515,174.77,31876.0
2018-09-06 15:40:00,206.32,206.34,206.2,206.2,32331.0,174.7531,174.77,174.6515,174.6515,32331.0
2018-09-06 15:45:00,206.19,206.26,206.13,206.22,32537.0,174.643,174.7023,174.5922,174.6684,32537.0
2018-09-06 15:50:00,206.21,206.22,206.0,206.02,66337.0,174.6599,174.6684,174.4821,174.499,66337.0
2018-09-06 15:55:00,206.03,206.18,205.83,205.89,151732.0,174.5075,174.6345,174.3381,174.3889,151732.0
2018-09-07 09:30:00,205.45,206.95,205.43,206.56,81386.0,174.0162,175.2867,173.9993,174.9564,81386.0
2018-09-07 09:35:00,206.56,207.1,206.46,206.87,46841.0,174.9564,175.4138,174.8717,175.2189,46841.0
2018-09-07 09:40:00,206.87,206.96,206.44,206.5,43914.0,175.2189,175.2952,174.8547,174.9056,43914.0
2018-09-07 09:45:00,206.55,206.85,206.39,206.59,89541.0,174.9479,175.202,174.8124,174.9818,89541.0
2018-09-07 09:50:00,206.64,206.85,206.58,206.73,38723.0,175.0241,175.202,174.9733,175.1004,38723.0
2018-09-07 09:55:00,206.73,206.73,206.4,206.4,46615.0,175.1004,175.1004,174.8209,174.8209,46615.0
2018-09-07 10:00:00,206.44,206.5,206.17,206.17,25447.0,174.8547,174.9056,174.626,174.626,25447.0
2018-09-07 10:05:00,206.16,206.29,205.96,206.27,43402.0,174.6176,174.7277,174.4482,174.7107,43402.0
2018-09-07 10:10:00,206.27,206.62,206.27,206.4,26677.0,174.7107,175.0072,174.7107,174.8209,26677.0
2018-09-07 10:15:00,206.41,206.62,206.37,206.49,28125.0,174.8293,175.0072,174.7954,174.8971,28125.0
2018-09-07 10:20:00,206.47,206.62,206.42,206.54,25327.0,174.8801,175.0072,174.8378,174.9394,25327.0
2018-09-07 10:25:00,206.55,206.62,206.46,206.51,30466.0,174.9479,175.0072,174.8717,174.914,30466.0
2018-09-07 10:30:00,206.51,206.52,206.37,206.46,11361.0,174.914,174.9225,174.7954,174.8717,11361.0
2018-09-07 10:35:00,206.45,206.51,206.32,206.45,23599.0,174.8632,174.914,174.7531,174.8632,23599.0
2018-09-07 10:40:00,206.45,206.54,206.39,206.48,15519.0,174.8632,174.9394,174.8124,174.8886,15519.0
2018-09-07 10:45:00,206.46,206.69,206.45,206.65,59986.0,174.8717,175.0665,174.8632,175.0326,59986.0
2018-09-07 10:50:00,206.65,206.96,206.64,206.88,47796.0,175.0326,175.2952,175.0241,175.2274,47796.0
2018-09-07 10:55:00,206.87,206.89,206.65,206.75,23717.0,175.2189,175.2359,175.0326,175.1173,23717.0
2018-09-07 11:00:00,206.76,206.85,206.65,206.72,14008.0,175.1258,175.202,175.0326,175.0919,14008.0
2018-09-07 11:05:00,206.72,206.85,206.72,206.75,27264.0,175.0919,175.202,175.0919,175.1173,27264.0
2018-09-07 11:10:00,206.72,206.83,206.68,206.81,19546.0,175.0919,175.1851,175.058,175.1681,19546.0
2018-09-07 11:15:00,206.83,206.97,206.8,206.84,17041.0,175.1851,175.3036,175.1597,175.1935,17041.0
2018-09-07 11:20:00,206.87,206.96,206.8,206.82,14752.0,175.2189,175.2952,175.1597,175.1766,14752.0
2018-09-07 11:25:00,206.82,206.95,206.8,206.84,21076.0,175.1766,175.2867,175.1597,175.1935,21076.0
2018-09-07 11:30:00,206.85,206.97,206.82,206.95,20101.0,175.202,175.3036,175.1766,175.2867,20101.0
2018-09-07 11:35:00,206.99,207.08,206.89,207.05,25265.0,175.3206,175.3968,175.2359,175.3714,25265.0
2018-09-07 11:40:00,207.08,207.23,207.05,207.23,23002.0,175.3968,175.5239,175.3714,175.5239,23002.0
2018-09-07 11:45:00,207.23,207.23,207.08,207.15,21648.0,175.5239,175.5239,175.3968,175.4561,21648.0
2018-09-07 11:50:00,207.16,207.19,207.1,207.11,48294.0,175.4646,175.49,175.4138,175.4222,48294.0
2018-09-07 11:55:00,207.09,207.09,206.74,206.93,23781.0,175.4053,175.4053,175.1088,175.2698,23781.0
2018-09-07 12:00:00,206.9,206.99,206.88,206.96,16316.0,175.2444,175.3206,175.2274,175.2952,16316.0
2018-09-07 12:05:00,206.94,206.96,205.96,205.97,36831.0,175.2782,175.2952,174.4482,174.4566,36831.0
2018-09-07 12:10:00,205.98,206.3,205.87,206.26,27872.0,174.4651,174.7362,174.3719,174.7023,27872.0
2018-09-07 12:15:00,206.19,206.2,205.77,205.78,28152.0,174.643,174.6515,174.2872,174.2957,28152.0
2018-09-07 12:20:00,205.76,205.98,205.73,205.74,23264.0,174.2788,174.4651,174.2534,174.2618,23264.0
2018-09-07 12:25:00,205.78,205.84,205.63,205.68,22479.0,174.2957,174.3465,174.1687,174.211,22479.0
2018-09-07 12:30:00,205.67,205.91,205.67,205.83,39128.0,174.2025,174.4058,174.2025,174.3381,39128.0
2018-09-07 12:35:00,205.83,205.93,205.76,205.88,41860.0,174.3381,174.4228,174.2788,174.3804,41860.0
2018-09-07 12:40:00,205.88,205.94,205.84,205.92,17221.0,174.3804,174.4312,174.3465,174.4143,17221.0
2018-09-07 12:45:00,205.91,206.35,205.91,206.35,38729.0,174.4058,174.7785,174.4058,174.7785,38729.0
2018-09-07 12:50:00,206.39,206.63,206.38,206.56,32194.0,174.8124,175.0157,174.8039,174.9564,32194.0
2018-09-07 12:55:00,206.58,206.58,206.35,206.35,10795.0,174.9733,174.9733,174.7785,174.7785,10795.0
2018-09-07 13:00:00,206.35,206.41,206.3,206.32,17046.0,174.7785,174.8293,174.7362,174.7531,17046.0
2018-09-07 13:05:00,206.32,206.56,206.29,206.45,33937.0,174.7531,174.9564,174.7277,174.8632,33937.0
2018-09-07 13:10:00,206.45,206.66,206.3,206.32,24519.0,174.8632,175.0411,174.7362,174.7531,24519.0
2018-09-07 13:15:00,206.35,206.46,206.24,206.24,14046.0,174.7785,174.8717,174.6853,174.6853,14046.0
2018-09-07 13:20:00,206.22,206.28,206.18,206.18,12064.0,174.6684,174.7192,174.6345,174.6345,12064.0
2018-09-07 13:25:00,206.2,206.44,206.18,206.42,14433.0,174.6515,174.8547,174.6345,174.8378,14433.0
2018-09-07 13:30:00,206.42,206.51,206.39,206.42,15402.0,174.8378,174.914,174.8124,174.8378,15402.0
2018-09-07 13:35:00,206.42,206.42,206.19,206.22,17277.0,174.8378,174.8378,174.643,174.6684,17277.0
2018-09-07 13:40:00,206.2,206.22,206.0,206.04,27032.0,174.6515,174.6684,174.4821,174.5159,27032.0
2018-09-07 13:45:00,206.04,206.14,206.01,206.01,18627.0,174.5159,174.6006,174.4905,174.4905,18627.0
2018-09-07 13:50:00,206.01,206.11,205.93,205.96,12847.0,174.4905,174.5752,174.4228,174.4482,12847.0
2018-09-07 13:55:00,205.96,206.07,205.9,206.05,11843.0,174.4482,174.5413,174.3974,174.5244,11843.0
2018-09-07 14:00:00,206.06,206.19,206.05,206.05,13941.0,174.5329,174.643,174.5244,174.5244,13941.0
2018-09-07 14:05:00,206.06,206.08,206.0,206.06,12541.0,174.5329,174.5498,174.4821,174.5329,12541.0
2018-09-07 14:10:00,206.07,206.43,206.05,206.39,24986.0,174.5413,174.8463,174.5244,174.8124,24986.0
2018-09-07 14:15:00,206.4,206.42,206.23,206.24,17613.0,174.8209,174.8378,174.6769,174.6853,17613.0
2018-09-07 14:20:00,206.24,206.38,206.15,206.37,10670.0,174.6853,174.8039,174.6091,174.7954,10670.0
2018-09-07 14:25:00,206.39,206.63,206.33,206.63,37865.0,174.8124,175.0157,174.7616,175.0157,37865.0
2018-09-07 14:30:00,206.62,206.75,206.6,206.73,26985.0,175.0072,175.1173,174.9903,175.1004,26985.0
2018-09-07 14:35:00,206.72,206.73,206.56,206.68,27709.0,175.0919,175.1004,174.9564,175.058,27709.0
2018-09-07 14:40:00,206.69,206.75,206.64,206.69,24049.0,175.0665,175.1173,175.0241,175.0665,24049.0
2018-09-07 14:45:00,206.7,206.75,206.67,206.67,24657.0,175.075,175.1173,175.0495,175.0495,24657.0
2018-09-07 14:50:00,206.65,206.65,206.42,206.44,23203.0,175.0326,175.0326,174.8378,174.8547,23203.0
2018-09-07 14:55:00,206.45,206.67,206.43,206.61,38929.0,174.8632,175.0495,174.8463,174.9987,38929.0
2018-09-07 15:00:00,206.61,206.71,206.54,206.63,36819.0,174.9987,175.0834,174.9394,175.0157,36819.0
2018-09-07 15:05:00,206.62,206.64,206.48,206.64,24407.0,175.0072,175.0241,174.8886,175.0241,24407.0
2018-09-07 15:10:00,206.63,206.63,206.4,206.54,87802.0,175.0157,175.0157,174.8209,174.9394,87802.0
2018-09-07 15:15:00,206.54,206.56,206.39,206.45,28460.0,174.9394,174.9564,174.8124,174.8632,28460.0
2018-09-07 15:20:00,206.44,206.52,206.24,206.29,27209.0,174.8547,174.9225,174.6853,174.7277,27209.0
2018-09-07 15:25:00,206.29,206.4,206.29,206.37,17935.0,174.7277,174.8209,174.7277,174.7954,17935.0
2018-09-07 15:30:00,206.37,206.4,206.2,206.36,34557.0,174.7954,174.8209,174.6515,174.787,34557.0
2018-09-07 15:35:00,206.34,206.38,206.16,206.32,47100.0,174.77,174.8039,174.6176,174.7531,47100.0
2018-09-07 15:40:00,206.31,206.36,206.08,206.13,60291.0,174.7446,174.787,174.5498,174.5922,60291.0
2018-09-07 15:45:00,206.1,206.27,205.98,206.27,74187.0,174.5668,174.7107,174.4651,174.7107,74187.0
2018-09-07 15:50:00,206.26,206.42,206.09,206.4,109201.0,174.7023,174.8378,174.5583,174.8209,109201.0
2018-09-07 15:55:00,206.4,206.53,206.19,206.24,221704.0,174.8209,174.931,174.643,174.6853,221704.0
2018-09-10 09:30:00,208.13,209.66,208.13,209.04,242686.0,176.2862,177.5821,176.2862,177.0569,242686.0
2018-09-10 09:35:00,209.06,209.74,208.75,209.25,224194.0,177.0739,177.6498,176.8113,177.2348,224194.0
2018-09-10 09:40:00,209.22,209.38,208.87,209.13,60425.0,177.2094,177.3449,176.9129,177.1332,60425.0
2018-09-10 09:45:00,209.12,209.53,208.81,209.45,46635.0,177.1247,177.472,176.8621,177.4042,46635.0
2018-09-10 09:50:00,209.45,209.65,209.37,209.46,50893.0,177.4042,177.5736,177.3364,177.4127,50893.0
2018-09-10 09:55:00,209.44,210.04,209.37,210.01,98045.0,177.3957,177.9039,177.3364,177.8785,98045.0
2018-09-10 10:00:00,209.98,210.32,209.82,209.82,83268.0,177.8531,178.1411,177.7176,177.7176,83268.0
2018-09-10 10:05:00,209.85,210.28,209.52,210.19,66172.0,177.743,178.1072,177.4635,178.031,66172.0
2018-09-10 10:10:00,210.21,210.47,210.2,210.37,93944.0,178.0479,178.2681,178.0395,178.1834,93944.0
2018-09-10 10:15:00,210.35,211.25,210.26,211.08,132297.0,178.1665,178.9288,178.0903,178.7848,132297.0
2018-09-10 10:20:00,211.08,211.22,210.67,210.67,66690.0,178.7848,178.9034,178.4375,178.4375,66690.0
2018-09-10 10:25:00,210.68,211.1,210.58,211.08,54247.0,178.446,178.8018,178.3613,178.7848,54247.0
2018-09-10 10:30:00,211.08,211.33,210.86,210.87,59836.0,178.7848,178.9966,178.5985,178.6069,59836.0
2018-09-10 10:35:00,210.85,211.26,210.78,211.09,42855.0,178.59,178.9373,178.5307,178.7933,42855.0
2018-09-10 10:40:00,211.05,211.45,210.96,211.42,64773.0,178.7594,179.0982,178.6832,179.0728,64773.0
2018-09-10 10:45:00,211.41,211.62,211.26,211.55,58286.0,179.0643,179.2422,178.9373,179.1829,58286.0
2018-09-10 10:50:00,211.56,211.56,211.22,211.37,52307.0,179.1914,179.1914,178.9034,179.0304,52307.0
2018-09-10 10:55:00,211.39,211.44,210.61,210.72,48537.0,179.0474,179.0897,178.3867,178.4799,48537.0
2018-09-10 11:00:00,210.72,210.78,210.41,210.55,72740.0,178.4799,178.5307,178.2173,178.3359,72740.0
2018-09-10 11:05:00,210.54,210.55,210.22,210.49,67006.0,178.3274,178.3359,178.0564,178.2851,67006.0
2018-09-10 11:10:00,210.49,210.51,210.26,210.48,41527.0,178.2851,178.302,178.0903,178.2766,41527.0
2018-09-10 11:15:00,210.49,210.53,209.92,210.23,48793.0,178.2851,178.319,177.8023,178.0649,48793.0
2018-09-10 11:20:00,210.25,210.25,209.86,209.93,34663.0,178.0818,178.0818,177.7515,177.8108,34663.0
2018-09-10 11:25:00,209.95,210.15,209.78,210.01,94817.0,177.8277,177.9971,177.6837,177.8785,94817.0
2018-09-10 11:30:00,210.05,210.12,209.77,209.79,38550.0,177.9124,177.9717,177.6752,177.6922,38550.0
2018-09-10 11:35:00,209.82,209.84,209.4,209.52,55799.0,177.7176,177.7345,177.3619,177.4635,55799.0
2018-09-10 11:40:00,209.52,209.53,209.03,209.24,55248.0,177.4635,177.472,177.0485,177.2263,55248.0
2018-09-10 11:45:00,209.27,209.56,209.1,209.52,36195.0,177.2517,177.4974,177.1078,177.4635,36195.0
2018-09-10 11:50:00,209.54,209.72,209.47,209.7,17533.0,177.4804,177.6329,177.4211,177.616,17533.0
2018-09-10 11:55:00,209.71,209.81,209.53,209.7,37263.0,177.6244,177.7091,177.472,177.616,37263.0
2018-09-10 12:00:00,209.68,209.96,209.5,209.88,39604.0,177.599,177.8362,177.4466,177.7684,39604.0
2018-09-10 12:05:00,209.89,210.0,209.74,209.95,58202.0,177.7769,177.8701,177.6498,177.8277,58202.0
2018-09-10 12:10:00,209.94,210.21,209.93,210.17,45547.0,177.8192,178.0479,177.8108,178.014,45547.0
2018-09-10 12:15:00,210.17,210.21,210.05,210.05,38975.0,178.014,178.0479,177.9124,177.9124,38975.0
2018-09-10 12:20:00,210.05,210.15,210.02,210.11,17527.0,177.9124,177.9971,177.887,177.9632,17527.0
2018-09-10 12:25:00,210.15,210.2,209.91,210.01,44653.0,177.9971,178.0395,177.7938,177.8785,44653.0
2018-09-10 12:30:00,209.97,210.24,209.94,210.24,28064.0,177.8446,178.0733,177.8192,178.0733,28064.0
2018-09-10 12:35:00,210.24,210.3,210.11,210.11,38923.0,178.0733,178.1242,177.9632,177.9632,38923.0
2018-09-10 12:40:00,210.14,210.3,210.05,210.13,30743.0,177.9886,178.1242,177.9124,177.9802,30743.0
2018-09-10 12:45:00,210.14,210.27,210.13,210.21,22388.0,177.9886,178.0987,177.9802,178.0479,22388.0
2018-09-10 12:50:00,210.18,210.34,210.16,210.26,22169.0,178.0225,178.158,178.0056,178.0903,22169.0
2018-09-10 12:55:00,210.26,210.39,210.2,210.23,31080.0,178.0903,178.2004,178.0395,178.0649,31080.0
2018-09-10 13:00:00,210.25,210.41,210.19,210.37,27830.0,178.0818,178.2173,178.031,178.1834,27830.0
2018-09-10 13:05:00,210.37,210.54,210.31,210.43,21472.0,178.1834,178.3274,178.1326,178.2343,21472.0
2018-09-10 13:10:00,210.41,210.48,210.33,210.4,20836.0,178.2173,178.2766,178.1496,178.2089,20836.0
2018-09-10 13:15:00,210.41,210.53,210.37,210.51,20625.0,178.2173,178.319,178.1834,178.302,20625.0
2018-09-10 13:20:00,210.51,210.77,210.48,210.76,35491.0,178.302,178.5222,178.2766,178.5138,35491.0
2018-09-10 13:25:00,210.76,210.9,210.71,210.88,28602.0,178.5138,178.6324,178.4714,178.6154,28602.0
2018-09-10 13:30:00,210.9,211.37,210.9,211.31,65220.0,178.6324,179.0304,178.6324,178.9796,65220.0
2018-09-10 13:35:00,211.32,211.38,211.22,211.3,31014.0,178.9881,179.0389,178.9034,178.9712,31014.0
2018-09-10 13:40:00,211.3,211.42,211.2,211.36,27908.0,178.9712,179.0728,178.8865,179.022,27908.0
2018-09-10 13:45:00,211.35,211.42,211.28,211.3,38140.0,179.0135,179.0728,178.9542,178.9712,38140.0
2018-09-10 13:50:00,211.28,211.29,210.68,210.95,39898.0,178.9542,178.9627,178.446,178.6747,39898.0
2018-09-10 13:55:00,210.96,211.04,210.81,211.01,18990.0,178.6832,178.7509,178.5561,178.7255,18990.0
2018-09-10 14:00:00,211.01,211.17,210.95,211.14,20612.0,178.7255,178.861,178.6747,178.8356,20612.0
2018-09-10 14:05:00,211.12,211.13,210.72,210.75,26544.0,178.8187,178.8272,178.4799,178.5053,26544.0
2018-09-10 14:10:00,210.73,210.81,210.64,210.73,26277.0,178.4884,178.5561,178.4121,178.4884,26277.0
2018-09-10 14:15:00,210.74,210.98,210.73,210.9,19480.0,178.4968,178.7001,178.4884,178.6324,19480.0
2018-09-10 14:20:00,210.94,210.98,210.85,210.91,18637.0,178.6662,178.7001,178.59,178.6408,18637.0
2018-09-10 14:25:00,210.89,211.13,210.89,211.08,27997.0,178.6239,178.8272,178.6239,178.7848,27997.0
2018-09-10 14:30:00,211.08,211.23,211.02,211.03,61867.0,178.7848,178.9119,178.734,178.7425,61867.0
2018-09-10 14:35:00,211.05,211.13,210.84,210.85,40594.0,178.7594,178.8272,178.5815,178.59,40594.0
2018-09-10 14:40:00,210.85,210.91,210.8,210.87,39051.0,178.59,178.6408,178.5477,178.6069,39051.0
2018-09-10 14:45:00,210.89,210.91,210.73,210.74,22042.0,178.6239,178.6408,178.4884,178.4968,22042.0
2018-09-10 14:50:00,210.72,210.76,210.63,210.74,20667.0,178.4799,178.5138,178.4037,178.4968,20667.0
2018-09-10 14:55:00,210.74,210.76,210.62,210.76,20847.0,178.4968,178.5138,178.3952,178.5138,20847.0
2018-09-10 15:00:00,210.78,210.85,210.7,210.72,35524.0,178.5307,178.59,178.463,178.4799,35524.0
2018-09-10 15:05:00,210.73,210.78,210.62,210.7,32120.0,178.4884,178.5307,178.3952,178.463,32120.0
2018-09-10 15:10:00,210.7,210.79,210.67,210.7,26938.0,178.463,178.5392,178.4375,178.463,26938.0
2018-09-10 15:15:00,210.71,210.78,210.64,210.78,25801.0,178.4714,178.5307,178.4121,178.5307,25801.0
2018-09-10 15:20:00,210.78,210.91,210.76,210.9,29813.0,178.5307,178.6408,178.5138,178.6324,29813.0
2018-09-10 15:25:00,210.91,210.92,210.78,210.85,29529.0,178.6408,178.6493,178.5307,178.59,29529.0
2018-09-10 15:30:00,210.84,210.92,210.79,210.88,32733.0,178.5815,178.6493,178.5392,178.6154,32733.0
2018-09-10 15:35:00,210.88,210.96,210.81,210.81,41455.0,178.6154,178.6832,178.5561,178.5561,41455.0
2018-09-10 15:40:00,210.81,210.81,210.66,210.76,45201.0,178.5561,178.5561,178.4291,178.5138,45201.0
2018-09-10 15:45:00,210.75,210.89,210.7,210.84,68790.0,178.5053,178.6239,178.463,178.5815,68790.0
2018-09-10 15:50:00,210.83,210.85,210.75,210.84,115171.0,178.5731,178.59,178.5053,178.5815,115171.0
2018-09-10 15:55:00,210.83,210.92,210.69,210.72,288542.0,178.5731,178.6493,178.4545,178.4799,288542.0
2018-09-11 09:30:00,213.0,214.0,212.25,212.89,340116.0,180.4111,181.2581,179.7758,180.3179,340116.0
2018-09-11 09:35:00,212.84,213.27,211.78,212.18,154596.0,180.2755,180.6397,179.3777,179.7165,154596.0
2018-09-11 09:40:00,212.2,212.41,211.61,212.04,165257.0,179.7335,179.9113,179.2337,179.5979,165257.0
2018-09-11 09:45:00,212.04,212.09,211.5,211.79,119689.0,179.5979,179.6403,179.1406,179.3862,119689.0
2018-09-11 09:50:00,211.77,211.97,211.6,211.83,76858.0,179.3692,179.5386,179.2253,179.4201,76858.0
2018-09-11 09:55:00,211.85,212.08,211.7,211.82,160400.0,179.437,179.6318,179.31,179.4116,160400.0
2018-09-11 10:00:00,211.81,212.21,211.71,211.85,62129.0,179.4031,179.7419,179.3184,179.437,62129.0
2018-09-11 10:05:00,211.84,212.14,211.79,211.86,56205.0,179.4285,179.6826,179.3862,179.4455,56205.0
2018-09-11 10:10:00,211.87,212.11,211.81,212.1,48140.0,179.4539,179.6572,179.4031,179.6488,48140.0
2018-09-11 10:15:00,212.11,212.43,212.06,212.41,47675.0,179.6572,179.9283,179.6149,179.9113,47675.0
2018-09-11 10:20:00,212.4,212.44,212.26,212.37,59601.0,179.9029,179.9367,179.7843,179.8774,59601.0
2018-09-11 10:25:00,212.35,213.0,212.26,212.82,93939.0,179.8605,180.4111,179.7843,180.2586,93939.0
2018-09-11 10:30:00,212.83,212.89,212.65,212.66,58192.0,180.2671,180.3179,180.1146,180.1231,58192.0
2018-09-11 10:35:00,212.66,212.85,212.54,212.68,64646.0,180.1231,180.284,180.0214,180.14,64646.0
2018-09-11 10:40:00,212.66,213.09,212.55,212.98,48373.0,180.1231,180.4873,180.0299,180.3941,48373.0
2018-09-11 10:45:00,212.99,213.01,212.74,212.81,38698.0,180.4026,180.4195,180.1908,180.2501,38698.0
2018-09-11 10:50:00,212.8,212.82,212.54,212.58,35105.0,180.2417,180.2586,180.0214,180.0553,35105.0
2018-09-11 10:55:00,212.58,212.61,212.33,212.34,38412.0,180.0553,180.0807,179.8436,179.852,38412.0
2018-09-11 11:00:00,212.33,212.95,212.33,212.81,38875.0,179.8436,180.3687,179.8436,180.2501,38875.0
2018-09-11 11:05:00,212.82,213.08,212.76,212.99,47642.0,180.2586,180.4788,180.2078,180.4026,47642.0
2018-09-11 11:10:00,213.0,213.15,212.84,212.91,58942.0,180.4111,180.5381,180.2755,180.3348,58942.0
2018-09-11 11:15:00,212.9,213.02,212.78,212.96,34102.0,180.3264,180.428,180.2247,180.3772,34102.0
2018-09-11 11:20:00,212.99,213.02,212.88,212.95,34953.0,180.4026,180.428,180.3094,180.3687,34953.0
2018-09-11 11:25:00,212.93,213.06,212.89,212.95,24276.0,180.3518,180.4619,180.3179,180.3687,24276.0
2018-09-11 11:30:00,212.95,213.0,212.81,212.96,29331.0,180.3687,180.4111,180.2501,180.3772,29331.0
2018-09-11 11:35:00,212.95,213.02,212.81,212.83,26177.0,180.3687,180.428,180.2501,180.2671,26177.0
2018-09-11 11:40:00,212.83,212.86,212.76,212.8,24861.0,180.2671,180.2925,180.2078,180.2417,24861.0
2018-09-11 11:45:00,212.83,212.9,212.7,212.72,26238.0,180.2671,180.3264,180.157,180.1739,26238.0
2018-09-11 11:50:00,212.73,213.35,212.73,213.29,56917.0,180.1824,180.7075,180.1824,180.6567,56917.0
2018-09-11 11:55:00,213.26,213.45,213.15,213.3,23756.0,180.6313,180.7922,180.5381,180.6652,23756.0
2018-09-11 12:00:00,213.3,213.3,213.06,213.19,26896.0,180.6652,180.6652,180.4619,180.572,26896.0
2018-09-11 12:05:00,213.2,213.46,213.2,213.45,37848.0,180.5805,180.8007,180.5805,180.7922,37848.0
2018-09-11 12:10:00,213.44,213.54,213.36,213.51,36117.0,180.7837,180.8684,180.716,180.843,36117.0
2018-09-11 12:15:00,213.55,213.69,213.49,213.65,44143.0,180.8769,180.9955,180.8261,180.9616,44143.0
2018-09-11 12:20:00,213.65,213.85,213.61,213.84,21232.0,180.9616,181.131,180.9277,181.1225,21232.0
2018-09-11 12:25:00,213.84,213.88,213.57,213.64,56816.0,181.1225,181.1564,180.8938,180.9531,56816.0
2018-09-11 12:30:00,213.66,213.82,213.65,213.81,37033.0,180.9701,181.1056,180.9616,181.0971,37033.0
2018-09-11 12:35:00,213.82,214.03,213.82,214.0,38409.0,181.1056,181.2835,181.1056,181.2581,38409.0
2018-09-11 12:40:00,214.0,214.05,213.79,214.02,31563.0,181.2581,181.3004,181.0802,181.275,31563.0
2018-09-11 12:45:00,214.01,214.06,213.93,214.03,22349.0,181.2665,181.3089,181.1988,181.2835,22349.0
2018-09-11 12:50:00,214.03,214.1,213.97,213.97,55954.0,181.2835,181.3428,181.2326,181.2326,55954.0
2018-09-11 12:55:00,214.0,214.01,213.79,213.79,30832.0,181.2581,181.2665,181.0802,181.0802,30832.0
2018-09-11 13:00:00,213.79,213.9,213.69,213.9,23660.0,181.0802,181.1734,180.9955,181.1734,23660.0
2018-09-11 13:05:00,213.89,213.98,213.85,213.9,27082.0,181.1649,181.2411,181.131,181.1734,27082.0
2018-09-11 13:10:00,213.88,213.97,213.71,213.72,24050.0,181.1564,181.2326,181.0124,181.0209,24050.0
2018-09-11 13:15:00,213.72,214.02,213.72,214.0,28547.0,181.0209,181.275,181.0209,181.2581,28547.0
2018-09-11 13:20:00,214.0,214.04,213.89,213.95,34457.0,181.2581,181.2919,181.1649,181.2157,34457.0
2018-09-11 13:25:00,213.96,213.99,213.73,213.76,23455.0,181.2242,181.2496,181.0294,181.0548,23455.0
2018-09-11 13:30:00,213.75,213.85,213.65,213.81,31098.0,181.0463,181.131,180.9616,181.0971,31098.0
2018-09-11 13:35:00,213.83,213.89,213.74,213.79,23355.0,181.1141,181.1649,181.0378,181.0802,23355.0
2018-09-11 13:40:00,213.79,213.88,213.71,213.75,30226.0,181.0802,181.1564,181.0124,181.0463,30226.0
2018-09-11 13:45:00,213.74,213.86,213.73,213.81,18982.0,181.0378,181.1395,181.0294,181.0971,18982.0
2018-09-11 13:50:00,213.82,213.83,213.59,213.59,18646.0,181.1056,181.1141,180.9108,180.9108,18646.0
2018-09-11 13:55:00,213.61,213.67,213.57,213.65,23384.0,180.9277,180.9785,180.8938,180.9616,23384.0
2018-09-11 14:00:00,213.64,213.69,213.51,213.59,24472.0,180.9531,180.9955,180.843,180.9108,24472.0
2018-09-11 14:05:00,213.61,213.65,213.55,213.65,19252.0,180.9277,180.9616,180.8769,180.9616,19252.0
2018-09-11 14:10:00,213.64,213.67,213.38,213.44,26862.0,180.9531,180.9785,180.7329,180.7837,26862.0
2018-09-11 14:15:00,213.46,213.59,213.45,213.57,26277.0,180.8007,180.9108,180.7922,180.8938,26277.0
2018-09-11 14:20:00,213.57,213.79,213.56,213.77,27066.0,180.8938,181.0802,180.8854,181.0632,27066.0
2018-09-11 14:25:00,213.78,214.24,213.78,214.21,54972.0,181.0717,181.4613,181.0717,181.4359,54972.0
2018-09-11 14:30:00,214.22,214.34,214.17,214.34,63668.0,181.4444,181.546,181.402,181.546,63668.0
2018-09-11 14:35:00,214.34,214.5,214.34,214.46,57691.0,181.546,181.6816,181.546,181.6477,57691.0
2018-09-11 14:40:00,214.46,214.66,214.45,214.54,48948.0,181.6477,181.8171,181.6392,181.7154,48948.0
2018-09-11 14:45:00,214.53,214.64,214.53,214.61,31701.0,181.707,181.8001,181.707,181.7747,31701.0
2018-09-11 14:50:00,214.59,214.63,214.53,214.56,24185.0,181.7578,181.7917,181.707,181.7324,24185.0
2018-09-11 14:55:00,214.56,214.57,214.38,214.43,26766.0,181.7324,181.7408,181.5799,181.6223,26766.0
2018-09-11 15:00:00,214.45,214.55,214.31,214.33,49929.0,181.6392,181.7239,181.5206,181.5376,49929.0
2018-09-11 15:05:00,214.34,214.47,214.18,214.41,35455.0,181.546,181.6561,181.4105,181.6053,35455.0
2018-09-11 15:10:00,214.4,214.47,214.26,214.28,27628.0,181.5969,181.6561,181.4783,181.4952,27628.0
2018-09-11 15:15:00,214.28,214.29,214.19,214.22,34535.0,181.4952,181.5037,181.419,181.4444,34535.0
2018-09-11 15:20:00,214.22,214.29,214.13,214.28,35745.0,181.4444,181.5037,181.3682,181.4952,35745.0
2018-09-11 15:25:00,214.29,214.29,214.08,214.13,26540.0,181.5037,181.5037,181.3258,181.3682,26540.0
2018-09-11 15:30:00,214.12,214.15,213.98,213.99,44325.0,181.3597,181.3851,181.2411,181.2496,44325.0
2018-09-11 15:35:00,213.99,214.17,213.98,214.15,52165.0,181.2496,181.402,181.2411,181.3851,52165.0
2018-09-11 15:40:00,214.14,214.22,214.13,214.21,54113.0,181.3766,181.4444,181.3682,181.4359,54113.0
2018-09-11 15:45:00,214.19,214.21,214.09,214.12,84326.0,181.419,181.4359,181.3343,181.3597,84326.0
2018-09-11 15:50:00,214.1,214.13,213.95,213.97,68493.0,181.3428,181.3682,181.2157,181.2326,68493.0
2018-09-11 15:55:00,213.96,214.0,213.83,213.88,197487.0,181.2242,181.2581,181.1141,181.1564,197487.0
2018-09-12 09:30:00,214.03,215.43,213.66,214.55,197706.0,181.2835,182.4693,180.9701,181.7239,197706.0
2018-09-12 09:35:00,214.59,215.3,213.25,213.5,147799.0,181.7578,182.3592,180.6228,180.8346,147799.0
2018-09-12 09:40:00,213.53,213.83,212.47,212.89,107297.0,180.86,181.1141,179.9621,180.3179,107297.0
2018-09-12 09:45:00,212.84,213.09,211.79,211.84,140061.0,180.2755,180.4873,179.3862,179.4285,140061.0
2018-09-12 09:50:00,211.85,212.36,211.69,212.19,106236.0,179.437,179.869,179.3015,179.725,106236.0
2018-09-12 09:55:00,212.15,212.28,211.33,211.71,130627.0,179.6911,179.8012,178.9966,179.3184,130627.0
2018-09-12 10:00:00,211.71,212.09,211.58,211.73,84738.0,179.3184,179.6403,179.2083,179.3354,84738.0
2018-09-12 10:05:00,211.74,212.11,211.65,211.69,65864.0,179.3438,179.6572,179.2676,179.3015,65864.0
2018-09-12 10:10:00,211.67,211.86,210.91,211.82,88623.0,179.2845,179.4455,178.6408,179.4116,88623.0
2018-09-12 10:15:00,211.8,212.13,211.7,211.82,55252.0,179.3947,179.6742,179.31,179.4116,55252.0
2018-09-12 10:20:00,211.76,212.12,211.75,211.94,65826.0,179.3608,179.6657,179.3523,179.5132,65826.0
2018-09-12 10:25:00,211.94,212.0,211.8,211.87,43169.0,179.5132,179.5641,179.3947,179.4539,43169.0
2018-09-12 10:30:00,211.86,211.98,211.73,211.94,60242.0,179.4455,179.5471,179.3354,179.5132,60242.0
2018-09-12 10:35:00,211.92,212.0,211.76,211.98,42161.0,179.4963,179.5641,179.3608,179.5471,42161.0
2018-09-12 10:40:00,211.95,212.0,211.72,211.83,45648.0,179.5217,179.5641,179.3269,179.4201,45648.0
2018-09-12 10:45:00,211.76,211.76,211.55,211.68,22185.0,179.3608,179.3608,179.1829,179.293,22185.0
2018-09-12 10:50:00,211.66,211.96,211.63,211.8,34792.0,179.2761,179.5302,179.2507,179.3947,34792.0
2018-09-12 10:55:00,211.83,211.85,211.61,211.74,31849.0,179.4201,179.437,179.2337,179.3438,31849.0
2018-09-12 11:00:00,211.76,211.89,211.63,211.73,22658.0,179.3608,179.4709,179.2507,179.3354,22658.0
2018-09-12 11:05:00,211.7,211.7,211.28,211.29,38891.0,179.31,179.31,178.9542,178.9627,38891.0
2018-09-12 11:10:00,211.3,212.12,211.24,211.95,56621.0,178.9712,179.6657,178.9203,179.5217,56621.0
2018-09-12 11:15:00,211.95,212.17,211.81,212.12,27883.0,179.5217,179.708,179.4031,179.6657,27883.0
2018-09-12 11:20:00,212.11,212.6,212.1,212.33,36043.0,179.6572,180.0723,179.6488,179.8436,36043.0
2018-09-12 11:25:00,212.37,212.64,212.28,212.57,34095.0,179.8774,180.1061,179.8012,180.0468,34095.0
2018-09-12 11:30:00,212.57,212.92,212.57,212.81,37705.0,180.0468,180.3433,180.0468,180.2501,37705.0
2018-09-12 11:35:00,212.83,212.87,212.7,212.74,24917.0,180.2671,180.3009,180.157,180.1908,24917.0
2018-09-12 11:40:00,212.76,212.88,212.55,212.56,22318.0,180.2078,180.3094,180.0299,180.0384,22318.0
2018-09-12 11:45:00,212.54,212.72,212.47,212.55,18509.0,180.0214,180.1739,179.9621,180.0299,18509.0
2018-09-12 11:50:00,212.56,212.56,212.19,212.38,36946.0,180.0384,180.0384,179.725,179.8859,36946.0
2018-09-12 11:55:00,212.34,212.34,211.7,211.76,29531.0,179.852,179.852,179.31,179.3608,29531.0
2018-09-12 12:00:00,211.78,212.02,211.74,211.85,21213.0,179.3777,179.581,179.3438,179.437,21213.0
2018-09-12 12:05:00,211.85,212.22,211.8,211.8,27151.0,179.437,179.7504,179.3947,179.3947,27151.0
2018-09-12 12:10:00,211.77,211.83,211.61,211.71,29334.0,179.3692,179.4201,179.2337,179.3184,29334.0
2018-09-12 12:15:00,211.7,211.82,211.41,211.44,38236.0,179.31,179.4116,179.0643,179.0897,38236.0
2018-09-12 12:20:00,211.47,211.83,211.46,211.73,17112.0,179.1151,179.4201,179.1067,179.3354,17112.0
2018-09-12 12:25:00,211.72,212.14,211.72,212.14,18207.0,179.3269,179.6826,179.3269,179.6826,18207.0
2018-09-12 12:30:00,212.14,212.14,211.92,211.98,17043.0,179.6826,179.6826,179.4963,179.5471,17043.0
2018-09-12 12:35:00,211.99,212.06,211.9,211.99,18828.0,179.5556,179.6149,179.4794,179.5556,18828.0
2018-09-12 12:40:00,211.98,212.12,211.98,212.09,15408.0,179.5471,179.6657,179.5471,179.6403,15408.0
2018-09-12 12:45:00,212.1,212.22,212.02,212.22,15792.0,179.6488,179.7504,179.581,179.7504,15792.0
2018-09-12 12:50:00,212.18,212.18,211.96,212.06,27085.0,179.7165,179.7165,179.5302,179.6149,27085.0
2018-09-12 12:55:00,212.06,212.12,211.97,212.07,17608.0,179.6149,179.6657,179.5386,179.6233,17608.0
2018-09-12 13:00:00,212.07,212.13,212.03,212.08,19628.0,179.6233,179.6742,179.5895,179.6318,19628.0
2018-09-12 13:05:00,212.08,212.13,212.03,212.12,10710.0,179.6318,179.6742,179.5895,179.6657,10710.0
2018-09-12 13:10:00,212.12,212.14,212.01,212.07,16820.0,179.6657,179.6826,179.5725,179.6233,16820.0
2018-09-12 13:15:00,212.08,212.09,211.9,211.98,16968.0,179.6318,179.6403,179.4794,179.5471,16968.0
2018-09-12 13:20:00,211.99,212.04,211.93,211.95,15417.0,179.5556,179.5979,179.5048,179.5217,15417.0
2018-09-12 13:25:00,211.94,211.96,211.82,211.93,18866.0,179.5132,179.5302,179.4116,179.5048,18866.0
2018-09-12 13:30:00,211.92,212.01,211.87,211.95,14240.0,179.4963,179.5725,179.4539,179.5217,14240.0
2018-09-12 13:35:00,211.95,212.17,211.95,212.11,16464.0,179.5217,179.708,179.5217,179.6572,16464.0
2018-09-12 13:40:00,212.1,212.19,212.05,212.07,17624.0,179.6488,179.725,179.6064,179.6233,17624.0
2018-09-12 13:45:00,212.05,212.07,211.77,211.8,29975.0,179.6064,179.6233,179.3692,179.3947,29975.0
2018-09-12 13:50:00,211.8,211.84,211.7,211.78,18228.0,179.3947,179.4285,179.31,179.3777,18228.0
2018-09-12 13:55:00,211.75,211.78,211.47,211.54,22789.0,179.3523,179.3777,179.1151,179.1744,22789.0
2018-09-12 14:00:00,211.57,211.57,211.31,211.41,25135.0,179.1998,179.1998,178.9796,179.0643,25135.0
2018-09-12 14:05:00,211.43,211.46,211.19,211.22,27297.0,179.0813,179.1067,178.878,178.9034,27297.0
2018-09-12 14:10:00,211.22,211.22,211.04,211.09,32527.0,178.9034,178.9034,178.7509,178.7933,32527.0
2018-09-12 14:15:00,211.06,211.33,211.06,211.28,24616.0,178.7679,178.9966,178.7679,178.9542,24616.0
2018-09-12 14:20:00,211.28,211.39,211.21,211.26,26957.0,178.9542,179.0474,178.8949,178.9373,26957.0
2018-09-12 14:25:00,211.3,211.4,211.21,211.24,23550.0,178.9712,179.0559,178.8949,178.9203,23550.0
2018-09-12 14:30:00,211.26,211.27,211.02,211.1,41808.0,178.9373,178.9457,178.734,178.8018,41808.0
2018-09-12 14:35:00,211.11,211.34,211.1,211.34,28145.0,178.8102,179.005,178.8018,179.005,28145.0
2018-09-12 14:40:00,211.34,211.34,211.16,211.18,30074.0,179.005,179.005,178.8526,178.8695,30074.0
2018-09-12 14:45:00,211.2,211.33,211.08,211.31,33481.0,178.8865,178.9966,178.7848,178.9796,33481.0
2018-09-12 14:50:00,211.33,211.38,211.25,211.3,18253.0,178.9966,179.0389,178.9288,178.9712,18253.0
2018-09-12 14:55:00,211.3,211.36,211.25,211.28,16522.0,178.9712,179.022,178.9288,178.9542,16522.0
2018-09-12 15:00:00,211.27,211.46,211.27,211.46,26161.0,178.9457,179.1067,178.9457,179.1067,26161.0
2018-09-12 15:05:00,211.48,211.64,211.48,211.55,31298.0,179.1236,179.2591,179.1236,179.1829,31298.0
2018-09-12 15:10:00,211.57,211.73,211.57,211.73,36044.0,179.1998,179.3354,179.1998,179.3354,36044.0
2018-09-12 15:15:00,211.74,211.79,211.65,211.72,24668.0,179.3438,179.3862,179.2676,179.3269,24668.0
2018-09-12 15:20:00,211.73,211.89,211.73,211.86,26706.0,179.3354,179.4709,179.3354,179.4455,26706.0
2018-09-12 15:25:00,211.85,212.04,211.7,212.03,41401.0,179.437,179.5979,179.31,179.5895,41401.0
2018-09-12 15:30:00,212.04,212.19,212.04,212.1,58051.0,179.5979,179.725,179.5979,179.6488,58051.0
2018-09-12 15:35:00,212.09,212.18,212.03,212.14,43536.0,179.6403,179.7165,179.5895,179.6826,43536.0
2018-09-12 15:40:00,212.14,212.15,211.92,212.05,49520.0,179.6826,179.6911,179.4963,179.6064,49520.0
2018-09-12 15:45:00,212.04,212.05,211.7,211.74,64907.0,179.5979,179.6064,179.31,179.3438,64907.0
2018-09-12 15:50:00,211.75,211.96,211.73,211.94,83618.0,179.3523,179.5302,179.3354,179.5132,83618.0
2018-09-12 15:55:00,211.94,211.99,211.54,211.92,286515.0,179.5132,179.5556,179.1744,179.4963,286515.0
2018-09-13 09:30:00,211.44,211.44,208.7,209.86,297466.0,179.0897,179.0897,176.769,177.7515,297466.0
2018-09-13 09:35:00,210.0,210.19,208.81,208.85,103693.0,177.8701,178.031,176.8621,176.896,103693.0
2018-09-13 09:40:00,208.87,210.21,208.82,209.94,103316.0,176.9129,178.0479,176.8706,177.8192,103316.0
2018-09-13 09:45:00,210.02,210.14,209.57,209.86,63187.0,177.887,177.9886,177.5058,177.7515,63187.0
2018-09-13 09:50:00,209.92,210.74,209.73,210.73,63310.0,177.8023,178.4968,177.6414,178.4884,63310.0
2018-09-13 09:55:00,210.69,210.78,210.11,210.24,43811.0,178.4545,178.5307,177.9632,178.0733,43811.0
2018-09-13 10:00:00,210.26,210.31,209.78,209.85,59209.0,178.0903,178.1326,177.6837,177.743,59209.0
2018-09-13 10:05:00,209.87,210.35,209.84,210.2,32939.0,177.7599,178.1665,177.7345,178.0395,32939.0
2018-09-13 10:10:00,210.21,210.3,209.89,210.15,32270.0,178.0479,178.1242,177.7769,177.9971,32270.0
2018-09-13 10:15:00,210.12,210.45,209.89,210.39,39661.0,177.9717,178.2512,177.7769,178.2004,39661.0
2018-09-13 10:20:00,210.35,210.43,210.06,210.29,46956.0,178.1665,178.2343,177.9209,178.1157,46956.0
2018-09-13 10:25:00,210.27,210.44,210.18,210.28,31765.0,178.0987,178.2427,178.0225,178.1072,31765.0
2018-09-13 10:30:00,210.27,210.3,209.93,210.0,15943.0,178.0987,178.1242,177.8108,177.8701,15943.0
2018-09-13 10:35:00,210.02,210.02,209.54,209.67,54637.0,177.887,177.887,177.4804,177.5905,54637.0
2018-09-13 10:40:00,209.68,209.82,209.47,209.78,39176.0,177.599,177.7176,177.4211,177.6837,39176.0
2018-09-13 10:45:00,209.77,210.01,209.44,209.95,48086.0,177.6752,177.8785,177.3957,177.8277,48086.0
2018-09-13 10:50:00,209.96,209.96,209.55,209.7,20879.0,177.8362,177.8362,177.4889,177.616,20879.0
2018-09-13 10:55:00,209.67,209.91,209.5,209.91,18300.0,177.5905,177.7938,177.4466,177.7938,18300.0
2018-09-13 11:00:00,209.92,209.95,209.71,209.86,18729.0,177.8023,177.8277,177.6244,177.7515,18729.0
2018-09-13 11:05:00,209.89,209.97,209.77,209.83,14865.0,177.7769,177.8446,177.6752,177.7261,14865.0
2018-09-13 11:10:00,209.83,209.98,209.81,209.87,12856.0,177.7261,177.8531,177.7091,177.7599,12856.0
2018-09-13 11:15:00,209.91,209.93,209.75,209.81,26769.0,177.7938,177.8108,177.6583,177.7091,26769.0
2018-09-13 11:20:00,209.83,209.96,209.78,209.88,40890.0,177.7261,177.8362,177.6837,177.7684,40890.0
2018-09-13 11:25:00,209.87,210.07,209.77,209.86,19805.0,177.7599,177.9293,177.6752,177.7515,19805.0
2018-09-13 11:30:00,209.9,209.9,209.66,209.76,17546.0,177.7854,177.7854,177.5821,177.6668,17546.0
2018-09-13 11:35:00,209.73,209.87,209.65,209.86,13350.0,177.6414,177.7599,177.5736,177.7515,13350.0
2018-09-13 11:40:00,209.85,209.99,209.83,209.96,9225.0,177.743,177.8616,177.7261,177.8362,9225.0
2018-09-13 11:45:00,209.94,210.13,209.79,210.06,24494.0,177.8192,177.9802,177.6922,177.9209,24494.0
2018-09-13 11:50:00,210.08,210.13,209.94,209.95,28220.0,177.9378,177.9802,177.8192,177.8277,28220.0
2018-09-13 11:55:00,209.99,210.3,209.99,210.2,18206.0,177.8616,178.1242,177.8616,178.0395,18206.0
2018-09-13 12:00:00,210.24,210.33,209.99,210.01,23011.0,178.0733,178.1496,177.8616,177.8785,23011.0
2018-09-13 12:05:00,210.04,210.11,209.93,209.95,16541.0,177.9039,177.9632,177.8108,177.8277,16541.0
2018-09-13 12:10:00,209.97,210.01,209.85,209.89,15578.0,177.8446,177.8785,177.743,177.7769,15578.0
2018-09-13 12:15:00,209.9,209.9,209.78,209.81,22405.0,177.7854,177.7854,177.6837,177.7091,22405.0
2018-09-13 12:20:00,209.8,209.91,209.77,209.82,12937.0,177.7007,177.7938,177.6752,177.7176,12937.0
2018-09-13 12:25:00,209.81,209.81,209.61,209.75,17482.0,177.7091,177.7091,177.5397,177.6583,17482.0
2018-09-13 12:30:00,209.76,209.78,209.7,209.71,20215.0,177.6668,177.6837,177.616,177.6244,20215.0
2018-09-13 12:35:00,209.73,209.81,209.71,209.78,21600.0,177.6414,177.7091,177.6244,177.6837,21600.0
2018-09-13 12:40:00,209.79,209.81,209.72,209.72,18197.0,177.6922,177.7091,177.6329,177.6329,18197.0
2018-09-13 12:45:00,209.71,209.76,209.47,209.49,31215.0,177.6244,177.6668,177.4211,177.4381,31215.0
2018-09-13 12:50:00,209.48,209.49,209.18,209.18,36551.0,177.4296,177.4381,177.1755,177.1755,36551.0
2018-09-13 12:55:00,209.18,209.24,209.07,209.12,37904.0,177.1755,177.2263,177.0823,177.1247,37904.0
2018-09-13 13:00:00,209.13,209.29,209.03,209.04,51864.0,177.1332,177.2687,177.0485,177.0569,51864.0
2018-09-13 13:05:00,209.05,209.1,208.89,208.92,40480.0,177.0654,177.1078,176.9299,176.9553,40480.0
2018-09-13 13:10:00,208.93,209.23,208.91,209.2,32265.0,176.9638,177.2179,176.9468,177.1925,32265.0
2018-09-13 13:15:00,209.21,209.3,208.96,209.02,40153.0,177.2009,177.2772,176.9892,177.04,40153.0
2018-09-13 13:20:00,209.06,209.13,208.94,209.1,23018.0,177.0739,177.1332,176.9722,177.1078,23018.0
2018-09-13 13:25:00,209.11,209.29,209.11,209.28,49175.0,177.1162,177.2687,177.1162,177.2602,49175.0
2018-09-13 13:30:00,209.26,209.32,209.06,209.13,40381.0,177.2433,177.2941,177.0739,177.1332,40381.0
2018-09-13 13:35:00,209.14,209.17,209.01,209.11,17118.0,177.1416,177.167,177.0315,177.1162,17118.0
2018-09-13 13:40:00,209.12,209.15,209.04,209.05,25051.0,177.1247,177.1501,177.0569,177.0654,25051.0
2018-09-13 13:45:00,209.04,209.07,208.93,209.03,25356.0,177.0569,177.0823,176.9638,177.0485,25356.0
2018-09-13 13:50:00,209.04,209.15,208.93,208.95,22393.0,177.0569,177.1501,176.9638,176.9807,22393.0
2018-09-13 13:55:00,208.95,209.16,208.95,209.05,16637.0,176.9807,177.1586,176.9807,177.0654,16637.0
2018-09-13 14:00:00,209.09,209.35,209.09,209.33,8880.0,177.0993,177.3195,177.0993,177.3026,8880.0
2018-09-13 14:05:00,209.35,209.46,209.33,209.44,28430.0,177.3195,177.4127,177.3026,177.3957,28430.0
2018-09-13 14:10:00,209.43,209.55,209.36,209.41,22392.0,177.3873,177.4889,177.328,177.3703,22392.0
2018-09-13 14:15:00,209.42,209.56,209.22,209.29,18972.0,177.3788,177.4974,177.2094,177.2687,18972.0
2018-09-13 14:20:00,209.31,209.33,209.15,209.27,21557.0,177.2856,177.3026,177.1501,177.2517,21557.0
2018-09-13 14:25:00,209.28,209.61,209.26,209.54,29499.0,177.2602,177.5397,177.2433,177.4804,29499.0
2018-09-13 14:30:00,209.55,209.56,209.43,209.48,13681.0,177.4889,177.4974,177.3873,177.4296,13681.0
2018-09-13 14:35:00,209.48,209.62,209.48,209.54,18027.0,177.4296,177.5482,177.4296,177.4804,18027.0
2018-09-13 14:40:00,209.55,209.69,209.53,209.65,19050.0,177.4889,177.6075,177.472,177.5736,19050.0
2018-09-13 14:45:00,209.66,209.88,209.64,209.88,15828.0,177.5821,177.7684,177.5651,177.7684,15828.0
2018-09-13 14:50:00,209.86,209.88,209.77,209.85,40849.0,177.7515,177.7684,177.6752,177.743,40849.0
2018-09-13 14:55:00,209.85,209.91,209.79,209.85,16689.0,177.743,177.7938,177.6922,177.743,16689.0
2018-09-13 15:00:00,209.86,209.91,209.75,209.78,38776.0,177.7515,177.7938,177.6583,177.6837,38776.0
2018-09-13 15:05:00,209.78,209.78,209.61,209.72,19282.0,177.6837,177.6837,177.5397,177.6329,19282.0
2018-09-13 15:10:00,209.71,209.77,209.63,209.66,23145.0,177.6244,177.6752,177.5567,177.5821,23145.0
2018-09-13 15:15:00,209.66,209.68,209.56,209.64,35432.0,177.5821,177.599,177.4974,177.5651,35432.0
2018-09-13 15:20:00,209.63,209.71,209.62,209.68,16884.0,177.5567,177.6244,177.5482,177.599,16884.0
2018-09-13 15:25:00,209.68,209.69,209.49,209.52,25389.0,177.599,177.6075,177.4381,177.4635,25389.0
2018-09-13 15:30:00,209.51,209.51,209.38,209.38,51269.0,177.455,177.455,177.3449,177.3449,51269.0
2018-09-13 15:35:00,209.38,209.38,209.21,209.22,48856.0,177.3449,177.3449,177.2009,177.2094,48856.0
2018-09-13 15:40:00,209.23,209.27,209.15,209.16,54435.0,177.2179,177.2517,177.1501,177.1586,54435.0
2018-09-13 15:45:00,209.15,209.23,209.14,209.21,91155.0,177.1501,177.2179,177.1416,177.2009,91155.0
2018-09-13 15:50:00,209.21,209.25,209.06,209.22,95329.0,177.2009,177.2348,177.0739,177.2094,95329.0
2018-09-13 15:55:00,209.25,209.45,209.24,209.44,143385.0,177.2348,177.4042,177.2263,177.3957,143385.0
2018-09-14 09:30:00,210.19,210.53,208.7,208.72,95288.0,178.031,178.319,176.769,176.7859,95288.0
2018-09-14 09:35:00,208.72,209.24,208.12,209.22,59079.0,176.7859,177.2263,176.2777,177.2094,59079.0
2018-09-14 09:40:00,209.28,209.49,208.7,208.81,53019.0,177.2602,177.4381,176.769,176.8621,53019.0
2018-09-14 09:45:00,208.9,208.97,208.14,208.34,43736.0,176.9384,176.9976,176.2946,176.464,43736.0
2018-09-14 09:50:00,208.29,208.56,208.25,208.56,31005.0,176.4217,176.6504,176.3878,176.6504,31005.0
2018-09-14 09:55:00,208.63,208.64,208.26,208.53,27387.0,176.7097,176.7181,176.3963,176.625,27387.0
2018-09-14 10:00:00,208.45,208.95,208.45,208.53,74546.0,176.5572,176.9807,176.5572,176.625,74546.0
2018-09-14 10:05:00,208.51,208.73,208.41,208.44,37904.0,176.608,176.7944,176.5233,176.5487,37904.0
2018-09-14 10:10:00,208.46,208.5,208.07,208.11,83247.0,176.5657,176.5996,176.2353,176.2692,83247.0
2018-09-14 10:15:00,208.1,208.36,207.95,208.03,54034.0,176.2608,176.481,176.1337,176.2015,54034.0
2018-09-14 10:20:00,208.04,208.25,207.9,207.9,42714.0,176.2099,176.3878,176.0914,176.0914,42714.0
2018-09-14 10:25:00,207.93,208.38,207.92,208.36,30424.0,176.1168,176.4979,176.1083,176.481,30424.0
2018-09-14 10:30:00,208.38,208.83,208.33,208.83,38826.0,176.4979,176.8791,176.4556,176.8791,38826.0
2018-09-14 10:35:00,208.81,209.13,208.78,208.99,36370.0,176.8621,177.1332,176.8367,177.0146,36370.0
2018-09-14 10:40:00,209.01,209.08,208.92,208.99,21763.0,177.0315,177.0908,176.9553,177.0146,21763.0
2018-09-14 10:45:00,209.0,209.04,208.7,208.92,34591.0,177.0231,177.0569,176.769,176.9553,34591.0
2018-09-14 10:50:00,208.92,209.02,208.71,209.02,13165.0,176.9553,177.04,176.7774,177.04,13165.0
2018-09-14 10:55:00,209.03,209.47,209.02,209.4,30942.0,177.0485,177.4211,177.04,177.3619,30942.0
2018-09-14 11:00:00,209.4,209.72,209.38,209.51,34740.0,177.3619,177.6329,177.3449,177.455,34740.0
2018-09-14 11:05:00,209.48,209.53,209.3,209.47,21266.0,177.4296,177.472,177.2772,177.4211,21266.0
2018-09-14 11:10:00,209.47,209.49,209.24,209.24,22353.0,177.4211,177.4381,177.2263,177.2263,22353.0
2018-09-14 11:15:00,209.2,209.26,209.02,209.05,22861.0,177.1925,177.2433,177.04,177.0654,22861.0
2018-09-14 11:20:00,209.02,209.07,208.83,209.02,21625.0,177.04,177.0823,176.8791,177.04,21625.0
2018-09-14 11:25:00,209.03,209.19,208.97,209.14,19225.0,177.0485,177.184,176.9976,177.1416,19225.0
2018-09-14 11:30:00,209.17,209.29,209.07,209.12,13839.0,177.167,177.2687,177.0823,177.1247,13839.0
2018-09-14 11:35:00,209.12,209.37,209.12,209.35,17164.0,177.1247,177.3364,177.1247,177.3195,17164.0
2018-09-14 11:40:00,209.33,209.34,209.09,209.14,13226.0,177.3026,177.311,177.0993,177.1416,13226.0
2018-09-14 11:45:00,209.14,209.21,208.99,209.08,26821.0,177.1416,177.2009,177.0146,177.0908,26821.0
2018-09-14 11:50:00,209.06,209.17,208.96,209.02,21936.0,177.0739,177.167,176.9892,177.04,21936.0
2018-09-14 11:55:00,209.02,209.14,208.98,209.14,19640.0,177.04,177.1416,177.0061,177.1416,19640.0
2018-09-14 12:00:00,209.14,209.18,208.56,208.67,43832.0,177.1416,177.1755,176.6504,176.7435,43832.0
2018-09-14 12:05:00,208.65,208.68,208.47,208.63,39666.0,176.7266,176.752,176.5741,176.7097,39666.0
2018-09-14 12:10:00,208.64,208.8,208.56,208.74,24759.0,176.7181,176.8537,176.6504,176.8028,24759.0
2018-09-14 12:15:00,208.74,208.77,208.42,208.51,20749.0,176.8028,176.8282,176.5318,176.608,20749.0
2018-09-14 12:20:00,208.55,208.6,208.44,208.5,13895.0,176.6419,176.6843,176.5487,176.5996,13895.0
2018-09-14 12:25:00,208.5,208.65,208.5,208.59,23902.0,176.5996,176.7266,176.5996,176.6758,23902.0
2018-09-14 12:30:00,208.61,208.73,208.59,208.7,21922.0,176.6927,176.7944,176.6758,176.769,21922.0
2018-09-14 12:35:00,208.71,208.73,208.56,208.56,19998.0,176.7774,176.7944,176.6504,176.6504,19998.0
2018-09-14 12:40:00,208.61,208.71,208.44,208.44,12781.0,176.6927,176.7774,176.5487,176.5487,12781.0
2018-09-14 12:45:00,208.43,208.49,208.36,208.49,12776.0,176.5403,176.5911,176.481,176.5911,12776.0
2018-09-14 12:50:00,208.49,208.49,208.32,208.45,17881.0,176.5911,176.5911,176.4471,176.5572,17881.0
2018-09-14 12:55:00,208.45,208.51,208.29,208.37,19501.0,176.5572,176.608,176.4217,176.4894,19501.0
2018-09-14 13:00:00,208.39,208.54,208.35,208.35,17521.0,176.5064,176.6334,176.4725,176.4725,17521.0
2018-09-14 13:05:00,208.39,208.4,207.86,207.91,42728.0,176.5064,176.5149,176.0575,176.0998,42728.0
2018-09-14 13:10:00,207.91,207.93,207.64,207.84,48858.0,176.0998,176.1168,175.8711,176.0405,48858.0
2018-09-14 13:15:00,207.84,207.84,207.67,207.71,32299.0,176.0405,176.0405,175.8965,175.9304,32299.0
2018-09-14 13:20:00,207.71,207.77,207.55,207.65,65588.0,175.9304,175.9812,175.7949,175.8796,65588.0
2018-09-14 13:25:00,207.66,208.23,207.62,208.23,46370.0,175.8881,176.3709,175.8542,176.3709,46370.0
2018-09-14 13:30:00,208.26,208.3,208.14,208.18,20393.0,176.3963,176.4302,176.2946,176.3285,20393.0
2018-09-14 13:35:00,208.2,208.39,208.14,208.2,17845.0,176.3455,176.5064,176.2946,176.3455,17845.0
2018-09-14 13:40:00,208.2,208.34,208.1,208.22,16857.0,176.3455,176.464,176.2608,176.3624,16857.0
2018-09-14 13:45:00,208.24,208.25,208.11,208.15,14700.0,176.3793,176.3878,176.2692,176.3031,14700.0
2018-09-14 13:50:00,208.16,208.47,208.11,208.41,23185.0,176.3116,176.5741,176.2692,176.5233,23185.0
2018-09-14 13:55:00,208.41,208.54,208.36,208.5,21414.0,176.5233,176.6334,176.481,176.5996,21414.0
2018-09-14 14:00:00,208.51,208.59,208.38,208.53,20542.0,176.608,176.6758,176.4979,176.625,20542.0
2018-09-14 14:05:00,208.54,208.56,208.41,208.53,17033.0,176.6334,176.6504,176.5233,176.625,17033.0
2018-09-14 14:10:00,208.53,208.76,208.39,208.74,59885.0,176.625,176.8198,176.5064,176.8028,59885.0
2018-09-14 14:15:00,208.74,208.98,208.74,208.97,31119.0,176.8028,177.0061,176.8028,176.9976,31119.0
2018-09-14 14:20:00,208.99,209.08,208.76,208.8,30506.0,177.0146,177.0908,176.8198,176.8537,30506.0
2018-09-14 14:25:00,208.81,208.92,208.8,208.85,22149.0,176.8621,176.9553,176.8537,176.896,22149.0
2018-09-14 14:30:00,208.88,208.96,208.83,208.9,18495.0,176.9214,176.9892,176.8791,176.9384,18495.0
2018-09-14 14:35:00,208.88,209.04,208.85,208.91,19008.0,176.9214,177.0569,176.896,176.9468,19008.0
2018-09-14 14:40:00,208.93,209.07,208.9,208.98,20002.0,176.9638,177.0823,176.9384,177.0061,20002.0
2018-09-14 14:45:00,208.96,209.04,208.92,208.92,17840.0,176.9892,177.0569,176.9553,176.9553,17840.0
2018-09-14 14:50:00,208.94,209.13,208.94,209.12,18612.0,176.9722,177.1332,176.9722,177.1247,18612.0
2018-09-14 14:55:00,209.12,209.3,209.12,209.27,19206.0,177.1247,177.2772,177.1247,177.2517,19206.0
2018-09-14 15:00:00,209.27,209.41,209.23,209.32,23153.0,177.2517,177.3703,177.2179,177.2941,23153.0
2018-09-14 15:05:00,209.36,209.37,209.15,209.24,20040.0,177.328,177.3364,177.1501,177.2263,20040.0
2018-09-14 15:10:00,209.24,209.3,209.21,209.24,19526.0,177.2263,177.2772,177.2009,177.2263,19526.0
2018-09-14 15:15:00,209.24,209.34,209.2,209.34,19785.0,177.2263,177.311,177.1925,177.311,19785.0
2018-09-14 15:20:00,209.32,209.32,209.17,209.24,23588.0,177.2941,177.2941,177.167,177.2263,23588.0
2018-09-14 15:25:00,209.26,209.28,209.17,209.17,27228.0,177.2433,177.2602,177.167,177.167,27228.0
2018-09-14 15:30:00,209.15,209.22,209.08,209.2,35683.0,177.1501,177.2094,177.0908,177.1925,35683.0
2018-09-14 15:35:00,209.2,209.26,209.13,209.25,31666.0,177.1925,177.2433,177.1332,177.2348,31666.0
2018-09-14 15:40:00,209.24,209.39,209.23,209.27,36170.0,177.2263,177.3534,177.2179,177.2517,36170.0
2018-09-14 15:45:00,209.28,209.36,209.11,209.12,54400.0,177.2602,177.328,177.1162,177.1247,54400.0
2018-09-14 15:50:00,209.14,209.31,209.12,209.22,49605.0,177.1416,177.2856,177.1247,177.2094,49605.0
2018-09-14 15:55:00,209.23,209.27,209.0,209.07,153855.0,177.2179,177.2517,177.0231,177.0823,153855.0
2018-09-17 09:30:00,209.08,209.82,208.9,209.05,90447.0,177.0908,177.7176,176.9384,177.0654,90447.0
2018-09-17 09:35:00,208.95,209.21,208.28,208.42,34960.0,176.9807,177.2009,176.4132,176.5318,34960.0
2018-09-17 09:40:00,208.45,208.97,208.33,208.97,21504.0,176.5572,176.9976,176.4556,176.9976,21504.0
2018-09-17 09:45:00,208.97,209.32,208.48,208.62,18279.0,176.9976,177.2941,176.5826,176.7012,18279.0
2018-09-17 09:50:00,208.61,208.87,208.47,208.78,25675.0,176.6927,176.9129,176.5741,176.8367,25675.0
2018-09-17 09:55:00,208.79,208.94,208.67,208.83,19832.0,176.8452,176.9722,176.7435,176.8791,19832.0
2018-09-17 10:00:00,208.85,209.12,208.54,209.12,22891.0,176.896,177.1247,176.6334,177.1247,22891.0
2018-09-17 10:05:00,209.03,209.5,209.0,209.42,27129.0,177.0485,177.4466,177.0231,177.3788,27129.0
2018-09-17 10:10:00,209.39,209.47,209.25,209.39,15013.0,177.3534,177.4211,177.2348,177.3534,15013.0
2018-09-17 10:15:00,209.38,209.39,209.04,209.04,18239.0,177.3449,177.3534,177.0569,177.0569,18239.0
2018-09-17 10:20:00,209.05,209.44,208.98,209.42,9966.0,177.0654,177.3957,177.0061,177.3788,9966.0
2018-09-17 10:25:00,209.43,209.51,209.09,209.09,20852.0,177.3873,177.455,177.0993,177.0993,20852.0
2018-09-17 10:30:00,209.1,209.36,209.06,209.25,20258.0,177.1078,177.328,177.0739,177.2348,20258.0
2018-09-17 10:35:00,209.29,209.34,209.02,209.02,19970.0,177.2687,177.311,177.04,177.04,19970.0
2018-09-17 10:40:00,209.04,209.29,209.02,209.17,16898.0,177.0569,177.2687,177.04,177.167,16898.0
2018-09-17 10:45:00,209.14,209.14,208.56,208.59,21808.0,177.1416,177.1416,176.6504,176.6758,21808.0
2018-09-17 10:50:00,208.65,208.71,208.39,208.57,19689.0,176.7266,176.7774,176.5064,176.6588,19689.0
2018-09-17 10:55:00,208.57,208.58,208.43,208.55,18200.0,176.6588,176.6673,176.5403,176.6419,18200.0
2018-09-17 11:00:00,208.56,208.8,208.52,208.8,16927.0,176.6504,176.8537,176.6165,176.8537,16927.0
2018-09-17 11:05:00,208.8,209.12,208.78,209.09,24660.0,176.8537,177.1247,176.8367,177.0993,24660.0
2018-09-17 11:10:00,209.08,209.11,208.99,209.06,10825.0,177.0908,177.1162,177.0146,177.0739,10825.0
2018-09-17 11:15:00,209.06,209.16,208.94,208.94,13347.0,177.0739,177.1586,176.9722,176.9722,13347.0
2018-09-17 11:20:00,208.92,208.92,208.71,208.79,12378.0,176.9553,176.9553,176.7774,176.8452,12378.0
2018-09-17 11:25:00,208.8,208.9,208.7,208.82,9747.0,176.8537,176.9384,176.769,176.8706,9747.0
2018-09-17 11:30:00,208.82,208.9,208.76,208.81,8127.0,176.8706,176.9384,176.8198,176.8621,8127.0
2018-09-17 11:35:00,208.82,209.15,208.82,208.99,15584.0,176.8706,177.1501,176.8706,177.0146,15584.0
2018-09-17 11:40:00,209.0,209.0,208.94,209.0,10353.0,177.0231,177.0231,176.9722,177.0231,10353.0
2018-09-17 11:45:00,209.01,209.13,208.98,209.1,11860.0,177.0315,177.1332,177.0061,177.1078,11860.0
2018-09-17 11:50:00,209.11,209.17,209.08,209.12,8880.0,177.1162,177.167,177.0908,177.1247,8880.0
2018-09-17 11:55:00,209.14,209.25,209.06,209.06,14586.0,177.1416,177.2348,177.0739,177.0739,14586.0
2018-09-17 12:00:00,209.06,209.13,208.98,209.02,11527.0,177.0739,177.1332,177.0061,177.04,11527.0
2018-09-17 12:05:00,209.03,209.17,209.02,209.15,8636.0,177.0485,177.167,177.04,177.1501,8636.0
2018-09-17 12:10:00,209.16,209.21,209.09,209.16,14636.0,177.1586,177.2009,177.0993,177.1586,14636.0
2018-09-17 12:15:00,209.13,209.16,209.08,209.15,8394.0,177.1332,177.1586,177.0908,177.1501,8394.0
2018-09-17 12:20:00,209.16,209.22,209.04,209.22,10444.0,177.1586,177.2094,177.0569,177.2094,10444.0
2018-09-17 12:25:00,209.19,209.27,209.19,209.22,6732.0,177.184,177.2517,177.184,177.2094,6732.0
2018-09-17 12:30:00,209.24,209.62,209.24,209.56,41457.0,177.2263,177.5482,177.2263,177.4974,41457.0
2018-09-17 12:35:00,209.57,209.69,209.53,209.65,18708.0,177.5058,177.6075,177.472,177.5736,18708.0
2018-09-17 12:40:00,209.64,209.77,209.64,209.75,23531.0,177.5651,177.6752,177.5651,177.6583,23531.0
2018-09-17 12:45:00,209.74,209.99,209.73,209.95,34902.0,177.6498,177.8616,177.6414,177.8277,34902.0
2018-09-17 12:50:00,209.94,210.04,209.7,209.7,38206.0,177.8192,177.9039,177.616,177.616,38206.0
2018-09-17 12:55:00,209.69,209.78,209.54,209.72,21527.0,177.6075,177.6837,177.4804,177.6329,21527.0
2018-09-17 13:00:00,209.67,209.78,209.49,209.49,9257.0,177.5905,177.6837,177.4381,177.4381,9257.0
2018-09-17 13:05:00,209.48,209.51,209.32,209.48,12978.0,177.4296,177.455,177.2941,177.4296,12978.0
2018-09-17 13:10:00,209.46,209.47,209.4,209.42,5232.0,177.4127,177.4211,177.3619,177.3788,5232.0
2018-09-17 13:15:00,209.38,209.4,209.23,209.25,13184.0,177.3449,177.3619,177.2179,177.2348,13184.0
2018-09-17 13:20:00,209.25,209.25,209.06,209.1,16870.0,177.2348,177.2348,177.0739,177.1078,16870.0
2018-09-17 13:25:00,209.13,209.15,209.03,209.05,12219.0,177.1332,177.1501,177.0485,177.0654,12219.0
2018-09-17 13:30:00,209.03,209.09,209.01,209.06,15409.0,177.0485,177.0993,177.0315,177.0739,15409.0
2018-09-17 13:35:00,209.05,209.06,208.96,209.06,26077.0,177.0654,177.0739,176.9892,177.0739,26077.0
2018-09-17 13:40:00,209.07,209.1,208.95,209.03,14140.0,177.0823,177.1078,176.9807,177.0485,14140.0
2018-09-17 13:45:00,209.05,209.09,208.95,209.03,26522.0,177.0654,177.0993,176.9807,177.0485,26522.0
2018-09-17 13:50:00,209.03,209.22,209.02,209.22,14100.0,177.0485,177.2094,177.04,177.2094,14100.0
2018-09-17 13:55:00,209.24,209.28,209.1,209.15,11025.0,177.2263,177.2602,177.1078,177.1501,11025.0
2018-09-17 14:00:00,209.13,209.13,209.01,209.09,11063.0,177.1332,177.1332,177.0315,177.0993,11063.0
2018-09-17 14:05:00,209.08,209.1,209.0,209.01,20636.0,177.0908,177.1078,177.0231,177.0315,20636.0
2018-09-17 14:10:00,209.0,209.03,208.96,209.0,20680.0,177.0231,177.0485,176.9892,177.0231,20680.0
2018-09-17 14:15:00,208.97,209.02,208.93,209.0,16317.0,176.9976,177.04,176.9638,177.0231,16317.0
2018-09-17 14:20:00,209.0,209.02,208.95,208.96,17948.0,177.0231,177.04,176.9807,176.9892,17948.0
2018-09-17 14:25:00,208.95,208.99,208.88,208.88,19164.0,176.9807,177.0146,176.9214,176.9214,19164.0
2018-09-17 14:30:00,208.9,209.07,208.86,209.06,42098.0,176.9384,177.0823,176.9045,177.0739,42098.0
2018-09-17 14:35:00,209.08,209.12,209.06,209.09,13014.0,177.0908,177.1247,177.0739,177.0993,13014.0
2018-09-17 14:40:00,209.08,209.09,208.99,209.0,13113.0,177.0908,177.0993,177.0146,177.0231,13113.0
2018-09-17 14:45:00,209.02,209.03,208.82,208.88,18471.0,177.04,177.0485,176.8706,176.9214,18471.0
2018-09-17 14:50:00,208.87,208.93,208.79,208.82,18412.0,176.9129,176.9638,176.8452,176.8706,18412.0
2018-09-17 14:55:00,208.83,208.84,208.38,208.46,32003.0,176.8791,176.8875,176.4979,176.5657,32003.0
2018-09-17 15:00:00,208.51,208.66,208.48,208.64,28822.0,176.608,176.7351,176.5826,176.7181,28822.0
2018-09-17 15:05:00,208.65,208.75,208.6,208.72,19972.0,176.7266,176.8113,176.6843,176.7859,19972.0
2018-09-17 15:10:00,208.7,208.75,208.62,208.63,17971.0,176.769,176.8113,176.7012,176.7097,17971.0
2018-09-17 15:15:00,208.64,208.67,208.5,208.52,17500.0,176.7181,176.7435,176.5996,176.6165,17500.0
2018-09-17 15:20:00,208.51,208.52,208.44,208.45,21577.0,176.608,176.6165,176.5487,176.5572,21577.0
2018-09-17 15:25:00,208.45,208.53,208.39,208.47,38476.0,176.5572,176.625,176.5064,176.5741,38476.0
2018-09-17 15:30:00,208.47,208.58,208.43,208.47,29000.0,176.5741,176.6673,176.5403,176.5741,29000.0
2018-09-17 15:35:00,208.47,208.62,208.45,208.51,46338.0,176.5741,176.7012,176.5572,176.608,46338.0
2018-09-17 15:40:00,208.51,208.58,208.44,208.55,48467.0,176.608,176.6673,176.5487,176.6419,48467.0
2018-09-17 15:45:00,208.55,208.61,208.48,208.58,63158.0,176.6419,176.6927,176.5826,176.6673,63158.0
2018-09-17 15:50:00,208.59,208.59,208.4,208.4,55018.0,176.6758,176.6758,176.5149,176.5149,55018.0
2018-09-17 15:55:00,208.4,208.49,208.26,208.44,211223.0,176.5149,176.5911,176.3963,176.5487,211223.0
2018-09-18 09:30:00,208.63,209.47,208.16,209.37,72205.0,176.7097,177.4211,176.3116,177.3364,72205.0
2018-09-18 09:35:00,209.45,209.71,208.82,209.7,33691.0,177.4042,177.6244,176.8706,177.616,33691.0
2018-09-18 09:40:00,209.7,209.75,209.39,209.66,17685.0,177.616,177.6583,177.3534,177.5821,17685.0
2018-09-18 09:45:00,209.62,209.64,208.83,208.85,30390.0,177.5482,177.5651,176.8791,176.896,30390.0
2018-09-18 09:50:00,208.78,209.08,208.78,209.07,28261.0,176.8367,177.0908,176.8367,177.0823,28261.0
2018-09-18 09:55:00,209.0,209.27,209.0,209.19,22917.0,177.0231,177.2517,177.0231,177.184,22917.0
2018-09-18 10:00:00,209.27,209.36,208.57,208.85,37467.0,177.2517,177.328,176.6588,176.896,37467.0
2018-09-18 10:05:00,208.89,209.0,208.76,208.76,22734.0,176.9299,177.0231,176.8198,176.8198,22734.0
2018-09-18 10:10:00,208.73,209.0,208.6,208.91,22398.0,176.7944,177.0231,176.6843,176.9468,22398.0
2018-09-18 10:15:00,208.98,209.18,208.94,208.97,16123.0,177.0061,177.1755,176.9722,176.9976,16123.0
2018-09-18 10:20:00,208.94,209.26,208.93,209.12,9277.0,176.9722,177.2433,176.9638,177.1247,9277.0
2018-09-18 10:25:00,209.14,209.17,208.98,209.13,14427.0,177.1416,177.167,177.0061,177.1332,14427.0
2018-09-18 10:30:00,209.14,209.24,209.11,209.16,17018.0,177.1416,177.2263,177.1162,177.1586,17018.0
2018-09-18 10:35:00,209.17,209.38,209.07,209.37,12801.0,177.167,177.3449,177.0823,177.3364,12801.0
2018-09-18 10:40:00,209.34,209.34,209.08,209.17,17769.0,177.311,177.311,177.0908,177.167,17769.0
2018-09-18 10:45:00,209.18,209.36,209.18,209.2,15955.0,177.1755,177.328,177.1755,177.1925,15955.0
2018-09-18 10:50:00,209.18,209.58,209.15,209.45,17657.0,177.1755,177.5143,177.1501,177.4042,17657.0
2018-09-18 10:55:00,209.45,209.51,209.25,209.47,15203.0,177.4042,177.455,177.2348,177.4211,15203.0
2018-09-18 11:00:00,209.46,209.62,209.42,209.48,27972.0,177.4127,177.5482,177.3788,177.4296,27972.0
2018-09-18 11:05:00,209.48,209.66,209.47,209.54,15668.0,177.4296,177.5821,177.4211,177.4804,15668.0
2018-09-18 11:10:00,209.6,209.66,209.5,209.53,15830.0,177.5313,177.5821,177.4466,177.472,15830.0
2018-09-18 11:15:00,209.52,209.72,209.49,209.69,22957.0,177.4635,177.6329,177.4381,177.6075,22957.0
2018-09-18 11:20:00,209.71,209.92,209.71,209.92,20298.0,177.6244,177.8023,177.6244,177.8023,20298.0
2018-09-18 11:25:00,209.92,210.05,209.88,209.96,18560.0,177.8023,177.9124,177.7684,177.8362,18560.0
2018-09-18 11:30:00,209.98,210.07,209.76,210.0,49259.0,177.8531,177.9293,177.6668,177.8701,49259.0
2018-09-18 11:35:00,210.0,210.03,209.91,210.03,17087.0,177.8701,177.8955,177.7938,177.8955,17087.0
2018-09-18 11:40:00,210.02,210.05,209.8,209.87,12728.0,177.887,177.9124,177.7007,177.7599,12728.0
2018-09-18 11:45:00,209.86,209.95,209.82,209.94,11259.0,177.7515,177.8277,177.7176,177.8192,11259.0
2018-09-18 11:50:00,209.96,210.0,209.85,209.88,13971.0,177.8362,177.8701,177.743,177.7684,13971.0
2018-09-18 11:55:00,209.88,210.0,209.88,209.97,11136.0,177.7684,177.8701,177.7684,177.8446,11136.0
2018-09-18 12:00:00,209.97,210.1,209.97,210.08,37425.0,177.8446,177.9548,177.8446,177.9378,37425.0
2018-09-18 12:05:00,210.1,210.18,209.98,210.15,25944.0,177.9548,178.0225,177.8531,177.9971,25944.0
2018-09-18 12:10:00,210.16,210.24,210.15,210.2,15014.0,178.0056,178.0733,177.9971,178.0395,15014.0
2018-09-18 12:15:00,210.23,210.27,210.16,210.25,15086.0,178.0649,178.0987,178.0056,178.0818,15086.0
2018-09-18 12:20:00,210.25,210.29,210.21,210.24,18782.0,178.0818,178.1157,178.0479,178.0733,18782.0
2018-09-18 12:25:00,210.24,210.24,210.12,210.16,19223.0,178.0733,178.0733,177.9717,178.0056,19223.0
2018-09-18 12:30:00,210.15,210.18,210.06,210.1,11546.0,177.9971,178.0225,177.9209,177.9548,11546.0
2018-09-18 12:35:00,210.13,210.37,210.13,210.33,14416.0,177.9802,178.1834,177.9802,178.1496,14416.0
2018-09-18 12:40:00,210.33,210.33,210.09,210.1,13767.0,178.1496,178.1496,177.9463,177.9548,13767.0
2018-09-18 12:45:00,210.09,210.12,209.95,210.06,20807.0,177.9463,177.9717,177.8277,177.9209,20807.0
2018-09-18 12:50:00,210.07,210.22,210.06,210.11,15697.0,177.9293,178.0564,177.9209,177.9632,15697.0
2018-09-18 12:55:00,210.08,210.14,210.03,210.1,12497.0,177.9378,177.9886,177.8955,177.9548,12497.0
2018-09-18 13:00:00,210.12,210.36,210.1,210.21,124214.0,177.9717,178.175,177.9548,178.0479,124214.0
2018-09-18 13:05:00,210.24,210.33,210.21,210.33,13152.0,178.0733,178.1496,178.0479,178.1496,13152.0
2018-09-18 13:10:00,210.32,210.33,210.24,210.26,11375.0,178.1411,178.1496,178.0733,178.0903,11375.0
2018-09-18 13:15:00,210.24,210.4,210.24,210.36,12449.0,178.0733,178.2089,178.0733,178.175,12449.0
2018-09-18 13:20:00,210.37,210.39,210.29,210.33,8010.0,178.1834,178.2004,178.1157,178.1496,8010.0
2018-09-18 13:25:00,210.33,210.45,210.31,210.37,9080.0,178.1496,178.2512,178.1326,178.1834,9080.0
2018-09-18 13:30:00,210.36,210.53,210.36,210.48,24839.0,178.175,178.319,178.175,178.2766,24839.0
2018-09-18 13:35:00,210.5,210.64,210.47,210.59,14449.0,178.2936,178.4121,178.2681,178.3698,14449.0
2018-09-18 13:40:00,210.6,210.72,210.55,210.7,117879.0,178.3783,178.4799,178.3359,178.463,117879.0
2018-09-18 13:45:00,210.69,210.75,210.62,210.75,19981.0,178.4545,178.5053,178.3952,178.5053,19981.0
2018-09-18 13:50:00,210.75,210.91,210.72,210.89,123779.0,178.5053,178.6408,178.4799,178.6239,123779.0
2018-09-18 13:55:00,210.91,210.96,210.74,210.78,11113.0,178.6408,178.6832,178.4968,178.5307,11113.0
2018-09-18 14:00:00,210.76,210.79,210.72,210.72,12481.0,178.5138,178.5392,178.4799,178.4799,12481.0
2018-09-18 14:05:00,210.72,210.73,210.62,210.69,22640.0,178.4799,178.4884,178.3952,178.4545,22640.0
2018-09-18 14:10:00,210.7,210.93,210.7,210.87,135964.0,178.463,178.6578,178.463,178.6069,135964.0
2018-09-18 14:15:00,210.86,210.93,210.85,210.87,20898.0,178.5985,178.6578,178.59,178.6069,20898.0
2018-09-18 14:20:00,210.88,211.1,210.87,211.09,30333.0,178.6154,178.8018,178.6069,178.7933,30333.0
2018-09-18 14:25:00,211.1,211.35,211.08,211.3,139561.0,178.8018,179.0135,178.7848,178.9712,139561.0
2018-09-18 14:30:00,211.31,211.42,211.28,211.35,19726.0,178.9796,179.0728,178.9542,179.0135,19726.0
2018-09-18 14:35:00,211.37,211.49,211.37,211.41,21353.0,179.0304,179.1321,179.0304,179.0643,21353.0
2018-09-18 14:40:00,211.4,211.48,211.39,211.44,114737.0,179.0559,179.1236,179.0474,179.0897,114737.0
2018-09-18 14:45:00,211.42,211.53,211.41,211.46,18613.0,179.0728,179.166,179.0643,179.1067,18613.0
2018-09-18 14:50:00,211.43,211.48,211.34,211.43,25568.0,179.0813,179.1236,179.005,179.0813,25568.0
2018-09-18 14:55:00,211.43,211.48,211.36,211.43,127416.0,179.0813,179.1236,179.022,179.0813,127416.0
2018-09-18 15:00:00,211.4,211.51,211.39,211.45,25675.0,179.0559,179.149,179.0474,179.0982,25675.0
2018-09-18 15:05:00,211.44,211.58,211.41,211.43,136478.0,179.0897,179.2083,179.0643,179.0813,136478.0
2018-09-18 15:10:00,211.44,211.59,211.34,211.57,26519.0,179.0897,179.2168,179.005,179.1998,26519.0
2018-09-18 15:15:00,211.57,211.68,211.56,211.63,127520.0,179.1998,179.293,179.1914,179.2507,127520.0
2018-09-18 15:20:00,211.63,211.73,211.6,211.69,125610.0,179.2507,179.3354,179.2253,179.3015,125610.0
2018-09-18 15:25:00,211.7,211.7,211.22,211.27,41142.0,179.31,179.31,178.9034,178.9457,41142.0
2018-09-18 15:30:00,211.28,211.32,211.2,211.21,130217.0,178.9542,178.9881,178.8865,178.8949,130217.0
2018-09-18 15:35:00,211.21,211.27,211.06,211.22,37767.0,178.8949,178.9457,178.7679,178.9034,37767.0
2018-09-18 15:40:00,211.24,211.44,211.24,211.31,126773.0,178.9203,179.0897,178.9203,178.9796,126773.0
2018-09-18 15:45:00,211.26,211.29,210.99,211.18,166580.0,178.9373,178.9627,178.7086,178.8695,166580.0
2018-09-18 15:50:00,211.18,211.19,211.03,211.03,52205.0,178.8695,178.878,178.7425,178.7425,52205.0
2018-09-18 15:55:00,211.04,211.21,211.0,211.06,146002.0,178.7509,178.8949,178.7171,178.7679,146002.0
2018-09-19 09:30:00,212.0,212.01,211.24,211.4,76102.0,179.5641,179.5725,178.9203,179.0559,76102.0
2018-09-19 09:35:00,211.39,211.53,211.16,211.19,27003.0,179.0474,179.166,178.8526,178.878,27003.0
2018-09-19 09:40:00,211.12,211.34,210.66,211.31,32912.0,178.8187,179.005,178.4291,178.9796,32912.0
2018-09-19 09:45:00,211.28,211.75,211.28,211.62,34446.0,178.9542,179.3523,178.9542,179.2422,34446.0
2018-09-19 09:50:00,211.68,211.69,211.18,211.44,15885.0,179.293,179.3015,178.8695,179.0897,15885.0
2018-09-19 09:55:00,211.47,211.67,211.31,211.52,22590.0,179.1151,179.2845,178.9796,179.1575,22590.0
2018-09-19 10:00:00,211.52,211.85,211.5,211.79,20000.0,179.1575,179.437,179.1406,179.3862,20000.0
2018-09-19 10:05:00,211.79,211.83,211.48,211.53,22481.0,179.3862,179.4201,179.1236,179.166,22481.0
2018-09-19 10:10:00,211.54,211.68,211.36,211.68,26307.0,179.1744,179.293,179.022,179.293,26307.0
2018-09-19 10:15:00,211.65,211.81,211.57,211.66,11507.0,179.2676,179.4031,179.1998,179.2761,11507.0
2018-09-19 10:20:00,211.66,212.06,211.66,211.92,29195.0,179.2761,179.6149,179.2761,179.4963,29195.0
2018-09-19 10:25:00,211.99,212.13,211.88,211.91,20373.0,179.5556,179.6742,179.4624,179.4878,20373.0
2018-09-19 10:30:00,211.94,212.16,211.87,212.1,23951.0,179.5132,179.6996,179.4539,179.6488,23951.0
2018-09-19 10:35:00,212.09,212.25,212.07,212.22,16814.0,179.6403,179.7758,179.6233,179.7504,16814.0
2018-09-19 10:40:00,212.25,212.62,212.17,212.55,29862.0,179.7758,180.0892,179.708,180.0299,29862.0
2018-09-19 10:45:00,212.55,212.67,212.33,212.35,22682.0,180.0299,180.1315,179.8436,179.8605,22682.0
2018-09-19 10:50:00,212.35,212.48,212.2,212.25,23142.0,179.8605,179.9706,179.7335,179.7758,23142.0
2018-09-19 10:55:00,212.25,212.37,212.09,212.16,14635.0,179.7758,179.8774,179.6403,179.6996,14635.0
2018-09-19 11:00:00,212.17,212.18,211.87,212.0,17650.0,179.708,179.7165,179.4539,179.5641,17650.0
2018-09-19 11:05:00,212.0,212.46,211.97,212.46,22615.0,179.5641,179.9537,179.5386,179.9537,22615.0
2018-09-19 11:10:00,212.46,212.67,212.22,212.56,26759.0,179.9537,180.1315,179.7504,180.0384,26759.0
2018-09-19 11:15:00,212.57,212.61,212.23,212.33,16902.0,180.0468,180.0807,179.7589,179.8436,16902.0
2018-09-19 11:20:00,212.36,212.42,212.12,212.16,16513.0,179.869,179.9198,179.6657,179.6996,16513.0
2018-09-19 11:25:00,212.16,212.27,211.93,212.05,17269.0,179.6996,179.7927,179.5048,179.6064,17269.0
2018-09-19 11:30:00,212.01,212.01,211.8,211.88,23822.0,179.5725,179.5725,179.3947,179.4624,23822.0
2018-09-19 11:35:00,211.89,212.32,211.89,212.2,17680.0,179.4709,179.8351,179.4709,179.7335,17680.0
2018-09-19 11:40:00,212.17,212.41,212.02,212.41,13142.0,179.708,179.9113,179.581,179.9113,13142.0
2018-09-19 11:45:00,212.37,212.37,212.1,212.24,12037.0,179.8774,179.8774,179.6488,179.7673,12037.0
2018-09-19 11:50:00,212.25,212.43,212.18,212.27,18026.0,179.7758,179.9283,179.7165,179.7927,18026.0
2018-09-19 11:55:00,212.25,212.36,212.21,212.29,13602.0,179.7758,179.869,179.7419,179.8097,13602.0
2018-09-19 12:00:00,212.31,212.32,212.11,212.19,13828.0,179.8266,179.8351,179.6572,179.725,13828.0
2018-09-19 12:05:00,212.16,212.2,212.1,212.14,10342.0,179.6996,179.7335,179.6488,179.6826,10342.0
2018-09-19 12:10:00,212.15,212.15,211.81,211.94,12976.0,179.6911,179.6911,179.4031,179.5132,12976.0
2018-09-19 12:15:00,211.95,211.99,211.79,211.9,11768.0,179.5217,179.5556,179.3862,179.4794,11768.0
2018-09-19 12:20:00,211.86,211.89,211.77,211.89,10872.0,179.4455,179.4709,179.3692,179.4709,10872.0
2018-09-19 12:25:00,211.91,211.99,211.77,211.8,9549.0,179.4878,179.5556,179.3692,179.3947,9549.0
2018-09-19 12:30:00,211.8,211.88,211.77,211.87,10639.0,179.3947,179.4624,179.3692,179.4539,10639.0
2018-09-19 12:35:00,211.85,211.9,211.77,211.77,10344.0,179.437,179.4794,179.3692,179.3692,10344.0
2018-09-19 12:40:00,211.79,211.91,211.78,211.79,17775.0,179.3862,179.4878,179.3777,179.3862,17775.0
2018-09-19 12:45:00,211.79,211.91,211.71,211.91,17108.0,179.3862,179.4878,179.3184,179.4878,17108.0
2018-09-19 12:50:00,211.91,211.97,211.86,211.97,12853.0,179.4878,179.5386,179.4455,179.5386,12853.0
2018-09-19 12:55:00,211.99,212.12,211.94,212.12,28971.0,179.5556,179.6657,179.5132,179.6657,28971.0
2018-09-19 13:00:00,212.08,212.14,211.98,212.08,15431.0,179.6318,179.6826,179.5471,179.6318,15431.0
2018-09-19 13:05:00,212.05,212.06,211.88,211.9,13250.0,179.6064,179.6149,179.4624,179.4794,13250.0
2018-09-19 13:10:00,211.9,211.92,211.76,211.76,13702.0,179.4794,179.4963,179.3608,179.3608,13702.0
2018-09-19 13:15:00,211.74,211.87,211.71,211.72,11927.0,179.3438,179.4539,179.3184,179.3269,11927.0
2018-09-19 13:20:00,211.7,211.83,211.69,211.83,18475.0,179.31,179.4201,179.3015,179.4201,18475.0
2018-09-19 13:25:00,211.82,211.86,211.77,211.77,10571.0,179.4116,179.4455,179.3692,179.3692,10571.0
2018-09-19 13:30:00,211.8,211.85,211.74,211.83,15017.0,179.3947,179.437,179.3438,179.4201,15017.0
2018-09-19 13:35:00,211.85,212.01,211.84,211.97,13799.0,179.437,179.5725,179.4285,179.5386,13799.0
2018-09-19 13:40:00,211.95,212.03,211.9,211.9,11071.0,179.5217,179.5895,179.4794,179.4794,11071.0
2018-09-19 13:45:00,211.9,211.95,211.84,211.9,11957.0,179.4794,179.5217,179.4285,179.4794,11957.0
2018-09-19 13:50:00,211.92,212.0,211.88,211.88,21215.0,179.4963,179.5641,179.4624,179.4624,21215.0
2018-09-19 13:55:00,211.91,211.97,211.9,211.91,11344.0,179.4878,179.5386,179.4794,179.4878,11344.0
2018-09-19 14:00:00,211.92,211.94,211.88,211.89,16137.0,179.4963,179.5132,179.4624,179.4709,16137.0
2018-09-19 14:05:00,211.89,211.89,211.7,211.71,19782.0,179.4709,179.4709,179.31,179.3184,19782.0
2018-09-19 14:10:00,211.71,211.77,211.63,211.76,22477.0,179.3184,179.3692,179.2507,179.3608,22477.0
2018-09-19 14:15:00,211.77,211.86,211.75,211.84,12020.0,179.3692,179.4455,179.3523,179.4285,12020.0
2018-09-19 14:20:00,211.86,211.86,211.75,211.78,9001.0,179.4455,179.4455,179.3523,179.3777,9001.0
2018-09-19 14:25:00,211.82,211.9,211.81,211.85,11638.0,179.4116,179.4794,179.4031,179.437,11638.0
2018-09-19 14:30:00,211.86,211.87,211.82,211.84,10507.0,179.4455,179.4539,179.4116,179.4285,10507.0
2018-09-19 14:35:00,211.85,211.9,211.81,211.83,10392.0,179.437,179.4794,179.4031,179.4201,10392.0
2018-09-19 14:40:00,211.84,211.87,211.78,211.86,17242.0,179.4285,179.4539,179.3777,179.4455,17242.0
2018-09-19 14:45:00,211.87,211.92,211.83,211.91,19795.0,179.4539,179.4963,179.4201,179.4878,19795.0
2018-09-19 14:50:00,211.91,211.92,211.9,211.92,8214.0,179.4878,179.4963,179.4794,179.4963,8214.0
2018-09-19 14:55:00,211.91,211.93,211.85,211.85,12394.0,179.4878,179.5048,179.437,179.437,12394.0
2018-09-19 15:00:00,211.88,211.98,211.85,211.96,11481.0,179.4624,179.5471,179.437,179.5302,11481.0
2018-09-19 15:05:00,211.95,212.07,211.94,212.01,13218.0,179.5217,179.6233,179.5132,179.5725,13218.0
2018-09-19 15:10:00,212.02,212.09,212.0,212.08,12597.0,179.581,179.6403,179.5641,179.6318,12597.0
2018-09-19 15:15:00,212.09,212.1,211.82,211.94,19566.0,179.6403,179.6488,179.4116,179.5132,19566.0
2018-09-19 15:20:00,211.96,212.09,211.95,212.06,15074.0,179.5302,179.6403,179.5217,179.6149,15074.0
2018-09-19 15:25:00,212.06,212.11,212.03,212.03,17877.0,179.6149,179.6572,179.5895,179.5895,17877.0
2018-09-19 15:30:00,212.03,212.14,211.92,211.92,36060.0,179.5895,179.6826,179.4963,179.4963,36060.0
2018-09-19 15:35:00,211.94,212.0,211.87,211.89,22674.0,179.5132,179.5641,179.4539,179.4709,22674.0
2018-09-19 15:40:00,211.9,211.96,211.87,211.94,26281.0,179.4794,179.5302,179.4539,179.5132,26281.0
2018-09-19 15:45:00,211.91,211.95,211.63,211.7,66733.0,179.4878,179.5217,179.2507,179.31,66733.0
2018-09-19 15:50:00,211.72,211.84,211.7,211.78,35972.0,179.3269,179.4285,179.31,179.3777,35972.0
2018-09-19 15:55:00,211.78,211.83,211.64,211.72,87244.0,179.3777,179.4201,179.2591,179.3269,87244.0
2018-09-20 09:30:00,211.66,212.02,211.42,212.01,115436.0,179.2761,179.581,179.0728,179.5725,115436.0
2018-09-20 09:35:00,212.01,212.04,211.35,211.76,59871.0,179.5725,179.5979,179.0135,179.3608,59871.0
2018-09-20 09:40:00,211.81,211.81,211.01,211.1,54609.0,179.4031,179.4031,178.7255,178.8018,54609.0
2018-09-20 09:45:00,211.13,211.59,211.13,211.58,26703.0,178.8272,179.2168,178.8272,179.2083,26703.0
2018-09-20 09:50:00,211.61,211.76,211.5,211.52,30021.0,179.2337,179.3608,179.1406,179.1575,30021.0
2018-09-20 09:55:00,211.5,211.65,211.0,211.01,32402.0,179.1406,179.2676,178.7171,178.7255,32402.0
2018-09-20 10:00:00,211.09,211.34,211.05,211.24,29873.0,178.7933,179.005,178.7594,178.9203,29873.0
2018-09-20 10:05:00,211.27,211.27,211.15,211.21,28920.0,178.9457,178.9457,178.8441,178.8949,28920.0
2018-09-20 10:10:00,211.19,211.36,211.07,211.12,19760.0,178.878,179.022,178.7763,178.8187,19760.0
2018-09-20 10:15:00,211.14,211.27,211.09,211.14,31930.0,178.8356,178.9457,178.7933,178.8356,31930.0
2018-09-20 10:20:00,211.12,211.36,211.08,211.22,27343.0,178.8187,179.022,178.7848,178.9034,27343.0
2018-09-20 10:25:00,211.22,211.36,211.2,211.36,16539.0,178.9034,179.022,178.8865,179.022,16539.0
2018-09-20 10:30:00,211.34,211.44,211.28,211.4,16489.0,179.005,179.0897,178.9542,179.0559,16489.0
2018-09-20 10:35:00,211.4,211.77,211.35,211.69,28594.0,179.0559,179.3692,179.0135,179.3015,28594.0
2018-09-20 10:40:00,211.69,211.85,211.66,211.81,16615.0,179.3015,179.437,179.2761,179.4031,16615.0
2018-09-20 10:45:00,211.84,211.86,211.76,211.81,10828.0,179.4285,179.4455,179.3608,179.4031,10828.0
2018-09-20 10:50:00,211.81,212.06,211.78,212.06,16313.0,179.4031,179.6149,179.3777,179.6149,16313.0
2018-09-20 10:55:00,212.06,212.08,211.99,212.01,15274.0,179.6149,179.6318,179.5556,179.5725,15274.0
2018-09-20 11:00:00,211.99,212.2,211.98,212.1,31695.0,179.5556,179.7335,179.5471,179.6488,31695.0
2018-09-20 11:05:00,212.11,212.18,212.04,212.14,18323.0,179.6572,179.7165,179.5979,179.6826,18323.0
2018-09-20 11:10:00,212.14,212.25,212.14,212.23,15659.0,179.6826,179.7758,179.6826,179.7589,15659.0
2018-09-20 11:15:00,212.22,212.23,211.9,211.99,24923.0,179.7504,179.7589,179.4794,179.5556,24923.0
2018-09-20 11:20:00,211.98,212.24,211.98,212.15,15873.0,179.5471,179.7673,179.5471,179.6911,15873.0
2018-09-20 11:25:00,212.12,212.14,212.01,212.14,15338.0,179.6657,179.6826,179.5725,179.6826,15338.0
2018-09-20 11:30:00,212.14,212.43,212.14,212.33,28852.0,179.6826,179.9283,179.6826,179.8436,28852.0
2018-09-20 11:35:00,212.32,212.43,212.26,212.32,15783.0,179.8351,179.9283,179.7843,179.8351,15783.0
2018-09-20 11:40:00,212.32,212.32,212.24,212.26,14573.0,179.8351,179.8351,179.7673,179.7843,14573.0
2018-09-20 11:45:00,212.24,212.36,212.24,212.29,18787.0,179.7673,179.869,179.7673,179.8097,18787.0
2018-09-20 11:50:00,212.29,212.44,212.28,212.44,13486.0,179.8097,179.9367,179.8012,179.9367,13486.0
2018-09-20 11:55:00,212.43,212.61,212.42,212.57,17719.0,179.9283,180.0807,179.9198,180.0468,17719.0
2018-09-20 12:00:00,212.56,212.57,212.48,212.48,28284.0,180.0384,180.0468,179.9706,179.9706,28284.0
2018-09-20 12:05:00,212.48,212.49,212.35,212.36,21871.0,179.9706,179.9791,179.8605,179.869,21871.0
2018-09-20 12:10:00,212.35,212.4,212.35,212.38,13680.0,179.8605,179.9029,179.8605,179.8859,13680.0
2018-09-20 12:15:00,212.39,212.46,212.39,212.42,19824.0,179.8944,179.9537,179.8944,179.9198,19824.0
2018-09-20 12:20:00,212.43,212.48,212.37,212.4,19898.0,179.9283,179.9706,179.8774,179.9029,19898.0
2018-09-20 12:25:00,212.42,212.44,212.35,212.35,14770.0,179.9198,179.9367,179.8605,179.8605,14770.0
2018-09-20 12:30:00,212.36,212.36,212.22,212.22,14810.0,179.869,179.869,179.7504,179.7504,14810.0
2018-09-20 12:35:00,212.23,212.23,211.99,211.99,21910.0,179.7589,179.7589,179.5556,179.5556,21910.0
2018-09-20 12:40:00,211.97,212.0,211.81,211.88,23298.0,179.5386,179.5641,179.4031,179.4624,23298.0
2018-09-20 12:45:00,211.87,211.9,211.71,211.77,26226.0,179.4539,179.4794,179.3184,179.3692,26226.0
2018-09-20 12:50:00,211.77,211.96,211.77,211.93,16983.0,179.3692,179.5302,179.3692,179.5048,16983.0
2018-09-20 12:55:00,211.93,211.94,211.79,211.79,27464.0,179.5048,179.5132,179.3862,179.3862,27464.0
2018-09-20 13:00:00,211.76,211.76,211.69,211.71,22664.0,179.3608,179.3608,179.3015,179.3184,22664.0
2018-09-20 13:05:00,211.71,211.72,211.6,211.67,22079.0,179.3184,179.3269,179.2253,179.2845,22079.0
2018-09-20 13:10:00,211.66,211.71,211.63,211.68,13323.0,179.2761,179.3184,179.2507,179.293,13323.0
2018-09-20 13:15:00,211.68,211.7,211.67,211.7,11616.0,179.293,179.31,179.2845,179.31,11616.0
2018-09-20 13:20:00,211.7,211.74,211.7,211.71,14282.0,179.31,179.3438,179.31,179.3184,14282.0
2018-09-20 13:25:00,211.71,211.74,211.64,211.64,25177.0,179.3184,179.3438,179.2591,179.2591,25177.0
2018-09-20 13:30:00,211.64,211.69,211.61,211.67,16403.0,179.2591,179.3015,179.2337,179.2845,16403.0
2018-09-20 13:35:00,211.66,211.68,211.61,211.61,12485.0,179.2761,179.293,179.2337,179.2337,12485.0
2018-09-20 13:40:00,211.63,211.72,211.62,211.68,12823.0,179.2507,179.3269,179.2422,179.293,12823.0
2018-09-20 13:45:00,211.67,211.78,211.65,211.77,17297.0,179.2845,179.3777,179.2676,179.3692,17297.0
2018-09-20 13:50:00,211.76,211.76,211.7,211.71,12374.0,179.3608,179.3608,179.31,179.3184,12374.0
2018-09-20 13:55:00,211.72,211.81,211.7,211.8,13321.0,179.3269,179.4031,179.31,179.3947,13321.0
2018-09-20 14:00:00,211.77,211.8,211.68,211.7,21717.0,179.3692,179.3947,179.293,179.31,21717.0
2018-09-20 14:05:00,211.71,211.74,211.71,211.72,9477.0,179.3184,179.3438,179.3184,179.3269,9477.0
2018-09-20 14:10:00,211.73,211.8,211.73,211.79,16966.0,179.3354,179.3947,179.3354,179.3862,16966.0
2018-09-20 14:15:00,211.78,211.8,211.68,211.7,15688.0,179.3777,179.3947,179.293,179.31,15688.0
2018-09-20 14:20:00,211.71,211.76,211.69,211.75,55595.0,179.3184,179.3608,179.3015,179.3523,55595.0
2018-09-20 14:25:00,211.76,211.76,211.69,211.71,19302.0,179.3608,179.3608,179.3015,179.3184,19302.0
2018-09-20 14:30:00,211.71,211.71,211.59,211.64,23734.0,179.3184,179.3184,179.2168,179.2591,23734.0
2018-09-20 14:35:00,211.65,211.66,211.57,211.57,17184.0,179.2676,179.2761,179.1998,179.1998,17184.0
2018-09-20 14:40:00,211.58,211.6,211.52,211.56,21205.0,179.2083,179.2253,179.1575,179.1914,21205.0
2018-09-20 14:45:00,211.56,211.67,211.55,211.67,22469.0,179.1914,179.2845,179.1829,179.2845,22469.0
2018-09-20 14:50:00,211.66,211.75,211.65,211.73,24760.0,179.2761,179.3523,179.2676,179.3354,24760.0
2018-09-20 14:55:00,211.75,211.92,211.75,211.88,21894.0,179.3523,179.4963,179.3523,179.4624,21894.0
2018-09-20 15:00:00,211.87,211.9,211.8,211.8,35791.0,179.4539,179.4794,179.3947,179.3947,35791.0
2018-09-20 15:05:00,211.8,211.83,211.75,211.81,32373.0,179.3947,179.4201,179.3523,179.4031,32373.0
2018-09-20 15:10:00,211.81,211.88,211.73,211.79,41258.0,179.4031,179.4624,179.3354,179.3862,41258.0
2018-09-20 15:15:00,211.8,211.86,211.79,211.84,33791.0,179.3947,179.4455,179.3862,179.4285,33791.0
2018-09-20 15:20:00,211.83,211.85,211.66,211.69,34608.0,179.4201,179.437,179.2761,179.3015,34608.0
2018-09-20 15:25:00,211.69,211.75,211.66,211.74,85436.0,179.3015,179.3523,179.2761,179.3438,85436.0
2018-09-20 15:30:00,211.74,211.75,211.52,211.62,66208.0,179.3438,179.3523,179.1575,179.2422,66208.0
2018-09-20 15:35:00,211.61,211.69,211.41,211.5,50685.0,179.2337,179.3015,179.0643,179.1406,50685.0
2018-09-20 15:40:00,211.5,211.54,211.25,211.29,77047.0,179.1406,179.1744,178.9288,178.9627,77047.0
2018-09-20 15:45:00,211.31,211.47,211.29,211.37,110735.0,178.9796,179.1151,178.9627,179.0304,110735.0
2018-09-20 15:50:00,211.37,211.42,211.3,211.32,84938.0,179.0304,179.0728,178.9712,178.9881,84938.0
2018-09-20 15:55:00,211.31,211.35,211.02,211.12,320090.0,178.9796,179.0135,178.734,178.8187,320090.0
2018-09-21 09:30:00,211.3,211.67,211.24,211.5,1833668.0,178.9712,179.2845,178.9203,179.1406,1833668.0
2018-09-21 09:35:00,211.55,212.15,211.36,211.38,78600.0,179.1829,179.6911,179.022,179.0389,78600.0
2018-09-21 09:40:00,211.41,211.48,210.68,211.02,77653.0,179.0643,179.1236,178.446,178.734,77653.0
2018-09-21 09:45:00,210.99,211.09,210.75,210.81,66152.0,178.7086,178.7933,178.5053,178.5561,66152.0
2018-09-21 09:50:00,210.83,211.01,210.51,210.71,76936.0,178.5731,178.7255,178.302,178.4714,76936.0
2018-09-21 09:55:00,210.68,210.89,210.63,210.8,40445.0,178.446,178.6239,178.4037,178.5477,40445.0
2018-09-21 10:00:00,210.79,211.05,210.58,211.0,43805.0,178.5392,178.7594,178.3613,178.7171,43805.0
2018-09-21 10:05:00,211.01,211.08,210.93,211.01,41274.0,178.7255,178.7848,178.6578,178.7255,41274.0
2018-09-21 10:10:00,211.02,211.06,210.94,210.99,56082.0,178.734,178.7679,178.6662,178.7086,56082.0
2018-09-21 10:15:00,211.01,211.22,210.89,210.98,41522.0,178.7255,178.9034,178.6239,178.7001,41522.0
2018-09-21 10:20:00,211.0,211.03,210.83,210.94,50268.0,178.7171,178.7425,178.5731,178.6662,50268.0
2018-09-21 10:25:00,210.96,211.0,210.61,210.95,32633.0,178.6832,178.7171,178.3867,178.6747,32633.0
2018-09-21 10:30:00,210.96,211.2,210.96,210.98,33744.0,178.6832,178.8865,178.6832,178.7001,33744.0
2018-09-21 10:35:00,210.97,211.26,210.97,211.22,42695.0,178.6916,178.9373,178.6916,178.9034,42695.0
2018-09-21 10:40:00,211.22,211.24,210.93,211.01,56382.0,178.9034,178.9203,178.6578,178.7255,56382.0
2018-09-21 10:45:00,211.02,211.47,211.0,211.16,35699.0,178.734,179.1151,178.7171,178.8526,35699.0
2018-09-21 10:50:00,211.17,211.5,211.13,211.48,44060.0,178.861,179.1406,178.8272,179.1236,44060.0
2018-09-21 10:55:00,211.47,211.83,211.47,211.81,29014.0,179.1151,179.4201,179.1151,179.4031,29014.0
2018-09-21 11:00:00,211.82,212.15,211.77,212.02,24023.0,179.4116,179.6911,179.3692,179.581,24023.0
2018-09-21 11:05:00,212.05,212.09,211.93,212.05,25890.0,179.6064,179.6403,179.5048,179.6064,25890.0
2018-09-21 11:10:00,212.08,212.12,211.98,211.99,28313.0,179.6318,179.6657,179.5471,179.5556,28313.0
2018-09-21 11:15:00,212.0,212.11,211.96,212.03,18048.0,179.5641,179.6572,179.5302,179.5895,18048.0
2018-09-21 11:20:00,212.04,212.23,211.91,212.2,24986.0,179.5979,179.7589,179.4878,179.7335,24986.0
2018-09-21 11:25:00,212.21,212.25,212.16,212.19,11323.0,179.7419,179.7758,179.6996,179.725,11323.0
2018-09-21 11:30:00,212.22,212.24,212.14,212.18,20498.0,179.7504,179.7673,179.6826,179.7165,20498.0
2018-09-21 11:35:00,212.16,212.24,212.01,212.24,15548.0,179.6996,179.7673,179.5725,179.7673,15548.0
2018-09-21 11:40:00,212.24,212.33,212.21,212.29,18604.0,179.7673,179.8436,179.7419,179.8097,18604.0
2018-09-21 11:45:00,212.28,212.46,212.21,212.44,27610.0,179.8012,179.9537,179.7419,179.9367,27610.0
2018-09-21 11:50:00,212.45,212.62,212.34,212.38,29714.0,179.9452,180.0892,179.852,179.8859,29714.0
2018-09-21 11:55:00,212.37,212.54,212.3,212.5,19998.0,179.8774,180.0214,179.8182,179.9876,19998.0
2018-09-21 12:00:00,212.53,212.66,212.52,212.52,18182.0,180.013,180.1231,180.0045,180.0045,18182.0
2018-09-21 12:05:00,212.54,212.61,212.52,212.55,18865.0,180.0214,180.0807,180.0045,180.0299,18865.0
2018-09-21 12:10:00,212.56,212.63,212.45,212.48,24393.0,180.0384,180.0977,179.9452,179.9706,24393.0
2018-09-21 12:15:00,212.47,212.47,212.08,212.09,23030.0,179.9621,179.9621,179.6318,179.6403,23030.0
2018-09-21 12:20:00,212.1,212.14,212.06,212.1,10663.0,179.6488,179.6826,179.6149,179.6488,10663.0
2018-09-21 12:25:00,212.14,212.28,212.09,212.2,26025.0,179.6826,179.8012,179.6403,179.7335,26025.0
2018-09-21 12:30:00,212.19,212.22,212.03,212.04,11329.0,179.725,179.7504,179.5895,179.5979,11329.0
2018-09-21 12:35:00,212.06,212.13,211.98,212.06,16223.0,179.6149,179.6742,179.5471,179.6149,16223.0
2018-09-21 12:40:00,212.05,212.12,212.04,212.07,12091.0,179.6064,179.6657,179.5979,179.6233,12091.0
2018-09-21 12:45:00,212.06,212.11,212.03,212.08,16690.0,179.6149,179.6572,179.5895,179.6318,16690.0
2018-09-21 12:50:00,212.08,212.13,212.05,212.12,15343.0,179.6318,179.6742,179.6064,179.6657,15343.0
2018-09-21 12:55:00,212.14,212.15,211.9,211.93,15237.0,179.6826,179.6911,179.4794,179.5048,15237.0
2018-09-21 13:00:00,211.93,211.94,211.68,211.69,11555.0,179.5048,179.5132,179.293,179.3015,11555.0
2018-09-21 13:05:00,211.68,211.74,211.47,211.47,25028.0,179.293,179.3438,179.1151,179.1151,25028.0
2018-09-21 13:10:00,211.44,211.65,211.44,211.65,20901.0,179.0897,179.2676,179.0897,179.2676,20901.0
2018-09-21 13:15:00,211.59,211.81,211.58,211.8,10578.0,179.2168,179.4031,179.2083,179.3947,10578.0
2018-09-21 13:20:00,211.8,211.87,211.79,211.82,14224.0,179.3947,179.4539,179.3862,179.4116,14224.0
2018-09-21 13:25:00,211.84,211.9,211.82,211.88,14777.0,179.4285,179.4794,179.4116,179.4624,14777.0
2018-09-21 13:30:00,211.9,211.92,211.8,211.81,13220.0,179.4794,179.4963,179.3947,179.4031,13220.0
2018-09-21 13:35:00,211.83,211.97,211.79,211.96,13278.0,179.4201,179.5386,179.3862,179.5302,13278.0
2018-09-21 13:40:00,211.95,212.03,211.85,211.92,11127.0,179.5217,179.5895,179.437,179.4963,11127.0
2018-09-21 13:45:00,211.91,211.92,211.81,211.86,13236.0,179.4878,179.4963,179.4031,179.4455,13236.0
2018-09-21 13:50:00,211.88,211.94,211.79,211.84,14597.0,179.4624,179.5132,179.3862,179.4285,14597.0
2018-09-21 13:55:00,211.84,212.08,211.83,212.05,14796.0,179.4285,179.6318,179.4201,179.6064,14796.0
2018-09-21 14:00:00,212.06,212.15,211.98,212.12,33907.0,179.6149,179.6911,179.5471,179.6657,33907.0
2018-09-21 14:05:00,212.12,212.13,212.0,212.06,22071.0,179.6657,179.6742,179.5641,179.6149,22071.0
2018-09-21 14:10:00,212.06,212.06,211.85,211.88,15731.0,179.6149,179.6149,179.437,179.4624,15731.0
2018-09-21 14:15:00,211.88,212.0,211.88,211.96,21015.0,179.4624,179.5641,179.4624,179.5302,21015.0
2018-09-21 14:20:00,211.96,212.05,211.95,212.02,19562.0,179.5302,179.6064,179.5217,179.581,19562.0
2018-09-21 14:25:00,212.02,212.18,212.02,212.13,25420.0,179.581,179.7165,179.581,179.6742,25420.0
2018-09-21 14:30:00,212.15,212.21,212.11,212.11,27321.0,179.6911,179.7419,179.6572,179.6572,27321.0
2018-09-21 14:35:00,212.11,212.26,212.09,212.24,25293.0,179.6572,179.7843,179.6403,179.7673,25293.0
2018-09-21 14:40:00,212.22,212.26,212.0,212.08,26291.0,179.7504,179.7843,179.5641,179.6318,26291.0
2018-09-21 14:45:00,212.1,212.14,212.04,212.07,20483.0,179.6488,179.6826,179.5979,179.6233,20483.0
2018-09-21 14:50:00,212.07,212.12,212.04,212.08,24078.0,179.6233,179.6657,179.5979,179.6318,24078.0
2018-09-21 14:55:00,212.08,212.2,212.07,212.09,19232.0,179.6318,179.7335,179.6233,179.6403,19232.0
2018-09-21 15:00:00,212.1,212.23,212.1,212.21,26056.0,179.6488,179.7589,179.6488,179.7419,26056.0
2018-09-21 15:05:00,212.21,212.41,212.19,212.4,32490.0,179.7419,179.9113,179.725,179.9029,32490.0
2018-09-21 15:10:00,212.41,212.42,212.32,212.32,26633.0,179.9113,179.9198,179.8351,179.8351,26633.0
2018-09-21 15:15:00,212.33,212.33,212.09,212.12,26473.0,179.8436,179.8436,179.6403,179.6657,26473.0
2018-09-21 15:20:00,212.11,212.16,212.0,212.08,43184.0,179.6572,179.6996,179.5641,179.6318,43184.0
2018-09-21 15:25:00,212.06,212.24,212.06,212.18,37025.0,179.6149,179.7673,179.6149,179.7165,37025.0
2018-09-21 15:30:00,212.17,212.17,211.94,211.97,37873.0,179.708,179.708,179.5132,179.5386,37873.0
2018-09-21 15:35:00,211.97,211.99,211.87,211.93,51737.0,179.5386,179.5556,179.4539,179.5048,51737.0
2018-09-21 15:40:00,211.92,211.94,211.51,211.57,81720.0,179.4963,179.5132,179.149,179.1998,81720.0
2018-09-21 15:45:00,211.56,211.75,211.54,211.56,65382.0,179.1914,179.3523,179.1744,179.1914,65382.0
2018-09-21 15:50:00,211.54,211.74,211.54,211.65,125252.0,179.1744,179.3438,179.1744,179.2676,125252.0
2018-09-21 15:55:00,211.65,211.94,211.21,211.74,564764.0,179.2676,179.5132,178.8949,179.3438,564764.0
2018-09-24 09:30:00,211.52,211.84,209.8,210.68,107102.0,179.1575,179.4285,177.7007,178.446,107102.0
2018-09-24 09:35:00,210.74,211.28,210.4,211.22,19829.0,178.4968,178.9542,178.2089,178.9034,19829.0
2018-09-24 09:40:00,211.22,211.43,210.93,211.15,25969.0,178.9034,179.0813,178.6578,178.8441,25969.0
2018-09-24 09:45:00,211.24,211.66,211.04,211.4,30886.0,178.9203,179.2761,178.7509,179.0559,30886.0
2018-09-24 09:50:00,211.38,211.67,211.25,211.45,29554.0,179.0389,179.2845,178.9288,179.0982,29554.0
2018-09-24 09:55:00,211.42,211.48,211.0,211.3,26759.0,179.0728,179.1236,178.7171,178.9712,26759.0
2018-09-24 10:00:00,211.36,211.41,211.12,211.13,21605.0,179.022,179.0643,178.8187,178.8272,21605.0
2018-09-24 10:05:00,211.17,211.26,210.72,210.78,29250.0,178.861,178.9373,178.4799,178.5307,29250.0
2018-09-24 10:10:00,210.77,210.9,210.5,210.84,23203.0,178.5222,178.6324,178.2936,178.5815,23203.0
2018-09-24 10:15:00,210.84,210.96,210.7,210.76,37237.0,178.5815,178.6832,178.463,178.5138,37237.0
2018-09-24 10:20:00,210.8,210.89,210.5,210.76,34575.0,178.5477,178.6239,178.2936,178.5138,34575.0
2018-09-24 10:25:00,210.83,210.95,210.42,210.51,35987.0,178.5731,178.6747,178.2258,178.302,35987.0
2018-09-24 10:30:00,210.51,210.57,210.38,210.44,22663.0,178.302,178.3528,178.1919,178.2427,22663.0
2018-09-24 10:35:00,210.44,210.44,209.82,209.86,43674.0,178.2427,178.2427,177.7176,177.7515,43674.0
2018-09-24 10:40:00,209.85,210.05,209.71,209.92,33163.0,177.743,177.9124,177.6244,177.8023,33163.0
2018-09-24 10:45:00,209.95,210.03,209.77,209.91,22323.0,177.8277,177.8955,177.6752,177.7938,22323.0
2018-09-24 10:50:00,209.91,210.1,209.89,209.92,23201.0,177.7938,177.9548,177.7769,177.8023,23201.0
2018-09-24 10:55:00,209.89,210.06,209.79,210.02,25718.0,177.7769,177.9209,177.6922,177.887,25718.0
2018-09-24 11:00:00,210.06,210.11,209.46,209.49,41221.0,177.9209,177.9632,177.4127,177.4381,41221.0
2018-09-24 11:05:00,209.5,209.54,209.22,209.44,41156.0,177.4466,177.4804,177.2094,177.3957,41156.0
2018-09-24 11:10:00,209.43,209.73,209.38,209.69,26160.0,177.3873,177.6414,177.3449,177.6075,26160.0
2018-09-24 11:15:00,209.7,209.87,209.66,209.85,24732.0,177.616,177.7599,177.5821,177.743,24732.0
2018-09-24 11:20:00,209.85,209.97,209.81,209.87,24690.0,177.743,177.8446,177.7091,177.7599,24690.0
2018-09-24 11:25:00,209.88,209.93,209.73,209.85,21764.0,177.7684,177.8108,177.6414,177.743,21764.0
2018-09-24 11:30:00,209.89,209.89,209.62,209.71,29692.0,177.7769,177.7769,177.5482,177.6244,29692.0
2018-09-24 11:35:00,209.73,209.75,209.64,209.74,19789.0,177.6414,177.6583,177.5651,177.6498,19789.0
2018-09-24 11:40:00,209.75,209.78,209.65,209.73,17566.0,177.6583,177.6837,177.5736,177.6414,17566.0
2018-09-24 11:45:00,209.71,209.77,209.64,209.75,22033.0,177.6244,177.6752,177.5651,177.6583,22033.0
2018-09-24 11:50:00,209.77,209.87,209.66,209.7,20472.0,177.6752,177.7599,177.5821,177.616,20472.0
2018-09-24 11:55:00,209.68,209.83,209.56,209.6,29876.0,177.599,177.7261,177.4974,177.5313,29876.0
2018-09-24 12:00:00,209.6,209.66,209.53,209.59,24912.0,177.5313,177.5821,177.472,177.5228,24912.0
2018-09-24 12:05:00,209.59,209.67,209.5,209.54,24476.0,177.5228,177.5905,177.4466,177.4804,24476.0
2018-09-24 12:10:00,209.56,209.56,209.41,209.43,16147.0,177.4974,177.4974,177.3703,177.3873,16147.0
2018-09-24 12:15:00,209.45,209.49,209.34,209.35,19766.0,177.4042,177.4381,177.311,177.3195,19766.0
2018-09-24 12:20:00,209.39,209.45,209.3,209.36,35346.0,177.3534,177.4042,177.2772,177.328,35346.0
2018-09-24 12:25:00,209.35,209.38,209.27,209.35,21819.0,177.3195,177.3449,177.2517,177.3195,21819.0
2018-09-24 12:30:00,209.35,209.43,209.33,209.42,19730.0,177.3195,177.3873,177.3026,177.3788,19730.0
2018-09-24 12:35:00,209.43,209.47,209.31,209.32,18059.0,177.3873,177.4211,177.2856,177.2941,18059.0
2018-09-24 12:40:00,209.31,209.32,209.19,209.2,39016.0,177.2856,177.2941,177.184,177.1925,39016.0
2018-09-24 12:45:00,209.2,209.43,209.2,209.33,23551.0,177.1925,177.3873,177.1925,177.3026,23551.0
2018-09-24 12:50:00,209.37,209.44,209.19,209.24,20082.0,177.3364,177.3957,177.184,177.2263,20082.0
2018-09-24 12:55:00,209.26,209.29,209.08,209.15,16325.0,177.2433,177.2687,177.0908,177.1501,16325.0
2018-09-24 13:00:00,209.14,209.18,209.06,209.13,24647.0,177.1416,177.1755,177.0739,177.1332,24647.0
2018-09-24 13:05:00,209.17,209.24,209.14,209.18,15733.0,177.167,177.2263,177.1416,177.1755,15733.0
2018-09-24 13:10:00,209.15,209.22,209.13,209.16,21941.0,177.1501,177.2094,177.1332,177.1586,21941.0
2018-09-24 13:15:00,209.16,209.16,208.85,208.88,23138.0,177.1586,177.1586,176.896,176.9214,23138.0
2018-09-24 13:20:00,208.89,209.14,208.88,209.07,22532.0,176.9299,177.1416,176.9214,177.0823,22532.0
2018-09-24 13:25:00,209.06,209.08,208.94,208.94,12227.0,177.0739,177.0908,176.9722,176.9722,12227.0
2018-09-24 13:30:00,208.95,209.09,208.95,209.06,17983.0,176.9807,177.0993,176.9807,177.0739,17983.0
2018-09-24 13:35:00,209.06,209.26,209.05,209.19,13908.0,177.0739,177.2433,177.0654,177.184,13908.0
2018-09-24 13:40:00,209.19,209.28,209.09,209.27,19085.0,177.184,177.2602,177.0993,177.2517,19085.0
2018-09-24 13:45:00,209.29,209.31,209.1,209.1,19584.0,177.2687,177.2856,177.1078,177.1078,19584.0
2018-09-24 13:50:00,209.1,209.24,209.09,209.15,18234.0,177.1078,177.2263,177.0993,177.1501,18234.0
2018-09-24 13:55:00,209.14,209.33,209.11,209.21,19130.0,177.1416,177.3026,177.1162,177.2009,19130.0
2018-09-24 14:00:00,209.21,209.49,209.21,209.46,21334.0,177.2009,177.4381,177.2009,177.4127,21334.0
2018-09-24 14:05:00,209.46,209.48,209.3,209.32,27412.0,177.4127,177.4296,177.2772,177.2941,27412.0
2018-09-24 14:10:00,209.32,209.39,209.22,209.29,24919.0,177.2941,177.3534,177.2094,177.2687,24919.0
2018-09-24 14:15:00,209.29,209.3,209.08,209.11,30525.0,177.2687,177.2772,177.0908,177.1162,30525.0
2018-09-24 14:20:00,209.12,209.25,209.1,209.11,22191.0,177.1247,177.2348,177.1078,177.1162,22191.0
2018-09-24 14:25:00,209.11,209.2,209.08,209.13,29100.0,177.1162,177.1925,177.0908,177.1332,29100.0
2018-09-24 14:30:00,209.14,209.41,209.13,209.37,23023.0,177.1416,177.3703,177.1332,177.3364,23023.0
2018-09-24 14:35:00,209.35,209.5,209.26,209.39,31176.0,177.3195,177.4466,177.2433,177.3534,31176.0
2018-09-24 14:40:00,209.39,209.48,209.36,209.37,48403.0,177.3534,177.4296,177.328,177.3364,48403.0
2018-09-24 14:45:00,209.35,209.46,209.34,209.46,14248.0,177.3195,177.4127,177.311,177.4127,14248.0
2018-09-24 14:50:00,209.47,209.56,209.41,209.54,16570.0,177.4211,177.4974,177.3703,177.4804,16570.0
2018-09-24 14:55:00,209.56,209.57,209.26,209.26,20436.0,177.4974,177.5058,177.2433,177.2433,20436.0
2018-09-24 15:00:00,209.26,209.26,209.15,209.22,28441.0,177.2433,177.2433,177.1501,177.2094,28441.0
2018-09-24 15:05:00,209.23,209.27,209.12,209.25,25547.0,177.2179,177.2517,177.1247,177.2348,25547.0
2018-09-24 15:10:00,209.25,209.31,209.11,209.14,21564.0,177.2348,177.2856,177.1162,177.1416,21564.0
2018-09-24 15:15:00,209.14,209.21,208.97,209.01,37273.0,177.1416,177.2009,176.9976,177.0315,37273.0
2018-09-24 15:20:00,209.0,209.12,208.95,208.99,20806.0,177.0231,177.1247,176.9807,177.0146,20806.0
2018-09-24 15:25:00,209.0,209.0,208.92,208.94,28638.0,177.0231,177.0231,176.9553,176.9722,28638.0
2018-09-24 15:30:00,208.95,209.02,208.83,208.84,45957.0,176.9807,177.04,176.8791,176.8875,45957.0
2018-09-24 15:35:00,208.85,208.89,208.63,208.67,56648.0,176.896,176.9299,176.7097,176.7435,56648.0
2018-09-24 15:40:00,208.67,208.72,208.43,208.56,90477.0,176.7435,176.7859,176.5403,176.6504,90477.0
2018-09-24 15:45:00,208.55,208.66,208.47,208.58,75884.0,176.6419,176.7351,176.5741,176.6673,75884.0
2018-09-24 15:50:00,208.61,208.62,208.12,208.25,138801.0,176.6927,176.7012,176.2777,176.3878,138801.0
2018-09-24 15:55:00,208.24,208.3,207.96,207.99,307031.0,176.3793,176.4302,176.1422,176.1676,307031.0
2018-09-25 09:30:00,208.84,209.3,208.66,208.68,129573.0,176.8875,177.2772,176.7351,176.752,129573.0
2018-09-25 09:35:00,208.63,208.73,208.04,208.24,89345.0,176.7097,176.7944,176.2099,176.3793,89345.0
2018-09-25 09:40:00,208.17,208.68,208.17,208.56,67823.0,176.32,176.752,176.32,176.6504,67823.0
2018-09-25 09:45:00,208.58,208.67,208.26,208.5,55660.0,176.6673,176.7435,176.3963,176.5996,55660.0
2018-09-25 09:50:00,208.47,208.47,208.26,208.38,30382.0,176.5741,176.5741,176.3963,176.4979,30382.0
2018-09-25 09:55:00,208.39,208.51,208.21,208.24,94967.0,176.5064,176.608,176.3539,176.3793,94967.0
2018-09-25 10:00:00,208.23,208.54,208.21,208.53,37853.0,176.3709,176.6334,176.3539,176.625,37853.0
2018-09-25 10:05:00,208.54,208.65,208.23,208.36,46789.0,176.6334,176.7266,176.3709,176.481,46789.0
2018-09-25 10:10:00,208.38,208.38,208.1,208.14,63197.0,176.4979,176.4979,176.2608,176.2946,63197.0
2018-09-25 10:15:00,208.13,208.16,207.92,208.12,60435.0,176.2862,176.3116,176.1083,176.2777,60435.0
2018-09-25 10:20:00,208.11,208.12,207.97,208.03,47774.0,176.2692,176.2777,176.1506,176.2015,47774.0
2018-09-25 10:25:00,208.03,208.07,207.87,208.06,54363.0,176.2015,176.2353,176.0659,176.2269,54363.0
2018-09-25 10:30:00,208.05,208.06,207.83,207.95,48716.0,176.2184,176.2269,176.0321,176.1337,48716.0
2018-09-25 10:35:00,207.92,207.95,207.69,207.86,36054.0,176.1083,176.1337,175.9135,176.0575,36054.0
2018-09-25 10:40:00,207.86,207.91,207.81,207.84,25174.0,176.0575,176.0998,176.0151,176.0405,25174.0
2018-09-25 10:45:00,207.88,207.94,207.78,207.93,19838.0,176.0744,176.1252,175.9897,176.1168,19838.0
2018-09-25 10:50:00,207.93,208.12,207.91,208.11,26312.0,176.1168,176.2777,176.0998,176.2692,26312.0
2018-09-25 10:55:00,208.11,208.11,207.82,207.82,67167.0,176.2692,176.2692,176.0236,176.0236,67167.0
2018-09-25 11:00:00,207.82,207.83,207.33,207.53,69632.0,176.0236,176.0321,175.6086,175.778,69632.0
2018-09-25 11:05:00,207.53,207.87,207.53,207.83,22788.0,175.778,176.0659,175.778,176.0321,22788.0
2018-09-25 11:10:00,207.83,207.98,207.83,207.94,16467.0,176.0321,176.1591,176.0321,176.1252,16467.0
2018-09-25 11:15:00,207.93,208.07,207.82,208.07,26516.0,176.1168,176.2353,176.0236,176.2353,26516.0
2018-09-25 11:20:00,208.08,208.11,207.92,208.02,24197.0,176.2438,176.2692,176.1083,176.193,24197.0
2018-09-25 11:25:00,208.02,208.18,208.0,208.14,33346.0,176.193,176.3285,176.1761,176.2946,33346.0
2018-09-25 11:30:00,208.14,208.3,208.12,208.28,19025.0,176.2946,176.4302,176.2777,176.4132,19025.0
2018-09-25 11:35:00,208.31,208.32,208.25,208.27,31148.0,176.4386,176.4471,176.3878,176.4047,31148.0
2018-09-25 11:40:00,208.26,208.4,208.25,208.3,24097.0,176.3963,176.5149,176.3878,176.4302,24097.0
2018-09-25 11:45:00,208.3,208.39,208.23,208.32,23460.0,176.4302,176.5064,176.3709,176.4471,23460.0
2018-09-25 11:50:00,208.31,208.44,208.29,208.29,18378.0,176.4386,176.5487,176.4217,176.4217,18378.0
2018-09-25 11:55:00,208.29,208.39,208.27,208.28,13661.0,176.4217,176.5064,176.4047,176.4132,13661.0
2018-09-25 12:00:00,208.28,208.33,208.25,208.25,23700.0,176.4132,176.4556,176.3878,176.3878,23700.0
2018-09-25 12:05:00,208.25,208.46,208.24,208.4,26031.0,176.3878,176.5657,176.3793,176.5149,26031.0
2018-09-25 12:10:00,208.4,208.47,208.26,208.37,31051.0,176.5149,176.5741,176.3963,176.4894,31051.0
2018-09-25 12:15:00,208.34,208.39,208.27,208.27,26164.0,176.464,176.5064,176.4047,176.4047,26164.0
2018-09-25 12:20:00,208.28,208.31,208.25,208.29,10154.0,176.4132,176.4386,176.3878,176.4217,10154.0
2018-09-25 12:25:00,208.29,208.32,208.25,208.28,19963.0,176.4217,176.4471,176.3878,176.4132,19963.0
2018-09-25 12:30:00,208.27,208.31,208.22,208.28,14511.0,176.4047,176.4386,176.3624,176.4132,14511.0
2018-09-25 12:35:00,208.26,208.31,208.19,208.21,18626.0,176.3963,176.4386,176.337,176.3539,18626.0
2018-09-25 12:40:00,208.2,208.23,208.14,208.14,19529.0,176.3455,176.3709,176.2946,176.2946,19529.0
2018-09-25 12:45:00,208.15,208.16,207.89,207.96,33925.0,176.3031,176.3116,176.0829,176.1422,33925.0
2018-09-25 12:50:00,207.95,208.04,207.95,208.02,16868.0,176.1337,176.2099,176.1337,176.193,16868.0
2018-09-25 12:55:00,208.01,208.05,207.96,208.01,22036.0,176.1845,176.2184,176.1422,176.1845,22036.0
2018-09-25 13:00:00,208.0,208.02,207.9,207.95,21067.0,176.1761,176.193,176.0914,176.1337,21067.0
2018-09-25 13:05:00,207.97,207.99,207.89,207.9,17289.0,176.1506,176.1676,176.0829,176.0914,17289.0
2018-09-25 13:10:00,207.89,207.93,207.83,207.9,15848.0,176.0829,176.1168,176.0321,176.0914,15848.0
2018-09-25 13:15:00,207.88,207.88,207.77,207.79,20996.0,176.0744,176.0744,175.9812,175.9982,20996.0
2018-09-25 13:20:00,207.8,207.8,207.56,207.6,19903.0,176.0067,176.0067,175.8034,175.8373,19903.0
2018-09-25 13:25:00,207.61,207.74,207.61,207.64,13674.0,175.8457,175.9558,175.8457,175.8711,13674.0
2018-09-25 13:30:00,207.63,207.66,207.57,207.6,11509.0,175.8627,175.8881,175.8118,175.8373,11509.0
2018-09-25 13:35:00,207.62,207.67,207.51,207.52,15630.0,175.8542,175.8965,175.761,175.7695,15630.0
2018-09-25 13:40:00,207.51,207.51,207.07,207.24,28462.0,175.761,175.761,175.3883,175.5323,28462.0
2018-09-25 13:45:00,207.23,207.23,207.06,207.14,17785.0,175.5239,175.5239,175.3799,175.4476,17785.0
2018-09-25 13:50:00,207.14,207.15,206.85,206.94,49425.0,175.4476,175.4561,175.202,175.2782,49425.0
2018-09-25 13:55:00,206.93,206.95,206.8,206.89,24162.0,175.2698,175.2867,175.1597,175.2359,24162.0
2018-09-25 14:00:00,206.86,207.01,206.8,206.98,22062.0,175.2105,175.3375,175.1597,175.3121,22062.0
2018-09-25 14:05:00,206.99,207.09,206.98,207.05,16880.0,175.3206,175.4053,175.3121,175.3714,16880.0
2018-09-25 14:10:00,207.05,207.2,207.03,207.18,30584.0,175.3714,175.4985,175.3545,175.4815,30584.0
2018-09-25 14:15:00,207.18,207.19,207.1,207.11,19125.0,175.4815,175.49,175.4138,175.4222,19125.0
2018-09-25 14:20:00,207.13,207.33,207.1,207.26,18160.0,175.4392,175.6086,175.4138,175.5493,18160.0
2018-09-25 14:25:00,207.27,207.34,207.22,207.29,17636.0,175.5577,175.617,175.5154,175.5747,17636.0
2018-09-25 14:30:00,207.29,207.29,207.2,207.26,19353.0,175.5747,175.5747,175.4985,175.5493,19353.0
2018-09-25 14:35:00,207.26,207.51,207.25,207.47,23208.0,175.5493,175.761,175.5408,175.7271,23208.0
2018-09-25 14:40:00,207.5,207.59,207.35,207.35,15897.0,175.7526,175.8288,175.6255,175.6255,15897.0
2018-09-25 14:45:00,207.35,207.4,207.16,207.24,26098.0,175.6255,175.6679,175.4646,175.5323,26098.0
2018-09-25 14:50:00,207.26,207.27,207.1,207.16,23396.0,175.5493,175.5577,175.4138,175.4646,23396.0
2018-09-25 14:55:00,207.2,207.25,207.14,207.22,14536.0,175.4985,175.5408,175.4476,175.5154,14536.0
2018-09-25 15:00:00,207.25,207.39,207.23,207.32,24615.0,175.5408,175.6594,175.5239,175.6001,24615.0
2018-09-25 15:05:00,207.33,207.38,207.21,207.25,33595.0,175.6086,175.6509,175.5069,175.5408,33595.0
2018-09-25 15:10:00,207.25,207.32,207.22,207.25,25973.0,175.5408,175.6001,175.5154,175.5408,25973.0
2018-09-25 15:15:00,207.26,207.28,207.11,207.18,21856.0,175.5493,175.5662,175.4222,175.4815,21856.0
2018-09-25 15:20:00,207.18,207.32,207.11,207.32,25603.0,175.4815,175.6001,175.4222,175.6001,25603.0
2018-09-25 15:25:00,207.34,207.39,207.26,207.3,41052.0,175.617,175.6594,175.5493,175.5832,41052.0
2018-09-25 15:30:00,207.3,207.37,207.26,207.31,28953.0,175.5832,175.6424,175.5493,175.5916,28953.0
2018-09-25 15:35:00,207.31,207.52,207.31,207.46,37031.0,175.5916,175.7695,175.5916,175.7187,37031.0
2018-09-25 15:40:00,207.46,207.51,207.4,207.42,36044.0,175.7187,175.761,175.6679,175.6848,36044.0
2018-09-25 15:45:00,207.42,207.55,207.41,207.53,56038.0,175.6848,175.7949,175.6763,175.778,56038.0
2018-09-25 15:50:00,207.53,207.53,207.37,207.45,59888.0,175.778,175.778,175.6424,175.7102,59888.0
2018-09-25 15:55:00,207.46,207.49,207.18,207.46,185675.0,175.7187,175.7441,175.4815,175.7187,185675.0
2018-09-26 09:30:00,208.58,209.14,208.05,208.46,96983.0,176.6673,177.1416,176.2184,176.5657,96983.0
2018-09-26 09:35:00,208.46,208.86,207.96,208.67,61802.0,176.5657,176.9045,176.1422,176.7435,61802.0
2018-09-26 09:40:00,208.66,208.66,208.3,208.44,20031.0,176.7351,176.7351,176.4302,176.5487,20031.0
2018-09-26 09:45:00,208.44,208.59,208.26,208.44,33289.0,176.5487,176.6758,176.3963,176.5487,33289.0
2018-09-26 09:50:00,208.45,208.61,208.41,208.53,36331.0,176.5572,176.6927,176.5233,176.625,36331.0
2018-09-26 09:55:00,208.55,208.71,208.35,208.61,44429.0,176.6419,176.7774,176.4725,176.6927,44429.0
2018-09-26 10:00:00,208.6,208.6,208.17,208.32,18560.0,176.6843,176.6843,176.32,176.4471,18560.0
2018-09-26 10:05:00,208.32,208.53,208.23,208.39,25144.0,176.4471,176.625,176.3709,176.5064,25144.0
2018-09-26 10:10:00,208.38,208.46,208.2,208.25,25129.0,176.4979,176.5657,176.3455,176.3878,25129.0
2018-09-26 10:15:00,208.27,208.48,208.25,208.36,17643.0,176.4047,176.5826,176.3878,176.481,17643.0
2018-09-26 10:20:00,208.39,208.49,208.29,208.35,15002.0,176.5064,176.5911,176.4217,176.4725,15002.0
2018-09-26 10:25:00,208.33,208.44,208.2,208.26,15043.0,176.4556,176.5487,176.3455,176.3963,15043.0
2018-09-26 10:30:00,208.3,208.34,208.19,208.32,18814.0,176.4302,176.464,176.337,176.4471,18814.0
2018-09-26 10:35:00,208.35,208.45,208.19,208.4,19548.0,176.4725,176.5572,176.337,176.5149,19548.0
2018-09-26 10:40:00,208.43,208.44,208.23,208.26,20801.0,176.5403,176.5487,176.3709,176.3963,20801.0
2018-09-26 10:45:00,208.26,208.32,208.18,208.25,15604.0,176.3963,176.4471,176.3285,176.3878,15604.0
2018-09-26 10:50:00,208.28,208.3,208.18,208.21,19412.0,176.4132,176.4302,176.3285,176.3539,19412.0
2018-09-26 10:55:00,208.2,208.22,207.99,208.13,21356.0,176.3455,176.3624,176.1676,176.2862,21356.0
2018-09-26 11:00:00,208.13,208.49,208.12,208.43,32566.0,176.2862,176.5911,176.2777,176.5403,32566.0
2018-09-26 11:05:00,208.42,208.51,208.2,208.28,21709.0,176.5318,176.608,176.3455,176.4132,21709.0
2018-09-26 11:10:00,208.31,208.4,208.25,208.29,15975.0,176.4386,176.5149,176.3878,176.4217,15975.0
2018-09-26 11:15:00,208.29,208.46,208.29,208.4,13278.0,176.4217,176.5657,176.4217,176.5149,13278.0
2018-09-26 11:20:00,208.4,208.47,208.27,208.38,19037.0,176.5149,176.5741,176.4047,176.4979,19037.0
2018-09-26 11:25:00,208.37,208.5,208.35,208.46,15152.0,176.4894,176.5996,176.4725,176.5657,15152.0
2018-09-26 11:30:00,208.48,208.54,208.41,208.45,24499.0,176.5826,176.6334,176.5233,176.5572,24499.0
2018-09-26 11:35:00,208.45,208.46,208.32,208.43,16472.0,176.5572,176.5657,176.4471,176.5403,16472.0
2018-09-26 11:40:00,208.45,208.49,208.37,208.41,16449.0,176.5572,176.5911,176.4894,176.5233,16449.0
2018-09-26 11:45:00,208.43,208.54,208.37,208.51,17291.0,176.5403,176.6334,176.4894,176.608,17291.0
2018-09-26 11:50:00,208.52,208.55,208.43,208.5,22250.0,176.6165,176.6419,176.5403,176.5996,22250.0
2018-09-26 11:55:00,208.52,208.54,208.45,208.5,17696.0,176.6165,176.6334,176.5572,176.5996,17696.0
2018-09-26 12:00:00,208.53,208.56,208.39,208.4,20761.0,176.625,176.6504,176.5064,176.5149,20761.0
2018-09-26 12:05:00,208.42,208.42,208.2,208.36,18215.0,176.5318,176.5318,176.3455,176.481,18215.0
2018-09-26 12:10:00,208.38,208.43,208.32,208.41,11827.0,176.4979,176.5403,176.4471,176.5233,11827.0
2018-09-26 12:15:00,208.42,208.45,208.38,208.4,14346.0,176.5318,176.5572,176.4979,176.5149,14346.0
2018-09-26 12:20:00,208.41,208.51,208.38,208.48,19321.0,176.5233,176.608,176.4979,176.5826,19321.0
2018-09-26 12:25:00,208.48,208.51,208.42,208.43,27463.0,176.5826,176.608,176.5318,176.5403,27463.0
2018-09-26 12:30:00,208.44,208.58,208.43,208.55,51421.0,176.5487,176.6673,176.5403,176.6419,51421.0
2018-09-26 12:35:00,208.56,208.59,208.5,208.54,18614.0,176.6504,176.6758,176.5996,176.6334,18614.0
2018-09-26 12:40:00,208.53,208.57,208.5,208.53,13490.0,176.625,176.6588,176.5996,176.625,13490.0
2018-09-26 12:45:00,208.54,208.56,208.52,208.53,13416.0,176.6334,176.6504,176.6165,176.625,13416.0
2018-09-26 12:50:00,208.54,208.57,208.51,208.52,10883.0,176.6334,176.6588,176.608,176.6165,10883.0
2018-09-26 12:55:00,208.52,208.57,208.49,208.5,12353.0,176.6165,176.6588,176.5911,176.5996,12353.0
2018-09-26 13:00:00,208.5,208.5,208.38,208.41,11296.0,176.5996,176.5996,176.4979,176.5233,11296.0
2018-09-26 13:05:00,208.41,208.5,208.37,208.49,8891.0,176.5233,176.5996,176.4894,176.5911,8891.0
2018-09-26 13:10:00,208.52,208.73,208.52,208.71,15594.0,176.6165,176.7944,176.6165,176.7774,15594.0
2018-09-26 13:15:00,208.68,208.73,208.63,208.65,12096.0,176.752,176.7944,176.7097,176.7266,12096.0
2018-09-26 13:20:00,208.66,208.68,208.55,208.55,16076.0,176.7351,176.752,176.6419,176.6419,16076.0
2018-09-26 13:25:00,208.55,208.55,208.48,208.53,10824.0,176.6419,176.6419,176.5826,176.625,10824.0
2018-09-26 13:30:00,208.55,208.72,208.51,208.53,18068.0,176.6419,176.7859,176.608,176.625,18068.0
2018-09-26 13:35:00,208.51,208.51,208.42,208.45,17473.0,176.608,176.608,176.5318,176.5572,17473.0
2018-09-26 13:40:00,208.44,208.48,208.41,208.48,8126.0,176.5487,176.5826,176.5233,176.5826,8126.0
2018-09-26 13:45:00,208.47,208.5,208.37,208.38,13227.0,176.5741,176.5996,176.4894,176.4979,13227.0
2018-09-26 13:50:00,208.35,208.46,208.35,208.44,13789.0,176.4725,176.5657,176.4725,176.5487,13789.0
2018-09-26 13:55:00,208.44,208.48,208.4,208.44,9648.0,176.5487,176.5826,176.5149,176.5487,9648.0
2018-09-26 14:00:00,208.46,208.95,208.42,208.86,34488.0,176.5657,176.9807,176.5318,176.9045,34488.0
2018-09-26 14:05:00,208.88,208.9,208.57,208.63,15451.0,176.9214,176.9384,176.6588,176.7097,15451.0
2018-09-26 14:10:00,208.67,208.75,208.53,208.7,22106.0,176.7435,176.8113,176.625,176.769,22106.0
2018-09-26 14:15:00,208.76,208.96,208.72,208.81,20835.0,176.8198,176.9892,176.7859,176.8621,20835.0
2018-09-26 14:20:00,208.81,208.81,208.68,208.71,17057.0,176.8621,176.8621,176.752,176.7774,17057.0
2018-09-26 14:25:00,208.69,208.74,208.52,208.69,19527.0,176.7605,176.8028,176.6165,176.7605,19527.0
2018-09-26 14:30:00,208.68,208.86,208.65,208.81,20483.0,176.752,176.9045,176.7266,176.8621,20483.0
2018-09-26 14:35:00,208.83,208.84,208.6,208.76,21312.0,176.8791,176.8875,176.6843,176.8198,21312.0
2018-09-26 14:40:00,208.76,208.78,208.44,208.46,16659.0,176.8198,176.8367,176.5487,176.5657,16659.0
2018-09-26 14:45:00,208.42,208.61,208.37,208.49,23988.0,176.5318,176.6927,176.4894,176.5911,23988.0
2018-09-26 14:50:00,208.49,208.49,208.36,208.4,18749.0,176.5911,176.5911,176.481,176.5149,18749.0
2018-09-26 14:55:00,208.38,208.56,208.36,208.54,13459.0,176.4979,176.6504,176.481,176.6334,13459.0
2018-09-26 15:00:00,208.53,208.53,208.31,208.42,17651.0,176.625,176.625,176.4386,176.5318,17651.0
2018-09-26 15:05:00,208.41,208.5,208.25,208.45,26146.0,176.5233,176.5996,176.3878,176.5572,26146.0
2018-09-26 15:10:00,208.44,208.63,208.43,208.61,16527.0,176.5487,176.7097,176.5403,176.6927,16527.0
2018-09-26 15:15:00,208.6,208.73,208.57,208.73,16266.0,176.6843,176.7944,176.6588,176.7944,16266.0
2018-09-26 15:20:00,208.72,208.79,208.64,208.67,25188.0,176.7859,176.8452,176.7181,176.7435,25188.0
2018-09-26 15:25:00,208.66,208.69,208.57,208.67,21617.0,176.7351,176.7605,176.6588,176.7435,21617.0
2018-09-26 15:30:00,208.67,208.71,208.49,208.53,32845.0,176.7435,176.7774,176.5911,176.625,32845.0
2018-09-26 15:35:00,208.52,208.54,208.28,208.38,35507.0,176.6165,176.6334,176.4132,176.4979,35507.0
2018-09-26 15:40:00,208.37,208.39,208.14,208.14,41635.0,176.4894,176.5064,176.2946,176.2946,41635.0
2018-09-26 15:45:00,208.09,208.15,207.36,207.57,74152.0,176.2523,176.3031,175.634,175.8118,74152.0
2018-09-26 15:50:00,207.53,207.7,207.23,207.35,91919.0,175.778,175.922,175.5239,175.6255,91919.0
2018-09-26 15:55:00,207.35,207.59,207.27,207.59,174865.0,175.6255,175.8288,175.5577,175.8288,174865.0
2018-09-27 09:30:00,207.5,207.67,206.31,206.46,87635.0,175.7526,175.8965,174.7446,174.8717,87635.0
2018-09-27 09:35:00,206.48,206.6,205.67,206.35,74225.0,174.8886,174.9903,174.2025,174.7785,74225.0
2018-09-27 09:40:00,206.36,206.81,206.17,206.81,42100.0,174.787,175.1681,174.626,175.1681,42100.0
2018-09-27 09:45:00,206.84,207.06,206.5,206.51,52905.0,175.1935,175.3799,174.9056,174.914,52905.0
2018-09-27 09:50:00,206.51,207.02,206.5,206.94,29285.0,174.914,175.346,174.9056,175.2782,29285.0
2018-09-27 09:55:00,207.0,207.17,206.83,207.01,24310.0,175.3291,175.473,175.1851,175.3375,24310.0
2018-09-27 10:00:00,206.99,207.15,206.86,206.9,70945.0,175.3206,175.4561,175.2105,175.2444,70945.0
2018-09-27 10:05:00,206.92,206.92,206.6,206.66,45494.0,175.2613,175.2613,174.9903,175.0411,45494.0
2018-09-27 10:10:00,206.72,206.78,206.5,206.56,23853.0,175.0919,175.1427,174.9056,174.9564,23853.0
2018-09-27 10:15:00,206.63,206.7,206.53,206.56,21340.0,175.0157,175.075,174.931,174.9564,21340.0
2018-09-27 10:20:00,206.55,206.63,206.22,206.43,30716.0,174.9479,175.0157,174.6684,174.8463,30716.0
2018-09-27 10:25:00,206.45,206.82,206.43,206.76,34176.0,174.8632,175.1766,174.8463,175.1258,34176.0
2018-09-27 10:30:00,206.8,206.88,206.65,206.71,32029.0,175.1597,175.2274,175.0326,175.0834,32029.0
2018-09-27 10:35:00,206.75,206.84,206.56,206.74,33258.0,175.1173,175.1935,174.9564,175.1088,33258.0
2018-09-27 10:40:00,206.77,206.96,206.66,206.83,26224.0,175.1342,175.2952,175.0411,175.1851,26224.0
2018-09-27 10:45:00,206.83,206.88,206.68,206.85,26089.0,175.1851,175.2274,175.058,175.202,26089.0
2018-09-27 10:50:00,206.83,206.97,206.65,206.8,28147.0,175.1851,175.3036,175.0326,175.1597,28147.0
2018-09-27 10:55:00,206.76,206.95,206.73,206.89,18006.0,175.1258,175.2867,175.1004,175.2359,18006.0
2018-09-27 11:00:00,206.94,207.31,206.94,207.22,41733.0,175.2782,175.5916,175.2782,175.5154,41733.0
2018-09-27 11:05:00,207.25,207.31,207.05,207.28,34387.0,175.5408,175.5916,175.3714,175.5662,34387.0
2018-09-27 11:10:00,207.28,207.29,207.03,207.1,22540.0,175.5662,175.5747,175.3545,175.4138,22540.0
2018-09-27 11:15:00,207.1,207.28,207.06,207.25,18428.0,175.4138,175.5662,175.3799,175.5408,18428.0
2018-09-27 11:20:00,207.26,207.45,207.25,207.37,15470.0,175.5493,175.7102,175.5408,175.6424,15470.0
2018-09-27 11:25:00,207.35,207.46,207.28,207.41,15243.0,175.6255,175.7187,175.5662,175.6763,15243.0
2018-09-27 11:30:00,207.43,207.44,207.31,207.42,12788.0,175.6933,175.7017,175.5916,175.6848,12788.0
2018-09-27 11:35:00,207.42,207.55,207.39,207.44,20658.0,175.6848,175.7949,175.6594,175.7017,20658.0
2018-09-27 11:40:00,207.42,207.67,207.39,207.59,18631.0,175.6848,175.8965,175.6594,175.8288,18631.0
2018-09-27 11:45:00,207.62,207.73,207.59,207.66,13258.0,175.8542,175.9474,175.8288,175.8881,13258.0
2018-09-27 11:50:00,207.66,207.76,207.6,207.74,13691.0,175.8881,175.9728,175.8373,175.9558,13691.0
2018-09-27 11:55:00,207.75,207.83,207.63,207.72,12509.0,175.9643,176.0321,175.8627,175.9389,12509.0
2018-09-27 12:00:00,207.72,207.78,207.67,207.78,13963.0,175.9389,175.9897,175.8965,175.9897,13963.0
2018-09-27 12:05:00,207.77,207.79,207.55,207.61,20264.0,175.9812,175.9982,175.7949,175.8457,20264.0
2018-09-27 12:10:00,207.62,207.68,207.59,207.67,7797.0,175.8542,175.905,175.8288,175.8965,7797.0
2018-09-27 12:15:00,207.68,207.71,207.59,207.7,9441.0,175.905,175.9304,175.8288,175.922,9441.0
2018-09-27 12:20:00,207.7,207.75,207.6,207.71,25546.0,175.922,175.9643,175.8373,175.9304,25546.0
2018-09-27 12:25:00,207.72,207.73,207.53,207.59,21112.0,175.9389,175.9474,175.778,175.8288,21112.0
2018-09-27 12:30:00,207.62,207.62,207.45,207.46,15415.0,175.8542,175.8542,175.7102,175.7187,15415.0
2018-09-27 12:35:00,207.48,207.54,207.46,207.48,10331.0,175.7356,175.7864,175.7187,175.7356,10331.0
2018-09-27 12:40:00,207.49,207.56,207.41,207.41,10877.0,175.7441,175.8034,175.6763,175.6763,10877.0
2018-09-27 12:45:00,207.41,207.45,207.25,207.45,15356.0,175.6763,175.7102,175.5408,175.7102,15356.0
2018-09-27 12:50:00,207.47,207.52,207.42,207.49,19997.0,175.7271,175.7695,175.6848,175.7441,19997.0
2018-09-27 12:55:00,207.49,207.49,207.3,207.39,17897.0,175.7441,175.7441,175.5832,175.6594,17897.0
2018-09-27 13:00:00,207.43,207.43,207.28,207.36,10781.0,175.6933,175.6933,175.5662,175.634,10781.0
2018-09-27 13:05:00,207.36,207.48,207.34,207.44,11159.0,175.634,175.7356,175.617,175.7017,11159.0
2018-09-27 13:10:00,207.45,207.49,207.31,207.32,9888.0,175.7102,175.7441,175.5916,175.6001,9888.0
2018-09-27 13:15:00,207.35,207.46,207.34,207.43,8250.0,175.6255,175.7187,175.617,175.6933,8250.0
2018-09-27 13:20:00,207.42,207.43,207.2,207.25,13333.0,175.6848,175.6933,175.4985,175.5408,13333.0
2018-09-27 13:25:00,207.25,207.32,207.2,207.29,16892.0,175.5408,175.6001,175.4985,175.5747,16892.0
2018-09-27 13:30:00,207.3,207.34,207.24,207.33,15487.0,175.5832,175.617,175.5323,175.6086,15487.0
2018-09-27 13:35:00,207.32,207.41,207.32,207.34,12775.0,175.6001,175.6763,175.6001,175.617,12775.0
2018-09-27 13:40:00,207.39,207.44,207.26,207.29,15783.0,175.6594,175.7017,175.5493,175.5747,15783.0
2018-09-27 13:45:00,207.29,207.38,207.29,207.32,15285.0,175.5747,175.6509,175.5747,175.6001,15285.0
2018-09-27 13:50:00,207.33,207.38,207.31,207.33,10144.0,175.6086,175.6509,175.5916,175.6086,10144.0
2018-09-27 13:55:00,207.33,207.39,207.28,207.37,11053.0,175.6086,175.6594,175.5662,175.6424,11053.0
2018-09-27 14:00:00,207.37,207.38,207.27,207.27,11655.0,175.6424,175.6509,175.5577,175.5577,11655.0
2018-09-27 14:05:00,207.29,207.29,207.05,207.13,16309.0,175.5747,175.5747,175.3714,175.4392,16309.0
2018-09-27 14:10:00,207.13,207.26,207.08,207.2,18168.0,175.4392,175.5493,175.3968,175.4985,18168.0
2018-09-27 14:15:00,207.21,207.37,207.2,207.37,16165.0,175.5069,175.6424,175.4985,175.6424,16165.0
2018-09-27 14:20:00,207.37,207.47,207.36,207.41,14415.0,175.6424,175.7271,175.634,175.6763,14415.0
2018-09-27 14:25:00,207.39,207.48,207.26,207.28,21625.0,175.6594,175.7356,175.5493,175.5662,21625.0
2018-09-27 14:30:00,207.29,207.38,207.26,207.33,10895.0,175.5747,175.6509,175.5493,175.6086,10895.0
2018-09-27 14:35:00,207.33,207.33,207.19,207.21,12513.0,175.6086,175.6086,175.49,175.5069,12513.0
2018-09-27 14:40:00,207.21,207.24,207.11,207.11,10892.0,175.5069,175.5323,175.4222,175.4222,10892.0
2018-09-27 14:45:00,207.14,207.21,207.13,207.16,12396.0,175.4476,175.5069,175.4392,175.4646,12396.0
2018-09-27 14:50:00,207.17,207.23,207.13,207.23,15097.0,175.473,175.5239,175.4392,175.5239,15097.0
2018-09-27 14:55:00,207.22,207.32,207.11,207.12,15072.0,175.5154,175.6001,175.4222,175.4307,15072.0
2018-09-27 15:00:00,207.11,207.21,207.09,207.15,12552.0,175.4222,175.5069,175.4053,175.4561,12552.0
2018-09-27 15:05:00,207.14,207.3,206.95,206.98,42513.0,175.4476,175.5832,175.2867,175.3121,42513.0
2018-09-27 15:10:00,206.98,206.98,206.8,206.9,14750.0,175.3121,175.3121,175.1597,175.2444,14750.0
2018-09-27 15:15:00,206.9,207.08,206.9,207.03,14725.0,175.2444,175.3968,175.2444,175.3545,14725.0
2018-09-27 15:20:00,207.03,207.04,206.91,207.01,25445.0,175.3545,175.3629,175.2528,175.3375,25445.0
2018-09-27 15:25:00,207.01,207.01,206.79,206.84,20708.0,175.3375,175.3375,175.1512,175.1935,20708.0
2018-09-27 15:30:00,206.81,206.85,206.63,206.69,32548.0,175.1681,175.202,175.0157,175.0665,32548.0
2018-09-27 15:35:00,206.7,206.76,206.6,206.71,52751.0,175.075,175.1258,174.9903,175.0834,52751.0
2018-09-27 15:40:00,206.68,206.76,206.57,206.63,40350.0,175.058,175.1258,174.9648,175.0157,40350.0
2018-09-27 15:45:00,206.64,206.84,206.6,206.76,50043.0,175.0241,175.1935,174.9903,175.1258,50043.0
2018-09-27 15:50:00,206.74,206.9,206.73,206.88,67402.0,175.1088,175.2444,175.1004,175.2274,67402.0
2018-09-27 15:55:00,206.88,207.08,206.78,206.88,153658.0,175.2274,175.3968,175.1427,175.2274,153658.0
2018-09-28 09:30:00,206.44,207.95,206.35,207.54,71927.0,174.8547,176.1337,174.7785,175.7864,71927.0
2018-09-28 09:35:00,207.47,207.91,206.98,207.82,51567.0,175.7271,176.0998,175.3121,176.0236,51567.0
2018-09-28 09:40:00,207.87,208.85,207.87,208.41,95750.0,176.0659,176.896,176.0659,176.5233,95750.0
2018-09-28 09:45:00,208.2,208.39,208.02,208.04,31329.0,176.3455,176.5064,176.193,176.2099,31329.0
2018-09-28 09:50:00,208.04,208.18,207.7,207.86,32489.0,176.2099,176.3285,175.922,176.0575,32489.0
2018-09-28 09:55:00,207.83,207.92,207.57,207.67,28747.0,176.0321,176.1083,175.8118,175.8965,28747.0
2018-09-28 10:00:00,207.66,207.94,207.61,207.81,29007.0,175.8881,176.1252,175.8457,176.0151,29007.0
2018-09-28 10:05:00,207.81,207.81,207.6,207.68,17540.0,176.0151,176.0151,175.8373,175.905,17540.0
2018-09-28 10:10:00,207.69,207.9,207.64,207.87,20292.0,175.9135,176.0914,175.8711,176.0659,20292.0
2018-09-28 10:15:00,207.82,207.94,207.75,207.75,15532.0,176.0236,176.1252,175.9643,175.9643,15532.0
2018-09-28 10:20:00,207.77,207.8,207.48,207.51,18552.0,175.9812,176.0067,175.7356,175.761,18552.0
2018-09-28 10:25:00,207.53,207.84,207.5,207.79,32290.0,175.778,176.0405,175.7526,175.9982,32290.0
2018-09-28 10:30:00,207.79,207.83,207.52,207.67,22849.0,175.9982,176.0321,175.7695,175.8965,22849.0
2018-09-28 10:35:00,207.68,207.71,207.44,207.54,18561.0,175.905,175.9304,175.7017,175.7864,18561.0
2018-09-28 10:40:00,207.53,207.58,207.35,207.39,17403.0,175.778,175.8203,175.6255,175.6594,17403.0
2018-09-28 10:45:00,207.39,207.69,207.33,207.65,12729.0,175.6594,175.9135,175.6086,175.8796,12729.0
2018-09-28 10:50:00,207.65,207.78,207.55,207.75,18660.0,175.8796,175.9897,175.7949,175.9643,18660.0
2018-09-28 10:55:00,207.75,207.85,207.63,207.67,15892.0,175.9643,176.049,175.8627,175.8965,15892.0
2018-09-28 11:00:00,207.72,207.92,207.68,207.87,22716.0,175.9389,176.1083,175.905,176.0659,22716.0
2018-09-28 11:05:00,207.86,207.96,207.76,207.83,18753.0,176.0575,176.1422,175.9728,176.0321,18753.0
2018-09-28 11:10:00,207.84,207.94,207.79,207.8,22338.0,176.0405,176.1252,175.9982,176.0067,22338.0
2018-09-28 11:15:00,207.79,207.96,207.79,207.82,25222.0,175.9982,176.1422,175.9982,176.0236,25222.0
2018-09-28 11:20:00,207.83,208.01,207.8,207.93,20463.0,176.0321,176.1845,176.0067,176.1168,20463.0
2018-09-28 11:25:00,207.92,207.94,207.73,207.73,18065.0,176.1083,176.1252,175.9474,175.9474,18065.0
2018-09-28 11:30:00,207.73,207.83,207.7,207.81,29817.0,175.9474,176.0321,175.922,176.0151,29817.0
2018-09-28 11:35:00,207.83,208.11,207.83,208.04,17833.0,176.0321,176.2692,176.0321,176.2099,17833.0
2018-09-28 11:40:00,208.04,208.07,207.88,207.93,11673.0,176.2099,176.2353,176.0744,176.1168,11673.0
2018-09-28 11:45:00,207.93,207.93,207.8,207.87,15919.0,176.1168,176.1168,176.0067,176.0659,15919.0
2018-09-28 11:50:00,207.84,207.97,207.81,207.86,9625.0,176.0405,176.1506,176.0151,176.0575,9625.0
2018-09-28 11:55:00,207.88,207.89,207.72,207.86,11141.0,176.0744,176.0829,175.9389,176.0575,11141.0
2018-09-28 12:00:00,207.83,207.92,207.77,207.8,18937.0,176.0321,176.1083,175.9812,176.0067,18937.0
2018-09-28 12:05:00,207.82,207.84,207.73,207.75,17694.0,176.0236,176.0405,175.9474,175.9643,17694.0
2018-09-28 12:10:00,207.75,207.8,207.66,207.7,14033.0,175.9643,176.0067,175.8881,175.922,14033.0
2018-09-28 12:15:00,207.7,207.73,207.55,207.56,8394.0,175.922,175.9474,175.7949,175.8034,8394.0
2018-09-28 12:20:00,207.55,207.63,207.54,207.62,16530.0,175.7949,175.8627,175.7864,175.8542,16530.0
2018-09-28 12:25:00,207.62,207.63,207.48,207.48,9683.0,175.8542,175.8627,175.7356,175.7356,9683.0
2018-09-28 12:30:00,207.48,207.48,207.35,207.46,16511.0,175.7356,175.7356,175.6255,175.7187,16511.0
2018-09-28 12:35:00,207.47,207.51,207.31,207.35,11473.0,175.7271,175.761,175.5916,175.6255,11473.0
2018-09-28 12:40:00,207.34,207.37,207.19,207.24,14459.0,175.617,175.6424,175.49,175.5323,14459.0
2018-09-28 12:45:00,207.29,207.31,206.8,206.86,16002.0,175.5747,175.5916,175.1597,175.2105,16002.0
2018-09-28 12:50:00,206.82,207.1,206.81,207.09,13170.0,175.1766,175.4138,175.1681,175.4053,13170.0
2018-09-28 12:55:00,207.09,207.14,207.07,207.1,8576.0,175.4053,175.4476,175.3883,175.4138,8576.0
2018-09-28 13:00:00,207.07,207.2,207.0,207.18,10147.0,175.3883,175.4985,175.3291,175.4815,10147.0
2018-09-28 13:05:00,207.22,207.26,207.09,207.09,7557.0,175.5154,175.5493,175.4053,175.4053,7557.0
2018-09-28 13:10:00,207.12,207.2,207.07,207.07,7381.0,175.4307,175.4985,175.3883,175.3883,7381.0
2018-09-28 13:15:00,207.1,207.17,207.03,207.04,7962.0,175.4138,175.473,175.3545,175.3629,7962.0
2018-09-28 13:20:00,207.04,207.22,207.03,207.19,5752.0,175.3629,175.5154,175.3545,175.49,5752.0
2018-09-28 13:25:00,207.22,207.27,207.17,207.17,12376.0,175.5154,175.5577,175.473,175.473,12376.0
2018-09-28 13:30:00,207.21,207.4,207.18,207.18,19288.0,175.5069,175.6679,175.4815,175.4815,19288.0
2018-09-28 13:35:00,207.22,207.32,207.19,207.26,10856.0,175.5154,175.6001,175.49,175.5493,10856.0
2018-09-28 13:40:00,207.27,207.29,207.05,207.05,15946.0,175.5577,175.5747,175.3714,175.3714,15946.0
2018-09-28 13:45:00,207.05,207.1,206.95,207.06,16798.0,175.3714,175.4138,175.2867,175.3799,16798.0
2018-09-28 13:50:00,207.05,207.18,207.05,207.14,8911.0,175.3714,175.4815,175.3714,175.4476,8911.0
2018-09-28 13:55:00,207.15,207.2,207.01,207.03,11882.0,175.4561,175.4985,175.3375,175.3545,11882.0
2018-09-28 14:00:00,207.01,207.01,206.79,206.79,14617.0,175.3375,175.3375,175.1512,175.1512,14617.0
2018-09-28 14:05:00,206.79,206.8,206.7,206.78,14681.0,175.1512,175.1597,175.075,175.1427,14681.0
2018-09-28 14:10:00,206.78,206.95,206.72,206.94,13719.0,175.1427,175.2867,175.0919,175.2782,13719.0
2018-09-28 14:15:00,206.93,207.02,206.82,206.97,17563.0,175.2698,175.346,175.1766,175.3036,17563.0
2018-09-28 14:20:00,206.98,207.1,206.98,207.06,12897.0,175.3121,175.4138,175.3121,175.3799,12897.0
2018-09-28 14:25:00,207.06,207.15,207.06,207.1,15377.0,175.3799,175.4561,175.3799,175.4138,15377.0
2018-09-28 14:30:00,207.1,207.17,207.07,207.09,12000.0,175.4138,175.473,175.3883,175.4053,12000.0
2018-09-28 14:35:00,207.09,207.12,207.01,207.01,13043.0,175.4053,175.4307,175.3375,175.3375,13043.0
2018-09-28 14:40:00,207.01,207.07,206.92,207.06,13120.0,175.3375,175.3883,175.2613,175.3799,13120.0
2018-09-28 14:45:00,207.07,207.09,206.98,207.01,14905.0,175.3883,175.4053,175.3121,175.3375,14905.0
2018-09-28 14:50:00,207.01,207.06,206.99,207.0,16446.0,175.3375,175.3799,175.3206,175.3291,16446.0
2018-09-28 14:55:00,207.01,207.07,206.98,207.01,16252.0,175.3375,175.3883,175.3121,175.3375,16252.0
2018-09-28 15:00:00,207.02,207.15,207.02,207.07,12411.0,175.346,175.4561,175.346,175.3883,12411.0
2018-09-28 15:05:00,207.08,207.21,207.07,207.18,13097.0,175.3968,175.5069,175.3883,175.4815,13097.0
2018-09-28 15:10:00,207.19,207.23,207.14,207.15,11642.0,175.49,175.5239,175.4476,175.4561,11642.0
2018-09-28 15:15:00,207.15,207.19,207.1,207.12,14537.0,175.4561,175.49,175.4138,175.4307,14537.0
2018-09-28 15:20:00,207.11,207.11,206.96,207.03,30630.0,175.4222,175.4222,175.2952,175.3545,30630.0
2018-09-28 15:25:00,207.03,207.3,207.03,207.25,28565.0,175.3545,175.5832,175.3545,175.5408,28565.0
2018-09-28 15:30:00,207.24,207.25,206.87,207.19,49010.0,175.5323,175.5408,175.2189,175.49,49010.0
2018-09-28 15:35:00,207.19,207.23,207.03,207.11,41186.0,175.49,175.5239,175.3545,175.4222,41186.0
2018-09-28 15:40:00,207.11,207.23,206.93,206.96,35044.0,175.4222,175.5239,175.2698,175.2952,35044.0
2018-09-28 15:45:00,206.95,207.35,206.89,207.23,47308.0,175.2867,175.6255,175.2359,175.5239,47308.0
2018-09-28 15:50:00,207.2,207.24,206.87,206.95,72014.0,175.4985,175.5323,175.2189,175.2867,72014.0
2018-09-28 15:55:00,206.94,207.2,206.89,207.14,160929.0,175.2782,175.4985,175.2359,175.4476,160929.0
2018-10-01 09:30:00,208.52,209.57,208.0,208.26,111504.0,176.6165,177.5058,176.1761,176.3963,111504.0
2018-10-01 09:35:00,208.4,208.46,207.37,208.34,44198.0,176.5149,176.5657,175.6424,176.464,44198.0
2018-10-01 09:40:00,208.37,208.66,208.16,208.22,31883.0,176.4894,176.7351,176.3116,176.3624,31883.0
2018-10-01 09:45:00,208.27,208.79,208.24,208.65,17966.0,176.4047,176.8452,176.3793,176.7266,17966.0
2018-10-01 09:50:00,208.65,208.75,208.28,208.3,24640.0,176.7266,176.8113,176.4132,176.4302,24640.0
2018-10-01 09:55:00,208.34,208.6,208.34,208.53,19478.0,176.464,176.6843,176.464,176.625,19478.0
2018-10-01 10:00:00,208.58,208.77,208.49,208.65,25931.0,176.6673,176.8282,176.5911,176.7266,25931.0
2018-10-01 10:05:00,208.65,208.83,208.58,208.77,29222.0,176.7266,176.8791,176.6673,176.8282,29222.0
2018-10-01 10:10:00,208.77,209.11,208.75,209.06,41282.0,176.8282,177.1162,176.8113,177.0739,41282.0
2018-10-01 10:15:00,209.08,209.18,208.91,208.99,24176.0,177.0908,177.1755,176.9468,177.0146,24176.0
2018-10-01 10:20:00,209.01,209.08,208.88,208.92,22639.0,177.0315,177.0908,176.9214,176.9553,22639.0
2018-10-01 10:25:00,208.92,209.08,208.84,209.08,19028.0,176.9553,177.0908,176.8875,177.0908,19028.0
2018-10-01 10:30:00,209.09,209.12,208.96,208.97,19044.0,177.0993,177.1247,176.9892,176.9976,19044.0
2018-10-01 10:35:00,208.99,209.19,208.91,209.18,27214.0,177.0146,177.184,176.9468,177.1755,27214.0
2018-10-01 10:40:00,209.18,209.18,208.98,209.08,23220.0,177.1755,177.1755,177.0061,177.0908,23220.0
2018-10-01 10:45:00,209.09,209.24,209.03,209.21,24472.0,177.0993,177.2263,177.0485,177.2009,24472.0
2018-10-01 10:50:00,209.21,209.3,209.05,209.25,31529.0,177.2009,177.2772,177.0654,177.2348,31529.0
2018-10-01 10:55:00,209.26,209.46,209.24,209.46,23691.0,177.2433,177.4127,177.2263,177.4127,23691.0
2018-10-01 11:00:00,209.45,209.5,209.3,209.46,19291.0,177.4042,177.4466,177.2772,177.4127,19291.0
2018-10-01 11:05:00,209.47,209.6,209.42,209.57,25789.0,177.4211,177.5313,177.3788,177.5058,25789.0
2018-10-01 11:10:00,209.57,209.59,209.41,209.41,34537.0,177.5058,177.5228,177.3703,177.3703,34537.0
2018-10-01 11:15:00,209.41,209.56,209.33,209.56,30474.0,177.3703,177.4974,177.3026,177.4974,30474.0
2018-10-01 11:20:00,209.57,209.62,209.49,209.58,38304.0,177.5058,177.5482,177.4381,177.5143,38304.0
2018-10-01 11:25:00,209.59,209.59,209.41,209.46,23203.0,177.5228,177.5228,177.3703,177.4127,23203.0
2018-10-01 11:30:00,209.45,209.58,209.41,209.53,19566.0,177.4042,177.5143,177.3703,177.472,19566.0
2018-10-01 11:35:00,209.53,209.55,209.43,209.5,24121.0,177.472,177.4889,177.3873,177.4466,24121.0
2018-10-01 11:40:00,209.51,209.79,209.48,209.7,26917.0,177.455,177.6922,177.4296,177.616,26917.0
2018-10-01 11:45:00,209.65,209.68,209.57,209.63,18332.0,177.5736,177.599,177.5058,177.5567,18332.0
2018-10-01 11:50:00,209.64,209.7,209.57,209.65,17594.0,177.5651,177.616,177.5058,177.5736,17594.0
2018-10-01 11:55:00,209.64,209.68,209.5,209.5,19791.0,177.5651,177.599,177.4466,177.4466,19791.0
2018-10-01 12:00:00,209.49,209.54,209.41,209.41,19005.0,177.4381,177.4804,177.3703,177.3703,19005.0
2018-10-01 12:05:00,209.41,209.52,209.39,209.4,12384.0,177.3703,177.4635,177.3534,177.3619,12384.0
2018-10-01 12:10:00,209.41,209.46,209.35,209.4,12977.0,177.3703,177.4127,177.3195,177.3619,12977.0
2018-10-01 12:15:00,209.39,209.39,209.27,209.34,14391.0,177.3534,177.3534,177.2517,177.311,14391.0
2018-10-01 12:20:00,209.33,209.35,209.0,209.07,24574.0,177.3026,177.3195,177.0231,177.0823,24574.0
2018-10-01 12:25:00,209.08,209.16,209.05,209.08,13822.0,177.0908,177.1586,177.0654,177.0908,13822.0
2018-10-01 12:30:00,209.08,209.08,208.88,208.91,18795.0,177.0908,177.0908,176.9214,176.9468,18795.0
2018-10-01 12:35:00,208.91,208.97,208.75,208.95,20290.0,176.9468,176.9976,176.8113,176.9807,20290.0
2018-10-01 12:40:00,208.96,208.99,208.83,208.84,13962.0,176.9892,177.0146,176.8791,176.8875,13962.0
2018-10-01 12:45:00,208.81,208.83,208.61,208.66,18107.0,176.8621,176.8791,176.6927,176.7351,18107.0
2018-10-01 12:50:00,208.66,208.92,208.61,208.92,15684.0,176.7351,176.9553,176.6927,176.9553,15684.0
2018-10-01 12:55:00,208.93,208.93,208.82,208.84,11195.0,176.9638,176.9638,176.8706,176.8875,11195.0
2018-10-01 13:00:00,208.83,208.83,208.76,208.8,9955.0,176.8791,176.8791,176.8198,176.8537,9955.0
2018-10-01 13:05:00,208.8,208.92,208.74,208.75,13407.0,176.8537,176.9553,176.8028,176.8113,13407.0
2018-10-01 13:10:00,208.75,208.76,208.71,208.76,9452.0,176.8113,176.8198,176.7774,176.8198,9452.0
2018-10-01 13:15:00,208.76,208.79,208.73,208.78,15889.0,176.8198,176.8452,176.7944,176.8367,15889.0
2018-10-01 13:20:00,208.79,208.95,208.79,208.81,20386.0,176.8452,176.9807,176.8452,176.8621,20386.0
2018-10-01 13:25:00,208.81,208.83,208.66,208.68,13003.0,176.8621,176.8791,176.7351,176.752,13003.0
2018-10-01 13:30:00,208.69,208.82,208.65,208.78,10154.0,176.7605,176.8706,176.7266,176.8367,10154.0
2018-10-01 13:35:00,208.81,209.02,208.81,209.02,13757.0,176.8621,177.04,176.8621,177.04,13757.0
2018-10-01 13:40:00,209.02,209.03,208.91,209.02,11427.0,177.04,177.0485,176.9468,177.04,11427.0
2018-10-01 13:45:00,209.02,209.03,208.98,208.98,8926.0,177.04,177.0485,177.0061,177.0061,8926.0
2018-10-01 13:50:00,208.98,208.98,208.84,208.9,26893.0,177.0061,177.0061,176.8875,176.9384,26893.0
2018-10-01 13:55:00,208.91,208.93,208.79,208.79,13045.0,176.9468,176.9638,176.8452,176.8452,13045.0
2018-10-01 14:00:00,208.77,208.8,208.42,208.45,23654.0,176.8282,176.8537,176.5318,176.5572,23654.0
2018-10-01 14:05:00,208.47,208.6,208.44,208.56,11529.0,176.5741,176.6843,176.5487,176.6504,11529.0
2018-10-01 14:10:00,208.57,208.61,208.42,208.46,16636.0,176.6588,176.6927,176.5318,176.5657,16636.0
2018-10-01 14:15:00,208.48,208.53,208.34,208.37,14342.0,176.5826,176.625,176.464,176.4894,14342.0
2018-10-01 14:20:00,208.39,208.49,208.29,208.49,17136.0,176.5064,176.5911,176.4217,176.5911,17136.0
2018-10-01 14:25:00,208.52,208.58,208.48,208.56,12982.0,176.6165,176.6673,176.5826,176.6504,12982.0
2018-10-01 14:30:00,208.55,208.6,208.41,208.48,21055.0,176.6419,176.6843,176.5233,176.5826,21055.0
2018-10-01 14:35:00,208.53,208.59,208.48,208.59,16855.0,176.625,176.6758,176.5826,176.6758,16855.0
2018-10-01 14:40:00,208.58,208.58,208.37,208.46,10116.0,176.6673,176.6673,176.4894,176.5657,10116.0
2018-10-01 14:45:00,208.46,208.62,208.46,208.55,12126.0,176.5657,176.7012,176.5657,176.6419,12126.0
2018-10-01 14:50:00,208.54,208.56,208.49,208.52,10426.0,176.6334,176.6504,176.5911,176.6165,10426.0
2018-10-01 14:55:00,208.52,208.58,208.44,208.5,17975.0,176.6165,176.6673,176.5487,176.5996,17975.0
2018-10-01 15:00:00,208.47,208.63,208.47,208.54,16638.0,176.5741,176.7097,176.5741,176.6334,16638.0
2018-10-01 15:05:00,208.54,208.57,208.46,208.55,17754.0,176.6334,176.6588,176.5657,176.6419,17754.0
2018-10-01 15:10:00,208.57,208.57,208.42,208.51,22083.0,176.6588,176.6588,176.5318,176.608,22083.0
2018-10-01 15:15:00,208.52,208.65,208.5,208.6,27083.0,176.6165,176.7266,176.5996,176.6843,27083.0
2018-10-01 15:20:00,208.6,208.61,208.45,208.56,26172.0,176.6843,176.6927,176.5572,176.6504,26172.0
2018-10-01 15:25:00,208.56,208.59,208.21,208.3,23338.0,176.6504,176.6758,176.3539,176.4302,23338.0
2018-10-01 15:30:00,208.29,208.29,208.09,208.14,27878.0,176.4217,176.4217,176.2523,176.2946,27878.0
2018-10-01 15:35:00,208.17,208.2,208.07,208.18,27762.0,176.32,176.3455,176.2353,176.3285,27762.0
2018-10-01 15:40:00,208.18,208.19,207.95,207.98,31459.0,176.3285,176.337,176.1337,176.1591,31459.0
2018-10-01 15:45:00,207.95,208.13,207.95,208.03,40778.0,176.1337,176.2862,176.1337,176.2015,40778.0
2018-10-01 15:50:00,208.02,208.11,207.98,208.07,59522.0,176.193,176.2692,176.1591,176.2353,59522.0
2018-10-01 15:55:00,208.06,208.27,207.62,207.92,317924.0,176.2269,176.4047,175.8542,176.1083,317924.0
2018-10-02 09:30:00,207.49,207.85,207.32,207.69,58654.0,175.7441,176.049,175.6001,175.9135,58654.0
2018-10-02 09:35:00,207.73,208.04,207.49,207.59,14886.0,175.9474,176.2099,175.7441,175.8288,14886.0
2018-10-02 09:40:00,207.59,207.84,207.54,207.84,12945.0,175.8288,176.0405,175.7864,176.0405,12945.0
2018-10-02 09:45:00,207.77,207.84,207.65,207.67,18375.0,175.9812,176.0405,175.8796,175.8965,18375.0
2018-10-02 09:50:00,207.65,207.75,207.43,207.43,21522.0,175.8796,175.9643,175.6933,175.6933,21522.0
2018-10-02 09:55:00,207.41,207.45,207.1,207.11,22831.0,175.6763,175.7102,175.4138,175.4222,22831.0
2018-10-02 10:00:00,207.01,207.32,207.01,207.21,51157.0,175.3375,175.6001,175.3375,175.5069,51157.0
2018-10-02 10:05:00,207.23,207.62,207.19,207.42,12726.0,175.5239,175.8542,175.49,175.6848,12726.0
2018-10-02 10:10:00,207.42,207.7,207.37,207.68,21532.0,175.6848,175.922,175.6424,175.905,21532.0
2018-10-02 10:15:00,207.71,207.89,207.65,207.81,25049.0,175.9304,176.0829,175.8796,176.0151,25049.0
2018-10-02 10:20:00,207.8,207.87,207.65,207.73,18442.0,176.0067,176.0659,175.8796,175.9474,18442.0
2018-10-02 10:25:00,207.73,207.92,207.65,207.89,17664.0,175.9474,176.1083,175.8796,176.0829,17664.0
2018-10-02 10:30:00,207.88,207.88,207.75,207.81,14208.0,176.0744,176.0744,175.9643,176.0151,14208.0
2018-10-02 10:35:00,207.84,207.93,207.54,207.55,20077.0,176.0405,176.1168,175.7864,175.7949,20077.0
2018-10-02 10:40:00,207.58,207.66,207.38,207.43,15914.0,175.8203,175.8881,175.6509,175.6933,15914.0
2018-10-02 10:45:00,207.43,207.85,207.42,207.76,19103.0,175.6933,176.049,175.6848,175.9728,19103.0
2018-10-02 10:50:00,207.79,207.96,207.7,207.81,15332.0,175.9982,176.1422,175.922,176.0151,15332.0
2018-10-02 10:55:00,207.81,207.81,207.66,207.76,9275.0,176.0151,176.0151,175.8881,175.9728,9275.0
2018-10-02 11:00:00,207.73,207.75,207.61,207.68,11067.0,175.9474,175.9643,175.8457,175.905,11067.0
2018-10-02 11:05:00,207.72,207.77,207.63,207.68,12808.0,175.9389,175.9812,175.8627,175.905,12808.0
2018-10-02 11:10:00,207.68,207.81,207.46,207.46,15267.0,175.905,176.0151,175.7187,175.7187,15267.0
2018-10-02 11:15:00,207.49,207.58,207.21,207.21,19579.0,175.7441,175.8203,175.5069,175.5069,19579.0
2018-10-02 11:20:00,207.2,207.26,207.06,207.26,16536.0,175.4985,175.5493,175.3799,175.5493,16536.0
2018-10-02 11:25:00,207.31,207.32,207.06,207.09,17867.0,175.5916,175.6001,175.3799,175.4053,17867.0
2018-10-02 11:30:00,207.09,207.22,207.05,207.17,19375.0,175.4053,175.5154,175.3714,175.473,19375.0
2018-10-02 11:35:00,207.17,207.22,206.85,207.21,56936.0,175.473,175.5154,175.202,175.5069,56936.0
2018-10-02 11:40:00,207.2,207.26,206.95,207.0,14899.0,175.4985,175.5493,175.2867,175.3291,14899.0
2018-10-02 11:45:00,207.02,207.26,207.02,207.23,16973.0,175.346,175.5493,175.346,175.5239,16973.0
2018-10-02 11:50:00,207.24,207.24,207.04,207.2,18212.0,175.5323,175.5323,175.3629,175.4985,18212.0
2018-10-02 11:55:00,207.2,207.23,207.08,207.2,16917.0,175.4985,175.5239,175.3968,175.4985,16917.0
2018-10-02 12:00:00,207.2,207.24,207.07,207.14,13516.0,175.4985,175.5323,175.3883,175.4476,13516.0
2018-10-02 12:05:00,207.13,207.19,207.06,207.18,11030.0,175.4392,175.49,175.3799,175.4815,11030.0
2018-10-02 12:10:00,207.19,207.21,206.9,206.94,18402.0,175.49,175.5069,175.2444,175.2782,18402.0
2018-10-02 12:15:00,206.96,206.98,206.59,206.59,27587.0,175.2952,175.3121,174.9818,174.9818,27587.0
2018-10-02 12:20:00,206.61,206.66,206.52,206.63,21563.0,174.9987,175.0411,174.9225,175.0157,21563.0
2018-10-02 12:25:00,206.64,206.68,206.51,206.55,15655.0,175.0241,175.058,174.914,174.9479,15655.0
2018-10-02 12:30:00,206.52,206.66,206.51,206.57,18187.0,174.9225,175.0411,174.914,174.9648,18187.0
2018-10-02 12:35:00,206.57,206.76,206.5,206.76,27812.0,174.9648,175.1258,174.9056,175.1258,27812.0
2018-10-02 12:40:00,206.73,206.78,206.7,206.71,17831.0,175.1004,175.1427,175.075,175.0834,17831.0
2018-10-02 12:45:00,206.74,206.75,206.56,206.59,10513.0,175.1088,175.1173,174.9564,174.9818,10513.0
2018-10-02 12:50:00,206.6,206.63,206.54,206.62,16845.0,174.9903,175.0157,174.9394,175.0072,16845.0
2018-10-02 12:55:00,206.62,206.75,206.55,206.73,9643.0,175.0072,175.1173,174.9479,175.1004,9643.0
2018-10-02 13:00:00,206.73,206.79,206.63,206.75,18987.0,175.1004,175.1512,175.0157,175.1173,18987.0
2018-10-02 13:05:00,206.8,206.92,206.77,206.89,14792.0,175.1597,175.2613,175.1342,175.2359,14792.0
2018-10-02 13:10:00,206.89,206.89,206.74,206.82,11743.0,175.2359,175.2359,175.1088,175.1766,11743.0
2018-10-02 13:15:00,206.83,206.85,206.69,206.74,17856.0,175.1851,175.202,175.0665,175.1088,17856.0
2018-10-02 13:20:00,206.74,206.84,206.72,206.72,9739.0,175.1088,175.1935,175.0919,175.0919,9739.0
2018-10-02 13:25:00,206.72,206.73,206.63,206.67,12728.0,175.0919,175.1004,175.0157,175.0495,12728.0
2018-10-02 13:30:00,206.67,206.68,206.55,206.63,17028.0,175.0495,175.058,174.9479,175.0157,17028.0
2018-10-02 13:35:00,206.62,206.69,206.59,206.68,11957.0,175.0072,175.0665,174.9818,175.058,11957.0
2018-10-02 13:40:00,206.66,206.7,206.64,206.67,11927.0,175.0411,175.075,175.0241,175.0495,11927.0
2018-10-02 13:45:00,206.66,206.69,206.61,206.67,13990.0,175.0411,175.0665,174.9987,175.0495,13990.0
2018-10-02 13:50:00,206.67,206.69,206.58,206.64,13101.0,175.0495,175.0665,174.9733,175.0241,13101.0
2018-10-02 13:55:00,206.63,206.78,206.61,206.78,16545.0,175.0157,175.1427,174.9987,175.1427,16545.0
2018-10-02 14:00:00,206.78,206.79,206.66,206.75,18425.0,175.1427,175.1512,175.0411,175.1173,18425.0
2018-10-02 14:05:00,206.75,206.77,206.7,206.71,13395.0,175.1173,175.1342,175.075,175.0834,13395.0
2018-10-02 14:10:00,206.74,206.75,206.56,206.59,18182.0,175.1088,175.1173,174.9564,174.9818,18182.0
2018-10-02 14:15:00,206.58,206.69,206.53,206.6,28183.0,174.9733,175.0665,174.931,174.9903,28183.0
2018-10-02 14:20:00,206.6,206.62,206.51,206.53,17916.0,174.9903,175.0072,174.914,174.931,17916.0
2018-10-02 14:25:00,206.53,206.56,206.36,206.39,41987.0,174.931,174.9564,174.787,174.8124,41987.0
2018-10-02 14:30:00,206.39,206.55,206.34,206.55,28452.0,174.8124,174.9479,174.77,174.9479,28452.0
2018-10-02 14:35:00,206.55,206.55,206.45,206.46,18144.0,174.9479,174.9479,174.8632,174.8717,18144.0
2018-10-02 14:40:00,206.46,206.55,206.44,206.45,29770.0,174.8717,174.9479,174.8547,174.8632,29770.0
2018-10-02 14:45:00,206.44,206.62,206.44,206.51,28550.0,174.8547,175.0072,174.8547,174.914,28550.0
2018-10-02 14:50:00,206.51,206.52,206.37,206.41,24690.0,174.914,174.9225,174.7954,174.8293,24690.0
2018-10-02 14:55:00,206.38,206.49,206.29,206.37,25354.0,174.8039,174.8971,174.7277,174.7954,25354.0
2018-10-02 15:00:00,206.37,206.37,205.95,205.95,37369.0,174.7954,174.7954,174.4397,174.4397,37369.0
2018-10-02 15:05:00,205.93,206.09,205.82,206.09,41022.0,174.4228,174.5583,174.3296,174.5583,41022.0
2018-10-02 15:10:00,206.06,206.08,205.6,205.61,33557.0,174.5329,174.5498,174.1433,174.1517,33557.0
2018-10-02 15:15:00,205.61,205.61,205.35,205.35,24847.0,174.1517,174.1517,173.9315,173.9315,24847.0
2018-10-02 15:20:00,205.39,205.42,205.26,205.29,32858.0,173.9654,173.9908,173.8553,173.8807,32858.0
2018-10-02 15:25:00,205.29,205.38,205.11,205.11,53867.0,173.8807,173.9569,173.7282,173.7282,53867.0
2018-10-02 15:30:00,205.14,205.18,204.68,204.99,132497.0,173.7536,173.7875,173.364,173.6266,132497.0
2018-10-02 15:35:00,204.99,205.09,204.87,204.9,41710.0,173.6266,173.7113,173.5249,173.5504,41710.0
2018-10-02 15:40:00,204.91,205.13,204.9,205.1,38935.0,173.5588,173.7452,173.5504,173.7198,38935.0
2018-10-02 15:45:00,205.09,205.33,205.07,205.29,44374.0,173.7113,173.9146,173.6943,173.8807,44374.0
2018-10-02 15:50:00,205.31,205.32,205.13,205.22,43469.0,173.8976,173.9061,173.7452,173.8214,43469.0
2018-10-02 15:55:00,205.21,205.28,204.67,204.87,293569.0,173.8129,173.8722,173.3555,173.5249,293569.0
2018-10-03 09:30:00,206.16,206.2,205.4,206.05,77703.0,174.6176,174.6515,173.9739,174.5244,77703.0
2018-10-03 09:35:00,206.01,206.35,205.44,205.6,35321.0,174.4905,174.7785,174.0077,174.1433,35321.0
2018-10-03 09:40:00,205.51,205.66,205.22,205.5,23676.0,174.067,174.1941,173.8214,174.0586,23676.0
2018-10-03 09:45:00,205.5,206.14,205.49,206.14,28517.0,174.0586,174.6006,174.0501,174.6006,28517.0
2018-10-03 09:50:00,206.12,206.21,205.92,206.11,29528.0,174.5837,174.6599,174.4143,174.5752,29528.0
2018-10-03 09:55:00,206.15,206.44,206.07,206.22,23299.0,174.6091,174.8547,174.5413,174.6684,23299.0
2018-10-03 10:00:00,206.21,206.45,206.2,206.33,18123.0,174.6599,174.8632,174.6515,174.7616,18123.0
2018-10-03 10:05:00,206.34,206.46,206.14,206.15,29399.0,174.77,174.8717,174.6006,174.6091,29399.0
2018-10-03 10:10:00,206.17,206.36,206.1,206.34,21534.0,174.626,174.787,174.5668,174.77,21534.0
2018-10-03 10:15:00,206.3,206.38,206.11,206.37,15027.0,174.7362,174.8039,174.5752,174.7954,15027.0
2018-10-03 10:20:00,206.37,206.37,205.96,206.0,25030.0,174.7954,174.7954,174.4482,174.4821,25030.0
2018-10-03 10:25:00,205.94,206.12,205.84,206.06,21140.0,174.4312,174.5837,174.3465,174.5329,21140.0
2018-10-03 10:30:00,206.07,206.09,205.91,205.96,17541.0,174.5413,174.5583,174.4058,174.4482,17541.0
2018-10-03 10:35:00,205.94,205.99,205.75,205.92,17154.0,174.4312,174.4736,174.2703,174.4143,17154.0
2018-10-03 10:40:00,205.93,205.93,205.73,205.83,16799.0,174.4228,174.4228,174.2534,174.3381,16799.0
2018-10-03 10:45:00,205.89,206.1,205.88,206.09,11672.0,174.3889,174.5668,174.3804,174.5583,11672.0
2018-10-03 10:50:00,206.04,206.05,205.89,205.93,13014.0,174.5159,174.5244,174.3889,174.4228,13014.0
2018-10-03 10:55:00,205.93,205.95,205.67,205.71,14045.0,174.4228,174.4397,174.2025,174.2364,14045.0
2018-10-03 11:00:00,205.73,205.82,205.64,205.77,11391.0,174.2534,174.3296,174.1771,174.2872,11391.0
2018-10-03 11:05:00,205.73,205.75,205.49,205.54,17463.0,174.2534,174.2703,174.0501,174.0924,17463.0
2018-10-03 11:10:00,205.56,205.58,205.36,205.4,33439.0,174.1094,174.1263,173.94,173.9739,33439.0
2018-10-03 11:15:00,205.4,205.53,205.35,205.38,15326.0,173.9739,174.084,173.9315,173.9569,15326.0
2018-10-03 11:20:00,205.38,205.61,205.38,205.39,20763.0,173.9569,174.1517,173.9569,173.9654,20763.0
2018-10-03 11:25:00,205.41,205.75,205.36,205.68,21154.0,173.9823,174.2703,173.94,174.211,21154.0
2018-10-03 11:30:00,205.68,205.69,205.43,205.43,13574.0,174.211,174.2195,173.9993,173.9993,13574.0
2018-10-03 11:35:00,205.43,205.43,205.08,205.08,21518.0,173.9993,173.9993,173.7028,173.7028,21518.0
2018-10-03 11:40:00,205.06,205.21,204.89,205.1,22916.0,173.6859,173.8129,173.5419,173.7198,22916.0
2018-10-03 11:45:00,205.1,205.11,204.93,205.03,18222.0,173.7198,173.7282,173.5758,173.6605,18222.0
2018-10-03 11:50:00,205.06,205.34,205.06,205.27,28383.0,173.6859,173.923,173.6859,173.8637,28383.0
2018-10-03 11:55:00,205.29,205.36,205.13,205.13,25292.0,173.8807,173.94,173.7452,173.7452,25292.0
2018-10-03 12:00:00,205.15,205.39,205.13,205.37,14994.0,173.7621,173.9654,173.7452,173.9484,14994.0
2018-10-03 12:05:00,205.36,205.36,205.26,205.28,24370.0,173.94,173.94,173.8553,173.8722,24370.0
2018-10-03 12:10:00,205.28,205.54,205.26,205.53,22201.0,173.8722,174.0924,173.8553,174.084,22201.0
2018-10-03 12:15:00,205.53,205.62,205.5,205.55,15525.0,174.084,174.1602,174.0586,174.1009,15525.0
2018-10-03 12:20:00,205.55,205.77,205.5,205.64,17961.0,174.1009,174.2872,174.0586,174.1771,17961.0
2018-10-03 12:25:00,205.64,205.73,205.63,205.71,10247.0,174.1771,174.2534,174.1687,174.2364,10247.0
2018-10-03 12:30:00,205.71,205.78,205.66,205.69,16048.0,174.2364,174.2957,174.1941,174.2195,16048.0
2018-10-03 12:35:00,205.66,205.71,205.53,205.53,11047.0,174.1941,174.2364,174.084,174.084,11047.0
2018-10-03 12:40:00,205.56,205.61,205.38,205.45,23924.0,174.1094,174.1517,173.9569,174.0162,23924.0
2018-10-03 12:45:00,205.45,205.5,205.38,205.5,16739.0,174.0162,174.0586,173.9569,174.0586,16739.0
2018-10-03 12:50:00,205.5,205.58,205.45,205.46,12454.0,174.0586,174.1263,174.0162,174.0247,12454.0
2018-10-03 12:55:00,205.44,205.59,205.43,205.57,9400.0,174.0077,174.1348,173.9993,174.1178,9400.0
2018-10-03 13:00:00,205.58,205.59,205.43,205.43,18501.0,174.1263,174.1348,173.9993,173.9993,18501.0
2018-10-03 13:05:00,205.45,205.55,205.45,205.5,15845.0,174.0162,174.1009,174.0162,174.0586,15845.0
2018-10-03 13:10:00,205.51,205.51,205.37,205.39,13710.0,174.067,174.067,173.9484,173.9654,13710.0
2018-10-03 13:15:00,205.39,205.42,205.27,205.34,15735.0,173.9654,173.9908,173.8637,173.923,15735.0
2018-10-03 13:20:00,205.32,205.32,205.11,205.13,17003.0,173.9061,173.9061,173.7282,173.7452,17003.0
2018-10-03 13:25:00,205.15,205.2,205.11,205.18,12365.0,173.7621,173.8045,173.7282,173.7875,12365.0
2018-10-03 13:30:00,205.18,205.26,205.14,205.15,16476.0,173.7875,173.8553,173.7536,173.7621,16476.0
2018-10-03 13:35:00,205.15,205.15,205.03,205.05,19568.0,173.7621,173.7621,173.6605,173.6774,19568.0
2018-10-03 13:40:00,205.05,205.05,204.91,205.0,22528.0,173.6774,173.6774,173.5588,173.6351,22528.0
2018-10-03 13:45:00,205.0,205.11,204.98,205.07,13125.0,173.6351,173.7282,173.6181,173.6943,13125.0
2018-10-03 13:50:00,205.06,205.24,205.06,205.24,20940.0,173.6859,173.8383,173.6859,173.8383,20940.0
2018-10-03 13:55:00,205.25,205.28,205.2,205.22,12757.0,173.8468,173.8722,173.8045,173.8214,12757.0
2018-10-03 14:00:00,205.22,205.33,205.2,205.32,15347.0,173.8214,173.9146,173.8045,173.9061,15347.0
2018-10-03 14:05:00,205.34,205.43,205.31,205.41,20851.0,173.923,173.9993,173.8976,173.9823,20851.0
2018-10-03 14:10:00,205.4,205.48,205.33,205.46,17985.0,173.9739,174.0416,173.9146,174.0247,17985.0
2018-10-03 14:15:00,205.47,205.48,205.35,205.48,20882.0,174.0331,174.0416,173.9315,174.0416,20882.0
2018-10-03 14:20:00,205.48,205.67,205.47,205.62,28665.0,174.0416,174.2025,174.0331,174.1602,28665.0
2018-10-03 14:25:00,205.61,205.63,205.49,205.53,25571.0,174.1517,174.1687,174.0501,174.084,25571.0
2018-10-03 14:30:00,205.55,205.55,205.24,205.3,26835.0,174.1009,174.1009,173.8383,173.8892,26835.0
2018-10-03 14:35:00,205.3,205.3,204.92,205.04,28950.0,173.8892,173.8892,173.5673,173.6689,28950.0
2018-10-03 14:40:00,205.02,205.03,204.89,204.95,28452.0,173.652,173.6605,173.5419,173.5927,28452.0
2018-10-03 14:45:00,204.95,204.97,204.74,204.74,26428.0,173.5927,173.6096,173.4148,173.4148,26428.0
2018-10-03 14:50:00,204.76,204.8,204.33,204.34,49910.0,173.4318,173.4657,173.0676,173.076,49910.0
2018-10-03 14:55:00,204.34,204.75,204.34,204.75,34889.0,173.076,173.4233,173.076,173.4233,34889.0
2018-10-03 15:00:00,204.76,204.81,204.58,204.67,27427.0,173.4318,173.4741,173.2793,173.3555,27427.0
2018-10-03 15:05:00,204.67,204.77,204.61,204.65,26682.0,173.3555,173.4402,173.3047,173.3386,26682.0
2018-10-03 15:10:00,204.65,204.67,204.49,204.56,31040.0,173.3386,173.3555,173.2031,173.2624,31040.0
2018-10-03 15:15:00,204.54,204.57,204.32,204.35,35976.0,173.2454,173.2708,173.0591,173.0845,35976.0
2018-10-03 15:20:00,204.36,204.38,204.14,204.17,50720.0,173.093,173.1099,172.9066,172.932,50720.0
2018-10-03 15:25:00,204.15,204.25,203.82,204.25,86230.0,172.9151,172.9998,172.6356,172.9998,86230.0
2018-10-03 15:30:00,204.26,204.36,204.15,204.28,51515.0,173.0083,173.093,172.9151,173.0252,51515.0
2018-10-03 15:35:00,204.29,204.47,204.12,204.15,58264.0,173.0337,173.1861,172.8897,172.9151,58264.0
2018-10-03 15:40:00,204.15,204.15,203.91,204.04,81527.0,172.9151,172.9151,172.7118,172.8219,81527.0
2018-10-03 15:45:00,204.05,204.29,204.05,204.26,71058.0,172.8304,173.0337,172.8304,173.0083,71058.0
2018-10-03 15:50:00,204.27,204.4,204.25,204.39,78043.0,173.0167,173.1269,172.9998,173.1184,78043.0
2018-10-03 15:55:00,204.39,204.42,203.65,203.85,272613.0,173.1184,173.1438,172.4916,172.661,272613.0
2018-10-04 09:30:00,203.65,203.76,201.57,201.61,140568.0,172.4916,172.5848,170.7298,170.7637,140568.0
2018-10-04 09:35:00,201.62,202.67,201.62,202.6,58083.0,170.7722,171.6615,170.7722,171.6023,58083.0
2018-10-04 09:40:00,202.68,202.68,201.51,201.99,55569.0,171.67,171.67,170.679,171.0856,55569.0
2018-10-04 09:45:00,201.98,202.14,201.67,201.69,30241.0,171.0771,171.2126,170.8145,170.8315,30241.0
2018-10-04 09:50:00,201.8,201.8,201.5,201.58,51586.0,170.9247,170.9247,170.6706,170.7383,51586.0
2018-10-04 09:55:00,201.54,201.57,199.55,200.07,229408.0,170.7044,170.7298,169.0189,169.4593,229408.0
2018-10-04 10:00:00,200.03,200.14,199.33,199.84,115569.0,169.4255,169.5186,168.8326,169.2645,115569.0
2018-10-04 10:05:00,199.81,199.94,199.35,199.76,89907.0,169.2391,169.3492,168.8495,169.1968,89907.0
2018-10-04 10:10:00,199.76,200.17,199.56,200.0,82153.0,169.1968,169.544,169.0274,169.4001,82153.0
2018-10-04 10:15:00,200.01,200.44,199.73,200.31,107261.0,169.4085,169.7727,169.1714,169.6626,107261.0
2018-10-04 10:20:00,200.32,200.38,199.68,199.76,57667.0,169.6711,169.7219,169.129,169.1968,57667.0
2018-10-04 10:25:00,199.8,200.3,199.72,200.07,44645.0,169.2307,169.6542,169.1629,169.4593,44645.0
2018-10-04 10:30:00,200.07,200.19,199.85,200.09,57626.0,169.4593,169.561,169.273,169.4763,57626.0
2018-10-04 10:35:00,200.11,200.27,199.91,200.22,67097.0,169.4932,169.6287,169.3238,169.5864,67097.0
2018-10-04 10:40:00,200.21,200.23,199.68,200.13,56563.0,169.5779,169.5949,169.129,169.5102,56563.0
2018-10-04 10:45:00,200.16,200.16,199.85,199.91,33249.0,169.5356,169.5356,169.273,169.3238,33249.0
2018-10-04 10:50:00,199.95,200.01,199.57,199.59,49777.0,169.3577,169.4085,169.0358,169.0528,49777.0
2018-10-04 10:55:00,199.6,199.68,199.45,199.68,50029.0,169.0613,169.129,168.9342,169.129,50029.0
2018-10-04 11:00:00,199.68,199.85,199.68,199.81,47877.0,169.129,169.273,169.129,169.2391,47877.0
2018-10-04 11:05:00,199.81,199.84,199.58,199.58,39680.0,169.2391,169.2645,169.0443,169.0443,39680.0
2018-10-04 11:10:00,199.56,199.6,199.46,199.47,24795.0,169.0274,169.0613,168.9427,168.9511,24795.0
2018-10-04 11:15:00,199.47,199.48,199.33,199.36,37498.0,168.9511,168.9596,168.8326,168.858,37498.0
2018-10-04 11:20:00,199.37,199.37,198.92,199.22,71894.0,168.8664,168.8664,168.4853,168.7394,71894.0
2018-10-04 11:25:00,199.21,199.41,199.17,199.24,23953.0,168.7309,168.9003,168.697,168.7563,23953.0
2018-10-04 11:30:00,199.26,199.53,199.19,199.25,26967.0,168.7733,169.002,168.714,168.7648,26967.0
2018-10-04 11:35:00,199.23,199.58,199.17,199.19,24142.0,168.7479,169.0443,168.697,168.714,24142.0
2018-10-04 11:40:00,199.21,199.24,199.05,199.06,28230.0,168.7309,168.7563,168.5954,168.6039,28230.0
2018-10-04 11:45:00,199.06,199.29,199.04,199.2,31313.0,168.6039,168.7987,168.5869,168.7225,31313.0
2018-10-04 11:50:00,199.22,199.29,199.14,199.22,30066.0,168.7394,168.7987,168.6716,168.7394,30066.0
2018-10-04 11:55:00,199.25,199.28,199.0,199.01,30121.0,168.7648,168.7902,168.5531,168.5615,30121.0
2018-10-04 12:00:00,199.04,199.14,199.0,199.05,26244.0,168.5869,168.6716,168.5531,168.5954,26244.0
2018-10-04 12:05:00,199.04,199.24,198.9,199.11,36817.0,168.5869,168.7563,168.4684,168.6462,36817.0
2018-10-04 12:10:00,199.08,199.09,198.79,198.85,35725.0,168.6208,168.6293,168.3752,168.426,35725.0
2018-10-04 12:15:00,198.84,198.87,198.63,198.82,48183.0,168.4175,168.4429,168.2397,168.4006,48183.0
2018-10-04 12:20:00,198.82,198.94,198.6,198.7,51983.0,168.4006,168.5022,168.2143,168.299,51983.0
2018-10-04 12:25:00,198.7,198.96,198.6,198.96,47263.0,168.299,168.5192,168.2143,168.5192,47263.0
2018-10-04 12:30:00,198.91,199.14,198.86,199.13,39887.0,168.4768,168.6716,168.4345,168.6632,39887.0
2018-10-04 12:35:00,199.14,199.3,199.07,199.07,47681.0,168.6716,168.8072,168.6123,168.6123,47681.0
2018-10-04 12:40:00,199.09,199.1,198.93,199.0,30287.0,168.6293,168.6378,168.4938,168.5531,30287.0
2018-10-04 12:45:00,198.96,199.15,198.96,199.02,47636.0,168.5192,168.6801,168.5192,168.57,47636.0
2018-10-04 12:50:00,199.01,199.03,198.89,198.97,17626.0,168.5615,168.5785,168.4599,168.5276,17626.0
2018-10-04 12:55:00,198.97,198.97,198.82,198.95,21700.0,168.5276,168.5276,168.4006,168.5107,21700.0
2018-10-04 13:00:00,198.93,198.93,198.77,198.84,22237.0,168.4938,168.4938,168.3582,168.4175,22237.0
2018-10-04 13:05:00,198.84,199.01,198.83,198.92,29214.0,168.4175,168.5615,168.4091,168.4853,29214.0
2018-10-04 13:10:00,198.93,198.97,198.8,198.87,28234.0,168.4938,168.5276,168.3837,168.4429,28234.0
2018-10-04 13:15:00,198.86,199.02,198.8,198.86,26618.0,168.4345,168.57,168.3837,168.4345,26618.0
2018-10-04 13:20:00,198.83,198.88,198.72,198.85,26897.0,168.4091,168.4514,168.3159,168.426,26897.0
2018-10-04 13:25:00,198.86,199.02,198.82,198.94,29891.0,168.4345,168.57,168.4006,168.5022,29891.0
2018-10-04 13:30:00,198.93,198.94,198.67,198.77,25493.0,168.4938,168.5022,168.2735,168.3582,25493.0
2018-10-04 13:35:00,198.77,198.82,198.66,198.72,31156.0,168.3582,168.4006,168.2651,168.3159,31156.0
2018-10-04 13:40:00,198.74,198.94,198.74,198.83,35856.0,168.3328,168.5022,168.3328,168.4091,35856.0
2018-10-04 13:45:00,198.85,198.85,198.63,198.7,31701.0,168.426,168.426,168.2397,168.299,31701.0
2018-10-04 13:50:00,198.71,198.86,198.64,198.71,28262.0,168.3074,168.4345,168.2481,168.3074,28262.0
2018-10-04 13:55:00,198.69,198.71,198.61,198.69,54583.0,168.2905,168.3074,168.2227,168.2905,54583.0
2018-10-04 14:00:00,198.67,198.85,198.59,198.74,25124.0,168.2735,168.426,168.2058,168.3328,25124.0
2018-10-04 14:05:00,198.73,198.84,198.69,198.75,32445.0,168.3244,168.4175,168.2905,168.3413,32445.0
2018-10-04 14:10:00,198.76,198.86,198.74,198.76,70758.0,168.3498,168.4345,168.3328,168.3498,70758.0
2018-10-04 14:15:00,198.74,198.75,198.6,198.67,35371.0,168.3328,168.3413,168.2143,168.2735,35371.0
2018-10-04 14:20:00,198.69,198.96,198.67,198.81,31014.0,168.2905,168.5192,168.2735,168.3921,31014.0
2018-10-04 14:25:00,198.8,198.87,198.67,198.72,41661.0,168.3837,168.4429,168.2735,168.3159,41661.0
2018-10-04 14:30:00,198.72,198.76,198.36,198.43,53088.0,168.3159,168.3498,168.011,168.0703,53088.0
2018-10-04 14:35:00,198.45,198.8,198.36,198.75,63283.0,168.0872,168.3837,168.011,168.3413,63283.0
2018-10-04 14:40:00,198.76,198.76,198.48,198.52,27584.0,168.3498,168.3498,168.1126,168.1465,27584.0
2018-10-04 14:45:00,198.5,198.61,198.27,198.29,38278.0,168.1296,168.2227,167.9347,167.9517,38278.0
2018-10-04 14:50:00,198.29,198.62,198.27,198.61,56644.0,167.9517,168.2312,167.9347,168.2227,56644.0
2018-10-04 14:55:00,198.64,198.72,198.48,198.68,45470.0,168.2481,168.3159,168.1126,168.282,45470.0
2018-10-04 15:00:00,198.67,198.96,198.56,198.91,47488.0,168.2735,168.5192,168.1804,168.4768,47488.0
2018-10-04 15:05:00,198.92,198.99,198.85,198.95,49336.0,168.4853,168.5446,168.426,168.5107,49336.0
2018-10-04 15:10:00,198.96,199.06,198.8,198.83,44998.0,168.5192,168.6039,168.3837,168.4091,44998.0
2018-10-04 15:15:00,198.83,199.05,198.82,198.98,45335.0,168.4091,168.5954,168.4006,168.5361,45335.0
2018-10-04 15:20:00,198.98,198.98,198.79,198.92,44972.0,168.5361,168.5361,168.3752,168.4853,44972.0
2018-10-04 15:25:00,198.92,198.94,198.74,198.8,46721.0,168.4853,168.5022,168.3328,168.3837,46721.0
2018-10-04 15:30:00,198.8,198.83,198.65,198.68,65491.0,168.3837,168.4091,168.2566,168.282,65491.0
2018-10-04 15:35:00,198.69,198.75,198.56,198.73,48579.0,168.2905,168.3413,168.1804,168.3244,48579.0
2018-10-04 15:40:00,198.72,198.78,198.64,198.77,58961.0,168.3159,168.3667,168.2481,168.3582,58961.0
2018-10-04 15:45:00,198.77,199.19,198.77,198.96,105468.0,168.3582,168.714,168.3582,168.5192,105468.0
2018-10-04 15:50:00,198.96,199.05,198.89,199.04,94922.0,168.5192,168.5954,168.4599,168.5869,94922.0
2018-10-04 15:55:00,199.04,199.05,198.63,198.88,228401.0,168.5869,168.5954,168.2397,168.4514,228401.0
2018-10-05 09:30:00,199.08,199.7,198.27,198.53,109209.0,168.6208,169.146,167.9347,168.155,109209.0
2018-10-05 09:35:00,198.44,198.56,198.08,198.29,79506.0,168.0787,168.1804,167.7738,167.9517,79506.0
2018-10-05 09:40:00,198.29,198.7,198.23,198.66,89978.0,167.9517,168.299,167.9009,168.2651,89978.0
2018-10-05 09:45:00,198.67,198.74,198.15,198.15,73336.0,168.2735,168.3328,167.8331,167.8331,73336.0
2018-10-05 09:50:00,198.2,198.25,197.6,197.82,105689.0,167.8755,167.9178,167.3673,167.5536,105689.0
2018-10-05 09:55:00,197.86,197.96,197.64,197.88,49165.0,167.5875,167.6722,167.4011,167.6044,49165.0
2018-10-05 10:00:00,197.91,198.04,197.13,197.23,66546.0,167.6298,167.7399,166.9692,167.0539,66546.0
2018-10-05 10:05:00,197.24,197.75,197.23,197.61,73420.0,167.0623,167.4943,167.0539,167.3757,73420.0
2018-10-05 10:10:00,197.64,197.67,197.23,197.24,43699.0,167.4011,167.4265,167.0539,167.0623,43699.0
2018-10-05 10:15:00,197.27,197.77,197.27,197.5,78824.0,167.0877,167.5112,167.0877,167.2826,78824.0
2018-10-05 10:20:00,197.51,197.78,197.45,197.71,39398.0,167.291,167.5197,167.2402,167.4604,39398.0
2018-10-05 10:25:00,197.73,198.18,197.7,197.96,37891.0,167.4774,167.8585,167.452,167.6722,37891.0
2018-10-05 10:30:00,197.98,198.11,197.77,197.94,32951.0,167.6891,167.7992,167.5112,167.6552,32951.0
2018-10-05 10:35:00,197.94,198.07,197.75,197.81,20555.0,167.6552,167.7653,167.4943,167.5451,20555.0
2018-10-05 10:40:00,197.81,197.89,197.71,197.78,21540.0,167.5451,167.6129,167.4604,167.5197,21540.0
2018-10-05 10:45:00,197.77,197.92,197.46,197.49,28063.0,167.5112,167.6383,167.2487,167.2741,28063.0
2018-10-05 10:50:00,197.47,197.64,197.41,197.59,34368.0,167.2571,167.4011,167.2063,167.3588,34368.0
2018-10-05 10:55:00,197.59,197.69,197.53,197.57,28337.0,167.3588,167.4435,167.308,167.3418,28337.0
2018-10-05 11:00:00,197.58,197.59,197.42,197.46,25972.0,167.3503,167.3588,167.2148,167.2487,25972.0
2018-10-05 11:05:00,197.46,197.49,196.86,196.94,80592.0,167.2487,167.2741,166.7405,166.8082,80592.0
2018-10-05 11:10:00,196.91,197.0,196.59,196.75,62721.0,166.7828,166.8591,166.5118,166.6473,62721.0
2018-10-05 11:15:00,196.77,196.82,196.54,196.58,55347.0,166.6642,166.7066,166.4694,166.5033,55347.0
2018-10-05 11:20:00,196.55,196.61,196.52,196.59,37090.0,166.4779,166.5287,166.4525,166.5118,37090.0
2018-10-05 11:25:00,196.6,196.67,196.4,196.48,58952.0,166.5203,166.5795,166.3509,166.4186,58952.0
2018-10-05 11:30:00,196.48,196.88,196.47,196.7,29465.0,166.4186,166.7574,166.4101,166.605,29465.0
2018-10-05 11:35:00,196.7,196.72,196.5,196.7,57041.0,166.605,166.6219,166.4356,166.605,57041.0
2018-10-05 11:40:00,196.7,196.7,196.34,196.47,24403.0,166.605,166.605,166.3,166.4101,24403.0
2018-10-05 11:45:00,196.45,196.45,195.92,196.06,63212.0,166.3932,166.3932,165.9443,166.0629,63212.0
2018-10-05 11:50:00,196.06,196.06,195.56,195.58,40585.0,166.0629,166.0629,165.6394,165.6563,40585.0
2018-10-05 11:55:00,195.59,195.8,195.55,195.79,45814.0,165.6648,165.8427,165.6309,165.8342,45814.0
2018-10-05 12:00:00,195.76,195.91,195.67,195.84,45093.0,165.8088,165.9358,165.7325,165.8765,45093.0
2018-10-05 12:05:00,195.83,195.96,195.7,195.9,31369.0,165.8681,165.9782,165.758,165.9274,31369.0
2018-10-05 12:10:00,195.9,195.92,195.56,195.67,31355.0,165.9274,165.9443,165.6394,165.7325,31355.0
2018-10-05 12:15:00,195.67,195.78,195.56,195.74,36650.0,165.7325,165.8257,165.6394,165.7918,36650.0
2018-10-05 12:20:00,195.73,196.09,195.73,196.02,28349.0,165.7834,166.0883,165.7834,166.029,28349.0
2018-10-05 12:25:00,196.02,196.11,195.95,196.04,19796.0,166.029,166.1052,165.9697,166.0459,19796.0
2018-10-05 12:30:00,196.03,196.03,195.93,195.93,17435.0,166.0375,166.0375,165.9528,165.9528,17435.0
2018-10-05 12:35:00,195.92,196.15,195.8,196.0,27220.0,165.9443,166.1391,165.8427,166.0121,27220.0
2018-10-05 12:40:00,196.0,196.0,195.74,195.9,19858.0,166.0121,166.0121,165.7918,165.9274,19858.0
2018-10-05 12:45:00,195.93,196.06,195.86,196.02,16507.0,165.9528,166.0629,165.8935,166.029,16507.0
2018-10-05 12:50:00,196.04,196.14,195.99,196.09,14849.0,166.0459,166.1306,166.0036,166.0883,14849.0
2018-10-05 12:55:00,196.08,196.16,195.95,195.99,21563.0,166.0798,166.1476,165.9697,166.0036,21563.0
2018-10-05 13:00:00,195.97,195.97,195.59,195.65,39224.0,165.9866,165.9866,165.6648,165.7156,39224.0
2018-10-05 13:05:00,195.62,195.67,195.22,195.28,43310.0,165.6902,165.7325,165.3514,165.4022,43310.0
2018-10-05 13:10:00,195.27,195.35,195.06,195.2,29100.0,165.3937,165.4615,165.2159,165.3345,29100.0
2018-10-05 13:15:00,195.17,195.51,195.16,195.19,28291.0,165.309,165.597,165.3006,165.326,28291.0
2018-10-05 13:20:00,195.19,195.22,195.09,195.17,23379.0,165.326,165.3514,165.2413,165.309,23379.0
2018-10-05 13:25:00,195.16,195.18,194.57,194.66,75391.0,165.3006,165.3175,164.8008,164.8771,75391.0
2018-10-05 13:30:00,194.66,194.92,194.62,194.84,26759.0,164.8771,165.0973,164.8432,165.0295,26759.0
2018-10-05 13:35:00,194.85,195.08,194.73,195.06,106808.0,165.038,165.2328,164.9364,165.2159,106808.0
2018-10-05 13:40:00,195.07,195.4,194.97,195.31,59455.0,165.2243,165.5039,165.1396,165.4276,59455.0
2018-10-05 13:45:00,195.3,195.62,195.19,195.58,27786.0,165.4192,165.6902,165.326,165.6563,27786.0
2018-10-05 13:50:00,195.62,195.66,195.44,195.6,26942.0,165.6902,165.7241,165.5377,165.6733,26942.0
2018-10-05 13:55:00,195.59,195.76,195.52,195.69,29387.0,165.6648,165.8088,165.6055,165.7495,29387.0
2018-10-05 14:00:00,195.7,195.74,195.43,195.45,38736.0,165.758,165.7918,165.5293,165.5462,38736.0
2018-10-05 14:05:00,195.48,195.51,195.3,195.31,22297.0,165.5716,165.597,165.4192,165.4276,22297.0
2018-10-05 14:10:00,195.34,195.5,195.27,195.33,25305.0,165.453,165.5886,165.3937,165.4446,25305.0
2018-10-05 14:15:00,195.32,195.59,195.15,195.59,41588.0,165.4361,165.6648,165.2921,165.6648,41588.0
2018-10-05 14:20:00,195.62,195.86,195.56,195.81,25384.0,165.6902,165.8935,165.6394,165.8511,25384.0
2018-10-05 14:25:00,195.83,196.11,195.81,196.09,29968.0,165.8681,166.1052,165.8511,166.0883,29968.0
2018-10-05 14:30:00,196.09,196.16,195.89,195.92,32039.0,166.0883,166.1476,165.9189,165.9443,32039.0
2018-10-05 14:35:00,195.96,196.07,195.89,195.96,34673.0,165.9782,166.0713,165.9189,165.9782,34673.0
2018-10-05 14:40:00,195.99,196.06,195.79,195.82,47968.0,166.0036,166.0629,165.8342,165.8596,47968.0
2018-10-05 14:45:00,195.85,195.91,195.64,195.74,33351.0,165.885,165.9358,165.7071,165.7918,33351.0
2018-10-05 14:50:00,195.77,195.77,195.67,195.75,45519.0,165.8172,165.8172,165.7325,165.8003,45519.0
2018-10-05 14:55:00,195.75,195.86,195.61,195.84,27582.0,165.8003,165.8935,165.6817,165.8765,27582.0
2018-10-05 15:00:00,195.83,195.96,195.69,195.91,30013.0,165.8681,165.9782,165.7495,165.9358,30013.0
2018-10-05 15:05:00,195.88,195.91,195.61,195.62,68831.0,165.9104,165.9358,165.6817,165.6902,68831.0
2018-10-05 15:10:00,195.63,195.96,195.59,195.92,139400.0,165.6987,165.9782,165.6648,165.9443,139400.0
2018-10-05 15:15:00,195.94,196.05,195.86,195.88,42291.0,165.9612,166.0544,165.8935,165.9104,42291.0
2018-10-05 15:20:00,195.88,195.99,195.79,195.94,46934.0,165.9104,166.0036,165.8342,165.9612,46934.0
2018-10-05 15:25:00,195.94,196.05,195.9,196.03,29296.0,165.9612,166.0544,165.9274,166.0375,29296.0
2018-10-05 15:30:00,196.05,196.05,195.78,195.81,45623.0,166.0544,166.0544,165.8257,165.8511,45623.0
2018-10-05 15:35:00,195.82,196.01,195.8,195.9,57495.0,165.8596,166.0205,165.8427,165.9274,57495.0
2018-10-05 15:40:00,195.9,196.26,195.77,196.24,72325.0,165.9274,166.2323,165.8172,166.2153,72325.0
2018-10-05 15:45:00,196.25,196.54,196.25,196.51,56802.0,166.2238,166.4694,166.2238,166.444,56802.0
2018-10-05 15:50:00,196.49,196.55,196.26,196.55,83843.0,166.4271,166.4779,166.2323,166.4779,83843.0
2018-10-05 15:55:00,196.54,196.62,196.28,196.35,210900.0,166.4694,166.5372,166.2492,166.3085,210900.0
2018-10-08 09:30:00,196.24,196.64,195.28,195.82,95833.0,166.2153,166.5541,165.4022,165.8596,95833.0
2018-10-08 09:35:00,195.83,196.19,195.06,196.18,42638.0,165.8681,166.173,165.2159,166.1645,42638.0
2018-10-08 09:40:00,196.2,196.34,195.86,196.19,31581.0,166.1815,166.3,165.8935,166.173,31581.0
2018-10-08 09:45:00,196.3,196.73,196.3,196.58,71135.0,166.2662,166.6304,166.2662,166.5033,71135.0
2018-10-08 09:50:00,196.58,197.58,196.51,197.49,60089.0,166.5033,167.3503,166.444,167.2741,60089.0
2018-10-08 09:55:00,197.52,197.77,197.4,197.76,46413.0,167.2995,167.5112,167.1979,167.5028,46413.0
2018-10-08 10:00:00,197.77,197.91,197.65,197.81,36452.0,167.5112,167.6298,167.4096,167.5451,36452.0
2018-10-08 10:05:00,197.83,197.83,197.54,197.74,31215.0,167.5621,167.5621,167.3164,167.4858,31215.0
2018-10-08 10:10:00,197.74,197.76,197.58,197.65,30685.0,167.4858,167.5028,167.3503,167.4096,30685.0
2018-10-08 10:15:00,197.64,197.64,197.43,197.61,39452.0,167.4011,167.4011,167.2233,167.3757,39452.0
2018-10-08 10:20:00,197.65,197.71,197.53,197.59,23652.0,167.4096,167.4604,167.308,167.3588,23652.0
2018-10-08 10:25:00,197.59,197.73,197.54,197.69,18827.0,167.3588,167.4774,167.3164,167.4435,18827.0
2018-10-08 10:30:00,197.69,197.82,197.59,197.7,22886.0,167.4435,167.5536,167.3588,167.452,22886.0
2018-10-08 10:35:00,197.68,197.69,197.43,197.48,21146.0,167.435,167.4435,167.2233,167.2656,21146.0
2018-10-08 10:40:00,197.51,197.6,197.4,197.4,16554.0,167.291,167.3673,167.1979,167.1979,16554.0
2018-10-08 10:45:00,197.46,197.57,197.46,197.52,13403.0,167.2487,167.3418,167.2487,167.2995,13403.0
2018-10-08 10:50:00,197.5,197.56,197.28,197.49,16251.0,167.2826,167.3334,167.0962,167.2741,16251.0
2018-10-08 10:55:00,197.48,197.48,197.28,197.32,18706.0,167.2656,167.2656,167.0962,167.1301,18706.0
2018-10-08 11:00:00,197.29,197.35,197.17,197.28,19187.0,167.1047,167.1555,167.003,167.0962,19187.0
2018-10-08 11:05:00,197.25,197.25,196.97,197.0,25281.0,167.0708,167.0708,166.8336,166.8591,25281.0
2018-10-08 11:10:00,197.02,197.15,196.88,196.9,25933.0,166.876,166.9861,166.7574,166.7744,25933.0
2018-10-08 11:15:00,196.91,196.96,196.8,196.93,16809.0,166.7828,166.8252,166.6897,166.7998,16809.0
2018-10-08 11:20:00,196.93,196.93,196.74,196.75,26253.0,166.7998,166.7998,166.6388,166.6473,26253.0
2018-10-08 11:25:00,196.75,196.76,196.57,196.58,19085.0,166.6473,166.6558,166.4948,166.5033,19085.0
2018-10-08 11:30:00,196.56,196.58,196.32,196.42,29319.0,166.4864,166.5033,166.2831,166.3678,29319.0
2018-10-08 11:35:00,196.44,196.51,196.22,196.31,29907.0,166.3847,166.444,166.1984,166.2746,29907.0
2018-10-08 11:40:00,196.3,196.32,196.04,196.12,23608.0,166.2662,166.2831,166.0459,166.1137,23608.0
2018-10-08 11:45:00,196.16,196.16,195.72,195.9,28947.0,166.1476,166.1476,165.7749,165.9274,28947.0
2018-10-08 11:50:00,195.91,196.28,195.88,196.21,22315.0,165.9358,166.2492,165.9104,166.1899,22315.0
2018-10-08 11:55:00,196.24,196.36,196.03,196.33,22509.0,166.2153,166.317,166.0375,166.2916,22509.0
2018-10-08 12:00:00,196.29,196.45,196.19,196.41,28095.0,166.2577,166.3932,166.173,166.3593,28095.0
2018-10-08 12:05:00,196.41,196.41,196.19,196.25,14582.0,166.3593,166.3593,166.173,166.2238,14582.0
2018-10-08 12:10:00,196.29,196.48,196.27,196.48,17603.0,166.2577,166.4186,166.2407,166.4186,17603.0
2018-10-08 12:15:00,196.46,196.53,196.28,196.4,17656.0,166.4017,166.461,166.2492,166.3509,17656.0
2018-10-08 12:20:00,196.38,196.42,196.23,196.42,34761.0,166.3339,166.3678,166.2069,166.3678,34761.0
2018-10-08 12:25:00,196.42,196.42,196.28,196.3,27296.0,166.3678,166.3678,166.2492,166.2662,27296.0
2018-10-08 12:30:00,196.3,196.3,196.1,196.14,27637.0,166.2662,166.2662,166.0968,166.1306,27637.0
2018-10-08 12:35:00,196.15,196.29,196.11,196.24,21551.0,166.1391,166.2577,166.1052,166.2153,21551.0
2018-10-08 12:40:00,196.24,196.41,196.21,196.36,21107.0,166.2153,166.3593,166.1899,166.317,21107.0
2018-10-08 12:45:00,196.36,196.42,196.19,196.41,23686.0,166.317,166.3678,166.173,166.3593,23686.0
2018-10-08 12:50:00,196.41,196.48,196.29,196.34,25070.0,166.3593,166.4186,166.2577,166.3,25070.0
2018-10-08 12:55:00,196.37,196.43,196.22,196.24,21814.0,166.3254,166.3763,166.1984,166.2153,21814.0
2018-10-08 13:00:00,196.22,196.64,196.13,196.61,18637.0,166.1984,166.5541,166.1222,166.5287,18637.0
2018-10-08 13:05:00,196.6,196.97,196.58,196.94,28880.0,166.5203,166.8336,166.5033,166.8082,28880.0
2018-10-08 13:10:00,196.93,196.96,196.81,196.84,36120.0,166.7998,166.8252,166.6981,166.7235,36120.0
2018-10-08 13:15:00,196.85,196.86,196.54,196.6,16096.0,166.732,166.7405,166.4694,166.5203,16096.0
2018-10-08 13:20:00,196.58,196.62,196.45,196.54,14609.0,166.5033,166.5372,166.3932,166.4694,14609.0
2018-10-08 13:25:00,196.55,196.72,196.55,196.64,14568.0,166.4779,166.6219,166.4779,166.5541,14568.0
2018-10-08 13:30:00,196.66,196.9,196.63,196.87,30714.0,166.5711,166.7744,166.5457,166.7489,30714.0
2018-10-08 13:35:00,196.87,196.98,196.87,196.93,21116.0,166.7489,166.8421,166.7489,166.7998,21116.0
2018-10-08 13:40:00,196.93,197.09,196.91,197.03,19035.0,166.7998,166.9353,166.7828,166.8845,19035.0
2018-10-08 13:45:00,197.04,197.19,196.98,197.11,15314.0,166.8929,167.02,166.8421,166.9522,15314.0
2018-10-08 13:50:00,197.13,197.16,196.75,196.88,18558.0,166.9692,166.9946,166.6473,166.7574,18558.0
2018-10-08 13:55:00,196.9,196.93,196.84,196.89,11857.0,166.7744,166.7998,166.7235,166.7659,11857.0
2018-10-08 14:00:00,196.87,197.22,196.86,197.15,32185.0,166.7489,167.0454,166.7405,166.9861,32185.0
2018-10-08 14:05:00,197.16,197.4,197.11,197.29,37102.0,166.9946,167.1979,166.9522,167.1047,37102.0
2018-10-08 14:10:00,197.26,197.31,197.11,197.23,22160.0,167.0793,167.1216,166.9522,167.0539,22160.0
2018-10-08 14:15:00,197.22,197.34,197.22,197.31,17418.0,167.0454,167.147,167.0454,167.1216,17418.0
2018-10-08 14:20:00,197.34,197.49,197.17,197.3,38896.0,167.147,167.2741,167.003,167.1132,38896.0
2018-10-08 14:25:00,197.3,197.59,197.27,197.56,26281.0,167.1132,167.3588,167.0877,167.3334,26281.0
2018-10-08 14:30:00,197.54,197.88,197.54,197.82,39807.0,167.3164,167.6044,167.3164,167.5536,39807.0
2018-10-08 14:35:00,197.84,197.93,197.75,197.93,45341.0,167.5705,167.6468,167.4943,167.6468,45341.0
2018-10-08 14:40:00,197.91,198.0,197.83,197.94,45876.0,167.6298,167.7061,167.5621,167.6552,45876.0
2018-10-08 14:45:00,197.94,198.04,197.86,197.99,30167.0,167.6552,167.7399,167.5875,167.6976,30167.0
2018-10-08 14:50:00,198.01,198.09,197.6,197.65,53037.0,167.7145,167.7823,167.3673,167.4096,53037.0
2018-10-08 14:55:00,197.67,197.78,197.63,197.72,23120.0,167.4265,167.5197,167.3927,167.4689,23120.0
2018-10-08 15:00:00,197.71,198.0,197.65,197.96,30319.0,167.4604,167.7061,167.4096,167.6722,30319.0
2018-10-08 15:05:00,197.96,198.05,197.85,198.03,32365.0,167.6722,167.7484,167.579,167.7315,32365.0
2018-10-08 15:10:00,198.05,198.2,197.98,198.11,42885.0,167.7484,167.8755,167.6891,167.7992,42885.0
2018-10-08 15:15:00,198.11,198.24,198.08,198.17,42951.0,167.7992,167.9093,167.7738,167.85,42951.0
2018-10-08 15:20:00,198.2,198.29,198.13,198.15,26073.0,167.8755,167.9517,167.8162,167.8331,26073.0
2018-10-08 15:25:00,198.15,198.29,198.08,198.18,43976.0,167.8331,167.9517,167.7738,167.8585,43976.0
2018-10-08 15:30:00,198.23,198.37,198.14,198.35,58311.0,167.9009,168.0194,167.8246,168.0025,58311.0
2018-10-08 15:35:00,198.35,198.48,198.24,198.48,34197.0,168.0025,168.1126,167.9093,168.1126,34197.0
2018-10-08 15:40:00,198.48,198.6,198.44,198.5,41117.0,168.1126,168.2143,168.0787,168.1296,41117.0
2018-10-08 15:45:00,198.5,198.66,198.47,198.61,61467.0,168.1296,168.2651,168.1041,168.2227,61467.0
2018-10-08 15:50:00,198.62,198.64,198.44,198.54,93960.0,168.2312,168.2481,168.0787,168.1634,93960.0
2018-10-08 15:55:00,198.54,198.58,198.31,198.42,228896.0,168.1634,168.1973,167.9686,168.0618,228896.0
2018-10-09 09:30:00,197.95,199.14,197.43,199.09,133402.0,167.6637,168.6716,167.2233,168.6293,133402.0
2018-10-09 09:35:00,199.01,199.07,198.55,198.67,40373.0,168.5615,168.6123,168.1719,168.2735,40373.0
2018-10-09 09:40:00,198.66,198.73,197.81,198.02,71423.0,168.2651,168.3244,167.5451,167.723,71423.0
2018-10-09 09:45:00,198.02,198.05,197.03,197.17,92015.0,167.723,167.7484,166.8845,167.003,92015.0
2018-10-09 09:50:00,197.14,198.2,197.14,198.13,58167.0,166.9776,167.8755,166.9776,167.8162,58167.0
2018-10-09 09:55:00,198.13,198.43,198.01,198.27,49470.0,167.8162,168.0703,167.7145,167.9347,49470.0
2018-10-09 10:00:00,198.34,198.56,198.2,198.49,35921.0,167.994,168.1804,167.8755,168.1211,35921.0
2018-10-09 10:05:00,198.5,198.88,198.39,198.78,33766.0,168.1296,168.4514,168.0364,168.3667,33766.0
2018-10-09 10:10:00,198.77,198.83,198.5,198.74,38839.0,168.3582,168.4091,168.1296,168.3328,38839.0
2018-10-09 10:15:00,198.76,199.18,198.48,198.58,50005.0,168.3498,168.7055,168.1126,168.1973,50005.0
2018-10-09 10:20:00,198.58,198.63,198.41,198.47,34920.0,168.1973,168.2397,168.0533,168.1041,34920.0
2018-10-09 10:25:00,198.44,198.66,198.25,198.46,22758.0,168.0787,168.2651,167.9178,168.0957,22758.0
2018-10-09 10:30:00,198.52,198.78,198.49,198.56,30257.0,168.1465,168.3667,168.1211,168.1804,30257.0
2018-10-09 10:35:00,198.56,198.83,198.56,198.73,38027.0,168.1804,168.4091,168.1804,168.3244,38027.0
2018-10-09 10:40:00,198.73,198.86,198.61,198.81,26718.0,168.3244,168.4345,168.2227,168.3921,26718.0
2018-10-09 10:45:00,198.77,198.87,198.36,198.64,38765.0,168.3582,168.4429,168.011,168.2481,38765.0
2018-10-09 10:50:00,198.63,198.79,198.27,198.27,23824.0,168.2397,168.3752,167.9347,167.9347,23824.0
2018-10-09 10:55:00,198.31,198.42,197.9,197.9,31091.0,167.9686,168.0618,167.6214,167.6214,31091.0
2018-10-09 11:00:00,197.9,198.17,197.85,197.99,31844.0,167.6214,167.85,167.579,167.6976,31844.0
2018-10-09 11:05:00,197.99,198.06,197.69,197.71,25662.0,167.6976,167.7569,167.4435,167.4604,25662.0
2018-10-09 11:10:00,197.75,197.97,197.68,197.91,30962.0,167.4943,167.6806,167.435,167.6298,30962.0
2018-10-09 11:15:00,197.96,197.96,197.61,197.71,23161.0,167.6722,167.6722,167.3757,167.4604,23161.0
2018-10-09 11:20:00,197.73,198.2,197.73,198.08,19823.0,167.4774,167.8755,167.4774,167.7738,19823.0
2018-10-09 11:25:00,198.1,198.19,197.96,198.08,27836.0,167.7908,167.867,167.6722,167.7738,27836.0
2018-10-09 11:30:00,198.12,198.12,197.6,197.62,36326.0,167.8077,167.8077,167.3673,167.3842,36326.0
2018-10-09 11:35:00,197.64,197.9,197.63,197.77,33874.0,167.4011,167.6214,167.3927,167.5112,33874.0
2018-10-09 11:40:00,197.77,197.97,197.77,197.86,14159.0,167.5112,167.6806,167.5112,167.5875,14159.0
2018-10-09 11:45:00,197.86,197.87,197.54,197.64,20936.0,167.5875,167.5959,167.3164,167.4011,20936.0
2018-10-09 11:50:00,197.67,197.95,197.67,197.86,23840.0,167.4265,167.6637,167.4265,167.5875,23840.0
2018-10-09 11:55:00,197.88,197.94,197.81,197.88,20007.0,167.6044,167.6552,167.5451,167.6044,20007.0
2018-10-09 12:00:00,197.87,198.09,197.82,197.83,32192.0,167.5959,167.7823,167.5536,167.5621,32192.0
2018-10-09 12:05:00,197.82,197.96,197.77,197.79,45080.0,167.5536,167.6722,167.5112,167.5282,45080.0
2018-10-09 12:10:00,197.78,197.78,197.55,197.57,26298.0,167.5197,167.5197,167.3249,167.3418,26298.0
2018-10-09 12:15:00,197.56,197.58,197.37,197.37,22152.0,167.3334,167.3503,167.1724,167.1724,22152.0
2018-10-09 12:20:00,197.35,197.37,197.22,197.22,19518.0,167.1555,167.1724,167.0454,167.0454,19518.0
2018-10-09 12:25:00,197.18,197.32,197.17,197.27,20042.0,167.0115,167.1301,167.003,167.0877,20042.0
2018-10-09 12:30:00,197.28,197.3,197.14,197.26,21125.0,167.0962,167.1132,166.9776,167.0793,21125.0
2018-10-09 12:35:00,197.26,197.46,197.24,197.28,17867.0,167.0793,167.2487,167.0623,167.0962,17867.0
2018-10-09 12:40:00,197.29,197.32,196.93,196.93,30013.0,167.1047,167.1301,166.7998,166.7998,30013.0
2018-10-09 12:45:00,196.9,197.11,196.65,196.96,37588.0,166.7744,166.9522,166.5626,166.8252,37588.0
2018-10-09 12:50:00,196.95,197.04,196.89,196.91,16673.0,166.8167,166.8929,166.7659,166.7828,16673.0
2018-10-09 12:55:00,196.91,197.04,196.83,196.89,19992.0,166.7828,166.8929,166.7151,166.7659,19992.0
2018-10-09 13:00:00,196.87,196.88,196.6,196.71,34075.0,166.7489,166.7574,166.5203,166.6134,34075.0
2018-10-09 13:05:00,196.71,196.81,196.56,196.71,19198.0,166.6134,166.6981,166.4864,166.6134,19198.0
2018-10-09 13:10:00,196.71,197.02,196.71,196.84,38163.0,166.6134,166.876,166.6134,166.7235,38163.0
2018-10-09 13:15:00,196.86,197.06,196.86,196.93,43315.0,166.7405,166.9099,166.7405,166.7998,43315.0
2018-10-09 13:20:00,196.92,197.18,196.85,197.14,37154.0,166.7913,167.0115,166.732,166.9776,37154.0
2018-10-09 13:25:00,197.15,197.17,196.96,196.99,21607.0,166.9861,167.003,166.8252,166.8506,21607.0
2018-10-09 13:30:00,197.01,197.01,196.87,196.93,19534.0,166.8675,166.8675,166.7489,166.7998,19534.0
2018-10-09 13:35:00,196.9,196.9,196.66,196.72,22240.0,166.7744,166.7744,166.5711,166.6219,22240.0
2018-10-09 13:40:00,196.72,196.85,196.5,196.58,24022.0,166.6219,166.732,166.4356,166.5033,24022.0
2018-10-09 13:45:00,196.59,196.79,196.46,196.73,48335.0,166.5118,166.6812,166.4017,166.6304,48335.0
2018-10-09 13:50:00,196.73,196.83,196.68,196.81,28793.0,166.6304,166.7151,166.588,166.6981,28793.0
2018-10-09 13:55:00,196.8,197.08,196.8,196.99,20523.0,166.6897,166.9268,166.6897,166.8506,20523.0
2018-10-09 14:00:00,196.99,196.99,196.81,196.89,14008.0,166.8506,166.8506,166.6981,166.7659,14008.0
2018-10-09 14:05:00,196.87,197.0,196.74,196.99,25375.0,166.7489,166.8591,166.6388,166.8506,25375.0
2018-10-09 14:10:00,197.0,197.08,196.88,196.99,24077.0,166.8591,166.9268,166.7574,166.8506,24077.0
2018-10-09 14:15:00,197.03,197.12,196.75,196.75,28858.0,166.8845,166.9607,166.6473,166.6473,28858.0
2018-10-09 14:20:00,196.79,197.01,196.72,196.9,25532.0,166.6812,166.8675,166.6219,166.7744,25532.0
2018-10-09 14:25:00,196.9,197.05,196.86,196.9,20672.0,166.7744,166.9014,166.7405,166.7744,20672.0
2018-10-09 14:30:00,196.91,197.02,196.87,196.92,25574.0,166.7828,166.876,166.7489,166.7913,25574.0
2018-10-09 14:35:00,196.9,196.96,196.81,196.9,32422.0,166.7744,166.8252,166.6981,166.7744,32422.0
2018-10-09 14:40:00,196.93,196.95,196.81,196.9,23680.0,166.7998,166.8167,166.6981,166.7744,23680.0
2018-10-09 14:45:00,196.87,196.89,196.66,196.71,30841.0,166.7489,166.7659,166.5711,166.6134,30841.0
2018-10-09 14:50:00,196.72,196.95,196.7,196.78,41451.0,166.6219,166.8167,166.605,166.6727,41451.0
2018-10-09 14:55:00,196.79,196.86,196.73,196.74,27956.0,166.6812,166.7405,166.6304,166.6388,27956.0
2018-10-09 15:00:00,196.74,196.89,196.67,196.76,27486.0,166.6388,166.7659,166.5795,166.6558,27486.0
2018-10-09 15:05:00,196.78,196.91,196.76,196.86,29199.0,166.6727,166.7828,166.6558,166.7405,29199.0
2018-10-09 15:10:00,196.89,196.98,196.82,196.91,24894.0,166.7659,166.8421,166.7066,166.7828,24894.0
2018-10-09 15:15:00,196.94,197.0,196.78,196.81,41698.0,166.8082,166.8591,166.6727,166.6981,41698.0
2018-10-09 15:20:00,196.81,196.83,196.4,196.42,43241.0,166.6981,166.7151,166.3509,166.3678,43241.0
2018-10-09 15:25:00,196.43,196.73,196.42,196.65,36541.0,166.3763,166.6304,166.3678,166.5626,36541.0
2018-10-09 15:30:00,196.64,196.64,196.3,196.32,65673.0,166.5541,166.5541,166.2662,166.2831,65673.0
2018-10-09 15:35:00,196.33,196.37,196.22,196.31,59461.0,166.2916,166.3254,166.1984,166.2746,59461.0
2018-10-09 15:40:00,196.3,196.3,196.13,196.19,77645.0,166.2662,166.2662,166.1222,166.173,77645.0
2018-10-09 15:45:00,196.19,196.46,196.09,196.29,134602.0,166.173,166.4017,166.0883,166.2577,134602.0
2018-10-09 15:50:00,196.26,196.26,195.84,195.97,165990.0,166.2323,166.2323,165.8765,165.9866,165990.0
2018-10-09 15:55:00,195.98,195.98,195.58,195.75,314783.0,165.9951,165.9951,165.6563,165.8003,314783.0
2018-10-10 09:30:00,199.11,199.24,197.58,198.38,216072.0,168.6462,168.7563,167.3503,168.0279,216072.0
2018-10-10 09:35:00,198.36,198.83,197.91,198.21,86825.0,168.011,168.4091,167.6298,167.8839,86825.0
2018-10-10 09:40:00,198.2,198.43,197.89,198.02,52179.0,167.8755,168.0703,167.6129,167.723,52179.0
2018-10-10 09:45:00,197.96,198.44,197.86,197.88,79481.0,167.6722,168.0787,167.5875,167.6044,79481.0
2018-10-10 09:50:00,197.89,197.89,197.28,197.41,81358.0,167.6129,167.6129,167.0962,167.2063,81358.0
2018-10-10 09:55:00,197.4,197.52,197.18,197.34,49581.0,167.1979,167.2995,167.0115,167.147,49581.0
2018-10-10 10:00:00,197.37,197.58,196.66,196.81,71233.0,167.1724,167.3503,166.5711,166.6981,71233.0
2018-10-10 10:05:00,196.81,196.85,196.41,196.55,90427.0,166.6981,166.732,166.3593,166.4779,90427.0
2018-10-10 10:10:00,196.53,196.55,196.05,196.32,73378.0,166.461,166.4779,166.0544,166.2831,73378.0
2018-10-10 10:15:00,196.28,196.57,196.25,196.56,64214.0,166.2492,166.4948,166.2238,166.4864,64214.0
2018-10-10 10:20:00,196.57,196.58,196.36,196.42,65703.0,166.4948,166.5033,166.317,166.3678,65703.0
2018-10-10 10:25:00,196.45,196.7,196.43,196.59,60679.0,166.3932,166.605,166.3763,166.5118,60679.0
2018-10-10 10:30:00,196.59,196.8,196.29,196.43,77104.0,166.5118,166.6897,166.2577,166.3763,77104.0
2018-10-10 10:35:00,196.41,196.55,196.26,196.28,34845.0,166.3593,166.4779,166.2323,166.2492,34845.0
2018-10-10 10:40:00,196.28,196.62,196.28,196.39,54560.0,166.2492,166.5372,166.2492,166.3424,54560.0
2018-10-10 10:45:00,196.4,196.67,196.14,196.26,72465.0,166.3509,166.5795,166.1306,166.2323,72465.0
2018-10-10 10:50:00,196.27,196.56,196.27,196.36,28286.0,166.2407,166.4864,166.2407,166.317,28286.0
2018-10-10 10:55:00,196.33,196.68,196.27,196.68,31321.0,166.2916,166.588,166.2407,166.588,31321.0
2018-10-10 11:00:00,196.64,197.09,196.57,196.9,33946.0,166.5541,166.9353,166.4948,166.7744,33946.0
2018-10-10 11:05:00,196.9,196.97,196.75,196.83,55795.0,166.7744,166.8336,166.6473,166.7151,55795.0
2018-10-10 11:10:00,196.85,196.86,196.42,196.5,64954.0,166.732,166.7405,166.3678,166.4356,64954.0
2018-10-10 11:15:00,196.5,196.61,196.27,196.33,67392.0,166.4356,166.5287,166.2407,166.2916,67392.0
2018-10-10 11:20:00,196.34,196.37,196.05,196.09,65980.0,166.3,166.3254,166.0544,166.0883,65980.0
2018-10-10 11:25:00,196.08,196.38,195.93,196.12,73258.0,166.0798,166.3339,165.9528,166.1137,73258.0
2018-10-10 11:30:00,196.1,196.3,196.03,196.18,33167.0,166.0968,166.2662,166.0375,166.1645,33167.0
2018-10-10 11:35:00,196.2,196.43,196.17,196.29,37407.0,166.1815,166.3763,166.156,166.2577,37407.0
2018-10-10 11:40:00,196.28,196.94,196.26,196.91,41078.0,166.2492,166.8082,166.2323,166.7828,41078.0
2018-10-10 11:45:00,196.91,197.3,196.73,197.21,33899.0,166.7828,167.1132,166.6304,167.0369,33899.0
2018-10-10 11:50:00,197.21,197.39,197.14,197.16,27039.0,167.0369,167.1894,166.9776,166.9946,27039.0
2018-10-10 11:55:00,197.14,197.16,196.72,196.74,33159.0,166.9776,166.9946,166.6219,166.6388,33159.0
2018-10-10 12:00:00,196.71,196.83,196.59,196.66,30631.0,166.6134,166.7151,166.5118,166.5711,30631.0
2018-10-10 12:05:00,196.62,196.78,196.47,196.76,58496.0,166.5372,166.6727,166.4101,166.6558,58496.0
2018-10-10 12:10:00,196.76,197.3,196.72,197.22,50478.0,166.6558,167.1132,166.6219,167.0454,50478.0
2018-10-10 12:15:00,197.22,197.54,197.19,197.54,26785.0,167.0454,167.3164,167.02,167.3164,26785.0
2018-10-10 12:20:00,197.55,197.58,196.87,196.87,39985.0,167.3249,167.3503,166.7489,166.7489,39985.0
2018-10-10 12:25:00,196.92,197.0,196.79,196.93,19304.0,166.7913,166.8591,166.6812,166.7998,19304.0
2018-10-10 12:30:00,196.92,196.97,196.77,196.9,51230.0,166.7913,166.8336,166.6642,166.7744,51230.0
2018-10-10 12:35:00,196.89,197.05,196.82,196.98,25425.0,166.7659,166.9014,166.7066,166.8421,25425.0
2018-10-10 12:40:00,196.97,197.18,196.96,197.06,17467.0,166.8336,167.0115,166.8252,166.9099,17467.0
2018-10-10 12:45:00,197.01,197.2,196.96,197.11,19528.0,166.8675,167.0285,166.8252,166.9522,19528.0
2018-10-10 12:50:00,197.15,197.38,197.0,197.02,27265.0,166.9861,167.1809,166.8591,166.876,27265.0
2018-10-10 12:55:00,197.04,197.23,196.9,196.94,25609.0,166.8929,167.0539,166.7744,166.8082,25609.0
2018-10-10 13:00:00,196.91,196.92,196.35,196.42,66401.0,166.7828,166.7913,166.3085,166.3678,66401.0
2018-10-10 13:05:00,196.42,196.6,196.42,196.53,27063.0,166.3678,166.5203,166.3678,166.461,27063.0
2018-10-10 13:10:00,196.52,196.69,196.44,196.64,22856.0,166.4525,166.5965,166.3847,166.5541,22856.0
2018-10-10 13:15:00,196.62,196.8,196.44,196.8,15603.0,166.5372,166.6897,166.3847,166.6897,15603.0
2018-10-10 13:20:00,196.81,196.98,196.71,196.87,26422.0,166.6981,166.8421,166.6134,166.7489,26422.0
2018-10-10 13:25:00,196.87,196.88,196.58,196.66,13262.0,166.7489,166.7574,166.5033,166.5711,13262.0
2018-10-10 13:30:00,196.61,196.7,196.43,196.65,14200.0,166.5287,166.605,166.3763,166.5626,14200.0
2018-10-10 13:35:00,196.67,196.8,196.53,196.75,27272.0,166.5795,166.6897,166.461,166.6473,27272.0
2018-10-10 13:40:00,196.73,196.77,196.48,196.59,25199.0,166.6304,166.6642,166.4186,166.5118,25199.0
2018-10-10 13:45:00,196.6,197.04,196.6,196.97,33407.0,166.5203,166.8929,166.5203,166.8336,33407.0
2018-10-10 13:50:00,196.98,197.07,196.9,197.04,14352.0,166.8421,166.9183,166.7744,166.8929,14352.0
2018-10-10 13:55:00,197.01,197.04,196.88,196.98,23262.0,166.8675,166.8929,166.7574,166.8421,23262.0
2018-10-10 14:00:00,196.97,197.03,196.82,196.82,28546.0,166.8336,166.8845,166.7066,166.7066,28546.0
2018-10-10 14:05:00,196.82,196.83,196.46,196.51,42322.0,166.7066,166.7151,166.4017,166.444,42322.0
2018-10-10 14:10:00,196.49,196.8,196.41,196.53,38611.0,166.4271,166.6897,166.3593,166.461,38611.0
2018-10-10 14:15:00,196.5,196.9,196.45,196.73,31625.0,166.4356,166.7744,166.3932,166.6304,31625.0
2018-10-10 14:20:00,196.73,196.78,196.48,196.73,40179.0,166.6304,166.6727,166.4186,166.6304,40179.0
2018-10-10 14:25:00,196.75,196.81,196.49,196.75,29323.0,166.6473,166.6981,166.4271,166.6473,29323.0
2018-10-10 14:30:00,196.76,196.94,196.63,196.66,29419.0,166.6558,166.8082,166.5457,166.5711,29419.0
2018-10-10 14:35:00,196.73,196.76,196.28,196.33,39943.0,166.6304,166.6558,166.2492,166.2916,39943.0
2018-10-10 14:40:00,196.32,196.46,196.05,196.1,33432.0,166.2831,166.4017,166.0544,166.0968,33432.0
2018-10-10 14:45:00,196.1,196.18,196.03,196.08,39620.0,166.0968,166.1645,166.0375,166.0798,39620.0
2018-10-10 14:50:00,196.08,196.57,196.06,196.46,81255.0,166.0798,166.4948,166.0629,166.4017,81255.0
2018-10-10 14:55:00,196.46,196.69,196.28,196.69,45500.0,166.4017,166.5965,166.2492,166.5965,45500.0
2018-10-10 15:00:00,196.66,196.68,196.49,196.49,50502.0,166.5711,166.588,166.4271,166.4271,50502.0
2018-10-10 15:05:00,196.49,196.63,196.23,196.34,44745.0,166.4271,166.5457,166.2069,166.3,44745.0
2018-10-10 15:10:00,196.33,196.34,195.75,195.76,90508.0,166.2916,166.3,165.8003,165.8088,90508.0
2018-10-10 15:15:00,195.8,196.14,195.68,195.77,59472.0,165.8427,166.1306,165.741,165.8172,59472.0
2018-10-10 15:20:00,195.78,196.34,195.74,196.2,50763.0,165.8257,166.3,165.7918,166.1815,50763.0
2018-10-10 15:25:00,196.2,196.31,196.02,196.19,55081.0,166.1815,166.2746,166.029,166.173,55081.0
2018-10-10 15:30:00,196.23,196.23,195.65,195.7,46268.0,166.2069,166.2069,165.7156,165.758,46268.0
2018-10-10 15:35:00,195.63,195.63,194.98,194.99,110940.0,165.6987,165.6987,165.1481,165.1566,110940.0
2018-10-10 15:40:00,194.99,195.01,194.46,194.85,110354.0,165.1566,165.1735,164.7077,165.038,110354.0
2018-10-10 15:45:00,194.85,195.19,194.2,195.1,127125.0,165.038,165.326,164.4875,165.2498,127125.0
2018-10-10 15:50:00,195.08,195.14,194.39,194.4,148492.0,165.2328,165.2836,164.6484,164.6569,148492.0
2018-10-10 15:55:00,194.39,194.41,193.35,193.95,308640.0,164.6484,164.6653,163.7675,164.2757,308640.0
2018-10-11 09:30:00,193.82,196.1,193.71,195.18,167569.0,164.1656,166.0968,164.0724,165.3175,167569.0
2018-10-11 09:35:00,195.39,195.63,194.72,194.79,70145.0,165.4954,165.6987,164.9279,164.9872,70145.0
2018-10-11 09:40:00,194.88,195.26,194.65,195.18,50051.0,165.0634,165.3853,164.8686,165.3175,50051.0
2018-10-11 09:45:00,195.2,195.94,194.97,195.8,57106.0,165.3345,165.9612,165.1396,165.8427,57106.0
2018-10-11 09:50:00,195.88,196.5,195.79,196.12,81440.0,165.9104,166.4356,165.8342,166.1137,81440.0
2018-10-11 09:55:00,196.16,196.67,195.99,196.43,71171.0,166.1476,166.5795,166.0036,166.3763,71171.0
2018-10-11 10:00:00,196.31,196.45,195.86,195.93,67485.0,166.2746,166.3932,165.8935,165.9528,67485.0
2018-10-11 10:05:00,195.94,196.65,195.75,196.37,62976.0,165.9612,166.5626,165.8003,166.3254,62976.0
2018-10-11 10:10:00,196.37,196.51,195.31,195.56,41247.0,166.3254,166.444,165.4276,165.6394,41247.0
2018-10-11 10:15:00,195.58,195.92,195.4,195.91,72958.0,165.6563,165.9443,165.5039,165.9358,72958.0
2018-10-11 10:20:00,195.88,196.01,195.57,195.6,32796.0,165.9104,166.0205,165.6478,165.6733,32796.0
2018-10-11 10:25:00,195.58,195.82,195.43,195.69,64998.0,165.6563,165.8596,165.5293,165.7495,64998.0
2018-10-11 10:30:00,195.61,195.93,195.17,195.26,44004.0,165.6817,165.9528,165.309,165.3853,44004.0
2018-10-11 10:35:00,195.28,195.54,194.91,195.12,65093.0,165.4022,165.6224,165.0888,165.2667,65093.0
2018-10-11 10:40:00,195.08,195.09,194.56,194.64,59830.0,165.2328,165.2413,164.7924,164.8601,59830.0
2018-10-11 10:45:00,194.6,194.69,194.22,194.28,57180.0,164.8263,164.9025,164.5044,164.5552,57180.0
2018-10-11 10:50:00,194.19,194.47,193.92,194.23,41311.0,164.479,164.7161,164.2503,164.5129,41311.0
2018-10-11 10:55:00,194.24,194.57,194.23,194.41,30905.0,164.5213,164.8008,164.5129,164.6653,30905.0
2018-10-11 11:00:00,194.41,194.41,193.15,193.42,82169.0,164.6653,164.6653,163.5981,163.8268,82169.0
2018-10-11 11:05:00,193.36,193.87,193.23,193.42,51046.0,163.776,164.2079,163.6659,163.8268,51046.0
2018-10-11 11:10:00,193.39,193.44,192.61,192.83,110400.0,163.8014,163.8437,163.1407,163.3271,110400.0
2018-10-11 11:15:00,192.72,193.44,192.68,193.23,52474.0,163.2339,163.8437,163.2,163.6659,52474.0
2018-10-11 11:20:00,193.32,194.02,193.32,193.92,40566.0,163.7421,164.335,163.7421,164.2503,40566.0
2018-10-11 11:25:00,193.9,193.9,193.52,193.67,34646.0,164.2334,164.2334,163.9115,164.0385,34646.0
2018-10-11 11:30:00,193.69,193.92,193.38,193.9,26719.0,164.0555,164.2503,163.7929,164.2334,26719.0
2018-10-11 11:35:00,193.86,193.86,193.16,193.32,28880.0,164.1995,164.1995,163.6066,163.7421,28880.0
2018-10-11 11:40:00,193.41,193.82,193.37,193.75,24565.0,163.8183,164.1656,163.7844,164.1063,24565.0
2018-10-11 11:45:00,193.76,194.29,193.66,194.29,37709.0,164.1148,164.5637,164.0301,164.5637,37709.0
2018-10-11 11:50:00,194.26,194.64,193.82,194.19,47593.0,164.5383,164.8601,164.1656,164.479,47593.0
2018-10-11 11:55:00,194.32,194.52,194.15,194.22,42025.0,164.5891,164.7585,164.4451,164.5044,42025.0
2018-10-11 12:00:00,194.22,194.5,194.09,194.28,33016.0,164.5044,164.7416,164.3943,164.5552,33016.0
2018-10-11 12:05:00,194.31,194.39,194.01,194.07,23853.0,164.5806,164.6484,164.3265,164.3773,23853.0
2018-10-11 12:10:00,194.08,194.28,193.91,194.25,35719.0,164.3858,164.5552,164.2418,164.5298,35719.0
2018-10-11 12:15:00,194.21,194.58,194.2,194.53,27066.0,164.4959,164.8093,164.4875,164.767,27066.0
2018-10-11 12:20:00,194.58,195.05,194.58,195.01,61975.0,164.8093,165.2074,164.8093,165.1735,61975.0
2018-10-11 12:25:00,195.05,195.16,194.69,194.7,32128.0,165.2074,165.3006,164.9025,164.911,32128.0
2018-10-11 12:30:00,194.66,194.8,194.44,194.51,27064.0,164.8771,164.9957,164.6907,164.75,27064.0
2018-10-11 12:35:00,194.6,194.74,194.45,194.47,18604.0,164.8263,164.9448,164.6992,164.7161,18604.0
2018-10-11 12:40:00,194.46,194.67,194.38,194.63,15876.0,164.7077,164.8855,164.6399,164.8517,15876.0
2018-10-11 12:45:00,194.58,194.65,194.04,194.08,19742.0,164.8093,164.8686,164.3519,164.3858,19742.0
2018-10-11 12:50:00,194.06,194.27,193.9,194.22,19155.0,164.3689,164.5467,164.2334,164.5044,19155.0
2018-10-11 12:55:00,194.22,194.3,194.05,194.19,14894.0,164.5044,164.5722,164.3604,164.479,14894.0
2018-10-11 13:00:00,194.18,194.18,193.63,193.68,22469.0,164.4705,164.4705,164.0047,164.047,22469.0
2018-10-11 13:05:00,193.65,193.92,193.63,193.81,22172.0,164.0216,164.2503,164.0047,164.1571,22172.0
2018-10-11 13:10:00,193.83,194.24,193.66,194.23,23491.0,164.1741,164.5213,164.0301,164.5129,23491.0
2018-10-11 13:15:00,194.23,194.41,194.2,194.33,20973.0,164.5129,164.6653,164.4875,164.5976,20973.0
2018-10-11 13:20:00,194.38,194.42,194.16,194.17,27490.0,164.6399,164.6738,164.4536,164.462,27490.0
2018-10-11 13:25:00,194.17,194.3,193.99,194.17,15511.0,164.462,164.5722,164.3096,164.462,15511.0
2018-10-11 13:30:00,194.2,194.39,193.92,194.0,28060.0,164.4875,164.6484,164.2503,164.3181,28060.0
2018-10-11 13:35:00,193.96,194.02,193.8,194.01,16835.0,164.2842,164.335,164.1487,164.3265,16835.0
2018-10-11 13:40:00,194.05,194.1,193.73,193.89,23151.0,164.3604,164.4028,164.0894,164.2249,23151.0
2018-10-11 13:45:00,193.89,193.93,193.57,193.57,19858.0,164.2249,164.2588,163.9538,163.9538,19858.0
2018-10-11 13:50:00,193.52,193.61,193.27,193.6,26646.0,163.9115,163.9877,163.6997,163.9793,26646.0
2018-10-11 13:55:00,193.61,193.97,193.47,193.93,24092.0,163.9877,164.2926,163.8691,164.2588,24092.0
2018-10-11 14:00:00,193.96,194.05,193.6,193.84,23480.0,164.2842,164.3604,163.9793,164.1825,23480.0
2018-10-11 14:05:00,193.84,193.98,193.56,193.56,25349.0,164.1825,164.3011,163.9454,163.9454,25349.0
2018-10-11 14:10:00,193.54,193.66,193.08,193.26,30422.0,163.9284,164.0301,163.5388,163.6913,30422.0
2018-10-11 14:15:00,193.26,193.38,193.1,193.15,28261.0,163.6913,163.7929,163.5558,163.5981,28261.0
2018-10-11 14:20:00,193.13,193.33,192.83,192.83,53332.0,163.5812,163.7506,163.3271,163.3271,53332.0
2018-10-11 14:25:00,192.83,193.07,192.64,192.7,28984.0,163.3271,163.5303,163.1661,163.217,28984.0
2018-10-11 14:30:00,192.71,192.72,192.14,192.15,36870.0,163.2254,163.2339,162.7426,162.7511,36870.0
2018-10-11 14:35:00,192.19,192.2,191.04,191.24,108791.0,162.785,162.7935,161.8109,161.9803,108791.0
2018-10-11 14:40:00,191.19,191.31,189.08,189.73,150148.0,161.938,162.0396,160.1508,160.7014,150148.0
2018-10-11 14:45:00,189.86,190.08,188.47,189.57,125633.0,160.8115,160.9978,159.6341,160.5658,125633.0
2018-10-11 14:50:00,189.49,190.5,189.36,190.04,88314.0,160.4981,161.3536,160.388,160.9639,88314.0
2018-10-11 14:55:00,190.04,190.16,189.45,189.88,51554.0,160.9639,161.0656,160.4642,160.8284,51554.0
2018-10-11 15:00:00,189.86,190.68,189.61,190.49,59715.0,160.8115,161.506,160.5997,161.3451,59715.0
2018-10-11 15:05:00,190.55,190.6,189.75,189.78,60886.0,161.3959,161.4383,160.7183,160.7437,60886.0
2018-10-11 15:10:00,189.81,190.88,189.59,190.75,47654.0,160.7691,161.6754,160.5828,161.5653,47654.0
2018-10-11 15:15:00,190.65,191.79,190.44,191.66,78390.0,161.4806,162.4462,161.3027,162.3361,78390.0
2018-10-11 15:20:00,191.85,192.0,191.22,192.0,89218.0,162.497,162.6241,161.9634,162.6241,89218.0
2018-10-11 15:25:00,191.95,192.03,191.57,191.67,52789.0,162.5817,162.6495,162.2598,162.3445,52789.0
2018-10-11 15:30:00,191.67,191.82,191.19,191.26,86497.0,162.3445,162.4716,161.938,161.9973,86497.0
2018-10-11 15:35:00,191.25,191.37,190.55,191.08,71762.0,161.9888,162.0904,161.3959,161.8448,71762.0
2018-10-11 15:40:00,191.03,191.14,190.52,190.7,77009.0,161.8025,161.8956,161.3705,161.523,77009.0
2018-10-11 15:45:00,190.64,190.87,189.93,190.04,65734.0,161.4721,161.6669,160.8708,160.9639,65734.0
2018-10-11 15:50:00,190.05,190.77,189.96,190.23,93899.0,160.9724,161.5822,160.8962,161.1249,93899.0
2018-10-11 15:55:00,190.22,190.55,189.63,189.76,221053.0,161.1164,161.3959,160.6167,160.7268,221053.0
2018-10-12 09:30:00,192.75,193.4,192.5,192.77,162313.0,163.2593,163.8099,163.0476,163.2762,162313.0
2018-10-12 09:35:00,192.93,192.93,192.1,192.14,88239.0,163.4118,163.4118,162.7088,162.7426,88239.0
2018-10-12 09:40:00,192.11,192.48,191.81,191.83,59960.0,162.7172,163.0306,162.4631,162.4801,59960.0
2018-10-12 09:45:00,191.91,192.9,191.76,192.58,72428.0,162.5478,163.3864,162.4208,163.1153,72428.0
2018-10-12 09:50:00,192.62,192.7,192.08,192.47,48306.0,163.1492,163.217,162.6918,163.0221,48306.0
2018-10-12 09:55:00,192.47,193.2,192.43,193.17,67249.0,163.0221,163.6405,162.9883,163.615,67249.0
2018-10-12 10:00:00,193.19,193.31,193.0,193.08,39360.0,163.632,163.7336,163.4711,163.5388,39360.0
2018-10-12 10:05:00,193.07,193.39,192.55,193.32,43271.0,163.5303,163.8014,163.0899,163.7421,43271.0
2018-10-12 10:10:00,193.32,193.39,192.7,192.88,49792.0,163.7421,163.8014,163.217,163.3694,49792.0
2018-10-12 10:15:00,192.96,193.01,192.65,192.79,29423.0,163.4372,163.4795,163.1746,163.2932,29423.0
2018-10-12 10:20:00,192.8,193.04,192.6,192.92,29750.0,163.3017,163.5049,163.1323,163.4033,29750.0
2018-10-12 10:25:00,192.89,193.01,192.22,192.22,38961.0,163.3779,163.4795,162.8104,162.8104,38961.0
2018-10-12 10:30:00,192.22,192.59,192.19,192.51,39193.0,162.8104,163.1238,162.785,163.056,39193.0
2018-10-12 10:35:00,192.53,192.78,192.49,192.74,29629.0,163.073,163.2847,163.0391,163.2508,29629.0
2018-10-12 10:40:00,192.77,192.86,192.44,192.86,30136.0,163.2762,163.3525,162.9967,163.3525,30136.0
2018-10-12 10:45:00,192.88,192.89,192.63,192.69,23504.0,163.3694,163.3779,163.1577,163.2085,23504.0
2018-10-12 10:50:00,192.68,193.3,192.56,193.3,30547.0,163.2,163.7252,163.0984,163.7252,30547.0
2018-10-12 10:55:00,193.35,193.39,192.85,193.12,29970.0,163.7675,163.8014,163.344,163.5727,29970.0
2018-10-12 11:00:00,193.16,193.16,192.66,192.67,44568.0,163.6066,163.6066,163.1831,163.1915,44568.0
2018-10-12 11:05:00,192.66,193.22,192.52,193.11,32412.0,163.1831,163.6574,163.0645,163.5642,32412.0
2018-10-12 11:10:00,193.14,193.48,193.05,193.44,29611.0,163.5896,163.8776,163.5134,163.8437,29611.0
2018-10-12 11:15:00,193.44,193.59,193.13,193.16,27766.0,163.8437,163.9708,163.5812,163.6066,27766.0
2018-10-12 11:20:00,193.09,193.35,193.02,193.02,23382.0,163.5473,163.7675,163.488,163.488,23382.0
2018-10-12 11:25:00,193.04,193.08,192.42,192.67,43023.0,163.5049,163.5388,162.9798,163.1915,43023.0
2018-10-12 11:30:00,192.64,192.71,192.4,192.6,20641.0,163.1661,163.2254,162.9629,163.1323,20641.0
2018-10-12 11:35:00,192.58,192.63,192.32,192.37,21521.0,163.1153,163.1577,162.8951,162.9374,21521.0
2018-10-12 11:40:00,192.34,192.38,191.96,192.14,27613.0,162.912,162.9459,162.5902,162.7426,27613.0
2018-10-12 11:45:00,192.12,192.14,191.34,191.66,46934.0,162.7257,162.7426,162.065,162.3361,46934.0
2018-10-12 11:50:00,191.75,191.84,191.62,191.64,24760.0,162.4123,162.4885,162.3022,162.3191,24760.0
2018-10-12 11:55:00,191.77,192.2,191.71,192.0,25679.0,162.4292,162.7935,162.3784,162.6241,25679.0
2018-10-12 12:00:00,191.98,191.98,191.4,191.43,22707.0,162.6071,162.6071,162.1159,162.1413,22707.0
2018-10-12 12:05:00,191.4,191.5,191.05,191.25,21227.0,162.1159,162.2006,161.8194,161.9888,21227.0
2018-10-12 12:10:00,191.3,191.34,191.0,191.26,46926.0,162.0312,162.065,161.7771,161.9973,46926.0
2018-10-12 12:15:00,191.27,191.27,190.91,190.98,35185.0,162.0057,162.0057,161.7008,161.7601,35185.0
2018-10-12 12:20:00,190.93,191.11,190.71,190.97,33585.0,161.7178,161.8702,161.5314,161.7516,33585.0
2018-10-12 12:25:00,191.09,191.09,190.5,190.76,34717.0,161.8533,161.8533,161.3536,161.5738,34717.0
2018-10-12 12:30:00,190.8,191.0,190.61,190.85,22657.0,161.6077,161.7771,161.4467,161.65,22657.0
2018-10-12 12:35:00,190.84,190.85,190.4,190.43,22935.0,161.6415,161.65,161.2689,161.2943,22935.0
2018-10-12 12:40:00,190.44,190.62,190.28,190.34,44008.0,161.3027,161.4552,161.1672,161.218,44008.0
2018-10-12 12:45:00,190.33,190.58,190.16,190.26,28821.0,161.2096,161.4213,161.0656,161.1503,28821.0
2018-10-12 12:50:00,190.23,190.81,190.2,190.75,28026.0,161.1249,161.6161,161.0995,161.5653,28026.0
2018-10-12 12:55:00,190.75,191.37,190.67,191.2,21338.0,161.5653,162.0904,161.4975,161.9465,21338.0
2018-10-12 13:00:00,191.2,191.61,191.04,191.61,22573.0,161.9465,162.2937,161.8109,162.2937,22573.0
2018-10-12 13:05:00,191.7,191.93,191.52,191.84,14791.0,162.37,162.5648,162.2175,162.4885,14791.0
2018-10-12 13:10:00,191.83,192.09,191.74,191.8,20694.0,162.4801,162.7003,162.4038,162.4547,20694.0
2018-10-12 13:15:00,191.83,191.83,191.51,191.59,12140.0,162.4801,162.4801,162.209,162.2768,12140.0
2018-10-12 13:20:00,191.57,191.95,191.57,191.78,22710.0,162.2598,162.5817,162.2598,162.4377,22710.0
2018-10-12 13:25:00,191.82,191.88,191.33,191.46,25258.0,162.4716,162.5224,162.0566,162.1667,25258.0
2018-10-12 13:30:00,191.41,191.42,190.92,190.97,27258.0,162.1243,162.1328,161.7093,161.7516,27258.0
2018-10-12 13:35:00,190.95,190.95,190.46,190.84,29851.0,161.7347,161.7347,161.3197,161.6415,29851.0
2018-10-12 13:40:00,190.83,191.22,190.74,191.22,28694.0,161.6331,161.9634,161.5568,161.9634,28694.0
2018-10-12 13:45:00,191.28,191.89,191.17,191.75,39788.0,162.0142,162.5309,161.921,162.4123,39788.0
2018-10-12 13:50:00,191.73,191.85,191.38,191.79,25196.0,162.3954,162.497,162.0989,162.4462,25196.0
2018-10-12 13:55:00,191.76,191.87,191.46,191.62,18881.0,162.4208,162.5139,162.1667,162.3022,18881.0
2018-10-12 14:00:00,191.6,191.62,190.96,191.02,21063.0,162.2853,162.3022,161.7432,161.794,21063.0
2018-10-12 14:05:00,191.06,191.17,190.74,190.81,28643.0,161.8279,161.921,161.5568,161.6161,28643.0
2018-10-12 14:10:00,190.84,190.84,190.3,190.34,19818.0,161.6415,161.6415,161.1842,161.218,19818.0
2018-10-12 14:15:00,190.33,191.0,190.3,190.91,20644.0,161.2096,161.7771,161.1842,161.7008,20644.0
2018-10-12 14:20:00,190.94,191.09,190.53,190.66,18595.0,161.7262,161.8533,161.379,161.4891,18595.0
2018-10-12 14:25:00,190.65,191.15,190.55,191.14,14772.0,161.4806,161.9041,161.3959,161.8956,14772.0
2018-10-12 14:30:00,191.1,191.13,190.68,190.71,19827.0,161.8618,161.8872,161.506,161.5314,19827.0
2018-10-12 14:35:00,190.72,190.89,190.68,190.76,15688.0,161.5399,161.6839,161.506,161.5738,15688.0
2018-10-12 14:40:00,190.91,190.99,190.47,190.57,23239.0,161.7008,161.7686,161.3281,161.4128,23239.0
2018-10-12 14:45:00,190.59,190.75,190.49,190.73,19758.0,161.4298,161.5653,161.3451,161.5484,19758.0
2018-10-12 14:50:00,190.7,191.46,190.69,191.36,17711.0,161.523,162.1667,161.5145,162.082,17711.0
2018-10-12 14:55:00,191.4,191.63,191.29,191.38,22271.0,162.1159,162.3107,162.0227,162.0989,22271.0
2018-10-12 15:00:00,191.49,191.63,191.04,191.33,25608.0,162.1921,162.3107,161.8109,162.0566,25608.0
2018-10-12 15:05:00,191.34,191.63,191.17,191.55,32989.0,162.065,162.3107,161.921,162.2429,32989.0
2018-10-12 15:10:00,191.6,191.82,191.56,191.59,40496.0,162.2853,162.4716,162.2514,162.2768,40496.0
2018-10-12 15:15:00,191.59,191.59,191.23,191.34,40665.0,162.2768,162.2768,161.9719,162.065,40665.0
2018-10-12 15:20:00,191.36,191.53,191.21,191.41,68892.0,162.082,162.226,161.9549,162.1243,68892.0
2018-10-12 15:25:00,191.41,192.1,191.4,191.98,52584.0,162.1243,162.7088,162.1159,162.6071,52584.0
2018-10-12 15:30:00,192.06,192.33,191.71,192.23,38164.0,162.6749,162.9036,162.3784,162.8189,38164.0
2018-10-12 15:35:00,192.27,192.29,191.84,191.92,39144.0,162.8527,162.8697,162.4885,162.5563,39144.0
2018-10-12 15:40:00,191.9,192.45,191.84,192.43,39031.0,162.5394,163.0052,162.4885,162.9883,39031.0
2018-10-12 15:45:00,192.38,192.58,192.12,192.5,65436.0,162.9459,163.1153,162.7257,163.0476,65436.0
2018-10-12 15:50:00,192.54,192.8,192.41,192.51,79609.0,163.0814,163.3017,162.9713,163.056,79609.0
2018-10-12 15:55:00,192.5,192.81,192.1,192.24,155906.0,163.0476,163.3101,162.7088,162.8273,155906.0
2018-10-15 09:30:00,192.36,193.29,191.35,191.57,99759.0,162.929,163.7167,162.0735,162.2598,99759.0
2018-10-15 09:35:00,191.61,191.64,190.7,191.24,42484.0,162.2937,162.3191,161.523,161.9803,42484.0
2018-10-15 09:40:00,191.11,192.13,191.09,191.74,32368.0,161.8702,162.7342,161.8533,162.4038,32368.0
2018-10-15 09:45:00,191.91,192.8,191.91,192.59,41500.0,162.5478,163.3017,162.5478,163.1238,41500.0
2018-10-15 09:50:00,192.65,192.71,192.22,192.25,32166.0,163.1746,163.2254,162.8104,162.8358,32166.0
2018-10-15 09:55:00,192.28,192.8,191.92,192.39,40405.0,162.8612,163.3017,162.5563,162.9544,40405.0
2018-10-15 10:00:00,192.25,192.45,191.85,192.01,27268.0,162.8358,163.0052,162.497,162.6325,27268.0
2018-10-15 10:05:00,192.01,192.11,191.75,191.79,25308.0,162.6325,162.7172,162.4123,162.4462,25308.0
2018-10-15 10:10:00,191.84,192.21,191.83,191.87,24128.0,162.4885,162.8019,162.4801,162.5139,24128.0
2018-10-15 10:15:00,191.89,192.25,191.89,192.11,18785.0,162.5309,162.8358,162.5309,162.7172,18785.0
2018-10-15 10:20:00,192.1,192.61,192.05,192.58,19730.0,162.7088,163.1407,162.6664,163.1153,19730.0
2018-10-15 10:25:00,192.57,192.8,192.49,192.6,19538.0,163.1068,163.3017,163.0391,163.1323,19538.0
2018-10-15 10:30:00,192.55,193.0,192.52,192.94,32131.0,163.0899,163.4711,163.0645,163.4202,32131.0
2018-10-15 10:35:00,192.93,193.13,192.74,192.82,21674.0,163.4118,163.5812,163.2508,163.3186,21674.0
2018-10-15 10:40:00,192.81,192.82,192.39,192.39,16312.0,163.3101,163.3186,162.9544,162.9544,16312.0
2018-10-15 10:45:00,192.41,192.59,192.32,192.43,16387.0,162.9713,163.1238,162.8951,162.9883,16387.0
2018-10-15 10:50:00,192.43,192.82,192.32,192.75,25290.0,162.9883,163.3186,162.8951,163.2593,25290.0
2018-10-15 10:55:00,192.7,192.89,192.66,192.81,17579.0,163.217,163.3779,163.1831,163.3101,17579.0
2018-10-15 11:00:00,192.83,193.04,192.6,192.69,27638.0,163.3271,163.5049,163.1323,163.2085,27638.0
2018-10-15 11:05:00,192.69,192.83,192.66,192.72,25255.0,163.2085,163.3271,163.1831,163.2339,25255.0
2018-10-15 11:10:00,192.72,192.72,192.52,192.52,20417.0,163.2339,163.2339,163.0645,163.0645,20417.0
2018-10-15 11:15:00,192.5,192.68,192.31,192.36,19510.0,163.0476,163.2,162.8866,162.929,19510.0
2018-10-15 11:20:00,192.34,192.5,192.3,192.46,16972.0,162.912,163.0476,162.8782,163.0137,16972.0
2018-10-15 11:25:00,192.47,193.07,192.35,193.04,26069.0,163.0221,163.5303,162.9205,163.5049,26069.0
2018-10-15 11:30:00,193.07,193.21,192.8,192.8,16340.0,163.5303,163.6489,163.3017,163.3017,16340.0
2018-10-15 11:35:00,192.8,192.89,192.67,192.74,17161.0,163.3017,163.3779,163.1915,163.2508,17161.0
2018-10-15 11:40:00,192.74,192.91,192.71,192.86,15558.0,163.2508,163.3948,163.2254,163.3525,15558.0
2018-10-15 11:45:00,192.86,193.05,192.66,192.66,14728.0,163.3525,163.5134,163.1831,163.1831,14728.0
2018-10-15 11:50:00,192.73,192.89,192.22,192.29,27936.0,163.2424,163.3779,162.8104,162.8697,27936.0
2018-10-15 11:55:00,192.29,192.33,191.79,191.87,40509.0,162.8697,162.9036,162.4462,162.5139,40509.0
2018-10-15 12:00:00,191.84,191.85,191.6,191.65,34836.0,162.4885,162.497,162.2853,162.3276,34836.0
2018-10-15 12:05:00,191.65,191.68,191.3,191.41,42398.0,162.3276,162.353,162.0312,162.1243,42398.0
2018-10-15 12:10:00,191.42,191.46,191.14,191.19,32785.0,162.1328,162.1667,161.8956,161.938,32785.0
2018-10-15 12:15:00,191.18,191.57,191.16,191.54,34772.0,161.9295,162.2598,161.9126,162.2344,34772.0
2018-10-15 12:20:00,191.57,191.7,191.49,191.69,19882.0,162.2598,162.37,162.1921,162.3615,19882.0
2018-10-15 12:25:00,191.66,191.73,191.53,191.65,27629.0,162.3361,162.3954,162.226,162.3276,27629.0
2018-10-15 12:30:00,191.68,192.11,191.59,192.07,23768.0,162.353,162.7172,162.2768,162.6833,23768.0
2018-10-15 12:35:00,192.07,192.31,192.04,192.17,18021.0,162.6833,162.8866,162.6579,162.768,18021.0
2018-10-15 12:40:00,192.17,192.22,192.05,192.12,15037.0,162.768,162.8104,162.6664,162.7257,15037.0
2018-10-15 12:45:00,192.16,192.25,191.97,192.13,23278.0,162.7596,162.8358,162.5986,162.7342,23278.0
2018-10-15 12:50:00,192.1,192.27,191.97,192.06,13729.0,162.7088,162.8527,162.5986,162.6749,13729.0
2018-10-15 12:55:00,192.04,192.16,191.91,191.96,14374.0,162.6579,162.7596,162.5478,162.5902,14374.0
2018-10-15 13:00:00,191.97,192.39,191.95,192.36,16597.0,162.5986,162.9544,162.5817,162.929,16597.0
2018-10-15 13:05:00,192.34,192.47,192.26,192.27,24827.0,162.912,163.0221,162.8443,162.8527,24827.0
2018-10-15 13:10:00,192.29,192.48,192.27,192.36,12925.0,162.8697,163.0306,162.8527,162.929,12925.0
2018-10-15 13:15:00,192.36,192.36,192.21,192.31,10315.0,162.929,162.929,162.8019,162.8866,10315.0
2018-10-15 13:20:00,192.32,192.33,192.09,192.11,11799.0,162.8951,162.9036,162.7003,162.7172,11799.0
2018-10-15 13:25:00,192.08,192.16,191.98,192.13,11599.0,162.6918,162.7596,162.6071,162.7342,11599.0
2018-10-15 13:30:00,192.13,192.64,192.05,192.6,13771.0,162.7342,163.1661,162.6664,163.1323,13771.0
2018-10-15 13:35:00,192.6,192.64,192.48,192.57,22821.0,163.1323,163.1661,163.0306,163.1068,22821.0
2018-10-15 13:40:00,192.58,192.91,192.56,192.84,16544.0,163.1153,163.3948,163.0984,163.3355,16544.0
2018-10-15 13:45:00,192.85,192.95,192.71,192.85,11708.0,163.344,163.4287,163.2254,163.344,11708.0
2018-10-15 13:50:00,192.83,192.86,192.58,192.65,14196.0,163.3271,163.3525,163.1153,163.1746,14196.0
2018-10-15 13:55:00,192.69,192.97,192.57,192.78,16230.0,163.2085,163.4456,163.1068,163.2847,16230.0
2018-10-15 14:00:00,192.78,192.78,192.3,192.45,28838.0,163.2847,163.2847,162.8782,163.0052,28838.0
2018-10-15 14:05:00,192.47,192.49,192.23,192.35,14343.0,163.0221,163.0391,162.8189,162.9205,14343.0
2018-10-15 14:10:00,192.37,192.37,191.83,191.92,26205.0,162.9374,162.9374,162.4801,162.5563,26205.0
2018-10-15 14:15:00,191.92,192.09,191.83,191.92,16215.0,162.5563,162.7003,162.4801,162.5563,16215.0
2018-10-15 14:20:00,191.87,192.05,191.75,191.81,20851.0,162.5139,162.6664,162.4123,162.4631,20851.0
2018-10-15 14:25:00,191.82,191.83,191.57,191.6,18012.0,162.4716,162.4801,162.2598,162.2853,18012.0
2018-10-15 14:30:00,191.59,191.84,191.52,191.77,22066.0,162.2768,162.4885,162.2175,162.4292,22066.0
2018-10-15 14:35:00,191.8,191.94,191.69,191.84,14464.0,162.4547,162.5732,162.3615,162.4885,14464.0
2018-10-15 14:40:00,191.88,192.28,191.85,192.26,15455.0,162.5224,162.8612,162.497,162.8443,15455.0
2018-10-15 14:45:00,192.26,192.42,192.11,192.42,13985.0,162.8443,162.9798,162.7172,162.9798,13985.0
2018-10-15 14:50:00,192.44,192.76,192.44,192.57,22851.0,162.9967,163.2678,162.9967,163.1068,22851.0
2018-10-15 14:55:00,192.61,192.71,192.54,192.59,17860.0,163.1407,163.2254,163.0814,163.1238,17860.0
2018-10-15 15:00:00,192.63,192.68,192.45,192.57,20333.0,163.1577,163.2,163.0052,163.1068,20333.0
2018-10-15 15:05:00,192.59,192.73,192.28,192.32,33101.0,163.1238,163.2424,162.8612,162.8951,33101.0
2018-10-15 15:10:00,192.33,192.34,192.04,192.15,37498.0,162.9036,162.912,162.6579,162.7511,37498.0
2018-10-15 15:15:00,192.1,192.31,192.07,192.14,33928.0,162.7088,162.8866,162.6833,162.7426,33928.0
2018-10-15 15:20:00,192.1,192.47,192.09,192.44,23431.0,162.7088,163.0221,162.7003,162.9967,23431.0
2018-10-15 15:25:00,192.44,192.54,192.23,192.24,26286.0,162.9967,163.0814,162.8189,162.8273,26286.0
2018-10-15 15:30:00,192.25,192.3,191.96,192.11,46495.0,162.8358,162.8782,162.5902,162.7172,46495.0
2018-10-15 15:35:00,192.11,192.28,191.95,192.15,29643.0,162.7172,162.8612,162.5817,162.7511,29643.0
2018-10-15 15:40:00,192.11,192.36,192.0,192.12,42503.0,162.7172,162.929,162.6241,162.7257,42503.0
2018-10-15 15:45:00,192.01,192.16,191.8,191.94,69106.0,162.6325,162.7596,162.4547,162.5732,69106.0
2018-10-15 15:50:00,191.95,192.08,191.63,191.71,46736.0,162.5817,162.6918,162.3107,162.3784,46736.0
2018-10-15 15:55:00,191.7,191.79,191.06,191.1,165622.0,162.37,162.4462,161.8279,161.8618,165622.0
2018-10-16 09:30:00,191.83,192.15,191.15,191.57,107541.0,162.4801,162.7511,161.9041,162.2598,107541.0
2018-10-16 09:35:00,191.58,191.89,191.1,191.42,79771.0,162.2683,162.5309,161.8618,162.1328,79771.0
2018-10-16 09:40:00,191.42,191.95,191.37,191.83,48494.0,162.1328,162.5817,162.0904,162.4801,48494.0
2018-10-16 09:45:00,191.98,191.99,190.92,191.01,43683.0,162.6071,162.6156,161.7093,161.7855,43683.0
2018-10-16 09:50:00,191.05,191.1,190.61,190.82,47457.0,161.8194,161.8618,161.4467,161.6246,47457.0
2018-10-16 09:55:00,190.84,191.39,190.84,191.36,27370.0,161.6415,162.1074,161.6415,162.082,27370.0
2018-10-16 10:00:00,191.39,191.98,191.24,191.76,41380.0,162.1074,162.6071,161.9803,162.4208,41380.0
2018-10-16 10:05:00,191.76,191.86,191.57,191.71,26102.0,162.4208,162.5055,162.2598,162.3784,26102.0
2018-10-16 10:10:00,191.74,192.0,191.66,191.75,25380.0,162.4038,162.6241,162.3361,162.4123,25380.0
2018-10-16 10:15:00,191.71,191.76,191.38,191.56,36498.0,162.3784,162.4208,162.0989,162.2514,36498.0
2018-10-16 10:20:00,191.56,191.89,191.54,191.68,41281.0,162.2514,162.5309,162.2344,162.353,41281.0
2018-10-16 10:25:00,191.74,191.74,191.2,191.26,30143.0,162.4038,162.4038,161.9465,161.9973,30143.0
2018-10-16 10:30:00,191.21,191.25,190.9,191.13,39379.0,161.9549,161.9888,161.6924,161.8872,39379.0
2018-10-16 10:35:00,191.07,191.19,190.89,191.13,42132.0,161.8363,161.938,161.6839,161.8872,42132.0
2018-10-16 10:40:00,191.14,191.48,191.1,191.42,29913.0,161.8956,162.1836,161.8618,162.1328,29913.0
2018-10-16 10:45:00,191.48,191.55,191.24,191.28,28252.0,162.1836,162.2429,161.9803,162.0142,28252.0
2018-10-16 10:50:00,191.28,191.53,191.14,191.53,37189.0,162.0142,162.226,161.8956,162.226,37189.0
2018-10-16 10:55:00,191.53,191.66,191.45,191.58,32160.0,162.226,162.3361,162.1582,162.2683,32160.0
2018-10-16 11:00:00,191.58,191.58,191.27,191.45,27653.0,162.2683,162.2683,162.0057,162.1582,27653.0
2018-10-16 11:05:00,191.46,191.81,191.45,191.74,49600.0,162.1667,162.4631,162.1582,162.4038,49600.0
2018-10-16 11:10:00,191.74,192.01,191.68,191.92,36430.0,162.4038,162.6325,162.353,162.5563,36430.0
2018-10-16 11:15:00,191.92,192.01,191.83,191.86,27271.0,162.5563,162.6325,162.4801,162.5055,27271.0
2018-10-16 11:20:00,191.92,192.01,191.8,191.9,30027.0,162.5563,162.6325,162.4547,162.5394,30027.0
2018-10-16 11:25:00,191.92,192.14,191.73,192.14,28529.0,162.5563,162.7426,162.3954,162.7426,28529.0
2018-10-16 11:30:00,192.15,192.23,192.05,192.2,22839.0,162.7511,162.8189,162.6664,162.7935,22839.0
2018-10-16 11:35:00,192.24,192.36,191.98,192.0,36393.0,162.8273,162.929,162.6071,162.6241,36393.0
2018-10-16 11:40:00,192.03,192.12,191.81,191.94,21614.0,162.6495,162.7257,162.4631,162.5732,21614.0
2018-10-16 11:45:00,191.94,192.2,191.91,192.14,36300.0,162.5732,162.7935,162.5478,162.7426,36300.0
2018-10-16 11:50:00,192.16,192.25,192.04,192.08,21440.0,162.7596,162.8358,162.6579,162.6918,21440.0
2018-10-16 11:55:00,192.1,192.2,191.97,192.14,16870.0,162.7088,162.7935,162.5986,162.7426,16870.0
2018-10-16 12:00:00,192.2,192.27,192.06,192.09,14321.0,162.7935,162.8527,162.6749,162.7003,14321.0
2018-10-16 12:05:00,192.1,192.13,191.95,192.02,17276.0,162.7088,162.7342,162.5817,162.641,17276.0
2018-10-16 12:10:00,192.02,192.04,191.8,191.81,48366.0,162.641,162.6579,162.4547,162.4631,48366.0
2018-10-16 12:15:00,191.83,191.96,191.66,191.87,27023.0,162.4801,162.5902,162.3361,162.5139,27023.0
2018-10-16 12:20:00,191.89,192.14,191.82,192.05,17442.0,162.5309,162.7426,162.4716,162.6664,17442.0
2018-10-16 12:25:00,192.11,192.3,192.06,192.28,22174.0,162.7172,162.8782,162.6749,162.8612,22174.0
2018-10-16 12:30:00,192.27,192.36,192.16,192.16,19488.0,162.8527,162.929,162.7596,162.7596,19488.0
2018-10-16 12:35:00,192.16,192.37,192.13,192.3,19358.0,162.7596,162.9374,162.7342,162.8782,19358.0
2018-10-16 12:40:00,192.35,192.74,192.31,192.64,26112.0,162.9205,163.2508,162.8866,163.1661,26112.0
2018-10-16 12:45:00,192.64,192.74,192.5,192.53,16197.0,163.1661,163.2508,163.0476,163.073,16197.0
2018-10-16 12:50:00,192.54,192.58,192.36,192.4,17865.0,163.0814,163.1153,162.929,162.9629,17865.0
2018-10-16 12:55:00,192.37,192.52,192.3,192.5,23200.0,162.9374,163.0645,162.8782,163.0476,23200.0
2018-10-16 13:00:00,192.51,192.6,192.44,192.45,11869.0,163.056,163.1323,162.9967,163.0052,11869.0
2018-10-16 13:05:00,192.45,192.5,192.34,192.5,10336.0,163.0052,163.0476,162.912,163.0476,10336.0
2018-10-16 13:10:00,192.5,192.53,192.35,192.52,10732.0,163.0476,163.073,162.9205,163.0645,10732.0
2018-10-16 13:15:00,192.51,192.73,192.46,192.72,21346.0,163.056,163.2424,163.0137,163.2339,21346.0
2018-10-16 13:20:00,192.69,192.93,192.61,192.92,31720.0,163.2085,163.4118,163.1407,163.4033,31720.0
2018-10-16 13:25:00,192.94,193.12,192.87,193.12,49343.0,163.4202,163.5727,163.3609,163.5727,49343.0
2018-10-16 13:30:00,193.12,193.24,193.06,193.16,25795.0,163.5727,163.6743,163.5219,163.6066,25795.0
2018-10-16 13:35:00,193.17,193.34,193.12,193.34,25380.0,163.615,163.759,163.5727,163.759,25380.0
2018-10-16 13:40:00,193.34,193.59,193.34,193.46,48773.0,163.759,163.9708,163.759,163.8607,48773.0
2018-10-16 13:45:00,193.49,193.73,193.49,193.67,21711.0,163.8861,164.0894,163.8861,164.0385,21711.0
2018-10-16 13:50:00,193.67,193.68,193.32,193.38,32636.0,164.0385,164.047,163.7421,163.7929,32636.0
2018-10-16 13:55:00,193.38,193.54,193.24,193.53,23025.0,163.7929,163.9284,163.6743,163.92,23025.0
2018-10-16 14:00:00,193.54,193.77,193.54,193.75,42846.0,163.9284,164.1232,163.9284,164.1063,42846.0
2018-10-16 14:05:00,193.75,193.99,193.74,193.92,20761.0,164.1063,164.3096,164.0978,164.2503,20761.0
2018-10-16 14:10:00,193.94,194.04,193.57,193.65,26843.0,164.2672,164.3519,163.9538,164.0216,26843.0
2018-10-16 14:15:00,193.66,193.69,193.45,193.55,37426.0,164.0301,164.0555,163.8522,163.9369,37426.0
2018-10-16 14:20:00,193.55,193.68,193.43,193.59,57225.0,163.9369,164.047,163.8353,163.9708,57225.0
2018-10-16 14:25:00,193.56,193.75,193.55,193.69,33311.0,163.9454,164.1063,163.9369,164.0555,33311.0
2018-10-16 14:30:00,193.73,193.85,193.6,193.75,58092.0,164.0894,164.191,163.9793,164.1063,58092.0
2018-10-16 14:35:00,193.73,193.76,193.47,193.49,28633.0,164.0894,164.1148,163.8691,163.8861,28633.0
2018-10-16 14:40:00,193.49,193.51,193.33,193.35,19881.0,163.8861,163.903,163.7506,163.7675,19881.0
2018-10-16 14:45:00,193.35,193.41,193.24,193.26,27371.0,163.7675,163.8183,163.6743,163.6913,27371.0
2018-10-16 14:50:00,193.29,193.34,193.12,193.26,43960.0,163.7167,163.759,163.5727,163.6913,43960.0
2018-10-16 14:55:00,193.27,193.29,193.07,193.08,26400.0,163.6997,163.7167,163.5303,163.5388,26400.0
2018-10-16 15:00:00,193.08,193.11,192.86,192.96,50181.0,163.5388,163.5642,163.3525,163.4372,50181.0
2018-10-16 15:05:00,192.96,193.15,192.91,193.13,24276.0,163.4372,163.5981,163.3948,163.5812,24276.0
2018-10-16 15:10:00,193.07,193.49,193.02,193.49,21179.0,163.5303,163.8861,163.488,163.8861,21179.0
2018-10-16 15:15:00,193.51,193.54,193.36,193.44,25249.0,163.903,163.9284,163.776,163.8437,25249.0
2018-10-16 15:20:00,193.44,193.44,193.17,193.22,34304.0,163.8437,163.8437,163.615,163.6574,34304.0
2018-10-16 15:25:00,193.21,193.26,193.12,193.15,20309.0,163.6489,163.6913,163.5727,163.5981,20309.0
2018-10-16 15:30:00,193.17,193.23,192.9,193.22,46018.0,163.615,163.6659,163.3864,163.6574,46018.0
2018-10-16 15:35:00,193.28,193.58,193.27,193.57,37683.0,163.7082,163.9623,163.6997,163.9538,37683.0
2018-10-16 15:40:00,193.58,193.96,193.57,193.85,65632.0,163.9623,164.2842,163.9538,164.191,65632.0
2018-10-16 15:45:00,193.85,194.08,193.85,194.07,70330.0,164.191,164.3858,164.191,164.3773,70330.0
2018-10-16 15:50:00,194.04,194.07,193.74,193.89,62770.0,164.3519,164.3773,164.0978,164.2249,62770.0
2018-10-16 15:55:00,193.88,193.96,193.44,193.6,168693.0,164.2164,164.2842,163.8437,163.9793,168693.0
2018-10-17 09:30:00,189.0,190.67,188.0,189.02,331008.0,160.083,161.4975,159.236,160.1,331008.0
2018-10-17 09:35:00,189.09,189.58,188.42,188.53,146035.0,160.1593,160.5743,159.5918,159.685,146035.0
2018-10-17 09:40:00,188.57,188.85,186.66,188.16,274971.0,159.7188,159.956,158.1011,159.3716,274971.0
2018-10-17 09:45:00,188.27,188.31,186.36,186.53,168868.0,159.4647,159.4986,157.847,157.991,168868.0
2018-10-17 09:50:00,186.45,186.79,185.87,186.23,189459.0,157.9232,158.2112,157.4319,157.7369,189459.0
2018-10-17 09:55:00,186.21,186.3,185.47,185.57,173809.0,157.7199,157.7961,157.0931,157.1778,173809.0
2018-10-17 10:00:00,185.56,185.64,185.18,185.58,156222.0,157.1694,157.2371,156.8475,157.1863,156222.0
2018-10-17 10:05:00,185.61,187.02,185.61,186.96,211094.0,157.2117,158.406,157.2117,158.3552,211094.0
2018-10-17 10:10:00,187.01,187.13,186.23,186.31,163727.0,158.3975,158.4992,157.7369,157.8046,163727.0
2018-10-17 10:15:00,186.22,186.78,186.04,186.06,130139.0,157.7284,158.2027,157.5759,157.5929,130139.0
2018-10-17 10:20:00,186.05,186.05,185.3,185.35,96810.0,157.5844,157.5844,156.9491,156.9915,96810.0
2018-10-17 10:25:00,185.37,185.78,185.31,185.72,73122.0,157.0084,157.3557,156.9576,157.3049,73122.0
2018-10-17 10:30:00,185.71,185.93,185.32,185.35,69065.0,157.2964,157.4828,156.9661,156.9915,69065.0
2018-10-17 10:35:00,185.31,185.41,184.35,184.38,154702.0,156.9576,157.0423,156.1445,156.1699,154702.0
2018-10-17 10:40:00,184.41,184.64,184.12,184.28,131135.0,156.1953,156.3901,155.9497,156.0852,131135.0
2018-10-17 10:45:00,184.33,184.91,183.98,184.85,145373.0,156.1276,156.6188,155.8311,156.568,145373.0
2018-10-17 10:50:00,184.88,185.25,184.67,184.81,128613.0,156.5934,156.9068,156.4155,156.5341,128613.0
2018-10-17 10:55:00,184.87,185.03,184.51,184.71,80438.0,156.5849,156.7205,156.28,156.4494,80438.0
2018-10-17 11:00:00,184.66,184.73,184.12,184.29,104234.0,156.4071,156.4664,155.9497,156.0937,104234.0
2018-10-17 11:05:00,184.3,184.74,184.14,184.59,76604.0,156.1021,156.4748,155.9666,156.3478,76604.0
2018-10-17 11:10:00,184.56,184.94,184.56,184.94,46190.0,156.3224,156.6442,156.3224,156.6442,46190.0
2018-10-17 11:15:00,184.94,185.18,184.77,184.77,79546.0,156.6442,156.8475,156.5002,156.5002,79546.0
2018-10-17 11:20:00,184.76,185.11,184.63,185.05,76430.0,156.4918,156.7882,156.3817,156.7374,76430.0
2018-10-17 11:25:00,185.03,185.04,184.71,184.98,53077.0,156.7205,156.7289,156.4494,156.6781,53077.0
2018-10-17 11:30:00,185.01,185.31,184.7,184.7,83424.0,156.7035,156.9576,156.4409,156.4409,83424.0
2018-10-17 11:35:00,184.76,184.87,184.44,184.52,53610.0,156.4918,156.5849,156.2207,156.2885,53610.0
2018-10-17 11:40:00,184.56,184.99,184.54,184.81,66908.0,156.3224,156.6866,156.3054,156.5341,66908.0
2018-10-17 11:45:00,184.83,184.95,184.61,184.65,56771.0,156.5511,156.6527,156.3647,156.3986,56771.0
2018-10-17 11:50:00,184.64,184.82,184.52,184.67,65372.0,156.3901,156.5426,156.2885,156.4155,65372.0
2018-10-17 11:55:00,184.68,185.28,184.58,185.28,128210.0,156.424,156.9322,156.3393,156.9322,128210.0
2018-10-17 12:00:00,185.29,185.32,184.98,185.12,69159.0,156.9407,156.9661,156.6781,156.7967,69159.0
2018-10-17 12:05:00,185.09,185.61,185.05,185.57,89259.0,156.7713,157.2117,156.7374,157.1778,89259.0
2018-10-17 12:10:00,185.59,185.66,185.4,185.64,61775.0,157.1948,157.2541,157.0338,157.2371,61775.0
2018-10-17 12:15:00,185.64,185.91,185.61,185.83,62907.0,157.2371,157.4658,157.2117,157.3981,62907.0
2018-10-17 12:20:00,185.85,185.87,185.45,185.54,61852.0,157.415,157.4319,157.0762,157.1524,61852.0
2018-10-17 12:25:00,185.55,185.63,185.31,185.31,51010.0,157.1609,157.2287,156.9576,156.9576,51010.0
2018-10-17 12:30:00,185.34,185.53,185.27,185.4,63286.0,156.983,157.144,156.9237,157.0338,63286.0
2018-10-17 12:35:00,185.37,185.41,185.12,185.23,34337.0,157.0084,157.0423,156.7967,156.8899,34337.0
2018-10-17 12:40:00,185.26,185.61,185.23,185.4,37419.0,156.9153,157.2117,156.8899,157.0338,37419.0
2018-10-17 12:45:00,185.39,185.41,184.98,185.1,78792.0,157.0254,157.0423,156.6781,156.7797,78792.0
2018-10-17 12:50:00,185.1,185.43,185.02,185.39,24941.0,156.7797,157.0593,156.712,157.0254,24941.0
2018-10-17 12:55:00,185.36,185.77,185.35,185.72,48951.0,157.0,157.3472,156.9915,157.3049,48951.0
2018-10-17 13:00:00,185.75,185.88,185.62,185.75,36928.0,157.3303,157.4404,157.2202,157.3303,36928.0
2018-10-17 13:05:00,185.74,186.0,185.46,185.5,54302.0,157.3218,157.542,157.0847,157.1185,54302.0
2018-10-17 13:10:00,185.48,185.77,185.39,185.7,35041.0,157.1016,157.3472,157.0254,157.2879,35041.0
2018-10-17 13:15:00,185.68,185.76,185.51,185.65,34607.0,157.271,157.3388,157.127,157.2456,34607.0
2018-10-17 13:20:00,185.66,185.85,185.64,185.75,26108.0,157.2541,157.415,157.2371,157.3303,26108.0
2018-10-17 13:25:00,185.75,185.77,185.59,185.73,22011.0,157.3303,157.3472,157.1948,157.3134,22011.0
2018-10-17 13:30:00,185.75,185.78,185.55,185.75,42682.0,157.3303,157.3557,157.1609,157.3303,42682.0
2018-10-17 13:35:00,185.74,186.0,185.69,185.85,68088.0,157.3218,157.542,157.2795,157.415,68088.0
2018-10-17 13:40:00,185.86,186.06,185.86,185.89,37470.0,157.4235,157.5929,157.4235,157.4489,37470.0
2018-10-17 13:45:00,185.91,186.07,185.79,186.07,52822.0,157.4658,157.6013,157.3642,157.6013,52822.0
2018-10-17 13:50:00,186.04,186.28,186.01,186.26,106147.0,157.5759,157.7792,157.5505,157.7623,106147.0
2018-10-17 13:55:00,186.26,186.39,185.9,185.94,50470.0,157.7623,157.8724,157.4573,157.4912,50470.0
2018-10-17 14:00:00,185.96,186.06,185.26,185.54,76138.0,157.5082,157.5929,156.9153,157.1524,76138.0
2018-10-17 14:05:00,185.55,186.06,185.55,185.86,108357.0,157.1609,157.5929,157.1609,157.4235,108357.0
2018-10-17 14:10:00,185.86,185.86,185.51,185.67,61416.0,157.4235,157.4235,157.127,157.2625,61416.0
2018-10-17 14:15:00,185.63,185.66,185.3,185.32,72793.0,157.2287,157.2541,156.9491,156.9661,72793.0
2018-10-17 14:20:00,185.32,185.33,184.94,185.25,84196.0,156.9661,156.9746,156.6442,156.9068,84196.0
2018-10-17 14:25:00,185.28,185.57,185.2,185.4,39301.0,156.9322,157.1778,156.8644,157.0338,39301.0
2018-10-17 14:30:00,185.35,185.73,185.28,185.46,43379.0,156.9915,157.3134,156.9322,157.0847,43379.0
2018-10-17 14:35:00,185.46,185.68,185.35,185.57,32647.0,157.0847,157.271,156.9915,157.1778,32647.0
2018-10-17 14:40:00,185.61,185.92,185.59,185.86,37953.0,157.2117,157.4743,157.1948,157.4235,37953.0
2018-10-17 14:45:00,185.87,185.93,185.77,185.9,26409.0,157.4319,157.4828,157.3472,157.4573,26409.0
2018-10-17 14:50:00,185.9,186.4,185.88,186.38,31812.0,157.4573,157.8808,157.4404,157.8639,31812.0
2018-10-17 14:55:00,186.39,186.65,186.35,186.41,42828.0,157.8724,158.0926,157.8385,157.8893,42828.0
2018-10-17 15:00:00,186.38,186.48,186.11,186.32,56366.0,157.8639,157.9486,157.6352,157.8131,56366.0
2018-10-17 15:05:00,186.3,186.56,186.21,186.56,50021.0,157.7961,158.0164,157.7199,158.0164,50021.0
2018-10-17 15:10:00,186.54,186.54,186.08,186.08,43718.0,157.9994,157.9994,157.6098,157.6098,43718.0
2018-10-17 15:15:00,186.07,186.19,185.94,186.03,46096.0,157.6013,157.703,157.4912,157.5675,46096.0
2018-10-17 15:20:00,186.03,186.06,185.75,185.9,69457.0,157.5675,157.5929,157.3303,157.4573,69457.0
2018-10-17 15:25:00,185.9,186.17,185.83,185.89,72288.0,157.4573,157.686,157.3981,157.4489,72288.0
2018-10-17 15:30:00,185.9,186.02,185.39,185.63,100660.0,157.4573,157.559,157.0254,157.2287,100660.0
2018-10-17 15:35:00,185.64,185.68,185.47,185.63,80425.0,157.2371,157.271,157.0931,157.2287,80425.0
2018-10-17 15:40:00,185.63,185.63,185.03,185.22,85461.0,157.2287,157.2287,156.7205,156.8814,85461.0
2018-10-17 15:45:00,185.2,185.38,185.02,185.17,113654.0,156.8644,157.0169,156.712,156.839,113654.0
2018-10-17 15:50:00,185.14,185.53,185.1,185.27,111562.0,156.8136,157.144,156.7797,156.9237,111562.0
2018-10-17 15:55:00,185.28,185.44,185.08,185.18,258018.0,156.9322,157.0677,156.7628,156.8475,258018.0
2018-10-18 09:30:00,184.26,185.4,183.35,183.35,343350.0,156.0683,157.0338,155.2975,155.2975,343350.0
2018-10-18 09:35:00,183.38,183.63,182.07,182.24,292926.0,155.3229,155.5347,154.2133,154.3573,292926.0
2018-10-18 09:40:00,182.29,182.82,181.64,182.62,224176.0,154.3997,154.8486,153.8491,154.6792,224176.0
2018-10-18 09:45:00,182.64,183.43,182.58,183.34,144796.0,154.6961,155.3653,154.6453,155.289,144796.0
2018-10-18 09:50:00,183.29,183.33,182.82,182.92,111043.0,155.2467,155.2806,154.8486,154.9333,111043.0
2018-10-18 09:55:00,182.93,183.06,182.35,182.85,153456.0,154.9418,155.0519,154.4505,154.874,153456.0
2018-10-18 10:00:00,182.78,182.83,182.44,182.64,69372.0,154.8147,154.8571,154.5267,154.6961,69372.0
2018-10-18 10:05:00,182.74,183.26,182.5,182.64,91613.0,154.7808,155.2213,154.5775,154.6961,91613.0
2018-10-18 10:10:00,182.71,182.96,182.34,182.44,62115.0,154.7554,154.9672,154.442,154.5267,62115.0
2018-10-18 10:15:00,182.42,183.27,182.36,183.22,162204.0,154.5098,155.2297,154.459,155.1874,162204.0
2018-10-18 10:20:00,183.23,183.89,183.2,183.78,65282.0,155.1959,155.7549,155.1704,155.6617,65282.0
2018-10-18 10:25:00,183.89,183.98,183.75,183.96,106289.0,155.7549,155.8311,155.6363,155.8142,106289.0
2018-10-18 10:30:00,183.9,184.18,183.66,183.68,83247.0,155.7633,156.0005,155.5601,155.577,83247.0
2018-10-18 10:35:00,183.68,183.73,183.34,183.39,42932.0,155.577,155.6194,155.289,155.3314,42932.0
2018-10-18 10:40:00,183.38,183.74,183.27,183.63,41709.0,155.3229,155.6278,155.2297,155.5347,41709.0
2018-10-18 10:45:00,183.61,183.98,183.61,183.76,87533.0,155.5177,155.8311,155.5177,155.6448,87533.0
2018-10-18 10:50:00,183.8,183.92,183.62,183.75,32272.0,155.6786,155.7803,155.5262,155.6363,32272.0
2018-10-18 10:55:00,183.77,184.05,183.71,183.71,59584.0,155.6532,155.8904,155.6024,155.6024,59584.0
2018-10-18 11:00:00,183.74,183.79,182.95,182.99,70361.0,155.6278,155.6702,154.9587,154.9926,70361.0
2018-10-18 11:05:00,183.0,183.27,182.88,182.95,42310.0,155.001,155.2297,154.8994,154.9587,42310.0
2018-10-18 11:10:00,182.94,183.13,182.79,182.88,50785.0,154.9502,155.1112,154.8232,154.8994,50785.0
2018-10-18 11:15:00,182.87,183.08,182.31,182.49,95035.0,154.8909,155.0688,154.4166,154.5691,95035.0
2018-10-18 11:20:00,182.5,182.58,182.07,182.15,49632.0,154.5775,154.6453,154.2133,154.2811,49632.0
2018-10-18 11:25:00,182.18,182.55,181.73,181.74,70781.0,154.3065,154.6199,153.9254,153.9338,70781.0
2018-10-18 11:30:00,181.79,181.88,181.1,181.12,126977.0,153.9762,154.0524,153.3917,153.4087,126977.0
2018-10-18 11:35:00,181.16,181.34,181.01,181.34,97729.0,153.4426,153.595,153.3155,153.595,97729.0
2018-10-18 11:40:00,181.35,181.38,180.57,180.77,126567.0,153.6035,153.6289,152.9428,153.1122,126567.0
2018-10-18 11:45:00,180.79,180.79,180.01,180.17,111593.0,153.1292,153.1292,152.4685,152.604,111593.0
2018-10-18 11:50:00,180.2,180.59,179.53,180.58,184231.0,152.6294,152.9598,152.062,152.9513,184231.0
2018-10-18 11:55:00,180.57,180.71,180.26,180.65,65782.0,152.9428,153.0614,152.6803,153.0106,65782.0
2018-10-18 12:00:00,180.6,180.89,180.32,180.66,89456.0,152.9682,153.2139,152.7311,153.0191,89456.0
2018-10-18 12:05:00,180.65,181.16,180.65,180.83,54821.0,153.0106,153.4426,153.0106,153.1631,54821.0
2018-10-18 12:10:00,180.83,180.94,180.51,180.57,64559.0,153.1631,153.2562,152.892,152.9428,64559.0
2018-10-18 12:15:00,180.53,180.66,180.27,180.35,54126.0,152.909,153.0191,152.6887,152.7565,54126.0
2018-10-18 12:20:00,180.33,181.3,180.29,181.3,76089.0,152.7396,153.5611,152.7057,153.5611,76089.0
2018-10-18 12:25:00,181.3,181.63,181.21,181.49,92686.0,153.5611,153.8407,153.4849,153.7221,92686.0
2018-10-18 12:30:00,181.5,181.72,181.15,181.69,108081.0,153.7305,153.9169,153.4341,153.8915,108081.0
2018-10-18 12:35:00,181.68,181.71,181.33,181.65,34124.0,153.883,153.9084,153.5866,153.8576,34124.0
2018-10-18 12:40:00,181.7,182.15,181.67,181.87,51699.0,153.8999,154.2811,153.8745,154.0439,51699.0
2018-10-18 12:45:00,181.85,181.97,181.53,181.6,24178.0,154.027,154.1286,153.756,153.8152,24178.0
2018-10-18 12:50:00,181.58,181.58,180.86,180.95,82529.0,153.7983,153.7983,153.1885,153.2647,82529.0
2018-10-18 12:55:00,180.96,181.29,180.94,181.03,24943.0,153.2732,153.5527,153.2562,153.3325,24943.0
2018-10-18 13:00:00,181.04,181.13,180.75,180.76,37451.0,153.3409,153.4172,153.0953,153.1038,37451.0
2018-10-18 13:05:00,180.77,180.77,180.03,180.2,79928.0,153.1122,153.1122,152.4855,152.6294,79928.0
2018-10-18 13:10:00,180.18,180.34,180.0,180.1,73422.0,152.6125,152.748,152.46,152.5447,73422.0
2018-10-18 13:15:00,180.06,180.44,180.04,180.17,57589.0,152.5109,152.8327,152.4939,152.604,57589.0
2018-10-18 13:20:00,180.19,180.28,179.96,180.19,79210.0,152.621,152.6972,152.4262,152.621,79210.0
2018-10-18 13:25:00,180.15,180.65,180.1,180.42,71211.0,152.5871,153.0106,152.5447,152.8158,71211.0
2018-10-18 13:30:00,180.49,180.75,180.36,180.58,73770.0,152.8751,153.0953,152.765,152.9513,73770.0
2018-10-18 13:35:00,180.55,180.56,180.16,180.45,56778.0,152.9259,152.9344,152.5956,152.8412,56778.0
2018-10-18 13:40:00,180.45,180.45,179.87,180.1,64080.0,152.8412,152.8412,152.3499,152.5447,64080.0
2018-10-18 13:45:00,180.14,180.48,179.87,180.23,156354.0,152.5786,152.8666,152.3499,152.6549,156354.0
2018-10-18 13:50:00,180.28,180.33,179.86,179.98,50496.0,152.6972,152.7396,152.3415,152.4431,50496.0
2018-10-18 13:55:00,180.03,180.45,179.93,180.34,59026.0,152.4855,152.8412,152.4008,152.748,59026.0
2018-10-18 14:00:00,180.31,180.65,180.17,180.47,53902.0,152.7226,153.0106,152.604,152.8581,53902.0
2018-10-18 14:05:00,180.49,180.99,180.35,180.81,72979.0,152.8751,153.2986,152.7565,153.1461,72979.0
2018-10-18 14:10:00,180.81,181.18,180.58,180.61,70794.0,153.1461,153.4595,152.9513,152.9767,70794.0
2018-10-18 14:15:00,180.59,180.89,180.42,180.59,45332.0,152.9598,153.2139,152.8158,152.9598,45332.0
2018-10-18 14:20:00,180.61,181.39,180.49,181.37,52873.0,152.9767,153.6374,152.8751,153.6204,52873.0
2018-10-18 14:25:00,181.31,181.31,180.83,181.09,37155.0,153.5696,153.5696,153.1631,153.3833,37155.0
2018-10-18 14:30:00,181.02,181.37,180.81,181.22,50439.0,153.324,153.6204,153.1461,153.4934,50439.0
2018-10-18 14:35:00,181.2,181.65,181.09,181.26,41162.0,153.4764,153.8576,153.3833,153.5273,41162.0
2018-10-18 14:40:00,181.26,181.89,181.2,181.78,54445.0,153.5273,154.0609,153.4764,153.9677,54445.0
2018-10-18 14:45:00,181.84,182.03,181.4,181.47,46612.0,154.0185,154.1795,153.6458,153.7051,46612.0
2018-10-18 14:50:00,181.5,182.06,181.46,181.94,40097.0,153.7305,154.2049,153.6967,154.1032,40097.0
2018-10-18 14:55:00,181.92,181.96,181.67,181.69,50334.0,154.0863,154.1202,153.8745,153.8915,50334.0
2018-10-18 15:00:00,181.72,181.79,180.93,181.05,120536.0,153.9169,153.9762,153.2478,153.3494,120536.0
2018-10-18 15:05:00,181.04,181.08,180.6,180.69,72081.0,153.3409,153.3748,152.9682,153.0445,72081.0
2018-10-18 15:10:00,180.74,180.82,180.51,180.55,52078.0,153.0868,153.1546,152.892,152.9259,52078.0
2018-10-18 15:15:00,180.53,181.19,180.51,180.67,51824.0,152.909,153.468,152.892,153.0275,51824.0
2018-10-18 15:20:00,180.66,181.09,180.59,180.92,55080.0,153.0191,153.3833,152.9598,153.2393,55080.0
2018-10-18 15:25:00,180.9,181.0,180.61,180.78,75828.0,153.2223,153.307,152.9767,153.1207,75828.0
2018-10-18 15:30:00,180.76,180.76,180.34,180.34,70863.0,153.1038,153.1038,152.748,152.748,70863.0
2018-10-18 15:35:00,180.34,180.86,180.25,180.86,84403.0,152.748,153.1885,152.6718,153.1885,84403.0
2018-10-18 15:40:00,180.89,181.0,180.42,180.68,107959.0,153.2139,153.307,152.8158,153.036,107959.0
2018-10-18 15:45:00,180.66,180.8,180.52,180.58,136664.0,153.0191,153.1376,152.9005,152.9513,136664.0
2018-10-18 15:50:00,180.58,180.58,180.23,180.26,156611.0,152.9513,152.9513,152.6549,152.6803,156611.0
2018-10-18 15:55:00,180.27,180.52,180.05,180.5,281110.0,152.6887,152.9005,152.5024,152.8835,281110.0
2018-10-19 09:30:00,180.34,180.88,178.57,179.46,575400.0,152.748,153.2054,151.2488,152.0027,575400.0
2018-10-19 09:35:00,179.28,180.64,179.22,180.57,95501.0,151.8502,153.0021,151.7994,152.9428,95501.0
2018-10-19 09:40:00,180.5,180.77,180.0,180.25,80767.0,152.8835,153.1122,152.46,152.6718,80767.0
2018-10-19 09:45:00,180.34,180.97,180.28,180.57,70651.0,152.748,153.2816,152.6972,152.9428,70651.0
2018-10-19 09:50:00,180.64,180.99,180.6,180.78,83592.0,153.0021,153.2986,152.9682,153.1207,83592.0
2018-10-19 09:55:00,180.82,180.85,180.02,180.09,111542.0,153.1546,153.18,152.477,152.5363,111542.0
2018-10-19 10:00:00,180.25,180.62,179.84,180.25,140002.0,152.6718,152.9852,152.3245,152.6718,140002.0
2018-10-19 10:05:00,180.17,180.48,179.97,180.2,61662.0,152.604,152.8666,152.4346,152.6294,61662.0
2018-10-19 10:10:00,180.27,180.28,179.74,179.93,48043.0,152.6887,152.6972,152.2398,152.4008,48043.0
2018-10-19 10:15:00,179.91,180.27,179.88,180.03,58460.0,152.3838,152.6887,152.3584,152.4855,58460.0
2018-10-19 10:20:00,180.03,180.51,180.02,180.12,59648.0,152.4855,152.892,152.477,152.5617,59648.0
2018-10-19 10:25:00,180.17,180.23,179.59,180.02,58547.0,152.604,152.6549,152.1128,152.477,58547.0
2018-10-19 10:30:00,179.97,180.29,179.85,180.25,59323.0,152.4346,152.7057,152.333,152.6718,59323.0
2018-10-19 10:35:00,180.27,180.46,180.15,180.42,59979.0,152.6887,152.8497,152.5871,152.8158,59979.0
2018-10-19 10:40:00,180.45,180.63,180.14,180.57,40307.0,152.8412,152.9937,152.5786,152.9428,40307.0
2018-10-19 10:45:00,180.62,180.86,180.22,180.25,82506.0,152.9852,153.1885,152.6464,152.6718,82506.0
2018-10-19 10:50:00,180.26,180.55,180.2,180.41,34351.0,152.6803,152.9259,152.6294,152.8073,34351.0
2018-10-19 10:55:00,180.42,180.67,180.32,180.67,51236.0,152.8158,153.0275,152.7311,153.0275,51236.0
2018-10-19 11:00:00,180.7,180.94,180.42,180.46,92490.0,153.0529,153.2562,152.8158,152.8497,92490.0
2018-10-19 11:05:00,180.37,180.58,180.32,180.45,33903.0,152.7734,152.9513,152.7311,152.8412,33903.0
2018-10-19 11:10:00,180.42,180.76,180.42,180.61,31000.0,152.8158,153.1038,152.8158,152.9767,31000.0
2018-10-19 11:15:00,180.62,180.77,180.34,180.38,32566.0,152.9852,153.1122,152.748,152.7819,32566.0
2018-10-19 11:20:00,180.41,180.46,180.13,180.31,50502.0,152.8073,152.8497,152.5702,152.7226,50502.0
2018-10-19 11:25:00,180.31,180.46,180.09,180.1,49947.0,152.7226,152.8497,152.5363,152.5447,49947.0
2018-10-19 11:30:00,180.07,180.16,179.57,179.66,47200.0,152.5193,152.5956,152.0958,152.1721,47200.0
2018-10-19 11:35:00,179.67,179.72,179.26,179.48,54953.0,152.1805,152.2229,151.8333,152.0196,54953.0
2018-10-19 11:40:00,179.46,179.6,179.22,179.59,66222.0,152.0027,152.1212,151.7994,152.1128,66222.0
2018-10-19 11:45:00,179.59,179.74,179.4,179.46,32340.0,152.1128,152.2398,151.9518,152.0027,32340.0
2018-10-19 11:50:00,179.46,179.72,179.14,179.17,59352.0,152.0027,152.2229,151.7316,151.757,59352.0
2018-10-19 11:55:00,179.17,179.84,178.9,179.72,164742.0,151.757,152.3245,151.5283,152.2229,164742.0
2018-10-19 12:00:00,179.74,180.02,179.7,179.86,64115.0,152.2398,152.477,152.2059,152.3415,64115.0
2018-10-19 12:05:00,179.88,180.13,179.88,180.1,36328.0,152.3584,152.5702,152.3584,152.5447,36328.0
2018-10-19 12:10:00,180.07,180.1,179.81,180.02,60765.0,152.5193,152.5447,152.2991,152.477,60765.0
2018-10-19 12:15:00,180.02,180.08,179.73,179.92,56576.0,152.477,152.5278,152.2314,152.3923,56576.0
2018-10-19 12:20:00,179.86,179.92,179.68,179.77,67574.0,152.3415,152.3923,152.189,152.2652,67574.0
2018-10-19 12:25:00,179.74,179.96,179.69,179.91,59224.0,152.2398,152.4262,152.1975,152.3838,59224.0
2018-10-19 12:30:00,179.9,179.9,179.67,179.7,66242.0,152.3753,152.3753,152.1805,152.2059,66242.0
2018-10-19 12:35:00,179.67,179.92,179.67,179.83,52305.0,152.1805,152.3923,152.1805,152.3161,52305.0
2018-10-19 12:40:00,179.79,179.93,179.66,179.81,34581.0,152.2822,152.4008,152.1721,152.2991,34581.0
2018-10-19 12:45:00,179.84,180.07,179.82,179.96,41996.0,152.3245,152.5193,152.3076,152.4262,41996.0
2018-10-19 12:50:00,180.0,180.22,179.79,180.19,44070.0,152.46,152.6464,152.2822,152.621,44070.0
2018-10-19 12:55:00,180.19,180.37,180.15,180.31,29659.0,152.621,152.7734,152.5871,152.7226,29659.0
2018-10-19 13:00:00,180.27,180.27,179.96,180.01,25996.0,152.6887,152.6887,152.4262,152.4685,25996.0
2018-10-19 13:05:00,180.09,180.32,179.91,180.05,35484.0,152.5363,152.7311,152.3838,152.5024,35484.0
2018-10-19 13:10:00,180.02,180.84,179.99,180.71,59138.0,152.477,153.1715,152.4516,153.0614,59138.0
2018-10-19 13:15:00,180.72,180.93,180.62,180.78,47911.0,153.0699,153.2478,152.9852,153.1207,47911.0
2018-10-19 13:20:00,180.79,180.87,180.61,180.77,29113.0,153.1292,153.1969,152.9767,153.1122,29113.0
2018-10-19 13:25:00,180.76,180.94,180.55,180.77,30192.0,153.1038,153.2562,152.9259,153.1122,30192.0
2018-10-19 13:30:00,180.76,180.92,180.65,180.9,26890.0,153.1038,153.2393,153.0106,153.2223,26890.0
2018-10-19 13:35:00,180.88,180.91,180.58,180.6,29865.0,153.2054,153.2308,152.9513,152.9682,29865.0
2018-10-19 13:40:00,180.59,180.7,180.28,180.42,28498.0,152.9598,153.0529,152.6972,152.8158,28498.0
2018-10-19 13:45:00,180.39,180.51,180.33,180.33,63962.0,152.7904,152.892,152.7396,152.7396,63962.0
2018-10-19 13:50:00,180.33,180.33,180.02,180.08,29486.0,152.7396,152.7396,152.477,152.5278,29486.0
2018-10-19 13:55:00,180.1,180.16,179.98,179.99,29272.0,152.5447,152.5956,152.4431,152.4516,29272.0
2018-10-19 14:00:00,179.98,179.99,179.48,179.5,93525.0,152.4431,152.4516,152.0196,152.0365,93525.0
2018-10-19 14:05:00,179.48,179.57,179.11,179.45,52986.0,152.0196,152.0958,151.7062,151.9942,52986.0
2018-10-19 14:10:00,179.43,179.7,179.39,179.55,40954.0,151.9773,152.2059,151.9434,152.0789,40954.0
2018-10-19 14:15:00,179.57,179.71,179.49,179.68,32593.0,152.0958,152.2144,152.0281,152.189,32593.0
2018-10-19 14:20:00,179.66,180.27,179.56,180.13,35818.0,152.1721,152.6887,152.0874,152.5702,35818.0
2018-10-19 14:25:00,180.11,180.18,180.01,180.06,21634.0,152.5532,152.6125,152.4685,152.5109,21634.0
2018-10-19 14:30:00,180.07,180.23,179.85,180.01,30171.0,152.5193,152.6549,152.333,152.4685,30171.0
2018-10-19 14:35:00,180.04,180.14,179.95,180.11,46509.0,152.4939,152.5786,152.4177,152.5532,46509.0
2018-10-19 14:40:00,180.1,180.15,179.89,179.91,45613.0,152.5447,152.5871,152.3669,152.3838,45613.0
2018-10-19 14:45:00,179.92,180.31,179.92,180.27,38867.0,152.3923,152.7226,152.3923,152.6887,38867.0
2018-10-19 14:50:00,180.24,180.31,180.02,180.11,33490.0,152.6633,152.7226,152.477,152.5532,33490.0
2018-10-19 14:55:00,180.08,180.18,179.98,180.0,31112.0,152.5278,152.6125,152.4431,152.46,31112.0
2018-10-19 15:00:00,179.98,180.11,179.63,179.65,55472.0,152.4431,152.5532,152.1467,152.1636,55472.0
2018-10-19 15:05:00,179.66,179.8,179.59,179.69,67510.0,152.1721,152.2906,152.1128,152.1975,67510.0
2018-10-19 15:10:00,179.68,179.83,179.48,179.59,69766.0,152.189,152.3161,152.0196,152.1128,69766.0
2018-10-19 15:15:00,179.62,179.92,179.44,179.9,55182.0,152.1382,152.3923,151.9857,152.3753,55182.0
2018-10-19 15:20:00,179.88,179.94,179.57,179.61,78487.0,152.3584,152.4092,152.0958,152.1297,78487.0
2018-10-19 15:25:00,179.61,180.06,179.61,179.99,70354.0,152.1297,152.5109,152.1297,152.4516,70354.0
2018-10-19 15:30:00,179.99,180.15,179.92,180.03,70973.0,152.4516,152.5871,152.3923,152.4855,70973.0
2018-10-19 15:35:00,180.02,180.13,179.85,179.86,53220.0,152.477,152.5702,152.333,152.3415,53220.0
2018-10-19 15:40:00,179.86,180.15,179.86,180.11,68098.0,152.3415,152.5871,152.3415,152.5532,68098.0
2018-10-19 15:45:00,180.11,180.18,179.87,180.0,110073.0,152.5532,152.6125,152.3499,152.46,110073.0
2018-10-19 15:50:00,180.01,180.13,179.95,179.97,79644.0,152.4685,152.5702,152.4177,152.4346,79644.0
2018-10-19 15:55:00,179.98,180.01,179.64,179.86,235429.0,152.4431,152.4685,152.1551,152.3415,235429.0
2018-10-22 09:30:00,180.82,181.4,180.01,180.15,135027.0,153.1546,153.6458,152.4685,152.5871,135027.0
2018-10-22 09:35:00,180.15,180.22,179.02,179.28,90260.0,152.5871,152.6464,151.63,151.8502,90260.0
2018-10-22 09:40:00,179.3,179.72,179.21,179.57,50253.0,151.8671,152.2229,151.7909,152.0958,50253.0
2018-10-22 09:45:00,179.6,179.65,179.28,179.61,51418.0,152.1212,152.1636,151.8502,152.1297,51418.0
2018-10-22 09:50:00,179.63,179.63,178.87,179.17,77848.0,152.1467,152.1467,151.5029,151.757,77848.0
2018-10-22 09:55:00,179.2,179.32,178.85,179.18,56617.0,151.7824,151.8841,151.486,151.7655,56617.0
2018-10-22 10:00:00,179.25,179.53,179.17,179.33,50592.0,151.8248,152.062,151.757,151.8926,50592.0
2018-10-22 10:05:00,179.33,179.45,179.09,179.45,41444.0,151.8926,151.9942,151.6893,151.9942,41444.0
2018-10-22 10:10:00,179.41,179.7,179.32,179.38,53330.0,151.9603,152.2059,151.8841,151.9349,53330.0
2018-10-22 10:15:00,179.39,179.39,179.04,179.19,51801.0,151.9434,151.9434,151.6469,151.774,51801.0
2018-10-22 10:20:00,179.15,179.69,179.13,179.25,56251.0,151.7401,152.1975,151.7232,151.8248,56251.0
2018-10-22 10:25:00,179.18,179.25,178.69,178.84,48048.0,151.7655,151.8248,151.3505,151.4775,48048.0
2018-10-22 10:30:00,178.83,179.02,178.66,178.83,83177.0,151.4691,151.63,151.3251,151.4691,83177.0
2018-10-22 10:35:00,178.81,179.09,178.68,178.73,51943.0,151.4521,151.6893,151.342,151.3844,51943.0
2018-10-22 10:40:00,178.74,178.96,178.57,178.82,113936.0,151.3928,151.5792,151.2488,151.4606,113936.0
2018-10-22 10:45:00,178.82,179.14,178.69,179.02,52689.0,151.4606,151.7316,151.3505,151.63,52689.0
2018-10-22 10:50:00,178.98,179.2,178.81,178.88,49973.0,151.5961,151.7824,151.4521,151.5114,49973.0
2018-10-22 10:55:00,178.88,178.9,178.58,178.84,53069.0,151.5114,151.5283,151.2573,151.4775,53069.0
2018-10-22 11:00:00,178.78,178.78,178.59,178.67,33618.0,151.4267,151.4267,151.2658,151.3335,33618.0
2018-10-22 11:05:00,178.71,178.87,178.59,178.59,43741.0,151.3674,151.5029,151.2658,151.2658,43741.0
2018-10-22 11:10:00,178.61,178.69,178.43,178.45,91058.0,151.2827,151.3505,151.1303,151.1472,91058.0
2018-10-22 11:15:00,178.49,178.97,178.49,178.9,35714.0,151.1811,151.5876,151.1811,151.5283,35714.0
2018-10-22 11:20:00,178.9,178.9,178.51,178.69,76903.0,151.5283,151.5283,151.198,151.3505,76903.0
2018-10-22 11:25:00,178.73,178.87,178.47,178.64,31483.0,151.3844,151.5029,151.1641,151.3081,31483.0
2018-10-22 11:30:00,178.59,178.6,178.13,178.13,32692.0,151.2658,151.2742,150.8762,150.8762,32692.0
2018-10-22 11:35:00,178.12,178.52,178.12,178.17,34499.0,150.8677,151.2065,150.8677,150.91,34499.0
2018-10-22 11:40:00,178.21,178.21,178.01,178.01,43317.0,150.9439,150.9439,150.7745,150.7745,43317.0
2018-10-22 11:45:00,178.01,178.02,177.73,177.94,87782.0,150.7745,150.783,150.5374,150.7152,87782.0
2018-10-22 11:50:00,177.94,178.01,177.56,177.72,44864.0,150.7152,150.7745,150.3934,150.5289,44864.0
2018-10-22 11:55:00,177.74,178.17,177.74,178.02,41226.0,150.5458,150.91,150.5458,150.783,41226.0
2018-10-22 12:00:00,178.04,178.15,177.87,178.08,26268.0,150.7999,150.8931,150.6559,150.8338,26268.0
2018-10-22 12:05:00,178.07,178.43,178.07,178.28,30697.0,150.8253,151.1303,150.8253,151.0032,30697.0
2018-10-22 12:10:00,178.28,178.44,177.97,178.08,37495.0,151.0032,151.1387,150.7406,150.8338,37495.0
2018-10-22 12:15:00,178.09,178.28,178.03,178.2,23862.0,150.8423,151.0032,150.7915,150.9354,23862.0
2018-10-22 12:20:00,178.18,178.22,177.85,177.93,29396.0,150.9185,150.9524,150.639,150.7068,29396.0
2018-10-22 12:25:00,177.92,178.23,177.84,178.18,27168.0,150.6983,150.9609,150.6305,150.9185,27168.0
2018-10-22 12:30:00,178.15,178.21,177.97,178.13,22925.0,150.8931,150.9439,150.7406,150.8762,22925.0
2018-10-22 12:35:00,178.13,178.26,177.96,178.23,23327.0,150.8762,150.9863,150.7322,150.9609,23327.0
2018-10-22 12:40:00,178.23,178.42,178.2,178.27,31693.0,150.9609,151.1218,150.9354,150.9947,31693.0
2018-10-22 12:45:00,178.28,178.46,178.21,178.23,51100.0,151.0032,151.1557,150.9439,150.9609,51100.0
2018-10-22 12:50:00,178.21,178.52,178.2,178.44,40044.0,150.9439,151.2065,150.9354,151.1387,40044.0
2018-10-22 12:55:00,178.43,178.45,178.27,178.29,20047.0,151.1303,151.1472,150.9947,151.0117,20047.0
2018-10-22 13:00:00,178.27,178.36,178.06,178.17,24218.0,150.9947,151.071,150.8169,150.91,24218.0
2018-10-22 13:05:00,178.15,178.69,178.14,178.56,25993.0,150.8931,151.3505,150.8846,151.2404,25993.0
2018-10-22 13:10:00,178.57,178.7,178.47,178.7,21334.0,151.2488,151.3589,151.1641,151.3589,21334.0
2018-10-22 13:15:00,178.68,178.68,178.44,178.55,21417.0,151.342,151.342,151.1387,151.2319,21417.0
2018-10-22 13:20:00,178.58,178.65,178.33,178.33,18389.0,151.2573,151.3166,151.0456,151.0456,18389.0
2018-10-22 13:25:00,178.37,178.43,178.22,178.42,18574.0,151.0794,151.1303,150.9524,151.1218,18574.0
2018-10-22 13:30:00,178.37,178.57,178.34,178.48,35874.0,151.0794,151.2488,151.054,151.1726,35874.0
2018-10-22 13:35:00,178.53,178.54,178.29,178.31,17833.0,151.215,151.2234,151.0117,151.0286,17833.0
2018-10-22 13:40:00,178.35,178.61,178.33,178.61,17743.0,151.0625,151.2827,151.0456,151.2827,17743.0
2018-10-22 13:45:00,178.57,178.69,178.26,178.32,19342.0,151.2488,151.3505,150.9863,151.0371,19342.0
2018-10-22 13:50:00,178.31,178.31,177.97,178.06,31762.0,151.0286,151.0286,150.7406,150.8169,31762.0
2018-10-22 13:55:00,178.04,178.29,178.04,178.25,13200.0,150.7999,151.0117,150.7999,150.9778,13200.0
2018-10-22 14:00:00,178.24,178.4,178.21,178.33,20962.0,150.9693,151.1048,150.9439,151.0456,20962.0
2018-10-22 14:05:00,178.33,178.56,178.33,178.42,21667.0,151.0456,151.2404,151.0456,151.1218,21667.0
2018-10-22 14:10:00,178.47,178.63,178.39,178.55,35863.0,151.1641,151.2997,151.0964,151.2319,35863.0
2018-10-22 14:15:00,178.54,178.69,178.48,178.61,49032.0,151.2234,151.3505,151.1726,151.2827,49032.0
2018-10-22 14:20:00,178.62,178.72,178.5,178.5,34171.0,151.2912,151.3759,151.1895,151.1895,34171.0
2018-10-22 14:25:00,178.54,178.69,178.52,178.6,25641.0,151.2234,151.3505,151.2065,151.2742,25641.0
2018-10-22 14:30:00,178.6,178.77,178.55,178.72,26907.0,151.2742,151.4182,151.2319,151.3759,26907.0
2018-10-22 14:35:00,178.71,178.92,178.66,178.92,34963.0,151.3674,151.5453,151.3251,151.5453,34963.0
2018-10-22 14:40:00,178.92,178.95,178.63,178.7,74462.0,151.5453,151.5707,151.2997,151.3589,74462.0
2018-10-22 14:45:00,178.68,179.18,178.68,179.13,34949.0,151.342,151.7655,151.342,151.7232,34949.0
2018-10-22 14:50:00,179.14,179.17,178.89,178.98,18307.0,151.7316,151.757,151.5199,151.5961,18307.0
2018-10-22 14:55:00,178.99,179.14,178.9,179.06,27040.0,151.6046,151.7316,151.5283,151.6639,27040.0
2018-10-22 15:00:00,179.06,179.36,178.95,179.31,26778.0,151.6639,151.918,151.5707,151.8756,26778.0
2018-10-22 15:05:00,179.33,179.34,179.13,179.18,18492.0,151.8926,151.901,151.7232,151.7655,18492.0
2018-10-22 15:10:00,179.16,179.36,179.12,179.26,36158.0,151.7486,151.918,151.7147,151.8333,36158.0
2018-10-22 15:15:00,179.28,179.32,178.98,178.99,40708.0,151.8502,151.8841,151.5961,151.6046,40708.0
2018-10-22 15:20:00,178.98,179.17,178.98,179.1,44002.0,151.5961,151.757,151.5961,151.6977,44002.0
2018-10-22 15:25:00,179.09,179.23,179.02,179.2,26345.0,151.6893,151.8079,151.63,151.7824,26345.0
2018-10-22 15:30:00,179.2,179.32,179.11,179.31,104606.0,151.7824,151.8841,151.7062,151.8756,104606.0
2018-10-22 15:35:00,179.3,179.41,178.91,178.93,75913.0,151.8671,151.9603,151.5368,151.5538,75913.0
2018-10-22 15:40:00,178.91,179.04,178.76,179.0,52808.0,151.5368,151.6469,151.4098,151.613,52808.0
2018-10-22 15:45:00,179.0,179.07,178.89,178.95,89547.0,151.613,151.6723,151.5199,151.5707,89547.0
2018-10-22 15:50:00,178.93,179.04,178.88,179.01,96144.0,151.5538,151.6469,151.5114,151.6215,96144.0
2018-10-22 15:55:00,179.0,179.1,178.68,178.72,164406.0,151.613,151.6977,151.342,151.3759,164406.0
2018-10-23 09:30:00,175.77,176.6,175.44,176.54,254517.0,148.8772,149.5802,148.5977,149.5294,254517.0
2018-10-23 09:35:00,176.59,177.36,175.91,176.04,104307.0,149.5718,150.224,148.9958,149.1059,104307.0
2018-10-23 09:40:00,175.99,176.54,175.74,176.15,81570.0,149.0636,149.5294,148.8518,149.1991,81570.0
2018-10-23 09:45:00,176.08,176.89,175.93,176.72,98617.0,149.1398,149.8259,149.0128,149.6819,98617.0
2018-10-23 09:50:00,176.71,177.28,176.3,177.05,66293.0,149.6734,150.1562,149.3261,149.9614,66293.0
2018-10-23 09:55:00,177.01,177.15,176.57,176.62,97181.0,149.9275,150.0461,149.5548,149.5972,97181.0
2018-10-23 10:00:00,176.61,176.98,176.31,176.49,93123.0,149.5887,149.9021,149.3346,149.4871,93123.0
2018-10-23 10:05:00,176.43,176.85,176.23,176.57,64225.0,149.4363,149.792,149.2669,149.5548,64225.0
2018-10-23 10:10:00,176.5,176.87,175.8,175.92,67165.0,149.4955,149.8089,148.9026,149.0043,67165.0
2018-10-23 10:15:00,175.9,176.29,175.67,176.02,56616.0,148.9873,149.3177,148.7925,149.089,56616.0
2018-10-23 10:20:00,176.09,176.15,175.73,175.99,57230.0,149.1483,149.1991,148.8434,149.0636,57230.0
2018-10-23 10:25:00,176.01,176.38,175.88,175.91,85615.0,149.0805,149.3939,148.9704,148.9958,85615.0
2018-10-23 10:30:00,175.94,175.97,175.56,175.72,40330.0,149.0212,149.0466,148.6994,148.8349,40330.0
2018-10-23 10:35:00,175.72,176.14,175.57,176.14,35640.0,148.8349,149.1906,148.7078,149.1906,35640.0
2018-10-23 10:40:00,176.14,176.33,175.98,176.02,80483.0,149.1906,149.3516,149.0551,149.089,80483.0
2018-10-23 10:45:00,176.02,176.61,175.76,176.6,63221.0,149.089,149.5887,148.8688,149.5802,63221.0
2018-10-23 10:50:00,176.55,176.85,176.36,176.39,69029.0,149.5379,149.792,149.377,149.4024,69029.0
2018-10-23 10:55:00,176.41,176.5,176.12,176.17,58138.0,149.4193,149.4955,149.1737,149.216,58138.0
2018-10-23 11:00:00,176.16,176.25,175.94,176.25,35385.0,149.2076,149.2838,149.0212,149.2838,35385.0
2018-10-23 11:05:00,176.24,176.79,176.19,176.71,59307.0,149.2753,149.7412,149.233,149.6734,59307.0
2018-10-23 11:10:00,176.71,177.05,176.69,176.95,67309.0,149.6734,149.9614,149.6565,149.8767,67309.0
2018-10-23 11:15:00,176.97,177.09,176.82,177.08,59957.0,149.8936,149.9953,149.7666,149.9868,59957.0
2018-10-23 11:20:00,177.06,177.48,177.04,177.24,78615.0,149.9699,150.3256,149.9529,150.1223,78615.0
2018-10-23 11:25:00,177.22,177.45,177.07,177.2,64969.0,150.1054,150.3002,149.9783,150.0884,64969.0
2018-10-23 11:30:00,177.23,177.43,176.8,176.91,106063.0,150.1139,150.2833,149.7496,149.8428,106063.0
2018-10-23 11:35:00,176.93,177.21,176.85,176.97,54868.0,149.8598,150.0969,149.792,149.8936,54868.0
2018-10-23 11:40:00,176.89,177.32,176.89,177.08,75319.0,149.8259,150.1901,149.8259,149.9868,75319.0
2018-10-23 11:45:00,177.07,177.23,176.76,176.76,70141.0,149.9783,150.1139,149.7158,149.7158,70141.0
2018-10-23 11:50:00,176.77,176.87,176.5,176.58,92737.0,149.7242,149.8089,149.4955,149.5633,92737.0
2018-10-23 11:55:00,176.57,176.67,176.16,176.17,104752.0,149.5548,149.6395,149.2076,149.216,104752.0
2018-10-23 12:00:00,176.16,176.45,176.13,176.32,49068.0,149.2076,149.4532,149.1822,149.3431,49068.0
2018-10-23 12:05:00,176.34,177.02,176.34,176.98,31034.0,149.36,149.936,149.36,149.9021,31034.0
2018-10-23 12:10:00,176.96,177.02,176.69,176.79,37785.0,149.8852,149.936,149.6565,149.7412,37785.0
2018-10-23 12:15:00,176.83,176.85,176.59,176.6,43777.0,149.7751,149.792,149.5718,149.5802,43777.0
2018-10-23 12:20:00,176.64,177.07,176.61,176.75,31932.0,149.6141,149.9783,149.5887,149.7073,31932.0
2018-10-23 12:25:00,176.76,177.25,176.71,177.12,39009.0,149.7158,150.1308,149.6734,150.0207,39009.0
2018-10-23 12:30:00,177.14,177.25,177.05,177.11,47737.0,150.0376,150.1308,149.9614,150.0122,47737.0
2018-10-23 12:35:00,177.14,177.24,176.98,177.14,35529.0,150.0376,150.1223,149.9021,150.0376,35529.0
2018-10-23 12:40:00,177.13,177.31,176.93,177.0,26665.0,150.0292,150.1816,149.8598,149.919,26665.0
2018-10-23 12:45:00,177.0,177.03,176.62,176.8,41791.0,149.919,149.9445,149.5972,149.7496,41791.0
2018-10-23 12:50:00,176.82,177.04,176.64,176.82,35360.0,149.7666,149.9529,149.6141,149.7666,35360.0
2018-10-23 12:55:00,176.82,176.96,176.73,176.78,24413.0,149.7666,149.8852,149.6904,149.7327,24413.0
2018-10-23 13:00:00,176.78,177.67,176.74,177.5,46547.0,149.7327,150.4865,149.6988,150.3425,46547.0
2018-10-23 13:05:00,177.51,178.33,177.5,178.23,66041.0,150.351,151.0456,150.3425,150.9609,66041.0
2018-10-23 13:10:00,178.2,178.4,177.92,178.21,72268.0,150.9354,151.1048,150.6983,150.9439,72268.0
2018-10-23 13:15:00,178.23,178.45,178.03,178.08,59238.0,150.9609,151.1472,150.7915,150.8338,59238.0
2018-10-23 13:20:00,178.08,178.49,177.98,178.39,32064.0,150.8338,151.1811,150.7491,151.0964,32064.0
2018-10-23 13:25:00,178.41,178.69,178.19,178.25,32224.0,151.1133,151.3505,150.927,150.9778,32224.0
2018-10-23 13:30:00,178.27,178.49,178.07,178.39,32012.0,150.9947,151.1811,150.8253,151.0964,32012.0
2018-10-23 13:35:00,178.35,178.4,177.95,178.21,38984.0,151.0625,151.1048,150.7237,150.9439,38984.0
2018-10-23 13:40:00,178.23,178.38,177.89,177.96,33337.0,150.9609,151.0879,150.6729,150.7322,33337.0
2018-10-23 13:45:00,177.97,178.12,177.89,177.93,40870.0,150.7406,150.8677,150.6729,150.7068,40870.0
2018-10-23 13:50:00,177.92,178.13,177.56,177.59,38135.0,150.6983,150.8762,150.3934,150.4188,38135.0
2018-10-23 13:55:00,177.62,177.78,177.52,177.57,31248.0,150.4442,150.5797,150.3595,150.4018,31248.0
2018-10-23 14:00:00,177.57,177.98,177.57,177.77,44686.0,150.4018,150.7491,150.4018,150.5712,44686.0
2018-10-23 14:05:00,177.77,178.08,177.69,177.97,28355.0,150.5712,150.8338,150.5035,150.7406,28355.0
2018-10-23 14:10:00,177.98,178.21,177.88,178.08,31951.0,150.7491,150.9439,150.6644,150.8338,31951.0
2018-10-23 14:15:00,178.11,178.53,178.1,178.45,49526.0,150.8592,151.215,150.8507,151.1472,49526.0
2018-10-23 14:20:00,178.45,178.47,178.19,178.36,43155.0,151.1472,151.1641,150.927,151.071,43155.0
2018-10-23 14:25:00,178.36,178.36,177.96,178.21,45990.0,151.071,151.071,150.7322,150.9439,45990.0
2018-10-23 14:30:00,178.18,178.47,178.16,178.39,25469.0,150.9185,151.1641,150.9016,151.0964,25469.0
2018-10-23 14:35:00,178.38,178.64,178.3,178.49,44918.0,151.0879,151.3081,151.0201,151.1811,44918.0
2018-10-23 14:40:00,178.43,178.52,178.21,178.41,44269.0,151.1303,151.2065,150.9439,151.1133,44269.0
2018-10-23 14:45:00,178.39,178.53,178.11,178.5,55993.0,151.0964,151.215,150.8592,151.1895,55993.0
2018-10-23 14:50:00,178.48,178.73,178.2,178.29,60322.0,151.1726,151.3844,150.9354,151.0117,60322.0
2018-10-23 14:55:00,178.31,178.68,178.23,178.58,52296.0,151.0286,151.342,150.9609,151.2573,52296.0
2018-10-23 15:00:00,178.58,179.12,178.57,179.06,116077.0,151.2573,151.7147,151.2488,151.6639,116077.0
2018-10-23 15:05:00,179.08,179.31,178.79,179.03,100291.0,151.6808,151.8756,151.4352,151.6385,100291.0
2018-10-23 15:10:00,179.02,179.08,178.79,178.89,85626.0,151.63,151.6808,151.4352,151.5199,85626.0
2018-10-23 15:15:00,178.88,179.07,178.59,178.78,82792.0,151.5114,151.6723,151.2658,151.4267,82792.0
2018-10-23 15:20:00,178.77,179.49,178.75,179.3,66724.0,151.4182,152.0281,151.4013,151.8671,66724.0
2018-10-23 15:25:00,179.27,179.45,179.07,179.1,79987.0,151.8417,151.9942,151.6723,151.6977,79987.0
2018-10-23 15:30:00,179.1,179.13,178.83,178.95,95839.0,151.6977,151.7232,151.4691,151.5707,95839.0
2018-10-23 15:35:00,178.94,178.98,178.63,178.75,92800.0,151.5622,151.5961,151.2997,151.4013,92800.0
2018-10-23 15:40:00,178.76,178.91,178.55,178.79,96189.0,151.4098,151.5368,151.2319,151.4352,96189.0
2018-10-23 15:45:00,178.75,179.09,178.62,178.97,96223.0,151.4013,151.6893,151.2912,151.5876,96223.0
2018-10-23 15:50:00,178.95,179.05,178.52,178.74,90329.0,151.5707,151.6554,151.2065,151.3928,90329.0
2018-10-23 15:55:00,178.75,178.76,178.37,178.54,184893.0,151.4013,151.4098,151.0794,151.2234,184893.0
2018-10-24 09:30:00,178.58,179.41,178.15,179.37,101063.0,151.2573,151.9603,150.8931,151.9264,101063.0
2018-10-24 09:35:00,179.33,179.89,178.62,179.78,43558.0,151.8926,152.3669,151.2912,152.2737,43558.0
2018-10-24 09:40:00,179.8,181.24,179.67,180.89,132746.0,152.2906,153.5103,152.1805,153.2139,132746.0
2018-10-24 09:45:00,180.82,181.99,180.76,181.24,148650.0,153.1546,154.1456,153.1038,153.5103,148650.0
2018-10-24 09:50:00,181.18,181.78,181.15,181.22,67265.0,153.4595,153.9677,153.4341,153.4934,67265.0
2018-10-24 09:55:00,181.3,181.89,181.15,181.82,96151.0,153.5611,154.0609,153.4341,154.0016,96151.0
2018-10-24 10:00:00,181.74,182.04,181.31,181.49,193343.0,153.9338,154.1879,153.5696,153.7221,193343.0
2018-10-24 10:05:00,181.5,182.37,181.44,181.92,77617.0,153.7305,154.4674,153.6797,154.0863,77617.0
2018-10-24 10:10:00,181.9,182.09,181.76,181.91,84448.0,154.0693,154.2303,153.9508,154.0778,84448.0
2018-10-24 10:15:00,181.91,181.98,181.09,181.35,82236.0,154.0778,154.1371,153.3833,153.6035,82236.0
2018-10-24 10:20:00,181.35,181.5,181.05,181.08,48225.0,153.6035,153.7305,153.3494,153.3748,48225.0
2018-10-24 10:25:00,181.13,181.2,180.76,180.97,37681.0,153.4172,153.4764,153.1038,153.2816,37681.0
2018-10-24 10:30:00,180.92,181.41,180.8,181.02,37102.0,153.2393,153.6543,153.1376,153.324,37102.0
2018-10-24 10:35:00,181.04,181.24,180.65,180.65,38350.0,153.3409,153.5103,153.0106,153.0106,38350.0
2018-10-24 10:40:00,180.69,181.2,180.58,180.6,43189.0,153.0445,153.4764,152.9513,152.9682,43189.0
2018-10-24 10:45:00,180.6,180.72,180.25,180.71,47825.0,152.9682,153.0699,152.6718,153.0614,47825.0
2018-10-24 10:50:00,180.72,180.91,180.38,180.55,33992.0,153.0699,153.2308,152.7819,152.9259,33992.0
2018-10-24 10:55:00,180.57,180.66,180.4,180.49,35376.0,152.9428,153.0191,152.7988,152.8751,35376.0
2018-10-24 11:00:00,180.47,180.88,180.12,180.15,45955.0,152.8581,153.2054,152.5617,152.5871,45955.0
2018-10-24 11:05:00,180.15,180.23,179.33,179.39,52759.0,152.5871,152.6549,151.8926,151.9434,52759.0
2018-10-24 11:10:00,179.42,180.18,179.42,180.0,43786.0,151.9688,152.6125,151.9688,152.46,43786.0
2018-10-24 11:15:00,179.97,180.09,179.78,179.78,31796.0,152.4346,152.5363,152.2737,152.2737,31796.0
2018-10-24 11:20:00,179.85,180.34,179.76,179.89,37131.0,152.333,152.748,152.2568,152.3669,37131.0
2018-10-24 11:25:00,179.92,180.1,179.61,179.62,50390.0,152.3923,152.5447,152.1297,152.1382,50390.0
2018-10-24 11:30:00,179.62,180.0,179.57,179.98,26608.0,152.1382,152.46,152.0958,152.4431,26608.0
2018-10-24 11:35:00,179.96,180.18,179.75,180.13,35534.0,152.4262,152.6125,152.2483,152.5702,35534.0
2018-10-24 11:40:00,180.16,180.35,179.84,179.91,31968.0,152.5956,152.7565,152.3245,152.3838,31968.0
2018-10-24 11:45:00,179.96,180.8,179.96,180.57,32885.0,152.4262,153.1376,152.4262,152.9428,32885.0
2018-10-24 11:50:00,180.56,181.08,180.37,181.08,32538.0,152.9344,153.3748,152.7734,153.3748,32538.0
2018-10-24 11:55:00,181.07,181.58,181.02,181.45,45035.0,153.3663,153.7983,153.324,153.6882,45035.0
2018-10-24 12:00:00,181.41,181.58,181.06,181.09,53584.0,153.6543,153.7983,153.3579,153.3833,53584.0
2018-10-24 12:05:00,181.06,181.17,180.66,180.83,31726.0,153.3579,153.451,153.0191,153.1631,31726.0
2018-10-24 12:10:00,180.85,181.24,180.8,181.22,32355.0,153.18,153.5103,153.1376,153.4934,32355.0
2018-10-24 12:15:00,181.21,181.44,180.89,181.0,33548.0,153.4849,153.6797,153.2139,153.307,33548.0
2018-10-24 12:20:00,180.99,181.22,180.74,180.89,24410.0,153.2986,153.4934,153.0868,153.2139,24410.0
2018-10-24 12:25:00,180.87,181.21,180.86,180.98,20099.0,153.1969,153.4849,153.1885,153.2901,20099.0
2018-10-24 12:30:00,180.97,181.11,180.92,180.99,23465.0,153.2816,153.4002,153.2393,153.2986,23465.0
2018-10-24 12:35:00,180.96,181.11,180.76,180.82,29201.0,153.2732,153.4002,153.1038,153.1546,29201.0
2018-10-24 12:40:00,180.77,180.91,180.52,180.71,24632.0,153.1122,153.2308,152.9005,153.0614,24632.0
2018-10-24 12:45:00,180.67,180.73,180.43,180.56,27424.0,153.0275,153.0784,152.8243,152.9344,27424.0
2018-10-24 12:50:00,180.53,180.94,180.31,180.94,36362.0,152.909,153.2562,152.7226,153.2562,36362.0
2018-10-24 12:55:00,180.94,181.17,180.82,181.03,12580.0,153.2562,153.451,153.1546,153.3325,12580.0
2018-10-24 13:00:00,180.92,180.93,180.28,180.4,24715.0,153.2393,153.2478,152.6972,152.7988,24715.0
2018-10-24 13:05:00,180.34,180.42,180.19,180.33,36625.0,152.748,152.8158,152.621,152.7396,36625.0
2018-10-24 13:10:00,180.31,180.54,180.24,180.32,39319.0,152.7226,152.9174,152.6633,152.7311,39319.0
2018-10-24 13:15:00,180.29,180.71,179.97,180.68,29568.0,152.7057,153.0614,152.4346,153.036,29568.0
2018-10-24 13:20:00,180.63,180.66,180.35,180.42,21630.0,152.9937,153.0191,152.7565,152.8158,21630.0
2018-10-24 13:25:00,180.34,180.43,180.21,180.38,30238.0,152.748,152.8243,152.6379,152.7819,30238.0
2018-10-24 13:30:00,180.39,180.52,179.8,180.23,23972.0,152.7904,152.9005,152.2906,152.6549,23972.0
2018-10-24 13:35:00,180.21,180.26,179.83,179.83,18394.0,152.6379,152.6803,152.3161,152.3161,18394.0
2018-10-24 13:40:00,179.82,180.47,179.71,180.42,26826.0,152.3076,152.8581,152.2144,152.8158,26826.0
2018-10-24 13:45:00,180.5,180.56,180.02,180.43,26854.0,152.8835,152.9344,152.477,152.8243,26854.0
2018-10-24 13:50:00,180.46,180.6,180.02,180.37,35476.0,152.8497,152.9682,152.477,152.7734,35476.0
2018-10-24 13:55:00,180.35,180.36,179.74,179.75,26767.0,152.7565,152.765,152.2398,152.2483,26767.0
2018-10-24 14:00:00,179.74,179.83,179.32,179.43,45576.0,152.2398,152.3161,151.8841,151.9773,45576.0
2018-10-24 14:05:00,179.43,179.44,179.08,179.08,38258.0,151.9773,151.9857,151.6808,151.6808,38258.0
2018-10-24 14:10:00,179.09,179.52,179.05,179.16,42473.0,151.6893,152.0535,151.6554,151.7486,42473.0
2018-10-24 14:15:00,179.17,179.72,179.09,179.55,39453.0,151.757,152.2229,151.6893,152.0789,39453.0
2018-10-24 14:20:00,179.56,179.98,179.38,179.87,38384.0,152.0874,152.4431,151.9349,152.3499,38384.0
2018-10-24 14:25:00,179.93,180.41,179.72,180.29,40711.0,152.4008,152.8073,152.2229,152.7057,40711.0
2018-10-24 14:30:00,180.34,180.7,180.27,180.61,29314.0,152.748,153.0529,152.6887,152.9767,29314.0
2018-10-24 14:35:00,180.57,180.73,180.49,180.66,18251.0,152.9428,153.0784,152.8751,153.0191,18251.0
2018-10-24 14:40:00,180.65,180.8,180.43,180.51,58982.0,153.0106,153.1376,152.8243,152.892,58982.0
2018-10-24 14:45:00,180.53,180.54,179.96,180.01,39009.0,152.909,152.9174,152.4262,152.4685,39009.0
2018-10-24 14:50:00,180.04,180.19,179.89,179.96,43861.0,152.4939,152.621,152.3669,152.4262,43861.0
2018-10-24 14:55:00,179.91,180.17,179.71,179.73,65971.0,152.3838,152.604,152.2144,152.2314,65971.0
2018-10-24 15:00:00,179.69,179.69,178.83,178.84,68918.0,152.1975,152.1975,151.4691,151.4775,68918.0
2018-10-24 15:05:00,178.79,179.35,178.74,179.25,44445.0,151.4352,151.9095,151.3928,151.8248,44445.0
2018-10-24 15:10:00,179.16,179.56,179.13,179.44,35991.0,151.7486,152.0874,151.7232,151.9857,35991.0
2018-10-24 15:15:00,179.4,179.6,178.98,179.03,41479.0,151.9518,152.1212,151.5961,151.6385,41479.0
2018-10-24 15:20:00,179.03,179.03,178.41,178.47,77210.0,151.6385,151.6385,151.1133,151.1641,77210.0
2018-10-24 15:25:00,178.46,178.62,177.91,178.0,77606.0,151.1557,151.2912,150.6898,150.766,77606.0
2018-10-24 15:30:00,177.97,178.17,177.77,177.77,85169.0,150.7406,150.91,150.5712,150.5712,85169.0
2018-10-24 15:35:00,177.76,178.23,177.74,178.07,125336.0,150.5628,150.9609,150.5458,150.8253,125336.0
2018-10-24 15:40:00,178.07,178.15,177.72,177.74,159594.0,150.8253,150.8931,150.5289,150.5458,159594.0
2018-10-24 15:45:00,177.75,177.95,177.43,177.47,152576.0,150.5543,150.7237,150.2833,150.3171,152576.0
2018-10-24 15:50:00,177.47,177.67,176.89,177.15,143352.0,150.3171,150.4865,149.8259,150.0461,143352.0
2018-10-24 15:55:00,177.14,177.14,176.31,176.96,277701.0,150.0376,150.0376,149.3346,149.8852,277701.0
2018-10-25 09:30:00,177.52,177.8,176.82,177.79,208693.0,150.3595,150.5966,149.7666,150.5882,208693.0
2018-10-25 09:35:00,177.68,178.02,177.15,177.7,94896.0,150.495,150.783,150.0461,150.5119,94896.0
2018-10-25 09:40:00,177.78,179.03,177.09,179.03,67820.0,150.5797,151.6385,149.9953,151.6385,67820.0
2018-10-25 09:45:00,179.12,179.12,178.28,178.9,81277.0,151.7147,151.7147,151.0032,151.5283,81277.0
2018-10-25 09:50:00,178.96,179.2,178.62,178.72,44588.0,151.5792,151.7824,151.2912,151.3759,44588.0
2018-10-25 09:55:00,178.64,179.06,178.4,178.73,54587.0,151.3081,151.6639,151.1048,151.3844,54587.0
2018-10-25 10:00:00,178.74,179.45,178.61,179.45,49936.0,151.3928,151.9942,151.2827,151.9942,49936.0
2018-10-25 10:05:00,179.39,179.59,179.11,179.21,92662.0,151.9434,152.1128,151.7062,151.7909,92662.0
2018-10-25 10:10:00,179.18,179.31,178.6,179.05,64462.0,151.7655,151.8756,151.2742,151.6554,64462.0
2018-10-25 10:15:00,179.02,179.17,178.75,178.8,61372.0,151.63,151.757,151.4013,151.4436,61372.0
2018-10-25 10:20:00,178.8,178.85,178.21,178.74,51606.0,151.4436,151.486,150.9439,151.3928,51606.0
2018-10-25 10:25:00,178.75,179.26,178.73,179.12,54707.0,151.4013,151.8333,151.3844,151.7147,54707.0
2018-10-25 10:30:00,179.16,179.71,178.94,179.54,78091.0,151.7486,152.2144,151.5622,152.0704,78091.0
2018-10-25 10:35:00,179.59,179.75,179.45,179.53,57232.0,152.1128,152.2483,151.9942,152.062,57232.0
2018-10-25 10:40:00,179.55,179.92,179.37,179.8,38799.0,152.0789,152.3923,151.9264,152.2906,38799.0
2018-10-25 10:45:00,179.76,179.84,179.02,179.2,50517.0,152.2568,152.3245,151.63,151.7824,50517.0
2018-10-25 10:50:00,179.14,179.56,179.06,179.37,30639.0,151.7316,152.0874,151.6639,151.9264,30639.0
2018-10-25 10:55:00,179.37,179.75,179.16,179.19,34781.0,151.9264,152.2483,151.7486,151.774,34781.0
2018-10-25 11:00:00,179.24,179.47,178.96,179.05,33841.0,151.8163,152.0111,151.5792,151.6554,33841.0
2018-10-25 11:05:00,179.01,179.12,178.89,179.1,32008.0,151.6215,151.7147,151.5199,151.6977,32008.0
2018-10-25 11:10:00,179.02,179.23,178.69,178.75,61680.0,151.63,151.8079,151.3505,151.4013,61680.0
2018-10-25 11:15:00,178.65,179.17,178.23,179.17,49482.0,151.3166,151.757,150.9609,151.757,49482.0
2018-10-25 11:20:00,179.17,179.74,179.16,179.73,34954.0,151.757,152.2398,151.7486,152.2314,34954.0
2018-10-25 11:25:00,179.71,180.18,179.66,180.08,53957.0,152.2144,152.6125,152.1721,152.5278,53957.0
2018-10-25 11:30:00,180.11,180.31,179.64,179.68,21443.0,152.5532,152.7226,152.1551,152.189,21443.0
2018-10-25 11:35:00,179.64,179.92,179.48,179.68,16854.0,152.1551,152.3923,152.0196,152.189,16854.0
2018-10-25 11:40:00,179.65,179.69,179.11,179.21,28859.0,152.1636,152.1975,151.7062,151.7909,28859.0
2018-10-25 11:45:00,179.23,179.4,179.03,179.35,29092.0,151.8079,151.9518,151.6385,151.9095,29092.0
2018-10-25 11:50:00,179.35,179.45,179.17,179.45,38774.0,151.9095,151.9942,151.757,151.9942,38774.0
2018-10-25 11:55:00,179.49,179.61,179.31,179.38,21067.0,152.0281,152.1297,151.8756,151.9349,21067.0
2018-10-25 12:00:00,179.39,179.43,178.84,179.01,29336.0,151.9434,151.9773,151.4775,151.6215,29336.0
2018-10-25 12:05:00,179.01,179.39,179.01,179.32,31490.0,151.6215,151.9434,151.6215,151.8841,31490.0
2018-10-25 12:10:00,179.34,179.4,179.07,179.24,41368.0,151.901,151.9518,151.6723,151.8163,41368.0
2018-10-25 12:15:00,179.19,179.19,178.83,178.95,39346.0,151.774,151.774,151.4691,151.5707,39346.0
2018-10-25 12:20:00,178.91,179.14,178.86,178.97,20881.0,151.5368,151.7316,151.4945,151.5876,20881.0
2018-10-25 12:25:00,179.05,179.35,179.04,179.23,26895.0,151.6554,151.9095,151.6469,151.8079,26895.0
2018-10-25 12:30:00,179.23,179.55,179.12,179.26,18039.0,151.8079,152.0789,151.7147,151.8333,18039.0
2018-10-25 12:35:00,179.33,179.51,179.33,179.4,14172.0,151.8926,152.045,151.8926,151.9518,14172.0
2018-10-25 12:40:00,179.45,179.55,179.12,179.49,20260.0,151.9942,152.0789,151.7147,152.0281,20260.0
2018-10-25 12:45:00,179.49,179.63,179.33,179.55,18773.0,152.0281,152.1467,151.8926,152.0789,18773.0
2018-10-25 12:50:00,179.53,179.68,179.47,179.51,16062.0,152.062,152.189,152.0111,152.045,16062.0
2018-10-25 12:55:00,179.53,179.61,179.36,179.52,16198.0,152.062,152.1297,151.918,152.0535,16198.0
2018-10-25 13:00:00,179.56,179.62,179.19,179.19,11900.0,152.0874,152.1382,151.774,151.774,11900.0
2018-10-25 13:05:00,179.24,179.28,179.07,179.19,20340.0,151.8163,151.8502,151.6723,151.774,20340.0
2018-10-25 13:10:00,179.22,179.27,179.07,179.22,26260.0,151.7994,151.8417,151.6723,151.7994,26260.0
2018-10-25 13:15:00,179.26,179.3,178.93,179.03,36236.0,151.8333,151.8671,151.5538,151.6385,36236.0
2018-10-25 13:20:00,179.0,179.19,178.91,178.91,12988.0,151.613,151.774,151.5368,151.5368,12988.0
2018-10-25 13:25:00,178.91,179.3,178.87,179.19,25021.0,151.5368,151.8671,151.5029,151.774,25021.0
2018-10-25 13:30:00,179.23,179.56,179.17,179.43,18708.0,151.8079,152.0874,151.757,151.9773,18708.0
2018-10-25 13:35:00,179.43,179.86,179.43,179.64,23607.0,151.9773,152.3415,151.9773,152.1551,23607.0
2018-10-25 13:40:00,179.64,179.74,179.54,179.59,10357.0,152.1551,152.2398,152.0704,152.1128,10357.0
2018-10-25 13:45:00,179.67,179.68,179.52,179.62,45836.0,152.1805,152.189,152.0535,152.1382,45836.0
2018-10-25 13:50:00,179.62,179.63,179.33,179.44,19714.0,152.1382,152.1467,151.8926,151.9857,19714.0
2018-10-25 13:55:00,179.44,179.79,179.43,179.76,15918.0,151.9857,152.2822,151.9773,152.2568,15918.0
2018-10-25 14:00:00,179.79,179.85,179.12,179.21,50082.0,152.2822,152.333,151.7147,151.7909,50082.0
2018-10-25 14:05:00,179.19,179.53,179.17,179.42,28564.0,151.774,152.062,151.757,151.9688,28564.0
2018-10-25 14:10:00,179.42,179.5,179.27,179.46,13111.0,151.9688,152.0365,151.8417,152.0027,13111.0
2018-10-25 14:15:00,179.51,179.6,179.26,179.32,24105.0,152.045,152.1212,151.8333,151.8841,24105.0
2018-10-25 14:20:00,179.3,179.47,179.24,179.4,22382.0,151.8671,152.0111,151.8163,151.9518,22382.0
2018-10-25 14:25:00,179.35,179.64,179.27,179.58,23631.0,151.9095,152.1551,151.8417,152.1043,23631.0
2018-10-25 14:30:00,179.58,180.0,179.53,179.97,20876.0,152.1043,152.46,152.062,152.4346,20876.0
2018-10-25 14:35:00,179.95,180.1,179.83,179.92,24943.0,152.4177,152.5447,152.3161,152.3923,24943.0
2018-10-25 14:40:00,179.91,180.28,179.8,180.08,28998.0,152.3838,152.6972,152.2906,152.5278,28998.0
2018-10-25 14:45:00,180.13,180.49,180.11,180.28,35896.0,152.5702,152.8751,152.5532,152.6972,35896.0
2018-10-25 14:50:00,180.31,180.35,179.86,180.0,36856.0,152.7226,152.7565,152.3415,152.46,36856.0
2018-10-25 14:55:00,180.06,180.21,179.88,179.98,30834.0,152.5109,152.6379,152.3584,152.4431,30834.0
2018-10-25 15:00:00,179.98,180.13,179.85,179.97,26448.0,152.4431,152.5702,152.333,152.4346,26448.0
2018-10-25 15:05:00,179.98,180.13,179.94,180.05,33016.0,152.4431,152.5702,152.4092,152.5024,33016.0
2018-10-25 15:10:00,180.04,180.1,179.95,180.07,40632.0,152.4939,152.5447,152.4177,152.5193,40632.0
2018-10-25 15:15:00,180.07,180.24,180.04,180.17,68074.0,152.5193,152.6633,152.4939,152.604,68074.0
2018-10-25 15:20:00,180.2,180.43,179.94,180.31,53342.0,152.6294,152.8243,152.4092,152.7226,53342.0
2018-10-25 15:25:00,180.28,180.35,180.13,180.34,36259.0,152.6972,152.7565,152.5702,152.748,36259.0
2018-10-25 15:30:00,180.37,180.5,179.7,179.81,55939.0,152.7734,152.8835,152.2059,152.2991,55939.0
2018-10-25 15:35:00,179.79,179.91,179.52,179.59,47184.0,152.2822,152.3838,152.0535,152.1128,47184.0
2018-10-25 15:40:00,179.57,179.69,179.13,179.34,68359.0,152.0958,152.1975,151.7232,151.901,68359.0
2018-10-25 15:45:00,179.34,179.4,179.04,179.22,140831.0,151.901,151.9518,151.6469,151.7994,140831.0
2018-10-25 15:50:00,179.17,179.18,178.31,178.78,179617.0,151.757,151.7655,151.0286,151.4267,179617.0
2018-10-25 15:55:00,178.74,179.23,178.62,179.09,167230.0,151.3928,151.8079,151.2912,151.6893,167230.0
2018-10-26 09:30:00,176.88,177.34,174.58,174.92,328452.0,149.8174,150.207,147.8693,148.1573,328452.0
2018-10-26 09:35:00,174.85,176.64,174.52,176.39,116354.0,148.098,149.6141,147.8185,149.4024,116354.0
2018-10-26 09:40:00,176.35,176.51,175.3,175.53,123499.0,149.3685,149.504,148.4791,148.674,123499.0
2018-10-26 09:45:00,175.46,176.67,175.28,176.35,217220.0,148.6147,149.6395,148.4622,149.3685,217220.0
2018-10-26 09:50:00,176.26,176.27,174.95,175.03,124965.0,149.2923,149.3007,148.1827,148.2505,124965.0
2018-10-26 09:55:00,175.06,175.2,174.01,174.13,148240.0,148.2759,148.3944,147.3865,147.4882,148240.0
2018-10-26 10:00:00,174.3,174.48,172.71,173.1,201466.0,147.6321,147.7846,146.2854,146.6157,201466.0
2018-10-26 10:05:00,173.11,173.23,172.52,172.52,165393.0,146.6242,146.7259,146.1245,146.1245,165393.0
2018-10-26 10:10:00,172.56,173.06,172.55,172.81,126164.0,146.1584,146.5819,146.1499,146.3701,126164.0
2018-10-26 10:15:00,172.93,173.43,172.83,172.99,58459.0,146.4718,146.8953,146.3871,146.5226,58459.0
2018-10-26 10:20:00,173.0,173.45,172.72,173.44,75594.0,146.531,146.9122,146.2939,146.9037,75594.0
2018-10-26 10:25:00,173.49,173.75,173.12,173.22,96253.0,146.9461,147.1663,146.6327,146.7174,96253.0
2018-10-26 10:30:00,173.15,173.16,172.52,172.67,114983.0,146.6581,146.6666,146.1245,146.2515,114983.0
2018-10-26 10:35:00,172.68,172.79,172.01,172.44,95391.0,146.26,146.3532,145.6925,146.0567,95391.0
2018-10-26 10:40:00,172.3,172.5,171.48,171.51,123332.0,145.9381,146.1075,145.2436,145.269,123332.0
2018-10-26 10:45:00,171.42,171.58,171.05,171.24,143775.0,145.1928,145.3283,144.8794,145.0403,143775.0
2018-10-26 10:50:00,171.23,171.88,171.2,171.66,75707.0,145.0319,145.5824,145.0064,145.3961,75707.0
2018-10-26 10:55:00,171.71,171.83,171.04,171.23,69900.0,145.4384,145.5401,144.8709,145.0319,69900.0
2018-10-26 11:00:00,171.27,171.49,171.15,171.2,85852.0,145.0657,145.2521,144.9641,145.0064,85852.0
2018-10-26 11:05:00,171.21,171.58,171.08,171.34,78739.0,145.0149,145.3283,144.9048,145.125,78739.0
2018-10-26 11:10:00,171.36,171.74,171.23,171.32,95667.0,145.142,145.4638,145.0319,145.1081,95667.0
2018-10-26 11:15:00,171.29,171.72,170.91,171.47,148835.0,145.0827,145.4469,144.7608,145.2351,148835.0
2018-10-26 11:20:00,171.49,171.78,171.36,171.56,103767.0,145.2521,145.4977,145.142,145.3114,103767.0
2018-10-26 11:25:00,171.58,172.2,171.5,171.93,130415.0,145.3283,145.8534,145.2605,145.6248,130415.0
2018-10-26 11:30:00,171.99,172.51,171.95,172.37,114217.0,145.6756,146.116,145.6417,145.9974,114217.0
2018-10-26 11:35:00,172.42,172.54,171.82,171.92,53427.0,146.0398,146.1414,145.5316,145.6163,53427.0
2018-10-26 11:40:00,171.89,172.34,171.43,171.47,52815.0,145.5909,145.972,145.2013,145.2351,52815.0
2018-10-26 11:45:00,171.49,171.9,171.45,171.51,38147.0,145.2521,145.5993,145.2182,145.269,38147.0
2018-10-26 11:50:00,171.53,172.38,171.52,172.03,33574.0,145.286,146.0059,145.2775,145.7095,33574.0
2018-10-26 11:55:00,172.08,172.44,172.01,172.01,36606.0,145.7518,146.0567,145.6925,145.6925,36606.0
2018-10-26 12:00:00,172.01,172.66,172.0,172.58,44007.0,145.6925,146.2431,145.684,146.1753,44007.0
2018-10-26 12:05:00,172.62,173.01,172.61,172.88,48297.0,146.2092,146.5395,146.2007,146.4294,48297.0
2018-10-26 12:10:00,172.88,172.91,172.47,172.69,54654.0,146.4294,146.4548,146.0821,146.2685,54654.0
2018-10-26 12:15:00,172.68,172.86,172.33,172.8,35219.0,146.26,146.4125,145.9636,146.3616,35219.0
2018-10-26 12:20:00,172.77,173.15,172.77,173.06,64352.0,146.3362,146.6581,146.3362,146.5819,64352.0
2018-10-26 12:25:00,173.09,173.26,172.92,173.23,64693.0,146.6073,146.7513,146.4633,146.7259,64693.0
2018-10-26 12:30:00,173.2,173.55,173.06,173.42,85647.0,146.7004,146.9969,146.5819,146.8868,85647.0
2018-10-26 12:35:00,173.41,173.58,173.31,173.46,58758.0,146.8783,147.0223,146.7936,146.9207,58758.0
2018-10-26 12:40:00,173.46,174.07,173.33,173.94,55448.0,146.9207,147.4373,146.8106,147.3272,55448.0
2018-10-26 12:45:00,173.9,174.15,173.8,174.15,38244.0,147.2933,147.5051,147.2086,147.5051,38244.0
2018-10-26 12:50:00,174.2,174.2,173.79,173.86,73855.0,147.5474,147.5474,147.2002,147.2595,73855.0
2018-10-26 12:55:00,173.85,173.91,173.34,173.52,51563.0,147.251,147.3018,146.819,146.9715,51563.0
2018-10-26 13:00:00,173.54,174.48,173.54,174.37,73677.0,146.9884,147.7846,146.9884,147.6914,73677.0
2018-10-26 13:05:00,174.34,174.52,173.81,173.88,39133.0,147.666,147.8185,147.2171,147.2764,39133.0
2018-10-26 13:10:00,173.89,173.9,173.46,173.73,83037.0,147.2849,147.2933,146.9207,147.1494,83037.0
2018-10-26 13:15:00,173.79,173.9,173.44,173.67,58474.0,147.2002,147.2933,146.9037,147.0985,58474.0
2018-10-26 13:20:00,173.67,173.99,173.53,173.94,91980.0,147.0985,147.3696,146.98,147.3272,91980.0
2018-10-26 13:25:00,173.94,174.16,173.66,173.66,37485.0,147.3272,147.5136,147.0901,147.0901,37485.0
2018-10-26 13:30:00,173.69,173.69,173.08,173.2,46149.0,147.1155,147.1155,146.5988,146.7004,46149.0
2018-10-26 13:35:00,173.12,173.36,172.94,173.17,26335.0,146.6327,146.836,146.4802,146.675,26335.0
2018-10-26 13:40:00,173.22,173.94,173.18,173.84,25146.0,146.7174,147.3272,146.6835,147.2425,25146.0
2018-10-26 13:45:00,173.84,174.0,173.58,173.97,43266.0,147.2425,147.378,147.0223,147.3526,43266.0
2018-10-26 13:50:00,174.0,174.31,173.81,174.23,82596.0,147.378,147.6406,147.2171,147.5729,82596.0
2018-10-26 13:55:00,174.26,174.57,174.26,174.44,65798.0,147.5983,147.8608,147.5983,147.7507,65798.0
2018-10-26 14:00:00,174.45,174.55,173.58,173.75,40853.0,147.7592,147.8439,147.0223,147.1663,40853.0
2018-10-26 14:05:00,173.77,173.79,173.06,173.49,55215.0,147.1832,147.2002,146.5819,146.9461,55215.0
2018-10-26 14:10:00,173.44,173.71,173.11,173.31,34810.0,146.9037,147.1324,146.6242,146.7936,34810.0
2018-10-26 14:15:00,173.37,173.56,173.2,173.47,36937.0,146.8444,147.0054,146.7004,146.9291,36937.0
2018-10-26 14:20:00,173.52,173.64,173.09,173.56,32081.0,146.9715,147.0731,146.6073,147.0054,32081.0
2018-10-26 14:25:00,173.6,174.17,173.55,173.79,40589.0,147.0392,147.522,146.9969,147.2002,40589.0
2018-10-26 14:30:00,173.79,174.09,173.66,173.78,26412.0,147.2002,147.4543,147.0901,147.1917,26412.0
2018-10-26 14:35:00,173.79,174.36,173.78,174.0,34990.0,147.2002,147.683,147.1917,147.378,34990.0
2018-10-26 14:40:00,174.01,174.26,173.79,173.89,29533.0,147.3865,147.5983,147.2002,147.2849,29533.0
2018-10-26 14:45:00,173.95,174.09,173.54,173.65,50399.0,147.3357,147.4543,146.9884,147.0816,50399.0
2018-10-26 14:50:00,173.65,173.84,173.42,173.59,49547.0,147.0816,147.2425,146.8868,147.0308,49547.0
2018-10-26 14:55:00,173.53,173.58,173.03,173.23,53190.0,146.98,147.0223,146.5565,146.7259,53190.0
2018-10-26 15:00:00,173.19,173.19,172.41,172.8,110775.0,146.692,146.692,146.0313,146.3616,110775.0
2018-10-26 15:05:00,172.76,172.8,172.45,172.59,55936.0,146.3278,146.3616,146.0652,146.1838,55936.0
2018-10-26 15:10:00,172.52,172.78,172.02,172.19,81330.0,146.1245,146.3447,145.701,145.845,81330.0
2018-10-26 15:15:00,172.22,172.82,172.21,172.69,57435.0,145.8704,146.3786,145.8619,146.2685,57435.0
2018-10-26 15:20:00,172.73,173.16,172.39,172.76,67763.0,146.3024,146.6666,146.0144,146.3278,67763.0
2018-10-26 15:25:00,172.79,172.84,172.48,172.53,58461.0,146.3532,146.3955,146.0906,146.133,58461.0
2018-10-26 15:30:00,172.46,172.49,172.05,172.13,98518.0,146.0737,146.0991,145.7264,145.7942,98518.0
2018-10-26 15:35:00,172.11,172.86,172.1,172.31,152762.0,145.7772,146.4125,145.7687,145.9466,152762.0
2018-10-26 15:40:00,172.31,172.47,171.67,171.78,212068.0,145.9466,146.0821,145.4045,145.4977,212068.0
2018-10-26 15:45:00,171.82,172.63,171.8,172.34,283054.0,145.5316,146.2177,145.5146,145.972,283054.0
2018-10-26 15:50:00,172.38,172.74,172.3,172.39,268933.0,146.0059,146.3108,145.9381,146.0144,268933.0
2018-10-26 15:55:00,172.39,172.44,171.81,172.15,463331.0,146.0144,146.0567,145.5231,145.8111,463331.0
2018-10-29 09:30:00,173.74,174.47,173.74,174.32,105827.0,147.1578,147.7761,147.1578,147.6491,105827.0
2018-10-29 09:35:00,174.28,174.94,174.27,174.31,38306.0,147.6152,148.1742,147.6067,147.6406,38306.0
2018-10-29 09:40:00,174.29,174.67,174.09,174.61,44822.0,147.6237,147.9455,147.4543,147.8947,44822.0
2018-10-29 09:45:00,174.58,174.87,174.28,174.39,48849.0,147.8693,148.1149,147.6152,147.7084,48849.0
2018-10-29 09:50:00,174.48,174.5,173.57,174.12,44345.0,147.7846,147.8015,147.0138,147.4797,44345.0
2018-10-29 09:55:00,174.08,174.28,173.89,174.19,37223.0,147.4458,147.6152,147.2849,147.539,37223.0
2018-10-29 10:00:00,174.23,175.2,174.21,175.04,46910.0,147.5729,148.3944,147.5559,148.2589,46910.0
2018-10-29 10:05:00,175.13,175.32,174.89,175.32,46273.0,148.3352,148.4961,148.1319,148.4961,46273.0
2018-10-29 10:10:00,175.27,175.3,174.74,174.79,29410.0,148.4537,148.4791,148.0048,148.0472,29410.0
2018-10-29 10:15:00,174.79,175.15,174.79,174.95,41429.0,148.0472,148.3521,148.0472,148.1827,41429.0
2018-10-29 10:20:00,174.94,175.12,174.75,174.81,34730.0,148.1742,148.3267,148.0133,148.0641,34730.0
2018-10-29 10:25:00,174.8,175.12,174.68,175.02,29605.0,148.0556,148.3267,147.954,148.242,29605.0
2018-10-29 10:30:00,175.02,175.06,174.4,174.67,78036.0,148.242,148.2759,147.7168,147.9455,78036.0
2018-10-29 10:35:00,174.55,174.87,174.37,174.75,42324.0,147.8439,148.1149,147.6914,148.0133,42324.0
2018-10-29 10:40:00,174.73,175.1,174.72,174.92,34256.0,147.9964,148.3097,147.9879,148.1573,34256.0
2018-10-29 10:45:00,174.95,175.04,174.55,174.8,54532.0,148.1827,148.2589,147.8439,148.0556,54532.0
2018-10-29 10:50:00,174.78,175.68,174.76,175.49,53353.0,148.0387,148.801,148.0218,148.6401,53353.0
2018-10-29 10:55:00,175.59,175.73,175.33,175.47,41149.0,148.7248,148.8434,148.5046,148.6231,41149.0
2018-10-29 11:00:00,175.57,175.81,175.47,175.75,32888.0,148.7078,148.9111,148.6231,148.8603,32888.0
2018-10-29 11:05:00,175.72,175.99,175.61,175.61,30235.0,148.8349,149.0636,148.7417,148.7417,30235.0
2018-10-29 11:10:00,175.53,175.62,175.1,175.18,38695.0,148.674,148.7502,148.3097,148.3775,38695.0
2018-10-29 11:15:00,175.16,175.37,175.01,175.06,45271.0,148.3606,148.5384,148.2335,148.2759,45271.0
2018-10-29 11:20:00,175.06,175.42,175.0,175.31,28191.0,148.2759,148.5808,148.225,148.4876,28191.0
2018-10-29 11:25:00,175.37,175.66,175.26,175.47,20586.0,148.5384,148.7841,148.4453,148.6231,20586.0
2018-10-29 11:30:00,175.53,175.66,175.39,175.39,25560.0,148.674,148.7841,148.5554,148.5554,25560.0
2018-10-29 11:35:00,175.39,175.56,175.15,175.47,16914.0,148.5554,148.6994,148.3521,148.6231,16914.0
2018-10-29 11:40:00,175.52,175.99,175.41,175.84,23966.0,148.6655,149.0636,148.5723,148.9365,23966.0
2018-10-29 11:45:00,175.84,175.89,175.71,175.77,21934.0,148.9365,148.9789,148.8264,148.8772,21934.0
2018-10-29 11:50:00,175.7,175.91,175.19,175.31,25846.0,148.8179,148.9958,148.386,148.4876,25846.0
2018-10-29 11:55:00,175.24,175.31,174.69,174.74,30859.0,148.4283,148.4876,147.9625,148.0048,30859.0
2018-10-29 12:00:00,174.68,174.85,174.54,174.78,39256.0,147.954,148.098,147.8354,148.0387,39256.0
2018-10-29 12:05:00,174.74,174.76,174.49,174.5,26092.0,148.0048,148.0218,147.7931,147.8015,26092.0
2018-10-29 12:10:00,174.53,174.54,174.13,174.22,39075.0,147.827,147.8354,147.4882,147.5644,39075.0
2018-10-29 12:15:00,174.26,174.58,174.2,174.31,25701.0,147.5983,147.8693,147.5474,147.6406,25701.0
2018-10-29 12:20:00,174.32,174.43,173.83,174.23,45850.0,147.6491,147.7423,147.2341,147.5729,45850.0
2018-10-29 12:25:00,174.16,174.5,174.03,174.47,27524.0,147.5136,147.8015,147.4035,147.7761,27524.0
2018-10-29 12:30:00,174.43,174.6,174.16,174.53,29917.0,147.7423,147.8862,147.5136,147.827,29917.0
2018-10-29 12:35:00,174.53,174.93,174.53,174.67,23414.0,147.827,148.1658,147.827,147.9455,23414.0
2018-10-29 12:40:00,174.67,175.44,174.66,175.21,29195.0,147.9455,148.5977,147.9371,148.4029,29195.0
2018-10-29 12:45:00,175.26,175.33,174.84,174.84,40347.0,148.4453,148.5046,148.0895,148.0895,40347.0
2018-10-29 12:50:00,174.79,174.95,174.67,174.75,20173.0,148.0472,148.1827,147.9455,148.0133,20173.0
2018-10-29 12:55:00,174.75,174.75,174.32,174.51,20036.0,148.0133,148.0133,147.6491,147.81,20036.0
2018-10-29 13:00:00,174.51,175.51,174.51,175.35,40179.0,147.81,148.657,147.81,148.5215,40179.0
2018-10-29 13:05:00,175.35,175.71,175.24,175.71,24540.0,148.5215,148.8264,148.4283,148.8264,24540.0
2018-10-29 13:10:00,175.69,175.74,175.27,175.46,19466.0,148.8095,148.8518,148.4537,148.6147,19466.0
2018-10-29 13:15:00,175.5,175.51,175.24,175.38,21529.0,148.6485,148.657,148.4283,148.5469,21529.0
2018-10-29 13:20:00,175.4,175.67,175.38,175.54,19189.0,148.5638,148.7925,148.5469,148.6824,19189.0
2018-10-29 13:25:00,175.54,175.54,175.2,175.21,20752.0,148.6824,148.6824,148.3944,148.4029,20752.0
2018-10-29 13:30:00,175.24,175.89,175.16,175.89,28455.0,148.4283,148.9789,148.3606,148.9789,28455.0
2018-10-29 13:35:00,175.85,175.86,175.41,175.61,24512.0,148.945,148.9535,148.5723,148.7417,24512.0
2018-10-29 13:40:00,175.58,175.73,175.18,175.67,26824.0,148.7163,148.8434,148.3775,148.7925,26824.0
2018-10-29 13:45:00,175.62,175.86,175.19,175.38,22381.0,148.7502,148.9535,148.386,148.5469,22381.0
2018-10-29 13:50:00,175.39,175.79,175.34,175.65,24768.0,148.5554,148.8942,148.513,148.7756,24768.0
2018-10-29 13:55:00,175.58,175.61,175.29,175.29,24354.0,148.7163,148.7417,148.4707,148.4707,24354.0
2018-10-29 14:00:00,175.25,175.32,174.85,175.26,34810.0,148.4368,148.4961,148.098,148.4453,34810.0
2018-10-29 14:05:00,175.27,175.36,174.9,175.21,22893.0,148.4537,148.53,148.1403,148.4029,22893.0
2018-10-29 14:10:00,175.22,175.22,174.51,174.81,48714.0,148.4114,148.4114,147.81,148.0641,48714.0
2018-10-29 14:15:00,174.8,174.8,174.35,174.65,38068.0,148.0556,148.0556,147.6745,147.9286,38068.0
2018-10-29 14:20:00,174.59,174.79,174.31,174.44,33272.0,147.8778,148.0472,147.6406,147.7507,33272.0
2018-10-29 14:25:00,174.43,174.76,174.17,174.17,26123.0,147.7423,148.0218,147.522,147.522,26123.0
2018-10-29 14:30:00,174.21,174.25,173.83,173.94,36717.0,147.5559,147.5898,147.2341,147.3272,36717.0
2018-10-29 14:35:00,173.91,174.33,173.79,173.85,31611.0,147.3018,147.6576,147.2002,147.251,31611.0
2018-10-29 14:40:00,173.84,174.47,173.84,174.24,42013.0,147.2425,147.7761,147.2425,147.5813,42013.0
2018-10-29 14:45:00,174.24,174.35,173.8,173.91,29404.0,147.5813,147.6745,147.2086,147.3018,29404.0
2018-10-29 14:50:00,173.87,173.97,173.46,173.56,35837.0,147.2679,147.3526,146.9207,147.0054,35837.0
2018-10-29 14:55:00,173.59,173.75,173.2,173.51,83244.0,147.0308,147.1663,146.7004,146.963,83244.0
2018-10-29 15:00:00,173.5,173.51,172.84,172.95,94552.0,146.9545,146.963,146.3955,146.4887,94552.0
2018-10-29 15:05:00,172.95,173.04,172.66,172.89,52880.0,146.4887,146.5649,146.2431,146.4379,52880.0
2018-10-29 15:10:00,172.91,173.05,172.11,172.21,60947.0,146.4548,146.5734,145.7772,145.8619,60947.0
2018-10-29 15:15:00,172.18,172.75,171.83,172.6,68602.0,145.8365,146.3193,145.5401,146.1922,68602.0
2018-10-29 15:20:00,172.53,172.68,171.99,172.59,49246.0,146.133,146.26,145.6756,146.1838,49246.0
2018-10-29 15:25:00,172.6,172.77,172.18,172.22,60214.0,146.1922,146.3362,145.8365,145.8704,60214.0
2018-10-29 15:30:00,172.24,172.32,171.8,172.2,122811.0,145.8873,145.9551,145.5146,145.8534,122811.0
2018-10-29 15:35:00,172.17,172.17,171.64,171.78,176030.0,145.828,145.828,145.3791,145.4977,176030.0
2018-10-29 15:40:00,171.77,171.77,171.0,171.2,124087.0,145.4892,145.4892,144.837,145.0064,124087.0
2018-10-29 15:45:00,171.17,172.6,170.95,172.41,157830.0,144.981,146.1922,144.7947,146.0313,157830.0
2018-10-29 15:50:00,172.32,173.0,172.29,172.95,85084.0,145.9551,146.531,145.9297,146.4887,85084.0
2018-10-29 15:55:00,173.04,173.33,172.51,173.26,137886.0,146.5649,146.8106,146.116,146.7513,137886.0
2018-10-30 09:30:00,173.16,174.4,172.64,173.34,146612.0,146.6666,147.7168,146.2261,146.819,146612.0
2018-10-30 09:35:00,173.37,173.85,172.84,173.12,119986.0,146.8444,147.251,146.3955,146.6327,119986.0
2018-10-30 09:40:00,173.08,174.64,172.89,174.53,88290.0,146.5988,147.9201,146.4379,147.827,88290.0
2018-10-30 09:45:00,174.64,174.64,173.39,173.98,112012.0,147.9201,147.9201,146.8614,147.3611,112012.0
2018-10-30 09:50:00,173.96,174.14,173.11,173.3,68897.0,147.3442,147.4966,146.6242,146.7851,68897.0
2018-10-30 09:55:00,173.32,174.02,173.31,173.82,54598.0,146.8021,147.395,146.7936,147.2256,54598.0
2018-10-30 10:00:00,173.87,173.95,173.28,173.6,51570.0,147.2679,147.3357,146.7682,147.0392,51570.0
2018-10-30 10:05:00,173.62,174.05,173.45,173.74,55906.0,147.0562,147.4204,146.9122,147.1578,55906.0
2018-10-30 10:10:00,173.77,174.61,173.61,174.61,53728.0,147.1832,147.8947,147.0477,147.8947,53728.0
2018-10-30 10:15:00,174.62,174.93,174.36,174.83,42087.0,147.9032,148.1658,147.683,148.0811,42087.0
2018-10-30 10:20:00,174.84,175.41,174.59,174.7,42129.0,148.0895,148.5723,147.8778,147.9709,42129.0
2018-10-30 10:25:00,174.82,175.0,174.68,174.92,39972.0,148.0726,148.225,147.954,148.1573,39972.0
2018-10-30 10:30:00,175.0,175.07,174.59,174.79,33605.0,148.225,148.2843,147.8778,148.0472,33605.0
2018-10-30 10:35:00,174.77,174.82,173.82,174.42,41451.0,148.0302,148.0726,147.2256,147.7338,41451.0
2018-10-30 10:40:00,174.41,174.55,174.04,174.06,33579.0,147.7253,147.8439,147.4119,147.4289,33579.0
2018-10-30 10:45:00,174.01,174.67,173.96,174.41,46240.0,147.3865,147.9455,147.3442,147.7253,46240.0
2018-10-30 10:50:00,174.41,174.92,174.36,174.42,38185.0,147.7253,148.1573,147.683,147.7338,38185.0
2018-10-30 10:55:00,174.35,174.87,174.31,174.78,23238.0,147.6745,148.1149,147.6406,148.0387,23238.0
2018-10-30 11:00:00,174.85,175.26,174.6,174.86,44024.0,148.098,148.4453,147.8862,148.1065,44024.0
2018-10-30 11:05:00,174.89,175.83,174.88,175.82,38410.0,148.1319,148.9281,148.1234,148.9196,38410.0
2018-10-30 11:10:00,175.78,175.92,174.91,174.97,60785.0,148.8857,149.0043,148.1488,148.1996,60785.0
2018-10-30 11:15:00,174.89,175.22,174.7,174.91,35400.0,148.1319,148.4114,147.9709,148.1488,35400.0
2018-10-30 11:20:00,174.87,175.27,174.5,174.63,31411.0,148.1149,148.4537,147.8015,147.9117,31411.0
2018-10-30 11:25:00,174.69,175.46,174.59,175.28,25470.0,147.9625,148.6147,147.8778,148.4622,25470.0
2018-10-30 11:30:00,175.38,175.38,174.99,174.99,21751.0,148.5469,148.5469,148.2166,148.2166,21751.0
2018-10-30 11:35:00,175.06,175.45,174.95,175.44,38964.0,148.2759,148.6062,148.1827,148.5977,38964.0
2018-10-30 11:40:00,175.43,175.64,175.26,175.59,39837.0,148.5893,148.7671,148.4453,148.7248,39837.0
2018-10-30 11:45:00,175.54,175.99,175.29,175.84,35012.0,148.6824,149.0636,148.4707,148.9365,35012.0
2018-10-30 11:50:00,175.84,175.9,175.29,175.39,27209.0,148.9365,148.9873,148.4707,148.5554,27209.0
2018-10-30 11:55:00,175.35,175.53,175.11,175.22,54493.0,148.5215,148.674,148.3182,148.4114,54493.0
2018-10-30 12:00:00,175.22,175.78,175.22,175.51,28941.0,148.4114,148.8857,148.4114,148.657,28941.0
2018-10-30 12:05:00,175.59,175.96,175.55,175.74,19693.0,148.7248,149.0382,148.6909,148.8518,19693.0
2018-10-30 12:10:00,175.79,176.04,175.37,175.66,44093.0,148.8942,149.1059,148.5384,148.7841,44093.0
2018-10-30 12:15:00,175.61,175.87,175.25,175.53,30737.0,148.7417,148.9619,148.4368,148.674,30737.0
2018-10-30 12:20:00,175.58,175.67,175.36,175.48,19710.0,148.7163,148.7925,148.53,148.6316,19710.0
2018-10-30 12:25:00,175.47,175.69,175.44,175.56,16006.0,148.6231,148.8095,148.5977,148.6994,16006.0
2018-10-30 12:30:00,175.47,175.47,174.91,175.08,37712.0,148.6231,148.6231,148.1488,148.2928,37712.0
2018-10-30 12:35:00,175.06,175.31,175.02,175.15,25823.0,148.2759,148.4876,148.242,148.3521,25823.0
2018-10-30 12:40:00,175.15,175.27,174.84,174.98,16570.0,148.3521,148.4537,148.0895,148.2081,16570.0
2018-10-30 12:45:00,174.91,175.05,174.76,174.93,21199.0,148.1488,148.2674,148.0218,148.1658,21199.0
2018-10-30 12:50:00,174.9,175.11,174.83,174.91,17023.0,148.1403,148.3182,148.0811,148.1488,17023.0
2018-10-30 12:55:00,174.94,174.96,174.25,174.31,21294.0,148.1742,148.1912,147.5898,147.6406,21294.0
2018-10-30 13:00:00,174.27,174.43,174.1,174.26,19030.0,147.6067,147.7423,147.4627,147.5983,19030.0
2018-10-30 13:05:00,174.29,174.49,174.2,174.44,27816.0,147.6237,147.7931,147.5474,147.7507,27816.0
2018-10-30 13:10:00,174.44,174.44,173.92,173.92,40633.0,147.7507,147.7507,147.3103,147.3103,40633.0
2018-10-30 13:15:00,173.94,174.55,173.89,174.42,25079.0,147.3272,147.8439,147.2849,147.7338,25079.0
2018-10-30 13:20:00,174.42,174.74,174.3,174.49,26100.0,147.7338,148.0048,147.6321,147.7931,26100.0
2018-10-30 13:25:00,174.44,174.46,173.98,174.09,31143.0,147.7507,147.7677,147.3611,147.4543,31143.0
2018-10-30 13:30:00,174.03,174.17,173.65,173.7,28068.0,147.4035,147.522,147.0816,147.1239,28068.0
2018-10-30 13:35:00,173.73,174.05,173.61,173.98,30349.0,147.1494,147.4204,147.0477,147.3611,30349.0
2018-10-30 13:40:00,173.98,174.58,173.96,174.46,33567.0,147.3611,147.8693,147.3442,147.7677,33567.0
2018-10-30 13:45:00,174.54,174.84,174.3,174.69,31728.0,147.8354,148.0895,147.6321,147.9625,31728.0
2018-10-30 13:50:00,174.71,174.9,174.58,174.72,26134.0,147.9794,148.1403,147.8693,147.9879,26134.0
2018-10-30 13:55:00,174.75,175.24,174.67,175.13,28308.0,148.0133,148.4283,147.9455,148.3352,28308.0
2018-10-30 14:00:00,175.09,175.25,174.54,174.66,28084.0,148.3013,148.4368,147.8354,147.9371,28084.0
2018-10-30 14:05:00,174.65,174.72,174.23,174.3,24013.0,147.9286,147.9879,147.5729,147.6321,24013.0
2018-10-30 14:10:00,174.26,174.62,174.17,174.5,29256.0,147.5983,147.9032,147.522,147.8015,29256.0
2018-10-30 14:15:00,174.46,174.52,174.14,174.21,28096.0,147.7677,147.8185,147.4966,147.5559,28096.0
2018-10-30 14:20:00,174.3,174.64,174.24,174.39,38257.0,147.6321,147.9201,147.5813,147.7084,38257.0
2018-10-30 14:25:00,174.37,174.62,174.07,174.2,39448.0,147.6914,147.9032,147.4373,147.5474,39448.0
2018-10-30 14:30:00,174.2,174.69,173.96,174.58,33572.0,147.5474,147.9625,147.3442,147.8693,33572.0
2018-10-30 14:35:00,174.56,174.68,174.39,174.53,24462.0,147.8524,147.954,147.7084,147.827,24462.0
2018-10-30 14:40:00,174.6,174.76,174.37,174.63,24039.0,147.8862,148.0218,147.6914,147.9117,24039.0
2018-10-30 14:45:00,174.62,174.7,174.48,174.61,22444.0,147.9032,147.9709,147.7846,147.8947,22444.0
2018-10-30 14:50:00,174.63,175.32,174.61,175.09,35645.0,147.9117,148.4961,147.8947,148.3013,35645.0
2018-10-30 14:55:00,175.09,175.75,175.04,175.44,39761.0,148.3013,148.8603,148.2589,148.5977,39761.0
2018-10-30 15:00:00,175.5,175.53,174.81,175.0,37768.0,148.6485,148.674,148.0641,148.225,37768.0
2018-10-30 15:05:00,175.02,175.25,174.88,175.19,40054.0,148.242,148.4368,148.1234,148.386,40054.0
2018-10-30 15:10:00,175.21,175.88,175.18,175.44,45703.0,148.4029,148.9704,148.3775,148.5977,45703.0
2018-10-30 15:15:00,175.52,175.6,175.13,175.41,39106.0,148.6655,148.7332,148.3352,148.5723,39106.0
2018-10-30 15:20:00,175.4,175.67,175.15,175.5,50579.0,148.5638,148.7925,148.3521,148.6485,50579.0
2018-10-30 15:25:00,175.53,176.13,175.48,175.93,50870.0,148.674,149.1822,148.6316,149.0128,50870.0
2018-10-30 15:30:00,175.98,176.18,175.72,176.0,56248.0,149.0551,149.2245,148.8349,149.072,56248.0
2018-10-30 15:35:00,176.04,176.26,175.86,175.89,117177.0,149.1059,149.2923,148.9535,148.9789,117177.0
2018-10-30 15:40:00,175.93,176.16,175.85,176.0,82660.0,149.0128,149.2076,148.945,149.072,82660.0
2018-10-30 15:45:00,175.95,176.1,175.79,175.92,90193.0,149.0297,149.1567,148.8942,149.0043,90193.0
2018-10-30 15:50:00,175.94,176.33,175.94,176.31,118424.0,149.0212,149.3516,149.0212,149.3346,118424.0
2018-10-30 15:55:00,176.31,176.43,176.05,176.22,203732.0,149.3346,149.4363,149.1144,149.2584,203732.0
2018-10-31 09:30:00,177.98,178.2,177.15,177.25,102354.0,150.7491,150.9354,150.0461,150.1308,102354.0
2018-10-31 09:35:00,177.29,177.4,175.94,176.2,48495.0,150.1647,150.2578,149.0212,149.2414,48495.0
2018-10-31 09:40:00,176.21,176.67,176.07,176.52,67309.0,149.2499,149.6395,149.1313,149.5125,67309.0
2018-10-31 09:45:00,176.52,176.75,176.46,176.54,54504.0,149.5125,149.7073,149.4617,149.5294,54504.0
2018-10-31 09:50:00,176.5,176.89,176.5,176.84,29537.0,149.4955,149.8259,149.4955,149.7835,29537.0
2018-10-31 09:55:00,176.88,177.39,176.72,177.39,40195.0,149.8174,150.2494,149.6819,150.2494,40195.0
2018-10-31 10:00:00,177.27,177.28,176.59,176.9,64685.0,150.1477,150.1562,149.5718,149.8343,64685.0
2018-10-31 10:05:00,176.91,177.17,176.57,176.94,35530.0,149.8428,150.063,149.5548,149.8682,35530.0
2018-10-31 10:10:00,176.92,177.48,176.88,177.48,35211.0,149.8513,150.3256,149.8174,150.3256,35211.0
2018-10-31 10:15:00,177.48,177.85,177.3,177.63,48662.0,150.3256,150.639,150.1731,150.4527,48662.0
2018-10-31 10:20:00,177.64,178.23,177.57,178.11,48280.0,150.4611,150.9609,150.4018,150.8592,48280.0
2018-10-31 10:25:00,178.07,178.31,177.96,178.12,42071.0,150.8253,151.0286,150.7322,150.8677,42071.0
2018-10-31 10:30:00,178.14,178.63,178.09,178.43,54239.0,150.8846,151.2997,150.8423,151.1303,54239.0
2018-10-31 10:35:00,178.49,178.82,178.41,178.74,83039.0,151.1811,151.4606,151.1133,151.3928,83039.0
2018-10-31 10:40:00,178.74,178.85,178.35,178.41,82902.0,151.3928,151.486,151.0625,151.1133,82902.0
2018-10-31 10:45:00,178.4,178.5,177.48,177.54,48742.0,151.1048,151.1895,150.3256,150.3764,48742.0
2018-10-31 10:50:00,177.59,177.69,176.92,177.01,56506.0,150.4188,150.5035,149.8513,149.9275,56506.0
2018-10-31 10:55:00,177.01,177.1,176.8,176.9,45049.0,149.9275,150.0037,149.7496,149.8343,45049.0
2018-10-31 11:00:00,176.92,177.19,176.66,176.81,40891.0,149.8513,150.08,149.6311,149.7581,40891.0
2018-10-31 11:05:00,176.87,177.08,176.76,176.77,23932.0,149.8089,149.9868,149.7158,149.7242,23932.0
2018-10-31 11:10:00,176.87,176.94,176.26,176.33,49297.0,149.8089,149.8682,149.2923,149.3516,49297.0
2018-10-31 11:15:00,176.32,176.73,176.32,176.62,28002.0,149.3431,149.6904,149.3431,149.5972,28002.0
2018-10-31 11:20:00,176.62,176.93,176.58,176.86,33033.0,149.5972,149.8598,149.5633,149.8005,33033.0
2018-10-31 11:25:00,176.86,177.22,176.71,177.02,45556.0,149.8005,150.1054,149.6734,149.936,45556.0
2018-10-31 11:30:00,177.0,177.06,176.64,176.67,23539.0,149.919,149.9699,149.6141,149.6395,23539.0
2018-10-31 11:35:00,176.7,177.04,176.5,177.04,23708.0,149.6649,149.9529,149.4955,149.9529,23708.0
2018-10-31 11:40:00,177.04,177.15,176.4,176.41,36592.0,149.9529,150.0461,149.4108,149.4193,36592.0
2018-10-31 11:45:00,176.39,176.74,176.39,176.47,27502.0,149.4024,149.6988,149.4024,149.4701,27502.0
2018-10-31 11:50:00,176.48,176.75,176.47,176.49,27216.0,149.4786,149.7073,149.4701,149.4871,27216.0
2018-10-31 11:55:00,176.5,176.57,176.27,176.54,34418.0,149.4955,149.5548,149.3007,149.5294,34418.0
2018-10-31 12:00:00,176.57,176.73,176.2,176.23,27692.0,149.5548,149.6904,149.2414,149.2669,27692.0
2018-10-31 12:05:00,176.22,176.83,176.22,176.75,41607.0,149.2584,149.7751,149.2584,149.7073,41607.0
2018-10-31 12:10:00,176.76,176.84,176.52,176.69,45664.0,149.7158,149.7835,149.5125,149.6565,45664.0
2018-10-31 12:15:00,176.71,176.73,176.45,176.6,26195.0,149.6734,149.6904,149.4532,149.5802,26195.0
2018-10-31 12:20:00,176.58,177.06,176.5,177.03,33249.0,149.5633,149.9699,149.4955,149.9445,33249.0
2018-10-31 12:25:00,177.02,177.35,176.92,177.08,32654.0,149.936,150.2155,149.8513,149.9868,32654.0
2018-10-31 12:30:00,177.11,177.19,176.86,176.99,60581.0,150.0122,150.08,149.8005,149.9106,60581.0
2018-10-31 12:35:00,176.96,177.29,176.93,177.15,21046.0,149.8852,150.1647,149.8598,150.0461,21046.0
2018-10-31 12:40:00,177.13,177.34,176.99,177.29,19645.0,150.0292,150.207,149.9106,150.1647,19645.0
2018-10-31 12:45:00,177.24,177.4,177.18,177.35,11569.0,150.1223,150.2578,150.0715,150.2155,11569.0
2018-10-31 12:50:00,177.32,177.37,177.09,177.35,12601.0,150.1901,150.2324,149.9953,150.2155,12601.0
2018-10-31 12:55:00,177.35,177.5,177.3,177.44,13310.0,150.2155,150.3425,150.1731,150.2917,13310.0
2018-10-31 13:00:00,177.47,177.52,177.23,177.26,32516.0,150.3171,150.3595,150.1139,150.1393,32516.0
2018-10-31 13:05:00,177.28,177.33,177.18,177.19,17460.0,150.1562,150.1986,150.0715,150.08,17460.0
2018-10-31 13:10:00,177.16,177.53,177.13,177.52,13278.0,150.0546,150.368,150.0292,150.3595,13278.0
2018-10-31 13:15:00,177.5,177.78,177.45,177.65,26223.0,150.3425,150.5797,150.3002,150.4696,26223.0
2018-10-31 13:20:00,177.66,177.89,177.65,177.8,27849.0,150.4781,150.6729,150.4696,150.5966,27849.0
2018-10-31 13:25:00,177.8,177.82,177.6,177.66,25391.0,150.5966,150.6136,150.4272,150.4781,25391.0
2018-10-31 13:30:00,177.67,177.7,177.46,177.48,25211.0,150.4865,150.5119,150.3087,150.3256,25211.0
2018-10-31 13:35:00,177.49,177.49,177.15,177.3,17017.0,150.3341,150.3341,150.0461,150.1731,17017.0
2018-10-31 13:40:00,177.3,177.48,177.19,177.46,18378.0,150.1731,150.3256,150.08,150.3087,18378.0
2018-10-31 13:45:00,177.46,177.59,177.34,177.51,16231.0,150.3087,150.4188,150.207,150.351,16231.0
2018-10-31 13:50:00,177.52,177.71,177.41,177.58,23097.0,150.3595,150.5204,150.2663,150.4103,23097.0
2018-10-31 13:55:00,177.61,177.8,177.58,177.74,19903.0,150.4357,150.5966,150.4103,150.5458,19903.0
2018-10-31 14:00:00,177.75,178.06,177.59,177.91,27112.0,150.5543,150.8169,150.4188,150.6898,27112.0
2018-10-31 14:05:00,177.9,178.09,177.83,177.98,21289.0,150.6813,150.8423,150.6221,150.7491,21289.0
2018-10-31 14:10:00,178.02,178.18,177.97,178.05,18831.0,150.783,150.9185,150.7406,150.8084,18831.0
2018-10-31 14:15:00,178.07,178.22,177.88,177.91,36578.0,150.8253,150.9524,150.6644,150.6898,36578.0
2018-10-31 14:20:00,177.9,177.94,177.63,177.72,29882.0,150.6813,150.7152,150.4527,150.5289,29882.0
2018-10-31 14:25:00,177.75,177.83,177.57,177.79,28810.0,150.5543,150.6221,150.4018,150.5882,28810.0
2018-10-31 14:30:00,177.8,177.8,177.55,177.55,33955.0,150.5966,150.5966,150.3849,150.3849,33955.0
2018-10-31 14:35:00,177.55,177.75,177.49,177.68,38758.0,150.3849,150.5543,150.3341,150.495,38758.0
2018-10-31 14:40:00,177.71,178.05,177.7,177.9,25527.0,150.5204,150.8084,150.5119,150.6813,25527.0
2018-10-31 14:45:00,177.93,177.96,177.66,177.7,23369.0,150.7068,150.7322,150.4781,150.5119,23369.0
2018-10-31 14:50:00,177.66,177.83,177.61,177.76,43270.0,150.4781,150.6221,150.4357,150.5628,43270.0
2018-10-31 14:55:00,177.74,177.78,177.48,177.63,27805.0,150.5458,150.5797,150.3256,150.4527,27805.0
2018-10-31 15:00:00,177.63,177.93,177.56,177.73,72502.0,150.4527,150.7068,150.3934,150.5374,72502.0
2018-10-31 15:05:00,177.74,177.9,177.58,177.61,39591.0,150.5458,150.6813,150.4103,150.4357,39591.0
2018-10-31 15:10:00,177.56,177.91,177.53,177.81,33801.0,150.3934,150.6898,150.368,150.6051,33801.0
2018-10-31 15:15:00,177.79,177.88,177.56,177.69,37101.0,150.5882,150.6644,150.3934,150.5035,37101.0
2018-10-31 15:20:00,177.72,177.81,177.29,177.44,37767.0,150.5289,150.6051,150.1647,150.2917,37767.0
2018-10-31 15:25:00,177.46,177.51,176.91,177.25,56451.0,150.3087,150.351,149.8428,150.1308,56451.0
2018-10-31 15:30:00,177.22,177.3,176.59,176.82,71290.0,150.1054,150.1731,149.5718,149.7666,71290.0
2018-10-31 15:35:00,176.84,176.87,176.39,176.39,56585.0,149.7835,149.8089,149.4024,149.4024,56585.0
2018-10-31 15:40:00,176.44,176.63,176.22,176.34,62058.0,149.4447,149.6057,149.2584,149.36,62058.0
2018-10-31 15:45:00,176.34,176.48,175.84,176.06,86470.0,149.36,149.4786,148.9365,149.1229,86470.0
2018-10-31 15:50:00,176.07,176.27,175.99,176.03,61222.0,149.1313,149.3007,149.0636,149.0975,61222.0
2018-10-31 15:55:00,176.04,176.2,175.59,175.81,184420.0,149.1059,149.2414,148.7248,148.9111,184420.0
2018-11-01 09:30:00,176.84,176.87,175.91,176.22,100399.0,149.7835,149.8089,148.9958,149.2584,100399.0
2018-11-01 09:35:00,176.18,177.05,175.9,176.76,44392.0,149.2245,149.9614,148.9873,149.7158,44392.0
2018-11-01 09:40:00,176.88,177.03,176.61,176.9,31395.0,149.8174,149.9445,149.5887,149.8343,31395.0
2018-11-01 09:45:00,176.93,177.08,176.31,176.55,43327.0,149.8598,149.9868,149.3346,149.5379,43327.0
2018-11-01 09:50:00,176.49,177.1,176.38,177.08,33322.0,149.4871,150.0037,149.3939,149.9868,33322.0
2018-11-01 09:55:00,177.11,177.45,176.59,177.03,39196.0,150.0122,150.3002,149.5718,149.9445,39196.0
2018-11-01 10:00:00,177.1,177.1,176.42,176.5,37950.0,150.0037,150.0037,149.4278,149.4955,37950.0
2018-11-01 10:05:00,176.5,177.06,176.33,176.99,32375.0,149.4955,149.9699,149.3516,149.9106,32375.0
2018-11-01 10:10:00,177.1,177.85,177.1,177.63,35903.0,150.0037,150.639,150.0037,150.4527,35903.0
2018-11-01 10:15:00,177.65,177.78,177.44,177.59,28863.0,150.4696,150.5797,150.2917,150.4188,28863.0
2018-11-01 10:20:00,177.6,177.81,177.41,177.61,40078.0,150.4272,150.6051,150.2663,150.4357,40078.0
2018-11-01 10:25:00,177.68,177.97,177.62,177.72,32312.0,150.495,150.7406,150.4442,150.5289,32312.0
2018-11-01 10:30:00,177.76,178.36,177.49,178.17,42397.0,150.5628,151.071,150.3341,150.91,42397.0
2018-11-01 10:35:00,178.19,178.64,178.02,178.46,57306.0,150.927,151.3081,150.783,151.1557,57306.0
2018-11-01 10:40:00,178.46,178.59,178.24,178.3,39266.0,151.1557,151.2658,150.9693,151.0201,39266.0
2018-11-01 10:45:00,178.37,178.99,178.37,178.68,53586.0,151.0794,151.6046,151.0794,151.342,53586.0
2018-11-01 10:50:00,178.73,178.85,178.36,178.44,21567.0,151.3844,151.486,151.071,151.1387,21567.0
2018-11-01 10:55:00,178.41,178.74,178.27,178.74,15793.0,151.1133,151.3928,150.9947,151.3928,15793.0
2018-11-01 11:00:00,178.81,178.98,178.68,178.91,44213.0,151.4521,151.5961,151.342,151.5368,44213.0
2018-11-01 11:05:00,178.92,179.34,178.71,178.92,57360.0,151.5453,151.901,151.3674,151.5453,57360.0
2018-11-01 11:10:00,178.98,179.16,178.83,178.93,28898.0,151.5961,151.7486,151.4691,151.5538,28898.0
2018-11-01 11:15:00,178.94,179.32,178.86,179.32,21345.0,151.5622,151.8841,151.4945,151.8841,21345.0
2018-11-01 11:20:00,179.38,179.4,178.9,179.37,35841.0,151.9349,151.9518,151.5283,151.9264,35841.0
2018-11-01 11:25:00,179.36,179.45,179.02,179.3,28181.0,151.918,151.9942,151.63,151.8671,28181.0
2018-11-01 11:30:00,179.26,179.42,179.19,179.38,37876.0,151.8333,151.9688,151.774,151.9349,37876.0
2018-11-01 11:35:00,179.36,179.59,179.17,179.53,40104.0,151.918,152.1128,151.757,152.062,40104.0
2018-11-01 11:40:00,179.57,179.63,179.28,179.47,32813.0,152.0958,152.1467,151.8502,152.0111,32813.0
2018-11-01 11:45:00,179.48,179.6,178.96,179.34,34931.0,152.0196,152.1212,151.5792,151.901,34931.0
2018-11-01 11:50:00,179.34,179.55,179.13,179.42,41387.0,151.901,152.0789,151.7232,151.9688,41387.0
2018-11-01 11:55:00,179.44,179.5,179.03,179.11,22967.0,151.9857,152.0365,151.6385,151.7062,22967.0
2018-11-01 12:00:00,179.1,179.37,178.99,179.37,28664.0,151.6977,151.9264,151.6046,151.9264,28664.0
2018-11-01 12:05:00,179.38,179.88,179.35,179.83,41143.0,151.9349,152.3584,151.9095,152.3161,41143.0
2018-11-01 12:10:00,179.84,179.86,179.71,179.79,27179.0,152.3245,152.3415,152.2144,152.2822,27179.0
2018-11-01 12:15:00,179.81,179.84,179.31,179.37,32429.0,152.2991,152.3245,151.8756,151.9264,32429.0
2018-11-01 12:20:00,179.37,179.61,179.35,179.59,28412.0,151.9264,152.1297,151.9095,152.1128,28412.0
2018-11-01 12:25:00,179.59,179.71,179.47,179.65,15003.0,152.1128,152.2144,152.0111,152.1636,15003.0
2018-11-01 12:30:00,179.63,179.78,179.44,179.7,25018.0,152.1467,152.2737,151.9857,152.2059,25018.0
2018-11-01 12:35:00,179.73,179.74,179.36,179.68,37401.0,152.2314,152.2398,151.918,152.189,37401.0
2018-11-01 12:40:00,179.65,179.78,179.5,179.78,26548.0,152.1636,152.2737,152.0365,152.2737,26548.0
2018-11-01 12:45:00,179.8,179.86,179.53,179.84,51192.0,152.2906,152.3415,152.062,152.3245,51192.0
2018-11-01 12:50:00,179.86,179.98,179.7,179.75,39776.0,152.3415,152.4431,152.2059,152.2483,39776.0
2018-11-01 12:55:00,179.76,180.03,179.76,180.03,32153.0,152.2568,152.4855,152.2568,152.4855,32153.0
2018-11-01 13:00:00,180.03,180.23,179.95,180.14,30337.0,152.4855,152.6549,152.4177,152.5786,30337.0
2018-11-01 13:05:00,180.16,180.3,180.0,180.11,34083.0,152.5956,152.7141,152.46,152.5532,34083.0
2018-11-01 13:10:00,180.09,180.27,180.02,180.17,21977.0,152.5363,152.6887,152.477,152.604,21977.0
2018-11-01 13:15:00,180.12,180.12,179.84,179.92,48718.0,152.5617,152.5617,152.3245,152.3923,48718.0
2018-11-01 13:20:00,179.94,180.08,179.9,180.05,21530.0,152.4092,152.5278,152.3753,152.5024,21530.0
2018-11-01 13:25:00,180.06,180.36,180.06,180.33,27037.0,152.5109,152.765,152.5109,152.7396,27037.0
2018-11-01 13:30:00,180.37,180.66,180.34,180.48,63477.0,152.7734,153.0191,152.748,152.8666,63477.0
2018-11-01 13:35:00,180.45,180.45,180.17,180.21,21578.0,152.8412,152.8412,152.604,152.6379,21578.0
2018-11-01 13:40:00,180.22,180.31,180.16,180.3,14647.0,152.6464,152.7226,152.5956,152.7141,14647.0
2018-11-01 13:45:00,180.31,180.39,180.0,180.19,37577.0,152.7226,152.7904,152.46,152.621,37577.0
2018-11-01 13:50:00,180.15,180.21,179.91,179.96,21873.0,152.5871,152.6379,152.3838,152.4262,21873.0
2018-11-01 13:55:00,179.93,180.15,179.83,179.99,22904.0,152.4008,152.5871,152.3161,152.4516,22904.0
2018-11-01 14:00:00,179.99,180.08,179.83,180.04,22804.0,152.4516,152.5278,152.3161,152.4939,22804.0
2018-11-01 14:05:00,180.03,180.05,179.67,179.82,30198.0,152.4855,152.5024,152.1805,152.3076,30198.0
2018-11-01 14:10:00,179.78,179.96,179.77,179.92,21542.0,152.2737,152.4262,152.2652,152.3923,21542.0
2018-11-01 14:15:00,179.9,180.38,179.9,180.28,22505.0,152.3753,152.7819,152.3753,152.6972,22505.0
2018-11-01 14:20:00,180.3,180.39,180.24,180.37,25570.0,152.7141,152.7904,152.6633,152.7734,25570.0
2018-11-01 14:25:00,180.37,180.41,180.16,180.35,31346.0,152.7734,152.8073,152.5956,152.7565,31346.0
2018-11-01 14:30:00,180.35,180.43,180.0,180.16,37705.0,152.7565,152.8243,152.46,152.5956,37705.0
2018-11-01 14:35:00,180.18,180.32,179.98,180.21,29292.0,152.6125,152.7311,152.4431,152.6379,29292.0
2018-11-01 14:40:00,180.2,180.22,180.07,180.12,22918.0,152.6294,152.6464,152.5193,152.5617,22918.0
2018-11-01 14:45:00,180.15,180.43,180.14,180.4,28185.0,152.5871,152.8243,152.5786,152.7988,28185.0
2018-11-01 14:50:00,180.39,180.39,180.26,180.39,21960.0,152.7904,152.7904,152.6803,152.7904,21960.0
2018-11-01 14:55:00,180.4,180.61,180.4,180.5,39582.0,152.7988,152.9767,152.7988,152.8835,39582.0
2018-11-01 15:00:00,180.49,180.49,180.27,180.35,31929.0,152.8751,152.8751,152.6887,152.7565,31929.0
2018-11-01 15:05:00,180.38,180.44,180.17,180.4,35262.0,152.7819,152.8327,152.604,152.7988,35262.0
2018-11-01 15:10:00,180.41,180.49,180.29,180.37,43369.0,152.8073,152.8751,152.7057,152.7734,43369.0
2018-11-01 15:15:00,180.36,180.39,180.22,180.38,35907.0,152.765,152.7904,152.6464,152.7819,35907.0
2018-11-01 15:20:00,180.37,180.42,180.28,180.33,39134.0,152.7734,152.8158,152.6972,152.7396,39134.0
2018-11-01 15:25:00,180.33,180.63,180.33,180.49,71862.0,152.7396,152.9937,152.7396,152.8751,71862.0
2018-11-01 15:30:00,180.48,180.49,180.13,180.31,88640.0,152.8666,152.8751,152.5702,152.7226,88640.0
2018-11-01 15:35:00,180.33,180.55,180.32,180.51,62377.0,152.7396,152.9259,152.7311,152.892,62377.0
2018-11-01 15:40:00,180.53,180.86,180.47,180.8,149666.0,152.909,153.1885,152.8581,153.1376,149666.0
2018-11-01 15:45:00,180.83,180.86,180.55,180.67,96044.0,153.1631,153.1885,152.9259,153.0275,96044.0
2018-11-01 15:50:00,180.66,180.76,180.56,180.63,126442.0,153.0191,153.1038,152.9344,152.9937,126442.0
2018-11-01 15:55:00,180.63,180.78,180.4,180.48,182616.0,152.9937,153.1207,152.7988,152.8666,182616.0
2018-11-02 09:30:00,182.47,182.83,181.94,182.63,186591.0,154.5521,154.8571,154.1032,154.6877,186591.0
2018-11-02 09:35:00,182.62,183.01,182.24,182.74,85091.0,154.6792,155.0095,154.3573,154.7808,85091.0
2018-11-02 09:40:00,182.7,182.77,182.18,182.18,49878.0,154.7469,154.8062,154.3065,154.3065,49878.0
2018-11-02 09:45:00,182.2,182.36,181.81,181.98,76758.0,154.3234,154.459,153.9931,154.1371,76758.0
2018-11-02 09:50:00,181.93,181.95,180.64,180.87,69139.0,154.0948,154.1117,153.0021,153.1969,69139.0
2018-11-02 09:55:00,180.99,181.89,180.8,181.84,38125.0,153.2986,154.0609,153.1376,154.0185,38125.0
2018-11-02 10:00:00,181.88,181.93,181.03,181.17,47700.0,154.0524,154.0948,153.3325,153.451,47700.0
2018-11-02 10:05:00,181.18,181.38,180.95,180.99,43795.0,153.4595,153.6289,153.2647,153.2986,43795.0
2018-11-02 10:10:00,181.04,181.21,180.9,181.14,37994.0,153.3409,153.4849,153.2223,153.4256,37994.0
2018-11-02 10:15:00,181.12,181.31,180.86,181.08,34497.0,153.4087,153.5696,153.1885,153.3748,34497.0
2018-11-02 10:20:00,181.09,181.16,180.59,180.84,68199.0,153.3833,153.4426,152.9598,153.1715,68199.0
2018-11-02 10:25:00,180.86,180.94,180.26,180.26,43721.0,153.1885,153.2562,152.6803,152.6803,43721.0
2018-11-02 10:30:00,180.25,180.47,179.93,179.93,36777.0,152.6718,152.8581,152.4008,152.4008,36777.0
2018-11-02 10:35:00,179.85,180.28,179.76,179.81,46149.0,152.333,152.6972,152.2568,152.2991,46149.0
2018-11-02 10:40:00,179.81,180.02,179.22,179.89,30397.0,152.2991,152.477,151.7994,152.3669,30397.0
2018-11-02 10:45:00,179.93,180.0,179.44,179.44,26513.0,152.4008,152.46,151.9857,151.9857,26513.0
2018-11-02 10:50:00,179.4,180.04,179.4,179.86,22456.0,151.9518,152.4939,151.9518,152.3415,22456.0
2018-11-02 10:55:00,180.0,180.23,179.57,180.23,30116.0,152.46,152.6549,152.0958,152.6549,30116.0
2018-11-02 11:00:00,180.24,180.4,179.63,179.63,26425.0,152.6633,152.7988,152.1467,152.1467,26425.0
2018-11-02 11:05:00,179.68,180.2,179.53,180.2,23337.0,152.189,152.6294,152.062,152.6294,23337.0
2018-11-02 11:10:00,180.16,180.28,179.69,179.74,25451.0,152.5956,152.6972,152.1975,152.2398,25451.0
2018-11-02 11:15:00,179.72,179.94,179.38,179.56,20810.0,152.2229,152.4092,151.9349,152.0874,20810.0
2018-11-02 11:20:00,179.5,179.57,178.92,179.45,30384.0,152.0365,152.0958,151.5453,151.9942,30384.0
2018-11-02 11:25:00,179.52,179.63,179.06,179.63,56093.0,152.0535,152.1467,151.6639,152.1467,56093.0
2018-11-02 11:30:00,179.65,180.22,179.54,179.7,33012.0,152.1636,152.6464,152.0704,152.2059,33012.0
2018-11-02 11:35:00,179.65,180.0,179.47,180.0,32913.0,152.1636,152.46,152.0111,152.46,32913.0
2018-11-02 11:40:00,179.99,180.06,179.69,179.77,31465.0,152.4516,152.5109,152.1975,152.2652,31465.0
2018-11-02 11:45:00,179.77,179.78,179.17,179.45,22363.0,152.2652,152.2737,151.757,151.9942,22363.0
2018-11-02 11:50:00,179.47,179.71,179.24,179.32,36256.0,152.0111,152.2144,151.8163,151.8841,36256.0
2018-11-02 11:55:00,179.32,179.8,179.29,179.78,25094.0,151.8841,152.2906,151.8587,152.2737,25094.0
2018-11-02 12:00:00,179.78,179.81,179.16,179.28,34424.0,152.2737,152.2991,151.7486,151.8502,34424.0
2018-11-02 12:05:00,179.26,179.44,179.14,179.21,31124.0,151.8333,151.9857,151.7316,151.7909,31124.0
2018-11-02 12:10:00,179.19,179.53,179.08,179.38,28587.0,151.774,152.062,151.6808,151.9349,28587.0
2018-11-02 12:15:00,179.34,179.58,179.19,179.31,18996.0,151.901,152.1043,151.774,151.8756,18996.0
2018-11-02 12:20:00,179.31,179.32,179.01,179.03,21718.0,151.8756,151.8841,151.6215,151.6385,21718.0
2018-11-02 12:25:00,179.0,179.37,178.95,179.37,14628.0,151.613,151.9264,151.5707,151.9264,14628.0
2018-11-02 12:30:00,179.36,179.39,178.65,178.79,34736.0,151.918,151.9434,151.3166,151.4352,34736.0
2018-11-02 12:35:00,178.79,178.93,178.55,178.8,26484.0,151.4352,151.5538,151.2319,151.4436,26484.0
2018-11-02 12:40:00,178.87,179.18,178.82,178.83,26146.0,151.5029,151.7655,151.4606,151.4691,26146.0
2018-11-02 12:45:00,178.88,178.99,178.4,178.5,62112.0,151.5114,151.6046,151.1048,151.1895,62112.0
2018-11-02 12:50:00,178.52,178.54,177.93,178.02,51467.0,151.2065,151.2234,150.7068,150.783,51467.0
2018-11-02 12:55:00,178.03,178.06,177.79,177.9,79193.0,150.7915,150.8169,150.5882,150.6813,79193.0
2018-11-02 13:00:00,177.8,177.85,177.46,177.48,61748.0,150.5966,150.639,150.3087,150.3256,61748.0
2018-11-02 13:05:00,177.47,178.1,177.39,178.07,33246.0,150.3171,150.8507,150.2494,150.8253,33246.0
2018-11-02 13:10:00,178.02,178.36,177.82,178.36,38157.0,150.783,151.071,150.6136,151.071,38157.0
2018-11-02 13:15:00,178.41,178.67,178.32,178.59,23224.0,151.1133,151.3335,151.0371,151.2658,23224.0
2018-11-02 13:20:00,178.61,178.79,178.42,178.6,23988.0,151.2827,151.4352,151.1218,151.2742,23988.0
2018-11-02 13:25:00,178.63,178.63,178.2,178.4,13957.0,151.2997,151.2997,150.9354,151.1048,13957.0
2018-11-02 13:30:00,178.34,178.48,178.21,178.29,18994.0,151.054,151.1726,150.9439,151.0117,18994.0
2018-11-02 13:35:00,178.27,178.29,177.9,178.0,16288.0,150.9947,151.0117,150.6813,150.766,16288.0
2018-11-02 13:40:00,178.02,178.48,177.9,178.4,25025.0,150.783,151.1726,150.6813,151.1048,25025.0
2018-11-02 13:45:00,178.36,178.95,178.3,178.76,35506.0,151.071,151.5707,151.0201,151.4098,35506.0
2018-11-02 13:50:00,178.73,178.84,178.52,178.72,23344.0,151.3844,151.4775,151.2065,151.3759,23344.0
2018-11-02 13:55:00,178.74,178.83,178.55,178.6,15655.0,151.3928,151.4691,151.2319,151.2742,15655.0
2018-11-02 14:00:00,178.61,178.62,178.19,178.22,19339.0,151.2827,151.2912,150.927,150.9524,19339.0
2018-11-02 14:05:00,178.18,178.2,177.92,177.92,43963.0,150.9185,150.9354,150.6983,150.6983,43963.0
2018-11-02 14:10:00,177.9,178.06,177.83,177.96,19920.0,150.6813,150.8169,150.6221,150.7322,19920.0
2018-11-02 14:15:00,177.96,178.36,177.96,178.34,17300.0,150.7322,151.071,150.7322,151.054,17300.0
2018-11-02 14:20:00,178.33,178.41,178.12,178.38,22130.0,151.0456,151.1133,150.8677,151.0879,22130.0
2018-11-02 14:25:00,178.38,179.75,178.37,179.63,52198.0,151.0879,152.2483,151.0794,152.1467,52198.0
2018-11-02 14:30:00,179.59,179.63,178.98,179.21,37833.0,152.1128,152.1467,151.5961,151.7909,37833.0
2018-11-02 14:35:00,179.15,179.22,178.91,178.97,16113.0,151.7401,151.7994,151.5368,151.5876,16113.0
2018-11-02 14:40:00,178.92,179.43,178.92,179.23,28319.0,151.5453,151.9773,151.5453,151.8079,28319.0
2018-11-02 14:45:00,179.19,179.3,179.13,179.22,15625.0,151.774,151.8671,151.7232,151.7994,15625.0
2018-11-02 14:50:00,179.22,179.46,179.18,179.37,25325.0,151.7994,152.0027,151.7655,151.9264,25325.0
2018-11-02 14:55:00,179.37,179.46,179.24,179.36,19593.0,151.9264,152.0027,151.8163,151.918,19593.0
2018-11-02 15:00:00,179.38,179.51,178.76,178.98,31509.0,151.9349,152.045,151.4098,151.5961,31509.0
2018-11-02 15:05:00,179.01,179.22,178.81,179.18,22312.0,151.6215,151.7994,151.4521,151.7655,22312.0
2018-11-02 15:10:00,179.17,179.72,179.09,179.51,36310.0,151.757,152.2229,151.6893,152.045,36310.0
2018-11-02 15:15:00,179.57,179.61,179.14,179.28,49364.0,152.0958,152.1297,151.7316,151.8502,49364.0
2018-11-02 15:20:00,179.29,179.54,179.22,179.54,33157.0,151.8587,152.0704,151.7994,152.0704,33157.0
2018-11-02 15:25:00,179.56,179.61,179.14,179.32,25386.0,152.0874,152.1297,151.7316,151.8841,25386.0
2018-11-02 15:30:00,179.28,179.38,179.08,179.28,30839.0,151.8502,151.9349,151.6808,151.8502,30839.0
2018-11-02 15:35:00,179.3,179.49,179.05,179.47,24438.0,151.8671,152.0281,151.6554,152.0111,24438.0
2018-11-02 15:40:00,179.46,179.72,179.41,179.7,41425.0,152.0027,152.2229,151.9603,152.2059,41425.0
2018-11-02 15:45:00,179.65,179.88,179.5,179.81,69517.0,152.1636,152.3584,152.0365,152.2991,69517.0
2018-11-02 15:50:00,179.81,180.08,179.8,179.89,77351.0,152.2991,152.5278,152.2906,152.3669,77351.0
2018-11-02 15:55:00,179.87,180.09,179.62,179.92,191137.0,152.3499,152.5363,152.1382,152.3923,191137.0
2018-11-05 09:30:00,181.02,181.26,180.62,180.8,103820.0,153.324,153.5273,152.9852,153.1376,103820.0
2018-11-05 09:35:00,180.92,180.99,180.15,180.7,68461.0,153.2393,153.2986,152.5871,153.0529,68461.0
2018-11-05 09:40:00,180.65,181.47,180.22,181.47,66896.0,153.0106,153.7051,152.6464,153.7051,66896.0
2018-11-05 09:45:00,181.48,181.49,180.91,180.98,56291.0,153.7136,153.7221,153.2308,153.2901,56291.0
2018-11-05 09:50:00,180.97,181.22,180.15,180.47,66822.0,153.2816,153.4934,152.5871,152.8581,66822.0
2018-11-05 09:55:00,180.5,180.56,180.0,180.4,35517.0,152.8835,152.9344,152.46,152.7988,35517.0
2018-11-05 10:00:00,180.47,180.63,179.7,179.97,41550.0,152.8581,152.9937,152.2059,152.4346,41550.0
2018-11-05 10:05:00,179.97,180.0,179.46,179.81,29489.0,152.4346,152.46,152.0027,152.2991,29489.0
2018-11-05 10:10:00,179.72,179.8,179.42,179.8,24508.0,152.2229,152.2906,151.9688,152.2906,24508.0
2018-11-05 10:15:00,179.84,179.85,179.41,179.6,27239.0,152.3245,152.333,151.9603,152.1212,27239.0
2018-11-05 10:20:00,179.63,179.68,179.3,179.53,31047.0,152.1467,152.189,151.8671,152.062,31047.0
2018-11-05 10:25:00,179.51,179.77,179.44,179.64,32011.0,152.045,152.2652,151.9857,152.1551,32011.0
2018-11-05 10:30:00,179.67,180.1,179.6,179.77,29196.0,152.1805,152.5447,152.1212,152.2652,29196.0
2018-11-05 10:35:00,179.8,180.16,179.75,180.03,25391.0,152.2906,152.5956,152.2483,152.4855,25391.0
2018-11-05 10:40:00,180.07,180.41,180.07,180.35,26232.0,152.5193,152.8073,152.5193,152.7565,26232.0
2018-11-05 10:45:00,180.28,180.34,179.91,180.0,35757.0,152.6972,152.748,152.3838,152.46,35757.0
2018-11-05 10:50:00,180.05,180.43,180.04,180.38,28999.0,152.5024,152.8243,152.4939,152.7819,28999.0
2018-11-05 10:55:00,180.44,180.73,180.24,180.67,61069.0,152.8327,153.0784,152.6633,153.0275,61069.0
2018-11-05 11:00:00,180.63,181.28,180.49,181.24,36586.0,152.9937,153.5442,152.8751,153.5103,36586.0
2018-11-05 11:05:00,181.23,181.45,181.08,181.32,99964.0,153.5019,153.6882,153.3748,153.5781,99964.0
2018-11-05 11:10:00,181.3,181.5,181.15,181.23,37820.0,153.5611,153.7305,153.4341,153.5019,37820.0
2018-11-05 11:15:00,181.25,181.57,181.19,181.36,37790.0,153.5188,153.7898,153.468,153.612,37790.0
2018-11-05 11:20:00,181.33,181.61,181.1,181.19,57795.0,153.5866,153.8237,153.3917,153.468,57795.0
2018-11-05 11:25:00,181.17,181.45,181.07,181.41,50467.0,153.451,153.6882,153.3663,153.6543,50467.0
2018-11-05 11:30:00,181.39,181.4,181.03,181.15,25217.0,153.6374,153.6458,153.3325,153.4341,25217.0
2018-11-05 11:35:00,181.14,181.45,181.13,181.36,29666.0,153.4256,153.6882,153.4172,153.612,29666.0
2018-11-05 11:40:00,181.39,181.4,180.97,181.07,25389.0,153.6374,153.6458,153.2816,153.3663,25389.0
2018-11-05 11:45:00,181.05,181.24,181.03,181.22,13623.0,153.3494,153.5103,153.3325,153.4934,13623.0
2018-11-05 11:50:00,181.23,181.54,181.17,181.53,18677.0,153.5019,153.7644,153.451,153.756,18677.0
2018-11-05 11:55:00,181.53,181.7,181.37,181.62,18880.0,153.756,153.8999,153.6204,153.8322,18880.0
2018-11-05 12:00:00,181.67,181.74,181.57,181.65,23442.0,153.8745,153.9338,153.7898,153.8576,23442.0
2018-11-05 12:05:00,181.66,181.83,181.62,181.77,17710.0,153.8661,154.0101,153.8322,153.9592,17710.0
2018-11-05 12:10:00,181.73,181.83,181.61,181.66,22111.0,153.9254,154.0101,153.8237,153.8661,22111.0
2018-11-05 12:15:00,181.64,181.71,181.52,181.59,15126.0,153.8491,153.9084,153.7475,153.8068,15126.0
2018-11-05 12:20:00,181.59,181.77,181.57,181.76,26059.0,153.8068,153.9592,153.7898,153.9508,26059.0
2018-11-05 12:25:00,181.72,181.76,181.42,181.52,34044.0,153.9169,153.9508,153.6628,153.7475,34044.0
2018-11-05 12:30:00,181.52,181.54,181.34,181.36,19299.0,153.7475,153.7644,153.595,153.612,19299.0
2018-11-05 12:35:00,181.33,181.39,181.15,181.25,18577.0,153.5866,153.6374,153.4341,153.5188,18577.0
2018-11-05 12:40:00,181.28,181.42,181.21,181.42,29282.0,153.5442,153.6628,153.4849,153.6628,29282.0
2018-11-05 12:45:00,181.41,181.52,181.35,181.36,26869.0,153.6543,153.7475,153.6035,153.612,26869.0
2018-11-05 12:50:00,181.36,181.52,181.29,181.38,19165.0,153.612,153.7475,153.5527,153.6289,19165.0
2018-11-05 12:55:00,181.4,181.41,181.27,181.27,19667.0,153.6458,153.6543,153.5357,153.5357,19667.0
2018-11-05 13:00:00,181.27,181.37,181.22,181.32,13536.0,153.5357,153.6204,153.4934,153.5781,13536.0
2018-11-05 13:05:00,181.3,181.49,181.19,181.48,21002.0,153.5611,153.7221,153.468,153.7136,21002.0
2018-11-05 13:10:00,181.48,181.63,181.41,181.57,20963.0,153.7136,153.8407,153.6543,153.7898,20963.0
2018-11-05 13:15:00,181.6,181.76,181.56,181.68,20529.0,153.8152,153.9508,153.7814,153.883,20529.0
2018-11-05 13:20:00,181.69,181.8,181.64,181.7,20378.0,153.8915,153.9846,153.8491,153.8999,20378.0
2018-11-05 13:25:00,181.69,181.78,181.63,181.78,14176.0,153.8915,153.9677,153.8407,153.9677,14176.0
2018-11-05 13:30:00,181.78,181.81,181.66,181.78,14017.0,153.9677,153.9931,153.8661,153.9677,14017.0
2018-11-05 13:35:00,181.76,181.9,181.66,181.78,17928.0,153.9508,154.0693,153.8661,153.9677,17928.0
2018-11-05 13:40:00,181.81,181.92,181.7,181.71,21348.0,153.9931,154.0863,153.8999,153.9084,21348.0
2018-11-05 13:45:00,181.72,181.84,181.68,181.72,18663.0,153.9169,154.0185,153.883,153.9169,18663.0
2018-11-05 13:50:00,181.69,181.86,181.63,181.79,19816.0,153.8915,154.0355,153.8407,153.9762,19816.0
2018-11-05 13:55:00,181.77,181.97,181.74,181.9,42843.0,153.9592,154.1286,153.9338,154.0693,42843.0
2018-11-05 14:00:00,181.88,182.13,181.85,182.0,44009.0,154.0524,154.2642,154.027,154.154,44009.0
2018-11-05 14:05:00,182.03,182.12,181.92,182.0,48152.0,154.1795,154.2557,154.0863,154.154,48152.0
2018-11-05 14:10:00,182.0,182.02,181.84,182.02,27082.0,154.154,154.171,154.0185,154.171,27082.0
2018-11-05 14:15:00,182.01,182.28,181.93,182.21,26390.0,154.1625,154.3912,154.0948,154.3319,26390.0
2018-11-05 14:20:00,182.21,182.36,182.17,182.33,54109.0,154.3319,154.459,154.298,154.4336,54109.0
2018-11-05 14:25:00,182.32,182.36,182.18,182.34,20384.0,154.4251,154.459,154.3065,154.442,20384.0
2018-11-05 14:30:00,182.33,182.35,182.12,182.24,26640.0,154.4336,154.4505,154.2557,154.3573,26640.0
2018-11-05 14:35:00,182.22,182.28,182.18,182.18,25943.0,154.3404,154.3912,154.3065,154.3065,25943.0
2018-11-05 14:40:00,182.19,182.27,182.11,182.27,21434.0,154.315,154.3827,154.2472,154.3827,21434.0
2018-11-05 14:45:00,182.29,182.41,182.16,182.21,15545.0,154.3997,154.5013,154.2896,154.3319,15545.0
2018-11-05 14:50:00,182.25,182.33,182.18,182.19,19725.0,154.3658,154.4336,154.3065,154.315,19725.0
2018-11-05 14:55:00,182.21,182.32,182.12,182.12,23703.0,154.3319,154.4251,154.2557,154.2557,23703.0
2018-11-05 15:00:00,182.16,182.26,182.11,182.23,21495.0,154.2896,154.3743,154.2472,154.3489,21495.0
2018-11-05 15:05:00,182.24,182.35,182.13,182.15,21445.0,154.3573,154.4505,154.2642,154.2811,21445.0
2018-11-05 15:10:00,182.17,182.36,182.14,182.3,27884.0,154.298,154.459,154.2726,154.4081,27884.0
2018-11-05 15:15:00,182.28,182.29,182.01,182.04,28309.0,154.3912,154.3997,154.1625,154.1879,28309.0
2018-11-05 15:20:00,182.04,182.09,181.81,181.85,28532.0,154.1879,154.2303,153.9931,154.027,28532.0
2018-11-05 15:25:00,181.83,181.92,181.66,181.92,33593.0,154.0101,154.0863,153.8661,154.0863,33593.0
2018-11-05 15:30:00,181.92,182.02,181.7,182.0,38447.0,154.0863,154.171,153.8999,154.154,38447.0
2018-11-05 15:35:00,182.02,182.12,181.88,181.94,33829.0,154.171,154.2557,154.0524,154.1032,33829.0
2018-11-05 15:40:00,181.95,182.03,181.85,181.96,41090.0,154.1117,154.1795,154.027,154.1202,41090.0
2018-11-05 15:45:00,181.95,182.11,181.87,182.02,95830.0,154.1117,154.2472,154.0439,154.171,95830.0
2018-11-05 15:50:00,182.02,182.12,181.94,182.1,56756.0,154.171,154.2557,154.1032,154.2387,56756.0
2018-11-05 15:55:00,182.11,182.34,182.11,182.18,153386.0,154.2472,154.442,154.2472,154.3065,153386.0
2018-11-06 09:30:00,181.93,182.65,181.79,181.96,85446.0,154.0948,154.7046,153.9762,154.1202,85446.0
2018-11-06 09:35:00,181.96,182.13,181.75,181.83,34668.0,154.1202,154.2642,153.9423,154.0101,34668.0
2018-11-06 09:40:00,181.9,181.99,181.51,181.9,34116.0,154.0693,154.1456,153.739,154.0693,34116.0
2018-11-06 09:45:00,181.84,181.96,181.46,181.46,33519.0,154.0185,154.1202,153.6967,153.6967,33519.0
2018-11-06 09:50:00,181.46,181.6,181.2,181.54,29686.0,153.6967,153.8152,153.4764,153.7644,29686.0
2018-11-06 09:55:00,181.54,181.64,181.12,181.16,46657.0,153.7644,153.8491,153.4087,153.4426,46657.0
2018-11-06 10:00:00,181.2,181.24,180.9,180.93,37838.0,153.4764,153.5103,153.2223,153.2478,37838.0
2018-11-06 10:05:00,180.95,181.15,180.79,180.96,25821.0,153.2647,153.4341,153.1292,153.2732,25821.0
2018-11-06 10:10:00,180.96,181.27,180.81,181.2,34500.0,153.2732,153.5357,153.1461,153.4764,34500.0
2018-11-06 10:15:00,181.19,181.24,180.8,180.88,20984.0,153.468,153.5103,153.1376,153.2054,20984.0
2018-11-06 10:20:00,180.91,181.16,180.9,181.13,31202.0,153.2308,153.4426,153.2223,153.4172,31202.0
2018-11-06 10:25:00,181.15,181.16,180.7,180.7,28124.0,153.4341,153.4426,153.0529,153.0529,28124.0
2018-11-06 10:30:00,180.72,181.18,180.71,181.13,26974.0,153.0699,153.4595,153.0614,153.4172,26974.0
2018-11-06 10:35:00,181.13,181.13,180.78,180.94,24969.0,153.4172,153.4172,153.1207,153.2562,24969.0
2018-11-06 10:40:00,180.96,181.22,180.92,181.2,25236.0,153.2732,153.4934,153.2393,153.4764,25236.0
2018-11-06 10:45:00,181.17,181.36,181.17,181.3,26639.0,153.451,153.612,153.451,153.5611,26639.0
2018-11-06 10:50:00,181.29,181.43,181.12,181.39,22998.0,153.5527,153.6713,153.4087,153.6374,22998.0
2018-11-06 10:55:00,181.41,181.42,181.2,181.32,16443.0,153.6543,153.6628,153.4764,153.5781,16443.0
2018-11-06 11:00:00,181.36,181.43,181.18,181.25,27777.0,153.612,153.6713,153.4595,153.5188,27777.0
2018-11-06 11:05:00,181.23,181.39,181.14,181.27,20717.0,153.5019,153.6374,153.4256,153.5357,20717.0
2018-11-06 11:10:00,181.25,181.61,181.19,181.55,22139.0,153.5188,153.8237,153.468,153.7729,22139.0
2018-11-06 11:15:00,181.57,181.61,181.26,181.3,19314.0,153.7898,153.8237,153.5273,153.5611,19314.0
2018-11-06 11:20:00,181.3,181.36,181.16,181.32,19335.0,153.5611,153.612,153.4426,153.5781,19335.0
2018-11-06 11:25:00,181.32,181.5,181.29,181.37,22010.0,153.5781,153.7305,153.5527,153.6204,22010.0
2018-11-06 11:30:00,181.38,181.42,181.27,181.36,16209.0,153.6289,153.6628,153.5357,153.612,16209.0
2018-11-06 11:35:00,181.39,181.59,181.24,181.57,12722.0,153.6374,153.8068,153.5103,153.7898,12722.0
2018-11-06 11:40:00,181.54,181.6,181.33,181.6,11220.0,153.7644,153.8152,153.5866,153.8152,11220.0
2018-11-06 11:45:00,181.6,181.71,181.54,181.63,17470.0,153.8152,153.9084,153.7644,153.8407,17470.0
2018-11-06 11:50:00,181.62,181.62,181.37,181.48,28698.0,153.8322,153.8322,153.6204,153.7136,28698.0
2018-11-06 11:55:00,181.5,181.67,181.41,181.63,24949.0,153.7305,153.8745,153.6543,153.8407,24949.0
2018-11-06 12:00:00,181.64,181.64,181.35,181.44,12489.0,153.8491,153.8491,153.6035,153.6797,12489.0
2018-11-06 12:05:00,181.43,181.61,181.35,181.49,11988.0,153.6713,153.8237,153.6035,153.7221,11988.0
2018-11-06 12:10:00,181.49,181.74,181.44,181.64,15699.0,153.7221,153.9338,153.6797,153.8491,15699.0
2018-11-06 12:15:00,181.62,181.63,181.49,181.56,9594.0,153.8322,153.8407,153.7221,153.7814,9594.0
2018-11-06 12:20:00,181.56,181.74,181.53,181.53,17544.0,153.7814,153.9338,153.756,153.756,17544.0
2018-11-06 12:25:00,181.5,181.64,181.46,181.55,11609.0,153.7305,153.8491,153.6967,153.7729,11609.0
2018-11-06 12:30:00,181.59,181.59,181.45,181.55,11579.0,153.8068,153.8068,153.6882,153.7729,11579.0
2018-11-06 12:35:00,181.53,181.57,181.39,181.51,11810.0,153.756,153.7898,153.6374,153.739,11810.0
2018-11-06 12:40:00,181.54,181.69,181.49,181.54,12090.0,153.7644,153.8915,153.7221,153.7644,12090.0
2018-11-06 12:45:00,181.58,181.67,181.5,181.53,13710.0,153.7983,153.8745,153.7305,153.756,13710.0
2018-11-06 12:50:00,181.57,181.62,181.48,181.48,20853.0,153.7898,153.8322,153.7136,153.7136,20853.0
2018-11-06 12:55:00,181.49,181.58,181.39,181.44,12357.0,153.7221,153.7983,153.6374,153.6797,12357.0
2018-11-06 13:00:00,181.43,181.51,181.3,181.32,15677.0,153.6713,153.739,153.5611,153.5781,15677.0
2018-11-06 13:05:00,181.33,181.38,181.26,181.32,7134.0,153.5866,153.6289,153.5273,153.5781,7134.0
2018-11-06 13:10:00,181.34,181.41,181.31,181.35,10298.0,153.595,153.6543,153.5696,153.6035,10298.0
2018-11-06 13:15:00,181.38,181.48,181.37,181.44,7862.0,153.6289,153.7136,153.6204,153.6797,7862.0
2018-11-06 13:20:00,181.46,181.46,181.38,181.39,7408.0,153.6967,153.6967,153.6289,153.6374,7408.0
2018-11-06 13:25:00,181.39,181.39,181.22,181.22,13247.0,153.6374,153.6374,153.4934,153.4934,13247.0
2018-11-06 13:30:00,181.22,181.33,181.19,181.32,11724.0,153.4934,153.5866,153.468,153.5781,11724.0
2018-11-06 13:35:00,181.3,181.31,181.1,181.24,20073.0,153.5611,153.5696,153.3917,153.5103,20073.0
2018-11-06 13:40:00,181.24,181.25,181.02,181.02,9769.0,153.5103,153.5188,153.324,153.324,9769.0
2018-11-06 13:45:00,181.01,181.09,180.81,180.85,18354.0,153.3155,153.3833,153.1461,153.18,18354.0
2018-11-06 13:50:00,180.87,180.96,180.77,180.77,11920.0,153.1969,153.2732,153.1122,153.1122,11920.0
2018-11-06 13:55:00,180.82,180.98,180.79,180.83,12412.0,153.1546,153.2901,153.1292,153.1631,12412.0
2018-11-06 14:00:00,180.78,180.83,180.54,180.55,19063.0,153.1207,153.1631,152.9174,152.9259,19063.0
2018-11-06 14:05:00,180.55,180.57,180.39,180.41,23776.0,152.9259,152.9428,152.7904,152.8073,23776.0
2018-11-06 14:10:00,180.39,180.45,180.32,180.38,14013.0,152.7904,152.8412,152.7311,152.7819,14013.0
2018-11-06 14:15:00,180.38,180.53,180.27,180.44,43923.0,152.7819,152.909,152.6887,152.8327,43923.0
2018-11-06 14:20:00,180.43,180.43,180.12,180.41,67262.0,152.8243,152.8243,152.5617,152.8073,67262.0
2018-11-06 14:25:00,180.39,180.42,180.11,180.23,30060.0,152.7904,152.8158,152.5532,152.6549,30060.0
2018-11-06 14:30:00,180.19,180.31,180.05,180.28,39104.0,152.621,152.7226,152.5024,152.6972,39104.0
2018-11-06 14:35:00,180.3,180.75,180.3,180.7,28484.0,152.7141,153.0953,152.7141,153.0529,28484.0
2018-11-06 14:40:00,180.67,180.88,180.64,180.88,14644.0,153.0275,153.2054,153.0021,153.2054,14644.0
2018-11-06 14:45:00,180.89,180.95,180.82,180.92,17583.0,153.2139,153.2647,153.1546,153.2393,17583.0
2018-11-06 14:50:00,180.93,181.05,180.9,180.94,18038.0,153.2478,153.3494,153.2223,153.2562,18038.0
2018-11-06 14:55:00,180.95,181.03,180.92,180.92,15019.0,153.2647,153.3325,153.2393,153.2393,15019.0
2018-11-06 15:00:00,180.91,180.92,180.7,180.71,44972.0,153.2308,153.2393,153.0529,153.0614,44972.0
2018-11-06 15:05:00,180.71,180.97,180.69,180.92,30818.0,153.0614,153.2816,153.0445,153.2393,30818.0
2018-11-06 15:10:00,180.91,181.23,180.91,181.17,34602.0,153.2308,153.5019,153.2308,153.451,34602.0
2018-11-06 15:15:00,181.15,181.18,181.1,181.15,13012.0,153.4341,153.4595,153.3917,153.4341,13012.0
2018-11-06 15:20:00,181.15,181.44,181.04,181.32,22894.0,153.4341,153.6797,153.3409,153.5781,22894.0
2018-11-06 15:25:00,181.28,181.37,181.19,181.27,13016.0,153.5442,153.6204,153.468,153.5357,13016.0
2018-11-06 15:30:00,181.28,181.42,181.24,181.31,24375.0,153.5442,153.6628,153.5103,153.5696,24375.0
2018-11-06 15:35:00,181.33,181.45,181.21,181.24,22532.0,153.5866,153.6882,153.4849,153.5103,22532.0
2018-11-06 15:40:00,181.23,181.25,181.1,181.17,31808.0,153.5019,153.5188,153.3917,153.451,31808.0
2018-11-06 15:45:00,181.15,181.35,180.98,181.35,58585.0,153.4341,153.6035,153.2901,153.6035,58585.0
2018-11-06 15:50:00,181.34,181.8,181.29,181.6,62314.0,153.595,153.9846,153.5527,153.8152,62314.0
2018-11-06 15:55:00,181.65,182.14,181.64,181.98,165208.0,153.8576,154.2726,153.8491,154.1371,165208.0
2018-11-07 09:30:00,183.79,184.21,182.9,182.9,137000.0,155.6702,156.0259,154.9163,154.9163,137000.0
2018-11-07 09:35:00,183.03,184.46,182.86,184.34,72602.0,155.0265,156.2377,154.8825,156.136,72602.0
2018-11-07 09:40:00,184.38,184.58,183.46,183.56,89593.0,156.1699,156.3393,155.3907,155.4754,89593.0
2018-11-07 09:45:00,183.54,183.82,183.25,183.53,26168.0,155.4584,155.6956,155.2128,155.45,26168.0
2018-11-07 09:50:00,183.41,183.7,183.06,183.54,44187.0,155.3483,155.5939,155.0519,155.4584,44187.0
2018-11-07 09:55:00,183.47,183.65,182.93,183.56,43639.0,155.3991,155.5516,154.9418,155.4754,43639.0
2018-11-07 10:00:00,183.56,183.62,183.05,183.08,30144.0,155.4754,155.5262,155.0434,155.0688,30144.0
2018-11-07 10:05:00,183.02,183.05,182.59,182.92,45120.0,155.018,155.0434,154.6538,154.9333,45120.0
2018-11-07 10:10:00,182.86,183.31,182.73,183.18,30383.0,154.8825,155.2636,154.7724,155.1535,30383.0
2018-11-07 10:15:00,183.2,183.2,182.56,182.73,40881.0,155.1704,155.1704,154.6284,154.7724,40881.0
2018-11-07 10:20:00,182.69,182.69,182.18,182.35,37192.0,154.7385,154.7385,154.3065,154.4505,37192.0
2018-11-07 10:25:00,182.39,182.47,182.06,182.3,33884.0,154.4844,154.5521,154.2049,154.4081,33884.0
2018-11-07 10:30:00,182.31,182.57,182.06,182.51,41957.0,154.4166,154.6368,154.2049,154.586,41957.0
2018-11-07 10:35:00,182.55,182.79,182.48,182.75,31746.0,154.6199,154.8232,154.5606,154.7893,31746.0
2018-11-07 10:40:00,182.75,183.09,182.57,183.0,41157.0,154.7893,155.0773,154.6368,155.001,41157.0
2018-11-07 10:45:00,183.03,183.44,183.03,183.44,36373.0,155.0265,155.3737,155.0265,155.3737,36373.0
2018-11-07 10:50:00,183.38,183.74,183.34,183.57,31847.0,155.3229,155.6278,155.289,155.4838,31847.0
2018-11-07 10:55:00,183.57,183.78,183.35,183.78,32174.0,155.4838,155.6617,155.2975,155.6617,32174.0
2018-11-07 11:00:00,183.91,184.38,183.73,184.34,33270.0,155.7718,156.1699,155.6194,156.136,33270.0
2018-11-07 11:05:00,184.37,184.49,184.17,184.23,33504.0,156.1614,156.2631,155.992,156.0429,33504.0
2018-11-07 11:10:00,184.21,184.41,184.08,184.13,16726.0,156.0259,156.1953,155.9158,155.9582,16726.0
2018-11-07 11:15:00,184.17,184.25,183.69,183.85,18469.0,155.992,156.0598,155.5855,155.721,18469.0
2018-11-07 11:20:00,183.84,183.92,183.71,183.84,15239.0,155.7125,155.7803,155.6024,155.7125,15239.0
2018-11-07 11:25:00,183.88,183.99,183.68,183.79,21321.0,155.7464,155.8396,155.577,155.6702,21321.0
2018-11-07 11:30:00,183.85,184.43,183.85,184.26,22148.0,155.721,156.2123,155.721,156.0683,22148.0
2018-11-07 11:35:00,184.3,184.3,184.02,184.12,14042.0,156.1021,156.1021,155.865,155.9497,14042.0
2018-11-07 11:40:00,184.08,184.23,183.85,183.93,13477.0,155.9158,156.0429,155.721,155.7888,13477.0
2018-11-07 11:45:00,183.96,184.25,183.96,184.23,16230.0,155.8142,156.0598,155.8142,156.0429,16230.0
2018-11-07 11:50:00,184.24,184.35,184.04,184.35,12715.0,156.0513,156.1445,155.8819,156.1445,12715.0
2018-11-07 11:55:00,184.35,184.35,184.07,184.26,18023.0,156.1445,156.1445,155.9073,156.0683,18023.0
2018-11-07 12:00:00,184.28,184.54,184.25,184.42,25473.0,156.0852,156.3054,156.0598,156.2038,25473.0
2018-11-07 12:05:00,184.4,184.53,184.37,184.41,20964.0,156.1868,156.297,156.1614,156.1953,20964.0
2018-11-07 12:10:00,184.39,184.51,184.39,184.48,14699.0,156.1784,156.28,156.1784,156.2546,14699.0
2018-11-07 12:15:00,184.49,184.77,184.48,184.74,35061.0,156.2631,156.5002,156.2546,156.4748,35061.0
2018-11-07 12:20:00,184.74,184.85,184.44,184.66,26336.0,156.4748,156.568,156.2207,156.4071,26336.0
2018-11-07 12:25:00,184.63,184.63,184.32,184.42,16791.0,156.3817,156.3817,156.1191,156.2038,16791.0
2018-11-07 12:30:00,184.42,184.6,184.37,184.49,24402.0,156.2038,156.3562,156.1614,156.2631,24402.0
2018-11-07 12:35:00,184.53,184.71,184.43,184.69,24766.0,156.297,156.4494,156.2123,156.4325,24766.0
2018-11-07 12:40:00,184.69,184.98,184.67,184.93,40942.0,156.4325,156.6781,156.4155,156.6358,40942.0
2018-11-07 12:45:00,184.92,185.06,184.62,184.9,31820.0,156.6273,156.7459,156.3732,156.6103,31820.0
2018-11-07 12:50:00,184.9,185.0,184.79,184.87,24265.0,156.6103,156.695,156.5172,156.5849,24265.0
2018-11-07 12:55:00,184.89,185.09,184.86,185.04,24624.0,156.6019,156.7713,156.5765,156.7289,24624.0
2018-11-07 13:00:00,185.04,185.26,185.0,185.16,15105.0,156.7289,156.9153,156.695,156.8306,15105.0
2018-11-07 13:05:00,185.13,185.3,185.08,185.21,25124.0,156.8052,156.9491,156.7628,156.8729,25124.0
2018-11-07 13:10:00,185.25,185.39,185.13,185.19,15434.0,156.9068,157.0254,156.8052,156.856,15434.0
2018-11-07 13:15:00,185.15,185.25,185.0,185.22,23525.0,156.8221,156.9068,156.695,156.8814,23525.0
2018-11-07 13:20:00,185.24,185.39,185.2,185.33,19988.0,156.8983,157.0254,156.8644,156.9746,19988.0
2018-11-07 13:25:00,185.36,185.45,185.27,185.45,24142.0,157.0,157.0762,156.9237,157.0762,24142.0
2018-11-07 13:30:00,185.46,185.63,185.42,185.57,49942.0,157.0847,157.2287,157.0508,157.1778,49942.0
2018-11-07 13:35:00,185.64,185.72,185.56,185.62,57710.0,157.2371,157.3049,157.1694,157.2202,57710.0
2018-11-07 13:40:00,185.63,185.67,185.29,185.4,33943.0,157.2287,157.2625,156.9407,157.0338,33943.0
2018-11-07 13:45:00,185.4,185.45,185.19,185.42,40583.0,157.0338,157.0762,156.856,157.0508,40583.0
2018-11-07 13:50:00,185.37,185.47,185.2,185.28,36894.0,157.0084,157.0931,156.8644,156.9322,36894.0
2018-11-07 13:55:00,185.3,185.35,185.01,185.32,39432.0,156.9491,156.9915,156.7035,156.9661,39432.0
2018-11-07 14:00:00,185.3,185.5,185.27,185.42,22667.0,156.9491,157.1185,156.9237,157.0508,22667.0
2018-11-07 14:05:00,185.37,185.79,185.36,185.77,26263.0,157.0084,157.3642,157.0,157.3472,26263.0
2018-11-07 14:10:00,185.76,186.05,185.71,185.93,27525.0,157.3388,157.5844,157.2964,157.4828,27525.0
2018-11-07 14:15:00,185.9,186.07,185.88,185.91,26467.0,157.4573,157.6013,157.4404,157.4658,26467.0
2018-11-07 14:20:00,185.92,186.05,185.8,185.84,20535.0,157.4743,157.5844,157.3726,157.4065,20535.0
2018-11-07 14:25:00,185.82,185.86,185.7,185.83,27222.0,157.3896,157.4235,157.2879,157.3981,27222.0
2018-11-07 14:30:00,185.82,186.29,185.72,186.25,44789.0,157.3896,157.7877,157.3049,157.7538,44789.0
2018-11-07 14:35:00,186.27,186.42,186.14,186.3,39329.0,157.7707,157.8978,157.6606,157.7961,39329.0
2018-11-07 14:40:00,186.31,186.55,186.29,186.38,43744.0,157.8046,158.0079,157.7877,157.8639,43744.0
2018-11-07 14:45:00,186.4,186.66,186.22,186.24,35857.0,157.8808,158.1011,157.7284,157.7453,35857.0
2018-11-07 14:50:00,186.24,186.5,186.21,186.28,47490.0,157.7453,157.9655,157.7199,157.7792,47490.0
2018-11-07 14:55:00,186.26,186.72,186.25,186.69,29171.0,157.7623,158.1519,157.7538,158.1265,29171.0
2018-11-07 15:00:00,186.72,186.82,186.47,186.47,37260.0,158.1519,158.2366,157.9401,157.9401,37260.0
2018-11-07 15:05:00,186.48,186.77,186.47,186.69,36092.0,157.9486,158.1942,157.9401,158.1265,36092.0
2018-11-07 15:10:00,186.7,187.14,186.7,187.12,66729.0,158.1349,158.5076,158.1349,158.4907,66729.0
2018-11-07 15:15:00,187.13,187.18,186.92,187.1,44825.0,158.4992,158.5415,158.3213,158.4737,44825.0
2018-11-07 15:20:00,187.06,187.25,187.03,187.16,50124.0,158.4399,158.6008,158.4145,158.5246,50124.0
2018-11-07 15:25:00,187.19,187.54,187.16,187.5,74093.0,158.55,158.8464,158.5246,158.8125,74093.0
2018-11-07 15:30:00,187.49,187.68,187.4,187.62,91790.0,158.8041,158.965,158.7278,158.9142,91790.0
2018-11-07 15:35:00,187.63,187.68,187.45,187.46,77344.0,158.9227,158.965,158.7702,158.7787,77344.0
2018-11-07 15:40:00,187.47,187.55,187.06,187.13,98569.0,158.7871,158.8549,158.4399,158.4992,98569.0
2018-11-07 15:45:00,187.14,187.36,187.02,187.14,114981.0,158.5076,158.694,158.406,158.5076,114981.0
2018-11-07 15:50:00,187.12,187.28,187.09,187.17,135524.0,158.4907,158.6262,158.4653,158.533,135524.0
2018-11-07 15:55:00,187.18,187.44,187.14,187.21,274408.0,158.5415,158.7617,158.5076,158.5669,274408.0
2018-11-08 09:30:00,187.13,187.41,185.72,186.63,142711.0,158.4992,158.7363,157.3049,158.0757,142711.0
2018-11-08 09:35:00,186.76,187.3,186.0,186.98,67328.0,158.1858,158.6431,157.542,158.3721,67328.0
2018-11-08 09:40:00,186.98,187.61,186.86,186.88,91998.0,158.3721,158.9057,158.2705,158.2874,91998.0
2018-11-08 09:45:00,186.92,187.14,186.6,187.04,32557.0,158.3213,158.5076,158.0502,158.4229,32557.0
2018-11-08 09:50:00,186.97,186.98,186.33,186.71,60595.0,158.3636,158.3721,157.8216,158.1434,60595.0
2018-11-08 09:55:00,186.78,187.19,186.6,187.11,34964.0,158.2027,158.55,158.0502,158.4822,34964.0
2018-11-08 10:00:00,187.13,187.44,186.98,187.43,31837.0,158.4992,158.7617,158.3721,158.7533,31837.0
2018-11-08 10:05:00,187.38,187.38,186.75,186.92,32130.0,158.7109,158.7109,158.1773,158.3213,32130.0
2018-11-08 10:10:00,186.94,187.23,186.7,186.91,40543.0,158.3382,158.5839,158.1349,158.3128,40543.0
2018-11-08 10:15:00,186.89,186.98,186.67,186.8,44034.0,158.2959,158.3721,158.1095,158.2196,44034.0
2018-11-08 10:20:00,186.74,186.96,186.71,186.9,35299.0,158.1688,158.3552,158.1434,158.3043,35299.0
2018-11-08 10:25:00,186.9,186.94,186.27,186.28,42911.0,158.3043,158.3382,157.7707,157.7792,42911.0
2018-11-08 10:30:00,186.3,187.1,186.29,187.01,29806.0,157.7961,158.4737,157.7877,158.3975,29806.0
2018-11-08 10:35:00,187.0,187.71,186.96,187.67,66466.0,158.389,158.9904,158.3552,158.9565,66466.0
2018-11-08 10:40:00,187.63,187.82,187.5,187.5,56225.0,158.9227,159.0836,158.8125,158.8125,56225.0
2018-11-08 10:45:00,187.45,187.72,187.29,187.29,22096.0,158.7702,158.9989,158.6347,158.6347,22096.0
2018-11-08 10:50:00,187.27,187.5,187.27,187.5,18033.0,158.6177,158.8125,158.6177,158.8125,18033.0
2018-11-08 10:55:00,187.5,187.78,187.36,187.47,22675.0,158.8125,159.0497,158.694,158.7871,22675.0
2018-11-08 11:00:00,187.49,187.68,187.48,187.52,25876.0,158.8041,158.965,158.7956,158.8295,25876.0
2018-11-08 11:05:00,187.54,187.71,187.34,187.36,42883.0,158.8464,158.9904,158.677,158.694,42883.0
2018-11-08 11:10:00,187.36,187.6,187.27,187.46,24308.0,158.694,158.8972,158.6177,158.7787,24308.0
2018-11-08 11:15:00,187.41,187.7,187.22,187.49,25071.0,158.7363,158.9819,158.5754,158.8041,25071.0
2018-11-08 11:20:00,187.52,187.58,187.22,187.25,17291.0,158.8295,158.8803,158.5754,158.6008,17291.0
2018-11-08 11:25:00,187.23,187.57,187.2,187.49,20826.0,158.5839,158.8718,158.5584,158.8041,20826.0
2018-11-08 11:30:00,187.54,187.83,187.49,187.66,26868.0,158.8464,159.0921,158.8041,158.9481,26868.0
2018-11-08 11:35:00,187.65,187.66,187.28,187.49,18769.0,158.9396,158.9481,158.6262,158.8041,18769.0
2018-11-08 11:40:00,187.58,187.83,187.47,187.77,22471.0,158.8803,159.0921,158.7871,159.0412,22471.0
2018-11-08 11:45:00,187.75,187.99,187.75,187.85,28170.0,159.0243,159.2276,159.0243,159.109,28170.0
2018-11-08 11:50:00,187.87,187.9,187.66,187.66,22447.0,159.1259,159.1513,158.9481,158.9481,22447.0
2018-11-08 11:55:00,187.69,188.1,187.69,188.09,33889.0,158.9735,159.3207,158.9735,159.3123,33889.0
2018-11-08 12:00:00,188.17,188.37,187.99,188.31,38001.0,159.38,159.5494,159.2276,159.4986,38001.0
2018-11-08 12:05:00,188.34,188.5,188.14,188.16,34199.0,159.524,159.6595,159.3546,159.3716,34199.0
2018-11-08 12:10:00,188.15,188.41,188.14,188.34,23967.0,159.3631,159.5833,159.3546,159.524,23967.0
2018-11-08 12:15:00,188.34,188.65,188.33,188.58,28916.0,159.524,159.7866,159.5156,159.7273,28916.0
2018-11-08 12:20:00,188.59,188.62,188.42,188.52,25414.0,159.7358,159.7612,159.5918,159.6765,25414.0
2018-11-08 12:25:00,188.52,188.59,188.36,188.39,18479.0,159.6765,159.7358,159.541,159.5664,18479.0
2018-11-08 12:30:00,188.36,188.51,188.3,188.47,24836.0,159.541,159.668,159.4901,159.6341,24836.0
2018-11-08 12:35:00,188.43,188.6,188.43,188.54,21885.0,159.6003,159.7442,159.6003,159.6934,21885.0
2018-11-08 12:40:00,188.58,188.66,188.47,188.5,27092.0,159.7273,159.7951,159.6341,159.6595,27092.0
2018-11-08 12:45:00,188.5,188.65,188.45,188.6,27212.0,159.6595,159.7866,159.6172,159.7442,27212.0
2018-11-08 12:50:00,188.59,188.65,188.48,188.56,26166.0,159.7358,159.7866,159.6426,159.7104,26166.0
2018-11-08 12:55:00,188.6,188.65,188.45,188.5,38683.0,159.7442,159.7866,159.6172,159.6595,38683.0
2018-11-08 13:00:00,188.47,188.65,188.44,188.56,28611.0,159.6341,159.7866,159.6087,159.7104,28611.0
2018-11-08 13:05:00,188.57,188.66,188.55,188.6,21463.0,159.7188,159.7951,159.7019,159.7442,21463.0
2018-11-08 13:10:00,188.6,188.65,188.52,188.63,23646.0,159.7442,159.7866,159.6765,159.7697,23646.0
2018-11-08 13:15:00,188.62,188.69,188.55,188.6,18326.0,159.7612,159.8205,159.7019,159.7442,18326.0
2018-11-08 13:20:00,188.59,188.66,188.34,188.4,48356.0,159.7358,159.7951,159.524,159.5748,48356.0
2018-11-08 13:25:00,188.43,188.46,188.08,188.08,18578.0,159.6003,159.6257,159.3038,159.3038,18578.0
2018-11-08 13:30:00,188.07,188.24,188.07,188.15,20308.0,159.2953,159.4393,159.2953,159.3631,20308.0
2018-11-08 13:35:00,188.16,188.23,188.11,188.13,14123.0,159.3716,159.4309,159.3292,159.3462,14123.0
2018-11-08 13:40:00,188.11,188.14,187.88,187.94,24840.0,159.3292,159.3546,159.1344,159.1852,24840.0
2018-11-08 13:45:00,187.92,188.01,187.86,187.92,23704.0,159.1683,159.2445,159.1175,159.1683,23704.0
2018-11-08 13:50:00,187.93,187.99,187.87,187.97,14606.0,159.1768,159.2276,159.1259,159.2106,14606.0
2018-11-08 13:55:00,187.97,188.08,187.95,188.05,29241.0,159.2106,159.3038,159.1937,159.2784,29241.0
2018-11-08 14:00:00,188.04,188.32,187.7,187.81,40921.0,159.2699,159.5071,158.9819,159.0751,40921.0
2018-11-08 14:05:00,187.79,188.6,187.79,188.56,29698.0,159.0582,159.7442,159.0582,159.7104,29698.0
2018-11-08 14:10:00,188.53,188.56,188.34,188.5,21574.0,159.685,159.7104,159.524,159.6595,21574.0
2018-11-08 14:15:00,188.54,188.64,188.25,188.27,25024.0,159.6934,159.7781,159.4478,159.4647,25024.0
2018-11-08 14:20:00,188.29,188.51,188.27,188.33,15315.0,159.4817,159.668,159.4647,159.5156,15315.0
2018-11-08 14:25:00,188.3,188.31,187.97,188.05,32115.0,159.4901,159.4986,159.2106,159.2784,32115.0
2018-11-08 14:30:00,188.08,188.08,187.54,187.6,31531.0,159.3038,159.3038,158.8464,158.8972,31531.0
2018-11-08 14:35:00,187.59,187.74,187.4,187.43,24107.0,158.8888,159.0158,158.7278,158.7533,24107.0
2018-11-08 14:40:00,187.41,187.45,187.09,187.17,29717.0,158.7363,158.7702,158.4653,158.533,29717.0
2018-11-08 14:45:00,187.19,187.56,187.11,187.45,36994.0,158.55,158.8634,158.4822,158.7702,36994.0
2018-11-08 14:50:00,187.46,187.46,187.21,187.22,20561.0,158.7787,158.7787,158.5669,158.5754,20561.0
2018-11-08 14:55:00,187.28,187.5,187.27,187.31,14946.0,158.6262,158.8125,158.6177,158.6516,14946.0
2018-11-08 15:00:00,187.31,187.39,187.14,187.34,21590.0,158.6516,158.7194,158.5076,158.677,21590.0
2018-11-08 15:05:00,187.3,187.57,187.28,187.45,29800.0,158.6431,158.8718,158.6262,158.7702,29800.0
2018-11-08 15:10:00,187.45,187.55,187.27,187.52,27081.0,158.7702,158.8549,158.6177,158.8295,27081.0
2018-11-08 15:15:00,187.52,187.71,187.39,187.57,35876.0,158.8295,158.9904,158.7194,158.8718,35876.0
2018-11-08 15:20:00,187.57,187.77,187.55,187.77,30248.0,158.8718,159.0412,158.8549,159.0412,30248.0
2018-11-08 15:25:00,187.79,187.81,187.27,187.27,63378.0,159.0582,159.0751,158.6177,158.6177,63378.0
2018-11-08 15:30:00,187.27,187.33,187.1,187.2,41289.0,158.6177,158.6686,158.4737,158.5584,41289.0
2018-11-08 15:35:00,187.18,187.31,187.03,187.2,41473.0,158.5415,158.6516,158.4145,158.5584,41473.0
2018-11-08 15:40:00,187.16,187.46,187.13,187.44,31103.0,158.5246,158.7787,158.4992,158.7617,31103.0
2018-11-08 15:45:00,187.46,187.65,187.34,187.53,50914.0,158.7787,158.9396,158.677,158.838,50914.0
2018-11-08 15:50:00,187.53,187.71,187.46,187.53,52972.0,158.838,158.9904,158.7787,158.838,52972.0
2018-11-08 15:55:00,187.54,188.02,187.54,187.98,186062.0,158.8464,159.253,158.8464,159.2191,186062.0
2018-11-09 09:30:00,188.0,188.41,187.3,187.77,99324.0,159.236,159.5833,158.6431,159.0412,99324.0
2018-11-09 09:35:00,187.81,188.48,187.2,187.26,65978.0,159.0751,159.6426,158.5584,158.6093,65978.0
2018-11-09 09:40:00,187.32,187.53,187.04,187.27,39604.0,158.6601,158.838,158.4229,158.6177,39604.0
2018-11-09 09:45:00,187.28,187.5,187.11,187.14,50066.0,158.6262,158.8125,158.4822,158.5076,50066.0
2018-11-09 09:50:00,187.14,187.15,186.34,186.76,51989.0,158.5076,158.5161,157.83,158.1858,51989.0
2018-11-09 09:55:00,186.78,186.8,186.11,186.32,43692.0,158.2027,158.2196,157.6352,157.8131,43692.0
2018-11-09 10:00:00,186.32,186.51,185.66,185.68,62453.0,157.8131,157.974,157.2541,157.271,62453.0
2018-11-09 10:05:00,185.67,185.87,185.65,185.67,38230.0,157.2625,157.4319,157.2456,157.2625,38230.0
2018-11-09 10:10:00,185.7,186.37,185.65,186.19,50324.0,157.2879,157.8554,157.2456,157.703,50324.0
2018-11-09 10:15:00,186.16,186.58,186.01,186.54,34096.0,157.6776,158.0333,157.5505,157.9994,34096.0
2018-11-09 10:20:00,186.53,186.65,186.31,186.45,21934.0,157.991,158.0926,157.8046,157.9232,21934.0
2018-11-09 10:25:00,186.5,186.9,186.5,186.82,29616.0,157.9655,158.3043,157.9655,158.2366,29616.0
2018-11-09 10:30:00,186.81,186.83,186.56,186.64,51006.0,158.2281,158.2451,158.0164,158.0841,51006.0
2018-11-09 10:35:00,186.64,186.76,186.38,186.75,36967.0,158.0841,158.1858,157.8639,158.1773,36967.0
2018-11-09 10:40:00,186.74,186.75,186.47,186.47,25075.0,158.1688,158.1773,157.9401,157.9401,25075.0
2018-11-09 10:45:00,186.45,186.63,186.24,186.38,39269.0,157.9232,158.0757,157.7453,157.8639,39269.0
2018-11-09 10:50:00,186.36,186.36,185.94,186.23,33634.0,157.847,157.847,157.4912,157.7369,33634.0
2018-11-09 10:55:00,186.23,186.27,186.04,186.27,36273.0,157.7369,157.7707,157.5759,157.7707,36273.0
2018-11-09 11:00:00,186.31,186.79,186.3,186.41,35681.0,157.8046,158.2112,157.7961,157.8893,35681.0
2018-11-09 11:05:00,186.41,186.44,186.13,186.41,20640.0,157.8893,157.9147,157.6522,157.8893,20640.0
2018-11-09 11:10:00,186.39,186.6,186.28,186.32,28125.0,157.8724,158.0502,157.7792,157.8131,28125.0
2018-11-09 11:15:00,186.23,186.55,186.23,186.35,16389.0,157.7369,158.0079,157.7369,157.8385,16389.0
2018-11-09 11:20:00,186.34,186.91,186.34,186.88,34866.0,157.83,158.3128,157.83,158.2874,34866.0
2018-11-09 11:25:00,186.86,186.96,186.68,186.68,25571.0,158.2705,158.3552,158.118,158.118,25571.0
2018-11-09 11:30:00,186.68,186.94,186.66,186.7,24046.0,158.118,158.3382,158.1011,158.1349,24046.0
2018-11-09 11:35:00,186.72,187.18,186.7,187.13,45751.0,158.1519,158.5415,158.1349,158.4992,45751.0
2018-11-09 11:40:00,187.07,187.07,186.62,186.82,34919.0,158.4483,158.4483,158.0672,158.2366,34919.0
2018-11-09 11:45:00,186.83,186.86,186.42,186.62,18856.0,158.2451,158.2705,157.8978,158.0672,18856.0
2018-11-09 11:50:00,186.62,186.7,186.52,186.65,41968.0,158.0672,158.1349,157.9825,158.0926,41968.0
2018-11-09 11:55:00,186.65,186.68,186.32,186.53,40412.0,158.0926,158.118,157.8131,157.991,40412.0
2018-11-09 12:00:00,186.53,186.71,186.35,186.43,35428.0,157.991,158.1434,157.8385,157.9063,35428.0
2018-11-09 12:05:00,186.44,186.61,186.35,186.61,16916.0,157.9147,158.0587,157.8385,158.0587,16916.0
2018-11-09 12:10:00,186.56,186.64,186.19,186.25,19795.0,158.0164,158.0841,157.703,157.7538,19795.0
2018-11-09 12:15:00,186.26,186.28,186.04,186.13,17643.0,157.7623,157.7792,157.5759,157.6522,17643.0
2018-11-09 12:20:00,186.11,186.2,186.02,186.15,31707.0,157.6352,157.7114,157.559,157.6691,31707.0
2018-11-09 12:25:00,186.18,186.39,186.05,186.06,15623.0,157.6945,157.8724,157.5844,157.5929,15623.0
2018-11-09 12:30:00,186.04,186.4,186.0,186.36,16068.0,157.5759,157.8808,157.542,157.847,16068.0
2018-11-09 12:35:00,186.34,186.55,186.31,186.31,15448.0,157.83,158.0079,157.8046,157.8046,15448.0
2018-11-09 12:40:00,186.33,186.42,186.16,186.28,21758.0,157.8216,157.8978,157.6776,157.7792,21758.0
2018-11-09 12:45:00,186.27,186.58,186.21,186.5,21559.0,157.7707,158.0333,157.7199,157.9655,21559.0
2018-11-09 12:50:00,186.52,186.55,186.35,186.37,23207.0,157.9825,158.0079,157.8385,157.8554,23207.0
2018-11-09 12:55:00,186.37,186.44,186.23,186.25,23544.0,157.8554,157.9147,157.7369,157.7538,23544.0
2018-11-09 13:00:00,186.24,186.26,185.98,185.98,27448.0,157.7453,157.7623,157.5251,157.5251,27448.0
2018-11-09 13:05:00,185.98,186.02,185.9,185.97,26939.0,157.5251,157.559,157.4573,157.5166,26939.0
2018-11-09 13:10:00,185.96,186.0,185.6,185.64,27954.0,157.5082,157.542,157.2032,157.2371,27954.0
2018-11-09 13:15:00,185.64,185.64,185.31,185.34,25135.0,157.2371,157.2371,156.9576,156.983,25135.0
2018-11-09 13:20:00,185.34,185.54,185.26,185.46,17394.0,156.983,157.1524,156.9153,157.0847,17394.0
2018-11-09 13:25:00,185.45,185.71,185.42,185.71,32806.0,157.0762,157.2964,157.0508,157.2964,32806.0
2018-11-09 13:30:00,185.69,185.69,185.36,185.48,36566.0,157.2795,157.2795,157.0,157.1016,36566.0
2018-11-09 13:35:00,185.5,185.6,185.45,185.45,15086.0,157.1185,157.2032,157.0762,157.0762,15086.0
2018-11-09 13:40:00,185.46,185.72,185.41,185.53,18236.0,157.0847,157.3049,157.0423,157.144,18236.0
2018-11-09 13:45:00,185.48,185.48,185.16,185.25,21445.0,157.1016,157.1016,156.8306,156.9068,21445.0
2018-11-09 13:50:00,185.25,185.4,185.24,185.37,21109.0,156.9068,157.0338,156.8983,157.0084,21109.0
2018-11-09 13:55:00,185.38,185.68,185.37,185.53,23969.0,157.0169,157.271,157.0084,157.144,23969.0
2018-11-09 14:00:00,185.53,185.7,185.51,185.64,35681.0,157.144,157.2879,157.127,157.2371,35681.0
2018-11-09 14:05:00,185.64,185.7,185.39,185.39,17587.0,157.2371,157.2879,157.0254,157.0254,17587.0
2018-11-09 14:10:00,185.41,185.41,184.96,185.23,51245.0,157.0423,157.0423,156.6612,156.8899,51245.0
2018-11-09 14:15:00,185.27,185.27,185.1,185.13,28361.0,156.9237,156.9237,156.7797,156.8052,28361.0
2018-11-09 14:20:00,185.08,185.39,185.08,185.35,46898.0,156.7628,157.0254,156.7628,156.9915,46898.0
2018-11-09 14:25:00,185.34,185.45,185.2,185.2,26214.0,156.983,157.0762,156.8644,156.8644,26214.0
2018-11-09 14:30:00,185.17,185.47,185.14,185.47,43270.0,156.839,157.0931,156.8136,157.0931,43270.0
2018-11-09 14:35:00,185.47,185.7,185.34,185.67,34731.0,157.0931,157.2879,156.983,157.2625,34731.0
2018-11-09 14:40:00,185.66,185.88,185.66,185.74,39509.0,157.2541,157.4404,157.2541,157.3218,39509.0
2018-11-09 14:45:00,185.74,185.86,185.55,185.62,32141.0,157.3218,157.4235,157.1609,157.2202,32141.0
2018-11-09 14:50:00,185.63,185.85,185.5,185.69,39762.0,157.2287,157.415,157.1185,157.2795,39762.0
2018-11-09 14:55:00,185.68,185.99,185.66,185.72,42960.0,157.271,157.5336,157.2541,157.3049,42960.0
2018-11-09 15:00:00,185.71,185.89,185.62,185.78,47604.0,157.2964,157.4489,157.2202,157.3557,47604.0
2018-11-09 15:05:00,185.78,185.97,185.72,185.96,42299.0,157.3557,157.5166,157.3049,157.5082,42299.0
2018-11-09 15:10:00,185.97,186.25,185.8,186.2,43069.0,157.5166,157.7538,157.3726,157.7114,43069.0
2018-11-09 15:15:00,186.22,186.37,185.86,185.98,44740.0,157.7284,157.8554,157.4235,157.5251,44740.0
2018-11-09 15:20:00,185.96,186.54,185.96,186.48,57859.0,157.5082,157.9994,157.5082,157.9486,57859.0
2018-11-09 15:25:00,186.47,186.53,186.22,186.3,35379.0,157.9401,157.991,157.7284,157.7961,35379.0
2018-11-09 15:30:00,186.3,186.43,186.1,186.19,50553.0,157.7961,157.9063,157.6267,157.703,50553.0
2018-11-09 15:35:00,186.17,186.41,186.14,186.3,55532.0,157.686,157.8893,157.6606,157.7961,55532.0
2018-11-09 15:40:00,186.3,186.6,186.25,186.57,66764.0,157.7961,158.0502,157.7538,158.0248,66764.0
2018-11-09 15:45:00,186.58,186.69,186.3,186.35,76097.0,158.0333,158.1265,157.7961,157.8385,76097.0
2018-11-09 15:50:00,186.35,186.51,186.35,186.48,95094.0,157.8385,157.974,157.8385,157.9486,95094.0
2018-11-09 15:55:00,186.5,186.57,185.95,185.99,244772.0,157.9655,158.0248,157.4997,157.5336,244772.0
2018-11-12 09:30:00,185.23,186.75,185.23,186.46,122561.0,156.8899,158.1773,156.8899,157.9317,122561.0
2018-11-12 09:35:00,186.58,186.93,186.34,186.55,77405.0,158.0333,158.3298,157.83,158.0079,77405.0
2018-11-12 09:40:00,186.57,186.95,186.42,186.77,59802.0,158.0248,158.3467,157.8978,158.1942,59802.0
2018-11-12 09:45:00,186.73,186.77,185.62,185.91,71524.0,158.1604,158.1942,157.2202,157.4658,71524.0
2018-11-12 09:50:00,185.92,185.94,185.27,185.31,74528.0,157.4743,157.4912,156.9237,156.9576,74528.0
2018-11-12 09:55:00,185.31,185.46,184.82,184.97,97032.0,156.9576,157.0847,156.5426,156.6696,97032.0
2018-11-12 10:00:00,184.97,185.02,184.72,184.83,75893.0,156.6696,156.712,156.4579,156.5511,75893.0
2018-11-12 10:05:00,184.78,184.81,184.27,184.58,81444.0,156.5087,156.5341,156.0767,156.3393,81444.0
2018-11-12 10:10:00,184.57,184.98,184.36,184.36,56420.0,156.3308,156.6781,156.153,156.153,56420.0
2018-11-12 10:15:00,184.33,184.55,183.95,183.95,84383.0,156.1276,156.3139,155.8057,155.8057,84383.0
2018-11-12 10:20:00,184.0,184.59,183.65,184.19,109507.0,155.848,156.3478,155.5516,156.009,109507.0
2018-11-12 10:25:00,184.19,184.53,184.01,184.53,117783.0,156.009,156.297,155.8565,156.297,117783.0
2018-11-12 10:30:00,184.46,184.74,184.39,184.65,42513.0,156.2377,156.4748,156.1784,156.3986,42513.0
2018-11-12 10:35:00,184.63,184.7,184.1,184.19,40366.0,156.3817,156.4409,155.9327,156.009,40366.0
2018-11-12 10:40:00,184.21,184.42,184.0,184.11,58760.0,156.0259,156.2038,155.848,155.9412,58760.0
2018-11-12 10:45:00,184.09,184.16,183.9,184.05,45764.0,155.9243,155.9836,155.7633,155.8904,45764.0
2018-11-12 10:50:00,184.03,184.12,183.95,184.07,38150.0,155.8735,155.9497,155.8057,155.9073,38150.0
2018-11-12 10:55:00,184.07,184.12,183.86,183.92,35541.0,155.9073,155.9497,155.7295,155.7803,35541.0
2018-11-12 11:00:00,183.92,183.93,183.28,183.82,74906.0,155.7803,155.7888,155.2382,155.6956,74906.0
2018-11-12 11:05:00,183.79,184.08,183.7,184.0,53677.0,155.6702,155.9158,155.5939,155.848,53677.0
2018-11-12 11:10:00,184.0,184.04,183.6,183.6,60757.0,155.848,155.8819,155.5092,155.5092,60757.0
2018-11-12 11:15:00,183.58,183.88,183.42,183.62,45151.0,155.4923,155.7464,155.3568,155.5262,45151.0
2018-11-12 11:20:00,183.65,184.13,183.63,184.12,53464.0,155.5516,155.9582,155.5347,155.9497,53464.0
2018-11-12 11:25:00,184.11,184.14,183.92,184.01,24736.0,155.9412,155.9666,155.7803,155.8565,24736.0
2018-11-12 11:30:00,183.96,184.18,183.81,184.18,68362.0,155.8142,156.0005,155.6871,156.0005,68362.0
2018-11-12 11:35:00,184.17,184.24,183.6,183.6,47125.0,155.992,156.0513,155.5092,155.5092,47125.0
2018-11-12 11:40:00,183.67,183.68,183.4,183.45,61586.0,155.5685,155.577,155.3398,155.3822,61586.0
2018-11-12 11:45:00,183.46,183.68,183.32,183.44,32855.0,155.3907,155.577,155.2721,155.3737,32855.0
2018-11-12 11:50:00,183.45,183.73,183.11,183.64,39808.0,155.3822,155.6194,155.0942,155.5431,39808.0
2018-11-12 11:55:00,183.64,183.69,183.4,183.63,45610.0,155.5431,155.5855,155.3398,155.5347,45610.0
2018-11-12 12:00:00,183.65,183.68,183.39,183.55,57992.0,155.5516,155.577,155.3314,155.4669,57992.0
2018-11-12 12:05:00,183.55,183.69,183.42,183.62,40540.0,155.4669,155.5855,155.3568,155.5262,40540.0
2018-11-12 12:10:00,183.66,183.67,183.27,183.41,20805.0,155.5601,155.5685,155.2297,155.3483,20805.0
2018-11-12 12:15:00,183.36,183.5,183.21,183.23,30746.0,155.306,155.4245,155.1789,155.1959,30746.0
2018-11-12 12:20:00,183.26,183.47,183.09,183.21,49918.0,155.2213,155.3991,155.0773,155.1789,49918.0
2018-11-12 12:25:00,183.18,183.29,182.94,183.09,25299.0,155.1535,155.2467,154.9502,155.0773,25299.0
2018-11-12 12:30:00,183.09,183.24,182.93,182.94,28629.0,155.0773,155.2043,154.9418,154.9502,28629.0
2018-11-12 12:35:00,182.98,183.26,182.88,183.16,46878.0,154.9841,155.2213,154.8994,155.1366,46878.0
2018-11-12 12:40:00,183.11,183.17,182.95,183.0,31852.0,155.0942,155.145,154.9587,155.001,31852.0
2018-11-12 12:45:00,182.96,182.97,182.69,182.69,27916.0,154.9672,154.9756,154.7385,154.7385,27916.0
2018-11-12 12:50:00,182.74,182.81,182.23,182.24,39892.0,154.7808,154.8401,154.3489,154.3573,39892.0
2018-11-12 12:55:00,182.25,183.11,182.24,182.87,47541.0,154.3658,155.0942,154.3573,154.8909,47541.0
2018-11-12 13:00:00,182.85,183.0,182.79,182.94,22534.0,154.874,155.001,154.8232,154.9502,22534.0
2018-11-12 13:05:00,182.97,183.04,182.58,182.72,40499.0,154.9756,155.0349,154.6453,154.7639,40499.0
2018-11-12 13:10:00,182.66,182.85,182.62,182.67,24233.0,154.7131,154.874,154.6792,154.7215,24233.0
2018-11-12 13:15:00,182.65,182.93,182.65,182.86,27555.0,154.7046,154.9418,154.7046,154.8825,27555.0
2018-11-12 13:20:00,182.85,183.15,182.83,183.15,43697.0,154.874,155.1281,154.8571,155.1281,43697.0
2018-11-12 13:25:00,183.15,183.38,182.99,183.19,28592.0,155.1281,155.3229,154.9926,155.162,28592.0
2018-11-12 13:30:00,183.18,183.53,183.14,183.44,31192.0,155.1535,155.45,155.1196,155.3737,31192.0
2018-11-12 13:35:00,183.45,183.51,183.28,183.31,22468.0,155.3822,155.433,155.2382,155.2636,22468.0
2018-11-12 13:40:00,183.31,183.42,182.93,183.05,41782.0,155.2636,155.3568,154.9418,155.0434,41782.0
2018-11-12 13:45:00,183.03,183.37,182.95,183.24,37302.0,155.0265,155.3144,154.9587,155.2043,37302.0
2018-11-12 13:50:00,183.23,183.55,183.15,183.28,48842.0,155.1959,155.4669,155.1281,155.2382,48842.0
2018-11-12 13:55:00,183.26,183.42,182.89,182.98,42154.0,155.2213,155.3568,154.9079,154.9841,42154.0
2018-11-12 14:00:00,182.92,183.35,182.87,183.35,29635.0,154.9333,155.2975,154.8909,155.2975,29635.0
2018-11-12 14:05:00,183.34,183.34,182.96,182.98,31694.0,155.289,155.289,154.9672,154.9841,31694.0
2018-11-12 14:10:00,182.96,183.16,182.88,182.98,65095.0,154.9672,155.1366,154.8994,154.9841,65095.0
2018-11-12 14:15:00,182.98,183.17,182.87,183.0,113080.0,154.9841,155.145,154.8909,155.001,113080.0
2018-11-12 14:20:00,183.0,183.09,182.85,183.03,73887.0,155.001,155.0773,154.874,155.0265,73887.0
2018-11-12 14:25:00,183.02,183.02,182.33,182.36,71218.0,155.018,155.018,154.4336,154.459,71218.0
2018-11-12 14:30:00,182.37,182.68,182.37,182.54,46251.0,154.4674,154.73,154.4674,154.6114,46251.0
2018-11-12 14:35:00,182.53,182.62,182.31,182.42,65509.0,154.603,154.6792,154.4166,154.5098,65509.0
2018-11-12 14:40:00,182.42,182.76,182.32,182.64,58872.0,154.5098,154.7978,154.4251,154.6961,58872.0
2018-11-12 14:45:00,182.66,182.75,182.47,182.56,76048.0,154.7131,154.7893,154.5521,154.6284,76048.0
2018-11-12 14:50:00,182.57,182.6,182.18,182.31,72057.0,154.6368,154.6622,154.3065,154.4166,72057.0
2018-11-12 14:55:00,182.32,182.32,181.89,181.94,73577.0,154.4251,154.4251,154.0609,154.1032,73577.0
2018-11-12 15:00:00,181.94,182.14,181.27,181.27,72078.0,154.1032,154.2726,153.5357,153.5357,72078.0
2018-11-12 15:05:00,181.27,181.3,180.38,180.38,178920.0,153.5357,153.5611,152.7819,152.7819,178920.0
2018-11-12 15:10:00,180.36,180.38,179.78,180.27,166114.0,152.765,152.7819,152.2737,152.6887,166114.0
2018-11-12 15:15:00,180.27,180.41,180.08,180.38,86504.0,152.6887,152.8073,152.5278,152.7819,86504.0
2018-11-12 15:20:00,180.38,180.8,180.3,180.52,94748.0,152.7819,153.1376,152.7141,152.9005,94748.0
2018-11-12 15:25:00,180.56,180.88,180.52,180.85,84955.0,152.9344,153.2054,152.9005,153.18,84955.0
2018-11-12 15:30:00,180.86,180.89,180.26,180.61,133313.0,153.1885,153.2139,152.6803,152.9767,133313.0
2018-11-12 15:35:00,180.63,180.86,180.53,180.7,97652.0,152.9937,153.1885,152.909,153.0529,97652.0
2018-11-12 15:40:00,180.69,180.89,180.5,180.72,123581.0,153.0445,153.2139,152.8835,153.0699,123581.0
2018-11-12 15:45:00,180.71,180.97,180.39,180.42,155106.0,153.0614,153.2816,152.7904,152.8158,155106.0
2018-11-12 15:50:00,180.39,180.45,179.45,179.54,231839.0,152.7904,152.8412,151.9942,152.0704,231839.0
2018-11-12 15:55:00,179.54,179.75,179.02,179.61,437135.0,152.0704,152.2483,151.63,152.1297,437135.0
2018-11-13 09:30:00,177.3,177.89,173.88,176.44,854043.0,150.1731,150.6729,147.2764,149.4447,854043.0
2018-11-13 09:35:00,176.45,179.43,176.18,179.13,407809.0,149.4532,151.9773,149.2245,151.7232,407809.0
2018-11-13 09:40:00,179.11,179.75,178.16,178.35,299234.0,151.7062,152.2483,150.9016,151.0625,299234.0
2018-11-13 09:45:00,178.27,178.34,176.22,176.75,301480.0,150.9947,151.054,149.2584,149.7073,301480.0
2018-11-13 09:50:00,176.69,177.71,176.68,177.0,221633.0,149.6565,150.5204,149.648,149.919,221633.0
2018-11-13 09:55:00,177.0,177.35,176.01,177.31,187318.0,149.919,150.2155,149.0805,150.1816,187318.0
2018-11-13 10:00:00,177.37,177.97,177.13,177.18,179477.0,150.2324,150.7406,150.0292,150.0715,179477.0
2018-11-13 10:05:00,177.24,178.29,176.81,178.1,196473.0,150.1223,151.0117,149.7581,150.8507,196473.0
2018-11-13 10:10:00,178.06,178.16,177.01,177.27,135486.0,150.8169,150.9016,149.9275,150.1477,135486.0
2018-11-13 10:15:00,177.32,177.54,175.73,176.38,190831.0,150.1901,150.3764,148.8434,149.3939,190831.0
2018-11-13 10:20:00,176.38,176.47,175.02,175.08,188397.0,149.3939,149.4701,148.242,148.2928,188397.0
2018-11-13 10:25:00,175.07,175.25,173.8,173.88,282504.0,148.2843,148.4368,147.2086,147.2764,282504.0
2018-11-13 10:30:00,173.88,175.0,173.77,174.96,240320.0,147.2764,148.225,147.1832,148.1912,240320.0
2018-11-13 10:35:00,174.92,175.09,174.31,174.71,221358.0,148.1573,148.3013,147.6406,147.9794,221358.0
2018-11-13 10:40:00,174.72,174.8,173.88,174.44,182305.0,147.9879,148.0556,147.2764,147.7507,182305.0
2018-11-13 10:45:00,174.47,174.62,173.35,173.58,200359.0,147.7761,147.9032,146.8275,147.0223,200359.0
2018-11-13 10:50:00,173.62,173.97,173.01,173.02,161009.0,147.0562,147.3526,146.5395,146.548,161009.0
2018-11-13 10:55:00,173.04,173.43,172.85,173.14,173052.0,146.5649,146.8953,146.404,146.6496,173052.0
2018-11-13 11:00:00,173.14,174.86,173.07,174.47,216744.0,146.6496,148.1065,146.5903,147.7761,216744.0
2018-11-13 11:05:00,174.46,175.17,174.17,175.02,156701.0,147.7677,148.369,147.522,148.242,156701.0
2018-11-13 11:10:00,175.02,175.61,174.85,175.24,159801.0,148.242,148.7417,148.098,148.4283,159801.0
2018-11-13 11:15:00,175.24,175.88,174.95,175.72,141499.0,148.4283,148.9704,148.1827,148.8349,141499.0
2018-11-13 11:20:00,175.7,176.41,175.61,176.2,127445.0,148.8179,149.4193,148.7417,149.2414,127445.0
2018-11-13 11:25:00,176.27,176.48,175.8,176.39,118614.0,149.3007,149.4786,148.9026,149.4024,118614.0
2018-11-13 11:30:00,176.4,176.96,176.23,176.91,109807.0,149.4108,149.8852,149.2669,149.8428,109807.0
2018-11-13 11:35:00,176.93,177.09,176.26,176.33,113225.0,149.8598,149.9953,149.2923,149.3516,113225.0
2018-11-13 11:40:00,176.3,176.52,175.93,176.06,147132.0,149.3261,149.5125,149.0128,149.1229,147132.0
2018-11-13 11:45:00,176.11,176.58,175.92,176.5,75041.0,149.1652,149.5633,149.0043,149.4955,75041.0
2018-11-13 11:50:00,176.57,176.91,176.39,176.6,90869.0,149.5548,149.8428,149.4024,149.5802,90869.0
2018-11-13 11:55:00,176.54,177.56,176.49,177.56,136589.0,149.5294,150.3934,149.4871,150.3934,136589.0
2018-11-13 12:00:00,177.56,178.15,177.49,177.99,157234.0,150.3934,150.8931,150.3341,150.7576,157234.0
2018-11-13 12:05:00,177.91,177.93,177.06,177.53,129698.0,150.6898,150.7068,149.9699,150.368,129698.0
2018-11-13 12:10:00,177.53,177.92,177.32,177.84,125225.0,150.368,150.6983,150.1901,150.6305,125225.0
2018-11-13 12:15:00,177.89,178.13,177.7,177.96,70970.0,150.6729,150.8762,150.5119,150.7322,70970.0
2018-11-13 12:20:00,177.93,178.33,177.86,178.14,137182.0,150.7068,151.0456,150.6475,150.8846,137182.0
2018-11-13 12:25:00,178.09,178.28,178.02,178.13,68666.0,150.8423,151.0032,150.783,150.8762,68666.0
2018-11-13 12:30:00,178.15,178.42,177.92,178.3,66797.0,150.8931,151.1218,150.6983,151.0201,66797.0
2018-11-13 12:35:00,178.3,178.43,178.15,178.27,112325.0,151.0201,151.1303,150.8931,150.9947,112325.0
2018-11-13 12:40:00,178.26,178.44,178.06,178.27,108004.0,150.9863,151.1387,150.8169,150.9947,108004.0
2018-11-13 12:45:00,178.27,178.47,178.09,178.45,119326.0,150.9947,151.1641,150.8423,151.1472,119326.0
2018-11-13 12:50:00,178.46,178.66,178.23,178.5,83753.0,151.1557,151.3251,150.9609,151.1895,83753.0
2018-11-13 12:55:00,178.5,178.51,178.22,178.22,77480.0,151.1895,151.198,150.9524,150.9524,77480.0
2018-11-13 13:00:00,178.24,178.68,178.24,178.66,42930.0,150.9693,151.342,150.9693,151.3251,42930.0
2018-11-13 13:05:00,178.67,178.69,178.45,178.59,66590.0,151.3335,151.3505,151.1472,151.2658,66590.0
2018-11-13 13:10:00,178.59,178.69,178.32,178.37,94733.0,151.2658,151.3505,151.0371,151.0794,94733.0
2018-11-13 13:15:00,178.35,178.5,178.3,178.46,83354.0,151.0625,151.1895,151.0201,151.1557,83354.0
2018-11-13 13:20:00,178.49,179.4,178.47,179.29,97756.0,151.1811,151.9518,151.1641,151.8587,97756.0
2018-11-13 13:25:00,179.25,179.37,178.93,179.01,50392.0,151.8248,151.9264,151.5538,151.6215,50392.0
2018-11-13 13:30:00,179.01,179.85,178.92,179.61,72924.0,151.6215,152.333,151.5453,152.1297,72924.0
2018-11-13 13:35:00,179.59,180.89,179.45,180.65,134709.0,152.1128,153.2139,151.9942,153.0106,134709.0
2018-11-13 13:40:00,180.65,180.88,180.36,180.62,111690.0,153.0106,153.2054,152.765,152.9852,111690.0
2018-11-13 13:45:00,180.61,180.96,180.53,180.69,139106.0,152.9767,153.2732,152.909,153.0445,139106.0
2018-11-13 13:50:00,180.73,181.62,180.71,181.02,186584.0,153.0784,153.8322,153.0614,153.324,186584.0
2018-11-13 13:55:00,181.05,181.4,180.77,180.83,130682.0,153.3494,153.6458,153.1122,153.1631,130682.0
2018-11-13 14:00:00,180.83,180.98,180.58,180.74,106946.0,153.1631,153.2901,152.9513,153.0868,106946.0
2018-11-13 14:05:00,180.73,180.9,180.55,180.84,110682.0,153.0784,153.2223,152.9259,153.1715,110682.0
2018-11-13 14:10:00,180.84,180.97,180.61,180.73,110517.0,153.1715,153.2816,152.9767,153.0784,110517.0
2018-11-13 14:15:00,180.73,180.75,179.65,179.76,133286.0,153.0784,153.0953,152.1636,152.2568,133286.0
2018-11-13 14:20:00,179.77,179.98,179.23,179.43,101686.0,152.2652,152.4431,151.8079,151.9773,101686.0
2018-11-13 14:25:00,179.51,179.83,179.46,179.74,71117.0,152.045,152.3161,152.0027,152.2398,71117.0
2018-11-13 14:30:00,179.75,180.11,179.57,180.06,48338.0,152.2483,152.5532,152.0958,152.5109,48338.0
2018-11-13 14:35:00,180.04,180.36,179.93,179.94,70432.0,152.4939,152.765,152.4008,152.4092,70432.0
2018-11-13 14:40:00,179.99,179.99,179.16,179.27,93026.0,152.4516,152.4516,151.7486,151.8417,93026.0
2018-11-13 14:45:00,179.28,179.71,178.85,179.55,55677.0,151.8502,152.2144,151.486,152.0789,55677.0
2018-11-13 14:50:00,179.52,179.67,179.27,179.67,43841.0,152.0535,152.1805,151.8417,152.1805,43841.0
2018-11-13 14:55:00,179.71,179.92,179.47,179.61,65314.0,152.2144,152.3923,152.0111,152.1297,65314.0
2018-11-13 15:00:00,179.6,180.23,179.41,180.11,71317.0,152.1212,152.6549,151.9603,152.5532,71317.0
2018-11-13 15:05:00,180.05,180.09,179.29,179.53,100136.0,152.5024,152.5363,151.8587,152.062,100136.0
2018-11-13 15:10:00,179.56,179.58,179.08,179.17,65226.0,152.0874,152.1043,151.6808,151.757,65226.0
2018-11-13 15:15:00,179.14,179.26,178.44,178.82,90398.0,151.7316,151.8333,151.1387,151.4606,90398.0
2018-11-13 15:20:00,178.8,178.92,178.5,178.65,61934.0,151.4436,151.5453,151.1895,151.3166,61934.0
2018-11-13 15:25:00,178.69,179.24,178.63,178.95,46778.0,151.3505,151.8163,151.2997,151.5707,46778.0
2018-11-13 15:30:00,178.9,179.2,178.45,178.65,91723.0,151.5283,151.7824,151.1472,151.3166,91723.0
2018-11-13 15:35:00,178.63,179.36,178.53,179.17,78919.0,151.2997,151.918,151.215,151.757,78919.0
2018-11-13 15:40:00,179.2,179.2,178.81,178.98,103723.0,151.7824,151.7824,151.4521,151.5961,103723.0
2018-11-13 15:45:00,178.97,179.15,178.83,179.06,119918.0,151.5876,151.7401,151.4691,151.6639,119918.0
2018-11-13 15:50:00,179.06,179.39,178.96,179.39,125568.0,151.6639,151.9434,151.5792,151.9434,125568.0
2018-11-13 15:55:00,179.39,179.39,178.72,179.0,256098.0,151.9434,151.9434,151.3759,151.613,256098.0
2018-11-14 09:30:00,182.61,182.61,181.0,181.71,174233.0,154.6707,154.6707,153.307,153.9084,174233.0
2018-11-14 09:35:00,181.7,181.87,181.25,181.3,165590.0,153.8999,154.0439,153.5188,153.5611,165590.0
2018-11-14 09:40:00,181.29,181.88,181.04,181.86,89717.0,153.5527,154.0524,153.3409,154.0355,89717.0
2018-11-14 09:45:00,181.88,182.77,181.87,182.69,118726.0,154.0524,154.8062,154.0439,154.7385,118726.0
2018-11-14 09:50:00,182.74,182.9,182.31,182.36,100175.0,154.7808,154.9163,154.4166,154.459,100175.0
2018-11-14 09:55:00,182.36,182.56,181.86,182.18,92238.0,154.459,154.6284,154.0355,154.3065,92238.0
2018-11-14 10:00:00,182.19,182.39,181.86,182.37,88224.0,154.315,154.4844,154.0355,154.4674,88224.0
2018-11-14 10:05:00,182.36,182.67,182.03,182.09,61987.0,154.459,154.7215,154.1795,154.2303,61987.0
2018-11-14 10:10:00,182.06,182.88,181.85,182.63,99517.0,154.2049,154.8994,154.027,154.6877,99517.0
2018-11-14 10:15:00,182.61,182.7,182.05,182.12,92296.0,154.6707,154.7469,154.1964,154.2557,92296.0
2018-11-14 10:20:00,182.07,182.38,181.94,182.27,173003.0,154.2133,154.4759,154.1032,154.3827,173003.0
2018-11-14 10:25:00,182.27,182.28,181.63,181.71,56780.0,154.3827,154.3912,153.8407,153.9084,56780.0
2018-11-14 10:30:00,181.74,182.0,181.58,181.86,42119.0,153.9338,154.154,153.7983,154.0355,42119.0
2018-11-14 10:35:00,181.9,182.26,181.78,181.92,53111.0,154.0693,154.3743,153.9677,154.0863,53111.0
2018-11-14 10:40:00,181.92,181.94,181.44,181.66,65681.0,154.0863,154.1032,153.6797,153.8661,65681.0
2018-11-14 10:45:00,181.67,181.76,181.21,181.21,80751.0,153.8745,153.9508,153.4849,153.4849,80751.0
2018-11-14 10:50:00,181.24,181.36,180.61,180.75,61641.0,153.5103,153.612,152.9767,153.0953,61641.0
2018-11-14 10:55:00,180.79,181.0,180.63,180.64,46621.0,153.1292,153.307,152.9937,153.0021,46621.0
2018-11-14 11:00:00,180.61,180.61,180.04,180.05,55177.0,152.9767,152.9767,152.4939,152.5024,55177.0
2018-11-14 11:05:00,180.04,180.72,180.03,180.65,75681.0,152.4939,153.0699,152.4855,153.0106,75681.0
2018-11-14 11:10:00,180.65,180.74,180.41,180.62,69374.0,153.0106,153.0868,152.8073,152.9852,69374.0
2018-11-14 11:15:00,180.63,181.3,180.63,180.99,69637.0,152.9937,153.5611,152.9937,153.2986,69637.0
2018-11-14 11:20:00,180.96,181.21,180.72,180.72,39971.0,153.2732,153.4849,153.0699,153.0699,39971.0
2018-11-14 11:25:00,180.74,181.25,180.74,180.89,36336.0,153.0868,153.5188,153.0868,153.2139,36336.0
2018-11-14 11:30:00,180.9,180.92,180.64,180.8,42908.0,153.2223,153.2393,153.0021,153.1376,42908.0
2018-11-14 11:35:00,180.8,180.81,180.54,180.59,58780.0,153.1376,153.1461,152.9174,152.9598,58780.0
2018-11-14 11:40:00,180.6,180.77,180.45,180.69,70074.0,152.9682,153.1122,152.8412,153.0445,70074.0
2018-11-14 11:45:00,180.72,180.83,180.61,180.72,37158.0,153.0699,153.1631,152.9767,153.0699,37158.0
2018-11-14 11:50:00,180.71,181.19,180.6,181.09,44051.0,153.0614,153.468,152.9682,153.3833,44051.0
2018-11-14 11:55:00,181.07,181.25,180.93,181.09,31124.0,153.3663,153.5188,153.2478,153.3833,31124.0
2018-11-14 12:00:00,181.09,181.39,181.03,181.05,50949.0,153.3833,153.6374,153.3325,153.3494,50949.0
2018-11-14 12:05:00,181.08,181.12,180.76,180.76,39426.0,153.3748,153.4087,153.1038,153.1038,39426.0
2018-11-14 12:10:00,180.76,180.84,180.59,180.66,38461.0,153.1038,153.1715,152.9598,153.0191,38461.0
2018-11-14 12:15:00,180.64,180.89,180.53,180.84,47447.0,153.0021,153.2139,152.909,153.1715,47447.0
2018-11-14 12:20:00,180.86,181.27,180.84,181.15,40298.0,153.1885,153.5357,153.1715,153.4341,40298.0
2018-11-14 12:25:00,181.13,181.22,181.02,181.03,49679.0,153.4172,153.4934,153.324,153.3325,49679.0
2018-11-14 12:30:00,181.03,181.07,180.62,180.67,34616.0,153.3325,153.3663,152.9852,153.0275,34616.0
2018-11-14 12:35:00,180.63,180.64,180.2,180.39,54801.0,152.9937,153.0021,152.6294,152.7904,54801.0
2018-11-14 12:40:00,180.4,180.4,180.17,180.3,38342.0,152.7988,152.7988,152.604,152.7141,38342.0
2018-11-14 12:45:00,180.28,180.62,180.09,180.23,60757.0,152.6972,152.9852,152.5363,152.6549,60757.0
2018-11-14 12:50:00,180.22,180.63,180.1,180.43,29857.0,152.6464,152.9937,152.5447,152.8243,29857.0
2018-11-14 12:55:00,180.42,180.67,180.04,180.23,33320.0,152.8158,153.0275,152.4939,152.6549,33320.0
2018-11-14 13:00:00,180.2,180.63,180.07,180.24,39345.0,152.6294,152.9937,152.5193,152.6633,39345.0
2018-11-14 13:05:00,180.2,180.5,180.06,180.17,33403.0,152.6294,152.8835,152.5109,152.604,33403.0
2018-11-14 13:10:00,180.12,180.16,179.7,180.1,69815.0,152.5617,152.5956,152.2059,152.5447,69815.0
2018-11-14 13:15:00,180.09,180.43,179.94,180.35,43242.0,152.5363,152.8243,152.4092,152.7565,43242.0
2018-11-14 13:20:00,180.38,180.46,180.02,180.07,36592.0,152.7819,152.8497,152.477,152.5193,36592.0
2018-11-14 13:25:00,180.08,180.25,179.97,180.19,30124.0,152.5278,152.6718,152.4346,152.621,30124.0
2018-11-14 13:30:00,180.18,180.3,179.69,179.97,36346.0,152.6125,152.7141,152.1975,152.4346,36346.0
2018-11-14 13:35:00,179.95,180.12,179.83,179.92,27634.0,152.4177,152.5617,152.3161,152.3923,27634.0
2018-11-14 13:40:00,179.95,180.0,179.56,179.57,42854.0,152.4177,152.46,152.0874,152.0958,42854.0
2018-11-14 13:45:00,179.61,179.83,179.59,179.59,28522.0,152.1297,152.3161,152.1128,152.1128,28522.0
2018-11-14 13:50:00,179.58,179.7,179.46,179.59,32430.0,152.1043,152.2059,152.0027,152.1128,32430.0
2018-11-14 13:55:00,179.57,179.82,179.54,179.69,40660.0,152.0958,152.3076,152.0704,152.1975,40660.0
2018-11-14 14:00:00,179.68,179.7,179.27,179.34,81089.0,152.189,152.2059,151.8417,151.901,81089.0
2018-11-14 14:05:00,179.34,179.53,179.15,179.48,49154.0,151.901,152.062,151.7401,152.0196,49154.0
2018-11-14 14:10:00,179.49,180.04,179.46,180.02,43626.0,152.0281,152.4939,152.0027,152.477,43626.0
2018-11-14 14:15:00,180.0,180.48,180.0,180.25,84453.0,152.46,152.8666,152.46,152.6718,84453.0
2018-11-14 14:20:00,180.27,180.5,180.04,180.1,88099.0,152.6887,152.8835,152.4939,152.5447,88099.0
2018-11-14 14:25:00,180.08,180.22,179.75,180.07,62484.0,152.5278,152.6464,152.2483,152.5193,62484.0
2018-11-14 14:30:00,180.07,180.16,179.87,179.92,101943.0,152.5193,152.5956,152.3499,152.3923,101943.0
2018-11-14 14:35:00,179.93,180.32,179.88,180.15,36969.0,152.4008,152.7311,152.3584,152.5871,36969.0
2018-11-14 14:40:00,180.2,180.3,179.91,180.07,36479.0,152.6294,152.7141,152.3838,152.5193,36479.0
2018-11-14 14:45:00,180.03,180.25,179.94,180.06,46174.0,152.4855,152.6718,152.4092,152.5109,46174.0
2018-11-14 14:50:00,180.06,180.3,179.93,180.2,50261.0,152.5109,152.7141,152.4008,152.6294,50261.0
2018-11-14 14:55:00,180.21,180.71,180.19,180.68,86183.0,152.6379,153.0614,152.621,153.036,86183.0
2018-11-14 15:00:00,180.68,180.88,180.54,180.65,87744.0,153.036,153.2054,152.9174,153.0106,87744.0
2018-11-14 15:05:00,180.67,181.12,180.65,180.89,78581.0,153.0275,153.4087,153.0106,153.2139,78581.0
2018-11-14 15:10:00,180.94,181.07,180.64,180.86,94719.0,153.2562,153.3663,153.0021,153.1885,94719.0
2018-11-14 15:15:00,180.89,181.03,180.77,180.94,80760.0,153.2139,153.3325,153.1122,153.2562,80760.0
2018-11-14 15:20:00,180.94,181.01,180.53,180.97,110406.0,153.2562,153.3155,152.909,153.2816,110406.0
2018-11-14 15:25:00,180.95,181.27,180.92,181.02,101262.0,153.2647,153.5357,153.2393,153.324,101262.0
2018-11-14 15:30:00,181.02,181.23,180.64,180.64,111292.0,153.324,153.5019,153.0021,153.0021,111292.0
2018-11-14 15:35:00,180.67,180.86,180.52,180.77,87541.0,153.0275,153.1885,152.9005,153.1122,87541.0
2018-11-14 15:40:00,180.75,180.8,180.27,180.33,102010.0,153.0953,153.1376,152.6887,152.7396,102010.0
2018-11-14 15:45:00,180.31,180.5,179.9,180.06,188093.0,152.7226,152.8835,152.3753,152.5109,188093.0
2018-11-14 15:50:00,180.06,180.08,179.54,179.72,127809.0,152.5109,152.5278,152.0704,152.2229,127809.0
2018-11-14 15:55:00,179.72,180.03,179.51,179.92,304120.0,152.2229,152.4855,152.045,152.3923,304120.0
2018-11-15 09:30:00,179.01,179.67,178.01,178.1,231241.0,151.6215,152.1805,150.7745,150.8507,231241.0
2018-11-15 09:35:00,178.21,178.55,177.58,178.34,126455.0,150.9439,151.2319,150.4103,151.054,126455.0
2018-11-15 09:40:00,178.43,178.71,177.4,177.56,173670.0,151.1303,151.3674,150.2578,150.3934,173670.0
2018-11-15 09:45:00,177.61,177.61,176.76,177.04,93699.0,150.4357,150.4357,149.7158,149.9529,93699.0
2018-11-15 09:50:00,177.1,177.21,175.78,176.0,137270.0,150.0037,150.0969,148.8857,149.072,137270.0
2018-11-15 09:55:00,176.0,176.29,175.5,175.9,112864.0,149.072,149.3177,148.6485,148.9873,112864.0
2018-11-15 10:00:00,175.79,176.47,175.22,175.22,115837.0,148.8942,149.4701,148.4114,148.4114,115837.0
2018-11-15 10:05:00,175.25,175.5,174.75,174.76,145692.0,148.4368,148.6485,148.0133,148.0218,145692.0
2018-11-15 10:10:00,174.75,175.73,174.7,175.65,106230.0,148.0133,148.8434,147.9709,148.7756,106230.0
2018-11-15 10:15:00,175.59,176.02,175.46,175.75,132840.0,148.7248,149.089,148.6147,148.8603,132840.0
2018-11-15 10:20:00,175.78,175.78,174.56,174.56,117503.0,148.8857,148.8857,147.8524,147.8524,117503.0
2018-11-15 10:25:00,174.6,175.46,174.6,175.46,83055.0,147.8862,148.6147,147.8862,148.6147,83055.0
2018-11-15 10:30:00,175.42,175.47,174.6,174.67,117159.0,148.5808,148.6231,147.8862,147.9455,117159.0
2018-11-15 10:35:00,174.72,174.76,173.61,174.25,138125.0,147.9879,148.0218,147.0477,147.5898,138125.0
2018-11-15 10:40:00,174.24,175.05,174.24,174.72,76702.0,147.5813,148.2674,147.5813,147.9879,76702.0
2018-11-15 10:45:00,174.69,175.29,174.69,174.91,58718.0,147.9625,148.4707,147.9625,148.1488,58718.0
2018-11-15 10:50:00,174.9,175.24,174.56,174.74,71597.0,148.1403,148.4283,147.8524,148.0048,71597.0
2018-11-15 10:55:00,174.71,174.89,174.23,174.67,58554.0,147.9794,148.1319,147.5729,147.9455,58554.0
2018-11-15 11:00:00,174.71,174.87,174.04,174.28,133845.0,147.9794,148.1149,147.4119,147.6152,133845.0
2018-11-15 11:05:00,174.26,174.96,174.16,174.9,109181.0,147.5983,148.1912,147.5136,148.1403,109181.0
2018-11-15 11:10:00,174.89,175.06,174.88,174.99,74398.0,148.1319,148.2759,148.1234,148.2166,74398.0
2018-11-15 11:15:00,174.99,175.34,174.9,175.08,119121.0,148.2166,148.513,148.1403,148.2928,119121.0
2018-11-15 11:20:00,175.08,175.32,174.82,175.11,130238.0,148.2928,148.4961,148.0726,148.3182,130238.0
2018-11-15 11:25:00,175.16,175.47,175.08,175.44,96297.0,148.3606,148.6231,148.2928,148.5977,96297.0
2018-11-15 11:30:00,175.41,175.86,175.29,175.75,147348.0,148.5723,148.9535,148.4707,148.8603,147348.0
2018-11-15 11:35:00,175.79,176.05,175.61,175.64,217751.0,148.8942,149.1144,148.7417,148.7671,217751.0
2018-11-15 11:40:00,175.6,175.85,175.54,175.81,85595.0,148.7332,148.945,148.6824,148.9111,85595.0
2018-11-15 11:45:00,175.8,175.94,175.63,175.76,52299.0,148.9026,149.0212,148.7587,148.8688,52299.0
2018-11-15 11:50:00,175.79,176.01,175.54,175.93,45380.0,148.8942,149.0805,148.6824,149.0128,45380.0
2018-11-15 11:55:00,175.93,175.98,175.62,175.72,51886.0,149.0128,149.0551,148.7502,148.8349,51886.0
2018-11-15 12:00:00,175.74,175.94,175.6,175.92,49076.0,148.8518,149.0212,148.7332,149.0043,49076.0
2018-11-15 12:05:00,175.96,176.34,175.62,175.63,94909.0,149.0382,149.36,148.7502,148.7587,94909.0
2018-11-15 12:10:00,175.64,175.72,175.07,175.35,60024.0,148.7671,148.8349,148.2843,148.5215,60024.0
2018-11-15 12:15:00,175.3,175.96,175.24,175.85,39122.0,148.4791,149.0382,148.4283,148.945,39122.0
2018-11-15 12:20:00,175.83,176.07,175.75,175.97,41732.0,148.9281,149.1313,148.8603,149.0466,41732.0
2018-11-15 12:25:00,175.9,176.22,175.71,176.11,44971.0,148.9873,149.2584,148.8264,149.1652,44971.0
2018-11-15 12:30:00,176.11,176.54,176.05,176.51,62747.0,149.1652,149.5294,149.1144,149.504,62747.0
2018-11-15 12:35:00,176.5,176.66,176.39,176.64,44022.0,149.4955,149.6311,149.4024,149.6141,44022.0
2018-11-15 12:40:00,176.61,176.62,176.31,176.35,36837.0,149.5887,149.5972,149.3346,149.3685,36837.0
2018-11-15 12:45:00,176.36,176.51,176.33,176.46,29476.0,149.377,149.504,149.3516,149.4617,29476.0
2018-11-15 12:50:00,176.45,176.69,176.13,176.21,45647.0,149.4532,149.6565,149.1822,149.2499,45647.0
2018-11-15 12:55:00,176.2,176.24,175.81,175.98,60727.0,149.2414,149.2753,148.9111,149.0551,60727.0
2018-11-15 13:00:00,175.98,176.05,175.55,175.6,42966.0,149.0551,149.1144,148.6909,148.7332,42966.0
2018-11-15 13:05:00,175.59,175.63,175.19,175.34,63435.0,148.7248,148.7587,148.386,148.513,63435.0
2018-11-15 13:10:00,175.34,175.68,175.3,175.62,53662.0,148.513,148.801,148.4791,148.7502,53662.0
2018-11-15 13:15:00,175.63,176.2,175.47,175.99,81128.0,148.7587,149.2414,148.6231,149.0636,81128.0
2018-11-15 13:20:00,176.07,177.7,176.06,177.54,122283.0,149.1313,150.5119,149.1229,150.3764,122283.0
2018-11-15 13:25:00,177.58,178.02,177.49,177.55,82991.0,150.4103,150.783,150.3341,150.3849,82991.0
2018-11-15 13:30:00,177.61,177.84,177.4,177.82,82657.0,150.4357,150.6305,150.2578,150.6136,82657.0
2018-11-15 13:35:00,177.77,177.88,177.42,177.44,50554.0,150.5712,150.6644,150.2748,150.2917,50554.0
2018-11-15 13:40:00,177.46,177.83,177.38,177.72,53636.0,150.3087,150.6221,150.2409,150.5289,53636.0
2018-11-15 13:45:00,177.78,177.94,177.4,177.41,79064.0,150.5797,150.7152,150.2578,150.2663,79064.0
2018-11-15 13:50:00,177.45,178.07,177.4,177.99,59755.0,150.3002,150.8253,150.2578,150.7576,59755.0
2018-11-15 13:55:00,177.96,178.35,177.91,178.16,48939.0,150.7322,151.0625,150.6898,150.9016,48939.0
2018-11-15 14:00:00,178.2,178.34,178.03,178.24,48467.0,150.9354,151.054,150.7915,150.9693,48467.0
2018-11-15 14:05:00,178.22,178.48,178.16,178.36,38588.0,150.9524,151.1726,150.9016,151.071,38588.0
2018-11-15 14:10:00,178.31,178.31,177.74,177.91,41477.0,151.0286,151.0286,150.5458,150.6898,41477.0
2018-11-15 14:15:00,177.92,177.95,177.27,177.36,51871.0,150.6983,150.7237,150.1477,150.224,51871.0
2018-11-15 14:20:00,177.39,177.52,177.2,177.42,42347.0,150.2494,150.3595,150.0884,150.2748,42347.0
2018-11-15 14:25:00,177.42,177.6,177.26,177.26,81905.0,150.2748,150.4272,150.1393,150.1393,81905.0
2018-11-15 14:30:00,177.29,177.64,177.22,177.48,163744.0,150.1647,150.4611,150.1054,150.3256,163744.0
2018-11-15 14:35:00,177.45,177.55,177.15,177.34,46528.0,150.3002,150.3849,150.0461,150.207,46528.0
2018-11-15 14:40:00,177.35,177.53,177.24,177.24,37094.0,150.2155,150.368,150.1223,150.1223,37094.0
2018-11-15 14:45:00,177.28,177.83,177.22,177.63,42428.0,150.1562,150.6221,150.1054,150.4527,42428.0
2018-11-15 14:50:00,177.67,177.77,177.18,177.29,47628.0,150.4865,150.5712,150.0715,150.1647,47628.0
2018-11-15 14:55:00,177.25,177.33,177.04,177.24,55922.0,150.1308,150.1986,149.9529,150.1223,55922.0
2018-11-15 15:00:00,177.25,177.29,176.2,176.24,104590.0,150.1308,150.1647,149.2414,149.2753,104590.0
2018-11-15 15:05:00,176.24,177.16,176.24,177.0,77280.0,149.2753,150.0546,149.2753,149.919,77280.0
2018-11-15 15:10:00,177.02,177.38,176.95,177.3,65513.0,149.936,150.2409,149.8767,150.1731,65513.0
2018-11-15 15:15:00,177.25,177.35,176.74,176.77,42449.0,150.1308,150.2155,149.6988,149.7242,42449.0
2018-11-15 15:20:00,176.73,176.77,176.35,176.5,66034.0,149.6904,149.7242,149.3685,149.4955,66034.0
2018-11-15 15:25:00,176.54,176.88,176.46,176.53,45681.0,149.5294,149.8174,149.4617,149.521,45681.0
2018-11-15 15:30:00,176.49,177.12,176.45,176.89,69995.0,149.4871,150.0207,149.4532,149.8259,69995.0
2018-11-15 15:35:00,176.87,177.24,176.87,177.05,66260.0,149.8089,150.1223,149.8089,149.9614,66260.0
2018-11-15 15:40:00,177.07,177.07,176.58,176.84,71694.0,149.9783,149.9783,149.5633,149.7835,71694.0
2018-11-15 15:45:00,176.82,177.01,176.57,176.61,86057.0,149.7666,149.9275,149.5548,149.5887,86057.0
2018-11-15 15:50:00,176.6,177.25,176.59,177.18,97397.0,149.5802,150.1308,149.5718,150.0715,97397.0
2018-11-15 15:55:00,177.17,177.4,176.83,177.34,186448.0,150.063,150.2578,149.7751,150.207,186448.0
2018-11-16 09:30:00,173.99,174.86,173.51,174.67,514868.0,147.3696,148.1065,146.963,147.9455,514868.0
2018-11-16 09:35:00,174.65,176.12,174.64,175.8,172352.0,147.9286,149.1737,147.9201,148.9026,172352.0
2018-11-16 09:40:00,175.83,175.92,175.44,175.79,102982.0,148.9281,149.0043,148.5977,148.8942,102982.0
2018-11-16 09:45:00,175.79,176.35,175.22,176.12,100465.0,148.8942,149.3685,148.4114,149.1737,100465.0
2018-11-16 09:50:00,176.07,176.7,175.89,176.6,60832.0,149.1313,149.6649,148.9789,149.5802,60832.0
2018-11-16 09:55:00,176.64,176.94,176.41,176.66,78607.0,149.6141,149.8682,149.4193,149.6311,78607.0
2018-11-16 10:00:00,176.55,177.2,176.42,177.0,62885.0,149.5379,150.0884,149.4278,149.919,62885.0
2018-11-16 10:05:00,176.99,177.01,176.04,176.19,88419.0,149.9106,149.9275,149.1059,149.233,88419.0
2018-11-16 10:10:00,176.22,176.68,176.17,176.44,35486.0,149.2584,149.648,149.216,149.4447,35486.0
2018-11-16 10:15:00,176.5,176.86,176.3,176.42,41024.0,149.4955,149.8005,149.3261,149.4278,41024.0
2018-11-16 10:20:00,176.42,176.8,176.4,176.72,34497.0,149.4278,149.7496,149.4108,149.6819,34497.0
2018-11-16 10:25:00,176.72,176.8,176.21,176.31,55273.0,149.6819,149.7496,149.2499,149.3346,55273.0
2018-11-16 10:30:00,176.33,177.03,176.23,176.9,51323.0,149.3516,149.9445,149.2669,149.8343,51323.0
2018-11-16 10:35:00,176.89,177.31,176.89,177.3,46031.0,149.8259,150.1816,149.8259,150.1731,46031.0
2018-11-16 10:40:00,177.36,177.61,177.18,177.3,56511.0,150.224,150.4357,150.0715,150.1731,56511.0
2018-11-16 10:45:00,177.33,177.37,176.98,177.05,42579.0,150.1986,150.2324,149.9021,149.9614,42579.0
2018-11-16 10:50:00,177.03,177.03,176.31,176.67,75036.0,149.9445,149.9445,149.3346,149.6395,75036.0
2018-11-16 10:55:00,176.64,176.65,175.9,176.02,106332.0,149.6141,149.6226,148.9873,149.089,106332.0
2018-11-16 11:00:00,176.07,176.26,175.53,175.88,75479.0,149.1313,149.2923,148.674,148.9704,75479.0
2018-11-16 11:05:00,175.88,176.2,175.88,176.0,70830.0,148.9704,149.2414,148.9704,149.072,70830.0
2018-11-16 11:10:00,176.0,176.17,175.93,176.07,46940.0,149.072,149.216,149.0128,149.1313,46940.0
2018-11-16 11:15:00,176.01,176.17,175.95,176.12,57016.0,149.0805,149.216,149.0297,149.1737,57016.0
2018-11-16 11:20:00,176.06,176.1,175.86,175.88,66460.0,149.1229,149.1567,148.9535,148.9704,66460.0
2018-11-16 11:25:00,175.9,176.13,175.85,175.87,61672.0,148.9873,149.1822,148.945,148.9619,61672.0
2018-11-16 11:30:00,175.89,176.14,175.55,175.95,58505.0,148.9789,149.1906,148.6909,149.0297,58505.0
2018-11-16 11:35:00,175.97,176.02,175.86,175.91,36504.0,149.0466,149.089,148.9535,148.9958,36504.0
2018-11-16 11:40:00,175.91,176.02,175.82,175.95,37120.0,148.9958,149.089,148.9196,149.0297,37120.0
2018-11-16 11:45:00,175.94,176.06,175.88,175.94,44175.0,149.0212,149.1229,148.9704,149.0212,44175.0
2018-11-16 11:50:00,175.92,176.02,175.87,175.93,43298.0,149.0043,149.089,148.9619,149.0128,43298.0
2018-11-16 11:55:00,175.98,176.11,175.73,175.85,58093.0,149.0551,149.1652,148.8434,148.945,58093.0
2018-11-16 12:00:00,175.87,175.96,175.56,175.69,42830.0,148.9619,149.0382,148.6994,148.8095,42830.0
2018-11-16 12:05:00,175.67,175.99,175.67,175.89,63973.0,148.7925,149.0636,148.7925,148.9789,63973.0
2018-11-16 12:10:00,175.85,176.01,175.83,175.96,44860.0,148.945,149.0805,148.9281,149.0382,44860.0
2018-11-16 12:15:00,175.97,176.04,175.74,175.95,48183.0,149.0466,149.1059,148.8518,149.0297,48183.0
2018-11-16 12:20:00,175.95,176.06,175.8,175.88,46669.0,149.0297,149.1229,148.9026,148.9704,46669.0
2018-11-16 12:25:00,175.9,175.94,175.46,175.51,35975.0,148.9873,149.0212,148.6147,148.657,35975.0
2018-11-16 12:30:00,175.56,176.19,175.36,176.09,78597.0,148.6994,149.233,148.53,149.1483,78597.0
2018-11-16 12:35:00,176.18,176.95,176.16,176.48,90558.0,149.2245,149.8767,149.2076,149.4786,90558.0
2018-11-16 12:40:00,176.48,176.75,176.32,176.32,63934.0,149.4786,149.7073,149.3431,149.3431,63934.0
2018-11-16 12:45:00,176.41,176.86,176.27,176.52,67136.0,149.4193,149.8005,149.3007,149.5125,67136.0
2018-11-16 12:50:00,176.52,176.59,176.23,176.28,35338.0,149.5125,149.5718,149.2669,149.3092,35338.0
2018-11-16 12:55:00,176.22,176.41,176.13,176.41,33825.0,149.2584,149.4193,149.1822,149.4193,33825.0
2018-11-16 13:00:00,176.39,176.45,176.14,176.25,39810.0,149.4024,149.4532,149.1906,149.2838,39810.0
2018-11-16 13:05:00,176.22,176.26,175.77,176.2,76913.0,149.2584,149.2923,148.8772,149.2414,76913.0
2018-11-16 13:10:00,176.21,176.56,176.21,176.44,82294.0,149.2499,149.5464,149.2499,149.4447,82294.0
2018-11-16 13:15:00,176.45,176.47,176.12,176.21,24463.0,149.4532,149.4701,149.1737,149.2499,24463.0
2018-11-16 13:20:00,176.18,176.22,176.0,176.15,20685.0,149.2245,149.2584,149.072,149.1991,20685.0
2018-11-16 13:25:00,176.15,176.22,175.79,175.83,35338.0,149.1991,149.2584,148.8942,148.9281,35338.0
2018-11-16 13:30:00,175.84,175.96,175.68,175.76,49034.0,148.9365,149.0382,148.801,148.8688,49034.0
2018-11-16 13:35:00,175.73,175.96,175.62,175.96,29974.0,148.8434,149.0382,148.7502,149.0382,29974.0
2018-11-16 13:40:00,175.96,176.01,175.46,175.84,39049.0,149.0382,149.0805,148.6147,148.9365,39049.0
2018-11-16 13:45:00,175.9,175.9,175.7,175.89,19493.0,148.9873,148.9873,148.8179,148.9789,19493.0
2018-11-16 13:50:00,175.89,175.92,175.74,175.83,23100.0,148.9789,149.0043,148.8518,148.9281,23100.0
2018-11-16 13:55:00,175.83,176.11,175.83,176.09,44894.0,148.9281,149.1652,148.9281,149.1483,44894.0
2018-11-16 14:00:00,176.09,176.24,176.05,176.16,59828.0,149.1483,149.2753,149.1144,149.2076,59828.0
2018-11-16 14:05:00,176.18,176.34,176.13,176.18,36247.0,149.2245,149.36,149.1822,149.2245,36247.0
2018-11-16 14:10:00,176.2,176.32,176.07,176.07,23010.0,149.2414,149.3431,149.1313,149.1313,23010.0
2018-11-16 14:15:00,176.06,176.34,175.96,176.3,25382.0,149.1229,149.36,149.0382,149.3261,25382.0
2018-11-16 14:20:00,176.29,176.32,176.07,176.07,27476.0,149.3177,149.3431,149.1313,149.1313,27476.0
2018-11-16 14:25:00,176.06,176.78,176.03,176.65,39374.0,149.1229,149.7327,149.0975,149.6226,39374.0
2018-11-16 14:30:00,176.65,176.93,176.65,176.87,36095.0,149.6226,149.8598,149.6226,149.8089,36095.0
2018-11-16 14:35:00,176.87,177.03,176.79,176.86,44874.0,149.8089,149.9445,149.7412,149.8005,44874.0
2018-11-16 14:40:00,176.86,176.96,176.67,176.8,26041.0,149.8005,149.8852,149.6395,149.7496,26041.0
2018-11-16 14:45:00,176.77,177.0,176.75,176.91,28608.0,149.7242,149.919,149.7073,149.8428,28608.0
2018-11-16 14:50:00,176.91,177.01,176.84,177.0,26446.0,149.8428,149.9275,149.7835,149.919,26446.0
2018-11-16 14:55:00,177.03,177.03,176.76,176.95,38052.0,149.9445,149.9445,149.7158,149.8767,38052.0
2018-11-16 15:00:00,176.96,176.97,176.65,176.67,49325.0,149.8852,149.8936,149.6226,149.6395,49325.0
2018-11-16 15:05:00,176.67,176.89,176.63,176.74,33004.0,149.6395,149.8259,149.6057,149.6988,33004.0
2018-11-16 15:10:00,176.76,176.96,176.71,176.96,39624.0,149.7158,149.8852,149.6734,149.8852,39624.0
2018-11-16 15:15:00,176.94,177.24,176.91,177.18,70252.0,149.8682,150.1223,149.8428,150.0715,70252.0
2018-11-16 15:20:00,177.18,177.49,177.15,177.46,64857.0,150.0715,150.3341,150.0461,150.3087,64857.0
2018-11-16 15:25:00,177.47,177.48,177.22,177.25,47311.0,150.3171,150.3256,150.1054,150.1308,47311.0
2018-11-16 15:30:00,177.26,177.38,177.2,177.22,47003.0,150.1393,150.2409,150.0884,150.1054,47003.0
2018-11-16 15:35:00,177.19,177.38,177.19,177.37,41815.0,150.08,150.2409,150.08,150.2324,41815.0
2018-11-16 15:40:00,177.38,177.42,177.22,177.22,47067.0,150.2409,150.2748,150.1054,150.1054,47067.0
2018-11-16 15:45:00,177.22,177.37,177.02,177.07,73286.0,150.1054,150.2324,149.936,149.9783,73286.0
2018-11-16 15:50:00,177.07,177.17,176.96,177.05,87036.0,149.9783,150.063,149.8852,149.9614,87036.0
2018-11-16 15:55:00,177.03,177.11,176.74,177.11,246089.0,149.9445,150.0122,149.6988,150.0122,246089.0
2018-11-19 09:30:00,176.71,177.58,176.71,177.52,95249.0,149.6734,150.4103,149.6734,150.3595,95249.0
2018-11-19 09:35:00,177.51,178.33,177.27,178.21,87267.0,150.351,151.0456,150.1477,150.9439,87267.0
2018-11-19 09:40:00,178.24,178.88,178.24,178.67,64236.0,150.9693,151.5114,150.9693,151.3335,64236.0
2018-11-19 09:45:00,178.64,178.84,177.58,177.58,54349.0,151.3081,151.4775,150.4103,150.4103,54349.0
2018-11-19 09:50:00,177.64,177.71,177.27,177.31,36856.0,150.4611,150.5204,150.1477,150.1816,36856.0
2018-11-19 09:55:00,177.27,177.61,177.08,177.47,38437.0,150.1477,150.4357,149.9868,150.3171,38437.0
2018-11-19 10:00:00,177.13,177.47,176.75,176.96,73677.0,150.0292,150.3171,149.7073,149.8852,73677.0
2018-11-19 10:05:00,176.93,177.0,176.35,176.54,53312.0,149.8598,149.919,149.3685,149.5294,53312.0
2018-11-19 10:10:00,176.61,176.62,176.22,176.43,55158.0,149.5887,149.5972,149.2584,149.4363,55158.0
2018-11-19 10:15:00,176.43,176.88,176.35,176.53,44366.0,149.4363,149.8174,149.3685,149.521,44366.0
2018-11-19 10:20:00,176.61,176.72,175.45,175.59,51257.0,149.5887,149.6819,148.6062,148.7248,51257.0
2018-11-19 10:25:00,175.57,175.84,175.51,175.83,58398.0,148.7078,148.9365,148.657,148.9281,58398.0
2018-11-19 10:30:00,175.84,175.84,175.2,175.26,58577.0,148.9365,148.9365,148.3944,148.4453,58577.0
2018-11-19 10:35:00,175.24,175.54,175.05,175.45,55121.0,148.4283,148.6824,148.2674,148.6062,55121.0
2018-11-19 10:40:00,175.49,175.61,175.14,175.4,29973.0,148.6401,148.7417,148.3436,148.5638,29973.0
2018-11-19 10:45:00,175.4,175.69,175.15,175.69,28472.0,148.5638,148.8095,148.3521,148.8095,28472.0
2018-11-19 10:50:00,175.66,175.97,175.48,175.49,50517.0,148.7841,149.0466,148.6316,148.6401,50517.0
2018-11-19 10:55:00,175.5,175.58,175.3,175.54,44433.0,148.6485,148.7163,148.4791,148.6824,44433.0
2018-11-19 11:00:00,175.49,175.7,175.31,175.49,39183.0,148.6401,148.8179,148.4876,148.6401,39183.0
2018-11-19 11:05:00,175.49,175.78,175.28,175.28,41555.0,148.6401,148.8857,148.4622,148.4622,41555.0
2018-11-19 11:10:00,175.28,175.31,174.91,175.03,64184.0,148.4622,148.4876,148.1488,148.2505,64184.0
2018-11-19 11:15:00,175.0,175.57,174.86,175.56,53162.0,148.225,148.7078,148.1065,148.6994,53162.0
2018-11-19 11:20:00,175.58,175.69,175.27,175.33,59727.0,148.7163,148.8095,148.4537,148.5046,59727.0
2018-11-19 11:25:00,175.39,175.39,175.05,175.18,40425.0,148.5554,148.5554,148.2674,148.3775,40425.0
2018-11-19 11:30:00,175.12,175.21,174.86,174.87,44261.0,148.3267,148.4029,148.1065,148.1149,44261.0
2018-11-19 11:35:00,174.87,175.09,174.81,174.91,27093.0,148.1149,148.3013,148.0641,148.1488,27093.0
2018-11-19 11:40:00,174.88,175.22,174.78,175.18,54396.0,148.1234,148.4114,148.0387,148.3775,54396.0
2018-11-19 11:45:00,175.17,175.17,174.83,174.98,45839.0,148.369,148.369,148.0811,148.2081,45839.0
2018-11-19 11:50:00,175.03,175.14,174.24,174.41,46458.0,148.2505,148.3436,147.5813,147.7253,46458.0
2018-11-19 11:55:00,174.46,174.55,174.13,174.34,42277.0,147.7677,147.8439,147.4882,147.666,42277.0
2018-11-19 12:00:00,174.34,174.5,173.96,174.2,74485.0,147.666,147.8015,147.3442,147.5474,74485.0
2018-11-19 12:05:00,174.16,174.25,173.61,173.9,51179.0,147.5136,147.5898,147.0477,147.2933,51179.0
2018-11-19 12:10:00,173.91,174.17,173.65,173.82,36167.0,147.3018,147.522,147.0816,147.2256,36167.0
2018-11-19 12:15:00,173.79,174.0,173.58,173.89,49251.0,147.2002,147.378,147.0223,147.2849,49251.0
2018-11-19 12:20:00,173.9,174.03,173.77,173.82,38769.0,147.2933,147.4035,147.1832,147.2256,38769.0
2018-11-19 12:25:00,173.76,173.79,173.51,173.62,45666.0,147.1748,147.2002,146.963,147.0562,45666.0
2018-11-19 12:30:00,173.64,173.64,173.28,173.49,54531.0,147.0731,147.0731,146.7682,146.9461,54531.0
2018-11-19 12:35:00,173.45,174.15,173.42,174.15,33436.0,146.9122,147.5051,146.8868,147.5051,33436.0
2018-11-19 12:40:00,174.18,174.38,174.08,174.24,43413.0,147.5305,147.6999,147.4458,147.5813,43413.0
2018-11-19 12:45:00,174.28,174.31,173.97,174.08,32738.0,147.6152,147.6406,147.3526,147.4458,32738.0
2018-11-19 12:50:00,174.11,174.34,173.79,174.07,31931.0,147.4712,147.666,147.2002,147.4373,31931.0
2018-11-19 12:55:00,174.1,174.1,173.77,173.85,28476.0,147.4627,147.4627,147.1832,147.251,28476.0
2018-11-19 13:00:00,173.9,173.95,173.66,173.82,26589.0,147.2933,147.3357,147.0901,147.2256,26589.0
2018-11-19 13:05:00,173.86,173.97,173.12,173.19,35912.0,147.2595,147.3526,146.6327,146.692,35912.0
2018-11-19 13:10:00,173.19,173.5,173.12,173.33,41674.0,146.692,146.9545,146.6327,146.8106,41674.0
2018-11-19 13:15:00,173.37,173.41,172.85,173.26,60058.0,146.8444,146.8783,146.404,146.7513,60058.0
2018-11-19 13:20:00,173.24,173.32,172.91,173.03,50570.0,146.7343,146.8021,146.4548,146.5565,50570.0
2018-11-19 13:25:00,173.03,173.13,172.86,172.91,39561.0,146.5565,146.6412,146.4125,146.4548,39561.0
2018-11-19 13:30:00,172.94,172.98,172.46,172.64,53976.0,146.4802,146.5141,146.0737,146.2261,53976.0
2018-11-19 13:35:00,172.66,173.46,172.6,173.38,55157.0,146.2431,146.9207,146.1922,146.8529,55157.0
2018-11-19 13:40:00,173.34,173.4,173.09,173.33,51554.0,146.819,146.8698,146.6073,146.8106,51554.0
2018-11-19 13:45:00,173.3,173.35,172.93,173.0,35083.0,146.7851,146.8275,146.4718,146.531,35083.0
2018-11-19 13:50:00,173.02,173.06,172.85,172.9,26873.0,146.548,146.5819,146.404,146.4463,26873.0
2018-11-19 13:55:00,172.89,173.01,172.6,172.6,22859.0,146.4379,146.5395,146.1922,146.1922,22859.0
2018-11-19 14:00:00,172.63,172.67,172.3,172.35,48100.0,146.2177,146.2515,145.9381,145.9805,48100.0
2018-11-19 14:05:00,172.34,173.05,172.31,172.96,55095.0,145.972,146.5734,145.9466,146.4972,55095.0
2018-11-19 14:10:00,172.96,173.04,172.8,172.91,65522.0,146.4972,146.5649,146.3616,146.4548,65522.0
2018-11-19 14:15:00,172.9,173.21,172.8,173.08,55123.0,146.4463,146.7089,146.3616,146.5988,55123.0
2018-11-19 14:20:00,173.08,173.24,172.94,173.22,97904.0,146.5988,146.7343,146.4802,146.7174,97904.0
2018-11-19 14:25:00,173.24,173.45,173.14,173.24,48028.0,146.7343,146.9122,146.6496,146.7343,48028.0
2018-11-19 14:30:00,173.24,173.28,172.96,173.09,59850.0,146.7343,146.7682,146.4972,146.6073,59850.0
2018-11-19 14:35:00,173.09,173.78,172.96,173.78,61232.0,146.6073,147.1917,146.4972,147.1917,61232.0
2018-11-19 14:40:00,173.79,174.09,173.63,173.86,75836.0,147.2002,147.4543,147.0647,147.2595,75836.0
2018-11-19 14:45:00,173.87,174.21,173.76,174.04,63449.0,147.2679,147.5559,147.1748,147.4119,63449.0
2018-11-19 14:50:00,174.03,174.32,173.95,174.29,51035.0,147.4035,147.6491,147.3357,147.6237,51035.0
2018-11-19 14:55:00,174.32,174.34,174.04,174.09,71833.0,147.6491,147.666,147.4119,147.4543,71833.0
2018-11-19 15:00:00,174.07,174.07,173.57,173.78,54403.0,147.4373,147.4373,147.0138,147.1917,54403.0
2018-11-19 15:05:00,173.76,174.04,173.64,173.65,37665.0,147.1748,147.4119,147.0731,147.0816,37665.0
2018-11-19 15:10:00,173.7,174.32,173.65,174.12,70293.0,147.1239,147.6491,147.0816,147.4797,70293.0
2018-11-19 15:15:00,174.12,174.38,173.95,174.08,45215.0,147.4797,147.6999,147.3357,147.4458,45215.0
2018-11-19 15:20:00,174.13,174.37,174.03,174.06,36762.0,147.4882,147.6914,147.4035,147.4289,36762.0
2018-11-19 15:25:00,174.09,174.13,173.58,173.69,56032.0,147.4543,147.4882,147.0223,147.1155,56032.0
2018-11-19 15:30:00,173.69,173.74,173.36,173.43,58496.0,147.1155,147.1578,146.836,146.8953,58496.0
2018-11-19 15:35:00,173.41,173.5,173.23,173.29,69041.0,146.8783,146.9545,146.7259,146.7767,69041.0
2018-11-19 15:40:00,173.32,173.34,172.85,173.02,86778.0,146.8021,146.819,146.404,146.548,86778.0
2018-11-19 15:45:00,173.01,173.11,172.75,173.06,131499.0,146.5395,146.6242,146.3193,146.5819,131499.0
2018-11-19 15:50:00,173.06,173.14,172.83,173.06,159243.0,146.5819,146.6496,146.3871,146.5819,159243.0
2018-11-19 15:55:00,173.07,173.67,173.04,173.58,319620.0,146.5903,147.0985,146.5649,147.0223,319620.0
2018-11-20 09:30:00,169.15,170.07,167.0,168.74,575605.0,143.2701,144.0493,141.449,142.9228,575605.0
2018-11-20 09:35:00,168.84,170.5,168.58,170.44,263352.0,143.0075,144.4135,142.7873,144.3627,263352.0
2018-11-20 09:40:00,170.4,171.0,170.0,170.56,203734.0,144.3288,144.837,143.99,144.4644,203734.0
2018-11-20 09:45:00,170.58,170.8,170.08,170.15,154022.0,144.4813,144.6676,144.0578,144.1171,154022.0
2018-11-20 09:50:00,170.18,170.57,169.67,170.43,188053.0,144.1425,144.4728,143.7105,144.3543,188053.0
2018-11-20 09:55:00,170.45,170.54,169.68,170.48,149215.0,144.3712,144.4474,143.719,144.3966,149215.0
2018-11-20 10:00:00,170.41,170.63,170.16,170.25,116513.0,144.3373,144.5237,144.1256,144.2018,116513.0
2018-11-20 10:05:00,170.17,170.31,169.91,170.2,118399.0,144.134,144.2526,143.9138,144.1594,118399.0
2018-11-20 10:10:00,170.15,170.16,169.3,169.3,197554.0,144.1171,144.1256,143.3971,143.3971,197554.0
2018-11-20 10:15:00,169.24,169.96,169.2,169.87,169702.0,143.3463,143.9562,143.3124,143.8799,169702.0
2018-11-20 10:20:00,169.89,170.68,169.63,170.68,195648.0,143.8969,144.566,143.6767,144.566,195648.0
2018-11-20 10:25:00,170.73,171.09,170.1,170.22,106206.0,144.6084,144.9133,144.0747,144.1764,106206.0
2018-11-20 10:30:00,170.23,170.59,169.96,170.19,131176.0,144.1849,144.4898,143.9562,144.151,131176.0
2018-11-20 10:35:00,170.21,170.56,170.02,170.29,92085.0,144.1679,144.4644,144.007,144.2357,92085.0
2018-11-20 10:40:00,170.34,170.55,170.0,170.09,98103.0,144.278,144.4559,143.99,144.0663,98103.0
2018-11-20 10:45:00,170.14,170.25,169.82,170.04,82939.0,144.1086,144.2018,143.8376,144.0239,82939.0
2018-11-20 10:50:00,170.03,171.17,170.0,170.95,60831.0,144.0155,144.981,143.99,144.7947,60831.0
2018-11-20 10:55:00,170.97,172.0,170.73,171.99,219243.0,144.8116,145.684,144.6084,145.6756,219243.0
2018-11-20 11:00:00,171.96,171.99,170.71,170.91,161693.0,145.6502,145.6756,144.5914,144.7608,161693.0
2018-11-20 11:05:00,170.95,171.07,170.07,170.23,49778.0,144.7947,144.8963,144.0493,144.1849,49778.0
2018-11-20 11:10:00,170.23,170.56,170.12,170.42,62443.0,144.1849,144.4644,144.0917,144.3458,62443.0
2018-11-20 11:15:00,170.44,170.44,169.93,170.09,84581.0,144.3627,144.3627,143.9308,144.0663,84581.0
2018-11-20 11:20:00,170.09,170.27,169.75,169.84,87745.0,144.0663,144.2187,143.7783,143.8545,87745.0
2018-11-20 11:25:00,169.81,170.18,169.8,169.83,43387.0,143.8291,144.1425,143.8206,143.8461,43387.0
2018-11-20 11:30:00,169.83,170.14,169.59,169.63,44056.0,143.8461,144.1086,143.6428,143.6767,44056.0
2018-11-20 11:35:00,169.62,170.33,169.62,170.21,52047.0,143.6682,144.2696,143.6682,144.1679,52047.0
2018-11-20 11:40:00,170.17,171.3,170.16,171.23,48972.0,144.134,145.0911,144.1256,145.0319,48972.0
2018-11-20 11:45:00,171.24,171.31,170.55,170.55,56472.0,145.0403,145.0996,144.4559,144.4559,56472.0
2018-11-20 11:50:00,170.53,170.56,170.22,170.29,56425.0,144.439,144.4644,144.1764,144.2357,56425.0
2018-11-20 11:55:00,170.24,170.81,170.21,170.41,53079.0,144.1933,144.6761,144.1679,144.3373,53079.0
2018-11-20 12:00:00,170.42,171.02,170.36,171.02,40009.0,144.3458,144.854,144.295,144.854,40009.0
2018-11-20 12:05:00,171.0,171.01,170.08,170.08,48753.0,144.837,144.8455,144.0578,144.0578,48753.0
2018-11-20 12:10:00,170.11,170.19,169.92,170.04,41232.0,144.0832,144.151,143.9223,144.0239,41232.0
2018-11-20 12:15:00,170.02,170.17,169.89,169.96,33599.0,144.007,144.134,143.8969,143.9562,33599.0
2018-11-20 12:20:00,169.96,170.13,169.77,170.08,50007.0,143.9562,144.1002,143.7952,144.0578,50007.0
2018-11-20 12:25:00,170.08,170.42,170.06,170.31,30291.0,144.0578,144.3458,144.0409,144.2526,30291.0
2018-11-20 12:30:00,170.32,170.49,170.16,170.21,30953.0,144.2611,144.4051,144.1256,144.1679,30953.0
2018-11-20 12:35:00,170.25,170.37,169.89,169.97,32942.0,144.2018,144.3034,143.8969,143.9646,32942.0
2018-11-20 12:40:00,170.01,170.14,169.86,169.99,30727.0,143.9985,144.1086,143.8715,143.9816,30727.0
2018-11-20 12:45:00,170.01,170.12,169.88,170.08,32198.0,143.9985,144.0917,143.8884,144.0578,32198.0
2018-11-20 12:50:00,170.05,170.23,170.0,170.14,23329.0,144.0324,144.1849,143.99,144.1086,23329.0
2018-11-20 12:55:00,170.11,170.23,169.95,170.0,43818.0,144.0832,144.1849,143.9477,143.99,43818.0
2018-11-20 13:00:00,169.96,170.12,169.73,169.99,37367.0,143.9562,144.0917,143.7614,143.9816,37367.0
2018-11-20 13:05:00,170.01,170.28,169.99,170.13,23373.0,143.9985,144.2272,143.9816,144.1002,23373.0
2018-11-20 13:10:00,170.16,170.19,169.8,170.0,41826.0,144.1256,144.151,143.8206,143.99,41826.0
2018-11-20 13:15:00,169.98,170.1,169.76,169.8,34002.0,143.9731,144.0747,143.7868,143.8206,34002.0
2018-11-20 13:20:00,169.77,169.92,169.67,169.82,64137.0,143.7952,143.9223,143.7105,143.8376,64137.0
2018-11-20 13:25:00,169.82,170.01,169.4,169.44,52012.0,143.8376,143.9985,143.4818,143.5157,52012.0
2018-11-20 13:30:00,169.4,169.55,169.18,169.45,35257.0,143.4818,143.6089,143.2955,143.5242,35257.0
2018-11-20 13:35:00,169.37,169.39,169.16,169.26,24850.0,143.4564,143.4734,143.2786,143.3633,24850.0
2018-11-20 13:40:00,169.26,169.89,169.23,169.66,27625.0,143.3633,143.8969,143.3379,143.7021,27625.0
2018-11-20 13:45:00,169.62,170.05,169.62,169.97,42722.0,143.6682,144.0324,143.6682,143.9646,42722.0
2018-11-20 13:50:00,169.82,170.03,169.59,169.6,28636.0,143.8376,144.0155,143.6428,143.6512,28636.0
2018-11-20 13:55:00,169.58,169.62,169.37,169.37,29810.0,143.6343,143.6682,143.4564,143.4564,29810.0
2018-11-20 14:00:00,169.36,169.41,169.01,169.2,41257.0,143.448,143.4903,143.1515,143.3124,41257.0
2018-11-20 14:05:00,169.17,169.28,168.82,168.89,52542.0,143.287,143.3802,142.9906,143.0499,52542.0
2018-11-20 14:10:00,168.89,169.5,168.88,169.45,36382.0,143.0499,143.5665,143.0414,143.5242,36382.0
2018-11-20 14:15:00,169.41,169.49,169.28,169.34,27138.0,143.4903,143.5581,143.3802,143.431,27138.0
2018-11-20 14:20:00,169.29,169.37,168.88,169.08,66268.0,143.3887,143.4564,143.0414,143.2108,66268.0
2018-11-20 14:25:00,169.1,169.39,168.96,169.07,29450.0,143.2277,143.4734,143.1092,143.2023,29450.0
2018-11-20 14:30:00,169.07,169.72,168.96,169.72,48855.0,143.2023,143.7529,143.1092,143.7529,48855.0
2018-11-20 14:35:00,169.75,170.0,169.73,169.9,34910.0,143.7783,143.99,143.7614,143.9053,34910.0
2018-11-20 14:40:00,169.9,169.9,169.28,169.28,28884.0,143.9053,143.9053,143.3802,143.3802,28884.0
2018-11-20 14:45:00,169.28,169.61,169.28,169.52,48013.0,143.3802,143.6597,143.3802,143.5835,48013.0
2018-11-20 14:50:00,169.48,169.8,169.44,169.61,51086.0,143.5496,143.8206,143.5157,143.6597,51086.0
2018-11-20 14:55:00,169.58,170.0,169.44,169.7,71472.0,143.6343,143.99,143.5157,143.7359,71472.0
2018-11-20 15:00:00,169.74,170.18,169.25,169.32,82044.0,143.7698,144.1425,143.3548,143.4141,82044.0
2018-11-20 15:05:00,169.36,169.49,169.03,169.49,75494.0,143.448,143.5581,143.1685,143.5581,75494.0
2018-11-20 15:10:00,169.49,169.69,169.22,169.4,63884.0,143.5581,143.7275,143.3294,143.4818,63884.0
2018-11-20 15:15:00,169.36,170.07,169.24,169.72,60573.0,143.448,144.0493,143.3463,143.7529,60573.0
2018-11-20 15:20:00,169.72,169.93,169.58,169.7,54653.0,143.7529,143.9308,143.6343,143.7359,54653.0
2018-11-20 15:25:00,169.68,170.19,169.51,169.99,59565.0,143.719,144.151,143.575,143.9816,59565.0
2018-11-20 15:30:00,169.99,170.06,169.74,169.88,44239.0,143.9816,144.0409,143.7698,143.8884,44239.0
2018-11-20 15:35:00,169.86,170.11,169.78,170.03,62463.0,143.8715,144.0832,143.8037,144.0155,62463.0
2018-11-20 15:40:00,170.0,170.03,169.53,169.63,93989.0,143.99,144.0155,143.592,143.6767,93989.0
2018-11-20 15:45:00,169.58,169.82,169.24,169.39,89937.0,143.6343,143.8376,143.3463,143.4734,89937.0
2018-11-20 15:50:00,169.38,169.48,169.08,169.27,105289.0,143.4649,143.5496,143.2108,143.3717,105289.0
2018-11-20 15:55:00,169.27,169.63,169.08,169.08,297340.0,143.3717,143.6767,143.2108,143.2108,297340.0
2018-11-21 09:30:00,170.0,170.81,169.18,170.14,184649.0,143.99,144.6761,143.2955,144.1086,184649.0
2018-11-21 09:35:00,170.14,170.41,169.43,169.74,90549.0,144.1086,144.3373,143.5073,143.7698,90549.0
2018-11-21 09:40:00,169.71,170.65,169.46,170.55,67496.0,143.7444,144.5406,143.5327,144.4559,67496.0
2018-11-21 09:45:00,170.58,170.58,169.73,169.73,70123.0,144.4813,144.4813,143.7614,143.7614,70123.0
2018-11-21 09:50:00,169.79,169.8,169.41,169.56,91655.0,143.8122,143.8206,143.4903,143.6174,91655.0
2018-11-21 09:55:00,169.52,170.0,169.44,169.96,69695.0,143.5835,143.99,143.5157,143.9562,69695.0
2018-11-21 10:00:00,170.03,170.68,169.95,170.07,93291.0,144.0155,144.566,143.9477,144.0493,93291.0
2018-11-21 10:05:00,170.07,170.29,169.86,170.25,46408.0,144.0493,144.2357,143.8715,144.2018,46408.0
2018-11-21 10:10:00,170.21,170.3,169.7,169.91,41651.0,144.1679,144.2441,143.7359,143.9138,41651.0
2018-11-21 10:15:00,169.89,170.37,169.86,170.37,35965.0,143.8969,144.3034,143.8715,144.3034,35965.0
2018-11-21 10:20:00,170.36,170.36,169.98,170.07,57017.0,144.295,144.295,143.9731,144.0493,57017.0
2018-11-21 10:25:00,170.11,170.24,169.85,169.86,44513.0,144.0832,144.1933,143.863,143.8715,44513.0
2018-11-21 10:30:00,169.91,170.23,169.71,170.16,46394.0,143.9138,144.1849,143.7444,144.1256,46394.0
2018-11-21 10:35:00,170.17,170.27,169.92,170.11,51441.0,144.134,144.2187,143.9223,144.0832,51441.0
2018-11-21 10:40:00,170.12,170.12,169.58,169.68,61484.0,144.0917,144.0917,143.6343,143.719,61484.0
2018-11-21 10:45:00,169.67,170.13,169.65,170.11,55375.0,143.7105,144.1002,143.6936,144.0832,55375.0
2018-11-21 10:50:00,170.12,170.27,169.89,170.11,66771.0,144.0917,144.2187,143.8969,144.0832,66771.0
2018-11-21 10:55:00,170.11,170.39,170.02,170.37,29398.0,144.0832,144.3204,144.007,144.3034,29398.0
2018-11-21 11:00:00,170.38,170.38,170.08,170.32,26811.0,144.3119,144.3119,144.0578,144.2611,26811.0
2018-11-21 11:05:00,170.28,170.67,170.25,170.64,37035.0,144.2272,144.5575,144.2018,144.5321,37035.0
2018-11-21 11:10:00,170.63,170.93,170.61,170.81,43347.0,144.5237,144.7778,144.5067,144.6761,43347.0
2018-11-21 11:15:00,170.8,170.8,170.49,170.76,27544.0,144.6676,144.6676,144.4051,144.6338,27544.0
2018-11-21 11:20:00,170.73,170.78,170.44,170.48,50452.0,144.6084,144.6507,144.3627,144.3966,50452.0
2018-11-21 11:25:00,170.5,170.68,170.1,170.18,32293.0,144.4135,144.566,144.0747,144.1425,32293.0
2018-11-21 11:30:00,170.2,170.85,170.2,170.73,37013.0,144.1594,144.71,144.1594,144.6084,37013.0
2018-11-21 11:35:00,170.75,170.84,170.58,170.61,26992.0,144.6253,144.7015,144.4813,144.5067,26992.0
2018-11-21 11:40:00,170.58,170.6,170.26,170.27,23675.0,144.4813,144.4982,144.2103,144.2187,23675.0
2018-11-21 11:45:00,170.29,170.54,170.19,170.37,51073.0,144.2357,144.4474,144.151,144.3034,51073.0
2018-11-21 11:50:00,170.35,170.5,170.24,170.39,33764.0,144.2865,144.4135,144.1933,144.3204,33764.0
2018-11-21 11:55:00,170.39,170.44,170.15,170.37,32086.0,144.3204,144.3627,144.1171,144.3034,32086.0
2018-11-21 12:00:00,170.39,170.55,170.18,170.25,40292.0,144.3204,144.4559,144.1425,144.2018,40292.0
2018-11-21 12:05:00,170.22,170.4,170.11,170.21,38335.0,144.1764,144.3288,144.0832,144.1679,38335.0
2018-11-21 12:10:00,170.19,170.3,170.11,170.18,31552.0,144.151,144.2441,144.0832,144.1425,31552.0
2018-11-21 12:15:00,170.22,170.27,170.09,170.14,53865.0,144.1764,144.2187,144.0663,144.1086,53865.0
2018-11-21 12:20:00,170.18,170.18,170.0,170.02,76682.0,144.1425,144.1425,143.99,144.007,76682.0
2018-11-21 12:25:00,170.04,170.27,169.95,170.2,42024.0,144.0239,144.2187,143.9477,144.1594,42024.0
2018-11-21 12:30:00,170.18,170.34,170.06,170.34,27092.0,144.1425,144.278,144.0409,144.278,27092.0
2018-11-21 12:35:00,170.34,170.48,170.25,170.48,22627.0,144.278,144.3966,144.2018,144.3966,22627.0
2018-11-21 12:40:00,170.46,170.57,170.4,170.52,26690.0,144.3797,144.4728,144.3288,144.4305,26690.0
2018-11-21 12:45:00,170.49,170.51,170.17,170.2,48734.0,144.4051,144.422,144.134,144.1594,48734.0
2018-11-21 12:50:00,170.2,170.3,170.1,170.27,24986.0,144.1594,144.2441,144.0747,144.2187,24986.0
2018-11-21 12:55:00,170.27,170.33,170.09,170.17,35749.0,144.2187,144.2696,144.0663,144.134,35749.0
2018-11-21 13:00:00,170.2,170.2,170.0,170.12,39652.0,144.1594,144.1594,143.99,144.0917,39652.0
2018-11-21 13:05:00,170.13,170.17,169.98,170.03,44884.0,144.1002,144.134,143.9731,144.0155,44884.0
2018-11-21 13:10:00,170.01,170.06,169.96,170.02,28211.0,143.9985,144.0409,143.9562,144.007,28211.0
2018-11-21 13:15:00,170.04,170.05,169.76,169.76,36421.0,144.0239,144.0324,143.7868,143.7868,36421.0
2018-11-21 13:20:00,169.79,169.92,169.68,169.92,26451.0,143.8122,143.9223,143.719,143.9223,26451.0
2018-11-21 13:25:00,169.93,170.13,169.87,170.09,37295.0,143.9308,144.1002,143.8799,144.0663,37295.0
2018-11-21 13:30:00,170.08,170.41,170.08,170.33,39837.0,144.0578,144.3373,144.0578,144.2696,39837.0
2018-11-21 13:35:00,170.32,170.49,170.29,170.49,28514.0,144.2611,144.4051,144.2357,144.4051,28514.0
2018-11-21 13:40:00,170.46,170.66,170.46,170.58,31143.0,144.3797,144.5491,144.3797,144.4813,31143.0
2018-11-21 13:45:00,170.58,170.58,170.27,170.34,36060.0,144.4813,144.4813,144.2187,144.278,36060.0
2018-11-21 13:50:00,170.36,170.36,170.17,170.27,23345.0,144.295,144.295,144.134,144.2187,23345.0
2018-11-21 13:55:00,170.26,170.39,170.17,170.39,18203.0,144.2103,144.3204,144.134,144.3204,18203.0
2018-11-21 14:00:00,170.37,170.39,170.25,170.27,24242.0,144.3034,144.3204,144.2018,144.2187,24242.0
2018-11-21 14:05:00,170.26,170.36,170.25,170.29,23598.0,144.2103,144.295,144.2018,144.2357,23598.0
2018-11-21 14:10:00,170.29,170.46,170.23,170.25,23605.0,144.2357,144.3797,144.1849,144.2018,23605.0
2018-11-21 14:15:00,170.27,170.42,170.23,170.32,24620.0,144.2187,144.3458,144.1849,144.2611,24620.0
2018-11-21 14:20:00,170.32,170.33,170.19,170.26,26210.0,144.2611,144.2696,144.151,144.2103,26210.0
2018-11-21 14:25:00,170.27,170.52,170.26,170.45,33057.0,144.2187,144.4305,144.2103,144.3712,33057.0
2018-11-21 14:30:00,170.46,170.61,170.38,170.45,44016.0,144.3797,144.5067,144.3119,144.3712,44016.0
2018-11-21 14:35:00,170.45,170.58,170.41,170.53,27237.0,144.3712,144.4813,144.3373,144.439,27237.0
2018-11-21 14:40:00,170.54,170.64,170.46,170.55,26175.0,144.4474,144.5321,144.3797,144.4559,26175.0
2018-11-21 14:45:00,170.56,170.6,170.48,170.53,29592.0,144.4644,144.4982,144.3966,144.439,29592.0
2018-11-21 14:50:00,170.52,170.7,170.49,170.57,47727.0,144.4305,144.5829,144.4051,144.4728,47727.0
2018-11-21 14:55:00,170.54,170.54,170.19,170.2,63989.0,144.4474,144.4474,144.151,144.1594,63989.0
2018-11-21 15:00:00,170.22,170.42,170.22,170.28,70507.0,144.1764,144.3458,144.1764,144.2272,70507.0
2018-11-21 15:05:00,170.25,170.37,170.14,170.33,65158.0,144.2018,144.3034,144.1086,144.2696,65158.0
2018-11-21 15:10:00,170.34,170.38,169.99,169.99,53709.0,144.278,144.3119,143.9816,143.9816,53709.0
2018-11-21 15:15:00,169.99,170.15,169.91,169.93,50219.0,143.9816,144.1171,143.9138,143.9308,50219.0
2018-11-21 15:20:00,169.95,169.96,169.83,169.86,47168.0,143.9477,143.9562,143.8461,143.8715,47168.0
2018-11-21 15:25:00,169.87,169.9,169.67,169.71,47583.0,143.8799,143.9053,143.7105,143.7444,47583.0
2018-11-21 15:30:00,169.69,169.69,169.21,169.53,83339.0,143.7275,143.7275,143.3209,143.592,83339.0
2018-11-21 15:35:00,169.52,169.6,169.38,169.46,68692.0,143.5835,143.6512,143.4649,143.5327,68692.0
2018-11-21 15:40:00,169.44,169.44,169.14,169.18,64506.0,143.5157,143.5157,143.2616,143.2955,64506.0
2018-11-21 15:45:00,169.19,169.44,169.18,169.4,70782.0,143.304,143.5157,143.2955,143.4818,70782.0
2018-11-21 15:50:00,169.4,169.6,169.36,169.57,77296.0,143.4818,143.6512,143.448,143.6258,77296.0
2018-11-21 15:55:00,169.57,169.65,169.25,169.31,233392.0,143.6258,143.6936,143.3548,143.4056,233392.0
2018-11-23 09:30:00,169.39,170.08,168.88,169.16,105051.0,143.4734,144.0578,143.0414,143.2786,105051.0
2018-11-23 09:35:00,169.15,169.34,169.05,169.16,45418.0,143.2701,143.431,143.1854,143.2786,45418.0
2018-11-23 09:40:00,169.13,169.77,169.08,169.6,71264.0,143.2532,143.7952,143.2108,143.6512,71264.0
2018-11-23 09:45:00,169.61,169.77,169.25,169.26,58299.0,143.6597,143.7952,143.3548,143.3633,58299.0
2018-11-23 09:50:00,169.25,169.43,169.07,169.23,48250.0,143.3548,143.5073,143.2023,143.3379,48250.0
2018-11-23 09:55:00,169.22,169.3,169.04,169.05,39669.0,143.3294,143.3971,143.1769,143.1854,39669.0
2018-11-23 10:00:00,169.05,169.21,168.99,169.03,49426.0,143.1854,143.3209,143.1346,143.1685,49426.0
2018-11-23 10:05:00,169.02,169.12,168.95,169.0,42319.0,143.16,143.2447,143.1007,143.143,42319.0
2018-11-23 10:10:00,168.97,169.21,168.81,169.11,42462.0,143.1176,143.3209,142.9821,143.2362,42462.0
2018-11-23 10:15:00,169.1,169.15,168.59,168.82,35152.0,143.2277,143.2701,142.7958,142.9906,35152.0
2018-11-23 10:20:00,168.88,168.92,168.55,168.67,66030.0,143.0414,143.0753,142.7619,142.8635,66030.0
2018-11-23 10:25:00,168.71,168.74,168.47,168.61,30924.0,142.8974,142.9228,142.6941,142.8127,30924.0
2018-11-23 10:30:00,168.64,168.73,168.47,168.65,37138.0,142.8381,142.9144,142.6941,142.8466,37138.0
2018-11-23 10:35:00,168.68,169.05,168.66,168.95,51006.0,142.872,143.1854,142.8551,143.1007,51006.0
2018-11-23 10:40:00,168.94,169.03,168.86,168.91,32688.0,143.0922,143.1685,143.0245,143.0668,32688.0
2018-11-23 10:45:00,168.89,169.07,168.79,169.07,37446.0,143.0499,143.2023,142.9652,143.2023,37446.0
2018-11-23 10:50:00,169.07,169.35,169.04,169.27,34856.0,143.2023,143.4395,143.1769,143.3717,34856.0
2018-11-23 10:55:00,169.23,169.37,169.09,169.11,33216.0,143.3379,143.4564,143.2193,143.2362,33216.0
2018-11-23 11:00:00,169.11,169.27,169.1,169.21,39352.0,143.2362,143.3717,143.2277,143.3209,39352.0
2018-11-23 11:05:00,169.22,169.39,169.21,169.29,75676.0,143.3294,143.4734,143.3209,143.3887,75676.0
2018-11-23 11:10:00,169.31,169.39,169.02,169.08,39906.0,143.4056,143.4734,143.16,143.2108,39906.0
2018-11-23 11:15:00,169.06,169.25,169.0,169.14,39747.0,143.1939,143.3548,143.143,143.2616,39747.0
2018-11-23 11:20:00,169.17,169.32,169.09,169.09,33723.0,143.287,143.4141,143.2193,143.2193,33723.0
2018-11-23 11:25:00,169.07,169.44,169.07,169.35,29716.0,143.2023,143.5157,143.2023,143.4395,29716.0
2018-11-23 11:30:00,169.36,169.57,169.27,169.56,31061.0,143.448,143.6258,143.3717,143.6174,31061.0
2018-11-23 11:35:00,169.61,169.61,169.36,169.42,41286.0,143.6597,143.6597,143.448,143.4988,41286.0
2018-11-23 11:40:00,169.42,169.6,169.37,169.6,38208.0,143.4988,143.6512,143.4564,143.6512,38208.0
2018-11-23 11:45:00,169.61,170.06,169.61,170.0,56057.0,143.6597,144.0409,143.6597,143.99,56057.0
2018-11-23 11:50:00,170.01,170.16,169.64,169.71,38983.0,143.9985,144.1256,143.6851,143.7444,38983.0
2018-11-23 11:55:00,169.71,169.83,169.64,169.68,32496.0,143.7444,143.8461,143.6851,143.719,32496.0
2018-11-23 12:00:00,169.66,169.9,169.45,169.49,28888.0,143.7021,143.9053,143.5242,143.5581,28888.0
2018-11-23 12:05:00,169.47,169.53,169.24,169.25,24480.0,143.5411,143.592,143.3463,143.3548,24480.0
2018-11-23 12:10:00,169.22,169.38,169.2,169.36,19014.0,143.3294,143.4649,143.3124,143.448,19014.0
2018-11-23 12:15:00,169.34,169.57,169.32,169.5,33227.0,143.431,143.6258,143.4141,143.5665,33227.0
2018-11-23 12:20:00,169.52,169.94,169.52,169.9,31500.0,143.5835,143.9392,143.5835,143.9053,31500.0
2018-11-23 12:25:00,169.9,170.0,169.71,169.81,32736.0,143.9053,143.99,143.7444,143.8291,32736.0
2018-11-23 12:30:00,169.78,169.95,169.58,169.93,27187.0,143.8037,143.9477,143.6343,143.9308,27187.0
2018-11-23 12:35:00,169.96,170.33,169.94,170.01,56947.0,143.9562,144.2696,143.9392,143.9985,56947.0
2018-11-23 12:40:00,169.97,170.03,169.85,169.85,30848.0,143.9646,144.0155,143.863,143.863,30848.0
2018-11-23 12:45:00,169.87,169.91,169.47,169.62,32879.0,143.8799,143.9138,143.5411,143.6682,32879.0
2018-11-23 12:50:00,169.61,169.62,168.97,168.97,43894.0,143.6597,143.6682,143.1176,143.1176,43894.0
2018-11-23 12:55:00,168.97,169.0,168.69,168.86,92300.0,143.1176,143.143,142.8805,143.0245,92300.0
2018-11-26 09:30:00,170.2,172.39,170.2,172.14,188089.0,144.1594,146.0144,144.1594,145.8026,188089.0
2018-11-26 09:35:00,172.14,172.24,171.25,171.46,96185.0,145.8026,145.8873,145.0488,145.2267,96185.0
2018-11-26 09:40:00,171.5,171.74,171.24,171.4,72232.0,145.2605,145.4638,145.0403,145.1758,72232.0
2018-11-26 09:45:00,171.48,171.63,170.83,171.22,48450.0,145.2436,145.3707,144.6931,145.0234,48450.0
2018-11-26 09:50:00,171.23,171.3,170.78,170.83,30642.0,145.0319,145.0911,144.6507,144.6931,30642.0
2018-11-26 09:55:00,170.84,171.25,170.67,171.25,37196.0,144.7015,145.0488,144.5575,145.0488,37196.0
2018-11-26 10:00:00,171.25,171.37,170.82,171.23,35744.0,145.0488,145.1504,144.6846,145.0319,35744.0
2018-11-26 10:05:00,171.2,171.34,171.0,171.15,28099.0,145.0064,145.125,144.837,144.9641,28099.0
2018-11-26 10:10:00,171.18,171.24,170.94,171.03,34747.0,144.9895,145.0403,144.7862,144.8625,34747.0
2018-11-26 10:15:00,171.03,171.04,170.76,170.9,26600.0,144.8625,144.8709,144.6338,144.7523,26600.0
2018-11-26 10:20:00,170.89,171.02,170.71,170.75,34185.0,144.7439,144.854,144.5914,144.6253,34185.0
2018-11-26 10:25:00,170.76,170.77,170.32,170.67,35192.0,144.6338,144.6422,144.2611,144.5575,35192.0
2018-11-26 10:30:00,170.67,170.83,170.52,170.79,29414.0,144.5575,144.6931,144.4305,144.6592,29414.0
2018-11-26 10:35:00,170.87,170.95,170.51,170.6,44038.0,144.7269,144.7947,144.422,144.4982,44038.0
2018-11-26 10:40:00,170.59,170.81,170.5,170.76,34506.0,144.4898,144.6761,144.4135,144.6338,34506.0
2018-11-26 10:45:00,170.76,170.84,170.58,170.84,23301.0,144.6338,144.7015,144.4813,144.7015,23301.0
2018-11-26 10:50:00,170.84,171.31,170.75,171.3,25372.0,144.7015,145.0996,144.6253,145.0911,25372.0
2018-11-26 10:55:00,171.25,171.36,171.06,171.19,33176.0,145.0488,145.142,144.8879,144.998,33176.0
2018-11-26 11:00:00,171.2,171.29,170.63,170.7,29892.0,145.0064,145.0827,144.5237,144.5829,29892.0
2018-11-26 11:05:00,170.68,170.68,170.38,170.42,61736.0,144.566,144.566,144.3119,144.3458,61736.0
2018-11-26 11:10:00,170.39,170.63,170.13,170.55,37775.0,144.3204,144.5237,144.1002,144.4559,37775.0
2018-11-26 11:15:00,170.58,170.58,169.93,169.96,70959.0,144.4813,144.4813,143.9308,143.9562,70959.0
2018-11-26 11:20:00,169.97,170.2,169.9,170.14,66766.0,143.9646,144.1594,143.9053,144.1086,66766.0
2018-11-26 11:25:00,170.15,170.16,169.83,170.04,131211.0,144.1171,144.1256,143.8461,144.0239,131211.0
2018-11-26 11:30:00,170.02,170.06,169.83,169.99,99002.0,144.007,144.0409,143.8461,143.9816,99002.0
2018-11-26 11:35:00,170.01,170.05,169.46,169.66,46318.0,143.9985,144.0324,143.5327,143.7021,46318.0
2018-11-26 11:40:00,169.68,169.75,169.58,169.74,25777.0,143.719,143.7783,143.6343,143.7698,25777.0
2018-11-26 11:45:00,169.72,169.74,169.54,169.63,36717.0,143.7529,143.7698,143.6004,143.6767,36717.0
2018-11-26 11:50:00,169.61,169.81,169.54,169.77,24206.0,143.6597,143.8291,143.6004,143.7952,24206.0
2018-11-26 11:55:00,169.78,169.99,169.77,169.92,29961.0,143.8037,143.9816,143.7952,143.9223,29961.0
2018-11-26 12:00:00,169.9,170.0,169.76,169.76,36326.0,143.9053,143.99,143.7868,143.7868,36326.0
2018-11-26 12:05:00,169.75,169.93,169.7,169.93,33201.0,143.7783,143.9308,143.7359,143.9308,33201.0
2018-11-26 12:10:00,169.93,170.0,169.63,169.84,28383.0,143.9308,143.99,143.6767,143.8545,28383.0
2018-11-26 12:15:00,169.86,169.86,169.59,169.62,22058.0,143.8715,143.8715,143.6428,143.6682,22058.0
2018-11-26 12:20:00,169.6,169.76,169.52,169.75,23903.0,143.6512,143.7868,143.5835,143.7783,23903.0
2018-11-26 12:25:00,169.73,169.74,169.58,169.61,32457.0,143.7614,143.7698,143.6343,143.6597,32457.0
2018-11-26 12:30:00,169.59,169.6,169.28,169.33,36883.0,143.6428,143.6512,143.3802,143.4226,36883.0
2018-11-26 12:35:00,169.33,169.37,168.94,169.0,90308.0,143.4226,143.4564,143.0922,143.143,90308.0
2018-11-26 12:40:00,169.0,169.11,168.95,169.09,27356.0,143.143,143.2362,143.1007,143.2193,27356.0
2018-11-26 12:45:00,169.1,169.1,168.95,168.95,28501.0,143.2277,143.2277,143.1007,143.1007,28501.0
2018-11-26 12:50:00,168.97,169.05,168.94,168.94,22165.0,143.1176,143.1854,143.0922,143.0922,22165.0
2018-11-26 12:55:00,168.94,169.04,168.9,169.0,29253.0,143.0922,143.1769,143.0583,143.143,29253.0
2018-11-26 13:00:00,168.98,169.01,168.87,168.87,75873.0,143.1261,143.1515,143.0329,143.0329,75873.0
2018-11-26 13:05:00,168.89,169.16,168.89,169.14,33857.0,143.0499,143.2786,143.0499,143.2616,33857.0
2018-11-26 13:10:00,169.13,169.38,169.1,169.27,65061.0,143.2532,143.4649,143.2277,143.3717,65061.0
2018-11-26 13:15:00,169.27,169.28,169.1,169.13,47684.0,143.3717,143.3802,143.2277,143.2532,47684.0
2018-11-26 13:20:00,169.13,169.42,169.05,169.28,55653.0,143.2532,143.4988,143.1854,143.3802,55653.0
2018-11-26 13:25:00,169.28,169.3,169.11,169.16,49073.0,143.3802,143.3971,143.2362,143.2786,49073.0
2018-11-26 13:30:00,169.19,169.5,169.17,169.41,57046.0,143.304,143.5665,143.287,143.4903,57046.0
2018-11-26 13:35:00,169.41,169.43,169.25,169.33,34922.0,143.4903,143.5073,143.3548,143.4226,34922.0
2018-11-26 13:40:00,169.34,169.35,169.12,169.3,43240.0,143.431,143.4395,143.2447,143.3971,43240.0
2018-11-26 13:45:00,169.32,169.48,169.26,169.31,38003.0,143.4141,143.5496,143.3633,143.4056,38003.0
2018-11-26 13:50:00,169.31,169.33,169.23,169.3,35267.0,143.4056,143.4226,143.3379,143.3971,35267.0
2018-11-26 13:55:00,169.31,169.37,169.26,169.32,53372.0,143.4056,143.4564,143.3633,143.4141,53372.0
2018-11-26 14:00:00,169.3,169.37,169.21,169.28,38614.0,143.3971,143.4564,143.3209,143.3802,38614.0
2018-11-26 14:05:00,169.3,169.36,169.22,169.28,44579.0,143.3971,143.448,143.3294,143.3802,44579.0
2018-11-26 14:10:00,169.29,169.47,169.27,169.4,60780.0,143.3887,143.5411,143.3717,143.4818,60780.0
2018-11-26 14:15:00,169.39,169.44,169.15,169.39,91324.0,143.4734,143.5157,143.2701,143.4734,91324.0
2018-11-26 14:20:00,169.4,169.64,169.38,169.63,44496.0,143.4818,143.6851,143.4649,143.6767,44496.0
2018-11-26 14:25:00,169.62,169.79,169.57,169.68,56825.0,143.6682,143.8122,143.6258,143.719,56825.0
2018-11-26 14:30:00,169.67,170.06,169.67,169.97,46492.0,143.7105,144.0409,143.7105,143.9646,46492.0
2018-11-26 14:35:00,170.01,170.02,169.73,169.73,31535.0,143.9985,144.007,143.7614,143.7614,31535.0
2018-11-26 14:40:00,169.75,169.76,169.54,169.54,39589.0,143.7783,143.7868,143.6004,143.6004,39589.0
2018-11-26 14:45:00,169.53,169.53,169.21,169.24,60465.0,143.592,143.592,143.3209,143.3463,60465.0
2018-11-26 14:50:00,169.25,169.59,169.23,169.55,25965.0,143.3548,143.6428,143.3379,143.6089,25965.0
2018-11-26 14:55:00,169.56,169.63,169.44,169.6,32592.0,143.6174,143.6767,143.5157,143.6512,32592.0
2018-11-26 15:00:00,169.59,169.76,169.58,169.73,56334.0,143.6428,143.7868,143.6343,143.7614,56334.0
2018-11-26 15:05:00,169.73,169.77,169.64,169.66,31120.0,143.7614,143.7952,143.6851,143.7021,31120.0
2018-11-26 15:10:00,169.68,169.73,169.59,169.67,44824.0,143.719,143.7614,143.6428,143.7105,44824.0
2018-11-26 15:15:00,169.65,169.71,169.51,169.52,35508.0,143.6936,143.7444,143.575,143.5835,35508.0
2018-11-26 15:20:00,169.53,169.58,169.44,169.46,37480.0,143.592,143.6343,143.5157,143.5327,37480.0
2018-11-26 15:25:00,169.46,169.57,169.46,169.54,38400.0,143.5327,143.6258,143.5327,143.6004,38400.0
2018-11-26 15:30:00,169.56,169.63,169.46,169.59,57807.0,143.6174,143.6767,143.5327,143.6428,57807.0
2018-11-26 15:35:00,169.59,169.76,169.54,169.72,66523.0,143.6428,143.7868,143.6004,143.7529,66523.0
2018-11-26 15:40:00,169.69,169.86,169.69,169.83,54844.0,143.7275,143.8715,143.7275,143.8461,54844.0
2018-11-26 15:45:00,169.82,169.99,169.82,169.88,75330.0,143.8376,143.9816,143.8376,143.8884,75330.0
2018-11-26 15:50:00,169.89,170.07,169.89,170.05,65248.0,143.8969,144.0493,143.8969,144.0324,65248.0
2018-11-26 15:55:00,170.05,170.17,169.81,169.86,216673.0,144.0324,144.134,143.8291,143.8715,216673.0
2018-11-27 09:30:00,169.11,170.47,169.11,169.75,99401.0,143.2362,144.3881,143.2362,143.7783,99401.0
2018-11-27 09:35:00,169.73,169.87,168.83,169.2,69075.0,143.7614,143.8799,142.9991,143.3124,69075.0
2018-11-27 09:40:00,169.23,169.45,168.82,169.42,88279.0,143.3379,143.5242,142.9906,143.4988,88279.0
2018-11-27 09:45:00,169.43,169.78,169.34,169.65,85719.0,143.5073,143.8037,143.431,143.6936,85719.0
2018-11-27 09:50:00,169.61,169.78,169.26,169.74,69585.0,143.6597,143.8037,143.3633,143.7698,69585.0
2018-11-27 09:55:00,169.79,169.8,169.31,169.36,71364.0,143.8122,143.8206,143.4056,143.448,71364.0
2018-11-27 10:00:00,169.39,169.45,169.0,169.19,72666.0,143.4734,143.5242,143.143,143.304,72666.0
2018-11-27 10:05:00,169.22,169.55,169.09,169.41,105154.0,143.3294,143.6089,143.2193,143.4903,105154.0
2018-11-27 10:10:00,169.41,169.69,169.29,169.52,120845.0,143.4903,143.7275,143.3887,143.5835,120845.0
2018-11-27 10:15:00,169.53,169.66,169.3,169.49,87482.0,143.592,143.7021,143.3971,143.5581,87482.0
2018-11-27 10:20:00,169.45,169.51,169.24,169.38,96263.0,143.5242,143.575,143.3463,143.4649,96263.0
2018-11-27 10:25:00,169.41,169.41,169.07,169.23,65337.0,143.4903,143.4903,143.2023,143.3379,65337.0
2018-11-27 10:30:00,169.2,169.63,169.19,169.5,53979.0,143.3124,143.6767,143.304,143.5665,53979.0
2018-11-27 10:35:00,169.5,169.53,169.02,169.16,83721.0,143.5665,143.592,143.16,143.2786,83721.0
2018-11-27 10:40:00,169.14,169.32,169.07,169.21,69697.0,143.2616,143.4141,143.2023,143.3209,69697.0
2018-11-27 10:45:00,169.2,169.65,169.13,169.65,61194.0,143.3124,143.6936,143.2532,143.6936,61194.0
2018-11-27 10:50:00,169.66,169.87,169.56,169.83,59698.0,143.7021,143.8799,143.6174,143.8461,59698.0
2018-11-27 10:55:00,169.85,170.38,169.85,170.15,109848.0,143.863,144.3119,143.863,144.1171,109848.0
2018-11-27 11:00:00,170.12,170.57,170.11,170.49,48126.0,144.0917,144.4728,144.0832,144.4051,48126.0
2018-11-27 11:05:00,170.51,170.74,170.33,170.62,148199.0,144.422,144.6168,144.2696,144.5152,148199.0
2018-11-27 11:10:00,170.64,170.68,170.28,170.34,47728.0,144.5321,144.566,144.2272,144.278,47728.0
2018-11-27 11:15:00,170.35,170.74,170.32,170.74,65294.0,144.2865,144.6168,144.2611,144.6168,65294.0
2018-11-27 11:20:00,170.71,170.73,170.15,170.2,47074.0,144.5914,144.6084,144.1171,144.1594,47074.0
2018-11-27 11:25:00,170.2,170.54,170.16,170.44,150427.0,144.1594,144.4474,144.1256,144.3627,150427.0
2018-11-27 11:30:00,170.4,170.62,170.07,170.27,57373.0,144.3288,144.5152,144.0493,144.2187,57373.0
2018-11-27 11:35:00,170.26,170.64,170.25,170.56,49112.0,144.2103,144.5321,144.2018,144.4644,49112.0
2018-11-27 11:40:00,170.59,170.59,170.21,170.33,38128.0,144.4898,144.4898,144.1679,144.2696,38128.0
2018-11-27 11:45:00,170.35,170.45,170.24,170.26,36668.0,144.2865,144.3712,144.1933,144.2103,36668.0
2018-11-27 11:50:00,170.28,170.46,170.22,170.41,44979.0,144.2272,144.3797,144.1764,144.3373,44979.0
2018-11-27 11:55:00,170.43,170.57,170.4,170.55,90100.0,144.3543,144.4728,144.3288,144.4559,90100.0
2018-11-27 12:00:00,170.56,170.59,170.36,170.44,59394.0,144.4644,144.4898,144.295,144.3627,59394.0
2018-11-27 12:05:00,170.43,170.57,170.34,170.42,60077.0,144.3543,144.4728,144.278,144.3458,60077.0
2018-11-27 12:10:00,170.42,170.62,170.42,170.5,70363.0,144.3458,144.5152,144.3458,144.4135,70363.0
2018-11-27 12:15:00,170.48,170.5,170.28,170.3,57225.0,144.3966,144.4135,144.2272,144.2441,57225.0
2018-11-27 12:20:00,170.28,170.35,170.12,170.24,58482.0,144.2272,144.2865,144.0917,144.1933,58482.0
2018-11-27 12:25:00,170.22,170.22,169.93,169.98,98011.0,144.1764,144.1764,143.9308,143.9731,98011.0
2018-11-27 12:30:00,170.0,170.1,169.81,169.91,33351.0,143.99,144.0747,143.8291,143.9138,33351.0
2018-11-27 12:35:00,169.91,170.35,169.87,170.31,56355.0,143.9138,144.2865,143.8799,144.2526,56355.0
2018-11-27 12:40:00,170.35,170.35,170.16,170.16,33823.0,144.2865,144.2865,144.1256,144.1256,33823.0
2018-11-27 12:45:00,170.18,170.22,170.07,170.16,36134.0,144.1425,144.1764,144.0493,144.1256,36134.0
2018-11-27 12:50:00,170.16,170.41,170.11,170.25,82816.0,144.1256,144.3373,144.0832,144.2018,82816.0
2018-11-27 12:55:00,170.26,170.64,170.21,170.44,131538.0,144.2103,144.5321,144.1679,144.3627,131538.0
2018-11-27 13:00:00,170.47,170.73,170.46,170.66,82527.0,144.3881,144.6084,144.3797,144.5491,82527.0
2018-11-27 13:05:00,170.67,170.94,170.63,170.87,50240.0,144.5575,144.7862,144.5237,144.7269,50240.0
2018-11-27 13:10:00,170.89,171.01,170.72,171.01,61909.0,144.7439,144.8455,144.5999,144.8455,61909.0
2018-11-27 13:15:00,170.98,171.18,170.57,170.75,64586.0,144.8201,144.9895,144.4728,144.6253,64586.0
2018-11-27 13:20:00,170.8,170.95,170.73,170.84,41933.0,144.6676,144.7947,144.6084,144.7015,41933.0
2018-11-27 13:25:00,170.84,171.26,170.84,171.18,48524.0,144.7015,145.0573,144.7015,144.9895,48524.0
2018-11-27 13:30:00,171.2,171.47,171.2,171.21,43011.0,145.0064,145.2351,145.0064,145.0149,43011.0
2018-11-27 13:35:00,171.2,171.36,171.01,171.25,27933.0,145.0064,145.142,144.8455,145.0488,27933.0
2018-11-27 13:40:00,171.25,171.3,171.02,171.16,27835.0,145.0488,145.0911,144.854,144.9726,27835.0
2018-11-27 13:45:00,171.13,171.21,171.03,171.1,36083.0,144.9472,145.0149,144.8625,144.9217,36083.0
2018-11-27 13:50:00,171.1,171.18,171.0,171.02,22330.0,144.9217,144.9895,144.837,144.854,22330.0
2018-11-27 13:55:00,171.02,171.39,171.0,171.39,30203.0,144.854,145.1674,144.837,145.1674,30203.0
2018-11-27 14:00:00,171.37,171.58,171.29,171.57,33685.0,145.1504,145.3283,145.0827,145.3198,33685.0
2018-11-27 14:05:00,171.6,171.78,171.56,171.58,35629.0,145.3452,145.4977,145.3114,145.3283,35629.0
2018-11-27 14:10:00,171.59,171.85,171.53,171.79,25108.0,145.3368,145.557,145.286,145.5062,25108.0
2018-11-27 14:15:00,171.78,171.88,171.76,171.82,30668.0,145.4977,145.5824,145.4808,145.5316,30668.0
2018-11-27 14:20:00,171.82,172.09,171.79,172.09,47513.0,145.5316,145.7603,145.5062,145.7603,47513.0
2018-11-27 14:25:00,172.1,172.22,171.92,172.22,44916.0,145.7687,145.8704,145.6163,145.8704,44916.0
2018-11-27 14:30:00,172.24,172.48,172.22,172.46,55289.0,145.8873,146.0906,145.8704,146.0737,55289.0
2018-11-27 14:35:00,172.47,172.61,172.38,172.48,60140.0,146.0821,146.2007,146.0059,146.0906,60140.0
2018-11-27 14:40:00,172.46,172.69,172.46,172.6,55519.0,146.0737,146.2685,146.0737,146.1922,55519.0
2018-11-27 14:45:00,172.62,172.89,172.56,172.77,100919.0,146.2092,146.4379,146.1584,146.3362,100919.0
2018-11-27 14:50:00,172.8,172.91,172.57,172.68,50265.0,146.3616,146.4548,146.1668,146.26,50265.0
2018-11-27 14:55:00,172.65,172.72,172.29,172.29,57013.0,146.2346,146.2939,145.9297,145.9297,57013.0
2018-11-27 15:00:00,172.27,172.6,172.2,172.6,58535.0,145.9127,146.1922,145.8534,146.1922,58535.0
2018-11-27 15:05:00,172.62,172.63,172.33,172.54,44447.0,146.2092,146.2177,145.9636,146.1414,44447.0
2018-11-27 15:10:00,172.56,172.77,172.54,172.74,58248.0,146.1584,146.3362,146.1414,146.3108,58248.0
2018-11-27 15:15:00,172.75,173.12,172.74,172.84,88981.0,146.3193,146.6327,146.3108,146.3955,88981.0
2018-11-27 15:20:00,172.84,173.08,172.71,172.8,75745.0,146.3955,146.5988,146.2854,146.3616,75745.0
2018-11-27 15:25:00,172.82,173.01,172.82,172.93,56650.0,146.3786,146.5395,146.3786,146.4718,56650.0
2018-11-27 15:30:00,172.94,173.22,172.84,173.18,89938.0,146.4802,146.7174,146.3955,146.6835,89938.0
2018-11-27 15:35:00,173.2,173.34,173.08,173.23,104255.0,146.7004,146.819,146.5988,146.7259,104255.0
2018-11-27 15:40:00,173.24,173.33,173.05,173.16,67723.0,146.7343,146.8106,146.5734,146.6666,67723.0
2018-11-27 15:45:00,173.14,173.28,173.06,173.2,90144.0,146.6496,146.7682,146.5819,146.7004,90144.0
2018-11-27 15:50:00,173.21,173.23,173.05,173.08,101957.0,146.7089,146.7259,146.5734,146.5988,101957.0
2018-11-27 15:55:00,173.06,173.38,173.05,173.25,212644.0,146.5819,146.8529,146.5734,146.7428,212644.0
2018-11-28 09:30:00,172.91,173.24,171.89,172.1,207138.0,147.305,147.5861,146.436,146.6149,207138.0
2018-11-28 09:35:00,172.06,172.59,171.35,171.86,183319.0,146.5809,147.0324,145.976,146.4105,183319.0
2018-11-28 09:40:00,171.88,172.03,170.62,171.7,177972.0,146.4275,146.5553,145.3541,146.2742,177972.0
2018-11-28 09:45:00,171.72,172.03,171.5,171.81,52904.0,146.2912,146.5553,146.1038,146.3679,52904.0
2018-11-28 09:50:00,171.75,172.05,171.72,171.85,34726.0,146.3168,146.5724,146.2912,146.402,34726.0
2018-11-28 09:55:00,171.86,172.08,171.58,171.58,46697.0,146.4105,146.5979,146.172,146.172,46697.0
2018-11-28 10:00:00,171.64,171.85,171.42,171.46,40685.0,146.2231,146.402,146.0356,146.0697,40685.0
2018-11-28 10:05:00,171.45,171.51,170.95,171.11,87079.0,146.0612,146.1123,145.6352,145.7716,87079.0
2018-11-28 10:10:00,171.11,171.17,170.77,171.14,59053.0,145.7716,145.8227,145.4819,145.7971,59053.0
2018-11-28 10:15:00,171.17,171.26,170.9,171.12,41289.0,145.8227,145.8993,145.5926,145.7801,41289.0
2018-11-28 10:20:00,171.12,171.62,171.12,171.56,47439.0,145.7801,146.206,145.7801,146.1549,47439.0
2018-11-28 10:25:00,171.51,171.51,171.24,171.35,25215.0,146.1123,146.1123,145.8823,145.976,25215.0
2018-11-28 10:30:00,171.44,171.51,171.23,171.31,30551.0,146.0527,146.1123,145.8738,145.9419,30551.0
2018-11-28 10:35:00,171.34,171.49,171.15,171.27,67367.0,145.9675,146.0953,145.8056,145.9079,67367.0
2018-11-28 10:40:00,171.3,171.31,171.1,171.1,36886.0,145.9334,145.9419,145.763,145.763,36886.0
2018-11-28 10:45:00,171.09,171.3,170.99,171.22,34517.0,145.7545,145.9334,145.6693,145.8653,34517.0
2018-11-28 10:50:00,171.22,171.64,171.19,171.38,55728.0,145.8653,146.2231,145.8397,146.0016,55728.0
2018-11-28 10:55:00,171.44,171.47,171.17,171.27,36646.0,146.0527,146.0782,145.8227,145.9079,36646.0
2018-11-28 11:00:00,171.26,171.61,171.22,171.28,29575.0,145.8993,146.1975,145.8653,145.9164,29575.0
2018-11-28 11:05:00,171.3,171.72,171.3,171.64,42246.0,145.9334,146.2912,145.9334,146.2231,42246.0
2018-11-28 11:10:00,171.65,171.86,171.6,171.61,44132.0,146.2316,146.4105,146.189,146.1975,44132.0
2018-11-28 11:15:00,171.66,171.95,171.64,171.86,33973.0,146.2401,146.4872,146.2231,146.4105,33973.0
2018-11-28 11:20:00,171.89,172.1,171.89,171.94,32005.0,146.436,146.6149,146.436,146.4786,32005.0
2018-11-28 11:25:00,171.93,172.28,171.91,172.05,40885.0,146.4701,146.7683,146.4531,146.5724,40885.0
2018-11-28 11:30:00,172.03,172.03,171.64,171.74,30118.0,146.5553,146.5553,146.2231,146.3083,30118.0
2018-11-28 11:35:00,171.75,171.78,171.28,171.37,27950.0,146.3168,146.3423,145.9164,145.993,27950.0
2018-11-28 11:40:00,171.37,171.4,171.12,171.31,36182.0,145.993,146.0186,145.7801,145.9419,36182.0
2018-11-28 11:45:00,171.31,171.39,171.17,171.37,26748.0,145.9419,146.0101,145.8227,145.993,26748.0
2018-11-28 11:50:00,171.39,171.7,171.31,171.54,28475.0,146.0101,146.2742,145.9419,146.1379,28475.0
2018-11-28 11:55:00,171.55,171.62,171.18,171.61,28234.0,146.1464,146.206,145.8312,146.1975,28234.0
2018-11-28 12:00:00,171.66,172.97,171.65,172.89,99861.0,146.2401,147.3561,146.2316,147.288,99861.0
2018-11-28 12:05:00,172.85,173.78,172.85,173.73,59434.0,147.2539,148.0462,147.2539,148.0036,59434.0
2018-11-28 12:10:00,173.66,174.09,173.26,174.09,70071.0,147.9439,148.3103,147.6032,148.3103,70071.0
2018-11-28 12:15:00,174.06,174.13,173.73,173.95,70997.0,148.2847,148.3443,148.0036,148.191,70997.0
2018-11-28 12:20:00,173.94,174.46,173.88,174.28,76029.0,148.1825,148.6255,148.1314,148.4721,76029.0
2018-11-28 12:25:00,174.28,174.67,174.25,174.64,61142.0,148.4721,148.8044,148.4466,148.7788,61142.0
2018-11-28 12:30:00,174.68,174.96,174.51,174.54,111012.0,148.8129,149.0514,148.6681,148.6936,111012.0
2018-11-28 12:35:00,174.53,175.02,174.42,175.0,73930.0,148.6851,149.1025,148.5914,149.0855,73930.0
2018-11-28 12:40:00,174.98,175.39,174.95,175.31,86164.0,149.0685,149.4178,149.0429,149.3496,86164.0
2018-11-28 12:45:00,175.31,175.95,175.31,175.43,119073.0,149.3496,149.8948,149.3496,149.4518,119073.0
2018-11-28 12:50:00,175.46,175.93,175.3,175.86,62788.0,149.4774,149.8778,149.3411,149.8182,62788.0
2018-11-28 12:55:00,175.8,176.09,175.74,176.01,61094.0,149.767,150.0141,149.7159,149.9459,61094.0
2018-11-28 13:00:00,176.01,176.08,175.07,175.09,65955.0,149.9459,150.0056,149.1451,149.1622,65955.0
2018-11-28 13:05:00,175.11,175.49,175.07,175.48,41086.0,149.1792,149.5029,149.1451,149.4944,41086.0
2018-11-28 13:10:00,175.44,175.8,175.4,175.8,37338.0,149.4604,149.767,149.4263,149.767,37338.0
2018-11-28 13:15:00,175.77,175.94,175.7,175.9,55438.0,149.7415,149.8863,149.6819,149.8522,55438.0
2018-11-28 13:20:00,175.93,175.93,175.74,175.74,68266.0,149.8778,149.8778,149.7159,149.7159,68266.0
2018-11-28 13:25:00,175.72,175.95,175.72,175.83,51033.0,149.6989,149.8948,149.6989,149.7926,51033.0
2018-11-28 13:30:00,175.83,175.92,175.57,175.58,36349.0,149.7926,149.8693,149.5711,149.5796,36349.0
2018-11-28 13:35:00,175.6,176.14,175.58,176.12,36790.0,149.5967,150.0567,149.5796,150.0397,36790.0
2018-11-28 13:40:00,176.14,176.4,176.11,176.26,57895.0,150.0567,150.2782,150.0311,150.1589,57895.0
2018-11-28 13:45:00,176.3,176.45,176.18,176.18,41382.0,150.193,150.3208,150.0908,150.0908,41382.0
2018-11-28 13:50:00,176.22,176.34,176.12,176.27,50582.0,150.1248,150.2271,150.0397,150.1674,50582.0
2018-11-28 13:55:00,176.3,176.47,176.29,176.36,45736.0,150.193,150.3378,150.1845,150.2441,45736.0
2018-11-28 14:00:00,176.37,176.46,176.22,176.39,53351.0,150.2526,150.3293,150.1248,150.2697,53351.0
2018-11-28 14:05:00,176.39,176.45,176.13,176.15,67738.0,150.2697,150.3208,150.0482,150.0652,67738.0
2018-11-28 14:10:00,176.15,176.44,176.15,176.43,37123.0,150.0652,150.3123,150.0652,150.3037,37123.0
2018-11-28 14:15:00,176.41,176.41,176.01,176.22,54213.0,150.2867,150.2867,149.9459,150.1248,54213.0
2018-11-28 14:20:00,176.22,176.36,176.14,176.28,50172.0,150.1248,150.2441,150.0567,150.176,50172.0
2018-11-28 14:25:00,176.25,176.58,176.19,176.56,51835.0,150.1504,150.4315,150.0993,150.4145,51835.0
2018-11-28 14:30:00,176.56,176.8,176.5,176.68,54928.0,150.4145,150.619,150.3634,150.5167,54928.0
2018-11-28 14:35:00,176.67,176.69,176.28,176.4,44020.0,150.5082,150.5252,150.176,150.2782,44020.0
2018-11-28 14:40:00,176.38,176.81,176.38,176.77,50308.0,150.2612,150.6275,150.2612,150.5934,50308.0
2018-11-28 14:45:00,176.75,176.76,176.37,176.49,39939.0,150.5764,150.5849,150.2526,150.3549,39939.0
2018-11-28 14:50:00,176.5,176.6,176.34,176.49,40591.0,150.3634,150.4486,150.2271,150.3549,40591.0
2018-11-28 14:55:00,176.49,176.5,176.24,176.28,39933.0,150.3549,150.3634,150.1419,150.176,39933.0
2018-11-28 15:00:00,176.3,176.41,176.2,176.33,43189.0,150.193,150.2867,150.1078,150.2186,43189.0
2018-11-28 15:05:00,176.3,176.33,176.15,176.17,40659.0,150.193,150.2186,150.0652,150.0823,40659.0
2018-11-28 15:10:00,176.16,176.5,176.16,176.42,39191.0,150.0737,150.3634,150.0737,150.2952,39191.0
2018-11-28 15:15:00,176.44,176.44,176.18,176.28,70572.0,150.3123,150.3123,150.0908,150.176,70572.0
2018-11-28 15:20:00,176.28,176.53,176.28,176.31,54648.0,150.176,150.3889,150.176,150.2015,54648.0
2018-11-28 15:25:00,176.31,176.47,176.2,176.41,45837.0,150.2015,150.3378,150.1078,150.2867,45837.0
2018-11-28 15:30:00,176.42,176.56,176.14,176.55,76520.0,150.2952,150.4145,150.0567,150.406,76520.0
2018-11-28 15:35:00,176.56,176.69,176.51,176.69,83462.0,150.4145,150.5252,150.3719,150.5252,83462.0
2018-11-28 15:40:00,176.69,176.81,176.57,176.75,76588.0,150.5252,150.6275,150.423,150.5764,76588.0
2018-11-28 15:45:00,176.77,177.18,176.76,177.18,78443.0,150.5934,150.9427,150.5849,150.9427,78443.0
2018-11-28 15:50:00,177.18,177.37,177.15,177.33,129704.0,150.9427,151.1046,150.9171,151.0705,129704.0
2018-11-28 15:55:00,177.33,177.65,177.3,177.43,388453.0,151.0705,151.3431,151.0449,151.1557,388453.0
2018-11-29 09:30:00,176.8,177.27,176.33,176.69,109304.0,150.619,151.0194,150.2186,150.5252,109304.0
2018-11-29 09:35:00,176.71,177.2,176.51,177.09,72824.0,150.5423,150.9597,150.3719,150.866,72824.0
2018-11-29 09:40:00,177.07,177.23,176.56,176.8,47163.0,150.849,150.9853,150.4145,150.619,47163.0
2018-11-29 09:45:00,176.8,177.09,176.53,176.86,51959.0,150.619,150.866,150.3889,150.6701,51959.0
2018-11-29 09:50:00,176.86,177.05,176.73,176.98,40222.0,150.6701,150.8319,150.5593,150.7723,40222.0
2018-11-29 09:55:00,176.99,177.07,176.69,176.88,51617.0,150.7808,150.849,150.5252,150.6871,51617.0
2018-11-29 10:00:00,176.82,177.03,176.64,176.84,81523.0,150.636,150.8149,150.4827,150.653,81523.0
2018-11-29 10:05:00,176.86,176.96,176.71,176.96,37924.0,150.6701,150.7553,150.5423,150.7553,37924.0
2018-11-29 10:10:00,176.94,176.95,176.67,176.85,38108.0,150.7382,150.7467,150.5082,150.6616,38108.0
2018-11-29 10:15:00,176.87,176.87,176.32,176.49,40367.0,150.6786,150.6786,150.21,150.3549,40367.0
2018-11-29 10:20:00,176.48,176.66,176.47,176.59,31842.0,150.3463,150.4997,150.3378,150.4401,31842.0
2018-11-29 10:25:00,176.56,176.66,176.01,176.05,67229.0,150.4145,150.4997,149.9459,149.98,67229.0
2018-11-29 10:30:00,176.08,176.9,176.08,176.56,63491.0,150.0056,150.7042,150.0056,150.4145,63491.0
2018-11-29 10:35:00,176.53,176.64,176.22,176.22,38400.0,150.3889,150.4827,150.1248,150.1248,38400.0
2018-11-29 10:40:00,176.25,176.3,176.05,176.27,63271.0,150.1504,150.193,149.98,150.1674,63271.0
2018-11-29 10:45:00,176.24,176.26,175.66,175.74,39799.0,150.1419,150.1589,149.6478,149.7159,39799.0
2018-11-29 10:50:00,175.79,175.83,175.53,175.7,38296.0,149.7585,149.7926,149.537,149.6819,38296.0
2018-11-29 10:55:00,175.7,175.81,175.55,175.65,28194.0,149.6819,149.7756,149.5541,149.6393,28194.0
2018-11-29 11:00:00,175.65,175.66,175.06,175.25,48219.0,149.6393,149.6478,149.1366,149.2985,48219.0
2018-11-29 11:05:00,175.27,175.62,175.23,175.29,34563.0,149.3155,149.6137,149.2814,149.3326,34563.0
2018-11-29 11:10:00,175.29,175.29,175.01,175.09,30888.0,149.3326,149.3326,149.094,149.1622,30888.0
2018-11-29 11:15:00,175.09,175.34,175.06,175.34,34424.0,149.1622,149.3752,149.1366,149.3752,34424.0
2018-11-29 11:20:00,175.35,175.84,175.23,175.56,79070.0,149.3837,149.8011,149.2814,149.5626,79070.0
2018-11-29 11:25:00,175.53,175.76,175.2,175.69,43085.0,149.537,149.733,149.2559,149.6733,43085.0
2018-11-29 11:30:00,175.71,175.73,175.39,175.54,30946.0,149.6904,149.7074,149.4178,149.5455,30946.0
2018-11-29 11:35:00,175.53,175.85,175.52,175.65,35701.0,149.537,149.8096,149.5285,149.6393,35701.0
2018-11-29 11:40:00,175.65,175.8,175.63,175.69,26017.0,149.6393,149.767,149.6222,149.6733,26017.0
2018-11-29 11:45:00,175.69,175.69,175.12,175.14,39559.0,149.6733,149.6733,149.1877,149.2048,39559.0
2018-11-29 11:50:00,175.18,175.64,175.17,175.53,36148.0,149.2389,149.6307,149.2303,149.537,36148.0
2018-11-29 11:55:00,175.57,175.63,175.16,175.48,29444.0,149.5711,149.6222,149.2218,149.4944,29444.0
2018-11-29 12:00:00,175.47,175.57,175.15,175.28,26620.0,149.4859,149.5711,149.2133,149.324,26620.0
2018-11-29 12:05:00,175.24,175.26,174.92,175.09,35386.0,149.29,149.307,149.0174,149.1622,35386.0
2018-11-29 12:10:00,175.09,175.43,175.06,175.22,21722.0,149.1622,149.4518,149.1366,149.2729,21722.0
2018-11-29 12:15:00,175.25,175.36,175.17,175.22,29636.0,149.2985,149.3922,149.2303,149.2729,29636.0
2018-11-29 12:20:00,175.23,175.4,175.22,175.22,21340.0,149.2814,149.4263,149.2729,149.2729,21340.0
2018-11-29 12:25:00,175.21,175.21,175.05,175.1,25638.0,149.2644,149.2644,149.1281,149.1707,25638.0
2018-11-29 12:30:00,175.12,175.38,175.1,175.18,23462.0,149.1877,149.4092,149.1707,149.2389,23462.0
2018-11-29 12:35:00,175.2,175.34,175.15,175.32,20645.0,149.2559,149.3752,149.2133,149.3581,20645.0
2018-11-29 12:40:00,175.34,175.45,175.29,175.38,20812.0,149.3752,149.4689,149.3326,149.4092,20812.0
2018-11-29 12:45:00,175.37,175.37,175.12,175.26,19620.0,149.4007,149.4007,149.1877,149.307,19620.0
2018-11-29 12:50:00,175.29,175.4,175.25,175.33,19112.0,149.3326,149.4263,149.2985,149.3666,19112.0
2018-11-29 12:55:00,175.34,175.54,175.34,175.45,26790.0,149.3752,149.5455,149.3752,149.4689,26790.0
2018-11-29 13:00:00,175.44,175.63,175.43,175.63,25274.0,149.4604,149.6222,149.4518,149.6222,25274.0
2018-11-29 13:05:00,175.62,175.65,175.36,175.36,30894.0,149.6137,149.6393,149.3922,149.3922,30894.0
2018-11-29 13:10:00,175.38,175.43,175.29,175.41,16087.0,149.4092,149.4518,149.3326,149.4348,16087.0
2018-11-29 13:15:00,175.41,175.48,175.37,175.43,27886.0,149.4348,149.4944,149.4007,149.4518,27886.0
2018-11-29 13:20:00,175.43,175.44,175.31,175.37,23654.0,149.4518,149.4604,149.3496,149.4007,23654.0
2018-11-29 13:25:00,175.38,175.46,175.29,175.42,16845.0,149.4092,149.4774,149.3326,149.4433,16845.0
2018-11-29 13:30:00,175.41,175.57,175.41,175.53,17532.0,149.4348,149.5711,149.4348,149.537,17532.0
2018-11-29 13:35:00,175.52,175.58,175.44,175.55,14314.0,149.5285,149.5796,149.4604,149.5541,14314.0
2018-11-29 13:40:00,175.55,175.61,175.5,175.58,19086.0,149.5541,149.6052,149.5115,149.5796,19086.0
2018-11-29 13:45:00,175.57,175.85,175.56,175.83,30915.0,149.5711,149.8096,149.5626,149.7926,30915.0
2018-11-29 13:50:00,175.86,175.87,175.73,175.74,14940.0,149.8182,149.8267,149.7074,149.7159,14940.0
2018-11-29 13:55:00,175.74,175.76,175.52,175.52,27307.0,149.7159,149.733,149.5285,149.5285,27307.0
2018-11-29 14:00:00,175.52,175.75,175.38,175.52,22718.0,149.5285,149.7244,149.4092,149.5285,22718.0
2018-11-29 14:05:00,175.54,175.63,175.42,175.54,25453.0,149.5455,149.6222,149.4433,149.5455,25453.0
2018-11-29 14:10:00,175.54,176.0,175.54,175.9,28929.0,149.5455,149.9374,149.5455,149.8522,28929.0
2018-11-29 14:15:00,175.9,176.03,175.71,175.99,44545.0,149.8522,149.963,149.6904,149.9289,44545.0
2018-11-29 14:20:00,175.98,176.12,175.87,175.97,25481.0,149.9204,150.0397,149.8267,149.9119,25481.0
2018-11-29 14:25:00,176.0,176.11,175.95,175.96,27243.0,149.9374,150.0311,149.8948,149.9033,27243.0
2018-11-29 14:30:00,175.92,176.0,175.86,175.9,50030.0,149.8693,149.9374,149.8182,149.8522,50030.0
2018-11-29 14:35:00,175.92,176.01,175.84,175.85,23926.0,149.8693,149.9459,149.8011,149.8096,23926.0
2018-11-29 14:40:00,175.86,176.07,175.85,175.95,37801.0,149.8182,149.9971,149.8096,149.8948,37801.0
2018-11-29 14:45:00,175.97,175.97,175.75,175.9,36657.0,149.9119,149.9119,149.7244,149.8522,36657.0
2018-11-29 14:50:00,175.9,176.25,175.88,176.21,41337.0,149.8522,150.1504,149.8352,150.1163,41337.0
2018-11-29 14:55:00,176.25,176.65,176.22,176.61,35447.0,150.1504,150.4912,150.1248,150.4571,35447.0
2018-11-29 15:00:00,176.6,176.78,176.57,176.69,38462.0,150.4486,150.6019,150.423,150.5252,38462.0
2018-11-29 15:05:00,176.69,176.7,176.48,176.55,24325.0,150.5252,150.5338,150.3463,150.406,24325.0
2018-11-29 15:10:00,176.53,176.58,176.41,176.51,31036.0,150.3889,150.4315,150.2867,150.3719,31036.0
2018-11-29 15:15:00,176.49,176.5,176.31,176.35,31741.0,150.3549,150.3634,150.2015,150.2356,31741.0
2018-11-29 15:20:00,176.37,176.48,176.35,176.37,35893.0,150.2526,150.3463,150.2356,150.2526,35893.0
2018-11-29 15:25:00,176.4,176.43,176.26,176.42,40418.0,150.2782,150.3037,150.1589,150.2952,40418.0
2018-11-29 15:30:00,176.39,176.48,176.27,176.46,51777.0,150.2697,150.3463,150.1674,150.3293,51777.0
2018-11-29 15:35:00,176.48,176.51,176.29,176.37,66395.0,150.3463,150.3719,150.1845,150.2526,66395.0
2018-11-29 15:40:00,176.35,176.42,176.22,176.3,51408.0,150.2356,150.2952,150.1248,150.193,51408.0
2018-11-29 15:45:00,176.29,176.29,176.01,176.16,59039.0,150.1845,150.1845,149.9459,150.0737,59039.0
2018-11-29 15:50:00,176.18,176.25,176.08,176.16,71795.0,150.0908,150.1504,150.0056,150.0737,71795.0
2018-11-29 15:55:00,176.14,176.14,175.55,175.68,197869.0,150.0567,150.0567,149.5541,149.6648,197869.0
2018-11-30 09:30:00,175.75,175.75,175.11,175.59,68046.0,149.7244,149.7244,149.1792,149.5881,68046.0
2018-11-30 09:35:00,175.55,175.94,175.31,175.87,22844.0,149.5541,149.8863,149.3496,149.8267,22844.0
2018-11-30 09:40:00,175.85,176.66,175.85,176.65,48723.0,149.8096,150.4997,149.8096,150.4912,48723.0
2018-11-30 09:45:00,176.65,177.51,176.56,177.46,83860.0,150.4912,151.2238,150.4145,151.1812,83860.0
2018-11-30 09:50:00,177.37,177.45,177.12,177.28,45251.0,151.1046,151.1727,150.8916,151.0279,45251.0
2018-11-30 09:55:00,177.29,177.5,176.96,177.36,52707.0,151.0364,151.2153,150.7553,151.096,52707.0
2018-11-30 10:00:00,177.36,177.63,177.23,177.46,75722.0,151.096,151.3261,150.9853,151.1812,75722.0
2018-11-30 10:05:00,177.43,177.84,177.33,177.77,56142.0,151.1557,151.505,151.0705,151.4453,56142.0
2018-11-30 10:10:00,177.78,177.85,177.59,177.81,37300.0,151.4538,151.5135,151.292,151.4794,37300.0
2018-11-30 10:15:00,177.76,177.88,177.58,177.63,29379.0,151.4368,151.539,151.2835,151.3261,29379.0
2018-11-30 10:20:00,177.62,177.67,177.52,177.67,22033.0,151.3175,151.3601,151.2323,151.3601,22033.0
2018-11-30 10:25:00,177.62,177.65,177.33,177.39,30068.0,151.3175,151.3431,151.0705,151.1216,30068.0
2018-11-30 10:30:00,177.41,177.95,177.38,177.89,33670.0,151.1386,151.5987,151.1131,151.5475,33670.0
2018-11-30 10:35:00,177.89,178.0,177.7,177.99,31180.0,151.5475,151.6413,151.3857,151.6327,31180.0
2018-11-30 10:40:00,178.0,178.02,177.77,177.89,47240.0,151.6413,151.6583,151.4453,151.5475,47240.0
2018-11-30 10:45:00,177.87,177.87,177.46,177.52,38466.0,151.5305,151.5305,151.1812,151.2323,38466.0
2018-11-30 10:50:00,177.53,177.66,177.42,177.6,34802.0,151.2409,151.3516,151.1471,151.3005,34802.0
2018-11-30 10:55:00,177.58,177.66,177.51,177.51,32846.0,151.2835,151.3516,151.2238,151.2238,32846.0
2018-11-30 11:00:00,177.5,177.63,177.44,177.47,27579.0,151.2153,151.3261,151.1642,151.1897,27579.0
2018-11-30 11:05:00,177.47,177.47,177.1,177.29,35560.0,151.1897,151.1897,150.8745,151.0364,35560.0
2018-11-30 11:10:00,177.26,177.31,177.22,177.3,32570.0,151.0108,151.0534,150.9768,151.0449,32570.0
2018-11-30 11:15:00,177.28,177.29,177.11,177.25,22519.0,151.0279,151.0364,150.8831,151.0023,22519.0
2018-11-30 11:20:00,177.24,177.5,177.19,177.44,30763.0,150.9938,151.2153,150.9512,151.1642,30763.0
2018-11-30 11:25:00,177.43,177.44,177.19,177.3,37156.0,151.1557,151.1642,150.9512,151.0449,37156.0
2018-11-30 11:30:00,177.29,177.53,177.05,177.39,33857.0,151.0364,151.2409,150.8319,151.1216,33857.0
2018-11-30 11:35:00,177.39,177.55,177.29,177.51,37101.0,151.1216,151.2579,151.0364,151.2238,37101.0
2018-11-30 11:40:00,177.55,177.6,177.42,177.55,23513.0,151.2579,151.3005,151.1471,151.2579,23513.0
2018-11-30 11:45:00,177.56,177.67,177.42,177.67,21499.0,151.2664,151.3601,151.1471,151.3601,21499.0
2018-11-30 11:50:00,177.66,177.77,177.53,177.77,27178.0,151.3516,151.4453,151.2409,151.4453,27178.0
2018-11-30 11:55:00,177.74,177.87,177.67,177.79,36382.0,151.4198,151.5305,151.3601,151.4624,36382.0
2018-11-30 12:00:00,177.77,177.86,177.67,177.81,17901.0,151.4453,151.522,151.3601,151.4794,17901.0
2018-11-30 12:05:00,177.8,178.05,177.76,178.03,36470.0,151.4709,151.6839,151.4368,151.6668,36470.0
2018-11-30 12:10:00,178.03,178.06,177.88,177.91,69375.0,151.6668,151.6924,151.539,151.5646,69375.0
2018-11-30 12:15:00,177.91,178.04,177.89,177.98,21654.0,151.5646,151.6753,151.5475,151.6242,21654.0
2018-11-30 12:20:00,177.96,177.96,177.78,177.95,16424.0,151.6072,151.6072,151.4538,151.5987,16424.0
2018-11-30 12:25:00,177.95,177.97,177.82,177.85,23964.0,151.5987,151.6157,151.4879,151.5135,23964.0
2018-11-30 12:30:00,177.88,178.03,177.86,178.02,24113.0,151.539,151.6668,151.522,151.6583,24113.0
2018-11-30 12:35:00,178.03,178.04,177.99,178.03,17178.0,151.6668,151.6753,151.6327,151.6668,17178.0
2018-11-30 12:40:00,178.02,178.19,177.98,178.08,26491.0,151.6583,151.8031,151.6242,151.7094,26491.0
2018-11-30 12:45:00,178.04,178.19,178.0,178.12,29774.0,151.6753,151.8031,151.6413,151.7435,29774.0
2018-11-30 12:50:00,178.12,178.16,178.08,178.14,22101.0,151.7435,151.7776,151.7094,151.7605,22101.0
2018-11-30 12:55:00,178.14,178.21,178.07,178.09,30459.0,151.7605,151.8202,151.7009,151.7179,30459.0
2018-11-30 13:00:00,178.08,178.13,177.94,178.12,35412.0,151.7094,151.752,151.5901,151.7435,35412.0
2018-11-30 13:05:00,178.12,178.2,177.84,177.89,54853.0,151.7435,151.8116,151.505,151.5475,54853.0
2018-11-30 13:10:00,177.87,177.91,177.79,177.9,24329.0,151.5305,151.5646,151.4624,151.5561,24329.0
2018-11-30 13:15:00,177.89,178.01,177.89,177.98,30735.0,151.5475,151.6498,151.5475,151.6242,30735.0
2018-11-30 13:20:00,177.97,178.05,177.9,178.0,22831.0,151.6157,151.6839,151.5561,151.6413,22831.0
2018-11-30 13:25:00,178.0,178.18,178.0,178.13,29847.0,151.6413,151.7946,151.6413,151.752,29847.0
2018-11-30 13:30:00,178.12,178.53,178.09,178.42,53487.0,151.7435,152.0928,151.7179,151.9991,53487.0
2018-11-30 13:35:00,178.47,178.62,178.45,178.52,29113.0,152.0417,152.1694,152.0246,152.0843,29113.0
2018-11-30 13:40:00,178.55,178.62,178.49,178.53,29541.0,152.1098,152.1694,152.0587,152.0928,29541.0
2018-11-30 13:45:00,178.55,178.77,178.5,178.77,24641.0,152.1098,152.2972,152.0672,152.2972,24641.0
2018-11-30 13:50:00,178.78,179.02,178.73,178.76,35800.0,152.3058,152.5102,152.2632,152.2887,35800.0
2018-11-30 13:55:00,178.78,179.03,178.76,179.01,32234.0,152.3058,152.5187,152.2887,152.5017,32234.0
2018-11-30 14:00:00,179.03,179.05,178.79,178.85,38468.0,152.5187,152.5358,152.3143,152.3654,38468.0
2018-11-30 14:05:00,178.85,178.97,178.84,178.92,31665.0,152.3654,152.4676,152.3569,152.425,31665.0
2018-11-30 14:10:00,178.92,179.04,178.88,179.02,37167.0,152.425,152.5273,152.3909,152.5102,37167.0
2018-11-30 14:15:00,179.02,179.23,178.89,178.94,34240.0,152.5102,152.6891,152.3995,152.4421,34240.0
2018-11-30 14:20:00,178.94,179.04,178.88,178.92,35181.0,152.4421,152.5273,152.3909,152.425,35181.0
2018-11-30 14:25:00,178.93,179.2,178.9,179.18,38603.0,152.4335,152.6636,152.408,152.6465,38603.0
2018-11-30 14:30:00,179.18,179.35,179.15,179.25,47206.0,152.6465,152.7913,152.621,152.7062,47206.0
2018-11-30 14:35:00,179.25,179.4,179.18,179.3,48437.0,152.7062,152.8339,152.6465,152.7488,48437.0
2018-11-30 14:40:00,179.3,179.62,179.3,179.6,37316.0,152.7488,153.0214,152.7488,153.0043,37316.0
2018-11-30 14:45:00,179.6,179.61,179.36,179.42,33165.0,153.0043,153.0128,152.7999,152.851,33165.0
2018-11-30 14:50:00,179.42,179.5,179.33,179.4,35163.0,152.851,152.9191,152.7743,152.8339,35163.0
2018-11-30 14:55:00,179.41,179.47,179.24,179.38,47488.0,152.8425,152.8936,152.6976,152.8169,47488.0
2018-11-30 15:00:00,179.36,179.54,179.36,179.51,78251.0,152.7999,152.9532,152.7999,152.9277,78251.0
2018-11-30 15:05:00,179.5,179.78,179.48,179.78,45629.0,152.9191,153.1577,152.9021,153.1577,45629.0
2018-11-30 15:10:00,179.79,180.02,179.75,179.98,98605.0,153.1662,153.3621,153.1321,153.3281,98605.0
2018-11-30 15:15:00,179.97,180.11,179.92,179.99,39830.0,153.3195,153.4388,153.2769,153.3366,39830.0
2018-11-30 15:20:00,180.0,180.37,179.97,180.33,70423.0,153.3451,153.6603,153.3195,153.6262,70423.0
2018-11-30 15:25:00,180.33,180.33,180.02,180.03,89077.0,153.6262,153.6262,153.3621,153.3707,89077.0
2018-11-30 15:30:00,180.03,180.16,179.98,180.0,117245.0,153.3707,153.4814,153.3281,153.3451,117245.0
2018-11-30 15:35:00,180.01,180.09,179.92,180.03,103150.0,153.3536,153.4218,153.2769,153.3707,103150.0
2018-11-30 15:40:00,180.03,180.05,179.76,179.77,73011.0,153.3707,153.3877,153.1406,153.1492,73011.0
2018-11-30 15:45:00,179.78,179.96,179.57,179.63,124226.0,153.1577,153.311,152.9788,153.0299,124226.0
2018-11-30 15:50:00,179.61,179.67,179.34,179.55,94454.0,153.0128,153.064,152.7828,152.9617,94454.0
2018-11-30 15:55:00,179.55,180.15,179.54,180.03,458560.0,152.9617,153.4729,152.9532,153.3707,458560.0
2018-12-03 09:30:00,183.29,183.5,182.63,182.8,252645.0,156.1479,156.3268,155.5856,155.7305,252645.0
2018-12-03 09:35:00,182.74,183.07,182.65,182.97,107899.0,155.6793,155.9605,155.6027,155.8753,107899.0
2018-12-03 09:40:00,183.0,183.12,182.05,182.07,115161.0,155.9008,156.0031,155.0915,155.1086,115161.0
2018-12-03 09:45:00,182.11,182.21,181.89,181.92,77660.0,155.1426,155.2278,154.9552,154.9808,77660.0
2018-12-03 09:50:00,181.94,181.98,181.13,181.22,87739.0,154.9978,155.0319,154.3078,154.3844,87739.0
2018-12-03 09:55:00,181.22,181.45,181.08,181.44,69715.0,154.3844,154.5804,154.2652,154.5719,69715.0
2018-12-03 10:00:00,181.44,182.06,181.4,181.66,103873.0,154.5719,155.1,154.5378,154.7593,103873.0
2018-12-03 10:05:00,181.71,182.17,181.64,182.1,56177.0,154.8019,155.1938,154.7422,155.1341,56177.0
2018-12-03 10:10:00,182.1,182.21,181.65,181.65,48960.0,155.1341,155.2278,154.7508,154.7508,48960.0
2018-12-03 10:15:00,181.64,181.72,181.22,181.24,79791.0,154.7422,154.8104,154.3844,154.4015,79791.0
2018-12-03 10:20:00,181.24,181.75,181.24,181.72,64664.0,154.4015,154.8359,154.4015,154.8104,64664.0
2018-12-03 10:25:00,181.72,181.89,181.64,181.76,44783.0,154.8104,154.9552,154.7422,154.8445,44783.0
2018-12-03 10:30:00,181.76,182.08,181.5,182.04,49896.0,154.8445,155.1171,154.623,155.083,49896.0
2018-12-03 10:35:00,182.02,182.43,181.97,181.97,55327.0,155.066,155.4153,155.0234,155.0234,55327.0
2018-12-03 10:40:00,181.98,181.99,181.59,181.63,47060.0,155.0319,155.0404,154.6996,154.7337,47060.0
2018-12-03 10:45:00,181.65,181.72,180.81,181.01,81238.0,154.7508,154.8104,154.0351,154.2055,81238.0
2018-12-03 10:50:00,181.0,181.17,180.26,180.31,87965.0,154.197,154.3418,153.5666,153.6092,87965.0
2018-12-03 10:55:00,180.31,180.41,179.73,179.77,99772.0,153.6092,153.6944,153.1151,153.1492,99772.0
2018-12-03 11:00:00,179.82,179.86,179.35,179.82,69147.0,153.1917,153.2258,152.7913,153.1917,69147.0
2018-12-03 11:05:00,179.81,180.11,179.72,180.07,49040.0,153.1832,153.4388,153.1066,153.4047,49040.0
2018-12-03 11:10:00,180.09,180.37,180.03,180.32,55843.0,153.4218,153.6603,153.3707,153.6177,55843.0
2018-12-03 11:15:00,180.31,180.49,180.23,180.28,39758.0,153.6092,153.7625,153.541,153.5836,39758.0
2018-12-03 11:20:00,180.27,180.37,180.09,180.16,57784.0,153.5751,153.6603,153.4218,153.4814,57784.0
2018-12-03 11:25:00,180.17,180.39,179.88,180.28,46915.0,153.4899,153.6773,153.2429,153.5836,46915.0
2018-12-03 11:30:00,180.32,180.5,180.29,180.37,41008.0,153.6177,153.7711,153.5922,153.6603,41008.0
2018-12-03 11:35:00,180.38,180.4,180.16,180.29,34438.0,153.6688,153.6859,153.4814,153.5922,34438.0
2018-12-03 11:40:00,180.26,180.4,179.88,180.02,50212.0,153.5666,153.6859,153.2429,153.3621,50212.0
2018-12-03 11:45:00,180.0,180.02,179.66,179.98,39970.0,153.3451,153.3621,153.0554,153.3281,39970.0
2018-12-03 11:50:00,179.95,180.05,179.9,179.9,32499.0,153.3025,153.3877,153.2599,153.2599,32499.0
2018-12-03 11:55:00,179.88,179.89,179.59,179.73,38354.0,153.2429,153.2514,152.9958,153.1151,38354.0
2018-12-03 12:00:00,179.75,180.06,179.75,179.97,63063.0,153.1321,153.3962,153.1321,153.3195,63063.0
2018-12-03 12:05:00,179.95,180.27,179.89,180.21,35898.0,153.3025,153.5751,153.2514,153.524,35898.0
2018-12-03 12:10:00,180.19,180.48,180.15,180.44,41328.0,153.507,153.754,153.4729,153.7199,41328.0
2018-12-03 12:15:00,180.41,180.75,180.4,180.65,38483.0,153.6944,153.984,153.6859,153.8988,38483.0
2018-12-03 12:20:00,180.65,180.9,180.63,180.84,40516.0,153.8988,154.1118,153.8818,154.0607,40516.0
2018-12-03 12:25:00,180.86,180.94,180.75,180.93,32687.0,154.0777,154.1459,153.984,154.1374,32687.0
2018-12-03 12:30:00,180.95,181.62,180.95,181.58,59465.0,154.1544,154.7252,154.1544,154.6911,59465.0
2018-12-03 12:35:00,181.59,181.74,181.43,181.59,55698.0,154.6996,154.8274,154.5633,154.6996,55698.0
2018-12-03 12:40:00,181.59,181.59,181.41,181.55,39000.0,154.6996,154.6996,154.5463,154.6656,39000.0
2018-12-03 12:45:00,181.54,181.61,181.44,181.47,40159.0,154.657,154.7167,154.5719,154.5974,40159.0
2018-12-03 12:50:00,181.48,181.62,181.39,181.52,41988.0,154.6059,154.7252,154.5293,154.64,41988.0
2018-12-03 12:55:00,181.51,181.84,181.51,181.84,31691.0,154.6315,154.9126,154.6315,154.9126,31691.0
2018-12-03 13:00:00,181.84,181.98,181.83,181.97,38836.0,154.9126,155.0319,154.9041,155.0234,38836.0
2018-12-03 13:05:00,181.98,182.0,181.78,181.84,32921.0,155.0319,155.0489,154.8615,154.9126,32921.0
2018-12-03 13:10:00,181.86,182.1,181.77,181.83,38020.0,154.9297,155.1341,154.853,154.9041,38020.0
2018-12-03 13:15:00,181.82,182.0,181.8,181.9,20187.0,154.8956,155.0489,154.8785,154.9637,20187.0
2018-12-03 13:20:00,181.89,182.05,181.87,182.05,19264.0,154.9552,155.0915,154.9382,155.0915,19264.0
2018-12-03 13:25:00,182.04,182.3,182.04,182.27,29805.0,155.083,155.3045,155.083,155.2789,29805.0
2018-12-03 13:30:00,182.26,182.27,182.09,182.17,33455.0,155.2704,155.2789,155.1256,155.1938,33455.0
2018-12-03 13:35:00,182.18,182.19,181.85,181.86,46215.0,155.2023,155.2108,154.9211,154.9297,46215.0
2018-12-03 13:40:00,181.86,181.9,181.75,181.78,34569.0,154.9297,154.9637,154.8359,154.8615,34569.0
2018-12-03 13:45:00,181.8,181.88,181.46,181.46,23079.0,154.8785,154.9467,154.5889,154.5889,23079.0
2018-12-03 13:50:00,181.45,181.58,181.43,181.53,22070.0,154.5804,154.6911,154.5633,154.6485,22070.0
2018-12-03 13:55:00,181.52,181.55,181.31,181.48,36091.0,154.64,154.6656,154.4611,154.6059,36091.0
2018-12-03 14:00:00,181.44,181.71,181.4,181.46,37538.0,154.5719,154.8019,154.5378,154.5889,37538.0
2018-12-03 14:05:00,181.47,181.5,180.88,181.05,39602.0,154.5974,154.623,154.0948,154.2396,39602.0
2018-12-03 14:10:00,181.02,181.23,181.0,181.02,54366.0,154.214,154.393,154.197,154.214,54366.0
2018-12-03 14:15:00,181.04,181.53,181.03,181.38,23278.0,154.2311,154.6485,154.2226,154.5207,23278.0
2018-12-03 14:20:00,181.38,181.57,181.32,181.41,26144.0,154.5207,154.6826,154.4696,154.5463,26144.0
2018-12-03 14:25:00,181.43,181.47,181.19,181.4,34924.0,154.5633,154.5974,154.3589,154.5378,34924.0
2018-12-03 14:30:00,181.41,181.46,181.34,181.43,27987.0,154.5463,154.5889,154.4867,154.5633,27987.0
2018-12-03 14:35:00,181.44,181.53,181.37,181.43,45390.0,154.5719,154.6485,154.5122,154.5633,45390.0
2018-12-03 14:40:00,181.46,181.61,181.39,181.47,47071.0,154.5889,154.7167,154.5293,154.5974,47071.0
2018-12-03 14:45:00,181.47,181.66,181.47,181.66,39520.0,154.5974,154.7593,154.5974,154.7593,39520.0
2018-12-03 14:50:00,181.67,181.79,181.47,181.59,35269.0,154.7678,154.87,154.5974,154.6996,35269.0
2018-12-03 14:55:00,181.58,181.84,181.56,181.79,40439.0,154.6911,154.9126,154.6741,154.87,40439.0
2018-12-03 15:00:00,181.8,181.85,181.61,181.8,40835.0,154.8785,154.9211,154.7167,154.8785,40835.0
2018-12-03 15:05:00,181.78,181.99,181.62,181.79,48785.0,154.8615,155.0404,154.7252,154.87,48785.0
2018-12-03 15:10:00,181.79,182.1,181.78,181.95,85523.0,154.87,155.1341,154.8615,155.0063,85523.0
2018-12-03 15:15:00,181.95,182.13,181.93,182.11,39235.0,155.0063,155.1597,154.9893,155.1426,39235.0
2018-12-03 15:20:00,182.13,182.2,181.95,182.0,42245.0,155.1597,155.2193,155.0063,155.0489,42245.0
2018-12-03 15:25:00,181.99,182.05,181.7,182.01,56825.0,155.0404,155.0915,154.7934,155.0574,56825.0
2018-12-03 15:30:00,182.02,182.09,181.81,182.05,62979.0,155.066,155.1256,154.8871,155.0915,62979.0
2018-12-03 15:35:00,182.05,182.19,182.0,182.11,62198.0,155.0915,155.2108,155.0489,155.1426,62198.0
2018-12-03 15:40:00,182.13,182.16,181.76,181.79,80687.0,155.1597,155.1852,154.8445,154.87,80687.0
2018-12-03 15:45:00,181.82,182.05,181.72,181.76,88416.0,154.8956,155.0915,154.8104,154.8445,88416.0
2018-12-03 15:50:00,181.76,181.79,181.46,181.52,116400.0,154.8445,154.87,154.5889,154.64,116400.0
2018-12-03 15:55:00,181.53,181.97,181.53,181.8,241619.0,154.6485,155.0234,154.6485,154.8785,241619.0
2018-12-04 09:30:00,180.87,182.23,180.87,181.2,99079.0,154.0863,155.2449,154.0863,154.3674,99079.0
2018-12-04 09:35:00,181.34,181.74,181.11,181.48,31060.0,154.4867,154.8274,154.2907,154.6059,31060.0
2018-12-04 09:40:00,181.48,181.48,180.7,180.75,41804.0,154.6059,154.6059,153.9414,153.984,41804.0
2018-12-04 09:45:00,180.71,180.79,180.07,180.21,60438.0,153.95,154.0181,153.4047,153.524,60438.0
2018-12-04 09:50:00,180.13,180.21,179.64,179.88,57631.0,153.4558,153.524,153.0384,153.2429,57631.0
2018-12-04 09:55:00,179.9,179.99,179.6,179.67,40798.0,153.2599,153.3366,153.0043,153.064,40798.0
2018-12-04 10:00:00,179.61,180.0,179.6,179.99,41924.0,153.0128,153.3451,153.0043,153.3366,41924.0
2018-12-04 10:05:00,179.99,180.05,179.78,179.99,46992.0,153.3366,153.3877,153.1577,153.3366,46992.0
2018-12-04 10:10:00,179.99,180.11,179.19,179.67,50408.0,153.3366,153.4388,152.655,153.064,50408.0
2018-12-04 10:15:00,179.6,179.91,179.31,179.36,44956.0,153.0043,153.2684,152.7573,152.7999,44956.0
2018-12-04 10:20:00,179.42,179.66,179.41,179.56,55693.0,152.851,153.0554,152.8425,152.9703,55693.0
2018-12-04 10:25:00,179.55,179.9,179.41,179.88,76321.0,152.9617,153.2599,152.8425,153.2429,76321.0
2018-12-04 10:30:00,179.87,179.9,179.43,179.79,35625.0,153.2343,153.2599,152.8595,153.1662,35625.0
2018-12-04 10:35:00,179.77,180.35,179.65,180.35,54696.0,153.1492,153.6433,153.0469,153.6433,54696.0
2018-12-04 10:40:00,180.38,180.39,179.81,179.89,67649.0,153.6688,153.6773,153.1832,153.2514,67649.0
2018-12-04 10:45:00,179.91,180.25,179.72,180.22,64347.0,153.2684,153.5581,153.1066,153.5325,64347.0
2018-12-04 10:50:00,180.24,180.34,180.01,180.34,30943.0,153.5496,153.6347,153.3536,153.6347,30943.0
2018-12-04 10:55:00,180.34,180.38,179.96,179.98,31957.0,153.6347,153.6688,153.311,153.3281,31957.0
2018-12-04 11:00:00,179.95,180.02,179.67,179.82,45536.0,153.3025,153.3621,153.064,153.1917,45536.0
2018-12-04 11:05:00,179.81,180.0,179.69,179.88,154073.0,153.1832,153.3451,153.081,153.2429,154073.0
2018-12-04 11:10:00,179.88,179.88,179.21,179.21,73992.0,153.2429,153.2429,152.6721,152.6721,73992.0
2018-12-04 11:15:00,179.23,179.36,179.06,179.21,76040.0,152.6891,152.7999,152.5443,152.6721,76040.0
2018-12-04 11:20:00,179.22,179.51,179.1,179.29,61007.0,152.6806,152.9277,152.5784,152.7402,61007.0
2018-12-04 11:25:00,179.27,179.28,178.93,179.0,52880.0,152.7232,152.7317,152.4335,152.4932,52880.0
2018-12-04 11:30:00,179.02,179.04,178.78,178.99,97917.0,152.5102,152.5273,152.3058,152.4847,97917.0
2018-12-04 11:35:00,179.0,179.03,178.81,178.99,58476.0,152.4932,152.5187,152.3313,152.4847,58476.0
2018-12-04 11:40:00,179.02,179.25,178.96,179.21,32164.0,152.5102,152.7062,152.4591,152.6721,32164.0
2018-12-04 11:45:00,179.22,179.32,178.96,179.08,29305.0,152.6806,152.7658,152.4591,152.5613,29305.0
2018-12-04 11:50:00,179.09,179.14,178.85,178.93,23710.0,152.5698,152.6124,152.3654,152.4335,23710.0
2018-12-04 11:55:00,178.96,179.1,178.76,178.77,36721.0,152.4591,152.5784,152.2887,152.2972,36721.0
2018-12-04 12:00:00,178.75,178.77,178.09,178.09,48209.0,152.2802,152.2972,151.7179,151.7179,48209.0
2018-12-04 12:05:00,178.06,178.09,177.06,177.42,78459.0,151.6924,151.7179,150.8405,151.1471,78459.0
2018-12-04 12:10:00,177.42,177.59,177.22,177.25,41704.0,151.1471,151.292,150.9768,151.0023,41704.0
2018-12-04 12:15:00,177.26,177.68,177.01,177.58,49544.0,151.0108,151.3686,150.7979,151.2835,49544.0
2018-12-04 12:20:00,177.49,177.6,177.12,177.22,25585.0,151.2068,151.3005,150.8916,150.9768,25585.0
2018-12-04 12:25:00,177.16,177.57,176.81,176.85,41299.0,150.9256,151.2749,150.6275,150.6616,41299.0
2018-12-04 12:30:00,176.85,176.87,176.15,176.74,88408.0,150.6616,150.6786,150.0652,150.5678,88408.0
2018-12-04 12:35:00,176.71,177.06,176.47,176.87,50874.0,150.5423,150.8405,150.3378,150.6786,50874.0
2018-12-04 12:40:00,176.89,177.05,176.75,176.81,38605.0,150.6956,150.8319,150.5764,150.6275,38605.0
2018-12-04 12:45:00,176.83,176.97,176.67,176.74,46459.0,150.6445,150.7638,150.5082,150.5678,46459.0
2018-12-04 12:50:00,176.72,176.72,176.39,176.49,33110.0,150.5508,150.5508,150.2697,150.3549,33110.0
2018-12-04 12:55:00,176.53,176.63,176.21,176.21,36214.0,150.3889,150.4741,150.1163,150.1163,36214.0
2018-12-04 13:00:00,176.16,176.31,176.0,176.31,40744.0,150.0737,150.2015,149.9374,150.2015,40744.0
2018-12-04 13:05:00,176.29,176.54,176.17,176.17,31889.0,150.1845,150.3975,150.0823,150.0823,31889.0
2018-12-04 13:10:00,176.16,176.34,175.75,175.76,37406.0,150.0737,150.2271,149.7244,149.733,37406.0
2018-12-04 13:15:00,175.78,176.34,175.76,176.2,42458.0,149.75,150.2271,149.733,150.1078,42458.0
2018-12-04 13:20:00,176.2,176.36,176.09,176.25,37434.0,150.1078,150.2441,150.0141,150.1504,37434.0
2018-12-04 13:25:00,176.22,176.25,175.1,175.47,41180.0,150.1248,150.1504,149.1707,149.4859,41180.0
2018-12-04 13:30:00,175.48,175.81,175.26,175.45,48549.0,149.4944,149.7756,149.307,149.4689,48549.0
2018-12-04 13:35:00,175.4,175.52,174.75,174.8,51934.0,149.4263,149.5285,148.8725,148.9151,51934.0
2018-12-04 13:40:00,174.81,175.39,174.55,175.29,62740.0,148.9236,149.4178,148.7021,149.3326,62740.0
2018-12-04 13:45:00,175.25,175.85,175.2,175.67,42629.0,149.2985,149.8096,149.2559,149.6563,42629.0
2018-12-04 13:50:00,175.65,175.79,175.39,175.63,47513.0,149.6393,149.7585,149.4178,149.6222,47513.0
2018-12-04 13:55:00,175.67,176.17,175.67,175.85,79016.0,149.6563,150.0823,149.6563,149.8096,79016.0
2018-12-04 14:00:00,175.82,176.0,175.51,175.61,34814.0,149.7841,149.9374,149.52,149.6052,34814.0
2018-12-04 14:05:00,175.54,175.93,175.54,175.88,83300.0,149.5455,149.8778,149.5455,149.8352,83300.0
2018-12-04 14:10:00,175.82,176.1,175.76,176.01,67426.0,149.7841,150.0226,149.733,149.9459,67426.0
2018-12-04 14:15:00,176.01,176.09,175.83,175.93,45476.0,149.9459,150.0141,149.7926,149.8778,45476.0
2018-12-04 14:20:00,175.93,175.97,175.44,175.61,54716.0,149.8778,149.9119,149.4604,149.6052,54716.0
2018-12-04 14:25:00,175.56,175.56,175.28,175.42,39062.0,149.5626,149.5626,149.324,149.4433,39062.0
2018-12-04 14:30:00,175.45,176.15,175.42,175.89,70192.0,149.4689,150.0652,149.4433,149.8437,70192.0
2018-12-04 14:35:00,175.89,176.05,175.74,175.99,49696.0,149.8437,149.98,149.7159,149.9289,49696.0
2018-12-04 14:40:00,175.99,176.05,175.8,175.94,36247.0,149.9289,149.98,149.767,149.8863,36247.0
2018-12-04 14:45:00,175.91,176.31,175.86,176.19,36665.0,149.8608,150.2015,149.8182,150.0993,36665.0
2018-12-04 14:50:00,176.19,176.25,175.73,175.83,37739.0,150.0993,150.1504,149.7074,149.7926,37739.0
2018-12-04 14:55:00,175.86,175.88,175.62,175.75,51769.0,149.8182,149.8352,149.6137,149.7244,51769.0
2018-12-04 15:00:00,175.7,175.71,175.43,175.52,69566.0,149.6819,149.6904,149.4518,149.5285,69566.0
2018-12-04 15:05:00,175.51,175.65,175.3,175.4,48171.0,149.52,149.6393,149.3411,149.4263,48171.0
2018-12-04 15:10:00,175.43,175.6,175.17,175.55,58748.0,149.4518,149.5967,149.2303,149.5541,58748.0
2018-12-04 15:15:00,175.52,175.91,175.51,175.58,55574.0,149.5285,149.8608,149.52,149.5796,55574.0
2018-12-04 15:20:00,175.63,175.88,175.26,175.31,73398.0,149.6222,149.8352,149.307,149.3496,73398.0
2018-12-04 15:25:00,175.27,175.7,175.21,175.29,63231.0,149.3155,149.6819,149.2644,149.3326,63231.0
2018-12-04 15:30:00,175.3,175.57,175.12,175.57,88796.0,149.3411,149.5711,149.1877,149.5711,88796.0
2018-12-04 15:35:00,175.53,175.76,175.11,175.18,155753.0,149.537,149.733,149.1792,149.2389,155753.0
2018-12-04 15:40:00,175.16,175.26,174.89,175.22,108640.0,149.2218,149.307,148.9918,149.2729,108640.0
2018-12-04 15:45:00,175.2,175.49,174.99,175.45,87992.0,149.2559,149.5029,149.077,149.4689,87992.0
2018-12-04 15:50:00,175.45,175.59,175.11,175.34,108681.0,149.4689,149.5881,149.1792,149.3752,108681.0
2018-12-04 15:55:00,175.29,175.66,175.05,175.53,311694.0,149.3326,149.6478,149.1281,149.537,311694.0
2018-12-06 09:30:00,173.5,173.5,172.03,172.85,251131.0,147.8076,147.8076,146.5553,147.2539,251131.0
2018-12-06 09:35:00,172.95,174.18,172.82,173.41,75902.0,147.3391,148.3869,147.2283,147.731,75902.0
2018-12-06 09:40:00,173.33,173.37,172.86,173.12,58721.0,147.6628,147.6969,147.2624,147.4839,58721.0
2018-12-06 09:45:00,173.12,173.15,172.28,172.38,81409.0,147.4839,147.5095,146.7683,146.8535,81409.0
2018-12-06 09:50:00,172.41,172.67,171.51,171.7,79100.0,146.879,147.1005,146.1123,146.2742,79100.0
2018-12-06 09:55:00,171.65,172.27,171.56,172.21,105736.0,146.2316,146.7598,146.1549,146.7087,105736.0
2018-12-06 10:00:00,172.12,172.53,171.88,172.39,80057.0,146.632,146.9813,146.4275,146.862,80057.0
2018-12-06 10:05:00,172.37,172.45,171.65,172.38,90602.0,146.845,146.9131,146.2316,146.8535,90602.0
2018-12-06 10:10:00,172.42,172.52,171.83,171.97,81931.0,146.8876,146.9728,146.3849,146.5042,81931.0
2018-12-06 10:15:00,171.99,172.53,171.75,171.88,81335.0,146.5212,146.9813,146.3168,146.4275,81335.0
2018-12-06 10:20:00,171.88,172.35,171.7,171.7,69239.0,146.4275,146.8279,146.2742,146.2742,69239.0
2018-12-06 10:25:00,171.68,172.24,171.59,172.04,72038.0,146.2571,146.7342,146.1805,146.5638,72038.0
2018-12-06 10:30:00,172.07,172.23,171.61,171.7,50047.0,146.5894,146.7257,146.1975,146.2742,50047.0
2018-12-06 10:35:00,171.76,172.04,171.3,171.7,65405.0,146.3253,146.5638,145.9334,146.2742,65405.0
2018-12-06 10:40:00,171.69,172.07,171.53,172.0,51819.0,146.2657,146.5894,146.1294,146.5298,51819.0
2018-12-06 10:45:00,172.0,172.11,171.43,171.63,67202.0,146.5298,146.6235,146.0442,146.2145,67202.0
2018-12-06 10:50:00,171.63,172.55,171.63,172.38,116990.0,146.2145,146.9983,146.2145,146.8535,116990.0
2018-12-06 10:55:00,172.38,172.43,171.46,171.68,87348.0,146.8535,146.8961,146.0697,146.2571,87348.0
2018-12-06 11:00:00,171.67,171.79,171.31,171.7,53465.0,146.2486,146.3509,145.9419,146.2742,53465.0
2018-12-06 11:05:00,171.65,171.76,171.13,171.18,100447.0,146.2316,146.3253,145.7886,145.8312,100447.0
2018-12-06 11:10:00,171.21,171.31,170.81,170.88,102630.0,145.8567,145.9419,145.516,145.5756,102630.0
2018-12-06 11:15:00,170.89,171.47,170.73,171.35,55259.0,145.5841,146.0782,145.4478,145.976,55259.0
2018-12-06 11:20:00,171.36,171.43,170.97,170.97,89482.0,145.9845,146.0442,145.6523,145.6523,89482.0
2018-12-06 11:25:00,170.98,171.22,170.5,170.63,73423.0,145.6608,145.8653,145.2519,145.3626,73423.0
2018-12-06 11:30:00,170.61,170.99,170.51,170.71,62705.0,145.3456,145.6693,145.2604,145.4308,62705.0
2018-12-06 11:35:00,170.79,171.17,170.79,170.91,60497.0,145.4989,145.8227,145.4989,145.6012,60497.0
2018-12-06 11:40:00,170.86,170.93,170.45,170.8,63231.0,145.5586,145.6182,145.2093,145.5075,63231.0
2018-12-06 11:45:00,170.85,171.16,170.74,171.07,42106.0,145.5501,145.8141,145.4563,145.7375,42106.0
2018-12-06 11:50:00,171.1,171.67,170.96,171.63,101875.0,145.763,146.2486,145.6438,146.2145,101875.0
2018-12-06 11:55:00,171.66,171.74,171.31,171.63,37701.0,146.2401,146.3083,145.9419,146.2145,37701.0
2018-12-06 12:00:00,171.63,171.8,171.43,171.7,51379.0,146.2145,146.3594,146.0442,146.2742,51379.0
2018-12-06 12:05:00,171.67,171.88,171.52,171.53,38362.0,146.2486,146.4275,146.1208,146.1294,38362.0
2018-12-06 12:10:00,171.55,171.62,171.24,171.51,28210.0,146.1464,146.206,145.8823,146.1123,28210.0
2018-12-06 12:15:00,171.58,171.99,171.41,171.46,51540.0,146.172,146.5212,146.0271,146.0697,51540.0
2018-12-06 12:20:00,171.43,171.97,171.27,171.9,47453.0,146.0442,146.5042,145.9079,146.4446,47453.0
2018-12-06 12:25:00,171.91,172.17,171.73,172.06,55645.0,146.4531,146.6746,146.2997,146.5809,55645.0
2018-12-06 12:30:00,172.02,172.38,171.85,172.16,96987.0,146.5468,146.8535,146.402,146.6661,96987.0
2018-12-06 12:35:00,172.15,172.32,171.91,172.24,51415.0,146.6575,146.8024,146.4531,146.7342,51415.0
2018-12-06 12:40:00,172.24,172.5,172.15,172.47,58180.0,146.7342,146.9557,146.6575,146.9302,58180.0
2018-12-06 12:45:00,172.51,172.9,172.41,172.74,37281.0,146.9642,147.2965,146.879,147.1602,37281.0
2018-12-06 12:50:00,172.69,173.39,172.54,173.34,67777.0,147.1176,147.7139,146.9898,147.6713,67777.0
2018-12-06 12:55:00,173.39,173.68,173.09,173.18,89907.0,147.7139,147.961,147.4583,147.535,89907.0
2018-12-06 13:00:00,173.17,173.25,172.72,172.83,64875.0,147.5265,147.5947,147.1431,147.2368,64875.0
2018-12-06 13:05:00,172.87,173.01,172.41,172.54,40308.0,147.2709,147.3902,146.879,146.9898,40308.0
2018-12-06 13:10:00,172.55,172.79,172.49,172.7,33003.0,146.9983,147.2028,146.9472,147.1261,33003.0
2018-12-06 13:15:00,172.71,172.97,172.42,172.52,39955.0,147.1346,147.3561,146.8876,146.9728,39955.0
2018-12-06 13:20:00,172.47,172.73,172.3,172.66,28659.0,146.9302,147.1517,146.7853,147.092,28659.0
2018-12-06 13:25:00,172.67,172.83,172.53,172.55,28090.0,147.1005,147.2368,146.9813,146.9983,28090.0
2018-12-06 13:30:00,172.52,172.52,172.11,172.32,26235.0,146.9728,146.9728,146.6235,146.8024,26235.0
2018-12-06 13:35:00,172.28,172.62,172.15,172.44,28792.0,146.7683,147.0579,146.6575,146.9046,28792.0
2018-12-06 13:40:00,172.45,173.01,172.44,172.96,30618.0,146.9131,147.3902,146.9046,147.3476,30618.0
2018-12-06 13:45:00,172.96,173.36,172.94,173.36,41950.0,147.3476,147.6884,147.3306,147.6884,41950.0
2018-12-06 13:50:00,173.29,173.55,173.24,173.5,74905.0,147.6287,147.8502,147.5861,147.8076,74905.0
2018-12-06 13:55:00,173.5,173.74,173.2,173.7,68281.0,147.8076,148.0121,147.5521,147.978,68281.0
2018-12-06 14:00:00,173.67,173.92,173.61,173.69,46059.0,147.9525,148.1654,147.9013,147.9695,46059.0
2018-12-06 14:05:00,173.65,173.65,173.28,173.41,38293.0,147.9354,147.9354,147.6202,147.731,38293.0
2018-12-06 14:10:00,173.41,173.41,172.93,173.31,49357.0,147.731,147.731,147.322,147.6458,49357.0
2018-12-06 14:15:00,173.27,173.49,172.69,172.78,27498.0,147.6117,147.7991,147.1176,147.1943,27498.0
2018-12-06 14:20:00,172.83,173.22,172.81,172.95,43658.0,147.2368,147.5691,147.2198,147.3391,43658.0
2018-12-06 14:25:00,172.96,173.63,172.95,173.63,31865.0,147.3476,147.9184,147.3391,147.9184,31865.0
2018-12-06 14:30:00,173.57,173.61,172.95,173.12,42803.0,147.8673,147.9013,147.3391,147.4839,42803.0
2018-12-06 14:35:00,173.13,173.3,172.73,172.9,40976.0,147.4924,147.6372,147.1517,147.2965,40976.0
2018-12-06 14:40:00,172.84,173.01,172.77,172.84,61538.0,147.2454,147.3902,147.1857,147.2454,61538.0
2018-12-06 14:45:00,172.86,172.97,172.44,172.68,41675.0,147.2624,147.3561,146.9046,147.1091,41675.0
2018-12-06 14:50:00,172.71,174.0,172.68,173.77,74442.0,147.1346,148.2336,147.1091,148.0377,74442.0
2018-12-06 14:55:00,173.81,174.01,173.64,173.9,67379.0,148.0717,148.2421,147.9269,148.1484,67379.0
2018-12-06 15:00:00,173.9,174.35,173.76,173.82,84530.0,148.1484,148.5318,148.0291,148.0802,84530.0
2018-12-06 15:05:00,173.86,174.02,173.48,173.91,40883.0,148.1143,148.2506,147.7906,148.1569,40883.0
2018-12-06 15:10:00,173.9,174.17,173.77,173.9,47195.0,148.1484,148.3784,148.0377,148.1484,47195.0
2018-12-06 15:15:00,173.86,174.31,173.8,174.23,54528.0,148.1143,148.4977,148.0632,148.4295,54528.0
2018-12-06 15:20:00,174.18,174.26,173.91,174.1,36844.0,148.3869,148.4551,148.1569,148.3188,36844.0
2018-12-06 15:25:00,174.1,174.48,174.03,174.32,59732.0,148.3188,148.6425,148.2591,148.5062,59732.0
2018-12-06 15:30:00,174.32,175.17,174.26,174.95,88191.0,148.5062,149.2303,148.4551,149.0429,88191.0
2018-12-06 15:35:00,174.95,175.11,174.82,174.96,64328.0,149.0429,149.1792,148.9322,149.0514,64328.0
2018-12-06 15:40:00,174.93,175.25,174.6,175.2,56154.0,149.0259,149.2985,148.7447,149.2559,56154.0
2018-12-06 15:45:00,175.18,175.67,175.09,175.59,122224.0,149.2389,149.6563,149.1622,149.5881,122224.0
2018-12-06 15:50:00,175.57,175.92,175.45,175.76,111259.0,149.5711,149.8693,149.4689,149.733,111259.0
2018-12-06 15:55:00,175.77,176.04,175.64,175.98,269602.0,149.7415,149.9715,149.6307,149.9204,269602.0
2018-12-07 09:30:00,175.35,176.72,174.8,176.33,194209.0,149.3837,150.5508,148.9151,150.2186,194209.0
2018-12-07 09:35:00,176.2,177.37,175.92,177.35,53175.0,150.1078,151.1046,149.8693,151.0875,53175.0
2018-12-07 09:40:00,177.32,178.36,177.24,177.73,94459.0,151.062,151.9479,150.9938,151.4112,94459.0
2018-12-07 09:45:00,177.77,177.97,177.34,177.36,66326.0,151.4453,151.6157,151.079,151.096,66326.0
2018-12-07 09:50:00,177.38,177.81,177.23,177.3,53999.0,151.1131,151.4794,150.9853,151.0449,53999.0
2018-12-07 09:55:00,177.27,177.94,177.26,177.82,94744.0,151.0194,151.5901,151.0108,151.4879,94744.0
2018-12-07 10:00:00,177.84,178.36,177.65,178.34,115339.0,151.505,151.9479,151.3431,151.9309,115339.0
2018-12-07 10:05:00,178.32,178.35,177.84,177.97,95827.0,151.9139,151.9394,151.505,151.6157,95827.0
2018-12-07 10:10:00,177.95,178.02,177.43,177.67,91843.0,151.5987,151.6583,151.1557,151.3601,91843.0
2018-12-07 10:15:00,177.68,177.68,177.02,177.3,148659.0,151.3686,151.3686,150.8064,151.0449,148659.0
2018-12-07 10:20:00,177.33,177.54,176.84,176.92,57840.0,151.0705,151.2494,150.653,150.7212,57840.0
2018-12-07 10:25:00,176.91,177.42,176.34,177.31,64450.0,150.7127,151.1471,150.2271,151.0534,64450.0
2018-12-07 10:30:00,177.32,177.54,176.99,177.08,39640.0,151.062,151.2494,150.7808,150.8575,39640.0
2018-12-07 10:35:00,176.88,177.06,176.33,176.4,96197.0,150.6871,150.8405,150.2186,150.2782,96197.0
2018-12-07 10:40:00,176.39,176.95,176.27,176.85,36150.0,150.2697,150.7467,150.1674,150.6616,36150.0
2018-12-07 10:45:00,176.78,177.12,176.58,176.91,43004.0,150.6019,150.8916,150.4315,150.7127,43004.0
2018-12-07 10:50:00,176.97,176.97,176.15,176.26,34004.0,150.7638,150.7638,150.0652,150.1589,34004.0
2018-12-07 10:55:00,176.37,176.62,176.24,176.34,25409.0,150.2526,150.4656,150.1419,150.2271,25409.0
2018-12-07 11:00:00,176.35,176.61,175.68,175.69,26591.0,150.2356,150.4571,149.6648,149.6733,26591.0
2018-12-07 11:05:00,175.7,175.7,175.16,175.23,33116.0,149.6819,149.6819,149.2218,149.2814,33116.0
2018-12-07 11:10:00,175.16,175.36,174.57,174.58,28886.0,149.2218,149.3922,148.7192,148.7277,28886.0
2018-12-07 11:15:00,174.55,175.11,174.5,174.77,57225.0,148.7021,149.1792,148.6595,148.8896,57225.0
2018-12-07 11:20:00,174.75,174.83,174.07,174.3,30703.0,148.8725,148.9407,148.2932,148.4892,30703.0
2018-12-07 11:25:00,174.23,174.5,173.95,174.37,30029.0,148.4295,148.6595,148.191,148.5488,30029.0
2018-12-07 11:30:00,174.37,174.78,174.08,174.5,46510.0,148.5488,148.8981,148.3017,148.6595,46510.0
2018-12-07 11:35:00,174.5,174.6,174.25,174.36,59551.0,148.6595,148.7447,148.4466,148.5403,59551.0
2018-12-07 11:40:00,174.42,174.64,174.09,174.55,59146.0,148.5914,148.7788,148.3103,148.7021,59146.0
2018-12-07 11:45:00,174.56,174.82,174.37,174.4,43028.0,148.7107,148.9322,148.5488,148.5744,43028.0
2018-12-07 11:50:00,174.37,174.45,173.86,173.86,34059.0,148.5488,148.617,148.1143,148.1143,34059.0
2018-12-07 11:55:00,173.8,173.9,173.56,173.6,25065.0,148.0632,148.1484,147.8587,147.8928,25065.0
2018-12-07 12:00:00,173.55,174.06,173.51,173.94,33754.0,147.8502,148.2847,147.8162,148.1825,33754.0
2018-12-07 12:05:00,173.97,173.99,173.6,173.74,26467.0,148.208,148.2251,147.8928,148.0121,26467.0
2018-12-07 12:10:00,173.67,174.27,173.58,174.06,26615.0,147.9525,148.4636,147.8758,148.2847,26615.0
2018-12-07 12:15:00,173.99,174.04,173.3,173.48,29810.0,148.2251,148.2677,147.6372,147.7906,29810.0
2018-12-07 12:20:00,173.45,173.99,173.44,173.95,20936.0,147.765,148.2251,147.7565,148.191,20936.0
2018-12-07 12:25:00,173.97,174.08,173.67,173.76,48765.0,148.208,148.3017,147.9525,148.0291,48765.0
2018-12-07 12:30:00,173.74,173.74,173.1,173.19,39077.0,148.0121,148.0121,147.4669,147.5435,39077.0
2018-12-07 12:35:00,173.18,173.31,172.95,173.07,32901.0,147.535,147.6458,147.3391,147.4413,32901.0
2018-12-07 12:40:00,173.13,173.15,172.8,172.94,27092.0,147.4924,147.5095,147.2113,147.3306,27092.0
2018-12-07 12:45:00,172.96,173.2,172.8,172.84,18646.0,147.3476,147.5521,147.2113,147.2454,18646.0
2018-12-07 12:50:00,172.85,173.79,172.85,173.72,30446.0,147.2539,148.0547,147.2539,147.9951,30446.0
2018-12-07 12:55:00,173.77,174.49,173.67,174.4,34274.0,148.0377,148.651,147.9525,148.5744,34274.0
2018-12-07 13:00:00,174.28,174.71,174.15,174.64,56580.0,148.4721,148.8385,148.3614,148.7788,56580.0
2018-12-07 13:05:00,174.61,174.61,173.87,173.87,33256.0,148.7533,148.7533,148.1228,148.1228,33256.0
2018-12-07 13:10:00,173.87,174.12,173.83,173.99,56403.0,148.1228,148.3358,148.0888,148.2251,56403.0
2018-12-07 13:15:00,174.0,174.14,173.65,173.65,35128.0,148.2336,148.3529,147.9354,147.9354,35128.0
2018-12-07 13:20:00,173.65,174.13,173.65,174.02,37144.0,147.9354,148.3443,147.9354,148.2506,37144.0
2018-12-07 13:25:00,174.0,174.03,173.69,173.96,16490.0,148.2336,148.2591,147.9695,148.1995,16490.0
2018-12-07 13:30:00,173.88,173.9,173.28,173.33,22410.0,148.1314,148.1484,147.6202,147.6628,22410.0
2018-12-07 13:35:00,173.33,173.65,173.17,173.53,17831.0,147.6628,147.9354,147.5265,147.8332,17831.0
2018-12-07 13:40:00,173.46,173.73,173.44,173.59,22001.0,147.7736,148.0036,147.7565,147.8843,22001.0
2018-12-07 13:45:00,173.57,173.71,173.25,173.26,30912.0,147.8673,147.9865,147.5947,147.6032,30912.0
2018-12-07 13:50:00,173.29,173.4,173.11,173.23,23176.0,147.6287,147.7224,147.4754,147.5776,23176.0
2018-12-07 13:55:00,173.22,173.22,172.88,172.89,26306.0,147.5691,147.5691,147.2794,147.288,26306.0
2018-12-07 14:00:00,172.89,172.89,172.37,172.54,47061.0,147.288,147.288,146.845,146.9898,47061.0
2018-12-07 14:05:00,172.59,173.08,172.33,172.73,53670.0,147.0324,147.4498,146.8109,147.1517,53670.0
2018-12-07 14:10:00,172.75,172.75,172.27,172.39,23482.0,147.1687,147.1687,146.7598,146.862,23482.0
2018-12-07 14:15:00,172.38,173.19,172.36,173.1,29256.0,146.8535,147.5435,146.8364,147.4669,29256.0
2018-12-07 14:20:00,173.1,173.53,172.91,172.94,36856.0,147.4669,147.8332,147.305,147.3306,36856.0
2018-12-07 14:25:00,172.98,173.12,172.67,172.99,34361.0,147.3646,147.4839,147.1005,147.3732,34361.0
2018-12-07 14:30:00,173.01,173.09,172.81,172.97,40308.0,147.3902,147.4583,147.2198,147.3561,40308.0
2018-12-07 14:35:00,172.97,173.0,172.67,172.72,35936.0,147.3561,147.3817,147.1005,147.1431,35936.0
2018-12-07 14:40:00,172.65,172.84,172.5,172.54,39294.0,147.0835,147.2454,146.9557,146.9898,39294.0
2018-12-07 14:45:00,172.53,173.1,172.24,172.97,45069.0,146.9813,147.4669,146.7342,147.3561,45069.0
2018-12-07 14:50:00,173.01,173.41,172.59,172.64,37481.0,147.3902,147.731,147.0324,147.075,37481.0
2018-12-07 14:55:00,172.66,172.85,172.3,172.5,58020.0,147.092,147.2539,146.7853,146.9557,58020.0
2018-12-07 15:00:00,172.53,172.71,172.3,172.34,54462.0,146.9813,147.1346,146.7853,146.8194,54462.0
2018-12-07 15:05:00,172.34,173.06,172.3,173.04,43444.0,146.8194,147.4328,146.7853,147.4158,43444.0
2018-12-07 15:10:00,173.08,173.34,172.73,172.79,42006.0,147.4498,147.6713,147.1517,147.2028,42006.0
2018-12-07 15:15:00,172.75,173.14,172.54,173.02,40292.0,147.1687,147.5009,146.9898,147.3987,40292.0
2018-12-07 15:20:00,173.01,173.17,172.75,172.8,73349.0,147.3902,147.5265,147.1687,147.2113,73349.0
2018-12-07 15:25:00,172.78,173.24,172.61,173.01,49699.0,147.1943,147.5861,147.0494,147.3902,49699.0
2018-12-07 15:30:00,172.99,173.91,172.72,173.78,73433.0,147.3732,148.1569,147.1431,148.0462,73433.0
2018-12-07 15:35:00,173.75,174.22,173.37,173.37,52178.0,148.0206,148.421,147.6969,147.6969,52178.0
2018-12-07 15:40:00,173.25,173.56,173.16,173.29,63172.0,147.5947,147.8587,147.518,147.6287,63172.0
2018-12-07 15:45:00,173.34,173.41,172.64,172.64,61609.0,147.6713,147.731,147.075,147.075,61609.0
2018-12-07 15:50:00,172.59,173.27,172.59,172.94,113742.0,147.0324,147.6117,147.0324,147.3306,113742.0
2018-12-07 15:55:00,172.95,173.16,172.77,172.77,194624.0,147.3391,147.518,147.1857,147.1857,194624.0
2018-12-10 09:30:00,173.39,173.78,173.12,173.6,146636.0,147.7139,148.0462,147.4839,147.8928,146636.0
2018-12-10 09:35:00,173.64,173.99,172.96,173.27,78345.0,147.9269,148.2251,147.3476,147.6117,78345.0
2018-12-10 09:40:00,173.21,173.25,172.47,173.04,49632.0,147.5606,147.5947,146.9302,147.4158,49632.0
2018-12-10 09:45:00,173.1,173.1,171.65,171.71,51174.0,147.4669,147.4669,146.2316,146.2827,51174.0
2018-12-10 09:50:00,171.67,171.85,170.86,171.26,61034.0,146.2486,146.402,145.5586,145.8993,61034.0
2018-12-10 09:55:00,171.28,172.0,171.18,171.63,52138.0,145.9164,146.5298,145.8312,146.2145,52138.0
2018-12-10 10:00:00,171.49,171.51,170.87,171.37,50593.0,146.0953,146.1123,145.5671,145.993,50593.0
2018-12-10 10:05:00,171.39,172.0,171.38,171.57,34959.0,146.0101,146.5298,146.0016,146.1634,34959.0
2018-12-10 10:10:00,171.58,172.4,171.27,172.37,50173.0,146.172,146.8705,145.9079,146.845,50173.0
2018-12-10 10:15:00,172.37,172.37,171.79,172.18,33638.0,146.845,146.845,146.3509,146.6831,33638.0
2018-12-10 10:20:00,172.18,172.38,171.81,172.02,45612.0,146.6831,146.8535,146.3679,146.5468,45612.0
2018-12-10 10:25:00,171.95,172.01,171.35,171.49,46092.0,146.4872,146.5383,145.976,146.0953,46092.0
2018-12-10 10:30:00,171.49,171.58,170.43,170.61,46255.0,146.0953,146.172,145.1922,145.3456,46255.0
2018-12-10 10:35:00,170.64,170.92,170.02,170.06,63914.0,145.3711,145.6097,144.843,144.877,63914.0
2018-12-10 10:40:00,170.03,170.18,169.55,169.61,104868.0,144.8515,144.9793,144.4426,144.4937,104868.0
2018-12-10 10:45:00,169.56,170.04,169.42,169.8,75497.0,144.4511,144.86,144.3318,144.6555,75497.0
2018-12-10 10:50:00,169.78,169.86,168.93,169.12,62454.0,144.6385,144.7067,143.9144,144.0762,62454.0
2018-12-10 10:55:00,169.09,169.52,168.85,169.05,60458.0,144.0507,144.417,143.8462,144.0166,60458.0
2018-12-10 11:00:00,169.11,169.16,167.77,168.19,97851.0,144.0677,144.1103,142.9261,143.284,97851.0
2018-12-10 11:05:00,168.2,168.69,167.99,168.23,77015.0,143.2925,143.7099,143.1136,143.318,77015.0
2018-12-10 11:10:00,168.17,168.67,167.99,168.53,69160.0,143.2669,143.6929,143.1136,143.5736,69160.0
2018-12-10 11:15:00,168.5,168.55,167.73,167.86,55793.0,143.548,143.5906,142.8921,143.0028,55793.0
2018-12-10 11:20:00,167.86,168.36,167.73,167.88,42778.0,143.0028,143.4288,142.8921,143.0199,42778.0
2018-12-10 11:25:00,167.9,168.62,167.89,168.61,37360.0,143.0369,143.6503,143.0284,143.6418,37360.0
2018-12-10 11:30:00,168.61,169.04,168.36,168.43,66723.0,143.6418,144.0081,143.4288,143.4884,66723.0
2018-12-10 11:35:00,168.43,169.54,168.4,169.28,45841.0,143.4884,144.434,143.4629,144.2125,45841.0
2018-12-10 11:40:00,169.28,169.6,169.13,169.45,52080.0,144.2125,144.4852,144.0848,144.3574,52080.0
2018-12-10 11:45:00,169.49,169.95,169.19,169.49,36434.0,144.3914,144.7833,144.1359,144.3914,36434.0
2018-12-10 11:50:00,169.49,169.73,169.25,169.32,53364.0,144.3914,144.5959,144.187,144.2466,53364.0
2018-12-10 11:55:00,169.31,169.6,168.86,169.04,44263.0,144.2381,144.4852,143.8547,144.0081,44263.0
2018-12-10 12:00:00,169.01,169.13,168.53,168.75,41303.0,143.9825,144.0848,143.5736,143.761,41303.0
2018-12-10 12:05:00,168.75,169.32,168.54,169.22,92352.0,143.761,144.2466,143.5821,144.1614,92352.0
2018-12-10 12:10:00,169.17,169.75,169.02,169.51,38073.0,144.1188,144.6129,143.991,144.4085,38073.0
2018-12-10 12:15:00,169.55,169.73,168.94,168.98,39099.0,144.4426,144.5959,143.9229,143.957,39099.0
2018-12-10 12:20:00,168.98,169.29,168.91,169.15,31268.0,143.957,144.2211,143.8973,144.1018,31268.0
2018-12-10 12:25:00,169.21,169.57,169.18,169.32,32422.0,144.1529,144.4596,144.1274,144.2466,32422.0
2018-12-10 12:30:00,169.3,169.6,169.28,169.38,29677.0,144.2296,144.4852,144.2125,144.2977,29677.0
2018-12-10 12:35:00,169.4,170.22,169.37,169.9,43956.0,144.3148,145.0133,144.2892,144.7407,43956.0
2018-12-10 12:40:00,169.94,170.39,169.87,170.1,37795.0,144.7748,145.1582,144.7152,144.9111,37795.0
2018-12-10 12:45:00,170.07,170.51,169.86,170.38,54669.0,144.8856,145.2604,144.7067,145.1497,54669.0
2018-12-10 12:50:00,170.43,170.84,170.36,170.8,54774.0,145.1922,145.5415,145.1326,145.5075,54774.0
2018-12-10 12:55:00,170.85,170.89,170.15,170.25,48322.0,145.5501,145.5841,144.9537,145.0389,48322.0
2018-12-10 13:00:00,170.28,170.39,169.98,170.04,39891.0,145.0645,145.1582,144.8089,144.86,39891.0
2018-12-10 13:05:00,170.06,170.56,169.99,170.37,28801.0,144.877,145.303,144.8174,145.1411,28801.0
2018-12-10 13:10:00,170.42,171.17,170.16,170.97,55081.0,145.1837,145.8227,144.9622,145.6523,55081.0
2018-12-10 13:15:00,171.0,171.14,170.72,170.95,29864.0,145.6778,145.7971,145.4393,145.6352,29864.0
2018-12-10 13:20:00,171.01,171.15,170.54,170.67,91907.0,145.6864,145.8056,145.286,145.3967,91907.0
2018-12-10 13:25:00,170.66,170.88,170.54,170.7,38482.0,145.3882,145.5756,145.286,145.4223,38482.0
2018-12-10 13:30:00,170.7,171.37,170.7,171.31,44038.0,145.4223,145.993,145.4223,145.9419,44038.0
2018-12-10 13:35:00,171.31,171.65,171.23,171.25,27168.0,145.9419,146.2316,145.8738,145.8908,27168.0
2018-12-10 13:40:00,171.3,171.38,170.84,170.93,31225.0,145.9334,146.0016,145.5415,145.6182,31225.0
2018-12-10 13:45:00,170.91,171.16,170.91,171.09,22420.0,145.6012,145.8141,145.6012,145.7545,22420.0
2018-12-10 13:50:00,171.08,171.53,171.01,171.17,35384.0,145.746,146.1294,145.6864,145.8227,35384.0
2018-12-10 13:55:00,171.18,171.18,170.75,170.82,32394.0,145.8312,145.8312,145.4649,145.5245,32394.0
2018-12-10 14:00:00,170.82,171.1,170.72,170.89,22955.0,145.5245,145.763,145.4393,145.5841,22955.0
2018-12-10 14:05:00,170.85,171.64,170.85,171.49,33936.0,145.5501,146.2231,145.5501,146.0953,33936.0
2018-12-10 14:10:00,171.47,171.47,170.91,170.92,26722.0,146.0782,146.0782,145.6012,145.6097,26722.0
2018-12-10 14:15:00,171.0,171.09,170.65,170.97,23463.0,145.6778,145.7545,145.3797,145.6523,23463.0
2018-12-10 14:20:00,170.99,171.3,170.68,171.21,31977.0,145.6693,145.9334,145.4052,145.8567,31977.0
2018-12-10 14:25:00,171.17,171.78,171.13,171.47,37406.0,145.8227,146.3423,145.7886,146.0782,37406.0
2018-12-10 14:30:00,171.46,172.23,171.43,172.23,34309.0,146.0697,146.7257,146.0442,146.7257,34309.0
2018-12-10 14:35:00,172.23,172.3,171.86,171.89,53805.0,146.7257,146.7853,146.4105,146.436,53805.0
2018-12-10 14:40:00,171.89,172.02,171.78,171.86,37327.0,146.436,146.5468,146.3423,146.4105,37327.0
2018-12-10 14:45:00,171.85,171.85,171.53,171.65,39666.0,146.402,146.402,146.1294,146.2316,39666.0
2018-12-10 14:50:00,171.64,171.78,171.37,171.51,40251.0,146.2231,146.3423,145.993,146.1123,40251.0
2018-12-10 14:55:00,171.5,171.75,170.88,170.96,45157.0,146.1038,146.3168,145.5756,145.6438,45157.0
2018-12-10 15:00:00,170.94,171.09,170.81,170.88,61856.0,145.6267,145.7545,145.516,145.5756,61856.0
2018-12-10 15:05:00,170.89,171.26,170.88,171.18,39256.0,145.5841,145.8993,145.5756,145.8312,39256.0
2018-12-10 15:10:00,171.14,171.29,170.97,171.14,38541.0,145.7971,145.9249,145.6523,145.7971,38541.0
2018-12-10 15:15:00,171.17,171.17,170.6,170.77,62108.0,145.8227,145.8227,145.3371,145.4819,62108.0
2018-12-10 15:20:00,170.77,171.21,170.77,171.05,33434.0,145.4819,145.8567,145.4819,145.7204,33434.0
2018-12-10 15:25:00,171.06,171.44,171.06,171.43,30796.0,145.729,146.0527,145.729,146.0442,30796.0
2018-12-10 15:30:00,171.43,172.14,171.35,172.03,58103.0,146.0442,146.649,145.976,146.5553,58103.0
2018-12-10 15:35:00,172.03,172.42,171.98,172.17,52870.0,146.5553,146.8876,146.5127,146.6746,52870.0
2018-12-10 15:40:00,172.17,172.28,171.85,171.87,37434.0,146.6746,146.7683,146.402,146.419,37434.0
2018-12-10 15:45:00,171.85,172.0,171.64,171.69,52128.0,146.402,146.5298,146.2231,146.2657,52128.0
2018-12-10 15:50:00,171.67,171.99,171.65,171.93,48822.0,146.2486,146.5212,146.2316,146.4701,48822.0
2018-12-10 15:55:00,171.92,172.14,171.67,171.67,117051.0,146.4616,146.649,146.2486,146.2486,117051.0
2018-12-11 09:30:00,174.3,175.07,174.15,175.07,121001.0,148.4892,149.1451,148.3614,149.1451,121001.0
2018-12-11 09:35:00,175.06,175.6,174.72,174.9,52272.0,149.1366,149.5967,148.847,149.0003,52272.0
2018-12-11 09:40:00,174.89,175.26,174.86,175.17,45191.0,148.9918,149.307,148.9662,149.2303,45191.0
2018-12-11 09:45:00,175.22,175.22,174.65,174.85,44523.0,149.2729,149.2729,148.7873,148.9577,44523.0
2018-12-11 09:50:00,174.85,174.85,174.07,174.42,47823.0,148.9577,148.9577,148.2932,148.5914,47823.0
2018-12-11 09:55:00,174.42,174.71,174.17,174.38,31455.0,148.5914,148.8385,148.3784,148.5573,31455.0
2018-12-11 10:00:00,174.41,174.92,174.28,174.9,27024.0,148.5829,149.0174,148.4721,149.0003,27024.0
2018-12-11 10:05:00,174.9,175.0,174.63,174.63,21821.0,149.0003,149.0855,148.7703,148.7703,21821.0
2018-12-11 10:10:00,174.62,174.64,174.01,174.28,36967.0,148.7618,148.7788,148.2421,148.4721,36967.0
2018-12-11 10:15:00,174.29,174.44,174.04,174.31,55039.0,148.4806,148.6084,148.2677,148.4977,55039.0
2018-12-11 10:20:00,174.35,174.87,174.35,174.77,32339.0,148.5318,148.9748,148.5318,148.8896,32339.0
2018-12-11 10:25:00,174.77,174.94,174.69,174.86,23885.0,148.8896,149.0344,148.8214,148.9662,23885.0
2018-12-11 10:30:00,174.86,174.96,174.59,174.61,30348.0,148.9662,149.0514,148.7362,148.7533,30348.0
2018-12-11 10:35:00,174.6,174.82,174.12,174.66,51835.0,148.7447,148.9322,148.3358,148.7959,51835.0
2018-12-11 10:40:00,174.7,174.82,174.12,174.35,31169.0,148.8299,148.9322,148.3358,148.5318,31169.0
2018-12-11 10:45:00,174.33,174.49,173.62,173.79,22774.0,148.5147,148.651,147.9099,148.0547,22774.0
2018-12-11 10:50:00,173.77,173.94,173.61,173.78,29516.0,148.0377,148.1825,147.9013,148.0462,29516.0
2018-12-11 10:55:00,173.8,174.17,173.57,174.17,31227.0,148.0632,148.3784,147.8673,148.3784,31227.0
2018-12-11 11:00:00,174.17,174.17,173.59,173.77,28567.0,148.3784,148.3784,147.8843,148.0377,28567.0
2018-12-11 11:05:00,173.74,173.79,173.52,173.71,26321.0,148.0121,148.0547,147.8247,147.9865,26321.0
2018-12-11 11:10:00,173.74,173.84,173.11,173.12,29578.0,148.0121,148.0973,147.4754,147.4839,29578.0
2018-12-11 11:15:00,173.13,173.32,172.8,173.21,33219.0,147.4924,147.6543,147.2113,147.5606,33219.0
2018-12-11 11:20:00,173.24,173.45,173.05,173.37,35442.0,147.5861,147.765,147.4243,147.6969,35442.0
2018-12-11 11:25:00,173.4,173.47,173.03,173.29,22003.0,147.7224,147.7821,147.4072,147.6287,22003.0
2018-12-11 11:30:00,173.27,173.31,172.88,173.06,25374.0,147.6117,147.6458,147.2794,147.4328,25374.0
2018-12-11 11:35:00,173.06,173.6,173.06,173.52,18067.0,147.4328,147.8928,147.4328,147.8247,18067.0
2018-12-11 11:40:00,173.52,173.52,172.94,173.1,34586.0,147.8247,147.8247,147.3306,147.4669,34586.0
2018-12-11 11:45:00,173.03,173.19,172.83,173.19,20864.0,147.4072,147.5435,147.2368,147.5435,20864.0
2018-12-11 11:50:00,173.15,173.53,173.13,173.53,21092.0,147.5095,147.8332,147.4924,147.8332,21092.0
2018-12-11 11:55:00,173.51,173.65,173.19,173.43,21213.0,147.8162,147.9354,147.5435,147.748,21213.0
2018-12-11 12:00:00,173.41,173.41,172.51,172.51,38610.0,147.731,147.731,146.9642,146.9642,38610.0
2018-12-11 12:05:00,172.52,172.87,172.43,172.83,32641.0,146.9728,147.2709,146.8961,147.2368,32641.0
2018-12-11 12:10:00,172.8,172.8,172.28,172.58,35726.0,147.2113,147.2113,146.7683,147.0239,35726.0
2018-12-11 12:15:00,172.49,172.74,172.28,172.67,27227.0,146.9472,147.1602,146.7683,147.1005,27227.0
2018-12-11 12:20:00,172.68,173.15,172.62,172.74,30413.0,147.1091,147.5095,147.0579,147.1602,30413.0
2018-12-11 12:25:00,172.73,172.93,172.53,172.53,29306.0,147.1517,147.322,146.9813,146.9813,29306.0
2018-12-11 12:30:00,172.5,172.92,172.45,172.65,28281.0,146.9557,147.3135,146.9131,147.0835,28281.0
2018-12-11 12:35:00,172.64,172.99,172.56,172.87,16289.0,147.075,147.3732,147.0068,147.2709,16289.0
2018-12-11 12:40:00,172.89,173.39,172.83,173.27,35407.0,147.288,147.7139,147.2368,147.6117,35407.0
2018-12-11 12:45:00,173.27,173.32,173.03,173.17,28694.0,147.6117,147.6543,147.4072,147.5265,28694.0
2018-12-11 12:50:00,173.15,173.15,172.87,172.98,27239.0,147.5095,147.5095,147.2709,147.3646,27239.0
2018-12-11 12:55:00,173.04,173.07,172.82,172.95,26137.0,147.4158,147.4413,147.2283,147.3391,26137.0
2018-12-11 13:00:00,172.91,173.02,172.74,172.94,35298.0,147.305,147.3987,147.1602,147.3306,35298.0
2018-12-11 13:05:00,172.95,173.16,172.81,172.95,23545.0,147.3391,147.518,147.2198,147.3391,23545.0
2018-12-11 13:10:00,172.99,173.06,172.71,172.84,20916.0,147.3732,147.4328,147.1346,147.2454,20916.0
2018-12-11 13:15:00,172.81,173.34,172.7,173.3,28800.0,147.2198,147.6713,147.1261,147.6372,28800.0
2018-12-11 13:20:00,173.26,173.46,173.24,173.3,38276.0,147.6032,147.7736,147.5861,147.6372,38276.0
2018-12-11 13:25:00,173.29,173.31,172.77,172.83,23638.0,147.6287,147.6458,147.1857,147.2368,23638.0
2018-12-11 13:30:00,172.77,172.79,172.36,172.47,21117.0,147.1857,147.2028,146.8364,146.9302,21117.0
2018-12-11 13:35:00,172.46,172.56,172.25,172.43,26283.0,146.9216,147.0068,146.7427,146.8961,26283.0
2018-12-11 13:40:00,172.44,172.44,171.53,171.54,44885.0,146.9046,146.9046,146.1294,146.1379,44885.0
2018-12-11 13:45:00,171.53,171.66,171.24,171.44,31625.0,146.1294,146.2401,145.8823,146.0527,31625.0
2018-12-11 13:50:00,171.41,171.69,171.24,171.48,32316.0,146.0271,146.2657,145.8823,146.0868,32316.0
2018-12-11 13:55:00,171.5,171.71,171.33,171.33,28203.0,146.1038,146.2827,145.959,145.959,28203.0
2018-12-11 14:00:00,171.36,171.76,171.24,171.49,27065.0,145.9845,146.3253,145.8823,146.0953,27065.0
2018-12-11 14:05:00,171.57,171.71,171.38,171.4,33960.0,146.1634,146.2827,146.0016,146.0186,33960.0
2018-12-11 14:10:00,171.44,171.73,171.27,171.7,33143.0,146.0527,146.2997,145.9079,146.2742,33143.0
2018-12-11 14:15:00,171.67,172.35,171.38,172.23,38832.0,146.2486,146.8279,146.0016,146.7257,38832.0
2018-12-11 14:20:00,172.17,172.52,172.06,172.41,35798.0,146.6746,146.9728,146.5809,146.879,35798.0
2018-12-11 14:25:00,172.39,173.11,172.33,173.05,39474.0,146.862,147.4754,146.8109,147.4243,39474.0
2018-12-11 14:30:00,173.04,173.46,173.04,173.22,31012.0,147.4158,147.7736,147.4158,147.5691,31012.0
2018-12-11 14:35:00,173.3,173.43,172.94,173.15,31139.0,147.6372,147.748,147.3306,147.5095,31139.0
2018-12-11 14:40:00,173.18,173.72,173.17,173.41,42369.0,147.535,147.9951,147.5265,147.731,42369.0
2018-12-11 14:45:00,173.37,173.86,173.28,173.33,37502.0,147.6969,148.1143,147.6202,147.6628,37502.0
2018-12-11 14:50:00,173.35,173.43,173.07,173.32,29056.0,147.6798,147.748,147.4413,147.6543,29056.0
2018-12-11 14:55:00,173.34,173.41,172.88,173.03,37329.0,147.6713,147.731,147.2794,147.4072,37329.0
2018-12-11 15:00:00,173.05,173.17,172.68,173.05,35409.0,147.4243,147.5265,147.1091,147.4243,35409.0
2018-12-11 15:05:00,173.07,173.28,172.77,173.28,35268.0,147.4413,147.6202,147.1857,147.6202,35268.0
2018-12-11 15:10:00,173.24,174.26,173.24,173.96,59581.0,147.5861,148.4551,147.5861,148.1995,59581.0
2018-12-11 15:15:00,173.98,173.99,173.53,173.61,28061.0,148.2166,148.2251,147.8332,147.9013,28061.0
2018-12-11 15:20:00,173.57,173.67,173.42,173.43,33332.0,147.8673,147.9525,147.7395,147.748,33332.0
2018-12-11 15:25:00,173.44,173.64,173.31,173.32,30729.0,147.7565,147.9269,147.6458,147.6543,30729.0
2018-12-11 15:30:00,173.33,173.93,173.25,173.46,58247.0,147.6628,148.174,147.5947,147.7736,58247.0
2018-12-11 15:35:00,173.49,173.5,172.92,172.94,47937.0,147.7991,147.8076,147.3135,147.3306,47937.0
2018-12-11 15:40:00,172.92,172.94,172.57,172.63,48639.0,147.3135,147.3306,147.0153,147.0665,48639.0
2018-12-11 15:45:00,172.6,172.78,172.43,172.61,81016.0,147.0409,147.1943,146.8961,147.0494,81016.0
2018-12-11 15:50:00,172.63,172.65,172.37,172.46,89865.0,147.0665,147.0835,146.845,146.9216,89865.0
2018-12-11 15:55:00,172.48,172.48,172.14,172.22,140662.0,146.9387,146.9387,146.649,146.7172,140662.0
2018-12-12 09:30:00,173.75,174.35,172.81,173.02,135657.0,148.0206,148.5318,147.2198,147.3987,135657.0
2018-12-12 09:35:00,173.15,174.1,173.15,173.92,33242.0,147.5095,148.3188,147.5095,148.1654,33242.0
2018-12-12 09:40:00,173.92,174.14,173.6,173.74,50336.0,148.1654,148.3529,147.8928,148.0121,50336.0
2018-12-12 09:45:00,173.81,174.03,173.41,173.69,44185.0,148.0717,148.2591,147.731,147.9695,44185.0
2018-12-12 09:50:00,173.72,174.04,173.18,173.38,51051.0,147.9951,148.2677,147.535,147.7054,51051.0
2018-12-12 09:55:00,173.38,174.08,173.06,173.96,71401.0,147.7054,148.3017,147.4328,148.1995,71401.0
2018-12-12 10:00:00,173.96,174.11,172.81,172.89,77943.0,148.1995,148.3273,147.2198,147.288,77943.0
2018-12-12 10:05:00,172.92,173.88,172.9,173.81,54384.0,147.3135,148.1314,147.2965,148.0717,54384.0
2018-12-12 10:10:00,173.81,174.6,173.54,174.59,51280.0,148.0717,148.7447,147.8417,148.7362,51280.0
2018-12-12 10:15:00,174.59,174.98,174.36,174.77,55978.0,148.7362,149.0685,148.5403,148.8896,55978.0
2018-12-12 10:20:00,174.74,174.96,174.56,174.84,36126.0,148.864,149.0514,148.7107,148.9492,36126.0
2018-12-12 10:25:00,174.88,175.07,174.06,174.2,62969.0,148.9833,149.1451,148.2847,148.404,62969.0
2018-12-12 10:30:00,174.24,175.0,174.18,174.94,37781.0,148.4381,149.0855,148.3869,149.0344,37781.0
2018-12-12 10:35:00,174.86,174.95,174.1,174.18,40899.0,148.9662,149.0429,148.3188,148.3869,40899.0
2018-12-12 10:40:00,174.11,174.73,174.09,174.71,31623.0,148.3273,148.8555,148.3103,148.8385,31623.0
2018-12-12 10:45:00,174.69,175.0,174.61,174.97,32332.0,148.8214,149.0855,148.7533,149.06,32332.0
2018-12-12 10:50:00,174.97,175.4,174.92,175.08,55665.0,149.06,149.4263,149.0174,149.1537,55665.0
2018-12-12 10:55:00,175.08,175.71,175.07,175.44,40193.0,149.1537,149.6904,149.1451,149.4604,40193.0
2018-12-12 11:00:00,175.45,175.53,175.05,175.19,40856.0,149.4689,149.537,149.1281,149.2474,40856.0
2018-12-12 11:05:00,175.14,175.25,174.53,174.68,31533.0,149.2048,149.2985,148.6851,148.8129,31533.0
2018-12-12 11:10:00,174.56,174.67,174.14,174.38,21793.0,148.7107,148.8044,148.3529,148.5573,21793.0
2018-12-12 11:15:00,174.43,174.72,174.37,174.56,40156.0,148.5999,148.847,148.5488,148.7107,40156.0
2018-12-12 11:20:00,174.5,174.57,174.3,174.54,24443.0,148.6595,148.7192,148.4892,148.6936,24443.0
2018-12-12 11:25:00,174.57,174.64,174.08,174.38,78846.0,148.7192,148.7788,148.3017,148.5573,78846.0
2018-12-12 11:30:00,174.39,175.24,174.24,174.35,222797.0,148.5658,149.29,148.4381,148.5318,222797.0
2018-12-12 11:35:00,174.38,174.71,173.8,174.2,145973.0,148.5573,148.8385,148.0632,148.404,145973.0
2018-12-12 11:40:00,174.19,175.39,174.18,175.39,90152.0,148.3955,149.4178,148.3869,149.4178,90152.0
2018-12-12 11:45:00,175.39,175.91,175.25,175.73,150323.0,149.4178,149.8608,149.2985,149.7074,150323.0
2018-12-12 11:50:00,175.72,176.86,175.51,176.68,131328.0,149.6989,150.6701,149.52,150.5167,131328.0
2018-12-12 11:55:00,176.71,176.87,175.78,176.15,96825.0,150.5423,150.6786,149.75,150.0652,96825.0
2018-12-12 12:00:00,176.18,176.37,175.96,176.27,58598.0,150.0908,150.2526,149.9033,150.1674,58598.0
2018-12-12 12:05:00,176.26,176.39,175.39,175.76,49696.0,150.1589,150.2697,149.4178,149.733,49696.0
2018-12-12 12:10:00,175.77,175.94,175.53,175.77,34791.0,149.7415,149.8863,149.537,149.7415,34791.0
2018-12-12 12:15:00,175.72,175.85,175.57,175.78,25146.0,149.6989,149.8096,149.5711,149.75,25146.0
2018-12-12 12:20:00,175.76,175.78,175.4,175.64,24290.0,149.733,149.75,149.4263,149.6307,24290.0
2018-12-12 12:25:00,175.64,175.79,175.56,175.66,21589.0,149.6307,149.7585,149.5626,149.6478,21589.0
2018-12-12 12:30:00,175.71,175.78,175.44,175.63,22618.0,149.6904,149.75,149.4604,149.6222,22618.0
2018-12-12 12:35:00,175.66,175.69,175.22,175.38,33455.0,149.6478,149.6733,149.2729,149.4092,33455.0
2018-12-12 12:40:00,175.41,175.87,175.38,175.83,31338.0,149.4348,149.8267,149.4092,149.7926,31338.0
2018-12-12 12:45:00,175.88,176.04,175.73,175.87,22939.0,149.8352,149.9715,149.7074,149.8267,22939.0
2018-12-12 12:50:00,175.83,176.2,175.8,175.9,26849.0,149.7926,150.1078,149.767,149.8522,26849.0
2018-12-12 12:55:00,175.88,176.19,175.78,176.04,28022.0,149.8352,150.0993,149.75,149.9715,28022.0
2018-12-12 13:00:00,176.04,176.25,175.95,176.21,20518.0,149.9715,150.1504,149.8948,150.1163,20518.0
2018-12-12 13:05:00,176.21,176.22,175.89,175.93,21298.0,150.1163,150.1248,149.8437,149.8778,21298.0
2018-12-12 13:10:00,175.94,176.41,175.87,176.39,40443.0,149.8863,150.2867,149.8267,150.2697,40443.0
2018-12-12 13:15:00,176.41,176.46,176.13,176.14,54195.0,150.2867,150.3293,150.0482,150.0567,54195.0
2018-12-12 13:20:00,176.17,176.25,175.88,175.97,18328.0,150.0823,150.1504,149.8352,149.9119,18328.0
2018-12-12 13:25:00,175.97,176.32,175.85,176.24,26594.0,149.9119,150.21,149.8096,150.1419,26594.0
2018-12-12 13:30:00,176.3,176.44,176.24,176.34,25810.0,150.193,150.3123,150.1419,150.2271,25810.0
2018-12-12 13:35:00,176.35,176.43,176.17,176.22,24705.0,150.2356,150.3037,150.0823,150.1248,24705.0
2018-12-12 13:40:00,176.17,176.25,176.1,176.12,20413.0,150.0823,150.1504,150.0226,150.0397,20413.0
2018-12-12 13:45:00,176.13,176.18,175.96,176.13,19271.0,150.0482,150.0908,149.9033,150.0482,19271.0
2018-12-12 13:50:00,176.12,176.26,175.95,175.95,24755.0,150.0397,150.1589,149.8948,149.8948,24755.0
2018-12-12 13:55:00,175.89,176.08,175.59,176.08,25291.0,149.8437,150.0056,149.5881,150.0056,25291.0
2018-12-12 14:00:00,176.05,176.08,175.45,175.56,24926.0,149.98,150.0056,149.4689,149.5626,24926.0
2018-12-12 14:05:00,175.6,175.66,175.16,175.32,31388.0,149.5967,149.6478,149.2218,149.3581,31388.0
2018-12-12 14:10:00,175.29,175.32,174.91,175.18,29017.0,149.3326,149.3581,149.0088,149.2389,29017.0
2018-12-12 14:15:00,175.16,175.63,175.1,175.59,26798.0,149.2218,149.6222,149.1707,149.5881,26798.0
2018-12-12 14:20:00,175.62,175.72,175.19,175.34,35583.0,149.6137,149.6989,149.2474,149.3752,35583.0
2018-12-12 14:25:00,175.32,175.43,174.58,174.86,43957.0,149.3581,149.4518,148.7277,148.9662,43957.0
2018-12-12 14:30:00,174.83,174.89,174.37,174.61,36824.0,148.9407,148.9918,148.5488,148.7533,36824.0
2018-12-12 14:35:00,174.66,174.77,174.44,174.7,29856.0,148.7959,148.8896,148.6084,148.8299,29856.0
2018-12-12 14:40:00,174.73,174.93,174.32,174.78,32334.0,148.8555,149.0259,148.5062,148.8981,32334.0
2018-12-12 14:45:00,174.71,174.86,174.47,174.75,29996.0,148.8385,148.9662,148.634,148.8725,29996.0
2018-12-12 14:50:00,174.69,175.0,174.49,174.97,28454.0,148.8214,149.0855,148.651,149.06,28454.0
2018-12-12 14:55:00,175.0,175.21,174.81,175.05,34713.0,149.0855,149.2644,148.9236,149.1281,34713.0
2018-12-12 15:00:00,175.01,175.22,174.86,174.99,37950.0,149.094,149.2729,148.9662,149.077,37950.0
2018-12-12 15:05:00,175.01,175.28,174.83,175.22,31589.0,149.094,149.324,148.9407,149.2729,31589.0
2018-12-12 15:10:00,175.21,175.39,175.04,175.05,30335.0,149.2644,149.4178,149.1196,149.1281,30335.0
2018-12-12 15:15:00,175.02,175.09,174.65,174.77,43489.0,149.1025,149.1622,148.7873,148.8896,43489.0
2018-12-12 15:20:00,174.77,175.01,174.73,175.0,30405.0,148.8896,149.094,148.8555,149.0855,30405.0
2018-12-12 15:25:00,175.02,175.25,174.84,174.93,38964.0,149.1025,149.2985,148.9492,149.0259,38964.0
2018-12-12 15:30:00,174.91,175.17,174.77,174.91,70497.0,149.0088,149.2303,148.8896,149.0088,70497.0
2018-12-12 15:35:00,174.93,175.47,174.87,175.44,44908.0,149.0259,149.4859,148.9748,149.4604,44908.0
2018-12-12 15:40:00,175.41,175.56,175.0,175.07,45202.0,149.4348,149.5626,149.0855,149.1451,45202.0
2018-12-12 15:45:00,175.05,175.07,174.75,174.89,49859.0,149.1281,149.1451,148.8725,148.9918,49859.0
2018-12-12 15:50:00,174.9,174.92,174.53,174.61,71092.0,149.0003,149.0174,148.6851,148.7533,71092.0
2018-12-12 15:55:00,174.59,174.6,174.21,174.27,124168.0,148.7362,148.7447,148.4125,148.4636,124168.0
2018-12-13 09:30:00,174.31,174.31,173.45,174.13,222464.0,148.4977,148.4977,147.765,148.3443,222464.0
2018-12-13 09:35:00,174.19,174.91,174.02,174.4,45020.0,148.3955,149.0088,148.2506,148.5744,45020.0
2018-12-13 09:40:00,174.28,174.78,173.35,173.35,113869.0,148.4721,148.8981,147.6798,147.6798,113869.0
2018-12-13 09:45:00,173.33,174.34,173.18,173.88,55193.0,147.6628,148.5232,147.535,148.1314,55193.0
2018-12-13 09:50:00,173.9,174.48,173.9,174.06,71486.0,148.1484,148.6425,148.1484,148.2847,71486.0
2018-12-13 09:55:00,174.01,174.28,173.86,173.97,50772.0,148.2421,148.4721,148.1143,148.208,50772.0
2018-12-13 10:00:00,174.03,174.61,173.96,174.6,67922.0,148.2591,148.7533,148.1995,148.7447,67922.0
2018-12-13 10:05:00,174.63,174.7,173.82,173.83,25474.0,148.7703,148.8299,148.0802,148.0888,25474.0
2018-12-13 10:10:00,173.84,174.48,173.84,173.96,58399.0,148.0973,148.6425,148.0973,148.1995,58399.0
2018-12-13 10:15:00,173.96,174.01,173.53,173.64,36461.0,148.1995,148.2421,147.8332,147.9269,36461.0
2018-12-13 10:20:00,173.65,173.8,173.53,173.7,48410.0,147.9354,148.0632,147.8332,147.978,48410.0
2018-12-13 10:25:00,173.73,173.81,173.33,173.43,56965.0,148.0036,148.0717,147.6628,147.748,56965.0
2018-12-13 10:30:00,173.46,173.61,173.05,173.05,64572.0,147.7736,147.9013,147.4243,147.4243,64572.0
2018-12-13 10:35:00,173.08,173.24,172.66,172.77,54318.0,147.4498,147.5861,147.092,147.1857,54318.0
2018-12-13 10:40:00,172.76,173.0,172.55,173.0,38466.0,147.1772,147.3817,146.9983,147.3817,38466.0
2018-12-13 10:45:00,172.97,173.31,172.6,172.71,27438.0,147.3561,147.6458,147.0409,147.1346,27438.0
2018-12-13 10:50:00,172.73,172.73,172.07,172.58,38096.0,147.1517,147.1517,146.5894,147.0239,38096.0
2018-12-13 10:55:00,172.54,173.19,172.49,173.09,31306.0,146.9898,147.5435,146.9472,147.4583,31306.0
2018-12-13 11:00:00,173.06,173.34,172.73,173.24,36884.0,147.4328,147.6713,147.1517,147.5861,36884.0
2018-12-13 11:05:00,173.34,174.01,173.2,173.98,37481.0,147.6713,148.2421,147.5521,148.2166,37481.0
2018-12-13 11:10:00,173.94,173.94,173.51,173.58,21004.0,148.1825,148.1825,147.8162,147.8758,21004.0
2018-12-13 11:15:00,173.55,173.55,172.62,172.93,56560.0,147.8502,147.8502,147.0579,147.322,56560.0
2018-12-13 11:20:00,173.03,173.22,172.86,172.89,16576.0,147.4072,147.5691,147.2624,147.288,16576.0
2018-12-13 11:25:00,172.9,173.45,172.87,173.26,19520.0,147.2965,147.765,147.2709,147.6032,19520.0
2018-12-13 11:30:00,173.25,173.64,173.07,173.53,38896.0,147.5947,147.9269,147.4413,147.8332,38896.0
2018-12-13 11:35:00,173.52,173.65,173.31,173.58,19270.0,147.8247,147.9354,147.6458,147.8758,19270.0
2018-12-13 11:40:00,173.52,174.36,173.34,174.36,39963.0,147.8247,148.5403,147.6713,148.5403,39963.0
2018-12-13 11:45:00,174.24,174.34,173.96,173.96,21927.0,148.4381,148.5232,148.1995,148.1995,21927.0
2018-12-13 11:50:00,173.94,174.02,173.42,173.6,24606.0,148.1825,148.2506,147.7395,147.8928,24606.0
2018-12-13 11:55:00,173.57,173.97,173.46,173.48,17066.0,147.8673,148.208,147.7736,147.7906,17066.0
2018-12-13 12:00:00,173.41,173.57,173.06,173.36,26761.0,147.731,147.8673,147.4328,147.6884,26761.0
2018-12-13 12:05:00,173.31,173.67,173.26,173.4,67564.0,147.6458,147.9525,147.6032,147.7224,67564.0
2018-12-13 12:10:00,173.3,173.46,173.18,173.39,18024.0,147.6372,147.7736,147.535,147.7139,18024.0
2018-12-13 12:15:00,173.32,173.5,173.11,173.31,66739.0,147.6543,147.8076,147.4754,147.6458,66739.0
2018-12-13 12:20:00,173.27,173.34,173.05,173.18,19767.0,147.6117,147.6713,147.4243,147.535,19767.0
2018-12-13 12:25:00,173.2,173.5,172.99,173.28,40793.0,147.5521,147.8076,147.3732,147.6202,40793.0
2018-12-13 12:30:00,173.27,173.58,173.25,173.39,28227.0,147.6117,147.8758,147.5947,147.7139,28227.0
2018-12-13 12:35:00,173.44,173.74,173.41,173.7,18711.0,147.7565,148.0121,147.731,147.978,18711.0
2018-12-13 12:40:00,173.61,173.65,173.38,173.44,13474.0,147.9013,147.9354,147.7054,147.7565,13474.0
2018-12-13 12:45:00,173.42,173.5,173.21,173.4,17736.0,147.7395,147.8076,147.5606,147.7224,17736.0
2018-12-13 12:50:00,173.43,173.56,173.2,173.32,18389.0,147.748,147.8587,147.5521,147.6543,18389.0
2018-12-13 12:55:00,173.26,173.4,173.18,173.21,12879.0,147.6032,147.7224,147.535,147.5606,12879.0
2018-12-13 13:00:00,173.19,173.28,172.73,172.82,16819.0,147.5435,147.6202,147.1517,147.2283,16819.0
2018-12-13 13:05:00,172.83,173.05,172.53,172.95,29127.0,147.2368,147.4243,146.9813,147.3391,29127.0
2018-12-13 13:10:00,172.94,173.23,172.81,173.2,16711.0,147.3306,147.5776,147.2198,147.5521,16711.0
2018-12-13 13:15:00,173.18,173.39,173.13,173.13,15226.0,147.535,147.7139,147.4924,147.4924,15226.0
2018-12-13 13:20:00,173.16,173.4,173.16,173.38,25013.0,147.518,147.7224,147.518,147.7054,25013.0
2018-12-13 13:25:00,173.38,173.38,172.79,173.16,21869.0,147.7054,147.7054,147.2028,147.518,21869.0
2018-12-13 13:30:00,173.16,173.46,173.1,173.17,23891.0,147.518,147.7736,147.4669,147.5265,23891.0
2018-12-13 13:35:00,173.19,173.6,173.04,173.6,22725.0,147.5435,147.8928,147.4158,147.8928,22725.0
2018-12-13 13:40:00,173.65,173.75,173.51,173.59,20526.0,147.9354,148.0206,147.8162,147.8843,20526.0
2018-12-13 13:45:00,173.61,173.64,173.29,173.33,13169.0,147.9013,147.9269,147.6287,147.6628,13169.0
2018-12-13 13:50:00,173.3,173.39,172.97,173.01,11768.0,147.6372,147.7139,147.3561,147.3902,11768.0
2018-12-13 13:55:00,173.0,173.17,172.82,172.98,17589.0,147.3817,147.5265,147.2283,147.3646,17589.0
2018-12-13 14:00:00,173.0,173.15,172.88,172.91,13092.0,147.3817,147.5095,147.2794,147.305,13092.0
2018-12-13 14:05:00,172.94,173.0,172.55,172.75,26383.0,147.3306,147.3817,146.9983,147.1687,26383.0
2018-12-13 14:10:00,172.71,172.99,172.61,172.9,15096.0,147.1346,147.3732,147.0494,147.2965,15096.0
2018-12-13 14:15:00,172.88,173.07,172.84,173.06,20076.0,147.2794,147.4413,147.2454,147.4328,20076.0
2018-12-13 14:20:00,173.1,173.18,172.99,173.07,25984.0,147.4669,147.535,147.3732,147.4413,25984.0
2018-12-13 14:25:00,173.04,173.23,172.77,173.19,18657.0,147.4158,147.5776,147.1857,147.5435,18657.0
2018-12-13 14:30:00,173.18,173.24,172.99,173.1,13483.0,147.535,147.5861,147.3732,147.4669,13483.0
2018-12-13 14:35:00,172.95,173.0,172.71,172.86,206611.0,147.3391,147.3817,147.1346,147.2624,206611.0
2018-12-13 14:40:00,172.87,173.07,172.86,172.96,20367.0,147.2709,147.4413,147.2624,147.3476,20367.0
2018-12-13 14:45:00,172.97,173.08,172.89,172.9,21208.0,147.3561,147.4498,147.288,147.2965,21208.0
2018-12-13 14:50:00,172.91,173.24,172.89,172.97,25432.0,147.305,147.5861,147.288,147.3561,25432.0
2018-12-13 14:55:00,173.03,173.24,172.82,172.92,372042.0,147.4072,147.5861,147.2283,147.3135,372042.0
2018-12-13 15:00:00,172.93,173.24,172.89,173.22,200100.0,147.322,147.5861,147.288,147.5691,200100.0
2018-12-13 15:05:00,173.21,173.34,173.09,173.09,22189.0,147.5606,147.6713,147.4583,147.4583,22189.0
2018-12-13 15:10:00,173.06,173.43,173.03,173.32,30654.0,147.4328,147.748,147.4072,147.6543,30654.0
2018-12-13 15:15:00,173.35,173.52,173.35,173.49,21352.0,147.6798,147.8247,147.6798,147.7991,21352.0
2018-12-13 15:20:00,173.5,173.75,173.44,173.6,43478.0,147.8076,148.0206,147.7565,147.8928,43478.0
2018-12-13 15:25:00,173.6,173.66,173.45,173.5,35899.0,147.8928,147.9439,147.765,147.8076,35899.0
2018-12-13 15:30:00,173.47,173.78,173.37,173.65,47876.0,147.7821,148.0462,147.6969,147.9354,47876.0
2018-12-13 15:35:00,173.67,173.68,173.36,173.66,46754.0,147.9525,147.961,147.6884,147.9439,46754.0
2018-12-13 15:40:00,173.64,174.19,173.6,174.11,78365.0,147.9269,148.3955,147.8928,148.3273,78365.0
2018-12-13 15:45:00,174.11,174.22,173.91,173.95,58290.0,148.3273,148.421,148.1569,148.191,58290.0
2018-12-13 15:50:00,173.91,173.91,173.7,173.85,55363.0,148.1569,148.1569,147.978,148.1058,55363.0
2018-12-13 15:55:00,173.86,174.17,173.86,173.86,218074.0,148.1143,148.3784,148.1143,148.1143,218074.0
2018-12-14 09:30:00,172.98,173.97,172.52,173.25,138839.0,147.3646,148.208,146.9728,147.5947,138839.0
2018-12-14 09:35:00,173.1,174.36,173.08,173.99,78327.0,147.4669,148.5403,147.4498,148.2251,78327.0
2018-12-14 09:40:00,174.02,174.48,173.98,174.4,36441.0,148.2506,148.6425,148.2166,148.5744,36441.0
2018-12-14 09:45:00,174.44,174.91,174.31,174.64,30444.0,148.6084,149.0088,148.4977,148.7788,30444.0
2018-12-14 09:50:00,174.59,174.6,174.08,174.37,22387.0,148.7362,148.7447,148.3017,148.5488,22387.0
2018-12-14 09:55:00,174.42,174.45,173.92,174.22,34647.0,148.5914,148.617,148.1654,148.421,34647.0
2018-12-14 10:00:00,174.11,174.38,174.08,174.25,25016.0,148.3273,148.5573,148.3017,148.4466,25016.0
2018-12-14 10:05:00,174.23,174.39,174.0,174.34,28507.0,148.4295,148.5658,148.2336,148.5232,28507.0
2018-12-14 10:10:00,174.35,174.7,174.35,174.7,73584.0,148.5318,148.8299,148.5318,148.8299,73584.0
2018-12-14 10:15:00,174.73,175.14,174.73,174.88,28920.0,148.8555,149.2048,148.8555,148.9833,28920.0
2018-12-14 10:20:00,174.95,174.98,174.7,174.72,25848.0,149.0429,149.0685,148.8299,148.847,25848.0
2018-12-14 10:25:00,174.75,174.88,174.14,174.28,35068.0,148.8725,148.9833,148.3529,148.4721,35068.0
2018-12-14 10:30:00,174.23,174.24,173.71,173.87,64226.0,148.4295,148.4381,147.9865,148.1228,64226.0
2018-12-14 10:35:00,173.84,174.85,173.8,174.74,51083.0,148.0973,148.9577,148.0632,148.864,51083.0
2018-12-14 10:40:00,174.73,174.92,174.58,174.68,40830.0,148.8555,149.0174,148.7277,148.8129,40830.0
2018-12-14 10:45:00,174.67,175.0,174.56,174.96,44339.0,148.8044,149.0855,148.7107,149.0514,44339.0
2018-12-14 10:50:00,174.95,175.02,174.59,174.92,31287.0,149.0429,149.1025,148.7362,149.0174,31287.0
2018-12-14 10:55:00,174.9,174.93,174.13,174.16,35420.0,149.0003,149.0259,148.3443,148.3699,35420.0
2018-12-14 11:00:00,174.13,174.37,174.09,174.29,27725.0,148.3443,148.5488,148.3103,148.4806,27725.0
2018-12-14 11:05:00,174.26,174.37,174.07,174.09,29204.0,148.4551,148.5488,148.2932,148.3103,29204.0
2018-12-14 11:10:00,174.07,174.09,173.66,173.9,52952.0,148.2932,148.3103,147.9439,148.1484,52952.0
2018-12-14 11:15:00,173.89,174.29,173.84,174.23,27169.0,148.1399,148.4806,148.0973,148.4295,27169.0
2018-12-14 11:20:00,174.21,174.35,173.6,173.67,36064.0,148.4125,148.5318,147.8928,147.9525,36064.0
2018-12-14 11:25:00,173.66,174.02,173.54,173.76,27265.0,147.9439,148.2506,147.8417,148.0291,27265.0
2018-12-14 11:30:00,173.74,174.17,173.74,174.05,27900.0,148.0121,148.3784,148.0121,148.2762,27900.0
2018-12-14 11:35:00,174.05,174.19,173.82,174.19,22083.0,148.2762,148.3955,148.0802,148.3955,22083.0
2018-12-14 11:40:00,174.21,174.3,173.54,173.54,25801.0,148.4125,148.4892,147.8417,147.8417,25801.0
2018-12-14 11:45:00,173.5,173.54,173.15,173.18,19639.0,147.8076,147.8417,147.5095,147.535,19639.0
2018-12-14 11:50:00,173.18,173.18,172.77,172.95,29849.0,147.535,147.535,147.1857,147.3391,29849.0
2018-12-14 11:55:00,172.92,173.16,172.59,172.75,37394.0,147.3135,147.518,147.0324,147.1687,37394.0
2018-12-14 12:00:00,172.84,173.0,172.76,172.79,29640.0,147.2454,147.3817,147.1772,147.2028,29640.0
2018-12-14 12:05:00,172.85,173.04,172.78,172.87,30668.0,147.2539,147.4158,147.1943,147.2709,30668.0
2018-12-14 12:10:00,172.85,173.13,172.77,172.87,20320.0,147.2539,147.4924,147.1857,147.2709,20320.0
2018-12-14 12:15:00,172.89,173.37,172.78,173.34,30590.0,147.288,147.6969,147.1943,147.6713,30590.0
2018-12-14 12:20:00,173.37,173.72,173.27,173.63,30447.0,147.6969,147.9951,147.6117,147.9184,30447.0
2018-12-14 12:25:00,173.63,173.71,173.46,173.7,23152.0,147.9184,147.9865,147.7736,147.978,23152.0
2018-12-14 12:30:00,173.71,173.92,173.71,173.75,21796.0,147.9865,148.1654,147.9865,148.0206,21796.0
2018-12-14 12:35:00,173.72,173.75,173.49,173.49,29313.0,147.9951,148.0206,147.7991,147.7991,29313.0
2018-12-14 12:40:00,173.45,173.45,173.16,173.28,16816.0,147.765,147.765,147.518,147.6202,16816.0
2018-12-14 12:45:00,173.25,173.34,173.17,173.32,18781.0,147.5947,147.6713,147.5265,147.6543,18781.0
2018-12-14 12:50:00,173.31,173.6,173.31,173.6,17547.0,147.6458,147.8928,147.6458,147.8928,17547.0
2018-12-14 12:55:00,173.61,173.67,173.5,173.5,18765.0,147.9013,147.9525,147.8076,147.8076,18765.0
2018-12-14 13:00:00,173.48,173.5,173.14,173.2,18124.0,147.7906,147.8076,147.5009,147.5521,18124.0
2018-12-14 13:05:00,173.17,173.59,173.17,173.51,25689.0,147.5265,147.8843,147.5265,147.8162,25689.0
2018-12-14 13:10:00,173.54,173.76,173.39,173.66,25773.0,147.8417,148.0291,147.7139,147.9439,25773.0
2018-12-14 13:15:00,173.63,173.7,173.32,173.32,15548.0,147.9184,147.978,147.6543,147.6543,15548.0
2018-12-14 13:20:00,173.29,173.34,173.11,173.19,15124.0,147.6287,147.6713,147.4754,147.5435,15124.0
2018-12-14 13:25:00,173.18,173.46,173.18,173.3,15565.0,147.535,147.7736,147.535,147.6372,15565.0
2018-12-14 13:30:00,173.21,173.35,172.91,173.0,15817.0,147.5606,147.6798,147.305,147.3817,15817.0
2018-12-14 13:35:00,172.95,173.03,172.86,172.99,15478.0,147.3391,147.4072,147.2624,147.3732,15478.0
2018-12-14 13:40:00,173.03,173.18,172.99,173.07,15586.0,147.4072,147.535,147.3732,147.4413,15586.0
2018-12-14 13:45:00,173.07,173.28,172.93,173.02,19337.0,147.4413,147.6202,147.322,147.3987,19337.0
2018-12-14 13:50:00,173.0,173.19,172.97,172.97,11544.0,147.3817,147.5435,147.3561,147.3561,11544.0
2018-12-14 13:55:00,172.96,172.98,172.8,172.9,16627.0,147.3476,147.3646,147.2113,147.2965,16627.0
2018-12-14 14:00:00,172.85,173.02,172.71,172.78,25616.0,147.2539,147.3987,147.1346,147.1943,25616.0
2018-12-14 14:05:00,172.74,172.95,172.74,172.91,14291.0,147.1602,147.3391,147.1602,147.305,14291.0
2018-12-14 14:10:00,172.91,172.93,172.51,172.67,26471.0,147.305,147.322,146.9642,147.1005,26471.0
2018-12-14 14:15:00,172.68,172.96,172.66,172.81,21156.0,147.1091,147.3476,147.092,147.2198,21156.0
2018-12-14 14:20:00,172.87,173.21,172.8,173.19,20449.0,147.2709,147.5606,147.2113,147.5435,20449.0
2018-12-14 14:25:00,173.22,173.28,172.77,172.96,29563.0,147.5691,147.6202,147.1857,147.3476,29563.0
2018-12-14 14:30:00,172.98,172.98,172.5,172.54,19945.0,147.3646,147.3646,146.9557,146.9898,19945.0
2018-12-14 14:35:00,172.49,172.56,172.17,172.22,25558.0,146.9472,147.0068,146.6746,146.7172,25558.0
2018-12-14 14:40:00,172.24,172.49,172.07,172.23,26955.0,146.7342,146.9472,146.5894,146.7257,26955.0
2018-12-14 14:45:00,172.24,172.43,172.17,172.22,28100.0,146.7342,146.8961,146.6746,146.7172,28100.0
2018-12-14 14:50:00,172.21,172.46,172.1,172.12,23473.0,146.7087,146.9216,146.6149,146.632,23473.0
2018-12-14 14:55:00,172.09,172.85,172.09,172.82,28157.0,146.6064,147.2539,146.6064,147.2283,28157.0
2018-12-14 15:00:00,172.76,173.08,172.68,172.74,25341.0,147.1772,147.4498,147.1091,147.1602,25341.0
2018-12-14 15:05:00,172.69,172.95,172.67,172.72,18209.0,147.1176,147.3391,147.1005,147.1431,18209.0
2018-12-14 15:10:00,172.75,173.32,172.75,173.17,32259.0,147.1687,147.6543,147.1687,147.5265,32259.0
2018-12-14 15:15:00,173.19,173.26,173.08,173.21,25605.0,147.5435,147.6032,147.4498,147.5606,25605.0
2018-12-14 15:20:00,173.22,173.23,172.78,172.86,29574.0,147.5691,147.5776,147.1943,147.2624,29574.0
2018-12-14 15:25:00,172.85,172.96,172.77,172.77,21684.0,147.2539,147.3476,147.1857,147.1857,21684.0
2018-12-14 15:30:00,172.74,172.8,172.42,172.44,36721.0,147.1602,147.2113,146.8876,146.9046,36721.0
2018-12-14 15:35:00,172.47,172.66,172.38,172.4,28492.0,146.9302,147.092,146.8535,146.8705,28492.0
2018-12-14 15:40:00,172.36,172.46,172.1,172.18,41437.0,146.8364,146.9216,146.6149,146.6831,41437.0
2018-12-14 15:45:00,172.11,172.23,171.95,172.16,57783.0,146.6235,146.7257,146.4872,146.6661,57783.0
2018-12-14 15:50:00,172.14,172.18,172.02,172.14,57489.0,146.649,146.6831,146.5468,146.649,57489.0
2018-12-14 15:55:00,172.15,172.58,172.12,172.35,217934.0,146.6575,147.0239,146.632,146.8279,217934.0
2018-12-17 09:30:00,171.51,171.65,170.26,171.5,111154.0,146.1123,146.2316,145.0474,146.1038,111154.0
2018-12-17 09:35:00,171.44,171.9,171.15,171.46,32205.0,146.0527,146.4446,145.8056,146.0697,32205.0
2018-12-17 09:40:00,171.46,171.59,169.48,170.21,74166.0,146.0697,146.1805,144.3829,145.0048,74166.0
2018-12-17 09:45:00,170.22,170.4,169.77,169.99,45469.0,145.0133,145.1667,144.63,144.8174,45469.0
2018-12-17 09:50:00,170.04,170.31,169.85,170.26,41079.0,144.86,145.09,144.6981,145.0474,41079.0
2018-12-17 09:55:00,170.31,170.86,170.17,170.86,37577.0,145.09,145.5586,144.9707,145.5586,37577.0
2018-12-17 10:00:00,170.44,170.72,170.03,170.22,41227.0,145.2008,145.4393,144.8515,145.0133,41227.0
2018-12-17 10:05:00,170.17,170.28,169.59,169.87,41562.0,144.9707,145.0645,144.4766,144.7152,41562.0
2018-12-17 10:10:00,169.83,170.85,169.69,170.64,42420.0,144.6811,145.5501,144.5618,145.3711,42420.0
2018-12-17 10:15:00,170.78,170.93,170.51,170.63,25788.0,145.4904,145.6182,145.2604,145.3626,25788.0
2018-12-17 10:20:00,170.48,170.61,170.03,170.09,30382.0,145.2348,145.3456,144.8515,144.9026,30382.0
2018-12-17 10:25:00,170.13,170.83,170.1,170.28,35457.0,144.9367,145.533,144.9111,145.0645,35457.0
2018-12-17 10:30:00,170.24,170.41,169.52,169.56,40561.0,145.0304,145.1752,144.417,144.4511,40561.0
2018-12-17 10:35:00,169.56,169.56,168.96,169.18,71674.0,144.4511,144.4511,143.9399,144.1274,71674.0
2018-12-17 10:40:00,169.08,170.34,169.08,170.23,40318.0,144.0422,145.1156,144.0422,145.0219,40318.0
2018-12-17 10:45:00,170.29,170.41,170.07,170.28,33084.0,145.073,145.1752,144.8856,145.0645,33084.0
2018-12-17 10:50:00,170.33,170.43,169.95,170.24,60121.0,145.1071,145.1922,144.7833,145.0304,60121.0
2018-12-17 10:55:00,170.29,170.77,170.29,170.4,44445.0,145.073,145.4819,145.073,145.1667,44445.0
2018-12-17 11:00:00,170.48,171.04,170.39,170.82,85745.0,145.2348,145.7119,145.1582,145.5245,85745.0
2018-12-17 11:05:00,170.83,171.25,170.83,171.03,41184.0,145.533,145.8908,145.533,145.7034,41184.0
2018-12-17 11:10:00,171.0,171.36,170.94,171.03,27475.0,145.6778,145.9845,145.6267,145.7034,27475.0
2018-12-17 11:15:00,171.1,171.23,170.77,170.88,31514.0,145.763,145.8738,145.4819,145.5756,31514.0
2018-12-17 11:20:00,170.9,171.02,170.75,170.81,42465.0,145.5926,145.6949,145.4649,145.516,42465.0
2018-12-17 11:25:00,170.8,171.03,170.47,170.47,42295.0,145.5075,145.7034,145.2263,145.2263,42295.0
2018-12-17 11:30:00,170.51,170.72,170.43,170.69,26240.0,145.2604,145.4393,145.1922,145.4137,26240.0
2018-12-17 11:35:00,170.69,170.87,170.51,170.86,20025.0,145.4137,145.5671,145.2604,145.5586,20025.0
2018-12-17 11:40:00,170.87,171.2,170.66,171.2,24345.0,145.5671,145.8482,145.3882,145.8482,24345.0
2018-12-17 11:45:00,171.25,171.52,171.13,171.51,40238.0,145.8908,146.1208,145.7886,146.1123,40238.0
2018-12-17 11:50:00,171.55,171.62,171.28,171.57,38625.0,146.1464,146.206,145.9164,146.1634,38625.0
2018-12-17 11:55:00,171.58,171.89,171.52,171.8,32236.0,146.172,146.436,146.1208,146.3594,32236.0
2018-12-17 12:00:00,171.86,171.99,171.71,171.78,30398.0,146.4105,146.5212,146.2827,146.3423,30398.0
2018-12-17 12:05:00,171.78,171.9,171.58,171.7,27094.0,146.3423,146.4446,146.172,146.2742,27094.0
2018-12-17 12:10:00,171.71,171.76,171.37,171.42,31070.0,146.2827,146.3253,145.993,146.0356,31070.0
2018-12-17 12:15:00,171.45,171.56,171.32,171.52,19614.0,146.0612,146.1549,145.9505,146.1208,19614.0
2018-12-17 12:20:00,171.49,171.57,171.28,171.32,16101.0,146.0953,146.1634,145.9164,145.9505,16101.0
2018-12-17 12:25:00,171.29,171.54,171.24,171.5,17658.0,145.9249,146.1379,145.8823,146.1038,17658.0
2018-12-17 12:30:00,171.48,171.48,170.75,170.75,21487.0,146.0868,146.0868,145.4649,145.4649,21487.0
2018-12-17 12:35:00,170.78,170.82,170.29,170.34,34281.0,145.4904,145.5245,145.073,145.1156,34281.0
2018-12-17 12:40:00,170.3,170.39,170.0,170.12,26359.0,145.0815,145.1582,144.8259,144.9282,26359.0
2018-12-17 12:45:00,170.07,170.39,170.07,170.35,10812.0,144.8856,145.1582,144.8856,145.1241,10812.0
2018-12-17 12:50:00,170.33,170.43,169.35,169.4,38080.0,145.1071,145.1922,144.2722,144.3148,38080.0
2018-12-17 12:55:00,169.42,169.68,169.33,169.63,24006.0,144.3318,144.5533,144.2551,144.5107,24006.0
2018-12-17 13:00:00,169.6,169.81,169.48,169.68,38180.0,144.4852,144.6641,144.3829,144.5533,38180.0
2018-12-17 13:05:00,169.67,170.0,169.6,169.89,46142.0,144.5448,144.8259,144.4852,144.7322,46142.0
2018-12-17 13:10:00,169.9,170.0,169.66,169.9,26618.0,144.7407,144.8259,144.5363,144.7407,26618.0
2018-12-17 13:15:00,169.9,169.96,169.7,169.87,37850.0,144.7407,144.7918,144.5703,144.7152,37850.0
2018-12-17 13:20:00,169.88,170.4,169.62,170.4,40251.0,144.7237,145.1667,144.5022,145.1667,40251.0
2018-12-17 13:25:00,170.31,170.5,170.0,170.0,33441.0,145.09,145.2519,144.8259,144.8259,33441.0
2018-12-17 13:30:00,170.0,170.06,169.32,169.32,40116.0,144.8259,144.877,144.2466,144.2466,40116.0
2018-12-17 13:35:00,169.32,169.61,169.09,169.24,41248.0,144.2466,144.4937,144.0507,144.1785,41248.0
2018-12-17 13:40:00,169.22,169.23,168.91,168.94,58401.0,144.1614,144.1699,143.8973,143.9229,58401.0
2018-12-17 13:45:00,168.98,169.0,168.57,168.67,38551.0,143.957,143.974,143.6077,143.6929,38551.0
2018-12-17 13:50:00,168.68,168.99,168.65,168.86,32607.0,143.7014,143.9655,143.6758,143.8547,32607.0
2018-12-17 13:55:00,168.8,169.05,168.6,168.6,43063.0,143.8036,144.0166,143.6332,143.6332,43063.0
2018-12-17 14:00:00,168.61,168.77,168.08,168.09,37487.0,143.6418,143.7781,143.1902,143.1988,37487.0
2018-12-17 14:05:00,168.16,168.47,168.05,168.38,29392.0,143.2584,143.5225,143.1647,143.4458,29392.0
2018-12-17 14:10:00,168.34,168.63,168.27,168.58,26507.0,143.4117,143.6588,143.3521,143.6162,26507.0
2018-12-17 14:15:00,168.57,168.81,168.43,168.67,30563.0,143.6077,143.8121,143.4884,143.6929,30563.0
2018-12-17 14:20:00,168.7,169.1,168.49,168.5,52660.0,143.7184,144.0592,143.5395,143.548,52660.0
2018-12-17 14:25:00,168.57,168.6,168.22,168.42,34024.0,143.6077,143.6332,143.3095,143.4799,34024.0
2018-12-17 14:30:00,168.47,168.78,168.33,168.53,38982.0,143.5225,143.7866,143.4032,143.5736,38982.0
2018-12-17 14:35:00,168.53,168.55,168.11,168.4,47059.0,143.5736,143.5906,143.2158,143.4629,47059.0
2018-12-17 14:40:00,168.38,168.98,168.35,168.78,37039.0,143.4458,143.957,143.4203,143.7866,37039.0
2018-12-17 14:45:00,168.77,169.04,168.72,168.9,37295.0,143.7781,144.0081,143.7355,143.8888,37295.0
2018-12-17 14:50:00,168.9,168.96,168.23,168.38,34506.0,143.8888,143.9399,143.318,143.4458,34506.0
2018-12-17 14:55:00,168.3,168.63,168.28,168.36,42545.0,143.3777,143.6588,143.3606,143.4288,42545.0
2018-12-17 15:00:00,168.34,168.36,167.81,167.91,67555.0,143.4117,143.4288,142.9602,143.0454,67555.0
2018-12-17 15:05:00,167.95,168.35,167.71,167.72,57359.0,143.0795,143.4203,142.875,142.8836,57359.0
2018-12-17 15:10:00,167.71,168.53,167.71,168.07,69603.0,142.875,143.5736,142.875,143.1817,69603.0
2018-12-17 15:15:00,168.07,168.31,167.91,168.08,45139.0,143.1817,143.3862,143.0454,143.1902,45139.0
2018-12-17 15:20:00,168.05,168.17,167.5,167.62,56338.0,143.1647,143.2669,142.6961,142.7984,56338.0
2018-12-17 15:25:00,167.59,167.63,167.41,167.54,53612.0,142.7728,142.8069,142.6195,142.7302,53612.0
2018-12-17 15:30:00,167.54,167.6,167.15,167.35,88125.0,142.7302,142.7813,142.398,142.5683,88125.0
2018-12-17 15:35:00,167.36,167.59,167.15,167.3,95414.0,142.5769,142.7728,142.398,142.5257,95414.0
2018-12-17 15:40:00,167.29,167.47,167.17,167.4,97373.0,142.5172,142.6706,142.415,142.6109,97373.0
2018-12-17 15:45:00,167.37,167.69,166.93,167.24,162223.0,142.5854,142.858,142.2105,142.4746,162223.0
2018-12-17 15:50:00,167.25,167.79,167.2,167.79,110705.0,142.4831,142.9432,142.4406,142.9432,110705.0
2018-12-17 15:55:00,167.79,168.28,167.67,168.03,271409.0,142.9432,143.3606,142.841,143.1476,271409.0
2018-12-18 09:30:00,168.9,169.47,168.5,169.14,129379.0,143.8888,144.3744,143.548,144.0933,129379.0
2018-12-18 09:35:00,169.21,169.91,169.21,169.91,83760.0,144.1529,144.7492,144.1529,144.7492,83760.0
2018-12-18 09:40:00,169.91,170.39,169.4,170.14,65282.0,144.7492,145.1582,144.3148,144.9452,65282.0
2018-12-18 09:45:00,170.16,170.89,170.16,170.72,42461.0,144.9622,145.5841,144.9622,145.4393,42461.0
2018-12-18 09:50:00,170.76,170.76,170.3,170.37,46074.0,145.4734,145.4734,145.0815,145.1411,46074.0
2018-12-18 09:55:00,170.41,170.92,170.02,170.78,50536.0,145.1752,145.6097,144.843,145.4904,50536.0
2018-12-18 10:00:00,170.88,170.89,170.19,170.24,39932.0,145.5756,145.5841,144.9878,145.0304,39932.0
2018-12-18 10:05:00,170.2,170.49,170.12,170.48,31820.0,144.9963,145.2434,144.9282,145.2348,31820.0
2018-12-18 10:10:00,170.5,170.54,170.0,170.0,34973.0,145.2519,145.286,144.8259,144.8259,34973.0
2018-12-18 10:15:00,170.0,170.13,169.63,170.0,33867.0,144.8259,144.9367,144.5107,144.8259,33867.0
2018-12-18 10:20:00,170.03,170.19,169.76,170.19,39352.0,144.8515,144.9878,144.6215,144.9878,39352.0
2018-12-18 10:25:00,170.18,170.57,170.17,170.51,25618.0,144.9793,145.3115,144.9707,145.2604,25618.0
2018-12-18 10:30:00,170.48,170.78,170.4,170.64,38972.0,145.2348,145.4904,145.1667,145.3711,38972.0
2018-12-18 10:35:00,170.66,170.75,170.39,170.6,25440.0,145.3882,145.4649,145.1582,145.3371,25440.0
2018-12-18 10:40:00,170.61,170.69,169.87,169.88,24667.0,145.3456,145.4137,144.7152,144.7237,24667.0
2018-12-18 10:45:00,169.88,170.13,169.65,170.08,36453.0,144.7237,144.9367,144.5278,144.8941,36453.0
2018-12-18 10:50:00,170.08,170.48,170.04,170.47,24433.0,144.8941,145.2348,144.86,145.2263,24433.0
2018-12-18 10:55:00,170.49,170.56,170.19,170.23,29049.0,145.2434,145.303,144.9878,145.0219,29049.0
2018-12-18 11:00:00,170.27,170.59,170.21,170.27,36354.0,145.0559,145.3286,145.0048,145.0559,36354.0
2018-12-18 11:05:00,170.27,170.42,170.07,170.1,38421.0,145.0559,145.1837,144.8856,144.9111,38421.0
2018-12-18 11:10:00,170.12,170.29,169.97,170.21,28405.0,144.9282,145.073,144.8004,145.0048,28405.0
2018-12-18 11:15:00,170.27,170.3,169.78,170.03,37670.0,145.0559,145.0815,144.6385,144.8515,37670.0
2018-12-18 11:20:00,169.98,170.04,169.81,169.84,24470.0,144.8089,144.86,144.6641,144.6896,24470.0
2018-12-18 11:25:00,169.86,169.95,169.6,169.93,39000.0,144.7067,144.7833,144.4852,144.7663,39000.0
2018-12-18 11:30:00,169.93,170.43,169.91,170.3,29237.0,144.7663,145.1922,144.7492,145.0815,29237.0
2018-12-18 11:35:00,170.4,170.69,170.32,170.42,27430.0,145.1667,145.4137,145.0985,145.1837,27430.0
2018-12-18 11:40:00,170.34,170.44,169.87,169.89,24998.0,145.1156,145.2008,144.7152,144.7322,24998.0
2018-12-18 11:45:00,169.89,170.41,169.89,170.3,17628.0,144.7322,145.1752,144.7322,145.0815,17628.0
2018-12-18 11:50:00,170.31,170.38,169.93,170.1,27247.0,145.09,145.1497,144.7663,144.9111,27247.0
2018-12-18 11:55:00,170.13,170.31,169.88,170.13,27241.0,144.9367,145.09,144.7237,144.9367,27241.0
2018-12-18 12:00:00,170.18,170.61,170.15,170.61,21345.0,144.9793,145.3456,144.9537,145.3456,21345.0
2018-12-18 12:05:00,170.57,171.12,170.57,171.09,36440.0,145.3115,145.7801,145.3115,145.7545,36440.0
2018-12-18 12:10:00,171.14,171.28,171.08,171.14,27951.0,145.7971,145.9164,145.746,145.7971,27951.0
2018-12-18 12:15:00,171.14,171.44,171.08,171.42,26651.0,145.7971,146.0527,145.746,146.0356,26651.0
2018-12-18 12:20:00,171.42,171.5,171.3,171.43,31258.0,146.0356,146.1038,145.9334,146.0442,31258.0
2018-12-18 12:25:00,171.41,171.52,171.09,171.09,30283.0,146.0271,146.1208,145.7545,145.7545,30283.0
2018-12-18 12:30:00,171.17,171.34,171.11,171.18,20052.0,145.8227,145.9675,145.7716,145.8312,20052.0
2018-12-18 12:35:00,171.2,171.24,170.93,170.97,20558.0,145.8482,145.8823,145.6182,145.6523,20558.0
2018-12-18 12:40:00,171.0,171.23,170.99,171.17,19668.0,145.6778,145.8738,145.6693,145.8227,19668.0
2018-12-18 12:45:00,171.15,171.39,171.05,171.37,27987.0,145.8056,146.0101,145.7204,145.993,27987.0
2018-12-18 12:50:00,171.32,171.5,171.21,171.5,25144.0,145.9505,146.1038,145.8567,146.1038,25144.0
2018-12-18 12:55:00,171.52,171.76,171.47,171.67,31103.0,146.1208,146.3253,146.0782,146.2486,31103.0
2018-12-18 13:00:00,171.68,171.75,171.45,171.74,26199.0,146.2571,146.3168,146.0612,146.3083,26199.0
2018-12-18 13:05:00,171.74,171.88,171.69,171.8,28094.0,146.3083,146.4275,146.2657,146.3594,28094.0
2018-12-18 13:10:00,171.82,171.95,171.78,171.81,29358.0,146.3764,146.4872,146.3423,146.3679,29358.0
2018-12-18 13:15:00,171.79,171.82,171.51,171.51,27230.0,146.3509,146.3764,146.1123,146.1123,27230.0
2018-12-18 13:20:00,171.56,171.64,171.47,171.54,23874.0,146.1549,146.2231,146.0782,146.1379,23874.0
2018-12-18 13:25:00,171.53,171.59,171.25,171.32,20033.0,146.1294,146.1805,145.8908,145.9505,20033.0
2018-12-18 13:30:00,171.33,171.34,170.97,171.07,18327.0,145.959,145.9675,145.6523,145.7375,18327.0
2018-12-18 13:35:00,171.06,171.21,171.04,171.08,22400.0,145.729,145.8567,145.7119,145.746,22400.0
2018-12-18 13:40:00,171.08,171.37,171.07,171.3,43800.0,145.746,145.993,145.7375,145.9334,43800.0
2018-12-18 13:45:00,171.31,171.54,171.24,171.53,35143.0,145.9419,146.1379,145.8823,146.1294,35143.0
2018-12-18 13:50:00,171.5,171.54,170.89,170.94,28355.0,146.1038,146.1379,145.5841,145.6267,28355.0
2018-12-18 13:55:00,170.93,171.03,170.79,170.95,21737.0,145.6182,145.7034,145.4989,145.6352,21737.0
2018-12-18 14:00:00,170.97,171.09,170.89,171.01,22018.0,145.6523,145.7545,145.5841,145.6864,22018.0
2018-12-18 14:05:00,171.0,171.16,170.71,171.16,34002.0,145.6778,145.8141,145.4308,145.8141,34002.0
2018-12-18 14:10:00,171.13,171.26,170.99,171.15,25601.0,145.7886,145.8993,145.6693,145.8056,25601.0
2018-12-18 14:15:00,171.11,171.23,170.8,171.0,31368.0,145.7716,145.8738,145.5075,145.6778,31368.0
2018-12-18 14:20:00,171.02,171.08,170.83,170.86,26845.0,145.6949,145.746,145.533,145.5586,26845.0
2018-12-18 14:25:00,170.85,171.07,170.74,170.97,23233.0,145.5501,145.7375,145.4563,145.6523,23233.0
2018-12-18 14:30:00,171.0,171.02,170.38,170.39,30645.0,145.6778,145.6949,145.1497,145.1582,30645.0
2018-12-18 14:35:00,170.33,170.55,170.13,170.48,28116.0,145.1071,145.2945,144.9367,145.2348,28116.0
2018-12-18 14:40:00,170.53,170.57,169.44,169.58,39075.0,145.2774,145.3115,144.3488,144.4681,39075.0
2018-12-18 14:45:00,169.51,169.91,169.46,169.88,31253.0,144.4085,144.7492,144.3659,144.7237,31253.0
2018-12-18 14:50:00,169.94,169.99,169.72,169.96,22731.0,144.7748,144.8174,144.5874,144.7918,22731.0
2018-12-18 14:55:00,169.98,170.01,168.76,169.29,58273.0,144.8089,144.8344,143.7695,144.2211,58273.0
2018-12-18 15:00:00,169.22,169.71,169.01,169.5,37030.0,144.1614,144.5789,143.9825,144.4,37030.0
2018-12-18 15:05:00,169.53,169.84,169.17,169.47,40374.0,144.4255,144.6896,144.1188,144.3744,40374.0
2018-12-18 15:10:00,169.5,169.86,169.34,169.58,36092.0,144.4,144.7067,144.2637,144.4681,36092.0
2018-12-18 15:15:00,169.58,170.05,169.52,169.83,44044.0,144.4681,144.8685,144.417,144.6811,44044.0
2018-12-18 15:20:00,169.83,170.04,169.7,169.97,62981.0,144.6811,144.86,144.5703,144.8004,62981.0
2018-12-18 15:25:00,169.97,169.97,169.47,169.74,44295.0,144.8004,144.8004,144.3744,144.6044,44295.0
2018-12-18 15:30:00,169.79,170.35,169.79,170.2,59115.0,144.647,145.1241,144.647,144.9963,59115.0
2018-12-18 15:35:00,170.19,170.43,170.1,170.17,46545.0,144.9878,145.1922,144.9111,144.9707,46545.0
2018-12-18 15:40:00,170.16,170.45,170.13,170.38,57513.0,144.9622,145.2093,144.9367,145.1497,57513.0
2018-12-18 15:45:00,170.36,171.13,170.36,171.01,87407.0,145.1326,145.7886,145.1326,145.6864,87407.0
2018-12-18 15:50:00,170.97,171.05,170.82,171.05,79005.0,145.6523,145.7204,145.5245,145.7204,79005.0
2018-12-18 15:55:00,171.01,171.03,170.03,170.06,163549.0,145.6864,145.7034,144.8515,144.877,163549.0
2018-12-19 09:30:00,170.92,172.0,170.47,171.86,139419.0,145.6097,146.5298,145.2263,146.4105,139419.0
2018-12-19 09:35:00,171.75,171.77,171.04,171.39,53613.0,146.3168,146.3338,145.7119,146.0101,53613.0
2018-12-19 09:40:00,171.4,171.9,171.29,171.58,35473.0,146.0186,146.4446,145.9249,146.172,35473.0
2018-12-19 09:45:00,171.64,172.49,171.56,172.23,57481.0,146.2231,146.9472,146.1549,146.7257,57481.0
2018-12-19 09:50:00,172.31,172.79,172.09,172.74,74108.0,146.7939,147.2028,146.6064,147.1602,74108.0
2018-12-19 09:55:00,172.73,172.94,172.5,172.56,64496.0,147.1517,147.3306,146.9557,147.0068,64496.0
2018-12-19 10:00:00,172.59,173.07,172.56,172.87,56347.0,147.0324,147.4413,147.0068,147.2709,56347.0
2018-12-19 10:05:00,172.88,172.88,172.53,172.62,44900.0,147.2794,147.2794,146.9813,147.0579,44900.0
2018-12-19 10:10:00,172.61,172.91,172.5,172.85,51855.0,147.0494,147.305,146.9557,147.2539,51855.0
2018-12-19 10:15:00,172.86,173.2,172.73,173.2,39687.0,147.2624,147.5521,147.1517,147.5521,39687.0
2018-12-19 10:20:00,173.18,173.4,173.08,173.18,41086.0,147.535,147.7224,147.4498,147.535,41086.0
2018-12-19 10:25:00,173.15,173.34,172.98,173.1,31863.0,147.5095,147.6713,147.3646,147.4669,31863.0
2018-12-19 10:30:00,173.08,173.23,172.89,172.97,33990.0,147.4498,147.5776,147.288,147.3561,33990.0
2018-12-19 10:35:00,172.92,173.11,172.62,172.85,39505.0,147.3135,147.4754,147.0579,147.2539,39505.0
2018-12-19 10:40:00,172.84,172.99,172.24,172.3,39444.0,147.2454,147.3732,146.7342,146.7853,39444.0
2018-12-19 10:45:00,172.24,172.67,172.16,172.39,33270.0,146.7342,147.1005,146.6661,146.862,33270.0
2018-12-19 10:50:00,172.47,173.05,172.47,172.89,38953.0,146.9302,147.4243,146.9302,147.288,38953.0
2018-12-19 10:55:00,172.92,172.94,172.64,172.94,25909.0,147.3135,147.3306,147.075,147.3306,25909.0
2018-12-19 11:00:00,172.95,173.05,172.65,172.93,61824.0,147.3391,147.4243,147.0835,147.322,61824.0
2018-12-19 11:05:00,172.97,173.01,172.56,172.6,33338.0,147.3561,147.3902,147.0068,147.0409,33338.0
2018-12-19 11:10:00,172.57,172.66,172.14,172.38,37703.0,147.0153,147.092,146.649,146.8535,37703.0
2018-12-19 11:15:00,172.38,172.38,172.01,172.26,30996.0,146.8535,146.8535,146.5383,146.7513,30996.0
2018-12-19 11:20:00,172.25,172.6,172.23,172.56,28150.0,146.7427,147.0409,146.7257,147.0068,28150.0
2018-12-19 11:25:00,172.56,172.66,172.4,172.64,31911.0,147.0068,147.092,146.8705,147.075,31911.0
2018-12-19 11:30:00,172.62,172.68,172.08,172.19,30318.0,147.0579,147.1091,146.5979,146.6916,30318.0
2018-12-19 11:35:00,172.18,172.34,172.18,172.27,19428.0,146.6831,146.8194,146.6831,146.7598,19428.0
2018-12-19 11:40:00,172.3,172.34,172.05,172.09,23196.0,146.7853,146.8194,146.5724,146.6064,23196.0
2018-12-19 11:45:00,172.09,172.31,172.04,172.3,25311.0,146.6064,146.7939,146.5638,146.7853,25311.0
2018-12-19 11:50:00,172.31,172.82,172.3,172.62,29298.0,146.7939,147.2283,146.7853,147.0579,29298.0
2018-12-19 11:55:00,172.6,172.84,172.42,172.72,22749.0,147.0409,147.2454,146.8876,147.1431,22749.0
2018-12-19 12:00:00,172.72,173.0,172.62,172.83,27165.0,147.1431,147.3817,147.0579,147.2368,27165.0
2018-12-19 12:05:00,172.85,173.24,172.8,173.23,30129.0,147.2539,147.5861,147.2113,147.5776,30129.0
2018-12-19 12:10:00,173.19,173.21,173.0,173.0,19861.0,147.5435,147.5606,147.3817,147.3817,19861.0
2018-12-19 12:15:00,172.99,172.99,172.79,172.83,17419.0,147.3732,147.3732,147.2028,147.2368,17419.0
2018-12-19 12:20:00,172.84,172.96,172.65,172.96,24176.0,147.2454,147.3476,147.0835,147.3476,24176.0
2018-12-19 12:25:00,172.98,173.1,172.77,172.86,23595.0,147.3646,147.4669,147.1857,147.2624,23595.0
2018-12-19 12:30:00,172.83,172.93,172.67,172.79,18899.0,147.2368,147.322,147.1005,147.2028,18899.0
2018-12-19 12:35:00,172.81,172.87,172.67,172.72,19109.0,147.2198,147.2709,147.1005,147.1431,19109.0
2018-12-19 12:40:00,172.71,172.8,172.61,172.8,16539.0,147.1346,147.2113,147.0494,147.2113,16539.0
2018-12-19 12:45:00,172.81,172.84,172.71,172.71,23470.0,147.2198,147.2454,147.1346,147.1346,23470.0
2018-12-19 12:50:00,172.7,173.06,172.64,172.81,22721.0,147.1261,147.4328,147.075,147.2198,22721.0
2018-12-19 12:55:00,172.83,172.87,172.61,172.63,15059.0,147.2368,147.2709,147.0494,147.0665,15059.0
2018-12-19 13:00:00,172.6,172.83,172.55,172.79,32082.0,147.0409,147.2368,146.9983,147.2028,32082.0
2018-12-19 13:05:00,172.79,172.9,172.74,172.75,34035.0,147.2028,147.2965,147.1602,147.1687,34035.0
2018-12-19 13:10:00,172.74,172.88,172.72,172.77,50742.0,147.1602,147.2794,147.1431,147.1857,50742.0
2018-12-19 13:15:00,172.74,172.85,172.72,172.85,35127.0,147.1602,147.2539,147.1431,147.2539,35127.0
2018-12-19 13:20:00,172.85,173.0,172.62,172.83,53839.0,147.2539,147.3817,147.0579,147.2368,53839.0
2018-12-19 13:25:00,172.83,173.01,172.82,172.94,33367.0,147.2368,147.3902,147.2283,147.3306,33367.0
2018-12-19 13:30:00,172.94,173.09,172.92,173.03,33560.0,147.3306,147.4583,147.3135,147.4072,33560.0
2018-12-19 13:35:00,173.03,173.08,172.9,173.0,43552.0,147.4072,147.4498,147.2965,147.3817,43552.0
2018-12-19 13:40:00,173.02,173.36,173.01,173.31,37232.0,147.3987,147.6884,147.3902,147.6458,37232.0
2018-12-19 13:45:00,173.32,173.58,173.32,173.56,38118.0,147.6543,147.8758,147.6543,147.8587,38118.0
2018-12-19 13:50:00,173.55,173.55,173.36,173.45,71251.0,147.8502,147.8502,147.6884,147.765,71251.0
2018-12-19 13:55:00,173.48,174.6,173.45,174.55,75578.0,147.7906,148.7447,147.765,148.7021,75578.0
2018-12-19 14:00:00,174.69,174.95,171.56,171.91,134568.0,148.8214,149.0429,146.1549,146.4531,134568.0
2018-12-19 14:05:00,171.83,172.91,170.91,171.42,74507.0,146.3849,147.305,145.6012,146.0356,74507.0
2018-12-19 14:10:00,171.41,171.85,170.59,171.51,64650.0,146.0271,146.402,145.3286,146.1123,64650.0
2018-12-19 14:15:00,171.38,172.56,171.24,172.16,61574.0,146.0016,147.0068,145.8823,146.6661,61574.0
2018-12-19 14:20:00,172.1,172.48,171.69,172.28,40677.0,146.6149,146.9387,146.2657,146.7683,40677.0
2018-12-19 14:25:00,172.34,172.52,171.94,172.38,35662.0,146.8194,146.9728,146.4786,146.8535,35662.0
2018-12-19 14:30:00,172.35,172.93,172.0,172.32,76020.0,146.8279,147.322,146.5298,146.8024,76020.0
2018-12-19 14:35:00,172.32,172.64,171.67,172.09,53331.0,146.8024,147.075,146.2486,146.6064,53331.0
2018-12-19 14:40:00,172.02,172.02,169.67,169.67,86974.0,146.5468,146.5468,144.5448,144.5448,86974.0
2018-12-19 14:45:00,169.68,170.56,169.61,170.39,82181.0,144.5533,145.303,144.4937,145.1582,82181.0
2018-12-19 14:50:00,170.42,170.42,169.01,169.65,50582.0,145.1837,145.1837,143.9825,144.5278,50582.0
2018-12-19 14:55:00,169.67,169.67,168.3,168.72,66499.0,144.5448,144.5448,143.3777,143.7355,66499.0
2018-12-19 15:00:00,168.78,168.79,167.54,167.64,72956.0,143.7866,143.7951,142.7302,142.8154,72956.0
2018-12-19 15:05:00,167.55,167.94,166.77,167.72,81480.0,142.7387,143.071,142.0742,142.8836,81480.0
2018-12-19 15:10:00,167.74,168.51,167.15,168.47,60048.0,142.9006,143.5566,142.398,143.5225,60048.0
2018-12-19 15:15:00,168.48,168.53,167.26,167.82,94229.0,143.531,143.5736,142.4917,142.9687,94229.0
2018-12-19 15:20:00,167.79,168.51,167.19,168.33,98586.0,142.9432,143.5566,142.432,143.4032,98586.0
2018-12-19 15:25:00,168.24,168.34,167.04,167.07,80225.0,143.3265,143.4117,142.3042,142.3298,80225.0
2018-12-19 15:30:00,167.06,167.89,167.0,167.74,85313.0,142.3213,143.0284,142.2702,142.9006,85313.0
2018-12-19 15:35:00,167.69,167.69,167.16,167.44,92862.0,142.858,142.858,142.4065,142.645,92862.0
2018-12-19 15:40:00,167.41,167.41,166.85,167.25,101520.0,142.6195,142.6195,142.1424,142.4831,101520.0
2018-12-19 15:45:00,167.23,167.93,167.2,167.85,117234.0,142.4661,143.0625,142.4406,142.9943,117234.0
2018-12-19 15:50:00,167.87,168.18,167.64,168.07,105782.0,143.0113,143.2754,142.8154,143.1817,105782.0
2018-12-19 15:55:00,168.0,168.29,167.53,167.66,218767.0,143.1221,143.3691,142.7217,142.8324,218767.0
2018-12-20 09:30:00,166.28,166.59,165.31,166.05,202859.0,141.6568,141.9209,140.8304,141.4608,202859.0
2018-12-20 09:35:00,166.19,166.19,165.25,165.76,79845.0,141.5801,141.5801,140.7793,141.2138,79845.0
2018-12-20 09:40:00,165.75,165.76,164.34,165.19,109373.0,141.2053,141.2138,140.0041,140.7282,109373.0
2018-12-20 09:45:00,165.25,165.56,164.15,164.39,70523.0,140.7793,141.0434,139.8422,140.0467,70523.0
2018-12-20 09:50:00,164.27,164.41,163.24,163.88,108673.0,139.9444,140.0637,139.067,139.6122,108673.0
2018-12-20 09:55:00,163.83,165.2,163.74,165.07,57939.0,139.5696,140.7367,139.4929,140.626,57939.0
2018-12-20 10:00:00,165.17,165.45,165.02,165.25,87353.0,140.7112,140.9497,140.5834,140.7793,87353.0
2018-12-20 10:05:00,165.17,166.04,165.16,165.79,76082.0,140.7112,141.4523,140.7026,141.2394,76082.0
2018-12-20 10:10:00,165.75,165.76,164.95,165.45,69338.0,141.2053,141.2138,140.5237,140.9497,69338.0
2018-12-20 10:15:00,165.47,165.65,165.13,165.34,76648.0,140.9667,141.1201,140.6771,140.856,76648.0
2018-12-20 10:20:00,165.27,166.05,165.25,165.84,57719.0,140.7964,141.4608,140.7793,141.2819,57719.0
2018-12-20 10:25:00,165.86,166.47,165.85,166.28,51952.0,141.299,141.8187,141.2905,141.6568,51952.0
2018-12-20 10:30:00,166.25,166.73,166.05,166.39,59729.0,141.6312,142.0402,141.4608,141.7505,59729.0
2018-12-20 10:35:00,166.35,166.65,165.99,166.58,42046.0,141.7164,141.972,141.4097,141.9124,42046.0
2018-12-20 10:40:00,166.61,167.31,166.46,167.24,44650.0,141.9379,142.5343,141.8101,142.4746,44650.0
2018-12-20 10:45:00,167.22,167.26,166.55,166.6,51086.0,142.4576,142.4917,141.8868,141.9294,51086.0
2018-12-20 10:50:00,166.56,166.95,166.43,166.61,73477.0,141.8953,142.2276,141.7846,141.9379,73477.0
2018-12-20 10:55:00,166.68,167.21,166.62,166.92,31179.0,141.9976,142.4491,141.9464,142.202,31179.0
2018-12-20 11:00:00,166.86,166.93,166.44,166.77,28295.0,142.1509,142.2105,141.7931,142.0742,28295.0
2018-12-20 11:05:00,166.72,167.03,166.38,166.67,45806.0,142.0316,142.2957,141.742,141.989,45806.0
2018-12-20 11:10:00,166.59,166.9,166.52,166.74,42958.0,141.9209,142.185,141.8613,142.0487,42958.0
2018-12-20 11:15:00,166.74,166.82,166.4,166.55,31029.0,142.0487,142.1168,141.759,141.8868,31029.0
2018-12-20 11:20:00,166.48,166.55,165.5,165.69,45525.0,141.8272,141.8868,140.9923,141.1542,45525.0
2018-12-20 11:25:00,165.73,166.16,165.58,166.12,60550.0,141.1882,141.5546,141.0604,141.5205,60550.0
2018-12-20 11:30:00,166.12,166.29,165.73,165.85,49519.0,141.5205,141.6653,141.1882,141.2905,49519.0
2018-12-20 11:35:00,165.9,166.11,165.67,165.73,38454.0,141.3331,141.512,141.1371,141.1882,38454.0
2018-12-20 11:40:00,165.81,166.09,165.56,165.62,39500.0,141.2564,141.4949,141.0434,141.0945,39500.0
2018-12-20 11:45:00,165.73,166.1,165.38,165.39,34548.0,141.1882,141.5034,140.8901,140.8986,34548.0
2018-12-20 11:50:00,165.45,165.69,164.85,165.52,63081.0,140.9497,141.1542,140.4385,141.0093,63081.0
2018-12-20 11:55:00,165.54,166.24,165.0,165.33,47618.0,141.0264,141.6227,140.5663,140.8475,47618.0
2018-12-20 12:00:00,165.54,165.81,165.18,165.6,57205.0,141.0264,141.2564,140.7197,141.0775,57205.0
2018-12-20 12:05:00,165.61,165.7,165.2,165.24,51444.0,141.086,141.1627,140.7367,140.7708,51444.0
2018-12-20 12:10:00,165.27,165.65,164.9,165.0,40310.0,140.7964,141.1201,140.4811,140.5663,40310.0
2018-12-20 12:15:00,164.9,165.54,164.84,165.42,38987.0,140.4811,141.0264,140.43,140.9241,38987.0
2018-12-20 12:20:00,165.39,165.54,165.05,165.37,39360.0,140.8986,141.0264,140.6089,140.8815,39360.0
2018-12-20 12:25:00,165.27,165.74,165.22,165.68,50157.0,140.7964,141.1968,140.7538,141.1456,50157.0
2018-12-20 12:30:00,165.64,165.8,165.04,165.09,28977.0,141.1116,141.2479,140.6004,140.643,28977.0
2018-12-20 12:35:00,165.06,165.28,164.75,165.01,49006.0,140.6175,140.8049,140.3534,140.5749,49006.0
2018-12-20 12:40:00,164.98,165.23,164.8,164.88,55783.0,140.5493,140.7623,140.396,140.4641,55783.0
2018-12-20 12:45:00,164.89,165.13,164.72,165.08,86284.0,140.4726,140.6771,140.3278,140.6345,86284.0
2018-12-20 12:50:00,165.09,165.35,164.65,164.69,55988.0,140.643,140.8645,140.2682,140.3022,55988.0
2018-12-20 12:55:00,164.61,165.18,164.43,165.02,34522.0,140.2341,140.7197,140.0807,140.5834,34522.0
2018-12-20 13:00:00,165.02,165.02,164.48,164.66,27844.0,140.5834,140.5834,140.1233,140.2767,27844.0
2018-12-20 13:05:00,164.63,164.92,164.22,164.31,26566.0,140.2511,140.4982,139.9018,139.9785,26566.0
2018-12-20 13:10:00,164.31,164.72,164.21,164.52,28281.0,139.9785,140.3278,139.8933,140.1574,28281.0
2018-12-20 13:15:00,164.51,164.79,164.35,164.49,25979.0,140.1489,140.3874,140.0126,140.1319,25979.0
2018-12-20 13:20:00,164.47,164.8,164.1,164.29,33652.0,140.1148,140.396,139.7996,139.9615,33652.0
2018-12-20 13:25:00,164.39,164.74,164.39,164.5,36019.0,140.0467,140.3448,140.0467,140.1404,36019.0
2018-12-20 13:30:00,164.5,164.53,164.13,164.18,30677.0,140.1404,140.1659,139.8252,139.8678,30677.0
2018-12-20 13:35:00,164.18,164.45,163.92,164.3,44257.0,139.8678,140.0978,139.6463,139.97,44257.0
2018-12-20 13:40:00,164.29,164.53,163.8,164.47,94305.0,139.9615,140.1659,139.544,140.1148,94305.0
2018-12-20 13:45:00,164.49,164.67,164.12,164.48,28320.0,140.1319,140.2852,139.8166,140.1233,28320.0
2018-12-20 13:50:00,164.54,164.55,164.02,164.31,44782.0,140.1745,140.183,139.7315,139.9785,44782.0
2018-12-20 13:55:00,164.29,164.63,164.17,164.28,83113.0,139.9615,140.2511,139.8592,139.953,83113.0
2018-12-20 14:00:00,164.29,164.36,163.0,163.35,92531.0,139.9615,140.0211,138.8625,139.1607,92531.0
2018-12-20 14:05:00,163.39,163.69,163.05,163.21,78619.0,139.1947,139.4503,138.9051,139.0414,78619.0
2018-12-20 14:10:00,163.18,163.22,162.23,162.8,95301.0,139.0158,139.0499,138.2065,138.6921,95301.0
2018-12-20 14:15:00,162.85,163.13,162.6,162.63,59828.0,138.7347,138.9733,138.5217,138.5473,59828.0
2018-12-20 14:20:00,162.66,163.56,162.65,163.21,54878.0,138.5729,139.3396,138.5643,139.0414,54878.0
2018-12-20 14:25:00,163.22,164.21,163.22,164.21,69890.0,139.0499,139.8933,139.0499,139.8933,69890.0
2018-12-20 14:30:00,164.11,164.48,163.5,164.05,39323.0,139.8081,140.1233,139.2885,139.757,39323.0
2018-12-20 14:35:00,164.08,164.83,163.94,164.07,53813.0,139.7826,140.4215,139.6633,139.7741,53813.0
2018-12-20 14:40:00,164.12,165.0,163.97,164.91,50752.0,139.8166,140.5663,139.6889,140.4897,50752.0
2018-12-20 14:45:00,165.0,165.5,164.79,165.36,57872.0,140.5663,140.9923,140.3874,140.873,57872.0
2018-12-20 14:50:00,165.32,165.32,164.54,164.78,120243.0,140.8389,140.8389,140.1745,140.3789,120243.0
2018-12-20 14:55:00,164.71,164.74,163.96,164.41,45440.0,140.3193,140.3448,139.6803,140.0637,45440.0
2018-12-20 15:00:00,164.37,164.48,163.86,163.92,63766.0,140.0296,140.1233,139.5952,139.6463,63766.0
2018-12-20 15:05:00,163.92,164.64,163.6,164.56,51906.0,139.6463,140.2596,139.3737,140.1915,51906.0
2018-12-20 15:10:00,164.5,165.05,164.29,164.86,39968.0,140.1404,140.6089,139.9615,140.4471,39968.0
2018-12-20 15:15:00,164.9,164.95,164.41,164.41,40685.0,140.4811,140.5237,140.0637,140.0637,40685.0
2018-12-20 15:20:00,164.39,165.59,164.33,165.34,49435.0,140.0467,141.069,139.9956,140.856,49435.0
2018-12-20 15:25:00,165.32,165.38,164.61,164.62,40904.0,140.8389,140.8901,140.2341,140.2426,40904.0
2018-12-20 15:30:00,164.63,165.11,164.58,164.85,60473.0,140.2511,140.66,140.2085,140.4385,60473.0
2018-12-20 15:35:00,164.84,165.15,164.66,164.9,63428.0,140.43,140.6941,140.2767,140.4811,63428.0
2018-12-20 15:40:00,164.89,165.05,163.85,163.85,72599.0,140.4726,140.6089,139.5866,139.5866,72599.0
2018-12-20 15:45:00,163.85,164.1,163.48,163.74,118446.0,139.5866,139.7996,139.2714,139.4929,118446.0
2018-12-20 15:50:00,163.7,163.84,163.27,163.45,97960.0,139.4588,139.5781,139.0925,139.2459,97960.0
2018-12-20 15:55:00,163.41,164.26,163.29,164.12,305935.0,139.2118,139.9359,139.1096,139.8166,305935.0
2018-12-21 09:30:00,162.81,164.66,162.34,163.73,2059256.0,138.7006,140.2767,138.3002,139.4844,2059256.0
2018-12-21 09:35:00,164.09,164.92,163.66,164.6,79249.0,139.7911,140.4982,139.4248,140.2256,79249.0
2018-12-21 09:40:00,164.62,164.87,163.97,164.35,57818.0,140.2426,140.4556,139.6889,140.0126,57818.0
2018-12-21 09:45:00,164.39,165.24,164.31,164.82,61110.0,140.0467,140.7708,139.9785,140.413,61110.0
2018-12-21 09:50:00,164.72,164.82,164.31,164.58,60724.0,140.3278,140.413,139.9785,140.2085,60724.0
2018-12-21 09:55:00,164.61,165.41,164.48,164.96,69552.0,140.2341,140.9156,140.1233,140.5323,69552.0
2018-12-21 10:00:00,164.9,165.08,164.72,164.83,36134.0,140.4811,140.6345,140.3278,140.4215,36134.0
2018-12-21 10:05:00,164.94,165.24,164.72,165.21,62665.0,140.5152,140.7708,140.3278,140.7452,62665.0
2018-12-21 10:10:00,165.12,167.29,165.05,166.9,104510.0,140.6686,142.5172,140.6089,142.185,104510.0
2018-12-21 10:15:00,166.89,167.9,166.71,167.55,78332.0,142.1765,143.0369,142.0231,142.7387,78332.0
2018-12-21 10:20:00,167.56,167.96,167.2,167.35,76446.0,142.7472,143.088,142.4406,142.5683,76446.0
2018-12-21 10:25:00,167.32,167.33,166.58,167.11,54947.0,142.5428,142.5513,141.9124,142.3639,54947.0
2018-12-21 10:30:00,167.1,167.19,166.57,166.7,42331.0,142.3554,142.432,141.9038,142.0146,42331.0
2018-12-21 10:35:00,166.71,167.1,166.49,166.85,37046.0,142.0231,142.3554,141.8357,142.1424,37046.0
2018-12-21 10:40:00,166.78,166.81,166.44,166.56,39081.0,142.0827,142.1083,141.7931,141.8953,39081.0
2018-12-21 10:45:00,166.61,166.99,166.54,166.54,38666.0,141.9379,142.2617,141.8783,141.8783,38666.0
2018-12-21 10:50:00,166.46,166.57,165.44,165.64,53196.0,141.8101,141.9038,140.9412,141.1116,53196.0
2018-12-21 10:55:00,165.68,165.75,165.19,165.31,35785.0,141.1456,141.2053,140.7282,140.8304,35785.0
2018-12-21 11:00:00,165.32,165.34,164.7,164.84,66470.0,140.8389,140.856,140.3108,140.43,66470.0
2018-12-21 11:05:00,164.84,165.13,163.43,163.66,84452.0,140.43,140.6771,139.2288,139.4248,84452.0
2018-12-21 11:10:00,163.67,164.39,163.63,164.05,49267.0,139.4333,140.0467,139.3992,139.757,49267.0
2018-12-21 11:15:00,164.03,164.45,163.94,163.94,32848.0,139.74,140.0978,139.6633,139.6633,32848.0
2018-12-21 11:20:00,163.92,164.4,163.8,164.34,40665.0,139.6463,140.0552,139.544,140.0041,40665.0
2018-12-21 11:25:00,164.29,164.98,164.04,164.98,37761.0,139.9615,140.5493,139.7485,140.5493,37761.0
2018-12-21 11:30:00,165.0,165.45,164.92,165.16,42702.0,140.5663,140.9497,140.4982,140.7026,42702.0
2018-12-21 11:35:00,165.12,165.31,164.72,165.05,51264.0,140.6686,140.8304,140.3278,140.6089,51264.0
2018-12-21 11:40:00,164.96,165.24,164.66,164.94,26609.0,140.5323,140.7708,140.2767,140.5152,26609.0
2018-12-21 11:45:00,164.9,165.04,164.17,164.18,36173.0,140.4811,140.6004,139.8592,139.8678,36173.0
2018-12-21 11:50:00,164.26,164.99,164.17,164.67,28263.0,139.9359,140.5578,139.8592,140.2852,28263.0
2018-12-21 11:55:00,164.61,164.85,164.21,164.33,18336.0,140.2341,140.4385,139.8933,139.9956,18336.0
2018-12-21 12:00:00,164.34,164.78,164.15,164.67,26751.0,140.0041,140.3789,139.8422,140.2852,26751.0
2018-12-21 12:05:00,164.6,164.72,164.06,164.19,35761.0,140.2256,140.3278,139.7655,139.8763,35761.0
2018-12-21 12:10:00,164.14,164.27,163.46,163.55,45124.0,139.8337,139.9444,139.2544,139.3311,45124.0
2018-12-21 12:15:00,163.54,163.84,163.21,163.3,33785.0,139.3225,139.5781,139.0414,139.1181,33785.0
2018-12-21 12:20:00,163.21,163.64,163.0,163.45,38261.0,139.0414,139.4077,138.8625,139.2459,38261.0
2018-12-21 12:25:00,163.49,163.52,162.95,163.09,43532.0,139.2799,139.3055,138.8199,138.9392,43532.0
2018-12-21 12:30:00,163.05,163.64,162.55,163.35,66619.0,138.9051,139.4077,138.4791,139.1607,66619.0
2018-12-21 12:35:00,163.41,163.98,163.32,163.77,41673.0,139.2118,139.6974,139.1351,139.5185,41673.0
2018-12-21 12:40:00,163.8,163.9,163.48,163.54,42591.0,139.544,139.6292,139.2714,139.3225,42591.0
2018-12-21 12:45:00,163.53,164.06,163.44,163.44,41698.0,139.314,139.7655,139.2373,139.2373,41698.0
2018-12-21 12:50:00,163.58,163.58,162.9,162.9,32383.0,139.3566,139.3566,138.7773,138.7773,32383.0
2018-12-21 12:55:00,162.99,163.36,162.69,163.0,37885.0,138.854,139.1692,138.5984,138.8625,37885.0
2018-12-21 13:00:00,163.0,163.35,162.79,163.02,28436.0,138.8625,139.1607,138.6836,138.8795,28436.0
2018-12-21 13:05:00,163.02,163.04,162.55,163.04,26499.0,138.8795,138.8966,138.4791,138.8966,26499.0
2018-12-21 13:10:00,162.98,163.26,162.7,162.97,32312.0,138.8455,139.084,138.6069,138.8369,32312.0
2018-12-21 13:15:00,163.02,163.17,162.63,162.77,21133.0,138.8795,139.0073,138.5473,138.6666,21133.0
2018-12-21 13:20:00,162.84,163.44,162.74,163.28,26910.0,138.7262,139.2373,138.641,139.101,26910.0
2018-12-21 13:25:00,163.24,163.64,163.24,163.54,63769.0,139.067,139.4077,139.067,139.3225,63769.0
2018-12-21 13:30:00,163.48,164.04,163.37,163.97,81265.0,139.2714,139.7485,139.1777,139.6889,81265.0
2018-12-21 13:35:00,163.91,164.07,163.67,163.98,28850.0,139.6377,139.7741,139.4333,139.6974,28850.0
2018-12-21 13:40:00,164.15,164.43,163.95,164.31,41942.0,139.8422,140.0807,139.6718,139.9785,41942.0
2018-12-21 13:45:00,164.31,164.32,163.55,163.58,28843.0,139.9785,139.987,139.3311,139.3566,28843.0
2018-12-21 13:50:00,163.58,163.82,163.2,163.39,33659.0,139.3566,139.5611,139.0329,139.1947,33659.0
2018-12-21 13:55:00,163.43,163.77,163.35,163.63,38666.0,139.2288,139.5185,139.1607,139.3992,38666.0
2018-12-21 14:00:00,163.66,163.91,163.22,163.74,55355.0,139.4248,139.6377,139.0499,139.4929,55355.0
2018-12-21 14:05:00,163.65,163.92,163.6,163.82,23996.0,139.4162,139.6463,139.3737,139.5611,23996.0
2018-12-21 14:10:00,163.81,163.96,163.17,163.36,55262.0,139.5526,139.6803,139.0073,139.1692,55262.0
2018-12-21 14:15:00,163.36,163.72,163.23,163.56,33065.0,139.1692,139.4759,139.0584,139.3396,33065.0
2018-12-21 14:20:00,163.61,163.96,163.54,163.67,29176.0,139.3822,139.6803,139.3225,139.4333,29176.0
2018-12-21 14:25:00,163.63,163.74,163.21,163.34,25825.0,139.3992,139.4929,139.0414,139.1522,25825.0
2018-12-21 14:30:00,163.29,163.56,163.11,163.14,26554.0,139.1096,139.3396,138.9562,138.9818,26554.0
2018-12-21 14:35:00,163.2,163.48,163.19,163.38,28058.0,139.0329,139.2714,139.0244,139.1862,28058.0
2018-12-21 14:40:00,163.37,163.48,162.81,162.96,29766.0,139.1777,139.2714,138.7006,138.8284,29766.0
2018-12-21 14:45:00,162.94,163.24,162.89,163.09,35869.0,138.8114,139.067,138.7688,138.9392,35869.0
2018-12-21 14:50:00,163.08,163.76,163.08,163.16,28287.0,138.9307,139.51,138.9307,138.9988,28287.0
2018-12-21 14:55:00,163.16,163.31,162.88,163.2,34444.0,138.9988,139.1266,138.7603,139.0329,34444.0
2018-12-21 15:00:00,163.2,163.46,163.17,163.39,47564.0,139.0329,139.2544,139.0073,139.1947,47564.0
2018-12-21 15:05:00,163.37,163.42,162.92,163.0,35413.0,139.1777,139.2203,138.7943,138.8625,35413.0
2018-12-21 15:10:00,162.99,163.05,162.28,162.32,57469.0,138.854,138.9051,138.2491,138.2832,57469.0
2018-12-21 15:15:00,162.33,162.51,161.74,161.89,62511.0,138.2917,138.4451,137.7891,137.9169,62511.0
2018-12-21 15:20:00,161.82,162.21,161.64,161.9,59046.0,137.8572,138.1895,137.7039,137.9254,59046.0
2018-12-21 15:25:00,161.9,161.9,161.32,161.44,66444.0,137.9254,137.9254,137.4313,137.5335,66444.0
2018-12-21 15:30:00,161.36,161.87,161.36,161.72,72541.0,137.4654,137.8998,137.4654,137.772,72541.0
2018-12-21 15:35:00,161.75,161.75,160.9,160.9,82276.0,137.7976,137.7976,137.0735,137.0735,82276.0
2018-12-21 15:40:00,160.93,161.52,160.79,161.41,124559.0,137.099,137.6017,136.9798,137.508,124559.0
2018-12-21 15:45:00,161.42,161.84,160.99,161.08,166015.0,137.5165,137.8743,137.1501,137.2268,166015.0
2018-12-21 15:50:00,161.05,161.22,160.6,160.69,184715.0,137.2013,137.3461,136.8179,136.8946,184715.0
2018-12-21 15:55:00,160.73,160.75,160.17,160.32,433132.0,136.9286,136.9457,136.4516,136.5794,433132.0
2018-12-24 09:30:00,160.16,161.33,160.16,160.69,178647.0,136.4431,137.4398,136.4431,136.8946,178647.0
2018-12-24 09:35:00,160.74,160.92,159.51,160.3,115044.0,136.9372,137.0905,135.8893,136.5623,115044.0
2018-12-24 09:40:00,160.26,160.4,159.65,159.82,73970.0,136.5282,136.6475,136.0086,136.1534,73970.0
2018-12-24 09:45:00,159.82,159.98,159.28,159.9,84679.0,136.1534,136.2897,135.6934,136.2216,84679.0
2018-12-24 09:50:00,159.91,159.98,158.75,158.89,107276.0,136.2301,136.2897,135.2419,135.3611,107276.0
2018-12-24 09:55:00,158.93,159.42,158.86,159.32,145555.0,135.3952,135.8126,135.3356,135.7274,145555.0
2018-12-24 10:00:00,159.32,159.87,159.19,159.61,96464.0,135.7274,136.196,135.6167,135.9745,96464.0
2018-12-24 10:05:00,159.5,159.72,158.9,159.37,91825.0,135.8808,136.0682,135.3696,135.77,91825.0
2018-12-24 10:10:00,159.33,160.02,159.25,159.95,112410.0,135.736,136.3238,135.6678,136.2642,112410.0
2018-12-24 10:15:00,159.85,160.05,159.25,159.52,77806.0,136.179,136.3493,135.6678,135.8978,77806.0
2018-12-24 10:20:00,159.54,159.61,159.12,159.58,55659.0,135.9149,135.9745,135.5571,135.9489,55659.0
2018-12-24 10:25:00,159.61,159.84,159.38,159.69,56828.0,135.9745,136.1704,135.7786,136.0427,56828.0
2018-12-24 10:30:00,159.72,160.07,159.68,159.83,46178.0,136.0682,136.3664,136.0341,136.1619,46178.0
2018-12-24 10:35:00,159.83,160.55,159.71,160.44,46873.0,136.1619,136.7753,136.0597,136.6816,46873.0
2018-12-24 10:40:00,160.52,161.4,160.46,160.92,78552.0,136.7497,137.4994,136.6986,137.0905,78552.0
2018-12-24 10:45:00,160.97,161.32,160.73,161.17,73141.0,137.1331,137.4313,136.9286,137.3035,73141.0
2018-12-24 10:50:00,161.14,161.23,160.9,161.05,62295.0,137.2779,137.3546,137.0735,137.2013,62295.0
2018-12-24 10:55:00,161.03,161.24,160.71,161.07,84913.0,137.1842,137.3631,136.9116,137.2183,84913.0
2018-12-24 11:00:00,161.05,161.35,160.09,160.12,86231.0,137.2013,137.4568,136.3834,136.409,86231.0
2018-12-24 11:05:00,160.15,160.52,160.08,160.38,47295.0,136.4345,136.7497,136.3749,136.6305,47295.0
2018-12-24 11:10:00,160.29,160.56,160.07,160.55,62002.0,136.5538,136.7838,136.3664,136.7753,62002.0
2018-12-24 11:15:00,160.5,160.5,159.9,160.0,60085.0,136.7327,136.7327,136.2216,136.3068,60085.0
2018-12-24 11:20:00,160.0,160.22,159.66,159.78,43483.0,136.3068,136.4942,136.0171,136.1193,43483.0
2018-12-24 11:25:00,159.78,159.89,159.44,159.72,33240.0,136.1193,136.213,135.8297,136.0682,33240.0
2018-12-24 11:30:00,159.71,160.53,159.71,160.18,41009.0,136.0597,136.7583,136.0597,136.4601,41009.0
2018-12-24 11:35:00,160.12,160.23,159.84,160.21,35006.0,136.409,136.5027,136.1704,136.4857,35006.0
2018-12-24 11:40:00,160.3,160.98,160.3,160.83,67136.0,136.5623,137.1416,136.5623,137.0138,67136.0
2018-12-24 11:45:00,160.84,160.88,160.36,160.6,61735.0,137.0224,137.0564,136.6134,136.8179,61735.0
2018-12-24 11:50:00,160.59,161.01,160.47,160.93,55018.0,136.8094,137.1672,136.7072,137.099,55018.0
2018-12-24 11:55:00,160.91,160.96,160.32,160.52,49588.0,137.082,137.1246,136.5794,136.7497,49588.0
2018-12-24 12:00:00,160.57,161.01,160.46,160.83,65221.0,136.7923,137.1672,136.6986,137.0138,65221.0
2018-12-24 12:05:00,160.8,160.8,160.1,160.12,44148.0,136.9883,136.9883,136.3919,136.409,44148.0
2018-12-24 12:10:00,160.07,160.34,159.87,160.06,88451.0,136.3664,136.5964,136.196,136.3579,88451.0
2018-12-24 12:15:00,159.98,160.14,159.72,159.87,66987.0,136.2897,136.426,136.0682,136.196,66987.0
2018-12-24 12:20:00,159.87,159.87,159.35,159.71,88530.0,136.196,136.196,135.753,136.0597,88530.0
2018-12-24 12:25:00,159.65,160.41,159.65,160.15,62877.0,136.0086,136.656,136.0086,136.4345,62877.0
2018-12-24 12:30:00,160.1,160.43,159.69,160.02,50365.0,136.3919,136.6731,136.0427,136.3238,50365.0
2018-12-24 12:35:00,159.97,160.18,159.67,159.81,57885.0,136.2812,136.4601,136.0256,136.1449,57885.0
2018-12-24 12:40:00,159.79,159.88,159.51,159.8,59005.0,136.1278,136.2045,135.8893,136.1364,59005.0
2018-12-24 12:45:00,159.73,159.79,159.43,159.65,87389.0,136.0767,136.1278,135.8212,136.0086,87389.0
2018-12-24 12:50:00,159.62,159.69,158.93,159.15,68154.0,135.983,136.0427,135.3952,135.5826,68154.0
2018-12-24 12:55:00,159.1,159.11,158.09,158.28,227059.0,135.54,135.5485,134.6796,134.8415,227059.0
2018-12-26 09:30:00,159.46,160.42,159.44,160.19,152180.0,135.8467,136.6646,135.8297,136.4686,152180.0
2018-12-26 09:35:00,160.38,161.71,160.36,161.33,132018.0,136.6305,137.7635,136.6134,137.4398,132018.0
2018-12-26 09:40:00,161.1,161.72,160.84,161.55,108233.0,137.2439,137.772,137.0224,137.6272,108233.0
2018-12-26 09:45:00,161.56,161.75,160.93,161.48,61318.0,137.6357,137.7976,137.099,137.5676,61318.0
2018-12-26 09:50:00,161.5,161.57,161.04,161.43,70209.0,137.5846,137.6443,137.1927,137.525,70209.0
2018-12-26 09:55:00,161.47,161.47,160.62,160.8,55516.0,137.5591,137.5591,136.8349,136.9883,55516.0
2018-12-26 10:00:00,160.77,161.07,160.53,160.63,51151.0,136.9627,137.2183,136.7583,136.8435,51151.0
2018-12-26 10:05:00,160.63,160.69,159.94,160.67,81909.0,136.8435,136.8946,136.2556,136.8775,81909.0
2018-12-26 10:10:00,160.73,160.76,160.01,160.14,74643.0,136.9286,136.9542,136.3153,136.426,74643.0
2018-12-26 10:15:00,160.17,160.53,160.0,160.07,45817.0,136.4516,136.7583,136.3068,136.3664,45817.0
2018-12-26 10:20:00,160.01,161.13,159.93,161.0,36803.0,136.3153,137.2694,136.2471,137.1587,36803.0
2018-12-26 10:25:00,161.0,161.28,160.66,160.66,51684.0,137.1587,137.3972,136.869,136.869,51684.0
2018-12-26 10:30:00,160.72,161.1,160.65,160.73,41662.0,136.9201,137.2439,136.8605,136.9286,41662.0
2018-12-26 10:35:00,160.74,160.75,160.07,160.29,39276.0,136.9372,136.9457,136.3664,136.5538,39276.0
2018-12-26 10:40:00,160.34,160.66,160.28,160.58,44387.0,136.5964,136.869,136.5453,136.8009,44387.0
2018-12-26 10:45:00,160.58,161.2,160.57,161.14,42392.0,136.8009,137.3291,136.7923,137.2779,42392.0
2018-12-26 10:50:00,161.21,161.5,160.18,160.29,43032.0,137.3376,137.5846,136.4601,136.5538,43032.0
2018-12-26 10:55:00,160.26,160.81,160.25,160.63,25813.0,136.5282,136.9968,136.5197,136.8435,25813.0
2018-12-26 11:00:00,160.73,160.77,160.33,160.66,53404.0,136.9286,136.9627,136.5879,136.869,53404.0
2018-12-26 11:05:00,160.64,160.94,160.35,160.81,48424.0,136.852,137.1076,136.6049,136.9968,48424.0
2018-12-26 11:10:00,160.81,161.12,160.76,160.88,42482.0,136.9968,137.2609,136.9542,137.0564,42482.0
2018-12-26 11:15:00,160.89,161.81,160.89,161.65,55193.0,137.065,137.8487,137.065,137.7124,55193.0
2018-12-26 11:20:00,161.67,161.82,161.45,161.61,42001.0,137.7295,137.8572,137.542,137.6783,42001.0
2018-12-26 11:25:00,161.6,162.25,161.49,162.12,56202.0,137.6698,138.2236,137.5761,138.1128,56202.0
2018-12-26 11:30:00,162.15,162.36,162.02,162.16,60576.0,138.1384,138.3173,138.0276,138.1469,60576.0
2018-12-26 11:35:00,162.2,162.82,162.01,162.76,76179.0,138.181,138.7092,138.0191,138.658,76179.0
2018-12-26 11:40:00,162.79,163.04,162.6,162.8,60497.0,138.6836,138.8966,138.5217,138.6921,60497.0
2018-12-26 11:45:00,162.81,163.12,162.63,163.06,33048.0,138.7006,138.9647,138.5473,138.9136,33048.0
2018-12-26 11:50:00,163.02,163.09,162.7,163.09,29914.0,138.8795,138.9392,138.6069,138.9392,29914.0
2018-12-26 11:55:00,163.08,163.7,163.0,163.68,43555.0,138.9307,139.4588,138.8625,139.4418,43555.0
2018-12-26 12:00:00,163.69,163.93,163.54,163.89,52441.0,139.4503,139.6548,139.3225,139.6207,52441.0
2018-12-26 12:05:00,163.87,164.56,163.87,164.53,59803.0,139.6037,140.1915,139.6037,140.1659,59803.0
2018-12-26 12:10:00,164.53,165.2,164.38,165.05,87509.0,140.1659,140.7367,140.0381,140.6089,87509.0
2018-12-26 12:15:00,165.09,165.1,164.2,164.55,50466.0,140.643,140.6515,139.8848,140.183,50466.0
2018-12-26 12:20:00,164.55,164.98,164.55,164.95,81933.0,140.183,140.5493,140.183,140.5237,81933.0
2018-12-26 12:25:00,164.93,165.05,164.45,164.46,48053.0,140.5067,140.6089,140.0978,140.1063,48053.0
2018-12-26 12:30:00,164.57,164.69,164.33,164.55,40285.0,140.2,140.3022,139.9956,140.183,40285.0
2018-12-26 12:35:00,164.53,165.09,164.45,164.92,43096.0,140.1659,140.643,140.0978,140.4982,43096.0
2018-12-26 12:40:00,164.9,165.55,164.88,165.5,69470.0,140.4811,141.0349,140.4641,140.9923,69470.0
2018-12-26 12:45:00,165.5,165.82,165.17,165.32,59493.0,140.9923,141.2649,140.7112,140.8389,59493.0
2018-12-26 12:50:00,165.3,165.7,165.26,165.48,38526.0,140.8219,141.1627,140.7878,140.9753,38526.0
2018-12-26 12:55:00,165.47,165.99,165.44,165.66,34470.0,140.9667,141.4097,140.9412,141.1286,34470.0
2018-12-26 13:00:00,165.71,165.86,165.15,165.15,37165.0,141.1712,141.299,140.6941,140.6941,37165.0
2018-12-26 13:05:00,165.11,165.11,164.64,165.04,33817.0,140.66,140.66,140.2596,140.6004,33817.0
2018-12-26 13:10:00,165.01,165.17,164.41,164.54,72986.0,140.5749,140.7112,140.0637,140.1745,72986.0
2018-12-26 13:15:00,164.56,164.56,164.04,164.15,37086.0,140.1915,140.1915,139.7485,139.8422,37086.0
2018-12-26 13:20:00,164.11,164.51,164.03,164.25,38983.0,139.8081,140.1489,139.74,139.9274,38983.0
2018-12-26 13:25:00,164.22,164.3,163.97,164.17,51854.0,139.9018,139.97,139.6889,139.8592,51854.0
2018-12-26 13:30:00,164.21,164.5,164.11,164.28,37580.0,139.8933,140.1404,139.8081,139.953,37580.0
2018-12-26 13:35:00,164.23,164.47,164.0,164.47,28942.0,139.9104,140.1148,139.7144,140.1148,28942.0
2018-12-26 13:40:00,164.45,164.7,164.43,164.43,34214.0,140.0978,140.3108,140.0807,140.0807,34214.0
2018-12-26 13:45:00,164.45,164.97,164.45,164.81,24210.0,140.0978,140.5408,140.0978,140.4045,24210.0
2018-12-26 13:50:00,164.83,165.5,164.83,165.5,34734.0,140.4215,140.9923,140.4215,140.9923,34734.0
2018-12-26 13:55:00,165.55,165.65,165.38,165.59,19747.0,141.0349,141.1201,140.8901,141.069,19747.0
2018-12-26 14:00:00,165.64,165.75,165.33,165.41,30653.0,141.1116,141.2053,140.8475,140.9156,30653.0
2018-12-26 14:05:00,165.4,165.41,165.09,165.37,19846.0,140.9071,140.9156,140.643,140.8815,19846.0
2018-12-26 14:10:00,165.41,165.72,165.36,165.4,48041.0,140.9156,141.1797,140.873,140.9071,48041.0
2018-12-26 14:15:00,165.4,165.65,164.95,165.16,74617.0,140.9071,141.1201,140.5237,140.7026,74617.0
2018-12-26 14:20:00,165.15,165.25,164.78,164.95,37449.0,140.6941,140.7793,140.3789,140.5237,37449.0
2018-12-26 14:25:00,164.92,165.05,164.66,164.9,30148.0,140.4982,140.6089,140.2767,140.4811,30148.0
2018-12-26 14:30:00,164.95,165.59,164.95,165.5,24293.0,140.5237,141.069,140.5237,140.9923,24293.0
2018-12-26 14:35:00,165.47,165.51,165.19,165.21,21964.0,140.9667,141.0008,140.7282,140.7452,21964.0
2018-12-26 14:40:00,165.26,165.35,164.86,165.33,32153.0,140.7878,140.8645,140.4471,140.8475,32153.0
2018-12-26 14:45:00,165.33,165.37,164.99,164.99,29058.0,140.8475,140.8815,140.5578,140.5578,29058.0
2018-12-26 14:50:00,164.99,165.3,164.97,165.17,25416.0,140.5578,140.8219,140.5408,140.7112,25416.0
2018-12-26 14:55:00,165.12,165.5,164.93,165.47,34799.0,140.6686,140.9923,140.5067,140.9667,34799.0
2018-12-26 15:00:00,165.47,165.59,165.24,165.42,31450.0,140.9667,141.069,140.7708,140.9241,31450.0
2018-12-26 15:05:00,165.4,165.71,165.35,165.54,38556.0,140.9071,141.1712,140.8645,141.0264,38556.0
2018-12-26 15:10:00,165.58,165.77,165.52,165.72,29355.0,141.0604,141.2223,141.0093,141.1797,29355.0
2018-12-26 15:15:00,165.74,165.9,165.56,165.62,43024.0,141.1968,141.3331,141.0434,141.0945,43024.0
2018-12-26 15:20:00,165.61,166.12,165.6,166.12,48626.0,141.086,141.5205,141.0775,141.5205,48626.0
2018-12-26 15:25:00,166.1,166.26,166.0,166.14,36916.0,141.5034,141.6398,141.4183,141.5375,36916.0
2018-12-26 15:30:00,166.16,166.5,165.98,166.32,53240.0,141.5546,141.8442,141.4012,141.6909,53240.0
2018-12-26 15:35:00,166.26,166.88,166.23,166.84,63850.0,141.6398,142.1679,141.6142,142.1339,63850.0
2018-12-26 15:40:00,166.84,167.53,166.65,167.31,68240.0,142.1339,142.7217,141.972,142.5343,68240.0
2018-12-26 15:45:00,167.54,167.79,167.04,167.23,79486.0,142.7302,142.9432,142.3042,142.4661,79486.0
2018-12-26 15:50:00,167.22,167.78,166.97,167.72,101823.0,142.4576,142.9347,142.2446,142.8836,101823.0
2018-12-26 15:55:00,167.8,168.28,167.63,168.24,176820.0,142.9517,143.3606,142.8069,143.3265,176820.0
2018-12-27 09:30:00,166.44,166.71,165.6,166.14,112938.0,141.7931,142.0231,141.0775,141.5375,112938.0
2018-12-27 09:35:00,166.02,166.22,165.31,165.91,94072.0,141.4353,141.6057,140.8304,141.3416,94072.0
2018-12-27 09:40:00,165.8,166.22,165.25,165.26,48060.0,141.2479,141.6057,140.7793,140.7878,48060.0
2018-12-27 09:45:00,165.25,165.4,164.56,164.68,52564.0,140.7793,140.9071,140.1915,140.2937,52564.0
2018-12-27 09:50:00,164.64,164.9,164.36,164.61,39000.0,140.2596,140.4811,140.0211,140.2341,39000.0
2018-12-27 09:55:00,164.49,165.28,164.44,165.11,32034.0,140.1319,140.8049,140.0893,140.66,32034.0
2018-12-27 10:00:00,165.12,166.07,165.01,165.75,72629.0,140.6686,141.4779,140.5749,141.2053,72629.0
2018-12-27 10:05:00,165.77,166.03,164.79,164.89,48641.0,141.2223,141.4438,140.3874,140.4726,48641.0
2018-12-27 10:10:00,164.92,165.03,164.64,164.96,35269.0,140.4982,140.5919,140.2596,140.5323,35269.0
2018-12-27 10:15:00,164.91,165.29,164.22,164.25,42967.0,140.4897,140.8134,139.9018,139.9274,42967.0
2018-12-27 10:20:00,164.2,164.4,163.82,163.82,41247.0,139.8848,140.0552,139.5611,139.5611,41247.0
2018-12-27 10:25:00,163.84,164.33,163.79,164.16,32238.0,139.5781,139.9956,139.5355,139.8507,32238.0
2018-12-27 10:30:00,164.19,164.82,163.79,164.78,36547.0,139.8763,140.413,139.5355,140.3789,36547.0
2018-12-27 10:35:00,164.76,164.96,164.48,164.58,41262.0,140.3619,140.5323,140.1233,140.2085,41262.0
2018-12-27 10:40:00,164.5,165.22,164.31,165.15,24344.0,140.1404,140.7538,139.9785,140.6941,24344.0
2018-12-27 10:45:00,165.07,165.71,164.78,165.52,37567.0,140.626,141.1712,140.3789,141.0093,37567.0
2018-12-27 10:50:00,165.48,165.52,164.72,164.78,33416.0,140.9753,141.0093,140.3278,140.3789,33416.0
2018-12-27 10:55:00,164.79,165.06,164.62,164.84,22139.0,140.3874,140.6175,140.2426,140.43,22139.0
2018-12-27 11:00:00,164.82,165.04,164.48,164.74,40652.0,140.413,140.6004,140.1233,140.3448,40652.0
2018-12-27 11:05:00,164.61,164.98,164.61,164.89,21915.0,140.2341,140.5493,140.2341,140.4726,21915.0
2018-12-27 11:10:00,164.86,165.19,164.74,165.1,24780.0,140.4471,140.7282,140.3448,140.6515,24780.0
2018-12-27 11:15:00,165.08,165.58,165.02,165.55,29936.0,140.6345,141.0604,140.5834,141.0349,29936.0
2018-12-27 11:20:00,165.48,165.76,165.44,165.64,13968.0,140.9753,141.2138,140.9412,141.1116,13968.0
2018-12-27 11:25:00,165.67,166.28,165.58,166.18,22560.0,141.1371,141.6568,141.0604,141.5716,22560.0
2018-12-27 11:30:00,166.19,166.6,166.16,166.19,28034.0,141.5801,141.9294,141.5546,141.5801,28034.0
2018-12-27 11:35:00,166.22,166.23,165.62,165.75,32019.0,141.6057,141.6142,141.0945,141.2053,32019.0
2018-12-27 11:40:00,165.72,165.73,165.13,165.16,27597.0,141.1797,141.1882,140.6771,140.7026,27597.0
2018-12-27 11:45:00,165.12,165.28,164.92,165.13,19534.0,140.6686,140.8049,140.4982,140.6771,19534.0
2018-12-27 11:50:00,165.12,165.5,165.07,165.19,23678.0,140.6686,140.9923,140.626,140.7282,23678.0
2018-12-27 11:55:00,165.2,165.61,165.04,165.49,20309.0,140.7367,141.086,140.6004,140.9838,20309.0
2018-12-27 12:00:00,165.44,165.49,164.96,164.96,25639.0,140.9412,140.9838,140.5323,140.5323,25639.0
2018-12-27 12:05:00,164.98,165.13,164.79,164.99,32690.0,140.5493,140.6771,140.3874,140.5578,32690.0
2018-12-27 12:10:00,165.05,165.11,164.83,164.88,21044.0,140.6089,140.66,140.4215,140.4641,21044.0
2018-12-27 12:15:00,164.93,165.3,164.93,165.11,42235.0,140.5067,140.8219,140.5067,140.66,42235.0
2018-12-27 12:20:00,165.14,165.19,164.62,164.81,44487.0,140.6856,140.7282,140.2426,140.4045,44487.0
2018-12-27 12:25:00,164.8,164.88,163.76,164.03,41491.0,140.396,140.4641,139.51,139.74,41491.0
2018-12-27 12:30:00,164.07,164.15,163.79,164.11,21923.0,139.7741,139.8422,139.5355,139.8081,21923.0
2018-12-27 12:35:00,164.12,164.33,164.0,164.21,23286.0,139.8166,139.9956,139.7144,139.8933,23286.0
2018-12-27 12:40:00,164.15,164.25,163.68,163.85,18210.0,139.8422,139.9274,139.4418,139.5866,18210.0
2018-12-27 12:45:00,163.83,164.49,163.8,164.36,36396.0,139.5696,140.1319,139.544,140.0211,36396.0
2018-12-27 12:50:00,164.35,164.79,164.19,164.79,33267.0,140.0126,140.3874,139.8763,140.3874,33267.0
2018-12-27 12:55:00,164.77,164.94,164.62,164.88,36327.0,140.3704,140.5152,140.2426,140.4641,36327.0
2018-12-27 13:00:00,164.86,165.19,164.78,164.96,21137.0,140.4471,140.7282,140.3789,140.5323,21137.0
2018-12-27 13:05:00,164.99,165.26,164.96,165.1,18029.0,140.5578,140.7878,140.5323,140.6515,18029.0
2018-12-27 13:10:00,165.15,165.25,164.84,165.01,15730.0,140.6941,140.7793,140.43,140.5749,15730.0
2018-12-27 13:15:00,164.96,165.12,164.79,164.83,19908.0,140.5323,140.6686,140.3874,140.4215,19908.0
2018-12-27 13:20:00,164.79,164.82,164.46,164.46,17452.0,140.3874,140.413,140.1063,140.1063,17452.0
2018-12-27 13:25:00,164.47,164.71,164.35,164.51,39313.0,140.1148,140.3193,140.0126,140.1489,39313.0
2018-12-27 13:30:00,164.51,165.22,164.45,165.11,29118.0,140.1489,140.7538,140.0978,140.66,29118.0
2018-12-27 13:35:00,165.11,165.12,164.57,164.58,14492.0,140.66,140.6686,140.2,140.2085,14492.0
2018-12-27 13:40:00,164.56,164.63,164.42,164.52,12292.0,140.1915,140.2511,140.0722,140.1574,12292.0
2018-12-27 13:45:00,164.49,164.54,163.81,163.9,27924.0,140.1319,140.1745,139.5526,139.6292,27924.0
2018-12-27 13:50:00,163.92,164.0,163.57,163.81,26302.0,139.6463,139.7144,139.3481,139.5526,26302.0
2018-12-27 13:55:00,163.82,164.19,163.82,164.04,21884.0,139.5611,139.8763,139.5611,139.7485,21884.0
2018-12-27 14:00:00,163.98,163.98,163.52,163.9,20391.0,139.6974,139.6974,139.3055,139.6292,20391.0
2018-12-27 14:05:00,163.88,164.08,163.54,163.54,38534.0,139.6122,139.7826,139.3225,139.3225,38534.0
2018-12-27 14:10:00,163.52,163.95,163.5,163.89,42001.0,139.3055,139.6718,139.2885,139.6207,42001.0
2018-12-27 14:15:00,163.9,163.9,163.36,163.48,33833.0,139.6292,139.6292,139.1692,139.2714,33833.0
2018-12-27 14:20:00,163.47,163.89,163.45,163.8,26023.0,139.2629,139.6207,139.2459,139.544,26023.0
2018-12-27 14:25:00,163.78,163.95,163.5,163.9,20685.0,139.527,139.6718,139.2885,139.6292,20685.0
2018-12-27 14:30:00,163.91,163.95,163.65,163.85,25630.0,139.6377,139.6718,139.4162,139.5866,25630.0
2018-12-27 14:35:00,163.79,164.25,163.77,164.22,24381.0,139.5355,139.9274,139.5185,139.9018,24381.0
2018-12-27 14:40:00,164.35,165.38,164.31,165.32,27126.0,140.0126,140.8901,139.9785,140.8389,27126.0
2018-12-27 14:45:00,165.28,165.39,164.72,165.0,24903.0,140.8049,140.8986,140.3278,140.5663,24903.0
2018-12-27 14:50:00,164.92,165.86,164.8,165.55,33101.0,140.4982,141.299,140.396,141.0349,33101.0
2018-12-27 14:55:00,165.54,165.7,165.31,165.56,29619.0,141.0264,141.1627,140.8304,141.0434,29619.0
2018-12-27 15:00:00,165.66,165.69,164.94,165.23,31773.0,141.1286,141.1542,140.5152,140.7623,31773.0
2018-12-27 15:05:00,165.25,165.63,165.1,165.48,25424.0,140.7793,141.103,140.6515,140.9753,25424.0
2018-12-27 15:10:00,165.53,166.58,165.35,166.49,53892.0,141.0179,141.9124,140.8645,141.8357,53892.0
2018-12-27 15:15:00,166.56,166.67,166.27,166.44,27990.0,141.8953,141.989,141.6483,141.7931,27990.0
2018-12-27 15:20:00,166.4,167.33,166.4,167.33,46617.0,141.759,142.5513,141.759,142.5513,46617.0
2018-12-27 15:25:00,167.31,168.11,167.14,168.0,48361.0,142.5343,143.2158,142.3894,143.1221,48361.0
2018-12-27 15:30:00,167.99,168.19,167.46,168.02,50557.0,143.1136,143.284,142.6621,143.1391,50557.0
2018-12-27 15:35:00,168.01,168.95,168.0,168.76,52646.0,143.1306,143.9314,143.1221,143.7695,52646.0
2018-12-27 15:40:00,168.84,169.98,168.8,169.67,79636.0,143.8377,144.8089,143.8036,144.5448,79636.0
2018-12-27 15:45:00,169.65,169.73,168.86,169.28,70809.0,144.5278,144.5959,143.8547,144.2125,70809.0
2018-12-27 15:50:00,169.21,169.28,168.28,168.52,86872.0,144.1529,144.2125,143.3606,143.5651,86872.0
2018-12-27 15:55:00,168.54,170.33,168.51,170.32,369380.0,143.5821,145.1071,143.5566,145.0985,369380.0
2018-12-28 09:30:00,171.22,171.76,171.03,171.06,104278.0,145.8653,146.3253,145.7034,145.729,104278.0
2018-12-28 09:35:00,171.08,171.29,170.04,170.36,56446.0,145.746,145.9249,144.86,145.1326,56446.0
2018-12-28 09:40:00,170.3,171.14,170.22,170.86,43033.0,145.0815,145.7971,145.0133,145.5586,43033.0
2018-12-28 09:45:00,170.75,171.45,170.74,170.93,55234.0,145.4649,146.0612,145.4563,145.6182,55234.0
2018-12-28 09:50:00,170.92,170.93,170.14,170.56,30359.0,145.6097,145.6182,144.9452,145.303,30359.0
2018-12-28 09:55:00,170.69,170.69,170.25,170.54,27723.0,145.4137,145.4137,145.0389,145.286,27723.0
2018-12-28 10:00:00,170.47,170.7,169.62,169.62,39715.0,145.2263,145.4223,144.5022,144.5022,39715.0
2018-12-28 10:05:00,169.69,169.97,169.51,169.62,23095.0,144.5618,144.8004,144.4085,144.5022,23095.0
2018-12-28 10:10:00,169.59,169.69,169.17,169.29,43929.0,144.4766,144.5618,144.1188,144.2211,43929.0
2018-12-28 10:15:00,169.44,169.65,169.24,169.3,42580.0,144.3488,144.5278,144.1785,144.2296,42580.0
2018-12-28 10:20:00,169.25,169.51,169.04,169.22,41885.0,144.187,144.4085,144.0081,144.1614,41885.0
2018-12-28 10:25:00,169.16,169.3,168.84,169.03,47536.0,144.1103,144.2296,143.8377,143.9996,47536.0
2018-12-28 10:30:00,169.03,169.28,168.95,169.11,30688.0,143.9996,144.2125,143.9314,144.0677,30688.0
2018-12-28 10:35:00,169.13,169.13,168.6,168.97,35056.0,144.0848,144.0848,143.6332,143.9484,35056.0
2018-12-28 10:40:00,169.01,169.34,168.96,169.16,49076.0,143.9825,144.2637,143.9399,144.1103,49076.0
2018-12-28 10:45:00,169.14,169.92,169.13,169.85,34631.0,144.0933,144.7578,144.0848,144.6981,34631.0
2018-12-28 10:50:00,169.89,170.74,169.78,170.22,43574.0,144.7322,145.4563,144.6385,145.0133,43574.0
2018-12-28 10:55:00,170.32,170.32,169.64,169.74,20286.0,145.0985,145.0985,144.5192,144.6044,20286.0
2018-12-28 11:00:00,169.79,169.87,169.5,169.63,34546.0,144.647,144.7152,144.4,144.5107,34546.0
2018-12-28 11:05:00,169.58,170.06,169.46,169.99,23381.0,144.4681,144.877,144.3659,144.8174,23381.0
2018-12-28 11:10:00,170.0,170.2,169.88,169.98,23716.0,144.8259,144.9963,144.7237,144.8089,23716.0
2018-12-28 11:15:00,169.96,170.55,169.64,169.91,38745.0,144.7918,145.2945,144.5192,144.7492,38745.0
2018-12-28 11:20:00,169.86,170.05,169.59,169.68,25195.0,144.7067,144.8685,144.4766,144.5533,25195.0
2018-12-28 11:25:00,169.76,170.18,169.66,170.18,22542.0,144.6215,144.9793,144.5363,144.9793,22542.0
2018-12-28 11:30:00,170.1,170.46,169.89,170.16,28581.0,144.9111,145.2178,144.7322,144.9622,28581.0
2018-12-28 11:35:00,170.17,170.92,170.14,170.8,26526.0,144.9707,145.6097,144.9452,145.5075,26526.0
2018-12-28 11:40:00,170.75,170.96,170.53,170.53,32808.0,145.4649,145.6438,145.2774,145.2774,32808.0
2018-12-28 11:45:00,170.49,170.69,170.39,170.5,21750.0,145.2434,145.4137,145.1582,145.2519,21750.0
2018-12-28 11:50:00,170.48,170.9,170.3,170.78,15231.0,145.2348,145.5926,145.0815,145.4904,15231.0
2018-12-28 11:55:00,170.71,171.05,170.63,170.91,24811.0,145.4308,145.7204,145.3626,145.6012,24811.0
2018-12-28 12:00:00,170.93,171.46,170.92,171.39,32818.0,145.6182,146.0697,145.6097,146.0101,32818.0
2018-12-28 12:05:00,171.36,171.5,171.22,171.26,25558.0,145.9845,146.1038,145.8653,145.8993,25558.0
2018-12-28 12:10:00,171.23,171.28,170.95,171.03,17346.0,145.8738,145.9164,145.6352,145.7034,17346.0
2018-12-28 12:15:00,171.02,171.07,170.46,170.63,26052.0,145.6949,145.7375,145.2178,145.3626,26052.0
2018-12-28 12:20:00,170.65,170.97,170.54,170.9,33655.0,145.3797,145.6523,145.286,145.5926,33655.0
2018-12-28 12:25:00,170.92,170.95,170.48,170.71,15819.0,145.6097,145.6352,145.2348,145.4308,15819.0
2018-12-28 12:30:00,170.7,171.0,170.7,170.94,20515.0,145.4223,145.6778,145.4223,145.6267,20515.0
2018-12-28 12:35:00,170.81,171.09,170.74,171.05,27110.0,145.516,145.7545,145.4563,145.7204,27110.0
2018-12-28 12:40:00,171.08,171.2,170.81,170.87,13971.0,145.746,145.8482,145.516,145.5671,13971.0
2018-12-28 12:45:00,170.84,170.88,170.29,170.41,22979.0,145.5415,145.5756,145.073,145.1752,22979.0
2018-12-28 12:50:00,170.44,170.85,170.31,170.76,24269.0,145.2008,145.5501,145.09,145.4734,24269.0
2018-12-28 12:55:00,170.78,170.81,170.18,170.24,20863.0,145.4904,145.516,144.9793,145.0304,20863.0
2018-12-28 13:00:00,170.24,170.4,170.11,170.11,22484.0,145.0304,145.1667,144.9196,144.9196,22484.0
2018-12-28 13:05:00,170.06,170.45,169.94,170.4,17335.0,144.877,145.2093,144.7748,145.1667,17335.0
2018-12-28 13:10:00,170.45,170.62,170.3,170.58,22625.0,145.2093,145.3541,145.0815,145.32,22625.0
2018-12-28 13:15:00,170.57,170.69,170.3,170.33,24455.0,145.3115,145.4137,145.0815,145.1071,24455.0
2018-12-28 13:20:00,170.35,170.37,169.99,169.99,26556.0,145.1241,145.1411,144.8174,144.8174,26556.0
2018-12-28 13:25:00,170.0,170.25,169.93,170.2,21408.0,144.8259,145.0389,144.7663,144.9963,21408.0
2018-12-28 13:30:00,170.24,170.28,169.91,170.16,27009.0,145.0304,145.0645,144.7492,144.9622,27009.0
2018-12-28 13:35:00,170.18,170.49,170.15,170.43,16840.0,144.9793,145.2434,144.9537,145.1922,16840.0
2018-12-28 13:40:00,170.43,170.57,170.28,170.46,22805.0,145.1922,145.3115,145.0645,145.2178,22805.0
2018-12-28 13:45:00,170.48,170.98,170.48,170.9,22754.0,145.2348,145.6608,145.2348,145.5926,22754.0
2018-12-28 13:50:00,170.88,171.31,170.64,170.72,30335.0,145.5756,145.9419,145.3711,145.4393,30335.0
2018-12-28 13:55:00,170.75,171.07,170.74,170.87,31460.0,145.4649,145.7375,145.4563,145.5671,31460.0
2018-12-28 14:00:00,170.92,171.48,170.92,171.46,44266.0,145.6097,146.0868,145.6097,146.0697,44266.0
2018-12-28 14:05:00,171.47,171.77,171.47,171.66,37048.0,146.0782,146.3338,146.0782,146.2401,37048.0
2018-12-28 14:10:00,171.66,171.98,171.53,171.84,39257.0,146.2401,146.5127,146.1294,146.3934,39257.0
2018-12-28 14:15:00,171.88,172.32,171.86,171.95,39943.0,146.4275,146.8024,146.4105,146.4872,39943.0
2018-12-28 14:20:00,171.98,172.21,171.64,171.88,40685.0,146.5127,146.7087,146.2231,146.4275,40685.0
2018-12-28 14:25:00,171.81,171.9,171.49,171.49,24729.0,146.3679,146.4446,146.0953,146.0953,24729.0
2018-12-28 14:30:00,171.54,171.85,171.42,171.85,25914.0,146.1379,146.402,146.0356,146.402,25914.0
2018-12-28 14:35:00,171.84,172.42,171.75,172.42,36389.0,146.3934,146.8876,146.3168,146.8876,36389.0
2018-12-28 14:40:00,172.37,172.69,172.28,172.46,41911.0,146.845,147.1176,146.7683,146.9216,41911.0
2018-12-28 14:45:00,172.38,172.8,172.18,172.73,43821.0,146.8535,147.2113,146.6831,147.1517,43821.0
2018-12-28 14:50:00,172.67,173.12,172.65,173.01,42841.0,147.1005,147.4839,147.0835,147.3902,42841.0
2018-12-28 14:55:00,173.02,173.02,172.55,172.86,41731.0,147.3987,147.3987,146.9983,147.2624,41731.0
2018-12-28 15:00:00,172.8,173.01,172.3,172.34,33810.0,147.2113,147.3902,146.7853,146.8194,33810.0
2018-12-28 15:05:00,172.34,172.34,171.5,171.79,42852.0,146.8194,146.8194,146.1038,146.3509,42852.0
2018-12-28 15:10:00,171.69,171.92,171.11,171.92,46536.0,146.2657,146.4616,145.7716,146.4616,46536.0
2018-12-28 15:15:00,171.91,171.93,171.16,171.16,32695.0,146.4531,146.4701,145.8141,145.8141,32695.0
2018-12-28 15:20:00,171.21,171.21,170.73,170.97,34394.0,145.8567,145.8567,145.4478,145.6523,34394.0
2018-12-28 15:25:00,171.01,171.1,170.13,170.46,54857.0,145.6864,145.763,144.9367,145.2178,54857.0
2018-12-28 15:30:00,170.46,170.58,170.08,170.48,70413.0,145.2178,145.32,144.8941,145.2348,70413.0
2018-12-28 15:35:00,170.46,170.73,170.07,170.13,65286.0,145.2178,145.4478,144.8856,144.9367,65286.0
2018-12-28 15:40:00,170.09,170.49,169.88,169.92,59012.0,144.9026,145.2434,144.7237,144.7578,59012.0
2018-12-28 15:45:00,169.94,170.28,169.76,170.26,83104.0,144.7748,145.0645,144.6215,145.0474,83104.0
2018-12-28 15:50:00,170.27,170.27,169.54,169.54,94453.0,145.0559,145.0559,144.434,144.434,94453.0
2018-12-28 15:55:00,169.51,170.53,169.5,170.15,204873.0,144.4085,145.2774,144.4,144.9537,204873.0
2018-12-31 09:30:00,171.47,173.23,171.44,173.16,109362.0,146.0782,147.5776,146.0527,147.518,109362.0
2018-12-31 09:35:00,173.15,173.24,172.21,172.46,46081.0,147.5095,147.5861,146.7087,146.9216,46081.0
2018-12-31 09:40:00,172.49,172.7,172.24,172.35,37006.0,146.9472,147.1261,146.7342,146.8279,37006.0
2018-12-31 09:45:00,172.59,172.63,172.2,172.25,31702.0,147.0324,147.0665,146.7001,146.7427,31702.0
2018-12-31 09:50:00,172.31,172.35,171.62,171.71,37914.0,146.7939,146.8279,146.206,146.2827,37914.0
2018-12-31 09:55:00,171.69,171.93,171.61,171.76,52018.0,146.2657,146.4701,146.1975,146.3253,52018.0
2018-12-31 10:00:00,171.81,172.26,171.74,172.16,28172.0,146.3679,146.7513,146.3083,146.6661,28172.0
2018-12-31 10:05:00,172.24,172.37,171.83,171.83,35173.0,146.7342,146.845,146.3849,146.3849,35173.0
2018-12-31 10:10:00,171.86,172.03,171.55,171.55,26783.0,146.4105,146.5553,146.1464,146.1464,26783.0
2018-12-31 10:15:00,171.59,171.65,171.32,171.57,25247.0,146.1805,146.2316,145.9505,146.1634,25247.0
2018-12-31 10:20:00,171.53,171.77,171.52,171.72,30281.0,146.1294,146.3338,146.1208,146.2912,30281.0
2018-12-31 10:25:00,171.67,171.92,171.62,171.82,29776.0,146.2486,146.4616,146.206,146.3764,29776.0
2018-12-31 10:30:00,171.86,171.92,171.25,171.36,35011.0,146.4105,146.4616,145.8908,145.9845,35011.0
2018-12-31 10:35:00,171.35,171.4,171.08,171.16,23613.0,145.976,146.0186,145.746,145.8141,23613.0
2018-12-31 10:40:00,171.11,171.3,171.09,171.3,24281.0,145.7716,145.9334,145.7545,145.9334,24281.0
2018-12-31 10:45:00,171.28,171.42,171.0,171.0,24486.0,145.9164,146.0356,145.6778,145.6778,24486.0
2018-12-31 10:50:00,170.94,171.05,170.76,170.96,16523.0,145.6267,145.7204,145.4734,145.6438,16523.0
2018-12-31 10:55:00,170.97,171.15,170.83,171.12,24210.0,145.6523,145.8056,145.533,145.7801,24210.0
2018-12-31 11:00:00,171.19,171.37,171.03,171.34,23799.0,145.8397,145.993,145.7034,145.9675,23799.0
2018-12-31 11:05:00,171.33,171.39,171.2,171.2,18348.0,145.959,146.0101,145.8482,145.8482,18348.0
2018-12-31 11:10:00,171.14,171.14,170.77,171.0,29831.0,145.7971,145.7971,145.4819,145.6778,29831.0
2018-12-31 11:15:00,170.97,171.25,170.88,171.2,27364.0,145.6523,145.8908,145.5756,145.8482,27364.0
2018-12-31 11:20:00,171.18,171.26,171.08,171.2,30853.0,145.8312,145.8993,145.746,145.8482,30853.0
2018-12-31 11:25:00,171.17,171.69,171.16,171.68,34581.0,145.8227,146.2657,145.8141,146.2571,34581.0
2018-12-31 11:30:00,171.64,171.64,170.89,171.01,36265.0,146.2231,146.2231,145.5841,145.6864,36265.0
2018-12-31 11:35:00,171.01,171.38,170.8,171.28,36262.0,145.6864,146.0016,145.5075,145.9164,36262.0
2018-12-31 11:40:00,171.25,171.27,170.79,170.85,21276.0,145.8908,145.9079,145.4989,145.5501,21276.0
2018-12-31 11:45:00,170.85,171.62,170.75,171.62,26337.0,145.5501,146.206,145.4649,146.206,26337.0
2018-12-31 11:50:00,171.57,171.61,171.26,171.33,27460.0,146.1634,146.1975,145.8993,145.959,27460.0
2018-12-31 11:55:00,171.31,171.58,171.16,171.54,24835.0,145.9419,146.172,145.8141,146.1379,24835.0
2018-12-31 12:00:00,171.49,171.56,171.38,171.5,19697.0,146.0953,146.1549,146.0016,146.1038,19697.0
2018-12-31 12:05:00,171.5,171.59,171.33,171.59,23216.0,146.1038,146.1805,145.959,146.1805,23216.0
2018-12-31 12:10:00,171.58,171.75,171.23,171.64,32444.0,146.172,146.3168,145.8738,146.2231,32444.0
2018-12-31 12:15:00,171.6,171.63,171.32,171.32,25495.0,146.189,146.2145,145.9505,145.9505,25495.0
2018-12-31 12:20:00,171.34,171.54,171.32,171.38,32468.0,145.9675,146.1379,145.9505,146.0016,32468.0
2018-12-31 12:25:00,171.37,171.51,171.3,171.5,24786.0,145.993,146.1123,145.9334,146.1038,24786.0
2018-12-31 12:30:00,171.51,171.88,171.46,171.73,24518.0,146.1123,146.4275,146.0697,146.2997,24518.0
2018-12-31 12:35:00,171.77,171.83,171.56,171.68,19742.0,146.3338,146.3849,146.1549,146.2571,19742.0
2018-12-31 12:40:00,171.61,171.82,171.56,171.79,20203.0,146.1975,146.3764,146.1549,146.3509,20203.0
2018-12-31 12:45:00,171.76,171.83,171.51,171.52,37174.0,146.3253,146.3849,146.1123,146.1208,37174.0
2018-12-31 12:50:00,171.52,171.61,171.49,171.61,19996.0,146.1208,146.1975,146.0953,146.1975,19996.0
2018-12-31 12:55:00,171.62,171.75,171.61,171.74,22288.0,146.206,146.3168,146.1975,146.3083,22288.0
2018-12-31 13:00:00,171.75,172.1,171.75,172.08,28682.0,146.3168,146.6149,146.3168,146.5979,28682.0
2018-12-31 13:05:00,172.07,172.19,172.04,172.12,18967.0,146.5894,146.6916,146.5638,146.632,18967.0
2018-12-31 13:10:00,172.1,172.3,172.05,172.2,26316.0,146.6149,146.7853,146.5724,146.7001,26316.0
2018-12-31 13:15:00,172.21,172.43,172.2,172.33,23731.0,146.7087,146.8961,146.7001,146.8109,23731.0
2018-12-31 13:20:00,172.34,172.4,172.27,172.36,15808.0,146.8194,146.8705,146.7598,146.8364,15808.0
2018-12-31 13:25:00,172.35,172.42,172.31,172.39,13801.0,146.8279,146.8876,146.7939,146.862,13801.0
2018-12-31 13:30:00,172.43,172.45,172.08,172.09,31850.0,146.8961,146.9131,146.5979,146.6064,31850.0
2018-12-31 13:35:00,172.11,172.22,172.05,172.05,17510.0,146.6235,146.7172,146.5724,146.5724,17510.0
2018-12-31 13:40:00,172.05,172.05,171.71,171.72,40762.0,146.5724,146.5724,146.2827,146.2912,40762.0
2018-12-31 13:45:00,171.72,171.75,171.51,171.54,19023.0,146.2912,146.3168,146.1123,146.1379,19023.0
2018-12-31 13:50:00,171.52,171.59,171.35,171.46,26226.0,146.1208,146.1805,145.976,146.0697,26226.0
2018-12-31 13:55:00,171.44,171.5,171.39,171.43,14516.0,146.0527,146.1038,146.0101,146.0442,14516.0
2018-12-31 14:00:00,171.44,171.46,171.02,171.2,32960.0,146.0527,146.0697,145.6949,145.8482,32960.0
2018-12-31 14:05:00,171.16,171.61,171.16,171.56,26332.0,145.8141,146.1975,145.8141,146.1549,26332.0
2018-12-31 14:10:00,171.58,171.62,171.45,171.56,21104.0,146.172,146.206,146.0612,146.1549,21104.0
2018-12-31 14:15:00,171.54,171.81,171.23,171.74,25880.0,146.1379,146.3679,145.8738,146.3083,25880.0
2018-12-31 14:20:00,171.75,171.77,171.04,171.29,39513.0,146.3168,146.3338,145.7119,145.9249,39513.0
2018-12-31 14:25:00,171.3,171.39,171.02,171.11,21269.0,145.9334,146.0101,145.6949,145.7716,21269.0
2018-12-31 14:30:00,171.1,171.23,170.99,171.02,41605.0,145.763,145.8738,145.6693,145.6949,41605.0
2018-12-31 14:35:00,171.01,171.23,170.87,171.15,25139.0,145.6864,145.8738,145.5671,145.8056,25139.0
2018-12-31 14:40:00,171.16,171.29,171.05,171.22,22280.0,145.8141,145.9249,145.7204,145.8653,22280.0
2018-12-31 14:45:00,171.24,171.64,171.2,171.6,28814.0,145.8823,146.2231,145.8482,146.189,28814.0
2018-12-31 14:50:00,171.64,172.22,171.64,172.06,30687.0,146.2231,146.7172,146.2231,146.5809,30687.0
2018-12-31 14:55:00,172.05,172.2,171.88,171.9,27699.0,146.5724,146.7001,146.4275,146.4446,27699.0
2018-12-31 15:00:00,171.88,172.35,171.85,171.86,48029.0,146.4275,146.8279,146.402,146.4105,48029.0
2018-12-31 15:05:00,171.91,172.06,171.68,171.68,24028.0,146.4531,146.5809,146.2571,146.2571,24028.0
2018-12-31 15:10:00,171.67,171.99,171.6,171.7,32061.0,146.2486,146.5212,146.189,146.2742,32061.0
2018-12-31 15:15:00,171.69,171.87,171.49,171.79,47034.0,146.2657,146.419,146.0953,146.3509,47034.0
2018-12-31 15:20:00,171.79,171.93,171.4,171.51,25296.0,146.3509,146.4701,146.0186,146.1123,25296.0
2018-12-31 15:25:00,171.56,171.89,171.47,171.57,26728.0,146.1549,146.436,146.0782,146.1634,26728.0
2018-12-31 15:30:00,171.59,171.91,171.56,171.79,37470.0,146.1805,146.4531,146.1549,146.3509,37470.0
2018-12-31 15:35:00,171.79,171.86,171.58,171.76,39017.0,146.3509,146.4105,146.172,146.3253,39017.0
2018-12-31 15:40:00,171.78,172.03,171.66,171.88,43273.0,146.3423,146.5553,146.2401,146.4275,43273.0
2018-12-31 15:45:00,171.88,172.08,171.39,171.52,62944.0,146.4275,146.5979,146.0101,146.1208,62944.0
2018-12-31 15:50:00,171.5,171.63,171.05,171.12,44838.0,146.1038,146.2145,145.7204,145.7801,44838.0
2018-12-31 15:55:00,171.17,171.91,170.65,171.91,236956.0,145.8227,146.4531,145.3797,146.4531,236956.0
2019-01-02 09:30:00,169.71,170.0,169.23,169.5,99853.0,144.5789,144.8259,144.1699,144.4,99853.0
2019-01-02 09:35:00,169.45,170.08,169.05,169.67,29317.0,144.3574,144.8941,144.0166,144.5448,29317.0
2019-01-02 09:40:00,169.73,170.03,169.42,169.99,27404.0,144.5959,144.8515,144.3318,144.8174,27404.0
2019-01-02 09:45:00,169.97,170.43,169.87,170.31,21098.0,144.8004,145.1922,144.7152,145.09,21098.0
2019-01-02 09:50:00,170.35,170.77,170.31,170.47,22047.0,145.1241,145.4819,145.09,145.2263,22047.0
2019-01-02 09:55:00,170.48,170.74,170.45,170.74,16507.0,145.2348,145.4563,145.2093,145.4563,16507.0
2019-01-02 10:00:00,170.72,170.72,170.09,170.53,35135.0,145.4393,145.4393,144.9026,145.2774,35135.0
2019-01-02 10:05:00,170.52,171.49,170.52,171.49,28949.0,145.2689,146.0953,145.2689,146.0953,28949.0
2019-01-02 10:10:00,171.42,171.78,171.36,171.63,27184.0,146.0356,146.3423,145.9845,146.2145,27184.0
2019-01-02 10:15:00,171.74,171.86,171.29,171.68,32958.0,146.3083,146.4105,145.9249,146.2571,32958.0
2019-01-02 10:20:00,171.77,171.94,171.08,171.23,18301.0,146.3338,146.4786,145.746,145.8738,18301.0
2019-01-02 10:25:00,171.19,171.44,170.62,170.64,22712.0,145.8397,146.0527,145.3541,145.3711,22712.0
2019-01-02 10:30:00,170.72,170.99,170.6,170.64,29086.0,145.4393,145.6693,145.3371,145.3711,29086.0
2019-01-02 10:35:00,170.68,170.99,170.52,170.92,20778.0,145.4052,145.6693,145.2689,145.6097,20778.0
2019-01-02 10:40:00,171.01,171.77,170.99,171.6,22516.0,145.6864,146.3338,145.6693,146.189,22516.0
2019-01-02 10:45:00,171.68,171.81,171.29,171.41,21530.0,146.2571,146.3679,145.9249,146.0271,21530.0
2019-01-02 10:50:00,171.38,172.05,171.24,171.65,13628.0,146.0016,146.5724,145.8823,146.2316,13628.0
2019-01-02 10:55:00,171.64,171.87,171.42,171.56,20877.0,146.2231,146.419,146.0356,146.1549,20877.0
2019-01-02 11:00:00,171.64,171.91,171.43,171.88,24437.0,146.2231,146.4531,146.0442,146.4275,24437.0
2019-01-02 11:05:00,171.88,172.5,171.88,172.33,31049.0,146.4275,146.9557,146.4275,146.8109,31049.0
2019-01-02 11:10:00,172.34,172.41,172.02,172.17,35170.0,146.8194,146.879,146.5468,146.6746,35170.0
2019-01-02 11:15:00,172.22,172.52,172.06,172.47,39532.0,146.7172,146.9728,146.5809,146.9302,39532.0
2019-01-02 11:20:00,172.5,172.61,172.0,172.28,28361.0,146.9557,147.0494,146.5298,146.7683,28361.0
2019-01-02 11:25:00,172.2,172.33,171.71,171.81,31778.0,146.7001,146.8109,146.2827,146.3679,31778.0
2019-01-02 11:30:00,171.81,172.03,171.74,172.03,17411.0,146.3679,146.5553,146.3083,146.5553,17411.0
2019-01-02 11:35:00,172.03,172.09,171.78,171.8,17904.0,146.5553,146.6064,146.3423,146.3594,17904.0
2019-01-02 11:40:00,171.82,172.58,171.82,172.52,21664.0,146.3764,147.0239,146.3764,146.9728,21664.0
2019-01-02 11:45:00,172.49,172.62,172.26,172.52,24328.0,146.9472,147.0579,146.7513,146.9728,24328.0
2019-01-02 11:50:00,172.24,172.33,171.66,171.78,35108.0,146.7342,146.8109,146.2401,146.3423,35108.0
2019-01-02 11:55:00,171.65,171.86,171.41,171.52,21558.0,146.2316,146.4105,146.0271,146.1208,21558.0
2019-01-02 12:00:00,171.43,171.65,171.29,171.58,34374.0,146.0442,146.2316,145.9249,146.172,34374.0
2019-01-02 12:05:00,171.54,171.89,171.48,171.71,61336.0,146.1379,146.436,146.0868,146.2827,61336.0
2019-01-02 12:10:00,171.68,171.96,171.67,171.96,10563.0,146.2571,146.4957,146.2486,146.4957,10563.0
2019-01-02 12:15:00,171.87,171.97,171.64,171.64,21903.0,146.419,146.5042,146.2231,146.2231,21903.0
2019-01-02 12:20:00,171.63,171.69,171.5,171.67,27078.0,146.2145,146.2657,146.1038,146.2486,27078.0
2019-01-02 12:25:00,171.69,171.87,171.61,171.81,19668.0,146.2657,146.419,146.1975,146.3679,19668.0
2019-01-02 12:30:00,171.77,171.94,171.77,171.87,19274.0,146.3338,146.4786,146.3338,146.419,19274.0
2019-01-02 12:35:00,171.82,172.16,171.74,172.1,57545.0,146.3764,146.6661,146.3083,146.6149,57545.0
2019-01-02 12:40:00,172.1,172.14,171.94,172.06,14055.0,146.6149,146.649,146.4786,146.5809,14055.0
2019-01-02 12:45:00,172.06,172.28,171.73,171.78,58438.0,146.5809,146.7683,146.2997,146.3423,58438.0
2019-01-02 12:50:00,171.8,172.03,171.76,171.82,19247.0,146.3594,146.5553,146.3253,146.3764,19247.0
2019-01-02 12:55:00,171.88,172.16,171.75,172.0,41922.0,146.4275,146.6661,146.3168,146.5298,41922.0
2019-01-02 13:00:00,172.03,172.46,172.0,172.36,33205.0,146.5553,146.9216,146.5298,146.8364,33205.0
2019-01-02 13:05:00,172.38,172.66,172.34,172.56,18046.0,146.8535,147.092,146.8194,147.0068,18046.0
2019-01-02 13:10:00,172.63,172.66,172.5,172.57,14172.0,147.0665,147.092,146.9557,147.0153,14172.0
2019-01-02 13:15:00,172.55,172.65,172.28,172.65,13650.0,146.9983,147.0835,146.7683,147.0835,13650.0
2019-01-02 13:20:00,172.65,172.69,172.51,172.53,11883.0,147.0835,147.1176,146.9642,146.9813,11883.0
2019-01-02 13:25:00,172.52,172.75,172.33,172.44,17792.0,146.9728,147.1687,146.8109,146.9046,17792.0
2019-01-02 13:30:00,172.48,172.7,172.44,172.65,14951.0,146.9387,147.1261,146.9046,147.0835,14951.0
2019-01-02 13:35:00,172.59,172.64,172.3,172.43,13736.0,147.0324,147.075,146.7853,146.8961,13736.0
2019-01-02 13:40:00,172.42,172.65,172.32,172.58,18086.0,146.8876,147.0835,146.8024,147.0239,18086.0
2019-01-02 13:45:00,172.59,172.78,172.56,172.78,17973.0,147.0324,147.1943,147.0068,147.1943,17973.0
2019-01-02 13:50:00,172.75,172.81,172.63,172.72,18028.0,147.1687,147.2198,147.0665,147.1431,18028.0
2019-01-02 13:55:00,172.7,173.18,172.7,173.12,34611.0,147.1261,147.535,147.1261,147.4839,34611.0
2019-01-02 14:00:00,173.12,173.16,172.75,172.98,20776.0,147.4839,147.518,147.1687,147.3646,20776.0
2019-01-02 14:05:00,173.0,173.0,172.35,172.41,24817.0,147.3817,147.3817,146.8279,146.879,24817.0
2019-01-02 14:10:00,172.42,172.42,171.98,172.05,18322.0,146.8876,146.8876,146.5127,146.5724,18322.0
2019-01-02 14:15:00,172.09,172.27,171.98,172.13,12038.0,146.6064,146.7598,146.5127,146.6405,12038.0
2019-01-02 14:20:00,172.16,172.44,172.09,172.42,25911.0,146.6661,146.9046,146.6064,146.8876,25911.0
2019-01-02 14:25:00,172.39,172.52,172.01,172.01,18783.0,146.862,146.9728,146.5383,146.5383,18783.0
2019-01-02 14:30:00,172.03,172.61,172.02,172.33,22159.0,146.5553,147.0494,146.5468,146.8109,22159.0
2019-01-02 14:35:00,172.32,172.48,172.26,172.3,14465.0,146.8024,146.9387,146.7513,146.7853,14465.0
2019-01-02 14:40:00,172.34,172.41,171.92,172.22,20744.0,146.8194,146.879,146.4616,146.7172,20744.0
2019-01-02 14:45:00,172.14,172.23,171.92,172.22,30532.0,146.649,146.7257,146.4616,146.7172,30532.0
2019-01-02 14:50:00,172.28,172.32,172.16,172.16,35626.0,146.7683,146.8024,146.6661,146.6661,35626.0
2019-01-02 14:55:00,172.18,172.26,171.82,171.87,29444.0,146.6831,146.7513,146.3764,146.419,29444.0
2019-01-02 15:00:00,171.84,171.96,171.67,171.71,88597.0,146.3934,146.4957,146.2486,146.2827,88597.0
2019-01-02 15:05:00,171.71,171.79,171.55,171.69,32836.0,146.2827,146.3509,146.1464,146.2657,32836.0
2019-01-02 15:10:00,171.72,172.03,171.49,171.98,21750.0,146.2912,146.5553,146.0953,146.5127,21750.0
2019-01-02 15:15:00,171.92,172.03,171.51,171.57,87050.0,146.4616,146.5553,146.1123,146.1634,87050.0
2019-01-02 15:20:00,171.45,171.82,171.33,171.66,48875.0,146.0612,146.3764,145.959,146.2401,48875.0
2019-01-02 15:25:00,171.66,171.96,171.54,171.8,33413.0,146.2401,146.4957,146.1379,146.3594,33413.0
2019-01-02 15:30:00,171.76,171.76,171.29,171.35,41778.0,146.3253,146.3253,145.9249,145.976,41778.0
2019-01-02 15:35:00,171.37,171.8,171.35,171.5,34782.0,145.993,146.3594,145.976,146.1038,34782.0
2019-01-02 15:40:00,171.51,171.77,171.45,171.58,32180.0,146.1123,146.3338,146.0612,146.172,32180.0
2019-01-02 15:45:00,171.59,171.93,171.56,171.59,53019.0,146.1805,146.4701,146.1549,146.1805,53019.0
2019-01-02 15:50:00,171.6,171.82,171.57,171.66,43721.0,146.189,146.3764,146.1634,146.2401,43721.0
2019-01-02 15:55:00,171.71,172.49,171.71,172.38,151944.0,146.2827,146.9472,146.2827,146.8535,151944.0
2019-01-03 09:30:00,171.84,171.84,171.32,171.4,99111.0,146.3934,146.3934,145.9505,146.0186,99111.0
2019-01-03 09:35:00,171.32,171.4,170.65,170.74,49235.0,145.9505,146.0186,145.3797,145.4563,49235.0
2019-01-03 09:40:00,170.63,171.31,170.45,170.97,31124.0,145.3626,145.9419,145.2093,145.6523,31124.0
2019-01-03 09:45:00,171.02,171.02,169.91,169.92,49836.0,145.6949,145.6949,144.7492,144.7578,49836.0
2019-01-03 09:50:00,170.0,170.5,169.92,170.47,42967.0,144.8259,145.2519,144.7578,145.2263,42967.0
2019-01-03 09:55:00,170.43,171.16,170.28,171.16,33086.0,145.1922,145.8141,145.0645,145.8141,33086.0
2019-01-03 10:00:00,171.03,171.04,170.02,170.15,80930.0,145.7034,145.7119,144.843,144.9537,80930.0
2019-01-03 10:05:00,170.22,170.26,169.67,169.93,29908.0,145.0133,145.0474,144.5448,144.7663,29908.0
2019-01-03 10:10:00,169.89,170.21,169.61,169.71,43616.0,144.7322,145.0048,144.4937,144.5789,43616.0
2019-01-03 10:15:00,169.75,169.91,169.48,169.87,32876.0,144.6129,144.7492,144.3829,144.7152,32876.0
2019-01-03 10:20:00,169.9,170.34,169.74,170.09,36773.0,144.7407,145.1156,144.6044,144.9026,36773.0
2019-01-03 10:25:00,170.09,170.15,169.75,169.83,27429.0,144.9026,144.9537,144.6129,144.6811,27429.0
2019-01-03 10:30:00,169.76,169.76,169.28,169.51,30076.0,144.6215,144.6215,144.2125,144.4085,30076.0
2019-01-03 10:35:00,169.46,169.69,168.97,169.37,31611.0,144.3659,144.5618,143.9484,144.2892,31611.0
2019-01-03 10:40:00,169.41,169.59,169.0,169.01,38200.0,144.3233,144.4766,143.974,143.9825,38200.0
2019-01-03 10:45:00,169.01,169.64,168.97,169.07,32594.0,143.9825,144.5192,143.9484,144.0336,32594.0
2019-01-03 10:50:00,169.08,169.62,168.96,169.4,36830.0,144.0422,144.5022,143.9399,144.3148,36830.0
2019-01-03 10:55:00,169.47,170.06,169.42,170.06,50077.0,144.3744,144.877,144.3318,144.877,50077.0
2019-01-03 11:00:00,170.06,170.25,169.76,170.0,46015.0,144.877,145.0389,144.6215,144.8259,46015.0
2019-01-03 11:05:00,169.94,169.94,169.11,169.2,49191.0,144.7748,144.7748,144.0677,144.1444,49191.0
2019-01-03 11:10:00,169.17,170.08,169.17,170.05,45642.0,144.1188,144.8941,144.1188,144.8685,45642.0
2019-01-03 11:15:00,170.08,170.24,169.77,169.81,31956.0,144.8941,145.0304,144.63,144.6641,31956.0
2019-01-03 11:20:00,169.89,170.25,169.86,169.94,30420.0,144.7322,145.0389,144.7067,144.7748,30420.0
2019-01-03 11:25:00,169.96,169.96,169.57,169.62,33600.0,144.7918,144.7918,144.4596,144.5022,33600.0
2019-01-03 11:30:00,169.66,170.16,169.62,169.85,71281.0,144.5363,144.9622,144.5022,144.6981,71281.0
2019-01-03 11:35:00,169.9,170.9,169.9,170.74,27330.0,144.7407,145.5926,144.7407,145.4563,27330.0
2019-01-03 11:40:00,170.94,171.6,170.87,171.27,44730.0,145.6267,146.189,145.5671,145.9079,44730.0
2019-01-03 11:45:00,171.27,171.51,171.07,171.28,19144.0,145.9079,146.1123,145.7375,145.9164,19144.0
2019-01-03 11:50:00,171.29,171.46,170.82,170.9,17312.0,145.9249,146.0697,145.5245,145.5926,17312.0
2019-01-03 11:55:00,170.94,171.14,170.77,171.02,13459.0,145.6267,145.7971,145.4819,145.6949,13459.0
2019-01-03 12:00:00,170.94,171.08,170.56,170.68,24175.0,145.6267,145.746,145.303,145.4052,24175.0
2019-01-03 12:05:00,170.62,170.63,170.42,170.44,14403.0,145.3541,145.3626,145.1837,145.2008,14403.0
2019-01-03 12:10:00,170.42,170.96,170.36,170.81,15342.0,145.1837,145.6438,145.1326,145.516,15342.0
2019-01-03 12:15:00,170.81,171.03,170.36,170.58,18624.0,145.516,145.7034,145.1326,145.32,18624.0
2019-01-03 12:20:00,170.58,170.92,170.51,170.76,12634.0,145.32,145.6097,145.2604,145.4734,12634.0
2019-01-03 12:25:00,170.73,170.79,170.33,170.43,15354.0,145.4478,145.4989,145.1071,145.1922,15354.0
2019-01-03 12:30:00,170.47,170.92,170.38,170.78,18868.0,145.2263,145.6097,145.1497,145.4904,18868.0
2019-01-03 12:35:00,170.82,170.83,170.12,170.28,17933.0,145.5245,145.533,144.9282,145.0645,17933.0
2019-01-03 12:40:00,170.21,170.45,170.09,170.24,20323.0,145.0048,145.2093,144.9026,145.0304,20323.0
2019-01-03 12:45:00,170.28,170.7,170.24,170.48,10878.0,145.0645,145.4223,145.0304,145.2348,10878.0
2019-01-03 12:50:00,170.48,170.79,170.36,170.67,15345.0,145.2348,145.4989,145.1326,145.3967,15345.0
2019-01-03 12:55:00,170.81,170.91,170.57,170.65,18462.0,145.516,145.6012,145.3115,145.3797,18462.0
2019-01-03 13:00:00,170.65,170.66,169.98,170.03,33343.0,145.3797,145.3882,144.8089,144.8515,33343.0
2019-01-03 13:05:00,170.02,170.16,169.74,169.91,27388.0,144.843,144.9622,144.6044,144.7492,27388.0
2019-01-03 13:10:00,169.89,170.16,169.73,170.12,22360.0,144.7322,144.9622,144.5959,144.9282,22360.0
2019-01-03 13:15:00,170.07,170.07,168.96,169.34,61335.0,144.8856,144.8856,143.9399,144.2637,61335.0
2019-01-03 13:20:00,169.3,169.76,169.27,169.69,31266.0,144.2296,144.6215,144.204,144.5618,31266.0
2019-01-03 13:25:00,169.7,169.91,169.58,169.88,21471.0,144.5703,144.7492,144.4681,144.7237,21471.0
2019-01-03 13:30:00,169.84,169.95,169.64,169.75,18902.0,144.6896,144.7833,144.5192,144.6129,18902.0
2019-01-03 13:35:00,169.72,170.22,169.5,170.13,30533.0,144.5874,145.0133,144.4,144.9367,30533.0
2019-01-03 13:40:00,170.15,170.4,170.08,170.27,11921.0,144.9537,145.1667,144.8941,145.0559,11921.0
2019-01-03 13:45:00,170.21,170.21,169.57,169.65,14371.0,145.0048,145.0048,144.4596,144.5278,14371.0
2019-01-03 13:50:00,169.65,169.7,169.27,169.29,24185.0,144.5278,144.5703,144.204,144.2211,24185.0
2019-01-03 13:55:00,169.29,169.36,168.82,169.12,30177.0,144.2211,144.2807,143.8207,144.0762,30177.0
2019-01-03 14:00:00,169.08,169.31,168.88,168.97,24551.0,144.0422,144.2381,143.8718,143.9484,24551.0
2019-01-03 14:05:00,169.0,169.52,168.91,169.51,32858.0,143.974,144.417,143.8973,144.4085,32858.0
2019-01-03 14:10:00,169.48,169.84,169.45,169.56,28717.0,144.3829,144.6896,144.3574,144.4511,28717.0
2019-01-03 14:15:00,169.52,169.85,169.4,169.75,28635.0,144.417,144.6981,144.3148,144.6129,28635.0
2019-01-03 14:20:00,169.75,169.75,169.46,169.51,26579.0,144.6129,144.6129,144.3659,144.4085,26579.0
2019-01-03 14:25:00,169.51,170.12,169.29,170.08,31587.0,144.4085,144.9282,144.2211,144.8941,31587.0
2019-01-03 14:30:00,170.11,170.38,169.84,170.02,48529.0,144.9196,145.1497,144.6896,144.843,48529.0
2019-01-03 14:35:00,170.03,170.1,169.81,169.94,47353.0,144.8515,144.9111,144.6641,144.7748,47353.0
2019-01-03 14:40:00,169.93,170.11,169.53,169.54,98615.0,144.7663,144.9196,144.4255,144.434,98615.0
2019-01-03 14:45:00,169.54,169.68,169.14,169.37,39270.0,144.434,144.5533,144.0933,144.2892,39270.0
2019-01-03 14:50:00,169.33,169.38,169.12,169.26,37589.0,144.2551,144.2977,144.0762,144.1955,37589.0
2019-01-03 14:55:00,169.27,169.32,168.93,169.23,59227.0,144.204,144.2466,143.9144,144.1699,59227.0
2019-01-03 15:00:00,169.24,169.3,169.0,169.03,31826.0,144.1785,144.2296,143.974,143.9996,31826.0
2019-01-03 15:05:00,169.04,169.27,168.92,169.06,47113.0,144.0081,144.204,143.9059,144.0251,47113.0
2019-01-03 15:10:00,169.03,169.1,168.76,168.83,37051.0,143.9996,144.0592,143.7695,143.8292,37051.0
2019-01-03 15:15:00,168.75,169.31,168.71,169.23,33036.0,143.761,144.2381,143.7269,144.1699,33036.0
2019-01-03 15:20:00,169.19,169.4,168.88,168.9,41052.0,144.1359,144.3148,143.8718,143.8888,41052.0
2019-01-03 15:25:00,168.9,169.06,168.68,168.74,48634.0,143.8888,144.0251,143.7014,143.7525,48634.0
2019-01-03 15:30:00,168.72,169.44,168.6,169.19,58082.0,143.7355,144.3488,143.6332,144.1359,58082.0
2019-01-03 15:35:00,169.22,169.36,168.85,168.92,69459.0,144.1614,144.2807,143.8462,143.9059,69459.0
2019-01-03 15:40:00,168.88,169.35,168.85,169.07,59088.0,143.8718,144.2722,143.8462,144.0336,59088.0
2019-01-03 15:45:00,169.08,169.39,168.97,169.02,69236.0,144.0422,144.3063,143.9484,143.991,69236.0
2019-01-03 15:50:00,169.0,169.24,168.68,168.94,73919.0,143.974,144.1785,143.7014,143.9229,73919.0
2019-01-03 15:55:00,168.96,169.03,168.21,168.6,231962.0,143.9399,143.9996,143.301,143.6332,231962.0
2019-01-04 09:30:00,170.18,171.24,169.52,171.23,152961.0,144.9793,145.8823,144.417,145.8738,152961.0
2019-01-04 09:35:00,171.07,171.65,170.69,171.02,36093.0,145.7375,146.2316,145.4137,145.6949,36093.0
2019-01-04 09:40:00,171.1,171.34,170.96,171.06,44030.0,145.763,145.9675,145.6438,145.729,44030.0
2019-01-04 09:45:00,171.1,171.24,170.79,171.23,55583.0,145.763,145.8823,145.4989,145.8738,55583.0
2019-01-04 09:50:00,171.14,171.46,170.93,171.03,46103.0,145.7971,146.0697,145.6182,145.7034,46103.0
2019-01-04 09:55:00,171.01,171.45,170.79,171.26,36921.0,145.6864,146.0612,145.4989,145.8993,36921.0
2019-01-04 10:00:00,171.25,171.8,171.24,171.53,47607.0,145.8908,146.3594,145.8823,146.1294,47607.0
2019-01-04 10:05:00,171.5,171.6,171.3,171.55,41602.0,146.1038,146.189,145.9334,146.1464,41602.0
2019-01-04 10:10:00,171.53,171.57,171.14,171.14,34826.0,146.1294,146.1634,145.7971,145.7971,34826.0
2019-01-04 10:15:00,171.14,171.41,170.95,170.98,40495.0,145.7971,146.0271,145.6352,145.6608,40495.0
2019-01-04 10:20:00,170.9,172.16,170.57,172.06,60628.0,145.5926,146.6661,145.3115,146.5809,60628.0
2019-01-04 10:25:00,172.0,172.6,171.98,172.5,41382.0,146.5298,147.0409,146.5127,146.9557,41382.0
2019-01-04 10:30:00,172.5,173.25,172.5,172.56,80349.0,146.9557,147.5947,146.9557,147.0068,80349.0
2019-01-04 10:35:00,172.5,172.84,172.48,172.54,17126.0,146.9557,147.2454,146.9387,146.9898,17126.0
2019-01-04 10:40:00,172.6,172.6,171.85,172.01,41426.0,147.0409,147.0409,146.402,146.5383,41426.0
2019-01-04 10:45:00,172.03,172.43,171.85,172.15,21779.0,146.5553,146.8961,146.402,146.6575,21779.0
2019-01-04 10:50:00,172.21,172.71,172.16,172.3,32833.0,146.7087,147.1346,146.6661,146.7853,32833.0
2019-01-04 10:55:00,172.3,172.87,172.12,172.77,21697.0,146.7853,147.2709,146.632,147.1857,21697.0
2019-01-04 11:00:00,172.85,173.41,172.74,173.35,23402.0,147.2539,147.731,147.1602,147.6798,23402.0
2019-01-04 11:05:00,173.39,173.39,173.04,173.3,20425.0,147.7139,147.7139,147.4158,147.6372,20425.0
2019-01-04 11:10:00,173.37,173.5,172.93,172.99,25908.0,147.6969,147.8076,147.322,147.3732,25908.0
2019-01-04 11:15:00,172.96,173.11,172.58,173.06,35838.0,147.3476,147.4754,147.0239,147.4328,35838.0
2019-01-04 11:20:00,173.1,173.15,172.66,172.73,23823.0,147.4669,147.5095,147.092,147.1517,23823.0
2019-01-04 11:25:00,172.74,172.81,172.36,172.56,24823.0,147.1602,147.2198,146.8364,147.0068,24823.0
2019-01-04 11:30:00,172.52,173.02,172.33,172.92,16807.0,146.9728,147.3987,146.8109,147.3135,16807.0
2019-01-04 11:35:00,172.95,172.95,172.47,172.6,22509.0,147.3391,147.3391,146.9302,147.0409,22509.0
2019-01-04 11:40:00,172.66,172.89,172.6,172.66,14390.0,147.092,147.288,147.0409,147.092,14390.0
2019-01-04 11:45:00,172.71,173.26,172.71,173.09,29994.0,147.1346,147.6032,147.1346,147.4583,29994.0
2019-01-04 11:50:00,173.12,173.44,173.11,173.37,20403.0,147.4839,147.7565,147.4754,147.6969,20403.0
2019-01-04 11:55:00,173.43,173.43,172.93,173.03,24624.0,147.748,147.748,147.322,147.4072,24624.0
2019-01-04 12:00:00,173.01,173.09,172.57,172.62,15231.0,147.3902,147.4583,147.0153,147.0579,15231.0
2019-01-04 12:05:00,172.71,173.01,172.63,172.93,16415.0,147.1346,147.3902,147.0665,147.322,16415.0
2019-01-04 12:10:00,172.92,173.22,172.91,173.15,20244.0,147.3135,147.5691,147.305,147.5095,20244.0
2019-01-04 12:15:00,173.15,173.58,173.14,173.58,28552.0,147.5095,147.8758,147.5009,147.8758,28552.0
2019-01-04 12:20:00,173.54,173.86,173.54,173.73,23307.0,147.8417,148.1143,147.8417,148.0036,23307.0
2019-01-04 12:25:00,173.67,173.91,173.64,173.77,54542.0,147.9525,148.1569,147.9269,148.0377,54542.0
2019-01-04 12:30:00,173.79,173.87,173.6,173.83,19308.0,148.0547,148.1228,147.8928,148.0888,19308.0
2019-01-04 12:35:00,173.81,173.94,173.76,173.82,13503.0,148.0717,148.1825,148.0291,148.0802,13503.0
2019-01-04 12:40:00,173.85,174.09,173.83,174.02,20334.0,148.1058,148.3103,148.0888,148.2506,20334.0
2019-01-04 12:45:00,174.01,174.06,173.75,174.03,21978.0,148.2421,148.2847,148.0206,148.2591,21978.0
2019-01-04 12:50:00,174.03,174.15,173.99,174.09,21347.0,148.2591,148.3614,148.2251,148.3103,21347.0
2019-01-04 12:55:00,174.04,174.46,174.04,174.17,42310.0,148.2677,148.6255,148.2677,148.3784,42310.0
2019-01-04 13:00:00,174.24,174.55,174.24,174.4,19066.0,148.4381,148.7021,148.4381,148.5744,19066.0
2019-01-04 13:05:00,174.44,174.74,174.4,174.65,23607.0,148.6084,148.864,148.5744,148.7873,23607.0
2019-01-04 13:10:00,174.66,174.66,174.29,174.32,33600.0,148.7959,148.7959,148.4806,148.5062,33600.0
2019-01-04 13:15:00,174.33,174.41,174.18,174.37,16541.0,148.5147,148.5829,148.3869,148.5488,16541.0
2019-01-04 13:20:00,174.33,174.42,174.05,174.06,21301.0,148.5147,148.5914,148.2762,148.2847,21301.0
2019-01-04 13:25:00,174.03,174.14,173.96,174.07,23019.0,148.2591,148.3529,148.1995,148.2932,23019.0
2019-01-04 13:30:00,174.11,174.37,174.09,174.11,25927.0,148.3273,148.5488,148.3103,148.3273,25927.0
2019-01-04 13:35:00,174.12,174.13,173.6,173.6,21130.0,148.3358,148.3443,147.8928,147.8928,21130.0
2019-01-04 13:40:00,173.66,173.66,173.34,173.44,17536.0,147.9439,147.9439,147.6713,147.7565,17536.0
2019-01-04 13:45:00,173.47,173.83,173.21,173.83,35741.0,147.7821,148.0888,147.5606,148.0888,35741.0
2019-01-04 13:50:00,173.88,173.88,173.5,173.64,11274.0,148.1314,148.1314,147.8076,147.9269,11274.0
2019-01-04 13:55:00,173.67,173.74,173.26,173.51,24427.0,147.9525,148.0121,147.6032,147.8162,24427.0
2019-01-04 14:00:00,173.55,173.69,173.35,173.59,23992.0,147.8502,147.9695,147.6798,147.8843,23992.0
2019-01-04 14:05:00,173.64,173.64,173.14,173.31,29773.0,147.9269,147.9269,147.5009,147.6458,29773.0
2019-01-04 14:10:00,173.35,173.46,173.23,173.27,12715.0,147.6798,147.7736,147.5776,147.6117,12715.0
2019-01-04 14:15:00,173.24,173.49,173.18,173.33,21088.0,147.5861,147.7991,147.535,147.6628,21088.0
2019-01-04 14:20:00,173.33,173.66,173.3,173.62,20689.0,147.6628,147.9439,147.6372,147.9099,20689.0
2019-01-04 14:25:00,173.63,173.73,173.54,173.66,11496.0,147.9184,148.0036,147.8417,147.9439,11496.0
2019-01-04 14:30:00,173.66,173.93,173.57,173.93,14484.0,147.9439,148.174,147.8673,148.174,14484.0
2019-01-04 14:35:00,173.94,174.0,173.78,173.85,34138.0,148.1825,148.2336,148.0462,148.1058,34138.0
2019-01-04 14:40:00,173.87,174.0,173.75,173.78,31380.0,148.1228,148.2336,148.0206,148.0462,31380.0
2019-01-04 14:45:00,173.8,173.8,173.2,173.37,24698.0,148.0632,148.0632,147.5521,147.6969,24698.0
2019-01-04 14:50:00,173.37,173.37,173.12,173.3,13735.0,147.6969,147.6969,147.4839,147.6372,13735.0
2019-01-04 14:55:00,173.19,173.35,173.0,173.07,37903.0,147.5435,147.6798,147.3817,147.4413,37903.0
2019-01-04 15:00:00,173.09,173.6,173.06,173.47,30566.0,147.4583,147.8928,147.4328,147.7821,30566.0
2019-01-04 15:05:00,173.43,173.5,173.25,173.28,55714.0,147.748,147.8076,147.5947,147.6202,55714.0
2019-01-04 15:10:00,173.28,173.57,173.26,173.52,62063.0,147.6202,147.8673,147.6032,147.8247,62063.0
2019-01-04 15:15:00,173.5,173.62,173.4,173.55,47292.0,147.8076,147.9099,147.7224,147.8502,47292.0
2019-01-04 15:20:00,173.55,173.6,173.15,173.15,86822.0,147.8502,147.8928,147.5095,147.5095,86822.0
2019-01-04 15:25:00,173.17,173.31,172.91,172.97,53719.0,147.5265,147.6458,147.305,147.3561,53719.0
2019-01-04 15:30:00,173.0,173.19,172.86,173.16,55277.0,147.3817,147.5435,147.2624,147.518,55277.0
2019-01-04 15:35:00,173.19,173.35,173.1,173.16,114089.0,147.5435,147.6798,147.4669,147.518,114089.0
2019-01-04 15:40:00,173.18,173.25,172.95,173.15,90214.0,147.535,147.5947,147.3391,147.5095,90214.0
2019-01-04 15:45:00,173.15,173.74,173.11,173.41,94736.0,147.5095,148.0121,147.4754,147.731,94736.0
2019-01-04 15:50:00,173.42,173.59,173.08,173.18,67829.0,147.7395,147.8843,147.4498,147.535,67829.0
2019-01-04 15:55:00,173.19,173.7,173.19,173.57,169490.0,147.5435,147.978,147.5435,147.8673,169490.0
2019-01-07 09:30:00,173.83,174.75,173.83,174.39,137912.0,148.0888,148.8725,148.0888,148.5658,137912.0
2019-01-07 09:35:00,174.44,174.63,173.85,174.46,69061.0,148.6084,148.7703,148.1058,148.6255,69061.0
2019-01-07 09:40:00,174.52,175.56,174.43,175.26,100219.0,148.6766,149.5626,148.5999,149.307,100219.0
2019-01-07 09:45:00,175.31,175.33,174.44,174.44,41467.0,149.3496,149.3666,148.6084,148.6084,41467.0
2019-01-07 09:50:00,174.51,174.62,174.28,174.38,53321.0,148.6681,148.7618,148.4721,148.5573,53321.0
2019-01-07 09:55:00,174.37,174.86,173.99,174.86,54527.0,148.5488,148.9662,148.2251,148.9662,54527.0
2019-01-07 10:00:00,174.8,175.61,174.44,175.56,43083.0,148.9151,149.6052,148.6084,149.5626,43083.0
2019-01-07 10:05:00,175.57,175.88,175.44,175.59,39086.0,149.5711,149.8352,149.4604,149.5881,39086.0
2019-01-07 10:10:00,175.55,175.68,175.14,175.45,37119.0,149.5541,149.6648,149.2048,149.4689,37119.0
2019-01-07 10:15:00,175.46,175.82,175.44,175.73,37409.0,149.4774,149.7841,149.4604,149.7074,37409.0
2019-01-07 10:20:00,175.7,175.87,175.42,175.84,31526.0,149.6819,149.8267,149.4433,149.8011,31526.0
2019-01-07 10:25:00,175.81,176.31,175.76,176.02,37109.0,149.7756,150.2015,149.733,149.9545,37109.0
2019-01-07 10:30:00,176.03,176.75,176.03,176.73,31855.0,149.963,150.5764,149.963,150.5593,31855.0
2019-01-07 10:35:00,176.67,176.78,176.29,176.36,39814.0,150.5082,150.6019,150.1845,150.2441,39814.0
2019-01-07 10:40:00,176.28,177.05,176.24,176.67,56148.0,150.176,150.8319,150.1419,150.5082,56148.0
2019-01-07 10:45:00,176.62,177.05,176.5,176.85,39476.0,150.4656,150.8319,150.3634,150.6616,39476.0
2019-01-07 10:50:00,176.87,177.28,176.79,177.03,44121.0,150.6786,151.0279,150.6104,150.8149,44121.0
2019-01-07 10:55:00,177.09,177.2,176.88,177.11,46743.0,150.866,150.9597,150.6871,150.8831,46743.0
2019-01-07 11:00:00,177.03,177.6,176.97,177.39,45899.0,150.8149,151.3005,150.7638,151.1216,45899.0
2019-01-07 11:05:00,177.29,177.4,176.84,177.2,35934.0,151.0364,151.1301,150.653,150.9597,35934.0
2019-01-07 11:10:00,177.21,177.55,176.98,177.2,36160.0,150.9682,151.2579,150.7723,150.9597,36160.0
2019-01-07 11:15:00,177.28,177.46,177.17,177.39,30101.0,151.0279,151.1812,150.9342,151.1216,30101.0
2019-01-07 11:20:00,177.42,177.68,177.3,177.5,37339.0,151.1471,151.3686,151.0449,151.2153,37339.0
2019-01-07 11:25:00,177.48,177.62,177.3,177.47,41567.0,151.1983,151.3175,151.0449,151.1897,41567.0
2019-01-07 11:30:00,177.51,177.56,177.35,177.43,14432.0,151.2238,151.2664,151.0875,151.1557,14432.0
2019-01-07 11:35:00,177.47,177.88,177.32,177.6,38937.0,151.1897,151.539,151.062,151.3005,38937.0
2019-01-07 11:40:00,177.59,177.76,177.3,177.64,18878.0,151.292,151.4368,151.0449,151.3346,18878.0
2019-01-07 11:45:00,177.69,177.74,177.29,177.46,36599.0,151.3772,151.4198,151.0364,151.1812,36599.0
2019-01-07 11:50:00,177.42,177.61,177.35,177.46,29180.0,151.1471,151.309,151.0875,151.1812,29180.0
2019-01-07 11:55:00,177.46,178.07,177.44,178.04,27673.0,151.1812,151.7009,151.1642,151.6753,27673.0
2019-01-07 12:00:00,178.0,178.18,177.79,177.79,57699.0,151.6413,151.7946,151.4624,151.4624,57699.0
2019-01-07 12:05:00,177.79,177.86,177.29,177.49,31977.0,151.4624,151.522,151.0364,151.2068,31977.0
2019-01-07 12:10:00,177.52,177.85,177.52,177.85,36806.0,151.2323,151.5135,151.2323,151.5135,36806.0
2019-01-07 12:15:00,177.8,177.85,177.71,177.85,40454.0,151.4709,151.5135,151.3942,151.5135,40454.0
2019-01-07 12:20:00,177.85,177.85,177.43,177.46,37775.0,151.5135,151.5135,151.1557,151.1812,37775.0
2019-01-07 12:25:00,177.43,177.64,177.42,177.5,18843.0,151.1557,151.3346,151.1471,151.2153,18843.0
2019-01-07 12:30:00,177.5,177.75,177.34,177.75,15053.0,151.2153,151.4283,151.079,151.4283,15053.0
2019-01-07 12:35:00,177.76,177.84,177.61,177.83,20072.0,151.4368,151.505,151.309,151.4964,20072.0
2019-01-07 12:40:00,177.82,177.92,177.55,177.55,18796.0,151.4879,151.5731,151.2579,151.2579,18796.0
2019-01-07 12:45:00,177.57,177.8,177.57,177.7,15522.0,151.2749,151.4709,151.2749,151.3857,15522.0
2019-01-07 12:50:00,177.71,177.74,177.45,177.68,14588.0,151.3942,151.4198,151.1727,151.3686,14588.0
2019-01-07 12:55:00,177.68,177.98,177.64,177.65,37021.0,151.3686,151.6242,151.3346,151.3431,37021.0
2019-01-07 13:00:00,177.63,177.94,177.61,177.94,27210.0,151.3261,151.5901,151.309,151.5901,27210.0
2019-01-07 13:05:00,177.9,177.92,177.59,177.6,26124.0,151.5561,151.5731,151.292,151.3005,26124.0
2019-01-07 13:10:00,177.62,177.72,177.56,177.58,40331.0,151.3175,151.4027,151.2664,151.2835,40331.0
2019-01-07 13:15:00,177.59,177.72,177.49,177.56,23157.0,151.292,151.4027,151.2068,151.2664,23157.0
2019-01-07 13:20:00,177.54,177.66,177.42,177.55,21794.0,151.2494,151.3516,151.1471,151.2579,21794.0
2019-01-07 13:25:00,177.55,177.73,177.55,177.73,13147.0,151.2579,151.4112,151.2579,151.4112,13147.0
2019-01-07 13:30:00,177.73,178.05,177.66,178.05,42116.0,151.4112,151.6839,151.3516,151.6839,42116.0
2019-01-07 13:35:00,178.09,178.15,177.94,177.98,27409.0,151.7179,151.769,151.5901,151.6242,27409.0
2019-01-07 13:40:00,177.98,178.04,177.84,177.93,17028.0,151.6242,151.6753,151.505,151.5816,17028.0
2019-01-07 13:45:00,177.92,177.92,177.4,177.52,33935.0,151.5731,151.5731,151.1301,151.2323,33935.0
2019-01-07 13:50:00,177.43,177.44,177.13,177.24,33353.0,151.1557,151.1642,150.9001,150.9938,33353.0
2019-01-07 13:55:00,177.26,177.32,177.14,177.17,23871.0,151.0108,151.062,150.9086,150.9342,23871.0
2019-01-07 14:00:00,177.17,177.46,177.16,177.41,18475.0,150.9342,151.1812,150.9256,151.1386,18475.0
2019-01-07 14:05:00,177.37,177.43,177.14,177.31,36709.0,151.1046,151.1557,150.9086,151.0534,36709.0
2019-01-07 14:10:00,177.31,177.52,177.16,177.48,41582.0,151.0534,151.2323,150.9256,151.1983,41582.0
2019-01-07 14:15:00,177.48,177.69,177.39,177.53,46371.0,151.1983,151.3772,151.1216,151.2409,46371.0
2019-01-07 14:20:00,177.58,177.71,177.53,177.57,26194.0,151.2835,151.3942,151.2409,151.2749,26194.0
2019-01-07 14:25:00,177.58,177.61,177.24,177.26,24958.0,151.2835,151.309,150.9938,151.0108,24958.0
2019-01-07 14:30:00,177.26,177.35,177.13,177.26,27956.0,151.0108,151.0875,150.9001,151.0108,27956.0
2019-01-07 14:35:00,177.22,177.34,177.13,177.21,16050.0,150.9768,151.079,150.9001,150.9682,16050.0
2019-01-07 14:40:00,177.17,177.2,176.94,177.02,24368.0,150.9342,150.9597,150.7382,150.8064,24368.0
2019-01-07 14:45:00,176.99,176.99,176.74,176.87,30094.0,150.7808,150.7808,150.5678,150.6786,30094.0
2019-01-07 14:50:00,176.86,176.86,176.56,176.72,27246.0,150.6701,150.6701,150.4145,150.5508,27246.0
2019-01-07 14:55:00,176.7,176.8,176.61,176.7,14593.0,150.5338,150.619,150.4571,150.5338,14593.0
2019-01-07 15:00:00,176.68,177.05,176.68,177.02,21637.0,150.5167,150.8319,150.5167,150.8064,21637.0
2019-01-07 15:05:00,177.03,177.06,176.86,177.03,17067.0,150.8149,150.8405,150.6701,150.8149,17067.0
2019-01-07 15:10:00,177.01,177.22,176.91,177.2,22831.0,150.7979,150.9768,150.7127,150.9597,22831.0
2019-01-07 15:15:00,177.22,177.51,177.22,177.5,30421.0,150.9768,151.2238,150.9768,151.2153,30421.0
2019-01-07 15:20:00,177.51,177.52,177.31,177.33,20441.0,151.2238,151.2323,151.0534,151.0705,20441.0
2019-01-07 15:25:00,177.32,177.46,177.27,177.3,25830.0,151.062,151.1812,151.0194,151.0449,25830.0
2019-01-07 15:30:00,177.31,177.43,177.13,177.37,43051.0,151.0534,151.1557,150.9001,151.1046,43051.0
2019-01-07 15:35:00,177.37,177.64,177.32,177.43,44720.0,151.1046,151.3346,151.062,151.1557,44720.0
2019-01-07 15:40:00,177.41,177.45,177.31,177.37,51025.0,151.1386,151.1727,151.0534,151.1046,51025.0
2019-01-07 15:45:00,177.38,177.9,177.38,177.75,124375.0,151.1131,151.5561,151.1131,151.4283,124375.0
2019-01-07 15:50:00,177.71,177.75,177.26,177.26,80103.0,151.3942,151.4283,151.0108,151.0108,80103.0
2019-01-07 15:55:00,177.28,177.45,176.76,177.02,189270.0,151.0279,151.1727,150.5849,150.8064,189270.0
2019-01-08 09:30:00,178.57,178.92,178.21,178.21,127272.0,152.1269,152.425,151.8202,151.8202,127272.0
2019-01-08 09:35:00,178.37,179.1,178.37,178.85,92826.0,151.9565,152.5784,151.9565,152.3654,92826.0
2019-01-08 09:40:00,178.94,179.59,178.9,179.24,77052.0,152.4421,152.9958,152.408,152.6976,77052.0
2019-01-08 09:45:00,179.2,179.3,178.04,178.11,70664.0,152.6636,152.7488,151.6753,151.735,70664.0
2019-01-08 09:50:00,178.11,178.15,177.48,177.69,57046.0,151.735,151.769,151.1983,151.3772,57046.0
2019-01-08 09:55:00,177.73,177.93,177.61,177.73,57423.0,151.4112,151.5816,151.309,151.4112,57423.0
2019-01-08 10:00:00,177.7,178.15,177.69,178.07,43839.0,151.3857,151.769,151.3772,151.7009,43839.0
2019-01-08 10:05:00,178.04,178.27,177.98,178.02,45176.0,151.6753,151.8713,151.6242,151.6583,45176.0
2019-01-08 10:10:00,178.03,178.03,176.6,176.7,65851.0,151.6668,151.6668,150.4486,150.5338,65851.0
2019-01-08 10:15:00,176.7,176.93,175.61,175.68,102455.0,150.5338,150.7297,149.6052,149.6648,102455.0
2019-01-08 10:20:00,175.78,177.08,175.69,176.93,46798.0,149.75,150.8575,149.6733,150.7297,46798.0
2019-01-08 10:25:00,176.93,177.3,176.93,176.98,39790.0,150.7297,151.0449,150.7297,150.7723,39790.0
2019-01-08 10:30:00,177.0,177.19,176.35,176.49,37699.0,150.7893,150.9512,150.2356,150.3549,37699.0
2019-01-08 10:35:00,176.55,176.67,176.14,176.65,32137.0,150.406,150.5082,150.0567,150.4912,32137.0
2019-01-08 10:40:00,176.66,176.76,176.26,176.39,31330.0,150.4997,150.5849,150.1589,150.2697,31330.0
2019-01-08 10:45:00,176.22,176.63,176.12,176.63,25225.0,150.1248,150.4741,150.0397,150.4741,25225.0
2019-01-08 10:50:00,176.62,176.69,176.21,176.27,34060.0,150.4656,150.5252,150.1163,150.1674,34060.0
2019-01-08 10:55:00,176.28,176.83,176.25,176.76,31715.0,150.176,150.6445,150.1504,150.5849,31715.0
2019-01-08 11:00:00,176.79,177.33,176.69,177.14,28883.0,150.6104,151.0705,150.5252,150.9086,28883.0
2019-01-08 11:05:00,177.16,177.17,176.62,176.82,32759.0,150.9256,150.9342,150.4656,150.636,32759.0
2019-01-08 11:10:00,176.82,176.82,176.22,176.38,35052.0,150.636,150.636,150.1248,150.2612,35052.0
2019-01-08 11:15:00,176.37,176.73,176.36,176.46,29188.0,150.2526,150.5593,150.2441,150.3293,29188.0
2019-01-08 11:20:00,176.48,176.75,176.29,176.59,28821.0,150.3463,150.5764,150.1845,150.4401,28821.0
2019-01-08 11:25:00,176.57,176.7,176.37,176.38,25982.0,150.423,150.5338,150.2526,150.2612,25982.0
2019-01-08 11:30:00,176.33,176.36,176.07,176.27,30237.0,150.2186,150.2441,149.9971,150.1674,30237.0
2019-01-08 11:35:00,176.23,176.46,176.21,176.4,15106.0,150.1334,150.3293,150.1163,150.2782,15106.0
2019-01-08 11:40:00,176.36,176.57,176.11,176.17,23578.0,150.2441,150.423,150.0311,150.0823,23578.0
2019-01-08 11:45:00,176.21,176.48,176.21,176.46,32985.0,150.1163,150.3463,150.1163,150.3293,32985.0
2019-01-08 11:50:00,176.45,176.69,176.33,176.64,27183.0,150.3208,150.5252,150.2186,150.4827,27183.0
2019-01-08 11:55:00,176.66,176.99,176.65,176.95,23266.0,150.4997,150.7808,150.4912,150.7467,23266.0
2019-01-08 12:00:00,176.91,177.0,176.71,176.71,28749.0,150.7127,150.7893,150.5423,150.5423,28749.0
2019-01-08 12:05:00,176.71,176.71,176.53,176.69,17577.0,150.5423,150.5423,150.3889,150.5252,17577.0
2019-01-08 12:10:00,176.7,176.88,176.57,176.73,26321.0,150.5338,150.6871,150.423,150.5593,26321.0
2019-01-08 12:15:00,176.76,177.07,176.62,176.95,17415.0,150.5849,150.849,150.4656,150.7467,17415.0
2019-01-08 12:20:00,176.99,177.18,176.91,177.15,24216.0,150.7808,150.9427,150.7127,150.9171,24216.0
2019-01-08 12:25:00,177.12,177.45,177.1,177.31,31009.0,150.8916,151.1727,150.8745,151.0534,31009.0
2019-01-08 12:30:00,177.31,177.57,177.29,177.37,40373.0,151.0534,151.2749,151.0364,151.1046,40373.0
2019-01-08 12:35:00,177.36,177.46,177.06,177.06,36314.0,151.096,151.1812,150.8405,150.8405,36314.0
2019-01-08 12:40:00,177.05,177.32,177.01,177.16,14788.0,150.8319,151.062,150.7979,150.9256,14788.0
2019-01-08 12:45:00,177.15,177.29,176.45,176.48,29410.0,150.9171,151.0364,150.3208,150.3463,29410.0
2019-01-08 12:50:00,176.43,176.68,176.36,176.68,27375.0,150.3037,150.5167,150.2441,150.5167,27375.0
2019-01-08 12:55:00,176.7,176.91,176.54,176.81,28966.0,150.5338,150.7127,150.3975,150.6275,28966.0
2019-01-08 13:00:00,176.78,177.01,176.5,176.88,25000.0,150.6019,150.7979,150.3634,150.6871,25000.0
2019-01-08 13:05:00,176.85,177.07,176.82,176.97,21281.0,150.6616,150.849,150.636,150.7638,21281.0
2019-01-08 13:10:00,177.01,177.12,176.79,177.04,17736.0,150.7979,150.8916,150.6104,150.8234,17736.0
2019-01-08 13:15:00,177.06,177.08,176.7,176.72,14622.0,150.8405,150.8575,150.5338,150.5508,14622.0
2019-01-08 13:20:00,176.73,177.01,176.73,176.92,21126.0,150.5593,150.7979,150.5593,150.7212,21126.0
2019-01-08 13:25:00,176.94,177.0,176.89,176.93,20976.0,150.7382,150.7893,150.6956,150.7297,20976.0
2019-01-08 13:30:00,176.96,177.39,176.92,177.31,30394.0,150.7553,151.1216,150.7212,151.0534,30394.0
2019-01-08 13:35:00,177.28,177.31,177.21,177.26,18923.0,151.0279,151.0534,150.9682,151.0108,18923.0
2019-01-08 13:40:00,177.26,177.3,177.13,177.23,21562.0,151.0108,151.0449,150.9001,150.9853,21562.0
2019-01-08 13:45:00,177.2,177.21,176.97,177.14,22850.0,150.9597,150.9682,150.7638,150.9086,22850.0
2019-01-08 13:50:00,177.18,177.65,177.17,177.56,29843.0,150.9427,151.3431,150.9342,151.2664,29843.0
2019-01-08 13:55:00,177.58,177.8,177.5,177.68,60664.0,151.2835,151.4709,151.2153,151.3686,60664.0
2019-01-08 14:00:00,177.68,177.71,177.54,177.59,25592.0,151.3686,151.3942,151.2494,151.292,25592.0
2019-01-08 14:05:00,177.63,177.66,177.43,177.48,24915.0,151.3261,151.3516,151.1557,151.1983,24915.0
2019-01-08 14:10:00,177.54,177.71,177.54,177.66,19553.0,151.2494,151.3942,151.2494,151.3516,19553.0
2019-01-08 14:15:00,177.67,177.76,177.55,177.55,26345.0,151.3601,151.4368,151.2579,151.2579,26345.0
2019-01-08 14:20:00,177.58,177.58,177.03,177.08,19587.0,151.2835,151.2835,150.8149,150.8575,19587.0
2019-01-08 14:25:00,177.06,177.4,177.06,177.39,30672.0,150.8405,151.1301,150.8405,151.1216,30672.0
2019-01-08 14:30:00,177.39,177.74,177.35,177.63,27209.0,151.1216,151.4198,151.0875,151.3261,27209.0
2019-01-08 14:35:00,177.63,177.84,177.51,177.77,32283.0,151.3261,151.505,151.2238,151.4453,32283.0
2019-01-08 14:40:00,177.78,177.88,177.76,177.85,23671.0,151.4538,151.539,151.4368,151.5135,23671.0
2019-01-08 14:45:00,177.86,177.96,177.75,177.93,27936.0,151.522,151.6072,151.4283,151.5816,27936.0
2019-01-08 14:50:00,177.94,178.09,177.82,178.09,27297.0,151.5901,151.7179,151.4879,151.7179,27297.0
2019-01-08 14:55:00,178.05,178.14,177.9,178.09,25119.0,151.6839,151.7605,151.5561,151.7179,25119.0
2019-01-08 15:00:00,178.08,178.31,178.01,178.07,54964.0,151.7094,151.9054,151.6498,151.7009,54964.0
2019-01-08 15:05:00,178.11,178.23,177.87,178.13,48294.0,151.735,151.8372,151.5305,151.752,48294.0
2019-01-08 15:10:00,178.14,178.4,178.06,178.35,38878.0,151.7605,151.982,151.6924,151.9394,38878.0
2019-01-08 15:15:00,178.34,178.45,178.29,178.4,40954.0,151.9309,152.0246,151.8883,151.982,40954.0
2019-01-08 15:20:00,178.42,178.48,178.15,178.46,29431.0,151.9991,152.0502,151.769,152.0331,29431.0
2019-01-08 15:25:00,178.46,178.48,178.3,178.41,31779.0,152.0331,152.0502,151.8968,151.9905,31779.0
2019-01-08 15:30:00,178.42,178.65,178.39,178.55,47227.0,151.9991,152.195,151.9735,152.1098,47227.0
2019-01-08 15:35:00,178.52,178.61,178.41,178.42,36686.0,152.0843,152.1609,151.9905,151.9991,36686.0
2019-01-08 15:40:00,178.42,178.43,178.09,178.16,41304.0,151.9991,152.0076,151.7179,151.7776,41304.0
2019-01-08 15:45:00,178.17,178.28,177.89,177.89,64111.0,151.7861,151.8798,151.5475,151.5475,64111.0
2019-01-08 15:50:00,177.9,178.05,177.77,177.99,52164.0,151.5561,151.6839,151.4453,151.6327,52164.0
2019-01-08 15:55:00,177.99,178.02,177.72,177.94,121971.0,151.6327,151.6583,151.4027,151.5901,121971.0
2019-01-09 09:30:00,177.87,178.86,177.7,178.64,92408.0,151.5305,152.3739,151.3857,152.1865,92408.0
2019-01-09 09:35:00,178.76,178.79,178.04,178.29,39287.0,152.2887,152.3143,151.6753,151.8883,39287.0
2019-01-09 09:40:00,178.24,178.38,177.51,177.56,41356.0,151.8457,151.965,151.2238,151.2664,41356.0
2019-01-09 09:45:00,177.7,178.31,177.7,178.31,36003.0,151.3857,151.9054,151.3857,151.9054,36003.0
2019-01-09 09:50:00,178.32,178.74,178.31,178.61,23209.0,151.9139,152.2717,151.9054,152.1609,23209.0
2019-01-09 09:55:00,178.69,178.79,178.48,178.75,28952.0,152.2291,152.3143,152.0502,152.2802,28952.0
2019-01-09 10:00:00,178.8,179.08,178.54,178.81,30488.0,152.3228,152.5613,152.1013,152.3313,30488.0
2019-01-09 10:05:00,178.81,178.87,178.0,178.35,39452.0,152.3313,152.3824,151.6413,151.9394,39452.0
2019-01-09 10:10:00,178.47,178.73,178.17,178.21,35471.0,152.0417,152.2632,151.7861,151.8202,35471.0
2019-01-09 10:15:00,178.21,178.47,178.03,178.46,26220.0,151.8202,152.0417,151.6668,152.0331,26220.0
2019-01-09 10:20:00,178.46,178.84,178.38,178.54,43278.0,152.0331,152.3569,151.965,152.1013,43278.0
2019-01-09 10:25:00,178.6,178.67,178.27,178.56,29963.0,152.1524,152.212,151.8713,152.1183,29963.0
2019-01-09 10:30:00,178.55,178.56,177.7,177.77,49795.0,152.1098,152.1183,151.3857,151.4453,49795.0
2019-01-09 10:35:00,177.76,178.14,177.75,178.06,25735.0,151.4368,151.7605,151.4283,151.6924,25735.0
2019-01-09 10:40:00,178.03,178.06,177.36,177.44,29276.0,151.6668,151.6924,151.096,151.1642,29276.0
2019-01-09 10:45:00,177.45,177.47,177.09,177.4,33727.0,151.1727,151.1897,150.866,151.1301,33727.0
2019-01-09 10:50:00,177.4,177.51,177.28,177.48,28189.0,151.1301,151.2238,151.0279,151.1983,28189.0
2019-01-09 10:55:00,177.49,177.56,177.31,177.55,18709.0,151.2068,151.2664,151.0534,151.2579,18709.0
2019-01-09 11:00:00,177.6,177.96,177.45,177.86,26940.0,151.3005,151.6072,151.1727,151.522,26940.0
2019-01-09 11:05:00,177.91,178.09,177.89,177.96,23051.0,151.5646,151.7179,151.5475,151.6072,23051.0
2019-01-09 11:10:00,178.06,178.41,177.91,178.22,26798.0,151.6924,151.9905,151.5646,151.8287,26798.0
2019-01-09 11:15:00,178.26,178.5,178.03,178.48,53225.0,151.8628,152.0672,151.6668,152.0502,53225.0
2019-01-09 11:20:00,178.48,178.83,178.4,178.78,129057.0,152.0502,152.3484,151.982,152.3058,129057.0
2019-01-09 11:25:00,178.73,179.23,178.73,179.03,69398.0,152.2632,152.6891,152.2632,152.5187,69398.0
2019-01-09 11:30:00,179.02,179.19,178.85,179.19,72291.0,152.5102,152.655,152.3654,152.655,72291.0
2019-01-09 11:35:00,179.19,179.37,179.13,179.37,38329.0,152.655,152.8084,152.6039,152.8084,38329.0
2019-01-09 11:40:00,179.35,179.47,179.11,179.47,56902.0,152.7913,152.8936,152.5869,152.8936,56902.0
2019-01-09 11:45:00,179.46,180.1,179.42,179.99,126959.0,152.8851,153.4303,152.851,153.3366,126959.0
2019-01-09 11:50:00,179.99,180.6,179.97,180.43,60988.0,153.3366,153.8562,153.3195,153.7114,60988.0
2019-01-09 11:55:00,180.45,180.63,180.23,180.37,48363.0,153.7285,153.8818,153.541,153.6603,48363.0
2019-01-09 12:00:00,180.36,180.38,179.69,179.83,48548.0,153.6518,153.6688,153.081,153.2003,48548.0
2019-01-09 12:05:00,179.85,179.98,179.43,179.5,30358.0,153.2173,153.3281,152.8595,152.9191,30358.0
2019-01-09 12:10:00,179.5,179.6,179.29,179.5,24563.0,152.9191,153.0043,152.7402,152.9191,24563.0
2019-01-09 12:15:00,179.53,180.0,179.53,180.0,34537.0,152.9447,153.3451,152.9447,153.3451,34537.0
2019-01-09 12:20:00,180.01,180.27,179.94,180.2,23061.0,153.3536,153.5751,153.294,153.5155,23061.0
2019-01-09 12:25:00,180.17,180.4,180.17,180.36,27664.0,153.4899,153.6859,153.4899,153.6518,27664.0
2019-01-09 12:30:00,180.37,180.46,180.22,180.44,31122.0,153.6603,153.737,153.5325,153.7199,31122.0
2019-01-09 12:35:00,180.42,180.58,180.38,180.53,41911.0,153.7029,153.8392,153.6688,153.7966,41911.0
2019-01-09 12:40:00,180.52,180.66,180.45,180.65,33368.0,153.7881,153.9074,153.7285,153.8988,33368.0
2019-01-09 12:45:00,180.67,180.81,180.55,180.65,29335.0,153.9159,154.0351,153.8136,153.8988,29335.0
2019-01-09 12:50:00,180.69,180.71,180.43,180.47,21460.0,153.9329,153.95,153.7114,153.7455,21460.0
2019-01-09 12:55:00,180.48,180.6,180.38,180.53,31934.0,153.754,153.8562,153.6688,153.7966,31934.0
2019-01-09 13:00:00,180.54,180.67,180.41,180.49,34018.0,153.8051,153.9159,153.6944,153.7625,34018.0
2019-01-09 13:05:00,180.48,180.6,180.42,180.59,55114.0,153.754,153.8562,153.7029,153.8477,55114.0
2019-01-09 13:10:00,180.59,180.72,180.47,180.72,34543.0,153.8477,153.9585,153.7455,153.9585,34543.0
2019-01-09 13:15:00,180.72,180.9,180.71,180.86,36748.0,153.9585,154.1118,153.95,154.0777,36748.0
2019-01-09 13:20:00,180.86,181.1,180.84,181.1,38063.0,154.0777,154.2822,154.0607,154.2822,38063.0
2019-01-09 13:25:00,181.1,181.27,181.08,181.2,62351.0,154.2822,154.427,154.2652,154.3674,62351.0
2019-01-09 13:30:00,181.2,181.22,180.7,180.81,54785.0,154.3674,154.3844,153.9414,154.0351,54785.0
2019-01-09 13:35:00,180.83,180.93,180.63,180.67,45496.0,154.0522,154.1374,153.8818,153.9159,45496.0
2019-01-09 13:40:00,180.64,180.71,180.54,180.67,35684.0,153.8903,153.95,153.8051,153.9159,35684.0
2019-01-09 13:45:00,180.7,180.73,180.6,180.73,26330.0,153.9414,153.967,153.8562,153.967,26330.0
2019-01-09 13:50:00,180.74,180.78,180.48,180.5,60858.0,153.9755,154.0096,153.754,153.7711,60858.0
2019-01-09 13:55:00,180.52,180.63,180.34,180.63,37654.0,153.7881,153.8818,153.6347,153.8818,37654.0
2019-01-09 14:00:00,180.66,181.02,180.27,180.5,70924.0,153.9074,154.214,153.5751,153.7711,70924.0
2019-01-09 14:05:00,180.52,180.9,180.39,180.88,39333.0,153.7881,154.1118,153.6773,154.0948,39333.0
2019-01-09 14:10:00,180.89,180.89,180.53,180.55,26827.0,154.1033,154.1033,153.7966,153.8136,26827.0
2019-01-09 14:15:00,180.56,180.6,180.04,180.04,54089.0,153.8222,153.8562,153.3792,153.3792,54089.0
2019-01-09 14:20:00,180.0,180.07,179.6,179.75,28902.0,153.3451,153.4047,153.0043,153.1321,28902.0
2019-01-09 14:25:00,179.77,179.96,179.71,179.88,42477.0,153.1492,153.311,153.098,153.2429,42477.0
2019-01-09 14:30:00,179.87,179.96,179.71,179.87,47066.0,153.2343,153.311,153.098,153.2343,47066.0
2019-01-09 14:35:00,179.91,180.22,179.88,180.16,37559.0,153.2684,153.5325,153.2429,153.4814,37559.0
2019-01-09 14:40:00,180.15,180.33,180.07,180.32,19801.0,153.4729,153.6262,153.4047,153.6177,19801.0
2019-01-09 14:45:00,180.3,180.66,180.3,180.65,27300.0,153.6007,153.9074,153.6007,153.8988,27300.0
2019-01-09 14:50:00,180.66,180.66,180.42,180.56,25815.0,153.9074,153.9074,153.7029,153.8222,25815.0
2019-01-09 14:55:00,180.56,180.56,180.37,180.38,25163.0,153.8222,153.8222,153.6603,153.6688,25163.0
2019-01-09 15:00:00,180.4,180.7,180.33,180.59,26400.0,153.6859,153.9414,153.6262,153.8477,26400.0
2019-01-09 15:05:00,180.61,180.61,180.23,180.34,29418.0,153.8648,153.8648,153.541,153.6347,29418.0
2019-01-09 15:10:00,180.33,180.44,180.22,180.29,25562.0,153.6262,153.7199,153.5325,153.5922,25562.0
2019-01-09 15:15:00,180.32,180.39,180.26,180.36,20957.0,153.6177,153.6773,153.5666,153.6518,20957.0
2019-01-09 15:20:00,180.33,180.39,180.23,180.29,33561.0,153.6262,153.6773,153.541,153.5922,33561.0
2019-01-09 15:25:00,180.27,180.46,180.27,180.42,34724.0,153.5751,153.737,153.5751,153.7029,34724.0
2019-01-09 15:30:00,180.4,180.6,180.13,180.55,45015.0,153.6859,153.8562,153.4558,153.8136,45015.0
2019-01-09 15:35:00,180.52,180.53,180.15,180.32,48707.0,153.7881,153.7966,153.4729,153.6177,48707.0
2019-01-09 15:40:00,180.34,180.35,180.06,180.13,48767.0,153.6347,153.6433,153.3962,153.4558,48767.0
2019-01-09 15:45:00,180.11,180.13,179.62,179.83,71471.0,153.4388,153.4558,153.0214,153.2003,71471.0
2019-01-09 15:50:00,179.84,179.84,179.45,179.49,43069.0,153.2088,153.2088,152.8765,152.9106,43069.0
2019-01-09 15:55:00,179.48,179.91,179.46,179.76,144600.0,152.9021,153.2684,152.8851,153.1406,144600.0
2019-01-10 09:30:00,178.03,178.58,177.68,177.83,108415.0,151.6668,152.1354,151.3686,151.4964,108415.0
2019-01-10 09:35:00,177.76,178.3,177.73,178.06,80113.0,151.4368,151.8968,151.4112,151.6924,80113.0
2019-01-10 09:40:00,178.08,178.12,177.55,177.9,37904.0,151.7094,151.7435,151.2579,151.5561,37904.0
2019-01-10 09:45:00,177.8,178.14,177.6,178.03,35322.0,151.4709,151.7605,151.3005,151.6668,35322.0
2019-01-10 09:50:00,178.0,178.01,177.68,177.68,51684.0,151.6413,151.6498,151.3686,151.3686,51684.0
2019-01-10 09:55:00,177.65,177.65,177.2,177.41,44114.0,151.3431,151.3431,150.9597,151.1386,44114.0
2019-01-10 10:00:00,177.43,177.45,177.01,177.1,33572.0,151.1557,151.1727,150.7979,150.8745,33572.0
2019-01-10 10:05:00,177.07,177.13,177.01,177.01,38584.0,150.849,150.9001,150.7979,150.7979,38584.0
2019-01-10 10:10:00,177.05,177.3,176.81,176.85,43563.0,150.8319,151.0449,150.6275,150.6616,43563.0
2019-01-10 10:15:00,176.83,176.89,176.34,176.63,53305.0,150.6445,150.6956,150.2271,150.4741,53305.0
2019-01-10 10:20:00,176.59,177.3,176.59,177.28,29483.0,150.4401,151.0449,150.4401,151.0279,29483.0
2019-01-10 10:25:00,177.28,177.82,177.2,177.82,51091.0,151.0279,151.4879,150.9597,151.4879,51091.0
2019-01-10 10:30:00,177.81,177.87,177.58,177.8,31260.0,151.4794,151.5305,151.2835,151.4709,31260.0
2019-01-10 10:35:00,177.75,177.75,177.46,177.6,20196.0,151.4283,151.4283,151.1812,151.3005,20196.0
2019-01-10 10:40:00,177.63,177.64,177.31,177.43,16018.0,151.3261,151.3346,151.0534,151.1557,16018.0
2019-01-10 10:45:00,177.46,177.55,177.33,177.52,33153.0,151.1812,151.2579,151.0705,151.2323,33153.0
2019-01-10 10:50:00,177.48,177.8,177.48,177.8,17224.0,151.1983,151.4709,151.1983,151.4709,17224.0
2019-01-10 10:55:00,177.76,177.82,177.69,177.79,15880.0,151.4368,151.4879,151.3772,151.4624,15880.0
2019-01-10 11:00:00,177.75,178.03,177.71,178.03,27358.0,151.4283,151.6668,151.3942,151.6668,27358.0
2019-01-10 11:05:00,178.05,178.47,177.96,178.39,30629.0,151.6839,152.0417,151.6072,151.9735,30629.0
2019-01-10 11:10:00,178.41,178.66,178.3,178.66,18969.0,151.9905,152.2035,151.8968,152.2035,18969.0
2019-01-10 11:15:00,178.62,178.76,178.58,178.59,24824.0,152.1694,152.2887,152.1354,152.1439,24824.0
2019-01-10 11:20:00,178.59,178.75,178.5,178.51,16535.0,152.1439,152.2802,152.0672,152.0757,16535.0
2019-01-10 11:25:00,178.53,178.53,178.0,178.04,19427.0,152.0928,152.0928,151.6413,151.6753,19427.0
2019-01-10 11:30:00,178.06,178.32,177.97,178.32,20220.0,151.6924,151.9139,151.6157,151.9139,20220.0
2019-01-10 11:35:00,178.35,178.67,178.34,178.41,13931.0,151.9394,152.212,151.9309,151.9905,13931.0
2019-01-10 11:40:00,178.38,178.42,178.11,178.12,11876.0,151.965,151.9991,151.735,151.7435,11876.0
2019-01-10 11:45:00,178.15,178.15,178.0,178.03,12099.0,151.769,151.769,151.6413,151.6668,12099.0
2019-01-10 11:50:00,178.01,178.17,177.83,178.04,21408.0,151.6498,151.7861,151.4964,151.6753,21408.0
2019-01-10 11:55:00,178.1,178.26,177.97,178.26,10819.0,151.7265,151.8628,151.6157,151.8628,10819.0
2019-01-10 12:00:00,178.2,178.46,177.91,177.96,21766.0,151.8116,152.0331,151.5646,151.6072,21766.0
2019-01-10 12:05:00,177.91,177.96,177.81,177.86,17931.0,151.5646,151.6072,151.4794,151.522,17931.0
2019-01-10 12:10:00,177.88,178.0,177.82,177.98,17322.0,151.539,151.6413,151.4879,151.6242,17322.0
2019-01-10 12:15:00,178.0,178.12,177.93,178.03,22070.0,151.6413,151.7435,151.5816,151.6668,22070.0
2019-01-10 12:20:00,178.0,178.25,177.85,178.24,9706.0,151.6413,151.8542,151.5135,151.8457,9706.0
2019-01-10 12:25:00,178.21,178.46,178.2,178.4,11706.0,151.8202,152.0331,151.8116,151.982,11706.0
2019-01-10 12:30:00,178.41,178.55,178.38,178.41,12040.0,151.9905,152.1098,151.965,151.9905,12040.0
2019-01-10 12:35:00,178.41,178.5,178.38,178.43,8816.0,151.9905,152.0672,151.965,152.0076,8816.0
2019-01-10 12:40:00,178.43,178.47,178.14,178.22,18464.0,152.0076,152.0417,151.7605,151.8287,18464.0
2019-01-10 12:45:00,178.23,178.87,178.23,178.74,17150.0,151.8372,152.3824,151.8372,152.2717,17150.0
2019-01-10 12:50:00,178.74,179.08,178.67,178.83,20077.0,152.2717,152.5613,152.212,152.3484,20077.0
2019-01-10 12:55:00,178.87,178.88,178.6,178.63,18356.0,152.3824,152.3909,152.1524,152.178,18356.0
2019-01-10 13:00:00,178.66,178.66,178.13,178.25,31638.0,152.2035,152.2035,151.752,151.8542,31638.0
2019-01-10 13:05:00,178.31,178.38,177.83,177.98,32746.0,151.9054,151.965,151.4964,151.6242,32746.0
2019-01-10 13:10:00,177.86,178.07,177.78,177.78,17034.0,151.522,151.7009,151.4538,151.4538,17034.0
2019-01-10 13:15:00,177.77,177.84,177.51,177.81,14135.0,151.4453,151.505,151.2238,151.4794,14135.0
2019-01-10 13:20:00,177.77,177.85,177.64,177.77,35026.0,151.4453,151.5135,151.3346,151.4453,35026.0
2019-01-10 13:25:00,177.78,178.0,177.78,178.0,17685.0,151.4538,151.6413,151.4538,151.6413,17685.0
2019-01-10 13:30:00,178.02,178.08,177.84,177.97,17929.0,151.6583,151.7094,151.505,151.6157,17929.0
2019-01-10 13:35:00,177.99,178.01,177.75,177.88,34395.0,151.6327,151.6498,151.4283,151.539,34395.0
2019-01-10 13:40:00,177.84,177.84,177.43,177.46,23554.0,151.505,151.505,151.1557,151.1812,23554.0
2019-01-10 13:45:00,177.45,177.93,177.45,177.93,15403.0,151.1727,151.5816,151.1727,151.5816,15403.0
2019-01-10 13:50:00,177.97,178.07,177.92,178.01,19436.0,151.6157,151.7009,151.5731,151.6498,19436.0
2019-01-10 13:55:00,178.0,178.23,177.97,178.18,14258.0,151.6413,151.8372,151.6157,151.7946,14258.0
2019-01-10 14:00:00,178.15,178.6,178.14,178.59,20436.0,151.769,152.1524,151.7605,152.1439,20436.0
2019-01-10 14:05:00,178.59,179.09,178.59,178.95,29200.0,152.1439,152.5698,152.1439,152.4506,29200.0
2019-01-10 14:10:00,178.98,179.13,178.76,178.84,16063.0,152.4761,152.6039,152.2887,152.3569,16063.0
2019-01-10 14:15:00,178.85,178.89,178.66,178.89,12735.0,152.3654,152.3995,152.2035,152.3995,12735.0
2019-01-10 14:20:00,178.91,179.17,178.78,178.99,15931.0,152.4165,152.638,152.3058,152.4847,15931.0
2019-01-10 14:25:00,178.98,178.99,178.76,178.85,16251.0,152.4761,152.4847,152.2887,152.3654,16251.0
2019-01-10 14:30:00,178.85,178.89,178.64,178.78,21450.0,152.3654,152.3995,152.1865,152.3058,21450.0
2019-01-10 14:35:00,178.79,178.84,178.53,178.54,18622.0,152.3143,152.3569,152.0928,152.1013,18622.0
2019-01-10 14:40:00,178.56,178.79,178.55,178.7,29899.0,152.1183,152.3143,152.1098,152.2376,29899.0
2019-01-10 14:45:00,178.7,178.7,178.35,178.35,34241.0,152.2376,152.2376,151.9394,151.9394,34241.0
2019-01-10 14:50:00,178.35,178.4,178.12,178.2,20531.0,151.9394,151.982,151.7435,151.8116,20531.0
2019-01-10 14:55:00,178.16,178.6,178.13,178.6,24151.0,151.7776,152.1524,151.752,152.1524,24151.0
2019-01-10 15:00:00,178.56,178.77,178.56,178.62,15342.0,152.1183,152.2972,152.1183,152.1694,15342.0
2019-01-10 15:05:00,178.63,178.73,178.51,178.54,18815.0,152.178,152.2632,152.0757,152.1013,18815.0
2019-01-10 15:10:00,178.53,178.88,178.41,178.88,51674.0,152.0928,152.3909,151.9905,152.3909,51674.0
2019-01-10 15:15:00,178.88,178.98,178.81,178.82,14555.0,152.3909,152.4761,152.3313,152.3398,14555.0
2019-01-10 15:20:00,178.8,178.92,178.75,178.89,30009.0,152.3228,152.425,152.2802,152.3995,30009.0
2019-01-10 15:25:00,178.86,178.95,178.83,178.95,18442.0,152.3739,152.4506,152.3484,152.4506,18442.0
2019-01-10 15:30:00,178.95,179.1,178.81,179.05,70787.0,152.4506,152.5784,152.3313,152.5358,70787.0
2019-01-10 15:35:00,179.04,179.18,178.96,178.96,32543.0,152.5273,152.6465,152.4591,152.4591,32543.0
2019-01-10 15:40:00,179.0,179.17,178.85,179.03,44575.0,152.4932,152.638,152.3654,152.5187,44575.0
2019-01-10 15:45:00,179.02,179.09,178.85,178.9,51020.0,152.5102,152.5698,152.3654,152.408,51020.0
2019-01-10 15:50:00,178.92,179.2,178.92,178.99,54888.0,152.425,152.6636,152.425,152.4847,54888.0
2019-01-10 15:55:00,179.02,179.24,178.8,179.06,192044.0,152.5102,152.6976,152.3228,152.5443,192044.0
2019-01-11 09:30:00,177.93,178.71,177.92,178.68,92490.0,151.5816,152.2461,151.5731,152.2206,92490.0
2019-01-11 09:35:00,178.64,178.83,178.2,178.49,39187.0,152.1865,152.3484,151.8116,152.0587,39187.0
2019-01-11 09:40:00,178.48,178.63,177.63,177.71,43247.0,152.0502,152.178,151.3261,151.3942,43247.0
2019-01-11 09:45:00,177.76,178.35,177.75,178.09,43762.0,151.4368,151.9394,151.4283,151.7179,43762.0
2019-01-11 09:50:00,178.05,178.13,177.73,177.83,78882.0,151.6839,151.752,151.4112,151.4964,78882.0
2019-01-11 09:55:00,177.83,177.94,177.59,177.81,43634.0,151.4964,151.5901,151.292,151.4794,43634.0
2019-01-11 10:00:00,177.76,178.18,177.67,178.16,26208.0,151.4368,151.7946,151.3601,151.7776,26208.0
2019-01-11 10:05:00,178.2,178.6,177.94,178.07,23526.0,151.8116,152.1524,151.5901,151.7009,23526.0
2019-01-11 10:10:00,178.03,178.19,177.9,177.95,57808.0,151.6668,151.8031,151.5561,151.5987,57808.0
2019-01-11 10:15:00,177.94,177.97,177.66,177.84,45872.0,151.5901,151.6157,151.3516,151.505,45872.0
2019-01-11 10:20:00,177.84,178.01,177.63,177.79,28639.0,151.505,151.6498,151.3261,151.4624,28639.0
2019-01-11 10:25:00,177.77,177.77,177.14,177.34,70205.0,151.4453,151.4453,150.9086,151.079,70205.0
2019-01-11 10:30:00,177.3,177.46,177.12,177.46,40197.0,151.0449,151.1812,150.8916,151.1812,40197.0
2019-01-11 10:35:00,177.43,177.75,177.41,177.68,51365.0,151.1557,151.4283,151.1386,151.3686,51365.0
2019-01-11 10:40:00,177.68,178.05,177.66,177.94,32724.0,151.3686,151.6839,151.3516,151.5901,32724.0
2019-01-11 10:45:00,177.93,177.98,177.77,177.8,29980.0,151.5816,151.6242,151.4453,151.4709,29980.0
2019-01-11 10:50:00,177.86,177.87,177.39,177.57,30300.0,151.522,151.5305,151.1216,151.2749,30300.0
2019-01-11 10:55:00,177.65,177.8,177.57,177.6,40694.0,151.3431,151.4709,151.2749,151.3005,40694.0
2019-01-11 11:00:00,177.64,177.9,177.42,177.88,48604.0,151.3346,151.5561,151.1471,151.539,48604.0
2019-01-11 11:05:00,177.86,178.2,177.79,178.17,34700.0,151.522,151.8116,151.4624,151.7861,34700.0
2019-01-11 11:10:00,178.19,178.2,177.54,177.7,25743.0,151.8031,151.8116,151.2494,151.3857,25743.0
2019-01-11 11:15:00,177.69,178.12,177.66,178.1,16069.0,151.3772,151.7435,151.3516,151.7265,16069.0
2019-01-11 11:20:00,178.09,178.39,178.02,178.29,24048.0,151.7179,151.9735,151.6583,151.8883,24048.0
2019-01-11 11:25:00,178.29,178.43,178.07,178.34,33136.0,151.8883,152.0076,151.7009,151.9309,33136.0
2019-01-11 11:30:00,178.38,178.63,178.27,178.59,15449.0,151.965,152.178,151.8713,152.1439,15449.0
2019-01-11 11:35:00,178.61,178.92,178.59,178.85,23643.0,152.1609,152.425,152.1439,152.3654,23643.0
2019-01-11 11:40:00,178.82,179.21,178.68,178.95,46166.0,152.3398,152.6721,152.2206,152.4506,46166.0
2019-01-11 11:45:00,178.95,179.14,178.87,179.02,20448.0,152.4506,152.6124,152.3824,152.5102,20448.0
2019-01-11 11:50:00,179.03,179.26,178.93,179.1,27158.0,152.5187,152.7147,152.4335,152.5784,27158.0
2019-01-11 11:55:00,179.12,179.24,179.02,179.2,17255.0,152.5954,152.6976,152.5102,152.6636,17255.0
2019-01-11 12:00:00,179.18,179.49,179.16,179.4,22089.0,152.6465,152.9106,152.6295,152.8339,22089.0
2019-01-11 12:05:00,179.4,179.65,179.34,179.39,20517.0,152.8339,153.0469,152.7828,152.8254,20517.0
2019-01-11 12:10:00,179.39,179.39,179.15,179.25,12517.0,152.8254,152.8254,152.621,152.7062,12517.0
2019-01-11 12:15:00,179.25,179.42,179.23,179.39,23864.0,152.7062,152.851,152.6891,152.8254,23864.0
2019-01-11 12:20:00,179.4,179.56,179.24,179.55,34784.0,152.8339,152.9703,152.6976,152.9617,34784.0
2019-01-11 12:25:00,179.57,179.66,179.5,179.59,17000.0,152.9788,153.0554,152.9191,152.9958,17000.0
2019-01-11 12:30:00,179.56,179.86,179.48,179.83,17746.0,152.9703,153.2258,152.9021,153.2003,17746.0
2019-01-11 12:35:00,179.85,180.11,179.83,180.0,30354.0,153.2173,153.4388,153.2003,153.3451,30354.0
2019-01-11 12:40:00,179.99,180.25,179.98,180.25,20593.0,153.3366,153.5581,153.3281,153.5581,20593.0
2019-01-11 12:45:00,180.23,180.26,179.87,179.93,21141.0,153.541,153.5666,153.2343,153.2855,21141.0
2019-01-11 12:50:00,179.96,179.96,179.68,179.69,17643.0,153.311,153.311,153.0725,153.081,17643.0
2019-01-11 12:55:00,179.71,179.71,179.56,179.56,15743.0,153.098,153.098,152.9703,152.9703,15743.0
2019-01-11 13:00:00,179.53,179.54,179.24,179.25,26916.0,152.9447,152.9532,152.6976,152.7062,26916.0
2019-01-11 13:05:00,179.28,179.35,179.16,179.27,9549.0,152.7317,152.7913,152.6295,152.7232,9549.0
2019-01-11 13:10:00,179.27,179.31,179.01,179.05,21461.0,152.7232,152.7573,152.5017,152.5358,21461.0
2019-01-11 13:15:00,179.06,179.11,178.94,179.0,15891.0,152.5443,152.5869,152.4421,152.4932,15891.0
2019-01-11 13:20:00,178.98,179.02,178.86,178.86,13835.0,152.4761,152.5102,152.3739,152.3739,13835.0
2019-01-11 13:25:00,178.87,179.03,178.8,178.97,12905.0,152.3824,152.5187,152.3228,152.4676,12905.0
2019-01-11 13:30:00,178.98,179.07,178.95,178.96,15969.0,152.4761,152.5528,152.4506,152.4591,15969.0
2019-01-11 13:35:00,178.98,179.01,178.82,178.97,18056.0,152.4761,152.5017,152.3398,152.4676,18056.0
2019-01-11 13:40:00,178.97,179.11,178.95,179.0,11206.0,152.4676,152.5869,152.4506,152.4932,11206.0
2019-01-11 13:45:00,179.0,179.11,178.94,179.02,8716.0,152.4932,152.5869,152.4421,152.5102,8716.0
2019-01-11 13:50:00,179.02,179.09,178.94,179.04,9062.0,152.5102,152.5698,152.4421,152.5273,9062.0
2019-01-11 13:55:00,179.05,179.17,178.96,178.99,17937.0,152.5358,152.638,152.4591,152.4847,17937.0
2019-01-11 14:00:00,178.98,179.12,178.84,179.03,15755.0,152.4761,152.5954,152.3569,152.5187,15755.0
2019-01-11 14:05:00,179.03,179.11,179.01,179.05,12214.0,152.5187,152.5869,152.5017,152.5358,12214.0
2019-01-11 14:10:00,179.02,179.16,179.01,179.04,10881.0,152.5102,152.6295,152.5017,152.5273,10881.0
2019-01-11 14:15:00,179.08,179.19,179.05,179.12,13179.0,152.5613,152.655,152.5358,152.5954,13179.0
2019-01-11 14:20:00,179.13,179.14,178.99,179.0,14595.0,152.6039,152.6124,152.4847,152.4932,14595.0
2019-01-11 14:25:00,179.02,179.08,178.9,179.05,14026.0,152.5102,152.5613,152.408,152.5358,14026.0
2019-01-11 14:30:00,179.06,179.13,178.91,179.03,13040.0,152.5443,152.6039,152.4165,152.5187,13040.0
2019-01-11 14:35:00,179.01,179.01,178.9,178.95,11986.0,152.5017,152.5017,152.408,152.4506,11986.0
2019-01-11 14:40:00,178.96,179.0,178.83,178.94,24893.0,152.4591,152.4932,152.3484,152.4421,24893.0
2019-01-11 14:45:00,178.92,178.92,178.6,178.74,24729.0,152.425,152.425,152.1524,152.2717,24729.0
2019-01-11 14:50:00,178.78,178.79,178.42,178.47,19160.0,152.3058,152.3143,151.9991,152.0417,19160.0
2019-01-11 14:55:00,178.45,178.46,178.3,178.43,38191.0,152.0246,152.0331,151.8968,152.0076,38191.0
2019-01-11 15:00:00,178.45,178.51,178.35,178.41,12497.0,152.0246,152.0757,151.9394,151.9905,12497.0
2019-01-11 15:05:00,178.44,178.65,178.43,178.57,32175.0,152.0161,152.195,152.0076,152.1269,32175.0
2019-01-11 15:10:00,178.58,178.73,178.53,178.73,25017.0,152.1354,152.2632,152.0928,152.2632,25017.0
2019-01-11 15:15:00,178.71,178.87,178.68,178.75,36551.0,152.2461,152.3824,152.2206,152.2802,36551.0
2019-01-11 15:20:00,178.81,178.85,178.74,178.81,17972.0,152.3313,152.3654,152.2717,152.3313,17972.0
2019-01-11 15:25:00,178.82,178.82,178.69,178.81,30837.0,152.3398,152.3398,152.2291,152.3313,30837.0
2019-01-11 15:30:00,178.81,179.05,178.79,179.03,37801.0,152.3313,152.5358,152.3143,152.5187,37801.0
2019-01-11 15:35:00,179.04,179.29,179.0,179.15,46775.0,152.5273,152.7402,152.4932,152.621,46775.0
2019-01-11 15:40:00,179.16,179.28,179.14,179.25,48573.0,152.6295,152.7317,152.6124,152.7062,48573.0
2019-01-11 15:45:00,179.25,179.49,179.25,179.45,64167.0,152.7062,152.9106,152.7062,152.8765,64167.0
2019-01-11 15:50:00,179.44,179.46,179.17,179.2,37628.0,152.868,152.8851,152.638,152.6636,37628.0
2019-01-11 15:55:00,179.21,179.48,179.16,179.39,121243.0,152.6721,152.9021,152.6295,152.8254,121243.0
2019-01-14 09:30:00,177.59,177.88,176.9,177.25,107999.0,151.292,151.539,150.7042,151.0023,107999.0
2019-01-14 09:35:00,177.3,177.64,177.06,177.09,97237.0,151.0449,151.3346,150.8405,150.866,97237.0
2019-01-14 09:40:00,177.09,177.48,177.0,177.43,54401.0,150.866,151.1983,150.7893,151.1557,54401.0
2019-01-14 09:45:00,177.49,177.61,177.24,177.53,54569.0,151.2068,151.309,150.9938,151.2409,54569.0
2019-01-14 09:50:00,177.53,178.49,177.5,178.42,82846.0,151.2409,152.0587,151.2153,151.9991,82846.0
2019-01-14 09:55:00,178.38,178.46,177.94,178.17,33184.0,151.965,152.0331,151.5901,151.7861,33184.0
2019-01-14 10:00:00,178.17,178.37,178.08,178.24,35766.0,151.7861,151.9565,151.7094,151.8457,35766.0
2019-01-14 10:05:00,178.26,178.65,178.07,178.62,28722.0,151.8628,152.195,151.7009,152.1694,28722.0
2019-01-14 10:10:00,178.63,178.67,178.4,178.5,25540.0,152.178,152.212,151.982,152.0672,25540.0
2019-01-14 10:15:00,178.46,178.55,178.27,178.5,28888.0,152.0331,152.1098,151.8713,152.0672,28888.0
2019-01-14 10:20:00,178.48,178.56,178.09,178.37,25951.0,152.0502,152.1183,151.7179,151.9565,25951.0
2019-01-14 10:25:00,178.36,178.37,178.11,178.31,14308.0,151.9479,151.9565,151.735,151.9054,14308.0
2019-01-14 10:30:00,178.31,178.72,178.15,178.64,22341.0,151.9054,152.2546,151.769,152.1865,22341.0
2019-01-14 10:35:00,178.73,178.73,178.32,178.4,19889.0,152.2632,152.2632,151.9139,151.982,19889.0
2019-01-14 10:40:00,178.37,178.47,178.28,178.43,19096.0,151.9565,152.0417,151.8798,152.0076,19096.0
2019-01-14 10:45:00,178.42,178.57,178.1,178.26,35586.0,151.9991,152.1269,151.7265,151.8628,35586.0
2019-01-14 10:50:00,178.24,178.46,178.2,178.33,18553.0,151.8457,152.0331,151.8116,151.9224,18553.0
2019-01-14 10:55:00,178.33,178.72,178.33,178.51,18730.0,151.9224,152.2546,151.9224,152.0757,18730.0
2019-01-14 11:00:00,178.52,178.69,178.24,178.57,20051.0,152.0843,152.2291,151.8457,152.1269,20051.0
2019-01-14 11:05:00,178.5,178.53,178.07,178.12,13309.0,152.0672,152.0928,151.7009,151.7435,13309.0
2019-01-14 11:10:00,178.15,178.22,177.85,178.1,19564.0,151.769,151.8287,151.5135,151.7265,19564.0
2019-01-14 11:15:00,178.04,178.23,178.0,178.14,51541.0,151.6753,151.8372,151.6413,151.7605,51541.0
2019-01-14 11:20:00,178.11,178.26,178.08,178.22,9926.0,151.735,151.8628,151.7094,151.8287,9926.0
2019-01-14 11:25:00,178.26,178.35,178.16,178.25,14849.0,151.8628,151.9394,151.7776,151.8542,14849.0
2019-01-14 11:30:00,178.23,178.66,178.19,178.63,14412.0,151.8372,152.2035,151.8031,152.178,14412.0
2019-01-14 11:35:00,178.51,178.73,178.49,178.66,16930.0,152.0757,152.2632,152.0587,152.2035,16930.0
2019-01-14 11:40:00,178.67,178.67,178.44,178.62,15591.0,152.212,152.212,152.0161,152.1694,15591.0
2019-01-14 11:45:00,178.63,178.63,178.44,178.47,13459.0,152.178,152.178,152.0161,152.0417,13459.0
2019-01-14 11:50:00,178.45,178.47,178.15,178.27,19225.0,152.0246,152.0417,151.769,151.8713,19225.0
2019-01-14 11:55:00,178.28,178.44,178.23,178.4,18999.0,151.8798,152.0161,151.8372,151.982,18999.0
2019-01-14 12:00:00,178.4,178.56,178.38,178.56,19060.0,151.982,152.1183,151.965,152.1183,19060.0
2019-01-14 12:05:00,178.59,178.59,178.24,178.44,14000.0,152.1439,152.1439,151.8457,152.0161,14000.0
2019-01-14 12:10:00,178.44,178.58,178.38,178.56,13335.0,152.0161,152.1354,151.965,152.1183,13335.0
2019-01-14 12:15:00,178.58,178.69,178.55,178.67,20054.0,152.1354,152.2291,152.1098,152.212,20054.0
2019-01-14 12:20:00,178.63,178.66,178.46,178.49,18176.0,152.178,152.2035,152.0331,152.0587,18176.0
2019-01-14 12:25:00,178.52,178.52,178.3,178.42,10929.0,152.0843,152.0843,151.8968,151.9991,10929.0
2019-01-14 12:30:00,178.41,178.41,178.13,178.19,14845.0,151.9905,151.9905,151.752,151.8031,14845.0
2019-01-14 12:35:00,178.19,178.36,178.16,178.34,8769.0,151.8031,151.9479,151.7776,151.9309,8769.0
2019-01-14 12:40:00,178.35,178.37,178.26,178.34,9178.0,151.9394,151.9565,151.8628,151.9309,9178.0
2019-01-14 12:45:00,178.38,178.47,178.27,178.27,10943.0,151.965,152.0417,151.8713,151.8713,10943.0
2019-01-14 12:50:00,178.28,178.34,178.12,178.17,11060.0,151.8798,151.9309,151.7435,151.7861,11060.0
2019-01-14 12:55:00,178.18,178.41,178.18,178.38,10678.0,151.7946,151.9905,151.7946,151.965,10678.0
2019-01-14 13:00:00,178.34,178.47,178.28,178.45,19610.0,151.9309,152.0417,151.8798,152.0246,19610.0
2019-01-14 13:05:00,178.45,178.51,178.3,178.46,18476.0,152.0246,152.0757,151.8968,152.0331,18476.0
2019-01-14 13:10:00,178.41,178.74,178.39,178.68,58355.0,151.9905,152.2717,151.9735,152.2206,58355.0
2019-01-14 13:15:00,178.7,178.84,178.65,178.84,11828.0,152.2376,152.3569,152.195,152.3569,11828.0
2019-01-14 13:20:00,178.81,178.91,178.71,178.72,9764.0,152.3313,152.4165,152.2461,152.2546,9764.0
2019-01-14 13:25:00,178.71,178.75,178.62,178.66,7624.0,152.2461,152.2802,152.1694,152.2035,7624.0
2019-01-14 13:30:00,178.67,178.7,178.55,178.67,17046.0,152.212,152.2376,152.1098,152.212,17046.0
2019-01-14 13:35:00,178.69,179.0,178.69,179.0,11817.0,152.2291,152.4932,152.2291,152.4932,11817.0
2019-01-14 13:40:00,178.97,179.23,178.97,179.16,19070.0,152.4676,152.6891,152.4676,152.6295,19070.0
2019-01-14 13:45:00,179.17,179.2,178.92,179.03,15900.0,152.638,152.6636,152.425,152.5187,15900.0
2019-01-14 13:50:00,179.03,179.15,178.93,179.09,15324.0,152.5187,152.621,152.4335,152.5698,15324.0
2019-01-14 13:55:00,179.08,179.1,178.88,178.93,8750.0,152.5613,152.5784,152.3909,152.4335,8750.0
2019-01-14 14:00:00,178.91,178.94,178.7,178.94,15037.0,152.4165,152.4421,152.2376,152.4421,15037.0
2019-01-14 14:05:00,178.94,178.98,178.63,178.64,14747.0,152.4421,152.4761,152.178,152.1865,14747.0
2019-01-14 14:10:00,178.68,178.72,178.46,178.63,14312.0,152.2206,152.2546,152.0331,152.178,14312.0
2019-01-14 14:15:00,178.62,178.62,178.37,178.4,15476.0,152.1694,152.1694,151.9565,151.982,15476.0
2019-01-14 14:20:00,178.39,178.44,178.3,178.35,15980.0,151.9735,152.0161,151.8968,151.9394,15980.0
2019-01-14 14:25:00,178.31,178.36,178.2,178.34,17067.0,151.9054,151.9479,151.8116,151.9309,17067.0
2019-01-14 14:30:00,178.33,178.49,178.33,178.45,14385.0,151.9224,152.0587,151.9224,152.0246,14385.0
2019-01-14 14:35:00,178.48,178.62,178.48,178.62,12512.0,152.0502,152.1694,152.0502,152.1694,12512.0
2019-01-14 14:40:00,178.59,178.66,178.53,178.55,21267.0,152.1439,152.2035,152.0928,152.1098,21267.0
2019-01-14 14:45:00,178.54,178.71,178.48,178.68,11315.0,152.1013,152.2461,152.0502,152.2206,11315.0
2019-01-14 14:50:00,178.71,178.86,178.7,178.85,23917.0,152.2461,152.3739,152.2376,152.3654,23917.0
2019-01-14 14:55:00,178.89,179.02,178.84,178.9,22768.0,152.3995,152.5102,152.3569,152.408,22768.0
2019-01-14 15:00:00,178.94,179.05,178.81,178.87,26625.0,152.4421,152.5358,152.3313,152.3824,26625.0
2019-01-14 15:05:00,178.87,178.93,178.65,178.72,39407.0,152.3824,152.4335,152.195,152.2546,39407.0
2019-01-14 15:10:00,178.73,178.78,178.4,178.45,38766.0,152.2632,152.3058,151.982,152.0246,38766.0
2019-01-14 15:15:00,178.44,178.57,178.38,178.48,39028.0,152.0161,152.1269,151.965,152.0502,39028.0
2019-01-14 15:20:00,178.48,178.73,178.47,178.69,39447.0,152.0502,152.2632,152.0417,152.2291,39447.0
2019-01-14 15:25:00,178.7,179.04,178.64,178.88,70815.0,152.2376,152.5273,152.1865,152.3909,70815.0
2019-01-14 15:30:00,178.88,179.04,178.81,179.04,48064.0,152.3909,152.5273,152.3313,152.5273,48064.0
2019-01-14 15:35:00,179.02,179.04,178.89,178.97,77820.0,152.5102,152.5273,152.3995,152.4676,77820.0
2019-01-14 15:40:00,178.97,179.11,178.83,179.08,88079.0,152.4676,152.5869,152.3484,152.5613,88079.0
2019-01-14 15:45:00,179.06,179.11,178.91,179.01,94937.0,152.5443,152.5869,152.4165,152.5017,94937.0
2019-01-14 15:50:00,179.01,179.02,178.55,178.59,49579.0,152.5017,152.5102,152.1098,152.1439,49579.0
2019-01-14 15:55:00,178.57,179.05,178.55,178.8,150467.0,152.1269,152.5358,152.1098,152.3228,150467.0
2019-01-15 09:30:00,176.08,176.76,175.2,175.32,260128.0,150.0056,150.5849,149.2559,149.3581,260128.0
2019-01-15 09:35:00,175.37,176.16,175.28,176.0,87903.0,149.4007,150.0737,149.324,149.9374,87903.0
2019-01-15 09:40:00,176.08,176.22,175.7,175.75,61884.0,150.0056,150.1248,149.6819,149.7244,61884.0
2019-01-15 09:45:00,175.81,176.19,175.6,176.0,46586.0,149.7756,150.0993,149.5967,149.9374,46586.0
2019-01-15 09:50:00,176.0,176.52,175.96,176.27,69896.0,149.9374,150.3804,149.9033,150.1674,69896.0
2019-01-15 09:55:00,176.23,176.9,176.13,176.72,49417.0,150.1334,150.7042,150.0482,150.5508,49417.0
2019-01-15 10:00:00,176.77,177.16,176.6,176.83,81571.0,150.5934,150.9256,150.4486,150.6445,81571.0
2019-01-15 10:05:00,176.81,176.91,176.25,176.25,78558.0,150.6275,150.7127,150.1504,150.1504,78558.0
2019-01-15 10:10:00,176.3,176.32,175.9,176.09,62817.0,150.193,150.21,149.8522,150.0141,62817.0
2019-01-15 10:15:00,176.12,176.16,175.8,175.96,54859.0,150.0397,150.0737,149.767,149.9033,54859.0
2019-01-15 10:20:00,175.99,176.07,175.5,175.82,46550.0,149.9289,149.9971,149.5115,149.7841,46550.0
2019-01-15 10:25:00,175.84,176.07,175.62,176.0,39069.0,149.8011,149.9971,149.6137,149.9374,39069.0
2019-01-15 10:30:00,176.03,176.25,175.81,176.2,46573.0,149.963,150.1504,149.7756,150.1078,46573.0
2019-01-15 10:35:00,176.22,176.58,176.1,176.41,36115.0,150.1248,150.4315,150.0226,150.2867,36115.0
2019-01-15 10:40:00,176.38,176.72,176.37,176.58,54331.0,150.2612,150.5508,150.2526,150.4315,54331.0
2019-01-15 10:45:00,176.61,176.68,176.15,176.22,47020.0,150.4571,150.5167,150.0652,150.1248,47020.0
2019-01-15 10:50:00,176.22,176.65,176.15,176.56,24940.0,150.1248,150.4912,150.0652,150.4145,24940.0
2019-01-15 10:55:00,176.57,176.73,176.29,176.42,41394.0,150.423,150.5593,150.1845,150.2952,41394.0
2019-01-15 11:00:00,176.42,176.62,176.34,176.56,26840.0,150.2952,150.4656,150.2271,150.4145,26840.0
2019-01-15 11:05:00,176.56,176.64,176.4,176.44,36232.0,150.4145,150.4827,150.2782,150.3123,36232.0
2019-01-15 11:10:00,176.41,176.41,176.04,176.28,30613.0,150.2867,150.2867,149.9715,150.176,30613.0
2019-01-15 11:15:00,176.26,176.51,176.22,176.5,16758.0,150.1589,150.3719,150.1248,150.3634,16758.0
2019-01-15 11:20:00,176.49,176.56,176.29,176.3,32210.0,150.3549,150.4145,150.1845,150.193,32210.0
2019-01-15 11:25:00,176.3,176.38,176.15,176.28,27959.0,150.193,150.2612,150.0652,150.176,27959.0
2019-01-15 11:30:00,176.24,176.33,176.15,176.25,28869.0,150.1419,150.2186,150.0652,150.1504,28869.0
2019-01-15 11:35:00,176.27,176.65,176.26,176.63,50852.0,150.1674,150.4912,150.1589,150.4741,50852.0
2019-01-15 11:40:00,176.61,176.96,176.51,176.7,38814.0,150.4571,150.7553,150.3719,150.5338,38814.0
2019-01-15 11:45:00,176.71,176.83,176.63,176.71,34140.0,150.5423,150.6445,150.4741,150.5423,34140.0
2019-01-15 11:50:00,176.72,176.97,176.65,176.92,25018.0,150.5508,150.7638,150.4912,150.7212,25018.0
2019-01-15 11:55:00,176.91,177.32,176.87,177.21,40071.0,150.7127,151.062,150.6786,150.9682,40071.0
2019-01-15 12:00:00,177.23,177.65,177.22,177.58,44254.0,150.9853,151.3431,150.9768,151.2835,44254.0
2019-01-15 12:05:00,177.59,177.72,177.23,177.39,51131.0,151.292,151.4027,150.9853,151.1216,51131.0
2019-01-15 12:10:00,177.42,177.75,177.4,177.58,23185.0,151.1471,151.4283,151.1301,151.2835,23185.0
2019-01-15 12:15:00,177.62,177.83,177.59,177.63,47479.0,151.3175,151.4964,151.292,151.3261,47479.0
2019-01-15 12:20:00,177.64,177.64,177.41,177.42,58496.0,151.3346,151.3346,151.1386,151.1471,58496.0
2019-01-15 12:25:00,177.44,177.53,177.4,177.5,18427.0,151.1642,151.2409,151.1301,151.2153,18427.0
2019-01-15 12:30:00,177.51,177.58,177.25,177.32,27349.0,151.2238,151.2835,151.0023,151.062,27349.0
2019-01-15 12:35:00,177.33,177.65,177.31,177.61,23165.0,151.0705,151.3431,151.0534,151.309,23165.0
2019-01-15 12:40:00,177.69,177.7,177.34,177.48,16014.0,151.3772,151.3857,151.079,151.1983,16014.0
2019-01-15 12:45:00,177.44,177.54,177.37,177.51,16224.0,151.1642,151.2494,151.1046,151.2238,16224.0
2019-01-15 12:50:00,177.49,177.51,177.33,177.33,27586.0,151.2068,151.2238,151.0705,151.0705,27586.0
2019-01-15 12:55:00,177.33,177.41,177.14,177.41,31981.0,151.0705,151.1386,150.9086,151.1386,31981.0
2019-01-15 13:00:00,177.44,177.45,177.25,177.28,23119.0,151.1642,151.1727,151.0023,151.0279,23119.0
2019-01-15 13:05:00,177.25,177.34,177.18,177.26,21256.0,151.0023,151.079,150.9427,151.0108,21256.0
2019-01-15 13:10:00,177.3,177.34,177.07,177.17,23240.0,151.0449,151.079,150.849,150.9342,23240.0
2019-01-15 13:15:00,177.2,177.2,177.01,177.16,22036.0,150.9597,150.9597,150.7979,150.9256,22036.0
2019-01-15 13:20:00,177.16,177.27,177.1,177.15,20785.0,150.9256,151.0194,150.8745,150.9171,20785.0
2019-01-15 13:25:00,177.11,177.23,177.06,177.15,16527.0,150.8831,150.9853,150.8405,150.9171,16527.0
2019-01-15 13:30:00,177.14,177.19,177.09,177.19,25398.0,150.9086,150.9512,150.866,150.9512,25398.0
2019-01-15 13:35:00,177.17,177.51,177.16,177.46,20365.0,150.9342,151.2238,150.9256,151.1812,20365.0
2019-01-15 13:40:00,177.47,177.58,177.46,177.52,21157.0,151.1897,151.2835,151.1812,151.2323,21157.0
2019-01-15 13:45:00,177.53,177.53,177.36,177.43,19335.0,151.2409,151.2409,151.096,151.1557,19335.0
2019-01-15 13:50:00,177.42,177.43,177.2,177.23,36516.0,151.1471,151.1557,150.9597,150.9853,36516.0
2019-01-15 13:55:00,177.24,177.3,177.05,177.2,31143.0,150.9938,151.0449,150.8319,150.9597,31143.0
2019-01-15 14:00:00,177.18,177.57,177.18,177.22,23481.0,150.9427,151.2749,150.9427,150.9768,23481.0
2019-01-15 14:05:00,177.2,177.22,177.09,177.15,25706.0,150.9597,150.9768,150.866,150.9171,25706.0
2019-01-15 14:10:00,177.12,177.28,177.12,177.16,17243.0,150.8916,151.0279,150.8916,150.9256,17243.0
2019-01-15 14:15:00,177.16,177.16,176.9,176.99,26416.0,150.9256,150.9256,150.7042,150.7808,26416.0
2019-01-15 14:20:00,176.99,176.99,176.78,176.87,25271.0,150.7808,150.7808,150.6019,150.6786,25271.0
2019-01-15 14:25:00,176.83,176.86,176.33,176.39,59480.0,150.6445,150.6701,150.2186,150.2697,59480.0
2019-01-15 14:30:00,176.31,176.67,176.22,176.53,48281.0,150.2015,150.5082,150.1248,150.3889,48281.0
2019-01-15 14:35:00,176.51,176.53,176.01,176.25,33866.0,150.3719,150.3889,149.9459,150.1504,33866.0
2019-01-15 14:40:00,176.27,176.65,176.25,176.4,48576.0,150.1674,150.4912,150.1504,150.2782,48576.0
2019-01-15 14:45:00,176.37,176.42,176.21,176.33,78876.0,150.2526,150.2952,150.1163,150.2186,78876.0
2019-01-15 14:50:00,176.33,176.51,176.3,176.34,33625.0,150.2186,150.3719,150.193,150.2271,33625.0
2019-01-15 14:55:00,176.34,176.37,176.13,176.17,42614.0,150.2271,150.2526,150.0482,150.0823,42614.0
2019-01-15 15:00:00,176.14,176.37,176.09,176.34,38003.0,150.0567,150.2526,150.0141,150.2271,38003.0
2019-01-15 15:05:00,176.34,176.46,176.22,176.4,49092.0,150.2271,150.3293,150.1248,150.2782,49092.0
2019-01-15 15:10:00,176.38,176.74,176.37,176.72,97216.0,150.2612,150.5678,150.2526,150.5508,97216.0
2019-01-15 15:15:00,176.73,176.76,176.41,176.43,35288.0,150.5593,150.5849,150.2867,150.3037,35288.0
2019-01-15 15:20:00,176.41,176.45,176.21,176.28,46176.0,150.2867,150.3208,150.1163,150.176,46176.0
2019-01-15 15:25:00,176.28,176.39,176.12,176.35,72736.0,150.176,150.2697,150.0397,150.2356,72736.0
2019-01-15 15:30:00,176.35,176.58,176.34,176.45,49413.0,150.2356,150.4315,150.2271,150.3208,49413.0
2019-01-15 15:35:00,176.45,176.6,176.32,176.51,94788.0,150.3208,150.4486,150.21,150.3719,94788.0
2019-01-15 15:40:00,176.5,176.57,176.43,176.52,85113.0,150.3634,150.423,150.3037,150.3804,85113.0
2019-01-15 15:45:00,176.52,176.62,176.44,176.44,153589.0,150.3804,150.4656,150.3123,150.3123,153589.0
2019-01-15 15:50:00,176.44,176.5,176.37,176.47,139938.0,150.3123,150.3634,150.2526,150.3378,139938.0
2019-01-15 15:55:00,176.49,176.65,176.35,176.41,203301.0,150.3549,150.4912,150.2356,150.2867,203301.0
2019-01-16 09:30:00,177.09,177.15,175.86,176.07,111972.0,150.866,150.9171,149.8182,149.9971,111972.0
2019-01-16 09:35:00,176.13,176.61,176.04,176.15,38088.0,150.0482,150.4571,149.9715,150.0652,38088.0
2019-01-16 09:40:00,176.27,176.73,176.22,176.69,36800.0,150.1674,150.5593,150.1248,150.5252,36800.0
2019-01-16 09:45:00,176.68,177.35,176.55,176.87,66715.0,150.5167,151.0875,150.406,150.6786,66715.0
2019-01-16 09:50:00,176.86,177.02,176.8,176.87,40346.0,150.6701,150.8064,150.619,150.6786,40346.0
2019-01-16 09:55:00,176.9,177.13,176.83,177.08,45755.0,150.7042,150.9001,150.6445,150.8575,45755.0
2019-01-16 10:00:00,177.09,177.44,177.07,177.39,56039.0,150.866,151.1642,150.849,151.1216,56039.0
2019-01-16 10:05:00,177.37,177.65,177.34,177.46,80348.0,151.1046,151.3431,151.079,151.1812,80348.0
2019-01-16 10:10:00,177.5,177.76,177.39,177.75,36588.0,151.2153,151.4368,151.1216,151.4283,36588.0
2019-01-16 10:15:00,177.76,177.9,177.69,177.75,77352.0,151.4368,151.5561,151.3772,151.4283,77352.0
2019-01-16 10:20:00,177.75,177.76,177.28,177.43,43870.0,151.4283,151.4368,151.0279,151.1557,43870.0
2019-01-16 10:25:00,177.39,177.41,177.1,177.3,33968.0,151.1216,151.1386,150.8745,151.0449,33968.0
2019-01-16 10:30:00,177.36,177.4,177.16,177.26,36815.0,151.096,151.1301,150.9256,151.0108,36815.0
2019-01-16 10:35:00,177.24,177.56,177.2,177.37,29649.0,150.9938,151.2664,150.9597,151.1046,29649.0
2019-01-16 10:40:00,177.35,177.35,176.96,176.96,43848.0,151.0875,151.0875,150.7553,150.7553,43848.0
2019-01-16 10:45:00,177.0,177.22,176.9,177.18,24518.0,150.7893,150.9768,150.7042,150.9427,24518.0
2019-01-16 10:50:00,177.19,177.41,177.19,177.37,45396.0,150.9512,151.1386,150.9512,151.1046,45396.0
2019-01-16 10:55:00,177.37,177.47,177.34,177.41,20205.0,151.1046,151.1897,151.079,151.1386,20205.0
2019-01-16 11:00:00,177.43,177.51,177.17,177.17,34934.0,151.1557,151.2238,150.9342,150.9342,34934.0
2019-01-16 11:05:00,177.15,177.22,176.67,176.7,48079.0,150.9171,150.9768,150.5082,150.5338,48079.0
2019-01-16 11:10:00,176.7,176.7,176.49,176.53,57699.0,150.5338,150.5338,150.3549,150.3889,57699.0
2019-01-16 11:15:00,176.52,177.1,176.43,176.95,34698.0,150.3804,150.8745,150.3037,150.7467,34698.0
2019-01-16 11:20:00,176.94,177.19,176.94,177.09,26660.0,150.7382,150.9512,150.7382,150.866,26660.0
2019-01-16 11:25:00,177.08,177.2,176.9,177.2,24338.0,150.8575,150.9597,150.7042,150.9597,24338.0
2019-01-16 11:30:00,177.21,177.35,177.1,177.25,16633.0,150.9682,151.0875,150.8745,151.0023,16633.0
2019-01-16 11:35:00,177.27,177.44,177.19,177.21,25910.0,151.0194,151.1642,150.9512,150.9682,25910.0
2019-01-16 11:40:00,177.19,177.35,177.15,177.25,18209.0,150.9512,151.0875,150.9171,151.0023,18209.0
2019-01-16 11:45:00,177.27,177.27,176.69,176.69,31863.0,151.0194,151.0194,150.5252,150.5252,31863.0
2019-01-16 11:50:00,176.71,176.79,176.54,176.57,20744.0,150.5423,150.6104,150.3975,150.423,20744.0
2019-01-16 11:55:00,176.63,176.7,176.51,176.63,16593.0,150.4741,150.5338,150.3719,150.4741,16593.0
2019-01-16 12:00:00,176.62,176.78,176.58,176.7,31217.0,150.4656,150.6019,150.4315,150.5338,31217.0
2019-01-16 12:05:00,176.7,176.87,176.69,176.71,24150.0,150.5338,150.6786,150.5252,150.5423,24150.0
2019-01-16 12:10:00,176.71,176.71,176.43,176.49,54209.0,150.5423,150.5423,150.3037,150.3549,54209.0
2019-01-16 12:15:00,176.5,176.5,176.14,176.36,31310.0,150.3634,150.3634,150.0567,150.2441,31310.0
2019-01-16 12:20:00,176.36,176.6,176.3,176.6,23857.0,150.2441,150.4486,150.193,150.4486,23857.0
2019-01-16 12:25:00,176.56,176.56,176.3,176.44,25323.0,150.4145,150.4145,150.193,150.3123,25323.0
2019-01-16 12:30:00,176.41,176.46,176.33,176.33,23756.0,150.2867,150.3293,150.2186,150.2186,23756.0
2019-01-16 12:35:00,176.35,176.4,176.26,176.37,32501.0,150.2356,150.2782,150.1589,150.2526,32501.0
2019-01-16 12:40:00,176.37,176.5,176.34,176.46,22093.0,150.2526,150.3634,150.2271,150.3293,22093.0
2019-01-16 12:45:00,176.46,176.6,176.42,176.44,28410.0,150.3293,150.4486,150.2952,150.3123,28410.0
2019-01-16 12:50:00,176.47,176.63,176.47,176.58,23620.0,150.3378,150.4741,150.3378,150.4315,23620.0
2019-01-16 12:55:00,176.6,176.74,176.6,176.67,22955.0,150.4486,150.5678,150.4486,150.5082,22955.0
2019-01-16 13:00:00,176.68,176.68,176.51,176.56,17238.0,150.5167,150.5167,150.3719,150.4145,17238.0
2019-01-16 13:05:00,176.56,176.84,176.42,176.8,16221.0,150.4145,150.653,150.2952,150.619,16221.0
2019-01-16 13:10:00,176.79,176.9,176.79,176.79,12453.0,150.6104,150.7042,150.6104,150.6104,12453.0
2019-01-16 13:15:00,176.8,176.93,176.7,176.86,16704.0,150.619,150.7297,150.5338,150.6701,16704.0
2019-01-16 13:20:00,176.9,176.99,176.86,176.93,17042.0,150.7042,150.7808,150.6701,150.7297,17042.0
2019-01-16 13:25:00,176.94,177.12,176.9,177.07,24830.0,150.7382,150.8916,150.7042,150.849,24830.0
2019-01-16 13:30:00,177.05,177.21,177.05,177.15,11287.0,150.8319,150.9682,150.8319,150.9171,11287.0
2019-01-16 13:35:00,177.15,177.27,177.1,177.27,20281.0,150.9171,151.0194,150.8745,151.0194,20281.0
2019-01-16 13:40:00,177.25,177.29,177.09,177.2,21415.0,151.0023,151.0364,150.866,150.9597,21415.0
2019-01-16 13:45:00,177.16,177.42,177.13,177.4,19112.0,150.9256,151.1471,150.9001,151.1301,19112.0
2019-01-16 13:50:00,177.39,177.4,177.1,177.1,21371.0,151.1216,151.1301,150.8745,150.8745,21371.0
2019-01-16 13:55:00,177.14,177.21,176.93,177.16,24004.0,150.9086,150.9682,150.7297,150.9256,24004.0
2019-01-16 14:00:00,177.18,177.45,177.18,177.37,26551.0,150.9427,151.1727,150.9427,151.1046,26551.0
2019-01-16 14:05:00,177.38,177.47,177.33,177.46,26845.0,151.1131,151.1897,151.0705,151.1812,26845.0
2019-01-16 14:10:00,177.47,177.62,177.45,177.54,29601.0,151.1897,151.3175,151.1727,151.2494,29601.0
2019-01-16 14:15:00,177.54,177.72,177.54,177.69,23418.0,151.2494,151.4027,151.2494,151.3772,23418.0
2019-01-16 14:20:00,177.71,177.79,177.66,177.74,21206.0,151.3942,151.4624,151.3516,151.4198,21206.0
2019-01-16 14:25:00,177.75,177.76,177.61,177.68,18514.0,151.4283,151.4368,151.309,151.3686,18514.0
2019-01-16 14:30:00,177.71,177.92,177.66,177.91,30984.0,151.3942,151.5731,151.3516,151.5646,30984.0
2019-01-16 14:35:00,177.91,177.91,177.74,177.81,25699.0,151.5646,151.5646,151.4198,151.4794,25699.0
2019-01-16 14:40:00,177.81,177.91,177.76,177.81,28301.0,151.4794,151.5646,151.4368,151.4794,28301.0
2019-01-16 14:45:00,177.81,177.89,177.78,177.87,22866.0,151.4794,151.5475,151.4538,151.5305,22866.0
2019-01-16 14:50:00,177.89,177.93,177.47,177.52,45959.0,151.5475,151.5816,151.1897,151.2323,45959.0
2019-01-16 14:55:00,177.53,177.63,177.47,177.52,24548.0,151.2409,151.3261,151.1897,151.2323,24548.0
2019-01-16 15:00:00,177.47,177.75,177.4,177.75,19512.0,151.1897,151.4283,151.1301,151.4283,19512.0
2019-01-16 15:05:00,177.75,177.79,177.5,177.5,25077.0,151.4283,151.4624,151.2153,151.2153,25077.0
2019-01-16 15:10:00,177.51,177.6,177.34,177.34,27891.0,151.2238,151.3005,151.079,151.079,27891.0
2019-01-16 15:15:00,177.34,177.49,177.28,177.46,27409.0,151.079,151.2068,151.0279,151.1812,27409.0
2019-01-16 15:20:00,177.48,177.65,177.43,177.61,23458.0,151.1983,151.3431,151.1557,151.309,23458.0
2019-01-16 15:25:00,177.62,177.63,177.49,177.58,27808.0,151.3175,151.3261,151.2068,151.2835,27808.0
2019-01-16 15:30:00,177.59,177.59,176.95,177.08,53773.0,151.292,151.292,150.7467,150.8575,53773.0
2019-01-16 15:35:00,177.08,177.35,177.04,177.29,33410.0,150.8575,151.0875,150.8234,151.0364,33410.0
2019-01-16 15:40:00,177.31,177.42,177.16,177.39,50650.0,151.0534,151.1471,150.9256,151.1216,50650.0
2019-01-16 15:45:00,177.38,177.44,177.12,177.39,51687.0,151.1131,151.1642,150.8916,151.1216,51687.0
2019-01-16 15:50:00,177.39,177.39,177.12,177.23,46188.0,151.1216,151.1216,150.8916,150.9853,46188.0
2019-01-16 15:55:00,177.26,177.39,176.87,176.99,161711.0,151.0108,151.1216,150.6786,150.7808,161711.0
2019-01-17 09:30:00,174.01,174.16,172.75,173.11,340550.0,148.2421,148.3699,147.1687,147.4754,340550.0
2019-01-17 09:35:00,173.09,173.18,172.0,172.13,308680.0,147.4583,147.535,146.5298,146.6405,308680.0
2019-01-17 09:40:00,172.14,172.77,172.09,172.54,151288.0,146.649,147.1857,146.6064,146.9898,151288.0
2019-01-17 09:45:00,172.59,173.24,172.42,173.0,128339.0,147.0324,147.5861,146.8876,147.3817,128339.0
2019-01-17 09:50:00,173.01,173.34,172.8,173.28,100302.0,147.3902,147.6713,147.2113,147.6202,100302.0
2019-01-17 09:55:00,173.24,173.92,173.24,173.59,87404.0,147.5861,148.1654,147.5861,147.8843,87404.0
2019-01-17 10:00:00,173.65,173.78,173.0,173.03,115049.0,147.9354,148.0462,147.3817,147.4072,115049.0
2019-01-17 10:05:00,173.06,173.15,172.95,172.97,96913.0,147.4328,147.5095,147.3391,147.3561,96913.0
2019-01-17 10:10:00,172.97,173.35,172.97,173.24,51057.0,147.3561,147.6798,147.3561,147.5861,51057.0
2019-01-17 10:15:00,173.21,173.69,173.1,173.26,64416.0,147.5606,147.9695,147.4669,147.6032,64416.0
2019-01-17 10:20:00,173.33,173.79,173.11,173.73,53828.0,147.6628,148.0547,147.4754,148.0036,53828.0
2019-01-17 10:25:00,173.71,174.4,173.55,174.15,61705.0,147.9865,148.5744,147.8502,148.3614,61705.0
2019-01-17 10:30:00,174.12,174.21,173.57,173.65,79203.0,148.3358,148.4125,147.8673,147.9354,79203.0
2019-01-17 10:35:00,173.65,173.66,173.28,173.31,61218.0,147.9354,147.9439,147.6202,147.6458,61218.0
2019-01-17 10:40:00,173.32,173.45,173.21,173.29,54220.0,147.6543,147.765,147.5606,147.6287,54220.0
2019-01-17 10:45:00,173.31,173.37,173.11,173.14,44964.0,147.6458,147.6969,147.4754,147.5009,44964.0
2019-01-17 10:50:00,173.14,173.2,173.05,173.12,60098.0,147.5009,147.5521,147.4243,147.4839,60098.0
2019-01-17 10:55:00,173.07,173.26,173.06,173.16,53627.0,147.4413,147.6032,147.4328,147.518,53627.0
2019-01-17 11:00:00,173.17,173.41,173.09,173.12,51048.0,147.5265,147.731,147.4583,147.4839,51048.0
2019-01-17 11:05:00,173.14,173.55,173.09,173.52,34338.0,147.5009,147.8502,147.4583,147.8247,34338.0
2019-01-17 11:10:00,173.52,173.55,173.13,173.22,30617.0,147.8247,147.8502,147.4924,147.5691,30617.0
2019-01-17 11:15:00,173.24,173.29,173.05,173.1,38245.0,147.5861,147.6287,147.4243,147.4669,38245.0
2019-01-17 11:20:00,173.12,173.23,173.05,173.09,68394.0,147.4839,147.5776,147.4243,147.4583,68394.0
2019-01-17 11:25:00,173.1,173.38,173.07,173.31,37410.0,147.4669,147.7054,147.4413,147.6458,37410.0
2019-01-17 11:30:00,173.33,173.44,173.26,173.38,36569.0,147.6628,147.7565,147.6032,147.7054,36569.0
2019-01-17 11:35:00,173.37,173.74,173.37,173.73,44054.0,147.6969,148.0121,147.6969,148.0036,44054.0
2019-01-17 11:40:00,173.75,173.95,173.75,173.92,39395.0,148.0206,148.191,148.0206,148.1654,39395.0
2019-01-17 11:45:00,173.94,174.15,173.81,173.9,37526.0,148.1825,148.3614,148.0717,148.1484,37526.0
2019-01-17 11:50:00,173.9,173.92,173.73,173.88,29229.0,148.1484,148.1654,148.0036,148.1314,29229.0
2019-01-17 11:55:00,173.9,174.12,173.82,174.07,31227.0,148.1484,148.3358,148.0802,148.2932,31227.0
2019-01-17 12:00:00,174.07,174.26,174.0,174.08,36955.0,148.2932,148.4551,148.2336,148.3017,36955.0
2019-01-17 12:05:00,174.09,174.1,173.71,173.79,118642.0,148.3103,148.3188,147.9865,148.0547,118642.0
2019-01-17 12:10:00,173.78,174.02,173.75,173.76,26367.0,148.0462,148.2506,148.0206,148.0291,26367.0
2019-01-17 12:15:00,173.76,173.91,173.71,173.81,20021.0,148.0291,148.1569,147.9865,148.0717,20021.0
2019-01-17 12:20:00,173.81,173.85,173.72,173.79,35041.0,148.0717,148.1058,147.9951,148.0547,35041.0
2019-01-17 12:25:00,173.76,173.84,173.66,173.76,79828.0,148.0291,148.0973,147.9439,148.0291,79828.0
2019-01-17 12:30:00,173.78,173.86,173.68,173.71,28223.0,148.0462,148.1143,147.961,147.9865,28223.0
2019-01-17 12:35:00,173.69,173.72,173.56,173.6,31472.0,147.9695,147.9951,147.8587,147.8928,31472.0
2019-01-17 12:40:00,173.6,173.67,173.56,173.56,35720.0,147.8928,147.9525,147.8587,147.8587,35720.0
2019-01-17 12:45:00,173.58,173.61,173.33,173.47,35202.0,147.8758,147.9013,147.6628,147.7821,35202.0
2019-01-17 12:50:00,173.46,173.55,173.42,173.46,21884.0,147.7736,147.8502,147.7395,147.7736,21884.0
2019-01-17 12:55:00,173.46,173.5,173.36,173.47,18482.0,147.7736,147.8076,147.6884,147.7821,18482.0
2019-01-17 13:00:00,173.47,173.61,173.39,173.57,26990.0,147.7821,147.9013,147.7139,147.8673,26990.0
2019-01-17 13:05:00,173.59,173.85,173.59,173.83,28263.0,147.8843,148.1058,147.8843,148.0888,28263.0
2019-01-17 13:10:00,173.8,173.84,173.73,173.76,23446.0,148.0632,148.0973,148.0036,148.0291,23446.0
2019-01-17 13:15:00,173.74,173.88,173.72,173.84,23851.0,148.0121,148.1314,147.9951,148.0973,23851.0
2019-01-17 13:20:00,173.83,174.07,173.8,174.06,25312.0,148.0888,148.2932,148.0632,148.2847,25312.0
2019-01-17 13:25:00,174.07,174.2,174.04,174.1,29418.0,148.2932,148.404,148.2677,148.3188,29418.0
2019-01-17 13:30:00,174.09,174.18,174.08,174.12,18616.0,148.3103,148.3869,148.3017,148.3358,18616.0
2019-01-17 13:35:00,174.11,174.16,174.0,174.14,21304.0,148.3273,148.3699,148.2336,148.3529,21304.0
2019-01-17 13:40:00,174.14,174.16,174.02,174.03,18340.0,148.3529,148.3699,148.2506,148.2591,18340.0
2019-01-17 13:45:00,174.04,174.18,174.0,174.15,27377.0,148.2677,148.3869,148.2336,148.3614,27377.0
2019-01-17 13:50:00,174.14,174.17,174.05,174.13,16117.0,148.3529,148.3784,148.2762,148.3443,16117.0
2019-01-17 13:55:00,174.15,174.3,174.13,174.28,88586.0,148.3614,148.4892,148.3443,148.4721,88586.0
2019-01-17 14:00:00,174.28,174.38,174.19,174.22,35626.0,148.4721,148.5573,148.3955,148.421,35626.0
2019-01-17 14:05:00,174.22,174.27,174.15,174.18,34884.0,148.421,148.4636,148.3614,148.3869,34884.0
2019-01-17 14:10:00,174.2,174.21,173.92,173.96,32870.0,148.404,148.4125,148.1654,148.1995,32870.0
2019-01-17 14:15:00,173.94,174.06,173.84,173.89,30543.0,148.1825,148.2847,148.0973,148.1399,30543.0
2019-01-17 14:20:00,173.89,173.9,173.69,173.89,26285.0,148.1399,148.1484,147.9695,148.1399,26285.0
2019-01-17 14:25:00,173.88,174.02,173.83,173.86,33814.0,148.1314,148.2506,148.0888,148.1143,33814.0
2019-01-17 14:30:00,173.84,173.94,173.82,173.93,20474.0,148.0973,148.1825,148.0802,148.174,20474.0
2019-01-17 14:35:00,173.93,174.31,173.87,174.18,68208.0,148.174,148.4977,148.1228,148.3869,68208.0
2019-01-17 14:40:00,174.19,174.98,174.17,174.95,122672.0,148.3955,149.0685,148.3784,149.0429,122672.0
2019-01-17 14:45:00,174.99,175.46,174.96,175.36,77737.0,149.077,149.4774,149.0514,149.3922,77737.0
2019-01-17 14:50:00,175.34,175.39,174.92,174.92,164365.0,149.3752,149.4178,149.0174,149.0174,164365.0
2019-01-17 14:55:00,174.94,175.06,174.24,174.42,97589.0,149.0344,149.1366,148.4381,148.5914,97589.0
2019-01-17 15:00:00,174.43,174.53,173.96,174.11,47410.0,148.5999,148.6851,148.1995,148.3273,47410.0
2019-01-17 15:05:00,174.09,174.6,174.04,174.28,82238.0,148.3103,148.7447,148.2677,148.4721,82238.0
2019-01-17 15:10:00,174.31,174.37,174.1,174.14,66224.0,148.4977,148.5488,148.3188,148.3529,66224.0
2019-01-17 15:15:00,174.12,174.32,174.06,174.32,61217.0,148.3358,148.5062,148.2847,148.5062,61217.0
2019-01-17 15:20:00,174.34,174.64,174.23,174.57,66574.0,148.5232,148.7788,148.4295,148.7192,66574.0
2019-01-17 15:25:00,174.57,174.69,174.34,174.69,51578.0,148.7192,148.8214,148.5232,148.8214,51578.0
2019-01-17 15:30:00,174.67,174.96,174.6,174.92,71243.0,148.8044,149.0514,148.7447,149.0174,71243.0
2019-01-17 15:35:00,174.94,174.96,174.8,174.82,76944.0,149.0344,149.0514,148.9151,148.9322,76944.0
2019-01-17 15:40:00,174.82,174.87,174.6,174.71,58656.0,148.9322,148.9748,148.7447,148.8385,58656.0
2019-01-17 15:45:00,174.72,174.81,174.43,174.45,68027.0,148.847,148.9236,148.5999,148.617,68027.0
2019-01-17 15:50:00,174.44,174.47,174.33,174.39,209950.0,148.6084,148.634,148.5147,148.5658,209950.0
2019-01-17 15:55:00,174.41,174.87,174.41,174.86,186908.0,148.5829,148.9748,148.5829,148.9662,186908.0
2019-01-18 09:30:00,176.98,177.91,176.18,177.82,696768.0,150.7723,151.5646,150.0908,151.4879,696768.0
2019-01-18 09:35:00,177.77,178.02,177.01,177.23,81442.0,151.4453,151.6583,150.7979,150.9853,81442.0
2019-01-18 09:40:00,177.13,177.56,177.0,177.11,49820.0,150.9001,151.2664,150.7893,150.8831,49820.0
2019-01-18 09:45:00,177.16,177.98,177.16,177.89,72269.0,150.9256,151.6242,150.9256,151.5475,72269.0
2019-01-18 09:50:00,177.83,177.93,177.5,177.62,64308.0,151.4964,151.5816,151.2153,151.3175,64308.0
2019-01-18 09:55:00,177.63,177.8,177.52,177.71,45456.0,151.3261,151.4709,151.2323,151.3942,45456.0
2019-01-18 10:00:00,177.73,177.73,177.18,177.71,139420.0,151.4112,151.4112,150.9427,151.3942,139420.0
2019-01-18 10:05:00,177.75,177.8,177.14,177.16,109055.0,151.4283,151.4709,150.9086,150.9256,109055.0
2019-01-18 10:10:00,177.17,177.38,177.09,177.31,57518.0,150.9342,151.1131,150.866,151.0534,57518.0
2019-01-18 10:15:00,177.33,177.93,177.27,177.53,68142.0,151.0705,151.5816,151.0194,151.2409,68142.0
2019-01-18 10:20:00,177.49,177.71,177.38,177.5,40436.0,151.2068,151.3942,151.1131,151.2153,40436.0
2019-01-18 10:25:00,177.54,177.6,177.21,177.56,63584.0,151.2494,151.3005,150.9682,151.2664,63584.0
2019-01-18 10:30:00,177.53,178.14,177.53,178.06,75871.0,151.2409,151.7605,151.2409,151.6924,75871.0
2019-01-18 10:35:00,178.04,178.22,177.62,177.81,46367.0,151.6753,151.8287,151.3175,151.4794,46367.0
2019-01-18 10:40:00,177.81,178.43,177.77,178.36,75175.0,151.4794,152.0076,151.4453,151.9479,75175.0
2019-01-18 10:45:00,178.36,178.69,178.32,178.34,45315.0,151.9479,152.2291,151.9139,151.9309,45315.0
2019-01-18 10:50:00,178.37,178.87,178.36,178.83,32069.0,151.9565,152.3824,151.9479,152.3484,32069.0
2019-01-18 10:55:00,178.87,178.9,178.69,178.73,46423.0,152.3824,152.408,152.2291,152.2632,46423.0
2019-01-18 11:00:00,178.74,179.09,178.69,178.96,70235.0,152.2717,152.5698,152.2291,152.4591,70235.0
2019-01-18 11:05:00,179.0,179.06,178.75,178.83,42445.0,152.4932,152.5443,152.2802,152.3484,42445.0
2019-01-18 11:10:00,178.84,178.88,178.57,178.67,47894.0,152.3569,152.3909,152.1269,152.212,47894.0
2019-01-18 11:15:00,178.7,178.93,178.68,178.75,37811.0,152.2376,152.4335,152.2206,152.2802,37811.0
2019-01-18 11:20:00,178.74,178.84,178.53,178.72,32955.0,152.2717,152.3569,152.0928,152.2546,32955.0
2019-01-18 11:25:00,178.64,178.98,178.47,178.97,34036.0,152.1865,152.4761,152.0417,152.4676,34036.0
2019-01-18 11:30:00,178.96,179.11,178.55,178.8,63550.0,152.4591,152.5869,152.1098,152.3228,63550.0
2019-01-18 11:35:00,178.85,179.15,178.79,179.1,29512.0,152.3654,152.621,152.3143,152.5784,29512.0
2019-01-18 11:40:00,179.13,179.16,178.92,178.98,31764.0,152.6039,152.6295,152.425,152.4761,31764.0
2019-01-18 11:45:00,178.97,179.26,178.92,179.23,35775.0,152.4676,152.7147,152.425,152.6891,35775.0
2019-01-18 11:50:00,179.21,179.3,179.08,179.18,32266.0,152.6721,152.7488,152.5613,152.6465,32266.0
2019-01-18 11:55:00,179.2,179.49,179.1,179.49,83729.0,152.6636,152.9106,152.5784,152.9106,83729.0
2019-01-18 12:00:00,179.5,179.74,179.47,179.62,110160.0,152.9191,153.1236,152.8936,153.0214,110160.0
2019-01-18 12:05:00,179.62,179.64,179.39,179.63,25197.0,153.0214,153.0384,152.8254,153.0299,25197.0
2019-01-18 12:10:00,179.64,179.91,179.55,179.85,44261.0,153.0384,153.2684,152.9617,153.2173,44261.0
2019-01-18 12:15:00,179.88,180.04,179.47,179.63,56978.0,153.2429,153.3792,152.8936,153.0299,56978.0
2019-01-18 12:20:00,179.62,179.68,179.46,179.53,18876.0,153.0214,153.0725,152.8851,152.9447,18876.0
2019-01-18 12:25:00,179.55,179.8,179.54,179.74,19896.0,152.9617,153.1747,152.9532,153.1236,19896.0
2019-01-18 12:30:00,179.73,179.9,179.72,179.74,28922.0,153.1151,153.2599,153.1066,153.1236,28922.0
2019-01-18 12:35:00,179.75,179.84,179.73,179.81,17994.0,153.1321,153.2088,153.1151,153.1832,17994.0
2019-01-18 12:40:00,179.82,179.99,179.81,179.93,21284.0,153.1917,153.3366,153.1832,153.2855,21284.0
2019-01-18 12:45:00,179.94,179.98,179.53,179.65,42114.0,153.294,153.3281,152.9447,153.0469,42114.0
2019-01-18 12:50:00,179.65,179.77,179.44,179.62,61406.0,153.0469,153.1492,152.868,153.0214,61406.0
2019-01-18 12:55:00,179.64,179.79,179.63,179.79,25614.0,153.0384,153.1662,153.0299,153.1662,25614.0
2019-01-18 13:00:00,179.8,180.0,179.72,179.84,39482.0,153.1747,153.3451,153.1066,153.2088,39482.0
2019-01-18 13:05:00,179.8,179.8,179.48,179.48,26777.0,153.1747,153.1747,152.9021,152.9021,26777.0
2019-01-18 13:10:00,179.5,179.52,179.09,179.28,46452.0,152.9191,152.9362,152.5698,152.7317,46452.0
2019-01-18 13:15:00,179.26,179.26,179.0,179.15,20201.0,152.7147,152.7147,152.4932,152.621,20201.0
2019-01-18 13:20:00,179.15,179.44,179.15,179.4,22485.0,152.621,152.868,152.621,152.8339,22485.0
2019-01-18 13:25:00,179.38,179.57,179.04,179.12,22430.0,152.8169,152.9788,152.5273,152.5954,22430.0
2019-01-18 13:30:00,179.16,179.24,178.84,178.94,18040.0,152.6295,152.6976,152.3569,152.4421,18040.0
2019-01-18 13:35:00,178.98,179.03,178.82,178.88,22939.0,152.4761,152.5187,152.3398,152.3909,22939.0
2019-01-18 13:40:00,178.85,179.19,178.83,179.16,18391.0,152.3654,152.655,152.3484,152.6295,18391.0
2019-01-18 13:45:00,179.15,179.38,179.02,179.37,27023.0,152.621,152.8169,152.5102,152.8084,27023.0
2019-01-18 13:50:00,179.36,179.42,179.29,179.32,23144.0,152.7999,152.851,152.7402,152.7658,23144.0
2019-01-18 13:55:00,179.33,179.48,179.26,179.46,16944.0,152.7743,152.9021,152.7147,152.8851,16944.0
2019-01-18 14:00:00,179.43,179.46,179.3,179.4,22592.0,152.8595,152.8851,152.7488,152.8339,22592.0
2019-01-18 14:05:00,179.39,179.53,179.28,179.48,22996.0,152.8254,152.9447,152.7317,152.9021,22996.0
2019-01-18 14:10:00,179.46,179.46,179.28,179.32,19844.0,152.8851,152.8851,152.7317,152.7658,19844.0
2019-01-18 14:15:00,179.32,179.36,179.02,179.02,23744.0,152.7658,152.7999,152.5102,152.5102,23744.0
2019-01-18 14:20:00,179.01,179.19,178.96,179.17,27176.0,152.5017,152.655,152.4591,152.638,27176.0
2019-01-18 14:25:00,179.15,179.17,178.9,178.95,28142.0,152.621,152.638,152.408,152.4506,28142.0
2019-01-18 14:30:00,178.94,179.06,178.89,178.99,46698.0,152.4421,152.5443,152.3995,152.4847,46698.0
2019-01-18 14:35:00,179.0,179.09,178.84,178.84,25390.0,152.4932,152.5698,152.3569,152.3569,25390.0
2019-01-18 14:40:00,178.84,179.12,178.84,179.0,29820.0,152.3569,152.5954,152.3569,152.4932,29820.0
2019-01-18 14:45:00,178.98,179.31,178.96,179.3,30402.0,152.4761,152.7573,152.4591,152.7488,30402.0
2019-01-18 14:50:00,179.32,179.35,179.21,179.29,25717.0,152.7658,152.7913,152.6721,152.7402,25717.0
2019-01-18 14:55:00,179.31,179.4,179.24,179.26,21825.0,152.7573,152.8339,152.6976,152.7147,21825.0
2019-01-18 15:00:00,179.23,179.26,178.99,179.03,36713.0,152.6891,152.7147,152.4847,152.5187,36713.0
2019-01-18 15:05:00,179.03,179.1,178.91,179.0,29959.0,152.5187,152.5784,152.4165,152.4932,29959.0
2019-01-18 15:10:00,178.99,179.35,178.94,179.29,47626.0,152.4847,152.7913,152.4421,152.7402,47626.0
2019-01-18 15:15:00,179.29,179.38,179.23,179.37,35313.0,152.7402,152.8169,152.6891,152.8084,35313.0
2019-01-18 15:20:00,179.37,179.4,179.2,179.22,25673.0,152.8084,152.8339,152.6636,152.6806,25673.0
2019-01-18 15:25:00,179.2,179.33,179.11,179.25,30302.0,152.6636,152.7743,152.5869,152.7062,30302.0
2019-01-18 15:30:00,179.3,179.37,179.05,179.09,42835.0,152.7488,152.8084,152.5358,152.5698,42835.0
2019-01-18 15:35:00,179.09,179.21,179.09,179.15,61823.0,152.5698,152.6721,152.5698,152.621,61823.0
2019-01-18 15:40:00,179.17,179.38,179.16,179.36,73667.0,152.638,152.8169,152.6295,152.7999,73667.0
2019-01-18 15:45:00,179.37,179.5,179.07,179.12,89360.0,152.8084,152.9191,152.5528,152.5954,89360.0
2019-01-18 15:50:00,179.12,179.13,178.87,179.05,100864.0,152.5954,152.6039,152.3824,152.5358,100864.0
2019-01-18 15:55:00,179.06,179.62,179.05,179.53,253145.0,152.5443,153.0214,152.5358,152.9447,253145.0
2019-01-22 09:30:00,177.49,178.38,176.04,178.11,231775.0,151.2068,151.965,149.9715,151.735,231775.0
2019-01-22 09:35:00,178.22,178.5,177.85,177.87,84163.0,151.8287,152.0672,151.5135,151.5305,84163.0
2019-01-22 09:40:00,177.88,178.03,177.42,177.68,45083.0,151.539,151.6668,151.1471,151.3686,45083.0
2019-01-22 09:45:00,177.63,177.75,177.21,177.34,48670.0,151.3261,151.4283,150.9682,151.079,48670.0
2019-01-22 09:50:00,177.34,177.62,177.28,177.39,134014.0,151.079,151.3175,151.0279,151.1216,134014.0
2019-01-22 09:55:00,177.43,177.6,177.12,177.31,67150.0,151.1557,151.3005,150.8916,151.0534,67150.0
2019-01-22 10:00:00,177.31,177.38,176.46,177.06,116612.0,151.0534,151.1131,150.3293,150.8405,116612.0
2019-01-22 10:05:00,177.1,177.34,176.81,177.25,55168.0,150.8745,151.079,150.6275,151.0023,55168.0
2019-01-22 10:10:00,177.23,177.5,177.11,177.16,28901.0,150.9853,151.2153,150.8831,150.9256,28901.0
2019-01-22 10:15:00,177.18,177.75,177.05,177.69,33549.0,150.9427,151.4283,150.8319,151.3772,33549.0
2019-01-22 10:20:00,177.69,178.17,177.69,178.16,39133.0,151.3772,151.7861,151.3772,151.7776,39133.0
2019-01-22 10:25:00,178.16,178.49,178.16,178.36,43986.0,151.7776,152.0587,151.7776,151.9479,43986.0
2019-01-22 10:30:00,178.38,178.41,178.06,178.23,36355.0,151.965,151.9905,151.6924,151.8372,36355.0
2019-01-22 10:35:00,178.18,178.61,178.13,178.42,33946.0,151.7946,152.1609,151.752,151.9991,33946.0
2019-01-22 10:40:00,178.39,178.53,178.02,178.06,31320.0,151.9735,152.0928,151.6583,151.6924,31320.0
2019-01-22 10:45:00,178.11,178.14,177.79,177.98,35083.0,151.735,151.7605,151.4624,151.6242,35083.0
2019-01-22 10:50:00,177.99,178.08,177.75,177.79,44690.0,151.6327,151.7094,151.4283,151.4624,44690.0
2019-01-22 10:55:00,177.8,177.9,177.66,177.71,34769.0,151.4709,151.5561,151.3516,151.3942,34769.0
2019-01-22 11:00:00,177.68,177.82,177.5,177.66,46637.0,151.3686,151.4879,151.2153,151.3516,46637.0
2019-01-22 11:05:00,177.66,177.77,177.44,177.51,40877.0,151.3516,151.4453,151.1642,151.2238,40877.0
2019-01-22 11:10:00,177.5,177.61,177.38,177.49,25522.0,151.2153,151.309,151.1131,151.2068,25522.0
2019-01-22 11:15:00,177.49,177.54,177.16,177.18,38245.0,151.2068,151.2494,150.9256,150.9427,38245.0
2019-01-22 11:20:00,177.22,177.37,177.17,177.32,86667.0,150.9768,151.1046,150.9342,151.062,86667.0
2019-01-22 11:25:00,177.33,177.6,177.33,177.5,22711.0,151.0705,151.3005,151.0705,151.2153,22711.0
2019-01-22 11:30:00,177.52,177.67,177.37,177.51,11058.0,151.2323,151.3601,151.1046,151.2238,11058.0
2019-01-22 11:35:00,177.51,177.75,177.5,177.5,11958.0,151.2238,151.4283,151.2153,151.2153,11958.0
2019-01-22 11:40:00,177.5,177.52,177.0,177.11,44977.0,151.2153,151.2323,150.7893,150.8831,44977.0
2019-01-22 11:45:00,177.11,177.3,177.1,177.2,61809.0,150.8831,151.0449,150.8745,150.9597,61809.0
2019-01-22 11:50:00,177.2,177.26,176.95,176.95,49393.0,150.9597,151.0108,150.7467,150.7467,49393.0
2019-01-22 11:55:00,176.95,176.97,176.41,176.54,89197.0,150.7467,150.7638,150.2867,150.3975,89197.0
2019-01-22 12:00:00,176.56,176.78,176.47,176.59,118025.0,150.4145,150.6019,150.3378,150.4401,118025.0
2019-01-22 12:05:00,176.59,177.06,176.52,176.99,93260.0,150.4401,150.8405,150.3804,150.7808,93260.0
2019-01-22 12:10:00,176.97,176.97,176.75,176.79,42664.0,150.7638,150.7638,150.5764,150.6104,42664.0
2019-01-22 12:15:00,176.76,177.1,176.76,176.94,81415.0,150.5849,150.8745,150.5849,150.7382,81415.0
2019-01-22 12:20:00,176.96,177.02,176.85,176.93,167203.0,150.7553,150.8064,150.6616,150.7297,167203.0
2019-01-22 12:25:00,176.91,177.1,176.86,177.05,26669.0,150.7127,150.8745,150.6701,150.8319,26669.0
2019-01-22 12:30:00,177.02,177.13,176.88,177.03,30477.0,150.8064,150.9001,150.6871,150.8149,30477.0
2019-01-22 12:35:00,177.05,177.11,176.92,176.92,19171.0,150.8319,150.8831,150.7212,150.7212,19171.0
2019-01-22 12:40:00,176.94,177.07,176.88,177.04,20973.0,150.7382,150.849,150.6871,150.8234,20973.0
2019-01-22 12:45:00,177.07,177.1,176.97,177.06,20615.0,150.849,150.8745,150.7638,150.8405,20615.0
2019-01-22 12:50:00,177.07,177.16,176.98,176.98,19023.0,150.849,150.9256,150.7723,150.7723,19023.0
2019-01-22 12:55:00,176.98,177.02,176.86,176.89,22021.0,150.7723,150.8064,150.6701,150.6956,22021.0
2019-01-22 13:00:00,176.86,176.86,176.48,176.59,72770.0,150.6701,150.6701,150.3463,150.4401,72770.0
2019-01-22 13:05:00,176.54,176.67,176.43,176.48,75855.0,150.3975,150.5082,150.3037,150.3463,75855.0
2019-01-22 13:10:00,176.49,176.58,176.23,176.31,35605.0,150.3549,150.4315,150.1334,150.2015,35605.0
2019-01-22 13:15:00,176.34,176.41,176.1,176.1,20894.0,150.2271,150.2867,150.0226,150.0226,20894.0
2019-01-22 13:20:00,176.1,176.4,176.1,176.14,41885.0,150.0226,150.2782,150.0226,150.0567,41885.0
2019-01-22 13:25:00,176.16,176.37,176.12,176.29,65041.0,150.0737,150.2526,150.0397,150.1845,65041.0
2019-01-22 13:30:00,176.24,176.4,176.16,176.4,39992.0,150.1419,150.2782,150.0737,150.2782,39992.0
2019-01-22 13:35:00,176.41,176.59,176.34,176.51,20199.0,150.2867,150.4401,150.2271,150.3719,20199.0
2019-01-22 13:40:00,176.49,176.55,176.34,176.38,21946.0,150.3549,150.406,150.2271,150.2612,21946.0
2019-01-22 13:45:00,176.37,176.59,176.29,176.54,20455.0,150.2526,150.4401,150.1845,150.3975,20455.0
2019-01-22 13:50:00,176.56,176.71,176.35,176.42,23397.0,150.4145,150.5423,150.2356,150.2952,23397.0
2019-01-22 13:55:00,176.44,176.49,176.3,176.38,26508.0,150.3123,150.3549,150.193,150.2612,26508.0
2019-01-22 14:00:00,176.36,176.41,176.11,176.18,27354.0,150.2441,150.2867,150.0311,150.0908,27354.0
2019-01-22 14:05:00,176.21,176.5,176.2,176.35,30888.0,150.1163,150.3634,150.1078,150.2356,30888.0
2019-01-22 14:10:00,176.35,176.61,176.28,176.31,60625.0,150.2356,150.4571,150.176,150.2015,60625.0
2019-01-22 14:15:00,176.32,176.58,176.32,176.4,39806.0,150.21,150.4315,150.21,150.2782,39806.0
2019-01-22 14:20:00,176.43,176.53,176.05,176.12,21046.0,150.3037,150.3889,149.98,150.0397,21046.0
2019-01-22 14:25:00,176.08,176.19,176.02,176.09,21612.0,150.0056,150.0993,149.9545,150.0141,21612.0
2019-01-22 14:30:00,176.05,176.25,176.05,176.21,28325.0,149.98,150.1504,149.98,150.1163,28325.0
2019-01-22 14:35:00,176.22,176.32,175.91,176.16,43596.0,150.1248,150.21,149.8608,150.0737,43596.0
2019-01-22 14:40:00,176.15,176.3,175.87,175.9,28644.0,150.0652,150.193,149.8267,149.8522,28644.0
2019-01-22 14:45:00,175.94,176.05,175.77,175.84,32808.0,149.8863,149.98,149.7415,149.8011,32808.0
2019-01-22 14:50:00,175.86,176.08,175.76,176.04,50589.0,149.8182,150.0056,149.733,149.9715,50589.0
2019-01-22 14:55:00,176.07,176.11,175.97,176.02,49976.0,149.9971,150.0311,149.9119,149.9545,49976.0
2019-01-22 15:00:00,176.0,176.1,175.76,175.76,39708.0,149.9374,150.0226,149.733,149.733,39708.0
2019-01-22 15:05:00,175.8,175.84,175.36,175.61,49102.0,149.767,149.8011,149.3922,149.6052,49102.0
2019-01-22 15:10:00,175.65,176.06,175.57,175.98,96735.0,149.6393,149.9885,149.5711,149.9204,96735.0
2019-01-22 15:15:00,175.96,176.2,175.92,176.17,24276.0,149.9033,150.1078,149.8693,150.0823,24276.0
2019-01-22 15:20:00,176.15,176.28,176.06,176.17,27892.0,150.0652,150.176,149.9885,150.0823,27892.0
2019-01-22 15:25:00,176.15,176.23,176.1,176.16,27838.0,150.0652,150.1334,150.0226,150.0737,27838.0
2019-01-22 15:30:00,176.15,176.2,175.9,175.91,43264.0,150.0652,150.1078,149.8522,149.8608,43264.0
2019-01-22 15:35:00,175.9,176.5,175.55,176.5,79062.0,149.8522,150.3634,149.5541,150.3634,79062.0
2019-01-22 15:40:00,176.55,176.78,176.35,176.55,169166.0,150.406,150.6019,150.2356,150.406,169166.0
2019-01-22 15:45:00,176.52,176.55,176.23,176.25,68458.0,150.3804,150.406,150.1334,150.1504,68458.0
2019-01-22 15:50:00,176.25,176.5,176.24,176.33,75649.0,150.1504,150.3634,150.1419,150.2186,75649.0
2019-01-22 15:55:00,176.37,177.19,176.25,177.19,193292.0,150.2526,150.9512,150.1504,150.9512,193292.0
2019-01-23 09:30:00,176.59,176.83,175.83,175.99,142835.0,150.4401,150.6445,149.7926,149.9289,142835.0
2019-01-23 09:35:00,176.1,177.0,176.07,176.9,68273.0,150.0226,150.7893,149.9971,150.7042,68273.0
2019-01-23 09:40:00,176.89,177.63,176.83,177.4,86169.0,150.6956,151.3261,150.6445,151.1301,86169.0
2019-01-23 09:45:00,177.45,177.86,177.3,177.85,78811.0,151.1727,151.522,151.0449,151.5135,78811.0
2019-01-23 09:50:00,177.85,178.06,177.67,177.77,66834.0,151.5135,151.6924,151.3601,151.4453,66834.0
2019-01-23 09:55:00,177.8,177.88,177.62,177.73,102255.0,151.4709,151.539,151.3175,151.4112,102255.0
2019-01-23 10:00:00,177.76,177.76,177.28,177.37,90351.0,151.4368,151.4368,151.0279,151.1046,90351.0
2019-01-23 10:05:00,177.35,177.54,177.3,177.46,59605.0,151.0875,151.2494,151.0449,151.1812,59605.0
2019-01-23 10:10:00,177.49,177.59,177.0,177.03,52239.0,151.2068,151.292,150.7893,150.8149,52239.0
2019-01-23 10:15:00,177.0,177.3,176.7,176.71,120095.0,150.7893,151.0449,150.5338,150.5423,120095.0
2019-01-23 10:20:00,176.75,176.94,176.55,176.9,41343.0,150.5764,150.7382,150.406,150.7042,41343.0
2019-01-23 10:25:00,176.91,177.01,176.43,176.49,48868.0,150.7127,150.7979,150.3037,150.3549,48868.0
2019-01-23 10:30:00,176.51,176.71,176.38,176.67,57490.0,150.3719,150.5423,150.2612,150.5082,57490.0
2019-01-23 10:35:00,176.68,176.79,176.52,176.52,21584.0,150.5167,150.6104,150.3804,150.3804,21584.0
2019-01-23 10:40:00,176.52,176.55,176.2,176.29,42681.0,150.3804,150.406,150.1078,150.1845,42681.0
2019-01-23 10:45:00,176.33,176.52,176.27,176.38,32208.0,150.2186,150.3804,150.1674,150.2612,32208.0
2019-01-23 10:50:00,176.31,176.5,176.24,176.3,32388.0,150.2015,150.3634,150.1419,150.193,32388.0
2019-01-23 10:55:00,176.36,176.36,175.92,176.19,98684.0,150.2441,150.2441,149.8693,150.0993,98684.0
2019-01-23 11:00:00,176.22,176.3,176.04,176.29,24412.0,150.1248,150.193,149.9715,150.1845,24412.0
2019-01-23 11:05:00,176.27,176.46,176.23,176.39,56837.0,150.1674,150.3293,150.1334,150.2697,56837.0
2019-01-23 11:10:00,176.39,176.73,176.39,176.53,29516.0,150.2697,150.5593,150.2697,150.3889,29516.0
2019-01-23 11:15:00,176.55,176.68,176.14,176.28,22264.0,150.406,150.5167,150.0567,150.176,22264.0
2019-01-23 11:20:00,176.36,176.42,176.15,176.31,34670.0,150.2441,150.2952,150.0652,150.2015,34670.0
2019-01-23 11:25:00,176.32,176.36,175.95,176.01,50657.0,150.21,150.2441,149.8948,149.9459,50657.0
2019-01-23 11:30:00,176.0,176.09,175.84,176.09,30774.0,149.9374,150.0141,149.8011,150.0141,30774.0
2019-01-23 11:35:00,176.11,176.27,176.03,176.09,36982.0,150.0311,150.1674,149.963,150.0141,36982.0
2019-01-23 11:40:00,176.09,176.12,175.83,175.94,85875.0,150.0141,150.0397,149.7926,149.8863,85875.0
2019-01-23 11:45:00,175.93,176.02,175.3,175.3,29751.0,149.8778,149.9545,149.3411,149.3411,29751.0
2019-01-23 11:50:00,175.34,175.43,174.87,174.92,31937.0,149.3752,149.4518,148.9748,149.0174,31937.0
2019-01-23 11:55:00,174.95,175.04,174.77,174.92,46136.0,149.0429,149.1196,148.8896,149.0174,46136.0
2019-01-23 12:00:00,174.92,175.27,174.91,175.19,32220.0,149.0174,149.3155,149.0088,149.2474,32220.0
2019-01-23 12:05:00,175.19,175.19,174.64,174.79,29556.0,149.2474,149.2474,148.7788,148.9066,29556.0
2019-01-23 12:10:00,174.82,175.02,174.53,174.9,60483.0,148.9322,149.1025,148.6851,149.0003,60483.0
2019-01-23 12:15:00,174.9,175.03,174.64,175.03,25907.0,149.0003,149.1111,148.7788,149.1111,25907.0
2019-01-23 12:20:00,175.0,175.38,174.89,175.37,22652.0,149.0855,149.4092,148.9918,149.4007,22652.0
2019-01-23 12:25:00,175.36,175.51,175.25,175.32,21324.0,149.3922,149.52,149.2985,149.3581,21324.0
2019-01-23 12:30:00,175.25,175.64,175.25,175.45,28784.0,149.2985,149.6307,149.2985,149.4689,28784.0
2019-01-23 12:35:00,175.47,175.58,175.43,175.55,14662.0,149.4859,149.5796,149.4518,149.5541,14662.0
2019-01-23 12:40:00,175.58,175.72,175.45,175.72,13566.0,149.5796,149.6989,149.4689,149.6989,13566.0
2019-01-23 12:45:00,175.75,176.0,175.75,175.99,12490.0,149.7244,149.9374,149.7244,149.9289,12490.0
2019-01-23 12:50:00,175.94,176.05,175.82,175.84,7973.0,149.8863,149.98,149.7841,149.8011,7973.0
2019-01-23 12:55:00,175.84,176.15,175.77,176.05,24705.0,149.8011,150.0652,149.7415,149.98,24705.0
2019-01-23 13:00:00,176.07,176.09,175.89,175.97,14609.0,149.9971,150.0141,149.8437,149.9119,14609.0
2019-01-23 13:05:00,175.92,176.08,175.61,175.99,18210.0,149.8693,150.0056,149.6052,149.9289,18210.0
2019-01-23 13:10:00,175.99,176.01,175.75,175.86,16957.0,149.9289,149.9459,149.7244,149.8182,16957.0
2019-01-23 13:15:00,175.89,176.07,175.83,175.87,40378.0,149.8437,149.9971,149.7926,149.8267,40378.0
2019-01-23 13:20:00,175.86,176.01,175.86,175.94,11872.0,149.8182,149.9459,149.8182,149.8863,11872.0
2019-01-23 13:25:00,175.95,176.05,175.72,175.8,17043.0,149.8948,149.98,149.6989,149.767,17043.0
2019-01-23 13:30:00,175.81,176.33,175.81,176.23,69929.0,149.7756,150.2186,149.7756,150.1334,69929.0
2019-01-23 13:35:00,176.34,176.52,176.33,176.42,24104.0,150.2271,150.3804,150.2186,150.2952,24104.0
2019-01-23 13:40:00,176.46,176.5,176.25,176.39,15504.0,150.3293,150.3634,150.1504,150.2697,15504.0
2019-01-23 13:45:00,176.43,176.56,176.35,176.47,9027.0,150.3037,150.4145,150.2356,150.3378,9027.0
2019-01-23 13:50:00,176.45,176.54,176.3,176.5,11316.0,150.3208,150.3975,150.193,150.3634,11316.0
2019-01-23 13:55:00,176.48,176.67,176.38,176.53,17422.0,150.3463,150.5082,150.2612,150.3889,17422.0
2019-01-23 14:00:00,176.61,177.05,176.58,176.95,28631.0,150.4571,150.8319,150.4315,150.7467,28631.0
2019-01-23 14:05:00,176.96,177.01,176.89,176.96,32689.0,150.7553,150.7979,150.6956,150.7553,32689.0
2019-01-23 14:10:00,176.99,177.03,176.94,176.99,22437.0,150.7808,150.8149,150.7382,150.7808,22437.0
2019-01-23 14:15:00,176.98,176.98,176.81,176.87,32131.0,150.7723,150.7723,150.6275,150.6786,32131.0
2019-01-23 14:20:00,176.87,177.14,176.86,177.0,21970.0,150.6786,150.9086,150.6701,150.7893,21970.0
2019-01-23 14:25:00,177.05,177.25,176.94,177.05,31819.0,150.8319,151.0023,150.7382,150.8319,31819.0
2019-01-23 14:30:00,177.04,177.04,176.55,176.87,27897.0,150.8234,150.8234,150.406,150.6786,27897.0
2019-01-23 14:35:00,176.97,177.12,176.87,177.04,43411.0,150.7638,150.8916,150.6786,150.8234,43411.0
2019-01-23 14:40:00,177.01,177.03,176.61,176.61,15565.0,150.7979,150.8149,150.4571,150.4571,15565.0
2019-01-23 14:45:00,176.54,176.8,176.46,176.73,22538.0,150.3975,150.619,150.3293,150.5593,22538.0
2019-01-23 14:50:00,176.76,177.06,176.76,176.88,20443.0,150.5849,150.8405,150.5849,150.6871,20443.0
2019-01-23 14:55:00,176.92,177.01,176.81,176.94,18330.0,150.7212,150.7979,150.6275,150.7382,18330.0
2019-01-23 15:00:00,176.93,177.14,176.89,177.04,15643.0,150.7297,150.9086,150.6956,150.8234,15643.0
2019-01-23 15:05:00,177.03,177.22,176.83,176.93,22946.0,150.8149,150.9768,150.6445,150.7297,22946.0
2019-01-23 15:10:00,176.91,177.1,176.85,177.07,20746.0,150.7127,150.8745,150.6616,150.849,20746.0
2019-01-23 15:15:00,177.08,177.52,177.08,177.48,24572.0,150.8575,151.2323,150.8575,151.1983,24572.0
2019-01-23 15:20:00,177.45,177.65,177.39,177.4,18742.0,151.1727,151.3431,151.1216,151.1301,18742.0
2019-01-23 15:25:00,177.43,177.52,177.25,177.46,19381.0,151.1557,151.2323,151.0023,151.1812,19381.0
2019-01-23 15:30:00,177.52,177.54,177.21,177.23,40205.0,151.2323,151.2494,150.9682,150.9853,40205.0
2019-01-23 15:35:00,177.21,177.32,177.11,177.27,48648.0,150.9682,151.062,150.8831,151.0194,48648.0
2019-01-23 15:40:00,177.29,177.51,177.23,177.44,38403.0,151.0364,151.2238,150.9853,151.1642,38403.0
2019-01-23 15:45:00,177.45,177.55,177.29,177.38,55792.0,151.1727,151.2579,151.0364,151.1131,55792.0
2019-01-23 15:50:00,177.39,177.43,177.02,177.16,67368.0,151.1216,151.1557,150.8064,150.9256,67368.0
2019-01-23 15:55:00,177.19,177.25,176.83,176.9,258065.0,150.9512,151.0023,150.6445,150.7042,258065.0
2019-01-24 09:30:00,177.0,177.18,175.89,176.2,85474.0,150.7893,150.9427,149.8437,150.1078,85474.0
2019-01-24 09:35:00,176.18,176.47,175.65,176.05,48577.0,150.0908,150.3378,149.6393,149.98,48577.0
2019-01-24 09:40:00,176.1,176.19,175.71,175.97,32904.0,150.0226,150.0993,149.6904,149.9119,32904.0
2019-01-24 09:45:00,176.01,176.46,175.76,175.85,50030.0,149.9459,150.3293,149.733,149.8096,50030.0
2019-01-24 09:50:00,175.82,175.95,175.68,175.75,33104.0,149.7841,149.8948,149.6648,149.7244,33104.0
2019-01-24 09:55:00,175.74,175.93,175.3,175.8,36424.0,149.7159,149.8778,149.3411,149.767,36424.0
2019-01-24 10:00:00,175.78,175.97,175.42,175.91,33090.0,149.75,149.9119,149.4433,149.8608,33090.0
2019-01-24 10:05:00,175.9,176.21,175.85,176.21,35060.0,149.8522,150.1163,149.8096,150.1163,35060.0
2019-01-24 10:10:00,176.19,176.56,176.18,176.49,29627.0,150.0993,150.4145,150.0908,150.3549,29627.0
2019-01-24 10:15:00,176.49,176.77,176.47,176.77,45452.0,150.3549,150.5934,150.3378,150.5934,45452.0
2019-01-24 10:20:00,176.8,176.93,176.57,176.92,33452.0,150.619,150.7297,150.423,150.7212,33452.0
2019-01-24 10:25:00,176.89,177.1,176.67,177.0,27057.0,150.6956,150.8745,150.5082,150.7893,27057.0
2019-01-24 10:30:00,177.05,177.12,176.87,176.96,32135.0,150.8319,150.8916,150.6786,150.7553,32135.0
2019-01-24 10:35:00,176.96,177.07,176.78,177.02,30679.0,150.7553,150.849,150.6019,150.8064,30679.0
2019-01-24 10:40:00,177.03,177.07,176.82,176.91,52846.0,150.8149,150.849,150.636,150.7127,52846.0
2019-01-24 10:45:00,176.92,177.03,176.57,176.57,24436.0,150.7212,150.8149,150.423,150.423,24436.0
2019-01-24 10:50:00,176.58,176.7,176.34,176.55,24228.0,150.4315,150.5338,150.2271,150.406,24228.0
2019-01-24 10:55:00,176.61,176.87,176.6,176.72,17271.0,150.4571,150.6786,150.4486,150.5508,17271.0
2019-01-24 11:00:00,176.72,176.84,176.55,176.78,20348.0,150.5508,150.653,150.406,150.6019,20348.0
2019-01-24 11:05:00,176.71,176.89,176.7,176.89,15868.0,150.5423,150.6956,150.5338,150.6956,15868.0
2019-01-24 11:10:00,176.91,176.97,176.22,176.32,38442.0,150.7127,150.7638,150.1248,150.21,38442.0
2019-01-24 11:15:00,176.3,176.57,176.22,176.28,19159.0,150.193,150.423,150.1248,150.176,19159.0
2019-01-24 11:20:00,176.23,176.52,176.19,176.43,19401.0,150.1334,150.3804,150.0993,150.3037,19401.0
2019-01-24 11:25:00,176.42,176.71,176.41,176.52,29342.0,150.2952,150.5423,150.2867,150.3804,29342.0
2019-01-24 11:30:00,176.5,176.62,176.28,176.62,22283.0,150.3634,150.4656,150.176,150.4656,22283.0
2019-01-24 11:35:00,176.6,177.05,176.48,176.99,20667.0,150.4486,150.8319,150.3463,150.7808,20667.0
2019-01-24 11:40:00,177.01,177.08,176.88,176.95,16803.0,150.7979,150.8575,150.6871,150.7467,16803.0
2019-01-24 11:45:00,176.98,177.14,176.87,177.06,29489.0,150.7723,150.9086,150.6786,150.8405,29489.0
2019-01-24 11:50:00,177.01,177.03,176.81,177.03,15273.0,150.7979,150.8149,150.6275,150.8149,15273.0
2019-01-24 11:55:00,177.06,177.17,176.99,177.14,25405.0,150.8405,150.9342,150.7808,150.9086,25405.0
2019-01-24 12:00:00,177.15,177.15,176.88,176.88,16595.0,150.9171,150.9171,150.6871,150.6871,16595.0
2019-01-24 12:05:00,176.91,176.97,176.74,176.88,12509.0,150.7127,150.7638,150.5678,150.6871,12509.0
2019-01-24 12:10:00,176.88,177.0,176.74,176.79,22625.0,150.6871,150.7893,150.5678,150.6104,22625.0
2019-01-24 12:15:00,176.84,176.88,176.7,176.77,11686.0,150.653,150.6871,150.5338,150.5934,11686.0
2019-01-24 12:20:00,176.74,176.82,176.6,176.76,16678.0,150.5678,150.636,150.4486,150.5849,16678.0
2019-01-24 12:25:00,176.74,176.82,176.67,176.7,17986.0,150.5678,150.636,150.5082,150.5338,17986.0
2019-01-24 12:30:00,176.7,176.89,176.66,176.78,23324.0,150.5338,150.6956,150.4997,150.6019,23324.0
2019-01-24 12:35:00,176.78,176.82,176.53,176.68,24357.0,150.6019,150.636,150.3889,150.5167,24357.0
2019-01-24 12:40:00,176.71,176.74,176.55,176.67,14501.0,150.5423,150.5678,150.406,150.5082,14501.0
2019-01-24 12:45:00,176.66,176.82,176.57,176.58,15172.0,150.4997,150.636,150.423,150.4315,15172.0
2019-01-24 12:50:00,176.55,176.59,176.19,176.39,27542.0,150.406,150.4401,150.0993,150.2697,27542.0
2019-01-24 12:55:00,176.34,176.52,176.23,176.45,21663.0,150.2271,150.3804,150.1334,150.3208,21663.0
2019-01-24 13:00:00,176.46,176.52,176.16,176.25,14339.0,150.3293,150.3804,150.0737,150.1504,14339.0
2019-01-24 13:05:00,176.26,176.42,176.26,176.38,11624.0,150.1589,150.2952,150.1589,150.2612,11624.0
2019-01-24 13:10:00,176.34,176.34,175.95,176.18,26104.0,150.2271,150.2271,149.8948,150.0908,26104.0
2019-01-24 13:15:00,176.15,176.26,175.94,176.2,10766.0,150.0652,150.1589,149.8863,150.1078,10766.0
2019-01-24 13:20:00,176.18,176.25,176.06,176.08,12565.0,150.0908,150.1504,149.9885,150.0056,12565.0
2019-01-24 13:25:00,176.05,176.23,175.93,176.15,12642.0,149.98,150.1334,149.8778,150.0652,12642.0
2019-01-24 13:30:00,176.14,176.4,176.09,176.36,14615.0,150.0567,150.2782,150.0141,150.2441,14615.0
2019-01-24 13:35:00,176.35,176.45,176.28,176.42,10682.0,150.2356,150.3208,150.176,150.2952,10682.0
2019-01-24 13:40:00,176.46,176.5,176.05,176.05,14998.0,150.3293,150.3634,149.98,149.98,14998.0
2019-01-24 13:45:00,176.06,176.28,176.06,176.23,16177.0,149.9885,150.176,149.9885,150.1334,16177.0
2019-01-24 13:50:00,176.25,176.47,176.21,176.42,13324.0,150.1504,150.3378,150.1163,150.2952,13324.0
2019-01-24 13:55:00,176.45,176.66,176.39,176.53,24392.0,150.3208,150.4997,150.2697,150.3889,24392.0
2019-01-24 14:00:00,176.56,176.59,176.36,176.57,12094.0,150.4145,150.4401,150.2441,150.423,12094.0
2019-01-24 14:05:00,176.57,176.84,176.57,176.77,18113.0,150.423,150.653,150.423,150.5934,18113.0
2019-01-24 14:10:00,176.77,176.85,176.69,176.79,12634.0,150.5934,150.6616,150.5252,150.6104,12634.0
2019-01-24 14:15:00,176.82,176.89,176.76,176.83,12919.0,150.636,150.6956,150.5849,150.6445,12919.0
2019-01-24 14:20:00,176.87,177.0,176.78,176.86,114897.0,150.6786,150.7893,150.6019,150.6701,114897.0
2019-01-24 14:25:00,176.9,177.14,176.89,177.09,17244.0,150.7042,150.9086,150.6956,150.866,17244.0
2019-01-24 14:30:00,177.04,177.05,176.91,177.03,92791.0,150.8234,150.8319,150.7127,150.8149,92791.0
2019-01-24 14:35:00,177.05,177.51,177.02,177.49,22002.0,150.8319,151.2238,150.8064,151.2068,22002.0
2019-01-24 14:40:00,177.48,177.49,177.24,177.3,29094.0,151.1983,151.2068,150.9938,151.0449,29094.0
2019-01-24 14:45:00,177.28,177.32,177.17,177.29,136189.0,151.0279,151.062,150.9342,151.0364,136189.0
2019-01-24 14:50:00,177.31,177.42,177.29,177.36,13516.0,151.0534,151.1471,151.0364,151.096,13516.0
2019-01-24 14:55:00,177.39,177.42,177.16,177.16,31832.0,151.1216,151.1471,150.9256,150.9256,31832.0
2019-01-24 15:00:00,177.13,177.24,177.04,177.2,21376.0,150.9001,150.9938,150.8234,150.9597,21376.0
2019-01-24 15:05:00,177.2,177.34,177.2,177.24,34640.0,150.9597,151.079,150.9597,150.9938,34640.0
2019-01-24 15:10:00,177.22,177.43,177.18,177.36,60825.0,150.9768,151.1557,150.9427,151.096,60825.0
2019-01-24 15:15:00,177.37,177.5,177.34,177.34,34595.0,151.1046,151.2153,151.079,151.079,34595.0
2019-01-24 15:20:00,177.35,177.43,177.28,177.41,27230.0,151.0875,151.1557,151.0279,151.1386,27230.0
2019-01-24 15:25:00,177.39,177.49,177.36,177.37,30737.0,151.1216,151.2068,151.096,151.1046,30737.0
2019-01-24 15:30:00,177.38,177.38,177.21,177.32,36068.0,151.1131,151.1131,150.9682,151.062,36068.0
2019-01-24 15:35:00,177.33,177.43,177.28,177.34,40338.0,151.0705,151.1557,151.0279,151.079,40338.0
2019-01-24 15:40:00,177.35,177.37,177.25,177.27,30567.0,151.0875,151.1046,151.0023,151.0194,30567.0
2019-01-24 15:45:00,177.28,177.37,177.12,177.13,31456.0,151.0279,151.1046,150.8916,150.9001,31456.0
2019-01-24 15:50:00,177.13,177.36,177.13,177.32,44421.0,150.9001,151.096,150.9001,151.062,44421.0
2019-01-24 15:55:00,177.34,177.53,177.31,177.34,142076.0,151.079,151.2409,151.0534,151.079,142076.0
2019-01-25 09:30:00,179.78,180.0,178.61,179.42,165751.0,153.1577,153.3451,152.1609,152.851,165751.0
2019-01-25 09:35:00,179.34,180.45,179.34,180.09,87213.0,152.7828,153.7285,152.7828,153.4218,87213.0
2019-01-25 09:40:00,180.06,180.09,179.0,179.57,74058.0,153.3962,153.4218,152.4932,152.9788,74058.0
2019-01-25 09:45:00,179.6,179.82,179.19,179.72,31372.0,153.0043,153.1917,152.655,153.1066,31372.0
2019-01-25 09:50:00,179.72,180.53,179.68,180.27,45174.0,153.1066,153.7966,153.0725,153.5751,45174.0
2019-01-25 09:55:00,180.27,180.33,179.96,179.98,42039.0,153.5751,153.6262,153.311,153.3281,42039.0
2019-01-25 10:00:00,180.02,180.35,179.94,180.25,54679.0,153.3621,153.6433,153.294,153.5581,54679.0
2019-01-25 10:05:00,180.24,180.58,180.23,180.57,31523.0,153.5496,153.8392,153.541,153.8307,31523.0
2019-01-25 10:10:00,180.57,180.81,180.4,180.72,68948.0,153.8307,154.0351,153.6859,153.9585,68948.0
2019-01-25 10:15:00,180.76,180.87,180.52,180.59,38894.0,153.9926,154.0863,153.7881,153.8477,38894.0
2019-01-25 10:20:00,180.59,180.65,180.39,180.43,32222.0,153.8477,153.8988,153.6773,153.7114,32222.0
2019-01-25 10:25:00,180.45,180.68,180.45,180.49,28430.0,153.7285,153.9244,153.7285,153.7625,28430.0
2019-01-25 10:30:00,180.49,180.65,180.05,180.13,75115.0,153.7625,153.8988,153.3877,153.4558,75115.0
2019-01-25 10:35:00,180.12,180.57,180.09,180.47,41005.0,153.4473,153.8307,153.4218,153.7455,41005.0
2019-01-25 10:40:00,180.48,180.49,180.24,180.4,31946.0,153.754,153.7625,153.5496,153.6859,31946.0
2019-01-25 10:45:00,180.44,180.5,180.2,180.25,31845.0,153.7199,153.7711,153.5155,153.5581,31845.0
2019-01-25 10:50:00,180.23,180.26,180.05,180.2,25444.0,153.541,153.5666,153.3877,153.5155,25444.0
2019-01-25 10:55:00,180.19,180.24,180.12,180.19,26209.0,153.507,153.5496,153.4473,153.507,26209.0
2019-01-25 11:00:00,180.17,180.31,179.88,180.09,59917.0,153.4899,153.6092,153.2429,153.4218,59917.0
2019-01-25 11:05:00,180.07,180.16,179.9,180.06,27199.0,153.4047,153.4814,153.2599,153.3962,27199.0
2019-01-25 11:10:00,180.11,180.16,179.9,179.99,30693.0,153.4388,153.4814,153.2599,153.3366,30693.0
2019-01-25 11:15:00,179.99,180.11,179.94,180.02,29065.0,153.3366,153.4388,153.294,153.3621,29065.0
2019-01-25 11:20:00,180.0,180.04,179.87,179.88,26814.0,153.3451,153.3792,153.2343,153.2429,26814.0
2019-01-25 11:25:00,179.84,179.91,179.7,179.81,28148.0,153.2088,153.2684,153.0895,153.1832,28148.0
2019-01-25 11:30:00,179.81,179.97,179.79,179.89,19157.0,153.1832,153.3195,153.1662,153.2514,19157.0
2019-01-25 11:35:00,179.89,179.89,179.71,179.79,29379.0,153.2514,153.2514,153.098,153.1662,29379.0
2019-01-25 11:40:00,179.81,180.14,179.81,180.11,21978.0,153.1832,153.4644,153.1832,153.4388,21978.0
2019-01-25 11:45:00,180.09,180.23,180.05,180.23,19142.0,153.4218,153.541,153.3877,153.541,19142.0
2019-01-25 11:50:00,180.23,180.3,180.11,180.16,36949.0,153.541,153.6007,153.4388,153.4814,36949.0
2019-01-25 11:55:00,180.14,180.16,180.06,180.06,21255.0,153.4644,153.4814,153.3962,153.3962,21255.0
2019-01-25 12:00:00,180.1,180.11,179.94,179.95,91537.0,153.4303,153.4388,153.294,153.3025,91537.0
2019-01-25 12:05:00,179.94,180.02,179.8,179.94,23810.0,153.294,153.3621,153.1747,153.294,23810.0
2019-01-25 12:10:00,179.93,179.98,179.78,179.79,39952.0,153.2855,153.3281,153.1577,153.1662,39952.0
2019-01-25 12:15:00,179.83,180.06,179.8,179.95,103963.0,153.2003,153.3962,153.1747,153.3025,103963.0
2019-01-25 12:20:00,179.96,179.99,179.78,179.94,68919.0,153.311,153.3366,153.1577,153.294,68919.0
2019-01-25 12:25:00,179.94,180.36,179.94,180.26,28359.0,153.294,153.6518,153.294,153.5666,28359.0
2019-01-25 12:30:00,180.26,180.31,180.03,180.15,24043.0,153.5666,153.6092,153.3707,153.4729,24043.0
2019-01-25 12:35:00,180.14,180.34,180.1,180.31,22631.0,153.4644,153.6347,153.4303,153.6092,22631.0
2019-01-25 12:40:00,180.37,180.38,180.21,180.33,40891.0,153.6603,153.6688,153.524,153.6262,40891.0
2019-01-25 12:45:00,180.31,180.35,179.89,179.93,61610.0,153.6092,153.6433,153.2514,153.2855,61610.0
2019-01-25 12:50:00,179.95,180.0,179.53,179.78,55835.0,153.3025,153.3451,152.9447,153.1577,55835.0
2019-01-25 12:55:00,179.77,179.9,179.7,179.89,36006.0,153.1492,153.2599,153.0895,153.2514,36006.0
2019-01-25 13:00:00,179.88,180.09,179.87,179.88,26708.0,153.2429,153.4218,153.2343,153.2429,26708.0
2019-01-25 13:05:00,179.85,179.86,179.7,179.82,21578.0,153.2173,153.2258,153.0895,153.1917,21578.0
2019-01-25 13:10:00,179.8,179.85,179.61,179.81,24477.0,153.1747,153.2173,153.0128,153.1832,24477.0
2019-01-25 13:15:00,179.79,179.9,179.71,179.84,23110.0,153.1662,153.2599,153.098,153.2088,23110.0
2019-01-25 13:20:00,179.83,180.19,179.83,180.06,27070.0,153.2003,153.507,153.2003,153.3962,27070.0
2019-01-25 13:25:00,180.06,180.11,179.94,180.05,20287.0,153.3962,153.4388,153.294,153.3877,20287.0
2019-01-25 13:30:00,180.04,180.14,179.95,180.01,17853.0,153.3792,153.4644,153.3025,153.3536,17853.0
2019-01-25 13:35:00,180.02,180.11,179.86,179.94,20159.0,153.3621,153.4388,153.2258,153.294,20159.0
2019-01-25 13:40:00,179.91,180.17,179.91,180.12,10807.0,153.2684,153.4899,153.2684,153.4473,10807.0
2019-01-25 13:45:00,180.12,180.18,180.09,180.14,34942.0,153.4473,153.4984,153.4218,153.4644,34942.0
2019-01-25 13:50:00,180.13,180.16,180.03,180.1,17182.0,153.4558,153.4814,153.3707,153.4303,17182.0
2019-01-25 13:55:00,180.1,180.12,179.97,180.08,17911.0,153.4303,153.4473,153.3195,153.4132,17911.0
2019-01-25 14:00:00,180.06,180.12,179.92,180.12,22800.0,153.3962,153.4473,153.2769,153.4473,22800.0
2019-01-25 14:05:00,180.13,180.32,180.12,180.28,25615.0,153.4558,153.6177,153.4473,153.5836,25615.0
2019-01-25 14:10:00,180.27,180.3,180.15,180.28,40338.0,153.5751,153.6007,153.4729,153.5836,40338.0
2019-01-25 14:15:00,180.28,180.35,180.05,180.28,30868.0,153.5836,153.6433,153.3877,153.5836,30868.0
2019-01-25 14:20:00,180.26,180.3,179.96,180.16,39311.0,153.5666,153.6007,153.311,153.4814,39311.0
2019-01-25 14:25:00,180.2,180.2,179.74,179.85,38591.0,153.5155,153.5155,153.1236,153.2173,38591.0
2019-01-25 14:30:00,179.87,179.99,179.86,179.94,37877.0,153.2343,153.3366,153.2258,153.294,37877.0
2019-01-25 14:35:00,179.89,180.07,179.86,180.06,21691.0,153.2514,153.4047,153.2258,153.3962,21691.0
2019-01-25 14:40:00,180.05,180.21,180.03,180.15,41580.0,153.3877,153.524,153.3707,153.4729,41580.0
2019-01-25 14:45:00,180.17,180.34,180.16,180.25,38760.0,153.4899,153.6347,153.4814,153.5581,38760.0
2019-01-25 14:50:00,180.25,180.37,180.2,180.26,22986.0,153.5581,153.6603,153.5155,153.5666,22986.0
2019-01-25 14:55:00,180.24,180.41,180.22,180.36,36964.0,153.5496,153.6944,153.5325,153.6518,36964.0
2019-01-25 15:00:00,180.34,180.44,180.26,180.42,25815.0,153.6347,153.7199,153.5666,153.7029,25815.0
2019-01-25 15:05:00,180.43,180.46,180.24,180.24,28661.0,153.7114,153.737,153.5496,153.5496,28661.0
2019-01-25 15:10:00,180.25,180.37,180.23,180.25,27536.0,153.5581,153.6603,153.541,153.5581,27536.0
2019-01-25 15:15:00,180.26,180.35,180.19,180.2,17812.0,153.5666,153.6433,153.507,153.5155,17812.0
2019-01-25 15:20:00,180.17,180.18,179.98,180.0,56827.0,153.4899,153.4984,153.3281,153.3451,56827.0
2019-01-25 15:25:00,180.01,180.08,179.8,179.82,76075.0,153.3536,153.4132,153.1747,153.1917,76075.0
2019-01-25 15:30:00,179.82,179.86,179.61,179.86,57013.0,153.1917,153.2258,153.0128,153.2258,57013.0
2019-01-25 15:35:00,179.87,180.09,179.78,180.04,40127.0,153.2343,153.4218,153.1577,153.3792,40127.0
2019-01-25 15:40:00,180.05,180.24,179.94,180.17,37201.0,153.3877,153.5496,153.294,153.4899,37201.0
2019-01-25 15:45:00,180.18,180.36,180.16,180.34,63602.0,153.4984,153.6518,153.4814,153.6347,63602.0
2019-01-25 15:50:00,180.32,180.4,180.2,180.24,100184.0,153.6177,153.6859,153.5155,153.5496,100184.0
2019-01-25 15:55:00,180.24,180.44,180.21,180.35,229295.0,153.5496,153.7199,153.524,153.6433,229295.0
2019-01-28 09:30:00,179.1,179.38,178.14,178.68,95114.0,152.5784,152.8169,151.7605,152.2206,95114.0
2019-01-28 09:35:00,178.69,178.84,178.43,178.5,67606.0,152.2291,152.3569,152.0076,152.0672,67606.0
2019-01-28 09:40:00,178.44,178.45,178.16,178.28,47885.0,152.0161,152.0246,151.7776,151.8798,47885.0
2019-01-28 09:45:00,178.3,178.32,177.72,177.72,73488.0,151.8968,151.9139,151.4027,151.4027,73488.0
2019-01-28 09:50:00,177.7,178.17,177.45,177.55,62048.0,151.3857,151.7861,151.1727,151.2579,62048.0
2019-01-28 09:55:00,177.59,177.86,177.47,177.66,44808.0,151.292,151.522,151.1897,151.3516,44808.0
2019-01-28 10:00:00,177.59,177.7,177.41,177.5,64068.0,151.292,151.3857,151.1386,151.2153,64068.0
2019-01-28 10:05:00,177.5,178.27,177.5,178.06,50534.0,151.2153,151.8713,151.2153,151.6924,50534.0
2019-01-28 10:10:00,178.03,178.26,177.87,177.91,38134.0,151.6668,151.8628,151.5305,151.5646,38134.0
2019-01-28 10:15:00,177.91,178.44,177.85,178.44,45199.0,151.5646,152.0161,151.5135,152.0161,45199.0
2019-01-28 10:20:00,178.42,178.95,178.34,178.87,57628.0,151.9991,152.4506,151.9309,152.3824,57628.0
2019-01-28 10:25:00,178.88,179.07,178.83,179.05,46803.0,152.3909,152.5528,152.3484,152.5358,46803.0
2019-01-28 10:30:00,179.05,179.4,179.0,179.35,78003.0,152.5358,152.8339,152.4932,152.7913,78003.0
2019-01-28 10:35:00,179.38,179.43,179.1,179.12,51613.0,152.8169,152.8595,152.5784,152.5954,51613.0
2019-01-28 10:40:00,179.1,179.84,179.1,179.75,40749.0,152.5784,153.2088,152.5784,153.1321,40749.0
2019-01-28 10:45:00,179.79,179.99,179.15,179.15,69093.0,153.1662,153.3366,152.621,152.621,69093.0
2019-01-28 10:50:00,179.18,179.55,178.96,179.49,40518.0,152.6465,152.9617,152.4591,152.9106,40518.0
2019-01-28 10:55:00,179.5,179.5,179.15,179.15,26002.0,152.9191,152.9191,152.621,152.621,26002.0
2019-01-28 11:00:00,179.13,179.31,179.01,179.01,28893.0,152.6039,152.7573,152.5017,152.5017,28893.0
2019-01-28 11:05:00,178.96,179.28,178.95,179.1,30532.0,152.4591,152.7317,152.4506,152.5784,30532.0
2019-01-28 11:10:00,179.03,179.57,178.92,179.49,31653.0,152.5187,152.9788,152.425,152.9106,31653.0
2019-01-28 11:15:00,179.48,179.48,179.2,179.21,27758.0,152.9021,152.9021,152.6636,152.6721,27758.0
2019-01-28 11:20:00,179.24,179.51,179.24,179.47,18709.0,152.6976,152.9277,152.6976,152.8936,18709.0
2019-01-28 11:25:00,179.44,179.76,179.33,179.37,36074.0,152.868,153.1406,152.7743,152.8084,36074.0
2019-01-28 11:30:00,179.37,179.71,179.35,179.38,35391.0,152.8084,153.098,152.7913,152.8169,35391.0
2019-01-28 11:35:00,179.34,179.37,178.97,179.0,36113.0,152.7828,152.8084,152.4676,152.4932,36113.0
2019-01-28 11:40:00,179.03,179.06,178.56,178.59,34450.0,152.5187,152.5443,152.1183,152.1439,34450.0
2019-01-28 11:45:00,178.54,178.81,178.3,178.64,34371.0,152.1013,152.3313,151.8968,152.1865,34371.0
2019-01-28 11:50:00,178.62,178.62,178.22,178.33,45345.0,152.1694,152.1694,151.8287,151.9224,45345.0
2019-01-28 11:55:00,178.37,178.54,178.09,178.09,28606.0,151.9565,152.1013,151.7179,151.7179,28606.0
2019-01-28 12:00:00,178.08,178.24,177.96,178.08,34108.0,151.7094,151.8457,151.6072,151.7094,34108.0
2019-01-28 12:05:00,178.07,178.24,177.94,178.23,23053.0,151.7009,151.8457,151.5901,151.8372,23053.0
2019-01-28 12:10:00,178.21,178.31,178.13,178.15,23508.0,151.8202,151.9054,151.752,151.769,23508.0
2019-01-28 12:15:00,178.19,178.41,178.19,178.25,19825.0,151.8031,151.9905,151.8031,151.8542,19825.0
2019-01-28 12:20:00,178.2,178.34,178.16,178.2,20400.0,151.8116,151.9309,151.7776,151.8116,20400.0
2019-01-28 12:25:00,178.22,178.32,178.16,178.28,25994.0,151.8287,151.9139,151.7776,151.8798,25994.0
2019-01-28 12:30:00,178.31,178.39,178.28,178.36,19290.0,151.9054,151.9735,151.8798,151.9479,19290.0
2019-01-28 12:35:00,178.37,178.5,178.34,178.45,26767.0,151.9565,152.0672,151.9309,152.0246,26767.0
2019-01-28 12:40:00,178.46,178.5,178.33,178.34,19247.0,152.0331,152.0672,151.9224,151.9309,19247.0
2019-01-28 12:45:00,178.35,178.43,178.28,178.43,17352.0,151.9394,152.0076,151.8798,152.0076,17352.0
2019-01-28 12:50:00,178.49,178.52,178.38,178.41,25825.0,152.0587,152.0843,151.965,151.9905,25825.0
2019-01-28 12:55:00,178.43,178.44,178.09,178.18,24875.0,152.0076,152.0161,151.7179,151.7946,24875.0
2019-01-28 13:00:00,178.17,178.17,177.89,177.99,26292.0,151.7861,151.7861,151.5475,151.6327,26292.0
2019-01-28 13:05:00,177.99,178.16,177.92,178.12,18616.0,151.6327,151.7776,151.5731,151.7435,18616.0
2019-01-28 13:10:00,178.15,178.4,178.15,178.31,14888.0,151.769,151.982,151.769,151.9054,14888.0
2019-01-28 13:15:00,178.33,178.45,178.31,178.32,13010.0,151.9224,152.0246,151.9054,151.9139,13010.0
2019-01-28 13:20:00,178.34,178.93,178.32,178.75,36184.0,151.9309,152.4335,151.9139,152.2802,36184.0
2019-01-28 13:25:00,178.77,178.89,178.63,178.67,37020.0,152.2972,152.3995,152.178,152.212,37020.0
2019-01-28 13:30:00,178.61,178.71,178.56,178.66,32891.0,152.1609,152.2461,152.1183,152.2035,32891.0
2019-01-28 13:35:00,178.68,178.8,178.6,178.75,28721.0,152.2206,152.3228,152.1524,152.2802,28721.0
2019-01-28 13:40:00,178.76,178.78,178.68,178.74,15215.0,152.2887,152.3058,152.2206,152.2717,15215.0
2019-01-28 13:45:00,178.75,178.98,178.72,178.97,16334.0,152.2802,152.4761,152.2546,152.4676,16334.0
2019-01-28 13:50:00,178.99,179.12,178.84,179.09,24587.0,152.4847,152.5954,152.3569,152.5698,24587.0
2019-01-28 13:55:00,179.11,179.18,179.02,179.04,17103.0,152.5869,152.6465,152.5102,152.5273,17103.0
2019-01-28 14:00:00,179.07,179.17,178.94,178.94,20740.0,152.5528,152.638,152.4421,152.4421,20740.0
2019-01-28 14:05:00,178.95,179.0,178.86,178.95,16487.0,152.4506,152.4932,152.3739,152.4506,16487.0
2019-01-28 14:10:00,178.94,179.04,178.85,178.94,20014.0,152.4421,152.5273,152.3654,152.4421,20014.0
2019-01-28 14:15:00,178.89,179.02,178.81,178.95,20396.0,152.3995,152.5102,152.3313,152.4506,20396.0
2019-01-28 14:20:00,178.95,179.06,178.84,178.85,23740.0,152.4506,152.5443,152.3569,152.3654,23740.0
2019-01-28 14:25:00,178.84,178.93,178.76,178.93,15301.0,152.3569,152.4335,152.2887,152.4335,15301.0
2019-01-28 14:30:00,178.93,179.15,178.9,179.08,19919.0,152.4335,152.621,152.408,152.5613,19919.0
2019-01-28 14:35:00,179.04,179.19,178.91,179.18,24954.0,152.5273,152.655,152.4165,152.6465,24954.0
2019-01-28 14:40:00,179.18,179.21,179.05,179.1,23419.0,152.6465,152.6721,152.5358,152.5784,23419.0
2019-01-28 14:45:00,179.08,179.31,179.06,179.3,18629.0,152.5613,152.7573,152.5443,152.7488,18629.0
2019-01-28 14:50:00,179.32,179.62,179.32,179.49,34306.0,152.7658,153.0214,152.7658,152.9106,34306.0
2019-01-28 14:55:00,179.47,179.51,179.31,179.34,31335.0,152.8936,152.9277,152.7573,152.7828,31335.0
2019-01-28 15:00:00,179.34,179.43,179.24,179.29,25267.0,152.7828,152.8595,152.6976,152.7402,25267.0
2019-01-28 15:05:00,179.33,179.33,179.04,179.25,30324.0,152.7743,152.7743,152.5273,152.7062,30324.0
2019-01-28 15:10:00,179.26,179.62,179.21,179.62,25066.0,152.7147,153.0214,152.6721,153.0214,25066.0
2019-01-28 15:15:00,179.61,179.63,179.41,179.59,31122.0,153.0128,153.0299,152.8425,152.9958,31122.0
2019-01-28 15:20:00,179.61,179.93,179.61,179.73,41733.0,153.0128,153.2855,153.0128,153.1151,41733.0
2019-01-28 15:25:00,179.71,179.71,179.51,179.54,26542.0,153.098,153.098,152.9277,152.9532,26542.0
2019-01-28 15:30:00,179.55,179.68,179.48,179.67,41604.0,152.9617,153.0725,152.9021,153.064,41604.0
2019-01-28 15:35:00,179.67,179.69,179.58,179.58,45051.0,153.064,153.081,152.9873,152.9873,45051.0
2019-01-28 15:40:00,179.55,179.56,179.32,179.39,59876.0,152.9617,152.9703,152.7658,152.8254,59876.0
2019-01-28 15:45:00,179.37,179.51,179.14,179.15,50399.0,152.8084,152.9277,152.6124,152.621,50399.0
2019-01-28 15:50:00,179.16,179.45,179.14,179.37,64907.0,152.6295,152.8765,152.6124,152.8084,64907.0
2019-01-28 15:55:00,179.36,179.86,179.34,179.8,118705.0,152.7999,153.2258,152.7828,153.1747,118705.0
2019-01-29 09:30:00,178.96,179.83,178.56,178.74,119820.0,152.4591,153.2003,152.1183,152.2717,119820.0
2019-01-29 09:35:00,178.69,178.97,178.09,178.62,63860.0,152.2291,152.4676,151.7179,152.1694,63860.0
2019-01-29 09:40:00,178.64,178.7,178.22,178.53,37189.0,152.1865,152.2376,151.8287,152.0928,37189.0
2019-01-29 09:45:00,178.5,179.38,178.42,179.14,54125.0,152.0672,152.8169,151.9991,152.6124,54125.0
2019-01-29 09:50:00,179.18,179.45,179.1,179.4,46228.0,152.6465,152.8765,152.5784,152.8339,46228.0
2019-01-29 09:55:00,179.43,179.84,179.08,179.84,59721.0,152.8595,153.2088,152.5613,153.2088,59721.0
2019-01-29 10:00:00,179.81,180.01,179.67,179.77,62297.0,153.1832,153.3536,153.064,153.1492,62297.0
2019-01-29 10:05:00,179.78,179.82,179.19,179.21,31362.0,153.1577,153.1917,152.655,152.6721,31362.0
2019-01-29 10:10:00,179.16,179.44,178.9,178.92,35187.0,152.6295,152.868,152.408,152.425,35187.0
2019-01-29 10:15:00,178.9,179.4,178.79,179.36,49655.0,152.408,152.8339,152.3143,152.7999,49655.0
2019-01-29 10:20:00,179.33,179.56,179.14,179.29,44182.0,152.7743,152.9703,152.6124,152.7402,44182.0
2019-01-29 10:25:00,179.29,179.44,179.17,179.31,36022.0,152.7402,152.868,152.638,152.7573,36022.0
2019-01-29 10:30:00,179.36,179.43,179.1,179.18,27526.0,152.7999,152.8595,152.5784,152.6465,27526.0
2019-01-29 10:35:00,179.21,179.27,179.01,179.23,22047.0,152.6721,152.7232,152.5017,152.6891,22047.0
2019-01-29 10:40:00,179.2,179.29,178.99,179.16,23314.0,152.6636,152.7402,152.4847,152.6295,23314.0
2019-01-29 10:45:00,179.2,179.26,178.93,179.19,20488.0,152.6636,152.7147,152.4335,152.655,20488.0
2019-01-29 10:50:00,179.16,179.21,178.37,178.39,48272.0,152.6295,152.6721,151.9565,151.9735,48272.0
2019-01-29 10:55:00,178.33,178.49,178.1,178.37,32935.0,151.9224,152.0587,151.7265,151.9565,32935.0
2019-01-29 11:00:00,178.34,178.34,178.11,178.2,23591.0,151.9309,151.9309,151.735,151.8116,23591.0
2019-01-29 11:05:00,178.15,178.47,178.12,178.35,26411.0,151.769,152.0417,151.7435,151.9394,26411.0
2019-01-29 11:10:00,178.39,178.48,178.37,178.46,23700.0,151.9735,152.0502,151.9565,152.0331,23700.0
2019-01-29 11:15:00,178.48,178.6,178.48,178.59,33601.0,152.0502,152.1524,152.0502,152.1439,33601.0
2019-01-29 11:20:00,178.59,178.62,178.35,178.47,29547.0,152.1439,152.1694,151.9394,152.0417,29547.0
2019-01-29 11:25:00,178.39,178.76,178.39,178.65,29116.0,151.9735,152.2887,151.9735,152.195,29116.0
2019-01-29 11:30:00,178.68,179.2,178.51,178.65,49035.0,152.2206,152.6636,152.0757,152.195,49035.0
2019-01-29 11:35:00,178.64,178.93,178.64,178.9,16389.0,152.1865,152.4335,152.1865,152.408,16389.0
2019-01-29 11:40:00,178.89,178.93,178.73,178.9,19264.0,152.3995,152.4335,152.2632,152.408,19264.0
2019-01-29 11:45:00,178.9,179.13,178.9,179.12,28579.0,152.408,152.6039,152.408,152.5954,28579.0
2019-01-29 11:50:00,179.1,179.19,179.04,179.18,19582.0,152.5784,152.655,152.5273,152.6465,19582.0
2019-01-29 11:55:00,179.15,179.26,179.08,179.21,26100.0,152.621,152.7147,152.5613,152.6721,26100.0
2019-01-29 12:00:00,179.22,179.3,179.01,179.12,48165.0,152.6806,152.7488,152.5017,152.5954,48165.0
2019-01-29 12:05:00,179.13,179.19,178.98,179.01,19967.0,152.6039,152.655,152.4761,152.5017,19967.0
2019-01-29 12:10:00,178.99,179.36,178.96,179.35,39792.0,152.4847,152.7999,152.4591,152.7913,39792.0
2019-01-29 12:15:00,179.36,179.61,179.33,179.54,24205.0,152.7999,153.0128,152.7743,152.9532,24205.0
2019-01-29 12:20:00,179.54,179.67,179.46,179.53,17662.0,152.9532,153.064,152.8851,152.9447,17662.0
2019-01-29 12:25:00,179.49,179.49,179.18,179.18,14929.0,152.9106,152.9106,152.6465,152.6465,14929.0
2019-01-29 12:30:00,179.15,179.23,178.94,179.23,38455.0,152.621,152.6891,152.4421,152.6891,38455.0
2019-01-29 12:35:00,179.2,179.27,179.11,179.22,22858.0,152.6636,152.7232,152.5869,152.6806,22858.0
2019-01-29 12:40:00,179.24,179.3,179.12,179.15,13264.0,152.6976,152.7488,152.5954,152.621,13264.0
2019-01-29 12:45:00,179.13,179.23,179.09,179.14,12766.0,152.6039,152.6891,152.5698,152.6124,12766.0
2019-01-29 12:50:00,179.12,179.32,179.12,179.3,13517.0,152.5954,152.7658,152.5954,152.7488,13517.0
2019-01-29 12:55:00,179.33,179.38,179.1,179.13,15517.0,152.7743,152.8169,152.5784,152.6039,15517.0
2019-01-29 13:00:00,179.12,179.18,178.99,179.18,25435.0,152.5954,152.6465,152.4847,152.6465,25435.0
2019-01-29 13:05:00,179.15,179.32,179.15,179.27,17317.0,152.621,152.7658,152.621,152.7232,17317.0
2019-01-29 13:10:00,179.27,179.37,179.12,179.17,22647.0,152.7232,152.8084,152.5954,152.638,22647.0
2019-01-29 13:15:00,179.18,179.53,179.18,179.53,20862.0,152.6465,152.9447,152.6465,152.9447,20862.0
2019-01-29 13:20:00,179.54,179.61,179.47,179.55,21335.0,152.9532,153.0128,152.8936,152.9617,21335.0
2019-01-29 13:25:00,179.55,179.57,179.46,179.54,21885.0,152.9617,152.9788,152.8851,152.9532,21885.0
2019-01-29 13:30:00,179.54,179.61,179.46,179.47,26768.0,152.9532,153.0128,152.8851,152.8936,26768.0
2019-01-29 13:35:00,179.45,179.46,179.27,179.45,17654.0,152.8765,152.8851,152.7232,152.8765,17654.0
2019-01-29 13:40:00,179.42,179.58,179.36,179.52,22508.0,152.851,152.9873,152.7999,152.9362,22508.0
2019-01-29 13:45:00,179.52,179.59,179.35,179.37,22909.0,152.9362,152.9958,152.7913,152.8084,22909.0
2019-01-29 13:50:00,179.35,179.49,179.33,179.36,21419.0,152.7913,152.9106,152.7743,152.7999,21419.0
2019-01-29 13:55:00,179.33,179.51,179.33,179.5,13979.0,152.7743,152.9277,152.7743,152.9191,13979.0
2019-01-29 14:00:00,179.48,179.56,179.35,179.56,46690.0,152.9021,152.9703,152.7913,152.9703,46690.0
2019-01-29 14:05:00,179.59,179.73,179.58,179.73,34667.0,152.9958,153.1151,152.9873,153.1151,34667.0
2019-01-29 14:10:00,179.72,179.75,179.65,179.71,19688.0,153.1066,153.1321,153.0469,153.098,19688.0
2019-01-29 14:15:00,179.69,179.72,179.48,179.61,31409.0,153.081,153.1066,152.9021,153.0128,31409.0
2019-01-29 14:20:00,179.63,179.69,179.58,179.65,30597.0,153.0299,153.081,152.9873,153.0469,30597.0
2019-01-29 14:25:00,179.63,179.65,179.57,179.62,22777.0,153.0299,153.0469,152.9788,153.0214,22777.0
2019-01-29 14:30:00,179.6,179.69,179.58,179.66,25189.0,153.0043,153.081,152.9873,153.0554,25189.0
2019-01-29 14:35:00,179.67,179.69,179.57,179.68,28945.0,153.064,153.081,152.9788,153.0725,28945.0
2019-01-29 14:40:00,179.64,179.69,179.41,179.46,33081.0,153.0384,153.081,152.8425,152.8851,33081.0
2019-01-29 14:45:00,179.47,179.67,179.47,179.57,46165.0,152.8936,153.064,152.8936,152.9788,46165.0
2019-01-29 14:50:00,179.58,179.68,179.57,179.62,41753.0,152.9873,153.0725,152.9788,153.0214,41753.0
2019-01-29 14:55:00,179.63,179.76,179.49,179.52,55327.0,153.0299,153.1406,152.9106,152.9362,55327.0
2019-01-29 15:00:00,179.52,179.63,179.45,179.55,38602.0,152.9362,153.0299,152.8765,152.9617,38602.0
2019-01-29 15:05:00,179.56,179.69,179.5,179.62,53957.0,152.9703,153.081,152.9191,153.0214,53957.0
2019-01-29 15:10:00,179.62,179.72,179.61,179.69,31197.0,153.0214,153.1066,153.0128,153.081,31197.0
2019-01-29 15:15:00,179.7,179.93,179.7,179.85,34051.0,153.0895,153.2855,153.0895,153.2173,34051.0
2019-01-29 15:20:00,179.82,179.92,179.81,179.92,32211.0,153.1917,153.2769,153.1832,153.2769,32211.0
2019-01-29 15:25:00,179.91,180.02,179.89,179.97,44689.0,153.2684,153.3621,153.2514,153.3195,44689.0
2019-01-29 15:30:00,179.97,180.15,179.97,180.01,59545.0,153.3195,153.4729,153.3195,153.3536,59545.0
2019-01-29 15:35:00,180.02,180.03,179.8,179.85,52694.0,153.3621,153.3707,153.1747,153.2173,52694.0
2019-01-29 15:40:00,179.86,179.97,179.83,179.97,47604.0,153.2258,153.3195,153.2003,153.3195,47604.0
2019-01-29 15:45:00,179.97,180.0,179.68,179.7,62078.0,153.3195,153.3451,153.0725,153.0895,62078.0
2019-01-29 15:50:00,179.69,179.72,179.56,179.71,62309.0,153.081,153.1066,152.9703,153.098,62309.0
2019-01-29 15:55:00,179.71,179.8,179.51,179.71,110165.0,153.098,153.1747,152.9277,153.098,110165.0
2019-01-30 09:30:00,180.47,180.67,180.1,180.62,122976.0,153.7455,153.9159,153.4303,153.8733,122976.0
2019-01-30 09:35:00,180.62,181.04,180.43,181.0,57093.0,153.8733,154.2311,153.7114,154.197,57093.0
2019-01-30 09:40:00,181.09,181.46,180.51,180.67,82143.0,154.2737,154.5889,153.7796,153.9159,82143.0
2019-01-30 09:45:00,180.83,181.17,180.74,180.82,54302.0,154.0522,154.3418,153.9755,154.0437,54302.0
2019-01-30 09:50:00,180.81,180.89,180.62,180.84,33798.0,154.0351,154.1033,153.8733,154.0607,33798.0
2019-01-30 09:55:00,180.84,180.84,180.23,180.33,41765.0,154.0607,154.0607,153.541,153.6262,41765.0
2019-01-30 10:00:00,180.35,180.35,179.79,180.07,60048.0,153.6433,153.6433,153.1662,153.4047,60048.0
2019-01-30 10:05:00,180.07,180.33,179.95,180.0,41528.0,153.4047,153.6262,153.3025,153.3451,41528.0
2019-01-30 10:10:00,180.0,180.33,179.89,180.17,30902.0,153.3451,153.6262,153.2514,153.4899,30902.0
2019-01-30 10:15:00,180.15,180.22,179.78,179.93,31667.0,153.4729,153.5325,153.1577,153.2855,31667.0
2019-01-30 10:20:00,179.94,180.39,179.93,180.37,31609.0,153.294,153.6773,153.2855,153.6603,31609.0
2019-01-30 10:25:00,180.37,180.89,180.37,180.85,30303.0,153.6603,154.1033,153.6603,154.0692,30303.0
2019-01-30 10:30:00,180.9,181.02,180.74,180.92,34854.0,154.1118,154.214,153.9755,154.1289,34854.0
2019-01-30 10:35:00,180.96,181.0,180.59,180.79,40499.0,154.1629,154.197,153.8477,154.0181,40499.0
2019-01-30 10:40:00,180.8,180.85,180.62,180.82,54601.0,154.0266,154.0692,153.8733,154.0437,54601.0
2019-01-30 10:45:00,180.85,180.9,180.53,180.67,46272.0,154.0692,154.1118,153.7966,153.9159,46272.0
2019-01-30 10:50:00,180.68,180.7,180.3,180.4,32959.0,153.9244,153.9414,153.6007,153.6859,32959.0
2019-01-30 10:55:00,180.42,180.45,180.18,180.22,58140.0,153.7029,153.7285,153.4984,153.5325,58140.0
2019-01-30 11:00:00,180.3,180.7,180.17,180.62,42950.0,153.6007,153.9414,153.4899,153.8733,42950.0
2019-01-30 11:05:00,180.62,180.71,180.51,180.64,19920.0,153.8733,153.95,153.7796,153.8903,19920.0
2019-01-30 11:10:00,180.65,180.71,180.51,180.69,26059.0,153.8988,153.95,153.7796,153.9329,26059.0
2019-01-30 11:15:00,180.73,180.99,180.69,180.88,33310.0,153.967,154.1885,153.9329,154.0948,33310.0
2019-01-30 11:20:00,180.91,181.08,180.89,180.96,33046.0,154.1203,154.2652,154.1033,154.1629,33046.0
2019-01-30 11:25:00,180.94,180.94,180.77,180.83,22100.0,154.1459,154.1459,154.0011,154.0522,22100.0
2019-01-30 11:30:00,180.85,180.87,180.71,180.82,20861.0,154.0692,154.0863,153.95,154.0437,20861.0
2019-01-30 11:35:00,180.83,180.85,180.52,180.6,21006.0,154.0522,154.0692,153.7881,153.8562,21006.0
2019-01-30 11:40:00,180.62,180.72,180.48,180.71,33431.0,153.8733,153.9585,153.754,153.95,33431.0
2019-01-30 11:45:00,180.75,180.9,180.72,180.77,31966.0,153.984,154.1118,153.9585,154.0011,31966.0
2019-01-30 11:50:00,180.76,181.22,180.74,181.14,24340.0,153.9926,154.3844,153.9755,154.3163,24340.0
2019-01-30 11:55:00,181.14,181.37,181.11,181.37,23212.0,154.3163,154.5122,154.2907,154.5122,23212.0
2019-01-30 12:00:00,181.41,181.66,181.37,181.64,40983.0,154.5463,154.7593,154.5122,154.7422,40983.0
2019-01-30 12:05:00,181.64,181.64,181.42,181.5,18683.0,154.7422,154.7422,154.5548,154.623,18683.0
2019-01-30 12:10:00,181.51,181.65,181.51,181.58,19565.0,154.6315,154.7508,154.6315,154.6911,19565.0
2019-01-30 12:15:00,181.57,181.72,181.53,181.62,17709.0,154.6826,154.8104,154.6485,154.7252,17709.0
2019-01-30 12:20:00,181.61,181.7,181.4,181.4,15901.0,154.7167,154.7934,154.5378,154.5378,15901.0
2019-01-30 12:25:00,181.42,181.57,181.34,181.51,19332.0,154.5548,154.6826,154.4867,154.6315,19332.0
2019-01-30 12:30:00,181.49,181.57,181.35,181.41,22555.0,154.6145,154.6826,154.4952,154.5463,22555.0
2019-01-30 12:35:00,181.41,181.43,181.29,181.39,34430.0,154.5463,154.5633,154.4441,154.5293,34430.0
2019-01-30 12:40:00,181.45,181.52,181.23,181.31,23554.0,154.5804,154.64,154.393,154.4611,23554.0
2019-01-30 12:45:00,181.33,181.45,181.26,181.43,22698.0,154.4781,154.5804,154.4185,154.5633,22698.0
2019-01-30 12:50:00,181.45,181.48,181.33,181.33,19866.0,154.5804,154.6059,154.4781,154.4781,19866.0
2019-01-30 12:55:00,181.33,181.35,181.19,181.25,17589.0,154.4781,154.4952,154.3589,154.41,17589.0
2019-01-30 13:00:00,181.21,181.26,181.14,181.14,11635.0,154.3759,154.4185,154.3163,154.3163,11635.0
2019-01-30 13:05:00,181.16,181.22,181.1,181.19,15959.0,154.3333,154.3844,154.2822,154.3589,15959.0
2019-01-30 13:10:00,181.19,181.32,181.15,181.16,14354.0,154.3589,154.4696,154.3248,154.3333,14354.0
2019-01-30 13:15:00,181.14,181.23,181.01,181.01,19507.0,154.3163,154.393,154.2055,154.2055,19507.0
2019-01-30 13:20:00,181.03,181.05,180.86,180.95,16918.0,154.2226,154.2396,154.0777,154.1544,16918.0
2019-01-30 13:25:00,180.91,180.95,180.85,180.85,12281.0,154.1203,154.1544,154.0692,154.0692,12281.0
2019-01-30 13:30:00,180.84,180.97,180.84,180.91,13045.0,154.0607,154.1715,154.0607,154.1203,13045.0
2019-01-30 13:35:00,180.89,180.96,180.88,180.93,19305.0,154.1033,154.1629,154.0948,154.1374,19305.0
2019-01-30 13:40:00,180.92,181.05,180.92,180.97,20375.0,154.1289,154.2396,154.1289,154.1715,20375.0
2019-01-30 13:45:00,180.95,180.97,180.87,180.91,25404.0,154.1544,154.1715,154.0863,154.1203,25404.0
2019-01-30 13:50:00,180.88,180.97,180.81,180.97,18207.0,154.0948,154.1715,154.0351,154.1715,18207.0
2019-01-30 13:55:00,180.91,180.99,180.8,180.89,24858.0,154.1203,154.1885,154.0266,154.1033,24858.0
2019-01-30 14:00:00,180.83,182.01,180.75,181.96,105863.0,154.0522,155.0574,153.984,155.0149,105863.0
2019-01-30 14:05:00,182.0,182.45,181.98,182.37,131874.0,155.0489,155.4323,155.0319,155.3641,131874.0
2019-01-30 14:10:00,182.39,183.45,182.38,183.42,161264.0,155.3812,156.2842,155.3727,156.2587,161264.0
2019-01-30 14:15:00,183.42,183.9,183.2,183.53,200871.0,156.2587,156.6676,156.0712,156.3524,200871.0
2019-01-30 14:20:00,183.52,184.2,183.4,183.99,140584.0,156.3438,156.9231,156.2416,156.7442,140584.0
2019-01-30 14:25:00,183.98,184.04,183.39,183.42,80136.0,156.7357,156.7868,156.2331,156.2587,80136.0
2019-01-30 14:30:00,183.43,183.52,183.14,183.46,52730.0,156.2672,156.3438,156.0201,156.2927,52730.0
2019-01-30 14:35:00,183.48,183.59,183.11,183.26,64986.0,156.3098,156.4035,155.9946,156.1223,64986.0
2019-01-30 14:40:00,183.25,183.4,183.04,183.35,54986.0,156.1138,156.2416,155.9349,156.199,54986.0
2019-01-30 14:45:00,183.39,183.71,183.21,183.26,51901.0,156.2331,156.5057,156.0797,156.1223,51901.0
2019-01-30 14:50:00,183.27,183.74,183.0,183.72,73665.0,156.1309,156.5313,155.9008,156.5142,73665.0
2019-01-30 14:55:00,183.71,183.81,183.53,183.59,61678.0,156.5057,156.5909,156.3524,156.4035,61678.0
2019-01-30 15:00:00,183.6,183.62,183.05,183.05,50437.0,156.412,156.429,155.9434,155.9434,50437.0
2019-01-30 15:05:00,183.07,183.11,182.63,182.63,50831.0,155.9605,155.9946,155.5856,155.5856,50831.0
2019-01-30 15:10:00,182.6,182.67,182.43,182.55,54881.0,155.5601,155.6197,155.4153,155.5175,54881.0
2019-01-30 15:15:00,182.56,182.63,182.32,182.48,45420.0,155.526,155.5856,155.3215,155.4578,45420.0
2019-01-30 15:20:00,182.48,182.64,182.36,182.57,79753.0,155.4578,155.5942,155.3556,155.5345,79753.0
2019-01-30 15:25:00,182.58,182.7,182.32,182.37,101641.0,155.543,155.6453,155.3215,155.3641,101641.0
2019-01-30 15:30:00,182.36,182.39,182.01,182.07,89508.0,155.3556,155.3812,155.0574,155.1086,89508.0
2019-01-30 15:35:00,182.06,182.3,182.04,182.12,62358.0,155.1,155.3045,155.083,155.1512,62358.0
2019-01-30 15:40:00,182.09,182.25,181.97,182.19,71035.0,155.1256,155.2619,155.0234,155.2108,71035.0
2019-01-30 15:45:00,182.17,182.39,182.1,182.28,80031.0,155.1938,155.3812,155.1341,155.2875,80031.0
2019-01-30 15:50:00,182.28,182.28,181.78,182.04,137929.0,155.2875,155.2875,154.8615,155.083,137929.0
2019-01-30 15:55:00,182.04,182.39,181.94,182.24,187529.0,155.083,155.3812,154.9978,155.2534,187529.0
2019-01-31 09:30:00,181.5,181.61,181.06,181.32,85883.0,154.623,154.7167,154.2481,154.4696,85883.0
2019-01-31 09:35:00,181.33,181.51,181.18,181.28,29023.0,154.4781,154.6315,154.3504,154.4355,29023.0
2019-01-31 09:40:00,181.31,181.81,181.22,181.74,43952.0,154.4611,154.8871,154.3844,154.8274,43952.0
2019-01-31 09:45:00,181.7,182.4,181.64,182.39,41715.0,154.7934,155.3897,154.7422,155.3812,41715.0
2019-01-31 09:50:00,182.38,182.74,182.26,182.52,36920.0,155.3727,155.6793,155.2704,155.4919,36920.0
2019-01-31 09:55:00,182.53,182.58,182.09,182.32,39455.0,155.5004,155.543,155.1256,155.3215,39455.0
2019-01-31 10:00:00,182.33,183.04,182.15,182.9,87842.0,155.3301,155.9349,155.1767,155.8157,87842.0
2019-01-31 10:05:00,182.9,183.41,182.88,183.31,75166.0,155.8157,156.2501,155.7986,156.1649,75166.0
2019-01-31 10:10:00,183.37,183.41,183.08,183.27,49931.0,156.2161,156.2501,155.969,156.1309,49931.0
2019-01-31 10:15:00,183.31,183.82,183.27,183.81,85478.0,156.1649,156.5994,156.1309,156.5909,85478.0
2019-01-31 10:20:00,183.8,183.99,183.74,183.93,47925.0,156.5824,156.7442,156.5313,156.6931,47925.0
2019-01-31 10:25:00,183.92,184.14,183.9,184.01,64950.0,156.6846,156.872,156.6676,156.7613,64950.0
2019-01-31 10:30:00,183.99,184.13,183.71,183.75,62170.0,156.7442,156.8635,156.5057,156.5398,62170.0
2019-01-31 10:35:00,183.73,183.89,183.26,183.4,65765.0,156.5227,156.6591,156.1223,156.2416,65765.0
2019-01-31 10:40:00,183.43,183.8,183.36,183.75,58819.0,156.2672,156.5824,156.2075,156.5398,58819.0
2019-01-31 10:45:00,183.73,183.75,183.2,183.24,47347.0,156.5227,156.5398,156.0712,156.1053,47347.0
2019-01-31 10:50:00,183.22,183.43,183.12,183.4,37883.0,156.0883,156.2672,156.0031,156.2416,37883.0
2019-01-31 10:55:00,183.39,183.67,183.26,183.56,52795.0,156.2331,156.4716,156.1223,156.3779,52795.0
2019-01-31 11:00:00,183.55,183.91,183.51,183.67,77412.0,156.3694,156.6761,156.3353,156.4716,77412.0
2019-01-31 11:05:00,183.7,183.74,183.49,183.56,30133.0,156.4972,156.5313,156.3183,156.3779,30133.0
2019-01-31 11:10:00,183.55,183.59,183.35,183.44,27457.0,156.3694,156.4035,156.199,156.2757,27457.0
2019-01-31 11:15:00,183.44,183.53,183.39,183.48,17876.0,156.2757,156.3524,156.2331,156.3098,17876.0
2019-01-31 11:20:00,183.49,183.63,183.46,183.63,25504.0,156.3183,156.4376,156.2927,156.4376,25504.0
2019-01-31 11:25:00,183.64,183.82,183.61,183.71,23371.0,156.4461,156.5994,156.4205,156.5057,23371.0
2019-01-31 11:30:00,183.67,183.82,183.56,183.82,13624.0,156.4716,156.5994,156.3779,156.5994,13624.0
2019-01-31 11:35:00,183.82,184.03,183.72,183.97,22494.0,156.5994,156.7783,156.5142,156.7272,22494.0
2019-01-31 11:40:00,183.97,184.1,183.89,184.0,23130.0,156.7272,156.838,156.6591,156.7528,23130.0
2019-01-31 11:45:00,184.0,184.45,183.99,184.4,50698.0,156.7528,157.1361,156.7442,157.0935,50698.0
2019-01-31 11:50:00,184.41,184.46,184.25,184.31,54132.0,157.102,157.1446,156.9657,157.0169,54132.0
2019-01-31 11:55:00,184.31,184.48,184.28,184.46,25895.0,157.0169,157.1617,156.9913,157.1446,25895.0
2019-01-31 12:00:00,184.47,184.65,184.4,184.45,43746.0,157.1532,157.3065,157.0935,157.1361,43746.0
2019-01-31 12:05:00,184.49,184.67,184.24,184.34,78283.0,157.1702,157.3235,156.9572,157.0424,78283.0
2019-01-31 12:10:00,184.36,184.36,184.09,184.15,19183.0,157.0595,157.0595,156.8294,156.8806,19183.0
2019-01-31 12:15:00,184.15,184.2,184.01,184.19,31653.0,156.8806,156.9231,156.7613,156.9146,31653.0
2019-01-31 12:20:00,184.2,184.37,184.02,184.3,28784.0,156.9231,157.068,156.7698,157.0083,28784.0
2019-01-31 12:25:00,184.27,184.3,183.94,183.97,38942.0,156.9828,157.0083,156.7016,156.7272,38942.0
2019-01-31 12:30:00,183.94,184.01,183.68,183.87,19236.0,156.7016,156.7613,156.4801,156.642,19236.0
2019-01-31 12:35:00,183.91,184.0,183.86,183.92,16550.0,156.6761,156.7528,156.6335,156.6846,16550.0
2019-01-31 12:40:00,183.92,183.93,183.4,183.41,35277.0,156.6846,156.6931,156.2416,156.2501,35277.0
2019-01-31 12:45:00,183.42,183.71,183.38,183.48,21497.0,156.2587,156.5057,156.2246,156.3098,21497.0
2019-01-31 12:50:00,183.51,183.66,183.39,183.57,12938.0,156.3353,156.4631,156.2331,156.3864,12938.0
2019-01-31 12:55:00,183.53,183.58,183.26,183.34,21772.0,156.3524,156.395,156.1223,156.1905,21772.0
2019-01-31 13:00:00,183.34,183.51,183.25,183.3,28862.0,156.1905,156.3353,156.1138,156.1564,28862.0
2019-01-31 13:05:00,183.33,183.46,183.33,183.38,24360.0,156.182,156.2927,156.182,156.2246,24360.0
2019-01-31 13:10:00,183.38,183.45,183.31,183.4,16094.0,156.2246,156.2842,156.1649,156.2416,16094.0
2019-01-31 13:15:00,183.4,183.44,183.11,183.19,24272.0,156.2416,156.2757,155.9946,156.0627,24272.0
2019-01-31 13:20:00,183.14,183.34,183.14,183.33,15412.0,156.0201,156.1905,156.0201,156.182,15412.0
2019-01-31 13:25:00,183.31,183.41,183.14,183.23,33294.0,156.1649,156.2501,156.0201,156.0968,33294.0
2019-01-31 13:30:00,183.27,183.43,183.12,183.33,24132.0,156.1309,156.2672,156.0031,156.182,24132.0
2019-01-31 13:35:00,183.36,183.53,183.32,183.45,21528.0,156.2075,156.3524,156.1735,156.2842,21528.0
2019-01-31 13:40:00,183.45,183.5,183.35,183.39,20813.0,156.2842,156.3268,156.199,156.2331,20813.0
2019-01-31 13:45:00,183.4,183.42,183.2,183.26,28064.0,156.2416,156.2587,156.0712,156.1223,28064.0
2019-01-31 13:50:00,183.25,183.46,183.23,183.4,24702.0,156.1138,156.2927,156.0968,156.2416,24702.0
2019-01-31 13:55:00,183.4,183.49,183.36,183.46,15634.0,156.2416,156.3183,156.2075,156.2927,15634.0
2019-01-31 14:00:00,183.44,183.59,183.38,183.49,30111.0,156.2757,156.4035,156.2246,156.3183,30111.0
2019-01-31 14:05:00,183.52,183.58,183.28,183.31,25999.0,156.3438,156.395,156.1394,156.1649,25999.0
2019-01-31 14:10:00,183.28,183.33,183.08,183.13,20022.0,156.1394,156.182,155.969,156.0116,20022.0
2019-01-31 14:15:00,183.13,183.17,182.9,183.05,22148.0,156.0116,156.0457,155.8157,155.9434,22148.0
2019-01-31 14:20:00,183.08,183.27,183.04,183.24,17723.0,155.969,156.1309,155.9349,156.1053,17723.0
2019-01-31 14:25:00,183.23,183.25,183.07,183.09,28124.0,156.0968,156.1138,155.9605,155.9775,28124.0
2019-01-31 14:30:00,183.09,183.26,183.04,183.16,21580.0,155.9775,156.1223,155.9349,156.0372,21580.0
2019-01-31 14:35:00,183.17,183.54,183.09,183.45,30690.0,156.0457,156.3609,155.9775,156.2842,30690.0
2019-01-31 14:40:00,183.47,183.55,183.39,183.53,24813.0,156.3012,156.3694,156.2331,156.3524,24813.0
2019-01-31 14:45:00,183.54,183.66,183.47,183.59,21107.0,156.3609,156.4631,156.3012,156.4035,21107.0
2019-01-31 14:50:00,183.58,183.63,183.45,183.59,21020.0,156.395,156.4376,156.2842,156.4035,21020.0
2019-01-31 14:55:00,183.56,183.69,183.5,183.55,25116.0,156.3779,156.4887,156.3268,156.3694,25116.0
2019-01-31 15:00:00,183.57,183.57,183.34,183.39,31314.0,156.3864,156.3864,156.1905,156.2331,31314.0
2019-01-31 15:05:00,183.37,183.51,183.28,183.36,28398.0,156.2161,156.3353,156.1394,156.2075,28398.0
2019-01-31 15:10:00,183.36,183.36,183.04,183.05,24229.0,156.2075,156.2075,155.9349,155.9434,24229.0
2019-01-31 15:15:00,183.03,183.2,183.03,183.14,31502.0,155.9264,156.0712,155.9264,156.0201,31502.0
2019-01-31 15:20:00,183.15,183.33,183.14,183.27,30047.0,156.0286,156.182,156.0201,156.1309,30047.0
2019-01-31 15:25:00,183.29,183.41,183.22,183.28,37809.0,156.1479,156.2501,156.0883,156.1394,37809.0
2019-01-31 15:30:00,183.32,183.64,183.22,183.5,106217.0,156.1735,156.4461,156.0883,156.3268,106217.0
2019-01-31 15:35:00,183.5,183.66,183.47,183.58,50266.0,156.3268,156.4631,156.3012,156.395,50266.0
2019-01-31 15:40:00,183.58,183.6,183.33,183.39,47881.0,156.395,156.412,156.182,156.2331,47881.0
2019-01-31 15:45:00,183.36,183.54,183.33,183.37,54383.0,156.2075,156.3609,156.182,156.2161,54383.0
2019-01-31 15:50:00,183.37,183.75,183.37,183.69,102368.0,156.2161,156.5398,156.2161,156.4887,102368.0
2019-01-31 15:55:00,183.68,183.84,183.55,183.55,264458.0,156.4801,156.6165,156.3694,156.3694,264458.0
2019-02-01 09:30:00,184.03,184.23,182.83,183.02,152488.0,156.7783,156.9487,155.756,155.9179,152488.0
2019-02-01 09:35:00,183.19,184.18,183.09,184.18,44441.0,156.0627,156.9061,155.9775,156.9061,44441.0
2019-02-01 09:40:00,184.2,184.49,183.93,183.93,77861.0,156.9231,157.1702,156.6931,156.6931,77861.0
2019-02-01 09:45:00,183.97,184.49,183.97,184.14,51183.0,156.7272,157.1702,156.7272,156.872,51183.0
2019-02-01 09:50:00,184.22,184.38,183.8,183.97,68353.0,156.9402,157.0765,156.5824,156.7272,68353.0
2019-02-01 09:55:00,183.96,184.24,183.61,183.83,94075.0,156.7187,156.9572,156.4205,156.6079,94075.0
2019-02-01 10:00:00,183.83,184.45,183.66,184.44,68473.0,156.6079,157.1361,156.4631,157.1276,68473.0
2019-02-01 10:05:00,184.46,184.56,184.01,184.31,50277.0,157.1446,157.2298,156.7613,157.0169,50277.0
2019-02-01 10:10:00,184.45,184.5,184.12,184.37,65192.0,157.1361,157.1787,156.855,157.068,65192.0
2019-02-01 10:15:00,184.35,184.55,184.21,184.23,73301.0,157.0509,157.2213,156.9317,156.9487,73301.0
2019-02-01 10:20:00,184.2,184.53,184.0,184.53,92416.0,156.9231,157.2043,156.7528,157.2043,92416.0
2019-02-01 10:25:00,184.53,184.75,184.52,184.58,32242.0,157.2043,157.3917,157.1958,157.2469,32242.0
2019-02-01 10:30:00,184.59,184.76,184.48,184.71,51598.0,157.2554,157.4002,157.1617,157.3576,51598.0
2019-02-01 10:35:00,184.71,184.93,184.63,184.89,49683.0,157.3576,157.545,157.2895,157.511,49683.0
2019-02-01 10:40:00,184.91,185.15,184.75,184.81,92970.0,157.528,157.7325,157.3917,157.4428,92970.0
2019-02-01 10:45:00,184.83,184.88,184.44,184.49,45575.0,157.4599,157.5024,157.1276,157.1702,45575.0
2019-02-01 10:50:00,184.5,184.54,183.97,183.99,36849.0,157.1787,157.2128,156.7272,156.7442,36849.0
2019-02-01 10:55:00,183.98,184.06,183.83,183.84,61565.0,156.7357,156.8039,156.6079,156.6165,61565.0
2019-02-01 11:00:00,183.84,184.11,183.71,183.99,54274.0,156.6165,156.8465,156.5057,156.7442,54274.0
2019-02-01 11:05:00,183.96,184.34,183.96,184.31,23306.0,156.7187,157.0424,156.7187,157.0169,23306.0
2019-02-01 11:10:00,184.35,184.35,184.06,184.25,32154.0,157.0509,157.0509,156.8039,156.9657,32154.0
2019-02-01 11:15:00,184.26,184.99,184.23,184.74,67711.0,156.9743,157.5962,156.9487,157.3832,67711.0
2019-02-01 11:20:00,184.71,184.9,184.55,184.8,30255.0,157.3576,157.5195,157.2213,157.4343,30255.0
2019-02-01 11:25:00,184.78,184.93,184.67,184.83,26247.0,157.4173,157.545,157.3235,157.4599,26247.0
2019-02-01 11:30:00,184.82,184.85,184.59,184.74,17931.0,157.4513,157.4769,157.2554,157.3832,17931.0
2019-02-01 11:35:00,184.78,184.8,184.68,184.72,15227.0,157.4173,157.4343,157.3321,157.3661,15227.0
2019-02-01 11:40:00,184.74,184.93,184.73,184.88,13017.0,157.3832,157.545,157.3747,157.5024,13017.0
2019-02-01 11:45:00,184.9,184.91,184.7,184.87,11889.0,157.5195,157.528,157.3491,157.4939,11889.0
2019-02-01 11:50:00,184.88,185.08,184.87,185.05,41342.0,157.5024,157.6728,157.4939,157.6473,41342.0
2019-02-01 11:55:00,185.03,185.06,184.93,185.0,23079.0,157.6302,157.6558,157.545,157.6047,23079.0
2019-02-01 12:00:00,185.04,185.05,184.75,184.75,13980.0,157.6388,157.6473,157.3917,157.3917,13980.0
2019-02-01 12:05:00,184.77,184.81,184.62,184.62,13325.0,157.4087,157.4428,157.281,157.281,13325.0
2019-02-01 12:10:00,184.62,184.76,184.58,184.61,11020.0,157.281,157.4002,157.2469,157.2724,11020.0
2019-02-01 12:15:00,184.65,184.7,184.54,184.57,27746.0,157.3065,157.3491,157.2128,157.2384,27746.0
2019-02-01 12:20:00,184.57,184.65,184.24,184.24,23217.0,157.2384,157.3065,156.9572,156.9572,23217.0
2019-02-01 12:25:00,184.24,184.39,184.18,184.38,16785.0,156.9572,157.085,156.9061,157.0765,16785.0
2019-02-01 12:30:00,184.37,184.45,184.14,184.29,19668.0,157.068,157.1361,156.872,156.9998,19668.0
2019-02-01 12:35:00,184.31,184.45,184.22,184.22,16343.0,157.0169,157.1361,156.9402,156.9402,16343.0
2019-02-01 12:40:00,184.23,184.55,184.18,184.45,19034.0,156.9487,157.2213,156.9061,157.1361,19034.0
2019-02-01 12:45:00,184.47,184.51,184.32,184.36,19950.0,157.1532,157.1872,157.0254,157.0595,19950.0
2019-02-01 12:50:00,184.37,184.66,184.36,184.51,33474.0,157.068,157.315,157.0595,157.1872,33474.0
2019-02-01 12:55:00,184.48,184.52,184.23,184.23,15241.0,157.1617,157.1958,156.9487,156.9487,15241.0
2019-02-01 13:00:00,184.22,184.38,184.19,184.26,16782.0,156.9402,157.0765,156.9146,156.9743,16782.0
2019-02-01 13:05:00,184.25,184.43,184.22,184.4,14865.0,156.9657,157.1191,156.9402,157.0935,14865.0
2019-02-01 13:10:00,184.41,184.43,184.16,184.16,19222.0,157.102,157.1191,156.8891,156.8891,19222.0
2019-02-01 13:15:00,184.16,184.22,184.0,184.06,16214.0,156.8891,156.9402,156.7528,156.8039,16214.0
2019-02-01 13:20:00,184.04,184.06,183.94,184.01,29492.0,156.7868,156.8039,156.7016,156.7613,29492.0
2019-02-01 13:25:00,184.03,184.16,183.99,184.15,15411.0,156.7783,156.8891,156.7442,156.8806,15411.0
2019-02-01 13:30:00,184.13,184.37,184.13,184.35,24730.0,156.8635,157.068,156.8635,157.0509,24730.0
2019-02-01 13:35:00,184.34,184.38,184.13,184.16,14920.0,157.0424,157.0765,156.8635,156.8891,14920.0
2019-02-01 13:40:00,184.15,184.2,183.9,183.9,25065.0,156.8806,156.9231,156.6676,156.6676,25065.0
2019-02-01 13:45:00,183.94,184.08,183.81,184.02,26052.0,156.7016,156.8209,156.5909,156.7698,26052.0
2019-02-01 13:50:00,183.99,184.09,183.97,184.0,11369.0,156.7442,156.8294,156.7272,156.7528,11369.0
2019-02-01 13:55:00,184.05,184.27,184.04,184.26,13814.0,156.7954,156.9828,156.7868,156.9743,13814.0
2019-02-01 14:00:00,184.26,184.26,183.8,183.85,29236.0,156.9743,156.9743,156.5824,156.625,29236.0
2019-02-01 14:05:00,183.84,184.02,183.84,183.97,13319.0,156.6165,156.7698,156.6165,156.7272,13319.0
2019-02-01 14:10:00,183.97,183.99,183.83,183.96,13940.0,156.7272,156.7442,156.6079,156.7187,13940.0
2019-02-01 14:15:00,183.98,184.04,183.72,183.77,40625.0,156.7357,156.7868,156.5142,156.5568,40625.0
2019-02-01 14:20:00,183.75,184.0,183.72,183.73,20548.0,156.5398,156.7528,156.5142,156.5227,20548.0
2019-02-01 14:25:00,183.71,183.88,183.7,183.84,18879.0,156.5057,156.6505,156.4972,156.6165,18879.0
2019-02-01 14:30:00,183.81,184.17,183.81,184.14,21770.0,156.5909,156.8976,156.5909,156.872,21770.0
2019-02-01 14:35:00,184.12,184.2,183.98,184.04,16130.0,156.855,156.9231,156.7357,156.7868,16130.0
2019-02-01 14:40:00,184.04,184.09,184.01,184.06,13488.0,156.7868,156.8294,156.7613,156.8039,13488.0
2019-02-01 14:45:00,184.06,184.08,183.83,183.86,14936.0,156.8039,156.8209,156.6079,156.6335,14936.0
2019-02-01 14:50:00,183.89,183.94,183.61,183.66,21179.0,156.6591,156.7016,156.4205,156.4631,21179.0
2019-02-01 14:55:00,183.71,183.79,183.65,183.75,17497.0,156.5057,156.5739,156.4546,156.5398,17497.0
2019-02-01 15:00:00,183.72,183.83,183.59,183.73,25007.0,156.5142,156.6079,156.4035,156.5227,25007.0
2019-02-01 15:05:00,183.73,183.83,183.61,183.63,19576.0,156.5227,156.6079,156.4205,156.4376,19576.0
2019-02-01 15:10:00,183.63,183.73,183.56,183.63,43151.0,156.4376,156.5227,156.3779,156.4376,43151.0
2019-02-01 15:15:00,183.62,183.86,183.6,183.75,25568.0,156.429,156.6335,156.412,156.5398,25568.0
2019-02-01 15:20:00,183.76,183.9,183.68,183.76,14475.0,156.5483,156.6676,156.4801,156.5483,14475.0
2019-02-01 15:25:00,183.76,183.81,183.64,183.79,32593.0,156.5483,156.5909,156.4461,156.5739,32593.0
2019-02-01 15:30:00,183.79,184.08,183.78,184.01,34442.0,156.5739,156.8209,156.5653,156.7613,34442.0
2019-02-01 15:35:00,184.02,184.1,183.97,184.04,23398.0,156.7698,156.838,156.7272,156.7868,23398.0
2019-02-01 15:40:00,184.06,184.11,183.94,184.1,35243.0,156.8039,156.8465,156.7016,156.838,35243.0
2019-02-01 15:45:00,184.11,184.19,183.82,183.89,53187.0,156.8465,156.9146,156.5994,156.6591,53187.0
2019-02-01 15:50:00,183.89,183.95,183.76,183.85,39453.0,156.6591,156.7102,156.5483,156.625,39453.0
2019-02-01 15:55:00,183.86,184.46,183.78,184.37,196212.0,156.6335,157.1446,156.5653,157.068,196212.0
2019-02-04 09:30:00,184.3,184.84,184.22,184.8,89414.0,157.0083,157.4684,156.9402,157.4343,89414.0
2019-02-04 09:35:00,184.8,184.87,184.32,184.68,32914.0,157.4343,157.4939,157.0254,157.3321,32914.0
2019-02-04 09:40:00,184.8,185.14,184.65,185.0,58933.0,157.4343,157.7239,157.3065,157.6047,58933.0
2019-02-04 09:45:00,185.0,185.45,184.95,185.35,35480.0,157.6047,157.988,157.5621,157.9029,35480.0
2019-02-04 09:50:00,185.38,185.65,185.28,185.55,40860.0,157.9284,158.1584,157.8432,158.0732,40860.0
2019-02-04 09:55:00,185.55,185.55,185.13,185.39,33571.0,158.0732,158.0732,157.7154,157.9369,33571.0
2019-02-04 10:00:00,185.4,185.41,184.56,184.7,34266.0,157.9454,157.954,157.2298,157.3491,34266.0
2019-02-04 10:05:00,184.69,184.82,184.53,184.67,22819.0,157.3406,157.4513,157.2043,157.3235,22819.0
2019-02-04 10:10:00,184.69,185.21,184.57,185.07,22046.0,157.3406,157.7836,157.2384,157.6643,22046.0
2019-02-04 10:15:00,185.06,185.14,184.79,184.88,15140.0,157.6558,157.7239,157.4258,157.5024,15140.0
2019-02-04 10:20:00,184.84,184.87,184.59,184.63,11037.0,157.4684,157.4939,157.2554,157.2895,11037.0
2019-02-04 10:25:00,184.59,184.68,184.32,184.42,17862.0,157.2554,157.3321,157.0254,157.1106,17862.0
2019-02-04 10:30:00,184.36,184.48,184.25,184.36,12126.0,157.0595,157.1617,156.9657,157.0595,12126.0
2019-02-04 10:35:00,184.35,184.35,184.22,184.3,22132.0,157.0509,157.0509,156.9402,157.0083,22132.0
2019-02-04 10:40:00,184.26,184.45,184.22,184.29,16611.0,156.9743,157.1361,156.9402,156.9998,16611.0
2019-02-04 10:45:00,184.28,184.35,184.15,184.25,22585.0,156.9913,157.0509,156.8806,156.9657,22585.0
2019-02-04 10:50:00,184.27,184.37,184.18,184.22,22185.0,156.9828,157.068,156.9061,156.9402,22185.0
2019-02-04 10:55:00,184.25,184.31,184.03,184.08,13729.0,156.9657,157.0169,156.7783,156.8209,13729.0
2019-02-04 11:00:00,184.08,184.31,184.01,184.27,17720.0,156.8209,157.0169,156.7613,156.9828,17720.0
2019-02-04 11:05:00,184.31,184.31,184.03,184.07,13896.0,157.0169,157.0169,156.7783,156.8124,13896.0
2019-02-04 11:10:00,184.07,184.18,183.84,184.14,24620.0,156.8124,156.9061,156.6165,156.872,24620.0
2019-02-04 11:15:00,184.12,184.3,184.12,184.3,18739.0,156.855,157.0083,156.855,157.0083,18739.0
2019-02-04 11:20:00,184.3,184.43,184.28,184.3,23121.0,157.0083,157.1191,156.9913,157.0083,23121.0
2019-02-04 11:25:00,184.3,184.56,184.27,184.52,20744.0,157.0083,157.2298,156.9828,157.1958,20744.0
2019-02-04 11:30:00,184.52,184.73,184.48,184.73,14069.0,157.1958,157.3747,157.1617,157.3747,14069.0
2019-02-04 11:35:00,184.72,184.75,184.59,184.63,23472.0,157.3661,157.3917,157.2554,157.2895,23472.0
2019-02-04 11:40:00,184.64,184.81,184.62,184.81,16773.0,157.298,157.4428,157.281,157.4428,16773.0
2019-02-04 11:45:00,184.82,185.11,184.79,185.09,14299.0,157.4513,157.6984,157.4258,157.6814,14299.0
2019-02-04 11:50:00,185.09,185.2,184.96,185.0,24085.0,157.6814,157.7751,157.5706,157.6047,24085.0
2019-02-04 11:55:00,185.0,185.03,184.81,184.84,16493.0,157.6047,157.6302,157.4428,157.4684,16493.0
2019-02-04 12:00:00,184.88,184.96,184.83,184.9,12952.0,157.5024,157.5706,157.4599,157.5195,12952.0
2019-02-04 12:05:00,184.91,184.92,184.76,184.86,21995.0,157.528,157.5365,157.4002,157.4854,21995.0
2019-02-04 12:10:00,184.88,184.9,184.8,184.85,12727.0,157.5024,157.5195,157.4343,157.4769,12727.0
2019-02-04 12:15:00,184.85,184.87,184.76,184.81,14654.0,157.4769,157.4939,157.4002,157.4428,14654.0
2019-02-04 12:20:00,184.82,184.96,184.81,184.95,16463.0,157.4513,157.5706,157.4428,157.5621,16463.0
2019-02-04 12:25:00,184.97,185.03,184.89,184.89,18747.0,157.5791,157.6302,157.511,157.511,18747.0
2019-02-04 12:30:00,184.89,184.99,184.87,184.92,15260.0,157.511,157.5962,157.4939,157.5365,15260.0
2019-02-04 12:35:00,184.95,185.0,184.9,184.98,20922.0,157.5621,157.6047,157.5195,157.5876,20922.0
2019-02-04 12:40:00,184.97,185.07,184.94,184.94,24298.0,157.5791,157.6643,157.5536,157.5536,24298.0
2019-02-04 12:45:00,184.91,184.97,184.79,184.89,19277.0,157.528,157.5791,157.4258,157.511,19277.0
2019-02-04 12:50:00,184.92,185.11,184.92,185.11,10760.0,157.5365,157.6984,157.5365,157.6984,10760.0
2019-02-04 12:55:00,185.12,185.13,185.06,185.12,15741.0,157.7069,157.7154,157.6558,157.7069,15741.0
2019-02-04 13:00:00,185.12,185.36,185.06,185.34,18892.0,157.7069,157.9114,157.6558,157.8943,18892.0
2019-02-04 13:05:00,185.37,185.43,185.34,185.38,11905.0,157.9199,157.971,157.8943,157.9284,11905.0
2019-02-04 13:10:00,185.39,185.47,185.38,185.41,12780.0,157.9369,158.0051,157.9284,157.954,12780.0
2019-02-04 13:15:00,185.42,185.63,185.42,185.63,17516.0,157.9625,158.1414,157.9625,158.1414,17516.0
2019-02-04 13:20:00,185.63,185.75,185.6,185.7,15848.0,158.1414,158.2436,158.1158,158.201,15848.0
2019-02-04 13:25:00,185.73,185.73,185.55,185.57,12488.0,158.2266,158.2266,158.0732,158.0903,12488.0
2019-02-04 13:30:00,185.6,185.6,185.4,185.45,13071.0,158.1158,158.1158,157.9454,157.988,13071.0
2019-02-04 13:35:00,185.45,185.49,185.39,185.49,9963.0,157.988,158.0221,157.9369,158.0221,9963.0
2019-02-04 13:40:00,185.5,185.65,185.46,185.65,22519.0,158.0306,158.1584,157.9966,158.1584,22519.0
2019-02-04 13:45:00,185.66,185.97,185.66,185.88,26894.0,158.1669,158.431,158.1669,158.3544,26894.0
2019-02-04 13:50:00,185.93,185.94,185.82,185.82,11472.0,158.397,158.4055,158.3033,158.3033,11472.0
2019-02-04 13:55:00,185.81,185.86,185.76,185.8,20041.0,158.2947,158.3373,158.2521,158.2862,20041.0
2019-02-04 14:00:00,185.82,185.91,185.73,185.81,30055.0,158.3033,158.3799,158.2266,158.2947,30055.0
2019-02-04 14:05:00,185.78,185.94,185.68,185.92,15350.0,158.2692,158.4055,158.184,158.3884,15350.0
2019-02-04 14:10:00,185.9,186.06,185.9,185.99,17648.0,158.3714,158.5077,158.3714,158.4481,17648.0
2019-02-04 14:15:00,185.98,185.98,185.83,185.84,6641.0,158.4396,158.4396,158.3118,158.3203,6641.0
2019-02-04 14:20:00,185.84,185.85,185.66,185.75,22804.0,158.3203,158.3288,158.1669,158.2436,22804.0
2019-02-04 14:25:00,185.74,185.81,185.59,185.78,12833.0,158.2351,158.2947,158.1073,158.2692,12833.0
2019-02-04 14:30:00,185.77,185.87,185.71,185.87,17846.0,158.2607,158.3458,158.2095,158.3458,17846.0
2019-02-04 14:35:00,185.87,185.95,185.84,185.84,15032.0,158.3458,158.414,158.3203,158.3203,15032.0
2019-02-04 14:40:00,185.85,185.88,185.69,185.7,22151.0,158.3288,158.3544,158.1925,158.201,22151.0
2019-02-04 14:45:00,185.7,185.71,185.5,185.58,23537.0,158.201,158.2095,158.0306,158.0988,23537.0
2019-02-04 14:50:00,185.6,185.7,185.57,185.66,10346.0,158.1158,158.201,158.0903,158.1669,10346.0
2019-02-04 14:55:00,185.7,185.74,185.67,185.73,18615.0,158.201,158.2351,158.1755,158.2266,18615.0
2019-02-04 15:00:00,185.74,185.75,185.63,185.75,19027.0,158.2351,158.2436,158.1414,158.2436,19027.0
2019-02-04 15:05:00,185.74,185.97,185.7,185.93,26311.0,158.2351,158.431,158.201,158.397,26311.0
2019-02-04 15:10:00,185.92,185.96,185.81,185.82,18242.0,158.3884,158.4225,158.2947,158.3033,18242.0
2019-02-04 15:15:00,185.82,185.83,185.71,185.72,23551.0,158.3033,158.3118,158.2095,158.2181,23551.0
2019-02-04 15:20:00,185.72,185.76,185.64,185.75,22335.0,158.2181,158.2521,158.1499,158.2436,22335.0
2019-02-04 15:25:00,185.76,185.79,185.63,185.65,26200.0,158.2521,158.2777,158.1414,158.1584,26200.0
2019-02-04 15:30:00,185.65,185.69,185.6,185.62,27535.0,158.1584,158.1925,158.1158,158.1329,27535.0
2019-02-04 15:35:00,185.63,185.64,185.49,185.57,36276.0,158.1414,158.1499,158.0221,158.0903,36276.0
2019-02-04 15:40:00,185.59,185.78,185.57,185.74,36564.0,158.1073,158.2692,158.0903,158.2351,36564.0
2019-02-04 15:45:00,185.75,185.92,185.63,185.9,65823.0,158.2436,158.3884,158.1414,158.3714,65823.0
2019-02-04 15:50:00,185.9,186.02,185.81,185.89,50169.0,158.3714,158.4736,158.2947,158.3629,50169.0
2019-02-04 15:55:00,185.94,186.4,185.94,186.4,133153.0,158.4055,158.7974,158.4055,158.7974,133153.0
2019-02-05 09:30:00,186.78,186.99,186.0,186.03,91192.0,159.1211,159.3,158.4566,158.4822,91192.0
2019-02-05 09:35:00,186.02,186.38,186.02,186.32,34044.0,158.4736,158.7803,158.4736,158.7292,34044.0
2019-02-05 09:40:00,186.3,186.58,186.13,186.44,33356.0,158.7122,158.9507,158.5673,158.8314,33356.0
2019-02-05 09:45:00,186.48,186.5,186.29,186.33,32439.0,158.8655,158.8826,158.7037,158.7377,32439.0
2019-02-05 09:50:00,186.28,186.41,186.08,186.39,26604.0,158.6951,158.8059,158.5248,158.7888,26604.0
2019-02-05 09:55:00,186.38,186.42,186.06,186.06,31779.0,158.7803,158.8144,158.5077,158.5077,31779.0
2019-02-05 10:00:00,186.05,186.14,185.82,185.9,53001.0,158.4992,158.5759,158.3033,158.3714,53001.0
2019-02-05 10:05:00,185.88,185.96,185.55,185.55,30546.0,158.3544,158.4225,158.0732,158.0732,30546.0
2019-02-05 10:10:00,185.53,185.9,185.53,185.88,29710.0,158.0562,158.3714,158.0562,158.3544,29710.0
2019-02-05 10:15:00,185.86,186.3,185.85,186.23,31935.0,158.3373,158.7122,158.3288,158.6525,31935.0
2019-02-05 10:20:00,186.22,186.37,185.9,186.0,44040.0,158.644,158.7718,158.3714,158.4566,44040.0
2019-02-05 10:25:00,186.0,186.06,185.82,186.0,48300.0,158.4566,158.5077,158.3033,158.4566,48300.0
2019-02-05 10:30:00,186.0,186.17,185.94,186.13,33448.0,158.4566,158.6014,158.4055,158.5673,33448.0
2019-02-05 10:35:00,186.14,186.21,186.06,186.09,30689.0,158.5759,158.6355,158.5077,158.5333,30689.0
2019-02-05 10:40:00,186.12,186.14,185.9,185.98,25765.0,158.5588,158.5759,158.3714,158.4396,25765.0
2019-02-05 10:45:00,185.96,186.03,185.73,185.76,26204.0,158.4225,158.4822,158.2266,158.2521,26204.0
2019-02-05 10:50:00,185.79,186.14,185.74,186.14,37396.0,158.2777,158.5759,158.2351,158.5759,37396.0
2019-02-05 10:55:00,186.14,186.38,186.03,186.37,32430.0,158.5759,158.7803,158.4822,158.7718,32430.0
2019-02-05 11:00:00,186.36,186.55,186.29,186.55,30756.0,158.7633,158.9252,158.7037,158.9252,30756.0
2019-02-05 11:05:00,186.56,186.6,186.48,186.56,35304.0,158.9337,158.9677,158.8655,158.9337,35304.0
2019-02-05 11:10:00,186.55,186.59,186.07,186.13,40217.0,158.9252,158.9592,158.5162,158.5673,40217.0
2019-02-05 11:15:00,186.06,186.08,185.87,186.0,25045.0,158.5077,158.5248,158.3458,158.4566,25045.0
2019-02-05 11:20:00,186.03,186.07,185.76,185.89,30496.0,158.4822,158.5162,158.2521,158.3629,30496.0
2019-02-05 11:25:00,185.92,185.92,185.49,185.75,24525.0,158.3884,158.3884,158.0221,158.2436,24525.0
2019-02-05 11:30:00,185.75,185.75,185.44,185.45,21460.0,158.2436,158.2436,157.9795,157.988,21460.0
2019-02-05 11:35:00,185.45,185.85,185.44,185.84,34245.0,157.988,158.3288,157.9795,158.3203,34245.0
2019-02-05 11:40:00,185.84,186.1,185.84,185.93,67823.0,158.3203,158.5418,158.3203,158.397,67823.0
2019-02-05 11:45:00,185.95,185.95,185.56,185.65,28763.0,158.414,158.414,158.0818,158.1584,28763.0
2019-02-05 11:50:00,185.68,185.88,185.67,185.8,11246.0,158.184,158.3544,158.1755,158.2862,11246.0
2019-02-05 11:55:00,185.88,186.1,185.85,185.94,15108.0,158.3544,158.5418,158.3288,158.4055,15108.0
2019-02-05 12:00:00,185.94,186.06,185.82,186.03,12926.0,158.4055,158.5077,158.3033,158.4822,12926.0
2019-02-05 12:05:00,186.02,186.02,185.84,185.84,8153.0,158.4736,158.4736,158.3203,158.3203,8153.0
2019-02-05 12:10:00,185.81,185.91,185.74,185.91,13014.0,158.2947,158.3799,158.2351,158.3799,13014.0
2019-02-05 12:15:00,185.88,185.9,185.55,185.55,24140.0,158.3544,158.3714,158.0732,158.0732,24140.0
2019-02-05 12:20:00,185.58,185.65,185.42,185.49,18564.0,158.0988,158.1584,157.9625,158.0221,18564.0
2019-02-05 12:25:00,185.49,185.58,185.43,185.58,16427.0,158.0221,158.0988,157.971,158.0988,16427.0
2019-02-05 12:30:00,185.57,185.58,185.25,185.38,28576.0,158.0903,158.0988,157.8177,157.9284,28576.0
2019-02-05 12:35:00,185.38,185.42,185.28,185.34,18567.0,157.9284,157.9625,157.8432,157.8943,18567.0
2019-02-05 12:40:00,185.33,185.5,185.2,185.39,26935.0,157.8858,158.0306,157.7751,157.9369,26935.0
2019-02-05 12:45:00,185.4,185.5,185.2,185.2,14190.0,157.9454,158.0306,157.7751,157.7751,14190.0
2019-02-05 12:50:00,185.23,185.31,185.03,185.04,14990.0,157.8006,157.8688,157.6302,157.6388,14990.0
2019-02-05 12:55:00,185.05,185.11,184.77,184.88,25909.0,157.6473,157.6984,157.4087,157.5024,25909.0
2019-02-05 13:00:00,184.93,185.0,184.77,184.9,37980.0,157.545,157.6047,157.4087,157.5195,37980.0
2019-02-05 13:05:00,184.92,184.95,184.69,184.71,25372.0,157.5365,157.5621,157.3406,157.3576,25372.0
2019-02-05 13:10:00,184.72,185.11,184.72,185.11,19577.0,157.3661,157.6984,157.3661,157.6984,19577.0
2019-02-05 13:15:00,185.07,185.21,185.05,185.2,14938.0,157.6643,157.7836,157.6473,157.7751,14938.0
2019-02-05 13:20:00,185.23,185.35,185.18,185.19,12446.0,157.8006,157.9029,157.758,157.7665,12446.0
2019-02-05 13:25:00,185.2,185.28,185.11,185.27,11421.0,157.7751,157.8432,157.6984,157.8347,11421.0
2019-02-05 13:30:00,185.26,185.35,185.08,185.34,39066.0,157.8262,157.9029,157.6728,157.8943,39066.0
2019-02-05 13:35:00,185.36,185.54,185.34,185.54,15522.0,157.9114,158.0647,157.8943,158.0647,15522.0
2019-02-05 13:40:00,185.53,185.56,185.32,185.32,15326.0,158.0562,158.0818,157.8773,157.8773,15326.0
2019-02-05 13:45:00,185.32,185.41,185.31,185.37,9419.0,157.8773,157.954,157.8688,157.9199,9419.0
2019-02-05 13:50:00,185.37,185.39,185.2,185.23,10677.0,157.9199,157.9369,157.7751,157.8006,10677.0
2019-02-05 13:55:00,185.24,185.39,185.23,185.38,9482.0,157.8091,157.9369,157.8006,157.9284,9482.0
2019-02-05 14:00:00,185.39,185.68,185.39,185.65,16736.0,157.9369,158.184,157.9369,158.1584,16736.0
2019-02-05 14:05:00,185.65,185.82,185.63,185.77,26254.0,158.1584,158.3033,158.1414,158.2607,26254.0
2019-02-05 14:10:00,185.76,185.88,185.72,185.85,24530.0,158.2521,158.3544,158.2181,158.3288,24530.0
2019-02-05 14:15:00,185.86,185.92,185.78,185.92,13809.0,158.3373,158.3884,158.2692,158.3884,13809.0
2019-02-05 14:20:00,185.92,186.07,185.86,185.99,11464.0,158.3884,158.5162,158.3373,158.4481,11464.0
2019-02-05 14:25:00,185.98,186.02,185.91,185.97,11704.0,158.4396,158.4736,158.3799,158.431,11704.0
2019-02-05 14:30:00,185.96,186.0,185.81,185.88,18372.0,158.4225,158.4566,158.2947,158.3544,18372.0
2019-02-05 14:35:00,185.88,185.9,185.7,185.85,21871.0,158.3544,158.3714,158.201,158.3288,21871.0
2019-02-05 14:40:00,185.84,185.86,185.71,185.74,20524.0,158.3203,158.3373,158.2095,158.2351,20524.0
2019-02-05 14:45:00,185.73,185.95,185.71,185.95,32174.0,158.2266,158.414,158.2095,158.414,32174.0
2019-02-05 14:50:00,185.95,186.06,185.89,185.97,33825.0,158.414,158.5077,158.3629,158.431,33825.0
2019-02-05 14:55:00,185.97,186.02,185.9,185.96,23039.0,158.431,158.4736,158.3714,158.4225,23039.0
2019-02-05 15:00:00,185.98,186.04,185.93,185.94,23676.0,158.4396,158.4907,158.397,158.4055,23676.0
2019-02-05 15:05:00,185.94,186.03,185.77,185.95,31707.0,158.4055,158.4822,158.2607,158.414,31707.0
2019-02-05 15:10:00,185.94,185.98,185.83,185.95,24379.0,158.4055,158.4396,158.3118,158.414,24379.0
2019-02-05 15:15:00,185.94,186.1,185.9,186.1,30950.0,158.4055,158.5418,158.3714,158.5418,30950.0
2019-02-05 15:20:00,186.11,186.27,186.02,186.06,32910.0,158.5503,158.6866,158.4736,158.5077,32910.0
2019-02-05 15:25:00,186.06,186.3,186.05,186.29,31147.0,158.5077,158.7122,158.4992,158.7037,31147.0
2019-02-05 15:30:00,186.32,186.34,186.14,186.17,44734.0,158.7292,158.7462,158.5759,158.6014,44734.0
2019-02-05 15:35:00,186.17,186.21,186.1,186.19,27891.0,158.6014,158.6355,158.5418,158.6185,27891.0
2019-02-05 15:40:00,186.19,186.3,186.1,186.1,35015.0,158.6185,158.7122,158.5418,158.5418,35015.0
2019-02-05 15:45:00,186.11,186.13,185.93,185.99,67710.0,158.5503,158.5673,158.397,158.4481,67710.0
2019-02-05 15:50:00,186.0,186.11,185.95,185.99,71376.0,158.4566,158.5503,158.414,158.4481,71376.0
2019-02-05 15:55:00,185.99,186.38,185.9,186.35,175842.0,158.4481,158.7803,158.3714,158.7548,175842.0
2019-02-06 09:30:00,186.49,186.69,186.03,186.14,52681.0,158.874,159.0444,158.4822,158.5759,52681.0
2019-02-06 09:35:00,186.13,186.57,185.24,185.24,44656.0,158.5673,158.9422,157.8091,157.8091,44656.0
2019-02-06 09:40:00,185.23,185.81,185.23,185.75,14010.0,157.8006,158.2947,157.8006,158.2436,14010.0
2019-02-06 09:45:00,185.74,185.79,185.4,185.43,19605.0,158.2351,158.2777,157.9454,157.971,19605.0
2019-02-06 09:50:00,185.43,185.52,185.32,185.39,36305.0,157.971,158.0477,157.8773,157.9369,36305.0
2019-02-06 09:55:00,185.4,185.4,184.42,184.49,49932.0,157.9454,157.9454,157.1106,157.1702,49932.0
2019-02-06 10:00:00,184.49,185.11,184.44,184.94,29279.0,157.1702,157.6984,157.1276,157.5536,29279.0
2019-02-06 10:05:00,184.98,185.23,184.78,184.79,27234.0,157.5876,157.8006,157.4173,157.4258,27234.0
2019-02-06 10:10:00,184.79,184.83,184.55,184.68,26374.0,157.4258,157.4599,157.2213,157.3321,26374.0
2019-02-06 10:15:00,184.71,184.83,184.18,184.38,48077.0,157.3576,157.4599,156.9061,157.0765,48077.0
2019-02-06 10:20:00,184.4,184.8,184.39,184.61,34464.0,157.0935,157.4343,157.085,157.2724,34464.0
2019-02-06 10:25:00,184.64,184.81,184.28,184.39,27201.0,157.298,157.4428,156.9913,157.085,27201.0
2019-02-06 10:30:00,184.36,184.48,184.26,184.34,28521.0,157.0595,157.1617,156.9743,157.0424,28521.0
2019-02-06 10:35:00,184.38,184.77,184.38,184.67,20301.0,157.0765,157.4087,157.0765,157.3235,20301.0
2019-02-06 10:40:00,184.67,184.73,184.51,184.58,15320.0,157.3235,157.3747,157.1872,157.2469,15320.0
2019-02-06 10:45:00,184.58,184.8,184.51,184.52,23512.0,157.2469,157.4343,157.1872,157.1958,23512.0
2019-02-06 10:50:00,184.54,184.86,184.44,184.76,26289.0,157.2128,157.4854,157.1276,157.4002,26289.0
2019-02-06 10:55:00,184.81,185.0,184.71,184.73,17304.0,157.4428,157.6047,157.3576,157.3747,17304.0
2019-02-06 11:00:00,184.75,184.81,184.59,184.75,20028.0,157.3917,157.4428,157.2554,157.3917,20028.0
2019-02-06 11:05:00,184.8,184.94,184.57,184.67,14684.0,157.4343,157.5536,157.2384,157.3235,14684.0
2019-02-06 11:10:00,184.68,184.7,184.43,184.5,18362.0,157.3321,157.3491,157.1191,157.1787,18362.0
2019-02-06 11:15:00,184.5,184.6,184.38,184.41,18574.0,157.1787,157.2639,157.0765,157.102,18574.0
2019-02-06 11:20:00,184.41,184.55,184.21,184.22,25123.0,157.102,157.2213,156.9317,156.9402,25123.0
2019-02-06 11:25:00,184.23,184.45,184.06,184.38,27025.0,156.9487,157.1361,156.8039,157.0765,27025.0
2019-02-06 11:30:00,184.42,184.55,184.35,184.38,13667.0,157.1106,157.2213,157.0509,157.0765,13667.0
2019-02-06 11:35:00,184.34,184.61,184.24,184.58,16028.0,157.0424,157.2724,156.9572,157.2469,16028.0
2019-02-06 11:40:00,184.61,184.69,184.36,184.37,16260.0,157.2724,157.3406,157.0595,157.068,16260.0
2019-02-06 11:45:00,184.39,184.67,184.39,184.56,9907.0,157.085,157.3235,157.085,157.2298,9907.0
2019-02-06 11:50:00,184.57,184.68,184.5,184.63,12662.0,157.2384,157.3321,157.1787,157.2895,12662.0
2019-02-06 11:55:00,184.63,184.67,184.41,184.45,19452.0,157.2895,157.3235,157.102,157.1361,19452.0
2019-02-06 12:00:00,184.4,184.69,184.36,184.65,11071.0,157.0935,157.3406,157.0595,157.3065,11071.0
2019-02-06 12:05:00,184.66,184.67,184.38,184.49,12698.0,157.315,157.3235,157.0765,157.1702,12698.0
2019-02-06 12:10:00,184.46,184.72,184.46,184.66,13097.0,157.1446,157.3661,157.1446,157.315,13097.0
2019-02-06 12:15:00,184.66,184.8,184.56,184.74,15594.0,157.315,157.4343,157.2298,157.3832,15594.0
2019-02-06 12:20:00,184.76,184.92,184.76,184.8,8189.0,157.4002,157.5365,157.4002,157.4343,8189.0
2019-02-06 12:25:00,184.82,184.87,184.64,184.64,8807.0,157.4513,157.4939,157.298,157.298,8807.0
2019-02-06 12:30:00,184.62,184.79,184.57,184.71,14737.0,157.281,157.4258,157.2384,157.3576,14737.0
2019-02-06 12:35:00,184.7,184.88,184.7,184.82,10908.0,157.3491,157.5024,157.3491,157.4513,10908.0
2019-02-06 12:40:00,184.84,184.89,184.75,184.84,8951.0,157.4684,157.511,157.3917,157.4684,8951.0
2019-02-06 12:45:00,184.83,184.84,184.62,184.8,8945.0,157.4599,157.4684,157.281,157.4343,8945.0
2019-02-06 12:50:00,184.8,184.83,184.68,184.68,7697.0,157.4343,157.4599,157.3321,157.3321,7697.0
2019-02-06 12:55:00,184.69,184.69,184.58,184.61,12057.0,157.3406,157.3406,157.2469,157.2724,12057.0
2019-02-06 13:00:00,184.65,184.82,184.63,184.75,13186.0,157.3065,157.4513,157.2895,157.3917,13186.0
2019-02-06 13:05:00,184.76,184.79,184.64,184.79,9620.0,157.4002,157.4258,157.298,157.4258,9620.0
2019-02-06 13:10:00,184.8,184.92,184.72,184.92,8957.0,157.4343,157.5365,157.3661,157.5365,8957.0
2019-02-06 13:15:00,184.94,185.04,184.89,184.96,11364.0,157.5536,157.6388,157.511,157.5706,11364.0
2019-02-06 13:20:00,184.96,185.0,184.83,184.85,11121.0,157.5706,157.6047,157.4599,157.4769,11121.0
2019-02-06 13:25:00,184.86,184.9,184.79,184.9,8044.0,157.4854,157.5195,157.4258,157.5195,8044.0
2019-02-06 13:30:00,184.93,185.11,184.9,185.1,17347.0,157.545,157.6984,157.5195,157.6899,17347.0
2019-02-06 13:35:00,185.13,185.24,185.1,185.17,9677.0,157.7154,157.8091,157.6899,157.7495,9677.0
2019-02-06 13:40:00,185.12,185.16,185.01,185.02,7114.0,157.7069,157.741,157.6132,157.6217,7114.0
2019-02-06 13:45:00,185.04,185.07,184.92,184.95,10495.0,157.6388,157.6643,157.5365,157.5621,10495.0
2019-02-06 13:50:00,184.96,184.97,184.84,184.85,9614.0,157.5706,157.5791,157.4684,157.4769,9614.0
2019-02-06 13:55:00,184.87,184.93,184.81,184.85,12340.0,157.4939,157.545,157.4428,157.4769,12340.0
2019-02-06 14:00:00,184.86,184.88,184.64,184.71,12756.0,157.4854,157.5024,157.298,157.3576,12756.0
2019-02-06 14:05:00,184.71,184.79,184.64,184.68,9925.0,157.3576,157.4258,157.298,157.3321,9925.0
2019-02-06 14:10:00,184.7,184.8,184.59,184.77,13943.0,157.3491,157.4343,157.2554,157.4087,13943.0
2019-02-06 14:15:00,184.8,184.8,184.53,184.68,9697.0,157.4343,157.4343,157.2043,157.3321,9697.0
2019-02-06 14:20:00,184.68,184.78,184.62,184.74,10142.0,157.3321,157.4173,157.281,157.3832,10142.0
2019-02-06 14:25:00,184.73,184.75,184.62,184.62,10757.0,157.3747,157.3917,157.281,157.281,10757.0
2019-02-06 14:30:00,184.62,184.64,184.4,184.52,20981.0,157.281,157.298,157.0935,157.1958,20981.0
2019-02-06 14:35:00,184.5,184.58,184.4,184.4,17964.0,157.1787,157.2469,157.0935,157.0935,17964.0
2019-02-06 14:40:00,184.4,184.75,184.4,184.69,28014.0,157.0935,157.3917,157.0935,157.3406,28014.0
2019-02-06 14:45:00,184.69,184.76,184.62,184.7,25435.0,157.3406,157.4002,157.281,157.3491,25435.0
2019-02-06 14:50:00,184.71,184.76,184.57,184.58,16992.0,157.3576,157.4002,157.2384,157.2469,16992.0
2019-02-06 14:55:00,184.61,184.77,184.59,184.66,22075.0,157.2724,157.4087,157.2554,157.315,22075.0
2019-02-06 15:00:00,184.69,184.7,184.53,184.54,12640.0,157.3406,157.3491,157.2043,157.2128,12640.0
2019-02-06 15:05:00,184.52,184.68,184.5,184.68,10500.0,157.1958,157.3321,157.1787,157.3321,10500.0
2019-02-06 15:10:00,184.68,184.7,184.55,184.67,16585.0,157.3321,157.3491,157.2213,157.3235,16585.0
2019-02-06 15:15:00,184.65,184.67,184.49,184.64,18018.0,157.3065,157.3235,157.1702,157.298,18018.0
2019-02-06 15:20:00,184.64,184.71,184.62,184.7,15564.0,157.298,157.3576,157.281,157.3491,15564.0
2019-02-06 15:25:00,184.69,184.73,184.6,184.66,16462.0,157.3406,157.3747,157.2639,157.315,16462.0
2019-02-06 15:30:00,184.65,184.68,184.56,184.58,25583.0,157.3065,157.3321,157.2298,157.2469,25583.0
2019-02-06 15:35:00,184.57,184.75,184.56,184.72,17962.0,157.2384,157.3917,157.2298,157.3661,17962.0
2019-02-06 15:40:00,184.71,184.73,184.64,184.68,41897.0,157.3576,157.3747,157.298,157.3321,41897.0
2019-02-06 15:45:00,184.68,184.77,184.61,184.74,39734.0,157.3321,157.4087,157.2724,157.3832,39734.0
2019-02-06 15:50:00,184.72,184.78,184.67,184.73,54192.0,157.3661,157.4173,157.3235,157.3747,54192.0
2019-02-06 15:55:00,184.72,184.84,184.46,184.76,188806.0,157.3661,157.4684,157.1446,157.4002,188806.0
2019-02-07 09:30:00,183.74,183.91,183.03,183.45,65807.0,156.5313,156.6761,155.9264,156.2842,65807.0
2019-02-07 09:35:00,183.32,183.63,183.24,183.4,33895.0,156.1735,156.4376,156.1053,156.2416,33895.0
2019-02-07 09:40:00,183.34,184.13,183.13,184.0,26505.0,156.1905,156.8635,156.0116,156.7528,26505.0
2019-02-07 09:45:00,183.87,184.14,183.66,183.8,19881.0,156.642,156.872,156.4631,156.5824,19881.0
2019-02-07 09:50:00,183.82,183.88,183.59,183.59,13911.0,156.5994,156.6505,156.4035,156.4035,13911.0
2019-02-07 09:55:00,183.58,184.2,183.56,184.17,19583.0,156.395,156.9231,156.3779,156.8976,19583.0
2019-02-07 10:00:00,184.22,184.32,183.94,184.02,26426.0,156.9402,157.0254,156.7016,156.7698,26426.0
2019-02-07 10:05:00,183.99,184.39,183.94,184.25,21278.0,156.7442,157.085,156.7016,156.9657,21278.0
2019-02-07 10:10:00,184.26,184.69,184.24,184.65,28730.0,156.9743,157.3406,156.9572,157.3065,28730.0
2019-02-07 10:15:00,184.63,184.65,184.0,184.01,17827.0,157.2895,157.3065,156.7528,156.7613,17827.0
2019-02-07 10:20:00,183.98,184.52,183.9,184.43,11016.0,156.7357,157.1958,156.6676,157.1191,11016.0
2019-02-07 10:25:00,184.51,184.75,184.29,184.65,16444.0,157.1872,157.3917,156.9998,157.3065,16444.0
2019-02-07 10:30:00,184.65,184.93,184.57,184.64,17261.0,157.3065,157.545,157.2384,157.298,17261.0
2019-02-07 10:35:00,184.67,184.67,184.27,184.32,18900.0,157.3235,157.3235,156.9828,157.0254,18900.0
2019-02-07 10:40:00,184.31,184.35,183.89,184.16,33024.0,157.0169,157.0509,156.6591,156.8891,33024.0
2019-02-07 10:45:00,184.16,184.24,183.81,183.84,14556.0,156.8891,156.9572,156.5909,156.6165,14556.0
2019-02-07 10:50:00,183.82,183.97,183.43,183.63,36665.0,156.5994,156.7272,156.2672,156.4376,36665.0
2019-02-07 10:55:00,183.64,183.72,183.41,183.46,19553.0,156.4461,156.5142,156.2501,156.2927,19553.0
2019-02-07 11:00:00,183.44,183.68,183.38,183.58,21748.0,156.2757,156.4801,156.2246,156.395,21748.0
2019-02-07 11:05:00,183.55,183.59,183.33,183.45,17436.0,156.3694,156.4035,156.182,156.2842,17436.0
2019-02-07 11:10:00,183.41,183.62,183.32,183.36,20574.0,156.2501,156.429,156.1735,156.2075,20574.0
2019-02-07 11:15:00,183.38,183.61,183.25,183.25,18384.0,156.2246,156.4205,156.1138,156.1138,18384.0
2019-02-07 11:20:00,183.26,183.48,183.18,183.25,15750.0,156.1223,156.3098,156.0542,156.1138,15750.0
2019-02-07 11:25:00,183.29,183.4,182.96,183.17,43327.0,156.1479,156.2416,155.8668,156.0457,43327.0
2019-02-07 11:30:00,183.16,183.16,182.58,182.73,27379.0,156.0372,156.0372,155.543,155.6708,27379.0
2019-02-07 11:35:00,182.76,183.12,182.58,183.08,19422.0,155.6964,156.0031,155.543,155.969,19422.0
2019-02-07 11:40:00,183.07,183.37,183.07,183.16,18297.0,155.9605,156.2161,155.9605,156.0372,18297.0
2019-02-07 11:45:00,183.16,183.2,182.88,182.96,14945.0,156.0372,156.0712,155.7986,155.8668,14945.0
2019-02-07 11:50:00,182.91,183.32,182.68,182.85,11953.0,155.8242,156.1735,155.6282,155.7731,11953.0
2019-02-07 11:55:00,182.9,182.95,182.63,182.63,22026.0,155.8157,155.8582,155.5856,155.5856,22026.0
2019-02-07 12:00:00,182.62,182.8,182.45,182.52,18366.0,155.5771,155.7305,155.4323,155.4919,18366.0
2019-02-07 12:05:00,182.54,182.93,182.49,182.87,11054.0,155.509,155.8412,155.4664,155.7901,11054.0
2019-02-07 12:10:00,182.87,182.97,182.81,182.87,8700.0,155.7901,155.8753,155.739,155.7901,8700.0
2019-02-07 12:15:00,182.87,183.18,182.7,183.18,13478.0,155.7901,156.0542,155.6453,156.0542,13478.0
2019-02-07 12:20:00,183.22,183.46,183.19,183.31,9490.0,156.0883,156.2927,156.0627,156.1649,9490.0
2019-02-07 12:25:00,183.31,183.31,183.13,183.28,7916.0,156.1649,156.1649,156.0116,156.1394,7916.0
2019-02-07 12:30:00,183.25,183.54,183.14,183.53,6973.0,156.1138,156.3609,156.0201,156.3524,6973.0
2019-02-07 12:35:00,183.56,183.58,183.32,183.38,5801.0,156.3779,156.395,156.1735,156.2246,5801.0
2019-02-07 12:40:00,183.43,183.47,183.0,183.03,25311.0,156.2672,156.3012,155.9008,155.9264,25311.0
2019-02-07 12:45:00,183.02,183.15,182.96,183.12,16977.0,155.9179,156.0286,155.8668,156.0031,16977.0
2019-02-07 12:50:00,183.07,183.12,182.95,182.98,8256.0,155.9605,156.0031,155.8582,155.8838,8256.0
2019-02-07 12:55:00,182.96,183.18,182.78,183.13,14619.0,155.8668,156.0542,155.7134,156.0116,14619.0
2019-02-07 13:00:00,183.05,183.62,183.04,183.62,9125.0,155.9434,156.429,155.9349,156.429,9125.0
2019-02-07 13:05:00,183.64,183.82,183.46,183.46,14278.0,156.4461,156.5994,156.2927,156.2927,14278.0
2019-02-07 13:10:00,183.47,183.47,183.22,183.29,11332.0,156.3012,156.3012,156.0883,156.1479,11332.0
2019-02-07 13:15:00,183.31,183.45,183.1,183.18,11795.0,156.1649,156.2842,155.986,156.0542,11795.0
2019-02-07 13:20:00,183.21,183.41,183.19,183.28,16493.0,156.0797,156.2501,156.0627,156.1394,16493.0
2019-02-07 13:25:00,183.31,183.4,182.92,183.11,35686.0,156.1649,156.2416,155.8327,155.9946,35686.0
2019-02-07 13:30:00,183.15,183.3,183.05,183.13,25293.0,156.0286,156.1564,155.9434,156.0116,25293.0
2019-02-07 13:35:00,183.14,183.28,183.12,183.23,16765.0,156.0201,156.1394,156.0031,156.0968,16765.0
2019-02-07 13:40:00,183.23,183.3,183.11,183.26,9518.0,156.0968,156.1564,155.9946,156.1223,9518.0
2019-02-07 13:45:00,183.26,183.37,183.06,183.14,36370.0,156.1223,156.2161,155.952,156.0201,36370.0
2019-02-07 13:50:00,183.12,183.42,183.08,183.31,19220.0,156.0031,156.2587,155.969,156.1649,19220.0
2019-02-07 13:55:00,183.34,183.4,183.1,183.18,17912.0,156.1905,156.2416,155.986,156.0542,17912.0
2019-02-07 14:00:00,183.16,183.17,182.94,182.97,16747.0,156.0372,156.0457,155.8497,155.8753,16747.0
2019-02-07 14:05:00,182.97,183.08,182.9,182.9,11968.0,155.8753,155.969,155.8157,155.8157,11968.0
2019-02-07 14:10:00,182.91,182.91,182.69,182.79,22565.0,155.8242,155.8242,155.6368,155.7219,22565.0
2019-02-07 14:15:00,182.78,182.86,182.58,182.71,34189.0,155.7134,155.7816,155.543,155.6538,34189.0
2019-02-07 14:20:00,182.7,182.98,182.67,182.95,15283.0,155.6453,155.8838,155.6197,155.8582,15283.0
2019-02-07 14:25:00,182.93,183.38,182.93,183.38,18098.0,155.8412,156.2246,155.8412,156.2246,18098.0
2019-02-07 14:30:00,183.38,183.45,183.28,183.36,17204.0,156.2246,156.2842,156.1394,156.2075,17204.0
2019-02-07 14:35:00,183.37,183.54,183.36,183.44,12940.0,156.2161,156.3609,156.2075,156.2757,12940.0
2019-02-07 14:40:00,183.45,183.46,183.3,183.3,11635.0,156.2842,156.2927,156.1564,156.1564,11635.0
2019-02-07 14:45:00,183.3,183.42,183.1,183.16,17493.0,156.1564,156.2587,155.986,156.0372,17493.0
2019-02-07 14:50:00,183.15,183.36,183.07,183.22,13459.0,156.0286,156.2075,155.9605,156.0883,13459.0
2019-02-07 14:55:00,183.24,183.28,183.08,183.14,12732.0,156.1053,156.1394,155.969,156.0201,12732.0
2019-02-07 15:00:00,183.12,183.38,183.01,183.01,18518.0,156.0031,156.2246,155.9094,155.9094,18518.0
2019-02-07 15:05:00,183.04,183.41,183.0,183.28,22411.0,155.9349,156.2501,155.9008,156.1394,22411.0
2019-02-07 15:10:00,183.28,183.4,183.23,183.33,14415.0,156.1394,156.2416,156.0968,156.182,14415.0
2019-02-07 15:15:00,183.34,183.49,183.19,183.27,14719.0,156.1905,156.3183,156.0627,156.1309,14719.0
2019-02-07 15:20:00,183.37,183.43,183.21,183.37,21025.0,156.2161,156.2672,156.0797,156.2161,21025.0
2019-02-07 15:25:00,183.4,183.47,183.25,183.43,18194.0,156.2416,156.3012,156.1138,156.2672,18194.0
2019-02-07 15:30:00,183.43,183.55,183.26,183.31,44079.0,156.2672,156.3694,156.1223,156.1649,44079.0
2019-02-07 15:35:00,183.32,183.64,183.28,183.59,23932.0,156.1735,156.4461,156.1394,156.4035,23932.0
2019-02-07 15:40:00,183.55,184.1,183.51,183.91,31505.0,156.3694,156.838,156.3353,156.6761,31505.0
2019-02-07 15:45:00,183.9,184.05,183.85,183.92,33102.0,156.6676,156.7954,156.625,156.6846,33102.0
2019-02-07 15:50:00,183.93,184.08,183.83,184.04,56471.0,156.6931,156.8209,156.6079,156.7868,56471.0
2019-02-07 15:55:00,184.01,184.13,183.78,184.07,99779.0,156.7613,156.8635,156.5653,156.8124,99779.0
2019-02-08 09:30:00,183.05,183.76,183.05,183.62,71763.0,155.9434,156.5483,155.9434,156.429,71763.0
2019-02-08 09:35:00,183.6,184.26,183.5,183.79,34503.0,156.412,156.9743,156.3268,156.5739,34503.0
2019-02-08 09:40:00,183.74,184.22,183.68,183.81,33564.0,156.5313,156.9402,156.4801,156.5909,33564.0
2019-02-08 09:45:00,183.82,184.03,183.25,184.03,19545.0,156.5994,156.7783,156.1138,156.7783,19545.0
2019-02-08 09:50:00,184.07,184.34,183.71,183.78,19305.0,156.8124,157.0424,156.5057,156.5653,19305.0
2019-02-08 09:55:00,183.79,183.93,183.43,183.5,17057.0,156.5739,156.6931,156.2672,156.3268,17057.0
2019-02-08 10:00:00,183.45,183.51,183.13,183.13,21629.0,156.2842,156.3353,156.0116,156.0116,21629.0
2019-02-08 10:05:00,183.11,183.4,183.11,183.28,18948.0,155.9946,156.2416,155.9946,156.1394,18948.0
2019-02-08 10:10:00,183.28,183.49,182.92,182.98,20830.0,156.1394,156.3183,155.8327,155.8838,20830.0
2019-02-08 10:15:00,183.0,183.15,182.88,182.9,18783.0,155.9008,156.0286,155.7986,155.8157,18783.0
2019-02-08 10:20:00,182.93,183.0,182.72,182.83,10892.0,155.8412,155.9008,155.6623,155.756,10892.0
2019-02-08 10:25:00,182.83,183.17,182.76,183.09,26340.0,155.756,156.0457,155.6964,155.9775,26340.0
2019-02-08 10:30:00,183.0,183.42,182.93,183.31,13186.0,155.9008,156.2587,155.8412,156.1649,13186.0
2019-02-08 10:35:00,183.27,183.5,183.16,183.43,12807.0,156.1309,156.3268,156.0372,156.2672,12807.0
2019-02-08 10:40:00,183.51,183.6,183.25,183.26,13986.0,156.3353,156.412,156.1138,156.1223,13986.0
2019-02-08 10:45:00,183.31,183.34,183.09,183.26,16239.0,156.1649,156.1905,155.9775,156.1223,16239.0
2019-02-08 10:50:00,183.28,183.42,183.19,183.32,11102.0,156.1394,156.2587,156.0627,156.1735,11102.0
2019-02-08 10:55:00,183.31,183.46,183.24,183.39,15343.0,156.1649,156.2927,156.1053,156.2331,15343.0
2019-02-08 11:00:00,183.39,183.45,183.16,183.29,49543.0,156.2331,156.2842,156.0372,156.1479,49543.0
2019-02-08 11:05:00,183.25,183.42,183.17,183.26,20214.0,156.1138,156.2587,156.0457,156.1223,20214.0
2019-02-08 11:10:00,183.28,183.4,183.13,183.39,13604.0,156.1394,156.2416,156.0116,156.2331,13604.0
2019-02-08 11:15:00,183.39,183.58,183.34,183.34,12870.0,156.2331,156.395,156.1905,156.1905,12870.0
2019-02-08 11:20:00,183.33,183.62,183.25,183.57,14282.0,156.182,156.429,156.1138,156.3864,14282.0
2019-02-08 11:25:00,183.55,183.65,183.44,183.52,11087.0,156.3694,156.4546,156.2757,156.3438,11087.0
2019-02-08 11:30:00,183.53,183.61,183.17,183.21,14973.0,156.3524,156.4205,156.0457,156.0797,14973.0
2019-02-08 11:35:00,183.21,183.45,183.2,183.45,13740.0,156.0797,156.2842,156.0712,156.2842,13740.0
2019-02-08 11:40:00,183.43,183.66,183.43,183.62,17197.0,156.2672,156.4631,156.2672,156.429,17197.0
2019-02-08 11:45:00,183.67,183.75,183.21,183.49,14024.0,156.4716,156.5398,156.0797,156.3183,14024.0
2019-02-08 11:50:00,183.47,183.58,183.34,183.55,9851.0,156.3012,156.395,156.1905,156.3694,9851.0
2019-02-08 11:55:00,183.55,183.79,183.53,183.59,16468.0,156.3694,156.5739,156.3524,156.4035,16468.0
2019-02-08 12:00:00,183.59,183.66,183.4,183.4,12823.0,156.4035,156.4631,156.2416,156.2416,12823.0
2019-02-08 12:05:00,183.38,183.42,183.24,183.26,20136.0,156.2246,156.2587,156.1053,156.1223,20136.0
2019-02-08 12:10:00,183.21,183.24,182.88,182.96,39294.0,156.0797,156.1053,155.7986,155.8668,39294.0
2019-02-08 12:15:00,182.96,183.13,182.95,183.02,19666.0,155.8668,156.0116,155.8582,155.9179,19666.0
2019-02-08 12:20:00,183.05,183.12,182.94,183.04,12183.0,155.9434,156.0031,155.8497,155.9349,12183.0
2019-02-08 12:25:00,183.02,183.07,182.91,182.98,12645.0,155.9179,155.9605,155.8242,155.8838,12645.0
2019-02-08 12:30:00,182.99,183.1,182.91,183.1,35405.0,155.8923,155.986,155.8242,155.986,35405.0
2019-02-08 12:35:00,183.1,183.18,182.89,182.96,27395.0,155.986,156.0542,155.8071,155.8668,27395.0
2019-02-08 12:40:00,182.97,183.11,182.97,183.07,11156.0,155.8753,155.9946,155.8753,155.9605,11156.0
2019-02-08 12:45:00,183.07,183.18,183.04,183.14,14522.0,155.9605,156.0542,155.9349,156.0201,14522.0
2019-02-08 12:50:00,183.18,183.22,183.12,183.17,8871.0,156.0542,156.0883,156.0031,156.0457,8871.0
2019-02-08 12:55:00,183.15,183.22,183.03,183.13,9614.0,156.0286,156.0883,155.9264,156.0116,9614.0
2019-02-08 13:00:00,183.15,183.2,183.04,183.16,19041.0,156.0286,156.0712,155.9349,156.0372,19041.0
2019-02-08 13:05:00,183.16,183.31,183.14,183.3,13141.0,156.0372,156.1649,156.0201,156.1564,13141.0
2019-02-08 13:10:00,183.31,183.48,183.31,183.46,19132.0,156.1649,156.3098,156.1649,156.2927,19132.0
2019-02-08 13:15:00,183.42,183.43,183.23,183.3,12610.0,156.2587,156.2672,156.0968,156.1564,12610.0
2019-02-08 13:20:00,183.27,183.39,183.23,183.32,11502.0,156.1309,156.2331,156.0968,156.1735,11502.0
2019-02-08 13:25:00,183.33,183.41,183.28,183.37,11877.0,156.182,156.2501,156.1394,156.2161,11877.0
2019-02-08 13:30:00,183.35,183.53,183.35,183.49,13206.0,156.199,156.3524,156.199,156.3183,13206.0
2019-02-08 13:35:00,183.49,183.5,183.37,183.45,11872.0,156.3183,156.3268,156.2161,156.2842,11872.0
2019-02-08 13:40:00,183.47,183.6,183.47,183.58,10597.0,156.3012,156.412,156.3012,156.395,10597.0
2019-02-08 13:45:00,183.6,183.63,183.32,183.37,11996.0,156.412,156.4376,156.1735,156.2161,11996.0
2019-02-08 13:50:00,183.38,183.42,183.25,183.26,10238.0,156.2246,156.2587,156.1138,156.1223,10238.0
2019-02-08 13:55:00,183.25,183.46,183.22,183.39,16552.0,156.1138,156.2927,156.0883,156.2331,16552.0
2019-02-08 14:00:00,183.4,183.46,183.17,183.19,25123.0,156.2416,156.2927,156.0457,156.0627,25123.0
2019-02-08 14:05:00,183.19,183.31,183.14,183.29,18108.0,156.0627,156.1649,156.0201,156.1479,18108.0
2019-02-08 14:10:00,183.28,183.52,183.26,183.51,15424.0,156.1394,156.3438,156.1223,156.3353,15424.0
2019-02-08 14:15:00,183.51,183.86,183.5,183.81,22709.0,156.3353,156.6335,156.3268,156.5909,22709.0
2019-02-08 14:20:00,183.83,183.97,183.81,183.97,32098.0,156.6079,156.7272,156.5909,156.7272,32098.0
2019-02-08 14:25:00,183.97,183.99,183.79,183.88,26762.0,156.7272,156.7442,156.5739,156.6505,26762.0
2019-02-08 14:30:00,183.87,183.92,183.8,183.9,11432.0,156.642,156.6846,156.5824,156.6676,11432.0
2019-02-08 14:35:00,183.89,183.92,183.75,183.8,17018.0,156.6591,156.6846,156.5398,156.5824,17018.0
2019-02-08 14:40:00,183.84,183.91,183.75,183.78,12070.0,156.6165,156.6761,156.5398,156.5653,12070.0
2019-02-08 14:45:00,183.81,183.97,183.75,183.83,12262.0,156.5909,156.7272,156.5398,156.6079,12262.0
2019-02-08 14:50:00,183.85,183.95,183.73,183.74,10235.0,156.625,156.7102,156.5227,156.5313,10235.0
2019-02-08 14:55:00,183.71,183.77,183.47,183.54,17534.0,156.5057,156.5568,156.3012,156.3609,17534.0
2019-02-08 15:00:00,183.53,183.54,183.34,183.39,19338.0,156.3524,156.3609,156.1905,156.2331,19338.0
2019-02-08 15:05:00,183.39,183.73,183.39,183.65,22467.0,156.2331,156.5227,156.2331,156.4546,22467.0
2019-02-08 15:10:00,183.66,183.97,183.65,183.95,14708.0,156.4631,156.7272,156.4546,156.7102,14708.0
2019-02-08 15:15:00,183.96,183.97,183.82,183.96,12589.0,156.7187,156.7272,156.5994,156.7187,12589.0
2019-02-08 15:20:00,183.97,184.0,183.87,183.9,19763.0,156.7272,156.7528,156.642,156.6676,19763.0
2019-02-08 15:25:00,183.9,183.96,183.8,183.91,22511.0,156.6676,156.7187,156.5824,156.6761,22511.0
2019-02-08 15:30:00,183.91,184.05,183.74,184.0,47917.0,156.6761,156.7954,156.5313,156.7528,47917.0
2019-02-08 15:35:00,184.0,184.0,183.71,183.8,29507.0,156.7528,156.7528,156.5057,156.5824,29507.0
2019-02-08 15:40:00,183.79,183.8,183.61,183.65,24390.0,156.5739,156.5824,156.4205,156.4546,24390.0
2019-02-08 15:45:00,183.64,183.77,183.64,183.66,41260.0,156.4461,156.5568,156.4461,156.4631,41260.0
2019-02-08 15:50:00,183.68,183.81,183.67,183.73,34709.0,156.4801,156.5909,156.4716,156.5227,34709.0
2019-02-08 15:55:00,183.71,184.58,183.67,184.53,196958.0,156.5057,157.2469,156.4716,157.2043,196958.0
2019-02-11 09:30:00,185.0,185.23,184.74,184.9,66017.0,157.6047,157.8006,157.3832,157.5195,66017.0
2019-02-11 09:35:00,185.0,185.42,184.62,184.71,28778.0,157.6047,157.9625,157.281,157.3576,28778.0
2019-02-11 09:40:00,184.73,185.08,184.39,184.79,30673.0,157.3747,157.6728,157.085,157.4258,30673.0
2019-02-11 09:45:00,184.73,184.89,184.54,184.79,21353.0,157.3747,157.511,157.2128,157.4258,21353.0
2019-02-11 09:50:00,184.79,184.82,184.51,184.6,23280.0,157.4258,157.4513,157.1872,157.2639,23280.0
2019-02-11 09:55:00,184.6,184.64,184.16,184.33,23191.0,157.2639,157.298,156.8891,157.0339,23191.0
2019-02-11 10:00:00,184.33,184.78,184.33,184.53,29743.0,157.0339,157.4173,157.0339,157.2043,29743.0
2019-02-11 10:05:00,184.53,184.56,184.05,184.21,38993.0,157.2043,157.2298,156.7954,156.9317,38993.0
2019-02-11 10:10:00,184.21,184.38,184.01,184.18,59256.0,156.9317,157.0765,156.7613,156.9061,59256.0
2019-02-11 10:15:00,184.2,184.67,184.2,184.56,23114.0,156.9231,157.3235,156.9231,157.2298,23114.0
2019-02-11 10:20:00,184.62,184.67,183.89,183.97,44472.0,157.281,157.3235,156.6591,156.7272,44472.0
2019-02-11 10:25:00,183.96,184.28,183.96,184.28,23070.0,156.7187,156.9913,156.7187,156.9913,23070.0
2019-02-11 10:30:00,184.32,184.57,184.05,184.53,20537.0,157.0254,157.2384,156.7954,157.2043,20537.0
2019-02-11 10:35:00,184.56,184.65,184.47,184.48,31835.0,157.2298,157.3065,157.1532,157.1617,31835.0
2019-02-11 10:40:00,184.48,184.73,184.47,184.62,18074.0,157.1617,157.3747,157.1532,157.281,18074.0
2019-02-11 10:45:00,184.65,185.0,184.64,184.92,21726.0,157.3065,157.6047,157.298,157.5365,21726.0
2019-02-11 10:50:00,184.95,184.97,184.62,184.71,27374.0,157.5621,157.5791,157.281,157.3576,27374.0
2019-02-11 10:55:00,184.7,184.78,184.46,184.46,20001.0,157.3491,157.4173,157.1446,157.1446,20001.0
2019-02-11 11:00:00,184.51,184.61,184.14,184.4,99046.0,157.1872,157.2724,156.872,157.0935,99046.0
2019-02-11 11:05:00,184.45,184.45,183.94,183.99,62521.0,157.1361,157.1361,156.7016,156.7442,62521.0
2019-02-11 11:10:00,183.99,184.29,183.94,184.26,33034.0,156.7442,156.9998,156.7016,156.9743,33034.0
2019-02-11 11:15:00,184.21,184.5,184.21,184.47,9924.0,156.9317,157.1787,156.9317,157.1532,9924.0
2019-02-11 11:20:00,184.44,184.64,184.38,184.42,29728.0,157.1276,157.298,157.0765,157.1106,29728.0
2019-02-11 11:25:00,184.43,184.5,184.24,184.27,10325.0,157.1191,157.1787,156.9572,156.9828,10325.0
2019-02-11 11:30:00,184.24,184.4,184.14,184.31,23147.0,156.9572,157.0935,156.872,157.0169,23147.0
2019-02-11 11:35:00,184.31,184.31,183.95,184.02,18195.0,157.0169,157.0169,156.7102,156.7698,18195.0
2019-02-11 11:40:00,183.98,184.15,183.9,184.02,19994.0,156.7357,156.8806,156.6676,156.7698,19994.0
2019-02-11 11:45:00,184.02,184.13,183.9,184.08,33695.0,156.7698,156.8635,156.6676,156.8209,33695.0
2019-02-11 11:50:00,184.06,184.08,183.75,183.97,21658.0,156.8039,156.8209,156.5398,156.7272,21658.0
2019-02-11 11:55:00,183.94,183.94,183.73,183.89,22747.0,156.7016,156.7016,156.5227,156.6591,22747.0
2019-02-11 12:00:00,183.87,184.18,183.87,183.99,29800.0,156.642,156.9061,156.642,156.7442,29800.0
2019-02-11 12:05:00,183.99,184.02,183.89,184.01,29702.0,156.7442,156.7698,156.6591,156.7613,29702.0
2019-02-11 12:10:00,183.94,183.97,183.81,183.85,19885.0,156.7016,156.7272,156.5909,156.625,19885.0
2019-02-11 12:15:00,183.86,183.94,183.66,183.72,20592.0,156.6335,156.7016,156.4631,156.5142,20592.0
2019-02-11 12:20:00,183.72,183.8,183.64,183.77,15582.0,156.5142,156.5824,156.4461,156.5568,15582.0
2019-02-11 12:25:00,183.75,183.88,183.68,183.75,27838.0,156.5398,156.6505,156.4801,156.5398,27838.0
2019-02-11 12:30:00,183.75,183.77,183.51,183.53,29913.0,156.5398,156.5568,156.3353,156.3524,29913.0
2019-02-11 12:35:00,183.55,183.59,183.44,183.45,36308.0,156.3694,156.4035,156.2757,156.2842,36308.0
2019-02-11 12:40:00,183.44,183.48,183.34,183.36,27138.0,156.2757,156.3098,156.1905,156.2075,27138.0
2019-02-11 12:45:00,183.36,183.45,183.27,183.39,32009.0,156.2075,156.2842,156.1309,156.2331,32009.0
2019-02-11 12:50:00,183.4,183.44,183.28,183.37,20868.0,156.2416,156.2757,156.1394,156.2161,20868.0
2019-02-11 12:55:00,183.38,183.58,183.37,183.52,24237.0,156.2246,156.395,156.2161,156.3438,24237.0
2019-02-11 13:00:00,183.53,183.53,183.38,183.39,27610.0,156.3524,156.3524,156.2246,156.2331,27610.0
2019-02-11 13:05:00,183.41,183.62,183.41,183.61,20040.0,156.2501,156.429,156.2501,156.4205,20040.0
2019-02-11 13:10:00,183.61,183.64,183.46,183.62,21410.0,156.4205,156.4461,156.2927,156.429,21410.0
2019-02-11 13:15:00,183.61,183.69,183.54,183.62,10061.0,156.4205,156.4887,156.3609,156.429,10061.0
2019-02-11 13:20:00,183.65,183.69,183.56,183.6,14378.0,156.4546,156.4887,156.3779,156.412,14378.0
2019-02-11 13:25:00,183.59,183.62,183.46,183.46,21443.0,156.4035,156.429,156.2927,156.2927,21443.0
2019-02-11 13:30:00,183.46,183.49,183.28,183.28,16370.0,156.2927,156.3183,156.1394,156.1394,16370.0
2019-02-11 13:35:00,183.28,183.36,183.23,183.27,28432.0,156.1394,156.2075,156.0968,156.1309,28432.0
2019-02-11 13:40:00,183.25,183.25,183.12,183.19,18411.0,156.1138,156.1138,156.0031,156.0627,18411.0
2019-02-11 13:45:00,183.19,183.25,183.08,183.25,26039.0,156.0627,156.1138,155.969,156.1138,26039.0
2019-02-11 13:50:00,183.25,183.32,183.23,183.26,14334.0,156.1138,156.1735,156.0968,156.1223,14334.0
2019-02-11 13:55:00,183.26,183.31,183.19,183.29,18572.0,156.1223,156.1649,156.0627,156.1479,18572.0
2019-02-11 14:00:00,183.26,183.29,183.17,183.21,14769.0,156.1223,156.1479,156.0457,156.0797,14769.0
2019-02-11 14:05:00,183.22,183.49,183.22,183.41,23231.0,156.0883,156.3183,156.0883,156.2501,23231.0
2019-02-11 14:10:00,183.41,183.5,183.35,183.41,24303.0,156.2501,156.3268,156.199,156.2501,24303.0
2019-02-11 14:15:00,183.45,183.45,183.35,183.42,23616.0,156.2842,156.2842,156.199,156.2587,23616.0
2019-02-11 14:20:00,183.41,183.65,183.39,183.5,16999.0,156.2501,156.4546,156.2331,156.3268,16999.0
2019-02-11 14:25:00,183.5,183.68,183.49,183.6,12285.0,156.3268,156.4801,156.3183,156.412,12285.0
2019-02-11 14:30:00,183.6,183.75,183.55,183.58,16929.0,156.412,156.5398,156.3694,156.395,16929.0
2019-02-11 14:35:00,183.58,183.61,183.47,183.48,12248.0,156.395,156.4205,156.3012,156.3098,12248.0
2019-02-11 14:40:00,183.5,183.71,183.45,183.48,17833.0,156.3268,156.5057,156.2842,156.3098,17833.0
2019-02-11 14:45:00,183.49,183.51,183.21,183.24,25652.0,156.3183,156.3353,156.0797,156.1053,25652.0
2019-02-11 14:50:00,183.25,183.33,182.95,182.97,42854.0,156.1138,156.182,155.8582,155.8753,42854.0
2019-02-11 14:55:00,182.98,183.07,182.87,182.88,29292.0,155.8838,155.9605,155.7901,155.7986,29292.0
2019-02-11 15:00:00,182.89,183.04,182.89,183.01,30092.0,155.8071,155.9349,155.8071,155.9094,30092.0
2019-02-11 15:05:00,183.0,183.06,182.92,183.05,30482.0,155.9008,155.952,155.8327,155.9434,30482.0
2019-02-11 15:10:00,183.06,183.1,182.87,182.92,44071.0,155.952,155.986,155.7901,155.8327,44071.0
2019-02-11 15:15:00,182.95,183.17,182.93,183.02,34663.0,155.8582,156.0457,155.8412,155.9179,34663.0
2019-02-11 15:20:00,183.02,183.22,182.98,183.16,29693.0,155.9179,156.0883,155.8838,156.0372,29693.0
2019-02-11 15:25:00,183.14,183.26,183.11,183.26,24109.0,156.0201,156.1223,155.9946,156.1223,24109.0
2019-02-11 15:30:00,183.25,183.26,182.84,182.87,43020.0,156.1138,156.1223,155.7645,155.7901,43020.0
2019-02-11 15:35:00,182.87,182.94,182.8,182.93,48183.0,155.7901,155.8497,155.7305,155.8412,48183.0
2019-02-11 15:40:00,182.92,182.92,182.75,182.78,58437.0,155.8327,155.8327,155.6879,155.7134,58437.0
2019-02-11 15:45:00,182.81,182.92,182.77,182.84,56309.0,155.739,155.8327,155.7049,155.7645,56309.0
2019-02-11 15:50:00,182.86,183.11,182.81,183.03,55697.0,155.7816,155.9946,155.739,155.9264,55697.0
2019-02-11 15:55:00,183.04,183.19,182.85,182.92,134939.0,155.9349,156.0627,155.7731,155.8327,134939.0
2019-02-12 09:30:00,183.99,184.37,183.52,184.37,96769.0,156.7442,157.068,156.3438,157.068,96769.0
2019-02-12 09:35:00,184.45,184.72,184.08,184.69,72164.0,157.1361,157.3661,156.8209,157.3406,72164.0
2019-02-12 09:40:00,184.74,184.97,184.67,184.93,37910.0,157.3832,157.5791,157.3235,157.545,37910.0
2019-02-12 09:45:00,184.95,185.4,184.94,185.37,71825.0,157.5621,157.9454,157.5536,157.9199,71825.0
2019-02-12 09:50:00,185.4,185.68,185.38,185.67,38059.0,157.9454,158.184,157.9284,158.1755,38059.0
2019-02-12 09:55:00,185.67,186.07,185.67,186.04,47975.0,158.1755,158.5162,158.1755,158.4907,47975.0
2019-02-12 10:00:00,186.05,186.38,185.7,185.78,61769.0,158.4992,158.7803,158.201,158.2692,61769.0
2019-02-12 10:05:00,185.78,185.97,185.58,185.67,35887.0,158.2692,158.431,158.0988,158.1755,35887.0
2019-02-12 10:10:00,185.68,185.79,185.36,185.38,29646.0,158.184,158.2777,157.9114,157.9284,29646.0
2019-02-12 10:15:00,185.42,185.63,185.36,185.46,28376.0,157.9625,158.1414,157.9114,157.9966,28376.0
2019-02-12 10:20:00,185.46,185.52,185.15,185.44,50338.0,157.9966,158.0477,157.7325,157.9795,50338.0
2019-02-12 10:25:00,185.44,185.6,185.35,185.39,23495.0,157.9795,158.1158,157.9029,157.9369,23495.0
2019-02-12 10:30:00,185.44,185.45,185.25,185.26,22497.0,157.9795,157.988,157.8177,157.8262,22497.0
2019-02-12 10:35:00,185.26,185.43,185.22,185.34,44217.0,157.8262,157.971,157.7921,157.8943,44217.0
2019-02-12 10:40:00,185.34,185.52,185.26,185.39,47369.0,157.8943,158.0477,157.8262,157.9369,47369.0
2019-02-12 10:45:00,185.37,185.57,185.35,185.53,35127.0,157.9199,158.0903,157.9029,158.0562,35127.0
2019-02-12 10:50:00,185.53,185.93,185.53,185.85,33881.0,158.0562,158.397,158.0562,158.3288,33881.0
2019-02-12 10:55:00,185.88,186.12,185.82,186.07,30334.0,158.3544,158.5588,158.3033,158.5162,30334.0
2019-02-12 11:00:00,186.09,186.26,185.98,186.04,25521.0,158.5333,158.6781,158.4396,158.4907,25521.0
2019-02-12 11:05:00,186.05,186.2,185.94,186.12,32153.0,158.4992,158.627,158.4055,158.5588,32153.0
2019-02-12 11:10:00,186.12,186.21,185.99,186.2,26970.0,158.5588,158.6355,158.4481,158.627,26970.0
2019-02-12 11:15:00,186.23,186.26,186.01,186.04,55110.0,158.6525,158.6781,158.4651,158.4907,55110.0
2019-02-12 11:20:00,186.05,186.05,185.69,185.87,43625.0,158.4992,158.4992,158.1925,158.3458,43625.0
2019-02-12 11:25:00,185.85,185.93,185.68,185.84,21387.0,158.3288,158.397,158.184,158.3203,21387.0
2019-02-12 11:30:00,185.83,185.91,185.76,185.83,41732.0,158.3118,158.3799,158.2521,158.3118,41732.0
2019-02-12 11:35:00,185.81,185.88,185.62,185.86,33378.0,158.2947,158.3544,158.1329,158.3373,33378.0
2019-02-12 11:40:00,185.86,185.86,185.57,185.69,41189.0,158.3373,158.3373,158.0903,158.1925,41189.0
2019-02-12 11:45:00,185.67,185.89,185.53,185.79,25538.0,158.1755,158.3629,158.0562,158.2777,25538.0
2019-02-12 11:50:00,185.78,185.94,185.75,185.94,26390.0,158.2692,158.4055,158.2436,158.4055,26390.0
2019-02-12 11:55:00,185.93,186.02,185.86,185.96,18336.0,158.397,158.4736,158.3373,158.4225,18336.0
2019-02-12 12:00:00,185.97,186.07,185.91,185.91,18468.0,158.431,158.5162,158.3799,158.3799,18468.0
2019-02-12 12:05:00,185.87,185.9,185.79,185.8,11449.0,158.3458,158.3714,158.2777,158.2862,11449.0
2019-02-12 12:10:00,185.78,185.87,185.73,185.77,20637.0,158.2692,158.3458,158.2266,158.2607,20637.0
2019-02-12 12:15:00,185.73,185.79,185.57,185.64,20474.0,158.2266,158.2777,158.0903,158.1499,20474.0
2019-02-12 12:20:00,185.65,185.78,185.46,185.78,41746.0,158.1584,158.2692,157.9966,158.2692,41746.0
2019-02-12 12:25:00,185.8,185.81,185.63,185.66,34598.0,158.2862,158.2947,158.1414,158.1669,34598.0
2019-02-12 12:30:00,185.69,185.84,185.68,185.83,16386.0,158.1925,158.3203,158.184,158.3118,16386.0
2019-02-12 12:35:00,185.84,185.93,185.8,185.92,18930.0,158.3203,158.397,158.2862,158.3884,18930.0
2019-02-12 12:40:00,185.94,185.94,185.65,185.65,20452.0,158.4055,158.4055,158.1584,158.1584,20452.0
2019-02-12 12:45:00,185.68,185.76,185.56,185.62,14870.0,158.184,158.2521,158.0818,158.1329,14870.0
2019-02-12 12:50:00,185.65,185.79,185.57,185.7,24531.0,158.1584,158.2777,158.0903,158.201,24531.0
2019-02-12 12:55:00,185.72,185.8,185.67,185.74,14400.0,158.2181,158.2862,158.1755,158.2351,14400.0
2019-02-12 13:00:00,185.77,185.89,185.67,185.88,33022.0,158.2607,158.3629,158.1755,158.3544,33022.0
2019-02-12 13:05:00,185.88,186.07,185.86,186.06,34057.0,158.3544,158.5162,158.3373,158.5077,34057.0
2019-02-12 13:10:00,186.07,186.09,185.92,185.92,22330.0,158.5162,158.5333,158.3884,158.3884,22330.0
2019-02-12 13:15:00,185.91,185.95,185.79,185.86,27613.0,158.3799,158.414,158.2777,158.3373,27613.0
2019-02-12 13:20:00,185.86,185.89,185.8,185.84,12169.0,158.3373,158.3629,158.2862,158.3203,12169.0
2019-02-12 13:25:00,185.86,185.97,185.82,185.93,18697.0,158.3373,158.431,158.3033,158.397,18697.0
2019-02-12 13:30:00,185.93,186.14,185.88,186.06,36608.0,158.397,158.5759,158.3544,158.5077,36608.0
2019-02-12 13:35:00,186.06,186.11,185.94,186.03,15905.0,158.5077,158.5503,158.4055,158.4822,15905.0
2019-02-12 13:40:00,186.02,186.11,185.97,186.04,18871.0,158.4736,158.5503,158.431,158.4907,18871.0
2019-02-12 13:45:00,186.08,186.2,185.97,186.2,12340.0,158.5248,158.627,158.431,158.627,12340.0
2019-02-12 13:50:00,186.21,186.31,186.19,186.3,21355.0,158.6355,158.7207,158.6185,158.7122,21355.0
2019-02-12 13:55:00,186.31,186.4,186.27,186.4,18202.0,158.7207,158.7974,158.6866,158.7974,18202.0
2019-02-12 14:00:00,186.37,186.38,186.18,186.26,28838.0,158.7718,158.7803,158.6099,158.6781,28838.0
2019-02-12 14:05:00,186.28,186.28,186.14,186.18,14542.0,158.6951,158.6951,158.5759,158.6099,14542.0
2019-02-12 14:10:00,186.17,186.18,186.1,186.12,10838.0,158.6014,158.6099,158.5418,158.5588,10838.0
2019-02-12 14:15:00,186.14,186.33,186.05,186.28,16752.0,158.5759,158.7377,158.4992,158.6951,16752.0
2019-02-12 14:20:00,186.28,186.35,186.27,186.33,10122.0,158.6951,158.7548,158.6866,158.7377,10122.0
2019-02-12 14:25:00,186.32,186.32,186.12,186.12,20898.0,158.7292,158.7292,158.5588,158.5588,20898.0
2019-02-12 14:30:00,186.14,186.15,185.88,185.97,36783.0,158.5759,158.5844,158.3544,158.431,36783.0
2019-02-12 14:35:00,185.97,186.08,185.92,185.96,39794.0,158.431,158.5248,158.3884,158.4225,39794.0
2019-02-12 14:40:00,185.96,185.98,185.72,185.95,29651.0,158.4225,158.4396,158.2181,158.414,29651.0
2019-02-12 14:45:00,185.94,186.04,185.84,185.88,14566.0,158.4055,158.4907,158.3203,158.3544,14566.0
2019-02-12 14:50:00,185.9,186.02,185.89,185.96,26233.0,158.3714,158.4736,158.3629,158.4225,26233.0
2019-02-12 14:55:00,185.97,185.97,185.79,185.8,12885.0,158.431,158.431,158.2777,158.2862,12885.0
2019-02-12 15:00:00,185.83,185.84,185.63,185.66,90190.0,158.3118,158.3203,158.1414,158.1669,90190.0
2019-02-12 15:05:00,185.68,185.81,185.64,185.76,22614.0,158.184,158.2947,158.1499,158.2521,22614.0
2019-02-12 15:10:00,185.76,185.77,185.62,185.75,31494.0,158.2521,158.2607,158.1329,158.2436,31494.0
2019-02-12 15:15:00,185.75,185.86,185.74,185.82,22133.0,158.2436,158.3373,158.2351,158.3033,22133.0
2019-02-12 15:20:00,185.83,185.93,185.74,185.79,40205.0,158.3118,158.397,158.2351,158.2777,40205.0
2019-02-12 15:25:00,185.77,185.97,185.69,185.86,45487.0,158.2607,158.431,158.1925,158.3373,45487.0
2019-02-12 15:30:00,185.86,185.91,185.74,185.74,46414.0,158.3373,158.3799,158.2351,158.2351,46414.0
2019-02-12 15:35:00,185.73,185.79,185.57,185.59,50984.0,158.2266,158.2777,158.0903,158.1073,50984.0
2019-02-12 15:40:00,185.59,185.59,185.3,185.34,55858.0,158.1073,158.1073,157.8603,157.8943,55858.0
2019-02-12 15:45:00,185.32,185.44,185.3,185.43,71047.0,157.8773,157.9795,157.8603,157.971,71047.0
2019-02-12 15:50:00,185.44,185.63,185.41,185.61,74541.0,157.9795,158.1414,157.954,158.1243,74541.0
2019-02-12 15:55:00,185.61,185.8,185.46,185.52,164425.0,158.1243,158.2862,157.9966,158.0477,164425.0
2019-02-13 09:30:00,186.31,187.3,186.3,187.01,249410.0,158.7207,159.5641,158.7122,159.317,249410.0
2019-02-13 09:35:00,187.01,187.72,186.85,187.44,71970.0,159.317,159.9219,159.1807,159.6834,71970.0
2019-02-13 09:40:00,187.43,187.72,187.24,187.61,146029.0,159.6748,159.9219,159.513,159.8282,146029.0
2019-02-13 09:45:00,187.61,187.69,186.94,187.05,53147.0,159.8282,159.8963,159.2574,159.3511,53147.0
2019-02-13 09:50:00,187.09,187.27,186.69,186.76,38451.0,159.3852,159.5385,159.0444,159.1041,38451.0
2019-02-13 09:55:00,186.81,187.09,186.57,187.04,34649.0,159.1467,159.3852,158.9422,159.3426,34649.0
2019-02-13 10:00:00,187.07,187.25,186.86,187.23,25432.0,159.3681,159.5215,159.1892,159.5045,25432.0
2019-02-13 10:05:00,187.3,187.38,186.81,186.87,64961.0,159.5641,159.6322,159.1467,159.1978,64961.0
2019-02-13 10:10:00,186.93,187.2,186.91,187.16,51680.0,159.2489,159.4789,159.2318,159.4448,51680.0
2019-02-13 10:15:00,187.15,187.16,186.79,187.07,30078.0,159.4363,159.4448,159.1296,159.3681,30078.0
2019-02-13 10:20:00,187.06,187.41,187.06,187.33,28491.0,159.3596,159.6578,159.3596,159.5896,28491.0
2019-02-13 10:25:00,187.32,187.42,187.02,187.04,50152.0,159.5811,159.6663,159.3256,159.3426,50152.0
2019-02-13 10:30:00,187.02,187.37,187.0,187.1,39112.0,159.3256,159.6237,159.3085,159.3937,39112.0
2019-02-13 10:35:00,187.09,187.4,187.08,187.19,42513.0,159.3852,159.6493,159.3767,159.4704,42513.0
2019-02-13 10:40:00,187.21,187.37,187.11,187.31,27048.0,159.4874,159.6237,159.4022,159.5726,27048.0
2019-02-13 10:45:00,187.35,187.46,187.33,187.41,35029.0,159.6067,159.7004,159.5896,159.6578,35029.0
2019-02-13 10:50:00,187.39,187.43,187.07,187.24,46496.0,159.6408,159.6748,159.3681,159.513,46496.0
2019-02-13 10:55:00,187.24,187.41,187.2,187.29,21038.0,159.513,159.6578,159.4789,159.5556,21038.0
2019-02-13 11:00:00,187.32,187.44,187.13,187.26,64528.0,159.5811,159.6834,159.4193,159.53,64528.0
2019-02-13 11:05:00,187.29,187.5,187.1,187.3,77796.0,159.5556,159.7345,159.3937,159.5641,77796.0
2019-02-13 11:10:00,187.34,187.34,187.05,187.19,40932.0,159.5982,159.5982,159.3511,159.4704,40932.0
2019-02-13 11:15:00,187.18,187.29,187.06,187.09,18114.0,159.4619,159.5556,159.3596,159.3852,18114.0
2019-02-13 11:20:00,187.09,187.11,186.8,186.89,29994.0,159.3852,159.4022,159.1381,159.2148,29994.0
2019-02-13 11:25:00,186.9,187.0,186.83,186.85,20443.0,159.2233,159.3085,159.1637,159.1807,20443.0
2019-02-13 11:30:00,186.85,186.85,186.26,186.3,52915.0,159.1807,159.1807,158.6781,158.7122,52915.0
2019-02-13 11:35:00,186.29,186.53,186.14,186.33,144763.0,158.7037,158.9081,158.5759,158.7377,144763.0
2019-02-13 11:40:00,186.3,186.31,185.92,186.03,42975.0,158.7122,158.7207,158.3884,158.4822,42975.0
2019-02-13 11:45:00,186.02,186.32,185.99,186.3,26953.0,158.4736,158.7292,158.4481,158.7122,26953.0
2019-02-13 11:50:00,186.31,186.51,186.31,186.46,18134.0,158.7207,158.8911,158.7207,158.8485,18134.0
2019-02-13 11:55:00,186.45,186.6,186.41,186.53,15444.0,158.84,158.9677,158.8059,158.9081,15444.0
2019-02-13 12:00:00,186.53,186.65,186.51,186.6,19833.0,158.9081,159.0103,158.8911,158.9677,19833.0
2019-02-13 12:05:00,186.59,186.62,186.5,186.54,20742.0,158.9592,158.9848,158.8826,158.9166,20742.0
2019-02-13 12:10:00,186.53,186.64,186.48,186.64,10324.0,158.9081,159.0018,158.8655,159.0018,10324.0
2019-02-13 12:15:00,186.64,186.76,186.58,186.59,18118.0,159.0018,159.1041,158.9507,158.9592,18118.0
2019-02-13 12:20:00,186.58,186.67,186.55,186.58,18256.0,158.9507,159.0274,158.9252,158.9507,18256.0
2019-02-13 12:25:00,186.58,186.71,186.55,186.65,12557.0,158.9507,159.0615,158.9252,159.0103,12557.0
2019-02-13 12:30:00,186.62,186.86,186.53,186.75,17974.0,158.9848,159.1892,158.9081,159.0955,17974.0
2019-02-13 12:35:00,186.74,186.8,186.66,186.78,15421.0,159.087,159.1381,159.0189,159.1211,15421.0
2019-02-13 12:40:00,186.76,187.02,186.76,186.96,30501.0,159.1041,159.3256,159.1041,159.2744,30501.0
2019-02-13 12:45:00,186.94,186.94,186.65,186.83,27668.0,159.2574,159.2574,159.0103,159.1637,27668.0
2019-02-13 12:50:00,186.83,186.83,186.65,186.75,14152.0,159.1637,159.1637,159.0103,159.0955,14152.0
2019-02-13 12:55:00,186.75,186.85,186.65,186.85,10586.0,159.0955,159.1807,159.0103,159.1807,10586.0
2019-02-13 13:00:00,186.84,186.95,186.78,186.88,52241.0,159.1722,159.2659,159.1211,159.2063,52241.0
2019-02-13 13:05:00,186.89,187.01,186.85,187.0,11644.0,159.2148,159.317,159.1807,159.3085,11644.0
2019-02-13 13:10:00,186.98,187.0,186.88,186.96,13315.0,159.2915,159.3085,159.2063,159.2744,13315.0
2019-02-13 13:15:00,186.97,187.15,186.93,187.09,18589.0,159.283,159.4363,159.2489,159.3852,18589.0
2019-02-13 13:20:00,187.06,187.2,186.99,187.04,17678.0,159.3596,159.4789,159.3,159.3426,17678.0
2019-02-13 13:25:00,187.02,187.24,187.01,187.16,17405.0,159.3256,159.513,159.317,159.4448,17405.0
2019-02-13 13:30:00,187.17,187.21,187.16,187.19,13621.0,159.4533,159.4874,159.4448,159.4704,13621.0
2019-02-13 13:35:00,187.2,187.34,187.16,187.17,21013.0,159.4789,159.5982,159.4448,159.4533,21013.0
2019-02-13 13:40:00,187.15,187.29,187.15,187.24,18523.0,159.4363,159.5556,159.4363,159.513,18523.0
2019-02-13 13:45:00,187.22,187.23,187.14,187.23,6920.0,159.4959,159.5045,159.4278,159.5045,6920.0
2019-02-13 13:50:00,187.23,187.39,187.2,187.38,18652.0,159.5045,159.6408,159.4789,159.6322,18652.0
2019-02-13 13:55:00,187.36,187.5,187.32,187.49,32059.0,159.6152,159.7345,159.5811,159.726,32059.0
2019-02-13 14:00:00,187.49,187.73,187.47,187.69,34069.0,159.726,159.9304,159.7089,159.8963,34069.0
2019-02-13 14:05:00,187.68,187.81,187.65,187.79,28224.0,159.8878,159.9986,159.8623,159.9815,28224.0
2019-02-13 14:10:00,187.79,187.82,187.53,187.56,19378.0,159.9815,160.0071,159.76,159.7856,19378.0
2019-02-13 14:15:00,187.58,187.74,187.55,187.71,17426.0,159.8026,159.9389,159.7771,159.9134,17426.0
2019-02-13 14:20:00,187.74,187.74,187.55,187.68,17853.0,159.9389,159.9389,159.7771,159.8878,17853.0
2019-02-13 14:25:00,187.67,187.79,187.64,187.78,20680.0,159.8793,159.9815,159.8537,159.973,20680.0
2019-02-13 14:30:00,187.76,187.81,187.73,187.75,13341.0,159.956,159.9986,159.9304,159.9475,13341.0
2019-02-13 14:35:00,187.75,187.81,187.7,187.73,14666.0,159.9475,159.9986,159.9049,159.9304,14666.0
2019-02-13 14:40:00,187.72,187.94,187.7,187.94,21873.0,159.9219,160.1093,159.9049,160.1093,21873.0
2019-02-13 14:45:00,187.93,188.03,187.83,187.86,44392.0,160.1008,160.186,160.0156,160.0412,44392.0
2019-02-13 14:50:00,187.86,188.06,187.86,187.96,17046.0,160.0412,160.2115,160.0412,160.1264,17046.0
2019-02-13 14:55:00,187.96,188.03,187.94,188.01,14712.0,160.1264,160.186,160.1093,160.169,14712.0
2019-02-13 15:00:00,188.01,188.02,187.8,187.8,34810.0,160.169,160.1775,159.99,159.99,34810.0
2019-02-13 15:05:00,187.79,187.91,187.77,187.9,25827.0,159.9815,160.0838,159.9645,160.0752,25827.0
2019-02-13 15:10:00,187.9,188.03,187.86,187.99,23375.0,160.0752,160.186,160.0412,160.1519,23375.0
2019-02-13 15:15:00,187.98,188.17,187.98,188.16,23358.0,160.1434,160.3053,160.1434,160.2967,23358.0
2019-02-13 15:20:00,188.16,188.34,188.12,188.28,27311.0,160.2967,160.4501,160.2627,160.399,27311.0
2019-02-13 15:25:00,188.27,188.36,188.25,188.33,41588.0,160.3904,160.4671,160.3734,160.4416,41588.0
2019-02-13 15:30:00,188.35,188.6,188.35,188.56,43254.0,160.4586,160.6716,160.4586,160.6375,43254.0
2019-02-13 15:35:00,188.57,188.68,188.51,188.54,45814.0,160.646,160.7397,160.5949,160.6205,45814.0
2019-02-13 15:40:00,188.56,188.63,188.46,188.52,50670.0,160.6375,160.6971,160.5523,160.6034,50670.0
2019-02-13 15:45:00,188.52,188.53,188.12,188.26,57320.0,160.6034,160.6119,160.2627,160.3819,57320.0
2019-02-13 15:50:00,188.26,188.31,188.18,188.31,69780.0,160.3819,160.4245,160.3138,160.4245,69780.0
2019-02-13 15:55:00,188.31,188.45,188.29,188.35,202567.0,160.4245,160.5438,160.4075,160.4586,202567.0
2019-02-14 09:30:00,187.5,187.7,186.5,186.63,101635.0,159.7345,159.9049,158.8826,158.9933,101635.0
2019-02-14 09:35:00,186.56,186.73,186.32,186.47,51059.0,158.9337,159.0785,158.7292,158.857,51059.0
2019-02-14 09:40:00,186.5,186.9,186.41,186.49,28273.0,158.8826,159.2233,158.8059,158.874,28273.0
2019-02-14 09:45:00,186.43,186.54,186.0,186.48,74916.0,158.8229,158.9166,158.4566,158.8655,74916.0
2019-02-14 09:50:00,186.48,186.57,186.12,186.36,19384.0,158.8655,158.9422,158.5588,158.7633,19384.0
2019-02-14 09:55:00,186.36,186.85,186.31,186.49,22807.0,158.7633,159.1807,158.7207,158.874,22807.0
2019-02-14 10:00:00,186.54,186.94,186.25,186.75,25259.0,158.9166,159.2574,158.6696,159.0955,25259.0
2019-02-14 10:05:00,186.75,187.14,186.75,187.04,13132.0,159.0955,159.4278,159.0955,159.3426,13132.0
2019-02-14 10:10:00,187.0,187.36,186.9,187.13,25264.0,159.3085,159.6152,159.2233,159.4193,25264.0
2019-02-14 10:15:00,187.13,187.61,187.13,187.58,14896.0,159.4193,159.8282,159.4193,159.8026,14896.0
2019-02-14 10:20:00,187.54,187.92,187.46,187.52,24115.0,159.7685,160.0923,159.7004,159.7515,24115.0
2019-02-14 10:25:00,187.47,187.75,187.26,187.69,15821.0,159.7089,159.9475,159.53,159.8963,15821.0
2019-02-14 10:30:00,187.7,187.89,187.53,187.84,31778.0,159.9049,160.0667,159.76,160.0241,31778.0
2019-02-14 10:35:00,187.84,187.84,186.93,187.3,33444.0,160.0241,160.0241,159.2489,159.5641,33444.0
2019-02-14 10:40:00,187.36,187.88,187.35,187.63,40662.0,159.6152,160.0582,159.6067,159.8452,40662.0
2019-02-14 10:45:00,187.63,188.07,187.59,188.06,25368.0,159.8452,160.2201,159.8111,160.2115,25368.0
2019-02-14 10:50:00,188.05,188.09,187.59,187.62,22289.0,160.203,160.2371,159.8111,159.8367,22289.0
2019-02-14 10:55:00,187.6,187.73,187.38,187.46,24546.0,159.8197,159.9304,159.6322,159.7004,24546.0
2019-02-14 11:00:00,187.47,187.58,187.01,187.09,22613.0,159.7089,159.8026,159.317,159.3852,22613.0
2019-02-14 11:05:00,187.1,187.37,187.07,187.32,13809.0,159.3937,159.6237,159.3681,159.5811,13809.0
2019-02-14 11:10:00,187.32,187.46,187.22,187.32,23660.0,159.5811,159.7004,159.4959,159.5811,23660.0
2019-02-14 11:15:00,187.32,187.55,187.3,187.48,20363.0,159.5811,159.7771,159.5641,159.7174,20363.0
2019-02-14 11:20:00,187.5,187.56,187.37,187.48,13426.0,159.7345,159.7856,159.6237,159.7174,13426.0
2019-02-14 11:25:00,187.48,187.6,187.3,187.39,14830.0,159.7174,159.8197,159.5641,159.6408,14830.0
2019-02-14 11:30:00,187.43,187.47,187.18,187.33,47838.0,159.6748,159.7089,159.4619,159.5896,47838.0
2019-02-14 11:35:00,187.39,187.57,187.38,187.53,28005.0,159.6408,159.7941,159.6322,159.76,28005.0
2019-02-14 11:40:00,187.53,187.87,187.45,187.71,16660.0,159.76,160.0497,159.6919,159.9134,16660.0
2019-02-14 11:45:00,187.73,187.9,187.72,187.85,13850.0,159.9304,160.0752,159.9219,160.0326,13850.0
2019-02-14 11:50:00,187.87,187.98,187.8,187.92,16111.0,160.0497,160.1434,159.99,160.0923,16111.0
2019-02-14 11:55:00,187.9,187.91,187.78,187.85,12148.0,160.0752,160.0838,159.973,160.0326,12148.0
2019-02-14 12:00:00,187.87,188.04,187.76,187.97,11816.0,160.0497,160.1945,159.956,160.1349,11816.0
2019-02-14 12:05:00,188.0,188.15,188.0,188.15,14062.0,160.1604,160.2882,160.1604,160.2882,14062.0
2019-02-14 12:10:00,188.13,188.13,187.98,188.05,14336.0,160.2712,160.2712,160.1434,160.203,14336.0
2019-02-14 12:15:00,188.05,188.37,187.93,188.34,31751.0,160.203,160.4756,160.1008,160.4501,31751.0
2019-02-14 12:20:00,188.34,188.6,188.32,188.54,25686.0,160.4501,160.6716,160.433,160.6205,25686.0
2019-02-14 12:25:00,188.53,188.59,188.3,188.34,12242.0,160.6119,160.6631,160.416,160.4501,12242.0
2019-02-14 12:30:00,188.38,188.39,188.19,188.22,23142.0,160.4842,160.4927,160.3223,160.3479,23142.0
2019-02-14 12:35:00,188.21,188.26,188.16,188.19,12760.0,160.3393,160.3819,160.2967,160.3223,12760.0
2019-02-14 12:40:00,188.21,188.34,188.17,188.26,11773.0,160.3393,160.4501,160.3053,160.3819,11773.0
2019-02-14 12:45:00,188.28,188.36,188.25,188.3,20825.0,160.399,160.4671,160.3734,160.416,20825.0
2019-02-14 12:50:00,188.29,188.37,188.25,188.33,24635.0,160.4075,160.4756,160.3734,160.4416,24635.0
2019-02-14 12:55:00,188.34,188.44,188.27,188.37,16792.0,160.4501,160.5353,160.3904,160.4756,16792.0
2019-02-14 13:00:00,188.39,188.49,188.3,188.33,12306.0,160.4927,160.5779,160.416,160.4416,12306.0
2019-02-14 13:05:00,188.34,188.39,188.3,188.36,9585.0,160.4501,160.4927,160.416,160.4671,9585.0
2019-02-14 13:10:00,188.34,188.42,188.3,188.35,9858.0,160.4501,160.5182,160.416,160.4586,9858.0
2019-02-14 13:15:00,188.36,188.38,188.24,188.32,21329.0,160.4671,160.4842,160.3649,160.433,21329.0
2019-02-14 13:20:00,188.35,188.35,188.22,188.3,19718.0,160.4586,160.4586,160.3479,160.416,19718.0
2019-02-14 13:25:00,188.31,188.47,188.28,188.44,13631.0,160.4245,160.5608,160.399,160.5353,13631.0
2019-02-14 13:30:00,188.44,188.57,188.37,188.39,15499.0,160.5353,160.646,160.4756,160.4927,15499.0
2019-02-14 13:35:00,188.37,188.46,188.37,188.41,7290.0,160.4756,160.5523,160.4756,160.5097,7290.0
2019-02-14 13:40:00,188.39,188.48,188.37,188.45,10756.0,160.4927,160.5694,160.4756,160.5438,10756.0
2019-02-14 13:45:00,188.44,188.44,188.29,188.36,14204.0,160.5353,160.5353,160.4075,160.4671,14204.0
2019-02-14 13:50:00,188.37,188.42,188.28,188.35,17460.0,160.4756,160.5182,160.399,160.4586,17460.0
2019-02-14 13:55:00,188.34,188.41,188.22,188.32,13795.0,160.4501,160.5097,160.3479,160.433,13795.0
2019-02-14 14:00:00,188.28,188.33,188.19,188.21,18096.0,160.399,160.4416,160.3223,160.3393,18096.0
2019-02-14 14:05:00,188.21,188.35,188.12,188.35,16453.0,160.3393,160.4586,160.2627,160.4586,16453.0
2019-02-14 14:10:00,188.33,188.44,188.27,188.36,12126.0,160.4416,160.5353,160.3904,160.4671,12126.0
2019-02-14 14:15:00,188.37,188.43,188.31,188.41,7648.0,160.4756,160.5268,160.4245,160.5097,7648.0
2019-02-14 14:20:00,188.38,188.59,188.34,188.59,14048.0,160.4842,160.6631,160.4501,160.6631,14048.0
2019-02-14 14:25:00,188.58,188.71,188.56,188.63,18720.0,160.6545,160.7653,160.6375,160.6971,18720.0
2019-02-14 14:30:00,188.61,188.63,188.37,188.46,14270.0,160.6801,160.6971,160.4756,160.5523,14270.0
2019-02-14 14:35:00,188.43,188.5,188.42,188.45,9078.0,160.5268,160.5864,160.5182,160.5438,9078.0
2019-02-14 14:40:00,188.49,188.6,188.49,188.59,10407.0,160.5779,160.6716,160.5779,160.6631,10407.0
2019-02-14 14:45:00,188.61,188.65,188.48,188.6,15330.0,160.6801,160.7142,160.5694,160.6716,15330.0
2019-02-14 14:50:00,188.6,188.68,188.45,188.56,16618.0,160.6716,160.7397,160.5438,160.6375,16618.0
2019-02-14 14:55:00,188.54,188.54,188.18,188.32,15090.0,160.6205,160.6205,160.3138,160.433,15090.0
2019-02-14 15:00:00,188.32,188.44,188.31,188.34,13609.0,160.433,160.5353,160.4245,160.4501,13609.0
2019-02-14 15:05:00,188.33,188.93,188.3,188.43,53234.0,160.4416,160.9527,160.416,160.5268,53234.0
2019-02-14 15:10:00,188.42,188.5,188.16,188.29,16550.0,160.5182,160.5864,160.2967,160.4075,16550.0
2019-02-14 15:15:00,188.31,188.45,188.31,188.36,13416.0,160.4245,160.5438,160.4245,160.4671,13416.0
2019-02-14 15:20:00,188.32,188.32,188.17,188.28,17470.0,160.433,160.433,160.3053,160.399,17470.0
2019-02-14 15:25:00,188.28,188.41,188.21,188.27,15749.0,160.399,160.5097,160.3393,160.3904,15749.0
2019-02-14 15:30:00,188.29,188.57,188.29,188.5,26801.0,160.4075,160.646,160.4075,160.5864,26801.0
2019-02-14 15:35:00,188.49,188.61,188.45,188.54,23407.0,160.5779,160.6801,160.5438,160.6205,23407.0
2019-02-14 15:40:00,188.53,188.54,188.17,188.24,28714.0,160.6119,160.6205,160.3053,160.3649,28714.0
2019-02-14 15:45:00,188.24,188.3,188.06,188.08,27444.0,160.3649,160.416,160.2115,160.2286,27444.0
2019-02-14 15:50:00,188.09,188.23,187.91,188.1,35650.0,160.2371,160.3564,160.0838,160.2456,35650.0
2019-02-14 15:55:00,188.08,188.09,187.58,187.72,93857.0,160.2286,160.2371,159.8026,159.9219,93857.0
2019-02-15 09:30:00,189.87,189.89,189.05,189.47,325688.0,161.7535,161.7706,161.0549,161.4127,325688.0
2019-02-15 09:35:00,189.56,190.14,189.56,190.09,72266.0,161.4894,161.9835,161.4894,161.9409,72266.0
2019-02-15 09:40:00,190.07,190.67,190.05,190.4,58435.0,161.9239,162.4351,161.9069,162.205,58435.0
2019-02-15 09:45:00,190.38,190.99,190.37,190.86,42296.0,162.188,162.7077,162.1795,162.5969,42296.0
2019-02-15 09:50:00,190.81,190.85,190.25,190.79,53354.0,162.5543,162.5884,162.0772,162.5373,53354.0
2019-02-15 09:55:00,190.79,191.09,190.65,190.92,81052.0,162.5373,162.7929,162.418,162.648,81052.0
2019-02-15 10:00:00,191.03,191.36,190.9,191.26,74617.0,162.7417,163.0229,162.631,162.9377,74617.0
2019-02-15 10:05:00,191.26,191.31,190.92,191.05,62846.0,162.9377,162.9803,162.648,162.7588,62846.0
2019-02-15 10:10:00,191.06,191.21,190.82,191.19,33551.0,162.7673,162.8951,162.5628,162.878,33551.0
2019-02-15 10:15:00,191.22,191.33,191.16,191.3,29150.0,162.9036,162.9973,162.8525,162.9718,29150.0
2019-02-15 10:20:00,191.32,191.72,191.29,191.68,40985.0,162.9888,163.3296,162.9632,163.2955,40985.0
2019-02-15 10:25:00,191.71,191.71,191.45,191.61,46392.0,163.321,163.321,163.0995,163.2359,46392.0
2019-02-15 10:30:00,191.62,191.64,191.44,191.6,26828.0,163.2444,163.2614,163.091,163.2273,26828.0
2019-02-15 10:35:00,191.58,191.6,191.29,191.36,39423.0,163.2103,163.2273,162.9632,163.0229,39423.0
2019-02-15 10:40:00,191.34,191.74,191.33,191.46,27821.0,163.0058,163.3466,162.9973,163.1081,27821.0
2019-02-15 10:45:00,191.5,191.63,191.45,191.6,18791.0,163.1421,163.2529,163.0995,163.2273,18791.0
2019-02-15 10:50:00,191.59,191.59,191.3,191.48,21055.0,163.2188,163.2188,162.9718,163.1251,21055.0
2019-02-15 10:55:00,191.49,191.74,191.49,191.65,45551.0,163.1336,163.3466,163.1336,163.2699,45551.0
2019-02-15 11:00:00,191.68,192.31,191.67,192.28,65860.0,163.2955,163.8322,163.287,163.8066,65860.0
2019-02-15 11:05:00,192.28,192.36,191.78,191.87,41679.0,163.8066,163.8748,163.3807,163.4574,41679.0
2019-02-15 11:10:00,191.89,191.91,191.71,191.8,30660.0,163.4744,163.4914,163.321,163.3977,30660.0
2019-02-15 11:15:00,191.84,191.87,191.46,191.58,34903.0,163.4318,163.4574,163.1081,163.2103,34903.0
2019-02-15 11:20:00,191.58,191.85,191.36,191.64,29527.0,163.2103,163.4403,163.0229,163.2614,29527.0
2019-02-15 11:25:00,191.68,191.98,191.66,191.98,25314.0,163.2955,163.5511,163.2784,163.5511,25314.0
2019-02-15 11:30:00,191.96,192.0,191.8,191.86,27339.0,163.534,163.5681,163.3977,163.4488,27339.0
2019-02-15 11:35:00,191.86,191.94,191.77,191.87,25654.0,163.4488,163.517,163.3722,163.4574,25654.0
2019-02-15 11:40:00,191.89,191.98,191.78,191.83,20030.0,163.4744,163.5511,163.3807,163.4233,20030.0
2019-02-15 11:45:00,191.84,192.0,191.69,191.99,32273.0,163.4318,163.5681,163.304,163.5596,32273.0
2019-02-15 11:50:00,192.02,192.24,191.99,192.24,21738.0,163.5851,163.7726,163.5596,163.7726,21738.0
2019-02-15 11:55:00,192.22,192.29,192.16,192.2,23349.0,163.7555,163.8152,163.7044,163.7385,23349.0
2019-02-15 12:00:00,192.22,192.34,192.04,192.1,21680.0,163.7555,163.8578,163.6022,163.6533,21680.0
2019-02-15 12:05:00,192.09,192.21,192.05,192.2,21712.0,163.6448,163.747,163.6107,163.7385,21712.0
2019-02-15 12:10:00,192.19,192.35,192.18,192.34,20210.0,163.73,163.8663,163.7214,163.8578,20210.0
2019-02-15 12:15:00,192.33,192.45,192.31,192.35,20564.0,163.8492,163.9515,163.8322,163.8663,20564.0
2019-02-15 12:20:00,192.35,192.41,192.3,192.32,19780.0,163.8663,163.9174,163.8237,163.8407,19780.0
2019-02-15 12:25:00,192.33,192.55,192.33,192.35,33987.0,163.8492,164.0367,163.8492,163.8663,33987.0
2019-02-15 12:30:00,192.36,192.41,192.26,192.37,19795.0,163.8748,163.9174,163.7896,163.8833,19795.0
2019-02-15 12:35:00,192.39,192.44,192.28,192.35,33956.0,163.9003,163.9429,163.8066,163.8663,33956.0
2019-02-15 12:40:00,192.36,192.45,192.27,192.38,42479.0,163.8748,163.9515,163.7981,163.8918,42479.0
2019-02-15 12:45:00,192.37,192.51,192.22,192.22,39844.0,163.8833,164.0026,163.7555,163.7555,39844.0
2019-02-15 12:50:00,192.22,192.26,192.11,192.15,44011.0,163.7555,163.7896,163.6618,163.6959,44011.0
2019-02-15 12:55:00,192.19,192.24,192.12,192.13,21843.0,163.73,163.7726,163.6703,163.6788,21843.0
2019-02-15 13:00:00,192.11,192.23,191.96,192.03,18460.0,163.6618,163.764,163.534,163.5937,18460.0
2019-02-15 13:05:00,192.06,192.1,191.91,191.99,30414.0,163.6192,163.6533,163.4914,163.5596,30414.0
2019-02-15 13:10:00,191.97,191.98,191.87,191.91,22248.0,163.5425,163.5511,163.4574,163.4914,22248.0
2019-02-15 13:15:00,191.91,191.95,191.86,191.86,21552.0,163.4914,163.5255,163.4488,163.4488,21552.0
2019-02-15 13:20:00,191.87,191.97,191.82,191.96,17976.0,163.4574,163.5425,163.4148,163.534,17976.0
2019-02-15 13:25:00,191.95,192.03,191.81,191.84,25945.0,163.5255,163.5937,163.4062,163.4318,25945.0
2019-02-15 13:30:00,191.83,191.89,191.8,191.88,22855.0,163.4233,163.4744,163.3977,163.4659,22855.0
2019-02-15 13:35:00,191.89,192.0,191.88,192.0,17523.0,163.4744,163.5681,163.4659,163.5681,17523.0
2019-02-15 13:40:00,192.0,192.13,191.98,192.11,23305.0,163.5681,163.6788,163.5511,163.6618,23305.0
2019-02-15 13:45:00,192.11,192.12,192.01,192.08,31453.0,163.6618,163.6703,163.5766,163.6363,31453.0
2019-02-15 13:50:00,192.08,192.38,192.08,192.37,29897.0,163.6363,163.8918,163.6363,163.8833,29897.0
2019-02-15 13:55:00,192.36,192.38,192.04,192.11,33833.0,163.8748,163.8918,163.6022,163.6618,33833.0
2019-02-15 14:00:00,192.12,192.35,192.12,192.34,26314.0,163.6703,163.8663,163.6703,163.8578,26314.0
2019-02-15 14:05:00,192.35,192.43,192.31,192.43,22953.0,163.8663,163.9344,163.8322,163.9344,22953.0
2019-02-15 14:10:00,192.45,192.47,192.26,192.32,21273.0,163.9515,163.9685,163.7896,163.8407,21273.0
2019-02-15 14:15:00,192.33,192.5,192.32,192.32,28754.0,163.8492,163.9941,163.8407,163.8407,28754.0
2019-02-15 14:20:00,192.32,192.37,192.22,192.37,18611.0,163.8407,163.8833,163.7555,163.8833,18611.0
2019-02-15 14:25:00,192.37,192.43,192.26,192.35,22236.0,163.8833,163.9344,163.7896,163.8663,22236.0
2019-02-15 14:30:00,192.36,192.43,192.26,192.3,40430.0,163.8748,163.9344,163.7896,163.8237,40430.0
2019-02-15 14:35:00,192.29,192.34,192.26,192.33,30930.0,163.8152,163.8578,163.7896,163.8492,30930.0
2019-02-15 14:40:00,192.34,192.46,192.27,192.46,19641.0,163.8578,163.96,163.7981,163.96,19641.0
2019-02-15 14:45:00,192.42,192.51,192.4,192.45,21698.0,163.9259,164.0026,163.9089,163.9515,21698.0
2019-02-15 14:50:00,192.44,192.52,192.43,192.46,25514.0,163.9429,164.0111,163.9344,163.96,25514.0
2019-02-15 14:55:00,192.47,192.62,192.44,192.56,41924.0,163.9685,164.0963,163.9429,164.0452,41924.0
2019-02-15 15:00:00,192.55,192.55,192.37,192.45,23288.0,164.0367,164.0367,163.8833,163.9515,23288.0
2019-02-15 15:05:00,192.44,192.53,192.41,192.44,15412.0,163.9429,164.0196,163.9174,163.9429,15412.0
2019-02-15 15:10:00,192.44,192.47,192.31,192.31,22543.0,163.9429,163.9685,163.8322,163.8322,22543.0
2019-02-15 15:15:00,192.33,192.34,192.13,192.18,22542.0,163.8492,163.8578,163.6788,163.7214,22542.0
2019-02-15 15:20:00,192.16,192.24,192.08,192.24,29026.0,163.7044,163.7726,163.6363,163.7726,29026.0
2019-02-15 15:25:00,192.22,192.3,192.18,192.3,27994.0,163.7555,163.8237,163.7214,163.8237,27994.0
2019-02-15 15:30:00,192.29,192.38,192.26,192.33,36621.0,163.8152,163.8918,163.7896,163.8492,36621.0
2019-02-15 15:35:00,192.34,192.45,192.33,192.42,46929.0,163.8578,163.9515,163.8492,163.9259,46929.0
2019-02-15 15:40:00,192.42,192.51,192.28,192.45,52285.0,163.9259,164.0026,163.8066,163.9515,52285.0
2019-02-15 15:45:00,192.47,192.62,192.39,192.5,75603.0,163.9685,164.0963,163.9003,163.9941,75603.0
2019-02-15 15:50:00,192.49,192.5,192.22,192.29,99303.0,163.9855,163.9941,163.7555,163.8152,99303.0
2019-02-15 15:55:00,192.29,192.58,192.26,192.42,226418.0,163.8152,164.0622,163.7896,163.9259,226418.0
2019-02-19 09:30:00,191.71,192.42,191.28,192.35,145591.0,163.321,163.9259,162.9547,163.8663,145591.0
2019-02-19 09:35:00,192.38,192.39,192.15,192.25,41717.0,163.8918,163.9003,163.6959,163.7811,41717.0
2019-02-19 09:40:00,192.25,192.39,192.11,192.23,32098.0,163.7811,163.9003,163.6618,163.764,32098.0
2019-02-19 09:45:00,192.16,192.39,192.14,192.29,35974.0,163.7044,163.9003,163.6874,163.8152,35974.0
2019-02-19 09:50:00,192.31,192.41,192.28,192.37,62670.0,163.8322,163.9174,163.8066,163.8833,62670.0
2019-02-19 09:55:00,192.36,192.4,192.22,192.31,62583.0,163.8748,163.9089,163.7555,163.8322,62583.0
2019-02-19 10:00:00,192.39,192.4,192.22,192.39,51651.0,163.9003,163.9089,163.7555,163.9003,51651.0
2019-02-19 10:05:00,192.37,192.4,192.13,192.35,48978.0,163.8833,163.9089,163.6788,163.8663,48978.0
2019-02-19 10:10:00,192.34,192.39,192.23,192.37,34447.0,163.8578,163.9003,163.764,163.8833,34447.0
2019-02-19 10:15:00,192.38,192.39,192.03,192.14,23512.0,163.8918,163.9003,163.5937,163.6874,23512.0
2019-02-19 10:20:00,192.19,192.23,191.82,191.82,26681.0,163.73,163.764,163.4148,163.4148,26681.0
2019-02-19 10:25:00,191.86,192.08,191.81,191.95,28927.0,163.4488,163.6363,163.4062,163.5255,28927.0
2019-02-19 10:30:00,191.95,192.01,191.71,191.75,21060.0,163.5255,163.5766,163.321,163.3551,21060.0
2019-02-19 10:35:00,191.77,191.82,191.59,191.78,23674.0,163.3722,163.4148,163.2188,163.3807,23674.0
2019-02-19 10:40:00,191.75,192.22,191.75,192.21,30358.0,163.3551,163.7555,163.3551,163.747,30358.0
2019-02-19 10:45:00,192.21,192.36,192.18,192.34,38225.0,163.747,163.8748,163.7214,163.8578,38225.0
2019-02-19 10:50:00,192.37,192.39,192.26,192.3,25785.0,163.8833,163.9003,163.7896,163.8237,25785.0
2019-02-19 10:55:00,192.33,192.39,192.3,192.37,16947.0,163.8492,163.9003,163.8237,163.8833,16947.0
2019-02-19 11:00:00,192.35,192.47,192.33,192.34,135917.0,163.8663,163.9685,163.8492,163.8578,135917.0
2019-02-19 11:05:00,192.36,192.54,192.29,192.39,81826.0,163.8748,164.0281,163.8152,163.9003,81826.0
2019-02-19 11:10:00,192.39,192.53,192.34,192.46,40175.0,163.9003,164.0196,163.8578,163.96,40175.0
2019-02-19 11:15:00,192.47,192.49,192.23,192.25,47019.0,163.9685,163.9855,163.764,163.7811,47019.0
2019-02-19 11:20:00,192.25,192.35,192.17,192.19,27443.0,163.7811,163.8663,163.7129,163.73,27443.0
2019-02-19 11:25:00,192.22,192.27,191.92,192.04,19112.0,163.7555,163.7981,163.4999,163.6022,19112.0
2019-02-19 11:30:00,192.07,192.37,192.06,192.31,22001.0,163.6277,163.8833,163.6192,163.8322,22001.0
2019-02-19 11:35:00,192.35,192.49,192.25,192.37,58715.0,163.8663,163.9855,163.7811,163.8833,58715.0
2019-02-19 11:40:00,192.38,192.48,192.29,192.43,18760.0,163.8918,163.977,163.8152,163.9344,18760.0
2019-02-19 11:45:00,192.47,192.86,192.42,192.49,86852.0,163.9685,164.3007,163.9259,163.9855,86852.0
2019-02-19 11:50:00,192.46,192.51,192.32,192.39,28360.0,163.96,164.0026,163.8407,163.9003,28360.0
2019-02-19 11:55:00,192.41,192.5,192.38,192.49,26179.0,163.9174,163.9941,163.8918,163.9855,26179.0
2019-02-19 12:00:00,192.49,192.49,192.32,192.46,22885.0,163.9855,163.9855,163.8407,163.96,22885.0
2019-02-19 12:05:00,192.46,192.48,192.3,192.4,17243.0,163.96,163.977,163.8237,163.9089,17243.0
2019-02-19 12:10:00,192.4,192.47,192.3,192.37,29883.0,163.9089,163.9685,163.8237,163.8833,29883.0
2019-02-19 12:15:00,192.39,192.4,192.15,192.23,16295.0,163.9003,163.9089,163.6959,163.764,16295.0
2019-02-19 12:20:00,192.24,192.29,192.14,192.16,13521.0,163.7726,163.8152,163.6874,163.7044,13521.0
2019-02-19 12:25:00,192.16,192.26,192.04,192.24,20220.0,163.7044,163.7896,163.6022,163.7726,20220.0
2019-02-19 12:30:00,192.24,192.34,192.08,192.11,22186.0,163.7726,163.8578,163.6363,163.6618,22186.0
2019-02-19 12:35:00,192.15,192.22,192.08,192.1,10605.0,163.6959,163.7555,163.6363,163.6533,10605.0
2019-02-19 12:40:00,192.1,192.32,192.09,192.27,19934.0,163.6533,163.8407,163.6448,163.7981,19934.0
2019-02-19 12:45:00,192.26,192.32,192.19,192.25,18079.0,163.7896,163.8407,163.73,163.7811,18079.0
2019-02-19 12:50:00,192.25,192.41,192.19,192.4,13650.0,163.7811,163.9174,163.73,163.9089,13650.0
2019-02-19 12:55:00,192.39,192.42,192.27,192.37,22415.0,163.9003,163.9259,163.7981,163.8833,22415.0
2019-02-19 13:00:00,192.38,192.39,192.25,192.27,16184.0,163.8918,163.9003,163.7811,163.7981,16184.0
2019-02-19 13:05:00,192.28,192.32,192.22,192.3,13809.0,163.8066,163.8407,163.7555,163.8237,13809.0
2019-02-19 13:10:00,192.3,192.3,192.18,192.23,12214.0,163.8237,163.8237,163.7214,163.764,12214.0
2019-02-19 13:15:00,192.24,192.37,192.15,192.17,16960.0,163.7726,163.8833,163.6959,163.7129,16960.0
2019-02-19 13:20:00,192.17,192.23,192.11,192.13,12134.0,163.7129,163.764,163.6618,163.6788,12134.0
2019-02-19 13:25:00,192.16,192.2,192.04,192.18,10665.0,163.7044,163.7385,163.6022,163.7214,10665.0
2019-02-19 13:30:00,192.16,192.18,192.04,192.05,9961.0,163.7044,163.7214,163.6022,163.6107,9961.0
2019-02-19 13:35:00,192.04,192.22,192.0,192.22,11133.0,163.6022,163.7555,163.5681,163.7555,11133.0
2019-02-19 13:40:00,192.21,192.34,192.2,192.23,13895.0,163.747,163.8578,163.7385,163.764,13895.0
2019-02-19 13:45:00,192.28,192.34,192.26,192.32,8424.0,163.8066,163.8578,163.7896,163.8407,8424.0
2019-02-19 13:50:00,192.32,192.4,192.16,192.16,26534.0,163.8407,163.9089,163.7044,163.7044,26534.0
2019-02-19 13:55:00,192.17,192.24,192.1,192.22,21476.0,163.7129,163.7726,163.6533,163.7555,21476.0
2019-02-19 14:00:00,192.21,192.35,192.19,192.34,11048.0,163.747,163.8663,163.73,163.8578,11048.0
2019-02-19 14:05:00,192.37,192.43,192.33,192.41,25687.0,163.8833,163.9344,163.8492,163.9174,25687.0
2019-02-19 14:10:00,192.43,192.46,192.28,192.3,27933.0,163.9344,163.96,163.8066,163.8237,27933.0
2019-02-19 14:15:00,192.3,192.4,192.23,192.38,20609.0,163.8237,163.9089,163.764,163.8918,20609.0
2019-02-19 14:20:00,192.38,192.41,192.31,192.38,47525.0,163.8918,163.9174,163.8322,163.8918,47525.0
2019-02-19 14:25:00,192.37,192.55,192.32,192.44,87085.0,163.8833,164.0367,163.8407,163.9429,87085.0
2019-02-19 14:30:00,192.44,192.77,192.42,192.61,41165.0,163.9429,164.2241,163.9259,164.0878,41165.0
2019-02-19 14:35:00,192.62,192.99,192.61,192.99,22839.0,164.0963,164.4115,164.0878,164.4115,22839.0
2019-02-19 14:40:00,192.99,193.12,192.78,192.87,52369.0,164.4115,164.5222,164.2326,164.3093,52369.0
2019-02-19 14:45:00,192.87,193.1,192.86,193.06,19853.0,164.3093,164.5052,164.3007,164.4711,19853.0
2019-02-19 14:50:00,193.03,193.11,193.0,193.01,32220.0,164.4456,164.5137,164.42,164.4285,32220.0
2019-02-19 14:55:00,193.0,193.06,192.94,192.96,23963.0,164.42,164.4711,164.3689,164.3859,23963.0
2019-02-19 15:00:00,192.95,192.99,192.84,192.87,19807.0,164.3774,164.4115,164.2837,164.3093,19807.0
2019-02-19 15:05:00,192.84,193.19,192.84,193.16,27539.0,164.2837,164.5819,164.2837,164.5563,27539.0
2019-02-19 15:10:00,193.17,193.17,192.94,193.03,22777.0,164.5648,164.5648,164.3689,164.4456,22777.0
2019-02-19 15:15:00,193.05,193.05,192.8,192.8,22638.0,164.4626,164.4626,164.2496,164.2496,22638.0
2019-02-19 15:20:00,192.81,192.82,192.68,192.71,19560.0,164.2582,164.2667,164.1474,164.173,19560.0
2019-02-19 15:25:00,192.71,192.81,192.7,192.78,19423.0,164.173,164.2582,164.1644,164.2326,19423.0
2019-02-19 15:30:00,192.77,192.92,192.75,192.9,26740.0,164.2241,164.3519,164.207,164.3348,26740.0
2019-02-19 15:35:00,192.9,193.08,192.9,192.94,37852.0,164.3348,164.4882,164.3348,164.3689,37852.0
2019-02-19 15:40:00,192.95,193.05,192.87,192.93,40473.0,164.3774,164.4626,164.3093,164.3604,40473.0
2019-02-19 15:45:00,192.93,192.95,192.62,192.63,64878.0,164.3604,164.3774,164.0963,164.1048,64878.0
2019-02-19 15:50:00,192.63,192.71,192.52,192.57,69830.0,164.1048,164.173,164.0111,164.0537,69830.0
2019-02-19 15:55:00,192.54,192.55,192.18,192.38,133391.0,164.0281,164.0367,163.7214,163.8918,133391.0
2019-02-20 09:30:00,192.39,192.39,191.22,191.53,147543.0,163.9003,163.9003,162.9036,163.1677,147543.0
2019-02-20 09:35:00,191.48,192.35,191.42,192.26,47117.0,163.1251,163.8663,163.074,163.7896,47117.0
2019-02-20 09:40:00,192.18,192.28,191.76,191.93,54729.0,163.7214,163.8066,163.3636,163.5085,54729.0
2019-02-20 09:45:00,191.93,192.32,191.91,192.22,21623.0,163.5085,163.8407,163.4914,163.7555,21623.0
2019-02-20 09:50:00,192.25,192.36,192.06,192.33,24431.0,163.7811,163.8748,163.6192,163.8492,24431.0
2019-02-20 09:55:00,192.31,192.35,192.0,192.11,28419.0,163.8322,163.8663,163.5681,163.6618,28419.0
2019-02-20 10:00:00,192.04,192.08,191.74,191.75,27455.0,163.6022,163.6363,163.3466,163.3551,27455.0
2019-02-20 10:05:00,191.74,191.92,191.6,191.75,20350.0,163.3466,163.4999,163.2273,163.3551,20350.0
2019-02-20 10:10:00,191.75,191.78,191.55,191.55,23554.0,163.3551,163.3807,163.1847,163.1847,23554.0
2019-02-20 10:15:00,191.55,191.91,191.51,191.79,14629.0,163.1847,163.4914,163.1507,163.3892,14629.0
2019-02-20 10:20:00,191.83,191.9,191.75,191.82,10980.0,163.4233,163.4829,163.3551,163.4148,10980.0
2019-02-20 10:25:00,191.84,191.98,191.8,191.84,17758.0,163.4318,163.5511,163.3977,163.4318,17758.0
2019-02-20 10:30:00,191.79,191.86,191.58,191.62,14937.0,163.3892,163.4488,163.2103,163.2444,14937.0
2019-02-20 10:35:00,191.63,191.71,191.55,191.71,15657.0,163.2529,163.321,163.1847,163.321,15657.0
2019-02-20 10:40:00,191.71,191.88,191.68,191.84,18304.0,163.321,163.4659,163.2955,163.4318,18304.0
2019-02-20 10:45:00,191.84,191.87,191.66,191.77,13683.0,163.4318,163.4574,163.2784,163.3722,13683.0
2019-02-20 10:50:00,191.78,191.87,191.7,191.7,17741.0,163.3807,163.4574,163.3125,163.3125,17741.0
2019-02-20 10:55:00,191.71,191.71,191.48,191.49,16476.0,163.321,163.321,163.1251,163.1336,16476.0
2019-02-20 11:00:00,191.5,191.62,191.43,191.47,20985.0,163.1421,163.2444,163.0825,163.1166,20985.0
2019-02-20 11:05:00,191.49,191.63,191.43,191.63,13598.0,163.1336,163.2529,163.0825,163.2529,13598.0
2019-02-20 11:10:00,191.63,191.64,191.42,191.42,17705.0,163.2529,163.2614,163.074,163.074,17705.0
2019-02-20 11:15:00,191.44,191.51,191.33,191.45,48582.0,163.091,163.1507,162.9973,163.0995,48582.0
2019-02-20 11:20:00,191.43,191.46,191.23,191.27,19708.0,163.0825,163.1081,162.9121,162.9462,19708.0
2019-02-20 11:25:00,191.24,191.42,191.11,191.38,21937.0,162.9206,163.074,162.8099,163.0399,21937.0
2019-02-20 11:30:00,191.38,191.41,191.29,191.36,30023.0,163.0399,163.0655,162.9632,163.0229,30023.0
2019-02-20 11:35:00,191.34,191.42,191.3,191.42,21902.0,163.0058,163.074,162.9718,163.074,21902.0
2019-02-20 11:40:00,191.4,191.64,191.39,191.56,24137.0,163.057,163.2614,163.0484,163.1933,24137.0
2019-02-20 11:45:00,191.53,191.58,191.42,191.54,10544.0,163.1677,163.2103,163.074,163.1762,10544.0
2019-02-20 11:50:00,191.54,191.72,191.5,191.66,10213.0,163.1762,163.3296,163.1421,163.2784,10213.0
2019-02-20 11:55:00,191.67,191.67,191.5,191.5,10598.0,163.287,163.287,163.1421,163.1421,10598.0
2019-02-20 12:00:00,191.53,191.58,191.47,191.54,10645.0,163.1677,163.2103,163.1166,163.1762,10645.0
2019-02-20 12:05:00,191.53,191.57,191.31,191.51,20581.0,163.1677,163.2018,162.9803,163.1507,20581.0
2019-02-20 12:10:00,191.55,191.64,191.5,191.53,20583.0,163.1847,163.2614,163.1421,163.1677,20583.0
2019-02-20 12:15:00,191.63,191.76,191.62,191.76,11184.0,163.2529,163.3636,163.2444,163.3636,11184.0
2019-02-20 12:20:00,191.77,191.8,191.61,191.71,12241.0,163.3722,163.3977,163.2359,163.321,12241.0
2019-02-20 12:25:00,191.72,191.72,191.43,191.5,17787.0,163.3296,163.3296,163.0825,163.1421,17787.0
2019-02-20 12:30:00,191.48,191.67,191.41,191.55,16428.0,163.1251,163.287,163.0655,163.1847,16428.0
2019-02-20 12:35:00,191.57,191.78,191.52,191.71,13531.0,163.2018,163.3807,163.1592,163.321,13531.0
2019-02-20 12:40:00,191.73,191.89,191.73,191.89,12839.0,163.3381,163.4744,163.3381,163.4744,12839.0
2019-02-20 12:45:00,191.9,191.92,191.63,191.63,26717.0,163.4829,163.4999,163.2529,163.2529,26717.0
2019-02-20 12:50:00,191.63,191.78,191.63,191.65,22519.0,163.2529,163.3807,163.2529,163.2699,22519.0
2019-02-20 12:55:00,191.63,191.77,191.57,191.73,20564.0,163.2529,163.3722,163.2018,163.3381,20564.0
2019-02-20 13:00:00,191.7,191.75,191.55,191.7,11663.0,163.3125,163.3551,163.1847,163.3125,11663.0
2019-02-20 13:05:00,191.67,191.8,191.65,191.72,9357.0,163.287,163.3977,163.2699,163.3296,9357.0
2019-02-20 13:10:00,191.73,191.87,191.67,191.86,11090.0,163.3381,163.4574,163.287,163.4488,11090.0
2019-02-20 13:15:00,191.84,191.91,191.78,191.86,16280.0,163.4318,163.4914,163.3807,163.4488,16280.0
2019-02-20 13:20:00,191.86,191.9,191.82,191.86,10728.0,163.4488,163.4829,163.4148,163.4488,10728.0
2019-02-20 13:25:00,191.88,192.13,191.83,192.07,20046.0,163.4659,163.6788,163.4233,163.6277,20046.0
2019-02-20 13:30:00,192.06,192.17,192.03,192.08,14848.0,163.6192,163.7129,163.5937,163.6363,14848.0
2019-02-20 13:35:00,192.08,192.1,192.02,192.04,13012.0,163.6363,163.6533,163.5851,163.6022,13012.0
2019-02-20 13:40:00,192.06,192.17,192.02,192.17,9781.0,163.6192,163.7129,163.5851,163.7129,9781.0
2019-02-20 13:45:00,192.17,192.25,192.14,192.17,7587.0,163.7129,163.7811,163.6874,163.7129,7587.0
2019-02-20 13:50:00,192.17,192.39,192.12,192.38,8351.0,163.7129,163.9003,163.6703,163.8918,8351.0
2019-02-20 13:55:00,192.38,192.39,192.17,192.2,17855.0,163.8918,163.9003,163.7129,163.7385,17855.0
2019-02-20 14:00:00,192.22,192.3,191.87,192.08,26842.0,163.7555,163.8237,163.4574,163.6363,26842.0
2019-02-20 14:05:00,191.96,192.4,191.96,191.97,87720.0,163.534,163.9089,163.534,163.5425,87720.0
2019-02-20 14:10:00,192.02,192.15,191.79,192.11,20577.0,163.5851,163.6959,163.3892,163.6618,20577.0
2019-02-20 14:15:00,192.08,192.08,191.59,191.63,26194.0,163.6363,163.6363,163.2188,163.2529,26194.0
2019-02-20 14:20:00,191.69,191.69,191.27,191.62,17957.0,163.304,163.304,162.9462,163.2444,17957.0
2019-02-20 14:25:00,191.62,191.78,191.62,191.71,12437.0,163.2444,163.3807,163.2444,163.321,12437.0
2019-02-20 14:30:00,191.71,192.26,191.69,192.14,22786.0,163.321,163.7896,163.304,163.6874,22786.0
2019-02-20 14:35:00,192.18,192.36,192.13,192.16,20269.0,163.7214,163.8748,163.6788,163.7044,20269.0
2019-02-20 14:40:00,192.11,192.17,191.97,192.04,21103.0,163.6618,163.7129,163.5425,163.6022,21103.0
2019-02-20 14:45:00,192.06,192.21,191.99,192.15,16049.0,163.6192,163.747,163.5596,163.6959,16049.0
2019-02-20 14:50:00,192.14,192.22,192.05,192.12,14581.0,163.6874,163.7555,163.6107,163.6703,14581.0
2019-02-20 14:55:00,192.08,192.17,191.89,191.95,16559.0,163.6363,163.7129,163.4744,163.5255,16559.0
2019-02-20 15:00:00,191.96,192.0,191.87,191.89,18374.0,163.534,163.5681,163.4574,163.4744,18374.0
2019-02-20 15:05:00,191.93,192.07,191.91,192.07,18962.0,163.5085,163.6277,163.4914,163.6277,18962.0
2019-02-20 15:10:00,192.07,192.16,191.93,191.96,18016.0,163.6277,163.7044,163.5085,163.534,18016.0
2019-02-20 15:15:00,191.97,192.07,191.93,192.03,11161.0,163.5425,163.6277,163.5085,163.5937,11161.0
2019-02-20 15:20:00,192.06,192.11,191.98,192.06,19594.0,163.6192,163.6618,163.5511,163.6192,19594.0
2019-02-20 15:25:00,192.06,192.14,191.9,191.94,28535.0,163.6192,163.6874,163.4829,163.517,28535.0
2019-02-20 15:30:00,191.92,192.04,191.86,192.0,30805.0,163.4999,163.6022,163.4488,163.5681,30805.0
2019-02-20 15:35:00,192.0,192.07,191.9,191.96,35676.0,163.5681,163.6277,163.4829,163.534,35676.0
2019-02-20 15:40:00,191.96,191.99,191.77,191.88,45405.0,163.534,163.5596,163.3722,163.4659,45405.0
2019-02-20 15:45:00,191.9,191.92,191.66,191.7,61641.0,163.4829,163.4999,163.2784,163.3125,61641.0
2019-02-20 15:50:00,191.74,191.79,191.62,191.78,51170.0,163.3466,163.3892,163.2444,163.3807,51170.0
2019-02-20 15:55:00,191.77,191.86,191.56,191.85,125061.0,163.3722,163.4488,163.1933,163.4403,125061.0
2019-02-21 09:30:00,191.85,191.94,191.23,191.28,76063.0,163.4403,163.517,162.9121,162.9547,76063.0
2019-02-21 09:35:00,191.25,191.47,190.61,191.42,44619.0,162.9292,163.1166,162.3839,163.074,44619.0
2019-02-21 09:40:00,191.5,191.89,191.5,191.65,47115.0,163.1421,163.4744,163.1421,163.2699,47115.0
2019-02-21 09:45:00,191.66,192.02,191.42,191.9,41246.0,163.2784,163.5851,163.074,163.4829,41246.0
2019-02-21 09:50:00,191.86,192.01,191.75,191.75,24443.0,163.4488,163.5766,163.3551,163.3551,24443.0
2019-02-21 09:55:00,191.81,192.2,191.77,192.2,22896.0,163.4062,163.7385,163.3722,163.7385,22896.0
2019-02-21 10:00:00,192.17,192.17,191.82,192.07,48472.0,163.7129,163.7129,163.4148,163.6277,48472.0
2019-02-21 10:05:00,192.07,192.21,192.01,192.19,32714.0,163.6277,163.747,163.5766,163.73,32714.0
2019-02-21 10:10:00,192.19,192.19,191.75,192.06,32800.0,163.73,163.73,163.3551,163.6192,32800.0
2019-02-21 10:15:00,192.09,192.24,191.93,192.11,24485.0,163.6448,163.7726,163.5085,163.6618,24485.0
2019-02-21 10:20:00,192.11,192.23,191.98,192.15,35202.0,163.6618,163.764,163.5511,163.6959,35202.0
2019-02-21 10:25:00,192.2,192.31,191.91,191.91,46886.0,163.7385,163.8322,163.4914,163.4914,46886.0
2019-02-21 10:30:00,191.92,192.28,191.92,192.15,21212.0,163.4999,163.8066,163.4999,163.6959,21212.0
2019-02-21 10:35:00,192.13,192.21,192.02,192.18,25535.0,163.6788,163.747,163.5851,163.7214,25535.0
2019-02-21 10:40:00,192.17,192.37,192.09,192.29,21227.0,163.7129,163.8833,163.6448,163.8152,21227.0
2019-02-21 10:45:00,192.27,192.32,192.1,192.25,19552.0,163.7981,163.8407,163.6533,163.7811,19552.0
2019-02-21 10:50:00,192.22,192.35,192.1,192.21,23393.0,163.7555,163.8663,163.6533,163.747,23393.0
2019-02-21 10:55:00,192.22,192.26,191.94,192.0,33235.0,163.7555,163.7896,163.517,163.5681,33235.0
2019-02-21 11:00:00,192.0,192.04,191.72,191.99,31110.0,163.5681,163.6022,163.3296,163.5596,31110.0
2019-02-21 11:05:00,191.99,192.18,191.64,191.83,30563.0,163.5596,163.7214,163.2614,163.4233,30563.0
2019-02-21 11:10:00,191.84,191.96,191.66,191.93,24562.0,163.4318,163.534,163.2784,163.5085,24562.0
2019-02-21 11:15:00,191.96,192.08,191.9,192.0,22553.0,163.534,163.6363,163.4829,163.5681,22553.0
2019-02-21 11:20:00,192.02,192.02,191.83,191.89,21025.0,163.5851,163.5851,163.4233,163.4744,21025.0
2019-02-21 11:25:00,191.86,191.9,191.56,191.57,75054.0,163.4488,163.4829,163.1933,163.2018,75054.0
2019-02-21 11:30:00,191.58,191.62,191.32,191.44,59388.0,163.2103,163.2444,162.9888,163.091,59388.0
2019-02-21 11:35:00,191.44,191.49,191.25,191.31,44540.0,163.091,163.1336,162.9292,162.9803,44540.0
2019-02-21 11:40:00,191.34,191.52,191.34,191.5,17969.0,163.0058,163.1592,163.0058,163.1421,17969.0
2019-02-21 11:45:00,191.5,191.52,191.31,191.48,15378.0,163.1421,163.1592,162.9803,163.1251,15378.0
2019-02-21 11:50:00,191.49,191.83,191.4,191.7,15707.0,163.1336,163.4233,163.057,163.3125,15707.0
2019-02-21 11:55:00,191.66,192.0,191.63,191.77,22761.0,163.2784,163.5681,163.2529,163.3722,22761.0
2019-02-21 12:00:00,191.79,191.93,191.7,191.79,19427.0,163.3892,163.5085,163.3125,163.3892,19427.0
2019-02-21 12:05:00,191.79,191.93,191.78,191.84,9778.0,163.3892,163.5085,163.3807,163.4318,9778.0
2019-02-21 12:10:00,191.79,191.82,191.57,191.58,12846.0,163.3892,163.4148,163.2018,163.2103,12846.0
2019-02-21 12:15:00,191.57,191.69,191.57,191.61,13285.0,163.2018,163.304,163.2018,163.2359,13285.0
2019-02-21 12:20:00,191.59,191.78,191.58,191.72,9914.0,163.2188,163.3807,163.2103,163.3296,9914.0
2019-02-21 12:25:00,191.72,191.9,191.71,191.8,10519.0,163.3296,163.4829,163.321,163.3977,10519.0
2019-02-21 12:30:00,191.81,192.08,191.8,191.95,13955.0,163.4062,163.6363,163.3977,163.5255,13955.0
2019-02-21 12:35:00,191.96,192.01,191.88,191.96,14010.0,163.534,163.5766,163.4659,163.534,14010.0
2019-02-21 12:40:00,191.95,192.02,191.85,191.89,10032.0,163.5255,163.5851,163.4403,163.4744,10032.0
2019-02-21 12:45:00,191.88,192.0,191.87,191.93,15462.0,163.4659,163.5681,163.4574,163.5085,15462.0
2019-02-21 12:50:00,191.98,192.19,191.98,192.19,28031.0,163.5511,163.73,163.5511,163.73,28031.0
2019-02-21 12:55:00,192.2,192.2,192.06,192.06,10794.0,163.7385,163.7385,163.6192,163.6192,10794.0
2019-02-21 13:00:00,192.09,192.14,191.95,192.07,12817.0,163.6448,163.6874,163.5255,163.6277,12817.0
2019-02-21 13:05:00,192.06,192.15,192.01,192.07,9105.0,163.6192,163.6959,163.5766,163.6277,9105.0
2019-02-21 13:10:00,192.06,192.09,191.92,192.03,13726.0,163.6192,163.6448,163.4999,163.5937,13726.0
2019-02-21 13:15:00,192.03,192.03,191.89,191.91,9640.0,163.5937,163.5937,163.4744,163.4914,9640.0
2019-02-21 13:20:00,191.92,191.93,191.78,191.89,10514.0,163.4999,163.5085,163.3807,163.4744,10514.0
2019-02-21 13:25:00,191.89,191.89,191.75,191.82,10395.0,163.4744,163.4744,163.3551,163.4148,10395.0
2019-02-21 13:30:00,191.83,191.85,191.78,191.8,9456.0,163.4233,163.4403,163.3807,163.3977,9456.0
2019-02-21 13:35:00,191.82,191.86,191.65,191.65,17974.0,163.4148,163.4488,163.2699,163.2699,17974.0
2019-02-21 13:40:00,191.66,191.71,191.59,191.7,18140.0,163.2784,163.321,163.2188,163.3125,18140.0
2019-02-21 13:45:00,191.68,191.73,191.64,191.67,9512.0,163.2955,163.3381,163.2614,163.287,9512.0
2019-02-21 13:50:00,191.69,191.73,191.64,191.73,14681.0,163.304,163.3381,163.2614,163.3381,14681.0
2019-02-21 13:55:00,191.74,191.91,191.72,191.84,14390.0,163.3466,163.4914,163.3296,163.4318,14390.0
2019-02-21 14:00:00,191.84,191.93,191.84,191.9,14165.0,163.4318,163.5085,163.4318,163.4829,14165.0
2019-02-21 14:05:00,191.92,192.05,191.91,191.92,15761.0,163.4999,163.6107,163.4914,163.4999,15761.0
2019-02-21 14:10:00,191.97,192.01,191.81,191.85,14073.0,163.5425,163.5766,163.4062,163.4403,14073.0
2019-02-21 14:15:00,191.83,191.83,191.61,191.62,22210.0,163.4233,163.4233,163.2359,163.2444,22210.0
2019-02-21 14:20:00,191.62,191.63,191.32,191.32,35845.0,163.2444,163.2529,162.9888,162.9888,35845.0
2019-02-21 14:25:00,191.31,191.32,191.12,191.27,26688.0,162.9803,162.9888,162.8184,162.9462,26688.0
2019-02-21 14:30:00,191.26,191.35,191.19,191.24,27453.0,162.9377,163.0144,162.878,162.9206,27453.0
2019-02-21 14:35:00,191.24,191.32,191.17,191.2,20844.0,162.9206,162.9888,162.861,162.8866,20844.0
2019-02-21 14:40:00,191.21,191.35,191.1,191.24,24342.0,162.8951,163.0144,162.8014,162.9206,24342.0
2019-02-21 14:45:00,191.24,191.25,190.95,190.96,52424.0,162.9206,162.9292,162.6736,162.6821,52424.0
2019-02-21 14:50:00,190.96,191.31,190.78,191.3,70121.0,162.6821,162.9803,162.5288,162.9718,70121.0
2019-02-21 14:55:00,191.3,191.41,191.25,191.25,29456.0,162.9718,163.0655,162.9292,162.9292,29456.0
2019-02-21 15:00:00,191.25,191.25,191.02,191.02,22766.0,162.9292,162.9292,162.7332,162.7332,22766.0
2019-02-21 15:05:00,191.04,191.29,191.02,191.23,23465.0,162.7503,162.9632,162.7332,162.9121,23465.0
2019-02-21 15:10:00,191.21,191.32,191.15,191.25,20964.0,162.8951,162.9888,162.844,162.9292,20964.0
2019-02-21 15:15:00,191.26,191.36,191.14,191.27,17893.0,162.9377,163.0229,162.8355,162.9462,17893.0
2019-02-21 15:20:00,191.28,191.4,191.25,191.32,19315.0,162.9547,163.057,162.9292,162.9888,19315.0
2019-02-21 15:25:00,191.32,191.36,191.18,191.27,30937.0,162.9888,163.0229,162.8695,162.9462,30937.0
2019-02-21 15:30:00,191.29,191.34,191.07,191.19,39882.0,162.9632,163.0058,162.7758,162.878,39882.0
2019-02-21 15:35:00,191.2,191.25,191.05,191.24,30125.0,162.8866,162.9292,162.7588,162.9206,30125.0
2019-02-21 15:40:00,191.24,191.41,191.15,191.41,41077.0,162.9206,163.0655,162.844,163.0655,41077.0
2019-02-21 15:45:00,191.41,191.59,191.4,191.55,50593.0,163.0655,163.2188,163.057,163.1847,50593.0
2019-02-21 15:50:00,191.54,191.64,191.43,191.56,60704.0,163.1762,163.2614,163.0825,163.1933,60704.0
2019-02-21 15:55:00,191.58,191.84,191.58,191.82,152837.0,163.2103,163.4318,163.2103,163.4148,152837.0
2019-02-22 09:30:00,191.69,192.41,191.69,192.18,88445.0,163.304,163.9174,163.304,163.7214,88445.0
2019-02-22 09:35:00,192.18,192.5,192.04,192.47,51774.0,163.7214,163.9941,163.6022,163.9685,51774.0
2019-02-22 09:40:00,192.44,192.48,191.97,192.0,31010.0,163.9429,163.977,163.5425,163.5681,31010.0
2019-02-22 09:45:00,192.05,192.35,191.82,191.93,26617.0,163.6107,163.8663,163.4148,163.5085,26617.0
2019-02-22 09:50:00,191.91,191.91,191.62,191.88,27258.0,163.4914,163.4914,163.2444,163.4659,27258.0
2019-02-22 09:55:00,191.91,191.94,191.78,191.89,20648.0,163.4914,163.517,163.3807,163.4744,20648.0
2019-02-22 10:00:00,191.9,191.97,191.67,191.78,54524.0,163.4829,163.5425,163.287,163.3807,54524.0
2019-02-22 10:05:00,191.8,191.86,191.71,191.76,34810.0,163.3977,163.4488,163.321,163.3636,34810.0
2019-02-22 10:10:00,191.77,191.9,191.71,191.9,33005.0,163.3722,163.4829,163.321,163.4829,33005.0
2019-02-22 10:15:00,191.91,192.17,191.85,192.09,35473.0,163.4914,163.7129,163.4403,163.6448,35473.0
2019-02-22 10:20:00,192.09,192.22,192.0,192.04,20612.0,163.6448,163.7555,163.5681,163.6022,20612.0
2019-02-22 10:25:00,192.06,192.06,191.71,191.83,35688.0,163.6192,163.6192,163.321,163.4233,35688.0
2019-02-22 10:30:00,191.85,191.97,191.79,191.97,29208.0,163.4403,163.5425,163.3892,163.5425,29208.0
2019-02-22 10:35:00,191.97,192.06,191.86,191.91,19622.0,163.5425,163.6192,163.4488,163.4914,19622.0
2019-02-22 10:40:00,191.91,192.05,191.83,192.04,22694.0,163.4914,163.6107,163.4233,163.6022,22694.0
2019-02-22 10:45:00,192.04,192.36,192.04,192.31,33187.0,163.6022,163.8748,163.6022,163.8322,33187.0
2019-02-22 10:50:00,192.29,192.35,192.17,192.25,32288.0,163.8152,163.8663,163.7129,163.7811,32288.0
2019-02-22 10:55:00,192.27,192.42,192.24,192.36,20812.0,163.7981,163.9259,163.7726,163.8748,20812.0
2019-02-22 11:00:00,192.39,192.49,192.3,192.45,17635.0,163.9003,163.9855,163.8237,163.9515,17635.0
2019-02-22 11:05:00,192.43,192.5,192.36,192.49,22930.0,163.9344,163.9941,163.8748,163.9855,22930.0
2019-02-22 11:10:00,192.49,192.51,192.43,192.49,51574.0,163.9855,164.0026,163.9344,163.9855,51574.0
2019-02-22 11:15:00,192.5,192.53,192.44,192.5,51047.0,163.9941,164.0196,163.9429,163.9941,51047.0
2019-02-22 11:20:00,192.5,192.5,192.43,192.5,52163.0,163.9941,163.9941,163.9344,163.9941,52163.0
2019-02-22 11:25:00,192.5,192.5,192.46,192.5,56327.0,163.9941,163.9941,163.96,163.9941,56327.0
2019-02-22 11:30:00,192.49,192.5,192.25,192.29,41821.0,163.9855,163.9941,163.7811,163.8152,41821.0
2019-02-22 11:35:00,192.29,192.5,192.27,192.5,22386.0,163.8152,163.9941,163.7981,163.9941,22386.0
2019-02-22 11:40:00,192.5,192.5,192.29,192.34,22490.0,163.9941,163.9941,163.8152,163.8578,22490.0
2019-02-22 11:45:00,192.33,192.45,192.25,192.28,18920.0,163.8492,163.9515,163.7811,163.8066,18920.0
2019-02-22 11:50:00,192.27,192.35,192.19,192.22,18416.0,163.7981,163.8663,163.73,163.7555,18416.0
2019-02-22 11:55:00,192.23,192.37,192.23,192.34,15070.0,163.764,163.8833,163.764,163.8578,15070.0
2019-02-22 12:00:00,192.32,192.5,192.31,192.43,33255.0,163.8407,163.9941,163.8322,163.9344,33255.0
2019-02-22 12:05:00,192.43,192.46,192.32,192.38,15552.0,163.9344,163.96,163.8407,163.8918,15552.0
2019-02-22 12:10:00,192.38,192.42,192.28,192.41,9351.0,163.8918,163.9259,163.8066,163.9174,9351.0
2019-02-22 12:15:00,192.41,192.45,192.35,192.43,18500.0,163.9174,163.9515,163.8663,163.9344,18500.0
2019-02-22 12:20:00,192.42,192.45,192.36,192.41,14195.0,163.9259,163.9515,163.8748,163.9174,14195.0
2019-02-22 12:25:00,192.41,192.42,192.36,192.39,13362.0,163.9174,163.9259,163.8748,163.9003,13362.0
2019-02-22 12:30:00,192.4,192.49,192.4,192.43,17912.0,163.9089,163.9855,163.9089,163.9344,17912.0
2019-02-22 12:35:00,192.43,192.46,192.28,192.38,17680.0,163.9344,163.96,163.8066,163.8918,17680.0
2019-02-22 12:40:00,192.38,192.41,192.23,192.28,13569.0,163.8918,163.9174,163.764,163.8066,13569.0
2019-02-22 12:45:00,192.3,192.33,192.25,192.31,16318.0,163.8237,163.8492,163.7811,163.8322,16318.0
2019-02-22 12:50:00,192.32,192.4,192.18,192.26,13199.0,163.8407,163.9089,163.7214,163.7896,13199.0
2019-02-22 12:55:00,192.28,192.35,192.27,192.34,8965.0,163.8066,163.8663,163.7981,163.8578,8965.0
2019-02-22 13:00:00,192.35,192.38,192.28,192.31,11548.0,163.8663,163.8918,163.8066,163.8322,11548.0
2019-02-22 13:05:00,192.33,192.35,192.28,192.28,12776.0,163.8492,163.8663,163.8066,163.8066,12776.0
2019-02-22 13:10:00,192.27,192.31,192.16,192.16,17936.0,163.7981,163.8322,163.7044,163.7044,17936.0
2019-02-22 13:15:00,192.18,192.28,192.08,192.18,18015.0,163.7214,163.8066,163.6363,163.7214,18015.0
2019-02-22 13:20:00,192.18,192.26,192.17,192.25,17377.0,163.7214,163.7896,163.7129,163.7811,17377.0
2019-02-22 13:25:00,192.25,192.29,192.18,192.25,21549.0,163.7811,163.8152,163.7214,163.7811,21549.0
2019-02-22 13:30:00,192.24,192.29,192.2,192.28,15148.0,163.7726,163.8152,163.7385,163.8066,15148.0
2019-02-22 13:35:00,192.27,192.35,192.26,192.32,13657.0,163.7981,163.8663,163.7896,163.8407,13657.0
2019-02-22 13:40:00,192.34,192.38,192.31,192.31,15856.0,163.8578,163.8918,163.8322,163.8322,15856.0
2019-02-22 13:45:00,192.31,192.32,192.27,192.32,11905.0,163.8322,163.8407,163.7981,163.8407,11905.0
2019-02-22 13:50:00,192.3,192.38,192.23,192.24,11431.0,163.8237,163.8918,163.764,163.7726,11431.0
2019-02-22 13:55:00,192.24,192.38,192.21,192.37,26674.0,163.7726,163.8918,163.747,163.8833,26674.0
2019-02-22 14:00:00,192.37,192.39,192.28,192.36,22730.0,163.8833,163.9003,163.8066,163.8748,22730.0
2019-02-22 14:05:00,192.37,192.45,192.33,192.45,22937.0,163.8833,163.9515,163.8492,163.9515,22937.0
2019-02-22 14:10:00,192.45,192.5,192.43,192.47,29364.0,163.9515,163.9941,163.9344,163.9685,29364.0
2019-02-22 14:15:00,192.46,192.48,192.36,192.46,19376.0,163.96,163.977,163.8748,163.96,19376.0
2019-02-22 14:20:00,192.47,192.48,192.33,192.37,19387.0,163.9685,163.977,163.8492,163.8833,19387.0
2019-02-22 14:25:00,192.36,192.37,192.23,192.31,41628.0,163.8748,163.8833,163.764,163.8322,41628.0
2019-02-22 14:30:00,192.32,192.39,192.27,192.29,21461.0,163.8407,163.9003,163.7981,163.8152,21461.0
2019-02-22 14:35:00,192.31,192.32,191.84,192.07,48984.0,163.8322,163.8407,163.4318,163.6277,48984.0
2019-02-22 14:40:00,192.03,192.03,191.8,191.86,30600.0,163.5937,163.5937,163.3977,163.4488,30600.0
2019-02-22 14:45:00,191.89,191.98,191.78,191.83,19942.0,163.4744,163.5511,163.3807,163.4233,19942.0
2019-02-22 14:50:00,191.86,192.0,191.75,191.82,19129.0,163.4488,163.5681,163.3551,163.4148,19129.0
2019-02-22 14:55:00,191.83,191.86,191.72,191.74,22138.0,163.4233,163.4488,163.3296,163.3466,22138.0
2019-02-22 15:00:00,191.72,192.04,191.69,192.0,32364.0,163.3296,163.6022,163.304,163.5681,32364.0
2019-02-22 15:05:00,192.02,192.02,191.76,191.79,19889.0,163.5851,163.5851,163.3636,163.3892,19889.0
2019-02-22 15:10:00,191.81,192.04,191.78,192.02,25082.0,163.4062,163.6022,163.3807,163.5851,25082.0
2019-02-22 15:15:00,192.01,192.16,191.98,192.1,24674.0,163.5766,163.7044,163.5511,163.6533,24674.0
2019-02-22 15:20:00,192.09,192.17,192.0,192.0,18350.0,163.6448,163.7129,163.5681,163.5681,18350.0
2019-02-22 15:25:00,192.01,192.39,192.01,192.36,29662.0,163.5766,163.9003,163.5766,163.8748,29662.0
2019-02-22 15:30:00,192.34,192.34,192.14,192.23,31085.0,163.8578,163.8578,163.6874,163.764,31085.0
2019-02-22 15:35:00,192.23,192.3,192.15,192.24,28644.0,163.764,163.8237,163.6959,163.7726,28644.0
2019-02-22 15:40:00,192.24,192.5,192.24,192.48,48410.0,163.7726,163.9941,163.7726,163.977,48410.0
2019-02-22 15:45:00,192.48,192.54,192.23,192.24,61987.0,163.977,164.0281,163.764,163.7726,61987.0
2019-02-22 15:50:00,192.24,192.36,192.08,192.32,74009.0,163.7726,163.8748,163.6363,163.8407,74009.0
2019-02-22 15:55:00,192.33,192.53,192.3,192.4,174212.0,163.8492,164.0196,163.8237,163.9089,174212.0
2019-02-25 09:30:00,192.75,193.42,192.4,193.09,149867.0,164.207,164.7778,163.9089,164.4967,149867.0
2019-02-25 09:35:00,193.04,193.1,192.43,192.48,77341.0,164.4541,164.5052,163.9344,163.977,77341.0
2019-02-25 09:40:00,192.53,192.66,192.13,192.63,80849.0,164.0196,164.1304,163.6788,164.1048,80849.0
2019-02-25 09:45:00,192.62,192.71,192.26,192.32,87175.0,164.0963,164.173,163.7896,163.8407,87175.0
2019-02-25 09:50:00,192.32,192.55,192.12,192.17,75439.0,163.8407,164.0367,163.6703,163.7129,75439.0
2019-02-25 09:55:00,192.19,192.2,191.39,191.44,102198.0,163.73,163.7385,163.0484,163.091,102198.0
2019-02-25 10:00:00,191.48,191.79,191.4,191.63,119067.0,163.1251,163.3892,163.057,163.2529,119067.0
2019-02-25 10:05:00,191.64,191.95,191.58,191.77,73709.0,163.2614,163.5255,163.2103,163.3722,73709.0
2019-02-25 10:10:00,191.73,191.89,191.73,191.86,29205.0,163.3381,163.4744,163.3381,163.4488,29205.0
2019-02-25 10:15:00,191.86,192.21,191.72,192.14,32559.0,163.4488,163.747,163.3296,163.6874,32559.0
2019-02-25 10:20:00,192.11,192.16,191.71,191.74,31875.0,163.6618,163.7044,163.321,163.3466,31875.0
2019-02-25 10:25:00,191.73,191.81,191.64,191.67,37786.0,163.3381,163.4062,163.2614,163.287,37786.0
2019-02-25 10:30:00,191.65,191.66,191.39,191.41,72876.0,163.2699,163.2784,163.0484,163.0655,72876.0
2019-02-25 10:35:00,191.4,191.41,191.03,191.27,80109.0,163.057,163.0655,162.7417,162.9462,80109.0
2019-02-25 10:40:00,191.27,191.75,191.21,191.59,63376.0,162.9462,163.3551,162.8951,163.2188,63376.0
2019-02-25 10:45:00,191.59,191.76,191.48,191.52,60905.0,163.2188,163.3636,163.1251,163.1592,60905.0
2019-02-25 10:50:00,191.51,191.58,191.3,191.49,103001.0,163.1507,163.2103,162.9718,163.1336,103001.0
2019-02-25 10:55:00,191.5,191.97,191.48,191.87,76693.0,163.1421,163.5425,163.1251,163.4574,76693.0
2019-02-25 11:00:00,191.88,191.91,191.69,191.81,42686.0,163.4659,163.4914,163.304,163.4062,42686.0
2019-02-25 11:05:00,191.82,191.96,191.82,191.86,36609.0,163.4148,163.534,163.4148,163.4488,36609.0
2019-02-25 11:10:00,191.86,191.86,191.74,191.77,33849.0,163.4488,163.4488,163.3466,163.3722,33849.0
2019-02-25 11:15:00,191.77,192.07,191.76,191.97,43730.0,163.3722,163.6277,163.3636,163.5425,43730.0
2019-02-25 11:20:00,191.95,191.97,191.8,191.87,35035.0,163.5255,163.5425,163.3977,163.4574,35035.0
2019-02-25 11:25:00,191.87,191.91,191.6,191.66,47835.0,163.4574,163.4914,163.2273,163.2784,47835.0
2019-02-25 11:30:00,191.67,191.95,191.62,191.71,58550.0,163.287,163.5255,163.2444,163.321,58550.0
2019-02-25 11:35:00,191.73,191.75,191.55,191.69,128616.0,163.3381,163.3551,163.1847,163.304,128616.0
2019-02-25 11:40:00,191.69,192.04,191.68,191.99,55408.0,163.304,163.6022,163.2955,163.5596,55408.0
2019-02-25 11:45:00,192.0,192.02,191.71,191.72,46951.0,163.5681,163.5851,163.321,163.3296,46951.0
2019-02-25 11:50:00,191.72,191.72,191.29,191.29,40102.0,163.3296,163.3296,162.9632,162.9632,40102.0
2019-02-25 11:55:00,191.3,191.4,191.24,191.3,45411.0,162.9718,163.057,162.9206,162.9718,45411.0
2019-02-25 12:00:00,191.31,191.48,191.28,191.35,31164.0,162.9803,163.1251,162.9547,163.0144,31164.0
2019-02-25 12:05:00,191.36,191.4,191.31,191.33,31559.0,163.0229,163.057,162.9803,162.9973,31559.0
2019-02-25 12:10:00,191.33,191.36,191.26,191.36,50714.0,162.9973,163.0229,162.9377,163.0229,50714.0
2019-02-25 12:15:00,191.37,191.53,191.2,191.46,47666.0,163.0314,163.1677,162.8866,163.1081,47666.0
2019-02-25 12:20:00,191.46,191.46,191.19,191.26,28067.0,163.1081,163.1081,162.878,162.9377,28067.0
2019-02-25 12:25:00,191.28,191.3,191.17,191.23,25764.0,162.9547,162.9718,162.861,162.9121,25764.0
2019-02-25 12:30:00,191.24,191.39,191.2,191.35,29355.0,162.9206,163.0484,162.8866,163.0144,29355.0
2019-02-25 12:35:00,191.37,191.37,191.2,191.26,26800.0,163.0314,163.0314,162.8866,162.9377,26800.0
2019-02-25 12:40:00,191.26,191.32,191.17,191.22,27051.0,162.9377,162.9888,162.861,162.9036,27051.0
2019-02-25 12:45:00,191.22,191.25,191.02,191.06,33886.0,162.9036,162.9292,162.7332,162.7673,33886.0
2019-02-25 12:50:00,191.08,191.19,191.04,191.05,22187.0,162.7843,162.878,162.7503,162.7588,22187.0
2019-02-25 12:55:00,191.05,191.09,190.91,190.96,44306.0,162.7588,162.7929,162.6395,162.6821,44306.0
2019-02-25 13:00:00,190.96,191.14,190.93,191.09,33287.0,162.6821,162.8355,162.6565,162.7929,33287.0
2019-02-25 13:05:00,191.1,191.13,190.88,190.95,47702.0,162.8014,162.8269,162.614,162.6736,47702.0
2019-02-25 13:10:00,190.96,191.0,190.56,190.56,93822.0,162.6821,162.7162,162.3413,162.3413,93822.0
2019-02-25 13:15:00,190.57,190.91,190.49,190.66,38389.0,162.3499,162.6395,162.2817,162.4265,38389.0
2019-02-25 13:20:00,190.66,190.67,190.33,190.46,50158.0,162.4265,162.4351,162.1454,162.2561,50158.0
2019-02-25 13:25:00,190.46,190.49,190.28,190.3,61946.0,162.2561,162.2817,162.1028,162.1198,61946.0
2019-02-25 13:30:00,190.3,190.54,190.28,190.41,34971.0,162.1198,162.3243,162.1028,162.2136,34971.0
2019-02-25 13:35:00,190.43,190.55,190.41,190.48,31362.0,162.2306,162.3328,162.2136,162.2732,31362.0
2019-02-25 13:40:00,190.49,190.71,190.45,190.7,40826.0,162.2817,162.4691,162.2476,162.4606,40826.0
2019-02-25 13:45:00,190.71,190.96,190.62,190.91,51705.0,162.4691,162.6821,162.3925,162.6395,51705.0
2019-02-25 13:50:00,190.9,190.92,190.78,190.81,35030.0,162.631,162.648,162.5288,162.5543,35030.0
2019-02-25 13:55:00,190.8,190.81,190.63,190.73,38114.0,162.5458,162.5543,162.401,162.4862,38114.0
2019-02-25 14:00:00,190.73,190.89,190.72,190.8,30501.0,162.4862,162.6225,162.4776,162.5458,30501.0
2019-02-25 14:05:00,190.8,190.84,190.68,190.72,37541.0,162.5458,162.5799,162.4436,162.4776,37541.0
2019-02-25 14:10:00,190.73,190.81,190.71,190.74,28473.0,162.4862,162.5543,162.4691,162.4947,28473.0
2019-02-25 14:15:00,190.73,190.75,190.68,190.69,25906.0,162.4862,162.5032,162.4436,162.4521,25906.0
2019-02-25 14:20:00,190.69,190.69,190.4,190.52,60403.0,162.4521,162.4521,162.205,162.3073,60403.0
2019-02-25 14:25:00,190.52,190.68,190.42,190.67,45279.0,162.3073,162.4436,162.2221,162.4351,45279.0
2019-02-25 14:30:00,190.67,190.74,190.54,190.58,26289.0,162.4351,162.4947,162.3243,162.3584,26289.0
2019-02-25 14:35:00,190.59,190.71,190.59,190.65,37972.0,162.3669,162.4691,162.3669,162.418,37972.0
2019-02-25 14:40:00,190.65,190.78,190.62,190.76,49263.0,162.418,162.5288,162.3925,162.5117,49263.0
2019-02-25 14:45:00,190.77,190.83,190.7,190.74,46634.0,162.5202,162.5714,162.4606,162.4947,46634.0
2019-02-25 14:50:00,190.74,190.78,190.6,190.69,64920.0,162.4947,162.5288,162.3754,162.4521,64920.0
2019-02-25 14:55:00,190.69,190.9,190.68,190.9,55139.0,162.4521,162.631,162.4436,162.631,55139.0
2019-02-25 15:00:00,190.89,190.94,190.62,190.67,70122.0,162.6225,162.6651,162.3925,162.4351,70122.0
2019-02-25 15:05:00,190.68,190.88,190.55,190.84,77786.0,162.4436,162.614,162.3328,162.5799,77786.0
2019-02-25 15:10:00,190.85,190.86,190.49,190.57,44746.0,162.5884,162.5969,162.2817,162.3499,44746.0
2019-02-25 15:15:00,190.57,190.73,190.57,190.67,31920.0,162.3499,162.4862,162.3499,162.4351,31920.0
2019-02-25 15:20:00,190.67,190.77,190.54,190.57,38653.0,162.4351,162.5202,162.3243,162.3499,38653.0
2019-02-25 15:25:00,190.59,190.64,190.4,190.49,42791.0,162.3669,162.4095,162.205,162.2817,42791.0
2019-02-25 15:30:00,190.49,190.74,190.49,190.71,87747.0,162.2817,162.4947,162.2817,162.4691,87747.0
2019-02-25 15:35:00,190.7,190.74,190.58,190.71,58051.0,162.4606,162.4947,162.3584,162.4691,58051.0
2019-02-25 15:40:00,190.71,190.72,190.52,190.52,79857.0,162.4691,162.4776,162.3073,162.3073,79857.0
2019-02-25 15:45:00,190.52,190.54,190.2,190.2,119182.0,162.3073,162.3243,162.0346,162.0346,119182.0
2019-02-25 15:50:00,190.2,190.51,190.02,190.42,157767.0,162.0346,162.2987,161.8813,162.2221,157767.0
2019-02-25 15:55:00,190.44,190.47,189.96,190.12,310772.0,162.2391,162.2647,161.8302,161.9665,310772.0
2019-02-26 09:30:00,185.36,185.95,183.21,183.82,747210.0,157.9114,158.414,156.0797,156.5994,747210.0
2019-02-26 09:35:00,183.81,184.08,183.23,183.88,434684.0,156.5909,156.8209,156.0968,156.6505,434684.0
2019-02-26 09:40:00,183.91,184.15,183.07,183.14,430107.0,156.6761,156.8806,155.9605,156.0201,430107.0
2019-02-26 09:45:00,183.14,183.67,182.92,183.35,319519.0,156.0201,156.4716,155.8327,156.199,319519.0
2019-02-26 09:50:00,183.3,183.83,182.8,183.78,445410.0,156.1564,156.6079,155.7305,156.5653,445410.0
2019-02-26 09:55:00,183.75,185.08,183.73,184.59,470138.0,156.5398,157.6728,156.5227,157.2554,470138.0
2019-02-26 10:00:00,184.61,185.7,184.6,185.35,262592.0,157.2724,158.201,157.2639,157.9029,262592.0
2019-02-26 10:05:00,185.33,185.4,184.39,184.82,189667.0,157.8858,157.9454,157.085,157.4513,189667.0
2019-02-26 10:10:00,184.83,185.61,184.81,185.58,213950.0,157.4599,158.1243,157.4428,158.0988,213950.0
2019-02-26 10:15:00,185.59,186.49,185.29,185.85,290141.0,158.1073,158.874,157.8517,158.3288,290141.0
2019-02-26 10:20:00,185.87,186.06,185.29,185.48,162418.0,158.3458,158.5077,157.8517,158.0136,162418.0
2019-02-26 10:25:00,185.5,185.61,185.1,185.32,143073.0,158.0306,158.1243,157.6899,157.8773,143073.0
2019-02-26 10:30:00,185.3,185.63,184.9,185.63,159065.0,157.8603,158.1414,157.5195,158.1414,159065.0
2019-02-26 10:35:00,185.58,185.93,185.42,185.89,103335.0,158.0988,158.397,157.9625,158.3629,103335.0
2019-02-26 10:40:00,185.87,186.28,185.87,186.18,149357.0,158.3458,158.6951,158.3458,158.6099,149357.0
2019-02-26 10:45:00,186.17,186.65,186.13,186.31,156508.0,158.6014,159.0103,158.5673,158.7207,156508.0
2019-02-26 10:50:00,186.3,186.32,185.39,185.39,206232.0,158.7122,158.7292,157.9369,157.9369,206232.0
2019-02-26 10:55:00,185.34,185.5,184.98,185.04,113552.0,157.8943,158.0306,157.5876,157.6388,113552.0
2019-02-26 11:00:00,185.04,185.96,185.04,185.69,131036.0,157.6388,158.4225,157.6388,158.1925,131036.0
2019-02-26 11:05:00,185.72,186.6,185.72,186.47,94429.0,158.2181,158.9677,158.2181,158.857,94429.0
2019-02-26 11:10:00,186.45,186.92,186.28,186.82,129180.0,158.84,159.2404,158.6951,159.1552,129180.0
2019-02-26 11:15:00,186.85,187.34,186.53,187.04,163367.0,159.1807,159.5982,158.9081,159.3426,163367.0
2019-02-26 11:20:00,187.07,187.35,186.9,187.19,79877.0,159.3681,159.6067,159.2233,159.4704,79877.0
2019-02-26 11:25:00,187.18,187.23,186.66,186.77,88569.0,159.4619,159.5045,159.0189,159.1126,88569.0
2019-02-26 11:30:00,186.8,186.96,186.07,186.24,90410.0,159.1381,159.2744,158.5162,158.6611,90410.0
2019-02-26 11:35:00,186.22,186.37,185.84,186.27,121234.0,158.644,158.7718,158.3203,158.6866,121234.0
2019-02-26 11:40:00,186.29,186.56,186.21,186.48,60787.0,158.7037,158.9337,158.6355,158.8655,60787.0
2019-02-26 11:45:00,186.5,186.55,186.02,186.13,87999.0,158.8826,158.9252,158.4736,158.5673,87999.0
2019-02-26 11:50:00,186.13,186.37,186.09,186.2,83201.0,158.5673,158.7718,158.5333,158.627,83201.0
2019-02-26 11:55:00,186.16,186.34,185.79,186.0,81967.0,158.5929,158.7462,158.2777,158.4566,81967.0
2019-02-26 12:00:00,186.01,186.45,185.74,186.45,56034.0,158.4651,158.84,158.2351,158.84,56034.0
2019-02-26 12:05:00,186.45,186.47,185.99,186.39,39052.0,158.84,158.857,158.4481,158.7888,39052.0
2019-02-26 12:10:00,186.38,186.4,186.02,186.07,50226.0,158.7803,158.7974,158.4736,158.5162,50226.0
2019-02-26 12:15:00,186.04,186.16,185.77,186.09,86135.0,158.4907,158.5929,158.2607,158.5333,86135.0
2019-02-26 12:20:00,186.11,186.66,186.04,186.46,62386.0,158.5503,159.0189,158.4907,158.8485,62386.0
2019-02-26 12:25:00,186.46,186.52,186.2,186.31,58739.0,158.8485,158.8996,158.627,158.7207,58739.0
2019-02-26 12:30:00,186.31,186.39,185.97,186.04,36477.0,158.7207,158.7888,158.431,158.4907,36477.0
2019-02-26 12:35:00,186.03,186.19,185.75,186.17,63309.0,158.4822,158.6185,158.2436,158.6014,63309.0
2019-02-26 12:40:00,186.17,186.44,186.07,186.38,78884.0,158.6014,158.8314,158.5162,158.7803,78884.0
2019-02-26 12:45:00,186.37,186.5,185.91,185.95,102856.0,158.7718,158.8826,158.3799,158.414,102856.0
2019-02-26 12:50:00,185.96,186.16,185.83,185.83,129822.0,158.4225,158.5929,158.3118,158.3118,129822.0
2019-02-26 12:55:00,185.84,186.05,185.59,186.05,66764.0,158.3203,158.4992,158.1073,158.4992,66764.0
2019-02-26 13:00:00,186.04,186.85,186.03,186.41,73288.0,158.4907,159.1807,158.4822,158.8059,73288.0
2019-02-26 13:05:00,186.44,186.44,186.01,186.25,48221.0,158.8314,158.8314,158.4651,158.6696,48221.0
2019-02-26 13:10:00,186.23,186.33,186.08,186.14,21158.0,158.6525,158.7377,158.5248,158.5759,21158.0
2019-02-26 13:15:00,186.13,186.66,186.11,186.4,59684.0,158.5673,159.0189,158.5503,158.7974,59684.0
2019-02-26 13:20:00,186.42,186.54,186.26,186.26,47632.0,158.8144,158.9166,158.6781,158.6781,47632.0
2019-02-26 13:25:00,186.25,186.51,186.08,186.13,64502.0,158.6696,158.8911,158.5248,158.5673,64502.0
2019-02-26 13:30:00,186.11,186.47,186.1,186.23,35179.0,158.5503,158.857,158.5418,158.6525,35179.0
2019-02-26 13:35:00,186.24,186.33,186.03,186.09,43259.0,158.6611,158.7377,158.4822,158.5333,43259.0
2019-02-26 13:40:00,186.09,186.3,186.07,186.23,38516.0,158.5333,158.7122,158.5162,158.6525,38516.0
2019-02-26 13:45:00,186.24,186.31,186.08,186.2,40827.0,158.6611,158.7207,158.5248,158.627,40827.0
2019-02-26 13:50:00,186.2,186.39,186.09,186.25,43777.0,158.627,158.7888,158.5333,158.6696,43777.0
2019-02-26 13:55:00,186.27,186.34,186.13,186.32,51845.0,158.6866,158.7462,158.5673,158.7292,51845.0
2019-02-26 14:00:00,186.31,186.56,186.14,186.36,79758.0,158.7207,158.9337,158.5759,158.7633,79758.0
2019-02-26 14:05:00,186.35,186.48,186.03,186.18,56002.0,158.7548,158.8655,158.4822,158.6099,56002.0
2019-02-26 14:10:00,186.19,186.27,185.86,186.15,109646.0,158.6185,158.6866,158.3373,158.5844,109646.0
2019-02-26 14:15:00,186.15,186.35,185.85,186.31,59588.0,158.5844,158.7548,158.3288,158.7207,59588.0
2019-02-26 14:20:00,186.34,186.43,186.0,186.26,53843.0,158.7462,158.8229,158.4566,158.6781,53843.0
2019-02-26 14:25:00,186.28,186.66,186.24,186.56,39866.0,158.6951,159.0189,158.6611,158.9337,39866.0
2019-02-26 14:30:00,186.56,186.98,186.47,186.95,62439.0,158.9337,159.2915,158.857,159.2659,62439.0
2019-02-26 14:35:00,186.95,187.9,186.94,187.73,202680.0,159.2659,160.0752,159.2574,159.9304,202680.0
2019-02-26 14:40:00,187.75,187.79,186.77,186.98,150345.0,159.9475,159.9815,159.1126,159.2915,150345.0
2019-02-26 14:45:00,186.98,187.23,186.62,186.99,60853.0,159.2915,159.5045,158.9848,159.3,60853.0
2019-02-26 14:50:00,187.0,187.48,187.0,187.48,92882.0,159.3085,159.7174,159.3085,159.7174,92882.0
2019-02-26 14:55:00,187.48,187.87,187.35,187.56,134493.0,159.7174,160.0497,159.6067,159.7856,134493.0
2019-02-26 15:00:00,187.55,188.24,187.53,188.03,140697.0,159.7771,160.3649,159.76,160.186,140697.0
2019-02-26 15:05:00,188.0,188.09,187.52,187.59,118207.0,160.1604,160.2371,159.7515,159.8111,118207.0
2019-02-26 15:10:00,187.57,187.84,187.43,187.77,106468.0,159.7941,160.0241,159.6748,159.9645,106468.0
2019-02-26 15:15:00,187.76,188.0,187.63,187.74,82888.0,159.956,160.1604,159.8452,159.9389,82888.0
2019-02-26 15:20:00,187.74,187.8,187.57,187.61,72553.0,159.9389,159.99,159.7941,159.8282,72553.0
2019-02-26 15:25:00,187.6,187.65,187.2,187.44,266958.0,159.8197,159.8623,159.4789,159.6834,266958.0
2019-02-26 15:30:00,187.44,187.65,187.32,187.64,117156.0,159.6834,159.8623,159.5811,159.8537,117156.0
2019-02-26 15:35:00,187.65,188.15,187.56,188.15,158487.0,159.8623,160.2882,159.7856,160.2882,158487.0
2019-02-26 15:40:00,188.16,188.38,187.98,188.07,170416.0,160.2967,160.4842,160.1434,160.2201,170416.0
2019-02-26 15:45:00,188.06,188.27,187.96,188.14,123611.0,160.2115,160.3904,160.1264,160.2797,123611.0
2019-02-26 15:50:00,188.15,188.43,188.01,188.3,224399.0,160.2882,160.5268,160.169,160.416,224399.0
2019-02-26 15:55:00,188.31,188.47,188.28,188.3,305246.0,160.4245,160.5608,160.399,160.416,305246.0
2019-02-27 09:30:00,187.9,188.5,186.73,186.87,177685.0,160.0752,160.5864,159.0785,159.1978,177685.0
2019-02-27 09:35:00,186.83,186.86,184.68,185.09,410533.0,159.1637,159.1892,157.3321,157.6814,410533.0
2019-02-27 09:40:00,185.14,186.3,185.11,185.85,150560.0,157.7239,158.7122,157.6984,158.3288,150560.0
2019-02-27 09:45:00,185.83,185.89,185.2,185.24,150908.0,158.3118,158.3629,157.7751,157.8091,150908.0
2019-02-27 09:50:00,185.23,185.39,184.87,185.01,159400.0,157.8006,157.9369,157.4939,157.6132,159400.0
2019-02-27 09:55:00,185.05,185.28,184.72,185.02,190707.0,157.6473,157.8432,157.3661,157.6217,190707.0
2019-02-27 10:00:00,185.02,185.81,184.85,185.21,182744.0,157.6217,158.2947,157.4769,157.7836,182744.0
2019-02-27 10:05:00,185.23,185.59,185.19,185.55,111023.0,157.8006,158.1073,157.7665,158.0732,111023.0
2019-02-27 10:10:00,185.53,185.53,184.66,184.88,171705.0,158.0562,158.0562,157.315,157.5024,171705.0
2019-02-27 10:15:00,184.83,185.23,184.71,185.06,149248.0,157.4599,157.8006,157.3576,157.6558,149248.0
2019-02-27 10:20:00,185.03,185.04,184.62,184.66,81798.0,157.6302,157.6388,157.281,157.315,81798.0
2019-02-27 10:25:00,184.66,185.03,184.57,185.02,101779.0,157.315,157.6302,157.2384,157.6217,101779.0
2019-02-27 10:30:00,185.02,185.1,184.89,184.93,119424.0,157.6217,157.6899,157.511,157.545,119424.0
2019-02-27 10:35:00,184.92,185.37,184.72,185.28,54840.0,157.5365,157.9199,157.3661,157.8432,54840.0
2019-02-27 10:40:00,185.27,185.41,185.16,185.3,105761.0,157.8347,157.954,157.741,157.8603,105761.0
2019-02-27 10:45:00,185.29,185.46,185.03,185.4,77239.0,157.8517,157.9966,157.6302,157.9454,77239.0
2019-02-27 10:50:00,185.38,185.41,185.1,185.1,68779.0,157.9284,157.954,157.6899,157.6899,68779.0
2019-02-27 10:55:00,185.09,185.09,184.78,184.87,64412.0,157.6814,157.6814,157.4173,157.4939,64412.0
2019-02-27 11:00:00,184.89,184.99,184.72,184.81,52891.0,157.511,157.5962,157.3661,157.4428,52891.0
2019-02-27 11:05:00,184.81,185.23,184.67,185.21,71265.0,157.4428,157.8006,157.3235,157.7836,71265.0
2019-02-27 11:10:00,185.23,185.34,185.01,185.04,38153.0,157.8006,157.8943,157.6132,157.6388,38153.0
2019-02-27 11:15:00,185.02,185.11,184.87,184.98,42558.0,157.6217,157.6984,157.4939,157.5876,42558.0
2019-02-27 11:20:00,184.99,185.24,184.96,185.23,45705.0,157.5962,157.8091,157.5706,157.8006,45705.0
2019-02-27 11:25:00,185.26,185.37,185.15,185.22,62852.0,157.8262,157.9199,157.7325,157.7921,62852.0
2019-02-27 11:30:00,185.23,185.37,185.02,185.02,47256.0,157.8006,157.9199,157.6217,157.6217,47256.0
2019-02-27 11:35:00,185.02,185.3,185.01,185.24,46190.0,157.6217,157.8603,157.6132,157.8091,46190.0
2019-02-27 11:40:00,185.24,185.28,184.69,184.69,62999.0,157.8091,157.8432,157.3406,157.3406,62999.0
2019-02-27 11:45:00,184.68,184.73,184.09,184.38,149135.0,157.3321,157.3747,156.8294,157.0765,149135.0
2019-02-27 11:50:00,184.39,184.71,184.29,184.5,77581.0,157.085,157.3576,156.9998,157.1787,77581.0
2019-02-27 11:55:00,184.51,184.79,184.46,184.7,45245.0,157.1872,157.4258,157.1446,157.3491,45245.0
2019-02-27 12:00:00,184.69,185.01,184.67,184.95,63268.0,157.3406,157.6132,157.3235,157.5621,63268.0
2019-02-27 12:05:00,184.94,185.14,184.93,185.07,40086.0,157.5536,157.7239,157.545,157.6643,40086.0
2019-02-27 12:10:00,185.07,185.08,184.9,185.08,40058.0,157.6643,157.6728,157.5195,157.6728,40058.0
2019-02-27 12:15:00,185.16,185.22,184.7,184.83,75980.0,157.741,157.7921,157.3491,157.4599,75980.0
2019-02-27 12:20:00,184.85,184.89,184.46,184.56,48802.0,157.4769,157.511,157.1446,157.2298,48802.0
2019-02-27 12:25:00,184.55,184.89,184.49,184.67,39377.0,157.2213,157.511,157.1702,157.3235,39377.0
2019-02-27 12:30:00,184.7,184.77,184.47,184.51,33483.0,157.3491,157.4087,157.1532,157.1872,33483.0
2019-02-27 12:35:00,184.52,184.72,184.45,184.59,48076.0,157.1958,157.3661,157.1361,157.2554,48076.0
2019-02-27 12:40:00,184.57,184.92,184.57,184.75,55372.0,157.2384,157.5365,157.2384,157.3917,55372.0
2019-02-27 12:45:00,184.77,184.77,184.46,184.57,75982.0,157.4087,157.4087,157.1446,157.2384,75982.0
2019-02-27 12:50:00,184.56,184.65,184.36,184.56,52249.0,157.2298,157.3065,157.0595,157.2298,52249.0
2019-02-27 12:55:00,184.52,184.58,184.29,184.48,39208.0,157.1958,157.2469,156.9998,157.1617,39208.0
2019-02-27 13:00:00,184.46,184.56,184.39,184.56,30629.0,157.1446,157.2298,157.085,157.2298,30629.0
2019-02-27 13:05:00,184.57,184.64,184.45,184.56,29291.0,157.2384,157.298,157.1361,157.2298,29291.0
2019-02-27 13:10:00,184.56,184.83,184.56,184.83,67885.0,157.2298,157.4599,157.2298,157.4599,67885.0
2019-02-27 13:15:00,184.85,184.96,184.65,184.67,54106.0,157.4769,157.5706,157.3065,157.3235,54106.0
2019-02-27 13:20:00,184.65,184.95,184.65,184.78,81006.0,157.3065,157.5621,157.3065,157.4173,81006.0
2019-02-27 13:25:00,184.79,184.84,184.4,184.4,99722.0,157.4258,157.4684,157.0935,157.0935,99722.0
2019-02-27 13:30:00,184.43,184.68,184.38,184.58,68720.0,157.1191,157.3321,157.0765,157.2469,68720.0
2019-02-27 13:35:00,184.58,184.62,184.46,184.46,41240.0,157.2469,157.281,157.1446,157.1446,41240.0
2019-02-27 13:40:00,184.46,184.56,184.26,184.27,34899.0,157.1446,157.2298,156.9743,156.9828,34899.0
2019-02-27 13:45:00,184.27,184.42,184.22,184.38,43397.0,156.9828,157.1106,156.9402,157.0765,43397.0
2019-02-27 13:50:00,184.41,184.48,184.29,184.38,32518.0,157.102,157.1617,156.9998,157.0765,32518.0
2019-02-27 13:55:00,184.37,184.39,184.22,184.28,33206.0,157.068,157.085,156.9402,156.9913,33206.0
2019-02-27 14:00:00,184.3,184.31,184.08,184.31,46774.0,157.0083,157.0169,156.8209,157.0169,46774.0
2019-02-27 14:05:00,184.32,184.49,184.24,184.49,33958.0,157.0254,157.1702,156.9572,157.1702,33958.0
2019-02-27 14:10:00,184.48,184.62,184.41,184.5,68577.0,157.1617,157.281,157.102,157.1787,68577.0
2019-02-27 14:15:00,184.51,184.68,184.36,184.36,45653.0,157.1872,157.3321,157.0595,157.0595,45653.0
2019-02-27 14:20:00,184.38,184.42,184.04,184.08,74057.0,157.0765,157.1106,156.7868,156.8209,74057.0
2019-02-27 14:25:00,184.09,184.09,183.84,183.88,95972.0,156.8294,156.8294,156.6165,156.6505,95972.0
2019-02-27 14:30:00,183.9,184.14,183.87,183.95,58449.0,156.6676,156.872,156.642,156.7102,58449.0
2019-02-27 14:35:00,183.92,184.04,183.83,183.85,56231.0,156.6846,156.7868,156.6079,156.625,56231.0
2019-02-27 14:40:00,183.84,184.1,183.75,184.04,79938.0,156.6165,156.838,156.5398,156.7868,79938.0
2019-02-27 14:45:00,184.05,184.06,183.68,183.74,73107.0,156.7954,156.8039,156.4801,156.5313,73107.0
2019-02-27 14:50:00,183.77,183.82,183.51,183.53,86328.0,156.5568,156.5994,156.3353,156.3524,86328.0
2019-02-27 14:55:00,183.54,183.58,183.32,183.41,118728.0,156.3609,156.395,156.1735,156.2501,118728.0
2019-02-27 15:00:00,183.4,183.48,183.29,183.34,98860.0,156.2416,156.3098,156.1479,156.1905,98860.0
2019-02-27 15:05:00,183.34,183.48,183.28,183.29,64735.0,156.1905,156.3098,156.1394,156.1479,64735.0
2019-02-27 15:10:00,183.29,183.45,183.26,183.33,59927.0,156.1479,156.2842,156.1223,156.182,59927.0
2019-02-27 15:15:00,183.35,183.37,183.24,183.28,74058.0,156.199,156.2161,156.1053,156.1394,74058.0
2019-02-27 15:20:00,183.27,183.31,183.22,183.3,67224.0,156.1309,156.1649,156.0883,156.1564,67224.0
2019-02-27 15:25:00,183.31,183.34,183.21,183.26,71988.0,156.1649,156.1905,156.0797,156.1223,71988.0
2019-02-27 15:30:00,183.25,183.66,183.22,183.66,105502.0,156.1138,156.4631,156.0883,156.4631,105502.0
2019-02-27 15:35:00,183.66,183.8,183.53,183.56,134142.0,156.4631,156.5824,156.3524,156.3779,134142.0
2019-02-27 15:40:00,183.56,183.57,183.31,183.31,93310.0,156.3779,156.3864,156.1649,156.1649,93310.0
2019-02-27 15:45:00,183.32,183.62,183.25,183.61,112081.0,156.1735,156.429,156.1138,156.4205,112081.0
2019-02-27 15:50:00,183.62,183.65,183.33,183.57,140341.0,156.429,156.4546,156.182,156.3864,140341.0
2019-02-27 15:55:00,183.58,183.69,183.51,183.63,229584.0,156.395,156.4887,156.3353,156.4376,229584.0
2019-02-28 09:30:00,183.6,183.78,183.11,183.46,169412.0,156.412,156.5653,155.9946,156.2927,169412.0
2019-02-28 09:35:00,183.46,183.64,183.16,183.43,63083.0,156.2927,156.4461,156.0372,156.2672,63083.0
2019-02-28 09:40:00,183.43,184.4,183.4,184.29,110242.0,156.2672,157.0935,156.2416,156.9998,110242.0
2019-02-28 09:45:00,184.21,184.46,183.8,183.89,105249.0,156.9317,157.1446,156.5824,156.6591,105249.0
2019-02-28 09:50:00,183.92,184.22,183.72,184.02,87752.0,156.6846,156.9402,156.5142,156.7698,87752.0
2019-02-28 09:55:00,184.03,184.03,183.33,183.85,90311.0,156.7783,156.7783,156.182,156.625,90311.0
2019-02-28 10:00:00,183.86,183.9,183.67,183.75,57926.0,156.6335,156.6676,156.4716,156.5398,57926.0
2019-02-28 10:05:00,183.74,183.76,183.15,183.27,68646.0,156.5313,156.5483,156.0286,156.1309,68646.0
2019-02-28 10:10:00,183.28,183.77,183.2,183.47,51571.0,156.1394,156.5568,156.0712,156.3012,51571.0
2019-02-28 10:15:00,183.48,183.59,183.38,183.52,43102.0,156.3098,156.4035,156.2246,156.3438,43102.0
2019-02-28 10:20:00,183.52,183.79,183.27,183.27,61115.0,156.3438,156.5739,156.1309,156.1309,61115.0
2019-02-28 10:25:00,183.31,183.59,183.2,183.51,103635.0,156.1649,156.4035,156.0712,156.3353,103635.0
2019-02-28 10:30:00,183.51,183.82,183.49,183.62,52902.0,156.3353,156.5994,156.3183,156.429,52902.0
2019-02-28 10:35:00,183.63,183.93,183.63,183.71,52319.0,156.4376,156.6931,156.4376,156.5057,52319.0
2019-02-28 10:40:00,183.72,183.93,183.59,183.89,60442.0,156.5142,156.6931,156.4035,156.6591,60442.0
2019-02-28 10:45:00,183.91,184.41,183.9,184.24,53164.0,156.6761,157.102,156.6676,156.9572,53164.0
2019-02-28 10:50:00,184.25,184.25,184.02,184.13,46895.0,156.9657,156.9657,156.7698,156.8635,46895.0
2019-02-28 10:55:00,184.1,184.3,184.03,184.16,30559.0,156.838,157.0083,156.7783,156.8891,30559.0
2019-02-28 11:00:00,184.16,184.3,184.07,184.1,38167.0,156.8891,157.0083,156.8124,156.838,38167.0
2019-02-28 11:05:00,184.09,184.14,183.87,183.93,39805.0,156.8294,156.872,156.642,156.6931,39805.0
2019-02-28 11:10:00,183.94,184.07,183.86,184.06,43680.0,156.7016,156.8124,156.6335,156.8039,43680.0
2019-02-28 11:15:00,184.03,184.39,183.93,184.39,65784.0,156.7783,157.085,156.6931,157.085,65784.0
2019-02-28 11:20:00,184.39,184.53,184.33,184.42,60182.0,157.085,157.2043,157.0339,157.1106,60182.0
2019-02-28 11:25:00,184.42,184.62,184.42,184.56,43446.0,157.1106,157.281,157.1106,157.2298,43446.0
2019-02-28 11:30:00,184.56,184.81,184.52,184.81,52763.0,157.2298,157.4428,157.1958,157.4428,52763.0
2019-02-28 11:35:00,184.81,184.91,184.68,184.85,38868.0,157.4428,157.528,157.3321,157.4769,38868.0
2019-02-28 11:40:00,184.86,184.86,184.67,184.67,29699.0,157.4854,157.4854,157.3235,157.3235,29699.0
2019-02-28 11:45:00,184.68,184.74,184.6,184.7,56549.0,157.3321,157.3832,157.2639,157.3491,56549.0
2019-02-28 11:50:00,184.71,184.9,184.68,184.82,46770.0,157.3576,157.5195,157.3321,157.4513,46770.0
2019-02-28 11:55:00,184.83,184.83,184.74,184.74,25338.0,157.4599,157.4599,157.3832,157.3832,25338.0
2019-02-28 12:00:00,184.75,184.92,184.65,184.9,41705.0,157.3917,157.5365,157.3065,157.5195,41705.0
2019-02-28 12:05:00,184.9,185.0,184.82,184.82,36168.0,157.5195,157.6047,157.4513,157.4513,36168.0
2019-02-28 12:10:00,184.82,184.96,184.79,184.86,30320.0,157.4513,157.5706,157.4258,157.4854,30320.0
2019-02-28 12:15:00,184.88,184.99,184.83,184.97,34470.0,157.5024,157.5962,157.4599,157.5791,34470.0
2019-02-28 12:20:00,184.98,185.19,184.97,185.17,50842.0,157.5876,157.7665,157.5791,157.7495,50842.0
2019-02-28 12:25:00,185.17,185.19,184.83,184.86,31338.0,157.7495,157.7665,157.4599,157.4854,31338.0
2019-02-28 12:30:00,184.86,184.94,184.76,184.78,25573.0,157.4854,157.5536,157.4002,157.4173,25573.0
2019-02-28 12:35:00,184.78,184.87,184.68,184.84,26956.0,157.4173,157.4939,157.3321,157.4684,26956.0
2019-02-28 12:40:00,184.86,184.88,184.6,184.64,34445.0,157.4854,157.5024,157.2639,157.298,34445.0
2019-02-28 12:45:00,184.64,184.65,184.48,184.52,23748.0,157.298,157.3065,157.1617,157.1958,23748.0
2019-02-28 12:50:00,184.54,184.64,184.53,184.6,24231.0,157.2128,157.298,157.2043,157.2639,24231.0
2019-02-28 12:55:00,184.6,184.93,184.58,184.9,77300.0,157.2639,157.545,157.2469,157.5195,77300.0
2019-02-28 13:00:00,184.92,184.99,184.86,184.97,43493.0,157.5365,157.5962,157.4854,157.5791,43493.0
2019-02-28 13:05:00,184.96,185.04,184.83,184.86,34015.0,157.5706,157.6388,157.4599,157.4854,34015.0
2019-02-28 13:10:00,184.85,184.92,184.64,184.65,28292.0,157.4769,157.5365,157.298,157.3065,28292.0
2019-02-28 13:15:00,184.64,184.72,184.57,184.61,25556.0,157.298,157.3661,157.2384,157.2724,25556.0
2019-02-28 13:20:00,184.62,184.84,184.61,184.62,33332.0,157.281,157.4684,157.2724,157.281,33332.0
2019-02-28 13:25:00,184.62,184.63,184.49,184.61,27102.0,157.281,157.2895,157.1702,157.2724,27102.0
2019-02-28 13:30:00,184.62,184.66,184.57,184.58,30311.0,157.281,157.315,157.2384,157.2469,30311.0
2019-02-28 13:35:00,184.58,184.58,184.39,184.41,28786.0,157.2469,157.2469,157.085,157.102,28786.0
2019-02-28 13:40:00,184.42,184.58,184.42,184.47,34224.0,157.1106,157.2469,157.1106,157.1532,34224.0
2019-02-28 13:45:00,184.48,184.48,184.26,184.34,23400.0,157.1617,157.1617,156.9743,157.0424,23400.0
2019-02-28 13:50:00,184.33,184.33,184.18,184.2,33098.0,157.0339,157.0339,156.9061,156.9231,33098.0
2019-02-28 13:55:00,184.21,184.22,184.11,184.17,18696.0,156.9317,156.9402,156.8465,156.8976,18696.0
2019-02-28 14:00:00,184.17,184.19,183.96,184.03,35475.0,156.8976,156.9146,156.7187,156.7783,35475.0
2019-02-28 14:05:00,184.03,184.03,183.82,183.84,37670.0,156.7783,156.7783,156.5994,156.6165,37670.0
2019-02-28 14:10:00,183.85,184.08,183.83,184.08,40628.0,156.625,156.8209,156.6079,156.8209,40628.0
2019-02-28 14:15:00,184.06,184.24,183.97,184.24,33550.0,156.8039,156.9572,156.7272,156.9572,33550.0
2019-02-28 14:20:00,184.22,184.41,184.2,184.36,37869.0,156.9402,157.102,156.9231,157.0595,37869.0
2019-02-28 14:25:00,184.37,184.51,184.28,184.41,25517.0,157.068,157.1872,156.9913,157.102,25517.0
2019-02-28 14:30:00,184.42,184.42,183.96,183.98,32421.0,157.1106,157.1106,156.7187,156.7357,32421.0
2019-02-28 14:35:00,183.99,184.18,183.99,184.09,34221.0,156.7442,156.9061,156.7442,156.8294,34221.0
2019-02-28 14:40:00,184.09,184.17,184.0,184.17,30114.0,156.8294,156.8976,156.7528,156.8976,30114.0
2019-02-28 14:45:00,184.16,184.18,184.02,184.05,24720.0,156.8891,156.9061,156.7698,156.7954,24720.0
2019-02-28 14:50:00,184.06,184.24,183.98,184.07,27123.0,156.8039,156.9572,156.7357,156.8124,27123.0
2019-02-28 14:55:00,184.06,184.21,184.02,184.15,31263.0,156.8039,156.9317,156.7698,156.8806,31263.0
2019-02-28 15:00:00,184.15,184.25,184.1,184.21,30928.0,156.8806,156.9657,156.838,156.9317,30928.0
2019-02-28 15:05:00,184.19,184.19,184.07,184.14,27086.0,156.9146,156.9146,156.8124,156.872,27086.0
2019-02-28 15:10:00,184.14,184.31,184.11,184.23,34468.0,156.872,157.0169,156.8465,156.9487,34468.0
2019-02-28 15:15:00,184.24,184.31,184.13,184.28,27209.0,156.9572,157.0169,156.8635,156.9913,27209.0
2019-02-28 15:20:00,184.26,184.39,184.07,184.11,74072.0,156.9743,157.085,156.8124,156.8465,74072.0
2019-02-28 15:25:00,184.14,184.4,184.14,184.28,54964.0,156.872,157.0935,156.872,156.9913,54964.0
2019-02-28 15:30:00,184.27,184.29,184.1,184.13,61162.0,156.9828,156.9998,156.838,156.8635,61162.0
2019-02-28 15:35:00,184.12,184.18,184.0,184.03,63247.0,156.855,156.9061,156.7528,156.7783,63247.0
2019-02-28 15:40:00,184.03,184.11,183.77,183.77,80151.0,156.7783,156.8465,156.5568,156.5568,80151.0
2019-02-28 15:45:00,183.77,184.03,183.7,184.01,98884.0,156.5568,156.7783,156.4972,156.7613,98884.0
2019-02-28 15:50:00,184.01,184.22,183.92,184.18,108844.0,156.7613,156.9402,156.6846,156.9061,108844.0
2019-02-28 15:55:00,184.19,185.18,184.12,185.12,659646.0,156.9146,157.758,156.855,157.7069,659646.0
2019-03-01 09:30:00,185.82,186.56,185.46,185.53,141299.0,158.3033,158.9337,157.9966,158.0562,141299.0
2019-03-01 09:35:00,185.59,185.85,185.35,185.58,68435.0,158.1073,158.3288,157.9029,158.0988,68435.0
2019-03-01 09:40:00,185.58,185.78,185.12,185.2,48916.0,158.0988,158.2692,157.7069,157.7751,48916.0
2019-03-01 09:45:00,185.2,185.28,184.09,184.11,92601.0,157.7751,157.8432,156.8294,156.8465,92601.0
2019-03-01 09:50:00,184.09,184.57,184.03,184.35,52677.0,156.8294,157.2384,156.7783,157.0509,52677.0
2019-03-01 09:55:00,184.34,184.38,183.69,183.74,77779.0,157.0424,157.0765,156.4887,156.5313,77779.0
2019-03-01 10:00:00,183.69,184.3,183.6,184.23,81066.0,156.4887,157.0083,156.412,156.9487,81066.0
2019-03-01 10:05:00,184.21,184.3,183.92,184.0,56044.0,156.9317,157.0083,156.6846,156.7528,56044.0
2019-03-01 10:10:00,184.02,184.12,183.62,183.62,62521.0,156.7698,156.855,156.429,156.429,62521.0
2019-03-01 10:15:00,183.62,183.84,183.44,183.76,55200.0,156.429,156.6165,156.2757,156.5483,55200.0
2019-03-01 10:20:00,183.74,183.78,183.31,183.61,44134.0,156.5313,156.5653,156.1649,156.4205,44134.0
2019-03-01 10:25:00,183.63,183.99,183.45,183.92,92143.0,156.4376,156.7442,156.2842,156.6846,92143.0
2019-03-01 10:30:00,183.9,183.91,183.49,183.73,34727.0,156.6676,156.6761,156.3183,156.5227,34727.0
2019-03-01 10:35:00,183.71,183.88,183.7,183.73,50476.0,156.5057,156.6505,156.4972,156.5227,50476.0
2019-03-01 10:40:00,183.73,183.9,183.7,183.8,27814.0,156.5227,156.6676,156.4972,156.5824,27814.0
2019-03-01 10:45:00,183.77,183.8,183.4,183.5,53770.0,156.5568,156.5824,156.2416,156.3268,53770.0
2019-03-01 10:50:00,183.49,183.5,183.33,183.45,32340.0,156.3183,156.3268,156.182,156.2842,32340.0
2019-03-01 10:55:00,183.45,183.46,183.28,183.36,43496.0,156.2842,156.2927,156.1394,156.2075,43496.0
2019-03-01 11:00:00,183.33,183.36,183.12,183.13,43223.0,156.182,156.2075,156.0031,156.0116,43223.0
2019-03-01 11:05:00,183.11,183.15,183.0,183.13,42846.0,155.9946,156.0286,155.9008,156.0116,42846.0
2019-03-01 11:10:00,183.12,183.14,182.86,183.06,72046.0,156.0031,156.0201,155.7816,155.952,72046.0
2019-03-01 11:15:00,183.06,183.43,182.96,183.24,43489.0,155.952,156.2672,155.8668,156.1053,43489.0
2019-03-01 11:20:00,183.28,183.43,183.15,183.39,27636.0,156.1394,156.2672,156.0286,156.2331,27636.0
2019-03-01 11:25:00,183.38,183.41,183.21,183.31,36550.0,156.2246,156.2501,156.0797,156.1649,36550.0
2019-03-01 11:30:00,183.3,183.5,183.21,183.5,45095.0,156.1564,156.3268,156.0797,156.3268,45095.0
2019-03-01 11:35:00,183.49,183.78,183.34,183.76,54575.0,156.3183,156.5653,156.1905,156.5483,54575.0
2019-03-01 11:40:00,183.74,183.76,183.46,183.51,23253.0,156.5313,156.5483,156.2927,156.3353,23253.0
2019-03-01 11:45:00,183.5,183.68,183.45,183.63,28731.0,156.3268,156.4801,156.2842,156.4376,28731.0
2019-03-01 11:50:00,183.61,183.75,183.46,183.52,61511.0,156.4205,156.5398,156.2927,156.3438,61511.0
2019-03-01 11:55:00,183.51,183.8,183.48,183.8,42045.0,156.3353,156.5824,156.3098,156.5824,42045.0
2019-03-01 12:00:00,183.79,184.0,183.79,183.95,41627.0,156.5739,156.7528,156.5739,156.7102,41627.0
2019-03-01 12:05:00,183.95,184.33,183.95,184.28,63870.0,156.7102,157.0339,156.7102,156.9913,63870.0
2019-03-01 12:10:00,184.3,184.31,184.07,184.22,45447.0,157.0083,157.0169,156.8124,156.9402,45447.0
2019-03-01 12:15:00,184.24,184.24,183.95,183.95,30469.0,156.9572,156.9572,156.7102,156.7102,30469.0
2019-03-01 12:20:00,183.98,184.24,183.94,184.18,43324.0,156.7357,156.9572,156.7016,156.9061,43324.0
2019-03-01 12:25:00,184.18,184.28,184.14,184.24,28111.0,156.9061,156.9913,156.872,156.9572,28111.0
2019-03-01 12:30:00,184.24,184.25,184.17,184.2,33166.0,156.9572,156.9657,156.8976,156.9231,33166.0
2019-03-01 12:35:00,184.22,184.4,184.21,184.28,71210.0,156.9402,157.0935,156.9317,156.9913,71210.0
2019-03-01 12:40:00,184.29,184.55,184.29,184.5,71024.0,156.9998,157.2213,156.9998,157.1787,71024.0
2019-03-01 12:45:00,184.5,184.66,184.45,184.57,36479.0,157.1787,157.315,157.1361,157.2384,36479.0
2019-03-01 12:50:00,184.56,184.77,184.52,184.77,43801.0,157.2298,157.4087,157.1958,157.4087,43801.0
2019-03-01 12:55:00,184.73,184.84,184.65,184.65,48881.0,157.3747,157.4684,157.3065,157.3065,48881.0
2019-03-01 13:00:00,184.64,184.65,184.46,184.47,22297.0,157.298,157.3065,157.1446,157.1532,22297.0
2019-03-01 13:05:00,184.46,184.55,184.42,184.47,39758.0,157.1446,157.2213,157.1106,157.1532,39758.0
2019-03-01 13:10:00,184.48,184.66,184.42,184.66,29253.0,157.1617,157.315,157.1106,157.315,29253.0
2019-03-01 13:15:00,184.65,184.77,184.61,184.73,28360.0,157.3065,157.4087,157.2724,157.3747,28360.0
2019-03-01 13:20:00,184.73,184.96,184.73,184.81,57503.0,157.3747,157.5706,157.3747,157.4428,57503.0
2019-03-01 13:25:00,184.81,185.12,184.78,184.92,67622.0,157.4428,157.7069,157.4173,157.5365,67622.0
2019-03-01 13:30:00,184.91,185.21,184.81,185.19,66437.0,157.528,157.7836,157.4428,157.7665,66437.0
2019-03-01 13:35:00,185.19,185.26,185.01,185.16,44923.0,157.7665,157.8262,157.6132,157.741,44923.0
2019-03-01 13:40:00,185.18,185.36,185.15,185.18,39042.0,157.758,157.9114,157.7325,157.758,39042.0
2019-03-01 13:45:00,185.18,185.18,184.96,185.04,36427.0,157.758,157.758,157.5706,157.6388,36427.0
2019-03-01 13:50:00,185.04,185.04,184.89,184.9,24442.0,157.6388,157.6388,157.511,157.5195,24442.0
2019-03-01 13:55:00,184.89,184.97,184.86,184.96,26370.0,157.511,157.5791,157.4854,157.5706,26370.0
2019-03-01 14:00:00,184.97,185.11,184.94,184.95,34095.0,157.5791,157.6984,157.5536,157.5621,34095.0
2019-03-01 14:05:00,184.95,185.06,184.86,185.01,32133.0,157.5621,157.6558,157.4854,157.6132,32133.0
2019-03-01 14:10:00,185.02,185.12,184.97,185.07,30858.0,157.6217,157.7069,157.5791,157.6643,30858.0
2019-03-01 14:15:00,185.07,185.14,185.0,185.03,29187.0,157.6643,157.7239,157.6047,157.6302,29187.0
2019-03-01 14:20:00,185.06,185.25,185.02,185.23,27845.0,157.6558,157.8177,157.6217,157.8006,27845.0
2019-03-01 14:25:00,185.25,185.3,185.15,185.27,25047.0,157.8177,157.8603,157.7325,157.8347,25047.0
2019-03-01 14:30:00,185.27,185.3,185.14,185.15,23028.0,157.8347,157.8603,157.7239,157.7325,23028.0
2019-03-01 14:35:00,185.14,185.17,185.0,185.06,37974.0,157.7239,157.7495,157.6047,157.6558,37974.0
2019-03-01 14:40:00,185.03,185.08,184.95,185.06,20312.0,157.6302,157.6728,157.5621,157.6558,20312.0
2019-03-01 14:45:00,185.08,185.08,184.89,184.94,23772.0,157.6728,157.6728,157.511,157.5536,23772.0
2019-03-01 14:50:00,184.93,184.95,184.74,184.82,24673.0,157.545,157.5621,157.3832,157.4513,24673.0
2019-03-01 14:55:00,184.83,184.86,184.69,184.8,20860.0,157.4599,157.4854,157.3406,157.4343,20860.0
2019-03-01 15:00:00,184.82,184.85,184.71,184.85,21557.0,157.4513,157.4769,157.3576,157.4769,21557.0
2019-03-01 15:05:00,184.84,184.96,184.79,184.79,23483.0,157.4684,157.5706,157.4258,157.4258,23483.0
2019-03-01 15:10:00,184.8,184.88,184.75,184.88,18387.0,157.4343,157.5024,157.3917,157.5024,18387.0
2019-03-01 15:15:00,184.87,184.92,184.79,184.89,51293.0,157.4939,157.5365,157.4258,157.511,51293.0
2019-03-01 15:20:00,184.87,184.99,184.87,184.97,52473.0,157.4939,157.5962,157.4939,157.5791,52473.0
2019-03-01 15:25:00,184.96,185.27,184.94,185.19,78313.0,157.5706,157.8347,157.5536,157.7665,78313.0
2019-03-01 15:30:00,185.2,185.38,185.18,185.36,83681.0,157.7751,157.9284,157.758,157.9114,83681.0
2019-03-01 15:35:00,185.36,185.56,185.35,185.5,108266.0,157.9114,158.0818,157.9029,158.0306,108266.0
2019-03-01 15:40:00,185.5,185.65,185.46,185.64,90165.0,158.0306,158.1584,157.9966,158.1499,90165.0
2019-03-01 15:45:00,185.64,185.79,185.34,185.34,105926.0,158.1499,158.2777,157.8943,157.8943,105926.0
2019-03-01 15:50:00,185.35,185.36,185.1,185.11,93611.0,157.9029,157.9114,157.6899,157.6984,93611.0
2019-03-01 15:55:00,185.11,185.28,185.04,185.21,233161.0,157.6984,157.8432,157.6388,157.7836,233161.0
2019-03-04 09:30:00,186.2,186.24,185.02,185.18,113218.0,158.627,158.6611,157.6217,157.758,113218.0
2019-03-04 09:35:00,185.19,185.22,184.56,185.13,74190.0,157.7665,157.7921,157.2298,157.7154,74190.0
2019-03-04 09:40:00,185.12,185.27,184.66,184.95,56915.0,157.7069,157.8347,157.315,157.5621,56915.0
2019-03-04 09:45:00,184.96,184.96,184.45,184.45,49433.0,157.5706,157.5706,157.1361,157.1361,49433.0
2019-03-04 09:50:00,184.48,184.5,183.97,184.04,49520.0,157.1617,157.1787,156.7272,156.7868,49520.0
2019-03-04 09:55:00,184.05,184.21,184.01,184.14,47641.0,156.7954,156.9317,156.7613,156.872,47641.0
2019-03-04 10:00:00,184.1,184.5,184.07,184.43,80806.0,156.838,157.1787,156.8124,157.1191,80806.0
2019-03-04 10:05:00,184.41,184.54,184.14,184.35,46253.0,157.102,157.2128,156.872,157.0509,46253.0
2019-03-04 10:10:00,184.35,184.55,184.16,184.53,55258.0,157.0509,157.2213,156.8891,157.2043,55258.0
2019-03-04 10:15:00,184.5,184.62,184.25,184.62,44958.0,157.1787,157.281,156.9657,157.281,44958.0
2019-03-04 10:20:00,184.61,184.8,184.54,184.66,49190.0,157.2724,157.4343,157.2128,157.315,49190.0
2019-03-04 10:25:00,184.66,184.78,184.62,184.74,30546.0,157.315,157.4173,157.281,157.3832,30546.0
2019-03-04 10:30:00,184.77,184.81,184.56,184.56,25405.0,157.4087,157.4428,157.2298,157.2298,25405.0
2019-03-04 10:35:00,184.57,184.65,184.42,184.44,41788.0,157.2384,157.3065,157.1106,157.1276,41788.0
2019-03-04 10:40:00,184.41,184.57,184.37,184.47,43964.0,157.102,157.2384,157.068,157.1532,43964.0
2019-03-04 10:45:00,184.49,184.66,184.37,184.45,41678.0,157.1702,157.315,157.068,157.1361,41678.0
2019-03-04 10:50:00,184.43,184.43,184.2,184.23,38168.0,157.1191,157.1191,156.9231,156.9487,38168.0
2019-03-04 10:55:00,184.26,184.3,184.18,184.23,34168.0,156.9743,157.0083,156.9061,156.9487,34168.0
2019-03-04 11:00:00,184.22,184.26,184.11,184.11,24053.0,156.9402,156.9743,156.8465,156.8465,24053.0
2019-03-04 11:05:00,184.1,184.25,184.09,184.11,28945.0,156.838,156.9657,156.8294,156.8465,28945.0
2019-03-04 11:10:00,184.1,184.28,184.09,184.25,26797.0,156.838,156.9913,156.8294,156.9657,26797.0
2019-03-04 11:15:00,184.28,184.47,184.14,184.42,33912.0,156.9913,157.1532,156.872,157.1106,33912.0
2019-03-04 11:20:00,184.42,184.46,184.04,184.06,38523.0,157.1106,157.1446,156.7868,156.8039,38523.0
2019-03-04 11:25:00,184.09,184.12,183.86,183.87,51484.0,156.8294,156.855,156.6335,156.642,51484.0
2019-03-04 11:30:00,183.84,183.89,183.55,183.68,49575.0,156.6165,156.6591,156.3694,156.4801,49575.0
2019-03-04 11:35:00,183.7,183.8,183.58,183.71,26189.0,156.4972,156.5824,156.395,156.5057,26189.0
2019-03-04 11:40:00,183.72,183.75,183.42,183.48,36647.0,156.5142,156.5398,156.2587,156.3098,36647.0
2019-03-04 11:45:00,183.45,183.55,183.26,183.34,29287.0,156.2842,156.3694,156.1223,156.1905,29287.0
2019-03-04 11:50:00,183.37,183.44,183.01,183.05,58265.0,156.2161,156.2757,155.9094,155.9434,58265.0
2019-03-04 11:55:00,183.03,183.03,182.76,182.9,67949.0,155.9264,155.9264,155.6964,155.8157,67949.0
2019-03-04 12:00:00,182.88,183.2,182.85,183.01,38571.0,155.7986,156.0712,155.7731,155.9094,38571.0
2019-03-04 12:05:00,183.01,183.23,182.91,183.12,24298.0,155.9094,156.0968,155.8242,156.0031,24298.0
2019-03-04 12:10:00,183.11,183.11,182.75,182.81,29054.0,155.9946,155.9946,155.6879,155.739,29054.0
2019-03-04 12:15:00,182.81,182.84,182.35,182.4,56063.0,155.739,155.7645,155.3471,155.3897,56063.0
2019-03-04 12:20:00,182.39,182.72,182.36,182.65,30390.0,155.3812,155.6623,155.3556,155.6027,30390.0
2019-03-04 12:25:00,182.66,182.9,182.51,182.88,22452.0,155.6112,155.8157,155.4834,155.7986,22452.0
2019-03-04 12:30:00,182.88,183.09,182.84,182.97,36647.0,155.7986,155.9775,155.7645,155.8753,36647.0
2019-03-04 12:35:00,182.91,182.91,182.53,182.59,20843.0,155.8242,155.8242,155.5004,155.5516,20843.0
2019-03-04 12:40:00,182.55,182.57,182.38,182.45,24402.0,155.5175,155.5345,155.3727,155.4323,24402.0
2019-03-04 12:45:00,182.4,182.49,182.16,182.34,29532.0,155.3897,155.4664,155.1852,155.3386,29532.0
2019-03-04 12:50:00,182.32,182.56,182.26,182.45,23093.0,155.3215,155.526,155.2704,155.4323,23093.0
2019-03-04 12:55:00,182.47,182.47,182.18,182.42,25173.0,155.4493,155.4493,155.2023,155.4067,25173.0
2019-03-04 13:00:00,182.44,182.45,182.19,182.19,22523.0,155.4238,155.4323,155.2108,155.2108,22523.0
2019-03-04 13:05:00,182.18,182.31,182.1,182.15,34970.0,155.2023,155.313,155.1341,155.1767,34970.0
2019-03-04 13:10:00,182.11,182.32,182.11,182.19,25123.0,155.1426,155.3215,155.1426,155.2108,25123.0
2019-03-04 13:15:00,182.25,182.62,182.17,182.52,28159.0,155.2619,155.5771,155.1938,155.4919,28159.0
2019-03-04 13:20:00,182.56,182.67,182.53,182.61,25988.0,155.526,155.6197,155.5004,155.5686,25988.0
2019-03-04 13:25:00,182.63,182.77,182.52,182.74,32469.0,155.5856,155.7049,155.4919,155.6793,32469.0
2019-03-04 13:30:00,182.75,182.87,182.74,182.77,22762.0,155.6879,155.7901,155.6793,155.7049,22762.0
2019-03-04 13:35:00,182.77,182.81,182.71,182.71,13003.0,155.7049,155.739,155.6538,155.6538,13003.0
2019-03-04 13:40:00,182.72,183.0,182.68,182.94,37832.0,155.6623,155.9008,155.6282,155.8497,37832.0
2019-03-04 13:45:00,182.95,182.97,182.6,182.76,31873.0,155.8582,155.8753,155.5601,155.6964,31873.0
2019-03-04 13:50:00,182.77,182.89,182.64,182.88,25909.0,155.7049,155.8071,155.5942,155.7986,25909.0
2019-03-04 13:55:00,182.9,183.01,182.85,182.87,42501.0,155.8157,155.9094,155.7731,155.7901,42501.0
2019-03-04 14:00:00,182.89,183.0,182.83,182.99,46696.0,155.8071,155.9008,155.756,155.8923,46696.0
2019-03-04 14:05:00,182.99,183.17,182.9,183.02,27642.0,155.8923,156.0457,155.8157,155.9179,27642.0
2019-03-04 14:10:00,183.01,183.15,182.99,183.12,20503.0,155.9094,156.0286,155.8923,156.0031,20503.0
2019-03-04 14:15:00,183.1,183.26,183.05,183.25,28566.0,155.986,156.1223,155.9434,156.1138,28566.0
2019-03-04 14:20:00,183.28,183.32,183.19,183.3,27259.0,156.1394,156.1735,156.0627,156.1564,27259.0
2019-03-04 14:25:00,183.29,183.57,183.25,183.53,30927.0,156.1479,156.3864,156.1138,156.3524,30927.0
2019-03-04 14:30:00,183.53,183.61,183.36,183.41,35739.0,156.3524,156.4205,156.2075,156.2501,35739.0
2019-03-04 14:35:00,183.42,183.45,183.26,183.37,20997.0,156.2587,156.2842,156.1223,156.2161,20997.0
2019-03-04 14:40:00,183.35,183.48,183.31,183.42,18880.0,156.199,156.3098,156.1649,156.2587,18880.0
2019-03-04 14:45:00,183.46,183.47,183.25,183.3,13730.0,156.2927,156.3012,156.1138,156.1564,13730.0
2019-03-04 14:50:00,183.31,183.52,183.3,183.43,27183.0,156.1649,156.3438,156.1564,156.2672,27183.0
2019-03-04 14:55:00,183.43,183.46,183.07,183.09,42990.0,156.2672,156.2927,155.9605,155.9775,42990.0
2019-03-04 15:00:00,183.09,183.16,182.89,182.93,29433.0,155.9775,156.0372,155.8071,155.8412,29433.0
2019-03-04 15:05:00,182.93,182.95,182.8,182.84,26829.0,155.8412,155.8582,155.7305,155.7645,26829.0
2019-03-04 15:10:00,182.83,183.0,182.82,182.98,31323.0,155.756,155.9008,155.7475,155.8838,31323.0
2019-03-04 15:15:00,182.98,183.07,182.91,183.02,56454.0,155.8838,155.9605,155.8242,155.9179,56454.0
2019-03-04 15:20:00,183.0,183.09,182.88,182.9,29311.0,155.9008,155.9775,155.7986,155.8157,29311.0
2019-03-04 15:25:00,182.9,183.12,182.9,182.99,56946.0,155.8157,156.0031,155.8157,155.8923,56946.0
2019-03-04 15:30:00,182.98,183.32,182.95,183.24,51191.0,155.8838,156.1735,155.8582,156.1053,51191.0
2019-03-04 15:35:00,183.24,183.38,183.11,183.27,48139.0,156.1053,156.2246,155.9946,156.1309,48139.0
2019-03-04 15:40:00,183.25,183.42,183.16,183.4,48893.0,156.1138,156.2587,156.0372,156.2416,48893.0
2019-03-04 15:45:00,183.41,183.6,183.36,183.5,74454.0,156.2501,156.412,156.2075,156.3268,74454.0
2019-03-04 15:50:00,183.48,183.75,183.4,183.67,111585.0,156.3098,156.5398,156.2416,156.4716,111585.0
2019-03-04 15:55:00,183.67,183.89,183.55,183.82,202728.0,156.4716,156.6591,156.3694,156.5994,202728.0
2019-03-05 09:30:00,184.1,184.47,183.94,184.25,81427.0,156.838,157.1532,156.7016,156.9657,81427.0
2019-03-05 09:35:00,184.27,184.32,183.57,183.69,69481.0,156.9828,157.0254,156.3864,156.4887,69481.0
2019-03-05 09:40:00,183.64,183.99,183.25,183.39,35597.0,156.4461,156.7442,156.1138,156.2331,35597.0
2019-03-05 09:45:00,183.37,184.1,183.27,184.02,34561.0,156.2161,156.838,156.1309,156.7698,34561.0
2019-03-05 09:50:00,183.97,184.22,183.9,184.06,26536.0,156.7272,156.9402,156.6676,156.8039,26536.0
2019-03-05 09:55:00,184.08,184.44,184.03,184.03,29020.0,156.8209,157.1276,156.7783,156.7783,29020.0
2019-03-05 10:00:00,184.12,184.83,184.12,184.8,40503.0,156.855,157.4599,156.855,157.4343,40503.0
2019-03-05 10:05:00,184.75,185.11,184.71,185.02,55503.0,157.3917,157.6984,157.3576,157.6217,55503.0
2019-03-05 10:10:00,184.98,185.12,184.92,185.01,52295.0,157.5876,157.7069,157.5365,157.6132,52295.0
2019-03-05 10:15:00,184.99,185.0,184.39,184.42,54244.0,157.5962,157.6047,157.085,157.1106,54244.0
2019-03-05 10:20:00,184.39,184.45,184.2,184.41,37491.0,157.085,157.1361,156.9231,157.102,37491.0
2019-03-05 10:25:00,184.36,184.55,184.06,184.11,43884.0,157.0595,157.2213,156.8039,156.8465,43884.0
2019-03-05 10:30:00,184.13,184.27,184.02,184.06,20555.0,156.8635,156.9828,156.7698,156.8039,20555.0
2019-03-05 10:35:00,184.07,184.15,183.97,184.08,22663.0,156.8124,156.8806,156.7272,156.8209,22663.0
2019-03-05 10:40:00,184.09,184.18,183.82,184.0,25759.0,156.8294,156.9061,156.5994,156.7528,25759.0
2019-03-05 10:45:00,184.03,184.06,183.7,183.72,34447.0,156.7783,156.8039,156.4972,156.5142,34447.0
2019-03-05 10:50:00,183.72,183.84,183.58,183.8,22591.0,156.5142,156.6165,156.395,156.5824,22591.0
2019-03-05 10:55:00,183.76,183.95,183.76,183.95,15412.0,156.5483,156.7102,156.5483,156.7102,15412.0
2019-03-05 11:00:00,183.98,184.01,183.82,183.95,17716.0,156.7357,156.7613,156.5994,156.7102,17716.0
2019-03-05 11:05:00,183.97,184.17,183.86,184.13,19904.0,156.7272,156.8976,156.6335,156.8635,19904.0
2019-03-05 11:10:00,184.16,184.23,184.05,184.15,19457.0,156.8891,156.9487,156.7954,156.8806,19457.0
2019-03-05 11:15:00,184.14,184.4,184.14,184.39,15178.0,156.872,157.0935,156.872,157.085,15178.0
2019-03-05 11:20:00,184.41,184.57,184.35,184.53,24593.0,157.102,157.2384,157.0509,157.2043,24593.0
2019-03-05 11:25:00,184.56,184.72,184.51,184.64,31663.0,157.2298,157.3661,157.1872,157.298,31663.0
2019-03-05 11:30:00,184.6,184.75,184.59,184.74,18897.0,157.2639,157.3917,157.2554,157.3832,18897.0
2019-03-05 11:35:00,184.73,184.84,184.73,184.75,20642.0,157.3747,157.4684,157.3747,157.3917,20642.0
2019-03-05 11:40:00,184.78,184.82,184.67,184.72,30708.0,157.4173,157.4513,157.3235,157.3661,30708.0
2019-03-05 11:45:00,184.71,184.71,184.53,184.55,26494.0,157.3576,157.3576,157.2043,157.2213,26494.0
2019-03-05 11:50:00,184.53,184.59,184.38,184.39,26175.0,157.2043,157.2554,157.0765,157.085,26175.0
2019-03-05 11:55:00,184.38,184.41,184.28,184.35,20934.0,157.0765,157.102,156.9913,157.0509,20934.0
2019-03-05 12:00:00,184.33,184.48,184.25,184.46,20096.0,157.0339,157.1617,156.9657,157.1446,20096.0
2019-03-05 12:05:00,184.48,184.48,184.25,184.28,19734.0,157.1617,157.1617,156.9657,156.9913,19734.0
2019-03-05 12:10:00,184.28,184.3,184.1,184.15,17970.0,156.9913,157.0083,156.838,156.8806,17970.0
2019-03-05 12:15:00,184.14,184.25,184.11,184.14,16002.0,156.872,156.9657,156.8465,156.872,16002.0
2019-03-05 12:20:00,184.09,184.19,184.0,184.17,25721.0,156.8294,156.9146,156.7528,156.8976,25721.0
2019-03-05 12:25:00,184.12,184.17,184.0,184.16,14874.0,156.855,156.8976,156.7528,156.8891,14874.0
2019-03-05 12:30:00,184.18,184.19,184.08,184.1,13303.0,156.9061,156.9146,156.8209,156.838,13303.0
2019-03-05 12:35:00,184.11,184.13,184.01,184.07,13969.0,156.8465,156.8635,156.7613,156.8124,13969.0
2019-03-05 12:40:00,184.09,184.1,184.0,184.02,11815.0,156.8294,156.838,156.7528,156.7698,11815.0
2019-03-05 12:45:00,184.04,184.08,183.99,184.06,12542.0,156.7868,156.8209,156.7442,156.8039,12542.0
2019-03-05 12:50:00,184.08,184.11,183.96,183.97,16002.0,156.8209,156.8465,156.7187,156.7272,16002.0
2019-03-05 12:55:00,183.97,184.07,183.97,183.99,22482.0,156.7272,156.8124,156.7272,156.7442,22482.0
2019-03-05 13:00:00,184.0,184.15,184.0,184.14,12858.0,156.7528,156.8806,156.7528,156.872,12858.0
2019-03-05 13:05:00,184.15,184.36,184.15,184.32,16045.0,156.8806,157.0595,156.8806,157.0254,16045.0
2019-03-05 13:10:00,184.34,184.42,184.22,184.41,14211.0,157.0424,157.1106,156.9402,157.102,14211.0
2019-03-05 13:15:00,184.42,184.42,184.31,184.34,11482.0,157.1106,157.1106,157.0169,157.0424,11482.0
2019-03-05 13:20:00,184.34,184.34,184.2,184.21,11491.0,157.0424,157.0424,156.9231,156.9317,11491.0
2019-03-05 13:25:00,184.19,184.24,184.0,184.0,12197.0,156.9146,156.9572,156.7528,156.7528,12197.0
2019-03-05 13:30:00,184.0,184.12,183.94,184.11,15934.0,156.7528,156.855,156.7016,156.8465,15934.0
2019-03-05 13:35:00,184.12,184.2,184.05,184.05,9180.0,156.855,156.9231,156.7954,156.7954,9180.0
2019-03-05 13:40:00,184.07,184.07,183.86,183.88,14255.0,156.8124,156.8124,156.6335,156.6505,14255.0
2019-03-05 13:45:00,183.89,183.98,183.85,183.94,19730.0,156.6591,156.7357,156.625,156.7016,19730.0
2019-03-05 13:50:00,183.98,184.14,183.97,184.08,8317.0,156.7357,156.872,156.7272,156.8209,8317.0
2019-03-05 13:55:00,184.09,184.17,184.06,184.11,9738.0,156.8294,156.8976,156.8039,156.8465,9738.0
2019-03-05 14:00:00,184.07,184.32,184.07,184.31,15974.0,156.8124,157.0254,156.8124,157.0169,15974.0
2019-03-05 14:05:00,184.31,184.46,184.3,184.34,19738.0,157.0169,157.1446,157.0083,157.0424,19738.0
2019-03-05 14:10:00,184.33,184.49,184.32,184.46,15060.0,157.0339,157.1702,157.0254,157.1446,15060.0
2019-03-05 14:15:00,184.48,184.52,184.35,184.48,16002.0,157.1617,157.1958,157.0509,157.1617,16002.0
2019-03-05 14:20:00,184.5,184.62,184.5,184.59,11678.0,157.1787,157.281,157.1787,157.2554,11678.0
2019-03-05 14:25:00,184.59,184.61,184.51,184.55,12620.0,157.2554,157.2724,157.1872,157.2213,12620.0
2019-03-05 14:30:00,184.57,184.6,184.39,184.4,16874.0,157.2384,157.2639,157.085,157.0935,16874.0
2019-03-05 14:35:00,184.38,184.4,184.33,184.39,11822.0,157.0765,157.0935,157.0339,157.085,11822.0
2019-03-05 14:40:00,184.41,184.48,184.35,184.46,17787.0,157.102,157.1617,157.0509,157.1446,17787.0
2019-03-05 14:45:00,184.48,184.48,184.29,184.29,16246.0,157.1617,157.1617,156.9998,156.9998,16246.0
2019-03-05 14:50:00,184.31,184.53,184.26,184.53,17168.0,157.0169,157.2043,156.9743,157.2043,17168.0
2019-03-05 14:55:00,184.53,184.61,184.48,184.56,10342.0,157.2043,157.2724,157.1617,157.2298,10342.0
2019-03-05 15:00:00,184.56,184.63,184.51,184.6,18837.0,157.2298,157.2895,157.1872,157.2639,18837.0
2019-03-05 15:05:00,184.58,184.61,184.5,184.54,21197.0,157.2469,157.2724,157.1787,157.2128,21197.0
2019-03-05 15:10:00,184.53,184.54,184.34,184.35,29440.0,157.2043,157.2128,157.0424,157.0509,29440.0
2019-03-05 15:15:00,184.35,184.42,184.31,184.39,18510.0,157.0509,157.1106,157.0169,157.085,18510.0
2019-03-05 15:20:00,184.38,184.56,184.38,184.55,23349.0,157.0765,157.2298,157.0765,157.2213,23349.0
2019-03-05 15:25:00,184.54,184.56,184.4,184.47,20059.0,157.2128,157.2298,157.0935,157.1532,20059.0
2019-03-05 15:30:00,184.47,184.49,184.42,184.48,35564.0,157.1532,157.1702,157.1106,157.1617,35564.0
2019-03-05 15:35:00,184.48,184.55,184.4,184.52,35455.0,157.1617,157.2213,157.0935,157.1958,35455.0
2019-03-05 15:40:00,184.51,184.61,184.5,184.59,40662.0,157.1872,157.2724,157.1787,157.2554,40662.0
2019-03-05 15:45:00,184.57,184.82,184.57,184.71,57995.0,157.2384,157.4513,157.2384,157.3576,57995.0
2019-03-05 15:50:00,184.71,184.79,184.63,184.66,60555.0,157.3576,157.4258,157.2895,157.315,60555.0
2019-03-05 15:55:00,184.65,184.65,183.97,184.02,197219.0,157.3065,157.3065,156.7272,156.7698,197219.0
2019-03-06 09:30:00,184.53,184.97,184.15,184.75,112031.0,157.2043,157.5791,156.8806,157.3917,112031.0
2019-03-06 09:35:00,184.72,184.92,184.59,184.7,57663.0,157.3661,157.5365,157.2554,157.3491,57663.0
2019-03-06 09:40:00,184.69,184.96,184.61,184.85,52476.0,157.3406,157.5706,157.2724,157.4769,52476.0
2019-03-06 09:45:00,184.84,184.97,184.67,184.86,95494.0,157.4684,157.5791,157.3235,157.4854,95494.0
2019-03-06 09:50:00,184.87,184.87,184.6,184.78,101116.0,157.4939,157.4939,157.2639,157.4173,101116.0
2019-03-06 09:55:00,184.72,184.72,184.22,184.57,66194.0,157.3661,157.3661,156.9402,157.2384,66194.0
2019-03-06 10:00:00,184.59,184.6,184.35,184.44,69771.0,157.2554,157.2639,157.0509,157.1276,69771.0
2019-03-06 10:05:00,184.42,184.83,184.42,184.81,51245.0,157.1106,157.4599,157.1106,157.4428,51245.0
2019-03-06 10:10:00,184.81,184.83,184.69,184.81,45371.0,157.4428,157.4599,157.3406,157.4428,45371.0
2019-03-06 10:15:00,184.83,184.9,184.71,184.79,31620.0,157.4599,157.5195,157.3576,157.4258,31620.0
2019-03-06 10:20:00,184.79,184.8,184.55,184.69,35895.0,157.4258,157.4343,157.2213,157.3406,35895.0
2019-03-06 10:25:00,184.68,184.85,184.53,184.53,38602.0,157.3321,157.4769,157.2043,157.2043,38602.0
2019-03-06 10:30:00,184.52,184.63,184.16,184.24,76242.0,157.1958,157.2895,156.8891,156.9572,76242.0
2019-03-06 10:35:00,184.3,184.39,184.22,184.35,32412.0,157.0083,157.085,156.9402,157.0509,32412.0
2019-03-06 10:40:00,184.34,184.38,184.17,184.21,65166.0,157.0424,157.0765,156.8976,156.9317,65166.0
2019-03-06 10:45:00,184.19,184.23,183.92,183.92,71776.0,156.9146,156.9487,156.6846,156.6846,71776.0
2019-03-06 10:50:00,183.91,184.05,183.9,184.0,69154.0,156.6761,156.7954,156.6676,156.7528,69154.0
2019-03-06 10:55:00,184.0,184.22,183.98,184.2,32953.0,156.7528,156.9402,156.7357,156.9231,32953.0
2019-03-06 11:00:00,184.18,184.29,184.16,184.26,60524.0,156.9061,156.9998,156.8891,156.9743,60524.0
2019-03-06 11:05:00,184.25,184.51,184.25,184.51,25844.0,156.9657,157.1872,156.9657,157.1872,25844.0
2019-03-06 11:10:00,184.48,184.51,184.41,184.5,21446.0,157.1617,157.1872,157.102,157.1787,21446.0
2019-03-06 11:15:00,184.48,184.84,184.48,184.77,53967.0,157.1617,157.4684,157.1617,157.4087,53967.0
2019-03-06 11:20:00,184.76,184.77,184.55,184.56,21400.0,157.4002,157.4087,157.2213,157.2298,21400.0
2019-03-06 11:25:00,184.55,184.58,184.45,184.48,33805.0,157.2213,157.2469,157.1361,157.1617,33805.0
2019-03-06 11:30:00,184.5,184.64,184.43,184.5,18813.0,157.1787,157.298,157.1191,157.1787,18813.0
2019-03-06 11:35:00,184.53,184.6,184.47,184.53,12968.0,157.2043,157.2639,157.1532,157.2043,12968.0
2019-03-06 11:40:00,184.53,184.54,184.26,184.32,34878.0,157.2043,157.2128,156.9743,157.0254,34878.0
2019-03-06 11:45:00,184.32,184.45,184.23,184.27,22106.0,157.0254,157.1361,156.9487,156.9828,22106.0
2019-03-06 11:50:00,184.25,184.25,184.0,184.07,34857.0,156.9657,156.9657,156.7528,156.8124,34857.0
2019-03-06 11:55:00,184.07,184.35,184.07,184.28,18559.0,156.8124,157.0509,156.8124,156.9913,18559.0
2019-03-06 12:00:00,184.21,184.27,184.17,184.22,17812.0,156.9317,156.9828,156.8976,156.9402,17812.0
2019-03-06 12:05:00,184.22,184.41,184.17,184.37,11557.0,156.9402,157.102,156.8976,157.068,11557.0
2019-03-06 12:10:00,184.38,184.4,184.16,184.16,23134.0,157.0765,157.0935,156.8891,156.8891,23134.0
2019-03-06 12:15:00,184.17,184.24,184.03,184.06,24726.0,156.8976,156.9572,156.7783,156.8039,24726.0
2019-03-06 12:20:00,184.03,184.24,184.02,184.05,28515.0,156.7783,156.9572,156.7698,156.7954,28515.0
2019-03-06 12:25:00,184.07,184.15,184.03,184.06,22650.0,156.8124,156.8806,156.7783,156.8039,22650.0
2019-03-06 12:30:00,184.06,184.18,184.06,184.18,11922.0,156.8039,156.9061,156.8039,156.9061,11922.0
2019-03-06 12:35:00,184.19,184.29,184.05,184.06,16495.0,156.9146,156.9998,156.7954,156.8039,16495.0
2019-03-06 12:40:00,184.07,184.11,184.01,184.06,10481.0,156.8124,156.8465,156.7613,156.8039,10481.0
2019-03-06 12:45:00,184.02,184.07,183.84,183.88,36190.0,156.7698,156.8124,156.6165,156.6505,36190.0
2019-03-06 12:50:00,183.89,184.16,183.86,183.91,62562.0,156.6591,156.8891,156.6335,156.6761,62562.0
2019-03-06 12:55:00,183.9,184.04,183.88,184.0,30215.0,156.6676,156.7868,156.6505,156.7528,30215.0
2019-03-06 13:00:00,183.99,184.15,183.98,184.01,21578.0,156.7442,156.8806,156.7357,156.7613,21578.0
2019-03-06 13:05:00,184.0,184.13,183.98,184.09,28065.0,156.7528,156.8635,156.7357,156.8294,28065.0
2019-03-06 13:10:00,184.08,184.2,184.08,184.19,23631.0,156.8209,156.9231,156.8209,156.9146,23631.0
2019-03-06 13:15:00,184.2,184.35,184.14,184.25,27062.0,156.9231,157.0509,156.872,156.9657,27062.0
2019-03-06 13:20:00,184.23,184.23,184.08,184.13,15277.0,156.9487,156.9487,156.8209,156.8635,15277.0
2019-03-06 13:25:00,184.1,184.24,184.09,184.23,13006.0,156.838,156.9572,156.8294,156.9487,13006.0
2019-03-06 13:30:00,184.22,184.36,184.17,184.36,28516.0,156.9402,157.0595,156.8976,157.0595,28516.0
2019-03-06 13:35:00,184.36,184.45,184.24,184.45,16999.0,157.0595,157.1361,156.9572,157.1361,16999.0
2019-03-06 13:40:00,184.45,184.47,184.36,184.38,17850.0,157.1361,157.1532,157.0595,157.0765,17850.0
2019-03-06 13:45:00,184.36,184.36,184.15,184.19,11935.0,157.0595,157.0595,156.8806,156.9146,11935.0
2019-03-06 13:50:00,184.18,184.24,184.16,184.23,11495.0,156.9061,156.9572,156.8891,156.9487,11495.0
2019-03-06 13:55:00,184.24,184.48,184.24,184.44,15323.0,156.9572,157.1617,156.9572,157.1276,15323.0
2019-03-06 14:00:00,184.45,184.46,184.36,184.41,30052.0,157.1361,157.1446,157.0595,157.102,30052.0
2019-03-06 14:05:00,184.4,184.41,184.3,184.35,20973.0,157.0935,157.102,157.0083,157.0509,20973.0
2019-03-06 14:10:00,184.35,184.4,184.31,184.33,13730.0,157.0509,157.0935,157.0169,157.0339,13730.0
2019-03-06 14:15:00,184.33,184.36,184.24,184.28,27022.0,157.0339,157.0595,156.9572,156.9913,27022.0
2019-03-06 14:20:00,184.28,184.46,184.28,184.39,15458.0,156.9913,157.1446,156.9913,157.085,15458.0
2019-03-06 14:25:00,184.38,184.43,184.26,184.43,28247.0,157.0765,157.1191,156.9743,157.1191,28247.0
2019-03-06 14:30:00,184.43,184.49,184.27,184.33,21008.0,157.1191,157.1702,156.9828,157.0339,21008.0
2019-03-06 14:35:00,184.34,184.55,184.34,184.48,35539.0,157.0424,157.2213,157.0424,157.1617,35539.0
2019-03-06 14:40:00,184.47,184.49,184.35,184.42,22038.0,157.1532,157.1702,157.0509,157.1106,22038.0
2019-03-06 14:45:00,184.44,184.56,184.39,184.51,26922.0,157.1276,157.2298,157.085,157.1872,26922.0
2019-03-06 14:50:00,184.53,184.58,184.36,184.57,18210.0,157.2043,157.2469,157.0595,157.2384,18210.0
2019-03-06 14:55:00,184.52,184.64,184.35,184.35,25596.0,157.1958,157.298,157.0509,157.0509,25596.0
2019-03-06 15:00:00,184.38,184.52,184.35,184.41,37651.0,157.0765,157.1958,157.0509,157.102,37651.0
2019-03-06 15:05:00,184.41,184.41,184.25,184.33,38176.0,157.102,157.102,156.9657,157.0339,38176.0
2019-03-06 15:10:00,184.31,184.37,184.25,184.25,40330.0,157.0169,157.068,156.9657,156.9657,40330.0
2019-03-06 15:15:00,184.25,184.42,184.18,184.42,63911.0,156.9657,157.1106,156.9061,157.1106,63911.0
2019-03-06 15:20:00,184.4,184.41,184.28,184.35,48400.0,157.0935,157.102,156.9913,157.0509,48400.0
2019-03-06 15:25:00,184.35,184.41,184.28,184.4,46814.0,157.0509,157.102,156.9913,157.0935,46814.0
2019-03-06 15:30:00,184.41,184.58,184.38,184.58,34846.0,157.102,157.2469,157.0765,157.2469,34846.0
2019-03-06 15:35:00,184.57,184.61,184.49,184.58,34437.0,157.2384,157.2724,157.1702,157.2469,34437.0
2019-03-06 15:40:00,184.59,184.65,184.4,184.61,59058.0,157.2554,157.3065,157.0935,157.2724,59058.0
2019-03-06 15:45:00,184.61,184.61,184.42,184.45,76621.0,157.2724,157.2724,157.1106,157.1361,76621.0
2019-03-06 15:50:00,184.45,184.58,184.37,184.39,82936.0,157.1361,157.2469,157.068,157.085,82936.0
2019-03-06 15:55:00,184.39,184.51,184.27,184.48,273798.0,157.085,157.1872,156.9828,157.1617,273798.0
2019-03-07 09:30:00,184.39,184.62,183.98,184.44,86527.0,157.085,157.281,156.7357,157.1276,86527.0
2019-03-07 09:35:00,184.4,184.4,184.0,184.0,41321.0,157.0935,157.0935,156.7528,156.7528,41321.0
2019-03-07 09:40:00,184.02,184.51,184.0,184.24,60793.0,156.7698,157.1872,156.7528,156.9572,60793.0
2019-03-07 09:45:00,184.23,184.25,183.84,183.84,76467.0,156.9487,156.9657,156.6165,156.6165,76467.0
2019-03-07 09:50:00,183.81,183.84,183.37,183.7,48710.0,156.5909,156.6165,156.2161,156.4972,48710.0
2019-03-07 09:55:00,183.72,184.19,183.66,184.15,40267.0,156.5142,156.9146,156.4631,156.8806,40267.0
2019-03-07 10:00:00,184.15,184.16,183.93,184.02,33201.0,156.8806,156.8891,156.6931,156.7698,33201.0
2019-03-07 10:05:00,184.03,184.11,183.67,183.71,22775.0,156.7783,156.8465,156.4716,156.5057,22775.0
2019-03-07 10:10:00,183.73,183.75,183.5,183.62,23758.0,156.5227,156.5398,156.3268,156.429,23758.0
2019-03-07 10:15:00,183.6,183.78,183.24,183.25,35395.0,156.412,156.5653,156.1053,156.1138,35395.0
2019-03-07 10:20:00,183.25,183.54,183.1,183.47,44393.0,156.1138,156.3609,155.986,156.3012,44393.0
2019-03-07 10:25:00,183.5,183.56,183.31,183.42,27122.0,156.3268,156.3779,156.1649,156.2587,27122.0
2019-03-07 10:30:00,183.38,183.51,183.32,183.38,28254.0,156.2246,156.3353,156.1735,156.2246,28254.0
2019-03-07 10:35:00,183.34,183.52,183.23,183.37,22075.0,156.1905,156.3438,156.0968,156.2161,22075.0
2019-03-07 10:40:00,183.37,183.37,183.1,183.1,31616.0,156.2161,156.2161,155.986,155.986,31616.0
2019-03-07 10:45:00,183.14,183.48,183.14,183.42,48029.0,156.0201,156.3098,156.0201,156.2587,48029.0
2019-03-07 10:50:00,183.46,183.56,183.41,183.51,50763.0,156.2927,156.3779,156.2501,156.3353,50763.0
2019-03-07 10:55:00,183.51,183.68,183.42,183.47,27281.0,156.3353,156.4801,156.2587,156.3012,27281.0
2019-03-07 11:00:00,183.47,183.6,183.38,183.38,36692.0,156.3012,156.412,156.2246,156.2246,36692.0
2019-03-07 11:05:00,183.39,183.43,183.18,183.23,26600.0,156.2331,156.2672,156.0542,156.0968,26600.0
2019-03-07 11:10:00,183.24,183.32,183.08,183.16,20908.0,156.1053,156.1735,155.969,156.0372,20908.0
2019-03-07 11:15:00,183.15,183.21,182.93,183.1,38587.0,156.0286,156.0797,155.8412,155.986,38587.0
2019-03-07 11:20:00,183.11,183.12,182.8,182.88,26043.0,155.9946,156.0031,155.7305,155.7986,26043.0
2019-03-07 11:25:00,182.88,183.11,182.84,183.06,24075.0,155.7986,155.9946,155.7645,155.952,24075.0
2019-03-07 11:30:00,183.1,183.39,183.08,183.23,30798.0,155.986,156.2331,155.969,156.0968,30798.0
2019-03-07 11:35:00,183.24,183.25,183.06,183.06,21430.0,156.1053,156.1138,155.952,155.952,21430.0
2019-03-07 11:40:00,183.1,183.32,183.05,183.21,29045.0,155.986,156.1735,155.9434,156.0797,29045.0
2019-03-07 11:45:00,183.22,183.29,182.95,182.97,21753.0,156.0883,156.1479,155.8582,155.8753,21753.0
2019-03-07 11:50:00,182.99,183.1,182.89,182.89,21091.0,155.8923,155.986,155.8071,155.8071,21091.0
2019-03-07 11:55:00,182.9,183.05,182.9,182.98,14053.0,155.8157,155.9434,155.8157,155.8838,14053.0
2019-03-07 12:00:00,182.96,182.96,182.79,182.88,23467.0,155.8668,155.8668,155.7219,155.7986,23467.0
2019-03-07 12:05:00,182.88,183.09,182.83,182.98,17664.0,155.7986,155.9775,155.756,155.8838,17664.0
2019-03-07 12:10:00,182.98,183.09,182.93,183.01,14903.0,155.8838,155.9775,155.8412,155.9094,14903.0
2019-03-07 12:15:00,183.02,183.08,182.79,182.85,16376.0,155.9179,155.969,155.7219,155.7731,16376.0
2019-03-07 12:20:00,182.87,182.9,182.58,182.65,32542.0,155.7901,155.8157,155.543,155.6027,32542.0
2019-03-07 12:25:00,182.69,182.76,182.58,182.64,26479.0,155.6368,155.6964,155.543,155.5942,26479.0
2019-03-07 12:30:00,182.6,182.72,182.27,182.61,39655.0,155.5601,155.6623,155.2789,155.5686,39655.0
2019-03-07 12:35:00,182.58,182.63,182.43,182.46,27188.0,155.543,155.5856,155.4153,155.4408,27188.0
2019-03-07 12:40:00,182.48,182.61,182.48,182.59,20953.0,155.4578,155.5686,155.4578,155.5516,20953.0
2019-03-07 12:45:00,182.61,182.87,182.61,182.83,45569.0,155.5686,155.7901,155.5686,155.756,45569.0
2019-03-07 12:50:00,182.84,183.07,182.76,183.07,40567.0,155.7645,155.9605,155.6964,155.9605,40567.0
2019-03-07 12:55:00,183.1,183.19,183.02,183.11,35440.0,155.986,156.0627,155.9179,155.9946,35440.0
2019-03-07 13:00:00,183.11,183.11,182.96,183.06,36778.0,155.9946,155.9946,155.8668,155.952,36778.0
2019-03-07 13:05:00,183.06,183.06,182.76,182.78,27076.0,155.952,155.952,155.6964,155.7134,27076.0
2019-03-07 13:10:00,182.79,182.8,182.63,182.67,32013.0,155.7219,155.7305,155.5856,155.6197,32013.0
2019-03-07 13:15:00,182.68,182.79,182.64,182.74,11786.0,155.6282,155.7219,155.5942,155.6793,11786.0
2019-03-07 13:20:00,182.77,182.85,182.74,182.79,15021.0,155.7049,155.7731,155.6793,155.7219,15021.0
2019-03-07 13:25:00,182.79,182.8,182.71,182.77,20446.0,155.7219,155.7305,155.6538,155.7049,20446.0
2019-03-07 13:30:00,182.77,182.78,182.61,182.62,22559.0,155.7049,155.7134,155.5686,155.5771,22559.0
2019-03-07 13:35:00,182.65,182.65,182.43,182.55,34985.0,155.6027,155.6027,155.4153,155.5175,34985.0
2019-03-07 13:40:00,182.56,182.68,182.56,182.66,15369.0,155.526,155.6282,155.526,155.6112,15369.0
2019-03-07 13:45:00,182.66,182.76,182.45,182.72,35671.0,155.6112,155.6964,155.4323,155.6623,35671.0
2019-03-07 13:50:00,182.72,182.81,182.53,182.59,24186.0,155.6623,155.739,155.5004,155.5516,24186.0
2019-03-07 13:55:00,182.58,182.58,182.45,182.48,15493.0,155.543,155.543,155.4323,155.4578,15493.0
2019-03-07 14:00:00,182.5,182.57,182.43,182.5,24840.0,155.4749,155.5345,155.4153,155.4749,24840.0
2019-03-07 14:05:00,182.47,182.54,182.37,182.46,47327.0,155.4493,155.509,155.3641,155.4408,47327.0
2019-03-07 14:10:00,182.47,182.49,182.27,182.31,30404.0,155.4493,155.4664,155.2789,155.313,30404.0
2019-03-07 14:15:00,182.29,182.29,182.1,182.15,30886.0,155.296,155.296,155.1341,155.1767,30886.0
2019-03-07 14:20:00,182.13,182.33,182.12,182.27,24414.0,155.1597,155.3301,155.1512,155.2789,24414.0
2019-03-07 14:25:00,182.26,182.34,182.26,182.29,15073.0,155.2704,155.3386,155.2704,155.296,15073.0
2019-03-07 14:30:00,182.32,182.4,182.15,182.22,28280.0,155.3215,155.3897,155.1767,155.2364,28280.0
2019-03-07 14:35:00,182.23,182.26,182.07,182.11,45115.0,155.2449,155.2704,155.1086,155.1426,45115.0
2019-03-07 14:40:00,182.13,182.2,182.02,182.16,28359.0,155.1597,155.2193,155.066,155.1852,28359.0
2019-03-07 14:45:00,182.15,182.19,181.88,181.97,49515.0,155.1767,155.2108,154.9467,155.0234,49515.0
2019-03-07 14:50:00,181.96,182.14,181.88,181.99,26095.0,155.0149,155.1682,154.9467,155.0404,26095.0
2019-03-07 14:55:00,181.99,182.12,181.81,181.85,30429.0,155.0404,155.1512,154.8871,154.9211,30429.0
2019-03-07 15:00:00,181.85,181.91,181.6,181.75,39874.0,154.9211,154.9723,154.7082,154.8359,39874.0
2019-03-07 15:05:00,181.75,181.87,181.58,181.84,31263.0,154.8359,154.9382,154.6911,154.9126,31263.0
2019-03-07 15:10:00,181.84,182.16,181.82,182.03,65536.0,154.9126,155.1852,154.8956,155.0745,65536.0
2019-03-07 15:15:00,182.07,182.34,182.06,182.34,35397.0,155.1086,155.3386,155.1,155.3386,35397.0
2019-03-07 15:20:00,182.32,182.32,182.13,182.19,28334.0,155.3215,155.3215,155.1597,155.2108,28334.0
2019-03-07 15:25:00,182.23,182.37,182.1,182.1,31055.0,155.2449,155.3641,155.1341,155.1341,31055.0
2019-03-07 15:30:00,182.12,182.2,182.0,182.0,63470.0,155.1512,155.2193,155.0489,155.0489,63470.0
2019-03-07 15:35:00,181.98,182.05,181.83,181.92,134340.0,155.0319,155.0915,154.9041,154.9808,134340.0
2019-03-07 15:40:00,181.9,181.97,181.82,181.97,79495.0,154.9637,155.0234,154.8956,155.0234,79495.0
2019-03-07 15:45:00,181.95,182.22,181.83,182.19,87703.0,155.0063,155.2364,154.9041,155.2108,87703.0
2019-03-07 15:50:00,182.19,182.2,181.96,182.18,82906.0,155.2108,155.2193,155.0149,155.2023,82906.0
2019-03-07 15:55:00,182.19,182.66,182.19,182.49,190623.0,155.2108,155.6112,155.2108,155.4664,190623.0
2019-03-08 09:30:00,181.49,181.71,181.29,181.35,109653.0,154.6145,154.8019,154.4441,154.4952,109653.0
2019-03-08 09:35:00,181.47,181.9,180.53,181.9,96784.0,154.5974,154.9637,153.7966,154.9637,96784.0
2019-03-08 09:40:00,181.9,181.91,180.95,180.97,45821.0,154.9637,154.9723,154.1544,154.1715,45821.0
2019-03-08 09:45:00,180.98,181.59,180.93,181.31,30060.0,154.18,154.6996,154.1374,154.4611,30060.0
2019-03-08 09:50:00,181.35,181.55,181.09,181.1,51112.0,154.4952,154.6656,154.2737,154.2822,51112.0
2019-03-08 09:55:00,181.09,181.15,180.77,180.92,57621.0,154.2737,154.3248,154.0011,154.1289,57621.0
2019-03-08 10:00:00,180.93,180.97,180.62,180.74,42117.0,154.1374,154.1715,153.8733,153.9755,42117.0
2019-03-08 10:05:00,180.73,180.75,180.39,180.54,68901.0,153.967,153.984,153.6773,153.8051,68901.0
2019-03-08 10:10:00,180.6,180.98,180.5,180.6,59575.0,153.8562,154.18,153.7711,153.8562,59575.0
2019-03-08 10:15:00,180.58,180.76,180.38,180.62,27940.0,153.8392,153.9926,153.6688,153.8733,27940.0
2019-03-08 10:20:00,180.64,180.96,180.5,180.5,24263.0,153.8903,154.1629,153.7711,153.7711,24263.0
2019-03-08 10:25:00,180.46,181.16,180.41,181.06,33075.0,153.737,154.3333,153.6944,154.2481,33075.0
2019-03-08 10:30:00,181.08,181.16,180.87,180.89,26266.0,154.2652,154.3333,154.0863,154.1033,26266.0
2019-03-08 10:35:00,180.93,181.14,180.72,180.72,26317.0,154.1374,154.3163,153.9585,153.9585,26317.0
2019-03-08 10:40:00,180.72,181.22,180.57,181.14,43476.0,153.9585,154.3844,153.8307,154.3163,43476.0
2019-03-08 10:45:00,181.12,181.19,180.94,181.02,40802.0,154.2992,154.3589,154.1459,154.214,40802.0
2019-03-08 10:50:00,181.0,181.01,180.4,180.44,31215.0,154.197,154.2055,153.6859,153.7199,31215.0
2019-03-08 10:55:00,180.42,180.48,180.27,180.43,38255.0,153.7029,153.754,153.5751,153.7114,38255.0
2019-03-08 11:00:00,180.42,180.87,180.4,180.86,32148.0,153.7029,154.0863,153.6859,154.0777,32148.0
2019-03-08 11:05:00,180.83,181.08,180.47,180.47,16205.0,154.0522,154.2652,153.7455,153.7455,16205.0
2019-03-08 11:10:00,180.49,180.72,180.38,180.52,16910.0,153.7625,153.9585,153.6688,153.7881,16910.0
2019-03-08 11:15:00,180.55,180.69,180.46,180.56,20135.0,153.8136,153.9329,153.737,153.8222,20135.0
2019-03-08 11:20:00,180.6,180.63,180.3,180.54,16526.0,153.8562,153.8818,153.6007,153.8051,16526.0
2019-03-08 11:25:00,180.61,180.89,180.61,180.75,25637.0,153.8648,154.1033,153.8648,153.984,25637.0
2019-03-08 11:30:00,180.75,180.83,180.41,180.44,17507.0,153.984,154.0522,153.6944,153.7199,17507.0
2019-03-08 11:35:00,180.4,180.48,180.31,180.37,19836.0,153.6859,153.754,153.6092,153.6603,19836.0
2019-03-08 11:40:00,180.37,180.64,180.35,180.64,28288.0,153.6603,153.8903,153.6433,153.8903,28288.0
2019-03-08 11:45:00,180.64,180.75,180.55,180.61,16494.0,153.8903,153.984,153.8136,153.8648,16494.0
2019-03-08 11:50:00,180.59,180.78,180.49,180.64,17130.0,153.8477,154.0096,153.7625,153.8903,17130.0
2019-03-08 11:55:00,180.64,180.64,180.35,180.38,23813.0,153.8903,153.8903,153.6433,153.6688,23813.0
2019-03-08 12:00:00,180.34,180.4,180.2,180.23,26758.0,153.6347,153.6859,153.5155,153.541,26758.0
2019-03-08 12:05:00,180.24,180.28,180.15,180.24,30213.0,153.5496,153.5836,153.4729,153.5496,30213.0
2019-03-08 12:10:00,180.27,180.42,180.25,180.42,22926.0,153.5751,153.7029,153.5581,153.7029,22926.0
2019-03-08 12:15:00,180.4,180.54,180.38,180.41,21279.0,153.6859,153.8051,153.6688,153.6944,21279.0
2019-03-08 12:20:00,180.44,180.56,180.2,180.27,27703.0,153.7199,153.8222,153.5155,153.5751,27703.0
2019-03-08 12:25:00,180.31,180.65,180.31,180.59,16360.0,153.6092,153.8988,153.6092,153.8477,16360.0
2019-03-08 12:30:00,180.55,180.62,180.43,180.47,11205.0,153.8136,153.8733,153.7114,153.7455,11205.0
2019-03-08 12:35:00,180.49,180.51,180.27,180.29,14836.0,153.7625,153.7796,153.5751,153.5922,14836.0
2019-03-08 12:40:00,180.28,180.42,180.19,180.28,15820.0,153.5836,153.7029,153.507,153.5836,15820.0
2019-03-08 12:45:00,180.26,180.3,180.11,180.14,19405.0,153.5666,153.6007,153.4388,153.4644,19405.0
2019-03-08 12:50:00,180.13,180.18,180.04,180.18,22787.0,153.4558,153.4984,153.3792,153.4984,22787.0
2019-03-08 12:55:00,180.17,180.19,179.93,180.09,70100.0,153.4899,153.507,153.2855,153.4218,70100.0
2019-03-08 13:00:00,180.06,180.08,179.83,179.84,41491.0,153.3962,153.4132,153.2003,153.2088,41491.0
2019-03-08 13:05:00,179.83,179.9,179.75,179.83,23703.0,153.2003,153.2599,153.1321,153.2003,23703.0
2019-03-08 13:10:00,179.85,180.19,179.85,180.07,12742.0,153.2173,153.507,153.2173,153.4047,12742.0
2019-03-08 13:15:00,180.06,180.07,179.89,179.97,13736.0,153.3962,153.4047,153.2514,153.3195,13736.0
2019-03-08 13:20:00,179.96,179.98,179.76,179.78,17718.0,153.311,153.3281,153.1406,153.1577,17718.0
2019-03-08 13:25:00,179.79,179.84,179.76,179.81,20223.0,153.1662,153.2088,153.1406,153.1832,20223.0
2019-03-08 13:30:00,179.81,179.84,179.72,179.8,16319.0,153.1832,153.2088,153.1066,153.1747,16319.0
2019-03-08 13:35:00,179.81,179.91,179.77,179.89,15399.0,153.1832,153.2684,153.1492,153.2514,15399.0
2019-03-08 13:40:00,179.89,180.1,179.83,179.83,22790.0,153.2514,153.4303,153.2003,153.2003,22790.0
2019-03-08 13:45:00,179.83,180.06,179.81,180.05,23332.0,153.2003,153.3962,153.1832,153.3877,23332.0
2019-03-08 13:50:00,180.05,180.12,180.0,180.02,28292.0,153.3877,153.4473,153.3451,153.3621,28292.0
2019-03-08 13:55:00,180.01,180.01,179.82,179.88,21576.0,153.3536,153.3536,153.1917,153.2429,21576.0
2019-03-08 14:00:00,179.88,179.88,179.65,179.68,38885.0,153.2429,153.2429,153.0469,153.0725,38885.0
2019-03-08 14:05:00,179.67,179.72,179.6,179.7,19718.0,153.064,153.1066,153.0043,153.0895,19718.0
2019-03-08 14:10:00,179.7,179.84,179.52,179.52,39141.0,153.0895,153.2088,152.9362,152.9362,39141.0
2019-03-08 14:15:00,179.53,179.91,179.53,179.88,29996.0,152.9447,153.2684,152.9447,153.2429,29996.0
2019-03-08 14:20:00,179.88,180.08,179.88,180.03,20782.0,153.2429,153.4132,153.2429,153.3707,20782.0
2019-03-08 14:25:00,180.04,180.04,179.85,179.86,17826.0,153.3792,153.3792,153.2173,153.2258,17826.0
2019-03-08 14:30:00,179.88,179.89,179.65,179.7,28837.0,153.2429,153.2514,153.0469,153.0895,28837.0
2019-03-08 14:35:00,179.72,179.99,179.71,179.95,17593.0,153.1066,153.3366,153.098,153.3025,17593.0
2019-03-08 14:40:00,179.96,180.2,179.96,180.18,16352.0,153.311,153.5155,153.311,153.4984,16352.0
2019-03-08 14:45:00,180.2,180.26,180.11,180.23,24225.0,153.5155,153.5666,153.4388,153.541,24225.0
2019-03-08 14:50:00,180.24,180.45,180.22,180.33,30069.0,153.5496,153.7285,153.5325,153.6262,30069.0
2019-03-08 14:55:00,180.4,180.42,180.16,180.17,20358.0,153.6859,153.7029,153.4814,153.4899,20358.0
2019-03-08 15:00:00,180.19,180.4,180.14,180.33,21005.0,153.507,153.6859,153.4644,153.6262,21005.0
2019-03-08 15:05:00,180.31,180.46,180.22,180.38,40795.0,153.6092,153.737,153.5325,153.6688,40795.0
2019-03-08 15:10:00,180.4,180.4,180.12,180.27,28532.0,153.6859,153.6859,153.4473,153.5751,28532.0
2019-03-08 15:15:00,180.29,180.31,180.1,180.15,21679.0,153.5922,153.6092,153.4303,153.4729,21679.0
2019-03-08 15:20:00,180.18,180.21,180.09,180.16,21834.0,153.4984,153.524,153.4218,153.4814,21834.0
2019-03-08 15:25:00,180.15,180.32,180.14,180.22,26280.0,153.4729,153.6177,153.4644,153.5325,26280.0
2019-03-08 15:30:00,180.22,180.64,180.17,180.63,42410.0,153.5325,153.8903,153.4899,153.8818,42410.0
2019-03-08 15:35:00,180.62,180.62,180.29,180.39,39101.0,153.8733,153.8733,153.5922,153.6773,39101.0
2019-03-08 15:40:00,180.41,180.74,180.4,180.72,47799.0,153.6944,153.9755,153.6859,153.9585,47799.0
2019-03-08 15:45:00,180.73,180.92,180.67,180.83,99671.0,153.967,154.1289,153.9159,154.0522,99671.0
2019-03-08 15:50:00,180.85,181.23,180.85,181.16,88740.0,154.0692,154.393,154.0692,154.3333,88740.0
2019-03-08 15:55:00,181.15,181.43,181.12,181.23,184514.0,154.3248,154.5633,154.2992,154.393,184514.0
2019-03-11 09:30:00,182.15,182.72,181.78,182.68,137304.0,155.1767,155.6623,154.8615,155.6282,137304.0
2019-03-11 09:35:00,182.68,182.98,182.58,182.98,80857.0,155.6282,155.8838,155.543,155.8838,80857.0
2019-03-11 09:40:00,182.94,183.2,182.88,182.92,41496.0,155.8497,156.0712,155.7986,155.8327,41496.0
2019-03-11 09:45:00,182.91,182.93,182.18,182.18,49590.0,155.8242,155.8412,155.2023,155.2023,49590.0
2019-03-11 09:50:00,182.25,182.56,182.18,182.29,25743.0,155.2619,155.526,155.2023,155.296,25743.0
2019-03-11 09:55:00,182.32,182.42,181.99,182.1,32267.0,155.3215,155.4067,155.0404,155.1341,32267.0
2019-03-11 10:00:00,182.0,182.16,181.78,181.78,51009.0,155.0489,155.1852,154.8615,154.8615,51009.0
2019-03-11 10:05:00,181.79,181.83,181.31,181.36,39209.0,154.87,154.9041,154.4611,154.5037,39209.0
2019-03-11 10:10:00,181.4,181.62,181.36,181.47,37105.0,154.5378,154.7252,154.5037,154.5974,37105.0
2019-03-11 10:15:00,181.51,181.51,181.35,181.43,31764.0,154.6315,154.6315,154.4952,154.5633,31764.0
2019-03-11 10:20:00,181.44,181.6,181.38,181.47,24673.0,154.5719,154.7082,154.5207,154.5974,24673.0
2019-03-11 10:25:00,181.46,181.66,181.46,181.6,25577.0,154.5889,154.7593,154.5889,154.7082,25577.0
2019-03-11 10:30:00,181.61,181.62,181.31,181.37,34525.0,154.7167,154.7252,154.4611,154.5122,34525.0
2019-03-11 10:35:00,181.38,181.44,181.2,181.27,49487.0,154.5207,154.5719,154.3674,154.427,49487.0
2019-03-11 10:40:00,181.27,181.54,181.26,181.41,27798.0,154.427,154.657,154.4185,154.5463,27798.0
2019-03-11 10:45:00,181.38,181.87,181.38,181.75,28665.0,154.5207,154.9382,154.5207,154.8359,28665.0
2019-03-11 10:50:00,181.75,181.77,181.57,181.58,32384.0,154.8359,154.853,154.6826,154.6911,32384.0
2019-03-11 10:55:00,181.58,181.6,181.41,181.44,22469.0,154.6911,154.7082,154.5463,154.5719,22469.0
2019-03-11 11:00:00,181.45,181.49,181.38,181.44,23684.0,154.5804,154.6145,154.5207,154.5719,23684.0
2019-03-11 11:05:00,181.44,181.91,181.33,181.91,46445.0,154.5719,154.9723,154.4781,154.9723,46445.0
2019-03-11 11:10:00,181.88,182.29,181.88,182.15,45401.0,154.9467,155.296,154.9467,155.1767,45401.0
2019-03-11 11:15:00,182.16,182.2,182.03,182.1,21054.0,155.1852,155.2193,155.0745,155.1341,21054.0
2019-03-11 11:20:00,182.12,182.13,181.97,181.98,34229.0,155.1512,155.1597,155.0234,155.0319,34229.0
2019-03-11 11:25:00,181.98,181.98,181.57,181.6,47430.0,155.0319,155.0319,154.6826,154.7082,47430.0
2019-03-11 11:30:00,181.56,181.56,181.39,181.48,52815.0,154.6741,154.6741,154.5293,154.6059,52815.0
2019-03-11 11:35:00,181.47,181.72,181.37,181.68,37486.0,154.5974,154.8104,154.5122,154.7763,37486.0
2019-03-11 11:40:00,181.68,181.76,181.64,181.71,28770.0,154.7763,154.8445,154.7422,154.8019,28770.0
2019-03-11 11:45:00,181.73,181.82,181.62,181.64,15779.0,154.8189,154.8956,154.7252,154.7422,15779.0
2019-03-11 11:50:00,181.66,181.67,181.47,181.54,30160.0,154.7593,154.7678,154.5974,154.657,30160.0
2019-03-11 11:55:00,181.58,181.82,181.57,181.82,15492.0,154.6911,154.8956,154.6826,154.8956,15492.0
2019-03-11 12:00:00,181.83,181.88,181.66,181.88,19364.0,154.9041,154.9467,154.7593,154.9467,19364.0
2019-03-11 12:05:00,181.88,181.96,181.84,181.9,15928.0,154.9467,155.0149,154.9126,154.9637,15928.0
2019-03-11 12:10:00,181.93,181.93,181.82,181.84,15467.0,154.9893,154.9893,154.8956,154.9126,15467.0
2019-03-11 12:15:00,181.85,181.96,181.84,181.88,23022.0,154.9211,155.0149,154.9126,154.9467,23022.0
2019-03-11 12:20:00,181.88,181.88,181.74,181.78,22394.0,154.9467,154.9467,154.8274,154.8615,22394.0
2019-03-11 12:25:00,181.78,181.88,181.69,181.8,20890.0,154.8615,154.9467,154.7848,154.8785,20890.0
2019-03-11 12:30:00,181.81,181.87,181.75,181.77,14629.0,154.8871,154.9382,154.8359,154.853,14629.0
2019-03-11 12:35:00,181.81,181.84,181.74,181.81,19162.0,154.8871,154.9126,154.8274,154.8871,19162.0
2019-03-11 12:40:00,181.79,181.96,181.79,181.93,19484.0,154.87,155.0149,154.87,154.9893,19484.0
2019-03-11 12:45:00,181.92,181.95,181.84,181.89,10655.0,154.9808,155.0063,154.9126,154.9552,10655.0
2019-03-11 12:50:00,181.88,181.96,181.86,181.92,11701.0,154.9467,155.0149,154.9297,154.9808,11701.0
2019-03-11 12:55:00,181.92,181.99,181.89,181.97,10468.0,154.9808,155.0404,154.9552,155.0234,10468.0
2019-03-11 13:00:00,181.99,182.17,181.98,182.17,17270.0,155.0404,155.1938,155.0319,155.1938,17270.0
2019-03-11 13:05:00,182.17,182.3,182.17,182.22,18515.0,155.1938,155.3045,155.1938,155.2364,18515.0
2019-03-11 13:10:00,182.21,182.28,182.19,182.28,20384.0,155.2278,155.2875,155.2108,155.2875,20384.0
2019-03-11 13:15:00,182.28,182.4,182.25,182.34,24874.0,155.2875,155.3897,155.2619,155.3386,24874.0
2019-03-11 13:20:00,182.37,182.44,182.34,182.43,24705.0,155.3641,155.4238,155.3386,155.4153,24705.0
2019-03-11 13:25:00,182.45,182.61,182.42,182.61,16802.0,155.4323,155.5686,155.4067,155.5686,16802.0
2019-03-11 13:30:00,182.61,182.7,182.54,182.57,26402.0,155.5686,155.6453,155.509,155.5345,26402.0
2019-03-11 13:35:00,182.58,182.76,182.58,182.7,23982.0,155.543,155.6964,155.543,155.6453,23982.0
2019-03-11 13:40:00,182.68,182.68,182.52,182.53,21314.0,155.6282,155.6282,155.4919,155.5004,21314.0
2019-03-11 13:45:00,182.52,182.54,182.25,182.28,40580.0,155.4919,155.509,155.2619,155.2875,40580.0
2019-03-11 13:50:00,182.27,182.33,182.23,182.24,36151.0,155.2789,155.3301,155.2449,155.2534,36151.0
2019-03-11 13:55:00,182.23,182.47,182.18,182.47,33802.0,155.2449,155.4493,155.2023,155.4493,33802.0
2019-03-11 14:00:00,182.45,182.46,182.26,182.35,23770.0,155.4323,155.4408,155.2704,155.3471,23770.0
2019-03-11 14:05:00,182.36,182.38,182.29,182.34,19593.0,155.3556,155.3727,155.296,155.3386,19593.0
2019-03-11 14:10:00,182.37,182.51,182.35,182.51,22364.0,155.3641,155.4834,155.3471,155.4834,22364.0
2019-03-11 14:15:00,182.48,182.48,182.27,182.35,17044.0,155.4578,155.4578,155.2789,155.3471,17044.0
2019-03-11 14:20:00,182.37,182.48,182.3,182.4,20937.0,155.3641,155.4578,155.3045,155.3897,20937.0
2019-03-11 14:25:00,182.39,182.5,182.39,182.5,12054.0,155.3812,155.4749,155.3812,155.4749,12054.0
2019-03-11 14:30:00,182.5,182.63,182.43,182.56,13402.0,155.4749,155.5856,155.4153,155.526,13402.0
2019-03-11 14:35:00,182.58,182.69,182.53,182.56,19208.0,155.543,155.6368,155.5004,155.526,19208.0
2019-03-11 14:40:00,182.54,182.69,182.51,182.54,13828.0,155.509,155.6368,155.4834,155.509,13828.0
2019-03-11 14:45:00,182.55,182.6,182.53,182.53,19354.0,155.5175,155.5601,155.5004,155.5004,19354.0
2019-03-11 14:50:00,182.52,182.72,182.47,182.68,26388.0,155.4919,155.6623,155.4493,155.6282,26388.0
2019-03-11 14:55:00,182.72,182.87,182.66,182.8,27502.0,155.6623,155.7901,155.6112,155.7305,27502.0
2019-03-11 15:00:00,182.79,182.9,182.71,182.85,26600.0,155.7219,155.8157,155.6538,155.7731,26600.0
2019-03-11 15:05:00,182.86,182.91,182.82,182.86,16208.0,155.7816,155.8242,155.7475,155.7816,16208.0
2019-03-11 15:10:00,182.88,182.94,182.81,182.85,23348.0,155.7986,155.8497,155.739,155.7731,23348.0
2019-03-11 15:15:00,182.85,182.86,182.73,182.82,29512.0,155.7731,155.7816,155.6708,155.7475,29512.0
2019-03-11 15:20:00,182.79,182.85,182.73,182.83,20436.0,155.7219,155.7731,155.6708,155.756,20436.0
2019-03-11 15:25:00,182.81,182.81,182.49,182.55,31095.0,155.739,155.739,155.4664,155.5175,31095.0
2019-03-11 15:30:00,182.54,182.69,182.53,182.68,25027.0,155.509,155.6368,155.5004,155.6282,25027.0
2019-03-11 15:35:00,182.66,182.75,182.58,182.63,30399.0,155.6112,155.6879,155.543,155.5856,30399.0
2019-03-11 15:40:00,182.63,182.64,182.46,182.48,38923.0,155.5856,155.5942,155.4408,155.4578,38923.0
2019-03-11 15:45:00,182.5,182.62,182.5,182.55,73875.0,155.4749,155.5771,155.4749,155.5175,73875.0
2019-03-11 15:50:00,182.56,182.6,182.51,182.6,82591.0,155.526,155.5601,155.4834,155.5601,82591.0
2019-03-11 15:55:00,182.59,182.69,182.32,182.44,177421.0,155.5516,155.6368,155.3215,155.4238,177421.0
2019-03-12 09:30:00,183.43,183.86,182.65,183.22,135717.0,156.2672,156.6335,155.6027,156.0883,135717.0
2019-03-12 09:35:00,183.26,183.86,183.26,183.77,64478.0,156.1223,156.6335,156.1223,156.5568,64478.0
2019-03-12 09:40:00,183.76,183.93,183.24,183.24,39758.0,156.5483,156.6931,156.1053,156.1053,39758.0
2019-03-12 09:45:00,183.24,183.41,183.12,183.24,25154.0,156.1053,156.2501,156.0031,156.1053,25154.0
2019-03-12 09:50:00,183.25,183.26,182.72,182.89,47653.0,156.1138,156.1223,155.6623,155.8071,47653.0
2019-03-12 09:55:00,182.94,183.01,182.77,182.82,26092.0,155.8497,155.9094,155.7049,155.7475,26092.0
2019-03-12 10:00:00,182.77,183.0,182.5,182.56,63381.0,155.7049,155.9008,155.4749,155.526,63381.0
2019-03-12 10:05:00,182.55,182.67,182.36,182.51,41528.0,155.5175,155.6197,155.3556,155.4834,41528.0
2019-03-12 10:10:00,182.53,182.68,182.45,182.48,23953.0,155.5004,155.6282,155.4323,155.4578,23953.0
2019-03-12 10:15:00,182.44,182.8,182.33,182.72,27677.0,155.4238,155.7305,155.3301,155.6623,27677.0
2019-03-12 10:20:00,182.75,182.94,182.61,182.73,18181.0,155.6879,155.8497,155.5686,155.6708,18181.0
2019-03-12 10:25:00,182.72,183.0,182.72,182.88,26606.0,155.6623,155.9008,155.6623,155.7986,26606.0
2019-03-12 10:30:00,182.88,183.11,182.88,183.04,47684.0,155.7986,155.9946,155.7986,155.9349,47684.0
2019-03-12 10:35:00,182.99,183.08,182.9,182.99,21810.0,155.8923,155.969,155.8157,155.8923,21810.0
2019-03-12 10:40:00,182.98,183.04,182.74,182.78,41358.0,155.8838,155.9349,155.6793,155.7134,41358.0
2019-03-12 10:45:00,182.78,182.86,182.7,182.86,26730.0,155.7134,155.7816,155.6453,155.7816,26730.0
2019-03-12 10:50:00,182.9,183.12,182.84,182.89,35386.0,155.8157,156.0031,155.7645,155.8071,35386.0
2019-03-12 10:55:00,182.9,183.02,182.87,182.96,21509.0,155.8157,155.9179,155.7901,155.8668,21509.0
2019-03-12 11:00:00,182.94,182.94,182.63,182.66,86552.0,155.8497,155.8497,155.5856,155.6112,86552.0
2019-03-12 11:05:00,182.66,182.79,182.56,182.77,33781.0,155.6112,155.7219,155.526,155.7049,33781.0
2019-03-12 11:10:00,182.79,182.89,182.53,182.62,44808.0,155.7219,155.8071,155.5004,155.5771,44808.0
2019-03-12 11:15:00,182.62,182.87,182.53,182.82,36034.0,155.5771,155.7901,155.5004,155.7475,36034.0
2019-03-12 11:20:00,182.81,183.15,182.77,182.85,27714.0,155.739,156.0286,155.7049,155.7731,27714.0
2019-03-12 11:25:00,182.88,182.91,182.64,182.73,11791.0,155.7986,155.8242,155.5942,155.6708,11791.0
2019-03-12 11:30:00,182.69,182.79,182.67,182.77,9598.0,155.6368,155.7219,155.6197,155.7049,9598.0
2019-03-12 11:35:00,182.78,182.99,182.7,182.95,14231.0,155.7134,155.8923,155.6453,155.8582,14231.0
2019-03-12 11:40:00,182.97,183.15,182.85,183.0,16029.0,155.8753,156.0286,155.7731,155.9008,16029.0
2019-03-12 11:45:00,182.98,183.01,182.76,182.88,21944.0,155.8838,155.9094,155.6964,155.7986,21944.0
2019-03-12 11:50:00,182.86,183.13,182.86,183.09,16340.0,155.7816,156.0116,155.7816,155.9775,16340.0
2019-03-12 11:55:00,183.11,183.24,182.99,183.18,17451.0,155.9946,156.1053,155.8923,156.0542,17451.0
2019-03-12 12:00:00,183.17,183.18,182.96,183.03,57133.0,156.0457,156.0542,155.8668,155.9264,57133.0
2019-03-12 12:05:00,182.99,183.09,182.9,183.02,21279.0,155.8923,155.9775,155.8157,155.9179,21279.0
2019-03-12 12:10:00,183.03,183.17,182.98,183.17,20865.0,155.9264,156.0457,155.8838,156.0457,20865.0
2019-03-12 12:15:00,183.19,183.45,183.14,183.43,35687.0,156.0627,156.2842,156.0201,156.2672,35687.0
2019-03-12 12:20:00,183.4,183.46,183.16,183.34,27424.0,156.2416,156.2927,156.0372,156.1905,27424.0
2019-03-12 12:25:00,183.35,183.39,183.24,183.32,15191.0,156.199,156.2331,156.1053,156.1735,15191.0
2019-03-12 12:30:00,183.29,183.33,183.22,183.27,9023.0,156.1479,156.182,156.0883,156.1309,9023.0
2019-03-12 12:35:00,183.27,183.4,183.17,183.38,29075.0,156.1309,156.2416,156.0457,156.2246,29075.0
2019-03-12 12:40:00,183.38,183.5,183.32,183.38,24507.0,156.2246,156.3268,156.1735,156.2246,24507.0
2019-03-12 12:45:00,183.38,183.43,183.32,183.38,8387.0,156.2246,156.2672,156.1735,156.2246,8387.0
2019-03-12 12:50:00,183.41,183.42,183.09,183.25,17074.0,156.2501,156.2587,155.9775,156.1138,17074.0
2019-03-12 12:55:00,183.28,183.37,183.21,183.37,11324.0,156.1394,156.2161,156.0797,156.2161,11324.0
2019-03-12 13:00:00,183.35,183.45,183.3,183.32,25542.0,156.199,156.2842,156.1564,156.1735,25542.0
2019-03-12 13:05:00,183.34,183.37,183.25,183.31,20836.0,156.1905,156.2161,156.1138,156.1649,20836.0
2019-03-12 13:10:00,183.33,183.35,183.22,183.25,15503.0,156.182,156.199,156.0883,156.1138,15503.0
2019-03-12 13:15:00,183.22,183.25,183.15,183.18,18036.0,156.0883,156.1138,156.0286,156.0542,18036.0
2019-03-12 13:20:00,183.21,183.4,183.18,183.32,22219.0,156.0797,156.2416,156.0542,156.1735,22219.0
2019-03-12 13:25:00,183.31,183.36,183.27,183.3,19834.0,156.1649,156.2075,156.1309,156.1564,19834.0
2019-03-12 13:30:00,183.28,183.33,183.16,183.24,19138.0,156.1394,156.182,156.0372,156.1053,19138.0
2019-03-12 13:35:00,183.25,183.29,183.15,183.25,15401.0,156.1138,156.1479,156.0286,156.1138,15401.0
2019-03-12 13:40:00,183.25,183.3,183.23,183.23,16967.0,156.1138,156.1564,156.0968,156.0968,16967.0
2019-03-12 13:45:00,183.26,183.4,183.24,183.38,19288.0,156.1223,156.2416,156.1053,156.2246,19288.0
2019-03-12 13:50:00,183.4,183.62,183.36,183.55,59276.0,156.2416,156.429,156.2075,156.3694,59276.0
2019-03-12 13:55:00,183.57,183.67,183.52,183.64,28462.0,156.3864,156.4716,156.3438,156.4461,28462.0
2019-03-12 14:00:00,183.65,183.74,183.62,183.72,25419.0,156.4546,156.5313,156.429,156.5142,25419.0
2019-03-12 14:05:00,183.72,183.88,183.66,183.88,32885.0,156.5142,156.6505,156.4631,156.6505,32885.0
2019-03-12 14:10:00,183.88,183.98,183.86,183.93,24507.0,156.6505,156.7357,156.6335,156.6931,24507.0
2019-03-12 14:15:00,183.94,184.16,183.94,184.06,44458.0,156.7016,156.8891,156.7016,156.8039,44458.0
2019-03-12 14:20:00,184.06,184.06,183.74,183.77,13551.0,156.8039,156.8039,156.5313,156.5568,13551.0
2019-03-12 14:25:00,183.77,183.85,183.64,183.67,19877.0,156.5568,156.625,156.4461,156.4716,19877.0
2019-03-12 14:30:00,183.71,183.83,183.65,183.75,16703.0,156.5057,156.6079,156.4546,156.5398,16703.0
2019-03-12 14:35:00,183.76,183.79,183.48,183.48,19409.0,156.5483,156.5739,156.3098,156.3098,19409.0
2019-03-12 14:40:00,183.5,183.69,183.45,183.61,25792.0,156.3268,156.4887,156.2842,156.4205,25792.0
2019-03-12 14:45:00,183.61,183.75,183.58,183.72,18443.0,156.4205,156.5398,156.395,156.5142,18443.0
2019-03-12 14:50:00,183.69,183.76,183.6,183.64,17748.0,156.4887,156.5483,156.412,156.4461,17748.0
2019-03-12 14:55:00,183.64,183.76,183.61,183.69,14434.0,156.4461,156.5483,156.4205,156.4887,14434.0
2019-03-12 15:00:00,183.71,183.79,183.58,183.73,19108.0,156.5057,156.5739,156.395,156.5227,19108.0
2019-03-12 15:05:00,183.74,183.84,183.68,183.79,16663.0,156.5313,156.6165,156.4801,156.5739,16663.0
2019-03-12 15:10:00,183.77,183.78,183.61,183.67,15996.0,156.5568,156.5653,156.4205,156.4716,15996.0
2019-03-12 15:15:00,183.66,183.66,183.43,183.44,22441.0,156.4631,156.4631,156.2672,156.2757,22441.0
2019-03-12 15:20:00,183.45,183.59,183.41,183.56,28562.0,156.2842,156.4035,156.2501,156.3779,28562.0
2019-03-12 15:25:00,183.58,183.82,183.54,183.82,43190.0,156.395,156.5994,156.3609,156.5994,43190.0
2019-03-12 15:30:00,183.81,183.88,183.64,183.86,28909.0,156.5909,156.6505,156.4461,156.6335,28909.0
2019-03-12 15:35:00,183.87,183.96,183.72,183.95,51317.0,156.642,156.7187,156.5142,156.7102,51317.0
2019-03-12 15:40:00,183.93,184.19,183.89,184.15,63781.0,156.6931,156.9146,156.6591,156.8806,63781.0
2019-03-12 15:45:00,184.16,184.2,183.98,184.01,70048.0,156.8891,156.9231,156.7357,156.7613,70048.0
2019-03-12 15:50:00,184.01,184.27,184.0,184.15,127365.0,156.7613,156.9828,156.7528,156.8806,127365.0
2019-03-12 15:55:00,184.09,184.16,183.81,184.09,237565.0,156.8294,156.8891,156.5909,156.8294,237565.0
2019-03-13 09:30:00,183.24,183.42,182.7,183.42,116074.0,157.2773,157.4318,156.8139,157.4318,116074.0
2019-03-13 09:35:00,183.42,183.78,183.32,183.64,46576.0,157.4318,157.7408,157.346,157.6207,46576.0
2019-03-13 09:40:00,183.68,183.75,183.48,183.63,41110.0,157.655,157.7151,157.4833,157.6121,41110.0
2019-03-13 09:45:00,183.64,183.65,183.12,183.26,59146.0,157.6207,157.6293,157.1743,157.2945,59146.0
2019-03-13 09:50:00,183.2,183.21,182.68,182.99,64081.0,157.243,157.2516,156.7967,157.0628,64081.0
2019-03-13 09:55:00,182.93,182.98,182.62,182.8,51263.0,157.0113,157.0542,156.7452,156.8997,51263.0
2019-03-13 10:00:00,182.77,183.15,182.77,183.03,35628.0,156.8739,157.2001,156.8739,157.0971,35628.0
2019-03-13 10:05:00,183.05,183.12,182.9,183.01,22399.0,157.1143,157.1743,156.9855,157.0799,22399.0
2019-03-13 10:10:00,183.01,183.12,182.97,183.02,16272.0,157.0799,157.1743,157.0456,157.0885,16272.0
2019-03-13 10:15:00,183.01,183.18,183.01,183.13,29598.0,157.0799,157.2258,157.0799,157.1829,29598.0
2019-03-13 10:20:00,183.11,183.19,183.01,183.08,13501.0,157.1658,157.2344,157.0799,157.14,13501.0
2019-03-13 10:25:00,183.08,183.21,183.0,183.0,26028.0,157.14,157.2516,157.0713,157.0713,26028.0
2019-03-13 10:30:00,182.97,183.0,182.72,182.97,38680.0,157.0456,157.0713,156.831,157.0456,38680.0
2019-03-13 10:35:00,182.95,183.06,182.71,182.76,37065.0,157.0284,157.1228,156.8224,156.8654,37065.0
2019-03-13 10:40:00,182.74,182.8,182.55,182.56,35616.0,156.8482,156.8997,156.6851,156.6937,35616.0
2019-03-13 10:45:00,182.54,182.76,182.53,182.59,31238.0,156.6765,156.8654,156.6679,156.7194,31238.0
2019-03-13 10:50:00,182.6,182.73,182.57,182.66,24751.0,156.728,156.8396,156.7023,156.7795,24751.0
2019-03-13 10:55:00,182.65,182.74,182.43,182.47,49269.0,156.7709,156.8482,156.5821,156.6164,49269.0
2019-03-13 11:00:00,182.45,182.74,182.44,182.71,80801.0,156.5993,156.8482,156.5907,156.8224,80801.0
2019-03-13 11:05:00,182.7,182.91,182.69,182.82,41584.0,156.8139,156.9941,156.8053,156.9169,41584.0
2019-03-13 11:10:00,182.8,183.03,182.8,182.98,28870.0,156.8997,157.0971,156.8997,157.0542,28870.0
2019-03-13 11:15:00,182.99,183.22,182.93,183.07,27981.0,157.0628,157.2602,157.0113,157.1314,27981.0
2019-03-13 11:20:00,183.07,183.12,182.99,182.99,28427.0,157.1314,157.1743,157.0628,157.0628,28427.0
2019-03-13 11:25:00,183.01,183.06,182.89,182.92,26252.0,157.0799,157.1228,156.9769,157.0027,26252.0
2019-03-13 11:30:00,182.94,182.97,182.83,182.83,22748.0,157.0199,157.0456,156.9254,156.9254,22748.0
2019-03-13 11:35:00,182.82,182.84,182.64,182.66,24438.0,156.9169,156.934,156.7624,156.7795,24438.0
2019-03-13 11:40:00,182.65,182.67,182.37,182.59,43697.0,156.7709,156.7881,156.5306,156.7194,43697.0
2019-03-13 11:45:00,182.58,182.66,182.52,182.59,18053.0,156.7109,156.7795,156.6594,156.7194,18053.0
2019-03-13 11:50:00,182.63,182.66,182.47,182.65,17372.0,156.7538,156.7795,156.6164,156.7709,17372.0
2019-03-13 11:55:00,182.65,182.69,182.55,182.68,17107.0,156.7709,156.8053,156.6851,156.7967,17107.0
2019-03-13 12:00:00,182.68,182.9,182.67,182.87,23590.0,156.7967,156.9855,156.7881,156.9598,23590.0
2019-03-13 12:05:00,182.89,182.95,182.75,182.76,19891.0,156.9769,157.0284,156.8568,156.8654,19891.0
2019-03-13 12:10:00,182.75,182.81,182.63,182.66,16070.0,156.8568,156.9083,156.7538,156.7795,16070.0
2019-03-13 12:15:00,182.67,182.75,182.56,182.58,19502.0,156.7881,156.8568,156.6937,156.7109,19502.0
2019-03-13 12:20:00,182.58,182.6,182.43,182.52,18287.0,156.7109,156.728,156.5821,156.6594,18287.0
2019-03-13 12:25:00,182.5,182.57,182.43,182.46,27373.0,156.6422,156.7023,156.5821,156.6079,27373.0
2019-03-13 12:30:00,182.45,182.48,182.34,182.4,29818.0,156.5993,156.625,156.5049,156.5564,29818.0
2019-03-13 12:35:00,182.41,182.49,182.41,182.45,18299.0,156.5649,156.6336,156.5649,156.5993,18299.0
2019-03-13 12:40:00,182.44,182.5,182.4,182.47,22977.0,156.5907,156.6422,156.5564,156.6164,22977.0
2019-03-13 12:45:00,182.48,182.59,182.47,182.55,24016.0,156.625,156.7194,156.6164,156.6851,24016.0
2019-03-13 12:50:00,182.53,182.67,182.47,182.54,20323.0,156.6679,156.7881,156.6164,156.6765,20323.0
2019-03-13 12:55:00,182.51,182.64,182.51,182.62,19997.0,156.6508,156.7624,156.6508,156.7452,19997.0
2019-03-13 13:00:00,182.61,182.63,182.45,182.59,24969.0,156.7366,156.7538,156.5993,156.7194,24969.0
2019-03-13 13:05:00,182.59,182.61,182.49,182.58,16139.0,156.7194,156.7366,156.6336,156.7109,16139.0
2019-03-13 13:10:00,182.58,182.67,182.52,182.61,22974.0,156.7109,156.7881,156.6594,156.7366,22974.0
2019-03-13 13:15:00,182.62,182.67,182.53,182.62,15754.0,156.7452,156.7881,156.6679,156.7452,15754.0
2019-03-13 13:20:00,182.65,182.65,182.56,182.61,20476.0,156.7709,156.7709,156.6937,156.7366,20476.0
2019-03-13 13:25:00,182.62,182.62,182.53,182.56,19139.0,156.7452,156.7452,156.6679,156.6937,19139.0
2019-03-13 13:30:00,182.56,182.62,182.53,182.59,14394.0,156.6937,156.7452,156.6679,156.7194,14394.0
2019-03-13 13:35:00,182.61,182.64,182.56,182.58,18187.0,156.7366,156.7624,156.6937,156.7109,18187.0
2019-03-13 13:40:00,182.57,182.6,182.3,182.3,29869.0,156.7023,156.728,156.4705,156.4705,29869.0
2019-03-13 13:45:00,182.31,182.33,182.11,182.2,49118.0,156.4791,156.4963,156.3075,156.3847,49118.0
2019-03-13 13:50:00,182.19,182.22,182.1,182.15,25936.0,156.3761,156.4019,156.2989,156.3418,25936.0
2019-03-13 13:55:00,182.15,182.2,182.1,182.17,26161.0,156.3418,156.3847,156.2989,156.3589,26161.0
2019-03-13 14:00:00,182.2,182.35,182.15,182.28,37614.0,156.3847,156.5134,156.3418,156.4534,37614.0
2019-03-13 14:05:00,182.34,182.4,182.29,182.3,27008.0,156.5049,156.5564,156.4619,156.4705,27008.0
2019-03-13 14:10:00,182.33,182.33,182.17,182.18,16847.0,156.4963,156.4963,156.3589,156.3675,16847.0
2019-03-13 14:15:00,182.18,182.19,182.03,182.11,31766.0,156.3675,156.3761,156.2388,156.3075,31766.0
2019-03-13 14:20:00,182.11,182.19,182.09,182.13,13299.0,156.3075,156.3761,156.2903,156.3246,13299.0
2019-03-13 14:25:00,182.13,182.22,182.1,182.18,24756.0,156.3246,156.4019,156.2989,156.3675,24756.0
2019-03-13 14:30:00,182.14,182.14,181.95,182.01,55428.0,156.3332,156.3332,156.1701,156.2216,55428.0
2019-03-13 14:35:00,182.01,182.06,181.94,181.95,36353.0,156.2216,156.2645,156.1615,156.1701,36353.0
2019-03-13 14:40:00,181.97,182.0,181.75,181.75,82123.0,156.1873,156.213,155.9985,155.9985,82123.0
2019-03-13 14:45:00,181.76,181.77,181.1,181.29,66990.0,156.007,156.0156,155.4406,155.6036,66990.0
2019-03-13 14:50:00,181.3,181.33,181.08,181.27,37225.0,155.6122,155.638,155.4234,155.5865,37225.0
2019-03-13 14:55:00,181.3,181.56,181.2,181.41,29230.0,155.6122,155.8354,155.5264,155.7066,29230.0
2019-03-13 15:00:00,181.42,181.47,181.27,181.34,35383.0,155.7152,155.7581,155.5865,155.6465,35383.0
2019-03-13 15:05:00,181.37,181.42,181.27,181.33,36347.0,155.6723,155.7152,155.5865,155.638,36347.0
2019-03-13 15:10:00,181.34,181.47,181.25,181.25,26055.0,155.6465,155.7581,155.5693,155.5693,26055.0
2019-03-13 15:15:00,181.28,181.42,181.2,181.29,47062.0,155.5951,155.7152,155.5264,155.6036,47062.0
2019-03-13 15:20:00,181.27,181.47,181.15,181.4,31453.0,155.5865,155.7581,155.4835,155.698,31453.0
2019-03-13 15:25:00,181.38,181.56,181.31,181.42,49418.0,155.6809,155.8354,155.6208,155.7152,49418.0
2019-03-13 15:30:00,181.4,181.75,181.38,181.73,56238.0,155.698,155.9985,155.6809,155.9813,56238.0
2019-03-13 15:35:00,181.72,181.81,181.67,181.67,42130.0,155.9727,156.05,155.9298,155.9298,42130.0
2019-03-13 15:40:00,181.65,181.7,181.45,181.53,46974.0,155.9126,155.9555,155.741,155.8096,46974.0
2019-03-13 15:45:00,181.55,181.69,181.29,181.31,69555.0,155.8268,155.947,155.6036,155.6208,69555.0
2019-03-13 15:50:00,181.32,181.49,181.28,181.34,109292.0,155.6294,155.7753,155.5951,155.6465,109292.0
2019-03-13 15:55:00,181.36,181.41,181.09,181.14,253871.0,155.6637,155.7066,155.432,155.4749,253871.0
2019-03-14 09:30:00,181.28,181.28,180.5,180.7,82401.0,155.5951,155.5951,154.9256,155.0972,82401.0
2019-03-14 09:35:00,180.75,181.2,180.6,181.07,48937.0,155.1401,155.5264,155.0114,155.4148,48937.0
2019-03-14 09:40:00,181.11,181.34,181.0,181.19,97745.0,155.4491,155.6465,155.3547,155.5178,97745.0
2019-03-14 09:45:00,181.19,181.28,180.98,181.08,96457.0,155.5178,155.5951,155.3376,155.4234,96457.0
2019-03-14 09:50:00,181.07,181.34,181.02,181.23,38665.0,155.4148,155.6465,155.3719,155.5521,38665.0
2019-03-14 09:55:00,181.24,181.62,181.24,181.46,46373.0,155.5607,155.8869,155.5607,155.7495,46373.0
2019-03-14 10:00:00,181.44,181.48,181.16,181.2,38400.0,155.7324,155.7667,155.4921,155.5264,38400.0
2019-03-14 10:05:00,181.22,181.35,181.06,181.11,52156.0,155.5436,155.6551,155.4062,155.4491,52156.0
2019-03-14 10:10:00,181.12,181.23,181.12,181.15,35625.0,155.4577,155.5521,155.4577,155.4835,35625.0
2019-03-14 10:15:00,181.15,181.38,181.14,181.2,39731.0,155.4835,155.6809,155.4749,155.5264,39731.0
2019-03-14 10:20:00,181.2,181.3,181.17,181.24,25307.0,155.5264,155.6122,155.5006,155.5607,25307.0
2019-03-14 10:25:00,181.2,181.32,181.16,181.29,32789.0,155.5264,155.6294,155.4921,155.6036,32789.0
2019-03-14 10:30:00,181.27,181.29,180.91,180.93,25811.0,155.5865,155.6036,155.2775,155.2946,25811.0
2019-03-14 10:35:00,180.9,181.02,180.81,181.0,36241.0,155.2689,155.3719,155.1916,155.3547,36241.0
2019-03-14 10:40:00,181.0,181.01,180.87,180.88,43082.0,155.3547,155.3633,155.2431,155.2517,43082.0
2019-03-14 10:45:00,180.89,180.96,180.79,180.88,27261.0,155.2603,155.3204,155.1745,155.2517,27261.0
2019-03-14 10:50:00,180.88,180.97,180.78,180.89,33803.0,155.2517,155.329,155.1659,155.2603,33803.0
2019-03-14 10:55:00,180.89,180.99,180.8,180.98,52075.0,155.2603,155.3461,155.1831,155.3376,52075.0
2019-03-14 11:00:00,181.0,181.09,180.85,180.89,33059.0,155.3547,155.432,155.226,155.2603,33059.0
2019-03-14 11:05:00,180.86,180.96,180.6,180.64,37267.0,155.2346,155.3204,155.0114,155.0457,37267.0
2019-03-14 11:10:00,180.65,180.9,180.65,180.84,30311.0,155.0543,155.2689,155.0543,155.2174,30311.0
2019-03-14 11:15:00,180.85,180.92,180.74,180.91,24946.0,155.226,155.2861,155.1316,155.2775,24946.0
2019-03-14 11:20:00,180.9,180.98,180.83,180.94,16001.0,155.2689,155.3376,155.2088,155.3032,16001.0
2019-03-14 11:25:00,180.94,181.01,180.86,180.94,30739.0,155.3032,155.3633,155.2346,155.3032,30739.0
2019-03-14 11:30:00,180.96,181.04,180.93,181.02,24360.0,155.3204,155.3891,155.2946,155.3719,24360.0
2019-03-14 11:35:00,180.99,181.15,180.88,181.1,42508.0,155.3461,155.4835,155.2517,155.4406,42508.0
2019-03-14 11:40:00,181.11,181.14,180.98,181.02,69877.0,155.4491,155.4749,155.3376,155.3719,69877.0
2019-03-14 11:45:00,181.01,181.28,180.97,181.26,66431.0,155.3633,155.5951,155.329,155.5779,66431.0
2019-03-14 11:50:00,181.27,181.33,181.1,181.2,40472.0,155.5865,155.638,155.4406,155.5264,40472.0
2019-03-14 11:55:00,181.18,181.2,181.05,181.06,27240.0,155.5092,155.5264,155.3976,155.4062,27240.0
2019-03-14 12:00:00,181.06,181.16,180.93,180.99,30412.0,155.4062,155.4921,155.2946,155.3461,30412.0
2019-03-14 12:05:00,180.98,181.13,180.91,181.03,22555.0,155.3376,155.4663,155.2775,155.3805,22555.0
2019-03-14 12:10:00,181.02,181.06,180.87,181.05,25008.0,155.3719,155.4062,155.2431,155.3976,25008.0
2019-03-14 12:15:00,181.06,181.12,180.95,180.95,15436.0,155.4062,155.4577,155.3118,155.3118,15436.0
2019-03-14 12:20:00,180.98,180.98,180.66,180.66,27654.0,155.3376,155.3376,155.0629,155.0629,27654.0
2019-03-14 12:25:00,180.66,180.84,180.66,180.79,18401.0,155.0629,155.2174,155.0629,155.1745,18401.0
2019-03-14 12:30:00,180.81,180.89,180.74,180.78,24723.0,155.1916,155.2603,155.1316,155.1659,24723.0
2019-03-14 12:35:00,180.76,180.92,180.73,180.82,20351.0,155.1487,155.2861,155.123,155.2002,20351.0
2019-03-14 12:40:00,180.83,181.03,180.83,181.01,24063.0,155.2088,155.3805,155.2088,155.3633,24063.0
2019-03-14 12:45:00,181.01,181.09,180.98,181.06,26535.0,155.3633,155.432,155.3376,155.4062,26535.0
2019-03-14 12:50:00,181.06,181.08,180.91,180.91,20624.0,155.4062,155.4234,155.2775,155.2775,20624.0
2019-03-14 12:55:00,180.91,180.96,180.85,180.93,21229.0,155.2775,155.3204,155.226,155.2946,21229.0
2019-03-14 13:00:00,180.93,180.96,180.87,180.89,17066.0,155.2946,155.3204,155.2431,155.2603,17066.0
2019-03-14 13:05:00,180.91,180.97,180.83,180.97,18916.0,155.2775,155.329,155.2088,155.329,18916.0
2019-03-14 13:10:00,180.94,180.99,180.94,180.98,23469.0,155.3032,155.3461,155.3032,155.3376,23469.0
2019-03-14 13:15:00,180.99,181.03,180.95,180.99,20417.0,155.3461,155.3805,155.3118,155.3461,20417.0
2019-03-14 13:20:00,180.98,181.06,180.98,181.01,32765.0,155.3376,155.4062,155.3376,155.3633,32765.0
2019-03-14 13:25:00,181.01,181.04,180.94,181.02,19666.0,155.3633,155.3891,155.3032,155.3719,19666.0
2019-03-14 13:30:00,181.01,181.05,180.94,181.02,43041.0,155.3633,155.3976,155.3032,155.3719,43041.0
2019-03-14 13:35:00,181.03,181.05,180.97,181.03,23664.0,155.3805,155.3976,155.329,155.3805,23664.0
2019-03-14 13:40:00,181.02,181.05,180.97,181.05,22796.0,155.3719,155.3976,155.329,155.3976,22796.0
2019-03-14 13:45:00,181.04,181.05,180.94,180.99,23820.0,155.3891,155.3976,155.3032,155.3461,23820.0
2019-03-14 13:50:00,180.99,181.08,180.96,181.0,13432.0,155.3461,155.4234,155.3204,155.3547,13432.0
2019-03-14 13:55:00,181.02,181.07,180.96,181.02,21219.0,155.3719,155.4148,155.3204,155.3719,21219.0
2019-03-14 14:00:00,181.02,181.07,180.97,181.03,19168.0,155.3719,155.4148,155.329,155.3805,19168.0
2019-03-14 14:05:00,181.05,181.06,180.98,180.98,18107.0,155.3976,155.4062,155.3376,155.3376,18107.0
2019-03-14 14:10:00,181.0,181.06,180.94,180.97,18547.0,155.3547,155.4062,155.3032,155.329,18547.0
2019-03-14 14:15:00,180.97,181.07,180.95,181.01,23855.0,155.329,155.4148,155.3118,155.3633,23855.0
2019-03-14 14:20:00,181.0,181.17,180.86,181.16,42581.0,155.3547,155.5006,155.2346,155.4921,42581.0
2019-03-14 14:25:00,181.16,181.25,181.09,181.1,29124.0,155.4921,155.5693,155.432,155.4406,29124.0
2019-03-14 14:30:00,181.1,181.13,180.96,180.97,22219.0,155.4406,155.4663,155.3204,155.329,22219.0
2019-03-14 14:35:00,180.96,181.0,180.87,180.99,16341.0,155.3204,155.3547,155.2431,155.3461,16341.0
2019-03-14 14:40:00,180.99,181.11,180.98,181.1,27237.0,155.3461,155.4491,155.3376,155.4406,27237.0
2019-03-14 14:45:00,181.1,181.11,180.99,181.0,38198.0,155.4406,155.4491,155.3461,155.3547,38198.0
2019-03-14 14:50:00,181.01,181.1,180.92,181.09,48038.0,155.3633,155.4406,155.2861,155.432,48038.0
2019-03-14 14:55:00,181.11,181.39,181.09,181.37,68319.0,155.4491,155.6895,155.432,155.6723,68319.0
2019-03-14 15:00:00,181.37,181.48,181.35,181.41,58680.0,155.6723,155.7667,155.6551,155.7066,58680.0
2019-03-14 15:05:00,181.41,181.63,181.39,181.61,100278.0,155.7066,155.8955,155.6895,155.8783,100278.0
2019-03-14 15:10:00,181.62,181.63,181.47,181.56,44551.0,155.8869,155.8955,155.7581,155.8354,44551.0
2019-03-14 15:15:00,181.57,181.57,181.47,181.54,23747.0,155.844,155.844,155.7581,155.8182,23747.0
2019-03-14 15:20:00,181.53,181.54,181.41,181.42,25889.0,155.8096,155.8182,155.7066,155.7152,25889.0
2019-03-14 15:25:00,181.43,181.51,181.36,181.5,23472.0,155.7238,155.7925,155.6637,155.7839,23472.0
2019-03-14 15:30:00,181.49,181.53,181.29,181.29,35130.0,155.7753,155.8096,155.6036,155.6036,35130.0
2019-03-14 15:35:00,181.29,181.3,181.19,181.24,47106.0,155.6036,155.6122,155.5178,155.5607,47106.0
2019-03-14 15:40:00,181.24,181.73,181.24,181.69,90621.0,155.5607,155.9813,155.5607,155.947,90621.0
2019-03-14 15:45:00,181.7,181.7,181.51,181.61,69005.0,155.9555,155.9555,155.7925,155.8783,69005.0
2019-03-14 15:50:00,181.61,181.74,181.58,181.71,125551.0,155.8783,155.9899,155.8525,155.9641,125551.0
2019-03-14 15:55:00,181.73,181.73,181.38,181.6,209318.0,155.9813,155.9813,155.6809,155.8697,209318.0
2019-03-15 09:30:00,182.3,182.49,181.25,181.76,1066304.0,156.4705,156.6336,155.5693,156.007,1066304.0
2019-03-15 09:35:00,181.84,181.86,181.42,181.67,47102.0,156.0757,156.0929,155.7152,155.9298,47102.0
2019-03-15 09:40:00,181.69,181.8,181.1,181.24,56718.0,155.947,156.0414,155.4406,155.5607,56718.0
2019-03-15 09:45:00,181.22,181.43,181.01,181.13,61359.0,155.5436,155.7238,155.3633,155.4663,61359.0
2019-03-15 09:50:00,181.12,181.24,180.53,180.56,94854.0,155.4577,155.5607,154.9513,154.9771,94854.0
2019-03-15 09:55:00,180.56,180.69,180.01,180.45,101383.0,154.9771,155.0886,154.505,154.8827,101383.0
2019-03-15 10:00:00,180.45,180.52,180.04,180.04,95132.0,154.8827,154.9427,154.5307,154.5307,95132.0
2019-03-15 10:05:00,180.03,180.18,179.99,180.07,90392.0,154.5222,154.6509,154.4878,154.5565,90392.0
2019-03-15 10:10:00,180.07,180.09,179.57,179.91,107381.0,154.5565,154.5737,154.1273,154.4192,107381.0
2019-03-15 10:15:00,179.91,180.27,179.85,180.18,66820.0,154.4192,154.7282,154.3677,154.6509,66820.0
2019-03-15 10:20:00,180.17,180.5,180.17,180.45,60847.0,154.6423,154.9256,154.6423,154.8827,60847.0
2019-03-15 10:25:00,180.42,180.67,180.32,180.67,27538.0,154.8569,155.0715,154.7711,155.0715,27538.0
2019-03-15 10:30:00,180.65,180.8,180.47,180.6,43445.0,155.0543,155.1831,154.8998,155.0114,43445.0
2019-03-15 10:35:00,180.57,180.59,180.27,180.38,29307.0,154.9856,155.0028,154.7282,154.8226,29307.0
2019-03-15 10:40:00,180.39,180.58,180.33,180.52,21324.0,154.8312,154.9942,154.7797,154.9427,21324.0
2019-03-15 10:45:00,180.52,180.55,180.06,180.17,38087.0,154.9427,154.9685,154.5479,154.6423,38087.0
2019-03-15 10:50:00,180.2,180.45,180.2,180.35,22020.0,154.6681,154.8827,154.6681,154.7968,22020.0
2019-03-15 10:55:00,180.38,180.63,180.38,180.54,20823.0,154.8226,155.0371,154.8226,154.9599,20823.0
2019-03-15 11:00:00,180.51,180.78,180.48,180.78,37485.0,154.9341,155.1659,154.9084,155.1659,37485.0
2019-03-15 11:05:00,180.79,180.88,180.72,180.83,31535.0,155.1745,155.2517,155.1144,155.2088,31535.0
2019-03-15 11:10:00,180.86,180.88,180.6,180.73,22962.0,155.2346,155.2517,155.0114,155.123,22962.0
2019-03-15 11:15:00,180.72,180.93,180.66,180.84,60407.0,155.1144,155.2946,155.0629,155.2174,60407.0
2019-03-15 11:20:00,180.86,180.91,180.8,180.89,31088.0,155.2346,155.2775,155.1831,155.2603,31088.0
2019-03-15 11:25:00,180.89,180.9,180.79,180.84,11755.0,155.2603,155.2689,155.1745,155.2174,11755.0
2019-03-15 11:30:00,180.84,180.9,180.66,180.77,17785.0,155.2174,155.2689,155.0629,155.1573,17785.0
2019-03-15 11:35:00,180.77,180.79,180.66,180.77,16763.0,155.1573,155.1745,155.0629,155.1573,16763.0
2019-03-15 11:40:00,180.73,180.83,180.69,180.82,17457.0,155.123,155.2088,155.0886,155.2002,17457.0
2019-03-15 11:45:00,180.83,180.98,180.76,180.9,64961.0,155.2088,155.3376,155.1487,155.2689,64961.0
2019-03-15 11:50:00,180.91,181.04,180.84,180.9,54712.0,155.2775,155.3891,155.2174,155.2689,54712.0
2019-03-15 11:55:00,180.92,180.93,180.61,180.71,35047.0,155.2861,155.2946,155.02,155.1058,35047.0
2019-03-15 12:00:00,180.7,180.96,180.64,180.96,45610.0,155.0972,155.3204,155.0457,155.3204,45610.0
2019-03-15 12:05:00,180.97,181.27,180.94,181.23,47036.0,155.329,155.5865,155.3032,155.5521,47036.0
2019-03-15 12:10:00,181.25,181.37,181.15,181.36,14859.0,155.5693,155.6723,155.4835,155.6637,14859.0
2019-03-15 12:15:00,181.34,181.58,181.27,181.54,22208.0,155.6465,155.8525,155.5865,155.8182,22208.0
2019-03-15 12:20:00,181.54,181.58,181.45,181.53,21623.0,155.8182,155.8525,155.741,155.8096,21623.0
2019-03-15 12:25:00,181.55,181.73,181.42,181.66,24992.0,155.8268,155.9813,155.7152,155.9212,24992.0
2019-03-15 12:30:00,181.64,181.74,181.62,181.73,23278.0,155.904,155.9899,155.8869,155.9813,23278.0
2019-03-15 12:35:00,181.72,181.84,181.67,181.83,15411.0,155.9727,156.0757,155.9298,156.0671,15411.0
2019-03-15 12:40:00,181.83,181.87,181.68,181.8,18064.0,156.0671,156.1015,155.9384,156.0414,18064.0
2019-03-15 12:45:00,181.77,181.8,181.7,181.75,15466.0,156.0156,156.0414,155.9555,155.9985,15466.0
2019-03-15 12:50:00,181.72,181.99,181.72,181.93,30208.0,155.9727,156.2045,155.9727,156.153,30208.0
2019-03-15 12:55:00,181.94,181.96,181.75,181.86,17623.0,156.1615,156.1787,155.9985,156.0929,17623.0
2019-03-15 13:00:00,181.87,181.99,181.86,181.9,23973.0,156.1015,156.2045,156.0929,156.1272,23973.0
2019-03-15 13:05:00,181.91,181.97,181.84,181.9,14485.0,156.1358,156.1873,156.0757,156.1272,14485.0
2019-03-15 13:10:00,181.92,181.92,181.8,181.81,24397.0,156.1444,156.1444,156.0414,156.05,24397.0
2019-03-15 13:15:00,181.78,181.93,181.78,181.86,17169.0,156.0242,156.153,156.0242,156.0929,17169.0
2019-03-15 13:20:00,181.85,181.86,181.65,181.74,18602.0,156.0843,156.0929,155.9126,155.9899,18602.0
2019-03-15 13:25:00,181.74,181.84,181.72,181.79,11938.0,155.9899,156.0757,155.9727,156.0328,11938.0
2019-03-15 13:30:00,181.8,181.88,181.77,181.78,13454.0,156.0414,156.11,156.0156,156.0242,13454.0
2019-03-15 13:35:00,181.79,181.83,181.7,181.74,12994.0,156.0328,156.0671,155.9555,155.9899,12994.0
2019-03-15 13:40:00,181.73,181.82,181.66,181.81,12621.0,155.9813,156.0585,155.9212,156.05,12621.0
2019-03-15 13:45:00,181.81,181.9,181.8,181.9,17197.0,156.05,156.1272,156.0414,156.1272,17197.0
2019-03-15 13:50:00,181.91,181.92,181.75,181.77,16984.0,156.1358,156.1444,155.9985,156.0156,16984.0
2019-03-15 13:55:00,181.78,181.82,181.67,181.68,17614.0,156.0242,156.0585,155.9298,155.9384,17614.0
2019-03-15 14:00:00,181.68,181.84,181.66,181.78,33402.0,155.9384,156.0757,155.9212,156.0242,33402.0
2019-03-15 14:05:00,181.79,181.88,181.75,181.86,25261.0,156.0328,156.11,155.9985,156.0929,25261.0
2019-03-15 14:10:00,181.88,181.89,181.73,181.73,22800.0,156.11,156.1186,155.9813,155.9813,22800.0
2019-03-15 14:15:00,181.73,181.76,181.7,181.72,15286.0,155.9813,156.007,155.9555,155.9727,15286.0
2019-03-15 14:20:00,181.74,181.77,181.65,181.68,18406.0,155.9899,156.0156,155.9126,155.9384,18406.0
2019-03-15 14:25:00,181.67,181.74,181.63,181.66,28175.0,155.9298,155.9899,155.8955,155.9212,28175.0
2019-03-15 14:30:00,181.64,181.74,181.49,181.74,32412.0,155.904,155.9899,155.7753,155.9899,32412.0
2019-03-15 14:35:00,181.75,181.8,181.71,181.74,39203.0,155.9985,156.0414,155.9641,155.9899,39203.0
2019-03-15 14:40:00,181.73,181.81,181.7,181.78,28929.0,155.9813,156.05,155.9555,156.0242,28929.0
2019-03-15 14:45:00,181.79,181.86,181.68,181.71,23403.0,156.0328,156.0929,155.9384,155.9641,23403.0
2019-03-15 14:50:00,181.71,181.85,181.7,181.84,18303.0,155.9641,156.0843,155.9555,156.0757,18303.0
2019-03-15 14:55:00,181.85,181.91,181.83,181.89,24849.0,156.0843,156.1358,156.0671,156.1186,24849.0
2019-03-15 15:00:00,181.89,181.89,181.64,181.68,40976.0,156.1186,156.1186,155.904,155.9384,40976.0
2019-03-15 15:05:00,181.68,181.73,181.62,181.73,19715.0,155.9384,155.9813,155.8869,155.9813,19715.0
2019-03-15 15:10:00,181.71,181.78,181.63,181.75,28830.0,155.9641,156.0242,155.8955,155.9985,28830.0
2019-03-15 15:15:00,181.75,181.82,181.7,181.8,38713.0,155.9985,156.0585,155.9555,156.0414,38713.0
2019-03-15 15:20:00,181.79,181.94,181.77,181.93,44800.0,156.0328,156.1615,156.0156,156.153,44800.0
2019-03-15 15:25:00,181.94,182.03,181.91,181.97,58215.0,156.1615,156.2388,156.1358,156.1873,58215.0
2019-03-15 15:30:00,181.97,182.15,181.94,182.13,59649.0,156.1873,156.3418,156.1615,156.3246,59649.0
2019-03-15 15:35:00,182.14,182.23,182.04,182.12,59516.0,156.3332,156.4104,156.2474,156.316,59516.0
2019-03-15 15:40:00,182.12,182.46,182.0,182.45,85829.0,156.316,156.6079,156.213,156.5993,85829.0
2019-03-15 15:45:00,182.46,182.46,182.17,182.31,103460.0,156.6079,156.6079,156.3589,156.4791,103460.0
2019-03-15 15:50:00,182.32,182.32,182.13,182.18,152613.0,156.4877,156.4877,156.3246,156.3675,152613.0
2019-03-15 15:55:00,182.18,182.47,182.16,182.31,352723.0,156.3675,156.6164,156.3504,156.4791,352723.0
2019-03-18 09:30:00,182.53,182.68,182.33,182.41,71156.0,156.6679,156.7967,156.4963,156.5649,71156.0
2019-03-18 09:35:00,182.44,182.59,182.34,182.53,57825.0,156.5907,156.7194,156.5049,156.6679,57825.0
2019-03-18 09:40:00,182.54,182.78,182.38,182.75,28396.0,156.6765,156.8825,156.5392,156.8568,28396.0
2019-03-18 09:45:00,182.76,183.04,182.76,183.03,55545.0,156.8654,157.1057,156.8654,157.0971,55545.0
2019-03-18 09:50:00,183.03,183.3,182.99,183.2,62857.0,157.0971,157.3288,157.0628,157.243,62857.0
2019-03-18 09:55:00,183.23,183.3,182.98,182.99,43187.0,157.2688,157.3288,157.0542,157.0628,43187.0
2019-03-18 10:00:00,183.0,183.12,182.97,183.03,47568.0,157.0713,157.1743,157.0456,157.0971,47568.0
2019-03-18 10:05:00,183.03,183.12,182.98,183.1,45482.0,157.0971,157.1743,157.0542,157.1572,45482.0
2019-03-18 10:10:00,183.09,183.37,182.55,182.59,61598.0,157.1486,157.3889,156.6851,156.7194,61598.0
2019-03-18 10:15:00,182.58,182.78,182.55,182.64,28045.0,156.7109,156.8825,156.6851,156.7624,28045.0
2019-03-18 10:20:00,182.65,182.72,182.53,182.61,23433.0,156.7709,156.831,156.6679,156.7366,23433.0
2019-03-18 10:25:00,182.6,182.76,182.6,182.74,18219.0,156.728,156.8654,156.728,156.8482,18219.0
2019-03-18 10:30:00,182.75,182.88,182.66,182.84,17983.0,156.8568,156.9684,156.7795,156.934,17983.0
2019-03-18 10:35:00,182.85,183.0,182.82,182.87,27234.0,156.9426,157.0713,156.9169,156.9598,27234.0
2019-03-18 10:40:00,182.86,182.91,182.78,182.82,36593.0,156.9512,156.9941,156.8825,156.9169,36593.0
2019-03-18 10:45:00,182.85,183.12,182.83,183.12,26179.0,156.9426,157.1743,156.9254,157.1743,26179.0
2019-03-18 10:50:00,183.12,183.21,183.11,183.15,42098.0,157.1743,157.2516,157.1658,157.2001,42098.0
2019-03-18 10:55:00,183.17,183.17,182.92,183.03,24333.0,157.2173,157.2173,157.0027,157.0971,24333.0
2019-03-18 11:00:00,183.02,183.32,183.02,183.31,30733.0,157.0885,157.346,157.0885,157.3374,30733.0
2019-03-18 11:05:00,183.31,183.48,183.29,183.38,45804.0,157.3374,157.4833,157.3203,157.3975,45804.0
2019-03-18 11:10:00,183.38,183.48,183.31,183.45,26605.0,157.3975,157.4833,157.3374,157.4576,26605.0
2019-03-18 11:15:00,183.45,183.45,183.23,183.4,38556.0,157.4576,157.4576,157.2688,157.4147,38556.0
2019-03-18 11:20:00,183.41,183.47,183.24,183.24,68069.0,157.4233,157.4748,157.2773,157.2773,68069.0
2019-03-18 11:25:00,183.25,183.29,183.03,183.12,49013.0,157.2859,157.3203,157.0971,157.1743,49013.0
2019-03-18 11:30:00,183.11,183.13,182.81,182.81,19920.0,157.1658,157.1829,156.9083,156.9083,19920.0
2019-03-18 11:35:00,182.81,182.92,182.76,182.9,26492.0,156.9083,157.0027,156.8654,156.9855,26492.0
2019-03-18 11:40:00,182.9,182.95,182.84,182.89,21272.0,156.9855,157.0284,156.934,156.9769,21272.0
2019-03-18 11:45:00,182.88,183.02,182.88,182.97,19343.0,156.9684,157.0885,156.9684,157.0456,19343.0
2019-03-18 11:50:00,182.97,183.02,182.87,182.92,19454.0,157.0456,157.0885,156.9598,157.0027,19454.0
2019-03-18 11:55:00,182.93,183.0,182.68,182.71,26349.0,157.0113,157.0713,156.7967,156.8224,26349.0
2019-03-18 12:00:00,182.72,182.76,182.55,182.55,22110.0,156.831,156.8654,156.6851,156.6851,22110.0
2019-03-18 12:05:00,182.55,182.67,182.55,182.6,25189.0,156.6851,156.7881,156.6851,156.728,25189.0
2019-03-18 12:10:00,182.59,182.65,182.56,182.6,30064.0,156.7194,156.7709,156.6937,156.728,30064.0
2019-03-18 12:15:00,182.61,182.64,182.56,182.63,37240.0,156.7366,156.7624,156.6937,156.7538,37240.0
2019-03-18 12:20:00,182.63,182.74,182.57,182.74,31790.0,156.7538,156.8482,156.7023,156.8482,31790.0
2019-03-18 12:25:00,182.74,182.92,182.71,182.92,21000.0,156.8482,157.0027,156.8224,157.0027,21000.0
2019-03-18 12:30:00,182.89,182.92,182.81,182.83,13458.0,156.9769,157.0027,156.9083,156.9254,13458.0
2019-03-18 12:35:00,182.83,183.06,182.82,182.99,15585.0,156.9254,157.1228,156.9169,157.0628,15585.0
2019-03-18 12:40:00,182.97,183.04,182.96,183.02,12976.0,157.0456,157.1057,157.037,157.0885,12976.0
2019-03-18 12:45:00,183.03,183.04,182.95,183.01,17220.0,157.0971,157.1057,157.0284,157.0799,17220.0
2019-03-18 12:50:00,183.02,183.05,182.95,182.95,23781.0,157.0885,157.1143,157.0284,157.0284,23781.0
2019-03-18 12:55:00,182.94,183.01,182.86,182.9,29850.0,157.0199,157.0799,156.9512,156.9855,29850.0
2019-03-18 13:00:00,182.9,182.98,182.85,182.98,13058.0,156.9855,157.0542,156.9426,157.0542,13058.0
2019-03-18 13:05:00,182.97,183.09,182.95,183.04,22995.0,157.0456,157.1486,157.0284,157.1057,22995.0
2019-03-18 13:10:00,183.03,183.14,183.03,183.12,13250.0,157.0971,157.1915,157.0971,157.1743,13250.0
2019-03-18 13:15:00,183.1,183.1,182.97,182.99,22285.0,157.1572,157.1572,157.0456,157.0628,22285.0
2019-03-18 13:20:00,183.0,183.07,182.99,183.03,17291.0,157.0713,157.1314,157.0628,157.0971,17291.0
2019-03-18 13:25:00,183.03,183.04,182.96,182.98,24351.0,157.0971,157.1057,157.037,157.0542,24351.0
2019-03-18 13:30:00,182.99,183.02,182.93,182.98,18240.0,157.0628,157.0885,157.0113,157.0542,18240.0
2019-03-18 13:35:00,182.98,183.03,182.94,183.01,16917.0,157.0542,157.0971,157.0199,157.0799,16917.0
2019-03-18 13:40:00,183.01,183.06,183.0,183.04,30229.0,157.0799,157.1228,157.0713,157.1057,30229.0
2019-03-18 13:45:00,183.05,183.05,182.96,183.03,24251.0,157.1143,157.1143,157.037,157.0971,24251.0
2019-03-18 13:50:00,183.03,183.03,182.93,182.98,11423.0,157.0971,157.0971,157.0113,157.0542,11423.0
2019-03-18 13:55:00,182.98,183.01,182.94,183.0,19443.0,157.0542,157.0799,157.0199,157.0713,19443.0
2019-03-18 14:00:00,183.0,183.04,182.88,182.96,22130.0,157.0713,157.1057,156.9684,157.037,22130.0
2019-03-18 14:05:00,182.96,183.04,182.93,183.03,16239.0,157.037,157.1057,157.0113,157.0971,16239.0
2019-03-18 14:10:00,183.03,183.04,182.94,182.95,21383.0,157.0971,157.1057,157.0199,157.0284,21383.0
2019-03-18 14:15:00,182.96,183.0,182.95,182.98,17409.0,157.037,157.0713,157.0284,157.0542,17409.0
2019-03-18 14:20:00,183.0,183.05,182.97,182.99,30826.0,157.0713,157.1143,157.0456,157.0628,30826.0
2019-03-18 14:25:00,183.0,183.0,182.82,182.86,28836.0,157.0713,157.0713,156.9169,156.9512,28836.0
2019-03-18 14:30:00,182.87,182.9,182.77,182.77,14699.0,156.9598,156.9855,156.8739,156.8739,14699.0
2019-03-18 14:35:00,182.78,182.87,182.78,182.82,13459.0,156.8825,156.9598,156.8825,156.9169,13459.0
2019-03-18 14:40:00,182.82,182.96,182.82,182.95,12386.0,156.9169,157.037,156.9169,157.0284,12386.0
2019-03-18 14:45:00,182.94,182.98,182.92,182.97,15772.0,157.0199,157.0542,157.0027,157.0456,15772.0
2019-03-18 14:50:00,182.98,182.99,182.72,182.73,33227.0,157.0542,157.0628,156.831,156.8396,33227.0
2019-03-18 14:55:00,182.72,182.77,182.66,182.76,27638.0,156.831,156.8739,156.7795,156.8654,27638.0
2019-03-18 15:00:00,182.77,182.79,182.65,182.65,22814.0,156.8739,156.8911,156.7709,156.7709,22814.0
2019-03-18 15:05:00,182.66,182.75,182.64,182.68,28456.0,156.7795,156.8568,156.7624,156.7967,28456.0
2019-03-18 15:10:00,182.68,182.76,182.61,182.68,14997.0,156.7967,156.8654,156.7366,156.7967,14997.0
2019-03-18 15:15:00,182.67,182.81,182.66,182.8,37367.0,156.7881,156.9083,156.7795,156.8997,37367.0
2019-03-18 15:20:00,182.8,182.8,182.7,182.77,35106.0,156.8997,156.8997,156.8139,156.8739,35106.0
2019-03-18 15:25:00,182.78,182.99,182.78,182.96,35855.0,156.8825,157.0628,156.8825,157.037,35855.0
2019-03-18 15:30:00,182.96,183.02,182.94,183.0,71550.0,157.037,157.0885,157.0199,157.0713,71550.0
2019-03-18 15:35:00,183.0,183.01,182.81,182.89,37050.0,157.0713,157.0799,156.9083,156.9769,37050.0
2019-03-18 15:40:00,182.9,183.0,182.86,182.98,65055.0,156.9855,157.0713,156.9512,157.0542,65055.0
2019-03-18 15:45:00,182.98,183.29,182.98,183.26,91679.0,157.0542,157.3203,157.0542,157.2945,91679.0
2019-03-18 15:50:00,183.25,183.34,183.21,183.31,68444.0,157.2859,157.3632,157.2516,157.3374,68444.0
2019-03-18 15:55:00,183.29,183.45,183.16,183.39,178493.0,157.3203,157.4576,157.2087,157.4061,178493.0
2019-03-19 09:30:00,184.19,184.42,183.87,183.95,100253.0,158.0927,158.2902,157.8181,157.8867,100253.0
2019-03-19 09:35:00,183.88,184.19,183.61,184.03,65252.0,157.8267,158.0927,157.5949,157.9554,65252.0
2019-03-19 09:40:00,184.03,184.35,183.8,184.34,65245.0,157.9554,158.2301,157.758,158.2215,65245.0
2019-03-19 09:45:00,184.36,184.93,184.32,184.93,58063.0,158.2387,158.7279,158.2043,158.7279,58063.0
2019-03-19 09:50:00,184.91,184.98,184.67,184.84,53134.0,158.7107,158.7708,158.5047,158.6506,53134.0
2019-03-19 09:55:00,184.84,184.88,184.25,184.42,55691.0,158.6506,158.685,158.1442,158.2902,55691.0
2019-03-19 10:00:00,184.41,184.61,184.41,184.56,79337.0,158.2816,158.4532,158.2816,158.4103,79337.0
2019-03-19 10:05:00,184.57,184.6,184.28,184.45,62668.0,158.4189,158.4447,158.17,158.3159,62668.0
2019-03-19 10:10:00,184.45,184.66,184.44,184.53,52532.0,158.3159,158.4962,158.3073,158.3846,52532.0
2019-03-19 10:15:00,184.55,184.68,184.46,184.61,34443.0,158.4017,158.5133,158.3245,158.4532,34443.0
2019-03-19 10:20:00,184.58,184.92,184.55,184.79,44164.0,158.4275,158.7193,158.4017,158.6077,44164.0
2019-03-19 10:25:00,184.78,184.92,184.76,184.84,29480.0,158.5991,158.7193,158.582,158.6506,29480.0
2019-03-19 10:30:00,184.85,185.05,184.84,184.95,49534.0,158.6592,158.8309,158.6506,158.7451,49534.0
2019-03-19 10:35:00,184.93,185.22,184.93,185.17,46630.0,158.7279,158.9768,158.7279,158.9339,46630.0
2019-03-19 10:40:00,185.17,185.41,185.14,185.39,50836.0,158.9339,159.1399,158.9081,159.1227,50836.0
2019-03-19 10:45:00,185.35,185.47,185.28,185.36,58036.0,159.0884,159.1914,159.0283,159.097,58036.0
2019-03-19 10:50:00,185.35,185.35,185.06,185.06,47015.0,159.0884,159.0884,158.8395,158.8395,47015.0
2019-03-19 10:55:00,185.05,185.12,184.94,185.0,40116.0,158.8309,158.891,158.7365,158.788,40116.0
2019-03-19 11:00:00,185.01,185.14,184.99,185.08,31944.0,158.7966,158.9081,158.7794,158.8566,31944.0
2019-03-19 11:05:00,185.08,185.17,185.05,185.11,41605.0,158.8566,158.9339,158.8309,158.8824,41605.0
2019-03-19 11:10:00,185.12,185.12,184.97,185.05,40704.0,158.891,158.891,158.7622,158.8309,40704.0
2019-03-19 11:15:00,185.07,185.07,184.89,184.91,37626.0,158.8481,158.8481,158.6936,158.7107,37626.0
2019-03-19 11:20:00,184.92,184.95,184.86,184.94,22966.0,158.7193,158.7451,158.6678,158.7365,22966.0
2019-03-19 11:25:00,184.94,184.96,184.81,184.88,35024.0,158.7365,158.7536,158.6249,158.685,35024.0
2019-03-19 11:30:00,184.87,185.06,184.87,185.05,25169.0,158.6764,158.8395,158.6764,158.8309,25169.0
2019-03-19 11:35:00,185.08,185.12,185.01,185.11,30568.0,158.8566,158.891,158.7966,158.8824,30568.0
2019-03-19 11:40:00,185.12,185.18,185.08,185.13,29998.0,158.891,158.9425,158.8566,158.8996,29998.0
2019-03-19 11:45:00,185.14,185.28,185.08,185.27,32666.0,158.9081,159.0283,158.8566,159.0197,32666.0
2019-03-19 11:50:00,185.25,185.41,185.25,185.38,20032.0,159.0026,159.1399,159.0026,159.1141,20032.0
2019-03-19 11:55:00,185.38,185.56,185.32,185.54,59607.0,159.1141,159.2686,159.0626,159.2515,59607.0
2019-03-19 12:00:00,185.54,185.73,185.54,185.67,36652.0,159.2515,159.4145,159.2515,159.363,36652.0
2019-03-19 12:05:00,185.67,185.82,185.66,185.78,39043.0,159.363,159.4918,159.3545,159.4575,39043.0
2019-03-19 12:10:00,185.78,185.8,185.67,185.76,17106.0,159.4575,159.4746,159.363,159.4403,17106.0
2019-03-19 12:15:00,185.75,185.78,185.59,185.65,37184.0,159.4317,159.4575,159.2944,159.3459,37184.0
2019-03-19 12:20:00,185.64,185.68,185.38,185.62,40238.0,159.3373,159.3716,159.1141,159.3201,40238.0
2019-03-19 12:25:00,185.63,185.66,185.37,185.37,24379.0,159.3287,159.3545,159.1056,159.1056,24379.0
2019-03-19 12:30:00,185.37,185.58,185.37,185.54,29766.0,159.1056,159.2858,159.1056,159.2515,29766.0
2019-03-19 12:35:00,185.53,185.54,185.31,185.32,18917.0,159.2429,159.2515,159.0541,159.0626,18917.0
2019-03-19 12:40:00,185.34,185.59,185.32,185.54,25507.0,159.0798,159.2944,159.0626,159.2515,25507.0
2019-03-19 12:45:00,185.57,185.57,184.56,184.67,46493.0,159.2772,159.2772,158.4103,158.5047,46493.0
2019-03-19 12:50:00,184.62,184.89,184.53,184.59,24548.0,158.4618,158.6936,158.3846,158.4361,24548.0
2019-03-19 12:55:00,184.57,185.02,184.56,185.02,16918.0,158.4189,158.8051,158.4103,158.8051,16918.0
2019-03-19 13:00:00,185.02,185.02,184.82,185.0,16067.0,158.8051,158.8051,158.6335,158.788,16067.0
2019-03-19 13:05:00,185.0,185.07,184.9,184.91,18158.0,158.788,158.8481,158.7021,158.7107,18158.0
2019-03-19 13:10:00,184.92,185.02,184.92,184.98,23039.0,158.7193,158.8051,158.7193,158.7708,23039.0
2019-03-19 13:15:00,184.97,185.03,184.94,184.99,19588.0,158.7622,158.8137,158.7365,158.7794,19588.0
2019-03-19 13:20:00,185.0,185.1,184.96,184.98,26191.0,158.788,158.8738,158.7536,158.7708,26191.0
2019-03-19 13:25:00,184.99,185.0,184.9,184.91,16094.0,158.7794,158.788,158.7021,158.7107,16094.0
2019-03-19 13:30:00,184.9,185.01,184.9,184.95,17661.0,158.7021,158.7966,158.7021,158.7451,17661.0
2019-03-19 13:35:00,184.95,185.0,184.84,184.88,11928.0,158.7451,158.788,158.6506,158.685,11928.0
2019-03-19 13:40:00,184.89,184.91,184.69,184.69,17671.0,158.6936,158.7107,158.5219,158.5219,17671.0
2019-03-19 13:45:00,184.69,184.7,184.57,184.65,14277.0,158.5219,158.5305,158.4189,158.4876,14277.0
2019-03-19 13:50:00,184.68,184.7,184.48,184.48,17612.0,158.5133,158.5305,158.3417,158.3417,17612.0
2019-03-19 13:55:00,184.53,184.61,184.47,184.56,10895.0,158.3846,158.4532,158.3331,158.4103,10895.0
2019-03-19 14:00:00,184.54,184.63,184.45,184.59,16051.0,158.3932,158.4704,158.3159,158.4361,16051.0
2019-03-19 14:05:00,184.58,184.65,184.43,184.45,11107.0,158.4275,158.4876,158.2987,158.3159,11107.0
2019-03-19 14:10:00,184.45,184.47,184.2,184.3,17823.0,158.3159,158.3331,158.1013,158.1872,17823.0
2019-03-19 14:15:00,184.28,184.31,184.15,184.28,22221.0,158.17,158.1957,158.0584,158.17,22221.0
2019-03-19 14:20:00,184.3,184.37,184.18,184.2,23471.0,158.1872,158.2472,158.0842,158.1013,23471.0
2019-03-19 14:25:00,184.2,184.38,184.2,184.36,17067.0,158.1013,158.2558,158.1013,158.2387,17067.0
2019-03-19 14:30:00,184.38,184.44,184.32,184.4,16439.0,158.2558,158.3073,158.2043,158.273,16439.0
2019-03-19 14:35:00,184.42,184.61,184.39,184.55,27984.0,158.2902,158.4532,158.2644,158.4017,27984.0
2019-03-19 14:40:00,184.59,184.71,184.57,184.71,15655.0,158.4361,158.5391,158.4189,158.5391,15655.0
2019-03-19 14:45:00,184.67,184.77,184.66,184.75,15490.0,158.5047,158.5906,158.4962,158.5734,15490.0
2019-03-19 14:50:00,184.73,184.74,184.65,184.68,16174.0,158.5562,158.5648,158.4876,158.5133,16174.0
2019-03-19 14:55:00,184.7,184.7,184.33,184.37,36239.0,158.5305,158.5305,158.2129,158.2472,36239.0
2019-03-19 15:00:00,184.38,184.42,184.27,184.34,14146.0,158.2558,158.2902,158.1614,158.2215,14146.0
2019-03-19 15:05:00,184.36,184.4,184.31,184.34,30287.0,158.2387,158.273,158.1957,158.2215,30287.0
2019-03-19 15:10:00,184.36,184.38,184.23,184.3,22010.0,158.2387,158.2558,158.1271,158.1872,22010.0
2019-03-19 15:15:00,184.31,184.37,184.15,184.17,15566.0,158.1957,158.2472,158.0584,158.0756,15566.0
2019-03-19 15:20:00,184.17,184.17,184.05,184.06,16872.0,158.0756,158.0756,157.9726,157.9812,16872.0
2019-03-19 15:25:00,184.08,184.1,183.95,184.0,23987.0,157.9983,158.0155,157.8867,157.9297,23987.0
2019-03-19 15:30:00,183.99,184.04,183.84,183.97,39116.0,157.9211,157.964,157.7923,157.9039,39116.0
2019-03-19 15:35:00,183.97,183.98,183.71,183.77,25559.0,157.9039,157.9125,157.6808,157.7323,25559.0
2019-03-19 15:40:00,183.76,183.76,183.48,183.55,34570.0,157.7237,157.7237,157.4833,157.5434,34570.0
2019-03-19 15:45:00,183.58,183.94,183.58,183.94,37411.0,157.5692,157.8782,157.5692,157.8782,37411.0
2019-03-19 15:50:00,183.9,183.92,183.69,183.81,54733.0,157.8438,157.861,157.6636,157.7666,54733.0
2019-03-19 15:55:00,183.81,184.47,183.81,184.32,251975.0,157.7666,158.3331,157.7666,158.2043,251975.0
2019-03-20 09:30:00,184.3,184.48,183.75,184.21,81846.0,158.1872,158.3417,157.7151,158.1099,81846.0
2019-03-20 09:35:00,184.28,184.54,184.07,184.14,27418.0,158.17,158.3932,157.9897,158.0498,27418.0
2019-03-20 09:40:00,184.12,184.6,184.01,184.46,49034.0,158.0327,158.4447,157.9382,158.3245,49034.0
2019-03-20 09:45:00,184.5,184.72,184.34,184.65,44255.0,158.3588,158.5476,158.2215,158.4876,44255.0
2019-03-20 09:50:00,184.64,184.65,184.29,184.29,24804.0,158.479,158.4876,158.1786,158.1786,24804.0
2019-03-20 09:55:00,184.29,184.66,184.29,184.56,26252.0,158.1786,158.4962,158.1786,158.4103,26252.0
2019-03-20 10:00:00,184.56,184.69,184.5,184.57,21925.0,158.4103,158.5219,158.3588,158.4189,21925.0
2019-03-20 10:05:00,184.62,184.95,184.56,184.93,31654.0,158.4618,158.7451,158.4103,158.7279,31654.0
2019-03-20 10:10:00,184.9,184.9,184.66,184.74,12735.0,158.7021,158.7021,158.4962,158.5648,12735.0
2019-03-20 10:15:00,184.76,184.88,184.75,184.85,21992.0,158.582,158.685,158.5734,158.6592,21992.0
2019-03-20 10:20:00,184.83,184.91,184.74,184.9,32478.0,158.6421,158.7107,158.5648,158.7021,32478.0
2019-03-20 10:25:00,184.9,185.04,184.75,184.78,47420.0,158.7021,158.8223,158.5734,158.5991,47420.0
2019-03-20 10:30:00,184.75,184.75,184.41,184.41,22464.0,158.5734,158.5734,158.2816,158.2816,22464.0
2019-03-20 10:35:00,184.46,184.65,184.36,184.65,35703.0,158.3245,158.4876,158.2387,158.4876,35703.0
2019-03-20 10:40:00,184.66,184.9,184.56,184.73,28617.0,158.4962,158.7021,158.4103,158.5562,28617.0
2019-03-20 10:45:00,184.73,184.84,184.68,184.81,19007.0,158.5562,158.6506,158.5133,158.6249,19007.0
2019-03-20 10:50:00,184.78,184.85,184.66,184.72,17090.0,158.5991,158.6592,158.4962,158.5476,17090.0
2019-03-20 10:55:00,184.67,184.77,184.64,184.76,14594.0,158.5047,158.5906,158.479,158.582,14594.0
2019-03-20 11:00:00,184.77,184.92,184.77,184.83,23781.0,158.5906,158.7193,158.5906,158.6421,23781.0
2019-03-20 11:05:00,184.83,184.88,184.72,184.81,37882.0,158.6421,158.685,158.5476,158.6249,37882.0
2019-03-20 11:10:00,184.8,184.82,184.66,184.66,17216.0,158.6163,158.6335,158.4962,158.4962,17216.0
2019-03-20 11:15:00,184.67,184.71,184.52,184.69,22026.0,158.5047,158.5391,158.376,158.5219,22026.0
2019-03-20 11:20:00,184.67,184.75,184.62,184.63,16693.0,158.5047,158.5734,158.4618,158.4704,16693.0
2019-03-20 11:25:00,184.64,184.65,184.5,184.58,20913.0,158.479,158.4876,158.3588,158.4275,20913.0
2019-03-20 11:30:00,184.55,184.55,184.36,184.48,17507.0,158.4017,158.4017,158.2387,158.3417,17507.0
2019-03-20 11:35:00,184.45,184.45,184.24,184.25,16614.0,158.3159,158.3159,158.1357,158.1442,16614.0
2019-03-20 11:40:00,184.25,184.25,184.0,184.01,20166.0,158.1442,158.1442,157.9297,157.9382,20166.0
2019-03-20 11:45:00,184.0,184.08,183.97,183.99,16764.0,157.9297,157.9983,157.9039,157.9211,16764.0
2019-03-20 11:50:00,183.99,184.13,183.89,183.97,15813.0,157.9211,158.0412,157.8352,157.9039,15813.0
2019-03-20 11:55:00,183.97,183.99,183.67,183.73,17725.0,157.9039,157.9211,157.6464,157.6979,17725.0
2019-03-20 12:00:00,183.77,183.9,183.73,183.86,13952.0,157.7323,157.8438,157.6979,157.8095,13952.0
2019-03-20 12:05:00,183.84,184.07,183.82,184.06,11017.0,157.7923,157.9897,157.7752,157.9812,11017.0
2019-03-20 12:10:00,184.04,184.08,183.99,184.03,21176.0,157.964,157.9983,157.9211,157.9554,21176.0
2019-03-20 12:15:00,184.04,184.27,184.0,184.14,47153.0,157.964,158.1614,157.9297,158.0498,47153.0
2019-03-20 12:20:00,184.15,184.17,183.86,183.87,20650.0,158.0584,158.0756,157.8095,157.8181,20650.0
2019-03-20 12:25:00,183.85,183.92,183.79,183.88,15949.0,157.8009,157.861,157.7494,157.8267,15949.0
2019-03-20 12:30:00,183.89,183.92,183.45,183.48,42122.0,157.8352,157.861,157.4576,157.4833,42122.0
2019-03-20 12:35:00,183.46,183.77,183.43,183.74,14079.0,157.4662,157.7323,157.4404,157.7065,14079.0
2019-03-20 12:40:00,183.73,183.89,183.7,183.79,12516.0,157.6979,157.8352,157.6722,157.7494,12516.0
2019-03-20 12:45:00,183.77,183.91,183.7,183.9,12109.0,157.7323,157.8524,157.6722,157.8438,12109.0
2019-03-20 12:50:00,183.92,184.03,183.86,183.92,15054.0,157.861,157.9554,157.8095,157.861,15054.0
2019-03-20 12:55:00,183.91,184.04,183.89,183.98,21266.0,157.8524,157.964,157.8352,157.9125,21266.0
2019-03-20 13:00:00,183.97,183.97,183.84,183.9,21124.0,157.9039,157.9039,157.7923,157.8438,21124.0
2019-03-20 13:05:00,183.87,184.07,183.86,184.07,26429.0,157.8181,157.9897,157.8095,157.9897,26429.0
2019-03-20 13:10:00,184.06,184.14,184.04,184.05,7542.0,157.9812,158.0498,157.964,157.9726,7542.0
2019-03-20 13:15:00,184.08,184.08,183.93,183.97,5341.0,157.9983,157.9983,157.8696,157.9039,5341.0
2019-03-20 13:20:00,184.0,184.07,183.94,184.01,7445.0,157.9297,157.9897,157.8782,157.9382,7445.0
2019-03-20 13:25:00,184.01,184.05,183.82,183.83,11219.0,157.9382,157.9726,157.7752,157.7838,11219.0
2019-03-20 13:30:00,183.83,183.97,183.78,183.78,21398.0,157.7838,157.9039,157.7408,157.7408,21398.0
2019-03-20 13:35:00,183.81,183.81,183.74,183.79,16159.0,157.7666,157.7666,157.7065,157.7494,16159.0
2019-03-20 13:40:00,183.78,183.91,183.72,183.86,26815.0,157.7408,157.8524,157.6893,157.8095,26815.0
2019-03-20 13:45:00,183.85,183.9,183.78,183.88,10383.0,157.8009,157.8438,157.7408,157.8267,10383.0
2019-03-20 13:50:00,183.89,183.96,183.77,183.94,16538.0,157.8352,157.8953,157.7323,157.8782,16538.0
2019-03-20 13:55:00,183.92,184.06,183.92,184.01,12901.0,157.861,157.9812,157.861,157.9382,12901.0
2019-03-20 14:00:00,184.1,185.46,184.1,185.35,97347.0,158.0155,159.1828,158.0155,159.0884,97347.0
2019-03-20 14:05:00,185.32,185.5,185.01,185.28,100221.0,159.0626,159.2171,158.7966,159.0283,100221.0
2019-03-20 14:10:00,185.33,185.69,185.31,185.69,45496.0,159.0712,159.3802,159.0541,159.3802,45496.0
2019-03-20 14:15:00,185.72,185.72,185.56,185.61,47278.0,159.406,159.406,159.2686,159.3115,47278.0
2019-03-20 14:20:00,185.6,185.88,185.48,185.86,41645.0,159.303,159.5433,159.2,159.5261,41645.0
2019-03-20 14:25:00,185.86,186.22,185.86,186.22,47667.0,159.5261,159.8351,159.5261,159.8351,47667.0
2019-03-20 14:30:00,186.23,186.45,186.01,186.39,61609.0,159.8437,160.0325,159.6549,159.981,61609.0
2019-03-20 14:35:00,186.4,186.42,186.13,186.42,38396.0,159.9896,160.0068,159.7579,160.0068,38396.0
2019-03-20 14:40:00,186.44,186.68,186.41,186.62,59716.0,160.0239,160.2299,159.9982,160.1784,59716.0
2019-03-20 14:45:00,186.62,186.87,186.6,186.7,50450.0,160.1784,160.393,160.1613,160.2471,50450.0
2019-03-20 14:50:00,186.71,187.12,186.71,186.73,42833.0,160.2557,160.6076,160.2557,160.2729,42833.0
2019-03-20 14:55:00,186.75,186.86,186.59,186.7,42863.0,160.29,160.3844,160.1527,160.2471,42863.0
2019-03-20 15:00:00,186.72,186.81,186.32,186.37,46499.0,160.2643,160.3415,159.921,159.9639,46499.0
2019-03-20 15:05:00,186.31,186.45,186.14,186.4,41058.0,159.9124,160.0325,159.7665,159.9896,41058.0
2019-03-20 15:10:00,186.38,186.58,186.33,186.58,48895.0,159.9724,160.1441,159.9295,160.1441,48895.0
2019-03-20 15:15:00,186.57,186.78,186.53,186.64,36630.0,160.1355,160.3158,160.1012,160.1956,36630.0
2019-03-20 15:20:00,186.65,186.78,186.41,186.41,27790.0,160.2042,160.3158,159.9982,159.9982,27790.0
2019-03-20 15:25:00,186.42,186.51,186.21,186.38,42188.0,160.0068,160.084,159.8265,159.9724,42188.0
2019-03-20 15:30:00,186.38,186.39,185.71,185.82,114167.0,159.9724,159.981,159.3974,159.4918,114167.0
2019-03-20 15:35:00,185.83,185.99,185.67,185.69,79534.0,159.5004,159.6377,159.363,159.3802,79534.0
2019-03-20 15:40:00,185.66,186.06,185.57,186.02,96752.0,159.3545,159.6978,159.2772,159.6635,96752.0
2019-03-20 15:45:00,186.01,186.48,185.97,186.01,87974.0,159.6549,160.0583,159.6205,159.6549,87974.0
2019-03-20 15:50:00,186.03,186.15,185.94,186.11,140256.0,159.672,159.775,159.5948,159.7407,140256.0
2019-03-20 15:55:00,186.07,186.38,185.92,186.08,235936.0,159.7064,159.9724,159.5776,159.715,235936.0
2019-03-21 09:30:00,185.39,186.35,185.39,186.35,81464.0,159.1227,159.9467,159.1227,159.9467,81464.0
2019-03-21 09:35:00,186.32,187.17,186.26,186.75,87988.0,159.921,160.6505,159.8695,160.29,87988.0
2019-03-21 09:40:00,186.69,187.19,186.68,187.04,72259.0,160.2385,160.6677,160.2299,160.5389,72259.0
2019-03-21 09:45:00,186.97,187.6,186.95,187.31,77989.0,160.4789,161.0196,160.4617,160.7707,77989.0
2019-03-21 09:50:00,187.29,187.41,187.01,187.06,60837.0,160.7535,160.8565,160.5132,160.5561,60837.0
2019-03-21 09:55:00,187.09,187.36,187.08,187.17,45143.0,160.5819,160.8136,160.5733,160.6505,45143.0
2019-03-21 10:00:00,187.17,187.37,187.1,187.32,53507.0,160.6505,160.8222,160.5904,160.7793,53507.0
2019-03-21 10:05:00,187.29,187.46,187.15,187.16,34175.0,160.7535,160.8994,160.6334,160.6419,34175.0
2019-03-21 10:10:00,187.14,187.23,187.01,187.12,33423.0,160.6248,160.702,160.5132,160.6076,33423.0
2019-03-21 10:15:00,187.09,187.13,186.96,187.13,35789.0,160.5819,160.6162,160.4703,160.6162,35789.0
2019-03-21 10:20:00,187.12,187.14,187.04,187.09,18824.0,160.6076,160.6248,160.5389,160.5819,18824.0
2019-03-21 10:25:00,187.1,187.39,187.1,187.32,21328.0,160.5904,160.8393,160.5904,160.7793,21328.0
2019-03-21 10:30:00,187.32,187.43,187.18,187.35,19973.0,160.7793,160.8737,160.6591,160.805,19973.0
2019-03-21 10:35:00,187.34,187.41,187.22,187.34,17144.0,160.7964,160.8565,160.6934,160.7964,17144.0
2019-03-21 10:40:00,187.39,187.44,187.13,187.14,36206.0,160.8393,160.8823,160.6162,160.6248,36206.0
2019-03-21 10:45:00,187.16,187.46,187.14,187.44,86583.0,160.6419,160.8994,160.6248,160.8823,86583.0
2019-03-21 10:50:00,187.42,187.7,187.37,187.7,22916.0,160.8651,161.1054,160.8222,161.1054,22916.0
2019-03-21 10:55:00,187.7,187.88,187.54,187.88,28725.0,161.1054,161.2599,160.9681,161.2599,28725.0
2019-03-21 11:00:00,187.87,188.08,187.82,188.01,60915.0,161.2513,161.4316,161.2084,161.3715,60915.0
2019-03-21 11:05:00,188.01,188.03,187.69,187.7,22692.0,161.3715,161.3887,161.0968,161.1054,22692.0
2019-03-21 11:10:00,187.67,187.69,187.35,187.62,31961.0,161.0797,161.0968,160.805,161.0368,31961.0
2019-03-21 11:15:00,187.61,187.98,187.56,187.98,19346.0,161.0282,161.3458,160.9853,161.3458,19346.0
2019-03-21 11:20:00,187.97,188.04,187.76,187.91,20051.0,161.3372,161.3972,161.1569,161.2857,20051.0
2019-03-21 11:25:00,187.96,188.0,187.77,187.79,21239.0,161.3286,161.3629,161.1655,161.1827,21239.0
2019-03-21 11:30:00,187.81,188.04,187.77,187.77,23195.0,161.1998,161.3972,161.1655,161.1655,23195.0
2019-03-21 11:35:00,187.8,188.06,187.8,188.0,14830.0,161.1913,161.4144,161.1913,161.3629,14830.0
2019-03-21 11:40:00,187.98,188.11,187.89,188.05,17538.0,161.3458,161.4573,161.2685,161.4058,17538.0
2019-03-21 11:45:00,188.07,188.25,188.06,188.23,29347.0,161.423,161.5775,161.4144,161.5603,29347.0
2019-03-21 11:50:00,188.23,188.44,188.22,188.44,19938.0,161.5603,161.7406,161.5517,161.7406,19938.0
2019-03-21 11:55:00,188.46,188.73,188.42,188.72,41863.0,161.7577,161.9895,161.7234,161.9809,41863.0
2019-03-21 12:00:00,188.72,188.74,188.49,188.52,18125.0,161.9809,161.9981,161.7835,161.8092,18125.0
2019-03-21 12:05:00,188.51,188.54,188.17,188.18,23184.0,161.8007,161.8264,161.5088,161.5174,23184.0
2019-03-21 12:10:00,188.2,188.4,188.2,188.35,33786.0,161.5346,161.7062,161.5346,161.6633,33786.0
2019-03-21 12:15:00,188.37,188.48,188.32,188.46,25467.0,161.6805,161.7749,161.6376,161.7577,25467.0
2019-03-21 12:20:00,188.44,188.61,188.4,188.56,28181.0,161.7406,161.8865,161.7062,161.8436,28181.0
2019-03-21 12:25:00,188.58,188.58,188.16,188.25,41743.0,161.8607,161.8607,161.5002,161.5775,41743.0
2019-03-21 12:30:00,188.24,188.33,188.09,188.21,21414.0,161.5689,161.6462,161.4402,161.5432,21414.0
2019-03-21 12:35:00,188.25,188.27,188.02,188.13,22566.0,161.5775,161.5947,161.3801,161.4745,22566.0
2019-03-21 12:40:00,188.13,188.35,188.12,188.29,13846.0,161.4745,161.6633,161.4659,161.6118,13846.0
2019-03-21 12:45:00,188.28,188.3,188.14,188.19,13505.0,161.6032,161.6204,161.4831,161.526,13505.0
2019-03-21 12:50:00,188.2,188.24,188.11,188.24,18545.0,161.5346,161.5689,161.4573,161.5689,18545.0
2019-03-21 12:55:00,188.25,188.3,188.18,188.19,21796.0,161.5775,161.6204,161.5174,161.526,21796.0
2019-03-21 13:00:00,188.2,188.43,188.2,188.38,41340.0,161.5346,161.732,161.5346,161.6891,41340.0
2019-03-21 13:05:00,188.37,188.64,188.35,188.64,28830.0,161.6805,161.9122,161.6633,161.9122,28830.0
2019-03-21 13:10:00,188.66,188.72,188.58,188.61,16930.0,161.9294,161.9809,161.8607,161.8865,16930.0
2019-03-21 13:15:00,188.59,188.62,188.52,188.6,15587.0,161.8693,161.8951,161.8092,161.8779,15587.0
2019-03-21 13:20:00,188.6,188.61,188.44,188.59,25275.0,161.8779,161.8865,161.7406,161.8693,25275.0
2019-03-21 13:25:00,188.58,188.84,188.58,188.83,26608.0,161.8607,162.0839,161.8607,162.0753,26608.0
2019-03-21 13:30:00,188.81,188.88,188.76,188.77,29894.0,162.0582,162.1182,162.0152,162.0238,29894.0
2019-03-21 13:35:00,188.76,188.8,188.7,188.75,59309.0,162.0152,162.0496,161.9637,162.0067,59309.0
2019-03-21 13:40:00,188.76,188.85,188.73,188.77,24981.0,162.0152,162.0925,161.9895,162.0238,24981.0
2019-03-21 13:45:00,188.76,188.85,188.69,188.83,27258.0,162.0152,162.0925,161.9552,162.0753,27258.0
2019-03-21 13:50:00,188.84,188.95,188.8,188.88,18515.0,162.0839,162.1783,162.0496,162.1182,18515.0
2019-03-21 13:55:00,188.88,188.93,188.73,188.8,29255.0,162.1182,162.1611,161.9895,162.0496,29255.0
2019-03-21 14:00:00,188.82,188.98,188.81,188.87,22429.0,162.0667,162.2041,162.0582,162.1096,22429.0
2019-03-21 14:05:00,188.87,189.03,188.8,189.03,31745.0,162.1096,162.247,162.0496,162.247,31745.0
2019-03-21 14:10:00,189.01,189.2,188.99,189.1,39890.0,162.2298,162.3929,162.2126,162.3071,39890.0
2019-03-21 14:15:00,189.1,189.18,189.02,189.11,39608.0,162.3071,162.3757,162.2384,162.3156,39608.0
2019-03-21 14:20:00,189.11,189.2,188.96,189.17,38949.0,162.3156,162.3929,162.1869,162.3671,38949.0
2019-03-21 14:25:00,189.18,189.33,189.15,189.31,41091.0,162.3757,162.5045,162.35,162.4873,41091.0
2019-03-21 14:30:00,189.36,189.54,189.33,189.43,40773.0,162.5302,162.6847,162.5045,162.5903,40773.0
2019-03-21 14:35:00,189.46,189.58,189.4,189.54,32033.0,162.6161,162.7191,162.5646,162.6847,32033.0
2019-03-21 14:40:00,189.54,189.55,189.43,189.51,21826.0,162.6847,162.6933,162.5903,162.659,21826.0
2019-03-21 14:45:00,189.49,189.53,189.39,189.44,31273.0,162.6418,162.6761,162.556,162.5989,31273.0
2019-03-21 14:50:00,189.46,189.56,189.43,189.54,26098.0,162.6161,162.7019,162.5903,162.6847,26098.0
2019-03-21 14:55:00,189.54,189.56,189.25,189.25,35006.0,162.6847,162.7019,162.4358,162.4358,35006.0
2019-03-21 15:00:00,189.29,189.43,189.2,189.39,24609.0,162.4701,162.5903,162.3929,162.556,24609.0
2019-03-21 15:05:00,189.4,189.64,189.4,189.45,36611.0,162.5646,162.7706,162.5646,162.6075,36611.0
2019-03-21 15:10:00,189.49,189.49,189.08,189.2,34280.0,162.6418,162.6418,162.2899,162.3929,34280.0
2019-03-21 15:15:00,189.21,189.44,189.16,189.29,160478.0,162.4015,162.5989,162.3586,162.4701,160478.0
2019-03-21 15:20:00,189.28,189.44,189.18,189.44,38844.0,162.4616,162.5989,162.3757,162.5989,38844.0
2019-03-21 15:25:00,189.45,189.6,189.4,189.43,41951.0,162.6075,162.7362,162.5646,162.5903,41951.0
2019-03-21 15:30:00,189.45,189.68,189.4,189.6,50775.0,162.6075,162.8049,162.5646,162.7362,50775.0
2019-03-21 15:35:00,189.59,189.77,189.46,189.74,57249.0,162.7276,162.8821,162.6161,162.8564,57249.0
2019-03-21 15:40:00,189.73,189.82,189.66,189.77,57911.0,162.8478,162.925,162.7877,162.8821,57911.0
2019-03-21 15:45:00,189.78,189.81,189.59,189.67,125177.0,162.8907,162.9165,162.7276,162.7963,125177.0
2019-03-21 15:50:00,189.67,189.91,189.56,189.87,112587.0,162.7963,163.0023,162.7019,162.968,112587.0
2019-03-21 15:55:00,189.87,190.0,189.77,189.96,324145.0,162.968,163.0795,162.8821,163.0452,324145.0
2019-03-22 09:30:00,189.31,190.45,189.06,190.4,145527.0,162.4873,163.4658,162.2727,163.4229,145527.0
2019-03-22 09:35:00,190.34,190.62,189.3,189.9,66765.0,163.3714,163.6117,162.4787,162.9937,66765.0
2019-03-22 09:40:00,189.89,190.47,189.88,190.15,46105.0,162.9851,163.483,162.9765,163.2083,46105.0
2019-03-22 09:45:00,190.13,190.17,189.31,189.45,31046.0,163.1911,163.2255,162.4873,162.6075,31046.0
2019-03-22 09:50:00,189.52,189.86,189.32,189.32,68167.0,162.6676,162.9594,162.4959,162.4959,68167.0
2019-03-22 09:55:00,189.3,189.85,189.21,189.83,53413.0,162.4787,162.9508,162.4015,162.9336,53413.0
2019-03-22 10:00:00,189.83,190.53,189.83,190.22,66162.0,162.9336,163.5344,162.9336,163.2684,66162.0
2019-03-22 10:05:00,190.17,190.8,190.1,190.71,98048.0,163.2255,163.7662,163.1654,163.6889,98048.0
2019-03-22 10:10:00,190.75,191.21,190.68,191.16,64819.0,163.7233,164.1181,163.6632,164.0752,64819.0
2019-03-22 10:15:00,191.14,191.56,190.96,191.24,72954.0,164.058,164.4185,163.9035,164.1439,72954.0
2019-03-22 10:20:00,191.28,191.56,191.15,191.36,61188.0,164.1782,164.4185,164.0666,164.2468,61188.0
2019-03-22 10:25:00,191.34,191.52,191.24,191.42,157547.0,164.2297,164.3842,164.1439,164.2983,157547.0
2019-03-22 10:30:00,191.4,191.65,191.39,191.6,123531.0,164.2812,164.4958,164.2726,164.4528,123531.0
2019-03-22 10:35:00,191.64,192.05,191.62,191.77,133222.0,164.4872,164.8391,164.47,164.5988,133222.0
2019-03-22 10:40:00,191.78,191.81,191.12,191.24,54785.0,164.6073,164.6331,164.0409,164.1439,54785.0
2019-03-22 10:45:00,191.23,191.29,191.01,191.01,121054.0,164.1353,164.1868,163.9464,163.9464,121054.0
2019-03-22 10:50:00,191.04,191.05,190.44,190.79,50141.0,163.9722,163.9808,163.4572,163.7576,50141.0
2019-03-22 10:55:00,190.76,191.05,190.49,190.55,39777.0,163.7319,163.9808,163.5001,163.5516,39777.0
2019-03-22 11:00:00,190.53,190.88,190.48,190.77,62538.0,163.5344,163.8349,163.4915,163.7404,62538.0
2019-03-22 11:05:00,190.74,191.04,190.69,190.95,126987.0,163.7147,163.9722,163.6718,163.8949,126987.0
2019-03-22 11:10:00,190.96,190.96,190.59,190.68,68582.0,163.9035,163.9035,163.5859,163.6632,68582.0
2019-03-22 11:15:00,190.74,190.96,190.37,190.9,22688.0,163.7147,163.9035,163.3971,163.852,22688.0
2019-03-22 11:20:00,190.9,190.98,190.42,190.54,58549.0,163.852,163.9207,163.44,163.543,58549.0
2019-03-22 11:25:00,190.55,190.78,190.32,190.34,32441.0,163.5516,163.749,163.3542,163.3714,32441.0
2019-03-22 11:30:00,190.34,190.43,190.01,190.02,37800.0,163.3714,163.4486,163.0881,163.0967,37800.0
2019-03-22 11:35:00,190.03,190.15,189.63,189.63,60380.0,163.1053,163.2083,162.762,162.762,60380.0
2019-03-22 11:40:00,189.63,189.91,189.63,189.71,80111.0,162.762,163.0023,162.762,162.8306,80111.0
2019-03-22 11:45:00,189.72,190.01,189.64,189.94,26277.0,162.8392,163.0881,162.7706,163.028,26277.0
2019-03-22 11:50:00,189.93,189.93,189.4,189.45,65911.0,163.0195,163.0195,162.5646,162.6075,65911.0
2019-03-22 11:55:00,189.47,189.68,189.26,189.26,34781.0,162.6246,162.8049,162.4444,162.4444,34781.0
2019-03-22 12:00:00,189.26,189.71,189.26,189.66,41951.0,162.4444,162.8306,162.4444,162.7877,41951.0
2019-03-22 12:05:00,189.69,189.7,189.31,189.36,30535.0,162.8135,162.822,162.4873,162.5302,30535.0
2019-03-22 12:10:00,189.36,189.36,189.01,189.04,25711.0,162.5302,162.5302,162.2298,162.2556,25711.0
2019-03-22 12:15:00,189.06,189.36,189.02,189.11,21548.0,162.2727,162.5302,162.2384,162.3156,21548.0
2019-03-22 12:20:00,189.08,189.27,189.02,189.11,38976.0,162.2899,162.453,162.2384,162.3156,38976.0
2019-03-22 12:25:00,189.12,189.13,188.75,188.87,46811.0,162.3242,162.3328,162.0067,162.1096,46811.0
2019-03-22 12:30:00,188.88,189.23,188.72,189.16,41398.0,162.1182,162.4186,161.9809,162.3586,41398.0
2019-03-22 12:35:00,189.17,189.22,188.96,189.04,32329.0,162.3671,162.4101,162.1869,162.2556,32329.0
2019-03-22 12:40:00,189.0,189.01,188.67,188.81,28081.0,162.2212,162.2298,161.938,162.0582,28081.0
2019-03-22 12:45:00,188.83,189.16,188.77,189.12,20946.0,162.0753,162.3586,162.0238,162.3242,20946.0
2019-03-22 12:50:00,189.11,189.6,189.06,189.58,25401.0,162.3156,162.7362,162.2727,162.7191,25401.0
2019-03-22 12:55:00,189.56,189.59,189.29,189.46,18012.0,162.7019,162.7276,162.4701,162.6161,18012.0
2019-03-22 13:00:00,189.46,189.82,189.41,189.49,23299.0,162.6161,162.925,162.5731,162.6418,23299.0
2019-03-22 13:05:00,189.49,189.79,189.38,189.79,13511.0,162.6418,162.8993,162.5474,162.8993,13511.0
2019-03-22 13:10:00,189.78,189.78,189.57,189.66,15190.0,162.8907,162.8907,162.7105,162.7877,15190.0
2019-03-22 13:15:00,189.71,189.97,189.64,189.91,23927.0,162.8306,163.0538,162.7706,163.0023,23927.0
2019-03-22 13:20:00,189.91,189.97,189.72,189.88,31460.0,163.0023,163.0538,162.8392,162.9765,31460.0
2019-03-22 13:25:00,189.87,189.93,189.8,189.89,27252.0,162.968,163.0195,162.9079,162.9851,27252.0
2019-03-22 13:30:00,189.85,190.02,189.77,189.77,43963.0,162.9508,163.0967,162.8821,162.8821,43963.0
2019-03-22 13:35:00,189.79,189.85,189.52,189.56,12569.0,162.8993,162.9508,162.6676,162.7019,12569.0
2019-03-22 13:40:00,189.58,189.77,189.56,189.74,17901.0,162.7191,162.8821,162.7019,162.8564,17901.0
2019-03-22 13:45:00,189.71,189.76,189.51,189.63,46321.0,162.8306,162.8735,162.659,162.762,46321.0
2019-03-22 13:50:00,189.61,189.74,189.5,189.51,23097.0,162.7448,162.8564,162.6504,162.659,23097.0
2019-03-22 13:55:00,189.51,189.51,189.04,189.18,31710.0,162.659,162.659,162.2556,162.3757,31710.0
2019-03-22 14:00:00,189.14,189.6,189.14,189.59,34609.0,162.3414,162.7362,162.3414,162.7276,34609.0
2019-03-22 14:05:00,189.62,189.68,189.3,189.37,20691.0,162.7534,162.8049,162.4787,162.5388,20691.0
2019-03-22 14:10:00,189.34,189.61,189.33,189.58,22534.0,162.5131,162.7448,162.5045,162.7191,22534.0
2019-03-22 14:15:00,189.61,189.84,189.61,189.68,22035.0,162.7448,162.9422,162.7448,162.8049,22035.0
2019-03-22 14:20:00,189.67,189.82,189.62,189.7,22803.0,162.7963,162.925,162.7534,162.822,22803.0
2019-03-22 14:25:00,189.71,189.82,189.58,189.69,35846.0,162.8306,162.925,162.7191,162.8135,35846.0
2019-03-22 14:30:00,189.68,189.77,189.41,189.44,34990.0,162.8049,162.8821,162.5731,162.5989,34990.0
2019-03-22 14:35:00,189.45,189.62,189.41,189.59,12755.0,162.6075,162.7534,162.5731,162.7276,12755.0
2019-03-22 14:40:00,189.61,189.98,189.61,189.83,31692.0,162.7448,163.0624,162.7448,162.9336,31692.0
2019-03-22 14:45:00,189.88,190.1,189.81,189.96,25176.0,162.9765,163.1654,162.9165,163.0452,25176.0
2019-03-22 14:50:00,189.95,190.2,189.95,189.97,31894.0,163.0366,163.2512,163.0366,163.0538,31894.0
2019-03-22 14:55:00,189.98,190.14,189.97,190.03,18896.0,163.0624,163.1997,163.0538,163.1053,18896.0
2019-03-22 15:00:00,190.06,190.27,189.93,189.94,19228.0,163.131,163.3113,163.0195,163.028,19228.0
2019-03-22 15:05:00,189.99,190.24,189.99,190.14,30710.0,163.071,163.2855,163.071,163.1997,30710.0
2019-03-22 15:10:00,190.15,190.21,189.8,189.84,26310.0,163.2083,163.2598,162.9079,162.9422,26310.0
2019-03-22 15:15:00,189.84,189.94,189.65,189.86,23465.0,162.9422,163.028,162.7791,162.9594,23465.0
2019-03-22 15:20:00,189.86,190.15,189.86,190.11,19219.0,162.9594,163.2083,162.9594,163.174,19219.0
2019-03-22 15:25:00,190.13,190.17,189.59,189.71,55110.0,163.1911,163.2255,162.7276,162.8306,55110.0
2019-03-22 15:30:00,189.69,189.75,189.28,189.32,41769.0,162.8135,162.865,162.4616,162.4959,41769.0
2019-03-22 15:35:00,189.31,189.48,189.13,189.17,46323.0,162.4873,162.6332,162.3328,162.3671,46323.0
2019-03-22 15:40:00,189.21,189.32,189.15,189.16,61825.0,162.4015,162.4959,162.35,162.3586,61825.0
2019-03-22 15:45:00,189.2,189.44,189.2,189.3,45967.0,162.3929,162.5989,162.3929,162.4787,45967.0
2019-03-22 15:50:00,189.28,189.29,188.99,189.06,91619.0,162.4616,162.4701,162.2126,162.2727,91619.0
2019-03-22 15:55:00,189.04,189.16,188.69,188.78,163435.0,162.2556,162.3586,161.9552,162.0324,163435.0
2019-03-25 09:30:00,188.75,189.98,188.51,189.92,86039.0,162.0067,163.0624,161.8007,163.0109,86039.0
2019-03-25 09:35:00,189.97,191.09,189.85,190.82,86709.0,163.0538,164.0151,162.9508,163.7834,86709.0
2019-03-25 09:40:00,190.82,190.82,190.27,190.32,40246.0,163.7834,163.7834,163.3113,163.3542,40246.0
2019-03-25 09:45:00,190.22,190.27,189.6,189.87,48713.0,163.2684,163.3113,162.7362,162.968,48713.0
2019-03-25 09:50:00,189.89,190.41,189.83,189.98,37401.0,162.9851,163.4315,162.9336,163.0624,37401.0
2019-03-25 09:55:00,189.91,190.13,189.79,189.95,44037.0,163.0023,163.1911,162.8993,163.0366,44037.0
2019-03-25 10:00:00,190.0,190.2,189.83,190.08,42972.0,163.0795,163.2512,162.9336,163.1482,42972.0
2019-03-25 10:05:00,190.06,190.3,189.71,189.81,27508.0,163.131,163.337,162.8306,162.9165,27508.0
2019-03-25 10:10:00,189.78,189.81,189.5,189.58,33624.0,162.8907,162.9165,162.6504,162.7191,33624.0
2019-03-25 10:15:00,189.56,190.0,189.51,189.96,44197.0,162.7019,163.0795,162.659,163.0452,44197.0
2019-03-25 10:20:00,189.98,190.09,189.78,190.07,22281.0,163.0624,163.1568,162.8907,163.1396,22281.0
2019-03-25 10:25:00,190.11,190.18,189.92,190.02,24082.0,163.174,163.234,163.0109,163.0967,24082.0
2019-03-25 10:30:00,190.02,190.43,189.97,190.14,27550.0,163.0967,163.4486,163.0538,163.1997,27550.0
2019-03-25 10:35:00,190.17,190.28,189.92,189.96,33357.0,163.2255,163.3199,163.0109,163.0452,33357.0
2019-03-25 10:40:00,189.9,190.36,189.89,190.26,51747.0,162.9937,163.3885,162.9851,163.3027,51747.0
2019-03-25 10:45:00,190.24,190.66,190.23,190.66,59138.0,163.2855,163.646,163.277,163.646,59138.0
2019-03-25 10:50:00,190.65,190.96,190.59,190.6,79268.0,163.6374,163.9035,163.5859,163.5945,79268.0
2019-03-25 10:55:00,190.59,190.86,190.53,190.81,29821.0,163.5859,163.8177,163.5344,163.7748,29821.0
2019-03-25 11:00:00,190.8,190.93,190.74,190.89,34015.0,163.7662,163.8778,163.7147,163.8434,34015.0
2019-03-25 11:05:00,190.86,191.23,190.85,191.18,40657.0,163.8177,164.1353,163.8091,164.0924,40657.0
2019-03-25 11:10:00,191.19,191.22,190.97,191.2,44610.0,164.1009,164.1267,163.9121,164.1095,44610.0
2019-03-25 11:15:00,191.19,191.52,191.13,191.5,34918.0,164.1009,164.3842,164.0494,164.367,34918.0
2019-03-25 11:20:00,191.49,191.64,191.33,191.53,32744.0,164.3584,164.4872,164.2211,164.3928,32744.0
2019-03-25 11:25:00,191.53,191.71,191.53,191.6,44515.0,164.3928,164.5473,164.3928,164.4528,44515.0
2019-03-25 11:30:00,191.6,191.6,191.17,191.25,29261.0,164.4528,164.4528,164.0838,164.1524,29261.0
2019-03-25 11:35:00,191.19,191.27,191.1,191.14,32060.0,164.1009,164.1696,164.0237,164.058,32060.0
2019-03-25 11:40:00,191.14,191.16,190.78,190.86,36550.0,164.058,164.0752,163.749,163.8177,36550.0
2019-03-25 11:45:00,190.84,190.84,190.42,190.47,42647.0,163.8005,163.8005,163.44,163.483,42647.0
2019-03-25 11:50:00,190.44,190.51,190.37,190.43,27601.0,163.4572,163.5173,163.3971,163.4486,27601.0
2019-03-25 11:55:00,190.42,190.62,190.33,190.36,18784.0,163.44,163.6117,163.3628,163.3885,18784.0
2019-03-25 12:00:00,190.34,190.38,190.13,190.29,30706.0,163.3714,163.4057,163.1911,163.3285,30706.0
2019-03-25 12:05:00,190.3,190.6,190.3,190.5,30359.0,163.337,163.5945,163.337,163.5087,30359.0
2019-03-25 12:10:00,190.43,190.45,190.23,190.31,19195.0,163.4486,163.4658,163.277,163.3456,19195.0
2019-03-25 12:15:00,190.3,190.6,190.2,190.6,19813.0,163.337,163.5945,163.2512,163.5945,19813.0
2019-03-25 12:20:00,190.6,190.98,190.59,190.98,32687.0,163.5945,163.9207,163.5859,163.9207,32687.0
2019-03-25 12:25:00,190.95,191.07,190.38,190.46,47919.0,163.8949,163.9979,163.4057,163.4744,47919.0
2019-03-25 12:30:00,190.45,190.49,189.99,190.04,27591.0,163.4658,163.5001,163.071,163.1139,27591.0
2019-03-25 12:35:00,190.01,190.01,189.77,189.8,18656.0,163.0881,163.0881,162.8821,162.9079,18656.0
2019-03-25 12:40:00,189.81,189.82,189.61,189.65,17188.0,162.9165,162.925,162.7448,162.7791,17188.0
2019-03-25 12:45:00,189.63,189.71,189.52,189.7,26235.0,162.762,162.8306,162.6676,162.822,26235.0
2019-03-25 12:50:00,189.69,189.81,189.66,189.76,18956.0,162.8135,162.9165,162.7877,162.8735,18956.0
2019-03-25 12:55:00,189.75,190.06,189.69,190.06,22458.0,162.865,163.131,162.8135,163.131,22458.0
2019-03-25 13:00:00,190.04,190.05,189.59,189.72,21751.0,163.1139,163.1225,162.7276,162.8392,21751.0
2019-03-25 13:05:00,189.71,189.91,189.63,189.81,15000.0,162.8306,163.0023,162.762,162.9165,15000.0
2019-03-25 13:10:00,189.75,190.12,189.72,190.04,20221.0,162.865,163.1825,162.8392,163.1139,20221.0
2019-03-25 13:15:00,190.0,190.1,189.94,190.05,29637.0,163.0795,163.1654,163.028,163.1225,29637.0
2019-03-25 13:20:00,190.08,190.14,189.88,190.02,21247.0,163.1482,163.1997,162.9765,163.0967,21247.0
2019-03-25 13:25:00,189.95,190.06,189.82,189.98,12917.0,163.0366,163.131,162.925,163.0624,12917.0
2019-03-25 13:30:00,189.95,190.02,189.68,189.81,16371.0,163.0366,163.0967,162.8049,162.9165,16371.0
2019-03-25 13:35:00,189.82,190.07,189.81,190.01,24807.0,162.925,163.1396,162.9165,163.0881,24807.0
2019-03-25 13:40:00,190.0,190.08,189.91,189.91,16915.0,163.0795,163.1482,163.0023,163.0023,16915.0
2019-03-25 13:45:00,189.87,190.0,189.63,189.69,18675.0,162.968,163.0795,162.762,162.8135,18675.0
2019-03-25 13:50:00,189.69,189.81,189.6,189.63,15112.0,162.8135,162.9165,162.7362,162.762,15112.0
2019-03-25 13:55:00,189.65,189.77,189.57,189.71,20333.0,162.7791,162.8821,162.7105,162.8306,20333.0
2019-03-25 14:00:00,189.68,189.93,189.66,189.9,23509.0,162.8049,163.0195,162.7877,162.9937,23509.0
2019-03-25 14:05:00,189.91,189.91,189.59,189.65,16408.0,163.0023,163.0023,162.7276,162.7791,16408.0
2019-03-25 14:10:00,189.65,189.75,189.52,189.7,28936.0,162.7791,162.865,162.6676,162.822,28936.0
2019-03-25 14:15:00,189.69,189.82,189.53,189.59,23189.0,162.8135,162.925,162.6761,162.7276,23189.0
2019-03-25 14:20:00,189.6,189.65,189.36,189.54,33640.0,162.7362,162.7791,162.5302,162.6847,33640.0
2019-03-25 14:25:00,189.53,189.78,189.49,189.78,17297.0,162.6761,162.8907,162.6418,162.8907,17297.0
2019-03-25 14:30:00,189.8,189.99,189.77,189.95,15831.0,162.9079,163.071,162.8821,163.0366,15831.0
2019-03-25 14:35:00,190.0,190.01,189.89,189.99,15964.0,163.0795,163.0881,162.9851,163.071,15964.0
2019-03-25 14:40:00,189.96,190.11,189.89,190.0,20471.0,163.0452,163.174,162.9851,163.0795,20471.0
2019-03-25 14:45:00,190.03,190.11,189.91,189.94,24983.0,163.1053,163.174,163.0023,163.028,24983.0
2019-03-25 14:50:00,189.93,189.99,189.79,189.8,18255.0,163.0195,163.071,162.8993,162.9079,18255.0
2019-03-25 14:55:00,189.81,190.01,189.78,190.0,28430.0,162.9165,163.0881,162.8907,163.0795,28430.0
2019-03-25 15:00:00,190.03,190.2,190.0,190.1,31589.0,163.1053,163.2512,163.0795,163.1654,31589.0
2019-03-25 15:05:00,190.09,190.16,189.98,190.14,26703.0,163.1568,163.2169,163.0624,163.1997,26703.0
2019-03-25 15:10:00,190.14,190.29,190.11,190.23,41543.0,163.1997,163.3285,163.174,163.277,41543.0
2019-03-25 15:15:00,190.28,190.35,190.11,190.19,23999.0,163.3199,163.38,163.174,163.2426,23999.0
2019-03-25 15:20:00,190.17,190.28,190.05,190.25,34320.0,163.2255,163.3199,163.1225,163.2941,34320.0
2019-03-25 15:25:00,190.23,190.47,190.19,190.26,28343.0,163.277,163.483,163.2426,163.3027,28343.0
2019-03-25 15:30:00,190.23,190.34,190.12,190.18,47656.0,163.277,163.3714,163.1825,163.234,47656.0
2019-03-25 15:35:00,190.16,190.25,190.0,190.01,44105.0,163.2169,163.2941,163.0795,163.0881,44105.0
2019-03-25 15:40:00,190.01,190.07,189.81,190.0,60099.0,163.0881,163.1396,162.9165,163.0795,60099.0
2019-03-25 15:45:00,189.98,190.11,189.76,189.77,81517.0,163.0624,163.174,162.8735,162.8821,81517.0
2019-03-25 15:50:00,189.78,189.92,189.69,189.74,69622.0,162.8907,163.0109,162.8135,162.8564,69622.0
2019-03-25 15:55:00,189.74,189.88,189.58,189.72,185938.0,162.8564,162.9765,162.7191,162.8392,185938.0
2019-03-26 09:30:00,190.69,191.61,190.69,190.82,145991.0,163.6718,164.4614,163.6718,163.7834,145991.0
2019-03-26 09:35:00,190.84,191.38,190.71,191.34,33236.0,163.8005,164.264,163.6889,164.2297,33236.0
2019-03-26 09:40:00,191.45,191.9,191.31,191.77,60910.0,164.3241,164.7103,164.2039,164.5988,60910.0
2019-03-26 09:45:00,191.77,192.19,191.46,191.56,49455.0,164.5988,164.9593,164.3327,164.4185,49455.0
2019-03-26 09:50:00,191.6,191.6,191.14,191.36,28651.0,164.4528,164.4528,164.058,164.2468,28651.0
2019-03-26 09:55:00,191.27,191.49,191.23,191.4,21804.0,164.1696,164.3584,164.1353,164.2812,21804.0
2019-03-26 10:00:00,191.4,191.42,190.72,190.73,111165.0,164.2812,164.2983,163.6975,163.7061,111165.0
2019-03-26 10:05:00,190.75,190.9,190.59,190.78,47297.0,163.7233,163.852,163.5859,163.749,47297.0
2019-03-26 10:10:00,190.83,191.41,190.82,191.22,20031.0,163.7919,164.2898,163.7834,164.1267,20031.0
2019-03-26 10:15:00,191.2,191.38,191.06,191.36,31355.0,164.1095,164.264,163.9894,164.2468,31355.0
2019-03-26 10:20:00,191.37,191.38,191.12,191.35,44827.0,164.2554,164.264,164.0409,164.2383,44827.0
2019-03-26 10:25:00,191.35,191.75,191.34,191.6,13093.0,164.2383,164.5816,164.2297,164.4528,13093.0
2019-03-26 10:30:00,191.58,191.64,190.94,190.94,42859.0,164.4357,164.4872,163.8864,163.8864,42859.0
2019-03-26 10:35:00,190.95,191.03,190.76,190.8,40993.0,163.8949,163.9636,163.7319,163.7662,40993.0
2019-03-26 10:40:00,190.8,190.92,190.67,190.92,75741.0,163.7662,163.8692,163.6546,163.8692,75741.0
2019-03-26 10:45:00,190.92,191.3,190.9,191.24,27946.0,163.8692,164.1954,163.852,164.1439,27946.0
2019-03-26 10:50:00,191.25,191.33,190.95,191.27,76145.0,164.1524,164.2211,163.8949,164.1696,76145.0
2019-03-26 10:55:00,191.29,191.57,191.23,191.23,52890.0,164.1868,164.4271,164.1353,164.1353,52890.0
2019-03-26 11:00:00,191.2,191.26,191.03,191.08,47960.0,164.1095,164.161,163.9636,164.0065,47960.0
2019-03-26 11:05:00,191.08,191.58,191.04,191.58,27380.0,164.0065,164.4357,163.9722,164.4357,27380.0
2019-03-26 11:10:00,191.44,191.53,191.32,191.45,13225.0,164.3155,164.3928,164.2125,164.3241,13225.0
2019-03-26 11:15:00,191.48,191.67,191.34,191.41,18885.0,164.3498,164.5129,164.2297,164.2898,18885.0
2019-03-26 11:20:00,191.44,191.58,191.39,191.5,18385.0,164.3155,164.4357,164.2726,164.367,18385.0
2019-03-26 11:25:00,191.54,191.55,191.12,191.15,28654.0,164.4013,164.4099,164.0409,164.0666,28654.0
2019-03-26 11:30:00,191.14,191.27,190.91,190.94,24620.0,164.058,164.1696,163.8606,163.8864,24620.0
2019-03-26 11:35:00,190.91,191.13,190.84,191.07,21411.0,163.8606,164.0494,163.8005,163.9979,21411.0
2019-03-26 11:40:00,191.09,191.25,191.06,191.16,20108.0,164.0151,164.1524,163.9894,164.0752,20108.0
2019-03-26 11:45:00,191.21,191.21,190.84,190.98,21853.0,164.1181,164.1181,163.8005,163.9207,21853.0
2019-03-26 11:50:00,190.96,190.99,190.21,190.22,47538.0,163.9035,163.9293,163.2598,163.2684,47538.0
2019-03-26 11:55:00,190.27,190.33,190.12,190.19,30604.0,163.3113,163.3628,163.1825,163.2426,30604.0
2019-03-26 12:00:00,190.22,190.31,190.12,190.15,27052.0,163.2684,163.3456,163.1825,163.2083,27052.0
2019-03-26 12:05:00,190.13,190.17,189.84,189.91,40485.0,163.1911,163.2255,162.9422,163.0023,40485.0
2019-03-26 12:10:00,189.94,190.01,189.8,189.84,26193.0,163.028,163.0881,162.9079,162.9422,26193.0
2019-03-26 12:15:00,189.86,189.91,189.59,189.62,50325.0,162.9594,163.0023,162.7276,162.7534,50325.0
2019-03-26 12:20:00,189.61,189.69,189.22,189.27,34217.0,162.7448,162.8135,162.4101,162.453,34217.0
2019-03-26 12:25:00,189.22,189.51,189.17,189.43,25273.0,162.4101,162.659,162.3671,162.5903,25273.0
2019-03-26 12:30:00,189.39,189.61,189.34,189.34,17409.0,162.556,162.7448,162.5131,162.5131,17409.0
2019-03-26 12:35:00,189.34,189.47,189.2,189.26,22236.0,162.5131,162.6246,162.3929,162.4444,22236.0
2019-03-26 12:40:00,189.27,189.57,189.1,189.57,21064.0,162.453,162.7105,162.3071,162.7105,21064.0
2019-03-26 12:45:00,189.56,189.83,189.48,189.78,31088.0,162.7019,162.9336,162.6332,162.8907,31088.0
2019-03-26 12:50:00,189.81,189.89,189.66,189.7,11980.0,162.9165,162.9851,162.7877,162.822,11980.0
2019-03-26 12:55:00,189.73,189.86,189.66,189.85,17731.0,162.8478,162.9594,162.7877,162.9508,17731.0
2019-03-26 13:00:00,189.84,189.88,189.73,189.74,23267.0,162.9422,162.9765,162.8478,162.8564,23267.0
2019-03-26 13:05:00,189.77,189.82,189.66,189.81,8140.0,162.8821,162.925,162.7877,162.9165,8140.0
2019-03-26 13:10:00,189.79,190.04,189.77,190.0,15460.0,162.8993,163.1139,162.8821,163.0795,15460.0
2019-03-26 13:15:00,190.03,190.11,189.9,190.11,9912.0,163.1053,163.174,162.9937,163.174,9912.0
2019-03-26 13:20:00,190.1,190.12,189.77,189.83,31510.0,163.1654,163.1825,162.8821,162.9336,31510.0
2019-03-26 13:25:00,189.79,189.79,189.59,189.68,18636.0,162.8993,162.8993,162.7276,162.8049,18636.0
2019-03-26 13:30:00,189.69,189.69,189.39,189.42,10461.0,162.8135,162.8135,162.556,162.5817,10461.0
2019-03-26 13:35:00,189.44,189.45,189.2,189.29,11788.0,162.5989,162.6075,162.3929,162.4701,11788.0
2019-03-26 13:40:00,189.29,189.35,189.24,189.29,23954.0,162.4701,162.5216,162.4272,162.4701,23954.0
2019-03-26 13:45:00,189.3,189.38,189.2,189.24,18253.0,162.4787,162.5474,162.3929,162.4272,18253.0
2019-03-26 13:50:00,189.24,189.25,189.01,189.06,24542.0,162.4272,162.4358,162.2298,162.2727,24542.0
2019-03-26 13:55:00,189.05,189.16,188.96,189.05,20131.0,162.2641,162.3586,162.1869,162.2641,20131.0
2019-03-26 14:00:00,189.03,189.1,188.89,188.93,19079.0,162.247,162.3071,162.1268,162.1611,19079.0
2019-03-26 14:05:00,188.97,189.34,188.95,189.24,25622.0,162.1955,162.5131,162.1783,162.4272,25622.0
2019-03-26 14:10:00,189.2,189.35,189.11,189.29,21529.0,162.3929,162.5216,162.3156,162.4701,21529.0
2019-03-26 14:15:00,189.37,189.53,189.34,189.51,20764.0,162.5388,162.6761,162.5131,162.659,20764.0
2019-03-26 14:20:00,189.48,189.48,189.3,189.4,15572.0,162.6332,162.6332,162.4787,162.5646,15572.0
2019-03-26 14:25:00,189.39,189.5,189.2,189.2,21009.0,162.556,162.6504,162.3929,162.3929,21009.0
2019-03-26 14:30:00,189.2,189.24,188.94,189.05,13064.0,162.3929,162.4272,162.1697,162.2641,13064.0
2019-03-26 14:35:00,189.04,189.17,189.0,189.16,10051.0,162.2556,162.3671,162.2212,162.3586,10051.0
2019-03-26 14:40:00,189.17,189.25,189.09,189.23,17938.0,162.3671,162.4358,162.2985,162.4186,17938.0
2019-03-26 14:45:00,189.2,189.35,189.19,189.28,13697.0,162.3929,162.5216,162.3843,162.4616,13697.0
2019-03-26 14:50:00,189.31,189.31,189.0,189.0,21956.0,162.4873,162.4873,162.2212,162.2212,21956.0
2019-03-26 14:55:00,188.97,189.23,188.94,189.23,20569.0,162.1955,162.4186,162.1697,162.4186,20569.0
2019-03-26 15:00:00,189.23,189.41,189.2,189.22,23234.0,162.4186,162.5731,162.3929,162.4101,23234.0
2019-03-26 15:05:00,189.25,189.38,189.18,189.28,21495.0,162.4358,162.5474,162.3757,162.4616,21495.0
2019-03-26 15:10:00,189.28,189.33,189.14,189.2,25086.0,162.4616,162.5045,162.3414,162.3929,25086.0
2019-03-26 15:15:00,189.22,189.28,189.06,189.09,20548.0,162.4101,162.4616,162.2727,162.2985,20548.0
2019-03-26 15:20:00,189.08,189.11,188.82,188.86,26656.0,162.2899,162.3156,162.0667,162.1011,26656.0
2019-03-26 15:25:00,188.84,189.02,188.74,188.91,47339.0,162.0839,162.2384,161.9981,162.144,47339.0
2019-03-26 15:30:00,188.93,189.2,188.87,189.06,44816.0,162.1611,162.3929,162.1096,162.2727,44816.0
2019-03-26 15:35:00,189.06,189.17,189.01,189.02,34211.0,162.2727,162.3671,162.2298,162.2384,34211.0
2019-03-26 15:40:00,189.02,189.2,188.95,188.96,38450.0,162.2384,162.3929,162.1783,162.1869,38450.0
2019-03-26 15:45:00,188.97,189.11,188.89,188.98,41524.0,162.1955,162.3156,162.1268,162.2041,41524.0
2019-03-26 15:50:00,188.98,189.25,188.96,189.2,61288.0,162.2041,162.4358,162.1869,162.3929,61288.0
2019-03-26 15:55:00,189.23,189.5,189.2,189.34,162551.0,162.4186,162.6504,162.3929,162.5131,162551.0
2019-03-27 09:30:00,189.65,191.61,189.65,191.11,117198.0,162.7791,164.4614,162.7791,164.0323,117198.0
2019-03-27 09:35:00,191.11,191.23,190.0,190.06,102094.0,164.0323,164.1353,163.0795,163.131,102094.0
2019-03-27 09:40:00,190.01,190.45,189.85,189.97,105127.0,163.0881,163.4658,162.9508,163.0538,105127.0
2019-03-27 09:45:00,189.97,190.4,189.73,190.4,75980.0,163.0538,163.4229,162.8478,163.4229,75980.0
2019-03-27 09:50:00,190.38,190.57,190.0,190.35,40328.0,163.4057,163.5688,163.0795,163.38,40328.0
2019-03-27 09:55:00,190.3,190.3,189.71,189.9,34427.0,163.337,163.337,162.8306,162.9937,34427.0
2019-03-27 10:00:00,189.92,190.08,189.81,190.03,27773.0,163.0109,163.1482,162.9165,163.1053,27773.0
2019-03-27 10:05:00,190.1,190.3,189.92,190.1,35880.0,163.1654,163.337,163.0109,163.1654,35880.0
2019-03-27 10:10:00,190.12,190.14,189.79,190.02,68377.0,163.1825,163.1997,162.8993,163.0967,68377.0
2019-03-27 10:15:00,190.03,190.5,189.96,190.25,66015.0,163.1053,163.5087,163.0452,163.2941,66015.0
2019-03-27 10:20:00,190.23,190.56,189.87,190.5,166272.0,163.277,163.5602,162.968,163.5087,166272.0
2019-03-27 10:25:00,190.52,190.53,189.86,190.0,75026.0,163.5259,163.5344,162.9594,163.0795,75026.0
2019-03-27 10:30:00,190.05,190.18,189.89,190.09,69798.0,163.1225,163.234,162.9851,163.1568,69798.0
2019-03-27 10:35:00,190.1,190.21,189.75,189.96,74936.0,163.1654,163.2598,162.865,163.0452,74936.0
2019-03-27 10:40:00,189.95,189.97,189.46,189.49,41003.0,163.0366,163.0538,162.6161,162.6418,41003.0
2019-03-27 10:45:00,189.46,189.69,189.28,189.61,23331.0,162.6161,162.8135,162.4616,162.7448,23331.0
2019-03-27 10:50:00,189.57,189.63,189.28,189.42,21435.0,162.7105,162.762,162.4616,162.5817,21435.0
2019-03-27 10:55:00,189.39,189.59,189.26,189.36,36352.0,162.556,162.7276,162.4444,162.5302,36352.0
2019-03-27 11:00:00,189.42,189.89,189.42,189.67,23919.0,162.5817,162.9851,162.5817,162.7963,23919.0
2019-03-27 11:05:00,189.68,189.95,189.62,189.88,17447.0,162.8049,163.0366,162.7534,162.9765,17447.0
2019-03-27 11:10:00,189.92,189.97,189.56,189.67,23159.0,163.0109,163.0538,162.7019,162.7963,23159.0
2019-03-27 11:15:00,189.68,189.7,189.45,189.61,24956.0,162.8049,162.822,162.6075,162.7448,24956.0
2019-03-27 11:20:00,189.61,189.8,189.49,189.76,22687.0,162.7448,162.9079,162.6418,162.8735,22687.0
2019-03-27 11:25:00,189.76,189.93,189.63,189.66,19026.0,162.8735,163.0195,162.762,162.7877,19026.0
2019-03-27 11:30:00,189.61,189.77,189.14,189.2,46673.0,162.7448,162.8821,162.3414,162.3929,46673.0
2019-03-27 11:35:00,189.17,189.23,189.02,189.14,29511.0,162.3671,162.4186,162.2384,162.3414,29511.0
2019-03-27 11:40:00,189.11,189.16,188.64,188.64,22262.0,162.3156,162.3586,161.9122,161.9122,22262.0
2019-03-27 11:45:00,188.64,188.83,188.39,188.63,27881.0,161.9122,162.0753,161.6977,161.9037,27881.0
2019-03-27 11:50:00,188.59,188.72,188.45,188.7,26500.0,161.8693,161.9809,161.7492,161.9637,26500.0
2019-03-27 11:55:00,188.7,188.8,188.57,188.75,56738.0,161.9637,162.0496,161.8522,162.0067,56738.0
2019-03-27 12:00:00,188.77,188.81,188.57,188.79,37862.0,162.0238,162.0582,161.8522,162.041,37862.0
2019-03-27 12:05:00,188.8,188.8,188.59,188.67,43747.0,162.0496,162.0496,161.8693,161.938,43747.0
2019-03-27 12:10:00,188.65,188.73,188.51,188.58,55288.0,161.9208,161.9895,161.8007,161.8607,55288.0
2019-03-27 12:15:00,188.58,188.73,188.52,188.65,33784.0,161.8607,161.9895,161.8092,161.9208,33784.0
2019-03-27 12:20:00,188.69,188.97,188.49,188.96,89524.0,161.9552,162.1955,161.7835,162.1869,89524.0
2019-03-27 12:25:00,188.98,188.98,188.75,188.86,25581.0,162.2041,162.2041,162.0067,162.1011,25581.0
2019-03-27 12:30:00,188.84,188.97,188.76,188.83,11752.0,162.0839,162.1955,162.0152,162.0753,11752.0
2019-03-27 12:35:00,188.83,188.84,188.72,188.78,10406.0,162.0753,162.0839,161.9809,162.0324,10406.0
2019-03-27 12:40:00,188.74,188.78,188.61,188.71,25538.0,161.9981,162.0324,161.8865,161.9723,25538.0
2019-03-27 12:45:00,188.73,188.85,188.63,188.78,18490.0,161.9895,162.0925,161.9037,162.0324,18490.0
2019-03-27 12:50:00,188.74,188.86,188.64,188.86,24165.0,161.9981,162.1011,161.9122,162.1011,24165.0
2019-03-27 12:55:00,188.83,188.87,188.64,188.65,24688.0,162.0753,162.1096,161.9122,161.9208,24688.0
2019-03-27 13:00:00,188.71,188.79,188.59,188.67,76471.0,161.9723,162.041,161.8693,161.938,76471.0
2019-03-27 13:05:00,188.71,188.97,188.62,188.75,33651.0,161.9723,162.1955,161.8951,162.0067,33651.0
2019-03-27 13:10:00,188.74,189.45,188.7,189.41,16787.0,161.9981,162.6075,161.9637,162.5731,16787.0
2019-03-27 13:15:00,189.46,189.48,189.14,189.27,20330.0,162.6161,162.6332,162.3414,162.453,20330.0
2019-03-27 13:20:00,189.26,189.33,189.08,189.21,22965.0,162.4444,162.5045,162.2899,162.4015,22965.0
2019-03-27 13:25:00,189.21,189.33,189.17,189.23,27243.0,162.4015,162.5045,162.3671,162.4186,27243.0
2019-03-27 13:30:00,189.25,189.32,189.18,189.18,15816.0,162.4358,162.4959,162.3757,162.3757,15816.0
2019-03-27 13:35:00,189.2,189.28,189.09,189.26,20105.0,162.3929,162.4616,162.2985,162.4444,20105.0
2019-03-27 13:40:00,189.27,189.48,189.21,189.37,31203.0,162.453,162.6332,162.4015,162.5388,31203.0
2019-03-27 13:45:00,189.39,189.61,189.25,189.29,27746.0,162.556,162.7448,162.4358,162.4701,27746.0
2019-03-27 13:50:00,189.26,189.45,189.26,189.42,15348.0,162.4444,162.6075,162.4444,162.5817,15348.0
2019-03-27 13:55:00,189.45,189.49,189.23,189.25,14504.0,162.6075,162.6418,162.4186,162.4358,14504.0
2019-03-27 14:00:00,189.29,189.44,189.19,189.39,25690.0,162.4701,162.5989,162.3843,162.556,25690.0
2019-03-27 14:05:00,189.43,189.45,189.3,189.43,20829.0,162.5903,162.6075,162.4787,162.5903,20829.0
2019-03-27 14:10:00,189.47,189.77,189.46,189.71,25999.0,162.6246,162.8821,162.6161,162.8306,25999.0
2019-03-27 14:15:00,189.68,189.71,189.38,189.38,16091.0,162.8049,162.8306,162.5474,162.5474,16091.0
2019-03-27 14:20:00,189.38,189.49,189.18,189.49,22027.0,162.5474,162.6418,162.3757,162.6418,22027.0
2019-03-27 14:25:00,189.48,189.5,189.29,189.38,15236.0,162.6332,162.6504,162.4701,162.5474,15236.0
2019-03-27 14:30:00,189.39,189.67,189.38,189.53,23003.0,162.556,162.7963,162.5474,162.6761,23003.0
2019-03-27 14:35:00,189.49,189.67,189.32,189.32,19659.0,162.6418,162.7963,162.4959,162.4959,19659.0
2019-03-27 14:40:00,189.31,189.46,189.3,189.37,17030.0,162.4873,162.6161,162.4787,162.5388,17030.0
2019-03-27 14:45:00,189.38,189.42,189.28,189.38,15012.0,162.5474,162.5817,162.4616,162.5474,15012.0
2019-03-27 14:50:00,189.39,189.75,189.39,189.69,16076.0,162.556,162.865,162.556,162.8135,16076.0
2019-03-27 14:55:00,189.7,189.77,189.52,189.63,31126.0,162.822,162.8821,162.6676,162.762,31126.0
2019-03-27 15:00:00,189.65,189.72,189.3,189.35,32132.0,162.7791,162.8392,162.4787,162.5216,32132.0
2019-03-27 15:05:00,189.31,189.43,189.26,189.39,21778.0,162.4873,162.5903,162.4444,162.556,21778.0
2019-03-27 15:10:00,189.37,189.5,189.25,189.36,18698.0,162.5388,162.6504,162.4358,162.5302,18698.0
2019-03-27 15:15:00,189.34,189.42,189.28,189.4,14135.0,162.5131,162.5817,162.4616,162.5646,14135.0
2019-03-27 15:20:00,189.41,189.57,189.36,189.43,19004.0,162.5731,162.7105,162.5302,162.5903,19004.0
2019-03-27 15:25:00,189.44,189.68,189.42,189.6,35725.0,162.5989,162.8049,162.5817,162.7362,35725.0
2019-03-27 15:30:00,189.64,189.83,189.56,189.69,32589.0,162.7706,162.9336,162.7019,162.8135,32589.0
2019-03-27 15:35:00,189.7,189.74,189.63,189.67,31409.0,162.822,162.8564,162.762,162.7963,31409.0
2019-03-27 15:40:00,189.66,189.72,189.56,189.65,34080.0,162.7877,162.8392,162.7019,162.7791,34080.0
2019-03-27 15:45:00,189.66,189.78,189.41,189.45,57920.0,162.7877,162.8907,162.5731,162.6075,57920.0
2019-03-27 15:50:00,189.45,189.53,189.13,189.14,77333.0,162.6075,162.6761,162.3328,162.3414,77333.0
2019-03-27 15:55:00,189.13,189.38,189.01,189.28,114904.0,162.3328,162.5474,162.2298,162.4616,114904.0
2019-03-28 09:30:00,189.91,190.39,189.69,189.81,128249.0,163.0023,163.4143,162.8135,162.9165,128249.0
2019-03-28 09:35:00,189.95,190.55,189.92,190.52,33497.0,163.0366,163.5516,163.0109,163.5259,33497.0
2019-03-28 09:40:00,190.52,190.62,189.95,190.47,58236.0,163.5259,163.6117,163.0366,163.483,58236.0
2019-03-28 09:45:00,190.48,190.55,189.93,190.34,66167.0,163.4915,163.5516,163.0195,163.3714,66167.0
2019-03-28 09:50:00,190.38,190.6,190.02,190.4,69542.0,163.4057,163.5945,163.0967,163.4229,69542.0
2019-03-28 09:55:00,190.41,190.98,190.25,190.98,68789.0,163.4315,163.9207,163.2941,163.9207,68789.0
2019-03-28 10:00:00,190.98,191.24,190.72,191.2,48941.0,163.9207,164.1439,163.6975,164.1095,48941.0
2019-03-28 10:05:00,191.19,191.37,191.1,191.33,40966.0,164.1009,164.2554,164.0237,164.2211,40966.0
2019-03-28 10:10:00,191.34,191.4,190.83,190.83,29401.0,164.2297,164.2812,163.7919,163.7919,29401.0
2019-03-28 10:15:00,190.79,190.85,190.3,190.38,37082.0,163.7576,163.8091,163.337,163.4057,37082.0
2019-03-28 10:20:00,190.45,190.71,190.38,190.65,22414.0,163.4658,163.6889,163.4057,163.6374,22414.0
2019-03-28 10:25:00,190.57,190.81,190.54,190.74,23544.0,163.5688,163.7748,163.543,163.7147,23544.0
2019-03-28 10:30:00,190.76,190.82,190.49,190.49,27769.0,163.7319,163.7834,163.5001,163.5001,27769.0
2019-03-28 10:35:00,190.51,190.66,190.07,190.11,40620.0,163.5173,163.646,163.1396,163.174,40620.0
2019-03-28 10:40:00,190.06,190.6,190.05,190.36,13862.0,163.131,163.5945,163.1225,163.3885,13862.0
2019-03-28 10:45:00,190.39,190.45,190.19,190.31,26623.0,163.4143,163.4658,163.2426,163.3456,26623.0
2019-03-28 10:50:00,190.37,190.48,190.27,190.48,20345.0,163.3971,163.4915,163.3113,163.4915,20345.0
2019-03-28 10:55:00,190.49,190.52,190.07,190.19,38424.0,163.5001,163.5259,163.1396,163.2426,38424.0
2019-03-28 11:00:00,190.22,190.37,190.08,190.16,23472.0,163.2684,163.3971,163.1482,163.2169,23472.0
2019-03-28 11:05:00,190.13,190.23,189.92,190.0,20449.0,163.1911,163.277,163.0109,163.0795,20449.0
2019-03-28 11:10:00,189.99,190.12,189.87,189.9,14450.0,163.071,163.1825,162.968,162.9937,14450.0
2019-03-28 11:15:00,189.94,190.17,189.79,189.89,30998.0,163.028,163.2255,162.8993,162.9851,30998.0
2019-03-28 11:20:00,189.9,189.99,189.62,189.73,33690.0,162.9937,163.071,162.7534,162.8478,33690.0
2019-03-28 11:25:00,189.76,189.76,189.4,189.43,24216.0,162.8735,162.8735,162.5646,162.5903,24216.0
2019-03-28 11:30:00,189.45,189.55,189.31,189.31,21037.0,162.6075,162.6933,162.4873,162.4873,21037.0
2019-03-28 11:35:00,189.31,189.34,189.19,189.26,18825.0,162.4873,162.5131,162.3843,162.4444,18825.0
2019-03-28 11:40:00,189.26,189.64,189.16,189.6,44897.0,162.4444,162.7706,162.3586,162.7362,44897.0
2019-03-28 11:45:00,189.61,189.96,189.45,189.83,27996.0,162.7448,163.0452,162.6075,162.9336,27996.0
2019-03-28 11:50:00,189.86,189.91,189.62,189.76,12491.0,162.9594,163.0023,162.7534,162.8735,12491.0
2019-03-28 11:55:00,189.84,189.99,189.7,189.99,27861.0,162.9422,163.071,162.822,163.071,27861.0
2019-03-28 12:00:00,189.97,189.97,189.67,189.76,12922.0,163.0538,163.0538,162.7963,162.8735,12922.0
2019-03-28 12:05:00,189.76,189.91,189.6,189.64,15722.0,162.8735,163.0023,162.7362,162.7706,15722.0
2019-03-28 12:10:00,189.58,189.62,189.4,189.44,17580.0,162.7191,162.7534,162.5646,162.5989,17580.0
2019-03-28 12:15:00,189.48,189.63,189.36,189.62,12920.0,162.6332,162.762,162.5302,162.7534,12920.0
2019-03-28 12:20:00,189.65,189.89,189.65,189.87,13798.0,162.7791,162.9851,162.7791,162.968,13798.0
2019-03-28 12:25:00,189.88,189.93,189.74,189.86,12037.0,162.9765,163.0195,162.8564,162.9594,12037.0
2019-03-28 12:30:00,189.87,189.96,189.79,189.88,11938.0,162.968,163.0452,162.8993,162.9765,11938.0
2019-03-28 12:35:00,189.87,189.95,189.78,189.95,7206.0,162.968,163.0366,162.8907,163.0366,7206.0
2019-03-28 12:40:00,189.95,190.05,189.9,189.95,17214.0,163.0366,163.1225,162.9937,163.0366,17214.0
2019-03-28 12:45:00,189.94,189.95,189.79,189.9,17498.0,163.028,163.0366,162.8993,162.9937,17498.0
2019-03-28 12:50:00,189.9,190.16,189.9,190.13,9634.0,162.9937,163.2169,162.9937,163.1911,9634.0
2019-03-28 12:55:00,190.11,190.13,189.9,190.12,21447.0,163.174,163.1911,162.9937,163.1825,21447.0
2019-03-28 13:00:00,190.08,190.4,190.08,190.39,21581.0,163.1482,163.4229,163.1482,163.4143,21581.0
2019-03-28 13:05:00,190.38,190.38,190.06,190.15,24363.0,163.4057,163.4057,163.131,163.2083,24363.0
2019-03-28 13:10:00,190.16,190.23,190.05,190.2,8872.0,163.2169,163.277,163.1225,163.2512,8872.0
2019-03-28 13:15:00,190.17,190.41,190.17,190.31,13598.0,163.2255,163.4315,163.2255,163.3456,13598.0
2019-03-28 13:20:00,190.26,190.47,190.18,190.18,28510.0,163.3027,163.483,163.234,163.234,28510.0
2019-03-28 13:25:00,190.2,190.34,190.17,190.34,11795.0,163.2512,163.3714,163.2255,163.3714,11795.0
2019-03-28 13:30:00,190.35,190.42,190.29,190.38,21610.0,163.38,163.44,163.3285,163.4057,21610.0
2019-03-28 13:35:00,190.35,190.49,190.32,190.34,18272.0,163.38,163.5001,163.3542,163.3714,18272.0
2019-03-28 13:40:00,190.34,190.35,190.23,190.27,14434.0,163.3714,163.38,163.277,163.3113,14434.0
2019-03-28 13:45:00,190.28,190.42,190.26,190.41,11620.0,163.3199,163.44,163.3027,163.4315,11620.0
2019-03-28 13:50:00,190.4,190.48,190.31,190.41,23764.0,163.4229,163.4915,163.3456,163.4315,23764.0
2019-03-28 13:55:00,190.4,190.58,190.38,190.56,11546.0,163.4229,163.5774,163.4057,163.5602,11546.0
2019-03-28 14:00:00,190.59,190.71,190.45,190.62,48890.0,163.5859,163.6889,163.4658,163.6117,48890.0
2019-03-28 14:05:00,190.62,190.73,190.48,190.48,52867.0,163.6117,163.7061,163.4915,163.4915,52867.0
2019-03-28 14:10:00,190.51,190.54,190.41,190.51,39483.0,163.5173,163.543,163.4315,163.5173,39483.0
2019-03-28 14:15:00,190.53,190.59,190.46,190.49,11533.0,163.5344,163.5859,163.4744,163.5001,11533.0
2019-03-28 14:20:00,190.46,190.5,190.35,190.4,16159.0,163.4744,163.5087,163.38,163.4229,16159.0
2019-03-28 14:25:00,190.41,190.41,190.3,190.39,27077.0,163.4315,163.4315,163.337,163.4143,27077.0
2019-03-28 14:30:00,190.38,190.43,190.32,190.35,9973.0,163.4057,163.4486,163.3542,163.38,9973.0
2019-03-28 14:35:00,190.36,190.49,190.34,190.43,8728.0,163.3885,163.5001,163.3714,163.4486,8728.0
2019-03-28 14:40:00,190.44,190.48,190.31,190.31,16785.0,163.4572,163.4915,163.3456,163.3456,16785.0
2019-03-28 14:45:00,190.31,190.33,190.18,190.2,8491.0,163.3456,163.3628,163.234,163.2512,8491.0
2019-03-28 14:50:00,190.2,190.29,190.14,190.14,16778.0,163.2512,163.3285,163.1997,163.1997,16778.0
2019-03-28 14:55:00,190.13,190.13,190.01,190.08,20676.0,163.1911,163.1911,163.0881,163.1482,20676.0
2019-03-28 15:00:00,190.07,190.37,190.03,190.3,19526.0,163.1396,163.3971,163.1053,163.337,19526.0
2019-03-28 15:05:00,190.28,190.28,190.12,190.12,20019.0,163.3199,163.3199,163.1825,163.1825,20019.0
2019-03-28 15:10:00,190.09,190.17,190.04,190.11,21566.0,163.1568,163.2255,163.1139,163.174,21566.0
2019-03-28 15:15:00,190.12,190.24,190.11,190.19,11943.0,163.1825,163.2855,163.174,163.2426,11943.0
2019-03-28 15:20:00,190.17,190.18,190.07,190.16,15712.0,163.2255,163.234,163.1396,163.2169,15712.0
2019-03-28 15:25:00,190.17,190.37,190.12,190.17,32411.0,163.2255,163.3971,163.1825,163.2255,32411.0
2019-03-28 15:30:00,190.18,190.23,190.03,190.1,29986.0,163.234,163.277,163.1053,163.1654,29986.0
2019-03-28 15:35:00,190.14,190.28,190.11,190.19,37341.0,163.1997,163.3199,163.174,163.2426,37341.0
2019-03-28 15:40:00,190.19,190.23,190.14,190.17,21470.0,163.2426,163.277,163.1997,163.2255,21470.0
2019-03-28 15:45:00,190.15,190.21,190.01,190.02,28780.0,163.2083,163.2598,163.0881,163.0967,28780.0
2019-03-28 15:50:00,190.03,190.26,190.01,190.2,60662.0,163.1053,163.3027,163.0881,163.2512,60662.0
2019-03-28 15:55:00,190.2,190.39,189.99,190.0,172160.0,163.2512,163.4143,163.071,163.0795,172160.0
2019-03-29 09:30:00,190.85,191.49,190.6,191.0,120403.0,163.8091,164.3584,163.5945,163.9379,120403.0
2019-03-29 09:35:00,191.0,191.45,190.81,191.28,66058.0,163.9379,164.3241,163.7748,164.1782,66058.0
2019-03-29 09:40:00,191.3,191.39,190.91,191.22,68871.0,164.1954,164.2726,163.8606,164.1267,68871.0
2019-03-29 09:45:00,191.27,191.36,190.8,190.9,38712.0,164.1696,164.2468,163.7662,163.852,38712.0
2019-03-29 09:50:00,190.9,190.9,190.34,190.39,32202.0,163.852,163.852,163.3714,163.4143,32202.0
2019-03-29 09:55:00,190.35,190.52,190.14,190.47,36899.0,163.38,163.5259,163.1997,163.483,36899.0
2019-03-29 10:00:00,190.47,190.8,190.47,190.75,121546.0,163.483,163.7662,163.483,163.7233,121546.0
2019-03-29 10:05:00,190.81,190.93,190.52,190.88,19301.0,163.7748,163.8778,163.5259,163.8349,19301.0
2019-03-29 10:10:00,190.94,191.02,190.84,190.94,35066.0,163.8864,163.955,163.8005,163.8864,35066.0
2019-03-29 10:15:00,190.98,191.0,190.68,190.75,72564.0,163.9207,163.9379,163.6632,163.7233,72564.0
2019-03-29 10:20:00,190.77,190.8,190.56,190.67,22613.0,163.7404,163.7662,163.5602,163.6546,22613.0
2019-03-29 10:25:00,190.72,191.15,190.72,191.03,43487.0,163.6975,164.0666,163.6975,163.9636,43487.0
2019-03-29 10:30:00,191.03,191.15,190.97,191.1,64743.0,163.9636,164.0666,163.9121,164.0237,64743.0
2019-03-29 10:35:00,191.12,191.28,191.06,191.27,47323.0,164.0409,164.1782,163.9894,164.1696,47323.0
2019-03-29 10:40:00,191.27,191.34,190.9,190.93,39716.0,164.1696,164.2297,163.852,163.8778,39716.0
2019-03-29 10:45:00,190.94,191.02,190.74,190.83,26634.0,163.8864,163.955,163.7147,163.7919,26634.0
2019-03-29 10:50:00,190.79,190.92,190.65,190.67,32058.0,163.7576,163.8692,163.6374,163.6546,32058.0
2019-03-29 10:55:00,190.71,191.05,190.67,191.0,42594.0,163.6889,163.9808,163.6546,163.9379,42594.0
2019-03-29 11:00:00,191.0,191.23,190.99,191.19,18679.0,163.9379,164.1353,163.9293,164.1009,18679.0
2019-03-29 11:05:00,191.15,191.21,191.06,191.15,20013.0,164.0666,164.1181,163.9894,164.0666,20013.0
2019-03-29 11:10:00,191.09,191.11,190.87,190.92,15100.0,164.0151,164.0323,163.8263,163.8692,15100.0
2019-03-29 11:15:00,190.91,191.08,190.88,190.9,19086.0,163.8606,164.0065,163.8349,163.852,19086.0
2019-03-29 11:20:00,190.9,190.94,190.81,190.89,20974.0,163.852,163.8864,163.7748,163.8434,20974.0
2019-03-29 11:25:00,190.9,190.9,190.71,190.85,15858.0,163.852,163.852,163.6889,163.8091,15858.0
2019-03-29 11:30:00,190.88,190.94,190.61,190.67,56938.0,163.8349,163.8864,163.6031,163.6546,56938.0
2019-03-29 11:35:00,190.75,191.15,190.74,191.08,43728.0,163.7233,164.0666,163.7147,164.0065,43728.0
2019-03-29 11:40:00,191.1,191.22,191.06,191.12,15049.0,164.0237,164.1267,163.9894,164.0409,15049.0
2019-03-29 11:45:00,191.11,191.18,190.93,191.15,23246.0,164.0323,164.0924,163.8778,164.0666,23246.0
2019-03-29 11:50:00,191.14,191.42,191.1,191.34,21064.0,164.058,164.2983,164.0237,164.2297,21064.0
2019-03-29 11:55:00,191.36,191.4,191.27,191.28,16299.0,164.2468,164.2812,164.1696,164.1782,16299.0
2019-03-29 12:00:00,191.27,191.27,190.91,190.93,14805.0,164.1696,164.1696,163.8606,163.8778,14805.0
2019-03-29 12:05:00,190.96,191.08,190.85,191.08,16483.0,163.9035,164.0065,163.8091,164.0065,16483.0
2019-03-29 12:10:00,191.1,191.22,191.0,191.01,20174.0,164.0237,164.1267,163.9379,163.9464,20174.0
2019-03-29 12:15:00,190.93,190.97,190.7,190.74,24741.0,163.8778,163.9121,163.6804,163.7147,24741.0
2019-03-29 12:20:00,190.78,191.03,190.78,190.98,19027.0,163.749,163.9636,163.749,163.9207,19027.0
2019-03-29 12:25:00,190.98,191.3,190.98,191.23,13328.0,163.9207,164.1954,163.9207,164.1353,13328.0
2019-03-29 12:30:00,191.22,191.29,191.13,191.24,9825.0,164.1267,164.1868,164.0494,164.1439,9825.0
2019-03-29 12:35:00,191.28,191.4,191.26,191.35,13137.0,164.1782,164.2812,164.161,164.2383,13137.0
2019-03-29 12:40:00,191.39,191.48,191.38,191.45,19995.0,164.2726,164.3498,164.264,164.3241,19995.0
2019-03-29 12:45:00,191.43,191.51,191.38,191.5,23186.0,164.3069,164.3756,164.264,164.367,23186.0
2019-03-29 12:50:00,191.49,191.5,191.28,191.4,29678.0,164.3584,164.367,164.1782,164.2812,29678.0
2019-03-29 12:55:00,191.4,191.48,191.3,191.45,20800.0,164.2812,164.3498,164.1954,164.3241,20800.0
2019-03-29 13:00:00,191.48,191.49,191.35,191.44,13453.0,164.3498,164.3584,164.2383,164.3155,13453.0
2019-03-29 13:05:00,191.42,191.5,191.37,191.49,8162.0,164.2983,164.367,164.2554,164.3584,8162.0
2019-03-29 13:10:00,191.5,191.6,191.48,191.5,16785.0,164.367,164.4528,164.3498,164.367,16785.0
2019-03-29 13:15:00,191.49,191.52,191.41,191.48,13669.0,164.3584,164.3842,164.2898,164.3498,13669.0
2019-03-29 13:20:00,191.48,191.49,191.31,191.41,11076.0,164.3498,164.3584,164.2039,164.2898,11076.0
2019-03-29 13:25:00,191.45,191.57,191.43,191.56,10211.0,164.3241,164.4271,164.3069,164.4185,10211.0
2019-03-29 13:30:00,191.58,191.61,191.47,191.47,14419.0,164.4357,164.4614,164.3413,164.3413,14419.0
2019-03-29 13:35:00,191.49,191.54,191.42,191.51,17831.0,164.3584,164.4013,164.2983,164.3756,17831.0
2019-03-29 13:40:00,191.53,191.69,191.49,191.66,13344.0,164.3928,164.5301,164.3584,164.5043,13344.0
2019-03-29 13:45:00,191.64,191.66,191.52,191.53,31031.0,164.4872,164.5043,164.3842,164.3928,31031.0
2019-03-29 13:50:00,191.54,191.69,191.51,191.6,24250.0,164.4013,164.5301,164.3756,164.4528,24250.0
2019-03-29 13:55:00,191.59,191.63,191.49,191.56,22992.0,164.4443,164.4786,164.3584,164.4185,22992.0
2019-03-29 14:00:00,191.56,191.78,191.51,191.75,14855.0,164.4185,164.6073,164.3756,164.5816,14855.0
2019-03-29 14:05:00,191.78,191.88,191.72,191.79,17229.0,164.6073,164.6932,164.5558,164.6159,17229.0
2019-03-29 14:10:00,191.8,191.87,191.7,191.87,15327.0,164.6245,164.6846,164.5387,164.6846,15327.0
2019-03-29 14:15:00,191.85,191.88,191.56,191.58,17238.0,164.6674,164.6932,164.4185,164.4357,17238.0
2019-03-29 14:20:00,191.57,191.7,191.52,191.65,12110.0,164.4271,164.5387,164.3842,164.4958,12110.0
2019-03-29 14:25:00,191.67,191.74,191.61,191.73,31182.0,164.5129,164.573,164.4614,164.5644,31182.0
2019-03-29 14:30:00,191.71,191.72,191.61,191.61,11881.0,164.5473,164.5558,164.4614,164.4614,11881.0
2019-03-29 14:35:00,191.61,191.61,191.42,191.48,27319.0,164.4614,164.4614,164.2983,164.3498,27319.0
2019-03-29 14:40:00,191.47,191.52,191.3,191.43,50895.0,164.3413,164.3842,164.1954,164.3069,50895.0
2019-03-29 14:45:00,191.41,191.6,191.39,191.6,39496.0,164.2898,164.4528,164.2726,164.4528,39496.0
2019-03-29 14:50:00,191.62,191.97,191.6,191.95,18787.0,164.47,164.7704,164.4528,164.7533,18787.0
2019-03-29 14:55:00,191.95,191.98,191.88,191.97,19369.0,164.7533,164.779,164.6932,164.7704,19369.0
2019-03-29 15:00:00,191.97,192.03,191.92,191.92,37252.0,164.7704,164.8219,164.7275,164.7275,37252.0
2019-03-29 15:05:00,191.92,191.99,191.86,191.97,16513.0,164.7275,164.7876,164.676,164.7704,16513.0
2019-03-29 15:10:00,191.96,191.99,191.81,191.81,15653.0,164.7618,164.7876,164.6331,164.6331,15653.0
2019-03-29 15:15:00,191.82,191.86,191.68,191.68,13796.0,164.6417,164.676,164.5215,164.5215,13796.0
2019-03-29 15:20:00,191.69,191.86,191.62,191.72,49133.0,164.5301,164.676,164.47,164.5558,49133.0
2019-03-29 15:25:00,191.71,191.73,191.45,191.46,31242.0,164.5473,164.5644,164.3241,164.3327,31242.0
2019-03-29 15:30:00,191.49,191.58,191.42,191.57,42418.0,164.3584,164.4357,164.2983,164.4271,42418.0
2019-03-29 15:35:00,191.55,191.57,191.31,191.53,35662.0,164.4099,164.4271,164.2039,164.3928,35662.0
2019-03-29 15:40:00,191.53,191.56,191.42,191.51,29871.0,164.3928,164.4185,164.2983,164.3756,29871.0
2019-03-29 15:45:00,191.51,191.7,191.45,191.5,59579.0,164.3756,164.5387,164.3241,164.367,59579.0
2019-03-29 15:50:00,191.49,191.84,191.45,191.64,123300.0,164.3584,164.6588,164.3241,164.4872,123300.0
2019-03-29 15:55:00,191.65,192.04,191.65,191.87,266291.0,164.4958,164.8305,164.4958,164.6846,266291.0
2019-04-01 09:30:00,193.12,193.86,192.85,193.31,125329.0,165.7575,166.3926,165.5257,165.9206,125329.0
2019-04-01 09:35:00,193.39,193.46,192.88,193.2,37229.0,165.9892,166.0493,165.5515,165.8261,37229.0
2019-04-01 09:40:00,193.2,193.51,193.14,193.5,49331.0,165.8261,166.0922,165.7746,166.0836,49331.0
2019-04-01 09:45:00,193.57,193.6,193.05,193.27,66414.0,166.1437,166.1695,165.6974,165.8862,66414.0
2019-04-01 09:50:00,193.28,193.69,193.11,193.68,24658.0,165.8948,166.2467,165.7489,166.2381,24658.0
2019-04-01 09:55:00,193.68,193.94,193.65,193.71,34254.0,166.2381,166.4613,166.2124,166.2639,34254.0
2019-04-01 10:00:00,193.73,194.31,193.73,194.08,57953.0,166.2811,166.7789,166.2811,166.5815,57953.0
2019-04-01 10:05:00,194.13,194.6,194.13,194.3,40597.0,166.6244,167.0278,166.6244,166.7703,40597.0
2019-04-01 10:10:00,194.3,194.54,194.09,194.41,50308.0,166.7703,166.9763,166.59,166.8647,50308.0
2019-04-01 10:15:00,194.45,194.83,194.38,194.59,54171.0,166.899,167.2252,166.839,167.0192,54171.0
2019-04-01 10:20:00,194.65,194.65,194.16,194.16,15764.0,167.0707,167.0707,166.6501,166.6501,15764.0
2019-04-01 10:25:00,194.19,194.34,194.09,194.18,29743.0,166.6759,166.8046,166.59,166.6673,29743.0
2019-04-01 10:30:00,194.18,194.48,194.11,194.21,27445.0,166.6673,166.9248,166.6072,166.693,27445.0
2019-04-01 10:35:00,194.21,194.31,194.02,194.28,26706.0,166.693,166.7789,166.53,166.7531,26706.0
2019-04-01 10:40:00,194.3,194.53,194.24,194.43,22319.0,166.7703,166.9677,166.7188,166.8819,22319.0
2019-04-01 10:45:00,194.41,194.44,194.25,194.38,23855.0,166.8647,166.8905,166.7274,166.839,23855.0
2019-04-01 10:50:00,194.34,194.5,194.25,194.49,19099.0,166.8046,166.942,166.7274,166.9334,19099.0
2019-04-01 10:55:00,194.46,194.67,194.41,194.54,26021.0,166.9076,167.0879,166.8647,166.9763,26021.0
2019-04-01 11:00:00,194.57,194.92,194.46,194.86,33351.0,167.002,167.3024,166.9076,167.2509,33351.0
2019-04-01 11:05:00,194.83,195.07,194.78,195.0,58830.0,167.2252,167.4312,167.1823,167.3711,58830.0
2019-04-01 11:10:00,195.02,195.09,194.69,194.69,29839.0,167.3883,167.4484,167.105,167.105,29839.0
2019-04-01 11:15:00,194.64,194.95,194.6,194.89,30633.0,167.0621,167.3282,167.0278,167.2767,30633.0
2019-04-01 11:20:00,194.86,194.9,194.72,194.86,28826.0,167.2509,167.2853,167.1308,167.2509,28826.0
2019-04-01 11:25:00,194.87,195.05,194.64,194.99,52120.0,167.2595,167.414,167.0621,167.3625,52120.0
2019-04-01 11:30:00,194.96,195.26,194.84,195.22,65005.0,167.3368,167.5943,167.2338,167.5599,65005.0
2019-04-01 11:35:00,195.22,195.48,195.21,195.23,91649.0,167.5599,167.7831,167.5514,167.5685,91649.0
2019-04-01 11:40:00,195.2,195.22,193.48,193.49,158383.0,167.5428,167.5599,166.0665,166.0751,158383.0
2019-04-01 11:45:00,193.54,194.05,193.07,193.95,240068.0,166.118,166.5557,165.7146,166.4699,240068.0
2019-04-01 11:50:00,193.89,194.1,193.11,193.58,184088.0,166.4184,166.5986,165.7489,166.1523,184088.0
2019-04-01 11:55:00,193.59,195.9,193.35,195.58,181596.0,166.1609,168.1436,165.9549,167.8689,181596.0
2019-04-01 12:00:00,195.53,195.74,195.27,195.37,38804.0,167.826,168.0063,167.6029,167.6887,38804.0
2019-04-01 12:05:00,195.32,195.5,194.95,195.06,38063.0,167.6458,167.8003,167.3282,167.4226,38063.0
2019-04-01 12:10:00,195.08,195.67,195.07,195.49,47772.0,167.4398,167.9462,167.4312,167.7917,47772.0
2019-04-01 12:15:00,195.5,195.67,195.45,195.6,44498.0,167.8003,167.9462,167.7574,167.8861,44498.0
2019-04-01 12:20:00,195.56,195.59,195.25,195.27,38906.0,167.8518,167.8775,167.5857,167.6029,38906.0
2019-04-01 12:25:00,195.27,195.27,194.75,194.77,37947.0,167.6029,167.6029,167.1565,167.1737,37947.0
2019-04-01 12:30:00,194.75,195.0,194.65,194.7,26931.0,167.1565,167.3711,167.0707,167.1136,26931.0
2019-04-01 12:35:00,194.7,194.83,194.54,194.79,62046.0,167.1136,167.2252,166.9763,167.1909,62046.0
2019-04-01 12:40:00,194.81,194.92,194.66,194.79,14014.0,167.208,167.3024,167.0793,167.1909,14014.0
2019-04-01 12:45:00,194.76,194.91,194.7,194.91,15399.0,167.1651,167.2939,167.1136,167.2939,15399.0
2019-04-01 12:50:00,194.85,195.02,194.79,195.02,14122.0,167.2424,167.3883,167.1909,167.3883,14122.0
2019-04-01 12:55:00,195.04,195.04,194.74,194.83,10696.0,167.4054,167.4054,167.1479,167.2252,10696.0
2019-04-01 13:00:00,194.81,194.96,194.76,194.76,13095.0,167.208,167.3368,167.1651,167.1651,13095.0
2019-04-01 13:05:00,194.75,195.03,194.75,194.97,15250.0,167.1565,167.3969,167.1565,167.3454,15250.0
2019-04-01 13:10:00,194.96,194.96,194.71,194.75,14744.0,167.3368,167.3368,167.1222,167.1565,14744.0
2019-04-01 13:15:00,194.8,194.92,194.74,194.91,18587.0,167.1994,167.3024,167.1479,167.2939,18587.0
2019-04-01 13:20:00,194.91,195.01,194.88,194.93,22248.0,167.2939,167.3797,167.2681,167.311,22248.0
2019-04-01 13:25:00,194.96,194.96,194.74,194.88,10343.0,167.3368,167.3368,167.1479,167.2681,10343.0
2019-04-01 13:30:00,194.86,195.11,194.83,195.1,18676.0,167.2509,167.4655,167.2252,167.4569,18676.0
2019-04-01 13:35:00,195.12,195.12,195.02,195.03,15253.0,167.4741,167.4741,167.3883,167.3969,15253.0
2019-04-01 13:40:00,195.01,195.12,194.98,195.01,15149.0,167.3797,167.4741,167.3539,167.3797,15149.0
2019-04-01 13:45:00,195.02,195.08,194.96,195.07,25962.0,167.3883,167.4398,167.3368,167.4312,25962.0
2019-04-01 13:50:00,195.07,195.18,195.06,195.12,8307.0,167.4312,167.5256,167.4226,167.4741,8307.0
2019-04-01 13:55:00,195.13,195.33,195.11,195.25,17603.0,167.4827,167.6544,167.4655,167.5857,17603.0
2019-04-01 14:00:00,195.27,195.37,195.19,195.33,15710.0,167.6029,167.6887,167.5342,167.6544,15710.0
2019-04-01 14:05:00,195.31,195.42,195.11,195.37,11435.0,167.6372,167.7316,167.4655,167.6887,11435.0
2019-04-01 14:10:00,195.34,195.46,195.22,195.27,23194.0,167.6629,167.7659,167.5599,167.6029,23194.0
2019-04-01 14:15:00,195.3,195.37,195.22,195.31,17332.0,167.6286,167.6887,167.5599,167.6372,17332.0
2019-04-01 14:20:00,195.33,195.38,195.27,195.34,14344.0,167.6544,167.6973,167.6029,167.6629,14344.0
2019-04-01 14:25:00,195.34,195.34,195.11,195.11,20337.0,167.6629,167.6629,167.4655,167.4655,20337.0
2019-04-01 14:30:00,195.1,195.23,195.1,195.22,17467.0,167.4569,167.5685,167.4569,167.5599,17467.0
2019-04-01 14:35:00,195.21,195.21,195.06,195.09,16291.0,167.5514,167.5514,167.4226,167.4484,16291.0
2019-04-01 14:40:00,195.09,195.11,195.0,195.04,21194.0,167.4484,167.4655,167.3711,167.4054,21194.0
2019-04-01 14:45:00,195.03,195.13,194.9,195.11,26591.0,167.3969,167.4827,167.2853,167.4655,26591.0
2019-04-01 14:50:00,195.11,195.2,194.96,195.19,30850.0,167.4655,167.5428,167.3368,167.5342,30850.0
2019-04-01 14:55:00,195.2,195.4,195.2,195.38,24078.0,167.5428,167.7144,167.5428,167.6973,24078.0
2019-04-01 15:00:00,195.36,195.39,195.24,195.26,19617.0,167.6801,167.7059,167.5771,167.5943,19617.0
2019-04-01 15:05:00,195.24,195.28,195.17,195.2,19617.0,167.5771,167.6114,167.517,167.5428,19617.0
2019-04-01 15:10:00,195.17,195.23,195.02,195.19,43106.0,167.517,167.5685,167.3883,167.5342,43106.0
2019-04-01 15:15:00,195.19,195.44,195.14,195.44,33575.0,167.5342,167.7488,167.4913,167.7488,33575.0
2019-04-01 15:20:00,195.43,195.44,195.35,195.38,30497.0,167.7402,167.7488,167.6715,167.6973,30497.0
2019-04-01 15:25:00,195.39,195.48,195.28,195.47,38736.0,167.7059,167.7831,167.6114,167.7745,38736.0
2019-04-01 15:30:00,195.46,195.48,195.25,195.31,45799.0,167.7659,167.7831,167.5857,167.6372,45799.0
2019-04-01 15:35:00,195.34,195.42,195.31,195.37,43704.0,167.6629,167.7316,167.6372,167.6887,43704.0
2019-04-01 15:40:00,195.39,195.53,195.39,195.52,52527.0,167.7059,167.826,167.7059,167.8174,52527.0
2019-04-01 15:45:00,195.52,195.55,195.23,195.34,77546.0,167.8174,167.8432,167.5685,167.6629,77546.0
2019-04-01 15:50:00,195.35,195.64,195.35,195.58,98189.0,167.6715,167.9204,167.6715,167.8689,98189.0
2019-04-01 15:55:00,195.59,195.71,195.5,195.59,231140.0,167.8775,167.9805,167.8003,167.8775,231140.0
2019-04-02 09:30:00,195.5,195.5,194.54,194.61,107448.0,167.8003,167.8003,166.9763,167.0364,107448.0
2019-04-02 09:35:00,194.53,194.95,194.53,194.62,25330.0,166.9677,167.3282,166.9677,167.045,25330.0
2019-04-02 09:40:00,194.59,195.08,194.59,194.78,22365.0,167.0192,167.4398,167.0192,167.1823,22365.0
2019-04-02 09:45:00,194.78,195.23,194.7,195.11,37971.0,167.1823,167.5685,167.1136,167.4655,37971.0
2019-04-02 09:50:00,195.04,195.13,194.64,195.13,22852.0,167.4054,167.4827,167.0621,167.4827,22852.0
2019-04-02 09:55:00,195.09,195.29,194.72,195.29,43378.0,167.4484,167.62,167.1308,167.62,43378.0
2019-04-02 10:00:00,195.29,195.34,194.33,194.47,37482.0,167.62,167.6629,166.796,166.9162,37482.0
2019-04-02 10:05:00,194.46,194.97,194.44,194.86,22280.0,166.9076,167.3454,166.8905,167.2509,22280.0
2019-04-02 10:10:00,194.8,194.8,194.57,194.75,18264.0,167.1994,167.1994,167.002,167.1565,18264.0
2019-04-02 10:15:00,194.72,194.74,194.51,194.55,20359.0,167.1308,167.1479,166.9505,166.9849,20359.0
2019-04-02 10:20:00,194.54,194.66,194.18,194.23,41730.0,166.9763,167.0793,166.6673,166.7102,41730.0
2019-04-02 10:25:00,194.17,194.36,194.13,194.2,19846.0,166.6587,166.8218,166.6244,166.6845,19846.0
2019-04-02 10:30:00,194.22,194.32,194.09,194.22,20271.0,166.7016,166.7875,166.59,166.7016,20271.0
2019-04-02 10:35:00,194.25,194.43,194.1,194.37,18447.0,166.7274,166.8819,166.5986,166.8304,18447.0
2019-04-02 10:40:00,194.33,194.33,194.02,194.09,18229.0,166.796,166.796,166.53,166.59,18229.0
2019-04-02 10:45:00,194.09,194.4,194.05,194.35,21991.0,166.59,166.8561,166.5557,166.8132,21991.0
2019-04-02 10:50:00,194.35,194.66,194.32,194.58,40848.0,166.8132,167.0793,166.7875,167.0106,40848.0
2019-04-02 10:55:00,194.58,194.72,194.4,194.43,17011.0,167.0106,167.1308,166.8561,166.8819,17011.0
2019-04-02 11:00:00,194.46,194.6,194.42,194.48,20361.0,166.9076,167.0278,166.8733,166.9248,20361.0
2019-04-02 11:05:00,194.52,194.61,194.11,194.15,19344.0,166.9591,167.0364,166.6072,166.6415,19344.0
2019-04-02 11:10:00,194.15,194.21,194.01,194.2,16837.0,166.6415,166.693,166.5214,166.6845,16837.0
2019-04-02 11:15:00,194.18,194.4,194.13,194.34,19175.0,166.6673,166.8561,166.6244,166.8046,19175.0
2019-04-02 11:20:00,194.35,194.51,194.28,194.33,10771.0,166.8132,166.9505,166.7531,166.796,10771.0
2019-04-02 11:25:00,194.36,194.47,194.25,194.43,13878.0,166.8218,166.9162,166.7274,166.8819,13878.0
2019-04-02 11:30:00,194.42,194.42,194.14,194.18,13326.0,166.8733,166.8733,166.633,166.6673,13326.0
2019-04-02 11:35:00,194.15,194.22,194.05,194.17,12201.0,166.6415,166.7016,166.5557,166.6587,12201.0
2019-04-02 11:40:00,194.15,194.35,194.12,194.34,9474.0,166.6415,166.8132,166.6158,166.8046,9474.0
2019-04-02 11:45:00,194.32,194.48,194.32,194.42,11758.0,166.7875,166.9248,166.7875,166.8733,11758.0
2019-04-02 11:50:00,194.44,194.54,194.34,194.41,14269.0,166.8905,166.9763,166.8046,166.8647,14269.0
2019-04-02 11:55:00,194.43,194.49,194.36,194.44,14995.0,166.8819,166.9334,166.8218,166.8905,14995.0
2019-04-02 12:00:00,194.44,194.53,194.32,194.49,13548.0,166.8905,166.9677,166.7875,166.9334,13548.0
2019-04-02 12:05:00,194.51,194.59,194.44,194.59,12580.0,166.9505,167.0192,166.8905,167.0192,12580.0
2019-04-02 12:10:00,194.59,194.63,194.45,194.46,11984.0,167.0192,167.0535,166.899,166.9076,11984.0
2019-04-02 12:15:00,194.47,194.52,194.4,194.48,10721.0,166.9162,166.9591,166.8561,166.9248,10721.0
2019-04-02 12:20:00,194.49,194.49,194.29,194.3,6846.0,166.9334,166.9334,166.7617,166.7703,6846.0
2019-04-02 12:25:00,194.25,194.47,194.23,194.46,13370.0,166.7274,166.9162,166.7102,166.9076,13370.0
2019-04-02 12:30:00,194.45,194.5,194.41,194.47,7833.0,166.899,166.942,166.8647,166.9162,7833.0
2019-04-02 12:35:00,194.48,194.62,194.36,194.44,24209.0,166.9248,167.045,166.8218,166.8905,24209.0
2019-04-02 12:40:00,194.44,194.46,194.3,194.3,7648.0,166.8905,166.9076,166.7703,166.7703,7648.0
2019-04-02 12:45:00,194.3,194.38,194.19,194.38,11189.0,166.7703,166.839,166.6759,166.839,11189.0
2019-04-02 12:50:00,194.38,194.42,194.25,194.41,7631.0,166.839,166.8733,166.7274,166.8647,7631.0
2019-04-02 12:55:00,194.39,194.48,194.33,194.43,6908.0,166.8475,166.9248,166.796,166.8819,6908.0
2019-04-02 13:00:00,194.46,194.46,194.36,194.37,7859.0,166.9076,166.9076,166.8218,166.8304,7859.0
2019-04-02 13:05:00,194.36,194.49,194.31,194.45,9075.0,166.8218,166.9334,166.7789,166.899,9075.0
2019-04-02 13:10:00,194.46,194.52,194.35,194.41,15209.0,166.9076,166.9591,166.8132,166.8647,15209.0
2019-04-02 13:15:00,194.42,194.53,194.41,194.49,8283.0,166.8733,166.9677,166.8647,166.9334,8283.0
2019-04-02 13:20:00,194.46,194.61,194.43,194.6,7577.0,166.9076,167.0364,166.8819,167.0278,7577.0
2019-04-02 13:25:00,194.61,194.69,194.56,194.6,8499.0,167.0364,167.105,166.9935,167.0278,8499.0
2019-04-02 13:30:00,194.6,194.68,194.51,194.63,15258.0,167.0278,167.0965,166.9505,167.0535,15258.0
2019-04-02 13:35:00,194.6,194.78,194.6,194.77,11580.0,167.0278,167.1823,167.0278,167.1737,11580.0
2019-04-02 13:40:00,194.76,194.77,194.65,194.65,8163.0,167.1651,167.1737,167.0707,167.0707,8163.0
2019-04-02 13:45:00,194.67,194.67,194.49,194.52,7339.0,167.0879,167.0879,166.9334,166.9591,7339.0
2019-04-02 13:50:00,194.48,194.72,194.44,194.72,8014.0,166.9248,167.1308,166.8905,167.1308,8014.0
2019-04-02 13:55:00,194.7,194.7,194.55,194.58,13271.0,167.1136,167.1136,166.9849,167.0106,13271.0
2019-04-02 14:00:00,194.6,194.73,194.5,194.56,19607.0,167.0278,167.1394,166.942,166.9935,19607.0
2019-04-02 14:05:00,194.57,194.62,194.46,194.53,16485.0,167.002,167.045,166.9076,166.9677,16485.0
2019-04-02 14:10:00,194.52,194.54,194.36,194.38,11397.0,166.9591,166.9763,166.8218,166.839,11397.0
2019-04-02 14:15:00,194.36,194.54,194.32,194.47,9355.0,166.8218,166.9763,166.7875,166.9162,9355.0
2019-04-02 14:20:00,194.48,194.58,194.46,194.56,12518.0,166.9248,167.0106,166.9076,166.9935,12518.0
2019-04-02 14:25:00,194.58,194.68,194.54,194.58,10472.0,167.0106,167.0965,166.9763,167.0106,10472.0
2019-04-02 14:30:00,194.58,194.58,194.41,194.44,11189.0,167.0106,167.0106,166.8647,166.8905,11189.0
2019-04-02 14:35:00,194.4,194.51,194.37,194.51,16011.0,166.8561,166.9505,166.8304,166.9505,16011.0
2019-04-02 14:40:00,194.52,194.59,194.5,194.52,14057.0,166.9591,167.0192,166.942,166.9591,14057.0
2019-04-02 14:45:00,194.55,194.61,194.47,194.49,9853.0,166.9849,167.0364,166.9162,166.9334,9853.0
2019-04-02 14:50:00,194.5,194.57,194.46,194.46,14115.0,166.942,167.002,166.9076,166.9076,14115.0
2019-04-02 14:55:00,194.45,194.46,194.35,194.38,9817.0,166.899,166.9076,166.8132,166.839,9817.0
2019-04-02 15:00:00,194.39,194.45,194.19,194.2,87888.0,166.8475,166.899,166.6759,166.6845,87888.0
2019-04-02 15:05:00,194.21,194.47,194.14,194.34,15288.0,166.693,166.9162,166.633,166.8046,15288.0
2019-04-02 15:10:00,194.33,194.51,194.29,194.49,17371.0,166.796,166.9505,166.7617,166.9334,17371.0
2019-04-02 15:15:00,194.49,194.6,194.4,194.4,16216.0,166.9334,167.0278,166.8561,166.8561,16216.0
2019-04-02 15:20:00,194.4,194.4,194.27,194.28,18927.0,166.8561,166.8561,166.7445,166.7531,18927.0
2019-04-02 15:25:00,194.28,194.41,194.24,194.41,18658.0,166.7531,166.8647,166.7188,166.8647,18658.0
2019-04-02 15:30:00,194.42,194.47,194.31,194.43,17931.0,166.8733,166.9162,166.7789,166.8819,17931.0
2019-04-02 15:35:00,194.42,194.66,194.42,194.64,22500.0,166.8733,167.0793,166.8733,167.0621,22500.0
2019-04-02 15:40:00,194.64,194.69,194.56,194.59,24558.0,167.0621,167.105,166.9935,167.0192,24558.0
2019-04-02 15:45:00,194.6,194.62,194.48,194.5,38324.0,167.0278,167.045,166.9248,166.942,38324.0
2019-04-02 15:50:00,194.51,194.58,194.44,194.45,51864.0,166.9505,167.0106,166.8905,166.899,51864.0
2019-04-02 15:55:00,194.46,194.49,194.33,194.37,109598.0,166.9076,166.9334,166.796,166.8304,109598.0
2019-04-03 09:30:00,195.1,195.17,194.11,194.68,91860.0,167.4569,167.517,166.6072,167.0965,91860.0
2019-04-03 09:35:00,194.6,195.0,194.59,195.0,80619.0,167.0278,167.3711,167.0192,167.3711,80619.0
2019-04-03 09:40:00,194.98,195.0,194.8,195.0,137738.0,167.3539,167.3711,167.1994,167.3711,137738.0
2019-04-03 09:45:00,194.99,195.91,194.96,195.48,150536.0,167.3625,168.1522,167.3368,167.7831,150536.0
2019-04-03 09:50:00,195.45,195.64,195.1,195.25,34811.0,167.7574,167.9204,167.4569,167.5857,34811.0
2019-04-03 09:55:00,195.23,195.28,194.74,195.03,33236.0,167.5685,167.6114,167.1479,167.3969,33236.0
2019-04-03 10:00:00,194.99,195.25,194.75,195.06,25856.0,167.3625,167.5857,167.1565,167.4226,25856.0
2019-04-03 10:05:00,195.06,195.54,194.97,195.45,17111.0,167.4226,167.8346,167.3454,167.7574,17111.0
2019-04-03 10:10:00,195.39,195.52,195.11,195.36,24604.0,167.7059,167.8174,167.4655,167.6801,24604.0
2019-04-03 10:15:00,195.36,195.72,195.31,195.68,14452.0,167.6801,167.9891,167.6372,167.9548,14452.0
2019-04-03 10:20:00,195.75,195.89,195.66,195.74,19527.0,168.0148,168.135,167.9376,168.0063,19527.0
2019-04-03 10:25:00,195.75,195.84,195.53,195.83,18266.0,168.0148,168.0921,167.826,168.0835,18266.0
2019-04-03 10:30:00,195.81,195.89,195.64,195.71,29347.0,168.0663,168.135,167.9204,167.9805,29347.0
2019-04-03 10:35:00,195.68,195.98,195.66,195.96,26068.0,167.9548,168.2123,167.9376,168.1951,26068.0
2019-04-03 10:40:00,195.97,196.03,195.79,195.79,40939.0,168.2037,168.2552,168.0492,168.0492,40939.0
2019-04-03 10:45:00,195.81,195.98,195.57,195.76,23944.0,168.0663,168.2123,167.8603,168.0234,23944.0
2019-04-03 10:50:00,195.75,196.29,195.74,196.23,18011.0,168.0148,168.4783,168.0063,168.4268,18011.0
2019-04-03 10:55:00,196.26,196.54,196.24,196.52,28972.0,168.4526,168.6929,168.4354,168.6757,28972.0
2019-04-03 11:00:00,196.55,196.85,196.46,196.77,41021.0,168.7015,168.959,168.6242,168.8903,41021.0
2019-04-03 11:05:00,196.79,196.99,196.73,196.94,43336.0,168.9075,169.0792,168.856,169.0362,43336.0
2019-04-03 11:10:00,196.95,197.12,196.85,197.03,54573.0,169.0448,169.1907,168.959,169.1135,54573.0
2019-04-03 11:15:00,197.03,197.43,197.0,197.4,31009.0,169.1135,169.4568,169.0877,169.4311,31009.0
2019-04-03 11:20:00,197.44,197.8,197.3,197.72,78650.0,169.4654,169.7744,169.3452,169.7057,78650.0
2019-04-03 11:25:00,197.68,197.88,197.5,197.6,62374.0,169.6714,169.8431,169.5169,169.6027,62374.0
2019-04-03 11:30:00,197.53,197.57,197.19,197.43,41271.0,169.5426,169.577,169.2508,169.4568,41271.0
2019-04-03 11:35:00,197.47,197.5,197.26,197.42,26648.0,169.4911,169.5169,169.3109,169.4482,26648.0
2019-04-03 11:40:00,197.41,197.54,197.31,197.43,22146.0,169.4396,169.5512,169.3538,169.4568,22146.0
2019-04-03 11:45:00,197.43,197.51,197.36,197.48,27424.0,169.4568,169.5255,169.3967,169.4997,27424.0
2019-04-03 11:50:00,197.46,197.93,197.46,197.79,33100.0,169.4826,169.886,169.4826,169.7658,33100.0
2019-04-03 11:55:00,197.77,197.97,197.74,197.83,23005.0,169.7486,169.9203,169.7229,169.8001,23005.0
2019-04-03 12:00:00,197.82,197.9,197.54,197.9,52442.0,169.7916,169.8602,169.5512,169.8602,52442.0
2019-04-03 12:05:00,197.9,197.98,197.8,197.94,62916.0,169.8602,169.9289,169.7744,169.8946,62916.0
2019-04-03 12:10:00,197.95,198.0,197.82,197.97,47994.0,169.9031,169.9461,169.7916,169.9203,47994.0
2019-04-03 12:15:00,197.96,197.99,197.78,197.88,53835.0,169.9117,169.9375,169.7572,169.8431,53835.0
2019-04-03 12:20:00,197.87,198.0,197.69,197.99,43407.0,169.8345,169.9461,169.68,169.9375,43407.0
2019-04-03 12:25:00,197.99,198.13,197.89,197.91,45771.0,169.9375,170.0576,169.8516,169.8688,45771.0
2019-04-03 12:30:00,197.91,197.97,197.73,197.97,26812.0,169.8688,169.9203,169.7143,169.9203,26812.0
2019-04-03 12:35:00,197.97,197.97,197.69,197.92,26571.0,169.9203,169.9203,169.68,169.8774,26571.0
2019-04-03 12:40:00,197.93,197.97,197.88,197.94,25165.0,169.886,169.9203,169.8431,169.8946,25165.0
2019-04-03 12:45:00,197.93,198.02,197.81,198.02,24953.0,169.886,169.9632,169.783,169.9632,24953.0
2019-04-03 12:50:00,198.01,198.11,197.95,198.09,18840.0,169.9546,170.0405,169.9031,170.0233,18840.0
2019-04-03 12:55:00,198.07,198.11,197.84,198.07,31776.0,170.0061,170.0405,169.8087,170.0061,31776.0
2019-04-03 13:00:00,198.04,198.29,198.04,198.24,20534.0,169.9804,170.195,169.9804,170.152,20534.0
2019-04-03 13:05:00,198.27,198.4,198.22,198.3,22052.0,170.1778,170.2894,170.1349,170.2035,22052.0
2019-04-03 13:10:00,198.3,198.31,198.05,198.12,26871.0,170.2035,170.2121,169.989,170.049,26871.0
2019-04-03 13:15:00,198.11,198.25,197.96,198.22,35142.0,170.0405,170.1606,169.9117,170.1349,35142.0
2019-04-03 13:20:00,198.19,198.44,198.15,198.39,21409.0,170.1091,170.3237,170.0748,170.2808,21409.0
2019-04-03 13:25:00,198.39,198.53,198.33,198.33,28342.0,170.2808,170.401,170.2293,170.2293,28342.0
2019-04-03 13:30:00,198.31,198.34,198.13,198.31,22158.0,170.2121,170.2379,170.0576,170.2121,22158.0
2019-04-03 13:35:00,198.3,198.39,198.29,198.31,20614.0,170.2035,170.2808,170.195,170.2121,20614.0
2019-04-03 13:40:00,198.28,198.29,198.01,198.23,44064.0,170.1864,170.195,169.9546,170.1435,44064.0
2019-04-03 13:45:00,198.18,198.37,198.09,198.11,44693.0,170.1005,170.2636,170.0233,170.0405,44693.0
2019-04-03 13:50:00,198.08,198.09,197.84,197.98,22566.0,170.0147,170.0233,169.8087,169.9289,22566.0
2019-04-03 13:55:00,197.99,198.07,197.76,198.07,27756.0,169.9375,170.0061,169.7401,170.0061,27756.0
2019-04-03 14:00:00,198.07,198.07,197.84,197.93,37504.0,170.0061,170.0061,169.8087,169.886,37504.0
2019-04-03 14:05:00,197.93,198.12,197.9,198.07,25092.0,169.886,170.049,169.8602,170.0061,25092.0
2019-04-03 14:10:00,198.04,198.18,197.98,198.06,20730.0,169.9804,170.1005,169.9289,169.9975,20730.0
2019-04-03 14:15:00,198.07,198.33,198.07,198.26,27181.0,170.0061,170.2293,170.0061,170.1692,27181.0
2019-04-03 14:20:00,198.27,198.39,198.17,198.27,24264.0,170.1778,170.2808,170.092,170.1778,24264.0
2019-04-03 14:25:00,198.27,198.39,198.2,198.29,68355.0,170.1778,170.2808,170.1177,170.195,68355.0
2019-04-03 14:30:00,198.3,198.37,198.2,198.23,47582.0,170.2035,170.2636,170.1177,170.1435,47582.0
2019-04-03 14:35:00,198.25,198.33,198.05,198.05,17398.0,170.1606,170.2293,169.989,169.989,17398.0
2019-04-03 14:40:00,198.06,198.16,197.91,198.06,32699.0,169.9975,170.0834,169.8688,169.9975,32699.0
2019-04-03 14:45:00,198.06,198.11,197.96,198.09,22386.0,169.9975,170.0405,169.9117,170.0233,22386.0
2019-04-03 14:50:00,198.08,198.28,198.03,198.27,25295.0,170.0147,170.1864,169.9718,170.1778,25295.0
2019-04-03 14:55:00,198.25,198.32,198.13,198.23,25608.0,170.1606,170.2207,170.0576,170.1435,25608.0
2019-04-03 15:00:00,198.24,198.38,198.07,198.38,24660.0,170.152,170.2722,170.0061,170.2722,24660.0
2019-04-03 15:05:00,198.35,198.36,198.06,198.13,20057.0,170.2465,170.255,169.9975,170.0576,20057.0
2019-04-03 15:10:00,198.12,198.21,198.03,198.13,39693.0,170.049,170.1263,169.9718,170.0576,39693.0
2019-04-03 15:15:00,198.13,198.13,197.75,197.86,48719.0,170.0576,170.0576,169.7315,169.8259,48719.0
2019-04-03 15:20:00,197.84,197.91,197.72,197.83,44406.0,169.8087,169.8688,169.7057,169.8001,44406.0
2019-04-03 15:25:00,197.83,198.25,197.79,198.19,50068.0,169.8001,170.1606,169.7658,170.1091,50068.0
2019-04-03 15:30:00,198.18,198.29,198.07,198.29,53206.0,170.1005,170.195,170.0061,170.195,53206.0
2019-04-03 15:35:00,198.3,198.45,198.22,198.4,48188.0,170.2035,170.3323,170.1349,170.2894,48188.0
2019-04-03 15:40:00,198.4,198.54,198.34,198.43,53928.0,170.2894,170.4095,170.2379,170.3151,53928.0
2019-04-03 15:45:00,198.42,198.49,198.3,198.42,68929.0,170.3065,170.3666,170.2035,170.3065,68929.0
2019-04-03 15:50:00,198.42,198.79,198.4,198.48,119248.0,170.3065,170.6241,170.2894,170.358,119248.0
2019-04-03 15:55:00,198.49,198.72,198.45,198.59,178469.0,170.3666,170.564,170.3323,170.4525,178469.0
2019-04-04 09:30:00,199.0,199.04,198.3,198.82,123215.0,170.8044,170.8387,170.2035,170.6499,123215.0
2019-04-04 09:35:00,198.76,199.22,198.65,198.83,34869.0,170.5984,170.9932,170.504,170.6585,34869.0
2019-04-04 09:40:00,198.79,198.95,198.63,198.63,22141.0,170.6241,170.7614,170.4868,170.4868,22141.0
2019-04-04 09:45:00,198.69,198.83,198.34,198.34,30213.0,170.5383,170.6585,170.2379,170.2379,30213.0
2019-04-04 09:50:00,198.4,198.56,198.26,198.26,36553.0,170.2894,170.4267,170.1692,170.1692,36553.0
2019-04-04 09:55:00,198.21,198.59,198.02,198.59,31424.0,170.1263,170.4525,169.9632,170.4525,31424.0
2019-04-04 10:00:00,198.65,198.8,198.54,198.6,15541.0,170.504,170.6327,170.4095,170.461,15541.0
2019-04-04 10:05:00,198.59,198.77,198.53,198.75,22557.0,170.4525,170.607,170.401,170.5898,22557.0
2019-04-04 10:10:00,198.74,198.88,198.63,198.66,21201.0,170.5812,170.7014,170.4868,170.5125,21201.0
2019-04-04 10:15:00,198.67,198.94,198.65,198.86,24410.0,170.5211,170.7529,170.504,170.6842,24410.0
2019-04-04 10:20:00,198.84,199.01,198.81,198.81,14873.0,170.667,170.8129,170.6413,170.6413,14873.0
2019-04-04 10:25:00,198.85,199.02,198.66,198.66,17094.0,170.6756,170.8215,170.5125,170.5125,17094.0
2019-04-04 10:30:00,198.67,198.89,198.63,198.69,26572.0,170.5211,170.7099,170.4868,170.5383,26572.0
2019-04-04 10:35:00,198.69,199.19,198.69,199.19,18893.0,170.5383,170.9674,170.5383,170.9674,18893.0
2019-04-04 10:40:00,199.14,199.15,198.91,199.12,36378.0,170.9245,170.9331,170.7271,170.9074,36378.0
2019-04-04 10:45:00,199.11,199.18,198.99,199.09,21200.0,170.8988,170.9589,170.7958,170.8816,21200.0
2019-04-04 10:50:00,199.11,199.3,199.03,199.3,27706.0,170.8988,171.0619,170.8301,171.0619,27706.0
2019-04-04 10:55:00,199.32,199.55,199.29,199.48,32895.0,171.079,171.2764,171.0533,171.2164,32895.0
2019-04-04 11:00:00,199.51,199.6,199.45,199.6,22169.0,171.2421,171.3194,171.1906,171.3194,22169.0
2019-04-04 11:05:00,199.62,199.71,199.46,199.5,21097.0,171.3365,171.4138,171.1992,171.2335,21097.0
2019-04-04 11:10:00,199.5,199.59,199.36,199.5,28388.0,171.2335,171.3108,171.1134,171.2335,28388.0
2019-04-04 11:15:00,199.5,199.63,199.38,199.4,24368.0,171.2335,171.3451,171.1305,171.1477,24368.0
2019-04-04 11:20:00,199.4,199.54,199.36,199.51,23121.0,171.1477,171.2679,171.1134,171.2421,23121.0
2019-04-04 11:25:00,199.52,199.85,199.5,199.81,49983.0,171.2507,171.5339,171.2335,171.4996,49983.0
2019-04-04 11:30:00,199.84,199.94,199.77,199.81,47064.0,171.5253,171.6112,171.4653,171.4996,47064.0
2019-04-04 11:35:00,199.84,200.25,199.81,200.16,130995.0,171.5253,171.8773,171.4996,171.8,130995.0
2019-04-04 11:40:00,200.19,200.44,200.1,200.29,62039.0,171.8258,172.0403,171.7485,171.9116,62039.0
2019-04-04 11:45:00,200.31,200.48,200.22,200.22,35658.0,171.9288,172.0747,171.8515,171.8515,35658.0
2019-04-04 11:50:00,200.22,200.41,199.97,200.38,90571.0,171.8515,172.0146,171.6369,171.9888,90571.0
2019-04-04 11:55:00,200.39,200.45,200.03,200.03,23652.0,171.9974,172.0489,171.6884,171.6884,23652.0
2019-04-04 12:00:00,200.05,200.1,199.94,200.04,42685.0,171.7056,171.7485,171.6112,171.697,42685.0
2019-04-04 12:05:00,200.05,200.11,199.94,199.98,13160.0,171.7056,171.7571,171.6112,171.6455,13160.0
2019-04-04 12:10:00,199.97,200.13,199.93,199.99,24979.0,171.6369,171.7743,171.6026,171.6541,24979.0
2019-04-04 12:15:00,200.0,200.03,199.29,199.4,56480.0,171.6627,171.6884,171.0533,171.1477,56480.0
2019-04-04 12:20:00,199.38,199.58,199.33,199.56,29730.0,171.1305,171.3022,171.0876,171.285,29730.0
2019-04-04 12:25:00,199.58,199.71,199.46,199.47,18335.0,171.3022,171.4138,171.1992,171.2078,18335.0
2019-04-04 12:30:00,199.51,199.51,199.1,199.22,19123.0,171.2421,171.2421,170.8902,170.9932,19123.0
2019-04-04 12:35:00,199.24,199.38,199.19,199.35,23953.0,171.0104,171.1305,170.9674,171.1048,23953.0
2019-04-04 12:40:00,199.35,199.5,199.26,199.41,23167.0,171.1048,171.2335,171.0275,171.1563,23167.0
2019-04-04 12:45:00,199.34,199.39,199.12,199.35,29142.0,171.0962,171.1391,170.9074,171.1048,29142.0
2019-04-04 12:50:00,199.34,199.42,199.18,199.23,16491.0,171.0962,171.1649,170.9589,171.0018,16491.0
2019-04-04 12:55:00,199.2,199.28,199.11,199.11,12610.0,170.976,171.0447,170.8988,170.8988,12610.0
2019-04-04 13:00:00,199.11,199.39,199.09,199.39,17227.0,170.8988,171.1391,170.8816,171.1391,17227.0
2019-04-04 13:05:00,199.4,199.52,199.31,199.52,11355.0,171.1477,171.2507,171.0704,171.2507,11355.0
2019-04-04 13:10:00,199.54,199.64,199.5,199.5,7235.0,171.2679,171.3537,171.2335,171.2335,7235.0
2019-04-04 13:15:00,199.52,199.65,199.43,199.61,13564.0,171.2507,171.3623,171.1734,171.3279,13564.0
2019-04-04 13:20:00,199.64,199.66,199.46,199.49,11600.0,171.3537,171.3709,171.1992,171.2249,11600.0
2019-04-04 13:25:00,199.51,199.74,199.46,199.73,20171.0,171.2421,171.4395,171.1992,171.4309,20171.0
2019-04-04 13:30:00,199.7,199.79,199.56,199.66,10856.0,171.4052,171.4824,171.285,171.3709,10856.0
2019-04-04 13:35:00,199.69,199.8,199.68,199.76,8525.0,171.3966,171.491,171.388,171.4567,8525.0
2019-04-04 13:40:00,199.74,199.81,199.65,199.7,11639.0,171.4395,171.4996,171.3623,171.4052,11639.0
2019-04-04 13:45:00,199.7,199.79,199.57,199.66,15170.0,171.4052,171.4824,171.2936,171.3709,15170.0
2019-04-04 13:50:00,199.65,199.81,199.65,199.75,8405.0,171.3623,171.4996,171.3623,171.4481,8405.0
2019-04-04 13:55:00,199.77,199.78,199.65,199.72,12347.0,171.4653,171.4738,171.3623,171.4223,12347.0
2019-04-04 14:00:00,199.74,199.77,199.51,199.61,18976.0,171.4395,171.4653,171.2421,171.3279,18976.0
2019-04-04 14:05:00,199.61,199.78,199.6,199.7,8862.0,171.3279,171.4738,171.3194,171.4052,8862.0
2019-04-04 14:10:00,199.68,199.78,199.61,199.76,18520.0,171.388,171.4738,171.3279,171.4567,18520.0
2019-04-04 14:15:00,199.78,199.85,199.72,199.72,6566.0,171.4738,171.5339,171.4223,171.4223,6566.0
2019-04-04 14:20:00,199.75,199.91,199.74,199.91,12339.0,171.4481,171.5854,171.4395,171.5854,12339.0
2019-04-04 14:25:00,199.89,199.92,199.79,199.8,15234.0,171.5683,171.594,171.4824,171.491,15234.0
2019-04-04 14:30:00,199.8,199.91,199.78,199.81,10928.0,171.491,171.5854,171.4738,171.4996,10928.0
2019-04-04 14:35:00,199.82,199.83,199.66,199.74,19501.0,171.5082,171.5168,171.3709,171.4395,19501.0
2019-04-04 14:40:00,199.74,199.78,199.58,199.73,14016.0,171.4395,171.4738,171.3022,171.4309,14016.0
2019-04-04 14:45:00,199.73,199.93,199.71,199.88,8891.0,171.4309,171.6026,171.4138,171.5597,8891.0
2019-04-04 14:50:00,199.88,199.97,199.82,199.84,13516.0,171.5597,171.6369,171.5082,171.5253,13516.0
2019-04-04 14:55:00,199.86,199.89,199.8,199.87,18420.0,171.5425,171.5683,171.491,171.5511,18420.0
2019-04-04 15:00:00,199.88,199.95,199.85,199.91,19332.0,171.5597,171.6198,171.5339,171.5854,19332.0
2019-04-04 15:05:00,199.93,200.01,199.93,199.98,28629.0,171.6026,171.6713,171.6026,171.6455,28629.0
2019-04-04 15:10:00,199.99,200.2,199.99,200.2,22997.0,171.6541,171.8343,171.6541,171.8343,22997.0
2019-04-04 15:15:00,200.19,200.19,200.01,200.15,22759.0,171.8258,171.8258,171.6713,171.7914,22759.0
2019-04-04 15:20:00,200.15,200.16,200.08,200.15,16866.0,171.7914,171.8,171.7313,171.7914,16866.0
2019-04-04 15:25:00,200.16,200.2,200.03,200.06,23430.0,171.8,171.8343,171.6884,171.7142,23430.0
2019-04-04 15:30:00,200.1,200.27,200.09,200.25,31665.0,171.7485,171.8944,171.7399,171.8773,31665.0
2019-04-04 15:35:00,200.25,200.3,200.15,200.25,33477.0,171.8773,171.9202,171.7914,171.8773,33477.0
2019-04-04 15:40:00,200.26,200.27,200.09,200.13,39001.0,171.8858,171.8944,171.7399,171.7743,39001.0
2019-04-04 15:45:00,200.14,200.25,200.11,200.24,49003.0,171.7828,171.8773,171.7571,171.8687,49003.0
2019-04-04 15:50:00,200.24,200.35,200.19,200.33,86546.0,171.8687,171.9631,171.8258,171.9459,86546.0
2019-04-04 15:55:00,200.34,200.49,200.22,200.43,167958.0,171.9545,172.0833,171.8515,172.0318,167958.0
2019-04-05 09:30:00,200.86,201.39,200.61,201.26,100567.0,172.4008,172.8557,172.1862,172.7442,100567.0
2019-04-05 09:35:00,201.29,201.55,200.81,201.15,56308.0,172.7699,172.9931,172.3579,172.6497,56308.0
2019-04-05 09:40:00,201.2,201.45,201.0,201.4,34632.0,172.6927,172.9072,172.521,172.8643,34632.0
2019-04-05 09:45:00,201.46,201.73,201.25,201.25,68299.0,172.9158,173.1476,172.7356,172.7356,68299.0
2019-04-05 09:50:00,201.25,201.78,201.2,201.73,39362.0,172.7356,173.1905,172.6927,173.1476,39362.0
2019-04-05 09:55:00,201.73,201.76,201.5,201.66,26555.0,173.1476,173.1733,172.9501,173.0875,26555.0
2019-04-05 10:00:00,201.67,201.67,201.32,201.52,17440.0,173.0961,173.0961,172.7957,172.9673,17440.0
2019-04-05 10:05:00,201.52,201.63,201.43,201.63,24442.0,172.9673,173.0617,172.8901,173.0617,24442.0
2019-04-05 10:10:00,201.66,201.75,201.51,201.67,32769.0,173.0875,173.1647,172.9587,173.0961,32769.0
2019-04-05 10:15:00,201.63,201.85,201.51,201.52,30236.0,173.0617,173.2506,172.9587,172.9673,30236.0
2019-04-05 10:20:00,201.57,201.85,201.37,201.72,38124.0,173.0102,173.2506,172.8386,173.139,38124.0
2019-04-05 10:25:00,201.75,201.9,201.72,201.81,19875.0,173.1647,173.2935,173.139,173.2162,19875.0
2019-04-05 10:30:00,201.82,202.33,201.82,202.25,51155.0,173.2248,173.6625,173.2248,173.5939,51155.0
2019-04-05 10:35:00,202.23,202.26,201.97,202.14,23877.0,173.5767,173.6025,173.3536,173.4995,23877.0
2019-04-05 10:40:00,202.18,202.23,202.0,202.04,19328.0,173.5338,173.5767,173.3793,173.4136,19328.0
2019-04-05 10:45:00,202.03,202.24,202.0,202.2,19545.0,173.4051,173.5853,173.3793,173.551,19545.0
2019-04-05 10:50:00,202.19,202.45,202.07,202.43,21045.0,173.5424,173.7655,173.4394,173.7484,21045.0
2019-04-05 10:55:00,202.41,202.52,202.2,202.26,35102.0,173.7312,173.8256,173.551,173.6025,35102.0
2019-04-05 11:00:00,202.24,202.38,202.07,202.19,22333.0,173.5853,173.7055,173.4394,173.5424,22333.0
2019-04-05 11:05:00,202.22,202.48,202.19,202.34,16004.0,173.5681,173.7913,173.5424,173.6711,16004.0
2019-04-05 11:10:00,202.35,202.76,202.35,202.76,45754.0,173.6797,174.0316,173.6797,174.0316,45754.0
2019-04-05 11:15:00,202.76,202.83,202.54,202.54,33933.0,174.0316,174.0917,173.8428,173.8428,33933.0
2019-04-05 11:20:00,202.56,202.65,202.47,202.51,23817.0,173.86,173.9372,173.7827,173.817,23817.0
2019-04-05 11:25:00,202.47,202.61,202.17,202.54,25277.0,173.7827,173.9029,173.5252,173.8428,25277.0
2019-04-05 11:30:00,202.53,202.62,202.31,202.62,25880.0,173.8342,173.9115,173.6454,173.9115,25880.0
2019-04-05 11:35:00,202.67,202.7,202.37,202.55,35521.0,173.9544,173.9801,173.6969,173.8514,35521.0
2019-04-05 11:40:00,202.53,202.57,202.36,202.4,13047.0,173.8342,173.8685,173.6883,173.7226,13047.0
2019-04-05 11:45:00,202.43,202.47,202.3,202.4,20491.0,173.7484,173.7827,173.6368,173.7226,20491.0
2019-04-05 11:50:00,202.42,202.52,202.35,202.5,20717.0,173.7398,173.8256,173.6797,173.8085,20717.0
2019-04-05 11:55:00,202.49,202.79,202.49,202.69,32613.0,173.7999,174.0574,173.7999,173.9715,32613.0
2019-04-05 12:00:00,202.7,202.84,202.66,202.74,30645.0,173.9801,174.1003,173.9458,174.0145,30645.0
2019-04-05 12:05:00,202.74,202.87,202.72,202.82,22554.0,174.0145,174.126,173.9973,174.0831,22554.0
2019-04-05 12:10:00,202.84,202.86,202.74,202.78,30223.0,174.1003,174.1175,174.0145,174.0488,30223.0
2019-04-05 12:15:00,202.78,202.87,202.75,202.81,36248.0,174.0488,174.126,174.023,174.0745,36248.0
2019-04-05 12:20:00,202.82,202.82,202.64,202.68,40509.0,174.0831,174.0831,173.9286,173.963,40509.0
2019-04-05 12:25:00,202.65,202.8,202.61,202.71,15612.0,173.9372,174.066,173.9029,173.9887,15612.0
2019-04-05 12:30:00,202.67,202.68,202.44,202.49,31693.0,173.9544,173.963,173.757,173.7999,31693.0
2019-04-05 12:35:00,202.48,202.48,202.18,202.21,20963.0,173.7913,173.7913,173.5338,173.5596,20963.0
2019-04-05 12:40:00,202.18,202.19,202.03,202.09,32775.0,173.5338,173.5424,173.4051,173.4566,32775.0
2019-04-05 12:45:00,202.07,202.36,202.07,202.35,24847.0,173.4394,173.6883,173.4394,173.6797,24847.0
2019-04-05 12:50:00,202.36,202.51,202.28,202.48,65891.0,173.6883,173.817,173.6196,173.7913,65891.0
2019-04-05 12:55:00,202.5,202.64,202.44,202.57,40838.0,173.8085,173.9286,173.757,173.8685,40838.0
2019-04-05 13:00:00,202.56,202.76,202.53,202.6,19355.0,173.86,174.0316,173.8342,173.8943,19355.0
2019-04-05 13:05:00,202.57,202.57,202.36,202.5,21025.0,173.8685,173.8685,173.6883,173.8085,21025.0
2019-04-05 13:10:00,202.45,202.54,202.34,202.54,14748.0,173.7655,173.8428,173.6711,173.8428,14748.0
2019-04-05 13:15:00,202.54,202.54,202.33,202.33,21533.0,173.8428,173.8428,173.6625,173.6625,21533.0
2019-04-05 13:20:00,202.34,202.43,202.23,202.36,20952.0,173.6711,173.7484,173.5767,173.6883,20952.0
2019-04-05 13:25:00,202.37,202.43,202.31,202.35,11490.0,173.6969,173.7484,173.6454,173.6797,11490.0
2019-04-05 13:30:00,202.34,202.34,202.11,202.16,13829.0,173.6711,173.6711,173.4737,173.5166,13829.0
2019-04-05 13:35:00,202.15,202.25,202.09,202.21,17848.0,173.5081,173.5939,173.4566,173.5596,17848.0
2019-04-05 13:40:00,202.21,202.41,202.21,202.4,12350.0,173.5596,173.7312,173.5596,173.7226,12350.0
2019-04-05 13:45:00,202.38,202.55,202.33,202.54,13587.0,173.7055,173.8514,173.6625,173.8428,13587.0
2019-04-05 13:50:00,202.56,202.61,202.49,202.52,50553.0,173.86,173.9029,173.7999,173.8256,50553.0
2019-04-05 13:55:00,202.49,202.76,202.47,202.74,25199.0,173.7999,174.0316,173.7827,174.0145,25199.0
2019-04-05 14:00:00,202.75,203.0,202.73,202.99,32971.0,174.023,174.2376,174.0059,174.229,32971.0
2019-04-05 14:05:00,202.97,203.11,202.87,203.11,41721.0,174.2119,174.332,174.126,174.332,41721.0
2019-04-05 14:10:00,203.1,203.13,202.98,203.03,22349.0,174.3234,174.3492,174.2205,174.2634,22349.0
2019-04-05 14:15:00,203.01,203.08,202.77,202.8,24511.0,174.2462,174.3063,174.0402,174.066,24511.0
2019-04-05 14:20:00,202.81,202.91,202.69,202.84,33274.0,174.0745,174.1604,173.9715,174.1003,33274.0
2019-04-05 14:25:00,202.84,202.88,202.77,202.83,24864.0,174.1003,174.1346,174.0402,174.0917,24864.0
2019-04-05 14:30:00,202.83,202.91,202.58,202.58,22887.0,174.0917,174.1604,173.8771,173.8771,22887.0
2019-04-05 14:35:00,202.58,202.61,202.51,202.59,19334.0,173.8771,173.9029,173.817,173.8857,19334.0
2019-04-05 14:40:00,202.58,202.65,202.49,202.57,20811.0,173.8771,173.9372,173.7999,173.8685,20811.0
2019-04-05 14:45:00,202.57,202.77,202.56,202.76,20390.0,173.8685,174.0402,173.86,174.0316,20390.0
2019-04-05 14:50:00,202.76,202.89,202.73,202.88,21753.0,174.0316,174.1432,174.0059,174.1346,21753.0
2019-04-05 14:55:00,202.85,202.91,202.78,202.86,35877.0,174.1089,174.1604,174.0488,174.1175,35877.0
2019-04-05 15:00:00,202.84,202.85,202.58,202.62,26158.0,174.1003,174.1089,173.8771,173.9115,26158.0
2019-04-05 15:05:00,202.63,202.66,202.46,202.54,13891.0,173.92,173.9458,173.7741,173.8428,13891.0
2019-04-05 15:10:00,202.55,202.59,202.46,202.59,15561.0,173.8514,173.8857,173.7741,173.8857,15561.0
2019-04-05 15:15:00,202.53,202.53,202.35,202.4,18043.0,173.8342,173.8342,173.6797,173.7226,18043.0
2019-04-05 15:20:00,202.42,202.56,202.42,202.48,28060.0,173.7398,173.86,173.7398,173.7913,28060.0
2019-04-05 15:25:00,202.46,202.56,202.43,202.5,23766.0,173.7741,173.86,173.7484,173.8085,23766.0
2019-04-05 15:30:00,202.48,202.66,202.38,202.66,37830.0,173.7913,173.9458,173.7055,173.9458,37830.0
2019-04-05 15:35:00,202.66,202.67,202.47,202.51,33095.0,173.9458,173.9544,173.7827,173.817,33095.0
2019-04-05 15:40:00,202.52,202.52,202.24,202.24,40779.0,173.8256,173.8256,173.5853,173.5853,40779.0
2019-04-05 15:45:00,202.23,202.23,201.94,202.01,96782.0,173.5767,173.5767,173.3278,173.3879,96782.0
2019-04-05 15:50:00,202.01,202.07,201.88,201.91,98205.0,173.3879,173.4394,173.2763,173.3021,98205.0
2019-04-05 15:55:00,201.91,202.12,201.8,202.03,155213.0,173.3021,173.4823,173.2076,173.4051,155213.0
2019-04-08 09:30:00,201.37,201.9,201.24,201.69,93574.0,172.8386,173.2935,172.727,173.1132,93574.0
2019-04-08 09:35:00,201.87,202.33,201.6,202.3,36728.0,173.2677,173.6625,173.036,173.6368,36728.0
2019-04-08 09:40:00,202.26,202.63,202.26,202.34,38885.0,173.6025,173.92,173.6025,173.6711,38885.0
2019-04-08 09:45:00,202.34,202.59,202.08,202.35,42750.0,173.6711,173.8857,173.448,173.6797,42750.0
2019-04-08 09:50:00,202.42,202.61,202.08,202.2,27441.0,173.7398,173.9029,173.448,173.551,27441.0
2019-04-08 09:55:00,202.24,202.68,202.21,202.44,31781.0,173.5853,173.963,173.5596,173.757,31781.0
2019-04-08 10:00:00,202.4,202.74,202.32,202.73,38902.0,173.7226,174.0145,173.654,174.0059,38902.0
2019-04-08 10:05:00,202.73,202.92,202.64,202.88,27887.0,174.0059,174.169,173.9286,174.1346,27887.0
2019-04-08 10:10:00,202.85,202.92,202.76,202.84,33232.0,174.1089,174.169,174.0316,174.1003,33232.0
2019-04-08 10:15:00,202.87,202.94,202.8,202.86,25547.0,174.126,174.1861,174.066,174.1175,25547.0
2019-04-08 10:20:00,202.88,202.95,202.69,202.84,15361.0,174.1346,174.1947,173.9715,174.1003,15361.0
2019-04-08 10:25:00,202.81,202.9,202.72,202.76,17379.0,174.0745,174.1518,173.9973,174.0316,17379.0
2019-04-08 10:30:00,202.76,203.03,202.72,202.83,21514.0,174.0316,174.2634,173.9973,174.0917,21514.0
2019-04-08 10:35:00,202.8,203.06,202.73,202.84,29859.0,174.066,174.2891,174.0059,174.1003,29859.0
2019-04-08 10:40:00,202.85,203.02,202.85,202.91,13021.0,174.1089,174.2548,174.1089,174.1604,13021.0
2019-04-08 10:45:00,202.88,203.02,202.84,202.91,13955.0,174.1346,174.2548,174.1003,174.1604,13955.0
2019-04-08 10:50:00,202.92,203.04,202.92,202.95,19376.0,174.169,174.272,174.169,174.1947,19376.0
2019-04-08 10:55:00,202.94,202.94,202.75,202.87,21140.0,174.1861,174.1861,174.023,174.126,21140.0
2019-04-08 11:00:00,202.89,203.02,202.82,202.84,22697.0,174.1432,174.2548,174.0831,174.1003,22697.0
2019-04-08 11:05:00,202.83,202.86,202.64,202.64,21958.0,174.0917,174.1175,173.9286,173.9286,21958.0
2019-04-08 11:10:00,202.67,202.87,202.64,202.87,22558.0,173.9544,174.126,173.9286,174.126,22558.0
2019-04-08 11:15:00,202.84,203.0,202.78,202.89,13652.0,174.1003,174.2376,174.0488,174.1432,13652.0
2019-04-08 11:20:00,202.88,202.89,202.61,202.74,17721.0,174.1346,174.1432,173.9029,174.0145,17721.0
2019-04-08 11:25:00,202.76,202.89,202.72,202.84,12369.0,174.0316,174.1432,173.9973,174.1003,12369.0
2019-04-08 11:30:00,202.83,203.06,202.82,202.99,17956.0,174.0917,174.2891,174.0831,174.229,17956.0
2019-04-08 11:35:00,203.0,203.06,202.97,203.0,19045.0,174.2376,174.2891,174.2119,174.2376,19045.0
2019-04-08 11:40:00,202.97,203.04,202.93,202.99,16127.0,174.2119,174.272,174.1775,174.229,16127.0
2019-04-08 11:45:00,202.99,203.04,202.88,203.04,16687.0,174.229,174.272,174.1346,174.272,16687.0
2019-04-08 11:50:00,203.04,203.06,202.97,202.98,18925.0,174.272,174.2891,174.2119,174.2205,18925.0
2019-04-08 11:55:00,202.97,203.5,202.96,203.46,52681.0,174.2119,174.6668,174.2033,174.6324,52681.0
2019-04-08 12:00:00,203.5,203.67,203.29,203.31,39848.0,174.6668,174.8127,174.4865,174.5037,39848.0
2019-04-08 12:05:00,203.34,203.36,203.11,203.14,14571.0,174.5294,174.5466,174.332,174.3578,14571.0
2019-04-08 12:10:00,203.12,203.5,203.1,203.5,46981.0,174.3406,174.6668,174.3234,174.6668,46981.0
2019-04-08 12:15:00,203.52,203.57,203.38,203.39,12161.0,174.6839,174.7269,174.5638,174.5724,12161.0
2019-04-08 12:20:00,203.39,203.39,203.22,203.28,12093.0,174.5724,174.5724,174.4264,174.4779,12093.0
2019-04-08 12:25:00,203.28,203.38,203.28,203.31,16056.0,174.4779,174.5638,174.4779,174.5037,16056.0
2019-04-08 12:30:00,203.29,203.3,203.15,203.27,20976.0,174.4865,174.4951,174.3664,174.4694,20976.0
2019-04-08 12:35:00,203.28,203.45,203.27,203.43,14727.0,174.4779,174.6239,174.4694,174.6067,14727.0
2019-04-08 12:40:00,203.42,203.47,203.4,203.47,12246.0,174.5981,174.641,174.5809,174.641,12246.0
2019-04-08 12:45:00,203.48,203.48,203.38,203.42,16192.0,174.6496,174.6496,174.5638,174.5981,16192.0
2019-04-08 12:50:00,203.41,203.61,203.41,203.54,14599.0,174.5895,174.7612,174.5895,174.7011,14599.0
2019-04-08 12:55:00,203.54,203.71,203.54,203.68,22911.0,174.7011,174.847,174.7011,174.8213,22911.0
2019-04-08 13:00:00,203.65,203.71,203.63,203.67,20335.0,174.7955,174.847,174.7784,174.8127,20335.0
2019-04-08 13:05:00,203.67,203.68,203.58,203.64,16129.0,174.8127,174.8213,174.7354,174.7869,16129.0
2019-04-08 13:10:00,203.65,203.7,203.56,203.59,15122.0,174.7955,174.8384,174.7183,174.744,15122.0
2019-04-08 13:15:00,203.6,203.74,203.56,203.7,18861.0,174.7526,174.8728,174.7183,174.8384,18861.0
2019-04-08 13:20:00,203.71,203.78,203.58,203.67,19345.0,174.847,174.9071,174.7354,174.8127,19345.0
2019-04-08 13:25:00,203.69,203.77,203.56,203.56,15591.0,174.8299,174.8985,174.7183,174.7183,15591.0
2019-04-08 13:30:00,203.55,203.61,203.49,203.6,20754.0,174.7097,174.7612,174.6582,174.7526,20754.0
2019-04-08 13:35:00,203.6,203.62,203.51,203.55,15061.0,174.7526,174.7698,174.6754,174.7097,15061.0
2019-04-08 13:40:00,203.53,203.59,203.51,203.52,12723.0,174.6925,174.744,174.6754,174.6839,12723.0
2019-04-08 13:45:00,203.52,203.56,203.44,203.45,22414.0,174.6839,174.7183,174.6153,174.6239,22414.0
2019-04-08 13:50:00,203.44,203.6,203.42,203.58,47027.0,174.6153,174.7526,174.5981,174.7354,47027.0
2019-04-08 13:55:00,203.58,203.75,203.53,203.75,19315.0,174.7354,174.8814,174.6925,174.8814,19315.0
2019-04-08 14:00:00,203.75,203.79,203.58,203.58,20172.0,174.8814,174.9157,174.7354,174.7354,20172.0
2019-04-08 14:05:00,203.57,203.68,203.48,203.67,14454.0,174.7269,174.8213,174.6496,174.8127,14454.0
2019-04-08 14:10:00,203.7,203.79,203.48,203.49,26884.0,174.8384,174.9157,174.6496,174.6582,26884.0
2019-04-08 14:15:00,203.49,203.67,203.49,203.67,12842.0,174.6582,174.8127,174.6582,174.8127,12842.0
2019-04-08 14:20:00,203.66,203.69,203.5,203.5,18227.0,174.8041,174.8299,174.6668,174.6668,18227.0
2019-04-08 14:25:00,203.5,203.54,203.43,203.51,13879.0,174.6668,174.7011,174.6067,174.6754,13879.0
2019-04-08 14:30:00,203.51,203.53,203.35,203.38,13083.0,174.6754,174.6925,174.538,174.5638,13083.0
2019-04-08 14:35:00,203.39,203.48,203.34,203.34,10950.0,174.5724,174.6496,174.5294,174.5294,10950.0
2019-04-08 14:40:00,203.32,203.42,203.29,203.37,11325.0,174.5123,174.5981,174.4865,174.5552,11325.0
2019-04-08 14:45:00,203.37,203.38,203.24,203.27,11165.0,174.5552,174.5638,174.4436,174.4694,11165.0
2019-04-08 14:50:00,203.28,203.4,203.28,203.37,17950.0,174.4779,174.5809,174.4779,174.5552,17950.0
2019-04-08 14:55:00,203.37,203.39,203.28,203.32,15975.0,174.5552,174.5724,174.4779,174.5123,15975.0
2019-04-08 15:00:00,203.33,203.4,203.32,203.34,19927.0,174.5209,174.5809,174.5123,174.5294,19927.0
2019-04-08 15:05:00,203.33,203.35,203.27,203.3,19510.0,174.5209,174.538,174.4694,174.4951,19510.0
2019-04-08 15:10:00,203.3,203.31,203.21,203.21,15100.0,174.4951,174.5037,174.4179,174.4179,15100.0
2019-04-08 15:15:00,203.21,203.25,203.18,203.2,26358.0,174.4179,174.4522,174.3921,174.4093,26358.0
2019-04-08 15:20:00,203.2,203.34,203.2,203.33,27688.0,174.4093,174.5294,174.4093,174.5209,27688.0
2019-04-08 15:25:00,203.32,203.42,203.31,203.36,21344.0,174.5123,174.5981,174.5037,174.5466,21344.0
2019-04-08 15:30:00,203.36,203.45,203.31,203.44,37179.0,174.5466,174.6239,174.5037,174.6153,37179.0
2019-04-08 15:35:00,203.45,203.45,203.34,203.35,50755.0,174.6239,174.6239,174.5294,174.538,50755.0
2019-04-08 15:40:00,203.37,203.55,203.34,203.51,31506.0,174.5552,174.7097,174.5294,174.6754,31506.0
2019-04-08 15:45:00,203.52,203.52,203.4,203.4,38302.0,174.6839,174.6839,174.5809,174.5809,38302.0
2019-04-08 15:50:00,203.41,203.5,203.38,203.48,79630.0,174.5895,174.6668,174.5638,174.6496,79630.0
2019-04-08 15:55:00,203.49,203.68,203.46,203.54,152969.0,174.6582,174.8213,174.6324,174.7011,152969.0
2019-04-09 09:30:00,202.26,202.62,202.12,202.2,113352.0,173.6025,173.9115,173.4823,173.551,113352.0
2019-04-09 09:35:00,202.15,202.2,200.71,201.6,121800.0,173.5081,173.551,172.2721,173.036,121800.0
2019-04-09 09:40:00,201.72,202.07,201.4,202.07,35883.0,173.139,173.4394,172.8643,173.4394,35883.0
2019-04-09 09:45:00,202.07,202.36,201.97,202.17,27445.0,173.4394,173.6883,173.3536,173.5252,27445.0
2019-04-09 09:50:00,202.14,202.38,201.91,202.22,33714.0,173.4995,173.7055,173.3021,173.5681,33714.0
2019-04-09 09:55:00,202.25,202.65,202.21,202.28,39873.0,173.5939,173.9372,173.5596,173.6196,39873.0
2019-04-09 10:00:00,202.3,202.31,201.69,202.03,45128.0,173.6368,173.6454,173.1132,173.4051,45128.0
2019-04-09 10:05:00,201.99,202.27,201.79,202.17,37936.0,173.3707,173.611,173.1991,173.5252,37936.0
2019-04-09 10:10:00,202.11,202.17,201.66,201.67,35551.0,173.4737,173.5252,173.0875,173.0961,35551.0
2019-04-09 10:15:00,201.65,201.9,201.55,201.9,35255.0,173.0789,173.2935,172.9931,173.2935,35255.0
2019-04-09 10:20:00,201.97,202.0,201.78,201.84,28227.0,173.3536,173.3793,173.1905,173.242,28227.0
2019-04-09 10:25:00,201.85,202.05,201.73,201.77,26472.0,173.2506,173.4222,173.1476,173.1819,26472.0
2019-04-09 10:30:00,201.74,201.91,201.69,201.86,33403.0,173.1561,173.3021,173.1132,173.2591,33403.0
2019-04-09 10:35:00,201.88,202.28,201.84,202.16,34463.0,173.2763,173.6196,173.242,173.5166,34463.0
2019-04-09 10:40:00,202.16,202.31,202.01,202.03,26579.0,173.5166,173.6454,173.3879,173.4051,26579.0
2019-04-09 10:45:00,202.0,202.08,201.92,201.95,17788.0,173.3793,173.448,173.3106,173.3364,17788.0
2019-04-09 10:50:00,201.94,202.29,201.83,202.28,18787.0,173.3278,173.6282,173.2334,173.6196,18787.0
2019-04-09 10:55:00,202.29,202.5,202.29,202.47,20804.0,173.6282,173.8085,173.6282,173.7827,20804.0
2019-04-09 11:00:00,202.49,202.71,202.44,202.65,27124.0,173.7999,173.9887,173.757,173.9372,27124.0
2019-04-09 11:05:00,202.68,202.69,202.11,202.11,18490.0,173.963,173.9715,173.4737,173.4737,18490.0
2019-04-09 11:10:00,202.15,202.32,202.15,202.19,15062.0,173.5081,173.654,173.5081,173.5424,15062.0
2019-04-09 11:15:00,202.24,202.33,202.15,202.25,22545.0,173.5853,173.6625,173.5081,173.5939,22545.0
2019-04-09 11:20:00,202.29,202.31,201.9,201.92,17023.0,173.6282,173.6454,173.2935,173.3106,17023.0
2019-04-09 11:25:00,201.94,202.1,201.9,202.04,17797.0,173.3278,173.4651,173.2935,173.4136,17797.0
2019-04-09 11:30:00,202.04,202.17,201.87,201.87,17406.0,173.4136,173.5252,173.2677,173.2677,17406.0
2019-04-09 11:35:00,201.8,201.97,201.42,201.48,36737.0,173.2076,173.3536,172.8815,172.933,36737.0
2019-04-09 11:40:00,201.49,201.72,201.48,201.6,32267.0,172.9416,173.139,172.933,173.036,32267.0
2019-04-09 11:45:00,201.6,201.73,201.48,201.57,20947.0,173.036,173.1476,172.933,173.0102,20947.0
2019-04-09 11:50:00,201.55,201.61,201.45,201.59,13337.0,172.9931,173.0446,172.9072,173.0274,13337.0
2019-04-09 11:55:00,201.61,201.88,201.6,201.76,12868.0,173.0446,173.2763,173.036,173.1733,12868.0
2019-04-09 12:00:00,201.68,201.79,201.53,201.66,13322.0,173.1046,173.1991,172.9759,173.0875,13322.0
2019-04-09 12:05:00,201.66,201.72,201.42,201.46,21763.0,173.0875,173.139,172.8815,172.9158,21763.0
2019-04-09 12:10:00,201.42,201.5,201.31,201.38,30208.0,172.8815,172.9501,172.7871,172.8472,30208.0
2019-04-09 12:15:00,201.38,201.44,201.27,201.4,17248.0,172.8472,172.8986,172.7527,172.8643,17248.0
2019-04-09 12:20:00,201.41,201.55,201.4,201.4,14804.0,172.8729,172.9931,172.8643,172.8643,14804.0
2019-04-09 12:25:00,201.42,201.45,201.36,201.36,12037.0,172.8815,172.9072,172.83,172.83,12037.0
2019-04-09 12:30:00,201.36,201.69,201.36,201.66,16974.0,172.83,173.1132,172.83,173.0875,16974.0
2019-04-09 12:35:00,201.64,201.75,201.5,201.69,12333.0,173.0703,173.1647,172.9501,173.1132,12333.0
2019-04-09 12:40:00,201.69,201.83,201.68,201.8,16327.0,173.1132,173.2334,173.1046,173.2076,16327.0
2019-04-09 12:45:00,201.82,201.85,201.75,201.82,18860.0,173.2248,173.2506,173.1647,173.2248,18860.0
2019-04-09 12:50:00,201.81,201.98,201.79,201.82,13740.0,173.2162,173.3621,173.1991,173.2248,13740.0
2019-04-09 12:55:00,201.85,201.85,201.59,201.63,21960.0,173.2506,173.2506,173.0274,173.0617,21960.0
2019-04-09 13:00:00,201.62,201.67,201.49,201.57,10590.0,173.0531,173.0961,172.9416,173.0102,10590.0
2019-04-09 13:05:00,201.56,201.58,201.25,201.29,25410.0,173.0016,173.0188,172.7356,172.7699,25410.0
2019-04-09 13:10:00,201.28,201.33,201.11,201.18,18581.0,172.7613,172.8042,172.6154,172.6755,18581.0
2019-04-09 13:15:00,201.18,201.21,200.94,200.95,23390.0,172.6755,172.7012,172.4695,172.4781,23390.0
2019-04-09 13:20:00,200.98,201.01,200.8,200.8,22063.0,172.5038,172.5296,172.3493,172.3493,22063.0
2019-04-09 13:25:00,200.77,200.89,200.72,200.76,35961.0,172.3236,172.4266,172.2807,172.315,35961.0
2019-04-09 13:30:00,200.75,200.97,200.74,200.95,40982.0,172.3064,172.4952,172.2978,172.4781,40982.0
2019-04-09 13:35:00,200.95,200.95,200.79,200.81,18390.0,172.4781,172.4781,172.3407,172.3579,18390.0
2019-04-09 13:40:00,200.81,200.92,200.75,200.86,16104.0,172.3579,172.4523,172.3064,172.4008,16104.0
2019-04-09 13:45:00,200.86,200.95,200.7,200.7,17984.0,172.4008,172.4781,172.2635,172.2635,17984.0
2019-04-09 13:50:00,200.7,200.83,200.7,200.74,10120.0,172.2635,172.3751,172.2635,172.2978,10120.0
2019-04-09 13:55:00,200.73,200.88,200.71,200.81,15179.0,172.2892,172.418,172.2721,172.3579,15179.0
2019-04-09 14:00:00,200.79,200.8,200.58,200.65,20797.0,172.3407,172.3493,172.1605,172.2206,20797.0
2019-04-09 14:05:00,200.63,200.73,200.58,200.63,17279.0,172.2034,172.2892,172.1605,172.2034,17279.0
2019-04-09 14:10:00,200.63,200.77,200.61,200.75,16869.0,172.2034,172.3236,172.1862,172.3064,16869.0
2019-04-09 14:15:00,200.75,200.96,200.74,200.87,14616.0,172.3064,172.4867,172.2978,172.4094,14616.0
2019-04-09 14:20:00,200.89,200.96,200.75,200.78,25839.0,172.4266,172.4867,172.3064,172.3322,25839.0
2019-04-09 14:25:00,200.78,200.82,200.7,200.82,11737.0,172.3322,172.3665,172.2635,172.3665,11737.0
2019-04-09 14:30:00,200.82,200.91,200.77,200.85,11684.0,172.3665,172.4437,172.3236,172.3922,11684.0
2019-04-09 14:35:00,200.85,201.01,200.84,200.99,14833.0,172.3922,172.5296,172.3837,172.5124,14833.0
2019-04-09 14:40:00,201.01,201.08,200.79,200.83,18969.0,172.5296,172.5897,172.3407,172.3751,18969.0
2019-04-09 14:45:00,200.82,200.99,200.77,200.99,16529.0,172.3665,172.5124,172.3236,172.5124,16529.0
2019-04-09 14:50:00,200.98,201.04,200.67,200.74,26646.0,172.5038,172.5553,172.2377,172.2978,26646.0
2019-04-09 14:55:00,200.71,200.81,200.56,200.81,21737.0,172.2721,172.3579,172.1433,172.3579,21737.0
2019-04-09 15:00:00,200.8,200.92,200.75,200.83,15170.0,172.3493,172.4523,172.3064,172.3751,15170.0
2019-04-09 15:05:00,200.84,200.89,200.74,200.75,17253.0,172.3837,172.4266,172.2978,172.3064,17253.0
2019-04-09 15:10:00,200.75,200.9,200.74,200.85,14810.0,172.3064,172.4352,172.2978,172.3922,14810.0
2019-04-09 15:15:00,200.82,200.97,200.82,200.93,17326.0,172.3665,172.4952,172.3665,172.4609,17326.0
2019-04-09 15:20:00,200.95,201.0,200.77,200.78,17553.0,172.4781,172.521,172.3236,172.3322,17553.0
2019-04-09 15:25:00,200.76,200.78,200.61,200.69,50257.0,172.315,172.3322,172.1862,172.2549,50257.0
2019-04-09 15:30:00,200.69,200.75,200.53,200.71,34774.0,172.2549,172.3064,172.1176,172.2721,34774.0
2019-04-09 15:35:00,200.72,200.97,200.71,200.97,32194.0,172.2807,172.4952,172.2721,172.4952,32194.0
2019-04-09 15:40:00,200.96,200.96,200.75,200.79,39126.0,172.4867,172.4867,172.3064,172.3407,39126.0
2019-04-09 15:45:00,200.79,200.86,200.72,200.85,64506.0,172.3407,172.4008,172.2807,172.3922,64506.0
2019-04-09 15:50:00,200.82,200.92,200.75,200.79,117386.0,172.3665,172.4523,172.3064,172.3407,117386.0
2019-04-09 15:55:00,200.78,200.92,200.46,200.84,245313.0,172.3322,172.4523,172.0575,172.3837,245313.0
2019-04-10 09:30:00,201.26,201.32,200.86,201.32,61567.0,172.7442,172.7957,172.4008,172.7957,61567.0
2019-04-10 09:35:00,201.31,201.6,200.89,201.0,36823.0,172.7871,173.036,172.4266,172.521,36823.0
2019-04-10 09:40:00,201.03,201.35,200.56,200.56,35239.0,172.5467,172.8214,172.1433,172.1433,35239.0
2019-04-10 09:45:00,200.56,200.67,200.12,200.13,61429.0,172.1433,172.2377,171.7657,171.7743,61429.0
2019-04-10 09:50:00,200.16,200.17,199.44,199.67,151523.0,171.8,171.8086,171.182,171.3794,151523.0
2019-04-10 09:55:00,199.69,199.77,199.14,199.14,65653.0,171.3966,171.4653,170.9245,170.9245,65653.0
2019-04-10 10:00:00,199.12,199.18,198.31,198.63,121055.0,170.9074,170.9589,170.2121,170.4868,121055.0
2019-04-10 10:05:00,198.64,198.7,198.02,198.36,72208.0,170.4954,170.5469,169.9632,170.255,72208.0
2019-04-10 10:10:00,198.37,198.61,198.3,198.43,44554.0,170.2636,170.4696,170.2035,170.3151,44554.0
2019-04-10 10:15:00,198.47,198.7,198.43,198.63,24417.0,170.3495,170.5469,170.3151,170.4868,24417.0
2019-04-10 10:20:00,198.65,198.72,198.33,198.54,52516.0,170.504,170.564,170.2293,170.4095,52516.0
2019-04-10 10:25:00,198.52,198.62,198.44,198.52,15316.0,170.3924,170.4782,170.3237,170.3924,15316.0
2019-04-10 10:30:00,198.53,198.62,198.36,198.53,61092.0,170.401,170.4782,170.255,170.401,61092.0
2019-04-10 10:35:00,198.53,199.3,198.53,199.16,39614.0,170.401,171.0619,170.401,170.9417,39614.0
2019-04-10 10:40:00,199.08,199.42,199.07,199.41,22284.0,170.873,171.1649,170.8644,171.1563,22284.0
2019-04-10 10:45:00,199.45,199.7,199.44,199.7,23978.0,171.1906,171.4052,171.182,171.4052,23978.0
2019-04-10 10:50:00,199.77,199.8,199.53,199.59,14229.0,171.4653,171.491,171.2593,171.3108,14229.0
2019-04-10 10:55:00,199.59,199.75,199.53,199.69,20952.0,171.3108,171.4481,171.2593,171.3966,20952.0
2019-04-10 11:00:00,199.7,199.92,199.45,199.46,17558.0,171.4052,171.594,171.1906,171.1992,17558.0
2019-04-10 11:05:00,199.45,199.49,199.17,199.3,16078.0,171.1906,171.2249,170.9503,171.0619,16078.0
2019-04-10 11:10:00,199.27,199.41,199.17,199.28,26918.0,171.0361,171.1563,170.9503,171.0447,26918.0
2019-04-10 11:15:00,199.31,199.33,199.0,199.1,21438.0,171.0704,171.0876,170.8044,170.8902,21438.0
2019-04-10 11:20:00,199.09,199.23,199.05,199.19,17867.0,170.8816,171.0018,170.8473,170.9674,17867.0
2019-04-10 11:25:00,199.18,199.39,199.15,199.22,34054.0,170.9589,171.1391,170.9331,170.9932,34054.0
2019-04-10 11:30:00,199.21,199.46,199.2,199.42,38854.0,170.9846,171.1992,170.976,171.1649,38854.0
2019-04-10 11:35:00,199.4,199.5,199.37,199.38,30704.0,171.1477,171.2335,171.1219,171.1305,30704.0
2019-04-10 11:40:00,199.36,199.38,199.24,199.24,22180.0,171.1134,171.1305,171.0104,171.0104,22180.0
2019-04-10 11:45:00,199.24,199.56,199.16,199.4,30293.0,171.0104,171.285,170.9417,171.1477,30293.0
2019-04-10 11:50:00,199.4,199.43,199.15,199.15,21964.0,171.1477,171.1734,170.9331,170.9331,21964.0
2019-04-10 11:55:00,199.14,199.41,199.12,199.33,27685.0,170.9245,171.1563,170.9074,171.0876,27685.0
2019-04-10 12:00:00,199.34,199.41,199.25,199.35,18027.0,171.0962,171.1563,171.0189,171.1048,18027.0
2019-04-10 12:05:00,199.36,199.39,199.23,199.25,21105.0,171.1134,171.1391,171.0018,171.0189,21105.0
2019-04-10 12:10:00,199.26,199.33,199.24,199.29,10611.0,171.0275,171.0876,171.0104,171.0533,10611.0
2019-04-10 12:15:00,199.32,199.37,199.25,199.3,14040.0,171.079,171.1219,171.0189,171.0619,14040.0
2019-04-10 12:20:00,199.32,199.32,199.18,199.19,14276.0,171.079,171.079,170.9589,170.9674,14276.0
2019-04-10 12:25:00,199.2,199.38,199.17,199.33,24191.0,170.976,171.1305,170.9503,171.0876,24191.0
2019-04-10 12:30:00,199.33,199.35,199.26,199.28,17888.0,171.0876,171.1048,171.0275,171.0447,17888.0
2019-04-10 12:35:00,199.26,199.33,199.19,199.19,16927.0,171.0275,171.0876,170.9674,170.9674,16927.0
2019-04-10 12:40:00,199.17,199.17,198.94,198.94,26891.0,170.9503,170.9503,170.7529,170.7529,26891.0
2019-04-10 12:45:00,198.94,199.06,198.83,199.05,25606.0,170.7529,170.8559,170.6585,170.8473,25606.0
2019-04-10 12:50:00,199.04,199.18,198.87,198.88,18697.0,170.8387,170.9589,170.6928,170.7014,18697.0
2019-04-10 12:55:00,198.88,198.95,198.81,198.9,15497.0,170.7014,170.7614,170.6413,170.7185,15497.0
2019-04-10 13:00:00,198.9,199.03,198.88,198.91,17904.0,170.7185,170.8301,170.7014,170.7271,17904.0
2019-04-10 13:05:00,198.92,199.1,198.92,199.09,9155.0,170.7357,170.8902,170.7357,170.8816,9155.0
2019-04-10 13:10:00,199.08,199.09,199.04,199.07,8800.0,170.873,170.8816,170.8387,170.8644,8800.0
2019-04-10 13:15:00,199.08,199.2,199.05,199.18,28476.0,170.873,170.976,170.8473,170.9589,28476.0
2019-04-10 13:20:00,199.17,199.18,199.1,199.15,8942.0,170.9503,170.9589,170.8902,170.9331,8942.0
2019-04-10 13:25:00,199.17,199.33,199.06,199.07,21809.0,170.9503,171.0876,170.8559,170.8644,21809.0
2019-04-10 13:30:00,199.07,199.11,199.05,199.06,8751.0,170.8644,170.8988,170.8473,170.8559,8751.0
2019-04-10 13:35:00,199.06,199.1,199.01,199.09,9061.0,170.8559,170.8902,170.8129,170.8816,9061.0
2019-04-10 13:40:00,199.1,199.17,199.02,199.17,23502.0,170.8902,170.9503,170.8215,170.9503,23502.0
2019-04-10 13:45:00,199.19,199.27,199.16,199.22,13162.0,170.9674,171.0361,170.9417,170.9932,13162.0
2019-04-10 13:50:00,199.24,199.26,199.16,199.25,9743.0,171.0104,171.0275,170.9417,171.0189,9743.0
2019-04-10 13:55:00,199.27,199.4,199.21,199.28,18774.0,171.0361,171.1477,170.9846,171.0447,18774.0
2019-04-10 14:00:00,199.31,199.34,199.13,199.23,18919.0,171.0704,171.0962,170.9159,171.0018,18919.0
2019-04-10 14:05:00,199.23,199.28,199.09,199.11,10747.0,171.0018,171.0447,170.8816,170.8988,10747.0
2019-04-10 14:10:00,199.12,199.16,199.07,199.15,28487.0,170.9074,170.9417,170.8644,170.9331,28487.0
2019-04-10 14:15:00,199.13,199.48,199.12,199.41,11953.0,170.9159,171.2164,170.9074,171.1563,11953.0
2019-04-10 14:20:00,199.42,199.42,199.18,199.2,17842.0,171.1649,171.1649,170.9589,170.976,17842.0
2019-04-10 14:25:00,199.21,199.41,199.2,199.36,14431.0,170.9846,171.1563,170.976,171.1134,14431.0
2019-04-10 14:30:00,199.36,199.38,199.18,199.28,10012.0,171.1134,171.1305,170.9589,171.0447,10012.0
2019-04-10 14:35:00,199.27,199.41,199.26,199.41,13006.0,171.0361,171.1563,171.0275,171.1563,13006.0
2019-04-10 14:40:00,199.43,199.56,199.38,199.39,15319.0,171.1734,171.285,171.1305,171.1391,15319.0
2019-04-10 14:45:00,199.39,199.41,199.19,199.22,19108.0,171.1391,171.1563,170.9674,170.9932,19108.0
2019-04-10 14:50:00,199.21,199.32,199.21,199.28,20350.0,170.9846,171.079,170.9846,171.0447,20350.0
2019-04-10 14:55:00,199.3,199.44,199.25,199.26,17074.0,171.0619,171.182,171.0189,171.0275,17074.0
2019-04-10 15:00:00,199.28,199.32,199.02,199.2,101211.0,171.0447,171.079,170.8215,170.976,101211.0
2019-04-10 15:05:00,199.21,199.22,199.1,199.1,31226.0,170.9846,170.9932,170.8902,170.8902,31226.0
2019-04-10 15:10:00,199.09,199.23,199.05,199.23,29176.0,170.8816,171.0018,170.8473,171.0018,29176.0
2019-04-10 15:15:00,199.24,199.31,199.18,199.24,26838.0,171.0104,171.0704,170.9589,171.0104,26838.0
2019-04-10 15:20:00,199.27,199.33,199.22,199.23,29184.0,171.0361,171.0876,170.9932,171.0018,29184.0
2019-04-10 15:25:00,199.23,199.27,199.14,199.15,23814.0,171.0018,171.0361,170.9245,170.9331,23814.0
2019-04-10 15:30:00,199.15,199.41,199.14,199.4,25540.0,170.9331,171.1563,170.9245,171.1477,25540.0
2019-04-10 15:35:00,199.4,199.48,199.25,199.28,55240.0,171.1477,171.2164,171.0189,171.0447,55240.0
2019-04-10 15:40:00,199.29,199.38,199.28,199.37,27060.0,171.0533,171.1305,171.0447,171.1219,27060.0
2019-04-10 15:45:00,199.36,199.36,199.22,199.23,40030.0,171.1134,171.1134,170.9932,171.0018,40030.0
2019-04-10 15:50:00,199.24,199.33,199.03,199.33,72957.0,171.0104,171.0876,170.8301,171.0876,72957.0
2019-04-10 15:55:00,199.31,199.48,199.13,199.48,221017.0,171.0704,171.2164,170.9159,171.2164,221017.0
2019-04-11 09:30:00,199.9,200.42,199.79,199.93,78048.0,171.5768,172.0232,171.4824,171.6026,78048.0
2019-04-11 09:35:00,199.93,200.27,199.84,200.04,30256.0,171.6026,171.8944,171.5253,171.697,30256.0
2019-04-11 09:40:00,200.0,200.28,199.82,200.28,33747.0,171.6627,171.903,171.5082,171.903,33747.0
2019-04-11 09:45:00,200.27,200.37,200.11,200.17,21874.0,171.8944,171.9803,171.7571,171.8086,21874.0
2019-04-11 09:50:00,200.12,200.12,199.64,199.77,25960.0,171.7657,171.7657,171.3537,171.4653,25960.0
2019-04-11 09:55:00,199.79,199.96,199.65,199.84,17449.0,171.4824,171.6283,171.3623,171.5253,17449.0
2019-04-11 10:00:00,199.84,200.06,199.75,199.91,25546.0,171.5253,171.7142,171.4481,171.5854,25546.0
2019-04-11 10:05:00,199.94,199.98,199.82,199.89,16081.0,171.6112,171.6455,171.5082,171.5683,16081.0
2019-04-11 10:10:00,199.88,199.91,199.56,199.59,29709.0,171.5597,171.5854,171.285,171.3108,29709.0
2019-04-11 10:15:00,199.57,199.6,199.28,199.33,36320.0,171.2936,171.3194,171.0447,171.0876,36320.0
2019-04-11 10:20:00,199.37,199.4,199.24,199.29,12934.0,171.1219,171.1477,171.0104,171.0533,12934.0
2019-04-11 10:25:00,199.31,199.31,199.03,199.27,29833.0,171.0704,171.0704,170.8301,171.0361,29833.0
2019-04-11 10:30:00,199.29,199.3,199.08,199.18,62172.0,171.0533,171.0619,170.873,170.9589,62172.0
2019-04-11 10:35:00,199.17,199.32,199.07,199.19,20390.0,170.9503,171.079,170.8644,170.9674,20390.0
2019-04-11 10:40:00,199.19,199.47,199.19,199.42,17399.0,170.9674,171.2078,170.9674,171.1649,17399.0
2019-04-11 10:45:00,199.44,199.57,199.37,199.57,35211.0,171.182,171.2936,171.1219,171.2936,35211.0
2019-04-11 10:50:00,199.57,199.97,199.57,199.9,22624.0,171.2936,171.6369,171.2936,171.5768,22624.0
2019-04-11 10:55:00,199.88,199.99,199.75,199.97,18145.0,171.5597,171.6541,171.4481,171.6369,18145.0
2019-04-11 11:00:00,199.97,200.07,199.88,200.01,22590.0,171.6369,171.7228,171.5597,171.6713,22590.0
2019-04-11 11:05:00,200.0,200.24,199.95,200.23,13528.0,171.6627,171.8687,171.6198,171.8601,13528.0
2019-04-11 11:10:00,200.23,200.24,200.08,200.12,15945.0,171.8601,171.8687,171.7313,171.7657,15945.0
2019-04-11 11:15:00,200.1,200.22,199.96,200.06,23726.0,171.7485,171.8515,171.6283,171.7142,23726.0
2019-04-11 11:20:00,200.03,200.08,199.98,200.05,20828.0,171.6884,171.7313,171.6455,171.7056,20828.0
2019-04-11 11:25:00,200.05,200.2,200.03,200.17,13116.0,171.7056,171.8343,171.6884,171.8086,13116.0
2019-04-11 11:30:00,200.16,200.16,199.93,199.93,21417.0,171.8,171.8,171.6026,171.6026,21417.0
2019-04-11 11:35:00,199.95,200.17,199.95,199.97,19149.0,171.6198,171.8086,171.6198,171.6369,19149.0
2019-04-11 11:40:00,199.95,199.96,199.42,199.59,107759.0,171.6198,171.6283,171.1649,171.3108,107759.0
2019-04-11 11:45:00,199.57,199.91,199.57,199.9,8091.0,171.2936,171.5854,171.2936,171.5768,8091.0
2019-04-11 11:50:00,199.88,200.03,199.79,199.99,14732.0,171.5597,171.6884,171.4824,171.6541,14732.0
2019-04-11 11:55:00,199.97,200.19,199.9,200.17,16803.0,171.6369,171.8258,171.5768,171.8086,16803.0
2019-04-11 12:00:00,200.15,200.37,200.08,200.34,28543.0,171.7914,171.9803,171.7313,171.9545,28543.0
2019-04-11 12:05:00,200.31,200.53,200.31,200.47,21745.0,171.9288,172.1176,171.9288,172.0661,21745.0
2019-04-11 12:10:00,200.49,200.69,200.44,200.67,15979.0,172.0833,172.2549,172.0403,172.2377,15979.0
2019-04-11 12:15:00,200.67,200.72,200.59,200.67,17634.0,172.2377,172.2807,172.1691,172.2377,17634.0
2019-04-11 12:20:00,200.66,200.73,200.59,200.62,18887.0,172.2292,172.2892,172.1691,172.1948,18887.0
2019-04-11 12:25:00,200.55,200.6,200.41,200.59,19890.0,172.1347,172.1777,172.0146,172.1691,19890.0
2019-04-11 12:30:00,200.59,200.59,200.38,200.48,8337.0,172.1691,172.1691,171.9888,172.0747,8337.0
2019-04-11 12:35:00,200.47,200.58,200.36,200.56,13441.0,172.0661,172.1605,171.9717,172.1433,13441.0
2019-04-11 12:40:00,200.55,200.58,200.46,200.5,6350.0,172.1347,172.1605,172.0575,172.0918,6350.0
2019-04-11 12:45:00,200.56,200.6,200.47,200.58,5967.0,172.1433,172.1777,172.0661,172.1605,5967.0
2019-04-11 12:50:00,200.57,200.59,200.45,200.56,18576.0,172.1519,172.1691,172.0489,172.1433,18576.0
2019-04-11 12:55:00,200.58,200.63,200.47,200.49,9012.0,172.1605,172.2034,172.0661,172.0833,9012.0
2019-04-11 13:00:00,200.48,200.55,200.41,200.51,9210.0,172.0747,172.1347,172.0146,172.1004,9210.0
2019-04-11 13:05:00,200.54,200.81,200.52,200.75,8818.0,172.1262,172.3579,172.109,172.3064,8818.0
2019-04-11 13:10:00,200.75,200.9,200.74,200.87,9196.0,172.3064,172.4352,172.2978,172.4094,9196.0
2019-04-11 13:15:00,200.84,200.92,200.76,200.79,12123.0,172.3837,172.4523,172.315,172.3407,12123.0
2019-04-11 13:20:00,200.79,200.89,200.78,200.87,7932.0,172.3407,172.4266,172.3322,172.4094,7932.0
2019-04-11 13:25:00,200.85,200.92,200.81,200.88,9521.0,172.3922,172.4523,172.3579,172.418,9521.0
2019-04-11 13:30:00,200.87,200.87,200.76,200.82,8544.0,172.4094,172.4094,172.315,172.3665,8544.0
2019-04-11 13:35:00,200.82,200.85,200.77,200.79,9913.0,172.3665,172.3922,172.3236,172.3407,9913.0
2019-04-11 13:40:00,200.76,200.8,200.64,200.77,14908.0,172.315,172.3493,172.212,172.3236,14908.0
2019-04-11 13:45:00,200.76,200.91,200.74,200.89,6779.0,172.315,172.4437,172.2978,172.4266,6779.0
2019-04-11 13:50:00,200.89,200.92,200.8,200.82,13284.0,172.4266,172.4523,172.3493,172.3665,13284.0
2019-04-11 13:55:00,200.81,200.89,200.76,200.83,9895.0,172.3579,172.4266,172.315,172.3751,9895.0
2019-04-11 14:00:00,200.82,200.87,200.67,200.7,24132.0,172.3665,172.4094,172.2377,172.2635,24132.0
2019-04-11 14:05:00,200.7,200.75,200.52,200.64,25590.0,172.2635,172.3064,172.109,172.212,25590.0
2019-04-11 14:10:00,200.63,200.73,200.54,200.65,11023.0,172.2034,172.2892,172.1262,172.2206,11023.0
2019-04-11 14:15:00,200.66,200.69,200.61,200.64,9222.0,172.2292,172.2549,172.1862,172.212,9222.0
2019-04-11 14:20:00,200.6,200.67,200.55,200.57,19149.0,172.1777,172.2377,172.1347,172.1519,19149.0
2019-04-11 14:25:00,200.56,200.57,200.23,200.23,14241.0,172.1433,172.1519,171.8601,171.8601,14241.0
2019-04-11 14:30:00,200.25,200.4,200.25,200.37,11357.0,171.8773,172.006,171.8773,171.9803,11357.0
2019-04-11 14:35:00,200.36,200.46,200.32,200.46,11734.0,171.9717,172.0575,171.9373,172.0575,11734.0
2019-04-11 14:40:00,200.46,200.65,200.46,200.65,10696.0,172.0575,172.2206,172.0575,172.2206,10696.0
2019-04-11 14:45:00,200.62,200.68,200.55,200.59,8939.0,172.1948,172.2463,172.1347,172.1691,8939.0
2019-04-11 14:50:00,200.56,200.66,200.52,200.61,8634.0,172.1433,172.2292,172.109,172.1862,8634.0
2019-04-11 14:55:00,200.6,200.72,200.56,200.67,15098.0,172.1777,172.2807,172.1433,172.2377,15098.0
2019-04-11 15:00:00,200.67,200.8,200.64,200.78,10302.0,172.2377,172.3493,172.212,172.3322,10302.0
2019-04-11 15:05:00,200.77,200.83,200.72,200.8,14669.0,172.3236,172.3751,172.2807,172.3493,14669.0
2019-04-11 15:10:00,200.81,200.86,200.76,200.8,29860.0,172.3579,172.4008,172.315,172.3493,29860.0
2019-04-11 15:15:00,200.8,200.86,200.74,200.78,14827.0,172.3493,172.4008,172.2978,172.3322,14827.0
2019-04-11 15:20:00,200.76,200.82,200.74,200.75,15435.0,172.315,172.3665,172.2978,172.3064,15435.0
2019-04-11 15:25:00,200.78,200.79,200.68,200.74,25521.0,172.3322,172.3407,172.2463,172.2978,25521.0
2019-04-11 15:30:00,200.75,200.94,200.7,200.9,16130.0,172.3064,172.4695,172.2635,172.4352,16130.0
2019-04-11 15:35:00,200.91,200.99,200.91,200.99,26357.0,172.4437,172.5124,172.4437,172.5124,26357.0
2019-04-11 15:40:00,200.96,201.09,200.93,201.04,24332.0,172.4867,172.5982,172.4609,172.5553,24332.0
2019-04-11 15:45:00,201.04,201.1,200.95,200.97,28215.0,172.5553,172.6068,172.4781,172.4952,28215.0
2019-04-11 15:50:00,200.99,201.34,200.93,201.34,56066.0,172.5124,172.8128,172.4609,172.8128,56066.0
2019-04-11 15:55:00,201.32,201.5,201.24,201.48,157247.0,172.7957,172.9501,172.727,172.933,157247.0
2019-04-12 09:30:00,202.13,203.25,202.13,203.07,100983.0,173.4909,174.4522,173.4909,174.2977,100983.0
2019-04-12 09:35:00,203.16,203.67,202.95,203.54,59787.0,174.3749,174.8127,174.1947,174.7011,59787.0
2019-04-12 09:40:00,203.55,203.63,203.16,203.46,33221.0,174.7097,174.7784,174.3749,174.6324,33221.0
2019-04-12 09:45:00,203.59,203.69,202.94,202.97,37772.0,174.744,174.8299,174.1861,174.2119,37772.0
2019-04-12 09:50:00,202.95,203.34,202.75,203.15,23788.0,174.1947,174.5294,174.023,174.3664,23788.0
2019-04-12 09:55:00,203.18,203.32,202.95,203.32,22513.0,174.3921,174.5123,174.1947,174.5123,22513.0
2019-04-12 10:00:00,203.26,203.42,203.11,203.39,35854.0,174.4608,174.5981,174.332,174.5724,35854.0
2019-04-12 10:05:00,203.4,203.58,203.35,203.51,30860.0,174.5809,174.7354,174.538,174.6754,30860.0
2019-04-12 10:10:00,203.52,203.77,203.49,203.54,30808.0,174.6839,174.8985,174.6582,174.7011,30808.0
2019-04-12 10:15:00,203.58,203.64,203.22,203.4,47634.0,174.7354,174.7869,174.4264,174.5809,47634.0
2019-04-12 10:20:00,203.42,203.55,203.26,203.52,40658.0,174.5981,174.7097,174.4608,174.6839,40658.0
2019-04-12 10:25:00,203.52,203.67,203.35,203.54,24519.0,174.6839,174.8127,174.538,174.7011,24519.0
2019-04-12 10:30:00,203.54,203.8,203.5,203.68,27459.0,174.7011,174.9243,174.6668,174.8213,27459.0
2019-04-12 10:35:00,203.71,203.8,203.62,203.75,25900.0,174.847,174.9243,174.7698,174.8814,25900.0
2019-04-12 10:40:00,203.75,203.77,203.5,203.58,42549.0,174.8814,174.8985,174.6668,174.7354,42549.0
2019-04-12 10:45:00,203.61,203.68,203.4,203.45,21867.0,174.7612,174.8213,174.5809,174.6239,21867.0
2019-04-12 10:50:00,203.42,203.44,203.29,203.39,19187.0,174.5981,174.6153,174.4865,174.5724,19187.0
2019-04-12 10:55:00,203.44,203.5,203.26,203.49,48467.0,174.6153,174.6668,174.4608,174.6582,48467.0
2019-04-12 11:00:00,203.5,203.52,203.28,203.36,24801.0,174.6668,174.6839,174.4779,174.5466,24801.0
2019-04-12 11:05:00,203.34,203.53,203.34,203.48,15518.0,174.5294,174.6925,174.5294,174.6496,15518.0
2019-04-12 11:10:00,203.46,203.63,203.38,203.63,21066.0,174.6324,174.7784,174.5638,174.7784,21066.0
2019-04-12 11:15:00,203.6,203.69,203.45,203.59,25533.0,174.7526,174.8299,174.6239,174.744,25533.0
2019-04-12 11:20:00,203.58,203.61,203.4,203.42,18109.0,174.7354,174.7612,174.5809,174.5981,18109.0
2019-04-12 11:25:00,203.4,203.4,203.15,203.25,37038.0,174.5809,174.5809,174.3664,174.4522,37038.0
2019-04-12 11:30:00,203.26,203.55,203.25,203.55,14809.0,174.4608,174.7097,174.4522,174.7097,14809.0
2019-04-12 11:35:00,203.58,203.6,203.43,203.45,29845.0,174.7354,174.7526,174.6067,174.6239,29845.0
2019-04-12 11:40:00,203.47,203.56,203.4,203.4,25878.0,174.641,174.7183,174.5809,174.5809,25878.0
2019-04-12 11:45:00,203.4,203.48,203.35,203.41,13351.0,174.5809,174.6496,174.538,174.5895,13351.0
2019-04-12 11:50:00,203.38,203.52,203.38,203.39,12975.0,174.5638,174.6839,174.5638,174.5724,12975.0
2019-04-12 11:55:00,203.43,203.6,203.4,203.6,15387.0,174.6067,174.7526,174.5809,174.7526,15387.0
2019-04-12 12:00:00,203.6,203.6,203.33,203.35,27887.0,174.7526,174.7526,174.5209,174.538,27887.0
2019-04-12 12:05:00,203.36,203.44,203.2,203.39,26481.0,174.5466,174.6153,174.4093,174.5724,26481.0
2019-04-12 12:10:00,203.34,203.5,203.33,203.46,11562.0,174.5294,174.6668,174.5209,174.6324,11562.0
2019-04-12 12:15:00,203.49,203.75,203.48,203.67,27969.0,174.6582,174.8814,174.6496,174.8127,27969.0
2019-04-12 12:20:00,203.7,203.74,203.65,203.74,13168.0,174.8384,174.8728,174.7955,174.8728,13168.0
2019-04-12 12:25:00,203.71,203.8,203.69,203.78,21106.0,174.847,174.9243,174.8299,174.9071,21106.0
2019-04-12 12:30:00,203.76,203.85,203.75,203.8,23326.0,174.8899,174.9672,174.8814,174.9243,23326.0
2019-04-12 12:35:00,203.8,203.83,203.73,203.8,13815.0,174.9243,174.95,174.8642,174.9243,13815.0
2019-04-12 12:40:00,203.81,204.01,203.79,203.99,30096.0,174.9329,175.1045,174.9157,175.0873,30096.0
2019-04-12 12:45:00,203.95,204.01,203.88,203.98,16752.0,175.053,175.1045,174.9929,175.0788,16752.0
2019-04-12 12:50:00,203.98,204.06,203.89,204.04,18584.0,175.0788,175.1474,175.0015,175.1303,18584.0
2019-04-12 12:55:00,204.03,204.05,203.89,203.91,12817.0,175.1217,175.1388,175.0015,175.0187,12817.0
2019-04-12 13:00:00,203.92,203.93,203.83,203.85,16613.0,175.0273,175.0358,174.95,174.9672,16613.0
2019-04-12 13:05:00,203.85,203.92,203.8,203.85,12525.0,174.9672,175.0273,174.9243,174.9672,12525.0
2019-04-12 13:10:00,203.85,203.97,203.73,203.75,23197.0,174.9672,175.0702,174.8642,174.8814,23197.0
2019-04-12 13:15:00,203.75,203.84,203.64,203.8,11102.0,174.8814,174.9586,174.7869,174.9243,11102.0
2019-04-12 13:20:00,203.79,203.92,203.73,203.92,16500.0,174.9157,175.0273,174.8642,175.0273,16500.0
2019-04-12 13:25:00,203.92,204.0,203.88,203.91,12477.0,175.0273,175.0959,174.9929,175.0187,12477.0
2019-04-12 13:30:00,203.92,204.02,203.88,203.95,18987.0,175.0273,175.1131,174.9929,175.053,18987.0
2019-04-12 13:35:00,203.97,204.07,203.94,203.95,16759.0,175.0702,175.156,175.0444,175.053,16759.0
2019-04-12 13:40:00,203.97,204.14,203.97,204.11,20122.0,175.0702,175.2161,175.0702,175.1903,20122.0
2019-04-12 13:45:00,204.1,204.11,204.01,204.08,11151.0,175.1818,175.1903,175.1045,175.1646,11151.0
2019-04-12 13:50:00,204.04,204.17,204.04,204.14,15191.0,175.1303,175.2418,175.1303,175.2161,15191.0
2019-04-12 13:55:00,204.14,204.16,204.07,204.09,15862.0,175.2161,175.2333,175.156,175.1732,15862.0
2019-04-12 14:00:00,204.08,204.11,204.0,204.0,16697.0,175.1646,175.1903,175.0959,175.0959,16697.0
2019-04-12 14:05:00,204.0,204.04,204.0,204.03,9775.0,175.0959,175.1303,175.0959,175.1217,9775.0
2019-04-12 14:10:00,204.02,204.13,204.01,204.13,9913.0,175.1131,175.2075,175.1045,175.2075,9913.0
2019-04-12 14:15:00,204.14,204.17,203.93,204.04,38828.0,175.2161,175.2418,175.0358,175.1303,38828.0
2019-04-12 14:20:00,203.99,203.99,203.83,203.85,15539.0,175.0873,175.0873,174.95,174.9672,15539.0
2019-04-12 14:25:00,203.86,204.08,203.86,204.04,20215.0,174.9758,175.1646,174.9758,175.1303,20215.0
2019-04-12 14:30:00,204.03,204.06,203.97,204.01,16745.0,175.1217,175.1474,175.0702,175.1045,16745.0
2019-04-12 14:35:00,204.0,204.0,203.87,203.88,19129.0,175.0959,175.0959,174.9844,174.9929,19129.0
2019-04-12 14:40:00,203.9,204.11,203.88,204.1,9189.0,175.0101,175.1903,174.9929,175.1818,9189.0
2019-04-12 14:45:00,204.08,204.14,204.02,204.05,14826.0,175.1646,175.2161,175.1131,175.1388,14826.0
2019-04-12 14:50:00,204.07,204.09,203.98,204.06,16100.0,175.156,175.1732,175.0788,175.1474,16100.0
2019-04-12 14:55:00,204.06,204.26,204.06,204.25,35488.0,175.1474,175.3191,175.1474,175.3105,35488.0
2019-04-12 15:00:00,204.24,204.24,204.1,204.2,19346.0,175.3019,175.3019,175.1818,175.2676,19346.0
2019-04-12 15:05:00,204.2,204.24,204.11,204.15,23992.0,175.2676,175.3019,175.1903,175.2247,23992.0
2019-04-12 15:10:00,204.15,204.25,204.12,204.19,24781.0,175.2247,175.3105,175.1989,175.259,24781.0
2019-04-12 15:15:00,204.18,204.19,204.1,204.12,23521.0,175.2504,175.259,175.1818,175.1989,23521.0
2019-04-12 15:20:00,204.12,204.15,203.86,203.89,37545.0,175.1989,175.2247,174.9758,175.0015,37545.0
2019-04-12 15:25:00,203.89,203.94,203.82,203.85,17799.0,175.0015,175.0444,174.9414,174.9672,17799.0
2019-04-12 15:30:00,203.86,203.96,203.81,203.95,15746.0,174.9758,175.0616,174.9329,175.053,15746.0
2019-04-12 15:35:00,203.94,203.96,203.84,203.88,20085.0,175.0444,175.0616,174.9586,174.9929,20085.0
2019-04-12 15:40:00,203.88,203.94,203.76,203.82,38645.0,174.9929,175.0444,174.8899,174.9414,38645.0
2019-04-12 15:45:00,203.82,203.95,203.82,203.82,34502.0,174.9414,175.053,174.9414,174.9414,34502.0
2019-04-12 15:50:00,203.81,203.82,203.51,203.54,73797.0,174.9329,174.9414,174.6754,174.7011,73797.0
2019-04-12 15:55:00,203.55,203.9,203.55,203.85,164676.0,174.7097,175.0101,174.7097,174.9672,164676.0
2019-04-15 09:30:00,204.16,205.14,203.86,203.99,240717.0,175.2333,176.0744,174.9758,175.0873,240717.0
2019-04-15 09:35:00,204.0,204.39,203.62,203.69,26215.0,175.0959,175.4307,174.7698,174.8299,26215.0
2019-04-15 09:40:00,203.63,204.0,203.54,203.62,22176.0,174.7784,175.0959,174.7011,174.7698,22176.0
2019-04-15 09:45:00,203.51,203.8,203.44,203.6,26552.0,174.6754,174.9243,174.6153,174.7526,26552.0
2019-04-15 09:50:00,203.56,203.75,203.4,203.68,36000.0,174.7183,174.8814,174.5809,174.8213,36000.0
2019-04-15 09:55:00,203.62,203.8,203.57,203.69,17108.0,174.7698,174.9243,174.7269,174.8299,17108.0
2019-04-15 10:00:00,203.71,203.75,203.55,203.68,36476.0,174.847,174.8814,174.7097,174.8213,36476.0
2019-04-15 10:05:00,203.7,204.02,203.69,203.76,28457.0,174.8384,175.1131,174.8299,174.8899,28457.0
2019-04-15 10:10:00,203.75,203.97,203.72,203.76,19523.0,174.8814,175.0702,174.8556,174.8899,19523.0
2019-04-15 10:15:00,203.76,203.79,203.65,203.73,28926.0,174.8899,174.9157,174.7955,174.8642,28926.0
2019-04-15 10:20:00,203.75,203.83,203.62,203.76,11823.0,174.8814,174.95,174.7698,174.8899,11823.0
2019-04-15 10:25:00,203.73,204.0,203.73,203.99,16290.0,174.8642,175.0959,174.8642,175.0873,16290.0
2019-04-15 10:30:00,203.99,204.05,203.83,204.05,21078.0,175.0873,175.1388,174.95,175.1388,21078.0
2019-04-15 10:35:00,203.99,204.26,203.97,204.08,17145.0,175.0873,175.3191,175.0702,175.1646,17145.0
2019-04-15 10:40:00,204.08,204.2,203.86,203.92,19236.0,175.1646,175.2676,174.9758,175.0273,19236.0
2019-04-15 10:45:00,203.9,204.17,203.87,204.05,27602.0,175.0101,175.2418,174.9844,175.1388,27602.0
2019-04-15 10:50:00,204.06,204.36,204.03,204.35,27800.0,175.1474,175.4049,175.1217,175.3963,27800.0
2019-04-15 10:55:00,204.32,204.4,204.22,204.27,31876.0,175.3706,175.4393,175.2848,175.3277,31876.0
2019-04-15 11:00:00,204.28,204.47,204.24,204.45,36097.0,175.3363,175.4993,175.3019,175.4822,36097.0
2019-04-15 11:05:00,204.46,204.75,204.46,204.75,35221.0,175.4908,175.7397,175.4908,175.7397,35221.0
2019-04-15 11:10:00,204.74,204.74,204.49,204.56,47409.0,175.7311,175.7311,175.5165,175.5766,47409.0
2019-04-15 11:15:00,204.58,204.76,204.57,204.76,22965.0,175.5938,175.7482,175.5852,175.7482,22965.0
2019-04-15 11:20:00,204.72,204.77,204.53,204.6,21944.0,175.7139,175.7568,175.5508,175.6109,21944.0
2019-04-15 11:25:00,204.6,204.61,204.45,204.54,12495.0,175.6109,175.6195,175.4822,175.5594,12495.0
2019-04-15 11:30:00,204.57,204.59,204.36,204.47,10394.0,175.5852,175.6023,175.4049,175.4993,10394.0
2019-04-15 11:35:00,204.46,204.52,204.39,204.43,14967.0,175.4908,175.5423,175.4307,175.465,14967.0
2019-04-15 11:40:00,204.41,204.59,204.41,204.47,14229.0,175.4478,175.6023,175.4478,175.4993,14229.0
2019-04-15 11:45:00,204.47,204.59,204.38,204.56,28551.0,175.4993,175.6023,175.4221,175.5766,28551.0
2019-04-15 11:50:00,204.55,204.66,204.54,204.63,18009.0,175.568,175.6624,175.5594,175.6367,18009.0
2019-04-15 11:55:00,204.6,204.73,204.53,204.55,27618.0,175.6109,175.7225,175.5508,175.568,27618.0
2019-04-15 12:00:00,204.57,204.71,204.54,204.6,23167.0,175.5852,175.7053,175.5594,175.6109,23167.0
2019-04-15 12:05:00,204.65,204.67,204.39,204.39,17115.0,175.6538,175.671,175.4307,175.4307,17115.0
2019-04-15 12:10:00,204.39,204.39,204.2,204.29,11347.0,175.4307,175.4307,175.2676,175.3448,11347.0
2019-04-15 12:15:00,204.31,204.43,204.26,204.41,9871.0,175.362,175.465,175.3191,175.4478,9871.0
2019-04-15 12:20:00,204.41,204.5,204.36,204.39,9874.0,175.4478,175.5251,175.4049,175.4307,9874.0
2019-04-15 12:25:00,204.43,204.49,204.37,204.42,16621.0,175.465,175.5165,175.4135,175.4564,16621.0
2019-04-15 12:30:00,204.45,204.5,204.25,204.27,14951.0,175.4822,175.5251,175.3105,175.3277,14951.0
2019-04-15 12:35:00,204.24,204.32,204.22,204.31,11919.0,175.3019,175.3706,175.2848,175.362,11919.0
2019-04-15 12:40:00,204.29,204.29,204.02,204.15,13477.0,175.3448,175.3448,175.1131,175.2247,13477.0
2019-04-15 12:45:00,204.15,204.22,204.03,204.03,7016.0,175.2247,175.2848,175.1217,175.1217,7016.0
2019-04-15 12:50:00,204.05,204.2,204.05,204.16,10043.0,175.1388,175.2676,175.1388,175.2333,10043.0
2019-04-15 12:55:00,204.15,204.27,204.14,204.18,10288.0,175.2247,175.3277,175.2161,175.2504,10288.0
2019-04-15 13:00:00,204.19,204.37,204.14,204.34,6294.0,175.259,175.4135,175.2161,175.3878,6294.0
2019-04-15 13:05:00,204.35,204.38,204.27,204.32,5225.0,175.3963,175.4221,175.3277,175.3706,5225.0
2019-04-15 13:10:00,204.32,204.44,204.3,204.35,10145.0,175.3706,175.4736,175.3534,175.3963,10145.0
2019-04-15 13:15:00,204.36,204.46,204.33,204.37,5112.0,175.4049,175.4908,175.3792,175.4135,5112.0
2019-04-15 13:20:00,204.38,204.4,204.31,204.36,5810.0,175.4221,175.4393,175.362,175.4049,5810.0
2019-04-15 13:25:00,204.35,204.39,204.31,204.32,9089.0,175.3963,175.4307,175.362,175.3706,9089.0
2019-04-15 13:30:00,204.32,204.54,204.3,204.53,15532.0,175.3706,175.5594,175.3534,175.5508,15532.0
2019-04-15 13:35:00,204.53,204.59,204.43,204.43,13027.0,175.5508,175.6023,175.465,175.465,13027.0
2019-04-15 13:40:00,204.45,204.49,204.34,204.43,15865.0,175.4822,175.5165,175.3878,175.465,15865.0
2019-04-15 13:45:00,204.41,204.48,204.34,204.47,9105.0,175.4478,175.5079,175.3878,175.4993,9105.0
2019-04-15 13:50:00,204.45,204.5,204.42,204.45,12384.0,175.4822,175.5251,175.4564,175.4822,12384.0
2019-04-15 13:55:00,204.46,204.49,204.39,204.45,5705.0,175.4908,175.5165,175.4307,175.4822,5705.0
2019-04-15 14:00:00,204.45,204.51,204.44,204.5,9531.0,175.4822,175.5337,175.4736,175.5251,9531.0
2019-04-15 14:05:00,204.5,204.66,204.48,204.63,9467.0,175.5251,175.6624,175.5079,175.6367,9467.0
2019-04-15 14:10:00,204.62,204.64,204.49,204.5,6421.0,175.6281,175.6453,175.5165,175.5251,6421.0
2019-04-15 14:15:00,204.51,204.59,204.49,204.49,10814.0,175.5337,175.6023,175.5165,175.5165,10814.0
2019-04-15 14:20:00,204.49,204.51,204.43,204.45,12110.0,175.5165,175.5337,175.465,175.4822,12110.0
2019-04-15 14:25:00,204.44,204.54,204.44,204.51,8109.0,175.4736,175.5594,175.4736,175.5337,8109.0
2019-04-15 14:30:00,204.52,204.64,204.5,204.59,12769.0,175.5423,175.6453,175.5251,175.6023,12769.0
2019-04-15 14:35:00,204.61,204.64,204.55,204.63,10119.0,175.6195,175.6453,175.568,175.6367,10119.0
2019-04-15 14:40:00,204.6,204.68,204.56,204.59,8549.0,175.6109,175.6796,175.5766,175.6023,8549.0
2019-04-15 14:45:00,204.59,204.6,204.53,204.6,6054.0,175.6023,175.6109,175.5508,175.6109,6054.0
2019-04-15 14:50:00,204.61,204.7,204.58,204.63,12292.0,175.6195,175.6968,175.5938,175.6367,12292.0
2019-04-15 14:55:00,204.63,204.74,204.62,204.71,6635.0,175.6367,175.7311,175.6281,175.7053,6635.0
2019-04-15 15:00:00,204.7,204.72,204.59,204.62,13597.0,175.6968,175.7139,175.6023,175.6281,13597.0
2019-04-15 15:05:00,204.64,204.73,204.62,204.66,12580.0,175.6453,175.7225,175.6281,175.6624,12580.0
2019-04-15 15:10:00,204.65,204.67,204.51,204.59,13393.0,175.6538,175.671,175.5337,175.6023,13393.0
2019-04-15 15:15:00,204.59,204.66,204.56,204.66,8164.0,175.6023,175.6624,175.5766,175.6624,8164.0
2019-04-15 15:20:00,204.67,204.71,204.58,204.62,11656.0,175.671,175.7053,175.5938,175.6281,11656.0
2019-04-15 15:25:00,204.61,204.64,204.51,204.59,11589.0,175.6195,175.6453,175.5337,175.6023,11589.0
2019-04-15 15:30:00,204.59,204.64,204.58,204.61,16818.0,175.6023,175.6453,175.5938,175.6195,16818.0
2019-04-15 15:35:00,204.6,204.62,204.55,204.55,19791.0,175.6109,175.6281,175.568,175.568,19791.0
2019-04-15 15:40:00,204.55,204.66,204.53,204.59,17994.0,175.568,175.6624,175.5508,175.6023,17994.0
2019-04-15 15:45:00,204.61,204.78,204.61,204.67,21271.0,175.6195,175.7654,175.6195,175.671,21271.0
2019-04-15 15:50:00,204.69,204.79,204.66,204.76,45925.0,175.6882,175.774,175.6624,175.7482,45925.0
2019-04-15 15:55:00,204.78,205.0,204.78,204.85,92516.0,175.7654,175.9542,175.7654,175.8255,92516.0
2019-04-16 09:30:00,205.25,205.55,205.09,205.34,80765.0,176.1688,176.4263,176.0315,176.2461,80765.0
2019-04-16 09:35:00,205.43,205.99,205.27,205.53,49628.0,176.3233,176.804,176.186,176.4092,49628.0
2019-04-16 09:40:00,205.59,205.64,205.27,205.5,43407.0,176.4606,176.5036,176.186,176.3834,43407.0
2019-04-16 09:45:00,205.5,205.71,205.38,205.45,63124.0,176.3834,176.5636,176.2804,176.3405,63124.0
2019-04-16 09:50:00,205.48,205.92,205.32,205.86,76978.0,176.3662,176.7439,176.2289,176.6924,76978.0
2019-04-16 09:55:00,205.82,205.82,205.31,205.53,46676.0,176.6581,176.6581,176.2203,176.4092,46676.0
2019-04-16 10:00:00,205.46,205.47,205.09,205.21,30245.0,176.3491,176.3577,176.0315,176.1345,30245.0
2019-04-16 10:05:00,205.2,205.27,204.9,204.91,34639.0,176.1259,176.186,175.8684,175.877,34639.0
2019-04-16 10:10:00,204.88,204.91,204.51,204.51,29163.0,175.8512,175.877,175.5337,175.5337,29163.0
2019-04-16 10:15:00,204.55,204.62,204.42,204.44,25308.0,175.568,175.6281,175.4564,175.4736,25308.0
2019-04-16 10:20:00,204.4,204.71,204.3,204.68,18952.0,175.4393,175.7053,175.3534,175.6796,18952.0
2019-04-16 10:25:00,204.73,204.73,204.42,204.61,33959.0,175.7225,175.7225,175.4564,175.6195,33959.0
2019-04-16 10:30:00,204.59,204.6,204.39,204.42,11471.0,175.6023,175.6109,175.4307,175.4564,11471.0
2019-04-16 10:35:00,204.34,204.61,204.3,204.44,20307.0,175.3878,175.6195,175.3534,175.4736,20307.0
2019-04-16 10:40:00,204.46,204.53,204.36,204.48,10561.0,175.4908,175.5508,175.4049,175.5079,10561.0
2019-04-16 10:45:00,204.46,204.5,204.33,204.48,27890.0,175.4908,175.5251,175.3792,175.5079,27890.0
2019-04-16 10:50:00,204.49,204.58,204.41,204.51,17093.0,175.5165,175.5938,175.4478,175.5337,17093.0
2019-04-16 10:55:00,204.56,204.71,204.51,204.6,13636.0,175.5766,175.7053,175.5337,175.6109,13636.0
2019-04-16 11:00:00,204.6,204.72,204.48,204.71,19369.0,175.6109,175.7139,175.5079,175.7053,19369.0
2019-04-16 11:05:00,204.71,204.96,204.63,204.92,17306.0,175.7053,175.9199,175.6367,175.8856,17306.0
2019-04-16 11:10:00,204.91,205.11,204.9,205.11,17963.0,175.877,176.0487,175.8684,176.0487,17963.0
2019-04-16 11:15:00,205.12,205.12,204.9,204.96,15675.0,176.0572,176.0572,175.8684,175.9199,15675.0
2019-04-16 11:20:00,204.96,204.97,204.6,204.6,17261.0,175.9199,175.9285,175.6109,175.6109,17261.0
2019-04-16 11:25:00,204.56,204.76,204.46,204.73,14150.0,175.5766,175.7482,175.4908,175.7225,14150.0
2019-04-16 11:30:00,204.7,204.72,204.44,204.62,18253.0,175.6968,175.7139,175.4736,175.6281,18253.0
2019-04-16 11:35:00,204.63,204.69,204.5,204.5,13723.0,175.6367,175.6882,175.5251,175.5251,13723.0
2019-04-16 11:40:00,204.5,204.55,204.34,204.54,14764.0,175.5251,175.568,175.3878,175.5594,14764.0
2019-04-16 11:45:00,204.53,204.81,204.43,204.79,25775.0,175.5508,175.7912,175.465,175.774,25775.0
2019-04-16 11:50:00,204.77,205.09,204.77,205.09,23879.0,175.7568,176.0315,175.7568,176.0315,23879.0
2019-04-16 11:55:00,205.08,205.18,205.0,205.06,17872.0,176.0229,176.1087,175.9542,176.0057,17872.0
2019-04-16 12:00:00,205.06,205.24,205.03,205.12,12197.0,176.0057,176.1602,175.98,176.0572,12197.0
2019-04-16 12:05:00,205.12,205.15,205.0,205.08,9541.0,176.0572,176.083,175.9542,176.0229,9541.0
2019-04-16 12:10:00,205.06,205.18,205.04,205.15,10429.0,176.0057,176.1087,175.9886,176.083,10429.0
2019-04-16 12:15:00,205.15,205.15,204.92,204.92,12654.0,176.083,176.083,175.8856,175.8856,12654.0
2019-04-16 12:20:00,204.9,204.94,204.81,204.92,12949.0,175.8684,175.9027,175.7912,175.8856,12949.0
2019-04-16 12:25:00,204.92,204.93,204.73,204.86,12094.0,175.8856,175.8942,175.7225,175.8341,12094.0
2019-04-16 12:30:00,204.88,204.97,204.83,204.93,26006.0,175.8512,175.9285,175.8083,175.8942,26006.0
2019-04-16 12:35:00,204.93,205.01,204.89,204.97,11806.0,175.8942,175.9628,175.8598,175.9285,11806.0
2019-04-16 12:40:00,204.95,205.07,204.91,204.91,10030.0,175.9113,176.0143,175.877,175.877,10030.0
2019-04-16 12:45:00,204.89,204.97,204.85,204.96,9044.0,175.8598,175.9285,175.8255,175.9199,9044.0
2019-04-16 12:50:00,204.95,205.02,204.92,204.98,12828.0,175.9113,175.9714,175.8856,175.9371,12828.0
2019-04-16 12:55:00,204.99,205.19,204.97,205.1,15570.0,175.9457,176.1173,175.9285,176.0401,15570.0
2019-04-16 13:00:00,205.09,205.11,204.98,205.0,14152.0,176.0315,176.0487,175.9371,175.9542,14152.0
2019-04-16 13:05:00,204.97,205.07,204.93,205.03,7983.0,175.9285,176.0143,175.8942,175.98,7983.0
2019-04-16 13:10:00,205.04,205.08,204.92,204.96,12773.0,175.9886,176.0229,175.8856,175.9199,12773.0
2019-04-16 13:15:00,204.97,205.11,204.94,205.1,16581.0,175.9285,176.0487,175.9027,176.0401,16581.0
2019-04-16 13:20:00,205.09,205.12,205.01,205.05,11258.0,176.0315,176.0572,175.9628,175.9972,11258.0
2019-04-16 13:25:00,205.05,205.05,204.82,204.83,11300.0,175.9972,175.9972,175.7997,175.8083,11300.0
2019-04-16 13:30:00,204.8,204.87,204.64,204.74,8311.0,175.7826,175.8427,175.6453,175.7311,8311.0
2019-04-16 13:35:00,204.75,204.82,204.74,204.81,7552.0,175.7397,175.7997,175.7311,175.7912,7552.0
2019-04-16 13:40:00,204.82,204.84,204.73,204.73,10898.0,175.7997,175.8169,175.7225,175.7225,10898.0
2019-04-16 13:45:00,204.73,204.78,204.59,204.64,9241.0,175.7225,175.7654,175.6023,175.6453,9241.0
2019-04-16 13:50:00,204.62,204.63,204.58,204.62,10771.0,175.6281,175.6367,175.5938,175.6281,10771.0
2019-04-16 13:55:00,204.63,204.76,204.62,204.76,11017.0,175.6367,175.7482,175.6281,175.7482,11017.0
2019-04-16 14:00:00,204.76,204.76,204.66,204.69,9348.0,175.7482,175.7482,175.6624,175.6882,9348.0
2019-04-16 14:05:00,204.71,204.78,204.54,204.69,16034.0,175.7053,175.7654,175.5594,175.6882,16034.0
2019-04-16 14:10:00,204.67,204.68,204.54,204.59,10562.0,175.671,175.6796,175.5594,175.6023,10562.0
2019-04-16 14:15:00,204.62,204.67,204.55,204.67,17157.0,175.6281,175.671,175.568,175.671,17157.0
2019-04-16 14:20:00,204.68,204.7,204.5,204.5,15721.0,175.6796,175.6968,175.5251,175.5251,15721.0
2019-04-16 14:25:00,204.52,204.72,204.48,204.61,16742.0,175.5423,175.7139,175.5079,175.6195,16742.0
2019-04-16 14:30:00,204.61,204.73,204.58,204.69,8369.0,175.6195,175.7225,175.5938,175.6882,8369.0
2019-04-16 14:35:00,204.66,204.66,204.52,204.52,7860.0,175.6624,175.6624,175.5423,175.5423,7860.0
2019-04-16 14:40:00,204.53,204.59,204.49,204.59,13574.0,175.5508,175.6023,175.5165,175.6023,13574.0
2019-04-16 14:45:00,204.59,204.68,204.57,204.66,10584.0,175.6023,175.6796,175.5852,175.6624,10584.0
2019-04-16 14:50:00,204.66,204.66,204.4,204.44,10288.0,175.6624,175.6624,175.4393,175.4736,10288.0
2019-04-16 14:55:00,204.46,204.57,204.45,204.57,21034.0,175.4908,175.5852,175.4822,175.5852,21034.0
2019-04-16 15:00:00,204.56,204.76,204.53,204.75,15439.0,175.5766,175.7482,175.5508,175.7397,15439.0
2019-04-16 15:05:00,204.74,204.9,204.68,204.86,14074.0,175.7311,175.8684,175.6796,175.8341,14074.0
2019-04-16 15:10:00,204.87,205.08,204.85,205.07,18295.0,175.8427,176.0229,175.8255,176.0143,18295.0
2019-04-16 15:15:00,205.07,205.1,204.95,205.06,23600.0,176.0143,176.0401,175.9113,176.0057,23600.0
2019-04-16 15:20:00,205.07,205.11,204.97,204.98,18968.0,176.0143,176.0487,175.9285,175.9371,18968.0
2019-04-16 15:25:00,205.0,205.01,204.89,205.0,19103.0,175.9542,175.9628,175.8598,175.9542,19103.0
2019-04-16 15:30:00,204.99,204.99,204.41,204.51,39100.0,175.9457,175.9457,175.4478,175.5337,39100.0
2019-04-16 15:35:00,204.5,204.5,204.29,204.43,34070.0,175.5251,175.5251,175.3448,175.465,34070.0
2019-04-16 15:40:00,204.44,204.44,204.29,204.37,36499.0,175.4736,175.4736,175.3448,175.4135,36499.0
2019-04-16 15:45:00,204.37,204.63,204.37,204.59,47427.0,175.4135,175.6367,175.4135,175.6023,47427.0
2019-04-16 15:50:00,204.6,204.67,204.46,204.65,63170.0,175.6109,175.671,175.4908,175.6538,63170.0
2019-04-16 15:55:00,204.67,204.95,204.39,204.45,246889.0,175.671,175.9113,175.4307,175.4822,246889.0
2019-04-17 09:30:00,205.34,206.32,205.34,205.59,120713.0,176.2461,177.0872,176.2461,176.4606,120713.0
2019-04-17 09:35:00,205.57,206.26,205.45,206.0,53057.0,176.4435,177.0357,176.3405,176.8126,53057.0
2019-04-17 09:40:00,205.88,206.14,205.78,205.81,21219.0,176.7096,176.9327,176.6237,176.6495,21219.0
2019-04-17 09:45:00,205.7,205.95,205.48,205.9,35713.0,176.5551,176.7696,176.3662,176.7267,35713.0
2019-04-17 09:50:00,205.93,206.1,205.82,205.99,27506.0,176.7525,176.8984,176.6581,176.804,27506.0
2019-04-17 09:55:00,205.98,206.44,205.97,206.31,28161.0,176.7954,177.1902,176.7868,177.0786,28161.0
2019-04-17 10:00:00,206.28,206.29,206.0,206.02,18345.0,177.0529,177.0615,176.8126,176.8297,18345.0
2019-04-17 10:05:00,206.04,206.04,205.54,205.54,16576.0,176.8469,176.8469,176.4177,176.4177,16576.0
2019-04-17 10:10:00,205.53,205.75,205.42,205.65,15188.0,176.4092,176.598,176.3147,176.5121,15188.0
2019-04-17 10:15:00,205.6,205.66,205.43,205.44,24385.0,176.4692,176.5207,176.3233,176.3319,24385.0
2019-04-17 10:20:00,205.4,205.46,205.32,205.43,19477.0,176.2976,176.3491,176.2289,176.3233,19477.0
2019-04-17 10:25:00,205.37,205.75,205.35,205.75,20447.0,176.2718,176.598,176.2547,176.598,20447.0
2019-04-17 10:30:00,205.72,206.05,205.66,206.05,16135.0,176.5722,176.8555,176.5207,176.8555,16135.0
2019-04-17 10:35:00,206.08,206.09,205.75,205.96,21109.0,176.8812,176.8898,176.598,176.7782,21109.0
2019-04-17 10:40:00,205.99,206.0,205.76,205.87,19987.0,176.804,176.8126,176.6066,176.701,19987.0
2019-04-17 10:45:00,205.92,205.95,205.73,205.93,15342.0,176.7439,176.7696,176.5808,176.7525,15342.0
2019-04-17 10:50:00,205.91,206.0,205.68,205.95,39060.0,176.7353,176.8126,176.5379,176.7696,39060.0
2019-04-17 10:55:00,205.95,206.32,205.91,206.09,31157.0,176.7696,177.0872,176.7353,176.8898,31157.0
2019-04-17 11:00:00,206.11,206.45,206.1,206.38,29389.0,176.907,177.1988,176.8984,177.1387,29389.0
2019-04-17 11:05:00,206.39,206.5,206.2,206.21,27484.0,177.1473,177.2417,176.9842,176.9928,27484.0
2019-04-17 11:10:00,206.19,206.28,205.95,206.05,16354.0,176.9756,177.0529,176.7696,176.8555,16354.0
2019-04-17 11:15:00,206.08,206.27,206.03,206.26,33822.0,176.8812,177.0443,176.8383,177.0357,33822.0
2019-04-17 11:20:00,206.26,206.27,206.06,206.09,13879.0,177.0357,177.0443,176.8641,176.8898,13879.0
2019-04-17 11:25:00,206.07,206.07,205.79,205.9,14252.0,176.8726,176.8726,176.6323,176.7267,14252.0
2019-04-17 11:30:00,205.88,205.95,205.71,205.95,20233.0,176.7096,176.7696,176.5636,176.7696,20233.0
2019-04-17 11:35:00,205.93,206.19,205.93,206.07,35271.0,176.7525,176.9756,176.7525,176.8726,35271.0
2019-04-17 11:40:00,206.08,206.21,206.03,206.17,17237.0,176.8812,176.9928,176.8383,176.9585,17237.0
2019-04-17 11:45:00,206.15,206.28,206.09,206.21,25540.0,176.9413,177.0529,176.8898,176.9928,25540.0
2019-04-17 11:50:00,206.22,206.25,206.08,206.16,23968.0,177.0014,177.0271,176.8812,176.9499,23968.0
2019-04-17 11:55:00,206.16,206.16,205.99,206.14,23744.0,176.9499,176.9499,176.804,176.9327,23744.0
2019-04-17 12:00:00,206.09,206.16,205.92,205.97,11207.0,176.8898,176.9499,176.7439,176.7868,11207.0
2019-04-17 12:05:00,205.97,206.03,205.86,205.89,14626.0,176.7868,176.8383,176.6924,176.7181,14626.0
2019-04-17 12:10:00,205.89,205.89,205.75,205.82,15338.0,176.7181,176.7181,176.598,176.6581,15338.0
2019-04-17 12:15:00,205.82,205.83,205.67,205.68,12888.0,176.6581,176.6666,176.5293,176.5379,12888.0
2019-04-17 12:20:00,205.69,205.73,205.54,205.68,12960.0,176.5465,176.5808,176.4177,176.5379,12960.0
2019-04-17 12:25:00,205.67,205.79,205.67,205.73,8492.0,176.5293,176.6323,176.5293,176.5808,8492.0
2019-04-17 12:30:00,205.75,205.92,205.73,205.75,13145.0,176.598,176.7439,176.5808,176.598,13145.0
2019-04-17 12:35:00,205.79,205.95,205.79,205.85,8070.0,176.6323,176.7696,176.6323,176.6838,8070.0
2019-04-17 12:40:00,205.83,205.96,205.83,205.94,11688.0,176.6666,176.7782,176.6666,176.7611,11688.0
2019-04-17 12:45:00,205.95,206.16,205.95,206.07,25353.0,176.7696,176.9499,176.7696,176.8726,25353.0
2019-04-17 12:50:00,206.09,206.14,206.08,206.1,10631.0,176.8898,176.9327,176.8812,176.8984,10631.0
2019-04-17 12:55:00,206.08,206.17,206.08,206.14,17219.0,176.8812,176.9585,176.8812,176.9327,17219.0
2019-04-17 13:00:00,206.13,206.23,206.12,206.13,16499.0,176.9241,177.01,176.9156,176.9241,16499.0
2019-04-17 13:05:00,206.14,206.19,206.06,206.14,16809.0,176.9327,176.9756,176.8641,176.9327,16809.0
2019-04-17 13:10:00,206.14,206.2,206.08,206.09,13212.0,176.9327,176.9842,176.8812,176.8898,13212.0
2019-04-17 13:15:00,206.09,206.12,206.04,206.06,11438.0,176.8898,176.9156,176.8469,176.8641,11438.0
2019-04-17 13:20:00,206.06,206.2,205.95,206.05,21879.0,176.8641,176.9842,176.7696,176.8555,21879.0
2019-04-17 13:25:00,206.05,206.09,205.85,205.95,10983.0,176.8555,176.8898,176.6838,176.7696,10983.0
2019-04-17 13:30:00,205.97,206.06,205.85,206.06,10602.0,176.7868,176.8641,176.6838,176.8641,10602.0
2019-04-17 13:35:00,206.07,206.1,205.92,206.0,9533.0,176.8726,176.8984,176.7439,176.8126,9533.0
2019-04-17 13:40:00,205.95,206.11,205.9,206.08,8854.0,176.7696,176.907,176.7267,176.8812,8854.0
2019-04-17 13:45:00,206.07,206.08,205.98,206.03,11015.0,176.8726,176.8812,176.7954,176.8383,11015.0
2019-04-17 13:50:00,206.02,206.02,205.9,205.96,8655.0,176.8297,176.8297,176.7267,176.7782,8655.0
2019-04-17 13:55:00,205.96,206.07,205.94,206.02,8287.0,176.7782,176.8726,176.7611,176.8297,8287.0
2019-04-17 14:00:00,206.01,206.14,206.01,206.14,8286.0,176.8211,176.9327,176.8211,176.9327,8286.0
2019-04-17 14:05:00,206.15,206.17,206.05,206.09,17187.0,176.9413,176.9585,176.8555,176.8898,17187.0
2019-04-17 14:10:00,206.1,206.1,205.96,206.0,12615.0,176.8984,176.8984,176.7782,176.8126,12615.0
2019-04-17 14:15:00,206.01,206.17,206.01,206.12,12871.0,176.8211,176.9585,176.8211,176.9156,12871.0
2019-04-17 14:20:00,206.12,206.21,206.02,206.03,16286.0,176.9156,176.9928,176.8297,176.8383,16286.0
2019-04-17 14:25:00,206.02,206.19,205.9,206.1,36411.0,176.8297,176.9756,176.7267,176.8984,36411.0
2019-04-17 14:30:00,206.11,206.27,206.11,206.23,15267.0,176.907,177.0443,176.907,177.01,15267.0
2019-04-17 14:35:00,206.23,206.26,206.03,206.08,14921.0,177.01,177.0357,176.8383,176.8812,14921.0
2019-04-17 14:40:00,206.09,206.14,206.04,206.12,8559.0,176.8898,176.9327,176.8469,176.9156,8559.0
2019-04-17 14:45:00,206.12,206.29,206.12,206.28,20843.0,176.9156,177.0615,176.9156,177.0529,20843.0
2019-04-17 14:50:00,206.3,206.55,206.3,206.54,38092.0,177.0701,177.2846,177.0701,177.276,38092.0
2019-04-17 14:55:00,206.52,206.55,206.47,206.52,37649.0,177.2589,177.2846,177.216,177.2589,37649.0
2019-04-17 15:00:00,206.52,206.69,206.51,206.66,24862.0,177.2589,177.4048,177.2503,177.379,24862.0
2019-04-17 15:05:00,206.65,206.7,206.6,206.66,33950.0,177.3705,177.4134,177.3275,177.379,33950.0
2019-04-17 15:10:00,206.67,206.76,206.67,206.71,58088.0,177.3876,177.4649,177.3876,177.422,58088.0
2019-04-17 15:15:00,206.69,206.75,206.54,206.74,46950.0,177.4048,177.4563,177.276,177.4477,46950.0
2019-04-17 15:20:00,206.74,206.84,206.72,206.81,90024.0,177.4477,177.5335,177.4305,177.5078,90024.0
2019-04-17 15:25:00,206.79,206.8,206.68,206.68,37718.0,177.4906,177.4992,177.3962,177.3962,37718.0
2019-04-17 15:30:00,206.69,206.71,206.56,206.61,28027.0,177.4048,177.422,177.2932,177.3361,28027.0
2019-04-17 15:35:00,206.63,206.74,206.55,206.71,36195.0,177.3533,177.4477,177.2846,177.422,36195.0
2019-04-17 15:40:00,206.71,206.77,206.67,206.74,23961.0,177.422,177.4735,177.3876,177.4477,23961.0
2019-04-17 15:45:00,206.74,206.77,206.55,206.64,41257.0,177.4477,177.4735,177.2846,177.3619,41257.0
2019-04-17 15:50:00,206.63,206.7,206.54,206.62,59833.0,177.3533,177.4134,177.276,177.3447,59833.0
2019-04-17 15:55:00,206.6,206.66,206.45,206.57,159174.0,177.3275,177.379,177.1988,177.3018,159174.0
2019-04-18 09:30:00,206.02,206.6,205.76,205.93,291893.0,176.8297,177.3275,176.6066,176.7525,291893.0
2019-04-18 09:35:00,206.05,206.4,205.66,205.71,22318.0,176.8555,177.1559,176.5207,176.5636,22318.0
2019-04-18 09:40:00,205.76,205.93,205.51,205.78,34479.0,176.6066,176.7525,176.392,176.6237,34479.0
2019-04-18 09:45:00,205.79,206.36,205.79,206.28,14737.0,176.6323,177.1216,176.6323,177.0529,14737.0
2019-04-18 09:50:00,206.26,206.5,206.24,206.46,29548.0,177.0357,177.2417,177.0186,177.2074,29548.0
2019-04-18 09:55:00,206.48,206.5,206.1,206.22,15848.0,177.2245,177.2417,176.8984,177.0014,15848.0
2019-04-18 10:00:00,206.22,206.29,205.65,205.81,15701.0,177.0014,177.0615,176.5121,176.6495,15701.0
2019-04-18 10:05:00,205.8,205.93,205.6,205.76,20452.0,176.6409,176.7525,176.4692,176.6066,20452.0
2019-04-18 10:10:00,205.76,205.79,205.47,205.56,16295.0,176.6066,176.6323,176.3577,176.4349,16295.0
2019-04-18 10:15:00,205.54,205.6,205.44,205.57,15618.0,176.4177,176.4692,176.3319,176.4435,15618.0
2019-04-18 10:20:00,205.56,205.62,205.27,205.3,17894.0,176.4349,176.4864,176.186,176.2117,17894.0
2019-04-18 10:25:00,205.33,205.6,205.29,205.52,10505.0,176.2375,176.4692,176.2032,176.4006,10505.0
2019-04-18 10:30:00,205.43,205.58,205.29,205.4,11275.0,176.3233,176.4521,176.2032,176.2976,11275.0
2019-04-18 10:35:00,205.43,205.44,205.19,205.31,14474.0,176.3233,176.3319,176.1173,176.2203,14474.0
2019-04-18 10:40:00,205.3,205.41,205.1,205.15,16559.0,176.2117,176.3062,176.0401,176.083,16559.0
2019-04-18 10:45:00,205.19,205.41,205.19,205.4,9307.0,176.1173,176.3062,176.1173,176.2976,9307.0
2019-04-18 10:50:00,205.38,205.64,205.35,205.56,19172.0,176.2804,176.5036,176.2547,176.4349,19172.0
2019-04-18 10:55:00,205.6,205.82,205.57,205.74,26227.0,176.4692,176.6581,176.4435,176.5894,26227.0
2019-04-18 11:00:00,205.73,206.03,205.72,205.98,17350.0,176.5808,176.8383,176.5722,176.7954,17350.0
2019-04-18 11:05:00,205.98,206.16,205.92,206.12,23174.0,176.7954,176.9499,176.7439,176.9156,23174.0
2019-04-18 11:10:00,206.15,206.42,206.15,206.32,19090.0,176.9413,177.173,176.9413,177.0872,19090.0
2019-04-18 11:15:00,206.31,206.43,206.25,206.28,15287.0,177.0786,177.1816,177.0271,177.0529,15287.0
2019-04-18 11:20:00,206.27,206.28,206.03,206.04,22687.0,177.0443,177.0529,176.8383,176.8469,22687.0
2019-04-18 11:25:00,206.07,206.29,206.02,206.21,11394.0,176.8726,177.0615,176.8297,176.9928,11394.0
2019-04-18 11:30:00,206.23,206.33,206.14,206.14,12766.0,177.01,177.0958,176.9327,176.9327,12766.0
2019-04-18 11:35:00,206.16,206.28,206.16,206.22,16754.0,176.9499,177.0529,176.9499,177.0014,16754.0
2019-04-18 11:40:00,206.23,206.41,206.23,206.41,27084.0,177.01,177.1645,177.01,177.1645,27084.0
2019-04-18 11:45:00,206.4,206.67,206.39,206.54,22030.0,177.1559,177.3876,177.1473,177.276,22030.0
2019-04-18 11:50:00,206.55,206.59,206.49,206.59,21204.0,177.2846,177.319,177.2331,177.319,21204.0
2019-04-18 11:55:00,206.59,206.59,206.43,206.53,22708.0,177.319,177.319,177.1816,177.2675,22708.0
2019-04-18 12:00:00,206.51,206.64,206.48,206.64,13320.0,177.2503,177.3619,177.2245,177.3619,13320.0
2019-04-18 12:05:00,206.66,206.95,206.66,206.94,43564.0,177.379,177.628,177.379,177.6194,43564.0
2019-04-18 12:10:00,206.96,207.28,206.95,207.21,96522.0,177.6365,177.9112,177.628,177.8511,96522.0
2019-04-18 12:15:00,207.2,207.36,207.06,207.34,44648.0,177.8425,177.9799,177.7224,177.9627,44648.0
2019-04-18 12:20:00,207.33,207.57,207.3,207.55,21906.0,177.9541,178.1601,177.9284,178.1429,21906.0
2019-04-18 12:25:00,207.5,207.78,207.5,207.73,40070.0,178.1,178.3404,178.1,178.2974,40070.0
2019-04-18 12:30:00,207.69,207.69,207.44,207.44,18931.0,178.2631,178.2631,178.0485,178.0485,18931.0
2019-04-18 12:35:00,207.44,207.5,207.13,207.15,21062.0,178.0485,178.1,177.7825,177.7996,21062.0
2019-04-18 12:40:00,207.19,207.23,206.96,207.01,8984.0,177.834,177.8683,177.6365,177.6795,8984.0
2019-04-18 12:45:00,207.03,207.15,207.01,207.02,15422.0,177.6966,177.7996,177.6795,177.688,15422.0
2019-04-18 12:50:00,207.02,207.02,206.85,206.85,9060.0,177.688,177.688,177.5421,177.5421,9060.0
2019-04-18 12:55:00,206.88,206.95,206.7,206.7,10877.0,177.5679,177.628,177.4134,177.4134,10877.0
2019-04-18 13:00:00,206.7,206.72,206.55,206.56,17601.0,177.4134,177.4305,177.2846,177.2932,17601.0
2019-04-18 13:05:00,206.58,206.82,206.54,206.72,18697.0,177.3104,177.5164,177.276,177.4305,18697.0
2019-04-18 13:10:00,206.71,206.75,206.52,206.68,11031.0,177.422,177.4563,177.2589,177.3962,11031.0
2019-04-18 13:15:00,206.67,206.75,206.57,206.73,11795.0,177.3876,177.4563,177.3018,177.4391,11795.0
2019-04-18 13:20:00,206.74,206.91,206.74,206.81,18119.0,177.4477,177.5936,177.4477,177.5078,18119.0
2019-04-18 13:25:00,206.81,206.83,206.71,206.77,20204.0,177.5078,177.525,177.422,177.4735,20204.0
2019-04-18 13:30:00,206.77,206.84,206.72,206.81,12487.0,177.4735,177.5335,177.4305,177.5078,12487.0
2019-04-18 13:35:00,206.78,206.81,206.5,206.53,34426.0,177.482,177.5078,177.2417,177.2675,34426.0
2019-04-18 13:40:00,206.53,206.6,206.49,206.58,16986.0,177.2675,177.3275,177.2331,177.3104,16986.0
2019-04-18 13:45:00,206.58,206.61,206.36,206.46,17028.0,177.3104,177.3361,177.1216,177.2074,17028.0
2019-04-18 13:50:00,206.47,206.59,206.45,206.56,9237.0,177.216,177.319,177.1988,177.2932,9237.0
2019-04-18 13:55:00,206.59,206.59,206.24,206.26,27592.0,177.319,177.319,177.0186,177.0357,27592.0
2019-04-18 14:00:00,206.26,206.3,206.17,206.17,22855.0,177.0357,177.0701,176.9585,176.9585,22855.0
2019-04-18 14:05:00,206.17,206.23,205.94,206.18,19826.0,176.9585,177.01,176.7611,176.9671,19826.0
2019-04-18 14:10:00,206.19,206.5,206.19,206.28,32399.0,176.9756,177.2417,176.9756,177.0529,32399.0
2019-04-18 14:15:00,206.28,206.36,206.28,206.36,7752.0,177.0529,177.1216,177.0529,177.1216,7752.0
2019-04-18 14:20:00,206.31,206.34,206.18,206.34,11479.0,177.0786,177.1044,176.9671,177.1044,11479.0
2019-04-18 14:25:00,206.31,206.38,206.19,206.38,30089.0,177.0786,177.1387,176.9756,177.1387,30089.0
2019-04-18 14:30:00,206.39,206.49,206.36,206.4,12906.0,177.1473,177.2331,177.1216,177.1559,12906.0
2019-04-18 14:35:00,206.38,206.43,206.25,206.25,6298.0,177.1387,177.1816,177.0271,177.0271,6298.0
2019-04-18 14:40:00,206.25,206.26,206.2,206.24,10931.0,177.0271,177.0357,176.9842,177.0186,10931.0
2019-04-18 14:45:00,206.23,206.23,206.01,206.02,18593.0,177.01,177.01,176.8211,176.8297,18593.0
2019-04-18 14:50:00,206.03,206.22,206.01,206.19,11097.0,176.8383,177.0014,176.8211,176.9756,11097.0
2019-04-18 14:55:00,206.17,206.23,206.15,206.15,12563.0,176.9585,177.01,176.9413,176.9413,12563.0
2019-04-18 15:00:00,206.16,206.2,206.14,206.17,16450.0,176.9499,176.9842,176.9327,176.9585,16450.0
2019-04-18 15:05:00,206.18,206.18,205.99,206.02,18075.0,176.9671,176.9671,176.804,176.8297,18075.0
2019-04-18 15:10:00,206.02,206.08,205.98,206.02,11884.0,176.8297,176.8812,176.7954,176.8297,11884.0
2019-04-18 15:15:00,206.02,206.09,206.02,206.06,15296.0,176.8297,176.8898,176.8297,176.8641,15296.0
2019-04-18 15:20:00,206.06,206.08,205.98,206.06,16560.0,176.8641,176.8812,176.7954,176.8641,16560.0
2019-04-18 15:25:00,206.06,206.08,205.95,205.97,18628.0,176.8641,176.8812,176.7696,176.7868,18628.0
2019-04-18 15:30:00,205.95,206.1,205.85,206.07,26423.0,176.7696,176.8984,176.6838,176.8726,26423.0
2019-04-18 15:35:00,206.1,206.12,206.02,206.12,20642.0,176.8984,176.9156,176.8297,176.9156,20642.0
2019-04-18 15:40:00,206.14,206.18,206.11,206.15,31160.0,176.9327,176.9671,176.907,176.9413,31160.0
2019-04-18 15:45:00,206.15,206.16,206.0,206.04,37024.0,176.9413,176.9499,176.8126,176.8469,37024.0
2019-04-18 15:50:00,206.03,206.06,205.66,205.72,98061.0,176.8383,176.8641,176.5207,176.5722,98061.0
2019-04-18 15:55:00,205.7,205.75,205.41,205.71,180149.0,176.5551,176.598,176.3062,176.5636,180149.0
2019-04-22 09:30:00,204.11,205.0,204.0,204.7,90581.0,175.1903,175.9542,175.0959,175.6968,90581.0
2019-04-22 09:35:00,204.74,204.91,204.06,204.42,47169.0,175.7311,175.877,175.1474,175.4564,47169.0
2019-04-22 09:40:00,204.49,204.83,204.3,204.43,34843.0,175.5165,175.8083,175.3534,175.465,34843.0
2019-04-22 09:45:00,204.42,204.57,204.25,204.51,16801.0,175.4564,175.5852,175.3105,175.5337,16801.0
2019-04-22 09:50:00,204.51,204.56,204.02,204.27,37283.0,175.5337,175.5766,175.1131,175.3277,37283.0
2019-04-22 09:55:00,204.24,204.44,204.1,204.37,21558.0,175.3019,175.4736,175.1818,175.4135,21558.0
2019-04-22 10:00:00,204.44,204.46,204.1,204.41,21889.0,175.4736,175.4908,175.1818,175.4478,21889.0
2019-04-22 10:05:00,204.46,204.59,204.29,204.42,16293.0,175.4908,175.6023,175.3448,175.4564,16293.0
2019-04-22 10:10:00,204.42,204.65,204.37,204.64,13932.0,175.4564,175.6538,175.4135,175.6453,13932.0
2019-04-22 10:15:00,204.63,204.69,204.43,204.51,20706.0,175.6367,175.6882,175.465,175.5337,20706.0
2019-04-22 10:20:00,204.52,204.71,204.46,204.46,31059.0,175.5423,175.7053,175.4908,175.4908,31059.0
2019-04-22 10:25:00,204.43,204.63,204.32,204.63,23733.0,175.465,175.6367,175.3706,175.6367,23733.0
2019-04-22 10:30:00,204.65,204.75,204.56,204.67,12930.0,175.6538,175.7397,175.5766,175.671,12930.0
2019-04-22 10:35:00,204.69,204.75,204.52,204.53,13868.0,175.6882,175.7397,175.5423,175.5508,13868.0
2019-04-22 10:40:00,204.54,204.55,204.29,204.36,18005.0,175.5594,175.568,175.3448,175.4049,18005.0
2019-04-22 10:45:00,204.37,204.69,204.34,204.68,13414.0,175.4135,175.6882,175.3878,175.6796,13414.0
2019-04-22 10:50:00,204.72,204.76,204.58,204.61,15480.0,175.7139,175.7482,175.5938,175.6195,15480.0
2019-04-22 10:55:00,204.57,204.82,204.55,204.68,24096.0,175.5852,175.7997,175.568,175.6796,24096.0
2019-04-22 11:00:00,204.7,204.85,204.62,204.85,16286.0,175.6968,175.8255,175.6281,175.8255,16286.0
2019-04-22 11:05:00,204.86,205.14,204.83,205.04,19603.0,175.8341,176.0744,175.8083,175.9886,19603.0
2019-04-22 11:10:00,205.04,205.62,205.02,205.6,46440.0,175.9886,176.4864,175.9714,176.4692,46440.0
2019-04-22 11:15:00,205.56,205.62,205.36,205.62,16514.0,176.4349,176.4864,176.2632,176.4864,16514.0
2019-04-22 11:20:00,205.62,205.9,205.61,205.76,69905.0,176.4864,176.7267,176.4778,176.6066,69905.0
2019-04-22 11:25:00,205.82,205.89,205.6,205.71,16376.0,176.6581,176.7181,176.4692,176.5636,16376.0
2019-04-22 11:30:00,205.71,205.76,205.58,205.76,16172.0,176.5636,176.6066,176.4521,176.6066,16172.0
2019-04-22 11:35:00,205.79,205.9,205.69,205.86,9767.0,176.6323,176.7267,176.5465,176.6924,9767.0
2019-04-22 11:40:00,205.87,205.96,205.84,205.84,11674.0,176.701,176.7782,176.6752,176.6752,11674.0
2019-04-22 11:45:00,205.84,205.88,205.72,205.78,15108.0,176.6752,176.7096,176.5722,176.6237,15108.0
2019-04-22 11:50:00,205.81,205.92,205.76,205.92,15656.0,176.6495,176.7439,176.6066,176.7439,15656.0
2019-04-22 11:55:00,205.95,206.04,205.93,206.0,45608.0,176.7696,176.8469,176.7525,176.8126,45608.0
2019-04-22 12:00:00,206.0,206.09,205.83,205.89,19129.0,176.8126,176.8898,176.6666,176.7181,19129.0
2019-04-22 12:05:00,205.97,206.06,205.93,206.0,18698.0,176.7868,176.8641,176.7525,176.8126,18698.0
2019-04-22 12:10:00,206.02,206.12,206.0,206.1,14560.0,176.8297,176.9156,176.8126,176.8984,14560.0
2019-04-22 12:15:00,206.11,206.15,206.04,206.04,20760.0,176.907,176.9413,176.8469,176.8469,20760.0
2019-04-22 12:20:00,206.04,206.15,206.03,206.08,15584.0,176.8469,176.9413,176.8383,176.8812,15584.0
2019-04-22 12:25:00,206.04,206.15,206.03,206.12,9329.0,176.8469,176.9413,176.8383,176.9156,9329.0
2019-04-22 12:30:00,206.1,206.17,206.0,206.0,13562.0,176.8984,176.9585,176.8126,176.8126,13562.0
2019-04-22 12:35:00,205.99,206.0,205.81,206.0,8515.0,176.804,176.8126,176.6495,176.8126,8515.0
2019-04-22 12:40:00,206.01,206.04,205.88,205.88,10423.0,176.8211,176.8469,176.7096,176.7096,10423.0
2019-04-22 12:45:00,205.87,205.9,205.8,205.9,16399.0,176.701,176.7267,176.6409,176.7267,16399.0
2019-04-22 12:50:00,205.89,206.01,205.88,205.93,12502.0,176.7181,176.8211,176.7096,176.7525,12502.0
2019-04-22 12:55:00,205.91,205.93,205.87,205.89,16681.0,176.7353,176.7525,176.701,176.7181,16681.0
2019-04-22 13:00:00,205.88,205.88,205.6,205.62,10554.0,176.7096,176.7096,176.4692,176.4864,10554.0
2019-04-22 13:05:00,205.63,205.83,205.57,205.82,14446.0,176.495,176.6666,176.4435,176.6581,14446.0
2019-04-22 13:10:00,205.83,205.91,205.78,205.89,17502.0,176.6666,176.7353,176.6237,176.7181,17502.0
2019-04-22 13:15:00,205.9,206.0,205.83,205.96,9762.0,176.7267,176.8126,176.6666,176.7782,9762.0
2019-04-22 13:20:00,205.97,206.11,205.95,206.05,18634.0,176.7868,176.907,176.7696,176.8555,18634.0
2019-04-22 13:25:00,206.04,206.11,206.02,206.08,6556.0,176.8469,176.907,176.8297,176.8812,6556.0
2019-04-22 13:30:00,206.08,206.25,206.0,206.21,23470.0,176.8812,177.0271,176.8126,176.9928,23470.0
2019-04-22 13:35:00,206.21,206.22,206.0,206.0,13301.0,176.9928,177.0014,176.8126,176.8126,13301.0
2019-04-22 13:40:00,206.02,206.05,205.86,205.89,32566.0,176.8297,176.8555,176.6924,176.7181,32566.0
2019-04-22 13:45:00,205.89,205.89,205.77,205.83,6949.0,176.7181,176.7181,176.6151,176.6666,6949.0
2019-04-22 13:50:00,205.84,205.89,205.75,205.84,18280.0,176.6752,176.7181,176.598,176.6752,18280.0
2019-04-22 13:55:00,205.85,205.85,205.6,205.62,19212.0,176.6838,176.6838,176.4692,176.4864,19212.0
2019-04-22 14:00:00,205.63,205.63,205.46,205.49,8730.0,176.495,176.495,176.3491,176.3748,8730.0
2019-04-22 14:05:00,205.52,205.63,205.48,205.62,6234.0,176.4006,176.495,176.3662,176.4864,6234.0
2019-04-22 14:10:00,205.61,205.65,205.48,205.51,7986.0,176.4778,176.5121,176.3662,176.392,7986.0
2019-04-22 14:15:00,205.51,205.52,205.12,205.15,36854.0,176.392,176.4006,176.0572,176.083,36854.0
2019-04-22 14:20:00,205.13,205.35,205.04,205.25,18883.0,176.0658,176.2547,175.9886,176.1688,18883.0
2019-04-22 14:25:00,205.25,205.42,205.19,205.25,12842.0,176.1688,176.3147,176.1173,176.1688,12842.0
2019-04-22 14:30:00,205.25,205.25,205.03,205.05,9411.0,176.1688,176.1688,175.98,175.9972,9411.0
2019-04-22 14:35:00,205.05,205.09,204.87,204.96,15669.0,175.9972,176.0315,175.8427,175.9199,15669.0
2019-04-22 14:40:00,205.0,205.03,204.79,204.88,16807.0,175.9542,175.98,175.774,175.8512,16807.0
2019-04-22 14:45:00,204.88,204.95,204.67,204.67,16703.0,175.8512,175.9113,175.671,175.671,16703.0
2019-04-22 14:50:00,204.67,205.02,204.65,205.02,22929.0,175.671,175.9714,175.6538,175.9714,22929.0
2019-04-22 14:55:00,204.98,205.16,204.98,205.1,10706.0,175.9371,176.0916,175.9371,176.0401,10706.0
2019-04-22 15:00:00,205.06,205.12,204.87,204.87,12411.0,176.0057,176.0572,175.8427,175.8427,12411.0
2019-04-22 15:05:00,204.9,204.9,204.63,204.63,23033.0,175.8684,175.8684,175.6367,175.6367,23033.0
2019-04-22 15:10:00,204.63,204.7,204.57,204.57,14040.0,175.6367,175.6968,175.5852,175.5852,14040.0
2019-04-22 15:15:00,204.56,204.72,204.54,204.65,20018.0,175.5766,175.7139,175.5594,175.6538,20018.0
2019-04-22 15:20:00,204.65,204.65,204.51,204.62,23729.0,175.6538,175.6538,175.5337,175.6281,23729.0
2019-04-22 15:25:00,204.62,204.62,204.53,204.61,18278.0,175.6281,175.6281,175.5508,175.6195,18278.0
2019-04-22 15:30:00,204.61,204.83,204.61,204.83,27927.0,175.6195,175.8083,175.6195,175.8083,27927.0
2019-04-22 15:35:00,204.83,204.94,204.82,204.92,20990.0,175.8083,175.9027,175.7997,175.8856,20990.0
2019-04-22 15:40:00,204.91,204.95,204.84,204.94,19754.0,175.877,175.9113,175.8169,175.9027,19754.0
2019-04-22 15:45:00,204.94,204.99,204.8,204.91,40210.0,175.9027,175.9457,175.7826,175.877,40210.0
2019-04-22 15:50:00,204.94,205.02,204.86,204.9,56899.0,175.9027,175.9714,175.8341,175.8684,56899.0
2019-04-22 15:55:00,204.92,205.0,204.73,204.86,100079.0,175.8856,175.9542,175.7225,175.8341,100079.0
2019-04-23 09:30:00,205.14,205.2,204.15,204.3,138333.0,176.0744,176.1259,175.2247,175.3534,138333.0
2019-04-23 09:35:00,204.26,204.69,204.2,204.45,46927.0,175.3191,175.6882,175.2676,175.4822,46927.0
2019-04-23 09:40:00,204.44,204.62,204.2,204.49,37386.0,175.4736,175.6281,175.2676,175.5165,37386.0
2019-04-23 09:45:00,204.48,204.5,204.04,204.13,41763.0,175.5079,175.5251,175.1303,175.2075,41763.0
2019-04-23 09:50:00,204.1,204.17,203.43,203.69,62631.0,175.1818,175.2418,174.6067,174.8299,62631.0
2019-04-23 09:55:00,203.69,204.46,203.55,204.42,72164.0,174.8299,175.4908,174.7097,175.4564,72164.0
2019-04-23 10:00:00,204.48,204.87,204.41,204.78,31214.0,175.5079,175.8427,175.4478,175.7654,31214.0
2019-04-23 10:05:00,204.81,205.37,204.65,204.71,40963.0,175.7912,176.2718,175.6538,175.7053,40963.0
2019-04-23 10:10:00,204.67,205.26,204.65,205.08,38646.0,175.671,176.1774,175.6538,176.0229,38646.0
2019-04-23 10:15:00,205.04,205.3,204.84,205.03,24288.0,175.9886,176.2117,175.8169,175.98,24288.0
2019-04-23 10:20:00,205.0,205.23,204.9,205.07,17018.0,175.9542,176.1517,175.8684,176.0143,17018.0
2019-04-23 10:25:00,205.1,205.7,205.02,205.61,44150.0,176.0401,176.5551,175.9714,176.4778,44150.0
2019-04-23 10:30:00,205.54,205.54,205.18,205.3,35054.0,176.4177,176.4177,176.1087,176.2117,35054.0
2019-04-23 10:35:00,205.3,205.68,205.27,205.64,22179.0,176.2117,176.5379,176.186,176.5036,22179.0
2019-04-23 10:40:00,205.61,205.62,205.4,205.53,8029.0,176.4778,176.4864,176.2976,176.4092,8029.0
2019-04-23 10:45:00,205.46,205.51,205.31,205.5,24585.0,176.3491,176.392,176.2203,176.3834,24585.0
2019-04-23 10:50:00,205.45,205.71,205.33,205.63,26306.0,176.3405,176.5636,176.2375,176.495,26306.0
2019-04-23 10:55:00,205.6,205.62,205.4,205.57,15208.0,176.4692,176.4864,176.2976,176.4435,15208.0
2019-04-23 11:00:00,205.55,205.77,205.46,205.7,29103.0,176.4263,176.6151,176.3491,176.5551,29103.0
2019-04-23 11:05:00,205.68,205.99,205.65,205.94,26059.0,176.5379,176.804,176.5121,176.7611,26059.0
2019-04-23 11:10:00,205.93,206.18,205.86,206.15,32022.0,176.7525,176.9671,176.6924,176.9413,32022.0
2019-04-23 11:15:00,206.18,206.25,206.08,206.19,15489.0,176.9671,177.0271,176.8812,176.9756,15489.0
2019-04-23 11:20:00,206.15,206.39,206.0,206.34,14686.0,176.9413,177.1473,176.8126,177.1044,14686.0
2019-04-23 11:25:00,206.37,206.48,206.3,206.33,8465.0,177.1301,177.2245,177.0701,177.0958,8465.0
2019-04-23 11:30:00,206.29,206.6,206.22,206.56,10211.0,177.0615,177.3275,177.0014,177.2932,10211.0
2019-04-23 11:35:00,206.57,206.89,206.57,206.8,24704.0,177.3018,177.5765,177.3018,177.4992,24704.0
2019-04-23 11:40:00,206.8,207.01,206.78,206.9,57617.0,177.4992,177.6795,177.482,177.585,57617.0
2019-04-23 11:45:00,206.88,207.15,206.77,207.15,115086.0,177.5679,177.7996,177.4735,177.7996,115086.0
2019-04-23 11:50:00,207.13,207.15,206.91,207.0,20951.0,177.7825,177.7996,177.5936,177.6709,20951.0
2019-04-23 11:55:00,207.01,207.02,206.88,206.96,18352.0,177.6795,177.688,177.5679,177.6365,18352.0
2019-04-23 12:00:00,206.96,207.0,206.87,206.99,21411.0,177.6365,177.6709,177.5593,177.6623,21411.0
2019-04-23 12:05:00,207.0,207.27,206.97,207.14,43953.0,177.6709,177.9026,177.6451,177.791,43953.0
2019-04-23 12:10:00,207.15,207.19,207.09,207.15,10671.0,177.7996,177.834,177.7481,177.7996,10671.0
2019-04-23 12:15:00,207.17,207.23,207.12,207.16,7988.0,177.8168,177.8683,177.7739,177.8082,7988.0
2019-04-23 12:20:00,207.15,207.26,207.1,207.23,10274.0,177.7996,177.894,177.7567,177.8683,10274.0
2019-04-23 12:25:00,207.24,207.33,207.18,207.24,12699.0,177.8769,177.9541,177.8254,177.8769,12699.0
2019-04-23 12:30:00,207.22,207.27,207.11,207.13,13284.0,177.8597,177.9026,177.7653,177.7825,13284.0
2019-04-23 12:35:00,207.13,207.13,206.88,206.95,18178.0,177.7825,177.7825,177.5679,177.628,18178.0
2019-04-23 12:40:00,206.97,206.97,206.81,206.88,7179.0,177.6451,177.6451,177.5078,177.5679,7179.0
2019-04-23 12:45:00,206.89,207.0,206.84,206.92,10032.0,177.5765,177.6709,177.5335,177.6022,10032.0
2019-04-23 12:50:00,206.93,207.03,206.87,207.02,9435.0,177.6108,177.6966,177.5593,177.688,9435.0
2019-04-23 12:55:00,207.0,207.0,206.86,206.91,8184.0,177.6709,177.6709,177.5507,177.5936,8184.0
2019-04-23 13:00:00,206.95,207.2,206.92,207.15,10021.0,177.628,177.8425,177.6022,177.7996,10021.0
2019-04-23 13:05:00,207.16,207.16,206.99,207.06,6001.0,177.8082,177.8082,177.6623,177.7224,6001.0
2019-04-23 13:10:00,207.07,207.12,206.95,207.03,16426.0,177.731,177.7739,177.628,177.6966,16426.0
2019-04-23 13:15:00,207.03,207.04,206.73,206.85,37825.0,177.6966,177.7052,177.4391,177.5421,37825.0
2019-04-23 13:20:00,206.85,206.88,206.74,206.76,20241.0,177.5421,177.5679,177.4477,177.4649,20241.0
2019-04-23 13:25:00,206.79,206.84,206.72,206.78,10920.0,177.4906,177.5335,177.4305,177.482,10920.0
2019-04-23 13:30:00,206.78,206.8,206.67,206.69,18154.0,177.482,177.4992,177.3876,177.4048,18154.0
2019-04-23 13:35:00,206.69,206.86,206.68,206.84,65045.0,177.4048,177.5507,177.3962,177.5335,65045.0
2019-04-23 13:40:00,206.84,206.85,206.73,206.78,28136.0,177.5335,177.5421,177.4391,177.482,28136.0
2019-04-23 13:45:00,206.77,206.78,206.53,206.53,16496.0,177.4735,177.482,177.2675,177.2675,16496.0
2019-04-23 13:50:00,206.55,206.6,206.35,206.36,31383.0,177.2846,177.3275,177.113,177.1216,31383.0
2019-04-23 13:55:00,206.38,206.46,206.29,206.31,19729.0,177.1387,177.2074,177.0615,177.0786,19729.0
2019-04-23 14:00:00,206.29,206.34,206.23,206.25,24927.0,177.0615,177.1044,177.01,177.0271,24927.0
2019-04-23 14:05:00,206.25,206.59,206.17,206.58,45656.0,177.0271,177.319,176.9585,177.3104,45656.0
2019-04-23 14:10:00,206.59,206.66,206.54,206.63,28983.0,177.319,177.379,177.276,177.3533,28983.0
2019-04-23 14:15:00,206.66,206.77,206.64,206.75,17273.0,177.379,177.4735,177.3619,177.4563,17273.0
2019-04-23 14:20:00,206.74,206.78,206.57,206.64,11756.0,177.4477,177.482,177.3018,177.3619,11756.0
2019-04-23 14:25:00,206.61,206.67,206.58,206.61,8951.0,177.3361,177.3876,177.3104,177.3361,8951.0
2019-04-23 14:30:00,206.63,206.77,206.55,206.55,14847.0,177.3533,177.4735,177.2846,177.2846,14847.0
2019-04-23 14:35:00,206.56,206.56,206.31,206.31,21302.0,177.2932,177.2932,177.0786,177.0786,21302.0
2019-04-23 14:40:00,206.28,206.31,205.95,205.97,26512.0,177.0529,177.0786,176.7696,176.7868,26512.0
2019-04-23 14:45:00,205.96,206.0,205.79,205.82,20367.0,176.7782,176.8126,176.6323,176.6581,20367.0
2019-04-23 14:50:00,205.83,205.83,205.75,205.76,21499.0,176.6666,176.6666,176.598,176.6066,21499.0
2019-04-23 14:55:00,205.76,205.76,205.63,205.67,38920.0,176.6066,176.6066,176.495,176.5293,38920.0
2019-04-23 15:00:00,205.66,205.74,205.64,205.74,35636.0,176.5207,176.5894,176.5036,176.5894,35636.0
2019-04-23 15:05:00,205.75,205.94,205.73,205.86,21845.0,176.598,176.7611,176.5808,176.6924,21845.0
2019-04-23 15:10:00,205.87,206.0,205.85,205.96,28054.0,176.701,176.8126,176.6838,176.7782,28054.0
2019-04-23 15:15:00,205.97,205.98,205.89,205.94,15910.0,176.7868,176.7954,176.7181,176.7611,15910.0
2019-04-23 15:20:00,205.95,205.99,205.84,205.99,22525.0,176.7696,176.804,176.6752,176.804,22525.0
2019-04-23 15:25:00,205.99,206.12,205.95,206.05,50643.0,176.804,176.9156,176.7696,176.8555,50643.0
2019-04-23 15:30:00,206.04,206.11,205.93,205.99,58870.0,176.8469,176.907,176.7525,176.804,58870.0
2019-04-23 15:35:00,205.99,206.0,205.94,205.98,65549.0,176.804,176.8126,176.7611,176.7954,65549.0
2019-04-23 15:40:00,205.97,205.98,205.84,205.85,42923.0,176.7868,176.7954,176.6752,176.6838,42923.0
2019-04-23 15:45:00,205.84,205.84,205.46,205.46,75161.0,176.6752,176.6752,176.3491,176.3491,75161.0
2019-04-23 15:50:00,205.45,205.8,205.45,205.78,106034.0,176.3405,176.6409,176.3405,176.6237,106034.0
2019-04-23 15:55:00,205.78,206.06,205.67,206.02,181038.0,176.6237,176.8641,176.5293,176.8297,181038.0
2019-04-24 09:30:00,206.16,207.7,205.54,207.29,85986.0,176.9499,178.2717,176.4177,177.9198,85986.0
2019-04-24 09:35:00,207.21,208.3,207.12,208.18,75303.0,177.8511,178.7867,177.7739,178.6837,75303.0
2019-04-24 09:40:00,208.16,208.3,207.52,207.52,31789.0,178.6665,178.7867,178.1172,178.1172,31789.0
2019-04-24 09:45:00,207.58,207.83,207.22,207.5,19579.0,178.1687,178.3833,177.8597,178.1,19579.0
2019-04-24 09:50:00,207.46,207.49,206.99,207.34,22306.0,178.0657,178.0914,177.6623,177.9627,22306.0
2019-04-24 09:55:00,207.34,207.35,206.72,206.72,18263.0,177.9627,177.9713,177.4305,177.4305,18263.0
2019-04-24 10:00:00,206.75,207.18,206.75,206.98,20465.0,177.4563,177.8254,177.4563,177.6537,20465.0
2019-04-24 10:05:00,207.01,207.26,206.89,207.22,15972.0,177.6795,177.894,177.5765,177.8597,15972.0
2019-04-24 10:10:00,207.22,207.63,207.19,207.57,25345.0,177.8597,178.2116,177.834,178.1601,25345.0
2019-04-24 10:15:00,207.57,207.83,207.47,207.74,13252.0,178.1601,178.3833,178.0743,178.306,13252.0
2019-04-24 10:20:00,207.77,207.91,207.6,207.87,11954.0,178.3318,178.4519,178.1859,178.4176,11954.0
2019-04-24 10:25:00,207.87,207.88,207.46,207.46,17213.0,178.4176,178.4262,178.0657,178.0657,17213.0
2019-04-24 10:30:00,207.51,207.81,207.43,207.76,16465.0,178.1086,178.3661,178.0399,178.3232,16465.0
2019-04-24 10:35:00,207.84,207.93,207.63,207.67,16768.0,178.3919,178.4691,178.2116,178.2459,16768.0
2019-04-24 10:40:00,207.64,207.8,207.56,207.63,13071.0,178.2202,178.3575,178.1515,178.2116,13071.0
2019-04-24 10:45:00,207.63,207.93,207.62,207.86,22997.0,178.2116,178.4691,178.203,178.409,22997.0
2019-04-24 10:50:00,207.88,207.88,207.65,207.67,13498.0,178.4262,178.4262,178.2288,178.2459,13498.0
2019-04-24 10:55:00,207.69,207.93,207.65,207.87,11700.0,178.2631,178.4691,178.2288,178.4176,11700.0
2019-04-24 11:00:00,207.9,208.2,207.83,208.13,22359.0,178.4434,178.7008,178.3833,178.6408,22359.0
2019-04-24 11:05:00,208.19,208.28,208.08,208.14,14463.0,178.6923,178.7695,178.5978,178.6493,14463.0
2019-04-24 11:10:00,208.12,208.12,207.72,207.85,17193.0,178.6322,178.6322,178.2889,178.4004,17193.0
2019-04-24 11:15:00,207.82,208.07,207.76,208.05,10872.0,178.3747,178.5893,178.3232,178.5721,10872.0
2019-04-24 11:20:00,208.04,208.04,207.89,207.94,11168.0,178.5635,178.5635,178.4348,178.4777,11168.0
2019-04-24 11:25:00,207.92,207.93,207.75,207.75,33001.0,178.4605,178.4691,178.3146,178.3146,33001.0
2019-04-24 11:30:00,207.77,207.78,207.42,207.44,37902.0,178.3318,178.3404,178.0314,178.0485,37902.0
2019-04-24 11:35:00,207.47,207.54,207.29,207.46,7927.0,178.0743,178.1344,177.9198,178.0657,7927.0
2019-04-24 11:40:00,207.45,207.61,207.41,207.54,11102.0,178.0571,178.1944,178.0228,178.1344,11102.0
2019-04-24 11:45:00,207.51,207.52,207.3,207.32,24196.0,178.1086,178.1172,177.9284,177.9455,24196.0
2019-04-24 11:50:00,207.33,207.33,207.06,207.18,11581.0,177.9541,177.9541,177.7224,177.8254,11581.0
2019-04-24 11:55:00,207.18,207.19,206.94,206.97,9744.0,177.8254,177.834,177.6194,177.6451,9744.0
2019-04-24 12:00:00,206.97,207.07,206.88,207.02,11533.0,177.6451,177.731,177.5679,177.688,11533.0
2019-04-24 12:05:00,206.94,206.94,206.78,206.84,9588.0,177.6194,177.6194,177.482,177.5335,9588.0
2019-04-24 12:10:00,206.88,206.94,206.77,206.84,11629.0,177.5679,177.6194,177.4735,177.5335,11629.0
2019-04-24 12:15:00,206.83,206.94,206.76,206.86,7908.0,177.525,177.6194,177.4649,177.5507,7908.0
2019-04-24 12:20:00,206.9,206.9,206.76,206.78,6647.0,177.585,177.585,177.4649,177.482,6647.0
2019-04-24 12:25:00,206.79,206.97,206.78,206.91,7324.0,177.4906,177.6451,177.482,177.5936,7324.0
2019-04-24 12:30:00,206.88,206.9,206.72,206.74,8792.0,177.5679,177.585,177.4305,177.4477,8792.0
2019-04-24 12:35:00,206.72,206.78,206.67,206.76,10337.0,177.4305,177.482,177.3876,177.4649,10337.0
2019-04-24 12:40:00,206.76,206.79,206.68,206.73,8171.0,177.4649,177.4906,177.3962,177.4391,8171.0
2019-04-24 12:45:00,206.7,206.89,206.69,206.89,6423.0,177.4134,177.5765,177.4048,177.5765,6423.0
2019-04-24 12:50:00,206.87,207.02,206.86,207.0,8431.0,177.5593,177.688,177.5507,177.6709,8431.0
2019-04-24 12:55:00,207.02,207.06,206.8,206.84,12977.0,177.688,177.7224,177.4992,177.5335,12977.0
2019-04-24 13:00:00,206.86,206.86,206.72,206.77,5400.0,177.5507,177.5507,177.4305,177.4735,5400.0
2019-04-24 13:05:00,206.78,206.87,206.75,206.81,8785.0,177.482,177.5593,177.4563,177.5078,8785.0
2019-04-24 13:10:00,206.82,206.82,206.61,206.65,8392.0,177.5164,177.5164,177.3361,177.3705,8392.0
2019-04-24 13:15:00,206.69,207.0,206.69,206.97,9218.0,177.4048,177.6709,177.4048,177.6451,9218.0
2019-04-24 13:20:00,206.97,207.1,206.86,207.06,8280.0,177.6451,177.7567,177.5507,177.7224,8280.0
2019-04-24 13:25:00,207.03,207.05,206.91,206.97,6114.0,177.6966,177.7138,177.5936,177.6451,6114.0
2019-04-24 13:30:00,206.97,207.08,206.88,207.03,10137.0,177.6451,177.7395,177.5679,177.6966,10137.0
2019-04-24 13:35:00,207.03,207.13,206.99,207.1,6015.0,177.6966,177.7825,177.6623,177.7567,6015.0
2019-04-24 13:40:00,207.12,207.18,207.04,207.1,7199.0,177.7739,177.8254,177.7052,177.7567,7199.0
2019-04-24 13:45:00,207.1,207.24,207.1,207.2,7691.0,177.7567,177.8769,177.7567,177.8425,7691.0
2019-04-24 13:50:00,207.2,207.27,207.11,207.18,9236.0,177.8425,177.9026,177.7653,177.8254,9236.0
2019-04-24 13:55:00,207.15,207.2,207.04,207.09,8922.0,177.7996,177.8425,177.7052,177.7481,8922.0
2019-04-24 14:00:00,207.07,207.25,207.04,207.22,9648.0,177.731,177.8854,177.7052,177.8597,9648.0
2019-04-24 14:05:00,207.16,207.29,207.13,207.26,11065.0,177.8082,177.9198,177.7825,177.894,11065.0
2019-04-24 14:10:00,207.26,207.41,207.14,207.41,17316.0,177.894,178.0228,177.791,178.0228,17316.0
2019-04-24 14:15:00,207.38,207.61,207.35,207.5,13154.0,177.997,178.1944,177.9713,178.1,13154.0
2019-04-24 14:20:00,207.48,207.62,207.45,207.52,7572.0,178.0829,178.203,178.0571,178.1172,7572.0
2019-04-24 14:25:00,207.52,207.57,207.45,207.48,8119.0,178.1172,178.1601,178.0571,178.0829,8119.0
2019-04-24 14:30:00,207.5,207.53,207.42,207.53,9715.0,178.1,178.1258,178.0314,178.1258,9715.0
2019-04-24 14:35:00,207.53,207.54,207.38,207.41,6745.0,178.1258,178.1344,177.997,178.0228,6745.0
2019-04-24 14:40:00,207.43,207.61,207.43,207.56,7903.0,178.0399,178.1944,178.0399,178.1515,7903.0
2019-04-24 14:45:00,207.56,207.64,207.53,207.6,7378.0,178.1515,178.2202,178.1258,178.1859,7378.0
2019-04-24 14:50:00,207.62,207.64,207.41,207.41,22174.0,178.203,178.2202,178.0228,178.0228,22174.0
2019-04-24 14:55:00,207.44,207.58,207.28,207.29,50001.0,178.0485,178.1687,177.9112,177.9198,50001.0
2019-04-24 15:00:00,207.3,207.42,207.29,207.38,21997.0,177.9284,178.0314,177.9198,177.997,21997.0
2019-04-24 15:05:00,207.39,207.4,207.26,207.38,20472.0,178.0056,178.0142,177.894,177.997,20472.0
2019-04-24 15:10:00,207.39,207.42,207.08,207.12,35855.0,178.0056,178.0314,177.7395,177.7739,35855.0
2019-04-24 15:15:00,207.1,207.18,206.97,207.11,33674.0,177.7567,177.8254,177.6451,177.7653,33674.0
2019-04-24 15:20:00,207.1,207.11,206.95,206.97,28523.0,177.7567,177.7653,177.628,177.6451,28523.0
2019-04-24 15:25:00,206.97,207.08,206.95,207.04,17407.0,177.6451,177.7395,177.628,177.7052,17407.0
2019-04-24 15:30:00,207.06,207.17,206.98,207.0,22182.0,177.7224,177.8168,177.6537,177.6709,22182.0
2019-04-24 15:35:00,207.01,207.22,206.96,207.16,23156.0,177.6795,177.8597,177.6365,177.8082,23156.0
2019-04-24 15:40:00,207.18,207.35,207.11,207.33,30196.0,177.8254,177.9713,177.7653,177.9541,30196.0
2019-04-24 15:45:00,207.31,207.41,207.25,207.27,35564.0,177.9369,178.0228,177.8854,177.9026,35564.0
2019-04-24 15:50:00,207.26,207.26,206.83,206.96,66951.0,177.894,177.894,177.525,177.6365,66951.0
2019-04-24 15:55:00,206.95,207.04,206.69,206.75,156037.0,177.628,177.7052,177.4048,177.4563,156037.0
2019-04-25 09:30:00,206.01,206.29,205.06,206.28,102064.0,176.8211,177.0615,176.0057,177.0529,102064.0
2019-04-25 09:35:00,206.23,206.54,205.86,206.26,58505.0,177.01,177.276,176.6924,177.0357,58505.0
2019-04-25 09:40:00,206.11,206.27,205.4,205.52,46944.0,176.907,177.0443,176.2976,176.4006,46944.0
2019-04-25 09:45:00,205.5,206.22,205.43,205.96,55756.0,176.3834,177.0014,176.3233,176.7782,55756.0
2019-04-25 09:50:00,206.0,206.18,205.65,205.74,39662.0,176.8126,176.9671,176.5121,176.5894,39662.0
2019-04-25 09:55:00,205.83,205.95,205.52,205.6,31796.0,176.6666,176.7696,176.4006,176.4692,31796.0
2019-04-25 10:00:00,205.56,205.97,205.55,205.85,31903.0,176.4349,176.7868,176.4263,176.6838,31903.0
2019-04-25 10:05:00,205.82,205.95,205.62,205.81,33065.0,176.6581,176.7696,176.4864,176.6495,33065.0
2019-04-25 10:10:00,205.83,206.18,205.71,205.84,36302.0,176.6666,176.9671,176.5636,176.6752,36302.0
2019-04-25 10:15:00,205.9,206.17,205.85,205.94,16113.0,176.7267,176.9585,176.6838,176.7611,16113.0
2019-04-25 10:20:00,205.94,205.99,205.68,205.68,52959.0,176.7611,176.804,176.5379,176.5379,52959.0
2019-04-25 10:25:00,205.66,205.85,205.61,205.85,49131.0,176.5207,176.6838,176.4778,176.6838,49131.0
2019-04-25 10:30:00,205.81,205.95,205.62,205.86,115581.0,176.6495,176.7696,176.4864,176.6924,115581.0
2019-04-25 10:35:00,205.85,206.96,205.78,206.96,60916.0,176.6838,177.6365,176.6237,177.6365,60916.0
2019-04-25 10:40:00,206.98,207.21,206.92,207.09,43683.0,177.6537,177.8511,177.6022,177.7481,43683.0
2019-04-25 10:45:00,207.11,207.11,206.87,206.98,23788.0,177.7653,177.7653,177.5593,177.6537,23788.0
2019-04-25 10:50:00,206.98,207.22,206.87,206.89,27039.0,177.6537,177.8597,177.5593,177.5765,27039.0
2019-04-25 10:55:00,206.91,207.5,206.86,207.43,62937.0,177.5936,178.1,177.5507,178.0399,62937.0
2019-04-25 11:00:00,207.39,207.48,207.33,207.36,22018.0,178.0056,178.0829,177.9541,177.9799,22018.0
2019-04-25 11:05:00,207.36,207.54,207.26,207.26,53546.0,177.9799,178.1344,177.894,177.894,53546.0
2019-04-25 11:10:00,207.28,207.38,207.19,207.2,16437.0,177.9112,177.997,177.834,177.8425,16437.0
2019-04-25 11:15:00,207.23,207.23,206.94,207.11,20356.0,177.8683,177.8683,177.6194,177.7653,20356.0
2019-04-25 11:20:00,207.1,207.26,207.05,207.17,14224.0,177.7567,177.894,177.7138,177.8168,14224.0
2019-04-25 11:25:00,207.19,207.6,207.18,207.5,26537.0,177.834,178.1859,177.8254,178.1,26537.0
2019-04-25 11:30:00,207.49,207.55,207.35,207.43,26263.0,178.0914,178.1429,177.9713,178.0399,26263.0
2019-04-25 11:35:00,207.45,207.59,207.35,207.59,22448.0,178.0571,178.1773,177.9713,178.1773,22448.0
2019-04-25 11:40:00,207.59,207.68,207.54,207.62,22239.0,178.1773,178.2545,178.1344,178.203,22239.0
2019-04-25 11:45:00,207.63,207.72,207.56,207.61,15011.0,178.2116,178.2889,178.1515,178.1944,15011.0
2019-04-25 11:50:00,207.6,207.71,207.59,207.63,11890.0,178.1859,178.2803,178.1773,178.2116,11890.0
2019-04-25 11:55:00,207.63,207.7,207.58,207.59,23839.0,178.2116,178.2717,178.1687,178.1773,23839.0
2019-04-25 12:00:00,207.61,207.68,207.46,207.46,23776.0,178.1944,178.2545,178.0657,178.0657,23776.0
2019-04-25 12:05:00,207.46,207.5,207.31,207.37,9353.0,178.0657,178.1,177.9369,177.9884,9353.0
2019-04-25 12:10:00,207.35,207.35,207.14,207.15,13227.0,177.9713,177.9713,177.791,177.7996,13227.0
2019-04-25 12:15:00,207.16,207.38,207.12,207.29,13131.0,177.8082,177.997,177.7739,177.9198,13131.0
2019-04-25 12:20:00,207.3,207.37,207.14,207.15,16947.0,177.9284,177.9884,177.791,177.7996,16947.0
2019-04-25 12:25:00,207.15,207.24,207.13,207.15,15061.0,177.7996,177.8769,177.7825,177.7996,15061.0
2019-04-25 12:30:00,207.14,207.28,207.02,207.2,12287.0,177.791,177.9112,177.688,177.8425,12287.0
2019-04-25 12:35:00,207.17,207.37,207.15,207.27,20123.0,177.8168,177.9884,177.7996,177.9026,20123.0
2019-04-25 12:40:00,207.29,207.3,207.18,207.19,9247.0,177.9198,177.9284,177.8254,177.834,9247.0
2019-04-25 12:45:00,207.18,207.3,207.14,207.23,8095.0,177.8254,177.9284,177.791,177.8683,8095.0
2019-04-25 12:50:00,207.21,207.25,207.13,207.21,12623.0,177.8511,177.8854,177.7825,177.8511,12623.0
2019-04-25 12:55:00,207.21,207.28,207.19,207.27,9070.0,177.8511,177.9112,177.834,177.9026,9070.0
2019-04-25 13:00:00,207.26,207.26,207.14,207.15,10810.0,177.894,177.894,177.791,177.7996,10810.0
2019-04-25 13:05:00,207.14,207.2,207.14,207.18,8734.0,177.791,177.8425,177.791,177.8254,8734.0
2019-04-25 13:10:00,207.16,207.17,207.09,207.12,9021.0,177.8082,177.8168,177.7481,177.7739,9021.0
2019-04-25 13:15:00,207.13,207.16,207.08,207.12,6935.0,177.7825,177.8082,177.7395,177.7739,6935.0
2019-04-25 13:20:00,207.11,207.24,207.11,207.19,6508.0,177.7653,177.8769,177.7653,177.834,6508.0
2019-04-25 13:25:00,207.19,207.37,207.18,207.3,8654.0,177.834,177.9884,177.8254,177.9284,8654.0
2019-04-25 13:30:00,207.35,207.45,207.32,207.4,12472.0,177.9713,178.0571,177.9455,178.0142,12472.0
2019-04-25 13:35:00,207.4,207.45,207.38,207.41,9002.0,178.0142,178.0571,177.997,178.0228,9002.0
2019-04-25 13:40:00,207.41,207.43,207.36,207.43,9117.0,178.0228,178.0399,177.9799,178.0399,9117.0
2019-04-25 13:45:00,207.41,207.42,207.32,207.32,16683.0,178.0228,178.0314,177.9455,177.9455,16683.0
2019-04-25 13:50:00,207.31,207.37,207.2,207.23,6405.0,177.9369,177.9884,177.8425,177.8683,6405.0
2019-04-25 13:55:00,207.23,207.39,207.23,207.31,10652.0,177.8683,178.0056,177.8683,177.9369,10652.0
2019-04-25 14:00:00,207.32,207.46,207.32,207.44,24364.0,177.9455,178.0657,177.9455,178.0485,24364.0
2019-04-25 14:05:00,207.43,207.44,207.31,207.31,12925.0,178.0399,178.0485,177.9369,177.9369,12925.0
2019-04-25 14:10:00,207.31,207.31,207.23,207.27,5781.0,177.9369,177.9369,177.8683,177.9026,5781.0
2019-04-25 14:15:00,207.26,207.34,207.22,207.34,8652.0,177.894,177.9627,177.8597,177.9627,8652.0
2019-04-25 14:20:00,207.33,207.38,207.29,207.36,7534.0,177.9541,177.997,177.9198,177.9799,7534.0
2019-04-25 14:25:00,207.38,207.42,207.36,207.39,15164.0,177.997,178.0314,177.9799,178.0056,15164.0
2019-04-25 14:30:00,207.38,207.44,207.33,207.33,10823.0,177.997,178.0485,177.9541,177.9541,10823.0
2019-04-25 14:35:00,207.35,207.36,207.29,207.3,8060.0,177.9713,177.9799,177.9198,177.9284,8060.0
2019-04-25 14:40:00,207.29,207.29,207.17,207.17,14063.0,177.9198,177.9198,177.8168,177.8168,14063.0
2019-04-25 14:45:00,207.18,207.21,207.04,207.06,19358.0,177.8254,177.8511,177.7052,177.7224,19358.0
2019-04-25 14:50:00,207.05,207.14,207.03,207.11,111645.0,177.7138,177.791,177.6966,177.7653,111645.0
2019-04-25 14:55:00,207.13,207.18,207.06,207.14,14877.0,177.7825,177.8254,177.7224,177.791,14877.0
2019-04-25 15:00:00,207.14,207.18,207.01,207.02,11055.0,177.791,177.8254,177.6795,177.688,11055.0
2019-04-25 15:05:00,207.0,207.02,206.93,206.94,23124.0,177.6709,177.688,177.6108,177.6194,23124.0
2019-04-25 15:10:00,206.95,206.96,206.81,206.91,32465.0,177.628,177.6365,177.5078,177.5936,32465.0
2019-04-25 15:15:00,206.92,207.01,206.91,206.97,14090.0,177.6022,177.6795,177.5936,177.6451,14090.0
2019-04-25 15:20:00,206.97,207.07,206.96,207.05,17947.0,177.6451,177.731,177.6365,177.7138,17947.0
2019-04-25 15:25:00,207.06,207.07,206.96,206.99,20232.0,177.7224,177.731,177.6365,177.6623,20232.0
2019-04-25 15:30:00,207.02,207.06,206.96,207.01,21693.0,177.688,177.7224,177.6365,177.6795,21693.0
2019-04-25 15:35:00,207.01,207.09,206.97,207.01,22540.0,177.6795,177.7481,177.6451,177.6795,22540.0
2019-04-25 15:40:00,207.02,207.07,206.98,206.99,60560.0,177.688,177.731,177.6537,177.6623,60560.0
2019-04-25 15:45:00,206.99,207.02,206.91,206.94,50921.0,177.6623,177.688,177.5936,177.6194,50921.0
2019-04-25 15:50:00,206.94,207.02,206.93,206.93,59080.0,177.6194,177.688,177.6108,177.6108,59080.0
2019-04-25 15:55:00,206.91,206.93,206.46,206.49,219939.0,177.5936,177.6108,177.2074,177.2331,219939.0
2019-04-26 09:30:00,205.88,206.14,205.2,205.63,90006.0,176.7096,176.9327,176.1259,176.495,90006.0
2019-04-26 09:35:00,205.7,205.81,205.35,205.47,61792.0,176.5551,176.6495,176.2547,176.3577,61792.0
2019-04-26 09:40:00,205.4,205.77,205.02,205.07,33900.0,176.2976,176.6151,175.9714,176.0143,33900.0
2019-04-26 09:45:00,205.11,205.16,204.72,204.9,58848.0,176.0487,176.0916,175.7139,175.8684,58848.0
2019-04-26 09:50:00,204.93,205.09,204.72,204.78,42487.0,175.8942,176.0315,175.7139,175.7654,42487.0
2019-04-26 09:55:00,204.74,205.12,204.6,205.01,32015.0,175.7311,176.0572,175.6109,175.9628,32015.0
2019-04-26 10:00:00,205.04,205.08,204.65,204.73,41426.0,175.9886,176.0229,175.6538,175.7225,41426.0
2019-04-26 10:05:00,204.75,204.79,204.47,204.54,30641.0,175.7397,175.774,175.4993,175.5594,30641.0
2019-04-26 10:10:00,204.52,204.61,204.27,204.4,33580.0,175.5423,175.6195,175.3277,175.4393,33580.0
2019-04-26 10:15:00,204.38,204.59,204.38,204.42,25924.0,175.4221,175.6023,175.4221,175.4564,25924.0
2019-04-26 10:20:00,204.44,204.67,204.27,204.58,40175.0,175.4736,175.671,175.3277,175.5938,40175.0
2019-04-26 10:25:00,204.54,204.82,204.45,204.81,18718.0,175.5594,175.7997,175.4822,175.7912,18718.0
2019-04-26 10:30:00,204.84,205.01,204.7,204.79,17128.0,175.8169,175.9628,175.6968,175.774,17128.0
2019-04-26 10:35:00,204.82,204.86,204.77,204.8,19292.0,175.7997,175.8341,175.7568,175.7826,19292.0
2019-04-26 10:40:00,204.8,204.83,204.5,204.5,23615.0,175.7826,175.8083,175.5251,175.5251,23615.0
2019-04-26 10:45:00,204.46,204.47,204.25,204.3,20648.0,175.4908,175.4993,175.3105,175.3534,20648.0
2019-04-26 10:50:00,204.28,204.79,204.28,204.73,32590.0,175.3363,175.774,175.3363,175.7225,32590.0
2019-04-26 10:55:00,204.76,204.95,204.7,204.86,24653.0,175.7482,175.9113,175.6968,175.8341,24653.0
2019-04-26 11:00:00,204.89,205.1,204.84,205.05,19971.0,175.8598,176.0401,175.8169,175.9972,19971.0
2019-04-26 11:05:00,205.03,205.41,205.01,205.34,23339.0,175.98,176.3062,175.9628,176.2461,23339.0
2019-04-26 11:10:00,205.35,205.58,205.34,205.55,21759.0,176.2547,176.4521,176.2461,176.4263,21759.0
2019-04-26 11:15:00,205.58,205.6,205.36,205.38,16335.0,176.4521,176.4692,176.2632,176.2804,16335.0
2019-04-26 11:20:00,205.37,205.37,205.1,205.11,19737.0,176.2718,176.2718,176.0401,176.0487,19737.0
2019-04-26 11:25:00,205.09,205.44,205.06,205.28,51547.0,176.0315,176.3319,176.0057,176.1946,51547.0
2019-04-26 11:30:00,205.28,205.3,205.18,205.27,18884.0,176.1946,176.2117,176.1087,176.186,18884.0
2019-04-26 11:35:00,205.28,205.29,205.06,205.07,19134.0,176.1946,176.2032,176.0057,176.0143,19134.0
2019-04-26 11:40:00,205.06,205.17,204.96,205.17,13869.0,176.0057,176.1002,175.9199,176.1002,13869.0
2019-04-26 11:45:00,205.15,205.22,205.04,205.22,16439.0,176.083,176.1431,175.9886,176.1431,16439.0
2019-04-26 11:50:00,205.22,205.31,205.13,205.28,16720.0,176.1431,176.2203,176.0658,176.1946,16720.0
2019-04-26 11:55:00,205.31,205.35,205.22,205.31,15164.0,176.2203,176.2547,176.1431,176.2203,15164.0
2019-04-26 12:00:00,205.31,205.31,205.2,205.24,11403.0,176.2203,176.2203,176.1259,176.1602,11403.0
2019-04-26 12:05:00,205.22,205.33,205.2,205.23,15930.0,176.1431,176.2375,176.1259,176.1517,15930.0
2019-04-26 12:10:00,205.23,205.26,205.2,205.25,13239.0,176.1517,176.1774,176.1259,176.1688,13239.0
2019-04-26 12:15:00,205.25,205.28,205.15,205.2,17491.0,176.1688,176.1946,176.083,176.1259,17491.0
2019-04-26 12:20:00,205.19,205.2,205.1,205.13,9100.0,176.1173,176.1259,176.0401,176.0658,9100.0
2019-04-26 12:25:00,205.12,205.17,204.98,204.99,18965.0,176.0572,176.1002,175.9371,175.9457,18965.0
2019-04-26 12:30:00,204.96,205.09,204.94,205.0,16264.0,175.9199,176.0315,175.9027,175.9542,16264.0
2019-04-26 12:35:00,205.03,205.11,204.91,204.91,19116.0,175.98,176.0487,175.877,175.877,19116.0
2019-04-26 12:40:00,204.9,204.92,204.8,204.8,11833.0,175.8684,175.8856,175.7826,175.7826,11833.0
2019-04-26 12:45:00,204.79,204.79,204.64,204.7,15519.0,175.774,175.774,175.6453,175.6968,15519.0
2019-04-26 12:50:00,204.7,204.7,204.59,204.7,19373.0,175.6968,175.6968,175.6023,175.6968,19373.0
2019-04-26 12:55:00,204.67,204.74,204.66,204.71,23757.0,175.671,175.7311,175.6624,175.7053,23757.0
2019-04-26 13:00:00,204.7,204.7,204.56,204.59,29533.0,175.6968,175.6968,175.5766,175.6023,29533.0
2019-04-26 13:05:00,204.58,204.6,204.51,204.55,9919.0,175.5938,175.6109,175.5337,175.568,9919.0
2019-04-26 13:10:00,204.58,204.6,204.3,204.31,34335.0,175.5938,175.6109,175.3534,175.362,34335.0
2019-04-26 13:15:00,204.35,204.45,204.31,204.39,21972.0,175.3963,175.4822,175.362,175.4307,21972.0
2019-04-26 13:20:00,204.36,204.46,204.34,204.4,12219.0,175.4049,175.4908,175.3878,175.4393,12219.0
2019-04-26 13:25:00,204.38,204.61,204.38,204.57,14869.0,175.4221,175.6195,175.4221,175.5852,14869.0
2019-04-26 13:30:00,204.58,204.58,204.42,204.46,19506.0,175.5938,175.5938,175.4564,175.4908,19506.0
2019-04-26 13:35:00,204.48,204.48,204.26,204.33,15988.0,175.5079,175.5079,175.3191,175.3792,15988.0
2019-04-26 13:40:00,204.33,204.35,204.25,204.31,10891.0,175.3792,175.3963,175.3105,175.362,10891.0
2019-04-26 13:45:00,204.32,204.36,204.24,204.24,11814.0,175.3706,175.4049,175.3019,175.3019,11814.0
2019-04-26 13:50:00,204.23,204.3,204.09,204.09,20474.0,175.2933,175.3534,175.1732,175.1732,20474.0
2019-04-26 13:55:00,204.09,204.15,204.02,204.07,15258.0,175.1732,175.2247,175.1131,175.156,15258.0
2019-04-26 14:00:00,204.05,204.05,203.83,204.04,29015.0,175.1388,175.1388,174.95,175.1303,29015.0
2019-04-26 14:05:00,204.0,204.19,203.92,204.15,28819.0,175.0959,175.259,175.0273,175.2247,28819.0
2019-04-26 14:10:00,204.18,204.21,203.95,204.03,21347.0,175.2504,175.2762,175.053,175.1217,21347.0
2019-04-26 14:15:00,204.01,204.13,204.0,204.02,11095.0,175.1045,175.2075,175.0959,175.1131,11095.0
2019-04-26 14:20:00,204.06,204.21,204.01,204.14,29738.0,175.1474,175.2762,175.1045,175.2161,29738.0
2019-04-26 14:25:00,204.16,204.26,204.1,204.14,15099.0,175.2333,175.3191,175.1818,175.2161,15099.0
2019-04-26 14:30:00,204.13,204.19,204.12,204.18,29511.0,175.2075,175.259,175.1989,175.2504,29511.0
2019-04-26 14:35:00,204.18,204.28,204.06,204.08,17546.0,175.2504,175.3363,175.1474,175.1646,17546.0
2019-04-26 14:40:00,204.08,204.08,203.87,203.89,24634.0,175.1646,175.1646,174.9844,175.0015,24634.0
2019-04-26 14:45:00,203.9,204.0,203.84,203.85,17348.0,175.0101,175.0959,174.9586,174.9672,17348.0
2019-04-26 14:50:00,203.86,203.88,203.71,203.73,23522.0,174.9758,174.9929,174.847,174.8642,23522.0
2019-04-26 14:55:00,203.72,203.73,203.62,203.65,20625.0,174.8556,174.8642,174.7698,174.7955,20625.0
2019-04-26 15:00:00,203.68,203.95,203.64,203.95,57334.0,174.8213,175.053,174.7869,175.053,57334.0
2019-04-26 15:05:00,203.96,204.02,203.9,203.92,27250.0,175.0616,175.1131,175.0101,175.0273,27250.0
2019-04-26 15:10:00,203.94,204.0,203.82,203.89,22988.0,175.0444,175.0959,174.9414,175.0015,22988.0
2019-04-26 15:15:00,203.88,203.9,203.63,203.7,21434.0,174.9929,175.0101,174.7784,174.8384,21434.0
2019-04-26 15:20:00,203.71,203.92,203.68,203.92,44169.0,174.847,175.0273,174.8213,175.0273,44169.0
2019-04-26 15:25:00,203.92,203.92,203.8,203.87,24416.0,175.0273,175.0273,174.9243,174.9844,24416.0
2019-04-26 15:30:00,203.84,203.92,203.78,203.89,31576.0,174.9586,175.0273,174.9071,175.0015,31576.0
2019-04-26 15:35:00,203.91,203.92,203.85,203.89,32219.0,175.0187,175.0273,174.9672,175.0015,32219.0
2019-04-26 15:40:00,203.9,203.93,203.81,203.92,34075.0,175.0101,175.0358,174.9329,175.0273,34075.0
2019-04-26 15:45:00,203.91,203.93,203.62,203.66,51746.0,175.0187,175.0358,174.7698,174.8041,51746.0
2019-04-26 15:50:00,203.65,203.72,203.38,203.45,93208.0,174.7955,174.8556,174.5638,174.6239,93208.0
2019-04-26 15:55:00,203.46,203.61,203.34,203.59,203690.0,174.6324,174.7612,174.5294,174.744,203690.0
2019-04-29 09:30:00,203.31,203.8,203.1,203.41,95827.0,174.5037,174.9243,174.3234,174.5895,95827.0
2019-04-29 09:35:00,203.37,203.43,202.19,202.39,88391.0,174.5552,174.6067,173.5424,173.714,88391.0
2019-04-29 09:40:00,202.43,202.6,202.11,202.4,50130.0,173.7484,173.8943,173.4737,173.7226,50130.0
2019-04-29 09:45:00,202.36,202.67,202.3,202.34,50274.0,173.6883,173.9544,173.6368,173.6711,50274.0
2019-04-29 09:50:00,202.32,202.4,201.78,202.32,67218.0,173.654,173.7226,173.1905,173.654,67218.0
2019-04-29 09:55:00,202.32,202.37,201.85,202.0,42859.0,173.654,173.6969,173.2506,173.3793,42859.0
2019-04-29 10:00:00,202.0,202.05,201.63,201.66,50519.0,173.3793,173.4222,173.0617,173.0875,50519.0
2019-04-29 10:05:00,201.68,201.71,201.35,201.49,61608.0,173.1046,173.1304,172.8214,172.9416,61608.0
2019-04-29 10:10:00,201.45,201.87,201.45,201.81,28072.0,172.9072,173.2677,172.9072,173.2162,28072.0
2019-04-29 10:15:00,201.86,201.91,201.54,201.91,49966.0,173.2591,173.3021,172.9845,173.3021,49966.0
2019-04-29 10:20:00,201.88,202.03,201.73,201.92,46142.0,173.2763,173.4051,173.1476,173.3106,46142.0
2019-04-29 10:25:00,201.92,202.0,201.79,201.91,24637.0,173.3106,173.3793,173.1991,173.3021,24637.0
2019-04-29 10:30:00,201.91,201.92,201.52,201.57,29336.0,173.3021,173.3106,172.9673,173.0102,29336.0
2019-04-29 10:35:00,201.54,201.63,201.03,201.1,64490.0,172.9845,173.0617,172.5467,172.6068,64490.0
2019-04-29 10:40:00,201.1,201.59,200.85,201.53,85366.0,172.6068,173.0274,172.3922,172.9759,85366.0
2019-04-29 10:45:00,201.52,201.73,201.47,201.62,36898.0,172.9673,173.1476,172.9244,173.0531,36898.0
2019-04-29 10:50:00,201.64,201.73,201.35,201.41,29266.0,173.0703,173.1476,172.8214,172.8729,29266.0
2019-04-29 10:55:00,201.39,201.42,200.92,200.92,25678.0,172.8557,172.8815,172.4523,172.4523,25678.0
2019-04-29 11:00:00,200.94,200.95,200.71,200.77,39364.0,172.4695,172.4781,172.2721,172.3236,39364.0
2019-04-29 11:05:00,200.76,200.83,200.4,200.5,60921.0,172.315,172.3751,172.006,172.0918,60921.0
2019-04-29 11:10:00,200.52,200.59,200.34,200.52,46076.0,172.109,172.1691,171.9545,172.109,46076.0
2019-04-29 11:15:00,200.5,200.89,200.5,200.73,30198.0,172.0918,172.4266,172.0918,172.2892,30198.0
2019-04-29 11:20:00,200.76,201.37,200.76,201.27,25088.0,172.315,172.8386,172.315,172.7527,25088.0
2019-04-29 11:25:00,201.33,201.61,201.22,201.48,41485.0,172.8042,173.0446,172.7098,172.933,41485.0
2019-04-29 11:30:00,201.5,201.65,201.5,201.61,15113.0,172.9501,173.0789,172.9501,173.0446,15113.0
2019-04-29 11:35:00,201.63,201.88,201.61,201.75,21178.0,173.0617,173.2763,173.0446,173.1647,21178.0
2019-04-29 11:40:00,201.78,201.83,201.65,201.83,10950.0,173.1905,173.2334,173.0789,173.2334,10950.0
2019-04-29 11:45:00,201.83,202.04,201.78,201.97,15170.0,173.2334,173.4136,173.1905,173.3536,15170.0
2019-04-29 11:50:00,202.02,202.06,201.8,201.96,18917.0,173.3965,173.4308,173.2076,173.345,18917.0
2019-04-29 11:55:00,201.96,202.05,201.78,201.82,19630.0,173.345,173.4222,173.1905,173.2248,19630.0
2019-04-29 12:00:00,201.79,201.9,201.66,201.86,18980.0,173.1991,173.2935,173.0875,173.2591,18980.0
2019-04-29 12:05:00,201.86,202.05,201.83,201.98,18475.0,173.2591,173.4222,173.2334,173.3621,18475.0
2019-04-29 12:10:00,201.99,202.23,201.96,202.23,12371.0,173.3707,173.5767,173.345,173.5767,12371.0
2019-04-29 12:15:00,202.21,202.4,202.2,202.36,17566.0,173.5596,173.7226,173.551,173.6883,17566.0
2019-04-29 12:20:00,202.39,202.49,202.34,202.43,21185.0,173.714,173.7999,173.6711,173.7484,21185.0
2019-04-29 12:25:00,202.45,202.58,202.43,202.5,20262.0,173.7655,173.8771,173.7484,173.8085,20262.0
2019-04-29 12:30:00,202.5,202.57,202.36,202.52,32036.0,173.8085,173.8685,173.6883,173.8256,32036.0
2019-04-29 12:35:00,202.53,202.74,202.47,202.7,23192.0,173.8342,174.0145,173.7827,173.9801,23192.0
2019-04-29 12:40:00,202.69,202.73,202.61,202.73,12925.0,173.9715,174.0059,173.9029,174.0059,12925.0
2019-04-29 12:45:00,202.73,202.83,202.71,202.76,10379.0,174.0059,174.0917,173.9887,174.0316,10379.0
2019-04-29 12:50:00,202.8,202.8,202.62,202.62,16815.0,174.066,174.066,173.9115,173.9115,16815.0
2019-04-29 12:55:00,202.64,202.7,202.5,202.51,26310.0,173.9286,173.9801,173.8085,173.817,26310.0
2019-04-29 13:00:00,202.55,202.67,202.47,202.48,16829.0,173.8514,173.9544,173.7827,173.7913,16829.0
2019-04-29 13:05:00,202.5,202.77,202.5,202.7,34625.0,173.8085,174.0402,173.8085,173.9801,34625.0
2019-04-29 13:10:00,202.74,202.82,202.64,202.64,13273.0,174.0145,174.0831,173.9286,173.9286,13273.0
2019-04-29 13:15:00,202.65,202.66,202.33,202.41,23953.0,173.9372,173.9458,173.6625,173.7312,23953.0
2019-04-29 13:20:00,202.39,202.45,202.09,202.23,26389.0,173.714,173.7655,173.4566,173.5767,26389.0
2019-04-29 13:25:00,202.24,202.48,202.24,202.48,13933.0,173.5853,173.7913,173.5853,173.7913,13933.0
2019-04-29 13:30:00,202.48,202.48,202.28,202.3,9523.0,173.7913,173.7913,173.6196,173.6368,9523.0
2019-04-29 13:35:00,202.29,202.67,202.25,202.58,45673.0,173.6282,173.9544,173.5939,173.8771,45673.0
2019-04-29 13:40:00,202.58,202.63,202.49,202.57,7437.0,173.8771,173.92,173.7999,173.8685,7437.0
2019-04-29 13:45:00,202.61,202.84,202.61,202.83,17644.0,173.9029,174.1003,173.9029,174.0917,17644.0
2019-04-29 13:50:00,202.83,202.91,202.76,202.82,27103.0,174.0917,174.1604,174.0316,174.0831,27103.0
2019-04-29 13:55:00,202.81,202.99,202.79,202.86,25034.0,174.0745,174.229,174.0574,174.1175,25034.0
2019-04-29 14:00:00,202.85,202.94,202.73,202.73,20066.0,174.1089,174.1861,174.0059,174.0059,20066.0
2019-04-29 14:05:00,202.76,202.89,202.69,202.83,14986.0,174.0316,174.1432,173.9715,174.0917,14986.0
2019-04-29 14:10:00,202.86,202.88,202.73,202.74,11273.0,174.1175,174.1346,174.0059,174.0145,11273.0
2019-04-29 14:15:00,202.76,202.97,202.74,202.94,15587.0,174.0316,174.2119,174.0145,174.1861,15587.0
2019-04-29 14:20:00,202.95,202.99,202.87,202.99,19654.0,174.1947,174.229,174.126,174.229,19654.0
2019-04-29 14:25:00,202.98,203.08,202.9,202.96,22457.0,174.2205,174.3063,174.1518,174.2033,22457.0
2019-04-29 14:30:00,202.97,202.99,202.79,202.98,20464.0,174.2119,174.229,174.0574,174.2205,20464.0
2019-04-29 14:35:00,203.0,203.0,202.67,202.71,16871.0,174.2376,174.2376,173.9544,173.9887,16871.0
2019-04-29 14:40:00,202.73,202.79,202.7,202.7,14824.0,174.0059,174.0574,173.9801,173.9801,14824.0
2019-04-29 14:45:00,202.71,202.71,202.53,202.54,13022.0,173.9887,173.9887,173.8342,173.8428,13022.0
2019-04-29 14:50:00,202.53,202.67,202.5,202.63,12905.0,173.8342,173.9544,173.8085,173.92,12905.0
2019-04-29 14:55:00,202.65,202.75,202.55,202.57,18912.0,173.9372,174.023,173.8514,173.8685,18912.0
2019-04-29 15:00:00,202.57,202.67,202.57,202.61,19737.0,173.8685,173.9544,173.8685,173.9029,19737.0
2019-04-29 15:05:00,202.6,202.61,202.5,202.58,12143.0,173.8943,173.9029,173.8085,173.8771,12143.0
2019-04-29 15:10:00,202.59,202.73,202.58,202.67,11727.0,173.8857,174.0059,173.8771,173.9544,11727.0
2019-04-29 15:15:00,202.66,202.69,202.59,202.61,21567.0,173.9458,173.9715,173.8857,173.9029,21567.0
2019-04-29 15:20:00,202.6,202.65,202.58,202.58,15639.0,173.8943,173.9372,173.8771,173.8771,15639.0
2019-04-29 15:25:00,202.59,202.65,202.52,202.59,16019.0,173.8857,173.9372,173.8256,173.8857,16019.0
2019-04-29 15:30:00,202.61,202.84,202.56,202.71,28041.0,173.9029,174.1003,173.86,173.9887,28041.0
2019-04-29 15:35:00,202.73,202.96,202.72,202.95,22705.0,174.0059,174.2033,173.9973,174.1947,22705.0
2019-04-29 15:40:00,202.95,202.96,202.81,202.81,21958.0,174.1947,174.2033,174.0745,174.0745,21958.0
2019-04-29 15:45:00,202.81,202.82,202.59,202.74,46463.0,174.0745,174.0831,173.8857,174.0145,46463.0
2019-04-29 15:50:00,202.75,202.75,202.05,202.28,163006.0,174.023,174.023,173.4222,173.6196,163006.0
2019-04-29 15:55:00,202.28,202.33,201.86,202.17,301291.0,173.6196,173.6625,173.2591,173.5252,301291.0
2019-04-30 09:30:00,201.55,201.88,201.15,201.19,102416.0,172.9931,173.2763,172.6497,172.6841,102416.0
2019-04-30 09:35:00,201.19,201.59,201.07,201.09,70121.0,172.6841,173.0274,172.5811,172.5982,70121.0
2019-04-30 09:40:00,201.1,201.75,201.07,201.65,49184.0,172.6068,173.1647,172.5811,173.0789,49184.0
2019-04-30 09:45:00,201.65,201.94,201.47,201.47,33536.0,173.0789,173.3278,172.9244,172.9244,33536.0
2019-04-30 09:50:00,201.5,201.63,201.09,201.33,30775.0,172.9501,173.0617,172.5982,172.8042,30775.0
2019-04-30 09:55:00,201.38,201.73,201.37,201.73,28908.0,172.8472,173.1476,172.8386,173.1476,28908.0
2019-04-30 10:00:00,201.72,201.8,201.51,201.58,24052.0,173.139,173.2076,172.9587,173.0188,24052.0
2019-04-30 10:05:00,201.56,201.56,201.23,201.23,23974.0,173.0016,173.0016,172.7184,172.7184,23974.0
2019-04-30 10:10:00,201.22,201.33,201.08,201.27,15208.0,172.7098,172.8042,172.5897,172.7527,15208.0
2019-04-30 10:15:00,201.24,201.42,201.1,201.27,17381.0,172.727,172.8815,172.6068,172.7527,17381.0
2019-04-30 10:20:00,201.26,201.29,201.07,201.11,22139.0,172.7442,172.7699,172.5811,172.6154,22139.0
2019-04-30 10:25:00,201.11,201.2,200.98,201.15,18401.0,172.6154,172.6927,172.5038,172.6497,18401.0
2019-04-30 10:30:00,201.14,201.62,201.13,201.54,54100.0,172.6412,173.0531,172.6326,172.9845,54100.0
2019-04-30 10:35:00,201.54,201.65,201.5,201.61,14017.0,172.9845,173.0789,172.9501,173.0446,14017.0
2019-04-30 10:40:00,201.58,201.69,201.47,201.69,13736.0,173.0188,173.1132,172.9244,173.1132,13736.0
2019-04-30 10:45:00,201.69,201.92,201.69,201.8,14474.0,173.1132,173.3106,173.1132,173.2076,14474.0
2019-04-30 10:50:00,201.79,201.9,201.61,201.79,25643.0,173.1991,173.2935,173.0446,173.1991,25643.0
2019-04-30 10:55:00,201.76,201.78,201.41,201.52,13429.0,173.1733,173.1905,172.8729,172.9673,13429.0
2019-04-30 11:00:00,201.52,201.54,200.98,201.08,25023.0,172.9673,172.9845,172.5038,172.5897,25023.0
2019-04-30 11:05:00,201.08,201.19,200.79,200.89,24115.0,172.5897,172.6841,172.3407,172.4266,24115.0
2019-04-30 11:10:00,200.91,200.98,200.81,200.98,20298.0,172.4437,172.5038,172.3579,172.5038,20298.0
2019-04-30 11:15:00,200.91,201.12,200.83,201.12,20295.0,172.4437,172.624,172.3751,172.624,20295.0
2019-04-30 11:20:00,201.12,201.29,201.05,201.28,19189.0,172.624,172.7699,172.5639,172.7613,19189.0
2019-04-30 11:25:00,201.27,201.52,201.21,201.21,33354.0,172.7527,172.9673,172.7012,172.7012,33354.0
2019-04-30 11:30:00,201.25,201.62,201.25,201.56,18375.0,172.7356,173.0531,172.7356,173.0016,18375.0
2019-04-30 11:35:00,201.59,201.95,201.55,201.82,15106.0,173.0274,173.3364,172.9931,173.2248,15106.0
2019-04-30 11:40:00,201.81,201.85,201.49,201.78,27824.0,173.2162,173.2506,172.9416,173.1905,27824.0
2019-04-30 11:45:00,201.79,202.05,201.66,202.05,20123.0,173.1991,173.4222,173.0875,173.4222,20123.0
2019-04-30 11:50:00,202.07,202.2,201.99,202.08,22551.0,173.4394,173.551,173.3707,173.448,22551.0
2019-04-30 11:55:00,202.09,202.35,202.09,202.23,15371.0,173.4566,173.6797,173.4566,173.5767,15371.0
2019-04-30 12:00:00,202.23,202.4,202.22,202.39,19850.0,173.5767,173.7226,173.5681,173.714,19850.0
2019-04-30 12:05:00,202.38,202.75,202.32,202.75,21618.0,173.7055,174.023,173.654,174.023,21618.0
2019-04-30 12:10:00,202.74,203.18,202.67,203.05,86173.0,174.0145,174.3921,173.9544,174.2805,86173.0
2019-04-30 12:15:00,203.06,203.16,202.93,203.09,23826.0,174.2891,174.3749,174.1775,174.3149,23826.0
2019-04-30 12:20:00,203.09,203.22,203.05,203.14,16542.0,174.3149,174.4264,174.2805,174.3578,16542.0
2019-04-30 12:25:00,203.12,203.2,203.09,203.15,16858.0,174.3406,174.4093,174.3149,174.3664,16858.0
2019-04-30 12:30:00,203.15,203.29,203.06,203.29,15909.0,174.3664,174.4865,174.2891,174.4865,15909.0
2019-04-30 12:35:00,203.3,203.34,203.15,203.16,21304.0,174.4951,174.5294,174.3664,174.3749,21304.0
2019-04-30 12:40:00,203.17,203.35,203.16,203.28,15113.0,174.3835,174.538,174.3749,174.4779,15113.0
2019-04-30 12:45:00,203.27,203.33,203.02,203.07,23427.0,174.4694,174.5209,174.2548,174.2977,23427.0
2019-04-30 12:50:00,203.07,203.07,202.85,202.96,12593.0,174.2977,174.2977,174.1089,174.2033,12593.0
2019-04-30 12:55:00,203.0,203.05,202.92,203.0,7382.0,174.2376,174.2805,174.169,174.2376,7382.0
2019-04-30 13:00:00,203.0,203.25,203.0,203.09,26756.0,174.2376,174.4522,174.2376,174.3149,26756.0
2019-04-30 13:05:00,203.1,203.12,203.02,203.03,14710.0,174.3234,174.3406,174.2548,174.2634,14710.0
2019-04-30 13:10:00,203.02,203.18,203.01,203.06,17791.0,174.2548,174.3921,174.2462,174.2891,17791.0
2019-04-30 13:15:00,203.06,203.17,203.03,203.08,8820.0,174.2891,174.3835,174.2634,174.3063,8820.0
2019-04-30 13:20:00,203.06,203.06,202.91,202.92,6876.0,174.2891,174.2891,174.1604,174.169,6876.0
2019-04-30 13:25:00,202.92,203.02,202.88,202.96,18559.0,174.169,174.2548,174.1346,174.2033,18559.0
2019-04-30 13:30:00,202.91,202.99,202.87,202.94,18952.0,174.1604,174.229,174.126,174.1861,18952.0
2019-04-30 13:35:00,202.95,203.12,202.95,203.11,8953.0,174.1947,174.3406,174.1947,174.332,8953.0
2019-04-30 13:40:00,203.11,203.24,203.06,203.21,15900.0,174.332,174.4436,174.2891,174.4179,15900.0
2019-04-30 13:45:00,203.21,203.21,203.05,203.1,11319.0,174.4179,174.4179,174.2805,174.3234,11319.0
2019-04-30 13:50:00,203.11,203.14,203.04,203.04,17454.0,174.332,174.3578,174.272,174.272,17454.0
2019-04-30 13:55:00,203.03,203.1,202.99,203.05,20973.0,174.2634,174.3234,174.229,174.2805,20973.0
2019-04-30 14:00:00,203.06,203.16,203.06,203.11,11006.0,174.2891,174.3749,174.2891,174.332,11006.0
2019-04-30 14:05:00,203.08,203.18,202.98,202.98,14880.0,174.3063,174.3921,174.2205,174.2205,14880.0
2019-04-30 14:10:00,202.99,203.0,202.85,202.86,24813.0,174.229,174.2376,174.1089,174.1175,24813.0
2019-04-30 14:15:00,202.83,202.93,202.81,202.86,16177.0,174.0917,174.1775,174.0745,174.1175,16177.0
2019-04-30 14:20:00,202.88,202.9,202.75,202.78,11633.0,174.1346,174.1518,174.023,174.0488,11633.0
2019-04-30 14:25:00,202.77,202.77,202.58,202.71,8484.0,174.0402,174.0402,173.8771,173.9887,8484.0
2019-04-30 14:30:00,202.68,202.75,202.59,202.65,22742.0,173.963,174.023,173.8857,173.9372,22742.0
2019-04-30 14:35:00,202.67,202.89,202.63,202.87,18042.0,173.9544,174.1432,173.92,174.126,18042.0
2019-04-30 14:40:00,202.85,202.97,202.8,202.97,20565.0,174.1089,174.2119,174.066,174.2119,20565.0
2019-04-30 14:45:00,202.98,203.06,202.91,202.98,13184.0,174.2205,174.2891,174.1604,174.2205,13184.0
2019-04-30 14:50:00,202.98,203.02,202.92,202.92,15378.0,174.2205,174.2548,174.169,174.169,15378.0
2019-04-30 14:55:00,202.93,202.99,202.86,202.92,20558.0,174.1775,174.229,174.1175,174.169,20558.0
2019-04-30 15:00:00,202.91,203.06,202.84,203.01,20539.0,174.1604,174.2891,174.1003,174.2462,20539.0
2019-04-30 15:05:00,203.01,203.11,202.92,203.1,16506.0,174.2462,174.332,174.169,174.3234,16506.0
2019-04-30 15:10:00,203.09,203.09,202.97,202.99,14567.0,174.3149,174.3149,174.2119,174.229,14567.0
2019-04-30 15:15:00,202.99,203.0,202.89,202.9,23794.0,174.229,174.2376,174.1432,174.1518,23794.0
2019-04-30 15:20:00,202.92,203.13,202.91,203.05,23722.0,174.169,174.3492,174.1604,174.2805,23722.0
2019-04-30 15:25:00,203.04,203.14,202.98,203.03,19120.0,174.272,174.3578,174.2205,174.2634,19120.0
2019-04-30 15:30:00,203.02,203.19,202.98,203.17,24324.0,174.2548,174.4007,174.2205,174.3835,24324.0
2019-04-30 15:35:00,203.17,203.18,203.05,203.09,25267.0,174.3835,174.3921,174.2805,174.3149,25267.0
2019-04-30 15:40:00,203.11,203.15,202.95,203.02,26852.0,174.332,174.3664,174.1947,174.2548,26852.0
2019-04-30 15:45:00,203.03,203.12,202.91,203.09,38160.0,174.2634,174.3406,174.1604,174.3149,38160.0
2019-04-30 15:50:00,203.1,203.37,203.01,203.37,54723.0,174.3234,174.5552,174.2462,174.5552,54723.0
2019-04-30 15:55:00,203.36,203.75,203.2,203.67,448854.0,174.5466,174.8814,174.4093,174.8127,448854.0
2019-05-01 09:30:00,203.2,203.52,201.17,202.23,118628.0,174.4093,174.6839,172.6669,173.5767,118628.0
2019-05-01 09:35:00,202.3,202.41,201.71,202.27,63782.0,173.6368,173.7312,173.1304,173.611,63782.0
2019-05-01 09:40:00,202.38,202.6,202.24,202.24,15940.0,173.7055,173.8943,173.5853,173.5853,15940.0
2019-05-01 09:45:00,202.24,202.32,201.9,201.98,46179.0,173.5853,173.654,173.2935,173.3621,46179.0
2019-05-01 09:50:00,202.0,202.02,201.4,201.4,29094.0,173.3793,173.3965,172.8643,172.8643,29094.0
2019-05-01 09:55:00,201.47,201.65,201.23,201.57,38927.0,172.9244,173.0789,172.7184,173.0102,38927.0
2019-05-01 10:00:00,201.52,201.54,201.17,201.27,88601.0,172.9673,172.9845,172.6669,172.7527,88601.0
2019-05-01 10:05:00,201.25,201.33,201.06,201.1,99777.0,172.7356,172.8042,172.5725,172.6068,99777.0
2019-05-01 10:10:00,201.09,201.35,200.91,200.98,44852.0,172.5982,172.8214,172.4437,172.5038,44852.0
2019-05-01 10:15:00,201.0,201.34,200.93,201.08,86183.0,172.521,172.8128,172.4609,172.5897,86183.0
2019-05-01 10:20:00,201.07,201.25,200.79,201.21,42850.0,172.5811,172.7356,172.3407,172.7012,42850.0
2019-05-01 10:25:00,201.18,201.23,201.02,201.04,29632.0,172.6755,172.7184,172.5382,172.5553,29632.0
2019-05-01 10:30:00,201.04,201.18,200.91,200.94,37200.0,172.5553,172.6755,172.4437,172.4695,37200.0
2019-05-01 10:35:00,200.96,201.19,200.95,201.18,44708.0,172.4867,172.6841,172.4781,172.6755,44708.0
2019-05-01 10:40:00,201.23,201.46,201.17,201.44,35224.0,172.7184,172.9158,172.6669,172.8986,35224.0
2019-05-01 10:45:00,201.44,201.44,201.3,201.4,20691.0,172.8986,172.8986,172.7785,172.8643,20691.0
2019-05-01 10:50:00,201.36,201.5,201.26,201.5,40234.0,172.83,172.9501,172.7442,172.9501,40234.0
2019-05-01 10:55:00,201.5,201.75,201.47,201.68,30949.0,172.9501,173.1647,172.9244,173.1046,30949.0
2019-05-01 11:00:00,201.69,201.8,201.63,201.72,82888.0,173.1132,173.2076,173.0617,173.139,82888.0
2019-05-01 11:05:00,201.73,201.73,201.62,201.7,41485.0,173.1476,173.1476,173.0531,173.1218,41485.0
2019-05-01 11:10:00,201.68,201.8,201.63,201.69,35796.0,173.1046,173.2076,173.0617,173.1132,35796.0
2019-05-01 11:15:00,201.69,201.75,201.66,201.7,23940.0,173.1132,173.1647,173.0875,173.1218,23940.0
2019-05-01 11:20:00,201.71,201.77,201.66,201.68,32051.0,173.1304,173.1819,173.0875,173.1046,32051.0
2019-05-01 11:25:00,201.65,201.68,201.46,201.57,54113.0,173.0789,173.1046,172.9158,173.0102,54113.0
2019-05-01 11:30:00,201.57,201.67,201.49,201.57,31199.0,173.0102,173.0961,172.9416,173.0102,31199.0
2019-05-01 11:35:00,201.57,201.8,201.5,201.69,25420.0,173.0102,173.2076,172.9501,173.1132,25420.0
2019-05-01 11:40:00,201.71,201.8,201.65,201.7,39912.0,173.1304,173.2076,173.0789,173.1218,39912.0
2019-05-01 11:45:00,201.72,201.82,201.53,201.53,19325.0,173.139,173.2248,172.9759,172.9759,19325.0
2019-05-01 11:50:00,201.55,201.58,201.4,201.47,23297.0,172.9931,173.0188,172.8643,172.9244,23297.0
2019-05-01 11:55:00,201.45,201.54,201.32,201.36,17374.0,172.9072,172.9845,172.7957,172.83,17374.0
2019-05-01 12:00:00,201.37,201.7,201.36,201.64,15517.0,172.8386,173.1218,172.83,173.0703,15517.0
2019-05-01 12:05:00,201.66,201.71,201.49,201.49,10020.0,173.0875,173.1304,172.9416,172.9416,10020.0
2019-05-01 12:10:00,201.5,201.56,201.41,201.41,13536.0,172.9501,173.0016,172.8729,172.8729,13536.0
2019-05-01 12:15:00,201.41,201.51,201.41,201.43,11225.0,172.8729,172.9587,172.8729,172.8901,11225.0
2019-05-01 12:20:00,201.43,201.53,201.4,201.44,11879.0,172.8901,172.9759,172.8643,172.8986,11879.0
2019-05-01 12:25:00,201.43,201.43,201.21,201.21,12807.0,172.8901,172.8901,172.7012,172.7012,12807.0
2019-05-01 12:30:00,201.21,201.21,200.95,201.05,23337.0,172.7012,172.7012,172.4781,172.5639,23337.0
2019-05-01 12:35:00,201.07,201.16,200.92,200.94,17685.0,172.5811,172.6583,172.4523,172.4695,17685.0
2019-05-01 12:40:00,200.92,200.95,200.6,200.8,39816.0,172.4523,172.4781,172.1777,172.3493,39816.0
2019-05-01 12:45:00,200.79,200.95,200.59,200.9,37710.0,172.3407,172.4781,172.1691,172.4352,37710.0
2019-05-01 12:50:00,200.88,201.12,200.87,201.06,26758.0,172.418,172.624,172.4094,172.5725,26758.0
2019-05-01 12:55:00,201.07,201.34,201.05,201.2,23993.0,172.5811,172.8128,172.5639,172.6927,23993.0
2019-05-01 13:00:00,201.23,201.51,201.09,201.09,39194.0,172.7184,172.9587,172.5982,172.5982,39194.0
2019-05-01 13:05:00,201.1,201.12,200.92,200.97,45120.0,172.6068,172.624,172.4523,172.4952,45120.0
2019-05-01 13:10:00,200.96,201.05,200.83,200.99,54859.0,172.4867,172.5639,172.3751,172.5124,54859.0
2019-05-01 13:15:00,201.01,201.06,200.89,201.01,25824.0,172.5296,172.5725,172.4266,172.5296,25824.0
2019-05-01 13:20:00,200.99,201.04,200.95,201.02,30264.0,172.5124,172.5553,172.4781,172.5382,30264.0
2019-05-01 13:25:00,201.02,201.04,200.82,200.84,47705.0,172.5382,172.5553,172.3665,172.3837,47705.0
2019-05-01 13:30:00,200.82,201.17,200.76,201.08,75827.0,172.3665,172.6669,172.315,172.5897,75827.0
2019-05-01 13:35:00,201.11,201.11,200.94,200.98,26313.0,172.6154,172.6154,172.4695,172.5038,26313.0
2019-05-01 13:40:00,201.0,201.25,200.99,201.13,34663.0,172.521,172.7356,172.5124,172.6326,34663.0
2019-05-01 13:45:00,201.17,201.17,200.88,200.91,19297.0,172.6669,172.6669,172.418,172.4437,19297.0
2019-05-01 13:50:00,200.92,200.97,200.88,200.88,8106.0,172.4523,172.4952,172.418,172.418,8106.0
2019-05-01 13:55:00,200.89,200.9,200.52,200.52,59948.0,172.4266,172.4352,172.109,172.109,59948.0
2019-05-01 14:00:00,200.67,200.79,200.38,200.73,94483.0,172.2377,172.3407,171.9888,172.2892,94483.0
2019-05-01 14:05:00,200.77,201.04,200.75,200.93,28714.0,172.3236,172.5553,172.3064,172.4609,28714.0
2019-05-01 14:10:00,200.93,201.07,200.82,200.93,26211.0,172.4609,172.5811,172.3665,172.4609,26211.0
2019-05-01 14:15:00,200.97,201.34,200.95,201.3,56459.0,172.4952,172.8128,172.4781,172.7785,56459.0
2019-05-01 14:20:00,201.33,201.33,201.04,201.06,42168.0,172.8042,172.8042,172.5553,172.5725,42168.0
2019-05-01 14:25:00,201.08,201.1,200.9,200.94,16507.0,172.5897,172.6068,172.4352,172.4695,16507.0
2019-05-01 14:30:00,200.92,201.09,200.68,200.84,30090.0,172.4523,172.5982,172.2463,172.3837,30090.0
2019-05-01 14:35:00,200.84,200.89,200.17,200.17,30311.0,172.3837,172.4266,171.8086,171.8086,30311.0
2019-05-01 14:40:00,200.16,200.17,199.72,199.85,97961.0,171.8,171.8086,171.4223,171.5339,97961.0
2019-05-01 14:45:00,199.84,200.0,199.73,200.0,43292.0,171.5253,171.6627,171.4309,171.6627,43292.0
2019-05-01 14:50:00,200.0,200.32,199.9,200.2,47048.0,171.6627,171.9373,171.5768,171.8343,47048.0
2019-05-01 14:55:00,200.2,200.27,199.86,199.94,24551.0,171.8343,171.8944,171.5425,171.6112,24551.0
2019-05-01 15:00:00,199.91,199.96,199.69,199.76,34819.0,171.5854,171.6283,171.3966,171.4567,34819.0
2019-05-01 15:05:00,199.75,199.81,199.52,199.67,49850.0,171.4481,171.4996,171.2507,171.3794,49850.0
2019-05-01 15:10:00,199.66,199.96,199.57,199.87,37035.0,171.3709,171.6283,171.2936,171.5511,37035.0
2019-05-01 15:15:00,199.84,199.89,199.71,199.81,27539.0,171.5253,171.5683,171.4138,171.4996,27539.0
2019-05-01 15:20:00,199.81,199.82,199.34,199.36,73826.0,171.4996,171.5082,171.0962,171.1134,73826.0
2019-05-01 15:25:00,199.35,199.49,199.23,199.34,38279.0,171.1048,171.2249,171.0018,171.0962,38279.0
2019-05-01 15:30:00,199.33,199.33,198.85,199.07,91723.0,171.0876,171.0876,170.6756,170.8644,91723.0
2019-05-01 15:35:00,199.08,199.3,199.01,199.05,47135.0,170.873,171.0619,170.8129,170.8473,47135.0
2019-05-01 15:40:00,199.04,199.04,198.66,198.99,81073.0,170.8387,170.8387,170.5125,170.7958,81073.0
2019-05-01 15:45:00,198.97,199.0,198.75,198.84,74027.0,170.7786,170.8044,170.5898,170.667,74027.0
2019-05-01 15:50:00,198.85,198.95,198.68,198.72,108651.0,170.6756,170.7614,170.5297,170.564,108651.0
2019-05-01 15:55:00,198.72,199.0,198.67,198.78,191402.0,170.564,170.8044,170.5211,170.6155,191402.0
2019-05-02 09:30:00,199.3,199.36,198.85,199.18,76183.0,171.0619,171.1134,170.6756,170.9589,76183.0
2019-05-02 09:35:00,199.28,199.9,199.28,199.72,23472.0,171.0447,171.5768,171.0447,171.4223,23472.0
2019-05-02 09:40:00,199.86,200.0,199.59,199.78,37686.0,171.5425,171.6627,171.3108,171.4738,37686.0
2019-05-02 09:45:00,199.72,199.82,199.35,199.57,32826.0,171.4223,171.5082,171.1048,171.2936,32826.0
2019-05-02 09:50:00,199.53,199.79,199.41,199.68,20456.0,171.2593,171.4824,171.1563,171.388,20456.0
2019-05-02 09:55:00,199.8,199.91,199.66,199.67,30925.0,171.491,171.5854,171.3709,171.3794,30925.0
2019-05-02 10:00:00,199.67,199.87,199.67,199.81,48133.0,171.3794,171.5511,171.3794,171.4996,48133.0
2019-05-02 10:05:00,199.85,200.7,199.8,200.53,36091.0,171.5339,172.2635,171.491,172.1176,36091.0
2019-05-02 10:10:00,200.58,200.8,200.49,200.51,27303.0,172.1605,172.3493,172.0833,172.1004,27303.0
2019-05-02 10:15:00,200.51,200.65,200.37,200.63,19719.0,172.1004,172.2206,171.9803,172.2034,19719.0
2019-05-02 10:20:00,200.61,200.63,200.26,200.4,26753.0,172.1862,172.2034,171.8858,172.006,26753.0
2019-05-02 10:25:00,200.37,200.57,200.36,200.56,15874.0,171.9803,172.1519,171.9717,172.1433,15874.0
2019-05-02 10:30:00,200.54,200.64,200.4,200.61,17975.0,172.1262,172.212,172.006,172.1862,17975.0
2019-05-02 10:35:00,200.63,200.74,200.36,200.65,28678.0,172.2034,172.2978,171.9717,172.2206,28678.0
2019-05-02 10:40:00,200.67,200.67,200.36,200.47,18874.0,172.2377,172.2377,171.9717,172.0661,18874.0
2019-05-02 10:45:00,200.45,200.45,200.22,200.29,24580.0,172.0489,172.0489,171.8515,171.9116,24580.0
2019-05-02 10:50:00,200.26,200.26,199.73,199.9,28342.0,171.8858,171.8858,171.4309,171.5768,28342.0
2019-05-02 10:55:00,199.87,199.89,199.58,199.74,23766.0,171.5511,171.5683,171.3022,171.4395,23766.0
2019-05-02 11:00:00,199.74,200.06,199.74,200.06,22529.0,171.4395,171.7142,171.4395,171.7142,22529.0
2019-05-02 11:05:00,200.05,200.56,200.02,200.47,18321.0,171.7056,172.1433,171.6798,172.0661,18321.0
2019-05-02 11:10:00,200.5,200.58,200.38,200.5,9863.0,172.0918,172.1605,171.9888,172.0918,9863.0
2019-05-02 11:15:00,200.51,200.58,199.99,200.0,24313.0,172.1004,172.1605,171.6541,171.6627,24313.0
2019-05-02 11:20:00,199.98,200.01,199.52,199.53,28689.0,171.6455,171.6713,171.2507,171.2593,28689.0
2019-05-02 11:25:00,199.57,199.79,199.39,199.44,23327.0,171.2936,171.4824,171.1391,171.182,23327.0
2019-05-02 11:30:00,199.44,199.94,199.42,199.7,24385.0,171.182,171.6112,171.1649,171.4052,24385.0
2019-05-02 11:35:00,199.65,199.77,199.34,199.38,18908.0,171.3623,171.4653,171.0962,171.1305,18908.0
2019-05-02 11:40:00,199.35,199.55,199.02,199.03,20319.0,171.1048,171.2764,170.8215,170.8301,20319.0
2019-05-02 11:45:00,199.02,199.17,198.8,199.17,29163.0,170.8215,170.9503,170.6327,170.9503,29163.0
2019-05-02 11:50:00,199.12,199.3,198.94,199.15,17118.0,170.9074,171.0619,170.7529,170.9331,17118.0
2019-05-02 11:55:00,199.14,199.41,199.11,199.4,15004.0,170.9245,171.1563,170.8988,171.1477,15004.0
2019-05-02 12:00:00,199.41,199.42,199.05,199.35,10974.0,171.1563,171.1649,170.8473,171.1048,10974.0
2019-05-02 12:05:00,199.41,199.41,199.17,199.28,12872.0,171.1563,171.1563,170.9503,171.0447,12872.0
2019-05-02 12:10:00,199.28,199.41,199.19,199.19,11058.0,171.0447,171.1563,170.9674,170.9674,11058.0
2019-05-02 12:15:00,199.22,199.26,199.04,199.19,9417.0,170.9932,171.0275,170.8387,170.9674,9417.0
2019-05-02 12:20:00,199.21,199.68,199.21,199.68,13959.0,170.9846,171.388,170.9846,171.388,13959.0
2019-05-02 12:25:00,199.63,199.63,199.13,199.27,14067.0,171.3451,171.3451,170.9159,171.0361,14067.0
2019-05-02 12:30:00,199.31,199.4,199.18,199.32,8994.0,171.0704,171.1477,170.9589,171.079,8994.0
2019-05-02 12:35:00,199.31,199.46,199.28,199.35,11130.0,171.0704,171.1992,171.0447,171.1048,11130.0
2019-05-02 12:40:00,199.4,199.43,199.09,199.12,12577.0,171.1477,171.1734,170.8816,170.9074,12577.0
2019-05-02 12:45:00,199.08,199.36,199.08,199.35,7813.0,170.873,171.1134,170.873,171.1048,7813.0
2019-05-02 12:50:00,199.36,199.65,199.33,199.65,16172.0,171.1134,171.3623,171.0876,171.3623,16172.0
2019-05-02 12:55:00,199.64,199.71,199.49,199.67,8990.0,171.3537,171.4138,171.2249,171.3794,8990.0
2019-05-02 13:00:00,199.68,199.78,199.33,199.35,9407.0,171.388,171.4738,171.0876,171.1048,9407.0
2019-05-02 13:05:00,199.37,199.61,199.29,199.54,14446.0,171.1219,171.3279,171.0533,171.2679,14446.0
2019-05-02 13:10:00,199.52,199.96,199.51,199.81,27219.0,171.2507,171.6283,171.2421,171.4996,27219.0
2019-05-02 13:15:00,199.78,199.91,199.77,199.89,9619.0,171.4738,171.5854,171.4653,171.5683,9619.0
2019-05-02 13:20:00,199.94,200.2,199.94,200.12,18123.0,171.6112,171.8343,171.6112,171.7657,18123.0
2019-05-02 13:25:00,200.14,200.39,200.06,200.28,13692.0,171.7828,171.9974,171.7142,171.903,13692.0
2019-05-02 13:30:00,200.25,200.37,200.23,200.34,9664.0,171.8773,171.9803,171.8601,171.9545,9664.0
2019-05-02 13:35:00,200.33,200.61,200.31,200.58,21750.0,171.9459,172.1862,171.9288,172.1605,21750.0
2019-05-02 13:40:00,200.58,200.58,200.33,200.34,14337.0,172.1605,172.1605,171.9459,171.9545,14337.0
2019-05-02 13:45:00,200.34,200.41,200.25,200.35,12544.0,171.9545,172.0146,171.8773,171.9631,12544.0
2019-05-02 13:50:00,200.35,200.55,200.35,200.37,15900.0,171.9631,172.1347,171.9631,171.9803,15900.0
2019-05-02 13:55:00,200.36,200.53,200.26,200.28,13780.0,171.9717,172.1176,171.8858,171.903,13780.0
2019-05-02 14:00:00,200.31,200.48,200.19,200.48,10987.0,171.9288,172.0747,171.8258,172.0747,10987.0
2019-05-02 14:05:00,200.46,200.55,200.31,200.31,20790.0,172.0575,172.1347,171.9288,171.9288,20790.0
2019-05-02 14:10:00,200.3,200.6,200.23,200.55,11584.0,171.9202,172.1777,171.8601,172.1347,11584.0
2019-05-02 14:15:00,200.53,200.69,200.45,200.45,10012.0,172.1176,172.2549,172.0489,172.0489,10012.0
2019-05-02 14:20:00,200.42,200.55,200.41,200.42,8960.0,172.0232,172.1347,172.0146,172.0232,8960.0
2019-05-02 14:25:00,200.44,200.58,200.29,200.53,22759.0,172.0403,172.1605,171.9116,172.1176,22759.0
2019-05-02 14:30:00,200.54,200.76,200.53,200.59,18444.0,172.1262,172.315,172.1176,172.1691,18444.0
2019-05-02 14:35:00,200.58,200.73,200.5,200.65,20494.0,172.1605,172.2892,172.0918,172.2206,20494.0
2019-05-02 14:40:00,200.65,200.7,200.49,200.63,12027.0,172.2206,172.2635,172.0833,172.2034,12027.0
2019-05-02 14:45:00,200.64,200.78,200.39,200.47,14035.0,172.212,172.3322,171.9974,172.0661,14035.0
2019-05-02 14:50:00,200.46,200.65,200.28,200.52,14846.0,172.0575,172.2206,171.903,172.109,14846.0
2019-05-02 14:55:00,200.55,200.65,200.49,200.49,11989.0,172.1347,172.2206,172.0833,172.0833,11989.0
2019-05-02 15:00:00,200.51,200.55,200.38,200.44,7839.0,172.1004,172.1347,171.9888,172.0403,7839.0
2019-05-02 15:05:00,200.5,200.65,200.45,200.49,15562.0,172.0918,172.2206,172.0489,172.0833,15562.0
2019-05-02 15:10:00,200.52,200.61,200.46,200.53,12706.0,172.109,172.1862,172.0575,172.1176,12706.0
2019-05-02 15:15:00,200.55,200.68,200.47,200.55,13944.0,172.1347,172.2463,172.0661,172.1347,13944.0
2019-05-02 15:20:00,200.55,200.73,200.52,200.69,18807.0,172.1347,172.2892,172.109,172.2549,18807.0
2019-05-02 15:25:00,200.64,200.79,200.59,200.77,15628.0,172.212,172.3407,172.1691,172.3236,15628.0
2019-05-02 15:30:00,200.75,200.93,200.68,200.7,33039.0,172.3064,172.4609,172.2463,172.2635,33039.0
2019-05-02 15:35:00,200.67,200.79,200.63,200.67,16823.0,172.2377,172.3407,172.2034,172.2377,16823.0
2019-05-02 15:40:00,200.63,200.69,200.49,200.6,22505.0,172.2034,172.2549,172.0833,172.1777,22505.0
2019-05-02 15:45:00,200.59,200.73,200.49,200.69,29107.0,172.1691,172.2892,172.0833,172.2549,29107.0
2019-05-02 15:50:00,200.68,200.94,200.6,200.86,65538.0,172.2463,172.4695,172.1777,172.4008,65538.0
2019-05-02 15:55:00,200.88,201.06,200.82,201.02,139766.0,172.418,172.5725,172.3665,172.5382,139766.0
2019-05-03 09:30:00,202.0,202.17,201.35,201.38,82183.0,173.3793,173.5252,172.8214,172.8472,82183.0
2019-05-03 09:35:00,201.37,201.97,201.25,201.29,52224.0,172.8386,173.3536,172.7356,172.7699,52224.0
2019-05-03 09:40:00,201.31,201.41,200.91,200.98,39916.0,172.7871,172.8729,172.4437,172.5038,39916.0
2019-05-03 09:45:00,200.98,201.59,200.98,201.39,39654.0,172.5038,173.0274,172.5038,172.8557,39654.0
2019-05-03 09:50:00,201.34,201.37,200.88,201.1,20056.0,172.8128,172.8386,172.418,172.6068,20056.0
2019-05-03 09:55:00,201.14,201.34,201.08,201.29,13449.0,172.6412,172.8128,172.5897,172.7699,13449.0
2019-05-03 10:00:00,201.2,201.45,201.12,201.26,17672.0,172.6927,172.9072,172.624,172.7442,17672.0
2019-05-03 10:05:00,201.24,201.37,200.93,201.06,21534.0,172.727,172.8386,172.4609,172.5725,21534.0
2019-05-03 10:10:00,201.0,201.06,200.8,200.9,14521.0,172.521,172.5725,172.3493,172.4352,14521.0
2019-05-03 10:15:00,200.86,201.06,200.82,200.89,8874.0,172.4008,172.5725,172.3665,172.4266,8874.0
2019-05-03 10:20:00,200.92,201.03,200.74,200.86,13257.0,172.4523,172.5467,172.2978,172.4008,13257.0
2019-05-03 10:25:00,200.89,201.21,200.77,201.16,14901.0,172.4266,172.7012,172.3236,172.6583,14901.0
2019-05-03 10:30:00,201.23,201.54,201.22,201.47,59257.0,172.7184,172.9845,172.7098,172.9244,59257.0
2019-05-03 10:35:00,201.44,201.45,201.22,201.35,14424.0,172.8986,172.9072,172.7098,172.8214,14424.0
2019-05-03 10:40:00,201.4,201.52,201.4,201.45,42353.0,172.8643,172.9673,172.8643,172.9072,42353.0
2019-05-03 10:45:00,201.48,201.79,201.44,201.63,34481.0,172.933,173.1991,172.8986,173.0617,34481.0
2019-05-03 10:50:00,201.62,201.66,201.35,201.49,19343.0,173.0531,173.0875,172.8214,172.9416,19343.0
2019-05-03 10:55:00,201.48,201.61,201.39,201.43,20120.0,172.933,173.0446,172.8557,172.8901,20120.0
2019-05-03 11:00:00,201.44,201.56,201.36,201.39,30687.0,172.8986,173.0016,172.83,172.8557,30687.0
2019-05-03 11:05:00,201.37,201.43,201.28,201.36,13851.0,172.8386,172.8901,172.7613,172.83,13851.0
2019-05-03 11:10:00,201.36,201.45,201.28,201.28,16559.0,172.83,172.9072,172.7613,172.7613,16559.0
2019-05-03 11:15:00,201.29,201.36,201.22,201.24,15711.0,172.7699,172.83,172.7098,172.727,15711.0
2019-05-03 11:20:00,201.2,201.31,201.06,201.3,14630.0,172.6927,172.7871,172.5725,172.7785,14630.0
2019-05-03 11:25:00,201.33,201.48,201.33,201.45,16952.0,172.8042,172.933,172.8042,172.9072,16952.0
2019-05-03 11:30:00,201.5,201.56,201.31,201.41,19830.0,172.9501,173.0016,172.7871,172.8729,19830.0
2019-05-03 11:35:00,201.47,201.55,201.4,201.47,14844.0,172.9244,172.9931,172.8643,172.9244,14844.0
2019-05-03 11:40:00,201.5,201.8,201.49,201.78,17553.0,172.9501,173.2076,172.9416,173.1905,17553.0
2019-05-03 11:45:00,201.77,201.88,201.59,201.65,33662.0,173.1819,173.2763,173.0274,173.0789,33662.0
2019-05-03 11:50:00,201.64,201.98,201.61,201.9,26525.0,173.0703,173.3621,173.0446,173.2935,26525.0
2019-05-03 11:55:00,201.9,201.9,201.59,201.59,19527.0,173.2935,173.2935,173.0274,173.0274,19527.0
2019-05-03 12:00:00,201.6,201.74,201.5,201.58,25881.0,173.036,173.1561,172.9501,173.0188,25881.0
2019-05-03 12:05:00,201.58,201.99,201.52,201.99,43639.0,173.0188,173.3707,172.9673,173.3707,43639.0
2019-05-03 12:10:00,201.99,202.06,201.62,201.68,80563.0,173.3707,173.4308,173.0531,173.1046,80563.0
2019-05-03 12:15:00,201.7,201.75,201.57,201.63,138544.0,173.1218,173.1647,173.0102,173.0617,138544.0
2019-05-03 12:20:00,201.64,202.23,201.62,202.15,206743.0,173.0703,173.5767,173.0531,173.5081,206743.0
2019-05-03 12:25:00,202.17,202.3,202.03,202.06,29142.0,173.5252,173.6368,173.4051,173.4308,29142.0
2019-05-03 12:30:00,202.07,202.31,202.05,202.17,32156.0,173.4394,173.6454,173.4222,173.5252,32156.0
2019-05-03 12:35:00,202.16,202.19,202.08,202.11,18144.0,173.5166,173.5424,173.448,173.4737,18144.0
2019-05-03 12:40:00,202.09,202.13,201.93,201.94,8457.0,173.4566,173.4909,173.3192,173.3278,8457.0
2019-05-03 12:45:00,201.97,201.98,201.8,201.83,5958.0,173.3536,173.3621,173.2076,173.2334,5958.0
2019-05-03 12:50:00,201.8,201.82,201.68,201.78,16777.0,173.2076,173.2248,173.1046,173.1905,16777.0
2019-05-03 12:55:00,201.75,201.81,201.67,201.72,11728.0,173.1647,173.2162,173.0961,173.139,11728.0
2019-05-03 13:00:00,201.74,201.8,201.62,201.64,11029.0,173.1561,173.2076,173.0531,173.0703,11029.0
2019-05-03 13:05:00,201.64,201.68,201.55,201.66,11270.0,173.0703,173.1046,172.9931,173.0875,11270.0
2019-05-03 13:10:00,201.66,201.68,201.57,201.66,15885.0,173.0875,173.1046,173.0102,173.0875,15885.0
2019-05-03 13:15:00,201.66,201.77,201.64,201.73,30925.0,173.0875,173.1819,173.0703,173.1476,30925.0
2019-05-03 13:20:00,201.73,201.75,201.62,201.63,13541.0,173.1476,173.1647,173.0531,173.0617,13541.0
2019-05-03 13:25:00,201.62,201.68,201.55,201.66,13856.0,173.0531,173.1046,172.9931,173.0875,13856.0
2019-05-03 13:30:00,201.64,201.69,201.57,201.66,10118.0,173.0703,173.1132,173.0102,173.0875,10118.0
2019-05-03 13:35:00,201.63,201.65,201.52,201.55,27754.0,173.0617,173.0789,172.9673,172.9931,27754.0
2019-05-03 13:40:00,201.54,201.59,201.47,201.49,14881.0,172.9845,173.0274,172.9244,172.9416,14881.0
2019-05-03 13:45:00,201.47,201.54,201.4,201.5,13029.0,172.9244,172.9845,172.8643,172.9501,13029.0
2019-05-03 13:50:00,201.5,201.57,201.44,201.49,16026.0,172.9501,173.0102,172.8986,172.9416,16026.0
2019-05-03 13:55:00,201.49,201.49,201.29,201.45,12715.0,172.9416,172.9416,172.7699,172.9072,12715.0
2019-05-03 14:00:00,201.5,201.5,201.32,201.4,10845.0,172.9501,172.9501,172.7957,172.8643,10845.0
2019-05-03 14:05:00,201.39,201.45,201.3,201.34,10208.0,172.8557,172.9072,172.7785,172.8128,10208.0
2019-05-03 14:10:00,201.35,201.37,201.25,201.28,13287.0,172.8214,172.8386,172.7356,172.7613,13287.0
2019-05-03 14:15:00,201.28,201.39,201.21,201.25,18686.0,172.7613,172.8557,172.7012,172.7356,18686.0
2019-05-03 14:20:00,201.24,201.54,201.23,201.53,23548.0,172.727,172.9845,172.7184,172.9759,23548.0
2019-05-03 14:25:00,201.53,201.53,201.32,201.44,13211.0,172.9759,172.9759,172.7957,172.8986,13211.0
2019-05-03 14:30:00,201.42,201.42,201.27,201.3,10020.0,172.8815,172.8815,172.7527,172.7785,10020.0
2019-05-03 14:35:00,201.27,201.42,201.27,201.41,9369.0,172.7527,172.8815,172.7527,172.8729,9369.0
2019-05-03 14:40:00,201.44,201.53,201.38,201.39,17101.0,172.8986,172.9759,172.8472,172.8557,17101.0
2019-05-03 14:45:00,201.39,201.5,201.33,201.38,34325.0,172.8557,172.9501,172.8042,172.8472,34325.0
2019-05-03 14:50:00,201.4,201.41,201.29,201.33,12947.0,172.8643,172.8729,172.7699,172.8042,12947.0
2019-05-03 14:55:00,201.32,201.34,201.23,201.31,13303.0,172.7957,172.8128,172.7184,172.7871,13303.0
2019-05-03 15:00:00,201.29,201.33,201.22,201.22,16455.0,172.7699,172.8042,172.7098,172.7098,16455.0
2019-05-03 15:05:00,201.21,201.41,201.21,201.4,14806.0,172.7012,172.8729,172.7012,172.8643,14806.0
2019-05-03 15:10:00,201.42,201.43,201.29,201.37,16980.0,172.8815,172.8901,172.7699,172.8386,16980.0
2019-05-03 15:15:00,201.36,201.39,201.27,201.28,15230.0,172.83,172.8557,172.7527,172.7613,15230.0
2019-05-03 15:20:00,201.27,201.4,201.21,201.33,21348.0,172.7527,172.8643,172.7012,172.8042,21348.0
2019-05-03 15:25:00,201.35,201.42,201.19,201.21,18657.0,172.8214,172.8815,172.6841,172.7012,18657.0
2019-05-03 15:30:00,201.21,201.22,201.07,201.12,23922.0,172.7012,172.7098,172.5811,172.624,23922.0
2019-05-03 15:35:00,201.14,201.16,201.01,201.05,21093.0,172.6412,172.6583,172.5296,172.5639,21093.0
2019-05-03 15:40:00,201.06,201.12,200.88,200.88,49811.0,172.5725,172.624,172.418,172.418,49811.0
2019-05-03 15:45:00,200.87,200.89,200.72,200.82,60360.0,172.4094,172.4266,172.2807,172.3665,60360.0
2019-05-03 15:50:00,200.83,200.88,200.72,200.74,149732.0,172.3751,172.418,172.2807,172.2978,149732.0
2019-05-03 15:55:00,200.74,200.83,200.32,200.51,276639.0,172.2978,172.3751,171.9373,172.1004,276639.0
2019-05-06 09:30:00,198.74,199.46,198.64,199.02,129943.0,170.5812,171.1992,170.4954,170.8215,129943.0
2019-05-06 09:35:00,199.12,199.37,198.48,198.86,43018.0,170.9074,171.1219,170.358,170.6842,43018.0
2019-05-06 09:40:00,198.82,199.6,198.54,199.37,61138.0,170.6499,171.3194,170.4095,171.1219,61138.0
2019-05-06 09:45:00,199.54,199.54,198.84,198.86,65378.0,171.2679,171.2679,170.667,170.6842,65378.0
2019-05-06 09:50:00,198.83,198.97,198.31,198.84,37921.0,170.6585,170.7786,170.2121,170.667,37921.0
2019-05-06 09:55:00,198.81,199.09,198.62,199.0,26014.0,170.6413,170.8816,170.4782,170.8044,26014.0
2019-05-06 10:00:00,199.02,199.15,198.88,199.12,20197.0,170.8215,170.9331,170.7014,170.9074,20197.0
2019-05-06 10:05:00,199.09,199.51,199.04,199.39,19690.0,170.8816,171.2421,170.8387,171.1391,19690.0
2019-05-06 10:10:00,199.39,199.65,199.27,199.46,23103.0,171.1391,171.3623,171.0361,171.1992,23103.0
2019-05-06 10:15:00,199.51,199.66,199.37,199.57,16633.0,171.2421,171.3709,171.1219,171.2936,16633.0
2019-05-06 10:20:00,199.62,199.8,199.47,199.53,20990.0,171.3365,171.491,171.2078,171.2593,20990.0
2019-05-06 10:25:00,199.52,199.65,199.42,199.43,19229.0,171.2507,171.3623,171.1649,171.1734,19229.0
2019-05-06 10:30:00,199.45,199.5,199.19,199.25,14082.0,171.1906,171.2335,170.9674,171.0189,14082.0
2019-05-06 10:35:00,199.26,199.39,199.15,199.29,21816.0,171.0275,171.1391,170.9331,171.0533,21816.0
2019-05-06 10:40:00,199.34,199.36,199.06,199.09,19790.0,171.0962,171.1134,170.8559,170.8816,19790.0
2019-05-06 10:45:00,199.12,199.3,199.0,199.24,11360.0,170.9074,171.0619,170.8044,171.0104,11360.0
2019-05-06 10:50:00,199.24,199.65,199.24,199.51,18994.0,171.0104,171.3623,171.0104,171.2421,18994.0
2019-05-06 10:55:00,199.49,199.64,199.25,199.34,12977.0,171.2249,171.3537,171.0189,171.0962,12977.0
2019-05-06 11:00:00,199.36,199.4,199.17,199.27,32441.0,171.1134,171.1477,170.9503,171.0361,32441.0
2019-05-06 11:05:00,199.29,199.44,199.23,199.38,9676.0,171.0533,171.182,171.0018,171.1305,9676.0
2019-05-06 11:10:00,199.39,199.61,199.22,199.56,12228.0,171.1391,171.3279,170.9932,171.285,12228.0
2019-05-06 11:15:00,199.56,199.56,199.18,199.44,15356.0,171.285,171.285,170.9589,171.182,15356.0
2019-05-06 11:20:00,199.43,199.51,199.35,199.48,11358.0,171.1734,171.2421,171.1048,171.2164,11358.0
2019-05-06 11:25:00,199.53,199.63,199.4,199.57,11558.0,171.2593,171.3451,171.1477,171.2936,11558.0
2019-05-06 11:30:00,199.59,199.6,199.1,199.2,18122.0,171.3108,171.3194,170.8902,170.976,18122.0
2019-05-06 11:35:00,199.18,199.28,199.14,199.24,6494.0,170.9589,171.0447,170.9245,171.0104,6494.0
2019-05-06 11:40:00,199.2,199.49,199.2,199.42,14220.0,170.976,171.2249,170.976,171.1649,14220.0
2019-05-06 11:45:00,199.39,199.73,199.39,199.51,24007.0,171.1391,171.4309,171.1391,171.2421,24007.0
2019-05-06 11:50:00,199.46,199.51,199.31,199.31,16265.0,171.1992,171.2421,171.0704,171.0704,16265.0
2019-05-06 11:55:00,199.25,199.38,199.09,199.18,11298.0,171.0189,171.1305,170.8816,170.9589,11298.0
2019-05-06 12:00:00,199.2,199.27,199.07,199.14,19108.0,170.976,171.0361,170.8644,170.9245,19108.0
2019-05-06 12:05:00,199.14,199.22,199.11,199.19,12245.0,170.9245,170.9932,170.8988,170.9674,12245.0
2019-05-06 12:10:00,199.21,199.36,199.15,199.34,8769.0,170.9846,171.1134,170.9331,171.0962,8769.0
2019-05-06 12:15:00,199.38,199.48,199.31,199.47,23420.0,171.1305,171.2164,171.0704,171.2078,23420.0
2019-05-06 12:20:00,199.46,199.46,199.24,199.27,9663.0,171.1992,171.1992,171.0104,171.0361,9663.0
2019-05-06 12:25:00,199.27,199.27,199.15,199.15,10561.0,171.0361,171.0361,170.9331,170.9331,10561.0
2019-05-06 12:30:00,199.2,199.22,199.07,199.07,6242.0,170.976,170.9932,170.8644,170.8644,6242.0
2019-05-06 12:35:00,199.09,199.17,199.01,199.06,11156.0,170.8816,170.9503,170.8129,170.8559,11156.0
2019-05-06 12:40:00,199.09,199.1,199.01,199.04,14217.0,170.8816,170.8902,170.8129,170.8387,14217.0
2019-05-06 12:45:00,199.06,199.14,199.04,199.11,11153.0,170.8559,170.9245,170.8387,170.8988,11153.0
2019-05-06 12:50:00,199.07,199.26,199.07,199.24,15377.0,170.8644,171.0275,170.8644,171.0104,15377.0
2019-05-06 12:55:00,199.24,199.46,199.22,199.22,30608.0,171.0104,171.1992,170.9932,170.9932,30608.0
2019-05-06 13:00:00,199.22,199.24,198.98,199.06,12738.0,170.9932,171.0104,170.7872,170.8559,12738.0
2019-05-06 13:05:00,199.04,199.25,199.03,199.18,7486.0,170.8387,171.0189,170.8301,170.9589,7486.0
2019-05-06 13:10:00,199.21,199.25,199.13,199.19,4124.0,170.9846,171.0189,170.9159,170.9674,4124.0
2019-05-06 13:15:00,199.19,199.31,199.09,199.13,7295.0,170.9674,171.0704,170.8816,170.9159,7295.0
2019-05-06 13:20:00,199.17,199.19,199.09,199.12,7137.0,170.9503,170.9674,170.8816,170.9074,7137.0
2019-05-06 13:25:00,199.1,199.18,199.08,199.12,8714.0,170.8902,170.9589,170.873,170.9074,8714.0
2019-05-06 13:30:00,199.14,199.15,198.75,198.78,19518.0,170.9245,170.9331,170.5898,170.6155,19518.0
2019-05-06 13:35:00,198.76,198.79,198.65,198.71,15761.0,170.5984,170.6241,170.504,170.5555,15761.0
2019-05-06 13:40:00,198.73,198.98,198.69,198.91,18855.0,170.5726,170.7872,170.5383,170.7271,18855.0
2019-05-06 13:45:00,198.9,199.02,198.82,199.02,8438.0,170.7185,170.8215,170.6499,170.8215,8438.0
2019-05-06 13:50:00,199.0,199.0,198.85,198.85,9277.0,170.8044,170.8044,170.6756,170.6756,9277.0
2019-05-06 13:55:00,198.85,198.91,198.8,198.86,10397.0,170.6756,170.7271,170.6327,170.6842,10397.0
2019-05-06 14:00:00,198.84,198.91,198.76,198.88,17314.0,170.667,170.7271,170.5984,170.7014,17314.0
2019-05-06 14:05:00,198.84,198.89,198.62,198.89,46703.0,170.667,170.7099,170.4782,170.7099,46703.0
2019-05-06 14:10:00,198.9,199.01,198.9,198.92,9681.0,170.7185,170.8129,170.7185,170.7357,9681.0
2019-05-06 14:15:00,198.89,199.02,198.86,198.98,7257.0,170.7099,170.8215,170.6842,170.7872,7257.0
2019-05-06 14:20:00,198.99,199.09,198.89,198.89,8954.0,170.7958,170.8816,170.7099,170.7099,8954.0
2019-05-06 14:25:00,198.88,199.07,198.88,198.98,8203.0,170.7014,170.8644,170.7014,170.7872,8203.0
2019-05-06 14:30:00,199.06,199.27,199.02,199.25,14047.0,170.8559,171.0361,170.8215,171.0189,14047.0
2019-05-06 14:35:00,199.25,199.43,199.24,199.43,23807.0,171.0189,171.1734,171.0104,171.1734,23807.0
2019-05-06 14:40:00,199.4,199.45,199.37,199.38,7002.0,171.1477,171.1906,171.1219,171.1305,7002.0
2019-05-06 14:45:00,199.39,199.78,199.39,199.72,10722.0,171.1391,171.4738,171.1391,171.4223,10722.0
2019-05-06 14:50:00,199.71,199.93,199.71,199.93,12691.0,171.4138,171.6026,171.4138,171.6026,12691.0
2019-05-06 14:55:00,199.92,199.93,199.77,199.79,24272.0,171.594,171.6026,171.4653,171.4824,24272.0
2019-05-06 15:00:00,199.79,199.82,199.74,199.8,19485.0,171.4824,171.5082,171.4395,171.491,19485.0
2019-05-06 15:05:00,199.8,199.93,199.73,199.84,42936.0,171.491,171.6026,171.4309,171.5253,42936.0
2019-05-06 15:10:00,199.84,199.9,199.73,199.76,12395.0,171.5253,171.5768,171.4309,171.4567,12395.0
2019-05-06 15:15:00,199.84,199.85,199.78,199.81,8660.0,171.5253,171.5339,171.4738,171.4996,8660.0
2019-05-06 15:20:00,199.8,199.83,199.69,199.81,13594.0,171.491,171.5168,171.3966,171.4996,13594.0
2019-05-06 15:25:00,199.79,199.88,199.75,199.8,19702.0,171.4824,171.5597,171.4481,171.491,19702.0
2019-05-06 15:30:00,199.81,199.9,199.71,199.87,28100.0,171.4996,171.5768,171.4138,171.5511,28100.0
2019-05-06 15:35:00,199.89,199.89,199.78,199.8,66255.0,171.5683,171.5683,171.4738,171.491,66255.0
2019-05-06 15:40:00,199.81,199.87,199.67,199.7,16520.0,171.4996,171.5511,171.3794,171.4052,16520.0
2019-05-06 15:45:00,199.69,199.7,199.48,199.69,23210.0,171.3966,171.4052,171.2164,171.3966,23210.0
2019-05-06 15:50:00,199.7,199.93,199.7,199.72,45699.0,171.4052,171.6026,171.4052,171.4223,45699.0
2019-05-06 15:55:00,199.71,199.74,199.33,199.62,137032.0,171.4138,171.4395,171.0876,171.3365,137032.0
2019-05-07 09:30:00,196.75,197.65,196.05,197.32,188822.0,168.8732,169.6456,168.2723,169.3624,188822.0
2019-05-07 09:35:00,197.32,197.5,196.87,196.96,51433.0,169.3624,169.5169,168.9762,169.0534,51433.0
2019-05-07 09:40:00,196.9,196.96,196.5,196.96,76033.0,169.0019,169.0534,168.6586,169.0534,76033.0
2019-05-07 09:45:00,196.88,197.03,195.82,196.12,63987.0,168.9847,169.1135,168.0749,168.3324,63987.0
2019-05-07 09:50:00,196.06,196.15,195.54,196.11,94386.0,168.2809,168.3582,167.8346,168.3238,94386.0
2019-05-07 09:55:00,196.15,196.6,196.12,196.18,46563.0,168.3582,168.7444,168.3324,168.3839,46563.0
2019-05-07 10:00:00,196.28,196.48,195.86,196.02,41013.0,168.4698,168.6414,168.1093,168.2466,41013.0
2019-05-07 10:05:00,196.01,196.41,195.88,196.3,26425.0,168.238,168.5813,168.1264,168.4869,26425.0
2019-05-07 10:10:00,196.3,196.44,196.13,196.26,24608.0,168.4869,168.6071,168.341,168.4526,24608.0
2019-05-07 10:15:00,196.23,196.25,195.97,196.09,18011.0,168.4268,168.444,168.2037,168.3067,18011.0
2019-05-07 10:20:00,196.08,196.45,195.96,196.34,17689.0,168.2981,168.6157,168.1951,168.5213,17689.0
2019-05-07 10:25:00,196.37,196.37,195.87,196.34,40602.0,168.547,168.547,168.1178,168.5213,40602.0
2019-05-07 10:30:00,196.29,196.5,196.24,196.33,24677.0,168.4783,168.6586,168.4354,168.5127,24677.0
2019-05-07 10:35:00,196.36,196.63,196.07,196.19,26796.0,168.5384,168.7702,168.2895,168.3925,26796.0
2019-05-07 10:40:00,196.15,196.22,195.97,196.01,18644.0,168.3582,168.4183,168.2037,168.238,18644.0
2019-05-07 10:45:00,195.98,196.56,195.94,196.46,34215.0,168.2123,168.7101,168.1779,168.6242,34215.0
2019-05-07 10:50:00,196.41,196.69,196.36,196.69,39979.0,168.5813,168.8217,168.5384,168.8217,39979.0
2019-05-07 10:55:00,196.69,196.83,196.21,196.23,45109.0,168.8217,168.9418,168.4097,168.4268,45109.0
2019-05-07 11:00:00,196.23,196.24,195.44,195.52,72212.0,168.4268,168.4354,167.7488,167.8174,72212.0
2019-05-07 11:05:00,195.49,195.77,195.42,195.76,37021.0,167.7917,168.032,167.7316,168.0234,37021.0
2019-05-07 11:10:00,195.79,195.8,195.38,195.4,25434.0,168.0492,168.0578,167.6973,167.7144,25434.0
2019-05-07 11:15:00,195.43,195.5,194.88,195.07,65967.0,167.7402,167.8003,167.2681,167.4312,65967.0
2019-05-07 11:20:00,195.07,195.12,194.83,194.95,36083.0,167.4312,167.4741,167.2252,167.3282,36083.0
2019-05-07 11:25:00,194.93,195.16,194.83,195.03,61038.0,167.311,167.5084,167.2252,167.3969,61038.0
2019-05-07 11:30:00,195.05,195.08,194.73,194.9,49644.0,167.414,167.4398,167.1394,167.2853,49644.0
2019-05-07 11:35:00,194.88,195.04,194.56,194.82,56716.0,167.2681,167.4054,166.9935,167.2166,56716.0
2019-05-07 11:40:00,194.83,195.2,194.82,194.95,54177.0,167.2252,167.5428,167.2166,167.3282,54177.0
2019-05-07 11:45:00,194.93,195.28,194.85,195.18,31473.0,167.311,167.6114,167.2424,167.5256,31473.0
2019-05-07 11:50:00,195.1,195.17,194.7,194.93,23802.0,167.4569,167.517,167.1136,167.311,23802.0
2019-05-07 11:55:00,194.96,195.12,194.7,195.12,17293.0,167.3368,167.4741,167.1136,167.4741,17293.0
2019-05-07 12:00:00,195.08,195.13,194.75,194.98,32161.0,167.4398,167.4827,167.1565,167.3539,32161.0
2019-05-07 12:05:00,194.95,195.17,194.9,194.98,23514.0,167.3282,167.517,167.2853,167.3539,23514.0
2019-05-07 12:10:00,194.98,195.05,194.77,194.77,14275.0,167.3539,167.414,167.1737,167.1737,14275.0
2019-05-07 12:15:00,194.76,194.99,194.74,194.84,15988.0,167.1651,167.3625,167.1479,167.2338,15988.0
2019-05-07 12:20:00,194.87,195.05,194.85,195.05,19219.0,167.2595,167.414,167.2424,167.414,19219.0
2019-05-07 12:25:00,195.2,195.57,195.2,195.33,22568.0,167.5428,167.8603,167.5428,167.6544,22568.0
2019-05-07 12:30:00,195.31,195.38,195.05,195.1,21156.0,167.6372,167.6973,167.414,167.4569,21156.0
2019-05-07 12:35:00,195.06,195.3,194.96,195.04,26878.0,167.4226,167.6286,167.3368,167.4054,26878.0
2019-05-07 12:40:00,195.04,195.07,194.84,194.92,14785.0,167.4054,167.4312,167.2338,167.3024,14785.0
2019-05-07 12:45:00,194.91,195.15,194.89,195.08,12304.0,167.2939,167.4999,167.2767,167.4398,12304.0
2019-05-07 12:50:00,195.06,195.32,195.05,195.16,23453.0,167.4226,167.6458,167.414,167.5084,23453.0
2019-05-07 12:55:00,195.22,195.23,194.95,195.04,16233.0,167.5599,167.5685,167.3282,167.4054,16233.0
2019-05-07 13:00:00,195.05,195.12,194.74,194.77,16202.0,167.414,167.4741,167.1479,167.1737,16202.0
2019-05-07 13:05:00,194.77,194.83,194.46,194.52,20288.0,167.1737,167.2252,166.9076,166.9591,20288.0
2019-05-07 13:10:00,194.52,194.66,194.37,194.51,14861.0,166.9591,167.0793,166.8304,166.9505,14861.0
2019-05-07 13:15:00,194.47,194.55,194.33,194.38,15354.0,166.9162,166.9849,166.796,166.839,15354.0
2019-05-07 13:20:00,194.37,194.42,194.18,194.2,23777.0,166.8304,166.8733,166.6673,166.6845,23777.0
2019-05-07 13:25:00,194.19,194.27,194.1,194.23,23667.0,166.6759,166.7445,166.5986,166.7102,23667.0
2019-05-07 13:30:00,194.19,194.32,194.12,194.31,14677.0,166.6759,166.7875,166.6158,166.7789,14677.0
2019-05-07 13:35:00,194.29,194.49,194.21,194.47,21425.0,166.7617,166.9334,166.693,166.9162,21425.0
2019-05-07 13:40:00,194.44,194.55,194.31,194.39,19881.0,166.8905,166.9849,166.7789,166.8475,19881.0
2019-05-07 13:45:00,194.4,194.72,194.4,194.68,18521.0,166.8561,167.1308,166.8561,167.0965,18521.0
2019-05-07 13:50:00,194.64,194.91,194.57,194.89,25050.0,167.0621,167.2939,167.002,167.2767,25050.0
2019-05-07 13:55:00,194.85,194.93,194.75,194.75,14092.0,167.2424,167.311,167.1565,167.1565,14092.0
2019-05-07 14:00:00,194.75,194.8,194.51,194.56,16491.0,167.1565,167.1994,166.9505,166.9935,16491.0
2019-05-07 14:05:00,194.55,194.86,194.47,194.66,17136.0,166.9849,167.2509,166.9162,167.0793,17136.0
2019-05-07 14:10:00,194.63,194.72,194.24,194.4,15342.0,167.0535,167.1308,166.7188,166.8561,15342.0
2019-05-07 14:15:00,194.41,194.58,194.24,194.44,13918.0,166.8647,167.0106,166.7188,166.8905,13918.0
2019-05-07 14:20:00,194.36,194.56,194.02,194.05,35533.0,166.8218,166.9935,166.53,166.5557,35533.0
2019-05-07 14:25:00,194.08,194.18,193.91,193.96,32001.0,166.5815,166.6673,166.4355,166.4785,32001.0
2019-05-07 14:30:00,193.98,194.14,193.6,193.75,24084.0,166.4956,166.633,166.1695,166.2982,24084.0
2019-05-07 14:35:00,193.7,193.72,193.46,193.61,22346.0,166.2553,166.2725,166.0493,166.1781,22346.0
2019-05-07 14:40:00,193.66,193.83,193.43,193.49,21512.0,166.221,166.3669,166.0236,166.0751,21512.0
2019-05-07 14:45:00,193.47,193.52,193.3,193.35,21273.0,166.0579,166.1008,165.912,165.9549,21273.0
2019-05-07 14:50:00,193.38,193.83,193.33,193.83,14575.0,165.9806,166.3669,165.9377,166.3669,14575.0
2019-05-07 14:55:00,193.9,194.01,193.73,193.76,23739.0,166.427,166.5214,166.2811,166.3068,23739.0
2019-05-07 15:00:00,193.72,193.8,193.45,193.55,30416.0,166.2725,166.3411,166.0407,166.1266,30416.0
2019-05-07 15:05:00,193.58,193.73,193.31,193.72,32032.0,166.1523,166.2811,165.9206,166.2725,32032.0
2019-05-07 15:10:00,193.71,193.92,193.63,193.72,32131.0,166.2639,166.4441,166.1952,166.2725,32131.0
2019-05-07 15:15:00,193.77,193.93,193.65,193.74,46098.0,166.3154,166.4527,166.2124,166.2896,46098.0
2019-05-07 15:20:00,193.75,194.14,193.75,193.79,61903.0,166.2982,166.633,166.2982,166.3326,61903.0
2019-05-07 15:25:00,193.84,193.96,193.59,193.7,32863.0,166.3755,166.4785,166.1609,166.2553,32863.0
2019-05-07 15:30:00,193.7,193.73,193.26,193.35,64627.0,166.2553,166.2811,165.8776,165.9549,64627.0
2019-05-07 15:35:00,193.35,193.42,192.96,193.1,64352.0,165.9549,166.015,165.6202,165.7403,64352.0
2019-05-07 15:40:00,193.12,193.72,193.07,193.66,55868.0,165.7575,166.2725,165.7146,166.221,55868.0
2019-05-07 15:45:00,193.69,193.9,193.45,193.9,66226.0,166.2467,166.427,166.0407,166.427,66226.0
2019-05-07 15:50:00,193.94,194.32,193.81,194.15,85234.0,166.4613,166.7875,166.3497,166.6415,85234.0
2019-05-07 15:55:00,194.17,194.78,194.07,194.76,174626.0,166.6587,167.1823,166.5729,167.1651,174626.0
2019-05-08 09:30:00,194.49,194.81,193.68,194.53,70366.0,166.9334,167.208,166.2381,166.9677,70366.0
2019-05-08 09:35:00,194.41,194.55,193.78,193.98,31183.0,166.8647,166.9849,166.324,166.4956,31183.0
2019-05-08 09:40:00,193.91,194.79,193.7,194.75,38858.0,166.4355,167.1909,166.2553,167.1565,38858.0
2019-05-08 09:45:00,194.78,195.17,194.7,194.97,65360.0,167.1823,167.517,167.1136,167.3454,65360.0
2019-05-08 09:50:00,194.93,195.61,194.73,195.11,44557.0,167.311,167.8947,167.1394,167.4655,44557.0
2019-05-08 09:55:00,195.18,195.31,194.95,195.09,22462.0,167.5256,167.6372,167.3282,167.4484,22462.0
2019-05-08 10:00:00,195.2,195.25,194.87,195.15,32392.0,167.5428,167.5857,167.2595,167.4999,32392.0
2019-05-08 10:05:00,195.14,195.63,195.12,195.28,21431.0,167.4913,167.9118,167.4741,167.6114,21431.0
2019-05-08 10:10:00,195.24,195.33,195.02,195.23,11267.0,167.5771,167.6544,167.3883,167.5685,11267.0
2019-05-08 10:15:00,195.17,195.26,194.96,195.1,16245.0,167.517,167.5943,167.3368,167.4569,16245.0
2019-05-08 10:20:00,195.18,195.28,194.54,194.7,22014.0,167.5256,167.6114,166.9763,167.1136,22014.0
2019-05-08 10:25:00,194.68,194.69,194.34,194.51,13996.0,167.0965,167.105,166.8046,166.9505,13996.0
2019-05-08 10:30:00,194.54,194.64,194.33,194.5,18820.0,166.9763,167.0621,166.796,166.942,18820.0
2019-05-08 10:35:00,194.5,194.61,194.39,194.56,24734.0,166.942,167.0364,166.8475,166.9935,24734.0
2019-05-08 10:40:00,194.55,194.7,194.52,194.58,14141.0,166.9849,167.1136,166.9591,167.0106,14141.0
2019-05-08 10:45:00,194.55,194.91,194.5,194.76,13029.0,166.9849,167.2939,166.942,167.1651,13029.0
2019-05-08 10:50:00,194.81,194.86,194.48,194.6,15785.0,167.208,167.2509,166.9248,167.0278,15785.0
2019-05-08 10:55:00,194.6,194.91,194.24,194.88,36834.0,167.0278,167.2939,166.7188,167.2681,36834.0
2019-05-08 11:00:00,194.89,195.56,194.79,195.46,58891.0,167.2767,167.8518,167.1909,167.7659,58891.0
2019-05-08 11:05:00,195.45,195.87,195.39,195.66,31349.0,167.7574,168.1178,167.7059,167.9376,31349.0
2019-05-08 11:10:00,195.73,196.06,195.59,195.92,27907.0,167.9977,168.2809,167.8775,168.1608,27907.0
2019-05-08 11:15:00,196.03,196.1,195.8,195.86,18761.0,168.2552,168.3153,168.0578,168.1093,18761.0
2019-05-08 11:20:00,195.89,196.06,195.79,195.92,17166.0,168.135,168.2809,168.0492,168.1608,17166.0
2019-05-08 11:25:00,195.94,196.15,195.68,195.78,20701.0,168.1779,168.3582,167.9548,168.0406,20701.0
2019-05-08 11:30:00,195.81,196.04,195.4,195.68,37899.0,168.0663,168.2638,167.7144,167.9548,37899.0
2019-05-08 11:35:00,195.65,195.79,195.17,195.33,24060.0,167.929,168.0492,167.517,167.6544,24060.0
2019-05-08 11:40:00,195.33,195.55,195.32,195.42,34448.0,167.6544,167.8432,167.6458,167.7316,34448.0
2019-05-08 11:45:00,195.4,195.62,195.22,195.62,20922.0,167.7144,167.9033,167.5599,167.9033,20922.0
2019-05-08 11:50:00,195.62,196.0,195.56,195.75,18371.0,167.9033,168.2294,167.8518,168.0148,18371.0
2019-05-08 11:55:00,195.7,195.94,195.65,195.74,13582.0,167.9719,168.1779,167.929,168.0063,13582.0
2019-05-08 12:00:00,195.7,195.73,195.25,195.3,15514.0,167.9719,167.9977,167.5857,167.6286,15514.0
2019-05-08 12:05:00,195.31,195.49,195.27,195.35,17486.0,167.6372,167.7917,167.6029,167.6715,17486.0
2019-05-08 12:10:00,195.38,195.54,195.31,195.41,18996.0,167.6973,167.8346,167.6372,167.723,18996.0
2019-05-08 12:15:00,195.41,195.49,195.3,195.35,10741.0,167.723,167.7917,167.6286,167.6715,10741.0
2019-05-08 12:20:00,195.36,195.51,195.31,195.43,11297.0,167.6801,167.8089,167.6372,167.7402,11297.0
2019-05-08 12:25:00,195.42,195.55,195.28,195.55,10814.0,167.7316,167.8432,167.6114,167.8432,10814.0
2019-05-08 12:30:00,195.53,195.63,195.44,195.54,8790.0,167.826,167.9118,167.7488,167.8346,8790.0
2019-05-08 12:35:00,195.54,195.64,195.47,195.51,6739.0,167.8346,167.9204,167.7745,167.8089,6739.0
2019-05-08 12:40:00,195.52,195.68,195.47,195.65,10271.0,167.8174,167.9548,167.7745,167.929,10271.0
2019-05-08 12:45:00,195.65,195.83,195.62,195.62,11577.0,167.929,168.0835,167.9033,167.9033,11577.0
2019-05-08 12:50:00,195.64,195.78,195.64,195.76,14810.0,167.9204,168.0406,167.9204,168.0234,14810.0
2019-05-08 12:55:00,195.8,196.01,195.74,195.95,18641.0,168.0578,168.238,168.0063,168.1865,18641.0
2019-05-08 13:00:00,195.97,196.01,195.82,195.9,21390.0,168.2037,168.238,168.0749,168.1436,21390.0
2019-05-08 13:05:00,195.89,196.07,195.84,195.89,9010.0,168.135,168.2895,168.0921,168.135,9010.0
2019-05-08 13:10:00,195.87,195.87,195.73,195.79,5864.0,168.1178,168.1178,167.9977,168.0492,5864.0
2019-05-08 13:15:00,195.79,195.81,195.62,195.7,18837.0,168.0492,168.0663,167.9033,167.9719,18837.0
2019-05-08 13:20:00,195.74,196.0,195.74,195.93,6622.0,168.0063,168.2294,168.0063,168.1693,6622.0
2019-05-08 13:25:00,195.95,196.09,195.89,196.08,17289.0,168.1865,168.3067,168.135,168.2981,17289.0
2019-05-08 13:30:00,196.1,196.27,196.08,196.17,16404.0,168.3153,168.4612,168.2981,168.3753,16404.0
2019-05-08 13:35:00,196.2,196.27,196.0,196.12,11713.0,168.4011,168.4612,168.2294,168.3324,11713.0
2019-05-08 13:40:00,196.14,196.14,195.96,196.03,8446.0,168.3496,168.3496,168.1951,168.2552,8446.0
2019-05-08 13:45:00,196.07,196.13,195.91,195.99,8609.0,168.2895,168.341,168.1522,168.2208,8609.0
2019-05-08 13:50:00,196.0,196.09,195.88,195.89,11828.0,168.2294,168.3067,168.1264,168.135,11828.0
2019-05-08 13:55:00,195.9,196.0,195.82,196.0,7590.0,168.1436,168.2294,168.0749,168.2294,7590.0
2019-05-08 14:00:00,195.98,196.02,195.78,195.8,6985.0,168.2123,168.2466,168.0406,168.0578,6985.0
2019-05-08 14:05:00,195.77,195.77,195.6,195.76,9051.0,168.032,168.032,167.8861,168.0234,9051.0
2019-05-08 14:10:00,195.77,195.79,195.59,195.63,4584.0,168.032,168.0492,167.8775,167.9118,4584.0
2019-05-08 14:15:00,195.67,195.74,195.52,195.67,5122.0,167.9462,168.0063,167.8174,167.9462,5122.0
2019-05-08 14:20:00,195.68,195.86,195.68,195.85,6807.0,167.9548,168.1093,167.9548,168.1007,6807.0
2019-05-08 14:25:00,195.86,195.92,195.78,195.84,7178.0,168.1093,168.1608,168.0406,168.0921,7178.0
2019-05-08 14:30:00,195.87,196.03,195.87,195.97,10940.0,168.1178,168.2552,168.1178,168.2037,10940.0
2019-05-08 14:35:00,195.94,195.94,195.79,195.84,6638.0,168.1779,168.1779,168.0492,168.0921,6638.0
2019-05-08 14:40:00,195.9,196.0,195.84,195.94,9452.0,168.1436,168.2294,168.0921,168.1779,9452.0
2019-05-08 14:45:00,195.94,195.97,195.71,195.9,11726.0,168.1779,168.2037,167.9805,168.1436,11726.0
2019-05-08 14:50:00,195.9,195.97,195.8,195.85,10811.0,168.1436,168.2037,168.0578,168.1007,10811.0
2019-05-08 14:55:00,195.82,195.93,195.67,195.88,8491.0,168.0749,168.1693,167.9462,168.1264,8491.0
2019-05-08 15:00:00,195.92,196.1,195.89,196.05,15749.0,168.1608,168.3153,168.135,168.2723,15749.0
2019-05-08 15:05:00,196.07,196.21,195.98,196.12,17846.0,168.2895,168.4097,168.2123,168.3324,17846.0
2019-05-08 15:10:00,196.13,196.24,196.1,196.21,17603.0,168.341,168.4354,168.3153,168.4097,17603.0
2019-05-08 15:15:00,196.21,196.52,196.14,196.49,69025.0,168.4097,168.6757,168.3496,168.65,69025.0
2019-05-08 15:20:00,196.51,196.61,196.49,196.49,22007.0,168.6672,168.753,168.65,168.65,22007.0
2019-05-08 15:25:00,196.49,196.59,196.44,196.52,28238.0,168.65,168.7358,168.6071,168.6757,28238.0
2019-05-08 15:30:00,196.53,196.6,196.35,196.38,27009.0,168.6843,168.7444,168.5298,168.5556,27009.0
2019-05-08 15:35:00,196.37,196.46,196.31,196.45,22024.0,168.547,168.6242,168.4955,168.6157,22024.0
2019-05-08 15:40:00,196.41,196.41,196.1,196.1,27768.0,168.5813,168.5813,168.3153,168.3153,27768.0
2019-05-08 15:45:00,196.09,196.11,195.71,195.74,40987.0,168.3067,168.3238,167.9805,168.0063,40987.0
2019-05-08 15:50:00,195.71,195.72,195.29,195.31,68844.0,167.9805,167.9891,167.62,167.6372,68844.0
2019-05-08 15:55:00,195.29,195.45,195.05,195.19,138418.0,167.62,167.7574,167.414,167.5342,138418.0
2019-05-09 09:30:00,193.31,194.61,192.61,194.47,84527.0,165.9206,167.0364,165.3197,166.9162,84527.0
2019-05-09 09:35:00,194.51,194.72,193.74,194.18,31822.0,166.9505,167.1308,166.2896,166.6673,31822.0
2019-05-09 09:40:00,194.05,194.24,193.89,194.0,14946.0,166.5557,166.7188,166.4184,166.5128,14946.0
2019-05-09 09:45:00,194.05,194.32,193.9,194.04,21210.0,166.5557,166.7875,166.427,166.5471,21210.0
2019-05-09 09:50:00,194.0,194.0,193.23,193.28,41059.0,166.5128,166.5128,165.8519,165.8948,41059.0
2019-05-09 09:55:00,193.37,194.0,193.17,193.91,22922.0,165.9721,166.5128,165.8004,166.4355,22922.0
2019-05-09 10:00:00,193.89,194.04,193.68,193.94,15283.0,166.4184,166.5471,166.2381,166.4613,15283.0
2019-05-09 10:05:00,193.86,194.26,193.85,194.17,29883.0,166.3926,166.736,166.3841,166.6587,29883.0
2019-05-09 10:10:00,194.26,194.42,194.07,194.17,15562.0,166.736,166.8733,166.5729,166.6587,15562.0
2019-05-09 10:15:00,194.2,194.38,194.09,194.25,10640.0,166.6845,166.839,166.59,166.7274,10640.0
2019-05-09 10:20:00,194.22,194.22,193.74,193.8,19120.0,166.7016,166.7016,166.2896,166.3411,19120.0
2019-05-09 10:25:00,193.79,193.79,193.41,193.65,20037.0,166.3326,166.3326,166.0064,166.2124,20037.0
2019-05-09 10:30:00,193.65,193.65,193.32,193.49,11203.0,166.2124,166.2124,165.9291,166.0751,11203.0
2019-05-09 10:35:00,193.46,193.53,193.0,193.0,22962.0,166.0493,166.1094,165.6545,165.6545,22962.0
2019-05-09 10:40:00,193.0,193.28,192.84,193.07,26312.0,165.6545,165.8948,165.5172,165.7146,26312.0
2019-05-09 10:45:00,193.08,193.16,192.9,193.02,22512.0,165.7231,165.7918,165.5687,165.6717,22512.0
2019-05-09 10:50:00,193.02,193.28,193.01,193.09,40409.0,165.6717,165.8948,165.6631,165.7317,40409.0
2019-05-09 10:55:00,193.1,193.13,192.3,192.3,33281.0,165.7403,165.7661,165.0537,165.0537,33281.0
2019-05-09 11:00:00,192.28,192.46,192.19,192.33,32364.0,165.0365,165.191,164.9593,165.0794,32364.0
2019-05-09 11:05:00,192.29,192.41,192.13,192.25,22797.0,165.0451,165.1481,164.9078,165.0107,22797.0
2019-05-09 11:10:00,192.28,192.48,192.2,192.48,28278.0,165.0365,165.2082,164.9678,165.2082,28278.0
2019-05-09 11:15:00,192.47,192.48,192.12,192.12,38115.0,165.1996,165.2082,164.8992,164.8992,38115.0
2019-05-09 11:20:00,192.23,192.24,191.77,191.92,44326.0,164.9936,165.0022,164.5988,164.7275,44326.0
2019-05-09 11:25:00,191.93,192.02,191.59,191.94,37927.0,164.7361,164.8133,164.4443,164.7447,37927.0
2019-05-09 11:30:00,192.11,192.22,191.97,192.15,27515.0,164.8906,164.985,164.7704,164.9249,27515.0
2019-05-09 11:35:00,192.18,192.21,191.9,191.9,43654.0,164.9507,164.9764,164.7103,164.7103,43654.0
2019-05-09 11:40:00,191.88,192.01,191.6,191.95,33998.0,164.6932,164.8048,164.4528,164.7533,33998.0
2019-05-09 11:45:00,191.96,192.25,191.95,192.24,69693.0,164.7618,165.0107,164.7533,165.0022,69693.0
2019-05-09 11:50:00,192.19,192.33,191.86,192.25,24663.0,164.9593,165.0794,164.676,165.0107,24663.0
2019-05-09 11:55:00,192.3,192.49,192.03,192.47,33263.0,165.0537,165.2167,164.8219,165.1996,33263.0
2019-05-09 12:00:00,192.47,192.48,192.21,192.48,17151.0,165.1996,165.2082,164.9764,165.2082,17151.0
2019-05-09 12:05:00,192.49,192.8,192.4,192.77,22405.0,165.2167,165.4828,165.1395,165.4571,22405.0
2019-05-09 12:10:00,192.8,193.03,192.71,192.92,14578.0,165.4828,165.6802,165.4056,165.5858,14578.0
2019-05-09 12:15:00,192.87,193.08,192.7,192.78,20941.0,165.5429,165.7231,165.397,165.4657,20941.0
2019-05-09 12:20:00,192.83,193.1,192.77,192.91,28641.0,165.5086,165.7403,165.4571,165.5772,28641.0
2019-05-09 12:25:00,192.94,193.49,192.89,193.27,41054.0,165.603,166.0751,165.5601,165.8862,41054.0
2019-05-09 12:30:00,193.36,193.71,193.28,193.68,16260.0,165.9635,166.2639,165.8948,166.2381,16260.0
2019-05-09 12:35:00,193.71,193.97,193.69,193.89,16127.0,166.2639,166.487,166.2467,166.4184,16127.0
2019-05-09 12:40:00,193.95,194.45,193.85,194.05,19320.0,166.4699,166.899,166.3841,166.5557,19320.0
2019-05-09 12:45:00,194.07,194.4,193.95,194.29,14543.0,166.5729,166.8561,166.4699,166.7617,14543.0
2019-05-09 12:50:00,194.26,194.5,194.13,194.39,15204.0,166.736,166.942,166.6244,166.8475,15204.0
2019-05-09 12:55:00,194.32,194.57,194.22,194.36,14067.0,166.7875,167.002,166.7016,166.8218,14067.0
2019-05-09 13:00:00,194.35,194.66,194.35,194.62,12823.0,166.8132,167.0793,166.8132,167.045,12823.0
2019-05-09 13:05:00,194.6,194.66,194.31,194.34,22127.0,167.0278,167.0793,166.7789,166.8046,22127.0
2019-05-09 13:10:00,194.38,194.48,194.17,194.31,29119.0,166.839,166.9248,166.6587,166.7789,29119.0
2019-05-09 13:15:00,194.31,194.39,194.09,194.1,11996.0,166.7789,166.8475,166.59,166.5986,11996.0
2019-05-09 13:20:00,194.12,194.29,193.99,194.26,11499.0,166.6158,166.7617,166.5042,166.736,11499.0
2019-05-09 13:25:00,194.32,194.37,194.16,194.25,9603.0,166.7875,166.8304,166.6501,166.7274,9603.0
2019-05-09 13:30:00,194.22,194.3,194.0,194.0,19221.0,166.7016,166.7703,166.5128,166.5128,19221.0
2019-05-09 13:35:00,193.95,194.11,193.82,194.11,23252.0,166.4699,166.6072,166.3583,166.6072,23252.0
2019-05-09 13:40:00,194.18,194.58,194.13,194.45,8996.0,166.6673,167.0106,166.6244,166.899,8996.0
2019-05-09 13:45:00,194.5,195.08,194.5,195.03,10691.0,166.942,167.4398,166.942,167.3969,10691.0
2019-05-09 13:50:00,195.03,195.03,194.46,194.6,23109.0,167.3969,167.3969,166.9076,167.0278,23109.0
2019-05-09 13:55:00,194.54,194.59,194.35,194.43,5458.0,166.9763,167.0192,166.8132,166.8819,5458.0
2019-05-09 14:00:00,194.46,194.69,194.27,194.31,11706.0,166.9076,167.105,166.7445,166.7789,11706.0
2019-05-09 14:05:00,194.33,194.39,194.02,194.28,12491.0,166.796,166.8475,166.53,166.7531,12491.0
2019-05-09 14:10:00,194.29,194.41,194.15,194.38,16453.0,166.7617,166.8647,166.6415,166.839,16453.0
2019-05-09 14:15:00,194.44,194.73,194.44,194.6,6045.0,166.8905,167.1394,166.8905,167.0278,6045.0
2019-05-09 14:20:00,194.57,194.8,194.45,194.46,12040.0,167.002,167.1994,166.899,166.9076,12040.0
2019-05-09 14:25:00,194.48,194.48,194.14,194.31,12712.0,166.9248,166.9248,166.633,166.7789,12712.0
2019-05-09 14:30:00,194.31,194.65,194.28,194.58,13814.0,166.7789,167.0707,166.7531,167.0106,13814.0
2019-05-09 14:35:00,194.65,194.76,194.41,194.42,13216.0,167.0707,167.1651,166.8647,166.8733,13216.0
2019-05-09 14:40:00,194.42,194.67,194.41,194.48,19700.0,166.8733,167.0879,166.8647,166.9248,19700.0
2019-05-09 14:45:00,194.47,194.51,194.3,194.35,14725.0,166.9162,166.9505,166.7703,166.8132,14725.0
2019-05-09 14:50:00,194.34,194.56,194.34,194.43,11151.0,166.8046,166.9935,166.8046,166.8819,11151.0
2019-05-09 14:55:00,194.36,194.45,193.93,194.01,15313.0,166.8218,166.899,166.4527,166.5214,15313.0
2019-05-09 15:00:00,193.98,194.05,193.61,193.67,16081.0,166.4956,166.5557,166.1781,166.2296,16081.0
2019-05-09 15:05:00,193.6,193.78,193.36,193.36,26287.0,166.1695,166.324,165.9635,165.9635,26287.0
2019-05-09 15:10:00,193.32,193.77,193.32,193.75,13967.0,165.9291,166.3154,165.9291,166.2982,13967.0
2019-05-09 15:15:00,193.69,193.82,193.48,193.7,19068.0,166.2467,166.3583,166.0665,166.2553,19068.0
2019-05-09 15:20:00,193.76,193.79,193.51,193.51,13020.0,166.3068,166.3326,166.0922,166.0922,13020.0
2019-05-09 15:25:00,193.53,194.16,193.53,194.11,20588.0,166.1094,166.6501,166.1094,166.6072,20588.0
2019-05-09 15:30:00,194.14,194.5,194.09,194.38,18297.0,166.633,166.942,166.59,166.839,18297.0
2019-05-09 15:35:00,194.39,194.43,194.17,194.3,21984.0,166.8475,166.8819,166.6587,166.7703,21984.0
2019-05-09 15:40:00,194.32,194.42,194.22,194.33,35185.0,166.7875,166.8733,166.7016,166.796,35185.0
2019-05-09 15:45:00,194.35,194.53,193.93,193.93,30440.0,166.8132,166.9677,166.4527,166.4527,30440.0
2019-05-09 15:50:00,193.96,194.49,193.96,194.42,45508.0,166.4785,166.9334,166.4785,166.8733,45508.0
2019-05-09 15:55:00,194.42,194.6,194.24,194.55,105683.0,166.8733,167.0278,166.7188,166.9849,105683.0
2019-05-10 09:30:00,193.21,193.49,192.02,192.08,99223.0,165.8347,166.0751,164.8133,164.8648,99223.0
2019-05-10 09:35:00,192.14,192.7,191.51,191.81,84184.0,164.9163,165.397,164.3756,164.6331,84184.0
2019-05-10 09:40:00,191.81,192.61,191.77,192.53,56793.0,164.6331,165.3197,164.5988,165.2511,56793.0
2019-05-10 09:45:00,192.61,192.88,192.57,192.75,47956.0,165.3197,165.5515,165.2854,165.4399,47956.0
2019-05-10 09:50:00,192.83,193.15,192.11,192.28,48457.0,165.5086,165.7832,164.8906,165.0365,48457.0
2019-05-10 09:55:00,192.28,192.39,191.88,191.89,51043.0,165.0365,165.1309,164.6932,164.7018,51043.0
2019-05-10 10:00:00,191.9,191.97,191.56,191.7,55194.0,164.7103,164.7704,164.4185,164.5387,55194.0
2019-05-10 10:05:00,191.68,192.16,191.64,191.95,44977.0,164.5215,164.9335,164.4872,164.7533,44977.0
2019-05-10 10:10:00,191.94,191.94,191.6,191.66,31235.0,164.7447,164.7447,164.4528,164.5043,31235.0
2019-05-10 10:15:00,191.65,191.93,191.55,191.64,68236.0,164.4958,164.7361,164.4099,164.4872,68236.0
2019-05-10 10:20:00,191.64,191.64,191.22,191.22,33962.0,164.4872,164.4872,164.1267,164.1267,33962.0
2019-05-10 10:25:00,191.21,191.21,190.75,191.04,56346.0,164.1181,164.1181,163.7233,163.9722,56346.0
2019-05-10 10:30:00,191.1,191.1,190.7,190.79,19062.0,164.0237,164.0237,163.6804,163.7576,19062.0
2019-05-10 10:35:00,190.75,190.86,190.57,190.82,34858.0,163.7233,163.8177,163.5688,163.7834,34858.0
2019-05-10 10:40:00,190.85,190.88,190.38,190.57,37891.0,163.8091,163.8349,163.4057,163.5688,37891.0
2019-05-10 10:45:00,190.59,190.98,190.53,190.9,38206.0,163.5859,163.9207,163.5344,163.852,38206.0
2019-05-10 10:50:00,190.9,190.92,190.58,190.7,22864.0,163.852,163.8692,163.5774,163.6804,22864.0
2019-05-10 10:55:00,190.74,190.88,190.52,190.52,17501.0,163.7147,163.8349,163.5259,163.5259,17501.0
2019-05-10 11:00:00,190.47,190.6,190.01,190.25,34358.0,163.483,163.5945,163.0881,163.2941,34358.0
2019-05-10 11:05:00,190.28,190.79,190.28,190.68,26853.0,163.3199,163.7576,163.3199,163.6632,26853.0
2019-05-10 11:10:00,190.77,190.88,190.64,190.83,12860.0,163.7404,163.8349,163.6289,163.7919,12860.0
2019-05-10 11:15:00,190.73,190.92,190.57,190.92,16206.0,163.7061,163.8692,163.5688,163.8692,16206.0
2019-05-10 11:20:00,190.91,191.08,190.76,190.83,17046.0,163.8606,164.0065,163.7319,163.7919,17046.0
2019-05-10 11:25:00,190.9,191.13,190.87,191.02,34418.0,163.852,164.0494,163.8263,163.955,34418.0
2019-05-10 11:30:00,191.02,191.09,190.5,190.58,60852.0,163.955,164.0151,163.5087,163.5774,60852.0
2019-05-10 11:35:00,190.55,191.41,190.55,191.25,40924.0,163.5516,164.2898,163.5516,164.1524,40924.0
2019-05-10 11:40:00,191.22,191.23,190.63,190.9,19170.0,164.1267,164.1353,163.6203,163.852,19170.0
2019-05-10 11:45:00,190.9,191.1,190.51,190.57,18866.0,163.852,164.0237,163.5173,163.5688,18866.0
2019-05-10 11:50:00,190.6,190.93,190.21,190.9,22590.0,163.5945,163.8778,163.2598,163.852,22590.0
2019-05-10 11:55:00,190.91,191.08,190.49,190.85,24038.0,163.8606,164.0065,163.5001,163.8091,24038.0
2019-05-10 12:00:00,190.86,191.45,190.86,191.38,25846.0,163.8177,164.3241,163.8177,164.264,25846.0
2019-05-10 12:05:00,191.42,191.46,191.13,191.16,17256.0,164.2983,164.3327,164.0494,164.0752,17256.0
2019-05-10 12:10:00,191.18,191.76,191.17,191.6,24121.0,164.0924,164.5902,164.0838,164.4528,24121.0
2019-05-10 12:15:00,191.67,192.2,191.67,192.0,15939.0,164.5129,164.9678,164.5129,164.7962,15939.0
2019-05-10 12:20:00,192.05,192.13,191.88,191.95,10451.0,164.8391,164.9078,164.6932,164.7533,10451.0
2019-05-10 12:25:00,191.96,192.46,191.9,192.42,33335.0,164.7618,165.191,164.7103,165.1567,33335.0
2019-05-10 12:30:00,192.42,192.71,192.27,192.55,27193.0,165.1567,165.4056,165.0279,165.2682,27193.0
2019-05-10 12:35:00,192.55,192.58,192.34,192.46,12310.0,165.2682,165.294,165.088,165.191,12310.0
2019-05-10 12:40:00,192.49,192.55,192.24,192.48,13001.0,165.2167,165.2682,165.0022,165.2082,13001.0
2019-05-10 12:45:00,192.47,192.53,192.34,192.51,9310.0,165.1996,165.2511,165.088,165.2339,9310.0
2019-05-10 12:50:00,192.53,192.97,192.5,192.81,11535.0,165.2511,165.6287,165.2253,165.4914,11535.0
2019-05-10 12:55:00,192.79,192.89,192.69,192.7,12079.0,165.4742,165.5601,165.3884,165.397,12079.0
2019-05-10 13:00:00,192.76,193.03,192.64,192.91,13114.0,165.4485,165.6802,165.3455,165.5772,13114.0
2019-05-10 13:05:00,192.88,192.92,192.55,192.7,11764.0,165.5515,165.5858,165.2682,165.397,11764.0
2019-05-10 13:10:00,192.68,192.88,192.55,192.86,18564.0,165.3798,165.5515,165.2682,165.5343,18564.0
2019-05-10 13:15:00,192.83,193.31,192.71,193.21,23686.0,165.5086,165.9206,165.4056,165.8347,23686.0
2019-05-10 13:20:00,193.21,193.56,193.21,193.4,13724.0,165.8347,166.1351,165.8347,165.9978,13724.0
2019-05-10 13:25:00,193.4,193.61,193.34,193.59,17464.0,165.9978,166.1781,165.9463,166.1609,17464.0
2019-05-10 13:30:00,193.63,193.68,193.27,193.54,28425.0,166.1952,166.2381,165.8862,166.118,28425.0
2019-05-10 13:35:00,193.55,193.67,193.46,193.55,22642.0,166.1266,166.2296,166.0493,166.1266,22642.0
2019-05-10 13:40:00,193.55,193.73,193.52,193.62,12519.0,166.1266,166.2811,166.1008,166.1866,12519.0
2019-05-10 13:45:00,193.58,194.14,193.57,194.04,28289.0,166.1523,166.633,166.1437,166.5471,28289.0
2019-05-10 13:50:00,194.02,194.11,193.86,193.86,15873.0,166.53,166.6072,166.3926,166.3926,15873.0
2019-05-10 13:55:00,193.87,193.91,193.59,193.68,10720.0,166.4012,166.4355,166.1609,166.2381,10720.0
2019-05-10 14:00:00,193.7,194.04,193.68,194.01,13544.0,166.2553,166.5471,166.2381,166.5214,13544.0
2019-05-10 14:05:00,194.05,194.22,193.97,194.19,17113.0,166.5557,166.7016,166.487,166.6759,17113.0
2019-05-10 14:10:00,194.17,194.3,194.05,194.05,40903.0,166.6587,166.7703,166.5557,166.5557,40903.0
2019-05-10 14:15:00,194.06,194.06,193.77,193.82,19826.0,166.5643,166.5643,166.3154,166.3583,19826.0
2019-05-10 14:20:00,193.85,194.26,193.85,194.26,26704.0,166.3841,166.736,166.3841,166.736,26704.0
2019-05-10 14:25:00,194.22,194.38,194.08,194.27,26980.0,166.7016,166.839,166.5815,166.7445,26980.0
2019-05-10 14:30:00,194.28,194.37,194.15,194.16,19985.0,166.7531,166.8304,166.6415,166.6501,19985.0
2019-05-10 14:35:00,194.12,194.38,194.01,194.31,13766.0,166.6158,166.839,166.5214,166.7789,13766.0
2019-05-10 14:40:00,194.3,194.41,194.08,194.08,9347.0,166.7703,166.8647,166.5815,166.5815,9347.0
2019-05-10 14:45:00,194.13,194.26,194.11,194.24,8303.0,166.6244,166.736,166.6072,166.7188,8303.0
2019-05-10 14:50:00,194.21,194.64,194.21,194.38,18531.0,166.693,167.0621,166.693,166.839,18531.0
2019-05-10 14:55:00,194.4,194.52,194.36,194.45,18006.0,166.8561,166.9591,166.8218,166.899,18006.0
2019-05-10 15:00:00,194.47,194.74,194.47,194.74,22953.0,166.9162,167.1479,166.9162,167.1479,22953.0
2019-05-10 15:05:00,194.73,194.75,194.57,194.63,16609.0,167.1394,167.1565,167.002,167.0535,16609.0
2019-05-10 15:10:00,194.66,194.81,194.61,194.78,17328.0,167.0793,167.208,167.0364,167.1823,17328.0
2019-05-10 15:15:00,194.85,195.15,194.76,195.07,23552.0,167.2424,167.4999,167.1651,167.4312,23552.0
2019-05-10 15:20:00,195.04,195.26,194.92,195.2,32238.0,167.4054,167.5943,167.3024,167.5428,32238.0
2019-05-10 15:25:00,195.21,195.49,195.17,195.26,25018.0,167.5514,167.7917,167.517,167.5943,25018.0
2019-05-10 15:30:00,195.22,195.25,194.8,194.88,73434.0,167.5599,167.5857,167.1994,167.2681,73434.0
2019-05-10 15:35:00,194.89,194.89,194.39,194.4,39155.0,167.2767,167.2767,166.8475,166.8561,39155.0
2019-05-10 15:40:00,194.41,194.42,194.05,194.17,43235.0,166.8647,166.8733,166.5557,166.6587,43235.0
2019-05-10 15:45:00,194.14,194.39,194.0,194.04,39936.0,166.633,166.8475,166.5128,166.5471,39936.0
2019-05-10 15:50:00,193.99,194.17,193.98,194.09,48117.0,166.5042,166.6587,166.4956,166.59,48117.0
2019-05-10 15:55:00,194.08,194.8,193.96,194.62,158279.0,166.5815,167.1994,166.4785,167.045,158279.0
2019-05-13 09:30:00,191.0,191.62,190.53,191.15,120524.0,163.9379,164.47,163.5344,164.0666,120524.0
2019-05-13 09:35:00,191.22,191.26,190.33,191.25,63007.0,164.1267,164.161,163.3628,164.1524,63007.0
2019-05-13 09:40:00,191.27,191.59,191.2,191.29,53251.0,164.1696,164.4443,164.1095,164.1868,53251.0
2019-05-13 09:45:00,191.23,191.66,191.0,191.0,47580.0,164.1353,164.5043,163.9379,163.9379,47580.0
2019-05-13 09:50:00,190.96,191.0,189.8,190.23,89314.0,163.9035,163.9379,162.9079,163.277,89314.0
2019-05-13 09:55:00,190.22,190.57,189.93,190.56,30680.0,163.2684,163.5688,163.0195,163.5602,30680.0
2019-05-13 10:00:00,190.53,190.53,189.84,189.86,38498.0,163.5344,163.5344,162.9422,162.9594,38498.0
2019-05-13 10:05:00,189.88,189.88,189.38,189.52,47947.0,162.9765,162.9765,162.5474,162.6676,47947.0
2019-05-13 10:10:00,189.51,190.04,189.51,190.04,20841.0,162.659,163.1139,162.659,163.1139,20841.0
2019-05-13 10:15:00,190.0,190.25,189.82,189.97,22018.0,163.0795,163.2941,162.925,163.0538,22018.0
2019-05-13 10:20:00,189.95,190.04,189.74,190.03,19234.0,163.0366,163.1139,162.8564,163.1053,19234.0
2019-05-13 10:25:00,189.96,190.27,189.86,190.21,17964.0,163.0452,163.3113,162.9594,163.2598,17964.0
2019-05-13 10:30:00,190.18,190.21,189.86,190.0,21481.0,163.234,163.2598,162.9594,163.0795,21481.0
2019-05-13 10:35:00,190.0,190.49,190.0,190.12,31929.0,163.0795,163.5001,163.0795,163.1825,31929.0
2019-05-13 10:40:00,190.16,190.49,190.06,190.28,12767.0,163.2169,163.5001,163.131,163.3199,12767.0
2019-05-13 10:45:00,190.25,190.41,189.73,189.73,24995.0,163.2941,163.4315,162.8478,162.8478,24995.0
2019-05-13 10:50:00,189.72,189.88,189.59,189.66,14266.0,162.8392,162.9765,162.7276,162.7877,14266.0
2019-05-13 10:55:00,189.7,190.11,189.63,190.11,14165.0,162.822,163.174,162.762,163.174,14165.0
2019-05-13 11:00:00,190.11,190.41,189.71,189.76,18527.0,163.174,163.4315,162.8306,162.8735,18527.0
2019-05-13 11:05:00,189.77,190.17,189.75,189.87,14448.0,162.8821,163.2255,162.865,162.968,14448.0
2019-05-13 11:10:00,189.9,190.18,189.8,190.13,14898.0,162.9937,163.234,162.9079,163.1911,14898.0
2019-05-13 11:15:00,190.08,190.08,189.47,189.51,20251.0,163.1482,163.1482,162.6246,162.659,20251.0
2019-05-13 11:20:00,189.52,189.82,189.45,189.75,35297.0,162.6676,162.925,162.6075,162.865,35297.0
2019-05-13 11:25:00,189.7,189.85,189.55,189.55,6769.0,162.822,162.9508,162.6933,162.6933,6769.0
2019-05-13 11:30:00,189.53,189.87,189.43,189.43,28915.0,162.6761,162.968,162.5903,162.5903,28915.0
2019-05-13 11:35:00,189.41,189.58,189.41,189.41,22316.0,162.5731,162.7191,162.5731,162.5731,22316.0
2019-05-13 11:40:00,189.5,189.56,189.29,189.43,21811.0,162.6504,162.7019,162.4701,162.5903,21811.0
2019-05-13 11:45:00,189.48,189.61,189.44,189.48,22711.0,162.6332,162.7448,162.5989,162.6332,22711.0
2019-05-13 11:50:00,189.51,189.6,189.3,189.59,18055.0,162.659,162.7362,162.4787,162.7276,18055.0
2019-05-13 11:55:00,189.57,190.17,189.46,190.13,17070.0,162.7105,163.2255,162.6161,163.1911,17070.0
2019-05-13 12:00:00,190.16,190.16,189.83,189.95,11031.0,163.2169,163.2169,162.9336,163.0366,11031.0
2019-05-13 12:05:00,189.93,190.09,189.7,189.89,15461.0,163.0195,163.1568,162.822,162.9851,15461.0
2019-05-13 12:10:00,189.91,190.0,189.73,189.79,17771.0,163.0023,163.0795,162.8478,162.8993,17771.0
2019-05-13 12:15:00,189.79,189.98,189.59,189.98,12469.0,162.8993,163.0624,162.7276,163.0624,12469.0
2019-05-13 12:20:00,189.94,190.1,189.7,189.72,15492.0,163.028,163.1654,162.822,162.8392,15492.0
2019-05-13 12:25:00,189.71,189.76,189.4,189.55,15182.0,162.8306,162.8735,162.5646,162.6933,15182.0
2019-05-13 12:30:00,189.57,189.57,189.29,189.3,6560.0,162.7105,162.7105,162.4701,162.4787,6560.0
2019-05-13 12:35:00,189.27,189.57,189.27,189.37,35192.0,162.453,162.7105,162.453,162.5388,35192.0
2019-05-13 12:40:00,189.39,189.44,189.27,189.37,10402.0,162.556,162.5989,162.453,162.5388,10402.0
2019-05-13 12:45:00,189.4,189.71,189.35,189.52,12272.0,162.5646,162.8306,162.5216,162.6676,12272.0
2019-05-13 12:50:00,189.52,189.52,189.23,189.28,18350.0,162.6676,162.6676,162.4186,162.4616,18350.0
2019-05-13 12:55:00,189.26,189.43,189.14,189.41,18487.0,162.4444,162.5903,162.3414,162.5731,18487.0
2019-05-13 13:00:00,189.37,189.39,189.14,189.34,18926.0,162.5388,162.556,162.3414,162.5131,18926.0
2019-05-13 13:05:00,189.33,189.6,189.33,189.49,11489.0,162.5045,162.7362,162.5045,162.6418,11489.0
2019-05-13 13:10:00,189.47,189.7,189.32,189.64,10385.0,162.6246,162.822,162.4959,162.7706,10385.0
2019-05-13 13:15:00,189.63,189.88,189.51,189.58,12419.0,162.762,162.9765,162.659,162.7191,12419.0
2019-05-13 13:20:00,189.48,189.67,189.36,189.67,7614.0,162.6332,162.7963,162.5302,162.7963,7614.0
2019-05-13 13:25:00,189.69,189.8,189.44,189.47,12535.0,162.8135,162.9079,162.5989,162.6246,12535.0
2019-05-13 13:30:00,189.46,189.62,189.35,189.51,17663.0,162.6161,162.7534,162.5216,162.659,17663.0
2019-05-13 13:35:00,189.48,190.2,189.48,189.95,26837.0,162.6332,163.2512,162.6332,163.0366,26837.0
2019-05-13 13:40:00,189.99,190.27,189.99,190.08,21677.0,163.071,163.3113,163.071,163.1482,21677.0
2019-05-13 13:45:00,190.05,190.32,189.94,190.23,15533.0,163.1225,163.3542,163.028,163.277,15533.0
2019-05-13 13:50:00,190.2,190.25,190.02,190.17,8518.0,163.2512,163.2941,163.0967,163.2255,8518.0
2019-05-13 13:55:00,190.2,190.31,190.1,190.25,10814.0,163.2512,163.3456,163.1654,163.2941,10814.0
2019-05-13 14:00:00,190.22,190.24,190.05,190.09,11470.0,163.2684,163.2855,163.1225,163.1568,11470.0
2019-05-13 14:05:00,190.1,190.23,189.95,189.98,19179.0,163.1654,163.277,163.0366,163.0624,19179.0
2019-05-13 14:10:00,189.95,189.95,189.55,189.65,16804.0,163.0366,163.0366,162.6933,162.7791,16804.0
2019-05-13 14:15:00,189.62,189.71,189.58,189.6,9874.0,162.7534,162.8306,162.7191,162.7362,9874.0
2019-05-13 14:20:00,189.64,190.09,189.6,190.09,19184.0,162.7706,163.1568,162.7362,163.1568,19184.0
2019-05-13 14:25:00,190.15,190.62,190.09,190.29,33125.0,163.2083,163.6117,163.1568,163.3285,33125.0
2019-05-13 14:30:00,190.4,190.46,190.13,190.14,20543.0,163.4229,163.4744,163.1911,163.1997,20543.0
2019-05-13 14:35:00,190.14,190.4,189.96,190.21,18089.0,163.1997,163.4229,163.0452,163.2598,18089.0
2019-05-13 14:40:00,190.21,190.33,189.78,189.91,14715.0,163.2598,163.3628,162.8907,163.0023,14715.0
2019-05-13 14:45:00,189.88,190.36,189.87,190.26,15741.0,162.9765,163.3885,162.968,163.3027,15741.0
2019-05-13 14:50:00,190.25,190.66,190.25,190.43,14966.0,163.2941,163.646,163.2941,163.4486,14966.0
2019-05-13 14:55:00,190.41,190.64,190.34,190.34,23646.0,163.4315,163.6289,163.3714,163.3714,23646.0
2019-05-13 15:00:00,190.3,190.59,190.18,190.39,17381.0,163.337,163.5859,163.234,163.4143,17381.0
2019-05-13 15:05:00,190.39,190.82,190.31,190.44,24916.0,163.4143,163.7834,163.3456,163.4572,24916.0
2019-05-13 15:10:00,190.47,190.68,190.39,190.41,24293.0,163.483,163.6632,163.4143,163.4315,24293.0
2019-05-13 15:15:00,190.44,190.58,190.37,190.56,23717.0,163.4572,163.5774,163.3971,163.5602,23717.0
2019-05-13 15:20:00,190.56,190.61,190.19,190.23,24045.0,163.5602,163.6031,163.2426,163.277,24045.0
2019-05-13 15:25:00,190.2,190.4,190.11,190.25,24371.0,163.2512,163.4229,163.174,163.2941,24371.0
2019-05-13 15:30:00,190.22,190.24,189.83,190.04,35769.0,163.2684,163.2855,162.9336,163.1139,35769.0
2019-05-13 15:35:00,190.03,190.04,189.75,189.9,49325.0,163.1053,163.1139,162.865,162.9937,49325.0
2019-05-13 15:40:00,189.93,190.1,189.85,189.95,31798.0,163.0195,163.1654,162.9508,163.0366,31798.0
2019-05-13 15:45:00,189.98,190.36,189.96,190.27,41700.0,163.0624,163.3885,163.0452,163.3113,41700.0
2019-05-13 15:50:00,190.27,190.27,189.85,190.24,80741.0,163.3113,163.3113,162.9508,163.2855,80741.0
2019-05-13 15:55:00,190.19,190.5,189.98,190.28,161328.0,163.2426,163.5087,163.0624,163.3199,161328.0
2019-05-14 09:30:00,190.5,190.95,190.01,190.8,70788.0,163.5087,163.8949,163.0881,163.7662,70788.0
2019-05-14 09:35:00,190.86,191.25,190.46,191.02,38336.0,163.8177,164.1524,163.4744,163.955,38336.0
2019-05-14 09:40:00,190.95,191.86,190.94,191.69,30036.0,163.8949,164.676,163.8864,164.5301,30036.0
2019-05-14 09:45:00,191.76,191.94,191.0,191.05,40022.0,164.5902,164.7447,163.9379,163.9808,40022.0
2019-05-14 09:50:00,191.02,191.09,190.59,190.96,27355.0,163.955,164.0151,163.5859,163.9035,27355.0
2019-05-14 09:55:00,191.04,191.15,190.7,190.7,23673.0,163.9722,164.0666,163.6804,163.6804,23673.0
2019-05-14 10:00:00,190.76,190.91,190.5,190.5,26676.0,163.7319,163.8606,163.5087,163.5087,26676.0
2019-05-14 10:05:00,190.56,190.86,190.53,190.78,19899.0,163.5602,163.8177,163.5344,163.749,19899.0
2019-05-14 10:10:00,190.77,190.82,190.54,190.59,25862.0,163.7404,163.7834,163.543,163.5859,25862.0
2019-05-14 10:15:00,190.59,190.76,190.55,190.57,86719.0,163.5859,163.7319,163.5516,163.5688,86719.0
2019-05-14 10:20:00,190.59,190.76,190.53,190.59,48499.0,163.5859,163.7319,163.5344,163.5859,48499.0
2019-05-14 10:25:00,190.59,190.72,190.45,190.67,27727.0,163.5859,163.6975,163.4658,163.6546,27727.0
2019-05-14 10:30:00,190.69,190.79,190.47,190.7,32267.0,163.6718,163.7576,163.483,163.6804,32267.0
2019-05-14 10:35:00,190.71,191.11,190.71,191.06,19472.0,163.6889,164.0323,163.6889,163.9894,19472.0
2019-05-14 10:40:00,191.06,191.21,190.99,191.15,21378.0,163.9894,164.1181,163.9293,164.0666,21378.0
2019-05-14 10:45:00,191.23,191.32,191.16,191.22,19141.0,164.1353,164.2125,164.0752,164.1267,19141.0
2019-05-14 10:50:00,191.17,191.24,190.68,190.73,18979.0,164.0838,164.1439,163.6632,163.7061,18979.0
2019-05-14 10:55:00,190.72,191.0,190.7,190.91,23258.0,163.6975,163.9379,163.6804,163.8606,23258.0
2019-05-14 11:00:00,190.9,191.0,190.68,190.83,22405.0,163.852,163.9379,163.6632,163.7919,22405.0
2019-05-14 11:05:00,190.82,190.94,190.76,190.84,26484.0,163.7834,163.8864,163.7319,163.8005,26484.0
2019-05-14 11:10:00,190.88,191.16,190.86,191.13,17826.0,163.8349,164.0752,163.8177,164.0494,17826.0
2019-05-14 11:15:00,191.08,191.25,191.04,191.23,15746.0,164.0065,164.1524,163.9722,164.1353,15746.0
2019-05-14 11:20:00,191.21,191.73,191.21,191.67,29613.0,164.1181,164.5644,164.1181,164.5129,29613.0
2019-05-14 11:25:00,191.72,191.73,191.4,191.41,22476.0,164.5558,164.5644,164.2812,164.2898,22476.0
2019-05-14 11:30:00,191.43,191.5,191.37,191.4,17089.0,164.3069,164.367,164.2554,164.2812,17089.0
2019-05-14 11:35:00,191.41,191.81,191.41,191.75,20845.0,164.2898,164.6331,164.2898,164.5816,20845.0
2019-05-14 11:40:00,191.75,191.83,191.55,191.62,16126.0,164.5816,164.6503,164.4099,164.47,16126.0
2019-05-14 11:45:00,191.64,191.76,191.57,191.74,21259.0,164.4872,164.5902,164.4271,164.573,21259.0
2019-05-14 11:50:00,191.78,191.82,191.56,191.61,46951.0,164.6073,164.6417,164.4185,164.4614,46951.0
2019-05-14 11:55:00,191.64,191.68,191.43,191.57,32690.0,164.4872,164.5215,164.3069,164.4271,32690.0
2019-05-14 12:00:00,191.55,191.73,191.54,191.6,35969.0,164.4099,164.5644,164.4013,164.4528,35969.0
2019-05-14 12:05:00,191.63,191.71,191.46,191.53,14742.0,164.4786,164.5473,164.3327,164.3928,14742.0
2019-05-14 12:10:00,191.55,191.76,191.49,191.53,25717.0,164.4099,164.5902,164.3584,164.3928,25717.0
2019-05-14 12:15:00,191.51,191.54,191.27,191.31,17124.0,164.3756,164.4013,164.1696,164.2039,17124.0
2019-05-14 12:20:00,191.28,191.53,191.25,191.46,18367.0,164.1782,164.3928,164.1524,164.3327,18367.0
2019-05-14 12:25:00,191.48,191.53,191.32,191.38,12057.0,164.3498,164.3928,164.2125,164.264,12057.0
2019-05-14 12:30:00,191.37,191.53,191.36,191.52,17489.0,164.2554,164.3928,164.2468,164.3842,17489.0
2019-05-14 12:35:00,191.5,191.53,191.38,191.5,19437.0,164.367,164.3928,164.264,164.367,19437.0
2019-05-14 12:40:00,191.5,191.62,191.49,191.56,11646.0,164.367,164.47,164.3584,164.4185,11646.0
2019-05-14 12:45:00,191.55,191.62,191.46,191.61,17709.0,164.4099,164.47,164.3327,164.4614,17709.0
2019-05-14 12:50:00,191.58,191.58,191.43,191.43,12609.0,164.4357,164.4357,164.3069,164.3069,12609.0
2019-05-14 12:55:00,191.46,191.52,191.36,191.41,9751.0,164.3327,164.3842,164.2468,164.2898,9751.0
2019-05-14 13:00:00,191.41,191.56,191.37,191.48,17477.0,164.2898,164.4185,164.2554,164.3498,17477.0
2019-05-14 13:05:00,191.5,191.63,191.49,191.63,12513.0,164.367,164.4786,164.3584,164.4786,12513.0
2019-05-14 13:10:00,191.62,191.76,191.58,191.76,25684.0,164.47,164.5902,164.4357,164.5902,25684.0
2019-05-14 13:15:00,191.78,191.83,191.71,191.83,12463.0,164.6073,164.6503,164.5473,164.6503,12463.0
2019-05-14 13:20:00,191.87,192.18,191.82,192.16,32329.0,164.6846,164.9507,164.6417,164.9335,32329.0
2019-05-14 13:25:00,192.17,192.18,192.03,192.09,15091.0,164.9421,164.9507,164.8219,164.8734,15091.0
2019-05-14 13:30:00,192.1,192.24,192.08,192.11,14508.0,164.882,165.0022,164.8648,164.8906,14508.0
2019-05-14 13:35:00,192.14,192.32,192.14,192.26,13319.0,164.9163,165.0708,164.9163,165.0193,13319.0
2019-05-14 13:40:00,192.29,192.3,192.14,192.22,21830.0,165.0451,165.0537,164.9163,164.985,21830.0
2019-05-14 13:45:00,192.21,192.24,191.99,192.15,21559.0,164.9764,165.0022,164.7876,164.9249,21559.0
2019-05-14 13:50:00,192.13,192.28,192.12,192.22,16112.0,164.9078,165.0365,164.8992,164.985,16112.0
2019-05-14 13:55:00,192.21,192.26,192.1,192.15,18345.0,164.9764,165.0193,164.882,164.9249,18345.0
2019-05-14 14:00:00,192.18,192.28,191.96,191.96,21518.0,164.9507,165.0365,164.7618,164.7618,21518.0
2019-05-14 14:05:00,191.95,192.09,191.8,192.09,19722.0,164.7533,164.8734,164.6245,164.8734,19722.0
2019-05-14 14:10:00,192.07,192.11,191.97,192.1,8779.0,164.8563,164.8906,164.7704,164.882,8779.0
2019-05-14 14:15:00,192.08,192.36,192.06,192.36,29483.0,164.8648,165.1052,164.8477,165.1052,29483.0
2019-05-14 14:20:00,192.4,192.58,192.36,192.4,57099.0,165.1395,165.294,165.1052,165.1395,57099.0
2019-05-14 14:25:00,192.36,192.74,192.33,192.63,34890.0,165.1052,165.4313,165.0794,165.3369,34890.0
2019-05-14 14:30:00,192.62,192.76,192.57,192.69,32520.0,165.3283,165.4485,165.2854,165.3884,32520.0
2019-05-14 14:35:00,192.7,192.75,192.57,192.61,19033.0,165.397,165.4399,165.2854,165.3197,19033.0
2019-05-14 14:40:00,192.63,192.7,192.53,192.54,20593.0,165.3369,165.397,165.2511,165.2597,20593.0
2019-05-14 14:45:00,192.54,192.54,192.17,192.22,24932.0,165.2597,165.2597,164.9421,164.985,24932.0
2019-05-14 14:50:00,192.2,192.23,191.96,192.0,27367.0,164.9678,164.9936,164.7618,164.7962,27367.0
2019-05-14 14:55:00,192.03,192.22,192.03,192.17,37792.0,164.8219,164.985,164.8219,164.9421,37792.0
2019-05-14 15:00:00,192.17,192.47,192.1,192.46,23282.0,164.9421,165.1996,164.882,165.191,23282.0
2019-05-14 15:05:00,192.47,192.55,192.31,192.55,23516.0,165.1996,165.2682,165.0622,165.2682,23516.0
2019-05-14 15:10:00,192.55,192.56,192.37,192.46,29918.0,165.2682,165.2768,165.1137,165.191,29918.0
2019-05-14 15:15:00,192.48,192.49,192.29,192.43,18053.0,165.2082,165.2167,165.0451,165.1652,18053.0
2019-05-14 15:20:00,192.44,192.52,192.32,192.37,30854.0,165.1738,165.2425,165.0708,165.1137,30854.0
2019-05-14 15:25:00,192.38,192.54,192.32,192.47,29271.0,165.1223,165.2597,165.0708,165.1996,29271.0
2019-05-14 15:30:00,192.48,192.48,192.13,192.21,48776.0,165.2082,165.2082,164.9078,164.9764,48776.0
2019-05-14 15:35:00,192.23,192.36,192.07,192.13,41847.0,164.9936,165.1052,164.8563,164.9078,41847.0
2019-05-14 15:40:00,192.14,192.23,192.06,192.06,33038.0,164.9163,164.9936,164.8477,164.8477,33038.0
2019-05-14 15:45:00,192.04,192.04,191.8,191.89,43092.0,164.8305,164.8305,164.6245,164.7018,43092.0
2019-05-14 15:50:00,191.89,191.98,191.73,191.91,63093.0,164.7018,164.779,164.5644,164.7189,63093.0
2019-05-14 15:55:00,191.92,192.13,191.51,191.67,201494.0,164.7275,164.9078,164.3756,164.5129,201494.0
2019-05-15 09:30:00,190.81,191.82,190.6,191.75,96925.0,163.7748,164.6417,163.5945,164.5816,96925.0
2019-05-15 09:35:00,191.82,192.32,191.1,191.4,69211.0,164.6417,165.0708,164.0237,164.2812,69211.0
2019-05-15 09:40:00,191.41,191.41,190.65,190.96,50913.0,164.2898,164.2898,163.6374,163.9035,50913.0
2019-05-15 09:45:00,190.81,191.09,190.63,190.63,28548.0,163.7748,164.0151,163.6203,163.6203,28548.0
2019-05-15 09:50:00,190.61,190.79,190.27,190.79,71373.0,163.6031,163.7576,163.3113,163.7576,71373.0
2019-05-15 09:55:00,190.85,191.4,190.81,191.38,54566.0,163.8091,164.2812,163.7748,164.264,54566.0
2019-05-15 10:00:00,191.34,191.62,191.09,191.31,45025.0,164.2297,164.47,164.0151,164.2039,45025.0
2019-05-15 10:05:00,191.35,191.45,191.0,191.21,38260.0,164.2383,164.3241,163.9379,164.1181,38260.0
2019-05-15 10:10:00,191.21,192.08,190.64,192.04,68168.0,164.1181,164.8648,163.6289,164.8305,68168.0
2019-05-15 10:15:00,192.05,192.27,191.21,191.53,28997.0,164.8391,165.0279,164.1181,164.3928,28997.0
2019-05-15 10:20:00,191.62,191.69,191.31,191.68,18369.0,164.47,164.5301,164.2039,164.5215,18369.0
2019-05-15 10:25:00,191.76,192.3,191.7,192.27,21804.0,164.5902,165.0537,164.5387,165.0279,21804.0
2019-05-15 10:30:00,192.31,192.34,191.72,191.88,19945.0,165.0622,165.088,164.5558,164.6932,19945.0
2019-05-15 10:35:00,191.87,191.99,191.72,191.8,17172.0,164.6846,164.7876,164.5558,164.6245,17172.0
2019-05-15 10:40:00,191.82,191.95,191.76,191.8,15102.0,164.6417,164.7533,164.5902,164.6245,15102.0
2019-05-15 10:45:00,191.88,192.04,191.72,191.88,17882.0,164.6932,164.8305,164.5558,164.6932,17882.0
2019-05-15 10:50:00,191.93,191.97,191.67,191.77,13727.0,164.7361,164.7704,164.5129,164.5988,13727.0
2019-05-15 10:55:00,191.73,192.0,191.7,191.7,12573.0,164.5644,164.7962,164.5387,164.5387,12573.0
2019-05-15 11:00:00,191.72,191.78,191.55,191.77,12663.0,164.5558,164.6073,164.4099,164.5988,12663.0
2019-05-15 11:05:00,191.79,191.97,191.68,191.86,20239.0,164.6159,164.7704,164.5215,164.676,20239.0
2019-05-15 11:10:00,191.87,191.94,191.7,191.84,8179.0,164.6846,164.7447,164.5387,164.6588,8179.0
2019-05-15 11:15:00,191.82,192.17,191.82,192.14,20195.0,164.6417,164.9421,164.6417,164.9163,20195.0
2019-05-15 11:20:00,192.13,192.22,192.02,192.2,16009.0,164.9078,164.985,164.8133,164.9678,16009.0
2019-05-15 11:25:00,192.21,192.53,192.2,192.46,36496.0,164.9764,165.2511,164.9678,165.191,36496.0
2019-05-15 11:30:00,192.47,192.79,192.36,192.7,55707.0,165.1996,165.4742,165.1052,165.397,55707.0
2019-05-15 11:35:00,192.73,192.73,192.37,192.37,13355.0,165.4227,165.4227,165.1137,165.1137,13355.0
2019-05-15 11:40:00,192.42,192.58,192.33,192.52,9713.0,165.1567,165.294,165.0794,165.2425,9713.0
2019-05-15 11:45:00,192.54,192.58,192.39,192.46,21613.0,165.2597,165.294,165.1309,165.191,21613.0
2019-05-15 11:50:00,192.47,192.72,192.4,192.58,16459.0,165.1996,165.4142,165.1395,165.294,16459.0
2019-05-15 11:55:00,192.57,192.6,192.34,192.51,59800.0,165.2854,165.3112,165.088,165.2339,59800.0
2019-05-15 12:00:00,192.57,192.8,192.48,192.71,102771.0,165.2854,165.4828,165.2082,165.4056,102771.0
2019-05-15 12:05:00,192.66,192.8,192.42,192.42,25904.0,165.3627,165.4828,165.1567,165.1567,25904.0
2019-05-15 12:10:00,192.42,192.43,192.27,192.36,17368.0,165.1567,165.1652,165.0279,165.1052,17368.0
2019-05-15 12:15:00,192.33,192.37,192.13,192.27,22970.0,165.0794,165.1137,164.9078,165.0279,22970.0
2019-05-15 12:20:00,192.27,192.43,192.22,192.23,26621.0,165.0279,165.1652,164.985,164.9936,26621.0
2019-05-15 12:25:00,192.23,192.4,192.17,192.37,12352.0,164.9936,165.1395,164.9421,165.1137,12352.0
2019-05-15 12:30:00,192.36,192.47,192.21,192.43,15294.0,165.1052,165.1996,164.9764,165.1652,15294.0
2019-05-15 12:35:00,192.37,192.41,192.26,192.4,7814.0,165.1137,165.1481,165.0193,165.1395,7814.0
2019-05-15 12:40:00,192.37,192.59,192.36,192.55,8501.0,165.1137,165.3026,165.1052,165.2682,8501.0
2019-05-15 12:45:00,192.59,192.77,192.55,192.77,11965.0,165.3026,165.4571,165.2682,165.4571,11965.0
2019-05-15 12:50:00,192.78,192.81,192.46,192.47,16074.0,165.4657,165.4914,165.191,165.1996,16074.0
2019-05-15 12:55:00,192.49,192.49,192.27,192.33,27706.0,165.2167,165.2167,165.0279,165.0794,27706.0
2019-05-15 13:00:00,192.3,192.38,192.26,192.32,15075.0,165.0537,165.1223,165.0193,165.0708,15075.0
2019-05-15 13:05:00,192.31,192.35,192.2,192.2,9540.0,165.0622,165.0966,164.9678,164.9678,9540.0
2019-05-15 13:10:00,192.24,192.33,192.16,192.19,13797.0,165.0022,165.0794,164.9335,164.9593,13797.0
2019-05-15 13:15:00,192.19,192.25,192.02,192.03,8111.0,164.9593,165.0107,164.8133,164.8219,8111.0
2019-05-15 13:20:00,192.03,192.14,192.0,192.09,20027.0,164.8219,164.9163,164.7962,164.8734,20027.0
2019-05-15 13:25:00,192.13,192.16,192.06,192.1,3678.0,164.9078,164.9335,164.8477,164.882,3678.0
2019-05-15 13:30:00,192.1,192.25,192.07,192.24,6468.0,164.882,165.0107,164.8563,165.0022,6468.0
2019-05-15 13:35:00,192.24,192.31,192.05,192.15,16242.0,165.0022,165.0622,164.8391,164.9249,16242.0
2019-05-15 13:40:00,192.19,192.23,192.02,192.05,12572.0,164.9593,164.9936,164.8133,164.8391,12572.0
2019-05-15 13:45:00,192.03,192.21,192.03,192.16,12511.0,164.8219,164.9764,164.8219,164.9335,12511.0
2019-05-15 13:50:00,192.19,192.2,191.97,192.03,20005.0,164.9593,164.9678,164.7704,164.8219,20005.0
2019-05-15 13:55:00,192.07,192.2,192.07,192.12,12310.0,164.8563,164.9678,164.8563,164.8992,12310.0
2019-05-15 14:00:00,192.12,192.14,192.04,192.08,11480.0,164.8992,164.9163,164.8305,164.8648,11480.0
2019-05-15 14:05:00,192.07,192.16,192.0,192.06,17676.0,164.8563,164.9335,164.7962,164.8477,17676.0
2019-05-15 14:10:00,192.07,192.16,192.01,192.15,19838.0,164.8563,164.9335,164.8048,164.9249,19838.0
2019-05-15 14:15:00,192.15,192.15,192.01,192.05,17270.0,164.9249,164.9249,164.8048,164.8391,17270.0
2019-05-15 14:20:00,192.06,192.07,191.99,192.07,17936.0,164.8477,164.8563,164.7876,164.8563,17936.0
2019-05-15 14:25:00,192.08,192.19,191.97,192.0,23695.0,164.8648,164.9593,164.7704,164.7962,23695.0
2019-05-15 14:30:00,192.01,192.12,191.93,191.99,25593.0,164.8048,164.8992,164.7361,164.7876,25593.0
2019-05-15 14:35:00,192.0,192.0,191.79,191.85,18049.0,164.7962,164.7962,164.6159,164.6674,18049.0
2019-05-15 14:40:00,191.81,191.92,191.8,191.91,19510.0,164.6331,164.7275,164.6245,164.7189,19510.0
2019-05-15 14:45:00,191.91,192.01,191.89,192.0,18456.0,164.7189,164.8048,164.7018,164.7962,18456.0
2019-05-15 14:50:00,191.96,192.02,191.89,191.93,26068.0,164.7618,164.8133,164.7018,164.7361,26068.0
2019-05-15 14:55:00,191.94,191.95,191.79,191.8,13811.0,164.7447,164.7533,164.6159,164.6245,13811.0
2019-05-15 15:00:00,191.78,191.82,191.67,191.72,23202.0,164.6073,164.6417,164.5129,164.5558,23202.0
2019-05-15 15:05:00,191.7,191.8,191.7,191.78,22573.0,164.5387,164.6245,164.5387,164.6073,22573.0
2019-05-15 15:10:00,191.79,192.04,191.71,191.89,31948.0,164.6159,164.8305,164.5473,164.7018,31948.0
2019-05-15 15:15:00,191.89,191.94,191.85,191.88,22985.0,164.7018,164.7447,164.6674,164.6932,22985.0
2019-05-15 15:20:00,191.9,192.05,191.83,192.02,28842.0,164.7103,164.8391,164.6503,164.8133,28842.0
2019-05-15 15:25:00,192.02,192.17,191.99,192.05,40663.0,164.8133,164.9421,164.7876,164.8391,40663.0
2019-05-15 15:30:00,192.03,192.06,191.85,191.87,47369.0,164.8219,164.8477,164.6674,164.6846,47369.0
2019-05-15 15:35:00,191.85,192.01,191.85,191.97,29771.0,164.6674,164.8048,164.6674,164.7704,29771.0
2019-05-15 15:40:00,191.94,191.98,191.86,191.95,22481.0,164.7447,164.779,164.676,164.7533,22481.0
2019-05-15 15:45:00,191.92,191.96,191.78,191.86,40477.0,164.7275,164.7618,164.6073,164.676,40477.0
2019-05-15 15:50:00,191.86,191.92,191.66,191.74,68066.0,164.676,164.7275,164.5043,164.573,68066.0
2019-05-15 15:55:00,191.76,191.84,191.61,191.78,119200.0,164.5902,164.6588,164.4614,164.6073,119200.0
2019-05-16 09:30:00,192.47,193.38,192.33,192.98,128201.0,165.1996,165.9806,165.0794,165.6373,128201.0
2019-05-16 09:35:00,193.02,193.95,193.0,193.89,61309.0,165.6717,166.4699,165.6545,166.4184,61309.0
2019-05-16 09:40:00,193.84,194.5,193.8,194.31,67078.0,166.3755,166.942,166.3411,166.7789,67078.0
2019-05-16 09:45:00,194.31,194.53,194.01,194.35,54538.0,166.7789,166.9677,166.5214,166.8132,54538.0
2019-05-16 09:50:00,194.38,194.96,194.37,194.79,51296.0,166.839,167.3368,166.8304,167.1909,51296.0
2019-05-16 09:55:00,194.82,194.86,194.45,194.45,51686.0,167.2166,167.2509,166.899,166.899,51686.0
2019-05-16 10:00:00,194.48,194.48,194.16,194.3,42200.0,166.9248,166.9248,166.6501,166.7703,42200.0
2019-05-16 10:05:00,194.33,194.33,193.88,193.9,31345.0,166.796,166.796,166.4098,166.427,31345.0
2019-05-16 10:10:00,193.89,193.91,193.09,193.11,74187.0,166.4184,166.4355,165.7317,165.7489,74187.0
2019-05-16 10:15:00,193.11,193.51,192.96,193.35,51495.0,165.7489,166.0922,165.6202,165.9549,51495.0
2019-05-16 10:20:00,193.39,193.62,193.29,193.41,27442.0,165.9892,166.1866,165.9034,166.0064,27442.0
2019-05-16 10:25:00,193.55,193.68,193.45,193.58,20171.0,166.1266,166.2381,166.0407,166.1523,20171.0
2019-05-16 10:30:00,193.57,193.78,193.39,193.4,27813.0,166.1437,166.324,165.9892,165.9978,27813.0
2019-05-16 10:35:00,193.4,193.66,193.33,193.49,18878.0,165.9978,166.221,165.9377,166.0751,18878.0
2019-05-16 10:40:00,193.51,193.75,193.46,193.6,18614.0,166.0922,166.2982,166.0493,166.1695,18614.0
2019-05-16 10:45:00,193.6,193.61,193.27,193.48,18247.0,166.1695,166.1781,165.8862,166.0665,18247.0
2019-05-16 10:50:00,193.48,193.73,193.33,193.62,20654.0,166.0665,166.2811,165.9377,166.1866,20654.0
2019-05-16 10:55:00,193.63,193.97,193.62,193.95,17765.0,166.1952,166.487,166.1866,166.4699,17765.0
2019-05-16 11:00:00,193.93,194.07,193.83,193.9,19594.0,166.4527,166.5729,166.3669,166.427,19594.0
2019-05-16 11:05:00,193.89,194.0,193.83,193.94,17426.0,166.4184,166.5128,166.3669,166.4613,17426.0
2019-05-16 11:10:00,193.91,194.15,193.83,193.94,25884.0,166.4355,166.6415,166.3669,166.4613,25884.0
2019-05-16 11:15:00,193.96,194.23,193.89,194.15,19583.0,166.4785,166.7102,166.4184,166.6415,19583.0
2019-05-16 11:20:00,194.12,194.43,194.04,194.42,25683.0,166.6158,166.8819,166.5471,166.8733,25683.0
2019-05-16 11:25:00,194.43,194.45,194.31,194.41,23109.0,166.8819,166.899,166.7789,166.8647,23109.0
2019-05-16 11:30:00,194.38,194.66,194.27,194.65,21590.0,166.839,167.0793,166.7445,167.0707,21590.0
2019-05-16 11:35:00,194.64,194.65,194.29,194.33,32603.0,167.0621,167.0707,166.7617,166.796,32603.0
2019-05-16 11:40:00,194.3,194.6,194.26,194.28,27932.0,166.7703,167.0278,166.736,166.7531,27932.0
2019-05-16 11:45:00,194.32,194.37,194.27,194.28,23002.0,166.7875,166.8304,166.7445,166.7531,23002.0
2019-05-16 11:50:00,194.3,194.35,194.14,194.19,24549.0,166.7703,166.8132,166.633,166.6759,24549.0
2019-05-16 11:55:00,194.21,194.32,194.18,194.26,14741.0,166.693,166.7875,166.6673,166.736,14741.0
2019-05-16 12:00:00,194.29,194.36,194.12,194.24,28987.0,166.7617,166.8218,166.6158,166.7188,28987.0
2019-05-16 12:05:00,194.22,194.25,194.06,194.11,16621.0,166.7016,166.7274,166.5643,166.6072,16621.0
2019-05-16 12:10:00,194.11,194.16,194.03,194.12,25814.0,166.6072,166.6501,166.5385,166.6158,25814.0
2019-05-16 12:15:00,194.12,194.49,194.0,194.44,36066.0,166.6158,166.9334,166.5128,166.8905,36066.0
2019-05-16 12:20:00,194.42,194.49,194.4,194.46,17317.0,166.8733,166.9334,166.8561,166.9076,17317.0
2019-05-16 12:25:00,194.49,194.56,194.42,194.45,12014.0,166.9334,166.9935,166.8733,166.899,12014.0
2019-05-16 12:30:00,194.44,194.56,194.42,194.56,17584.0,166.8905,166.9935,166.8733,166.9935,17584.0
2019-05-16 12:35:00,194.56,194.56,194.35,194.35,15010.0,166.9935,166.9935,166.8132,166.8132,15010.0
2019-05-16 12:40:00,194.36,194.37,194.11,194.13,15730.0,166.8218,166.8304,166.6072,166.6244,15730.0
2019-05-16 12:45:00,194.11,194.2,194.06,194.2,10476.0,166.6072,166.6845,166.5643,166.6845,10476.0
2019-05-16 12:50:00,194.15,194.19,194.08,194.12,10566.0,166.6415,166.6759,166.5815,166.6158,10566.0
2019-05-16 12:55:00,194.1,194.21,194.04,194.07,17347.0,166.5986,166.693,166.5471,166.5729,17347.0
2019-05-16 13:00:00,194.07,194.13,193.9,194.02,12092.0,166.5729,166.6244,166.427,166.53,12092.0
2019-05-16 13:05:00,194.01,194.13,193.96,194.05,8500.0,166.5214,166.6244,166.4785,166.5557,8500.0
2019-05-16 13:10:00,194.06,194.29,194.06,194.18,9851.0,166.5643,166.7617,166.5643,166.6673,9851.0
2019-05-16 13:15:00,194.19,194.32,194.18,194.3,7485.0,166.6759,166.7875,166.6673,166.7703,7485.0
2019-05-16 13:20:00,194.29,194.3,194.16,194.2,17120.0,166.7617,166.7703,166.6501,166.6845,17120.0
2019-05-16 13:25:00,194.2,194.22,194.09,194.15,14192.0,166.6845,166.7016,166.59,166.6415,14192.0
2019-05-16 13:30:00,194.11,194.15,193.93,193.96,23041.0,166.6072,166.6415,166.4527,166.4785,23041.0
2019-05-16 13:35:00,193.95,193.95,193.68,193.76,12406.0,166.4699,166.4699,166.2381,166.3068,12406.0
2019-05-16 13:40:00,193.74,193.78,193.52,193.64,13930.0,166.2896,166.324,166.1008,166.2038,13930.0
2019-05-16 13:45:00,193.65,193.77,193.51,193.54,13195.0,166.2124,166.3154,166.0922,166.118,13195.0
2019-05-16 13:50:00,193.51,193.73,193.44,193.44,19399.0,166.0922,166.2811,166.0321,166.0321,19399.0
2019-05-16 13:55:00,193.45,193.55,193.43,193.43,20178.0,166.0407,166.1266,166.0236,166.0236,20178.0
2019-05-16 14:00:00,193.44,193.76,193.36,193.73,23362.0,166.0321,166.3068,165.9635,166.2811,23362.0
2019-05-16 14:05:00,193.75,193.88,193.59,193.59,17140.0,166.2982,166.4098,166.1609,166.1609,17140.0
2019-05-16 14:10:00,193.57,193.69,193.51,193.65,13977.0,166.1437,166.2467,166.0922,166.2124,13977.0
2019-05-16 14:15:00,193.68,193.84,193.67,193.82,8884.0,166.2381,166.3755,166.2296,166.3583,8884.0
2019-05-16 14:20:00,193.81,193.83,193.65,193.77,8878.0,166.3497,166.3669,166.2124,166.3154,8878.0
2019-05-16 14:25:00,193.77,193.98,193.77,193.98,15211.0,166.3154,166.4956,166.3154,166.4956,15211.0
2019-05-16 14:30:00,193.92,194.03,193.87,193.9,17191.0,166.4441,166.5385,166.4012,166.427,17191.0
2019-05-16 14:35:00,193.89,193.9,193.67,193.72,14083.0,166.4184,166.427,166.2296,166.2725,14083.0
2019-05-16 14:40:00,193.71,193.71,193.52,193.57,9298.0,166.2639,166.2639,166.1008,166.1437,9298.0
2019-05-16 14:45:00,193.57,193.6,193.44,193.44,12894.0,166.1437,166.1695,166.0321,166.0321,12894.0
2019-05-16 14:50:00,193.43,193.43,193.1,193.16,17148.0,166.0236,166.0236,165.7403,165.7918,17148.0
2019-05-16 14:55:00,193.15,193.18,193.07,193.1,22484.0,165.7832,165.809,165.7146,165.7403,22484.0
2019-05-16 15:00:00,193.09,193.12,192.94,192.97,29451.0,165.7317,165.7575,165.603,165.6287,29451.0
2019-05-16 15:05:00,192.97,192.97,192.66,192.71,25834.0,165.6287,165.6287,165.3627,165.4056,25834.0
2019-05-16 15:10:00,192.72,192.77,192.54,192.54,25258.0,165.4142,165.4571,165.2597,165.2597,25258.0
2019-05-16 15:15:00,192.55,192.66,192.49,192.63,40570.0,165.2682,165.3627,165.2167,165.3369,40570.0
2019-05-16 15:20:00,192.64,192.76,192.51,192.68,46817.0,165.3455,165.4485,165.2339,165.3798,46817.0
2019-05-16 15:25:00,192.69,192.69,192.55,192.64,24110.0,165.3884,165.3884,165.2682,165.3455,24110.0
2019-05-16 15:30:00,192.62,192.72,192.49,192.72,28358.0,165.3283,165.4142,165.2167,165.4142,28358.0
2019-05-16 15:35:00,192.72,192.78,192.49,192.52,29639.0,165.4142,165.4657,165.2167,165.2425,29639.0
2019-05-16 15:40:00,192.53,192.54,192.2,192.33,97860.0,165.2511,165.2597,164.9678,165.0794,97860.0
2019-05-16 15:45:00,192.36,192.6,192.29,192.54,45323.0,165.1052,165.3112,165.0451,165.2597,45323.0
2019-05-16 15:50:00,192.53,192.58,192.37,192.53,60699.0,165.2511,165.294,165.1137,165.2511,60699.0
2019-05-16 15:55:00,192.5,192.64,192.23,192.43,216375.0,165.2253,165.3455,164.9936,165.1652,216375.0
2019-05-17 09:30:00,190.86,191.9,190.75,191.47,218978.0,163.8177,164.7103,163.7233,164.3413,218978.0
2019-05-17 09:35:00,191.59,192.15,191.37,192.15,39979.0,164.4443,164.9249,164.2554,164.9249,39979.0
2019-05-17 09:40:00,192.05,192.18,191.71,192.01,21956.0,164.8391,164.9507,164.5473,164.8048,21956.0
2019-05-17 09:45:00,192.03,192.48,192.03,192.28,32047.0,164.8219,165.2082,164.8219,165.0365,32047.0
2019-05-17 09:50:00,192.22,192.35,191.62,191.98,49354.0,164.985,165.0966,164.47,164.779,49354.0
2019-05-17 09:55:00,191.97,192.66,191.91,192.53,42565.0,164.7704,165.3627,164.7189,165.2511,42565.0
2019-05-17 10:00:00,192.51,193.02,192.34,192.52,62148.0,165.2339,165.6717,165.088,165.2425,62148.0
2019-05-17 10:05:00,192.46,192.67,192.29,192.49,35575.0,165.191,165.3712,165.0451,165.2167,35575.0
2019-05-17 10:10:00,192.49,192.87,192.41,192.6,22157.0,165.2167,165.5429,165.1481,165.3112,22157.0
2019-05-17 10:15:00,192.57,192.91,192.49,192.7,13729.0,165.2854,165.5772,165.2167,165.397,13729.0
2019-05-17 10:20:00,192.65,193.24,192.65,193.02,16870.0,165.3541,165.8605,165.3541,165.6717,16870.0
2019-05-17 10:25:00,193.02,193.51,193.02,193.29,39579.0,165.6717,166.0922,165.6717,165.9034,39579.0
2019-05-17 10:30:00,193.29,193.39,193.21,193.3,28124.0,165.9034,165.9892,165.8347,165.912,28124.0
2019-05-17 10:35:00,193.27,193.45,193.18,193.34,25739.0,165.8862,166.0407,165.809,165.9463,25739.0
2019-05-17 10:40:00,193.36,193.68,193.36,193.57,27700.0,165.9635,166.2381,165.9635,166.1437,27700.0
2019-05-17 10:45:00,193.6,193.67,193.39,193.63,23289.0,166.1695,166.2296,165.9892,166.1952,23289.0
2019-05-17 10:50:00,193.67,193.96,193.61,193.93,25727.0,166.2296,166.4785,166.1781,166.4527,25727.0
2019-05-17 10:55:00,193.93,194.11,193.69,193.73,24024.0,166.4527,166.6072,166.2467,166.2811,24024.0
2019-05-17 11:00:00,193.79,194.1,193.79,193.85,21505.0,166.3326,166.5986,166.3326,166.3841,21505.0
2019-05-17 11:05:00,193.84,194.09,193.83,194.06,20667.0,166.3755,166.59,166.3669,166.5643,20667.0
2019-05-17 11:10:00,194.1,194.25,194.06,194.19,20395.0,166.5986,166.7274,166.5643,166.6759,20395.0
2019-05-17 11:15:00,194.25,194.29,193.92,194.01,17928.0,166.7274,166.7617,166.4441,166.5214,17928.0
2019-05-17 11:20:00,194.01,194.08,193.88,194.05,26015.0,166.5214,166.5815,166.4098,166.5557,26015.0
2019-05-17 11:25:00,194.08,194.11,193.67,193.84,37122.0,166.5815,166.6072,166.2296,166.3755,37122.0
2019-05-17 11:30:00,193.92,194.0,193.68,193.94,20238.0,166.4441,166.5128,166.2381,166.4613,20238.0
2019-05-17 11:35:00,193.93,193.95,193.55,193.6,14655.0,166.4527,166.4699,166.1266,166.1695,14655.0
2019-05-17 11:40:00,193.54,193.56,193.23,193.5,28295.0,166.118,166.1351,165.8519,166.0836,28295.0
2019-05-17 11:45:00,193.48,193.69,193.39,193.45,17078.0,166.0665,166.2467,165.9892,166.0407,17078.0
2019-05-17 11:50:00,193.42,193.66,193.32,193.63,14381.0,166.015,166.221,165.9291,166.1952,14381.0
2019-05-17 11:55:00,193.63,193.63,193.32,193.5,11132.0,166.1952,166.1952,165.9291,166.0836,11132.0
2019-05-17 12:00:00,193.47,193.56,193.36,193.4,14432.0,166.0579,166.1351,165.9635,165.9978,14432.0
2019-05-17 12:05:00,193.32,193.4,193.09,193.28,19126.0,165.9291,165.9978,165.7317,165.8948,19126.0
2019-05-17 12:10:00,193.26,193.29,193.0,193.06,22065.0,165.8776,165.9034,165.6545,165.706,22065.0
2019-05-17 12:15:00,193.04,193.22,193.01,193.14,19808.0,165.6888,165.8433,165.6631,165.7746,19808.0
2019-05-17 12:20:00,193.16,193.43,193.15,193.43,15947.0,165.7918,166.0236,165.7832,166.0236,15947.0
2019-05-17 12:25:00,193.42,193.48,193.25,193.31,17215.0,166.015,166.0665,165.8691,165.9206,17215.0
2019-05-17 12:30:00,193.32,193.4,193.17,193.2,11411.0,165.9291,165.9978,165.8004,165.8261,11411.0
2019-05-17 12:35:00,193.2,193.36,193.12,193.32,14016.0,165.8261,165.9635,165.7575,165.9291,14016.0
2019-05-17 12:40:00,193.32,193.68,193.27,193.65,12503.0,165.9291,166.2381,165.8862,166.2124,12503.0
2019-05-17 12:45:00,193.64,193.66,193.52,193.55,12178.0,166.2038,166.221,166.1008,166.1266,12178.0
2019-05-17 12:50:00,193.53,193.66,193.43,193.63,15789.0,166.1094,166.221,166.0236,166.1952,15789.0
2019-05-17 12:55:00,193.63,193.67,193.53,193.61,13751.0,166.1952,166.2296,166.1094,166.1781,13751.0
2019-05-17 13:00:00,193.63,193.8,193.51,193.75,20036.0,166.1952,166.3411,166.0922,166.2982,20036.0
2019-05-17 13:05:00,193.78,194.01,193.77,194.01,30285.0,166.324,166.5214,166.3154,166.5214,30285.0
2019-05-17 13:10:00,194.04,194.2,194.03,194.16,42962.0,166.5471,166.6845,166.5385,166.6501,42962.0
2019-05-17 13:15:00,194.16,194.48,194.16,194.27,23152.0,166.6501,166.9248,166.6501,166.7445,23152.0
2019-05-17 13:20:00,194.27,194.5,194.27,194.37,12393.0,166.7445,166.942,166.7445,166.8304,12393.0
2019-05-17 13:25:00,194.34,194.38,194.05,194.05,19235.0,166.8046,166.839,166.5557,166.5557,19235.0
2019-05-17 13:30:00,194.08,194.17,193.91,194.12,18977.0,166.5815,166.6587,166.4355,166.6158,18977.0
2019-05-17 13:35:00,194.15,194.19,194.07,194.17,13580.0,166.6415,166.6759,166.5729,166.6587,13580.0
2019-05-17 13:40:00,194.2,194.24,193.74,193.96,18082.0,166.6845,166.7188,166.2896,166.4785,18082.0
2019-05-17 13:45:00,193.97,193.97,193.74,193.92,15930.0,166.487,166.487,166.2896,166.4441,15930.0
2019-05-17 13:50:00,193.92,193.95,193.75,193.86,10706.0,166.4441,166.4699,166.2982,166.3926,10706.0
2019-05-17 13:55:00,193.83,193.9,193.75,193.83,13268.0,166.3669,166.427,166.2982,166.3669,13268.0
2019-05-17 14:00:00,193.83,193.91,193.64,193.73,11886.0,166.3669,166.4355,166.2038,166.2811,11886.0
2019-05-17 14:05:00,193.75,193.75,193.45,193.71,21107.0,166.2982,166.2982,166.0407,166.2639,21107.0
2019-05-17 14:10:00,193.74,193.75,193.55,193.62,13072.0,166.2896,166.2982,166.1266,166.1866,13072.0
2019-05-17 14:15:00,193.62,193.62,193.49,193.49,10513.0,166.1866,166.1866,166.0751,166.0751,10513.0
2019-05-17 14:20:00,193.49,193.63,193.44,193.59,17772.0,166.0751,166.1952,166.0321,166.1609,17772.0
2019-05-17 14:25:00,193.59,193.62,193.49,193.6,9883.0,166.1609,166.1866,166.0751,166.1695,9883.0
2019-05-17 14:30:00,193.6,193.61,193.4,193.4,22477.0,166.1695,166.1781,165.9978,165.9978,22477.0
2019-05-17 14:35:00,193.41,193.56,193.38,193.47,13779.0,166.0064,166.1351,165.9806,166.0579,13779.0
2019-05-17 14:40:00,193.47,193.59,193.32,193.59,18022.0,166.0579,166.1609,165.9291,166.1609,18022.0
2019-05-17 14:45:00,193.61,193.77,193.56,193.77,17402.0,166.1781,166.3154,166.1351,166.3154,17402.0
2019-05-17 14:50:00,193.73,193.92,193.68,193.7,18728.0,166.2811,166.4441,166.2381,166.2553,18728.0
2019-05-17 14:55:00,193.64,193.79,193.61,193.71,16954.0,166.2038,166.3326,166.1781,166.2639,16954.0
2019-05-17 15:00:00,193.74,193.78,193.11,193.14,38525.0,166.2896,166.324,165.7489,165.7746,38525.0
2019-05-17 15:05:00,193.14,193.15,192.79,192.85,30906.0,165.7746,165.7832,165.4742,165.5257,30906.0
2019-05-17 15:10:00,192.78,192.98,192.62,192.84,31088.0,165.4657,165.6373,165.3283,165.5172,31088.0
2019-05-17 15:15:00,192.88,192.9,192.67,192.81,30101.0,165.5515,165.5687,165.3712,165.4914,30101.0
2019-05-17 15:20:00,192.81,193.07,192.71,193.06,18211.0,165.4914,165.7146,165.4056,165.706,18211.0
2019-05-17 15:25:00,193.05,193.24,192.83,193.13,30605.0,165.6974,165.8605,165.5086,165.7661,30605.0
2019-05-17 15:30:00,193.08,193.1,192.73,192.92,29672.0,165.7231,165.7403,165.4227,165.5858,29672.0
2019-05-17 15:35:00,192.9,192.94,192.67,192.68,42505.0,165.5687,165.603,165.3712,165.3798,42505.0
2019-05-17 15:40:00,192.64,193.01,192.5,192.78,50630.0,165.3455,165.6631,165.2253,165.4657,50630.0
2019-05-17 15:45:00,192.78,192.81,192.4,192.69,59734.0,165.4657,165.4914,165.1395,165.3884,59734.0
2019-05-17 15:50:00,192.7,192.72,192.43,192.49,79442.0,165.397,165.4142,165.1652,165.2167,79442.0
2019-05-17 15:55:00,192.48,192.77,192.19,192.52,333121.0,165.2082,165.4571,164.9593,165.2425,333121.0
2019-05-20 09:30:00,191.13,191.72,191.02,191.33,116176.0,164.0494,164.5558,163.955,164.2211,116176.0
2019-05-20 09:35:00,191.34,191.68,191.02,191.18,80355.0,164.2297,164.5215,163.955,164.0924,80355.0
2019-05-20 09:40:00,191.13,191.61,191.03,191.6,48002.0,164.0494,164.4614,163.9636,164.4528,48002.0
2019-05-20 09:45:00,191.74,192.09,191.57,191.8,94758.0,164.573,164.8734,164.4271,164.6245,94758.0
2019-05-20 09:50:00,191.82,191.94,191.53,191.65,78240.0,164.6417,164.7447,164.3928,164.4958,78240.0
2019-05-20 09:55:00,191.79,192.4,191.64,192.16,95300.0,164.6159,165.1395,164.4872,164.9335,95300.0
2019-05-20 10:00:00,192.2,192.52,191.94,192.43,63833.0,164.9678,165.2425,164.7447,165.1652,63833.0
2019-05-20 10:05:00,192.41,192.49,192.0,192.1,48069.0,165.1481,165.2167,164.7962,164.882,48069.0
2019-05-20 10:10:00,192.06,192.66,191.95,192.6,48701.0,164.8477,165.3627,164.7533,165.3112,48701.0
2019-05-20 10:15:00,192.61,192.83,192.4,192.72,49582.0,165.3197,165.5086,165.1395,165.4142,49582.0
2019-05-20 10:20:00,192.79,192.81,192.52,192.63,25088.0,165.4742,165.4914,165.2425,165.3369,25088.0
2019-05-20 10:25:00,192.57,192.86,192.55,192.56,33222.0,165.2854,165.5343,165.2682,165.2768,33222.0
2019-05-20 10:30:00,192.56,192.78,192.48,192.62,25796.0,165.2768,165.4657,165.2082,165.3283,25796.0
2019-05-20 10:35:00,192.66,192.74,192.24,192.26,25982.0,165.3627,165.4313,165.0022,165.0193,25982.0
2019-05-20 10:40:00,192.33,192.4,192.11,192.11,36615.0,165.0794,165.1395,164.8906,164.8906,36615.0
2019-05-20 10:45:00,192.11,192.39,192.05,192.06,29338.0,164.8906,165.1309,164.8391,164.8477,29338.0
2019-05-20 10:50:00,192.08,192.36,192.03,192.21,30647.0,164.8648,165.1052,164.8219,164.9764,30647.0
2019-05-20 10:55:00,192.19,192.33,192.11,192.24,27492.0,164.9593,165.0794,164.8906,165.0022,27492.0
2019-05-20 11:00:00,192.24,192.37,191.83,192.01,31378.0,165.0022,165.1137,164.6503,164.8048,31378.0
2019-05-20 11:05:00,191.99,192.04,191.58,191.61,43888.0,164.7876,164.8305,164.4357,164.4614,43888.0
2019-05-20 11:10:00,191.58,191.75,191.53,191.61,25719.0,164.4357,164.5816,164.3928,164.4614,25719.0
2019-05-20 11:15:00,191.6,191.68,191.43,191.62,33771.0,164.4528,164.5215,164.3069,164.47,33771.0
2019-05-20 11:20:00,191.58,191.65,191.39,191.56,29578.0,164.4357,164.4958,164.2726,164.4185,29578.0
2019-05-20 11:25:00,191.5,191.82,191.44,191.53,38064.0,164.367,164.6417,164.3155,164.3928,38064.0
2019-05-20 11:30:00,191.53,191.78,191.44,191.5,33132.0,164.3928,164.6073,164.3155,164.367,33132.0
2019-05-20 11:35:00,191.5,191.5,191.07,191.15,39988.0,164.367,164.367,163.9979,164.0666,39988.0
2019-05-20 11:40:00,191.14,191.29,190.89,191.15,54225.0,164.058,164.1868,163.8434,164.0666,54225.0
2019-05-20 11:45:00,191.15,191.73,191.09,191.66,41478.0,164.0666,164.5644,164.0151,164.5043,41478.0
2019-05-20 11:50:00,191.65,191.85,191.54,191.66,23159.0,164.4958,164.6674,164.4013,164.5043,23159.0
2019-05-20 11:55:00,191.64,191.68,191.13,191.44,27619.0,164.4872,164.5215,164.0494,164.3155,27619.0
2019-05-20 12:00:00,191.41,191.48,191.13,191.35,27404.0,164.2898,164.3498,164.0494,164.2383,27404.0
2019-05-20 12:05:00,191.33,191.62,191.29,191.58,40844.0,164.2211,164.47,164.1868,164.4357,40844.0
2019-05-20 12:10:00,191.59,192.09,191.57,192.08,77599.0,164.4443,164.8734,164.4271,164.8648,77599.0
2019-05-20 12:15:00,192.07,192.26,192.02,192.2,32352.0,164.8563,165.0193,164.8133,164.9678,32352.0
2019-05-20 12:20:00,192.17,192.29,192.06,192.22,22871.0,164.9421,165.0451,164.8477,164.985,22871.0
2019-05-20 12:25:00,192.27,192.44,192.13,192.14,20759.0,165.0279,165.1738,164.9078,164.9163,20759.0
2019-05-20 12:30:00,192.14,192.22,191.91,191.91,29816.0,164.9163,164.985,164.7189,164.7189,29816.0
2019-05-20 12:35:00,191.88,192.09,191.81,192.01,22107.0,164.6932,164.8734,164.6331,164.8048,22107.0
2019-05-20 12:40:00,192.04,192.22,191.87,191.93,78894.0,164.8305,164.985,164.6846,164.7361,78894.0
2019-05-20 12:45:00,191.92,191.98,191.77,191.95,19042.0,164.7275,164.779,164.5988,164.7533,19042.0
2019-05-20 12:50:00,191.96,192.07,191.66,191.7,17496.0,164.7618,164.8563,164.5043,164.5387,17496.0
2019-05-20 12:55:00,191.71,191.76,191.56,191.71,20671.0,164.5473,164.5902,164.4185,164.5473,20671.0
2019-05-20 13:00:00,191.69,191.81,191.62,191.76,22111.0,164.5301,164.6331,164.47,164.5902,22111.0
2019-05-20 13:05:00,191.75,191.92,191.74,191.85,17934.0,164.5816,164.7275,164.573,164.6674,17934.0
2019-05-20 13:10:00,191.9,191.95,191.74,191.78,18134.0,164.7103,164.7533,164.573,164.6073,18134.0
2019-05-20 13:15:00,191.78,191.96,191.78,191.89,23069.0,164.6073,164.7618,164.6073,164.7018,23069.0
2019-05-20 13:20:00,191.93,191.98,191.77,191.92,23539.0,164.7361,164.779,164.5988,164.7275,23539.0
2019-05-20 13:25:00,191.92,192.15,191.74,192.08,29073.0,164.7275,164.9249,164.573,164.8648,29073.0
2019-05-20 13:30:00,192.04,192.14,191.97,191.99,23939.0,164.8305,164.9163,164.7704,164.7876,23939.0
2019-05-20 13:35:00,191.97,192.24,191.94,192.24,19488.0,164.7704,165.0022,164.7447,165.0022,19488.0
2019-05-20 13:40:00,192.19,192.29,192.08,192.2,18758.0,164.9593,165.0451,164.8648,164.9678,18758.0
2019-05-20 13:45:00,192.22,192.37,192.11,192.26,18029.0,164.985,165.1137,164.8906,165.0193,18029.0
2019-05-20 13:50:00,192.27,192.35,192.17,192.31,14982.0,165.0279,165.0966,164.9421,165.0622,14982.0
2019-05-20 13:55:00,192.36,192.39,192.17,192.39,11020.0,165.1052,165.1309,164.9421,165.1309,11020.0
2019-05-20 14:00:00,192.37,192.41,191.97,191.98,48355.0,165.1137,165.1481,164.7704,164.779,48355.0
2019-05-20 14:05:00,192.0,192.14,191.99,192.03,14071.0,164.7962,164.9163,164.7876,164.8219,14071.0
2019-05-20 14:10:00,192.03,192.26,192.03,192.15,12322.0,164.8219,165.0193,164.8219,164.9249,12322.0
2019-05-20 14:15:00,192.13,192.18,192.01,192.09,17667.0,164.9078,164.9507,164.8048,164.8734,17667.0
2019-05-20 14:20:00,192.13,192.14,191.83,191.83,34712.0,164.9078,164.9163,164.6503,164.6503,34712.0
2019-05-20 14:25:00,191.84,191.96,191.84,191.92,12863.0,164.6588,164.7618,164.6588,164.7275,12863.0
2019-05-20 14:30:00,191.95,191.97,191.66,191.7,33439.0,164.7533,164.7704,164.5043,164.5387,33439.0
2019-05-20 14:35:00,191.67,191.67,191.15,191.2,36336.0,164.5129,164.5129,164.0666,164.1095,36336.0
2019-05-20 14:40:00,191.19,191.4,191.11,191.33,34122.0,164.1009,164.2812,164.0323,164.2211,34122.0
2019-05-20 14:45:00,191.34,191.34,191.03,191.13,26102.0,164.2297,164.2297,163.9636,164.0494,26102.0
2019-05-20 14:50:00,191.11,191.22,191.05,191.2,31269.0,164.0323,164.1267,163.9808,164.1095,31269.0
2019-05-20 14:55:00,191.19,191.27,191.12,191.25,19719.0,164.1009,164.1696,164.0409,164.1524,19719.0
2019-05-20 15:00:00,191.22,191.27,191.08,191.16,23926.0,164.1267,164.1696,164.0065,164.0752,23926.0
2019-05-20 15:05:00,191.15,191.17,190.95,191.05,46491.0,164.0666,164.0838,163.8949,163.9808,46491.0
2019-05-20 15:10:00,191.02,191.02,190.73,190.88,42766.0,163.955,163.955,163.7061,163.8349,42766.0
2019-05-20 15:15:00,190.86,191.14,190.85,191.12,60122.0,163.8177,164.058,163.8091,164.0409,60122.0
2019-05-20 15:20:00,191.1,191.27,191.06,191.15,53535.0,164.0237,164.1696,163.9894,164.0666,53535.0
2019-05-20 15:25:00,191.08,191.2,191.03,191.19,47170.0,164.0065,164.1095,163.9636,164.1009,47170.0
2019-05-20 15:30:00,191.18,191.3,191.04,191.07,54351.0,164.0924,164.1954,163.9722,163.9979,54351.0
2019-05-20 15:35:00,191.1,191.41,191.06,191.31,63523.0,164.0237,164.2898,163.9894,164.2039,63523.0
2019-05-20 15:40:00,191.31,191.38,190.71,190.9,90139.0,164.2039,164.264,163.6889,163.852,90139.0
2019-05-20 15:45:00,190.87,191.19,190.81,190.9,98546.0,163.8263,164.1009,163.7748,163.852,98546.0
2019-05-20 15:50:00,190.94,191.21,190.67,191.14,129533.0,163.8864,164.1181,163.6546,164.058,129533.0
2019-05-20 15:55:00,191.1,191.19,190.61,190.88,286098.0,164.0237,164.1009,163.6031,163.8349,286098.0
2019-05-21 09:30:00,187.13,189.45,186.34,187.33,442886.0,160.6162,162.6075,159.9381,160.7878,442886.0
2019-05-21 09:35:00,187.4,188.6,186.9,188.23,294147.0,160.8479,161.8779,160.4188,161.5603,294147.0
2019-05-21 09:40:00,188.36,189.04,187.5,188.86,258912.0,161.6719,162.2556,160.9338,162.1011,258912.0
2019-05-21 09:45:00,188.7,190.2,188.62,189.77,225764.0,161.9637,163.2512,161.8951,162.8821,225764.0
2019-05-21 09:50:00,189.74,190.06,188.79,189.75,206557.0,162.8564,163.131,162.041,162.865,206557.0
2019-05-21 09:55:00,189.75,189.84,189.22,189.35,112372.0,162.865,162.9422,162.4101,162.5216,112372.0
2019-05-21 10:00:00,189.38,190.45,189.05,190.24,202034.0,162.5474,163.4658,162.2641,163.2855,202034.0
2019-05-21 10:05:00,190.11,190.38,189.76,190.01,117164.0,163.174,163.4057,162.8735,163.0881,117164.0
2019-05-21 10:10:00,190.04,190.2,189.85,190.2,131259.0,163.1139,163.2512,162.9508,163.2512,131259.0
2019-05-21 10:15:00,190.22,190.66,189.81,190.31,120904.0,163.2684,163.646,162.9165,163.3456,120904.0
2019-05-21 10:20:00,190.37,190.59,190.14,190.21,76037.0,163.3971,163.5859,163.1997,163.2598,76037.0
2019-05-21 10:25:00,190.21,190.33,189.8,189.98,97263.0,163.2598,163.3628,162.9079,163.0624,97263.0
2019-05-21 10:30:00,190.0,190.26,189.83,190.06,68347.0,163.0795,163.3027,162.9336,163.131,68347.0
2019-05-21 10:35:00,190.02,190.22,189.86,190.12,74169.0,163.0967,163.2684,162.9594,163.1825,74169.0
2019-05-21 10:40:00,190.13,190.69,190.11,190.54,83000.0,163.1911,163.6718,163.174,163.543,83000.0
2019-05-21 10:45:00,190.54,190.8,190.01,190.72,83741.0,163.543,163.7662,163.0881,163.6975,83741.0
2019-05-21 10:50:00,190.73,191.7,190.71,191.27,132015.0,163.7061,164.5387,163.6889,164.1696,132015.0
2019-05-21 10:55:00,191.23,191.63,190.82,190.85,135656.0,164.1353,164.4786,163.7834,163.8091,135656.0
2019-05-21 11:00:00,190.92,191.2,190.59,190.61,124623.0,163.8692,164.1095,163.5859,163.6031,124623.0
2019-05-21 11:05:00,190.61,191.29,190.61,191.2,191977.0,163.6031,164.1868,163.6031,164.1095,191977.0
2019-05-21 11:10:00,191.22,191.24,190.61,190.93,65412.0,164.1267,164.1439,163.6031,163.8778,65412.0
2019-05-21 11:15:00,190.89,190.9,190.36,190.5,72685.0,163.8434,163.852,163.3885,163.5087,72685.0
2019-05-21 11:20:00,190.5,190.52,189.9,190.0,59571.0,163.5087,163.5259,162.9937,163.0795,59571.0
2019-05-21 11:25:00,190.03,190.16,189.92,190.11,58647.0,163.1053,163.2169,163.0109,163.174,58647.0
2019-05-21 11:30:00,190.15,190.22,189.91,190.08,107553.0,163.2083,163.2684,163.0023,163.1482,107553.0
2019-05-21 11:35:00,190.03,190.43,190.0,190.14,62943.0,163.1053,163.4486,163.0795,163.1997,62943.0
2019-05-21 11:40:00,190.11,190.15,189.96,190.14,44427.0,163.174,163.2083,163.0452,163.1997,44427.0
2019-05-21 11:45:00,190.12,190.3,190.05,190.17,30254.0,163.1825,163.337,163.1225,163.2255,30254.0
2019-05-21 11:50:00,190.18,190.43,190.08,190.42,41819.0,163.234,163.4486,163.1482,163.44,41819.0
2019-05-21 11:55:00,190.42,190.73,190.35,190.41,58013.0,163.44,163.7061,163.38,163.4315,58013.0
2019-05-21 12:00:00,190.42,190.62,190.34,190.46,40581.0,163.44,163.6117,163.3714,163.4744,40581.0
2019-05-21 12:05:00,190.47,190.49,190.3,190.39,26210.0,163.483,163.5001,163.337,163.4143,26210.0
2019-05-21 12:10:00,190.42,190.46,190.29,190.31,30810.0,163.44,163.4744,163.3285,163.3456,30810.0
2019-05-21 12:15:00,190.31,190.38,190.17,190.28,35767.0,163.3456,163.4057,163.2255,163.3199,35767.0
2019-05-21 12:20:00,190.28,190.4,190.19,190.35,28405.0,163.3199,163.4229,163.2426,163.38,28405.0
2019-05-21 12:25:00,190.36,190.6,190.33,190.5,61603.0,163.3885,163.5945,163.3628,163.5087,61603.0
2019-05-21 12:30:00,190.5,190.51,190.3,190.34,21182.0,163.5087,163.5173,163.337,163.3714,21182.0
2019-05-21 12:35:00,190.34,190.5,190.3,190.44,36275.0,163.3714,163.5087,163.337,163.4572,36275.0
2019-05-21 12:40:00,190.42,190.7,190.37,190.68,27152.0,163.44,163.6804,163.3971,163.6632,27152.0
2019-05-21 12:45:00,190.66,190.66,190.41,190.47,21123.0,163.646,163.646,163.4315,163.483,21123.0
2019-05-21 12:50:00,190.5,190.77,190.49,190.77,35042.0,163.5087,163.7404,163.5001,163.7404,35042.0
2019-05-21 12:55:00,190.75,190.89,190.65,190.85,33657.0,163.7233,163.8434,163.6374,163.8091,33657.0
2019-05-21 13:00:00,190.85,191.12,190.85,190.96,74953.0,163.8091,164.0409,163.8091,163.9035,74953.0
2019-05-21 13:05:00,190.96,191.06,190.8,190.97,30859.0,163.9035,163.9894,163.7662,163.9121,30859.0
2019-05-21 13:10:00,190.97,191.25,190.93,191.25,38446.0,163.9121,164.1524,163.8778,164.1524,38446.0
2019-05-21 13:15:00,191.29,191.45,191.17,191.27,37644.0,164.1868,164.3241,164.0838,164.1696,37644.0
2019-05-21 13:20:00,191.27,191.4,191.22,191.36,21059.0,164.1696,164.2812,164.1267,164.2468,21059.0
2019-05-21 13:25:00,191.37,191.48,191.28,191.46,28662.0,164.2554,164.3498,164.1782,164.3327,28662.0
2019-05-21 13:30:00,191.44,191.58,191.4,191.57,34089.0,164.3155,164.4357,164.2812,164.4271,34089.0
2019-05-21 13:35:00,191.58,191.68,191.44,191.64,40904.0,164.4357,164.5215,164.3155,164.4872,40904.0
2019-05-21 13:40:00,191.65,191.68,191.52,191.61,32502.0,164.4958,164.5215,164.3842,164.4614,32502.0
2019-05-21 13:45:00,191.58,191.83,191.54,191.8,34620.0,164.4357,164.6503,164.4013,164.6245,34620.0
2019-05-21 13:50:00,191.8,191.85,191.67,191.8,24714.0,164.6245,164.6674,164.5129,164.6245,24714.0
2019-05-21 13:55:00,191.83,191.99,191.68,191.97,37029.0,164.6503,164.7876,164.5215,164.7704,37029.0
2019-05-21 14:00:00,191.99,192.17,191.97,192.11,56306.0,164.7876,164.9421,164.7704,164.8906,56306.0
2019-05-21 14:05:00,192.12,192.13,191.93,191.96,40455.0,164.8992,164.9078,164.7361,164.7618,40455.0
2019-05-21 14:10:00,192.0,192.01,191.66,191.86,57254.0,164.7962,164.8048,164.5043,164.676,57254.0
2019-05-21 14:15:00,191.84,192.07,191.84,192.0,30537.0,164.6588,164.8563,164.6588,164.7962,30537.0
2019-05-21 14:20:00,192.05,192.21,191.86,192.15,57163.0,164.8391,164.9764,164.676,164.9249,57163.0
2019-05-21 14:25:00,192.16,192.42,192.15,192.35,52710.0,164.9335,165.1567,164.9249,165.0966,52710.0
2019-05-21 14:30:00,192.35,192.52,192.25,192.26,37576.0,165.0966,165.2425,165.0107,165.0193,37576.0
2019-05-21 14:35:00,192.27,192.41,192.21,192.22,30107.0,165.0279,165.1481,164.9764,164.985,30107.0
2019-05-21 14:40:00,192.25,192.28,191.98,192.11,53469.0,165.0107,165.0365,164.779,164.8906,53469.0
2019-05-21 14:45:00,192.09,192.13,191.77,191.79,52942.0,164.8734,164.9078,164.5988,164.6159,52942.0
2019-05-21 14:50:00,191.74,191.8,191.38,191.47,62393.0,164.573,164.6245,164.264,164.3413,62393.0
2019-05-21 14:55:00,191.45,191.68,191.45,191.64,42316.0,164.3241,164.5215,164.3241,164.4872,42316.0
2019-05-21 15:00:00,191.61,191.61,191.13,191.17,48410.0,164.4614,164.4614,164.0494,164.0838,48410.0
2019-05-21 15:05:00,191.16,191.26,191.07,191.22,45403.0,164.0752,164.161,163.9979,164.1267,45403.0
2019-05-21 15:10:00,191.23,191.54,191.2,191.42,52121.0,164.1353,164.4013,164.1095,164.2983,52121.0
2019-05-21 15:15:00,191.36,191.38,191.07,191.1,45794.0,164.2468,164.264,163.9979,164.0237,45794.0
2019-05-21 15:20:00,191.11,191.23,190.94,191.07,54533.0,164.0323,164.1353,163.8864,163.9979,54533.0
2019-05-21 15:25:00,191.08,191.18,191.02,191.1,67182.0,164.0065,164.0924,163.955,164.0237,67182.0
2019-05-21 15:30:00,191.09,191.41,191.04,191.23,66653.0,164.0151,164.2898,163.9722,164.1353,66653.0
2019-05-21 15:35:00,191.22,191.76,191.21,191.71,78052.0,164.1267,164.5902,164.1181,164.5473,78052.0
2019-05-21 15:40:00,191.68,191.83,191.4,191.53,63095.0,164.5215,164.6503,164.2812,164.3928,63095.0
2019-05-21 15:45:00,191.53,191.63,191.46,191.61,73026.0,164.3928,164.4786,164.3327,164.4614,73026.0
2019-05-21 15:50:00,191.58,191.66,191.39,191.44,109771.0,164.4357,164.5043,164.2726,164.3155,109771.0
2019-05-21 15:55:00,191.38,191.72,191.31,191.46,248738.0,164.264,164.5558,164.2039,164.3327,248738.0
2019-05-22 09:30:00,190.49,191.4,189.56,191.03,196298.0,163.5001,164.2812,162.7019,163.9636,196298.0
2019-05-22 09:35:00,191.12,191.75,190.46,191.65,128714.0,164.0409,164.5816,163.4744,164.4958,128714.0
2019-05-22 09:40:00,191.75,191.96,191.35,191.63,68546.0,164.5816,164.7618,164.2383,164.4786,68546.0
2019-05-22 09:45:00,191.68,192.22,191.66,191.82,57834.0,164.5215,164.985,164.5043,164.6417,57834.0
2019-05-22 09:50:00,191.79,192.05,191.57,191.95,71762.0,164.6159,164.8391,164.4271,164.7533,71762.0
2019-05-22 09:55:00,191.88,191.95,191.53,191.72,39380.0,164.6932,164.7533,164.3928,164.5558,39380.0
2019-05-22 10:00:00,191.79,191.81,190.6,190.73,84729.0,164.6159,164.6331,163.5945,163.7061,84729.0
2019-05-22 10:05:00,190.66,190.84,190.44,190.83,85711.0,163.646,163.8005,163.4572,163.7919,85711.0
2019-05-22 10:10:00,190.85,190.95,190.44,190.92,46006.0,163.8091,163.8949,163.4572,163.8692,46006.0
2019-05-22 10:15:00,190.93,191.28,190.14,190.47,67821.0,163.8778,164.1782,163.1997,163.483,67821.0
2019-05-22 10:20:00,190.56,191.12,190.44,191.11,63798.0,163.5602,164.0409,163.4572,164.0323,63798.0
2019-05-22 10:25:00,191.11,191.93,191.04,191.8,106756.0,164.0323,164.7361,163.9722,164.6245,106756.0
2019-05-22 10:30:00,191.79,191.85,191.31,191.34,74900.0,164.6159,164.6674,164.2039,164.2297,74900.0
2019-05-22 10:35:00,191.39,191.44,190.83,191.2,27362.0,164.2726,164.3155,163.7919,164.1095,27362.0
2019-05-22 10:40:00,191.24,191.41,190.86,190.99,65104.0,164.1439,164.2898,163.8177,163.9293,65104.0
2019-05-22 10:45:00,190.99,191.3,190.75,190.98,37835.0,163.9293,164.1954,163.7233,163.9207,37835.0
2019-05-22 10:50:00,191.0,191.17,190.7,190.73,36356.0,163.9379,164.0838,163.6804,163.7061,36356.0
2019-05-22 10:55:00,190.75,190.85,190.34,190.52,49578.0,163.7233,163.8091,163.3714,163.5259,49578.0
2019-05-22 11:00:00,190.51,190.53,190.22,190.46,32549.0,163.5173,163.5344,163.2684,163.4744,32549.0
2019-05-22 11:05:00,190.42,190.43,190.03,190.08,54611.0,163.44,163.4486,163.1053,163.1482,54611.0
2019-05-22 11:10:00,190.06,190.11,189.87,189.91,75234.0,163.131,163.174,162.968,163.0023,75234.0
2019-05-22 11:15:00,189.94,190.05,189.85,189.85,62106.0,163.028,163.1225,162.9508,162.9508,62106.0
2019-05-22 11:20:00,189.85,189.95,189.68,189.87,39343.0,162.9508,163.0366,162.8049,162.968,39343.0
2019-05-22 11:25:00,189.9,190.03,189.87,190.03,45787.0,162.9937,163.1053,162.968,163.1053,45787.0
2019-05-22 11:30:00,190.03,190.14,189.87,189.87,95796.0,163.1053,163.1997,162.968,162.968,95796.0
2019-05-22 11:35:00,189.9,189.92,189.32,189.34,55388.0,162.9937,163.0109,162.4959,162.5131,55388.0
2019-05-22 11:40:00,189.36,189.64,189.35,189.4,42010.0,162.5302,162.7706,162.5216,162.5646,42010.0
2019-05-22 11:45:00,189.42,189.73,189.36,189.71,44632.0,162.5817,162.8478,162.5302,162.8306,44632.0
2019-05-22 11:50:00,189.74,189.83,188.9,188.92,67362.0,162.8564,162.9336,162.1354,162.1526,67362.0
2019-05-22 11:55:00,188.95,189.18,188.63,188.7,53369.0,162.1783,162.3757,161.9037,161.9637,53369.0
2019-05-22 12:00:00,188.7,189.0,188.7,188.88,33397.0,161.9637,162.2212,161.9637,162.1182,33397.0
2019-05-22 12:05:00,188.9,189.07,188.53,188.53,54629.0,162.1354,162.2813,161.8178,161.8178,54629.0
2019-05-22 12:10:00,188.55,188.74,188.32,188.51,46879.0,161.835,161.9981,161.6376,161.8007,46879.0
2019-05-22 12:15:00,188.55,188.7,188.3,188.4,28064.0,161.835,161.9637,161.6204,161.7062,28064.0
2019-05-22 12:20:00,188.43,188.71,188.35,188.71,30872.0,161.732,161.9723,161.6633,161.9723,30872.0
2019-05-22 12:25:00,188.71,188.88,188.49,188.55,44791.0,161.9723,162.1182,161.7835,161.835,44791.0
2019-05-22 12:30:00,188.53,188.61,188.21,188.24,26094.0,161.8178,161.8865,161.5432,161.5689,26094.0
2019-05-22 12:35:00,188.24,188.41,188.16,188.27,33737.0,161.5689,161.7148,161.5002,161.5947,33737.0
2019-05-22 12:40:00,188.23,188.4,188.18,188.25,22052.0,161.5603,161.7062,161.5174,161.5775,22052.0
2019-05-22 12:45:00,188.23,188.31,188.05,188.12,61832.0,161.5603,161.629,161.4058,161.4659,61832.0
2019-05-22 12:50:00,188.15,188.56,188.12,188.56,33008.0,161.4917,161.8436,161.4659,161.8436,33008.0
2019-05-22 12:55:00,188.58,188.83,188.53,188.83,36689.0,161.8607,162.0753,161.8178,162.0753,36689.0
2019-05-22 13:00:00,188.82,189.02,188.76,189.01,32486.0,162.0667,162.2384,162.0152,162.2298,32486.0
2019-05-22 13:05:00,189.02,189.3,188.88,189.25,55971.0,162.2384,162.4787,162.1182,162.4358,55971.0
2019-05-22 13:10:00,189.27,189.5,189.16,189.46,47741.0,162.453,162.6504,162.3586,162.6161,47741.0
2019-05-22 13:15:00,189.5,189.55,189.26,189.31,49670.0,162.6504,162.6933,162.4444,162.4873,49670.0
2019-05-22 13:20:00,189.3,189.34,189.14,189.22,31883.0,162.4787,162.5131,162.3414,162.4101,31883.0
2019-05-22 13:25:00,189.2,189.57,189.08,189.51,55223.0,162.3929,162.7105,162.2899,162.659,55223.0
2019-05-22 13:30:00,189.56,189.62,189.38,189.58,23417.0,162.7019,162.7534,162.5474,162.7191,23417.0
2019-05-22 13:35:00,189.59,189.64,189.53,189.54,23048.0,162.7276,162.7706,162.6761,162.6847,23048.0
2019-05-22 13:40:00,189.53,189.84,189.53,189.82,24273.0,162.6761,162.9422,162.6761,162.925,24273.0
2019-05-22 13:45:00,189.84,189.85,189.59,189.84,19514.0,162.9422,162.9508,162.7276,162.9422,19514.0
2019-05-22 13:50:00,189.88,190.02,189.78,189.8,32692.0,162.9765,163.0967,162.8907,162.9079,32692.0
2019-05-22 13:55:00,189.77,189.8,189.52,189.56,25277.0,162.8821,162.9079,162.6676,162.7019,25277.0
2019-05-22 14:00:00,189.57,189.57,189.07,189.12,45815.0,162.7105,162.7105,162.2813,162.3242,45815.0
2019-05-22 14:05:00,189.15,189.38,189.12,189.38,35284.0,162.35,162.5474,162.3242,162.5474,35284.0
2019-05-22 14:10:00,189.33,189.72,189.28,189.56,33564.0,162.5045,162.8392,162.4616,162.7019,33564.0
2019-05-22 14:15:00,189.56,189.62,189.18,189.33,36283.0,162.7019,162.7534,162.3757,162.5045,36283.0
2019-05-22 14:20:00,189.3,189.44,189.22,189.34,22640.0,162.4787,162.5989,162.4101,162.5131,22640.0
2019-05-22 14:25:00,189.33,189.34,189.18,189.31,23261.0,162.5045,162.5131,162.3757,162.4873,23261.0
2019-05-22 14:30:00,189.29,189.52,189.29,189.41,25917.0,162.4701,162.6676,162.4701,162.5731,25917.0
2019-05-22 14:35:00,189.42,189.45,189.18,189.45,20972.0,162.5817,162.6075,162.3757,162.6075,20972.0
2019-05-22 14:40:00,189.43,189.44,189.31,189.31,19630.0,162.5903,162.5989,162.4873,162.4873,19630.0
2019-05-22 14:45:00,189.32,189.43,189.25,189.3,27700.0,162.4959,162.5903,162.4358,162.4787,27700.0
2019-05-22 14:50:00,189.27,189.53,189.2,189.21,37940.0,162.453,162.6761,162.3929,162.4015,37940.0
2019-05-22 14:55:00,189.22,189.48,189.21,189.32,21257.0,162.4101,162.6332,162.4015,162.4959,21257.0
2019-05-22 15:00:00,189.33,189.43,189.24,189.28,19118.0,162.5045,162.5903,162.4272,162.4616,19118.0
2019-05-22 15:05:00,189.25,189.37,189.11,189.21,27894.0,162.4358,162.5388,162.3156,162.4015,27894.0
2019-05-22 15:10:00,189.18,189.35,189.16,189.18,20372.0,162.3757,162.5216,162.3586,162.3757,20372.0
2019-05-22 15:15:00,189.17,189.32,188.88,189.08,83397.0,162.3671,162.4959,162.1182,162.2899,83397.0
2019-05-22 15:20:00,189.08,189.09,188.66,188.8,79647.0,162.2899,162.2985,161.9294,162.0496,79647.0
2019-05-22 15:25:00,188.79,189.14,188.79,188.88,47634.0,162.041,162.3414,162.041,162.1182,47634.0
2019-05-22 15:30:00,188.9,189.0,188.77,188.83,33633.0,162.1354,162.2212,162.0238,162.0753,33633.0
2019-05-22 15:35:00,188.84,188.95,188.62,188.9,66860.0,162.0839,162.1783,161.8951,162.1354,66860.0
2019-05-22 15:40:00,188.87,188.88,188.6,188.69,57457.0,162.1096,162.1182,161.8779,161.9552,57457.0
2019-05-22 15:45:00,188.7,188.83,188.61,188.8,79819.0,161.9637,162.0753,161.8865,162.0496,79819.0
2019-05-22 15:50:00,188.79,188.88,188.72,188.85,72659.0,162.041,162.1182,161.9809,162.0925,72659.0
2019-05-22 15:55:00,188.85,189.03,188.79,188.85,194799.0,162.0925,162.247,162.041,162.0925,194799.0
2019-05-23 09:30:00,188.45,188.6,187.03,187.37,138262.0,161.7492,161.8779,160.5304,160.8222,138262.0
2019-05-23 09:35:00,187.46,187.65,187.08,187.29,44972.0,160.8994,161.0625,160.5733,160.7535,44972.0
2019-05-23 09:40:00,187.23,187.45,186.86,187.12,60469.0,160.702,160.8908,160.3844,160.6076,60469.0
2019-05-23 09:45:00,187.12,187.13,186.51,186.71,87045.0,160.6076,160.6162,160.084,160.2557,87045.0
2019-05-23 09:50:00,186.67,186.83,186.27,186.53,65764.0,160.2214,160.3587,159.878,160.1012,65764.0
2019-05-23 09:55:00,186.55,186.96,186.48,186.59,40128.0,160.1184,160.4703,160.0583,160.1527,40128.0
2019-05-23 10:00:00,186.63,187.62,186.55,187.51,63917.0,160.187,161.0368,160.1184,160.9423,63917.0
2019-05-23 10:05:00,187.56,187.8,187.48,187.57,41651.0,160.9853,161.1913,160.9166,160.9938,41651.0
2019-05-23 10:10:00,187.55,187.76,187.48,187.53,26079.0,160.9767,161.1569,160.9166,160.9595,26079.0
2019-05-23 10:15:00,187.55,187.89,187.55,187.86,48918.0,160.9767,161.2685,160.9767,161.2428,48918.0
2019-05-23 10:20:00,187.88,188.08,187.78,188.06,53440.0,161.2599,161.4316,161.1741,161.4144,53440.0
2019-05-23 10:25:00,188.05,188.45,187.87,188.35,26519.0,161.4058,161.7492,161.2513,161.6633,26519.0
2019-05-23 10:30:00,188.33,188.95,188.3,188.81,102265.0,161.6462,162.1783,161.6204,162.0582,102265.0
2019-05-23 10:35:00,188.81,189.34,188.81,189.1,107838.0,162.0582,162.5131,162.0582,162.3071,107838.0
2019-05-23 10:40:00,189.13,189.14,188.59,188.96,45229.0,162.3328,162.3414,161.8693,162.1869,45229.0
2019-05-23 10:45:00,188.94,189.11,188.68,188.95,60658.0,162.1697,162.3156,161.9466,162.1783,60658.0
2019-05-23 10:50:00,188.98,189.2,188.84,189.18,30928.0,162.2041,162.3929,162.0839,162.3757,30928.0
2019-05-23 10:55:00,189.19,189.19,188.92,189.06,31023.0,162.3843,162.3843,162.1526,162.2727,31023.0
2019-05-23 11:00:00,189.09,189.29,188.97,189.05,51645.0,162.2985,162.4701,162.1955,162.2641,51645.0
2019-05-23 11:05:00,189.03,189.34,188.85,189.3,43868.0,162.247,162.5131,162.0925,162.4787,43868.0
2019-05-23 11:10:00,189.33,189.63,189.26,189.47,78150.0,162.5045,162.762,162.4444,162.6246,78150.0
2019-05-23 11:15:00,189.5,190.1,189.48,189.97,51710.0,162.6504,163.1654,162.6332,163.0538,51710.0
2019-05-23 11:20:00,189.9,190.25,189.81,190.1,68420.0,162.9937,163.2941,162.9165,163.1654,68420.0
2019-05-23 11:25:00,190.15,190.21,189.78,190.04,57924.0,163.2083,163.2598,162.8907,163.1139,57924.0
2019-05-23 11:30:00,190.05,190.36,189.99,190.05,88832.0,163.1225,163.3885,163.071,163.1225,88832.0
2019-05-23 11:35:00,190.06,190.67,190.06,190.61,65060.0,163.131,163.6546,163.131,163.6031,65060.0
2019-05-23 11:40:00,190.61,190.64,190.18,190.47,72432.0,163.6031,163.6289,163.234,163.483,72432.0
2019-05-23 11:45:00,190.5,190.63,190.35,190.56,42947.0,163.5087,163.6203,163.38,163.5602,42947.0
2019-05-23 11:50:00,190.54,190.7,190.14,190.5,59954.0,163.543,163.6804,163.1997,163.5087,59954.0
2019-05-23 11:55:00,190.47,190.78,190.45,190.71,42230.0,163.483,163.749,163.4658,163.6889,42230.0
2019-05-23 12:00:00,190.71,191.15,190.68,190.96,80959.0,163.6889,164.0666,163.6632,163.9035,80959.0
2019-05-23 12:05:00,190.94,190.95,190.42,190.61,62769.0,163.8864,163.8949,163.44,163.6031,62769.0
2019-05-23 12:10:00,190.56,190.88,190.49,190.8,36496.0,163.5602,163.8349,163.5001,163.7662,36496.0
2019-05-23 12:15:00,190.76,190.87,190.54,190.78,31166.0,163.7319,163.8263,163.543,163.749,31166.0
2019-05-23 12:20:00,190.82,191.09,190.73,190.99,38940.0,163.7834,164.0151,163.7061,163.9293,38940.0
2019-05-23 12:25:00,190.99,191.35,190.98,191.32,65564.0,163.9293,164.2383,163.9207,164.2125,65564.0
2019-05-23 12:30:00,191.3,191.55,191.25,191.49,44710.0,164.1954,164.4099,164.1524,164.3584,44710.0
2019-05-23 12:35:00,191.48,191.77,191.37,191.68,46617.0,164.3498,164.5988,164.2554,164.5215,46617.0
2019-05-23 12:40:00,191.67,191.87,191.27,191.41,88785.0,164.5129,164.6846,164.1696,164.2898,88785.0
2019-05-23 12:45:00,191.45,191.49,191.13,191.25,38183.0,164.3241,164.3584,164.0494,164.1524,38183.0
2019-05-23 12:50:00,191.26,191.26,190.82,190.91,51926.0,164.161,164.161,163.7834,163.8606,51926.0
2019-05-23 12:55:00,190.93,190.97,190.41,190.53,74933.0,163.8778,163.9121,163.4315,163.5344,74933.0
2019-05-23 13:00:00,190.48,190.82,190.35,190.64,49984.0,163.4915,163.7834,163.38,163.6289,49984.0
2019-05-23 13:05:00,190.66,191.05,190.66,190.96,30312.0,163.646,163.9808,163.646,163.9035,30312.0
2019-05-23 13:10:00,190.9,190.98,190.74,190.92,19351.0,163.852,163.9207,163.7147,163.8692,19351.0
2019-05-23 13:15:00,191.01,191.22,190.87,191.01,34714.0,163.9464,164.1267,163.8263,163.9464,34714.0
2019-05-23 13:20:00,191.02,191.47,190.94,191.46,30040.0,163.955,164.3413,163.8864,164.3327,30040.0
2019-05-23 13:25:00,191.46,191.73,191.46,191.68,69197.0,164.3327,164.5644,164.3327,164.5215,69197.0
2019-05-23 13:30:00,191.67,191.84,191.6,191.82,52943.0,164.5129,164.6588,164.4528,164.6417,52943.0
2019-05-23 13:35:00,191.81,192.06,191.78,192.06,54530.0,164.6331,164.8477,164.6073,164.8477,54530.0
2019-05-23 13:40:00,192.02,192.24,191.86,191.96,59292.0,164.8133,165.0022,164.676,164.7618,59292.0
2019-05-23 13:45:00,191.96,192.04,191.55,191.56,42308.0,164.7618,164.8305,164.4099,164.4185,42308.0
2019-05-23 13:50:00,191.58,191.98,191.45,191.93,28453.0,164.4357,164.779,164.3241,164.7361,28453.0
2019-05-23 13:55:00,191.9,192.27,191.9,192.15,45313.0,164.7103,165.0279,164.7103,164.9249,45313.0
2019-05-23 14:00:00,192.19,192.27,192.01,192.08,40254.0,164.9593,165.0279,164.8048,164.8648,40254.0
2019-05-23 14:05:00,192.08,192.39,192.08,192.37,39210.0,164.8648,165.1309,164.8648,165.1137,39210.0
2019-05-23 14:10:00,192.36,192.44,191.95,192.19,60187.0,165.1052,165.1738,164.7533,164.9593,60187.0
2019-05-23 14:15:00,192.21,192.31,192.06,192.29,31709.0,164.9764,165.0622,164.8477,165.0451,31709.0
2019-05-23 14:20:00,192.3,192.31,191.88,191.96,33374.0,165.0537,165.0622,164.6932,164.7618,33374.0
2019-05-23 14:25:00,191.97,191.97,191.33,191.34,36189.0,164.7704,164.7704,164.2211,164.2297,36189.0
2019-05-23 14:30:00,191.36,191.73,191.34,191.6,52961.0,164.2468,164.5644,164.2297,164.4528,52961.0
2019-05-23 14:35:00,191.66,191.71,191.06,191.11,45832.0,164.5043,164.5473,163.9894,164.0323,45832.0
2019-05-23 14:40:00,191.11,191.17,190.74,190.77,103280.0,164.0323,164.0838,163.7147,163.7404,103280.0
2019-05-23 14:45:00,190.74,191.09,190.72,190.97,56991.0,163.7147,164.0151,163.6975,163.9121,56991.0
2019-05-23 14:50:00,190.98,191.26,190.85,191.02,79685.0,163.9207,164.161,163.8091,163.955,79685.0
2019-05-23 14:55:00,191.01,191.01,190.7,190.99,33106.0,163.9464,163.9464,163.6804,163.9293,33106.0
2019-05-23 15:00:00,191.0,191.28,190.57,190.85,132515.0,163.9379,164.1782,163.5688,163.8091,132515.0
2019-05-23 15:05:00,190.84,190.91,190.68,190.87,33445.0,163.8005,163.8606,163.6632,163.8263,33445.0
2019-05-23 15:10:00,190.87,191.5,190.86,191.48,52232.0,163.8263,164.367,163.8177,164.3498,52232.0
2019-05-23 15:15:00,191.47,191.7,191.35,191.44,63128.0,164.3413,164.5387,164.2383,164.3155,63128.0
2019-05-23 15:20:00,191.49,192.13,191.49,191.95,46373.0,164.3584,164.9078,164.3584,164.7533,46373.0
2019-05-23 15:25:00,191.95,192.43,191.73,192.25,60835.0,164.7533,165.1652,164.5644,165.0107,60835.0
2019-05-23 15:30:00,192.24,192.4,192.11,192.33,73774.0,165.0022,165.1395,164.8906,165.0794,73774.0
2019-05-23 15:35:00,192.32,192.54,192.15,192.17,74094.0,165.0708,165.2597,164.9249,164.9421,74094.0
2019-05-23 15:40:00,192.19,192.2,191.86,192.02,79905.0,164.9593,164.9678,164.676,164.8133,79905.0
2019-05-23 15:45:00,192.03,192.18,191.62,191.75,68291.0,164.8219,164.9507,164.47,164.5816,68291.0
2019-05-23 15:50:00,191.76,192.12,191.6,192.05,85886.0,164.5902,164.8992,164.4528,164.8391,85886.0
2019-05-23 15:55:00,192.07,192.45,191.96,192.04,271576.0,164.8563,165.1824,164.7618,164.8305,271576.0
2019-05-24 09:30:00,192.54,193.13,192.01,192.64,151287.0,165.2597,165.7661,164.8048,165.3455,151287.0
2019-05-24 09:35:00,192.74,193.11,192.36,192.37,78633.0,165.4313,165.7489,165.1052,165.1137,78633.0
2019-05-24 09:40:00,192.36,192.66,192.11,192.47,56105.0,165.1052,165.3627,164.8906,165.1996,56105.0
2019-05-24 09:45:00,192.48,192.62,192.16,192.2,61679.0,165.2082,165.3283,164.9335,164.9678,61679.0
2019-05-24 09:50:00,192.29,192.29,191.6,191.7,69051.0,165.0451,165.0451,164.4528,164.5387,69051.0
2019-05-24 09:55:00,191.67,191.88,191.35,191.8,47560.0,164.5129,164.6932,164.2383,164.6245,47560.0
2019-05-24 10:00:00,191.74,191.84,191.58,191.67,40509.0,164.573,164.6588,164.4357,164.5129,40509.0
2019-05-24 10:05:00,191.7,191.83,191.55,191.68,51739.0,164.5387,164.6503,164.4099,164.5215,51739.0
2019-05-24 10:10:00,191.66,191.66,191.24,191.25,50904.0,164.5043,164.5043,164.1439,164.1524,50904.0
2019-05-24 10:15:00,191.25,191.73,191.22,191.73,47866.0,164.1524,164.5644,164.1267,164.5644,47866.0
2019-05-24 10:20:00,191.66,191.7,191.36,191.41,30290.0,164.5043,164.5387,164.2468,164.2898,30290.0
2019-05-24 10:25:00,191.38,191.41,191.05,191.05,19935.0,164.264,164.2898,163.9808,163.9808,19935.0
2019-05-24 10:30:00,191.08,191.08,190.77,190.9,33632.0,164.0065,164.0065,163.7404,163.852,33632.0
2019-05-24 10:35:00,190.94,190.94,190.6,190.6,29925.0,163.8864,163.8864,163.5945,163.5945,29925.0
2019-05-24 10:40:00,190.64,190.75,190.54,190.61,28826.0,163.6289,163.7233,163.543,163.6031,28826.0
2019-05-24 10:45:00,190.58,190.84,190.41,190.48,31667.0,163.5774,163.8005,163.4315,163.4915,31667.0
2019-05-24 10:50:00,190.48,190.76,190.41,190.56,25932.0,163.4915,163.7319,163.4315,163.5602,25932.0
2019-05-24 10:55:00,190.56,190.85,190.55,190.74,46353.0,163.5602,163.8091,163.5516,163.7147,46353.0
2019-05-24 11:00:00,190.72,190.84,190.58,190.83,20079.0,163.6975,163.8005,163.5774,163.7919,20079.0
2019-05-24 11:05:00,190.79,190.87,190.66,190.81,32555.0,163.7576,163.8263,163.646,163.7748,32555.0
2019-05-24 11:10:00,190.83,190.86,190.59,190.83,18812.0,163.7919,163.8177,163.5859,163.7919,18812.0
2019-05-24 11:15:00,190.82,190.99,190.67,190.91,17970.0,163.7834,163.9293,163.6546,163.8606,17970.0
2019-05-24 11:20:00,190.94,191.38,190.93,191.38,22921.0,163.8864,164.264,163.8778,164.264,22921.0
2019-05-24 11:25:00,191.38,191.46,191.23,191.37,20085.0,164.264,164.3327,164.1353,164.2554,20085.0
2019-05-24 11:30:00,191.45,191.6,191.31,191.51,25864.0,164.3241,164.4528,164.2039,164.3756,25864.0
2019-05-24 11:35:00,191.55,191.9,191.51,191.9,24110.0,164.4099,164.7103,164.3756,164.7103,24110.0
2019-05-24 11:40:00,191.92,191.94,191.64,191.8,31011.0,164.7275,164.7447,164.4872,164.6245,31011.0
2019-05-24 11:45:00,191.81,191.96,191.76,191.81,28752.0,164.6331,164.7618,164.5902,164.6331,28752.0
2019-05-24 11:50:00,191.81,191.94,191.71,191.76,11072.0,164.6331,164.7447,164.5473,164.5902,11072.0
2019-05-24 11:55:00,191.79,191.88,191.6,191.67,16431.0,164.6159,164.6932,164.4528,164.5129,16431.0
2019-05-24 12:00:00,191.69,191.92,191.59,191.89,15551.0,164.5301,164.7275,164.4443,164.7018,15551.0
2019-05-24 12:05:00,191.88,191.93,191.67,191.74,20825.0,164.6932,164.7361,164.5129,164.573,20825.0
2019-05-24 12:10:00,191.74,191.86,191.62,191.81,20982.0,164.573,164.676,164.47,164.6331,20982.0
2019-05-24 12:15:00,191.84,192.0,191.82,192.0,39408.0,164.6588,164.7962,164.6417,164.7962,39408.0
2019-05-24 12:20:00,192.03,192.21,191.97,192.07,19625.0,164.8219,164.9764,164.7704,164.8563,19625.0
2019-05-24 12:25:00,192.1,192.2,192.0,192.16,20040.0,164.882,164.9678,164.7962,164.9335,20040.0
2019-05-24 12:30:00,192.16,192.46,192.15,192.35,20060.0,164.9335,165.191,164.9249,165.0966,20060.0
2019-05-24 12:35:00,192.38,192.7,192.22,192.65,20594.0,165.1223,165.397,164.985,165.3541,20594.0
2019-05-24 12:40:00,192.63,192.78,192.46,192.46,49313.0,165.3369,165.4657,165.191,165.191,49313.0
2019-05-24 12:45:00,192.48,192.6,192.41,192.52,11158.0,165.2082,165.3112,165.1481,165.2425,11158.0
2019-05-24 12:50:00,192.56,192.87,192.46,192.83,33673.0,165.2768,165.5429,165.191,165.5086,33673.0
2019-05-24 12:55:00,192.83,193.06,192.72,192.91,67030.0,165.5086,165.706,165.4142,165.5772,67030.0
2019-05-24 13:00:00,192.92,192.99,192.72,192.73,33222.0,165.5858,165.6459,165.4142,165.4227,33222.0
2019-05-24 13:05:00,192.75,192.78,192.62,192.68,18605.0,165.4399,165.4657,165.3283,165.3798,18605.0
2019-05-24 13:10:00,192.66,192.74,192.58,192.67,11619.0,165.3627,165.4313,165.294,165.3712,11619.0
2019-05-24 13:15:00,192.65,192.78,192.64,192.77,13399.0,165.3541,165.4657,165.3455,165.4571,13399.0
2019-05-24 13:20:00,192.78,192.79,192.59,192.67,14258.0,165.4657,165.4742,165.3026,165.3712,14258.0
2019-05-24 13:25:00,192.72,192.72,192.6,192.64,7611.0,165.4142,165.4142,165.3112,165.3455,7611.0
2019-05-24 13:30:00,192.71,192.83,192.69,192.78,10675.0,165.4056,165.5086,165.3884,165.4657,10675.0
2019-05-24 13:35:00,192.81,192.95,192.78,192.95,13890.0,165.4914,165.6116,165.4657,165.6116,13890.0
2019-05-24 13:40:00,192.93,193.01,192.91,192.95,16749.0,165.5944,165.6631,165.5772,165.6116,16749.0
2019-05-24 13:45:00,192.98,193.1,192.97,193.0,20155.0,165.6373,165.7403,165.6287,165.6545,20155.0
2019-05-24 13:50:00,192.97,193.23,192.89,193.11,40232.0,165.6287,165.8519,165.5601,165.7489,40232.0
2019-05-24 13:55:00,193.1,193.11,192.92,192.99,13617.0,165.7403,165.7489,165.5858,165.6459,13617.0
2019-05-24 14:00:00,193.02,193.02,192.91,192.95,10817.0,165.6717,165.6717,165.5772,165.6116,10817.0
2019-05-24 14:05:00,192.93,192.93,192.71,192.84,18360.0,165.5944,165.5944,165.4056,165.5172,18360.0
2019-05-24 14:10:00,192.84,192.95,192.79,192.86,20062.0,165.5172,165.6116,165.4742,165.5343,20062.0
2019-05-24 14:15:00,192.85,192.88,192.7,192.78,18751.0,165.5257,165.5515,165.397,165.4657,18751.0
2019-05-24 14:20:00,192.77,192.8,192.68,192.77,17343.0,165.4571,165.4828,165.3798,165.4571,17343.0
2019-05-24 14:25:00,192.78,192.81,192.68,192.7,13200.0,165.4657,165.4914,165.3798,165.397,13200.0
2019-05-24 14:30:00,192.73,192.78,192.59,192.69,14137.0,165.4227,165.4657,165.3026,165.3884,14137.0
2019-05-24 14:35:00,192.67,192.83,192.63,192.78,8881.0,165.3712,165.5086,165.3369,165.4657,8881.0
2019-05-24 14:40:00,192.81,193.05,192.76,193.05,41057.0,165.4914,165.6974,165.4485,165.6974,41057.0
2019-05-24 14:45:00,193.06,193.2,193.01,193.08,17165.0,165.706,165.8261,165.6631,165.7231,17165.0
2019-05-24 14:50:00,193.06,193.13,192.96,193.05,20477.0,165.706,165.7661,165.6202,165.6974,20477.0
2019-05-24 14:55:00,193.07,193.2,193.03,193.12,20064.0,165.7146,165.8261,165.6802,165.7575,20064.0
2019-05-24 15:00:00,193.12,193.39,193.11,193.39,36974.0,165.7575,165.9892,165.7489,165.9892,36974.0
2019-05-24 15:05:00,193.39,193.42,193.23,193.34,33120.0,165.9892,166.015,165.8519,165.9463,33120.0
2019-05-24 15:10:00,193.38,193.5,193.28,193.5,47706.0,165.9806,166.0836,165.8948,166.0836,47706.0
2019-05-24 15:15:00,193.51,193.51,193.25,193.36,25116.0,166.0922,166.0922,165.8691,165.9635,25116.0
2019-05-24 15:20:00,193.36,193.52,193.26,193.5,40549.0,165.9635,166.1008,165.8776,166.0836,40549.0
2019-05-24 15:25:00,193.48,193.58,193.44,193.54,26444.0,166.0665,166.1523,166.0321,166.118,26444.0
2019-05-24 15:30:00,193.53,193.54,193.34,193.52,34863.0,166.1094,166.118,165.9463,166.1008,34863.0
2019-05-24 15:35:00,193.49,193.52,193.37,193.44,31854.0,166.0751,166.1008,165.9721,166.0321,31854.0
2019-05-24 15:40:00,193.45,193.72,193.44,193.71,54529.0,166.0407,166.2725,166.0321,166.2639,54529.0
2019-05-24 15:45:00,193.68,193.68,193.51,193.63,48003.0,166.2381,166.2381,166.0922,166.1952,48003.0
2019-05-24 15:50:00,193.66,193.75,193.57,193.71,87104.0,166.221,166.2982,166.1437,166.2639,87104.0
2019-05-24 15:55:00,193.72,193.86,193.54,193.63,202095.0,166.2725,166.3926,166.118,166.1952,202095.0
2019-05-28 09:30:00,194.38,195.2,194.15,194.95,98852.0,166.839,167.5428,166.6415,167.3282,98852.0
2019-05-28 09:35:00,195.07,196.35,195.06,195.82,92964.0,167.4312,168.5298,167.4226,168.0749,92964.0
2019-05-28 09:40:00,195.9,196.47,195.51,195.73,63548.0,168.1436,168.6328,167.8089,167.9977,63548.0
2019-05-28 09:45:00,195.79,196.43,195.77,196.28,44590.0,168.0492,168.5985,168.032,168.4698,44590.0
2019-05-28 09:50:00,196.28,196.28,195.65,195.95,51018.0,168.4698,168.4698,167.929,168.1865,51018.0
2019-05-28 09:55:00,195.95,196.38,195.91,196.25,44903.0,168.1865,168.5556,168.1522,168.444,44903.0
2019-05-28 10:00:00,196.24,196.25,195.65,195.72,49745.0,168.4354,168.444,167.929,167.9891,49745.0
2019-05-28 10:05:00,195.64,195.91,195.58,195.78,55496.0,167.9204,168.1522,167.8689,168.0406,55496.0
2019-05-28 10:10:00,195.8,196.25,195.8,196.25,36450.0,168.0578,168.444,168.0578,168.444,36450.0
2019-05-28 10:15:00,196.23,196.23,195.54,195.6,32688.0,168.4268,168.4268,167.8346,167.8861,32688.0
2019-05-28 10:20:00,195.63,195.65,195.15,195.25,43416.0,167.9118,167.929,167.4999,167.5857,43416.0
2019-05-28 10:25:00,195.24,195.24,194.77,195.02,42849.0,167.5771,167.5771,167.1737,167.3883,42849.0
2019-05-28 10:30:00,194.98,195.16,194.73,194.75,29892.0,167.3539,167.5084,167.1394,167.1565,29892.0
2019-05-28 10:35:00,194.72,194.82,194.6,194.61,20995.0,167.1308,167.2166,167.0278,167.0364,20995.0
2019-05-28 10:40:00,194.67,195.04,194.65,194.81,23954.0,167.0879,167.4054,167.0707,167.208,23954.0
2019-05-28 10:45:00,194.77,194.86,194.64,194.83,26100.0,167.1737,167.2509,167.0621,167.2252,26100.0
2019-05-28 10:50:00,194.83,194.94,194.3,194.3,30449.0,167.2252,167.3196,166.7703,166.7703,30449.0
2019-05-28 10:55:00,194.29,194.68,194.22,194.55,26361.0,166.7617,167.0965,166.7016,166.9849,26361.0
2019-05-28 11:00:00,194.52,194.94,194.5,194.61,20292.0,166.9591,167.3196,166.942,167.0364,20292.0
2019-05-28 11:05:00,194.67,194.89,194.55,194.67,15700.0,167.0879,167.2767,166.9849,167.0879,15700.0
2019-05-28 11:10:00,194.7,194.76,194.45,194.73,20899.0,167.1136,167.1651,166.899,167.1394,20899.0
2019-05-28 11:15:00,194.78,194.87,194.54,194.54,24455.0,167.1823,167.2595,166.9763,166.9763,24455.0
2019-05-28 11:20:00,194.54,194.54,194.06,194.14,17350.0,166.9763,166.9763,166.5643,166.633,17350.0
2019-05-28 11:25:00,194.11,194.18,193.96,193.96,18309.0,166.6072,166.6673,166.4785,166.4785,18309.0
2019-05-28 11:30:00,193.89,194.1,193.75,193.85,36879.0,166.4184,166.5986,166.2982,166.3841,36879.0
2019-05-28 11:35:00,193.86,193.94,193.75,193.94,15235.0,166.3926,166.4613,166.2982,166.4613,15235.0
2019-05-28 11:40:00,193.95,194.2,193.9,194.09,20408.0,166.4699,166.6845,166.427,166.59,20408.0
2019-05-28 11:45:00,194.06,194.11,193.92,193.92,13772.0,166.5643,166.6072,166.4441,166.4441,13772.0
2019-05-28 11:50:00,193.88,193.88,193.54,193.59,17637.0,166.4098,166.4098,166.118,166.1609,17637.0
2019-05-28 11:55:00,193.6,194.0,193.6,193.82,14936.0,166.1695,166.5128,166.1695,166.3583,14936.0
2019-05-28 12:00:00,193.81,194.05,193.67,194.02,20039.0,166.3497,166.5557,166.2296,166.53,20039.0
2019-05-28 12:05:00,194.02,194.12,193.83,193.91,15065.0,166.53,166.6158,166.3669,166.4355,15065.0
2019-05-28 12:10:00,193.89,194.04,193.8,193.8,10427.0,166.4184,166.5471,166.3411,166.3411,10427.0
2019-05-28 12:15:00,193.81,193.89,193.74,193.88,10949.0,166.3497,166.4184,166.2896,166.4098,10949.0
2019-05-28 12:20:00,193.87,194.03,193.81,193.95,17997.0,166.4012,166.5385,166.3497,166.4699,17997.0
2019-05-28 12:25:00,193.95,193.97,193.72,193.81,12472.0,166.4699,166.487,166.2725,166.3497,12472.0
2019-05-28 12:30:00,193.79,193.91,193.68,193.68,11194.0,166.3326,166.4355,166.2381,166.2381,11194.0
2019-05-28 12:35:00,193.68,193.82,193.63,193.81,16253.0,166.2381,166.3583,166.1952,166.3497,16253.0
2019-05-28 12:40:00,193.82,193.91,193.72,193.73,11135.0,166.3583,166.4355,166.2725,166.2811,11135.0
2019-05-28 12:45:00,193.72,193.86,193.67,193.75,16426.0,166.2725,166.3926,166.2296,166.2982,16426.0
2019-05-28 12:50:00,193.74,193.8,193.68,193.74,10702.0,166.2896,166.3411,166.2381,166.2896,10702.0
2019-05-28 12:55:00,193.75,193.83,193.5,193.54,24359.0,166.2982,166.3669,166.0836,166.118,24359.0
2019-05-28 13:00:00,193.56,193.61,193.32,193.37,15227.0,166.1351,166.1781,165.9291,165.9721,15227.0
2019-05-28 13:05:00,193.37,193.53,193.34,193.48,22551.0,165.9721,166.1094,165.9463,166.0665,22551.0
2019-05-28 13:10:00,193.46,193.46,193.25,193.29,14021.0,166.0493,166.0493,165.8691,165.9034,14021.0
2019-05-28 13:15:00,193.27,193.5,193.26,193.43,24291.0,165.8862,166.0836,165.8776,166.0236,24291.0
2019-05-28 13:20:00,193.42,193.49,193.35,193.48,14042.0,166.015,166.0751,165.9549,166.0665,14042.0
2019-05-28 13:25:00,193.48,193.48,193.31,193.34,13700.0,166.0665,166.0665,165.9206,165.9463,13700.0
2019-05-28 13:30:00,193.33,193.53,193.3,193.44,16834.0,165.9377,166.1094,165.912,166.0321,16834.0
2019-05-28 13:35:00,193.44,193.48,193.15,193.3,39613.0,166.0321,166.0665,165.7832,165.912,39613.0
2019-05-28 13:40:00,193.29,193.62,193.23,193.62,16518.0,165.9034,166.1866,165.8519,166.1866,16518.0
2019-05-28 13:45:00,193.63,193.73,193.41,193.54,16740.0,166.1952,166.2811,166.0064,166.118,16740.0
2019-05-28 13:50:00,193.52,193.55,193.39,193.41,8729.0,166.1008,166.1266,165.9892,166.0064,8729.0
2019-05-28 13:55:00,193.43,193.49,193.37,193.41,12463.0,166.0236,166.0751,165.9721,166.0064,12463.0
2019-05-28 14:00:00,193.38,193.38,193.0,193.04,29943.0,165.9806,165.9806,165.6545,165.6888,29943.0
2019-05-28 14:05:00,193.03,193.15,193.01,193.1,12485.0,165.6802,165.7832,165.6631,165.7403,12485.0
2019-05-28 14:10:00,193.11,193.17,192.8,192.8,22557.0,165.7489,165.8004,165.4828,165.4828,22557.0
2019-05-28 14:15:00,192.8,192.87,192.6,192.61,46595.0,165.4828,165.5429,165.3112,165.3197,46595.0
2019-05-28 14:20:00,192.6,192.66,192.49,192.58,44161.0,165.3112,165.3627,165.2167,165.294,44161.0
2019-05-28 14:25:00,192.57,192.59,192.36,192.36,28812.0,165.2854,165.3026,165.1052,165.1052,28812.0
2019-05-28 14:30:00,192.38,192.71,192.3,192.7,37361.0,165.1223,165.4056,165.0537,165.397,37361.0
2019-05-28 14:35:00,192.68,192.86,192.62,192.66,27638.0,165.3798,165.5343,165.3283,165.3627,27638.0
2019-05-28 14:40:00,192.68,192.68,192.33,192.44,21895.0,165.3798,165.3798,165.0794,165.1738,21895.0
2019-05-28 14:45:00,192.47,192.64,192.42,192.51,28296.0,165.1996,165.3455,165.1567,165.2339,28296.0
2019-05-28 14:50:00,192.48,192.51,192.32,192.34,41349.0,165.2082,165.2339,165.0708,165.088,41349.0
2019-05-28 14:55:00,192.36,192.45,192.33,192.37,31224.0,165.1052,165.1824,165.0794,165.1137,31224.0
2019-05-28 15:00:00,192.37,192.37,191.98,192.0,55730.0,165.1137,165.1137,164.779,164.7962,55730.0
2019-05-28 15:05:00,191.99,192.06,191.79,191.91,91040.0,164.7876,164.8477,164.6159,164.7189,91040.0
2019-05-28 15:10:00,191.9,192.0,191.71,191.93,39880.0,164.7103,164.7962,164.5473,164.7361,39880.0
2019-05-28 15:15:00,191.94,192.04,191.88,192.02,29803.0,164.7447,164.8305,164.6932,164.8133,29803.0
2019-05-28 15:20:00,192.02,192.07,191.85,191.98,41043.0,164.8133,164.8563,164.6674,164.779,41043.0
2019-05-28 15:25:00,191.98,192.12,191.79,191.84,38353.0,164.779,164.8992,164.6159,164.6588,38353.0
2019-05-28 15:30:00,191.86,191.92,191.5,191.5,40845.0,164.676,164.7275,164.367,164.367,40845.0
2019-05-28 15:35:00,191.52,191.64,191.35,191.64,41878.0,164.3842,164.4872,164.2383,164.4872,41878.0
2019-05-28 15:40:00,191.62,191.69,191.4,191.52,39663.0,164.47,164.5301,164.2812,164.3842,39663.0
2019-05-28 15:45:00,191.52,191.76,191.45,191.56,65711.0,164.3842,164.5902,164.3241,164.4185,65711.0
2019-05-28 15:50:00,191.55,191.78,191.41,191.72,103823.0,164.4099,164.6073,164.2898,164.5558,103823.0
2019-05-28 15:55:00,191.68,191.95,191.49,191.49,209761.0,164.5215,164.7533,164.3584,164.3584,209761.0
2019-05-29 09:30:00,190.28,191.28,189.58,191.08,123613.0,163.3199,164.1782,162.7191,164.0065,123613.0
2019-05-29 09:35:00,191.09,191.58,191.05,191.21,70493.0,164.0151,164.4357,163.9808,164.1181,70493.0
2019-05-29 09:40:00,191.21,191.88,191.21,191.73,53586.0,164.1181,164.6932,164.1181,164.5644,53586.0
2019-05-29 09:45:00,191.69,191.72,190.63,190.74,42799.0,164.5301,164.5558,163.6203,163.7147,42799.0
2019-05-29 09:50:00,190.76,190.79,189.91,190.04,60498.0,163.7319,163.7576,163.0023,163.1139,60498.0
2019-05-29 09:55:00,189.99,190.16,189.92,190.07,47272.0,163.071,163.2169,163.0109,163.1396,47272.0
2019-05-29 10:00:00,190.08,190.41,190.02,190.36,61408.0,163.1482,163.4315,163.0967,163.3885,61408.0
2019-05-29 10:05:00,190.36,190.43,189.86,189.95,37419.0,163.3885,163.4486,162.9594,163.0366,37419.0
2019-05-29 10:10:00,189.96,190.2,189.9,190.2,29243.0,163.0452,163.2512,162.9937,163.2512,29243.0
2019-05-29 10:15:00,190.2,190.32,190.08,190.17,33099.0,163.2512,163.3542,163.1482,163.2255,33099.0
2019-05-29 10:20:00,190.19,190.28,189.98,190.02,42376.0,163.2426,163.3199,163.0624,163.0967,42376.0
2019-05-29 10:25:00,189.96,190.07,189.86,189.92,45334.0,163.0452,163.1396,162.9594,163.0109,45334.0
2019-05-29 10:30:00,189.94,190.03,189.8,190.02,34102.0,163.028,163.1053,162.9079,163.0967,34102.0
2019-05-29 10:35:00,189.99,190.01,189.74,189.75,64588.0,163.071,163.0881,162.8564,162.865,64588.0
2019-05-29 10:40:00,189.76,189.88,189.62,189.65,37656.0,162.8735,162.9765,162.7534,162.7791,37656.0
2019-05-29 10:45:00,189.63,189.89,189.53,189.86,40581.0,162.762,162.9851,162.6761,162.9594,40581.0
2019-05-29 10:50:00,189.86,190.01,189.83,189.99,28700.0,162.9594,163.0881,162.9336,163.071,28700.0
2019-05-29 10:55:00,189.97,190.07,189.77,189.81,30072.0,163.0538,163.1396,162.8821,162.9165,30072.0
2019-05-29 11:00:00,189.78,190.13,189.75,189.97,45185.0,162.8907,163.1911,162.865,163.0538,45185.0
2019-05-29 11:05:00,189.94,190.25,189.87,190.02,43015.0,163.028,163.2941,162.968,163.0967,43015.0
2019-05-29 11:10:00,190.01,190.02,189.42,189.46,25845.0,163.0881,163.0967,162.5817,162.6161,25845.0
2019-05-29 11:15:00,189.45,189.51,189.24,189.27,26027.0,162.6075,162.659,162.4272,162.453,26027.0
2019-05-29 11:20:00,189.25,189.3,188.86,188.99,41503.0,162.4358,162.4787,162.1011,162.2126,41503.0
2019-05-29 11:25:00,188.99,189.2,188.76,188.94,28479.0,162.2126,162.3929,162.0152,162.1697,28479.0
2019-05-29 11:30:00,188.88,189.1,188.73,189.0,40437.0,162.1182,162.3071,161.9895,162.2212,40437.0
2019-05-29 11:35:00,188.98,189.08,188.46,188.46,51192.0,162.2041,162.2899,161.7577,161.7577,51192.0
2019-05-29 11:40:00,188.45,188.53,188.1,188.19,41435.0,161.7492,161.8178,161.4487,161.526,41435.0
2019-05-29 11:45:00,188.19,188.35,188.1,188.34,39116.0,161.526,161.6633,161.4487,161.6547,39116.0
2019-05-29 11:50:00,188.31,188.38,188.17,188.24,90959.0,161.629,161.6891,161.5088,161.5689,90959.0
2019-05-29 11:55:00,188.24,188.34,188.03,188.22,35191.0,161.5689,161.6547,161.3887,161.5517,35191.0
2019-05-29 12:00:00,188.21,188.35,188.1,188.34,61590.0,161.5432,161.6633,161.4487,161.6547,61590.0
2019-05-29 12:05:00,188.34,188.5,188.2,188.44,55867.0,161.6547,161.7921,161.5346,161.7406,55867.0
2019-05-29 12:10:00,188.46,188.49,188.38,188.45,31477.0,161.7577,161.7835,161.6891,161.7492,31477.0
2019-05-29 12:15:00,188.45,188.54,188.16,188.16,32411.0,161.7492,161.8264,161.5002,161.5002,32411.0
2019-05-29 12:20:00,188.19,188.41,188.11,188.41,35630.0,161.526,161.7148,161.4573,161.7148,35630.0
2019-05-29 12:25:00,188.4,188.71,188.38,188.59,42429.0,161.7062,161.9723,161.6891,161.8693,42429.0
2019-05-29 12:30:00,188.56,189.08,188.49,189.08,57436.0,161.8436,162.2899,161.7835,162.2899,57436.0
2019-05-29 12:35:00,189.06,189.46,189.05,189.43,59007.0,162.2727,162.6161,162.2641,162.5903,59007.0
2019-05-29 12:40:00,189.45,189.6,189.35,189.56,44116.0,162.6075,162.7362,162.5216,162.7019,44116.0
2019-05-29 12:45:00,189.59,189.59,189.38,189.5,28079.0,162.7276,162.7276,162.5474,162.6504,28079.0
2019-05-29 12:50:00,189.5,189.74,189.39,189.69,34011.0,162.6504,162.8564,162.556,162.8135,34011.0
2019-05-29 12:55:00,189.69,189.69,189.32,189.35,21285.0,162.8135,162.8135,162.4959,162.5216,21285.0
2019-05-29 13:00:00,189.34,189.4,189.03,189.11,22709.0,162.5131,162.5646,162.247,162.3156,22709.0
2019-05-29 13:05:00,189.09,190.09,189.01,190.08,33943.0,162.2985,163.1568,162.2298,163.1482,33943.0
2019-05-29 13:10:00,190.06,190.25,189.78,189.83,27700.0,163.131,163.2941,162.8907,162.9336,27700.0
2019-05-29 13:15:00,189.82,189.82,189.37,189.4,30132.0,162.925,162.925,162.5388,162.5646,30132.0
2019-05-29 13:20:00,189.34,189.57,189.19,189.53,33722.0,162.5131,162.7105,162.3843,162.6761,33722.0
2019-05-29 13:25:00,189.55,189.91,189.52,189.91,24621.0,162.6933,163.0023,162.6676,163.0023,24621.0
2019-05-29 13:30:00,189.87,189.93,189.79,189.83,27978.0,162.968,163.0195,162.8993,162.9336,27978.0
2019-05-29 13:35:00,189.83,190.04,189.66,190.02,29254.0,162.9336,163.1139,162.7877,163.0967,29254.0
2019-05-29 13:40:00,190.03,190.09,189.88,189.91,25206.0,163.1053,163.1568,162.9765,163.0023,25206.0
2019-05-29 13:45:00,189.92,190.04,189.91,189.96,20363.0,163.0109,163.1139,163.0023,163.0452,20363.0
2019-05-29 13:50:00,189.93,190.02,189.85,189.89,22379.0,163.0195,163.0967,162.9508,162.9851,22379.0
2019-05-29 13:55:00,189.94,190.1,189.92,190.05,25913.0,163.028,163.1654,163.0109,163.1225,25913.0
2019-05-29 14:00:00,190.06,190.19,189.97,190.02,19244.0,163.131,163.2426,163.0538,163.0967,19244.0
2019-05-29 14:05:00,190.01,190.13,189.94,190.0,22942.0,163.0881,163.1911,163.028,163.0795,22942.0
2019-05-29 14:10:00,189.97,190.12,189.85,190.07,22922.0,163.0538,163.1825,162.9508,163.1396,22922.0
2019-05-29 14:15:00,190.06,190.07,189.87,189.93,18604.0,163.131,163.1396,162.968,163.0195,18604.0
2019-05-29 14:20:00,189.94,190.06,189.77,190.02,27473.0,163.028,163.131,162.8821,163.0967,27473.0
2019-05-29 14:25:00,189.99,190.46,189.99,190.43,26524.0,163.071,163.4744,163.071,163.4486,26524.0
2019-05-29 14:30:00,190.43,190.49,190.09,190.1,25650.0,163.4486,163.5001,163.1568,163.1654,25650.0
2019-05-29 14:35:00,190.09,190.09,189.77,189.91,23724.0,163.1568,163.1568,162.8821,163.0023,23724.0
2019-05-29 14:40:00,189.89,189.92,189.74,189.75,37855.0,162.9851,163.0109,162.8564,162.865,37855.0
2019-05-29 14:45:00,189.75,189.92,189.75,189.82,17129.0,162.865,163.0109,162.865,162.925,17129.0
2019-05-29 14:50:00,189.8,189.8,189.56,189.6,38267.0,162.9079,162.9079,162.7019,162.7362,38267.0
2019-05-29 14:55:00,189.58,189.84,189.56,189.71,16935.0,162.7191,162.9422,162.7019,162.8306,16935.0
2019-05-29 15:00:00,189.7,189.7,189.4,189.51,41801.0,162.822,162.822,162.5646,162.659,41801.0
2019-05-29 15:05:00,189.5,189.65,189.44,189.6,29938.0,162.6504,162.7791,162.5989,162.7362,29938.0
2019-05-29 15:10:00,189.6,189.63,189.46,189.54,25579.0,162.7362,162.762,162.6161,162.6847,25579.0
2019-05-29 15:15:00,189.52,189.56,189.33,189.33,20775.0,162.6676,162.7019,162.5045,162.5045,20775.0
2019-05-29 15:20:00,189.33,189.53,189.3,189.49,33505.0,162.5045,162.6761,162.4787,162.6418,33505.0
2019-05-29 15:25:00,189.49,189.85,189.43,189.83,35535.0,162.6418,162.9508,162.5903,162.9336,35535.0
2019-05-29 15:30:00,189.83,190.26,189.78,190.26,47747.0,162.9336,163.3027,162.8907,163.3027,47747.0
2019-05-29 15:35:00,190.26,190.41,190.14,190.22,31891.0,163.3027,163.4315,163.1997,163.2684,31891.0
2019-05-29 15:40:00,190.23,190.33,190.08,190.15,42714.0,163.277,163.3628,163.1482,163.2083,42714.0
2019-05-29 15:45:00,190.18,190.18,189.86,189.86,40495.0,163.234,163.234,162.9594,162.9594,40495.0
2019-05-29 15:50:00,189.83,189.83,189.53,189.77,78474.0,162.9336,162.9336,162.6761,162.8821,78474.0
2019-05-29 15:55:00,189.81,190.22,189.79,189.94,180709.0,162.9165,163.2684,162.8993,163.028,180709.0
2019-05-30 09:30:00,190.13,190.81,190.13,190.34,56502.0,163.1911,163.7748,163.1911,163.3714,56502.0
2019-05-30 09:35:00,190.43,191.4,190.41,191.22,25221.0,163.4486,164.2812,163.4315,164.1267,25221.0
2019-05-30 09:40:00,191.18,191.83,191.17,191.58,19213.0,164.0924,164.6503,164.0838,164.4357,19213.0
2019-05-30 09:45:00,191.56,191.59,191.15,191.39,38931.0,164.4185,164.4443,164.0666,164.2726,38931.0
2019-05-30 09:50:00,191.38,191.57,191.32,191.53,25929.0,164.264,164.4271,164.2125,164.3928,25929.0
2019-05-30 09:55:00,191.58,191.76,191.47,191.61,26641.0,164.4357,164.5902,164.3413,164.4614,26641.0
2019-05-30 10:00:00,191.59,191.75,191.32,191.65,27203.0,164.4443,164.5816,164.2125,164.4958,27203.0
2019-05-30 10:05:00,191.64,191.66,191.07,191.21,19558.0,164.4872,164.5043,163.9979,164.1181,19558.0
2019-05-30 10:10:00,191.15,191.44,190.96,191.08,13405.0,164.0666,164.3155,163.9035,164.0065,13405.0
2019-05-30 10:15:00,191.09,191.35,191.04,191.09,11035.0,164.0151,164.2383,163.9722,164.0151,11035.0
2019-05-30 10:20:00,191.16,191.16,190.74,190.79,18769.0,164.0752,164.0752,163.7147,163.7576,18769.0
2019-05-30 10:25:00,190.83,191.0,190.71,190.71,12217.0,163.7919,163.9379,163.6889,163.6889,12217.0
2019-05-30 10:30:00,190.8,191.24,190.77,191.13,32553.0,163.7662,164.1439,163.7404,164.0494,32553.0
2019-05-30 10:35:00,191.16,191.34,191.0,191.01,30447.0,164.0752,164.2297,163.9379,163.9464,30447.0
2019-05-30 10:40:00,191.05,191.06,190.79,190.99,32819.0,163.9808,163.9894,163.7576,163.9293,32819.0
2019-05-30 10:45:00,191.0,191.0,190.61,190.72,16571.0,163.9379,163.9379,163.6031,163.6975,16571.0
2019-05-30 10:50:00,190.66,190.7,190.09,190.12,30670.0,163.646,163.6804,163.1568,163.1825,30670.0
2019-05-30 10:55:00,190.15,190.45,190.12,190.38,22942.0,163.2083,163.4658,163.1825,163.4057,22942.0
2019-05-30 11:00:00,190.37,190.48,190.13,190.4,16336.0,163.3971,163.4915,163.1911,163.4229,16336.0
2019-05-30 11:05:00,190.44,190.76,190.34,190.72,24187.0,163.4572,163.7319,163.3714,163.6975,24187.0
2019-05-30 11:10:00,190.69,190.73,190.51,190.61,15955.0,163.6718,163.7061,163.5173,163.6031,15955.0
2019-05-30 11:15:00,190.61,190.68,190.5,190.5,24352.0,163.6031,163.6632,163.5087,163.5087,24352.0
2019-05-30 11:20:00,190.52,190.56,190.28,190.38,16222.0,163.5259,163.5602,163.3199,163.4057,16222.0
2019-05-30 11:25:00,190.38,190.59,190.37,190.53,19113.0,163.4057,163.5859,163.3971,163.5344,19113.0
2019-05-30 11:30:00,190.55,190.64,190.16,190.16,21150.0,163.5516,163.6289,163.2169,163.2169,21150.0
2019-05-30 11:35:00,190.22,190.38,190.21,190.29,10730.0,163.2684,163.4057,163.2598,163.3285,10730.0
2019-05-30 11:40:00,190.31,190.54,190.26,190.27,8798.0,163.3456,163.543,163.3027,163.3113,8798.0
2019-05-30 11:45:00,190.28,190.67,190.28,190.66,19727.0,163.3199,163.6546,163.3199,163.646,19727.0
2019-05-30 11:50:00,190.71,190.76,190.44,190.76,93103.0,163.6889,163.7319,163.4572,163.7319,93103.0
2019-05-30 11:55:00,190.73,191.22,190.69,191.17,17623.0,163.7061,164.1267,163.6718,164.0838,17623.0
2019-05-30 12:00:00,191.18,191.3,191.08,191.28,28411.0,164.0924,164.1954,164.0065,164.1782,28411.0
2019-05-30 12:05:00,191.25,191.47,191.14,191.47,24359.0,164.1524,164.3413,164.058,164.3413,24359.0
2019-05-30 12:10:00,191.48,191.49,191.19,191.28,28510.0,164.3498,164.3584,164.1009,164.1782,28510.0
2019-05-30 12:15:00,191.27,191.46,191.26,191.41,21815.0,164.1696,164.3327,164.161,164.2898,21815.0
2019-05-30 12:20:00,191.41,191.72,191.36,191.67,35980.0,164.2898,164.5558,164.2468,164.5129,35980.0
2019-05-30 12:25:00,191.71,191.78,191.47,191.54,16532.0,164.5473,164.6073,164.3413,164.4013,16532.0
2019-05-30 12:30:00,191.53,191.66,191.48,191.63,13222.0,164.3928,164.5043,164.3498,164.4786,13222.0
2019-05-30 12:35:00,191.61,192.01,191.6,192.0,20792.0,164.4614,164.8048,164.4528,164.7962,20792.0
2019-05-30 12:40:00,191.98,192.33,191.97,192.25,30861.0,164.779,165.0794,164.7704,165.0107,30861.0
2019-05-30 12:45:00,192.25,192.27,191.99,192.11,15668.0,165.0107,165.0279,164.7876,164.8906,15668.0
2019-05-30 12:50:00,192.13,192.27,192.13,192.19,15041.0,164.9078,165.0279,164.9078,164.9593,15041.0
2019-05-30 12:55:00,192.18,192.25,192.06,192.19,15739.0,164.9507,165.0107,164.8477,164.9593,15739.0
2019-05-30 13:00:00,192.19,192.29,192.12,192.12,13681.0,164.9593,165.0451,164.8992,164.8992,13681.0
2019-05-30 13:05:00,192.12,192.29,192.11,192.28,12136.0,164.8992,165.0451,164.8906,165.0365,12136.0
2019-05-30 13:10:00,192.29,192.41,192.26,192.41,14150.0,165.0451,165.1481,165.0193,165.1481,14150.0
2019-05-30 13:15:00,192.41,192.5,192.26,192.32,51836.0,165.1481,165.2253,165.0193,165.0708,51836.0
2019-05-30 13:20:00,192.33,192.36,192.06,192.08,96789.0,165.0794,165.1052,164.8477,164.8648,96789.0
2019-05-30 13:25:00,192.1,192.15,191.88,192.06,32545.0,164.882,164.9249,164.6932,164.8477,32545.0
2019-05-30 13:30:00,192.07,192.14,191.99,192.06,10767.0,164.8563,164.9163,164.7876,164.8477,10767.0
2019-05-30 13:35:00,192.06,192.21,192.01,192.14,12916.0,164.8477,164.9764,164.8048,164.9163,12916.0
2019-05-30 13:40:00,192.13,192.15,192.05,192.08,12843.0,164.9078,164.9249,164.8391,164.8648,12843.0
2019-05-30 13:45:00,192.08,192.17,192.06,192.11,16594.0,164.8648,164.9421,164.8477,164.8906,16594.0
2019-05-30 13:50:00,192.11,192.21,191.92,191.97,12178.0,164.8906,164.9764,164.7275,164.7704,12178.0
2019-05-30 13:55:00,192.03,192.07,191.96,191.98,13453.0,164.8219,164.8563,164.7618,164.779,13453.0
2019-05-30 14:00:00,192.03,192.17,191.91,191.92,10157.0,164.8219,164.9421,164.7189,164.7275,10157.0
2019-05-30 14:05:00,191.94,191.94,191.64,191.69,9345.0,164.7447,164.7447,164.4872,164.5301,9345.0
2019-05-30 14:10:00,191.71,191.8,191.51,191.6,9535.0,164.5473,164.6245,164.3756,164.4528,9535.0
2019-05-30 14:15:00,191.6,191.67,191.52,191.63,15928.0,164.4528,164.5129,164.3842,164.4786,15928.0
2019-05-30 14:20:00,191.66,191.67,191.34,191.38,15953.0,164.5043,164.5129,164.2297,164.264,15953.0
2019-05-30 14:25:00,191.36,191.36,191.17,191.17,25907.0,164.2468,164.2468,164.0838,164.0838,25907.0
2019-05-30 14:30:00,191.16,191.2,191.04,191.05,35705.0,164.0752,164.1095,163.9722,163.9808,35705.0
2019-05-30 14:35:00,191.03,191.06,190.75,190.85,12170.0,163.9636,163.9894,163.7233,163.8091,12170.0
2019-05-30 14:40:00,190.85,191.04,190.73,191.01,47432.0,163.8091,163.9722,163.7061,163.9464,47432.0
2019-05-30 14:45:00,190.96,191.3,190.94,191.26,28703.0,163.9035,164.1954,163.8864,164.161,28703.0
2019-05-30 14:50:00,191.24,191.27,191.11,191.18,22605.0,164.1439,164.1696,164.0323,164.0924,22605.0
2019-05-30 14:55:00,191.13,191.32,191.03,191.07,14746.0,164.0494,164.2125,163.9636,163.9979,14746.0
2019-05-30 15:00:00,191.07,191.12,190.83,190.88,14419.0,163.9979,164.0409,163.7919,163.8349,14419.0
2019-05-30 15:05:00,190.87,190.99,190.54,190.83,16861.0,163.8263,163.9293,163.543,163.7919,16861.0
2019-05-30 15:10:00,190.82,190.97,190.8,190.9,18112.0,163.7834,163.9121,163.7662,163.852,18112.0
2019-05-30 15:15:00,190.94,191.02,190.77,190.93,18522.0,163.8864,163.955,163.7404,163.8778,18522.0
2019-05-30 15:20:00,190.88,191.14,190.84,191.08,17530.0,163.8349,164.058,163.8005,164.0065,17530.0
2019-05-30 15:25:00,191.08,191.2,190.94,191.08,18145.0,164.0065,164.1095,163.8864,164.0065,18145.0
2019-05-30 15:30:00,191.11,191.12,190.85,190.97,24330.0,164.0323,164.0409,163.8091,163.9121,24330.0
2019-05-30 15:35:00,190.96,191.47,190.94,191.17,30016.0,163.9035,164.3413,163.8864,164.0838,30016.0
2019-05-30 15:40:00,191.15,191.31,190.97,191.05,34275.0,164.0666,164.2039,163.9121,163.9808,34275.0
2019-05-30 15:45:00,191.06,191.29,190.94,191.22,61628.0,163.9894,164.1868,163.8864,164.1267,61628.0
2019-05-30 15:50:00,191.24,191.24,191.02,191.03,59954.0,164.1439,164.1439,163.955,163.9636,59954.0
2019-05-30 15:55:00,191.05,191.17,190.9,191.1,128183.0,163.9808,164.0838,163.852,164.0237,128183.0
2019-05-31 09:30:00,189.64,189.77,188.66,189.02,98429.0,162.7706,162.8821,161.9294,162.2384,98429.0
2019-05-31 09:35:00,189.12,189.82,189.0,189.38,40122.0,162.3242,162.925,162.2212,162.5474,40122.0
2019-05-31 09:40:00,189.45,189.49,188.71,189.25,50084.0,162.6075,162.6418,161.9723,162.4358,50084.0
2019-05-31 09:45:00,189.25,189.41,188.84,189.0,47445.0,162.4358,162.5731,162.0839,162.2212,47445.0
2019-05-31 09:50:00,189.03,189.35,188.98,189.33,42246.0,162.247,162.5216,162.2041,162.5045,42246.0
2019-05-31 09:55:00,189.29,189.68,189.23,189.49,26111.0,162.4701,162.8049,162.4186,162.6418,26111.0
2019-05-31 10:00:00,189.52,189.85,189.47,189.76,24441.0,162.6676,162.9508,162.6246,162.8735,24441.0
2019-05-31 10:05:00,189.82,190.1,189.75,190.06,25335.0,162.925,163.1654,162.865,163.131,25335.0
2019-05-31 10:10:00,190.07,190.15,189.48,189.56,23959.0,163.1396,163.2083,162.6332,162.7019,23959.0
2019-05-31 10:15:00,189.57,189.92,189.49,189.79,20446.0,162.7105,163.0109,162.6418,162.8993,20446.0
2019-05-31 10:20:00,189.74,190.09,189.74,190.03,22901.0,162.8564,163.1568,162.8564,163.1053,22901.0
2019-05-31 10:25:00,189.98,190.29,189.97,190.2,34569.0,163.0624,163.3285,163.0538,163.2512,34569.0
2019-05-31 10:30:00,190.24,190.28,189.92,189.93,23849.0,163.2855,163.3199,163.0109,163.0195,23849.0
2019-05-31 10:35:00,189.92,189.92,189.62,189.66,34027.0,163.0109,163.0109,162.7534,162.7877,34027.0
2019-05-31 10:40:00,189.69,189.69,189.22,189.22,17312.0,162.8135,162.8135,162.4101,162.4101,17312.0
2019-05-31 10:45:00,189.27,189.51,189.15,189.51,21416.0,162.453,162.659,162.35,162.659,21416.0
2019-05-31 10:50:00,189.48,189.61,189.44,189.48,29860.0,162.6332,162.7448,162.5989,162.6332,29860.0
2019-05-31 10:55:00,189.52,189.52,189.13,189.15,38502.0,162.6676,162.6676,162.3328,162.35,38502.0
2019-05-31 11:00:00,189.15,189.77,189.07,189.7,31098.0,162.35,162.8821,162.2813,162.822,31098.0
2019-05-31 11:05:00,189.68,189.91,189.59,189.77,24219.0,162.8049,163.0023,162.7276,162.8821,24219.0
2019-05-31 11:10:00,189.78,189.96,189.78,189.92,11489.0,162.8907,163.0452,162.8907,163.0109,11489.0
2019-05-31 11:15:00,189.92,190.06,189.85,189.98,22978.0,163.0109,163.131,162.9508,163.0624,22978.0
2019-05-31 11:20:00,189.98,190.11,189.9,189.9,10971.0,163.0624,163.174,162.9937,162.9937,10971.0
2019-05-31 11:25:00,189.92,190.21,189.85,190.14,20091.0,163.0109,163.2598,162.9508,163.1997,20091.0
2019-05-31 11:30:00,190.13,190.24,190.0,190.0,12547.0,163.1911,163.2855,163.0795,163.0795,12547.0
2019-05-31 11:35:00,190.05,190.11,189.91,190.01,21205.0,163.1225,163.174,163.0023,163.0881,21205.0
2019-05-31 11:40:00,190.03,190.09,189.95,189.98,17730.0,163.1053,163.1568,163.0366,163.0624,17730.0
2019-05-31 11:45:00,189.97,190.08,189.9,189.93,13601.0,163.0538,163.1482,162.9937,163.0195,13601.0
2019-05-31 11:50:00,189.96,189.97,189.62,189.62,18088.0,163.0452,163.0538,162.7534,162.7534,18088.0
2019-05-31 11:55:00,189.6,189.83,189.53,189.8,13906.0,162.7362,162.9336,162.6761,162.9079,13906.0
2019-05-31 12:00:00,189.78,189.96,189.72,189.93,15509.0,162.8907,163.0452,162.8392,163.0195,15509.0
2019-05-31 12:05:00,189.95,189.95,189.53,189.57,40458.0,163.0366,163.0366,162.6761,162.7105,40458.0
2019-05-31 12:10:00,189.57,189.77,189.54,189.77,19414.0,162.7105,162.8821,162.6847,162.8821,19414.0
2019-05-31 12:15:00,189.75,189.78,189.53,189.68,15836.0,162.865,162.8907,162.6761,162.8049,15836.0
2019-05-31 12:20:00,189.66,189.72,189.41,189.45,13634.0,162.7877,162.8392,162.5731,162.6075,13634.0
2019-05-31 12:25:00,189.47,189.51,189.37,189.5,12051.0,162.6246,162.659,162.5388,162.6504,12051.0
2019-05-31 12:30:00,189.52,189.63,189.46,189.59,8297.0,162.6676,162.762,162.6161,162.7276,8297.0
2019-05-31 12:35:00,189.63,189.71,189.44,189.44,14482.0,162.762,162.8306,162.5989,162.5989,14482.0
2019-05-31 12:40:00,189.49,189.7,189.49,189.61,11858.0,162.6418,162.822,162.6418,162.7448,11858.0
2019-05-31 12:45:00,189.63,189.77,189.56,189.68,10190.0,162.762,162.8821,162.7019,162.8049,10190.0
2019-05-31 12:50:00,189.68,189.69,189.55,189.58,7797.0,162.8049,162.8135,162.6933,162.7191,7797.0
2019-05-31 12:55:00,189.58,189.64,189.26,189.31,15128.0,162.7191,162.7706,162.4444,162.4873,15128.0
2019-05-31 13:00:00,189.32,189.51,189.32,189.51,10742.0,162.4959,162.659,162.4959,162.659,10742.0
2019-05-31 13:05:00,189.52,189.68,189.51,189.65,11845.0,162.6676,162.8049,162.659,162.7791,11845.0
2019-05-31 13:10:00,189.63,189.9,189.63,189.87,11424.0,162.762,162.9937,162.762,162.968,11424.0
2019-05-31 13:15:00,189.87,189.9,189.74,189.82,9025.0,162.968,162.9937,162.8564,162.925,9025.0
2019-05-31 13:20:00,189.81,189.87,189.68,189.69,9755.0,162.9165,162.968,162.8049,162.8135,9755.0
2019-05-31 13:25:00,189.68,189.72,189.55,189.72,8951.0,162.8049,162.8392,162.6933,162.8392,8951.0
2019-05-31 13:30:00,189.73,189.79,189.57,189.79,15269.0,162.8478,162.8993,162.7105,162.8993,15269.0
2019-05-31 13:35:00,189.79,189.79,189.57,189.7,13986.0,162.8993,162.8993,162.7105,162.822,13986.0
2019-05-31 13:40:00,189.68,189.8,189.68,189.76,10562.0,162.8049,162.9079,162.8049,162.8735,10562.0
2019-05-31 13:45:00,189.8,189.9,189.78,189.81,14842.0,162.9079,162.9937,162.8907,162.9165,14842.0
2019-05-31 13:50:00,189.78,189.8,189.51,189.62,18939.0,162.8907,162.9079,162.659,162.7534,18939.0
2019-05-31 13:55:00,189.63,189.85,189.63,189.85,14508.0,162.762,162.9508,162.762,162.9508,14508.0
2019-05-31 14:00:00,189.85,189.99,189.32,189.33,26210.0,162.9508,163.071,162.4959,162.5045,26210.0
2019-05-31 14:05:00,189.29,189.43,189.25,189.42,12763.0,162.4701,162.5903,162.4358,162.5817,12763.0
2019-05-31 14:10:00,189.38,189.44,189.12,189.15,30722.0,162.5474,162.5989,162.3242,162.35,30722.0
2019-05-31 14:15:00,189.16,189.22,189.04,189.06,24064.0,162.3586,162.4101,162.2556,162.2727,24064.0
2019-05-31 14:20:00,189.04,189.29,188.99,189.27,13946.0,162.2556,162.4701,162.2126,162.453,13946.0
2019-05-31 14:25:00,189.25,189.25,189.02,189.15,10623.0,162.4358,162.4358,162.2384,162.35,10623.0
2019-05-31 14:30:00,189.15,189.37,189.12,189.26,19329.0,162.35,162.5388,162.3242,162.4444,19329.0
2019-05-31 14:35:00,189.27,189.41,189.23,189.37,19097.0,162.453,162.5731,162.4186,162.5388,19097.0
2019-05-31 14:40:00,189.35,189.94,189.35,189.94,20397.0,162.5216,163.028,162.5216,163.028,20397.0
2019-05-31 14:45:00,189.92,190.14,189.82,189.82,24613.0,163.0109,163.1997,162.925,162.925,24613.0
2019-05-31 14:50:00,189.84,190.09,189.82,190.09,23837.0,162.9422,163.1568,162.925,163.1568,23837.0
2019-05-31 14:55:00,190.06,190.1,189.77,189.8,17149.0,163.131,163.1654,162.8821,162.9079,17149.0
2019-05-31 15:00:00,189.83,189.83,189.42,189.5,27793.0,162.9336,162.9336,162.5817,162.6504,27793.0
2019-05-31 15:05:00,189.55,189.72,189.53,189.67,16357.0,162.6933,162.8392,162.6761,162.7963,16357.0
2019-05-31 15:10:00,189.68,189.83,189.55,189.77,14122.0,162.8049,162.9336,162.6933,162.8821,14122.0
2019-05-31 15:15:00,189.84,189.98,189.61,189.73,22086.0,162.9422,163.0624,162.7448,162.8478,22086.0
2019-05-31 15:20:00,189.73,189.79,189.55,189.65,26915.0,162.8478,162.8993,162.6933,162.7791,26915.0
2019-05-31 15:25:00,189.63,189.89,189.53,189.89,33341.0,162.762,162.9851,162.6761,162.9851,33341.0
2019-05-31 15:30:00,189.86,189.91,189.71,189.76,29239.0,162.9594,163.0023,162.8306,162.8735,29239.0
2019-05-31 15:35:00,189.76,189.77,189.59,189.62,46324.0,162.8735,162.8821,162.7276,162.7534,46324.0
2019-05-31 15:40:00,189.64,189.74,189.59,189.6,42349.0,162.7706,162.8564,162.7276,162.7362,42349.0
2019-05-31 15:45:00,189.58,189.84,189.58,189.74,45883.0,162.7191,162.9422,162.7191,162.8564,45883.0
2019-05-31 15:50:00,189.75,190.04,189.75,189.85,90199.0,162.865,163.1139,162.865,162.9508,90199.0
2019-05-31 15:55:00,189.83,190.01,189.67,189.77,191497.0,162.9336,163.0881,162.7963,162.8821,191497.0
2019-06-03 09:30:00,189.52,189.96,189.0,189.92,76013.0,162.6676,163.0452,162.2212,163.0109,76013.0
2019-06-03 09:35:00,189.94,190.17,189.72,189.89,53072.0,163.028,163.2255,162.8392,162.9851,53072.0
2019-06-03 09:40:00,189.88,190.15,189.83,190.02,30079.0,162.9765,163.2083,162.9336,163.0967,30079.0
2019-06-03 09:45:00,190.01,190.07,189.41,189.45,30810.0,163.0881,163.1396,162.5731,162.6075,30810.0
2019-06-03 09:50:00,189.43,189.72,189.28,189.29,26865.0,162.5903,162.8392,162.4616,162.4701,26865.0
2019-06-03 09:55:00,189.3,189.73,189.24,189.45,21889.0,162.4787,162.8478,162.4272,162.6075,21889.0
2019-06-03 10:00:00,189.39,189.7,189.04,189.55,33847.0,162.556,162.822,162.2556,162.6933,33847.0
2019-06-03 10:05:00,189.52,189.62,189.41,189.44,18227.0,162.6676,162.7534,162.5731,162.5989,18227.0
2019-06-03 10:10:00,189.38,189.8,189.32,189.75,26623.0,162.5474,162.9079,162.4959,162.865,26623.0
2019-06-03 10:15:00,189.7,189.74,189.32,189.73,27669.0,162.822,162.8564,162.4959,162.8478,27669.0
2019-06-03 10:20:00,189.67,189.93,189.65,189.93,14210.0,162.7963,163.0195,162.7791,163.0195,14210.0
2019-06-03 10:25:00,189.99,190.35,189.95,190.33,23734.0,163.071,163.38,163.0366,163.3628,23734.0
2019-06-03 10:30:00,190.24,190.98,190.2,190.91,38867.0,163.2855,163.9207,163.2512,163.8606,38867.0
2019-06-03 10:35:00,190.91,191.26,190.88,191.25,43101.0,163.8606,164.161,163.8349,164.1524,43101.0
2019-06-03 10:40:00,191.22,191.87,191.19,191.7,60850.0,164.1267,164.6846,164.1009,164.5387,60850.0
2019-06-03 10:45:00,191.66,191.86,191.47,191.51,26587.0,164.5043,164.676,164.3413,164.3756,26587.0
2019-06-03 10:50:00,191.46,191.53,191.15,191.16,31921.0,164.3327,164.3928,164.0666,164.0752,31921.0
2019-06-03 10:55:00,191.13,191.42,191.13,191.31,22656.0,164.0494,164.2983,164.0494,164.2039,22656.0
2019-06-03 11:00:00,191.36,191.56,191.27,191.4,22972.0,164.2468,164.4185,164.1696,164.2812,22972.0
2019-06-03 11:05:00,191.36,191.42,190.83,190.86,20941.0,164.2468,164.2983,163.7919,163.8177,20941.0
2019-06-03 11:10:00,190.81,190.9,190.47,190.62,17510.0,163.7748,163.852,163.483,163.6117,17510.0
2019-06-03 11:15:00,190.6,190.72,190.3,190.52,45143.0,163.5945,163.6975,163.337,163.5259,45143.0
2019-06-03 11:20:00,190.48,190.65,190.35,190.62,18194.0,163.4915,163.6374,163.38,163.6117,18194.0
2019-06-03 11:25:00,190.6,190.69,190.5,190.63,19582.0,163.5945,163.6718,163.5087,163.6203,19582.0
2019-06-03 11:30:00,190.63,190.94,190.6,190.68,19962.0,163.6203,163.8864,163.5945,163.6632,19962.0
2019-06-03 11:35:00,190.69,190.69,190.34,190.53,23491.0,163.6718,163.6718,163.3714,163.5344,23491.0
2019-06-03 11:40:00,190.49,190.65,190.32,190.54,15511.0,163.5001,163.6374,163.3542,163.543,15511.0
2019-06-03 11:45:00,190.59,190.61,190.08,190.13,14701.0,163.5859,163.6031,163.1482,163.1911,14701.0
2019-06-03 11:50:00,190.07,190.17,189.87,189.87,21110.0,163.1396,163.2255,162.968,162.968,21110.0
2019-06-03 11:55:00,189.92,190.02,189.88,189.91,15540.0,163.0109,163.0967,162.9765,163.0023,15540.0
2019-06-03 12:00:00,189.88,189.99,189.7,189.77,19466.0,162.9765,163.071,162.822,162.8821,19466.0
2019-06-03 12:05:00,189.75,189.89,189.67,189.86,28462.0,162.865,162.9851,162.7963,162.9594,28462.0
2019-06-03 12:10:00,189.83,189.99,189.75,189.85,10860.0,162.9336,163.071,162.865,162.9508,10860.0
2019-06-03 12:15:00,189.81,189.89,189.69,189.82,12633.0,162.9165,162.9851,162.8135,162.925,12633.0
2019-06-03 12:20:00,189.79,189.87,189.69,189.74,6906.0,162.8993,162.968,162.8135,162.8564,6906.0
2019-06-03 12:25:00,189.77,189.84,189.48,189.48,20067.0,162.8821,162.9422,162.6332,162.6332,20067.0
2019-06-03 12:30:00,189.44,189.68,189.25,189.26,22450.0,162.5989,162.8049,162.4358,162.4444,22450.0
2019-06-03 12:35:00,189.32,189.61,189.28,189.59,29769.0,162.4959,162.7448,162.4616,162.7276,29769.0
2019-06-03 12:40:00,189.56,189.58,189.23,189.23,23223.0,162.7019,162.7191,162.4186,162.4186,23223.0
2019-06-03 12:45:00,189.23,189.42,189.18,189.39,26136.0,162.4186,162.5817,162.3757,162.556,26136.0
2019-06-03 12:50:00,189.38,189.4,189.02,189.19,21747.0,162.5474,162.5646,162.2384,162.3843,21747.0
2019-06-03 12:55:00,189.23,189.32,188.93,188.97,16724.0,162.4186,162.4959,162.1611,162.1955,16724.0
2019-06-03 13:00:00,188.94,189.18,188.75,189.15,31855.0,162.1697,162.3757,162.0067,162.35,31855.0
2019-06-03 13:05:00,189.17,189.24,188.98,189.24,14673.0,162.3671,162.4272,162.2041,162.4272,14673.0
2019-06-03 13:10:00,189.27,189.56,189.21,189.5,17565.0,162.453,162.7019,162.4015,162.6504,17565.0
2019-06-03 13:15:00,189.48,189.62,189.36,189.43,25749.0,162.6332,162.7534,162.5302,162.5903,25749.0
2019-06-03 13:20:00,189.43,189.52,189.17,189.25,30824.0,162.5903,162.6676,162.3671,162.4358,30824.0
2019-06-03 13:25:00,189.25,190.24,189.25,189.78,54404.0,162.4358,163.2855,162.4358,162.8907,54404.0
2019-06-03 13:30:00,189.73,189.84,189.27,189.66,41995.0,162.8478,162.9422,162.453,162.7877,41995.0
2019-06-03 13:35:00,189.62,189.89,189.45,189.68,26585.0,162.7534,162.9851,162.6075,162.8049,26585.0
2019-06-03 13:40:00,189.66,190.22,189.49,190.09,53597.0,162.7877,163.2684,162.6418,163.1568,53597.0
2019-06-03 13:45:00,189.96,190.34,189.96,190.34,54400.0,163.0452,163.3714,163.0452,163.3714,54400.0
2019-06-03 13:50:00,190.31,190.58,190.28,190.36,40994.0,163.3456,163.5774,163.3199,163.3885,40994.0
2019-06-03 13:55:00,190.4,190.82,190.31,190.56,26145.0,163.4229,163.7834,163.3456,163.5602,26145.0
2019-06-03 14:00:00,190.57,190.91,190.46,190.75,25684.0,163.5688,163.8606,163.4744,163.7233,25684.0
2019-06-03 14:05:00,190.73,190.94,190.66,190.82,29447.0,163.7061,163.8864,163.646,163.7834,29447.0
2019-06-03 14:10:00,190.78,190.81,190.34,190.61,50739.0,163.749,163.7748,163.3714,163.6031,50739.0
2019-06-03 14:15:00,190.64,190.71,190.48,190.53,30765.0,163.6289,163.6889,163.4915,163.5344,30765.0
2019-06-03 14:20:00,190.51,190.71,190.4,190.45,23298.0,163.5173,163.6889,163.4229,163.4658,23298.0
2019-06-03 14:25:00,190.44,190.57,190.3,190.56,22733.0,163.4572,163.5688,163.337,163.5602,22733.0
2019-06-03 14:30:00,190.59,190.72,190.09,190.1,28821.0,163.5859,163.6975,163.1568,163.1654,28821.0
2019-06-03 14:35:00,190.11,190.3,189.92,190.3,20660.0,163.174,163.337,163.0109,163.337,20660.0
2019-06-03 14:40:00,190.34,190.41,190.16,190.25,29228.0,163.3714,163.4315,163.2169,163.2941,29228.0
2019-06-03 14:45:00,190.32,190.37,190.08,190.12,14779.0,163.3542,163.3971,163.1482,163.1825,14779.0
2019-06-03 14:50:00,190.1,190.23,189.8,189.85,21327.0,163.1654,163.277,162.9079,162.9508,21327.0
2019-06-03 14:55:00,189.8,189.95,189.71,189.89,21741.0,162.9079,163.0366,162.8306,162.9851,21741.0
2019-06-03 15:00:00,189.92,189.94,189.36,189.38,21118.0,163.0109,163.028,162.5302,162.5474,21118.0
2019-06-03 15:05:00,189.44,189.62,189.35,189.38,26402.0,162.5989,162.7534,162.5216,162.5474,26402.0
2019-06-03 15:10:00,189.35,189.44,189.21,189.44,74803.0,162.5216,162.5989,162.4015,162.5989,74803.0
2019-06-03 15:15:00,189.44,189.71,189.27,189.41,45122.0,162.5989,162.8306,162.453,162.5731,45122.0
2019-06-03 15:20:00,189.4,189.79,189.35,189.53,32434.0,162.5646,162.8993,162.5216,162.6761,32434.0
2019-06-03 15:25:00,189.48,189.53,189.08,189.24,28070.0,162.6332,162.6761,162.2899,162.4272,28070.0
2019-06-03 15:30:00,189.22,189.24,188.9,189.15,54687.0,162.4101,162.4272,162.1354,162.35,54687.0
2019-06-03 15:35:00,189.12,189.29,188.94,189.02,48143.0,162.3242,162.4701,162.1697,162.2384,48143.0
2019-06-03 15:40:00,189.04,189.26,189.03,189.05,62562.0,162.2556,162.4444,162.247,162.2641,62562.0
2019-06-03 15:45:00,189.05,189.21,188.79,188.9,69660.0,162.2641,162.4015,162.041,162.1354,69660.0
2019-06-03 15:50:00,188.91,189.2,188.77,188.92,89335.0,162.144,162.3929,162.0238,162.1526,89335.0
2019-06-03 15:55:00,188.99,189.74,188.98,189.48,268205.0,162.2126,162.8564,162.2041,162.6332,268205.0
2019-06-04 09:30:00,191.58,192.6,191.42,192.53,109318.0,164.4357,165.3112,164.2983,165.2511,109318.0
2019-06-04 09:35:00,192.68,193.2,192.57,193.04,74805.0,165.3798,165.8261,165.2854,165.6888,74805.0
2019-06-04 09:40:00,193.03,193.5,192.92,193.33,65712.0,165.6802,166.0836,165.5858,165.9377,65712.0
2019-06-04 09:45:00,193.34,193.64,193.14,193.18,59471.0,165.9463,166.2038,165.7746,165.809,59471.0
2019-06-04 09:50:00,193.22,193.36,192.98,193.25,46698.0,165.8433,165.9635,165.6373,165.8691,46698.0
2019-06-04 09:55:00,193.21,193.88,193.21,193.84,50128.0,165.8347,166.4098,165.8347,166.3755,50128.0
2019-06-04 10:00:00,193.78,193.99,193.76,193.94,31871.0,166.324,166.5042,166.3068,166.4613,31871.0
2019-06-04 10:05:00,193.88,193.94,193.62,193.81,33913.0,166.4098,166.4613,166.1866,166.3497,33913.0
2019-06-04 10:10:00,193.78,193.87,193.43,193.66,25758.0,166.324,166.4012,166.0236,166.221,25758.0
2019-06-04 10:15:00,193.71,193.99,193.71,193.77,29824.0,166.2639,166.5042,166.2639,166.3154,29824.0
2019-06-04 10:20:00,193.79,194.04,193.64,193.94,37919.0,166.3326,166.5471,166.2038,166.4613,37919.0
2019-06-04 10:25:00,193.91,194.31,193.87,193.95,29062.0,166.4355,166.7789,166.4012,166.4699,29062.0
2019-06-04 10:30:00,193.95,194.3,193.91,194.24,29640.0,166.4699,166.7703,166.4355,166.7188,29640.0
2019-06-04 10:35:00,194.22,194.39,194.06,194.23,60843.0,166.7016,166.8475,166.5643,166.7102,60843.0
2019-06-04 10:40:00,194.27,194.71,194.21,194.67,35459.0,166.7445,167.1222,166.693,167.0879,35459.0
2019-06-04 10:45:00,194.68,194.8,194.39,194.64,40484.0,167.0965,167.1994,166.8475,167.0621,40484.0
2019-06-04 10:50:00,194.66,194.79,194.5,194.6,24659.0,167.0793,167.1909,166.942,167.0278,24659.0
2019-06-04 10:55:00,194.56,194.72,194.43,194.63,43918.0,166.9935,167.1308,166.8819,167.0535,43918.0
2019-06-04 11:00:00,194.6,195.02,194.45,194.99,39032.0,167.0278,167.3883,166.899,167.3625,39032.0
2019-06-04 11:05:00,194.99,195.03,194.67,194.84,27541.0,167.3625,167.3969,167.0879,167.2338,27541.0
2019-06-04 11:10:00,194.82,194.87,194.61,194.64,13864.0,167.2166,167.2595,167.0364,167.0621,13864.0
2019-06-04 11:15:00,194.61,194.72,194.41,194.49,27130.0,167.0364,167.1308,166.8647,166.9334,27130.0
2019-06-04 11:20:00,194.52,194.73,194.46,194.68,20633.0,166.9591,167.1394,166.9076,167.0965,20633.0
2019-06-04 11:25:00,194.65,194.77,194.54,194.6,18406.0,167.0707,167.1737,166.9763,167.0278,18406.0
2019-06-04 11:30:00,194.61,194.86,194.58,194.7,20825.0,167.0364,167.2509,167.0106,167.1136,20825.0
2019-06-04 11:35:00,194.7,194.73,194.48,194.57,19001.0,167.1136,167.1394,166.9248,167.002,19001.0
2019-06-04 11:40:00,194.6,194.63,194.38,194.4,18388.0,167.0278,167.0535,166.839,166.8561,18388.0
2019-06-04 11:45:00,194.37,194.55,194.27,194.55,55557.0,166.8304,166.9849,166.7445,166.9849,55557.0
2019-06-04 11:50:00,194.56,194.65,194.47,194.61,19184.0,166.9935,167.0707,166.9162,167.0364,19184.0
2019-06-04 11:55:00,194.58,194.71,194.5,194.61,35076.0,167.0106,167.1222,166.942,167.0364,35076.0
2019-06-04 12:00:00,194.62,194.63,194.31,194.34,68226.0,167.045,167.0535,166.7789,166.8046,68226.0
2019-06-04 12:05:00,194.36,194.5,194.29,194.46,16613.0,166.8218,166.942,166.7617,166.9076,16613.0
2019-06-04 12:10:00,194.47,194.47,194.23,194.34,22359.0,166.9162,166.9162,166.7102,166.8046,22359.0
2019-06-04 12:15:00,194.35,194.55,194.32,194.55,83007.0,166.8132,166.9849,166.7875,166.9849,83007.0
2019-06-04 12:20:00,194.55,194.61,194.31,194.36,217264.0,166.9849,167.0364,166.7789,166.8218,217264.0
2019-06-04 12:25:00,194.37,194.7,194.34,194.7,152958.0,166.8304,167.1136,166.8046,167.1136,152958.0
2019-06-04 12:30:00,194.71,194.75,194.51,194.59,43532.0,167.1222,167.1565,166.9505,167.0192,43532.0
2019-06-04 12:35:00,194.59,194.65,194.5,194.56,24913.0,167.0192,167.0707,166.942,166.9935,24913.0
2019-06-04 12:40:00,194.57,194.75,194.52,194.68,16375.0,167.002,167.1565,166.9591,167.0965,16375.0
2019-06-04 12:45:00,194.68,194.8,194.62,194.73,11378.0,167.0965,167.1994,167.045,167.1394,11378.0
2019-06-04 12:50:00,194.74,195.0,194.73,194.92,25308.0,167.1479,167.3711,167.1394,167.3024,25308.0
2019-06-04 12:55:00,194.94,195.02,194.71,194.73,17220.0,167.3196,167.3883,167.1222,167.1394,17220.0
2019-06-04 13:00:00,194.72,194.76,194.64,194.71,11883.0,167.1308,167.1651,167.0621,167.1222,11883.0
2019-06-04 13:05:00,194.74,194.78,194.5,194.52,16146.0,167.1479,167.1823,166.942,166.9591,16146.0
2019-06-04 13:10:00,194.52,194.61,194.35,194.35,39396.0,166.9591,167.0364,166.8132,166.8132,39396.0
2019-06-04 13:15:00,194.39,194.39,194.21,194.22,17006.0,166.8475,166.8475,166.693,166.7016,17006.0
2019-06-04 13:20:00,194.19,194.48,194.18,194.48,69657.0,166.6759,166.9248,166.6673,166.9248,69657.0
2019-06-04 13:25:00,194.49,194.56,194.41,194.54,13006.0,166.9334,166.9935,166.8647,166.9763,13006.0
2019-06-04 13:30:00,194.51,194.78,194.39,194.77,22694.0,166.9505,167.1823,166.8475,167.1737,22694.0
2019-06-04 13:35:00,194.75,194.8,194.5,194.62,14394.0,167.1565,167.1994,166.942,167.045,14394.0
2019-06-04 13:40:00,194.61,194.65,194.53,194.58,11066.0,167.0364,167.0707,166.9677,167.0106,11066.0
2019-06-04 13:45:00,194.58,194.61,194.42,194.44,12194.0,167.0106,167.0364,166.8733,166.8905,12194.0
2019-06-04 13:50:00,194.45,194.5,194.28,194.39,22437.0,166.899,166.942,166.7531,166.8475,22437.0
2019-06-04 13:55:00,194.38,194.56,194.38,194.5,18425.0,166.839,166.9935,166.839,166.942,18425.0
2019-06-04 14:00:00,194.48,194.51,194.3,194.44,32869.0,166.9248,166.9505,166.7703,166.8905,32869.0
2019-06-04 14:05:00,194.45,194.48,194.21,194.47,25793.0,166.899,166.9248,166.693,166.9162,25793.0
2019-06-04 14:10:00,194.46,194.49,194.31,194.38,38924.0,166.9076,166.9334,166.7789,166.839,38924.0
2019-06-04 14:15:00,194.4,194.46,194.2,194.29,34410.0,166.8561,166.9076,166.6845,166.7617,34410.0
2019-06-04 14:20:00,194.3,194.3,194.16,194.19,23817.0,166.7703,166.7703,166.6501,166.6759,23817.0
2019-06-04 14:25:00,194.19,194.28,194.19,194.25,34291.0,166.6759,166.7531,166.6759,166.7274,34291.0
2019-06-04 14:30:00,194.27,194.32,194.18,194.31,19366.0,166.7445,166.7875,166.6673,166.7789,19366.0
2019-06-04 14:35:00,194.33,194.36,194.24,194.35,19452.0,166.796,166.8218,166.7188,166.8132,19452.0
2019-06-04 14:40:00,194.35,194.37,194.28,194.31,16256.0,166.8132,166.8304,166.7531,166.7789,16256.0
2019-06-04 14:45:00,194.33,194.34,194.24,194.28,18197.0,166.796,166.8046,166.7188,166.7531,18197.0
2019-06-04 14:50:00,194.3,194.35,194.21,194.32,33927.0,166.7703,166.8132,166.693,166.7875,33927.0
2019-06-04 14:55:00,194.3,194.32,194.15,194.16,21287.0,166.7703,166.7875,166.6415,166.6501,21287.0
2019-06-04 15:00:00,194.19,194.38,194.18,194.35,22550.0,166.6759,166.839,166.6673,166.8132,22550.0
2019-06-04 15:05:00,194.36,194.53,194.32,194.49,23086.0,166.8218,166.9677,166.7875,166.9334,23086.0
2019-06-04 15:10:00,194.5,194.63,194.47,194.57,26541.0,166.942,167.0535,166.9162,167.002,26541.0
2019-06-04 15:15:00,194.58,194.71,194.49,194.7,41561.0,167.0106,167.1222,166.9334,167.1136,41561.0
2019-06-04 15:20:00,194.69,194.72,194.55,194.69,30235.0,167.105,167.1308,166.9849,167.105,30235.0
2019-06-04 15:25:00,194.69,194.72,194.63,194.69,24446.0,167.105,167.1308,167.0535,167.105,24446.0
2019-06-04 15:30:00,194.71,194.93,194.58,194.91,47155.0,167.1222,167.311,167.0106,167.2939,47155.0
2019-06-04 15:35:00,194.91,194.99,194.85,194.93,40757.0,167.2939,167.3625,167.2424,167.311,40757.0
2019-06-04 15:40:00,194.94,194.98,194.81,194.9,80315.0,167.3196,167.3539,167.208,167.2853,80315.0
2019-06-04 15:45:00,194.9,195.09,194.89,195.03,98273.0,167.2853,167.4484,167.2767,167.3969,98273.0
2019-06-04 15:50:00,195.03,195.2,194.99,195.16,126837.0,167.3969,167.5428,167.3625,167.5084,126837.0
2019-06-04 15:55:00,195.15,195.5,195.05,195.31,219622.0,167.4999,167.8003,167.414,167.6372,219622.0
2019-06-05 09:30:00,194.01,194.61,193.25,194.33,150346.0,167.6728,168.1913,167.016,167.9493,150346.0
2019-06-05 09:35:00,194.51,194.65,193.64,194.01,68900.0,168.1049,168.2259,167.353,167.6728,68900.0
2019-06-05 09:40:00,194.04,194.04,193.36,193.84,61631.0,167.6987,167.6987,167.111,167.5259,61631.0
2019-06-05 09:45:00,193.85,193.88,193.21,193.5,33640.0,167.5345,167.5604,166.9814,167.232,33640.0
2019-06-05 09:50:00,193.61,193.93,193.27,193.31,33940.0,167.3271,167.6036,167.0332,167.0678,33940.0
2019-06-05 09:55:00,193.35,193.78,193.33,193.62,24394.0,167.1024,167.474,167.0851,167.3357,24394.0
2019-06-05 10:00:00,193.65,194.02,193.4,193.44,23027.0,167.3617,167.6814,167.1456,167.1802,23027.0
2019-06-05 10:05:00,193.43,193.64,193.08,193.62,26245.0,167.1715,167.353,166.869,167.3357,26245.0
2019-06-05 10:10:00,193.56,193.9,193.52,193.64,22069.0,167.2839,167.5777,167.2493,167.353,22069.0
2019-06-05 10:15:00,193.6,193.91,193.5,193.91,17815.0,167.3184,167.5864,167.232,167.5864,17815.0
2019-06-05 10:20:00,193.91,194.19,193.59,193.67,32498.0,167.5864,167.8283,167.3098,167.3789,32498.0
2019-06-05 10:25:00,193.58,193.89,193.57,193.65,12380.0,167.3012,167.5691,167.2925,167.3617,12380.0
2019-06-05 10:30:00,193.61,193.89,193.56,193.74,21209.0,167.3271,167.5691,167.2839,167.4394,21209.0
2019-06-05 10:35:00,193.78,194.16,193.7,194.11,28309.0,167.474,167.8024,167.4049,167.7592,28309.0
2019-06-05 10:40:00,194.08,194.3,194.03,194.29,19337.0,167.7333,167.9234,167.6901,167.9148,19337.0
2019-06-05 10:45:00,194.29,194.53,194.26,194.45,18772.0,167.9148,168.1222,167.8888,168.0531,18772.0
2019-06-05 10:50:00,194.43,194.56,194.18,194.34,15904.0,168.0358,168.1481,167.8197,167.958,15904.0
2019-06-05 10:55:00,194.29,194.63,194.2,194.62,17835.0,167.9148,168.2086,167.837,168.2,17835.0
2019-06-05 11:00:00,194.61,195.16,194.54,195.13,113050.0,168.1913,168.6667,168.1308,168.6407,113050.0
2019-06-05 11:05:00,195.09,195.22,194.91,194.94,57890.0,168.6062,168.7185,168.4506,168.4765,57890.0
2019-06-05 11:10:00,194.97,195.22,194.79,195.08,20510.0,168.5025,168.7185,168.3469,168.5975,20510.0
2019-06-05 11:15:00,195.02,195.13,194.77,194.92,12547.0,168.5457,168.6407,168.3296,168.4592,12547.0
2019-06-05 11:20:00,194.96,195.3,194.87,195.2,13148.0,168.4938,168.7877,168.416,168.7012,13148.0
2019-06-05 11:25:00,195.16,195.63,195.11,195.56,28917.0,168.6667,169.0729,168.6235,169.0124,28917.0
2019-06-05 11:30:00,195.52,195.89,195.47,195.87,40128.0,168.9778,169.2976,168.9346,169.2803,40128.0
2019-06-05 11:35:00,195.87,196.15,195.86,196.08,38440.0,169.2803,169.5223,169.2716,169.4618,38440.0
2019-06-05 11:40:00,196.08,196.12,195.96,196.0,34668.0,169.4618,169.4963,169.3581,169.3926,34668.0
2019-06-05 11:45:00,196.0,196.05,195.88,195.98,28091.0,169.3926,169.4358,169.2889,169.3754,28091.0
2019-06-05 11:50:00,195.96,196.12,195.89,195.94,17623.0,169.3581,169.4963,169.2976,169.3408,17623.0
2019-06-05 11:55:00,195.94,196.15,195.91,195.98,13793.0,169.3408,169.5223,169.3149,169.3754,13793.0
2019-06-05 12:00:00,195.97,196.07,195.94,196.0,11329.0,169.3667,169.4531,169.3408,169.3926,11329.0
2019-06-05 12:05:00,196.0,196.04,195.79,195.86,21651.0,169.3926,169.4272,169.2111,169.2716,21651.0
2019-06-05 12:10:00,195.87,195.87,195.63,195.72,27883.0,169.2803,169.2803,169.0729,169.1506,27883.0
2019-06-05 12:15:00,195.71,195.87,195.61,195.62,13759.0,169.142,169.2803,169.0556,169.0642,13759.0
2019-06-05 12:20:00,195.58,195.89,195.58,195.79,9019.0,169.0297,169.2976,169.0297,169.2111,9019.0
2019-06-05 12:25:00,195.78,195.87,195.71,195.78,20147.0,169.2025,169.2803,169.142,169.2025,20147.0
2019-06-05 12:30:00,195.78,195.78,195.38,195.59,26564.0,169.2025,169.2025,168.8568,169.0383,26564.0
2019-06-05 12:35:00,195.61,195.88,195.61,195.67,8335.0,169.0556,169.2889,169.0556,169.1074,8335.0
2019-06-05 12:40:00,195.73,195.76,195.53,195.76,11062.0,169.1593,169.1852,168.9864,169.1852,11062.0
2019-06-05 12:45:00,195.78,195.82,195.69,195.73,7457.0,169.2025,169.2371,169.1247,169.1593,7457.0
2019-06-05 12:50:00,195.75,195.91,195.74,195.83,7588.0,169.1766,169.3149,169.1679,169.2457,7588.0
2019-06-05 12:55:00,195.88,195.92,195.78,195.82,10673.0,169.2889,169.3235,169.2025,169.2371,10673.0
2019-06-05 13:00:00,195.87,196.02,195.83,196.02,13888.0,169.2803,169.4099,169.2457,169.4099,13888.0
2019-06-05 13:05:00,196.03,196.07,195.9,196.0,9184.0,169.4186,169.4531,169.3062,169.3926,9184.0
2019-06-05 13:10:00,196.0,196.04,195.87,195.91,10143.0,169.3926,169.4272,169.2803,169.3149,10143.0
2019-06-05 13:15:00,195.95,196.06,195.91,195.96,8373.0,169.3494,169.4445,169.3149,169.3581,8373.0
2019-06-05 13:20:00,195.96,196.06,195.91,195.93,19093.0,169.3581,169.4445,169.3149,169.3321,19093.0
2019-06-05 13:25:00,195.95,195.97,195.82,195.93,13545.0,169.3494,169.3667,169.2371,169.3321,13545.0
2019-06-05 13:30:00,195.95,196.0,195.88,195.94,14463.0,169.3494,169.3926,169.2889,169.3408,14463.0
2019-06-05 13:35:00,195.97,196.1,195.89,195.94,12236.0,169.3667,169.4791,169.2976,169.3408,12236.0
2019-06-05 13:40:00,195.91,196.07,195.83,195.98,10747.0,169.3149,169.4531,169.2457,169.3754,10747.0
2019-06-05 13:45:00,195.96,196.03,195.88,195.98,21701.0,169.3581,169.4186,169.2889,169.3754,21701.0
2019-06-05 13:50:00,195.97,196.01,195.89,195.93,25298.0,169.3667,169.4013,169.2976,169.3321,25298.0
2019-06-05 13:55:00,195.91,195.98,195.85,195.91,12794.0,169.3149,169.3754,169.263,169.3149,12794.0
2019-06-05 14:00:00,195.93,195.95,195.82,195.91,14278.0,169.3321,169.3494,169.2371,169.3149,14278.0
2019-06-05 14:05:00,195.91,196.02,195.86,195.99,10574.0,169.3149,169.4099,169.2716,169.384,10574.0
2019-06-05 14:10:00,196.02,196.14,195.9,196.0,16330.0,169.4099,169.5136,169.3062,169.3926,16330.0
2019-06-05 14:15:00,195.98,196.04,195.88,196.01,10856.0,169.3754,169.4272,169.2889,169.4013,10856.0
2019-06-05 14:20:00,196.01,196.1,195.92,196.1,22942.0,169.4013,169.4791,169.3235,169.4791,22942.0
2019-06-05 14:25:00,196.09,196.18,196.01,196.17,51819.0,169.4704,169.5482,169.4013,169.5396,51819.0
2019-06-05 14:30:00,196.16,196.3,196.16,196.2,18296.0,169.5309,169.6519,169.5309,169.5655,18296.0
2019-06-05 14:35:00,196.15,196.2,196.07,196.09,21963.0,169.5223,169.5655,169.4531,169.4704,21963.0
2019-06-05 14:40:00,196.12,196.15,195.97,196.03,16758.0,169.4963,169.5223,169.3667,169.4186,16758.0
2019-06-05 14:45:00,196.01,196.13,195.99,195.99,19093.0,169.4013,169.505,169.384,169.384,19093.0
2019-06-05 14:50:00,195.99,195.99,195.75,195.93,17829.0,169.384,169.384,169.1766,169.3321,17829.0
2019-06-05 14:55:00,195.92,195.97,195.8,195.95,8898.0,169.3235,169.3667,169.2198,169.3494,8898.0
2019-06-05 15:00:00,195.96,196.26,195.93,196.24,25934.0,169.3581,169.6173,169.3321,169.6001,25934.0
2019-06-05 15:05:00,196.23,196.23,196.06,196.16,23714.0,169.5914,169.5914,169.4445,169.5309,23714.0
2019-06-05 15:10:00,196.16,196.3,196.15,196.25,25258.0,169.5309,169.6519,169.5223,169.6087,25258.0
2019-06-05 15:15:00,196.25,196.5,196.23,196.44,32948.0,169.6087,169.8248,169.5914,169.7729,32948.0
2019-06-05 15:20:00,196.43,196.54,196.35,196.5,25307.0,169.7643,169.8593,169.6951,169.8248,25307.0
2019-06-05 15:25:00,196.49,196.52,196.25,196.25,38063.0,169.8161,169.842,169.6087,169.6087,38063.0
2019-06-05 15:30:00,196.24,196.27,195.79,195.86,45068.0,169.6001,169.626,169.2111,169.2716,45068.0
2019-06-05 15:35:00,195.89,196.1,195.83,196.03,35399.0,169.2976,169.4791,169.2457,169.4186,35399.0
2019-06-05 15:40:00,196.05,196.28,196.05,196.25,50380.0,169.4358,169.6346,169.4358,169.6087,50380.0
2019-06-05 15:45:00,196.25,196.35,196.16,196.16,65079.0,169.6087,169.6951,169.5309,169.5309,65079.0
2019-06-05 15:50:00,196.16,196.44,196.16,196.4,73206.0,169.5309,169.7729,169.5309,169.7383,73206.0
2019-06-05 15:55:00,196.43,196.72,196.37,196.68,200994.0,169.7643,170.0149,169.7124,169.9803,200994.0
2019-06-06 09:30:00,196.65,197.05,195.73,196.0,78318.0,169.9544,170.3001,169.1593,169.3926,78318.0
2019-06-06 09:35:00,195.99,196.76,195.98,196.62,52096.0,169.384,170.0495,169.3754,169.9285,52096.0
2019-06-06 09:40:00,196.63,196.63,195.81,196.0,22353.0,169.9371,169.9371,169.2284,169.3926,22353.0
2019-06-06 09:45:00,195.99,196.1,195.62,195.75,91411.0,169.384,169.4791,169.0642,169.1766,91411.0
2019-06-06 09:50:00,195.78,195.82,195.25,195.53,68515.0,169.2025,169.2371,168.7444,168.9864,68515.0
2019-06-06 09:55:00,195.53,195.71,195.32,195.41,32526.0,168.9864,169.142,168.8049,168.8827,32526.0
2019-06-06 10:00:00,195.41,195.62,195.31,195.47,47378.0,168.8827,169.0642,168.7963,168.9346,47378.0
2019-06-06 10:05:00,195.41,195.79,195.4,195.5,32724.0,168.8827,169.2111,168.8741,168.9605,32724.0
2019-06-06 10:10:00,195.55,195.69,195.43,195.56,36579.0,169.0037,169.1247,168.9,169.0124,36579.0
2019-06-06 10:15:00,195.59,195.61,195.27,195.3,23836.0,169.0383,169.0556,168.7617,168.7877,23836.0
2019-06-06 10:20:00,195.32,195.46,194.96,195.0,112937.0,168.8049,168.9259,168.4938,168.5284,112937.0
2019-06-06 10:25:00,195.0,195.54,194.96,195.54,19573.0,168.5284,168.9951,168.4938,168.9951,19573.0
2019-06-06 10:30:00,195.57,195.6,195.44,195.49,46562.0,169.021,169.0469,168.9087,168.9519,46562.0
2019-06-06 10:35:00,195.5,195.81,195.35,195.78,24240.0,168.9605,169.2284,168.8309,169.2025,24240.0
2019-06-06 10:40:00,195.82,196.34,195.81,196.12,22708.0,169.2371,169.6865,169.2284,169.4963,22708.0
2019-06-06 10:45:00,196.08,196.13,195.8,196.08,17011.0,169.4618,169.505,169.2198,169.4618,17011.0
2019-06-06 10:50:00,196.12,196.53,196.12,196.41,22045.0,169.4963,169.8507,169.4963,169.747,22045.0
2019-06-06 10:55:00,196.38,196.42,196.16,196.33,15750.0,169.721,169.7556,169.5309,169.6778,15750.0
2019-06-06 11:00:00,196.3,196.43,196.24,196.28,15345.0,169.6519,169.7643,169.6001,169.6346,15345.0
2019-06-06 11:05:00,196.29,196.66,196.25,196.63,18612.0,169.6433,169.963,169.6087,169.9371,18612.0
2019-06-06 11:10:00,196.6,196.84,196.58,196.81,18842.0,169.9112,170.1186,169.8939,170.0927,18842.0
2019-06-06 11:15:00,196.8,196.9,196.71,196.84,22386.0,170.084,170.1705,170.0063,170.1186,22386.0
2019-06-06 11:20:00,196.84,196.92,196.64,196.65,42551.0,170.1186,170.1877,169.9458,169.9544,42551.0
2019-06-06 11:25:00,196.59,196.71,196.42,196.68,13713.0,169.9025,170.0063,169.7556,169.9803,13713.0
2019-06-06 11:30:00,196.65,196.85,196.65,196.68,12252.0,169.9544,170.1272,169.9544,169.9803,12252.0
2019-06-06 11:35:00,196.74,196.87,196.27,196.27,41522.0,170.0322,170.1445,169.626,169.626,41522.0
2019-06-06 11:40:00,196.23,196.63,196.23,196.36,16235.0,169.5914,169.9371,169.5914,169.7038,16235.0
2019-06-06 11:45:00,196.41,196.55,196.09,196.14,17031.0,169.747,169.868,169.4704,169.5136,17031.0
2019-06-06 11:50:00,196.18,196.38,196.18,196.3,13029.0,169.5482,169.721,169.5482,169.6519,13029.0
2019-06-06 11:55:00,196.24,196.25,195.91,196.2,19712.0,169.6001,169.6087,169.3149,169.5655,19712.0
2019-06-06 12:00:00,196.19,196.51,196.16,196.35,18787.0,169.5568,169.8334,169.5309,169.6951,18787.0
2019-06-06 12:05:00,196.34,196.57,196.29,196.48,17045.0,169.6865,169.8853,169.6433,169.8075,17045.0
2019-06-06 12:10:00,196.5,196.57,196.47,196.52,13473.0,169.8248,169.8853,169.7988,169.842,13473.0
2019-06-06 12:15:00,196.49,196.68,196.4,196.62,12572.0,169.8161,169.9803,169.7383,169.9285,12572.0
2019-06-06 12:20:00,196.62,196.62,196.45,196.58,13174.0,169.9285,169.9285,169.7815,169.8939,13174.0
2019-06-06 12:25:00,196.58,196.58,196.38,196.38,9040.0,169.8939,169.8939,169.721,169.721,9040.0
2019-06-06 12:30:00,196.38,196.52,196.31,196.46,9482.0,169.721,169.842,169.6606,169.7902,9482.0
2019-06-06 12:35:00,196.45,196.52,196.4,196.41,9510.0,169.7815,169.842,169.7383,169.747,9510.0
2019-06-06 12:40:00,196.4,196.44,196.3,196.3,8834.0,169.7383,169.7729,169.6519,169.6519,8834.0
2019-06-06 12:45:00,196.3,196.43,196.22,196.35,9600.0,169.6519,169.7643,169.5828,169.6951,9600.0
2019-06-06 12:50:00,196.34,196.37,196.18,196.34,11182.0,169.6865,169.7124,169.5482,169.6865,11182.0
2019-06-06 12:55:00,196.34,196.34,196.19,196.31,13259.0,169.6865,169.6865,169.5568,169.6606,13259.0
2019-06-06 13:00:00,196.31,196.34,196.22,196.27,11064.0,169.6606,169.6865,169.5828,169.626,11064.0
2019-06-06 13:05:00,196.27,196.33,196.11,196.17,7180.0,169.626,169.6778,169.4877,169.5396,7180.0
2019-06-06 13:10:00,196.18,196.28,196.09,196.28,9286.0,169.5482,169.6346,169.4704,169.6346,9286.0
2019-06-06 13:15:00,196.24,196.52,196.23,196.47,18986.0,169.6001,169.842,169.5914,169.7988,18986.0
2019-06-06 13:20:00,196.45,196.46,196.29,196.35,50321.0,169.7815,169.7902,169.6433,169.6951,50321.0
2019-06-06 13:25:00,196.34,196.38,196.3,196.37,15646.0,169.6865,169.721,169.6519,169.7124,15646.0
2019-06-06 13:30:00,196.43,196.53,196.35,196.38,9508.0,169.7643,169.8507,169.6951,169.721,9508.0
2019-06-06 13:35:00,196.41,196.43,196.38,196.4,16118.0,169.747,169.7643,169.721,169.7383,16118.0
2019-06-06 13:40:00,196.41,196.54,196.4,196.54,14379.0,169.747,169.8593,169.7383,169.8593,14379.0
2019-06-06 13:45:00,196.54,196.54,196.38,196.45,17163.0,169.8593,169.8593,169.721,169.7815,17163.0
2019-06-06 13:50:00,196.45,196.47,196.39,196.41,10669.0,169.7815,169.7988,169.7297,169.747,10669.0
2019-06-06 13:55:00,196.4,196.5,196.39,196.5,18518.0,169.7383,169.8248,169.7297,169.8248,18518.0
2019-06-06 14:00:00,196.49,196.55,196.44,196.52,18930.0,169.8161,169.868,169.7729,169.842,18930.0
2019-06-06 14:05:00,196.52,196.59,196.48,196.53,16853.0,169.842,169.9025,169.8075,169.8507,16853.0
2019-06-06 14:10:00,196.53,196.59,196.51,196.57,10798.0,169.8507,169.9025,169.8334,169.8853,10798.0
2019-06-06 14:15:00,196.57,196.61,196.49,196.58,23551.0,169.8853,169.9198,169.8161,169.8939,23551.0
2019-06-06 14:20:00,196.6,196.6,196.51,196.56,15999.0,169.9112,169.9112,169.8334,169.8766,15999.0
2019-06-06 14:25:00,196.6,196.63,196.26,196.34,38165.0,169.9112,169.9371,169.6173,169.6865,38165.0
2019-06-06 14:30:00,196.35,196.95,196.35,196.84,65427.0,169.6951,170.2137,169.6951,170.1186,65427.0
2019-06-06 14:35:00,196.88,196.88,196.66,196.84,14418.0,170.1532,170.1532,169.963,170.1186,14418.0
2019-06-06 14:40:00,196.84,197.05,196.73,196.96,14950.0,170.1186,170.3001,170.0235,170.2223,14950.0
2019-06-06 14:45:00,197.01,197.04,196.78,196.81,13316.0,170.2655,170.2915,170.0667,170.0927,13316.0
2019-06-06 14:50:00,196.81,196.91,196.73,196.82,11953.0,170.0927,170.1791,170.0235,170.1013,11953.0
2019-06-06 14:55:00,196.79,196.8,196.68,196.76,11701.0,170.0754,170.084,169.9803,170.0495,11701.0
2019-06-06 15:00:00,196.77,196.84,196.62,196.62,16930.0,170.0581,170.1186,169.9285,169.9285,16930.0
2019-06-06 15:05:00,196.62,196.84,196.62,196.77,18875.0,169.9285,170.1186,169.9285,170.0581,18875.0
2019-06-06 15:10:00,196.78,196.84,196.76,196.8,18382.0,170.0667,170.1186,170.0495,170.084,18382.0
2019-06-06 15:15:00,196.8,197.04,196.77,196.97,22194.0,170.084,170.2915,170.0581,170.231,22194.0
2019-06-06 15:20:00,196.98,197.16,196.98,197.08,37499.0,170.2396,170.3952,170.2396,170.326,37499.0
2019-06-06 15:25:00,197.1,197.33,197.09,197.27,20723.0,170.3433,170.5421,170.3347,170.4902,20723.0
2019-06-06 15:30:00,197.27,197.65,197.22,197.59,51699.0,170.4902,170.8186,170.447,170.7668,51699.0
2019-06-06 15:35:00,197.59,197.59,197.31,197.44,38004.0,170.7668,170.7668,170.5248,170.6372,38004.0
2019-06-06 15:40:00,197.43,197.48,197.25,197.28,34881.0,170.6285,170.6717,170.4729,170.4989,34881.0
2019-06-06 15:45:00,197.24,197.28,197.05,197.2,62102.0,170.4643,170.4989,170.3001,170.4297,62102.0
2019-06-06 15:50:00,197.19,197.39,197.05,197.12,76767.0,170.4211,170.5939,170.3001,170.3606,76767.0
2019-06-06 15:55:00,197.18,197.23,196.89,197.16,247484.0,170.4124,170.4557,170.1618,170.3952,247484.0
2019-06-07 09:30:00,197.2,197.53,196.21,197.07,106452.0,170.4297,170.7149,169.5741,170.3174,106452.0
2019-06-07 09:35:00,197.08,197.64,196.84,197.64,35715.0,170.326,170.81,170.1186,170.81,35715.0
2019-06-07 09:40:00,197.64,197.78,197.4,197.4,27657.0,170.81,170.931,170.6026,170.6026,27657.0
2019-06-07 09:45:00,197.46,197.7,197.35,197.44,17870.0,170.6544,170.8619,170.5594,170.6372,17870.0
2019-06-07 09:50:00,197.41,197.81,197.41,197.59,30614.0,170.6112,170.9569,170.6112,170.7668,30614.0
2019-06-07 09:55:00,197.61,197.97,197.46,197.88,36375.0,170.7841,171.0952,170.6544,171.0174,36375.0
2019-06-07 10:00:00,197.88,197.97,197.81,197.9,15651.0,171.0174,171.0952,170.9569,171.0347,15651.0
2019-06-07 10:05:00,197.9,198.2,197.9,198.13,32942.0,171.0347,171.294,171.0347,171.2335,32942.0
2019-06-07 10:10:00,198.13,198.29,197.99,197.99,33534.0,171.2335,171.3718,171.1125,171.1125,33534.0
2019-06-07 10:15:00,198.01,198.15,197.98,198.06,16066.0,171.1298,171.2508,171.1038,171.173,16066.0
2019-06-07 10:20:00,198.05,198.14,197.94,198.1,39183.0,171.1643,171.2421,171.0693,171.2076,39183.0
2019-06-07 10:25:00,198.07,198.12,197.83,198.12,56792.0,171.1816,171.2248,170.9742,171.2248,56792.0
2019-06-07 10:30:00,198.1,198.45,198.09,198.45,40986.0,171.2076,171.51,171.1989,171.51,40986.0
2019-06-07 10:35:00,198.47,198.53,198.23,198.29,26772.0,171.5273,171.5792,171.3199,171.3718,26772.0
2019-06-07 10:40:00,198.3,198.68,198.3,198.55,20973.0,171.3804,171.7088,171.3804,171.5965,20973.0
2019-06-07 10:45:00,198.45,198.85,198.39,198.78,23549.0,171.51,171.8557,171.4582,171.7952,23549.0
2019-06-07 10:50:00,198.8,199.02,198.75,198.87,32558.0,171.8125,172.0027,171.7693,171.873,32558.0
2019-06-07 10:55:00,198.84,198.98,198.72,198.98,22380.0,171.8471,171.9681,171.7434,171.9681,22380.0
2019-06-07 11:00:00,199.0,199.0,198.77,198.79,17155.0,171.9854,171.9854,171.7866,171.8039,17155.0
2019-06-07 11:05:00,198.82,198.99,198.61,198.61,27897.0,171.8298,171.9767,171.6483,171.6483,27897.0
2019-06-07 11:10:00,198.56,198.64,198.32,198.32,19761.0,171.6051,171.6743,171.3977,171.3977,19761.0
2019-06-07 11:15:00,198.33,198.5,198.27,198.39,35602.0,171.4063,171.5533,171.3545,171.4582,35602.0
2019-06-07 11:20:00,198.39,198.43,198.1,198.15,29222.0,171.4582,171.4928,171.2076,171.2508,29222.0
2019-06-07 11:25:00,198.15,198.2,198.03,198.08,28789.0,171.2508,171.294,171.1471,171.1903,28789.0
2019-06-07 11:30:00,198.04,198.07,197.73,197.77,36132.0,171.1557,171.1816,170.8878,170.9224,36132.0
2019-06-07 11:35:00,197.82,198.06,197.8,197.94,19589.0,170.9656,171.173,170.9483,171.0693,19589.0
2019-06-07 11:40:00,197.94,198.09,197.93,197.98,21489.0,171.0693,171.1989,171.0606,171.1038,21489.0
2019-06-07 11:45:00,197.97,197.98,197.65,197.89,26466.0,171.0952,171.1038,170.8186,171.0261,26466.0
2019-06-07 11:50:00,197.89,197.89,197.53,197.53,17704.0,171.0261,171.0261,170.7149,170.7149,17704.0
2019-06-07 11:55:00,197.58,197.72,197.55,197.6,21077.0,170.7581,170.8791,170.7322,170.7754,21077.0
2019-06-07 12:00:00,197.58,197.62,197.41,197.49,26906.0,170.7581,170.7927,170.6112,170.6804,26906.0
2019-06-07 12:05:00,197.49,197.78,197.49,197.66,23920.0,170.6804,170.931,170.6804,170.8273,23920.0
2019-06-07 12:10:00,197.66,197.77,197.57,197.73,13743.0,170.8273,170.9224,170.7495,170.8878,13743.0
2019-06-07 12:15:00,197.72,197.76,197.6,197.63,21335.0,170.8791,170.9137,170.7754,170.8014,21335.0
2019-06-07 12:20:00,197.63,197.93,197.61,197.89,31349.0,170.8014,171.0606,170.7841,171.0261,31349.0
2019-06-07 12:25:00,197.89,197.97,197.82,197.94,26834.0,171.0261,171.0952,170.9656,171.0693,26834.0
2019-06-07 12:30:00,197.94,198.04,197.85,197.85,25119.0,171.0693,171.1557,170.9915,170.9915,25119.0
2019-06-07 12:35:00,197.84,197.84,197.52,197.58,26179.0,170.9829,170.9829,170.7063,170.7581,26179.0
2019-06-07 12:40:00,197.56,197.77,197.5,197.57,15775.0,170.7409,170.9224,170.689,170.7495,15775.0
2019-06-07 12:45:00,197.57,197.62,197.46,197.55,12184.0,170.7495,170.7927,170.6544,170.7322,12184.0
2019-06-07 12:50:00,197.57,197.63,197.45,197.59,15019.0,170.7495,170.8014,170.6458,170.7668,15019.0
2019-06-07 12:55:00,197.51,197.82,197.51,197.76,19692.0,170.6976,170.9656,170.6976,170.9137,19692.0
2019-06-07 13:00:00,197.78,197.82,197.71,197.71,10340.0,170.931,170.9656,170.8705,170.8705,10340.0
2019-06-07 13:05:00,197.68,197.76,197.54,197.56,15526.0,170.8446,170.9137,170.7236,170.7409,15526.0
2019-06-07 13:10:00,197.58,197.58,197.41,197.43,9534.0,170.7581,170.7581,170.6112,170.6285,9534.0
2019-06-07 13:15:00,197.45,197.5,197.23,197.47,15557.0,170.6458,170.689,170.4557,170.6631,15557.0
2019-06-07 13:20:00,197.48,197.57,197.24,197.38,22872.0,170.6717,170.7495,170.4643,170.5853,22872.0
2019-06-07 13:25:00,197.37,197.69,197.3,197.39,143911.0,170.5767,170.8532,170.5162,170.5939,143911.0
2019-06-07 13:30:00,197.41,197.52,197.41,197.5,52171.0,170.6112,170.7063,170.6112,170.689,52171.0
2019-06-07 13:35:00,197.51,197.62,197.51,197.52,8379.0,170.6976,170.7927,170.6976,170.7063,8379.0
2019-06-07 13:40:00,197.55,197.78,197.54,197.78,16519.0,170.7322,170.931,170.7236,170.931,16519.0
2019-06-07 13:45:00,197.72,197.76,197.56,197.61,17164.0,170.8791,170.9137,170.7409,170.7841,17164.0
2019-06-07 13:50:00,197.61,197.71,197.57,197.7,17439.0,170.7841,170.8705,170.7495,170.8619,17439.0
2019-06-07 13:55:00,197.69,197.88,197.65,197.87,16409.0,170.8532,171.0174,170.8186,171.0088,16409.0
2019-06-07 14:00:00,197.85,197.86,197.67,197.68,11077.0,170.9915,171.0001,170.8359,170.8446,11077.0
2019-06-07 14:05:00,197.67,197.77,197.66,197.77,14417.0,170.8359,170.9224,170.8273,170.9224,14417.0
2019-06-07 14:10:00,197.75,197.94,197.73,197.93,13134.0,170.9051,171.0693,170.8878,171.0606,13134.0
2019-06-07 14:15:00,197.91,197.96,197.82,197.84,21209.0,171.0433,171.0866,170.9656,170.9829,21209.0
2019-06-07 14:20:00,197.83,198.15,197.78,198.15,16804.0,170.9742,171.2508,170.931,171.2508,16804.0
2019-06-07 14:25:00,198.16,198.16,197.95,198.02,12789.0,171.2594,171.2594,171.0779,171.1384,12789.0
2019-06-07 14:30:00,198.04,198.05,197.91,198.04,18135.0,171.1557,171.1643,171.0433,171.1557,18135.0
2019-06-07 14:35:00,198.03,198.06,197.95,198.0,18800.0,171.1471,171.173,171.0779,171.1211,18800.0
2019-06-07 14:40:00,198.01,198.07,197.91,197.98,25067.0,171.1298,171.1816,171.0433,171.1038,25067.0
2019-06-07 14:45:00,197.99,198.01,197.79,197.82,16435.0,171.1125,171.1298,170.9396,170.9656,16435.0
2019-06-07 14:50:00,197.81,198.13,197.77,197.98,24299.0,170.9569,171.2335,170.9224,171.1038,24299.0
2019-06-07 14:55:00,197.96,197.96,197.74,197.74,17593.0,171.0866,171.0866,170.8964,170.8964,17593.0
2019-06-07 15:00:00,197.77,198.12,197.76,198.06,14970.0,170.9224,171.2248,170.9137,171.173,14970.0
2019-06-07 15:05:00,198.04,198.08,197.97,198.02,13354.0,171.1557,171.1903,171.0952,171.1384,13354.0
2019-06-07 15:10:00,197.99,198.14,197.95,198.1,15289.0,171.1125,171.2421,171.0779,171.2076,15289.0
2019-06-07 15:15:00,198.05,198.08,197.84,197.86,33264.0,171.1643,171.1903,170.9829,171.0001,33264.0
2019-06-07 15:20:00,197.87,198.05,197.69,198.0,41765.0,171.0088,171.1643,170.8532,171.1211,41765.0
2019-06-07 15:25:00,198.05,198.22,198.05,198.18,19500.0,171.1643,171.3113,171.1643,171.2767,19500.0
2019-06-07 15:30:00,198.18,198.23,197.94,198.02,41396.0,171.2767,171.3199,171.0693,171.1384,41396.0
2019-06-07 15:35:00,198.05,198.05,197.8,197.81,29614.0,171.1643,171.1643,170.9483,170.9569,29614.0
2019-06-07 15:40:00,197.82,197.91,197.62,197.65,48869.0,170.9656,171.0433,170.7927,170.8186,48869.0
2019-06-07 15:45:00,197.61,197.61,197.25,197.5,71805.0,170.7841,170.7841,170.4729,170.689,71805.0
2019-06-07 15:50:00,197.53,197.62,197.19,197.29,69093.0,170.7149,170.7927,170.4211,170.5075,69093.0
2019-06-07 15:55:00,197.3,197.38,197.22,197.22,180763.0,170.5162,170.5853,170.447,170.447,180763.0
2019-06-10 09:30:00,198.56,199.42,198.48,198.96,83011.0,171.6051,172.3484,171.536,171.9508,83011.0
2019-06-10 09:35:00,199.08,199.5,198.85,199.19,51150.0,172.0545,172.4175,171.8557,172.1496,51150.0
2019-06-10 09:40:00,199.16,199.62,199.16,199.61,47977.0,172.1237,172.5212,172.1237,172.5126,47977.0
2019-06-10 09:45:00,199.55,199.69,199.24,199.32,34820.0,172.4607,172.5817,172.1928,172.2619,34820.0
2019-06-10 09:50:00,199.31,199.38,198.94,198.94,19628.0,172.2533,172.3138,171.9335,171.9335,19628.0
2019-06-10 09:55:00,198.93,199.13,198.84,199.1,20355.0,171.9249,172.0977,171.8471,172.0718,20355.0
2019-06-10 10:00:00,199.14,199.38,198.96,199.35,28078.0,172.1064,172.3138,171.9508,172.2879,28078.0
2019-06-10 10:05:00,199.36,199.41,199.16,199.32,17927.0,172.2965,172.3397,172.1237,172.2619,17927.0
2019-06-10 10:10:00,199.39,199.45,199.01,199.23,125255.0,172.3224,172.3743,171.994,172.1842,125255.0
2019-06-10 10:15:00,199.22,199.32,199.14,199.22,17278.0,172.1755,172.2619,172.1064,172.1755,17278.0
2019-06-10 10:20:00,199.17,199.32,199.12,199.26,17260.0,172.1323,172.2619,172.0891,172.2101,17260.0
2019-06-10 10:25:00,199.35,199.38,199.09,199.15,22615.0,172.2879,172.3138,172.0632,172.115,22615.0
2019-06-10 10:30:00,199.17,199.17,198.91,198.93,24530.0,172.1323,172.1323,171.9076,171.9249,24530.0
2019-06-10 10:35:00,198.89,198.99,198.77,198.95,57697.0,171.8903,171.9767,171.7866,171.9422,57697.0
2019-06-10 10:40:00,198.94,199.18,198.93,199.06,33063.0,171.9335,172.1409,171.9249,172.0372,33063.0
2019-06-10 10:45:00,199.13,199.22,198.87,198.89,34995.0,172.0977,172.1755,171.873,171.8903,34995.0
2019-06-10 10:50:00,198.88,198.93,198.7,198.86,21866.0,171.8817,171.9249,171.7261,171.8644,21866.0
2019-06-10 10:55:00,198.85,198.85,198.63,198.67,24565.0,171.8557,171.8557,171.6656,171.7002,24565.0
2019-06-10 11:00:00,198.66,198.92,198.6,198.78,63175.0,171.6915,171.9162,171.6397,171.7952,63175.0
2019-06-10 11:05:00,198.79,199.01,198.71,199.01,18173.0,171.8039,171.994,171.7347,171.994,18173.0
2019-06-10 11:10:00,199.07,199.32,199.03,199.32,17125.0,172.0459,172.2619,172.0113,172.2619,17125.0
2019-06-10 11:15:00,199.32,199.43,199.14,199.33,24079.0,172.2619,172.357,172.1064,172.2706,24079.0
2019-06-10 11:20:00,199.34,199.34,199.1,199.1,21740.0,172.2792,172.2792,172.0718,172.0718,21740.0
2019-06-10 11:25:00,199.11,199.28,198.99,199.0,15766.0,172.0804,172.2274,171.9767,171.9854,15766.0
2019-06-10 11:30:00,198.99,199.15,198.99,199.12,18180.0,171.9767,172.115,171.9767,172.0891,18180.0
2019-06-10 11:35:00,199.12,199.25,199.05,199.23,16492.0,172.0891,172.2014,172.0286,172.1842,16492.0
2019-06-10 11:40:00,199.22,199.57,199.21,199.52,18321.0,172.1755,172.478,172.1669,172.4348,18321.0
2019-06-10 11:45:00,199.53,199.71,199.47,199.6,20185.0,172.4434,172.599,172.3916,172.5039,20185.0
2019-06-10 11:50:00,199.6,199.79,199.53,199.77,27390.0,172.5039,172.6681,172.4434,172.6509,27390.0
2019-06-10 11:55:00,199.76,199.85,199.65,199.67,29862.0,172.6422,172.72,172.5471,172.5644,29862.0
2019-06-10 12:00:00,199.64,199.69,199.55,199.65,24957.0,172.5385,172.5817,172.4607,172.5471,24957.0
2019-06-10 12:05:00,199.65,199.66,199.42,199.42,15629.0,172.5471,172.5558,172.3484,172.3484,15629.0
2019-06-10 12:10:00,199.4,199.51,199.24,199.36,17772.0,172.3311,172.4261,172.1928,172.2965,17772.0
2019-06-10 12:15:00,199.26,199.35,199.19,199.23,14478.0,172.2101,172.2879,172.1496,172.1842,14478.0
2019-06-10 12:20:00,199.23,199.26,198.94,198.95,19807.0,172.1842,172.2101,171.9335,171.9422,19807.0
2019-06-10 12:25:00,198.96,198.96,198.7,198.72,17743.0,171.9508,171.9508,171.7261,171.7434,17743.0
2019-06-10 12:30:00,198.72,198.76,198.61,198.63,19412.0,171.7434,171.778,171.6483,171.6656,19412.0
2019-06-10 12:35:00,198.65,198.69,198.55,198.67,20573.0,171.6829,171.7175,171.5965,171.7002,20573.0
2019-06-10 12:40:00,198.69,199.0,198.67,198.86,20037.0,171.7175,171.9854,171.7002,171.8644,20037.0
2019-06-10 12:45:00,198.84,198.9,198.73,198.81,23403.0,171.8471,171.899,171.752,171.8212,23403.0
2019-06-10 12:50:00,198.81,198.81,198.7,198.77,13156.0,171.8212,171.8212,171.7261,171.7866,13156.0
2019-06-10 12:55:00,198.76,198.77,198.57,198.7,20406.0,171.778,171.7866,171.6138,171.7261,20406.0
2019-06-10 13:00:00,198.69,198.9,198.67,198.85,29750.0,171.7175,171.899,171.7002,171.8557,29750.0
2019-06-10 13:05:00,198.85,198.85,198.39,198.39,9813.0,171.8557,171.8557,171.4582,171.4582,9813.0
2019-06-10 13:10:00,198.39,198.55,198.35,198.38,15488.0,171.4582,171.5965,171.4236,171.4495,15488.0
2019-06-10 13:15:00,198.37,198.53,198.28,198.45,18987.0,171.4409,171.5792,171.3631,171.51,18987.0
2019-06-10 13:20:00,198.41,198.5,198.34,198.42,11402.0,171.4755,171.5533,171.415,171.4841,11402.0
2019-06-10 13:25:00,198.41,198.44,198.28,198.28,18968.0,171.4755,171.5014,171.3631,171.3631,18968.0
2019-06-10 13:30:00,198.29,198.38,198.15,198.2,15277.0,171.3718,171.4495,171.2508,171.294,15277.0
2019-06-10 13:35:00,198.23,198.27,198.13,198.14,17343.0,171.3199,171.3545,171.2335,171.2421,17343.0
2019-06-10 13:40:00,198.16,198.25,198.0,198.0,13148.0,171.2594,171.3372,171.1211,171.1211,13148.0
2019-06-10 13:45:00,197.95,198.29,197.94,198.16,18359.0,171.0779,171.3718,171.0693,171.2594,18359.0
2019-06-10 13:50:00,198.09,198.11,197.93,197.97,16361.0,171.1989,171.2162,171.0606,171.0952,16361.0
2019-06-10 13:55:00,197.94,197.99,197.88,197.91,17259.0,171.0693,171.1125,171.0174,171.0433,17259.0
2019-06-10 14:00:00,197.88,197.91,197.57,197.66,22943.0,171.0174,171.0433,170.7495,170.8273,22943.0
2019-06-10 14:05:00,197.67,197.7,197.56,197.62,19889.0,170.8359,170.8619,170.7409,170.7927,19889.0
2019-06-10 14:10:00,197.63,197.76,197.43,197.53,19091.0,170.8014,170.9137,170.6285,170.7149,19091.0
2019-06-10 14:15:00,197.54,197.54,197.34,197.48,24789.0,170.7236,170.7236,170.5507,170.6717,24789.0
2019-06-10 14:20:00,197.49,197.58,197.44,197.5,18145.0,170.6804,170.7581,170.6372,170.689,18145.0
2019-06-10 14:25:00,197.51,197.63,197.35,197.35,24065.0,170.6976,170.8014,170.5594,170.5594,24065.0
2019-06-10 14:30:00,197.36,197.79,197.32,197.78,26766.0,170.568,170.9396,170.5334,170.931,26766.0
2019-06-10 14:35:00,197.77,197.87,197.66,197.85,15263.0,170.9224,171.0088,170.8273,170.9915,15263.0
2019-06-10 14:40:00,197.86,197.95,197.78,197.9,14189.0,171.0001,171.0779,170.931,171.0347,14189.0
2019-06-10 14:45:00,197.88,198.04,197.82,197.95,18680.0,171.0174,171.1557,170.9656,171.0779,18680.0
2019-06-10 14:50:00,197.96,198.1,197.93,198.05,14726.0,171.0866,171.2076,171.0606,171.1643,14726.0
2019-06-10 14:55:00,198.07,198.19,197.99,198.05,16821.0,171.1816,171.2853,171.1125,171.1643,16821.0
2019-06-10 15:00:00,198.05,198.05,197.87,197.93,14903.0,171.1643,171.1643,171.0088,171.0606,14903.0
2019-06-10 15:05:00,197.91,198.07,197.86,198.05,19777.0,171.0433,171.1816,171.0001,171.1643,19777.0
2019-06-10 15:10:00,198.03,198.06,197.88,197.88,18367.0,171.1471,171.173,171.0174,171.0174,18367.0
2019-06-10 15:15:00,197.89,198.04,197.83,197.9,20216.0,171.0261,171.1557,170.9742,171.0347,20216.0
2019-06-10 15:20:00,197.91,198.05,197.87,197.92,23751.0,171.0433,171.1643,171.0088,171.052,23751.0
2019-06-10 15:25:00,197.91,198.01,197.83,197.84,16159.0,171.0433,171.1298,170.9742,170.9829,16159.0
2019-06-10 15:30:00,197.86,198.13,197.71,198.0,35094.0,171.0001,171.2335,170.8705,171.1211,35094.0
2019-06-10 15:35:00,197.97,198.12,197.93,198.05,39319.0,171.0952,171.2248,171.0606,171.1643,39319.0
2019-06-10 15:40:00,198.05,198.3,198.0,198.3,39530.0,171.1643,171.3804,171.1211,171.3804,39530.0
2019-06-10 15:45:00,198.3,198.39,198.01,198.02,51487.0,171.3804,171.4582,171.1298,171.1384,51487.0
2019-06-10 15:50:00,198.04,198.19,197.87,198.1,65832.0,171.1557,171.2853,171.0088,171.2076,65832.0
2019-06-10 15:55:00,198.09,198.2,197.86,198.04,134243.0,171.1989,171.294,171.0001,171.1557,134243.0
2019-06-11 09:30:00,199.02,200.67,198.98,200.58,108122.0,172.0027,173.4287,171.9681,173.3509,108122.0
2019-06-11 09:35:00,200.67,200.84,199.49,199.66,34550.0,173.4287,173.5756,172.4089,172.5558,34550.0
2019-06-11 09:40:00,199.83,199.83,198.82,198.9,48360.0,172.7027,172.7027,171.8298,171.899,48360.0
2019-06-11 09:45:00,198.93,199.18,198.64,199.12,36828.0,171.9249,172.1409,171.6743,172.0891,36828.0
2019-06-11 09:50:00,199.14,199.56,198.93,199.23,32874.0,172.1064,172.4694,171.9249,172.1842,32874.0
2019-06-11 09:55:00,199.21,199.39,199.02,199.17,18535.0,172.1669,172.3224,172.0027,172.1323,18535.0
2019-06-11 10:00:00,199.13,199.32,199.01,199.07,16658.0,172.0977,172.2619,171.994,172.0459,16658.0
2019-06-11 10:05:00,199.08,199.08,198.35,198.5,24103.0,172.0545,172.0545,171.4236,171.5533,24103.0
2019-06-11 10:10:00,198.46,198.66,198.24,198.54,19892.0,171.5187,171.6915,171.3286,171.5878,19892.0
2019-06-11 10:15:00,198.55,198.59,198.32,198.44,9381.0,171.5965,171.631,171.3977,171.5014,9381.0
2019-06-11 10:20:00,198.45,198.64,198.22,198.22,16423.0,171.51,171.6743,171.3113,171.3113,16423.0
2019-06-11 10:25:00,198.25,198.34,198.1,198.17,14617.0,171.3372,171.415,171.2076,171.2681,14617.0
2019-06-11 10:30:00,198.18,198.18,197.72,197.89,26657.0,171.2767,171.2767,170.8791,171.0261,26657.0
2019-06-11 10:35:00,197.9,197.93,197.7,197.83,24780.0,171.0347,171.0606,170.8619,170.9742,24780.0
2019-06-11 10:40:00,197.83,197.9,197.45,197.48,15273.0,170.9742,171.0347,170.6458,170.6717,15273.0
2019-06-11 10:45:00,197.47,197.68,197.42,197.48,33632.0,170.6631,170.8446,170.6199,170.6717,33632.0
2019-06-11 10:50:00,197.41,197.51,197.08,197.3,17003.0,170.6112,170.6976,170.326,170.5162,17003.0
2019-06-11 10:55:00,197.36,197.53,197.29,197.36,17228.0,170.568,170.7149,170.5075,170.568,17228.0
2019-06-11 11:00:00,197.35,197.38,197.13,197.33,27240.0,170.5594,170.5853,170.3692,170.5421,27240.0
2019-06-11 11:05:00,197.36,197.64,197.28,197.56,18814.0,170.568,170.81,170.4989,170.7409,18814.0
2019-06-11 11:10:00,197.6,197.6,197.32,197.32,9688.0,170.7754,170.7754,170.5334,170.5334,9688.0
2019-06-11 11:15:00,197.31,197.33,197.18,197.25,13016.0,170.5248,170.5421,170.4124,170.4729,13016.0
2019-06-11 11:20:00,197.25,197.38,197.23,197.31,13438.0,170.4729,170.5853,170.4557,170.5248,13438.0
2019-06-11 11:25:00,197.34,197.36,197.03,197.06,21632.0,170.5507,170.568,170.2828,170.3087,21632.0
2019-06-11 11:30:00,197.12,197.2,196.67,196.7,50858.0,170.3606,170.4297,169.9717,169.9976,50858.0
2019-06-11 11:35:00,196.68,196.97,196.6,196.65,24352.0,169.9803,170.231,169.9112,169.9544,24352.0
2019-06-11 11:40:00,196.65,196.9,196.57,196.83,33431.0,169.9544,170.1705,169.8853,170.11,33431.0
2019-06-11 11:45:00,196.86,197.13,196.81,196.98,36349.0,170.1359,170.3692,170.0927,170.2396,36349.0
2019-06-11 11:50:00,197.03,197.07,196.76,196.78,20374.0,170.2828,170.3174,170.0495,170.0667,20374.0
2019-06-11 11:55:00,196.78,197.03,196.74,196.94,18737.0,170.0667,170.2828,170.0322,170.205,18737.0
2019-06-11 12:00:00,196.92,196.94,196.41,196.41,24165.0,170.1877,170.205,169.747,169.747,24165.0
2019-06-11 12:05:00,196.43,196.44,196.03,196.07,35829.0,169.7643,169.7729,169.4186,169.4531,35829.0
2019-06-11 12:10:00,196.07,196.19,195.86,195.94,48866.0,169.4531,169.5568,169.2716,169.3408,48866.0
2019-06-11 12:15:00,195.93,196.12,195.85,196.05,21736.0,169.3321,169.4963,169.263,169.4358,21736.0
2019-06-11 12:20:00,196.03,196.11,195.89,195.93,29457.0,169.4186,169.4877,169.2976,169.3321,29457.0
2019-06-11 12:25:00,195.9,195.99,195.84,195.92,18722.0,169.3062,169.384,169.2544,169.3235,18722.0
2019-06-11 12:30:00,195.89,196.43,195.89,196.34,21879.0,169.2976,169.7643,169.2976,169.6865,21879.0
2019-06-11 12:35:00,196.31,196.46,196.27,196.34,16034.0,169.6606,169.7902,169.626,169.6865,16034.0
2019-06-11 12:40:00,196.34,196.42,196.2,196.39,13582.0,169.6865,169.7556,169.5655,169.7297,13582.0
2019-06-11 12:45:00,196.36,196.47,196.24,196.24,18931.0,169.7038,169.7988,169.6001,169.6001,18931.0
2019-06-11 12:50:00,196.29,196.34,196.09,196.15,17429.0,169.6433,169.6865,169.4704,169.5223,17429.0
2019-06-11 12:55:00,196.12,196.2,195.87,195.9,18228.0,169.4963,169.5655,169.2803,169.3062,18228.0
2019-06-11 13:00:00,195.87,196.19,195.85,196.14,25998.0,169.2803,169.5568,169.263,169.5136,25998.0
2019-06-11 13:05:00,196.14,196.23,195.97,196.01,11979.0,169.5136,169.5914,169.3667,169.4013,11979.0
2019-06-11 13:10:00,196.0,196.2,195.96,196.17,11188.0,169.3926,169.5655,169.3581,169.5396,11188.0
2019-06-11 13:15:00,196.2,196.5,196.2,196.26,13247.0,169.5655,169.8248,169.5655,169.6173,13247.0
2019-06-11 13:20:00,196.21,196.28,196.11,196.15,14744.0,169.5741,169.6346,169.4877,169.5223,14744.0
2019-06-11 13:25:00,196.16,196.16,195.98,196.15,21043.0,169.5309,169.5309,169.3754,169.5223,21043.0
2019-06-11 13:30:00,196.12,196.28,196.05,196.28,18083.0,169.4963,169.6346,169.4358,169.6346,18083.0
2019-06-11 13:35:00,196.27,196.31,196.18,196.26,9712.0,169.626,169.6606,169.5482,169.6173,9712.0
2019-06-11 13:40:00,196.28,196.35,196.21,196.28,11464.0,169.6346,169.6951,169.5741,169.6346,11464.0
2019-06-11 13:45:00,196.28,196.3,196.17,196.28,12793.0,169.6346,169.6519,169.5396,169.6346,12793.0
2019-06-11 13:50:00,196.29,196.64,196.29,196.64,18436.0,169.6433,169.9458,169.6433,169.9458,18436.0
2019-06-11 13:55:00,196.64,196.93,196.63,196.93,25114.0,169.9458,170.1964,169.9371,170.1964,25114.0
2019-06-11 14:00:00,196.91,197.19,196.88,197.06,15168.0,170.1791,170.4211,170.1532,170.3087,15168.0
2019-06-11 14:05:00,197.05,197.11,196.93,197.08,16003.0,170.3001,170.352,170.1964,170.326,16003.0
2019-06-11 14:10:00,197.09,197.17,196.99,197.17,13457.0,170.3347,170.4038,170.2482,170.4038,13457.0
2019-06-11 14:15:00,197.14,197.18,197.05,197.07,17381.0,170.3779,170.4124,170.3001,170.3174,17381.0
2019-06-11 14:20:00,197.07,197.31,197.04,197.2,20009.0,170.3174,170.5248,170.2915,170.4297,20009.0
2019-06-11 14:25:00,197.21,197.21,197.05,197.11,10556.0,170.4384,170.4384,170.3001,170.352,10556.0
2019-06-11 14:30:00,197.11,197.11,196.97,197.02,12612.0,170.352,170.352,170.231,170.2742,12612.0
2019-06-11 14:35:00,197.0,197.11,196.92,197.0,26768.0,170.2569,170.352,170.1877,170.2569,26768.0
2019-06-11 14:40:00,197.0,197.18,196.9,197.18,13806.0,170.2569,170.4124,170.1705,170.4124,13806.0
2019-06-11 14:45:00,197.17,197.17,196.97,197.14,16550.0,170.4038,170.4038,170.231,170.3779,16550.0
2019-06-11 14:50:00,197.14,197.25,197.08,197.24,15212.0,170.3779,170.4729,170.326,170.4643,15212.0
2019-06-11 14:55:00,197.25,197.36,197.19,197.22,17346.0,170.4729,170.568,170.4211,170.447,17346.0
2019-06-11 15:00:00,197.22,197.52,197.2,197.4,38171.0,170.447,170.7063,170.4297,170.6026,38171.0
2019-06-11 15:05:00,197.38,197.74,197.38,197.71,30141.0,170.5853,170.8964,170.5853,170.8705,30141.0
2019-06-11 15:10:00,197.73,197.86,197.68,197.83,25225.0,170.8878,171.0001,170.8446,170.9742,25225.0
2019-06-11 15:15:00,197.82,197.99,197.74,197.85,23395.0,170.9656,171.1125,170.8964,170.9915,23395.0
2019-06-11 15:20:00,197.85,197.98,197.79,197.95,32101.0,170.9915,171.1038,170.9396,171.0779,32101.0
2019-06-11 15:25:00,197.97,198.04,197.89,197.99,29199.0,171.0952,171.1557,171.0261,171.1125,29199.0
2019-06-11 15:30:00,197.97,198.14,197.93,198.04,41283.0,171.0952,171.2421,171.0606,171.1557,41283.0
2019-06-11 15:35:00,198.08,198.09,197.96,197.99,26828.0,171.1903,171.1989,171.0866,171.1125,26828.0
2019-06-11 15:40:00,197.98,198.06,197.91,197.95,40258.0,171.1038,171.173,171.0433,171.0779,40258.0
2019-06-11 15:45:00,197.94,198.01,197.79,197.92,54176.0,171.0693,171.1298,170.9396,171.052,54176.0
2019-06-11 15:50:00,197.92,197.98,197.76,197.98,74735.0,171.052,171.1038,170.9137,171.1038,74735.0
2019-06-11 15:55:00,197.99,198.06,197.84,198.01,228527.0,171.1125,171.173,170.9829,171.1298,228527.0
2019-06-12 09:30:00,198.81,199.45,197.98,199.07,82525.0,171.8212,172.3743,171.1038,172.0459,82525.0
2019-06-12 09:35:00,198.97,199.51,198.93,199.31,20363.0,171.9595,172.4261,171.9249,172.2533,20363.0
2019-06-12 09:40:00,199.36,199.75,199.24,199.24,26051.0,172.2965,172.6336,172.1928,172.1928,26051.0
2019-06-12 09:45:00,199.23,199.46,198.87,198.87,46598.0,172.1842,172.3829,171.873,171.873,46598.0
2019-06-12 09:50:00,198.88,199.34,198.63,199.23,72192.0,171.8817,172.2792,171.6656,172.1842,72192.0
2019-06-12 09:55:00,199.22,199.45,199.11,199.21,34700.0,172.1755,172.3743,172.0804,172.1669,34700.0
2019-06-12 10:00:00,199.22,199.51,199.17,199.35,17312.0,172.1755,172.4261,172.1323,172.2879,17312.0
2019-06-12 10:05:00,199.33,199.54,199.23,199.38,25135.0,172.2706,172.4521,172.1842,172.3138,25135.0
2019-06-12 10:10:00,199.38,199.44,199.14,199.14,18873.0,172.3138,172.3656,172.1064,172.1064,18873.0
2019-06-12 10:15:00,199.16,199.22,198.97,199.21,31248.0,172.1237,172.1755,171.9595,172.1669,31248.0
2019-06-12 10:20:00,199.18,199.42,199.08,199.12,19705.0,172.1409,172.3484,172.0545,172.0891,19705.0
2019-06-12 10:25:00,199.12,199.21,199.02,199.17,18198.0,172.0891,172.1669,172.0027,172.1323,18198.0
2019-06-12 10:30:00,199.17,199.3,199.05,199.22,17085.0,172.1323,172.2447,172.0286,172.1755,17085.0
2019-06-12 10:35:00,199.2,199.8,199.2,199.75,37100.0,172.1582,172.6768,172.1582,172.6336,37100.0
2019-06-12 10:40:00,199.79,200.19,199.47,199.5,92020.0,172.6681,173.0138,172.3916,172.4175,92020.0
2019-06-12 10:45:00,199.5,199.86,199.46,199.74,25552.0,172.4175,172.7286,172.3829,172.6249,25552.0
2019-06-12 10:50:00,199.69,199.97,199.69,199.78,28452.0,172.5817,172.8237,172.5817,172.6595,28452.0
2019-06-12 10:55:00,199.73,199.86,199.41,199.48,23930.0,172.6163,172.7286,172.3397,172.4002,23930.0
2019-06-12 11:00:00,199.44,199.53,199.31,199.53,16772.0,172.3656,172.4434,172.2533,172.4434,16772.0
2019-06-12 11:05:00,199.52,199.58,199.33,199.43,13883.0,172.4348,172.4866,172.2706,172.357,13883.0
2019-06-12 11:10:00,199.43,199.5,199.25,199.33,14496.0,172.357,172.4175,172.2014,172.2706,14496.0
2019-06-12 11:15:00,199.31,199.56,199.28,199.56,16161.0,172.2533,172.4694,172.2274,172.4694,16161.0
2019-06-12 11:20:00,199.59,199.59,199.26,199.39,13071.0,172.4953,172.4953,172.2101,172.3224,13071.0
2019-06-12 11:25:00,199.39,199.49,199.31,199.44,11321.0,172.3224,172.4089,172.2533,172.3656,11321.0
2019-06-12 11:30:00,199.43,199.61,199.41,199.49,11238.0,172.357,172.5126,172.3397,172.4089,11238.0
2019-06-12 11:35:00,199.47,199.54,199.29,199.33,14193.0,172.3916,172.4521,172.236,172.2706,14193.0
2019-06-12 11:40:00,199.36,199.4,199.27,199.29,16499.0,172.2965,172.3311,172.2187,172.236,16499.0
2019-06-12 11:45:00,199.3,199.32,199.04,199.13,11606.0,172.2447,172.2619,172.0199,172.0977,11606.0
2019-06-12 11:50:00,199.06,199.12,198.7,198.77,16280.0,172.0372,172.0891,171.7261,171.7866,16280.0
2019-06-12 11:55:00,198.76,198.94,198.54,198.54,20362.0,171.778,171.9335,171.5878,171.5878,20362.0
2019-06-12 12:00:00,198.53,198.79,198.53,198.73,13523.0,171.5792,171.8039,171.5792,171.752,13523.0
2019-06-12 12:05:00,198.69,198.71,198.54,198.6,10564.0,171.7175,171.7347,171.5878,171.6397,10564.0
2019-06-12 12:10:00,198.64,198.66,198.45,198.52,12226.0,171.6743,171.6915,171.51,171.5705,12226.0
2019-06-12 12:15:00,198.5,198.76,198.43,198.76,13339.0,171.5533,171.778,171.4928,171.778,13339.0
2019-06-12 12:20:00,198.7,198.84,198.66,198.79,18588.0,171.7261,171.8471,171.6915,171.8039,18588.0
2019-06-12 12:25:00,198.76,198.99,198.76,198.92,11649.0,171.778,171.9767,171.778,171.9162,11649.0
2019-06-12 12:30:00,198.94,199.05,198.87,198.9,10663.0,171.9335,172.0286,171.873,171.899,10663.0
2019-06-12 12:35:00,198.89,198.89,198.65,198.75,10562.0,171.8903,171.8903,171.6829,171.7693,10562.0
2019-06-12 12:40:00,198.77,198.83,198.66,198.68,8886.0,171.7866,171.8385,171.6915,171.7088,8886.0
2019-06-12 12:45:00,198.68,198.89,198.66,198.84,10540.0,171.7088,171.8903,171.6915,171.8471,10540.0
2019-06-12 12:50:00,198.83,198.94,198.83,198.85,7957.0,171.8385,171.9335,171.8385,171.8557,7957.0
2019-06-12 12:55:00,198.87,199.07,198.87,198.99,16954.0,171.873,172.0459,171.873,171.9767,16954.0
2019-06-12 13:00:00,198.98,199.03,198.95,198.96,6840.0,171.9681,172.0113,171.9422,171.9508,6840.0
2019-06-12 13:05:00,198.93,199.21,198.9,199.17,14459.0,171.9249,172.1669,171.899,172.1323,14459.0
2019-06-12 13:10:00,199.16,199.16,198.88,198.92,11161.0,172.1237,172.1237,171.8817,171.9162,11161.0
2019-06-12 13:15:00,198.92,199.11,198.92,199.08,15351.0,171.9162,172.0804,171.9162,172.0545,15351.0
2019-06-12 13:20:00,199.14,199.29,199.13,199.2,15934.0,172.1064,172.236,172.0977,172.1582,15934.0
2019-06-12 13:25:00,199.17,199.26,199.09,199.22,18651.0,172.1323,172.2101,172.0632,172.1755,18651.0
2019-06-12 13:30:00,199.21,199.21,198.99,199.15,13279.0,172.1669,172.1669,171.9767,172.115,13279.0
2019-06-12 13:35:00,199.12,199.15,198.97,199.0,8505.0,172.0891,172.115,171.9595,171.9854,8505.0
2019-06-12 13:40:00,198.97,199.01,198.9,198.97,8400.0,171.9595,171.994,171.899,171.9595,8400.0
2019-06-12 13:45:00,198.97,199.16,198.96,199.16,14163.0,171.9595,172.1237,171.9508,172.1237,14163.0
2019-06-12 13:50:00,199.19,199.2,199.0,199.02,6179.0,172.1496,172.1582,171.9854,172.0027,6179.0
2019-06-12 13:55:00,198.97,199.01,198.85,198.9,8736.0,171.9595,171.994,171.8557,171.899,8736.0
2019-06-12 14:00:00,198.9,198.97,198.86,198.88,12969.0,171.899,171.9595,171.8644,171.8817,12969.0
2019-06-12 14:05:00,198.84,198.86,198.75,198.77,9904.0,171.8471,171.8644,171.7693,171.7866,9904.0
2019-06-12 14:10:00,198.75,198.83,198.75,198.83,10846.0,171.7693,171.8385,171.7693,171.8385,10846.0
2019-06-12 14:15:00,198.81,198.89,198.64,198.64,11488.0,171.8212,171.8903,171.6743,171.6743,11488.0
2019-06-12 14:20:00,198.66,198.74,198.57,198.71,21228.0,171.6915,171.7607,171.6138,171.7347,21228.0
2019-06-12 14:25:00,198.69,198.81,198.65,198.77,9253.0,171.7175,171.8212,171.6829,171.7866,9253.0
2019-06-12 14:30:00,198.73,198.87,198.72,198.86,12105.0,171.752,171.873,171.7434,171.8644,12105.0
2019-06-12 14:35:00,198.85,198.87,198.71,198.72,10537.0,171.8557,171.873,171.7347,171.7434,10537.0
2019-06-12 14:40:00,198.72,198.84,198.7,198.81,15994.0,171.7434,171.8471,171.7261,171.8212,15994.0
2019-06-12 14:45:00,198.81,199.13,198.81,199.13,13560.0,171.8212,172.0977,171.8212,172.0977,13560.0
2019-06-12 14:50:00,199.15,199.15,199.0,199.0,9156.0,172.115,172.115,171.9854,171.9854,9156.0
2019-06-12 14:55:00,199.0,199.03,198.88,198.9,10244.0,171.9854,172.0113,171.8817,171.899,10244.0
2019-06-12 15:00:00,198.91,198.95,198.8,198.81,10854.0,171.9076,171.9422,171.8125,171.8212,10854.0
2019-06-12 15:05:00,198.8,198.97,198.78,198.91,16599.0,171.8125,171.9595,171.7952,171.9076,16599.0
2019-06-12 15:10:00,198.9,198.98,198.8,198.91,12390.0,171.899,171.9681,171.8125,171.9076,12390.0
2019-06-12 15:15:00,198.9,198.9,198.7,198.73,17414.0,171.899,171.899,171.7261,171.752,17414.0
2019-06-12 15:20:00,198.7,198.83,198.7,198.78,15507.0,171.7261,171.8385,171.7261,171.7952,15507.0
2019-06-12 15:25:00,198.79,198.89,198.73,198.84,11746.0,171.8039,171.8903,171.752,171.8471,11746.0
2019-06-12 15:30:00,198.81,199.07,198.78,199.06,18971.0,171.8212,172.0459,171.7952,172.0372,18971.0
2019-06-12 15:35:00,199.05,199.07,198.82,198.84,17872.0,172.0286,172.0459,171.8298,171.8471,17872.0
2019-06-12 15:40:00,198.83,198.96,198.75,198.81,37142.0,171.8385,171.9508,171.7693,171.8212,37142.0
2019-06-12 15:45:00,198.81,198.99,198.79,198.98,32155.0,171.8212,171.9767,171.8039,171.9681,32155.0
2019-06-12 15:50:00,198.99,199.1,198.93,198.97,53058.0,171.9767,172.0718,171.9249,171.9595,53058.0
2019-06-12 15:55:00,198.98,199.06,198.77,199.0,121976.0,171.9681,172.0372,171.7866,171.9854,121976.0
2019-06-13 09:30:00,199.95,200.5,199.45,200.39,87213.0,172.8064,173.2818,172.3743,173.1867,87213.0
2019-06-13 09:35:00,200.45,201.2,200.26,200.26,54778.0,173.2385,173.8867,173.0743,173.0743,54778.0
2019-06-13 09:40:00,200.27,200.71,200.01,200.7,30578.0,173.083,173.4632,172.8583,173.4546,30578.0
2019-06-13 09:45:00,200.66,201.1,200.65,200.78,27496.0,173.42,173.8003,173.4114,173.5237,27496.0
2019-06-13 09:50:00,200.71,200.81,200.42,200.52,26375.0,173.4632,173.5497,173.2126,173.299,26375.0
2019-06-13 09:55:00,200.52,200.78,200.25,200.57,70498.0,173.299,173.5237,173.0657,173.3422,70498.0
2019-06-13 10:00:00,200.6,200.77,200.46,200.58,23554.0,173.3682,173.5151,173.2472,173.3509,23554.0
2019-06-13 10:05:00,200.64,200.73,200.44,200.7,35475.0,173.4027,173.4805,173.2299,173.4546,35475.0
2019-06-13 10:10:00,200.65,200.72,200.43,200.65,26539.0,173.4114,173.4719,173.2213,173.4114,26539.0
2019-06-13 10:15:00,200.62,200.83,200.54,200.64,18974.0,173.3855,173.567,173.3163,173.4027,18974.0
2019-06-13 10:20:00,200.61,200.93,200.58,200.71,16257.0,173.3768,173.6534,173.3509,173.4632,16257.0
2019-06-13 10:25:00,200.71,200.91,200.63,200.91,19604.0,173.4632,173.6361,173.3941,173.6361,19604.0
2019-06-13 10:30:00,200.86,200.92,200.66,200.85,29888.0,173.5929,173.6447,173.42,173.5842,29888.0
2019-06-13 10:35:00,200.88,200.89,200.68,200.8,33596.0,173.6102,173.6188,173.4373,173.541,33596.0
2019-06-13 10:40:00,200.81,200.9,200.63,200.83,30178.0,173.5497,173.6275,173.3941,173.567,30178.0
2019-06-13 10:45:00,200.84,201.06,200.81,201.06,28467.0,173.5756,173.7657,173.5497,173.7657,28467.0
2019-06-13 10:50:00,201.08,201.5,200.92,201.46,58196.0,173.783,174.146,173.6447,174.1114,58196.0
2019-06-13 10:55:00,201.48,201.5,201.16,201.19,16578.0,174.1287,174.146,173.8522,173.8781,16578.0
2019-06-13 11:00:00,201.18,201.41,201.18,201.35,20505.0,173.8694,174.0682,173.8694,174.0164,20505.0
2019-06-13 11:05:00,201.35,201.39,200.94,201.39,31597.0,174.0164,174.0509,173.662,174.0509,31597.0
2019-06-13 11:10:00,201.37,201.65,201.37,201.59,36033.0,174.0336,174.2756,174.0336,174.2238,36033.0
2019-06-13 11:15:00,201.56,201.78,201.48,201.66,34309.0,174.1979,174.388,174.1287,174.2843,34309.0
2019-06-13 11:20:00,201.71,201.78,201.59,201.65,19188.0,174.3275,174.388,174.2238,174.2756,19188.0
2019-06-13 11:25:00,201.66,201.73,201.52,201.65,18499.0,174.2843,174.3448,174.1633,174.2756,18499.0
2019-06-13 11:30:00,201.64,201.89,201.52,201.81,27817.0,174.267,174.4831,174.1633,174.4139,27817.0
2019-06-13 11:35:00,201.79,201.89,201.65,201.86,20392.0,174.3966,174.4831,174.2756,174.4571,20392.0
2019-06-13 11:40:00,201.84,201.97,201.75,201.84,26787.0,174.4398,174.5522,174.3621,174.4398,26787.0
2019-06-13 11:45:00,201.88,202.13,201.77,202.13,33930.0,174.4744,174.6905,174.3793,174.6905,33930.0
2019-06-13 11:50:00,202.11,202.14,201.99,202.11,20474.0,174.6732,174.6991,174.5695,174.6732,20474.0
2019-06-13 11:55:00,202.11,202.32,202.04,202.29,33369.0,174.6732,174.8547,174.6127,174.8288,33369.0
2019-06-13 12:00:00,202.3,202.68,202.17,202.6,28673.0,174.8374,175.1658,174.725,175.0967,28673.0
2019-06-13 12:05:00,202.6,202.63,202.37,202.45,20864.0,175.0967,175.1226,174.8979,174.967,20864.0
2019-06-13 12:10:00,202.43,202.49,202.3,202.33,22928.0,174.9498,175.0016,174.8374,174.8633,22928.0
2019-06-13 12:15:00,202.32,202.41,202.21,202.25,35900.0,174.8547,174.9325,174.7596,174.7942,35900.0
2019-06-13 12:20:00,202.28,202.33,202.14,202.33,22299.0,174.8201,174.8633,174.6991,174.8633,22299.0
2019-06-13 12:25:00,202.32,202.36,202.12,202.13,13666.0,174.8547,174.8893,174.6818,174.6905,13666.0
2019-06-13 12:30:00,202.14,202.31,202.07,202.11,31017.0,174.6991,174.846,174.6386,174.6732,31017.0
2019-06-13 12:35:00,202.12,202.19,201.97,201.98,11127.0,174.6818,174.7423,174.5522,174.5608,11127.0
2019-06-13 12:40:00,201.98,202.23,201.9,202.22,14913.0,174.5608,174.7769,174.4917,174.7683,14913.0
2019-06-13 12:45:00,202.2,202.39,202.07,202.25,21026.0,174.751,174.9152,174.6386,174.7942,21026.0
2019-06-13 12:50:00,202.25,202.46,202.22,202.46,8870.0,174.7942,174.9757,174.7683,174.9757,8870.0
2019-06-13 12:55:00,202.46,202.58,202.39,202.58,21173.0,174.9757,175.0794,174.9152,175.0794,21173.0
2019-06-13 13:00:00,202.63,202.68,202.5,202.52,16567.0,175.1226,175.1658,175.0102,175.0275,16567.0
2019-06-13 13:05:00,202.54,202.54,202.35,202.37,11843.0,175.0448,175.0448,174.8806,174.8979,11843.0
2019-06-13 13:10:00,202.36,202.45,202.22,202.25,11679.0,174.8893,174.967,174.7683,174.7942,11679.0
2019-06-13 13:15:00,202.22,202.42,202.22,202.3,12083.0,174.7683,174.9411,174.7683,174.8374,12083.0
2019-06-13 13:20:00,202.3,202.33,202.19,202.21,10622.0,174.8374,174.8633,174.7423,174.7596,10622.0
2019-06-13 13:25:00,202.19,202.36,202.18,202.19,14281.0,174.7423,174.8893,174.7337,174.7423,14281.0
2019-06-13 13:30:00,202.21,202.31,202.15,202.23,27699.0,174.7596,174.846,174.7078,174.7769,27699.0
2019-06-13 13:35:00,202.22,202.26,202.09,202.21,15479.0,174.7683,174.8028,174.6559,174.7596,15479.0
2019-06-13 13:40:00,202.21,202.21,201.94,201.97,10948.0,174.7596,174.7596,174.5263,174.5522,10948.0
2019-06-13 13:45:00,201.98,202.12,201.93,202.06,14336.0,174.5608,174.6818,174.5176,174.63,14336.0
2019-06-13 13:50:00,202.04,202.09,201.95,201.95,9603.0,174.6127,174.6559,174.5349,174.5349,9603.0
2019-06-13 13:55:00,201.97,202.02,201.92,202.0,18745.0,174.5522,174.5954,174.509,174.5781,18745.0
2019-06-13 14:00:00,202.01,202.17,201.97,202.13,23373.0,174.5868,174.725,174.5522,174.6905,23373.0
2019-06-13 14:05:00,202.13,202.27,202.09,202.2,12118.0,174.6905,174.8115,174.6559,174.751,12118.0
2019-06-13 14:10:00,202.19,202.32,202.17,202.26,9189.0,174.7423,174.8547,174.725,174.8028,9189.0
2019-06-13 14:15:00,202.25,202.31,201.92,202.11,22022.0,174.7942,174.846,174.509,174.6732,22022.0
2019-06-13 14:20:00,202.12,202.23,202.06,202.23,11647.0,174.6818,174.7769,174.63,174.7769,11647.0
2019-06-13 14:25:00,202.23,202.33,202.17,202.29,9361.0,174.7769,174.8633,174.725,174.8288,9361.0
2019-06-13 14:30:00,202.3,202.3,201.99,201.99,33227.0,174.8374,174.8374,174.5695,174.5695,33227.0
2019-06-13 14:35:00,201.96,202.05,201.81,202.0,17836.0,174.5436,174.6213,174.4139,174.5781,17836.0
2019-06-13 14:40:00,202.0,202.3,202.0,202.25,22054.0,174.5781,174.8374,174.5781,174.7942,22054.0
2019-06-13 14:45:00,202.28,202.36,202.2,202.32,14365.0,174.8201,174.8893,174.751,174.8547,14365.0
2019-06-13 14:50:00,202.35,202.42,202.31,202.38,11630.0,174.8806,174.9411,174.846,174.9065,11630.0
2019-06-13 14:55:00,202.38,202.56,202.32,202.32,22299.0,174.9065,175.0621,174.8547,174.8547,22299.0
2019-06-13 15:00:00,202.31,202.34,202.05,202.2,33348.0,174.846,174.872,174.6213,174.751,33348.0
2019-06-13 15:05:00,202.2,202.3,202.07,202.09,26975.0,174.751,174.8374,174.6386,174.6559,26975.0
2019-06-13 15:10:00,202.09,202.23,202.09,202.17,22263.0,174.6559,174.7769,174.6559,174.725,22263.0
2019-06-13 15:15:00,202.13,202.21,202.01,202.21,17079.0,174.6905,174.7596,174.5868,174.7596,17079.0
2019-06-13 15:20:00,202.2,202.28,202.11,202.12,18728.0,174.751,174.8201,174.6732,174.6818,18728.0
2019-06-13 15:25:00,202.14,202.21,202.09,202.19,30093.0,174.6991,174.7596,174.6559,174.7423,30093.0
2019-06-13 15:30:00,202.2,202.3,202.1,202.22,34343.0,174.751,174.8374,174.6645,174.7683,34343.0
2019-06-13 15:35:00,202.25,202.47,202.22,202.42,43066.0,174.7942,174.9843,174.7683,174.9411,43066.0
2019-06-13 15:40:00,202.44,202.56,202.38,202.4,41082.0,174.9584,175.0621,174.9065,174.9238,41082.0
2019-06-13 15:45:00,202.39,202.41,202.05,202.06,50299.0,174.9152,174.9325,174.6213,174.63,50299.0
2019-06-13 15:50:00,202.05,202.15,201.84,201.97,77768.0,174.6213,174.7078,174.4398,174.5522,77768.0
2019-06-13 15:55:00,201.98,202.49,201.91,202.39,186297.0,174.5608,175.0016,174.5003,174.9152,186297.0
2019-06-14 09:30:00,201.31,203.28,201.31,202.6,141150.0,173.9818,175.6844,173.9818,175.0967,141150.0
2019-06-14 09:35:00,202.67,203.02,202.07,202.44,47841.0,175.1572,175.4597,174.6386,174.9584,47841.0
2019-06-14 09:40:00,202.39,203.13,202.39,202.93,41145.0,174.9152,175.5547,174.9152,175.3819,41145.0
2019-06-14 09:45:00,202.92,203.77,202.87,203.6,40598.0,175.3732,176.1078,175.33,175.9609,40598.0
2019-06-14 09:50:00,203.54,203.89,203.53,203.73,76056.0,175.9091,176.2116,175.9004,176.0733,76056.0
2019-06-14 09:55:00,203.72,203.83,203.48,203.8,76754.0,176.0646,176.1597,175.8572,176.1338,76754.0
2019-06-14 10:00:00,203.72,203.88,203.5,203.72,74042.0,176.0646,176.2029,175.8745,176.0646,74042.0
2019-06-14 10:05:00,203.67,203.72,203.46,203.55,72846.0,176.0214,176.0646,175.8399,175.9177,72846.0
2019-06-14 10:10:00,203.55,203.75,203.47,203.62,49800.0,175.9177,176.0906,175.8486,175.9782,49800.0
2019-06-14 10:15:00,203.6,203.9,203.51,203.77,76552.0,175.9609,176.2202,175.8831,176.1078,76552.0
2019-06-14 10:20:00,203.82,204.19,203.74,204.15,52589.0,176.1511,176.4708,176.0819,176.4363,52589.0
2019-06-14 10:25:00,204.09,204.26,203.92,203.94,91060.0,176.3844,176.5313,176.2375,176.2548,91060.0
2019-06-14 10:30:00,203.91,203.97,203.62,203.65,40815.0,176.2288,176.2807,175.9782,176.0041,40815.0
2019-06-14 10:35:00,203.61,203.76,203.53,203.66,41280.0,175.9696,176.0992,175.9004,176.0128,41280.0
2019-06-14 10:40:00,203.66,203.98,203.51,203.8,25702.0,176.0128,176.2893,175.8831,176.1338,25702.0
2019-06-14 10:45:00,203.84,204.04,203.84,203.99,36864.0,176.1683,176.3412,176.1683,176.298,36864.0
2019-06-14 10:50:00,204.01,204.17,203.86,204.12,33492.0,176.3153,176.4535,176.1856,176.4103,33492.0
2019-06-14 10:55:00,204.15,204.17,203.97,204.14,35141.0,176.4363,176.4535,176.2807,176.4276,35141.0
2019-06-14 11:00:00,204.17,204.43,204.08,204.3,35756.0,176.4535,176.6782,176.3758,176.5659,35756.0
2019-06-14 11:05:00,204.3,204.39,203.93,203.97,29238.0,176.5659,176.6437,176.2461,176.2807,29238.0
2019-06-14 11:10:00,203.94,204.13,203.81,203.87,50250.0,176.2548,176.419,176.1424,176.1943,50250.0
2019-06-14 11:15:00,203.9,204.32,203.74,204.22,28994.0,176.2202,176.5832,176.0819,176.4968,28994.0
2019-06-14 11:20:00,204.2,204.37,203.92,204.21,72635.0,176.4795,176.6264,176.2375,176.4881,72635.0
2019-06-14 11:25:00,204.26,204.27,204.03,204.19,35046.0,176.5313,176.54,176.3325,176.4708,35046.0
2019-06-14 11:30:00,204.22,204.29,204.05,204.19,37718.0,176.4968,176.5573,176.3498,176.4708,37718.0
2019-06-14 11:35:00,204.17,204.54,204.04,204.48,27973.0,176.4535,176.7733,176.3412,176.7215,27973.0
2019-06-14 11:40:00,204.48,204.65,204.35,204.49,41696.0,176.7215,176.8684,176.6091,176.7301,41696.0
2019-06-14 11:45:00,204.43,204.56,204.37,204.47,14897.0,176.6782,176.7906,176.6264,176.7128,14897.0
2019-06-14 11:50:00,204.45,204.57,204.39,204.52,21488.0,176.6955,176.7992,176.6437,176.756,21488.0
2019-06-14 11:55:00,204.53,204.66,204.41,204.5,48608.0,176.7647,176.877,176.661,176.7387,48608.0
2019-06-14 12:00:00,204.52,204.64,204.34,204.38,23675.0,176.756,176.8597,176.6005,176.635,23675.0
2019-06-14 12:05:00,204.38,204.63,204.35,204.55,32679.0,176.635,176.8511,176.6091,176.782,32679.0
2019-06-14 12:10:00,204.53,204.63,204.48,204.58,19530.0,176.7647,176.8511,176.7215,176.8079,19530.0
2019-06-14 12:15:00,204.58,204.63,204.52,204.59,12669.0,176.8079,176.8511,176.756,176.8165,12669.0
2019-06-14 12:20:00,204.57,204.61,204.36,204.51,31703.0,176.7992,176.8338,176.6177,176.7474,31703.0
2019-06-14 12:25:00,204.5,204.65,204.5,204.57,18869.0,176.7387,176.8684,176.7387,176.7992,18869.0
2019-06-14 12:30:00,204.56,204.64,204.48,204.59,63907.0,176.7906,176.8597,176.7215,176.8165,63907.0
2019-06-14 12:35:00,204.58,204.63,204.53,204.58,18436.0,176.8079,176.8511,176.7647,176.8079,18436.0
2019-06-14 12:40:00,204.57,204.63,204.49,204.49,18840.0,176.7992,176.8511,176.7301,176.7301,18840.0
2019-06-14 12:45:00,204.52,204.63,204.52,204.58,13388.0,176.756,176.8511,176.756,176.8079,13388.0
2019-06-14 12:50:00,204.6,204.66,204.54,204.63,22476.0,176.8252,176.877,176.7733,176.8511,22476.0
2019-06-14 12:55:00,204.61,204.64,204.55,204.59,13009.0,176.8338,176.8597,176.782,176.8165,13009.0
2019-06-14 13:00:00,204.59,204.65,204.56,204.64,21281.0,176.8165,176.8684,176.7906,176.8597,21281.0
2019-06-14 13:05:00,204.65,205.09,204.64,205.05,69313.0,176.8684,177.2487,176.8597,177.2141,69313.0
2019-06-14 13:10:00,205.07,205.23,205.03,205.08,25579.0,177.2314,177.3696,177.1968,177.24,25579.0
2019-06-14 13:15:00,205.1,205.55,205.07,205.41,60310.0,177.2573,177.6462,177.2314,177.5252,60310.0
2019-06-14 13:20:00,205.42,205.61,205.34,205.42,49273.0,177.5339,177.6981,177.4647,177.5339,49273.0
2019-06-14 13:25:00,205.41,205.47,205.3,205.43,23272.0,177.5252,177.5771,177.4301,177.5425,23272.0
2019-06-14 13:30:00,205.41,205.65,205.33,205.55,26717.0,177.5252,177.7326,177.4561,177.6462,26717.0
2019-06-14 13:35:00,205.54,205.75,205.48,205.52,47414.0,177.6376,177.8191,177.5857,177.6203,47414.0
2019-06-14 13:40:00,205.52,205.69,205.41,205.51,26439.0,177.6203,177.7672,177.5252,177.6116,26439.0
2019-06-14 13:45:00,205.5,205.53,205.31,205.33,31143.0,177.603,177.6289,177.4388,177.4561,31143.0
2019-06-14 13:50:00,205.32,205.41,205.19,205.21,19909.0,177.4474,177.5252,177.3351,177.3524,19909.0
2019-06-14 13:55:00,205.19,205.3,205.16,205.24,22645.0,177.3351,177.4301,177.3091,177.3783,22645.0
2019-06-14 14:00:00,205.24,205.41,205.18,205.31,33335.0,177.3783,177.5252,177.3264,177.4388,33335.0
2019-06-14 14:05:00,205.3,205.41,205.24,205.37,27985.0,177.4301,177.5252,177.3783,177.4906,27985.0
2019-06-14 14:10:00,205.37,205.48,205.33,205.36,36555.0,177.4906,177.5857,177.4561,177.482,36555.0
2019-06-14 14:15:00,205.34,205.76,205.33,205.74,35373.0,177.4647,177.8277,177.4561,177.8104,35373.0
2019-06-14 14:20:00,205.74,205.78,205.57,205.57,33264.0,177.8104,177.845,177.6635,177.6635,33264.0
2019-06-14 14:25:00,205.58,205.72,205.55,205.63,26326.0,177.6721,177.7931,177.6462,177.7153,26326.0
2019-06-14 14:30:00,205.63,205.72,205.56,205.6,27020.0,177.7153,177.7931,177.6548,177.6894,27020.0
2019-06-14 14:35:00,205.61,205.69,205.49,205.52,33709.0,177.6981,177.7672,177.5944,177.6203,33709.0
2019-06-14 14:40:00,205.56,205.7,205.55,205.69,21649.0,177.6548,177.7758,177.6462,177.7672,21649.0
2019-06-14 14:45:00,205.68,205.7,205.49,205.56,25924.0,177.7586,177.7758,177.5944,177.6548,25924.0
2019-06-14 14:50:00,205.58,205.69,205.52,205.67,28183.0,177.6721,177.7672,177.6203,177.7499,28183.0
2019-06-14 14:55:00,205.68,205.81,205.68,205.79,30167.0,177.7586,177.8709,177.7586,177.8536,30167.0
2019-06-14 15:00:00,205.79,206.12,205.78,206.12,35423.0,177.8536,178.1388,177.845,178.1388,35423.0
2019-06-14 15:05:00,206.11,206.15,205.95,206.14,30282.0,178.1302,178.1648,177.9919,178.1561,30282.0
2019-06-14 15:10:00,206.12,206.32,206.1,206.3,36869.0,178.1388,178.3117,178.1215,178.2944,36869.0
2019-06-14 15:15:00,206.3,206.45,206.19,206.45,54337.0,178.2944,178.424,178.1993,178.424,54337.0
2019-06-14 15:20:00,206.46,206.5,206.33,206.37,50772.0,178.4327,178.4672,178.3203,178.3549,50772.0
2019-06-14 15:25:00,206.38,206.44,206.27,206.34,46591.0,178.3635,178.4154,178.2685,178.329,46591.0
2019-06-14 15:30:00,206.35,206.39,206.16,206.37,50510.0,178.3376,178.3722,178.1734,178.3549,50510.0
2019-06-14 15:35:00,206.35,206.47,206.33,206.34,47343.0,178.3376,178.4413,178.3203,178.329,47343.0
2019-06-14 15:40:00,206.33,206.33,206.11,206.25,48903.0,178.3203,178.3203,178.1302,178.2512,48903.0
2019-06-14 15:45:00,206.27,206.35,206.21,206.22,59892.0,178.2685,178.3376,178.2166,178.2253,59892.0
2019-06-14 15:50:00,206.22,206.28,206.02,206.16,101946.0,178.2253,178.2771,178.0524,178.1734,101946.0
2019-06-14 15:55:00,206.15,206.15,205.78,205.82,225938.0,178.1648,178.1648,177.845,177.8796,225938.0
2019-06-17 09:30:00,207.0,207.99,206.0,207.74,148946.0,178.8994,179.755,178.0351,179.5389,148946.0
2019-06-17 09:35:00,207.78,207.87,207.21,207.31,87360.0,179.5735,179.6513,179.0809,179.1673,87360.0
2019-06-17 09:40:00,207.33,207.34,206.72,207.03,107436.0,179.1846,179.1932,178.6574,178.9253,107436.0
2019-06-17 09:45:00,207.08,207.14,206.74,206.8,51110.0,178.9685,179.0204,178.6747,178.7265,51110.0
2019-06-17 09:50:00,206.79,206.83,206.25,206.25,56481.0,178.7179,178.7524,178.2512,178.2512,56481.0
2019-06-17 09:55:00,206.25,206.68,206.19,206.51,56918.0,178.2512,178.6228,178.1993,178.4759,56918.0
2019-06-17 10:00:00,206.53,206.58,206.23,206.42,45110.0,178.4932,178.5364,178.2339,178.3981,45110.0
2019-06-17 10:05:00,206.41,206.5,206.19,206.38,42314.0,178.3895,178.4672,178.1993,178.3635,42314.0
2019-06-17 10:10:00,206.37,206.65,206.37,206.53,36124.0,178.3549,178.5969,178.3549,178.4932,36124.0
2019-06-17 10:15:00,206.55,206.7,206.29,206.57,34401.0,178.5105,178.6401,178.2857,178.5277,34401.0
2019-06-17 10:20:00,206.53,207.12,206.52,207.12,39965.0,178.4932,179.0031,178.4845,179.0031,39965.0
2019-06-17 10:25:00,207.11,207.18,206.84,207.04,43582.0,178.9944,179.0549,178.7611,178.9339,43582.0
2019-06-17 10:30:00,207.02,207.07,206.79,206.96,31323.0,178.9166,178.9599,178.7179,178.8648,31323.0
2019-06-17 10:35:00,206.94,207.15,206.9,207.09,33305.0,178.8475,179.029,178.8129,178.9771,33305.0
2019-06-17 10:40:00,207.06,207.23,206.98,207.15,34302.0,178.9512,179.0981,178.8821,179.029,34302.0
2019-06-17 10:45:00,207.15,207.29,207.08,207.15,54377.0,179.029,179.15,178.9685,179.029,54377.0
2019-06-17 10:50:00,207.13,207.22,206.71,206.76,36562.0,179.0117,179.0895,178.6487,178.6919,36562.0
2019-06-17 10:55:00,206.75,207.09,206.75,206.98,31811.0,178.6833,178.9771,178.6833,178.8821,31811.0
2019-06-17 11:00:00,206.99,207.14,206.88,207.11,26823.0,178.8907,179.0204,178.7957,178.9944,26823.0
2019-06-17 11:05:00,207.1,207.28,207.08,207.27,41168.0,178.9858,179.1414,178.9685,179.1327,41168.0
2019-06-17 11:10:00,207.25,207.62,207.24,207.6,52347.0,179.1154,179.4352,179.1068,179.4179,52347.0
2019-06-17 11:15:00,207.58,207.6,207.42,207.51,21514.0,179.4006,179.4179,179.2623,179.3401,21514.0
2019-06-17 11:20:00,207.54,207.76,207.5,207.65,26482.0,179.3661,179.5562,179.3315,179.4611,26482.0
2019-06-17 11:25:00,207.64,207.78,207.49,207.51,30176.0,179.4525,179.5735,179.3228,179.3401,30176.0
2019-06-17 11:30:00,207.52,207.57,207.3,207.53,33462.0,179.3488,179.392,179.1586,179.3574,33462.0
2019-06-17 11:35:00,207.52,207.57,207.09,207.13,55472.0,179.3488,179.392,178.9771,179.0117,55472.0
2019-06-17 11:40:00,207.13,207.16,207.0,207.11,26201.0,179.0117,179.0376,178.8994,178.9944,26201.0
2019-06-17 11:45:00,207.12,207.27,207.08,207.25,20517.0,179.0031,179.1327,178.9685,179.1154,20517.0
2019-06-17 11:50:00,207.23,207.25,207.0,207.09,13840.0,179.0981,179.1154,178.8994,178.9771,13840.0
2019-06-17 11:55:00,207.09,207.19,207.01,207.15,32295.0,178.9771,179.0636,178.908,179.029,32295.0
2019-06-17 12:00:00,207.15,207.26,207.09,207.12,25734.0,179.029,179.1241,178.9771,179.0031,25734.0
2019-06-17 12:05:00,207.11,207.26,207.01,207.16,27930.0,178.9944,179.1241,178.908,179.0376,27930.0
2019-06-17 12:10:00,207.14,207.23,207.11,207.23,16043.0,179.0204,179.0981,178.9944,179.0981,16043.0
2019-06-17 12:15:00,207.25,207.27,207.1,207.27,14470.0,179.1154,179.1327,178.9858,179.1327,14470.0
2019-06-17 12:20:00,207.24,207.26,206.95,207.09,16601.0,179.1068,179.1241,178.8562,178.9771,16601.0
2019-06-17 12:25:00,207.09,207.11,206.85,206.89,48908.0,178.9771,178.9944,178.7697,178.8043,48908.0
2019-06-17 12:30:00,206.9,207.42,206.87,207.42,35869.0,178.8129,179.2623,178.787,179.2623,35869.0
2019-06-17 12:35:00,207.4,207.72,207.4,207.64,23472.0,179.2451,179.5216,179.2451,179.4525,23472.0
2019-06-17 12:40:00,207.66,207.93,207.64,207.93,25029.0,179.4698,179.7031,179.4525,179.7031,25029.0
2019-06-17 12:45:00,207.94,207.98,207.84,207.97,25491.0,179.7118,179.7463,179.6253,179.7377,25491.0
2019-06-17 12:50:00,207.97,208.19,207.95,207.99,56790.0,179.7377,179.9278,179.7204,179.755,56790.0
2019-06-17 12:55:00,207.99,208.24,207.91,208.24,36550.0,179.755,179.971,179.6858,179.971,36550.0
2019-06-17 13:00:00,208.23,208.28,208.15,208.28,24976.0,179.9624,180.0056,179.8933,180.0056,24976.0
2019-06-17 13:05:00,208.27,208.35,208.23,208.24,25187.0,179.997,180.0661,179.9624,179.971,25187.0
2019-06-17 13:10:00,208.22,208.26,207.97,208.06,27735.0,179.9537,179.9883,179.7377,179.8155,27735.0
2019-06-17 13:15:00,208.06,208.15,207.95,208.13,27117.0,179.8155,179.8933,179.7204,179.876,27117.0
2019-06-17 13:20:00,208.15,208.41,208.15,208.27,24550.0,179.8933,180.118,179.8933,179.997,24550.0
2019-06-17 13:25:00,208.26,208.26,208.04,208.06,25480.0,179.9883,179.9883,179.7982,179.8155,25480.0
2019-06-17 13:30:00,208.04,208.31,208.0,208.28,28040.0,179.7982,180.0315,179.7636,180.0056,28040.0
2019-06-17 13:35:00,208.29,208.5,208.26,208.42,32282.0,180.0142,180.1957,179.9883,180.1266,32282.0
2019-06-17 13:40:00,208.45,208.77,208.45,208.64,42198.0,180.1525,180.4291,180.1525,180.3167,42198.0
2019-06-17 13:45:00,208.65,208.79,208.56,208.73,83636.0,180.3254,180.4464,180.2476,180.3945,83636.0
2019-06-17 13:50:00,208.71,208.71,208.29,208.33,51588.0,180.3772,180.3772,180.0142,180.0488,51588.0
2019-06-17 13:55:00,208.33,208.35,208.08,208.31,36554.0,180.0488,180.0661,179.8328,180.0315,36554.0
2019-06-17 14:00:00,208.3,208.54,208.29,208.42,27449.0,180.0229,180.2303,180.0142,180.1266,27449.0
2019-06-17 14:05:00,208.42,208.53,208.24,208.31,33999.0,180.1266,180.2217,179.971,180.0315,33999.0
2019-06-17 14:10:00,208.33,208.52,208.32,208.51,54760.0,180.0488,180.213,180.0402,180.2044,54760.0
2019-06-17 14:15:00,208.5,208.71,208.37,208.63,22580.0,180.1957,180.3772,180.0834,180.3081,22580.0
2019-06-17 14:20:00,208.64,208.72,208.53,208.56,21181.0,180.3167,180.3859,180.2217,180.2476,21181.0
2019-06-17 14:25:00,208.58,208.6,208.3,208.56,25027.0,180.2649,180.2822,180.0229,180.2476,25027.0
2019-06-17 14:30:00,208.56,208.64,208.38,208.53,21312.0,180.2476,180.3167,180.092,180.2217,21312.0
2019-06-17 14:35:00,208.53,208.57,208.43,208.49,21065.0,180.2217,180.2562,180.1352,180.1871,21065.0
2019-06-17 14:40:00,208.46,208.49,208.31,208.37,24774.0,180.1612,180.1871,180.0315,180.0834,24774.0
2019-06-17 14:45:00,208.34,208.35,208.21,208.25,14104.0,180.0575,180.0661,179.9451,179.9797,14104.0
2019-06-17 14:50:00,208.23,208.23,208.04,208.08,16450.0,179.9624,179.9624,179.7982,179.8328,16450.0
2019-06-17 14:55:00,208.08,208.11,207.83,207.93,27183.0,179.8328,179.8587,179.6167,179.7031,27183.0
2019-06-17 15:00:00,207.92,208.03,207.73,208.03,38171.0,179.6945,179.7895,179.5303,179.7895,38171.0
2019-06-17 15:05:00,208.04,208.05,207.95,208.02,24245.0,179.7982,179.8068,179.7204,179.7809,24245.0
2019-06-17 15:10:00,208.03,208.28,207.99,208.17,42915.0,179.7895,180.0056,179.755,179.9105,42915.0
2019-06-17 15:15:00,208.17,208.27,208.05,208.09,24226.0,179.9105,179.997,179.8068,179.8414,24226.0
2019-06-17 15:20:00,208.07,208.07,207.78,207.82,38399.0,179.8241,179.8241,179.5735,179.608,38399.0
2019-06-17 15:25:00,207.84,207.97,207.78,207.8,30242.0,179.6253,179.7377,179.5735,179.5908,30242.0
2019-06-17 15:30:00,207.78,207.78,207.53,207.59,42796.0,179.5735,179.5735,179.3574,179.4093,42796.0
2019-06-17 15:35:00,207.59,207.63,207.28,207.28,58714.0,179.4093,179.4438,179.1414,179.1414,58714.0
2019-06-17 15:40:00,207.28,207.31,207.07,207.19,90396.0,179.1414,179.1673,178.9599,179.0636,90396.0
2019-06-17 15:45:00,207.18,207.28,207.08,207.13,51501.0,179.0549,179.1414,178.9685,179.0117,51501.0
2019-06-17 15:50:00,207.13,207.14,206.92,207.0,88757.0,179.0117,179.0204,178.8302,178.8994,88757.0
2019-06-17 15:55:00,206.98,207.13,206.59,206.97,205891.0,178.8821,179.0117,178.545,178.8734,205891.0
2019-06-18 09:30:00,208.1,208.94,207.46,208.61,89614.0,179.85,180.576,179.2969,180.2908,89614.0
2019-06-18 09:35:00,208.46,209.4,208.46,209.33,41434.0,180.1612,180.9736,180.1612,180.9131,41434.0
2019-06-18 09:40:00,209.24,209.96,209.03,209.78,50383.0,180.8353,181.4575,180.6538,181.302,50383.0
2019-06-18 09:45:00,209.83,209.95,209.41,209.45,43420.0,181.3452,181.4489,180.9822,181.0168,43420.0
2019-06-18 09:50:00,209.39,209.6,208.9,209.4,48117.0,180.9649,181.1464,180.5414,180.9736,48117.0
2019-06-18 09:55:00,209.38,209.55,209.23,209.33,46306.0,180.9563,181.1032,180.8266,180.9131,46306.0
2019-06-18 10:00:00,209.31,209.67,209.26,209.4,36522.0,180.8958,181.2069,180.8526,180.9736,36522.0
2019-06-18 10:05:00,209.41,209.62,209.3,209.37,66990.0,180.9822,181.1637,180.8871,180.9476,66990.0
2019-06-18 10:10:00,209.36,209.55,209.3,209.36,29931.0,180.939,181.1032,180.8871,180.939,29931.0
2019-06-18 10:15:00,209.36,209.6,209.3,209.45,29601.0,180.939,181.1464,180.8871,181.0168,29601.0
2019-06-18 10:20:00,209.44,209.54,209.34,209.42,38349.0,181.0081,181.0946,180.9217,180.9908,38349.0
2019-06-18 10:25:00,209.39,209.52,209.22,209.49,33578.0,180.9649,181.0773,180.818,181.0513,33578.0
2019-06-18 10:30:00,209.52,209.75,209.49,209.69,30441.0,181.0773,181.276,181.0513,181.2242,30441.0
2019-06-18 10:35:00,209.68,209.75,209.38,209.38,21089.0,181.2155,181.276,180.9563,180.9563,21089.0
2019-06-18 10:40:00,209.3,209.58,209.26,209.46,23049.0,180.8871,181.1291,180.8526,181.0254,23049.0
2019-06-18 10:45:00,209.46,209.48,209.28,209.44,15213.0,181.0254,181.0427,180.8699,181.0081,15213.0
2019-06-18 10:50:00,209.44,209.85,209.35,209.75,33028.0,181.0081,181.3625,180.9303,181.276,33028.0
2019-06-18 10:55:00,209.78,209.99,209.7,209.72,37847.0,181.302,181.4835,181.2328,181.2501,37847.0
2019-06-18 11:00:00,209.73,209.96,209.6,209.88,33527.0,181.2588,181.4575,181.1464,181.3884,33527.0
2019-06-18 11:05:00,209.92,210.1,209.9,209.98,82009.0,181.423,181.5785,181.4057,181.4748,82009.0
2019-06-18 11:10:00,209.99,210.17,209.58,209.64,46058.0,181.4835,181.639,181.1291,181.181,46058.0
2019-06-18 11:15:00,209.6,209.68,209.41,209.45,14126.0,181.1464,181.2155,180.9822,181.0168,14126.0
2019-06-18 11:20:00,209.46,209.61,209.09,209.09,41240.0,181.0254,181.1551,180.7056,180.7056,41240.0
2019-06-18 11:25:00,209.11,209.36,209.11,209.16,19271.0,180.7229,180.939,180.7229,180.7661,19271.0
2019-06-18 11:30:00,209.1,209.16,208.8,208.84,52469.0,180.7143,180.7661,180.455,180.4896,52469.0
2019-06-18 11:35:00,208.86,208.91,208.69,208.78,23042.0,180.5069,180.5501,180.3599,180.4377,23042.0
2019-06-18 11:40:00,208.77,208.81,208.39,208.47,29141.0,180.4291,180.4637,180.1007,180.1698,29141.0
2019-06-18 11:45:00,208.46,208.5,208.14,208.27,41824.0,180.1612,180.1957,179.8846,179.997,41824.0
2019-06-18 11:50:00,208.22,208.46,208.16,208.19,43519.0,179.9537,180.1612,179.9019,179.9278,43519.0
2019-06-18 11:55:00,208.18,208.27,207.8,207.81,37964.0,179.9192,179.997,179.5908,179.5994,37964.0
2019-06-18 12:00:00,207.81,207.94,207.76,207.94,34879.0,179.5994,179.7118,179.5562,179.7118,34879.0
2019-06-18 12:05:00,207.9,208.07,207.89,208.05,26707.0,179.6772,179.8241,179.6685,179.8068,26707.0
2019-06-18 12:10:00,208.01,208.11,207.8,207.85,20709.0,179.7723,179.8587,179.5908,179.634,20709.0
2019-06-18 12:15:00,207.86,207.97,207.73,207.85,17886.0,179.6426,179.7377,179.5303,179.634,17886.0
2019-06-18 12:20:00,207.88,207.95,207.84,207.87,18719.0,179.6599,179.7204,179.6253,179.6513,18719.0
2019-06-18 12:25:00,207.88,208.17,207.88,208.1,12751.0,179.6599,179.9105,179.6599,179.85,12751.0
2019-06-18 12:30:00,208.15,208.27,208.12,208.22,12941.0,179.8933,179.997,179.8673,179.9537,12941.0
2019-06-18 12:35:00,208.29,208.31,208.16,208.2,14748.0,180.0142,180.0315,179.9019,179.9365,14748.0
2019-06-18 12:40:00,208.2,208.26,207.98,208.0,24488.0,179.9365,179.9883,179.7463,179.7636,24488.0
2019-06-18 12:45:00,207.98,208.2,207.63,208.09,40090.0,179.7463,179.9365,179.4438,179.8414,40090.0
2019-06-18 12:50:00,208.13,208.17,208.04,208.1,16821.0,179.876,179.9105,179.7982,179.85,16821.0
2019-06-18 12:55:00,208.08,208.14,207.99,208.01,21405.0,179.8328,179.8846,179.755,179.7723,21405.0
2019-06-18 13:00:00,208.02,208.03,207.62,207.63,17205.0,179.7809,179.7895,179.4352,179.4438,17205.0
2019-06-18 13:05:00,207.63,207.84,207.39,207.8,34200.0,179.4438,179.6253,179.2364,179.5908,34200.0
2019-06-18 13:10:00,207.83,208.08,207.83,208.08,30047.0,179.6167,179.8328,179.6167,179.8328,30047.0
2019-06-18 13:15:00,208.08,208.17,207.99,208.02,20417.0,179.8328,179.9105,179.755,179.7809,20417.0
2019-06-18 13:20:00,207.97,208.05,207.8,207.98,17206.0,179.7377,179.8068,179.5908,179.7463,17206.0
2019-06-18 13:25:00,207.96,208.0,207.5,207.54,21485.0,179.729,179.7636,179.3315,179.3661,21485.0
2019-06-18 13:30:00,207.58,207.87,207.55,207.86,26092.0,179.4006,179.6513,179.3747,179.6426,26092.0
2019-06-18 13:35:00,207.86,207.96,207.76,207.91,25902.0,179.6426,179.729,179.5562,179.6858,25902.0
2019-06-18 13:40:00,207.88,208.01,207.82,208.01,11873.0,179.6599,179.7723,179.608,179.7723,11873.0
2019-06-18 13:45:00,208.02,208.14,207.98,208.05,14090.0,179.7809,179.8846,179.7463,179.8068,14090.0
2019-06-18 13:50:00,208.03,208.13,208.0,208.02,28119.0,179.7895,179.876,179.7636,179.7809,28119.0
2019-06-18 13:55:00,208.04,208.07,207.86,207.92,20588.0,179.7982,179.8241,179.6426,179.6945,20588.0
2019-06-18 14:00:00,207.88,208.11,207.88,207.96,9406.0,179.6599,179.8587,179.6599,179.729,9406.0
2019-06-18 14:05:00,207.99,208.02,207.86,207.98,23815.0,179.755,179.7809,179.6426,179.7463,23815.0
2019-06-18 14:10:00,207.97,208.02,207.89,207.94,13062.0,179.7377,179.7809,179.6685,179.7118,13062.0
2019-06-18 14:15:00,207.92,208.1,207.87,208.08,27539.0,179.6945,179.85,179.6513,179.8328,27539.0
2019-06-18 14:20:00,208.08,208.09,207.95,208.0,35129.0,179.8328,179.8414,179.7204,179.7636,35129.0
2019-06-18 14:25:00,208.04,208.18,208.03,208.15,34308.0,179.7982,179.9192,179.7895,179.8933,34308.0
2019-06-18 14:30:00,208.17,208.29,208.16,208.17,41837.0,179.9105,180.0142,179.9019,179.9105,41837.0
2019-06-18 14:35:00,208.2,208.2,208.03,208.06,21488.0,179.9365,179.9365,179.7895,179.8155,21488.0
2019-06-18 14:40:00,208.07,208.11,207.85,207.92,14662.0,179.8241,179.8587,179.634,179.6945,14662.0
2019-06-18 14:45:00,207.9,207.9,207.74,207.77,14382.0,179.6772,179.6772,179.5389,179.5648,14382.0
2019-06-18 14:50:00,207.77,207.83,207.63,207.64,14927.0,179.5648,179.6167,179.4438,179.4525,14927.0
2019-06-18 14:55:00,207.62,207.75,207.55,207.74,23348.0,179.4352,179.5476,179.3747,179.5389,23348.0
2019-06-18 15:00:00,207.72,207.81,207.66,207.79,20564.0,179.5216,179.5994,179.4698,179.5821,20564.0
2019-06-18 15:05:00,207.79,207.8,207.63,207.69,25470.0,179.5821,179.5908,179.4438,179.4957,25470.0
2019-06-18 15:10:00,207.7,207.82,207.65,207.68,19851.0,179.5043,179.608,179.4611,179.4871,19851.0
2019-06-18 15:15:00,207.65,207.77,207.56,207.77,27336.0,179.4611,179.5648,179.3833,179.5648,27336.0
2019-06-18 15:20:00,207.78,207.9,207.72,207.77,28328.0,179.5735,179.6772,179.5216,179.5648,28328.0
2019-06-18 15:25:00,207.76,207.8,207.64,207.64,25252.0,179.5562,179.5908,179.4525,179.4525,25252.0
2019-06-18 15:30:00,207.66,207.68,207.42,207.47,32389.0,179.4698,179.4871,179.2623,179.3056,32389.0
2019-06-18 15:35:00,207.49,207.62,207.37,207.38,31544.0,179.3228,179.4352,179.2191,179.2278,31544.0
2019-06-18 15:40:00,207.37,207.69,207.3,207.63,30695.0,179.2191,179.4957,179.1586,179.4438,30695.0
2019-06-18 15:45:00,207.63,207.75,207.51,207.58,37217.0,179.4438,179.5476,179.3401,179.4006,37217.0
2019-06-18 15:50:00,207.55,207.65,207.17,207.21,109704.0,179.3747,179.4611,179.0463,179.0809,109704.0
2019-06-18 15:55:00,207.23,207.6,207.11,207.59,144928.0,179.0981,179.4179,178.9944,179.4093,144928.0
2019-06-19 09:30:00,207.9,208.35,207.29,207.89,66767.0,179.6772,180.0661,179.15,179.6685,66767.0
2019-06-19 09:35:00,207.9,208.34,207.71,208.22,49743.0,179.6772,180.0575,179.513,179.9537,49743.0
2019-06-19 09:40:00,208.27,208.27,207.42,207.51,17184.0,179.997,179.997,179.2623,179.3401,17184.0
2019-06-19 09:45:00,207.53,207.63,207.25,207.51,16196.0,179.3574,179.4438,179.1154,179.3401,16196.0
2019-06-19 09:50:00,207.49,207.69,207.3,207.36,25878.0,179.3228,179.4957,179.1586,179.2105,25878.0
2019-06-19 09:55:00,207.35,207.73,207.35,207.65,25493.0,179.2019,179.5303,179.2019,179.4611,25493.0
2019-06-19 10:00:00,207.69,207.8,207.59,207.72,25071.0,179.4957,179.5908,179.4093,179.5216,25071.0
2019-06-19 10:05:00,207.62,207.67,207.16,207.55,23430.0,179.4352,179.4784,179.0376,179.3747,23430.0
2019-06-19 10:10:00,207.56,207.64,207.28,207.55,45579.0,179.3833,179.4525,179.1414,179.3747,45579.0
2019-06-19 10:15:00,207.57,207.63,207.14,207.19,31159.0,179.392,179.4438,179.0204,179.0636,31159.0
2019-06-19 10:20:00,207.15,207.55,207.09,207.47,19776.0,179.029,179.3747,178.9771,179.3056,19776.0
2019-06-19 10:25:00,207.45,207.54,207.3,207.32,30328.0,179.2883,179.3661,179.1586,179.1759,30328.0
2019-06-19 10:30:00,207.35,207.46,207.21,207.38,18696.0,179.2019,179.2969,179.0809,179.2278,18696.0
2019-06-19 10:35:00,207.4,207.68,207.4,207.67,20749.0,179.2451,179.4871,179.2451,179.4784,20749.0
2019-06-19 10:40:00,207.62,207.75,207.52,207.56,19417.0,179.4352,179.5476,179.3488,179.3833,19417.0
2019-06-19 10:45:00,207.53,207.65,207.43,207.47,15379.0,179.3574,179.4611,179.271,179.3056,15379.0
2019-06-19 10:50:00,207.54,207.87,207.4,207.83,20553.0,179.3661,179.6513,179.2451,179.6167,20553.0
2019-06-19 10:55:00,207.79,207.86,207.65,207.85,20940.0,179.5821,179.6426,179.4611,179.634,20940.0
2019-06-19 11:00:00,207.86,208.1,207.67,207.67,35451.0,179.6426,179.85,179.4784,179.4784,35451.0
2019-06-19 11:05:00,207.69,207.81,207.37,207.39,29081.0,179.4957,179.5994,179.2191,179.2364,29081.0
2019-06-19 11:10:00,207.41,207.55,207.3,207.43,15707.0,179.2537,179.3747,179.1586,179.271,15707.0
2019-06-19 11:15:00,207.43,207.64,207.3,207.62,7727.0,179.271,179.4525,179.1586,179.4352,7727.0
2019-06-19 11:20:00,207.62,207.73,207.48,207.62,17204.0,179.4352,179.5303,179.3142,179.4352,17204.0
2019-06-19 11:25:00,207.59,207.85,207.53,207.84,19202.0,179.4093,179.634,179.3574,179.6253,19202.0
2019-06-19 11:30:00,207.81,207.88,207.53,207.57,13846.0,179.5994,179.6599,179.3574,179.392,13846.0
2019-06-19 11:35:00,207.53,207.62,207.42,207.53,8543.0,179.3574,179.4352,179.2623,179.3574,8543.0
2019-06-19 11:40:00,207.49,207.66,207.47,207.64,9973.0,179.3228,179.4698,179.3056,179.4525,9973.0
2019-06-19 11:45:00,207.65,207.66,207.31,207.42,21509.0,179.4611,179.4698,179.1673,179.2623,21509.0
2019-06-19 11:50:00,207.43,207.46,207.25,207.27,12740.0,179.271,179.2969,179.1154,179.1327,12740.0
2019-06-19 11:55:00,207.24,207.27,207.16,207.2,11139.0,179.1068,179.1327,179.0376,179.0722,11139.0
2019-06-19 12:00:00,207.18,207.18,206.84,206.98,27325.0,179.0549,179.0549,178.7611,178.8821,27325.0
2019-06-19 12:05:00,206.99,207.0,206.67,206.7,22785.0,178.8907,178.8994,178.6142,178.6401,22785.0
2019-06-19 12:10:00,206.65,206.69,206.55,206.63,14531.0,178.5969,178.6314,178.5105,178.5796,14531.0
2019-06-19 12:15:00,206.6,206.88,206.6,206.78,42104.0,178.5537,178.7957,178.5537,178.7092,42104.0
2019-06-19 12:20:00,206.8,206.86,206.67,206.79,19629.0,178.7265,178.7784,178.6142,178.7179,19629.0
2019-06-19 12:25:00,206.79,206.8,206.64,206.64,11895.0,178.7179,178.7265,178.5882,178.5882,11895.0
2019-06-19 12:30:00,206.67,206.76,206.55,206.73,17888.0,178.6142,178.6919,178.5105,178.666,17888.0
2019-06-19 12:35:00,206.74,206.74,206.53,206.69,14385.0,178.6747,178.6747,178.4932,178.6314,14385.0
2019-06-19 12:40:00,206.68,206.72,206.57,206.57,9561.0,178.6228,178.6574,178.5277,178.5277,9561.0
2019-06-19 12:45:00,206.57,206.67,206.52,206.52,8435.0,178.5277,178.6142,178.4845,178.4845,8435.0
2019-06-19 12:50:00,206.55,206.57,206.36,206.46,27553.0,178.5105,178.5277,178.3462,178.4327,27553.0
2019-06-19 12:55:00,206.43,206.49,206.28,206.34,18284.0,178.4067,178.4586,178.2771,178.329,18284.0
2019-06-19 13:00:00,206.35,206.39,206.2,206.2,84258.0,178.3376,178.3722,178.208,178.208,84258.0
2019-06-19 13:05:00,206.15,206.31,206.02,206.29,20255.0,178.1648,178.303,178.0524,178.2857,20255.0
2019-06-19 13:10:00,206.3,206.32,205.96,206.01,17136.0,178.2944,178.3117,178.0005,178.0438,17136.0
2019-06-19 13:15:00,206.0,206.08,205.9,206.03,13171.0,178.0351,178.1043,177.9487,178.061,13171.0
2019-06-19 13:20:00,206.04,206.28,205.96,206.27,24728.0,178.0697,178.2771,178.0005,178.2685,24728.0
2019-06-19 13:25:00,206.27,206.34,206.08,206.2,37998.0,178.2685,178.329,178.1043,178.208,37998.0
2019-06-19 13:30:00,206.22,206.36,206.22,206.36,8439.0,178.2253,178.3462,178.2253,178.3462,8439.0
2019-06-19 13:35:00,206.35,206.56,206.34,206.53,14995.0,178.3376,178.5191,178.329,178.4932,14995.0
2019-06-19 13:40:00,206.52,206.53,206.24,206.25,13165.0,178.4845,178.4932,178.2425,178.2512,13165.0
2019-06-19 13:45:00,206.19,206.31,206.08,206.14,15246.0,178.1993,178.303,178.1043,178.1561,15246.0
2019-06-19 13:50:00,206.13,206.45,206.13,206.33,11195.0,178.1475,178.424,178.1475,178.3203,11195.0
2019-06-19 13:55:00,206.25,206.44,206.1,206.44,22364.0,178.2512,178.4154,178.1215,178.4154,22364.0
2019-06-19 14:00:00,206.48,207.81,206.02,207.76,58419.0,178.45,179.5994,178.0524,179.5562,58419.0
2019-06-19 14:05:00,207.75,207.99,206.95,206.99,77460.0,179.5476,179.755,178.8562,178.8907,77460.0
2019-06-19 14:10:00,206.98,207.34,206.97,207.15,19682.0,178.8821,179.1932,178.8734,179.029,19682.0
2019-06-19 14:15:00,207.12,207.47,207.12,207.32,20245.0,179.0031,179.3056,179.0031,179.1759,20245.0
2019-06-19 14:20:00,207.36,207.47,207.1,207.13,13809.0,179.2105,179.3056,178.9858,179.0117,13809.0
2019-06-19 14:25:00,207.1,207.34,207.01,207.2,26061.0,178.9858,179.1932,178.908,179.0722,26061.0
2019-06-19 14:30:00,207.26,207.87,207.13,207.74,23599.0,179.1241,179.6513,179.0117,179.5389,23599.0
2019-06-19 14:35:00,207.71,207.84,207.27,207.36,14439.0,179.513,179.6253,179.1327,179.2105,14439.0
2019-06-19 14:40:00,207.35,207.85,207.26,207.77,31385.0,179.2019,179.634,179.1241,179.5648,31385.0
2019-06-19 14:45:00,207.78,207.9,207.55,207.57,29583.0,179.5735,179.6772,179.3747,179.392,29583.0
2019-06-19 14:50:00,207.58,207.92,207.53,207.74,14735.0,179.4006,179.6945,179.3574,179.5389,14735.0
2019-06-19 14:55:00,207.77,207.82,207.65,207.78,10455.0,179.5648,179.608,179.4611,179.5735,10455.0
2019-06-19 15:00:00,207.77,208.1,207.72,207.96,47714.0,179.5648,179.85,179.5216,179.729,47714.0
2019-06-19 15:05:00,207.98,208.11,207.81,207.98,32558.0,179.7463,179.8587,179.5994,179.7463,32558.0
2019-06-19 15:10:00,207.99,208.24,207.83,208.04,90741.0,179.755,179.971,179.6167,179.7982,90741.0
2019-06-19 15:15:00,208.05,208.29,207.85,208.24,29520.0,179.8068,180.0142,179.634,179.971,29520.0
2019-06-19 15:20:00,208.23,208.28,207.93,208.14,22682.0,179.9624,180.0056,179.7031,179.8846,22682.0
2019-06-19 15:25:00,208.12,208.16,207.94,208.01,24924.0,179.8673,179.9019,179.7118,179.7723,24924.0
2019-06-19 15:30:00,208.03,208.2,207.95,208.03,24630.0,179.7895,179.9365,179.7204,179.7895,24630.0
2019-06-19 15:35:00,208.02,208.15,207.76,207.96,43691.0,179.7809,179.8933,179.5562,179.729,43691.0
2019-06-19 15:40:00,207.97,208.43,207.91,208.14,41235.0,179.7377,180.1352,179.6858,179.8846,41235.0
2019-06-19 15:45:00,208.14,208.32,207.95,207.95,42715.0,179.8846,180.0402,179.7204,179.7204,42715.0
2019-06-19 15:50:00,207.96,208.47,207.93,208.4,71873.0,179.729,180.1698,179.7031,180.1093,71873.0
2019-06-19 15:55:00,208.41,208.48,207.95,207.97,157144.0,180.118,180.1785,179.7204,179.7377,157144.0
2019-06-20 09:30:00,209.57,209.87,209.31,209.65,139798.0,181.1205,181.3798,180.8958,181.1896,139798.0
2019-06-20 09:35:00,209.74,209.9,209.6,209.87,41138.0,181.2674,181.4057,181.1464,181.3798,41138.0
2019-06-20 09:40:00,209.81,209.98,209.67,209.79,49365.0,181.3279,181.4748,181.2069,181.3106,49365.0
2019-06-20 09:45:00,209.77,210.06,209.66,209.97,120657.0,181.2933,181.544,181.1983,181.4662,120657.0
2019-06-20 09:50:00,209.98,210.74,209.94,210.64,98176.0,181.4748,182.1317,181.4403,182.0452,98176.0
2019-06-20 09:55:00,210.6,210.84,210.36,210.4,40456.0,182.0107,182.2181,181.8032,181.8378,40456.0
2019-06-20 10:00:00,210.44,210.76,210.3,210.67,46826.0,181.8724,182.1489,181.7514,182.0712,46826.0
2019-06-20 10:05:00,210.67,210.97,210.64,210.97,35554.0,182.0712,182.3304,182.0452,182.3304,35554.0
2019-06-20 10:10:00,210.98,211.36,210.64,210.71,56118.0,182.3391,182.6675,182.0452,182.1057,56118.0
2019-06-20 10:15:00,210.72,210.97,210.66,210.77,44995.0,182.1144,182.3304,182.0625,182.1576,44995.0
2019-06-20 10:20:00,210.77,210.91,210.68,210.86,35016.0,182.1576,182.2786,182.0798,182.2354,35016.0
2019-06-20 10:25:00,210.85,210.94,210.44,210.45,25952.0,182.2267,182.3045,181.8724,181.881,25952.0
2019-06-20 10:30:00,210.47,210.79,210.36,210.54,38309.0,181.8983,182.1749,181.8032,181.9588,38309.0
2019-06-20 10:35:00,210.55,210.62,210.35,210.58,39394.0,181.9674,182.0279,181.7946,181.9934,39394.0
2019-06-20 10:40:00,210.58,211.07,210.57,211.01,42262.0,181.9934,182.4169,181.9847,182.365,42262.0
2019-06-20 10:45:00,211.03,211.17,210.86,210.88,26694.0,182.3823,182.5033,182.2354,182.2526,26694.0
2019-06-20 10:50:00,210.89,211.35,210.83,211.27,36189.0,182.2613,182.6588,182.2094,182.5897,36189.0
2019-06-20 10:55:00,211.28,211.31,210.95,210.98,25184.0,182.5983,182.6243,182.3131,182.3391,25184.0
2019-06-20 11:00:00,211.0,211.33,210.52,210.6,41742.0,182.3564,182.6416,181.9415,182.0107,41742.0
2019-06-20 11:05:00,210.57,210.75,210.26,210.64,47064.0,181.9847,182.1403,181.7168,182.0452,47064.0
2019-06-20 11:10:00,210.69,210.93,210.66,210.82,28118.0,182.0884,182.2959,182.0625,182.2008,28118.0
2019-06-20 11:15:00,210.8,210.85,210.5,210.74,29734.0,182.1835,182.2267,181.9242,182.1317,29734.0
2019-06-20 11:20:00,210.74,210.84,210.62,210.62,24470.0,182.1317,182.2181,182.0279,182.0279,24470.0
2019-06-20 11:25:00,210.66,210.86,210.52,210.74,19869.0,182.0625,182.2354,181.9415,182.1317,19869.0
2019-06-20 11:30:00,210.74,210.76,210.35,210.41,26013.0,182.1317,182.1489,181.7946,181.8465,26013.0
2019-06-20 11:35:00,210.42,210.69,210.33,210.49,39882.0,181.8551,182.0884,181.7773,181.9156,39882.0
2019-06-20 11:40:00,210.5,210.74,210.34,210.71,23189.0,181.9242,182.1317,181.786,182.1057,23189.0
2019-06-20 11:45:00,210.7,210.93,210.7,210.78,18040.0,182.0971,182.2959,182.0971,182.1662,18040.0
2019-06-20 11:50:00,210.76,211.09,210.76,210.85,23764.0,182.1489,182.4341,182.1489,182.2267,23764.0
2019-06-20 11:55:00,210.82,210.92,210.51,210.54,14197.0,182.2008,182.2872,181.9329,181.9588,14197.0
2019-06-20 12:00:00,210.59,210.61,210.36,210.55,15496.0,182.002,182.0193,181.8032,181.9674,15496.0
2019-06-20 12:05:00,210.54,210.55,210.25,210.35,26383.0,181.9588,181.9674,181.7082,181.7946,26383.0
2019-06-20 12:10:00,210.32,210.32,209.79,209.87,40769.0,181.7687,181.7687,181.3106,181.3798,40769.0
2019-06-20 12:15:00,209.9,209.94,209.38,209.54,33764.0,181.4057,181.4403,180.9563,181.0946,33764.0
2019-06-20 12:20:00,209.53,210.25,209.39,210.25,29033.0,181.0859,181.7082,180.9649,181.7082,29033.0
2019-06-20 12:25:00,210.23,210.39,209.98,210.18,25334.0,181.6909,181.8292,181.4748,181.6477,25334.0
2019-06-20 12:30:00,210.2,210.43,210.0,210.06,18222.0,181.665,181.8637,181.4921,181.544,18222.0
2019-06-20 12:35:00,210.03,210.13,209.83,209.91,18201.0,181.518,181.6045,181.3452,181.4143,18201.0
2019-06-20 12:40:00,209.94,210.38,209.9,210.22,20384.0,181.4403,181.8205,181.4057,181.6822,20384.0
2019-06-20 12:45:00,210.26,210.31,210.07,210.21,16829.0,181.7168,181.76,181.5526,181.6736,16829.0
2019-06-20 12:50:00,210.22,210.37,210.07,210.16,16038.0,181.6822,181.8119,181.5526,181.6304,16038.0
2019-06-20 12:55:00,210.14,210.42,210.02,210.34,15684.0,181.6131,181.8551,181.5094,181.786,15684.0
2019-06-20 13:00:00,210.37,210.52,210.27,210.33,37625.0,181.8119,181.9415,181.7255,181.7773,37625.0
2019-06-20 13:05:00,210.34,210.49,210.19,210.44,11702.0,181.786,181.9156,181.6563,181.8724,11702.0
2019-06-20 13:10:00,210.4,210.4,210.22,210.3,21607.0,181.8378,181.8378,181.6822,181.7514,21607.0
2019-06-20 13:15:00,210.28,210.31,210.03,210.17,17992.0,181.7341,181.76,181.518,181.639,17992.0
2019-06-20 13:20:00,210.18,210.2,209.92,210.16,19849.0,181.6477,181.665,181.423,181.6304,19849.0
2019-06-20 13:25:00,210.22,210.42,210.2,210.32,14555.0,181.6822,181.8551,181.665,181.7687,14555.0
2019-06-20 13:30:00,210.34,210.38,210.11,210.12,19111.0,181.786,181.8205,181.5872,181.5958,19111.0
2019-06-20 13:35:00,210.11,210.15,209.97,210.11,18191.0,181.5872,181.6217,181.4662,181.5872,18191.0
2019-06-20 13:40:00,210.13,210.16,210.01,210.05,12217.0,181.6045,181.6304,181.5008,181.5353,12217.0
2019-06-20 13:45:00,210.05,210.09,209.96,210.01,22415.0,181.5353,181.5699,181.4575,181.5008,22415.0
2019-06-20 13:50:00,210.01,210.05,209.91,209.96,16428.0,181.5008,181.5353,181.4143,181.4575,16428.0
2019-06-20 13:55:00,209.94,210.05,209.9,209.97,19997.0,181.4403,181.5353,181.4057,181.4662,19997.0
2019-06-20 14:00:00,209.93,210.18,209.89,210.13,22170.0,181.4316,181.6477,181.397,181.6045,22170.0
2019-06-20 14:05:00,210.13,210.32,210.04,210.26,21314.0,181.6045,181.7687,181.5267,181.7168,21314.0
2019-06-20 14:10:00,210.25,210.39,210.13,210.37,22910.0,181.7082,181.8292,181.6045,181.8119,22910.0
2019-06-20 14:15:00,210.38,210.44,210.23,210.42,30566.0,181.8205,181.8724,181.6909,181.8551,30566.0
2019-06-20 14:20:00,210.41,210.46,210.3,210.33,21372.0,181.8465,181.8897,181.7514,181.7773,21372.0
2019-06-20 14:25:00,210.31,210.42,210.26,210.42,18146.0,181.76,181.8551,181.7168,181.8551,18146.0
2019-06-20 14:30:00,210.41,210.61,210.38,210.58,65887.0,181.8465,182.0193,181.8205,181.9934,65887.0
2019-06-20 14:35:00,210.65,210.65,210.43,210.47,34297.0,182.0539,182.0539,181.8637,181.8983,34297.0
2019-06-20 14:40:00,210.48,210.57,210.44,210.49,21482.0,181.9069,181.9847,181.8724,181.9156,21482.0
2019-06-20 14:45:00,210.5,210.71,210.48,210.63,16112.0,181.9242,182.1057,181.9069,182.0366,16112.0
2019-06-20 14:50:00,210.64,210.76,210.56,210.76,33036.0,182.0452,182.1489,181.9761,182.1489,33036.0
2019-06-20 14:55:00,210.74,210.91,210.72,210.85,34117.0,182.1317,182.2786,182.1144,182.2267,34117.0
2019-06-20 15:00:00,210.86,210.89,210.7,210.72,24316.0,182.2354,182.2613,182.0971,182.1144,24316.0
2019-06-20 15:05:00,210.71,210.71,210.52,210.52,15668.0,182.1057,182.1057,181.9415,181.9415,15668.0
2019-06-20 15:10:00,210.56,210.63,210.5,210.63,15617.0,181.9761,182.0366,181.9242,182.0366,15617.0
2019-06-20 15:15:00,210.64,210.84,210.6,210.81,21532.0,182.0452,182.2181,182.0107,182.1922,21532.0
2019-06-20 15:20:00,210.83,210.91,210.77,210.8,26963.0,182.2094,182.2786,182.1576,182.1835,26963.0
2019-06-20 15:25:00,210.81,210.96,210.81,210.87,24654.0,182.1922,182.3218,182.1922,182.244,24654.0
2019-06-20 15:30:00,210.87,210.96,210.75,210.91,24849.0,182.244,182.3218,182.1403,182.2786,24849.0
2019-06-20 15:35:00,210.88,211.06,210.84,211.03,39713.0,182.2526,182.4082,182.2181,182.3823,39713.0
2019-06-20 15:40:00,211.04,211.33,211.01,211.27,51959.0,182.3909,182.6416,182.365,182.5897,51959.0
2019-06-20 15:45:00,211.28,211.48,211.22,211.42,81960.0,182.5983,182.7712,182.5465,182.7193,81960.0
2019-06-20 15:50:00,211.42,211.49,211.28,211.45,87426.0,182.7193,182.7798,182.5983,182.7453,87426.0
2019-06-20 15:55:00,211.48,211.66,211.2,211.2,212897.0,182.7712,182.9268,182.5292,182.5292,212897.0
2019-06-21 09:30:00,211.26,211.99,211.02,211.8,1265662.0,182.5811,183.212,182.3736,183.0478,1265662.0
2019-06-21 09:35:00,211.79,211.92,210.75,210.91,53838.0,183.0391,183.1515,182.1403,182.2786,53838.0
2019-06-21 09:40:00,210.81,211.25,210.64,210.69,52339.0,182.1922,182.5724,182.0452,182.0884,52339.0
2019-06-21 09:45:00,210.74,211.4,210.71,210.85,35552.0,182.1317,182.7021,182.1057,182.2267,35552.0
2019-06-21 09:50:00,210.85,211.02,210.36,210.52,43691.0,182.2267,182.3736,181.8032,181.9415,43691.0
2019-06-21 09:55:00,210.49,210.78,210.39,210.5,22816.0,181.9156,182.1662,181.8292,181.9242,22816.0
2019-06-21 10:00:00,210.53,210.82,210.3,210.46,57529.0,181.9502,182.2008,181.7514,181.8897,57529.0
2019-06-21 10:05:00,210.48,210.71,210.34,210.34,35001.0,181.9069,182.1057,181.786,181.786,35001.0
2019-06-21 10:10:00,210.35,210.4,210.07,210.32,41749.0,181.7946,181.8378,181.5526,181.7687,41749.0
2019-06-21 10:15:00,210.33,210.52,210.24,210.52,40916.0,181.7773,181.9415,181.6995,181.9415,40916.0
2019-06-21 10:20:00,210.47,210.61,210.33,210.59,50731.0,181.8983,182.0193,181.7773,182.002,50731.0
2019-06-21 10:25:00,210.6,210.81,210.47,210.8,43659.0,182.0107,182.1922,181.8983,182.1835,43659.0
2019-06-21 10:30:00,210.78,210.78,210.5,210.72,37301.0,182.1662,182.1662,181.9242,182.1144,37301.0
2019-06-21 10:35:00,210.7,210.74,209.92,209.99,56438.0,182.0971,182.1317,181.423,181.4835,56438.0
2019-06-21 10:40:00,209.99,210.72,209.87,210.51,34159.0,181.4835,182.1144,181.3798,181.9329,34159.0
2019-06-21 10:45:00,210.51,210.6,210.24,210.27,19151.0,181.9329,182.0107,181.6995,181.7255,19151.0
2019-06-21 10:50:00,210.24,210.28,209.97,209.97,39840.0,181.6995,181.7341,181.4662,181.4662,39840.0
2019-06-21 10:55:00,209.98,210.09,209.68,209.84,40626.0,181.4748,181.5699,181.2155,181.3538,40626.0
2019-06-21 11:00:00,209.84,209.98,209.68,209.98,44656.0,181.3538,181.4748,181.2155,181.4748,44656.0
2019-06-21 11:05:00,209.97,210.56,209.87,210.33,46705.0,181.4662,181.9761,181.3798,181.7773,46705.0
2019-06-21 11:10:00,210.3,210.31,209.96,210.03,35699.0,181.7514,181.76,181.4575,181.518,35699.0
2019-06-21 11:15:00,210.03,210.05,209.84,210.05,34120.0,181.518,181.5353,181.3538,181.5353,34120.0
2019-06-21 11:20:00,210.03,210.23,209.92,209.92,28366.0,181.518,181.6909,181.423,181.423,28366.0
2019-06-21 11:25:00,209.88,209.88,209.59,209.73,23633.0,181.3884,181.3884,181.1378,181.2588,23633.0
2019-06-21 11:30:00,209.69,209.94,209.52,209.89,42957.0,181.2242,181.4403,181.0773,181.397,42957.0
2019-06-21 11:35:00,209.87,209.91,209.55,209.55,28562.0,181.3798,181.4143,181.1032,181.1032,28562.0
2019-06-21 11:40:00,209.54,209.84,209.49,209.49,28100.0,181.0946,181.3538,181.0513,181.0513,28100.0
2019-06-21 11:45:00,209.53,209.67,209.46,209.5,21020.0,181.0859,181.2069,181.0254,181.06,21020.0
2019-06-21 11:50:00,209.5,209.73,209.4,209.73,21306.0,181.06,181.2588,180.9736,181.2588,21306.0
2019-06-21 11:55:00,209.72,209.9,209.64,209.83,24150.0,181.2501,181.4057,181.181,181.3452,24150.0
2019-06-21 12:00:00,209.83,209.94,209.79,209.9,17422.0,181.3452,181.4403,181.3106,181.4057,17422.0
2019-06-21 12:05:00,209.9,209.9,209.69,209.73,18699.0,181.4057,181.4057,181.2242,181.2588,18699.0
2019-06-21 12:10:00,209.71,209.71,209.59,209.62,17245.0,181.2415,181.2415,181.1378,181.1637,17245.0
2019-06-21 12:15:00,209.62,209.62,209.5,209.51,21845.0,181.1637,181.1637,181.06,181.0686,21845.0
2019-06-21 12:20:00,209.5,209.6,209.37,209.39,13109.0,181.06,181.1464,180.9476,180.9649,13109.0
2019-06-21 12:25:00,209.37,209.56,209.31,209.53,24608.0,180.9476,181.1118,180.8958,181.0859,24608.0
2019-06-21 12:30:00,209.53,209.77,209.51,209.74,18370.0,181.0859,181.2933,181.0686,181.2674,18370.0
2019-06-21 12:35:00,209.73,209.92,209.65,209.89,28043.0,181.2588,181.423,181.1896,181.397,28043.0
2019-06-21 12:40:00,209.9,209.9,209.8,209.86,11725.0,181.4057,181.4057,181.3193,181.3711,11725.0
2019-06-21 12:45:00,209.87,209.91,209.73,209.75,21456.0,181.3798,181.4143,181.2588,181.276,21456.0
2019-06-21 12:50:00,209.74,209.8,209.69,209.69,27015.0,181.2674,181.3193,181.2242,181.2242,27015.0
2019-06-21 12:55:00,209.7,209.71,209.45,209.5,20591.0,181.2328,181.2415,181.0168,181.06,20591.0
2019-06-21 13:00:00,209.52,209.57,209.41,209.48,21007.0,181.0773,181.1205,180.9822,181.0427,21007.0
2019-06-21 13:05:00,209.5,209.55,209.44,209.53,12800.0,181.06,181.1032,181.0081,181.0859,12800.0
2019-06-21 13:10:00,209.52,209.56,209.41,209.42,19479.0,181.0773,181.1118,180.9822,180.9908,19479.0
2019-06-21 13:15:00,209.43,209.52,209.38,209.44,15877.0,180.9995,181.0773,180.9563,181.0081,15877.0
2019-06-21 13:20:00,209.44,209.47,209.08,209.11,30956.0,181.0081,181.0341,180.697,180.7229,30956.0
2019-06-21 13:25:00,209.14,209.49,209.13,209.49,17877.0,180.7489,181.0513,180.7402,181.0513,17877.0
2019-06-21 13:30:00,209.52,209.54,209.44,209.46,15759.0,181.0773,181.0946,181.0081,181.0254,15759.0
2019-06-21 13:35:00,209.43,209.44,209.3,209.37,17492.0,180.9995,181.0081,180.8871,180.9476,17492.0
2019-06-21 13:40:00,209.37,209.42,209.3,209.32,17114.0,180.9476,180.9908,180.8871,180.9044,17114.0
2019-06-21 13:45:00,209.33,209.37,209.27,209.34,25900.0,180.9131,180.9476,180.8612,180.9217,25900.0
2019-06-21 13:50:00,209.32,209.48,209.3,209.43,16465.0,180.9044,181.0427,180.8871,180.9995,16465.0
2019-06-21 13:55:00,209.47,209.7,209.44,209.7,13967.0,181.0341,181.2328,181.0081,181.2328,13967.0
2019-06-21 14:00:00,209.7,209.81,209.69,209.73,18964.0,181.2328,181.3279,181.2242,181.2588,18964.0
2019-06-21 14:05:00,209.75,209.88,209.74,209.85,26646.0,181.276,181.3884,181.2674,181.3625,26646.0
2019-06-21 14:10:00,209.83,209.86,209.77,209.82,18817.0,181.3452,181.3711,181.2933,181.3365,18817.0
2019-06-21 14:15:00,209.84,209.84,209.77,209.81,19444.0,181.3538,181.3538,181.2933,181.3279,19444.0
2019-06-21 14:20:00,209.83,209.9,209.8,209.83,18301.0,181.3452,181.4057,181.3193,181.3452,18301.0
2019-06-21 14:25:00,209.81,209.99,209.81,209.88,18831.0,181.3279,181.4835,181.3279,181.3884,18831.0
2019-06-21 14:30:00,209.88,210.05,209.82,210.03,22700.0,181.3884,181.5353,181.3365,181.518,22700.0
2019-06-21 14:35:00,210.0,210.02,209.8,209.84,18821.0,181.4921,181.5094,181.3193,181.3538,18821.0
2019-06-21 14:40:00,209.87,209.96,209.81,209.95,15661.0,181.3798,181.4575,181.3279,181.4489,15661.0
2019-06-21 14:45:00,209.94,210.0,209.88,210.0,20115.0,181.4403,181.4921,181.3884,181.4921,20115.0
2019-06-21 14:50:00,209.98,210.24,209.91,210.11,24925.0,181.4748,181.6995,181.4143,181.5872,24925.0
2019-06-21 14:55:00,210.11,210.12,209.96,210.01,17828.0,181.5872,181.5958,181.4575,181.5008,17828.0
2019-06-21 15:00:00,210.03,210.11,209.88,210.08,28669.0,181.518,181.5872,181.3884,181.5612,28669.0
2019-06-21 15:05:00,210.08,210.24,210.03,210.24,14648.0,181.5612,181.6995,181.518,181.6995,14648.0
2019-06-21 15:10:00,210.23,210.36,210.23,210.28,25287.0,181.6909,181.8032,181.6909,181.7341,25287.0
2019-06-21 15:15:00,210.3,210.3,210.03,210.03,26932.0,181.7514,181.7514,181.518,181.518,26932.0
2019-06-21 15:20:00,210.05,210.11,209.88,209.88,34501.0,181.5353,181.5872,181.3884,181.3884,34501.0
2019-06-21 15:25:00,209.86,209.95,209.82,209.83,46820.0,181.3711,181.4489,181.3365,181.3452,46820.0
2019-06-21 15:30:00,209.84,209.93,209.73,209.9,48129.0,181.3538,181.4316,181.2588,181.4057,48129.0
2019-06-21 15:35:00,209.9,209.92,209.75,209.85,61640.0,181.4057,181.423,181.276,181.3625,61640.0
2019-06-21 15:40:00,209.85,209.92,209.81,209.85,61707.0,181.3625,181.423,181.3279,181.3625,61707.0
2019-06-21 15:45:00,209.86,209.95,209.46,209.53,57975.0,181.3711,181.4489,181.0254,181.0859,57975.0
2019-06-21 15:50:00,209.51,209.58,209.31,209.37,105065.0,181.0686,181.1291,180.8958,180.9476,105065.0
2019-06-21 15:55:00,209.38,209.51,209.08,209.38,255082.0,180.9563,181.0686,180.697,180.9563,255082.0
2019-06-24 09:30:00,208.15,208.56,207.21,208.48,120141.0,179.8933,180.2476,179.0809,180.1785,120141.0
2019-06-24 09:35:00,208.25,208.28,207.61,207.93,29376.0,179.9797,180.0056,179.4266,179.7031,29376.0
2019-06-24 09:40:00,207.93,208.7,207.89,208.4,30707.0,179.7031,180.3686,179.6685,180.1093,30707.0
2019-06-24 09:45:00,208.45,208.48,208.01,208.18,52508.0,180.1525,180.1785,179.7723,179.9192,52508.0
2019-06-24 09:50:00,208.21,208.29,207.73,207.78,46763.0,179.9451,180.0142,179.5303,179.5735,46763.0
2019-06-24 09:55:00,207.78,208.04,207.58,207.71,35268.0,179.5735,179.7982,179.4006,179.513,35268.0
2019-06-24 10:00:00,207.72,208.43,207.66,208.37,29277.0,179.5216,180.1352,179.4698,180.0834,29277.0
2019-06-24 10:05:00,208.45,208.92,208.44,208.92,38957.0,180.1525,180.5587,180.1439,180.5587,38957.0
2019-06-24 10:10:00,208.89,209.0,208.61,208.63,35388.0,180.5328,180.6279,180.2908,180.3081,35388.0
2019-06-24 10:15:00,208.63,209.18,208.55,208.92,50252.0,180.3081,180.7834,180.2389,180.5587,50252.0
2019-06-24 10:20:00,208.97,209.17,208.93,209.03,34192.0,180.6019,180.7748,180.5674,180.6538,34192.0
2019-06-24 10:25:00,209.03,209.26,208.88,209.12,24070.0,180.6538,180.8526,180.5242,180.7316,24070.0
2019-06-24 10:30:00,209.14,209.14,208.61,208.81,37644.0,180.7489,180.7489,180.2908,180.4637,37644.0
2019-06-24 10:35:00,208.79,208.79,207.89,207.89,38670.0,180.4464,180.4464,179.6685,179.6685,38670.0
2019-06-24 10:40:00,208.0,208.02,207.27,207.35,55467.0,179.7636,179.7809,179.1327,179.2019,55467.0
2019-06-24 10:45:00,207.32,207.45,206.53,206.53,96512.0,179.1759,179.2883,178.4932,178.4932,96512.0
2019-06-24 10:50:00,206.58,206.64,206.11,206.28,137663.0,178.5364,178.5882,178.1302,178.2771,137663.0
2019-06-24 10:55:00,206.3,206.32,205.52,205.69,117210.0,178.2944,178.3117,177.6203,177.7672,117210.0
2019-06-24 11:00:00,205.69,206.29,205.53,206.21,99017.0,177.7672,178.2857,177.6289,178.2166,99017.0
2019-06-24 11:05:00,206.14,206.65,206.11,206.29,29397.0,178.1561,178.5969,178.1302,178.2857,29397.0
2019-06-24 11:10:00,206.31,206.56,206.03,206.32,63270.0,178.303,178.5191,178.061,178.3117,63270.0
2019-06-24 11:15:00,206.31,206.35,205.99,206.13,29319.0,178.303,178.3376,178.0265,178.1475,29319.0
2019-06-24 11:20:00,206.18,206.2,205.8,206.15,30515.0,178.1907,178.208,177.8623,178.1648,30515.0
2019-06-24 11:25:00,206.15,206.21,205.76,206.21,32486.0,178.1648,178.2166,177.8277,178.2166,32486.0
2019-06-24 11:30:00,206.18,206.3,206.03,206.2,20009.0,178.1907,178.2944,178.061,178.208,20009.0
2019-06-24 11:35:00,206.17,206.17,205.87,206.07,20825.0,178.182,178.182,177.9228,178.0956,20825.0
2019-06-24 11:40:00,206.09,206.11,205.8,205.86,19574.0,178.1129,178.1302,177.8623,177.9141,19574.0
2019-06-24 11:45:00,205.87,206.05,205.69,205.98,25975.0,177.9228,178.0783,177.7672,178.0178,25975.0
2019-06-24 11:50:00,205.97,205.97,205.63,205.73,28193.0,178.0092,178.0092,177.7153,177.8018,28193.0
2019-06-24 11:55:00,205.76,205.76,205.52,205.68,27222.0,177.8277,177.8277,177.6203,177.7586,27222.0
2019-06-24 12:00:00,205.69,205.98,205.68,205.72,48055.0,177.7672,178.0178,177.7586,177.7931,48055.0
2019-06-24 12:05:00,205.72,205.8,205.36,205.72,115264.0,177.7931,177.8623,177.482,177.7931,115264.0
2019-06-24 12:10:00,205.74,205.78,205.57,205.73,24212.0,177.8104,177.845,177.6635,177.8018,24212.0
2019-06-24 12:15:00,205.72,205.98,205.69,205.94,25904.0,177.7931,178.0178,177.7672,177.9833,25904.0
2019-06-24 12:20:00,205.9,206.01,205.87,206.0,21392.0,177.9487,178.0438,177.9228,178.0351,21392.0
2019-06-24 12:25:00,206.01,206.09,205.86,206.08,19086.0,178.0438,178.1129,177.9141,178.1043,19086.0
2019-06-24 12:30:00,206.09,206.33,206.09,206.23,34350.0,178.1129,178.3203,178.1129,178.2339,34350.0
2019-06-24 12:35:00,206.24,206.32,205.91,205.92,16914.0,178.2425,178.3117,177.9573,177.966,16914.0
2019-06-24 12:40:00,205.89,206.11,205.89,206.01,9226.0,177.94,178.1302,177.94,178.0438,9226.0
2019-06-24 12:45:00,206.0,206.01,205.74,205.83,17903.0,178.0351,178.0438,177.8104,177.8882,17903.0
2019-06-24 12:50:00,205.81,205.84,205.6,205.7,21877.0,177.8709,177.8968,177.6894,177.7758,21877.0
2019-06-24 12:55:00,205.72,205.8,205.67,205.67,13315.0,177.7931,177.8623,177.7499,177.7499,13315.0
2019-06-24 13:00:00,205.7,205.82,205.68,205.72,11932.0,177.7758,177.8796,177.7586,177.7931,11932.0
2019-06-24 13:05:00,205.74,205.83,205.62,205.74,22097.0,177.8104,177.8882,177.7067,177.8104,22097.0
2019-06-24 13:10:00,205.77,205.78,205.33,205.36,19989.0,177.8363,177.845,177.4561,177.482,19989.0
2019-06-24 13:15:00,205.37,205.52,205.34,205.43,17728.0,177.4906,177.6203,177.4647,177.5425,17728.0
2019-06-24 13:20:00,205.39,205.48,205.32,205.32,24511.0,177.5079,177.5857,177.4474,177.4474,24511.0
2019-06-24 13:25:00,205.34,205.38,205.17,205.37,35285.0,177.4647,177.4993,177.3178,177.4906,35285.0
2019-06-24 13:30:00,205.35,205.4,205.25,205.29,16583.0,177.4734,177.5166,177.3869,177.4215,16583.0
2019-06-24 13:35:00,205.28,205.58,205.26,205.5,21832.0,177.4129,177.6721,177.3956,177.603,21832.0
2019-06-24 13:40:00,205.49,205.53,205.35,205.4,14497.0,177.5944,177.6289,177.4734,177.5166,14497.0
2019-06-24 13:45:00,205.36,205.41,205.21,205.22,15033.0,177.482,177.5252,177.3524,177.361,15033.0
2019-06-24 13:50:00,205.21,205.23,205.12,205.18,20624.0,177.3524,177.3696,177.2746,177.3264,20624.0
2019-06-24 13:55:00,205.2,205.36,205.15,205.18,15708.0,177.3437,177.482,177.3005,177.3264,15708.0
2019-06-24 14:00:00,205.2,205.29,205.17,205.24,17707.0,177.3437,177.4215,177.3178,177.3783,17707.0
2019-06-24 14:05:00,205.24,205.29,205.12,205.19,22683.0,177.3783,177.4215,177.2746,177.3351,22683.0
2019-06-24 14:10:00,205.19,205.31,205.18,205.26,22706.0,177.3351,177.4388,177.3264,177.3956,22706.0
2019-06-24 14:15:00,205.3,205.52,205.22,205.35,22237.0,177.4301,177.6203,177.361,177.4734,22237.0
2019-06-24 14:20:00,205.37,205.48,205.3,205.38,10838.0,177.4906,177.5857,177.4301,177.4993,10838.0
2019-06-24 14:25:00,205.37,205.49,205.29,205.48,12916.0,177.4906,177.5944,177.4215,177.5857,12916.0
2019-06-24 14:30:00,205.46,205.6,205.4,205.51,16811.0,177.5684,177.6894,177.5166,177.6116,16811.0
2019-06-24 14:35:00,205.51,205.69,205.45,205.64,18156.0,177.6116,177.7672,177.5598,177.724,18156.0
2019-06-24 14:40:00,205.65,205.69,205.4,205.42,19885.0,177.7326,177.7672,177.5166,177.5339,19885.0
2019-06-24 14:45:00,205.43,205.61,205.42,205.59,21904.0,177.5425,177.6981,177.5339,177.6808,21904.0
2019-06-24 14:50:00,205.61,205.77,205.57,205.64,29206.0,177.6981,177.8363,177.6635,177.724,29206.0
2019-06-24 14:55:00,205.64,205.71,205.49,205.58,18654.0,177.724,177.7845,177.5944,177.6721,18654.0
2019-06-24 15:00:00,205.6,205.62,205.49,205.53,24234.0,177.6894,177.7067,177.5944,177.6289,24234.0
2019-06-24 15:05:00,205.54,205.62,205.41,205.52,24245.0,177.6376,177.7067,177.5252,177.6203,24245.0
2019-06-24 15:10:00,205.52,205.62,205.46,205.55,18032.0,177.6203,177.7067,177.5684,177.6462,18032.0
2019-06-24 15:15:00,205.55,205.59,205.26,205.29,28104.0,177.6462,177.6808,177.3956,177.4215,28104.0
2019-06-24 15:20:00,205.29,205.52,205.25,205.4,28220.0,177.4215,177.6203,177.3869,177.5166,28220.0
2019-06-24 15:25:00,205.4,205.46,205.39,205.42,25581.0,177.5166,177.5684,177.5079,177.5339,25581.0
2019-06-24 15:30:00,205.44,205.57,205.41,205.51,32287.0,177.5511,177.6635,177.5252,177.6116,32287.0
2019-06-24 15:35:00,205.53,205.54,205.37,205.42,33540.0,177.6289,177.6376,177.4906,177.5339,33540.0
2019-06-24 15:40:00,205.43,205.58,205.42,205.58,39709.0,177.5425,177.6721,177.5339,177.6721,39709.0
2019-06-24 15:45:00,205.58,205.66,205.49,205.62,88730.0,177.6721,177.7413,177.5944,177.7067,88730.0
2019-06-24 15:50:00,205.62,205.66,205.48,205.5,121437.0,177.7067,177.7413,177.5857,177.603,121437.0
2019-06-24 15:55:00,205.51,205.56,205.14,205.37,265534.0,177.6116,177.6548,177.2919,177.4906,265534.0
2019-06-25 09:30:00,206.3,207.1,205.91,206.21,89930.0,178.2944,178.9858,177.9573,178.2166,89930.0
2019-06-25 09:35:00,206.31,206.54,205.69,205.87,53722.0,178.303,178.5018,177.7672,177.9228,53722.0
2019-06-25 09:40:00,205.76,205.82,205.1,205.26,35029.0,177.8277,177.8796,177.2573,177.3956,35029.0
2019-06-25 09:45:00,205.29,205.76,205.24,205.66,23809.0,177.4215,177.8277,177.3783,177.7413,23809.0
2019-06-25 09:50:00,205.58,206.33,205.52,206.29,51156.0,177.6721,178.3203,177.6203,178.2857,51156.0
2019-06-25 09:55:00,206.24,206.36,205.56,205.95,50437.0,178.2425,178.3462,177.6548,177.9919,50437.0
2019-06-25 10:00:00,205.98,206.15,205.6,205.76,67854.0,178.0178,178.1648,177.6894,177.8277,67854.0
2019-06-25 10:05:00,205.76,206.01,205.46,205.93,40499.0,177.8277,178.0438,177.5684,177.9746,40499.0
2019-06-25 10:10:00,205.93,206.1,205.3,205.74,24140.0,177.9746,178.1215,177.4301,177.8104,24140.0
2019-06-25 10:15:00,205.61,205.91,205.3,205.56,29981.0,177.6981,177.9573,177.4301,177.6548,29981.0
2019-06-25 10:20:00,205.5,205.95,205.43,205.89,29649.0,177.603,177.9919,177.5425,177.94,29649.0
2019-06-25 10:25:00,205.84,206.3,205.8,206.1,30678.0,177.8968,178.2944,177.8623,178.1215,30678.0
2019-06-25 10:30:00,206.02,206.42,206.02,206.37,42445.0,178.0524,178.3981,178.0524,178.3549,42445.0
2019-06-25 10:35:00,206.3,206.35,205.77,205.89,24109.0,178.2944,178.3376,177.8363,177.94,24109.0
2019-06-25 10:40:00,205.94,206.06,205.69,205.77,32077.0,177.9833,178.087,177.7672,177.8363,32077.0
2019-06-25 10:45:00,205.79,205.94,205.63,205.77,26275.0,177.8536,177.9833,177.7153,177.8363,26275.0
2019-06-25 10:50:00,205.79,206.11,205.77,206.05,33255.0,177.8536,178.1302,177.8363,178.0783,33255.0
2019-06-25 10:55:00,206.03,206.34,206.01,206.26,27187.0,178.061,178.329,178.0438,178.2598,27187.0
2019-06-25 11:00:00,206.31,206.41,206.15,206.32,23529.0,178.303,178.3895,178.1648,178.3117,23529.0
2019-06-25 11:05:00,206.32,206.45,206.28,206.39,17060.0,178.3117,178.424,178.2771,178.3722,17060.0
2019-06-25 11:10:00,206.42,206.55,206.21,206.39,14796.0,178.3981,178.5105,178.2166,178.3722,14796.0
2019-06-25 11:15:00,206.44,206.53,206.32,206.5,19061.0,178.4154,178.4932,178.3117,178.4672,19061.0
2019-06-25 11:20:00,206.52,206.55,206.34,206.53,18173.0,178.4845,178.5105,178.329,178.4932,18173.0
2019-06-25 11:25:00,206.53,206.6,206.08,206.1,25758.0,178.4932,178.5537,178.1043,178.1215,25758.0
2019-06-25 11:30:00,206.14,206.47,206.08,206.16,20446.0,178.1561,178.4413,178.1043,178.1734,20446.0
2019-06-25 11:35:00,206.12,206.25,206.04,206.05,26687.0,178.1388,178.2512,178.0697,178.0783,26687.0
2019-06-25 11:40:00,206.05,206.07,205.85,206.04,26018.0,178.0783,178.0956,177.9055,178.0697,26018.0
2019-06-25 11:45:00,205.97,206.12,205.87,206.07,15609.0,178.0092,178.1388,177.9228,178.0956,15609.0
2019-06-25 11:50:00,206.1,206.25,206.08,206.15,12837.0,178.1215,178.2512,178.1043,178.1648,12837.0
2019-06-25 11:55:00,206.13,206.32,206.13,206.24,15685.0,178.1475,178.3117,178.1475,178.2425,15685.0
2019-06-25 12:00:00,206.2,206.21,205.91,206.07,20943.0,178.208,178.2166,177.9573,178.0956,20943.0
2019-06-25 12:05:00,206.06,206.21,206.02,206.17,17187.0,178.087,178.2166,178.0524,178.182,17187.0
2019-06-25 12:10:00,206.18,206.3,206.04,206.15,14173.0,178.1907,178.2944,178.0697,178.1648,14173.0
2019-06-25 12:15:00,206.14,206.26,206.08,206.26,13297.0,178.1561,178.2598,178.1043,178.2598,13297.0
2019-06-25 12:20:00,206.25,206.32,206.09,206.18,31109.0,178.2512,178.3117,178.1129,178.1907,31109.0
2019-06-25 12:25:00,206.17,206.17,205.77,205.86,22675.0,178.182,178.182,177.8363,177.9141,22675.0
2019-06-25 12:30:00,205.84,205.94,205.57,205.58,18758.0,177.8968,177.9833,177.6635,177.6721,18758.0
2019-06-25 12:35:00,205.59,205.64,205.01,205.05,34505.0,177.6808,177.724,177.1795,177.2141,34505.0
2019-06-25 12:40:00,205.0,205.14,204.83,204.96,38510.0,177.1709,177.2919,177.0239,177.1363,38510.0
2019-06-25 12:45:00,204.96,205.32,204.9,205.32,14649.0,177.1363,177.4474,177.0844,177.4474,14649.0
2019-06-25 12:50:00,205.35,205.47,205.23,205.33,9882.0,177.4734,177.5771,177.3696,177.4561,9882.0
2019-06-25 12:55:00,205.41,205.45,205.2,205.2,11267.0,177.5252,177.5598,177.3437,177.3437,11267.0
2019-06-25 13:00:00,205.2,205.25,204.68,205.21,23804.0,177.3437,177.3869,176.8943,177.3524,23804.0
2019-06-25 13:05:00,205.22,205.34,204.89,205.2,25632.0,177.361,177.4647,177.0758,177.3437,25632.0
2019-06-25 13:10:00,205.17,205.33,205.08,205.19,16050.0,177.3178,177.4561,177.24,177.3351,16050.0
2019-06-25 13:15:00,205.2,205.3,205.12,205.26,9263.0,177.3437,177.4301,177.2746,177.3956,9263.0
2019-06-25 13:20:00,205.27,205.4,205.14,205.27,11397.0,177.4042,177.5166,177.2919,177.4042,11397.0
2019-06-25 13:25:00,205.29,205.58,205.25,205.47,11639.0,177.4215,177.6721,177.3869,177.5771,11639.0
2019-06-25 13:30:00,205.44,205.51,205.26,205.45,9946.0,177.5511,177.6116,177.3956,177.5598,9946.0
2019-06-25 13:35:00,205.46,205.6,205.26,205.47,13103.0,177.5684,177.6894,177.3956,177.5771,13103.0
2019-06-25 13:40:00,205.47,205.55,205.43,205.52,9079.0,177.5771,177.6462,177.5425,177.6203,9079.0
2019-06-25 13:45:00,205.48,205.62,205.48,205.56,11792.0,177.5857,177.7067,177.5857,177.6548,11792.0
2019-06-25 13:50:00,205.55,205.58,205.19,205.23,13124.0,177.6462,177.6721,177.3351,177.3696,13124.0
2019-06-25 13:55:00,205.27,205.34,205.23,205.27,9102.0,177.4042,177.4647,177.3696,177.4042,9102.0
2019-06-25 14:00:00,205.24,205.31,204.99,204.99,14360.0,177.3783,177.4388,177.1622,177.1622,14360.0
2019-06-25 14:05:00,204.95,205.07,204.9,205.02,26567.0,177.1277,177.2314,177.0844,177.1882,26567.0
2019-06-25 14:10:00,205.03,205.05,204.85,204.97,17978.0,177.1968,177.2141,177.0412,177.1449,17978.0
2019-06-25 14:15:00,204.94,205.06,204.9,205.0,18221.0,177.119,177.2227,177.0844,177.1709,18221.0
2019-06-25 14:20:00,204.97,205.09,204.7,204.71,15997.0,177.1449,177.2487,176.9116,176.9202,15997.0
2019-06-25 14:25:00,204.74,204.85,204.69,204.71,21778.0,176.9462,177.0412,176.903,176.9202,21778.0
2019-06-25 14:30:00,204.73,204.81,204.52,204.65,15512.0,176.9375,177.0067,176.756,176.8684,15512.0
2019-06-25 14:35:00,204.65,204.65,204.31,204.56,26858.0,176.8684,176.8684,176.5745,176.7906,26858.0
2019-06-25 14:40:00,204.53,204.6,204.2,204.35,38762.0,176.7647,176.8252,176.4795,176.6091,38762.0
2019-06-25 14:45:00,204.3,204.53,204.24,204.53,17075.0,176.5659,176.7647,176.514,176.7647,17075.0
2019-06-25 14:50:00,204.51,204.6,204.36,204.49,19549.0,176.7474,176.8252,176.6177,176.7301,19549.0
2019-06-25 14:55:00,204.51,204.84,204.51,204.8,13413.0,176.7474,177.0326,176.7474,176.998,13413.0
2019-06-25 15:00:00,204.8,204.98,204.74,204.91,18661.0,176.998,177.1536,176.9462,177.0931,18661.0
2019-06-25 15:05:00,204.94,204.98,204.71,204.71,26452.0,177.119,177.1536,176.9202,176.9202,26452.0
2019-06-25 15:10:00,204.73,204.77,204.33,204.36,20866.0,176.9375,176.9721,176.5918,176.6177,20866.0
2019-06-25 15:15:00,204.36,204.44,204.35,204.38,20537.0,176.6177,176.6869,176.6091,176.635,20537.0
2019-06-25 15:20:00,204.39,204.8,204.34,204.79,26030.0,176.6437,176.998,176.6005,176.9894,26030.0
2019-06-25 15:25:00,204.79,205.05,204.74,204.99,79070.0,176.9894,177.2141,176.9462,177.1622,79070.0
2019-06-25 15:30:00,204.97,205.04,204.73,204.86,25819.0,177.1449,177.2054,176.9375,177.0499,25819.0
2019-06-25 15:35:00,204.86,204.91,204.8,204.86,29343.0,177.0499,177.0931,176.998,177.0499,29343.0
2019-06-25 15:40:00,204.85,204.87,204.71,204.71,20202.0,177.0412,177.0585,176.9202,176.9202,20202.0
2019-06-25 15:45:00,204.7,204.85,204.53,204.76,46867.0,176.9116,177.0412,176.7647,176.9634,46867.0
2019-06-25 15:50:00,204.74,204.84,204.43,204.69,52251.0,176.9462,177.0326,176.6782,176.903,52251.0
2019-06-25 15:55:00,204.67,204.91,204.55,204.78,116578.0,176.8857,177.0931,176.782,176.9807,116578.0
2019-06-26 09:30:00,205.34,205.69,204.86,205.11,60822.0,177.4647,177.7672,177.0499,177.2659,60822.0
2019-06-26 09:35:00,205.17,205.19,204.82,204.91,29508.0,177.3178,177.3351,177.0153,177.0931,29508.0
2019-06-26 09:40:00,204.99,205.4,204.91,205.09,36176.0,177.1622,177.5166,177.0931,177.2487,36176.0
2019-06-26 09:45:00,205.12,205.36,204.86,204.95,24863.0,177.2746,177.482,177.0499,177.1277,24863.0
2019-06-26 09:50:00,204.86,205.08,204.66,205.02,17296.0,177.0499,177.24,176.877,177.1882,17296.0
2019-06-26 09:55:00,205.07,205.1,204.77,205.03,30067.0,177.2314,177.2573,176.9721,177.1968,30067.0
2019-06-26 10:00:00,205.03,205.06,204.8,204.87,19333.0,177.1968,177.2227,176.998,177.0585,19333.0
2019-06-26 10:05:00,204.91,204.97,204.65,204.65,26109.0,177.0931,177.1449,176.8684,176.8684,26109.0
2019-06-26 10:10:00,204.66,204.99,204.65,204.98,15215.0,176.877,177.1622,176.8684,177.1536,15215.0
2019-06-26 10:15:00,204.93,205.23,204.92,205.11,20943.0,177.1104,177.3696,177.1017,177.2659,20943.0
2019-06-26 10:20:00,205.13,205.2,204.85,204.95,16399.0,177.2832,177.3437,177.0412,177.1277,16399.0
2019-06-26 10:25:00,204.97,205.12,204.84,205.11,20010.0,177.1449,177.2746,177.0326,177.2659,20010.0
2019-06-26 10:30:00,205.12,205.4,205.06,205.4,15317.0,177.2746,177.5166,177.2227,177.5166,15317.0
2019-06-26 10:35:00,205.41,205.51,205.26,205.48,19316.0,177.5252,177.6116,177.3956,177.5857,19316.0
2019-06-26 10:40:00,205.5,205.64,205.45,205.55,19492.0,177.603,177.724,177.5598,177.6462,19492.0
2019-06-26 10:45:00,205.54,205.72,205.45,205.72,22595.0,177.6376,177.7931,177.5598,177.7931,22595.0
2019-06-26 10:50:00,205.7,205.72,205.38,205.48,24553.0,177.7758,177.7931,177.4993,177.5857,24553.0
2019-06-26 10:55:00,205.46,205.69,205.46,205.69,22688.0,177.5684,177.7672,177.5684,177.7672,22688.0
2019-06-26 11:00:00,205.68,205.85,205.55,205.82,19603.0,177.7586,177.9055,177.6462,177.8796,19603.0
2019-06-26 11:05:00,205.82,205.86,205.71,205.73,10006.0,177.8796,177.9141,177.7845,177.8018,10006.0
2019-06-26 11:10:00,205.72,205.8,205.43,205.43,14086.0,177.7931,177.8623,177.5425,177.5425,14086.0
2019-06-26 11:15:00,205.47,205.61,205.43,205.54,15785.0,177.5771,177.6981,177.5425,177.6376,15785.0
2019-06-26 11:20:00,205.52,205.82,205.49,205.82,9855.0,177.6203,177.8796,177.5944,177.8796,9855.0
2019-06-26 11:25:00,205.84,206.09,205.8,206.09,16323.0,177.8968,178.1129,177.8623,178.1129,16323.0
2019-06-26 11:30:00,206.06,206.18,205.82,205.89,27238.0,178.087,178.1907,177.8796,177.94,27238.0
2019-06-26 11:35:00,205.88,205.98,205.82,205.87,12639.0,177.9314,178.0178,177.8796,177.9228,12639.0
2019-06-26 11:40:00,205.83,205.89,205.72,205.84,9894.0,177.8882,177.94,177.7931,177.8968,9894.0
2019-06-26 11:45:00,205.81,206.13,205.77,206.09,29491.0,177.8709,178.1475,177.8363,178.1129,29491.0
2019-06-26 11:50:00,206.08,206.19,205.9,206.16,13618.0,178.1043,178.1993,177.9487,178.1734,13618.0
2019-06-26 11:55:00,206.17,206.42,206.1,206.42,16361.0,178.182,178.3981,178.1215,178.3981,16361.0
2019-06-26 12:00:00,206.47,206.54,206.26,206.32,23222.0,178.4413,178.5018,178.2598,178.3117,23222.0
2019-06-26 12:05:00,206.34,206.63,206.34,206.62,16890.0,178.329,178.5796,178.329,178.571,16890.0
2019-06-26 12:10:00,206.63,206.69,206.52,206.63,18085.0,178.5796,178.6314,178.4845,178.5796,18085.0
2019-06-26 12:15:00,206.66,206.72,206.41,206.51,22491.0,178.6055,178.6574,178.3895,178.4759,22491.0
2019-06-26 12:20:00,206.49,206.75,206.41,206.75,14775.0,178.4586,178.6833,178.3895,178.6833,14775.0
2019-06-26 12:25:00,206.75,206.9,206.72,206.82,22912.0,178.6833,178.8129,178.6574,178.7438,22912.0
2019-06-26 12:30:00,206.82,206.92,206.79,206.81,14270.0,178.7438,178.8302,178.7179,178.7352,14270.0
2019-06-26 12:35:00,206.76,207.05,206.74,206.97,25851.0,178.6919,178.9426,178.6747,178.8734,25851.0
2019-06-26 12:40:00,206.95,207.03,206.89,206.94,12171.0,178.8562,178.9253,178.8043,178.8475,12171.0
2019-06-26 12:45:00,206.94,207.04,206.9,206.94,22650.0,178.8475,178.9339,178.8129,178.8475,22650.0
2019-06-26 12:50:00,206.94,207.1,206.92,207.07,27915.0,178.8475,178.9858,178.8302,178.9599,27915.0
2019-06-26 12:55:00,207.06,207.11,207.0,207.0,11559.0,178.9512,178.9944,178.8994,178.8994,11559.0
2019-06-26 13:00:00,207.03,207.06,206.72,206.8,14480.0,178.9253,178.9512,178.6574,178.7265,14480.0
2019-06-26 13:05:00,206.79,206.8,206.64,206.72,10523.0,178.7179,178.7265,178.5882,178.6574,10523.0
2019-06-26 13:10:00,206.75,206.83,206.66,206.82,13732.0,178.6833,178.7524,178.6055,178.7438,13732.0
2019-06-26 13:15:00,206.86,207.14,206.82,207.08,26046.0,178.7784,179.0204,178.7438,178.9685,26046.0
2019-06-26 13:20:00,207.06,207.2,207.0,207.02,13232.0,178.9512,179.0722,178.8994,178.9166,13232.0
2019-06-26 13:25:00,206.99,207.09,206.85,206.85,13113.0,178.8907,178.9771,178.7697,178.7697,13113.0
2019-06-26 13:30:00,206.9,207.0,206.82,206.82,8368.0,178.8129,178.8994,178.7438,178.7438,8368.0
2019-06-26 13:35:00,206.88,207.02,206.74,206.97,11446.0,178.7957,178.9166,178.6747,178.8734,11446.0
2019-06-26 13:40:00,207.0,207.01,206.79,206.94,13134.0,178.8994,178.908,178.7179,178.8475,13134.0
2019-06-26 13:45:00,206.99,206.99,206.74,206.81,13004.0,178.8907,178.8907,178.6747,178.7352,13004.0
2019-06-26 13:50:00,206.75,206.93,206.74,206.91,16046.0,178.6833,178.8389,178.6747,178.8216,16046.0
2019-06-26 13:55:00,206.95,207.15,206.94,207.04,11499.0,178.8562,179.029,178.8475,178.9339,11499.0
2019-06-26 14:00:00,207.02,207.11,206.97,207.08,9945.0,178.9166,178.9944,178.8734,178.9685,9945.0
2019-06-26 14:05:00,207.07,207.08,206.86,206.86,13247.0,178.9599,178.9685,178.7784,178.7784,13247.0
2019-06-26 14:10:00,206.89,207.12,206.86,207.08,12603.0,178.8043,179.0031,178.7784,178.9685,12603.0
2019-06-26 14:15:00,207.09,207.23,207.08,207.23,16933.0,178.9771,179.0981,178.9685,179.0981,16933.0
2019-06-26 14:20:00,207.25,207.32,206.81,206.81,35175.0,179.1154,179.1759,178.7352,178.7352,35175.0
2019-06-26 14:25:00,206.81,206.98,206.8,206.98,14803.0,178.7352,178.8821,178.7265,178.8821,14803.0
2019-06-26 14:30:00,206.95,206.95,206.61,206.61,14849.0,178.8562,178.8562,178.5623,178.5623,14849.0
2019-06-26 14:35:00,206.61,206.76,206.53,206.69,18713.0,178.5623,178.6919,178.4932,178.6314,18713.0
2019-06-26 14:40:00,206.7,206.74,206.57,206.72,6175.0,178.6401,178.6747,178.5277,178.6574,6175.0
2019-06-26 14:45:00,206.76,206.83,206.72,206.73,12405.0,178.6919,178.7524,178.6574,178.666,12405.0
2019-06-26 14:50:00,206.78,206.8,206.52,206.6,18531.0,178.7092,178.7265,178.4845,178.5537,18531.0
2019-06-26 14:55:00,206.6,206.9,206.6,206.82,11898.0,178.5537,178.8129,178.5537,178.7438,11898.0
2019-06-26 15:00:00,206.85,206.99,206.79,206.8,11413.0,178.7697,178.8907,178.7179,178.7265,11413.0
2019-06-26 15:05:00,206.79,206.86,206.76,206.85,14320.0,178.7179,178.7784,178.6919,178.7697,14320.0
2019-06-26 15:10:00,206.84,206.96,206.79,206.92,13684.0,178.7611,178.8648,178.7179,178.8302,13684.0
2019-06-26 15:15:00,206.93,207.0,206.78,206.86,19409.0,178.8389,178.8994,178.7092,178.7784,19409.0
2019-06-26 15:20:00,206.91,207.18,206.9,207.18,24371.0,178.8216,179.0549,178.8129,179.0549,24371.0
2019-06-26 15:25:00,207.17,207.23,207.0,207.03,29566.0,179.0463,179.0981,178.8994,178.9253,29566.0
2019-06-26 15:30:00,207.01,207.06,206.72,206.77,20884.0,178.908,178.9512,178.6574,178.7006,20884.0
2019-06-26 15:35:00,206.79,206.94,206.74,206.89,38947.0,178.7179,178.8475,178.6747,178.8043,38947.0
2019-06-26 15:40:00,206.91,206.97,206.85,206.87,54229.0,178.8216,178.8734,178.7697,178.787,54229.0
2019-06-26 15:45:00,206.84,206.85,206.68,206.74,32440.0,178.7611,178.7697,178.6228,178.6747,32440.0
2019-06-26 15:50:00,206.74,206.82,206.6,206.65,42389.0,178.6747,178.7438,178.5537,178.5969,42389.0
2019-06-26 15:55:00,206.66,206.79,206.44,206.47,121654.0,178.6055,178.7179,178.4154,178.4413,121654.0
2019-06-27 09:30:00,207.61,207.69,206.58,206.77,71723.0,179.4266,179.4957,178.5364,178.7006,71723.0
2019-06-27 09:35:00,206.77,206.79,206.44,206.5,19181.0,178.7006,178.7179,178.4154,178.4672,19181.0
2019-06-27 09:40:00,206.42,206.7,206.36,206.45,22358.0,178.3981,178.6401,178.3462,178.424,22358.0
2019-06-27 09:45:00,206.41,207.11,206.37,207.11,33002.0,178.3895,178.9944,178.3549,178.9944,33002.0
2019-06-27 09:50:00,207.11,207.15,206.56,206.91,39424.0,178.9944,179.029,178.5191,178.8216,39424.0
2019-06-27 09:55:00,206.86,206.99,206.36,206.37,9040.0,178.7784,178.8907,178.3462,178.3549,9040.0
2019-06-27 10:00:00,206.43,206.52,206.03,206.2,20644.0,178.4067,178.4845,178.061,178.208,20644.0
2019-06-27 10:05:00,206.21,206.51,206.01,206.39,24141.0,178.2166,178.4759,178.0438,178.3722,24141.0
2019-06-27 10:10:00,206.31,206.59,206.18,206.42,14428.0,178.303,178.545,178.1907,178.3981,14428.0
2019-06-27 10:15:00,206.46,206.62,206.39,206.59,13401.0,178.4327,178.571,178.3722,178.545,13401.0
2019-06-27 10:20:00,206.56,206.85,206.56,206.71,9727.0,178.5191,178.7697,178.5191,178.6487,9727.0
2019-06-27 10:25:00,206.66,206.79,206.6,206.74,7087.0,178.6055,178.7179,178.5537,178.6747,7087.0
2019-06-27 10:30:00,206.79,207.04,206.73,206.92,16366.0,178.7179,178.9339,178.666,178.8302,16366.0
2019-06-27 10:35:00,206.83,206.85,206.72,206.74,19977.0,178.7524,178.7697,178.6574,178.6747,19977.0
2019-06-27 10:40:00,206.74,206.77,206.5,206.67,11318.0,178.6747,178.7006,178.4672,178.6142,11318.0
2019-06-27 10:45:00,206.59,206.94,206.59,206.86,11816.0,178.545,178.8475,178.545,178.7784,11816.0
2019-06-27 10:50:00,206.86,206.96,206.76,206.79,10884.0,178.7784,178.8648,178.6919,178.7179,10884.0
2019-06-27 10:55:00,206.79,206.94,206.76,206.93,10060.0,178.7179,178.8475,178.6919,178.8389,10060.0
2019-06-27 11:00:00,206.88,206.94,206.63,206.68,11129.0,178.7957,178.8475,178.5796,178.6228,11129.0
2019-06-27 11:05:00,206.68,206.92,206.67,206.88,11231.0,178.6228,178.8302,178.6142,178.7957,11231.0
2019-06-27 11:10:00,206.88,207.03,206.86,206.93,13657.0,178.7957,178.9253,178.7784,178.8389,13657.0
2019-06-27 11:15:00,206.89,207.18,206.67,206.99,28361.0,178.8043,179.0549,178.6142,178.8907,28361.0
2019-06-27 11:20:00,206.93,207.08,206.63,206.63,17148.0,178.8389,178.9685,178.5796,178.5796,17148.0
2019-06-27 11:25:00,206.63,206.71,206.52,206.6,11723.0,178.5796,178.6487,178.4845,178.5537,11723.0
2019-06-27 11:30:00,206.61,206.94,206.55,206.91,6871.0,178.5623,178.8475,178.5105,178.8216,6871.0
2019-06-27 11:35:00,206.9,207.12,206.86,207.05,10859.0,178.8129,179.0031,178.7784,178.9426,10859.0
2019-06-27 11:40:00,207.05,207.2,207.01,207.17,9790.0,178.9426,179.0722,178.908,179.0463,9790.0
2019-06-27 11:45:00,207.17,207.2,206.91,207.01,12904.0,179.0463,179.0722,178.8216,178.908,12904.0
2019-06-27 11:50:00,207.03,207.2,207.0,207.09,9997.0,178.9253,179.0722,178.8994,178.9771,9997.0
2019-06-27 11:55:00,207.08,207.13,206.89,207.11,9406.0,178.9685,179.0117,178.8043,178.9944,9406.0
2019-06-27 12:00:00,207.08,207.23,207.04,207.19,10744.0,178.9685,179.0981,178.9339,179.0636,10744.0
2019-06-27 12:05:00,207.19,207.4,207.17,207.36,10497.0,179.0636,179.2451,179.0463,179.2105,10497.0
2019-06-27 12:10:00,207.33,207.58,207.32,207.53,15867.0,179.1846,179.4006,179.1759,179.3574,15867.0
2019-06-27 12:15:00,207.58,207.66,207.48,207.6,16413.0,179.4006,179.4698,179.3142,179.4179,16413.0
2019-06-27 12:20:00,207.6,207.67,207.5,207.5,9783.0,179.4179,179.4784,179.3315,179.3315,9783.0
2019-06-27 12:25:00,207.54,207.65,207.54,207.57,5728.0,179.3661,179.4611,179.3661,179.392,5728.0
2019-06-27 12:30:00,207.59,207.8,207.57,207.75,11752.0,179.4093,179.5908,179.392,179.5476,11752.0
2019-06-27 12:35:00,207.76,207.8,207.69,207.8,7122.0,179.5562,179.5908,179.4957,179.5908,7122.0
2019-06-27 12:40:00,207.79,207.84,207.7,207.83,16426.0,179.5821,179.6253,179.5043,179.6167,16426.0
2019-06-27 12:45:00,207.83,207.95,207.82,207.82,8746.0,179.6167,179.7204,179.608,179.608,8746.0
2019-06-27 12:50:00,207.81,207.82,207.71,207.76,8883.0,179.5994,179.608,179.513,179.5562,8883.0
2019-06-27 12:55:00,207.76,207.96,207.76,207.88,20047.0,179.5562,179.729,179.5562,179.6599,20047.0
2019-06-27 13:00:00,207.86,207.96,207.8,207.96,8343.0,179.6426,179.729,179.5908,179.729,8343.0
2019-06-27 13:05:00,207.97,207.98,207.91,207.93,5488.0,179.7377,179.7463,179.6858,179.7031,5488.0
2019-06-27 13:10:00,207.94,207.95,207.74,207.75,9735.0,179.7118,179.7204,179.5389,179.5476,9735.0
2019-06-27 13:15:00,207.73,207.84,207.62,207.65,11913.0,179.5303,179.6253,179.4352,179.4611,11913.0
2019-06-27 13:20:00,207.62,207.8,207.62,207.76,9661.0,179.4352,179.5908,179.4352,179.5562,9661.0
2019-06-27 13:25:00,207.74,207.86,207.74,207.84,9364.0,179.5389,179.6426,179.5389,179.6253,9364.0
2019-06-27 13:30:00,207.84,207.96,207.84,207.91,10016.0,179.6253,179.729,179.6253,179.6858,10016.0
2019-06-27 13:35:00,207.91,208.0,207.86,207.91,11445.0,179.6858,179.7636,179.6426,179.6858,11445.0
2019-06-27 13:40:00,207.93,207.95,207.86,207.92,13220.0,179.7031,179.7204,179.6426,179.6945,13220.0
2019-06-27 13:45:00,207.9,207.9,207.77,207.84,10789.0,179.6772,179.6772,179.5648,179.6253,10789.0
2019-06-27 13:50:00,207.81,207.87,207.59,207.67,13595.0,179.5994,179.6513,179.4093,179.4784,13595.0
2019-06-27 13:55:00,207.69,207.69,207.52,207.57,11474.0,179.4957,179.4957,179.3488,179.392,11474.0
2019-06-27 14:00:00,207.59,207.65,207.52,207.56,12705.0,179.4093,179.4611,179.3488,179.3833,12705.0
2019-06-27 14:05:00,207.58,207.67,207.54,207.59,10847.0,179.4006,179.4784,179.3661,179.4093,10847.0
2019-06-27 14:10:00,207.59,207.7,207.57,207.65,11843.0,179.4093,179.5043,179.392,179.4611,11843.0
2019-06-27 14:15:00,207.6,207.63,207.57,207.62,9441.0,179.4179,179.4438,179.392,179.4352,9441.0
2019-06-27 14:20:00,207.63,207.63,207.31,207.31,24241.0,179.4438,179.4438,179.1673,179.1673,24241.0
2019-06-27 14:25:00,207.3,207.36,207.26,207.26,10165.0,179.1586,179.2105,179.1241,179.1241,10165.0
2019-06-27 14:30:00,207.25,207.39,207.23,207.28,15147.0,179.1154,179.2364,179.0981,179.1414,15147.0
2019-06-27 14:35:00,207.28,207.28,207.13,207.13,31344.0,179.1414,179.1414,179.0117,179.0117,31344.0
2019-06-27 14:40:00,207.13,207.13,206.99,207.12,18815.0,179.0117,179.0117,178.8907,179.0031,18815.0
2019-06-27 14:45:00,207.12,207.13,207.03,207.11,12890.0,179.0031,179.0117,178.9253,178.9944,12890.0
2019-06-27 14:50:00,207.12,207.19,207.05,207.13,13937.0,179.0031,179.0636,178.9426,179.0117,13937.0
2019-06-27 14:55:00,207.14,207.14,207.02,207.06,13652.0,179.0204,179.0204,178.9166,178.9512,13652.0
2019-06-27 15:00:00,207.07,207.25,207.07,207.15,10664.0,178.9599,179.1154,178.9599,179.029,10664.0
2019-06-27 15:05:00,207.14,207.18,207.0,207.02,12915.0,179.0204,179.0549,178.8994,178.9166,12915.0
2019-06-27 15:10:00,207.03,207.07,206.92,207.0,20338.0,178.9253,178.9599,178.8302,178.8994,20338.0
2019-06-27 15:15:00,206.99,207.03,206.94,206.98,9600.0,178.8907,178.9253,178.8475,178.8821,9600.0
2019-06-27 15:20:00,206.97,207.01,206.87,206.94,20023.0,178.8734,178.908,178.787,178.8475,20023.0
2019-06-27 15:25:00,206.95,206.96,206.85,206.92,15799.0,178.8562,178.8648,178.7697,178.8302,15799.0
2019-06-27 15:30:00,206.9,207.25,206.88,207.25,26082.0,178.8129,179.1154,178.7957,179.1154,26082.0
2019-06-27 15:35:00,207.26,207.41,207.19,207.32,22344.0,179.1241,179.2537,179.0636,179.1759,22344.0
2019-06-27 15:40:00,207.35,207.5,207.34,207.44,26277.0,179.2019,179.3315,179.1932,179.2796,26277.0
2019-06-27 15:45:00,207.46,207.46,207.21,207.27,29135.0,179.2969,179.2969,179.0809,179.1327,29135.0
2019-06-27 15:50:00,207.25,207.36,207.21,207.23,39115.0,179.1154,179.2105,179.0809,179.0981,39115.0
2019-06-27 15:55:00,207.24,207.39,206.99,207.02,112229.0,179.1068,179.2364,178.8907,178.9166,112229.0
2019-06-28 09:30:00,207.77,208.15,207.45,208.15,89389.0,179.5648,179.8933,179.2883,179.8933,89389.0
2019-06-28 09:35:00,208.07,208.69,207.99,208.32,31335.0,179.8241,180.3599,179.755,180.0402,31335.0
2019-06-28 09:40:00,208.32,208.83,208.1,208.59,23095.0,180.0402,180.4809,179.85,180.2735,23095.0
2019-06-28 09:45:00,208.73,208.95,208.5,208.6,21621.0,180.3945,180.5846,180.1957,180.2822,21621.0
2019-06-28 09:50:00,208.56,208.97,208.39,208.88,27787.0,180.2476,180.6019,180.1007,180.5242,27787.0
2019-06-28 09:55:00,208.82,209.0,208.77,208.87,52624.0,180.4723,180.6279,180.4291,180.5155,52624.0
2019-06-28 10:00:00,208.87,208.95,208.79,208.79,25518.0,180.5155,180.5846,180.4464,180.4464,25518.0
2019-06-28 10:05:00,208.79,208.88,208.59,208.63,28333.0,180.4464,180.5242,180.2735,180.3081,28333.0
2019-06-28 10:10:00,208.66,208.86,208.51,208.57,20798.0,180.334,180.5069,180.2044,180.2562,20798.0
2019-06-28 10:15:00,208.52,208.61,208.3,208.45,19300.0,180.213,180.2908,180.0229,180.1525,19300.0
2019-06-28 10:20:00,208.51,208.52,208.22,208.22,15949.0,180.2044,180.213,179.9537,179.9537,15949.0
2019-06-28 10:25:00,208.25,208.25,207.97,208.21,26495.0,179.9797,179.9797,179.7377,179.9451,26495.0
2019-06-28 10:30:00,208.21,208.27,208.12,208.14,21873.0,179.9451,179.997,179.8673,179.8846,21873.0
2019-06-28 10:35:00,208.07,208.27,207.99,208.25,23141.0,179.8241,179.997,179.755,179.9797,23141.0
2019-06-28 10:40:00,208.22,208.27,207.96,208.12,27467.0,179.9537,179.997,179.729,179.8673,27467.0
2019-06-28 10:45:00,208.12,208.17,207.7,207.7,16546.0,179.8673,179.9105,179.5043,179.5043,16546.0
2019-06-28 10:50:00,207.69,207.84,207.56,207.74,24604.0,179.4957,179.6253,179.3833,179.5389,24604.0
2019-06-28 10:55:00,207.74,207.8,207.51,207.57,18544.0,179.5389,179.5908,179.3401,179.392,18544.0
2019-06-28 11:00:00,207.55,207.73,207.46,207.46,13423.0,179.3747,179.5303,179.2969,179.2969,13423.0
2019-06-28 11:05:00,207.5,207.79,207.45,207.69,14247.0,179.3315,179.5821,179.2883,179.4957,14247.0
2019-06-28 11:10:00,207.68,207.7,207.39,207.4,11841.0,179.4871,179.5043,179.2364,179.2451,11841.0
2019-06-28 11:15:00,207.42,207.72,207.39,207.63,17779.0,179.2623,179.5216,179.2364,179.4438,17779.0
2019-06-28 11:20:00,207.65,207.97,207.63,207.89,11755.0,179.4611,179.7377,179.4438,179.6685,11755.0
2019-06-28 11:25:00,207.85,208.06,207.77,207.83,15302.0,179.634,179.8155,179.5648,179.6167,15302.0
2019-06-28 11:30:00,207.79,208.13,207.71,208.05,23058.0,179.5821,179.876,179.513,179.8068,23058.0
2019-06-28 11:35:00,208.07,208.22,208.04,208.1,9716.0,179.8241,179.9537,179.7982,179.85,9716.0
2019-06-28 11:40:00,208.12,208.19,207.96,208.04,19935.0,179.8673,179.9278,179.729,179.7982,19935.0
2019-06-28 11:45:00,208.06,208.11,207.92,208.07,13789.0,179.8155,179.8587,179.6945,179.8241,13789.0
2019-06-28 11:50:00,208.1,208.17,208.0,208.13,9422.0,179.85,179.9105,179.7636,179.876,9422.0
2019-06-28 11:55:00,208.13,208.5,208.13,208.39,26210.0,179.876,180.1957,179.876,180.1007,26210.0
2019-06-28 12:00:00,208.39,208.49,208.33,208.4,14209.0,180.1007,180.1871,180.0488,180.1093,14209.0
2019-06-28 12:05:00,208.41,208.6,208.4,208.56,14492.0,180.118,180.2822,180.1093,180.2476,14492.0
2019-06-28 12:10:00,208.52,208.56,208.3,208.3,11155.0,180.213,180.2476,180.0229,180.0229,11155.0
2019-06-28 12:15:00,208.31,208.34,208.1,208.1,12377.0,180.0315,180.0575,179.85,179.85,12377.0
2019-06-28 12:20:00,208.1,208.47,208.1,208.47,19961.0,179.85,180.1698,179.85,180.1698,19961.0
2019-06-28 12:25:00,208.45,208.56,208.36,208.51,19604.0,180.1525,180.2476,180.0747,180.2044,19604.0
2019-06-28 12:30:00,208.49,208.58,208.47,208.55,21605.0,180.1871,180.2649,180.1698,180.2389,21605.0
2019-06-28 12:35:00,208.54,208.56,208.32,208.37,18988.0,180.2303,180.2476,180.0402,180.0834,18988.0
2019-06-28 12:40:00,208.36,208.39,208.25,208.39,17567.0,180.0747,180.1007,179.9797,180.1007,17567.0
2019-06-28 12:45:00,208.39,208.55,208.33,208.52,12937.0,180.1007,180.2389,180.0488,180.213,12937.0
2019-06-28 12:50:00,208.51,208.51,208.4,208.43,13764.0,180.2044,180.2044,180.1093,180.1352,13764.0
2019-06-28 12:55:00,208.41,208.75,208.41,208.7,24904.0,180.118,180.4118,180.118,180.3686,24904.0
2019-06-28 13:00:00,208.7,208.73,208.58,208.67,15222.0,180.3686,180.3945,180.2649,180.3427,15222.0
2019-06-28 13:05:00,208.65,208.73,208.6,208.7,11614.0,180.3254,180.3945,180.2822,180.3686,11614.0
2019-06-28 13:10:00,208.72,208.74,208.61,208.64,21022.0,180.3859,180.4032,180.2908,180.3167,21022.0
2019-06-28 13:15:00,208.64,208.68,208.56,208.56,16607.0,180.3167,180.3513,180.2476,180.2476,16607.0
2019-06-28 13:20:00,208.56,208.56,208.47,208.54,17865.0,180.2476,180.2476,180.1698,180.2303,17865.0
2019-06-28 13:25:00,208.55,208.62,208.49,208.6,11869.0,180.2389,180.2994,180.1871,180.2822,11869.0
2019-06-28 13:30:00,208.62,208.64,208.56,208.59,9569.0,180.2994,180.3167,180.2476,180.2735,9569.0
2019-06-28 13:35:00,208.57,208.76,208.56,208.66,16717.0,180.2562,180.4204,180.2476,180.334,16717.0
2019-06-28 13:40:00,208.64,208.68,208.54,208.54,9050.0,180.3167,180.3513,180.2303,180.2303,9050.0
2019-06-28 13:45:00,208.53,208.57,208.38,208.51,16470.0,180.2217,180.2562,180.092,180.2044,16470.0
2019-06-28 13:50:00,208.51,208.53,208.44,208.46,16204.0,180.2044,180.2217,180.1439,180.1612,16204.0
2019-06-28 13:55:00,208.44,208.53,208.4,208.5,27071.0,180.1439,180.2217,180.1093,180.1957,27071.0
2019-06-28 14:00:00,208.5,208.57,208.48,208.5,23658.0,180.1957,180.2562,180.1785,180.1957,23658.0
2019-06-28 14:05:00,208.51,208.53,208.44,208.48,19274.0,180.2044,180.2217,180.1439,180.1785,19274.0
2019-06-28 14:10:00,208.45,208.48,208.3,208.38,28554.0,180.1525,180.1785,180.0229,180.092,28554.0
2019-06-28 14:15:00,208.39,208.43,208.34,208.38,22871.0,180.1007,180.1352,180.0575,180.092,22871.0
2019-06-28 14:20:00,208.4,208.58,208.4,208.5,13431.0,180.1093,180.2649,180.1093,180.1957,13431.0
2019-06-28 14:25:00,208.51,208.59,208.43,208.56,19666.0,180.2044,180.2735,180.1352,180.2476,19666.0
2019-06-28 14:30:00,208.56,208.72,208.55,208.6,19636.0,180.2476,180.3859,180.2389,180.2822,19636.0
2019-06-28 14:35:00,208.6,208.87,208.58,208.86,26274.0,180.2822,180.5155,180.2649,180.5069,26274.0
2019-06-28 14:40:00,208.86,208.95,208.81,208.81,32463.0,180.5069,180.5846,180.4637,180.4637,32463.0
2019-06-28 14:45:00,208.8,208.8,208.51,208.51,23644.0,180.455,180.455,180.2044,180.2044,23644.0
2019-06-28 14:50:00,208.54,208.67,208.44,208.63,29884.0,180.2303,180.3427,180.1439,180.3081,29884.0
2019-06-28 14:55:00,208.63,208.78,208.59,208.63,18868.0,180.3081,180.4377,180.2735,180.3081,18868.0
2019-06-28 15:00:00,208.63,208.77,208.62,208.71,18251.0,180.3081,180.4291,180.2994,180.3772,18251.0
2019-06-28 15:05:00,208.7,208.77,208.63,208.66,24015.0,180.3686,180.4291,180.3081,180.334,24015.0
2019-06-28 15:10:00,208.66,208.71,208.52,208.53,28532.0,180.334,180.3772,180.213,180.2217,28532.0
2019-06-28 15:15:00,208.53,208.6,208.5,208.6,25398.0,180.2217,180.2822,180.1957,180.2822,25398.0
2019-06-28 15:20:00,208.6,208.73,208.54,208.58,23945.0,180.2822,180.3945,180.2303,180.2649,23945.0
2019-06-28 15:25:00,208.58,208.59,208.44,208.45,30247.0,180.2649,180.2735,180.1439,180.1525,30247.0
2019-06-28 15:30:00,208.44,208.61,208.34,208.5,31386.0,180.1439,180.2908,180.0575,180.1957,31386.0
2019-06-28 15:35:00,208.52,208.55,208.48,208.54,44496.0,180.213,180.2389,180.1785,180.2303,44496.0
2019-06-28 15:40:00,208.53,208.68,208.49,208.56,38094.0,180.2217,180.3513,180.1871,180.2476,38094.0
2019-06-28 15:45:00,208.54,208.6,208.4,208.48,42127.0,180.2303,180.2822,180.1093,180.1785,42127.0
2019-06-28 15:50:00,208.51,208.72,208.41,208.53,125044.0,180.2044,180.3859,180.118,180.2217,125044.0
2019-06-28 15:55:00,208.55,208.9,208.03,208.06,448523.0,180.2389,180.5414,179.7895,179.8155,448523.0
2019-07-01 09:30:00,209.7,211.82,209.7,211.82,135801.0,181.2328,183.065,181.2328,183.065,135801.0
2019-07-01 09:35:00,211.83,212.0,211.61,211.75,61899.0,183.0737,183.2206,182.8835,183.0045,61899.0
2019-07-01 09:40:00,211.73,212.0,211.64,211.95,42133.0,182.9873,183.2206,182.9095,183.1774,42133.0
2019-07-01 09:45:00,211.99,212.17,211.27,211.87,68030.0,183.212,183.3675,182.5897,183.1083,68030.0
2019-07-01 09:50:00,211.81,212.05,211.6,211.72,61749.0,183.0564,183.2638,182.8749,182.9786,61749.0
2019-07-01 09:55:00,211.72,211.94,211.49,211.61,23889.0,182.9786,183.1688,182.7798,182.8835,23889.0
2019-07-01 10:00:00,211.72,212.27,211.66,212.25,29888.0,182.9786,183.454,182.9268,183.4367,29888.0
2019-07-01 10:05:00,212.2,212.31,212.0,212.14,64838.0,183.3935,183.4885,183.2206,183.3416,64838.0
2019-07-01 10:10:00,212.14,212.19,211.52,211.63,50044.0,183.3416,183.3848,182.8058,182.9008,50044.0
2019-07-01 10:15:00,211.58,211.72,211.14,211.23,37293.0,182.8576,182.9786,182.4774,182.5551,37293.0
2019-07-01 10:20:00,211.25,211.44,210.55,210.7,57202.0,182.5724,182.7366,181.9674,182.0971,57202.0
2019-07-01 10:25:00,210.66,210.66,210.21,210.43,55994.0,182.0625,182.0625,181.6736,181.8637,55994.0
2019-07-01 10:30:00,210.46,210.59,210.13,210.27,45163.0,181.8897,182.002,181.6045,181.7255,45163.0
2019-07-01 10:35:00,210.33,210.5,210.3,210.33,34396.0,181.7773,181.9242,181.7514,181.7773,34396.0
2019-07-01 10:40:00,210.33,210.78,210.26,210.77,17615.0,181.7773,182.1662,181.7168,182.1576,17615.0
2019-07-01 10:45:00,210.77,210.99,210.71,210.77,16955.0,182.1576,182.3477,182.1057,182.1576,16955.0
2019-07-01 10:50:00,210.75,210.81,210.51,210.55,15939.0,182.1403,182.1922,181.9329,181.9674,15939.0
2019-07-01 10:55:00,210.55,210.57,210.25,210.57,21197.0,181.9674,181.9847,181.7082,181.9847,21197.0
2019-07-01 11:00:00,210.61,210.82,210.43,210.67,21375.0,182.0193,182.2008,181.8637,182.0712,21375.0
2019-07-01 11:05:00,210.69,210.79,210.57,210.58,32708.0,182.0884,182.1749,181.9847,181.9934,32708.0
2019-07-01 11:10:00,210.54,210.63,210.31,210.34,18891.0,181.9588,182.0366,181.76,181.786,18891.0
2019-07-01 11:15:00,210.36,210.59,210.1,210.25,23779.0,181.8032,182.002,181.5785,181.7082,23779.0
2019-07-01 11:20:00,210.28,210.35,209.92,210.09,24202.0,181.7341,181.7946,181.423,181.5699,24202.0
2019-07-01 11:25:00,210.12,210.25,209.93,209.94,20956.0,181.5958,181.7082,181.4316,181.4403,20956.0
2019-07-01 11:30:00,209.96,210.4,209.96,210.4,19438.0,181.4575,181.8378,181.4575,181.8378,19438.0
2019-07-01 11:35:00,210.4,210.62,210.38,210.51,27588.0,181.8378,182.0279,181.8205,181.9329,27588.0
2019-07-01 11:40:00,210.51,210.51,209.83,209.87,39600.0,181.9329,181.9329,181.3452,181.3798,39600.0
2019-07-01 11:45:00,209.86,209.94,209.69,209.78,38355.0,181.3711,181.4403,181.2242,181.302,38355.0
2019-07-01 11:50:00,209.82,209.93,209.77,209.79,13519.0,181.3365,181.4316,181.2933,181.3106,13519.0
2019-07-01 11:55:00,209.75,209.8,209.55,209.59,36827.0,181.276,181.3193,181.1032,181.1378,36827.0
2019-07-01 12:00:00,209.64,209.87,209.6,209.79,39110.0,181.181,181.3798,181.1464,181.3106,39110.0
2019-07-01 12:05:00,209.77,209.77,209.63,209.63,17824.0,181.2933,181.2933,181.1723,181.1723,17824.0
2019-07-01 12:10:00,209.65,209.74,209.58,209.62,13272.0,181.1896,181.2674,181.1291,181.1637,13272.0
2019-07-01 12:15:00,209.62,209.87,209.58,209.82,23815.0,181.1637,181.3798,181.1291,181.3365,23815.0
2019-07-01 12:20:00,209.82,209.92,209.76,209.77,13164.0,181.3365,181.423,181.2847,181.2933,13164.0
2019-07-01 12:25:00,209.77,209.92,209.75,209.91,11054.0,181.2933,181.423,181.276,181.4143,11054.0
2019-07-01 12:30:00,209.89,209.92,209.65,209.66,12987.0,181.397,181.423,181.1896,181.1983,12987.0
2019-07-01 12:35:00,209.67,209.75,209.58,209.58,30091.0,181.2069,181.276,181.1291,181.1291,30091.0
2019-07-01 12:40:00,209.58,209.63,209.46,209.46,17522.0,181.1291,181.1723,181.0254,181.0254,17522.0
2019-07-01 12:45:00,209.48,209.63,209.46,209.48,14713.0,181.0427,181.1723,181.0254,181.0427,14713.0
2019-07-01 12:50:00,209.49,209.5,209.18,209.21,16713.0,181.0513,181.06,180.7834,180.8094,16713.0
2019-07-01 12:55:00,209.18,209.28,209.1,209.18,19041.0,180.7834,180.8699,180.7143,180.7834,19041.0
2019-07-01 13:00:00,209.18,209.26,208.87,208.95,18596.0,180.7834,180.8526,180.5155,180.5846,18596.0
2019-07-01 13:05:00,208.91,209.13,208.82,209.09,30602.0,180.5501,180.7402,180.4723,180.7056,30602.0
2019-07-01 13:10:00,209.08,209.25,208.69,208.89,44377.0,180.697,180.8439,180.3599,180.5328,44377.0
2019-07-01 13:15:00,208.84,208.94,208.74,208.79,11573.0,180.4896,180.576,180.4032,180.4464,11573.0
2019-07-01 13:20:00,208.8,208.86,208.71,208.75,19497.0,180.455,180.5069,180.3772,180.4118,19497.0
2019-07-01 13:25:00,208.76,208.82,208.55,208.81,52213.0,180.4204,180.4723,180.2389,180.4637,52213.0
2019-07-01 13:30:00,208.78,208.8,208.58,208.71,21210.0,180.4377,180.455,180.2649,180.3772,21210.0
2019-07-01 13:35:00,208.69,208.78,208.64,208.71,17543.0,180.3599,180.4377,180.3167,180.3772,17543.0
2019-07-01 13:40:00,208.75,208.77,208.65,208.69,12424.0,180.4118,180.4291,180.3254,180.3599,12424.0
2019-07-01 13:45:00,208.67,208.86,208.66,208.75,14662.0,180.3427,180.5069,180.334,180.4118,14662.0
2019-07-01 13:50:00,208.75,208.8,208.65,208.65,13312.0,180.4118,180.455,180.3254,180.3254,13312.0
2019-07-01 13:55:00,208.63,208.97,208.63,208.96,15590.0,180.3081,180.6019,180.3081,180.5933,15590.0
2019-07-01 14:00:00,208.98,209.02,208.62,208.73,22154.0,180.6106,180.6451,180.2994,180.3945,22154.0
2019-07-01 14:05:00,208.72,208.73,208.48,208.49,13624.0,180.3859,180.3945,180.1785,180.1871,13624.0
2019-07-01 14:10:00,208.5,208.74,208.44,208.73,13686.0,180.1957,180.4032,180.1439,180.3945,13686.0
2019-07-01 14:15:00,208.74,208.74,208.58,208.61,17027.0,180.4032,180.4032,180.2649,180.2908,17027.0
2019-07-01 14:20:00,208.63,208.64,208.33,208.37,20366.0,180.3081,180.3167,180.0488,180.0834,20366.0
2019-07-01 14:25:00,208.36,208.4,208.17,208.24,30920.0,180.0747,180.1093,179.9105,179.971,30920.0
2019-07-01 14:30:00,208.26,208.75,208.19,208.7,25634.0,179.9883,180.4118,179.9278,180.3686,25634.0
2019-07-01 14:35:00,208.71,208.85,208.59,208.78,18582.0,180.3772,180.4982,180.2735,180.4377,18582.0
2019-07-01 14:40:00,208.77,208.93,208.72,208.84,15013.0,180.4291,180.5674,180.3859,180.4896,15013.0
2019-07-01 14:45:00,208.81,208.93,208.74,208.93,13011.0,180.4637,180.5674,180.4032,180.5674,13011.0
2019-07-01 14:50:00,208.95,209.04,208.89,208.97,12781.0,180.5846,180.6624,180.5328,180.6019,12781.0
2019-07-01 14:55:00,208.96,208.98,208.87,208.89,18036.0,180.5933,180.6106,180.5155,180.5328,18036.0
2019-07-01 15:00:00,208.87,209.15,208.79,209.09,15085.0,180.5155,180.7575,180.4464,180.7056,15085.0
2019-07-01 15:05:00,209.09,209.23,208.97,209.07,61719.0,180.7056,180.8266,180.6019,180.6884,61719.0
2019-07-01 15:10:00,209.07,209.43,209.07,209.37,18555.0,180.6884,180.9995,180.6884,180.9476,18555.0
2019-07-01 15:15:00,209.39,209.41,209.11,209.28,32154.0,180.9649,180.9822,180.7229,180.8699,32154.0
2019-07-01 15:20:00,209.27,209.69,209.27,209.68,44567.0,180.8612,181.2242,180.8612,181.2155,44567.0
2019-07-01 15:25:00,209.7,209.79,209.56,209.63,30942.0,181.2328,181.3106,181.1118,181.1723,30942.0
2019-07-01 15:30:00,209.62,209.79,209.61,209.74,39768.0,181.1637,181.3106,181.1551,181.2674,39768.0
2019-07-01 15:35:00,209.74,210.21,209.74,210.2,79036.0,181.2674,181.6736,181.2674,181.665,79036.0
2019-07-01 15:40:00,210.21,210.27,210.02,210.04,59186.0,181.6736,181.7255,181.5094,181.5267,59186.0
2019-07-01 15:45:00,210.04,210.38,210.02,210.22,55907.0,181.5267,181.8205,181.5094,181.6822,55907.0
2019-07-01 15:50:00,210.23,210.39,210.17,210.25,97179.0,181.6909,181.8292,181.639,181.7082,97179.0
2019-07-01 15:55:00,210.28,210.43,210.15,210.38,174030.0,181.7341,181.8637,181.6217,181.8205,174030.0
2019-07-02 09:30:00,210.24,210.26,209.27,209.27,52877.0,181.6995,181.7168,180.8612,180.8612,52877.0
2019-07-02 09:35:00,209.28,209.65,209.17,209.59,24358.0,180.8699,181.1896,180.7748,181.1378,24358.0
2019-07-02 09:40:00,209.63,209.71,208.86,209.13,29697.0,181.1723,181.2415,180.5069,180.7402,29697.0
2019-07-02 09:45:00,209.15,209.22,208.7,208.98,16470.0,180.7575,180.818,180.3686,180.6106,16470.0
2019-07-02 09:50:00,208.98,209.32,208.76,209.31,22986.0,180.6106,180.9044,180.4204,180.8958,22986.0
2019-07-02 09:55:00,209.31,209.55,208.87,208.96,21636.0,180.8958,181.1032,180.5155,180.5933,21636.0
2019-07-02 10:00:00,208.95,209.24,208.92,209.2,22033.0,180.5846,180.8353,180.5587,180.8007,22033.0
2019-07-02 10:05:00,209.15,209.28,209.1,209.2,17384.0,180.7575,180.8699,180.7143,180.8007,17384.0
2019-07-02 10:10:00,209.18,209.31,208.9,209.3,19322.0,180.7834,180.8958,180.5414,180.8871,19322.0
2019-07-02 10:15:00,209.29,209.69,209.25,209.69,26732.0,180.8785,181.2242,180.8439,181.2242,26732.0
2019-07-02 10:20:00,209.67,209.78,209.5,209.54,19668.0,181.2069,181.302,181.06,181.0946,19668.0
2019-07-02 10:25:00,209.5,210.12,209.5,210.09,20425.0,181.06,181.5958,181.06,181.5699,20425.0
2019-07-02 10:30:00,210.12,210.23,209.93,210.01,33145.0,181.5958,181.6909,181.4316,181.5008,33145.0
2019-07-02 10:35:00,209.99,210.12,209.94,209.97,21014.0,181.4835,181.5958,181.4403,181.4662,21014.0
2019-07-02 10:40:00,209.95,209.98,209.74,209.75,40031.0,181.4489,181.4748,181.2674,181.276,40031.0
2019-07-02 10:45:00,209.74,209.78,209.52,209.58,22289.0,181.2674,181.302,181.0773,181.1291,22289.0
2019-07-02 10:50:00,209.56,209.71,209.46,209.46,21904.0,181.1118,181.2415,181.0254,181.0254,21904.0
2019-07-02 10:55:00,209.51,209.65,209.38,209.65,13153.0,181.0686,181.1896,180.9563,181.1896,13153.0
2019-07-02 11:00:00,209.67,209.71,209.59,209.64,18126.0,181.2069,181.2415,181.1378,181.181,18126.0
2019-07-02 11:05:00,209.66,209.95,209.65,209.78,16966.0,181.1983,181.4489,181.1896,181.302,16966.0
2019-07-02 11:10:00,209.79,209.97,209.7,209.93,22808.0,181.3106,181.4662,181.2328,181.4316,22808.0
2019-07-02 11:15:00,209.91,210.2,209.86,209.89,32778.0,181.4143,181.665,181.3711,181.397,32778.0
2019-07-02 11:20:00,209.91,210.0,209.72,209.78,19179.0,181.4143,181.4921,181.2501,181.302,19179.0
2019-07-02 11:25:00,209.79,209.81,209.65,209.76,17582.0,181.3106,181.3279,181.1896,181.2847,17582.0
2019-07-02 11:30:00,209.74,209.76,209.46,209.57,18680.0,181.2674,181.2847,181.0254,181.1205,18680.0
2019-07-02 11:35:00,209.58,209.67,209.41,209.41,12966.0,181.1291,181.2069,180.9822,180.9822,12966.0
2019-07-02 11:40:00,209.37,209.53,209.28,209.28,18800.0,180.9476,181.0859,180.8699,180.8699,18800.0
2019-07-02 11:45:00,209.26,209.35,209.22,209.28,12774.0,180.8526,180.9303,180.818,180.8699,12774.0
2019-07-02 11:50:00,209.26,209.33,209.14,209.14,13377.0,180.8526,180.9131,180.7489,180.7489,13377.0
2019-07-02 11:55:00,209.18,209.2,209.0,209.03,16082.0,180.7834,180.8007,180.6279,180.6538,16082.0
2019-07-02 12:00:00,209.0,209.17,209.0,209.04,25126.0,180.6279,180.7748,180.6279,180.6624,25126.0
2019-07-02 12:05:00,209.05,209.16,209.04,209.1,20004.0,180.6711,180.7661,180.6624,180.7143,20004.0
2019-07-02 12:10:00,209.08,209.09,208.88,208.89,10043.0,180.697,180.7056,180.5242,180.5328,10043.0
2019-07-02 12:15:00,208.87,209.11,208.82,208.98,17726.0,180.5155,180.7229,180.4723,180.6106,17726.0
2019-07-02 12:20:00,208.97,209.12,208.94,209.07,12946.0,180.6019,180.7316,180.576,180.6884,12946.0
2019-07-02 12:25:00,209.06,209.07,208.66,208.69,19092.0,180.6797,180.6884,180.334,180.3599,19092.0
2019-07-02 12:30:00,208.69,208.79,208.46,208.62,22485.0,180.3599,180.4464,180.1612,180.2994,22485.0
2019-07-02 12:35:00,208.64,208.81,208.59,208.76,17838.0,180.3167,180.4637,180.2735,180.4204,17838.0
2019-07-02 12:40:00,208.76,208.82,208.6,208.62,20661.0,180.4204,180.4723,180.2822,180.2994,20661.0
2019-07-02 12:45:00,208.62,208.86,208.62,208.84,21863.0,180.2994,180.5069,180.2994,180.4896,21863.0
2019-07-02 12:50:00,208.84,208.91,208.73,208.76,16931.0,180.4896,180.5501,180.3945,180.4204,16931.0
2019-07-02 12:55:00,208.75,208.77,208.63,208.68,9252.0,180.4118,180.4291,180.3081,180.3513,9252.0
2019-07-02 13:00:00,208.7,208.83,208.7,208.83,10579.0,180.3686,180.4809,180.3686,180.4809,10579.0
2019-07-02 13:05:00,208.8,208.95,208.8,208.9,10531.0,180.455,180.5846,180.455,180.5414,10531.0
2019-07-02 13:10:00,208.91,209.03,208.89,208.95,16191.0,180.5501,180.6538,180.5328,180.5846,16191.0
2019-07-02 13:15:00,208.92,209.05,208.92,209.03,9574.0,180.5587,180.6711,180.5587,180.6538,9574.0
2019-07-02 13:20:00,209.0,209.1,208.95,209.04,9983.0,180.6279,180.7143,180.5846,180.6624,9983.0
2019-07-02 13:25:00,209.03,209.07,208.86,208.91,20176.0,180.6538,180.6884,180.5069,180.5501,20176.0
2019-07-02 13:30:00,208.9,208.9,208.72,208.9,14253.0,180.5414,180.5414,180.3859,180.5414,14253.0
2019-07-02 13:35:00,208.89,208.93,208.84,208.86,10372.0,180.5328,180.5674,180.4896,180.5069,10372.0
2019-07-02 13:40:00,208.86,209.02,208.79,209.0,11047.0,180.5069,180.6451,180.4464,180.6279,11047.0
2019-07-02 13:45:00,208.96,209.06,208.95,208.98,10649.0,180.5933,180.6797,180.5846,180.6106,10649.0
2019-07-02 13:50:00,208.98,209.04,208.88,208.93,18009.0,180.6106,180.6624,180.5242,180.5674,18009.0
2019-07-02 13:55:00,208.92,209.01,208.85,209.0,17839.0,180.5587,180.6365,180.4982,180.6279,17839.0
2019-07-02 14:00:00,209.0,209.1,208.98,209.06,12047.0,180.6279,180.7143,180.6106,180.6797,12047.0
2019-07-02 14:05:00,209.05,209.07,208.89,208.89,54172.0,180.6711,180.6884,180.5328,180.5328,54172.0
2019-07-02 14:10:00,208.88,209.11,208.86,209.04,34670.0,180.5242,180.7229,180.5069,180.6624,34670.0
2019-07-02 14:15:00,209.07,209.27,209.03,209.24,13283.0,180.6884,180.8612,180.6538,180.8353,13283.0
2019-07-02 14:20:00,209.25,209.34,209.18,209.3,13805.0,180.8439,180.9217,180.7834,180.8871,13805.0
2019-07-02 14:25:00,209.27,209.38,209.24,209.31,14283.0,180.8612,180.9563,180.8353,180.8958,14283.0
2019-07-02 14:30:00,209.32,209.46,209.27,209.33,15986.0,180.9044,181.0254,180.8612,180.9131,15986.0
2019-07-02 14:35:00,209.32,209.35,208.95,208.96,20833.0,180.9044,180.9303,180.5846,180.5933,20833.0
2019-07-02 14:40:00,208.96,209.0,208.93,208.98,38138.0,180.5933,180.6279,180.5674,180.6106,38138.0
2019-07-02 14:45:00,208.98,209.02,208.8,208.93,23954.0,180.6106,180.6451,180.455,180.5674,23954.0
2019-07-02 14:50:00,208.94,208.95,208.73,208.73,15431.0,180.576,180.5846,180.3945,180.3945,15431.0
2019-07-02 14:55:00,208.72,208.78,208.63,208.63,17231.0,180.3859,180.4377,180.3081,180.3081,17231.0
2019-07-02 15:00:00,208.65,208.99,208.64,208.98,27990.0,180.3254,180.6192,180.3167,180.6106,27990.0
2019-07-02 15:05:00,208.99,209.2,208.97,209.2,24721.0,180.6192,180.8007,180.6019,180.8007,24721.0
2019-07-02 15:10:00,209.2,209.29,208.99,209.14,35964.0,180.8007,180.8785,180.6192,180.7489,35964.0
2019-07-02 15:15:00,209.15,209.29,209.14,209.22,21566.0,180.7575,180.8785,180.7489,180.818,21566.0
2019-07-02 15:20:00,209.22,209.27,209.09,209.23,23848.0,180.818,180.8612,180.7056,180.8266,23848.0
2019-07-02 15:25:00,209.22,209.39,209.16,209.33,17466.0,180.818,180.9649,180.7661,180.9131,17466.0
2019-07-02 15:30:00,209.33,209.48,209.32,209.47,24637.0,180.9131,181.0427,180.9044,181.0341,24637.0
2019-07-02 15:35:00,209.45,209.51,209.4,209.44,40735.0,181.0168,181.0686,180.9736,181.0081,40735.0
2019-07-02 15:40:00,209.43,209.54,209.37,209.38,43304.0,180.9995,181.0946,180.9476,180.9563,43304.0
2019-07-02 15:45:00,209.39,209.5,209.34,209.42,49549.0,180.9649,181.06,180.9217,180.9908,49549.0
2019-07-02 15:50:00,209.42,209.9,209.41,209.86,88181.0,180.9908,181.4057,180.9822,181.3711,88181.0
2019-07-02 15:55:00,209.86,210.14,209.8,210.14,127962.0,181.3711,181.6131,181.3193,181.6131,127962.0
2019-07-03 09:30:00,209.82,211.19,209.7,210.75,86624.0,181.3365,182.5206,181.2328,182.1403,86624.0
2019-07-03 09:35:00,210.98,211.17,210.84,211.16,22025.0,182.3391,182.5033,182.2181,182.4946,22025.0
2019-07-03 09:40:00,211.14,211.33,211.0,211.02,13857.0,182.4774,182.6416,182.3564,182.3736,13857.0
2019-07-03 09:45:00,210.96,211.23,210.94,211.15,22950.0,182.3218,182.5551,182.3045,182.486,22950.0
2019-07-03 09:50:00,211.15,211.54,211.08,211.54,19557.0,182.486,182.8231,182.4255,182.8231,19557.0
2019-07-03 09:55:00,211.51,211.68,211.21,211.64,22641.0,182.7971,182.944,182.5378,182.9095,22641.0
2019-07-03 10:00:00,211.64,211.64,211.4,211.49,26834.0,182.9095,182.9095,182.7021,182.7798,26834.0
2019-07-03 10:05:00,211.47,211.73,211.36,211.7,26298.0,182.7626,182.9873,182.6675,182.9613,26298.0
2019-07-03 10:10:00,211.69,211.93,211.69,211.88,22162.0,182.9527,183.1601,182.9527,183.1169,22162.0
2019-07-03 10:15:00,211.86,211.99,211.81,211.92,25185.0,183.0996,183.212,183.0564,183.1515,25185.0
2019-07-03 10:20:00,211.95,212.21,211.89,212.06,86586.0,183.1774,183.4021,183.1255,183.2725,86586.0
2019-07-03 10:25:00,212.1,212.15,212.0,212.03,22503.0,183.307,183.3502,183.2206,183.2465,22503.0
2019-07-03 10:30:00,212.04,212.28,212.01,212.08,34393.0,183.2552,183.4626,183.2292,183.2897,34393.0
2019-07-03 10:35:00,212.07,212.23,212.07,212.11,22280.0,183.2811,183.4194,183.2811,183.3157,22280.0
2019-07-03 10:40:00,212.11,212.3,212.11,212.29,16207.0,183.3157,183.4799,183.3157,183.4712,16207.0
2019-07-03 10:45:00,212.28,212.35,212.1,212.11,28540.0,183.4626,183.5231,183.307,183.3157,28540.0
2019-07-03 10:50:00,212.09,212.21,212.06,212.19,22680.0,183.2984,183.4021,183.2725,183.3848,22680.0
2019-07-03 10:55:00,212.2,212.4,212.18,212.3,23996.0,183.3935,183.5663,183.3762,183.4799,23996.0
2019-07-03 11:00:00,212.31,212.4,212.25,212.28,20617.0,183.4885,183.5663,183.4367,183.4626,20617.0
2019-07-03 11:05:00,212.27,212.29,212.04,212.25,28340.0,183.454,183.4712,183.2552,183.4367,28340.0
2019-07-03 11:10:00,212.23,212.39,212.23,212.28,21356.0,183.4194,183.5577,183.4194,183.4626,21356.0
2019-07-03 11:15:00,212.29,212.34,212.02,212.07,22219.0,183.4712,183.5144,183.2379,183.2811,22219.0
2019-07-03 11:20:00,212.06,212.07,211.79,212.0,24494.0,183.2725,183.2811,183.0391,183.2206,24494.0
2019-07-03 11:25:00,212.0,212.08,211.96,212.07,21418.0,183.2206,183.2897,183.186,183.2811,21418.0
2019-07-03 11:30:00,212.1,212.2,211.92,212.13,15224.0,183.307,183.3935,183.1515,183.333,15224.0
2019-07-03 11:35:00,212.17,212.21,212.06,212.18,12275.0,183.3675,183.4021,183.2725,183.3762,12275.0
2019-07-03 11:40:00,212.2,212.24,211.99,212.13,15873.0,183.3935,183.428,183.212,183.333,15873.0
2019-07-03 11:45:00,212.14,212.18,212.06,212.18,18040.0,183.3416,183.3762,183.2725,183.3762,18040.0
2019-07-03 11:50:00,212.22,212.25,212.09,212.22,14880.0,183.4107,183.4367,183.2984,183.4107,14880.0
2019-07-03 11:55:00,212.2,212.48,212.16,212.45,34049.0,183.3935,183.6354,183.3589,183.6095,34049.0
2019-07-03 12:00:00,212.43,212.75,212.37,212.63,28556.0,183.5922,183.8688,183.5404,183.7651,28556.0
2019-07-03 12:05:00,212.64,212.64,212.35,212.46,22905.0,183.7737,183.7737,183.5231,183.6182,22905.0
2019-07-03 12:10:00,212.46,212.58,212.38,212.45,20366.0,183.6182,183.7219,183.549,183.6095,20366.0
2019-07-03 12:15:00,212.48,212.56,212.43,212.48,13899.0,183.6354,183.7046,183.5922,183.6354,13899.0
2019-07-03 12:20:00,212.49,212.5,212.05,212.12,26832.0,183.6441,183.6527,183.2638,183.3243,26832.0
2019-07-03 12:25:00,212.11,212.15,212.02,212.06,25166.0,183.3157,183.3502,183.2379,183.2725,25166.0
2019-07-03 12:30:00,212.05,212.1,211.76,211.96,55934.0,183.2638,183.307,183.0132,183.186,55934.0
2019-07-03 12:35:00,211.95,212.0,211.85,211.94,24885.0,183.1774,183.2206,183.091,183.1688,24885.0
2019-07-03 12:40:00,211.96,212.0,211.81,211.84,23510.0,183.186,183.2206,183.0564,183.0823,23510.0
2019-07-03 12:45:00,211.8,211.81,211.63,211.67,46288.0,183.0478,183.0564,182.9008,182.9354,46288.0
2019-07-03 12:50:00,211.66,211.88,211.36,211.49,65100.0,182.9268,183.1169,182.6675,182.7798,65100.0
2019-07-03 12:55:00,211.5,212.18,211.39,212.01,100712.0,182.7885,183.3762,182.6934,183.2292,100712.0
2019-07-05 09:30:00,209.97,210.98,209.81,210.66,129224.0,181.4662,182.3391,181.3279,182.0625,129224.0
2019-07-05 09:35:00,210.72,210.95,210.04,210.95,35709.0,182.1144,182.3131,181.5267,182.3131,35709.0
2019-07-05 09:40:00,210.96,211.02,210.44,210.44,26762.0,182.3218,182.3736,181.8724,181.8724,26762.0
2019-07-05 09:45:00,210.4,210.97,210.21,210.56,13977.0,181.8378,182.3304,181.6736,181.9761,13977.0
2019-07-05 09:50:00,210.58,210.96,210.55,210.57,18346.0,181.9934,182.3218,181.9674,181.9847,18346.0
2019-07-05 09:55:00,210.65,210.65,210.26,210.32,22748.0,182.0539,182.0539,181.7168,181.7687,22748.0
2019-07-05 10:00:00,210.35,210.62,210.19,210.58,24222.0,181.7946,182.0279,181.6563,181.9934,24222.0
2019-07-05 10:05:00,210.59,210.98,210.45,210.9,27145.0,182.002,182.3391,181.881,182.2699,27145.0
2019-07-05 10:10:00,210.84,210.95,210.71,210.87,11884.0,182.2181,182.3131,182.1057,182.244,11884.0
2019-07-05 10:15:00,210.86,210.86,210.38,210.68,11803.0,182.2354,182.2354,181.8205,182.0798,11803.0
2019-07-05 10:20:00,210.69,210.71,210.34,210.41,13121.0,182.0884,182.1057,181.786,181.8465,13121.0
2019-07-05 10:25:00,210.44,210.69,210.39,210.64,8681.0,181.8724,182.0884,181.8292,182.0452,8681.0
2019-07-05 10:30:00,210.63,210.72,210.51,210.57,8811.0,182.0366,182.1144,181.9329,181.9847,8811.0
2019-07-05 10:35:00,210.5,210.56,210.39,210.43,7037.0,181.9242,181.9761,181.8292,181.8637,7037.0
2019-07-05 10:40:00,210.41,210.42,209.76,209.76,28327.0,181.8465,181.8551,181.2847,181.2847,28327.0
2019-07-05 10:45:00,209.8,210.2,209.72,210.1,14260.0,181.3193,181.665,181.2501,181.5785,14260.0
2019-07-05 10:50:00,210.07,210.39,210.07,210.34,7173.0,181.5526,181.8292,181.5526,181.786,7173.0
2019-07-05 10:55:00,210.37,210.58,210.23,210.53,7420.0,181.8119,181.9934,181.6909,181.9502,7420.0
2019-07-05 11:00:00,210.49,210.49,210.27,210.45,9826.0,181.9156,181.9156,181.7255,181.881,9826.0
2019-07-05 11:05:00,210.48,210.57,210.31,210.56,10898.0,181.9069,181.9847,181.76,181.9761,10898.0
2019-07-05 11:10:00,210.59,210.83,210.54,210.75,9993.0,182.002,182.2094,181.9588,182.1403,9993.0
2019-07-05 11:15:00,210.79,210.9,210.55,210.56,9442.0,182.1749,182.2699,181.9674,181.9761,9442.0
2019-07-05 11:20:00,210.56,210.89,210.55,210.78,6428.0,181.9761,182.2613,181.9674,182.1662,6428.0
2019-07-05 11:25:00,210.73,211.04,210.73,210.96,9555.0,182.123,182.3909,182.123,182.3218,9555.0
2019-07-05 11:30:00,210.98,211.11,210.86,211.09,8228.0,182.3391,182.4514,182.2354,182.4341,8228.0
2019-07-05 11:35:00,211.09,211.16,211.03,211.15,4974.0,182.4341,182.4946,182.3823,182.486,4974.0
2019-07-05 11:40:00,211.13,211.13,210.91,210.95,11282.0,182.4687,182.4687,182.2786,182.3131,11282.0
2019-07-05 11:45:00,210.98,211.08,210.8,211.08,6168.0,182.3391,182.4255,182.1835,182.4255,6168.0
2019-07-05 11:50:00,211.06,211.15,210.97,211.07,7839.0,182.4082,182.486,182.3304,182.4169,7839.0
2019-07-05 11:55:00,211.03,211.13,211.01,211.11,4951.0,182.3823,182.4687,182.365,182.4514,4951.0
2019-07-05 12:00:00,211.1,211.33,211.06,211.26,11816.0,182.4428,182.6416,182.4082,182.5811,11816.0
2019-07-05 12:05:00,211.25,211.44,211.22,211.41,5356.0,182.5724,182.7366,182.5465,182.7107,5356.0
2019-07-05 12:10:00,211.4,211.8,211.39,211.78,14625.0,182.7021,183.0478,182.6934,183.0305,14625.0
2019-07-05 12:15:00,211.8,211.91,211.7,211.9,11890.0,183.0478,183.1428,182.9613,183.1342,11890.0
2019-07-05 12:20:00,211.92,212.15,211.84,212.08,26918.0,183.1515,183.3502,183.0823,183.2897,26918.0
2019-07-05 12:25:00,212.08,212.13,211.94,211.99,5623.0,183.2897,183.333,183.1688,183.212,5623.0
2019-07-05 12:30:00,212.0,212.06,211.82,211.82,10823.0,183.2206,183.2725,183.065,183.065,10823.0
2019-07-05 12:35:00,211.88,212.01,211.88,211.91,4298.0,183.1169,183.2292,183.1169,183.1428,4298.0
2019-07-05 12:40:00,211.88,211.93,211.8,211.8,7929.0,183.1169,183.1601,183.0478,183.0478,7929.0
2019-07-05 12:45:00,211.81,211.87,211.71,211.73,4779.0,183.0564,183.1083,182.97,182.9873,4779.0
2019-07-05 12:50:00,211.75,211.97,211.73,211.97,7205.0,183.0045,183.1947,182.9873,183.1947,7205.0
2019-07-05 12:55:00,211.96,211.98,211.76,211.8,5154.0,183.186,183.2033,183.0132,183.0478,5154.0
2019-07-05 13:00:00,211.81,211.9,211.58,211.69,6769.0,183.0564,183.1342,182.8576,182.9527,6769.0
2019-07-05 13:05:00,211.67,211.82,211.64,211.76,8129.0,182.9354,183.065,182.9095,183.0132,8129.0
2019-07-05 13:10:00,211.76,211.84,211.7,211.75,5789.0,183.0132,183.0823,182.9613,183.0045,5789.0
2019-07-05 13:15:00,211.76,211.84,211.73,211.81,4075.0,183.0132,183.0823,182.9873,183.0564,4075.0
2019-07-05 13:20:00,211.78,211.86,211.7,211.84,7243.0,183.0305,183.0996,182.9613,183.0823,7243.0
2019-07-05 13:25:00,211.84,211.96,211.81,211.85,6092.0,183.0823,183.186,183.0564,183.091,6092.0
2019-07-05 13:30:00,211.87,211.96,211.73,211.78,5020.0,183.1083,183.186,182.9873,183.0305,5020.0
2019-07-05 13:35:00,211.74,211.8,211.71,211.71,8377.0,182.9959,183.0478,182.97,182.97,8377.0
2019-07-05 13:40:00,211.74,211.9,211.68,211.87,9722.0,182.9959,183.1342,182.944,183.1083,9722.0
2019-07-05 13:45:00,211.85,211.87,211.75,211.75,5171.0,183.091,183.1083,183.0045,183.0045,5171.0
2019-07-05 13:50:00,211.75,211.83,211.66,211.74,12111.0,183.0045,183.0737,182.9268,182.9959,12111.0
2019-07-05 13:55:00,211.73,211.8,211.68,211.72,4442.0,182.9873,183.0478,182.944,182.9786,4442.0
2019-07-05 14:00:00,211.7,212.0,211.7,212.0,6521.0,182.9613,183.2206,182.9613,183.2206,6521.0
2019-07-05 14:05:00,211.96,212.17,211.73,211.78,143475.0,183.186,183.3675,182.9873,183.0305,143475.0
2019-07-05 14:10:00,211.82,211.84,211.48,211.48,7421.0,183.065,183.0823,182.7712,182.7712,7421.0
2019-07-05 14:15:00,211.5,211.69,211.47,211.55,8167.0,182.7885,182.9527,182.7626,182.8317,8167.0
2019-07-05 14:20:00,211.54,211.78,211.54,211.71,7342.0,182.8231,183.0305,182.8231,182.97,7342.0
2019-07-05 14:25:00,211.72,211.73,211.52,211.62,6463.0,182.9786,182.9873,182.8058,182.8922,6463.0
2019-07-05 14:30:00,211.62,211.78,211.58,211.59,14563.0,182.8922,183.0305,182.8576,182.8663,14563.0
2019-07-05 14:35:00,211.59,211.75,211.52,211.57,9500.0,182.8663,183.0045,182.8058,182.849,9500.0
2019-07-05 14:40:00,211.53,211.65,211.45,211.62,14453.0,182.8144,182.9181,182.7453,182.8922,14453.0
2019-07-05 14:45:00,211.6,211.66,211.53,211.58,8936.0,182.8749,182.9268,182.8144,182.8576,8936.0
2019-07-05 14:50:00,211.59,211.78,211.52,211.66,38485.0,182.8663,183.0305,182.8058,182.9268,38485.0
2019-07-05 14:55:00,211.64,211.8,211.55,211.78,7592.0,182.9095,183.0478,182.8317,183.0305,7592.0
2019-07-05 15:00:00,211.8,211.83,211.6,211.62,11270.0,183.0478,183.0737,182.8749,182.8922,11270.0
2019-07-05 15:05:00,211.57,211.62,211.49,211.55,7381.0,182.849,182.8922,182.7798,182.8317,7381.0
2019-07-05 15:10:00,211.59,211.72,211.41,211.56,13202.0,182.8663,182.9786,182.7107,182.8403,13202.0
2019-07-05 15:15:00,211.57,211.68,211.48,211.56,7942.0,182.849,182.944,182.7712,182.8403,7942.0
2019-07-05 15:20:00,211.54,211.9,211.54,211.86,11770.0,182.8231,183.1342,182.8231,183.0996,11770.0
2019-07-05 15:25:00,211.86,211.86,211.63,211.74,11323.0,183.0996,183.0996,182.9008,182.9959,11323.0
2019-07-05 15:30:00,211.74,211.8,211.56,211.61,16247.0,182.9959,183.0478,182.8403,182.8835,16247.0
2019-07-05 15:35:00,211.63,211.76,211.61,211.61,16179.0,182.9008,183.0132,182.8835,182.8835,16179.0
2019-07-05 15:40:00,211.64,211.7,211.62,211.65,10428.0,182.9095,182.9613,182.8922,182.9181,10428.0
2019-07-05 15:45:00,211.6,211.74,211.57,211.65,16473.0,182.8749,182.9959,182.849,182.9181,16473.0
2019-07-05 15:50:00,211.63,211.67,211.36,211.42,47407.0,182.9008,182.9354,182.6675,182.7193,47407.0
2019-07-05 15:55:00,211.37,211.58,211.11,211.51,162561.0,182.6761,182.8576,182.4514,182.7971,162561.0
2019-07-08 09:30:00,210.98,211.39,210.59,211.16,55756.0,182.3391,182.6934,182.002,182.4946,55756.0
2019-07-08 09:35:00,211.16,211.53,211.05,211.29,17952.0,182.4946,182.8144,182.3996,182.607,17952.0
2019-07-08 09:40:00,211.32,211.42,211.07,211.14,11148.0,182.6329,182.7193,182.4169,182.4774,11148.0
2019-07-08 09:45:00,211.21,211.73,211.13,211.73,15580.0,182.5378,182.9873,182.4687,182.9873,15580.0
2019-07-08 09:50:00,211.77,211.98,211.7,211.93,24505.0,183.0218,183.2033,182.9613,183.1601,24505.0
2019-07-08 09:55:00,211.95,212.32,211.91,212.05,38638.0,183.1774,183.4972,183.1428,183.2638,38638.0
2019-07-08 10:00:00,212.08,212.77,211.93,212.76,39420.0,183.2897,183.8861,183.1601,183.8774,39420.0
2019-07-08 10:05:00,212.78,213.26,212.72,213.12,60535.0,183.8947,184.3096,183.8429,184.1886,60535.0
2019-07-08 10:10:00,213.08,213.44,212.93,213.22,28527.0,184.154,184.4651,184.0244,184.275,28527.0
2019-07-08 10:15:00,213.25,213.25,212.73,213.04,28988.0,184.3009,184.3009,183.8515,184.1194,28988.0
2019-07-08 10:20:00,213.01,213.09,212.85,212.91,14531.0,184.0935,184.1626,183.9552,184.0071,14531.0
2019-07-08 10:25:00,212.91,213.06,212.75,212.95,22115.0,184.0071,184.1367,183.8688,184.0416,22115.0
2019-07-08 10:30:00,212.95,212.95,212.54,212.58,31556.0,184.0416,184.0416,183.6873,183.7219,31556.0
2019-07-08 10:35:00,212.6,212.85,212.57,212.76,21069.0,183.7392,183.9552,183.7132,183.8774,21069.0
2019-07-08 10:40:00,212.75,212.85,212.57,212.63,14941.0,183.8688,183.9552,183.7132,183.7651,14941.0
2019-07-08 10:45:00,212.64,212.96,212.55,212.69,23198.0,183.7737,184.0503,183.6959,183.8169,23198.0
2019-07-08 10:50:00,212.71,212.72,212.57,212.65,26451.0,183.8342,183.8429,183.7132,183.7824,26451.0
2019-07-08 10:55:00,212.61,212.61,212.36,212.5,20616.0,183.7478,183.7478,183.5317,183.6527,20616.0
2019-07-08 11:00:00,212.48,212.71,212.48,212.67,9889.0,183.6354,183.8342,183.6354,183.7997,9889.0
2019-07-08 11:05:00,212.65,212.71,212.57,212.65,15273.0,183.7824,183.8342,183.7132,183.7824,15273.0
2019-07-08 11:10:00,212.64,212.9,212.55,212.86,17060.0,183.7737,183.9984,183.6959,183.9639,17060.0
2019-07-08 11:15:00,212.82,212.89,212.77,212.84,12110.0,183.9293,183.9898,183.8861,183.9466,12110.0
2019-07-08 11:20:00,212.81,212.88,212.68,212.68,13002.0,183.9206,183.9811,183.8083,183.8083,13002.0
2019-07-08 11:25:00,212.65,212.68,212.52,212.55,9119.0,183.7824,183.8083,183.67,183.6959,9119.0
2019-07-08 11:30:00,212.55,212.59,212.43,212.59,11743.0,183.6959,183.7305,183.5922,183.7305,11743.0
2019-07-08 11:35:00,212.54,212.86,212.54,212.82,14867.0,183.6873,183.9639,183.6873,183.9293,14867.0
2019-07-08 11:40:00,212.79,212.92,212.72,212.87,20771.0,183.9034,184.0157,183.8429,183.9725,20771.0
2019-07-08 11:45:00,212.85,212.95,212.78,212.91,13378.0,183.9552,184.0416,183.8947,184.0071,13378.0
2019-07-08 11:50:00,212.92,212.97,212.78,212.78,9792.0,184.0157,184.0589,183.8947,183.8947,9792.0
2019-07-08 11:55:00,212.73,212.79,212.68,212.73,8324.0,183.8515,183.9034,183.8083,183.8515,8324.0
2019-07-08 12:00:00,212.68,212.7,212.52,212.52,9240.0,183.8083,183.8256,183.67,183.67,9240.0
2019-07-08 12:05:00,212.52,212.68,212.48,212.63,7752.0,183.67,183.8083,183.6354,183.7651,7752.0
2019-07-08 12:10:00,212.61,212.63,212.45,212.54,9458.0,183.7478,183.7651,183.6095,183.6873,9458.0
2019-07-08 12:15:00,212.56,212.58,212.46,212.5,11122.0,183.7046,183.7219,183.6182,183.6527,11122.0
2019-07-08 12:20:00,212.52,212.55,212.32,212.32,14594.0,183.67,183.6959,183.4972,183.4972,14594.0
2019-07-08 12:25:00,212.36,212.37,212.12,212.24,20126.0,183.5317,183.5404,183.3243,183.428,20126.0
2019-07-08 12:30:00,212.24,212.59,212.24,212.52,16241.0,183.428,183.7305,183.428,183.67,16241.0
2019-07-08 12:35:00,212.52,212.64,212.49,212.57,11730.0,183.67,183.7737,183.6441,183.7132,11730.0
2019-07-08 12:40:00,212.56,212.56,212.14,212.26,14756.0,183.7046,183.7046,183.3416,183.4453,14756.0
2019-07-08 12:45:00,212.3,212.45,212.3,212.39,6685.0,183.4799,183.6095,183.4799,183.5577,6685.0
2019-07-08 12:50:00,212.4,212.59,212.38,212.49,10663.0,183.5663,183.7305,183.549,183.6441,10663.0
2019-07-08 12:55:00,212.5,212.59,212.39,212.48,9909.0,183.6527,183.7305,183.5577,183.6354,9909.0
2019-07-08 13:00:00,212.51,212.76,212.48,212.72,9838.0,183.6614,183.8774,183.6354,183.8429,9838.0
2019-07-08 13:05:00,212.68,212.73,212.47,212.47,14647.0,183.8083,183.8515,183.6268,183.6268,14647.0
2019-07-08 13:10:00,212.49,212.6,212.46,212.56,11891.0,183.6441,183.7392,183.6182,183.7046,11891.0
2019-07-08 13:15:00,212.52,212.57,212.44,212.48,6900.0,183.67,183.7132,183.6009,183.6354,6900.0
2019-07-08 13:20:00,212.51,212.6,212.44,212.55,7879.0,183.6614,183.7392,183.6009,183.6959,7879.0
2019-07-08 13:25:00,212.55,212.72,212.49,212.69,8376.0,183.6959,183.8429,183.6441,183.8169,8376.0
2019-07-08 13:30:00,212.7,212.92,212.68,212.9,13644.0,183.8256,184.0157,183.8083,183.9984,13644.0
2019-07-08 13:35:00,212.92,212.95,212.82,212.86,24912.0,184.0157,184.0416,183.9293,183.9639,24912.0
2019-07-08 13:40:00,212.89,212.91,212.6,212.71,12128.0,183.9898,184.0071,183.7392,183.8342,12128.0
2019-07-08 13:45:00,212.71,212.77,212.65,212.74,10491.0,183.8342,183.8861,183.7824,183.8601,10491.0
2019-07-08 13:50:00,212.76,212.88,212.76,212.82,4997.0,183.8774,183.9811,183.8774,183.9293,4997.0
2019-07-08 13:55:00,212.81,212.89,212.78,212.86,11382.0,183.9206,183.9898,183.8947,183.9639,11382.0
2019-07-08 14:00:00,212.85,212.85,212.54,212.55,14882.0,183.9552,183.9552,183.6873,183.6959,14882.0
2019-07-08 14:05:00,212.59,212.75,212.56,212.75,9333.0,183.7305,183.8688,183.7046,183.8688,9333.0
2019-07-08 14:10:00,212.74,212.79,212.68,212.7,6393.0,183.8601,183.9034,183.8083,183.8256,6393.0
2019-07-08 14:15:00,212.72,212.73,212.52,212.53,8289.0,183.8429,183.8515,183.67,183.6787,8289.0
2019-07-08 14:20:00,212.54,212.62,212.48,212.48,6795.0,183.6873,183.7564,183.6354,183.6354,6795.0
2019-07-08 14:25:00,212.49,212.72,212.43,212.72,11349.0,183.6441,183.8429,183.5922,183.8429,11349.0
2019-07-08 14:30:00,212.73,212.84,212.69,212.81,7839.0,183.8515,183.9466,183.8169,183.9206,7839.0
2019-07-08 14:35:00,212.84,212.84,212.64,212.76,9170.0,183.9466,183.9466,183.7737,183.8774,9170.0
2019-07-08 14:40:00,212.76,212.85,212.76,212.85,6773.0,183.8774,183.9552,183.8774,183.9552,6773.0
2019-07-08 14:45:00,212.81,212.96,212.81,212.94,9624.0,183.9206,184.0503,183.9206,184.033,9624.0
2019-07-08 14:50:00,212.91,212.92,212.76,212.8,10200.0,184.0071,184.0157,183.8774,183.912,10200.0
2019-07-08 14:55:00,212.8,212.88,212.79,212.83,11104.0,183.912,183.9811,183.9034,183.9379,11104.0
2019-07-08 15:00:00,212.84,212.89,212.6,212.71,14507.0,183.9466,183.9898,183.7392,183.8342,14507.0
2019-07-08 15:05:00,212.7,212.83,212.68,212.83,16494.0,183.8256,183.9379,183.8083,183.9379,16494.0
2019-07-08 15:10:00,212.82,212.92,212.78,212.92,17373.0,183.9293,184.0157,183.8947,184.0157,17373.0
2019-07-08 15:15:00,212.95,212.98,212.74,212.79,13463.0,184.0416,184.0676,183.8601,183.9034,13463.0
2019-07-08 15:20:00,212.82,212.88,212.76,212.76,14477.0,183.9293,183.9811,183.8774,183.8774,14477.0
2019-07-08 15:25:00,212.76,212.86,212.72,212.83,15854.0,183.8774,183.9639,183.8429,183.9379,15854.0
2019-07-08 15:30:00,212.84,212.97,212.82,212.93,50401.0,183.9466,184.0589,183.9293,184.0244,50401.0
2019-07-08 15:35:00,212.93,213.06,212.88,213.06,33619.0,184.0244,184.1367,183.9811,184.1367,33619.0
2019-07-08 15:40:00,213.09,213.09,212.96,212.99,25157.0,184.1626,184.1626,184.0503,184.0762,25157.0
2019-07-08 15:45:00,212.98,213.09,212.98,213.09,44809.0,184.0676,184.1626,184.0676,184.1626,44809.0
2019-07-08 15:50:00,213.07,213.1,212.8,212.81,56586.0,184.1454,184.1713,183.912,183.9206,56586.0
2019-07-08 15:55:00,212.79,213.07,212.76,212.89,109345.0,183.9034,184.1454,183.8774,183.9898,109345.0
2019-07-09 09:30:00,211.93,212.78,211.55,212.59,76424.0,183.1601,183.8947,182.8317,183.7305,76424.0
2019-07-09 09:35:00,212.7,213.33,212.51,212.54,50536.0,183.8256,184.3701,183.6614,183.6873,50536.0
2019-07-09 09:40:00,212.54,212.54,211.9,212.27,26697.0,183.6873,183.6873,183.1342,183.454,26697.0
2019-07-09 09:45:00,212.23,212.44,212.04,212.1,21110.0,183.4194,183.6009,183.2552,183.307,21110.0
2019-07-09 09:50:00,212.13,212.37,211.91,212.02,26396.0,183.333,183.5404,183.1428,183.2379,26396.0
2019-07-09 09:55:00,212.05,212.12,211.9,211.9,13584.0,183.2638,183.3243,183.1342,183.1342,13584.0
2019-07-09 10:00:00,211.88,212.03,211.76,211.78,26120.0,183.1169,183.2465,183.0132,183.0305,26120.0
2019-07-09 10:05:00,211.78,212.01,211.67,211.75,40301.0,183.0305,183.2292,182.9354,183.0045,40301.0
2019-07-09 10:10:00,211.78,211.85,211.56,211.57,22635.0,183.0305,183.091,182.8403,182.849,22635.0
2019-07-09 10:15:00,211.59,211.72,211.44,211.69,17510.0,182.8663,182.9786,182.7366,182.9527,17510.0
2019-07-09 10:20:00,211.66,211.74,211.4,211.48,19649.0,182.9268,182.9959,182.7021,182.7712,19649.0
2019-07-09 10:25:00,211.47,211.61,211.34,211.37,25585.0,182.7626,182.8835,182.6502,182.6761,25585.0
2019-07-09 10:30:00,211.36,211.42,211.2,211.35,26793.0,182.6675,182.7193,182.5292,182.6588,26793.0
2019-07-09 10:35:00,211.35,211.78,211.33,211.71,35868.0,182.6588,183.0305,182.6416,182.97,35868.0
2019-07-09 10:40:00,211.71,211.72,211.4,211.53,33018.0,182.97,182.9786,182.7021,182.8144,33018.0
2019-07-09 10:45:00,211.54,211.74,211.5,211.74,10581.0,182.8231,182.9959,182.7885,182.9959,10581.0
2019-07-09 10:50:00,211.75,211.82,211.5,211.63,16995.0,183.0045,183.065,182.7885,182.9008,16995.0
2019-07-09 10:55:00,211.64,211.75,211.48,211.55,16131.0,182.9095,183.0045,182.7712,182.8317,16131.0
2019-07-09 11:00:00,211.59,211.59,211.3,211.55,21085.0,182.8663,182.8663,182.6156,182.8317,21085.0
2019-07-09 11:05:00,211.53,211.57,211.38,211.45,19091.0,182.8144,182.849,182.6848,182.7453,19091.0
2019-07-09 11:10:00,211.44,211.52,211.33,211.48,18095.0,182.7366,182.8058,182.6416,182.7712,18095.0
2019-07-09 11:15:00,211.5,211.5,211.23,211.23,18511.0,182.7885,182.7885,182.5551,182.5551,18511.0
2019-07-09 11:20:00,211.27,211.51,211.26,211.43,11051.0,182.5897,182.7971,182.5811,182.728,11051.0
2019-07-09 11:25:00,211.53,211.65,211.44,211.44,18300.0,182.8144,182.9181,182.7366,182.7366,18300.0
2019-07-09 11:30:00,211.47,211.77,211.47,211.66,19902.0,182.7626,183.0218,182.7626,182.9268,19902.0
2019-07-09 11:35:00,211.64,211.69,211.5,211.69,12792.0,182.9095,182.9527,182.7885,182.9527,12792.0
2019-07-09 11:40:00,211.7,211.72,211.63,211.7,8001.0,182.9613,182.9786,182.9008,182.9613,8001.0
2019-07-09 11:45:00,211.71,211.71,211.53,211.56,12950.0,182.97,182.97,182.8144,182.8403,12950.0
2019-07-09 11:50:00,211.48,211.48,211.24,211.42,15402.0,182.7712,182.7712,182.5638,182.7193,15402.0
2019-07-09 11:55:00,211.46,211.62,211.43,211.56,13037.0,182.7539,182.8922,182.728,182.8403,13037.0
2019-07-09 12:00:00,211.56,211.67,211.53,211.67,7019.0,182.8403,182.9354,182.8144,182.9354,7019.0
2019-07-09 12:05:00,211.66,211.66,211.5,211.52,10354.0,182.9268,182.9268,182.7885,182.8058,10354.0
2019-07-09 12:10:00,211.55,211.61,211.47,211.58,10672.0,182.8317,182.8835,182.7626,182.8576,10672.0
2019-07-09 12:15:00,211.59,211.67,211.54,211.67,12585.0,182.8663,182.9354,182.8231,182.9354,12585.0
2019-07-09 12:20:00,211.72,211.78,211.65,211.75,11164.0,182.9786,183.0305,182.9181,183.0045,11164.0
2019-07-09 12:25:00,211.76,211.93,211.72,211.84,8258.0,183.0132,183.1601,182.9786,183.0823,8258.0
2019-07-09 12:30:00,211.87,211.89,211.79,211.84,10002.0,183.1083,183.1255,183.0391,183.0823,10002.0
2019-07-09 12:35:00,211.84,211.88,211.76,211.83,12034.0,183.0823,183.1169,183.0132,183.0737,12034.0
2019-07-09 12:40:00,211.79,211.84,211.77,211.8,6489.0,183.0391,183.0823,183.0218,183.0478,6489.0
2019-07-09 12:45:00,211.81,211.82,211.71,211.78,7264.0,183.0564,183.065,182.97,183.0305,7264.0
2019-07-09 12:50:00,211.81,211.87,211.76,211.76,44288.0,183.0564,183.1083,183.0132,183.0132,44288.0
2019-07-09 12:55:00,211.77,211.83,211.7,211.75,10186.0,183.0218,183.0737,182.9613,183.0045,10186.0
2019-07-09 13:00:00,211.74,212.04,211.74,211.92,25001.0,182.9959,183.2552,182.9959,183.1515,25001.0
2019-07-09 13:05:00,211.92,212.03,211.9,212.0,13147.0,183.1515,183.2465,183.1342,183.2206,13147.0
2019-07-09 13:10:00,211.99,212.05,211.92,211.92,8200.0,183.212,183.2638,183.1515,183.1515,8200.0
2019-07-09 13:15:00,211.91,212.0,211.88,211.92,7092.0,183.1428,183.2206,183.1169,183.1515,7092.0
2019-07-09 13:20:00,211.95,212.0,211.91,211.96,8169.0,183.1774,183.2206,183.1428,183.186,8169.0
2019-07-09 13:25:00,211.94,211.97,211.91,211.96,6255.0,183.1688,183.1947,183.1428,183.186,6255.0
2019-07-09 13:30:00,211.93,212.0,211.85,211.85,10657.0,183.1601,183.2206,183.091,183.091,10657.0
2019-07-09 13:35:00,211.89,211.93,211.85,211.89,7134.0,183.1255,183.1601,183.091,183.1255,7134.0
2019-07-09 13:40:00,211.9,211.94,211.86,211.86,5435.0,183.1342,183.1688,183.0996,183.0996,5435.0
2019-07-09 13:45:00,211.86,211.91,211.8,211.8,15762.0,183.0996,183.1428,183.0478,183.0478,15762.0
2019-07-09 13:50:00,211.81,211.82,211.62,211.69,11059.0,183.0564,183.065,182.8922,182.9527,11059.0
2019-07-09 13:55:00,211.75,211.81,211.71,211.78,7695.0,183.0045,183.0564,182.97,183.0305,7695.0
2019-07-09 14:00:00,211.78,211.85,211.61,211.63,9326.0,183.0305,183.091,182.8835,182.9008,9326.0
2019-07-09 14:05:00,211.61,211.73,211.55,211.73,9842.0,182.8835,182.9873,182.8317,182.9873,9842.0
2019-07-09 14:10:00,211.73,211.88,211.69,211.83,10889.0,182.9873,183.1169,182.9527,183.0737,10889.0
2019-07-09 14:15:00,211.84,211.96,211.84,211.84,15231.0,183.0823,183.186,183.0823,183.0823,15231.0
2019-07-09 14:20:00,211.83,211.84,211.71,211.75,16543.0,183.0737,183.0823,182.97,183.0045,16543.0
2019-07-09 14:25:00,211.74,211.82,211.7,211.77,9997.0,182.9959,183.065,182.9613,183.0218,9997.0
2019-07-09 14:30:00,211.78,211.84,211.72,211.76,11519.0,183.0305,183.0823,182.9786,183.0132,11519.0
2019-07-09 14:35:00,211.75,211.81,211.71,211.79,6724.0,183.0045,183.0564,182.97,183.0391,6724.0
2019-07-09 14:40:00,211.79,211.87,211.75,211.84,11777.0,183.0391,183.1083,183.0045,183.0823,11777.0
2019-07-09 14:45:00,211.86,211.94,211.8,211.8,15916.0,183.0996,183.1688,183.0478,183.0478,15916.0
2019-07-09 14:50:00,211.79,211.85,211.74,211.83,12582.0,183.0391,183.091,182.9959,183.0737,12582.0
2019-07-09 14:55:00,211.8,211.83,211.72,211.74,9509.0,183.0478,183.0737,182.9786,182.9959,9509.0
2019-07-09 15:00:00,211.73,211.82,211.7,211.81,9824.0,182.9873,183.065,182.9613,183.0564,9824.0
2019-07-09 15:05:00,211.82,211.83,211.72,211.81,8973.0,183.065,183.0737,182.9786,183.0564,8973.0
2019-07-09 15:10:00,211.81,211.81,211.65,211.68,12142.0,183.0564,183.0564,182.9181,182.944,12142.0
2019-07-09 15:15:00,211.65,211.82,211.65,211.76,9260.0,182.9181,183.065,182.9181,183.0132,9260.0
2019-07-09 15:20:00,211.75,211.77,211.64,211.66,19492.0,183.0045,183.0218,182.9095,182.9268,19492.0
2019-07-09 15:25:00,211.67,211.73,211.58,211.7,22551.0,182.9354,182.9873,182.8576,182.9613,22551.0
2019-07-09 15:30:00,211.69,211.73,211.65,211.73,19811.0,182.9527,182.9873,182.9181,182.9873,19811.0
2019-07-09 15:35:00,211.71,211.86,211.7,211.78,21514.0,182.97,183.0996,182.9613,183.0305,21514.0
2019-07-09 15:40:00,211.79,211.92,211.79,211.86,16129.0,183.0391,183.1515,183.0391,183.0996,16129.0
2019-07-09 15:45:00,211.84,211.98,211.81,211.9,30270.0,183.0823,183.2033,183.0564,183.1342,30270.0
2019-07-09 15:50:00,211.91,212.19,211.91,212.12,50234.0,183.1428,183.3848,183.1428,183.3243,50234.0
2019-07-09 15:55:00,212.1,212.12,211.91,212.02,93930.0,183.307,183.3243,183.1428,183.2379,93930.0
2019-07-10 09:30:00,210.72,211.32,209.66,209.95,213720.0,182.1144,182.6329,181.1983,181.4489,213720.0
2019-07-10 09:35:00,210.1,210.89,209.96,210.3,82230.0,181.5785,182.2613,181.4575,181.7514,82230.0
2019-07-10 09:40:00,210.24,210.42,209.57,209.84,125653.0,181.6995,181.8551,181.1205,181.3538,125653.0
2019-07-10 09:45:00,209.76,210.76,209.59,210.09,100524.0,181.2847,182.1489,181.1378,181.5699,100524.0
2019-07-10 09:50:00,210.09,210.18,209.82,210.0,71451.0,181.5699,181.6477,181.3365,181.4921,71451.0
2019-07-10 09:55:00,210.03,210.23,209.59,209.77,64577.0,181.518,181.6909,181.1378,181.2933,64577.0
2019-07-10 10:00:00,209.7,210.12,209.53,209.79,45908.0,181.2328,181.5958,181.0859,181.3106,45908.0
2019-07-10 10:05:00,209.75,209.98,209.41,209.5,54914.0,181.276,181.4748,180.9822,181.06,54914.0
2019-07-10 10:10:00,209.45,209.63,209.05,209.09,52678.0,181.0168,181.1723,180.6711,180.7056,52678.0
2019-07-10 10:15:00,209.09,209.19,208.82,209.09,44777.0,180.7056,180.7921,180.4723,180.7056,44777.0
2019-07-10 10:20:00,209.09,209.69,209.09,209.59,44444.0,180.7056,181.2242,180.7056,181.1378,44444.0
2019-07-10 10:25:00,209.56,209.58,209.07,209.45,38828.0,181.1118,181.1291,180.6884,181.0168,38828.0
2019-07-10 10:30:00,209.47,209.73,209.37,209.71,32990.0,181.0341,181.2588,180.9476,181.2415,32990.0
2019-07-10 10:35:00,209.7,209.99,209.7,209.97,35506.0,181.2328,181.4835,181.2328,181.4662,35506.0
2019-07-10 10:40:00,209.94,209.94,209.21,209.58,31892.0,181.4403,181.4403,180.8094,181.1291,31892.0
2019-07-10 10:45:00,209.58,209.72,209.34,209.34,20928.0,181.1291,181.2501,180.9217,180.9217,20928.0
2019-07-10 10:50:00,209.33,209.37,209.15,209.25,33062.0,180.9131,180.9476,180.7575,180.8439,33062.0
2019-07-10 10:55:00,209.28,209.56,209.16,209.35,29905.0,180.8699,181.1118,180.7661,180.9303,29905.0
2019-07-10 11:00:00,209.35,209.4,209.17,209.29,34304.0,180.9303,180.9736,180.7748,180.8785,34304.0
2019-07-10 11:05:00,209.3,209.39,209.12,209.19,25499.0,180.8871,180.9649,180.7316,180.7921,25499.0
2019-07-10 11:10:00,209.22,209.27,209.09,209.16,16008.0,180.818,180.8612,180.7056,180.7661,16008.0
2019-07-10 11:15:00,209.14,209.19,208.99,209.01,23518.0,180.7489,180.7921,180.6192,180.6365,23518.0
2019-07-10 11:20:00,209.0,209.6,208.91,209.6,35681.0,180.6279,181.1464,180.5501,181.1464,35681.0
2019-07-10 11:25:00,209.59,209.8,209.35,209.41,16394.0,181.1378,181.3193,180.9303,180.9822,16394.0
2019-07-10 11:30:00,209.45,209.62,209.42,209.62,15612.0,181.0168,181.1637,180.9908,181.1637,15612.0
2019-07-10 11:35:00,209.62,209.71,209.54,209.58,13752.0,181.1637,181.2415,181.0946,181.1291,13752.0
2019-07-10 11:40:00,209.63,209.68,209.57,209.64,10560.0,181.1723,181.2155,181.1205,181.181,10560.0
2019-07-10 11:45:00,209.67,209.83,209.56,209.81,12898.0,181.2069,181.3452,181.1118,181.3279,12898.0
2019-07-10 11:50:00,209.83,209.96,209.8,209.92,12807.0,181.3452,181.4575,181.3193,181.423,12807.0
2019-07-10 11:55:00,209.92,209.95,209.72,209.77,10568.0,181.423,181.4489,181.2501,181.2933,10568.0
2019-07-10 12:00:00,209.75,210.16,209.74,210.01,24991.0,181.276,181.6304,181.2674,181.5008,24991.0
2019-07-10 12:05:00,210.03,210.29,209.96,210.13,22729.0,181.518,181.7427,181.4575,181.6045,22729.0
2019-07-10 12:10:00,210.15,210.21,210.06,210.12,9697.0,181.6217,181.6736,181.544,181.5958,9697.0
2019-07-10 12:15:00,210.09,210.17,210.0,210.1,13692.0,181.5699,181.639,181.4921,181.5785,13692.0
2019-07-10 12:20:00,210.09,210.1,209.79,209.8,16073.0,181.5699,181.5785,181.3106,181.3193,16073.0
2019-07-10 12:25:00,209.76,209.88,209.72,209.87,12462.0,181.2847,181.3884,181.2501,181.3798,12462.0
2019-07-10 12:30:00,209.89,210.15,209.86,210.14,16653.0,181.397,181.6217,181.3711,181.6131,16653.0
2019-07-10 12:35:00,210.16,210.25,210.14,210.17,22096.0,181.6304,181.7082,181.6131,181.639,22096.0
2019-07-10 12:40:00,210.13,210.45,210.13,210.43,11924.0,181.6045,181.881,181.6045,181.8637,11924.0
2019-07-10 12:45:00,210.43,210.5,210.38,210.46,35030.0,181.8637,181.9242,181.8205,181.8897,35030.0
2019-07-10 12:50:00,210.45,210.47,210.19,210.34,12380.0,181.881,181.8983,181.6563,181.786,12380.0
2019-07-10 12:55:00,210.35,210.42,210.31,210.35,9646.0,181.7946,181.8551,181.76,181.7946,9646.0
2019-07-10 13:00:00,210.37,210.44,210.25,210.28,11740.0,181.8119,181.8724,181.7082,181.7341,11740.0
2019-07-10 13:05:00,210.24,210.5,210.23,210.45,9859.0,181.6995,181.9242,181.6909,181.881,9859.0
2019-07-10 13:10:00,210.42,210.49,210.39,210.49,8417.0,181.8551,181.9156,181.8292,181.9156,8417.0
2019-07-10 13:15:00,210.49,210.51,210.39,210.47,15482.0,181.9156,181.9329,181.8292,181.8983,15482.0
2019-07-10 13:20:00,210.47,210.51,210.36,210.37,9833.0,181.8983,181.9329,181.8032,181.8119,9833.0
2019-07-10 13:25:00,210.34,210.44,210.22,210.25,11771.0,181.786,181.8724,181.6822,181.7082,11771.0
2019-07-10 13:30:00,210.21,210.33,210.18,210.33,8257.0,181.6736,181.7773,181.6477,181.7773,8257.0
2019-07-10 13:35:00,210.31,210.39,210.21,210.39,13725.0,181.76,181.8292,181.6736,181.8292,13725.0
2019-07-10 13:40:00,210.37,210.52,210.32,210.47,9063.0,181.8119,181.9415,181.7687,181.8983,9063.0
2019-07-10 13:45:00,210.5,210.62,210.49,210.51,12044.0,181.9242,182.0279,181.9156,181.9329,12044.0
2019-07-10 13:50:00,210.51,210.51,210.3,210.45,12157.0,181.9329,181.9329,181.7514,181.881,12157.0
2019-07-10 13:55:00,210.42,210.48,210.41,210.44,6517.0,181.8551,181.9069,181.8465,181.8724,6517.0
2019-07-10 14:00:00,210.47,210.8,210.47,210.7,19473.0,181.8983,182.1835,181.8983,182.0971,19473.0
2019-07-10 14:05:00,210.74,210.74,210.56,210.61,6525.0,182.1317,182.1317,181.9761,182.0193,6525.0
2019-07-10 14:10:00,210.63,210.65,210.47,210.47,8684.0,182.0366,182.0539,181.8983,181.8983,8684.0
2019-07-10 14:15:00,210.49,210.6,210.43,210.5,9208.0,181.9156,182.0107,181.8637,181.9242,9208.0
2019-07-10 14:20:00,210.54,210.61,210.46,210.51,7447.0,181.9588,182.0193,181.8897,181.9329,7447.0
2019-07-10 14:25:00,210.47,210.64,210.47,210.51,16879.0,181.8983,182.0452,181.8983,181.9329,16879.0
2019-07-10 14:30:00,210.53,210.75,210.53,210.67,12379.0,181.9502,182.1403,181.9502,182.0712,12379.0
2019-07-10 14:35:00,210.67,210.75,210.62,210.67,9723.0,182.0712,182.1403,182.0279,182.0712,9723.0
2019-07-10 14:40:00,210.7,210.71,210.61,210.69,12174.0,182.0971,182.1057,182.0193,182.0884,12174.0
2019-07-10 14:45:00,210.66,210.67,210.6,210.62,7387.0,182.0625,182.0712,182.0107,182.0279,7387.0
2019-07-10 14:50:00,210.65,210.86,210.62,210.86,16266.0,182.0539,182.2354,182.0279,182.2354,16266.0
2019-07-10 14:55:00,210.87,211.0,210.86,210.91,16319.0,182.244,182.3564,182.2354,182.2786,16319.0
2019-07-10 15:00:00,210.91,211.01,210.79,210.81,13167.0,182.2786,182.365,182.1749,182.1922,13167.0
2019-07-10 15:05:00,210.78,210.79,210.57,210.7,19419.0,182.1662,182.1749,181.9847,182.0971,19419.0
2019-07-10 15:10:00,210.69,210.83,210.69,210.73,19066.0,182.0884,182.2094,182.0884,182.123,19066.0
2019-07-10 15:15:00,210.72,210.76,210.52,210.59,18534.0,182.1144,182.1489,181.9415,182.002,18534.0
2019-07-10 15:20:00,210.58,210.71,210.55,210.59,24709.0,181.9934,182.1057,181.9674,182.002,24709.0
2019-07-10 15:25:00,210.6,210.7,210.6,210.67,19518.0,182.0107,182.0971,182.0107,182.0712,19518.0
2019-07-10 15:30:00,210.68,210.97,210.67,210.94,26459.0,182.0798,182.3304,182.0712,182.3045,26459.0
2019-07-10 15:35:00,210.94,210.94,210.8,210.91,33743.0,182.3045,182.3045,182.1835,182.2786,33743.0
2019-07-10 15:40:00,210.91,211.03,210.85,211.01,33909.0,182.2786,182.3823,182.2267,182.365,33909.0
2019-07-10 15:45:00,211.0,211.0,210.77,210.84,30969.0,182.3564,182.3564,182.1576,182.2181,30969.0
2019-07-10 15:50:00,210.83,210.83,210.64,210.65,63433.0,182.2094,182.2094,182.0452,182.0539,63433.0
2019-07-10 15:55:00,210.66,210.8,210.58,210.77,95489.0,182.0625,182.1835,181.9934,182.1576,95489.0
2019-07-11 09:30:00,212.25,212.47,211.02,211.89,135668.0,183.4367,183.6268,182.3736,183.1255,135668.0
2019-07-11 09:35:00,211.99,212.21,211.74,211.86,33990.0,183.212,183.4021,182.9959,183.0996,33990.0
2019-07-11 09:40:00,211.74,211.84,211.07,211.41,38854.0,182.9959,183.0823,182.4169,182.7107,38854.0
2019-07-11 09:45:00,211.39,211.62,211.07,211.1,45200.0,182.6934,182.8922,182.4169,182.4428,45200.0
2019-07-11 09:50:00,211.15,211.55,211.12,211.42,25022.0,182.486,182.8317,182.4601,182.7193,25022.0
2019-07-11 09:55:00,211.41,211.63,211.27,211.29,18107.0,182.7107,182.9008,182.5897,182.607,18107.0
2019-07-11 10:00:00,211.29,211.6,211.18,211.21,23693.0,182.607,182.8749,182.5119,182.5378,23693.0
2019-07-11 10:05:00,211.26,211.47,211.08,211.35,20226.0,182.5811,182.7626,182.4255,182.6588,20226.0
2019-07-11 10:10:00,211.21,211.38,211.1,211.3,32371.0,182.5378,182.6848,182.4428,182.6156,32371.0
2019-07-11 10:15:00,211.3,211.48,211.22,211.24,13509.0,182.6156,182.7712,182.5465,182.5638,13509.0
2019-07-11 10:20:00,211.26,211.5,211.16,211.36,21626.0,182.5811,182.7885,182.4946,182.6675,21626.0
2019-07-11 10:25:00,211.35,211.44,211.21,211.38,13269.0,182.6588,182.7366,182.5378,182.6848,13269.0
2019-07-11 10:30:00,211.33,211.35,211.19,211.3,14842.0,182.6416,182.6588,182.5206,182.6156,14842.0
2019-07-11 10:35:00,211.32,211.4,211.27,211.29,26512.0,182.6329,182.7021,182.5897,182.607,26512.0
2019-07-11 10:40:00,211.28,211.63,211.28,211.5,28444.0,182.5983,182.9008,182.5983,182.7885,28444.0
2019-07-11 10:45:00,211.47,211.75,211.47,211.59,23472.0,182.7626,183.0045,182.7626,182.8663,23472.0
2019-07-11 10:50:00,211.62,211.97,211.6,211.95,14645.0,182.8922,183.1947,182.8749,183.1774,14645.0
2019-07-11 10:55:00,211.94,212.05,211.86,212.03,21638.0,183.1688,183.2638,183.0996,183.2465,21638.0
2019-07-11 11:00:00,211.99,212.05,211.73,211.81,26705.0,183.212,183.2638,182.9873,183.0564,26705.0
2019-07-11 11:05:00,211.8,212.22,211.8,212.21,19711.0,183.0478,183.4107,183.0478,183.4021,19711.0
2019-07-11 11:10:00,212.2,212.25,212.06,212.09,31852.0,183.3935,183.4367,183.2725,183.2984,31852.0
2019-07-11 11:15:00,212.09,212.44,212.09,212.36,44116.0,183.2984,183.6009,183.2984,183.5317,44116.0
2019-07-11 11:20:00,212.35,212.41,212.21,212.39,50455.0,183.5231,183.5749,183.4021,183.5577,50455.0
2019-07-11 11:25:00,212.4,212.72,212.4,212.57,22057.0,183.5663,183.8429,183.5663,183.7132,22057.0
2019-07-11 11:30:00,212.58,212.78,212.44,212.73,14905.0,183.7219,183.8947,183.6009,183.8515,14905.0
2019-07-11 11:35:00,212.76,212.82,212.61,212.74,66951.0,183.8774,183.9293,183.7478,183.8601,66951.0
2019-07-11 11:40:00,212.67,212.83,212.64,212.75,10007.0,183.7997,183.9379,183.7737,183.8688,10007.0
2019-07-11 11:45:00,212.77,212.91,212.69,212.86,18602.0,183.8861,184.0071,183.8169,183.9639,18602.0
2019-07-11 11:50:00,212.84,212.95,212.84,212.88,11431.0,183.9466,184.0416,183.9466,183.9811,11431.0
2019-07-11 11:55:00,212.93,212.98,212.8,212.83,20178.0,184.0244,184.0676,183.912,183.9379,20178.0
2019-07-11 12:00:00,212.84,212.98,212.84,212.95,21365.0,183.9466,184.0676,183.9466,184.0416,21365.0
2019-07-11 12:05:00,212.97,213.3,212.97,213.11,58858.0,184.0589,184.3441,184.0589,184.1799,58858.0
2019-07-11 12:10:00,213.12,213.17,212.69,212.74,52687.0,184.1886,184.2318,183.8169,183.8601,52687.0
2019-07-11 12:15:00,212.71,212.92,212.66,212.91,35005.0,183.8342,184.0157,183.791,184.0071,35005.0
2019-07-11 12:20:00,212.91,213.12,212.87,213.11,17320.0,184.0071,184.1886,183.9725,184.1799,17320.0
2019-07-11 12:25:00,213.05,213.12,212.96,213.03,37939.0,184.1281,184.1886,184.0503,184.1108,37939.0
2019-07-11 12:30:00,213.01,213.07,212.88,213.07,18493.0,184.0935,184.1454,183.9811,184.1454,18493.0
2019-07-11 12:35:00,213.08,213.26,213.08,213.15,19609.0,184.154,184.3096,184.154,184.2145,19609.0
2019-07-11 12:40:00,213.14,213.23,213.05,213.19,30582.0,184.2058,184.2836,184.1281,184.2491,30582.0
2019-07-11 12:45:00,213.22,213.39,213.21,213.27,22830.0,184.275,184.4219,184.2663,184.3182,22830.0
2019-07-11 12:50:00,213.27,213.27,212.99,213.19,52055.0,184.3182,184.3182,184.0762,184.2491,52055.0
2019-07-11 12:55:00,213.18,213.45,213.18,213.43,52425.0,184.2404,184.4738,184.2404,184.4565,52425.0
2019-07-11 13:00:00,213.4,213.47,213.35,213.42,15189.0,184.4306,184.4911,184.3873,184.4478,15189.0
2019-07-11 13:05:00,213.41,213.42,213.25,213.27,50920.0,184.4392,184.4478,184.3009,184.3182,50920.0
2019-07-11 13:10:00,213.27,213.4,213.23,213.38,26493.0,184.3182,184.4306,184.2836,184.4133,26493.0
2019-07-11 13:15:00,213.39,213.43,213.2,213.25,27636.0,184.4219,184.4565,184.2577,184.3009,27636.0
2019-07-11 13:20:00,213.26,213.4,213.26,213.33,19711.0,184.3096,184.4306,184.3096,184.3701,19711.0
2019-07-11 13:25:00,213.35,213.35,213.08,213.12,28414.0,184.3873,184.3873,184.154,184.1886,28414.0
2019-07-11 13:30:00,213.11,213.29,213.08,213.13,34541.0,184.1799,184.3355,184.154,184.1972,34541.0
2019-07-11 13:35:00,213.13,213.19,212.82,213.0,39486.0,184.1972,184.2491,183.9293,184.0849,39486.0
2019-07-11 13:40:00,213.04,213.11,212.86,213.02,18408.0,184.1194,184.1799,183.9639,184.1021,18408.0
2019-07-11 13:45:00,213.02,213.11,212.92,213.05,17230.0,184.1021,184.1799,184.0157,184.1281,17230.0
2019-07-11 13:50:00,213.03,213.19,213.03,213.18,10151.0,184.1108,184.2491,184.1108,184.2404,10151.0
2019-07-11 13:55:00,213.18,213.23,213.13,213.19,18214.0,184.2404,184.2836,184.1972,184.2491,18214.0
2019-07-11 14:00:00,213.2,213.26,213.05,213.25,22222.0,184.2577,184.3096,184.1281,184.3009,22222.0
2019-07-11 14:05:00,213.23,213.24,213.03,213.06,18656.0,184.2836,184.2923,184.1108,184.1367,18656.0
2019-07-11 14:10:00,213.06,213.1,212.96,213.09,12055.0,184.1367,184.1713,184.0503,184.1626,12055.0
2019-07-11 14:15:00,213.08,213.08,212.94,213.05,12853.0,184.154,184.154,184.033,184.1281,12853.0
2019-07-11 14:20:00,213.08,213.11,212.96,213.1,11918.0,184.154,184.1799,184.0503,184.1713,11918.0
2019-07-11 14:25:00,213.12,213.2,213.08,213.16,28037.0,184.1886,184.2577,184.154,184.2231,28037.0
2019-07-11 14:30:00,213.18,213.25,213.12,213.25,10288.0,184.2404,184.3009,184.1886,184.3009,10288.0
2019-07-11 14:35:00,213.24,213.38,213.2,213.25,21828.0,184.2923,184.4133,184.2577,184.3009,21828.0
2019-07-11 14:40:00,213.24,213.31,213.06,213.08,31937.0,184.2923,184.3528,184.1367,184.154,31937.0
2019-07-11 14:45:00,213.07,213.25,212.99,213.23,14345.0,184.1454,184.3009,184.0762,184.2836,14345.0
2019-07-11 14:50:00,213.24,213.28,213.07,213.08,18512.0,184.2923,184.3268,184.1454,184.154,18512.0
2019-07-11 14:55:00,213.07,213.12,212.97,213.0,54601.0,184.1454,184.1886,184.0589,184.0849,54601.0
2019-07-11 15:00:00,212.97,213.17,212.97,213.15,30755.0,184.0589,184.2318,184.0589,184.2145,30755.0
2019-07-11 15:05:00,213.15,213.18,213.03,213.14,25432.0,184.2145,184.2404,184.1108,184.2058,25432.0
2019-07-11 15:10:00,213.14,213.14,212.91,213.09,17679.0,184.2058,184.2058,184.0071,184.1626,17679.0
2019-07-11 15:15:00,213.09,213.16,213.0,213.0,31559.0,184.1626,184.2231,184.0849,184.0849,31559.0
2019-07-11 15:20:00,212.99,213.17,212.96,213.16,21381.0,184.0762,184.2318,184.0503,184.2231,21381.0
2019-07-11 15:25:00,213.16,213.2,213.13,213.18,46165.0,184.2231,184.2577,184.1972,184.2404,46165.0
2019-07-11 15:30:00,213.18,213.31,213.17,213.24,34875.0,184.2404,184.3528,184.2318,184.2923,34875.0
2019-07-11 15:35:00,213.24,213.39,213.17,213.37,25930.0,184.2923,184.4219,184.2318,184.4046,25930.0
2019-07-11 15:40:00,213.34,213.64,213.33,213.63,39872.0,184.3787,184.638,184.3701,184.6293,39872.0
2019-07-11 15:45:00,213.64,213.76,213.59,213.75,44792.0,184.638,184.7417,184.5948,184.733,44792.0
2019-07-11 15:50:00,213.73,213.95,213.72,213.95,68439.0,184.7158,184.9059,184.7071,184.9059,68439.0
2019-07-11 15:55:00,213.96,214.08,213.86,214.04,136027.0,184.9145,185.0182,184.8281,184.9837,136027.0
2019-07-12 09:30:00,215.0,215.69,214.61,215.69,167315.0,185.8133,186.4097,185.4763,186.4097,167315.0
2019-07-12 09:35:00,215.61,216.35,215.49,216.24,64136.0,186.3405,186.9801,186.2368,186.885,64136.0
2019-07-12 09:40:00,216.23,216.48,216.15,216.21,42162.0,186.8764,187.0924,186.8072,186.8591,42162.0
2019-07-12 09:45:00,216.19,216.54,216.03,216.5,46022.0,186.8418,187.1443,186.7035,187.1097,46022.0
2019-07-12 09:50:00,216.51,216.98,216.49,216.98,152973.0,187.1184,187.5246,187.1011,187.5246,152973.0
2019-07-12 09:55:00,216.99,217.15,216.57,216.73,55047.0,187.5332,187.6715,187.1702,187.3085,55047.0
2019-07-12 10:00:00,216.73,216.9,216.58,216.86,36614.0,187.3085,187.4554,187.1789,187.4209,36614.0
2019-07-12 10:05:00,216.89,217.68,216.83,217.58,190155.0,187.4468,188.1295,187.3949,188.0431,190155.0
2019-07-12 10:10:00,217.52,217.64,217.1,217.38,43809.0,187.9913,188.095,187.6283,187.8703,43809.0
2019-07-12 10:15:00,217.35,217.41,217.06,217.37,26687.0,187.8443,187.8962,187.5937,187.8616,26687.0
2019-07-12 10:20:00,217.3,217.79,217.23,217.4,87062.0,187.8011,188.2246,187.7406,187.8875,87062.0
2019-07-12 10:25:00,217.41,217.72,217.27,217.71,41994.0,187.8962,188.1641,187.7752,188.1555,41994.0
2019-07-12 10:30:00,217.69,217.69,217.02,217.1,39365.0,188.1382,188.1382,187.5591,187.6283,39365.0
2019-07-12 10:35:00,217.15,217.21,216.77,216.88,39117.0,187.6715,187.7233,187.3431,187.4381,39117.0
2019-07-12 10:40:00,216.85,217.07,216.75,216.84,21989.0,187.4122,187.6023,187.3258,187.4036,21989.0
2019-07-12 10:45:00,216.87,216.95,216.64,216.7,18085.0,187.4295,187.4986,187.2307,187.2826,18085.0
2019-07-12 10:50:00,216.69,216.81,216.52,216.58,23446.0,187.2739,187.3776,187.127,187.1789,23446.0
2019-07-12 10:55:00,216.55,216.76,216.39,216.7,35284.0,187.1529,187.3344,187.0147,187.2826,35284.0
2019-07-12 11:00:00,216.73,216.81,216.56,216.6,27800.0,187.3085,187.3776,187.1616,187.1961,27800.0
2019-07-12 11:05:00,216.6,216.67,216.52,216.59,14246.0,187.1961,187.2566,187.127,187.1875,14246.0
2019-07-12 11:10:00,216.56,216.56,216.36,216.45,25368.0,187.1616,187.1616,186.9887,187.0665,25368.0
2019-07-12 11:15:00,216.45,217.01,216.45,216.69,28992.0,187.0665,187.5505,187.0665,187.2739,28992.0
2019-07-12 11:20:00,216.71,216.79,216.57,216.58,29475.0,187.2912,187.3604,187.1702,187.1789,29475.0
2019-07-12 11:25:00,216.61,216.64,216.46,216.59,28802.0,187.2048,187.2307,187.0752,187.1875,28802.0
2019-07-12 11:30:00,216.57,216.59,216.34,216.45,33253.0,187.1702,187.1875,186.9714,187.0665,33253.0
2019-07-12 11:35:00,216.45,216.5,216.3,216.44,14252.0,187.0665,187.1097,186.9369,187.0579,14252.0
2019-07-12 11:40:00,216.38,216.79,216.38,216.78,27844.0,187.006,187.3604,187.006,187.3517,27844.0
2019-07-12 11:45:00,216.74,216.76,216.59,216.59,11499.0,187.3171,187.3344,187.1875,187.1875,11499.0
2019-07-12 11:50:00,216.59,216.67,216.48,216.53,23876.0,187.1875,187.2566,187.0924,187.1356,23876.0
2019-07-12 11:55:00,216.5,216.86,216.5,216.8,12007.0,187.1097,187.4209,187.1097,187.369,12007.0
2019-07-12 12:00:00,216.78,217.02,216.69,216.96,23948.0,187.3517,187.5591,187.2739,187.5073,23948.0
2019-07-12 12:05:00,216.94,216.96,216.8,216.86,18955.0,187.49,187.5073,187.369,187.4209,18955.0
2019-07-12 12:10:00,216.85,217.17,216.83,217.17,21497.0,187.4122,187.6888,187.3949,187.6888,21497.0
2019-07-12 12:15:00,217.17,217.17,217.02,217.11,24441.0,187.6888,187.6888,187.5591,187.6369,24441.0
2019-07-12 12:20:00,217.12,217.38,217.05,217.21,25196.0,187.6456,187.8703,187.5851,187.7233,25196.0
2019-07-12 12:25:00,217.18,217.36,217.18,217.28,25090.0,187.6974,187.853,187.6974,187.7838,25090.0
2019-07-12 12:30:00,217.29,217.51,217.28,217.35,54633.0,187.7925,187.9826,187.7838,187.8443,54633.0
2019-07-12 12:35:00,217.32,217.39,217.15,217.23,28485.0,187.8184,187.8789,187.6715,187.7406,28485.0
2019-07-12 12:40:00,217.23,217.34,217.15,217.32,21502.0,187.7406,187.8357,187.6715,187.8184,21502.0
2019-07-12 12:45:00,217.31,217.32,216.94,217.07,69177.0,187.8098,187.8184,187.49,187.6023,69177.0
2019-07-12 12:50:00,217.09,217.19,216.97,217.13,15203.0,187.6196,187.7061,187.5159,187.6542,15203.0
2019-07-12 12:55:00,217.11,217.22,217.04,217.17,15436.0,187.6369,187.732,187.5764,187.6888,15436.0
2019-07-12 13:00:00,217.18,217.21,216.99,217.11,26641.0,187.6974,187.7233,187.5332,187.6369,26641.0
2019-07-12 13:05:00,217.16,217.24,217.13,217.23,11006.0,187.6801,187.7493,187.6542,187.7406,11006.0
2019-07-12 13:10:00,217.26,217.28,217.14,217.17,9755.0,187.7666,187.7838,187.6628,187.6888,9755.0
2019-07-12 13:15:00,217.2,217.28,217.16,217.27,12378.0,187.7147,187.7838,187.6801,187.7752,12378.0
2019-07-12 13:20:00,217.26,217.43,217.23,217.34,13202.0,187.7666,187.9135,187.7406,187.8357,13202.0
2019-07-12 13:25:00,217.37,217.39,217.21,217.23,15165.0,187.8616,187.8789,187.7233,187.7406,15165.0
2019-07-12 13:30:00,217.26,217.41,217.26,217.37,14087.0,187.7666,187.8962,187.7666,187.8616,14087.0
2019-07-12 13:35:00,217.35,217.47,217.21,217.35,14787.0,187.8443,187.948,187.7233,187.8443,14787.0
2019-07-12 13:40:00,217.31,217.36,217.19,217.2,12997.0,187.8098,187.853,187.7061,187.7147,12997.0
2019-07-12 13:45:00,217.21,217.32,217.19,217.23,13576.0,187.7233,187.8184,187.7061,187.7406,13576.0
2019-07-12 13:50:00,217.24,217.3,217.21,217.28,9569.0,187.7493,187.8011,187.7233,187.7838,9569.0
2019-07-12 13:55:00,217.27,217.33,217.2,217.28,10317.0,187.7752,187.827,187.7147,187.7838,10317.0
2019-07-12 14:00:00,217.28,217.3,217.1,217.22,22464.0,187.7838,187.8011,187.6283,187.732,22464.0
2019-07-12 14:05:00,217.22,217.26,217.1,217.18,17346.0,187.732,187.7666,187.6283,187.6974,17346.0
2019-07-12 14:10:00,217.18,217.26,217.14,217.19,16816.0,187.6974,187.7666,187.6628,187.7061,16816.0
2019-07-12 14:15:00,217.22,217.36,217.2,217.28,18132.0,187.732,187.853,187.7147,187.7838,18132.0
2019-07-12 14:20:00,217.28,217.4,217.25,217.36,13003.0,187.7838,187.8875,187.7579,187.853,13003.0
2019-07-12 14:25:00,217.35,217.38,217.25,217.38,16315.0,187.8443,187.8703,187.7579,187.8703,16315.0
2019-07-12 14:30:00,217.38,217.53,217.36,217.48,28599.0,187.8703,187.9999,187.853,187.9567,28599.0
2019-07-12 14:35:00,217.47,217.68,217.47,217.62,30831.0,187.948,188.1295,187.948,188.0777,30831.0
2019-07-12 14:40:00,217.62,217.64,217.53,217.54,27549.0,188.0777,188.095,187.9999,188.0085,27549.0
2019-07-12 14:45:00,217.55,217.58,217.42,217.49,16063.0,188.0172,188.0431,187.9048,187.9653,16063.0
2019-07-12 14:50:00,217.49,217.55,217.46,217.54,18856.0,187.9653,188.0172,187.9394,188.0085,18856.0
2019-07-12 14:55:00,217.53,217.56,217.46,217.47,20821.0,187.9999,188.0258,187.9394,187.948,20821.0
2019-07-12 15:00:00,217.49,217.59,217.45,217.54,28643.0,187.9653,188.0518,187.9308,188.0085,28643.0
2019-07-12 15:05:00,217.56,217.65,217.4,217.43,48203.0,188.0258,188.1036,187.8875,187.9135,48203.0
2019-07-12 15:10:00,217.43,217.55,217.41,217.51,19703.0,187.9135,188.0172,187.8962,187.9826,19703.0
2019-07-12 15:15:00,217.52,217.67,217.47,217.63,21328.0,187.9913,188.1209,187.948,188.0863,21328.0
2019-07-12 15:20:00,217.64,217.74,217.56,217.74,23521.0,188.095,188.1814,188.0258,188.1814,23521.0
2019-07-12 15:25:00,217.73,217.8,217.69,217.8,23260.0,188.1727,188.2332,188.1382,188.2332,23260.0
2019-07-12 15:30:00,217.82,217.97,217.82,217.91,33012.0,188.2505,188.3802,188.2505,188.3283,33012.0
2019-07-12 15:35:00,217.92,217.98,217.85,217.91,37800.0,188.337,188.3888,188.2765,188.3283,37800.0
2019-07-12 15:40:00,217.9,218.19,217.9,218.19,93069.0,188.3197,188.5703,188.3197,188.5703,93069.0
2019-07-12 15:45:00,218.15,218.17,217.91,217.92,37178.0,188.5357,188.553,188.3283,188.337,37178.0
2019-07-12 15:50:00,217.91,217.99,217.81,217.98,57208.0,188.3283,188.3975,188.2419,188.3888,57208.0
2019-07-12 15:55:00,218.0,218.25,217.93,218.23,159251.0,188.4061,188.6222,188.3456,188.6049,159251.0
2019-07-15 09:30:00,218.95,219.3,218.01,218.32,115160.0,189.2271,189.5296,188.4147,188.6827,115160.0
2019-07-15 09:35:00,218.27,218.32,217.85,218.04,31722.0,188.6394,188.6827,188.2765,188.4407,31722.0
2019-07-15 09:40:00,218.03,218.23,217.4,217.65,42964.0,188.432,188.6049,187.8875,188.1036,42964.0
2019-07-15 09:45:00,217.71,217.71,217.0,217.33,38644.0,188.1555,188.1555,187.5418,187.827,38644.0
2019-07-15 09:50:00,217.3,217.31,216.81,217.2,23401.0,187.8011,187.8098,187.3776,187.7147,23401.0
2019-07-15 09:55:00,217.21,217.28,216.87,217.21,29570.0,187.7233,187.7838,187.4295,187.7233,29570.0
2019-07-15 10:00:00,217.17,217.2,216.98,217.19,33205.0,187.6888,187.7147,187.5246,187.7061,33205.0
2019-07-15 10:05:00,217.18,217.23,216.94,217.06,24738.0,187.6974,187.7406,187.49,187.5937,24738.0
2019-07-15 10:10:00,217.04,217.12,216.86,216.91,26755.0,187.5764,187.6456,187.4209,187.4641,26755.0
2019-07-15 10:15:00,216.84,217.16,216.84,217.08,21983.0,187.4036,187.6801,187.4036,187.611,21983.0
2019-07-15 10:20:00,217.08,217.38,217.0,217.35,25037.0,187.611,187.8703,187.5418,187.8443,25037.0
2019-07-15 10:25:00,217.31,217.56,217.16,217.53,22177.0,187.8098,188.0258,187.6801,187.9999,22177.0
2019-07-15 10:30:00,217.56,217.65,217.45,217.64,26323.0,188.0258,188.1036,187.9308,188.095,26323.0
2019-07-15 10:35:00,217.64,217.94,217.63,217.79,29351.0,188.095,188.3542,188.0863,188.2246,29351.0
2019-07-15 10:40:00,217.84,217.96,217.73,217.93,25132.0,188.2678,188.3715,188.1727,188.3456,25132.0
2019-07-15 10:45:00,217.91,217.98,217.76,217.81,17091.0,188.3283,188.3888,188.1987,188.2419,17091.0
2019-07-15 10:50:00,217.81,218.21,217.78,218.19,23359.0,188.2419,188.5876,188.216,188.5703,23359.0
2019-07-15 10:55:00,218.21,218.38,218.01,218.16,21863.0,188.5876,188.7345,188.4147,188.5444,21863.0
2019-07-15 11:00:00,218.2,218.25,217.71,217.75,29341.0,188.5789,188.6222,188.1555,188.19,29341.0
2019-07-15 11:05:00,217.78,217.96,217.72,217.85,45806.0,188.216,188.3715,188.1641,188.2765,45806.0
2019-07-15 11:10:00,217.9,217.92,217.73,217.83,21096.0,188.3197,188.337,188.1727,188.2592,21096.0
2019-07-15 11:15:00,217.85,217.99,217.83,217.86,9665.0,188.2765,188.3975,188.2592,188.2851,9665.0
2019-07-15 11:20:00,217.86,217.98,217.83,217.84,12287.0,188.2851,188.3888,188.2592,188.2678,12287.0
2019-07-15 11:25:00,217.84,217.97,217.82,217.87,13576.0,188.2678,188.3802,188.2505,188.2937,13576.0
2019-07-15 11:30:00,217.89,217.92,217.7,217.7,37209.0,188.311,188.337,188.1468,188.1468,37209.0
2019-07-15 11:35:00,217.75,217.95,217.73,217.89,10354.0,188.19,188.3629,188.1727,188.311,10354.0
2019-07-15 11:40:00,217.87,217.96,217.83,217.9,15614.0,188.2937,188.3715,188.2592,188.3197,15614.0
2019-07-15 11:45:00,217.88,217.92,217.75,217.79,21582.0,188.3024,188.337,188.19,188.2246,21582.0
2019-07-15 11:50:00,217.8,217.92,217.78,217.82,12450.0,188.2332,188.337,188.216,188.2505,12450.0
2019-07-15 11:55:00,217.84,217.85,217.74,217.84,23923.0,188.2678,188.2765,188.1814,188.2678,23923.0
2019-07-15 12:00:00,217.86,217.93,217.73,217.81,9745.0,188.2851,188.3456,188.1727,188.2419,9745.0
2019-07-15 12:05:00,217.79,217.79,217.57,217.59,14150.0,188.2246,188.2246,188.0345,188.0518,14150.0
2019-07-15 12:10:00,217.59,217.64,217.4,217.5,31223.0,188.0518,188.095,187.8875,187.974,31223.0
2019-07-15 12:15:00,217.48,217.69,217.45,217.69,20733.0,187.9567,188.1382,187.9308,188.1382,20733.0
2019-07-15 12:20:00,217.7,217.76,217.65,217.74,16263.0,188.1468,188.1987,188.1036,188.1814,16263.0
2019-07-15 12:25:00,217.74,217.84,217.72,217.81,17042.0,188.1814,188.2678,188.1641,188.2419,17042.0
2019-07-15 12:30:00,217.77,217.83,217.73,217.74,20696.0,188.2073,188.2592,188.1727,188.1814,20696.0
2019-07-15 12:35:00,217.76,217.88,217.72,217.75,16845.0,188.1987,188.3024,188.1641,188.19,16845.0
2019-07-15 12:40:00,217.75,217.87,217.71,217.75,9977.0,188.19,188.2937,188.1555,188.19,9977.0
2019-07-15 12:45:00,217.77,217.82,217.73,217.77,11212.0,188.2073,188.2505,188.1727,188.2073,11212.0
2019-07-15 12:50:00,217.8,217.87,217.76,217.82,9545.0,188.2332,188.2937,188.1987,188.2505,9545.0
2019-07-15 12:55:00,217.82,217.89,217.79,217.8,6480.0,188.2505,188.311,188.2246,188.2332,6480.0
2019-07-15 13:00:00,217.82,218.02,217.77,218.02,11700.0,188.2505,188.4234,188.2073,188.4234,11700.0
2019-07-15 13:05:00,218.02,218.03,217.87,217.9,16588.0,188.4234,188.432,188.2937,188.3197,16588.0
2019-07-15 13:10:00,217.89,217.91,217.81,217.89,8930.0,188.311,188.3283,188.2419,188.311,8930.0
2019-07-15 13:15:00,217.87,217.94,217.78,217.89,10075.0,188.2937,188.3542,188.216,188.311,10075.0
2019-07-15 13:20:00,217.94,218.04,217.83,218.02,13900.0,188.3542,188.4407,188.2592,188.4234,13900.0
2019-07-15 13:25:00,218.0,218.01,217.82,217.95,8357.0,188.4061,188.4147,188.2505,188.3629,8357.0
2019-07-15 13:30:00,217.95,218.12,217.88,218.1,7108.0,188.3629,188.5098,188.3024,188.4925,7108.0
2019-07-15 13:35:00,218.1,218.2,218.05,218.12,8720.0,188.4925,188.5789,188.4493,188.5098,8720.0
2019-07-15 13:40:00,218.11,218.14,217.96,217.97,10695.0,188.5012,188.5271,188.3715,188.3802,10695.0
2019-07-15 13:45:00,217.99,218.02,217.78,217.81,13728.0,188.3975,188.4234,188.216,188.2419,13728.0
2019-07-15 13:50:00,217.8,217.96,217.8,217.89,14740.0,188.2332,188.3715,188.2332,188.311,14740.0
2019-07-15 13:55:00,217.9,217.93,217.85,217.91,11618.0,188.3197,188.3456,188.2765,188.3283,11618.0
2019-07-15 14:00:00,217.9,217.97,217.87,217.9,18993.0,188.3197,188.3802,188.2937,188.3197,18993.0
2019-07-15 14:05:00,217.91,218.0,217.84,217.92,20384.0,188.3283,188.4061,188.2678,188.337,20384.0
2019-07-15 14:10:00,217.92,217.97,217.84,217.86,12322.0,188.337,188.3802,188.2678,188.2851,12322.0
2019-07-15 14:15:00,217.85,217.99,217.83,217.96,29073.0,188.2765,188.3975,188.2592,188.3715,29073.0
2019-07-15 14:20:00,217.95,218.08,217.95,217.97,25996.0,188.3629,188.4752,188.3629,188.3802,25996.0
2019-07-15 14:25:00,217.99,217.99,217.9,217.92,29386.0,188.3975,188.3975,188.3197,188.337,29386.0
2019-07-15 14:30:00,217.94,218.04,217.94,217.99,16019.0,188.3542,188.4407,188.3542,188.3975,16019.0
2019-07-15 14:35:00,218.01,218.34,218.0,218.34,21893.0,188.4147,188.6999,188.4061,188.6999,21893.0
2019-07-15 14:40:00,218.34,218.51,218.31,218.44,25203.0,188.6999,188.8469,188.674,188.7864,25203.0
2019-07-15 14:45:00,218.48,218.59,218.4,218.46,17591.0,188.8209,188.916,188.7518,188.8036,17591.0
2019-07-15 14:50:00,218.46,218.46,218.32,218.33,25921.0,188.8036,188.8036,188.6827,188.6913,25921.0
2019-07-15 14:55:00,218.33,218.46,218.28,218.45,21737.0,188.6913,188.8036,188.6481,188.795,21737.0
2019-07-15 15:00:00,218.45,218.57,218.37,218.42,20628.0,188.795,188.8987,188.7259,188.7691,20628.0
2019-07-15 15:05:00,218.42,218.51,218.39,218.47,13643.0,188.7691,188.8469,188.7432,188.8123,13643.0
2019-07-15 15:10:00,218.48,218.52,218.42,218.42,13455.0,188.8209,188.8555,188.7691,188.7691,13455.0
2019-07-15 15:15:00,218.44,218.49,218.26,218.28,29107.0,188.7864,188.8296,188.6308,188.6481,29107.0
2019-07-15 15:20:00,218.31,218.42,218.25,218.41,24146.0,188.674,188.7691,188.6222,188.7604,24146.0
2019-07-15 15:25:00,218.41,218.48,218.4,218.44,17782.0,188.7604,188.8209,188.7518,188.7864,17782.0
2019-07-15 15:30:00,218.43,218.62,218.42,218.6,38689.0,188.7777,188.9419,188.7691,188.9246,38689.0
2019-07-15 15:35:00,218.59,218.66,218.51,218.53,25393.0,188.916,188.9765,188.8469,188.8641,25393.0
2019-07-15 15:40:00,218.53,218.77,218.52,218.77,35475.0,188.8641,189.0716,188.8555,189.0716,35475.0
2019-07-15 15:45:00,218.76,218.81,218.67,218.7,55542.0,189.0629,189.1061,188.9851,189.0111,55542.0
2019-07-15 15:50:00,218.69,218.83,218.68,218.82,62132.0,189.0024,189.1234,188.9938,189.1148,62132.0
2019-07-15 15:55:00,218.83,218.85,218.52,218.71,118838.0,189.1234,189.1407,188.8555,189.0197,118838.0
2019-07-16 09:30:00,217.3,217.97,216.73,217.02,115008.0,187.8011,188.3802,187.3085,187.5591,115008.0
2019-07-16 09:35:00,217.04,218.13,217.04,217.9,42050.0,187.5764,188.5184,187.5764,188.3197,42050.0
2019-07-16 09:40:00,217.89,218.07,217.75,218.01,14277.0,188.311,188.4666,188.19,188.4147,14277.0
2019-07-16 09:45:00,217.97,218.01,217.5,217.59,48488.0,188.3802,188.4147,187.974,188.0518,48488.0
2019-07-16 09:50:00,217.56,217.69,217.37,217.57,26738.0,188.0258,188.1382,187.8616,188.0345,26738.0
2019-07-16 09:55:00,217.58,217.8,217.57,217.78,27474.0,188.0431,188.2332,188.0345,188.216,27474.0
2019-07-16 10:00:00,217.77,218.18,217.7,218.12,32945.0,188.2073,188.5617,188.1468,188.5098,32945.0
2019-07-16 10:05:00,218.14,218.32,218.03,218.18,29158.0,188.5271,188.6827,188.432,188.5617,29158.0
2019-07-16 10:10:00,218.11,218.23,217.82,217.88,31151.0,188.5012,188.6049,188.2505,188.3024,31151.0
2019-07-16 10:15:00,217.88,218.01,217.68,217.79,17321.0,188.3024,188.4147,188.1295,188.2246,17321.0
2019-07-16 10:20:00,217.81,218.08,217.77,217.94,13993.0,188.2419,188.4752,188.2073,188.3542,13993.0
2019-07-16 10:25:00,217.97,218.15,217.93,218.1,10679.0,188.3802,188.5357,188.3456,188.4925,10679.0
2019-07-16 10:30:00,218.05,218.26,218.02,218.18,19991.0,188.4493,188.6308,188.4234,188.5617,19991.0
2019-07-16 10:35:00,218.2,218.3,218.15,218.29,17902.0,188.5789,188.6654,188.5357,188.6567,17902.0
2019-07-16 10:40:00,218.29,218.35,218.08,218.08,22719.0,188.6567,188.7086,188.4752,188.4752,22719.0
2019-07-16 10:45:00,218.06,218.29,218.01,218.25,15393.0,188.4579,188.6567,188.4147,188.6222,15393.0
2019-07-16 10:50:00,218.24,218.25,217.82,217.89,11130.0,188.6135,188.6222,188.2505,188.311,11130.0
2019-07-16 10:55:00,217.89,218.03,217.88,217.98,11062.0,188.311,188.432,188.3024,188.3888,11062.0
2019-07-16 11:00:00,217.96,218.04,217.71,217.78,18570.0,188.3715,188.4407,188.1555,188.216,18570.0
2019-07-16 11:05:00,217.77,217.8,217.63,217.68,11532.0,188.2073,188.2332,188.0863,188.1295,11532.0
2019-07-16 11:10:00,217.69,217.74,217.67,217.7,11227.0,188.1382,188.1814,188.1209,188.1468,11227.0
2019-07-16 11:15:00,217.69,217.99,217.64,217.91,17473.0,188.1382,188.3975,188.095,188.3283,17473.0
2019-07-16 11:20:00,217.94,218.07,217.88,217.88,25941.0,188.3542,188.4666,188.3024,188.3024,25941.0
2019-07-16 11:25:00,217.89,218.0,217.86,217.97,18500.0,188.311,188.4061,188.2851,188.3802,18500.0
2019-07-16 11:30:00,217.99,218.02,217.87,218.01,10528.0,188.3975,188.4234,188.2937,188.4147,10528.0
2019-07-16 11:35:00,218.0,218.06,217.93,217.99,12867.0,188.4061,188.4579,188.3456,188.3975,12867.0
2019-07-16 11:40:00,218.0,218.08,217.97,218.02,15101.0,188.4061,188.4752,188.3802,188.4234,15101.0
2019-07-16 11:45:00,217.97,218.07,217.92,218.01,21788.0,188.3802,188.4666,188.337,188.4147,21788.0
2019-07-16 11:50:00,218.04,218.05,217.91,217.95,13068.0,188.4407,188.4493,188.3283,188.3629,13068.0
2019-07-16 11:55:00,217.92,218.05,217.67,217.67,21169.0,188.337,188.4493,188.1209,188.1209,21169.0
2019-07-16 12:00:00,217.62,217.72,217.55,217.58,10338.0,188.0777,188.1641,188.0172,188.0431,10338.0
2019-07-16 12:05:00,217.59,217.63,217.25,217.28,19313.0,188.0518,188.0863,187.7579,187.7838,19313.0
2019-07-16 12:10:00,217.25,217.42,217.2,217.34,15700.0,187.7579,187.9048,187.7147,187.8357,15700.0
2019-07-16 12:15:00,217.36,217.41,217.1,217.26,19512.0,187.853,187.8962,187.6283,187.7666,19512.0
2019-07-16 12:20:00,217.23,217.34,217.22,217.33,25211.0,187.7406,187.8357,187.732,187.827,25211.0
2019-07-16 12:25:00,217.33,217.56,217.29,217.29,17255.0,187.827,188.0258,187.7925,187.7925,17255.0
2019-07-16 12:30:00,217.32,217.48,217.32,217.48,10488.0,187.8184,187.9567,187.8184,187.9567,10488.0
2019-07-16 12:35:00,217.48,217.62,217.37,217.37,21425.0,187.9567,188.0777,187.8616,187.8616,21425.0
2019-07-16 12:40:00,217.39,217.58,217.36,217.41,14327.0,187.8789,188.0431,187.853,187.8962,14327.0
2019-07-16 12:45:00,217.42,217.5,217.27,217.27,15035.0,187.9048,187.974,187.7752,187.7752,15035.0
2019-07-16 12:50:00,217.29,217.37,217.18,217.18,16512.0,187.7925,187.8616,187.6974,187.6974,16512.0
2019-07-16 12:55:00,217.21,217.41,217.12,217.38,19659.0,187.7233,187.8962,187.6456,187.8703,19659.0
2019-07-16 13:00:00,217.43,217.65,217.42,217.55,11844.0,187.9135,188.1036,187.9048,188.0172,11844.0
2019-07-16 13:05:00,217.57,217.68,217.51,217.52,11115.0,188.0345,188.1295,187.9826,187.9913,11115.0
2019-07-16 13:10:00,217.5,217.59,217.44,217.49,10929.0,187.974,188.0518,187.9221,187.9653,10929.0
2019-07-16 13:15:00,217.48,217.56,217.35,217.36,12685.0,187.9567,188.0258,187.8443,187.853,12685.0
2019-07-16 13:20:00,217.38,217.44,217.33,217.41,10346.0,187.8703,187.9221,187.827,187.8962,10346.0
2019-07-16 13:25:00,217.4,217.44,217.34,217.37,10085.0,187.8875,187.9221,187.8357,187.8616,10085.0
2019-07-16 13:30:00,217.37,217.67,217.3,217.67,21068.0,187.8616,188.1209,187.8011,188.1209,21068.0
2019-07-16 13:35:00,217.67,217.8,217.63,217.67,28554.0,188.1209,188.2332,188.0863,188.1209,28554.0
2019-07-16 13:40:00,217.68,217.94,217.64,217.93,15148.0,188.1295,188.3542,188.095,188.3456,15148.0
2019-07-16 13:45:00,217.91,217.95,217.83,217.86,30535.0,188.3283,188.3629,188.2592,188.2851,30535.0
2019-07-16 13:50:00,217.88,217.88,217.4,217.49,31258.0,188.3024,188.3024,187.8875,187.9653,31258.0
2019-07-16 13:55:00,217.46,217.6,217.46,217.55,7506.0,187.9394,188.0604,187.9394,188.0172,7506.0
2019-07-16 14:00:00,217.59,217.68,217.43,217.48,13057.0,188.0518,188.1295,187.9135,187.9567,13057.0
2019-07-16 14:05:00,217.48,217.54,217.35,217.46,8661.0,187.9567,188.0085,187.8443,187.9394,8661.0
2019-07-16 14:10:00,217.49,217.51,217.38,217.5,8132.0,187.9653,187.9826,187.8703,187.974,8132.0
2019-07-16 14:15:00,217.49,217.51,217.3,217.33,6877.0,187.9653,187.9826,187.8011,187.827,6877.0
2019-07-16 14:20:00,217.31,217.44,217.19,217.4,12487.0,187.8098,187.9221,187.7061,187.8875,12487.0
2019-07-16 14:25:00,217.38,217.55,217.35,217.5,12765.0,187.8703,188.0172,187.8443,187.974,12765.0
2019-07-16 14:30:00,217.5,217.59,217.22,217.3,20510.0,187.974,188.0518,187.732,187.8011,20510.0
2019-07-16 14:35:00,217.32,217.5,217.21,217.47,14471.0,187.8184,187.974,187.7233,187.948,14471.0
2019-07-16 14:40:00,217.45,217.67,217.45,217.56,28080.0,187.9308,188.1209,187.9308,188.0258,28080.0
2019-07-16 14:45:00,217.52,217.62,217.52,217.55,9445.0,187.9913,188.0777,187.9913,188.0172,9445.0
2019-07-16 14:50:00,217.57,217.62,217.43,217.62,9389.0,188.0345,188.0777,187.9135,188.0777,9389.0
2019-07-16 14:55:00,217.63,217.63,217.45,217.49,12784.0,188.0863,188.0863,187.9308,187.9653,12784.0
2019-07-16 15:00:00,217.49,217.6,217.47,217.58,6540.0,187.9653,188.0604,187.948,188.0431,6540.0
2019-07-16 15:05:00,217.58,217.77,217.54,217.69,14161.0,188.0431,188.2073,188.0085,188.1382,14161.0
2019-07-16 15:10:00,217.67,217.86,217.67,217.84,8485.0,188.1209,188.2851,188.1209,188.2678,8485.0
2019-07-16 15:15:00,217.81,217.9,217.72,217.85,13872.0,188.2419,188.3197,188.1641,188.2765,13872.0
2019-07-16 15:20:00,217.81,217.97,217.77,217.81,14567.0,188.2419,188.3802,188.2073,188.2419,14567.0
2019-07-16 15:25:00,217.81,217.87,217.73,217.77,11727.0,188.2419,188.2937,188.1727,188.2073,11727.0
2019-07-16 15:30:00,217.79,217.82,217.68,217.7,14905.0,188.2246,188.2505,188.1295,188.1468,14905.0
2019-07-16 15:35:00,217.68,217.77,217.67,217.77,38818.0,188.1295,188.2073,188.1209,188.2073,38818.0
2019-07-16 15:40:00,217.78,218.0,217.76,217.98,33126.0,188.216,188.4061,188.1987,188.3888,33126.0
2019-07-16 15:45:00,217.95,217.98,217.71,217.74,31923.0,188.3629,188.3888,188.1555,188.1814,31923.0
2019-07-16 15:50:00,217.75,217.85,217.31,217.35,54953.0,188.19,188.2765,187.8098,187.8443,54953.0
2019-07-16 15:55:00,217.36,217.41,217.17,217.21,137252.0,187.853,187.8962,187.6888,187.7233,137252.0
2019-07-17 09:30:00,216.73,217.23,216.65,217.03,86124.0,187.3085,187.7406,187.2394,187.5678,86124.0
2019-07-17 09:35:00,217.05,217.43,217.02,217.31,28547.0,187.5851,187.9135,187.5591,187.8098,28547.0
2019-07-17 09:40:00,217.27,217.58,217.11,217.16,16042.0,187.7752,188.0431,187.6369,187.6801,16042.0
2019-07-17 09:45:00,217.11,217.11,216.69,216.87,15046.0,187.6369,187.6369,187.2739,187.4295,15046.0
2019-07-17 09:50:00,216.87,217.11,216.78,216.91,13783.0,187.4295,187.6369,187.3517,187.4641,13783.0
2019-07-17 09:55:00,216.94,216.98,216.73,216.94,30156.0,187.49,187.5246,187.3085,187.49,30156.0
2019-07-17 10:00:00,216.92,217.2,216.83,217.06,12206.0,187.4727,187.7147,187.3949,187.5937,12206.0
2019-07-17 10:05:00,217.08,217.12,216.61,216.64,23057.0,187.611,187.6456,187.2048,187.2307,23057.0
2019-07-17 10:10:00,216.65,216.85,216.44,216.46,16259.0,187.2394,187.4122,187.0579,187.0752,16259.0
2019-07-17 10:15:00,216.41,216.62,216.31,216.34,57813.0,187.0319,187.2134,186.9455,186.9714,57813.0
2019-07-17 10:20:00,216.32,216.39,216.2,216.23,16872.0,186.9542,187.0147,186.8504,186.8764,16872.0
2019-07-17 10:25:00,216.22,216.28,216.03,216.1,26391.0,186.8677,186.9196,186.7035,186.764,26391.0
2019-07-17 10:30:00,216.05,216.27,215.98,216.16,21059.0,186.7208,186.9109,186.6603,186.8159,21059.0
2019-07-17 10:35:00,216.19,216.58,216.18,216.46,19856.0,186.8418,187.1789,186.8332,187.0752,19856.0
2019-07-17 10:40:00,216.47,216.47,216.18,216.22,10932.0,187.0838,187.0838,186.8332,186.8677,10932.0
2019-07-17 10:45:00,216.22,216.23,215.9,215.93,12950.0,186.8677,186.8764,186.5912,186.6171,12950.0
2019-07-17 10:50:00,215.94,216.13,215.91,216.08,34198.0,186.6257,186.79,186.5998,186.7467,34198.0
2019-07-17 10:55:00,216.15,216.41,216.13,216.39,9612.0,186.8072,187.0319,186.79,187.0147,9612.0
2019-07-17 11:00:00,216.39,216.4,216.23,216.3,21666.0,187.0147,187.0233,186.8764,186.9369,21666.0
2019-07-17 11:05:00,216.3,216.44,216.26,216.43,8244.0,186.9369,187.0579,186.9023,187.0492,8244.0
2019-07-17 11:10:00,216.43,216.74,216.42,216.66,11898.0,187.0492,187.3171,187.0406,187.248,11898.0
2019-07-17 11:15:00,216.68,216.68,216.48,216.48,4261.0,187.2653,187.2653,187.0924,187.0924,4261.0
2019-07-17 11:20:00,216.46,216.58,216.39,216.46,9393.0,187.0752,187.1789,187.0147,187.0752,9393.0
2019-07-17 11:25:00,216.42,216.45,216.31,216.39,19114.0,187.0406,187.0665,186.9455,187.0147,19114.0
2019-07-17 11:30:00,216.37,216.57,216.37,216.49,16038.0,186.9974,187.1702,186.9974,187.1011,16038.0
2019-07-17 11:35:00,216.45,216.6,216.39,216.44,5478.0,187.0665,187.1961,187.0147,187.0579,5478.0
2019-07-17 11:40:00,216.45,216.71,216.41,216.66,14722.0,187.0665,187.2912,187.0319,187.248,14722.0
2019-07-17 11:45:00,216.67,216.76,216.65,216.71,9309.0,187.2566,187.3344,187.2394,187.2912,9309.0
2019-07-17 11:50:00,216.72,216.76,216.65,216.7,7447.0,187.2999,187.3344,187.2394,187.2826,7447.0
2019-07-17 11:55:00,216.65,216.66,216.38,216.41,11472.0,187.2394,187.248,187.006,187.0319,11472.0
2019-07-17 12:00:00,216.45,216.49,216.33,216.37,9714.0,187.0665,187.1011,186.9628,186.9974,9714.0
2019-07-17 12:05:00,216.4,216.44,216.33,216.34,4699.0,187.0233,187.0579,186.9628,186.9714,4699.0
2019-07-17 12:10:00,216.34,216.37,215.91,215.96,21538.0,186.9714,186.9974,186.5998,186.643,21538.0
2019-07-17 12:15:00,215.94,216.25,215.94,216.25,10117.0,186.6257,186.8937,186.6257,186.8937,10117.0
2019-07-17 12:20:00,216.26,216.37,216.14,216.14,13142.0,186.9023,186.9974,186.7986,186.7986,13142.0
2019-07-17 12:25:00,216.09,216.25,216.09,216.23,8396.0,186.7554,186.8937,186.7554,186.8764,8396.0
2019-07-17 12:30:00,216.25,216.49,216.21,216.49,15756.0,186.8937,187.1011,186.8591,187.1011,15756.0
2019-07-17 12:35:00,216.48,216.65,216.48,216.62,11998.0,187.0924,187.2394,187.0924,187.2134,11998.0
2019-07-17 12:40:00,216.59,216.59,216.42,216.46,13104.0,187.1875,187.1875,187.0406,187.0752,13104.0
2019-07-17 12:45:00,216.47,216.53,216.2,216.2,21972.0,187.0838,187.1356,186.8504,186.8504,21972.0
2019-07-17 12:50:00,216.25,216.31,216.24,216.26,9809.0,186.8937,186.9455,186.885,186.9023,9809.0
2019-07-17 12:55:00,216.27,216.27,216.11,216.11,7246.0,186.9109,186.9109,186.7727,186.7727,7246.0
2019-07-17 13:00:00,216.13,216.17,215.95,215.95,16473.0,186.79,186.8245,186.6344,186.6344,16473.0
2019-07-17 13:05:00,216.0,216.07,215.89,215.94,17295.0,186.6776,186.7381,186.5825,186.6257,17295.0
2019-07-17 13:10:00,215.93,216.03,215.93,215.99,4788.0,186.6171,186.7035,186.6171,186.669,4788.0
2019-07-17 13:15:00,215.99,216.06,215.88,215.98,18421.0,186.669,186.7295,186.5739,186.6603,18421.0
2019-07-17 13:20:00,215.98,216.12,215.9,216.0,10072.0,186.6603,186.7813,186.5912,186.6776,10072.0
2019-07-17 13:25:00,215.97,216.23,215.97,216.17,11122.0,186.6517,186.8764,186.6517,186.8245,11122.0
2019-07-17 13:30:00,216.14,216.14,216.0,216.05,5035.0,186.7986,186.7986,186.6776,186.7208,5035.0
2019-07-17 13:35:00,216.07,216.11,216.02,216.1,7088.0,186.7381,186.7727,186.6949,186.764,7088.0
2019-07-17 13:40:00,216.13,216.28,216.1,216.16,12118.0,186.79,186.9196,186.764,186.8159,12118.0
2019-07-17 13:45:00,216.14,216.15,216.0,216.01,9368.0,186.7986,186.8072,186.6776,186.6862,9368.0
2019-07-17 13:50:00,215.99,216.02,215.88,216.0,12626.0,186.669,186.6949,186.5739,186.6776,12626.0
2019-07-17 13:55:00,216.0,216.09,215.93,215.99,15363.0,186.6776,186.7554,186.6171,186.669,15363.0
2019-07-17 14:00:00,215.99,215.99,215.88,215.96,22781.0,186.669,186.669,186.5739,186.643,22781.0
2019-07-17 14:05:00,215.93,216.15,215.93,216.15,20833.0,186.6171,186.8072,186.6171,186.8072,20833.0
2019-07-17 14:10:00,216.12,216.22,216.0,216.03,31653.0,186.7813,186.8677,186.6776,186.7035,31653.0
2019-07-17 14:15:00,216.04,216.21,216.01,216.17,15032.0,186.7122,186.8591,186.6862,186.8245,15032.0
2019-07-17 14:20:00,216.18,216.27,216.13,216.23,27044.0,186.8332,186.9109,186.79,186.8764,27044.0
2019-07-17 14:25:00,216.23,216.23,216.07,216.16,18113.0,186.8764,186.8764,186.7381,186.8159,18113.0
2019-07-17 14:30:00,216.14,216.27,216.14,216.24,13822.0,186.7986,186.9109,186.7986,186.885,13822.0
2019-07-17 14:35:00,216.23,216.32,216.2,216.3,10687.0,186.8764,186.9542,186.8504,186.9369,10687.0
2019-07-17 14:40:00,216.3,216.33,216.19,216.22,27451.0,186.9369,186.9628,186.8418,186.8677,27451.0
2019-07-17 14:45:00,216.19,216.35,216.14,216.33,14873.0,186.8418,186.9801,186.7986,186.9628,14873.0
2019-07-17 14:50:00,216.32,216.33,216.21,216.26,37699.0,186.9542,186.9628,186.8591,186.9023,37699.0
2019-07-17 14:55:00,216.26,216.33,216.14,216.16,13529.0,186.9023,186.9628,186.7986,186.8159,13529.0
2019-07-17 15:00:00,216.12,216.21,216.07,216.15,22889.0,186.7813,186.8591,186.7381,186.8072,22889.0
2019-07-17 15:05:00,216.14,216.39,216.12,216.37,23093.0,186.7986,187.0147,186.7813,186.9974,23093.0
2019-07-17 15:10:00,216.36,216.37,216.29,216.34,9879.0,186.9887,186.9974,186.9282,186.9714,9879.0
2019-07-17 15:15:00,216.33,216.44,216.3,216.37,31654.0,186.9628,187.0579,186.9369,186.9974,31654.0
2019-07-17 15:20:00,216.35,216.37,215.96,215.97,15267.0,186.9801,186.9974,186.643,186.6517,15267.0
2019-07-17 15:25:00,215.96,216.0,215.69,215.74,33996.0,186.643,186.6776,186.4097,186.4529,33996.0
2019-07-17 15:30:00,215.74,216.07,215.71,216.06,36343.0,186.4529,186.7381,186.427,186.7295,36343.0
2019-07-17 15:35:00,216.07,216.18,215.96,216.05,24069.0,186.7381,186.8332,186.643,186.7208,24069.0
2019-07-17 15:40:00,216.04,216.16,215.93,215.96,27832.0,186.7122,186.8159,186.6171,186.643,27832.0
2019-07-17 15:45:00,215.97,216.1,215.87,216.06,32620.0,186.6517,186.764,186.5652,186.7295,32620.0
2019-07-17 15:50:00,216.05,216.26,216.04,216.19,59615.0,186.7208,186.9023,186.7122,186.8418,59615.0
2019-07-17 15:55:00,216.19,216.25,215.65,215.66,157540.0,186.8418,186.8937,186.3751,186.3838,157540.0
2019-07-18 09:30:00,215.5,216.23,214.8,215.27,104499.0,186.2455,186.8764,185.6405,186.0467,104499.0
2019-07-18 09:35:00,215.39,215.55,214.85,215.05,20951.0,186.1504,186.2887,185.6837,185.8566,20951.0
2019-07-18 09:40:00,214.96,215.12,214.14,214.26,42461.0,185.7788,185.9171,185.0701,185.1738,42461.0
2019-07-18 09:45:00,214.26,214.61,214.2,214.31,37480.0,185.1738,185.4763,185.122,185.217,37480.0
2019-07-18 09:50:00,214.23,214.69,214.15,214.62,39611.0,185.1479,185.5454,185.0787,185.4849,39611.0
2019-07-18 09:55:00,214.66,214.95,214.56,214.67,22131.0,185.5195,185.7701,185.4331,185.5281,22131.0
2019-07-18 10:00:00,214.74,214.83,214.1,214.48,29328.0,185.5886,185.6664,185.0355,185.3639,29328.0
2019-07-18 10:05:00,214.45,214.62,214.33,214.33,32806.0,185.338,185.4849,185.2343,185.2343,32806.0
2019-07-18 10:10:00,214.35,214.55,214.35,214.52,19376.0,185.2516,185.4244,185.2516,185.3985,19376.0
2019-07-18 10:15:00,214.48,214.63,214.36,214.37,18852.0,185.3639,185.4936,185.2602,185.2689,18852.0
2019-07-18 10:20:00,214.37,214.6,214.32,214.51,16193.0,185.2689,185.4677,185.2257,185.3899,16193.0
2019-07-18 10:25:00,214.46,214.54,213.94,214.05,39716.0,185.3467,185.4158,184.8972,184.9923,39716.0
2019-07-18 10:30:00,214.11,214.24,214.0,214.01,15540.0,185.0442,185.1565,184.9491,184.9577,15540.0
2019-07-18 10:35:00,214.05,214.05,213.76,213.83,16817.0,184.9923,184.9923,184.7417,184.8022,16817.0
2019-07-18 10:40:00,213.88,214.05,213.86,213.89,8244.0,184.8454,184.9923,184.8281,184.854,8244.0
2019-07-18 10:45:00,213.9,213.9,213.64,213.73,23685.0,184.8627,184.8627,184.638,184.7158,23685.0
2019-07-18 10:50:00,213.74,213.76,213.61,213.74,17025.0,184.7244,184.7417,184.612,184.7244,17025.0
2019-07-18 10:55:00,213.72,213.84,213.57,213.71,18031.0,184.7071,184.8108,184.5775,184.6985,18031.0
2019-07-18 11:00:00,213.78,213.81,213.35,213.48,19355.0,184.759,184.7849,184.3873,184.4997,19355.0
2019-07-18 11:05:00,213.53,213.57,213.2,213.25,41029.0,184.5429,184.5775,184.2577,184.3009,41029.0
2019-07-18 11:10:00,213.26,213.6,213.23,213.58,29813.0,184.3096,184.6034,184.2836,184.5861,29813.0
2019-07-18 11:15:00,213.61,213.78,213.61,213.75,17464.0,184.612,184.759,184.612,184.733,17464.0
2019-07-18 11:20:00,213.74,213.78,213.34,213.37,16580.0,184.7244,184.759,184.3787,184.4046,16580.0
2019-07-18 11:25:00,213.36,213.75,213.35,213.46,11637.0,184.396,184.733,184.3873,184.4824,11637.0
2019-07-18 11:30:00,213.54,213.59,213.25,213.32,11979.0,184.5515,184.5948,184.3009,184.3614,11979.0
2019-07-18 11:35:00,213.34,213.35,213.18,213.27,25763.0,184.3787,184.3873,184.2404,184.3182,25763.0
2019-07-18 11:40:00,213.28,213.33,213.01,213.23,28267.0,184.3268,184.3701,184.0935,184.2836,28267.0
2019-07-18 11:45:00,213.25,213.45,213.24,213.43,15730.0,184.3009,184.4738,184.2923,184.4565,15730.0
2019-07-18 11:50:00,213.45,213.46,213.32,213.41,16481.0,184.4738,184.4824,184.3614,184.4392,16481.0
2019-07-18 11:55:00,213.43,213.45,213.35,213.35,9725.0,184.4565,184.4738,184.3873,184.3873,9725.0
2019-07-18 12:00:00,213.33,213.55,213.29,213.52,18717.0,184.3701,184.5602,184.3355,184.5343,18717.0
2019-07-18 12:05:00,213.5,213.78,213.48,213.74,23082.0,184.517,184.759,184.4997,184.7244,23082.0
2019-07-18 12:10:00,213.73,213.89,213.53,213.55,25627.0,184.7158,184.854,184.5429,184.5602,25627.0
2019-07-18 12:15:00,213.54,213.79,213.48,213.75,14170.0,184.5515,184.7676,184.4997,184.733,14170.0
2019-07-18 12:20:00,213.8,213.86,213.65,213.69,16371.0,184.7763,184.8281,184.6466,184.6812,16371.0
2019-07-18 12:25:00,213.73,213.73,213.56,213.63,15287.0,184.7158,184.7158,184.5688,184.6293,15287.0
2019-07-18 12:30:00,213.64,213.78,213.58,213.63,13246.0,184.638,184.759,184.5861,184.6293,13246.0
2019-07-18 12:35:00,213.62,213.78,213.62,213.7,14138.0,184.6207,184.759,184.6207,184.6898,14138.0
2019-07-18 12:40:00,213.68,213.89,213.67,213.88,17629.0,184.6725,184.854,184.6639,184.8454,17629.0
2019-07-18 12:45:00,213.88,213.95,213.84,213.9,14662.0,184.8454,184.9059,184.8108,184.8627,14662.0
2019-07-18 12:50:00,213.92,213.94,213.81,213.81,16257.0,184.88,184.8972,184.7849,184.7849,16257.0
2019-07-18 12:55:00,213.8,213.82,213.77,213.79,9028.0,184.7763,184.7935,184.7503,184.7676,9028.0
2019-07-18 13:00:00,213.79,214.12,213.79,214.1,37670.0,184.7676,185.0528,184.7676,185.0355,37670.0
2019-07-18 13:05:00,214.11,214.12,214.01,214.06,9549.0,185.0442,185.0528,184.9577,185.001,9549.0
2019-07-18 13:10:00,214.08,214.08,213.84,213.84,15807.0,185.0182,185.0182,184.8108,184.8108,15807.0
2019-07-18 13:15:00,213.87,214.02,213.81,214.0,15233.0,184.8367,184.9664,184.7849,184.9491,15233.0
2019-07-18 13:20:00,214.04,214.06,213.81,214.04,24854.0,184.9837,185.001,184.7849,184.9837,24854.0
2019-07-18 13:25:00,214.02,214.04,213.85,213.98,18211.0,184.9664,184.9837,184.8195,184.9318,18211.0
2019-07-18 13:30:00,213.99,214.08,213.97,213.99,16074.0,184.9405,185.0182,184.9232,184.9405,16074.0
2019-07-18 13:35:00,213.99,214.04,213.92,213.99,14861.0,184.9405,184.9837,184.88,184.9405,14861.0
2019-07-18 13:40:00,213.97,214.06,213.96,214.04,8670.0,184.9232,185.001,184.9145,184.9837,8670.0
2019-07-18 13:45:00,214.03,214.08,213.86,213.88,13974.0,184.975,185.0182,184.8281,184.8454,13974.0
2019-07-18 13:50:00,213.88,213.91,213.65,213.65,10479.0,184.8454,184.8713,184.6466,184.6466,10479.0
2019-07-18 13:55:00,213.68,213.79,213.66,213.79,11189.0,184.6725,184.7676,184.6553,184.7676,11189.0
2019-07-18 14:00:00,213.79,213.99,213.76,213.96,13144.0,184.7676,184.9405,184.7417,184.9145,13144.0
2019-07-18 14:05:00,213.98,214.04,213.92,213.96,17054.0,184.9318,184.9837,184.88,184.9145,17054.0
2019-07-18 14:10:00,213.98,214.23,213.97,214.14,12845.0,184.9318,185.1479,184.9232,185.0701,12845.0
2019-07-18 14:15:00,214.16,214.37,214.12,214.36,17474.0,185.0874,185.2689,185.0528,185.2602,17474.0
2019-07-18 14:20:00,214.39,214.68,214.39,214.63,52770.0,185.2862,185.5368,185.2862,185.4936,52770.0
2019-07-18 14:25:00,214.61,214.77,214.49,214.62,47114.0,185.4763,185.6146,185.3726,185.4849,47114.0
2019-07-18 14:30:00,214.64,214.77,214.56,214.69,31498.0,185.5022,185.6146,185.4331,185.5454,31498.0
2019-07-18 14:35:00,214.72,214.82,214.57,214.58,33156.0,185.5714,185.6578,185.4417,185.4504,33156.0
2019-07-18 14:40:00,214.58,214.69,214.48,214.61,26647.0,185.4504,185.5454,185.3639,185.4763,26647.0
2019-07-18 14:45:00,214.65,214.84,214.58,214.78,18782.0,185.5109,185.6751,185.4504,185.6232,18782.0
2019-07-18 14:50:00,214.76,214.8,214.66,214.76,25128.0,185.6059,185.6405,185.5195,185.6059,25128.0
2019-07-18 14:55:00,214.76,215.21,214.69,215.14,65582.0,185.6059,185.9948,185.5454,185.9343,65582.0
2019-07-18 15:00:00,215.1,215.39,214.99,215.36,55853.0,185.8998,186.1504,185.8047,186.1245,55853.0
2019-07-18 15:05:00,215.33,215.36,215.11,215.16,22024.0,186.0986,186.1245,185.9084,185.9516,22024.0
2019-07-18 15:10:00,215.15,215.15,214.92,215.1,32432.0,185.943,185.943,185.7442,185.8998,32432.0
2019-07-18 15:15:00,215.1,215.12,214.91,215.05,19781.0,185.8998,185.9171,185.7356,185.8566,19781.0
2019-07-18 15:20:00,215.08,215.08,214.81,214.81,22851.0,185.8825,185.8825,185.6491,185.6491,22851.0
2019-07-18 15:25:00,214.81,214.82,214.48,214.62,32826.0,185.6491,185.6578,185.3639,185.4849,32826.0
2019-07-18 15:30:00,214.61,214.67,214.48,214.57,25089.0,185.4763,185.5281,185.3639,185.4417,25089.0
2019-07-18 15:35:00,214.59,214.88,214.59,214.88,36040.0,185.459,185.7096,185.459,185.7096,36040.0
2019-07-18 15:40:00,214.9,214.92,214.78,214.82,33298.0,185.7269,185.7442,185.6232,185.6578,33298.0
2019-07-18 15:45:00,214.81,214.82,214.55,214.62,31659.0,185.6491,185.6578,185.4244,185.4849,31659.0
2019-07-18 15:50:00,214.61,214.67,214.36,214.41,43186.0,185.4763,185.5281,185.2602,185.3034,43186.0
2019-07-18 15:55:00,214.41,214.53,214.34,214.46,134001.0,185.3034,185.4072,185.2429,185.3467,134001.0
2019-07-19 09:30:00,214.67,215.13,214.32,215.03,217249.0,185.5281,185.9257,185.2257,185.8393,217249.0
2019-07-19 09:35:00,215.04,215.17,214.69,215.1,40000.0,185.8479,185.9603,185.5454,185.8998,40000.0
2019-07-19 09:40:00,215.04,215.23,214.8,214.96,43395.0,185.8479,186.0121,185.6405,185.7788,43395.0
2019-07-19 09:45:00,214.96,215.22,214.81,214.86,16789.0,185.7788,186.0035,185.6491,185.6924,16789.0
2019-07-19 09:50:00,214.83,215.17,214.75,214.77,20343.0,185.6664,185.9603,185.5973,185.6146,20343.0
2019-07-19 09:55:00,214.78,214.81,214.36,214.6,29191.0,185.6232,185.6491,185.2602,185.4677,29191.0
2019-07-19 10:00:00,214.7,214.92,214.56,214.72,18613.0,185.5541,185.7442,185.4331,185.5714,18613.0
2019-07-19 10:05:00,214.85,215.0,214.62,214.83,20701.0,185.6837,185.8133,185.4849,185.6664,20701.0
2019-07-19 10:10:00,214.84,215.13,214.7,214.76,45087.0,185.6751,185.9257,185.5541,185.6059,45087.0
2019-07-19 10:15:00,214.81,215.18,214.81,215.14,18115.0,185.6491,185.9689,185.6491,185.9343,18115.0
2019-07-19 10:20:00,215.07,215.19,214.72,214.84,12142.0,185.8738,185.9776,185.5714,185.6751,12142.0
2019-07-19 10:25:00,214.93,215.07,214.3,214.3,23887.0,185.7529,185.8738,185.2084,185.2084,23887.0
2019-07-19 10:30:00,214.29,214.51,214.08,214.08,13565.0,185.1997,185.3899,185.0182,185.0182,13565.0
2019-07-19 10:35:00,214.13,214.29,213.88,213.92,22950.0,185.0615,185.1997,184.8454,184.88,22950.0
2019-07-19 10:40:00,213.92,214.04,213.66,213.98,17885.0,184.88,184.9837,184.6553,184.9318,17885.0
2019-07-19 10:45:00,213.99,213.99,213.6,213.68,13651.0,184.9405,184.9405,184.6034,184.6725,13651.0
2019-07-19 10:50:00,213.67,213.67,213.38,213.48,26903.0,184.6639,184.6639,184.4133,184.4997,26903.0
2019-07-19 10:55:00,213.51,213.95,213.43,213.9,26411.0,184.5256,184.9059,184.4565,184.8627,26411.0
2019-07-19 11:00:00,213.9,214.08,213.84,214.08,15439.0,184.8627,185.0182,184.8108,185.0182,15439.0
2019-07-19 11:05:00,214.05,214.14,213.95,214.03,19659.0,184.9923,185.0701,184.9059,184.975,19659.0
2019-07-19 11:10:00,214.1,214.33,214.09,214.2,9682.0,185.0355,185.2343,185.0269,185.122,9682.0
2019-07-19 11:15:00,214.22,214.24,213.99,214.06,20183.0,185.1392,185.1565,184.9405,185.001,20183.0
2019-07-19 11:20:00,214.03,214.04,213.83,213.93,8454.0,184.975,184.9837,184.8022,184.8886,8454.0
2019-07-19 11:25:00,213.96,213.96,213.71,213.71,12774.0,184.9145,184.9145,184.6985,184.6985,12774.0
2019-07-19 11:30:00,213.73,213.79,213.62,213.79,18826.0,184.7158,184.7676,184.6207,184.7676,18826.0
2019-07-19 11:35:00,213.8,213.89,213.73,213.73,13011.0,184.7763,184.854,184.7158,184.7158,13011.0
2019-07-19 11:40:00,213.69,214.13,213.69,214.11,17649.0,184.6812,185.0615,184.6812,185.0442,17649.0
2019-07-19 11:45:00,214.1,214.1,213.89,214.08,11804.0,185.0355,185.0355,184.854,185.0182,11804.0
2019-07-19 11:50:00,214.12,214.23,214.09,214.09,14190.0,185.0528,185.1479,185.0269,185.0269,14190.0
2019-07-19 11:55:00,214.1,214.32,214.1,214.26,20806.0,185.0355,185.2257,185.0355,185.1738,20806.0
2019-07-19 12:00:00,214.29,214.29,214.16,214.22,12051.0,185.1997,185.1997,185.0874,185.1392,12051.0
2019-07-19 12:05:00,214.24,214.34,214.15,214.33,21195.0,185.1565,185.2429,185.0787,185.2343,21195.0
2019-07-19 12:10:00,214.35,214.46,214.25,214.41,10605.0,185.2516,185.3467,185.1652,185.3034,10605.0
2019-07-19 12:15:00,214.41,214.46,214.23,214.34,9325.0,185.3034,185.3467,185.1479,185.2429,9325.0
2019-07-19 12:20:00,214.35,214.36,214.15,214.21,6952.0,185.2516,185.2602,185.0787,185.1306,6952.0
2019-07-19 12:25:00,214.25,214.54,214.24,214.5,7005.0,185.1652,185.4158,185.1565,185.3812,7005.0
2019-07-19 12:30:00,214.52,214.58,214.47,214.52,4847.0,185.3985,185.4504,185.3553,185.3985,4847.0
2019-07-19 12:35:00,214.52,214.6,214.51,214.59,19788.0,185.3985,185.4677,185.3899,185.459,19788.0
2019-07-19 12:40:00,214.6,214.71,214.55,214.69,22558.0,185.4677,185.5627,185.4244,185.5454,22558.0
2019-07-19 12:45:00,214.69,214.78,214.63,214.73,10140.0,185.5454,185.6232,185.4936,185.58,10140.0
2019-07-19 12:50:00,214.73,214.76,214.67,214.69,9446.0,185.58,185.6059,185.5281,185.5454,9446.0
2019-07-19 12:55:00,214.69,214.71,214.54,214.7,18265.0,185.5454,185.5627,185.4158,185.5541,18265.0
2019-07-19 13:00:00,214.71,214.88,214.57,214.57,18586.0,185.5627,185.7096,185.4417,185.4417,18586.0
2019-07-19 13:05:00,214.55,214.64,214.54,214.58,8302.0,185.4244,185.5022,185.4158,185.4504,8302.0
2019-07-19 13:10:00,214.6,214.68,214.6,214.61,11192.0,185.4677,185.5368,185.4677,185.4763,11192.0
2019-07-19 13:15:00,214.58,214.62,214.54,214.57,8927.0,185.4504,185.4849,185.4158,185.4417,8927.0
2019-07-19 13:20:00,214.59,214.62,214.57,214.61,8323.0,185.459,185.4849,185.4417,185.4763,8323.0
2019-07-19 13:25:00,214.63,214.75,214.53,214.53,6837.0,185.4936,185.5973,185.4072,185.4072,6837.0
2019-07-19 13:30:00,214.53,214.64,214.37,214.55,10936.0,185.4072,185.5022,185.2689,185.4244,10936.0
2019-07-19 13:35:00,214.54,214.56,214.39,214.42,15634.0,185.4158,185.4331,185.2862,185.3121,15634.0
2019-07-19 13:40:00,214.45,214.56,214.4,214.53,8949.0,185.338,185.4331,185.2948,185.4072,8949.0
2019-07-19 13:45:00,214.58,214.59,214.49,214.57,7227.0,185.4504,185.459,185.3726,185.4417,7227.0
2019-07-19 13:50:00,214.59,214.6,214.48,214.57,9972.0,185.459,185.4677,185.3639,185.4417,9972.0
2019-07-19 13:55:00,214.58,214.59,214.38,214.54,9076.0,185.4504,185.459,185.2775,185.4158,9076.0
2019-07-19 14:00:00,214.58,214.65,214.52,214.57,10867.0,185.4504,185.5109,185.3985,185.4417,10867.0
2019-07-19 14:05:00,214.58,214.6,214.3,214.3,12742.0,185.4504,185.4677,185.2084,185.2084,12742.0
2019-07-19 14:10:00,214.27,214.56,214.22,214.32,11829.0,185.1824,185.4331,185.1392,185.2257,11829.0
2019-07-19 14:15:00,214.36,214.44,214.19,214.37,12259.0,185.2602,185.3294,185.1133,185.2689,12259.0
2019-07-19 14:20:00,214.39,214.57,214.37,214.4,10217.0,185.2862,185.4417,185.2689,185.2948,10217.0
2019-07-19 14:25:00,214.4,214.49,214.28,214.33,13378.0,185.2948,185.3726,185.1911,185.2343,13378.0
2019-07-19 14:30:00,214.35,214.5,214.24,214.29,11896.0,185.2516,185.3812,185.1565,185.1997,11896.0
2019-07-19 14:35:00,214.26,214.34,214.16,214.23,11590.0,185.1738,185.2429,185.0874,185.1479,11590.0
2019-07-19 14:40:00,214.24,214.42,214.24,214.36,13461.0,185.1565,185.3121,185.1565,185.2602,13461.0
2019-07-19 14:45:00,214.34,214.34,214.17,214.27,8544.0,185.2429,185.2429,185.096,185.1824,8544.0
2019-07-19 14:50:00,214.29,214.37,214.2,214.33,10046.0,185.1997,185.2689,185.122,185.2343,10046.0
2019-07-19 14:55:00,214.32,214.33,214.16,214.31,12252.0,185.2257,185.2343,185.0874,185.217,12252.0
2019-07-19 15:00:00,214.28,214.3,213.92,213.94,31859.0,185.1911,185.2084,184.88,184.8972,31859.0
2019-07-19 15:05:00,213.91,214.1,213.89,213.99,13232.0,184.8713,185.0355,184.854,184.9405,13232.0
2019-07-19 15:10:00,214.01,214.12,213.95,214.04,15117.0,184.9577,185.0528,184.9059,184.9837,15117.0
2019-07-19 15:15:00,214.06,214.16,213.89,214.0,18953.0,185.001,185.0874,184.854,184.9491,18953.0
2019-07-19 15:20:00,213.98,214.12,213.78,214.03,28125.0,184.9318,185.0528,184.759,184.975,28125.0
2019-07-19 15:25:00,214.04,214.14,213.97,214.02,17872.0,184.9837,185.0701,184.9232,184.9664,17872.0
2019-07-19 15:30:00,214.02,214.06,213.88,213.93,35427.0,184.9664,185.001,184.8454,184.8886,35427.0
2019-07-19 15:35:00,213.89,214.0,213.85,213.92,35070.0,184.854,184.9491,184.8195,184.88,35070.0
2019-07-19 15:40:00,213.91,214.04,213.82,213.99,28379.0,184.8713,184.9837,184.7935,184.9405,28379.0
2019-07-19 15:45:00,213.98,213.98,213.51,213.57,28038.0,184.9318,184.9318,184.5256,184.5775,28038.0
2019-07-19 15:50:00,213.58,213.66,213.5,213.54,57938.0,184.5861,184.6553,184.517,184.5515,57938.0
2019-07-19 15:55:00,213.55,213.55,212.93,213.05,236778.0,184.5602,184.5602,184.0244,184.1281,236778.0
2019-07-22 09:30:00,213.0,213.26,211.33,211.46,83667.0,184.0849,184.3096,182.6416,182.7539,83667.0
2019-07-22 09:35:00,211.34,212.63,211.34,212.19,56598.0,182.6502,183.7651,182.6502,183.3848,56598.0
2019-07-22 09:40:00,212.09,213.0,212.09,212.77,25586.0,183.2984,184.0849,183.2984,183.8861,25586.0
2019-07-22 09:45:00,212.95,213.0,212.5,212.98,29048.0,184.0416,184.0849,183.6527,184.0676,29048.0
2019-07-22 09:50:00,212.94,213.0,212.54,212.85,22022.0,184.033,184.0849,183.6873,183.9552,22022.0
2019-07-22 09:55:00,212.84,212.86,212.55,212.6,22593.0,183.9466,183.9639,183.6959,183.7392,22593.0
2019-07-22 10:00:00,212.61,212.83,212.16,212.16,28357.0,183.7478,183.9379,183.3589,183.3589,28357.0
2019-07-22 10:05:00,212.11,212.16,211.74,211.82,27004.0,183.3157,183.3589,182.9959,183.065,27004.0
2019-07-22 10:10:00,211.77,211.94,211.59,211.68,28726.0,183.0218,183.1688,182.8663,182.944,28726.0
2019-07-22 10:15:00,211.65,211.93,211.54,211.61,23445.0,182.9181,183.1601,182.8231,182.8835,23445.0
2019-07-22 10:20:00,211.58,211.7,211.25,211.31,27369.0,182.8576,182.9613,182.5724,182.6243,27369.0
2019-07-22 10:25:00,211.29,211.64,211.25,211.58,16158.0,182.607,182.9095,182.5724,182.8576,16158.0
2019-07-22 10:30:00,211.64,211.68,211.32,211.32,16871.0,182.9095,182.944,182.6329,182.6329,16871.0
2019-07-22 10:35:00,211.35,211.76,211.33,211.69,14613.0,182.6588,183.0132,182.6416,182.9527,14613.0
2019-07-22 10:40:00,211.76,211.79,211.14,211.21,14676.0,183.0132,183.0391,182.4774,182.5378,14676.0
2019-07-22 10:45:00,211.25,211.26,210.83,211.05,33016.0,182.5724,182.5811,182.2094,182.3996,33016.0
2019-07-22 10:50:00,211.07,211.07,210.7,210.75,17944.0,182.4169,182.4169,182.0971,182.1403,17944.0
2019-07-22 10:55:00,210.72,210.86,210.64,210.78,22664.0,182.1144,182.2354,182.0452,182.1662,22664.0
2019-07-22 11:00:00,210.77,210.92,210.7,210.75,18625.0,182.1576,182.2872,182.0971,182.1403,18625.0
2019-07-22 11:05:00,210.75,210.84,210.54,210.59,26190.0,182.1403,182.2181,181.9588,182.002,26190.0
2019-07-22 11:10:00,210.55,210.6,210.38,210.55,30879.0,181.9674,182.0107,181.8205,181.9674,30879.0
2019-07-22 11:15:00,210.61,210.85,210.46,210.64,24118.0,182.0193,182.2267,181.8897,182.0452,24118.0
2019-07-22 11:20:00,210.68,210.73,210.52,210.66,14919.0,182.0798,182.123,181.9415,182.0625,14919.0
2019-07-22 11:25:00,210.67,210.95,210.66,210.84,20368.0,182.0712,182.3131,182.0625,182.2181,20368.0
2019-07-22 11:30:00,210.87,211.0,210.82,210.9,10727.0,182.244,182.3564,182.2008,182.2699,10727.0
2019-07-22 11:35:00,210.97,211.34,210.94,211.26,21577.0,182.3304,182.6502,182.3045,182.5811,21577.0
2019-07-22 11:40:00,211.25,211.44,211.24,211.43,34343.0,182.5724,182.7366,182.5638,182.728,34343.0
2019-07-22 11:45:00,211.42,211.63,211.39,211.45,18554.0,182.7193,182.9008,182.6934,182.7453,18554.0
2019-07-22 11:50:00,211.47,211.66,211.44,211.64,10123.0,182.7626,182.9268,182.7366,182.9095,10123.0
2019-07-22 11:55:00,211.66,211.67,211.55,211.56,8895.0,182.9268,182.9354,182.8317,182.8403,8895.0
2019-07-22 12:00:00,211.58,211.67,211.38,211.45,8735.0,182.8576,182.9354,182.6848,182.7453,8735.0
2019-07-22 12:05:00,211.51,211.52,211.38,211.38,12690.0,182.7971,182.8058,182.6848,182.6848,12690.0
2019-07-22 12:10:00,211.44,211.56,211.26,211.55,17786.0,182.7366,182.8403,182.5811,182.8317,17786.0
2019-07-22 12:15:00,211.57,211.66,211.37,211.37,14954.0,182.849,182.9268,182.6761,182.6761,14954.0
2019-07-22 12:20:00,211.35,211.51,211.32,211.48,10043.0,182.6588,182.7971,182.6329,182.7712,10043.0
2019-07-22 12:25:00,211.48,211.51,211.4,211.42,10841.0,182.7712,182.7971,182.7021,182.7193,10841.0
2019-07-22 12:30:00,211.42,211.42,211.25,211.27,7431.0,182.7193,182.7193,182.5724,182.5897,7431.0
2019-07-22 12:35:00,211.25,211.36,211.19,211.2,15882.0,182.5724,182.6675,182.5206,182.5292,15882.0
2019-07-22 12:40:00,211.15,211.38,211.14,211.38,10458.0,182.486,182.6848,182.4774,182.6848,10458.0
2019-07-22 12:45:00,211.37,211.45,211.34,211.45,11863.0,182.6761,182.7453,182.6502,182.7453,11863.0
2019-07-22 12:50:00,211.46,211.55,211.41,211.55,8017.0,182.7539,182.8317,182.7107,182.8317,8017.0
2019-07-22 12:55:00,211.53,211.68,211.48,211.6,15190.0,182.8144,182.944,182.7712,182.8749,15190.0
2019-07-22 13:00:00,211.58,211.64,211.35,211.35,9951.0,182.8576,182.9095,182.6588,182.6588,9951.0
2019-07-22 13:05:00,211.39,211.45,211.29,211.29,8491.0,182.6934,182.7453,182.607,182.607,8491.0
2019-07-22 13:10:00,211.3,211.49,211.29,211.48,11520.0,182.6156,182.7798,182.607,182.7712,11520.0
2019-07-22 13:15:00,211.5,211.5,211.39,211.39,6253.0,182.7885,182.7885,182.6934,182.6934,6253.0
2019-07-22 13:20:00,211.4,211.51,211.34,211.51,15873.0,182.7021,182.7971,182.6502,182.7971,15873.0
2019-07-22 13:25:00,211.51,211.58,211.51,211.57,15627.0,182.7971,182.8576,182.7971,182.849,15627.0
2019-07-22 13:30:00,211.59,211.62,211.52,211.52,14696.0,182.8663,182.8922,182.8058,182.8058,14696.0
2019-07-22 13:35:00,211.54,211.67,211.48,211.6,18374.0,182.8231,182.9354,182.7712,182.8749,18374.0
2019-07-22 13:40:00,211.6,211.71,211.56,211.67,10372.0,182.8749,182.97,182.8403,182.9354,10372.0
2019-07-22 13:45:00,211.64,211.76,211.63,211.65,8932.0,182.9095,183.0132,182.9008,182.9181,8932.0
2019-07-22 13:50:00,211.65,211.72,211.64,211.66,13362.0,182.9181,182.9786,182.9095,182.9268,13362.0
2019-07-22 13:55:00,211.68,211.7,211.63,211.67,8233.0,182.944,182.9613,182.9008,182.9354,8233.0
2019-07-22 14:00:00,211.69,211.69,211.56,211.65,6929.0,182.9527,182.9527,182.8403,182.9181,6929.0
2019-07-22 14:05:00,211.69,211.7,211.52,211.52,8956.0,182.9527,182.9613,182.8058,182.8058,8956.0
2019-07-22 14:10:00,211.51,211.62,211.46,211.59,10346.0,182.7971,182.8922,182.7539,182.8663,10346.0
2019-07-22 14:15:00,211.57,211.63,211.46,211.46,6956.0,182.849,182.9008,182.7539,182.7539,6956.0
2019-07-22 14:20:00,211.45,211.46,211.32,211.4,13946.0,182.7453,182.7539,182.6329,182.7021,13946.0
2019-07-22 14:25:00,211.34,211.4,211.33,211.34,7234.0,182.6502,182.7021,182.6416,182.6502,7234.0
2019-07-22 14:30:00,211.35,211.48,211.34,211.43,10539.0,182.6588,182.7712,182.6502,182.728,10539.0
2019-07-22 14:35:00,211.45,211.49,211.4,211.45,11548.0,182.7453,182.7798,182.7021,182.7453,11548.0
2019-07-22 14:40:00,211.48,211.49,211.4,211.4,8330.0,182.7712,182.7798,182.7021,182.7021,8330.0
2019-07-22 14:45:00,211.4,211.48,211.4,211.48,13408.0,182.7021,182.7712,182.7021,182.7712,13408.0
2019-07-22 14:50:00,211.5,211.54,211.44,211.48,12877.0,182.7885,182.8231,182.7366,182.7712,12877.0
2019-07-22 14:55:00,211.48,211.52,211.24,211.24,15736.0,182.7712,182.8058,182.5638,182.5638,15736.0
2019-07-22 15:00:00,211.25,211.68,211.18,211.56,43781.0,182.5724,182.944,182.5119,182.8403,43781.0
2019-07-22 15:05:00,211.58,211.64,211.33,211.33,12292.0,182.8576,182.9095,182.6416,182.6416,12292.0
2019-07-22 15:10:00,211.33,211.36,211.18,211.28,12420.0,182.6416,182.6675,182.5119,182.5983,12420.0
2019-07-22 15:15:00,211.3,211.47,211.28,211.42,18524.0,182.6156,182.7626,182.5983,182.7193,18524.0
2019-07-22 15:20:00,211.43,211.45,211.2,211.25,12197.0,182.728,182.7453,182.5292,182.5724,12197.0
2019-07-22 15:25:00,211.24,211.33,211.2,211.29,10371.0,182.5638,182.6416,182.5292,182.607,10371.0
2019-07-22 15:30:00,211.3,211.3,211.08,211.09,32519.0,182.6156,182.6156,182.4255,182.4341,32519.0
2019-07-22 15:35:00,211.11,211.2,211.07,211.17,29399.0,182.4514,182.5292,182.4169,182.5033,29399.0
2019-07-22 15:40:00,211.15,211.2,211.12,211.15,24773.0,182.486,182.5292,182.4601,182.486,24773.0
2019-07-22 15:45:00,211.14,211.25,211.13,211.24,55201.0,182.4774,182.5724,182.4687,182.5638,55201.0
2019-07-22 15:50:00,211.21,211.25,210.98,210.99,50847.0,182.5378,182.5724,182.3391,182.3477,50847.0
2019-07-22 15:55:00,210.99,211.29,210.94,211.26,150491.0,182.3477,182.607,182.3045,182.5811,150491.0
2019-07-23 09:30:00,212.57,213.22,212.37,212.5,80806.0,183.7132,184.275,183.5404,183.6527,80806.0
2019-07-23 09:35:00,212.55,213.29,212.51,213.24,50181.0,183.6959,184.3355,183.6614,184.2923,50181.0
2019-07-23 09:40:00,213.24,213.94,213.18,213.93,40979.0,184.2923,184.8972,184.2404,184.8886,40979.0
2019-07-23 09:45:00,213.85,214.13,213.75,213.9,53775.0,184.8195,185.0615,184.733,184.8627,53775.0
2019-07-23 09:50:00,213.89,214.09,213.71,213.75,32190.0,184.854,185.0269,184.6985,184.733,32190.0
2019-07-23 09:55:00,213.65,213.72,213.53,213.62,29951.0,184.6466,184.7071,184.5429,184.6207,29951.0
2019-07-23 10:00:00,213.61,213.61,212.96,213.26,34531.0,184.612,184.612,184.0503,184.3096,34531.0
2019-07-23 10:05:00,213.26,213.38,213.06,213.11,29607.0,184.3096,184.4133,184.1367,184.1799,29607.0
2019-07-23 10:10:00,213.11,213.14,212.57,212.58,11417.0,184.1799,184.2058,183.7132,183.7219,11417.0
2019-07-23 10:15:00,212.67,212.95,212.63,212.92,14045.0,183.7997,184.0416,183.7651,184.0157,14045.0
2019-07-23 10:20:00,212.88,212.92,212.59,212.89,9363.0,183.9811,184.0157,183.7305,183.9898,9363.0
2019-07-23 10:25:00,212.95,213.07,212.68,212.75,17711.0,184.0416,184.1454,183.8083,183.8688,17711.0
2019-07-23 10:30:00,212.75,212.81,212.59,212.69,32907.0,183.8688,183.9206,183.7305,183.8169,32907.0
2019-07-23 10:35:00,212.71,212.84,212.52,212.57,11113.0,183.8342,183.9466,183.67,183.7132,11113.0
2019-07-23 10:40:00,212.57,212.64,212.45,212.54,11191.0,183.7132,183.7737,183.6095,183.6873,11191.0
2019-07-23 10:45:00,212.51,212.56,212.15,212.17,15002.0,183.6614,183.7046,183.3502,183.3675,15002.0
2019-07-23 10:50:00,212.15,212.33,212.14,212.31,9273.0,183.3502,183.5058,183.3416,183.4885,9273.0
2019-07-23 10:55:00,212.27,212.36,212.19,212.23,7890.0,183.454,183.5317,183.3848,183.4194,7890.0
2019-07-23 11:00:00,212.17,212.21,211.94,212.0,14760.0,183.3675,183.4021,183.1688,183.2206,14760.0
2019-07-23 11:05:00,211.98,212.09,211.94,211.96,8235.0,183.2033,183.2984,183.1688,183.186,8235.0
2019-07-23 11:10:00,211.94,212.11,211.82,212.11,22399.0,183.1688,183.3157,183.065,183.3157,22399.0
2019-07-23 11:15:00,212.13,212.16,212.02,212.02,16232.0,183.333,183.3589,183.2379,183.2379,16232.0
2019-07-23 11:20:00,212.02,212.15,211.96,212.11,10600.0,183.2379,183.3502,183.186,183.3157,10600.0
2019-07-23 11:25:00,212.07,212.12,211.94,212.05,7630.0,183.2811,183.3243,183.1688,183.2638,7630.0
2019-07-23 11:30:00,212.0,212.11,211.93,212.0,12060.0,183.2206,183.3157,183.1601,183.2206,12060.0
2019-07-23 11:35:00,212.01,212.25,211.94,212.19,18767.0,183.2292,183.4367,183.1688,183.3848,18767.0
2019-07-23 11:40:00,212.18,212.18,211.97,212.11,16477.0,183.3762,183.3762,183.1947,183.3157,16477.0
2019-07-23 11:45:00,212.11,212.13,211.75,211.76,28747.0,183.3157,183.333,183.0045,183.0132,28747.0
2019-07-23 11:50:00,211.76,211.99,211.74,211.96,11441.0,183.0132,183.212,182.9959,183.186,11441.0
2019-07-23 11:55:00,211.95,211.95,211.76,211.82,12902.0,183.1774,183.1774,183.0132,183.065,12902.0
2019-07-23 12:00:00,211.83,211.96,211.79,211.92,11623.0,183.0737,183.186,183.0391,183.1515,11623.0
2019-07-23 12:05:00,211.93,212.05,211.88,212.05,21786.0,183.1601,183.2638,183.1169,183.2638,21786.0
2019-07-23 12:10:00,212.05,212.16,212.0,212.01,9336.0,183.2638,183.3589,183.2206,183.2292,9336.0
2019-07-23 12:15:00,212.02,212.07,211.98,212.01,15492.0,183.2379,183.2811,183.2033,183.2292,15492.0
2019-07-23 12:20:00,211.99,212.07,211.83,211.85,37083.0,183.212,183.2811,183.0737,183.091,37083.0
2019-07-23 12:25:00,211.87,211.91,211.72,211.86,12077.0,183.1083,183.1428,182.9786,183.0996,12077.0
2019-07-23 12:30:00,211.84,212.0,211.78,211.93,7287.0,183.0823,183.2206,183.0305,183.1601,7287.0
2019-07-23 12:35:00,211.92,212.07,211.9,211.96,7793.0,183.1515,183.2811,183.1342,183.186,7793.0
2019-07-23 12:40:00,211.93,212.11,211.9,212.08,7379.0,183.1601,183.3157,183.1342,183.2897,7379.0
2019-07-23 12:45:00,212.06,212.12,211.99,212.12,8434.0,183.2725,183.3243,183.212,183.3243,8434.0
2019-07-23 12:50:00,212.08,212.12,211.96,212.06,6251.0,183.2897,183.3243,183.186,183.2725,6251.0
2019-07-23 12:55:00,212.03,212.5,212.03,212.46,24592.0,183.2465,183.6527,183.2465,183.6182,24592.0
2019-07-23 13:00:00,212.44,212.44,212.21,212.38,14167.0,183.6009,183.6009,183.4021,183.549,14167.0
2019-07-23 13:05:00,212.39,212.42,212.27,212.34,5230.0,183.5577,183.5836,183.454,183.5144,5230.0
2019-07-23 13:10:00,212.35,212.55,212.26,212.55,17387.0,183.5231,183.6959,183.4453,183.6959,17387.0
2019-07-23 13:15:00,212.6,212.68,212.5,212.55,10332.0,183.7392,183.8083,183.6527,183.6959,10332.0
2019-07-23 13:20:00,212.55,212.61,212.52,212.58,5807.0,183.6959,183.7478,183.67,183.7219,5807.0
2019-07-23 13:25:00,212.58,212.68,212.52,212.67,11627.0,183.7219,183.8083,183.67,183.7997,11627.0
2019-07-23 13:30:00,212.68,212.68,212.53,212.64,8503.0,183.8083,183.8083,183.6787,183.7737,8503.0
2019-07-23 13:35:00,212.62,212.68,212.55,212.58,11516.0,183.7564,183.8083,183.6959,183.7219,11516.0
2019-07-23 13:40:00,212.6,213.22,212.53,213.05,19458.0,183.7392,184.275,183.6787,184.1281,19458.0
2019-07-23 13:45:00,213.07,213.31,213.07,213.13,8597.0,184.1454,184.3528,184.1454,184.1972,8597.0
2019-07-23 13:50:00,213.13,213.16,213.02,213.11,8179.0,184.1972,184.2231,184.1021,184.1799,8179.0
2019-07-23 13:55:00,213.15,213.41,213.15,213.29,27707.0,184.2145,184.4392,184.2145,184.3355,27707.0
2019-07-23 14:00:00,213.3,213.34,213.01,213.07,13523.0,184.3441,184.3787,184.0935,184.1454,13523.0
2019-07-23 14:05:00,213.07,213.11,212.99,213.02,19674.0,184.1454,184.1799,184.0762,184.1021,19674.0
2019-07-23 14:10:00,213.01,213.08,212.93,213.07,7627.0,184.0935,184.154,184.0244,184.1454,7627.0
2019-07-23 14:15:00,213.08,213.09,212.89,212.93,8797.0,184.154,184.1626,183.9898,184.0244,8797.0
2019-07-23 14:20:00,212.92,213.03,212.9,212.95,16406.0,184.0157,184.1108,183.9984,184.0416,16406.0
2019-07-23 14:25:00,212.99,213.04,212.91,212.91,7659.0,184.0762,184.1194,184.0071,184.0071,7659.0
2019-07-23 14:30:00,212.9,212.92,212.73,212.79,10148.0,183.9984,184.0157,183.8515,183.9034,10148.0
2019-07-23 14:35:00,212.82,212.84,212.72,212.74,8613.0,183.9293,183.9466,183.8429,183.8601,8613.0
2019-07-23 14:40:00,212.75,212.92,212.67,212.82,18026.0,183.8688,184.0157,183.7997,183.9293,18026.0
2019-07-23 14:45:00,212.82,212.84,212.7,212.78,16423.0,183.9293,183.9466,183.8256,183.8947,16423.0
2019-07-23 14:50:00,212.77,212.9,212.73,212.85,10593.0,183.8861,183.9984,183.8515,183.9552,10593.0
2019-07-23 14:55:00,212.83,212.92,212.76,212.76,12413.0,183.9379,184.0157,183.8774,183.8774,12413.0
2019-07-23 15:00:00,212.77,212.84,212.74,212.77,10721.0,183.8861,183.9466,183.8601,183.8861,10721.0
2019-07-23 15:05:00,212.79,212.93,212.79,212.82,13993.0,183.9034,184.0244,183.9034,183.9293,13993.0
2019-07-23 15:10:00,212.81,212.87,212.76,212.84,10053.0,183.9206,183.9725,183.8774,183.9466,10053.0
2019-07-23 15:15:00,212.82,212.87,212.69,212.79,19045.0,183.9293,183.9725,183.8169,183.9034,19045.0
2019-07-23 15:20:00,212.8,212.97,212.78,212.96,11622.0,183.912,184.0589,183.8947,184.0503,11622.0
2019-07-23 15:25:00,212.98,213.07,212.92,213.07,15170.0,184.0676,184.1454,184.0157,184.1454,15170.0
2019-07-23 15:30:00,213.05,213.17,212.96,213.13,15249.0,184.1281,184.2318,184.0503,184.1972,15249.0
2019-07-23 15:35:00,213.13,213.13,213.01,213.01,21573.0,184.1972,184.1972,184.0935,184.0935,21573.0
2019-07-23 15:40:00,213.0,213.09,212.83,212.83,30949.0,184.0849,184.1626,183.9379,183.9379,30949.0
2019-07-23 15:45:00,212.84,212.94,212.73,212.87,36098.0,183.9466,184.033,183.8515,183.9725,36098.0
2019-07-23 15:50:00,212.85,212.93,212.71,212.82,40899.0,183.9552,184.0244,183.8342,183.9293,40899.0
2019-07-23 15:55:00,212.82,213.04,212.72,213.04,82844.0,183.9293,184.1194,183.8429,184.1194,82844.0
2019-07-24 09:30:00,213.19,213.78,213.07,213.6,42217.0,184.2491,184.759,184.1454,184.6034,42217.0
2019-07-24 09:35:00,213.5,214.4,213.35,213.99,22052.0,184.517,185.2948,184.3873,184.9405,22052.0
2019-07-24 09:40:00,213.94,214.14,213.14,213.14,14730.0,184.8972,185.0701,184.2058,184.2058,14730.0
2019-07-24 09:45:00,213.25,213.66,213.16,213.48,12774.0,184.3009,184.6553,184.2231,184.4997,12774.0
2019-07-24 09:50:00,213.56,213.77,213.44,213.51,11737.0,184.5688,184.7503,184.4651,184.5256,11737.0
2019-07-24 09:55:00,213.51,213.78,213.48,213.7,24968.0,184.5256,184.759,184.4997,184.6898,24968.0
2019-07-24 10:00:00,213.68,213.7,213.43,213.66,13185.0,184.6725,184.6898,184.4565,184.6553,13185.0
2019-07-24 10:05:00,213.68,213.99,213.62,213.98,17091.0,184.6725,184.9405,184.6207,184.9318,17091.0
2019-07-24 10:10:00,213.92,214.0,213.74,213.77,14223.0,184.88,184.9491,184.7244,184.7503,14223.0
2019-07-24 10:15:00,213.81,213.87,213.59,213.78,12132.0,184.7849,184.8367,184.5948,184.759,12132.0
2019-07-24 10:20:00,213.69,213.97,213.62,213.83,12135.0,184.6812,184.9232,184.6207,184.8022,12135.0
2019-07-24 10:25:00,213.83,214.0,213.83,213.98,12687.0,184.8022,184.9491,184.8022,184.9318,12687.0
2019-07-24 10:30:00,214.0,214.21,213.94,214.08,11046.0,184.9491,185.1306,184.8972,185.0182,11046.0
2019-07-24 10:35:00,214.08,214.22,213.98,214.2,11729.0,185.0182,185.1392,184.9318,185.122,11729.0
2019-07-24 10:40:00,214.24,214.25,214.08,214.15,16052.0,185.1565,185.1652,185.0182,185.0787,16052.0
2019-07-24 10:45:00,214.14,214.23,214.07,214.11,18295.0,185.0701,185.1479,185.0096,185.0442,18295.0
2019-07-24 10:50:00,214.1,214.16,213.97,214.1,17237.0,185.0355,185.0874,184.9232,185.0355,17237.0
2019-07-24 10:55:00,214.11,214.41,214.1,214.31,23276.0,185.0442,185.3034,185.0355,185.217,23276.0
2019-07-24 11:00:00,214.31,214.32,213.77,213.89,12336.0,185.217,185.2257,184.7503,184.854,12336.0
2019-07-24 11:05:00,213.89,213.95,213.77,213.82,12751.0,184.854,184.9059,184.7503,184.7935,12751.0
2019-07-24 11:10:00,213.88,213.89,213.67,213.71,10089.0,184.8454,184.854,184.6639,184.6985,10089.0
2019-07-24 11:15:00,213.75,213.84,213.6,213.67,11141.0,184.733,184.8108,184.6034,184.6639,11141.0
2019-07-24 11:20:00,213.69,213.73,213.51,213.57,5126.0,184.6812,184.7158,184.5256,184.5775,5126.0
2019-07-24 11:25:00,213.58,213.81,213.56,213.81,11518.0,184.5861,184.7849,184.5688,184.7849,11518.0
2019-07-24 11:30:00,213.8,213.87,213.79,213.86,8333.0,184.7763,184.8367,184.7676,184.8281,8333.0
2019-07-24 11:35:00,213.84,214.11,213.79,214.06,10929.0,184.8108,185.0442,184.7676,185.001,10929.0
2019-07-24 11:40:00,214.04,214.12,213.93,214.0,14309.0,184.9837,185.0528,184.8886,184.9491,14309.0
2019-07-24 11:45:00,214.04,214.25,214.03,214.22,13104.0,184.9837,185.1652,184.975,185.1392,13104.0
2019-07-24 11:50:00,214.22,214.51,214.17,214.32,73702.0,185.1392,185.3899,185.096,185.2257,73702.0
2019-07-24 11:55:00,214.36,214.37,214.16,214.18,8318.0,185.2602,185.2689,185.0874,185.1047,8318.0
2019-07-24 12:00:00,214.17,214.22,214.12,214.19,8774.0,185.096,185.1392,185.0528,185.1133,8774.0
2019-07-24 12:05:00,214.2,214.21,214.08,214.09,7510.0,185.122,185.1306,185.0182,185.0269,7510.0
2019-07-24 12:10:00,214.12,214.32,214.07,214.27,13155.0,185.0528,185.2257,185.0096,185.1824,13155.0
2019-07-24 12:15:00,214.18,214.27,214.15,214.24,6297.0,185.1047,185.1824,185.0787,185.1565,6297.0
2019-07-24 12:20:00,214.22,214.25,214.15,214.2,9860.0,185.1392,185.1652,185.0787,185.122,9860.0
2019-07-24 12:25:00,214.22,214.34,214.18,214.27,8803.0,185.1392,185.2429,185.1047,185.1824,8803.0
2019-07-24 12:30:00,214.28,214.5,214.27,214.27,19312.0,185.1911,185.3812,185.1824,185.1824,19312.0
2019-07-24 12:35:00,214.32,214.36,214.23,214.32,11208.0,185.2257,185.2602,185.1479,185.2257,11208.0
2019-07-24 12:40:00,214.32,214.41,214.3,214.39,5693.0,185.2257,185.3034,185.2084,185.2862,5693.0
2019-07-24 12:45:00,214.4,214.46,214.3,214.39,10716.0,185.2948,185.3467,185.2084,185.2862,10716.0
2019-07-24 12:50:00,214.37,214.47,214.36,214.4,7601.0,185.2689,185.3553,185.2602,185.2948,7601.0
2019-07-24 12:55:00,214.43,214.51,214.36,214.43,9846.0,185.3207,185.3899,185.2602,185.3207,9846.0
2019-07-24 13:00:00,214.44,214.45,214.28,214.35,6419.0,185.3294,185.338,185.1911,185.2516,6419.0
2019-07-24 13:05:00,214.41,214.41,214.27,214.39,13494.0,185.3034,185.3034,185.1824,185.2862,13494.0
2019-07-24 13:10:00,214.39,214.41,214.23,214.23,8290.0,185.2862,185.3034,185.1479,185.1479,8290.0
2019-07-24 13:15:00,214.23,214.23,214.0,214.03,16026.0,185.1479,185.1479,184.9491,184.975,16026.0
2019-07-24 13:20:00,214.02,214.12,214.01,214.1,7071.0,184.9664,185.0528,184.9577,185.0355,7071.0
2019-07-24 13:25:00,214.18,214.25,214.11,214.15,11454.0,185.1047,185.1652,185.0442,185.0787,11454.0
2019-07-24 13:30:00,214.12,214.16,214.08,214.11,6876.0,185.0528,185.0874,185.0182,185.0442,6876.0
2019-07-24 13:35:00,214.09,214.15,214.02,214.1,13570.0,185.0269,185.0787,184.9664,185.0355,13570.0
2019-07-24 13:40:00,214.09,214.13,214.02,214.02,6785.0,185.0269,185.0615,184.9664,184.9664,6785.0
2019-07-24 13:45:00,214.01,214.19,213.96,214.17,8035.0,184.9577,185.1133,184.9145,185.096,8035.0
2019-07-24 13:50:00,214.16,214.31,214.11,214.12,5942.0,185.0874,185.217,185.0442,185.0528,5942.0
2019-07-24 13:55:00,214.11,214.29,214.08,214.16,10220.0,185.0442,185.1997,185.0182,185.0874,10220.0
2019-07-24 14:00:00,214.18,214.37,214.18,214.37,7669.0,185.1047,185.2689,185.1047,185.2689,7669.0
2019-07-24 14:05:00,214.35,214.38,214.28,214.38,7940.0,185.2516,185.2775,185.1911,185.2775,7940.0
2019-07-24 14:10:00,214.38,214.38,214.26,214.28,5868.0,185.2775,185.2775,185.1738,185.1911,5868.0
2019-07-24 14:15:00,214.31,214.55,214.28,214.51,13504.0,185.217,185.4244,185.1911,185.3899,13504.0
2019-07-24 14:20:00,214.51,214.54,214.36,214.41,18355.0,185.3899,185.4158,185.2602,185.3034,18355.0
2019-07-24 14:25:00,214.38,214.48,214.24,214.31,62173.0,185.2775,185.3639,185.1565,185.217,62173.0
2019-07-24 14:30:00,214.37,214.45,214.27,214.4,9427.0,185.2689,185.338,185.1824,185.2948,9427.0
2019-07-24 14:35:00,214.44,214.54,214.4,214.48,19287.0,185.3294,185.4158,185.2948,185.3639,19287.0
2019-07-24 14:40:00,214.46,214.47,214.34,214.35,7454.0,185.3467,185.3553,185.2429,185.2516,7454.0
2019-07-24 14:45:00,214.37,214.41,214.19,214.21,9927.0,185.2689,185.3034,185.1133,185.1306,9927.0
2019-07-24 14:50:00,214.19,214.19,214.05,214.13,13492.0,185.1133,185.1133,184.9923,185.0615,13492.0
2019-07-24 14:55:00,214.13,214.21,214.09,214.15,20310.0,185.0615,185.1306,185.0269,185.0787,20310.0
2019-07-24 15:00:00,214.11,214.19,213.95,213.97,9722.0,185.0442,185.1133,184.9059,184.9232,9722.0
2019-07-24 15:05:00,213.95,214.18,213.94,214.14,12525.0,184.9059,185.1047,184.8972,185.0701,12525.0
2019-07-24 15:10:00,214.15,214.22,214.06,214.06,7262.0,185.0787,185.1392,185.001,185.001,7262.0
2019-07-24 15:15:00,214.08,214.15,214.08,214.12,9395.0,185.0182,185.0787,185.0182,185.0528,9395.0
2019-07-24 15:20:00,214.1,214.16,214.07,214.16,7528.0,185.0355,185.0874,185.0096,185.0874,7528.0
2019-07-24 15:25:00,214.15,214.3,214.13,214.29,12504.0,185.0787,185.2084,185.0615,185.1997,12504.0
2019-07-24 15:30:00,214.28,214.5,214.27,214.5,15027.0,185.1911,185.3812,185.1824,185.3812,15027.0
2019-07-24 15:35:00,214.47,214.48,214.29,214.35,35989.0,185.3553,185.3639,185.1997,185.2516,35989.0
2019-07-24 15:40:00,214.35,214.53,214.32,214.49,33200.0,185.2516,185.4072,185.2257,185.3726,33200.0
2019-07-24 15:45:00,214.49,214.61,214.47,214.57,34754.0,185.3726,185.4763,185.3553,185.4417,34754.0
2019-07-24 15:50:00,214.57,214.73,214.57,214.68,46773.0,185.4417,185.58,185.4417,185.5368,46773.0
2019-07-24 15:55:00,214.68,214.79,214.4,214.73,150408.0,185.5368,185.6319,185.2948,185.58,150408.0
2019-07-25 09:30:00,214.28,214.71,213.63,214.71,56535.0,185.1911,185.5627,184.6293,185.5627,56535.0
2019-07-25 09:35:00,214.93,215.43,214.86,215.23,17366.0,185.7529,186.185,185.6924,186.0121,17366.0
2019-07-25 09:40:00,215.17,215.35,214.45,214.45,27069.0,185.9603,186.1158,185.338,185.338,27069.0
2019-07-25 09:45:00,214.58,214.74,214.02,214.22,24729.0,185.4504,185.5886,184.9664,185.1392,24729.0
2019-07-25 09:50:00,214.13,214.16,213.91,214.04,22719.0,185.0615,185.0874,184.8713,184.9837,22719.0
2019-07-25 09:55:00,214.05,214.31,213.96,214.27,18930.0,184.9923,185.217,184.9145,185.1824,18930.0
2019-07-25 10:00:00,214.31,214.97,214.3,214.97,11144.0,185.217,185.7874,185.2084,185.7874,11144.0
2019-07-25 10:05:00,214.98,215.33,214.95,215.1,23267.0,185.7961,186.0986,185.7701,185.8998,23267.0
2019-07-25 10:10:00,215.14,215.4,215.02,215.26,14903.0,185.9343,186.159,185.8306,186.0381,14903.0
2019-07-25 10:15:00,215.26,215.54,215.15,215.22,19979.0,186.0381,186.28,185.943,186.0035,19979.0
2019-07-25 10:20:00,215.22,215.28,214.92,215.09,10687.0,186.0035,186.0553,185.7442,185.8911,10687.0
2019-07-25 10:25:00,215.05,215.16,214.78,215.11,13151.0,185.8566,185.9516,185.6232,185.9084,13151.0
2019-07-25 10:30:00,215.23,215.47,215.02,215.46,27194.0,186.0121,186.2195,185.8306,186.2109,27194.0
2019-07-25 10:35:00,215.47,215.73,215.33,215.51,23574.0,186.2195,186.4443,186.0986,186.2541,23574.0
2019-07-25 10:40:00,215.6,215.6,215.34,215.55,12692.0,186.3319,186.3319,186.1072,186.2887,12692.0
2019-07-25 10:45:00,215.56,215.82,215.47,215.58,33154.0,186.2973,186.522,186.2195,186.3146,33154.0
2019-07-25 10:50:00,215.63,215.65,215.16,215.17,18220.0,186.3578,186.3751,185.9516,185.9603,18220.0
2019-07-25 10:55:00,215.21,215.33,215.11,215.11,6607.0,185.9948,186.0986,185.9084,185.9084,6607.0
2019-07-25 11:00:00,215.15,215.28,215.11,215.12,10257.0,185.943,186.0553,185.9084,185.9171,10257.0
2019-07-25 11:05:00,215.09,215.36,215.05,215.36,7172.0,185.8911,186.1245,185.8566,186.1245,7172.0
2019-07-25 11:10:00,215.32,215.39,215.17,215.27,10711.0,186.0899,186.1504,185.9603,186.0467,10711.0
2019-07-25 11:15:00,215.31,215.31,215.0,215.0,6680.0,186.0813,186.0813,185.8133,185.8133,6680.0
2019-07-25 11:20:00,215.01,215.13,214.9,214.9,10660.0,185.822,185.9257,185.7269,185.7269,10660.0
2019-07-25 11:25:00,214.9,215.31,214.85,215.24,12792.0,185.7269,186.0813,185.6837,186.0208,12792.0
2019-07-25 11:30:00,215.23,215.34,215.15,215.28,7839.0,186.0121,186.1072,185.943,186.0553,7839.0
2019-07-25 11:35:00,215.26,215.33,215.19,215.19,6715.0,186.0381,186.0986,185.9776,185.9776,6715.0
2019-07-25 11:40:00,215.26,215.39,215.2,215.21,11919.0,186.0381,186.1504,185.9862,185.9948,11919.0
2019-07-25 11:45:00,215.21,215.22,215.01,215.1,7554.0,185.9948,186.0035,185.822,185.8998,7554.0
2019-07-25 11:50:00,215.06,215.26,215.06,215.21,10363.0,185.8652,186.0381,185.8652,185.9948,10363.0
2019-07-25 11:55:00,215.22,215.38,215.16,215.19,14445.0,186.0035,186.1418,185.9516,185.9776,14445.0
2019-07-25 12:00:00,215.18,215.19,214.99,215.0,39889.0,185.9689,185.9776,185.8047,185.8133,39889.0
2019-07-25 12:05:00,215.05,215.38,215.02,215.11,13430.0,185.8566,186.1418,185.8306,185.9084,13430.0
2019-07-25 12:10:00,215.16,215.31,215.07,215.26,18503.0,185.9516,186.0813,185.8738,186.0381,18503.0
2019-07-25 12:15:00,215.26,215.44,215.15,215.36,15926.0,186.0381,186.1936,185.943,186.1245,15926.0
2019-07-25 12:20:00,215.32,215.35,215.16,215.16,8206.0,186.0899,186.1158,185.9516,185.9516,8206.0
2019-07-25 12:25:00,215.18,215.34,215.08,215.13,9074.0,185.9689,186.1072,185.8825,185.9257,9074.0
2019-07-25 12:30:00,215.11,215.12,214.96,215.06,9397.0,185.9084,185.9171,185.7788,185.8652,9397.0
2019-07-25 12:35:00,215.12,215.12,214.68,214.7,21593.0,185.9171,185.9171,185.5368,185.5541,21593.0
2019-07-25 12:40:00,214.68,214.72,214.5,214.66,10591.0,185.5368,185.5714,185.3812,185.5195,10591.0
2019-07-25 12:45:00,214.63,214.73,214.6,214.66,9508.0,185.4936,185.58,185.4677,185.5195,9508.0
2019-07-25 12:50:00,214.66,214.7,214.53,214.61,7627.0,185.5195,185.5541,185.4072,185.4763,7627.0
2019-07-25 12:55:00,214.64,214.76,214.62,214.65,11581.0,185.5022,185.6059,185.4849,185.5109,11581.0
2019-07-25 13:00:00,214.62,214.65,214.41,214.45,13281.0,185.4849,185.5109,185.3034,185.338,13281.0
2019-07-25 13:05:00,214.41,214.83,214.39,214.81,12626.0,185.3034,185.6664,185.2862,185.6491,12626.0
2019-07-25 13:10:00,214.79,214.9,214.76,214.84,8636.0,185.6319,185.7269,185.6059,185.6751,8636.0
2019-07-25 13:15:00,214.84,214.97,214.84,214.85,9217.0,185.6751,185.7874,185.6751,185.6837,9217.0
2019-07-25 13:20:00,214.86,214.87,214.66,214.75,11233.0,185.6924,185.701,185.5195,185.5973,11233.0
2019-07-25 13:25:00,214.73,214.85,214.68,214.85,10523.0,185.58,185.6837,185.5368,185.6837,10523.0
2019-07-25 13:30:00,214.86,215.04,214.86,215.0,11299.0,185.6924,185.8479,185.6924,185.8133,11299.0
2019-07-25 13:35:00,214.96,215.09,214.96,215.08,7738.0,185.7788,185.8911,185.7788,185.8825,7738.0
2019-07-25 13:40:00,215.03,215.27,215.02,215.17,10088.0,185.8393,186.0467,185.8306,185.9603,10088.0
2019-07-25 13:45:00,215.2,215.3,215.18,215.22,5263.0,185.9862,186.0726,185.9689,186.0035,5263.0
2019-07-25 13:50:00,215.19,215.2,214.99,215.03,15975.0,185.9776,185.9862,185.8047,185.8393,15975.0
2019-07-25 13:55:00,215.02,215.26,215.02,215.2,16218.0,185.8306,186.0381,185.8306,185.9862,16218.0
2019-07-25 14:00:00,215.2,215.52,215.2,215.41,14444.0,185.9862,186.2628,185.9862,186.1677,14444.0
2019-07-25 14:05:00,215.43,215.6,215.37,215.56,6153.0,186.185,186.3319,186.1331,186.2973,6153.0
2019-07-25 14:10:00,215.58,215.75,215.54,215.72,17000.0,186.3146,186.4615,186.28,186.4356,17000.0
2019-07-25 14:15:00,215.69,215.69,215.56,215.6,7844.0,186.4097,186.4097,186.2973,186.3319,7844.0
2019-07-25 14:20:00,215.61,215.74,215.55,215.66,9901.0,186.3405,186.4529,186.2887,186.3838,9901.0
2019-07-25 14:25:00,215.66,215.74,215.59,215.65,13525.0,186.3838,186.4529,186.3233,186.3751,13525.0
2019-07-25 14:30:00,215.65,215.7,215.57,215.58,13851.0,186.3751,186.4183,186.306,186.3146,13851.0
2019-07-25 14:35:00,215.57,215.74,215.53,215.63,16285.0,186.306,186.4529,186.2714,186.3578,16285.0
2019-07-25 14:40:00,215.62,215.91,215.57,215.9,17688.0,186.3492,186.5998,186.306,186.5912,17688.0
2019-07-25 14:45:00,215.92,215.92,215.67,215.71,15606.0,186.6085,186.6085,186.3924,186.427,15606.0
2019-07-25 14:50:00,215.73,215.81,215.54,215.55,25127.0,186.4443,186.5134,186.28,186.2887,25127.0
2019-07-25 14:55:00,215.52,215.67,215.5,215.53,15803.0,186.2628,186.3924,186.2455,186.2714,15803.0
2019-07-25 15:00:00,215.52,215.69,215.39,215.4,14574.0,186.2628,186.4097,186.1504,186.159,14574.0
2019-07-25 15:05:00,215.41,215.51,215.3,215.48,17616.0,186.1677,186.2541,186.0726,186.2282,17616.0
2019-07-25 15:10:00,215.4,215.54,215.28,215.3,13605.0,186.159,186.28,186.0553,186.0726,13605.0
2019-07-25 15:15:00,215.32,215.63,215.27,215.6,12494.0,186.0899,186.3578,186.0467,186.3319,12494.0
2019-07-25 15:20:00,215.59,215.71,215.5,215.64,11298.0,186.3233,186.427,186.2455,186.3665,11298.0
2019-07-25 15:25:00,215.66,215.74,215.61,215.63,11020.0,186.3838,186.4529,186.3405,186.3578,11020.0
2019-07-25 15:30:00,215.61,215.77,215.59,215.66,17650.0,186.3405,186.4788,186.3233,186.3838,17650.0
2019-07-25 15:35:00,215.64,215.75,215.56,215.61,18829.0,186.3665,186.4615,186.2973,186.3405,18829.0
2019-07-25 15:40:00,215.59,215.67,215.48,215.49,55020.0,186.3233,186.3924,186.2282,186.2368,55020.0
2019-07-25 15:45:00,215.45,215.63,215.37,215.43,27735.0,186.2023,186.3578,186.1331,186.185,27735.0
2019-07-25 15:50:00,215.45,215.71,215.36,215.54,33401.0,186.2023,186.427,186.1245,186.28,33401.0
2019-07-25 15:55:00,215.47,215.63,215.18,215.63,118268.0,186.2195,186.3578,185.9689,186.3578,118268.0
2019-07-26 09:30:00,215.53,215.53,214.1,214.3,78798.0,186.2714,186.2714,185.0355,185.2084,78798.0
2019-07-26 09:35:00,214.47,214.99,214.4,214.88,16379.0,185.3553,185.8047,185.2948,185.7096,16379.0
2019-07-26 09:40:00,214.87,215.58,214.86,215.4,20113.0,185.701,186.3146,185.6924,186.159,20113.0
2019-07-26 09:45:00,215.35,215.86,215.19,215.69,25475.0,186.1158,186.5566,185.9776,186.4097,25475.0
2019-07-26 09:50:00,215.76,216.22,215.71,216.21,32672.0,186.4702,186.8677,186.427,186.8591,32672.0
2019-07-26 09:55:00,216.26,216.28,215.63,215.73,12075.0,186.9023,186.9196,186.3578,186.4443,12075.0
2019-07-26 10:00:00,215.7,216.08,215.54,215.91,10726.0,186.4183,186.7467,186.28,186.5998,10726.0
2019-07-26 10:05:00,215.89,216.12,215.79,216.11,14898.0,186.5825,186.7813,186.4961,186.7727,14898.0
2019-07-26 10:10:00,216.12,216.25,215.88,215.92,20054.0,186.7813,186.8937,186.5739,186.6085,20054.0
2019-07-26 10:15:00,215.98,216.03,215.81,215.81,13754.0,186.6603,186.7035,186.5134,186.5134,13754.0
2019-07-26 10:20:00,215.81,215.83,215.45,215.45,35650.0,186.5134,186.5307,186.2023,186.2023,35650.0
2019-07-26 10:25:00,215.43,215.43,215.09,215.16,29851.0,186.185,186.185,185.8911,185.9516,29851.0
2019-07-26 10:30:00,215.15,215.32,214.9,215.32,24540.0,185.943,186.0899,185.7269,186.0899,24540.0
2019-07-26 10:35:00,215.42,215.52,215.25,215.25,7228.0,186.1763,186.2628,186.0294,186.0294,7228.0
2019-07-26 10:40:00,215.25,215.47,215.16,215.36,15512.0,186.0294,186.2195,185.9516,186.1245,15512.0
2019-07-26 10:45:00,215.36,215.64,215.35,215.62,11722.0,186.1245,186.3665,186.1158,186.3492,11722.0
2019-07-26 10:50:00,215.62,215.74,215.59,215.7,5988.0,186.3492,186.4529,186.3233,186.4183,5988.0
2019-07-26 10:55:00,215.72,215.97,215.69,215.86,8906.0,186.4356,186.6517,186.4097,186.5566,8906.0
2019-07-26 11:00:00,215.85,215.86,215.72,215.73,4471.0,186.548,186.5566,186.4356,186.4443,4471.0
2019-07-26 11:05:00,215.78,215.89,215.76,215.89,7322.0,186.4875,186.5825,186.4702,186.5825,7322.0
2019-07-26 11:10:00,215.92,215.98,215.79,215.85,9537.0,186.6085,186.6603,186.4961,186.548,9537.0
2019-07-26 11:15:00,215.92,216.11,215.83,215.83,11239.0,186.6085,186.7727,186.5307,186.5307,11239.0
2019-07-26 11:20:00,215.81,215.91,215.73,215.84,8085.0,186.5134,186.5998,186.4443,186.5393,8085.0
2019-07-26 11:25:00,215.88,216.19,215.8,216.13,27822.0,186.5739,186.8418,186.5047,186.79,27822.0
2019-07-26 11:30:00,216.13,216.13,215.98,216.06,7452.0,186.79,186.79,186.6603,186.7295,7452.0
2019-07-26 11:35:00,216.02,216.26,215.95,216.15,8352.0,186.6949,186.9023,186.6344,186.8072,8352.0
2019-07-26 11:40:00,216.15,216.36,216.1,216.31,83406.0,186.8072,186.9887,186.764,186.9455,83406.0
2019-07-26 11:45:00,216.33,216.39,216.23,216.37,17781.0,186.9628,187.0147,186.8764,186.9974,17781.0
2019-07-26 11:50:00,216.38,216.53,216.22,216.34,113523.0,187.006,187.1356,186.8677,186.9714,113523.0
2019-07-26 11:55:00,216.34,216.47,216.32,216.38,13413.0,186.9714,187.0838,186.9542,187.006,13413.0
2019-07-26 12:00:00,216.34,216.4,216.07,216.13,12309.0,186.9714,187.0233,186.7381,186.79,12309.0
2019-07-26 12:05:00,216.13,216.13,215.91,215.98,9399.0,186.79,186.79,186.5998,186.6603,9399.0
2019-07-26 12:10:00,216.0,216.06,215.95,216.01,10020.0,186.6776,186.7295,186.6344,186.6862,10020.0
2019-07-26 12:15:00,216.09,216.12,216.0,216.0,10947.0,186.7554,186.7813,186.6776,186.6776,10947.0
2019-07-26 12:20:00,216.0,216.0,215.81,215.86,7848.0,186.6776,186.6776,186.5134,186.5566,7848.0
2019-07-26 12:25:00,215.89,216.05,215.89,216.02,5100.0,186.5825,186.7208,186.5825,186.6949,5100.0
2019-07-26 12:30:00,216.06,216.08,215.95,215.97,6973.0,186.7295,186.7467,186.6344,186.6517,6973.0
2019-07-26 12:35:00,215.93,215.96,215.9,215.93,2781.0,186.6171,186.643,186.5912,186.6171,2781.0
2019-07-26 12:40:00,215.91,215.96,215.84,215.9,10358.0,186.5998,186.643,186.5393,186.5912,10358.0
2019-07-26 12:45:00,215.88,215.89,215.83,215.88,4247.0,186.5739,186.5825,186.5307,186.5739,4247.0
2019-07-26 12:50:00,215.9,215.9,215.84,215.87,5883.0,186.5912,186.5912,186.5393,186.5652,5883.0
2019-07-26 12:55:00,215.89,216.06,215.86,215.98,10323.0,186.5825,186.7295,186.5566,186.6603,10323.0
2019-07-26 13:00:00,215.98,216.02,215.91,215.95,6033.0,186.6603,186.6949,186.5998,186.6344,6033.0
2019-07-26 13:05:00,215.94,216.05,215.94,216.01,6199.0,186.6257,186.7208,186.6257,186.6862,6199.0
2019-07-26 13:10:00,216.02,216.13,216.02,216.07,8559.0,186.6949,186.79,186.6949,186.7381,8559.0
2019-07-26 13:15:00,216.12,216.17,215.94,216.04,7341.0,186.7813,186.8245,186.6257,186.7122,7341.0
2019-07-26 13:20:00,215.99,216.3,215.98,216.28,7489.0,186.669,186.9369,186.6603,186.9196,7489.0
2019-07-26 13:25:00,216.29,216.31,216.16,216.29,6112.0,186.9282,186.9455,186.8159,186.9282,6112.0
2019-07-26 13:30:00,216.25,216.29,216.01,216.15,32419.0,186.8937,186.9282,186.6862,186.8072,32419.0
2019-07-26 13:35:00,216.11,216.21,216.02,216.11,12850.0,186.7727,186.8591,186.6949,186.7727,12850.0
2019-07-26 13:40:00,216.11,216.23,216.08,216.22,9519.0,186.7727,186.8764,186.7467,186.8677,9519.0
2019-07-26 13:45:00,216.23,216.28,216.16,216.23,8479.0,186.8764,186.9196,186.8159,186.8764,8479.0
2019-07-26 13:50:00,216.2,216.44,216.2,216.36,11390.0,186.8504,187.0579,186.8504,186.9887,11390.0
2019-07-26 13:55:00,216.35,216.49,216.35,216.36,8647.0,186.9801,187.1011,186.9801,186.9887,8647.0
2019-07-26 14:00:00,216.36,216.46,216.28,216.43,9663.0,186.9887,187.0752,186.9196,187.0492,9663.0
2019-07-26 14:05:00,216.43,216.55,216.38,216.5,14797.0,187.0492,187.1529,187.006,187.1097,14797.0
2019-07-26 14:10:00,216.53,216.59,216.46,216.56,8276.0,187.1356,187.1875,187.0752,187.1616,8276.0
2019-07-26 14:15:00,216.54,216.6,216.51,216.58,6652.0,187.1443,187.1961,187.1184,187.1789,6652.0
2019-07-26 14:20:00,216.55,216.68,216.55,216.59,12590.0,187.1529,187.2653,187.1529,187.1875,12590.0
2019-07-26 14:25:00,216.55,216.65,216.54,216.63,7807.0,187.1529,187.2394,187.1443,187.2221,7807.0
2019-07-26 14:30:00,216.59,216.8,216.59,216.77,12226.0,187.1875,187.369,187.1875,187.3431,12226.0
2019-07-26 14:35:00,216.8,216.92,216.77,216.9,8694.0,187.369,187.4727,187.3431,187.4554,8694.0
2019-07-26 14:40:00,216.9,216.94,216.81,216.81,16421.0,187.4554,187.49,187.3776,187.3776,16421.0
2019-07-26 14:45:00,216.81,217.01,216.81,216.86,22508.0,187.3776,187.5505,187.3776,187.4209,22508.0
2019-07-26 14:50:00,216.85,216.97,216.81,216.93,10805.0,187.4122,187.5159,187.3776,187.4813,10805.0
2019-07-26 14:55:00,216.93,217.06,216.84,216.93,41460.0,187.4813,187.5937,187.4036,187.4813,41460.0
2019-07-26 15:00:00,216.95,216.95,216.85,216.94,18914.0,187.4986,187.4986,187.4122,187.49,18914.0
2019-07-26 15:05:00,216.93,216.94,216.7,216.72,14254.0,187.4813,187.49,187.2826,187.2999,14254.0
2019-07-26 15:10:00,216.77,216.84,216.63,216.8,13029.0,187.3431,187.4036,187.2221,187.369,13029.0
2019-07-26 15:15:00,216.78,216.85,216.71,216.74,9537.0,187.3517,187.4122,187.2912,187.3171,9537.0
2019-07-26 15:20:00,216.75,216.89,216.72,216.88,12387.0,187.3258,187.4468,187.2999,187.4381,12387.0
2019-07-26 15:25:00,216.9,216.91,216.85,216.88,6693.0,187.4554,187.4641,187.4122,187.4381,6693.0
2019-07-26 15:30:00,216.89,216.98,216.89,216.97,21203.0,187.4468,187.5246,187.4468,187.5159,21203.0
2019-07-26 15:35:00,216.97,217.17,216.96,217.11,21780.0,187.5159,187.6888,187.5073,187.6369,21780.0
2019-07-26 15:40:00,217.1,217.17,216.99,217.12,19000.0,187.6283,187.6888,187.5332,187.6456,19000.0
2019-07-26 15:45:00,217.11,217.11,216.95,216.95,21570.0,187.6369,187.6369,187.4986,187.4986,21570.0
2019-07-26 15:50:00,216.96,217.21,216.93,217.11,41963.0,187.5073,187.7233,187.4813,187.6369,41963.0
2019-07-26 15:55:00,217.12,217.19,216.9,216.99,99151.0,187.6456,187.7061,187.4554,187.5332,99151.0
2019-07-29 09:30:00,216.79,217.18,216.63,216.73,56642.0,187.3604,187.6974,187.2221,187.3085,56642.0
2019-07-29 09:35:00,216.66,217.04,216.66,217.02,18624.0,187.248,187.5764,187.248,187.5591,18624.0
2019-07-29 09:40:00,217.01,217.25,216.53,216.72,28981.0,187.5505,187.7579,187.1356,187.2999,28981.0
2019-07-29 09:45:00,216.74,217.16,216.71,217.06,13629.0,187.3171,187.6801,187.2912,187.5937,13629.0
2019-07-29 09:50:00,217.03,217.1,216.68,216.68,8035.0,187.5678,187.6283,187.2653,187.2653,8035.0
2019-07-29 09:55:00,216.65,216.89,216.53,216.62,12861.0,187.2394,187.4468,187.1356,187.2134,12861.0
2019-07-29 10:00:00,216.6,216.8,216.35,216.73,19202.0,187.1961,187.369,186.9801,187.3085,19202.0
2019-07-29 10:05:00,216.72,216.84,216.62,216.78,8341.0,187.2999,187.4036,187.2134,187.3517,8341.0
2019-07-29 10:10:00,216.84,216.88,216.59,216.59,10152.0,187.4036,187.4381,187.1875,187.1875,10152.0
2019-07-29 10:15:00,216.56,216.89,216.56,216.87,9820.0,187.1616,187.4468,187.1616,187.4295,9820.0
2019-07-29 10:20:00,216.87,216.99,216.81,216.83,10813.0,187.4295,187.5332,187.3776,187.3949,10813.0
2019-07-29 10:25:00,216.77,216.8,216.68,216.78,3906.0,187.3431,187.369,187.2653,187.3517,3906.0
2019-07-29 10:30:00,216.76,216.85,216.76,216.84,6528.0,187.3344,187.4122,187.3344,187.4036,6528.0
2019-07-29 10:35:00,216.78,217.0,216.78,216.97,7897.0,187.3517,187.5418,187.3517,187.5159,7897.0
2019-07-29 10:40:00,216.92,217.23,216.92,217.17,13324.0,187.4727,187.7406,187.4727,187.6888,13324.0
2019-07-29 10:45:00,217.17,217.37,217.16,217.16,10839.0,187.6888,187.8616,187.6801,187.6801,10839.0
2019-07-29 10:50:00,217.2,217.48,217.2,217.37,8853.0,187.7147,187.9567,187.7147,187.8616,8853.0
2019-07-29 10:55:00,217.36,217.37,217.26,217.31,7307.0,187.853,187.8616,187.7666,187.8098,7307.0
2019-07-29 11:00:00,217.34,217.48,217.18,217.48,12070.0,187.8357,187.9567,187.6974,187.9567,12070.0
2019-07-29 11:05:00,217.42,217.69,217.4,217.69,10807.0,187.9048,188.1382,187.8875,188.1382,10807.0
2019-07-29 11:10:00,217.69,217.85,217.69,217.78,8868.0,188.1382,188.2765,188.1382,188.216,8868.0
2019-07-29 11:15:00,217.78,217.92,217.74,217.9,11961.0,188.216,188.337,188.1814,188.3197,11961.0
2019-07-29 11:20:00,217.92,217.98,217.79,217.83,13954.0,188.337,188.3888,188.2246,188.2592,13954.0
2019-07-29 11:25:00,217.86,217.95,217.68,217.73,10418.0,188.2851,188.3629,188.1295,188.1727,10418.0
2019-07-29 11:30:00,217.79,217.88,217.69,217.77,9488.0,188.2246,188.3024,188.1382,188.2073,9488.0
2019-07-29 11:35:00,217.7,217.96,217.7,217.87,8861.0,188.1468,188.3715,188.1468,188.2937,8861.0
2019-07-29 11:40:00,217.87,217.93,217.68,217.68,11882.0,188.2937,188.3456,188.1295,188.1295,11882.0
2019-07-29 11:45:00,217.71,217.76,217.37,217.57,99199.0,188.1555,188.1987,187.8616,188.0345,99199.0
2019-07-29 11:50:00,217.6,217.82,217.6,217.8,6710.0,188.0604,188.2505,188.0604,188.2332,6710.0
2019-07-29 11:55:00,217.82,217.84,217.55,217.56,12802.0,188.2505,188.2678,188.0172,188.0258,12802.0
2019-07-29 12:00:00,217.56,217.59,217.39,217.48,12634.0,188.0258,188.0518,187.8789,187.9567,12634.0
2019-07-29 12:05:00,217.47,217.69,217.42,217.67,7764.0,187.948,188.1382,187.9048,188.1209,7764.0
2019-07-29 12:10:00,217.69,217.69,217.5,217.65,21637.0,188.1382,188.1382,187.974,188.1036,21637.0
2019-07-29 12:15:00,217.67,217.69,217.59,217.65,10134.0,188.1209,188.1382,188.0518,188.1036,10134.0
2019-07-29 12:20:00,217.67,217.7,217.51,217.61,10020.0,188.1209,188.1468,187.9826,188.069,10020.0
2019-07-29 12:25:00,217.58,217.6,217.5,217.56,12220.0,188.0431,188.0604,187.974,188.0258,12220.0
2019-07-29 12:30:00,217.53,217.67,217.5,217.67,12538.0,187.9999,188.1209,187.974,188.1209,12538.0
2019-07-29 12:35:00,217.67,217.67,217.55,217.58,11428.0,188.1209,188.1209,188.0172,188.0431,11428.0
2019-07-29 12:40:00,217.6,217.63,217.51,217.56,9690.0,188.0604,188.0863,187.9826,188.0258,9690.0
2019-07-29 12:45:00,217.53,217.56,217.41,217.46,10390.0,187.9999,188.0258,187.8962,187.9394,10390.0
2019-07-29 12:50:00,217.46,217.61,217.44,217.5,7593.0,187.9394,188.069,187.9221,187.974,7593.0
2019-07-29 12:55:00,217.5,217.62,217.49,217.62,10893.0,187.974,188.0777,187.9653,188.0777,10893.0
2019-07-29 13:00:00,217.59,217.76,217.55,217.57,11827.0,188.0518,188.1987,188.0172,188.0345,11827.0
2019-07-29 13:05:00,217.54,217.54,217.42,217.52,7847.0,188.0085,188.0085,187.9048,187.9913,7847.0
2019-07-29 13:10:00,217.49,217.56,217.45,217.51,6748.0,187.9653,188.0258,187.9308,187.9826,6748.0
2019-07-29 13:15:00,217.52,217.58,217.45,217.54,16708.0,187.9913,188.0431,187.9308,188.0085,16708.0
2019-07-29 13:20:00,217.56,217.62,217.47,217.6,8101.0,188.0258,188.0777,187.948,188.0604,8101.0
2019-07-29 13:25:00,217.58,217.6,217.49,217.54,6472.0,188.0431,188.0604,187.9653,188.0085,6472.0
2019-07-29 13:30:00,217.55,217.64,217.54,217.63,4912.0,188.0172,188.095,188.0085,188.0863,4912.0
2019-07-29 13:35:00,217.62,217.85,217.55,217.85,105069.0,188.0777,188.2765,188.0172,188.2765,105069.0
2019-07-29 13:40:00,217.84,217.86,217.7,217.7,9302.0,188.2678,188.2851,188.1468,188.1468,9302.0
2019-07-29 13:45:00,217.75,217.78,217.62,217.74,5746.0,188.19,188.216,188.0777,188.1814,5746.0
2019-07-29 13:50:00,217.76,217.78,217.72,217.75,8805.0,188.1987,188.216,188.1641,188.19,8805.0
2019-07-29 13:55:00,217.76,217.93,217.73,217.91,19094.0,188.1987,188.3456,188.1727,188.3283,19094.0
2019-07-29 14:00:00,217.9,217.91,217.62,217.65,7832.0,188.3197,188.3283,188.0777,188.1036,7832.0
2019-07-29 14:05:00,217.63,217.72,217.58,217.65,21760.0,188.0863,188.1641,188.0431,188.1036,21760.0
2019-07-29 14:10:00,217.61,217.84,217.61,217.82,10180.0,188.069,188.2678,188.069,188.2505,10180.0
2019-07-29 14:15:00,217.81,217.87,217.76,217.87,6028.0,188.2419,188.2937,188.1987,188.2937,6028.0
2019-07-29 14:20:00,217.86,217.91,217.73,217.9,7937.0,188.2851,188.3283,188.1727,188.3197,7937.0
2019-07-29 14:25:00,217.9,217.9,217.66,217.7,15344.0,188.3197,188.3197,188.1122,188.1468,15344.0
2019-07-29 14:30:00,217.68,217.68,217.53,217.61,17567.0,188.1295,188.1295,187.9999,188.069,17567.0
2019-07-29 14:35:00,217.6,217.63,217.52,217.54,10074.0,188.0604,188.0863,187.9913,188.0085,10074.0
2019-07-29 14:40:00,217.56,217.57,217.45,217.47,11824.0,188.0258,188.0345,187.9308,187.948,11824.0
2019-07-29 14:45:00,217.49,217.49,217.23,217.28,12802.0,187.9653,187.9653,187.7406,187.7838,12802.0
2019-07-29 14:50:00,217.26,217.44,217.23,217.41,11068.0,187.7666,187.9221,187.7406,187.8962,11068.0
2019-07-29 14:55:00,217.43,217.65,217.41,217.61,9020.0,187.9135,188.1036,187.8962,188.069,9020.0
2019-07-29 15:00:00,217.61,217.65,217.44,217.5,11340.0,188.069,188.1036,187.9221,187.974,11340.0
2019-07-29 15:05:00,217.53,217.7,217.43,217.66,11230.0,187.9999,188.1468,187.9135,188.1122,11230.0
2019-07-29 15:10:00,217.67,217.74,217.62,217.66,13859.0,188.1209,188.1814,188.0777,188.1122,13859.0
2019-07-29 15:15:00,217.65,217.75,217.59,217.75,11474.0,188.1036,188.19,188.0518,188.19,11474.0
2019-07-29 15:20:00,217.74,217.79,217.59,217.71,9632.0,188.1814,188.2246,188.0518,188.1555,9632.0
2019-07-29 15:25:00,217.72,217.75,217.61,217.66,10442.0,188.1641,188.19,188.069,188.1122,10442.0
2019-07-29 15:30:00,217.68,217.77,217.64,217.76,15798.0,188.1295,188.2073,188.095,188.1987,15798.0
2019-07-29 15:35:00,217.77,217.8,217.7,217.78,13017.0,188.2073,188.2332,188.1468,188.216,13017.0
2019-07-29 15:40:00,217.8,218.04,217.79,218.02,26492.0,188.2332,188.4407,188.2246,188.4234,26492.0
2019-07-29 15:45:00,218.04,218.19,217.99,218.19,27538.0,188.4407,188.5703,188.3975,188.5703,27538.0
2019-07-29 15:50:00,218.21,218.27,217.97,218.11,34520.0,188.5876,188.6394,188.3802,188.5012,34520.0
2019-07-29 15:55:00,218.08,218.13,217.92,218.03,92653.0,188.4752,188.5184,188.337,188.432,92653.0
2019-07-30 09:30:00,217.52,217.85,217.1,217.34,65941.0,187.9913,188.2765,187.6283,187.8357,65941.0
2019-07-30 09:35:00,217.24,217.97,217.24,217.72,36081.0,187.7493,188.3802,187.7493,188.1641,36081.0
2019-07-30 09:40:00,217.76,217.76,217.4,217.5,29911.0,188.1987,188.1987,187.8875,187.974,29911.0
2019-07-30 09:45:00,217.48,217.64,217.28,217.53,14861.0,187.9567,188.095,187.7838,187.9999,14861.0
2019-07-30 09:50:00,217.64,217.88,217.42,217.74,17027.0,188.095,188.3024,187.9048,188.1814,17027.0
2019-07-30 09:55:00,217.74,217.82,217.54,217.55,10766.0,188.1814,188.2505,188.0085,188.0172,10766.0
2019-07-30 10:00:00,217.6,218.0,217.11,217.83,54121.0,188.0604,188.4061,187.6369,188.2592,54121.0
2019-07-30 10:05:00,217.86,217.88,217.43,217.46,16565.0,188.2851,188.3024,187.9135,187.9394,16565.0
2019-07-30 10:10:00,217.41,217.49,216.86,217.12,23961.0,187.8962,187.9653,187.4209,187.6456,23961.0
2019-07-30 10:15:00,217.09,217.49,217.08,217.45,10471.0,187.6196,187.9653,187.611,187.9308,10471.0
2019-07-30 10:20:00,217.48,217.58,217.34,217.51,14968.0,187.9567,188.0431,187.8357,187.9826,14968.0
2019-07-30 10:25:00,217.43,217.62,217.27,217.49,11756.0,187.9135,188.0777,187.7752,187.9653,11756.0
2019-07-30 10:30:00,217.49,217.6,217.38,217.44,14936.0,187.9653,188.0604,187.8703,187.9221,14936.0
2019-07-30 10:35:00,217.41,217.83,217.39,217.76,12995.0,187.8962,188.2592,187.8789,188.1987,12995.0
2019-07-30 10:40:00,217.81,217.95,217.52,217.52,12586.0,188.2419,188.3629,187.9913,187.9913,12586.0
2019-07-30 10:45:00,217.52,217.86,217.51,217.86,4911.0,187.9913,188.2851,187.9826,188.2851,4911.0
2019-07-30 10:50:00,217.85,218.2,217.77,218.2,24286.0,188.2765,188.5789,188.2073,188.5789,24286.0
2019-07-30 10:55:00,218.21,218.3,217.96,218.05,16597.0,188.5876,188.6654,188.3715,188.4493,16597.0
2019-07-30 11:00:00,218.05,218.27,217.8,217.89,22582.0,188.4493,188.6394,188.2332,188.311,22582.0
2019-07-30 11:05:00,217.88,217.96,217.81,217.88,7882.0,188.3024,188.3715,188.2419,188.3024,7882.0
2019-07-30 11:10:00,217.84,218.06,217.84,217.85,12432.0,188.2678,188.4579,188.2678,188.2765,12432.0
2019-07-30 11:15:00,217.8,218.09,217.8,218.03,22548.0,188.2332,188.4839,188.2332,188.432,22548.0
2019-07-30 11:20:00,218.03,218.24,217.99,218.21,18573.0,188.432,188.6135,188.3975,188.5876,18573.0
2019-07-30 11:25:00,218.19,218.3,218.13,218.3,13013.0,188.5703,188.6654,188.5184,188.6654,13013.0
2019-07-30 11:30:00,218.31,218.45,218.21,218.25,12629.0,188.674,188.795,188.5876,188.6222,12629.0
2019-07-30 11:35:00,218.23,218.37,218.14,218.33,14289.0,188.6049,188.7259,188.5271,188.6913,14289.0
2019-07-30 11:40:00,218.35,218.55,218.33,218.49,14500.0,188.7086,188.8814,188.6913,188.8296,14500.0
2019-07-30 11:45:00,218.52,218.55,218.34,218.49,16024.0,188.8555,188.8814,188.6999,188.8296,16024.0
2019-07-30 11:50:00,218.49,218.53,218.34,218.45,22614.0,188.8296,188.8641,188.6999,188.795,22614.0
2019-07-30 11:55:00,218.48,218.48,218.16,218.17,12853.0,188.8209,188.8209,188.5444,188.553,12853.0
2019-07-30 12:00:00,218.17,218.44,218.15,218.42,19612.0,188.553,188.7864,188.5357,188.7691,19612.0
2019-07-30 12:05:00,218.45,218.58,218.4,218.4,17153.0,188.795,188.9074,188.7518,188.7518,17153.0
2019-07-30 12:10:00,218.39,218.44,218.32,218.34,9601.0,188.7432,188.7864,188.6827,188.6999,9601.0
2019-07-30 12:15:00,218.32,218.35,218.21,218.27,10231.0,188.6827,188.7086,188.5876,188.6394,10231.0
2019-07-30 12:20:00,218.24,218.4,218.23,218.4,6931.0,188.6135,188.7518,188.6049,188.7518,6931.0
2019-07-30 12:25:00,218.45,218.46,218.37,218.39,4867.0,188.795,188.8036,188.7259,188.7432,4867.0
2019-07-30 12:30:00,218.42,218.59,218.42,218.52,13771.0,188.7691,188.916,188.7691,188.8555,13771.0
2019-07-30 12:35:00,218.56,218.56,218.49,218.53,7221.0,188.8901,188.8901,188.8296,188.8641,7221.0
2019-07-30 12:40:00,218.52,218.53,218.44,218.48,8373.0,188.8555,188.8641,188.7864,188.8209,8373.0
2019-07-30 12:45:00,218.5,218.5,218.31,218.35,7568.0,188.8382,188.8382,188.674,188.7086,7568.0
2019-07-30 12:50:00,218.35,218.44,218.25,218.28,8119.0,188.7086,188.7864,188.6222,188.6481,8119.0
2019-07-30 12:55:00,218.29,218.29,218.14,218.26,8170.0,188.6567,188.6567,188.5271,188.6308,8170.0
2019-07-30 13:00:00,218.24,218.31,218.12,218.12,7978.0,188.6135,188.674,188.5098,188.5098,7978.0
2019-07-30 13:05:00,218.08,218.19,218.08,218.14,10160.0,188.4752,188.5703,188.4752,188.5271,10160.0
2019-07-30 13:10:00,218.14,218.17,218.07,218.12,8396.0,188.5271,188.553,188.4666,188.5098,8396.0
2019-07-30 13:15:00,218.13,218.23,218.1,218.22,10348.0,188.5184,188.6049,188.4925,188.5962,10348.0
2019-07-30 13:20:00,218.22,218.31,218.21,218.27,7968.0,188.5962,188.674,188.5876,188.6394,7968.0
2019-07-30 13:25:00,218.31,218.32,218.24,218.27,7685.0,188.674,188.6827,188.6135,188.6394,7685.0
2019-07-30 13:30:00,218.25,218.27,218.04,218.04,10186.0,188.6222,188.6394,188.4407,188.4407,10186.0
2019-07-30 13:35:00,218.02,218.02,217.86,217.91,9750.0,188.4234,188.4234,188.2851,188.3283,9750.0
2019-07-30 13:40:00,217.91,217.93,217.76,217.84,13714.0,188.3283,188.3456,188.1987,188.2678,13714.0
2019-07-30 13:45:00,217.87,217.92,217.79,217.89,9188.0,188.2937,188.337,188.2246,188.311,9188.0
2019-07-30 13:50:00,217.89,218.0,217.89,217.92,12336.0,188.311,188.4061,188.311,188.337,12336.0
2019-07-30 13:55:00,217.91,217.95,217.87,217.88,8970.0,188.3283,188.3629,188.2937,188.3024,8970.0
2019-07-30 14:00:00,217.86,218.15,217.86,218.04,12343.0,188.2851,188.5357,188.2851,188.4407,12343.0
2019-07-30 14:05:00,218.06,218.11,217.93,218.03,14026.0,188.4579,188.5012,188.3456,188.432,14026.0
2019-07-30 14:10:00,218.04,218.07,217.97,218.06,7585.0,188.4407,188.4666,188.3802,188.4579,7585.0
2019-07-30 14:15:00,218.05,218.2,218.05,218.16,9346.0,188.4493,188.5789,188.4493,188.5444,9346.0
2019-07-30 14:20:00,218.18,218.4,218.16,218.35,6980.0,188.5617,188.7518,188.5444,188.7086,6980.0
2019-07-30 14:25:00,218.38,218.39,218.24,218.36,16957.0,188.7345,188.7432,188.6135,188.7172,16957.0
2019-07-30 14:30:00,218.35,218.35,218.21,218.22,9284.0,188.7086,188.7086,188.5876,188.5962,9284.0
2019-07-30 14:35:00,218.23,218.23,218.06,218.06,12501.0,188.6049,188.6049,188.4579,188.4579,12501.0
2019-07-30 14:40:00,218.06,218.09,217.9,217.94,13093.0,188.4579,188.4839,188.3197,188.3542,13093.0
2019-07-30 14:45:00,217.91,217.94,217.78,217.84,9824.0,188.3283,188.3542,188.216,188.2678,9824.0
2019-07-30 14:50:00,217.81,217.83,217.74,217.78,9492.0,188.2419,188.2592,188.1814,188.216,9492.0
2019-07-30 14:55:00,217.77,217.77,217.65,217.69,14894.0,188.2073,188.2073,188.1036,188.1382,14894.0
2019-07-30 15:00:00,217.66,217.7,217.59,217.63,9446.0,188.1122,188.1468,188.0518,188.0863,9446.0
2019-07-30 15:05:00,217.62,217.66,217.56,217.63,13934.0,188.0777,188.1122,188.0258,188.0863,13934.0
2019-07-30 15:10:00,217.62,217.69,217.53,217.69,22129.0,188.0777,188.1382,187.9999,188.1382,22129.0
2019-07-30 15:15:00,217.69,217.75,217.48,217.5,19759.0,188.1382,188.19,187.9567,187.974,19759.0
2019-07-30 15:20:00,217.49,217.53,217.23,217.26,14640.0,187.9653,187.9999,187.7406,187.7666,14640.0
2019-07-30 15:25:00,217.24,217.31,217.2,217.24,12682.0,187.7493,187.8098,187.7147,187.7493,12682.0
2019-07-30 15:30:00,217.24,217.25,217.14,217.19,17022.0,187.7493,187.7579,187.6628,187.7061,17022.0
2019-07-30 15:35:00,217.18,217.39,217.18,217.38,17160.0,187.6974,187.8789,187.6974,187.8703,17160.0
2019-07-30 15:40:00,217.37,217.37,217.18,217.21,27566.0,187.8616,187.8616,187.6974,187.7233,27566.0
2019-07-30 15:45:00,217.23,217.41,217.23,217.37,27548.0,187.7406,187.8962,187.7406,187.8616,27548.0
2019-07-30 15:50:00,217.39,217.46,217.09,217.12,43068.0,187.8789,187.9394,187.6196,187.6456,43068.0
2019-07-30 15:55:00,217.09,217.45,216.9,217.4,97435.0,187.6196,187.9308,187.4554,187.8875,97435.0
2019-07-31 09:30:00,216.35,216.47,215.64,216.07,83977.0,186.9801,187.0838,186.3665,186.7381,83977.0
2019-07-31 09:35:00,216.06,216.46,215.84,216.35,26141.0,186.7295,187.0752,186.5393,186.9801,26141.0
2019-07-31 09:40:00,216.46,216.86,216.33,216.54,24500.0,187.0752,187.4209,186.9628,187.1443,24500.0
2019-07-31 09:45:00,216.64,216.76,216.1,216.23,20205.0,187.2307,187.3344,186.764,186.8764,20205.0
2019-07-31 09:50:00,216.21,216.32,216.08,216.24,11447.0,186.8591,186.9542,186.7467,186.885,11447.0
2019-07-31 09:55:00,216.25,216.68,216.21,216.64,12040.0,186.8937,187.2653,186.8591,187.2307,12040.0
2019-07-31 10:00:00,216.67,217.0,216.5,217.0,42809.0,187.2566,187.5418,187.1097,187.5418,42809.0
2019-07-31 10:05:00,216.99,217.17,216.93,216.97,19227.0,187.5332,187.6888,187.4813,187.5159,19227.0
2019-07-31 10:10:00,216.96,217.06,216.91,217.06,15430.0,187.5073,187.5937,187.4641,187.5937,15430.0
2019-07-31 10:15:00,217.08,217.2,216.92,217.03,8638.0,187.611,187.7147,187.4727,187.5678,8638.0
2019-07-31 10:20:00,217.05,217.07,216.93,216.96,7862.0,187.5851,187.6023,187.4813,187.5073,7862.0
2019-07-31 10:25:00,216.98,217.13,216.93,217.13,8612.0,187.5246,187.6542,187.4813,187.6542,8612.0
2019-07-31 10:30:00,217.17,217.17,216.7,216.73,11771.0,187.6888,187.6888,187.2826,187.3085,11771.0
2019-07-31 10:35:00,216.72,216.75,216.62,216.72,25784.0,187.2999,187.3258,187.2134,187.2999,25784.0
2019-07-31 10:40:00,216.74,216.92,216.72,216.85,11518.0,187.3171,187.4727,187.2999,187.4122,11518.0
2019-07-31 10:45:00,216.88,216.9,216.72,216.8,10713.0,187.4381,187.4554,187.2999,187.369,10713.0
2019-07-31 10:50:00,216.84,216.99,216.8,216.89,12183.0,187.4036,187.5332,187.369,187.4468,12183.0
2019-07-31 10:55:00,216.91,217.03,216.8,217.02,12461.0,187.4641,187.5678,187.369,187.5591,12461.0
2019-07-31 11:00:00,217.03,217.19,217.01,217.17,5049.0,187.5678,187.7061,187.5505,187.6888,5049.0
2019-07-31 11:05:00,217.2,217.36,217.07,217.12,15098.0,187.7147,187.853,187.6023,187.6456,15098.0
2019-07-31 11:10:00,217.12,217.12,217.0,217.05,9862.0,187.6456,187.6456,187.5418,187.5851,9862.0
2019-07-31 11:15:00,217.03,217.06,216.93,216.97,22204.0,187.5678,187.5937,187.4813,187.5159,22204.0
2019-07-31 11:20:00,216.94,217.0,216.93,216.98,9679.0,187.49,187.5418,187.4813,187.5246,9679.0
2019-07-31 11:25:00,216.98,217.0,216.9,216.9,10609.0,187.5246,187.5418,187.4554,187.4554,10609.0
2019-07-31 11:30:00,216.9,216.91,216.8,216.88,11665.0,187.4554,187.4641,187.369,187.4381,11665.0
2019-07-31 11:35:00,216.87,216.9,216.84,216.89,7491.0,187.4295,187.4554,187.4036,187.4468,7491.0
2019-07-31 11:40:00,216.9,216.9,216.79,216.86,12177.0,187.4554,187.4554,187.3604,187.4209,12177.0
2019-07-31 11:45:00,216.87,216.9,216.8,216.87,9507.0,187.4295,187.4554,187.369,187.4295,9507.0
2019-07-31 11:50:00,216.84,217.06,216.81,217.01,8799.0,187.4036,187.5937,187.3776,187.5505,8799.0
2019-07-31 11:55:00,217.01,217.07,216.96,217.05,8271.0,187.5505,187.6023,187.5073,187.5851,8271.0
2019-07-31 12:00:00,217.05,217.06,216.94,216.99,6053.0,187.5851,187.5937,187.49,187.5332,6053.0
2019-07-31 12:05:00,216.98,216.98,216.84,216.9,6363.0,187.5246,187.5246,187.4036,187.4554,6363.0
2019-07-31 12:10:00,216.9,216.92,216.82,216.84,6441.0,187.4554,187.4727,187.3863,187.4036,6441.0
2019-07-31 12:15:00,216.83,216.89,216.8,216.89,3831.0,187.3949,187.4468,187.369,187.4468,3831.0
2019-07-31 12:20:00,216.87,216.91,216.8,216.87,8717.0,187.4295,187.4641,187.369,187.4295,8717.0
2019-07-31 12:25:00,216.89,216.94,216.79,216.94,4529.0,187.4468,187.49,187.3604,187.49,4529.0
2019-07-31 12:30:00,216.96,217.01,216.9,216.91,4894.0,187.5073,187.5505,187.4554,187.4641,4894.0
2019-07-31 12:35:00,216.92,216.97,216.82,216.91,5994.0,187.4727,187.5159,187.3863,187.4641,5994.0
2019-07-31 12:40:00,216.87,216.96,216.83,216.95,5440.0,187.4295,187.5073,187.3949,187.4986,5440.0
2019-07-31 12:45:00,216.96,217.01,216.91,216.97,9973.0,187.5073,187.5505,187.4641,187.5159,9973.0
2019-07-31 12:50:00,216.97,217.0,216.95,216.95,6540.0,187.5159,187.5418,187.4986,187.4986,6540.0
2019-07-31 12:55:00,216.96,216.99,216.9,216.92,13909.0,187.5073,187.5332,187.4554,187.4727,13909.0
2019-07-31 13:00:00,216.91,217.23,216.91,217.23,10242.0,187.4641,187.7406,187.4641,187.7406,10242.0
2019-07-31 13:05:00,217.2,217.3,217.2,217.28,6753.0,187.7147,187.8011,187.7147,187.7838,6753.0
2019-07-31 13:10:00,217.3,217.45,217.28,217.42,6414.0,187.8011,187.9308,187.7838,187.9048,6414.0
2019-07-31 13:15:00,217.42,217.43,217.2,217.23,4158.0,187.9048,187.9135,187.7147,187.7406,4158.0
2019-07-31 13:20:00,217.22,217.4,217.22,217.37,7014.0,187.732,187.8875,187.732,187.8616,7014.0
2019-07-31 13:25:00,217.41,217.64,217.34,217.63,11738.0,187.8962,188.095,187.8357,188.0863,11738.0
2019-07-31 13:30:00,217.63,217.76,217.63,217.68,6804.0,188.0863,188.1987,188.0863,188.1295,6804.0
2019-07-31 13:35:00,217.66,217.8,217.62,217.77,15533.0,188.1122,188.2332,188.0777,188.2073,15533.0
2019-07-31 13:40:00,217.77,217.77,217.51,217.54,9901.0,188.2073,188.2073,187.9826,188.0085,9901.0
2019-07-31 13:45:00,217.5,217.57,217.44,217.51,9235.0,187.974,188.0345,187.9221,187.9826,9235.0
2019-07-31 13:50:00,217.47,217.64,217.4,217.59,15464.0,187.948,188.095,187.8875,188.0518,15464.0
2019-07-31 13:55:00,217.6,217.8,217.56,217.69,14958.0,188.0604,188.2332,188.0258,188.1382,14958.0
2019-07-31 14:00:00,217.57,217.68,216.43,216.9,68627.0,188.0345,188.1295,187.0492,187.4554,68627.0
2019-07-31 14:05:00,216.88,217.5,216.64,217.31,36488.0,187.4381,187.974,187.2307,187.8098,36488.0
2019-07-31 14:10:00,217.21,217.61,217.15,217.41,15879.0,187.7233,188.069,187.6715,187.8962,15879.0
2019-07-31 14:15:00,217.45,217.45,217.09,217.35,8274.0,187.9308,187.9308,187.6196,187.8443,8274.0
2019-07-31 14:20:00,217.31,217.33,216.9,216.9,12985.0,187.8098,187.827,187.4554,187.4554,12985.0
2019-07-31 14:25:00,216.99,217.15,216.91,216.98,9843.0,187.5332,187.6715,187.4641,187.5246,9843.0
2019-07-31 14:30:00,216.98,217.4,216.98,217.29,7464.0,187.5246,187.8875,187.5246,187.7925,7464.0
2019-07-31 14:35:00,217.31,217.4,216.08,216.08,33902.0,187.8098,187.8875,186.7467,186.7467,33902.0
2019-07-31 14:40:00,216.07,216.29,214.86,214.95,78951.0,186.7381,186.9282,185.6924,185.7701,78951.0
2019-07-31 14:45:00,214.97,215.02,214.01,214.13,80489.0,185.7874,185.8306,184.9577,185.0615,80489.0
2019-07-31 14:50:00,214.08,214.26,212.16,213.84,88846.0,185.0182,185.1738,183.3589,184.8108,88846.0
2019-07-31 14:55:00,213.89,214.23,213.34,213.49,47350.0,184.854,185.1479,184.3787,184.5083,47350.0
2019-07-31 15:00:00,213.47,214.2,213.17,213.59,95489.0,184.4911,185.122,184.2318,184.5948,95489.0
2019-07-31 15:05:00,213.73,214.2,213.51,213.78,65666.0,184.7158,185.122,184.5256,184.759,65666.0
2019-07-31 15:10:00,213.74,213.84,213.31,213.67,60779.0,184.7244,184.8108,184.3528,184.6639,60779.0
2019-07-31 15:15:00,213.63,214.08,213.34,213.89,88036.0,184.6293,185.0182,184.3787,184.854,88036.0
2019-07-31 15:20:00,213.83,214.09,213.72,213.94,37797.0,184.8022,185.0269,184.7071,184.8972,37797.0
2019-07-31 15:25:00,213.95,214.31,213.92,213.93,34214.0,184.9059,185.217,184.88,184.8886,34214.0
2019-07-31 15:30:00,213.93,214.18,213.87,213.87,40046.0,184.8886,185.1047,184.8367,184.8367,40046.0
2019-07-31 15:35:00,213.86,214.01,213.75,213.85,28576.0,184.8281,184.9577,184.733,184.8195,28576.0
2019-07-31 15:40:00,213.85,214.11,213.66,214.11,33806.0,184.8195,185.0442,184.6553,185.0442,33806.0
2019-07-31 15:45:00,214.14,214.52,213.99,214.42,52732.0,185.0701,185.3985,184.9405,185.3121,52732.0
2019-07-31 15:50:00,214.43,214.43,213.77,213.77,67116.0,185.3207,185.3207,184.7503,184.7503,67116.0
2019-07-31 15:55:00,213.81,213.99,213.55,213.55,148468.0,184.7849,184.9405,184.5602,184.5602,148468.0
2019-08-01 09:30:00,214.14,214.33,213.53,213.95,51868.0,185.0701,185.2343,184.5429,184.9059,51868.0
2019-08-01 09:35:00,214.05,214.69,214.03,214.57,18131.0,184.9923,185.5454,184.975,185.4417,18131.0
2019-08-01 09:40:00,214.62,214.9,214.17,214.33,12542.0,185.4849,185.7269,185.096,185.2343,12542.0
2019-08-01 09:45:00,214.28,214.52,214.15,214.31,28179.0,185.1911,185.3985,185.0787,185.217,28179.0
2019-08-01 09:50:00,214.4,214.77,214.35,214.56,14159.0,185.2948,185.6146,185.2516,185.4331,14159.0
2019-08-01 09:55:00,214.53,214.96,214.49,214.84,9483.0,185.4072,185.7788,185.3726,185.6751,9483.0
2019-08-01 10:00:00,214.8,214.91,214.5,214.63,11725.0,185.6405,185.7356,185.3812,185.4936,11725.0
2019-08-01 10:05:00,214.58,215.14,214.58,215.14,16621.0,185.4504,185.9343,185.4504,185.9343,16621.0
2019-08-01 10:10:00,215.11,215.16,214.8,215.12,19669.0,185.9084,185.9516,185.6405,185.9171,19669.0
2019-08-01 10:15:00,215.1,215.63,215.09,215.41,32568.0,185.8998,186.3578,185.8911,186.1677,32568.0
2019-08-01 10:20:00,215.43,215.5,215.19,215.24,17100.0,186.185,186.2455,185.9776,186.0208,17100.0
2019-08-01 10:25:00,215.26,215.64,215.21,215.64,4968.0,186.0381,186.3665,185.9948,186.3665,4968.0
2019-08-01 10:30:00,215.63,215.92,215.47,215.78,17634.0,186.3578,186.6085,186.2195,186.4875,17634.0
2019-08-01 10:35:00,215.77,215.89,215.62,215.67,17096.0,186.4788,186.5825,186.3492,186.3924,17096.0
2019-08-01 10:40:00,215.76,216.13,215.76,216.13,22601.0,186.4702,186.79,186.4702,186.79,22601.0
2019-08-01 10:45:00,216.09,216.45,215.98,216.39,102880.0,186.7554,187.0665,186.6603,187.0147,102880.0
2019-08-01 10:50:00,216.41,216.85,216.34,216.8,43615.0,187.0319,187.4122,186.9714,187.369,43615.0
2019-08-01 10:55:00,216.76,217.22,216.76,217.13,27005.0,187.3344,187.732,187.3344,187.6542,27005.0
2019-08-01 11:00:00,217.12,217.61,217.11,217.26,19417.0,187.6456,188.069,187.6369,187.7666,19417.0
2019-08-01 11:05:00,217.26,217.33,216.87,216.95,17791.0,187.7666,187.827,187.4295,187.4986,17791.0
2019-08-01 11:10:00,217.0,217.35,217.0,217.18,13700.0,187.5418,187.8443,187.5418,187.6974,13700.0
2019-08-01 11:15:00,217.17,217.35,216.88,216.99,17970.0,187.6888,187.8443,187.4381,187.5332,17970.0
2019-08-01 11:20:00,217.01,217.3,217.01,217.2,15841.0,187.5505,187.8011,187.5505,187.7147,15841.0
2019-08-01 11:25:00,217.17,217.2,216.97,217.19,8184.0,187.6888,187.7147,187.5159,187.7061,8184.0
2019-08-01 11:30:00,217.15,217.2,216.68,217.06,18733.0,187.6715,187.7147,187.2653,187.5937,18733.0
2019-08-01 11:35:00,217.09,217.24,217.01,217.11,11728.0,187.6196,187.7493,187.5505,187.6369,11728.0
2019-08-01 11:40:00,217.15,217.38,217.1,217.36,7545.0,187.6715,187.8703,187.6283,187.853,7545.0
2019-08-01 11:45:00,217.39,217.44,217.28,217.3,8616.0,187.8789,187.9221,187.7838,187.8011,8616.0
2019-08-01 11:50:00,217.28,217.29,217.02,217.04,7170.0,187.7838,187.7925,187.5591,187.5764,7170.0
2019-08-01 11:55:00,217.09,217.09,216.75,216.75,4605.0,187.6196,187.6196,187.3258,187.3258,4605.0
2019-08-01 12:00:00,216.73,216.81,216.6,216.81,10810.0,187.3085,187.3776,187.1961,187.3776,10810.0
2019-08-01 12:05:00,216.77,216.87,216.69,216.83,10874.0,187.3431,187.4295,187.2739,187.3949,10874.0
2019-08-01 12:10:00,216.84,216.95,216.59,216.67,12492.0,187.4036,187.4986,187.1875,187.2566,12492.0
2019-08-01 12:15:00,216.61,216.72,216.33,216.42,15676.0,187.2048,187.2999,186.9628,187.0406,15676.0
2019-08-01 12:20:00,216.38,216.79,216.38,216.76,10368.0,187.006,187.3604,187.006,187.3344,10368.0
2019-08-01 12:25:00,216.74,216.97,216.73,216.83,14641.0,187.3171,187.5159,187.3085,187.3949,14641.0
2019-08-01 12:30:00,216.83,217.0,216.8,217.0,6190.0,187.3949,187.5418,187.369,187.5418,6190.0
2019-08-01 12:35:00,217.04,217.2,216.99,217.16,11740.0,187.5764,187.7147,187.5332,187.6801,11740.0
2019-08-01 12:40:00,217.15,217.29,217.09,217.29,8812.0,187.6715,187.7925,187.6196,187.7925,8812.0
2019-08-01 12:45:00,217.28,217.34,217.11,217.11,8491.0,187.7838,187.8357,187.6369,187.6369,8491.0
2019-08-01 12:50:00,217.16,217.25,216.96,217.1,10722.0,187.6801,187.7579,187.5073,187.6283,10722.0
2019-08-01 12:55:00,217.06,217.1,216.97,217.1,7062.0,187.5937,187.6283,187.5159,187.6283,7062.0
2019-08-01 13:00:00,217.09,217.14,217.02,217.13,17794.0,187.6196,187.6628,187.5591,187.6542,17794.0
2019-08-01 13:05:00,217.11,217.14,217.01,217.05,5549.0,187.6369,187.6628,187.5505,187.5851,5549.0
2019-08-01 13:10:00,217.05,217.05,216.87,216.99,4339.0,187.5851,187.5851,187.4295,187.5332,4339.0
2019-08-01 13:15:00,217.04,217.14,217.0,217.11,7122.0,187.5764,187.6628,187.5418,187.6369,7122.0
2019-08-01 13:20:00,217.07,217.23,217.07,217.21,8956.0,187.6023,187.7406,187.6023,187.7233,8956.0
2019-08-01 13:25:00,217.23,217.25,215.47,215.64,42963.0,187.7406,187.7579,186.2195,186.3665,42963.0
2019-08-01 13:30:00,215.48,215.99,213.66,213.66,41173.0,186.2282,186.669,184.6553,184.6553,41173.0
2019-08-01 13:35:00,213.65,214.24,212.51,212.55,57082.0,184.6466,185.1565,183.6614,183.6959,57082.0
2019-08-01 13:40:00,212.57,213.57,212.16,212.82,64058.0,183.7132,184.5775,183.3589,183.9293,64058.0
2019-08-01 13:45:00,213.0,213.26,212.5,212.96,27223.0,184.0849,184.3096,183.6527,184.0503,27223.0
2019-08-01 13:50:00,212.86,213.13,212.02,212.07,37710.0,183.9639,184.1972,183.2379,183.2811,37710.0
2019-08-01 13:55:00,212.13,213.18,212.11,213.14,31615.0,183.333,184.2404,183.3157,184.2058,31615.0
2019-08-01 14:00:00,213.03,213.18,212.24,212.39,77416.0,184.1108,184.2404,183.428,183.5577,77416.0
2019-08-01 14:05:00,212.46,213.32,212.46,213.29,43560.0,183.6182,184.3614,183.6182,184.3355,43560.0
2019-08-01 14:10:00,213.2,213.44,212.34,213.4,36624.0,184.2577,184.4651,183.5144,184.4306,36624.0
2019-08-01 14:15:00,213.44,213.62,213.1,213.56,55767.0,184.4651,184.6207,184.1713,184.5688,55767.0
2019-08-01 14:20:00,213.54,213.58,212.86,213.14,80533.0,184.5515,184.5861,183.9639,184.2058,80533.0
2019-08-01 14:25:00,213.1,213.74,213.05,213.53,33252.0,184.1713,184.7244,184.1281,184.5429,33252.0
2019-08-01 14:30:00,213.56,213.64,212.95,213.5,58300.0,184.5688,184.638,184.0416,184.517,58300.0
2019-08-01 14:35:00,213.46,213.46,212.72,212.74,37455.0,184.4824,184.4824,183.8429,183.8601,37455.0
2019-08-01 14:40:00,212.76,213.7,212.76,213.07,194844.0,183.8774,184.6898,183.8774,184.1454,194844.0
2019-08-01 14:45:00,212.91,213.88,212.84,213.84,44412.0,184.0071,184.8454,183.9466,184.8108,44412.0
2019-08-01 14:50:00,213.89,214.1,213.53,213.53,29581.0,184.854,185.0355,184.5429,184.5429,29581.0
2019-08-01 14:55:00,213.53,213.66,213.1,213.66,30354.0,184.5429,184.6553,184.1713,184.6553,30354.0
2019-08-01 15:00:00,213.63,213.72,213.0,213.24,33947.0,184.6293,184.7071,184.0849,184.2923,33947.0
2019-08-01 15:05:00,213.29,213.42,212.82,212.94,20830.0,184.3355,184.4478,183.9293,184.033,20830.0
2019-08-01 15:10:00,213.02,213.14,212.65,212.79,14132.0,184.1021,184.2058,183.7824,183.9034,14132.0
2019-08-01 15:15:00,212.88,213.27,212.79,212.81,27431.0,183.9811,184.3182,183.9034,183.9206,27431.0
2019-08-01 15:20:00,212.8,213.3,212.78,213.3,14858.0,183.912,184.3441,183.8947,184.3441,14858.0
2019-08-01 15:25:00,213.25,213.43,213.02,213.05,22139.0,184.3009,184.4565,184.1021,184.1281,22139.0
2019-08-01 15:30:00,213.04,213.24,212.95,213.09,37247.0,184.1194,184.2923,184.0416,184.1626,37247.0
2019-08-01 15:35:00,213.1,213.49,212.99,213.44,22848.0,184.1713,184.5083,184.0762,184.4651,22848.0
2019-08-01 15:40:00,213.39,213.5,212.95,213.25,41776.0,184.4219,184.517,184.0416,184.3009,41776.0
2019-08-01 15:45:00,213.23,213.48,213.07,213.13,40232.0,184.2836,184.4997,184.1454,184.1972,40232.0
2019-08-01 15:50:00,213.05,213.16,212.59,212.64,56522.0,184.1281,184.2231,183.7305,183.7737,56522.0
2019-08-01 15:55:00,212.64,213.08,212.55,212.77,112210.0,183.7737,184.154,183.6959,183.8861,112210.0
2019-08-02 09:30:00,211.86,212.24,211.08,212.08,117673.0,183.0996,183.428,182.4255,183.2897,117673.0
2019-08-02 09:35:00,212.2,212.54,211.19,212.3,44692.0,183.3935,183.6873,182.5206,183.4799,44692.0
2019-08-02 09:40:00,212.31,212.34,211.26,211.84,36488.0,183.4885,183.5144,182.5811,183.0823,36488.0
2019-08-02 09:45:00,211.87,212.1,211.37,211.64,24594.0,183.1083,183.307,182.6761,182.9095,24594.0
2019-08-02 09:50:00,211.58,212.21,211.51,211.9,33750.0,182.8576,183.4021,182.7971,183.1342,33750.0
2019-08-02 09:55:00,211.97,211.97,211.37,211.9,19859.0,183.1947,183.1947,182.6761,183.1342,19859.0
2019-08-02 10:00:00,211.81,212.18,211.58,211.88,33344.0,183.0564,183.3762,182.8576,183.1169,33344.0
2019-08-02 10:05:00,212.0,212.37,211.72,211.8,27560.0,183.2206,183.5404,182.9786,183.0478,27560.0
2019-08-02 10:10:00,211.78,211.91,211.43,211.59,50295.0,183.0305,183.1428,182.728,182.8663,50295.0
2019-08-02 10:15:00,211.53,212.18,211.45,212.16,18981.0,182.8144,183.3762,182.7453,183.3589,18981.0
2019-08-02 10:20:00,212.16,213.14,212.16,213.14,19037.0,183.3589,184.2058,183.3589,184.2058,19037.0
2019-08-02 10:25:00,213.08,213.14,212.6,213.07,21485.0,184.154,184.2058,183.7392,184.1454,21485.0
2019-08-02 10:30:00,213.01,213.06,212.2,212.52,18431.0,184.0935,184.1367,183.3935,183.67,18431.0
2019-08-02 10:35:00,212.53,212.63,212.24,212.36,24139.0,183.6787,183.7651,183.428,183.5317,24139.0
2019-08-02 10:40:00,212.28,212.57,212.1,212.39,12992.0,183.4626,183.7132,183.307,183.5577,12992.0
2019-08-02 10:45:00,212.34,212.46,212.12,212.12,20882.0,183.5144,183.6182,183.3243,183.3243,20882.0
2019-08-02 10:50:00,212.2,212.2,211.85,212.15,22467.0,183.3935,183.3935,183.091,183.3502,22467.0
2019-08-02 10:55:00,212.15,212.15,211.82,211.83,12216.0,183.3502,183.3502,183.065,183.0737,12216.0
2019-08-02 11:00:00,211.79,212.3,211.66,212.28,14937.0,183.0391,183.4799,182.9268,183.4626,14937.0
2019-08-02 11:05:00,212.32,212.78,212.32,212.74,17928.0,183.4972,183.8947,183.4972,183.8601,17928.0
2019-08-02 11:10:00,212.78,212.78,212.37,212.39,11626.0,183.8947,183.8947,183.5404,183.5577,11626.0
2019-08-02 11:15:00,212.39,213.06,212.32,212.92,23192.0,183.5577,184.1367,183.4972,184.0157,23192.0
2019-08-02 11:20:00,212.92,212.97,212.41,212.54,30398.0,184.0157,184.0589,183.5749,183.6873,30398.0
2019-08-02 11:25:00,212.62,212.68,212.22,212.29,11616.0,183.7564,183.8083,183.4107,183.4712,11616.0
2019-08-02 11:30:00,212.28,212.7,212.2,212.27,17452.0,183.4626,183.8256,183.3935,183.454,17452.0
2019-08-02 11:35:00,212.28,212.28,212.03,212.13,10891.0,183.4626,183.4626,183.2465,183.333,10891.0
2019-08-02 11:40:00,212.1,212.57,212.05,212.32,16975.0,183.307,183.7132,183.2638,183.4972,16975.0
2019-08-02 11:45:00,212.31,212.58,212.18,212.52,20044.0,183.4885,183.7219,183.3762,183.67,20044.0
2019-08-02 11:50:00,212.52,212.62,212.12,212.58,14199.0,183.67,183.7564,183.3243,183.7219,14199.0
2019-08-02 11:55:00,212.73,212.9,212.64,212.86,11035.0,183.8515,183.9984,183.7737,183.9639,11035.0
2019-08-02 12:00:00,212.85,213.0,212.63,212.86,8994.0,183.9552,184.0849,183.7651,183.9639,8994.0
2019-08-02 12:05:00,212.89,213.01,212.7,212.95,7953.0,183.9898,184.0935,183.8256,184.0416,7953.0
2019-08-02 12:10:00,212.94,212.96,212.61,212.89,15964.0,184.033,184.0503,183.7478,183.9898,15964.0
2019-08-02 12:15:00,212.91,213.0,212.73,212.94,10891.0,184.0071,184.0849,183.8515,184.033,10891.0
2019-08-02 12:20:00,212.94,213.12,212.79,212.98,23832.0,184.033,184.1886,183.9034,184.0676,23832.0
2019-08-02 12:25:00,213.04,213.04,212.81,212.95,10538.0,184.1194,184.1194,183.9206,184.0416,10538.0
2019-08-02 12:30:00,212.94,213.01,212.66,212.85,9466.0,184.033,184.0935,183.791,183.9552,9466.0
2019-08-02 12:35:00,212.88,212.95,212.64,212.77,7334.0,183.9811,184.0416,183.7737,183.8861,7334.0
2019-08-02 12:40:00,212.76,212.91,212.58,212.81,5535.0,183.8774,184.0071,183.7219,183.9206,5535.0
2019-08-02 12:45:00,212.83,212.83,212.65,212.65,8301.0,183.9379,183.9379,183.7824,183.7824,8301.0
2019-08-02 12:50:00,212.69,212.91,212.57,212.69,9662.0,183.8169,184.0071,183.7132,183.8169,9662.0
2019-08-02 12:55:00,212.7,212.7,212.45,212.5,6013.0,183.8256,183.8256,183.6095,183.6527,6013.0
2019-08-02 13:00:00,212.44,212.56,212.1,212.4,18792.0,183.6009,183.7046,183.307,183.5663,18792.0
2019-08-02 13:05:00,212.34,212.53,212.24,212.53,7288.0,183.5144,183.6787,183.428,183.6787,7288.0
2019-08-02 13:10:00,212.5,212.5,212.23,212.23,11817.0,183.6527,183.6527,183.4194,183.4194,11817.0
2019-08-02 13:15:00,212.4,212.51,212.32,212.42,9199.0,183.5663,183.6614,183.4972,183.5836,9199.0
2019-08-02 13:20:00,212.36,212.69,212.36,212.49,16320.0,183.5317,183.8169,183.5317,183.6441,16320.0
2019-08-02 13:25:00,212.49,212.72,212.42,212.72,6688.0,183.6441,183.8429,183.5836,183.8429,6688.0
2019-08-02 13:30:00,212.66,212.69,212.34,212.38,8025.0,183.791,183.8169,183.5144,183.549,8025.0
2019-08-02 13:35:00,212.43,212.45,212.28,212.45,7955.0,183.5922,183.6095,183.4626,183.6095,7955.0
2019-08-02 13:40:00,212.45,212.68,211.87,211.94,36045.0,183.6095,183.8083,183.1083,183.1688,36045.0
2019-08-02 13:45:00,211.94,212.07,211.66,211.73,30810.0,183.1688,183.2811,182.9268,182.9873,30810.0
2019-08-02 13:50:00,211.74,211.88,211.51,211.83,15938.0,182.9959,183.1169,182.7971,183.0737,15938.0
2019-08-02 13:55:00,211.75,211.85,211.58,211.74,8147.0,183.0045,183.091,182.8576,182.9959,8147.0
2019-08-02 14:00:00,211.72,211.85,211.59,211.68,15825.0,182.9786,183.091,182.8663,182.944,15825.0
2019-08-02 14:05:00,211.65,211.86,211.6,211.65,22789.0,182.9181,183.0996,182.8749,182.9181,22789.0
2019-08-02 14:10:00,211.65,211.8,211.58,211.8,20790.0,182.9181,183.0478,182.8576,183.0478,20790.0
2019-08-02 14:15:00,211.79,211.8,211.5,211.72,21469.0,183.0391,183.0478,182.7885,182.9786,21469.0
2019-08-02 14:20:00,211.71,212.15,211.68,211.94,24903.0,182.97,183.3502,182.944,183.1688,24903.0
2019-08-02 14:25:00,211.94,212.12,211.69,211.76,15230.0,183.1688,183.3243,182.9527,183.0132,15230.0
2019-08-02 14:30:00,211.75,211.82,211.52,211.56,25620.0,183.0045,183.065,182.8058,182.8403,25620.0
2019-08-02 14:35:00,211.58,212.01,211.54,211.81,23187.0,182.8576,183.2292,182.8231,183.0564,23187.0
2019-08-02 14:40:00,211.74,211.85,211.58,211.83,19856.0,182.9959,183.091,182.8576,183.0737,19856.0
2019-08-02 14:45:00,211.79,212.05,211.62,211.76,16475.0,183.0391,183.2638,182.8922,183.0132,16475.0
2019-08-02 14:50:00,211.69,211.77,211.55,211.61,18700.0,182.9527,183.0218,182.8317,182.8835,18700.0
2019-08-02 14:55:00,211.6,211.71,211.45,211.65,18898.0,182.8749,182.97,182.7453,182.9181,18898.0
2019-08-02 15:00:00,211.69,211.95,211.61,211.77,17741.0,182.9527,183.1774,182.8835,183.0218,17741.0
2019-08-02 15:05:00,211.72,211.89,211.6,211.71,11532.0,182.9786,183.1255,182.8749,182.97,11532.0
2019-08-02 15:10:00,211.69,211.69,211.46,211.5,12563.0,182.9527,182.9527,182.7539,182.7885,12563.0
2019-08-02 15:15:00,211.54,211.67,211.43,211.66,11149.0,182.8231,182.9354,182.728,182.9268,11149.0
2019-08-02 15:20:00,211.67,212.14,211.64,212.14,16270.0,182.9354,183.3416,182.9095,183.3416,16270.0
2019-08-02 15:25:00,212.13,212.44,212.07,212.3,21031.0,183.333,183.6009,183.2811,183.4799,21031.0
2019-08-02 15:30:00,212.37,212.4,212.01,212.09,21521.0,183.5404,183.5663,183.2292,183.2984,21521.0
2019-08-02 15:35:00,212.11,213.05,212.08,212.55,77604.0,183.3157,184.1281,183.2897,183.6959,77604.0
2019-08-02 15:40:00,212.61,212.79,212.51,212.52,22685.0,183.7478,183.9034,183.6614,183.67,22685.0
2019-08-02 15:45:00,212.51,212.56,212.2,212.26,37476.0,183.6614,183.7046,183.3935,183.4453,37476.0
2019-08-02 15:50:00,212.28,212.37,211.63,211.72,59878.0,183.4626,183.5404,182.9008,182.9786,59878.0
2019-08-02 15:55:00,211.72,212.15,211.72,212.11,160659.0,182.9786,183.3502,182.9786,183.3157,160659.0
2019-08-05 09:30:00,209.53,209.96,207.67,207.89,222420.0,181.0859,181.4575,179.4784,179.6685,222420.0
2019-08-05 09:35:00,207.81,208.12,206.5,207.16,148485.0,179.5994,179.8673,178.4672,179.0376,148485.0
2019-08-05 09:40:00,207.11,207.17,206.61,207.06,49918.0,178.9944,179.0463,178.5623,178.9512,49918.0
2019-08-05 09:45:00,207.02,207.52,206.79,206.9,71890.0,178.9166,179.3488,178.7179,178.8129,71890.0
2019-08-05 09:50:00,206.87,207.3,206.81,207.3,54458.0,178.787,179.1586,178.7352,179.1586,54458.0
2019-08-05 09:55:00,207.31,207.32,206.82,207.12,39185.0,179.1673,179.1759,178.7438,179.0031,39185.0
2019-08-05 10:00:00,207.1,207.29,206.44,206.48,46281.0,178.9858,179.15,178.4154,178.45,46281.0
2019-08-05 10:05:00,206.5,206.83,206.38,206.7,35624.0,178.4672,178.7524,178.3635,178.6401,35624.0
2019-08-05 10:10:00,206.78,207.41,206.74,207.38,22578.0,178.7092,179.2537,178.6747,179.2278,22578.0
2019-08-05 10:15:00,207.42,207.61,206.89,206.92,31926.0,179.2623,179.4266,178.8043,178.8302,31926.0
2019-08-05 10:20:00,206.92,207.47,206.89,207.24,15835.0,178.8302,179.3056,178.8043,179.1068,15835.0
2019-08-05 10:25:00,207.23,207.37,206.87,207.07,26956.0,179.0981,179.2191,178.787,178.9599,26956.0
2019-08-05 10:30:00,207.06,207.45,206.83,207.11,14196.0,178.9512,179.2883,178.7524,178.9944,14196.0
2019-08-05 10:35:00,207.07,207.35,206.81,206.87,19351.0,178.9599,179.2019,178.7352,178.787,19351.0
2019-08-05 10:40:00,206.91,207.04,206.57,206.59,27325.0,178.8216,178.9339,178.5277,178.545,27325.0
2019-08-05 10:45:00,206.62,206.87,206.62,206.69,20723.0,178.571,178.787,178.571,178.6314,20723.0
2019-08-05 10:50:00,206.69,206.99,206.69,206.76,11928.0,178.6314,178.8907,178.6314,178.6919,11928.0
2019-08-05 10:55:00,206.79,207.04,206.74,206.85,22617.0,178.7179,178.9339,178.6747,178.7697,22617.0
2019-08-05 11:00:00,206.81,206.85,206.67,206.69,15928.0,178.7352,178.7697,178.6142,178.6314,15928.0
2019-08-05 11:05:00,206.67,207.08,206.61,206.97,20501.0,178.6142,178.9685,178.5623,178.8734,20501.0
2019-08-05 11:10:00,207.03,207.24,206.88,206.95,36131.0,178.9253,179.1068,178.7957,178.8562,36131.0
2019-08-05 11:15:00,206.9,207.0,206.6,206.6,32531.0,178.8129,178.8994,178.5537,178.5537,32531.0
2019-08-05 11:20:00,206.59,206.83,206.56,206.58,37945.0,178.545,178.7524,178.5191,178.5364,37945.0
2019-08-05 11:25:00,206.61,206.67,206.44,206.6,12077.0,178.5623,178.6142,178.4154,178.5537,12077.0
2019-08-05 11:30:00,206.63,206.96,206.56,206.95,17235.0,178.5796,178.8648,178.5191,178.8562,17235.0
2019-08-05 11:35:00,206.94,207.01,206.77,206.77,10440.0,178.8475,178.908,178.7006,178.7006,10440.0
2019-08-05 11:40:00,206.81,206.93,206.59,206.61,14969.0,178.7352,178.8389,178.545,178.5623,14969.0
2019-08-05 11:45:00,206.63,206.92,206.63,206.75,21558.0,178.5796,178.8302,178.5796,178.6833,21558.0
2019-08-05 11:50:00,206.82,206.89,206.42,206.65,15169.0,178.7438,178.8043,178.3981,178.5969,15169.0
2019-08-05 11:55:00,206.66,206.66,206.15,206.18,31173.0,178.6055,178.6055,178.1648,178.1907,31173.0
2019-08-05 12:00:00,206.14,206.15,205.46,205.76,72013.0,178.1561,178.1648,177.5684,177.8277,72013.0
2019-08-05 12:05:00,205.73,206.05,205.73,205.77,19346.0,177.8018,178.0783,177.8018,177.8363,19346.0
2019-08-05 12:10:00,205.77,205.89,205.59,205.89,22721.0,177.8363,177.94,177.6808,177.94,22721.0
2019-08-05 12:15:00,205.91,206.15,205.86,206.15,18166.0,177.9573,178.1648,177.9141,178.1648,18166.0
2019-08-05 12:20:00,206.13,206.46,205.97,206.46,23937.0,178.1475,178.4327,178.0092,178.4327,23937.0
2019-08-05 12:25:00,206.51,206.53,205.72,205.79,21500.0,178.4759,178.4932,177.7931,177.8536,21500.0
2019-08-05 12:30:00,205.86,206.12,205.79,205.86,11537.0,177.9141,178.1388,177.8536,177.9141,11537.0
2019-08-05 12:35:00,205.81,205.97,205.66,205.81,16807.0,177.8709,178.0092,177.7413,177.8709,16807.0
2019-08-05 12:40:00,205.75,205.76,205.18,205.28,26521.0,177.8191,177.8277,177.3264,177.4129,26521.0
2019-08-05 12:45:00,205.35,205.5,204.87,204.89,28303.0,177.4734,177.603,177.0585,177.0758,28303.0
2019-08-05 12:50:00,204.85,204.97,204.67,204.77,41371.0,177.0412,177.1449,176.8857,176.9721,41371.0
2019-08-05 12:55:00,204.78,204.83,204.1,204.2,59835.0,176.9807,177.0239,176.393,176.4795,59835.0
2019-08-05 13:00:00,204.23,204.68,204.17,204.68,32572.0,176.5054,176.8943,176.4535,176.8943,32572.0
2019-08-05 13:05:00,204.65,204.85,204.65,204.77,16681.0,176.8684,177.0412,176.8684,176.9721,16681.0
2019-08-05 13:10:00,204.81,204.9,204.58,204.58,16537.0,177.0067,177.0844,176.8079,176.8079,16537.0
2019-08-05 13:15:00,204.64,204.87,204.59,204.82,14759.0,176.8597,177.0585,176.8165,177.0153,14759.0
2019-08-05 13:20:00,204.8,205.35,204.77,205.27,35641.0,176.998,177.4734,176.9721,177.4042,35641.0
2019-08-05 13:25:00,205.27,205.27,204.89,204.93,21728.0,177.4042,177.4042,177.0758,177.1104,21728.0
2019-08-05 13:30:00,204.88,205.04,204.69,204.92,18046.0,177.0672,177.2054,176.903,177.1017,18046.0
2019-08-05 13:35:00,204.93,205.31,204.92,205.31,22097.0,177.1104,177.4388,177.1017,177.4388,22097.0
2019-08-05 13:40:00,205.33,205.35,204.83,204.98,20428.0,177.4561,177.4734,177.0239,177.1536,20428.0
2019-08-05 13:45:00,204.94,204.95,204.64,204.8,18893.0,177.119,177.1277,176.8597,176.998,18893.0
2019-08-05 13:50:00,204.77,204.91,204.65,204.81,16775.0,176.9721,177.0931,176.8684,177.0067,16775.0
2019-08-05 13:55:00,204.83,204.97,204.76,204.81,23206.0,177.0239,177.1449,176.9634,177.0067,23206.0
2019-08-05 14:00:00,204.78,204.94,204.63,204.77,24593.0,176.9807,177.119,176.8511,176.9721,24593.0
2019-08-05 14:05:00,204.82,205.05,204.53,204.92,20290.0,177.0153,177.2141,176.7647,177.1017,20290.0
2019-08-05 14:10:00,204.86,205.42,204.79,205.41,14614.0,177.0499,177.5339,176.9894,177.5252,14614.0
2019-08-05 14:15:00,205.39,205.5,205.2,205.29,17053.0,177.5079,177.603,177.3437,177.4215,17053.0
2019-08-05 14:20:00,205.29,205.35,204.89,204.99,15170.0,177.4215,177.4734,177.0758,177.1622,15170.0
2019-08-05 14:25:00,204.98,204.98,204.42,204.49,19634.0,177.1536,177.1536,176.6696,176.7301,19634.0
2019-08-05 14:30:00,204.52,204.63,204.21,204.54,28330.0,176.756,176.8511,176.4881,176.7733,28330.0
2019-08-05 14:35:00,204.64,204.82,204.42,204.42,23250.0,176.8597,177.0153,176.6696,176.6696,23250.0
2019-08-05 14:40:00,204.45,204.74,204.32,204.35,22477.0,176.6955,176.9462,176.5832,176.6091,22477.0
2019-08-05 14:45:00,204.35,205.0,204.29,204.75,20018.0,176.6091,177.1709,176.5573,176.9548,20018.0
2019-08-05 14:50:00,204.72,204.9,204.5,204.57,19467.0,176.9289,177.0844,176.7387,176.7992,19467.0
2019-08-05 14:55:00,204.61,204.81,204.38,204.67,20303.0,176.8338,177.0067,176.635,176.8857,20303.0
2019-08-05 15:00:00,204.69,205.05,204.35,204.36,19616.0,176.903,177.2141,176.6091,176.6177,19616.0
2019-08-05 15:05:00,204.37,204.42,204.08,204.15,31594.0,176.6264,176.6696,176.3758,176.4363,31594.0
2019-08-05 15:10:00,204.24,205.15,204.2,204.91,32320.0,176.514,177.3005,176.4795,177.0931,32320.0
2019-08-05 15:15:00,204.92,205.16,204.28,205.01,32197.0,177.1017,177.3091,176.5486,177.1795,32197.0
2019-08-05 15:20:00,205.05,205.4,204.94,205.04,29792.0,177.2141,177.5166,177.119,177.2054,29792.0
2019-08-05 15:25:00,205.07,205.55,204.81,204.86,49238.0,177.2314,177.6462,177.0067,177.0499,49238.0
2019-08-05 15:30:00,204.79,205.01,204.38,204.88,63304.0,176.9894,177.1795,176.635,177.0672,63304.0
2019-08-05 15:35:00,204.88,205.4,204.76,205.31,56555.0,177.0672,177.5166,176.9634,177.4388,56555.0
2019-08-05 15:40:00,205.33,205.65,205.16,205.64,49762.0,177.4561,177.7326,177.3091,177.724,49762.0
2019-08-05 15:45:00,205.67,205.7,204.91,205.14,65779.0,177.7499,177.7758,177.0931,177.2919,65779.0
2019-08-05 15:50:00,205.14,205.36,204.87,205.35,115637.0,177.2919,177.482,177.0585,177.4734,115637.0
2019-08-05 15:55:00,205.31,205.41,204.89,204.99,195853.0,177.4388,177.5252,177.0758,177.1622,195853.0
2019-08-06 09:30:00,205.01,205.94,204.5,205.74,105454.0,177.1795,177.9833,176.7387,177.8104,105454.0
2019-08-06 09:35:00,205.59,206.36,205.39,206.25,65802.0,177.6808,178.3462,177.5079,178.2512,65802.0
2019-08-06 09:40:00,206.25,207.14,206.23,206.85,50463.0,178.2512,179.0204,178.2339,178.7697,50463.0
2019-08-06 09:45:00,206.89,207.0,206.0,206.6,36970.0,178.8043,178.8994,178.0351,178.5537,36970.0
2019-08-06 09:50:00,206.58,206.6,206.09,206.17,21033.0,178.5364,178.5537,178.1129,178.182,21033.0
2019-08-06 09:55:00,206.21,206.52,206.01,206.41,23472.0,178.2166,178.4845,178.0438,178.3895,23472.0
2019-08-06 10:00:00,206.37,206.76,206.28,206.51,49495.0,178.3549,178.6919,178.2771,178.4759,49495.0
2019-08-06 10:05:00,206.44,206.84,206.32,206.41,14167.0,178.4154,178.7611,178.3117,178.3895,14167.0
2019-08-06 10:10:00,206.38,206.52,205.9,206.12,19304.0,178.3635,178.4845,177.9487,178.1388,19304.0
2019-08-06 10:15:00,206.09,206.33,205.9,206.12,35013.0,178.1129,178.3203,177.9487,178.1388,35013.0
2019-08-06 10:20:00,206.24,206.67,206.08,206.49,15556.0,178.2425,178.6142,178.1043,178.4586,15556.0
2019-08-06 10:25:00,206.53,206.67,206.24,206.31,22607.0,178.4932,178.6142,178.2425,178.303,22607.0
2019-08-06 10:30:00,206.27,206.75,206.19,206.6,13077.0,178.2685,178.6833,178.1993,178.5537,13077.0
2019-08-06 10:35:00,206.56,206.86,206.24,206.81,12648.0,178.5191,178.7784,178.2425,178.7352,12648.0
2019-08-06 10:40:00,206.81,207.35,206.76,207.05,162662.0,178.7352,179.2019,178.6919,178.9426,162662.0
2019-08-06 10:45:00,207.02,207.21,206.7,206.7,75632.0,178.9166,179.0809,178.6401,178.6401,75632.0
2019-08-06 10:50:00,206.76,206.76,206.51,206.63,12996.0,178.6919,178.6919,178.4759,178.5796,12996.0
2019-08-06 10:55:00,206.62,206.77,206.43,206.43,10510.0,178.571,178.7006,178.4067,178.4067,10510.0
2019-08-06 11:00:00,206.43,206.44,206.18,206.19,15814.0,178.4067,178.4154,178.1907,178.1993,15814.0
2019-08-06 11:05:00,206.26,206.43,206.09,206.09,17604.0,178.2598,178.4067,178.1129,178.1129,17604.0
2019-08-06 11:10:00,206.12,206.12,205.65,205.69,23436.0,178.1388,178.1388,177.7326,177.7672,23436.0
2019-08-06 11:15:00,205.63,205.78,205.52,205.57,20182.0,177.7153,177.845,177.6203,177.6635,20182.0
2019-08-06 11:20:00,205.56,206.09,205.54,206.01,17002.0,177.6548,178.1129,177.6376,178.0438,17002.0
2019-08-06 11:25:00,205.92,206.15,205.78,205.86,11406.0,177.966,178.1648,177.845,177.9141,11406.0
2019-08-06 11:30:00,205.89,206.22,205.78,205.91,13917.0,177.94,178.2253,177.845,177.9573,13917.0
2019-08-06 11:35:00,206.01,206.21,205.76,206.21,6615.0,178.0438,178.2166,177.8277,178.2166,6615.0
2019-08-06 11:40:00,206.21,206.65,206.13,206.56,13632.0,178.2166,178.5969,178.1475,178.5191,13632.0
2019-08-06 11:45:00,206.54,206.67,206.44,206.61,11925.0,178.5018,178.6142,178.4154,178.5623,11925.0
2019-08-06 11:50:00,206.61,206.63,206.25,206.37,10524.0,178.5623,178.5796,178.2512,178.3549,10524.0
2019-08-06 11:55:00,206.32,206.72,206.25,206.72,10652.0,178.3117,178.6574,178.2512,178.6574,10652.0
2019-08-06 12:00:00,206.8,207.05,206.58,206.58,12757.0,178.7265,178.9426,178.5364,178.5364,12757.0
2019-08-06 12:05:00,206.68,206.83,206.56,206.78,17894.0,178.6228,178.7524,178.5191,178.7092,17894.0
2019-08-06 12:10:00,206.84,207.15,206.67,207.08,8259.0,178.7611,179.029,178.6142,178.9685,8259.0
2019-08-06 12:15:00,207.04,207.17,206.98,206.98,9148.0,178.9339,179.0463,178.8821,178.8821,9148.0
2019-08-06 12:20:00,207.0,207.04,206.76,206.81,10460.0,178.8994,178.9339,178.6919,178.7352,10460.0
2019-08-06 12:25:00,206.87,206.92,206.56,206.58,10482.0,178.787,178.8302,178.5191,178.5364,10482.0
2019-08-06 12:30:00,206.52,206.59,206.27,206.43,12798.0,178.4845,178.545,178.2685,178.4067,12798.0
2019-08-06 12:35:00,206.44,206.56,206.35,206.4,14907.0,178.4154,178.5191,178.3376,178.3808,14907.0
2019-08-06 12:40:00,206.43,206.43,206.2,206.38,21086.0,178.4067,178.4067,178.208,178.3635,21086.0
2019-08-06 12:45:00,206.41,206.46,206.09,206.2,10368.0,178.3895,178.4327,178.1129,178.208,10368.0
2019-08-06 12:50:00,206.16,206.2,205.83,205.95,10426.0,178.1734,178.208,177.8882,177.9919,10426.0
2019-08-06 12:55:00,205.93,206.22,205.78,206.08,16637.0,177.9746,178.2253,177.845,178.1043,16637.0
2019-08-06 13:00:00,206.11,206.44,206.11,206.37,13365.0,178.1302,178.4154,178.1302,178.3549,13365.0
2019-08-06 13:05:00,206.35,206.65,206.27,206.58,11770.0,178.3376,178.5969,178.2685,178.5364,11770.0
2019-08-06 13:10:00,206.59,206.61,206.36,206.45,11030.0,178.545,178.5623,178.3462,178.424,11030.0
2019-08-06 13:15:00,206.53,206.58,206.39,206.52,10729.0,178.4932,178.5364,178.3722,178.4845,10729.0
2019-08-06 13:20:00,206.56,206.78,206.46,206.71,10192.0,178.5191,178.7092,178.4327,178.6487,10192.0
2019-08-06 13:25:00,206.78,206.89,206.69,206.76,8354.0,178.7092,178.8043,178.6314,178.6919,8354.0
2019-08-06 13:30:00,206.78,206.89,206.66,206.89,9131.0,178.7092,178.8043,178.6055,178.8043,9131.0
2019-08-06 13:35:00,206.9,207.13,206.75,207.13,25584.0,178.8129,179.0117,178.6833,179.0117,25584.0
2019-08-06 13:40:00,207.11,207.21,206.97,207.15,16347.0,178.9944,179.0809,178.8734,179.029,16347.0
2019-08-06 13:45:00,207.2,207.39,207.1,207.26,12633.0,179.0722,179.2364,178.9858,179.1241,12633.0
2019-08-06 13:50:00,207.23,207.3,207.01,207.21,18660.0,179.0981,179.1586,178.908,179.0809,18660.0
2019-08-06 13:55:00,207.2,207.29,207.09,207.2,12015.0,179.0722,179.15,178.9771,179.0722,12015.0
2019-08-06 14:00:00,207.22,207.22,206.82,206.83,15347.0,179.0895,179.0895,178.7438,178.7524,15347.0
2019-08-06 14:05:00,206.82,207.06,206.7,206.99,14782.0,178.7438,178.9512,178.6401,178.8907,14782.0
2019-08-06 14:10:00,206.96,207.3,206.95,207.17,13402.0,178.8648,179.1586,178.8562,179.0463,13402.0
2019-08-06 14:15:00,207.26,207.88,207.25,207.78,86953.0,179.1241,179.6599,179.1154,179.5735,86953.0
2019-08-06 14:20:00,207.82,207.87,207.67,207.83,27050.0,179.608,179.6513,179.4784,179.6167,27050.0
2019-08-06 14:25:00,207.8,208.14,207.74,208.09,44484.0,179.5908,179.8846,179.5389,179.8414,44484.0
2019-08-06 14:30:00,208.09,208.4,207.96,208.26,31811.0,179.8414,180.1093,179.729,179.9883,31811.0
2019-08-06 14:35:00,208.26,208.34,208.12,208.21,38010.0,179.9883,180.0575,179.8673,179.9451,38010.0
2019-08-06 14:40:00,208.26,208.5,208.06,208.36,19123.0,179.9883,180.1957,179.8155,180.0747,19123.0
2019-08-06 14:45:00,208.36,208.37,208.15,208.3,16672.0,180.0747,180.0834,179.8933,180.0229,16672.0
2019-08-06 14:50:00,208.32,208.42,207.99,207.99,13434.0,180.0402,180.1266,179.755,179.755,13434.0
2019-08-06 14:55:00,207.98,208.02,207.83,207.83,10198.0,179.7463,179.7809,179.6167,179.6167,10198.0
2019-08-06 15:00:00,207.85,207.94,207.7,207.85,8587.0,179.634,179.7118,179.5043,179.634,8587.0
2019-08-06 15:05:00,207.83,207.91,207.74,207.78,16487.0,179.6167,179.6858,179.5389,179.5735,16487.0
2019-08-06 15:10:00,207.74,208.21,207.69,208.21,34391.0,179.5389,179.9451,179.4957,179.9451,34391.0
2019-08-06 15:15:00,208.27,208.43,208.17,208.43,16615.0,179.997,180.1352,179.9105,180.1352,16615.0
2019-08-06 15:20:00,208.45,208.53,208.36,208.48,21010.0,180.1525,180.2217,180.0747,180.1785,21010.0
2019-08-06 15:25:00,208.48,208.51,207.98,208.21,16999.0,180.1785,180.2044,179.7463,179.9451,16999.0
2019-08-06 15:30:00,208.18,208.21,207.86,208.01,27331.0,179.9192,179.9451,179.6426,179.7723,27331.0
2019-08-06 15:35:00,208.01,208.54,207.98,208.53,25176.0,179.7723,180.2303,179.7463,180.2217,25176.0
2019-08-06 15:40:00,208.51,208.7,208.47,208.67,28515.0,180.2044,180.3686,180.1698,180.3427,28515.0
2019-08-06 15:45:00,208.63,208.74,208.37,208.68,28804.0,180.3081,180.4032,180.0834,180.3513,28804.0
2019-08-06 15:50:00,208.72,208.93,208.66,208.81,63833.0,180.3859,180.5674,180.334,180.4637,63833.0
2019-08-06 15:55:00,208.82,209.09,208.68,208.83,153336.0,180.4723,180.7056,180.3513,180.4809,153336.0
2019-08-07 09:30:00,206.04,206.57,203.76,205.09,160369.0,178.0697,178.5277,176.0992,177.2487,160369.0
2019-08-07 09:35:00,205.08,205.24,203.8,204.02,80016.0,177.24,177.3783,176.1338,176.3239,80016.0
2019-08-07 09:40:00,204.0,204.55,203.63,204.15,85681.0,176.3066,176.782,175.9868,176.4363,85681.0
2019-08-07 09:45:00,204.14,204.14,203.28,203.45,45017.0,176.4276,176.4276,175.6844,175.8313,45017.0
2019-08-07 09:50:00,203.39,203.68,203.13,203.52,35345.0,175.7794,176.0301,175.5547,175.8918,35345.0
2019-08-07 09:55:00,203.52,204.41,203.41,204.08,56285.0,175.8918,176.661,175.7967,176.3758,56285.0
2019-08-07 10:00:00,204.11,204.38,203.81,204.21,44606.0,176.4017,176.635,176.1424,176.4881,44606.0
2019-08-07 10:05:00,204.18,204.6,204.12,204.42,44617.0,176.4622,176.8252,176.4103,176.6696,44617.0
2019-08-07 10:10:00,204.42,204.62,204.18,204.41,45437.0,176.6696,176.8425,176.4622,176.661,45437.0
2019-08-07 10:15:00,204.41,205.11,204.38,204.46,31621.0,176.661,177.2659,176.635,176.7042,31621.0
2019-08-07 10:20:00,204.38,204.42,203.95,203.97,30142.0,176.635,176.6696,176.2634,176.2807,30142.0
2019-08-07 10:25:00,204.04,204.57,203.84,204.2,27964.0,176.3412,176.7992,176.1683,176.4795,27964.0
2019-08-07 10:30:00,204.13,204.86,204.09,204.77,58531.0,176.419,177.0499,176.3844,176.9721,58531.0
2019-08-07 10:35:00,204.66,205.02,204.6,204.93,29570.0,176.877,177.1882,176.8252,177.1104,29570.0
2019-08-07 10:40:00,204.93,205.0,204.6,204.89,43150.0,177.1104,177.1709,176.8252,177.0758,43150.0
2019-08-07 10:45:00,204.94,205.22,204.67,205.22,32926.0,177.119,177.361,176.8857,177.361,32926.0
2019-08-07 10:50:00,205.17,205.67,205.06,205.56,38168.0,177.3178,177.7499,177.2227,177.6548,38168.0
2019-08-07 10:55:00,205.56,205.57,205.18,205.52,62404.0,177.6548,177.6635,177.3264,177.6203,62404.0
2019-08-07 11:00:00,205.49,205.65,205.08,205.26,52348.0,177.5944,177.7326,177.24,177.3956,52348.0
2019-08-07 11:05:00,205.19,205.27,204.9,205.27,36685.0,177.3351,177.4042,177.0844,177.4042,36685.0
2019-08-07 11:10:00,205.25,205.89,205.19,205.88,37714.0,177.3869,177.94,177.3351,177.9314,37714.0
2019-08-07 11:15:00,205.85,205.93,205.47,205.83,22810.0,177.9055,177.9746,177.5771,177.8882,22810.0
2019-08-07 11:20:00,205.87,206.02,205.54,205.59,18705.0,177.9228,178.0524,177.6376,177.6808,18705.0
2019-08-07 11:25:00,205.65,205.77,205.3,205.47,29167.0,177.7326,177.8363,177.4301,177.5771,29167.0
2019-08-07 11:30:00,205.42,205.51,205.16,205.42,22913.0,177.5339,177.6116,177.3091,177.5339,22913.0
2019-08-07 11:35:00,205.4,205.55,205.29,205.47,14271.0,177.5166,177.6462,177.4215,177.5771,14271.0
2019-08-07 11:40:00,205.47,205.62,205.01,205.34,20477.0,177.5771,177.7067,177.1795,177.4647,20477.0
2019-08-07 11:45:00,205.26,205.44,204.88,205.12,16746.0,177.3956,177.5511,177.0672,177.2746,16746.0
2019-08-07 11:50:00,205.08,205.34,204.95,205.12,24420.0,177.24,177.4647,177.1277,177.2746,24420.0
2019-08-07 11:55:00,205.17,205.63,205.17,205.43,18922.0,177.3178,177.7153,177.3178,177.5425,18922.0
2019-08-07 12:00:00,205.43,205.6,205.25,205.27,16970.0,177.5425,177.6894,177.3869,177.4042,16970.0
2019-08-07 12:05:00,205.23,205.39,205.03,205.09,16490.0,177.3696,177.5079,177.1968,177.2487,16490.0
2019-08-07 12:10:00,205.1,205.3,204.82,205.3,31404.0,177.2573,177.4301,177.0153,177.4301,31404.0
2019-08-07 12:15:00,205.31,205.56,205.23,205.26,15329.0,177.4388,177.6548,177.3696,177.3956,15329.0
2019-08-07 12:20:00,205.21,205.25,205.0,205.15,37959.0,177.3524,177.3869,177.1709,177.3005,37959.0
2019-08-07 12:25:00,205.16,205.45,205.07,205.36,31452.0,177.3091,177.5598,177.2314,177.482,31452.0
2019-08-07 12:30:00,205.33,205.75,205.3,205.71,14962.0,177.4561,177.8191,177.4301,177.7845,14962.0
2019-08-07 12:35:00,205.67,205.83,205.54,205.78,16901.0,177.7499,177.8882,177.6376,177.845,16901.0
2019-08-07 12:40:00,205.76,206.31,205.73,206.15,24650.0,177.8277,178.303,177.8018,178.1648,24650.0
2019-08-07 12:45:00,206.21,206.28,205.7,205.72,12679.0,178.2166,178.2771,177.7758,177.7931,12679.0
2019-08-07 12:50:00,205.74,205.94,205.72,205.78,25977.0,177.8104,177.9833,177.7931,177.845,25977.0
2019-08-07 12:55:00,205.74,205.92,205.64,205.85,21967.0,177.8104,177.966,177.724,177.9055,21967.0
2019-08-07 13:00:00,205.86,206.16,205.86,206.04,21584.0,177.9141,178.1734,177.9141,178.0697,21584.0
2019-08-07 13:05:00,206.03,206.44,205.99,206.41,14284.0,178.061,178.4154,178.0265,178.3895,14284.0
2019-08-07 13:10:00,206.41,206.57,206.35,206.4,26828.0,178.3895,178.5277,178.3376,178.3808,26828.0
2019-08-07 13:15:00,206.41,206.77,206.34,206.77,11355.0,178.3895,178.7006,178.329,178.7006,11355.0
2019-08-07 13:20:00,206.71,206.85,206.53,206.53,16050.0,178.6487,178.7697,178.4932,178.4932,16050.0
2019-08-07 13:25:00,206.55,206.65,206.36,206.61,14531.0,178.5105,178.5969,178.3462,178.5623,14531.0
2019-08-07 13:30:00,206.66,207.23,206.61,206.84,42306.0,178.6055,179.0981,178.5623,178.7611,42306.0
2019-08-07 13:35:00,206.83,206.91,206.64,206.91,24328.0,178.7524,178.8216,178.5882,178.8216,24328.0
2019-08-07 13:40:00,206.97,207.48,206.97,207.28,21684.0,178.8734,179.3142,178.8734,179.1414,21684.0
2019-08-07 13:45:00,207.25,207.38,207.15,207.38,14936.0,179.1154,179.2278,179.029,179.2278,14936.0
2019-08-07 13:50:00,207.38,207.42,207.03,207.25,14854.0,179.2278,179.2623,178.9253,179.1154,14854.0
2019-08-07 13:55:00,207.24,207.24,206.96,207.02,11745.0,179.1068,179.1068,178.8648,178.9166,11745.0
2019-08-07 14:00:00,207.04,207.14,206.95,207.05,10485.0,178.9339,179.0204,178.8562,178.9426,10485.0
2019-08-07 14:05:00,207.08,207.4,207.07,207.22,21897.0,178.9685,179.2451,178.9599,179.0895,21897.0
2019-08-07 14:10:00,207.21,207.27,206.79,206.81,22358.0,179.0809,179.1327,178.7179,178.7352,22358.0
2019-08-07 14:15:00,206.75,206.77,206.37,206.37,15578.0,178.6833,178.7006,178.3549,178.3549,15578.0
2019-08-07 14:20:00,206.48,206.61,206.27,206.29,16812.0,178.45,178.5623,178.2685,178.2857,16812.0
2019-08-07 14:25:00,206.34,206.62,206.22,206.62,14468.0,178.329,178.571,178.2253,178.571,14468.0
2019-08-07 14:30:00,206.57,206.77,206.48,206.64,28387.0,178.5277,178.7006,178.45,178.5882,28387.0
2019-08-07 14:35:00,206.61,206.78,206.57,206.72,7235.0,178.5623,178.7092,178.5277,178.6574,7235.0
2019-08-07 14:40:00,206.68,207.25,206.59,207.23,13041.0,178.6228,179.1154,178.545,179.0981,13041.0
2019-08-07 14:45:00,207.23,207.36,207.11,207.11,16386.0,179.0981,179.2105,178.9944,178.9944,16386.0
2019-08-07 14:50:00,207.19,207.59,207.19,207.59,9995.0,179.0636,179.4093,179.0636,179.4093,9995.0
2019-08-07 14:55:00,207.5,207.76,207.35,207.76,14596.0,179.3315,179.5562,179.2019,179.5562,14596.0
2019-08-07 15:00:00,207.69,207.79,207.33,207.63,24080.0,179.4957,179.5821,179.1846,179.4438,24080.0
2019-08-07 15:05:00,207.65,207.77,207.51,207.59,12790.0,179.4611,179.5648,179.3401,179.4093,12790.0
2019-08-07 15:10:00,207.59,207.68,207.36,207.63,17601.0,179.4093,179.4871,179.2105,179.4438,17601.0
2019-08-07 15:15:00,207.62,207.97,207.49,207.9,17066.0,179.4352,179.7377,179.3228,179.6772,17066.0
2019-08-07 15:20:00,207.95,208.12,207.92,208.0,22661.0,179.7204,179.8673,179.6945,179.7636,22661.0
2019-08-07 15:25:00,208.04,208.38,207.85,208.25,68868.0,179.7982,180.092,179.634,179.9797,68868.0
2019-08-07 15:30:00,208.26,208.5,208.11,208.28,27009.0,179.9883,180.1957,179.8587,180.0056,27009.0
2019-08-07 15:35:00,208.25,208.38,208.08,208.28,23356.0,179.9797,180.092,179.8328,180.0056,23356.0
2019-08-07 15:40:00,208.27,208.33,208.03,208.07,23811.0,179.997,180.0488,179.7895,179.8241,23811.0
2019-08-07 15:45:00,208.05,208.28,207.91,208.13,49634.0,179.8068,180.0056,179.6858,179.876,49634.0
2019-08-07 15:50:00,208.13,208.16,207.63,207.7,55348.0,179.876,179.9019,179.4438,179.5043,55348.0
2019-08-07 15:55:00,207.7,208.15,207.65,207.92,115255.0,179.5043,179.8933,179.4611,179.6945,115255.0
2019-08-08 09:30:00,209.7,209.7,208.72,209.15,95015.0,181.2328,181.2328,180.3859,180.7575,95015.0
2019-08-08 09:35:00,209.07,209.95,209.07,209.59,40026.0,180.6884,181.4489,180.6884,181.1378,40026.0
2019-08-08 09:40:00,209.56,209.86,209.29,209.59,34063.0,181.1118,181.3711,180.8785,181.1378,34063.0
2019-08-08 09:45:00,209.63,209.77,209.4,209.62,26422.0,181.1723,181.2933,180.9736,181.1637,26422.0
2019-08-08 09:50:00,209.52,209.98,208.97,209.98,34833.0,181.0773,181.4748,180.6019,181.4748,34833.0
2019-08-08 09:55:00,209.97,210.47,209.81,209.96,49359.0,181.4662,181.8983,181.3279,181.4575,49359.0
2019-08-08 10:00:00,209.98,210.02,209.78,209.92,25073.0,181.4748,181.5094,181.302,181.423,25073.0
2019-08-08 10:05:00,209.9,209.9,209.37,209.58,23099.0,181.4057,181.4057,180.9476,181.1291,23099.0
2019-08-08 10:10:00,209.62,209.65,209.33,209.47,13638.0,181.1637,181.1896,180.9131,181.0341,13638.0
2019-08-08 10:15:00,209.56,209.75,209.42,209.72,17695.0,181.1118,181.276,180.9908,181.2501,17695.0
2019-08-08 10:20:00,209.69,209.77,209.5,209.58,18480.0,181.2242,181.2933,181.06,181.1291,18480.0
2019-08-08 10:25:00,209.58,209.66,209.45,209.47,11243.0,181.1291,181.1983,181.0168,181.0341,11243.0
2019-08-08 10:30:00,209.48,209.9,209.42,209.85,12273.0,181.0427,181.4057,180.9908,181.3625,12273.0
2019-08-08 10:35:00,209.84,209.93,209.71,209.75,29683.0,181.3538,181.4316,181.2415,181.276,29683.0
2019-08-08 10:40:00,209.74,210.11,209.71,209.99,13317.0,181.2674,181.5872,181.2415,181.4835,13317.0
2019-08-08 10:45:00,210.01,210.22,209.92,210.15,18332.0,181.5008,181.6822,181.423,181.6217,18332.0
2019-08-08 10:50:00,210.17,210.31,210.06,210.14,26771.0,181.639,181.76,181.544,181.6131,26771.0
2019-08-08 10:55:00,210.12,210.23,209.92,210.12,22145.0,181.5958,181.6909,181.423,181.5958,22145.0
2019-08-08 11:00:00,210.12,210.18,209.85,209.86,14975.0,181.5958,181.6477,181.3625,181.3711,14975.0
2019-08-08 11:05:00,209.89,209.89,209.5,209.57,11733.0,181.397,181.397,181.06,181.1205,11733.0
2019-08-08 11:10:00,209.54,209.67,209.37,209.64,13716.0,181.0946,181.2069,180.9476,181.181,13716.0
2019-08-08 11:15:00,209.61,210.06,209.61,210.06,10058.0,181.1551,181.544,181.1551,181.544,10058.0
2019-08-08 11:20:00,210.04,210.2,209.91,210.07,20609.0,181.5267,181.665,181.4143,181.5526,20609.0
2019-08-08 11:25:00,210.08,210.34,210.04,210.17,23817.0,181.5612,181.786,181.5267,181.639,23817.0
2019-08-08 11:30:00,210.16,210.4,210.07,210.34,22826.0,181.6304,181.8378,181.5526,181.786,22826.0
2019-08-08 11:35:00,210.41,210.84,210.34,210.8,19149.0,181.8465,182.2181,181.786,182.1835,19149.0
2019-08-08 11:40:00,210.81,210.94,210.47,210.47,17106.0,182.1922,182.3045,181.8983,181.8983,17106.0
2019-08-08 11:45:00,210.44,210.65,210.29,210.57,18239.0,181.8724,182.0539,181.7427,181.9847,18239.0
2019-08-08 11:50:00,210.6,210.85,210.56,210.85,8755.0,182.0107,182.2267,181.9761,182.2267,8755.0
2019-08-08 11:55:00,210.82,210.97,210.74,210.91,10337.0,182.2008,182.3304,182.1317,182.2786,10337.0
2019-08-08 12:00:00,211.0,211.21,211.0,211.19,17541.0,182.3564,182.5378,182.3564,182.5206,17541.0
2019-08-08 12:05:00,211.21,211.5,211.2,211.43,15416.0,182.5378,182.7885,182.5292,182.728,15416.0
2019-08-08 12:10:00,211.4,211.45,211.28,211.42,13348.0,182.7021,182.7453,182.5983,182.7193,13348.0
2019-08-08 12:15:00,211.41,211.57,211.38,211.52,4888.0,182.7107,182.849,182.6848,182.8058,4888.0
2019-08-08 12:20:00,211.53,211.57,211.35,211.35,12702.0,182.8144,182.849,182.6588,182.6588,12702.0
2019-08-08 12:25:00,211.36,211.36,210.96,211.01,16717.0,182.6675,182.6675,182.3218,182.365,16717.0
2019-08-08 12:30:00,211.03,211.24,210.94,211.19,9477.0,182.3823,182.5638,182.3045,182.5206,9477.0
2019-08-08 12:35:00,211.18,211.29,211.05,211.13,16457.0,182.5119,182.607,182.3996,182.4687,16457.0
2019-08-08 12:40:00,211.14,211.36,211.11,211.22,9462.0,182.4774,182.6675,182.4514,182.5465,9462.0
2019-08-08 12:45:00,211.21,211.31,211.18,211.25,4938.0,182.5378,182.6243,182.5119,182.5724,4938.0
2019-08-08 12:50:00,211.35,211.55,211.27,211.47,7203.0,182.6588,182.8317,182.5897,182.7626,7203.0
2019-08-08 12:55:00,211.43,211.48,211.29,211.47,7114.0,182.728,182.7712,182.607,182.7626,7114.0
2019-08-08 13:00:00,211.48,211.56,211.42,211.48,14950.0,182.7712,182.8403,182.7193,182.7712,14950.0
2019-08-08 13:05:00,211.51,211.61,211.25,211.25,11478.0,182.7971,182.8835,182.5724,182.5724,11478.0
2019-08-08 13:10:00,211.25,211.41,211.22,211.26,13961.0,182.5724,182.7107,182.5465,182.5811,13961.0
2019-08-08 13:15:00,211.28,211.35,210.87,210.97,24037.0,182.5983,182.6588,182.244,182.3304,24037.0
2019-08-08 13:20:00,210.95,211.06,210.89,211.02,27251.0,182.3131,182.4082,182.2613,182.3736,27251.0
2019-08-08 13:25:00,210.99,211.01,210.52,210.52,18690.0,182.3477,182.365,181.9415,181.9415,18690.0
2019-08-08 13:30:00,210.57,210.91,210.54,210.79,13227.0,181.9847,182.2786,181.9588,182.1749,13227.0
2019-08-08 13:35:00,210.81,210.91,210.66,210.8,58820.0,182.1922,182.2786,182.0625,182.1835,58820.0
2019-08-08 13:40:00,210.84,211.2,210.83,211.16,8512.0,182.2181,182.5292,182.2094,182.4946,8512.0
2019-08-08 13:45:00,211.2,211.38,211.16,211.37,13518.0,182.5292,182.6848,182.4946,182.6761,13518.0
2019-08-08 13:50:00,211.34,211.55,211.31,211.54,13427.0,182.6502,182.8317,182.6243,182.8231,13427.0
2019-08-08 13:55:00,211.56,211.6,211.31,211.31,11866.0,182.8403,182.8749,182.6243,182.6243,11866.0
2019-08-08 14:00:00,211.3,211.32,210.96,210.96,22157.0,182.6156,182.6329,182.3218,182.3218,22157.0
2019-08-08 14:05:00,210.94,211.09,210.75,210.83,15660.0,182.3045,182.4341,182.1403,182.2094,15660.0
2019-08-08 14:10:00,210.83,211.01,210.79,210.97,11418.0,182.2094,182.365,182.1749,182.3304,11418.0
2019-08-08 14:15:00,211.06,211.06,210.74,210.75,10232.0,182.4082,182.4082,182.1317,182.1403,10232.0
2019-08-08 14:20:00,210.9,211.0,210.83,210.86,8547.0,182.2699,182.3564,182.2094,182.2354,8547.0
2019-08-08 14:25:00,210.92,211.05,210.9,210.94,11486.0,182.2872,182.3996,182.2699,182.3045,11486.0
2019-08-08 14:30:00,210.95,211.25,210.93,211.1,17805.0,182.3131,182.5724,182.2959,182.4428,17805.0
2019-08-08 14:35:00,211.07,211.18,210.92,211.13,6835.0,182.4169,182.5119,182.2872,182.4687,6835.0
2019-08-08 14:40:00,211.19,211.36,211.05,211.35,10208.0,182.5206,182.6675,182.3996,182.6588,10208.0
2019-08-08 14:45:00,211.36,211.49,210.78,210.84,16012.0,182.6675,182.7798,182.1662,182.2181,16012.0
2019-08-08 14:50:00,210.83,211.07,210.83,210.98,9597.0,182.2094,182.4169,182.2094,182.3391,9597.0
2019-08-08 14:55:00,210.96,211.18,210.96,211.07,12980.0,182.3218,182.5119,182.3218,182.4169,12980.0
2019-08-08 15:00:00,211.08,211.16,210.98,211.0,12170.0,182.4255,182.4946,182.3391,182.3564,12170.0
2019-08-08 15:05:00,210.98,211.28,210.94,211.1,15778.0,182.3391,182.5983,182.3045,182.4428,15778.0
2019-08-08 15:10:00,211.14,211.15,210.81,210.91,15684.0,182.4774,182.486,182.1922,182.2786,15684.0
2019-08-08 15:15:00,210.9,210.95,210.78,210.86,14175.0,182.2699,182.3131,182.1662,182.2354,14175.0
2019-08-08 15:20:00,210.85,211.08,210.8,211.08,16161.0,182.2267,182.4255,182.1835,182.4255,16161.0
2019-08-08 15:25:00,211.09,211.09,210.83,210.94,16304.0,182.4341,182.4341,182.2094,182.3045,16304.0
2019-08-08 15:30:00,210.91,211.2,210.88,211.19,19629.0,182.2786,182.5292,182.2526,182.5206,19629.0
2019-08-08 15:35:00,211.2,211.42,211.11,211.22,55043.0,182.5292,182.7193,182.4514,182.5465,55043.0
2019-08-08 15:40:00,211.25,211.63,211.21,211.61,36804.0,182.5724,182.9008,182.5378,182.8835,36804.0
2019-08-08 15:45:00,211.61,211.69,211.22,211.23,38305.0,182.8835,182.9527,182.5465,182.5551,38305.0
2019-08-08 15:50:00,211.22,211.58,211.22,211.49,49375.0,182.5465,182.8576,182.5465,182.7798,49375.0
2019-08-08 15:55:00,211.47,211.66,211.16,211.66,140455.0,182.7626,182.9268,182.4946,182.9268,140455.0
2019-08-09 09:30:00,211.45,212.2,211.37,212.06,53958.0,182.7453,183.3935,182.6761,183.2725,53958.0
2019-08-09 09:35:00,212.06,212.42,211.7,212.14,25817.0,183.2725,183.5836,182.9613,183.3416,25817.0
2019-08-09 09:40:00,212.23,212.38,211.91,212.06,24125.0,183.4194,183.549,183.1428,183.2725,24125.0
2019-08-09 09:45:00,212.02,212.13,211.5,211.61,26012.0,183.2379,183.333,182.7885,182.8835,26012.0
2019-08-09 09:50:00,211.5,211.5,210.97,211.16,27562.0,182.7885,182.7885,182.3304,182.4946,27562.0
2019-08-09 09:55:00,211.15,211.3,210.69,210.7,49341.0,182.486,182.6156,182.0884,182.0971,49341.0
2019-08-09 10:00:00,210.71,211.17,210.7,211.06,20599.0,182.1057,182.5033,182.0971,182.4082,20599.0
2019-08-09 10:05:00,211.05,211.1,210.13,210.38,22410.0,182.3996,182.4428,181.6045,181.8205,22410.0
2019-08-09 10:10:00,210.25,210.71,210.25,210.63,13622.0,181.7082,182.1057,181.7082,182.0366,13622.0
2019-08-09 10:15:00,210.64,210.65,209.46,209.71,42684.0,182.0452,182.0539,181.0254,181.2415,42684.0
2019-08-09 10:20:00,209.7,209.83,209.12,209.18,32697.0,181.2328,181.3452,180.7316,180.7834,32697.0
2019-08-09 10:25:00,209.32,209.81,209.1,209.61,27273.0,180.9044,181.3279,180.7143,181.1551,27273.0
2019-08-09 10:30:00,209.59,209.6,208.97,209.05,11844.0,181.1378,181.1464,180.6019,180.6711,11844.0
2019-08-09 10:35:00,208.97,209.37,208.93,209.23,17512.0,180.6019,180.9476,180.5674,180.8266,17512.0
2019-08-09 10:40:00,209.19,209.25,208.55,208.82,20923.0,180.7921,180.8439,180.2389,180.4723,20923.0
2019-08-09 10:45:00,208.73,209.21,208.6,209.21,11733.0,180.3945,180.8094,180.2822,180.8094,11733.0
2019-08-09 10:50:00,209.24,209.56,209.19,209.42,7745.0,180.8353,181.1118,180.7921,180.9908,7745.0
2019-08-09 10:55:00,209.36,209.51,209.3,209.37,20755.0,180.939,181.0686,180.8871,180.9476,20755.0
2019-08-09 11:00:00,209.3,209.42,209.05,209.19,11737.0,180.8871,180.9908,180.6711,180.7921,11737.0
2019-08-09 11:05:00,209.19,209.21,208.62,208.66,16037.0,180.7921,180.8094,180.2994,180.334,16037.0
2019-08-09 11:10:00,208.61,208.73,208.53,208.66,14332.0,180.2908,180.3945,180.2217,180.334,14332.0
2019-08-09 11:15:00,208.67,208.86,208.59,208.67,24974.0,180.3427,180.5069,180.2735,180.3427,24974.0
2019-08-09 11:20:00,208.64,208.73,208.31,208.38,13767.0,180.3167,180.3945,180.0315,180.092,13767.0
2019-08-09 11:25:00,208.29,208.44,207.95,207.97,22697.0,180.0142,180.1439,179.7204,179.7377,22697.0
2019-08-09 11:30:00,208.01,208.56,207.96,208.56,29753.0,179.7723,180.2476,179.729,180.2476,29753.0
2019-08-09 11:35:00,208.54,208.61,208.34,208.42,10842.0,180.2303,180.2908,180.0575,180.1266,10842.0
2019-08-09 11:40:00,208.37,208.6,208.31,208.4,10894.0,180.0834,180.2822,180.0315,180.1093,10894.0
2019-08-09 11:45:00,208.34,208.8,208.31,208.8,11586.0,180.0575,180.455,180.0315,180.455,11586.0
2019-08-09 11:50:00,208.78,208.84,208.48,208.48,20722.0,180.4377,180.4896,180.1785,180.1785,20722.0
2019-08-09 11:55:00,208.46,208.58,208.15,208.3,9123.0,180.1612,180.2649,179.8933,180.0229,9123.0
2019-08-09 12:00:00,208.34,208.71,208.29,208.67,24889.0,180.0575,180.3772,180.0142,180.3427,24889.0
2019-08-09 12:05:00,208.74,208.86,208.53,208.74,11717.0,180.4032,180.5069,180.2217,180.4032,11717.0
2019-08-09 12:10:00,208.78,208.9,208.77,208.83,7952.0,180.4377,180.5414,180.4291,180.4809,7952.0
2019-08-09 12:15:00,208.8,208.83,208.36,208.45,14984.0,180.455,180.4809,180.0747,180.1525,14984.0
2019-08-09 12:20:00,208.45,208.66,208.35,208.63,12684.0,180.1525,180.334,180.0661,180.3081,12684.0
2019-08-09 12:25:00,208.6,208.86,208.54,208.73,11406.0,180.2822,180.5069,180.2303,180.3945,11406.0
2019-08-09 12:30:00,208.73,208.8,208.62,208.78,9576.0,180.3945,180.455,180.2994,180.4377,9576.0
2019-08-09 12:35:00,208.8,208.95,208.67,208.91,8911.0,180.455,180.5846,180.3427,180.5501,8911.0
2019-08-09 12:40:00,208.94,209.39,208.9,209.27,24709.0,180.576,180.9649,180.5414,180.8612,24709.0
2019-08-09 12:45:00,209.28,209.29,209.07,209.18,9578.0,180.8699,180.8785,180.6884,180.7834,9578.0
2019-08-09 12:50:00,209.26,210.22,209.25,210.22,22293.0,180.8526,181.6822,180.8439,181.6822,22293.0
2019-08-09 12:55:00,210.33,210.77,209.89,209.89,27430.0,181.7773,182.1576,181.397,181.397,27430.0
2019-08-09 13:00:00,209.82,210.3,209.82,210.26,11200.0,181.3365,181.7514,181.3365,181.7168,11200.0
2019-08-09 13:05:00,210.31,210.49,210.2,210.43,12748.0,181.76,181.9156,181.665,181.8637,12748.0
2019-08-09 13:10:00,210.34,210.65,210.28,210.49,18074.0,181.786,182.0539,181.7341,181.9156,18074.0
2019-08-09 13:15:00,210.53,210.75,210.37,210.66,13949.0,181.9502,182.1403,181.8119,182.0625,13949.0
2019-08-09 13:20:00,210.63,210.84,210.57,210.68,16598.0,182.0366,182.2181,181.9847,182.0798,16598.0
2019-08-09 13:25:00,210.66,210.89,210.65,210.73,9671.0,182.0625,182.2613,182.0539,182.123,9671.0
2019-08-09 13:30:00,210.81,211.14,210.81,211.01,32414.0,182.1922,182.4774,182.1922,182.365,32414.0
2019-08-09 13:35:00,211.04,211.04,210.8,210.85,6254.0,182.3909,182.3909,182.1835,182.2267,6254.0
2019-08-09 13:40:00,210.93,211.07,210.86,211.05,7804.0,182.2959,182.4169,182.2354,182.3996,7804.0
2019-08-09 13:45:00,211.01,211.08,210.76,210.92,9271.0,182.365,182.4255,182.1489,182.2872,9271.0
2019-08-09 13:50:00,210.85,211.05,210.74,210.99,10364.0,182.2267,182.3996,182.1317,182.3477,10364.0
2019-08-09 13:55:00,211.02,211.07,210.84,210.86,7027.0,182.3736,182.4169,182.2181,182.2354,7027.0
2019-08-09 14:00:00,210.9,210.91,210.62,210.76,9444.0,182.2699,182.2786,182.0279,182.1489,9444.0
2019-08-09 14:05:00,210.79,210.83,210.65,210.78,10952.0,182.1749,182.2094,182.0539,182.1662,10952.0
2019-08-09 14:10:00,210.78,210.86,210.71,210.76,7983.0,182.1662,182.2354,182.1057,182.1489,7983.0
2019-08-09 14:15:00,210.77,210.77,210.61,210.72,6283.0,182.1576,182.1576,182.0193,182.1144,6283.0
2019-08-09 14:20:00,210.66,210.7,210.55,210.59,28026.0,182.0625,182.0971,181.9674,182.002,28026.0
2019-08-09 14:25:00,210.59,210.79,210.55,210.58,15026.0,182.002,182.1749,181.9674,181.9934,15026.0
2019-08-09 14:30:00,210.61,210.77,210.54,210.65,8182.0,182.0193,182.1576,181.9588,182.0539,8182.0
2019-08-09 14:35:00,210.63,210.67,210.23,210.37,7609.0,182.0366,182.0712,181.6909,181.8119,7609.0
2019-08-09 14:40:00,210.37,210.58,210.37,210.5,7539.0,181.8119,181.9934,181.8119,181.9242,7539.0
2019-08-09 14:45:00,210.53,210.53,210.34,210.35,9680.0,181.9502,181.9502,181.786,181.7946,9680.0
2019-08-09 14:50:00,210.29,210.34,210.11,210.23,12886.0,181.7427,181.786,181.5872,181.6909,12886.0
2019-08-09 14:55:00,210.31,210.5,210.31,210.33,13604.0,181.76,181.9242,181.76,181.7773,13604.0
2019-08-09 15:00:00,210.34,210.79,210.25,210.79,20030.0,181.786,182.1749,181.7082,182.1749,20030.0
2019-08-09 15:05:00,210.74,211.31,210.74,211.2,32628.0,182.1317,182.6243,182.1317,182.5292,32628.0
2019-08-09 15:10:00,211.2,211.22,210.76,210.96,41997.0,182.5292,182.5465,182.1489,182.3218,41997.0
2019-08-09 15:15:00,210.96,210.96,210.52,210.52,11363.0,182.3218,182.3218,181.9415,181.9415,11363.0
2019-08-09 15:20:00,210.52,210.52,210.39,210.49,27782.0,181.9415,181.9415,181.8292,181.9156,27782.0
2019-08-09 15:25:00,210.51,210.58,210.42,210.54,11439.0,181.9329,181.9934,181.8551,181.9588,11439.0
2019-08-09 15:30:00,210.51,211.0,210.5,210.82,18031.0,181.9329,182.3564,181.9242,182.2008,18031.0
2019-08-09 15:35:00,210.86,211.01,210.8,211.01,16095.0,182.2354,182.365,182.1835,182.365,16095.0
2019-08-09 15:40:00,210.99,211.02,210.84,210.91,26992.0,182.3477,182.3736,182.2181,182.2786,26992.0
2019-08-09 15:45:00,210.91,211.01,210.8,210.82,28541.0,182.2786,182.365,182.1835,182.2008,28541.0
2019-08-09 15:50:00,210.8,210.87,210.39,210.49,50965.0,182.1835,182.244,181.8292,181.9156,50965.0
2019-08-09 15:55:00,210.47,210.47,210.0,210.12,150711.0,181.8983,181.8983,181.4921,181.5958,150711.0
2019-08-12 09:30:00,208.1,208.94,208.05,208.45,68579.0,179.85,180.576,179.8068,180.1525,68579.0
2019-08-12 09:35:00,208.41,209.48,208.08,209.34,30705.0,180.118,181.0427,179.8328,180.9217,30705.0
2019-08-12 09:40:00,209.28,209.41,208.64,208.73,21079.0,180.8699,180.9822,180.3167,180.3945,21079.0
2019-08-12 09:45:00,208.73,209.17,208.72,209.17,19148.0,180.3945,180.7748,180.3859,180.7748,19148.0
2019-08-12 09:50:00,209.1,209.36,208.94,209.16,24907.0,180.7143,180.939,180.576,180.7661,24907.0
2019-08-12 09:55:00,209.16,209.5,209.16,209.31,18788.0,180.7661,181.06,180.7661,180.8958,18788.0
2019-08-12 10:00:00,209.31,209.64,209.18,209.19,13666.0,180.8958,181.181,180.7834,180.7921,13666.0
2019-08-12 10:05:00,209.15,209.15,208.62,208.62,13826.0,180.7575,180.7575,180.2994,180.2994,13826.0
2019-08-12 10:10:00,208.61,208.94,208.5,208.89,17031.0,180.2908,180.576,180.1957,180.5328,17031.0
2019-08-12 10:15:00,208.94,209.22,208.75,208.95,9200.0,180.576,180.818,180.4118,180.5846,9200.0
2019-08-12 10:20:00,208.96,209.04,208.66,208.97,7648.0,180.5933,180.6624,180.334,180.6019,7648.0
2019-08-12 10:25:00,209.06,209.21,208.69,208.7,11447.0,180.6797,180.8094,180.3599,180.3686,11447.0
2019-08-12 10:30:00,208.67,208.86,208.47,208.5,11422.0,180.3427,180.5069,180.1698,180.1957,11422.0
2019-08-12 10:35:00,208.53,208.57,208.24,208.36,15792.0,180.2217,180.2562,179.971,180.0747,15792.0
2019-08-12 10:40:00,208.37,208.48,207.96,208.09,40836.0,180.0834,180.1785,179.729,179.8414,40836.0
2019-08-12 10:45:00,208.09,208.12,207.87,208.12,20200.0,179.8414,179.8673,179.6513,179.8673,20200.0
2019-08-12 10:50:00,208.12,208.4,208.06,208.37,14355.0,179.8673,180.1093,179.8155,180.0834,14355.0
2019-08-12 10:55:00,208.39,208.57,208.26,208.37,14995.0,180.1007,180.2562,179.9883,180.0834,14995.0
2019-08-12 11:00:00,208.34,208.34,208.04,208.05,14700.0,180.0575,180.0575,179.7982,179.8068,14700.0
2019-08-12 11:05:00,208.02,208.13,207.72,207.79,12579.0,179.7809,179.876,179.5216,179.5821,12579.0
2019-08-12 11:10:00,207.73,207.74,207.17,207.41,18538.0,179.5303,179.5389,179.0463,179.2537,18538.0
2019-08-12 11:15:00,207.42,207.66,207.38,207.61,11482.0,179.2623,179.4698,179.2278,179.4266,11482.0
2019-08-12 11:20:00,207.61,207.69,207.39,207.69,13783.0,179.4266,179.4957,179.2364,179.4957,13783.0
2019-08-12 11:25:00,207.65,207.79,207.41,207.45,18112.0,179.4611,179.5821,179.2537,179.2883,18112.0
2019-08-12 11:30:00,207.45,207.63,207.08,207.16,20323.0,179.2883,179.4438,178.9685,179.0376,20323.0
2019-08-12 11:35:00,207.09,207.5,207.05,207.3,37739.0,178.9771,179.3315,178.9426,179.1586,37739.0
2019-08-12 11:40:00,207.25,207.5,207.09,207.49,11688.0,179.1154,179.3315,178.9771,179.3228,11688.0
2019-08-12 11:45:00,207.49,207.9,207.49,207.88,15170.0,179.3228,179.6772,179.3228,179.6599,15170.0
2019-08-12 11:50:00,207.91,208.13,207.91,208.02,14204.0,179.6858,179.876,179.6858,179.7809,14204.0
2019-08-12 11:55:00,208.03,208.16,207.9,208.06,13116.0,179.7895,179.9019,179.6772,179.8155,13116.0
2019-08-12 12:00:00,208.03,208.04,207.43,207.55,17721.0,179.7895,179.7982,179.271,179.3747,17721.0
2019-08-12 12:05:00,207.59,207.74,207.47,207.73,7685.0,179.4093,179.5389,179.3056,179.5303,7685.0
2019-08-12 12:10:00,207.8,208.0,207.76,207.76,8970.0,179.5908,179.7636,179.5562,179.5562,8970.0
2019-08-12 12:15:00,207.72,207.85,207.68,207.84,5777.0,179.5216,179.634,179.4871,179.6253,5777.0
2019-08-12 12:20:00,207.9,208.13,207.87,208.08,8989.0,179.6772,179.876,179.6513,179.8328,8989.0
2019-08-12 12:25:00,208.04,208.2,207.92,208.2,4997.0,179.7982,179.9365,179.6945,179.9365,4997.0
2019-08-12 12:30:00,208.18,208.27,207.85,207.92,8611.0,179.9192,179.997,179.634,179.6945,8611.0
2019-08-12 12:35:00,207.93,208.01,207.84,207.98,7260.0,179.7031,179.7723,179.6253,179.7463,7260.0
2019-08-12 12:40:00,208.05,208.07,207.61,207.82,23231.0,179.8068,179.8241,179.4266,179.608,23231.0
2019-08-12 12:45:00,207.74,207.9,207.66,207.82,7283.0,179.5389,179.6772,179.4698,179.608,7283.0
2019-08-12 12:50:00,207.84,207.94,207.52,207.6,7070.0,179.6253,179.7118,179.3488,179.4179,7070.0
2019-08-12 12:55:00,207.62,208.08,207.62,207.81,10854.0,179.4352,179.8328,179.4352,179.5994,10854.0
2019-08-12 13:00:00,207.75,207.82,207.63,207.69,7505.0,179.5476,179.608,179.4438,179.4957,7505.0
2019-08-12 13:05:00,207.75,207.97,207.7,207.72,4862.0,179.5476,179.7377,179.5043,179.5216,4862.0
2019-08-12 13:10:00,207.63,207.83,207.62,207.77,4802.0,179.4438,179.6167,179.4352,179.5648,4802.0
2019-08-12 13:15:00,207.77,207.79,207.33,207.54,8903.0,179.5648,179.5821,179.1846,179.3661,8903.0
2019-08-12 13:20:00,207.53,207.74,207.52,207.68,10114.0,179.3574,179.5389,179.3488,179.4871,10114.0
2019-08-12 13:25:00,207.7,207.78,207.64,207.67,10558.0,179.5043,179.5735,179.4525,179.4784,10558.0
2019-08-12 13:30:00,207.65,207.7,207.47,207.67,6310.0,179.4611,179.5043,179.3056,179.4784,6310.0
2019-08-12 13:35:00,207.67,207.67,207.39,207.41,8040.0,179.4784,179.4784,179.2364,179.2537,8040.0
2019-08-12 13:40:00,207.41,207.45,207.2,207.23,9726.0,179.2537,179.2883,179.0722,179.0981,9726.0
2019-08-12 13:45:00,207.24,207.49,207.13,207.44,20388.0,179.1068,179.3228,179.0117,179.2796,20388.0
2019-08-12 13:50:00,207.45,207.63,207.35,207.61,10567.0,179.2883,179.4438,179.2019,179.4266,10567.0
2019-08-12 13:55:00,207.6,207.67,207.46,207.56,10283.0,179.4179,179.4784,179.2969,179.3833,10283.0
2019-08-12 14:00:00,207.56,207.69,207.48,207.67,11823.0,179.3833,179.4957,179.3142,179.4784,11823.0
2019-08-12 14:05:00,207.62,207.73,207.6,207.68,9202.0,179.4352,179.5303,179.4179,179.4871,9202.0
2019-08-12 14:10:00,207.68,207.92,207.58,207.81,11758.0,179.4871,179.6945,179.4006,179.5994,11758.0
2019-08-12 14:15:00,207.81,207.88,207.64,207.64,11229.0,179.5994,179.6599,179.4525,179.4525,11229.0
2019-08-12 14:20:00,207.67,207.71,207.12,207.22,62317.0,179.4784,179.513,179.0031,179.0895,62317.0
2019-08-12 14:25:00,207.2,207.26,207.09,207.15,8276.0,179.0722,179.1241,178.9771,179.029,8276.0
2019-08-12 14:30:00,207.17,207.27,207.11,207.2,10857.0,179.0463,179.1327,178.9944,179.0722,10857.0
2019-08-12 14:35:00,207.21,207.28,207.02,207.05,10378.0,179.0809,179.1414,178.9166,178.9426,10378.0
2019-08-12 14:40:00,207.03,207.04,206.21,206.33,31928.0,178.9253,178.9339,178.2166,178.3203,31928.0
2019-08-12 14:45:00,206.33,206.56,206.31,206.31,10395.0,178.3203,178.5191,178.303,178.303,10395.0
2019-08-12 14:50:00,206.43,206.61,206.35,206.39,10257.0,178.4067,178.5623,178.3376,178.3722,10257.0
2019-08-12 14:55:00,206.38,206.59,206.15,206.4,18070.0,178.3635,178.545,178.1648,178.3808,18070.0
2019-08-12 15:00:00,206.36,206.89,206.33,206.84,22455.0,178.3462,178.8043,178.3203,178.7611,22455.0
2019-08-12 15:05:00,206.82,206.85,206.65,206.75,22812.0,178.7438,178.7697,178.5969,178.6833,22812.0
2019-08-12 15:10:00,206.65,206.75,206.54,206.55,13266.0,178.5969,178.6833,178.5018,178.5105,13266.0
2019-08-12 15:15:00,206.57,206.69,206.52,206.66,23461.0,178.5277,178.6314,178.4845,178.6055,23461.0
2019-08-12 15:20:00,206.64,206.65,206.47,206.59,8319.0,178.5882,178.5969,178.4413,178.545,8319.0
2019-08-12 15:25:00,206.63,206.82,206.46,206.81,12421.0,178.5796,178.7438,178.4327,178.7352,12421.0
2019-08-12 15:30:00,206.81,206.88,206.6,206.66,10280.0,178.7352,178.7957,178.5537,178.6055,10280.0
2019-08-12 15:35:00,206.68,206.85,206.52,206.85,4961.0,178.6228,178.7697,178.4845,178.7697,4961.0
2019-08-12 15:40:00,206.85,206.86,206.71,206.76,6214.0,178.7697,178.7784,178.6487,178.6919,6214.0
2019-08-12 15:45:00,206.84,206.84,206.44,206.51,5212.0,178.7611,178.7611,178.4154,178.4759,5212.0
2019-08-12 15:50:00,206.53,206.81,206.53,206.8,24328.0,178.4932,178.7352,178.4932,178.7265,24328.0
2019-08-12 15:55:00,206.79,207.24,206.75,206.97,45533.0,178.7179,179.1068,178.6833,178.8734,45533.0
2019-08-13 09:30:00,206.31,206.51,204.78,205.96,82212.0,178.303,178.4759,176.9807,178.0005,82212.0
2019-08-13 09:35:00,205.95,207.2,205.95,207.14,60292.0,177.9919,179.0722,177.9919,179.0204,60292.0
2019-08-13 09:40:00,207.21,207.56,206.84,207.56,27058.0,179.0809,179.3833,178.7611,179.3833,27058.0
2019-08-13 09:45:00,207.5,210.29,207.21,209.04,103024.0,179.3315,181.7427,179.0809,180.6624,103024.0
2019-08-13 09:50:00,209.18,209.9,208.7,209.55,43847.0,180.7834,181.4057,180.3686,181.1032,43847.0
2019-08-13 09:55:00,209.51,210.76,209.35,210.6,63310.0,181.0686,182.1489,180.9303,182.0107,63310.0
2019-08-13 10:00:00,210.56,210.73,209.83,210.54,46262.0,181.9761,182.123,181.3452,181.9588,46262.0
2019-08-13 10:05:00,210.63,210.87,210.18,210.3,63170.0,182.0366,182.244,181.6477,181.7514,63170.0
2019-08-13 10:10:00,210.31,210.59,210.04,210.32,48751.0,181.76,182.002,181.5267,181.7687,48751.0
2019-08-13 10:15:00,210.3,210.9,210.22,210.82,43116.0,181.7514,182.2699,181.6822,182.2008,43116.0
2019-08-13 10:20:00,210.77,211.1,210.58,211.1,37285.0,182.1576,182.4428,181.9934,182.4428,37285.0
2019-08-13 10:25:00,211.13,211.62,210.71,210.97,119555.0,182.4687,182.8922,182.1057,182.3304,119555.0
2019-08-13 10:30:00,210.96,211.31,210.59,210.73,40758.0,182.3218,182.6243,182.002,182.123,40758.0
2019-08-13 10:35:00,210.78,211.25,210.69,211.12,29411.0,182.1662,182.5724,182.0884,182.4601,29411.0
2019-08-13 10:40:00,211.13,211.13,210.31,210.78,40408.0,182.4687,182.4687,181.76,182.1662,40408.0
2019-08-13 10:45:00,210.75,211.14,210.58,210.81,31004.0,182.1403,182.4774,181.9934,182.1922,31004.0
2019-08-13 10:50:00,210.81,210.81,210.5,210.67,23967.0,182.1922,182.1922,181.9242,182.0712,23967.0
2019-08-13 10:55:00,210.6,210.65,209.79,209.79,55704.0,182.0107,182.0539,181.3106,181.3106,55704.0
2019-08-13 11:00:00,209.7,209.9,209.61,209.77,80224.0,181.2328,181.4057,181.1551,181.2933,80224.0
2019-08-13 11:05:00,209.74,209.83,209.49,209.83,75457.0,181.2674,181.3452,181.0513,181.3452,75457.0
2019-08-13 11:10:00,209.86,210.06,209.71,209.84,13537.0,181.3711,181.544,181.2415,181.3538,13537.0
2019-08-13 11:15:00,209.93,209.95,208.39,208.45,40377.0,181.4316,181.4489,180.1007,180.1525,40377.0
2019-08-13 11:20:00,208.45,208.85,208.33,208.6,34808.0,180.1525,180.4982,180.0488,180.2822,34808.0
2019-08-13 11:25:00,208.53,208.59,208.2,208.39,84318.0,180.2217,180.2735,179.9365,180.1007,84318.0
2019-08-13 11:30:00,208.42,208.42,207.99,208.09,23584.0,180.1266,180.1266,179.755,179.8414,23584.0
2019-08-13 11:35:00,208.0,208.97,208.0,208.95,20793.0,179.7636,180.6019,179.7636,180.5846,20793.0
2019-08-13 11:40:00,208.96,209.27,208.88,209.09,14570.0,180.5933,180.8612,180.5242,180.7056,14570.0
2019-08-13 11:45:00,209.07,209.1,208.9,208.96,13243.0,180.6884,180.7143,180.5414,180.5933,13243.0
2019-08-13 11:50:00,208.94,209.05,208.7,208.92,17988.0,180.576,180.6711,180.3686,180.5587,17988.0
2019-08-13 11:55:00,208.94,209.13,208.68,208.82,28389.0,180.576,180.7402,180.3513,180.4723,28389.0
2019-08-13 12:00:00,208.86,209.2,208.74,209.05,38260.0,180.5069,180.8007,180.4032,180.6711,38260.0
2019-08-13 12:05:00,209.01,209.2,208.79,209.13,29289.0,180.6365,180.8007,180.4464,180.7402,29289.0
2019-08-13 12:10:00,209.23,209.77,209.23,209.76,42521.0,180.8266,181.2933,180.8266,181.2847,42521.0
2019-08-13 12:15:00,209.8,210.15,209.8,210.14,18051.0,181.3193,181.6217,181.3193,181.6131,18051.0
2019-08-13 12:20:00,210.11,210.46,210.1,210.19,25927.0,181.5872,181.8897,181.5785,181.6563,25927.0
2019-08-13 12:25:00,210.21,210.29,209.81,209.85,132253.0,181.6736,181.7427,181.3279,181.3625,132253.0
2019-08-13 12:30:00,209.94,210.13,209.62,209.85,14886.0,181.4403,181.6045,181.1637,181.3625,14886.0
2019-08-13 12:35:00,209.85,210.06,209.75,209.91,10141.0,181.3625,181.544,181.276,181.4143,10141.0
2019-08-13 12:40:00,209.91,210.08,209.75,210.0,18781.0,181.4143,181.5612,181.276,181.4921,18781.0
2019-08-13 12:45:00,209.99,210.31,209.96,210.18,16255.0,181.4835,181.76,181.4575,181.6477,16255.0
2019-08-13 12:50:00,210.23,210.33,210.0,210.0,10391.0,181.6909,181.7773,181.4921,181.4921,10391.0
2019-08-13 12:55:00,210.02,210.11,209.72,210.06,12451.0,181.5094,181.5872,181.2501,181.544,12451.0
2019-08-13 13:00:00,210.05,210.25,209.82,210.18,9349.0,181.5353,181.7082,181.3365,181.6477,9349.0
2019-08-13 13:05:00,210.22,210.41,210.16,210.28,11586.0,181.6822,181.8465,181.6304,181.7341,11586.0
2019-08-13 13:10:00,210.31,210.34,210.23,210.33,6049.0,181.76,181.786,181.6909,181.7773,6049.0
2019-08-13 13:15:00,210.34,210.35,209.3,209.47,19863.0,181.786,181.7946,180.8871,181.0341,19863.0
2019-08-13 13:20:00,209.42,209.74,209.36,209.42,9228.0,180.9908,181.2674,180.939,180.9908,9228.0
2019-08-13 13:25:00,209.48,209.72,209.35,209.56,14742.0,181.0427,181.2501,180.9303,181.1118,14742.0
2019-08-13 13:30:00,209.54,209.64,209.36,209.59,20113.0,181.0946,181.181,180.939,181.1378,20113.0
2019-08-13 13:35:00,209.61,209.64,209.38,209.44,12903.0,181.1551,181.181,180.9563,181.0081,12903.0
2019-08-13 13:40:00,209.44,209.65,209.42,209.63,10361.0,181.0081,181.1896,180.9908,181.1723,10361.0
2019-08-13 13:45:00,209.63,209.95,209.61,209.66,11858.0,181.1723,181.4489,181.1551,181.1983,11858.0
2019-08-13 13:50:00,209.71,209.88,209.69,209.79,8161.0,181.2415,181.3884,181.2242,181.3106,8161.0
2019-08-13 13:55:00,209.81,209.97,209.74,209.8,6265.0,181.3279,181.4662,181.2674,181.3193,6265.0
2019-08-13 14:00:00,209.8,209.87,209.63,209.84,5307.0,181.3193,181.3798,181.1723,181.3538,5307.0
2019-08-13 14:05:00,209.82,209.83,209.69,209.78,8018.0,181.3365,181.3452,181.2242,181.302,8018.0
2019-08-13 14:10:00,209.83,210.0,209.79,209.92,10253.0,181.3452,181.4921,181.3106,181.423,10253.0
2019-08-13 14:15:00,209.94,209.94,209.68,209.75,12864.0,181.4403,181.4403,181.2155,181.276,12864.0
2019-08-13 14:20:00,209.72,209.8,209.37,209.49,14716.0,181.2501,181.3193,180.9476,181.0513,14716.0
2019-08-13 14:25:00,209.51,209.71,209.42,209.61,18178.0,181.0686,181.2415,180.9908,181.1551,18178.0
2019-08-13 14:30:00,209.63,209.63,209.36,209.61,13078.0,181.1723,181.1723,180.939,181.1551,13078.0
2019-08-13 14:35:00,209.61,209.71,209.55,209.61,16002.0,181.1551,181.2415,181.1032,181.1551,16002.0
2019-08-13 14:40:00,209.64,209.64,209.35,209.35,17795.0,181.181,181.181,180.9303,180.9303,17795.0
2019-08-13 14:45:00,209.34,209.45,209.09,209.15,14544.0,180.9217,181.0168,180.7056,180.7575,14544.0
2019-08-13 14:50:00,209.15,209.28,209.04,209.05,20334.0,180.7575,180.8699,180.6624,180.6711,20334.0
2019-08-13 14:55:00,209.08,209.08,208.65,208.77,25141.0,180.697,180.697,180.3254,180.4291,25141.0
2019-08-13 15:00:00,208.76,208.94,208.7,208.71,16051.0,180.4204,180.576,180.3686,180.3772,16051.0
2019-08-13 15:05:00,208.75,208.82,208.66,208.72,24115.0,180.4118,180.4723,180.334,180.3859,24115.0
2019-08-13 15:10:00,208.73,208.76,208.46,208.7,15139.0,180.3945,180.4204,180.1612,180.3686,15139.0
2019-08-13 15:15:00,208.69,208.82,208.57,208.7,19676.0,180.3599,180.4723,180.2562,180.3686,19676.0
2019-08-13 15:20:00,208.72,208.77,208.57,208.68,20902.0,180.3859,180.4291,180.2562,180.3513,20902.0
2019-08-13 15:25:00,208.69,208.73,208.56,208.69,22467.0,180.3599,180.3945,180.2476,180.3599,22467.0
2019-08-13 15:30:00,208.68,208.7,208.34,208.38,45532.0,180.3513,180.3686,180.0575,180.092,45532.0
2019-08-13 15:35:00,208.4,208.59,208.4,208.58,29418.0,180.1093,180.2735,180.1093,180.2649,29418.0
2019-08-13 15:40:00,208.58,208.6,208.25,208.35,40365.0,180.2649,180.2822,179.9797,180.0661,40365.0
2019-08-13 15:45:00,208.35,208.4,208.1,208.23,45843.0,180.0661,180.1093,179.85,179.9624,45843.0
2019-08-13 15:50:00,208.21,208.63,208.16,208.62,74054.0,179.9451,180.3081,179.9019,180.2994,74054.0
2019-08-13 15:55:00,208.59,208.59,208.1,208.42,129738.0,180.2735,180.2735,179.85,180.1266,129738.0
2019-08-14 09:30:00,204.46,204.84,203.13,204.3,161099.0,176.7042,177.0326,175.5547,176.5659,161099.0
2019-08-14 09:35:00,204.5,205.19,203.56,204.68,80173.0,176.7387,177.3351,175.9264,176.8943,80173.0
2019-08-14 09:40:00,204.75,205.36,204.53,204.8,50385.0,176.9548,177.482,176.7647,176.998,50385.0
2019-08-14 09:45:00,204.75,204.76,203.91,204.18,48521.0,176.9548,176.9634,176.2288,176.4622,48521.0
2019-08-14 09:50:00,204.17,204.88,203.93,204.65,32112.0,176.4535,177.0672,176.2461,176.8684,32112.0
2019-08-14 09:55:00,204.59,204.77,204.31,204.67,33866.0,176.8165,176.9721,176.5745,176.8857,33866.0
2019-08-14 10:00:00,204.67,204.68,204.12,204.22,53783.0,176.8857,176.8943,176.4103,176.4968,53783.0
2019-08-14 10:05:00,204.21,204.56,204.13,204.21,33146.0,176.4881,176.7906,176.419,176.4881,33146.0
2019-08-14 10:10:00,204.14,204.47,204.01,204.2,17706.0,176.4276,176.7128,176.3153,176.4795,17706.0
2019-08-14 10:15:00,204.31,204.65,204.31,204.33,25590.0,176.5745,176.8684,176.5745,176.5918,25590.0
2019-08-14 10:20:00,204.37,204.62,204.23,204.5,32467.0,176.6264,176.8425,176.5054,176.7387,32467.0
2019-08-14 10:25:00,204.46,205.03,204.42,204.88,22823.0,176.7042,177.1968,176.6696,177.0672,22823.0
2019-08-14 10:30:00,204.82,204.99,204.65,204.77,24180.0,177.0153,177.1622,176.8684,176.9721,24180.0
2019-08-14 10:35:00,204.8,204.88,204.43,204.44,21553.0,176.998,177.0672,176.6782,176.6869,21553.0
2019-08-14 10:40:00,204.5,204.51,204.11,204.27,20043.0,176.7387,176.7474,176.4017,176.54,20043.0
2019-08-14 10:45:00,204.23,204.29,203.87,203.94,26962.0,176.5054,176.5573,176.1943,176.2548,26962.0
2019-08-14 10:50:00,203.9,203.97,203.62,203.74,19866.0,176.2202,176.2807,175.9782,176.0819,19866.0
2019-08-14 10:55:00,203.75,204.11,203.45,203.46,39352.0,176.0906,176.4017,175.8313,175.8399,39352.0
2019-08-14 11:00:00,203.46,203.65,203.25,203.32,44771.0,175.8399,176.0041,175.6584,175.7189,44771.0
2019-08-14 11:05:00,203.45,203.48,203.14,203.26,35547.0,175.8313,175.8572,175.5634,175.6671,35547.0
2019-08-14 11:10:00,203.2,203.35,203.05,203.16,20068.0,175.6152,175.7449,175.4856,175.5807,20068.0
2019-08-14 11:15:00,203.13,203.47,202.83,203.04,47286.0,175.5547,175.8486,175.2955,175.4769,47286.0
2019-08-14 11:20:00,203.06,203.56,203.05,203.43,28223.0,175.4942,175.9264,175.4856,175.814,28223.0
2019-08-14 11:25:00,203.47,203.7,203.3,203.42,19458.0,175.8486,176.0473,175.7016,175.8054,19458.0
2019-08-14 11:30:00,203.52,203.75,203.46,203.71,20320.0,175.8918,176.0906,175.8399,176.056,20320.0
2019-08-14 11:35:00,203.67,203.75,203.39,203.46,28715.0,176.0214,176.0906,175.7794,175.8399,28715.0
2019-08-14 11:40:00,203.45,203.5,202.98,203.0,41392.0,175.8313,175.8745,175.4251,175.4424,41392.0
2019-08-14 11:45:00,202.95,203.04,202.67,203.0,43064.0,175.3992,175.4769,175.1572,175.4424,43064.0
2019-08-14 11:50:00,203.06,203.36,203.05,203.32,19778.0,175.4942,175.7535,175.4856,175.7189,19778.0
2019-08-14 11:55:00,203.29,203.48,203.04,203.41,18867.0,175.693,175.8572,175.4769,175.7967,18867.0
2019-08-14 12:00:00,203.36,203.36,202.9,202.9,20944.0,175.7535,175.7535,175.3559,175.3559,20944.0
2019-08-14 12:05:00,202.92,203.16,202.88,202.89,23187.0,175.3732,175.5807,175.3387,175.3473,23187.0
2019-08-14 12:10:00,202.93,203.31,202.78,203.31,31467.0,175.3819,175.7103,175.2522,175.7103,31467.0
2019-08-14 12:15:00,203.21,203.34,203.05,203.18,17451.0,175.6239,175.7362,175.4856,175.5979,17451.0
2019-08-14 12:20:00,203.19,203.36,203.03,203.31,21470.0,175.6066,175.7535,175.4683,175.7103,21470.0
2019-08-14 12:25:00,203.29,203.35,202.95,203.0,28517.0,175.693,175.7449,175.3992,175.4424,28517.0
2019-08-14 12:30:00,203.0,203.56,203.0,203.49,18852.0,175.4424,175.9264,175.4424,175.8659,18852.0
2019-08-14 12:35:00,203.49,203.65,203.37,203.37,12028.0,175.8659,176.0041,175.7621,175.7621,12028.0
2019-08-14 12:40:00,203.45,203.49,203.28,203.37,14189.0,175.8313,175.8659,175.6844,175.7621,14189.0
2019-08-14 12:45:00,203.37,203.43,203.19,203.22,27986.0,175.7621,175.814,175.6066,175.6325,27986.0
2019-08-14 12:50:00,203.23,203.23,202.76,202.76,32541.0,175.6411,175.6411,175.235,175.235,32541.0
2019-08-14 12:55:00,202.8,202.8,202.16,202.24,44573.0,175.2695,175.2695,174.7164,174.7855,44573.0
2019-08-14 13:00:00,202.21,202.28,201.75,202.03,71690.0,174.7596,174.8201,174.3621,174.6041,71690.0
2019-08-14 13:05:00,202.08,202.42,201.95,202.27,25306.0,174.6473,174.9411,174.5349,174.8115,25306.0
2019-08-14 13:10:00,202.32,202.82,202.21,202.8,23380.0,174.8547,175.2868,174.7596,175.2695,23380.0
2019-08-14 13:15:00,202.8,202.94,202.4,202.5,21603.0,175.2695,175.3905,174.9238,175.0102,21603.0
2019-08-14 13:20:00,202.5,203.14,202.48,203.14,30238.0,175.0102,175.5634,174.993,175.5634,30238.0
2019-08-14 13:25:00,203.12,203.85,203.1,203.42,21850.0,175.5461,176.177,175.5288,175.8054,21850.0
2019-08-14 13:30:00,203.4,203.7,203.38,203.46,20930.0,175.7881,176.0473,175.7708,175.8399,20930.0
2019-08-14 13:35:00,203.48,203.67,203.38,203.39,21290.0,175.8572,176.0214,175.7708,175.7794,21290.0
2019-08-14 13:40:00,203.45,203.66,203.35,203.43,16819.0,175.8313,176.0128,175.7449,175.814,16819.0
2019-08-14 13:45:00,203.44,203.45,203.2,203.3,14936.0,175.8226,175.8313,175.6152,175.7016,14936.0
2019-08-14 13:50:00,203.43,203.56,203.19,203.2,12061.0,175.814,175.9264,175.6066,175.6152,12061.0
2019-08-14 13:55:00,203.24,203.32,202.97,203.17,16577.0,175.6498,175.7189,175.4164,175.5893,16577.0
2019-08-14 14:00:00,203.12,203.17,202.7,202.76,21462.0,175.5461,175.5893,175.1831,175.235,21462.0
2019-08-14 14:05:00,202.69,202.88,202.55,202.88,19528.0,175.1745,175.3387,175.0535,175.3387,19528.0
2019-08-14 14:10:00,202.9,203.28,202.87,203.1,10882.0,175.3559,175.6844,175.33,175.5288,10882.0
2019-08-14 14:15:00,203.11,203.52,203.1,203.24,14388.0,175.5374,175.8918,175.5288,175.6498,14388.0
2019-08-14 14:20:00,203.23,203.23,202.64,202.64,16082.0,175.6411,175.6411,175.1312,175.1312,16082.0
2019-08-14 14:25:00,202.66,202.8,202.57,202.61,18706.0,175.1485,175.2695,175.0707,175.1053,18706.0
2019-08-14 14:30:00,202.64,202.74,202.13,202.25,23181.0,175.1312,175.2177,174.6905,174.7942,23181.0
2019-08-14 14:35:00,202.22,202.33,201.94,201.98,29020.0,174.7683,174.8633,174.5263,174.5608,29020.0
2019-08-14 14:40:00,201.99,202.12,201.69,201.97,34320.0,174.5695,174.6818,174.3102,174.5522,34320.0
2019-08-14 14:45:00,201.94,202.13,201.73,201.9,21251.0,174.5263,174.6905,174.3448,174.4917,21251.0
2019-08-14 14:50:00,201.83,202.1,201.76,202.02,18714.0,174.4312,174.6645,174.3707,174.5954,18714.0
2019-08-14 14:55:00,202.04,202.34,201.98,202.1,19691.0,174.6127,174.872,174.5608,174.6645,19691.0
2019-08-14 15:00:00,202.07,203.02,201.97,202.91,23729.0,174.6386,175.4597,174.5522,175.3646,23729.0
2019-08-14 15:05:00,202.93,203.12,202.75,202.8,18891.0,175.3819,175.5461,175.2263,175.2695,18891.0
2019-08-14 15:10:00,202.75,202.84,202.44,202.53,29185.0,175.2263,175.3041,174.9584,175.0362,29185.0
2019-08-14 15:15:00,202.51,202.51,202.2,202.28,29703.0,175.0189,175.0189,174.751,174.8201,29703.0
2019-08-14 15:20:00,202.28,202.28,201.63,201.66,32573.0,174.8201,174.8201,174.2584,174.2843,32573.0
2019-08-14 15:25:00,201.77,202.81,201.75,202.42,30016.0,174.3793,175.2782,174.3621,174.9411,30016.0
2019-08-14 15:30:00,202.35,202.35,201.79,202.22,31755.0,174.8806,174.8806,174.3966,174.7683,31755.0
2019-08-14 15:35:00,202.23,202.42,201.98,202.27,37261.0,174.7769,174.9411,174.5608,174.8115,37261.0
2019-08-14 15:40:00,202.26,202.59,201.89,202.21,54030.0,174.8028,175.088,174.4831,174.7596,54030.0
2019-08-14 15:45:00,202.2,202.74,202.07,202.36,77302.0,174.751,175.2177,174.6386,174.8893,77302.0
2019-08-14 15:50:00,202.31,202.54,202.07,202.24,143639.0,174.846,175.0448,174.6386,174.7855,143639.0
2019-08-14 15:55:00,202.24,202.24,201.51,201.63,233630.0,174.7855,174.7855,174.1546,174.2584,233630.0
2019-08-15 09:30:00,203.0,203.68,202.36,203.54,120772.0,175.4424,176.0301,174.8893,175.9091,120772.0
2019-08-15 09:35:00,203.48,203.76,202.25,202.25,50997.0,175.8572,176.0992,174.7942,174.7942,50997.0
2019-08-15 09:40:00,202.34,202.41,201.61,201.98,109360.0,174.872,174.9325,174.2411,174.5608,109360.0
2019-08-15 09:45:00,202.05,202.34,201.75,201.95,54223.0,174.6213,174.872,174.3621,174.5349,54223.0
2019-08-15 09:50:00,201.84,202.44,201.67,202.16,63256.0,174.4398,174.9584,174.2929,174.7164,63256.0
2019-08-15 09:55:00,202.18,202.58,201.95,202.46,35199.0,174.7337,175.0794,174.5349,174.9757,35199.0
2019-08-15 10:00:00,202.45,202.72,202.13,202.13,29719.0,174.967,175.2004,174.6905,174.6905,29719.0
2019-08-15 10:05:00,202.11,202.11,201.11,201.17,55063.0,174.6732,174.6732,173.8089,173.8608,55063.0
2019-08-15 10:10:00,201.07,201.4,201.05,201.11,67152.0,173.7744,174.0596,173.7571,173.8089,67152.0
2019-08-15 10:15:00,201.1,201.41,200.68,200.93,54537.0,173.8003,174.0682,173.4373,173.6534,54537.0
2019-08-15 10:20:00,200.87,201.27,200.62,201.15,30804.0,173.6015,173.9472,173.3855,173.8435,30804.0
2019-08-15 10:25:00,201.19,201.27,200.41,200.42,52008.0,173.8781,173.9472,173.204,173.2126,52008.0
2019-08-15 10:30:00,200.42,200.49,200.1,200.18,109331.0,173.2126,173.2731,172.9361,173.0052,109331.0
2019-08-15 10:35:00,200.15,200.56,200.11,200.26,58969.0,172.9793,173.3336,172.9447,173.0743,58969.0
2019-08-15 10:40:00,200.22,200.54,200.13,200.54,48565.0,173.0398,173.3163,172.962,173.3163,48565.0
2019-08-15 10:45:00,200.63,200.94,200.46,200.55,20447.0,173.3941,173.662,173.2472,173.325,20447.0
2019-08-15 10:50:00,200.52,201.08,200.35,200.94,22849.0,173.299,173.783,173.1521,173.662,22849.0
2019-08-15 10:55:00,200.92,200.96,200.58,200.61,18605.0,173.6447,173.6793,173.3509,173.3768,18605.0
2019-08-15 11:00:00,200.58,200.62,200.12,200.26,17031.0,173.3509,173.3855,172.9533,173.0743,17031.0
2019-08-15 11:05:00,200.27,200.44,199.83,200.17,56243.0,173.083,173.2299,172.7027,172.9966,56243.0
2019-08-15 11:10:00,200.15,200.56,200.05,200.22,26345.0,172.9793,173.3336,172.8928,173.0398,26345.0
2019-08-15 11:15:00,200.15,200.25,199.92,199.99,29762.0,172.9793,173.0657,172.7805,172.841,29762.0
2019-08-15 11:20:00,199.98,200.17,199.62,200.17,41141.0,172.8323,172.9966,172.5212,172.9966,41141.0
2019-08-15 11:25:00,200.12,200.73,200.06,200.69,28395.0,172.9533,173.4805,172.9015,173.446,28395.0
2019-08-15 11:30:00,200.66,200.84,200.57,200.61,16631.0,173.42,173.5756,173.3422,173.3768,16631.0
2019-08-15 11:35:00,200.58,200.8,200.57,200.74,8663.0,173.3509,173.541,173.3422,173.4892,8663.0
2019-08-15 11:40:00,200.7,200.85,200.42,200.57,16005.0,173.4546,173.5842,173.2126,173.3422,16005.0
2019-08-15 11:45:00,200.57,200.74,200.38,200.44,13795.0,173.3422,173.4892,173.178,173.2299,13795.0
2019-08-15 11:50:00,200.48,200.58,200.28,200.3,9470.0,173.2645,173.3509,173.0916,173.1089,9470.0
2019-08-15 11:55:00,200.3,200.47,200.18,200.23,23258.0,173.1089,173.2558,173.0052,173.0484,23258.0
2019-08-15 12:00:00,200.25,200.43,200.07,200.42,35677.0,173.0657,173.2213,172.9101,173.2126,35677.0
2019-08-15 12:05:00,200.48,200.74,200.43,200.63,23753.0,173.2645,173.4892,173.2213,173.3941,23753.0
2019-08-15 12:10:00,200.63,200.79,200.52,200.72,41303.0,173.3941,173.5324,173.299,173.4719,41303.0
2019-08-15 12:15:00,200.75,201.23,200.72,201.22,46216.0,173.4978,173.9127,173.4719,173.904,46216.0
2019-08-15 12:20:00,201.25,201.32,201.05,201.11,37418.0,173.9299,173.9904,173.7571,173.8089,37418.0
2019-08-15 12:25:00,201.12,201.33,201.07,201.16,20020.0,173.8176,173.9991,173.7744,173.8522,20020.0
2019-08-15 12:30:00,201.16,201.46,201.16,201.41,30114.0,173.8522,174.1114,173.8522,174.0682,30114.0
2019-08-15 12:35:00,201.44,201.53,201.1,201.11,16905.0,174.0941,174.1719,173.8003,173.8089,16905.0
2019-08-15 12:40:00,201.1,201.34,200.95,201.09,17332.0,173.8003,174.0077,173.6707,173.7917,17332.0
2019-08-15 12:45:00,201.09,201.12,200.77,200.85,8850.0,173.7917,173.8176,173.5151,173.5842,8850.0
2019-08-15 12:50:00,200.86,201.08,200.76,200.87,11659.0,173.5929,173.783,173.5065,173.6015,11659.0
2019-08-15 12:55:00,200.88,201.12,200.78,201.09,6872.0,173.6102,173.8176,173.5237,173.7917,6872.0
2019-08-15 13:00:00,201.09,201.35,201.05,201.15,10675.0,173.7917,174.0164,173.7571,173.8435,10675.0
2019-08-15 13:05:00,201.13,201.25,201.0,201.16,15469.0,173.8262,173.9299,173.7139,173.8522,15469.0
2019-08-15 13:10:00,201.14,201.16,200.82,200.84,9349.0,173.8349,173.8522,173.5583,173.5756,9349.0
2019-08-15 13:15:00,200.83,201.28,200.82,201.17,11365.0,173.567,173.9559,173.5583,173.8608,11365.0
2019-08-15 13:20:00,201.22,201.3,200.84,200.88,17943.0,173.904,173.9732,173.5756,173.6102,17943.0
2019-08-15 13:25:00,200.89,200.91,200.48,200.63,15688.0,173.6188,173.6361,173.2645,173.3941,15688.0
2019-08-15 13:30:00,200.63,200.75,200.54,200.62,13031.0,173.3941,173.4978,173.3163,173.3855,13031.0
2019-08-15 13:35:00,200.6,200.66,200.09,200.15,17673.0,173.3682,173.42,172.9274,172.9793,17673.0
2019-08-15 13:40:00,200.15,200.24,199.91,200.09,26644.0,172.9793,173.057,172.7718,172.9274,26644.0
2019-08-15 13:45:00,200.09,200.09,199.62,199.7,30098.0,172.9274,172.9274,172.5212,172.5904,30098.0
2019-08-15 13:50:00,199.74,199.82,199.08,199.26,43788.0,172.6249,172.6941,172.0545,172.2101,43788.0
2019-08-15 13:55:00,199.31,199.65,199.05,199.36,40553.0,172.2533,172.5471,172.0286,172.2965,40553.0
2019-08-15 14:00:00,199.3,199.68,199.11,199.28,22868.0,172.2447,172.5731,172.0804,172.2274,22868.0
2019-08-15 14:05:00,199.25,199.96,199.17,199.9,94358.0,172.2014,172.8151,172.1323,172.7632,94358.0
2019-08-15 14:10:00,199.94,200.67,199.94,200.42,38613.0,172.7978,173.4287,172.7978,173.2126,38613.0
2019-08-15 14:15:00,200.45,200.55,200.21,200.34,30891.0,173.2385,173.325,173.0311,173.1435,30891.0
2019-08-15 14:20:00,200.38,200.91,200.36,200.67,24621.0,173.178,173.6361,173.1608,173.4287,24621.0
2019-08-15 14:25:00,200.7,200.93,200.57,200.87,14566.0,173.4546,173.6534,173.3422,173.6015,14566.0
2019-08-15 14:30:00,200.88,200.93,200.52,200.93,13598.0,173.6102,173.6534,173.299,173.6534,13598.0
2019-08-15 14:35:00,200.95,201.0,200.62,200.83,29459.0,173.6707,173.7139,173.3855,173.567,29459.0
2019-08-15 14:40:00,200.85,201.24,200.81,201.12,16456.0,173.5842,173.9213,173.5497,173.8176,16456.0
2019-08-15 14:45:00,201.16,201.48,201.08,201.28,15929.0,173.8522,174.1287,173.783,173.9559,15929.0
2019-08-15 14:50:00,201.31,201.32,200.64,201.03,28247.0,173.9818,173.9904,173.4027,173.7398,28247.0
2019-08-15 14:55:00,201.09,201.2,200.82,201.06,11354.0,173.7917,173.8867,173.5583,173.7657,11354.0
2019-08-15 15:00:00,201.06,201.87,201.06,201.86,16103.0,173.7657,174.4658,173.7657,174.4571,16103.0
2019-08-15 15:05:00,201.88,202.01,201.62,201.79,15151.0,174.4744,174.5868,174.2497,174.3966,15151.0
2019-08-15 15:10:00,201.84,201.94,201.68,201.9,14927.0,174.4398,174.5263,174.3016,174.4917,14927.0
2019-08-15 15:15:00,201.94,201.94,201.69,201.88,23748.0,174.5263,174.5263,174.3102,174.4744,23748.0
2019-08-15 15:20:00,201.89,202.02,201.64,201.71,15512.0,174.4831,174.5954,174.267,174.3275,15512.0
2019-08-15 15:25:00,201.72,201.84,201.59,201.65,24355.0,174.3361,174.4398,174.2238,174.2756,24355.0
2019-08-15 15:30:00,201.59,201.91,201.55,201.76,29771.0,174.2238,174.5003,174.1892,174.3707,29771.0
2019-08-15 15:35:00,201.78,201.97,201.7,201.78,48182.0,174.388,174.5522,174.3188,174.388,48182.0
2019-08-15 15:40:00,201.82,202.0,201.56,201.91,57854.0,174.4226,174.5781,174.1979,174.5003,57854.0
2019-08-15 15:45:00,201.92,202.29,201.85,202.21,81368.0,174.509,174.8288,174.4485,174.7596,81368.0
2019-08-15 15:50:00,202.22,202.37,202.06,202.27,98137.0,174.7683,174.8979,174.63,174.8115,98137.0
2019-08-15 15:55:00,202.25,202.28,201.65,201.68,160777.0,174.7942,174.8201,174.2756,174.3016,160777.0
2019-08-16 09:30:00,203.75,204.24,203.37,204.03,240908.0,176.0906,176.514,175.7621,176.3325,240908.0
2019-08-16 09:35:00,204.01,204.43,203.7,203.76,31349.0,176.3153,176.6782,176.0473,176.0992,31349.0
2019-08-16 09:40:00,203.77,203.88,203.05,203.05,54525.0,176.1078,176.2029,175.4856,175.4856,54525.0
2019-08-16 09:45:00,203.05,203.12,202.29,202.41,51757.0,175.4856,175.5461,174.8288,174.9325,51757.0
2019-08-16 09:50:00,202.46,202.64,202.21,202.42,43747.0,174.9757,175.1312,174.7596,174.9411,43747.0
2019-08-16 09:55:00,202.44,202.57,202.14,202.52,38073.0,174.9584,175.0707,174.6991,175.0275,38073.0
2019-08-16 10:00:00,202.5,202.52,202.15,202.46,45990.0,175.0102,175.0275,174.7078,174.9757,45990.0
2019-08-16 10:05:00,202.48,202.54,201.76,201.94,67853.0,174.993,175.0448,174.3707,174.5263,67853.0
2019-08-16 10:10:00,201.92,202.33,201.67,202.32,36592.0,174.509,174.8633,174.2929,174.8547,36592.0
2019-08-16 10:15:00,202.32,202.37,201.76,201.76,30793.0,174.8547,174.8979,174.3707,174.3707,30793.0
2019-08-16 10:20:00,201.82,203.13,201.82,202.83,49045.0,174.4226,175.5547,174.4226,175.2955,49045.0
2019-08-16 10:25:00,202.84,203.03,202.5,202.7,38453.0,175.3041,175.4683,175.0102,175.1831,38453.0
2019-08-16 10:30:00,202.72,203.15,202.7,202.96,56746.0,175.2004,175.572,175.1831,175.4078,56746.0
2019-08-16 10:35:00,203.03,203.18,202.94,203.07,29321.0,175.4683,175.5979,175.3905,175.5029,29321.0
2019-08-16 10:40:00,203.07,203.49,202.88,203.49,27777.0,175.5029,175.8659,175.3387,175.8659,27777.0
2019-08-16 10:45:00,203.5,203.72,203.3,203.51,38125.0,175.8745,176.0646,175.7016,175.8831,38125.0
2019-08-16 10:50:00,203.54,203.61,203.35,203.52,32381.0,175.9091,175.9696,175.7449,175.8918,32381.0
2019-08-16 10:55:00,203.49,203.72,203.49,203.72,25035.0,175.8659,176.0646,175.8659,176.0646,25035.0
2019-08-16 11:00:00,203.75,203.76,203.52,203.6,22179.0,176.0906,176.0992,175.8918,175.9609,22179.0
2019-08-16 11:05:00,203.59,203.69,203.47,203.49,34982.0,175.9523,176.0387,175.8486,175.8659,34982.0
2019-08-16 11:10:00,203.51,203.56,203.41,203.44,13337.0,175.8831,175.9264,175.7967,175.8226,13337.0
2019-08-16 11:15:00,203.44,203.5,203.15,203.26,14476.0,175.8226,175.8745,175.572,175.6671,14476.0
2019-08-16 11:20:00,203.26,203.46,203.24,203.45,12287.0,175.6671,175.8399,175.6498,175.8313,12287.0
2019-08-16 11:25:00,203.46,203.51,203.31,203.33,11456.0,175.8399,175.8831,175.7103,175.7276,11456.0
2019-08-16 11:30:00,203.35,203.46,203.24,203.4,16741.0,175.7449,175.8399,175.6498,175.7881,16741.0
2019-08-16 11:35:00,203.37,203.41,203.14,203.18,49949.0,175.7621,175.7967,175.5634,175.5979,49949.0
2019-08-16 11:40:00,203.2,203.27,203.01,203.22,13664.0,175.6152,175.6757,175.451,175.6325,13664.0
2019-08-16 11:45:00,203.18,203.48,203.17,203.48,17831.0,175.5979,175.8572,175.5893,175.8572,17831.0
2019-08-16 11:50:00,203.48,203.51,203.32,203.34,19759.0,175.8572,175.8831,175.7189,175.7362,19759.0
2019-08-16 11:55:00,203.34,203.51,203.3,203.44,29012.0,175.7362,175.8831,175.7016,175.8226,29012.0
2019-08-16 12:00:00,203.37,203.37,203.15,203.26,17402.0,175.7621,175.7621,175.572,175.6671,17402.0
2019-08-16 12:05:00,203.25,203.49,203.25,203.38,19883.0,175.6584,175.8659,175.6584,175.7708,19883.0
2019-08-16 12:10:00,203.4,203.4,203.22,203.22,10150.0,175.7881,175.7881,175.6325,175.6325,10150.0
2019-08-16 12:15:00,203.23,203.28,202.9,203.05,44395.0,175.6411,175.6844,175.3559,175.4856,44395.0
2019-08-16 12:20:00,203.02,203.27,202.99,203.23,27323.0,175.4597,175.6757,175.4337,175.6411,27323.0
2019-08-16 12:25:00,203.25,203.47,203.25,203.35,23028.0,175.6584,175.8486,175.6584,175.7449,23028.0
2019-08-16 12:30:00,203.35,203.36,203.23,203.25,12374.0,175.7449,175.7535,175.6411,175.6584,12374.0
2019-08-16 12:35:00,203.25,203.36,203.01,203.01,21913.0,175.6584,175.7535,175.451,175.451,21913.0
2019-08-16 12:40:00,203.05,203.18,202.99,203.18,23792.0,175.4856,175.5979,175.4337,175.5979,23792.0
2019-08-16 12:45:00,203.23,203.23,203.02,203.06,24516.0,175.6411,175.6411,175.4597,175.4942,24516.0
2019-08-16 12:50:00,203.07,203.18,203.0,203.02,10799.0,175.5029,175.5979,175.4424,175.4597,10799.0
2019-08-16 12:55:00,203.02,203.05,202.83,202.98,15747.0,175.4597,175.4856,175.2955,175.4251,15747.0
2019-08-16 13:00:00,202.95,203.04,202.92,202.95,7684.0,175.3992,175.4769,175.3732,175.3992,7684.0
2019-08-16 13:05:00,202.95,203.05,202.94,203.03,17351.0,175.3992,175.4856,175.3905,175.4683,17351.0
2019-08-16 13:10:00,203.04,203.23,203.01,203.23,10411.0,175.4769,175.6411,175.451,175.6411,10411.0
2019-08-16 13:15:00,203.2,203.27,203.08,203.19,14612.0,175.6152,175.6757,175.5115,175.6066,14612.0
2019-08-16 13:20:00,203.18,203.22,203.02,203.15,14925.0,175.5979,175.6325,175.4597,175.572,14925.0
2019-08-16 13:25:00,203.19,203.19,202.97,202.97,29801.0,175.6066,175.6066,175.4164,175.4164,29801.0
2019-08-16 13:30:00,202.97,203.02,202.9,202.93,17540.0,175.4164,175.4597,175.3559,175.3819,17540.0
2019-08-16 13:35:00,202.97,203.14,202.92,203.05,13068.0,175.4164,175.5634,175.3732,175.4856,13068.0
2019-08-16 13:40:00,203.06,203.2,203.06,203.15,17474.0,175.4942,175.6152,175.4942,175.572,17474.0
2019-08-16 13:45:00,203.12,203.14,203.04,203.04,14090.0,175.5461,175.5634,175.4769,175.4769,14090.0
2019-08-16 13:50:00,203.05,203.14,203.04,203.07,19308.0,175.4856,175.5634,175.4769,175.5029,19308.0
2019-08-16 13:55:00,203.07,203.1,202.92,202.93,24624.0,175.5029,175.5288,175.3732,175.3819,24624.0
2019-08-16 14:00:00,202.96,202.97,202.83,202.86,15857.0,175.4078,175.4164,175.2955,175.3214,15857.0
2019-08-16 14:05:00,202.86,202.94,202.78,202.87,17232.0,175.3214,175.3905,175.2522,175.33,17232.0
2019-08-16 14:10:00,202.89,203.05,202.86,202.96,12007.0,175.3473,175.4856,175.3214,175.4078,12007.0
2019-08-16 14:15:00,202.98,203.07,202.95,203.05,9132.0,175.4251,175.5029,175.3992,175.4856,9132.0
2019-08-16 14:20:00,203.1,203.16,203.06,203.08,9416.0,175.5288,175.5807,175.4942,175.5115,9416.0
2019-08-16 14:25:00,203.08,203.15,202.91,202.96,28484.0,175.5115,175.572,175.3646,175.4078,28484.0
2019-08-16 14:30:00,202.92,203.05,202.84,202.93,34121.0,175.3732,175.4856,175.3041,175.3819,34121.0
2019-08-16 14:35:00,202.96,203.03,202.63,202.65,22283.0,175.4078,175.4683,175.1226,175.1399,22283.0
2019-08-16 14:40:00,202.65,202.9,202.65,202.72,15937.0,175.1399,175.3559,175.1399,175.2004,15937.0
2019-08-16 14:45:00,202.78,203.01,202.76,202.98,26924.0,175.2522,175.451,175.235,175.4251,26924.0
2019-08-16 14:50:00,202.96,203.01,202.91,202.96,9089.0,175.4078,175.451,175.3646,175.4078,9089.0
2019-08-16 14:55:00,202.95,203.15,202.94,203.07,18631.0,175.3992,175.572,175.3905,175.5029,18631.0
2019-08-16 15:00:00,203.05,203.31,203.02,203.26,12649.0,175.4856,175.7103,175.4597,175.6671,12649.0
2019-08-16 15:05:00,203.27,203.37,203.2,203.25,19796.0,175.6757,175.7621,175.6152,175.6584,19796.0
2019-08-16 15:10:00,203.24,203.43,203.16,203.4,18307.0,175.6498,175.814,175.5807,175.7881,18307.0
2019-08-16 15:15:00,203.4,203.4,203.26,203.27,24662.0,175.7881,175.7881,175.6671,175.6757,24662.0
2019-08-16 15:20:00,203.27,203.34,203.0,203.07,26446.0,175.6757,175.7362,175.4424,175.5029,26446.0
2019-08-16 15:25:00,203.07,203.33,203.07,203.3,55281.0,175.5029,175.7276,175.5029,175.7016,55281.0
2019-08-16 15:30:00,203.28,203.28,202.95,202.95,23525.0,175.6844,175.6844,175.3992,175.3992,23525.0
2019-08-16 15:35:00,202.97,203.24,202.95,203.21,31777.0,175.4164,175.6498,175.3992,175.6239,31777.0
2019-08-16 15:40:00,203.21,203.76,203.21,203.74,51484.0,175.6239,176.0992,175.6239,176.0819,51484.0
2019-08-16 15:45:00,203.72,203.72,203.4,203.46,71560.0,176.0646,176.0646,175.7881,175.8399,71560.0
2019-08-16 15:50:00,203.49,203.89,203.48,203.78,101634.0,175.8659,176.2116,175.8572,176.1165,101634.0
2019-08-16 15:55:00,203.78,203.88,203.56,203.64,141673.0,176.1165,176.2029,175.9264,175.9955,141673.0
2019-08-19 09:30:00,206.98,208.82,205.3,206.0,287799.0,178.8821,180.4723,177.4301,178.0351,287799.0
2019-08-19 09:35:00,205.98,207.04,205.93,206.55,73800.0,178.0178,178.9339,177.9746,178.5105,73800.0
2019-08-19 09:40:00,206.51,206.98,205.63,205.73,93332.0,178.4759,178.8821,177.7153,177.8018,93332.0
2019-08-19 09:45:00,205.76,206.31,205.5,205.94,67784.0,177.8277,178.303,177.603,177.9833,67784.0
2019-08-19 09:50:00,205.9,206.19,205.83,206.1,42454.0,177.9487,178.1993,177.8882,178.1215,42454.0
2019-08-19 09:55:00,206.2,206.57,206.07,206.36,46238.0,178.208,178.5277,178.0956,178.3462,46238.0
2019-08-19 10:00:00,206.29,206.57,206.07,206.09,41988.0,178.2857,178.5277,178.0956,178.1129,41988.0
2019-08-19 10:05:00,206.05,206.57,206.0,206.47,37104.0,178.0783,178.5277,178.0351,178.4413,37104.0
2019-08-19 10:10:00,206.4,206.87,206.26,206.78,33635.0,178.3808,178.787,178.2598,178.7092,33635.0
2019-08-19 10:15:00,206.8,207.6,206.73,207.25,140592.0,178.7265,179.4179,178.666,179.1154,140592.0
2019-08-19 10:20:00,207.21,207.56,206.86,207.49,82620.0,179.0809,179.3833,178.7784,179.3228,82620.0
2019-08-19 10:25:00,207.5,207.77,207.15,207.56,68652.0,179.3315,179.5648,179.029,179.3833,68652.0
2019-08-19 10:30:00,207.56,207.84,207.41,207.58,62263.0,179.3833,179.6253,179.2537,179.4006,62263.0
2019-08-19 10:35:00,207.52,207.77,207.45,207.7,28305.0,179.3488,179.5648,179.2883,179.5043,28305.0
2019-08-19 10:40:00,207.77,207.91,207.34,207.43,57341.0,179.5648,179.6858,179.1932,179.271,57341.0
2019-08-19 10:45:00,207.42,207.79,207.32,207.66,21585.0,179.2623,179.5821,179.1759,179.4698,21585.0
2019-08-19 10:50:00,207.7,207.7,207.34,207.64,25776.0,179.5043,179.5043,179.1932,179.4525,25776.0
2019-08-19 10:55:00,207.67,207.67,207.24,207.25,21197.0,179.4784,179.4784,179.1068,179.1154,21197.0
2019-08-19 11:00:00,207.29,207.58,207.28,207.48,21119.0,179.15,179.4006,179.1414,179.3142,21119.0
2019-08-19 11:05:00,207.48,207.56,207.3,207.38,18459.0,179.3142,179.3833,179.1586,179.2278,18459.0
2019-08-19 11:10:00,207.39,207.5,207.27,207.41,69846.0,179.2364,179.3315,179.1327,179.2537,69846.0
2019-08-19 11:15:00,207.41,207.78,207.34,207.7,65628.0,179.2537,179.5735,179.1932,179.5043,65628.0
2019-08-19 11:20:00,207.66,207.7,207.4,207.45,36356.0,179.4698,179.5043,179.2451,179.2883,36356.0
2019-08-19 11:25:00,207.44,207.49,207.11,207.17,42417.0,179.2796,179.3228,178.9944,179.0463,42417.0
2019-08-19 11:30:00,207.15,207.45,207.08,207.36,37050.0,179.029,179.2883,178.9685,179.2105,37050.0
2019-08-19 11:35:00,207.36,207.45,207.23,207.32,31538.0,179.2105,179.2883,179.0981,179.1759,31538.0
2019-08-19 11:40:00,207.31,207.61,207.23,207.61,78655.0,179.1673,179.4266,179.0981,179.4266,78655.0
2019-08-19 11:45:00,207.62,207.64,207.37,207.51,33096.0,179.4352,179.4525,179.2191,179.3401,33096.0
2019-08-19 11:50:00,207.52,207.53,207.02,207.11,56250.0,179.3488,179.3574,178.9166,178.9944,56250.0
2019-08-19 11:55:00,207.1,207.17,206.7,206.76,86696.0,178.9858,179.0463,178.6401,178.6919,86696.0
2019-08-19 12:00:00,206.76,207.05,206.76,206.98,75288.0,178.6919,178.9426,178.6919,178.8821,75288.0
2019-08-19 12:05:00,206.98,206.99,206.81,206.81,33411.0,178.8821,178.8907,178.7352,178.7352,33411.0
2019-08-19 12:10:00,206.81,206.96,206.68,206.81,70833.0,178.7352,178.8648,178.6228,178.7352,70833.0
2019-08-19 12:15:00,206.83,207.11,206.83,207.06,101976.0,178.7524,178.9944,178.7524,178.9512,101976.0
2019-08-19 12:20:00,207.07,207.07,206.7,206.8,19608.0,178.9599,178.9599,178.6401,178.7265,19608.0
2019-08-19 12:25:00,206.81,206.86,206.39,206.51,126654.0,178.7352,178.7784,178.3722,178.4759,126654.0
2019-08-19 12:30:00,206.47,206.78,206.43,206.58,84895.0,178.4413,178.7092,178.4067,178.5364,84895.0
2019-08-19 12:35:00,206.54,206.77,206.54,206.7,19445.0,178.5018,178.7006,178.5018,178.6401,19445.0
2019-08-19 12:40:00,206.72,206.83,206.65,206.81,14465.0,178.6574,178.7524,178.5969,178.7352,14465.0
2019-08-19 12:45:00,206.82,207.27,206.72,207.27,51614.0,178.7438,179.1327,178.6574,179.1327,51614.0
2019-08-19 12:50:00,207.27,207.29,207.02,207.07,24854.0,179.1327,179.15,178.9166,178.9599,24854.0
2019-08-19 12:55:00,207.11,207.27,207.11,207.14,19331.0,178.9944,179.1327,178.9944,179.0204,19331.0
2019-08-19 13:00:00,207.17,207.3,207.08,207.14,45326.0,179.0463,179.1586,178.9685,179.0204,45326.0
2019-08-19 13:05:00,207.17,207.21,207.03,207.21,18808.0,179.0463,179.0809,178.9253,179.0809,18808.0
2019-08-19 13:10:00,207.24,207.41,207.17,207.3,34742.0,179.1068,179.2537,179.0463,179.1586,34742.0
2019-08-19 13:15:00,207.27,207.34,207.17,207.27,22241.0,179.1327,179.1932,179.0463,179.1327,22241.0
2019-08-19 13:20:00,207.27,207.57,207.27,207.49,79777.0,179.1327,179.392,179.1327,179.3228,79777.0
2019-08-19 13:25:00,207.49,207.64,207.39,207.64,27990.0,179.3228,179.4525,179.2364,179.4525,27990.0
2019-08-19 13:30:00,207.6,207.96,207.55,207.86,161786.0,179.4179,179.729,179.3747,179.6426,161786.0
2019-08-19 13:35:00,207.85,208.17,207.85,208.11,70932.0,179.634,179.9105,179.634,179.8587,70932.0
2019-08-19 13:40:00,208.09,208.16,207.93,207.93,45322.0,179.8414,179.9019,179.7031,179.7031,45322.0
2019-08-19 13:45:00,207.94,207.97,207.72,207.83,74219.0,179.7118,179.7377,179.5216,179.6167,74219.0
2019-08-19 13:50:00,207.81,207.97,207.78,207.9,24829.0,179.5994,179.7377,179.5735,179.6772,24829.0
2019-08-19 13:55:00,207.92,208.13,207.86,208.1,24645.0,179.6945,179.876,179.6426,179.85,24645.0
2019-08-19 14:00:00,208.09,208.14,207.83,207.89,27531.0,179.8414,179.8846,179.6167,179.6685,27531.0
2019-08-19 14:05:00,207.91,208.02,207.87,207.95,44619.0,179.6858,179.7809,179.6513,179.7204,44619.0
2019-08-19 14:10:00,207.95,208.05,207.82,207.83,38451.0,179.7204,179.8068,179.608,179.6167,38451.0
2019-08-19 14:15:00,207.82,208.0,207.81,207.93,30785.0,179.608,179.7636,179.5994,179.7031,30785.0
2019-08-19 14:20:00,207.91,208.15,207.88,208.11,30312.0,179.6858,179.8933,179.6599,179.8587,30312.0
2019-08-19 14:25:00,208.13,208.43,208.11,208.41,31746.0,179.876,180.1352,179.8587,180.118,31746.0
2019-08-19 14:30:00,208.41,208.63,208.33,208.38,120764.0,180.118,180.3081,180.0488,180.092,120764.0
2019-08-19 14:35:00,208.4,208.51,208.07,208.07,23202.0,180.1093,180.2044,179.8241,179.8241,23202.0
2019-08-19 14:40:00,208.07,208.3,207.97,208.21,29451.0,179.8241,180.0229,179.7377,179.9451,29451.0
2019-08-19 14:45:00,208.22,208.26,207.88,208.01,39569.0,179.9537,179.9883,179.6599,179.7723,39569.0
2019-08-19 14:50:00,208.01,208.18,207.86,208.18,20189.0,179.7723,179.9192,179.6426,179.9192,20189.0
2019-08-19 14:55:00,208.19,208.19,207.91,208.03,46620.0,179.9278,179.9278,179.6858,179.7895,46620.0
2019-08-19 15:00:00,208.06,208.11,207.84,207.85,96958.0,179.8155,179.8587,179.6253,179.634,96958.0
2019-08-19 15:05:00,207.86,207.9,207.58,207.79,118517.0,179.6426,179.6772,179.4006,179.5821,118517.0
2019-08-19 15:10:00,207.81,207.91,207.53,207.84,54642.0,179.5994,179.6858,179.3574,179.6253,54642.0
2019-08-19 15:15:00,207.86,207.89,207.59,207.85,72324.0,179.6426,179.6685,179.4093,179.634,72324.0
2019-08-19 15:20:00,207.86,208.17,207.78,208.15,68869.0,179.6426,179.9105,179.5735,179.8933,68869.0
2019-08-19 15:25:00,208.15,208.39,208.07,208.31,47714.0,179.8933,180.1007,179.8241,180.0315,47714.0
2019-08-19 15:30:00,208.33,208.36,208.17,208.26,103696.0,180.0488,180.0747,179.9105,179.9883,103696.0
2019-08-19 15:35:00,208.26,208.49,208.22,208.44,62925.0,179.9883,180.1871,179.9537,180.1439,62925.0
2019-08-19 15:40:00,208.43,208.46,208.27,208.33,58390.0,180.1352,180.1612,179.997,180.0488,58390.0
2019-08-19 15:45:00,208.33,208.33,208.04,208.27,65261.0,180.0488,180.0488,179.7982,179.997,65261.0
2019-08-19 15:50:00,208.28,208.31,208.06,208.22,115535.0,180.0056,180.0315,179.8155,179.9537,115535.0
2019-08-19 15:55:00,208.23,208.58,207.9,208.08,230804.0,179.9624,180.2649,179.6772,179.8328,230804.0
2019-08-20 09:30:00,213.5,215.82,212.17,215.6,635820.0,184.517,186.522,183.3675,186.3319,635820.0
2019-08-20 09:35:00,215.6,215.95,214.1,214.7,398370.0,186.3319,186.6344,185.0355,185.5541,398370.0
2019-08-20 09:40:00,214.66,216.98,214.42,216.81,301221.0,185.5195,187.5246,185.3121,187.3776,301221.0
2019-08-20 09:45:00,216.7,217.62,215.61,216.27,376655.0,187.2826,188.0777,186.3405,186.9109,376655.0
2019-08-20 09:50:00,216.32,216.46,215.5,216.42,158525.0,186.9542,187.0752,186.2455,187.0406,158525.0
2019-08-20 09:55:00,216.35,217.08,216.01,216.3,169453.0,186.9801,187.611,186.6862,186.9369,169453.0
2019-08-20 10:00:00,216.32,216.97,215.93,216.5,152406.0,186.9542,187.5159,186.6171,187.1097,152406.0
2019-08-20 10:05:00,216.5,217.12,216.28,216.57,135559.0,187.1097,187.6456,186.9196,187.1702,135559.0
2019-08-20 10:10:00,216.57,217.31,216.48,217.18,233492.0,187.1702,187.8098,187.0924,187.6974,233492.0
2019-08-20 10:15:00,217.17,217.65,216.98,217.24,170372.0,187.6888,188.1036,187.5246,187.7493,170372.0
2019-08-20 10:20:00,217.26,217.63,216.7,216.74,170931.0,187.7666,188.0863,187.2826,187.3171,170931.0
2019-08-20 10:25:00,216.75,217.01,216.55,216.7,83030.0,187.3258,187.5505,187.1529,187.2826,83030.0
2019-08-20 10:30:00,216.73,217.21,216.4,217.09,120836.0,187.3085,187.7233,187.0233,187.6196,120836.0
2019-08-20 10:35:00,217.12,217.73,216.94,216.98,173196.0,187.6456,188.1727,187.49,187.5246,173196.0
2019-08-20 10:40:00,216.95,217.35,216.8,217.11,108746.0,187.4986,187.8443,187.369,187.6369,108746.0
2019-08-20 10:45:00,217.11,217.16,216.54,216.59,112903.0,187.6369,187.6801,187.1443,187.1875,112903.0
2019-08-20 10:50:00,216.59,216.82,216.21,216.52,143670.0,187.1875,187.3863,186.8591,187.127,143670.0
2019-08-20 10:55:00,216.6,216.92,216.46,216.8,58477.0,187.1961,187.4727,187.0752,187.369,58477.0
2019-08-20 11:00:00,216.78,217.13,216.7,217.05,107192.0,187.3517,187.6542,187.2826,187.5851,107192.0
2019-08-20 11:05:00,217.05,217.38,216.96,217.37,81951.0,187.5851,187.8703,187.5073,187.8616,81951.0
2019-08-20 11:10:00,217.39,217.59,217.05,217.12,91984.0,187.8789,188.0518,187.5851,187.6456,91984.0
2019-08-20 11:15:00,217.15,217.35,216.86,216.98,51560.0,187.6715,187.8443,187.4209,187.5246,51560.0
2019-08-20 11:20:00,217.04,217.41,216.71,217.11,165625.0,187.5764,187.8962,187.2912,187.6369,165625.0
2019-08-20 11:25:00,217.16,217.85,217.15,217.3,251840.0,187.6801,188.2765,187.6715,187.8011,251840.0
2019-08-20 11:30:00,217.27,217.58,217.12,217.46,175288.0,187.7752,188.0431,187.6456,187.9394,175288.0
2019-08-20 11:35:00,217.4,217.6,216.99,217.08,54836.0,187.8875,188.0604,187.5332,187.611,54836.0
2019-08-20 11:40:00,217.09,217.2,216.85,217.03,89745.0,187.6196,187.7147,187.4122,187.5678,89745.0
2019-08-20 11:45:00,217.03,217.31,216.72,217.04,63978.0,187.5678,187.8098,187.2999,187.5764,63978.0
2019-08-20 11:50:00,217.0,217.3,216.91,217.27,55613.0,187.5418,187.8011,187.4641,187.7752,55613.0
2019-08-20 11:55:00,217.24,217.3,216.96,217.23,107491.0,187.7493,187.8011,187.5073,187.7406,107491.0
2019-08-20 12:00:00,217.29,217.47,217.1,217.39,72760.0,187.7925,187.948,187.6283,187.8789,72760.0
2019-08-20 12:05:00,217.39,217.42,217.19,217.27,43365.0,187.8789,187.9048,187.7061,187.7752,43365.0
2019-08-20 12:10:00,217.3,217.6,217.18,217.39,50974.0,187.8011,188.0604,187.6974,187.8789,50974.0
2019-08-20 12:15:00,217.39,217.72,217.36,217.51,109357.0,187.8789,188.1641,187.853,187.9826,109357.0
2019-08-20 12:20:00,217.58,217.61,217.1,217.11,43732.0,188.0431,188.069,187.6283,187.6369,43732.0
2019-08-20 12:25:00,217.13,217.29,216.9,217.14,49860.0,187.6542,187.7925,187.4554,187.6628,49860.0
2019-08-20 12:30:00,217.17,217.46,217.01,217.07,34872.0,187.6888,187.9394,187.5505,187.6023,34872.0
2019-08-20 12:35:00,217.09,217.31,216.83,216.95,38099.0,187.6196,187.8098,187.3949,187.4986,38099.0
2019-08-20 12:40:00,216.92,217.12,216.85,216.91,31398.0,187.4727,187.6456,187.4122,187.4641,31398.0
2019-08-20 12:45:00,216.91,217.31,216.81,217.08,68066.0,187.4641,187.8098,187.3776,187.611,68066.0
2019-08-20 12:50:00,217.05,217.2,216.62,216.75,41089.0,187.5851,187.7147,187.2134,187.3258,41089.0
2019-08-20 12:55:00,216.79,217.05,216.67,216.79,106293.0,187.3604,187.5851,187.2566,187.3604,106293.0
2019-08-20 13:00:00,216.76,217.2,216.71,217.14,55298.0,187.3344,187.7147,187.2912,187.6628,55298.0
2019-08-20 13:05:00,217.14,217.33,216.94,217.26,124599.0,187.6628,187.827,187.49,187.7666,124599.0
2019-08-20 13:10:00,217.26,217.46,217.17,217.33,92047.0,187.7666,187.9394,187.6888,187.827,92047.0
2019-08-20 13:15:00,217.36,217.42,216.96,217.16,123691.0,187.853,187.9048,187.5073,187.6801,123691.0
2019-08-20 13:20:00,217.11,217.42,216.95,217.27,120557.0,187.6369,187.9048,187.4986,187.7752,120557.0
2019-08-20 13:25:00,217.27,217.35,216.95,217.29,78542.0,187.7752,187.8443,187.4986,187.7925,78542.0
2019-08-20 13:30:00,217.28,217.45,216.99,217.04,39482.0,187.7838,187.9308,187.5332,187.5764,39482.0
2019-08-20 13:35:00,217.02,217.23,216.95,217.07,47396.0,187.5591,187.7406,187.4986,187.6023,47396.0
2019-08-20 13:40:00,217.08,217.43,217.03,217.38,49739.0,187.611,187.9135,187.5678,187.8703,49739.0
2019-08-20 13:45:00,217.39,217.41,217.28,217.36,25417.0,187.8789,187.8962,187.7838,187.853,25417.0
2019-08-20 13:50:00,217.33,217.5,217.27,217.42,52834.0,187.827,187.974,187.7752,187.9048,52834.0
2019-08-20 13:55:00,217.39,217.44,217.26,217.44,35864.0,187.8789,187.9221,187.7666,187.9221,35864.0
2019-08-20 14:00:00,217.45,217.45,217.1,217.17,35849.0,187.9308,187.9308,187.6283,187.6888,35849.0
2019-08-20 14:05:00,217.17,217.26,216.96,217.06,46261.0,187.6888,187.7666,187.5073,187.5937,46261.0
2019-08-20 14:10:00,217.06,217.48,217.02,217.38,184493.0,187.5937,187.9567,187.5591,187.8703,184493.0
2019-08-20 14:15:00,217.4,217.59,217.27,217.5,109136.0,187.8875,188.0518,187.7752,187.974,109136.0
2019-08-20 14:20:00,217.5,217.69,217.18,217.59,68390.0,187.974,188.1382,187.6974,188.0518,68390.0
2019-08-20 14:25:00,217.58,217.83,217.45,217.68,127851.0,188.0431,188.2592,187.9308,188.1295,127851.0
2019-08-20 14:30:00,217.68,217.83,217.26,217.54,83310.0,188.1295,188.2592,187.7666,188.0085,83310.0
2019-08-20 14:35:00,217.55,217.68,216.96,217.1,197948.0,188.0172,188.1295,187.5073,187.6283,197948.0
2019-08-20 14:40:00,217.09,217.34,216.86,217.28,57315.0,187.6196,187.8357,187.4209,187.7838,57315.0
2019-08-20 14:45:00,217.26,217.47,217.2,217.26,67215.0,187.7666,187.948,187.7147,187.7666,67215.0
2019-08-20 14:50:00,217.22,217.27,216.8,217.07,175610.0,187.732,187.7752,187.369,187.6023,175610.0
2019-08-20 14:55:00,217.07,217.25,216.97,217.15,73984.0,187.6023,187.7579,187.5159,187.6715,73984.0
2019-08-20 15:00:00,217.13,217.14,216.8,216.87,119257.0,187.6542,187.6628,187.369,187.4295,119257.0
2019-08-20 15:05:00,216.88,217.15,216.83,217.06,39541.0,187.4381,187.6715,187.3949,187.5937,39541.0
2019-08-20 15:10:00,217.05,217.16,216.98,217.16,34456.0,187.5851,187.6801,187.5246,187.6801,34456.0
2019-08-20 15:15:00,217.17,217.34,217.03,217.25,87130.0,187.6888,187.8357,187.5678,187.7579,87130.0
2019-08-20 15:20:00,217.25,217.35,216.8,216.96,207267.0,187.7579,187.8443,187.369,187.5073,207267.0
2019-08-20 15:25:00,216.95,217.32,216.81,217.31,101824.0,187.4986,187.8184,187.3776,187.8098,101824.0
2019-08-20 15:30:00,217.29,217.34,217.0,217.26,144856.0,187.7925,187.8357,187.5418,187.7666,144856.0
2019-08-20 15:35:00,217.27,217.63,217.1,217.46,102519.0,187.7752,188.0863,187.6283,187.9394,102519.0
2019-08-20 15:40:00,217.45,217.56,217.28,217.55,124724.0,187.9308,188.0258,187.7838,188.0172,124724.0
2019-08-20 15:45:00,217.55,217.79,217.38,217.72,157005.0,188.0172,188.2246,187.8703,188.1641,157005.0
2019-08-20 15:50:00,217.69,217.76,217.44,217.51,191371.0,188.1382,188.1987,187.9221,187.9826,191371.0
2019-08-20 15:55:00,217.49,217.49,216.96,217.12,303725.0,187.9653,187.9653,187.5073,187.6456,303725.0
2019-08-21 09:30:00,218.73,219.12,216.76,217.5,359502.0,189.037,189.3741,187.3344,187.974,359502.0
2019-08-21 09:35:00,217.59,218.26,217.26,217.26,95097.0,188.0518,188.6308,187.7666,187.7666,95097.0
2019-08-21 09:40:00,217.36,218.44,217.27,217.75,139607.0,187.853,188.7864,187.7752,188.19,139607.0
2019-08-21 09:45:00,217.75,218.07,217.53,218.07,64412.0,188.19,188.4666,187.9999,188.4666,64412.0
2019-08-21 09:50:00,218.07,218.61,217.83,218.52,129943.0,188.4666,188.9333,188.2592,188.8555,129943.0
2019-08-21 09:55:00,218.5,219.23,218.39,218.93,378276.0,188.8382,189.4691,188.7432,189.2098,378276.0
2019-08-21 10:00:00,218.91,219.13,218.57,219.06,138303.0,189.1926,189.3827,188.8987,189.3222,138303.0
2019-08-21 10:05:00,219.03,219.69,218.75,219.3,169643.0,189.2963,189.8667,189.0543,189.5296,169643.0
2019-08-21 10:10:00,219.29,219.63,218.89,219.37,104657.0,189.521,189.8148,189.1753,189.5901,104657.0
2019-08-21 10:15:00,219.37,219.58,219.22,219.56,47753.0,189.5901,189.7716,189.4605,189.7543,47753.0
2019-08-21 10:20:00,219.56,219.76,219.29,219.58,280844.0,189.7543,189.9272,189.521,189.7716,280844.0
2019-08-21 10:25:00,219.67,219.88,219.53,219.84,167371.0,189.8494,190.0309,189.7284,189.9963,167371.0
2019-08-21 10:30:00,219.81,219.85,218.72,218.78,154197.0,189.9704,190.005,189.0284,189.0802,154197.0
2019-08-21 10:35:00,218.69,218.88,218.51,218.56,124247.0,189.0024,189.1666,188.8469,188.8901,124247.0
2019-08-21 10:40:00,218.57,219.02,218.56,218.86,64957.0,188.8987,189.2876,188.8901,189.1493,64957.0
2019-08-21 10:45:00,218.83,219.01,218.75,218.92,117426.0,189.1234,189.279,189.0543,189.2012,117426.0
2019-08-21 10:50:00,218.92,218.99,218.78,218.92,78638.0,189.2012,189.2617,189.0802,189.2012,78638.0
2019-08-21 10:55:00,218.9,219.02,218.81,218.96,43814.0,189.1839,189.2876,189.1061,189.2358,43814.0
2019-08-21 11:00:00,218.97,218.99,218.58,218.87,49772.0,189.2444,189.2617,188.9074,189.158,49772.0
2019-08-21 11:05:00,218.89,219.01,218.74,218.98,23095.0,189.1753,189.279,189.0456,189.2531,23095.0
2019-08-21 11:10:00,219.01,219.01,218.86,218.93,43014.0,189.279,189.279,189.1493,189.2098,43014.0
2019-08-21 11:15:00,218.95,219.2,218.88,219.01,81140.0,189.2271,189.4432,189.1666,189.279,81140.0
2019-08-21 11:20:00,219.01,219.22,218.93,218.99,57430.0,189.279,189.4605,189.2098,189.2617,57430.0
2019-08-21 11:25:00,218.97,219.05,218.89,219.0,62454.0,189.2444,189.3136,189.1753,189.2703,62454.0
2019-08-21 11:30:00,218.97,219.16,218.72,219.16,140283.0,189.2444,189.4086,189.0284,189.4086,140283.0
2019-08-21 11:35:00,219.17,219.68,219.11,219.53,79502.0,189.4173,189.858,189.3654,189.7284,79502.0
2019-08-21 11:40:00,219.53,219.95,219.49,219.89,80587.0,189.7284,190.0914,189.6938,190.0395,80587.0
2019-08-21 11:45:00,219.9,220.04,219.6,219.65,101341.0,190.0482,190.1692,189.7889,189.8321,101341.0
2019-08-21 11:50:00,219.61,220.0,219.31,219.86,56476.0,189.7975,190.1346,189.5383,190.0136,56476.0
2019-08-21 11:55:00,219.83,220.18,219.77,220.05,50014.0,189.9877,190.2902,189.9358,190.1778,50014.0
2019-08-21 12:00:00,220.07,220.09,219.96,220.06,34690.0,190.1951,190.2124,190.1,190.1864,34690.0
2019-08-21 12:05:00,220.08,220.34,220.04,220.3,73871.0,190.2037,190.4284,190.1692,190.3939,73871.0
2019-08-21 12:10:00,220.31,220.63,220.31,220.5,119504.0,190.4025,190.6791,190.4025,190.5667,119504.0
2019-08-21 12:15:00,220.52,220.55,220.2,220.4,101867.0,190.584,190.6099,190.3074,190.4803,101867.0
2019-08-21 12:20:00,220.43,220.51,220.15,220.39,135837.0,190.5062,190.5754,190.2642,190.4716,135837.0
2019-08-21 12:25:00,220.39,220.69,220.37,220.47,129593.0,190.4716,190.7309,190.4544,190.5408,129593.0
2019-08-21 12:30:00,220.5,220.56,220.03,220.15,56001.0,190.5667,190.6186,190.1605,190.2642,56001.0
2019-08-21 12:35:00,220.17,220.21,220.03,220.18,38434.0,190.2815,190.3161,190.1605,190.2902,38434.0
2019-08-21 12:40:00,220.18,220.41,220.14,220.25,122712.0,190.2902,190.4889,190.2556,190.3507,122712.0
2019-08-21 12:45:00,220.26,220.55,220.23,220.47,29114.0,190.3593,190.6099,190.3334,190.5408,29114.0
2019-08-21 12:50:00,220.49,220.68,220.15,220.28,91077.0,190.5581,190.7223,190.2642,190.3766,91077.0
2019-08-21 12:55:00,220.27,220.29,219.9,219.92,27859.0,190.3679,190.3852,190.0482,190.0655,27859.0
2019-08-21 13:00:00,219.93,220.24,219.91,220.15,34663.0,190.0741,190.342,190.0568,190.2642,34663.0
2019-08-21 13:05:00,220.15,220.34,220.15,220.29,28435.0,190.2642,190.4284,190.2642,190.3852,28435.0
2019-08-21 13:10:00,220.25,220.25,220.05,220.2,26465.0,190.3507,190.3507,190.1778,190.3074,26465.0
2019-08-21 13:15:00,220.2,220.44,220.19,220.44,23084.0,190.3074,190.5149,190.2988,190.5149,23084.0
2019-08-21 13:20:00,220.42,220.46,220.26,220.32,17083.0,190.4976,190.5321,190.3593,190.4112,17083.0
2019-08-21 13:25:00,220.31,220.37,220.19,220.26,20916.0,190.4025,190.4544,190.2988,190.3593,20916.0
2019-08-21 13:30:00,220.28,220.4,220.22,220.24,24344.0,190.3766,190.4803,190.3247,190.342,24344.0
2019-08-21 13:35:00,220.27,220.34,220.05,220.14,26412.0,190.3679,190.4284,190.1778,190.2556,26412.0
2019-08-21 13:40:00,220.15,220.32,220.13,220.3,11555.0,190.2642,190.4112,190.2469,190.3939,11555.0
2019-08-21 13:45:00,220.31,220.45,220.19,220.42,23724.0,190.4025,190.5235,190.2988,190.4976,23724.0
2019-08-21 13:50:00,220.44,220.47,220.11,220.14,39565.0,190.5149,190.5408,190.2297,190.2556,39565.0
2019-08-21 13:55:00,220.2,220.27,220.16,220.22,15201.0,190.3074,190.3679,190.2729,190.3247,15201.0
2019-08-21 14:00:00,220.17,220.56,219.63,220.49,61080.0,190.2815,190.6186,189.8148,190.5581,61080.0
2019-08-21 14:05:00,220.48,220.59,220.37,220.37,47412.0,190.5494,190.6445,190.4544,190.4544,47412.0
2019-08-21 14:10:00,220.38,220.43,220.02,220.32,33237.0,190.463,190.5062,190.1519,190.4112,33237.0
2019-08-21 14:15:00,220.32,220.8,220.32,220.75,47965.0,190.4112,190.826,190.4112,190.7828,47965.0
2019-08-21 14:20:00,220.74,220.75,220.41,220.52,32337.0,190.7741,190.7828,190.4889,190.584,32337.0
2019-08-21 14:25:00,220.55,220.58,220.39,220.54,18537.0,190.6099,190.6359,190.4716,190.6013,18537.0
2019-08-21 14:30:00,220.55,220.58,220.41,220.52,16435.0,190.6099,190.6359,190.4889,190.584,16435.0
2019-08-21 14:35:00,220.54,220.59,220.29,220.48,26686.0,190.6013,190.6445,190.3852,190.5494,26686.0
2019-08-21 14:40:00,220.5,220.52,220.21,220.34,23824.0,190.5667,190.584,190.3161,190.4284,23824.0
2019-08-21 14:45:00,220.3,220.3,219.92,220.11,29189.0,190.3939,190.3939,190.0655,190.2297,29189.0
2019-08-21 14:50:00,220.12,220.38,220.08,220.33,14739.0,190.2383,190.463,190.2037,190.4198,14739.0
2019-08-21 14:55:00,220.33,220.47,220.31,220.43,22763.0,190.4198,190.5408,190.4025,190.5062,22763.0
2019-08-21 15:00:00,220.45,220.48,220.36,220.4,19599.0,190.5235,190.5494,190.4457,190.4803,19599.0
2019-08-21 15:05:00,220.42,220.67,220.39,220.66,30958.0,190.4976,190.7136,190.4716,190.705,30958.0
2019-08-21 15:10:00,220.65,220.75,220.49,220.49,29850.0,190.6964,190.7828,190.5581,190.5581,29850.0
2019-08-21 15:15:00,220.5,220.58,220.29,220.56,41690.0,190.5667,190.6359,190.3852,190.6186,41690.0
2019-08-21 15:20:00,220.57,220.8,220.47,220.8,47251.0,190.6272,190.826,190.5408,190.826,47251.0
2019-08-21 15:25:00,220.81,220.88,220.73,220.75,29136.0,190.8346,190.8951,190.7655,190.7828,29136.0
2019-08-21 15:30:00,220.76,220.8,220.47,220.56,63450.0,190.7914,190.826,190.5408,190.6186,63450.0
2019-08-21 15:35:00,220.55,220.78,220.45,220.64,47757.0,190.6099,190.8087,190.5235,190.6877,47757.0
2019-08-21 15:40:00,220.62,220.79,220.57,220.77,57464.0,190.6704,190.8173,190.6272,190.8001,57464.0
2019-08-21 15:45:00,220.8,220.86,220.52,220.6,86657.0,190.826,190.8778,190.584,190.6531,86657.0
2019-08-21 15:50:00,220.62,220.79,220.39,220.4,106092.0,190.6704,190.8173,190.4716,190.4803,106092.0
2019-08-21 15:55:00,220.4,220.52,220.26,220.43,215331.0,190.4803,190.584,190.3593,190.5062,215331.0
2019-08-22 09:30:00,220.05,221.55,220.05,221.18,118637.0,190.1778,191.4742,190.1778,191.1544,118637.0
2019-08-22 09:35:00,221.31,222.12,221.21,221.79,95747.0,191.2668,191.9668,191.1803,191.6816,95747.0
2019-08-22 09:40:00,221.85,222.38,221.72,222.2,52401.0,191.7334,192.1915,191.6211,192.0359,52401.0
2019-08-22 09:45:00,222.13,222.3,221.69,222.08,51312.0,191.9754,192.1224,191.5952,191.9322,51312.0
2019-08-22 09:50:00,222.02,222.32,222.01,222.32,45432.0,191.8804,192.1396,191.8717,192.1396,45432.0
2019-08-22 09:55:00,222.27,222.66,222.16,222.43,53467.0,192.0964,192.4335,192.0014,192.2347,53467.0
2019-08-22 10:00:00,222.42,222.42,221.81,221.92,64575.0,192.2261,192.2261,191.6989,191.7939,64575.0
2019-08-22 10:05:00,221.91,222.06,221.57,222.06,51275.0,191.7853,191.9149,191.4915,191.9149,51275.0
2019-08-22 10:10:00,222.03,222.11,221.74,221.94,32562.0,191.889,191.9582,191.6384,191.8112,32562.0
2019-08-22 10:15:00,221.94,222.03,221.62,221.62,26495.0,191.8112,191.889,191.5347,191.5347,26495.0
2019-08-22 10:20:00,221.65,221.94,221.62,221.71,28143.0,191.5606,191.8112,191.5347,191.6125,28143.0
2019-08-22 10:25:00,221.67,221.8,221.4,221.59,39331.0,191.5779,191.6902,191.3445,191.5087,39331.0
2019-08-22 10:30:00,221.53,221.55,220.28,220.57,126938.0,191.4569,191.4742,190.3766,190.6272,126938.0
2019-08-22 10:35:00,220.52,220.68,219.88,220.55,65672.0,190.584,190.7223,190.0309,190.6099,65672.0
2019-08-22 10:40:00,220.59,220.97,220.47,220.53,49163.0,190.6445,190.9729,190.5408,190.5926,49163.0
2019-08-22 10:45:00,220.47,220.5,220.07,220.23,48345.0,190.5408,190.5667,190.1951,190.3334,48345.0
2019-08-22 10:50:00,220.23,220.46,219.94,220.34,61424.0,190.3334,190.5321,190.0827,190.4284,61424.0
2019-08-22 10:55:00,220.37,220.7,220.12,220.25,34547.0,190.4544,190.7396,190.2383,190.3507,34547.0
2019-08-22 11:00:00,220.25,220.81,220.25,220.81,24941.0,190.3507,190.8346,190.3507,190.8346,24941.0
2019-08-22 11:05:00,220.8,221.55,220.73,221.5,129844.0,190.826,191.4742,190.7655,191.431,129844.0
2019-08-22 11:10:00,221.48,221.85,221.25,221.79,81401.0,191.4137,191.7334,191.2149,191.6816,81401.0
2019-08-22 11:15:00,221.77,221.93,221.58,221.74,31986.0,191.6643,191.8026,191.5001,191.6384,31986.0
2019-08-22 11:20:00,221.74,221.74,221.38,221.38,23315.0,191.6384,191.6384,191.3273,191.3273,23315.0
2019-08-22 11:25:00,221.37,221.64,221.33,221.37,19985.0,191.3186,191.552,191.284,191.3186,19985.0
2019-08-22 11:30:00,221.39,221.84,221.38,221.66,19135.0,191.3359,191.7248,191.3273,191.5692,19135.0
2019-08-22 11:35:00,221.66,221.83,221.54,221.65,12598.0,191.5692,191.7162,191.4655,191.5606,12598.0
2019-08-22 11:40:00,221.7,221.84,221.64,221.71,14467.0,191.6038,191.7248,191.552,191.6125,14467.0
2019-08-22 11:45:00,221.78,221.78,221.48,221.56,20376.0,191.673,191.673,191.4137,191.4828,20376.0
2019-08-22 11:50:00,221.57,221.73,221.4,221.52,20479.0,191.4915,191.6297,191.3445,191.4482,20479.0
2019-08-22 11:55:00,221.53,221.6,221.3,221.4,21885.0,191.4569,191.5174,191.2581,191.3445,21885.0
2019-08-22 12:00:00,221.47,221.79,221.36,221.63,28408.0,191.405,191.6816,191.31,191.5433,28408.0
2019-08-22 12:05:00,221.57,221.83,221.43,221.75,16803.0,191.4915,191.7162,191.3705,191.647,16803.0
2019-08-22 12:10:00,221.72,221.79,221.42,221.63,19335.0,191.6211,191.6816,191.3618,191.5433,19335.0
2019-08-22 12:15:00,221.62,221.7,221.47,221.47,18961.0,191.5347,191.6038,191.405,191.405,18961.0
2019-08-22 12:20:00,221.43,221.49,221.18,221.23,53053.0,191.3705,191.4223,191.1544,191.1976,53053.0
2019-08-22 12:25:00,221.25,221.48,221.21,221.29,45377.0,191.2149,191.4137,191.1803,191.2495,45377.0
2019-08-22 12:30:00,221.3,221.62,221.29,221.5,19239.0,191.2581,191.5347,191.2495,191.431,19239.0
2019-08-22 12:35:00,221.47,221.6,221.43,221.49,24310.0,191.405,191.5174,191.3705,191.4223,24310.0
2019-08-22 12:40:00,221.54,221.8,221.42,221.8,28043.0,191.4655,191.6902,191.3618,191.6902,28043.0
2019-08-22 12:45:00,221.83,221.84,221.51,221.67,9056.0,191.7162,191.7248,191.4396,191.5779,9056.0
2019-08-22 12:50:00,221.7,221.78,221.58,221.64,13607.0,191.6038,191.673,191.5001,191.552,13607.0
2019-08-22 12:55:00,221.64,221.64,221.4,221.42,15434.0,191.552,191.552,191.3445,191.3618,15434.0
2019-08-22 13:00:00,221.42,221.73,221.41,221.73,11729.0,191.3618,191.6297,191.3532,191.6297,11729.0
2019-08-22 13:05:00,221.75,221.86,221.63,221.63,25289.0,191.647,191.7421,191.5433,191.5433,25289.0
2019-08-22 13:10:00,221.61,221.82,221.58,221.74,12170.0,191.526,191.7075,191.5001,191.6384,12170.0
2019-08-22 13:15:00,221.76,221.84,221.68,221.84,17330.0,191.6557,191.7248,191.5865,191.7248,17330.0
2019-08-22 13:20:00,221.88,222.0,221.83,221.98,28625.0,191.7594,191.8631,191.7162,191.8458,28625.0
2019-08-22 13:25:00,221.95,221.97,221.81,221.84,13460.0,191.8199,191.8372,191.6989,191.7248,13460.0
2019-08-22 13:30:00,221.87,221.98,221.78,221.95,21143.0,191.7507,191.8458,191.673,191.8199,21143.0
2019-08-22 13:35:00,221.94,221.96,221.87,221.88,15898.0,191.8112,191.8285,191.7507,191.7594,15898.0
2019-08-22 13:40:00,221.89,221.9,221.6,221.67,24852.0,191.768,191.7767,191.5174,191.5779,24852.0
2019-08-22 13:45:00,221.67,221.9,221.66,221.84,13383.0,191.5779,191.7767,191.5692,191.7248,13383.0
2019-08-22 13:50:00,221.8,221.89,221.73,221.87,10723.0,191.6902,191.768,191.6297,191.7507,10723.0
2019-08-22 13:55:00,221.88,221.92,221.58,221.73,17772.0,191.7594,191.7939,191.5001,191.6297,17772.0
2019-08-22 14:00:00,221.73,221.82,221.51,221.57,22013.0,191.6297,191.7075,191.4396,191.4915,22013.0
2019-08-22 14:05:00,221.59,221.61,221.16,221.25,27762.0,191.5087,191.526,191.1371,191.2149,27762.0
2019-08-22 14:10:00,221.26,221.35,221.12,221.32,18408.0,191.2235,191.3013,191.1025,191.2754,18408.0
2019-08-22 14:15:00,221.31,221.39,221.17,221.2,24776.0,191.2668,191.3359,191.1458,191.1717,24776.0
2019-08-22 14:20:00,221.21,221.32,221.08,221.23,56991.0,191.1803,191.2754,191.068,191.1976,56991.0
2019-08-22 14:25:00,221.24,221.43,221.13,221.29,17733.0,191.2063,191.3705,191.1112,191.2495,17733.0
2019-08-22 14:30:00,221.28,221.32,221.13,221.19,23792.0,191.2408,191.2754,191.1112,191.163,23792.0
2019-08-22 14:35:00,221.16,221.31,221.06,221.21,36785.0,191.1371,191.2668,191.0507,191.1803,36785.0
2019-08-22 14:40:00,221.23,221.37,221.17,221.37,31657.0,191.1976,191.3186,191.1458,191.3186,31657.0
2019-08-22 14:45:00,221.4,221.6,221.28,221.37,77049.0,191.3445,191.5174,191.2408,191.3186,77049.0
2019-08-22 14:50:00,221.42,221.69,221.4,221.64,27848.0,191.3618,191.5952,191.3445,191.552,27848.0
2019-08-22 14:55:00,221.63,221.63,221.49,221.56,23020.0,191.5433,191.5433,191.4223,191.4828,23020.0
2019-08-22 15:00:00,221.58,221.63,221.16,221.17,25232.0,191.5001,191.5433,191.1371,191.1458,25232.0
2019-08-22 15:05:00,221.19,221.29,221.15,221.24,21931.0,191.163,191.2495,191.1285,191.2063,21931.0
2019-08-22 15:10:00,221.23,221.29,221.04,221.19,31251.0,191.1976,191.2495,191.0334,191.163,31251.0
2019-08-22 15:15:00,221.21,221.27,221.09,221.21,23694.0,191.1803,191.2322,191.0766,191.1803,23694.0
2019-08-22 15:20:00,221.19,221.5,221.19,221.42,34584.0,191.163,191.431,191.163,191.3618,34584.0
2019-08-22 15:25:00,221.42,221.44,221.22,221.24,35335.0,191.3618,191.3791,191.189,191.2063,35335.0
2019-08-22 15:30:00,221.26,221.38,221.22,221.24,45025.0,191.2235,191.3273,191.189,191.2063,45025.0
2019-08-22 15:35:00,221.25,221.65,221.23,221.61,80806.0,191.2149,191.5606,191.1976,191.526,80806.0
2019-08-22 15:40:00,221.63,221.86,221.58,221.76,51905.0,191.5433,191.7421,191.5001,191.6557,51905.0
2019-08-22 15:45:00,221.77,221.96,221.72,221.82,77023.0,191.6643,191.8285,191.6211,191.7075,77023.0
2019-08-22 15:50:00,221.81,221.97,221.61,221.69,96089.0,191.6989,191.8372,191.526,191.5952,96089.0
2019-08-22 15:55:00,221.69,221.69,220.85,221.06,218035.0,191.5952,191.5952,190.8692,191.0507,218035.0
2019-08-23 09:30:00,219.9,220.7,218.9,219.31,170119.0,190.0482,190.7396,189.1839,189.5383,170119.0
2019-08-23 09:35:00,219.13,219.84,218.88,219.57,47051.0,189.3827,189.9963,189.1666,189.763,47051.0
2019-08-23 09:40:00,219.6,219.89,219.24,219.46,47627.0,189.7889,190.0395,189.4778,189.6679,47627.0
2019-08-23 09:45:00,219.42,219.85,219.05,219.12,51580.0,189.6333,190.005,189.3136,189.3741,51580.0
2019-08-23 09:50:00,219.02,219.38,218.74,219.0,51380.0,189.2876,189.5988,189.0456,189.2703,51380.0
2019-08-23 09:55:00,219.08,219.81,219.08,219.6,23528.0,189.3395,189.9704,189.3395,189.7889,23528.0
2019-08-23 10:00:00,219.69,220.53,219.13,220.09,39054.0,189.8667,190.5926,189.3827,190.2124,39054.0
2019-08-23 10:05:00,220.14,220.48,219.97,220.05,25498.0,190.2556,190.5494,190.1087,190.1778,25498.0
2019-08-23 10:10:00,220.03,220.25,219.44,220.17,40232.0,190.1605,190.3507,189.6506,190.2815,40232.0
2019-08-23 10:15:00,220.25,220.41,219.85,220.16,36824.0,190.3507,190.4889,190.005,190.2729,36824.0
2019-08-23 10:20:00,220.15,220.2,219.61,219.65,30994.0,190.2642,190.3074,189.7975,189.8321,30994.0
2019-08-23 10:25:00,219.65,219.77,219.28,219.7,23667.0,189.8321,189.9358,189.5123,189.8753,23667.0
2019-08-23 10:30:00,219.79,220.21,219.64,220.18,14515.0,189.9531,190.3161,189.8235,190.2902,14515.0
2019-08-23 10:35:00,220.15,220.7,220.08,220.59,30223.0,190.2642,190.7396,190.2037,190.6445,30223.0
2019-08-23 10:40:00,220.56,220.73,220.25,220.41,17837.0,190.6186,190.7655,190.3507,190.4889,17837.0
2019-08-23 10:45:00,220.42,220.53,220.09,220.21,12658.0,190.4976,190.5926,190.2124,190.3161,12658.0
2019-08-23 10:50:00,220.22,220.87,220.22,220.6,19723.0,190.3247,190.8865,190.3247,190.6531,19723.0
2019-08-23 10:55:00,220.58,220.74,219.85,219.92,25455.0,190.6359,190.7741,190.005,190.0655,25455.0
2019-08-23 11:00:00,219.94,220.12,217.91,218.47,93860.0,190.0827,190.2383,188.3283,188.8123,93860.0
2019-08-23 11:05:00,218.48,219.02,217.26,217.53,52486.0,188.8209,189.2876,187.7666,187.9999,52486.0
2019-08-23 11:10:00,217.43,218.41,217.28,218.12,36533.0,187.9135,188.7604,187.7838,188.5098,36533.0
2019-08-23 11:15:00,217.9,218.61,217.9,218.12,44907.0,188.3197,188.9333,188.3197,188.5098,44907.0
2019-08-23 11:20:00,218.11,218.4,217.7,218.25,32315.0,188.5012,188.7518,188.1468,188.6222,32315.0
2019-08-23 11:25:00,218.24,218.66,218.09,218.32,32198.0,188.6135,188.9765,188.4839,188.6827,32198.0
2019-08-23 11:30:00,218.43,218.56,218.05,218.19,34904.0,188.7777,188.8901,188.4493,188.5703,34904.0
2019-08-23 11:35:00,218.3,218.36,217.79,217.87,43849.0,188.6654,188.7172,188.2246,188.2937,43849.0
2019-08-23 11:40:00,217.83,218.11,217.63,218.02,37020.0,188.2592,188.5012,188.0863,188.4234,37020.0
2019-08-23 11:45:00,217.99,218.23,217.7,218.03,36558.0,188.3975,188.6049,188.1468,188.432,36558.0
2019-08-23 11:50:00,217.97,218.25,217.92,218.13,21378.0,188.3802,188.6222,188.337,188.5184,21378.0
2019-08-23 11:55:00,218.13,218.17,217.6,217.6,29834.0,188.5184,188.553,188.0604,188.0604,29834.0
2019-08-23 12:00:00,217.66,218.1,217.48,218.01,30899.0,188.1122,188.4925,187.9567,188.4147,30899.0
2019-08-23 12:05:00,218.0,218.12,217.76,218.03,15264.0,188.4061,188.5098,188.1987,188.432,15264.0
2019-08-23 12:10:00,218.1,218.38,217.85,218.3,47673.0,188.4925,188.7345,188.2765,188.6654,47673.0
2019-08-23 12:15:00,218.27,219.03,218.25,218.56,94707.0,188.6394,189.2963,188.6222,188.8901,94707.0
2019-08-23 12:20:00,218.52,218.58,218.18,218.32,44236.0,188.8555,188.9074,188.5617,188.6827,44236.0
2019-08-23 12:25:00,218.3,218.5,218.23,218.44,13818.0,188.6654,188.8382,188.6049,188.7864,13818.0
2019-08-23 12:30:00,218.4,218.56,218.28,218.44,15470.0,188.7518,188.8901,188.6481,188.7864,15470.0
2019-08-23 12:35:00,218.39,218.5,218.25,218.41,25146.0,188.7432,188.8382,188.6222,188.7604,25146.0
2019-08-23 12:40:00,218.36,218.52,218.25,218.39,20951.0,188.7172,188.8555,188.6222,188.7432,20951.0
2019-08-23 12:45:00,218.34,218.51,218.2,218.31,19449.0,188.6999,188.8469,188.5789,188.674,19449.0
2019-08-23 12:50:00,218.32,218.56,218.32,218.51,26361.0,188.6827,188.8901,188.6827,188.8469,26361.0
2019-08-23 12:55:00,218.47,218.81,218.38,218.59,38760.0,188.8123,189.1061,188.7345,188.916,38760.0
2019-08-23 13:00:00,218.59,218.65,218.29,218.5,28215.0,188.916,188.9679,188.6567,188.8382,28215.0
2019-08-23 13:05:00,218.46,218.75,218.37,218.46,34016.0,188.8036,189.0543,188.7259,188.8036,34016.0
2019-08-23 13:10:00,218.47,218.96,218.44,218.85,22597.0,188.8123,189.2358,188.7864,189.1407,22597.0
2019-08-23 13:15:00,218.85,218.85,218.19,218.36,22398.0,189.1407,189.1407,188.5703,188.7172,22398.0
2019-08-23 13:20:00,218.38,218.41,218.14,218.3,15121.0,188.7345,188.7604,188.5271,188.6654,15121.0
2019-08-23 13:25:00,218.29,218.46,218.18,218.34,17437.0,188.6567,188.8036,188.5617,188.6999,17437.0
2019-08-23 13:30:00,218.27,218.54,218.23,218.42,42544.0,188.6394,188.8728,188.6049,188.7691,42544.0
2019-08-23 13:35:00,218.48,218.89,218.36,218.82,19868.0,188.8209,189.1753,188.7172,189.1148,19868.0
2019-08-23 13:40:00,218.75,218.79,218.52,218.65,19166.0,189.0543,189.0889,188.8555,188.9679,19166.0
2019-08-23 13:45:00,218.69,218.87,218.43,218.58,20306.0,189.0024,189.158,188.7777,188.9074,20306.0
2019-08-23 13:50:00,218.62,218.93,218.56,218.8,28569.0,188.9419,189.2098,188.8901,189.0975,28569.0
2019-08-23 13:55:00,218.8,218.8,218.37,218.56,16022.0,189.0975,189.0975,188.7259,188.8901,16022.0
2019-08-23 14:00:00,218.6,218.6,218.23,218.27,15752.0,188.9246,188.9246,188.6049,188.6394,15752.0
2019-08-23 14:05:00,218.22,218.48,218.16,218.32,11242.0,188.5962,188.8209,188.5444,188.6827,11242.0
2019-08-23 14:10:00,218.28,218.41,218.19,218.25,16503.0,188.6481,188.7604,188.5703,188.6222,16503.0
2019-08-23 14:15:00,218.26,218.6,218.26,218.52,28246.0,188.6308,188.9246,188.6308,188.8555,28246.0
2019-08-23 14:20:00,218.54,218.59,218.35,218.5,39656.0,188.8728,188.916,188.7086,188.8382,39656.0
2019-08-23 14:25:00,218.49,218.58,218.37,218.49,54836.0,188.8296,188.9074,188.7259,188.8296,54836.0
2019-08-23 14:30:00,218.51,218.77,218.49,218.74,48203.0,188.8469,189.0716,188.8296,189.0456,48203.0
2019-08-23 14:35:00,218.74,218.75,218.54,218.61,93517.0,189.0456,189.0543,188.8728,188.9333,93517.0
2019-08-23 14:40:00,218.61,218.68,218.54,218.6,76708.0,188.9333,188.9938,188.8728,188.9246,76708.0
2019-08-23 14:45:00,218.59,218.65,218.18,218.22,78542.0,188.916,188.9679,188.5617,188.5962,78542.0
2019-08-23 14:50:00,218.2,218.29,218.05,218.05,30135.0,188.5789,188.6567,188.4493,188.4493,30135.0
2019-08-23 14:55:00,218.01,218.39,217.97,218.26,36769.0,188.4147,188.7432,188.3802,188.6308,36769.0
2019-08-23 15:00:00,218.21,218.34,218.0,218.28,31568.0,188.5876,188.6999,188.4061,188.6481,31568.0
2019-08-23 15:05:00,218.25,218.66,218.24,218.32,22166.0,188.6222,188.9765,188.6135,188.6827,22166.0
2019-08-23 15:10:00,218.24,218.34,217.9,218.08,46184.0,188.6135,188.6999,188.3197,188.4752,46184.0
2019-08-23 15:15:00,218.09,218.37,218.07,218.21,22187.0,188.4839,188.7259,188.4666,188.5876,22187.0
2019-08-23 15:20:00,218.24,218.39,218.16,218.25,14976.0,188.6135,188.7432,188.5444,188.6222,14976.0
2019-08-23 15:25:00,218.24,218.32,218.07,218.15,39530.0,188.6135,188.6827,188.4666,188.5357,39530.0
2019-08-23 15:30:00,218.14,218.24,217.89,217.91,71085.0,188.5271,188.6135,188.311,188.3283,71085.0
2019-08-23 15:35:00,217.91,218.1,217.78,218.01,62573.0,188.3283,188.4925,188.216,188.4147,62573.0
2019-08-23 15:40:00,218.01,218.04,217.66,217.67,74268.0,188.4147,188.4407,188.1122,188.1209,74268.0
2019-08-23 15:45:00,217.67,217.99,217.35,217.35,69769.0,188.1209,188.3975,187.8443,187.8443,69769.0
2019-08-23 15:50:00,217.34,217.39,216.37,216.45,188908.0,187.8357,187.8789,186.9974,187.0665,188908.0
2019-08-23 15:55:00,216.44,217.55,216.01,217.54,376299.0,187.0579,188.0172,186.6862,188.0085,376299.0
2019-08-26 09:30:00,218.46,219.5,218.3,218.75,99719.0,188.8036,189.7025,188.6654,189.0543,99719.0
2019-08-26 09:35:00,218.59,218.94,217.46,217.96,69172.0,188.916,189.2185,187.9394,188.3715,69172.0
2019-08-26 09:40:00,217.96,218.11,216.86,216.94,42704.0,188.3715,188.5012,187.4209,187.49,42704.0
2019-08-26 09:45:00,216.96,217.2,216.49,216.85,53403.0,187.5073,187.7147,187.1011,187.4122,53403.0
2019-08-26 09:50:00,216.9,217.48,216.79,217.18,34919.0,187.4554,187.9567,187.3604,187.6974,34919.0
2019-08-26 09:55:00,217.18,217.41,216.75,217.2,37753.0,187.6974,187.8962,187.3258,187.7147,37753.0
2019-08-26 10:00:00,217.17,217.3,216.85,216.98,26365.0,187.6888,187.8011,187.4122,187.5246,26365.0
2019-08-26 10:05:00,216.97,217.06,216.72,216.73,17252.0,187.5159,187.5937,187.2999,187.3085,17252.0
2019-08-26 10:10:00,216.74,217.09,216.61,216.85,28409.0,187.3171,187.6196,187.2048,187.4122,28409.0
2019-08-26 10:15:00,216.86,217.02,216.44,216.62,25116.0,187.4209,187.5591,187.0579,187.2134,25116.0
2019-08-26 10:20:00,216.58,216.78,216.35,216.49,24483.0,187.1789,187.3517,186.9801,187.1011,24483.0
2019-08-26 10:25:00,216.46,216.57,216.18,216.41,19572.0,187.0752,187.1702,186.8332,187.0319,19572.0
2019-08-26 10:30:00,216.5,217.05,216.26,217.01,18763.0,187.1097,187.5851,186.9023,187.5505,18763.0
2019-08-26 10:35:00,217.08,217.27,216.93,217.23,23648.0,187.611,187.7752,187.4813,187.7406,23648.0
2019-08-26 10:40:00,217.19,217.31,216.89,217.19,26908.0,187.7061,187.8098,187.4468,187.7061,26908.0
2019-08-26 10:45:00,217.14,217.92,217.11,217.64,28961.0,187.6628,188.337,187.6369,188.095,28961.0
2019-08-26 10:50:00,217.6,217.6,217.15,217.42,24748.0,188.0604,188.0604,187.6715,187.9048,24748.0
2019-08-26 10:55:00,217.27,217.37,216.93,217.01,7203.0,187.7752,187.8616,187.4813,187.5505,7203.0
2019-08-26 11:00:00,217.14,217.59,217.08,217.53,18128.0,187.6628,188.0518,187.611,187.9999,18128.0
2019-08-26 11:05:00,217.55,217.72,217.51,217.59,15778.0,188.0172,188.1641,187.9826,188.0518,15778.0
2019-08-26 11:10:00,217.67,218.34,217.55,218.07,25549.0,188.1209,188.6999,188.0172,188.4666,25549.0
2019-08-26 11:15:00,218.06,218.21,217.65,217.7,26913.0,188.4579,188.5876,188.1036,188.1468,26913.0
2019-08-26 11:20:00,217.71,217.91,217.67,217.73,11598.0,188.1555,188.3283,188.1209,188.1727,11598.0
2019-08-26 11:25:00,217.8,217.84,217.49,217.55,16253.0,188.2332,188.2678,187.9653,188.0172,16253.0
2019-08-26 11:30:00,217.57,217.74,217.29,217.43,21040.0,188.0345,188.1814,187.7925,187.9135,21040.0
2019-08-26 11:35:00,217.5,217.58,217.26,217.49,71943.0,187.974,188.0431,187.7666,187.9653,71943.0
2019-08-26 11:40:00,217.43,217.51,217.26,217.28,14629.0,187.9135,187.9826,187.7666,187.7838,14629.0
2019-08-26 11:45:00,217.31,217.67,217.14,217.5,15105.0,187.8098,188.1209,187.6628,187.974,15105.0
2019-08-26 11:50:00,217.46,217.61,217.35,217.43,12733.0,187.9394,188.069,187.8443,187.9135,12733.0
2019-08-26 11:55:00,217.49,217.65,217.4,217.65,14427.0,187.9653,188.1036,187.8875,188.1036,14427.0
2019-08-26 12:00:00,217.67,217.83,217.54,217.71,17762.0,188.1209,188.2592,188.0085,188.1555,17762.0
2019-08-26 12:05:00,217.76,218.0,217.71,217.96,18696.0,188.1987,188.4061,188.1555,188.3715,18696.0
2019-08-26 12:10:00,217.98,218.14,217.83,217.88,58918.0,188.3888,188.5271,188.2592,188.3024,58918.0
2019-08-26 12:15:00,217.88,218.01,217.8,217.81,12836.0,188.3024,188.4147,188.2332,188.2419,12836.0
2019-08-26 12:20:00,217.84,218.72,217.84,218.72,26116.0,188.2678,189.0284,188.2678,189.0284,26116.0
2019-08-26 12:25:00,218.73,218.88,218.31,218.43,65161.0,189.037,189.1666,188.674,188.7777,65161.0
2019-08-26 12:30:00,218.43,218.56,218.19,218.26,90106.0,188.7777,188.8901,188.5703,188.6308,90106.0
2019-08-26 12:35:00,218.3,218.31,217.99,218.17,19626.0,188.6654,188.674,188.3975,188.553,19626.0
2019-08-26 12:40:00,218.23,218.27,218.04,218.19,11702.0,188.6049,188.6394,188.4407,188.5703,11702.0
2019-08-26 12:45:00,218.22,218.27,217.98,218.1,21329.0,188.5962,188.6394,188.3888,188.4925,21329.0
2019-08-26 12:50:00,218.15,218.41,218.14,218.36,30147.0,188.5357,188.7604,188.5271,188.7172,30147.0
2019-08-26 12:55:00,218.42,218.47,218.22,218.28,11860.0,188.7691,188.8123,188.5962,188.6481,11860.0
2019-08-26 13:00:00,218.29,218.5,218.28,218.37,30698.0,188.6567,188.8382,188.6481,188.7259,30698.0
2019-08-26 13:05:00,218.38,218.43,218.2,218.35,16006.0,188.7345,188.7777,188.5789,188.7086,16006.0
2019-08-26 13:10:00,218.36,218.37,217.96,218.09,23544.0,188.7172,188.7259,188.3715,188.4839,23544.0
2019-08-26 13:15:00,218.09,218.17,217.95,218.09,14970.0,188.4839,188.553,188.3629,188.4839,14970.0
2019-08-26 13:20:00,218.12,218.27,218.09,218.22,15216.0,188.5098,188.6394,188.4839,188.5962,15216.0
2019-08-26 13:25:00,218.17,218.22,218.14,218.16,15418.0,188.553,188.5962,188.5271,188.5444,15418.0
2019-08-26 13:30:00,218.14,218.14,217.87,218.04,30623.0,188.5271,188.5271,188.2937,188.4407,30623.0
2019-08-26 13:35:00,218.05,218.17,218.0,218.02,19916.0,188.4493,188.553,188.4061,188.4234,19916.0
2019-08-26 13:40:00,218.06,218.27,218.01,218.15,11833.0,188.4579,188.6394,188.4147,188.5357,11833.0
2019-08-26 13:45:00,218.17,218.2,218.09,218.11,11266.0,188.553,188.5789,188.4839,188.5012,11266.0
2019-08-26 13:50:00,218.12,218.22,218.07,218.13,15779.0,188.5098,188.5962,188.4666,188.5184,15779.0
2019-08-26 13:55:00,218.15,218.15,217.95,218.04,11882.0,188.5357,188.5357,188.3629,188.4407,11882.0
2019-08-26 14:00:00,218.07,218.07,217.58,217.58,24177.0,188.4666,188.4666,188.0431,188.0431,24177.0
2019-08-26 14:05:00,217.59,217.68,217.41,217.45,17524.0,188.0518,188.1295,187.8962,187.9308,17524.0
2019-08-26 14:10:00,217.43,217.53,217.39,217.52,14342.0,187.9135,187.9999,187.8789,187.9913,14342.0
2019-08-26 14:15:00,217.51,217.63,217.47,217.5,27358.0,187.9826,188.0863,187.948,187.974,27358.0
2019-08-26 14:20:00,217.53,217.62,217.4,217.46,16595.0,187.9999,188.0777,187.8875,187.9394,16595.0
2019-08-26 14:25:00,217.44,217.5,217.29,217.46,22899.0,187.9221,187.974,187.7925,187.9394,22899.0
2019-08-26 14:30:00,217.45,217.77,217.38,217.66,33913.0,187.9308,188.2073,187.8703,188.1122,33913.0
2019-08-26 14:35:00,217.63,217.93,217.61,217.93,13690.0,188.0863,188.3456,188.069,188.3456,13690.0
2019-08-26 14:40:00,217.94,218.03,217.85,217.94,16212.0,188.3542,188.432,188.2765,188.3542,16212.0
2019-08-26 14:45:00,217.93,218.05,217.9,217.96,12894.0,188.3456,188.4493,188.3197,188.3715,12894.0
2019-08-26 14:50:00,217.98,218.05,217.86,217.99,16294.0,188.3888,188.4493,188.2851,188.3975,16294.0
2019-08-26 14:55:00,217.99,218.15,217.91,218.14,17353.0,188.3975,188.5357,188.3283,188.5271,17353.0
2019-08-26 15:00:00,218.13,218.46,218.13,218.19,21262.0,188.5184,188.8036,188.5184,188.5703,21262.0
2019-08-26 15:05:00,218.16,218.25,217.97,218.11,20150.0,188.5444,188.6222,188.3802,188.5012,20150.0
2019-08-26 15:10:00,218.11,218.33,218.06,218.22,19095.0,188.5012,188.6913,188.4579,188.5962,19095.0
2019-08-26 15:15:00,218.21,218.45,218.14,218.32,22708.0,188.5876,188.795,188.5271,188.6827,22708.0
2019-08-26 15:20:00,218.34,218.34,218.17,218.26,22343.0,188.6999,188.6999,188.553,188.6308,22343.0
2019-08-26 15:25:00,218.27,218.34,218.19,218.26,21324.0,188.6394,188.6999,188.5703,188.6308,21324.0
2019-08-26 15:30:00,218.28,218.45,218.19,218.22,32022.0,188.6481,188.795,188.5703,188.5962,32022.0
2019-08-26 15:35:00,218.23,218.3,218.17,218.24,28297.0,188.6049,188.6654,188.553,188.6135,28297.0
2019-08-26 15:40:00,218.21,218.22,217.9,217.91,32854.0,188.5876,188.5962,188.3197,188.3283,32854.0
2019-08-26 15:45:00,217.91,218.06,217.87,217.88,32256.0,188.3283,188.4579,188.2937,188.3024,32256.0
2019-08-26 15:50:00,217.87,218.28,217.83,218.24,63640.0,188.2937,188.6481,188.2592,188.6135,63640.0
2019-08-26 15:55:00,218.27,218.78,218.06,218.78,138309.0,188.6394,189.0802,188.4579,189.0802,138309.0
2019-08-27 09:30:00,219.55,219.87,219.15,219.87,94051.0,189.7457,190.0222,189.4,190.0222,94051.0
2019-08-27 09:35:00,219.88,220.21,219.76,219.87,85723.0,190.0309,190.3161,189.9272,190.0222,85723.0
2019-08-27 09:40:00,219.93,220.21,219.56,219.57,99313.0,190.0741,190.3161,189.7543,189.763,99313.0
2019-08-27 09:45:00,219.59,219.92,219.21,219.75,34360.0,189.7802,190.0655,189.4518,189.9185,34360.0
2019-08-27 09:50:00,219.82,219.94,219.46,219.75,11539.0,189.979,190.0827,189.6679,189.9185,11539.0
2019-08-27 09:55:00,219.72,220.02,219.58,219.74,25180.0,189.8926,190.1519,189.7716,189.9099,25180.0
2019-08-27 10:00:00,219.85,220.1,219.71,219.94,14646.0,190.005,190.221,189.884,190.0827,14646.0
2019-08-27 10:05:00,219.96,220.25,219.89,220.25,18793.0,190.1,190.3507,190.0395,190.3507,18793.0
2019-08-27 10:10:00,220.24,220.24,219.71,219.79,21707.0,190.342,190.342,189.884,189.9531,21707.0
2019-08-27 10:15:00,219.84,220.13,219.79,220.11,9903.0,189.9963,190.2469,189.9531,190.2297,9903.0
2019-08-27 10:20:00,220.09,220.34,219.86,219.99,33489.0,190.2124,190.4284,190.0136,190.1259,33489.0
2019-08-27 10:25:00,220.04,220.18,219.88,219.96,13702.0,190.1692,190.2902,190.0309,190.1,13702.0
2019-08-27 10:30:00,219.92,220.05,219.82,219.97,11190.0,190.0655,190.1778,189.979,190.1087,11190.0
2019-08-27 10:35:00,220.1,220.18,220.01,220.03,10892.0,190.221,190.2902,190.1432,190.1605,10892.0
2019-08-27 10:40:00,220.05,220.21,219.92,220.21,10207.0,190.1778,190.3161,190.0655,190.3161,10207.0
2019-08-27 10:45:00,220.25,220.4,220.12,220.27,20973.0,190.3507,190.4803,190.2383,190.3679,20973.0
2019-08-27 10:50:00,220.31,220.41,220.28,220.33,9713.0,190.4025,190.4889,190.3766,190.4198,9713.0
2019-08-27 10:55:00,220.33,220.4,219.92,219.92,19039.0,190.4198,190.4803,190.0655,190.0655,19039.0
2019-08-27 11:00:00,219.89,220.22,219.89,219.95,12100.0,190.0395,190.3247,190.0395,190.0914,12100.0
2019-08-27 11:05:00,219.97,219.97,219.79,219.79,10330.0,190.1087,190.1087,189.9531,189.9531,10330.0
2019-08-27 11:10:00,219.78,219.97,219.7,219.95,11903.0,189.9445,190.1087,189.8753,190.0914,11903.0
2019-08-27 11:15:00,220.0,220.02,219.25,219.38,53314.0,190.1346,190.1519,189.4864,189.5988,53314.0
2019-08-27 11:20:00,219.29,219.51,219.23,219.38,13599.0,189.521,189.7111,189.4691,189.5988,13599.0
2019-08-27 11:25:00,219.4,219.61,219.4,219.42,10966.0,189.616,189.7975,189.616,189.6333,10966.0
2019-08-27 11:30:00,219.44,219.73,219.42,219.42,11596.0,189.6506,189.9012,189.6333,189.6333,11596.0
2019-08-27 11:35:00,219.41,219.44,219.27,219.39,11633.0,189.6247,189.6506,189.5037,189.6074,11633.0
2019-08-27 11:40:00,219.38,219.47,219.25,219.36,13890.0,189.5988,189.6765,189.4864,189.5815,13890.0
2019-08-27 11:45:00,219.47,219.55,219.32,219.38,10933.0,189.6765,189.7457,189.5469,189.5988,10933.0
2019-08-27 11:50:00,219.4,219.44,219.26,219.32,6589.0,189.616,189.6506,189.495,189.5469,6589.0
2019-08-27 11:55:00,219.37,219.39,218.93,218.98,12394.0,189.5901,189.6074,189.2098,189.2531,12394.0
2019-08-27 12:00:00,218.97,219.23,218.64,218.67,17425.0,189.2444,189.4691,188.9592,188.9851,17425.0
2019-08-27 12:05:00,218.68,218.82,218.57,218.61,13394.0,188.9938,189.1148,188.8987,188.9333,13394.0
2019-08-27 12:10:00,218.65,218.7,218.45,218.55,13235.0,188.9679,189.0111,188.795,188.8814,13235.0
2019-08-27 12:15:00,218.58,218.72,218.49,218.68,12159.0,188.9074,189.0284,188.8296,188.9938,12159.0
2019-08-27 12:20:00,218.67,218.77,218.42,218.72,23420.0,188.9851,189.0716,188.7691,189.0284,23420.0
2019-08-27 12:25:00,218.77,218.91,218.69,218.91,9153.0,189.0716,189.1926,189.0024,189.1926,9153.0
2019-08-27 12:30:00,218.89,219.06,218.52,218.52,20946.0,189.1753,189.3222,188.8555,188.8555,20946.0
2019-08-27 12:35:00,218.55,218.69,218.43,218.44,14310.0,188.8814,189.0024,188.7777,188.7864,14310.0
2019-08-27 12:40:00,218.4,218.57,218.25,218.43,10501.0,188.7518,188.8987,188.6222,188.7777,10501.0
2019-08-27 12:45:00,218.42,218.63,218.36,218.56,9748.0,188.7691,188.9506,188.7172,188.8901,9748.0
2019-08-27 12:50:00,218.59,218.59,218.02,218.17,11349.0,188.916,188.916,188.4234,188.553,11349.0
2019-08-27 12:55:00,218.19,218.37,218.17,218.21,12105.0,188.5703,188.7259,188.553,188.5876,12105.0
2019-08-27 13:00:00,218.17,218.48,218.12,218.35,11442.0,188.553,188.8209,188.5098,188.7086,11442.0
2019-08-27 13:05:00,218.32,218.65,218.12,218.61,16091.0,188.6827,188.9679,188.5098,188.9333,16091.0
2019-08-27 13:10:00,218.6,218.74,218.52,218.6,11957.0,188.9246,189.0456,188.8555,188.9246,11957.0
2019-08-27 13:15:00,218.59,218.59,218.35,218.51,9456.0,188.916,188.916,188.7086,188.8469,9456.0
2019-08-27 13:20:00,218.49,218.62,218.43,218.58,5379.0,188.8296,188.9419,188.7777,188.9074,5379.0
2019-08-27 13:25:00,218.7,218.7,218.54,218.63,10561.0,189.0111,189.0111,188.8728,188.9506,10561.0
2019-08-27 13:30:00,218.63,218.64,218.4,218.61,10027.0,188.9506,188.9592,188.7518,188.9333,10027.0
2019-08-27 13:35:00,218.63,219.13,218.61,218.79,22518.0,188.9506,189.3827,188.9333,189.0889,22518.0
2019-08-27 13:40:00,218.82,218.98,218.73,218.78,10375.0,189.1148,189.2531,189.037,189.0802,10375.0
2019-08-27 13:45:00,218.8,218.87,218.59,218.62,13349.0,189.0975,189.158,188.916,188.9419,13349.0
2019-08-27 13:50:00,218.67,218.72,218.47,218.47,7666.0,188.9851,189.0284,188.8123,188.8123,7666.0
2019-08-27 13:55:00,218.47,218.52,218.43,218.45,12513.0,188.8123,188.8555,188.7777,188.795,12513.0
2019-08-27 14:00:00,218.48,218.65,218.37,218.5,12500.0,188.8209,188.9679,188.7259,188.8382,12500.0
2019-08-27 14:05:00,218.55,218.55,218.25,218.35,13536.0,188.8814,188.8814,188.6222,188.7086,13536.0
2019-08-27 14:10:00,218.36,218.41,218.12,218.22,15254.0,188.7172,188.7604,188.5098,188.5962,15254.0
2019-08-27 14:15:00,218.16,218.33,218.15,218.27,9907.0,188.5444,188.6913,188.5357,188.6394,9907.0
2019-08-27 14:20:00,218.3,218.48,218.3,218.42,7221.0,188.6654,188.8209,188.6654,188.7691,7221.0
2019-08-27 14:25:00,218.45,218.47,218.14,218.21,8118.0,188.795,188.8123,188.5271,188.5876,8118.0
2019-08-27 14:30:00,218.21,218.21,217.91,218.0,19234.0,188.5876,188.5876,188.3283,188.4061,19234.0
2019-08-27 14:35:00,218.03,218.16,217.92,218.09,15136.0,188.432,188.5444,188.337,188.4839,15136.0
2019-08-27 14:40:00,218.14,218.27,217.99,218.17,13579.0,188.5271,188.6394,188.3975,188.553,13579.0
2019-08-27 14:45:00,218.17,218.3,217.98,218.28,16909.0,188.553,188.6654,188.3888,188.6481,16909.0
2019-08-27 14:50:00,218.28,218.44,218.19,218.44,12197.0,188.6481,188.7864,188.5703,188.7864,12197.0
2019-08-27 14:55:00,218.48,218.53,218.35,218.43,15823.0,188.8209,188.8641,188.7086,188.7777,15823.0
2019-08-27 15:00:00,218.46,218.84,218.46,218.84,84799.0,188.8036,189.1321,188.8036,189.1321,84799.0
2019-08-27 15:05:00,218.89,218.89,218.51,218.53,18509.0,189.1753,189.1753,188.8469,188.8641,18509.0
2019-08-27 15:10:00,218.47,218.47,218.2,218.32,18034.0,188.8123,188.8123,188.5789,188.6827,18034.0
2019-08-27 15:15:00,218.36,218.38,218.23,218.26,14897.0,188.7172,188.7345,188.6049,188.6308,14897.0
2019-08-27 15:20:00,218.26,218.27,218.09,218.26,17272.0,188.6308,188.6394,188.4839,188.6308,17272.0
2019-08-27 15:25:00,218.24,218.28,218.12,218.16,16294.0,188.6135,188.6481,188.5098,188.5444,16294.0
2019-08-27 15:30:00,218.15,218.17,218.0,218.1,27223.0,188.5357,188.553,188.4061,188.4925,27223.0
2019-08-27 15:35:00,218.08,218.26,217.97,218.17,30387.0,188.4752,188.6308,188.3802,188.553,30387.0
2019-08-27 15:40:00,218.22,218.41,218.16,218.18,26107.0,188.5962,188.7604,188.5444,188.5617,26107.0
2019-08-27 15:45:00,218.18,218.59,218.17,218.49,32815.0,188.5617,188.916,188.553,188.8296,32815.0
2019-08-27 15:50:00,218.5,218.5,218.05,218.32,36497.0,188.8382,188.8382,188.4493,188.6827,36497.0
2019-08-27 15:55:00,218.3,218.47,218.05,218.05,126858.0,188.6654,188.8123,188.4493,188.4493,126858.0
2019-08-28 09:30:00,217.88,218.16,217.11,217.47,60714.0,188.3024,188.5444,187.6369,187.948,60714.0
2019-08-28 09:35:00,217.53,218.46,217.52,218.22,38296.0,187.9999,188.8036,187.9913,188.5962,38296.0
2019-08-28 09:40:00,218.3,218.61,218.0,218.49,34792.0,188.6654,188.9333,188.4061,188.8296,34792.0
2019-08-28 09:45:00,218.39,218.59,218.29,218.38,28266.0,188.7432,188.916,188.6567,188.7345,28266.0
2019-08-28 09:50:00,218.39,218.75,218.21,218.72,21385.0,188.7432,189.0543,188.5876,189.0284,21385.0
2019-08-28 09:55:00,218.75,218.92,218.5,218.88,15972.0,189.0543,189.2012,188.8382,189.1666,15972.0
2019-08-28 10:00:00,218.8,219.06,218.48,218.81,28076.0,189.0975,189.3222,188.8209,189.1061,28076.0
2019-08-28 10:05:00,218.9,219.32,218.85,219.03,26900.0,189.1839,189.5469,189.1407,189.2963,26900.0
2019-08-28 10:10:00,219.08,219.17,218.68,218.72,23854.0,189.3395,189.4173,188.9938,189.0284,23854.0
2019-08-28 10:15:00,218.63,218.87,218.59,218.78,15676.0,188.9506,189.158,188.916,189.0802,15676.0
2019-08-28 10:20:00,218.76,219.09,218.71,219.03,11915.0,189.0629,189.3481,189.0197,189.2963,11915.0
2019-08-28 10:25:00,219.13,219.22,218.78,218.99,12183.0,189.3827,189.4605,189.0802,189.2617,12183.0
2019-08-28 10:30:00,219.0,219.41,219.0,219.18,15042.0,189.2703,189.6247,189.2703,189.4259,15042.0
2019-08-28 10:35:00,219.2,219.54,219.2,219.34,15320.0,189.4432,189.737,189.4432,189.5642,15320.0
2019-08-28 10:40:00,219.38,220.04,219.38,219.87,32210.0,189.5988,190.1692,189.5988,190.0222,32210.0
2019-08-28 10:45:00,219.79,219.88,219.6,219.71,16690.0,189.9531,190.0309,189.7889,189.884,16690.0
2019-08-28 10:50:00,219.74,219.9,219.57,219.79,17303.0,189.9099,190.0482,189.763,189.9531,17303.0
2019-08-28 10:55:00,219.89,219.89,219.48,219.52,16381.0,190.0395,190.0395,189.6852,189.7198,16381.0
2019-08-28 11:00:00,219.5,219.55,219.27,219.3,14111.0,189.7025,189.7457,189.5037,189.5296,14111.0
2019-08-28 11:05:00,219.41,219.69,219.3,219.62,11339.0,189.6247,189.8667,189.5296,189.8062,11339.0
2019-08-28 11:10:00,219.71,219.85,219.65,219.7,11747.0,189.884,190.005,189.8321,189.8753,11747.0
2019-08-28 11:15:00,219.7,219.78,219.57,219.63,12316.0,189.8753,189.9445,189.763,189.8148,12316.0
2019-08-28 11:20:00,219.68,220.13,219.67,219.99,29056.0,189.858,190.2469,189.8494,190.1259,29056.0
2019-08-28 11:25:00,220.01,220.29,219.91,220.04,16718.0,190.1432,190.3852,190.0568,190.1692,16718.0
2019-08-28 11:30:00,220.04,220.15,219.86,219.92,29834.0,190.1692,190.2642,190.0136,190.0655,29834.0
2019-08-28 11:35:00,219.9,220.09,219.87,220.01,9764.0,190.0482,190.2124,190.0222,190.1432,9764.0
2019-08-28 11:40:00,219.98,220.38,219.98,220.35,16075.0,190.1173,190.463,190.1173,190.4371,16075.0
2019-08-28 11:45:00,220.35,220.46,220.29,220.41,14692.0,190.4371,190.5321,190.3852,190.4889,14692.0
2019-08-28 11:50:00,220.46,220.63,220.36,220.54,17729.0,190.5321,190.6791,190.4457,190.6013,17729.0
2019-08-28 11:55:00,220.54,220.61,220.44,220.58,11506.0,190.6013,190.6618,190.5149,190.6359,11506.0
2019-08-28 12:00:00,220.57,220.83,220.53,220.76,20291.0,190.6272,190.8519,190.5926,190.7914,20291.0
2019-08-28 12:05:00,220.77,220.9,220.67,220.73,19439.0,190.8001,190.9124,190.7136,190.7655,19439.0
2019-08-28 12:10:00,220.76,220.87,220.69,220.83,17820.0,190.7914,190.8865,190.7309,190.8519,17820.0
2019-08-28 12:15:00,220.87,221.13,220.87,221.1,32315.0,190.8865,191.1112,190.8865,191.0853,32315.0
2019-08-28 12:20:00,221.13,221.41,221.04,221.23,47376.0,191.1112,191.3532,191.0334,191.1976,47376.0
2019-08-28 12:25:00,221.25,221.35,221.14,221.18,23782.0,191.2149,191.3013,191.1198,191.1544,23782.0
2019-08-28 12:30:00,221.19,221.38,221.18,221.36,22469.0,191.163,191.3273,191.1544,191.31,22469.0
2019-08-28 12:35:00,221.35,221.48,221.13,221.39,67042.0,191.3013,191.4137,191.1112,191.3359,67042.0
2019-08-28 12:40:00,221.38,221.49,221.22,221.27,19977.0,191.3273,191.4223,191.189,191.2322,19977.0
2019-08-28 12:45:00,221.27,221.39,221.15,221.27,57620.0,191.2322,191.3359,191.1285,191.2322,57620.0
2019-08-28 12:50:00,221.24,221.67,221.21,221.6,93624.0,191.2063,191.5779,191.1803,191.5174,93624.0
2019-08-28 12:55:00,221.59,221.85,221.59,221.67,28529.0,191.5087,191.7334,191.5087,191.5779,28529.0
2019-08-28 13:00:00,221.64,221.65,221.47,221.55,20087.0,191.552,191.5606,191.405,191.4742,20087.0
2019-08-28 13:05:00,221.55,221.57,221.37,221.49,13466.0,191.4742,191.4915,191.3186,191.4223,13466.0
2019-08-28 13:10:00,221.49,221.55,221.16,221.22,21873.0,191.4223,191.4742,191.1371,191.189,21873.0
2019-08-28 13:15:00,221.19,221.33,221.12,221.28,11883.0,191.163,191.284,191.1025,191.2408,11883.0
2019-08-28 13:20:00,221.28,221.7,221.28,221.62,75541.0,191.2408,191.6038,191.2408,191.5347,75541.0
2019-08-28 13:25:00,221.61,221.82,221.61,221.66,13335.0,191.526,191.7075,191.526,191.5692,13335.0
2019-08-28 13:30:00,221.66,221.79,221.55,221.75,16387.0,191.5692,191.6816,191.4742,191.647,16387.0
2019-08-28 13:35:00,221.75,221.87,221.7,221.76,11859.0,191.647,191.7507,191.6038,191.6557,11859.0
2019-08-28 13:40:00,221.78,221.9,221.78,221.88,7977.0,191.673,191.7767,191.673,191.7594,7977.0
2019-08-28 13:45:00,221.86,221.86,221.71,221.72,33580.0,191.7421,191.7421,191.6125,191.6211,33580.0
2019-08-28 13:50:00,221.77,221.77,221.6,221.69,36366.0,191.6643,191.6643,191.5174,191.5952,36366.0
2019-08-28 13:55:00,221.69,221.69,221.45,221.52,13575.0,191.5952,191.5952,191.3878,191.4482,13575.0
2019-08-28 14:00:00,221.53,221.67,221.49,221.53,12394.0,191.4569,191.5779,191.4223,191.4569,12394.0
2019-08-28 14:05:00,221.51,221.65,221.51,221.62,10116.0,191.4396,191.5606,191.4396,191.5347,10116.0
2019-08-28 14:10:00,221.65,221.72,221.49,221.49,11680.0,191.5606,191.6211,191.4223,191.4223,11680.0
2019-08-28 14:15:00,221.49,221.6,221.44,221.57,12269.0,191.4223,191.5174,191.3791,191.4915,12269.0
2019-08-28 14:20:00,221.56,221.6,221.42,221.43,8852.0,191.4828,191.5174,191.3618,191.3705,8852.0
2019-08-28 14:25:00,221.45,221.51,221.33,221.49,9245.0,191.3878,191.4396,191.284,191.4223,9245.0
2019-08-28 14:30:00,221.51,221.72,221.49,221.72,15688.0,191.4396,191.6211,191.4223,191.6211,15688.0
2019-08-28 14:35:00,221.72,221.79,221.65,221.68,13161.0,191.6211,191.6816,191.5606,191.5865,13161.0
2019-08-28 14:40:00,221.67,221.75,221.64,221.69,22862.0,191.5779,191.647,191.552,191.5952,22862.0
2019-08-28 14:45:00,221.7,221.88,221.69,221.82,18073.0,191.6038,191.7594,191.5952,191.7075,18073.0
2019-08-28 14:50:00,221.85,221.9,221.8,221.88,12939.0,191.7334,191.7767,191.6902,191.7594,12939.0
2019-08-28 14:55:00,221.84,221.97,221.83,221.92,22547.0,191.7248,191.8372,191.7162,191.7939,22547.0
2019-08-28 15:00:00,221.93,222.0,221.86,221.95,25120.0,191.8026,191.8631,191.7421,191.8199,25120.0
2019-08-28 15:05:00,221.95,221.97,221.76,221.86,18033.0,191.8199,191.8372,191.6557,191.7421,18033.0
2019-08-28 15:10:00,221.85,221.97,221.7,221.87,29485.0,191.7334,191.8372,191.6038,191.7507,29485.0
2019-08-28 15:15:00,221.87,222.0,221.78,221.99,39533.0,191.7507,191.8631,191.673,191.8544,39533.0
2019-08-28 15:20:00,221.96,222.0,221.73,221.8,25766.0,191.8285,191.8631,191.6297,191.6902,25766.0
2019-08-28 15:25:00,221.8,221.84,221.63,221.63,25326.0,191.6902,191.7248,191.5433,191.5433,25326.0
2019-08-28 15:30:00,221.6,221.7,221.49,221.62,31650.0,191.5174,191.6038,191.4223,191.5347,31650.0
2019-08-28 15:35:00,221.62,221.92,221.58,221.88,26260.0,191.5347,191.7939,191.5001,191.7594,26260.0
2019-08-28 15:40:00,221.86,221.91,221.7,221.81,41647.0,191.7421,191.7853,191.6038,191.6989,41647.0
2019-08-28 15:45:00,221.81,222.0,221.79,221.91,42943.0,191.6989,191.8631,191.6816,191.7853,42943.0
2019-08-28 15:50:00,221.9,221.98,221.75,221.9,55797.0,191.7767,191.8458,191.647,191.7767,55797.0
2019-08-28 15:55:00,221.88,222.09,221.79,221.98,141168.0,191.7594,191.9409,191.6816,191.8458,141168.0
2019-08-29 09:30:00,223.9,225.08,223.76,224.98,173913.0,193.5052,194.525,193.3842,194.4385,173913.0
2019-08-29 09:35:00,225.0,225.07,224.51,224.6,45729.0,194.4558,194.5163,194.0323,194.1101,45729.0
2019-08-29 09:40:00,224.65,224.65,223.76,224.23,83024.0,194.1533,194.1533,193.3842,193.7904,83024.0
2019-08-29 09:45:00,224.29,224.72,224.22,224.62,28718.0,193.8422,194.2138,193.7817,194.1274,28718.0
2019-08-29 09:50:00,224.67,225.0,224.52,224.68,35429.0,194.1706,194.4558,194.041,194.1793,35429.0
2019-08-29 09:55:00,224.67,224.93,224.46,224.82,55683.0,194.1706,194.3953,193.9891,194.3003,55683.0
2019-08-29 10:00:00,224.77,224.77,223.76,223.94,59228.0,194.2571,194.2571,193.3842,193.5397,59228.0
2019-08-29 10:05:00,223.92,224.06,223.81,223.97,21025.0,193.5224,193.6434,193.4274,193.5657,21025.0
2019-08-29 10:10:00,223.92,224.18,223.76,224.15,31961.0,193.5224,193.7471,193.3842,193.7212,31961.0
2019-08-29 10:15:00,224.11,224.58,224.05,224.47,18964.0,193.6867,194.0928,193.6348,193.9978,18964.0
2019-08-29 10:20:00,224.46,224.75,224.42,224.66,21725.0,193.9891,194.2398,193.9546,194.162,21725.0
2019-08-29 10:25:00,224.67,224.7,224.5,224.63,15958.0,194.1706,194.1966,194.0237,194.1361,15958.0
2019-08-29 10:30:00,224.63,224.79,224.49,224.75,28363.0,194.1361,194.2743,194.0151,194.2398,28363.0
2019-08-29 10:35:00,224.69,224.86,224.24,224.75,105180.0,194.1879,194.3348,193.799,194.2398,105180.0
2019-08-29 10:40:00,224.72,225.27,224.68,225.17,33598.0,194.2138,194.6892,194.1793,194.6028,33598.0
2019-08-29 10:45:00,225.1,225.35,225.0,225.28,26436.0,194.5423,194.7583,194.4558,194.6978,26436.0
2019-08-29 10:50:00,225.31,225.8,225.25,225.73,132797.0,194.7237,195.1472,194.6719,195.0867,132797.0
2019-08-29 10:55:00,225.66,226.13,225.59,226.13,42170.0,195.0262,195.4324,194.9657,195.4324,42170.0
2019-08-29 11:00:00,226.04,226.25,225.82,226.21,39935.0,195.3546,195.5361,195.1645,195.5016,39935.0
2019-08-29 11:05:00,226.23,226.82,226.23,226.73,143232.0,195.5189,196.0288,195.5189,195.951,143232.0
2019-08-29 11:10:00,226.78,226.9,226.61,226.79,37045.0,195.9942,196.0979,195.8473,196.0028,37045.0
2019-08-29 11:15:00,226.79,226.83,226.5,226.64,30207.0,196.0028,196.0374,195.7522,195.8732,30207.0
2019-08-29 11:20:00,226.67,227.18,226.58,227.18,130248.0,195.8991,196.3399,195.8213,196.3399,130248.0
2019-08-29 11:25:00,227.18,227.2,226.68,226.75,34643.0,196.3399,196.3572,195.9078,195.9683,34643.0
2019-08-29 11:30:00,226.78,226.85,226.55,226.64,17167.0,195.9942,196.0547,195.7954,195.8732,17167.0
2019-08-29 11:35:00,226.7,227.08,226.7,226.87,18286.0,195.9251,196.2535,195.9251,196.072,18286.0
2019-08-29 11:40:00,226.85,227.2,226.74,227.15,44083.0,196.0547,196.3572,195.9596,196.314,44083.0
2019-08-29 11:45:00,227.2,227.38,227.17,227.21,20606.0,196.3572,196.5127,196.3312,196.3658,20606.0
2019-08-29 11:50:00,227.22,227.41,227.05,227.35,29888.0,196.3745,196.5387,196.2275,196.4868,29888.0
2019-08-29 11:55:00,227.38,227.4,226.84,226.86,36840.0,196.5127,196.53,196.046,196.0633,36840.0
2019-08-29 12:00:00,226.9,227.21,226.65,227.18,36300.0,196.0979,196.3658,195.8818,196.3399,36300.0
2019-08-29 12:05:00,227.21,227.41,226.9,226.99,108900.0,196.3658,196.5387,196.0979,196.1757,108900.0
2019-08-29 12:10:00,227.06,227.33,227.01,227.19,19378.0,196.2362,196.4695,196.193,196.3485,19378.0
2019-08-29 12:15:00,227.19,227.23,226.88,227.0,19347.0,196.3485,196.3831,196.0806,196.1843,19347.0
2019-08-29 12:20:00,227.06,227.4,227.0,227.39,20890.0,196.2362,196.53,196.1843,196.5214,20890.0
2019-08-29 12:25:00,227.4,227.67,227.2,227.2,49471.0,196.53,196.7634,196.3572,196.3572,49471.0
2019-08-29 12:30:00,227.19,227.46,226.99,227.31,23954.0,196.3485,196.5819,196.1757,196.4522,23954.0
2019-08-29 12:35:00,227.31,227.36,227.17,227.21,34117.0,196.4522,196.4955,196.3312,196.3658,34117.0
2019-08-29 12:40:00,227.2,227.28,227.07,227.28,19993.0,196.3572,196.4263,196.2448,196.4263,19993.0
2019-08-29 12:45:00,227.24,227.41,227.24,227.29,16842.0,196.3917,196.5387,196.3917,196.435,16842.0
2019-08-29 12:50:00,227.32,227.4,227.19,227.28,15638.0,196.4609,196.53,196.3485,196.4263,15638.0
2019-08-29 12:55:00,227.25,227.27,226.99,227.21,86273.0,196.4004,196.4177,196.1757,196.3658,86273.0
2019-08-29 13:00:00,227.19,227.41,227.06,227.39,30464.0,196.3485,196.5387,196.2362,196.5214,30464.0
2019-08-29 13:05:00,227.4,227.7,227.31,227.5,50185.0,196.53,196.7893,196.4522,196.6165,50185.0
2019-08-29 13:10:00,227.53,227.6,227.44,227.49,24133.0,196.6424,196.7029,196.5646,196.6078,24133.0
2019-08-29 13:15:00,227.47,227.55,227.38,227.48,10912.0,196.5905,196.6597,196.5127,196.5992,10912.0
2019-08-29 13:20:00,227.48,227.52,227.25,227.27,20552.0,196.5992,196.6337,196.4004,196.4177,20552.0
2019-08-29 13:25:00,227.23,227.29,227.07,227.08,19900.0,196.3831,196.435,196.2448,196.2535,19900.0
2019-08-29 13:30:00,227.08,227.16,226.65,226.7,29298.0,196.2535,196.3226,195.8818,195.9251,29298.0
2019-08-29 13:35:00,226.7,227.11,226.67,227.09,31982.0,195.9251,196.2794,195.8991,196.2621,31982.0
2019-08-29 13:40:00,227.11,227.17,226.99,227.01,13052.0,196.2794,196.3312,196.1757,196.193,13052.0
2019-08-29 13:45:00,227.0,227.12,226.96,227.02,15426.0,196.1843,196.288,196.1498,196.2016,15426.0
2019-08-29 13:50:00,227.07,227.17,226.93,227.03,17717.0,196.2448,196.3312,196.1238,196.2103,17717.0
2019-08-29 13:55:00,227.01,227.03,226.76,226.85,13045.0,196.193,196.2103,195.9769,196.0547,13045.0
2019-08-29 14:00:00,226.91,227.03,226.82,226.86,13612.0,196.1065,196.2103,196.0288,196.0633,13612.0
2019-08-29 14:05:00,226.84,227.2,226.84,227.19,19793.0,196.046,196.3572,196.046,196.3485,19793.0
2019-08-29 14:10:00,227.19,227.41,227.18,227.19,33994.0,196.3485,196.5387,196.3399,196.3485,33994.0
2019-08-29 14:15:00,227.17,227.24,226.91,226.95,24672.0,196.3312,196.3917,196.1065,196.1411,24672.0
2019-08-29 14:20:00,226.95,227.23,226.8,227.23,13611.0,196.1411,196.3831,196.0115,196.3831,13611.0
2019-08-29 14:25:00,227.21,227.37,227.21,227.36,13021.0,196.3658,196.5041,196.3658,196.4955,13021.0
2019-08-29 14:30:00,227.34,227.66,227.34,227.63,23703.0,196.4782,196.7547,196.4782,196.7288,23703.0
2019-08-29 14:35:00,227.6,227.62,227.48,227.52,9604.0,196.7029,196.7202,196.5992,196.6337,9604.0
2019-08-29 14:40:00,227.52,227.63,227.4,227.41,13129.0,196.6337,196.7288,196.53,196.5387,13129.0
2019-08-29 14:45:00,227.43,227.5,227.15,227.23,18959.0,196.556,196.6165,196.314,196.3831,18959.0
2019-08-29 14:50:00,227.24,227.37,227.14,227.35,14416.0,196.3917,196.5041,196.3053,196.4868,14416.0
2019-08-29 14:55:00,227.33,227.36,227.04,227.04,15491.0,196.4695,196.4955,196.2189,196.2189,15491.0
2019-08-29 15:00:00,227.09,227.12,226.85,226.88,18315.0,196.2621,196.288,196.0547,196.0806,18315.0
2019-08-29 15:05:00,226.86,226.96,226.66,226.72,24441.0,196.0633,196.1498,195.8905,195.9423,24441.0
2019-08-29 15:10:00,226.72,226.96,226.7,226.86,14264.0,195.9423,196.1498,195.9251,196.0633,14264.0
2019-08-29 15:15:00,226.87,226.91,226.8,226.87,11380.0,196.072,196.1065,196.0115,196.072,11380.0
2019-08-29 15:20:00,226.85,226.87,226.47,226.64,29557.0,196.0547,196.072,195.7263,195.8732,29557.0
2019-08-29 15:25:00,226.68,226.68,226.54,226.58,19323.0,195.9078,195.9078,195.7868,195.8213,19323.0
2019-08-29 15:30:00,226.59,226.85,226.59,226.69,50923.0,195.83,196.0547,195.83,195.9164,50923.0
2019-08-29 15:35:00,226.68,227.07,226.66,227.04,29194.0,195.9078,196.2448,195.8905,196.2189,29194.0
2019-08-29 15:40:00,227.01,227.25,226.94,227.13,43905.0,196.193,196.4004,196.1325,196.2967,43905.0
2019-08-29 15:45:00,227.12,227.29,227.06,227.23,49344.0,196.288,196.435,196.2362,196.3831,49344.0
2019-08-29 15:50:00,227.21,227.39,227.02,227.11,87458.0,196.3658,196.5214,196.2016,196.2794,87458.0
2019-08-29 15:55:00,227.11,227.38,226.97,227.31,140216.0,196.2794,196.5127,196.1584,196.4522,140216.0
2019-08-30 09:30:00,228.43,229.25,228.0,228.0,143187.0,197.4202,198.1289,197.0486,197.0486,143187.0
2019-08-30 09:35:00,228.0,229.2,228.0,228.85,86746.0,197.0486,198.0857,197.0486,197.7832,86746.0
2019-08-30 09:40:00,228.84,228.84,228.15,228.15,24878.0,197.7745,197.7745,197.1782,197.1782,24878.0
2019-08-30 09:45:00,228.2,228.72,228.13,228.6,26859.0,197.2214,197.6708,197.1609,197.5671,26859.0
2019-08-30 09:50:00,228.61,228.92,228.29,228.85,34301.0,197.5758,197.8437,197.2992,197.7832,34301.0
2019-08-30 09:55:00,228.91,229.03,228.48,228.54,31854.0,197.835,197.9388,197.4634,197.5153,31854.0
2019-08-30 10:00:00,228.61,228.87,228.3,228.83,21184.0,197.5758,197.8005,197.3079,197.7659,21184.0
2019-08-30 10:05:00,228.9,228.94,228.58,228.92,27228.0,197.8264,197.861,197.5498,197.8437,27228.0
2019-08-30 10:10:00,228.91,228.95,228.57,228.59,26016.0,197.835,197.8696,197.5412,197.5585,26016.0
2019-08-30 10:15:00,228.63,229.05,228.62,228.92,38406.0,197.5931,197.956,197.5844,197.8437,38406.0
2019-08-30 10:20:00,228.93,229.0,228.7,228.91,34152.0,197.8523,197.9128,197.6535,197.835,34152.0
2019-08-30 10:25:00,228.9,228.98,228.75,228.86,19122.0,197.8264,197.8955,197.6968,197.7918,19122.0
2019-08-30 10:30:00,228.88,229.23,228.83,229.16,37624.0,197.8091,198.1116,197.7659,198.0511,37624.0
2019-08-30 10:35:00,229.15,229.27,228.88,228.89,33735.0,198.0425,198.1462,197.8091,197.8178,33735.0
2019-08-30 10:40:00,228.92,228.95,228.5,228.5,36424.0,197.8437,197.8696,197.4807,197.4807,36424.0
2019-08-30 10:45:00,228.52,228.58,228.25,228.51,33169.0,197.498,197.5498,197.2646,197.4893,33169.0
2019-08-30 10:50:00,228.5,228.51,228.11,228.18,28013.0,197.4807,197.4893,197.1436,197.2041,28013.0
2019-08-30 10:55:00,228.21,228.3,228.16,228.26,21229.0,197.2301,197.3079,197.1869,197.2733,21229.0
2019-08-30 11:00:00,228.3,228.37,228.16,228.23,32355.0,197.3079,197.3683,197.1869,197.2474,32355.0
2019-08-30 11:05:00,228.25,228.33,228.16,228.2,25739.0,197.2646,197.3338,197.1869,197.2214,25739.0
2019-08-30 11:10:00,228.18,228.26,227.54,227.72,49347.0,197.2041,197.2733,196.651,196.8066,49347.0
2019-08-30 11:15:00,227.72,227.72,227.11,227.31,69667.0,196.8066,196.8066,196.2794,196.4522,69667.0
2019-08-30 11:20:00,227.29,227.29,226.89,226.93,21762.0,196.435,196.435,196.0893,196.1238,21762.0
2019-08-30 11:25:00,226.89,226.95,226.69,226.88,32749.0,196.0893,196.1411,195.9164,196.0806,32749.0
2019-08-30 11:30:00,226.89,227.5,226.89,227.47,39821.0,196.0893,196.6165,196.0893,196.5905,39821.0
2019-08-30 11:35:00,227.47,227.72,227.47,227.47,26143.0,196.5905,196.8066,196.5905,196.5905,26143.0
2019-08-30 11:40:00,227.57,227.85,227.57,227.79,20155.0,196.6769,196.9189,196.6769,196.8671,20155.0
2019-08-30 11:45:00,227.79,228.13,227.76,228.01,28615.0,196.8671,197.1609,196.8412,197.0572,28615.0
2019-08-30 11:50:00,228.0,228.01,227.78,227.84,6756.0,197.0486,197.0572,196.8584,196.9103,6756.0
2019-08-30 11:55:00,227.84,227.9,227.56,227.63,14046.0,196.9103,196.9622,196.6683,196.7288,14046.0
2019-08-30 12:00:00,227.67,227.7,227.45,227.46,19210.0,196.7634,196.7893,196.5732,196.5819,19210.0
2019-08-30 12:05:00,227.46,227.68,227.45,227.58,14743.0,196.5819,196.772,196.5732,196.6856,14743.0
2019-08-30 12:10:00,227.58,228.12,227.58,227.84,36764.0,196.6856,197.1523,196.6856,196.9103,36764.0
2019-08-30 12:15:00,227.84,227.91,227.69,227.7,9684.0,196.9103,196.9708,196.7807,196.7893,9684.0
2019-08-30 12:20:00,227.67,227.86,227.66,227.77,9498.0,196.7634,196.9276,196.7547,196.8498,9498.0
2019-08-30 12:25:00,227.82,228.06,227.78,227.95,15900.0,196.893,197.1004,196.8584,197.0054,15900.0
2019-08-30 12:30:00,227.95,228.11,227.84,228.0,11337.0,197.0054,197.1436,196.9103,197.0486,11337.0
2019-08-30 12:35:00,227.99,227.99,227.75,227.93,13113.0,197.0399,197.0399,196.8325,196.9881,13113.0
2019-08-30 12:40:00,227.9,228.02,227.88,228.0,24859.0,196.9622,197.0659,196.9449,197.0486,24859.0
2019-08-30 12:45:00,227.96,228.06,227.83,227.83,17263.0,197.014,197.1004,196.9017,196.9017,17263.0
2019-08-30 12:50:00,227.83,227.84,227.64,227.8,13220.0,196.9017,196.9103,196.7374,196.8757,13220.0
2019-08-30 12:55:00,227.8,228.04,227.76,227.89,14242.0,196.8757,197.0831,196.8412,196.9535,14242.0
2019-08-30 13:00:00,227.9,227.97,227.79,227.81,14656.0,196.9622,197.0226,196.8671,196.8844,14656.0
2019-08-30 13:05:00,227.83,227.83,227.57,227.72,15566.0,196.9017,196.9017,196.6769,196.8066,15566.0
2019-08-30 13:10:00,227.7,227.75,227.6,227.62,9262.0,196.7893,196.8325,196.7029,196.7202,9262.0
2019-08-30 13:15:00,227.61,227.71,227.54,227.6,9492.0,196.7115,196.7979,196.651,196.7029,9492.0
2019-08-30 13:20:00,227.61,227.76,227.53,227.53,6641.0,196.7115,196.8412,196.6424,196.6424,6641.0
2019-08-30 13:25:00,227.57,227.76,227.55,227.71,7649.0,196.6769,196.8412,196.6597,196.7979,7649.0
2019-08-30 13:30:00,227.64,227.69,227.55,227.67,15807.0,196.7374,196.7807,196.6597,196.7634,15807.0
2019-08-30 13:35:00,227.66,227.66,227.4,227.45,23212.0,196.7547,196.7547,196.53,196.5732,23212.0
2019-08-30 13:40:00,227.44,227.52,227.28,227.28,11690.0,196.5646,196.6337,196.4263,196.4263,11690.0
2019-08-30 13:45:00,227.34,227.48,227.33,227.46,7613.0,196.4782,196.5992,196.4695,196.5819,7613.0
2019-08-30 13:50:00,227.48,227.48,227.37,227.37,8353.0,196.5992,196.5992,196.5041,196.5041,8353.0
2019-08-30 13:55:00,227.37,227.47,227.3,227.35,14524.0,196.5041,196.5905,196.4436,196.4868,14524.0
2019-08-30 14:00:00,227.41,227.79,227.41,227.78,27427.0,196.5387,196.8671,196.5387,196.8584,27427.0
2019-08-30 14:05:00,227.81,227.92,227.74,227.88,15535.0,196.8844,196.9794,196.8239,196.9449,15535.0
2019-08-30 14:10:00,227.88,227.92,227.71,227.83,25632.0,196.9449,196.9794,196.7979,196.9017,25632.0
2019-08-30 14:15:00,227.87,228.0,227.84,227.98,15932.0,196.9362,197.0486,196.9103,197.0313,15932.0
2019-08-30 14:20:00,227.97,228.0,227.88,227.96,15390.0,197.0226,197.0486,196.9449,197.014,15390.0
2019-08-30 14:25:00,227.94,228.11,227.93,228.11,19676.0,196.9967,197.1436,196.9881,197.1436,19676.0
2019-08-30 14:30:00,228.13,228.3,228.03,228.13,18940.0,197.1609,197.3079,197.0745,197.1609,18940.0
2019-08-30 14:35:00,228.14,228.16,227.96,227.96,18389.0,197.1696,197.1869,197.014,197.014,18389.0
2019-08-30 14:40:00,227.95,227.95,227.62,227.9,16422.0,197.0054,197.0054,196.7202,196.9622,16422.0
2019-08-30 14:45:00,227.87,227.87,227.44,227.44,15985.0,196.9362,196.9362,196.5646,196.5646,15985.0
2019-08-30 14:50:00,227.46,227.53,227.38,227.43,11472.0,196.5819,196.6424,196.5127,196.556,11472.0
2019-08-30 14:55:00,227.43,227.58,227.37,227.39,14903.0,196.556,196.6856,196.5041,196.5214,14903.0
2019-08-30 15:00:00,227.42,227.55,227.27,227.48,29304.0,196.5473,196.6597,196.4177,196.5992,29304.0
2019-08-30 15:05:00,227.49,227.65,227.46,227.63,18088.0,196.6078,196.7461,196.5819,196.7288,18088.0
2019-08-30 15:10:00,227.61,227.63,227.41,227.51,20756.0,196.7115,196.7288,196.5387,196.6251,20756.0
2019-08-30 15:15:00,227.55,227.58,227.34,227.35,8946.0,196.6597,196.6856,196.4782,196.4868,8946.0
2019-08-30 15:20:00,227.39,227.57,227.35,227.52,20173.0,196.5214,196.6769,196.4868,196.6337,20173.0
2019-08-30 15:25:00,227.55,227.82,227.54,227.75,28938.0,196.6597,196.893,196.651,196.8325,28938.0
2019-08-30 15:30:00,227.77,227.97,227.72,227.87,20191.0,196.8498,197.0226,196.8066,196.9362,20191.0
2019-08-30 15:35:00,227.92,227.99,227.71,227.71,34273.0,196.9794,197.0399,196.7979,196.7979,34273.0
2019-08-30 15:40:00,227.71,227.75,227.58,227.69,31520.0,196.7979,196.8325,196.6856,196.7807,31520.0
2019-08-30 15:45:00,227.69,227.76,227.51,227.62,41139.0,196.7807,196.8412,196.6251,196.7202,41139.0
2019-08-30 15:50:00,227.6,227.94,227.6,227.71,92016.0,196.7029,196.9967,196.7029,196.7979,92016.0
2019-08-30 15:55:00,227.72,228.18,227.56,227.58,247181.0,196.8066,197.2041,196.6683,196.6856,247181.0
2019-09-03 09:30:00,226.45,226.5,225.9,226.05,136853.0,195.709,195.7522,195.2337,195.3633,136853.0
2019-09-03 09:35:00,226.15,226.19,225.52,225.94,78456.0,195.4497,195.4843,194.9052,195.2682,78456.0
2019-09-03 09:40:00,225.98,226.75,225.95,226.75,57578.0,195.3028,195.9683,195.2769,195.9683,57578.0
2019-09-03 09:45:00,226.76,227.48,226.76,227.32,36799.0,195.9769,196.5992,195.9769,196.4609,36799.0
2019-09-03 09:50:00,227.3,227.56,227.08,227.46,40882.0,196.4436,196.6683,196.2535,196.5819,40882.0
2019-09-03 09:55:00,227.47,227.63,226.64,226.79,47490.0,196.5905,196.7288,195.8732,196.0028,47490.0
2019-09-03 10:00:00,226.74,226.8,225.56,225.71,69951.0,195.9596,196.0115,194.9398,195.0694,69951.0
2019-09-03 10:05:00,225.63,226.13,225.5,225.72,39583.0,195.0003,195.4324,194.888,195.0781,39583.0
2019-09-03 10:10:00,225.68,226.1,225.54,225.76,35965.0,195.0435,195.4065,194.9225,195.1127,35965.0
2019-09-03 10:15:00,225.77,226.01,225.56,225.59,25072.0,195.1213,195.3287,194.9398,194.9657,25072.0
2019-09-03 10:20:00,225.57,225.63,225.26,225.42,45192.0,194.9485,195.0003,194.6805,194.8188,45192.0
2019-09-03 10:25:00,225.43,225.44,225.04,225.32,49559.0,194.8275,194.8361,194.4904,194.7324,49559.0
2019-09-03 10:30:00,225.38,225.66,225.32,225.66,18876.0,194.7842,195.0262,194.7324,195.0262,18876.0
2019-09-03 10:35:00,225.65,225.74,225.43,225.61,30475.0,195.0176,195.0954,194.8275,194.983,30475.0
2019-09-03 10:40:00,225.61,226.26,225.61,226.18,45456.0,194.983,195.5448,194.983,195.4756,45456.0
2019-09-03 10:45:00,226.17,226.44,226.01,226.25,32182.0,195.467,195.7003,195.3287,195.5361,32182.0
2019-09-03 10:50:00,226.31,226.65,226.25,226.36,36288.0,195.588,195.8818,195.5361,195.6312,36288.0
2019-09-03 10:55:00,226.44,226.51,226.02,226.16,28117.0,195.7003,195.7608,195.3374,195.4584,28117.0
2019-09-03 11:00:00,226.12,226.17,225.68,225.85,33354.0,195.4238,195.467,195.0435,195.1904,33354.0
2019-09-03 11:05:00,225.9,226.01,225.74,225.77,27738.0,195.2337,195.3287,195.0954,195.1213,27738.0
2019-09-03 11:10:00,225.75,225.77,225.15,225.22,41139.0,195.104,195.1213,194.5855,194.646,41139.0
2019-09-03 11:15:00,225.17,225.39,225.11,225.39,26012.0,194.6028,194.7929,194.5509,194.7929,26012.0
2019-09-03 11:20:00,225.36,225.45,225.19,225.25,21892.0,194.767,194.8447,194.62,194.6719,21892.0
2019-09-03 11:25:00,225.28,225.55,225.13,225.44,58099.0,194.6978,194.9312,194.5682,194.8361,58099.0
2019-09-03 11:30:00,225.43,225.62,224.85,225.41,49481.0,194.8275,194.9917,194.3262,194.8102,49481.0
2019-09-03 11:35:00,225.39,225.52,225.28,225.32,30810.0,194.7929,194.9052,194.6978,194.7324,30810.0
2019-09-03 11:40:00,225.27,225.35,224.89,225.02,26038.0,194.6892,194.7583,194.3608,194.4731,26038.0
2019-09-03 11:45:00,225.06,225.21,224.81,225.05,28536.0,194.5077,194.6373,194.2916,194.499,28536.0
2019-09-03 11:50:00,225.05,225.12,224.92,224.96,16438.0,194.499,194.5595,194.3867,194.4213,16438.0
2019-09-03 11:55:00,224.94,225.09,224.62,224.64,19339.0,194.404,194.5336,194.1274,194.1447,19339.0
2019-09-03 12:00:00,224.66,224.73,224.53,224.69,20290.0,194.162,194.2225,194.0496,194.1879,20290.0
2019-09-03 12:05:00,224.65,224.68,224.19,224.25,25761.0,194.1533,194.1793,193.7558,193.8076,25761.0
2019-09-03 12:10:00,224.3,224.76,224.27,224.72,31902.0,193.8509,194.2484,193.8249,194.2138,31902.0
2019-09-03 12:15:00,224.73,224.8,224.52,224.53,17020.0,194.2225,194.283,194.041,194.0496,17020.0
2019-09-03 12:20:00,224.55,224.56,224.26,224.3,17641.0,194.0669,194.0756,193.8163,193.8509,17641.0
2019-09-03 12:25:00,224.29,224.34,224.11,224.19,14019.0,193.8422,193.8854,193.6867,193.7558,14019.0
2019-09-03 12:30:00,224.15,224.15,223.79,223.86,21232.0,193.7212,193.7212,193.4101,193.4706,21232.0
2019-09-03 12:35:00,223.83,223.99,223.79,223.96,20122.0,193.4447,193.5829,193.4101,193.557,20122.0
2019-09-03 12:40:00,223.99,224.05,223.89,223.94,13917.0,193.5829,193.6348,193.4965,193.5397,13917.0
2019-09-03 12:45:00,223.93,224.22,223.9,224.2,9333.0,193.5311,193.7817,193.5052,193.7644,9333.0
2019-09-03 12:50:00,224.17,224.21,223.74,223.74,16300.0,193.7385,193.7731,193.3669,193.3669,16300.0
2019-09-03 12:55:00,223.74,223.79,223.57,223.6,13099.0,193.3669,193.4101,193.22,193.2459,13099.0
2019-09-03 13:00:00,223.57,223.88,223.57,223.72,14882.0,193.22,193.4879,193.22,193.3496,14882.0
2019-09-03 13:05:00,223.74,223.88,223.65,223.88,11021.0,193.3669,193.4879,193.2891,193.4879,11021.0
2019-09-03 13:10:00,223.85,224.0,223.75,223.96,7541.0,193.4619,193.5916,193.3755,193.557,7541.0
2019-09-03 13:15:00,223.96,223.96,223.77,223.79,16366.0,193.557,193.557,193.3928,193.4101,16366.0
2019-09-03 13:20:00,223.77,223.88,223.6,223.88,20192.0,193.3928,193.4879,193.2459,193.4879,20192.0
2019-09-03 13:25:00,223.89,224.11,223.82,224.1,15836.0,193.4965,193.6867,193.436,193.678,15836.0
2019-09-03 13:30:00,224.11,224.12,223.87,223.89,17829.0,193.6867,193.6953,193.4792,193.4965,17829.0
2019-09-03 13:35:00,223.88,223.95,223.82,223.87,16505.0,193.4879,193.5484,193.436,193.4792,16505.0
2019-09-03 13:40:00,223.86,223.88,223.68,223.77,17446.0,193.4706,193.4879,193.315,193.3928,17446.0
2019-09-03 13:45:00,223.78,224.0,223.67,223.93,21622.0,193.4014,193.5916,193.3064,193.5311,21622.0
2019-09-03 13:50:00,223.91,224.01,223.72,223.81,14007.0,193.5138,193.6002,193.3496,193.4274,14007.0
2019-09-03 13:55:00,223.82,224.08,223.82,223.94,9944.0,193.436,193.6607,193.436,193.5397,9944.0
2019-09-03 14:00:00,223.94,223.94,223.69,223.72,22301.0,193.5397,193.5397,193.3237,193.3496,22301.0
2019-09-03 14:05:00,223.71,223.75,223.56,223.69,21228.0,193.341,193.3755,193.2113,193.3237,21228.0
2019-09-03 14:10:00,223.69,223.85,223.67,223.75,18712.0,193.3237,193.4619,193.3064,193.3755,18712.0
2019-09-03 14:15:00,223.75,223.76,223.62,223.63,21566.0,193.3755,193.3842,193.2632,193.2718,21566.0
2019-09-03 14:20:00,223.62,223.68,223.41,223.44,22020.0,193.2632,193.315,193.0817,193.1076,22020.0
2019-09-03 14:25:00,223.43,223.57,223.39,223.55,10639.0,193.099,193.22,193.0644,193.2027,10639.0
2019-09-03 14:30:00,223.52,223.59,223.4,223.4,17855.0,193.1767,193.2372,193.073,193.073,17855.0
2019-09-03 14:35:00,223.44,223.87,223.38,223.86,19413.0,193.1076,193.4792,193.0557,193.4706,19413.0
2019-09-03 14:40:00,223.87,223.89,223.67,223.71,22851.0,193.4792,193.4965,193.3064,193.341,22851.0
2019-09-03 14:45:00,223.7,223.78,223.57,223.68,9947.0,193.3323,193.4014,193.22,193.315,9947.0
2019-09-03 14:50:00,223.72,223.79,223.61,223.7,16322.0,193.3496,193.4101,193.2545,193.3323,16322.0
2019-09-03 14:55:00,223.69,223.75,223.6,223.66,17550.0,193.3237,193.3755,193.2459,193.2977,17550.0
2019-09-03 15:00:00,223.66,223.69,223.5,223.54,29867.0,193.2977,193.3237,193.1595,193.194,29867.0
2019-09-03 15:05:00,223.55,223.78,223.54,223.74,23298.0,193.2027,193.4014,193.194,193.3669,23298.0
2019-09-03 15:10:00,223.74,223.77,223.62,223.7,26996.0,193.3669,193.3928,193.2632,193.3323,26996.0
2019-09-03 15:15:00,223.72,223.88,223.67,223.88,18790.0,193.3496,193.4879,193.3064,193.4879,18790.0
2019-09-03 15:20:00,223.89,224.27,223.89,224.22,46318.0,193.4965,193.8249,193.4965,193.7817,46318.0
2019-09-03 15:25:00,224.22,224.35,224.09,224.13,35519.0,193.7817,193.8941,193.6694,193.7039,35519.0
2019-09-03 15:30:00,224.14,224.23,223.99,224.23,33126.0,193.7126,193.7904,193.5829,193.7904,33126.0
2019-09-03 15:35:00,224.23,224.48,224.18,224.36,57267.0,193.7904,194.0064,193.7471,193.9027,57267.0
2019-09-03 15:40:00,224.35,224.5,224.28,224.32,40986.0,193.8941,194.0237,193.8336,193.8681,40986.0
2019-09-03 15:45:00,224.32,224.71,224.3,224.33,67540.0,193.8681,194.2052,193.8509,193.8768,67540.0
2019-09-03 15:50:00,224.34,224.69,224.28,224.44,90722.0,193.8854,194.1879,193.8336,193.9719,90722.0
2019-09-03 15:55:00,224.45,224.48,224.0,224.1,162633.0,193.9805,194.0064,193.5916,193.678,162633.0
2019-09-04 09:30:00,223.95,224.0,223.01,223.52,104897.0,194.7227,194.7662,193.9054,194.3488,104897.0
2019-09-04 09:35:00,223.49,223.62,223.21,223.34,36975.0,194.3227,194.4358,194.0793,194.1923,36975.0
2019-09-04 09:40:00,223.28,223.5,222.35,222.37,52843.0,194.1401,194.3314,193.3315,193.3489,52843.0
2019-09-04 09:45:00,222.45,222.71,221.9,221.97,49562.0,193.4185,193.6445,192.9402,193.0011,49562.0
2019-09-04 09:50:00,221.9,222.16,221.42,221.64,52009.0,192.9402,193.1663,192.5229,192.7142,52009.0
2019-09-04 09:55:00,221.61,222.12,221.25,221.83,39793.0,192.6881,193.1315,192.3751,192.8794,39793.0
2019-09-04 10:00:00,221.85,221.91,221.57,221.78,40223.0,192.8968,192.9489,192.6533,192.8359,40223.0
2019-09-04 10:05:00,221.75,221.9,220.76,220.76,88781.0,192.8098,192.9402,191.949,191.949,88781.0
2019-09-04 10:10:00,220.74,221.15,220.67,221.07,40495.0,191.9316,192.2881,191.8708,192.2186,40495.0
2019-09-04 10:15:00,221.04,221.67,220.95,221.64,53716.0,192.1925,192.7403,192.1142,192.7142,53716.0
2019-09-04 10:20:00,221.65,221.96,221.53,221.71,23522.0,192.7229,192.9924,192.6185,192.775,23522.0
2019-09-04 10:25:00,221.71,222.02,221.52,221.9,19679.0,192.775,193.0446,192.6098,192.9402,19679.0
2019-09-04 10:30:00,221.88,222.17,221.83,221.98,20921.0,192.9229,193.175,192.8794,193.0098,20921.0
2019-09-04 10:35:00,221.97,222.1,221.92,222.03,14529.0,193.0011,193.1141,192.9576,193.0533,14529.0
2019-09-04 10:40:00,222.02,222.02,221.83,221.93,21556.0,193.0446,193.0446,192.8794,192.9663,21556.0
2019-09-04 10:45:00,221.93,221.98,221.79,221.85,12556.0,192.9663,193.0098,192.8446,192.8968,12556.0
2019-09-04 10:50:00,221.8,222.03,221.78,222.01,11909.0,192.8533,193.0533,192.8359,193.0359,11909.0
2019-09-04 10:55:00,221.98,222.4,221.96,222.37,33068.0,193.0098,193.375,192.9924,193.3489,33068.0
2019-09-04 11:00:00,222.39,222.4,222.11,222.26,21852.0,193.3663,193.375,193.1228,193.2533,21852.0
2019-09-04 11:05:00,222.21,222.23,222.04,222.1,20763.0,193.2098,193.2272,193.062,193.1141,20763.0
2019-09-04 11:10:00,222.09,222.35,222.09,222.22,8220.0,193.1054,193.3315,193.1054,193.2185,8220.0
2019-09-04 11:15:00,222.25,222.49,222.25,222.43,15344.0,193.2446,193.4532,193.2446,193.4011,15344.0
2019-09-04 11:20:00,222.4,222.68,222.39,222.64,12769.0,193.375,193.6184,193.3663,193.5837,12769.0
2019-09-04 11:25:00,222.64,222.89,222.62,222.88,16714.0,193.5837,193.801,193.5663,193.7923,16714.0
2019-09-04 11:30:00,222.88,222.93,222.74,222.79,28252.0,193.7923,193.8358,193.6706,193.7141,28252.0
2019-09-04 11:35:00,222.79,222.84,222.59,222.59,34062.0,193.7141,193.7576,193.5402,193.5402,34062.0
2019-09-04 11:40:00,222.59,222.97,222.57,222.84,41116.0,193.5402,193.8706,193.5228,193.7576,41116.0
2019-09-04 11:45:00,222.89,223.24,222.89,223.14,11222.0,193.801,194.1054,193.801,194.0184,11222.0
2019-09-04 11:50:00,223.18,223.26,223.09,223.18,11488.0,194.0532,194.1228,193.9749,194.0532,11488.0
2019-09-04 11:55:00,223.16,223.21,223.05,223.19,12563.0,194.0358,194.0793,193.9402,194.0619,12563.0
2019-09-04 12:00:00,223.16,223.2,222.99,223.01,12057.0,194.0358,194.0706,193.888,193.9054,12057.0
2019-09-04 12:05:00,223.04,223.06,222.9,222.98,12577.0,193.9315,193.9489,193.8097,193.8793,12577.0
2019-09-04 12:10:00,222.97,223.0,222.83,223.0,15160.0,193.8706,193.8967,193.7489,193.8967,15160.0
2019-09-04 12:15:00,223.01,223.04,222.79,222.83,10459.0,193.9054,193.9315,193.7141,193.7489,10459.0
2019-09-04 12:20:00,222.82,222.82,222.66,222.7,14609.0,193.7402,193.7402,193.6011,193.6358,14609.0
2019-09-04 12:25:00,222.7,222.77,222.69,222.76,11760.0,193.6358,193.6967,193.6271,193.688,11760.0
2019-09-04 12:30:00,222.75,222.77,222.63,222.65,13418.0,193.6793,193.6967,193.575,193.5924,13418.0
2019-09-04 12:35:00,222.66,222.77,222.66,222.66,14138.0,193.6011,193.6967,193.6011,193.6011,14138.0
2019-09-04 12:40:00,222.65,222.75,222.49,222.57,9144.0,193.5924,193.6793,193.4532,193.5228,9144.0
2019-09-04 12:45:00,222.59,222.6,222.46,222.46,13497.0,193.5402,193.5489,193.4272,193.4272,13497.0
2019-09-04 12:50:00,222.46,222.53,222.34,222.41,16416.0,193.4272,193.488,193.3228,193.3837,16416.0
2019-09-04 12:55:00,222.4,222.51,222.37,222.47,14448.0,193.375,193.4706,193.3489,193.4359,14448.0
2019-09-04 13:00:00,222.45,222.84,222.41,222.82,13704.0,193.4185,193.7576,193.3837,193.7402,13704.0
2019-09-04 13:05:00,222.84,222.98,222.79,222.98,7929.0,193.7576,193.8793,193.7141,193.8793,7929.0
2019-09-04 13:10:00,222.99,222.99,222.83,222.89,10698.0,193.888,193.888,193.7489,193.801,10698.0
2019-09-04 13:15:00,222.88,222.88,222.66,222.71,13389.0,193.7923,193.7923,193.6011,193.6445,13389.0
2019-09-04 13:20:00,222.71,222.8,222.64,222.8,9457.0,193.6445,193.7228,193.5837,193.7228,9457.0
2019-09-04 13:25:00,222.81,222.87,222.79,222.86,8851.0,193.7315,193.7836,193.7141,193.775,8851.0
2019-09-04 13:30:00,222.87,222.95,222.8,222.85,10040.0,193.7836,193.8532,193.7228,193.7663,10040.0
2019-09-04 13:35:00,222.88,222.92,222.7,222.72,12221.0,193.7923,193.8271,193.6358,193.6532,12221.0
2019-09-04 13:40:00,222.73,222.76,222.58,222.76,10290.0,193.6619,193.688,193.5315,193.688,10290.0
2019-09-04 13:45:00,222.74,222.79,222.6,222.78,7911.0,193.6706,193.7141,193.5489,193.7054,7911.0
2019-09-04 13:50:00,222.78,222.82,222.62,222.62,11391.0,193.7054,193.7402,193.5663,193.5663,11391.0
2019-09-04 13:55:00,222.61,222.72,222.59,222.64,8193.0,193.5576,193.6532,193.5402,193.5837,8193.0
2019-09-04 14:00:00,222.65,222.83,222.63,222.79,16134.0,193.5924,193.7489,193.575,193.7141,16134.0
2019-09-04 14:05:00,222.81,222.83,222.67,222.73,11560.0,193.7315,193.7489,193.6097,193.6619,11560.0
2019-09-04 14:10:00,222.73,222.73,222.52,222.67,18382.0,193.6619,193.6619,193.4793,193.6097,18382.0
2019-09-04 14:15:00,222.67,222.87,222.67,222.75,22592.0,193.6097,193.7836,193.6097,193.6793,22592.0
2019-09-04 14:20:00,222.79,222.85,222.77,222.77,18418.0,193.7141,193.7663,193.6967,193.6967,18418.0
2019-09-04 14:25:00,222.76,223.0,222.76,222.94,12774.0,193.688,193.8967,193.688,193.8445,12774.0
2019-09-04 14:30:00,222.98,223.02,222.93,222.98,18498.0,193.8793,193.9141,193.8358,193.8793,18498.0
2019-09-04 14:35:00,223.02,223.26,223.01,223.2,7692.0,193.9141,194.1228,193.9054,194.0706,7692.0
2019-09-04 14:40:00,223.22,223.43,223.21,223.42,10901.0,194.088,194.2706,194.0793,194.2619,10901.0
2019-09-04 14:45:00,223.4,223.5,223.37,223.44,11973.0,194.2445,194.3314,194.2184,194.2793,11973.0
2019-09-04 14:50:00,223.43,223.44,223.31,223.36,14753.0,194.2706,194.2793,194.1662,194.2097,14753.0
2019-09-04 14:55:00,223.36,223.42,223.33,223.4,15707.0,194.2097,194.2619,194.1836,194.2445,15707.0
2019-09-04 15:00:00,223.4,223.46,223.26,223.41,15802.0,194.2445,194.2966,194.1228,194.2532,15802.0
2019-09-04 15:05:00,223.4,223.42,223.34,223.38,12516.0,194.2445,194.2619,194.1923,194.2271,12516.0
2019-09-04 15:10:00,223.37,223.54,223.27,223.47,21149.0,194.2184,194.3662,194.1314,194.3053,21149.0
2019-09-04 15:15:00,223.5,223.5,223.33,223.35,13856.0,194.3314,194.3314,194.1836,194.201,13856.0
2019-09-04 15:20:00,223.34,223.46,223.31,223.44,16895.0,194.1923,194.2966,194.1662,194.2793,16895.0
2019-09-04 15:25:00,223.44,223.65,223.44,223.62,14441.0,194.2793,194.4619,194.2793,194.4358,14441.0
2019-09-04 15:30:00,223.62,223.92,223.61,223.76,27016.0,194.4358,194.6966,194.4271,194.5575,27016.0
2019-09-04 15:35:00,223.78,223.91,223.73,223.85,30082.0,194.5749,194.6879,194.5314,194.6358,30082.0
2019-09-04 15:40:00,223.85,223.94,223.82,223.87,31979.0,194.6358,194.714,194.6097,194.6531,31979.0
2019-09-04 15:45:00,223.87,223.94,223.72,223.86,28758.0,194.6531,194.714,194.5227,194.6444,28758.0
2019-09-04 15:50:00,223.86,224.11,223.86,224.05,55000.0,194.6444,194.8618,194.6444,194.8096,55000.0
2019-09-04 15:55:00,224.02,224.15,223.93,224.15,139391.0,194.7836,194.8966,194.7053,194.8966,139391.0
2019-09-05 09:30:00,226.3,227.34,226.25,227.24,108800.0,196.766,197.6703,196.7225,197.5833,108800.0
2019-09-05 09:35:00,227.25,227.88,227.21,227.81,56801.0,197.592,198.1398,197.5572,198.0789,56801.0
2019-09-05 09:40:00,227.68,227.84,227.42,227.64,41106.0,197.9659,198.105,197.7398,197.9311,41106.0
2019-09-05 09:45:00,227.69,228.23,227.4,227.58,46411.0,197.9746,198.4441,197.7224,197.879,46411.0
2019-09-05 09:50:00,227.58,227.62,227.1,227.26,29008.0,197.879,197.9137,197.4616,197.6007,29008.0
2019-09-05 09:55:00,227.23,227.42,227.1,227.12,14135.0,197.5746,197.7398,197.4616,197.479,14135.0
2019-09-05 10:00:00,227.16,227.57,227.16,227.23,19595.0,197.5138,197.8703,197.5138,197.5746,19595.0
2019-09-05 10:05:00,227.24,227.67,227.09,227.63,29911.0,197.5833,197.9572,197.4529,197.9224,29911.0
2019-09-05 10:10:00,227.69,227.86,227.51,227.7,24954.0,197.9746,198.1224,197.8181,197.9833,24954.0
2019-09-05 10:15:00,227.71,227.97,227.65,227.93,32968.0,197.992,198.2181,197.9398,198.1833,32968.0
2019-09-05 10:20:00,227.91,227.95,227.38,227.39,23976.0,198.1659,198.2007,197.7051,197.7138,23976.0
2019-09-05 10:25:00,227.35,227.47,227.12,227.39,19436.0,197.679,197.7833,197.479,197.7138,19436.0
2019-09-05 10:30:00,227.41,227.66,227.41,227.66,21670.0,197.7311,197.9485,197.7311,197.9485,21670.0
2019-09-05 10:35:00,227.66,227.99,227.6,227.8,36424.0,197.9485,198.2354,197.8963,198.0702,36424.0
2019-09-05 10:40:00,227.77,228.2,227.77,228.16,41306.0,198.0442,198.418,198.0442,198.3833,41306.0
2019-09-05 10:45:00,228.19,228.35,228.16,228.16,30424.0,198.4093,198.5485,198.3833,198.3833,30424.0
2019-09-05 10:50:00,228.21,228.46,228.2,228.38,22974.0,198.4267,198.6441,198.418,198.5745,22974.0
2019-09-05 10:55:00,228.39,228.46,228.16,228.27,18768.0,198.5832,198.6441,198.3833,198.4789,18768.0
2019-09-05 11:00:00,228.29,228.45,227.95,228.17,22162.0,198.4963,198.6354,198.2007,198.392,22162.0
2019-09-05 11:05:00,228.18,228.3,228.01,228.05,20062.0,198.4006,198.505,198.2528,198.2876,20062.0
2019-09-05 11:10:00,228.1,228.23,228.07,228.11,20711.0,198.3311,198.4441,198.305,198.3398,20711.0
2019-09-05 11:15:00,228.09,228.11,227.89,227.94,12847.0,198.3224,198.3398,198.1485,198.192,12847.0
2019-09-05 11:20:00,227.94,228.02,227.82,227.94,10724.0,198.192,198.2615,198.0876,198.192,10724.0
2019-09-05 11:25:00,227.95,228.08,227.88,228.04,24752.0,198.2007,198.3137,198.1398,198.2789,24752.0
2019-09-05 11:30:00,228.05,228.48,228.03,228.48,34508.0,198.2876,198.6615,198.2702,198.6615,34508.0
2019-09-05 11:35:00,228.48,228.7,228.42,228.48,23774.0,198.6615,198.8528,198.6093,198.6615,23774.0
2019-09-05 11:40:00,228.49,228.51,228.34,228.43,14275.0,198.6702,198.6876,198.5398,198.618,14275.0
2019-09-05 11:45:00,228.41,228.41,228.18,228.32,7359.0,198.6006,198.6006,198.4006,198.5224,7359.0
2019-09-05 11:50:00,228.38,228.38,228.13,228.15,7928.0,198.5745,198.5745,198.3572,198.3746,7928.0
2019-09-05 11:55:00,228.14,228.14,227.91,227.95,13905.0,198.3659,198.3659,198.1659,198.2007,13905.0
2019-09-05 12:00:00,227.94,228.12,227.91,227.97,7541.0,198.192,198.3485,198.1659,198.2181,7541.0
2019-09-05 12:05:00,228.02,228.17,228.01,228.13,11799.0,198.2615,198.392,198.2528,198.3572,11799.0
2019-09-05 12:10:00,228.12,228.33,228.08,228.27,9415.0,198.3485,198.5311,198.3137,198.4789,9415.0
2019-09-05 12:15:00,228.29,228.47,228.29,228.35,9020.0,198.4963,198.6528,198.4963,198.5485,9020.0
2019-09-05 12:20:00,228.36,228.39,228.14,228.35,13176.0,198.5572,198.5832,198.3659,198.5485,13176.0
2019-09-05 12:25:00,228.28,228.41,228.18,228.22,161175.0,198.4876,198.6006,198.4006,198.4354,161175.0
2019-09-05 12:30:00,228.22,228.27,228.1,228.23,5194.0,198.4354,198.4789,198.3311,198.4441,5194.0
2019-09-05 12:35:00,228.22,228.23,227.98,228.15,14546.0,198.4354,198.4441,198.2268,198.3746,14546.0
2019-09-05 12:40:00,228.14,228.19,227.83,227.83,20844.0,198.3659,198.4093,198.0963,198.0963,20844.0
2019-09-05 12:45:00,227.83,228.01,227.8,227.92,15561.0,198.0963,198.2528,198.0702,198.1746,15561.0
2019-09-05 12:50:00,227.89,227.95,227.78,227.9,13387.0,198.1485,198.2007,198.0529,198.1572,13387.0
2019-09-05 12:55:00,227.89,228.06,227.87,228.06,17606.0,198.1485,198.2963,198.1311,198.2963,17606.0
2019-09-05 13:00:00,228.08,228.22,227.97,228.06,15168.0,198.3137,198.4354,198.2181,198.2963,15168.0
2019-09-05 13:05:00,228.09,228.13,227.96,228.12,8044.0,198.3224,198.3572,198.2094,198.3485,8044.0
2019-09-05 13:10:00,228.2,228.48,228.17,228.44,19037.0,198.418,198.6615,198.392,198.6267,19037.0
2019-09-05 13:15:00,228.47,228.48,228.34,228.43,7084.0,198.6528,198.6615,198.5398,198.618,7084.0
2019-09-05 13:20:00,228.42,228.47,228.29,228.32,12994.0,198.6093,198.6528,198.4963,198.5224,12994.0
2019-09-05 13:25:00,228.34,228.49,228.28,228.36,14761.0,198.5398,198.6702,198.4876,198.5572,14761.0
2019-09-05 13:30:00,228.38,228.54,228.29,228.38,16693.0,198.5745,198.7137,198.4963,198.5745,16693.0
2019-09-05 13:35:00,228.34,228.36,228.18,228.27,19888.0,198.5398,198.5572,198.4006,198.4789,19888.0
2019-09-05 13:40:00,228.28,228.5,228.23,228.48,11265.0,198.4876,198.6789,198.4441,198.6615,11265.0
2019-09-05 13:45:00,228.48,228.5,228.4,228.5,11600.0,198.6615,198.6789,198.5919,198.6789,11600.0
2019-09-05 13:50:00,228.54,228.56,228.49,228.54,11753.0,198.7137,198.7311,198.6702,198.7137,11753.0
2019-09-05 13:55:00,228.53,228.63,228.47,228.56,9465.0,198.705,198.7919,198.6528,198.7311,9465.0
2019-09-05 14:00:00,228.59,228.6,228.46,228.51,9658.0,198.7571,198.7658,198.6441,198.6876,9658.0
2019-09-05 14:05:00,228.46,228.5,228.23,228.34,10683.0,198.6441,198.6789,198.4441,198.5398,10683.0
2019-09-05 14:10:00,228.33,228.5,228.28,228.49,8857.0,198.5311,198.6789,198.4876,198.6702,8857.0
2019-09-05 14:15:00,228.47,228.55,228.41,228.49,4851.0,198.6528,198.7224,198.6006,198.6702,4851.0
2019-09-05 14:20:00,228.49,228.49,228.23,228.32,10494.0,198.6702,198.6702,198.4441,198.5224,10494.0
2019-09-05 14:25:00,228.27,228.44,228.26,228.39,6301.0,198.4789,198.6267,198.4702,198.5832,6301.0
2019-09-05 14:30:00,228.37,228.43,228.31,228.31,6923.0,198.5659,198.618,198.5137,198.5137,6923.0
2019-09-05 14:35:00,228.3,228.36,228.22,228.31,10997.0,198.505,198.5572,198.4354,198.5137,10997.0
2019-09-05 14:40:00,228.3,228.39,228.24,228.36,6104.0,198.505,198.5832,198.4528,198.5572,6104.0
2019-09-05 14:45:00,228.39,228.48,228.31,228.42,16345.0,198.5832,198.6615,198.5137,198.6093,16345.0
2019-09-05 14:50:00,228.47,228.49,228.32,228.32,13157.0,198.6528,198.6702,198.5224,198.5224,13157.0
2019-09-05 14:55:00,228.33,228.49,228.3,228.45,15012.0,198.5311,198.6702,198.505,198.6354,15012.0
2019-09-05 15:00:00,228.46,228.67,228.43,228.66,18651.0,198.6441,198.8267,198.618,198.818,18651.0
2019-09-05 15:05:00,228.65,228.71,228.58,228.65,15147.0,198.8093,198.8615,198.7484,198.8093,15147.0
2019-09-05 15:10:00,228.63,228.67,228.55,228.64,11067.0,198.7919,198.8267,198.7224,198.8006,11067.0
2019-09-05 15:15:00,228.66,228.78,228.53,228.63,30314.0,198.818,198.9223,198.705,198.7919,30314.0
2019-09-05 15:20:00,228.65,228.65,228.43,228.45,21282.0,198.8093,198.8093,198.618,198.6354,21282.0
2019-09-05 15:25:00,228.46,228.57,228.45,228.49,14016.0,198.6441,198.7398,198.6354,198.6702,14016.0
2019-09-05 15:30:00,228.51,228.68,228.49,228.65,22140.0,198.6876,198.8354,198.6702,198.8093,22140.0
2019-09-05 15:35:00,228.64,228.67,228.4,228.41,25874.0,198.8006,198.8267,198.5919,198.6006,25874.0
2019-09-05 15:40:00,228.42,228.57,228.42,228.51,28289.0,198.6093,198.7398,198.6093,198.6876,28289.0
2019-09-05 15:45:00,228.51,228.6,228.39,228.44,27562.0,198.6876,198.7658,198.5832,198.6267,27562.0
2019-09-05 15:50:00,228.44,228.58,228.3,228.48,64817.0,198.6267,198.7484,198.505,198.6615,64817.0
2019-09-05 15:55:00,228.51,228.55,228.03,228.14,167425.0,198.6876,198.7224,198.2702,198.3659,167425.0
2019-09-06 09:30:00,228.7,228.91,228.44,228.5,65606.0,198.8528,199.0354,198.6267,198.6789,65606.0
2019-09-06 09:35:00,228.41,228.65,228.01,228.06,18756.0,198.6006,198.8093,198.2528,198.2963,18756.0
2019-09-06 09:40:00,228.09,228.25,227.88,228.11,22183.0,198.3224,198.4615,198.1398,198.3398,22183.0
2019-09-06 09:45:00,228.08,228.83,228.01,228.81,25248.0,198.3137,198.9658,198.2528,198.9484,25248.0
2019-09-06 09:50:00,228.82,228.96,228.66,228.93,27754.0,198.9571,199.0789,198.818,199.0528,27754.0
2019-09-06 09:55:00,228.88,229.38,228.88,229.29,34027.0,199.0093,199.444,199.0093,199.3658,34027.0
2019-09-06 10:00:00,229.32,229.46,229.02,229.27,28388.0,199.3919,199.5136,199.131,199.3484,28388.0
2019-09-06 10:05:00,229.31,229.5,229.01,229.14,20422.0,199.3832,199.5484,199.1223,199.2354,20422.0
2019-09-06 10:10:00,229.14,229.75,229.1,229.61,51601.0,199.2354,199.7658,199.2006,199.644,51601.0
2019-09-06 10:15:00,229.57,229.68,229.0,229.0,26247.0,199.6092,199.7049,199.1136,199.1136,26247.0
2019-09-06 10:20:00,228.97,229.3,228.95,229.18,19233.0,199.0875,199.3745,199.0702,199.2701,19233.0
2019-09-06 10:25:00,229.22,229.5,229.15,229.5,19309.0,199.3049,199.5484,199.2441,199.5484,19309.0
2019-09-06 10:30:00,229.54,229.59,229.24,229.25,13829.0,199.5832,199.6266,199.3223,199.331,13829.0
2019-09-06 10:35:00,229.19,229.41,229.19,229.28,16594.0,199.2788,199.4701,199.2788,199.3571,16594.0
2019-09-06 10:40:00,229.31,229.55,229.31,229.48,18020.0,199.3832,199.5919,199.3832,199.531,18020.0
2019-09-06 10:45:00,229.48,229.69,229.44,229.59,12296.0,199.531,199.7136,199.4962,199.6266,12296.0
2019-09-06 10:50:00,229.59,229.66,229.4,229.47,16273.0,199.6266,199.6875,199.4614,199.5223,16273.0
2019-09-06 10:55:00,229.45,229.61,229.39,229.56,31818.0,199.5049,199.644,199.4527,199.6005,31818.0
2019-09-06 11:00:00,229.56,229.69,229.5,229.55,17189.0,199.6005,199.7136,199.5484,199.5919,17189.0
2019-09-06 11:05:00,229.54,229.59,229.32,229.38,14611.0,199.5832,199.6266,199.3919,199.444,14611.0
2019-09-06 11:10:00,229.34,229.62,229.32,229.44,21165.0,199.4093,199.6527,199.3919,199.4962,21165.0
2019-09-06 11:15:00,229.43,229.43,229.03,229.13,15715.0,199.4875,199.4875,199.1397,199.2267,15715.0
2019-09-06 11:20:00,229.09,229.16,228.94,229.02,17869.0,199.1919,199.2528,199.0615,199.131,17869.0
2019-09-06 11:25:00,229.04,229.13,228.97,229.05,13542.0,199.1484,199.2267,199.0875,199.1571,13542.0
2019-09-06 11:30:00,229.08,229.24,229.0,229.08,20805.0,199.1832,199.3223,199.1136,199.1832,20805.0
2019-09-06 11:35:00,229.06,229.21,228.96,229.18,12685.0,199.1658,199.2962,199.0789,199.2701,12685.0
2019-09-06 11:40:00,229.19,229.38,229.08,229.38,15411.0,199.2788,199.444,199.1832,199.444,15411.0
2019-09-06 11:45:00,229.38,229.59,229.35,229.53,12193.0,199.444,199.6266,199.418,199.5745,12193.0
2019-09-06 11:50:00,229.57,229.63,229.33,229.33,38818.0,199.6092,199.6614,199.4006,199.4006,38818.0
2019-09-06 11:55:00,229.34,229.39,229.16,229.31,11312.0,199.4093,199.4527,199.2528,199.3832,11312.0
2019-09-06 12:00:00,229.34,229.74,229.3,229.71,25981.0,199.4093,199.7571,199.3745,199.731,25981.0
2019-09-06 12:05:00,229.73,230.3,229.59,230.27,86979.0,199.7484,200.244,199.6266,200.2179,86979.0
2019-09-06 12:10:00,230.27,230.31,229.98,230.17,20289.0,200.2179,200.2527,199.9657,200.1309,20289.0
2019-09-06 12:15:00,230.14,230.44,230.09,230.24,22205.0,200.1049,200.3657,200.0614,200.1918,22205.0
2019-09-06 12:20:00,230.24,230.62,230.07,230.08,83259.0,200.1918,200.5222,200.044,200.0527,83259.0
2019-09-06 12:25:00,230.05,230.45,230.04,230.39,66803.0,200.0266,200.3744,200.0179,200.3222,66803.0
2019-09-06 12:30:00,230.36,230.42,229.94,230.21,65444.0,200.2961,200.3483,199.931,200.1657,65444.0
2019-09-06 12:35:00,230.19,230.6,230.18,230.52,43950.0,200.1483,200.5048,200.1396,200.4353,43950.0
2019-09-06 12:40:00,230.48,230.83,230.48,230.76,36252.0,200.4005,200.7048,200.4005,200.6439,36252.0
2019-09-06 12:45:00,230.69,230.7,230.2,230.29,44135.0,200.5831,200.5918,200.157,200.2353,44135.0
2019-09-06 12:50:00,230.25,230.52,230.24,230.52,12891.0,200.2005,200.4353,200.1918,200.4353,12891.0
2019-09-06 12:55:00,230.47,230.77,230.47,230.72,10358.0,200.3918,200.6526,200.3918,200.6092,10358.0
2019-09-06 13:00:00,230.66,230.75,230.63,230.71,11772.0,200.557,200.6352,200.5309,200.6005,11772.0
2019-09-06 13:05:00,230.74,230.74,230.5,230.59,9444.0,200.6265,200.6265,200.4179,200.4961,9444.0
2019-09-06 13:10:00,230.55,230.55,230.41,230.54,12867.0,200.4613,200.4613,200.3396,200.4527,12867.0
2019-09-06 13:15:00,230.55,230.7,230.53,230.57,13715.0,200.4613,200.5918,200.444,200.4787,13715.0
2019-09-06 13:20:00,230.58,230.76,230.56,230.75,19427.0,200.4874,200.6439,200.47,200.6352,19427.0
2019-09-06 13:25:00,230.74,230.77,230.56,230.77,21660.0,200.6265,200.6526,200.47,200.6526,21660.0
2019-09-06 13:30:00,230.78,230.99,230.76,230.95,24463.0,200.6613,200.8439,200.6439,200.8091,24463.0
2019-09-06 13:35:00,230.94,230.99,230.85,230.98,17168.0,200.8004,200.8439,200.7222,200.8352,17168.0
2019-09-06 13:40:00,230.98,231.07,230.84,231.03,17197.0,200.8352,200.9135,200.7135,200.8787,17197.0
2019-09-06 13:45:00,231.03,231.12,230.95,231.12,19262.0,200.8787,200.957,200.8091,200.957,19262.0
2019-09-06 13:50:00,231.14,231.21,230.9,230.91,16571.0,200.9743,201.0352,200.7657,200.7744,16571.0
2019-09-06 13:55:00,230.89,231.04,230.82,230.83,19050.0,200.757,200.8874,200.6961,200.7048,19050.0
2019-09-06 14:00:00,230.85,230.86,230.71,230.77,14114.0,200.7222,200.7309,200.6005,200.6526,14114.0
2019-09-06 14:05:00,230.77,230.78,230.59,230.62,16771.0,200.6526,200.6613,200.4961,200.5222,16771.0
2019-09-06 14:10:00,230.63,230.69,230.48,230.51,12549.0,200.5309,200.5831,200.4005,200.4266,12549.0
2019-09-06 14:15:00,230.51,230.65,230.49,230.64,19746.0,200.4266,200.5483,200.4092,200.5396,19746.0
2019-09-06 14:20:00,230.65,230.66,230.53,230.57,9193.0,200.5483,200.557,200.444,200.4787,9193.0
2019-09-06 14:25:00,230.59,230.62,230.46,230.6,12539.0,200.4961,200.5222,200.3831,200.5048,12539.0
2019-09-06 14:30:00,230.62,230.76,230.58,230.76,14073.0,200.5222,200.6439,200.4874,200.6439,14073.0
2019-09-06 14:35:00,230.76,230.83,230.7,230.78,19818.0,200.6439,200.7048,200.5918,200.6613,19818.0
2019-09-06 14:40:00,230.8,230.8,230.67,230.77,10124.0,200.6787,200.6787,200.5657,200.6526,10124.0
2019-09-06 14:45:00,230.77,230.79,230.57,230.7,13590.0,200.6526,200.67,200.4787,200.5918,13590.0
2019-09-06 14:50:00,230.7,230.76,230.58,230.6,19243.0,200.5918,200.6439,200.4874,200.5048,19243.0
2019-09-06 14:55:00,230.61,230.7,230.58,230.65,26371.0,200.5135,200.5918,200.4874,200.5483,26371.0
2019-09-06 15:00:00,230.64,230.69,230.54,230.63,15577.0,200.5396,200.5831,200.4527,200.5309,15577.0
2019-09-06 15:05:00,230.63,230.68,230.57,230.62,16518.0,200.5309,200.5744,200.4787,200.5222,16518.0
2019-09-06 15:10:00,230.62,230.75,230.62,230.74,24224.0,200.5222,200.6352,200.5222,200.6265,24224.0
2019-09-06 15:15:00,230.74,230.9,230.71,230.87,21903.0,200.6265,200.7657,200.6005,200.7396,21903.0
2019-09-06 15:20:00,230.89,231.05,230.85,231.0,27076.0,200.757,200.8961,200.7222,200.8526,27076.0
2019-09-06 15:25:00,230.98,231.27,230.98,231.2,44524.0,200.8352,201.0874,200.8352,201.0265,44524.0
2019-09-06 15:30:00,231.17,231.37,231.16,231.32,45593.0,201.0004,201.1743,200.9917,201.1309,45593.0
2019-09-06 15:35:00,231.32,231.34,231.11,231.14,32090.0,201.1309,201.1482,200.9483,200.9743,32090.0
2019-09-06 15:40:00,231.15,231.24,231.11,231.11,24943.0,200.983,201.0613,200.9483,200.9483,24943.0
2019-09-06 15:45:00,231.11,231.23,231.07,231.23,41204.0,200.9483,201.0526,200.9135,201.0526,41204.0
2019-09-06 15:50:00,231.21,231.22,230.9,230.9,76641.0,201.0352,201.0439,200.7657,200.7657,76641.0
2019-09-06 15:55:00,230.88,231.23,230.75,231.12,147254.0,200.7483,201.0526,200.6352,200.957,147254.0
2019-09-09 09:30:00,231.5,231.86,230.07,231.5,111254.0,201.2874,201.6004,200.044,201.2874,111254.0
2019-09-09 09:35:00,231.51,231.77,231.22,231.65,22226.0,201.2961,201.5221,201.0439,201.4178,22226.0
2019-09-09 09:40:00,231.74,232.22,231.57,232.21,40553.0,201.496,201.9134,201.3482,201.9047,40553.0
2019-09-09 09:45:00,232.15,232.99,232.06,232.99,48447.0,201.8525,202.5829,201.7743,202.5829,48447.0
2019-09-09 09:50:00,232.98,233.18,232.83,232.86,48209.0,202.5742,202.7481,202.4438,202.4699,48209.0
2019-09-09 09:55:00,232.83,233.36,232.83,233.29,54006.0,202.4438,202.9046,202.4438,202.8438,54006.0
2019-09-09 10:00:00,233.32,233.8,233.14,233.61,36013.0,202.8698,203.2872,202.7133,203.122,36013.0
2019-09-09 10:05:00,233.52,233.76,233.39,233.75,64489.0,203.0437,203.2524,202.9307,203.2437,64489.0
2019-09-09 10:10:00,233.72,233.87,233.31,233.32,52629.0,203.2176,203.3481,202.8611,202.8698,52629.0
2019-09-09 10:15:00,233.34,233.55,233.15,233.15,24205.0,202.8872,203.0698,202.722,202.722,24205.0
2019-09-09 10:20:00,233.1,233.37,233.02,233.21,25435.0,202.6785,202.9133,202.609,202.7742,25435.0
2019-09-09 10:25:00,233.31,233.55,233.15,233.55,15203.0,202.8611,203.0698,202.722,203.0698,15203.0
2019-09-09 10:30:00,233.6,233.81,233.49,233.81,16991.0,203.1133,203.2959,203.0177,203.2959,16991.0
2019-09-09 10:35:00,233.84,233.85,233.25,233.26,18867.0,203.322,203.3307,202.809,202.8177,18867.0
2019-09-09 10:40:00,233.29,233.34,233.13,233.33,15348.0,202.8438,202.8872,202.7046,202.8785,15348.0
2019-09-09 10:45:00,233.31,233.58,233.29,233.48,28002.0,202.8611,203.0959,202.8438,203.009,28002.0
2019-09-09 10:50:00,233.53,233.59,233.44,233.48,9276.0,203.0524,203.1046,202.9742,203.009,9276.0
2019-09-09 10:55:00,233.49,233.5,233.18,233.22,13861.0,203.0177,203.0263,202.7481,202.7829,13861.0
2019-09-09 11:00:00,233.26,233.29,232.68,232.68,25518.0,202.8177,202.8438,202.3134,202.3134,25518.0
2019-09-09 11:05:00,232.68,232.76,232.44,232.49,42500.0,202.3134,202.3829,202.1047,202.1482,42500.0
2019-09-09 11:10:00,232.5,232.55,232.12,232.13,38118.0,202.1569,202.2003,201.8264,201.8351,38118.0
2019-09-09 11:15:00,232.12,232.15,231.65,231.78,40363.0,201.8264,201.8525,201.4178,201.5308,40363.0
2019-09-09 11:20:00,231.69,231.87,231.63,231.66,27760.0,201.4526,201.6091,201.4004,201.4265,27760.0
2019-09-09 11:25:00,231.65,231.67,231.28,231.39,22446.0,201.4178,201.4352,201.0961,201.1917,22446.0
2019-09-09 11:30:00,231.38,231.6,231.29,231.58,16104.0,201.183,201.3743,201.1048,201.3569,16104.0
2019-09-09 11:35:00,231.61,231.62,231.4,231.41,12708.0,201.383,201.3917,201.2004,201.2091,12708.0
2019-09-09 11:40:00,231.44,231.44,231.14,231.3,29824.0,201.2352,201.2352,200.9743,201.1135,29824.0
2019-09-09 11:45:00,231.31,231.51,231.3,231.38,13092.0,201.1222,201.2961,201.1135,201.183,13092.0
2019-09-09 11:50:00,231.4,231.51,231.37,231.46,25441.0,201.2004,201.2961,201.1743,201.2526,25441.0
2019-09-09 11:55:00,231.47,231.52,231.19,231.21,20831.0,201.2613,201.3048,201.0178,201.0352,20831.0
2019-09-09 12:00:00,231.26,231.4,231.03,231.14,18769.0,201.0787,201.2004,200.8787,200.9743,18769.0
2019-09-09 12:05:00,231.16,231.27,230.96,230.99,45674.0,200.9917,201.0874,200.8178,200.8439,45674.0
2019-09-09 12:10:00,230.95,231.04,230.64,230.77,48958.0,200.8091,200.8874,200.5396,200.6526,48958.0
2019-09-09 12:15:00,230.81,231.08,230.76,230.91,20792.0,200.6874,200.9222,200.6439,200.7744,20792.0
2019-09-09 12:20:00,230.94,231.04,230.78,230.92,9344.0,200.8004,200.8874,200.6613,200.7831,9344.0
2019-09-09 12:25:00,230.94,231.12,230.83,231.12,10542.0,200.8004,200.957,200.7048,200.957,10542.0
2019-09-09 12:30:00,231.08,231.11,230.79,230.94,12895.0,200.9222,200.9483,200.67,200.8004,12895.0
2019-09-09 12:35:00,230.81,230.9,230.54,230.68,10940.0,200.6874,200.7657,200.4527,200.5744,10940.0
2019-09-09 12:40:00,230.72,230.89,230.59,230.86,12205.0,200.6092,200.757,200.4961,200.7309,12205.0
2019-09-09 12:45:00,230.86,231.18,230.84,230.87,19402.0,200.7309,201.0091,200.7135,200.7396,19402.0
2019-09-09 12:50:00,230.93,231.34,230.88,231.2,12525.0,200.7918,201.1482,200.7483,201.0265,12525.0
2019-09-09 12:55:00,231.18,231.52,231.17,231.48,20583.0,201.0091,201.3048,201.0004,201.27,20583.0
2019-09-09 13:00:00,231.49,231.54,231.29,231.44,7429.0,201.2787,201.3221,201.1048,201.2352,7429.0
2019-09-09 13:05:00,231.44,231.46,231.12,231.19,4740.0,201.2352,201.2526,200.957,201.0178,4740.0
2019-09-09 13:10:00,231.1,231.19,230.98,231.08,9088.0,200.9396,201.0178,200.8352,200.9222,9088.0
2019-09-09 13:15:00,231.1,231.14,231.05,231.08,8968.0,200.9396,200.9743,200.8961,200.9222,8968.0
2019-09-09 13:20:00,231.07,231.27,231.07,231.11,11980.0,200.9135,201.0874,200.9135,200.9483,11980.0
2019-09-09 13:25:00,231.11,231.19,231.05,231.12,18498.0,200.9483,201.0178,200.8961,200.957,18498.0
2019-09-09 13:30:00,231.09,231.1,230.8,230.97,24009.0,200.9309,200.9396,200.6787,200.8265,24009.0
2019-09-09 13:35:00,230.96,231.1,230.78,231.09,15319.0,200.8178,200.9396,200.6613,200.9309,15319.0
2019-09-09 13:40:00,231.14,231.23,230.98,231.21,13046.0,200.9743,201.0526,200.8352,201.0352,13046.0
2019-09-09 13:45:00,231.17,231.49,231.12,231.48,19157.0,201.0004,201.2787,200.957,201.27,19157.0
2019-09-09 13:50:00,231.5,231.78,231.45,231.78,16659.0,201.2874,201.5308,201.2439,201.5308,16659.0
2019-09-09 13:55:00,231.76,231.85,231.74,231.78,16998.0,201.5134,201.5917,201.496,201.5308,16998.0
2019-09-09 14:00:00,231.78,231.84,231.71,231.74,13338.0,201.5308,201.583,201.47,201.496,13338.0
2019-09-09 14:05:00,231.75,231.8,231.64,231.7,12581.0,201.5047,201.5482,201.4091,201.4613,12581.0
2019-09-09 14:10:00,231.69,231.76,231.59,231.76,12383.0,201.4526,201.5134,201.3656,201.5134,12383.0
2019-09-09 14:15:00,231.75,231.81,231.69,231.79,15276.0,201.5047,201.5569,201.4526,201.5395,15276.0
2019-09-09 14:20:00,231.76,231.79,231.66,231.69,17520.0,201.5134,201.5395,201.4265,201.4526,17520.0
2019-09-09 14:25:00,231.68,231.68,231.46,231.49,14559.0,201.4439,201.4439,201.2526,201.2787,14559.0
2019-09-09 14:30:00,231.46,231.56,231.37,231.55,14373.0,201.2526,201.3395,201.1743,201.3308,14373.0
2019-09-09 14:35:00,231.53,231.62,231.44,231.55,15711.0,201.3134,201.3917,201.2352,201.3308,15711.0
2019-09-09 14:40:00,231.56,231.65,231.45,231.61,20001.0,201.3395,201.4178,201.2439,201.383,20001.0
2019-09-09 14:45:00,231.59,231.74,231.59,231.65,31383.0,201.3656,201.496,201.3656,201.4178,31383.0
2019-09-09 14:50:00,231.64,231.74,231.57,231.7,17189.0,201.4091,201.496,201.3482,201.4613,17189.0
2019-09-09 14:55:00,231.72,231.85,231.59,231.63,39053.0,201.4787,201.5917,201.3656,201.4004,39053.0
2019-09-09 15:00:00,231.63,231.85,231.54,231.84,26192.0,201.4004,201.5917,201.3221,201.583,26192.0
2019-09-09 15:05:00,231.84,231.86,231.72,231.83,20109.0,201.583,201.6004,201.4787,201.5743,20109.0
2019-09-09 15:10:00,231.82,232.18,231.78,232.08,20767.0,201.5656,201.8786,201.5308,201.7917,20767.0
2019-09-09 15:15:00,232.06,232.09,231.94,232.09,28104.0,201.7743,201.8004,201.6699,201.8004,28104.0
2019-09-09 15:20:00,232.11,232.18,232.03,232.1,18286.0,201.8178,201.8786,201.7482,201.8091,18286.0
2019-09-09 15:25:00,232.1,232.12,231.91,232.08,16133.0,201.8091,201.8264,201.6439,201.7917,16133.0
2019-09-09 15:30:00,232.07,232.22,232.05,232.22,25364.0,201.783,201.9134,201.7656,201.9134,25364.0
2019-09-09 15:35:00,232.2,232.46,232.17,232.45,28422.0,201.896,202.1221,201.8699,202.1134,28422.0
2019-09-09 15:40:00,232.44,232.56,232.39,232.48,30439.0,202.1047,202.209,202.0612,202.1395,30439.0
2019-09-09 15:45:00,232.46,232.57,232.41,232.55,34652.0,202.1221,202.2177,202.0786,202.2003,34652.0
2019-09-09 15:50:00,232.55,232.68,232.48,232.51,54170.0,202.2003,202.3134,202.1395,202.1655,54170.0
2019-09-09 15:55:00,232.49,233.06,232.42,232.88,147273.0,202.1482,202.6438,202.0873,202.4873,147273.0
2019-09-10 09:30:00,232.25,232.42,231.41,231.6,101143.0,201.9395,202.0873,201.2091,201.3743,101143.0
2019-09-10 09:35:00,231.61,232.05,231.57,231.84,50655.0,201.383,201.7656,201.3482,201.583,50655.0
2019-09-10 09:40:00,231.73,232.0,231.63,231.63,39491.0,201.4873,201.7221,201.4004,201.4004,39491.0
2019-09-10 09:45:00,231.62,232.12,231.52,231.68,34055.0,201.3917,201.8264,201.3048,201.4439,34055.0
2019-09-10 09:50:00,231.69,231.9,231.61,231.85,31934.0,201.4526,201.6352,201.383,201.5917,31934.0
2019-09-10 09:55:00,231.86,231.9,231.56,231.78,30286.0,201.6004,201.6352,201.3395,201.5308,30286.0
2019-09-10 10:00:00,231.81,231.83,231.16,231.16,38603.0,201.5569,201.5743,200.9917,200.9917,38603.0
2019-09-10 10:05:00,231.18,231.19,230.86,230.86,48308.0,201.0091,201.0178,200.7309,200.7309,48308.0
2019-09-10 10:10:00,230.85,230.93,230.44,230.55,32255.0,200.7222,200.7918,200.3657,200.4613,32255.0
2019-09-10 10:15:00,230.52,230.61,229.91,230.15,84005.0,200.4353,200.5135,199.9049,200.1135,84005.0
2019-09-10 10:20:00,230.13,231.17,230.11,230.99,29637.0,200.0962,201.0004,200.0788,200.8439,29637.0
2019-09-10 10:25:00,230.94,231.11,230.7,231.11,18133.0,200.8004,200.9483,200.5918,200.9483,18133.0
2019-09-10 10:30:00,231.11,231.49,230.98,231.41,25951.0,200.9483,201.2787,200.8352,201.2091,25951.0
2019-09-10 10:35:00,231.38,231.47,230.62,230.69,38636.0,201.183,201.2613,200.5222,200.5831,38636.0
2019-09-10 10:40:00,230.72,230.85,230.25,230.25,24933.0,200.6092,200.7222,200.2005,200.2005,24933.0
2019-09-10 10:45:00,230.26,230.34,230.01,230.06,28833.0,200.2092,200.2788,199.9918,200.0353,28833.0
2019-09-10 10:50:00,230.02,230.39,229.93,229.97,42983.0,200.0005,200.3222,199.9223,199.957,42983.0
2019-09-10 10:55:00,229.93,230.08,229.71,229.99,34005.0,199.9223,200.0527,199.731,199.9744,34005.0
2019-09-10 11:00:00,230.01,230.28,229.99,230.11,17726.0,199.9918,200.2266,199.9744,200.0788,17726.0
2019-09-10 11:05:00,230.11,230.12,229.85,230.05,54662.0,200.0788,200.0875,199.8527,200.0266,54662.0
2019-09-10 11:10:00,230.07,230.31,230.07,230.25,31475.0,200.044,200.2527,200.044,200.2005,31475.0
2019-09-10 11:15:00,230.25,230.26,229.97,230.11,23688.0,200.2005,200.2092,199.957,200.0788,23688.0
2019-09-10 11:20:00,230.14,230.47,230.1,230.44,18645.0,200.1049,200.3918,200.0701,200.3657,18645.0
2019-09-10 11:25:00,230.41,230.54,230.36,230.5,21392.0,200.3396,200.4527,200.2961,200.4179,21392.0
2019-09-10 11:30:00,230.48,230.72,230.45,230.65,19623.0,200.4005,200.6092,200.3744,200.5483,19623.0
2019-09-10 11:35:00,230.65,230.79,230.48,230.7,22765.0,200.5483,200.67,200.4005,200.5918,22765.0
2019-09-10 11:40:00,230.66,231.19,230.62,231.19,30114.0,200.557,201.0178,200.5222,201.0178,30114.0
2019-09-10 11:45:00,231.18,231.77,231.11,231.55,26337.0,201.0091,201.5221,200.9483,201.3308,26337.0
2019-09-10 11:50:00,231.61,231.84,231.61,231.68,34206.0,201.383,201.583,201.383,201.4439,34206.0
2019-09-10 11:55:00,231.72,231.74,231.35,231.56,51378.0,201.4787,201.496,201.1569,201.3395,51378.0
2019-09-10 12:00:00,231.59,231.93,231.59,231.73,19142.0,201.3656,201.6612,201.3656,201.4873,19142.0
2019-09-10 12:05:00,231.75,231.75,231.52,231.62,17130.0,201.5047,201.5047,201.3048,201.3917,17130.0
2019-09-10 12:10:00,231.6,231.66,231.51,231.59,13569.0,201.3743,201.4265,201.2961,201.3656,13569.0
2019-09-10 12:15:00,231.64,231.95,231.64,231.89,62948.0,201.4091,201.6786,201.4091,201.6265,62948.0
2019-09-10 12:20:00,231.95,232.53,231.95,232.35,26925.0,201.6786,202.1829,201.6786,202.0264,26925.0
2019-09-10 12:25:00,232.35,232.41,232.29,232.37,13303.0,202.0264,202.0786,201.9743,202.0438,13303.0
2019-09-10 12:30:00,232.35,232.44,232.33,232.41,14007.0,202.0264,202.1047,202.009,202.0786,14007.0
2019-09-10 12:35:00,232.39,232.69,232.37,232.69,22879.0,202.0612,202.3221,202.0438,202.3221,22879.0
2019-09-10 12:40:00,232.66,232.83,232.63,232.73,17858.0,202.296,202.4438,202.2699,202.3568,17858.0
2019-09-10 12:45:00,232.71,232.86,232.67,232.81,13945.0,202.3394,202.4699,202.3047,202.4264,13945.0
2019-09-10 12:50:00,232.8,232.88,232.76,232.83,21775.0,202.4177,202.4873,202.3829,202.4438,21775.0
2019-09-10 12:55:00,232.86,232.87,232.68,232.73,29478.0,202.4699,202.4786,202.3134,202.3568,29478.0
2019-09-10 13:00:00,232.72,232.73,232.49,232.49,18302.0,202.3481,202.3568,202.1482,202.1482,18302.0
2019-09-10 13:05:00,232.48,232.48,232.34,232.4,29276.0,202.1395,202.1395,202.0177,202.0699,29276.0
2019-09-10 13:10:00,232.45,232.5,232.33,232.45,31261.0,202.1134,202.1569,202.009,202.1134,31261.0
2019-09-10 13:15:00,232.45,232.45,232.05,232.21,36835.0,202.1134,202.1134,201.7656,201.9047,36835.0
2019-09-10 13:20:00,232.2,232.44,232.17,232.37,26910.0,201.896,202.1047,201.8699,202.0438,26910.0
2019-09-10 13:25:00,232.34,232.4,232.25,232.26,11039.0,202.0177,202.0699,201.9395,201.9482,11039.0
2019-09-10 13:30:00,232.27,232.38,232.2,232.33,26760.0,201.9569,202.0525,201.896,202.009,26760.0
2019-09-10 13:35:00,232.33,232.42,232.3,232.38,15086.0,202.009,202.0873,201.983,202.0525,15086.0
2019-09-10 13:40:00,232.4,232.44,232.19,232.23,11814.0,202.0699,202.1047,201.8873,201.9221,11814.0
2019-09-10 13:45:00,232.22,232.48,232.22,232.46,17237.0,201.9134,202.1395,201.9134,202.1221,17237.0
2019-09-10 13:50:00,232.47,232.78,232.47,232.74,14619.0,202.1308,202.4003,202.1308,202.3655,14619.0
2019-09-10 13:55:00,232.73,232.89,232.71,232.73,25775.0,202.3568,202.496,202.3394,202.3568,25775.0
2019-09-10 14:00:00,232.74,232.75,232.28,232.29,24970.0,202.3655,202.3742,201.9656,201.9743,24970.0
2019-09-10 14:05:00,232.28,232.39,232.19,232.35,25595.0,201.9656,202.0612,201.8873,202.0264,25595.0
2019-09-10 14:10:00,232.36,232.5,232.31,232.32,19336.0,202.0351,202.1569,201.9917,202.0003,19336.0
2019-09-10 14:15:00,232.32,232.43,232.27,232.39,25181.0,202.0003,202.096,201.9569,202.0612,25181.0
2019-09-10 14:20:00,232.38,232.5,232.31,232.46,17601.0,202.0525,202.1569,201.9917,202.1221,17601.0
2019-09-10 14:25:00,232.45,232.6,232.42,232.42,17672.0,202.1134,202.2438,202.0873,202.0873,17672.0
2019-09-10 14:30:00,232.42,232.54,232.37,232.53,21843.0,202.0873,202.1916,202.0438,202.1829,21843.0
2019-09-10 14:35:00,232.52,232.67,232.49,232.59,32409.0,202.1742,202.3047,202.1482,202.2351,32409.0
2019-09-10 14:40:00,232.6,232.63,232.48,232.53,26603.0,202.2438,202.2699,202.1395,202.1829,26603.0
2019-09-10 14:45:00,232.52,232.59,232.28,232.32,18377.0,202.1742,202.2351,201.9656,202.0003,18377.0
2019-09-10 14:50:00,232.31,232.34,232.12,232.32,23825.0,201.9917,202.0177,201.8264,202.0003,23825.0
2019-09-10 14:55:00,232.32,232.44,232.29,232.33,16555.0,202.0003,202.1047,201.9743,202.009,16555.0
2019-09-10 15:00:00,232.33,232.43,232.2,232.3,21805.0,202.009,202.096,201.896,201.983,21805.0
2019-09-10 15:05:00,232.3,232.3,232.15,232.17,13029.0,201.983,201.983,201.8525,201.8699,13029.0
2019-09-10 15:10:00,232.18,232.18,232.09,232.1,15413.0,201.8786,201.8786,201.8004,201.8091,15413.0
2019-09-10 15:15:00,232.08,232.2,232.08,232.17,13187.0,201.7917,201.896,201.7917,201.8699,13187.0
2019-09-10 15:20:00,232.18,232.24,232.08,232.11,33801.0,201.8786,201.9308,201.7917,201.8178,33801.0
2019-09-10 15:25:00,232.1,232.26,232.03,232.26,37835.0,201.8091,201.9482,201.7482,201.9482,37835.0
2019-09-10 15:30:00,232.28,232.41,232.26,232.26,35887.0,201.9656,202.0786,201.9482,201.9482,35887.0
2019-09-10 15:35:00,232.27,232.34,232.15,232.2,38803.0,201.9569,202.0177,201.8525,201.896,38803.0
2019-09-10 15:40:00,232.21,232.4,232.16,232.37,38700.0,201.9047,202.0699,201.8612,202.0438,38700.0
2019-09-10 15:45:00,232.38,232.45,232.25,232.25,84613.0,202.0525,202.1134,201.9395,201.9395,84613.0
2019-09-10 15:50:00,232.25,232.44,232.18,232.23,103219.0,201.9395,202.1047,201.8786,201.9221,103219.0
2019-09-10 15:55:00,232.23,233.02,232.23,233.01,282290.0,201.9221,202.609,201.9221,202.6003,282290.0
2019-09-11 09:30:00,232.93,233.6,232.61,232.89,59629.0,202.5307,203.1133,202.2525,202.496,59629.0
2019-09-11 09:35:00,232.66,233.32,232.26,233.06,30555.0,202.296,202.8698,201.9482,202.6438,30555.0
2019-09-11 09:40:00,233.04,233.34,232.82,233.34,37713.0,202.6264,202.8872,202.4351,202.8872,37713.0
2019-09-11 09:45:00,233.32,233.4,232.85,233.03,16626.0,202.8698,202.9394,202.4612,202.6177,16626.0
2019-09-11 09:50:00,233.0,233.08,232.79,233.04,23145.0,202.5916,202.6612,202.409,202.6264,23145.0
2019-09-11 09:55:00,232.99,232.99,231.8,231.82,73669.0,202.5829,202.5829,201.5482,201.5656,73669.0
2019-09-11 10:00:00,231.83,231.87,231.02,231.14,57592.0,201.5743,201.6091,200.87,200.9743,57592.0
2019-09-11 10:05:00,231.07,232.12,231.04,232.1,36352.0,200.9135,201.8264,200.8874,201.8091,36352.0
2019-09-11 10:10:00,232.15,232.56,231.94,232.19,20040.0,201.8525,202.209,201.6699,201.8873,20040.0
2019-09-11 10:15:00,232.21,232.36,232.06,232.2,12471.0,201.9047,202.0351,201.7743,201.896,12471.0
2019-09-11 10:20:00,232.22,232.41,232.13,232.27,21037.0,201.9134,202.0786,201.8351,201.9569,21037.0
2019-09-11 10:25:00,232.27,232.62,232.22,232.54,24697.0,201.9569,202.2612,201.9134,202.1916,24697.0
2019-09-11 10:30:00,232.51,232.87,232.47,232.75,12262.0,202.1655,202.4786,202.1308,202.3742,12262.0
2019-09-11 10:35:00,232.79,233.19,232.78,232.84,22210.0,202.409,202.7568,202.4003,202.4525,22210.0
2019-09-11 10:40:00,232.78,232.91,232.41,232.64,24097.0,202.4003,202.5133,202.0786,202.2786,24097.0
2019-09-11 10:45:00,232.57,232.78,232.54,232.68,14857.0,202.2177,202.4003,202.1916,202.3134,14857.0
2019-09-11 10:50:00,232.68,232.95,232.54,232.94,18036.0,202.3134,202.5481,202.1916,202.5394,18036.0
2019-09-11 10:55:00,232.88,233.03,232.86,232.96,17198.0,202.4873,202.6177,202.4699,202.5568,17198.0
2019-09-11 11:00:00,232.96,233.04,232.8,232.92,24120.0,202.5568,202.6264,202.4177,202.522,24120.0
2019-09-11 11:05:00,232.88,233.15,232.79,232.95,47359.0,202.4873,202.722,202.409,202.5481,47359.0
2019-09-11 11:10:00,232.94,233.45,232.94,233.28,23623.0,202.5394,202.9829,202.5394,202.8351,23623.0
2019-09-11 11:15:00,233.32,233.49,233.17,233.17,18791.0,202.8698,203.0177,202.7394,202.7394,18791.0
2019-09-11 11:20:00,233.23,233.48,233.18,233.32,12670.0,202.7916,203.009,202.7481,202.8698,12670.0
2019-09-11 11:25:00,233.36,233.39,233.04,233.26,12026.0,202.9046,202.9307,202.6264,202.8177,12026.0
2019-09-11 11:30:00,233.28,233.45,233.18,233.2,16184.0,202.8351,202.9829,202.7481,202.7655,16184.0
2019-09-11 11:35:00,233.2,233.32,232.93,232.99,15844.0,202.7655,202.8698,202.5307,202.5829,15844.0
2019-09-11 11:40:00,233.02,233.36,233.01,233.27,15608.0,202.609,202.9046,202.6003,202.8264,15608.0
2019-09-11 11:45:00,233.23,233.27,233.0,233.07,6772.0,202.7916,202.8264,202.5916,202.6525,6772.0
2019-09-11 11:50:00,233.06,233.09,232.85,233.09,9334.0,202.6438,202.6699,202.4612,202.6699,9334.0
2019-09-11 11:55:00,233.18,233.25,232.98,232.98,7291.0,202.7481,202.809,202.5742,202.5742,7291.0
2019-09-11 12:00:00,233.0,233.14,232.93,233.08,19198.0,202.5916,202.7133,202.5307,202.6612,19198.0
2019-09-11 12:05:00,233.08,233.26,232.99,233.05,14563.0,202.6612,202.8177,202.5829,202.6351,14563.0
2019-09-11 12:10:00,233.04,233.17,232.94,232.96,8319.0,202.6264,202.7394,202.5394,202.5568,8319.0
2019-09-11 12:15:00,232.99,232.99,232.85,232.93,10202.0,202.5829,202.5829,202.4612,202.5307,10202.0
2019-09-11 12:20:00,232.92,232.96,232.84,232.9,11560.0,202.522,202.5568,202.4525,202.5047,11560.0
2019-09-11 12:25:00,232.94,233.03,232.91,233.02,12876.0,202.5394,202.6177,202.5133,202.609,12876.0
2019-09-11 12:30:00,233.04,233.14,232.98,233.06,9392.0,202.6264,202.7133,202.5742,202.6438,9392.0
2019-09-11 12:35:00,233.07,233.41,233.05,233.41,17744.0,202.6525,202.9481,202.6351,202.9481,17744.0
2019-09-11 12:40:00,233.39,233.41,233.1,233.17,12383.0,202.9307,202.9481,202.6785,202.7394,12383.0
2019-09-11 12:45:00,233.17,233.2,233.05,233.17,9082.0,202.7394,202.7655,202.6351,202.7394,9082.0
2019-09-11 12:50:00,233.19,233.36,233.19,233.31,11935.0,202.7568,202.9046,202.7568,202.8611,11935.0
2019-09-11 12:55:00,233.32,233.41,233.26,233.37,9952.0,202.8698,202.9481,202.8177,202.9133,9952.0
2019-09-11 13:00:00,233.36,233.38,233.28,233.29,6697.0,202.9046,202.922,202.8351,202.8438,6697.0
2019-09-11 13:05:00,233.29,233.39,233.24,233.31,8638.0,202.8438,202.9307,202.8003,202.8611,8638.0
2019-09-11 13:10:00,233.29,233.44,233.2,233.36,35105.0,202.8438,202.9742,202.7655,202.9046,35105.0
2019-09-11 13:15:00,233.35,233.56,233.35,233.56,10759.0,202.8959,203.0785,202.8959,203.0785,10759.0
2019-09-11 13:20:00,233.54,233.55,233.45,233.55,10589.0,203.0611,203.0698,202.9829,203.0698,10589.0
2019-09-11 13:25:00,233.54,233.65,233.42,233.42,8804.0,203.0611,203.1568,202.9568,202.9568,8804.0
2019-09-11 13:30:00,233.44,233.59,233.44,233.59,9014.0,202.9742,203.1046,202.9742,203.1046,9014.0
2019-09-11 13:35:00,233.65,233.68,233.41,233.51,6534.0,203.1568,203.1829,202.9481,203.035,6534.0
2019-09-11 13:40:00,233.47,233.5,233.29,233.44,16301.0,203.0003,203.0263,202.8438,202.9742,16301.0
2019-09-11 13:45:00,233.42,233.45,233.3,233.34,5953.0,202.9568,202.9829,202.8524,202.8872,5953.0
2019-09-11 13:50:00,233.37,233.42,233.26,233.28,15045.0,202.9133,202.9568,202.8177,202.8351,15045.0
2019-09-11 13:55:00,233.25,233.26,233.05,233.19,12330.0,202.809,202.8177,202.6351,202.7568,12330.0
2019-09-11 14:00:00,233.19,233.23,232.96,233.0,8899.0,202.7568,202.7916,202.5568,202.5916,8899.0
2019-09-11 14:05:00,232.96,233.07,232.83,232.83,15350.0,202.5568,202.6525,202.4438,202.4438,15350.0
2019-09-11 14:10:00,232.85,232.97,232.73,232.84,43759.0,202.4612,202.5655,202.3568,202.4525,43759.0
2019-09-11 14:15:00,232.81,232.85,232.58,232.58,10993.0,202.4264,202.4612,202.2264,202.2264,10993.0
2019-09-11 14:20:00,232.55,232.59,232.43,232.43,13119.0,202.2003,202.2351,202.096,202.096,13119.0
2019-09-11 14:25:00,232.43,232.5,232.38,232.43,10986.0,202.096,202.1569,202.0525,202.096,10986.0
2019-09-11 14:30:00,232.42,232.46,232.32,232.46,13493.0,202.0873,202.1221,202.0003,202.1221,13493.0
2019-09-11 14:35:00,232.46,232.5,232.33,232.37,7905.0,202.1221,202.1569,202.009,202.0438,7905.0
2019-09-11 14:40:00,232.38,232.4,232.17,232.26,13372.0,202.0525,202.0699,201.8699,201.9482,13372.0
2019-09-11 14:45:00,232.26,232.28,231.98,232.04,17769.0,201.9482,201.9656,201.7047,201.7569,17769.0
2019-09-11 14:50:00,232.03,232.12,231.94,232.08,17820.0,201.7482,201.8264,201.6699,201.7917,17820.0
2019-09-11 14:55:00,232.1,232.38,232.08,232.34,21554.0,201.8091,202.0525,201.7917,202.0177,21554.0
2019-09-11 15:00:00,232.33,232.38,232.23,232.29,23834.0,202.009,202.0525,201.9221,201.9743,23834.0
2019-09-11 15:05:00,232.28,232.29,232.17,232.17,17731.0,201.9656,201.9743,201.8699,201.8699,17731.0
2019-09-11 15:10:00,232.18,232.27,232.1,232.23,24968.0,201.8786,201.9569,201.8091,201.9221,24968.0
2019-09-11 15:15:00,232.22,232.24,232.14,232.24,27052.0,201.9134,201.9308,201.8438,201.9308,27052.0
2019-09-11 15:20:00,232.26,232.41,232.26,232.3,19874.0,201.9482,202.0786,201.9482,201.983,19874.0
2019-09-11 15:25:00,232.3,232.31,232.2,232.23,25115.0,201.983,201.9917,201.896,201.9221,25115.0
2019-09-11 15:30:00,232.23,232.39,232.15,232.26,32103.0,201.9221,202.0612,201.8525,201.9482,32103.0
2019-09-11 15:35:00,232.26,232.45,232.22,232.38,49102.0,201.9482,202.1134,201.9134,202.0525,49102.0
2019-09-11 15:40:00,232.39,232.51,232.37,232.43,40169.0,202.0612,202.1655,202.0438,202.096,40169.0
2019-09-11 15:45:00,232.43,232.44,232.24,232.3,67591.0,202.096,202.1047,201.9308,201.983,67591.0
2019-09-11 15:50:00,232.32,232.46,232.27,232.46,54888.0,202.0003,202.1221,201.9569,202.1221,54888.0
2019-09-11 15:55:00,232.46,232.62,232.05,232.5,139249.0,202.1221,202.2612,201.7656,202.1569,139249.0
2019-09-12 09:30:00,233.42,234.9,233.37,234.61,83509.0,202.9568,204.2436,202.9133,203.9915,83509.0
2019-09-12 09:35:00,234.63,234.65,233.97,234.3,26279.0,204.0089,204.0263,203.435,203.7219,26279.0
2019-09-12 09:40:00,234.31,234.47,233.91,233.91,42173.0,203.7306,203.8698,203.3828,203.3828,42173.0
2019-09-12 09:45:00,233.84,233.86,233.14,233.16,42607.0,203.322,203.3394,202.7133,202.7307,42607.0
2019-09-12 09:50:00,233.11,233.97,233.11,233.53,26980.0,202.6872,203.435,202.6872,203.0524,26980.0
2019-09-12 09:55:00,233.52,233.7,233.38,233.6,30142.0,203.0437,203.2002,202.922,203.1133,30142.0
2019-09-12 10:00:00,233.54,233.85,233.34,233.75,38526.0,203.0611,203.3307,202.8872,203.2437,38526.0
2019-09-12 10:05:00,233.75,234.04,233.54,233.75,26783.0,203.2437,203.4959,203.0611,203.2437,26783.0
2019-09-12 10:10:00,233.73,234.99,233.67,234.28,59133.0,203.2263,204.3219,203.1742,203.7046,59133.0
2019-09-12 10:15:00,234.23,234.82,234.22,234.27,41734.0,203.6611,204.1741,203.6524,203.6959,41734.0
2019-09-12 10:20:00,234.24,234.76,234.14,234.28,42065.0,203.6698,204.1219,203.5828,203.7046,42065.0
2019-09-12 10:25:00,234.35,234.63,234.24,234.45,29737.0,203.7654,204.0089,203.6698,203.8524,29737.0
2019-09-12 10:30:00,234.46,234.53,233.97,234.11,20488.0,203.8611,203.9219,203.435,203.5567,20488.0
2019-09-12 10:35:00,234.16,234.19,233.67,233.95,25317.0,203.6002,203.6263,203.1742,203.4176,25317.0
2019-09-12 10:40:00,233.95,234.31,233.88,234.2,51418.0,203.4176,203.7306,203.3568,203.635,51418.0
2019-09-12 10:45:00,234.28,234.36,233.96,234.05,16632.0,203.7046,203.7741,203.4263,203.5046,16632.0
2019-09-12 10:50:00,234.08,234.33,233.15,233.54,32373.0,203.5307,203.748,202.722,203.0611,32373.0
2019-09-12 10:55:00,233.42,233.72,233.42,233.5,16527.0,202.9568,203.2176,202.9568,203.0263,16527.0
2019-09-12 11:00:00,233.56,233.66,233.36,233.58,16857.0,203.0785,203.1655,202.9046,203.0959,16857.0
2019-09-12 11:05:00,233.58,233.69,233.47,233.67,36862.0,203.0959,203.1916,203.0003,203.1742,36862.0
2019-09-12 11:10:00,233.71,233.71,233.48,233.67,15145.0,203.2089,203.2089,203.009,203.1742,15145.0
2019-09-12 11:15:00,233.71,233.95,233.71,233.83,12620.0,203.2089,203.4176,203.2089,203.3133,12620.0
2019-09-12 11:20:00,233.84,234.09,233.79,234.06,13276.0,203.322,203.5393,203.2785,203.5133,13276.0
2019-09-12 11:25:00,234.03,234.14,233.91,233.93,15428.0,203.4872,203.5828,203.3828,203.4002,15428.0
2019-09-12 11:30:00,233.98,234.03,233.72,233.72,30705.0,203.4437,203.4872,203.2176,203.2176,30705.0
2019-09-12 11:35:00,233.72,233.87,233.65,233.77,8400.0,203.2176,203.3481,203.1568,203.2611,8400.0
2019-09-12 11:40:00,233.75,234.05,233.71,234.01,11102.0,203.2437,203.5046,203.2089,203.4698,11102.0
2019-09-12 11:45:00,234.01,234.1,233.96,234.03,12198.0,203.4698,203.548,203.4263,203.4872,12198.0
2019-09-12 11:50:00,233.97,234.03,233.9,234.03,13302.0,203.435,203.4872,203.3741,203.4872,13302.0
2019-09-12 11:55:00,234.02,234.15,234.0,234.09,12040.0,203.4785,203.5915,203.4611,203.5393,12040.0
2019-09-12 12:00:00,234.05,234.1,234.0,234.01,12409.0,203.5046,203.548,203.4611,203.4698,12409.0
2019-09-12 12:05:00,234.05,234.12,233.92,233.93,21682.0,203.5046,203.5654,203.3915,203.4002,21682.0
2019-09-12 12:10:00,233.94,234.34,233.94,234.21,9609.0,203.4089,203.7567,203.4089,203.6437,9609.0
2019-09-12 12:15:00,234.23,234.23,233.95,234.04,15119.0,203.6611,203.6611,203.4176,203.4959,15119.0
2019-09-12 12:20:00,234.06,234.26,234.05,234.25,14494.0,203.5133,203.6872,203.5046,203.6785,14494.0
2019-09-12 12:25:00,234.25,234.54,234.24,234.45,12304.0,203.6785,203.9306,203.6698,203.8524,12304.0
2019-09-12 12:30:00,234.48,234.48,234.31,234.32,13272.0,203.8784,203.8784,203.7306,203.7393,13272.0
2019-09-12 12:35:00,234.32,234.43,234.25,234.26,12274.0,203.7393,203.835,203.6785,203.6872,12274.0
2019-09-12 12:40:00,234.24,234.43,234.22,234.4,8861.0,203.6698,203.835,203.6524,203.8089,8861.0
2019-09-12 12:45:00,234.47,234.53,234.42,234.42,11651.0,203.8698,203.9219,203.8263,203.8263,11651.0
2019-09-12 12:50:00,234.44,234.54,234.42,234.5,34559.0,203.8437,203.9306,203.8263,203.8958,34559.0
2019-09-12 12:55:00,234.49,234.52,234.4,234.5,11574.0,203.8871,203.9132,203.8089,203.8958,11574.0
2019-09-12 13:00:00,234.49,234.87,234.45,234.87,54827.0,203.8871,204.2176,203.8524,204.2176,54827.0
2019-09-12 13:05:00,234.88,234.97,234.84,234.93,20075.0,204.2262,204.3045,204.1915,204.2697,20075.0
2019-09-12 13:10:00,234.93,235.05,234.83,235.0,44643.0,204.2697,204.3741,204.1828,204.3306,44643.0
2019-09-12 13:15:00,235.0,235.1,234.95,235.05,33214.0,204.3306,204.4175,204.2871,204.3741,33214.0
2019-09-12 13:20:00,235.06,235.08,234.87,234.88,15876.0,204.3828,204.4001,204.2176,204.2262,15876.0
2019-09-12 13:25:00,234.88,234.89,234.67,234.8,17258.0,204.2262,204.2349,204.0437,204.1567,17258.0
2019-09-12 13:30:00,234.85,235.2,234.82,235.18,23956.0,204.2002,204.5045,204.1741,204.4871,23956.0
2019-09-12 13:35:00,235.19,235.28,235.08,235.17,19303.0,204.4958,204.574,204.4001,204.4784,19303.0
2019-09-12 13:40:00,235.12,235.43,235.06,235.41,25191.0,204.4349,204.7045,204.3828,204.6871,25191.0
2019-09-12 13:45:00,235.36,235.42,235.29,235.39,7818.0,204.6436,204.6958,204.5827,204.6697,7818.0
2019-09-12 13:50:00,235.35,235.44,235.24,235.25,13622.0,204.6349,204.7132,204.5393,204.548,13622.0
2019-09-12 13:55:00,235.23,235.24,235.11,235.18,14460.0,204.5306,204.5393,204.4262,204.4871,14460.0
2019-09-12 14:00:00,235.15,235.2,234.99,235.03,14997.0,204.461,204.5045,204.3219,204.3567,14997.0
2019-09-12 14:05:00,235.03,235.05,234.66,234.71,21523.0,204.3567,204.3741,204.035,204.0784,21523.0
2019-09-12 14:10:00,234.67,234.83,234.62,234.83,17982.0,204.0437,204.1828,204.0002,204.1828,17982.0
2019-09-12 14:15:00,234.77,234.85,234.73,234.78,9513.0,204.1306,204.2002,204.0958,204.1393,9513.0
2019-09-12 14:20:00,234.79,234.89,234.71,234.88,21483.0,204.148,204.2349,204.0784,204.2262,21483.0
2019-09-12 14:25:00,234.85,234.97,234.79,234.93,15753.0,204.2002,204.3045,204.148,204.2697,15753.0
2019-09-12 14:30:00,234.94,235.07,234.88,235.03,16002.0,204.2784,204.3914,204.2262,204.3567,16002.0
2019-09-12 14:35:00,235.08,235.25,235.04,235.23,16901.0,204.4001,204.548,204.3654,204.5306,16901.0
2019-09-12 14:40:00,235.24,235.49,234.89,234.89,32223.0,204.5393,204.7566,204.2349,204.2349,32223.0
2019-09-12 14:45:00,234.87,235.14,234.8,234.94,16112.0,204.2176,204.4523,204.1567,204.2784,16112.0
2019-09-12 14:50:00,234.93,234.99,234.74,234.81,13054.0,204.2697,204.3219,204.1045,204.1654,13054.0
2019-09-12 14:55:00,234.81,235.04,234.66,234.99,26465.0,204.1654,204.3654,204.035,204.3219,26465.0
2019-09-12 15:00:00,234.98,235.0,234.72,234.79,19914.0,204.3132,204.3306,204.0871,204.148,19914.0
2019-09-12 15:05:00,234.74,234.77,234.36,234.4,15711.0,204.1045,204.1306,203.7741,203.8089,15711.0
2019-09-12 15:10:00,234.4,234.47,234.29,234.43,18484.0,203.8089,203.8698,203.7132,203.835,18484.0
2019-09-12 15:15:00,234.42,234.45,234.14,234.19,24478.0,203.8263,203.8524,203.5828,203.6263,24478.0
2019-09-12 15:20:00,234.2,234.49,234.19,234.47,31122.0,203.635,203.8871,203.6263,203.8698,31122.0
2019-09-12 15:25:00,234.46,234.47,234.23,234.29,18010.0,203.8611,203.8698,203.6611,203.7132,18010.0
2019-09-12 15:30:00,234.3,234.45,234.25,234.28,23485.0,203.7219,203.8524,203.6785,203.7046,23485.0
2019-09-12 15:35:00,234.28,234.32,234.17,234.19,29117.0,203.7046,203.7393,203.6089,203.6263,29117.0
2019-09-12 15:40:00,234.16,234.18,233.93,234.01,35047.0,203.6002,203.6176,203.4002,203.4698,35047.0
2019-09-12 15:45:00,234.0,234.2,233.97,234.02,35373.0,203.4611,203.635,203.435,203.4785,35373.0
2019-09-12 15:50:00,234.0,234.03,233.83,233.96,57607.0,203.4611,203.4872,203.3133,203.4263,57607.0
2019-09-12 15:55:00,233.95,234.04,233.66,233.8,131744.0,203.4176,203.4959,203.1655,203.2872,131744.0
2019-09-13 09:30:00,234.33,234.97,233.77,233.82,80487.0,203.748,204.3045,203.2611,203.3046,80487.0
2019-09-13 09:35:00,233.93,234.95,233.77,234.27,31379.0,203.4002,204.2871,203.2611,203.6959,31379.0
2019-09-13 09:40:00,234.19,234.52,234.0,234.11,24943.0,203.6263,203.9132,203.4611,203.5567,24943.0
2019-09-13 09:45:00,234.08,234.22,233.35,233.8,34656.0,203.5307,203.6524,202.8959,203.2872,34656.0
2019-09-13 09:50:00,233.87,233.96,233.32,233.32,23936.0,203.3481,203.4263,202.8698,202.8698,23936.0
2019-09-13 09:55:00,233.34,233.61,233.0,233.51,54047.0,202.8872,203.122,202.5916,203.035,54047.0
2019-09-13 10:00:00,233.38,233.55,232.98,233.04,51580.0,202.922,203.0698,202.5742,202.6264,51580.0
2019-09-13 10:05:00,233.03,233.14,232.77,233.06,43363.0,202.6177,202.7133,202.3916,202.6438,43363.0
2019-09-13 10:10:00,233.09,233.44,232.86,233.02,35558.0,202.6699,202.9742,202.4699,202.609,35558.0
2019-09-13 10:15:00,233.0,233.47,232.9,233.23,32650.0,202.5916,203.0003,202.5047,202.7916,32650.0
2019-09-13 10:20:00,233.38,233.38,232.93,233.12,21003.0,202.922,202.922,202.5307,202.6959,21003.0
2019-09-13 10:25:00,233.11,233.32,232.61,232.65,33033.0,202.6872,202.8698,202.2525,202.2873,33033.0
2019-09-13 10:30:00,232.65,232.8,232.4,232.54,29469.0,202.2873,202.4177,202.0699,202.1916,29469.0
2019-09-13 10:35:00,232.54,232.85,232.33,232.77,17308.0,202.1916,202.4612,202.009,202.3916,17308.0
2019-09-13 10:40:00,232.76,232.83,232.46,232.51,17279.0,202.3829,202.4438,202.1221,202.1655,17279.0
2019-09-13 10:45:00,232.5,232.83,232.39,232.68,26413.0,202.1569,202.4438,202.0612,202.3134,26413.0
2019-09-13 10:50:00,232.66,233.18,232.66,233.06,17451.0,202.296,202.7481,202.296,202.6438,17451.0
2019-09-13 10:55:00,233.1,233.53,233.07,233.43,36988.0,202.6785,203.0524,202.6525,202.9655,36988.0
2019-09-13 11:00:00,233.45,233.62,233.34,233.57,20396.0,202.9829,203.1307,202.8872,203.0872,20396.0
2019-09-13 11:05:00,233.61,233.97,233.58,233.95,22095.0,203.122,203.435,203.0959,203.4176,22095.0
2019-09-13 11:10:00,233.93,234.13,233.85,233.88,23645.0,203.4002,203.5741,203.3307,203.3568,23645.0
2019-09-13 11:15:00,233.87,233.89,233.69,233.8,17019.0,203.3481,203.3654,203.1916,203.2872,17019.0
2019-09-13 11:20:00,233.75,233.75,233.48,233.63,21738.0,203.2437,203.2437,203.009,203.1394,21738.0
2019-09-13 11:25:00,233.66,233.97,233.59,233.73,24276.0,203.1655,203.435,203.1046,203.2263,24276.0
2019-09-13 11:30:00,233.79,233.99,233.74,233.98,12880.0,203.2785,203.4524,203.235,203.4437,12880.0
2019-09-13 11:35:00,234.0,234.08,233.89,234.05,14887.0,203.4611,203.5307,203.3654,203.5046,14887.0
2019-09-13 11:40:00,234.06,234.35,234.05,234.34,17097.0,203.5133,203.7654,203.5046,203.7567,17097.0
2019-09-13 11:45:00,234.35,234.47,234.25,234.43,16911.0,203.7654,203.8698,203.6785,203.835,16911.0
2019-09-13 11:50:00,234.46,234.47,234.27,234.32,14659.0,203.8611,203.8698,203.6959,203.7393,14659.0
2019-09-13 11:55:00,234.32,234.34,234.2,234.27,9478.0,203.7393,203.7567,203.635,203.6959,9478.0
2019-09-13 12:00:00,234.28,234.42,234.16,234.41,21783.0,203.7046,203.8263,203.6002,203.8176,21783.0
2019-09-13 12:05:00,234.4,234.58,234.35,234.56,18456.0,203.8089,203.9654,203.7654,203.948,18456.0
2019-09-13 12:10:00,234.56,234.61,234.41,234.45,20722.0,203.948,203.9915,203.8176,203.8524,20722.0
2019-09-13 12:15:00,234.49,234.58,234.37,234.43,15094.0,203.8871,203.9654,203.7828,203.835,15094.0
2019-09-13 12:20:00,234.43,234.47,234.31,234.39,12792.0,203.835,203.8698,203.7306,203.8002,12792.0
2019-09-13 12:25:00,234.4,234.51,234.38,234.5,20901.0,203.8089,203.9045,203.7915,203.8958,20901.0
2019-09-13 12:30:00,234.48,234.54,234.33,234.36,16312.0,203.8784,203.9306,203.748,203.7741,16312.0
2019-09-13 12:35:00,234.38,234.47,234.33,234.33,15495.0,203.7915,203.8698,203.748,203.748,15495.0
2019-09-13 12:40:00,234.36,234.39,233.98,234.14,20674.0,203.7741,203.8002,203.4437,203.5828,20674.0
2019-09-13 12:45:00,234.11,234.15,233.98,234.0,11745.0,203.5567,203.5915,203.4437,203.4611,11745.0
2019-09-13 12:50:00,234.0,234.07,233.85,233.88,16010.0,203.4611,203.522,203.3307,203.3568,16010.0
2019-09-13 12:55:00,233.86,233.88,233.68,233.68,9465.0,203.3394,203.3568,203.1829,203.1829,9465.0
2019-09-13 13:00:00,233.68,233.77,233.63,233.7,9461.0,203.1829,203.2611,203.1394,203.2002,9461.0
2019-09-13 13:05:00,233.7,233.79,233.69,233.75,14430.0,203.2002,203.2785,203.1916,203.2437,14430.0
2019-09-13 13:10:00,233.76,233.9,233.7,233.84,15916.0,203.2524,203.3741,203.2002,203.322,15916.0
2019-09-13 13:15:00,233.83,233.83,233.63,233.76,13020.0,203.3133,203.3133,203.1394,203.2524,13020.0
2019-09-13 13:20:00,233.76,233.77,233.61,233.69,13642.0,203.2524,203.2611,203.122,203.1916,13642.0
2019-09-13 13:25:00,233.71,233.9,233.55,233.6,21081.0,203.2089,203.3741,203.0698,203.1133,21081.0
2019-09-13 13:30:00,233.57,233.61,233.29,233.32,19808.0,203.0872,203.122,202.8438,202.8698,19808.0
2019-09-13 13:35:00,233.3,233.35,233.22,233.25,14729.0,202.8524,202.8959,202.7829,202.809,14729.0
2019-09-13 13:40:00,233.25,233.26,232.9,232.96,17238.0,202.809,202.8177,202.5047,202.5568,17238.0
2019-09-13 13:45:00,232.96,233.21,232.93,233.17,13614.0,202.5568,202.7742,202.5307,202.7394,13614.0
2019-09-13 13:50:00,233.21,233.34,233.15,233.33,14006.0,202.7742,202.8872,202.722,202.8785,14006.0
2019-09-13 13:55:00,233.36,233.42,233.08,233.11,13578.0,202.9046,202.9568,202.6612,202.6872,13578.0
2019-09-13 14:00:00,233.13,233.38,233.12,233.25,14656.0,202.7046,202.922,202.6959,202.809,14656.0
2019-09-13 14:05:00,233.26,233.53,233.25,233.52,13508.0,202.8177,203.0524,202.809,203.0437,13508.0
2019-09-13 14:10:00,233.53,233.59,233.45,233.5,11839.0,203.0524,203.1046,202.9829,203.0263,11839.0
2019-09-13 14:15:00,233.5,233.51,233.36,233.38,12418.0,203.0263,203.035,202.9046,202.922,12418.0
2019-09-13 14:20:00,233.4,233.65,233.39,233.62,14524.0,202.9394,203.1568,202.9307,203.1307,14524.0
2019-09-13 14:25:00,233.61,233.63,233.37,233.56,13024.0,203.122,203.1394,202.9133,203.0785,13024.0
2019-09-13 14:30:00,233.6,233.72,233.59,233.65,14128.0,203.1133,203.2176,203.1046,203.1568,14128.0
2019-09-13 14:35:00,233.65,233.71,233.55,233.67,14682.0,203.1568,203.2089,203.0698,203.1742,14682.0
2019-09-13 14:40:00,233.66,233.78,233.56,233.66,13257.0,203.1655,203.2698,203.0785,203.1655,13257.0
2019-09-13 14:45:00,233.66,233.72,233.57,233.6,13686.0,203.1655,203.2176,203.0872,203.1133,13686.0
2019-09-13 14:50:00,233.59,233.76,233.59,233.7,11577.0,203.1046,203.2524,203.1046,203.2002,11577.0
2019-09-13 14:55:00,233.72,233.81,233.62,233.65,26557.0,203.2176,203.2959,203.1307,203.1568,26557.0
2019-09-13 15:00:00,233.62,233.62,233.33,233.47,17891.0,203.1307,203.1307,202.8785,203.0003,17891.0
2019-09-13 15:05:00,233.47,233.48,233.4,233.43,18883.0,203.0003,203.009,202.9394,202.9655,18883.0
2019-09-13 15:10:00,233.41,233.54,233.35,233.4,16775.0,202.9481,203.0611,202.8959,202.9394,16775.0
2019-09-13 15:15:00,233.38,233.4,233.19,233.28,23708.0,202.922,202.9394,202.7568,202.8351,23708.0
2019-09-13 15:20:00,233.27,233.49,233.25,233.44,19137.0,202.8264,203.0177,202.809,202.9742,19137.0
2019-09-13 15:25:00,233.46,233.54,233.39,233.47,14988.0,202.9916,203.0611,202.9307,203.0003,14988.0
2019-09-13 15:30:00,233.48,233.69,233.43,233.67,23189.0,203.009,203.1916,202.9655,203.1742,23189.0
2019-09-13 15:35:00,233.66,233.84,233.66,233.82,28514.0,203.1655,203.322,203.1655,203.3046,28514.0
2019-09-13 15:40:00,233.82,234.08,233.75,234.01,33591.0,203.3046,203.5307,203.2437,203.4698,33591.0
2019-09-13 15:45:00,234.01,234.02,233.83,233.96,32046.0,203.4698,203.4785,203.3133,203.4263,32046.0
2019-09-13 15:50:00,233.98,234.13,233.87,233.95,60273.0,203.4437,203.5741,203.3481,203.4176,60273.0
2019-09-13 15:55:00,233.98,234.08,233.75,233.98,164749.0,203.4437,203.5307,203.2437,203.4437,164749.0
2019-09-16 09:30:00,232.73,233.61,232.15,232.85,80987.0,202.3568,203.122,201.8525,202.4612,80987.0
2019-09-16 09:35:00,232.9,233.42,232.5,232.5,21833.0,202.5047,202.9568,202.1569,202.1569,21833.0
2019-09-16 09:40:00,232.52,232.74,232.17,232.19,31815.0,202.1742,202.3655,201.8699,201.8873,31815.0
2019-09-16 09:45:00,232.18,232.44,231.88,232.18,33808.0,201.8786,202.1047,201.6178,201.8786,33808.0
2019-09-16 09:50:00,232.29,232.86,232.25,232.74,24248.0,201.9743,202.4699,201.9395,202.3655,24248.0
2019-09-16 09:55:00,232.75,233.1,232.57,233.1,18035.0,202.3742,202.6785,202.2177,202.6785,18035.0
2019-09-16 10:00:00,232.95,233.0,232.75,232.92,18205.0,202.5481,202.5916,202.3742,202.522,18205.0
2019-09-16 10:05:00,232.83,233.2,232.71,233.11,38841.0,202.4438,202.7655,202.3394,202.6872,38841.0
2019-09-16 10:10:00,233.13,233.32,233.05,233.24,30250.0,202.7046,202.8698,202.6351,202.8003,30250.0
2019-09-16 10:15:00,233.27,233.37,232.4,232.45,34230.0,202.8264,202.9133,202.0699,202.1134,34230.0
2019-09-16 10:20:00,232.48,232.5,231.84,232.14,32567.0,202.1395,202.1569,201.583,201.8438,32567.0
2019-09-16 10:25:00,232.07,232.08,231.82,231.87,19715.0,201.783,201.7917,201.5656,201.6091,19715.0
2019-09-16 10:30:00,231.87,231.87,231.66,231.78,22715.0,201.6091,201.6091,201.4265,201.5308,22715.0
2019-09-16 10:35:00,231.8,232.05,231.77,232.02,16178.0,201.5482,201.7656,201.5221,201.7395,16178.0
2019-09-16 10:40:00,232.01,232.19,231.84,231.85,11219.0,201.7308,201.8873,201.583,201.5917,11219.0
2019-09-16 10:45:00,231.84,232.07,231.59,231.63,18491.0,201.583,201.783,201.3656,201.4004,18491.0
2019-09-16 10:50:00,231.61,231.76,231.22,231.31,28234.0,201.383,201.5134,201.0439,201.1222,28234.0
2019-09-16 10:55:00,231.28,231.71,231.28,231.34,19957.0,201.0961,201.47,201.0961,201.1482,19957.0
2019-09-16 11:00:00,231.41,231.46,231.18,231.41,14476.0,201.2091,201.2526,201.0091,201.2091,14476.0
2019-09-16 11:05:00,231.47,231.63,231.28,231.56,57375.0,201.2613,201.4004,201.0961,201.3395,57375.0
2019-09-16 11:10:00,231.67,231.87,231.43,231.48,13622.0,201.4352,201.6091,201.2265,201.27,13622.0
2019-09-16 11:15:00,231.56,231.59,231.29,231.34,9122.0,201.3395,201.3656,201.1048,201.1482,9122.0
2019-09-16 11:20:00,231.32,231.49,231.27,231.39,12040.0,201.1309,201.2787,201.0874,201.1917,12040.0
2019-09-16 11:25:00,231.45,231.85,231.15,231.54,38880.0,201.2439,201.5917,200.983,201.3221,38880.0
2019-09-16 11:30:00,231.47,231.56,231.21,231.29,13468.0,201.2613,201.3395,201.0352,201.1048,13468.0
2019-09-16 11:35:00,231.26,231.37,231.16,231.25,13731.0,201.0787,201.1743,200.9917,201.07,13731.0
2019-09-16 11:40:00,231.19,231.4,231.19,231.4,9801.0,201.0178,201.2004,201.0178,201.2004,9801.0
2019-09-16 11:45:00,231.41,231.42,231.17,231.3,11098.0,201.2091,201.2178,201.0004,201.1135,11098.0
2019-09-16 11:50:00,231.24,231.25,231.1,231.14,13970.0,201.0613,201.07,200.9396,200.9743,13970.0
2019-09-16 11:55:00,231.17,231.18,230.96,230.97,19865.0,201.0004,201.0091,200.8178,200.8265,19865.0
2019-09-16 12:00:00,231.01,231.16,230.92,230.98,11150.0,200.8613,200.9917,200.7831,200.8352,11150.0
2019-09-16 12:05:00,230.94,231.17,230.92,231.16,10800.0,200.8004,201.0004,200.7831,200.9917,10800.0
2019-09-16 12:10:00,231.16,231.24,231.06,231.1,14009.0,200.9917,201.0613,200.9048,200.9396,14009.0
2019-09-16 12:15:00,231.06,231.17,230.98,230.98,10478.0,200.9048,201.0004,200.8352,200.8352,10478.0
2019-09-16 12:20:00,230.98,231.25,230.97,231.24,10306.0,200.8352,201.07,200.8265,201.0613,10306.0
2019-09-16 12:25:00,231.24,231.64,231.21,231.59,26155.0,201.0613,201.4091,201.0352,201.3656,26155.0
2019-09-16 12:30:00,231.61,231.65,231.5,231.57,11020.0,201.383,201.4178,201.2874,201.3482,11020.0
2019-09-16 12:35:00,231.57,231.7,231.47,231.7,10085.0,201.3482,201.4613,201.2613,201.4613,10085.0
2019-09-16 12:40:00,231.72,231.85,231.48,231.49,10678.0,201.4787,201.5917,201.27,201.2787,10678.0
2019-09-16 12:45:00,231.52,231.83,231.44,231.77,11299.0,201.3048,201.5743,201.2352,201.5221,11299.0
2019-09-16 12:50:00,231.77,231.93,231.75,231.85,15022.0,201.5221,201.6612,201.5047,201.5917,15022.0
2019-09-16 12:55:00,231.84,231.92,231.75,231.92,9984.0,201.583,201.6525,201.5047,201.6525,9984.0
2019-09-16 13:00:00,231.93,232.02,231.85,232.02,9792.0,201.6612,201.7395,201.5917,201.7395,9792.0
2019-09-16 13:05:00,232.06,232.08,231.95,232.07,4512.0,201.7743,201.7917,201.6786,201.783,4512.0
2019-09-16 13:10:00,232.05,232.05,231.88,232.04,8839.0,201.7656,201.7656,201.6178,201.7569,8839.0
2019-09-16 13:15:00,232.02,232.05,231.83,231.83,5760.0,201.7395,201.7656,201.5743,201.5743,5760.0
2019-09-16 13:20:00,231.83,231.95,231.74,231.75,4520.0,201.5743,201.6786,201.496,201.5047,4520.0
2019-09-16 13:25:00,231.76,231.84,231.72,231.73,5428.0,201.5134,201.583,201.4787,201.4873,5428.0
2019-09-16 13:30:00,231.79,231.81,231.42,231.43,8072.0,201.5395,201.5569,201.2178,201.2265,8072.0
2019-09-16 13:35:00,231.45,231.59,231.32,231.32,10165.0,201.2439,201.3656,201.1309,201.1309,10165.0
2019-09-16 13:40:00,231.37,231.47,231.34,231.36,8460.0,201.1743,201.2613,201.1482,201.1656,8460.0
2019-09-16 13:45:00,231.35,231.44,231.21,231.25,8338.0,201.1569,201.2352,201.0352,201.07,8338.0
2019-09-16 13:50:00,231.29,231.32,231.16,231.28,8385.0,201.1048,201.1309,200.9917,201.0961,8385.0
2019-09-16 13:55:00,231.27,231.27,231.08,231.08,8842.0,201.0874,201.0874,200.9222,200.9222,8842.0
2019-09-16 14:00:00,231.12,231.21,230.9,230.92,13573.0,200.957,201.0352,200.7657,200.7831,13573.0
2019-09-16 14:05:00,230.86,230.87,230.67,230.8,30684.0,200.7309,200.7396,200.5657,200.6787,30684.0
2019-09-16 14:10:00,230.8,230.86,230.7,230.8,8380.0,200.6787,200.7309,200.5918,200.6787,8380.0
2019-09-16 14:15:00,230.8,230.8,230.61,230.72,19635.0,200.6787,200.6787,200.5135,200.6092,19635.0
2019-09-16 14:20:00,230.81,230.97,230.79,230.91,21237.0,200.6874,200.8265,200.67,200.7744,21237.0
2019-09-16 14:25:00,230.94,230.99,230.72,230.72,9866.0,200.8004,200.8439,200.6092,200.6092,9866.0
2019-09-16 14:30:00,230.73,230.92,230.63,230.82,27028.0,200.6179,200.7831,200.5309,200.6961,27028.0
2019-09-16 14:35:00,230.85,230.93,230.75,230.84,9103.0,200.7222,200.7918,200.6352,200.7135,9103.0
2019-09-16 14:40:00,230.78,230.83,230.64,230.71,14610.0,200.6613,200.7048,200.5396,200.6005,14610.0
2019-09-16 14:45:00,230.68,231.02,230.68,230.98,13210.0,200.5744,200.87,200.5744,200.8352,13210.0
2019-09-16 14:50:00,230.97,231.06,230.93,230.93,10270.0,200.8265,200.9048,200.7918,200.7918,10270.0
2019-09-16 14:55:00,230.93,231.13,230.93,231.07,41102.0,200.7918,200.9657,200.7918,200.9135,41102.0
2019-09-16 15:00:00,231.06,231.22,231.06,231.15,13411.0,200.9048,201.0439,200.9048,200.983,13411.0
2019-09-16 15:05:00,231.15,231.16,231.06,231.14,13710.0,200.983,200.9917,200.9048,200.9743,13710.0
2019-09-16 15:10:00,231.16,231.53,231.15,231.48,13673.0,200.9917,201.3134,200.983,201.27,13673.0
2019-09-16 15:15:00,231.5,231.54,231.46,231.51,10044.0,201.2874,201.3221,201.2526,201.2961,10044.0
2019-09-16 15:20:00,231.51,231.58,231.35,231.45,19860.0,201.2961,201.3569,201.1569,201.2439,19860.0
2019-09-16 15:25:00,231.45,231.46,231.33,231.39,26831.0,201.2439,201.2526,201.1395,201.1917,26831.0
2019-09-16 15:30:00,231.39,231.53,231.3,231.49,26828.0,201.1917,201.3134,201.1135,201.2787,26828.0
2019-09-16 15:35:00,231.48,231.57,231.34,231.4,33041.0,201.27,201.3482,201.1482,201.2004,33041.0
2019-09-16 15:40:00,231.4,231.42,231.15,231.21,30091.0,201.2004,201.2178,200.983,201.0352,30091.0
2019-09-16 15:45:00,231.23,231.33,231.13,231.13,30399.0,201.0526,201.1395,200.9657,200.9657,30399.0
2019-09-16 15:50:00,231.13,231.24,230.82,230.89,59996.0,200.9657,201.0613,200.6961,200.757,59996.0
2019-09-16 15:55:00,230.91,231.08,230.85,230.93,99536.0,200.7744,200.9222,200.7222,200.7918,99536.0
2019-09-17 09:30:00,226.99,228.45,226.47,228.13,240689.0,197.366,198.6354,196.9138,198.3572,240689.0
2019-09-17 09:35:00,228.14,228.86,228.01,228.85,97736.0,198.3659,198.9919,198.2528,198.9832,97736.0
2019-09-17 09:40:00,228.79,229.13,228.18,228.36,87480.0,198.931,199.2267,198.4006,198.5572,87480.0
2019-09-17 09:45:00,228.24,228.36,227.88,228.36,84155.0,198.4528,198.5572,198.1398,198.5572,84155.0
2019-09-17 09:50:00,228.36,228.77,227.96,228.18,53740.0,198.5572,198.9137,198.2094,198.4006,53740.0
2019-09-17 09:55:00,228.15,228.21,227.24,227.3,42688.0,198.3746,198.4267,197.5833,197.6355,42688.0
2019-09-17 10:00:00,227.3,227.44,227.16,227.39,60383.0,197.6355,197.7572,197.5138,197.7138,60383.0
2019-09-17 10:05:00,227.38,227.72,227.34,227.5,41461.0,197.7051,198.0007,197.6703,197.8094,41461.0
2019-09-17 10:10:00,227.49,227.87,227.35,227.84,33131.0,197.8007,198.1311,197.679,198.105,33131.0
2019-09-17 10:15:00,227.88,228.53,227.88,228.45,36297.0,198.1398,198.705,198.1398,198.6354,36297.0
2019-09-17 10:20:00,228.47,228.99,228.4,228.95,35064.0,198.6528,199.1049,198.5919,199.0702,35064.0
2019-09-17 10:25:00,228.9,229.3,228.61,229.21,30473.0,199.0267,199.3745,198.7745,199.2962,30473.0
2019-09-17 10:30:00,229.23,229.35,229.07,229.24,23392.0,199.3136,199.418,199.1745,199.3223,23392.0
2019-09-17 10:35:00,229.24,229.31,229.05,229.28,12904.0,199.3223,199.3832,199.1571,199.3571,12904.0
2019-09-17 10:40:00,229.29,229.32,229.16,229.22,11920.0,199.3658,199.3919,199.2528,199.3049,11920.0
2019-09-17 10:45:00,229.18,229.2,228.74,228.75,21475.0,199.2701,199.2875,198.8876,198.8963,21475.0
2019-09-17 10:50:00,228.78,228.78,228.4,228.6,15219.0,198.9223,198.9223,198.5919,198.7658,15219.0
2019-09-17 10:55:00,228.58,228.74,228.36,228.38,27616.0,198.7484,198.8876,198.5572,198.5745,27616.0
2019-09-17 11:00:00,228.39,228.76,228.37,228.73,26538.0,198.5832,198.905,198.5659,198.8789,26538.0
2019-09-17 11:05:00,228.75,228.78,228.57,228.57,17052.0,198.8963,198.9223,198.7398,198.7398,17052.0
2019-09-17 11:10:00,228.61,228.61,228.13,228.25,38689.0,198.7745,198.7745,198.3572,198.4615,38689.0
2019-09-17 11:15:00,228.23,228.59,228.23,228.35,9882.0,198.4441,198.7571,198.4441,198.5485,9882.0
2019-09-17 11:20:00,228.33,228.54,228.04,228.09,17862.0,198.5311,198.7137,198.2789,198.3224,17862.0
2019-09-17 11:25:00,228.05,228.16,227.85,227.95,17998.0,198.2876,198.3833,198.1137,198.2007,17998.0
2019-09-17 11:30:00,227.91,228.05,227.91,227.98,16331.0,198.1659,198.2876,198.1659,198.2268,16331.0
2019-09-17 11:35:00,227.99,228.21,227.97,228.18,10255.0,198.2354,198.4267,198.2181,198.4006,10255.0
2019-09-17 11:40:00,228.23,228.35,228.11,228.17,11782.0,198.4441,198.5485,198.3398,198.392,11782.0
2019-09-17 11:45:00,228.08,228.39,228.08,228.3,10404.0,198.3137,198.5832,198.3137,198.505,10404.0
2019-09-17 11:50:00,228.27,228.51,228.19,228.34,11810.0,198.4789,198.6876,198.4093,198.5398,11810.0
2019-09-17 11:55:00,228.35,228.36,228.16,228.25,9431.0,198.5485,198.5572,198.3833,198.4615,9431.0
2019-09-17 12:00:00,228.28,228.36,228.2,228.21,13111.0,198.4876,198.5572,198.418,198.4267,13111.0
2019-09-17 12:05:00,228.21,228.27,228.13,228.17,17216.0,198.4267,198.4789,198.3572,198.392,17216.0
2019-09-17 12:10:00,228.15,228.27,228.13,228.19,7944.0,198.3746,198.4789,198.3572,198.4093,7944.0
2019-09-17 12:15:00,228.21,228.31,228.16,228.25,9448.0,198.4267,198.5137,198.3833,198.4615,9448.0
2019-09-17 12:20:00,228.24,228.27,228.15,228.17,18164.0,198.4528,198.4789,198.3746,198.392,18164.0
2019-09-17 12:25:00,228.15,228.16,228.02,228.1,13744.0,198.3746,198.3833,198.2615,198.3311,13744.0
2019-09-17 12:30:00,228.09,228.11,227.89,227.9,21912.0,198.3224,198.3398,198.1485,198.1572,21912.0
2019-09-17 12:35:00,227.9,227.9,227.74,227.86,11882.0,198.1572,198.1572,198.0181,198.1224,11882.0
2019-09-17 12:40:00,227.86,228.04,227.85,227.96,15329.0,198.1224,198.2789,198.1137,198.2094,15329.0
2019-09-17 12:45:00,227.92,227.99,227.89,227.97,14378.0,198.1746,198.2354,198.1485,198.2181,14378.0
2019-09-17 12:50:00,227.96,228.05,227.92,227.93,16627.0,198.2094,198.2876,198.1746,198.1833,16627.0
2019-09-17 12:55:00,227.91,227.91,227.68,227.75,18962.0,198.1659,198.1659,197.9659,198.0268,18962.0
2019-09-17 13:00:00,227.76,227.96,227.76,227.85,21364.0,198.0355,198.2094,198.0355,198.1137,21364.0
2019-09-17 13:05:00,227.85,227.9,227.83,227.83,8205.0,198.1137,198.1572,198.0963,198.0963,8205.0
2019-09-17 13:10:00,227.91,227.91,227.81,227.86,13109.0,198.1659,198.1659,198.0789,198.1224,13109.0
2019-09-17 13:15:00,227.88,228.03,227.82,228.01,23443.0,198.1398,198.2702,198.0876,198.2528,23443.0
2019-09-17 13:20:00,228.03,228.48,228.03,228.48,13834.0,198.2702,198.6615,198.2702,198.6615,13834.0
2019-09-17 13:25:00,228.42,228.45,228.34,228.37,9604.0,198.6093,198.6354,198.5398,198.5659,9604.0
2019-09-17 13:30:00,228.37,228.46,228.37,228.44,25187.0,198.5659,198.6441,198.5659,198.6267,25187.0
2019-09-17 13:35:00,228.46,228.6,228.43,228.6,11166.0,198.6441,198.7658,198.618,198.7658,11166.0
2019-09-17 13:40:00,228.63,228.98,228.63,228.91,14540.0,198.7919,199.0962,198.7919,199.0354,14540.0
2019-09-17 13:45:00,228.89,229.17,228.86,229.09,16100.0,199.018,199.2614,198.9919,199.1919,16100.0
2019-09-17 13:50:00,229.08,229.27,229.07,229.23,25121.0,199.1832,199.3484,199.1745,199.3136,25121.0
2019-09-17 13:55:00,229.21,229.48,228.89,229.18,139589.0,199.2962,199.531,199.018,199.2701,139589.0
2019-09-17 14:00:00,229.23,229.38,229.14,229.22,27393.0,199.3136,199.444,199.2354,199.3049,27393.0
2019-09-17 14:05:00,229.2,229.23,228.89,228.94,12229.0,199.2875,199.3136,199.018,199.0615,12229.0
2019-09-17 14:10:00,228.93,228.97,228.71,228.72,16037.0,199.0528,199.0875,198.8615,198.8702,16037.0
2019-09-17 14:15:00,228.73,228.82,228.68,228.78,9684.0,198.8789,198.9571,198.8354,198.9223,9684.0
2019-09-17 14:20:00,228.79,229.19,228.79,229.12,14594.0,198.931,199.2788,198.931,199.218,14594.0
2019-09-17 14:25:00,229.11,229.45,229.08,229.44,13861.0,199.2093,199.5049,199.1832,199.4962,13861.0
2019-09-17 14:30:00,229.45,229.59,229.3,229.44,32366.0,199.5049,199.6266,199.3745,199.4962,32366.0
2019-09-17 14:35:00,229.43,229.43,229.36,229.4,17814.0,199.4875,199.4875,199.4267,199.4614,17814.0
2019-09-17 14:40:00,229.42,229.53,229.35,229.44,17639.0,199.4788,199.5745,199.418,199.4962,17639.0
2019-09-17 14:45:00,229.45,229.57,229.41,229.56,15596.0,199.5049,199.6092,199.4701,199.6005,15596.0
2019-09-17 14:50:00,229.55,229.68,229.5,229.67,28238.0,199.5919,199.7049,199.5484,199.6962,28238.0
2019-09-17 14:55:00,229.66,229.69,229.38,229.41,21094.0,199.6875,199.7136,199.444,199.4701,21094.0
2019-09-17 15:00:00,229.43,229.54,229.39,229.51,24910.0,199.4875,199.5832,199.4527,199.5571,24910.0
2019-09-17 15:05:00,229.53,229.59,229.51,229.56,16839.0,199.5745,199.6266,199.5571,199.6005,16839.0
2019-09-17 15:10:00,229.55,229.56,229.38,229.42,16749.0,199.5919,199.6005,199.444,199.4788,16749.0
2019-09-17 15:15:00,229.42,229.74,229.42,229.63,41190.0,199.4788,199.7571,199.4788,199.6614,41190.0
2019-09-17 15:20:00,229.65,229.78,229.61,229.77,28512.0,199.6788,199.7918,199.644,199.7831,28512.0
2019-09-17 15:25:00,229.78,229.86,229.74,229.84,20943.0,199.7918,199.8614,199.7571,199.844,20943.0
2019-09-17 15:30:00,229.83,229.96,229.79,229.92,50102.0,199.8353,199.9483,199.8005,199.9136,50102.0
2019-09-17 15:35:00,229.91,230.05,229.88,230.05,28440.0,199.9049,200.0266,199.8788,200.0266,28440.0
2019-09-17 15:40:00,230.03,230.19,230.0,230.06,25092.0,200.0092,200.1483,199.9831,200.0353,25092.0
2019-09-17 15:45:00,230.06,230.27,230.05,230.18,60910.0,200.0353,200.2179,200.0266,200.1396,60910.0
2019-09-17 15:50:00,230.2,230.31,230.06,230.3,79185.0,200.157,200.2527,200.0353,200.244,79185.0
2019-09-17 15:55:00,230.29,230.33,230.01,230.12,120612.0,200.2353,200.2701,199.9918,200.0875,120612.0
2019-09-18 09:30:00,230.37,230.93,229.87,230.4,66161.0,200.3048,200.7918,199.8701,200.3309,66161.0
2019-09-18 09:35:00,230.34,230.62,230.29,230.41,19867.0,200.2788,200.5222,200.2353,200.3396,19867.0
2019-09-18 09:40:00,230.34,230.81,230.3,230.58,25505.0,200.2788,200.6874,200.244,200.4874,25505.0
2019-09-18 09:45:00,230.69,230.75,230.28,230.37,15579.0,200.5831,200.6352,200.2266,200.3048,15579.0
2019-09-18 09:50:00,230.33,230.43,230.24,230.36,17600.0,200.2701,200.357,200.1918,200.2961,17600.0
2019-09-18 09:55:00,230.46,230.77,230.37,230.76,13123.0,200.3831,200.6526,200.3048,200.6439,13123.0
2019-09-18 10:00:00,230.76,231.03,230.67,231.0,18263.0,200.6439,200.8787,200.5657,200.8526,18263.0
2019-09-18 10:05:00,231.06,231.32,231.05,231.23,14846.0,200.9048,201.1309,200.8961,201.0526,14846.0
2019-09-18 10:10:00,231.22,231.46,231.17,231.39,23691.0,201.0439,201.2526,201.0004,201.1917,23691.0
2019-09-18 10:15:00,231.4,231.53,231.17,231.17,17697.0,201.2004,201.3134,201.0004,201.0004,17697.0
2019-09-18 10:20:00,231.13,231.22,230.98,231.07,14780.0,200.9657,201.0439,200.8352,200.9135,14780.0
2019-09-18 10:25:00,231.08,231.4,231.07,231.08,12815.0,200.9222,201.2004,200.9135,200.9222,12815.0
2019-09-18 10:30:00,231.15,231.21,230.96,231.01,15485.0,200.983,201.0352,200.8178,200.8613,15485.0
2019-09-18 10:35:00,231.02,231.13,230.93,230.97,20818.0,200.87,200.9657,200.7918,200.8265,20818.0
2019-09-18 10:40:00,231.01,231.02,230.72,230.72,14666.0,200.8613,200.87,200.6092,200.6092,14666.0
2019-09-18 10:45:00,230.72,230.8,230.52,230.52,9789.0,200.6092,200.6787,200.4353,200.4353,9789.0
2019-09-18 10:50:00,230.51,230.63,230.37,230.45,9996.0,200.4266,200.5309,200.3048,200.3744,9996.0
2019-09-18 10:55:00,230.43,230.55,230.31,230.31,9674.0,200.357,200.4613,200.2527,200.2527,9674.0
2019-09-18 11:00:00,230.3,230.3,229.75,229.78,18696.0,200.244,200.244,199.7658,199.7918,18696.0
2019-09-18 11:05:00,229.79,229.92,229.56,229.84,16727.0,199.8005,199.9136,199.6005,199.844,16727.0
2019-09-18 11:10:00,229.87,229.98,229.79,229.84,10198.0,199.8701,199.9657,199.8005,199.844,10198.0
2019-09-18 11:15:00,229.83,229.85,229.61,229.68,18629.0,199.8353,199.8527,199.644,199.7049,18629.0
2019-09-18 11:20:00,229.69,229.73,229.51,229.59,9969.0,199.7136,199.7484,199.5571,199.6266,9969.0
2019-09-18 11:25:00,229.59,229.64,229.57,229.64,10132.0,199.6266,199.6701,199.6092,199.6701,10132.0
2019-09-18 11:30:00,229.62,229.87,229.62,229.83,10763.0,199.6527,199.8701,199.6527,199.8353,10763.0
2019-09-18 11:35:00,229.82,230.13,229.8,230.07,15857.0,199.8266,200.0962,199.8092,200.044,15857.0
2019-09-18 11:40:00,230.09,230.16,229.99,230.16,6621.0,200.0614,200.1222,199.9744,200.1222,6621.0
2019-09-18 11:45:00,230.13,230.31,230.09,230.26,15322.0,200.0962,200.2527,200.0614,200.2092,15322.0
2019-09-18 11:50:00,230.25,230.4,230.14,230.19,10923.0,200.2005,200.3309,200.1049,200.1483,10923.0
2019-09-18 11:55:00,230.17,230.22,230.06,230.22,8401.0,200.1309,200.1744,200.0353,200.1744,8401.0
2019-09-18 12:00:00,230.21,230.42,230.19,230.26,16710.0,200.1657,200.3483,200.1483,200.2092,16710.0
2019-09-18 12:05:00,230.26,230.33,230.13,230.27,9865.0,200.2092,200.2701,200.0962,200.2179,9865.0
2019-09-18 12:10:00,230.27,230.35,230.2,230.35,8323.0,200.2179,200.2874,200.157,200.2874,8323.0
2019-09-18 12:15:00,230.32,230.51,230.32,230.45,15114.0,200.2614,200.4266,200.2614,200.3744,15114.0
2019-09-18 12:20:00,230.41,230.6,230.34,230.57,11891.0,200.3396,200.5048,200.2788,200.4787,11891.0
2019-09-18 12:25:00,230.53,230.6,230.48,230.58,9954.0,200.444,200.5048,200.4005,200.4874,9954.0
2019-09-18 12:30:00,230.56,230.61,230.4,230.43,11871.0,200.47,200.5135,200.3309,200.357,11871.0
2019-09-18 12:35:00,230.37,230.41,230.32,230.41,5843.0,200.3048,200.3396,200.2614,200.3396,5843.0
2019-09-18 12:40:00,230.37,230.38,230.25,230.32,6361.0,200.3048,200.3135,200.2005,200.2614,6361.0
2019-09-18 12:45:00,230.36,230.42,230.33,230.34,3140.0,200.2961,200.3483,200.2701,200.2788,3140.0
2019-09-18 12:50:00,230.36,230.39,230.28,230.3,6101.0,200.2961,200.3222,200.2266,200.244,6101.0
2019-09-18 12:55:00,230.28,230.35,230.22,230.28,6813.0,200.2266,200.2874,200.1744,200.2266,6813.0
2019-09-18 13:00:00,230.28,230.44,230.24,230.44,6703.0,200.2266,200.3657,200.1918,200.3657,6703.0
2019-09-18 13:05:00,230.43,230.45,230.35,230.4,8855.0,200.357,200.3744,200.2874,200.3309,8855.0
2019-09-18 13:10:00,230.39,230.59,230.38,230.59,10145.0,200.3222,200.4961,200.3135,200.4961,10145.0
2019-09-18 13:15:00,230.6,230.67,230.47,230.49,15414.0,200.5048,200.5657,200.3918,200.4092,15414.0
2019-09-18 13:20:00,230.48,230.53,230.4,230.42,8205.0,200.4005,200.444,200.3309,200.3483,8205.0
2019-09-18 13:25:00,230.43,230.45,230.21,230.27,15220.0,200.357,200.3744,200.1657,200.2179,15220.0
2019-09-18 13:30:00,230.27,230.38,230.27,230.36,11234.0,200.2179,200.3135,200.2179,200.2961,11234.0
2019-09-18 13:35:00,230.32,230.42,230.18,230.38,14463.0,200.2614,200.3483,200.1396,200.3135,14463.0
2019-09-18 13:40:00,230.34,230.48,230.32,230.43,11008.0,200.2788,200.4005,200.2614,200.357,11008.0
2019-09-18 13:45:00,230.45,230.57,230.37,230.55,6111.0,200.3744,200.4787,200.3048,200.4613,6111.0
2019-09-18 13:50:00,230.54,230.7,230.54,230.6,16407.0,200.4527,200.5918,200.4527,200.5048,16407.0
2019-09-18 13:55:00,230.61,230.64,230.38,230.47,11211.0,200.5135,200.5396,200.3135,200.3918,11211.0
2019-09-18 14:00:00,230.48,230.83,229.64,230.55,39342.0,200.4005,200.7048,199.6701,200.4613,39342.0
2019-09-18 14:05:00,230.53,230.82,230.13,230.13,16056.0,200.444,200.6961,200.0962,200.0962,16056.0
2019-09-18 14:10:00,230.07,230.17,229.12,229.26,17276.0,200.044,200.1309,199.218,199.3397,17276.0
2019-09-18 14:15:00,229.18,229.61,229.04,229.4,20235.0,199.2701,199.644,199.1484,199.4614,20235.0
2019-09-18 14:20:00,229.37,229.4,229.04,229.32,13165.0,199.4353,199.4614,199.1484,199.3919,13165.0
2019-09-18 14:25:00,229.36,229.49,229.25,229.37,14897.0,199.4267,199.5397,199.331,199.4353,14897.0
2019-09-18 14:30:00,229.45,229.64,229.22,229.64,16790.0,199.5049,199.6701,199.3049,199.6701,16790.0
2019-09-18 14:35:00,229.62,229.67,229.24,229.43,18738.0,199.6527,199.6962,199.3223,199.4875,18738.0
2019-09-18 14:40:00,229.36,229.57,229.28,229.43,11192.0,199.4267,199.6092,199.3571,199.4875,11192.0
2019-09-18 14:45:00,229.42,229.42,229.01,229.26,13961.0,199.4788,199.4788,199.1223,199.3397,13961.0
2019-09-18 14:50:00,229.26,229.71,229.15,229.59,10107.0,199.3397,199.731,199.2441,199.6266,10107.0
2019-09-18 14:55:00,229.64,229.69,229.35,229.44,8047.0,199.6701,199.7136,199.418,199.4962,8047.0
2019-09-18 15:00:00,229.45,229.58,229.25,229.47,14361.0,199.5049,199.6179,199.331,199.5223,14361.0
2019-09-18 15:05:00,229.44,229.79,229.42,229.71,8561.0,199.4962,199.8005,199.4788,199.731,8561.0
2019-09-18 15:10:00,229.67,229.82,229.66,229.67,14561.0,199.6962,199.8266,199.6875,199.6962,14561.0
2019-09-18 15:15:00,229.73,229.91,229.7,229.85,15243.0,199.7484,199.9049,199.7223,199.8527,15243.0
2019-09-18 15:20:00,229.85,230.19,229.84,230.19,20293.0,199.8527,200.1483,199.844,200.1483,20293.0
2019-09-18 15:25:00,230.27,230.36,230.2,230.28,20700.0,200.2179,200.2961,200.157,200.2266,20700.0
2019-09-18 15:30:00,230.29,230.74,230.23,230.71,27701.0,200.2353,200.6265,200.1831,200.6005,27701.0
2019-09-18 15:35:00,230.71,230.91,230.69,230.79,24166.0,200.6005,200.7744,200.5831,200.67,24166.0
2019-09-18 15:40:00,230.79,231.21,230.79,231.17,44085.0,200.67,201.0352,200.67,201.0004,44085.0
2019-09-18 15:45:00,231.21,231.21,230.79,230.98,19087.0,201.0352,201.0352,200.67,200.8352,19087.0
2019-09-18 15:50:00,230.95,231.01,230.82,230.91,40345.0,200.8091,200.8613,200.6961,200.7744,40345.0
2019-09-18 15:55:00,230.94,231.02,230.77,230.98,89984.0,200.8004,200.87,200.6526,200.8352,89984.0
2019-09-19 09:30:00,231.15,231.4,230.93,231.16,126126.0,200.983,201.2004,200.7918,200.9917,126126.0
2019-09-19 09:35:00,231.11,231.28,230.92,231.17,38643.0,200.9483,201.0961,200.7831,201.0004,38643.0
2019-09-19 09:40:00,231.18,231.27,231.02,231.1,40308.0,201.0091,201.0874,200.87,200.9396,40308.0
2019-09-19 09:45:00,231.17,231.18,230.2,230.22,40471.0,201.0004,201.0091,200.157,200.1744,40471.0
2019-09-19 09:50:00,230.19,230.33,230.0,230.2,25309.0,200.1483,200.2701,199.9831,200.157,25309.0
2019-09-19 09:55:00,230.22,230.48,230.18,230.38,23695.0,200.1744,200.4005,200.1396,200.3135,23695.0
2019-09-19 10:00:00,230.35,230.51,230.29,230.36,29432.0,200.2874,200.4266,200.2353,200.2961,29432.0
2019-09-19 10:05:00,230.4,230.41,230.2,230.2,15568.0,200.3309,200.3396,200.157,200.157,15568.0
2019-09-19 10:10:00,230.2,230.34,230.02,230.34,22099.0,200.157,200.2788,200.0005,200.2788,22099.0
2019-09-19 10:15:00,230.37,230.47,230.06,230.13,17332.0,200.3048,200.3918,200.0353,200.0962,17332.0
2019-09-19 10:20:00,230.14,230.19,230.07,230.12,14917.0,200.1049,200.1483,200.044,200.0875,14917.0
2019-09-19 10:25:00,230.12,230.18,230.0,230.17,20991.0,200.0875,200.1396,199.9831,200.1309,20991.0
2019-09-19 10:30:00,230.18,230.71,230.17,230.59,18857.0,200.1396,200.6005,200.1309,200.4961,18857.0
2019-09-19 10:35:00,230.58,230.58,230.38,230.4,19348.0,200.4874,200.4874,200.3135,200.3309,19348.0
2019-09-19 10:40:00,230.39,230.4,230.02,230.02,15104.0,200.3222,200.3309,200.0005,200.0005,15104.0
2019-09-19 10:45:00,230.01,230.06,229.82,229.83,16778.0,199.9918,200.0353,199.8266,199.8353,16778.0
2019-09-19 10:50:00,229.84,229.91,229.73,229.75,10587.0,199.844,199.9049,199.7484,199.7658,10587.0
2019-09-19 10:55:00,229.77,229.89,229.62,229.76,20310.0,199.7831,199.8875,199.6527,199.7744,20310.0
2019-09-19 11:00:00,229.75,229.79,229.52,229.58,18884.0,199.7658,199.8005,199.5658,199.6179,18884.0
2019-09-19 11:05:00,229.6,229.82,229.54,229.81,17778.0,199.6353,199.8266,199.5832,199.8179,17778.0
2019-09-19 11:10:00,229.8,229.87,229.73,229.81,14044.0,199.8092,199.8701,199.7484,199.8179,14044.0
2019-09-19 11:15:00,229.79,230.0,229.72,229.99,14937.0,199.8005,199.9831,199.7397,199.9744,14937.0
2019-09-19 11:20:00,230.0,230.1,229.92,230.09,13617.0,199.9831,200.0701,199.9136,200.0614,13617.0
2019-09-19 11:25:00,230.08,230.16,229.97,229.98,11012.0,200.0527,200.1222,199.957,199.9657,11012.0
2019-09-19 11:30:00,229.99,230.14,229.97,230.1,15731.0,199.9744,200.1049,199.957,200.0701,15731.0
2019-09-19 11:35:00,230.07,230.15,230.03,230.06,18236.0,200.044,200.1135,200.0092,200.0353,18236.0
2019-09-19 11:40:00,230.06,230.07,229.87,229.92,14956.0,200.0353,200.044,199.8701,199.9136,14956.0
2019-09-19 11:45:00,229.9,229.99,229.88,229.96,18809.0,199.8962,199.9744,199.8788,199.9483,18809.0
2019-09-19 11:50:00,229.95,230.06,229.9,230.06,14686.0,199.9397,200.0353,199.8962,200.0353,14686.0
2019-09-19 11:55:00,230.02,230.28,230.01,230.15,19340.0,200.0005,200.2266,199.9918,200.1135,19340.0
2019-09-19 12:00:00,230.16,230.34,230.11,230.21,22082.0,200.1222,200.2788,200.0788,200.1657,22082.0
2019-09-19 12:05:00,230.26,230.29,230.15,230.22,11821.0,200.2092,200.2353,200.1135,200.1744,11821.0
2019-09-19 12:10:00,230.24,230.38,230.24,230.38,15613.0,200.1918,200.3135,200.1918,200.3135,15613.0
2019-09-19 12:15:00,230.36,230.37,230.21,230.26,9761.0,200.2961,200.3048,200.1657,200.2092,9761.0
2019-09-19 12:20:00,230.28,230.3,230.19,230.2,8556.0,200.2266,200.244,200.1483,200.157,8556.0
2019-09-19 12:25:00,230.22,230.28,229.87,229.99,20909.0,200.1744,200.2266,199.8701,199.9744,20909.0
2019-09-19 12:30:00,229.99,230.14,229.92,230.13,12860.0,199.9744,200.1049,199.9136,200.0962,12860.0
2019-09-19 12:35:00,230.12,230.35,230.12,230.34,12910.0,200.0875,200.2874,200.0875,200.2788,12910.0
2019-09-19 12:40:00,230.34,230.37,230.29,230.31,8707.0,200.2788,200.3048,200.2353,200.2527,8707.0
2019-09-19 12:45:00,230.33,230.42,230.26,230.37,12926.0,200.2701,200.3483,200.2092,200.3048,12926.0
2019-09-19 12:50:00,230.37,230.5,230.24,230.24,20309.0,200.3048,200.4179,200.1918,200.1918,20309.0
2019-09-19 12:55:00,230.26,230.5,230.24,230.48,13044.0,200.2092,200.4179,200.1918,200.4005,13044.0
2019-09-19 13:00:00,230.5,230.7,230.5,230.7,11194.0,200.4179,200.5918,200.4179,200.5918,11194.0
2019-09-19 13:05:00,230.72,230.75,230.42,230.42,7368.0,200.6092,200.6352,200.3483,200.3483,7368.0
2019-09-19 13:10:00,230.38,230.45,230.18,230.19,8835.0,200.3135,200.3744,200.1396,200.1483,8835.0
2019-09-19 13:15:00,230.23,230.42,230.23,230.35,8096.0,200.1831,200.3483,200.1831,200.2874,8096.0
2019-09-19 13:20:00,230.32,230.32,230.21,230.25,9959.0,200.2614,200.2614,200.1657,200.2005,9959.0
2019-09-19 13:25:00,230.26,230.3,230.17,230.29,9306.0,200.2092,200.244,200.1309,200.2353,9306.0
2019-09-19 13:30:00,230.28,230.28,229.85,230.0,18868.0,200.2266,200.2266,199.8527,199.9831,18868.0
2019-09-19 13:35:00,230.02,230.02,229.7,229.76,13525.0,200.0005,200.0005,199.7223,199.7744,13525.0
2019-09-19 13:40:00,229.78,229.78,229.4,229.54,21121.0,199.7918,199.7918,199.4614,199.5832,21121.0
2019-09-19 13:45:00,229.53,229.65,229.47,229.64,14202.0,199.5745,199.6788,199.5223,199.6701,14202.0
2019-09-19 13:50:00,229.62,229.68,229.52,229.67,8382.0,199.6527,199.7049,199.5658,199.6962,8382.0
2019-09-19 13:55:00,229.65,229.65,229.5,229.58,10513.0,199.6788,199.6788,199.5484,199.6179,10513.0
2019-09-19 14:00:00,229.57,229.73,229.57,229.59,7283.0,199.6092,199.7484,199.6092,199.6266,7283.0
2019-09-19 14:05:00,229.59,229.61,229.4,229.44,6880.0,199.6266,199.644,199.4614,199.4962,6880.0
2019-09-19 14:10:00,229.44,229.49,229.33,229.48,7306.0,199.4962,199.5397,199.4006,199.531,7306.0
2019-09-19 14:15:00,229.47,229.5,229.43,229.44,11460.0,199.5223,199.5484,199.4875,199.4962,11460.0
2019-09-19 14:20:00,229.43,229.45,229.14,229.17,15721.0,199.4875,199.5049,199.2354,199.2614,15721.0
2019-09-19 14:25:00,229.16,229.24,229.12,229.2,91776.0,199.2528,199.3223,199.218,199.2875,91776.0
2019-09-19 14:30:00,229.21,229.34,229.2,229.26,15902.0,199.2962,199.4093,199.2875,199.3397,15902.0
2019-09-19 14:35:00,229.27,229.28,229.16,229.2,14427.0,199.3484,199.3571,199.2528,199.2875,14427.0
2019-09-19 14:40:00,229.18,229.18,228.97,228.97,17495.0,199.2701,199.2701,199.0875,199.0875,17495.0
2019-09-19 14:45:00,228.95,228.95,228.54,228.85,123955.0,199.0702,199.0702,198.7137,198.9832,123955.0
2019-09-19 14:50:00,228.9,229.03,228.83,228.86,17462.0,199.0267,199.1397,198.9658,198.9919,17462.0
2019-09-19 14:55:00,228.86,228.93,228.58,228.71,45838.0,198.9919,199.0528,198.7484,198.8615,45838.0
2019-09-19 15:00:00,228.69,228.88,228.63,228.86,21836.0,198.8441,199.0093,198.7919,198.9919,21836.0
2019-09-19 15:05:00,228.83,228.9,228.74,228.89,16977.0,198.9658,199.0267,198.8876,199.018,16977.0
2019-09-19 15:10:00,228.88,228.88,228.66,228.68,36337.0,199.0093,199.0093,198.818,198.8354,36337.0
2019-09-19 15:15:00,228.68,228.72,228.61,228.63,23950.0,198.8354,198.8702,198.7745,198.7919,23950.0
2019-09-19 15:20:00,228.64,228.79,228.55,228.78,38827.0,198.8006,198.931,198.7224,198.9223,38827.0
2019-09-19 15:25:00,228.79,228.96,228.68,228.71,19829.0,198.931,199.0789,198.8354,198.8615,19829.0
2019-09-19 15:30:00,228.68,228.73,228.29,228.36,47689.0,198.8354,198.8789,198.4963,198.5572,47689.0
2019-09-19 15:35:00,228.36,228.66,228.3,228.65,33865.0,198.5572,198.818,198.505,198.8093,33865.0
2019-09-19 15:40:00,228.65,228.83,228.43,228.43,21524.0,198.8093,198.9658,198.618,198.618,21524.0
2019-09-19 15:45:00,228.41,228.47,228.13,228.18,47279.0,198.6006,198.6528,198.3572,198.4006,47279.0
2019-09-19 15:50:00,228.16,228.29,228.06,228.25,44354.0,198.3833,198.4963,198.2963,198.4615,44354.0
2019-09-19 15:55:00,228.24,228.36,227.95,228.0,178137.0,198.4528,198.5572,198.2007,198.2441,178137.0
2019-09-20 09:30:00,227.99,228.86,227.64,228.26,1678828.0,198.2354,198.9919,197.9311,198.4702,1678828.0
2019-09-20 09:35:00,228.22,228.96,228.13,228.96,25967.0,198.4354,199.0789,198.3572,199.0789,25967.0
2019-09-20 09:40:00,228.96,229.43,228.75,228.91,44303.0,199.0789,199.4875,198.8963,199.0354,44303.0
2019-09-20 09:45:00,228.95,229.74,228.86,229.45,83768.0,199.0702,199.7571,198.9919,199.5049,83768.0
2019-09-20 09:50:00,229.47,229.54,229.12,229.23,41511.0,199.5223,199.5832,199.218,199.3136,41511.0
2019-09-20 09:55:00,229.23,229.27,228.8,228.9,23483.0,199.3136,199.3484,198.9397,199.0267,23483.0
2019-09-20 10:00:00,228.91,229.28,228.87,229.23,29553.0,199.0354,199.3571,199.0006,199.3136,29553.0
2019-09-20 10:05:00,229.27,229.55,229.12,229.52,24242.0,199.3484,199.5919,199.218,199.5658,24242.0
2019-09-20 10:10:00,229.52,230.05,229.52,229.52,45776.0,199.5658,200.0266,199.5658,199.5658,45776.0
2019-09-20 10:15:00,229.6,229.91,229.53,229.62,30651.0,199.6353,199.9049,199.5745,199.6527,30651.0
2019-09-20 10:20:00,229.6,229.72,229.42,229.52,27365.0,199.6353,199.7397,199.4788,199.5658,27365.0
2019-09-20 10:25:00,229.5,229.54,229.1,229.25,54646.0,199.5484,199.5832,199.2006,199.331,54646.0
2019-09-20 10:30:00,229.27,229.43,228.94,229.06,90494.0,199.3484,199.4875,199.0615,199.1658,90494.0
2019-09-20 10:35:00,229.03,229.46,229.03,229.43,41360.0,199.1397,199.5136,199.1397,199.4875,41360.0
2019-09-20 10:40:00,229.45,229.45,228.78,228.79,19090.0,199.5049,199.5049,198.9223,198.931,19090.0
2019-09-20 10:45:00,228.8,229.12,228.8,229.12,22774.0,198.9397,199.218,198.9397,199.218,22774.0
2019-09-20 10:50:00,229.12,229.31,229.0,229.16,27126.0,199.218,199.3832,199.1136,199.2528,27126.0
2019-09-20 10:55:00,229.12,229.44,229.01,229.29,21747.0,199.218,199.4962,199.1223,199.3658,21747.0
2019-09-20 11:00:00,229.29,229.47,229.18,229.38,52744.0,199.3658,199.5223,199.2701,199.444,52744.0
2019-09-20 11:05:00,229.36,229.5,229.15,229.44,30728.0,199.4267,199.5484,199.2441,199.4962,30728.0
2019-09-20 11:10:00,229.39,229.53,229.33,229.53,13073.0,199.4527,199.5745,199.4006,199.5745,13073.0
2019-09-20 11:15:00,229.5,229.7,229.41,229.41,19122.0,199.5484,199.7223,199.4701,199.4701,19122.0
2019-09-20 11:20:00,229.44,229.66,229.36,229.49,40773.0,199.4962,199.6875,199.4267,199.5397,40773.0
2019-09-20 11:25:00,229.47,229.47,229.16,229.28,10152.0,199.5223,199.5223,199.2528,199.3571,10152.0
2019-09-20 11:30:00,229.22,229.44,229.22,229.41,14206.0,199.3049,199.4962,199.3049,199.4701,14206.0
2019-09-20 11:35:00,229.41,229.46,229.09,229.2,14492.0,199.4701,199.5136,199.1919,199.2875,14492.0
2019-09-20 11:40:00,229.2,229.33,228.99,229.24,32474.0,199.2875,199.4006,199.1049,199.3223,32474.0
2019-09-20 11:45:00,229.25,229.4,229.02,229.27,47315.0,199.331,199.4614,199.131,199.3484,47315.0
2019-09-20 11:50:00,229.25,229.69,229.25,229.54,21095.0,199.331,199.7136,199.331,199.5832,21095.0
2019-09-20 11:55:00,229.59,229.7,229.56,229.65,13007.0,199.6266,199.7223,199.6005,199.6788,13007.0
2019-09-20 12:00:00,229.69,229.74,229.59,229.66,8919.0,199.7136,199.7571,199.6266,199.6875,8919.0
2019-09-20 12:05:00,229.66,229.68,229.54,229.54,9988.0,199.6875,199.7049,199.5832,199.5832,9988.0
2019-09-20 12:10:00,229.57,229.69,229.5,229.55,14024.0,199.6092,199.7136,199.5484,199.5919,14024.0
2019-09-20 12:15:00,229.56,229.64,229.5,229.62,19436.0,199.6005,199.6701,199.5484,199.6527,19436.0
2019-09-20 12:20:00,229.61,229.65,229.51,229.51,24196.0,199.644,199.6788,199.5571,199.5571,24196.0
2019-09-20 12:25:00,229.53,229.54,229.29,229.3,12729.0,199.5745,199.5832,199.3658,199.3745,12729.0
2019-09-20 12:30:00,229.3,229.37,229.07,229.09,15466.0,199.3745,199.4353,199.1745,199.1919,15466.0
2019-09-20 12:35:00,229.11,229.17,228.85,228.9,9893.0,199.2093,199.2614,198.9832,199.0267,9893.0
2019-09-20 12:40:00,228.91,229.18,228.81,229.16,13066.0,199.0354,199.2701,198.9484,199.2528,13066.0
2019-09-20 12:45:00,229.14,229.18,229.09,229.16,10883.0,199.2354,199.2701,199.1919,199.2528,10883.0
2019-09-20 12:50:00,229.17,229.17,228.87,228.95,15597.0,199.2614,199.2614,199.0006,199.0702,15597.0
2019-09-20 12:55:00,228.95,229.12,228.84,228.98,20994.0,199.0702,199.218,198.9745,199.0962,20994.0
2019-09-20 13:00:00,228.99,229.0,228.92,228.98,5349.0,199.1049,199.1136,199.0441,199.0962,5349.0
2019-09-20 13:05:00,228.99,229.09,228.95,229.0,16055.0,199.1049,199.1919,199.0702,199.1136,16055.0
2019-09-20 13:10:00,228.97,229.17,228.1,228.14,34694.0,199.0875,199.2614,198.3311,198.3659,34694.0
2019-09-20 13:15:00,228.02,228.26,227.25,228.0,27097.0,198.2615,198.4702,197.592,198.2441,27097.0
2019-09-20 13:20:00,227.97,228.37,227.65,228.08,45817.0,198.2181,198.5659,197.9398,198.3137,45817.0
2019-09-20 13:25:00,228.13,228.13,227.74,227.87,10461.0,198.3572,198.3572,198.0181,198.1311,10461.0
2019-09-20 13:30:00,227.84,227.88,227.51,227.88,22892.0,198.105,198.1398,197.8181,198.1398,22892.0
2019-09-20 13:35:00,227.81,228.03,227.65,227.77,13687.0,198.0789,198.2702,197.9398,198.0442,13687.0
2019-09-20 13:40:00,227.74,227.94,227.52,227.62,17532.0,198.0181,198.192,197.8268,197.9137,17532.0
2019-09-20 13:45:00,227.63,227.67,227.29,227.32,16829.0,197.9224,197.9572,197.6268,197.6529,16829.0
2019-09-20 13:50:00,227.33,227.49,227.24,227.28,14924.0,197.6616,197.8007,197.5833,197.6181,14924.0
2019-09-20 13:55:00,227.3,228.06,227.29,227.89,22938.0,197.6355,198.2963,197.6268,198.1485,22938.0
2019-09-20 14:00:00,227.98,228.24,227.85,228.0,21562.0,198.2268,198.4528,198.1137,198.2441,21562.0
2019-09-20 14:05:00,227.99,228.08,227.68,227.68,17323.0,198.2354,198.3137,197.9659,197.9659,17323.0
2019-09-20 14:10:00,227.64,227.71,227.31,227.37,9537.0,197.9311,197.992,197.6442,197.6964,9537.0
2019-09-20 14:15:00,227.3,227.55,227.29,227.4,60866.0,197.6355,197.8529,197.6268,197.7224,60866.0
2019-09-20 14:20:00,227.39,227.56,227.34,227.5,19648.0,197.7138,197.8616,197.6703,197.8094,19648.0
2019-09-20 14:25:00,227.49,227.54,227.41,227.48,12921.0,197.8007,197.8442,197.7311,197.792,12921.0
2019-09-20 14:30:00,227.45,227.52,227.31,227.33,12419.0,197.7659,197.8268,197.6442,197.6616,12419.0
2019-09-20 14:35:00,227.35,227.43,227.29,227.36,14602.0,197.679,197.7485,197.6268,197.6877,14602.0
2019-09-20 14:40:00,227.36,227.42,227.1,227.12,13098.0,197.6877,197.7398,197.4616,197.479,13098.0
2019-09-20 14:45:00,227.1,227.14,226.95,226.96,20688.0,197.4616,197.4964,197.3312,197.3399,20688.0
2019-09-20 14:50:00,226.99,227.01,226.8,226.97,45188.0,197.366,197.3833,197.2008,197.3486,45188.0
2019-09-20 14:55:00,226.98,227.28,226.94,227.22,21677.0,197.3573,197.6181,197.3225,197.5659,21677.0
2019-09-20 15:00:00,227.23,227.25,227.06,227.17,18151.0,197.5746,197.592,197.4268,197.5225,18151.0
2019-09-20 15:05:00,227.19,227.25,226.97,226.99,17711.0,197.5399,197.592,197.3486,197.366,17711.0
2019-09-20 15:10:00,226.99,227.01,226.81,226.96,20681.0,197.366,197.3833,197.2094,197.3399,20681.0
2019-09-20 15:15:00,226.98,227.01,226.9,226.92,17889.0,197.3573,197.3833,197.2877,197.3051,17889.0
2019-09-20 15:20:00,226.92,226.98,226.72,226.81,23906.0,197.3051,197.3573,197.1312,197.2094,23906.0
2019-09-20 15:25:00,226.79,226.82,226.52,226.59,30695.0,197.1921,197.2181,196.9573,197.0182,30695.0
2019-09-20 15:30:00,226.61,226.65,226.47,226.53,35084.0,197.0355,197.0703,196.9138,196.966,35084.0
2019-09-20 15:35:00,226.55,226.56,226.35,226.43,39114.0,196.9834,196.9921,196.8095,196.879,39114.0
2019-09-20 15:40:00,226.42,226.45,226.22,226.25,50579.0,196.8703,196.8964,196.6964,196.7225,50579.0
2019-09-20 15:45:00,226.23,226.34,226.07,226.33,70293.0,196.7051,196.8008,196.566,196.7921,70293.0
2019-09-20 15:50:00,226.35,226.38,225.85,225.94,153151.0,196.8095,196.8356,196.3747,196.453,153151.0
2019-09-20 15:55:00,226.0,226.0,224.23,224.63,746302.0,196.5052,196.5052,194.9662,195.314,746302.0
2019-09-23 09:30:00,224.16,225.81,223.95,225.31,127799.0,194.9053,196.34,194.7227,195.9052,127799.0
2019-09-23 09:35:00,225.33,226.74,225.27,226.74,34396.0,195.9226,197.1486,195.8704,197.1486,34396.0
2019-09-23 09:40:00,226.65,226.82,226.34,226.47,35282.0,197.0703,197.2181,196.8008,196.9138,35282.0
2019-09-23 09:45:00,226.42,226.81,225.76,226.01,29532.0,196.8703,197.2094,196.2965,196.5139,29532.0
2019-09-23 09:50:00,226.12,226.6,226.0,226.51,24236.0,196.6095,197.0269,196.5052,196.9486,24236.0
2019-09-23 09:55:00,226.6,227.0,226.5,226.57,40881.0,197.0269,197.3746,196.9399,197.0008,40881.0
2019-09-23 10:00:00,226.66,226.99,226.54,226.85,19720.0,197.079,197.366,196.9747,197.2442,19720.0
2019-09-23 10:05:00,226.78,226.88,226.31,226.42,18167.0,197.1834,197.2703,196.7747,196.8703,18167.0
2019-09-23 10:10:00,226.41,226.75,226.32,226.59,10773.0,196.8616,197.1573,196.7834,197.0182,10773.0
2019-09-23 10:15:00,226.59,227.14,226.59,226.81,35778.0,197.0182,197.4964,197.0182,197.2094,35778.0
2019-09-23 10:20:00,226.85,227.0,226.69,227.0,11394.0,197.2442,197.3746,197.1051,197.3746,11394.0
2019-09-23 10:25:00,226.99,226.99,226.69,226.78,9332.0,197.366,197.366,197.1051,197.1834,9332.0
2019-09-23 10:30:00,226.82,226.93,226.6,226.79,15620.0,197.2181,197.3138,197.0269,197.1921,15620.0
2019-09-23 10:35:00,226.83,227.02,226.65,226.67,11138.0,197.2268,197.392,197.0703,197.0877,11138.0
2019-09-23 10:40:00,226.68,226.93,226.6,226.86,17090.0,197.0964,197.3138,197.0269,197.2529,17090.0
2019-09-23 10:45:00,226.87,226.91,226.58,226.61,8522.0,197.2616,197.2964,197.0095,197.0355,8522.0
2019-09-23 10:50:00,226.65,227.05,226.64,226.75,24702.0,197.0703,197.4181,197.0616,197.1573,24702.0
2019-09-23 10:55:00,226.79,226.84,226.5,226.6,25621.0,197.1921,197.2355,196.9399,197.0269,25621.0
2019-09-23 11:00:00,226.63,226.98,226.5,226.88,18972.0,197.0529,197.3573,196.9399,197.2703,18972.0
2019-09-23 11:05:00,226.89,227.01,226.82,226.97,15148.0,197.279,197.3833,197.2181,197.3486,15148.0
2019-09-23 11:10:00,226.94,226.97,226.7,226.72,23954.0,197.3225,197.3486,197.1138,197.1312,23954.0
2019-09-23 11:15:00,226.78,227.0,226.78,226.88,17074.0,197.1834,197.3746,197.1834,197.2703,17074.0
2019-09-23 11:20:00,226.87,226.98,226.81,226.93,22884.0,197.2616,197.3573,197.2094,197.3138,22884.0
2019-09-23 11:25:00,226.9,227.0,226.82,226.96,21967.0,197.2877,197.3746,197.2181,197.3399,21967.0
2019-09-23 11:30:00,226.96,227.0,226.9,226.9,16754.0,197.3399,197.3746,197.2877,197.2877,16754.0
2019-09-23 11:35:00,226.93,227.03,226.89,227.0,15282.0,197.3138,197.4007,197.279,197.3746,15282.0
2019-09-23 11:40:00,226.99,227.0,226.8,226.8,18979.0,197.366,197.3746,197.2008,197.2008,18979.0
2019-09-23 11:45:00,226.81,226.94,226.66,226.68,20145.0,197.2094,197.3225,197.079,197.0964,20145.0
2019-09-23 11:50:00,226.68,226.68,226.35,226.42,23379.0,197.0964,197.0964,196.8095,196.8703,23379.0
2019-09-23 11:55:00,226.41,226.58,226.28,226.57,14913.0,196.8616,197.0095,196.7486,197.0008,14913.0
2019-09-23 12:00:00,226.57,226.59,226.24,226.34,21202.0,197.0008,197.0182,196.7138,196.8008,21202.0
2019-09-23 12:05:00,226.35,226.65,226.35,226.65,11437.0,196.8095,197.0703,196.8095,197.0703,11437.0
2019-09-23 12:10:00,226.65,226.85,226.57,226.81,13962.0,197.0703,197.2442,197.0008,197.2094,13962.0
2019-09-23 12:15:00,226.78,226.86,226.71,226.82,12300.0,197.1834,197.2529,197.1225,197.2181,12300.0
2019-09-23 12:20:00,226.79,226.93,226.77,226.9,12654.0,197.1921,197.3138,197.1747,197.2877,12654.0
2019-09-23 12:25:00,226.9,226.98,226.86,226.86,16661.0,197.2877,197.3573,197.2529,197.2529,16661.0
2019-09-23 12:30:00,226.91,226.94,226.61,226.64,14589.0,197.2964,197.3225,197.0355,197.0616,14589.0
2019-09-23 12:35:00,226.62,226.78,226.61,226.72,6827.0,197.0442,197.1834,197.0355,197.1312,6827.0
2019-09-23 12:40:00,226.72,226.73,226.51,226.53,10386.0,197.1312,197.1399,196.9486,196.966,10386.0
2019-09-23 12:45:00,226.53,226.65,226.46,226.48,16326.0,196.966,197.0703,196.9051,196.9225,16326.0
2019-09-23 12:50:00,226.47,226.64,226.45,226.59,12756.0,196.9138,197.0616,196.8964,197.0182,12756.0
2019-09-23 12:55:00,226.58,226.72,226.55,226.55,14057.0,197.0095,197.1312,196.9834,196.9834,14057.0
2019-09-23 13:00:00,226.61,226.62,226.42,226.5,9817.0,197.0355,197.0442,196.8703,196.9399,9817.0
2019-09-23 13:05:00,226.51,226.53,226.42,226.46,5337.0,196.9486,196.966,196.8703,196.9051,5337.0
2019-09-23 13:10:00,226.46,226.46,226.32,226.33,12533.0,196.9051,196.9051,196.7834,196.7921,12533.0
2019-09-23 13:15:00,226.37,226.51,226.35,226.51,7804.0,196.8269,196.9486,196.8095,196.9486,7804.0
2019-09-23 13:20:00,226.52,226.55,226.43,226.43,8956.0,196.9573,196.9834,196.879,196.879,8956.0
2019-09-23 13:25:00,226.44,226.71,226.44,226.7,10496.0,196.8877,197.1225,196.8877,197.1138,10496.0
2019-09-23 13:30:00,226.68,226.91,226.6,226.71,48053.0,197.0964,197.2964,197.0269,197.1225,48053.0
2019-09-23 13:35:00,226.71,226.71,226.41,226.56,19972.0,197.1225,197.1225,196.8616,196.9921,19972.0
2019-09-23 13:40:00,226.53,226.63,226.47,226.55,4367.0,196.966,197.0529,196.9138,196.9834,4367.0
2019-09-23 13:45:00,226.52,226.7,226.49,226.69,7812.0,196.9573,197.1138,196.9312,197.1051,7812.0
2019-09-23 13:50:00,226.68,226.73,226.58,226.68,11222.0,197.0964,197.1399,197.0095,197.0964,11222.0
2019-09-23 13:55:00,226.68,226.75,226.61,226.65,6928.0,197.0964,197.1573,197.0355,197.0703,6928.0
2019-09-23 14:00:00,226.69,226.77,226.65,226.74,6566.0,197.1051,197.1747,197.0703,197.1486,6566.0
2019-09-23 14:05:00,226.76,226.85,226.69,226.81,14214.0,197.166,197.2442,197.1051,197.2094,14214.0
2019-09-23 14:10:00,226.78,226.79,226.58,226.64,14709.0,197.1834,197.1921,197.0095,197.0616,14709.0
2019-09-23 14:15:00,226.64,226.66,226.53,226.62,9584.0,197.0616,197.079,196.966,197.0442,9584.0
2019-09-23 14:20:00,226.63,226.63,226.42,226.42,11481.0,197.0529,197.0529,196.8703,196.8703,11481.0
2019-09-23 14:25:00,226.44,226.49,226.38,226.39,13740.0,196.8877,196.9312,196.8356,196.8443,13740.0
2019-09-23 14:30:00,226.39,226.44,226.33,226.41,6792.0,196.8443,196.8877,196.7921,196.8616,6792.0
2019-09-23 14:35:00,226.4,226.44,226.17,226.22,20019.0,196.853,196.8877,196.653,196.6964,20019.0
2019-09-23 14:40:00,226.21,226.22,226.12,226.14,18037.0,196.6878,196.6964,196.6095,196.6269,18037.0
2019-09-23 14:45:00,226.15,226.16,226.07,226.12,10383.0,196.6356,196.6443,196.566,196.6095,10383.0
2019-09-23 14:50:00,226.12,226.19,226.06,226.06,14262.0,196.6095,196.6704,196.5573,196.5573,14262.0
2019-09-23 14:55:00,226.06,226.12,226.01,226.03,54412.0,196.5573,196.6095,196.5139,196.5312,54412.0
2019-09-23 15:00:00,226.05,226.16,225.94,226.11,23440.0,196.5486,196.6443,196.453,196.6008,23440.0
2019-09-23 15:05:00,226.13,226.41,226.1,226.34,15009.0,196.6182,196.8616,196.5921,196.8008,15009.0
2019-09-23 15:10:00,226.33,226.4,226.27,226.4,9078.0,196.7921,196.853,196.7399,196.853,9078.0
2019-09-23 15:15:00,226.41,226.47,226.33,226.4,12869.0,196.8616,196.9138,196.7921,196.853,12869.0
2019-09-23 15:20:00,226.4,226.4,226.23,226.23,17007.0,196.853,196.853,196.7051,196.7051,17007.0
2019-09-23 15:25:00,226.22,226.42,226.22,226.4,16123.0,196.6964,196.8703,196.6964,196.853,16123.0
2019-09-23 15:30:00,226.4,226.53,226.37,226.53,19600.0,196.853,196.966,196.8269,196.966,19600.0
2019-09-23 15:35:00,226.53,226.58,226.44,226.57,22952.0,196.966,197.0095,196.8877,197.0008,22952.0
2019-09-23 15:40:00,226.56,226.72,226.52,226.71,22982.0,196.9921,197.1312,196.9573,197.1225,22982.0
2019-09-23 15:45:00,226.71,226.74,226.53,226.63,39463.0,197.1225,197.1486,196.966,197.0529,39463.0
2019-09-23 15:50:00,226.65,226.7,226.29,226.31,41943.0,197.0703,197.1138,196.7573,196.7747,41943.0
2019-09-23 15:55:00,226.33,226.41,226.14,226.26,130436.0,196.7921,196.8616,196.6269,196.7312,130436.0
2019-09-24 09:30:00,228.14,228.99,227.7,228.71,91475.0,198.3659,199.1049,197.9833,198.8615,91475.0
2019-09-24 09:35:00,228.86,229.41,228.82,229.34,58661.0,198.9919,199.4701,198.9571,199.4093,58661.0
2019-09-24 09:40:00,229.27,229.59,229.07,229.25,58740.0,199.3484,199.6266,199.1745,199.331,58740.0
2019-09-24 09:45:00,229.24,229.96,229.24,229.92,45726.0,199.3223,199.9483,199.3223,199.9136,45726.0
2019-09-24 09:50:00,229.9,230.24,229.66,229.74,40662.0,199.8962,200.1918,199.6875,199.7571,40662.0
2019-09-24 09:55:00,229.72,229.98,229.52,229.52,32960.0,199.7397,199.9657,199.5658,199.5658,32960.0
2019-09-24 10:00:00,229.47,229.47,228.97,229.06,30970.0,199.5223,199.5223,199.0875,199.1658,30970.0
2019-09-24 10:05:00,229.07,229.11,228.6,228.95,32874.0,199.1745,199.2093,198.7658,199.0702,32874.0
2019-09-24 10:10:00,228.96,229.09,228.85,228.87,30209.0,199.0789,199.1919,198.9832,199.0006,30209.0
2019-09-24 10:15:00,228.87,228.9,228.32,228.6,28259.0,199.0006,199.0267,198.5224,198.7658,28259.0
2019-09-24 10:20:00,228.55,228.85,228.11,228.33,30823.0,198.7224,198.9832,198.3398,198.5311,30823.0
2019-09-24 10:25:00,228.31,228.59,228.23,228.41,24973.0,198.5137,198.7571,198.4441,198.6006,24973.0
2019-09-24 10:30:00,228.36,228.66,228.31,228.55,56890.0,198.5572,198.818,198.5137,198.7224,56890.0
2019-09-24 10:35:00,228.56,228.68,228.29,228.49,15013.0,198.7311,198.8354,198.4963,198.6702,15013.0
2019-09-24 10:40:00,228.53,229.02,228.5,228.85,26086.0,198.705,199.131,198.6789,198.9832,26086.0
2019-09-24 10:45:00,228.85,228.85,228.46,228.64,12141.0,198.9832,198.9832,198.6441,198.8006,12141.0
2019-09-24 10:50:00,228.7,228.84,228.42,228.51,15167.0,198.8528,198.9745,198.6093,198.6876,15167.0
2019-09-24 10:55:00,228.49,228.6,228.33,228.54,16812.0,198.6702,198.7658,198.5311,198.7137,16812.0
2019-09-24 11:00:00,228.51,228.51,227.81,227.86,39975.0,198.6876,198.6876,198.0789,198.1224,39975.0
2019-09-24 11:05:00,227.84,228.05,227.77,227.91,12108.0,198.105,198.2876,198.0442,198.1659,12108.0
2019-09-24 11:10:00,227.92,228.01,227.73,227.76,12843.0,198.1746,198.2528,198.0094,198.0355,12843.0
2019-09-24 11:15:00,227.79,227.83,227.57,227.79,14321.0,198.0615,198.0963,197.8703,198.0615,14321.0
2019-09-24 11:20:00,227.79,228.04,227.73,227.77,17171.0,198.0615,198.2789,198.0094,198.0442,17171.0
2019-09-24 11:25:00,227.76,227.84,227.66,227.67,30217.0,198.0355,198.105,197.9485,197.9572,30217.0
2019-09-24 11:30:00,227.65,227.65,227.45,227.54,15689.0,197.9398,197.9398,197.7659,197.8442,15689.0
2019-09-24 11:35:00,227.5,227.5,226.91,227.01,17877.0,197.8094,197.8094,197.2964,197.3833,17877.0
2019-09-24 11:40:00,227.06,227.3,226.92,226.99,24000.0,197.4268,197.6355,197.3051,197.366,24000.0
2019-09-24 11:45:00,226.99,227.5,226.98,227.48,12708.0,197.366,197.8094,197.3573,197.792,12708.0
2019-09-24 11:50:00,227.49,227.5,227.21,227.24,29814.0,197.8007,197.8094,197.5572,197.5833,29814.0
2019-09-24 11:55:00,227.23,227.3,227.06,227.19,14014.0,197.5746,197.6355,197.4268,197.5399,14014.0
2019-09-24 12:00:00,227.2,227.63,227.12,227.59,27168.0,197.5485,197.9224,197.479,197.8876,27168.0
2019-09-24 12:05:00,227.58,227.68,227.57,227.57,16551.0,197.879,197.9659,197.8703,197.8703,16551.0
2019-09-24 12:10:00,227.6,227.6,227.24,227.27,12097.0,197.8963,197.8963,197.5833,197.6094,12097.0
2019-09-24 12:15:00,227.25,227.39,226.99,227.0,16840.0,197.592,197.7138,197.366,197.3746,16840.0
2019-09-24 12:20:00,226.98,227.1,226.29,226.56,22203.0,197.3573,197.4616,196.7573,196.9921,22203.0
2019-09-24 12:25:00,226.58,226.7,226.12,226.4,16894.0,197.0095,197.1138,196.6095,196.853,16894.0
2019-09-24 12:30:00,226.46,226.76,226.27,226.72,8309.0,196.9051,197.166,196.7399,197.1312,8309.0
2019-09-24 12:35:00,226.68,226.69,226.17,226.21,12427.0,197.0964,197.1051,196.653,196.6878,12427.0
2019-09-24 12:40:00,226.31,226.36,225.96,226.25,13180.0,196.7747,196.8182,196.4704,196.7225,13180.0
2019-09-24 12:45:00,226.3,226.38,226.16,226.32,45439.0,196.766,196.8356,196.6443,196.7834,45439.0
2019-09-24 12:50:00,226.32,226.32,225.88,225.91,10584.0,196.7834,196.7834,196.4008,196.4269,10584.0
2019-09-24 12:55:00,225.92,226.22,225.91,226.12,17175.0,196.4356,196.6964,196.4269,196.6095,17175.0
2019-09-24 13:00:00,226.08,226.36,226.02,226.31,29303.0,196.5747,196.8182,196.5225,196.7747,29303.0
2019-09-24 13:05:00,226.34,226.68,226.32,226.68,80117.0,196.8008,197.0964,196.7834,197.0964,80117.0
2019-09-24 13:10:00,226.65,226.72,226.32,226.55,14736.0,197.0703,197.1312,196.7834,196.9834,14736.0
2019-09-24 13:15:00,226.55,226.77,226.49,226.6,11998.0,196.9834,197.1747,196.9312,197.0269,11998.0
2019-09-24 13:20:00,226.65,226.65,226.28,226.36,31269.0,197.0703,197.0703,196.7486,196.8182,31269.0
2019-09-24 13:25:00,226.34,226.54,226.27,226.35,53907.0,196.8008,196.9747,196.7399,196.8095,53907.0
2019-09-24 13:30:00,226.35,226.49,226.18,226.18,106828.0,196.8095,196.9312,196.6617,196.6617,106828.0
2019-09-24 13:35:00,226.17,226.41,226.13,226.31,10661.0,196.653,196.8616,196.6182,196.7747,10661.0
2019-09-24 13:40:00,226.3,226.65,226.29,226.49,104586.0,196.766,197.0703,196.7573,196.9312,104586.0
2019-09-24 13:45:00,226.46,226.52,226.4,226.43,22941.0,196.9051,196.9573,196.853,196.879,22941.0
2019-09-24 13:50:00,226.42,226.54,226.18,226.2,45924.0,196.8703,196.9747,196.6617,196.6791,45924.0
2019-09-24 13:55:00,226.18,226.39,226.13,226.23,10117.0,196.6617,196.8443,196.6182,196.7051,10117.0
2019-09-24 14:00:00,226.22,226.22,225.91,225.92,11467.0,196.6964,196.6964,196.4269,196.4356,11467.0
2019-09-24 14:05:00,225.94,225.99,225.7,225.74,18096.0,196.453,196.4965,196.2443,196.2791,18096.0
2019-09-24 14:10:00,225.7,226.5,225.52,226.38,132026.0,196.2443,196.9399,196.0878,196.8356,132026.0
2019-09-24 14:15:00,226.48,226.5,226.08,226.44,52572.0,196.9225,196.9399,196.5747,196.8877,52572.0
2019-09-24 14:20:00,226.41,226.5,226.2,226.23,44606.0,196.8616,196.9399,196.6791,196.7051,44606.0
2019-09-24 14:25:00,226.24,226.34,226.13,226.17,24776.0,196.7138,196.8008,196.6182,196.653,24776.0
2019-09-24 14:30:00,226.14,226.24,226.09,226.16,15739.0,196.6269,196.7138,196.5834,196.6443,15739.0
2019-09-24 14:35:00,226.14,226.26,225.42,225.79,67549.0,196.6269,196.7312,196.0009,196.3226,67549.0
2019-09-24 14:40:00,225.79,225.91,225.63,225.82,17501.0,196.3226,196.4269,196.1834,196.3486,17501.0
2019-09-24 14:45:00,225.84,226.03,225.71,225.96,29180.0,196.366,196.5312,196.253,196.4704,29180.0
2019-09-24 14:50:00,225.85,226.0,225.65,225.91,23826.0,196.3747,196.5052,196.2008,196.4269,23826.0
2019-09-24 14:55:00,225.87,225.87,225.54,225.62,12205.0,196.3921,196.3921,196.1052,196.1748,12205.0
2019-09-24 15:00:00,225.62,225.62,225.29,225.32,21349.0,196.1748,196.1748,195.8878,195.9139,21349.0
2019-09-24 15:05:00,225.34,225.36,225.11,225.13,24455.0,195.9313,195.9487,195.7313,195.7487,24455.0
2019-09-24 15:10:00,225.1,225.54,225.04,225.48,73644.0,195.7226,196.1052,195.6704,196.053,73644.0
2019-09-24 15:15:00,225.49,225.52,225.35,225.45,29541.0,196.0617,196.0878,195.94,196.0269,29541.0
2019-09-24 15:20:00,225.42,225.44,224.81,224.99,33757.0,196.0009,196.0182,195.4705,195.627,33757.0
2019-09-24 15:25:00,225.0,225.25,224.89,225.13,38952.0,195.6357,195.853,195.54,195.7487,38952.0
2019-09-24 15:30:00,225.1,225.12,224.8,224.88,31421.0,195.7226,195.74,195.4618,195.5313,31421.0
2019-09-24 15:35:00,224.87,225.0,224.78,224.91,27427.0,195.5226,195.6357,195.4444,195.5574,27427.0
2019-09-24 15:40:00,224.89,225.0,224.82,224.92,37344.0,195.54,195.6357,195.4792,195.5661,37344.0
2019-09-24 15:45:00,224.92,225.32,224.84,225.28,58835.0,195.5661,195.9139,195.4965,195.8791,58835.0
2019-09-24 15:50:00,225.29,225.41,225.04,225.34,84405.0,195.8878,195.9922,195.6704,195.9313,84405.0
2019-09-24 15:55:00,225.34,225.63,225.01,225.41,210185.0,195.9313,196.1834,195.6444,195.9922,210185.0
2019-09-25 09:30:00,226.59,227.16,226.22,227.02,99670.0,197.0182,197.5138,196.6964,197.392,99670.0
2019-09-25 09:35:00,227.02,227.1,226.47,226.99,31197.0,197.392,197.4616,196.9138,197.366,31197.0
2019-09-25 09:40:00,227.02,227.18,226.61,226.91,29449.0,197.392,197.5312,197.0355,197.2964,29449.0
2019-09-25 09:45:00,226.9,226.97,225.86,225.92,46509.0,197.2877,197.3486,196.3834,196.4356,46509.0
2019-09-25 09:50:00,225.98,226.2,225.75,226.03,45959.0,196.4878,196.6791,196.2878,196.5312,45959.0
2019-09-25 09:55:00,226.14,226.24,225.57,225.83,19812.0,196.6269,196.7138,196.1313,196.3573,19812.0
2019-09-25 10:00:00,225.84,225.85,224.5,225.36,67909.0,196.366,196.3747,195.2009,195.9487,67909.0
2019-09-25 10:05:00,225.35,225.64,225.19,225.48,46552.0,195.94,196.1921,195.8009,196.053,46552.0
2019-09-25 10:10:00,225.39,225.39,224.72,225.19,30349.0,195.9748,195.9748,195.3922,195.8009,30349.0
2019-09-25 10:15:00,225.18,225.4,224.75,225.22,28805.0,195.7922,195.9835,195.4183,195.827,28805.0
2019-09-25 10:20:00,225.1,225.3,224.72,224.73,60255.0,195.7226,195.8965,195.3922,195.4009,60255.0
2019-09-25 10:25:00,224.73,225.1,224.72,225.08,13544.0,195.4009,195.7226,195.3922,195.7052,13544.0
2019-09-25 10:30:00,225.01,225.4,225.0,225.28,159793.0,195.6444,195.9835,195.6357,195.8791,159793.0
2019-09-25 10:35:00,225.27,225.56,225.13,225.38,173527.0,195.8704,196.1226,195.7487,195.9661,173527.0
2019-09-25 10:40:00,225.37,225.61,225.19,225.31,44353.0,195.9574,196.1661,195.8009,195.9052,44353.0
2019-09-25 10:45:00,225.29,225.71,225.28,225.7,17158.0,195.8878,196.253,195.8791,196.2443,17158.0
2019-09-25 10:50:00,225.74,226.3,225.65,226.13,45533.0,196.2791,196.766,196.2008,196.6182,45533.0
2019-09-25 10:55:00,226.13,226.21,225.68,225.78,15055.0,196.6182,196.6878,196.2269,196.3139,15055.0
2019-09-25 11:00:00,225.78,226.05,225.67,225.67,44628.0,196.3139,196.5486,196.2182,196.2182,44628.0
2019-09-25 11:05:00,225.76,225.94,225.6,225.91,20534.0,196.2965,196.453,196.1574,196.4269,20534.0
2019-09-25 11:10:00,225.9,226.03,225.66,225.99,13747.0,196.4182,196.5312,196.2095,196.4965,13747.0
2019-09-25 11:15:00,226.0,226.24,225.88,225.88,20323.0,196.5052,196.7138,196.4008,196.4008,20323.0
2019-09-25 11:20:00,225.94,226.36,225.94,226.24,22475.0,196.453,196.8182,196.453,196.7138,22475.0
2019-09-25 11:25:00,226.22,226.41,226.22,226.4,14802.0,196.6964,196.8616,196.6964,196.853,14802.0
2019-09-25 11:30:00,226.38,226.4,226.06,226.26,16116.0,196.8356,196.853,196.5573,196.7312,16116.0
2019-09-25 11:35:00,226.28,226.41,226.19,226.35,11573.0,196.7486,196.8616,196.6704,196.8095,11573.0
2019-09-25 11:40:00,226.33,226.44,226.18,226.29,21821.0,196.7921,196.8877,196.6617,196.7573,21821.0
2019-09-25 11:45:00,226.33,226.52,226.33,226.52,11042.0,196.7921,196.9573,196.7921,196.9573,11042.0
2019-09-25 11:50:00,226.5,226.52,226.28,226.48,16466.0,196.9399,196.9573,196.7486,196.9225,16466.0
2019-09-25 11:55:00,226.51,226.62,226.4,226.6,16338.0,196.9486,197.0442,196.853,197.0269,16338.0
2019-09-25 12:00:00,226.61,226.62,226.35,226.4,16329.0,197.0355,197.0442,196.8095,196.853,16329.0
2019-09-25 12:05:00,226.4,226.73,226.32,226.56,30321.0,196.853,197.1399,196.7834,196.9921,30321.0
2019-09-25 12:10:00,226.59,226.63,226.47,226.47,7696.0,197.0182,197.0529,196.9138,196.9138,7696.0
2019-09-25 12:15:00,226.47,226.62,226.3,226.43,15926.0,196.9138,197.0442,196.766,196.879,15926.0
2019-09-25 12:20:00,226.42,226.44,226.13,226.31,18487.0,196.8703,196.8877,196.6182,196.7747,18487.0
2019-09-25 12:25:00,226.35,226.39,226.19,226.23,28318.0,196.8095,196.8443,196.6704,196.7051,28318.0
2019-09-25 12:30:00,226.25,226.33,226.15,226.28,11716.0,196.7225,196.7921,196.6356,196.7486,11716.0
2019-09-25 12:35:00,226.25,226.32,226.22,226.28,10506.0,196.7225,196.7834,196.6964,196.7486,10506.0
2019-09-25 12:40:00,226.32,226.34,226.2,226.31,12927.0,196.7834,196.8008,196.6791,196.7747,12927.0
2019-09-25 12:45:00,226.31,226.33,226.14,226.3,13522.0,196.7747,196.7921,196.6269,196.766,13522.0
2019-09-25 12:50:00,226.31,226.31,226.1,226.24,20491.0,196.7747,196.7747,196.5921,196.7138,20491.0
2019-09-25 12:55:00,226.23,226.39,226.13,226.24,24998.0,196.7051,196.8443,196.6182,196.7138,24998.0
2019-09-25 13:00:00,226.25,226.31,226.17,226.18,15016.0,196.7225,196.7747,196.653,196.6617,15016.0
2019-09-25 13:05:00,226.2,226.35,226.15,226.34,8029.0,196.6791,196.8095,196.6356,196.8008,8029.0
2019-09-25 13:10:00,226.38,226.45,226.3,226.34,5945.0,196.8356,196.8964,196.766,196.8008,5945.0
2019-09-25 13:15:00,226.36,226.38,226.14,226.14,9688.0,196.8182,196.8356,196.6269,196.6269,9688.0
2019-09-25 13:20:00,226.14,226.4,226.14,226.35,6028.0,196.6269,196.853,196.6269,196.8095,6028.0
2019-09-25 13:25:00,226.36,226.4,226.29,226.37,8694.0,196.8182,196.853,196.7573,196.8269,8694.0
2019-09-25 13:30:00,226.37,226.66,226.36,226.64,11402.0,196.8269,197.079,196.8182,197.0616,11402.0
2019-09-25 13:35:00,226.63,226.73,226.61,226.68,6893.0,197.0529,197.1399,197.0355,197.0964,6893.0
2019-09-25 13:40:00,226.67,226.83,226.65,226.79,8765.0,197.0877,197.2268,197.0703,197.1921,8765.0
2019-09-25 13:45:00,226.82,227.02,226.8,226.9,53922.0,197.2181,197.392,197.2008,197.2877,53922.0
2019-09-25 13:50:00,226.87,227.05,226.86,226.99,10094.0,197.2616,197.4181,197.2529,197.366,10094.0
2019-09-25 13:55:00,226.99,227.15,226.98,227.08,30549.0,197.366,197.5051,197.3573,197.4442,30549.0
2019-09-25 14:00:00,227.09,227.28,227.05,227.25,45524.0,197.4529,197.6181,197.4181,197.592,45524.0
2019-09-25 14:05:00,227.27,227.58,227.25,227.53,30310.0,197.6094,197.879,197.592,197.8355,30310.0
2019-09-25 14:10:00,227.5,227.57,227.26,227.3,24833.0,197.8094,197.8703,197.6007,197.6355,24833.0
2019-09-25 14:15:00,227.3,227.52,227.22,227.47,21021.0,197.6355,197.8268,197.5659,197.7833,21021.0
2019-09-25 14:20:00,227.49,227.59,227.47,227.47,24555.0,197.8007,197.8876,197.7833,197.7833,24555.0
2019-09-25 14:25:00,227.46,227.56,227.42,227.49,11421.0,197.7746,197.8616,197.7398,197.8007,11421.0
2019-09-25 14:30:00,227.43,227.43,227.25,227.25,10912.0,197.7485,197.7485,197.592,197.592,10912.0
2019-09-25 14:35:00,227.27,227.34,227.2,227.33,10316.0,197.6094,197.6703,197.5485,197.6616,10316.0
2019-09-25 14:40:00,227.34,227.46,227.34,227.42,10714.0,197.6703,197.7746,197.6703,197.7398,10714.0
2019-09-25 14:45:00,227.44,227.5,227.39,227.39,19322.0,197.7572,197.8094,197.7138,197.7138,19322.0
2019-09-25 14:50:00,227.45,227.46,227.3,227.45,9773.0,197.7659,197.7746,197.6355,197.7659,9773.0
2019-09-25 14:55:00,227.45,227.69,227.44,227.57,23535.0,197.7659,197.9746,197.7572,197.8703,23535.0
2019-09-25 15:00:00,227.57,227.57,227.44,227.49,18224.0,197.8703,197.8703,197.7572,197.8007,18224.0
2019-09-25 15:05:00,227.49,227.69,227.47,227.63,20227.0,197.8007,197.9746,197.7833,197.9224,20227.0
2019-09-25 15:10:00,227.63,227.69,227.57,227.68,20538.0,197.9224,197.9746,197.8703,197.9659,20538.0
2019-09-25 15:15:00,227.69,227.86,227.69,227.79,19210.0,197.9746,198.1224,197.9746,198.0615,19210.0
2019-09-25 15:20:00,227.8,227.8,227.64,227.68,24844.0,198.0702,198.0702,197.9311,197.9659,24844.0
2019-09-25 15:25:00,227.68,227.78,227.61,227.64,19893.0,197.9659,198.0529,197.905,197.9311,19893.0
2019-09-25 15:30:00,227.64,227.86,227.64,227.84,21674.0,197.9311,198.1224,197.9311,198.105,21674.0
2019-09-25 15:35:00,227.87,227.91,227.79,227.89,35298.0,198.1311,198.1659,198.0615,198.1485,35298.0
2019-09-25 15:40:00,227.89,228.0,227.85,227.94,27956.0,198.1485,198.2441,198.1137,198.192,27956.0
2019-09-25 15:45:00,227.93,228.3,227.91,228.3,65763.0,198.1833,198.505,198.1659,198.505,65763.0
2019-09-25 15:50:00,228.29,228.45,228.18,228.3,80812.0,198.4963,198.6354,198.4006,198.505,80812.0
2019-09-25 15:55:00,228.3,228.33,228.03,228.17,134327.0,198.505,198.5311,198.2702,198.392,134327.0
2019-09-26 09:30:00,229.68,229.89,229.0,229.69,112332.0,199.7049,199.8875,199.1136,199.7136,112332.0
2019-09-26 09:35:00,229.73,231.12,229.73,230.81,67838.0,199.7484,200.957,199.7484,200.6874,67838.0
2019-09-26 09:40:00,230.66,230.82,229.18,229.88,69616.0,200.557,200.6961,199.2701,199.8788,69616.0
2019-09-26 09:45:00,229.92,229.97,229.44,229.85,43143.0,199.9136,199.957,199.4962,199.8527,43143.0
2019-09-26 09:50:00,229.77,230.08,229.47,230.03,39910.0,199.7831,200.0527,199.5223,200.0092,39910.0
2019-09-26 09:55:00,230.0,230.17,229.82,229.84,47183.0,199.9831,200.1309,199.8266,199.844,47183.0
2019-09-26 10:00:00,229.79,229.91,229.45,229.91,57523.0,199.8005,199.9049,199.5049,199.9049,57523.0
2019-09-26 10:05:00,229.93,230.29,229.52,229.79,41988.0,199.9223,200.2353,199.5658,199.8005,41988.0
2019-09-26 10:10:00,229.8,230.01,229.71,229.82,45001.0,199.8092,199.9918,199.731,199.8266,45001.0
2019-09-26 10:15:00,229.84,230.08,229.45,229.68,35159.0,199.844,200.0527,199.5049,199.7049,35159.0
2019-09-26 10:20:00,229.68,229.94,229.55,229.78,29851.0,199.7049,199.931,199.5919,199.7918,29851.0
2019-09-26 10:25:00,229.84,230.23,229.73,230.23,45156.0,199.844,200.1831,199.7484,200.1831,45156.0
2019-09-26 10:30:00,230.3,230.53,230.14,230.18,44614.0,200.244,200.444,200.1049,200.1396,44614.0
2019-09-26 10:35:00,230.23,230.5,230.13,230.47,72626.0,200.1831,200.4179,200.0962,200.3918,72626.0
2019-09-26 10:40:00,230.47,230.57,230.24,230.51,36811.0,200.3918,200.4787,200.1918,200.4266,36811.0
2019-09-26 10:45:00,230.5,230.77,230.39,230.68,40298.0,200.4179,200.6526,200.3222,200.5744,40298.0
2019-09-26 10:50:00,230.7,230.76,230.55,230.6,26767.0,200.5918,200.6439,200.4613,200.5048,26767.0
2019-09-26 10:55:00,230.59,230.77,230.11,230.21,32988.0,200.4961,200.6526,200.0788,200.1657,32988.0
2019-09-26 11:00:00,230.19,230.27,229.82,230.27,25812.0,200.1483,200.2179,199.8266,200.2179,25812.0
2019-09-26 11:05:00,230.21,230.66,230.11,230.31,38762.0,200.1657,200.557,200.0788,200.2527,38762.0
2019-09-26 11:10:00,230.33,230.43,230.15,230.16,13631.0,200.2701,200.357,200.1135,200.1222,13631.0
2019-09-26 11:15:00,230.18,230.41,229.83,230.03,25900.0,200.1396,200.3396,199.8353,200.0092,25900.0
2019-09-26 11:20:00,230.01,230.05,229.82,229.93,17833.0,199.9918,200.0266,199.8266,199.9223,17833.0
2019-09-26 11:25:00,229.96,230.22,229.85,230.16,33474.0,199.9483,200.1744,199.8527,200.1222,33474.0
2019-09-26 11:30:00,230.31,230.31,229.92,230.17,16422.0,200.2527,200.2527,199.9136,200.1309,16422.0
2019-09-26 11:35:00,230.13,230.7,230.12,230.41,21517.0,200.0962,200.5918,200.0875,200.3396,21517.0
2019-09-26 11:40:00,230.39,230.47,230.05,230.18,20272.0,200.3222,200.3918,200.0266,200.1396,20272.0
2019-09-26 11:45:00,230.14,230.27,230.06,230.12,25490.0,200.1049,200.2179,200.0353,200.0875,25490.0
2019-09-26 11:50:00,230.16,230.17,229.79,229.85,26128.0,200.1222,200.1309,199.8005,199.8527,26128.0
2019-09-26 11:55:00,229.87,229.93,229.72,229.82,30106.0,199.8701,199.9223,199.7397,199.8266,30106.0
2019-09-26 12:00:00,229.79,229.95,229.56,229.92,34422.0,199.8005,199.9397,199.6005,199.9136,34422.0
2019-09-26 12:05:00,229.95,230.2,229.89,230.08,24912.0,199.9397,200.157,199.8875,200.0527,24912.0
2019-09-26 12:10:00,230.08,230.2,230.0,230.01,15430.0,200.0527,200.157,199.9831,199.9918,15430.0
2019-09-26 12:15:00,230.06,230.22,230.0,230.21,31735.0,200.0353,200.1744,199.9831,200.1657,31735.0
2019-09-26 12:20:00,230.21,230.28,230.0,230.2,16173.0,200.1657,200.2266,199.9831,200.157,16173.0
2019-09-26 12:25:00,230.17,230.45,229.97,230.43,18269.0,200.1309,200.3744,199.957,200.357,18269.0
2019-09-26 12:30:00,230.4,230.4,230.0,230.12,29559.0,200.3309,200.3309,199.9831,200.0875,29559.0
2019-09-26 12:35:00,230.13,230.15,229.97,230.1,16729.0,200.0962,200.1135,199.957,200.0701,16729.0
2019-09-26 12:40:00,230.06,230.17,229.92,230.14,55912.0,200.0353,200.1309,199.9136,200.1049,55912.0
2019-09-26 12:45:00,230.1,230.12,230.02,230.05,9269.0,200.0701,200.0875,200.0005,200.0266,9269.0
2019-09-26 12:50:00,230.04,230.23,230.04,230.22,14348.0,200.0179,200.1831,200.0179,200.1744,14348.0
2019-09-26 12:55:00,230.21,230.28,230.03,230.1,40054.0,200.1657,200.2266,200.0092,200.0701,40054.0
2019-09-26 13:00:00,230.12,230.16,229.94,229.98,16575.0,200.0875,200.1222,199.931,199.9657,16575.0
2019-09-26 13:05:00,229.94,230.03,229.9,229.91,16998.0,199.931,200.0092,199.8962,199.9049,16998.0
2019-09-26 13:10:00,229.92,229.95,229.72,229.94,19862.0,199.9136,199.9397,199.7397,199.931,19862.0
2019-09-26 13:15:00,229.94,229.96,229.65,229.74,15993.0,199.931,199.9483,199.6788,199.7571,15993.0
2019-09-26 13:20:00,229.73,229.77,229.6,229.69,17086.0,199.7484,199.7831,199.6353,199.7136,17086.0
2019-09-26 13:25:00,229.64,229.74,229.62,229.73,9380.0,199.6701,199.7571,199.6527,199.7484,9380.0
2019-09-26 13:30:00,229.73,229.95,229.71,229.74,66112.0,199.7484,199.9397,199.731,199.7571,66112.0
2019-09-26 13:35:00,229.67,229.75,229.41,229.68,20986.0,199.6962,199.7658,199.4701,199.7049,20986.0
2019-09-26 13:40:00,229.67,229.79,229.49,229.79,23515.0,199.6962,199.8005,199.5397,199.8005,23515.0
2019-09-26 13:45:00,229.85,230.0,229.66,229.66,14985.0,199.8527,199.9831,199.6875,199.6875,14985.0
2019-09-26 13:50:00,229.66,229.96,229.66,229.96,30391.0,199.6875,199.9483,199.6875,199.9483,30391.0
2019-09-26 13:55:00,229.98,230.33,229.85,230.28,16311.0,199.9657,200.2701,199.8527,200.2266,16311.0
2019-09-26 14:00:00,230.36,230.58,230.26,230.43,19143.0,200.2961,200.4874,200.2092,200.357,19143.0
2019-09-26 14:05:00,230.42,230.55,230.2,230.53,11104.0,200.3483,200.4613,200.157,200.444,11104.0
2019-09-26 14:10:00,230.53,230.53,230.35,230.41,14277.0,200.444,200.444,200.2874,200.3396,14277.0
2019-09-26 14:15:00,230.45,230.6,230.41,230.58,33522.0,200.3744,200.5048,200.3396,200.4874,33522.0
2019-09-26 14:20:00,230.58,230.83,230.57,230.79,33185.0,200.4874,200.7048,200.4787,200.67,33185.0
2019-09-26 14:25:00,230.81,230.96,230.59,230.86,31910.0,200.6874,200.8178,200.4961,200.7309,31910.0
2019-09-26 14:30:00,230.87,230.9,230.69,230.83,29326.0,200.7396,200.7657,200.5831,200.7048,29326.0
2019-09-26 14:35:00,230.82,230.82,230.54,230.62,20303.0,200.6961,200.6961,200.4527,200.5222,20303.0
2019-09-26 14:40:00,230.61,230.62,230.48,230.61,14902.0,200.5135,200.5222,200.4005,200.5135,14902.0
2019-09-26 14:45:00,230.61,230.84,230.61,230.73,18082.0,200.5135,200.7135,200.5135,200.6179,18082.0
2019-09-26 14:50:00,230.71,230.72,230.34,230.54,33442.0,200.6005,200.6092,200.2788,200.4527,33442.0
2019-09-26 14:55:00,230.57,230.78,230.54,230.61,26465.0,200.4787,200.6613,200.4527,200.5135,26465.0
2019-09-26 15:00:00,230.6,230.72,230.48,230.53,18639.0,200.5048,200.6092,200.4005,200.444,18639.0
2019-09-26 15:05:00,230.54,230.6,230.38,230.53,39989.0,200.4527,200.5048,200.3135,200.444,39989.0
2019-09-26 15:10:00,230.52,230.62,230.42,230.44,36015.0,200.4353,200.5222,200.3483,200.3657,36015.0
2019-09-26 15:15:00,230.45,230.74,230.44,230.66,20799.0,200.3744,200.6265,200.3657,200.557,20799.0
2019-09-26 15:20:00,230.66,230.71,230.52,230.59,22603.0,200.557,200.6005,200.4353,200.4961,22603.0
2019-09-26 15:25:00,230.6,231.01,230.6,230.78,43845.0,200.5048,200.8613,200.5048,200.6613,43845.0
2019-09-26 15:30:00,230.8,230.89,230.66,230.82,29894.0,200.6787,200.757,200.557,200.6961,29894.0
2019-09-26 15:35:00,230.78,230.79,230.36,230.36,29293.0,200.6613,200.67,200.2961,200.2961,29293.0
2019-09-26 15:40:00,230.31,230.33,230.12,230.21,40899.0,200.2527,200.2701,200.0875,200.1657,40899.0
2019-09-26 15:45:00,230.2,230.26,230.11,230.17,38709.0,200.157,200.2092,200.0788,200.1309,38709.0
2019-09-26 15:50:00,230.16,230.16,229.61,229.77,100155.0,200.1222,200.1222,199.644,199.7831,100155.0
2019-09-26 15:55:00,229.75,230.0,229.65,229.94,240340.0,199.7658,199.9831,199.6788,199.931,240340.0
2019-09-27 09:30:00,231.61,231.75,230.73,230.81,61347.0,201.383,201.5047,200.6179,200.6874,61347.0
2019-09-27 09:35:00,230.75,231.24,230.64,230.75,54811.0,200.6352,201.0613,200.5396,200.6352,54811.0
2019-09-27 09:40:00,230.86,230.86,230.07,230.18,18585.0,200.7309,200.7309,200.044,200.1396,18585.0
2019-09-27 09:45:00,230.21,230.55,230.01,230.18,21192.0,200.1657,200.4613,199.9918,200.1396,21192.0
2019-09-27 09:50:00,230.14,230.2,229.72,229.87,26396.0,200.1049,200.157,199.7397,199.8701,26396.0
2019-09-27 09:55:00,229.81,229.87,229.33,229.33,27040.0,199.8179,199.8701,199.4006,199.4006,27040.0
2019-09-27 10:00:00,229.32,230.34,229.26,229.76,30031.0,199.3919,200.2788,199.3397,199.7744,30031.0
2019-09-27 10:05:00,229.78,229.96,229.68,229.87,19435.0,199.7918,199.9483,199.7049,199.8701,19435.0
2019-09-27 10:10:00,229.86,229.86,229.43,229.55,20283.0,199.8614,199.8614,199.4875,199.5919,20283.0
2019-09-27 10:15:00,229.51,229.59,229.19,229.47,17387.0,199.5571,199.6266,199.2788,199.5223,17387.0
2019-09-27 10:20:00,229.45,229.6,229.38,229.47,16523.0,199.5049,199.6353,199.444,199.5223,16523.0
2019-09-27 10:25:00,229.43,230.01,229.42,230.01,18395.0,199.4875,199.9918,199.4788,199.9918,18395.0
2019-09-27 10:30:00,230.0,230.13,229.95,230.13,21719.0,199.9831,200.0962,199.9397,200.0962,21719.0
2019-09-27 10:35:00,230.11,230.23,230.0,230.17,11695.0,200.0788,200.1831,199.9831,200.1309,11695.0
2019-09-27 10:40:00,230.27,230.44,230.26,230.42,10678.0,200.2179,200.3657,200.2092,200.3483,10678.0
2019-09-27 10:45:00,230.48,230.77,230.36,230.68,20639.0,200.4005,200.6526,200.2961,200.5744,20639.0
2019-09-27 10:50:00,230.68,230.68,230.53,230.59,7276.0,200.5744,200.5744,200.444,200.4961,7276.0
2019-09-27 10:55:00,230.64,230.69,230.45,230.55,37500.0,200.5396,200.5831,200.3744,200.4613,37500.0
2019-09-27 11:00:00,230.57,230.69,230.44,230.64,12520.0,200.4787,200.5831,200.3657,200.5396,12520.0
2019-09-27 11:05:00,230.6,230.82,230.6,230.72,10212.0,200.5048,200.6961,200.5048,200.6092,10212.0
2019-09-27 11:10:00,230.73,230.75,230.6,230.66,8226.0,200.6179,200.6352,200.5048,200.557,8226.0
2019-09-27 11:15:00,230.71,230.75,230.4,230.48,12605.0,200.6005,200.6352,200.3309,200.4005,12605.0
2019-09-27 11:20:00,230.49,230.7,230.46,230.67,9874.0,200.4092,200.5918,200.3831,200.5657,9874.0
2019-09-27 11:25:00,230.7,230.81,230.63,230.78,8269.0,200.5918,200.6874,200.5309,200.6613,8269.0
2019-09-27 11:30:00,230.79,230.92,230.67,230.8,8569.0,200.67,200.7831,200.5657,200.6787,8569.0
2019-09-27 11:35:00,230.81,230.85,229.25,229.74,44450.0,200.6874,200.7222,199.331,199.7571,44450.0
2019-09-27 11:40:00,229.9,230.13,229.69,229.98,69913.0,199.8962,200.0962,199.7136,199.9657,69913.0
2019-09-27 11:45:00,229.93,230.21,229.93,230.04,24012.0,199.9223,200.1657,199.9223,200.0179,24012.0
2019-09-27 11:50:00,230.06,230.15,229.95,230.09,19547.0,200.0353,200.1135,199.9397,200.0614,19547.0
2019-09-27 11:55:00,230.07,230.8,230.07,230.51,18520.0,200.044,200.6787,200.044,200.4266,18520.0
2019-09-27 12:00:00,230.48,230.62,230.05,230.14,10341.0,200.4005,200.5222,200.0266,200.1049,10341.0
2019-09-27 12:05:00,230.12,230.22,229.94,230.14,14909.0,200.0875,200.1744,199.931,200.1049,14909.0
2019-09-27 12:10:00,230.17,230.25,230.05,230.15,24255.0,200.1309,200.2005,200.0266,200.1135,24255.0
2019-09-27 12:15:00,230.12,230.27,230.01,230.11,63684.0,200.0875,200.2179,199.9918,200.0788,63684.0
2019-09-27 12:20:00,230.11,230.28,230.02,230.05,46683.0,200.0788,200.2266,200.0005,200.0266,46683.0
2019-09-27 12:25:00,230.07,230.18,229.97,230.12,13677.0,200.044,200.1396,199.957,200.0875,13677.0
2019-09-27 12:30:00,230.14,230.17,230.02,230.06,14521.0,200.1049,200.1309,200.0005,200.0353,14521.0
2019-09-27 12:35:00,230.07,230.26,230.05,230.18,10375.0,200.044,200.2092,200.0266,200.1396,10375.0
2019-09-27 12:40:00,230.19,230.33,230.08,230.11,14066.0,200.1483,200.2701,200.0527,200.0788,14066.0
2019-09-27 12:45:00,230.09,230.2,230.03,230.09,20050.0,200.0614,200.157,200.0092,200.0614,20050.0
2019-09-27 12:50:00,230.06,230.33,230.06,230.19,15750.0,200.0353,200.2701,200.0353,200.1483,15750.0
2019-09-27 12:55:00,230.16,230.31,229.89,229.93,35552.0,200.1222,200.2527,199.8875,199.9223,35552.0
2019-09-27 13:00:00,229.88,230.12,229.79,229.94,42270.0,199.8788,200.0875,199.8005,199.931,42270.0
2019-09-27 13:05:00,229.93,230.44,229.93,230.43,8905.0,199.9223,200.3657,199.9223,200.357,8905.0
2019-09-27 13:10:00,230.45,230.59,230.4,230.48,12320.0,200.3744,200.4961,200.3309,200.4005,12320.0
2019-09-27 13:15:00,230.46,230.5,230.15,230.2,12033.0,200.3831,200.4179,200.1135,200.157,12033.0
2019-09-27 13:20:00,230.23,230.32,229.98,230.05,13633.0,200.1831,200.2614,199.9657,200.0266,13633.0
2019-09-27 13:25:00,230.01,230.36,229.99,230.34,12210.0,199.9918,200.2961,199.9744,200.2788,12210.0
2019-09-27 13:30:00,230.34,230.36,230.14,230.3,14911.0,200.2788,200.2961,200.1049,200.244,14911.0
2019-09-27 13:35:00,230.28,230.42,230.21,230.33,10381.0,200.2266,200.3483,200.1657,200.2701,10381.0
2019-09-27 13:40:00,230.39,230.72,230.39,230.52,13963.0,200.3222,200.6092,200.3222,200.4353,13963.0
2019-09-27 13:45:00,230.49,230.51,230.18,230.21,8077.0,200.4092,200.4266,200.1396,200.1657,8077.0
2019-09-27 13:50:00,230.18,230.27,229.98,230.13,19636.0,200.1396,200.2179,199.9657,200.0962,19636.0
2019-09-27 13:55:00,230.13,230.36,230.13,230.27,8937.0,200.0962,200.2961,200.0962,200.2179,8937.0
2019-09-27 14:00:00,230.31,230.31,229.91,229.99,18774.0,200.2527,200.2527,199.9049,199.9744,18774.0
2019-09-27 14:05:00,229.96,230.05,229.74,229.96,17572.0,199.9483,200.0266,199.7571,199.9483,17572.0
2019-09-27 14:10:00,229.88,230.07,229.82,230.02,16931.0,199.8788,200.044,199.8266,200.0005,16931.0
2019-09-27 14:15:00,230.02,230.12,229.78,230.06,12075.0,200.0005,200.0875,199.7918,200.0353,12075.0
2019-09-27 14:20:00,230.03,230.18,229.93,229.93,13403.0,200.0092,200.1396,199.9223,199.9223,13403.0
2019-09-27 14:25:00,229.94,229.96,229.6,229.62,23842.0,199.931,199.9483,199.6353,199.6527,23842.0
2019-09-27 14:30:00,229.53,229.63,229.38,229.48,14588.0,199.5745,199.6614,199.444,199.531,14588.0
2019-09-27 14:35:00,229.5,229.66,229.37,229.44,21696.0,199.5484,199.6875,199.4353,199.4962,21696.0
2019-09-27 14:40:00,229.47,229.6,229.45,229.46,9836.0,199.5223,199.6353,199.5049,199.5136,9836.0
2019-09-27 14:45:00,229.5,229.72,229.45,229.45,14424.0,199.5484,199.7397,199.5049,199.5049,14424.0
2019-09-27 14:50:00,229.46,229.49,229.13,229.23,17982.0,199.5136,199.5397,199.2267,199.3136,17982.0
2019-09-27 14:55:00,229.22,229.55,229.21,229.4,17006.0,199.3049,199.5919,199.2962,199.4614,17006.0
2019-09-27 15:00:00,229.43,229.87,229.4,229.71,13488.0,199.4875,199.8701,199.4614,199.731,13488.0
2019-09-27 15:05:00,229.68,229.76,229.51,229.67,17099.0,199.7049,199.7744,199.5571,199.6962,17099.0
2019-09-27 15:10:00,229.69,229.81,229.55,229.68,20787.0,199.7136,199.8179,199.5919,199.7049,20787.0
2019-09-27 15:15:00,229.62,230.1,229.62,229.91,18795.0,199.6527,200.0701,199.6527,199.9049,18795.0
2019-09-27 15:20:00,229.92,230.0,229.83,229.97,14105.0,199.9136,199.9831,199.8353,199.957,14105.0
2019-09-27 15:25:00,229.95,229.96,229.61,229.72,18596.0,199.9397,199.9483,199.644,199.7397,18596.0
2019-09-27 15:30:00,229.67,229.98,229.62,229.86,14847.0,199.6962,199.9657,199.6527,199.8614,14847.0
2019-09-27 15:35:00,229.87,229.99,229.61,229.79,21512.0,199.8701,199.9744,199.644,199.8005,21512.0
2019-09-27 15:40:00,229.8,229.9,229.59,229.76,22607.0,199.8092,199.8962,199.6266,199.7744,22607.0
2019-09-27 15:45:00,229.78,229.86,229.69,229.78,25398.0,199.7918,199.8614,199.7136,199.7918,25398.0
2019-09-27 15:50:00,229.78,230.12,229.67,229.84,89866.0,199.7918,200.0875,199.6962,199.844,89866.0
2019-09-27 15:55:00,229.8,230.06,229.71,229.83,140057.0,199.8092,200.0353,199.731,199.8353,140057.0
2019-09-30 09:30:00,230.19,231.36,230.12,231.08,61803.0,200.1483,201.1656,200.0875,200.9222,61803.0
2019-09-30 09:35:00,231.29,231.3,230.5,230.71,21710.0,201.1048,201.1135,200.4179,200.6005,21710.0
2019-09-30 09:40:00,230.63,230.95,230.56,230.86,9538.0,200.5309,200.8091,200.47,200.7309,9538.0
2019-09-30 09:45:00,230.89,230.97,230.3,230.37,30935.0,200.757,200.8265,200.244,200.3048,30935.0
2019-09-30 09:50:00,230.44,231.26,230.44,231.03,42018.0,200.3657,201.0787,200.3657,200.8787,42018.0
2019-09-30 09:55:00,231.12,231.4,231.0,231.23,22015.0,200.957,201.2004,200.8526,201.0526,22015.0
2019-09-30 10:00:00,231.19,231.19,230.74,231.03,21119.0,201.0178,201.0178,200.6265,200.8787,21119.0
2019-09-30 10:05:00,230.97,231.16,230.93,231.02,11988.0,200.8265,200.9917,200.7918,200.87,11988.0
2019-09-30 10:10:00,230.98,231.09,230.84,230.94,15848.0,200.8352,200.9309,200.7135,200.8004,15848.0
2019-09-30 10:15:00,230.94,231.07,230.73,230.84,29599.0,200.8004,200.9135,200.6179,200.7135,29599.0
2019-09-30 10:20:00,230.81,230.94,230.51,230.61,48511.0,200.6874,200.8004,200.4266,200.5135,48511.0
2019-09-30 10:25:00,230.63,230.72,230.36,230.6,15655.0,200.5309,200.6092,200.2961,200.5048,15655.0
2019-09-30 10:30:00,230.63,230.86,230.57,230.66,13381.0,200.5309,200.7309,200.4787,200.557,13381.0
2019-09-30 10:35:00,230.66,230.71,230.47,230.67,13758.0,200.557,200.6005,200.3918,200.5657,13758.0
2019-09-30 10:40:00,230.66,231.03,230.64,230.75,10923.0,200.557,200.8787,200.5396,200.6352,10923.0
2019-09-30 10:45:00,230.71,230.92,230.58,230.82,11777.0,200.6005,200.7831,200.4874,200.6961,11777.0
2019-09-30 10:50:00,230.81,231.01,230.68,231.01,13159.0,200.6874,200.8613,200.5744,200.8613,13159.0
2019-09-30 10:55:00,231.0,231.03,230.83,230.91,15405.0,200.8526,200.8787,200.7048,200.7744,15405.0
2019-09-30 11:00:00,230.93,231.06,230.88,230.99,20971.0,200.7918,200.9048,200.7483,200.8439,20971.0
2019-09-30 11:05:00,230.97,231.22,230.91,231.21,26865.0,200.8265,201.0439,200.7744,201.0352,26865.0
2019-09-30 11:10:00,231.16,231.25,230.92,231.23,17011.0,200.9917,201.07,200.7831,201.0526,17011.0
2019-09-30 11:15:00,231.19,231.29,231.06,231.16,18211.0,201.0178,201.1048,200.9048,200.9917,18211.0
2019-09-30 11:20:00,231.15,231.38,231.11,231.35,11546.0,200.983,201.183,200.9483,201.1569,11546.0
2019-09-30 11:25:00,231.36,231.77,231.35,231.77,36035.0,201.1656,201.5221,201.1569,201.5221,36035.0
2019-09-30 11:30:00,231.77,231.78,231.54,231.68,16176.0,201.5221,201.5308,201.3221,201.4439,16176.0
2019-09-30 11:35:00,231.67,231.7,231.49,231.5,9335.0,201.4352,201.4613,201.2787,201.2874,9335.0
2019-09-30 11:40:00,231.57,231.81,231.54,231.66,17616.0,201.3482,201.5569,201.3221,201.4265,17616.0
2019-09-30 11:45:00,231.66,231.74,231.6,231.65,11112.0,201.4265,201.496,201.3743,201.4178,11112.0
2019-09-30 11:50:00,231.65,231.78,231.6,231.6,7783.0,201.4178,201.5308,201.3743,201.3743,7783.0
2019-09-30 11:55:00,231.63,231.66,231.52,231.6,14625.0,201.4004,201.4265,201.3048,201.3743,14625.0
2019-09-30 12:00:00,231.62,231.77,231.49,231.55,26116.0,201.3917,201.5221,201.2787,201.3308,26116.0
2019-09-30 12:05:00,231.53,231.67,231.44,231.58,8927.0,201.3134,201.4352,201.2352,201.3569,8927.0
2019-09-30 12:10:00,231.57,231.85,231.51,231.82,10204.0,201.3482,201.5917,201.2961,201.5656,10204.0
2019-09-30 12:15:00,231.82,232.12,231.79,232.1,27374.0,201.5656,201.8264,201.5395,201.8091,27374.0
2019-09-30 12:20:00,232.11,232.11,231.92,232.04,28653.0,201.8178,201.8178,201.6525,201.7569,28653.0
2019-09-30 12:25:00,232.06,232.13,231.98,231.99,21529.0,201.7743,201.8351,201.7047,201.7134,21529.0
2019-09-30 12:30:00,232.04,232.09,231.86,231.86,17046.0,201.7569,201.8004,201.6004,201.6004,17046.0
2019-09-30 12:35:00,231.88,231.96,231.85,231.86,6700.0,201.6178,201.6873,201.5917,201.6004,6700.0
2019-09-30 12:40:00,231.87,232.08,231.86,232.02,20253.0,201.6091,201.7917,201.6004,201.7395,20253.0
2019-09-30 12:45:00,232.0,232.06,231.99,232.01,4563.0,201.7221,201.7743,201.7134,201.7308,4563.0
2019-09-30 12:50:00,232.02,232.08,231.99,232.04,4007.0,201.7395,201.7917,201.7134,201.7569,4007.0
2019-09-30 12:55:00,232.08,232.15,232.05,232.15,5555.0,201.7917,201.8525,201.7656,201.8525,5555.0
2019-09-30 13:00:00,232.18,232.28,232.09,232.09,10549.0,201.8786,201.9656,201.8004,201.8004,10549.0
2019-09-30 13:05:00,232.09,232.24,232.07,232.16,6516.0,201.8004,201.9308,201.783,201.8612,6516.0
2019-09-30 13:10:00,232.14,232.29,232.12,232.27,16349.0,201.8438,201.9743,201.8264,201.9569,16349.0
2019-09-30 13:15:00,232.3,232.51,232.2,232.2,47325.0,201.983,202.1655,201.896,201.896,47325.0
2019-09-30 13:20:00,232.2,232.23,232.04,232.08,40511.0,201.896,201.9221,201.7569,201.7917,40511.0
2019-09-30 13:25:00,232.09,232.13,231.86,231.94,9787.0,201.8004,201.8351,201.6004,201.6699,9787.0
2019-09-30 13:30:00,231.95,232.02,231.82,231.98,16040.0,201.6786,201.7395,201.5656,201.7047,16040.0
2019-09-30 13:35:00,232.01,232.07,231.95,231.99,17545.0,201.7308,201.783,201.6786,201.7134,17545.0
2019-09-30 13:40:00,231.96,231.97,231.85,231.85,2843.0,201.6873,201.696,201.5917,201.5917,2843.0
2019-09-30 13:45:00,231.8,231.98,231.8,231.96,43551.0,201.5482,201.7047,201.5482,201.6873,43551.0
2019-09-30 13:50:00,231.96,232.12,231.96,232.03,18288.0,201.6873,201.8264,201.6873,201.7482,18288.0
2019-09-30 13:55:00,232.01,232.01,231.89,231.95,7757.0,201.7308,201.7308,201.6265,201.6786,7757.0
2019-09-30 14:00:00,231.94,231.98,231.77,231.78,6333.0,201.6699,201.7047,201.5221,201.5308,6333.0
2019-09-30 14:05:00,231.78,231.9,231.65,231.9,17746.0,201.5308,201.6352,201.4178,201.6352,17746.0
2019-09-30 14:10:00,231.89,232.09,231.88,232.06,12627.0,201.6265,201.8004,201.6178,201.7743,12627.0
2019-09-30 14:15:00,232.07,232.15,232.07,232.11,15130.0,201.783,201.8525,201.783,201.8178,15130.0
2019-09-30 14:20:00,232.11,232.29,232.08,232.28,35046.0,201.8178,201.9743,201.7917,201.9656,35046.0
2019-09-30 14:25:00,232.25,232.41,232.2,232.37,24498.0,201.9395,202.0786,201.896,202.0438,24498.0
2019-09-30 14:30:00,232.35,232.39,232.28,232.32,16622.0,202.0264,202.0612,201.9656,202.0003,16622.0
2019-09-30 14:35:00,232.31,232.51,232.24,232.25,83587.0,201.9917,202.1655,201.9308,201.9395,83587.0
2019-09-30 14:40:00,232.26,232.37,232.12,232.33,16937.0,201.9482,202.0438,201.8264,202.009,16937.0
2019-09-30 14:45:00,232.31,232.31,232.21,232.3,18919.0,201.9917,201.9917,201.9047,201.983,18919.0
2019-09-30 14:50:00,232.28,232.59,232.28,232.47,28575.0,201.9656,202.2351,201.9656,202.1308,28575.0
2019-09-30 14:55:00,232.46,232.55,232.38,232.38,12932.0,202.1221,202.2003,202.0525,202.0525,12932.0
2019-09-30 15:00:00,232.38,232.39,232.1,232.1,10859.0,202.0525,202.0612,201.8091,201.8091,10859.0
2019-09-30 15:05:00,232.11,232.18,232.09,232.11,11363.0,201.8178,201.8786,201.8004,201.8178,11363.0
2019-09-30 15:10:00,232.11,232.23,232.1,232.16,13054.0,201.8178,201.9221,201.8091,201.8612,13054.0
2019-09-30 15:15:00,232.15,232.21,232.11,232.15,11057.0,201.8525,201.9047,201.8178,201.8525,11057.0
2019-09-30 15:20:00,232.16,232.19,232.04,232.18,16495.0,201.8612,201.8873,201.7569,201.8786,16495.0
2019-09-30 15:25:00,232.19,232.21,231.89,231.96,42661.0,201.8873,201.9047,201.6265,201.6873,42661.0
2019-09-30 15:30:00,231.96,231.97,231.79,231.91,28052.0,201.6873,201.696,201.5395,201.6439,28052.0
2019-09-30 15:35:00,231.95,232.05,231.83,232.05,33030.0,201.6786,201.7656,201.5743,201.7656,33030.0
2019-09-30 15:40:00,232.05,232.19,231.95,232.14,43796.0,201.7656,201.8873,201.6786,201.8438,43796.0
2019-09-30 15:45:00,232.16,232.19,231.75,231.9,56077.0,201.8612,201.8873,201.5047,201.6352,56077.0
2019-09-30 15:50:00,231.86,232.12,231.67,231.72,67361.0,201.6004,201.8264,201.4352,201.4787,67361.0
2019-09-30 15:55:00,231.75,232.14,231.7,231.96,187068.0,201.5047,201.8438,201.4613,201.6873,187068.0
2019-10-01 09:30:00,233.01,234.3,233.0,233.74,99136.0,202.6003,203.7219,202.5916,203.235,99136.0
2019-10-01 09:35:00,233.59,233.79,233.48,233.5,21089.0,203.1046,203.2785,203.009,203.0263,21089.0
2019-10-01 09:40:00,233.45,233.9,233.35,233.85,50619.0,202.9829,203.3741,202.8959,203.3307,50619.0
2019-10-01 09:45:00,233.92,234.5,233.92,234.15,32958.0,203.3915,203.8958,203.3915,203.5915,32958.0
2019-10-01 09:50:00,234.15,234.33,234.0,234.11,21176.0,203.5915,203.748,203.4611,203.5567,21176.0
2019-10-01 09:55:00,234.19,234.51,234.19,234.51,60054.0,203.6263,203.9045,203.6263,203.9045,60054.0
2019-10-01 10:00:00,234.47,234.5,233.16,233.24,71241.0,203.8698,203.8958,202.7307,202.8003,71241.0
2019-10-01 10:05:00,233.08,233.3,232.45,232.5,28602.0,202.6612,202.8524,202.1134,202.1569,28602.0
2019-10-01 10:10:00,232.48,232.71,232.2,232.25,22665.0,202.1395,202.3394,201.896,201.9395,22665.0
2019-10-01 10:15:00,232.27,232.52,232.03,232.13,18727.0,201.9569,202.1742,201.7482,201.8351,18727.0
2019-10-01 10:20:00,232.12,232.17,231.87,232.03,26159.0,201.8264,201.8699,201.6091,201.7482,26159.0
2019-10-01 10:25:00,232.06,232.69,231.9,232.69,33877.0,201.7743,202.3221,201.6352,202.3221,33877.0
2019-10-01 10:30:00,232.63,232.8,232.49,232.72,27044.0,202.2699,202.4177,202.1482,202.3481,27044.0
2019-10-01 10:35:00,232.73,232.9,232.51,232.72,36518.0,202.3568,202.5047,202.1655,202.3481,36518.0
2019-10-01 10:40:00,232.67,233.06,232.59,233.0,25370.0,202.3047,202.6438,202.2351,202.5916,25370.0
2019-10-01 10:45:00,233.03,233.28,232.73,232.8,87315.0,202.6177,202.8351,202.3568,202.4177,87315.0
2019-10-01 10:50:00,232.78,233.09,232.69,232.84,37019.0,202.4003,202.6699,202.3221,202.4525,37019.0
2019-10-01 10:55:00,232.82,233.15,232.74,232.9,35091.0,202.4351,202.722,202.3655,202.5047,35091.0
2019-10-01 11:00:00,232.83,232.84,232.02,232.21,35544.0,202.4438,202.4525,201.7395,201.9047,35544.0
2019-10-01 11:05:00,232.18,232.24,231.91,231.91,31470.0,201.8786,201.9308,201.6439,201.6439,31470.0
2019-10-01 11:10:00,231.92,231.97,231.72,231.86,17847.0,201.6525,201.696,201.4787,201.6004,17847.0
2019-10-01 11:15:00,231.85,232.24,231.72,232.06,16519.0,201.5917,201.9308,201.4787,201.7743,16519.0
2019-10-01 11:20:00,232.04,232.18,231.95,232.08,11788.0,201.7569,201.8786,201.6786,201.7917,11788.0
2019-10-01 11:25:00,232.08,232.18,231.91,231.91,41373.0,201.7917,201.8786,201.6439,201.6439,41373.0
2019-10-01 11:30:00,231.94,232.02,231.64,231.66,19658.0,201.6699,201.7395,201.4091,201.4265,19658.0
2019-10-01 11:35:00,231.7,231.76,231.5,231.53,17553.0,201.4613,201.5134,201.2874,201.3134,17553.0
2019-10-01 11:40:00,231.51,231.51,231.06,231.32,28391.0,201.2961,201.2961,200.9048,201.1309,28391.0
2019-10-01 11:45:00,231.29,231.39,231.18,231.26,11452.0,201.1048,201.1917,201.0091,201.0787,11452.0
2019-10-01 11:50:00,231.28,231.7,231.28,231.67,16296.0,201.0961,201.4613,201.0961,201.4352,16296.0
2019-10-01 11:55:00,231.62,231.88,231.62,231.79,12762.0,201.3917,201.6178,201.3917,201.5395,12762.0
2019-10-01 12:00:00,231.76,231.87,231.57,231.61,15229.0,201.5134,201.6091,201.3482,201.383,15229.0
2019-10-01 12:05:00,231.67,231.67,231.31,231.39,23818.0,201.4352,201.4352,201.1222,201.1917,23818.0
2019-10-01 12:10:00,231.38,231.38,230.92,230.98,19467.0,201.183,201.183,200.7831,200.8352,19467.0
2019-10-01 12:15:00,230.98,231.36,230.92,231.26,15975.0,200.8352,201.1656,200.7831,201.0787,15975.0
2019-10-01 12:20:00,231.29,231.44,231.05,231.06,7894.0,201.1048,201.2352,200.8961,200.9048,7894.0
2019-10-01 12:25:00,231.1,231.45,231.1,231.28,9526.0,200.9396,201.2439,200.9396,201.0961,9526.0
2019-10-01 12:30:00,231.28,231.34,231.16,231.26,9370.0,201.0961,201.1482,200.9917,201.0787,9370.0
2019-10-01 12:35:00,231.31,231.51,231.29,231.41,25413.0,201.1222,201.2961,201.1048,201.2091,25413.0
2019-10-01 12:40:00,231.46,231.78,231.43,231.7,9747.0,201.2526,201.5308,201.2265,201.4613,9747.0
2019-10-01 12:45:00,231.72,231.77,231.62,231.66,8429.0,201.4787,201.5221,201.3917,201.4265,8429.0
2019-10-01 12:50:00,231.69,231.73,231.47,231.47,8830.0,201.4526,201.4873,201.2613,201.2613,8830.0
2019-10-01 12:55:00,231.43,231.53,231.24,231.25,13398.0,201.2265,201.3134,201.0613,201.07,13398.0
2019-10-01 13:00:00,231.28,231.28,231.14,231.23,6675.0,201.0961,201.0961,200.9743,201.0526,6675.0
2019-10-01 13:05:00,231.15,231.23,230.95,231.17,23990.0,200.983,201.0526,200.8091,201.0004,23990.0
2019-10-01 13:10:00,231.17,231.33,231.13,231.22,7412.0,201.0004,201.1395,200.9657,201.0439,7412.0
2019-10-01 13:15:00,231.23,231.36,231.13,231.22,10450.0,201.0526,201.1656,200.9657,201.0439,10450.0
2019-10-01 13:20:00,231.24,231.28,231.0,231.0,12604.0,201.0613,201.0961,200.8526,200.8526,12604.0
2019-10-01 13:25:00,231.0,231.2,230.96,231.03,45470.0,200.8526,201.0265,200.8178,200.8787,45470.0
2019-10-01 13:30:00,231.02,231.23,231.02,231.11,18242.0,200.87,201.0526,200.87,200.9483,18242.0
2019-10-01 13:35:00,231.09,231.4,231.09,231.36,32775.0,200.9309,201.2004,200.9309,201.1656,32775.0
2019-10-01 13:40:00,231.37,231.51,231.33,231.49,11643.0,201.1743,201.2961,201.1395,201.2787,11643.0
2019-10-01 13:45:00,231.46,231.59,231.38,231.54,18708.0,201.2526,201.3656,201.183,201.3221,18708.0
2019-10-01 13:50:00,231.56,231.56,231.4,231.51,12519.0,201.3395,201.3395,201.2004,201.2961,12519.0
2019-10-01 13:55:00,231.52,231.54,231.43,231.54,10918.0,201.3048,201.3221,201.2265,201.3221,10918.0
2019-10-01 14:00:00,231.52,231.86,231.48,231.68,21626.0,201.3048,201.6004,201.27,201.4439,21626.0
2019-10-01 14:05:00,231.62,231.7,231.48,231.54,36526.0,201.3917,201.4613,201.27,201.3221,36526.0
2019-10-01 14:10:00,231.55,231.79,231.49,231.58,31488.0,201.3308,201.5395,201.2787,201.3569,31488.0
2019-10-01 14:15:00,231.59,231.59,231.3,231.5,24490.0,201.3656,201.3656,201.1135,201.2874,24490.0
2019-10-01 14:20:00,231.52,231.67,231.49,231.59,14523.0,201.3048,201.4352,201.2787,201.3656,14523.0
2019-10-01 14:25:00,231.6,231.6,231.42,231.54,15530.0,201.3743,201.3743,201.2178,201.3221,15530.0
2019-10-01 14:30:00,231.55,231.85,231.52,231.83,15628.0,201.3308,201.5917,201.3048,201.5743,15628.0
2019-10-01 14:35:00,231.83,231.84,231.48,231.68,17311.0,201.5743,201.583,201.27,201.4439,17311.0
2019-10-01 14:40:00,231.7,231.84,231.6,231.71,16938.0,201.4613,201.583,201.3743,201.47,16938.0
2019-10-01 14:45:00,231.74,231.91,231.65,231.75,20360.0,201.496,201.6439,201.4178,201.5047,20360.0
2019-10-01 14:50:00,231.77,231.77,231.62,231.7,18161.0,201.5221,201.5221,201.3917,201.4613,18161.0
2019-10-01 14:55:00,231.7,231.72,231.27,231.33,23739.0,201.4613,201.4787,201.0874,201.1395,23739.0
2019-10-01 15:00:00,231.32,231.4,231.17,231.26,19254.0,201.1309,201.2004,201.0004,201.0787,19254.0
2019-10-01 15:05:00,231.24,231.47,231.11,231.46,19003.0,201.0613,201.2613,200.9483,201.2526,19003.0
2019-10-01 15:10:00,231.39,231.4,231.11,231.16,18940.0,201.1917,201.2004,200.9483,200.9917,18940.0
2019-10-01 15:15:00,231.16,231.16,231.01,231.03,25896.0,200.9917,200.9917,200.8613,200.8787,25896.0
2019-10-01 15:20:00,231.01,231.1,230.93,231.07,16306.0,200.8613,200.9396,200.7918,200.9135,16306.0
2019-10-01 15:25:00,231.07,231.27,231.07,231.13,26330.0,200.9135,201.0874,200.9135,200.9657,26330.0
2019-10-01 15:30:00,231.14,231.27,230.91,231.2,26147.0,200.9743,201.0874,200.7744,201.0265,26147.0
2019-10-01 15:35:00,231.18,231.22,230.85,230.86,31642.0,201.0091,201.0439,200.7222,200.7309,31642.0
2019-10-01 15:40:00,230.86,230.97,230.72,230.96,20561.0,200.7309,200.8265,200.6092,200.8178,20561.0
2019-10-01 15:45:00,230.93,231.05,230.84,230.97,29812.0,200.7918,200.8961,200.7135,200.8265,29812.0
2019-10-01 15:50:00,230.96,231.55,230.95,231.54,71621.0,200.8178,201.3308,200.8091,201.3221,71621.0
2019-10-01 15:55:00,231.52,231.55,230.95,231.05,136252.0,201.3048,201.3308,200.8091,200.8961,136252.0
2019-10-02 09:30:00,230.6,230.6,228.84,229.0,99695.0,200.5048,200.5048,198.9745,199.1136,99695.0
2019-10-02 09:35:00,228.94,229.16,228.19,228.34,69542.0,199.0615,199.2528,198.4093,198.5398,69542.0
2019-10-02 09:40:00,228.34,228.67,228.21,228.34,51514.0,198.5398,198.8267,198.4267,198.5398,51514.0
2019-10-02 09:45:00,228.36,228.36,227.85,228.14,51156.0,198.5572,198.5572,198.1137,198.3659,51156.0
2019-10-02 09:50:00,228.12,228.12,227.14,227.73,40646.0,198.3485,198.3485,197.4964,198.0094,40646.0
2019-10-02 09:55:00,227.67,228.37,227.6,228.11,80771.0,197.9572,198.5659,197.8963,198.3398,80771.0
2019-10-02 10:00:00,228.14,228.17,227.19,227.34,68520.0,198.3659,198.392,197.5399,197.6703,68520.0
2019-10-02 10:05:00,227.28,228.08,227.28,227.93,56382.0,197.6181,198.3137,197.6181,198.1833,56382.0
2019-10-02 10:10:00,227.93,228.55,227.78,228.39,57824.0,198.1833,198.7224,198.0529,198.5832,57824.0
2019-10-02 10:15:00,228.4,228.83,228.38,228.78,44156.0,198.5919,198.9658,198.5745,198.9223,44156.0
2019-10-02 10:20:00,228.78,228.78,227.92,227.95,41515.0,198.9223,198.9223,198.1746,198.2007,41515.0
2019-10-02 10:25:00,227.9,228.02,227.61,227.75,16473.0,198.1572,198.2615,197.905,198.0268,16473.0
2019-10-02 10:30:00,227.63,227.71,227.04,227.19,23934.0,197.9224,197.992,197.4094,197.5399,23934.0
2019-10-02 10:35:00,227.19,227.29,226.49,226.56,39034.0,197.5399,197.6268,196.9312,196.9921,39034.0
2019-10-02 10:40:00,226.5,226.61,225.95,226.55,38431.0,196.9399,197.0355,196.4617,196.9834,38431.0
2019-10-02 10:45:00,226.53,226.66,226.37,226.45,21572.0,196.966,197.079,196.8269,196.8964,21572.0
2019-10-02 10:50:00,226.4,226.89,226.31,226.84,32960.0,196.853,197.279,196.7747,197.2355,32960.0
2019-10-02 10:55:00,226.81,226.86,226.32,226.34,18568.0,197.2094,197.2529,196.7834,196.8008,18568.0
2019-10-02 11:00:00,226.28,226.44,226.16,226.27,18460.0,196.7486,196.8877,196.6443,196.7399,18460.0
2019-10-02 11:05:00,226.29,226.59,226.17,226.57,19093.0,196.7573,197.0182,196.653,197.0008,19093.0
2019-10-02 11:10:00,226.56,226.6,225.91,226.0,95634.0,196.9921,197.0269,196.4269,196.5052,95634.0
2019-10-02 11:15:00,225.98,225.98,225.36,225.76,119604.0,196.4878,196.4878,195.9487,196.2965,119604.0
2019-10-02 11:20:00,225.78,225.91,225.42,225.45,185557.0,196.3139,196.4269,196.0009,196.0269,185557.0
2019-10-02 11:25:00,225.44,225.57,225.22,225.22,22645.0,196.0182,196.1313,195.827,195.827,22645.0
2019-10-02 11:30:00,225.27,225.41,225.04,225.14,22464.0,195.8704,195.9922,195.6704,195.7574,22464.0
2019-10-02 11:35:00,225.13,225.62,225.08,225.62,17774.0,195.7487,196.1748,195.7052,196.1748,17774.0
2019-10-02 11:40:00,225.57,225.89,225.45,225.83,19274.0,196.1313,196.4095,196.0269,196.3573,19274.0
2019-10-02 11:45:00,225.79,225.9,225.63,225.8,14849.0,196.3226,196.4182,196.1834,196.3313,14849.0
2019-10-02 11:50:00,225.88,226.17,225.71,226.02,16691.0,196.4008,196.653,196.253,196.5225,16691.0
2019-10-02 11:55:00,226.07,226.19,225.85,226.03,19057.0,196.566,196.6704,196.3747,196.5312,19057.0
2019-10-02 12:00:00,225.98,226.0,225.56,225.64,16288.0,196.4878,196.5052,196.1226,196.1921,16288.0
2019-10-02 12:05:00,225.66,225.87,225.56,225.75,24128.0,196.2095,196.3921,196.1226,196.2878,24128.0
2019-10-02 12:10:00,225.73,225.75,225.35,225.41,11997.0,196.2704,196.2878,195.94,195.9922,11997.0
2019-10-02 12:15:00,225.43,225.62,225.38,225.44,18050.0,196.0095,196.1748,195.9661,196.0182,18050.0
2019-10-02 12:20:00,225.44,225.55,225.4,225.55,7064.0,196.0182,196.1139,195.9835,196.1139,7064.0
2019-10-02 12:25:00,225.52,225.73,225.46,225.72,39256.0,196.0878,196.2704,196.0356,196.2617,39256.0
2019-10-02 12:30:00,225.72,225.74,225.45,225.45,12852.0,196.2617,196.2791,196.0269,196.0269,12852.0
2019-10-02 12:35:00,225.46,225.46,224.94,224.99,27475.0,196.0356,196.0356,195.5835,195.627,27475.0
2019-10-02 12:40:00,224.95,225.01,224.83,224.91,15824.0,195.5922,195.6444,195.4879,195.5574,15824.0
2019-10-02 12:45:00,224.92,225.03,224.4,224.43,63925.0,195.5661,195.6618,195.114,195.1401,63925.0
2019-10-02 12:50:00,224.46,224.52,224.34,224.47,12198.0,195.1661,195.2183,195.0618,195.1748,12198.0
2019-10-02 12:55:00,224.44,224.82,224.34,224.71,13997.0,195.1488,195.4792,195.0618,195.3835,13997.0
2019-10-02 13:00:00,224.7,224.96,224.62,224.86,24353.0,195.3748,195.6009,195.3053,195.5139,24353.0
2019-10-02 13:05:00,224.89,225.34,224.85,225.33,16305.0,195.54,195.9313,195.5052,195.9226,16305.0
2019-10-02 13:10:00,225.4,225.53,225.16,225.24,27737.0,195.9835,196.0965,195.7748,195.8443,27737.0
2019-10-02 13:15:00,225.26,225.36,225.21,225.3,11701.0,195.8617,195.9487,195.8183,195.8965,11701.0
2019-10-02 13:20:00,225.29,225.33,225.02,225.17,12743.0,195.8878,195.9226,195.6531,195.7835,12743.0
2019-10-02 13:25:00,225.18,225.5,225.18,225.43,33602.0,195.7922,196.0704,195.7922,196.0095,33602.0
2019-10-02 13:30:00,225.4,225.55,225.39,225.4,19819.0,195.9835,196.1139,195.9748,195.9835,19819.0
2019-10-02 13:35:00,225.48,225.71,225.48,225.57,30347.0,196.053,196.253,196.053,196.1313,30347.0
2019-10-02 13:40:00,225.54,225.67,225.52,225.62,14911.0,196.1052,196.2182,196.0878,196.1748,14911.0
2019-10-02 13:45:00,225.57,225.66,225.44,225.54,18825.0,196.1313,196.2095,196.0182,196.1052,18825.0
2019-10-02 13:50:00,225.57,225.62,225.43,225.54,6709.0,196.1313,196.1748,196.0095,196.1052,6709.0
2019-10-02 13:55:00,225.52,225.68,225.52,225.68,10588.0,196.0878,196.2269,196.0878,196.2269,10588.0
2019-10-02 14:00:00,225.62,225.97,225.49,225.96,12105.0,196.1748,196.4791,196.0617,196.4704,12105.0
2019-10-02 14:05:00,225.95,226.16,225.8,226.16,20541.0,196.4617,196.6443,196.3313,196.6443,20541.0
2019-10-02 14:10:00,226.17,226.17,225.96,226.03,12831.0,196.653,196.653,196.4704,196.5312,12831.0
2019-10-02 14:15:00,226.06,226.52,226.06,226.32,42056.0,196.5573,196.9573,196.5573,196.7834,42056.0
2019-10-02 14:20:00,226.3,226.76,226.28,226.48,38047.0,196.766,197.166,196.7486,196.9225,38047.0
2019-10-02 14:25:00,226.41,226.44,226.07,226.3,14928.0,196.8616,196.8877,196.566,196.766,14928.0
2019-10-02 14:30:00,226.36,226.36,226.03,226.18,9625.0,196.8182,196.8182,196.5312,196.6617,9625.0
2019-10-02 14:35:00,226.19,226.29,225.96,226.24,9946.0,196.6704,196.7573,196.4704,196.7138,9946.0
2019-10-02 14:40:00,226.22,226.29,226.09,226.29,11311.0,196.6964,196.7573,196.5834,196.7573,11311.0
2019-10-02 14:45:00,226.26,226.51,226.16,226.5,22060.0,196.7312,196.9486,196.6443,196.9399,22060.0
2019-10-02 14:50:00,226.51,226.69,226.33,226.33,35298.0,196.9486,197.1051,196.7921,196.7921,35298.0
2019-10-02 14:55:00,226.36,226.54,226.32,226.4,13983.0,196.8182,196.9747,196.7834,196.853,13983.0
2019-10-02 15:00:00,226.45,226.51,226.03,226.03,14329.0,196.8964,196.9486,196.5312,196.5312,14329.0
2019-10-02 15:05:00,226.04,226.12,225.97,226.0,18521.0,196.5399,196.6095,196.4791,196.5052,18521.0
2019-10-02 15:10:00,226.02,226.3,226.02,226.3,24010.0,196.5225,196.766,196.5225,196.766,24010.0
2019-10-02 15:15:00,226.24,226.3,226.0,226.13,35196.0,196.7138,196.766,196.5052,196.6182,35196.0
2019-10-02 15:20:00,226.1,226.36,226.1,226.34,21521.0,196.5921,196.8182,196.5921,196.8008,21521.0
2019-10-02 15:25:00,226.37,226.44,226.16,226.17,12632.0,196.8269,196.8877,196.6443,196.653,12632.0
2019-10-02 15:30:00,226.11,226.2,225.94,226.13,25114.0,196.6008,196.6791,196.453,196.6182,25114.0
2019-10-02 15:35:00,226.12,226.26,225.87,225.9,29232.0,196.6095,196.7312,196.3921,196.4182,29232.0
2019-10-02 15:40:00,225.92,226.16,225.9,225.97,29280.0,196.4356,196.6443,196.4182,196.4791,29280.0
2019-10-02 15:45:00,225.98,226.07,225.62,225.62,30614.0,196.4878,196.566,196.1748,196.1748,30614.0
2019-10-02 15:50:00,225.59,225.81,225.37,225.74,64474.0,196.1487,196.34,195.9574,196.2791,64474.0
2019-10-02 15:55:00,225.72,225.73,225.45,225.6,141047.0,196.2617,196.2704,196.0269,196.1574,141047.0
2019-10-03 09:30:00,225.0,225.4,224.76,225.06,77591.0,195.6357,195.9835,195.427,195.6878,77591.0
2019-10-03 09:35:00,225.03,225.83,224.77,225.83,34880.0,195.6618,196.3573,195.4357,196.3573,34880.0
2019-10-03 09:40:00,225.81,226.38,225.63,225.9,10923.0,196.34,196.8356,196.1834,196.4182,10923.0
2019-10-03 09:45:00,225.86,225.93,225.4,225.87,25275.0,196.3834,196.4443,195.9835,196.3921,25275.0
2019-10-03 09:50:00,225.85,226.59,225.67,225.94,101817.0,196.3747,197.0182,196.2182,196.453,101817.0
2019-10-03 09:55:00,225.85,226.33,225.8,226.33,14980.0,196.3747,196.7921,196.3313,196.7921,14980.0
2019-10-03 10:00:00,226.27,226.27,223.62,223.77,57348.0,196.7399,196.7399,194.4358,194.5662,57348.0
2019-10-03 10:05:00,223.77,223.77,222.42,223.04,50793.0,194.5662,194.5662,193.3924,193.9315,50793.0
2019-10-03 10:10:00,222.9,223.12,222.12,222.56,48143.0,193.8097,194.001,193.1315,193.5141,48143.0
2019-10-03 10:15:00,222.52,223.58,222.43,223.5,51142.0,193.4793,194.401,193.4011,194.3314,51142.0
2019-10-03 10:20:00,223.35,224.07,223.26,223.61,49029.0,194.201,194.827,194.1228,194.4271,49029.0
2019-10-03 10:25:00,223.53,224.65,223.41,224.16,44186.0,194.3575,195.3313,194.2532,194.9053,44186.0
2019-10-03 10:30:00,224.26,224.28,223.7,224.13,15140.0,194.9922,195.0096,194.5053,194.8792,15140.0
2019-10-03 10:35:00,224.24,224.66,223.98,224.45,19528.0,194.9749,195.34,194.7488,195.1574,19528.0
2019-10-03 10:40:00,224.34,224.43,224.08,224.33,24390.0,195.0618,195.1401,194.8357,195.0531,24390.0
2019-10-03 10:45:00,224.32,224.53,223.85,223.95,19880.0,195.0444,195.227,194.6358,194.7227,19880.0
2019-10-03 10:50:00,223.94,224.08,223.4,223.4,11068.0,194.714,194.8357,194.2445,194.2445,11068.0
2019-10-03 10:55:00,223.44,224.06,223.43,223.99,15480.0,194.2793,194.8183,194.2706,194.7575,15480.0
2019-10-03 11:00:00,223.92,224.98,223.72,224.88,22302.0,194.6966,195.6183,194.5227,195.5313,22302.0
2019-10-03 11:05:00,224.92,225.62,224.91,225.48,36315.0,195.5661,196.1748,195.5574,196.053,36315.0
2019-10-03 11:10:00,225.44,225.6,225.01,225.34,32254.0,196.0182,196.1574,195.6444,195.9313,32254.0
2019-10-03 11:15:00,225.36,225.6,225.16,225.4,12258.0,195.9487,196.1574,195.7748,195.9835,12258.0
2019-10-03 11:20:00,225.38,225.44,224.89,224.89,17970.0,195.9661,196.0182,195.54,195.54,17970.0
2019-10-03 11:25:00,224.95,225.12,224.84,225.0,14243.0,195.5922,195.74,195.4965,195.6357,14243.0
2019-10-03 11:30:00,224.93,224.98,224.77,224.87,17979.0,195.5748,195.6183,195.4357,195.5226,17979.0
2019-10-03 11:35:00,224.83,224.98,224.39,224.56,9790.0,195.4879,195.6183,195.1053,195.2531,9790.0
2019-10-03 11:40:00,224.6,224.72,224.42,224.72,7768.0,195.2879,195.3922,195.1314,195.3922,7768.0
2019-10-03 11:45:00,224.75,224.75,224.36,224.47,9448.0,195.4183,195.4183,195.0792,195.1748,9448.0
2019-10-03 11:50:00,224.5,224.67,224.39,224.67,6971.0,195.2009,195.3487,195.1053,195.3487,6971.0
2019-10-03 11:55:00,224.75,224.9,224.46,224.64,9162.0,195.4183,195.5487,195.1661,195.3226,9162.0
2019-10-03 12:00:00,224.73,224.93,224.68,224.79,8686.0,195.4009,195.5748,195.3574,195.4531,8686.0
2019-10-03 12:05:00,224.82,225.17,224.81,225.01,7610.0,195.4792,195.7835,195.4705,195.6444,7610.0
2019-10-03 12:10:00,225.04,225.19,224.95,225.19,8108.0,195.6704,195.8009,195.5922,195.8009,8108.0
2019-10-03 12:15:00,225.13,225.16,224.73,224.83,17215.0,195.7487,195.7748,195.4009,195.4879,17215.0
2019-10-03 12:20:00,224.85,225.16,224.85,225.11,10090.0,195.5052,195.7748,195.5052,195.7313,10090.0
2019-10-03 12:25:00,225.11,225.54,225.09,225.45,24281.0,195.7313,196.1052,195.7139,196.0269,24281.0
2019-10-03 12:30:00,225.44,225.75,225.41,225.73,13726.0,196.0182,196.2878,195.9922,196.2704,13726.0
2019-10-03 12:35:00,225.74,225.86,225.61,225.83,16603.0,196.2791,196.3834,196.1661,196.3573,16603.0
2019-10-03 12:40:00,225.82,225.82,225.61,225.63,8247.0,196.3486,196.3486,196.1661,196.1834,8247.0
2019-10-03 12:45:00,225.68,225.68,225.47,225.55,10220.0,196.2269,196.2269,196.0443,196.1139,10220.0
2019-10-03 12:50:00,225.59,225.66,225.37,225.57,12587.0,196.1487,196.2095,195.9574,196.1313,12587.0
2019-10-03 12:55:00,225.57,226.0,225.52,225.87,27201.0,196.1313,196.5052,196.0878,196.3921,27201.0
2019-10-03 13:00:00,225.89,226.11,225.8,225.85,11976.0,196.4095,196.6008,196.3313,196.3747,11976.0
2019-10-03 13:05:00,225.85,225.87,225.61,225.73,11189.0,196.3747,196.3921,196.1661,196.2704,11189.0
2019-10-03 13:10:00,225.75,225.75,225.5,225.61,8565.0,196.2878,196.2878,196.0704,196.1661,8565.0
2019-10-03 13:15:00,225.6,225.66,225.44,225.55,70584.0,196.1574,196.2095,196.0182,196.1139,70584.0
2019-10-03 13:20:00,225.52,225.69,225.42,225.69,12369.0,196.0878,196.2356,196.0009,196.2356,12369.0
2019-10-03 13:25:00,225.69,225.82,225.54,225.57,10630.0,196.2356,196.3486,196.1052,196.1313,10630.0
2019-10-03 13:30:00,225.61,225.87,225.59,225.82,8603.0,196.1661,196.3921,196.1487,196.3486,8603.0
2019-10-03 13:35:00,225.79,225.83,225.55,225.65,10042.0,196.3226,196.3573,196.1139,196.2008,10042.0
2019-10-03 13:40:00,225.72,226.4,225.72,226.34,13719.0,196.2617,196.853,196.2617,196.8008,13719.0
2019-10-03 13:45:00,226.28,226.35,226.22,226.32,7832.0,196.7486,196.8095,196.6964,196.7834,7832.0
2019-10-03 13:50:00,226.33,226.38,226.11,226.11,14766.0,196.7921,196.8356,196.6008,196.6008,14766.0
2019-10-03 13:55:00,226.14,226.18,225.99,226.12,14295.0,196.6269,196.6617,196.4965,196.6095,14295.0
2019-10-03 14:00:00,226.08,226.19,225.94,225.96,12147.0,196.5747,196.6704,196.453,196.4704,12147.0
2019-10-03 14:05:00,226.04,226.1,225.82,226.01,17905.0,196.5399,196.5921,196.3486,196.5139,17905.0
2019-10-03 14:10:00,226.04,226.15,225.95,226.06,7223.0,196.5399,196.6356,196.4617,196.5573,7223.0
2019-10-03 14:15:00,226.07,226.15,226.04,226.15,6830.0,196.566,196.6356,196.5399,196.6356,6830.0
2019-10-03 14:20:00,226.18,226.56,226.18,226.41,62542.0,196.6617,196.9921,196.6617,196.8616,62542.0
2019-10-03 14:25:00,226.41,226.47,226.25,226.43,5156.0,196.8616,196.9138,196.7225,196.879,5156.0
2019-10-03 14:30:00,226.44,226.44,226.25,226.34,14988.0,196.8877,196.8877,196.7225,196.8008,14988.0
2019-10-03 14:35:00,226.32,226.32,225.98,226.13,15984.0,196.7834,196.7834,196.4878,196.6182,15984.0
2019-10-03 14:40:00,226.09,226.27,226.06,226.11,12792.0,196.5834,196.7399,196.5573,196.6008,12792.0
2019-10-03 14:45:00,226.09,226.22,226.09,226.17,6306.0,196.5834,196.6964,196.5834,196.653,6306.0
2019-10-03 14:50:00,226.17,226.28,225.98,225.98,10528.0,196.653,196.7486,196.4878,196.4878,10528.0
2019-10-03 14:55:00,225.98,226.1,225.94,226.04,16015.0,196.4878,196.5921,196.453,196.5399,16015.0
2019-10-03 15:00:00,226.19,226.31,226.16,226.27,18566.0,196.6704,196.7747,196.6443,196.7399,18566.0
2019-10-03 15:05:00,226.27,226.29,226.08,226.24,6436.0,196.7399,196.7573,196.5747,196.7138,6436.0
2019-10-03 15:10:00,226.21,226.33,226.17,226.22,7305.0,196.6878,196.7921,196.653,196.6964,7305.0
2019-10-03 15:15:00,226.25,226.27,226.01,226.16,16920.0,196.7225,196.7399,196.5139,196.6443,16920.0
2019-10-03 15:20:00,226.15,226.28,226.05,226.08,8569.0,196.6356,196.7486,196.5486,196.5747,8569.0
2019-10-03 15:25:00,226.04,226.14,225.93,226.14,11175.0,196.5399,196.6269,196.4443,196.6269,11175.0
2019-10-03 15:30:00,226.09,226.11,225.91,225.95,15356.0,196.5834,196.6008,196.4269,196.4617,15356.0
2019-10-03 15:35:00,225.94,226.14,225.91,226.13,11691.0,196.453,196.6269,196.4269,196.6182,11691.0
2019-10-03 15:40:00,226.11,226.35,226.07,226.14,17750.0,196.6008,196.8095,196.566,196.6269,17750.0
2019-10-03 15:45:00,226.17,226.2,225.86,225.86,25074.0,196.653,196.6791,196.3834,196.3834,25074.0
2019-10-03 15:50:00,225.82,226.16,225.69,226.14,44333.0,196.3486,196.6443,196.2356,196.6269,44333.0
2019-10-03 15:55:00,226.17,226.78,226.15,226.71,83534.0,196.653,197.1834,196.6356,197.1225,83534.0
2019-10-04 09:30:00,227.17,227.89,227.02,227.58,73159.0,197.5225,198.1485,197.392,197.879,73159.0
2019-10-04 09:35:00,227.41,227.72,227.29,227.56,16283.0,197.7311,198.0007,197.6268,197.8616,16283.0
2019-10-04 09:40:00,227.59,227.7,227.22,227.44,47293.0,197.8876,197.9833,197.5659,197.7572,47293.0
2019-10-04 09:45:00,227.46,227.91,227.27,227.63,16988.0,197.7746,198.1659,197.6094,197.9224,16988.0
2019-10-04 09:50:00,227.7,227.79,227.31,227.74,20122.0,197.9833,198.0615,197.6442,198.0181,20122.0
2019-10-04 09:55:00,227.73,227.94,227.6,227.92,30833.0,198.0094,198.192,197.8963,198.1746,30833.0
2019-10-04 10:00:00,227.95,228.2,227.71,228.14,25679.0,198.2007,198.418,197.992,198.3659,25679.0
2019-10-04 10:05:00,228.12,228.2,227.56,227.78,21104.0,198.3485,198.418,197.8616,198.0529,21104.0
2019-10-04 10:10:00,227.82,227.97,227.55,227.68,15830.0,198.0876,198.2181,197.8529,197.9659,15830.0
2019-10-04 10:15:00,227.7,227.8,227.53,227.78,17372.0,197.9833,198.0702,197.8355,198.0529,17372.0
2019-10-04 10:20:00,227.8,228.1,227.75,228.01,16448.0,198.0702,198.3311,198.0268,198.2528,16448.0
2019-10-04 10:25:00,227.93,228.21,227.81,228.06,17079.0,198.1833,198.4267,198.0789,198.2963,17079.0
2019-10-04 10:30:00,228.08,228.13,227.72,227.72,19737.0,198.3137,198.3572,198.0007,198.0007,19737.0
2019-10-04 10:35:00,227.8,227.82,227.28,227.44,16702.0,198.0702,198.0876,197.6181,197.7572,16702.0
2019-10-04 10:40:00,227.44,227.59,227.33,227.44,7896.0,197.7572,197.8876,197.6616,197.7572,7896.0
2019-10-04 10:45:00,227.57,227.58,227.15,227.35,7972.0,197.8703,197.879,197.5051,197.679,7972.0
2019-10-04 10:50:00,227.5,227.74,227.3,227.58,12422.0,197.8094,198.0181,197.6355,197.879,12422.0
2019-10-04 10:55:00,227.61,227.73,227.39,227.52,8558.0,197.905,198.0094,197.7138,197.8268,8558.0
2019-10-04 11:00:00,227.54,227.85,227.36,227.6,17198.0,197.8442,198.1137,197.6877,197.8963,17198.0
2019-10-04 11:05:00,227.66,227.97,227.61,227.96,27096.0,197.9485,198.2181,197.905,198.2094,27096.0
2019-10-04 11:10:00,227.98,228.28,227.88,228.15,8710.0,198.2268,198.4876,198.1398,198.3746,8710.0
2019-10-04 11:15:00,228.21,228.43,228.13,228.33,16878.0,198.4267,198.618,198.3572,198.5311,16878.0
2019-10-04 11:20:00,228.33,228.61,228.04,228.35,105110.0,198.5311,198.7745,198.2789,198.5485,105110.0
2019-10-04 11:25:00,228.34,228.71,228.32,228.58,13356.0,198.5398,198.8615,198.5224,198.7484,13356.0
2019-10-04 11:30:00,228.62,228.98,228.52,228.93,9399.0,198.7832,199.0962,198.6963,199.0528,9399.0
2019-10-04 11:35:00,228.88,229.09,228.72,229.09,13185.0,199.0093,199.1919,198.8702,199.1919,13185.0
2019-10-04 11:40:00,229.14,229.14,228.73,228.73,8963.0,199.2354,199.2354,198.8789,198.8789,8963.0
2019-10-04 11:45:00,228.72,229.11,228.59,229.09,49976.0,198.8702,199.2093,198.7571,199.1919,49976.0
2019-10-04 11:50:00,229.1,229.21,228.82,228.88,10107.0,199.2006,199.2962,198.9571,199.0093,10107.0
2019-10-04 11:55:00,228.88,228.93,228.56,228.66,7173.0,199.0093,199.0528,198.7311,198.818,7173.0
2019-10-04 12:00:00,228.74,228.88,228.68,228.88,8932.0,198.8876,199.0093,198.8354,199.0093,8932.0
2019-10-04 12:05:00,228.83,228.86,228.72,228.73,13512.0,198.9658,198.9919,198.8702,198.8789,13512.0
2019-10-04 12:10:00,228.74,228.74,228.4,228.65,19510.0,198.8876,198.8876,198.5919,198.8093,19510.0
2019-10-04 12:15:00,228.66,229.18,228.61,228.91,17386.0,198.818,199.2701,198.7745,199.0354,17386.0
2019-10-04 12:20:00,228.87,228.98,228.82,228.98,3136.0,199.0006,199.0962,198.9571,199.0962,3136.0
2019-10-04 12:25:00,229.0,229.0,228.64,228.67,3814.0,199.1136,199.1136,198.8006,198.8267,3814.0
2019-10-04 12:30:00,228.66,228.87,228.53,228.57,36532.0,198.818,199.0006,198.705,198.7398,36532.0
2019-10-04 12:35:00,228.68,228.8,228.61,228.65,4988.0,198.8354,198.9397,198.7745,198.8093,4988.0
2019-10-04 12:40:00,228.72,228.9,228.48,228.52,32149.0,198.8702,199.0267,198.6615,198.6963,32149.0
2019-10-04 12:45:00,228.51,228.52,228.33,228.44,10142.0,198.6876,198.6963,198.5311,198.6267,10142.0
2019-10-04 12:50:00,228.49,228.55,228.45,228.45,2733.0,198.6702,198.7224,198.6354,198.6354,2733.0
2019-10-04 12:55:00,228.45,228.45,228.32,228.36,5938.0,198.6354,198.6354,198.5224,198.5572,5938.0
2019-10-04 13:00:00,228.36,228.6,228.33,228.41,35308.0,198.5572,198.7658,198.5311,198.6006,35308.0
2019-10-04 13:05:00,228.43,228.44,228.1,228.1,8040.0,198.618,198.6267,198.3311,198.3311,8040.0
2019-10-04 13:10:00,228.17,228.49,228.17,228.29,49418.0,198.392,198.6702,198.392,198.4963,49418.0
2019-10-04 13:15:00,228.33,228.41,228.19,228.19,3371.0,198.5311,198.6006,198.4093,198.4093,3371.0
2019-10-04 13:20:00,228.27,228.32,228.11,228.2,7779.0,198.4789,198.5224,198.3398,198.418,7779.0
2019-10-04 13:25:00,228.13,228.18,228.05,228.09,3272.0,198.3572,198.4006,198.2876,198.3224,3272.0
2019-10-04 13:30:00,228.1,228.35,228.07,228.3,12197.0,198.3311,198.5485,198.305,198.505,12197.0
2019-10-04 13:35:00,228.34,228.34,228.17,228.24,8028.0,198.5398,198.5398,198.392,198.4528,8028.0
2019-10-04 13:40:00,228.25,228.32,227.9,227.9,23322.0,198.4615,198.5224,198.1572,198.1572,23322.0
2019-10-04 13:45:00,227.88,228.04,227.76,227.99,20100.0,198.1398,198.2789,198.0355,198.2354,20100.0
2019-10-04 13:50:00,227.97,228.12,227.91,228.1,5294.0,198.2181,198.3485,198.1659,198.3311,5294.0
2019-10-04 13:55:00,228.1,228.18,228.05,228.11,5469.0,198.3311,198.4006,198.2876,198.3398,5469.0
2019-10-04 14:00:00,228.1,228.19,228.02,228.15,6529.0,198.3311,198.4093,198.2615,198.3746,6529.0
2019-10-04 14:05:00,228.16,228.32,228.05,228.32,7118.0,198.3833,198.5224,198.2876,198.5224,7118.0
2019-10-04 14:10:00,228.33,228.35,228.15,228.25,9807.0,198.5311,198.5485,198.3746,198.4615,9807.0
2019-10-04 14:15:00,228.26,228.48,228.23,228.33,13527.0,198.4702,198.6615,198.4441,198.5311,13527.0
2019-10-04 14:20:00,228.39,228.68,228.31,228.43,82731.0,198.5832,198.8354,198.5137,198.618,82731.0
2019-10-04 14:25:00,228.44,228.44,228.26,228.32,10234.0,198.6267,198.6267,198.4702,198.5224,10234.0
2019-10-04 14:30:00,228.3,228.37,228.13,228.2,16775.0,198.505,198.5659,198.3572,198.418,16775.0
2019-10-04 14:35:00,228.18,228.26,228.09,228.1,19326.0,198.4006,198.4702,198.3224,198.3311,19326.0
2019-10-04 14:40:00,228.09,228.26,228.07,228.12,18867.0,198.3224,198.4702,198.305,198.3485,18867.0
2019-10-04 14:45:00,228.11,228.11,228.0,228.01,6306.0,198.3398,198.3398,198.2441,198.2528,6306.0
2019-10-04 14:50:00,227.99,227.99,227.73,227.74,17366.0,198.2354,198.2354,198.0094,198.0181,17366.0
2019-10-04 14:55:00,227.74,227.87,227.6,227.64,96672.0,198.0181,198.1311,197.8963,197.9311,96672.0
2019-10-04 15:00:00,227.66,227.8,227.61,227.75,15551.0,197.9485,198.0702,197.905,198.0268,15551.0
2019-10-04 15:05:00,227.73,227.74,227.61,227.69,13283.0,198.0094,198.0181,197.905,197.9746,13283.0
2019-10-04 15:10:00,227.71,227.91,227.67,227.67,50595.0,197.992,198.1659,197.9572,197.9572,50595.0
2019-10-04 15:15:00,227.7,227.73,227.6,227.65,15005.0,197.9833,198.0094,197.8963,197.9398,15005.0
2019-10-04 15:20:00,227.65,227.71,227.54,227.59,23402.0,197.9398,197.992,197.8442,197.8876,23402.0
2019-10-04 15:25:00,227.61,227.83,227.52,227.73,86489.0,197.905,198.0963,197.8268,198.0094,86489.0
2019-10-04 15:30:00,227.76,227.93,227.7,227.78,34430.0,198.0355,198.1833,197.9833,198.0529,34430.0
2019-10-04 15:35:00,227.77,227.89,227.65,227.87,103820.0,198.0442,198.1485,197.9398,198.1311,103820.0
2019-10-04 15:40:00,227.86,228.06,227.85,227.89,39378.0,198.1224,198.2963,198.1137,198.1485,39378.0
2019-10-04 15:45:00,227.92,228.06,227.92,227.95,49917.0,198.1746,198.2963,198.1746,198.2007,49917.0
2019-10-04 15:50:00,227.97,228.13,227.77,227.85,60024.0,198.2181,198.3572,198.0442,198.1137,60024.0
2019-10-04 15:55:00,227.86,228.04,227.76,227.85,206188.0,198.1224,198.2789,198.0355,198.1137,206188.0
2019-10-07 09:30:00,227.51,228.13,227.47,227.92,37266.0,197.8181,198.3572,197.7833,198.1746,37266.0
2019-10-07 09:35:00,227.93,228.04,227.43,227.61,38804.0,198.1833,198.2789,197.7485,197.905,38804.0
2019-10-07 09:40:00,227.67,227.75,226.89,227.04,30094.0,197.9572,198.0268,197.279,197.4094,30094.0
2019-10-07 09:45:00,226.93,227.04,226.37,226.69,17661.0,197.3138,197.4094,196.8269,197.1051,17661.0
2019-10-07 09:50:00,226.68,227.04,226.62,226.98,15933.0,197.0964,197.4094,197.0442,197.3573,15933.0
2019-10-07 09:55:00,226.94,227.17,226.82,227.08,22675.0,197.3225,197.5225,197.2181,197.4442,22675.0
2019-10-07 10:00:00,227.09,227.2,226.92,227.2,14182.0,197.4529,197.5485,197.3051,197.5485,14182.0
2019-10-07 10:05:00,227.22,227.36,227.06,227.14,22887.0,197.5659,197.6877,197.4268,197.4964,22887.0
2019-10-07 10:10:00,227.09,227.41,227.09,227.41,24740.0,197.4529,197.7311,197.4529,197.7311,24740.0
2019-10-07 10:15:00,227.46,227.48,226.98,227.04,15682.0,197.7746,197.792,197.3573,197.4094,15682.0
2019-10-07 10:20:00,227.06,227.19,226.92,227.06,38958.0,197.4268,197.5399,197.3051,197.4268,38958.0
2019-10-07 10:25:00,227.11,227.38,227.03,227.08,89237.0,197.4703,197.7051,197.4007,197.4442,89237.0
2019-10-07 10:30:00,227.08,227.1,226.64,226.83,36668.0,197.4442,197.4616,197.0616,197.2268,36668.0
2019-10-07 10:35:00,226.82,227.05,226.7,226.81,56097.0,197.2181,197.4181,197.1138,197.2094,56097.0
2019-10-07 10:40:00,226.81,227.22,226.81,227.13,51744.0,197.2094,197.5659,197.2094,197.4877,51744.0
2019-10-07 10:45:00,227.1,227.21,226.93,227.1,30151.0,197.4616,197.5572,197.3138,197.4616,30151.0
2019-10-07 10:50:00,227.06,227.19,226.99,227.14,25825.0,197.4268,197.5399,197.366,197.4964,25825.0
2019-10-07 10:55:00,227.14,227.34,227.05,227.12,42399.0,197.4964,197.6703,197.4181,197.479,42399.0
2019-10-07 11:00:00,227.09,227.42,227.09,227.36,62237.0,197.4529,197.7398,197.4529,197.6877,62237.0
2019-10-07 11:05:00,227.32,227.44,227.27,227.38,31837.0,197.6529,197.7572,197.6094,197.7051,31837.0
2019-10-07 11:10:00,227.41,227.42,227.2,227.27,14804.0,197.7311,197.7398,197.5485,197.6094,14804.0
2019-10-07 11:15:00,227.24,227.33,227.09,227.2,10810.0,197.5833,197.6616,197.4529,197.5485,10810.0
2019-10-07 11:20:00,227.22,227.22,226.64,226.74,21141.0,197.5659,197.5659,197.0616,197.1486,21141.0
2019-10-07 11:25:00,226.77,226.97,226.72,226.82,14053.0,197.1747,197.3486,197.1312,197.2181,14053.0
2019-10-07 11:30:00,226.8,227.29,226.8,227.29,21390.0,197.2008,197.6268,197.2008,197.6268,21390.0
2019-10-07 11:35:00,227.29,227.29,227.06,227.12,6238.0,197.6268,197.6268,197.4268,197.479,6238.0
2019-10-07 11:40:00,227.1,227.35,227.0,227.16,27945.0,197.4616,197.679,197.3746,197.5138,27945.0
2019-10-07 11:45:00,227.16,227.19,226.94,227.0,21280.0,197.5138,197.5399,197.3225,197.3746,21280.0
2019-10-07 11:50:00,227.01,227.06,226.94,227.04,9871.0,197.3833,197.4268,197.3225,197.4094,9871.0
2019-10-07 11:55:00,227.0,227.24,227.0,227.17,19995.0,197.3746,197.5833,197.3746,197.5225,19995.0
2019-10-07 12:00:00,227.16,227.24,227.1,227.19,16505.0,197.5138,197.5833,197.4616,197.5399,16505.0
2019-10-07 12:05:00,227.2,227.24,227.03,227.03,11616.0,197.5485,197.5833,197.4007,197.4007,11616.0
2019-10-07 12:10:00,227.03,227.13,226.98,227.07,14573.0,197.4007,197.4877,197.3573,197.4355,14573.0
2019-10-07 12:15:00,227.09,227.1,226.87,226.91,10556.0,197.4529,197.4616,197.2616,197.2964,10556.0
2019-10-07 12:20:00,226.89,226.99,226.87,226.9,8349.0,197.279,197.366,197.2616,197.2877,8349.0
2019-10-07 12:25:00,226.9,226.9,226.69,226.74,28813.0,197.2877,197.2877,197.1051,197.1486,28813.0
2019-10-07 12:30:00,226.72,226.81,226.64,226.76,15560.0,197.1312,197.2094,197.0616,197.166,15560.0
2019-10-07 12:35:00,226.77,226.87,226.71,226.83,6743.0,197.1747,197.2616,197.1225,197.2268,6743.0
2019-10-07 12:40:00,226.82,226.97,226.77,226.78,7715.0,197.2181,197.3486,197.1747,197.1834,7715.0
2019-10-07 12:45:00,226.76,226.86,226.75,226.83,8790.0,197.166,197.2529,197.1573,197.2268,8790.0
2019-10-07 12:50:00,226.83,226.88,226.78,226.86,8774.0,197.2268,197.2703,197.1834,197.2529,8774.0
2019-10-07 12:55:00,226.83,227.1,226.8,227.04,45712.0,197.2268,197.4616,197.2008,197.4094,45712.0
2019-10-07 13:00:00,227.0,227.12,226.92,227.07,34878.0,197.3746,197.479,197.3051,197.4355,34878.0
2019-10-07 13:05:00,227.07,227.07,226.68,226.69,14393.0,197.4355,197.4355,197.0964,197.1051,14393.0
2019-10-07 13:10:00,226.73,226.79,226.67,226.72,10821.0,197.1399,197.1921,197.0877,197.1312,10821.0
2019-10-07 13:15:00,226.72,226.79,226.61,226.72,75960.0,197.1312,197.1921,197.0355,197.1312,75960.0
2019-10-07 13:20:00,226.72,226.92,226.71,226.82,8559.0,197.1312,197.3051,197.1225,197.2181,8559.0
2019-10-07 13:25:00,226.86,226.9,226.79,226.87,5289.0,197.2529,197.2877,197.1921,197.2616,5289.0
2019-10-07 13:30:00,226.85,227.48,226.83,227.27,61127.0,197.2442,197.792,197.2268,197.6094,61127.0
2019-10-07 13:35:00,227.27,227.46,227.15,227.34,46080.0,197.6094,197.7746,197.5051,197.6703,46080.0
2019-10-07 13:40:00,227.33,227.45,227.28,227.28,21917.0,197.6616,197.7659,197.6181,197.6181,21917.0
2019-10-07 13:45:00,227.28,227.47,227.22,227.42,18749.0,197.6181,197.7833,197.5659,197.7398,18749.0
2019-10-07 13:50:00,227.44,227.58,227.39,227.54,17057.0,197.7572,197.879,197.7138,197.8442,17057.0
2019-10-07 13:55:00,227.56,227.66,227.53,227.65,19870.0,197.8616,197.9485,197.8355,197.9398,19870.0
2019-10-07 14:00:00,227.62,227.67,227.5,227.5,15822.0,197.9137,197.9572,197.8094,197.8094,15822.0
2019-10-07 14:05:00,227.54,227.54,227.22,227.28,17907.0,197.8442,197.8442,197.5659,197.6181,17907.0
2019-10-07 14:10:00,227.27,227.31,227.03,227.17,7667.0,197.6094,197.6442,197.4007,197.5225,7667.0
2019-10-07 14:15:00,227.23,227.24,226.96,227.05,8535.0,197.5746,197.5833,197.3399,197.4181,8535.0
2019-10-07 14:20:00,227.05,227.13,226.94,227.09,8823.0,197.4181,197.4877,197.3225,197.4529,8823.0
2019-10-07 14:25:00,227.13,227.16,227.03,227.09,9274.0,197.4877,197.5138,197.4007,197.4529,9274.0
2019-10-07 14:30:00,227.08,227.16,226.71,226.83,12638.0,197.4442,197.5138,197.1225,197.2268,12638.0
2019-10-07 14:35:00,226.8,226.8,226.59,226.7,11245.0,197.2008,197.2008,197.0182,197.1138,11245.0
2019-10-07 14:40:00,226.66,226.74,226.48,226.54,25117.0,197.079,197.1486,196.9225,196.9747,25117.0
2019-10-07 14:45:00,226.54,226.57,226.3,226.3,9719.0,196.9747,197.0008,196.766,196.766,9719.0
2019-10-07 14:50:00,226.29,226.38,226.05,226.18,13244.0,196.7573,196.8356,196.5486,196.6617,13244.0
2019-10-07 14:55:00,226.13,226.7,226.13,226.6,23831.0,196.6182,197.1138,196.6182,197.0269,23831.0
2019-10-07 15:00:00,226.58,226.72,226.43,226.59,7556.0,197.0095,197.1312,196.879,197.0182,7556.0
2019-10-07 15:05:00,226.63,226.9,226.59,226.83,10669.0,197.0529,197.2877,197.0182,197.2268,10669.0
2019-10-07 15:10:00,226.83,226.94,226.58,226.92,12260.0,197.2268,197.3225,197.0095,197.3051,12260.0
2019-10-07 15:15:00,226.91,227.02,226.86,226.89,11437.0,197.2964,197.392,197.2529,197.279,11437.0
2019-10-07 15:20:00,226.91,226.98,226.77,226.87,11509.0,197.2964,197.3573,197.1747,197.2616,11509.0
2019-10-07 15:25:00,226.87,227.12,226.87,227.03,34289.0,197.2616,197.479,197.2616,197.4007,34289.0
2019-10-07 15:30:00,227.02,227.08,226.66,226.68,14243.0,197.392,197.4442,197.079,197.0964,14243.0
2019-10-07 15:35:00,226.67,226.9,226.65,226.9,13164.0,197.0877,197.2877,197.0703,197.2877,13164.0
2019-10-07 15:40:00,226.92,226.95,226.57,226.81,41552.0,197.3051,197.3312,197.0008,197.2094,41552.0
2019-10-07 15:45:00,226.76,227.02,226.72,226.9,26157.0,197.166,197.392,197.1312,197.2877,26157.0
2019-10-07 15:50:00,226.86,226.99,226.66,226.86,42507.0,197.2529,197.366,197.079,197.2529,42507.0
2019-10-07 15:55:00,226.88,227.13,226.61,226.69,96243.0,197.2703,197.4877,197.0355,197.1051,96243.0
2019-10-08 09:30:00,225.36,225.84,225.1,225.64,114515.0,195.9487,196.366,195.7226,196.1921,114515.0
2019-10-08 09:35:00,225.56,226.15,225.48,225.64,23266.0,196.1226,196.6356,196.053,196.1921,23266.0
2019-10-08 09:40:00,225.61,226.06,225.39,225.92,16370.0,196.1661,196.5573,195.9748,196.4356,16370.0
2019-10-08 09:45:00,226.14,226.2,225.84,225.84,30667.0,196.6269,196.6791,196.366,196.366,30667.0
2019-10-08 09:50:00,225.84,226.05,225.68,225.93,37064.0,196.366,196.5486,196.2269,196.4443,37064.0
2019-10-08 09:55:00,225.91,226.3,225.8,226.3,26647.0,196.4269,196.766,196.3313,196.766,26647.0
2019-10-08 10:00:00,226.26,226.45,225.89,226.13,114835.0,196.7312,196.8964,196.4095,196.6182,114835.0
2019-10-08 10:05:00,226.15,226.4,226.1,226.33,16264.0,196.6356,196.853,196.5921,196.7921,16264.0
2019-10-08 10:10:00,226.29,226.55,226.04,226.53,18053.0,196.7573,196.9834,196.5399,196.966,18053.0
2019-10-08 10:15:00,226.5,226.8,226.38,226.8,19362.0,196.9399,197.2008,196.8356,197.2008,19362.0
2019-10-08 10:20:00,226.7,226.8,226.36,226.41,23185.0,197.1138,197.2008,196.8182,196.8616,23185.0
2019-10-08 10:25:00,226.41,226.45,226.14,226.25,14084.0,196.8616,196.8964,196.6269,196.7225,14084.0
2019-10-08 10:30:00,226.24,226.5,225.84,225.92,20578.0,196.7138,196.9399,196.366,196.4356,20578.0
2019-10-08 10:35:00,225.92,226.65,225.92,226.65,30479.0,196.4356,197.0703,196.4356,197.0703,30479.0
2019-10-08 10:40:00,226.7,226.95,226.64,226.78,39576.0,197.1138,197.3312,197.0616,197.1834,39576.0
2019-10-08 10:45:00,226.78,226.83,226.35,226.41,28644.0,197.1834,197.2268,196.8095,196.8616,28644.0
2019-10-08 10:50:00,226.46,226.82,226.39,226.8,10325.0,196.9051,197.2181,196.8443,197.2008,10325.0
2019-10-08 10:55:00,226.87,227.54,226.87,227.19,28013.0,197.2616,197.8442,197.2616,197.5399,28013.0
2019-10-08 11:00:00,227.25,227.29,226.98,227.14,27287.0,197.592,197.6268,197.3573,197.4964,27287.0
2019-10-08 11:05:00,227.18,227.2,226.94,227.03,19324.0,197.5312,197.5485,197.3225,197.4007,19324.0
2019-10-08 11:10:00,226.96,227.12,226.93,227.06,12143.0,197.3399,197.479,197.3138,197.4268,12143.0
2019-10-08 11:15:00,227.06,227.28,226.94,226.99,12525.0,197.4268,197.6181,197.3225,197.366,12525.0
2019-10-08 11:20:00,226.94,226.96,226.53,226.72,18608.0,197.3225,197.3399,196.966,197.1312,18608.0
2019-10-08 11:25:00,226.68,226.77,226.55,226.59,12275.0,197.0964,197.1747,196.9834,197.0182,12275.0
2019-10-08 11:30:00,226.64,226.64,226.16,226.26,18709.0,197.0616,197.0616,196.6443,196.7312,18709.0
2019-10-08 11:35:00,226.24,226.79,226.24,226.56,13223.0,196.7138,197.1921,196.7138,196.9921,13223.0
2019-10-08 11:40:00,226.61,226.64,226.36,226.41,17809.0,197.0355,197.0616,196.8182,196.8616,17809.0
2019-10-08 11:45:00,226.49,226.59,226.36,226.55,21085.0,196.9312,197.0182,196.8182,196.9834,21085.0
2019-10-08 11:50:00,226.53,226.7,226.48,226.66,21548.0,196.966,197.1138,196.9225,197.079,21548.0
2019-10-08 11:55:00,226.66,226.76,226.51,226.62,21996.0,197.079,197.166,196.9486,197.0442,21996.0
2019-10-08 12:00:00,226.71,226.8,226.53,226.7,25484.0,197.1225,197.2008,196.966,197.1138,25484.0
2019-10-08 12:05:00,226.68,227.08,226.68,226.98,11290.0,197.0964,197.4442,197.0964,197.3573,11290.0
2019-10-08 12:10:00,226.95,227.3,226.91,227.29,67922.0,197.3312,197.6355,197.2964,197.6268,67922.0
2019-10-08 12:15:00,227.27,227.31,227.04,227.12,8289.0,197.6094,197.6442,197.4094,197.479,8289.0
2019-10-08 12:20:00,227.12,227.36,227.12,227.34,11066.0,197.479,197.6877,197.479,197.6703,11066.0
2019-10-08 12:25:00,227.34,227.45,227.23,227.33,24823.0,197.6703,197.7659,197.5746,197.6616,24823.0
2019-10-08 12:30:00,227.34,227.38,227.25,227.34,6478.0,197.6703,197.7051,197.592,197.6703,6478.0
2019-10-08 12:35:00,227.32,227.32,227.11,227.23,18968.0,197.6529,197.6529,197.4703,197.5746,18968.0
2019-10-08 12:40:00,227.21,227.69,227.18,227.67,27073.0,197.5572,197.9746,197.5312,197.9572,27073.0
2019-10-08 12:45:00,227.68,228.52,227.66,227.89,35264.0,197.9659,198.6963,197.9485,198.1485,35264.0
2019-10-08 12:50:00,227.89,228.03,227.88,227.92,9318.0,198.1485,198.2702,198.1398,198.1746,9318.0
2019-10-08 12:55:00,227.98,228.0,227.77,227.84,12640.0,198.2268,198.2441,198.0442,198.105,12640.0
2019-10-08 13:00:00,227.83,227.91,227.66,227.72,7710.0,198.0963,198.1659,197.9485,198.0007,7710.0
2019-10-08 13:05:00,227.77,227.88,227.66,227.78,13569.0,198.0442,198.1398,197.9485,198.0529,13569.0
2019-10-08 13:10:00,227.8,227.9,227.74,227.74,16425.0,198.0702,198.1572,198.0181,198.0181,16425.0
2019-10-08 13:15:00,227.76,228.08,227.69,228.08,27967.0,198.0355,198.3137,197.9746,198.3137,27967.0
2019-10-08 13:20:00,228.09,228.51,228.09,228.48,43322.0,198.3224,198.6876,198.3224,198.6615,43322.0
2019-10-08 13:25:00,228.47,228.48,228.26,228.31,11887.0,198.6528,198.6615,198.4702,198.5137,11887.0
2019-10-08 13:30:00,228.32,228.72,228.31,228.43,88966.0,198.5224,198.8702,198.5137,198.618,88966.0
2019-10-08 13:35:00,228.46,228.47,228.17,228.44,9400.0,198.6441,198.6528,198.392,198.6267,9400.0
2019-10-08 13:40:00,228.46,228.7,228.43,228.7,25785.0,198.6441,198.8528,198.618,198.8528,25785.0
2019-10-08 13:45:00,228.71,228.78,228.61,228.65,22850.0,198.8615,198.9223,198.7745,198.8093,22850.0
2019-10-08 13:50:00,228.68,228.68,228.45,228.47,9627.0,198.8354,198.8354,198.6354,198.6528,9627.0
2019-10-08 13:55:00,228.48,228.53,228.34,228.34,8500.0,198.6615,198.705,198.5398,198.5398,8500.0
2019-10-08 14:00:00,228.38,228.46,228.16,228.18,10990.0,198.5745,198.6441,198.3833,198.4006,10990.0
2019-10-08 14:05:00,228.22,228.53,228.18,228.43,14686.0,198.4354,198.705,198.4006,198.618,14686.0
2019-10-08 14:10:00,228.45,228.46,228.18,228.26,14444.0,198.6354,198.6441,198.4006,198.4702,14444.0
2019-10-08 14:15:00,228.29,228.3,228.05,228.11,18255.0,198.4963,198.505,198.2876,198.3398,18255.0
2019-10-08 14:20:00,228.13,228.22,228.03,228.13,14139.0,198.3572,198.4354,198.2702,198.3572,14139.0
2019-10-08 14:25:00,228.17,228.21,228.07,228.1,10298.0,198.392,198.4267,198.305,198.3311,10298.0
2019-10-08 14:30:00,228.05,228.55,228.05,228.3,14982.0,198.2876,198.7224,198.2876,198.505,14982.0
2019-10-08 14:35:00,228.33,228.65,228.29,228.3,7704.0,198.5311,198.8093,198.4963,198.505,7704.0
2019-10-08 14:40:00,228.26,228.42,228.13,228.36,9215.0,198.4702,198.6093,198.3572,198.5572,9215.0
2019-10-08 14:45:00,228.37,228.64,228.31,228.51,24207.0,198.5659,198.8006,198.5137,198.6876,24207.0
2019-10-08 14:50:00,228.58,228.61,228.14,228.14,68762.0,198.7484,198.7745,198.3659,198.3659,68762.0
2019-10-08 14:55:00,228.04,228.3,226.83,227.56,35327.0,198.2789,198.505,197.2268,197.8616,35327.0
2019-10-08 15:00:00,227.54,227.84,227.03,227.07,16615.0,197.8442,198.105,197.4007,197.4355,16615.0
2019-10-08 15:05:00,227.2,227.59,227.15,227.25,22612.0,197.5485,197.8876,197.5051,197.592,22612.0
2019-10-08 15:10:00,227.29,227.34,226.89,227.0,29419.0,197.6268,197.6703,197.279,197.3746,29419.0
2019-10-08 15:15:00,226.99,227.33,226.86,227.32,13664.0,197.366,197.6616,197.2529,197.6529,13664.0
2019-10-08 15:20:00,227.3,227.7,227.3,227.44,14360.0,197.6355,197.9833,197.6355,197.7572,14360.0
2019-10-08 15:25:00,227.41,227.73,227.41,227.61,19454.0,197.7311,198.0094,197.7311,197.905,19454.0
2019-10-08 15:30:00,227.59,227.83,227.38,227.38,25051.0,197.8876,198.0963,197.7051,197.7051,25051.0
2019-10-08 15:35:00,227.38,227.5,226.96,227.05,48066.0,197.7051,197.8094,197.3399,197.4181,48066.0
2019-10-08 15:40:00,227.01,227.31,226.79,227.06,39498.0,197.3833,197.6442,197.1921,197.4268,39498.0
2019-10-08 15:45:00,227.06,227.14,226.63,226.78,40483.0,197.4268,197.4964,197.0529,197.1834,40483.0
2019-10-08 15:50:00,226.8,227.03,226.6,226.66,51286.0,197.2008,197.4007,197.0269,197.079,51286.0
2019-10-08 15:55:00,226.65,226.83,226.5,226.67,132065.0,197.0703,197.2268,196.9399,197.0877,132065.0
2019-10-09 09:30:00,228.5,228.68,227.11,227.99,113415.0,198.6789,198.8354,197.4703,198.2354,113415.0
2019-10-09 09:35:00,227.91,227.95,227.31,227.7,41610.0,198.1659,198.2007,197.6442,197.9833,41610.0
2019-10-09 09:40:00,227.79,228.78,227.79,228.19,59235.0,198.0615,198.9223,198.0615,198.4093,59235.0
2019-10-09 09:45:00,228.15,228.38,227.95,228.03,28267.0,198.3746,198.5745,198.2007,198.2702,28267.0
2019-10-09 09:50:00,228.01,228.02,227.21,227.26,73364.0,198.2528,198.2615,197.5572,197.6007,73364.0
2019-10-09 09:55:00,227.19,227.5,226.97,226.98,17895.0,197.5399,197.8094,197.3486,197.3573,17895.0
2019-10-09 10:00:00,226.97,227.8,226.89,227.78,32330.0,197.3486,198.0702,197.279,198.0529,32330.0
2019-10-09 10:05:00,227.74,227.89,227.24,227.24,92310.0,198.0181,198.1485,197.5833,197.5833,92310.0
2019-10-09 10:10:00,227.14,227.48,226.82,226.94,16925.0,197.4964,197.792,197.2181,197.3225,16925.0
2019-10-09 10:15:00,226.98,227.68,226.81,227.41,30535.0,197.3573,197.9659,197.2094,197.7311,30535.0
2019-10-09 10:20:00,227.47,227.59,226.86,226.98,25228.0,197.7833,197.8876,197.2529,197.3573,25228.0
2019-10-09 10:25:00,226.97,227.49,226.88,227.46,19396.0,197.3486,197.8007,197.2703,197.7746,19396.0
2019-10-09 10:30:00,227.41,227.48,227.16,227.24,21941.0,197.7311,197.792,197.5138,197.5833,21941.0
2019-10-09 10:35:00,227.19,227.39,227.02,227.22,17727.0,197.5399,197.7138,197.392,197.5659,17727.0
2019-10-09 10:40:00,227.15,227.79,227.15,227.79,11295.0,197.5051,198.0615,197.5051,198.0615,11295.0
2019-10-09 10:45:00,227.78,227.93,227.6,227.68,13880.0,198.0529,198.1833,197.8963,197.9659,13880.0
2019-10-09 10:50:00,227.63,227.65,227.33,227.41,14902.0,197.9224,197.9398,197.6616,197.7311,14902.0
2019-10-09 10:55:00,227.34,227.63,227.24,227.57,11027.0,197.6703,197.9224,197.5833,197.8703,11027.0
2019-10-09 11:00:00,227.56,227.67,227.03,227.08,15882.0,197.8616,197.9572,197.4007,197.4442,15882.0
2019-10-09 11:05:00,227.08,227.23,226.92,227.09,12860.0,197.4442,197.5746,197.3051,197.4529,12860.0
2019-10-09 11:10:00,227.14,227.18,226.61,226.74,13858.0,197.4964,197.5312,197.0355,197.1486,13858.0
2019-10-09 11:15:00,226.74,227.01,226.69,226.87,10467.0,197.1486,197.3833,197.1051,197.2616,10467.0
2019-10-09 11:20:00,226.84,226.96,226.75,226.77,12578.0,197.2355,197.3399,197.1573,197.1747,12578.0
2019-10-09 11:25:00,226.75,226.9,226.68,226.86,10793.0,197.1573,197.2877,197.0964,197.2529,10793.0
2019-10-09 11:30:00,226.9,227.44,226.9,227.44,7502.0,197.2877,197.7572,197.2877,197.7572,7502.0
2019-10-09 11:35:00,227.47,227.73,227.33,227.66,9775.0,197.7833,198.0094,197.6616,197.9485,9775.0
2019-10-09 11:40:00,227.62,227.88,227.62,227.82,8455.0,197.9137,198.1398,197.9137,198.0876,8455.0
2019-10-09 11:45:00,227.82,228.17,227.82,228.13,8386.0,198.0876,198.392,198.0876,198.3572,8386.0
2019-10-09 11:50:00,228.09,228.18,228.01,228.09,9759.0,198.3224,198.4006,198.2528,198.3224,9759.0
2019-10-09 11:55:00,228.09,228.26,227.67,228.05,103512.0,198.3224,198.4702,197.9572,198.2876,103512.0
2019-10-09 12:00:00,228.1,228.41,228.1,228.41,9749.0,198.3311,198.6006,198.3311,198.6006,9749.0
2019-10-09 12:05:00,228.36,228.46,228.22,228.36,12627.0,198.5572,198.6441,198.4354,198.5572,12627.0
2019-10-09 12:10:00,228.37,228.55,228.29,228.53,8521.0,198.5659,198.7224,198.4963,198.705,8521.0
2019-10-09 12:15:00,228.54,228.59,228.22,228.38,7477.0,198.7137,198.7571,198.4354,198.5745,7477.0
2019-10-09 12:20:00,228.39,228.42,228.28,228.34,7442.0,198.5832,198.6093,198.4876,198.5398,7442.0
2019-10-09 12:25:00,228.35,228.36,228.17,228.27,7250.0,198.5485,198.5572,198.392,198.4789,7250.0
2019-10-09 12:30:00,228.3,228.56,228.26,228.37,44021.0,198.505,198.7311,198.4702,198.5659,44021.0
2019-10-09 12:35:00,228.32,228.45,228.2,228.25,4438.0,198.5224,198.6354,198.418,198.4615,4438.0
2019-10-09 12:40:00,228.21,228.3,228.12,228.24,5058.0,198.4267,198.505,198.3485,198.4528,5058.0
2019-10-09 12:45:00,228.29,228.35,228.11,228.35,10148.0,198.4963,198.5485,198.3398,198.5485,10148.0
2019-10-09 12:50:00,228.31,228.32,227.98,228.14,5396.0,198.5137,198.5224,198.2268,198.3659,5396.0
2019-10-09 12:55:00,228.17,228.38,228.17,228.38,10760.0,198.392,198.5745,198.392,198.5745,10760.0
2019-10-09 13:00:00,228.4,228.76,228.31,228.31,10215.0,198.5919,198.905,198.5137,198.5137,10215.0
2019-10-09 13:05:00,228.29,228.34,228.12,228.3,26667.0,198.4963,198.5398,198.3485,198.505,26667.0
2019-10-09 13:10:00,228.29,228.44,228.02,228.42,25771.0,198.4963,198.6267,198.2615,198.6093,25771.0
2019-10-09 13:15:00,228.38,228.49,228.02,228.02,8064.0,198.5745,198.6702,198.2615,198.2615,8064.0
2019-10-09 13:20:00,228.06,228.13,227.98,228.08,7269.0,198.2963,198.3572,198.2268,198.3137,7269.0
2019-10-09 13:25:00,228.11,228.22,228.06,228.18,8458.0,198.3398,198.4354,198.2963,198.4006,8458.0
2019-10-09 13:30:00,228.12,228.37,228.11,228.31,8850.0,198.3485,198.5659,198.3398,198.5137,8850.0
2019-10-09 13:35:00,228.32,228.4,228.26,228.35,5222.0,198.5224,198.5919,198.4702,198.5485,5222.0
2019-10-09 13:40:00,228.32,228.44,228.27,228.29,6105.0,198.5224,198.6267,198.4789,198.4963,6105.0
2019-10-09 13:45:00,228.29,228.53,228.22,228.5,7543.0,198.4963,198.705,198.4354,198.6789,7543.0
2019-10-09 13:50:00,228.53,228.76,228.5,228.66,11380.0,198.705,198.905,198.6789,198.818,11380.0
2019-10-09 13:55:00,228.66,228.69,228.57,228.66,5392.0,198.818,198.8441,198.7398,198.818,5392.0
2019-10-09 14:00:00,228.56,228.69,228.22,228.22,9069.0,198.7311,198.8441,198.4354,198.4354,9069.0
2019-10-09 14:05:00,228.29,228.65,228.27,228.55,7510.0,198.4963,198.8093,198.4789,198.7224,7510.0
2019-10-09 14:10:00,228.58,228.78,228.52,228.71,9810.0,198.7484,198.9223,198.6963,198.8615,9810.0
2019-10-09 14:15:00,228.75,229.07,228.68,229.07,16194.0,198.8963,199.1745,198.8354,199.1745,16194.0
2019-10-09 14:20:00,229.01,229.1,228.91,228.98,6806.0,199.1223,199.2006,199.0354,199.0962,6806.0
2019-10-09 14:25:00,229.05,229.05,228.81,228.81,9534.0,199.1571,199.1571,198.9484,198.9484,9534.0
2019-10-09 14:30:00,228.82,229.02,228.77,228.86,7683.0,198.9571,199.131,198.9137,198.9919,7683.0
2019-10-09 14:35:00,228.88,229.05,228.88,228.97,7667.0,199.0093,199.1571,199.0093,199.0875,7667.0
2019-10-09 14:40:00,228.97,229.13,228.96,229.07,10221.0,199.0875,199.2267,199.0789,199.1745,10221.0
2019-10-09 14:45:00,229.1,229.32,228.99,229.13,79860.0,199.2006,199.3919,199.1049,199.2267,79860.0
2019-10-09 14:50:00,229.16,229.29,229.09,229.26,18703.0,199.2528,199.3658,199.1919,199.3397,18703.0
2019-10-09 14:55:00,229.26,229.3,229.05,229.19,10465.0,199.3397,199.3745,199.1571,199.2788,10465.0
2019-10-09 15:00:00,229.17,229.26,229.05,229.06,10819.0,199.2614,199.3397,199.1571,199.1658,10819.0
2019-10-09 15:05:00,229.08,229.12,229.05,229.08,6624.0,199.1832,199.218,199.1571,199.1832,6624.0
2019-10-09 15:10:00,229.04,229.14,228.92,228.97,25578.0,199.1484,199.2354,199.0441,199.0875,25578.0
2019-10-09 15:15:00,228.98,229.13,228.94,229.11,12005.0,199.0962,199.2267,199.0615,199.2093,12005.0
2019-10-09 15:20:00,229.11,229.16,229.02,229.11,14588.0,199.2093,199.2528,199.131,199.2093,14588.0
2019-10-09 15:25:00,229.1,229.12,229.03,229.03,8295.0,199.2006,199.218,199.1397,199.1397,8295.0
2019-10-09 15:30:00,229.07,229.14,229.03,229.05,14424.0,199.1745,199.2354,199.1397,199.1571,14424.0
2019-10-09 15:35:00,229.06,229.4,229.03,229.38,24045.0,199.1658,199.4614,199.1397,199.444,24045.0
2019-10-09 15:40:00,229.37,229.56,229.03,229.05,52964.0,199.4353,199.6005,199.1397,199.1571,52964.0
2019-10-09 15:45:00,229.01,229.35,228.84,229.18,45123.0,199.1223,199.418,198.9745,199.2701,45123.0
2019-10-09 15:50:00,229.24,229.48,229.18,229.4,52189.0,199.3223,199.531,199.2701,199.4614,52189.0
2019-10-09 15:55:00,229.43,229.47,228.78,229.01,118980.0,199.4875,199.5223,198.9223,199.1223,118980.0
2019-10-10 09:30:00,229.34,230.48,229.08,230.2,63536.0,199.4093,200.4005,199.1832,200.157,63536.0
2019-10-10 09:35:00,230.33,230.47,229.79,230.29,26938.0,200.2701,200.3918,199.8005,200.2353,26938.0
2019-10-10 09:40:00,230.29,230.63,230.12,230.22,17826.0,200.2353,200.5309,200.0875,200.1744,17826.0
2019-10-10 09:45:00,230.27,230.76,230.27,230.73,26000.0,200.2179,200.6439,200.2179,200.6179,26000.0
2019-10-10 09:50:00,230.77,231.65,230.75,231.37,41707.0,200.6526,201.4178,200.6352,201.1743,41707.0
2019-10-10 09:55:00,231.46,232.01,231.42,232.0,24907.0,201.2526,201.7308,201.2178,201.7221,24907.0
2019-10-10 10:00:00,232.12,232.2,231.15,231.16,30199.0,201.8264,201.896,200.983,200.9917,30199.0
2019-10-10 10:05:00,231.17,231.49,231.12,231.34,9584.0,201.0004,201.2787,200.957,201.1482,9584.0
2019-10-10 10:10:00,231.28,231.43,230.8,230.92,15408.0,201.0961,201.2265,200.6787,200.7831,15408.0
2019-10-10 10:15:00,230.93,231.35,230.93,231.26,23906.0,200.7918,201.1569,200.7918,201.0787,23906.0
2019-10-10 10:20:00,231.3,231.34,231.2,231.25,15807.0,201.1135,201.1482,201.0265,201.07,15807.0
2019-10-10 10:25:00,231.28,231.54,231.08,231.09,48347.0,201.0961,201.3221,200.9222,200.9309,48347.0
2019-10-10 10:30:00,231.1,231.27,230.89,230.97,10276.0,200.9396,201.0874,200.757,200.8265,10276.0
2019-10-10 10:35:00,231.02,231.21,230.9,230.97,8699.0,200.87,201.0352,200.7657,200.8265,8699.0
2019-10-10 10:40:00,231.0,231.29,230.93,231.29,9179.0,200.8526,201.1048,200.7918,201.1048,9179.0
2019-10-10 10:45:00,231.26,231.38,231.11,231.19,11625.0,201.0787,201.183,200.9483,201.0178,11625.0
2019-10-10 10:50:00,231.15,231.51,231.15,231.39,10197.0,200.983,201.2961,200.983,201.1917,10197.0
2019-10-10 10:55:00,231.38,231.74,231.31,231.7,13456.0,201.183,201.496,201.1222,201.4613,13456.0
2019-10-10 11:00:00,231.75,231.82,231.6,231.71,6927.0,201.5047,201.5656,201.3743,201.47,6927.0
2019-10-10 11:05:00,231.74,232.09,231.7,231.88,16762.0,201.496,201.8004,201.4613,201.6178,16762.0
2019-10-10 11:10:00,231.91,232.1,231.87,231.96,10894.0,201.6439,201.8091,201.6091,201.6873,10894.0
2019-10-10 11:15:00,231.97,232.06,231.87,232.01,12637.0,201.696,201.7743,201.6091,201.7308,12637.0
2019-10-10 11:20:00,232.03,232.24,232.01,232.2,13004.0,201.7482,201.9308,201.7308,201.896,13004.0
2019-10-10 11:25:00,232.19,232.19,231.92,232.05,5492.0,201.8873,201.8873,201.6525,201.7656,5492.0
2019-10-10 11:30:00,232.1,232.2,231.96,232.07,13917.0,201.8091,201.896,201.6873,201.783,13917.0
2019-10-10 11:35:00,232.05,232.13,231.91,231.91,9057.0,201.7656,201.8351,201.6439,201.6439,9057.0
2019-10-10 11:40:00,231.98,232.01,231.76,231.76,11428.0,201.7047,201.7308,201.5134,201.5134,11428.0
2019-10-10 11:45:00,231.73,231.92,231.62,231.89,6544.0,201.4873,201.6525,201.3917,201.6265,6544.0
2019-10-10 11:50:00,231.89,231.89,231.73,231.73,9017.0,201.6265,201.6265,201.4873,201.4873,9017.0
2019-10-10 11:55:00,231.75,231.87,231.68,231.68,6807.0,201.5047,201.6091,201.4439,201.4439,6807.0
2019-10-10 12:00:00,231.73,231.81,231.64,231.76,6905.0,201.4873,201.5569,201.4091,201.5134,6905.0
2019-10-10 12:05:00,231.73,231.73,231.41,231.41,12110.0,201.4873,201.4873,201.2091,201.2091,12110.0
2019-10-10 12:10:00,231.4,231.66,231.36,231.56,27574.0,201.2004,201.4265,201.1656,201.3395,27574.0
2019-10-10 12:15:00,231.54,231.57,231.46,231.47,7309.0,201.3221,201.3482,201.2526,201.2613,7309.0
2019-10-10 12:20:00,231.36,231.36,231.04,231.07,31103.0,201.1656,201.1656,200.8874,200.9135,31103.0
2019-10-10 12:25:00,231.07,231.11,230.92,230.99,7775.0,200.9135,200.9483,200.7831,200.8439,7775.0
2019-10-10 12:30:00,230.93,230.96,230.36,230.37,14482.0,200.7918,200.8178,200.2961,200.3048,14482.0
2019-10-10 12:35:00,230.35,230.59,230.35,230.4,7067.0,200.2874,200.4961,200.2874,200.3309,7067.0
2019-10-10 12:40:00,230.39,230.94,230.34,230.71,67056.0,200.3222,200.8004,200.2788,200.6005,67056.0
2019-10-10 12:45:00,230.68,230.93,230.65,230.93,8536.0,200.5744,200.7918,200.5483,200.7918,8536.0
2019-10-10 12:50:00,230.96,230.98,230.7,230.88,8670.0,200.8178,200.8352,200.5918,200.7483,8670.0
2019-10-10 12:55:00,230.87,231.06,230.74,230.95,9101.0,200.7396,200.9048,200.6265,200.8091,9101.0
2019-10-10 13:00:00,230.98,231.01,230.81,230.95,10115.0,200.8352,200.8613,200.6874,200.8091,10115.0
2019-10-10 13:05:00,230.93,231.05,230.93,231.05,10086.0,200.7918,200.8961,200.7918,200.8961,10086.0
2019-10-10 13:10:00,231.01,231.03,230.82,230.9,13399.0,200.8613,200.8787,200.6961,200.7657,13399.0
2019-10-10 13:15:00,230.87,230.87,230.69,230.72,8345.0,200.7396,200.7396,200.5831,200.6092,8345.0
2019-10-10 13:20:00,230.77,231.01,230.76,230.96,11368.0,200.6526,200.8613,200.6439,200.8178,11368.0
2019-10-10 13:25:00,230.96,231.08,230.93,231.02,7069.0,200.8178,200.9222,200.7918,200.87,7069.0
2019-10-10 13:30:00,231.0,231.0,230.62,230.62,11370.0,200.8526,200.8526,200.5222,200.5222,11370.0
2019-10-10 13:35:00,230.66,231.23,230.65,231.09,12919.0,200.557,201.0526,200.5483,200.9309,12919.0
2019-10-10 13:40:00,231.12,231.34,231.1,231.12,14263.0,200.957,201.1482,200.9396,200.957,14263.0
2019-10-10 13:45:00,231.2,231.29,230.98,231.28,10771.0,201.0265,201.1048,200.8352,201.0961,10771.0
2019-10-10 13:50:00,231.31,231.5,231.29,231.44,6555.0,201.1222,201.2874,201.1048,201.2352,6555.0
2019-10-10 13:55:00,231.41,231.81,231.41,231.68,16192.0,201.2091,201.5569,201.2091,201.4439,16192.0
2019-10-10 14:00:00,231.66,231.8,231.58,231.72,11984.0,201.4265,201.5482,201.3569,201.4787,11984.0
2019-10-10 14:05:00,231.79,231.84,230.65,230.79,21018.0,201.5395,201.583,200.5483,200.67,21018.0
2019-10-10 14:10:00,230.83,231.49,230.82,231.22,75926.0,200.7048,201.2787,200.6961,201.0439,75926.0
2019-10-10 14:15:00,231.19,231.48,231.19,231.31,15220.0,201.0178,201.27,201.0178,201.1222,15220.0
2019-10-10 14:20:00,231.34,231.49,231.29,231.33,7402.0,201.1482,201.2787,201.1048,201.1395,7402.0
2019-10-10 14:25:00,231.31,231.35,231.02,231.22,8115.0,201.1222,201.1569,200.87,201.0439,8115.0
2019-10-10 14:30:00,231.19,231.51,231.11,231.42,4489.0,201.0178,201.2961,200.9483,201.2178,4489.0
2019-10-10 14:35:00,231.41,231.45,231.08,231.08,6207.0,201.2091,201.2439,200.9222,200.9222,6207.0
2019-10-10 14:40:00,231.08,231.1,230.83,230.94,16112.0,200.9222,200.9396,200.7048,200.8004,16112.0
2019-10-10 14:45:00,230.94,231.13,230.87,231.05,23216.0,200.8004,200.9657,200.7396,200.8961,23216.0
2019-10-10 14:50:00,231.06,231.21,230.64,230.91,81587.0,200.9048,201.0352,200.5396,200.7744,81587.0
2019-10-10 14:55:00,230.87,231.04,230.85,230.97,30393.0,200.7396,200.8874,200.7222,200.8265,30393.0
2019-10-10 15:00:00,230.96,231.05,230.85,230.93,15457.0,200.8178,200.8961,200.7222,200.7918,15457.0
2019-10-10 15:05:00,230.97,230.99,230.77,230.95,11302.0,200.8265,200.8439,200.6526,200.8091,11302.0
2019-10-10 15:10:00,230.93,231.08,230.78,231.06,43279.0,200.7918,200.9222,200.6613,200.9048,43279.0
2019-10-10 15:15:00,231.1,231.27,230.93,231.24,7712.0,200.9396,201.0874,200.7918,201.0613,7712.0
2019-10-10 15:20:00,231.27,231.33,231.05,231.29,13751.0,201.0874,201.1395,200.8961,201.1048,13751.0
2019-10-10 15:25:00,231.34,231.43,231.26,231.39,10472.0,201.1482,201.2265,201.0787,201.1917,10472.0
2019-10-10 15:30:00,231.41,231.49,231.23,231.32,99945.0,201.2091,201.2787,201.0526,201.1309,99945.0
2019-10-10 15:35:00,231.34,231.41,231.1,231.16,17095.0,201.1482,201.2091,200.9396,200.9917,17095.0
2019-10-10 15:40:00,231.17,231.18,230.97,230.99,21855.0,201.0004,201.0091,200.8265,200.8439,21855.0
2019-10-10 15:45:00,230.94,231.41,230.94,231.38,61831.0,200.8004,201.2091,200.8004,201.183,61831.0
2019-10-10 15:50:00,231.41,231.76,231.37,231.7,51486.0,201.2091,201.5134,201.1743,201.4613,51486.0
2019-10-10 15:55:00,231.65,231.83,231.43,231.65,145486.0,201.4178,201.5743,201.2265,201.4178,145486.0
2019-10-11 09:30:00,234.32,234.56,233.99,234.56,68323.0,203.7393,203.948,203.4524,203.948,68323.0
2019-10-11 09:35:00,234.53,234.75,234.01,234.47,64917.0,203.9219,204.1132,203.4698,203.8698,64917.0
2019-10-11 09:40:00,234.48,234.97,234.42,234.87,40714.0,203.8784,204.3045,203.8263,204.2176,40714.0
2019-10-11 09:45:00,234.94,235.73,234.88,235.5,98190.0,204.2784,204.9653,204.2262,204.7653,98190.0
2019-10-11 09:50:00,235.49,235.71,234.57,234.84,69240.0,204.7566,204.9479,203.9567,204.1915,69240.0
2019-10-11 09:55:00,234.9,235.22,234.51,235.15,18038.0,204.2436,204.5219,203.9045,204.461,18038.0
2019-10-11 10:00:00,235.35,235.75,235.32,235.47,45665.0,204.6349,204.9827,204.6088,204.7392,45665.0
2019-10-11 10:05:00,235.45,235.54,235.22,235.48,33038.0,204.7219,204.8001,204.5219,204.7479,33038.0
2019-10-11 10:10:00,235.45,235.73,235.23,235.56,34252.0,204.7219,204.9653,204.5306,204.8175,34252.0
2019-10-11 10:15:00,235.6,235.6,235.11,235.34,40392.0,204.8523,204.8523,204.4262,204.6262,40392.0
2019-10-11 10:20:00,235.41,235.45,235.23,235.39,19280.0,204.6871,204.7219,204.5306,204.6697,19280.0
2019-10-11 10:25:00,235.33,235.35,235.13,235.15,14761.0,204.6175,204.6349,204.4436,204.461,14761.0
2019-10-11 10:30:00,235.18,235.6,235.18,235.42,31320.0,204.4871,204.8523,204.4871,204.6958,31320.0
2019-10-11 10:35:00,235.42,235.64,235.42,235.49,19070.0,204.6958,204.8871,204.6958,204.7566,19070.0
2019-10-11 10:40:00,235.49,235.88,235.39,235.64,79968.0,204.7566,205.0957,204.6697,204.8871,79968.0
2019-10-11 10:45:00,235.64,235.94,235.55,235.77,34822.0,204.8871,205.1479,204.8088,205.0001,34822.0
2019-10-11 10:50:00,235.76,235.9,235.45,235.54,26569.0,204.9914,205.1131,204.7219,204.8001,26569.0
2019-10-11 10:55:00,235.56,235.65,235.41,235.64,34062.0,204.8175,204.8958,204.6871,204.8871,34062.0
2019-10-11 11:00:00,235.71,236.16,235.69,235.98,45859.0,204.9479,205.3392,204.9305,205.1827,45859.0
2019-10-11 11:05:00,236.09,236.17,235.93,236.12,14948.0,205.2783,205.3479,205.1392,205.3044,14948.0
2019-10-11 11:10:00,236.1,236.14,235.8,235.9,30632.0,205.287,205.3218,205.0262,205.1131,30632.0
2019-10-11 11:15:00,235.91,236.34,235.91,236.26,17957.0,205.1218,205.4957,205.1218,205.4261,17957.0
2019-10-11 11:20:00,236.32,236.44,236.26,236.32,13510.0,205.4783,205.5827,205.4261,205.4783,13510.0
2019-10-11 11:25:00,236.32,236.46,236.32,236.36,21393.0,205.4783,205.6,205.4783,205.5131,21393.0
2019-10-11 11:30:00,236.39,236.7,236.38,236.67,21269.0,205.5392,205.8087,205.5305,205.7826,21269.0
2019-10-11 11:35:00,236.7,236.7,236.42,236.42,10096.0,205.8087,205.8087,205.5653,205.5653,10096.0
2019-10-11 11:40:00,236.41,236.42,235.92,235.92,10964.0,205.5566,205.5653,205.1305,205.1305,10964.0
2019-10-11 11:45:00,235.93,236.0,235.33,235.86,38486.0,205.1392,205.2001,204.6175,205.0783,38486.0
2019-10-11 11:50:00,235.91,236.0,235.63,235.68,16236.0,205.1218,205.2001,204.8784,204.9218,16236.0
2019-10-11 11:55:00,235.69,235.7,235.41,235.5,8390.0,204.9305,204.9392,204.6871,204.7653,8390.0
2019-10-11 12:00:00,235.48,235.64,235.04,235.07,22257.0,204.7479,204.8871,204.3654,204.3914,22257.0
2019-10-11 12:05:00,235.07,235.1,234.85,235.04,34591.0,204.3914,204.4175,204.2002,204.3654,34591.0
2019-10-11 12:10:00,234.98,235.24,234.94,235.13,9453.0,204.3132,204.5393,204.2784,204.4436,9453.0
2019-10-11 12:15:00,235.15,235.18,234.83,234.88,15777.0,204.461,204.4871,204.1828,204.2262,15777.0
2019-10-11 12:20:00,234.88,235.21,234.87,235.13,9764.0,204.2262,204.5132,204.2176,204.4436,9764.0
2019-10-11 12:25:00,235.12,235.12,235.0,235.06,6780.0,204.4349,204.4349,204.3306,204.3828,6780.0
2019-10-11 12:30:00,235.11,235.12,233.79,234.52,20660.0,204.4262,204.4349,203.2785,203.9132,20660.0
2019-10-11 12:35:00,234.54,234.66,234.37,234.56,13697.0,203.9306,204.035,203.7828,203.948,13697.0
2019-10-11 12:40:00,234.51,234.84,234.46,234.75,5952.0,203.9045,204.1915,203.8611,204.1132,5952.0
2019-10-11 12:45:00,234.72,235.08,234.72,234.84,13135.0,204.0871,204.4001,204.0871,204.1915,13135.0
2019-10-11 12:50:00,234.92,235.12,234.75,234.94,6964.0,204.261,204.4349,204.1132,204.2784,6964.0
2019-10-11 12:55:00,234.96,235.12,234.93,235.08,7415.0,204.2958,204.4349,204.2697,204.4001,7415.0
2019-10-11 13:00:00,235.07,235.18,234.93,234.97,6979.0,204.3914,204.4871,204.2697,204.3045,6979.0
2019-10-11 13:05:00,235.0,235.02,234.89,234.94,13556.0,204.3306,204.348,204.2349,204.2784,13556.0
2019-10-11 13:10:00,234.94,235.0,234.79,234.83,12964.0,204.2784,204.3306,204.148,204.1828,12964.0
2019-10-11 13:15:00,234.79,235.03,234.79,234.95,8867.0,204.148,204.3567,204.148,204.2871,8867.0
2019-10-11 13:20:00,235.04,235.17,234.96,235.04,11407.0,204.3654,204.4784,204.2958,204.3654,11407.0
2019-10-11 13:25:00,235.04,235.72,234.99,235.01,20863.0,204.3654,204.9566,204.3219,204.3393,20863.0
2019-10-11 13:30:00,234.88,235.21,234.72,235.16,9594.0,204.2262,204.5132,204.0871,204.4697,9594.0
2019-10-11 13:35:00,235.25,235.35,235.14,235.34,6091.0,204.548,204.6349,204.4523,204.6262,6091.0
2019-10-11 13:40:00,235.33,235.55,235.32,235.52,7276.0,204.6175,204.8088,204.6088,204.7827,7276.0
2019-10-11 13:45:00,235.52,235.54,235.34,235.43,6552.0,204.7827,204.8001,204.6262,204.7045,6552.0
2019-10-11 13:50:00,235.46,235.59,235.28,235.46,9154.0,204.7306,204.8436,204.574,204.7306,9154.0
2019-10-11 13:55:00,235.48,235.65,235.48,235.59,6232.0,204.7479,204.8958,204.7479,204.8436,6232.0
2019-10-11 14:00:00,235.6,235.63,235.42,235.46,7384.0,204.8523,204.8784,204.6958,204.7306,7384.0
2019-10-11 14:05:00,235.49,235.51,235.37,235.41,6108.0,204.7566,204.774,204.6523,204.6871,6108.0
2019-10-11 14:10:00,235.38,235.39,235.15,235.31,8302.0,204.661,204.6697,204.461,204.6001,8302.0
2019-10-11 14:15:00,235.33,235.48,235.3,235.48,7615.0,204.6175,204.7479,204.5914,204.7479,7615.0
2019-10-11 14:20:00,235.4,235.52,235.35,235.52,19089.0,204.6784,204.7827,204.6349,204.7827,19089.0
2019-10-11 14:25:00,235.54,235.73,235.54,235.6,6096.0,204.8001,204.9653,204.8001,204.8523,6096.0
2019-10-11 14:30:00,235.61,235.78,235.58,235.75,6671.0,204.861,205.0088,204.8349,204.9827,6671.0
2019-10-11 14:35:00,235.73,235.73,235.56,235.67,12029.0,204.9653,204.9653,204.8175,204.9131,12029.0
2019-10-11 14:40:00,235.69,235.77,235.61,235.75,16971.0,204.9305,205.0001,204.861,204.9827,16971.0
2019-10-11 14:45:00,235.76,236.0,235.76,236.0,23595.0,204.9914,205.2001,204.9914,205.2001,23595.0
2019-10-11 14:50:00,235.99,236.2,235.94,236.2,30898.0,205.1914,205.374,205.1479,205.374,30898.0
2019-10-11 14:55:00,236.21,236.26,236.02,236.18,18199.0,205.3827,205.4261,205.2175,205.3566,18199.0
2019-10-11 15:00:00,236.14,236.15,235.84,235.89,13140.0,205.3218,205.3305,205.061,205.1044,13140.0
2019-10-11 15:05:00,235.91,236.13,235.87,235.98,14497.0,205.1218,205.3131,205.087,205.1827,14497.0
2019-10-11 15:10:00,235.95,236.03,235.92,235.94,11194.0,205.1566,205.2262,205.1305,205.1479,11194.0
2019-10-11 15:15:00,235.97,236.19,235.91,236.09,26666.0,205.174,205.3653,205.1218,205.2783,26666.0
2019-10-11 15:20:00,236.11,236.27,236.06,236.19,28597.0,205.2957,205.4348,205.2522,205.3653,28597.0
2019-10-11 15:25:00,236.17,236.25,236.11,236.15,19603.0,205.3479,205.4174,205.2957,205.3305,19603.0
2019-10-11 15:30:00,236.16,236.23,235.78,236.21,27512.0,205.3392,205.4001,205.0088,205.3827,27512.0
2019-10-11 15:35:00,236.2,236.5,236.0,236.46,48141.0,205.374,205.6348,205.2001,205.6,48141.0
2019-10-11 15:40:00,236.49,236.49,235.9,235.94,45527.0,205.6261,205.6261,205.1131,205.1479,45527.0
2019-10-11 15:45:00,235.97,236.01,235.51,235.63,69557.0,205.174,205.2088,204.774,204.8784,69557.0
2019-10-11 15:50:00,235.51,235.77,234.98,235.04,74498.0,204.774,205.0001,204.3132,204.3654,74498.0
2019-10-11 15:55:00,235.05,235.17,234.54,234.6,125236.0,204.3741,204.4784,203.9306,203.9828,125236.0
2019-10-14 09:30:00,234.22,235.49,234.22,234.67,37484.0,203.6524,204.7566,203.6524,204.0437,37484.0
2019-10-14 09:35:00,234.72,235.19,234.55,234.65,24179.0,204.0871,204.4958,203.9393,204.0263,24179.0
2019-10-14 09:40:00,234.74,234.79,234.26,234.26,19973.0,204.1045,204.148,203.6872,203.6872,19973.0
2019-10-14 09:45:00,234.39,234.88,234.38,234.58,12892.0,203.8002,204.2262,203.7915,203.9654,12892.0
2019-10-14 09:50:00,234.51,234.65,234.3,234.63,11849.0,203.9045,204.0263,203.7219,204.0089,11849.0
2019-10-14 09:55:00,234.72,235.01,234.64,234.81,14806.0,204.0871,204.3393,204.0176,204.1654,14806.0
2019-10-14 10:00:00,234.84,234.91,234.63,234.86,10560.0,204.1915,204.2523,204.0089,204.2089,10560.0
2019-10-14 10:05:00,234.88,234.88,234.45,234.52,13358.0,204.2262,204.2262,203.8524,203.9132,13358.0
2019-10-14 10:10:00,234.52,234.96,234.5,234.84,11599.0,203.9132,204.2958,203.8958,204.1915,11599.0
2019-10-14 10:15:00,234.86,235.11,234.85,235.1,10852.0,204.2089,204.4262,204.2002,204.4175,10852.0
2019-10-14 10:20:00,235.02,235.16,234.99,235.03,8731.0,204.348,204.4697,204.3219,204.3567,8731.0
2019-10-14 10:25:00,235.0,235.06,234.65,234.86,23077.0,204.3306,204.3828,204.0263,204.2089,23077.0
2019-10-14 10:30:00,234.89,235.06,234.81,234.82,7568.0,204.2349,204.3828,204.1654,204.1741,7568.0
2019-10-14 10:35:00,234.8,234.86,234.64,234.8,12041.0,204.1567,204.2089,204.0176,204.1567,12041.0
2019-10-14 10:40:00,234.75,235.02,234.73,235.0,6380.0,204.1132,204.348,204.0958,204.3306,6380.0
2019-10-14 10:45:00,235.03,235.08,234.92,234.96,7658.0,204.3567,204.4001,204.261,204.2958,7658.0
2019-10-14 10:50:00,235.0,235.13,234.94,235.05,5514.0,204.3306,204.4436,204.2784,204.3741,5514.0
2019-10-14 10:55:00,235.07,235.28,235.07,235.12,5644.0,204.3914,204.574,204.3914,204.4349,5644.0
2019-10-14 11:00:00,235.16,235.2,234.75,234.75,14633.0,204.4697,204.5045,204.1132,204.1132,14633.0
2019-10-14 11:05:00,234.8,234.8,234.66,234.74,4779.0,204.1567,204.1567,204.035,204.1045,4779.0
2019-10-14 11:10:00,234.73,234.79,234.56,234.79,12934.0,204.0958,204.148,203.948,204.148,12934.0
2019-10-14 11:15:00,234.76,234.77,234.58,234.62,7611.0,204.1219,204.1306,203.9654,204.0002,7611.0
2019-10-14 11:20:00,234.66,234.69,234.51,234.64,6036.0,204.035,204.061,203.9045,204.0176,6036.0
2019-10-14 11:25:00,234.62,234.67,234.49,234.63,9476.0,204.0002,204.0437,203.8871,204.0089,9476.0
2019-10-14 11:30:00,234.64,234.78,234.59,234.78,8379.0,204.0176,204.1393,203.9741,204.1393,8379.0
2019-10-14 11:35:00,234.79,234.98,234.79,234.91,5857.0,204.148,204.3132,204.148,204.2523,5857.0
2019-10-14 11:40:00,234.92,234.96,234.79,234.93,10024.0,204.261,204.2958,204.148,204.2697,10024.0
2019-10-14 11:45:00,234.92,234.92,234.75,234.83,6230.0,204.261,204.261,204.1132,204.1828,6230.0
2019-10-14 11:50:00,234.84,235.02,234.84,234.87,12016.0,204.1915,204.348,204.1915,204.2176,12016.0
2019-10-14 11:55:00,234.89,234.94,234.69,234.69,9374.0,204.2349,204.2784,204.061,204.061,9374.0
2019-10-14 12:00:00,234.69,234.71,234.56,234.56,10705.0,204.061,204.0784,203.948,203.948,10705.0
2019-10-14 12:05:00,234.62,234.75,234.61,234.73,3229.0,204.0002,204.1132,203.9915,204.0958,3229.0
2019-10-14 12:10:00,234.71,234.82,234.65,234.76,6242.0,204.0784,204.1741,204.0263,204.1219,6242.0
2019-10-14 12:15:00,234.75,234.86,234.75,234.82,7821.0,204.1132,204.2089,204.1132,204.1741,7821.0
2019-10-14 12:20:00,234.81,234.91,234.57,234.88,8987.0,204.1654,204.2523,203.9567,204.2262,8987.0
2019-10-14 12:25:00,234.86,234.87,234.62,234.63,9416.0,204.2089,204.2176,204.0002,204.0089,9416.0
2019-10-14 12:30:00,234.62,234.86,234.62,234.85,4461.0,204.0002,204.2089,204.0002,204.2002,4461.0
2019-10-14 12:35:00,234.85,234.93,234.83,234.88,8446.0,204.2002,204.2697,204.1828,204.2262,8446.0
2019-10-14 12:40:00,234.88,234.91,234.8,234.89,7758.0,204.2262,204.2523,204.1567,204.2349,7758.0
2019-10-14 12:45:00,234.89,234.95,234.85,234.88,5514.0,204.2349,204.2871,204.2002,204.2262,5514.0
2019-10-14 12:50:00,234.89,234.95,234.85,234.87,2699.0,204.2349,204.2871,204.2002,204.2176,2699.0
2019-10-14 12:55:00,234.87,234.89,234.66,234.74,5805.0,204.2176,204.2349,204.035,204.1045,5805.0
2019-10-14 13:00:00,234.72,234.72,234.67,234.68,4732.0,204.0871,204.0871,204.0437,204.0523,4732.0
2019-10-14 13:05:00,234.67,234.76,234.62,234.73,6881.0,204.0437,204.1219,204.0002,204.0958,6881.0
2019-10-14 13:10:00,234.72,234.75,234.68,234.74,5106.0,204.0871,204.1132,204.0523,204.1045,5106.0
2019-10-14 13:15:00,234.74,234.77,234.65,234.67,7810.0,204.1045,204.1306,204.0263,204.0437,7810.0
2019-10-14 13:20:00,234.68,234.84,234.68,234.83,8557.0,204.0523,204.1915,204.0523,204.1828,8557.0
2019-10-14 13:25:00,234.82,234.86,234.79,234.81,7051.0,204.1741,204.2089,204.148,204.1654,7051.0
2019-10-14 13:30:00,234.79,234.81,234.6,234.62,9054.0,204.148,204.1654,203.9828,204.0002,9054.0
2019-10-14 13:35:00,234.62,234.63,234.57,234.58,10478.0,204.0002,204.0089,203.9567,203.9654,10478.0
2019-10-14 13:40:00,234.59,234.8,234.58,234.76,6780.0,203.9741,204.1567,203.9654,204.1219,6780.0
2019-10-14 13:45:00,234.74,234.76,234.65,234.7,4522.0,204.1045,204.1219,204.0263,204.0697,4522.0
2019-10-14 13:50:00,234.68,234.83,234.61,234.8,5375.0,204.0523,204.1828,203.9915,204.1567,5375.0
2019-10-14 13:55:00,234.77,234.83,234.72,234.78,4680.0,204.1306,204.1828,204.0871,204.1393,4680.0
2019-10-14 14:00:00,234.81,234.89,234.78,234.8,5691.0,204.1654,204.2349,204.1393,204.1567,5691.0
2019-10-14 14:05:00,234.83,234.88,234.79,234.86,4791.0,204.1828,204.2262,204.148,204.2089,4791.0
2019-10-14 14:10:00,234.88,235.02,234.86,235.02,55734.0,204.2262,204.348,204.2089,204.348,55734.0
2019-10-14 14:15:00,235.04,235.06,234.82,234.83,5664.0,204.3654,204.3828,204.1741,204.1828,5664.0
2019-10-14 14:20:00,234.82,234.88,234.78,234.78,6847.0,204.1741,204.2262,204.1393,204.1393,6847.0
2019-10-14 14:25:00,234.78,234.9,234.76,234.8,7874.0,204.1393,204.2436,204.1219,204.1567,7874.0
2019-10-14 14:30:00,234.83,234.84,234.77,234.79,4724.0,204.1828,204.1915,204.1306,204.148,4724.0
2019-10-14 14:35:00,234.78,234.78,234.6,234.61,9916.0,204.1393,204.1393,203.9828,203.9915,9916.0
2019-10-14 14:40:00,234.61,234.71,234.58,234.71,4788.0,203.9915,204.0784,203.9654,204.0784,4788.0
2019-10-14 14:45:00,234.73,234.74,234.64,234.66,5771.0,204.0958,204.1045,204.0176,204.035,5771.0
2019-10-14 14:50:00,234.68,234.76,234.52,234.56,7453.0,204.0523,204.1219,203.9132,203.948,7453.0
2019-10-14 14:55:00,234.57,234.66,234.54,234.63,8334.0,203.9567,204.035,203.9306,204.0089,8334.0
2019-10-14 15:00:00,234.61,234.67,234.54,234.55,19853.0,203.9915,204.0437,203.9306,203.9393,19853.0
2019-10-14 15:05:00,234.52,234.53,234.45,234.46,11306.0,203.9132,203.9219,203.8524,203.8611,11306.0
2019-10-14 15:10:00,234.48,234.52,234.42,234.43,11453.0,203.8784,203.9132,203.8263,203.835,11453.0
2019-10-14 15:15:00,234.41,234.47,234.36,234.44,11218.0,203.8176,203.8698,203.7741,203.8437,11218.0
2019-10-14 15:20:00,234.43,234.46,234.27,234.29,12348.0,203.835,203.8611,203.6959,203.7132,12348.0
2019-10-14 15:25:00,234.27,234.43,234.27,234.39,16494.0,203.6959,203.835,203.6959,203.8002,16494.0
2019-10-14 15:30:00,234.4,234.43,234.23,234.24,16214.0,203.8089,203.835,203.6611,203.6698,16214.0
2019-10-14 15:35:00,234.26,234.32,234.22,234.3,16754.0,203.6872,203.7393,203.6524,203.7219,16754.0
2019-10-14 15:40:00,234.25,234.25,234.14,234.18,10654.0,203.6785,203.6785,203.5828,203.6176,10654.0
2019-10-14 15:45:00,234.19,234.23,234.09,234.1,18839.0,203.6263,203.6611,203.5393,203.548,18839.0
2019-10-14 15:50:00,234.12,234.44,234.06,234.44,36885.0,203.5654,203.8437,203.5133,203.8437,36885.0
2019-10-14 15:55:00,234.42,234.42,234.12,234.27,100934.0,203.8263,203.8263,203.5654,203.6959,100934.0
2019-10-15 09:30:00,234.69,235.23,234.6,234.76,56670.0,204.061,204.5306,203.9828,204.1219,56670.0
2019-10-15 09:35:00,234.66,235.23,234.66,235.03,13862.0,204.035,204.5306,204.035,204.3567,13862.0
2019-10-15 09:40:00,235.01,235.47,234.97,235.43,17546.0,204.3393,204.7392,204.3045,204.7045,17546.0
2019-10-15 09:45:00,235.47,235.63,235.02,235.58,17250.0,204.7392,204.8784,204.348,204.8349,17250.0
2019-10-15 09:50:00,235.56,235.61,235.31,235.31,9921.0,204.8175,204.861,204.6001,204.6001,9921.0
2019-10-15 09:55:00,235.2,235.51,235.12,235.45,11712.0,204.5045,204.774,204.4349,204.7219,11712.0
2019-10-15 10:00:00,235.51,235.68,235.34,235.65,25980.0,204.774,204.9218,204.6262,204.8958,25980.0
2019-10-15 10:05:00,235.64,235.64,235.17,235.22,13766.0,204.8871,204.8871,204.4784,204.5219,13766.0
2019-10-15 10:10:00,235.34,235.78,235.34,235.78,15690.0,204.6262,205.0088,204.6262,205.0088,15690.0
2019-10-15 10:15:00,235.78,235.94,235.71,235.77,8583.0,205.0088,205.1479,204.9479,205.0001,8583.0
2019-10-15 10:20:00,235.79,235.84,235.48,235.51,11476.0,205.0175,205.061,204.7479,204.774,11476.0
2019-10-15 10:25:00,235.53,235.8,235.53,235.65,13173.0,204.7914,205.0262,204.7914,204.8958,13173.0
2019-10-15 10:30:00,235.66,235.9,235.62,235.9,13854.0,204.9044,205.1131,204.8697,205.1131,13854.0
2019-10-15 10:35:00,235.87,236.09,235.83,236.0,27184.0,205.087,205.2783,205.0523,205.2001,27184.0
2019-10-15 10:40:00,236.01,236.22,235.91,236.03,13616.0,205.2088,205.3914,205.1218,205.2262,13616.0
2019-10-15 10:45:00,236.06,236.31,236.02,236.07,23661.0,205.2522,205.4696,205.2175,205.2609,23661.0
2019-10-15 10:50:00,236.07,236.44,236.07,236.34,15593.0,205.2609,205.5827,205.2609,205.4957,15593.0
2019-10-15 10:55:00,236.3,236.86,236.29,236.85,49863.0,205.4609,205.9478,205.4522,205.9391,49863.0
2019-10-15 11:00:00,236.85,236.85,236.59,236.69,33015.0,205.9391,205.9391,205.7131,205.8,33015.0
2019-10-15 11:05:00,236.66,236.68,235.83,235.99,134279.0,205.7739,205.7913,205.0523,205.1914,134279.0
2019-10-15 11:10:00,235.96,236.02,235.72,235.77,26875.0,205.1653,205.2175,204.9566,205.0001,26875.0
2019-10-15 11:15:00,235.82,235.88,235.54,235.61,22091.0,205.0436,205.0957,204.8001,204.861,22091.0
2019-10-15 11:20:00,235.6,235.71,235.27,235.71,19604.0,204.8523,204.9479,204.5653,204.9479,19604.0
2019-10-15 11:25:00,235.65,235.86,235.5,235.86,11794.0,204.8958,205.0783,204.7653,205.0783,11794.0
2019-10-15 11:30:00,235.8,235.99,235.7,235.7,38155.0,205.0262,205.1914,204.9392,204.9392,38155.0
2019-10-15 11:35:00,235.67,235.79,235.59,235.59,8389.0,204.9131,205.0175,204.8436,204.8436,8389.0
2019-10-15 11:40:00,235.59,235.76,235.58,235.75,10973.0,204.8436,204.9914,204.8349,204.9827,10973.0
2019-10-15 11:45:00,235.78,236.03,235.7,235.99,13826.0,205.0088,205.2262,204.9392,205.1914,13826.0
2019-10-15 11:50:00,235.96,236.15,235.94,235.94,12207.0,205.1653,205.3305,205.1479,205.1479,12207.0
2019-10-15 11:55:00,235.94,235.99,235.87,235.98,9709.0,205.1479,205.1914,205.087,205.1827,9709.0
2019-10-15 12:00:00,236.05,236.07,235.96,235.97,10038.0,205.2436,205.2609,205.1653,205.174,10038.0
2019-10-15 12:05:00,235.97,236.15,235.97,236.04,8565.0,205.174,205.3305,205.174,205.2349,8565.0
2019-10-15 12:10:00,236.04,236.09,235.89,235.91,9396.0,205.2349,205.2783,205.1044,205.1218,9396.0
2019-10-15 12:15:00,235.9,235.96,235.71,235.71,18523.0,205.1131,205.1653,204.9479,204.9479,18523.0
2019-10-15 12:20:00,235.73,235.78,235.66,235.66,13385.0,204.9653,205.0088,204.9044,204.9044,13385.0
2019-10-15 12:25:00,235.68,235.68,235.48,235.52,7688.0,204.9218,204.9218,204.7479,204.7827,7688.0
2019-10-15 12:30:00,235.51,235.53,235.43,235.47,15779.0,204.774,204.7914,204.7045,204.7392,15779.0
2019-10-15 12:35:00,235.46,235.53,235.38,235.5,13782.0,204.7306,204.7914,204.661,204.7653,13782.0
2019-10-15 12:40:00,235.52,235.53,235.43,235.5,9647.0,204.7827,204.7914,204.7045,204.7653,9647.0
2019-10-15 12:45:00,235.53,235.63,235.07,235.33,137647.0,204.7914,204.8784,204.3914,204.6175,137647.0
2019-10-15 12:50:00,235.39,235.54,235.34,235.5,7577.0,204.6697,204.8001,204.6262,204.7653,7577.0
2019-10-15 12:55:00,235.56,235.7,235.56,235.7,6660.0,204.8175,204.9392,204.8175,204.9392,6660.0
2019-10-15 13:00:00,235.74,235.75,235.34,235.4,14262.0,204.974,204.9827,204.6262,204.6784,14262.0
2019-10-15 13:05:00,235.39,235.58,235.28,235.35,10512.0,204.6697,204.8349,204.574,204.6349,10512.0
2019-10-15 13:10:00,235.39,235.53,235.33,235.45,5272.0,204.6697,204.7914,204.6175,204.7219,5272.0
2019-10-15 13:15:00,235.43,235.44,235.26,235.3,6231.0,204.7045,204.7132,204.5567,204.5914,6231.0
2019-10-15 13:20:00,235.32,235.32,235.15,235.15,6476.0,204.6088,204.6088,204.461,204.461,6476.0
2019-10-15 13:25:00,235.06,235.19,235.06,235.16,5718.0,204.3828,204.4958,204.3828,204.4697,5718.0
2019-10-15 13:30:00,235.17,235.34,235.16,235.3,8682.0,204.4784,204.6262,204.4697,204.5914,8682.0
2019-10-15 13:35:00,235.31,235.38,235.26,235.37,6159.0,204.6001,204.661,204.5567,204.6523,6159.0
2019-10-15 13:40:00,235.39,235.4,235.19,235.19,9779.0,204.6697,204.6784,204.4958,204.4958,9779.0
2019-10-15 13:45:00,235.19,235.48,235.15,235.29,64703.0,204.4958,204.7479,204.461,204.5827,64703.0
2019-10-15 13:50:00,235.41,235.7,235.41,235.61,7976.0,204.6871,204.9392,204.6871,204.861,7976.0
2019-10-15 13:55:00,235.63,235.69,235.49,235.5,7294.0,204.8784,204.9305,204.7566,204.7653,7294.0
2019-10-15 14:00:00,235.49,235.67,235.48,235.63,5162.0,204.7566,204.9131,204.7479,204.8784,5162.0
2019-10-15 14:05:00,235.61,235.65,235.48,235.63,6640.0,204.861,204.8958,204.7479,204.8784,6640.0
2019-10-15 14:10:00,235.64,235.71,235.47,235.47,4428.0,204.8871,204.9479,204.7392,204.7392,4428.0
2019-10-15 14:15:00,235.47,235.55,235.46,235.51,6709.0,204.7392,204.8088,204.7306,204.774,6709.0
2019-10-15 14:20:00,235.51,235.67,235.48,235.67,5157.0,204.774,204.9131,204.7479,204.9131,5157.0
2019-10-15 14:25:00,235.67,235.71,235.55,235.71,10583.0,204.9131,204.9479,204.8088,204.9479,10583.0
2019-10-15 14:30:00,235.68,235.99,235.65,235.89,123117.0,204.9218,205.1914,204.8958,205.1044,123117.0
2019-10-15 14:35:00,235.89,236.09,235.88,236.07,7996.0,205.1044,205.2783,205.0957,205.2609,7996.0
2019-10-15 14:40:00,236.1,236.28,236.09,236.28,13809.0,205.287,205.4435,205.2783,205.4435,13809.0
2019-10-15 14:45:00,236.29,236.52,236.1,236.26,77764.0,205.4522,205.6522,205.287,205.4261,77764.0
2019-10-15 14:50:00,236.16,236.17,236.05,236.14,19445.0,205.3392,205.3479,205.2436,205.3218,19445.0
2019-10-15 14:55:00,236.16,236.25,236.1,236.23,14799.0,205.3392,205.4174,205.287,205.4001,14799.0
2019-10-15 15:00:00,236.21,236.29,236.02,236.07,10797.0,205.3827,205.4522,205.2175,205.2609,10797.0
2019-10-15 15:05:00,236.06,236.14,236.01,236.01,6303.0,205.2522,205.3218,205.2088,205.2088,6303.0
2019-10-15 15:10:00,235.97,235.97,235.79,235.89,8523.0,205.174,205.174,205.0175,205.1044,8523.0
2019-10-15 15:15:00,235.89,235.97,235.78,235.94,13344.0,205.1044,205.174,205.0088,205.1479,13344.0
2019-10-15 15:20:00,235.96,235.99,235.87,235.97,10864.0,205.1653,205.1914,205.087,205.174,10864.0
2019-10-15 15:25:00,235.97,236.05,235.88,236.04,14355.0,205.174,205.2436,205.0957,205.2349,14355.0
2019-10-15 15:30:00,236.07,236.1,235.85,235.91,23258.0,205.2609,205.287,205.0697,205.1218,23258.0
2019-10-15 15:35:00,235.9,235.99,235.86,235.89,22924.0,205.1131,205.1914,205.0783,205.1044,22924.0
2019-10-15 15:40:00,235.88,235.91,235.68,235.7,28324.0,205.0957,205.1218,204.9218,204.9392,28324.0
2019-10-15 15:45:00,235.68,235.72,235.52,235.62,25791.0,204.9218,204.9566,204.7827,204.8697,25791.0
2019-10-15 15:50:00,235.58,235.83,235.56,235.7,44758.0,204.8349,205.0523,204.8175,204.9392,44758.0
2019-10-15 15:55:00,235.69,235.84,235.51,235.58,94693.0,204.9305,205.061,204.774,204.8349,94693.0
2019-10-16 09:30:00,235.42,236.0,235.25,235.45,58293.0,204.6958,205.2001,204.548,204.7219,58293.0
2019-10-16 09:35:00,235.34,235.51,234.66,234.66,26494.0,204.6262,204.774,204.035,204.035,26494.0
2019-10-16 09:40:00,234.65,234.86,234.52,234.69,39242.0,204.0263,204.2089,203.9132,204.061,39242.0
2019-10-16 09:45:00,234.64,234.9,234.52,234.59,32475.0,204.0176,204.2436,203.9132,203.9741,32475.0
2019-10-16 09:50:00,234.59,234.7,234.41,234.6,24140.0,203.9741,204.0697,203.8176,203.9828,24140.0
2019-10-16 09:55:00,234.64,234.65,234.21,234.35,32413.0,204.0176,204.0263,203.6437,203.7654,32413.0
2019-10-16 10:00:00,234.31,234.59,234.21,234.52,32198.0,203.7306,203.9741,203.6437,203.9132,32198.0
2019-10-16 10:05:00,234.49,234.6,234.35,234.54,21006.0,203.8871,203.9828,203.7654,203.9306,21006.0
2019-10-16 10:10:00,234.56,234.69,234.46,234.59,27115.0,203.948,204.061,203.8611,203.9741,27115.0
2019-10-16 10:15:00,234.6,234.85,234.57,234.85,27803.0,203.9828,204.2002,203.9567,204.2002,27803.0
2019-10-16 10:20:00,234.85,235.02,234.81,234.85,41051.0,204.2002,204.348,204.1654,204.2002,41051.0
2019-10-16 10:25:00,234.89,234.98,234.84,234.89,18512.0,204.2349,204.3132,204.1915,204.2349,18512.0
2019-10-16 10:30:00,234.9,234.93,234.74,234.75,22236.0,204.2436,204.2697,204.1045,204.1132,22236.0
2019-10-16 10:35:00,234.78,234.97,234.78,234.89,14845.0,204.1393,204.3045,204.1393,204.2349,14845.0
2019-10-16 10:40:00,234.85,234.92,234.67,234.71,12138.0,204.2002,204.261,204.0437,204.0784,12138.0
2019-10-16 10:45:00,234.72,234.93,234.72,234.9,13685.0,204.0871,204.2697,204.0871,204.2436,13685.0
2019-10-16 10:50:00,234.94,235.35,234.94,235.35,21113.0,204.2784,204.6349,204.2784,204.6349,21113.0
2019-10-16 10:55:00,235.33,235.33,234.92,234.93,39092.0,204.6175,204.6175,204.261,204.2697,39092.0
2019-10-16 11:00:00,234.9,235.28,234.83,235.22,22330.0,204.2436,204.574,204.1828,204.5219,22330.0
2019-10-16 11:05:00,235.22,235.26,234.85,234.85,10737.0,204.5219,204.5567,204.2002,204.2002,10737.0
2019-10-16 11:10:00,234.85,234.86,234.62,234.74,13280.0,204.2002,204.2089,204.0002,204.1045,13280.0
2019-10-16 11:15:00,234.69,234.74,234.41,234.51,15935.0,204.061,204.1045,203.8176,203.9045,15935.0
2019-10-16 11:20:00,234.55,234.58,234.34,234.34,16756.0,203.9393,203.9654,203.7567,203.7567,16756.0
2019-10-16 11:25:00,234.31,234.37,234.06,234.11,12940.0,203.7306,203.7828,203.5133,203.5567,12940.0
2019-10-16 11:30:00,234.12,234.19,233.84,233.9,33804.0,203.5654,203.6263,203.322,203.3741,33804.0
2019-10-16 11:35:00,233.88,234.25,233.86,234.19,9539.0,203.3568,203.6785,203.3394,203.6263,9539.0
2019-10-16 11:40:00,234.23,234.27,234.05,234.24,10700.0,203.6611,203.6959,203.5046,203.6698,10700.0
2019-10-16 11:45:00,234.24,234.57,234.2,234.55,9281.0,203.6698,203.9567,203.635,203.9393,9281.0
2019-10-16 11:50:00,234.45,234.6,234.23,234.48,26413.0,203.8524,203.9828,203.6611,203.8784,26413.0
2019-10-16 11:55:00,234.48,234.48,234.31,234.36,4311.0,203.8784,203.8784,203.7306,203.7741,4311.0
2019-10-16 12:00:00,234.39,234.85,234.39,234.8,16226.0,203.8002,204.2002,203.8002,204.1567,16226.0
2019-10-16 12:05:00,234.79,234.87,234.77,234.8,9314.0,204.148,204.2176,204.1306,204.1567,9314.0
2019-10-16 12:10:00,234.79,234.83,234.73,234.79,7335.0,204.148,204.1828,204.0958,204.148,7335.0
2019-10-16 12:15:00,234.76,234.77,234.52,234.57,4784.0,204.1219,204.1306,203.9132,203.9567,4784.0
2019-10-16 12:20:00,234.59,234.79,234.58,234.67,5704.0,203.9741,204.148,203.9654,204.0437,5704.0
2019-10-16 12:25:00,234.65,234.69,234.54,234.64,8184.0,204.0263,204.061,203.9306,204.0176,8184.0
2019-10-16 12:30:00,234.66,234.81,234.66,234.78,12603.0,204.035,204.1654,204.035,204.1393,12603.0
2019-10-16 12:35:00,234.8,235.09,234.8,235.03,12514.0,204.1567,204.4088,204.1567,204.3567,12514.0
2019-10-16 12:40:00,235.02,235.2,235.0,235.17,12593.0,204.348,204.5045,204.3306,204.4784,12593.0
2019-10-16 12:45:00,235.2,235.3,235.17,235.3,13894.0,204.5045,204.5914,204.4784,204.5914,13894.0
2019-10-16 12:50:00,235.27,235.36,235.13,235.33,16176.0,204.5653,204.6436,204.4436,204.6175,16176.0
2019-10-16 12:55:00,235.32,235.48,235.29,235.43,9460.0,204.6088,204.7479,204.5827,204.7045,9460.0
2019-10-16 13:00:00,235.43,235.48,235.38,235.38,10441.0,204.7045,204.7479,204.661,204.661,10441.0
2019-10-16 13:05:00,235.38,235.42,235.3,235.36,8299.0,204.661,204.6958,204.5914,204.6436,8299.0
2019-10-16 13:10:00,235.33,235.46,235.28,235.32,20074.0,204.6175,204.7306,204.574,204.6088,20074.0
2019-10-16 13:15:00,235.31,235.31,235.18,235.24,8669.0,204.6001,204.6001,204.4871,204.5393,8669.0
2019-10-16 13:20:00,235.26,235.29,235.1,235.1,7313.0,204.5567,204.5827,204.4175,204.4175,7313.0
2019-10-16 13:25:00,235.1,235.23,235.09,235.22,7436.0,204.4175,204.5306,204.4088,204.5219,7436.0
2019-10-16 13:30:00,235.23,235.59,235.22,235.59,15467.0,204.5306,204.8436,204.5219,204.8436,15467.0
2019-10-16 13:35:00,235.62,235.71,235.59,235.62,14711.0,204.8697,204.9479,204.8436,204.8697,14711.0
2019-10-16 13:40:00,235.59,235.76,235.39,235.62,22605.0,204.8436,204.9914,204.6697,204.8697,22605.0
2019-10-16 13:45:00,235.61,235.69,235.5,235.61,13241.0,204.861,204.9305,204.7653,204.861,13241.0
2019-10-16 13:50:00,235.61,235.75,235.61,235.7,9826.0,204.861,204.9827,204.861,204.9392,9826.0
2019-10-16 13:55:00,235.67,235.68,235.52,235.54,10397.0,204.9131,204.9218,204.7827,204.8001,10397.0
2019-10-16 14:00:00,235.49,235.59,235.44,235.55,8074.0,204.7566,204.8436,204.7132,204.8088,8074.0
2019-10-16 14:05:00,235.55,235.57,235.51,235.51,11422.0,204.8088,204.8262,204.774,204.774,11422.0
2019-10-16 14:10:00,235.53,235.66,235.52,235.66,9585.0,204.7914,204.9044,204.7827,204.9044,9585.0
2019-10-16 14:15:00,235.72,235.9,235.69,235.89,12139.0,204.9566,205.1131,204.9305,205.1044,12139.0
2019-10-16 14:20:00,235.9,236.04,235.88,235.97,17913.0,205.1131,205.2349,205.0957,205.174,17913.0
2019-10-16 14:25:00,236.03,236.07,235.93,235.96,8572.0,205.2262,205.2609,205.1392,205.1653,8572.0
2019-10-16 14:30:00,235.93,236.05,235.89,235.96,7727.0,205.1392,205.2436,205.1044,205.1653,7727.0
2019-10-16 14:35:00,235.96,236.02,235.92,236.02,8258.0,205.1653,205.2175,205.1305,205.2175,8258.0
2019-10-16 14:40:00,236.03,236.12,236.01,236.01,10607.0,205.2262,205.3044,205.2088,205.2088,10607.0
2019-10-16 14:45:00,236.04,236.06,235.98,236.01,8631.0,205.2349,205.2522,205.1827,205.2088,8631.0
2019-10-16 14:50:00,235.99,236.08,235.94,235.94,10502.0,205.1914,205.2696,205.1479,205.1479,10502.0
2019-10-16 14:55:00,235.93,236.07,235.93,235.96,10788.0,205.1392,205.2609,205.1392,205.1653,10788.0
2019-10-16 15:00:00,235.97,236.08,235.94,235.95,11870.0,205.174,205.2696,205.1479,205.1566,11870.0
2019-10-16 15:05:00,235.94,236.03,235.93,235.96,10125.0,205.1479,205.2262,205.1392,205.1653,10125.0
2019-10-16 15:10:00,235.97,236.01,235.82,235.87,18921.0,205.174,205.2088,205.0436,205.087,18921.0
2019-10-16 15:15:00,235.85,235.86,235.65,235.77,14795.0,205.0697,205.0783,204.8958,205.0001,14795.0
2019-10-16 15:20:00,235.77,235.81,235.71,235.73,7950.0,205.0001,205.0349,204.9479,204.9653,7950.0
2019-10-16 15:25:00,235.73,235.78,235.69,235.75,16311.0,204.9653,205.0088,204.9305,204.9827,16311.0
2019-10-16 15:30:00,235.74,235.9,235.73,235.8,14485.0,204.974,205.1131,204.9653,205.0262,14485.0
2019-10-16 15:35:00,235.81,235.87,235.79,235.86,16739.0,205.0349,205.087,205.0175,205.0783,16739.0
2019-10-16 15:40:00,235.86,236.01,235.79,235.8,21193.0,205.0783,205.2088,205.0175,205.0262,21193.0
2019-10-16 15:45:00,235.79,236.03,235.79,235.93,21141.0,205.0175,205.2262,205.0175,205.1392,21141.0
2019-10-16 15:50:00,235.94,236.11,235.92,236.11,27958.0,205.1479,205.2957,205.1305,205.2957,27958.0
2019-10-16 15:55:00,236.15,236.17,235.83,235.98,77632.0,205.3305,205.3479,205.0523,205.1827,77632.0
2019-10-17 09:30:00,236.36,237.37,235.9,237.2,46257.0,205.5131,206.3913,205.1131,206.2435,46257.0
2019-10-17 09:35:00,237.23,238.09,237.18,238.09,38612.0,206.2696,207.0173,206.2261,207.0173,38612.0
2019-10-17 09:40:00,238.17,238.18,237.31,237.43,22016.0,207.0869,207.0956,206.3391,206.4434,22016.0
2019-10-17 09:45:00,237.55,237.64,237.16,237.29,14060.0,206.5478,206.626,206.2087,206.3217,14060.0
2019-10-17 09:50:00,237.28,237.6,237.28,237.38,16683.0,206.313,206.5913,206.313,206.4,16683.0
2019-10-17 09:55:00,237.31,237.32,236.94,237.19,13716.0,206.3391,206.3478,206.0174,206.2348,13716.0
2019-10-17 10:00:00,237.2,237.35,236.98,237.0,23912.0,206.2435,206.3739,206.0522,206.0696,23912.0
2019-10-17 10:05:00,236.99,237.1,236.84,236.85,12561.0,206.0609,206.1565,205.9304,205.9391,12561.0
2019-10-17 10:10:00,236.86,236.95,236.7,236.7,12301.0,205.9478,206.0261,205.8087,205.8087,12301.0
2019-10-17 10:15:00,236.74,237.18,236.74,236.95,53121.0,205.8435,206.2261,205.8435,206.0261,53121.0
2019-10-17 10:20:00,236.93,237.19,236.85,236.97,8250.0,206.0087,206.2348,205.9391,206.0435,8250.0
2019-10-17 10:25:00,236.93,237.04,236.85,236.91,12306.0,206.0087,206.1043,205.9391,205.9913,12306.0
2019-10-17 10:30:00,236.94,236.94,236.76,236.88,14774.0,206.0174,206.0174,205.8609,205.9652,14774.0
2019-10-17 10:35:00,236.85,236.88,236.76,236.82,11467.0,205.9391,205.9652,205.8609,205.9131,11467.0
2019-10-17 10:40:00,236.82,236.99,236.82,236.92,12081.0,205.9131,206.0609,205.9131,206.0,12081.0
2019-10-17 10:45:00,236.92,236.99,236.42,236.5,17505.0,206.0,206.0609,205.5653,205.6348,17505.0
2019-10-17 10:50:00,236.45,236.55,236.38,236.45,22415.0,205.5913,205.6783,205.5305,205.5913,22415.0
2019-10-17 10:55:00,236.4,236.61,236.39,236.4,8462.0,205.5479,205.7305,205.5392,205.5479,8462.0
2019-10-17 11:00:00,236.32,236.32,235.92,236.12,16883.0,205.4783,205.4783,205.1305,205.3044,16883.0
2019-10-17 11:05:00,236.14,236.61,236.1,236.45,18598.0,205.3218,205.7305,205.287,205.5913,18598.0
2019-10-17 11:10:00,236.4,236.73,236.35,236.63,9123.0,205.5479,205.8348,205.5044,205.7479,9123.0
2019-10-17 11:15:00,236.6,236.86,236.58,236.83,7326.0,205.7218,205.9478,205.7044,205.9218,7326.0
2019-10-17 11:20:00,236.86,236.9,236.47,236.49,9195.0,205.9478,205.9826,205.6087,205.6261,9195.0
2019-10-17 11:25:00,236.53,236.59,236.31,236.33,7453.0,205.6609,205.7131,205.4696,205.487,7453.0
2019-10-17 11:30:00,236.33,236.33,235.95,236.0,11290.0,205.487,205.487,205.1566,205.2001,11290.0
2019-10-17 11:35:00,236.04,236.21,235.98,236.11,20647.0,205.2349,205.3827,205.1827,205.2957,20647.0
2019-10-17 11:40:00,236.11,236.18,236.0,236.05,14683.0,205.2957,205.3566,205.2001,205.2436,14683.0
2019-10-17 11:45:00,236.07,236.13,235.99,236.02,4928.0,205.2609,205.3131,205.1914,205.2175,4928.0
2019-10-17 11:50:00,235.99,235.99,235.58,235.86,8629.0,205.1914,205.1914,204.8349,205.0783,8629.0
2019-10-17 11:55:00,235.86,235.93,235.79,235.9,9597.0,205.0783,205.1392,205.0175,205.1131,9597.0
2019-10-17 12:00:00,235.87,235.93,235.51,235.56,9250.0,205.087,205.1392,204.774,204.8175,9250.0
2019-10-17 12:05:00,235.59,235.85,235.57,235.79,9408.0,204.8436,205.0697,204.8262,205.0175,9408.0
2019-10-17 12:10:00,235.75,235.78,235.6,235.75,29667.0,204.9827,205.0088,204.8523,204.9827,29667.0
2019-10-17 12:15:00,235.76,235.82,235.64,235.73,7969.0,204.9914,205.0436,204.8871,204.9653,7969.0
2019-10-17 12:20:00,235.73,235.94,235.73,235.86,6926.0,204.9653,205.1479,204.9653,205.0783,6926.0
2019-10-17 12:25:00,235.9,236.09,235.9,235.95,7726.0,205.1131,205.2783,205.1131,205.1566,7726.0
2019-10-17 12:30:00,235.98,236.07,235.92,236.04,10650.0,205.1827,205.2609,205.1305,205.2349,10650.0
2019-10-17 12:35:00,236.04,236.07,235.87,235.87,6190.0,205.2349,205.2609,205.087,205.087,6190.0
2019-10-17 12:40:00,235.89,235.93,235.82,235.87,5597.0,205.1044,205.1392,205.0436,205.087,5597.0
2019-10-17 12:45:00,235.9,235.94,235.83,235.88,5906.0,205.1131,205.1479,205.0523,205.0957,5906.0
2019-10-17 12:50:00,235.86,235.93,235.83,235.86,8263.0,205.0783,205.1392,205.0523,205.0783,8263.0
2019-10-17 12:55:00,235.86,236.08,235.85,236.06,12785.0,205.0783,205.2696,205.0697,205.2522,12785.0
2019-10-17 13:00:00,236.1,236.1,235.93,235.93,7866.0,205.287,205.287,205.1392,205.1392,7866.0
2019-10-17 13:05:00,235.89,235.92,235.75,235.75,15165.0,205.1044,205.1305,204.9827,204.9827,15165.0
2019-10-17 13:10:00,235.73,235.8,235.67,235.8,10430.0,204.9653,205.0262,204.9131,205.0262,10430.0
2019-10-17 13:15:00,235.82,236.1,235.82,235.97,5807.0,205.0436,205.287,205.0436,205.174,5807.0
2019-10-17 13:20:00,235.93,235.96,235.85,235.92,10682.0,205.1392,205.1653,205.0697,205.1305,10682.0
2019-10-17 13:25:00,235.87,235.93,235.83,235.86,5693.0,205.087,205.1392,205.0523,205.0783,5693.0
2019-10-17 13:30:00,235.91,236.07,235.91,236.02,6006.0,205.1218,205.2609,205.1218,205.2175,6006.0
2019-10-17 13:35:00,236.02,236.04,235.94,235.95,2532.0,205.2175,205.2349,205.1479,205.1566,2532.0
2019-10-17 13:40:00,235.95,236.08,235.92,236.03,16989.0,205.1566,205.2696,205.1305,205.2262,16989.0
2019-10-17 13:45:00,236.03,236.4,235.99,236.39,18419.0,205.2262,205.5479,205.1914,205.5392,18419.0
2019-10-17 13:50:00,236.42,236.44,236.32,236.43,12179.0,205.5653,205.5827,205.4783,205.574,12179.0
2019-10-17 13:55:00,236.38,236.45,236.3,236.39,14172.0,205.5305,205.5913,205.4609,205.5392,14172.0
2019-10-17 14:00:00,236.42,236.53,236.29,236.35,24984.0,205.5653,205.6609,205.4522,205.5044,24984.0
2019-10-17 14:05:00,236.35,236.59,236.33,236.58,12472.0,205.5044,205.7131,205.487,205.7044,12472.0
2019-10-17 14:10:00,236.58,236.66,236.5,236.59,9041.0,205.7044,205.7739,205.6348,205.7131,9041.0
2019-10-17 14:15:00,236.59,236.63,236.5,236.57,13707.0,205.7131,205.7479,205.6348,205.6957,13707.0
2019-10-17 14:20:00,236.55,236.58,236.45,236.53,9660.0,205.6783,205.7044,205.5913,205.6609,9660.0
2019-10-17 14:25:00,236.5,236.68,236.5,236.62,17414.0,205.6348,205.7913,205.6348,205.7392,17414.0
2019-10-17 14:30:00,236.6,236.67,236.48,236.67,25671.0,205.7218,205.7826,205.6174,205.7826,25671.0
2019-10-17 14:35:00,236.7,236.92,236.7,236.83,28549.0,205.8087,206.0,205.8087,205.9218,28549.0
2019-10-17 14:40:00,236.81,236.82,236.67,236.82,18546.0,205.9044,205.9131,205.7826,205.9131,18546.0
2019-10-17 14:45:00,236.79,237.0,236.74,236.96,22137.0,205.887,206.0696,205.8435,206.0348,22137.0
2019-10-17 14:50:00,236.98,237.05,236.72,236.87,28925.0,206.0522,206.113,205.8261,205.9565,28925.0
2019-10-17 14:55:00,236.87,236.9,236.74,236.74,8067.0,205.9565,205.9826,205.8435,205.8435,8067.0
2019-10-17 15:00:00,236.78,236.84,236.75,236.84,17076.0,205.8783,205.9304,205.8522,205.9304,17076.0
2019-10-17 15:05:00,236.85,236.9,236.77,236.78,9319.0,205.9391,205.9826,205.8696,205.8783,9319.0
2019-10-17 15:10:00,236.73,236.82,236.72,236.82,10336.0,205.8348,205.9131,205.8261,205.9131,10336.0
2019-10-17 15:15:00,236.82,236.86,236.64,236.7,18031.0,205.9131,205.9478,205.7566,205.8087,18031.0
2019-10-17 15:20:00,236.71,236.79,236.69,236.78,33695.0,205.8174,205.887,205.8,205.8783,33695.0
2019-10-17 15:25:00,236.77,236.91,236.77,236.87,22081.0,205.8696,205.9913,205.8696,205.9565,22081.0
2019-10-17 15:30:00,236.88,236.93,236.78,236.82,21264.0,205.9652,206.0087,205.8783,205.9131,21264.0
2019-10-17 15:35:00,236.81,236.9,236.73,236.84,23087.0,205.9044,205.9826,205.8348,205.9304,23087.0
2019-10-17 15:40:00,236.85,236.92,236.79,236.8,13111.0,205.9391,206.0,205.887,205.8957,13111.0
2019-10-17 15:45:00,236.8,236.82,236.67,236.74,21734.0,205.8957,205.9131,205.7826,205.8435,21734.0
2019-10-17 15:50:00,236.7,236.93,236.62,236.9,36907.0,205.8087,206.0087,205.7392,205.9826,36907.0
2019-10-17 15:55:00,236.88,236.98,236.75,236.93,116248.0,205.9652,206.0522,205.8522,206.0087,116248.0
2019-10-18 09:30:00,236.99,237.29,235.64,237.05,413806.0,206.0609,206.3217,204.8871,206.113,413806.0
2019-10-18 09:35:00,237.05,237.05,236.52,236.77,42877.0,206.113,206.113,205.6522,205.8696,42877.0
2019-10-18 09:40:00,236.77,236.91,236.54,236.91,15730.0,205.8696,205.9913,205.6696,205.9913,15730.0
2019-10-18 09:45:00,236.9,237.63,236.9,237.25,30142.0,205.9826,206.6173,205.9826,206.2869,30142.0
2019-10-18 09:50:00,237.13,237.25,237.0,237.17,17379.0,206.1826,206.2869,206.0696,206.2174,17379.0
2019-10-18 09:55:00,237.15,237.53,237.1,237.49,33639.0,206.2,206.5304,206.1565,206.4956,33639.0
2019-10-18 10:00:00,237.51,237.51,237.0,237.0,18346.0,206.513,206.513,206.0696,206.0696,18346.0
2019-10-18 10:05:00,236.96,236.99,236.74,236.93,16637.0,206.0348,206.0609,205.8435,206.0087,16637.0
2019-10-18 10:10:00,237.02,237.03,236.73,236.87,11413.0,206.087,206.0957,205.8348,205.9565,11413.0
2019-10-18 10:15:00,236.84,236.98,236.77,236.93,8846.0,205.9304,206.0522,205.8696,206.0087,8846.0
2019-10-18 10:20:00,236.92,237.02,236.86,237.0,18133.0,206.0,206.087,205.9478,206.0696,18133.0
2019-10-18 10:25:00,237.02,237.17,236.8,237.15,30948.0,206.087,206.2174,205.8957,206.2,30948.0
2019-10-18 10:30:00,237.23,237.43,237.07,237.28,24173.0,206.2696,206.4434,206.1304,206.313,24173.0
2019-10-18 10:35:00,237.26,237.85,237.26,237.69,35542.0,206.2956,206.8086,206.2956,206.6695,35542.0
2019-10-18 10:40:00,237.68,237.69,237.37,237.55,16576.0,206.6608,206.6695,206.3913,206.5478,16576.0
2019-10-18 10:45:00,237.61,237.61,237.38,237.54,12552.0,206.6,206.6,206.4,206.5391,12552.0
2019-10-18 10:50:00,237.55,237.64,237.51,237.51,13125.0,206.5478,206.626,206.513,206.513,13125.0
2019-10-18 10:55:00,237.51,237.73,237.42,237.6,15630.0,206.513,206.7043,206.4348,206.5913,15630.0
2019-10-18 11:00:00,237.64,237.67,237.44,237.52,28202.0,206.626,206.6521,206.4521,206.5217,28202.0
2019-10-18 11:05:00,237.5,237.6,237.44,237.55,10520.0,206.5043,206.5913,206.4521,206.5478,10520.0
2019-10-18 11:10:00,237.52,237.7,237.5,237.6,10893.0,206.5217,206.6782,206.5043,206.5913,10893.0
2019-10-18 11:15:00,237.64,237.73,237.6,237.67,12818.0,206.626,206.7043,206.5913,206.6521,12818.0
2019-10-18 11:20:00,237.7,237.84,237.69,237.78,12684.0,206.6782,206.7999,206.6695,206.7478,12684.0
2019-10-18 11:25:00,237.76,237.86,237.72,237.81,14326.0,206.7304,206.8173,206.6956,206.7739,14326.0
2019-10-18 11:30:00,237.84,237.95,237.7,237.72,20711.0,206.7999,206.8956,206.6782,206.6956,20711.0
2019-10-18 11:35:00,237.75,237.9,237.74,237.86,8243.0,206.7217,206.8521,206.713,206.8173,8243.0
2019-10-18 11:40:00,237.85,237.94,237.75,237.88,12871.0,206.8086,206.8869,206.7217,206.8347,12871.0
2019-10-18 11:45:00,237.86,237.88,237.7,237.75,10300.0,206.8173,206.8347,206.6782,206.7217,10300.0
2019-10-18 11:50:00,237.71,237.72,237.45,237.47,16374.0,206.6869,206.6956,206.4608,206.4782,16374.0
2019-10-18 11:55:00,237.51,237.57,237.41,237.41,22969.0,206.513,206.5652,206.4261,206.4261,22969.0
2019-10-18 12:00:00,237.39,237.56,237.34,237.41,18811.0,206.4087,206.5565,206.3652,206.4261,18811.0
2019-10-18 12:05:00,237.42,237.49,237.31,237.42,19368.0,206.4348,206.4956,206.3391,206.4348,19368.0
2019-10-18 12:10:00,237.41,237.63,237.41,237.43,8742.0,206.4261,206.6173,206.4261,206.4434,8742.0
2019-10-18 12:15:00,237.43,237.46,237.23,237.29,15023.0,206.4434,206.4695,206.2696,206.3217,15023.0
2019-10-18 12:20:00,237.29,237.33,237.02,237.16,25195.0,206.3217,206.3565,206.087,206.2087,25195.0
2019-10-18 12:25:00,237.11,237.22,237.08,237.12,11990.0,206.1652,206.2609,206.1391,206.1739,11990.0
2019-10-18 12:30:00,237.14,237.37,237.1,237.35,19857.0,206.1913,206.3913,206.1565,206.3739,19857.0
2019-10-18 12:35:00,237.37,237.62,237.31,237.58,9231.0,206.3913,206.6087,206.3391,206.5739,9231.0
2019-10-18 12:40:00,237.55,237.82,237.51,237.8,12013.0,206.5478,206.7826,206.513,206.7652,12013.0
2019-10-18 12:45:00,237.8,237.88,237.7,237.71,21174.0,206.7652,206.8347,206.6782,206.6869,21174.0
2019-10-18 12:50:00,237.7,237.72,237.5,237.61,10200.0,206.6782,206.6956,206.5043,206.6,10200.0
2019-10-18 12:55:00,237.64,237.74,237.58,237.74,4367.0,206.626,206.713,206.5739,206.713,4367.0
2019-10-18 13:00:00,237.71,237.83,237.6,237.74,22520.0,206.6869,206.7912,206.5913,206.713,22520.0
2019-10-18 13:05:00,237.77,237.83,237.71,237.75,15836.0,206.7391,206.7912,206.6869,206.7217,15836.0
2019-10-18 13:10:00,237.75,237.92,237.75,237.92,6360.0,206.7217,206.8695,206.7217,206.8695,6360.0
2019-10-18 13:15:00,237.94,238.07,237.93,238.03,8416.0,206.8869,206.9999,206.8782,206.9651,8416.0
2019-10-18 13:20:00,238.04,238.1,237.98,238.05,7847.0,206.9738,207.026,206.9217,206.9825,7847.0
2019-10-18 13:25:00,238.04,238.07,237.92,237.99,10188.0,206.9738,206.9999,206.8695,206.9304,10188.0
2019-10-18 13:30:00,238.01,238.13,237.99,238.04,9402.0,206.9478,207.0521,206.9304,206.9738,9402.0
2019-10-18 13:35:00,238.04,238.17,238.03,238.1,11337.0,206.9738,207.0869,206.9651,207.026,11337.0
2019-10-18 13:40:00,238.11,238.25,238.06,238.23,18460.0,207.0347,207.1564,206.9912,207.139,18460.0
2019-10-18 13:45:00,238.21,238.48,238.19,238.44,18522.0,207.1217,207.3564,207.1043,207.3216,18522.0
2019-10-18 13:50:00,238.44,238.5,238.32,238.37,16670.0,207.3216,207.3738,207.2173,207.2608,16670.0
2019-10-18 13:55:00,238.37,238.47,238.35,238.47,15509.0,207.2608,207.3477,207.2434,207.3477,15509.0
2019-10-18 14:00:00,238.48,238.55,238.25,238.25,17615.0,207.3564,207.4173,207.1564,207.1564,17615.0
2019-10-18 14:05:00,238.25,238.33,238.22,238.26,11829.0,207.1564,207.226,207.1303,207.1651,11829.0
2019-10-18 14:10:00,238.24,238.45,238.21,238.25,7656.0,207.1477,207.3303,207.1217,207.1564,7656.0
2019-10-18 14:15:00,238.27,238.56,238.2,238.41,51472.0,207.1738,207.426,207.113,207.2956,51472.0
2019-10-18 14:20:00,238.37,238.61,238.36,238.47,17230.0,207.2608,207.4694,207.2521,207.3477,17230.0
2019-10-18 14:25:00,238.47,238.67,238.4,238.67,12604.0,207.3477,207.5216,207.2869,207.5216,12604.0
2019-10-18 14:30:00,238.64,238.73,238.58,238.59,8789.0,207.4955,207.5738,207.4434,207.4521,8789.0
2019-10-18 14:35:00,238.63,238.63,238.42,238.46,16886.0,207.4868,207.4868,207.3042,207.339,16886.0
2019-10-18 14:40:00,238.45,238.52,238.38,238.41,16749.0,207.3303,207.3912,207.2695,207.2956,16749.0
2019-10-18 14:45:00,238.39,238.41,238.23,238.31,9219.0,207.2782,207.2956,207.139,207.2086,9219.0
2019-10-18 14:50:00,238.32,238.53,238.26,238.4,25849.0,207.2173,207.3999,207.1651,207.2869,25849.0
2019-10-18 14:55:00,238.4,238.47,238.34,238.46,17027.0,207.2869,207.3477,207.2347,207.339,17027.0
2019-10-18 15:00:00,238.46,238.63,238.42,238.51,34169.0,207.339,207.4868,207.3042,207.3825,34169.0
2019-10-18 15:05:00,238.51,238.57,238.45,238.5,13701.0,207.3825,207.4347,207.3303,207.3738,13701.0
2019-10-18 15:10:00,238.45,238.52,238.38,238.39,28801.0,207.3303,207.3912,207.2695,207.2782,28801.0
2019-10-18 15:15:00,238.38,238.43,238.27,238.4,23684.0,207.2695,207.3129,207.1738,207.2869,23684.0
2019-10-18 15:20:00,238.4,238.49,238.33,238.35,20825.0,207.2869,207.3651,207.226,207.2434,20825.0
2019-10-18 15:25:00,238.34,238.35,238.18,238.19,19060.0,207.2347,207.2434,207.0956,207.1043,19060.0
2019-10-18 15:30:00,238.2,238.32,238.2,238.28,28734.0,207.113,207.2173,207.113,207.1825,28734.0
2019-10-18 15:35:00,238.27,238.32,238.16,238.16,26552.0,207.1738,207.2173,207.0782,207.0782,26552.0
2019-10-18 15:40:00,238.2,238.25,238.09,238.11,42088.0,207.113,207.1564,207.0173,207.0347,42088.0
2019-10-18 15:45:00,238.12,238.18,238.08,238.16,29300.0,207.0434,207.0956,207.0086,207.0782,29300.0
2019-10-18 15:50:00,238.17,238.27,238.06,238.16,51772.0,207.0869,207.1738,206.9912,207.0782,51772.0
2019-10-18 15:55:00,238.16,238.17,237.92,237.92,130403.0,207.0782,207.0869,206.8695,206.8695,130403.0
2019-10-21 09:30:00,238.26,238.98,238.26,238.68,80284.0,207.1651,207.7912,207.1651,207.5303,80284.0
2019-10-21 09:35:00,238.78,238.99,238.63,238.67,13103.0,207.6173,207.7999,207.4868,207.5216,13103.0
2019-10-21 09:40:00,238.71,238.74,238.14,238.14,18034.0,207.5564,207.5825,207.0608,207.0608,18034.0
2019-10-21 09:45:00,238.2,238.29,237.87,238.01,29719.0,207.113,207.1912,206.826,206.9478,29719.0
2019-10-21 09:50:00,237.98,238.21,237.92,238.05,13713.0,206.9217,207.1217,206.8695,206.9825,13713.0
2019-10-21 09:55:00,238.08,238.13,237.77,237.88,15365.0,207.0086,207.0521,206.7391,206.8347,15365.0
2019-10-21 10:00:00,237.88,238.09,237.83,237.89,12546.0,206.8347,207.0173,206.7912,206.8434,12546.0
2019-10-21 10:05:00,237.89,237.89,237.58,237.58,14832.0,206.8434,206.8434,206.5739,206.5739,14832.0
2019-10-21 10:10:00,237.62,237.69,237.45,237.54,20065.0,206.6087,206.6695,206.4608,206.5391,20065.0
2019-10-21 10:15:00,237.56,237.59,237.22,237.42,26064.0,206.5565,206.5826,206.2609,206.4348,26064.0
2019-10-21 10:20:00,237.41,237.53,237.34,237.4,11774.0,206.4261,206.5304,206.3652,206.4174,11774.0
2019-10-21 10:25:00,237.41,237.54,237.36,237.5,18454.0,206.4261,206.5391,206.3826,206.5043,18454.0
2019-10-21 10:30:00,237.49,237.52,237.3,237.33,16055.0,206.4956,206.5217,206.3304,206.3565,16055.0
2019-10-21 10:35:00,237.33,237.33,237.08,237.24,24440.0,206.3565,206.3565,206.1391,206.2782,24440.0
2019-10-21 10:40:00,237.24,237.26,237.02,237.03,12207.0,206.2782,206.2956,206.087,206.0957,12207.0
2019-10-21 10:45:00,237.04,237.11,236.84,236.88,17508.0,206.1043,206.1652,205.9304,205.9652,17508.0
2019-10-21 10:50:00,236.92,237.33,236.85,237.3,23619.0,206.0,206.3565,205.9391,206.3304,23619.0
2019-10-21 10:55:00,237.31,237.49,237.23,237.42,19594.0,206.3391,206.4956,206.2696,206.4348,19594.0
2019-10-21 11:00:00,237.46,237.67,237.39,237.56,21085.0,206.4695,206.6521,206.4087,206.5565,21085.0
2019-10-21 11:05:00,237.59,237.75,237.53,237.55,13707.0,206.5826,206.7217,206.5304,206.5478,13707.0
2019-10-21 11:10:00,237.6,237.66,237.56,237.61,8967.0,206.5913,206.6434,206.5565,206.6,8967.0
2019-10-21 11:15:00,237.61,237.61,237.52,237.57,12100.0,206.6,206.6,206.5217,206.5652,12100.0
2019-10-21 11:20:00,237.54,237.57,237.48,237.5,7136.0,206.5391,206.5652,206.4869,206.5043,7136.0
2019-10-21 11:25:00,237.5,237.68,237.47,237.62,10199.0,206.5043,206.6608,206.4782,206.6087,10199.0
2019-10-21 11:30:00,237.59,237.62,237.43,237.44,9870.0,206.5826,206.6087,206.4434,206.4521,9870.0
2019-10-21 11:35:00,237.45,237.46,237.06,237.1,10221.0,206.4608,206.4695,206.1217,206.1565,10221.0
2019-10-21 11:40:00,237.11,237.24,237.1,237.11,9514.0,206.1652,206.2782,206.1565,206.1652,9514.0
2019-10-21 11:45:00,237.11,237.24,237.06,237.21,9889.0,206.1652,206.2782,206.1217,206.2522,9889.0
2019-10-21 11:50:00,237.12,237.13,236.96,237.13,6584.0,206.1739,206.1826,206.0348,206.1826,6584.0
2019-10-21 11:55:00,237.19,237.19,237.04,237.09,4164.0,206.2348,206.2348,206.1043,206.1478,4164.0
2019-10-21 12:00:00,237.08,237.08,236.84,236.91,9594.0,206.1391,206.1391,205.9304,205.9913,9594.0
2019-10-21 12:05:00,236.9,236.97,236.84,236.89,5304.0,205.9826,206.0435,205.9304,205.9739,5304.0
2019-10-21 12:10:00,236.89,237.03,236.88,236.91,9514.0,205.9739,206.0957,205.9652,205.9913,9514.0
2019-10-21 12:15:00,236.91,236.92,236.53,236.54,13931.0,205.9913,206.0,205.6609,205.6696,13931.0
2019-10-21 12:20:00,236.59,236.64,236.55,236.62,7757.0,205.7131,205.7566,205.6783,205.7392,7757.0
2019-10-21 12:25:00,236.62,236.82,236.61,236.82,6062.0,205.7392,205.9131,205.7305,205.9131,6062.0
2019-10-21 12:30:00,236.84,237.07,236.8,237.0,8286.0,205.9304,206.1304,205.8957,206.0696,8286.0
2019-10-21 12:35:00,236.97,236.97,236.84,236.88,3833.0,206.0435,206.0435,205.9304,205.9652,3833.0
2019-10-21 12:40:00,236.87,236.9,236.77,236.78,5113.0,205.9565,205.9826,205.8696,205.8783,5113.0
2019-10-21 12:45:00,236.72,236.75,236.7,236.75,4018.0,205.8261,205.8522,205.8087,205.8522,4018.0
2019-10-21 12:50:00,236.79,236.86,236.76,236.76,7486.0,205.887,205.9478,205.8609,205.8609,7486.0
2019-10-21 12:55:00,236.77,236.78,236.67,236.67,3082.0,205.8696,205.8783,205.7826,205.7826,3082.0
2019-10-21 13:00:00,236.67,236.68,236.58,236.59,6967.0,205.7826,205.7913,205.7044,205.7131,6967.0
2019-10-21 13:05:00,236.62,236.64,236.37,236.46,11791.0,205.7392,205.7566,205.5218,205.6,11791.0
2019-10-21 13:10:00,236.45,236.45,236.3,236.41,10498.0,205.5913,205.5913,205.4609,205.5566,10498.0
2019-10-21 13:15:00,236.43,236.51,236.37,236.39,10647.0,205.574,205.6435,205.5218,205.5392,10647.0
2019-10-21 13:20:00,236.41,236.41,235.83,235.84,29044.0,205.5566,205.5566,205.0523,205.061,29044.0
2019-10-21 13:25:00,235.83,236.05,235.83,236.04,13418.0,205.0523,205.2436,205.0523,205.2349,13418.0
2019-10-21 13:30:00,236.05,236.05,235.94,235.95,6514.0,205.2436,205.2436,205.1479,205.1566,6514.0
2019-10-21 13:35:00,235.93,235.94,235.82,235.86,10085.0,205.1392,205.1479,205.0436,205.0783,10085.0
2019-10-21 13:40:00,235.89,235.89,235.7,235.7,12726.0,205.1044,205.1044,204.9392,204.9392,12726.0
2019-10-21 13:45:00,235.7,235.75,235.61,235.65,18228.0,204.9392,204.9827,204.861,204.8958,18228.0
2019-10-21 13:50:00,235.65,235.83,235.64,235.79,14467.0,204.8958,205.0523,204.8871,205.0175,14467.0
2019-10-21 13:55:00,235.79,235.79,235.64,235.7,11894.0,205.0175,205.0175,204.8871,204.9392,11894.0
2019-10-21 14:00:00,235.7,236.01,235.68,235.94,10621.0,204.9392,205.2088,204.9218,205.1479,10621.0
2019-10-21 14:05:00,236.0,236.27,235.99,236.25,7759.0,205.2001,205.4348,205.1914,205.4174,7759.0
2019-10-21 14:10:00,236.29,236.35,236.14,236.18,7672.0,205.4522,205.5044,205.3218,205.3566,7672.0
2019-10-21 14:15:00,236.22,236.37,236.22,236.31,6268.0,205.3914,205.5218,205.3914,205.4696,6268.0
2019-10-21 14:20:00,236.28,236.33,236.24,236.28,8998.0,205.4435,205.487,205.4088,205.4435,8998.0
2019-10-21 14:25:00,236.27,236.46,236.27,236.39,8741.0,205.4348,205.6,205.4348,205.5392,8741.0
2019-10-21 14:30:00,236.43,236.53,236.42,236.45,13832.0,205.574,205.6609,205.5653,205.5913,13832.0
2019-10-21 14:35:00,236.48,236.85,236.4,236.54,65974.0,205.6174,205.9391,205.5479,205.6696,65974.0
2019-10-21 14:40:00,236.48,236.63,236.48,236.63,8649.0,205.6174,205.7479,205.6174,205.7479,8649.0
2019-10-21 14:45:00,236.63,236.73,236.63,236.72,6104.0,205.7479,205.8348,205.7479,205.8261,6104.0
2019-10-21 14:50:00,236.71,236.83,236.64,236.8,6545.0,205.8174,205.9218,205.7566,205.8957,6545.0
2019-10-21 14:55:00,236.78,236.81,236.69,236.72,4360.0,205.8783,205.9044,205.8,205.8261,4360.0
2019-10-21 15:00:00,236.74,236.79,236.69,236.7,20577.0,205.8435,205.887,205.8,205.8087,20577.0
2019-10-21 15:05:00,236.63,236.64,236.57,236.61,4255.0,205.7479,205.7566,205.6957,205.7305,4255.0
2019-10-21 15:10:00,236.55,236.74,236.53,236.69,7554.0,205.6783,205.8435,205.6609,205.8,7554.0
2019-10-21 15:15:00,236.71,236.73,236.6,236.69,6858.0,205.8174,205.8348,205.7218,205.8,6858.0
2019-10-21 15:20:00,236.67,236.7,236.59,236.61,10101.0,205.7826,205.8087,205.7131,205.7305,10101.0
2019-10-21 15:25:00,236.62,236.78,236.62,236.71,16247.0,205.7392,205.8783,205.7392,205.8174,16247.0
2019-10-21 15:30:00,236.73,236.79,236.65,236.75,25759.0,205.8348,205.887,205.7652,205.8522,25759.0
2019-10-21 15:35:00,236.71,236.8,236.69,236.73,15661.0,205.8174,205.8957,205.8,205.8348,15661.0
2019-10-21 15:40:00,236.73,236.87,236.72,236.87,18224.0,205.8348,205.9565,205.8261,205.9565,18224.0
2019-10-21 15:45:00,236.86,236.88,236.67,236.68,25665.0,205.9478,205.9652,205.7826,205.7913,25665.0
2019-10-21 15:50:00,236.7,236.85,236.62,236.69,51427.0,205.8087,205.9391,205.7392,205.8,51427.0
2019-10-21 15:55:00,236.75,236.94,236.36,236.65,176405.0,205.8522,206.0174,205.5131,205.7652,176405.0
2019-10-22 09:30:00,237.3,237.99,236.51,237.88,52095.0,206.3304,206.9304,205.6435,206.8347,52095.0
2019-10-22 09:35:00,237.98,238.11,237.35,237.6,20367.0,206.9217,207.0347,206.3739,206.5913,20367.0
2019-10-22 09:40:00,237.63,238.0,237.62,237.94,18423.0,206.6173,206.9391,206.6087,206.8869,18423.0
2019-10-22 09:45:00,237.95,238.3,237.93,238.11,23514.0,206.8956,207.1999,206.8782,207.0347,23514.0
2019-10-22 09:50:00,238.07,238.14,237.83,237.96,9879.0,206.9999,207.0608,206.7912,206.9043,9879.0
2019-10-22 09:55:00,237.96,237.98,237.7,237.91,23256.0,206.9043,206.9217,206.6782,206.8608,23256.0
2019-10-22 10:00:00,237.89,238.0,237.03,237.14,24508.0,206.8434,206.9391,206.0957,206.1913,24508.0
2019-10-22 10:05:00,237.06,237.31,236.96,237.02,13915.0,206.1217,206.3391,206.0348,206.087,13915.0
2019-10-22 10:10:00,236.99,237.16,236.88,237.09,12816.0,206.0609,206.2087,205.9652,206.1478,12816.0
2019-10-22 10:15:00,237.13,237.18,236.95,237.02,9240.0,206.1826,206.2261,206.0261,206.087,9240.0
2019-10-22 10:20:00,236.99,237.1,236.97,237.04,3460.0,206.0609,206.1565,206.0435,206.1043,3460.0
2019-10-22 10:25:00,237.05,237.25,237.05,237.05,6312.0,206.113,206.2869,206.113,206.113,6312.0
2019-10-22 10:30:00,237.11,237.21,236.65,236.66,19880.0,206.1652,206.2522,205.7652,205.7739,19880.0
2019-10-22 10:35:00,236.56,236.71,236.52,236.64,10375.0,205.687,205.8174,205.6522,205.7566,10375.0
2019-10-22 10:40:00,236.66,236.94,236.66,236.94,7821.0,205.7739,206.0174,205.7739,206.0174,7821.0
2019-10-22 10:45:00,236.93,237.32,236.91,237.28,12905.0,206.0087,206.3478,205.9913,206.313,12905.0
2019-10-22 10:50:00,237.3,237.81,237.29,237.81,14070.0,206.3304,206.7739,206.3217,206.7739,14070.0
2019-10-22 10:55:00,237.83,237.9,237.3,237.3,11678.0,206.7912,206.8521,206.3304,206.3304,11678.0
2019-10-22 11:00:00,237.28,237.36,237.19,237.34,14236.0,206.313,206.3826,206.2348,206.3652,14236.0
2019-10-22 11:05:00,237.36,237.6,237.27,237.54,12903.0,206.3826,206.5913,206.3043,206.5391,12903.0
2019-10-22 11:10:00,237.54,237.56,237.29,237.33,13305.0,206.5391,206.5565,206.3217,206.3565,13305.0
2019-10-22 11:15:00,237.37,237.54,237.25,237.48,31030.0,206.3913,206.5391,206.2869,206.4869,31030.0
2019-10-22 11:20:00,237.44,237.57,237.37,237.52,9359.0,206.4521,206.5652,206.3913,206.5217,9359.0
2019-10-22 11:25:00,237.53,237.61,237.47,237.55,11608.0,206.5304,206.6,206.4782,206.5478,11608.0
2019-10-22 11:30:00,237.49,237.62,237.45,237.62,12159.0,206.4956,206.6087,206.4608,206.6087,12159.0
2019-10-22 11:35:00,237.6,237.94,237.55,237.83,8229.0,206.5913,206.8869,206.5478,206.7912,8229.0
2019-10-22 11:40:00,237.84,237.95,237.77,237.84,12689.0,206.7999,206.8956,206.7391,206.7999,12689.0
2019-10-22 11:45:00,237.79,237.89,237.71,237.77,18380.0,206.7565,206.8434,206.6869,206.7391,18380.0
2019-10-22 11:50:00,237.81,238.07,237.78,238.04,14380.0,206.7739,206.9999,206.7478,206.9738,14380.0
2019-10-22 11:55:00,238.04,238.04,237.82,237.94,8022.0,206.9738,206.9738,206.7826,206.8869,8022.0
2019-10-22 12:00:00,237.94,238.05,237.87,237.87,7842.0,206.8869,206.9825,206.826,206.826,7842.0
2019-10-22 12:05:00,237.93,237.95,237.76,237.78,3740.0,206.8782,206.8956,206.7304,206.7478,3740.0
2019-10-22 12:10:00,237.78,237.78,237.67,237.72,5839.0,206.7478,206.7478,206.6521,206.6956,5839.0
2019-10-22 12:15:00,237.75,238.01,237.75,237.97,18021.0,206.7217,206.9478,206.7217,206.913,18021.0
2019-10-22 12:20:00,237.99,238.04,237.92,238.03,29205.0,206.9304,206.9738,206.8695,206.9651,29205.0
2019-10-22 12:25:00,238.04,238.18,238.0,238.18,18314.0,206.9738,207.0956,206.9391,207.0956,18314.0
2019-10-22 12:30:00,238.17,238.17,237.89,237.89,6889.0,207.0869,207.0869,206.8434,206.8434,6889.0
2019-10-22 12:35:00,237.85,237.85,237.61,237.62,5143.0,206.8086,206.8086,206.6,206.6087,5143.0
2019-10-22 12:40:00,237.63,237.81,237.62,237.72,6632.0,206.6173,206.7739,206.6087,206.6956,6632.0
2019-10-22 12:45:00,237.71,237.71,237.55,237.59,7101.0,206.6869,206.6869,206.5478,206.5826,7101.0
2019-10-22 12:50:00,237.55,237.57,237.49,237.53,7954.0,206.5478,206.5652,206.4956,206.5304,7954.0
2019-10-22 12:55:00,237.5,237.65,237.5,237.65,4302.0,206.5043,206.6347,206.5043,206.6347,4302.0
2019-10-22 13:00:00,237.65,237.83,237.63,237.63,10701.0,206.6347,206.7912,206.6173,206.6173,10701.0
2019-10-22 13:05:00,237.66,237.74,237.65,237.74,7477.0,206.6434,206.713,206.6347,206.713,7477.0
2019-10-22 13:10:00,237.72,237.75,237.63,237.73,26424.0,206.6956,206.7217,206.6173,206.7043,26424.0
2019-10-22 13:15:00,237.71,237.73,237.62,237.62,8416.0,206.6869,206.7043,206.6087,206.6087,8416.0
2019-10-22 13:20:00,237.62,237.69,237.54,237.57,12485.0,206.6087,206.6695,206.5391,206.5652,12485.0
2019-10-22 13:25:00,237.56,237.63,237.54,237.57,9581.0,206.5565,206.6173,206.5391,206.5652,9581.0
2019-10-22 13:30:00,237.57,237.78,237.56,237.74,9583.0,206.5652,206.7478,206.5565,206.713,9583.0
2019-10-22 13:35:00,237.72,237.85,237.7,237.8,8733.0,206.6956,206.8086,206.6782,206.7652,8733.0
2019-10-22 13:40:00,237.81,237.81,237.63,237.64,9819.0,206.7739,206.7739,206.6173,206.626,9819.0
2019-10-22 13:45:00,237.66,237.67,237.54,237.55,5067.0,206.6434,206.6521,206.5391,206.5478,5067.0
2019-10-22 13:50:00,237.55,237.58,237.39,237.49,8885.0,206.5478,206.5739,206.4087,206.4956,8885.0
2019-10-22 13:55:00,237.48,237.73,237.47,237.73,17922.0,206.4869,206.7043,206.4782,206.7043,17922.0
2019-10-22 14:00:00,237.71,237.73,237.64,237.67,11987.0,206.6869,206.7043,206.626,206.6521,11987.0
2019-10-22 14:05:00,237.72,237.87,237.67,237.7,16805.0,206.6956,206.826,206.6521,206.6782,16805.0
2019-10-22 14:10:00,237.7,237.83,237.67,237.77,6048.0,206.6782,206.7912,206.6521,206.7391,6048.0
2019-10-22 14:15:00,237.75,237.8,237.72,237.77,7612.0,206.7217,206.7652,206.6956,206.7391,7612.0
2019-10-22 14:20:00,237.79,237.81,237.7,237.7,10185.0,206.7565,206.7739,206.6782,206.6782,10185.0
2019-10-22 14:25:00,237.74,237.83,237.57,237.73,16301.0,206.713,206.7912,206.5652,206.7043,16301.0
2019-10-22 14:30:00,237.73,237.78,237.25,237.5,24592.0,206.7043,206.7478,206.2869,206.5043,24592.0
2019-10-22 14:35:00,237.45,237.55,237.3,237.43,9844.0,206.4608,206.5478,206.3304,206.4434,9844.0
2019-10-22 14:40:00,237.39,237.42,237.22,237.38,9637.0,206.4087,206.4348,206.2609,206.4,9637.0
2019-10-22 14:45:00,237.36,237.36,237.16,237.25,6084.0,206.3826,206.3826,206.2087,206.2869,6084.0
2019-10-22 14:50:00,237.2,237.22,236.84,236.95,16866.0,206.2435,206.2609,205.9304,206.0261,16866.0
2019-10-22 14:55:00,236.97,237.15,236.95,237.07,14162.0,206.0435,206.2,206.0261,206.1304,14162.0
2019-10-22 15:00:00,237.07,237.2,237.02,237.16,10466.0,206.1304,206.2435,206.087,206.2087,10466.0
2019-10-22 15:05:00,237.13,237.45,237.05,237.42,23093.0,206.1826,206.4608,206.113,206.4348,23093.0
2019-10-22 15:10:00,237.39,237.5,237.31,237.45,23526.0,206.4087,206.5043,206.3391,206.4608,23526.0
2019-10-22 15:15:00,237.46,237.68,237.45,237.67,21828.0,206.4695,206.6608,206.4608,206.6521,21828.0
2019-10-22 15:20:00,237.65,237.79,237.52,237.67,27042.0,206.6347,206.7565,206.5217,206.6521,27042.0
2019-10-22 15:25:00,237.66,237.93,237.65,237.8,16657.0,206.6434,206.8782,206.6347,206.7652,16657.0
2019-10-22 15:30:00,237.8,237.83,237.67,237.69,70983.0,206.7652,206.7912,206.6521,206.6695,70983.0
2019-10-22 15:35:00,237.72,237.81,237.51,237.55,19586.0,206.6956,206.7739,206.513,206.5478,19586.0
2019-10-22 15:40:00,237.54,237.56,237.25,237.26,20485.0,206.5391,206.5565,206.2869,206.2956,20485.0
2019-10-22 15:45:00,237.27,237.3,236.87,237.08,29819.0,206.3043,206.3304,205.9565,206.1391,29819.0
2019-10-22 15:50:00,237.13,237.26,237.03,237.24,44331.0,206.1826,206.2956,206.0957,206.2782,44331.0
2019-10-22 15:55:00,237.24,237.43,237.03,237.19,93598.0,206.2782,206.4434,206.0957,206.2348,93598.0
2019-10-23 09:30:00,236.66,237.41,236.43,236.89,55264.0,205.7739,206.4261,205.574,205.9739,55264.0
2019-10-23 09:35:00,237.08,237.12,236.47,236.69,8671.0,206.1391,206.1739,205.6087,205.8,8671.0
2019-10-23 09:40:00,236.69,236.77,236.3,236.36,6114.0,205.8,205.8696,205.4609,205.5131,6114.0
2019-10-23 09:45:00,236.41,236.48,236.1,236.1,17393.0,205.5566,205.6174,205.287,205.287,17393.0
2019-10-23 09:50:00,236.1,236.11,235.52,235.55,21190.0,205.287,205.2957,204.7827,204.8088,21190.0
2019-10-23 09:55:00,235.55,236.08,235.0,235.98,29545.0,204.8088,205.2696,204.3306,205.1827,29545.0
2019-10-23 10:00:00,235.84,235.85,235.51,235.6,23938.0,205.061,205.0697,204.774,204.8523,23938.0
2019-10-23 10:05:00,235.55,235.67,235.29,235.36,11939.0,204.8088,204.9131,204.5827,204.6436,11939.0
2019-10-23 10:10:00,235.39,235.42,235.14,235.19,14160.0,204.6697,204.6958,204.4523,204.4958,14160.0
2019-10-23 10:15:00,235.29,235.34,235.13,235.14,10560.0,204.5827,204.6262,204.4436,204.4523,10560.0
2019-10-23 10:20:00,235.14,235.14,235.01,235.08,12863.0,204.4523,204.4523,204.3393,204.4001,12863.0
2019-10-23 10:25:00,235.09,235.23,235.06,235.11,8427.0,204.4088,204.5306,204.3828,204.4262,8427.0
2019-10-23 10:30:00,235.13,235.3,235.04,235.2,14181.0,204.4436,204.5914,204.3654,204.5045,14181.0
2019-10-23 10:35:00,235.21,235.31,235.11,235.26,7288.0,204.5132,204.6001,204.4262,204.5567,7288.0
2019-10-23 10:40:00,235.23,235.23,235.05,235.14,7040.0,204.5306,204.5306,204.3741,204.4523,7040.0
2019-10-23 10:45:00,235.17,235.24,234.6,234.6,20794.0,204.4784,204.5393,203.9828,203.9828,20794.0
2019-10-23 10:50:00,234.62,234.93,234.36,234.91,15520.0,204.0002,204.2697,203.7741,204.2523,15520.0
2019-10-23 10:55:00,235.0,235.0,234.75,234.81,10319.0,204.3306,204.3306,204.1132,204.1654,10319.0
2019-10-23 11:00:00,234.82,235.22,234.82,235.22,15323.0,204.1741,204.5219,204.1741,204.5219,15323.0
2019-10-23 11:05:00,235.23,235.38,235.2,235.23,12989.0,204.5306,204.661,204.5045,204.5306,12989.0
2019-10-23 11:10:00,235.23,235.23,235.04,235.04,12420.0,204.5306,204.5306,204.3654,204.3654,12420.0
2019-10-23 11:15:00,235.04,235.26,235.04,235.15,6470.0,204.3654,204.5567,204.3654,204.461,6470.0
2019-10-23 11:20:00,235.18,235.25,235.12,235.17,6931.0,204.4871,204.548,204.4349,204.4784,6931.0
2019-10-23 11:25:00,235.17,235.42,235.12,235.41,12139.0,204.4784,204.6958,204.4349,204.6871,12139.0
2019-10-23 11:30:00,235.46,235.51,235.4,235.46,13875.0,204.7306,204.774,204.6784,204.7306,13875.0
2019-10-23 11:35:00,235.47,235.56,235.39,235.49,6198.0,204.7392,204.8175,204.6697,204.7566,6198.0
2019-10-23 11:40:00,235.49,235.57,235.43,235.51,8914.0,204.7566,204.8262,204.7045,204.774,8914.0
2019-10-23 11:45:00,235.52,235.55,235.46,235.47,6867.0,204.7827,204.8088,204.7306,204.7392,6867.0
2019-10-23 11:50:00,235.47,235.47,235.29,235.43,5888.0,204.7392,204.7392,204.5827,204.7045,5888.0
2019-10-23 11:55:00,235.42,235.43,235.1,235.16,19224.0,204.6958,204.7045,204.4175,204.4697,19224.0
2019-10-23 12:00:00,235.18,235.42,235.16,235.41,4927.0,204.4871,204.6958,204.4697,204.6871,4927.0
2019-10-23 12:05:00,235.38,235.45,235.28,235.34,5501.0,204.661,204.7219,204.574,204.6262,5501.0
2019-10-23 12:10:00,235.36,235.54,235.35,235.52,4036.0,204.6436,204.8001,204.6349,204.7827,4036.0
2019-10-23 12:15:00,235.47,235.57,235.46,235.47,6269.0,204.7392,204.8262,204.7306,204.7392,6269.0
2019-10-23 12:20:00,235.47,235.48,235.33,235.39,3104.0,204.7392,204.7479,204.6175,204.6697,3104.0
2019-10-23 12:25:00,235.43,235.44,235.35,235.44,3759.0,204.7045,204.7132,204.6349,204.7132,3759.0
2019-10-23 12:30:00,235.43,235.52,235.39,235.39,9792.0,204.7045,204.7827,204.6697,204.6697,9792.0
2019-10-23 12:35:00,235.38,235.45,235.36,235.42,6133.0,204.661,204.7219,204.6436,204.6958,6133.0
2019-10-23 12:40:00,235.45,235.5,235.38,235.42,3972.0,204.7219,204.7653,204.661,204.6958,3972.0
2019-10-23 12:45:00,235.43,235.43,235.28,235.3,11362.0,204.7045,204.7045,204.574,204.5914,11362.0
2019-10-23 12:50:00,235.33,235.37,235.24,235.33,4225.0,204.6175,204.6523,204.5393,204.6175,4225.0
2019-10-23 12:55:00,235.31,235.4,235.31,235.34,5740.0,204.6001,204.6784,204.6001,204.6262,5740.0
2019-10-23 13:00:00,235.33,235.41,235.29,235.29,7760.0,204.6175,204.6871,204.5827,204.5827,7760.0
2019-10-23 13:05:00,235.28,235.3,235.13,235.15,4580.0,204.574,204.5914,204.4436,204.461,4580.0
2019-10-23 13:10:00,235.15,235.15,234.82,234.82,7290.0,204.461,204.461,204.1741,204.1741,7290.0
2019-10-23 13:15:00,234.81,234.84,234.75,234.79,6460.0,204.1654,204.1915,204.1132,204.148,6460.0
2019-10-23 13:20:00,234.79,234.8,234.71,234.8,13346.0,204.148,204.1567,204.0784,204.1567,13346.0
2019-10-23 13:25:00,234.76,234.86,234.71,234.76,16302.0,204.1219,204.2089,204.0784,204.1219,16302.0
2019-10-23 13:30:00,234.77,234.8,234.71,234.76,8690.0,204.1306,204.1567,204.0784,204.1219,8690.0
2019-10-23 13:35:00,234.75,234.83,234.75,234.8,5852.0,204.1132,204.1828,204.1132,204.1567,5852.0
2019-10-23 13:40:00,234.78,235.06,234.78,234.95,8091.0,204.1393,204.3828,204.1393,204.2871,8091.0
2019-10-23 13:45:00,234.96,235.04,234.91,234.99,9626.0,204.2958,204.3654,204.2523,204.3219,9626.0
2019-10-23 13:50:00,235.0,235.0,234.95,234.95,7129.0,204.3306,204.3306,204.2871,204.2871,7129.0
2019-10-23 13:55:00,234.96,234.97,234.83,234.86,6534.0,204.2958,204.3045,204.1828,204.2089,6534.0
2019-10-23 14:00:00,234.85,234.96,234.75,234.84,9017.0,204.2002,204.2958,204.1132,204.1915,9017.0
2019-10-23 14:05:00,234.79,234.87,234.72,234.76,6002.0,204.148,204.2176,204.0871,204.1219,6002.0
2019-10-23 14:10:00,234.77,234.81,234.67,234.67,5551.0,204.1306,204.1654,204.0437,204.0437,5551.0
2019-10-23 14:15:00,234.68,234.74,234.57,234.61,7377.0,204.0523,204.1045,203.9567,203.9915,7377.0
2019-10-23 14:20:00,234.62,234.65,234.53,234.62,15253.0,204.0002,204.0263,203.9219,204.0002,15253.0
2019-10-23 14:25:00,234.61,234.63,234.47,234.53,20097.0,203.9915,204.0089,203.8698,203.9219,20097.0
2019-10-23 14:30:00,234.51,234.55,234.47,234.53,13914.0,203.9045,203.9393,203.8698,203.9219,13914.0
2019-10-23 14:35:00,234.54,234.69,234.5,234.5,13611.0,203.9306,204.061,203.8958,203.8958,13611.0
2019-10-23 14:40:00,234.5,234.58,234.46,234.5,12330.0,203.8958,203.9654,203.8611,203.8958,12330.0
2019-10-23 14:45:00,234.5,234.77,234.48,234.73,11564.0,203.8958,204.1306,203.8784,204.0958,11564.0
2019-10-23 14:50:00,234.71,234.81,234.55,234.66,18777.0,204.0784,204.1654,203.9393,204.035,18777.0
2019-10-23 14:55:00,234.68,234.83,234.66,234.8,15535.0,204.0523,204.1828,204.035,204.1567,15535.0
2019-10-23 15:00:00,234.76,234.78,234.68,234.77,13522.0,204.1219,204.1393,204.0523,204.1306,13522.0
2019-10-23 15:05:00,234.78,234.86,234.72,234.81,9374.0,204.1393,204.2089,204.0871,204.1654,9374.0
2019-10-23 15:10:00,234.81,234.82,234.6,234.6,10196.0,204.1654,204.1741,203.9828,203.9828,10196.0
2019-10-23 15:15:00,234.59,234.65,234.56,234.62,9335.0,203.9741,204.0263,203.948,204.0002,9335.0
2019-10-23 15:20:00,234.61,234.79,234.61,234.72,13211.0,203.9915,204.148,203.9915,204.0871,13211.0
2019-10-23 15:25:00,234.72,234.81,234.7,234.8,11025.0,204.0871,204.1654,204.0697,204.1567,11025.0
2019-10-23 15:30:00,234.8,235.07,234.79,234.9,39926.0,204.1567,204.3914,204.148,204.2436,39926.0
2019-10-23 15:35:00,234.92,234.95,234.73,234.74,21798.0,204.261,204.2871,204.0958,204.1045,21798.0
2019-10-23 15:40:00,234.75,234.9,234.68,234.73,29801.0,204.1132,204.2436,204.0523,204.0958,29801.0
2019-10-23 15:45:00,234.72,234.83,234.67,234.8,38477.0,204.0871,204.1828,204.0437,204.1567,38477.0
2019-10-23 15:50:00,234.81,234.88,234.45,234.48,57873.0,204.1654,204.2262,203.8524,203.8784,57873.0
2019-10-23 15:55:00,234.49,234.68,234.41,234.67,142197.0,203.8871,204.0523,203.8176,204.0437,142197.0
2019-10-24 09:30:00,234.81,236.37,234.68,235.85,65515.0,204.1654,205.5218,204.0523,205.0697,65515.0
2019-10-24 09:35:00,235.96,235.96,234.36,235.11,24275.0,205.1653,205.1653,203.7741,204.4262,24275.0
2019-10-24 09:40:00,235.01,235.12,234.48,234.61,16107.0,204.3393,204.4349,203.8784,203.9915,16107.0
2019-10-24 09:45:00,234.62,234.76,234.49,234.63,25040.0,204.0002,204.1219,203.8871,204.0089,25040.0
2019-10-24 09:50:00,234.62,235.03,234.3,235.03,18926.0,204.0002,204.3567,203.7219,204.3567,18926.0
2019-10-24 09:55:00,235.06,235.19,234.88,234.88,11004.0,204.3828,204.4958,204.2262,204.2262,11004.0
2019-10-24 10:00:00,234.9,235.12,234.81,235.12,25238.0,204.2436,204.4349,204.1654,204.4349,25238.0
2019-10-24 10:05:00,235.08,235.38,235.08,235.34,12299.0,204.4001,204.661,204.4001,204.6262,12299.0
2019-10-24 10:10:00,235.34,235.4,234.71,234.77,14367.0,204.6262,204.6784,204.0784,204.1306,14367.0
2019-10-24 10:15:00,234.74,235.01,234.66,234.86,8153.0,204.1045,204.3393,204.035,204.2089,8153.0
2019-10-24 10:20:00,234.89,235.04,234.88,234.93,11145.0,204.2349,204.3654,204.2262,204.2697,11145.0
2019-10-24 10:25:00,234.94,235.05,234.91,234.98,9597.0,204.2784,204.3741,204.2523,204.3132,9597.0
2019-10-24 10:30:00,234.97,234.98,234.65,234.85,9779.0,204.3045,204.3132,204.0263,204.2002,9779.0
2019-10-24 10:35:00,234.96,235.07,234.89,234.99,10123.0,204.2958,204.3914,204.2349,204.3219,10123.0
2019-10-24 10:40:00,235.0,235.04,234.94,234.94,13669.0,204.3306,204.3654,204.2784,204.2784,13669.0
2019-10-24 10:45:00,234.92,234.97,234.77,234.8,8799.0,204.261,204.3045,204.1306,204.1567,8799.0
2019-10-24 10:50:00,234.8,235.02,234.79,234.97,13480.0,204.1567,204.348,204.148,204.3045,13480.0
2019-10-24 10:55:00,234.97,235.02,234.75,234.95,10018.0,204.3045,204.348,204.1132,204.2871,10018.0
2019-10-24 11:00:00,235.0,235.06,234.92,234.98,12707.0,204.3306,204.3828,204.261,204.3132,12707.0
2019-10-24 11:05:00,234.98,235.0,234.85,234.94,5884.0,204.3132,204.3306,204.2002,204.2784,5884.0
2019-10-24 11:10:00,234.98,235.05,234.83,234.86,11877.0,204.3132,204.3741,204.1828,204.2089,11877.0
2019-10-24 11:15:00,234.85,235.0,234.8,235.0,7035.0,204.2002,204.3306,204.1567,204.3306,7035.0
2019-10-24 11:20:00,235.01,235.12,234.94,234.95,5922.0,204.3393,204.4349,204.2784,204.2871,5922.0
2019-10-24 11:25:00,234.96,235.04,234.92,235.02,13098.0,204.2958,204.3654,204.261,204.348,13098.0
2019-10-24 11:30:00,235.01,235.04,234.89,234.95,11530.0,204.3393,204.3654,204.2349,204.2871,11530.0
2019-10-24 11:35:00,234.98,235.0,234.87,234.92,13892.0,204.3132,204.3306,204.2176,204.261,13892.0
2019-10-24 11:40:00,234.93,235.01,234.88,235.01,6886.0,204.2697,204.3393,204.2262,204.3393,6886.0
2019-10-24 11:45:00,234.98,235.01,234.64,234.73,31947.0,204.3132,204.3393,204.0176,204.0958,31947.0
2019-10-24 11:50:00,234.75,234.77,234.43,234.47,14508.0,204.1132,204.1306,203.835,203.8698,14508.0
2019-10-24 11:55:00,234.47,234.5,234.35,234.45,9837.0,203.8698,203.8958,203.7654,203.8524,9837.0
2019-10-24 12:00:00,234.48,234.68,234.44,234.5,8109.0,203.8784,204.0523,203.8437,203.8958,8109.0
2019-10-24 12:05:00,234.54,234.54,234.25,234.3,10389.0,203.9306,203.9306,203.6785,203.7219,10389.0
2019-10-24 12:10:00,234.33,234.34,234.05,234.07,8143.0,203.748,203.7567,203.5046,203.522,8143.0
2019-10-24 12:15:00,234.02,234.03,233.67,233.83,21580.0,203.4785,203.4872,203.1742,203.3133,21580.0
2019-10-24 12:20:00,233.8,233.82,233.68,233.71,6886.0,203.2872,203.3046,203.1829,203.2089,6886.0
2019-10-24 12:25:00,233.7,233.91,233.7,233.84,20790.0,203.2002,203.3828,203.2002,203.322,20790.0
2019-10-24 12:30:00,233.84,234.02,233.8,233.98,24575.0,203.322,203.4785,203.2872,203.4437,24575.0
2019-10-24 12:35:00,234.0,234.22,233.97,234.21,12451.0,203.4611,203.6524,203.435,203.6437,12451.0
2019-10-24 12:40:00,234.21,234.28,234.1,234.11,9033.0,203.6437,203.7046,203.548,203.5567,9033.0
2019-10-24 12:45:00,234.13,234.2,234.01,234.03,9226.0,203.5741,203.635,203.4698,203.4872,9226.0
2019-10-24 12:50:00,234.03,234.12,234.03,234.07,6089.0,203.4872,203.5654,203.4872,203.522,6089.0
2019-10-24 12:55:00,234.11,234.12,233.96,234.0,8795.0,203.5567,203.5654,203.4263,203.4611,8795.0
2019-10-24 13:00:00,234.02,234.06,233.94,233.95,4309.0,203.4785,203.5133,203.4089,203.4176,4309.0
2019-10-24 13:05:00,233.99,234.07,233.8,233.8,5757.0,203.4524,203.522,203.2872,203.2872,5757.0
2019-10-24 13:10:00,233.78,234.12,233.75,234.09,7249.0,203.2698,203.5654,203.2437,203.5393,7249.0
2019-10-24 13:15:00,234.09,234.1,233.99,234.01,8320.0,203.5393,203.548,203.4524,203.4698,8320.0
2019-10-24 13:20:00,233.99,234.04,233.94,233.94,7303.0,203.4524,203.4959,203.4089,203.4089,7303.0
2019-10-24 13:25:00,233.96,234.04,233.93,233.96,8158.0,203.4263,203.4959,203.4002,203.4263,8158.0
2019-10-24 13:30:00,233.93,233.95,233.67,233.67,12805.0,203.4002,203.4176,203.1742,203.1742,12805.0
2019-10-24 13:35:00,233.69,233.71,233.51,233.53,15684.0,203.1916,203.2089,203.035,203.0524,15684.0
2019-10-24 13:40:00,233.5,233.5,233.41,233.43,9211.0,203.0263,203.0263,202.9481,202.9655,9211.0
2019-10-24 13:45:00,233.43,233.44,233.23,233.28,12523.0,202.9655,202.9742,202.7916,202.8351,12523.0
2019-10-24 13:50:00,233.27,233.35,233.19,233.3,13074.0,202.8264,202.8959,202.7568,202.8524,13074.0
2019-10-24 13:55:00,233.29,233.4,233.27,233.29,18046.0,202.8438,202.9394,202.8264,202.8438,18046.0
2019-10-24 14:00:00,233.28,233.57,233.2,233.43,26494.0,202.8351,203.0872,202.7655,202.9655,26494.0
2019-10-24 14:05:00,233.43,233.43,233.23,233.38,15900.0,202.9655,202.9655,202.7916,202.922,15900.0
2019-10-24 14:10:00,233.37,233.54,233.35,233.43,11578.0,202.9133,203.0611,202.8959,202.9655,11578.0
2019-10-24 14:15:00,233.43,233.46,233.21,233.3,15474.0,202.9655,202.9916,202.7742,202.8524,15474.0
2019-10-24 14:20:00,233.28,233.34,233.11,233.31,30926.0,202.8351,202.8872,202.6872,202.8611,30926.0
2019-10-24 14:25:00,233.31,233.35,233.17,233.32,11196.0,202.8611,202.8959,202.7394,202.8698,11196.0
2019-10-24 14:30:00,233.31,233.34,233.14,233.27,28343.0,202.8611,202.8872,202.7133,202.8264,28343.0
2019-10-24 14:35:00,233.24,233.26,233.16,233.19,13414.0,202.8003,202.8177,202.7307,202.7568,13414.0
2019-10-24 14:40:00,233.2,233.23,233.07,233.2,16051.0,202.7655,202.7916,202.6525,202.7655,16051.0
2019-10-24 14:45:00,233.2,233.43,233.16,233.41,14979.0,202.7655,202.9655,202.7307,202.9481,14979.0
2019-10-24 14:50:00,233.42,233.58,233.34,233.58,9408.0,202.9568,203.0959,202.8872,203.0959,9408.0
2019-10-24 14:55:00,233.59,233.61,233.54,233.56,15711.0,203.1046,203.122,203.0611,203.0785,15711.0
2019-10-24 15:00:00,233.55,233.58,233.42,233.55,14921.0,203.0698,203.0959,202.9568,203.0698,14921.0
2019-10-24 15:05:00,233.55,233.56,233.44,233.48,10899.0,203.0698,203.0785,202.9742,203.009,10899.0
2019-10-24 15:10:00,233.49,233.56,233.46,233.55,15378.0,203.0177,203.0785,202.9916,203.0698,15378.0
2019-10-24 15:15:00,233.54,233.56,233.52,233.56,13538.0,203.0611,203.0785,203.0437,203.0785,13538.0
2019-10-24 15:20:00,233.57,233.95,233.56,233.95,24566.0,203.0872,203.4176,203.0785,203.4176,24566.0
2019-10-24 15:25:00,233.97,234.01,233.8,233.85,21192.0,203.435,203.4698,203.2872,203.3307,21192.0
2019-10-24 15:30:00,233.86,234.09,233.86,234.08,13342.0,203.3394,203.5393,203.3394,203.5307,13342.0
2019-10-24 15:35:00,234.07,234.3,234.04,234.27,22627.0,203.522,203.7219,203.4959,203.6959,22627.0
2019-10-24 15:40:00,234.26,234.32,234.19,234.24,25495.0,203.6872,203.7393,203.6263,203.6698,25495.0
2019-10-24 15:45:00,234.23,234.29,234.17,234.21,33940.0,203.6611,203.7132,203.6089,203.6437,33940.0
2019-10-24 15:50:00,234.22,234.31,233.97,234.0,93011.0,203.6524,203.7306,203.435,203.4611,93011.0
2019-10-24 15:55:00,234.0,234.13,233.8,233.88,151245.0,203.4611,203.5741,203.2872,203.3568,151245.0
2019-10-25 09:30:00,233.49,233.49,232.55,233.48,53700.0,203.0177,203.0177,202.2003,203.009,53700.0
2019-10-25 09:35:00,233.75,234.18,233.75,234.02,9526.0,203.2437,203.6176,203.2437,203.4785,9526.0
2019-10-25 09:40:00,234.01,234.19,233.7,234.05,13657.0,203.4698,203.6263,203.2002,203.5046,13657.0
2019-10-25 09:45:00,234.05,234.46,234.01,234.42,10103.0,203.5046,203.8611,203.4698,203.8263,10103.0
2019-10-25 09:50:00,234.44,234.96,234.36,234.93,17101.0,203.8437,204.2958,203.7741,204.2697,17101.0
2019-10-25 09:55:00,234.96,235.24,234.92,235.21,27278.0,204.2958,204.5393,204.261,204.5132,27278.0
2019-10-25 10:00:00,235.14,235.14,234.61,234.71,20833.0,204.4523,204.4523,203.9915,204.0784,20833.0
2019-10-25 10:05:00,234.67,234.73,234.55,234.56,10994.0,204.0437,204.0958,203.9393,203.948,10994.0
2019-10-25 10:10:00,234.54,234.85,234.47,234.81,10009.0,203.9306,204.2002,203.8698,204.1654,10009.0
2019-10-25 10:15:00,234.81,234.93,234.64,234.93,11559.0,204.1654,204.2697,204.0176,204.2697,11559.0
2019-10-25 10:20:00,234.91,235.02,234.85,234.93,7458.0,204.2523,204.348,204.2002,204.2697,7458.0
2019-10-25 10:25:00,234.93,234.98,234.8,234.92,17224.0,204.2697,204.3132,204.1567,204.261,17224.0
2019-10-25 10:30:00,234.93,235.03,234.78,234.97,10154.0,204.2697,204.3567,204.1393,204.3045,10154.0
2019-10-25 10:35:00,234.93,235.04,234.81,234.96,9886.0,204.2697,204.3654,204.1654,204.2958,9886.0
2019-10-25 10:40:00,234.95,234.95,234.76,234.82,10357.0,204.2871,204.2871,204.1219,204.1741,10357.0
2019-10-25 10:45:00,234.77,234.92,234.64,234.87,7902.0,204.1306,204.261,204.0176,204.2176,7902.0
2019-10-25 10:50:00,234.95,235.3,234.94,235.28,13403.0,204.2871,204.5914,204.2784,204.574,13403.0
2019-10-25 10:55:00,235.29,235.42,235.26,235.33,15570.0,204.5827,204.6958,204.5567,204.6175,15570.0
2019-10-25 11:00:00,235.31,235.39,234.91,234.94,7069.0,204.6001,204.6697,204.2523,204.2784,7069.0
2019-10-25 11:05:00,235.0,235.12,234.89,234.89,8681.0,204.3306,204.4349,204.2349,204.2349,8681.0
2019-10-25 11:10:00,234.89,235.19,234.89,235.06,22105.0,204.2349,204.4958,204.2349,204.3828,22105.0
2019-10-25 11:15:00,235.04,235.31,234.95,235.04,14820.0,204.3654,204.6001,204.2871,204.3654,14820.0
2019-10-25 11:20:00,235.11,235.3,235.06,235.24,20449.0,204.4262,204.5914,204.3828,204.5393,20449.0
2019-10-25 11:25:00,235.2,235.35,235.1,235.3,21783.0,204.5045,204.6349,204.4175,204.5914,21783.0
2019-10-25 11:30:00,235.26,235.38,235.16,235.21,13862.0,204.5567,204.661,204.4697,204.5132,13862.0
2019-10-25 11:35:00,235.23,235.26,235.01,235.09,17581.0,204.5306,204.5567,204.3393,204.4088,17581.0
2019-10-25 11:40:00,235.1,235.18,235.02,235.15,13699.0,204.4175,204.4871,204.348,204.461,13699.0
2019-10-25 11:45:00,235.17,235.25,235.07,235.19,8370.0,204.4784,204.548,204.3914,204.4958,8370.0
2019-10-25 11:50:00,235.18,235.23,235.07,235.07,4014.0,204.4871,204.5306,204.3914,204.3914,4014.0
2019-10-25 11:55:00,235.08,235.08,234.94,234.98,5521.0,204.4001,204.4001,204.2784,204.3132,5521.0
2019-10-25 12:00:00,234.99,235.02,234.87,234.9,20119.0,204.3219,204.348,204.2176,204.2436,20119.0
2019-10-25 12:05:00,234.92,234.94,234.84,234.9,8987.0,204.261,204.2784,204.1915,204.2436,8987.0
2019-10-25 12:10:00,234.93,235.0,234.89,234.97,16607.0,204.2697,204.3306,204.2349,204.3045,16607.0
2019-10-25 12:15:00,234.96,234.97,234.84,234.9,6175.0,204.2958,204.3045,204.1915,204.2436,6175.0
2019-10-25 12:20:00,234.92,235.17,234.89,235.12,20320.0,204.261,204.4784,204.2349,204.4349,20320.0
2019-10-25 12:25:00,235.15,235.19,234.99,235.15,21674.0,204.461,204.4958,204.3219,204.461,21674.0
2019-10-25 12:30:00,235.15,235.22,235.07,235.07,20310.0,204.461,204.5219,204.3914,204.3914,20310.0
2019-10-25 12:35:00,235.08,235.18,235.0,235.01,4269.0,204.4001,204.4871,204.3306,204.3393,4269.0
2019-10-25 12:40:00,235.01,235.18,234.94,235.11,6915.0,204.3393,204.4871,204.2784,204.4262,6915.0
2019-10-25 12:45:00,235.11,235.12,235.03,235.07,10441.0,204.4262,204.4349,204.3567,204.3914,10441.0
2019-10-25 12:50:00,235.05,235.12,234.89,234.92,6252.0,204.3741,204.4349,204.2349,204.261,6252.0
2019-10-25 12:55:00,234.91,234.91,234.49,234.58,24877.0,204.2523,204.2523,203.8871,203.9654,24877.0
2019-10-25 13:00:00,234.57,234.58,234.35,234.45,10046.0,203.9567,203.9654,203.7654,203.8524,10046.0
2019-10-25 13:05:00,234.43,234.57,234.4,234.47,9930.0,203.835,203.9567,203.8089,203.8698,9930.0
2019-10-25 13:10:00,234.46,234.64,234.33,234.35,10338.0,203.8611,204.0176,203.748,203.7654,10338.0
2019-10-25 13:15:00,234.36,234.46,234.23,234.28,7346.0,203.7741,203.8611,203.6611,203.7046,7346.0
2019-10-25 13:20:00,234.28,234.31,234.1,234.17,5432.0,203.7046,203.7306,203.548,203.6089,5432.0
2019-10-25 13:25:00,234.12,234.36,234.1,234.3,10856.0,203.5654,203.7741,203.548,203.7219,10856.0
2019-10-25 13:30:00,234.36,234.58,234.36,234.52,11089.0,203.7741,203.9654,203.7741,203.9132,11089.0
2019-10-25 13:35:00,234.54,234.65,234.45,234.46,11435.0,203.9306,204.0263,203.8524,203.8611,11435.0
2019-10-25 13:40:00,234.47,234.61,234.39,234.61,8491.0,203.8698,203.9915,203.8002,203.9915,8491.0
2019-10-25 13:45:00,234.59,234.72,234.58,234.67,12172.0,203.9741,204.0871,203.9654,204.0437,12172.0
2019-10-25 13:50:00,234.71,234.72,234.54,234.63,11245.0,204.0784,204.0871,203.9306,204.0089,11245.0
2019-10-25 13:55:00,234.62,234.65,234.59,234.61,6696.0,204.0002,204.0263,203.9741,203.9915,6696.0
2019-10-25 14:00:00,234.61,234.92,234.61,234.69,21401.0,203.9915,204.261,203.9915,204.061,21401.0
2019-10-25 14:05:00,234.66,234.79,234.65,234.78,7322.0,204.035,204.148,204.0263,204.1393,7322.0
2019-10-25 14:10:00,234.79,234.94,234.77,234.86,11788.0,204.148,204.2784,204.1306,204.2089,11788.0
2019-10-25 14:15:00,234.86,235.01,234.82,234.99,8212.0,204.2089,204.3393,204.1741,204.3219,8212.0
2019-10-25 14:20:00,234.96,235.05,234.91,235.03,14362.0,204.2958,204.3741,204.2523,204.3567,14362.0
2019-10-25 14:25:00,235.04,235.07,234.98,234.99,10081.0,204.3654,204.3914,204.3132,204.3219,10081.0
2019-10-25 14:30:00,234.99,235.02,234.9,234.94,10196.0,204.3219,204.348,204.2436,204.2784,10196.0
2019-10-25 14:35:00,234.94,234.95,234.83,234.92,10131.0,204.2784,204.2871,204.1828,204.261,10131.0
2019-10-25 14:40:00,234.92,235.01,234.88,234.91,14751.0,204.261,204.3393,204.2262,204.2523,14751.0
2019-10-25 14:45:00,234.92,234.96,234.9,234.91,7552.0,204.261,204.2958,204.2436,204.2523,7552.0
2019-10-25 14:50:00,234.94,234.99,234.93,234.96,10024.0,204.2784,204.3219,204.2697,204.2958,10024.0
2019-10-25 14:55:00,234.96,235.2,234.87,234.87,36870.0,204.2958,204.5045,204.2176,204.2176,36870.0
2019-10-25 15:00:00,234.87,234.87,234.57,234.57,10582.0,204.2176,204.2176,203.9567,203.9567,10582.0
2019-10-25 15:05:00,234.59,234.63,234.44,234.44,6857.0,203.9741,204.0089,203.8437,203.8437,6857.0
2019-10-25 15:10:00,234.46,234.62,234.28,234.59,33347.0,203.8611,204.0002,203.7046,203.9741,33347.0
2019-10-25 15:15:00,234.58,234.58,234.4,234.42,21322.0,203.9654,203.9654,203.8089,203.8263,21322.0
2019-10-25 15:20:00,234.46,234.62,234.42,234.51,38376.0,203.8611,204.0002,203.8263,203.9045,38376.0
2019-10-25 15:25:00,234.52,234.55,234.18,234.2,51263.0,203.9132,203.9393,203.6176,203.635,51263.0
2019-10-25 15:30:00,234.24,234.46,234.18,234.44,28387.0,203.6698,203.8611,203.6176,203.8437,28387.0
2019-10-25 15:35:00,234.44,234.44,234.23,234.26,47696.0,203.8437,203.8437,203.6611,203.6872,47696.0
2019-10-25 15:40:00,234.26,234.43,234.17,234.29,34949.0,203.6872,203.835,203.6089,203.7132,34949.0
2019-10-25 15:45:00,234.31,234.35,234.2,234.22,28976.0,203.7306,203.7654,203.635,203.6524,28976.0
2019-10-25 15:50:00,234.25,234.4,234.12,234.33,45748.0,203.6785,203.8089,203.5654,203.748,45748.0
2019-10-25 15:55:00,234.36,234.43,234.24,234.3,137024.0,203.7741,203.835,203.6698,203.7219,137024.0
2019-10-28 09:30:00,234.95,235.72,234.94,235.23,69827.0,204.2871,204.9566,204.2784,204.5306,69827.0
2019-10-28 09:35:00,235.29,235.75,235.26,235.67,43823.0,204.5827,204.9827,204.5567,204.9131,43823.0
2019-10-28 09:40:00,235.7,235.89,235.48,235.73,35329.0,204.9392,205.1044,204.7479,204.9653,35329.0
2019-10-28 09:45:00,235.75,235.76,235.3,235.34,16982.0,204.9827,204.9914,204.5914,204.6262,16982.0
2019-10-28 09:50:00,235.3,235.52,235.15,235.47,33791.0,204.5914,204.7827,204.461,204.7392,33791.0
2019-10-28 09:55:00,235.48,235.89,235.38,235.89,47499.0,204.7479,205.1044,204.661,205.1044,47499.0
2019-10-28 10:00:00,235.88,236.14,235.83,235.91,62487.0,205.0957,205.3218,205.0523,205.1218,62487.0
2019-10-28 10:05:00,235.9,235.9,235.46,235.62,25709.0,205.1131,205.1131,204.7306,204.8697,25709.0
2019-10-28 10:10:00,235.6,236.17,235.58,236.0,46144.0,204.8523,205.3479,204.8349,205.2001,46144.0
2019-10-28 10:15:00,236.0,236.39,235.97,236.24,48807.0,205.2001,205.5392,205.174,205.4088,48807.0
2019-10-28 10:20:00,236.23,236.4,236.22,236.38,19627.0,205.4001,205.5479,205.3914,205.5305,19627.0
2019-10-28 10:25:00,236.4,236.63,236.2,236.24,24507.0,205.5479,205.7479,205.374,205.4088,24507.0
2019-10-28 10:30:00,236.27,236.3,235.97,235.98,14667.0,205.4348,205.4609,205.174,205.1827,14667.0
2019-10-28 10:35:00,235.98,235.98,235.46,235.48,9272.0,205.1827,205.1827,204.7306,204.7479,9272.0
2019-10-28 10:40:00,235.49,235.66,235.34,235.54,10925.0,204.7566,204.9044,204.6262,204.8001,10925.0
2019-10-28 10:45:00,235.53,235.56,235.38,235.4,11325.0,204.7914,204.8175,204.661,204.6784,11325.0
2019-10-28 10:50:00,235.41,235.65,235.38,235.55,12342.0,204.6871,204.8958,204.661,204.8088,12342.0
2019-10-28 10:55:00,235.55,235.73,235.42,235.42,14673.0,204.8088,204.9653,204.6958,204.6958,14673.0
2019-10-28 11:00:00,235.46,235.62,235.32,235.57,10299.0,204.7306,204.8697,204.6088,204.8262,10299.0
2019-10-28 11:05:00,235.56,235.56,235.17,235.17,15459.0,204.8175,204.8175,204.4784,204.4784,15459.0
2019-10-28 11:10:00,235.17,235.27,235.15,235.26,21266.0,204.4784,204.5653,204.461,204.5567,21266.0
2019-10-28 11:15:00,235.22,235.38,235.19,235.33,9652.0,204.5219,204.661,204.4958,204.6175,9652.0
2019-10-28 11:20:00,235.28,235.3,235.15,235.21,12225.0,204.574,204.5914,204.461,204.5132,12225.0
2019-10-28 11:25:00,235.18,235.3,235.16,235.28,14970.0,204.4871,204.5914,204.4697,204.574,14970.0
2019-10-28 11:30:00,235.24,235.26,234.95,235.11,26560.0,204.5393,204.5567,204.2871,204.4262,26560.0
2019-10-28 11:35:00,235.12,235.25,235.0,235.04,15483.0,204.4349,204.548,204.3306,204.3654,15483.0
2019-10-28 11:40:00,235.06,235.15,234.84,235.11,38356.0,204.3828,204.461,204.1915,204.4262,38356.0
2019-10-28 11:45:00,235.13,235.25,234.95,234.95,19430.0,204.4436,204.548,204.2871,204.2871,19430.0
2019-10-28 11:50:00,234.98,234.98,234.57,234.66,29909.0,204.3132,204.3132,203.9567,204.035,29909.0
2019-10-28 11:55:00,234.62,234.83,234.56,234.82,19101.0,204.0002,204.1828,203.948,204.1741,19101.0
2019-10-28 12:00:00,234.81,235.12,234.81,235.09,40567.0,204.1654,204.4349,204.1654,204.4088,40567.0
2019-10-28 12:05:00,235.1,235.23,235.02,235.18,17186.0,204.4175,204.5306,204.348,204.4871,17186.0
2019-10-28 12:10:00,235.24,235.43,235.24,235.37,6797.0,204.5393,204.7045,204.5393,204.6523,6797.0
2019-10-28 12:15:00,235.35,235.64,235.27,235.63,15980.0,204.6349,204.8871,204.5653,204.8784,15980.0
2019-10-28 12:20:00,235.66,235.83,235.61,235.78,11028.0,204.9044,205.0523,204.861,205.0088,11028.0
2019-10-28 12:25:00,235.81,235.93,235.69,235.8,12247.0,205.0349,205.1392,204.9305,205.0262,12247.0
2019-10-28 12:30:00,235.76,235.79,235.57,235.59,9316.0,204.9914,205.0175,204.8262,204.8436,9316.0
2019-10-28 12:35:00,235.56,235.72,235.54,235.68,8397.0,204.8175,204.9566,204.8001,204.9218,8397.0
2019-10-28 12:40:00,235.64,235.7,235.56,235.65,5382.0,204.8871,204.9392,204.8175,204.8958,5382.0
2019-10-28 12:45:00,235.66,235.82,235.6,235.72,10205.0,204.9044,205.0436,204.8523,204.9566,10205.0
2019-10-28 12:50:00,235.73,235.8,235.56,235.58,6504.0,204.9653,205.0262,204.8175,204.8349,6504.0
2019-10-28 12:55:00,235.6,235.67,235.35,235.47,10206.0,204.8523,204.9131,204.6349,204.7392,10206.0
2019-10-28 13:00:00,235.49,235.53,235.43,235.53,7634.0,204.7566,204.7914,204.7045,204.7914,7634.0
2019-10-28 13:05:00,235.51,235.72,235.46,235.72,5900.0,204.774,204.9566,204.7306,204.9566,5900.0
2019-10-28 13:10:00,235.7,235.71,235.58,235.63,8458.0,204.9392,204.9479,204.8349,204.8784,8458.0
2019-10-28 13:15:00,235.66,235.85,235.63,235.79,12100.0,204.9044,205.0697,204.8784,205.0175,12100.0
2019-10-28 13:20:00,235.87,235.96,235.79,235.88,6656.0,205.087,205.1653,205.0175,205.0957,6656.0
2019-10-28 13:25:00,235.89,235.97,235.86,235.94,10122.0,205.1044,205.174,205.0783,205.1479,10122.0
2019-10-28 13:30:00,235.94,236.04,235.89,235.94,14325.0,205.1479,205.2349,205.1044,205.1479,14325.0
2019-10-28 13:35:00,235.94,236.05,235.86,236.05,9234.0,205.1479,205.2436,205.0783,205.2436,9234.0
2019-10-28 13:40:00,236.05,236.05,235.91,235.97,11857.0,205.2436,205.2436,205.1218,205.174,11857.0
2019-10-28 13:45:00,235.97,235.97,235.79,235.83,26332.0,205.174,205.174,205.0175,205.0523,26332.0
2019-10-28 13:50:00,235.83,236.07,235.75,236.05,6020.0,205.0523,205.2609,204.9827,205.2436,6020.0
2019-10-28 13:55:00,236.04,236.04,235.72,235.8,11462.0,205.2349,205.2349,204.9566,205.0262,11462.0
2019-10-28 14:00:00,235.79,236.09,235.79,235.88,19000.0,205.0175,205.2783,205.0175,205.0957,19000.0
2019-10-28 14:05:00,235.91,236.04,235.91,235.91,6236.0,205.1218,205.2349,205.1218,205.1218,6236.0
2019-10-28 14:10:00,236.0,236.1,235.97,236.09,6896.0,205.2001,205.287,205.174,205.2783,6896.0
2019-10-28 14:15:00,236.09,236.31,236.09,236.21,12070.0,205.2783,205.4696,205.2783,205.3827,12070.0
2019-10-28 14:20:00,236.24,236.25,236.01,236.05,15334.0,205.4088,205.4174,205.2088,205.2436,15334.0
2019-10-28 14:25:00,236.04,236.07,235.87,235.95,7139.0,205.2349,205.2609,205.087,205.1566,7139.0
2019-10-28 14:30:00,235.95,235.98,235.89,235.91,8904.0,205.1566,205.1827,205.1044,205.1218,8904.0
2019-10-28 14:35:00,235.91,236.0,235.86,236.0,10530.0,205.1218,205.2001,205.0783,205.2001,10530.0
2019-10-28 14:40:00,236.02,236.29,235.96,236.12,76179.0,205.2175,205.4522,205.1653,205.3044,76179.0
2019-10-28 14:45:00,236.11,236.29,236.11,236.28,10681.0,205.2957,205.4522,205.2957,205.4435,10681.0
2019-10-28 14:50:00,236.25,236.26,236.11,236.21,6534.0,205.4174,205.4261,205.2957,205.3827,6534.0
2019-10-28 14:55:00,236.19,236.23,235.96,235.96,34169.0,205.3653,205.4001,205.1653,205.1653,34169.0
2019-10-28 15:00:00,235.98,236.02,235.88,235.99,35324.0,205.1827,205.2175,205.0957,205.1914,35324.0
2019-10-28 15:05:00,235.99,236.12,235.99,236.1,11115.0,205.1914,205.3044,205.1914,205.287,11115.0
2019-10-28 15:10:00,236.09,236.36,236.08,236.23,35867.0,205.2783,205.5131,205.2696,205.4001,35867.0
2019-10-28 15:15:00,236.23,236.25,236.07,236.21,33279.0,205.4001,205.4174,205.2609,205.3827,33279.0
2019-10-28 15:20:00,236.21,236.39,236.13,236.31,14908.0,205.3827,205.5392,205.3131,205.4696,14908.0
2019-10-28 15:25:00,236.33,236.39,236.3,236.36,12982.0,205.487,205.5392,205.4609,205.5131,12982.0
2019-10-28 15:30:00,236.36,236.49,236.34,236.43,18032.0,205.5131,205.6261,205.4957,205.574,18032.0
2019-10-28 15:35:00,236.42,236.55,236.39,236.47,25026.0,205.5653,205.6783,205.5392,205.6087,25026.0
2019-10-28 15:40:00,236.46,236.59,236.44,236.55,40214.0,205.6,205.7131,205.5827,205.6783,40214.0
2019-10-28 15:45:00,236.56,236.61,236.45,236.6,32862.0,205.687,205.7305,205.5913,205.7218,32862.0
2019-10-28 15:50:00,236.62,236.81,236.52,236.57,64815.0,205.7392,205.9044,205.6522,205.6957,64815.0
2019-10-28 15:55:00,236.6,236.96,236.58,236.77,162716.0,205.7218,206.0348,205.7044,205.8696,162716.0
2019-10-29 09:30:00,236.84,237.5,236.38,236.38,57725.0,205.9304,206.5043,205.5305,205.5305,57725.0
2019-10-29 09:35:00,236.38,236.63,236.19,236.55,18256.0,205.5305,205.7479,205.3653,205.6783,18256.0
2019-10-29 09:40:00,236.49,236.63,236.19,236.48,15483.0,205.6261,205.7479,205.3653,205.6174,15483.0
2019-10-29 09:45:00,236.47,236.57,236.05,236.1,17240.0,205.6087,205.6957,205.2436,205.287,17240.0
2019-10-29 09:50:00,236.08,236.33,236.02,236.17,16372.0,205.2696,205.487,205.2175,205.3479,16372.0
2019-10-29 09:55:00,236.16,236.45,236.1,236.12,18029.0,205.3392,205.5913,205.287,205.3044,18029.0
2019-10-29 10:00:00,236.21,236.65,236.21,236.43,19250.0,205.3827,205.7652,205.3827,205.574,19250.0
2019-10-29 10:05:00,236.41,236.59,236.37,236.58,10762.0,205.5566,205.7131,205.5218,205.7044,10762.0
2019-10-29 10:10:00,236.55,236.74,236.5,236.6,11615.0,205.6783,205.8435,205.6348,205.7218,11615.0
2019-10-29 10:15:00,236.6,236.63,236.49,236.57,14328.0,205.7218,205.7479,205.6261,205.6957,14328.0
2019-10-29 10:20:00,236.56,236.76,236.56,236.72,15148.0,205.687,205.8609,205.687,205.8261,15148.0
2019-10-29 10:25:00,236.73,236.94,236.68,236.88,15663.0,205.8348,206.0174,205.7913,205.9652,15663.0
2019-10-29 10:30:00,236.92,236.96,236.82,236.88,15845.0,206.0,206.0348,205.9131,205.9652,15845.0
2019-10-29 10:35:00,236.89,236.98,236.7,236.81,27489.0,205.9739,206.0522,205.8087,205.9044,27489.0
2019-10-29 10:40:00,236.8,236.8,236.65,236.74,14459.0,205.8957,205.8957,205.7652,205.8435,14459.0
2019-10-29 10:45:00,236.71,237.0,236.67,236.71,24774.0,205.8174,206.0696,205.7826,205.8174,24774.0
2019-10-29 10:50:00,236.67,236.79,236.65,236.75,12343.0,205.7826,205.887,205.7652,205.8522,12343.0
2019-10-29 10:55:00,236.72,236.89,236.71,236.82,18197.0,205.8261,205.9739,205.8174,205.9131,18197.0
2019-10-29 11:00:00,236.85,236.91,236.76,236.87,16030.0,205.9391,205.9913,205.8609,205.9565,16030.0
2019-10-29 11:05:00,236.9,237.07,236.86,236.94,20811.0,205.9826,206.1304,205.9478,206.0174,20811.0
2019-10-29 11:10:00,236.92,236.94,236.59,236.67,18327.0,206.0,206.0174,205.7131,205.7826,18327.0
2019-10-29 11:15:00,236.65,236.72,236.52,236.58,19411.0,205.7652,205.8261,205.6522,205.7044,19411.0
2019-10-29 11:20:00,236.64,236.64,236.41,236.52,12056.0,205.7566,205.7566,205.5566,205.6522,12056.0
2019-10-29 11:25:00,236.52,236.68,236.51,236.67,11977.0,205.6522,205.7913,205.6435,205.7826,11977.0
2019-10-29 11:30:00,236.71,236.71,236.53,236.63,13230.0,205.8174,205.8174,205.6609,205.7479,13230.0
2019-10-29 11:35:00,236.63,236.63,236.36,236.41,8000.0,205.7479,205.7479,205.5131,205.5566,8000.0
2019-10-29 11:40:00,236.42,236.48,236.33,236.35,12361.0,205.5653,205.6174,205.487,205.5044,12361.0
2019-10-29 11:45:00,236.36,236.42,236.1,236.14,11570.0,205.5131,205.5653,205.287,205.3218,11570.0
2019-10-29 11:50:00,236.15,236.26,235.97,236.2,8364.0,205.3305,205.4261,205.174,205.374,8364.0
2019-10-29 11:55:00,236.23,236.27,235.59,235.75,23525.0,205.4001,205.4348,204.8436,204.9827,23525.0
2019-10-29 12:00:00,235.74,235.85,235.45,235.79,30392.0,204.974,205.0697,204.7219,205.0175,30392.0
2019-10-29 12:05:00,235.8,236.01,235.73,235.91,6651.0,205.0262,205.2088,204.9653,205.1218,6651.0
2019-10-29 12:10:00,235.89,236.06,235.86,236.02,6384.0,205.1044,205.2522,205.0783,205.2175,6384.0
2019-10-29 12:15:00,236.06,236.24,236.02,236.17,8025.0,205.2522,205.4088,205.2175,205.3479,8025.0
2019-10-29 12:20:00,236.13,236.35,236.12,236.32,12958.0,205.3131,205.5044,205.3044,205.4783,12958.0
2019-10-29 12:25:00,236.29,236.29,236.12,236.29,10717.0,205.4522,205.4522,205.3044,205.4522,10717.0
2019-10-29 12:30:00,236.29,236.33,236.1,236.1,8991.0,205.4522,205.487,205.287,205.287,8991.0
2019-10-29 12:35:00,236.12,236.16,235.95,235.95,9397.0,205.3044,205.3392,205.1566,205.1566,9397.0
2019-10-29 12:40:00,235.97,236.01,235.92,236.01,6059.0,205.174,205.2088,205.1305,205.2088,6059.0
2019-10-29 12:45:00,236.02,236.06,235.79,235.79,6313.0,205.2175,205.2522,205.0175,205.0175,6313.0
2019-10-29 12:50:00,235.81,235.83,235.69,235.7,5604.0,205.0349,205.0523,204.9305,204.9392,5604.0
2019-10-29 12:55:00,235.67,235.75,235.61,235.66,6764.0,204.9131,204.9827,204.861,204.9044,6764.0
2019-10-29 13:00:00,235.68,235.79,235.67,235.69,5324.0,204.9218,205.0175,204.9131,204.9305,5324.0
2019-10-29 13:05:00,235.7,235.71,235.55,235.66,6370.0,204.9392,204.9479,204.8088,204.9044,6370.0
2019-10-29 13:10:00,235.66,235.74,235.62,235.68,6557.0,204.9044,204.974,204.8697,204.9218,6557.0
2019-10-29 13:15:00,235.68,235.72,235.59,235.62,8042.0,204.9218,204.9566,204.8436,204.8697,8042.0
2019-10-29 13:20:00,235.65,235.7,235.6,235.64,6905.0,204.8958,204.9392,204.8523,204.8871,6905.0
2019-10-29 13:25:00,235.62,235.65,235.54,235.61,8179.0,204.8697,204.8958,204.8001,204.861,8179.0
2019-10-29 13:30:00,235.64,235.78,235.6,235.76,7223.0,204.8871,205.0088,204.8523,204.9914,7223.0
2019-10-29 13:35:00,235.78,235.94,235.74,235.92,6536.0,205.0088,205.1479,204.974,205.1305,6536.0
2019-10-29 13:40:00,235.91,235.91,235.6,235.61,6775.0,205.1218,205.1218,204.8523,204.861,6775.0
2019-10-29 13:45:00,235.62,235.67,235.52,235.52,5742.0,204.8697,204.9131,204.7827,204.7827,5742.0
2019-10-29 13:50:00,235.52,235.55,235.41,235.41,35731.0,204.7827,204.8088,204.6871,204.6871,35731.0
2019-10-29 13:55:00,235.42,235.45,235.37,235.38,13641.0,204.6958,204.7219,204.6523,204.661,13641.0
2019-10-29 14:00:00,235.35,235.36,235.16,235.23,15145.0,204.6349,204.6436,204.4697,204.5306,15145.0
2019-10-29 14:05:00,235.23,235.27,235.15,235.15,15493.0,204.5306,204.5653,204.461,204.461,15493.0
2019-10-29 14:10:00,235.14,235.14,234.95,234.96,24889.0,204.4523,204.4523,204.2871,204.2958,24889.0
2019-10-29 14:15:00,234.93,234.97,234.79,234.81,35820.0,204.2697,204.3045,204.148,204.1654,35820.0
2019-10-29 14:20:00,234.81,235.06,234.8,235.05,21027.0,204.1654,204.3828,204.1567,204.3741,21027.0
2019-10-29 14:25:00,235.03,235.04,234.66,234.76,37620.0,204.3567,204.3654,204.035,204.1219,37620.0
2019-10-29 14:30:00,234.72,234.99,234.67,234.92,10646.0,204.0871,204.3219,204.0437,204.261,10646.0
2019-10-29 14:35:00,234.92,235.13,234.83,234.99,14147.0,204.261,204.4436,204.1828,204.3219,14147.0
2019-10-29 14:40:00,234.97,234.97,234.72,234.78,12001.0,204.3045,204.3045,204.0871,204.1393,12001.0
2019-10-29 14:45:00,234.77,234.82,234.7,234.73,21550.0,204.1306,204.1741,204.0697,204.0958,21550.0
2019-10-29 14:50:00,234.73,234.75,234.56,234.61,13551.0,204.0958,204.1132,203.948,203.9915,13551.0
2019-10-29 14:55:00,234.59,234.7,234.11,234.31,80679.0,203.9741,204.0697,203.5567,203.7306,80679.0
2019-10-29 15:00:00,234.34,234.46,234.32,234.42,110272.0,203.7567,203.8611,203.7393,203.8263,110272.0
2019-10-29 15:05:00,234.41,234.41,234.25,234.3,9265.0,203.8176,203.8176,203.6785,203.7219,9265.0
2019-10-29 15:10:00,234.25,234.3,234.17,234.27,10332.0,203.6785,203.7219,203.6089,203.6959,10332.0
2019-10-29 15:15:00,234.25,234.38,234.24,234.37,19326.0,203.6785,203.7915,203.6698,203.7828,19326.0
2019-10-29 15:20:00,234.36,234.54,234.31,234.52,16983.0,203.7741,203.9306,203.7306,203.9132,16983.0
2019-10-29 15:25:00,234.53,234.69,234.5,234.66,10271.0,203.9219,204.061,203.8958,204.035,10271.0
2019-10-29 15:30:00,234.63,234.64,234.26,234.35,19489.0,204.0089,204.0176,203.6872,203.7654,19489.0
2019-10-29 15:35:00,234.32,234.36,234.23,234.24,24033.0,203.7393,203.7741,203.6611,203.6698,24033.0
2019-10-29 15:40:00,234.24,234.29,234.07,234.23,24569.0,203.6698,203.7132,203.522,203.6611,24569.0
2019-10-29 15:45:00,234.21,234.31,234.19,234.3,30216.0,203.6437,203.7306,203.6263,203.7219,30216.0
2019-10-29 15:50:00,234.27,234.3,234.07,234.11,113726.0,203.6959,203.7219,203.522,203.5567,113726.0
2019-10-29 15:55:00,234.17,234.24,233.92,234.08,193305.0,203.6089,203.6698,203.3915,203.5307,193305.0
2019-10-30 09:30:00,233.51,233.78,232.88,233.66,60397.0,203.035,203.2698,202.4873,203.1655,60397.0
2019-10-30 09:35:00,233.76,234.54,233.71,234.54,18639.0,203.2524,203.9306,203.2089,203.9306,18639.0
2019-10-30 09:40:00,234.47,234.82,234.36,234.54,9700.0,203.8698,204.1741,203.7741,203.9306,9700.0
2019-10-30 09:45:00,234.42,234.53,234.26,234.32,21279.0,203.8263,203.9219,203.6872,203.7393,21279.0
2019-10-30 09:50:00,234.28,234.55,234.25,234.55,16914.0,203.7046,203.9393,203.6785,203.9393,16914.0
2019-10-30 09:55:00,234.48,234.48,234.27,234.42,6870.0,203.8784,203.8784,203.6959,203.8263,6870.0
2019-10-30 10:00:00,234.37,234.55,233.7,234.44,29193.0,203.7828,203.9393,203.2002,203.8437,29193.0
2019-10-30 10:05:00,234.41,234.6,234.27,234.46,8264.0,203.8176,203.9828,203.6959,203.8611,8264.0
2019-10-30 10:10:00,234.56,234.56,234.16,234.2,10967.0,203.948,203.948,203.6002,203.635,10967.0
2019-10-30 10:15:00,234.24,234.24,234.01,234.08,12148.0,203.6698,203.6698,203.4698,203.5307,12148.0
2019-10-30 10:20:00,234.07,234.17,233.97,234.09,9231.0,203.522,203.6089,203.435,203.5393,9231.0
2019-10-30 10:25:00,234.11,234.25,233.99,234.14,7720.0,203.5567,203.6785,203.4524,203.5828,7720.0
2019-10-30 10:30:00,234.11,234.34,233.86,233.86,11647.0,203.5567,203.7567,203.3394,203.3394,11647.0
2019-10-30 10:35:00,233.88,233.94,233.59,233.68,8798.0,203.3568,203.4089,203.1046,203.1829,8798.0
2019-10-30 10:40:00,233.71,234.01,233.66,233.77,7349.0,203.2089,203.4698,203.1655,203.2611,7349.0
2019-10-30 10:45:00,233.78,233.83,233.59,233.6,19124.0,203.2698,203.3133,203.1046,203.1133,19124.0
2019-10-30 10:50:00,233.61,233.64,233.45,233.62,9956.0,203.122,203.1481,202.9829,203.1307,9956.0
2019-10-30 10:55:00,233.59,233.73,233.47,233.69,14447.0,203.1046,203.2263,203.0003,203.1916,14447.0
2019-10-30 11:00:00,233.66,233.76,233.5,233.55,11829.0,203.1655,203.2524,203.0263,203.0698,11829.0
2019-10-30 11:05:00,233.51,233.52,233.35,233.43,5788.0,203.035,203.0437,202.8959,202.9655,5788.0
2019-10-30 11:10:00,233.45,233.65,233.43,233.47,9626.0,202.9829,203.1568,202.9655,203.0003,9626.0
2019-10-30 11:15:00,233.36,233.47,233.18,233.25,7618.0,202.9046,203.0003,202.7481,202.809,7618.0
2019-10-30 11:20:00,233.21,233.21,233.04,233.11,7490.0,202.7742,202.7742,202.6264,202.6872,7490.0
2019-10-30 11:25:00,233.05,233.38,233.05,233.36,6522.0,202.6351,202.922,202.6351,202.9046,6522.0
2019-10-30 11:30:00,233.33,233.39,233.21,233.36,6464.0,202.8785,202.9307,202.7742,202.9046,6464.0
2019-10-30 11:35:00,233.38,233.62,233.38,233.58,5984.0,202.922,203.1307,202.922,203.0959,5984.0
2019-10-30 11:40:00,233.58,233.65,233.5,233.54,9440.0,203.0959,203.1568,203.0263,203.0611,9440.0
2019-10-30 11:45:00,233.51,233.8,233.47,233.8,15387.0,203.035,203.2872,203.0003,203.2872,15387.0
2019-10-30 11:50:00,233.77,233.87,233.69,233.81,11583.0,203.2611,203.3481,203.1916,203.2959,11583.0
2019-10-30 11:55:00,233.83,233.94,233.8,233.94,11439.0,203.3133,203.4089,203.2872,203.4089,11439.0
2019-10-30 12:00:00,233.9,233.99,233.8,233.94,13039.0,203.3741,203.4524,203.2872,203.4089,13039.0
2019-10-30 12:05:00,233.96,234.02,233.89,233.99,11536.0,203.4263,203.4785,203.3654,203.4524,11536.0
2019-10-30 12:10:00,233.99,234.08,233.95,234.04,24939.0,203.4524,203.5307,203.4176,203.4959,24939.0
2019-10-30 12:15:00,234.03,234.17,233.95,234.09,11440.0,203.4872,203.6089,203.4176,203.5393,11440.0
2019-10-30 12:20:00,234.09,234.12,233.98,234.12,10159.0,203.5393,203.5654,203.4437,203.5654,10159.0
2019-10-30 12:25:00,234.1,234.22,234.07,234.11,8931.0,203.548,203.6524,203.522,203.5567,8931.0
2019-10-30 12:30:00,234.12,234.19,234.06,234.16,5404.0,203.5654,203.6263,203.5133,203.6002,5404.0
2019-10-30 12:35:00,234.16,234.4,234.13,234.36,6415.0,203.6002,203.8089,203.5741,203.7741,6415.0
2019-10-30 12:40:00,234.36,234.6,234.35,234.56,8871.0,203.7741,203.9828,203.7654,203.948,8871.0
2019-10-30 12:45:00,234.57,234.59,234.31,234.35,15782.0,203.9567,203.9741,203.7306,203.7654,15782.0
2019-10-30 12:50:00,234.34,234.34,234.17,234.21,5812.0,203.7567,203.7567,203.6089,203.6437,5812.0
2019-10-30 12:55:00,234.19,234.24,234.12,234.2,6458.0,203.6263,203.6698,203.5654,203.635,6458.0
2019-10-30 13:00:00,234.19,234.28,234.19,234.28,11578.0,203.6263,203.7046,203.6263,203.7046,11578.0
2019-10-30 13:05:00,234.26,234.31,234.12,234.29,7767.0,203.6872,203.7306,203.5654,203.7132,7767.0
2019-10-30 13:10:00,234.27,234.27,234.08,234.08,6598.0,203.6959,203.6959,203.5307,203.5307,6598.0
2019-10-30 13:15:00,234.07,234.07,233.89,233.89,9508.0,203.522,203.522,203.3654,203.3654,9508.0
2019-10-30 13:20:00,233.9,234.01,233.79,234.0,9265.0,203.3741,203.4698,203.2785,203.4611,9265.0
2019-10-30 13:25:00,233.99,234.14,233.99,234.06,9949.0,203.4524,203.5828,203.4524,203.5133,9949.0
2019-10-30 13:30:00,234.07,234.27,234.07,234.27,5638.0,203.522,203.6959,203.522,203.6959,5638.0
2019-10-30 13:35:00,234.24,234.28,234.18,234.27,8582.0,203.6698,203.7046,203.6176,203.6959,8582.0
2019-10-30 13:40:00,234.25,234.36,234.23,234.32,8561.0,203.6785,203.7741,203.6611,203.7393,8561.0
2019-10-30 13:45:00,234.31,234.52,234.25,234.28,14422.0,203.7306,203.9132,203.6785,203.7046,14422.0
2019-10-30 13:50:00,234.28,234.28,234.18,234.27,10019.0,203.7046,203.7046,203.6176,203.6959,10019.0
2019-10-30 13:55:00,234.28,234.31,233.86,233.97,12696.0,203.7046,203.7306,203.3394,203.435,12696.0
2019-10-30 14:00:00,233.88,234.04,233.56,233.9,18363.0,203.3568,203.4959,203.0785,203.3741,18363.0
2019-10-30 14:05:00,233.86,234.06,233.72,234.06,10401.0,203.3394,203.5133,203.2176,203.5133,10401.0
2019-10-30 14:10:00,234.09,234.2,233.96,234.18,11805.0,203.5393,203.635,203.4263,203.6176,11805.0
2019-10-30 14:15:00,234.24,234.6,234.24,234.51,12607.0,203.6698,203.9828,203.6698,203.9045,12607.0
2019-10-30 14:20:00,234.5,234.69,234.5,234.66,7837.0,203.8958,204.061,203.8958,204.035,7837.0
2019-10-30 14:25:00,234.68,234.75,234.65,234.69,12087.0,204.0523,204.1132,204.0263,204.061,12087.0
2019-10-30 14:30:00,234.71,234.75,234.32,234.42,18044.0,204.0784,204.1132,203.7393,203.8263,18044.0
2019-10-30 14:35:00,234.46,234.74,234.21,234.36,22646.0,203.8611,204.1045,203.6437,203.7741,22646.0
2019-10-30 14:40:00,234.31,234.91,234.31,234.87,12695.0,203.7306,204.2523,203.7306,204.2176,12695.0
2019-10-30 14:45:00,234.87,235.04,234.73,234.97,15207.0,204.2176,204.3654,204.0958,204.3045,15207.0
2019-10-30 14:50:00,234.99,235.66,234.99,235.47,38423.0,204.3219,204.9044,204.3219,204.7392,38423.0
2019-10-30 14:55:00,235.51,235.85,235.44,235.58,41153.0,204.774,205.0697,204.7132,204.8349,41153.0
2019-10-30 15:00:00,235.58,235.79,235.52,235.7,21751.0,204.8349,205.0175,204.7827,204.9392,21751.0
2019-10-30 15:05:00,235.7,235.96,235.67,235.81,36558.0,204.9392,205.1653,204.9131,205.0349,36558.0
2019-10-30 15:10:00,235.83,235.87,235.72,235.84,14526.0,205.0523,205.087,204.9566,205.061,14526.0
2019-10-30 15:15:00,235.86,236.2,235.84,236.16,24723.0,205.0783,205.374,205.061,205.3392,24723.0
2019-10-30 15:20:00,236.19,236.6,236.12,236.49,36990.0,205.3653,205.7218,205.3044,205.6261,36990.0
2019-10-30 15:25:00,236.48,236.52,236.22,236.26,16674.0,205.6174,205.6522,205.3914,205.4261,16674.0
2019-10-30 15:30:00,236.22,236.26,235.8,235.83,16209.0,205.3914,205.4261,205.0262,205.0523,16209.0
2019-10-30 15:35:00,235.86,235.93,235.76,235.92,13852.0,205.0783,205.1392,204.9914,205.1305,13852.0
2019-10-30 15:40:00,235.93,236.1,235.89,236.03,18171.0,205.1392,205.287,205.1044,205.2262,18171.0
2019-10-30 15:45:00,236.02,236.03,235.8,235.9,27826.0,205.2175,205.2262,205.0262,205.1131,27826.0
2019-10-30 15:50:00,235.93,236.2,235.93,236.2,35049.0,205.1392,205.374,205.1392,205.374,35049.0
2019-10-30 15:55:00,236.18,236.36,235.89,236.23,82985.0,205.3566,205.5131,205.1044,205.4001,82985.0
2019-10-31 09:30:00,236.86,237.19,236.56,236.95,55063.0,205.9478,206.2348,205.687,206.0261,55063.0
2019-10-31 09:35:00,236.9,237.3,236.71,237.15,17577.0,205.9826,206.3304,205.8174,206.2,17577.0
2019-10-31 09:40:00,237.14,237.3,236.64,236.87,16463.0,206.1913,206.3304,205.7566,205.9565,16463.0
2019-10-31 09:45:00,236.8,237.39,236.79,237.05,39961.0,205.8957,206.4087,205.887,206.113,39961.0
2019-10-31 09:50:00,237.0,237.1,236.58,236.58,37847.0,206.0696,206.1565,205.7044,205.7044,37847.0
2019-10-31 09:55:00,236.57,236.63,236.38,236.62,25396.0,205.6957,205.7479,205.5305,205.7392,25396.0
2019-10-31 10:00:00,236.56,236.6,236.07,236.11,23819.0,205.687,205.7218,205.2609,205.2957,23819.0
2019-10-31 10:05:00,236.17,237.34,236.1,236.55,27553.0,205.3479,206.3652,205.287,205.6783,27553.0
2019-10-31 10:10:00,236.47,236.48,236.05,236.21,14037.0,205.6087,205.6174,205.2436,205.3827,14037.0
2019-10-31 10:15:00,236.16,236.5,236.0,236.38,8896.0,205.3392,205.6348,205.2001,205.5305,8896.0
2019-10-31 10:20:00,236.34,236.34,235.61,235.66,27155.0,205.4957,205.4957,204.861,204.9044,27155.0
2019-10-31 10:25:00,235.71,235.77,235.28,235.33,13265.0,204.9479,205.0001,204.574,204.6175,13265.0
2019-10-31 10:30:00,235.31,235.37,234.9,235.23,27560.0,204.6001,204.6523,204.2436,204.5306,27560.0
2019-10-31 10:35:00,235.28,235.48,235.2,235.48,14260.0,204.574,204.7479,204.5045,204.7479,14260.0
2019-10-31 10:40:00,235.4,235.64,235.33,235.47,11195.0,204.6784,204.8871,204.6175,204.7392,11195.0
2019-10-31 10:45:00,235.44,235.86,235.36,235.71,14728.0,204.7132,205.0783,204.6436,204.9479,14728.0
2019-10-31 10:50:00,235.68,236.38,235.65,236.34,36007.0,204.9218,205.5305,204.8958,205.4957,36007.0
2019-10-31 10:55:00,236.32,236.82,236.23,236.31,46277.0,205.4783,205.9131,205.4001,205.4696,46277.0
2019-10-31 11:00:00,236.29,236.34,235.98,235.98,13279.0,205.4522,205.4957,205.1827,205.1827,13279.0
2019-10-31 11:05:00,236.0,236.13,235.91,235.91,8204.0,205.2001,205.3131,205.1218,205.1218,8204.0
2019-10-31 11:10:00,235.95,236.0,235.66,235.69,13044.0,205.1566,205.2001,204.9044,204.9305,13044.0
2019-10-31 11:15:00,235.68,235.81,235.37,235.47,13342.0,204.9218,205.0349,204.6523,204.7392,13342.0
2019-10-31 11:20:00,235.44,235.73,235.43,235.68,9436.0,204.7132,204.9653,204.7045,204.9218,9436.0
2019-10-31 11:25:00,235.7,235.79,235.4,235.63,10694.0,204.9392,205.0175,204.6784,204.8784,10694.0
2019-10-31 11:30:00,235.63,235.68,235.32,235.32,11837.0,204.8784,204.9218,204.6088,204.6088,11837.0
2019-10-31 11:35:00,235.26,235.5,235.15,235.5,9866.0,204.5567,204.7653,204.461,204.7653,9866.0
2019-10-31 11:40:00,235.45,235.73,235.4,235.43,9215.0,204.7219,204.9653,204.6784,204.7045,9215.0
2019-10-31 11:45:00,235.43,235.6,235.34,235.51,9291.0,204.7045,204.8523,204.6262,204.774,9291.0
2019-10-31 11:50:00,235.55,235.66,235.25,235.32,6965.0,204.8088,204.9044,204.548,204.6088,6965.0
2019-10-31 11:55:00,235.39,235.44,235.24,235.24,8751.0,204.6697,204.7132,204.5393,204.5393,8751.0
2019-10-31 12:00:00,235.3,235.33,234.85,234.85,32594.0,204.5914,204.6175,204.2002,204.2002,32594.0
2019-10-31 12:05:00,234.86,234.98,234.67,234.85,11373.0,204.2089,204.3132,204.0437,204.2002,11373.0
2019-10-31 12:10:00,234.79,234.94,234.73,234.88,9101.0,204.148,204.2784,204.0958,204.2262,9101.0
2019-10-31 12:15:00,234.87,234.87,234.38,234.4,10470.0,204.2176,204.2176,203.7915,203.8089,10470.0
2019-10-31 12:20:00,234.43,234.52,234.3,234.32,9581.0,203.835,203.9132,203.7219,203.7393,9581.0
2019-10-31 12:25:00,234.4,234.55,234.4,234.44,7523.0,203.8089,203.9393,203.8089,203.8437,7523.0
2019-10-31 12:30:00,234.45,234.47,234.13,234.14,13202.0,203.8524,203.8698,203.5741,203.5828,13202.0
2019-10-31 12:35:00,234.16,234.22,233.92,234.13,9772.0,203.6002,203.6524,203.3915,203.5741,9772.0
2019-10-31 12:40:00,234.14,234.14,233.84,233.99,11592.0,203.5828,203.5828,203.322,203.4524,11592.0
2019-10-31 12:45:00,234.0,234.0,233.77,233.93,11003.0,203.4611,203.4611,203.2611,203.4002,11003.0
2019-10-31 12:50:00,233.93,234.11,233.87,234.06,10293.0,203.4002,203.5567,203.3481,203.5133,10293.0
2019-10-31 12:55:00,234.07,234.21,234.03,234.19,16631.0,203.522,203.6437,203.4872,203.6263,16631.0
2019-10-31 13:00:00,234.24,234.37,234.1,234.27,6157.0,203.6698,203.7828,203.548,203.6959,6157.0
2019-10-31 13:05:00,234.29,234.47,234.24,234.43,5607.0,203.7132,203.8698,203.6698,203.835,5607.0
2019-10-31 13:10:00,234.47,234.56,234.29,234.35,17207.0,203.8698,203.948,203.7132,203.7654,17207.0
2019-10-31 13:15:00,234.36,234.42,234.26,234.42,9896.0,203.7741,203.8263,203.6872,203.8263,9896.0
2019-10-31 13:20:00,234.48,234.54,234.38,234.41,8959.0,203.8784,203.9306,203.7915,203.8176,8959.0
2019-10-31 13:25:00,234.41,234.52,234.38,234.48,7280.0,203.8176,203.9132,203.7915,203.8784,7280.0
2019-10-31 13:30:00,234.48,234.68,234.44,234.59,11422.0,203.8784,204.0523,203.8437,203.9741,11422.0
2019-10-31 13:35:00,234.61,234.74,234.53,234.6,10237.0,203.9915,204.1045,203.9219,203.9828,10237.0
2019-10-31 13:40:00,234.63,234.67,234.52,234.52,11213.0,204.0089,204.0437,203.9132,203.9132,11213.0
2019-10-31 13:45:00,234.55,234.67,234.5,234.53,9612.0,203.9393,204.0437,203.8958,203.9219,9612.0
2019-10-31 13:50:00,234.55,234.61,234.48,234.59,4836.0,203.9393,203.9915,203.8784,203.9741,4836.0
2019-10-31 13:55:00,234.59,234.6,234.5,234.53,7088.0,203.9741,203.9828,203.8958,203.9219,7088.0
2019-10-31 14:00:00,234.5,234.5,233.87,233.96,25572.0,203.8958,203.8958,203.3481,203.4263,25572.0
2019-10-31 14:05:00,233.96,234.02,233.89,233.95,8550.0,203.4263,203.4785,203.3654,203.4176,8550.0
2019-10-31 14:10:00,233.94,233.96,233.85,233.93,8131.0,203.4089,203.4263,203.3307,203.4002,8131.0
2019-10-31 14:15:00,233.92,233.92,233.76,233.84,20182.0,203.3915,203.3915,203.2524,203.322,20182.0
2019-10-31 14:20:00,233.84,234.04,233.82,233.99,15040.0,203.322,203.4959,203.3046,203.4524,15040.0
2019-10-31 14:25:00,234.04,234.21,233.99,234.12,10132.0,203.4959,203.6437,203.4524,203.5654,10132.0
2019-10-31 14:30:00,234.13,234.16,233.76,233.8,13675.0,203.5741,203.6002,203.2524,203.2872,13675.0
2019-10-31 14:35:00,233.82,233.87,233.55,233.57,22002.0,203.3046,203.3481,203.0698,203.0872,22002.0
2019-10-31 14:40:00,233.56,233.56,233.35,233.37,14702.0,203.0785,203.0785,202.8959,202.9133,14702.0
2019-10-31 14:45:00,233.4,233.44,233.22,233.42,19198.0,202.9394,202.9742,202.7829,202.9568,19198.0
2019-10-31 14:50:00,233.44,233.72,233.39,233.65,15468.0,202.9742,203.2176,202.9307,203.1568,15468.0
2019-10-31 14:55:00,233.64,233.83,233.62,233.8,11708.0,203.1481,203.3133,203.1307,203.2872,11708.0
2019-10-31 15:00:00,233.82,233.82,233.54,233.71,18069.0,203.3046,203.3046,203.0611,203.2089,18069.0
2019-10-31 15:05:00,233.72,233.78,233.6,233.6,11357.0,203.2176,203.2698,203.1133,203.1133,11357.0
2019-10-31 15:10:00,233.65,233.87,233.57,233.78,17622.0,203.1568,203.3481,203.0872,203.2698,17622.0
2019-10-31 15:15:00,233.81,234.15,233.78,234.1,16353.0,203.2959,203.5915,203.2698,203.548,16353.0
2019-10-31 15:20:00,234.11,234.12,233.77,233.83,25146.0,203.5567,203.5654,203.2611,203.3133,25146.0
2019-10-31 15:25:00,233.82,233.91,233.8,233.8,15061.0,203.3046,203.3828,203.2872,203.2872,15061.0
2019-10-31 15:30:00,233.84,234.2,233.8,234.14,18483.0,203.322,203.635,203.2872,203.5828,18483.0
2019-10-31 15:35:00,234.12,234.17,233.83,233.83,21343.0,203.5654,203.6089,203.3133,203.3133,21343.0
2019-10-31 15:40:00,233.83,233.91,233.7,233.72,29101.0,203.3133,203.3828,203.2002,203.2176,29101.0
2019-10-31 15:45:00,233.71,233.95,233.71,233.9,31487.0,203.2089,203.4176,203.2089,203.3741,31487.0
2019-10-31 15:50:00,233.87,234.12,233.75,233.96,65978.0,203.3481,203.5654,203.2437,203.4263,65978.0
2019-10-31 15:55:00,233.96,234.68,233.9,234.58,132710.0,203.4263,204.0523,203.3741,203.9654,132710.0
2019-11-01 09:30:00,236.07,236.45,235.06,236.29,88974.0,205.2609,205.5913,204.3828,205.4522,88974.0
2019-11-01 09:35:00,236.16,236.33,235.29,236.03,31710.0,205.3392,205.487,204.5827,205.2262,31710.0
2019-11-01 09:40:00,235.97,236.06,235.25,235.71,11783.0,205.174,205.2522,204.548,204.9479,11783.0
2019-11-01 09:45:00,235.73,235.73,235.07,235.14,16122.0,204.9653,204.9653,204.3914,204.4523,16122.0
2019-11-01 09:50:00,235.16,235.78,235.15,235.64,14923.0,204.4697,205.0088,204.461,204.8871,14923.0
2019-11-01 09:55:00,235.71,235.84,235.42,235.84,7596.0,204.9479,205.061,204.6958,205.061,7596.0
2019-11-01 10:00:00,235.94,236.32,235.53,236.21,20083.0,205.1479,205.4783,204.7914,205.3827,20083.0
2019-11-01 10:05:00,236.23,236.38,236.09,236.28,18701.0,205.4001,205.5305,205.2783,205.4435,18701.0
2019-11-01 10:10:00,236.22,236.29,236.05,236.21,9857.0,205.3914,205.4522,205.2436,205.3827,9857.0
2019-11-01 10:15:00,236.27,236.31,236.12,236.16,11952.0,205.4348,205.4696,205.3044,205.3392,11952.0
2019-11-01 10:20:00,236.12,236.4,235.93,236.38,9213.0,205.3044,205.5479,205.1392,205.5305,9213.0
2019-11-01 10:25:00,236.42,236.5,236.31,236.45,12822.0,205.5653,205.6348,205.4696,205.5913,12822.0
2019-11-01 10:30:00,236.52,236.7,236.39,236.4,22318.0,205.6522,205.8087,205.5392,205.5479,22318.0
2019-11-01 10:35:00,236.42,236.6,236.35,236.59,25674.0,205.5653,205.7218,205.5044,205.7131,25674.0
2019-11-01 10:40:00,236.61,236.74,236.56,236.67,31980.0,205.7305,205.8435,205.687,205.7826,31980.0
2019-11-01 10:45:00,236.67,236.81,236.58,236.63,17421.0,205.7826,205.9044,205.7044,205.7479,17421.0
2019-11-01 10:50:00,236.59,236.85,236.5,236.85,14187.0,205.7131,205.9391,205.6348,205.9391,14187.0
2019-11-01 10:55:00,236.85,236.88,236.75,236.76,16316.0,205.9391,205.9652,205.8522,205.8609,16316.0
2019-11-01 11:00:00,236.76,236.81,236.6,236.61,15332.0,205.8609,205.9044,205.7218,205.7305,15332.0
2019-11-01 11:05:00,236.58,236.79,236.56,236.71,9335.0,205.7044,205.887,205.687,205.8174,9335.0
2019-11-01 11:10:00,236.75,236.88,236.6,236.6,12215.0,205.8522,205.9652,205.7218,205.7218,12215.0
2019-11-01 11:15:00,236.64,236.67,236.43,236.44,10978.0,205.7566,205.7826,205.574,205.5827,10978.0
2019-11-01 11:20:00,236.44,236.44,236.23,236.33,15406.0,205.5827,205.5827,205.4001,205.487,15406.0
2019-11-01 11:25:00,236.34,236.52,236.26,236.38,12825.0,205.4957,205.6522,205.4261,205.5305,12825.0
2019-11-01 11:30:00,236.37,236.37,236.09,236.13,8895.0,205.5218,205.5218,205.2783,205.3131,8895.0
2019-11-01 11:35:00,236.15,236.31,236.12,236.24,8698.0,205.3305,205.4696,205.3044,205.4088,8698.0
2019-11-01 11:40:00,236.28,236.3,236.05,236.08,13038.0,205.4435,205.4609,205.2436,205.2696,13038.0
2019-11-01 11:45:00,236.1,236.14,235.84,235.91,17076.0,205.287,205.3218,205.061,205.1218,17076.0
2019-11-01 11:50:00,235.93,236.07,235.92,236.0,13107.0,205.1392,205.2609,205.1305,205.2001,13107.0
2019-11-01 11:55:00,236.03,236.23,236.01,236.15,14711.0,205.2262,205.4001,205.2088,205.3305,14711.0
2019-11-01 12:00:00,236.09,236.15,236.02,236.09,7413.0,205.2783,205.3305,205.2175,205.2783,7413.0
2019-11-01 12:05:00,236.08,236.1,236.01,236.09,13591.0,205.2696,205.287,205.2088,205.2783,13591.0
2019-11-01 12:10:00,236.11,236.2,236.04,236.14,9297.0,205.2957,205.374,205.2349,205.3218,9297.0
2019-11-01 12:15:00,236.11,236.28,236.04,236.27,19251.0,205.2957,205.4435,205.2349,205.4348,19251.0
2019-11-01 12:20:00,236.27,236.45,236.24,236.37,8838.0,205.4348,205.5913,205.4088,205.5218,8838.0
2019-11-01 12:25:00,236.34,236.35,236.23,236.28,17876.0,205.4957,205.5044,205.4001,205.4435,17876.0
2019-11-01 12:30:00,236.28,236.39,236.23,236.39,9373.0,205.4435,205.5392,205.4001,205.5392,9373.0
2019-11-01 12:35:00,236.38,236.51,236.36,236.46,9638.0,205.5305,205.6435,205.5131,205.6,9638.0
2019-11-01 12:40:00,236.47,236.49,236.37,236.42,7445.0,205.6087,205.6261,205.5218,205.5653,7445.0
2019-11-01 12:45:00,236.42,236.42,236.33,236.33,6828.0,205.5653,205.5653,205.487,205.487,6828.0
2019-11-01 12:50:00,236.31,236.35,236.29,236.29,5149.0,205.4696,205.5044,205.4522,205.4522,5149.0
2019-11-01 12:55:00,236.28,236.4,236.28,236.32,5307.0,205.4435,205.5479,205.4435,205.4783,5307.0
2019-11-01 13:00:00,236.32,236.34,236.26,236.29,5759.0,205.4783,205.4957,205.4261,205.4522,5759.0
2019-11-01 13:05:00,236.3,236.33,236.27,236.31,6610.0,205.4609,205.487,205.4348,205.4696,6610.0
2019-11-01 13:10:00,236.32,236.4,236.26,236.4,14589.0,205.4783,205.5479,205.4261,205.5479,14589.0
2019-11-01 13:15:00,236.4,236.63,236.4,236.59,10435.0,205.5479,205.7479,205.5479,205.7131,10435.0
2019-11-01 13:20:00,236.58,236.68,236.51,236.51,6880.0,205.7044,205.7913,205.6435,205.6435,6880.0
2019-11-01 13:25:00,236.5,236.59,236.45,236.59,10078.0,205.6348,205.7131,205.5913,205.7131,10078.0
2019-11-01 13:30:00,236.6,236.71,236.6,236.61,7153.0,205.7218,205.8174,205.7218,205.7305,7153.0
2019-11-01 13:35:00,236.63,236.86,236.6,236.86,12610.0,205.7479,205.9478,205.7218,205.9478,12610.0
2019-11-01 13:40:00,236.87,236.97,236.87,236.94,8628.0,205.9565,206.0435,205.9565,206.0174,8628.0
2019-11-01 13:45:00,236.94,237.12,236.88,237.1,11337.0,206.0174,206.1739,205.9652,206.1565,11337.0
2019-11-01 13:50:00,237.14,237.23,237.1,237.23,16847.0,206.1913,206.2696,206.1565,206.2696,16847.0
2019-11-01 13:55:00,237.26,237.29,237.07,237.1,6185.0,206.2956,206.3217,206.1304,206.1565,6185.0
2019-11-01 14:00:00,237.09,237.15,236.88,236.88,8244.0,206.1478,206.2,205.9652,205.9652,8244.0
2019-11-01 14:05:00,236.88,236.97,236.86,236.86,7408.0,205.9652,206.0435,205.9478,205.9478,7408.0
2019-11-01 14:10:00,236.87,237.09,236.87,237.03,8149.0,205.9565,206.1478,205.9565,206.0957,8149.0
2019-11-01 14:15:00,237.05,237.05,236.91,236.91,6253.0,206.113,206.113,205.9913,205.9913,6253.0
2019-11-01 14:20:00,236.93,237.21,236.93,237.18,10204.0,206.0087,206.2522,206.0087,206.2261,10204.0
2019-11-01 14:25:00,237.18,237.29,237.16,237.27,11866.0,206.2261,206.3217,206.2087,206.3043,11866.0
2019-11-01 14:30:00,237.29,237.45,237.28,237.4,12257.0,206.3217,206.4608,206.313,206.4174,12257.0
2019-11-01 14:35:00,237.41,237.42,237.17,237.17,8330.0,206.4261,206.4348,206.2174,206.2174,8330.0
2019-11-01 14:40:00,237.18,237.22,237.01,237.05,13238.0,206.2261,206.2609,206.0783,206.113,13238.0
2019-11-01 14:45:00,237.07,237.18,237.01,237.06,11305.0,206.1304,206.2261,206.0783,206.1217,11305.0
2019-11-01 14:50:00,237.07,237.14,237.03,237.08,9230.0,206.1304,206.1913,206.0957,206.1391,9230.0
2019-11-01 14:55:00,237.1,237.34,237.1,237.18,7563.0,206.1565,206.3652,206.1565,206.2261,7563.0
2019-11-01 15:00:00,237.17,237.19,236.91,236.91,8424.0,206.2174,206.2348,205.9913,205.9913,8424.0
2019-11-01 15:05:00,236.92,236.99,236.88,236.94,7048.0,206.0,206.0609,205.9652,206.0174,7048.0
2019-11-01 15:10:00,236.91,237.11,236.91,237.08,10779.0,205.9913,206.1652,205.9913,206.1391,10779.0
2019-11-01 15:15:00,237.04,237.16,236.99,236.99,13524.0,206.1043,206.2087,206.0609,206.0609,13524.0
2019-11-01 15:20:00,236.99,236.99,236.73,236.74,12540.0,206.0609,206.0609,205.8348,205.8435,12540.0
2019-11-01 15:25:00,236.73,237.04,236.71,236.93,19941.0,205.8348,206.1043,205.8174,206.0087,19941.0
2019-11-01 15:30:00,236.94,237.13,236.91,237.08,17995.0,206.0174,206.1826,205.9913,206.1391,17995.0
2019-11-01 15:35:00,237.09,237.27,237.08,237.27,19939.0,206.1478,206.3043,206.1391,206.3043,19939.0
2019-11-01 15:40:00,237.29,237.33,237.18,237.19,23101.0,206.3217,206.3565,206.2261,206.2348,23101.0
2019-11-01 15:45:00,237.19,237.2,236.96,237.02,34873.0,206.2348,206.2435,206.0348,206.087,34873.0
2019-11-01 15:50:00,237.03,237.35,236.98,237.35,67501.0,206.0957,206.3739,206.0522,206.3739,67501.0
2019-11-01 15:55:00,237.35,237.37,236.91,237.27,146956.0,206.3739,206.3913,205.9913,206.3043,146956.0
2019-11-04 09:30:00,238.27,238.39,237.7,238.05,63482.0,207.1738,207.2782,206.6782,206.9825,63482.0
2019-11-04 09:35:00,238.13,238.39,237.51,237.51,23979.0,207.0521,207.2782,206.513,206.513,23979.0
2019-11-04 09:40:00,237.57,237.64,236.82,236.83,30615.0,206.5652,206.626,205.9131,205.9218,30615.0
2019-11-04 09:45:00,236.83,236.92,236.32,236.45,26866.0,205.9218,206.0,205.4783,205.5913,26866.0
2019-11-04 09:50:00,236.43,236.81,236.39,236.77,18601.0,205.574,205.9044,205.5392,205.8696,18601.0
2019-11-04 09:55:00,236.68,236.99,236.55,236.82,13960.0,205.7913,206.0609,205.6783,205.9131,13960.0
2019-11-04 10:00:00,236.73,236.76,236.2,236.44,34649.0,205.8348,205.8609,205.374,205.5827,34649.0
2019-11-04 10:05:00,236.43,236.89,236.43,236.89,11600.0,205.574,205.9739,205.574,205.9739,11600.0
2019-11-04 10:10:00,236.91,236.97,236.68,236.9,13348.0,205.9913,206.0435,205.7913,205.9826,13348.0
2019-11-04 10:15:00,236.9,236.93,236.42,236.45,21466.0,205.9826,206.0087,205.5653,205.5913,21466.0
2019-11-04 10:20:00,236.48,236.64,236.4,236.41,13913.0,205.6174,205.7566,205.5479,205.5566,13913.0
2019-11-04 10:25:00,236.34,236.45,236.27,236.36,20292.0,205.4957,205.5913,205.4348,205.5131,20292.0
2019-11-04 10:30:00,236.4,236.44,236.09,236.1,20973.0,205.5479,205.5827,205.2783,205.287,20973.0
2019-11-04 10:35:00,236.08,236.09,235.72,235.8,26797.0,205.2696,205.2783,204.9566,205.0262,26797.0
2019-11-04 10:40:00,235.81,235.93,235.51,235.51,30624.0,205.0349,205.1392,204.774,204.774,30624.0
2019-11-04 10:45:00,235.5,235.57,235.41,235.55,25631.0,204.7653,204.8262,204.6871,204.8088,25631.0
2019-11-04 10:50:00,235.51,235.56,235.26,235.28,38100.0,204.774,204.8175,204.5567,204.574,38100.0
2019-11-04 10:55:00,235.25,235.25,234.81,235.18,31802.0,204.548,204.548,204.1654,204.4871,31802.0
2019-11-04 11:00:00,235.15,235.56,235.12,235.55,15500.0,204.461,204.8175,204.4349,204.8088,15500.0
2019-11-04 11:05:00,235.56,235.77,235.54,235.56,14209.0,204.8175,205.0001,204.8001,204.8175,14209.0
2019-11-04 11:10:00,235.5,235.62,235.45,235.45,15638.0,204.7653,204.8697,204.7219,204.7219,15638.0
2019-11-04 11:15:00,235.48,235.48,235.15,235.39,14310.0,204.7479,204.7479,204.461,204.6697,14310.0
2019-11-04 11:20:00,235.38,235.51,235.38,235.44,24970.0,204.661,204.774,204.661,204.7132,24970.0
2019-11-04 11:25:00,235.45,235.51,235.16,235.3,10265.0,204.7219,204.774,204.4697,204.5914,10265.0
2019-11-04 11:30:00,235.3,235.31,235.11,235.22,12776.0,204.5914,204.6001,204.4262,204.5219,12776.0
2019-11-04 11:35:00,235.18,235.19,234.98,235.07,14590.0,204.4871,204.4958,204.3132,204.3914,14590.0
2019-11-04 11:40:00,235.07,235.22,235.04,235.22,7901.0,204.3914,204.5219,204.3654,204.5219,7901.0
2019-11-04 11:45:00,235.22,235.28,235.04,235.16,13646.0,204.5219,204.574,204.3654,204.4697,13646.0
2019-11-04 11:50:00,235.14,235.19,234.89,234.9,6503.0,204.4523,204.4958,204.2349,204.2436,6503.0
2019-11-04 11:55:00,234.9,235.01,234.65,234.68,9461.0,204.2436,204.3393,204.0263,204.0523,9461.0
2019-11-04 12:00:00,234.69,234.79,234.65,234.79,7945.0,204.061,204.148,204.0263,204.148,7945.0
2019-11-04 12:05:00,234.8,234.87,234.73,234.78,20047.0,204.1567,204.2176,204.0958,204.1393,20047.0
2019-11-04 12:10:00,234.79,235.07,234.79,235.03,20845.0,204.148,204.3914,204.148,204.3567,20845.0
2019-11-04 12:15:00,235.0,235.02,234.84,234.87,8646.0,204.3306,204.348,204.1915,204.2176,8646.0
2019-11-04 12:20:00,234.88,235.01,234.87,234.97,8736.0,204.2262,204.3393,204.2176,204.3045,8736.0
2019-11-04 12:25:00,234.95,235.07,234.86,235.0,11230.0,204.2871,204.3914,204.2089,204.3306,11230.0
2019-11-04 12:30:00,235.01,235.15,234.93,235.08,8029.0,204.3393,204.461,204.2697,204.4001,8029.0
2019-11-04 12:35:00,235.1,235.1,234.96,235.04,19837.0,204.4175,204.4175,204.2958,204.3654,19837.0
2019-11-04 12:40:00,235.06,235.22,235.06,235.14,11775.0,204.3828,204.5219,204.3828,204.4523,11775.0
2019-11-04 12:45:00,235.14,235.15,234.95,234.95,10875.0,204.4523,204.461,204.2871,204.2871,10875.0
2019-11-04 12:50:00,234.92,235.11,234.88,235.1,8729.0,204.261,204.4262,204.2262,204.4175,8729.0
2019-11-04 12:55:00,235.16,235.22,235.07,235.16,9688.0,204.4697,204.5219,204.3914,204.4697,9688.0
2019-11-04 13:00:00,235.17,235.21,234.97,235.02,10143.0,204.4784,204.5132,204.3045,204.348,10143.0
2019-11-04 13:05:00,235.0,235.05,234.87,235.05,11438.0,204.3306,204.3741,204.2176,204.3741,11438.0
2019-11-04 13:10:00,235.05,235.09,234.97,235.06,7510.0,204.3741,204.4088,204.3045,204.3828,7510.0
2019-11-04 13:15:00,235.09,235.17,235.09,235.09,8900.0,204.4088,204.4784,204.4088,204.4088,8900.0
2019-11-04 13:20:00,235.09,235.28,235.07,235.24,14913.0,204.4088,204.574,204.3914,204.5393,14913.0
2019-11-04 13:25:00,235.23,235.34,235.23,235.31,10168.0,204.5306,204.6262,204.5306,204.6001,10168.0
2019-11-04 13:30:00,235.29,235.44,235.28,235.32,9916.0,204.5827,204.7132,204.574,204.6088,9916.0
2019-11-04 13:35:00,235.33,235.35,235.26,235.26,7229.0,204.6175,204.6349,204.5567,204.5567,7229.0
2019-11-04 13:40:00,235.27,235.68,235.27,235.65,12001.0,204.5653,204.9218,204.5653,204.8958,12001.0
2019-11-04 13:45:00,235.65,235.65,235.31,235.38,10011.0,204.8958,204.8958,204.6001,204.661,10011.0
2019-11-04 13:50:00,235.43,235.46,235.26,235.27,7812.0,204.7045,204.7306,204.5567,204.5653,7812.0
2019-11-04 13:55:00,235.29,235.38,235.25,235.25,10673.0,204.5827,204.661,204.548,204.548,10673.0
2019-11-04 14:00:00,235.26,235.36,235.25,235.28,6952.0,204.5567,204.6436,204.548,204.574,6952.0
2019-11-04 14:05:00,235.29,235.33,235.15,235.18,10104.0,204.5827,204.6175,204.461,204.4871,10104.0
2019-11-04 14:10:00,235.19,235.34,235.16,235.16,9878.0,204.4958,204.6262,204.4697,204.4697,9878.0
2019-11-04 14:15:00,235.17,235.2,234.86,234.86,11928.0,204.4784,204.5045,204.2089,204.2089,11928.0
2019-11-04 14:20:00,234.86,234.98,234.72,234.91,28944.0,204.2089,204.3132,204.0871,204.2523,28944.0
2019-11-04 14:25:00,234.92,234.97,234.91,234.94,11747.0,204.261,204.3045,204.2523,204.2784,11747.0
2019-11-04 14:30:00,234.95,235.02,234.92,234.96,10917.0,204.2871,204.348,204.261,204.2958,10917.0
2019-11-04 14:35:00,234.96,235.0,234.74,234.75,9973.0,204.2958,204.3306,204.1045,204.1132,9973.0
2019-11-04 14:40:00,234.75,234.75,234.36,234.38,25253.0,204.1132,204.1132,203.7741,203.7915,25253.0
2019-11-04 14:45:00,234.38,234.41,234.17,234.2,24792.0,203.7915,203.8176,203.6089,203.635,24792.0
2019-11-04 14:50:00,234.22,234.35,234.16,234.19,19548.0,203.6524,203.7654,203.6002,203.6263,19548.0
2019-11-04 14:55:00,234.21,234.31,234.04,234.1,21198.0,203.6437,203.7306,203.4959,203.548,21198.0
2019-11-04 15:00:00,234.12,234.14,234.02,234.11,16130.0,203.5654,203.5828,203.4785,203.5567,16130.0
2019-11-04 15:05:00,234.09,234.16,234.0,234.07,21991.0,203.5393,203.6002,203.4611,203.522,21991.0
2019-11-04 15:10:00,234.05,234.07,233.88,233.89,20221.0,203.5046,203.522,203.3568,203.3654,20221.0
2019-11-04 15:15:00,233.9,234.18,233.89,234.14,23584.0,203.3741,203.6176,203.3654,203.5828,23584.0
2019-11-04 15:20:00,234.13,234.23,234.09,234.17,17071.0,203.5741,203.6611,203.5393,203.6089,17071.0
2019-11-04 15:25:00,234.18,234.23,233.98,234.01,23553.0,203.6176,203.6611,203.4437,203.4698,23553.0
2019-11-04 15:30:00,234.02,234.22,234.0,234.14,19149.0,203.4785,203.6524,203.4611,203.5828,19149.0
2019-11-04 15:35:00,234.12,234.16,233.99,234.06,19785.0,203.5654,203.6002,203.4524,203.5133,19785.0
2019-11-04 15:40:00,234.09,234.25,234.09,234.22,27260.0,203.5393,203.6785,203.5393,203.6524,27260.0
2019-11-04 15:45:00,234.21,234.46,234.18,234.44,28536.0,203.6437,203.8611,203.6176,203.8437,28536.0
2019-11-04 15:50:00,234.45,234.86,234.39,234.66,68537.0,203.8524,204.2089,203.8002,204.035,68537.0
2019-11-04 15:55:00,234.66,234.97,234.53,234.95,145559.0,204.035,204.3045,203.9219,204.2871,145559.0
2019-11-05 09:30:00,234.74,234.92,233.7,234.67,55029.0,204.1045,204.261,203.2002,204.0437,55029.0
2019-11-05 09:35:00,234.59,234.7,233.7,233.7,28808.0,203.9741,204.0697,203.2002,203.2002,28808.0
2019-11-05 09:40:00,233.75,233.94,233.23,233.32,30487.0,203.2437,203.4089,202.7916,202.8698,30487.0
2019-11-05 09:45:00,233.32,233.48,232.93,232.93,30271.0,202.8698,203.009,202.5307,202.5307,30271.0
2019-11-05 09:50:00,232.94,232.94,232.48,232.57,52586.0,202.5394,202.5394,202.1395,202.2177,52586.0
2019-11-05 09:55:00,232.58,233.05,232.5,232.65,42165.0,202.2264,202.6351,202.1569,202.2873,42165.0
2019-11-05 10:00:00,232.76,233.63,232.56,233.46,67573.0,202.3829,203.1394,202.209,202.9916,67573.0
2019-11-05 10:05:00,233.44,233.49,232.18,232.21,58134.0,202.9742,203.0177,201.8786,201.9047,58134.0
2019-11-05 10:10:00,232.26,232.26,231.81,231.9,38276.0,201.9482,201.9482,201.5569,201.6352,38276.0
2019-11-05 10:15:00,231.9,232.1,231.73,231.81,49137.0,201.6352,201.8091,201.4873,201.5569,49137.0
2019-11-05 10:20:00,231.8,232.1,231.79,231.94,23504.0,201.5482,201.8091,201.5395,201.6699,23504.0
2019-11-05 10:25:00,231.94,232.09,231.07,231.23,86592.0,201.6699,201.8004,200.9135,201.0526,86592.0
2019-11-05 10:30:00,231.19,231.3,230.91,231.09,59743.0,201.0178,201.1135,200.7744,200.9309,59743.0
2019-11-05 10:35:00,231.09,231.58,231.09,231.19,30555.0,200.9309,201.3569,200.9309,201.0178,30555.0
2019-11-05 10:40:00,231.13,231.16,230.9,230.92,24856.0,200.9657,200.9917,200.7657,200.7831,24856.0
2019-11-05 10:45:00,230.96,231.01,230.36,230.4,38569.0,200.8178,200.8613,200.2961,200.3309,38569.0
2019-11-05 10:50:00,230.42,230.93,230.27,230.9,72355.0,200.3483,200.7918,200.2179,200.7657,72355.0
2019-11-05 10:55:00,230.91,231.43,230.9,231.27,25563.0,200.7744,201.2265,200.7657,201.0874,25563.0
2019-11-05 11:00:00,231.29,231.4,231.18,231.26,23069.0,201.1048,201.2004,201.0091,201.0787,23069.0
2019-11-05 11:05:00,231.25,231.55,231.23,231.45,19720.0,201.07,201.3308,201.0526,201.2439,19720.0
2019-11-05 11:10:00,231.47,231.71,231.4,231.44,18353.0,201.2613,201.47,201.2004,201.2352,18353.0
2019-11-05 11:15:00,231.48,231.83,231.43,231.62,13842.0,201.27,201.5743,201.2265,201.3917,13842.0
2019-11-05 11:20:00,231.64,231.66,231.23,231.43,80154.0,201.4091,201.4265,201.0526,201.2265,80154.0
2019-11-05 11:25:00,231.44,231.65,231.41,231.61,17518.0,201.2352,201.4178,201.2091,201.383,17518.0
2019-11-05 11:30:00,231.57,231.88,231.55,231.85,17980.0,201.3482,201.6178,201.3308,201.5917,17980.0
2019-11-05 11:35:00,231.88,232.06,231.81,232.05,14014.0,201.6178,201.7743,201.5569,201.7656,14014.0
2019-11-05 11:40:00,232.07,232.22,231.95,232.13,23686.0,201.783,201.9134,201.6786,201.8351,23686.0
2019-11-05 11:45:00,232.15,232.26,232.05,232.21,18128.0,201.8525,201.9482,201.7656,201.9047,18128.0
2019-11-05 11:50:00,232.24,232.62,232.16,232.16,18728.0,201.9308,202.2612,201.8612,201.8612,18728.0
2019-11-05 11:55:00,232.18,232.2,231.9,231.9,18902.0,201.8786,201.896,201.6352,201.6352,18902.0
2019-11-05 12:00:00,231.86,232.21,231.83,232.15,12099.0,201.6004,201.9047,201.5743,201.8525,12099.0
2019-11-05 12:05:00,232.19,232.3,232.01,232.02,9212.0,201.8873,201.983,201.7308,201.7395,9212.0
2019-11-05 12:10:00,232.04,232.09,231.81,231.88,35026.0,201.7569,201.8004,201.5569,201.6178,35026.0
2019-11-05 12:15:00,231.86,231.96,231.78,231.78,11790.0,201.6004,201.6873,201.5308,201.5308,11790.0
2019-11-05 12:20:00,231.81,231.84,231.64,231.65,16744.0,201.5569,201.583,201.4091,201.4178,16744.0
2019-11-05 12:25:00,231.67,231.86,231.59,231.83,13965.0,201.4352,201.6004,201.3656,201.5743,13965.0
2019-11-05 12:30:00,231.81,231.82,231.55,231.63,12996.0,201.5569,201.5656,201.3308,201.4004,12996.0
2019-11-05 12:35:00,231.61,231.8,231.61,231.74,8229.0,201.383,201.5482,201.383,201.496,8229.0
2019-11-05 12:40:00,231.71,231.87,231.7,231.82,10167.0,201.47,201.6091,201.4613,201.5656,10167.0
2019-11-05 12:45:00,231.82,231.9,231.71,231.71,6346.0,201.5656,201.6352,201.47,201.47,6346.0
2019-11-05 12:50:00,231.71,231.75,231.65,231.69,9353.0,201.47,201.5047,201.4178,201.4526,9353.0
2019-11-05 12:55:00,231.72,231.95,231.72,231.95,7376.0,201.4787,201.6786,201.4787,201.6786,7376.0
2019-11-05 13:00:00,231.94,231.96,231.78,231.79,9456.0,201.6699,201.6873,201.5308,201.5395,9456.0
2019-11-05 13:05:00,231.8,231.85,231.52,231.57,16889.0,201.5482,201.5917,201.3048,201.3482,16889.0
2019-11-05 13:10:00,231.6,231.78,231.54,231.75,10868.0,201.3743,201.5308,201.3221,201.5047,10868.0
2019-11-05 13:15:00,231.75,231.85,231.71,231.81,8706.0,201.5047,201.5917,201.47,201.5569,8706.0
2019-11-05 13:20:00,231.81,231.81,231.56,231.6,32664.0,201.5569,201.5569,201.3395,201.3743,32664.0
2019-11-05 13:25:00,231.63,231.72,231.5,231.5,11920.0,201.4004,201.4787,201.2874,201.2874,11920.0
2019-11-05 13:30:00,231.51,231.63,231.4,231.61,19157.0,201.2961,201.4004,201.2004,201.383,19157.0
2019-11-05 13:35:00,231.65,231.65,231.31,231.39,15750.0,201.4178,201.4178,201.1222,201.1917,15750.0
2019-11-05 13:40:00,231.44,231.89,231.44,231.78,22556.0,201.2352,201.6265,201.2352,201.5308,22556.0
2019-11-05 13:45:00,231.81,231.88,231.74,231.84,10837.0,201.5569,201.6178,201.496,201.583,10837.0
2019-11-05 13:50:00,231.85,232.03,231.81,231.99,7850.0,201.5917,201.7482,201.5569,201.7134,7850.0
2019-11-05 13:55:00,232.04,232.12,231.93,232.0,32718.0,201.7569,201.8264,201.6612,201.7221,32718.0
2019-11-05 14:00:00,231.94,232.0,231.78,231.8,12450.0,201.6699,201.7221,201.5308,201.5482,12450.0
2019-11-05 14:05:00,231.77,231.96,231.77,231.92,8377.0,201.5221,201.6873,201.5221,201.6525,8377.0
2019-11-05 14:10:00,231.91,231.96,231.7,231.7,13868.0,201.6439,201.6873,201.4613,201.4613,13868.0
2019-11-05 14:15:00,231.74,231.78,231.67,231.72,10035.0,201.496,201.5308,201.4352,201.4787,10035.0
2019-11-05 14:20:00,231.72,231.79,231.57,231.78,12684.0,201.4787,201.5395,201.3482,201.5308,12684.0
2019-11-05 14:25:00,231.79,231.85,231.77,231.83,11636.0,201.5395,201.5917,201.5221,201.5743,11636.0
2019-11-05 14:30:00,231.81,231.86,231.66,231.69,17387.0,201.5569,201.6004,201.4265,201.4526,17387.0
2019-11-05 14:35:00,231.72,231.78,231.51,231.51,17939.0,201.4787,201.5308,201.2961,201.2961,17939.0
2019-11-05 14:40:00,231.52,231.62,231.45,231.45,14530.0,201.3048,201.3917,201.2439,201.2439,14530.0
2019-11-05 14:45:00,231.48,231.63,231.42,231.49,8642.0,201.27,201.4004,201.2178,201.2787,8642.0
2019-11-05 14:50:00,231.52,231.6,231.5,231.54,15851.0,201.3048,201.3743,201.2874,201.3221,15851.0
2019-11-05 14:55:00,231.55,231.72,231.53,231.66,22417.0,201.3308,201.4787,201.3134,201.4265,22417.0
2019-11-05 15:00:00,231.65,231.94,231.55,231.88,22369.0,201.4178,201.6699,201.3308,201.6178,22369.0
2019-11-05 15:05:00,231.88,231.89,231.68,231.75,16408.0,201.6178,201.6265,201.4439,201.5047,16408.0
2019-11-05 15:10:00,231.75,231.75,231.53,231.54,17916.0,201.5047,201.5047,201.3134,201.3221,17916.0
2019-11-05 15:15:00,231.57,231.76,231.52,231.74,24076.0,201.3482,201.5134,201.3048,201.496,24076.0
2019-11-05 15:20:00,231.72,231.96,231.7,231.89,18713.0,201.4787,201.6873,201.4613,201.6265,18713.0
2019-11-05 15:25:00,231.89,231.92,231.81,231.89,16114.0,201.6265,201.6525,201.5569,201.6265,16114.0
2019-11-05 15:30:00,231.9,232.13,231.8,232.13,80342.0,201.6352,201.8351,201.5482,201.8351,80342.0
2019-11-05 15:35:00,232.09,232.64,232.09,232.52,43276.0,201.8004,202.2786,201.8004,202.1742,43276.0
2019-11-05 15:40:00,232.56,232.7,232.51,232.68,29693.0,202.209,202.3308,202.1655,202.3134,29693.0
2019-11-05 15:45:00,232.68,232.73,232.42,232.49,45805.0,202.3134,202.3568,202.0873,202.1482,45805.0
2019-11-05 15:50:00,232.48,232.49,232.16,232.37,86906.0,202.1395,202.1482,201.8612,202.0438,86906.0
2019-11-05 15:55:00,232.37,232.4,232.05,232.16,158127.0,202.0438,202.0699,201.7656,201.8612,158127.0
2019-11-06 09:30:00,232.83,233.66,232.44,233.4,47906.0,202.4438,203.1655,202.1047,202.9394,47906.0
2019-11-06 09:35:00,233.45,233.75,233.29,233.45,12807.0,202.9829,203.2437,202.8438,202.9829,12807.0
2019-11-06 09:40:00,233.44,233.58,233.04,233.13,13937.0,202.9742,203.0959,202.6264,202.7046,13937.0
2019-11-06 09:45:00,233.14,233.14,232.5,232.69,17601.0,202.7133,202.7133,202.1569,202.3221,17601.0
2019-11-06 09:50:00,232.77,232.78,232.38,232.38,14688.0,202.3916,202.4003,202.0525,202.0525,14688.0
2019-11-06 09:55:00,232.44,232.76,232.3,232.73,31807.0,202.1047,202.3829,201.983,202.3568,31807.0
2019-11-06 10:00:00,232.71,232.74,232.57,232.62,24812.0,202.3394,202.3655,202.2177,202.2612,24812.0
2019-11-06 10:05:00,232.6,232.61,231.89,232.04,13059.0,202.2438,202.2525,201.6265,201.7569,13059.0
2019-11-06 10:10:00,232.05,232.23,231.94,232.08,23747.0,201.7656,201.9221,201.6699,201.7917,23747.0
2019-11-06 10:15:00,232.11,232.58,232.0,232.5,19905.0,201.8178,202.2264,201.7221,202.1569,19905.0
2019-11-06 10:20:00,232.55,232.71,232.46,232.5,20575.0,202.2003,202.3394,202.1221,202.1569,20575.0
2019-11-06 10:25:00,232.48,232.58,232.37,232.57,12195.0,202.1395,202.2264,202.0438,202.2177,12195.0
2019-11-06 10:30:00,232.6,232.97,232.59,232.84,17400.0,202.2438,202.5655,202.2351,202.4525,17400.0
2019-11-06 10:35:00,232.86,232.92,232.71,232.78,12841.0,202.4699,202.522,202.3394,202.4003,12841.0
2019-11-06 10:40:00,232.77,233.06,232.76,233.06,11020.0,202.3916,202.6438,202.3829,202.6438,11020.0
2019-11-06 10:45:00,233.05,233.18,232.96,233.01,14758.0,202.6351,202.7481,202.5568,202.6003,14758.0
2019-11-06 10:50:00,232.99,233.14,232.87,232.89,9193.0,202.5829,202.7133,202.4786,202.496,9193.0
2019-11-06 10:55:00,232.87,233.02,232.78,232.83,13581.0,202.4786,202.609,202.4003,202.4438,13581.0
2019-11-06 11:00:00,232.79,232.89,232.57,232.59,13162.0,202.409,202.496,202.2177,202.2351,13162.0
2019-11-06 11:05:00,232.62,232.86,232.6,232.8,13035.0,202.2612,202.4699,202.2438,202.4177,13035.0
2019-11-06 11:10:00,232.82,232.87,232.76,232.83,13260.0,202.4351,202.4786,202.3829,202.4438,13260.0
2019-11-06 11:15:00,232.81,232.99,232.81,232.94,15165.0,202.4264,202.5829,202.4264,202.5394,15165.0
2019-11-06 11:20:00,232.91,233.32,232.91,233.06,21909.0,202.5133,202.8698,202.5133,202.6438,21909.0
2019-11-06 11:25:00,233.03,233.12,232.98,233.07,7898.0,202.6177,202.6959,202.5742,202.6525,7898.0
2019-11-06 11:30:00,233.05,233.15,233.01,233.02,11073.0,202.6351,202.722,202.6003,202.609,11073.0
2019-11-06 11:35:00,232.98,232.99,232.82,232.85,10946.0,202.5742,202.5829,202.4351,202.4612,10946.0
2019-11-06 11:40:00,232.85,233.2,232.45,232.57,30565.0,202.4612,202.7655,202.1134,202.2177,30565.0
2019-11-06 11:45:00,232.58,232.83,232.25,232.54,45663.0,202.2264,202.4438,201.9395,202.1916,45663.0
2019-11-06 11:50:00,232.52,232.52,232.0,232.04,15560.0,202.1742,202.1742,201.7221,201.7569,15560.0
2019-11-06 11:55:00,232.04,232.36,232.03,232.24,8995.0,201.7569,202.0351,201.7482,201.9308,8995.0
2019-11-06 12:00:00,232.27,232.28,232.0,232.07,9702.0,201.9569,201.9656,201.7221,201.783,9702.0
2019-11-06 12:05:00,232.08,232.35,232.07,232.3,24345.0,201.7917,202.0264,201.783,201.983,24345.0
2019-11-06 12:10:00,232.3,232.33,232.19,232.23,9301.0,201.983,202.009,201.8873,201.9221,9301.0
2019-11-06 12:15:00,232.21,232.21,232.0,232.04,11111.0,201.9047,201.9047,201.7221,201.7569,11111.0
2019-11-06 12:20:00,232.04,232.23,232.03,232.18,6586.0,201.7569,201.9221,201.7482,201.8786,6586.0
2019-11-06 12:25:00,232.22,232.22,231.98,232.02,7344.0,201.9134,201.9134,201.7047,201.7395,7344.0
2019-11-06 12:30:00,232.03,232.32,232.02,232.32,6994.0,201.7482,202.0003,201.7395,202.0003,6994.0
2019-11-06 12:35:00,232.34,232.63,232.31,232.61,10886.0,202.0177,202.2699,201.9917,202.2525,10886.0
2019-11-06 12:40:00,232.63,232.64,232.28,232.31,9518.0,202.2699,202.2786,201.9656,201.9917,9518.0
2019-11-06 12:45:00,232.31,232.31,232.2,232.24,4685.0,201.9917,201.9917,201.896,201.9308,4685.0
2019-11-06 12:50:00,232.23,232.3,232.22,232.26,4992.0,201.9221,201.983,201.9134,201.9482,4992.0
2019-11-06 12:55:00,232.24,232.52,232.22,232.52,9021.0,201.9308,202.1742,201.9134,202.1742,9021.0
2019-11-06 13:00:00,232.5,232.54,232.41,232.43,7924.0,202.1569,202.1916,202.0786,202.096,7924.0
2019-11-06 13:05:00,232.42,232.45,232.32,232.33,6769.0,202.0873,202.1134,202.0003,202.009,6769.0
2019-11-06 13:10:00,232.33,232.54,232.33,232.5,5886.0,202.009,202.1916,202.009,202.1569,5886.0
2019-11-06 13:15:00,232.51,232.56,232.5,232.56,6183.0,202.1655,202.209,202.1569,202.209,6183.0
2019-11-06 13:20:00,232.56,232.58,232.5,232.54,8552.0,202.209,202.2264,202.1569,202.1916,8552.0
2019-11-06 13:25:00,232.53,232.54,232.45,232.52,8229.0,202.1829,202.1916,202.1134,202.1742,8229.0
2019-11-06 13:30:00,232.54,232.56,232.5,232.52,7891.0,202.1916,202.209,202.1569,202.1742,7891.0
2019-11-06 13:35:00,232.51,232.87,232.51,232.82,15650.0,202.1655,202.4786,202.1655,202.4351,15650.0
2019-11-06 13:40:00,232.85,232.89,232.77,232.87,7721.0,202.4612,202.496,202.3916,202.4786,7721.0
2019-11-06 13:45:00,232.85,232.87,232.63,232.65,9002.0,202.4612,202.4786,202.2699,202.2873,9002.0
2019-11-06 13:50:00,232.64,232.64,232.53,232.61,11804.0,202.2786,202.2786,202.1829,202.2525,11804.0
2019-11-06 13:55:00,232.6,232.68,232.6,232.63,19617.0,202.2438,202.3134,202.2438,202.2699,19617.0
2019-11-06 14:00:00,232.62,232.68,232.61,232.65,16601.0,202.2612,202.3134,202.2525,202.2873,16601.0
2019-11-06 14:05:00,232.67,232.79,232.65,232.73,8762.0,202.3047,202.409,202.2873,202.3568,8762.0
2019-11-06 14:10:00,232.74,232.91,232.67,232.91,4270.0,202.3655,202.5133,202.3047,202.5133,4270.0
2019-11-06 14:15:00,232.91,233.11,232.88,233.11,10301.0,202.5133,202.6872,202.4873,202.6872,10301.0
2019-11-06 14:20:00,233.14,233.26,233.07,233.23,18553.0,202.7133,202.8177,202.6525,202.7916,18553.0
2019-11-06 14:25:00,233.24,233.26,233.19,233.19,11794.0,202.8003,202.8177,202.7568,202.7568,11794.0
2019-11-06 14:30:00,233.22,233.22,233.14,233.17,15743.0,202.7829,202.7829,202.7133,202.7394,15743.0
2019-11-06 14:35:00,233.18,233.23,233.11,233.23,9217.0,202.7481,202.7916,202.6872,202.7916,9217.0
2019-11-06 14:40:00,233.21,233.56,233.21,233.56,13721.0,202.7742,203.0785,202.7742,203.0785,13721.0
2019-11-06 14:45:00,233.54,233.54,233.38,233.39,17407.0,203.0611,203.0611,202.922,202.9307,17407.0
2019-11-06 14:50:00,233.39,233.47,233.37,233.44,10880.0,202.9307,203.0003,202.9133,202.9742,10880.0
2019-11-06 14:55:00,233.44,233.46,233.26,233.28,16049.0,202.9742,202.9916,202.8177,202.8351,16049.0
2019-11-06 15:00:00,233.26,233.39,233.18,233.31,18770.0,202.8177,202.9307,202.7481,202.8611,18770.0
2019-11-06 15:05:00,233.31,233.36,233.23,233.33,16460.0,202.8611,202.9046,202.7916,202.8785,16460.0
2019-11-06 15:10:00,233.34,233.6,233.32,233.57,27852.0,202.8872,203.1133,202.8698,203.0872,27852.0
2019-11-06 15:15:00,233.57,233.74,233.52,233.74,18936.0,203.0872,203.235,203.0437,203.235,18936.0
2019-11-06 15:20:00,233.73,233.81,233.66,233.67,20386.0,203.2263,203.2959,203.1655,203.1742,20386.0
2019-11-06 15:25:00,233.68,233.77,233.68,233.75,26370.0,203.1829,203.2611,203.1829,203.2437,26370.0
2019-11-06 15:30:00,233.76,233.78,233.54,233.56,30625.0,203.2524,203.2698,203.0611,203.0785,30625.0
2019-11-06 15:35:00,233.55,233.64,233.51,233.57,22572.0,203.0698,203.1481,203.035,203.0872,22572.0
2019-11-06 15:40:00,233.56,233.57,233.44,233.5,17071.0,203.0785,203.0872,202.9742,203.0263,17071.0
2019-11-06 15:45:00,233.49,233.75,233.47,233.73,34480.0,203.0177,203.2437,203.0003,203.2263,34480.0
2019-11-06 15:50:00,233.76,233.92,233.76,233.82,67002.0,203.2524,203.3915,203.2524,203.3046,67002.0
2019-11-06 15:55:00,233.81,234.04,233.72,233.99,128338.0,203.2959,203.4959,203.2176,203.4524,128338.0
2019-11-07 09:30:00,234.0,234.62,234.0,234.23,55505.0,203.4611,204.0002,203.4611,203.6611,55505.0
2019-11-07 09:35:00,234.21,234.87,234.13,234.71,19904.0,203.6437,204.2176,203.5741,204.0784,19904.0
2019-11-07 09:40:00,234.73,235.35,234.69,235.31,26566.0,204.0958,204.6349,204.061,204.6001,26566.0
2019-11-07 09:45:00,235.24,235.44,235.13,235.15,25141.0,204.5393,204.7132,204.4436,204.461,25141.0
2019-11-07 09:50:00,235.08,235.16,234.76,235.13,16864.0,204.4001,204.4697,204.1219,204.4436,16864.0
2019-11-07 09:55:00,235.08,235.74,235.0,235.72,37899.0,204.4001,204.974,204.3306,204.9566,37899.0
2019-11-07 10:00:00,235.73,235.79,235.27,235.36,36922.0,204.9653,205.0175,204.5653,204.6436,36922.0
2019-11-07 10:05:00,235.37,235.55,235.26,235.51,18656.0,204.6523,204.8088,204.5567,204.774,18656.0
2019-11-07 10:10:00,235.51,235.63,235.17,235.6,21646.0,204.774,204.8784,204.4784,204.8523,21646.0
2019-11-07 10:15:00,235.61,235.66,235.43,235.59,22000.0,204.861,204.9044,204.7045,204.8436,22000.0
2019-11-07 10:20:00,235.53,235.53,235.24,235.32,16864.0,204.7914,204.7914,204.5393,204.6088,16864.0
2019-11-07 10:25:00,235.31,235.38,235.0,235.0,12473.0,204.6001,204.661,204.3306,204.3306,12473.0
2019-11-07 10:30:00,234.97,235.17,234.84,234.9,14326.0,204.3045,204.4784,204.1915,204.2436,14326.0
2019-11-07 10:35:00,234.91,235.23,234.72,235.14,15636.0,204.2523,204.5306,204.0871,204.4523,15636.0
2019-11-07 10:40:00,235.13,235.22,235.06,235.12,15662.0,204.4436,204.5219,204.3828,204.4349,15662.0
2019-11-07 10:45:00,235.13,235.28,234.94,234.94,26909.0,204.4436,204.574,204.2784,204.2784,26909.0
2019-11-07 10:50:00,234.94,235.44,234.91,235.41,19876.0,204.2784,204.7132,204.2523,204.6871,19876.0
2019-11-07 10:55:00,235.38,235.63,235.38,235.57,14653.0,204.661,204.8784,204.661,204.8262,14653.0
2019-11-07 11:00:00,235.54,235.57,235.19,235.23,19700.0,204.8001,204.8262,204.4958,204.5306,19700.0
2019-11-07 11:05:00,235.2,235.21,234.61,234.63,30789.0,204.5045,204.5132,203.9915,204.0089,30789.0
2019-11-07 11:10:00,234.66,234.77,234.58,234.7,39389.0,204.035,204.1306,203.9654,204.0697,39389.0
2019-11-07 11:15:00,234.72,234.73,234.45,234.45,28336.0,204.0871,204.0958,203.8524,203.8524,28336.0
2019-11-07 11:20:00,234.45,234.64,234.25,234.3,25345.0,203.8524,204.0176,203.6785,203.7219,25345.0
2019-11-07 11:25:00,234.33,234.33,233.89,233.93,61423.0,203.748,203.748,203.3654,203.4002,61423.0
2019-11-07 11:30:00,233.93,234.16,233.92,234.01,26148.0,203.4002,203.6002,203.3915,203.4698,26148.0
2019-11-07 11:35:00,234.03,234.2,233.97,234.18,20131.0,203.4872,203.635,203.435,203.6176,20131.0
2019-11-07 11:40:00,234.16,234.21,233.86,234.03,31919.0,203.6002,203.6437,203.3394,203.4872,31919.0
2019-11-07 11:45:00,234.09,234.11,233.91,233.96,9259.0,203.5393,203.5567,203.3828,203.4263,9259.0
2019-11-07 11:50:00,233.93,234.14,233.86,234.05,18973.0,203.4002,203.5828,203.3394,203.5046,18973.0
2019-11-07 11:55:00,234.09,234.71,234.0,234.66,28885.0,203.5393,204.0784,203.4611,204.035,28885.0
2019-11-07 12:00:00,234.64,234.69,234.05,234.17,14312.0,204.0176,204.061,203.5046,203.6089,14312.0
2019-11-07 12:05:00,234.08,234.12,233.98,234.04,13058.0,203.5307,203.5654,203.4437,203.4959,13058.0
2019-11-07 12:10:00,234.05,234.15,233.73,233.75,22533.0,203.5046,203.5915,203.2263,203.2437,22533.0
2019-11-07 12:15:00,233.73,233.74,233.43,233.45,13176.0,203.2263,203.235,202.9655,202.9829,13176.0
2019-11-07 12:20:00,233.47,233.69,233.42,233.65,23264.0,203.0003,203.1916,202.9568,203.1568,23264.0
2019-11-07 12:25:00,233.66,233.93,233.63,233.86,32753.0,203.1655,203.4002,203.1394,203.3394,32753.0
2019-11-07 12:30:00,233.86,234.17,233.86,234.16,11355.0,203.3394,203.6089,203.3394,203.6002,11355.0
2019-11-07 12:35:00,234.17,234.19,233.9,233.99,15729.0,203.6089,203.6263,203.3741,203.4524,15729.0
2019-11-07 12:40:00,234.01,234.01,233.5,233.89,26671.0,203.4698,203.4698,203.0263,203.3654,26671.0
2019-11-07 12:45:00,233.82,233.96,233.75,233.86,13221.0,203.3046,203.4263,203.2437,203.3394,13221.0
2019-11-07 12:50:00,233.9,233.95,233.69,233.73,7158.0,203.3741,203.4176,203.1916,203.2263,7158.0
2019-11-07 12:55:00,233.73,233.83,233.71,233.78,9891.0,203.2263,203.3133,203.2089,203.2698,9891.0
2019-11-07 13:00:00,233.79,233.84,233.66,233.73,8175.0,203.2785,203.322,203.1655,203.2263,8175.0
2019-11-07 13:05:00,233.76,233.8,233.51,233.51,12737.0,203.2524,203.2872,203.035,203.035,12737.0
2019-11-07 13:10:00,233.56,233.74,233.55,233.63,8485.0,203.0785,203.235,203.0698,203.1394,8485.0
2019-11-07 13:15:00,233.64,233.68,233.53,233.61,9697.0,203.1481,203.1829,203.0524,203.122,9697.0
2019-11-07 13:20:00,233.6,233.83,233.58,233.83,11063.0,203.1133,203.3133,203.0959,203.3133,11063.0
2019-11-07 13:25:00,233.85,233.92,233.76,233.84,7387.0,203.3307,203.3915,203.2524,203.322,7387.0
2019-11-07 13:30:00,233.86,233.86,233.55,233.58,8628.0,203.3394,203.3394,203.0698,203.0959,8628.0
2019-11-07 13:35:00,233.58,233.6,233.3,233.33,24135.0,203.0959,203.1133,202.8524,202.8785,24135.0
2019-11-07 13:40:00,233.33,233.38,233.15,233.17,17471.0,202.8785,202.922,202.722,202.7394,17471.0
2019-11-07 13:45:00,233.16,233.42,233.14,233.36,24924.0,202.7307,202.9568,202.7133,202.9046,24924.0
2019-11-07 13:50:00,233.39,233.48,233.31,233.48,10025.0,202.9307,203.009,202.8611,203.009,10025.0
2019-11-07 13:55:00,233.47,233.56,233.4,233.44,9315.0,203.0003,203.0785,202.9394,202.9742,9315.0
2019-11-07 14:00:00,233.42,233.63,233.38,233.56,12707.0,202.9568,203.1394,202.922,203.0785,12707.0
2019-11-07 14:05:00,233.58,233.65,233.37,233.4,11705.0,203.0959,203.1568,202.9133,202.9394,11705.0
2019-11-07 14:10:00,233.4,233.4,232.91,233.02,34236.0,202.9394,202.9394,202.5133,202.609,34236.0
2019-11-07 14:15:00,232.98,233.09,232.93,232.98,22514.0,202.5742,202.6699,202.5307,202.5742,22514.0
2019-11-07 14:20:00,232.98,233.1,232.87,233.1,9267.0,202.5742,202.6785,202.4786,202.6785,9267.0
2019-11-07 14:25:00,233.09,233.15,233.01,233.09,15560.0,202.6699,202.722,202.6003,202.6699,15560.0
2019-11-07 14:30:00,233.09,233.11,232.78,232.78,20687.0,202.6699,202.6872,202.4003,202.4003,20687.0
2019-11-07 14:35:00,232.77,232.88,232.7,232.82,18040.0,202.3916,202.4873,202.3308,202.4351,18040.0
2019-11-07 14:40:00,232.82,232.83,231.76,231.94,77711.0,202.4351,202.4438,201.5134,201.6699,77711.0
2019-11-07 14:45:00,232.06,232.5,232.05,232.23,56944.0,201.7743,202.1569,201.7656,201.9221,56944.0
2019-11-07 14:50:00,232.19,232.76,232.11,232.48,23637.0,201.8873,202.3829,201.8178,202.1395,23637.0
2019-11-07 14:55:00,232.49,232.79,232.49,232.71,18202.0,202.1482,202.409,202.1482,202.3394,18202.0
2019-11-07 15:00:00,232.74,232.74,232.57,232.66,26590.0,202.3655,202.3655,202.2177,202.296,26590.0
2019-11-07 15:05:00,232.67,232.67,232.48,232.55,20007.0,202.3047,202.3047,202.1395,202.2003,20007.0
2019-11-07 15:10:00,232.52,232.54,232.42,232.47,13109.0,202.1742,202.1916,202.0873,202.1308,13109.0
2019-11-07 15:15:00,232.46,232.53,232.36,232.39,9101.0,202.1221,202.1829,202.0351,202.0612,9101.0
2019-11-07 15:20:00,232.41,232.45,232.25,232.27,14669.0,202.0786,202.1134,201.9395,201.9569,14669.0
2019-11-07 15:25:00,232.27,232.4,232.25,232.37,9797.0,201.9569,202.0699,201.9395,202.0438,9797.0
2019-11-07 15:30:00,232.36,232.43,232.14,232.23,37003.0,202.0351,202.096,201.8438,201.9221,37003.0
2019-11-07 15:35:00,232.22,232.23,232.03,232.08,26538.0,201.9134,201.9221,201.7482,201.7917,26538.0
2019-11-07 15:40:00,232.1,232.33,232.09,232.33,18605.0,201.8091,202.009,201.8004,202.009,18605.0
2019-11-07 15:45:00,232.36,232.92,232.36,232.91,25592.0,202.0351,202.522,202.0351,202.5133,25592.0
2019-11-07 15:50:00,233.0,233.0,232.61,232.79,43564.0,202.5916,202.5916,202.2525,202.409,43564.0
2019-11-07 15:55:00,232.81,233.01,232.72,232.9,78974.0,202.4264,202.6003,202.3481,202.5047,78974.0
2019-11-08 09:30:00,232.8,233.13,232.4,232.66,51950.0,202.4177,202.7046,202.0699,202.296,51950.0
2019-11-08 09:35:00,232.6,233.12,232.44,232.93,14079.0,202.2438,202.6959,202.1047,202.5307,14079.0
2019-11-08 09:40:00,232.79,233.09,232.28,232.37,15106.0,202.409,202.6699,201.9656,202.0438,15106.0
2019-11-08 09:45:00,232.42,232.71,232.21,232.24,9591.0,202.0873,202.3394,201.9047,201.9308,9591.0
2019-11-08 09:50:00,232.25,232.44,232.2,232.38,8706.0,201.9395,202.1047,201.896,202.0525,8706.0
2019-11-08 09:55:00,232.43,232.55,231.84,231.85,28809.0,202.096,202.2003,201.583,201.5917,28809.0
2019-11-08 10:00:00,231.76,232.58,231.63,232.41,14355.0,201.5134,202.2264,201.4004,202.0786,14355.0
2019-11-08 10:05:00,232.49,232.55,232.09,232.31,9975.0,202.1482,202.2003,201.8004,201.9917,9975.0
2019-11-08 10:10:00,232.31,232.63,232.2,232.5,13328.0,201.9917,202.2699,201.896,202.1569,13328.0
2019-11-08 10:15:00,232.55,232.55,232.29,232.31,16745.0,202.2003,202.2003,201.9743,201.9917,16745.0
2019-11-08 10:20:00,232.29,232.57,232.28,232.52,26637.0,201.9743,202.2177,201.9656,202.1742,26637.0
2019-11-08 10:25:00,232.53,232.6,232.34,232.55,9866.0,202.1829,202.2438,202.0177,202.2003,9866.0
2019-11-08 10:30:00,232.55,232.64,232.44,232.64,16605.0,202.2003,202.2786,202.1047,202.2786,16605.0
2019-11-08 10:35:00,232.61,232.72,232.51,232.57,13882.0,202.2525,202.3481,202.1655,202.2177,13882.0
2019-11-08 10:40:00,232.57,232.86,232.55,232.85,12805.0,202.2177,202.4699,202.2003,202.4612,12805.0
2019-11-08 10:45:00,232.82,232.85,232.53,232.72,17468.0,202.4351,202.4612,202.1829,202.3481,17468.0
2019-11-08 10:50:00,232.73,233.17,232.73,233.17,11055.0,202.3568,202.7394,202.3568,202.7394,11055.0
2019-11-08 10:55:00,233.11,233.26,233.1,233.23,12886.0,202.6872,202.8177,202.6785,202.7916,12886.0
2019-11-08 11:00:00,233.23,233.25,233.06,233.23,11682.0,202.7916,202.809,202.6438,202.7916,11682.0
2019-11-08 11:05:00,233.22,233.22,232.78,232.78,9730.0,202.7829,202.7829,202.4003,202.4003,9730.0
2019-11-08 11:10:00,232.76,233.04,232.72,232.79,9069.0,202.3829,202.6264,202.3481,202.409,9069.0
2019-11-08 11:15:00,232.79,232.79,232.57,232.65,14510.0,202.409,202.409,202.2177,202.2873,14510.0
2019-11-08 11:20:00,232.62,232.64,232.42,232.54,19932.0,202.2612,202.2786,202.0873,202.1916,19932.0
2019-11-08 11:25:00,232.55,232.57,232.34,232.44,18023.0,202.2003,202.2177,202.0177,202.1047,18023.0
2019-11-08 11:30:00,232.41,232.67,232.4,232.63,11971.0,202.0786,202.3047,202.0699,202.2699,11971.0
2019-11-08 11:35:00,232.65,232.86,232.65,232.85,9551.0,202.2873,202.4699,202.2873,202.4612,9551.0
2019-11-08 11:40:00,232.82,232.82,232.68,232.75,7480.0,202.4351,202.4351,202.3134,202.3742,7480.0
2019-11-08 11:45:00,232.75,232.78,232.61,232.63,13032.0,202.3742,202.4003,202.2525,202.2699,13032.0
2019-11-08 11:50:00,232.65,232.66,232.46,232.5,10213.0,202.2873,202.296,202.1221,202.1569,10213.0
2019-11-08 11:55:00,232.5,232.54,232.46,232.53,7122.0,202.1569,202.1916,202.1221,202.1829,7122.0
2019-11-08 12:00:00,232.52,232.54,232.26,232.28,14196.0,202.1742,202.1916,201.9482,201.9656,14196.0
2019-11-08 12:05:00,232.26,232.52,232.25,232.52,11207.0,201.9482,202.1742,201.9395,202.1742,11207.0
2019-11-08 12:10:00,232.55,232.76,232.54,232.6,18686.0,202.2003,202.3829,202.1916,202.2438,18686.0
2019-11-08 12:15:00,232.59,232.62,232.35,232.35,4705.0,202.2351,202.2612,202.0264,202.0264,4705.0
2019-11-08 12:20:00,232.32,232.32,232.17,232.19,6992.0,202.0003,202.0003,201.8699,201.8873,6992.0
2019-11-08 12:25:00,232.2,232.39,232.11,232.38,8325.0,201.896,202.0612,201.8178,202.0525,8325.0
2019-11-08 12:30:00,232.37,232.43,232.34,232.37,16332.0,202.0438,202.096,202.0177,202.0438,16332.0
2019-11-08 12:35:00,232.39,232.49,232.36,232.44,5756.0,202.0612,202.1482,202.0351,202.1047,5756.0
2019-11-08 12:40:00,232.48,232.54,232.42,232.44,8000.0,202.1395,202.1916,202.0873,202.1047,8000.0
2019-11-08 12:45:00,232.49,232.7,232.46,232.6,14259.0,202.1482,202.3308,202.1221,202.2438,14259.0
2019-11-08 12:50:00,232.58,232.9,232.54,232.9,7332.0,202.2264,202.5047,202.1916,202.5047,7332.0
2019-11-08 12:55:00,232.89,233.08,232.82,233.05,8474.0,202.496,202.6612,202.4351,202.6351,8474.0
2019-11-08 13:00:00,233.04,233.07,232.93,232.93,4862.0,202.6264,202.6525,202.5307,202.5307,4862.0
2019-11-08 13:05:00,232.9,232.91,232.66,232.66,6168.0,202.5047,202.5133,202.296,202.296,6168.0
2019-11-08 13:10:00,232.64,232.84,232.61,232.83,6430.0,202.2786,202.4525,202.2525,202.4438,6430.0
2019-11-08 13:15:00,232.84,232.92,232.72,232.72,5647.0,202.4525,202.522,202.3481,202.3481,5647.0
2019-11-08 13:20:00,232.72,232.77,232.62,232.62,3913.0,202.3481,202.3916,202.2612,202.2612,3913.0
2019-11-08 13:25:00,232.55,232.59,232.5,232.59,5632.0,202.2003,202.2351,202.1569,202.2351,5632.0
2019-11-08 13:30:00,232.6,232.63,232.5,232.51,6398.0,202.2438,202.2699,202.1569,202.1655,6398.0
2019-11-08 13:35:00,232.53,232.73,232.5,232.68,7788.0,202.1829,202.3568,202.1569,202.3134,7788.0
2019-11-08 13:40:00,232.68,232.84,232.67,232.68,7794.0,202.3134,202.4525,202.3047,202.3134,7794.0
2019-11-08 13:45:00,232.67,232.74,232.64,232.7,6450.0,202.3047,202.3655,202.2786,202.3308,6450.0
2019-11-08 13:50:00,232.66,232.67,232.47,232.5,4391.0,202.296,202.3047,202.1308,202.1569,4391.0
2019-11-08 13:55:00,232.55,232.58,232.36,232.45,9287.0,202.2003,202.2264,202.0351,202.1134,9287.0
2019-11-08 14:00:00,232.44,232.51,232.38,232.38,6000.0,202.1047,202.1655,202.0525,202.0525,6000.0
2019-11-08 14:05:00,232.35,232.45,232.32,232.34,8467.0,202.0264,202.1134,202.0003,202.0177,8467.0
2019-11-08 14:10:00,232.33,232.35,232.29,232.33,5394.0,202.009,202.0264,201.9743,202.009,5394.0
2019-11-08 14:15:00,232.33,232.35,232.22,232.26,6502.0,202.009,202.0264,201.9134,201.9482,6502.0
2019-11-08 14:20:00,232.24,232.25,231.99,232.01,18018.0,201.9308,201.9395,201.7134,201.7308,18018.0
2019-11-08 14:25:00,232.02,232.04,231.88,231.92,12480.0,201.7395,201.7569,201.6178,201.6525,12480.0
2019-11-08 14:30:00,231.91,231.98,231.82,231.96,10851.0,201.6439,201.7047,201.5656,201.6873,10851.0
2019-11-08 14:35:00,231.97,232.06,231.96,232.0,7857.0,201.696,201.7743,201.6873,201.7221,7857.0
2019-11-08 14:40:00,232.01,232.06,231.95,232.05,6153.0,201.7308,201.7743,201.6786,201.7656,6153.0
2019-11-08 14:45:00,232.06,232.12,232.01,232.01,8187.0,201.7743,201.8264,201.7308,201.7308,8187.0
2019-11-08 14:50:00,232.02,232.02,231.92,231.99,9322.0,201.7395,201.7395,201.6525,201.7134,9322.0
2019-11-08 14:55:00,231.98,232.12,231.96,232.08,7286.0,201.7047,201.8264,201.6873,201.7917,7286.0
2019-11-08 15:00:00,232.11,232.17,232.07,232.1,8253.0,201.8178,201.8699,201.783,201.8091,8253.0
2019-11-08 15:05:00,232.11,232.12,231.83,231.92,15393.0,201.8178,201.8264,201.5743,201.6525,15393.0
2019-11-08 15:10:00,231.94,232.11,231.87,232.1,10494.0,201.6699,201.8178,201.6091,201.8091,10494.0
2019-11-08 15:15:00,232.08,232.18,232.01,232.13,10914.0,201.7917,201.8786,201.7308,201.8351,10914.0
2019-11-08 15:20:00,232.15,232.25,232.15,232.23,11017.0,201.8525,201.9395,201.8525,201.9221,11017.0
2019-11-08 15:25:00,232.24,232.26,231.97,232.09,13799.0,201.9308,201.9482,201.696,201.8004,13799.0
2019-11-08 15:30:00,232.08,232.26,232.02,232.21,14074.0,201.7917,201.9482,201.7395,201.9047,14074.0
2019-11-08 15:35:00,232.21,232.36,232.21,232.35,15805.0,201.9047,202.0351,201.9047,202.0264,15805.0
2019-11-08 15:40:00,232.34,232.44,232.24,232.36,23159.0,202.0177,202.1047,201.9308,202.0351,23159.0
2019-11-08 15:45:00,232.35,232.52,232.35,232.43,26398.0,202.0264,202.1742,202.0264,202.096,26398.0
2019-11-08 15:50:00,232.42,232.54,232.42,232.52,43023.0,202.0873,202.1916,202.0873,202.1742,43023.0
2019-11-08 15:55:00,232.53,232.83,232.45,232.81,177251.0,202.1829,202.4438,202.1134,202.4264,177251.0
2019-11-11 09:30:00,230.5,231.88,230.25,231.59,91651.0,200.4179,201.6178,200.2005,201.3656,91651.0
2019-11-11 09:35:00,231.23,231.69,231.03,231.36,18628.0,201.0526,201.4526,200.8787,201.1656,18628.0
2019-11-11 09:40:00,231.42,231.46,231.29,231.41,28877.0,201.2178,201.2526,201.1048,201.2091,28877.0
2019-11-11 09:45:00,231.5,232.28,231.49,231.96,24876.0,201.2874,201.9656,201.2787,201.6873,24876.0
2019-11-11 09:50:00,231.92,232.12,231.61,231.98,12023.0,201.6525,201.8264,201.383,201.7047,12023.0
2019-11-11 09:55:00,231.96,231.96,231.41,231.49,22105.0,201.6873,201.6873,201.2091,201.2787,22105.0
2019-11-11 10:00:00,231.53,231.58,231.07,231.1,16424.0,201.3134,201.3569,200.9135,200.9396,16424.0
2019-11-11 10:05:00,231.12,231.27,230.74,230.79,15585.0,200.957,201.0874,200.6265,200.67,15585.0
2019-11-11 10:10:00,230.75,230.79,230.46,230.61,25820.0,200.6352,200.67,200.3831,200.5135,25820.0
2019-11-11 10:15:00,230.58,230.63,230.45,230.5,14721.0,200.4874,200.5309,200.3744,200.4179,14721.0
2019-11-11 10:20:00,230.5,230.62,230.36,230.48,18931.0,200.4179,200.5222,200.2961,200.4005,18931.0
2019-11-11 10:25:00,230.53,230.76,230.49,230.51,13900.0,200.444,200.6439,200.4092,200.4266,13900.0
2019-11-11 10:30:00,230.53,230.79,230.48,230.76,17524.0,200.444,200.67,200.4005,200.6439,17524.0
2019-11-11 10:35:00,230.73,230.76,230.58,230.69,21212.0,200.6179,200.6439,200.4874,200.5831,21212.0
2019-11-11 10:40:00,230.72,231.11,230.72,230.93,12573.0,200.6092,200.9483,200.6092,200.7918,12573.0
2019-11-11 10:45:00,230.93,231.27,230.93,231.2,11219.0,200.7918,201.0874,200.7918,201.0265,11219.0
2019-11-11 10:50:00,231.19,231.19,230.76,230.77,17076.0,201.0178,201.0178,200.6439,200.6526,17076.0
2019-11-11 10:55:00,230.73,230.93,230.64,230.87,9271.0,200.6179,200.7918,200.5396,200.7396,9271.0
2019-11-11 11:00:00,230.88,231.3,230.8,231.3,10161.0,200.7483,201.1135,200.6787,201.1135,10161.0
2019-11-11 11:05:00,231.3,231.33,231.02,231.18,11367.0,201.1135,201.1395,200.87,201.0091,11367.0
2019-11-11 11:10:00,231.13,231.21,231.01,231.1,10743.0,200.9657,201.0352,200.8613,200.9396,10743.0
2019-11-11 11:15:00,231.08,231.08,230.96,231.0,7270.0,200.9222,200.9222,200.8178,200.8526,7270.0
2019-11-11 11:20:00,231.02,231.19,230.84,230.84,11866.0,200.87,201.0178,200.7135,200.7135,11866.0
2019-11-11 11:25:00,230.87,230.88,230.7,230.7,7986.0,200.7396,200.7483,200.5918,200.5918,7986.0
2019-11-11 11:30:00,230.7,230.76,230.62,230.66,9123.0,200.5918,200.6439,200.5222,200.557,9123.0
2019-11-11 11:35:00,230.66,230.72,230.55,230.56,10402.0,200.557,200.6092,200.4613,200.47,10402.0
2019-11-11 11:40:00,230.57,230.57,230.35,230.51,20387.0,200.4787,200.4787,200.2874,200.4266,20387.0
2019-11-11 11:45:00,230.51,230.54,230.36,230.49,16373.0,200.4266,200.4527,200.2961,200.4092,16373.0
2019-11-11 11:50:00,230.51,230.54,230.31,230.33,25158.0,200.4266,200.4527,200.2527,200.2701,25158.0
2019-11-11 11:55:00,230.32,230.45,230.18,230.42,21624.0,200.2614,200.3744,200.1396,200.3483,21624.0
2019-11-11 12:00:00,230.44,230.44,230.31,230.31,29022.0,200.3657,200.3657,200.2527,200.2527,29022.0
2019-11-11 12:05:00,230.31,230.42,230.26,230.3,18081.0,200.2527,200.3483,200.2092,200.244,18081.0
2019-11-11 12:10:00,230.32,230.4,230.26,230.37,16782.0,200.2614,200.3309,200.2092,200.3048,16782.0
2019-11-11 12:15:00,230.35,230.36,230.24,230.31,20502.0,200.2874,200.2961,200.1918,200.2527,20502.0
2019-11-11 12:20:00,230.32,230.46,230.3,230.46,16052.0,200.2614,200.3831,200.244,200.3831,16052.0
2019-11-11 12:25:00,230.46,230.81,230.46,230.79,20411.0,200.3831,200.6874,200.3831,200.67,20411.0
2019-11-11 12:30:00,230.84,231.1,230.84,230.91,12795.0,200.7135,200.9396,200.7135,200.7744,12795.0
2019-11-11 12:35:00,230.93,231.29,230.92,231.22,11776.0,200.7918,201.1048,200.7831,201.0439,11776.0
2019-11-11 12:40:00,231.24,231.24,230.96,231.04,14059.0,201.0613,201.0613,200.8178,200.8874,14059.0
2019-11-11 12:45:00,231.07,231.26,231.07,231.18,13798.0,200.9135,201.0787,200.9135,201.0091,13798.0
2019-11-11 12:50:00,231.15,231.15,231.04,231.12,10296.0,200.983,200.983,200.8874,200.957,10296.0
2019-11-11 12:55:00,231.14,231.36,231.14,231.31,8780.0,200.9743,201.1656,200.9743,201.1222,8780.0
2019-11-11 13:00:00,231.31,231.43,231.27,231.42,10366.0,201.1222,201.2265,201.0874,201.2178,10366.0
2019-11-11 13:05:00,231.43,231.56,231.24,231.26,15866.0,201.2265,201.3395,201.0613,201.0787,15866.0
2019-11-11 13:10:00,231.26,231.42,231.13,231.3,14722.0,201.0787,201.2178,200.9657,201.1135,14722.0
2019-11-11 13:15:00,231.29,231.35,231.27,231.27,7927.0,201.1048,201.1569,201.0874,201.0874,7927.0
2019-11-11 13:20:00,231.27,231.29,231.07,231.22,20747.0,201.0874,201.1048,200.9135,201.0439,20747.0
2019-11-11 13:25:00,231.22,231.61,231.22,231.61,9200.0,201.0439,201.383,201.0439,201.383,9200.0
2019-11-11 13:30:00,231.61,231.91,231.58,231.75,18495.0,201.383,201.6439,201.3569,201.5047,18495.0
2019-11-11 13:35:00,231.77,231.87,231.73,231.84,10664.0,201.5221,201.6091,201.4873,201.583,10664.0
2019-11-11 13:40:00,231.84,231.99,231.83,231.99,10290.0,201.583,201.7134,201.5743,201.7134,10290.0
2019-11-11 13:45:00,231.97,232.04,231.89,231.93,21831.0,201.696,201.7569,201.6265,201.6612,21831.0
2019-11-11 13:50:00,231.91,231.91,231.41,231.41,18882.0,201.6439,201.6439,201.2091,201.2091,18882.0
2019-11-11 13:55:00,231.39,231.59,231.33,231.54,25261.0,201.1917,201.3656,201.1395,201.3221,25261.0
2019-11-11 14:00:00,231.56,231.6,231.43,231.52,14067.0,201.3395,201.3743,201.2265,201.3048,14067.0
2019-11-11 14:05:00,231.49,231.58,231.3,231.33,15151.0,201.2787,201.3569,201.1135,201.1395,15151.0
2019-11-11 14:10:00,231.34,231.44,231.31,231.38,7308.0,201.1482,201.2352,201.1222,201.183,7308.0
2019-11-11 14:15:00,231.4,231.58,231.37,231.53,18289.0,201.2004,201.3569,201.1743,201.3134,18289.0
2019-11-11 14:20:00,231.49,231.61,231.47,231.54,14786.0,201.2787,201.383,201.2613,201.3221,14786.0
2019-11-11 14:25:00,231.56,231.75,231.54,231.7,10316.0,201.3395,201.5047,201.3221,201.4613,10316.0
2019-11-11 14:30:00,231.72,231.75,231.6,231.71,16925.0,201.4787,201.5047,201.3743,201.47,16925.0
2019-11-11 14:35:00,231.72,231.72,231.56,231.65,10852.0,201.4787,201.4787,201.3395,201.4178,10852.0
2019-11-11 14:40:00,231.65,231.77,231.59,231.59,12959.0,201.4178,201.5221,201.3656,201.3656,12959.0
2019-11-11 14:45:00,231.58,231.63,231.43,231.43,26191.0,201.3569,201.4004,201.2265,201.2265,26191.0
2019-11-11 14:50:00,231.45,231.45,231.18,231.27,15613.0,201.2439,201.2439,201.0091,201.0874,15613.0
2019-11-11 14:55:00,231.27,231.46,231.26,231.42,31437.0,201.0874,201.2526,201.0787,201.2178,31437.0
2019-11-11 15:00:00,231.46,231.77,231.46,231.69,8953.0,201.2526,201.5221,201.2526,201.4526,8953.0
2019-11-11 15:05:00,231.73,231.82,231.69,231.7,20019.0,201.4873,201.5656,201.4526,201.4613,20019.0
2019-11-11 15:10:00,231.69,231.71,231.64,231.68,6918.0,201.4526,201.47,201.4091,201.4439,6918.0
2019-11-11 15:15:00,231.71,231.73,231.61,231.61,12801.0,201.47,201.4873,201.383,201.383,12801.0
2019-11-11 15:20:00,231.59,231.64,231.52,231.55,13925.0,201.3656,201.4091,201.3048,201.3308,13925.0
2019-11-11 15:25:00,231.5,231.73,231.47,231.71,21447.0,201.2874,201.4873,201.2613,201.47,21447.0
2019-11-11 15:30:00,231.68,231.78,231.6,231.6,11884.0,201.4439,201.5308,201.3743,201.3743,11884.0
2019-11-11 15:35:00,231.62,231.64,231.47,231.51,23239.0,201.3917,201.4091,201.2613,201.2961,23239.0
2019-11-11 15:40:00,231.5,231.56,231.34,231.51,15933.0,201.2874,201.3395,201.1482,201.2961,15933.0
2019-11-11 15:45:00,231.51,231.63,231.44,231.46,35421.0,201.2961,201.4004,201.2352,201.2526,35421.0
2019-11-11 15:50:00,231.46,231.75,231.43,231.75,39479.0,201.2526,201.5047,201.2265,201.5047,39479.0
2019-11-11 15:55:00,231.75,231.78,231.49,231.76,69525.0,201.5047,201.5308,201.2787,201.5134,69525.0
2019-11-12 09:30:00,232.15,232.7,232.0,232.53,48160.0,201.8525,202.3308,201.7221,202.1829,48160.0
2019-11-12 09:35:00,232.54,232.99,232.39,232.96,17458.0,202.1916,202.5829,202.0612,202.5568,17458.0
2019-11-12 09:40:00,233.0,233.1,232.7,232.73,19442.0,202.5916,202.6785,202.3308,202.3568,19442.0
2019-11-12 09:45:00,232.64,232.98,232.49,232.92,18291.0,202.2786,202.5742,202.1482,202.522,18291.0
2019-11-12 09:50:00,232.84,233.27,232.75,233.18,42847.0,202.4525,202.8264,202.3742,202.7481,42847.0
2019-11-12 09:55:00,233.19,233.58,233.17,233.58,15762.0,202.7568,203.0959,202.7394,203.0959,15762.0
2019-11-12 10:00:00,233.59,234.22,233.54,234.17,40813.0,203.1046,203.6524,203.0611,203.6089,40813.0
2019-11-12 10:05:00,234.17,234.63,234.13,234.21,37444.0,203.6089,204.0089,203.5741,203.6437,37444.0
2019-11-12 10:10:00,234.21,234.23,233.92,234.03,34631.0,203.6437,203.6611,203.3915,203.4872,34631.0
2019-11-12 10:15:00,234.0,234.01,233.41,233.47,18343.0,203.4611,203.4698,202.9481,203.0003,18343.0
2019-11-12 10:20:00,233.49,233.65,233.35,233.51,11691.0,203.0177,203.1568,202.8959,203.035,11691.0
2019-11-12 10:25:00,233.54,233.67,233.38,233.39,18123.0,203.0611,203.1742,202.922,202.9307,18123.0
2019-11-12 10:30:00,233.35,233.46,233.32,233.43,14185.0,202.8959,202.9916,202.8698,202.9655,14185.0
2019-11-12 10:35:00,233.36,233.67,233.36,233.66,13194.0,202.9046,203.1742,202.9046,203.1655,13194.0
2019-11-12 10:40:00,233.65,233.85,233.51,233.62,18863.0,203.1568,203.3307,203.035,203.1307,18863.0
2019-11-12 10:45:00,233.63,233.76,233.61,233.75,12009.0,203.1394,203.2524,203.122,203.2437,12009.0
2019-11-12 10:50:00,233.75,233.91,233.7,233.81,14161.0,203.2437,203.3828,203.2002,203.2959,14161.0
2019-11-12 10:55:00,233.83,234.07,233.82,234.03,14927.0,203.3133,203.522,203.3046,203.4872,14927.0
2019-11-12 11:00:00,234.04,234.15,234.0,234.08,17704.0,203.4959,203.5915,203.4611,203.5307,17704.0
2019-11-12 11:05:00,234.07,234.11,233.95,234.04,16203.0,203.522,203.5567,203.4176,203.4959,16203.0
2019-11-12 11:10:00,234.05,234.09,233.88,233.89,12387.0,203.5046,203.5393,203.3568,203.3654,12387.0
2019-11-12 11:15:00,233.87,233.94,233.53,233.58,16568.0,203.3481,203.4089,203.0524,203.0959,16568.0
2019-11-12 11:20:00,233.55,233.78,233.53,233.77,10996.0,203.0698,203.2698,203.0524,203.2611,10996.0
2019-11-12 11:25:00,233.79,233.88,233.66,233.68,15281.0,203.2785,203.3568,203.1655,203.1829,15281.0
2019-11-12 11:30:00,233.7,233.8,233.57,233.58,11948.0,203.2002,203.2872,203.0872,203.0959,11948.0
2019-11-12 11:35:00,233.59,233.59,233.42,233.49,25765.0,203.1046,203.1046,202.9568,203.0177,25765.0
2019-11-12 11:40:00,233.51,233.6,233.51,233.6,14527.0,203.035,203.1133,203.035,203.1133,14527.0
2019-11-12 11:45:00,233.57,233.59,233.12,233.18,18819.0,203.0872,203.1046,202.6959,202.7481,18819.0
2019-11-12 11:50:00,233.19,233.24,232.72,232.84,16760.0,202.7568,202.8003,202.3481,202.4525,16760.0
2019-11-12 11:55:00,232.84,233.06,232.84,233.01,13936.0,202.4525,202.6438,202.4525,202.6003,13936.0
2019-11-12 12:00:00,233.0,233.01,232.67,232.74,10620.0,202.5916,202.6003,202.3047,202.3655,10620.0
2019-11-12 12:05:00,232.75,233.2,232.73,233.05,22171.0,202.3742,202.7655,202.3568,202.6351,22171.0
2019-11-12 12:10:00,233.08,233.33,233.04,233.3,6404.0,202.6612,202.8785,202.6264,202.8524,6404.0
2019-11-12 12:15:00,233.33,233.37,233.17,233.3,19153.0,202.8785,202.9133,202.7394,202.8524,19153.0
2019-11-12 12:20:00,233.28,233.48,233.26,233.4,5621.0,202.8351,203.009,202.8177,202.9394,5621.0
2019-11-12 12:25:00,233.42,233.42,233.2,233.24,10118.0,202.9568,202.9568,202.7655,202.8003,10118.0
2019-11-12 12:30:00,233.24,233.28,233.15,233.19,7871.0,202.8003,202.8351,202.722,202.7568,7871.0
2019-11-12 12:35:00,233.21,233.21,233.13,233.17,4724.0,202.7742,202.7742,202.7046,202.7394,4724.0
2019-11-12 12:40:00,233.21,233.22,233.03,233.03,7971.0,202.7742,202.7829,202.6177,202.6177,7971.0
2019-11-12 12:45:00,233.03,233.12,233.0,233.06,7969.0,202.6177,202.6959,202.5916,202.6438,7969.0
2019-11-12 12:50:00,233.04,233.08,232.79,233.0,14002.0,202.6264,202.6612,202.409,202.5916,14002.0
2019-11-12 12:55:00,233.01,233.33,233.0,233.33,6686.0,202.6003,202.8785,202.5916,202.8785,6686.0
2019-11-12 13:00:00,233.33,233.38,233.13,233.13,10388.0,202.8785,202.922,202.7046,202.7046,10388.0
2019-11-12 13:05:00,233.12,233.25,233.1,233.24,5590.0,202.6959,202.809,202.6785,202.8003,5590.0
2019-11-12 13:10:00,233.25,233.36,233.21,233.3,23581.0,202.809,202.9046,202.7742,202.8524,23581.0
2019-11-12 13:15:00,233.3,233.31,233.15,233.16,5486.0,202.8524,202.8611,202.722,202.7307,5486.0
2019-11-12 13:20:00,233.18,233.39,233.14,233.19,20969.0,202.7481,202.9307,202.7133,202.7568,20969.0
2019-11-12 13:25:00,233.21,233.31,233.17,233.2,5629.0,202.7742,202.8611,202.7394,202.7655,5629.0
2019-11-12 13:30:00,233.2,233.32,233.19,233.25,6870.0,202.7655,202.8698,202.7568,202.809,6870.0
2019-11-12 13:35:00,233.23,233.27,233.16,233.23,4656.0,202.7916,202.8264,202.7307,202.7916,4656.0
2019-11-12 13:40:00,233.28,233.32,233.14,233.23,12783.0,202.8351,202.8698,202.7133,202.7916,12783.0
2019-11-12 13:45:00,233.21,233.41,233.14,233.41,20190.0,202.7742,202.9481,202.7133,202.9481,20190.0
2019-11-12 13:50:00,233.41,233.62,233.39,233.59,18004.0,202.9481,203.1307,202.9307,203.1046,18004.0
2019-11-12 13:55:00,233.56,233.58,233.32,233.41,21199.0,203.0785,203.0959,202.8698,202.9481,21199.0
2019-11-12 14:00:00,233.4,233.43,233.14,233.27,15210.0,202.9394,202.9655,202.7133,202.8264,15210.0
2019-11-12 14:05:00,233.25,233.48,233.14,233.43,14842.0,202.809,203.009,202.7133,202.9655,14842.0
2019-11-12 14:10:00,233.47,233.53,233.36,233.4,14934.0,203.0003,203.0524,202.9046,202.9394,14934.0
2019-11-12 14:15:00,233.4,233.55,233.33,233.38,34520.0,202.9394,203.0698,202.8785,202.922,34520.0
2019-11-12 14:20:00,233.38,233.45,233.26,233.32,24628.0,202.922,202.9829,202.8177,202.8698,24628.0
2019-11-12 14:25:00,233.32,233.48,233.2,233.44,23756.0,202.8698,203.009,202.7655,202.9742,23756.0
2019-11-12 14:30:00,233.44,233.62,233.43,233.53,18089.0,202.9742,203.1307,202.9655,203.0524,18089.0
2019-11-12 14:35:00,233.5,233.63,233.48,233.61,13096.0,203.0263,203.1394,203.009,203.122,13096.0
2019-11-12 14:40:00,233.61,233.64,233.41,233.41,21239.0,203.122,203.1481,202.9481,202.9481,21239.0
2019-11-12 14:45:00,233.4,233.57,233.4,233.46,14205.0,202.9394,203.0872,202.9394,202.9916,14205.0
2019-11-12 14:50:00,233.44,233.44,233.11,233.13,18139.0,202.9742,202.9742,202.6872,202.7046,18139.0
2019-11-12 14:55:00,233.07,233.12,232.94,233.05,24060.0,202.6525,202.6959,202.5394,202.6351,24060.0
2019-11-12 15:00:00,233.07,233.21,233.01,233.21,21622.0,202.6525,202.7742,202.6003,202.7742,21622.0
2019-11-12 15:05:00,233.23,233.43,233.14,233.35,27614.0,202.7916,202.9655,202.7133,202.8959,27614.0
2019-11-12 15:10:00,233.31,233.43,233.27,233.36,18680.0,202.8611,202.9655,202.8264,202.9046,18680.0
2019-11-12 15:15:00,233.32,233.47,233.21,233.33,19315.0,202.8698,203.0003,202.7742,202.8785,19315.0
2019-11-12 15:20:00,233.35,233.41,233.24,233.34,25004.0,202.8959,202.9481,202.8003,202.8872,25004.0
2019-11-12 15:25:00,233.35,233.42,233.26,233.36,19189.0,202.8959,202.9568,202.8177,202.9046,19189.0
2019-11-12 15:30:00,233.36,233.44,233.21,233.28,24729.0,202.9046,202.9742,202.7742,202.8351,24729.0
2019-11-12 15:35:00,233.3,233.36,233.18,233.2,23814.0,202.8524,202.9046,202.7481,202.7655,23814.0
2019-11-12 15:40:00,233.2,233.27,233.09,233.16,51773.0,202.7655,202.8264,202.6699,202.7307,51773.0
2019-11-12 15:45:00,233.16,233.19,233.06,233.19,37506.0,202.7307,202.7568,202.6438,202.7568,37506.0
2019-11-12 15:50:00,233.18,233.37,233.12,233.12,64389.0,202.7481,202.9133,202.6959,202.6959,64389.0
2019-11-12 15:55:00,233.11,233.26,233.03,233.13,129997.0,202.6872,202.8177,202.6177,202.7046,129997.0
2019-11-13 09:30:00,232.09,232.49,230.85,232.05,114901.0,201.8004,202.1482,200.7222,201.7656,114901.0
2019-11-13 09:35:00,232.03,232.47,231.8,232.01,26423.0,201.7482,202.1308,201.5482,201.7308,26423.0
2019-11-13 09:40:00,232.14,232.3,231.81,231.84,16235.0,201.8438,201.983,201.5569,201.583,16235.0
2019-11-13 09:45:00,231.87,232.36,231.67,232.01,44261.0,201.6091,202.0351,201.4352,201.7308,44261.0
2019-11-13 09:50:00,232.03,232.33,231.75,232.25,41743.0,201.7482,202.009,201.5047,201.9395,41743.0
2019-11-13 09:55:00,232.18,232.51,232.09,232.27,37454.0,201.8786,202.1655,201.8004,201.9569,37454.0
2019-11-13 10:00:00,232.35,232.56,232.21,232.56,20755.0,202.0264,202.209,201.9047,202.209,20755.0
2019-11-13 10:05:00,232.52,232.69,232.42,232.56,11483.0,202.1742,202.3221,202.0873,202.209,11483.0
2019-11-13 10:10:00,232.5,232.68,232.48,232.63,18474.0,202.1569,202.3134,202.1395,202.2699,18474.0
2019-11-13 10:15:00,232.61,232.79,232.5,232.53,35331.0,202.2525,202.409,202.1569,202.1829,35331.0
2019-11-13 10:20:00,232.52,232.54,232.19,232.39,31424.0,202.1742,202.1916,201.8873,202.0612,31424.0
2019-11-13 10:25:00,232.36,232.53,232.31,232.51,20371.0,202.0351,202.1829,201.9917,202.1655,20371.0
2019-11-13 10:30:00,232.58,232.58,232.36,232.52,24789.0,202.2264,202.2264,202.0351,202.1742,24789.0
2019-11-13 10:35:00,232.49,233.07,232.49,233.01,22291.0,202.1482,202.6525,202.1482,202.6003,22291.0
2019-11-13 10:40:00,233.01,233.07,232.76,233.0,13675.0,202.6003,202.6525,202.3829,202.5916,13675.0
2019-11-13 10:45:00,233.0,233.56,232.99,233.51,40073.0,202.5916,203.0785,202.5829,203.035,40073.0
2019-11-13 10:50:00,233.45,233.9,233.29,233.71,15479.0,202.9829,203.3741,202.8438,203.2089,15479.0
2019-11-13 10:55:00,233.73,233.89,233.63,233.64,16325.0,203.2263,203.3654,203.1394,203.1481,16325.0
2019-11-13 11:00:00,233.66,233.84,233.63,233.73,16990.0,203.1655,203.322,203.1394,203.2263,16990.0
2019-11-13 11:05:00,233.8,233.8,233.4,233.61,9965.0,203.2872,203.2872,202.9394,203.122,9965.0
2019-11-13 11:10:00,233.6,233.71,233.52,233.59,8336.0,203.1133,203.2089,203.0437,203.1046,8336.0
2019-11-13 11:15:00,233.65,233.94,233.65,233.9,10266.0,203.1568,203.4089,203.1568,203.3741,10266.0
2019-11-13 11:20:00,233.89,233.96,233.75,233.86,9623.0,203.3654,203.4263,203.2437,203.3394,9623.0
2019-11-13 11:25:00,233.81,233.84,233.6,233.62,9317.0,203.2959,203.322,203.1133,203.1307,9317.0
2019-11-13 11:30:00,233.64,233.81,233.57,233.8,10211.0,203.1481,203.2959,203.0872,203.2872,10211.0
2019-11-13 11:35:00,233.78,233.9,233.68,233.68,6702.0,203.2698,203.3741,203.1829,203.1829,6702.0
2019-11-13 11:40:00,233.61,233.84,233.53,233.84,9806.0,203.122,203.322,203.0524,203.322,9806.0
2019-11-13 11:45:00,233.78,234.16,233.78,234.14,11331.0,203.2698,203.6002,203.2698,203.5828,11331.0
2019-11-13 11:50:00,234.16,234.19,233.99,234.06,20434.0,203.6002,203.6263,203.4524,203.5133,20434.0
2019-11-13 11:55:00,234.06,234.06,233.87,233.87,7199.0,203.5133,203.5133,203.3481,203.3481,7199.0
2019-11-13 12:00:00,233.93,234.09,233.76,233.79,8402.0,203.4002,203.5393,203.2524,203.2785,8402.0
2019-11-13 12:05:00,233.78,233.93,233.74,233.77,11069.0,203.2698,203.4002,203.235,203.2611,11069.0
2019-11-13 12:10:00,233.75,233.78,233.61,233.67,12765.0,203.2437,203.2698,203.122,203.1742,12765.0
2019-11-13 12:15:00,233.68,233.77,233.62,233.67,8373.0,203.1829,203.2611,203.1307,203.1742,8373.0
2019-11-13 12:20:00,233.68,233.74,233.6,233.7,7844.0,203.1829,203.235,203.1133,203.2002,7844.0
2019-11-13 12:25:00,233.74,233.8,233.57,233.6,9144.0,203.235,203.2872,203.0872,203.1133,9144.0
2019-11-13 12:30:00,233.67,233.78,233.61,233.77,7513.0,203.1742,203.2698,203.122,203.2611,7513.0
2019-11-13 12:35:00,233.76,233.76,233.58,233.68,9001.0,203.2524,203.2524,203.0959,203.1829,9001.0
2019-11-13 12:40:00,233.68,233.91,233.66,233.83,9929.0,203.1829,203.3828,203.1655,203.3133,9929.0
2019-11-13 12:45:00,233.85,233.85,233.72,233.8,12641.0,203.3307,203.3307,203.2176,203.2872,12641.0
2019-11-13 12:50:00,233.77,233.88,233.68,233.82,9666.0,203.2611,203.3568,203.1829,203.3046,9666.0
2019-11-13 12:55:00,233.85,233.86,233.74,233.79,10103.0,203.3307,203.3394,203.235,203.2785,10103.0
2019-11-13 13:00:00,233.73,233.79,233.61,233.62,11437.0,203.2263,203.2785,203.122,203.1307,11437.0
2019-11-13 13:05:00,233.63,233.7,233.59,233.61,5153.0,203.1394,203.2002,203.1046,203.122,5153.0
2019-11-13 13:10:00,233.66,233.98,233.64,233.96,8800.0,203.1655,203.4437,203.1481,203.4263,8800.0
2019-11-13 13:15:00,233.94,234.07,233.89,234.0,9772.0,203.4089,203.522,203.3654,203.4611,9772.0
2019-11-13 13:20:00,233.97,234.03,233.89,233.92,10204.0,203.435,203.4872,203.3654,203.3915,10204.0
2019-11-13 13:25:00,233.9,233.94,233.82,233.92,15619.0,203.3741,203.4089,203.3046,203.3915,15619.0
2019-11-13 13:30:00,233.93,234.06,233.92,234.02,6184.0,203.4002,203.5133,203.3915,203.4785,6184.0
2019-11-13 13:35:00,234.0,234.26,233.96,234.21,10719.0,203.4611,203.6872,203.4263,203.6437,10719.0
2019-11-13 13:40:00,234.22,234.38,234.18,234.31,21053.0,203.6524,203.7915,203.6176,203.7306,21053.0
2019-11-13 13:45:00,234.26,234.37,234.22,234.36,13276.0,203.6872,203.7828,203.6524,203.7741,13276.0
2019-11-13 13:50:00,234.38,234.52,234.36,234.47,11130.0,203.7915,203.9132,203.7741,203.8698,11130.0
2019-11-13 13:55:00,234.49,234.49,233.57,233.82,31950.0,203.8871,203.8871,203.0872,203.3046,31950.0
2019-11-13 14:00:00,233.83,233.9,233.59,233.63,23415.0,203.3133,203.3741,203.1046,203.1394,23415.0
2019-11-13 14:05:00,233.67,233.97,233.63,233.89,12098.0,203.1742,203.435,203.1394,203.3654,12098.0
2019-11-13 14:10:00,233.92,233.94,233.73,233.82,7333.0,203.3915,203.4089,203.2263,203.3046,7333.0
2019-11-13 14:15:00,233.84,233.96,233.81,233.85,10928.0,203.322,203.4263,203.2959,203.3307,10928.0
2019-11-13 14:20:00,233.9,234.06,233.81,233.82,15364.0,203.3741,203.5133,203.2959,203.3046,15364.0
2019-11-13 14:25:00,233.84,234.12,233.74,234.12,13485.0,203.322,203.5654,203.235,203.5654,13485.0
2019-11-13 14:30:00,234.09,234.23,234.08,234.23,12943.0,203.5393,203.6611,203.5307,203.6611,12943.0
2019-11-13 14:35:00,234.24,234.27,234.09,234.14,11184.0,203.6698,203.6959,203.5393,203.5828,11184.0
2019-11-13 14:40:00,234.13,234.46,234.13,234.44,10299.0,203.5741,203.8611,203.5741,203.8437,10299.0
2019-11-13 14:45:00,234.46,234.48,234.33,234.37,9859.0,203.8611,203.8784,203.748,203.7828,9859.0
2019-11-13 14:50:00,234.41,234.42,234.34,234.42,7202.0,203.8176,203.8263,203.7567,203.8263,7202.0
2019-11-13 14:55:00,234.42,234.51,234.31,234.45,20489.0,203.8263,203.9045,203.7306,203.8524,20489.0
2019-11-13 15:00:00,234.47,234.54,234.31,234.44,20960.0,203.8698,203.9306,203.7306,203.8437,20960.0
2019-11-13 15:05:00,234.46,234.56,234.36,234.49,15048.0,203.8611,203.948,203.7741,203.8871,15048.0
2019-11-13 15:10:00,234.47,234.5,234.34,234.46,11195.0,203.8698,203.8958,203.7567,203.8611,11195.0
2019-11-13 15:15:00,234.43,234.52,234.4,234.52,9055.0,203.835,203.9132,203.8089,203.9132,9055.0
2019-11-13 15:20:00,234.52,234.62,234.47,234.54,13524.0,203.9132,204.0002,203.8698,203.9306,13524.0
2019-11-13 15:25:00,234.54,234.76,234.54,234.61,17831.0,203.9306,204.1219,203.9306,203.9915,17831.0
2019-11-13 15:30:00,234.6,234.69,234.36,234.46,21504.0,203.9828,204.061,203.7741,203.8611,21504.0
2019-11-13 15:35:00,234.45,234.51,234.17,234.35,25165.0,203.8524,203.9045,203.6089,203.7654,25165.0
2019-11-13 15:40:00,234.36,234.53,234.31,234.45,27562.0,203.7741,203.9219,203.7306,203.8524,27562.0
2019-11-13 15:45:00,234.44,234.66,234.4,234.63,21343.0,203.8437,204.035,203.8089,204.0089,21343.0
2019-11-13 15:50:00,234.63,234.63,234.23,234.57,50851.0,204.0089,204.0089,203.6611,203.9567,50851.0
2019-11-13 15:55:00,234.57,234.9,234.55,234.76,151276.0,203.9567,204.2436,203.9393,204.1219,151276.0
2019-11-14 09:30:00,235.0,235.29,234.5,234.61,59769.0,204.3306,204.5827,203.8958,203.9915,59769.0
2019-11-14 09:35:00,234.61,234.75,234.04,234.66,50947.0,203.9915,204.1132,203.4959,204.035,50947.0
2019-11-14 09:40:00,234.66,235.18,234.55,234.59,49548.0,204.035,204.4871,203.9393,203.9741,49548.0
2019-11-14 09:45:00,234.61,235.01,234.4,234.84,18993.0,203.9915,204.3393,203.8089,204.1915,18993.0
2019-11-14 09:50:00,234.94,235.5,234.83,235.49,14839.0,204.2784,204.7653,204.1828,204.7566,14839.0
2019-11-14 09:55:00,235.51,235.76,235.43,235.76,16452.0,204.774,204.9914,204.7045,204.9914,16452.0
2019-11-14 10:00:00,235.8,235.91,235.6,235.72,26756.0,205.0262,205.1218,204.8523,204.9566,26756.0
2019-11-14 10:05:00,235.63,235.9,235.51,235.81,20647.0,204.8784,205.1131,204.774,205.0349,20647.0
2019-11-14 10:10:00,235.81,235.91,235.63,235.87,20581.0,205.0349,205.1218,204.8784,205.087,20581.0
2019-11-14 10:15:00,235.86,236.25,235.86,236.24,24254.0,205.0783,205.4174,205.0783,205.4088,24254.0
2019-11-14 10:20:00,236.28,236.28,235.94,235.97,10771.0,205.4435,205.4435,205.1479,205.174,10771.0
2019-11-14 10:25:00,235.96,235.96,235.58,235.59,17306.0,205.1653,205.1653,204.8349,204.8436,17306.0
2019-11-14 10:30:00,235.62,235.88,235.58,235.82,10914.0,204.8697,205.0957,204.8349,205.0436,10914.0
2019-11-14 10:35:00,235.83,236.03,235.81,236.0,11171.0,205.0523,205.2262,205.0349,205.2001,11171.0
2019-11-14 10:40:00,235.99,236.0,235.78,235.87,18576.0,205.1914,205.2001,205.0088,205.087,18576.0
2019-11-14 10:45:00,235.86,236.01,235.78,235.93,16681.0,205.0783,205.2088,205.0088,205.1392,16681.0
2019-11-14 10:50:00,235.95,236.34,235.95,236.34,17722.0,205.1566,205.4957,205.1566,205.4957,17722.0
2019-11-14 10:55:00,236.36,236.5,236.19,236.22,14291.0,205.5131,205.6348,205.3653,205.3914,14291.0
2019-11-14 11:00:00,236.21,236.4,236.14,236.38,10515.0,205.3827,205.5479,205.3218,205.5305,10515.0
2019-11-14 11:05:00,236.4,236.55,236.17,236.17,14626.0,205.5479,205.6783,205.3479,205.3479,14626.0
2019-11-14 11:10:00,236.15,236.15,235.75,235.87,24364.0,205.3305,205.3305,204.9827,205.087,24364.0
2019-11-14 11:15:00,235.87,236.32,235.82,236.2,11440.0,205.087,205.4783,205.0436,205.374,11440.0
2019-11-14 11:20:00,236.24,236.3,236.09,236.09,12566.0,205.4088,205.4609,205.2783,205.2783,12566.0
2019-11-14 11:25:00,236.03,236.15,235.83,235.86,12216.0,205.2262,205.3305,205.0523,205.0783,12216.0
2019-11-14 11:30:00,235.91,235.95,235.5,235.66,19125.0,205.1218,205.1566,204.7653,204.9044,19125.0
2019-11-14 11:35:00,235.6,235.62,234.94,235.03,27637.0,204.8523,204.8697,204.2784,204.3567,27637.0
2019-11-14 11:40:00,234.99,235.0,234.77,234.84,10751.0,204.3219,204.3306,204.1306,204.1915,10751.0
2019-11-14 11:45:00,234.83,235.05,234.58,234.66,11906.0,204.1828,204.3741,203.9654,204.035,11906.0
2019-11-14 11:50:00,234.78,235.22,234.75,235.22,10387.0,204.1393,204.5219,204.1132,204.5219,10387.0
2019-11-14 11:55:00,235.24,235.44,235.16,235.25,23126.0,204.5393,204.7132,204.4697,204.548,23126.0
2019-11-14 12:00:00,235.19,235.46,235.13,235.46,11310.0,204.4958,204.7306,204.4436,204.7306,11310.0
2019-11-14 12:05:00,235.53,235.77,235.49,235.7,6426.0,204.7914,205.0001,204.7566,204.9392,6426.0
2019-11-14 12:10:00,235.71,235.71,235.31,235.31,6594.0,204.9479,204.9479,204.6001,204.6001,6594.0
2019-11-14 12:15:00,235.36,235.48,235.27,235.39,12896.0,204.6436,204.7479,204.5653,204.6697,12896.0
2019-11-14 12:20:00,235.41,235.57,235.24,235.29,5229.0,204.6871,204.8262,204.5393,204.5827,5229.0
2019-11-14 12:25:00,235.28,235.47,235.15,235.31,16001.0,204.574,204.7392,204.461,204.6001,16001.0
2019-11-14 12:30:00,235.31,235.52,235.22,235.27,12776.0,204.6001,204.7827,204.5219,204.5653,12776.0
2019-11-14 12:35:00,235.27,235.35,235.23,235.27,6368.0,204.5653,204.6349,204.5306,204.5653,6368.0
2019-11-14 12:40:00,235.27,235.32,235.19,235.3,7055.0,204.5653,204.6088,204.4958,204.5914,7055.0
2019-11-14 12:45:00,235.32,235.48,235.28,235.42,7181.0,204.6088,204.7479,204.574,204.6958,7181.0
2019-11-14 12:50:00,235.41,235.56,235.37,235.37,15013.0,204.6871,204.8175,204.6523,204.6523,15013.0
2019-11-14 12:55:00,235.34,235.38,235.24,235.35,5395.0,204.6262,204.661,204.5393,204.6349,5395.0
2019-11-14 13:00:00,235.36,235.48,235.31,235.48,8548.0,204.6436,204.7479,204.6001,204.7479,8548.0
2019-11-14 13:05:00,235.47,235.5,235.35,235.37,7278.0,204.7392,204.7653,204.6349,204.6523,7278.0
2019-11-14 13:10:00,235.36,235.38,235.1,235.15,8290.0,204.6436,204.661,204.4175,204.461,8290.0
2019-11-14 13:15:00,235.17,235.21,235.07,235.21,8940.0,204.4784,204.5132,204.3914,204.5132,8940.0
2019-11-14 13:20:00,235.2,235.3,235.2,235.27,6437.0,204.5045,204.5914,204.5045,204.5653,6437.0
2019-11-14 13:25:00,235.27,235.3,235.08,235.22,10611.0,204.5653,204.5914,204.4001,204.5219,10611.0
2019-11-14 13:30:00,235.28,235.34,235.2,235.28,10085.0,204.574,204.6262,204.5045,204.574,10085.0
2019-11-14 13:35:00,235.28,235.34,235.18,235.34,7768.0,204.574,204.6262,204.4871,204.6262,7768.0
2019-11-14 13:40:00,235.38,235.41,235.1,235.2,8534.0,204.661,204.6871,204.4175,204.5045,8534.0
2019-11-14 13:45:00,235.21,235.35,235.2,235.26,7293.0,204.5132,204.6349,204.5045,204.5567,7293.0
2019-11-14 13:50:00,235.25,235.33,235.2,235.26,5056.0,204.548,204.6175,204.5045,204.5567,5056.0
2019-11-14 13:55:00,235.23,235.26,234.57,235.04,27730.0,204.5306,204.5567,203.9567,204.3654,27730.0
2019-11-14 14:00:00,234.99,235.3,234.87,235.23,7811.0,204.3219,204.5914,204.2176,204.5306,7811.0
2019-11-14 14:05:00,235.21,235.26,235.06,235.2,8214.0,204.5132,204.5567,204.3828,204.5045,8214.0
2019-11-14 14:10:00,235.24,235.31,235.22,235.27,5522.0,204.5393,204.6001,204.5219,204.5653,5522.0
2019-11-14 14:15:00,235.29,235.53,235.27,235.45,8292.0,204.5827,204.7914,204.5653,204.7219,8292.0
2019-11-14 14:20:00,235.47,235.61,235.25,235.25,8576.0,204.7392,204.861,204.548,204.548,8576.0
2019-11-14 14:25:00,235.25,235.37,235.2,235.33,9381.0,204.548,204.6523,204.5045,204.6175,9381.0
2019-11-14 14:30:00,235.35,235.54,235.35,235.51,8001.0,204.6349,204.8001,204.6349,204.774,8001.0
2019-11-14 14:35:00,235.52,235.95,235.49,235.95,16820.0,204.7827,205.1566,204.7566,205.1566,16820.0
2019-11-14 14:40:00,235.96,235.98,235.74,235.81,16547.0,205.1653,205.1827,204.974,205.0349,16547.0
2019-11-14 14:45:00,235.81,236.03,235.78,235.95,12522.0,205.0349,205.2262,205.0088,205.1566,12522.0
2019-11-14 14:50:00,235.94,235.97,235.87,235.87,7372.0,205.1479,205.174,205.087,205.087,7372.0
2019-11-14 14:55:00,235.88,235.97,235.86,235.96,9784.0,205.0957,205.174,205.0783,205.1653,9784.0
2019-11-14 15:00:00,235.96,236.05,235.94,235.99,12425.0,205.1653,205.2436,205.1479,205.1914,12425.0
2019-11-14 15:05:00,235.99,236.16,235.99,236.14,14823.0,205.1914,205.3392,205.1914,205.3218,14823.0
2019-11-14 15:10:00,236.12,236.15,236.01,236.09,13567.0,205.3044,205.3305,205.2088,205.2783,13567.0
2019-11-14 15:15:00,236.09,236.13,235.95,236.02,35774.0,205.2783,205.3131,205.1566,205.2175,35774.0
2019-11-14 15:20:00,236.01,236.33,235.99,236.28,14897.0,205.2088,205.487,205.1914,205.4435,14897.0
2019-11-14 15:25:00,236.31,236.33,236.24,236.3,10392.0,205.4696,205.487,205.4088,205.4609,10392.0
2019-11-14 15:30:00,236.3,236.38,236.22,236.32,20406.0,205.4609,205.5305,205.3914,205.4783,20406.0
2019-11-14 15:35:00,236.36,236.48,236.22,236.44,28974.0,205.5131,205.6174,205.3914,205.5827,28974.0
2019-11-14 15:40:00,236.46,236.59,236.38,236.59,39662.0,205.6,205.7131,205.5305,205.7131,39662.0
2019-11-14 15:45:00,236.58,236.75,236.52,236.75,33139.0,205.7044,205.8522,205.6522,205.8522,33139.0
2019-11-14 15:50:00,236.73,236.94,236.52,236.54,72201.0,205.8348,206.0174,205.6522,205.6696,72201.0
2019-11-14 15:55:00,236.54,236.75,236.49,236.57,111225.0,205.6696,205.8522,205.6261,205.6957,111225.0
2019-11-15 09:30:00,237.59,237.82,236.36,236.38,216376.0,206.5826,206.7826,205.5131,205.5305,216376.0
2019-11-15 09:35:00,236.36,236.92,236.36,236.88,35540.0,205.5131,206.0,205.5131,205.9652,35540.0
2019-11-15 09:40:00,236.89,236.93,236.46,236.59,33787.0,205.9739,206.0087,205.6,205.7131,33787.0
2019-11-15 09:45:00,236.56,237.19,236.56,237.19,24676.0,205.687,206.2348,205.687,206.2348,24676.0
2019-11-15 09:50:00,237.2,237.45,237.14,237.45,28750.0,206.2435,206.4608,206.1913,206.4608,28750.0
2019-11-15 09:55:00,237.47,237.52,237.14,237.31,23391.0,206.4782,206.5217,206.1913,206.3391,23391.0
2019-11-15 10:00:00,237.31,237.41,236.83,236.98,35455.0,206.3391,206.4261,205.9218,206.0522,35455.0
2019-11-15 10:05:00,236.97,237.11,236.57,237.11,24522.0,206.0435,206.1652,205.6957,206.1652,24522.0
2019-11-15 10:10:00,237.06,237.73,237.05,237.5,44013.0,206.1217,206.7043,206.113,206.5043,44013.0
2019-11-15 10:15:00,237.46,237.66,237.04,237.55,33211.0,206.4695,206.6434,206.1043,206.5478,33211.0
2019-11-15 10:20:00,237.52,237.65,237.37,237.48,31132.0,206.5217,206.6347,206.3913,206.4869,31132.0
2019-11-15 10:25:00,237.53,237.63,237.31,237.44,31452.0,206.5304,206.6173,206.3391,206.4521,31452.0
2019-11-15 10:30:00,237.41,237.48,237.2,237.32,22549.0,206.4261,206.4869,206.2435,206.3478,22549.0
2019-11-15 10:35:00,237.31,237.73,237.31,237.67,22487.0,206.3391,206.7043,206.3391,206.6521,22487.0
2019-11-15 10:40:00,237.69,237.74,237.55,237.56,26968.0,206.6695,206.713,206.5478,206.5565,26968.0
2019-11-15 10:45:00,237.56,237.72,237.44,237.61,27141.0,206.5565,206.6956,206.4521,206.6,27141.0
2019-11-15 10:50:00,237.61,237.76,237.55,237.71,13612.0,206.6,206.7304,206.5478,206.6869,13612.0
2019-11-15 10:55:00,237.72,237.73,237.57,237.7,21029.0,206.6956,206.7043,206.5652,206.6782,21029.0
2019-11-15 11:00:00,237.69,237.74,237.37,237.43,32635.0,206.6695,206.713,206.3913,206.4434,32635.0
2019-11-15 11:05:00,237.43,237.9,237.42,237.82,25387.0,206.4434,206.8521,206.4348,206.7826,25387.0
2019-11-15 11:10:00,237.81,237.84,237.66,237.67,10450.0,206.7739,206.7999,206.6434,206.6521,10450.0
2019-11-15 11:15:00,237.68,237.73,237.55,237.63,15498.0,206.6608,206.7043,206.5478,206.6173,15498.0
2019-11-15 11:20:00,237.62,237.65,237.3,237.4,29012.0,206.6087,206.6347,206.3304,206.4174,29012.0
2019-11-15 11:25:00,237.37,237.54,237.36,237.51,18162.0,206.3913,206.5391,206.3826,206.513,18162.0
2019-11-15 11:30:00,237.5,237.82,237.4,237.63,19473.0,206.5043,206.7826,206.4174,206.6173,19473.0
2019-11-15 11:35:00,237.64,237.65,237.25,237.27,20679.0,206.626,206.6347,206.2869,206.3043,20679.0
2019-11-15 11:40:00,237.29,237.63,237.25,237.41,17197.0,206.3217,206.6173,206.2869,206.4261,17197.0
2019-11-15 11:45:00,237.41,237.42,237.25,237.31,7606.0,206.4261,206.4348,206.2869,206.3391,7606.0
2019-11-15 11:50:00,237.32,237.48,237.25,237.26,18884.0,206.3478,206.4869,206.2869,206.2956,18884.0
2019-11-15 11:55:00,237.25,237.45,237.19,237.45,29688.0,206.2869,206.4608,206.2348,206.4608,29688.0
2019-11-15 12:00:00,237.44,237.87,237.44,237.76,18446.0,206.4521,206.826,206.4521,206.7304,18446.0
2019-11-15 12:05:00,237.74,237.76,237.52,237.7,27681.0,206.713,206.7304,206.5217,206.6782,27681.0
2019-11-15 12:10:00,237.7,237.94,237.69,237.94,29167.0,206.6782,206.8869,206.6695,206.8869,29167.0
2019-11-15 12:15:00,237.95,237.95,237.77,237.83,15657.0,206.8956,206.8956,206.7391,206.7912,15657.0
2019-11-15 12:20:00,237.83,237.87,237.68,237.74,14457.0,206.7912,206.826,206.6608,206.713,14457.0
2019-11-15 12:25:00,237.74,237.74,237.46,237.48,13725.0,206.713,206.713,206.4695,206.4869,13725.0
2019-11-15 12:30:00,237.5,237.52,237.34,237.4,12155.0,206.5043,206.5217,206.3652,206.4174,12155.0
2019-11-15 12:35:00,237.39,237.71,237.37,237.64,13788.0,206.4087,206.6869,206.3913,206.626,13788.0
2019-11-15 12:40:00,237.61,238.04,237.61,238.02,16458.0,206.6,206.9738,206.6,206.9564,16458.0
2019-11-15 12:45:00,238.01,238.05,237.84,237.88,18166.0,206.9478,206.9825,206.7999,206.8347,18166.0
2019-11-15 12:50:00,237.91,237.93,237.75,237.77,14131.0,206.8608,206.8782,206.7217,206.7391,14131.0
2019-11-15 12:55:00,237.76,237.76,237.59,237.65,8730.0,206.7304,206.7304,206.5826,206.6347,8730.0
2019-11-15 13:00:00,237.64,237.65,237.33,237.5,29704.0,206.626,206.6347,206.3565,206.5043,29704.0
2019-11-15 13:05:00,237.5,237.56,237.39,237.41,13342.0,206.5043,206.5565,206.4087,206.4261,13342.0
2019-11-15 13:10:00,237.38,237.45,237.21,237.21,12160.0,206.4,206.4608,206.2522,206.2522,12160.0
2019-11-15 13:15:00,237.22,237.25,237.13,237.17,11245.0,206.2609,206.2869,206.1826,206.2174,11245.0
2019-11-15 13:20:00,237.16,237.22,237.12,237.14,9144.0,206.2087,206.2609,206.1739,206.1913,9144.0
2019-11-15 13:25:00,237.13,237.19,237.08,237.12,14707.0,206.1826,206.2348,206.1391,206.1739,14707.0
2019-11-15 13:30:00,237.12,237.14,237.07,237.08,12103.0,206.1739,206.1913,206.1304,206.1391,12103.0
2019-11-15 13:35:00,237.08,237.26,237.06,237.24,15944.0,206.1391,206.2956,206.1217,206.2782,15944.0
2019-11-15 13:40:00,237.24,237.4,237.22,237.31,12672.0,206.2782,206.4174,206.2609,206.3391,12672.0
2019-11-15 13:45:00,237.31,237.42,237.3,237.37,7819.0,206.3391,206.4348,206.3304,206.3913,7819.0
2019-11-15 13:50:00,237.38,237.45,237.31,237.34,13482.0,206.4,206.4608,206.3391,206.3652,13482.0
2019-11-15 13:55:00,237.35,237.39,237.31,237.34,9957.0,206.3739,206.4087,206.3391,206.3652,9957.0
2019-11-15 14:00:00,237.33,237.34,237.2,237.2,19096.0,206.3565,206.3652,206.2435,206.2435,19096.0
2019-11-15 14:05:00,237.21,237.27,237.13,237.22,17982.0,206.2522,206.3043,206.1826,206.2609,17982.0
2019-11-15 14:10:00,237.22,237.4,237.19,237.38,18190.0,206.2609,206.4174,206.2348,206.4,18190.0
2019-11-15 14:15:00,237.4,237.5,237.39,237.49,21420.0,206.4174,206.5043,206.4087,206.4956,21420.0
2019-11-15 14:20:00,237.49,237.5,237.32,237.32,20188.0,206.4956,206.5043,206.3478,206.3478,20188.0
2019-11-15 14:25:00,237.32,237.35,237.13,237.19,18473.0,206.3478,206.3739,206.1826,206.2348,18473.0
2019-11-15 14:30:00,237.19,237.19,237.07,237.13,17118.0,206.2348,206.2348,206.1304,206.1826,17118.0
2019-11-15 14:35:00,237.13,237.15,237.08,237.09,12106.0,206.1826,206.2,206.1391,206.1478,12106.0
2019-11-15 14:40:00,237.11,237.14,237.05,237.12,14898.0,206.1652,206.1913,206.113,206.1739,14898.0
2019-11-15 14:45:00,237.11,237.25,237.1,237.23,15236.0,206.1652,206.2869,206.1565,206.2696,15236.0
2019-11-15 14:50:00,237.24,237.25,237.05,237.05,12387.0,206.2782,206.2869,206.113,206.113,12387.0
2019-11-15 14:55:00,237.05,237.17,237.02,237.08,24899.0,206.113,206.2174,206.087,206.1391,24899.0
2019-11-15 15:00:00,237.07,237.19,237.04,237.11,23044.0,206.1304,206.2348,206.1043,206.1652,23044.0
2019-11-15 15:05:00,237.11,237.17,237.05,237.12,36301.0,206.1652,206.2174,206.113,206.1739,36301.0
2019-11-15 15:10:00,237.11,237.11,236.9,236.95,15681.0,206.1652,206.1652,205.9826,206.0261,15681.0
2019-11-15 15:15:00,236.95,236.95,236.71,236.75,23232.0,206.0261,206.0261,205.8174,205.8522,23232.0
2019-11-15 15:20:00,236.75,236.77,236.56,236.75,25810.0,205.8522,205.8696,205.687,205.8522,25810.0
2019-11-15 15:25:00,236.75,237.03,236.74,237.03,27839.0,205.8522,206.0957,205.8435,206.0957,27839.0
2019-11-15 15:30:00,237.03,237.03,236.69,236.74,41769.0,206.0957,206.0957,205.8,205.8435,41769.0
2019-11-15 15:35:00,236.76,236.85,236.67,236.75,44556.0,205.8609,205.9391,205.7826,205.8522,44556.0
2019-11-15 15:40:00,236.74,236.8,236.64,236.78,43548.0,205.8435,205.8957,205.7566,205.8783,43548.0
2019-11-15 15:45:00,236.76,236.85,236.72,236.74,67599.0,205.8609,205.9391,205.8261,205.8435,67599.0
2019-11-15 15:50:00,236.75,236.84,236.68,236.83,62702.0,205.8522,205.9304,205.7913,205.9218,62702.0
2019-11-15 15:55:00,236.84,237.36,236.75,237.36,216366.0,205.9304,206.3826,205.8522,206.3826,216366.0
2019-11-18 09:30:00,238.44,238.5,237.48,238.13,135735.0,207.3216,207.3738,206.4869,207.0521,135735.0
2019-11-18 09:35:00,238.11,238.11,236.76,237.19,61407.0,207.0347,207.0347,205.8609,206.2348,61407.0
2019-11-18 09:40:00,237.21,237.33,236.86,237.13,34498.0,206.2522,206.3565,205.9478,206.1826,34498.0
2019-11-18 09:45:00,237.14,238.4,237.09,238.36,53657.0,206.1913,207.2869,206.1478,207.2521,53657.0
2019-11-18 09:50:00,238.4,238.57,238.15,238.15,38744.0,207.2869,207.4347,207.0695,207.0695,38744.0
2019-11-18 09:55:00,238.11,238.26,237.92,238.26,46971.0,207.0347,207.1651,206.8695,207.1651,46971.0
2019-11-18 10:00:00,238.15,238.37,238.04,238.28,30429.0,207.0695,207.2608,206.9738,207.1825,30429.0
2019-11-18 10:05:00,238.29,238.29,238.0,238.13,29764.0,207.1912,207.1912,206.9391,207.0521,29764.0
2019-11-18 10:10:00,238.16,238.43,238.16,238.34,28461.0,207.0782,207.3129,207.0782,207.2347,28461.0
2019-11-18 10:15:00,238.34,238.37,238.14,238.2,28232.0,207.2347,207.2608,207.0608,207.113,28232.0
2019-11-18 10:20:00,238.22,238.31,238.06,238.08,21827.0,207.1303,207.2086,206.9912,207.0086,21827.0
2019-11-18 10:25:00,238.05,238.06,237.71,237.83,38676.0,206.9825,206.9912,206.6869,206.7912,38676.0
2019-11-18 10:30:00,237.8,238.0,237.56,237.6,27610.0,206.7652,206.9391,206.5565,206.5913,27610.0
2019-11-18 10:35:00,237.56,237.95,237.51,237.81,25276.0,206.5565,206.8956,206.513,206.7739,25276.0
2019-11-18 10:40:00,237.83,238.09,237.83,237.92,20647.0,206.7912,207.0173,206.7912,206.8695,20647.0
2019-11-18 10:45:00,237.94,238.06,237.8,238.04,31271.0,206.8869,206.9912,206.7652,206.9738,31271.0
2019-11-18 10:50:00,238.01,238.35,238.0,238.01,25287.0,206.9478,207.2434,206.9391,206.9478,25287.0
2019-11-18 10:55:00,238.04,238.06,237.87,237.87,24467.0,206.9738,206.9912,206.826,206.826,24467.0
2019-11-18 11:00:00,237.87,237.97,237.48,237.59,34878.0,206.826,206.913,206.4869,206.5826,34878.0
2019-11-18 11:05:00,237.61,237.66,237.44,237.66,27201.0,206.6,206.6434,206.4521,206.6434,27201.0
2019-11-18 11:10:00,237.66,237.92,237.66,237.75,25241.0,206.6434,206.8695,206.6434,206.7217,25241.0
2019-11-18 11:15:00,237.75,237.81,237.45,237.53,24805.0,206.7217,206.7739,206.4608,206.5304,24805.0
2019-11-18 11:20:00,237.52,237.84,237.52,237.83,20936.0,206.5217,206.7999,206.5217,206.7912,20936.0
2019-11-18 11:25:00,237.81,238.07,237.73,237.91,36315.0,206.7739,206.9999,206.7043,206.8608,36315.0
2019-11-18 11:30:00,237.92,238.44,237.92,238.15,31660.0,206.8695,207.3216,206.8695,207.0695,31660.0
2019-11-18 11:35:00,238.14,238.33,238.06,238.26,23068.0,207.0608,207.226,206.9912,207.1651,23068.0
2019-11-18 11:40:00,238.25,238.36,237.81,237.81,20999.0,207.1564,207.2521,206.7739,206.7739,20999.0
2019-11-18 11:45:00,237.84,237.88,237.58,237.78,30827.0,206.7999,206.8347,206.5739,206.7478,30827.0
2019-11-18 11:50:00,237.78,237.83,237.56,237.73,31414.0,206.7478,206.7912,206.5565,206.7043,31414.0
2019-11-18 11:55:00,237.72,237.81,237.65,237.7,13909.0,206.6956,206.7739,206.6347,206.6782,13909.0
2019-11-18 12:00:00,237.68,237.68,237.52,237.63,24922.0,206.6608,206.6608,206.5217,206.6173,24922.0
2019-11-18 12:05:00,237.64,237.87,237.59,237.65,24881.0,206.626,206.826,206.5826,206.6347,24881.0
2019-11-18 12:10:00,237.68,238.14,237.67,238.0,22562.0,206.6608,207.0608,206.6521,206.9391,22562.0
2019-11-18 12:15:00,237.94,238.03,237.8,237.97,20933.0,206.8869,206.9651,206.7652,206.913,20933.0
2019-11-18 12:20:00,238.01,238.01,237.85,237.87,12526.0,206.9478,206.9478,206.8086,206.826,12526.0
2019-11-18 12:25:00,237.89,237.97,237.8,237.82,15130.0,206.8434,206.913,206.7652,206.7826,15130.0
2019-11-18 12:30:00,237.81,238.06,237.72,237.9,19645.0,206.7739,206.9912,206.6956,206.8521,19645.0
2019-11-18 12:35:00,237.88,237.98,237.8,237.98,14847.0,206.8347,206.9217,206.7652,206.9217,14847.0
2019-11-18 12:40:00,237.99,238.26,237.99,238.25,16431.0,206.9304,207.1651,206.9304,207.1564,16431.0
2019-11-18 12:45:00,238.21,238.33,238.15,238.23,15016.0,207.1217,207.226,207.0695,207.139,15016.0
2019-11-18 12:50:00,238.24,238.24,238.07,238.1,10882.0,207.1477,207.1477,206.9999,207.026,10882.0
2019-11-18 12:55:00,238.1,238.1,237.92,238.02,14155.0,207.026,207.026,206.8695,206.9564,14155.0
2019-11-18 13:00:00,238.05,238.21,238.03,238.13,27377.0,206.9825,207.1217,206.9651,207.0521,27377.0
2019-11-18 13:05:00,238.12,238.21,238.02,238.04,20328.0,207.0434,207.1217,206.9564,206.9738,20328.0
2019-11-18 13:10:00,238.02,238.03,237.88,237.94,29687.0,206.9564,206.9651,206.8347,206.8869,29687.0
2019-11-18 13:15:00,237.94,238.14,237.9,238.14,20151.0,206.8869,207.0608,206.8521,207.0608,20151.0
2019-11-18 13:20:00,238.13,238.22,238.0,238.03,20248.0,207.0521,207.1303,206.9391,206.9651,20248.0
2019-11-18 13:25:00,238.03,238.08,237.88,237.9,19519.0,206.9651,207.0086,206.8347,206.8521,19519.0
2019-11-18 13:30:00,237.88,237.91,237.56,237.6,25763.0,206.8347,206.8608,206.5565,206.5913,25763.0
2019-11-18 13:35:00,237.61,238.02,237.61,237.92,33063.0,206.6,206.9564,206.6,206.8695,33063.0
2019-11-18 13:40:00,237.94,238.17,237.83,238.01,33121.0,206.8869,207.0869,206.7912,206.9478,33121.0
2019-11-18 13:45:00,238.0,238.12,237.88,238.11,31345.0,206.9391,207.0434,206.8347,207.0347,31345.0
2019-11-18 13:50:00,238.12,238.36,238.11,238.34,26152.0,207.0434,207.2521,207.0347,207.2347,26152.0
2019-11-18 13:55:00,238.34,238.47,238.17,238.2,31728.0,207.2347,207.3477,207.0869,207.113,31728.0
2019-11-18 14:00:00,238.2,238.26,238.0,238.02,19136.0,207.113,207.1651,206.9391,206.9564,19136.0
2019-11-18 14:05:00,238.01,238.16,238.0,238.16,23071.0,206.9478,207.0782,206.9391,207.0782,23071.0
2019-11-18 14:10:00,238.13,238.39,238.13,238.38,32674.0,207.0521,207.2782,207.0521,207.2695,32674.0
2019-11-18 14:15:00,238.37,238.54,238.34,238.47,37414.0,207.2608,207.4086,207.2347,207.3477,37414.0
2019-11-18 14:20:00,238.47,238.64,238.44,238.61,21767.0,207.3477,207.4955,207.3216,207.4694,21767.0
2019-11-18 14:25:00,238.61,238.63,238.48,238.53,33042.0,207.4694,207.4868,207.3564,207.3999,33042.0
2019-11-18 14:30:00,238.53,238.78,238.46,238.71,31048.0,207.3999,207.6173,207.339,207.5564,31048.0
2019-11-18 14:35:00,238.75,238.85,238.7,238.72,24374.0,207.5912,207.6781,207.5477,207.5651,24374.0
2019-11-18 14:40:00,238.71,238.72,238.56,238.59,20819.0,207.5564,207.5651,207.426,207.4521,20819.0
2019-11-18 14:45:00,238.6,238.74,238.52,238.54,36148.0,207.4608,207.5825,207.3912,207.4086,36148.0
2019-11-18 14:50:00,238.54,238.59,238.4,238.45,45388.0,207.4086,207.4521,207.2869,207.3303,45388.0
2019-11-18 14:55:00,238.44,238.52,238.39,238.4,47415.0,207.3216,207.3912,207.2782,207.2869,47415.0
2019-11-18 15:00:00,238.41,238.49,238.36,238.39,44210.0,207.2956,207.3651,207.2521,207.2782,44210.0
2019-11-18 15:05:00,238.38,238.58,238.36,238.46,35268.0,207.2695,207.4434,207.2521,207.339,35268.0
2019-11-18 15:10:00,238.47,238.47,238.21,238.24,50450.0,207.3477,207.3477,207.1217,207.1477,50450.0
2019-11-18 15:15:00,238.25,238.6,238.24,238.58,55179.0,207.1564,207.4608,207.1477,207.4434,55179.0
2019-11-18 15:20:00,238.56,238.59,238.36,238.54,33881.0,207.426,207.4521,207.2521,207.4086,33881.0
2019-11-18 15:25:00,238.54,238.74,238.44,238.73,36923.0,207.4086,207.5825,207.3216,207.5738,36923.0
2019-11-18 15:30:00,238.73,238.97,238.66,238.84,73904.0,207.5738,207.7825,207.5129,207.6694,73904.0
2019-11-18 15:35:00,238.84,238.97,238.68,238.75,83045.0,207.6694,207.7825,207.5303,207.5912,83045.0
2019-11-18 15:40:00,238.75,238.81,238.52,238.58,90339.0,207.5912,207.6433,207.3912,207.4434,90339.0
2019-11-18 15:45:00,238.58,238.84,238.53,238.65,94088.0,207.4434,207.6694,207.3999,207.5042,94088.0
2019-11-18 15:50:00,238.62,238.99,238.6,238.98,170578.0,207.4781,207.7999,207.4608,207.7912,170578.0
2019-11-18 15:55:00,238.97,239.31,238.82,238.89,228583.0,207.7825,208.0781,207.652,207.7129,228583.0
2019-11-19 09:30:00,230.6,233.12,230.01,230.34,920250.0,200.5048,202.6959,199.9918,200.2788,920250.0
2019-11-19 09:35:00,230.25,231.44,228.44,228.46,670056.0,200.2005,201.2352,198.6267,198.6441,670056.0
2019-11-19 09:40:00,228.46,228.46,226.27,226.64,597687.0,198.6441,198.6441,196.7399,197.0616,597687.0
2019-11-19 09:45:00,226.64,226.94,225.55,226.3,548392.0,197.0616,197.3225,196.1139,196.766,548392.0
2019-11-19 09:50:00,226.34,228.0,226.25,227.62,357122.0,196.8008,198.2441,196.7225,197.9137,357122.0
2019-11-19 09:55:00,227.68,227.94,227.14,227.65,229819.0,197.9659,198.192,197.4964,197.9398,229819.0
2019-11-19 10:00:00,227.65,227.65,226.81,227.14,207527.0,197.9398,197.9398,197.2094,197.4964,207527.0
2019-11-19 10:05:00,227.09,227.43,226.68,227.29,192698.0,197.4529,197.7485,197.0964,197.6268,192698.0
2019-11-19 10:10:00,227.27,227.53,227.0,227.29,169075.0,197.6094,197.8355,197.3746,197.6268,169075.0
2019-11-19 10:15:00,227.24,227.42,226.36,226.39,156554.0,197.5833,197.7398,196.8182,196.8443,156554.0
2019-11-19 10:20:00,226.44,226.78,226.3,226.5,153601.0,196.8877,197.1834,196.766,196.9399,153601.0
2019-11-19 10:25:00,226.54,226.54,226.05,226.25,161699.0,196.9747,196.9747,196.5486,196.7225,161699.0
2019-11-19 10:30:00,226.25,226.28,225.58,225.78,288214.0,196.7225,196.7486,196.14,196.3139,288214.0
2019-11-19 10:35:00,225.8,225.98,225.4,225.88,208012.0,196.3313,196.4878,195.9835,196.4008,208012.0
2019-11-19 10:40:00,225.89,226.46,225.87,226.35,198257.0,196.4095,196.9051,196.3921,196.8095,198257.0
2019-11-19 10:45:00,226.36,227.44,226.21,227.42,197804.0,196.8182,197.7572,196.6878,197.7398,197804.0
2019-11-19 10:50:00,227.42,227.48,226.54,227.19,165863.0,197.7398,197.792,196.9747,197.5399,165863.0
2019-11-19 10:55:00,227.24,227.58,226.79,227.56,98174.0,197.5833,197.879,197.1921,197.8616,98174.0
2019-11-19 11:00:00,227.59,227.76,227.05,227.49,82730.0,197.8876,198.0355,197.4181,197.8007,82730.0
2019-11-19 11:05:00,227.51,227.51,226.91,227.22,78506.0,197.8181,197.8181,197.2964,197.5659,78506.0
2019-11-19 11:10:00,227.25,227.29,226.8,227.03,57497.0,197.592,197.6268,197.2008,197.4007,57497.0
2019-11-19 11:15:00,227.06,227.42,226.98,227.4,52620.0,197.4268,197.7398,197.3573,197.7224,52620.0
2019-11-19 11:20:00,227.39,227.8,227.34,227.76,87201.0,197.7138,198.0702,197.6703,198.0355,87201.0
2019-11-19 11:25:00,227.71,227.86,227.46,227.8,60600.0,197.992,198.1224,197.7746,198.0702,60600.0
2019-11-19 11:30:00,227.86,228.41,227.84,228.28,112134.0,198.1224,198.6006,198.105,198.4876,112134.0
2019-11-19 11:35:00,228.29,228.38,227.34,227.52,98088.0,198.4963,198.5745,197.6703,197.8268,98088.0
2019-11-19 11:40:00,227.58,227.7,226.94,227.0,94352.0,197.879,197.9833,197.3225,197.3746,94352.0
2019-11-19 11:45:00,226.97,227.12,226.4,226.6,122915.0,197.3486,197.479,196.853,197.0269,122915.0
2019-11-19 11:50:00,226.59,227.14,226.55,227.05,88728.0,197.0182,197.4964,196.9834,197.4181,88728.0
2019-11-19 11:55:00,227.07,227.07,226.55,226.78,80015.0,197.4355,197.4355,196.9834,197.1834,80015.0
2019-11-19 12:00:00,226.74,226.99,226.61,226.69,63072.0,197.1486,197.366,197.0355,197.1051,63072.0
2019-11-19 12:05:00,226.71,226.71,226.32,226.36,101049.0,197.1225,197.1225,196.7834,196.8182,101049.0
2019-11-19 12:10:00,226.38,226.53,226.22,226.46,98454.0,196.8356,196.966,196.6964,196.9051,98454.0
2019-11-19 12:15:00,226.48,226.65,226.22,226.26,100789.0,196.9225,197.0703,196.6964,196.7312,100789.0
2019-11-19 12:20:00,226.26,226.57,226.21,226.38,69593.0,196.7312,197.0008,196.6878,196.8356,69593.0
2019-11-19 12:25:00,226.37,226.38,226.07,226.2,95172.0,196.8269,196.8356,196.566,196.6791,95172.0
2019-11-19 12:30:00,226.23,226.25,225.96,226.0,109798.0,196.7051,196.7225,196.4704,196.5052,109798.0
2019-11-19 12:35:00,226.0,226.25,225.83,226.25,53798.0,196.5052,196.7225,196.3573,196.7225,53798.0
2019-11-19 12:40:00,226.23,226.78,226.14,226.59,54790.0,196.7051,197.1834,196.6269,197.0182,54790.0
2019-11-19 12:45:00,226.56,226.9,226.46,226.53,53747.0,196.9921,197.2877,196.9051,196.966,53747.0
2019-11-19 12:50:00,226.51,226.64,226.46,226.61,40435.0,196.9486,197.0616,196.9051,197.0355,40435.0
2019-11-19 12:55:00,226.63,226.71,226.32,226.49,70699.0,197.0529,197.1225,196.7834,196.9312,70699.0
2019-11-19 13:00:00,226.49,226.5,226.2,226.35,66830.0,196.9312,196.9399,196.6791,196.8095,66830.0
2019-11-19 13:05:00,226.36,226.38,226.16,226.26,62284.0,196.8182,196.8356,196.6443,196.7312,62284.0
2019-11-19 13:10:00,226.26,226.49,226.26,226.3,84287.0,196.7312,196.9312,196.7312,196.766,84287.0
2019-11-19 13:15:00,226.31,226.52,226.31,226.52,34441.0,196.7747,196.9573,196.7747,196.9573,34441.0
2019-11-19 13:20:00,226.52,226.54,226.37,226.45,45175.0,196.9573,196.9747,196.8269,196.8964,45175.0
2019-11-19 13:25:00,226.48,226.48,226.29,226.43,56861.0,196.9225,196.9225,196.7573,196.879,56861.0
2019-11-19 13:30:00,226.43,226.67,226.4,226.6,57189.0,196.879,197.0877,196.853,197.0269,57189.0
2019-11-19 13:35:00,226.59,226.71,226.47,226.68,47141.0,197.0182,197.1225,196.9138,197.0964,47141.0
2019-11-19 13:40:00,226.67,226.7,226.5,226.59,72429.0,197.0877,197.1138,196.9399,197.0182,72429.0
2019-11-19 13:45:00,226.61,226.68,226.2,226.29,56015.0,197.0355,197.0964,196.6791,196.7573,56015.0
2019-11-19 13:50:00,226.31,226.45,226.05,226.09,58387.0,196.7747,196.8964,196.5486,196.5834,58387.0
2019-11-19 13:55:00,226.09,226.21,225.95,226.05,82500.0,196.5834,196.6878,196.4617,196.5486,82500.0
2019-11-19 14:00:00,226.08,226.11,225.9,226.03,89945.0,196.5747,196.6008,196.4182,196.5312,89945.0
2019-11-19 14:05:00,226.06,226.27,225.93,226.1,80853.0,196.5573,196.7399,196.4443,196.5921,80853.0
2019-11-19 14:10:00,226.09,226.32,225.97,226.0,68876.0,196.5834,196.7834,196.4791,196.5052,68876.0
2019-11-19 14:15:00,226.01,226.07,225.82,225.85,73085.0,196.5139,196.566,196.3486,196.3747,73085.0
2019-11-19 14:20:00,225.86,226.3,225.77,226.23,57026.0,196.3834,196.766,196.3052,196.7051,57026.0
2019-11-19 14:25:00,226.26,226.38,226.21,226.29,47707.0,196.7312,196.8356,196.6878,196.7573,47707.0
2019-11-19 14:30:00,226.28,226.38,226.16,226.19,58587.0,196.7486,196.8356,196.6443,196.6704,58587.0
2019-11-19 14:35:00,226.23,226.3,226.09,226.24,63986.0,196.7051,196.766,196.5834,196.7138,63986.0
2019-11-19 14:40:00,226.24,226.6,226.21,226.39,86665.0,196.7138,197.0269,196.6878,196.8443,86665.0
2019-11-19 14:45:00,226.4,226.49,226.24,226.24,49893.0,196.853,196.9312,196.7138,196.7138,49893.0
2019-11-19 14:50:00,226.26,226.37,226.17,226.28,68995.0,196.7312,196.8269,196.653,196.7486,68995.0
2019-11-19 14:55:00,226.3,226.54,226.27,226.37,81301.0,196.766,196.9747,196.7399,196.8269,81301.0
2019-11-19 15:00:00,226.38,226.74,226.38,226.73,88698.0,196.8356,197.1486,196.8356,197.1399,88698.0
2019-11-19 15:05:00,226.73,226.89,226.46,226.69,68425.0,197.1399,197.279,196.9051,197.1051,68425.0
2019-11-19 15:10:00,226.71,226.9,226.57,226.85,101509.0,197.1225,197.2877,197.0008,197.2442,101509.0
2019-11-19 15:15:00,226.81,226.83,226.2,226.41,110787.0,197.2094,197.2268,196.6791,196.8616,110787.0
2019-11-19 15:20:00,226.4,226.41,225.9,226.0,135741.0,196.853,196.8616,196.4182,196.5052,135741.0
2019-11-19 15:25:00,226.01,226.12,225.95,225.99,108604.0,196.5139,196.6095,196.4617,196.4965,108604.0
2019-11-19 15:30:00,226.0,226.33,225.95,226.18,121354.0,196.5052,196.7921,196.4617,196.6617,121354.0
2019-11-19 15:35:00,226.17,226.44,225.97,226.31,101899.0,196.653,196.8877,196.4791,196.7747,101899.0
2019-11-19 15:40:00,226.3,226.31,225.97,226.09,144888.0,196.766,196.7747,196.4791,196.5834,144888.0
2019-11-19 15:45:00,226.11,226.36,226.09,226.21,137732.0,196.6008,196.8182,196.5834,196.6878,137732.0
2019-11-19 15:50:00,226.2,226.27,226.09,226.1,196211.0,196.6791,196.7399,196.5834,196.5921,196211.0
2019-11-19 15:55:00,226.11,226.14,225.79,225.85,387694.0,196.6008,196.6269,196.3226,196.3747,387694.0
2019-11-20 09:30:00,224.55,225.0,223.16,224.01,411290.0,195.2444,195.6357,194.0358,194.7749,411290.0
2019-11-20 09:35:00,224.02,224.1,223.37,223.84,165882.0,194.7836,194.8531,194.2184,194.6271,165882.0
2019-11-20 09:40:00,223.9,224.85,223.89,224.62,188661.0,194.6792,195.5052,194.6705,195.3053,188661.0
2019-11-20 09:45:00,224.63,224.64,223.57,223.81,129856.0,195.314,195.3226,194.3923,194.601,129856.0
2019-11-20 09:50:00,223.82,224.16,223.61,223.67,117830.0,194.6097,194.9053,194.4271,194.4792,117830.0
2019-11-20 09:55:00,223.64,224.05,223.61,224.01,78464.0,194.4532,194.8096,194.4271,194.7749,78464.0
2019-11-20 10:00:00,224.0,224.04,223.22,223.39,106322.0,194.7662,194.801,194.088,194.2358,106322.0
2019-11-20 10:05:00,223.41,223.62,222.71,222.77,160267.0,194.2532,194.4358,193.6445,193.6967,160267.0
2019-11-20 10:10:00,222.76,223.22,222.63,222.88,124213.0,193.688,194.088,193.575,193.7923,124213.0
2019-11-20 10:15:00,222.89,223.6,222.65,223.3,105950.0,193.801,194.4184,193.5924,194.1575,105950.0
2019-11-20 10:20:00,223.33,223.38,223.0,223.05,66797.0,194.1836,194.2271,193.8967,193.9402,66797.0
2019-11-20 10:25:00,223.07,223.29,222.8,223.0,93407.0,193.9575,194.1488,193.7228,193.8967,93407.0
2019-11-20 10:30:00,223.01,223.11,222.79,222.91,82887.0,193.9054,193.9923,193.7141,193.8184,82887.0
2019-11-20 10:35:00,222.95,223.03,222.41,222.52,121462.0,193.8532,193.9228,193.3837,193.4793,121462.0
2019-11-20 10:40:00,222.54,222.64,222.1,222.14,117573.0,193.4967,193.5837,193.1141,193.1489,117573.0
2019-11-20 10:45:00,222.14,222.73,222.07,222.72,98215.0,193.1489,193.6619,193.0881,193.6532,98215.0
2019-11-20 10:50:00,222.74,222.9,222.54,222.75,112336.0,193.6706,193.8097,193.4967,193.6793,112336.0
2019-11-20 10:55:00,222.76,222.78,222.61,222.68,44669.0,193.688,193.7054,193.5576,193.6184,44669.0
2019-11-20 11:00:00,222.68,223.05,222.59,222.59,80487.0,193.6184,193.9402,193.5402,193.5402,80487.0
2019-11-20 11:05:00,222.57,222.91,222.55,222.89,78029.0,193.5228,193.8184,193.5054,193.801,78029.0
2019-11-20 11:10:00,222.89,222.89,222.2,222.23,111079.0,193.801,193.801,193.2011,193.2272,111079.0
2019-11-20 11:15:00,222.24,222.3,222.03,222.21,155594.0,193.2359,193.288,193.0533,193.2098,155594.0
2019-11-20 11:20:00,222.25,222.25,222.02,222.08,81402.0,193.2446,193.2446,193.0446,193.0967,81402.0
2019-11-20 11:25:00,222.09,222.16,221.8,221.81,179240.0,193.1054,193.1663,192.8533,192.862,179240.0
2019-11-20 11:30:00,221.83,221.86,221.59,221.69,103915.0,192.8794,192.9055,192.6707,192.7576,103915.0
2019-11-20 11:35:00,221.7,221.87,221.67,221.82,67515.0,192.7663,192.9142,192.7403,192.8707,67515.0
2019-11-20 11:40:00,221.79,222.0,221.78,221.88,67880.0,192.8446,193.0272,192.8359,192.9229,67880.0
2019-11-20 11:45:00,221.87,221.89,221.55,221.66,55764.0,192.9142,192.9315,192.6359,192.7316,55764.0
2019-11-20 11:50:00,221.66,222.15,221.56,221.94,63942.0,192.7316,193.1576,192.6446,192.975,63942.0
2019-11-20 11:55:00,221.94,222.09,221.83,221.93,50160.0,192.975,193.1054,192.8794,192.9663,50160.0
2019-11-20 12:00:00,221.99,222.43,221.99,222.22,57944.0,193.0185,193.4011,193.0185,193.2185,57944.0
2019-11-20 12:05:00,222.22,222.28,221.87,222.06,45381.0,193.2185,193.2706,192.9142,193.0794,45381.0
2019-11-20 12:10:00,222.09,222.23,221.94,221.94,30726.0,193.1054,193.2272,192.975,192.975,30726.0
2019-11-20 12:15:00,221.94,222.11,221.94,222.08,63204.0,192.975,193.1228,192.975,193.0967,63204.0
2019-11-20 12:20:00,222.1,222.12,221.87,221.89,64626.0,193.1141,193.1315,192.9142,192.9315,64626.0
2019-11-20 12:25:00,221.89,222.03,221.73,221.92,47956.0,192.9315,193.0533,192.7924,192.9576,47956.0
2019-11-20 12:30:00,221.92,222.15,221.92,221.92,60090.0,192.9576,193.1576,192.9576,192.9576,60090.0
2019-11-20 12:35:00,221.93,222.12,221.91,222.0,55498.0,192.9663,193.1315,192.9489,193.0272,55498.0
2019-11-20 12:40:00,222.0,222.02,221.8,221.95,56536.0,193.0272,193.0446,192.8533,192.9837,56536.0
2019-11-20 12:45:00,221.96,222.08,221.91,222.03,35276.0,192.9924,193.0967,192.9489,193.0533,35276.0
2019-11-20 12:50:00,222.04,222.05,221.75,221.92,49265.0,193.062,193.0707,192.8098,192.9576,49265.0
2019-11-20 12:55:00,221.92,221.99,221.3,221.48,94918.0,192.9576,193.0185,192.4185,192.5751,94918.0
2019-11-20 13:00:00,221.49,221.79,221.45,221.48,80015.0,192.5837,192.8446,192.549,192.5751,80015.0
2019-11-20 13:05:00,221.49,221.5,221.27,221.28,59546.0,192.5837,192.5924,192.3925,192.4012,59546.0
2019-11-20 13:10:00,221.28,221.28,220.84,220.9,120904.0,192.4012,192.4012,192.0186,192.0707,120904.0
2019-11-20 13:15:00,220.91,221.1,220.77,220.98,89161.0,192.0794,192.2446,191.9577,192.1403,89161.0
2019-11-20 13:20:00,221.0,221.45,220.99,221.03,64885.0,192.1577,192.549,192.149,192.1838,64885.0
2019-11-20 13:25:00,221.03,221.35,221.02,221.18,47615.0,192.1838,192.462,192.1751,192.3142,47615.0
2019-11-20 13:30:00,221.2,221.24,220.85,220.91,60747.0,192.3316,192.3664,192.0273,192.0794,60747.0
2019-11-20 13:35:00,220.93,221.03,220.84,220.86,47318.0,192.0968,192.1838,192.0186,192.036,47318.0
2019-11-20 13:40:00,220.84,220.96,220.8,220.81,35484.0,192.0186,192.1229,191.9838,191.9925,35484.0
2019-11-20 13:45:00,220.8,221.13,220.77,221.12,44945.0,191.9838,192.2707,191.9577,192.262,44945.0
2019-11-20 13:50:00,221.14,221.39,221.02,221.17,74064.0,192.2794,192.4968,192.1751,192.3055,74064.0
2019-11-20 13:55:00,221.17,221.2,220.82,220.84,46570.0,192.3055,192.3316,192.0012,192.0186,46570.0
2019-11-20 14:00:00,220.86,221.0,220.57,220.82,90069.0,192.036,192.1577,191.7838,192.0012,90069.0
2019-11-20 14:05:00,220.81,221.22,220.81,220.97,89088.0,191.9925,192.349,191.9925,192.1316,89088.0
2019-11-20 14:10:00,220.97,221.38,220.96,221.34,75000.0,192.1316,192.4881,192.1229,192.4533,75000.0
2019-11-20 14:15:00,221.34,221.48,221.18,221.45,42695.0,192.4533,192.5751,192.3142,192.549,42695.0
2019-11-20 14:20:00,221.45,221.53,221.17,221.22,67391.0,192.549,192.6185,192.3055,192.349,67391.0
2019-11-20 14:25:00,221.23,221.66,221.23,221.57,59544.0,192.3577,192.7316,192.3577,192.6533,59544.0
2019-11-20 14:30:00,221.56,221.82,221.55,221.77,68700.0,192.6446,192.8707,192.6359,192.8272,68700.0
2019-11-20 14:35:00,221.77,221.91,221.69,221.91,51870.0,192.8272,192.9489,192.7576,192.9489,51870.0
2019-11-20 14:40:00,221.9,221.93,221.61,221.64,42907.0,192.9402,192.9663,192.6881,192.7142,42907.0
2019-11-20 14:45:00,221.64,221.69,221.52,221.61,44566.0,192.7142,192.7576,192.6098,192.6881,44566.0
2019-11-20 14:50:00,221.6,221.61,221.3,221.32,40169.0,192.6794,192.6881,192.4185,192.4359,40169.0
2019-11-20 14:55:00,221.32,221.47,221.3,221.38,64699.0,192.4359,192.5664,192.4185,192.4881,64699.0
2019-11-20 15:00:00,221.38,221.46,221.18,221.19,84842.0,192.4881,192.5577,192.3142,192.3229,84842.0
2019-11-20 15:05:00,221.19,221.29,221.15,221.24,125288.0,192.3229,192.4099,192.2881,192.3664,125288.0
2019-11-20 15:10:00,221.24,221.32,221.16,221.23,114628.0,192.3664,192.4359,192.2968,192.3577,114628.0
2019-11-20 15:15:00,221.23,221.28,220.95,220.95,74199.0,192.3577,192.4012,192.1142,192.1142,74199.0
2019-11-20 15:20:00,220.96,221.06,220.93,220.97,65729.0,192.1229,192.2099,192.0968,192.1316,65729.0
2019-11-20 15:25:00,220.96,221.02,220.88,220.93,67558.0,192.1229,192.1751,192.0534,192.0968,67558.0
2019-11-20 15:30:00,220.91,220.97,220.8,220.96,89987.0,192.0794,192.1316,191.9838,192.1229,89987.0
2019-11-20 15:35:00,220.95,220.97,220.86,220.91,67081.0,192.1142,192.1316,192.036,192.0794,67081.0
2019-11-20 15:40:00,220.91,221.12,220.89,221.07,135056.0,192.0794,192.262,192.0621,192.2186,135056.0
2019-11-20 15:45:00,221.07,221.2,221.05,221.1,131374.0,192.2186,192.3316,192.2012,192.2446,131374.0
2019-11-20 15:50:00,221.11,221.15,220.87,221.03,167727.0,192.2533,192.2881,192.0447,192.1838,167727.0
2019-11-20 15:55:00,221.02,221.1,220.74,220.9,346404.0,192.1751,192.2446,191.9316,192.0707,346404.0
2019-11-21 09:30:00,221.94,221.99,220.68,221.35,212484.0,192.975,193.0185,191.8795,192.462,212484.0
2019-11-21 09:35:00,221.23,221.39,220.91,221.33,116419.0,192.3577,192.4968,192.0794,192.4446,116419.0
2019-11-21 09:40:00,221.31,222.27,220.92,222.07,257661.0,192.4272,193.262,192.0881,193.0881,257661.0
2019-11-21 09:45:00,222.08,222.31,221.51,221.92,149815.0,193.0967,193.2967,192.6011,192.9576,149815.0
2019-11-21 09:50:00,221.96,222.01,221.49,221.68,178903.0,192.9924,193.0359,192.5837,192.749,178903.0
2019-11-21 09:55:00,221.69,221.93,221.38,221.7,124228.0,192.7576,192.9663,192.4881,192.7663,124228.0
2019-11-21 10:00:00,221.65,221.97,221.57,221.89,71562.0,192.7229,193.0011,192.6533,192.9315,71562.0
2019-11-21 10:05:00,221.88,222.14,221.57,221.62,80183.0,192.9229,193.1489,192.6533,192.6968,80183.0
2019-11-21 10:10:00,221.6,222.15,221.5,222.08,97918.0,192.6794,193.1576,192.5924,193.0967,97918.0
2019-11-21 10:15:00,222.08,222.13,221.12,221.26,133630.0,193.0967,193.1402,192.262,192.3838,133630.0
2019-11-21 10:20:00,221.25,221.67,221.23,221.46,89004.0,192.3751,192.7403,192.3577,192.5577,89004.0
2019-11-21 10:25:00,221.44,221.84,221.44,221.66,68200.0,192.5403,192.8881,192.5403,192.7316,68200.0
2019-11-21 10:30:00,221.64,221.72,221.33,221.4,34543.0,192.7142,192.7837,192.4446,192.5055,34543.0
2019-11-21 10:35:00,221.37,221.5,221.17,221.39,30757.0,192.4794,192.5924,192.3055,192.4968,30757.0
2019-11-21 10:40:00,221.4,221.48,221.0,221.1,41591.0,192.5055,192.5751,192.1577,192.2446,41591.0
2019-11-21 10:45:00,221.09,221.62,221.02,221.52,51080.0,192.236,192.6968,192.1751,192.6098,51080.0
2019-11-21 10:50:00,221.5,221.5,221.21,221.36,33766.0,192.5924,192.5924,192.3403,192.4707,33766.0
2019-11-21 10:55:00,221.36,221.51,221.24,221.24,29762.0,192.4707,192.6011,192.3664,192.3664,29762.0
2019-11-21 11:00:00,221.23,221.48,221.11,221.36,60883.0,192.3577,192.5751,192.2533,192.4707,60883.0
2019-11-21 11:05:00,221.42,221.64,221.11,221.28,82587.0,192.5229,192.7142,192.2533,192.4012,82587.0
2019-11-21 11:10:00,221.27,221.39,221.12,221.14,51558.0,192.3925,192.4968,192.262,192.2794,51558.0
2019-11-21 11:15:00,221.13,221.29,221.06,221.17,44494.0,192.2707,192.4099,192.2099,192.3055,44494.0
2019-11-21 11:20:00,221.18,221.23,220.81,220.94,47747.0,192.3142,192.3577,191.9925,192.1055,47747.0
2019-11-21 11:25:00,220.95,221.11,220.66,220.73,32479.0,192.1142,192.2533,191.8621,191.9229,32479.0
2019-11-21 11:30:00,220.73,221.07,220.63,220.69,41076.0,191.9229,192.2186,191.836,191.8882,41076.0
2019-11-21 11:35:00,220.68,220.75,220.6,220.74,30383.0,191.8795,191.9403,191.8099,191.9316,30383.0
2019-11-21 11:40:00,220.75,220.95,220.75,220.95,18563.0,191.9403,192.1142,191.9403,192.1142,18563.0
2019-11-21 11:45:00,221.0,221.09,220.9,220.92,41719.0,192.1577,192.236,192.0707,192.0881,41719.0
2019-11-21 11:50:00,220.93,221.13,220.82,221.06,31308.0,192.0968,192.2707,192.0012,192.2099,31308.0
2019-11-21 11:55:00,221.06,221.18,220.97,220.99,28766.0,192.2099,192.3142,192.1316,192.149,28766.0
2019-11-21 12:00:00,220.99,221.05,220.75,220.77,17704.0,192.149,192.2012,191.9403,191.9577,17704.0
2019-11-21 12:05:00,220.77,220.81,220.61,220.66,28785.0,191.9577,191.9925,191.8186,191.8621,28785.0
2019-11-21 12:10:00,220.66,221.03,220.66,221.01,19544.0,191.8621,192.1838,191.8621,192.1664,19544.0
2019-11-21 12:15:00,221.01,221.05,220.74,220.74,18958.0,192.1664,192.2012,191.9316,191.9316,18958.0
2019-11-21 12:20:00,220.74,220.76,220.65,220.66,23968.0,191.9316,191.949,191.8534,191.8621,23968.0
2019-11-21 12:25:00,220.65,220.76,220.62,220.7,20640.0,191.8534,191.949,191.8273,191.8969,20640.0
2019-11-21 12:30:00,220.69,220.77,220.65,220.7,20010.0,191.8882,191.9577,191.8534,191.8969,20010.0
2019-11-21 12:35:00,220.7,220.71,220.57,220.62,43670.0,191.8969,191.9055,191.7838,191.8273,43670.0
2019-11-21 12:40:00,220.63,220.7,220.55,220.61,21052.0,191.836,191.8969,191.7664,191.8186,21052.0
2019-11-21 12:45:00,220.61,220.62,220.23,220.24,36277.0,191.8186,191.8273,191.4882,191.4969,36277.0
2019-11-21 12:50:00,220.24,220.34,220.06,220.18,65958.0,191.4969,191.5838,191.3404,191.4447,65958.0
2019-11-21 12:55:00,220.21,220.49,220.2,220.44,26750.0,191.4708,191.7143,191.4621,191.6708,26750.0
2019-11-21 13:00:00,220.44,220.7,220.36,220.62,27694.0,191.6708,191.8969,191.6012,191.8273,27694.0
2019-11-21 13:05:00,220.6,220.66,220.55,220.55,10607.0,191.8099,191.8621,191.7664,191.7664,10607.0
2019-11-21 13:10:00,220.55,220.59,220.23,220.23,16597.0,191.7664,191.8012,191.4882,191.4882,16597.0
2019-11-21 13:15:00,220.21,220.26,220.11,220.13,25665.0,191.4708,191.5143,191.3839,191.4012,25665.0
2019-11-21 13:20:00,220.11,220.15,220.05,220.12,46045.0,191.3839,191.4186,191.3317,191.3925,46045.0
2019-11-21 13:25:00,220.12,220.17,220.1,220.13,25050.0,191.3925,191.436,191.3752,191.4012,25050.0
2019-11-21 13:30:00,220.13,220.18,220.08,220.08,39892.0,191.4012,191.4447,191.3578,191.3578,39892.0
2019-11-21 13:35:00,220.09,220.09,219.77,219.92,132536.0,191.3665,191.3665,191.0882,191.2186,132536.0
2019-11-21 13:40:00,219.91,220.01,219.85,219.94,51471.0,191.21,191.2969,191.1578,191.236,51471.0
2019-11-21 13:45:00,219.94,220.16,219.92,220.04,25774.0,191.236,191.4273,191.2186,191.323,25774.0
2019-11-21 13:50:00,220.04,220.09,219.78,219.81,31728.0,191.323,191.3665,191.0969,191.123,31728.0
2019-11-21 13:55:00,219.81,219.93,219.71,219.89,58123.0,191.123,191.2273,191.0361,191.1926,58123.0
2019-11-21 14:00:00,219.9,219.91,219.76,219.77,57879.0,191.2013,191.21,191.0795,191.0882,57879.0
2019-11-21 14:05:00,219.78,219.86,219.33,219.38,90287.0,191.0969,191.1665,190.7056,190.7491,90287.0
2019-11-21 14:10:00,219.4,219.51,219.21,219.35,109719.0,190.7665,190.8622,190.6013,190.723,109719.0
2019-11-21 14:15:00,219.34,219.4,219.15,219.21,78662.0,190.7143,190.7665,190.5491,190.6013,78662.0
2019-11-21 14:20:00,219.22,219.33,219.15,219.22,62829.0,190.61,190.7056,190.5491,190.61,62829.0
2019-11-21 14:25:00,219.22,219.55,219.11,219.11,78182.0,190.61,190.8969,190.5144,190.5144,78182.0
2019-11-21 14:30:00,219.11,219.23,218.97,219.0,133652.0,190.5144,190.6187,190.3926,190.4187,133652.0
2019-11-21 14:35:00,219.01,219.1,218.98,219.03,67848.0,190.4274,190.5057,190.4013,190.4448,67848.0
2019-11-21 14:40:00,219.02,219.06,218.96,219.01,34309.0,190.4361,190.4709,190.3839,190.4274,34309.0
2019-11-21 14:45:00,219.01,219.08,218.98,219.01,28625.0,190.4274,190.4883,190.4013,190.4274,28625.0
2019-11-21 14:50:00,219.0,219.01,218.85,218.87,46974.0,190.4187,190.4274,190.2883,190.3057,46974.0
2019-11-21 14:55:00,218.87,218.89,218.58,218.61,104590.0,190.3057,190.3231,190.0535,190.0796,104590.0
2019-11-21 15:00:00,218.63,219.18,218.56,219.08,180188.0,190.097,190.5752,190.0361,190.4883,180188.0
2019-11-21 15:05:00,219.09,219.42,219.06,219.35,109033.0,190.497,190.7839,190.4709,190.723,109033.0
2019-11-21 15:10:00,219.34,219.52,219.12,219.3,92785.0,190.7143,190.8709,190.5231,190.6796,92785.0
2019-11-21 15:15:00,219.3,219.35,218.92,219.05,79702.0,190.6796,190.723,190.3492,190.4622,79702.0
2019-11-21 15:20:00,219.04,219.15,219.0,219.06,64335.0,190.4535,190.5491,190.4187,190.4709,64335.0
2019-11-21 15:25:00,219.06,219.12,218.89,218.94,59401.0,190.4709,190.5231,190.3231,190.3665,59401.0
2019-11-21 15:30:00,218.96,219.09,218.85,218.99,71547.0,190.3839,190.497,190.2883,190.41,71547.0
2019-11-21 15:35:00,219.0,219.06,218.84,218.9,72591.0,190.4187,190.4709,190.2796,190.3318,72591.0
2019-11-21 15:40:00,218.89,219.17,218.82,219.03,80928.0,190.3231,190.5665,190.2622,190.4448,80928.0
2019-11-21 15:45:00,219.03,219.04,218.74,218.77,74640.0,190.4448,190.4535,190.1926,190.2187,74640.0
2019-11-21 15:50:00,218.77,218.8,218.5,218.63,120054.0,190.2187,190.2448,189.984,190.097,120054.0
2019-11-21 15:55:00,218.64,218.79,218.5,218.55,285610.0,190.1057,190.2361,189.984,190.0274,285610.0
2019-11-22 09:30:00,218.5,219.13,218.44,218.87,235060.0,189.984,190.5317,189.9318,190.3057,235060.0
2019-11-22 09:35:00,218.88,218.9,218.54,218.77,133027.0,190.3144,190.3318,190.0187,190.2187,133027.0
2019-11-22 09:40:00,218.75,218.85,218.54,218.63,62236.0,190.2013,190.2883,190.0187,190.097,62236.0
2019-11-22 09:45:00,218.64,218.68,218.27,218.31,91788.0,190.1057,190.1405,189.784,189.8188,91788.0
2019-11-22 09:50:00,218.34,218.35,218.11,218.18,47382.0,189.8449,189.8535,189.6449,189.7057,47382.0
2019-11-22 09:55:00,218.2,218.35,218.17,218.19,62442.0,189.7231,189.8535,189.697,189.7144,62442.0
2019-11-22 10:00:00,218.23,218.61,218.15,218.47,57203.0,189.7492,190.0796,189.6796,189.9579,57203.0
2019-11-22 10:05:00,218.46,218.86,218.46,218.78,86652.0,189.9492,190.297,189.9492,190.2274,86652.0
2019-11-22 10:10:00,218.79,218.97,218.75,218.81,91520.0,190.2361,190.3926,190.2013,190.2535,91520.0
2019-11-22 10:15:00,218.83,218.86,218.69,218.73,82095.0,190.2709,190.297,190.1492,190.184,82095.0
2019-11-22 10:20:00,218.74,218.78,218.6,218.72,86493.0,190.1926,190.2274,190.0709,190.1753,86493.0
2019-11-22 10:25:00,218.72,218.82,218.53,218.58,60061.0,190.1753,190.2622,190.0101,190.0535,60061.0
2019-11-22 10:30:00,218.57,218.81,218.52,218.72,105022.0,190.0448,190.2535,190.0014,190.1753,105022.0
2019-11-22 10:35:00,218.74,218.9,218.46,218.48,75161.0,190.1926,190.3318,189.9492,189.9666,75161.0
2019-11-22 10:40:00,218.49,218.6,218.36,218.48,35948.0,189.9753,190.0709,189.8622,189.9666,35948.0
2019-11-22 10:45:00,218.47,218.53,218.19,218.2,64808.0,189.9579,190.0101,189.7144,189.7231,64808.0
2019-11-22 10:50:00,218.18,218.24,218.06,218.22,113120.0,189.7057,189.7579,189.6014,189.7405,113120.0
2019-11-22 10:55:00,218.22,218.55,218.15,218.45,82713.0,189.7405,190.0274,189.6796,189.9405,82713.0
2019-11-22 11:00:00,218.42,218.6,218.37,218.39,45501.0,189.9144,190.0709,189.8709,189.8883,45501.0
2019-11-22 11:05:00,218.39,218.41,218.25,218.38,31680.0,189.8883,189.9057,189.7666,189.8796,31680.0
2019-11-22 11:10:00,218.35,218.48,218.35,218.44,23804.0,189.8535,189.9666,189.8535,189.9318,23804.0
2019-11-22 11:15:00,218.45,218.61,218.43,218.48,27973.0,189.9405,190.0796,189.9231,189.9666,27973.0
2019-11-22 11:20:00,218.5,218.59,218.46,218.51,22715.0,189.984,190.0622,189.9492,189.9927,22715.0
2019-11-22 11:25:00,218.49,218.6,218.48,218.54,38394.0,189.9753,190.0709,189.9666,190.0187,38394.0
2019-11-22 11:30:00,218.52,218.54,218.43,218.5,17670.0,190.0014,190.0187,189.9231,189.984,17670.0
2019-11-22 11:35:00,218.5,218.59,218.41,218.45,34854.0,189.984,190.0622,189.9057,189.9405,34854.0
2019-11-22 11:40:00,218.48,218.57,218.44,218.44,40576.0,189.9666,190.0448,189.9318,189.9318,40576.0
2019-11-22 11:45:00,218.44,218.55,218.44,218.51,34409.0,189.9318,190.0274,189.9318,189.9927,34409.0
2019-11-22 11:50:00,218.51,218.57,218.39,218.41,38174.0,189.9927,190.0448,189.8883,189.9057,38174.0
2019-11-22 11:55:00,218.41,218.55,218.41,218.52,25150.0,189.9057,190.0274,189.9057,190.0014,25150.0
2019-11-22 12:00:00,218.52,218.55,218.47,218.52,25433.0,190.0014,190.0274,189.9579,190.0014,25433.0
2019-11-22 12:05:00,218.51,218.55,218.26,218.39,26432.0,189.9927,190.0274,189.7753,189.8883,26432.0
2019-11-22 12:10:00,218.38,218.47,218.26,218.29,25472.0,189.8796,189.9579,189.7753,189.8014,25472.0
2019-11-22 12:15:00,218.27,218.29,218.15,218.23,52998.0,189.784,189.8014,189.6796,189.7492,52998.0
2019-11-22 12:20:00,218.22,218.31,218.18,218.21,35267.0,189.7405,189.8188,189.7057,189.7318,35267.0
2019-11-22 12:25:00,218.24,218.28,218.2,218.27,36384.0,189.7579,189.7927,189.7231,189.784,36384.0
2019-11-22 12:30:00,218.26,218.28,218.05,218.11,43190.0,189.7753,189.7927,189.5927,189.6449,43190.0
2019-11-22 12:35:00,218.11,218.33,218.1,218.26,44039.0,189.6449,189.8362,189.6362,189.7753,44039.0
2019-11-22 12:40:00,218.25,218.3,218.2,218.26,41941.0,189.7666,189.8101,189.7231,189.7753,41941.0
2019-11-22 12:45:00,218.25,218.29,218.17,218.18,19474.0,189.7666,189.8014,189.697,189.7057,19474.0
2019-11-22 12:50:00,218.18,218.3,218.14,218.17,16595.0,189.7057,189.8101,189.671,189.697,16595.0
2019-11-22 12:55:00,218.19,218.2,218.11,218.17,14750.0,189.7144,189.7231,189.6449,189.697,14750.0
2019-11-22 13:00:00,218.17,218.17,218.06,218.09,24337.0,189.697,189.697,189.6014,189.6275,24337.0
2019-11-22 13:05:00,218.09,218.17,218.06,218.17,19995.0,189.6275,189.697,189.6014,189.697,19995.0
2019-11-22 13:10:00,218.16,218.26,218.14,218.25,18430.0,189.6883,189.7753,189.671,189.7666,18430.0
2019-11-22 13:15:00,218.26,218.27,218.07,218.15,44425.0,189.7753,189.784,189.6101,189.6796,44425.0
2019-11-22 13:20:00,218.15,218.19,218.11,218.15,34012.0,189.6796,189.7144,189.6449,189.6796,34012.0
2019-11-22 13:25:00,218.17,218.17,218.08,218.14,21506.0,189.697,189.697,189.6188,189.671,21506.0
2019-11-22 13:30:00,218.14,218.28,218.11,218.15,59520.0,189.671,189.7927,189.6449,189.6796,59520.0
2019-11-22 13:35:00,218.15,218.31,218.12,218.17,48043.0,189.6796,189.8188,189.6536,189.697,48043.0
2019-11-22 13:40:00,218.18,218.23,218.15,218.21,28398.0,189.7057,189.7492,189.6796,189.7318,28398.0
2019-11-22 13:45:00,218.23,218.34,218.18,218.23,38183.0,189.7492,189.8449,189.7057,189.7492,38183.0
2019-11-22 13:50:00,218.24,218.24,218.1,218.12,28251.0,189.7579,189.7579,189.6362,189.6536,28251.0
2019-11-22 13:55:00,218.11,218.3,218.1,218.26,30027.0,189.6449,189.8101,189.6362,189.7753,30027.0
2019-11-22 14:00:00,218.26,218.27,218.18,218.19,32281.0,189.7753,189.784,189.7057,189.7144,32281.0
2019-11-22 14:05:00,218.2,218.26,218.19,218.22,16777.0,189.7231,189.7753,189.7144,189.7405,16777.0
2019-11-22 14:10:00,218.22,218.23,218.17,218.21,25189.0,189.7405,189.7492,189.697,189.7318,25189.0
2019-11-22 14:15:00,218.21,218.25,218.2,218.25,37267.0,189.7318,189.7666,189.7231,189.7666,37267.0
2019-11-22 14:20:00,218.23,218.33,218.22,218.25,27562.0,189.7492,189.8362,189.7405,189.7666,27562.0
2019-11-22 14:25:00,218.24,218.36,218.24,218.33,39786.0,189.7579,189.8622,189.7579,189.8362,39786.0
2019-11-22 14:30:00,218.33,218.53,218.31,218.46,56488.0,189.8362,190.0101,189.8188,189.9492,56488.0
2019-11-22 14:35:00,218.46,218.53,218.37,218.48,49440.0,189.9492,190.0101,189.8709,189.9666,49440.0
2019-11-22 14:40:00,218.47,218.62,218.44,218.53,83478.0,189.9579,190.0883,189.9318,190.0101,83478.0
2019-11-22 14:45:00,218.53,218.56,218.46,218.54,44872.0,190.0101,190.0361,189.9492,190.0187,44872.0
2019-11-22 14:50:00,218.53,218.72,218.49,218.5,87326.0,190.0101,190.1753,189.9753,189.984,87326.0
2019-11-22 14:55:00,218.51,218.51,218.27,218.27,45545.0,189.9927,189.9927,189.784,189.784,45545.0
2019-11-22 15:00:00,218.29,218.39,218.21,218.28,65348.0,189.8014,189.8883,189.7318,189.7927,65348.0
2019-11-22 15:05:00,218.28,218.29,218.05,218.06,68009.0,189.7927,189.8014,189.5927,189.6014,68009.0
2019-11-22 15:10:00,218.07,218.13,217.95,218.06,86447.0,189.6101,189.6623,189.5057,189.6014,86447.0
2019-11-22 15:15:00,218.06,218.19,218.03,218.13,54766.0,189.6014,189.7144,189.5753,189.6623,54766.0
2019-11-22 15:20:00,218.13,218.16,218.01,218.02,54080.0,189.6623,189.6883,189.5579,189.5666,54080.0
2019-11-22 15:25:00,218.02,218.05,217.88,217.98,69213.0,189.5666,189.5927,189.4449,189.5318,69213.0
2019-11-22 15:30:00,217.97,218.06,217.95,217.99,45067.0,189.5231,189.6014,189.5057,189.5405,45067.0
2019-11-22 15:35:00,217.99,218.05,217.93,218.02,49517.0,189.5405,189.5927,189.4884,189.5666,49517.0
2019-11-22 15:40:00,218.02,218.05,217.97,218.01,43900.0,189.5666,189.5927,189.5231,189.5579,43900.0
2019-11-22 15:45:00,218.01,218.01,217.89,217.9,67198.0,189.5579,189.5579,189.4536,189.4623,67198.0
2019-11-22 15:50:00,217.88,218.15,217.81,218.08,115441.0,189.4449,189.6796,189.384,189.6188,115441.0
2019-11-22 15:55:00,218.09,218.23,217.93,218.03,253963.0,189.6275,189.7492,189.4884,189.5753,253963.0
2019-11-25 09:30:00,218.0,218.1,217.28,217.38,170688.0,189.5492,189.6362,188.9232,189.0101,170688.0
2019-11-25 09:35:00,217.39,217.79,217.17,217.5,118756.0,189.0188,189.3666,188.8275,189.1145,118756.0
2019-11-25 09:40:00,217.5,217.62,217.27,217.41,154761.0,189.1145,189.2188,188.9145,189.0362,154761.0
2019-11-25 09:45:00,217.41,217.47,217.02,217.03,177108.0,189.0362,189.0884,188.6971,188.7058,177108.0
2019-11-25 09:50:00,217.04,217.12,216.88,217.09,165963.0,188.7145,188.7841,188.5754,188.758,165963.0
2019-11-25 09:55:00,217.09,217.46,217.02,217.32,188487.0,188.758,189.0797,188.6971,188.958,188487.0
2019-11-25 10:00:00,217.32,217.95,217.32,217.81,592503.0,188.958,189.5057,188.958,189.384,592503.0
2019-11-25 10:05:00,217.83,218.0,217.69,217.99,89279.0,189.4014,189.5492,189.2797,189.5405,89279.0
2019-11-25 10:10:00,217.96,218.21,217.91,218.17,117041.0,189.5144,189.7318,189.471,189.697,117041.0
2019-11-25 10:15:00,218.16,218.21,218.03,218.09,92362.0,189.6883,189.7318,189.5753,189.6275,92362.0
2019-11-25 10:20:00,218.1,218.25,217.99,218.12,196453.0,189.6362,189.7666,189.5405,189.6536,196453.0
2019-11-25 10:25:00,218.1,218.2,217.99,218.03,72858.0,189.6362,189.7231,189.5405,189.5753,72858.0
2019-11-25 10:30:00,218.04,218.09,217.56,217.59,104373.0,189.584,189.6275,189.1666,189.1927,104373.0
2019-11-25 10:35:00,217.59,217.69,217.42,217.47,74308.0,189.1927,189.2797,189.0449,189.0884,74308.0
2019-11-25 10:40:00,217.47,217.67,217.33,217.64,171110.0,189.0884,189.2623,188.9667,189.2362,171110.0
2019-11-25 10:45:00,217.62,217.72,217.53,217.69,196978.0,189.2188,189.3058,189.1406,189.2797,196978.0
2019-11-25 10:50:00,217.69,217.72,217.6,217.62,60946.0,189.2797,189.3058,189.2014,189.2188,60946.0
2019-11-25 10:55:00,217.65,217.73,217.28,217.31,50764.0,189.2449,189.3145,188.9232,188.9493,50764.0
2019-11-25 11:00:00,217.32,217.5,217.27,217.44,32775.0,188.958,189.1145,188.9145,189.0623,32775.0
2019-11-25 11:05:00,217.43,217.58,217.4,217.51,28526.0,189.0536,189.184,189.0275,189.1232,28526.0
2019-11-25 11:10:00,217.51,217.64,217.44,217.58,29032.0,189.1232,189.2362,189.0623,189.184,29032.0
2019-11-25 11:15:00,217.59,217.77,217.52,217.77,23481.0,189.1927,189.3492,189.1319,189.3492,23481.0
2019-11-25 11:20:00,217.79,217.96,217.72,217.85,44289.0,189.3666,189.5144,189.3058,189.4188,44289.0
2019-11-25 11:25:00,217.84,217.92,217.81,217.81,46285.0,189.4101,189.4797,189.384,189.384,46285.0
2019-11-25 11:30:00,217.81,217.81,217.57,217.63,20513.0,189.384,189.384,189.1753,189.2275,20513.0
2019-11-25 11:35:00,217.64,217.66,217.52,217.62,13565.0,189.2362,189.2536,189.1319,189.2188,13565.0
2019-11-25 11:40:00,217.59,217.74,217.58,217.66,17019.0,189.1927,189.3232,189.184,189.2536,17019.0
2019-11-25 11:45:00,217.65,217.75,217.6,217.72,22377.0,189.2449,189.3319,189.2014,189.3058,22377.0
2019-11-25 11:50:00,217.75,217.75,217.53,217.63,72314.0,189.3319,189.3319,189.1406,189.2275,72314.0
2019-11-25 11:55:00,217.6,217.72,217.55,217.71,33885.0,189.2014,189.3058,189.158,189.2971,33885.0
2019-11-25 12:00:00,217.73,218.0,217.72,217.97,97651.0,189.3145,189.5492,189.3058,189.5231,97651.0
2019-11-25 12:05:00,217.96,217.99,217.91,217.94,25962.0,189.5144,189.5405,189.471,189.4971,25962.0
2019-11-25 12:10:00,217.95,218.07,217.93,217.96,82508.0,189.5057,189.6101,189.4884,189.5144,82508.0
2019-11-25 12:15:00,217.96,218.03,217.94,218.0,55384.0,189.5144,189.5753,189.4971,189.5492,55384.0
2019-11-25 12:20:00,217.99,218.08,217.99,218.06,72904.0,189.5405,189.6188,189.5405,189.6014,72904.0
2019-11-25 12:25:00,218.07,218.15,218.04,218.1,85800.0,189.6101,189.6796,189.584,189.6362,85800.0
2019-11-25 12:30:00,218.09,218.13,218.05,218.08,70862.0,189.6275,189.6623,189.5927,189.6188,70862.0
2019-11-25 12:35:00,218.07,218.1,218.05,218.09,37830.0,189.6101,189.6362,189.5927,189.6275,37830.0
2019-11-25 12:40:00,218.08,218.11,218.02,218.06,41027.0,189.6188,189.6449,189.5666,189.6014,41027.0
2019-11-25 12:45:00,218.06,218.09,218.0,218.01,27789.0,189.6014,189.6275,189.5492,189.5579,27789.0
2019-11-25 12:50:00,218.01,218.02,217.9,217.97,27224.0,189.5579,189.5666,189.4623,189.5231,27224.0
2019-11-25 12:55:00,217.97,217.99,217.86,217.96,73104.0,189.5231,189.5405,189.4275,189.5144,73104.0
2019-11-25 13:00:00,217.97,218.06,217.83,217.84,45016.0,189.5231,189.6014,189.4014,189.4101,45016.0
2019-11-25 13:05:00,217.83,217.86,217.67,217.83,74078.0,189.4014,189.4275,189.2623,189.4014,74078.0
2019-11-25 13:10:00,217.83,217.97,217.78,217.89,31094.0,189.4014,189.5231,189.3579,189.4536,31094.0
2019-11-25 13:15:00,217.9,217.95,217.85,217.91,23099.0,189.4623,189.5057,189.4188,189.471,23099.0
2019-11-25 13:20:00,217.92,217.96,217.88,217.93,39182.0,189.4797,189.5144,189.4449,189.4884,39182.0
2019-11-25 13:25:00,217.95,217.95,217.69,217.92,52658.0,189.5057,189.5057,189.2797,189.4797,52658.0
2019-11-25 13:30:00,217.92,217.96,217.89,217.9,32372.0,189.4797,189.5144,189.4536,189.4623,32372.0
2019-11-25 13:35:00,217.9,218.03,217.89,218.0,52434.0,189.4623,189.5753,189.4536,189.5492,52434.0
2019-11-25 13:40:00,218.02,218.04,217.92,217.93,26955.0,189.5666,189.584,189.4797,189.4884,26955.0
2019-11-25 13:45:00,217.94,218.04,217.85,217.86,36359.0,189.4971,189.584,189.4188,189.4275,36359.0
2019-11-25 13:50:00,217.85,217.95,217.82,217.85,11877.0,189.4188,189.5057,189.3927,189.4188,11877.0
2019-11-25 13:55:00,217.84,218.04,217.84,218.01,55330.0,189.4101,189.584,189.4101,189.5579,55330.0
2019-11-25 14:00:00,218.01,218.06,217.96,218.0,89380.0,189.5579,189.6014,189.5144,189.5492,89380.0
2019-11-25 14:05:00,218.01,218.06,217.98,218.01,39410.0,189.5579,189.6014,189.5318,189.5579,39410.0
2019-11-25 14:10:00,218.01,218.03,217.96,218.02,32705.0,189.5579,189.5753,189.5144,189.5666,32705.0
2019-11-25 14:15:00,218.01,218.03,217.97,218.01,15242.0,189.5579,189.5753,189.5231,189.5579,15242.0
2019-11-25 14:20:00,218.01,218.04,217.95,218.03,18696.0,189.5579,189.584,189.5057,189.5753,18696.0
2019-11-25 14:25:00,218.03,218.07,217.98,217.99,57779.0,189.5753,189.6101,189.5318,189.5405,57779.0
2019-11-25 14:30:00,218.0,218.02,217.94,217.97,59378.0,189.5492,189.5666,189.4971,189.5231,59378.0
2019-11-25 14:35:00,217.98,218.02,217.95,218.0,24740.0,189.5318,189.5666,189.5057,189.5492,24740.0
2019-11-25 14:40:00,218.0,218.0,217.92,217.95,20388.0,189.5492,189.5492,189.4797,189.5057,20388.0
2019-11-25 14:45:00,217.96,217.97,217.86,217.94,34622.0,189.5144,189.5231,189.4275,189.4971,34622.0
2019-11-25 14:50:00,217.93,217.98,217.88,217.94,35191.0,189.4884,189.5318,189.4449,189.4971,35191.0
2019-11-25 14:55:00,217.92,217.95,217.85,217.9,38601.0,189.4797,189.5057,189.4188,189.4623,38601.0
2019-11-25 15:00:00,217.91,218.04,217.9,218.02,131685.0,189.471,189.584,189.4623,189.5666,131685.0
2019-11-25 15:05:00,218.01,218.05,217.96,217.99,63346.0,189.5579,189.5927,189.5144,189.5405,63346.0
2019-11-25 15:10:00,217.99,218.04,217.97,217.98,29777.0,189.5405,189.584,189.5231,189.5318,29777.0
2019-11-25 15:15:00,217.99,218.05,217.97,218.04,34374.0,189.5405,189.5927,189.5231,189.584,34374.0
2019-11-25 15:20:00,218.03,218.18,217.97,218.02,133323.0,189.5753,189.7057,189.5231,189.5666,133323.0
2019-11-25 15:25:00,218.02,218.07,218.0,218.01,104383.0,189.5666,189.6101,189.5492,189.5579,104383.0
2019-11-25 15:30:00,218.02,218.39,218.0,218.39,117297.0,189.5666,189.8883,189.5492,189.8883,117297.0
2019-11-25 15:35:00,218.38,218.51,218.32,218.37,74423.0,189.8796,189.9927,189.8275,189.8709,74423.0
2019-11-25 15:40:00,218.38,218.45,218.35,218.4,52597.0,189.8796,189.9405,189.8535,189.897,52597.0
2019-11-25 15:45:00,218.4,218.5,218.36,218.39,237517.0,189.897,189.984,189.8622,189.8883,237517.0
2019-11-25 15:50:00,218.4,218.48,218.36,218.39,316853.0,189.897,189.9666,189.8622,189.8883,316853.0
2019-11-25 15:55:00,218.4,218.53,218.3,218.46,373489.0,189.897,190.0101,189.8101,189.9492,373489.0
2019-11-26 09:30:00,218.77,218.94,218.39,218.52,287350.0,190.2187,190.3665,189.8883,190.0014,287350.0
2019-11-26 09:35:00,218.5,218.68,218.44,218.55,144920.0,189.984,190.1405,189.9318,190.0274,144920.0
2019-11-26 09:40:00,218.55,218.59,218.48,218.56,194722.0,190.0274,190.0622,189.9666,190.0361,194722.0
2019-11-26 09:45:00,218.56,218.57,218.44,218.51,147651.0,190.0361,190.0448,189.9318,189.9927,147651.0
2019-11-26 09:50:00,218.53,218.65,218.41,218.57,153348.0,190.0101,190.1144,189.9057,190.0448,153348.0
2019-11-26 09:55:00,218.59,218.78,218.49,218.75,230935.0,190.0622,190.2274,189.9753,190.2013,230935.0
2019-11-26 10:00:00,218.76,218.95,218.7,218.75,271256.0,190.21,190.3752,190.1579,190.2013,271256.0
2019-11-26 10:05:00,218.75,218.9,218.64,218.76,147024.0,190.2013,190.3318,190.1057,190.21,147024.0
2019-11-26 10:10:00,218.76,218.85,218.67,218.78,103140.0,190.21,190.2883,190.1318,190.2274,103140.0
2019-11-26 10:15:00,218.78,218.88,218.72,218.81,74517.0,190.2274,190.3144,190.1753,190.2535,74517.0
2019-11-26 10:20:00,218.81,218.89,218.71,218.83,138102.0,190.2535,190.3231,190.1666,190.2709,138102.0
2019-11-26 10:25:00,218.84,218.89,218.74,218.76,92399.0,190.2796,190.3231,190.1926,190.21,92399.0
2019-11-26 10:30:00,218.76,218.85,218.76,218.82,82690.0,190.21,190.2883,190.21,190.2622,82690.0
2019-11-26 10:35:00,218.83,218.83,218.71,218.77,27964.0,190.2709,190.2709,190.1666,190.2187,27964.0
2019-11-26 10:40:00,218.76,218.89,218.74,218.85,106763.0,190.21,190.3231,190.1926,190.2883,106763.0
2019-11-26 10:45:00,218.84,219.73,218.8,219.72,213686.0,190.2796,191.0534,190.2448,191.0447,213686.0
2019-11-26 10:50:00,219.7,220.39,219.62,220.22,114722.0,191.0274,191.6273,190.9578,191.4795,114722.0
2019-11-26 10:55:00,220.22,220.34,219.95,220.03,110140.0,191.4795,191.5838,191.2447,191.3143,110140.0
2019-11-26 11:00:00,220.03,220.18,220.01,220.08,96540.0,191.3143,191.4447,191.2969,191.3578,96540.0
2019-11-26 11:05:00,220.08,220.17,220.03,220.08,137797.0,191.3578,191.436,191.3143,191.3578,137797.0
2019-11-26 11:10:00,220.08,220.1,219.82,219.95,77587.0,191.3578,191.3752,191.1317,191.2447,77587.0
2019-11-26 11:15:00,219.95,219.97,219.71,219.78,75091.0,191.2447,191.2621,191.0361,191.0969,75091.0
2019-11-26 11:20:00,219.8,219.8,219.64,219.64,74139.0,191.1143,191.1143,190.9752,190.9752,74139.0
2019-11-26 11:25:00,219.63,219.66,219.45,219.52,79239.0,190.9665,190.9926,190.81,190.8709,79239.0
2019-11-26 11:30:00,219.53,219.84,219.37,219.82,79811.0,190.8795,191.1491,190.7404,191.1317,79811.0
2019-11-26 11:35:00,219.84,219.89,219.55,219.67,66885.0,191.1491,191.1926,190.8969,191.0013,66885.0
2019-11-26 11:40:00,219.69,219.78,219.65,219.75,29018.0,191.0187,191.0969,190.9839,191.0708,29018.0
2019-11-26 11:45:00,219.74,220.12,219.71,220.06,127970.0,191.0621,191.3925,191.0361,191.3404,127970.0
2019-11-26 11:50:00,220.06,220.63,220.06,220.49,79732.0,191.3404,191.836,191.3404,191.7143,79732.0
2019-11-26 11:55:00,220.51,220.57,220.14,220.16,99440.0,191.7316,191.7838,191.4099,191.4273,99440.0
2019-11-26 12:00:00,220.16,220.17,219.94,220.03,146685.0,191.4273,191.436,191.236,191.3143,146685.0
2019-11-26 12:05:00,220.03,220.07,219.98,220.0,115708.0,191.3143,191.3491,191.2708,191.2882,115708.0
2019-11-26 12:10:00,220.0,220.05,219.96,220.02,89172.0,191.2882,191.3317,191.2534,191.3056,89172.0
2019-11-26 12:15:00,220.02,220.15,220.0,220.03,171186.0,191.3056,191.4186,191.2882,191.3143,171186.0
2019-11-26 12:20:00,220.03,220.57,220.01,220.44,143485.0,191.3143,191.7838,191.2969,191.6708,143485.0
2019-11-26 12:25:00,220.45,220.51,220.07,220.09,101296.0,191.6795,191.7316,191.3491,191.3665,101296.0
2019-11-26 12:30:00,220.08,220.11,219.95,220.01,65295.0,191.3578,191.3839,191.2447,191.2969,65295.0
2019-11-26 12:35:00,220.04,220.08,219.85,219.98,66157.0,191.323,191.3578,191.1578,191.2708,66157.0
2019-11-26 12:40:00,219.99,220.13,219.92,220.03,188083.0,191.2795,191.4012,191.2186,191.3143,188083.0
2019-11-26 12:45:00,220.03,220.11,219.96,220.06,183879.0,191.3143,191.3839,191.2534,191.3404,183879.0
2019-11-26 12:50:00,220.06,220.12,219.99,220.02,182713.0,191.3404,191.3925,191.2795,191.3056,182713.0
2019-11-26 12:55:00,220.03,220.07,220.01,220.02,58213.0,191.3143,191.3491,191.2969,191.3056,58213.0
2019-11-26 13:00:00,220.02,220.35,220.02,220.2,78025.0,191.3056,191.5925,191.3056,191.4621,78025.0
2019-11-26 13:05:00,220.2,220.34,220.18,220.29,73455.0,191.4621,191.5838,191.4447,191.5404,73455.0
2019-11-26 13:10:00,220.27,220.33,220.26,220.33,29820.0,191.523,191.5751,191.5143,191.5751,29820.0
2019-11-26 13:15:00,220.32,220.34,220.28,220.32,40918.0,191.5664,191.5838,191.5317,191.5664,40918.0
2019-11-26 13:20:00,220.32,220.36,220.22,220.31,61994.0,191.5664,191.6012,191.4795,191.5577,61994.0
2019-11-26 13:25:00,220.32,220.34,220.29,220.3,50022.0,191.5664,191.5838,191.5404,191.5491,50022.0
2019-11-26 13:30:00,220.31,220.34,220.22,220.28,37043.0,191.5577,191.5838,191.4795,191.5317,37043.0
2019-11-26 13:35:00,220.28,220.37,220.22,220.3,52846.0,191.5317,191.6099,191.4795,191.5491,52846.0
2019-11-26 13:40:00,220.29,220.33,220.25,220.32,37061.0,191.5404,191.5751,191.5056,191.5664,37061.0
2019-11-26 13:45:00,220.31,220.37,220.28,220.33,69414.0,191.5577,191.6099,191.5317,191.5751,69414.0
2019-11-26 13:50:00,220.32,220.34,220.28,220.32,50074.0,191.5664,191.5838,191.5317,191.5664,50074.0
2019-11-26 13:55:00,220.32,220.42,220.28,220.3,85065.0,191.5664,191.6534,191.5317,191.5491,85065.0
2019-11-26 14:00:00,220.31,220.33,220.26,220.29,44308.0,191.5577,191.5751,191.5143,191.5404,44308.0
2019-11-26 14:05:00,220.29,220.31,220.25,220.26,31827.0,191.5404,191.5577,191.5056,191.5143,31827.0
2019-11-26 14:10:00,220.26,220.27,220.07,220.19,33228.0,191.5143,191.523,191.3491,191.4534,33228.0
2019-11-26 14:15:00,220.17,220.28,220.15,220.28,27738.0,191.436,191.5317,191.4186,191.5317,27738.0
2019-11-26 14:20:00,220.28,220.34,220.23,220.26,30034.0,191.5317,191.5838,191.4882,191.5143,30034.0
2019-11-26 14:25:00,220.25,220.37,220.21,220.31,23991.0,191.5056,191.6099,191.4708,191.5577,23991.0
2019-11-26 14:30:00,220.31,220.39,220.29,220.31,39422.0,191.5577,191.6273,191.5404,191.5577,39422.0
2019-11-26 14:35:00,220.31,220.34,220.24,220.31,32155.0,191.5577,191.5838,191.4969,191.5577,32155.0
2019-11-26 14:40:00,220.3,220.3,220.21,220.22,18264.0,191.5491,191.5491,191.4708,191.4795,18264.0
2019-11-26 14:45:00,220.22,220.33,220.22,220.28,37140.0,191.4795,191.5751,191.4795,191.5317,37140.0
2019-11-26 14:50:00,220.3,220.38,220.29,220.31,78620.0,191.5491,191.6186,191.5404,191.5577,78620.0
2019-11-26 14:55:00,220.29,220.32,220.22,220.28,36411.0,191.5404,191.5664,191.4795,191.5317,36411.0
2019-11-26 15:00:00,220.28,220.32,220.24,220.27,25473.0,191.5317,191.5664,191.4969,191.523,25473.0
2019-11-26 15:05:00,220.27,220.29,220.16,220.25,31001.0,191.523,191.5404,191.4273,191.5056,31001.0
2019-11-26 15:10:00,220.24,220.25,220.17,220.23,22329.0,191.4969,191.5056,191.436,191.4882,22329.0
2019-11-26 15:15:00,220.2,220.34,220.2,220.33,24522.0,191.4621,191.5838,191.4621,191.5751,24522.0
2019-11-26 15:20:00,220.34,220.47,220.3,220.34,64132.0,191.5838,191.6969,191.5491,191.5838,64132.0
2019-11-26 15:25:00,220.34,220.54,220.33,220.53,31017.0,191.5838,191.7577,191.5751,191.749,31017.0
2019-11-26 15:30:00,220.54,220.71,220.45,220.59,87353.0,191.7577,191.9055,191.6795,191.8012,87353.0
2019-11-26 15:35:00,220.59,220.61,220.4,220.5,91393.0,191.8012,191.8186,191.636,191.723,91393.0
2019-11-26 15:40:00,220.53,220.53,220.37,220.44,113296.0,191.749,191.749,191.6099,191.6708,113296.0
2019-11-26 15:45:00,220.44,220.52,220.43,220.51,112633.0,191.6708,191.7403,191.6621,191.7316,112633.0
2019-11-26 15:50:00,220.5,220.89,220.37,220.86,157147.0,191.723,192.0621,191.6099,192.036,157147.0
2019-11-26 15:55:00,220.87,220.96,220.65,220.67,349146.0,192.0447,192.1229,191.8534,191.8708,349146.0
2019-11-27 09:30:00,221.68,221.7,220.83,220.84,452986.0,192.749,192.7663,192.0099,192.0186,452986.0
2019-11-27 09:35:00,220.89,221.6,220.85,221.52,286086.0,192.0621,192.6794,192.0273,192.6098,286086.0
2019-11-27 09:40:00,221.5,221.52,220.96,221.0,139464.0,192.5924,192.6098,192.1229,192.1577,139464.0
2019-11-27 09:45:00,220.97,221.31,220.94,221.07,188771.0,192.1316,192.4272,192.1055,192.2186,188771.0
2019-11-27 09:50:00,221.08,221.1,220.92,221.05,115838.0,192.2273,192.2446,192.0881,192.2012,115838.0
2019-11-27 09:55:00,221.03,221.1,220.96,221.07,130110.0,192.1838,192.2446,192.1229,192.2186,130110.0
2019-11-27 10:00:00,221.08,221.12,220.81,220.92,110854.0,192.2273,192.262,191.9925,192.0881,110854.0
2019-11-27 10:05:00,220.92,221.0,220.66,220.93,65535.0,192.0881,192.1577,191.8621,192.0968,65535.0
2019-11-27 10:10:00,220.93,221.04,220.9,220.99,39684.0,192.0968,192.1925,192.0707,192.149,39684.0
2019-11-27 10:15:00,220.98,222.0,220.96,221.94,102800.0,192.1403,193.0272,192.1229,192.975,102800.0
2019-11-27 10:20:00,221.93,222.24,221.67,221.67,138904.0,192.9663,193.2359,192.7403,192.7403,138904.0
2019-11-27 10:25:00,221.7,222.04,221.69,221.77,42075.0,192.7663,193.062,192.7576,192.8272,42075.0
2019-11-27 10:30:00,221.75,222.0,221.69,221.89,47859.0,192.8098,193.0272,192.7576,192.9315,47859.0
2019-11-27 10:35:00,221.88,221.9,221.58,221.65,26397.0,192.9229,192.9402,192.662,192.7229,26397.0
2019-11-27 10:40:00,221.64,221.75,221.54,221.61,18127.0,192.7142,192.8098,192.6272,192.6881,18127.0
2019-11-27 10:45:00,221.6,221.93,221.47,221.91,46025.0,192.6794,192.9663,192.5664,192.9489,46025.0
2019-11-27 10:50:00,221.91,222.01,221.88,221.96,28217.0,192.9489,193.0359,192.9229,192.9924,28217.0
2019-11-27 10:55:00,221.96,222.0,221.81,221.89,31460.0,192.9924,193.0272,192.862,192.9315,31460.0
2019-11-27 11:00:00,221.86,222.08,221.81,222.06,32598.0,192.9055,193.0967,192.862,193.0794,32598.0
2019-11-27 11:05:00,222.07,222.16,221.81,221.85,36592.0,193.0881,193.1663,192.862,192.8968,36592.0
2019-11-27 11:10:00,221.85,222.05,221.79,222.03,36498.0,192.8968,193.0707,192.8446,193.0533,36498.0
2019-11-27 11:15:00,222.03,222.1,221.9,221.92,48831.0,193.0533,193.1141,192.9402,192.9576,48831.0
2019-11-27 11:20:00,221.94,222.0,221.82,221.91,35544.0,192.975,193.0272,192.8707,192.9489,35544.0
2019-11-27 11:25:00,221.93,222.04,221.88,222.03,18052.0,192.9663,193.062,192.9229,193.0533,18052.0
2019-11-27 11:30:00,222.05,222.4,222.01,222.4,85916.0,193.0707,193.375,193.0359,193.375,85916.0
2019-11-27 11:35:00,222.4,222.46,222.24,222.41,67843.0,193.375,193.4272,193.2359,193.3837,67843.0
2019-11-27 11:40:00,222.4,222.42,222.12,222.21,61521.0,193.375,193.3924,193.1315,193.2098,61521.0
2019-11-27 11:45:00,222.21,222.28,222.09,222.11,18462.0,193.2098,193.2706,193.1054,193.1228,18462.0
2019-11-27 11:50:00,222.09,222.18,222.03,222.06,26089.0,193.1054,193.1837,193.0533,193.0794,26089.0
2019-11-27 11:55:00,222.03,222.11,221.92,222.05,24121.0,193.0533,193.1228,192.9576,193.0707,24121.0
2019-11-27 12:00:00,222.06,222.28,221.94,222.25,43862.0,193.0794,193.2706,192.975,193.2446,43862.0
2019-11-27 12:05:00,222.23,222.23,221.97,222.16,103043.0,193.2272,193.2272,193.0011,193.1663,103043.0
2019-11-27 12:10:00,222.18,222.27,221.83,222.11,110317.0,193.1837,193.262,192.8794,193.1228,110317.0
2019-11-27 12:15:00,222.13,222.18,221.97,222.02,44948.0,193.1402,193.1837,193.0011,193.0446,44948.0
2019-11-27 12:20:00,222.02,222.15,221.95,221.95,31334.0,193.0446,193.1576,192.9837,192.9837,31334.0
2019-11-27 12:25:00,221.96,222.09,221.85,221.99,32675.0,192.9924,193.1054,192.8968,193.0185,32675.0
2019-11-27 12:30:00,221.98,222.03,221.94,222.01,26716.0,193.0098,193.0533,192.975,193.0359,26716.0
2019-11-27 12:35:00,222.01,222.22,221.95,222.19,99525.0,193.0359,193.2185,192.9837,193.1924,99525.0
2019-11-27 12:40:00,222.19,222.7,222.16,222.65,252690.0,193.1924,193.6358,193.1663,193.5924,252690.0
2019-11-27 12:45:00,222.64,222.69,222.51,222.65,66534.0,193.5837,193.6271,193.4706,193.5924,66534.0
2019-11-27 12:50:00,222.63,222.8,222.61,222.75,44496.0,193.575,193.7228,193.5576,193.6793,44496.0
2019-11-27 12:55:00,222.75,222.85,222.69,222.69,32219.0,193.6793,193.7663,193.6271,193.6271,32219.0
2019-11-27 13:00:00,222.69,222.88,222.61,222.88,34963.0,193.6271,193.7923,193.5576,193.7923,34963.0
2019-11-27 13:05:00,222.88,222.88,222.69,222.74,58672.0,193.7923,193.7923,193.6271,193.6706,58672.0
2019-11-27 13:10:00,222.74,222.97,222.73,222.93,51525.0,193.6706,193.8706,193.6619,193.8358,51525.0
2019-11-27 13:15:00,222.96,222.98,222.86,222.88,26504.0,193.8619,193.8793,193.775,193.7923,26504.0
2019-11-27 13:20:00,222.86,222.92,222.84,222.91,33015.0,193.775,193.8271,193.7576,193.8184,33015.0
2019-11-27 13:25:00,222.92,222.95,222.81,222.81,44108.0,193.8271,193.8532,193.7315,193.7315,44108.0
2019-11-27 13:30:00,222.82,222.93,222.81,222.84,20799.0,193.7402,193.8358,193.7315,193.7576,20799.0
2019-11-27 13:35:00,222.85,223.0,222.85,222.96,40061.0,193.7663,193.8967,193.7663,193.8619,40061.0
2019-11-27 13:40:00,222.96,223.02,222.87,222.91,20924.0,193.8619,193.9141,193.7836,193.8184,20924.0
2019-11-27 13:45:00,222.88,222.93,222.8,222.88,23325.0,193.7923,193.8358,193.7228,193.7923,23325.0
2019-11-27 13:50:00,222.89,222.94,222.82,222.85,21742.0,193.801,193.8445,193.7402,193.7663,21742.0
2019-11-27 13:55:00,222.86,223.01,222.83,223.01,17931.0,193.775,193.9054,193.7489,193.9054,17931.0
2019-11-27 14:00:00,223.02,223.05,222.91,223.0,33578.0,193.9141,193.9402,193.8184,193.8967,33578.0
2019-11-27 14:05:00,222.99,223.13,222.95,222.97,54244.0,193.888,194.0097,193.8532,193.8706,54244.0
2019-11-27 14:10:00,222.97,223.11,222.93,223.1,21081.0,193.8706,193.9923,193.8358,193.9836,21081.0
2019-11-27 14:15:00,223.1,223.15,223.05,223.13,29062.0,193.9836,194.0271,193.9402,194.0097,29062.0
2019-11-27 14:20:00,223.13,223.39,223.13,223.39,34536.0,194.0097,194.2358,194.0097,194.2358,34536.0
2019-11-27 14:25:00,223.37,223.39,223.19,223.32,58596.0,194.2184,194.2358,194.0619,194.1749,58596.0
2019-11-27 14:30:00,223.3,223.33,223.13,223.2,21871.0,194.1575,194.1836,194.0097,194.0706,21871.0
2019-11-27 14:35:00,223.2,223.29,223.2,223.21,20012.0,194.0706,194.1488,194.0706,194.0793,20012.0
2019-11-27 14:40:00,223.21,223.22,223.13,223.17,16659.0,194.0793,194.088,194.0097,194.0445,16659.0
2019-11-27 14:45:00,223.18,223.45,223.18,223.38,34042.0,194.0532,194.288,194.0532,194.2271,34042.0
2019-11-27 14:50:00,223.37,223.38,223.04,223.07,41985.0,194.2184,194.2271,193.9315,193.9575,41985.0
2019-11-27 14:55:00,223.04,223.15,222.96,223.14,56936.0,193.9315,194.0271,193.8619,194.0184,56936.0
2019-11-27 15:00:00,223.13,223.18,223.07,223.15,28568.0,194.0097,194.0532,193.9575,194.0271,28568.0
2019-11-27 15:05:00,223.16,223.29,223.1,223.15,31977.0,194.0358,194.1488,193.9836,194.0271,31977.0
2019-11-27 15:10:00,223.16,223.26,223.11,223.26,44564.0,194.0358,194.1228,193.9923,194.1228,44564.0
2019-11-27 15:15:00,223.27,223.34,223.24,223.31,30894.0,194.1314,194.1923,194.1054,194.1662,30894.0
2019-11-27 15:20:00,223.32,223.35,223.14,223.15,32634.0,194.1749,194.201,194.0184,194.0271,32634.0
2019-11-27 15:25:00,223.16,223.19,222.81,222.83,61805.0,194.0358,194.0619,193.7315,193.7489,61805.0
2019-11-27 15:30:00,222.84,222.84,222.52,222.62,63895.0,193.7576,193.7576,193.4793,193.5663,63895.0
2019-11-27 15:35:00,222.63,222.7,222.59,222.68,33098.0,193.575,193.6358,193.5402,193.6184,33098.0
2019-11-27 15:40:00,222.67,223.02,222.67,223.0,51915.0,193.6097,193.9141,193.6097,193.8967,51915.0
2019-11-27 15:45:00,222.99,223.19,222.96,223.17,40128.0,193.888,194.0619,193.8619,194.0445,40128.0
2019-11-27 15:50:00,223.16,223.42,223.11,223.35,100479.0,194.0358,194.2619,193.9923,194.201,100479.0
2019-11-27 15:55:00,223.32,223.37,222.88,223.04,281895.0,194.1749,194.2184,193.7923,193.9315,281895.0
2019-11-29 09:30:00,223.3,223.33,222.69,222.69,148060.0,194.1575,194.1836,193.6271,193.6271,148060.0
2019-11-29 09:35:00,222.65,223.24,222.4,222.94,94403.0,193.5924,194.1054,193.375,193.8445,94403.0
2019-11-29 09:40:00,222.92,222.97,222.25,222.33,28243.0,193.8271,193.8706,193.2446,193.3141,28243.0
2019-11-29 09:45:00,222.41,222.42,222.06,222.09,58642.0,193.3837,193.3924,193.0794,193.1054,58642.0
2019-11-29 09:50:00,222.07,222.07,221.63,221.77,59753.0,193.0881,193.0881,192.7055,192.8272,59753.0
2019-11-29 09:55:00,221.8,222.11,221.78,221.86,35367.0,192.8533,193.1228,192.8359,192.9055,35367.0
2019-11-29 10:00:00,221.83,222.21,221.82,221.84,41511.0,192.8794,193.2098,192.8707,192.8881,41511.0
2019-11-29 10:05:00,221.84,221.97,221.61,221.86,50206.0,192.8881,193.0011,192.6881,192.9055,50206.0
2019-11-29 10:10:00,221.89,222.02,221.71,221.95,27558.0,192.9315,193.0446,192.775,192.9837,27558.0
2019-11-29 10:15:00,221.96,221.97,221.43,221.52,36077.0,192.9924,193.0011,192.5316,192.6098,36077.0
2019-11-29 10:20:00,221.54,221.68,221.36,221.68,29581.0,192.6272,192.749,192.4707,192.749,29581.0
2019-11-29 10:25:00,221.68,221.78,221.62,221.73,25435.0,192.749,192.8359,192.6968,192.7924,25435.0
2019-11-29 10:30:00,221.75,221.78,221.43,221.53,26890.0,192.8098,192.8359,192.5316,192.6185,26890.0
2019-11-29 10:35:00,221.51,221.87,221.29,221.81,33156.0,192.6011,192.9142,192.4099,192.862,33156.0
2019-11-29 10:40:00,221.81,221.83,221.56,221.7,22727.0,192.862,192.8794,192.6446,192.7663,22727.0
2019-11-29 10:45:00,221.67,221.74,221.6,221.65,18672.0,192.7403,192.8011,192.6794,192.7229,18672.0
2019-11-29 10:50:00,221.66,221.66,221.5,221.64,23470.0,192.7316,192.7316,192.5924,192.7142,23470.0
2019-11-29 10:55:00,221.66,221.66,221.51,221.54,23907.0,192.7316,192.7316,192.6011,192.6272,23907.0
2019-11-29 11:00:00,221.55,221.55,220.93,220.97,56755.0,192.6359,192.6359,192.0968,192.1316,56755.0
2019-11-29 11:05:00,220.99,221.1,220.95,221.0,80185.0,192.149,192.2446,192.1142,192.1577,80185.0
2019-11-29 11:10:00,221.0,221.06,220.96,220.99,57066.0,192.1577,192.2099,192.1229,192.149,57066.0
2019-11-29 11:15:00,221.01,221.03,220.7,220.83,31291.0,192.1664,192.1838,191.8969,192.0099,31291.0
2019-11-29 11:20:00,220.83,220.9,220.78,220.8,17669.0,192.0099,192.0707,191.9664,191.9838,17669.0
2019-11-29 11:25:00,220.79,220.99,220.77,220.96,26845.0,191.9751,192.149,191.9577,192.1229,26845.0
2019-11-29 11:30:00,220.96,220.96,220.61,220.61,21024.0,192.1229,192.1229,191.8186,191.8186,21024.0
2019-11-29 11:35:00,220.62,220.77,220.46,220.68,64035.0,191.8273,191.9577,191.6882,191.8795,64035.0
2019-11-29 11:40:00,220.67,220.68,220.4,220.4,22850.0,191.8708,191.8795,191.636,191.636,22850.0
2019-11-29 11:45:00,220.42,220.49,220.35,220.43,27916.0,191.6534,191.7143,191.5925,191.6621,27916.0
2019-11-29 11:50:00,220.44,220.53,220.35,220.51,26759.0,191.6708,191.749,191.5925,191.7316,26759.0
2019-11-29 11:55:00,220.5,220.76,220.49,220.75,38386.0,191.723,191.949,191.7143,191.9403,38386.0
2019-11-29 12:00:00,220.76,220.91,220.66,220.7,52079.0,191.949,192.0794,191.8621,191.8969,52079.0
2019-11-29 12:05:00,220.78,220.86,220.7,220.73,23684.0,191.9664,192.036,191.8969,191.9229,23684.0
2019-11-29 12:10:00,220.71,220.85,220.62,220.62,27969.0,191.9055,192.0273,191.8273,191.8273,27969.0
2019-11-29 12:15:00,220.63,220.7,220.35,220.38,36932.0,191.836,191.8969,191.5925,191.6186,36932.0
2019-11-29 12:20:00,220.38,220.67,220.37,220.64,22403.0,191.6186,191.8708,191.6099,191.8447,22403.0
2019-11-29 12:25:00,220.64,220.75,220.62,220.63,18334.0,191.8447,191.9403,191.8273,191.836,18334.0
2019-11-29 12:30:00,220.61,220.67,220.38,220.42,33448.0,191.8186,191.8708,191.6186,191.6534,33448.0
2019-11-29 12:35:00,220.43,220.68,220.43,220.51,35520.0,191.6621,191.8795,191.6621,191.7316,35520.0
2019-11-29 12:40:00,220.54,220.56,220.34,220.42,35592.0,191.7577,191.7751,191.5838,191.6534,35592.0
2019-11-29 12:45:00,220.41,220.48,220.29,220.31,50372.0,191.6447,191.7056,191.5404,191.5577,50372.0
2019-11-29 12:50:00,220.33,220.69,220.33,220.62,59527.0,191.5751,191.8882,191.5751,191.8273,59527.0
2019-11-29 12:55:00,220.63,220.73,220.37,220.6,209804.0,191.836,191.9229,191.6099,191.8099,209804.0
2019-12-02 09:30:00,220.9,221.19,220.28,220.41,141687.0,192.0707,192.3229,191.5317,191.6447,141687.0
2019-12-02 09:35:00,220.47,220.49,219.61,219.8,86568.0,191.6969,191.7143,190.9491,191.1143,86568.0
2019-12-02 09:40:00,219.71,219.92,219.2,219.39,87502.0,191.0361,191.2186,190.5926,190.7578,87502.0
2019-12-02 09:45:00,219.4,219.88,219.36,219.69,44692.0,190.7665,191.1839,190.7317,191.0187,44692.0
2019-12-02 09:50:00,219.77,219.82,219.2,219.4,31825.0,191.0882,191.1317,190.5926,190.7665,31825.0
2019-12-02 09:55:00,219.5,219.81,219.38,219.81,26451.0,190.8535,191.123,190.7491,191.123,26451.0
2019-12-02 10:00:00,219.75,219.81,219.21,219.24,63870.0,191.0708,191.123,190.6013,190.6274,63870.0
2019-12-02 10:05:00,219.29,219.29,218.55,218.95,53405.0,190.6709,190.6709,190.0274,190.3752,53405.0
2019-12-02 10:10:00,218.95,219.4,218.94,219.13,71515.0,190.3752,190.7665,190.3665,190.5317,71515.0
2019-12-02 10:15:00,219.12,219.34,218.93,219.28,30483.0,190.5231,190.7143,190.3579,190.6622,30483.0
2019-12-02 10:20:00,219.25,219.32,218.91,218.91,19535.0,190.6361,190.697,190.3405,190.3405,19535.0
2019-12-02 10:25:00,218.91,219.16,218.74,219.08,25578.0,190.3405,190.5578,190.1926,190.4883,25578.0
2019-12-02 10:30:00,219.05,219.05,218.83,218.96,21068.0,190.4622,190.4622,190.2709,190.3839,21068.0
2019-12-02 10:35:00,218.91,219.18,218.5,219.04,50045.0,190.3405,190.5752,189.984,190.4535,50045.0
2019-12-02 10:40:00,219.0,219.07,218.88,218.96,35767.0,190.4187,190.4796,190.3144,190.3839,35767.0
2019-12-02 10:45:00,219.02,219.02,218.53,218.58,23822.0,190.4361,190.4361,190.0101,190.0535,23822.0
2019-12-02 10:50:00,218.56,218.65,218.43,218.43,26648.0,190.0361,190.1144,189.9231,189.9231,26648.0
2019-12-02 10:55:00,218.46,218.5,217.87,218.0,55840.0,189.9492,189.984,189.4362,189.5492,55840.0
2019-12-02 11:00:00,218.04,218.1,217.94,218.07,31467.0,189.584,189.6362,189.4971,189.6101,31467.0
2019-12-02 11:05:00,218.04,218.16,217.55,217.78,76166.0,189.584,189.6883,189.158,189.3579,76166.0
2019-12-02 11:10:00,217.78,218.02,217.73,217.97,28829.0,189.3579,189.5666,189.3145,189.5231,28829.0
2019-12-02 11:15:00,217.99,218.2,217.9,218.09,18486.0,189.5405,189.7231,189.4623,189.6275,18486.0
2019-12-02 11:20:00,218.18,218.35,218.11,218.26,18238.0,189.7057,189.8535,189.6449,189.7753,18238.0
2019-12-02 11:25:00,218.25,218.4,218.23,218.23,20357.0,189.7666,189.897,189.7492,189.7492,20357.0
2019-12-02 11:30:00,218.2,218.25,217.84,217.92,27425.0,189.7231,189.7666,189.4101,189.4797,27425.0
2019-12-02 11:35:00,217.93,217.94,217.55,217.63,43413.0,189.4884,189.4971,189.158,189.2275,43413.0
2019-12-02 11:40:00,217.59,217.91,217.58,217.89,24396.0,189.1927,189.471,189.184,189.4536,24396.0
2019-12-02 11:45:00,217.87,217.98,217.68,217.79,25213.0,189.4362,189.5318,189.271,189.3666,25213.0
2019-12-02 11:50:00,217.79,217.95,217.66,217.72,22357.0,189.3666,189.5057,189.2536,189.3058,22357.0
2019-12-02 11:55:00,217.69,217.71,217.54,217.62,20892.0,189.2797,189.2971,189.1493,189.2188,20892.0
2019-12-02 12:00:00,217.64,217.88,217.61,217.81,26998.0,189.2362,189.4449,189.2101,189.384,26998.0
2019-12-02 12:05:00,217.82,217.86,217.67,217.85,21880.0,189.3927,189.4275,189.2623,189.4188,21880.0
2019-12-02 12:10:00,217.87,217.96,217.85,217.9,24513.0,189.4362,189.5144,189.4188,189.4623,24513.0
2019-12-02 12:15:00,217.91,218.03,217.9,218.03,18086.0,189.471,189.5753,189.4623,189.5753,18086.0
2019-12-02 12:20:00,218.01,218.02,217.87,217.95,16758.0,189.5579,189.5666,189.4362,189.5057,16758.0
2019-12-02 12:25:00,217.95,218.08,217.66,217.9,55937.0,189.5057,189.6188,189.2536,189.4623,55937.0
2019-12-02 12:30:00,217.89,217.94,217.77,217.77,10535.0,189.4536,189.4971,189.3492,189.3492,10535.0
2019-12-02 12:35:00,217.74,217.77,217.56,217.71,17380.0,189.3232,189.3492,189.1666,189.2971,17380.0
2019-12-02 12:40:00,217.69,217.73,217.58,217.7,18053.0,189.2797,189.3145,189.184,189.2884,18053.0
2019-12-02 12:45:00,217.7,217.72,217.46,217.48,42792.0,189.2884,189.3058,189.0797,189.0971,42792.0
2019-12-02 12:50:00,217.49,217.69,217.48,217.64,13647.0,189.1058,189.2797,189.0971,189.2362,13647.0
2019-12-02 12:55:00,217.63,217.71,217.59,217.68,14790.0,189.2275,189.2971,189.1927,189.271,14790.0
2019-12-02 13:00:00,217.67,217.86,217.66,217.75,19248.0,189.2623,189.4275,189.2536,189.3319,19248.0
2019-12-02 13:05:00,217.74,217.91,217.71,217.9,20607.0,189.3232,189.471,189.2971,189.4623,20607.0
2019-12-02 13:10:00,217.91,217.95,217.87,217.92,8927.0,189.471,189.5057,189.4362,189.4797,8927.0
2019-12-02 13:15:00,217.91,218.02,217.89,217.95,20915.0,189.471,189.5666,189.4536,189.5057,20915.0
2019-12-02 13:20:00,217.97,218.02,217.91,217.93,18812.0,189.5231,189.5666,189.471,189.4884,18812.0
2019-12-02 13:25:00,217.93,218.01,217.91,217.99,19689.0,189.4884,189.5579,189.471,189.5405,19689.0
2019-12-02 13:30:00,218.0,218.04,217.88,217.92,18356.0,189.5492,189.584,189.4449,189.4797,18356.0
2019-12-02 13:35:00,217.9,218.04,217.86,217.95,13982.0,189.4623,189.584,189.4275,189.5057,13982.0
2019-12-02 13:40:00,217.96,218.03,217.93,217.98,19089.0,189.5144,189.5753,189.4884,189.5318,19089.0
2019-12-02 13:45:00,218.0,218.28,217.94,218.25,29252.0,189.5492,189.7927,189.4971,189.7666,29252.0
2019-12-02 13:50:00,218.24,218.4,218.23,218.3,23394.0,189.7579,189.897,189.7492,189.8101,23394.0
2019-12-02 13:55:00,218.31,218.56,218.27,218.56,38081.0,189.8188,190.0361,189.784,190.0361,38081.0
2019-12-02 14:00:00,218.54,218.61,218.3,218.34,39728.0,190.0187,190.0796,189.8101,189.8449,39728.0
2019-12-02 14:05:00,218.36,218.36,218.13,218.25,20965.0,189.8622,189.8622,189.6623,189.7666,20965.0
2019-12-02 14:10:00,218.25,218.25,217.98,217.99,56528.0,189.7666,189.7666,189.5318,189.5405,56528.0
2019-12-02 14:15:00,218.0,218.1,217.91,217.95,18980.0,189.5492,189.6362,189.471,189.5057,18980.0
2019-12-02 14:20:00,217.94,218.08,217.87,218.08,24264.0,189.4971,189.6188,189.4362,189.6188,24264.0
2019-12-02 14:25:00,218.08,218.11,217.9,217.94,19014.0,189.6188,189.6449,189.4623,189.4971,19014.0
2019-12-02 14:30:00,217.93,218.04,217.87,217.99,27482.0,189.4884,189.584,189.4362,189.5405,27482.0
2019-12-02 14:35:00,217.98,218.13,217.97,218.02,21305.0,189.5318,189.6623,189.5231,189.5666,21305.0
2019-12-02 14:40:00,218.02,218.12,217.89,218.11,31690.0,189.5666,189.6536,189.4536,189.6449,31690.0
2019-12-02 14:45:00,218.12,218.2,217.98,218.04,72987.0,189.6536,189.7231,189.5318,189.584,72987.0
2019-12-02 14:50:00,218.05,218.14,218.02,218.08,14501.0,189.5927,189.671,189.5666,189.6188,14501.0
2019-12-02 14:55:00,218.08,218.22,218.07,218.07,20101.0,189.6188,189.7405,189.6101,189.6101,20101.0
2019-12-02 15:00:00,218.09,218.09,217.92,217.96,20689.0,189.6275,189.6275,189.4797,189.5144,20689.0
2019-12-02 15:05:00,217.95,217.96,217.84,217.92,23000.0,189.5057,189.5144,189.4101,189.4797,23000.0
2019-12-02 15:10:00,217.93,217.94,217.8,217.86,37656.0,189.4884,189.4971,189.3753,189.4275,37656.0
2019-12-02 15:15:00,217.85,218.03,217.84,218.02,22381.0,189.4188,189.5753,189.4101,189.5666,22381.0
2019-12-02 15:20:00,218.01,218.02,217.88,217.97,24406.0,189.5579,189.5666,189.4449,189.5231,24406.0
2019-12-02 15:25:00,217.97,218.06,217.92,217.95,20110.0,189.5231,189.6014,189.4797,189.5057,20110.0
2019-12-02 15:30:00,217.94,218.04,217.85,218.02,31822.0,189.4971,189.584,189.4188,189.5666,31822.0
2019-12-02 15:35:00,218.01,218.11,217.94,217.96,50125.0,189.5579,189.6449,189.4971,189.5144,50125.0
2019-12-02 15:40:00,217.95,218.17,217.9,218.1,35069.0,189.5057,189.697,189.4623,189.6362,35069.0
2019-12-02 15:45:00,218.11,218.14,217.86,217.9,54506.0,189.6449,189.671,189.4275,189.4623,54506.0
2019-12-02 15:50:00,217.9,217.93,217.54,217.56,126947.0,189.4623,189.4884,189.1493,189.1666,126947.0
2019-12-02 15:55:00,217.56,217.71,217.53,217.7,258509.0,189.1666,189.2971,189.1406,189.2884,258509.0
2019-12-03 09:30:00,216.45,216.45,214.78,215.03,242757.0,188.2015,188.2015,186.7495,186.9668,242757.0
2019-12-03 09:35:00,215.06,215.19,214.67,214.9,59550.0,186.9929,187.106,186.6538,186.8538,59550.0
2019-12-03 09:40:00,214.91,214.98,214.54,214.81,47630.0,186.8625,186.9234,186.5408,186.7755,47630.0
2019-12-03 09:45:00,214.81,215.08,213.63,213.94,144919.0,186.7755,187.0103,185.7495,186.0191,144919.0
2019-12-03 09:50:00,213.98,214.21,213.88,213.88,76111.0,186.0539,186.2538,185.9669,185.9669,76111.0
2019-12-03 09:55:00,213.92,214.39,213.87,214.31,59074.0,186.0017,186.4104,185.9582,186.3408,59074.0
2019-12-03 10:00:00,214.21,214.23,213.63,213.63,81726.0,186.2538,186.2712,185.7495,185.7495,81726.0
2019-12-03 10:05:00,213.71,213.85,213.47,213.76,63820.0,185.8191,185.9408,185.6104,185.8626,63820.0
2019-12-03 10:10:00,213.77,213.81,213.51,213.63,37437.0,185.8713,185.9061,185.6452,185.7495,37437.0
2019-12-03 10:15:00,213.63,214.05,213.57,213.97,42761.0,185.7495,186.1147,185.6974,186.0452,42761.0
2019-12-03 10:20:00,213.94,214.12,213.79,213.93,48148.0,186.0191,186.1756,185.8887,186.0104,48148.0
2019-12-03 10:25:00,213.96,213.96,213.75,213.93,33161.0,186.0365,186.0365,185.8539,186.0104,33161.0
2019-12-03 10:30:00,213.93,214.22,213.81,214.08,64986.0,186.0104,186.2625,185.9061,186.1408,64986.0
2019-12-03 10:35:00,214.07,214.14,213.77,213.86,39207.0,186.1321,186.193,185.8713,185.9495,39207.0
2019-12-03 10:40:00,213.84,214.03,213.8,213.8,25504.0,185.9321,186.0973,185.8974,185.8974,25504.0
2019-12-03 10:45:00,213.83,213.88,213.26,213.32,72892.0,185.9234,185.9669,185.4278,185.48,72892.0
2019-12-03 10:50:00,213.32,213.75,213.23,213.75,52757.0,185.48,185.8539,185.4017,185.8539,52757.0
2019-12-03 10:55:00,213.68,213.72,213.29,213.45,55083.0,185.793,185.8278,185.4539,185.593,55083.0
2019-12-03 11:00:00,213.43,213.47,213.1,213.31,58284.0,185.5756,185.6104,185.2887,185.4713,58284.0
2019-12-03 11:05:00,213.31,213.69,213.26,213.62,38920.0,185.4713,185.8017,185.4278,185.7408,38920.0
2019-12-03 11:10:00,213.62,213.89,213.54,213.63,36799.0,185.7408,185.9756,185.6713,185.7495,36799.0
2019-12-03 11:15:00,213.66,213.68,213.3,213.34,31599.0,185.7756,185.793,185.4626,185.4974,31599.0
2019-12-03 11:20:00,213.34,213.46,213.2,213.46,37057.0,185.4974,185.6017,185.3757,185.6017,37057.0
2019-12-03 11:25:00,213.46,213.48,213.11,213.11,61776.0,185.6017,185.6191,185.2974,185.2974,61776.0
2019-12-03 11:30:00,213.1,213.11,213.01,213.03,71209.0,185.2887,185.2974,185.2105,185.2278,71209.0
2019-12-03 11:35:00,213.07,213.19,212.93,213.08,135602.0,185.2626,185.367,185.1409,185.2713,135602.0
2019-12-03 11:40:00,213.08,213.43,213.06,213.31,110869.0,185.2713,185.5756,185.2539,185.4713,110869.0
2019-12-03 11:45:00,213.33,213.44,213.23,213.28,28680.0,185.4887,185.5843,185.4017,185.4452,28680.0
2019-12-03 11:50:00,213.29,213.31,213.05,213.16,24901.0,185.4539,185.4713,185.2452,185.3409,24901.0
2019-12-03 11:55:00,213.17,213.4,213.13,213.19,32514.0,185.3496,185.5496,185.3148,185.367,32514.0
2019-12-03 12:00:00,213.21,213.22,213.02,213.02,34409.0,185.3844,185.3931,185.2192,185.2192,34409.0
2019-12-03 12:05:00,213.02,213.4,212.98,213.39,167458.0,185.2192,185.5496,185.1844,185.5409,167458.0
2019-12-03 12:10:00,213.39,213.39,212.97,213.24,60621.0,185.5409,185.5409,185.1757,185.4104,60621.0
2019-12-03 12:15:00,213.24,213.83,213.18,213.78,187156.0,185.4104,185.9234,185.3583,185.88,187156.0
2019-12-03 12:20:00,213.78,213.99,213.77,213.88,59246.0,185.88,186.0626,185.8713,185.9669,59246.0
2019-12-03 12:25:00,213.86,214.2,213.85,213.94,60518.0,185.9495,186.2452,185.9408,186.0191,60518.0
2019-12-03 12:30:00,213.97,214.05,213.78,213.78,33869.0,186.0452,186.1147,185.88,185.88,33869.0
2019-12-03 12:35:00,213.8,213.83,213.56,213.82,93281.0,185.8974,185.9234,185.6887,185.9147,93281.0
2019-12-03 12:40:00,213.81,213.85,213.47,213.49,46861.0,185.9061,185.9408,185.6104,185.6278,46861.0
2019-12-03 12:45:00,213.47,213.49,213.38,213.49,44268.0,185.6104,185.6278,185.5322,185.6278,44268.0
2019-12-03 12:50:00,213.49,213.67,213.31,213.41,84065.0,185.6278,185.7843,185.4713,185.5583,84065.0
2019-12-03 12:55:00,213.39,213.5,213.25,213.35,43349.0,185.5409,185.6365,185.4191,185.5061,43349.0
2019-12-03 13:00:00,213.36,213.6,213.35,213.5,30610.0,185.5148,185.7235,185.5061,185.6365,30610.0
2019-12-03 13:05:00,213.5,213.76,213.47,213.62,43416.0,185.6365,185.8626,185.6104,185.7408,43416.0
2019-12-03 13:10:00,213.62,213.94,213.59,213.87,66422.0,185.7408,186.0191,185.7148,185.9582,66422.0
2019-12-03 13:15:00,213.86,213.88,213.61,213.73,71121.0,185.9495,185.9669,185.7322,185.8365,71121.0
2019-12-03 13:20:00,213.72,213.98,213.7,213.74,70822.0,185.8278,186.0539,185.8104,185.8452,70822.0
2019-12-03 13:25:00,213.74,213.99,213.61,213.9,27413.0,185.8452,186.0626,185.7322,185.9843,27413.0
2019-12-03 13:30:00,213.9,213.93,213.73,213.77,26242.0,185.9843,186.0104,185.8365,185.8713,26242.0
2019-12-03 13:35:00,213.77,213.85,213.72,213.82,24014.0,185.8713,185.9408,185.8278,185.9147,24014.0
2019-12-03 13:40:00,213.82,214.02,213.79,214.02,29372.0,185.9147,186.0886,185.8887,186.0886,29372.0
2019-12-03 13:45:00,214.04,214.04,213.77,213.8,35679.0,186.106,186.106,185.8713,185.8974,35679.0
2019-12-03 13:50:00,213.79,213.85,213.71,213.77,28527.0,185.8887,185.9408,185.8191,185.8713,28527.0
2019-12-03 13:55:00,213.79,213.86,213.71,213.84,17874.0,185.8887,185.9495,185.8191,185.9321,17874.0
2019-12-03 14:00:00,213.85,213.95,213.78,213.82,30779.0,185.9408,186.0278,185.88,185.9147,30779.0
2019-12-03 14:05:00,213.81,213.88,213.67,213.68,61446.0,185.9061,185.9669,185.7843,185.793,61446.0
2019-12-03 14:10:00,213.71,213.78,213.64,213.72,25541.0,185.8191,185.88,185.7582,185.8278,25541.0
2019-12-03 14:15:00,213.73,213.75,213.53,213.58,25521.0,185.8365,185.8539,185.6626,185.7061,25521.0
2019-12-03 14:20:00,213.58,213.75,213.55,213.7,23314.0,185.7061,185.8539,185.68,185.8104,23314.0
2019-12-03 14:25:00,213.7,213.79,213.57,213.71,30381.0,185.8104,185.8887,185.6974,185.8191,30381.0
2019-12-03 14:30:00,213.7,213.7,213.55,213.62,14696.0,185.8104,185.8104,185.68,185.7408,14696.0
2019-12-03 14:35:00,213.62,213.7,213.44,213.47,83636.0,185.7408,185.8104,185.5843,185.6104,83636.0
2019-12-03 14:40:00,213.46,213.67,213.44,213.61,54704.0,185.6017,185.7843,185.5843,185.7322,54704.0
2019-12-03 14:45:00,213.63,213.78,213.59,213.76,28163.0,185.7495,185.88,185.7148,185.8626,28163.0
2019-12-03 14:50:00,213.76,213.8,213.59,213.61,32900.0,185.8626,185.8974,185.7148,185.7322,32900.0
2019-12-03 14:55:00,213.61,213.68,213.55,213.58,50567.0,185.7322,185.793,185.68,185.7061,50567.0
2019-12-03 15:00:00,213.6,213.62,213.44,213.45,30488.0,185.7235,185.7408,185.5843,185.593,30488.0
2019-12-03 15:05:00,213.47,213.73,213.47,213.73,55791.0,185.6104,185.8365,185.6104,185.8365,55791.0
2019-12-03 15:10:00,213.71,214.02,213.69,213.95,39397.0,185.8191,186.0886,185.8017,186.0278,39397.0
2019-12-03 15:15:00,213.96,213.98,213.73,213.79,56554.0,186.0365,186.0539,185.8365,185.8887,56554.0
2019-12-03 15:20:00,213.79,214.03,213.78,213.96,41518.0,185.8887,186.0973,185.88,186.0365,41518.0
2019-12-03 15:25:00,213.98,214.35,213.95,214.31,72135.0,186.0539,186.3756,186.0278,186.3408,72135.0
2019-12-03 15:30:00,214.3,214.32,214.2,214.24,40538.0,186.3321,186.3495,186.2452,186.2799,40538.0
2019-12-03 15:35:00,214.25,214.26,214.0,214.01,66911.0,186.2886,186.2973,186.0713,186.08,66911.0
2019-12-03 15:40:00,214.03,214.06,213.86,213.94,56932.0,186.0973,186.1234,185.9495,186.0191,56932.0
2019-12-03 15:45:00,213.96,214.14,213.94,214.07,52040.0,186.0365,186.193,186.0191,186.1321,52040.0
2019-12-03 15:50:00,214.09,214.25,214.0,214.15,114298.0,186.1495,186.2886,186.0713,186.2017,114298.0
2019-12-03 15:55:00,214.15,214.16,213.94,213.94,236270.0,186.2017,186.2104,186.0191,186.0191,236270.0
2019-12-04 09:30:00,213.5,213.9,213.19,213.75,183486.0,186.8157,187.1657,186.5445,187.0345,183486.0
2019-12-04 09:35:00,213.72,214.25,213.71,214.09,100887.0,187.0082,187.472,186.9995,187.332,100887.0
2019-12-04 09:40:00,214.19,214.19,213.76,213.88,33480.0,187.4195,187.4195,187.0432,187.1482,33480.0
2019-12-04 09:45:00,213.91,214.25,213.86,214.12,59140.0,187.1745,187.472,187.1307,187.3582,59140.0
2019-12-04 09:50:00,214.11,214.42,214.01,214.27,86906.0,187.3495,187.6207,187.262,187.4895,86906.0
2019-12-04 09:55:00,214.28,214.39,214.19,214.26,63938.0,187.4982,187.5945,187.4195,187.4807,63938.0
2019-12-04 10:00:00,214.24,214.3,214.02,214.15,77051.0,187.4632,187.5157,187.2707,187.3845,77051.0
2019-12-04 10:05:00,214.13,214.2,213.85,213.92,34478.0,187.367,187.4282,187.122,187.1832,34478.0
2019-12-04 10:10:00,213.93,214.5,213.9,214.47,48364.0,187.192,187.6907,187.1657,187.6645,48364.0
2019-12-04 10:15:00,214.45,214.62,214.4,214.61,54754.0,187.647,187.7957,187.6032,187.787,54754.0
2019-12-04 10:20:00,214.59,214.96,214.5,214.69,88698.0,187.7695,188.0932,187.6907,187.857,88698.0
2019-12-04 10:25:00,214.71,214.78,214.52,214.57,38191.0,187.8745,187.9357,187.7082,187.752,38191.0
2019-12-04 10:30:00,214.59,214.74,214.47,214.65,67595.0,187.7695,187.9007,187.6645,187.822,67595.0
2019-12-04 10:35:00,214.65,214.69,214.51,214.54,35564.0,187.822,187.857,187.6995,187.7257,35564.0
2019-12-04 10:40:00,214.57,214.65,214.3,214.3,35189.0,187.752,187.822,187.5157,187.5157,35189.0
2019-12-04 10:45:00,214.33,214.47,214.29,214.32,43584.0,187.542,187.6645,187.507,187.5332,43584.0
2019-12-04 10:50:00,214.32,214.37,214.13,214.13,64592.0,187.5332,187.577,187.367,187.367,64592.0
2019-12-04 10:55:00,214.15,214.32,214.12,214.17,29208.0,187.3845,187.5332,187.3582,187.402,29208.0
2019-12-04 11:00:00,214.16,214.59,214.13,214.44,37048.0,187.3932,187.7695,187.367,187.6382,37048.0
2019-12-04 11:05:00,214.44,214.45,214.09,214.1,22551.0,187.6382,187.647,187.332,187.3407,22551.0
2019-12-04 11:10:00,214.07,214.17,213.92,214.1,18693.0,187.3145,187.402,187.1832,187.3407,18693.0
2019-12-04 11:15:00,214.09,214.29,214.02,214.26,11544.0,187.332,187.507,187.2707,187.4807,11544.0
2019-12-04 11:20:00,214.28,214.49,214.26,214.39,32936.0,187.4982,187.682,187.4807,187.5945,32936.0
2019-12-04 11:25:00,214.4,214.41,214.2,214.26,17784.0,187.6032,187.612,187.4282,187.4807,17784.0
2019-12-04 11:30:00,214.28,214.45,214.22,214.4,11937.0,187.4982,187.647,187.4457,187.6032,11937.0
2019-12-04 11:35:00,214.39,214.45,214.28,214.44,48249.0,187.5945,187.647,187.4982,187.6382,48249.0
2019-12-04 11:40:00,214.39,214.4,214.27,214.33,16488.0,187.5945,187.6032,187.4895,187.542,16488.0
2019-12-04 11:45:00,214.32,214.32,214.16,214.17,38004.0,187.5332,187.5332,187.3932,187.402,38004.0
2019-12-04 11:50:00,214.17,214.26,214.1,214.17,11078.0,187.402,187.4807,187.3407,187.402,11078.0
2019-12-04 11:55:00,214.18,214.18,214.03,214.03,11293.0,187.4107,187.4107,187.2795,187.2795,11293.0
2019-12-04 12:00:00,214.05,214.05,213.93,213.94,17987.0,187.297,187.297,187.192,187.2007,17987.0
2019-12-04 12:05:00,213.93,213.94,213.43,213.57,52612.0,187.192,187.2007,186.7545,186.877,52612.0
2019-12-04 12:10:00,213.56,213.62,213.44,213.49,21203.0,186.8682,186.9207,186.7632,186.807,21203.0
2019-12-04 12:15:00,213.5,213.57,213.45,213.49,21684.0,186.8157,186.877,186.772,186.807,21684.0
2019-12-04 12:20:00,213.48,213.48,213.29,213.3,39478.0,186.7982,186.7982,186.632,186.6407,39478.0
2019-12-04 12:25:00,213.31,213.41,213.27,213.36,54752.0,186.6495,186.737,186.6145,186.6932,54752.0
2019-12-04 12:30:00,213.36,213.41,213.31,213.36,28722.0,186.6932,186.737,186.6495,186.6932,28722.0
2019-12-04 12:35:00,213.38,213.41,213.31,213.37,23805.0,186.7107,186.737,186.6495,186.702,23805.0
2019-12-04 12:40:00,213.37,213.38,213.26,213.31,41752.0,186.702,186.7107,186.6057,186.6495,41752.0
2019-12-04 12:45:00,213.32,213.75,213.32,213.75,77055.0,186.6582,187.0345,186.6582,187.0345,77055.0
2019-12-04 12:50:00,213.75,213.8,213.65,213.66,18312.0,187.0345,187.0782,186.947,186.9557,18312.0
2019-12-04 12:55:00,213.66,213.67,213.53,213.64,10030.0,186.9557,186.9645,186.842,186.9382,10030.0
2019-12-04 13:00:00,213.65,213.66,213.54,213.57,20189.0,186.947,186.9557,186.8507,186.877,20189.0
2019-12-04 13:05:00,213.6,213.64,213.48,213.48,34387.0,186.9032,186.9382,186.7982,186.7982,34387.0
2019-12-04 13:10:00,213.49,213.58,213.41,213.44,26397.0,186.807,186.8857,186.737,186.7632,26397.0
2019-12-04 13:15:00,213.44,213.54,213.42,213.53,36959.0,186.7632,186.8507,186.7457,186.842,36959.0
2019-12-04 13:20:00,213.5,213.52,213.43,213.46,28729.0,186.8157,186.8332,186.7545,186.7807,28729.0
2019-12-04 13:25:00,213.49,213.49,213.42,213.43,10617.0,186.807,186.807,186.7457,186.7545,10617.0
2019-12-04 13:30:00,213.45,213.47,213.32,213.37,19007.0,186.772,186.7895,186.6582,186.702,19007.0
2019-12-04 13:35:00,213.37,213.4,213.29,213.32,38268.0,186.702,186.7282,186.632,186.6582,38268.0
2019-12-04 13:40:00,213.33,213.44,213.29,213.42,28545.0,186.667,186.7632,186.632,186.7457,28545.0
2019-12-04 13:45:00,213.42,213.57,213.37,213.55,51766.0,186.7457,186.877,186.702,186.8595,51766.0
2019-12-04 13:50:00,213.55,213.6,213.46,213.54,25556.0,186.8595,186.9032,186.7807,186.8507,25556.0
2019-12-04 13:55:00,213.53,213.68,213.47,213.68,10560.0,186.842,186.9732,186.7895,186.9732,10560.0
2019-12-04 14:00:00,213.68,213.77,213.67,213.69,20624.0,186.9732,187.052,186.9645,186.982,20624.0
2019-12-04 14:05:00,213.67,213.76,213.66,213.74,13383.0,186.9645,187.0432,186.9557,187.0257,13383.0
2019-12-04 14:10:00,213.75,213.9,213.74,213.89,16703.0,187.0345,187.1657,187.0257,187.157,16703.0
2019-12-04 14:15:00,213.9,213.94,213.84,213.9,14667.0,187.1657,187.2007,187.1132,187.1657,14667.0
2019-12-04 14:20:00,213.93,214.04,213.89,214.03,40430.0,187.192,187.2882,187.157,187.2795,40430.0
2019-12-04 14:25:00,214.03,214.04,213.87,213.98,36995.0,187.2795,187.2882,187.1395,187.2357,36995.0
2019-12-04 14:30:00,213.99,214.13,213.92,214.12,27628.0,187.2445,187.367,187.1832,187.3582,27628.0
2019-12-04 14:35:00,214.11,214.15,213.96,213.96,23423.0,187.3495,187.3845,187.2182,187.2182,23423.0
2019-12-04 14:40:00,213.97,214.0,213.93,213.99,18036.0,187.227,187.2532,187.192,187.2445,18036.0
2019-12-04 14:45:00,213.99,214.11,213.97,214.08,13876.0,187.2445,187.3495,187.227,187.3232,13876.0
2019-12-04 14:50:00,214.09,214.26,214.09,214.26,25819.0,187.332,187.4807,187.332,187.4807,25819.0
2019-12-04 14:55:00,214.24,214.36,214.24,214.24,32305.0,187.4632,187.5682,187.4632,187.4632,32305.0
2019-12-04 15:00:00,214.23,214.36,214.21,214.34,28485.0,187.4545,187.5682,187.437,187.5507,28485.0
2019-12-04 15:05:00,214.34,214.34,214.22,214.26,18294.0,187.5507,187.5507,187.4457,187.4807,18294.0
2019-12-04 15:10:00,214.25,214.28,214.13,214.13,17979.0,187.472,187.4982,187.367,187.367,17979.0
2019-12-04 15:15:00,214.16,214.31,214.12,214.27,20496.0,187.3932,187.5245,187.3582,187.4895,20496.0
2019-12-04 15:20:00,214.29,214.33,214.07,214.26,35073.0,187.507,187.542,187.3145,187.4807,35073.0
2019-12-04 15:25:00,214.22,214.26,214.2,214.21,13111.0,187.4457,187.4807,187.4282,187.437,13111.0
2019-12-04 15:30:00,214.22,214.32,214.22,214.31,33909.0,187.4457,187.5332,187.4457,187.5245,33909.0
2019-12-04 15:35:00,214.31,214.34,214.17,214.33,26031.0,187.5245,187.5507,187.402,187.542,26031.0
2019-12-04 15:40:00,214.31,214.32,214.06,214.17,103509.0,187.5245,187.5332,187.3057,187.402,103509.0
2019-12-04 15:45:00,214.17,214.3,214.16,214.24,78675.0,187.402,187.5157,187.3932,187.4632,78675.0
2019-12-04 15:50:00,214.25,214.3,214.14,214.21,68023.0,187.472,187.5157,187.3757,187.437,68023.0
2019-12-04 15:55:00,214.21,214.27,214.03,214.2,134124.0,187.437,187.4895,187.2795,187.4282,134124.0
2019-12-05 09:30:00,214.36,214.5,212.67,213.05,127780.0,187.5682,187.6907,186.0894,186.4219,127780.0
2019-12-05 09:35:00,212.98,214.1,212.94,214.0,46019.0,186.3607,187.3407,186.3257,187.2532,46019.0
2019-12-05 09:40:00,214.05,214.21,213.47,213.61,39576.0,187.297,187.437,186.7895,186.912,39576.0
2019-12-05 09:45:00,213.64,213.83,213.39,213.39,37870.0,186.9382,187.1045,186.7195,186.7195,37870.0
2019-12-05 09:50:00,213.42,213.73,213.22,213.72,41955.0,186.7457,187.017,186.5707,187.0082,41955.0
2019-12-05 09:55:00,213.7,213.83,213.38,213.45,48987.0,186.9907,187.1045,186.7107,186.772,48987.0
2019-12-05 10:00:00,213.43,213.61,213.3,213.44,37953.0,186.7545,186.912,186.6407,186.7632,37953.0
2019-12-05 10:05:00,213.44,213.52,213.2,213.3,40677.0,186.7632,186.8332,186.5532,186.6407,40677.0
2019-12-05 10:10:00,213.29,213.41,212.91,213.03,42968.0,186.632,186.737,186.2994,186.4044,42968.0
2019-12-05 10:15:00,213.02,213.4,213.01,213.31,24851.0,186.3957,186.7282,186.3869,186.6495,24851.0
2019-12-05 10:20:00,213.33,213.33,213.1,213.16,16732.0,186.667,186.667,186.4657,186.5182,16732.0
2019-12-05 10:25:00,213.16,213.16,212.91,212.96,28111.0,186.5182,186.5182,186.2994,186.3432,28111.0
2019-12-05 10:30:00,212.99,213.41,212.94,213.32,29569.0,186.3694,186.737,186.3257,186.6582,29569.0
2019-12-05 10:35:00,213.32,213.32,213.15,213.17,33826.0,186.6582,186.6582,186.5094,186.5269,33826.0
2019-12-05 10:40:00,213.14,213.22,213.07,213.17,22457.0,186.5007,186.5707,186.4394,186.5269,22457.0
2019-12-05 10:45:00,213.18,213.23,212.96,213.08,34625.0,186.5357,186.5795,186.3432,186.4482,34625.0
2019-12-05 10:50:00,213.08,213.15,212.95,213.11,36387.0,186.4482,186.5094,186.3344,186.4744,36387.0
2019-12-05 10:55:00,213.1,213.15,212.98,213.0,22974.0,186.4657,186.5094,186.3607,186.3782,22974.0
2019-12-05 11:00:00,213.0,213.15,212.94,213.0,24017.0,186.3782,186.5094,186.3257,186.3782,24017.0
2019-12-05 11:05:00,212.98,213.1,212.86,213.06,19253.0,186.3607,186.4657,186.2557,186.4307,19253.0
2019-12-05 11:10:00,213.04,213.06,212.9,213.03,18215.0,186.4132,186.4307,186.2907,186.4044,18215.0
2019-12-05 11:15:00,213.02,213.1,212.96,213.05,24630.0,186.3957,186.4657,186.3432,186.4219,24630.0
2019-12-05 11:20:00,213.04,213.07,212.76,212.77,27090.0,186.4132,186.4394,186.1682,186.1769,27090.0
2019-12-05 11:25:00,212.75,212.75,212.59,212.73,37292.0,186.1594,186.1594,186.0194,186.1419,37292.0
2019-12-05 11:30:00,212.72,212.85,212.55,212.58,22381.0,186.1332,186.2469,185.9844,186.0107,22381.0
2019-12-05 11:35:00,212.55,212.57,212.21,212.21,50401.0,185.9844,186.0019,185.6869,185.6869,50401.0
2019-12-05 11:40:00,212.21,212.26,211.98,212.16,67471.0,185.6869,185.7307,185.4857,185.6432,67471.0
2019-12-05 11:45:00,212.2,212.33,212.19,212.25,31433.0,185.6782,185.7919,185.6694,185.7219,31433.0
2019-12-05 11:50:00,212.24,212.35,212.14,212.14,47036.0,185.7132,185.8094,185.6257,185.6257,47036.0
2019-12-05 11:55:00,212.14,212.16,211.77,211.92,90099.0,185.6257,185.6432,185.3019,185.4332,90099.0
2019-12-05 12:00:00,211.93,212.15,211.93,212.0,54503.0,185.4419,185.6344,185.4419,185.5032,54503.0
2019-12-05 12:05:00,212.0,212.09,211.95,211.97,21156.0,185.5032,185.5819,185.4594,185.4769,21156.0
2019-12-05 12:10:00,211.94,212.13,211.86,212.07,28597.0,185.4507,185.6169,185.3807,185.5644,28597.0
2019-12-05 12:15:00,212.09,212.14,212.0,212.05,38658.0,185.5819,185.6257,185.5032,185.5469,38658.0
2019-12-05 12:20:00,212.05,212.14,211.95,211.95,18616.0,185.5469,185.6257,185.4594,185.4594,18616.0
2019-12-05 12:25:00,211.98,212.12,211.95,212.07,39485.0,185.4857,185.6082,185.4594,185.5644,39485.0
2019-12-05 12:30:00,212.08,212.22,212.05,212.2,25692.0,185.5732,185.6957,185.5469,185.6782,25692.0
2019-12-05 12:35:00,212.2,212.21,212.1,212.2,16372.0,185.6782,185.6869,185.5907,185.6782,16372.0
2019-12-05 12:40:00,212.18,212.27,212.18,212.21,16350.0,185.6607,185.7394,185.6607,185.6869,16350.0
2019-12-05 12:45:00,212.22,212.31,212.22,212.29,30519.0,185.6957,185.7744,185.6957,185.7569,30519.0
2019-12-05 12:50:00,212.29,212.42,212.26,212.38,41105.0,185.7569,185.8707,185.7307,185.8357,41105.0
2019-12-05 12:55:00,212.38,212.55,212.23,212.44,80121.0,185.8357,185.9844,185.7044,185.8882,80121.0
2019-12-05 13:00:00,212.43,212.55,212.4,212.44,44716.0,185.8794,185.9844,185.8532,185.8882,44716.0
2019-12-05 13:05:00,212.45,212.46,212.34,212.41,18536.0,185.8969,185.9057,185.8007,185.8619,18536.0
2019-12-05 13:10:00,212.41,212.41,212.27,212.27,24328.0,185.8619,185.8619,185.7394,185.7394,24328.0
2019-12-05 13:15:00,212.28,212.32,212.23,212.23,25093.0,185.7482,185.7832,185.7044,185.7044,25093.0
2019-12-05 13:20:00,212.26,212.35,212.23,212.3,22745.0,185.7307,185.8094,185.7044,185.7657,22745.0
2019-12-05 13:25:00,212.29,212.38,212.25,212.28,20030.0,185.7569,185.8357,185.7219,185.7482,20030.0
2019-12-05 13:30:00,212.28,212.46,212.28,212.35,43718.0,185.7482,185.9057,185.7482,185.8094,43718.0
2019-12-05 13:35:00,212.36,212.43,212.24,212.34,36926.0,185.8182,185.8794,185.7132,185.8007,36926.0
2019-12-05 13:40:00,212.33,212.7,212.3,212.55,52795.0,185.7919,186.1157,185.7657,185.9844,52795.0
2019-12-05 13:45:00,212.54,212.68,212.52,212.57,36789.0,185.9757,186.0982,185.9582,186.0019,36789.0
2019-12-05 13:50:00,212.58,212.64,212.51,212.54,21596.0,186.0107,186.0632,185.9494,185.9757,21596.0
2019-12-05 13:55:00,212.53,212.56,212.36,212.46,47695.0,185.9669,185.9932,185.8182,185.9057,47695.0
2019-12-05 14:00:00,212.45,212.55,212.44,212.51,32931.0,185.8969,185.9844,185.8882,185.9494,32931.0
2019-12-05 14:05:00,212.5,212.68,212.5,212.68,38888.0,185.9407,186.0982,185.9407,186.0982,38888.0
2019-12-05 14:10:00,212.68,212.84,212.67,212.81,50658.0,186.0982,186.2382,186.0894,186.2119,50658.0
2019-12-05 14:15:00,212.83,212.88,212.72,212.75,32057.0,186.2294,186.2732,186.1332,186.1594,32057.0
2019-12-05 14:20:00,212.77,212.96,212.77,212.95,14898.0,186.1769,186.3432,186.1769,186.3344,14898.0
2019-12-05 14:25:00,212.94,213.05,212.88,213.02,20152.0,186.3257,186.4219,186.2732,186.3957,20152.0
2019-12-05 14:30:00,213.02,213.12,213.01,213.06,17267.0,186.3957,186.4832,186.3869,186.4307,17267.0
2019-12-05 14:35:00,213.07,213.08,212.98,213.06,17035.0,186.4394,186.4482,186.3607,186.4307,17035.0
2019-12-05 14:40:00,213.05,213.29,213.05,213.24,28439.0,186.4219,186.632,186.4219,186.5882,28439.0
2019-12-05 14:45:00,213.23,213.35,213.08,213.12,36832.0,186.5795,186.6845,186.4482,186.4832,36832.0
2019-12-05 14:50:00,213.12,213.14,213.01,213.07,78607.0,186.4832,186.5007,186.3869,186.4394,78607.0
2019-12-05 14:55:00,213.06,213.14,212.66,212.84,46427.0,186.4307,186.5007,186.0807,186.2382,46427.0
2019-12-05 15:00:00,212.85,213.02,212.77,212.97,22963.0,186.2469,186.3957,186.1769,186.3519,22963.0
2019-12-05 15:05:00,212.99,213.17,212.92,213.05,50104.0,186.3694,186.5269,186.3082,186.4219,50104.0
2019-12-05 15:10:00,213.04,213.24,213.0,213.19,27592.0,186.4132,186.5882,186.3782,186.5445,27592.0
2019-12-05 15:15:00,213.19,213.24,213.04,213.23,32298.0,186.5445,186.5882,186.4132,186.5795,32298.0
2019-12-05 15:20:00,213.23,213.32,213.16,213.24,27346.0,186.5795,186.6582,186.5182,186.5882,27346.0
2019-12-05 15:25:00,213.23,213.24,213.07,213.18,44565.0,186.5795,186.5882,186.4394,186.5357,44565.0
2019-12-05 15:30:00,213.18,213.28,213.13,213.26,40267.0,186.5357,186.6232,186.4919,186.6057,40267.0
2019-12-05 15:35:00,213.26,213.42,213.21,213.37,44154.0,186.6057,186.7457,186.562,186.702,44154.0
2019-12-05 15:40:00,213.37,213.4,213.13,213.18,40329.0,186.702,186.7282,186.4919,186.5357,40329.0
2019-12-05 15:45:00,213.17,213.19,213.01,213.05,36247.0,186.5269,186.5445,186.3869,186.4219,36247.0
2019-12-05 15:50:00,213.06,213.06,212.93,213.03,60550.0,186.4307,186.4307,186.3169,186.4044,60550.0
2019-12-05 15:55:00,213.02,213.15,212.84,213.1,141939.0,186.3957,186.5094,186.2382,186.4657,141939.0
2019-12-06 09:30:00,214.21,214.77,214.16,214.58,167523.0,187.437,187.927,187.3932,187.7607,167523.0
2019-12-06 09:35:00,214.57,214.6,214.16,214.18,63905.0,187.752,187.7782,187.3932,187.4107,63905.0
2019-12-06 09:40:00,214.23,214.96,214.09,214.9,61396.0,187.4545,188.0932,187.332,188.0407,61396.0
2019-12-06 09:45:00,214.93,215.1,214.79,214.81,84134.0,188.067,188.2157,187.9445,187.962,84134.0
2019-12-06 09:50:00,214.79,214.86,214.64,214.74,27233.0,187.9445,188.0057,187.8132,187.9007,27233.0
2019-12-06 09:55:00,214.69,214.95,214.6,214.77,40693.0,187.857,188.0845,187.7782,187.927,40693.0
2019-12-06 10:00:00,214.75,215.05,214.75,214.99,43716.0,187.9095,188.172,187.9095,188.1195,43716.0
2019-12-06 10:05:00,214.99,215.18,214.85,215.14,48292.0,188.1195,188.2857,187.997,188.2507,48292.0
2019-12-06 10:10:00,215.16,215.36,215.11,215.17,57540.0,188.2682,188.4432,188.2245,188.277,57540.0
2019-12-06 10:15:00,215.23,215.23,214.85,215.0,59095.0,188.3295,188.3295,187.997,188.1282,59095.0
2019-12-06 10:20:00,214.96,215.04,214.7,214.74,34858.0,188.0932,188.1632,187.8657,187.9007,34858.0
2019-12-06 10:25:00,214.75,214.85,214.48,214.71,117216.0,187.9095,187.997,187.6732,187.8745,117216.0
2019-12-06 10:30:00,214.76,214.86,214.73,214.73,44956.0,187.9182,188.0057,187.892,187.892,44956.0
2019-12-06 10:35:00,214.77,214.98,214.73,214.81,64862.0,187.927,188.1107,187.892,187.962,64862.0
2019-12-06 10:40:00,214.81,214.92,214.78,214.9,44551.0,187.962,188.0582,187.9357,188.0407,44551.0
2019-12-06 10:45:00,214.9,214.93,214.76,214.8,36552.0,188.0407,188.067,187.9182,187.9532,36552.0
2019-12-06 10:50:00,214.79,214.88,214.76,214.76,24764.0,187.9445,188.0232,187.9182,187.9182,24764.0
2019-12-06 10:55:00,214.82,214.89,214.72,214.77,50561.0,187.9707,188.032,187.8832,187.927,50561.0
2019-12-06 11:00:00,214.75,214.91,214.75,214.83,39074.0,187.9095,188.0495,187.9095,187.9795,39074.0
2019-12-06 11:05:00,214.85,215.07,214.76,215.0,58281.0,187.997,188.1895,187.9182,188.1282,58281.0
2019-12-06 11:10:00,215.0,215.03,214.79,214.91,16215.0,188.1282,188.1545,187.9445,188.0495,16215.0
2019-12-06 11:15:00,214.91,215.01,214.88,214.94,17276.0,188.0495,188.137,188.0232,188.0757,17276.0
2019-12-06 11:20:00,214.93,215.0,214.83,214.83,10485.0,188.067,188.1282,187.9795,187.9795,10485.0
2019-12-06 11:25:00,214.84,215.0,214.82,214.88,48782.0,187.9882,188.1282,187.9707,188.0232,48782.0
2019-12-06 11:30:00,214.88,214.98,214.83,214.94,30531.0,188.0232,188.1107,187.9795,188.0757,30531.0
2019-12-06 11:35:00,214.94,214.95,214.85,214.85,13448.0,188.0757,188.0845,187.997,187.997,13448.0
2019-12-06 11:40:00,214.87,214.87,214.55,214.56,19890.0,188.0145,188.0145,187.7345,187.7432,19890.0
2019-12-06 11:45:00,214.54,214.6,214.44,214.57,20380.0,187.7257,187.7782,187.6382,187.752,20380.0
2019-12-06 11:50:00,214.57,214.7,214.57,214.59,16660.0,187.752,187.8657,187.752,187.7695,16660.0
2019-12-06 11:55:00,214.59,214.65,214.48,214.51,20476.0,187.7695,187.822,187.6732,187.6995,20476.0
2019-12-06 12:00:00,214.51,214.66,214.48,214.58,18958.0,187.6995,187.8307,187.6732,187.7607,18958.0
2019-12-06 12:05:00,214.56,214.59,214.18,214.19,29733.0,187.7432,187.7695,187.4107,187.4195,29733.0
2019-12-06 12:10:00,214.21,214.43,214.2,214.28,18252.0,187.437,187.6295,187.4282,187.4982,18252.0
2019-12-06 12:15:00,214.29,214.57,214.25,214.56,12788.0,187.507,187.752,187.472,187.7432,12788.0
2019-12-06 12:20:00,214.59,214.65,214.41,214.45,18973.0,187.7695,187.822,187.612,187.647,18973.0
2019-12-06 12:25:00,214.45,214.66,214.45,214.66,13601.0,187.647,187.8307,187.647,187.8307,13601.0
2019-12-06 12:30:00,214.66,214.7,214.53,214.57,9731.0,187.8307,187.8657,187.717,187.752,9731.0
2019-12-06 12:35:00,214.56,214.7,214.55,214.68,6888.0,187.7432,187.8657,187.7345,187.8482,6888.0
2019-12-06 12:40:00,214.68,214.78,214.65,214.74,8200.0,187.8482,187.9357,187.822,187.9007,8200.0
2019-12-06 12:45:00,214.75,214.79,214.65,214.65,11648.0,187.9095,187.9445,187.822,187.822,11648.0
2019-12-06 12:50:00,214.65,214.7,214.62,214.7,6811.0,187.822,187.8657,187.7957,187.8657,6811.0
2019-12-06 12:55:00,214.72,214.73,214.52,214.63,13486.0,187.8832,187.892,187.7082,187.8045,13486.0
2019-12-06 13:00:00,214.64,214.69,214.43,214.53,23913.0,187.8132,187.857,187.6295,187.717,23913.0
2019-12-06 13:05:00,214.53,214.54,214.4,214.45,22874.0,187.717,187.7257,187.6032,187.647,22874.0
2019-12-06 13:10:00,214.46,214.59,214.43,214.47,28582.0,187.6557,187.7695,187.6295,187.6645,28582.0
2019-12-06 13:15:00,214.47,214.52,214.41,214.41,11514.0,187.6645,187.7082,187.612,187.612,11514.0
2019-12-06 13:20:00,214.41,214.44,214.35,214.42,13698.0,187.612,187.6382,187.5595,187.6207,13698.0
2019-12-06 13:25:00,214.41,214.41,214.27,214.3,14232.0,187.612,187.612,187.4895,187.5157,14232.0
2019-12-06 13:30:00,214.3,214.38,214.26,214.27,10862.0,187.5157,187.5857,187.4807,187.4895,10862.0
2019-12-06 13:35:00,214.26,214.3,214.18,214.27,11916.0,187.4807,187.5157,187.4107,187.4895,11916.0
2019-12-06 13:40:00,214.28,214.28,214.11,214.15,10308.0,187.4982,187.4982,187.3495,187.3845,10308.0
2019-12-06 13:45:00,214.19,214.32,214.18,214.31,11843.0,187.4195,187.5332,187.4107,187.5245,11843.0
2019-12-06 13:50:00,214.3,214.3,214.14,214.22,18878.0,187.5157,187.5157,187.3757,187.4457,18878.0
2019-12-06 13:55:00,214.22,214.27,214.19,214.2,8211.0,187.4457,187.4895,187.4195,187.4282,8211.0
2019-12-06 14:00:00,214.22,214.22,214.11,214.16,14759.0,187.4457,187.4457,187.3495,187.3932,14759.0
2019-12-06 14:05:00,214.14,214.18,214.02,214.09,16643.0,187.3757,187.4107,187.2707,187.332,16643.0
2019-12-06 14:10:00,214.1,214.13,213.92,213.97,29151.0,187.3407,187.367,187.1832,187.227,29151.0
2019-12-06 14:15:00,213.96,214.09,213.96,214.04,10953.0,187.2182,187.332,187.2182,187.2882,10953.0
2019-12-06 14:20:00,214.02,214.21,214.01,214.13,18714.0,187.2707,187.437,187.262,187.367,18714.0
2019-12-06 14:25:00,214.11,214.12,214.02,214.11,23867.0,187.3495,187.3582,187.2707,187.3495,23867.0
2019-12-06 14:30:00,214.11,214.11,213.97,214.0,21614.0,187.3495,187.3495,187.227,187.2532,21614.0
2019-12-06 14:35:00,214.01,214.03,213.97,214.0,53619.0,187.262,187.2795,187.227,187.2532,53619.0
2019-12-06 14:40:00,214.01,214.09,213.98,214.07,42691.0,187.262,187.332,187.2357,187.3145,42691.0
2019-12-06 14:45:00,214.08,214.12,214.03,214.06,35668.0,187.3232,187.3582,187.2795,187.3057,35668.0
2019-12-06 14:50:00,214.06,214.15,213.9,214.13,22593.0,187.3057,187.3845,187.1657,187.367,22593.0
2019-12-06 14:55:00,214.13,214.15,214.0,214.08,51730.0,187.367,187.3845,187.2532,187.3232,51730.0
2019-12-06 15:00:00,214.08,214.12,214.02,214.1,51338.0,187.3232,187.3582,187.2707,187.3407,51338.0
2019-12-06 15:05:00,214.11,214.19,214.01,214.19,51650.0,187.3495,187.4195,187.262,187.4195,51650.0
2019-12-06 15:10:00,214.18,214.38,214.13,214.33,32875.0,187.4107,187.5857,187.367,187.542,32875.0
2019-12-06 15:15:00,214.33,214.46,214.28,214.42,21117.0,187.542,187.6557,187.4982,187.6207,21117.0
2019-12-06 15:20:00,214.41,214.46,214.37,214.42,19592.0,187.612,187.6557,187.577,187.6207,19592.0
2019-12-06 15:25:00,214.42,214.44,214.37,214.43,17271.0,187.6207,187.6382,187.577,187.6295,17271.0
2019-12-06 15:30:00,214.43,214.46,214.4,214.44,30519.0,187.6295,187.6557,187.6032,187.6382,30519.0
2019-12-06 15:35:00,214.43,214.44,214.27,214.37,42772.0,187.6295,187.6382,187.4895,187.577,42772.0
2019-12-06 15:40:00,214.37,214.41,214.22,214.28,61942.0,187.577,187.612,187.4457,187.4982,61942.0
2019-12-06 15:45:00,214.28,214.34,214.15,214.23,49097.0,187.4982,187.5507,187.3845,187.4545,49097.0
2019-12-06 15:50:00,214.24,214.32,214.17,214.27,63696.0,187.4632,187.5332,187.402,187.4895,63696.0
2019-12-06 15:55:00,214.28,214.5,214.26,214.34,158005.0,187.4982,187.6907,187.4807,187.5507,158005.0
2019-12-09 09:30:00,214.16,215.32,214.16,215.29,192292.0,187.3932,188.4082,187.3932,188.382,192292.0
2019-12-09 09:35:00,215.31,215.55,215.16,215.52,110619.0,188.3995,188.6095,188.2682,188.5832,110619.0
2019-12-09 09:40:00,215.47,215.64,215.32,215.36,255599.0,188.5395,188.6882,188.4082,188.4432,255599.0
2019-12-09 09:45:00,215.34,216.17,215.33,216.06,204533.0,188.4257,189.152,188.417,189.0557,204533.0
2019-12-09 09:50:00,216.03,216.32,215.85,215.98,94960.0,189.0295,189.2832,188.872,188.9857,94960.0
2019-12-09 09:55:00,215.98,216.33,215.84,216.29,92020.0,188.9857,189.292,188.8632,189.257,92020.0
2019-12-09 10:00:00,216.24,216.93,216.16,216.83,87282.0,189.2132,189.817,189.1432,189.7295,87282.0
2019-12-09 10:05:00,216.78,216.78,216.56,216.68,37606.0,189.6858,189.6858,189.4933,189.5983,37606.0
2019-12-09 10:10:00,216.7,216.9,216.49,216.66,24767.0,189.6158,189.7908,189.432,189.5808,24767.0
2019-12-09 10:15:00,216.71,216.85,216.58,216.63,27659.0,189.6245,189.747,189.5108,189.5545,27659.0
2019-12-09 10:20:00,216.66,216.71,216.46,216.61,29515.0,189.5808,189.6245,189.4057,189.537,29515.0
2019-12-09 10:25:00,216.64,216.7,216.28,216.42,43898.0,189.5633,189.6158,189.2482,189.3707,43898.0
2019-12-09 10:30:00,216.49,216.64,216.39,216.55,25556.0,189.432,189.5633,189.3445,189.4845,25556.0
2019-12-09 10:35:00,216.52,216.88,216.52,216.82,42225.0,189.4583,189.7733,189.4583,189.7208,42225.0
2019-12-09 10:40:00,216.84,216.97,216.8,216.91,30695.0,189.7383,189.852,189.7033,189.7995,30695.0
2019-12-09 10:45:00,216.89,217.04,216.87,216.88,23995.0,189.782,189.9133,189.7645,189.7733,23995.0
2019-12-09 10:50:00,216.86,216.87,216.66,216.78,44687.0,189.7558,189.7645,189.5808,189.6858,44687.0
2019-12-09 10:55:00,216.77,217.14,216.76,217.14,42793.0,189.677,190.0008,189.6683,190.0008,42793.0
2019-12-09 11:00:00,217.14,217.22,217.08,217.13,42035.0,190.0008,190.0708,189.9483,189.992,42035.0
2019-12-09 11:05:00,217.13,217.27,217.03,217.26,32815.0,189.992,190.1145,189.9045,190.1058,32815.0
2019-12-09 11:10:00,217.26,217.62,217.25,217.62,55901.0,190.1058,190.4208,190.097,190.4208,55901.0
2019-12-09 11:15:00,217.62,217.63,217.32,217.38,48269.0,190.4208,190.4295,190.1583,190.2108,48269.0
2019-12-09 11:20:00,217.36,217.4,216.82,216.92,55007.0,190.1933,190.2283,189.7208,189.8083,55007.0
2019-12-09 11:25:00,216.92,217.16,216.8,217.11,48457.0,189.8083,190.0183,189.7033,189.9745,48457.0
2019-12-09 11:30:00,217.13,217.35,216.94,217.34,50931.0,189.992,190.1845,189.8258,190.1758,50931.0
2019-12-09 11:35:00,217.34,217.36,217.1,217.3,43121.0,190.1758,190.1933,189.9658,190.1408,43121.0
2019-12-09 11:40:00,217.32,217.4,217.11,217.32,30287.0,190.1583,190.2283,189.9745,190.1583,30287.0
2019-12-09 11:45:00,217.31,217.47,217.29,217.47,42025.0,190.1495,190.2895,190.132,190.2895,42025.0
2019-12-09 11:50:00,217.5,217.71,217.48,217.6,44287.0,190.3158,190.4995,190.2983,190.4033,44287.0
2019-12-09 11:55:00,217.59,217.84,217.58,217.81,30155.0,190.3945,190.6133,190.3858,190.587,30155.0
2019-12-09 12:00:00,217.81,217.88,217.61,217.63,29005.0,190.587,190.6483,190.412,190.4295,29005.0
2019-12-09 12:05:00,217.6,217.64,217.47,217.6,14895.0,190.4033,190.4383,190.2895,190.4033,14895.0
2019-12-09 12:10:00,217.6,217.8,217.6,217.69,20742.0,190.4033,190.5783,190.4033,190.482,20742.0
2019-12-09 12:15:00,217.73,217.73,217.61,217.62,17351.0,190.517,190.517,190.412,190.4208,17351.0
2019-12-09 12:20:00,217.62,217.65,217.42,217.53,18517.0,190.4208,190.447,190.2458,190.342,18517.0
2019-12-09 12:25:00,217.52,217.65,217.47,217.62,16786.0,190.3333,190.447,190.2895,190.4208,16786.0
2019-12-09 12:30:00,217.66,217.66,217.53,217.59,15085.0,190.4558,190.4558,190.342,190.3945,15085.0
2019-12-09 12:35:00,217.6,217.62,217.36,217.39,15726.0,190.4033,190.4208,190.1933,190.2195,15726.0
2019-12-09 12:40:00,217.39,217.46,217.29,217.33,13090.0,190.2195,190.2808,190.132,190.167,13090.0
2019-12-09 12:45:00,217.3,217.43,217.29,217.33,13206.0,190.1408,190.2545,190.132,190.167,13206.0
2019-12-09 12:50:00,217.33,217.33,216.95,217.01,47547.0,190.167,190.167,189.8345,189.887,47547.0
2019-12-09 12:55:00,217.02,217.15,216.97,217.13,26191.0,189.8958,190.0095,189.852,189.992,26191.0
2019-12-09 13:00:00,217.12,217.22,217.0,217.2,28837.0,189.9833,190.0708,189.8783,190.0533,28837.0
2019-12-09 13:05:00,217.23,217.23,217.0,217.03,27718.0,190.0795,190.0795,189.8783,189.9045,27718.0
2019-12-09 13:10:00,217.01,217.01,216.75,216.77,42520.0,189.887,189.887,189.6595,189.677,42520.0
2019-12-09 13:15:00,216.77,216.85,216.72,216.8,34317.0,189.677,189.747,189.6333,189.7033,34317.0
2019-12-09 13:20:00,216.78,217.03,216.66,217.0,27715.0,189.6858,189.9045,189.5808,189.8783,27715.0
2019-12-09 13:25:00,216.99,217.06,216.94,216.96,15879.0,189.8695,189.9308,189.8258,189.8433,15879.0
2019-12-09 13:30:00,216.93,217.04,216.88,217.03,9939.0,189.817,189.9133,189.7733,189.9045,9939.0
2019-12-09 13:35:00,217.02,217.17,216.98,217.06,35491.0,189.8958,190.027,189.8608,189.9308,35491.0
2019-12-09 13:40:00,217.05,217.2,216.98,217.16,19855.0,189.922,190.0533,189.8608,190.0183,19855.0
2019-12-09 13:45:00,217.13,217.14,216.99,217.09,24956.0,189.992,190.0008,189.8695,189.957,24956.0
2019-12-09 13:50:00,217.09,217.12,216.94,216.99,19516.0,189.957,189.9833,189.8258,189.8695,19516.0
2019-12-09 13:55:00,217.01,217.06,216.9,217.03,13432.0,189.887,189.9308,189.7908,189.9045,13432.0
2019-12-09 14:00:00,217.02,217.04,216.9,216.92,19516.0,189.8958,189.9133,189.7908,189.8083,19516.0
2019-12-09 14:05:00,216.95,217.01,216.81,216.89,36670.0,189.8345,189.887,189.712,189.782,36670.0
2019-12-09 14:10:00,216.93,216.99,216.88,216.9,15013.0,189.817,189.8695,189.7733,189.7908,15013.0
2019-12-09 14:15:00,216.9,217.0,216.87,216.96,11959.0,189.7908,189.8783,189.7645,189.8433,11959.0
2019-12-09 14:20:00,216.98,216.99,216.89,216.94,11964.0,189.8608,189.8695,189.782,189.8258,11964.0
2019-12-09 14:25:00,216.95,217.03,216.83,216.94,26834.0,189.8345,189.9045,189.7295,189.8258,26834.0
2019-12-09 14:30:00,216.92,216.97,216.81,216.88,18279.0,189.8083,189.852,189.712,189.7733,18279.0
2019-12-09 14:35:00,216.87,217.09,216.84,217.03,25280.0,189.7645,189.957,189.7383,189.9045,25280.0
2019-12-09 14:40:00,217.03,217.08,216.92,216.97,23945.0,189.9045,189.9483,189.8083,189.852,23945.0
2019-12-09 14:45:00,216.98,217.02,216.89,217.01,24743.0,189.8608,189.8958,189.782,189.887,24743.0
2019-12-09 14:50:00,217.02,217.15,216.97,217.14,31870.0,189.8958,190.0095,189.852,190.0008,31870.0
2019-12-09 14:55:00,217.15,217.24,217.04,217.2,35160.0,190.0095,190.0883,189.9133,190.0533,35160.0
2019-12-09 15:00:00,217.18,217.18,217.06,217.12,15905.0,190.0358,190.0358,189.9308,189.9833,15905.0
2019-12-09 15:05:00,217.11,217.15,217.06,217.12,19816.0,189.9745,190.0095,189.9308,189.9833,19816.0
2019-12-09 15:10:00,217.13,217.17,217.06,217.13,19182.0,189.992,190.027,189.9308,189.992,19182.0
2019-12-09 15:15:00,217.13,217.2,217.1,217.19,23568.0,189.992,190.0533,189.9658,190.0445,23568.0
2019-12-09 15:20:00,217.2,217.3,217.19,217.3,33167.0,190.0533,190.1408,190.0445,190.1408,33167.0
2019-12-09 15:25:00,217.3,217.31,217.1,217.11,36414.0,190.1408,190.1495,189.9658,189.9745,36414.0
2019-12-09 15:30:00,217.1,217.13,216.81,216.81,39529.0,189.9658,189.992,189.712,189.712,39529.0
2019-12-09 15:35:00,216.8,216.81,216.48,216.6,67454.0,189.7033,189.712,189.4232,189.5283,67454.0
2019-12-09 15:40:00,216.6,216.68,216.5,216.54,46043.0,189.5283,189.5983,189.4407,189.4758,46043.0
2019-12-09 15:45:00,216.53,216.75,216.5,216.73,58827.0,189.467,189.6595,189.4407,189.642,58827.0
2019-12-09 15:50:00,216.75,216.8,216.56,216.63,62142.0,189.6595,189.7033,189.4933,189.5545,62142.0
2019-12-09 15:55:00,216.62,216.9,216.5,216.61,234262.0,189.5458,189.7908,189.4407,189.537,234262.0
2019-12-10 09:30:00,216.52,216.69,215.58,216.04,111147.0,189.4583,189.607,188.6357,189.0382,111147.0
2019-12-10 09:35:00,216.19,216.22,215.1,215.18,81994.0,189.1695,189.1957,188.2157,188.2857,81994.0
2019-12-10 09:40:00,215.18,216.25,215.12,216.11,41057.0,188.2857,189.222,188.2332,189.0995,41057.0
2019-12-10 09:45:00,216.07,216.31,215.61,215.7,71988.0,189.0645,189.2745,188.662,188.7407,71988.0
2019-12-10 09:50:00,215.73,216.01,215.53,215.78,46891.0,188.767,189.012,188.592,188.8107,46891.0
2019-12-10 09:55:00,215.78,215.95,215.63,215.88,25314.0,188.8107,188.9595,188.6795,188.8982,25314.0
2019-12-10 10:00:00,215.85,215.85,215.4,215.55,35910.0,188.872,188.872,188.4782,188.6095,35910.0
2019-12-10 10:05:00,215.57,216.0,215.57,215.99,27977.0,188.627,189.0032,188.627,188.9945,27977.0
2019-12-10 10:10:00,215.95,215.96,215.63,215.72,22221.0,188.9595,188.9682,188.6795,188.7582,22221.0
2019-12-10 10:15:00,215.75,215.9,215.66,215.77,27051.0,188.7845,188.9157,188.7057,188.802,27051.0
2019-12-10 10:20:00,215.73,215.79,215.58,215.65,39486.0,188.767,188.8195,188.6357,188.697,39486.0
2019-12-10 10:25:00,215.63,215.86,215.5,215.79,33167.0,188.6795,188.8807,188.5657,188.8195,33167.0
2019-12-10 10:30:00,215.8,216.08,215.76,215.93,54954.0,188.8282,189.0732,188.7932,188.942,54954.0
2019-12-10 10:35:00,215.95,216.14,215.89,216.06,32500.0,188.9595,189.1257,188.907,189.0557,32500.0
2019-12-10 10:40:00,216.06,216.12,215.77,215.83,21028.0,189.0557,189.1082,188.802,188.8545,21028.0
2019-12-10 10:45:00,215.81,216.07,215.78,215.94,14157.0,188.837,189.0645,188.8107,188.9507,14157.0
2019-12-10 10:50:00,215.94,216.03,215.82,215.84,16234.0,188.9507,189.0295,188.8457,188.8632,16234.0
2019-12-10 10:55:00,215.86,215.97,215.84,215.94,21566.0,188.8807,188.977,188.8632,188.9507,21566.0
2019-12-10 11:00:00,215.95,216.09,215.55,215.77,61883.0,188.9595,189.082,188.6095,188.802,61883.0
2019-12-10 11:05:00,215.76,216.0,215.76,215.93,23081.0,188.7932,189.0032,188.7932,188.942,23081.0
2019-12-10 11:10:00,215.92,215.96,215.65,215.77,20193.0,188.9332,188.9682,188.697,188.802,20193.0
2019-12-10 11:15:00,215.8,215.88,215.51,215.53,25015.0,188.8282,188.8982,188.5745,188.592,25015.0
2019-12-10 11:20:00,215.54,215.61,215.32,215.37,45531.0,188.6007,188.662,188.4082,188.452,45531.0
2019-12-10 11:25:00,215.33,215.73,215.33,215.73,43043.0,188.417,188.767,188.417,188.767,43043.0
2019-12-10 11:30:00,215.78,215.81,215.54,215.63,22481.0,188.8107,188.837,188.6007,188.6795,22481.0
2019-12-10 11:35:00,215.62,215.72,215.55,215.64,44545.0,188.6707,188.7582,188.6095,188.6882,44545.0
2019-12-10 11:40:00,215.61,216.02,215.56,216.01,43047.0,188.662,189.0207,188.6182,189.012,43047.0
2019-12-10 11:45:00,216.02,216.02,215.86,215.91,23844.0,189.0207,189.0207,188.8807,188.9245,23844.0
2019-12-10 11:50:00,215.89,215.95,215.76,215.84,26549.0,188.907,188.9595,188.7932,188.8632,26549.0
2019-12-10 11:55:00,215.86,215.91,215.82,215.91,23563.0,188.8807,188.9245,188.8457,188.9245,23563.0
2019-12-10 12:00:00,215.91,215.95,215.8,215.83,19338.0,188.9245,188.9595,188.8282,188.8545,19338.0
2019-12-10 12:05:00,215.85,215.89,215.74,215.76,15860.0,188.872,188.907,188.7757,188.7932,15860.0
2019-12-10 12:10:00,215.76,215.81,215.7,215.71,12372.0,188.7932,188.837,188.7407,188.7495,12372.0
2019-12-10 12:15:00,215.71,215.82,215.7,215.76,29891.0,188.7495,188.8457,188.7407,188.7932,29891.0
2019-12-10 12:20:00,215.74,215.9,215.64,215.68,34471.0,188.7757,188.9157,188.6882,188.7232,34471.0
2019-12-10 12:25:00,215.66,215.71,215.54,215.61,17927.0,188.7057,188.7495,188.6007,188.662,17927.0
2019-12-10 12:30:00,215.59,215.68,215.56,215.64,12939.0,188.6445,188.7232,188.6182,188.6882,12939.0
2019-12-10 12:35:00,215.63,215.65,215.56,215.64,11195.0,188.6795,188.697,188.6182,188.6882,11195.0
2019-12-10 12:40:00,215.63,215.74,215.55,215.7,10087.0,188.6795,188.7757,188.6095,188.7407,10087.0
2019-12-10 12:45:00,215.7,215.74,215.61,215.67,8798.0,188.7407,188.7757,188.662,188.7145,8798.0
2019-12-10 12:50:00,215.65,215.67,215.59,215.59,13703.0,188.697,188.7145,188.6445,188.6445,13703.0
2019-12-10 12:55:00,215.61,215.8,215.57,215.66,27395.0,188.662,188.8282,188.627,188.7057,27395.0
2019-12-10 13:00:00,215.7,215.74,215.55,215.6,20915.0,188.7407,188.7757,188.6095,188.6532,20915.0
2019-12-10 13:05:00,215.57,215.62,215.53,215.62,8882.0,188.627,188.6707,188.592,188.6707,8882.0
2019-12-10 13:10:00,215.61,215.74,215.59,215.63,28101.0,188.662,188.7757,188.6445,188.6795,28101.0
2019-12-10 13:15:00,215.64,215.74,215.61,215.74,29004.0,188.6882,188.7757,188.662,188.7757,29004.0
2019-12-10 13:20:00,215.73,215.93,215.68,215.93,23350.0,188.767,188.942,188.7232,188.942,23350.0
2019-12-10 13:25:00,215.95,215.97,215.85,215.91,11351.0,188.9595,188.977,188.872,188.9245,11351.0
2019-12-10 13:30:00,215.89,215.93,215.77,215.85,37405.0,188.907,188.942,188.802,188.872,37405.0
2019-12-10 13:35:00,215.83,215.86,215.77,215.81,15349.0,188.8545,188.8807,188.802,188.837,15349.0
2019-12-10 13:40:00,215.8,215.86,215.76,215.81,24395.0,188.8282,188.8807,188.7932,188.837,24395.0
2019-12-10 13:45:00,215.81,215.82,215.58,215.63,23693.0,188.837,188.8457,188.6357,188.6795,23693.0
2019-12-10 13:50:00,215.64,215.69,215.56,215.65,22800.0,188.6882,188.732,188.6182,188.697,22800.0
2019-12-10 13:55:00,215.63,215.63,215.45,215.63,19004.0,188.6795,188.6795,188.522,188.6795,19004.0
2019-12-10 14:00:00,215.63,215.87,215.55,215.79,20184.0,188.6795,188.8895,188.6095,188.8195,20184.0
2019-12-10 14:05:00,215.84,216.01,215.84,215.97,26790.0,188.8632,189.012,188.8632,188.977,26790.0
2019-12-10 14:10:00,215.98,216.06,215.94,215.98,20866.0,188.9857,189.0557,188.9507,188.9857,20866.0
2019-12-10 14:15:00,215.94,216.02,215.89,216.0,42099.0,188.9507,189.0207,188.907,189.0032,42099.0
2019-12-10 14:20:00,216.0,216.02,215.77,215.81,52730.0,189.0032,189.0207,188.802,188.837,52730.0
2019-12-10 14:25:00,215.8,215.9,215.76,215.84,22853.0,188.8282,188.9157,188.7932,188.8632,22853.0
2019-12-10 14:30:00,215.86,215.91,215.82,215.91,27948.0,188.8807,188.9245,188.8457,188.9245,27948.0
2019-12-10 14:35:00,215.89,216.24,215.88,216.22,47362.0,188.907,189.2132,188.8982,189.1957,47362.0
2019-12-10 14:40:00,216.22,216.28,216.08,216.16,49022.0,189.1957,189.2482,189.0732,189.1432,49022.0
2019-12-10 14:45:00,216.17,216.2,216.09,216.17,12700.0,189.152,189.1782,189.082,189.152,12700.0
2019-12-10 14:50:00,216.19,216.2,215.99,215.99,24157.0,189.1695,189.1782,188.9945,188.9945,24157.0
2019-12-10 14:55:00,215.99,216.14,215.9,216.14,31382.0,188.9945,189.1257,188.9157,189.1257,31382.0
2019-12-10 15:00:00,216.15,216.21,216.0,216.04,28151.0,189.1345,189.187,189.0032,189.0382,28151.0
2019-12-10 15:05:00,216.03,216.08,215.92,215.96,24564.0,189.0295,189.0732,188.9332,188.9682,24564.0
2019-12-10 15:10:00,215.95,216.24,215.94,216.21,56522.0,188.9595,189.2132,188.9507,189.187,56522.0
2019-12-10 15:15:00,216.21,216.33,216.05,216.11,31552.0,189.187,189.292,189.047,189.0995,31552.0
2019-12-10 15:20:00,216.12,216.15,215.89,215.98,20849.0,189.1082,189.1345,188.907,188.9857,20849.0
2019-12-10 15:25:00,215.95,215.97,215.91,215.95,13521.0,188.9595,188.977,188.9245,188.9595,13521.0
2019-12-10 15:30:00,215.95,215.96,215.61,215.68,36929.0,188.9595,188.9682,188.662,188.7232,36929.0
2019-12-10 15:35:00,215.65,215.85,215.46,215.83,46867.0,188.697,188.872,188.5307,188.8545,46867.0
2019-12-10 15:40:00,215.84,215.92,215.68,215.91,37573.0,188.8632,188.9332,188.7232,188.9245,37573.0
2019-12-10 15:45:00,215.89,216.03,215.83,216.03,54490.0,188.907,189.0295,188.8545,189.0295,54490.0
2019-12-10 15:50:00,216.02,216.11,215.94,216.07,66711.0,189.0207,189.0995,188.9507,189.0645,66711.0
2019-12-10 15:55:00,216.07,216.14,215.82,215.85,277001.0,189.0645,189.1257,188.8457,188.872,277001.0
2019-12-11 09:30:00,211.03,211.97,210.61,211.65,496215.0,184.6544,185.4769,184.2869,185.1969,496215.0
2019-12-11 09:35:00,211.76,212.14,211.65,211.8,454938.0,185.2932,185.6257,185.1969,185.3282,454938.0
2019-12-11 09:40:00,211.79,213.5,211.75,213.22,344508.0,185.3194,186.8157,185.2844,186.5707,344508.0
2019-12-11 09:45:00,213.2,213.65,213.06,213.35,241702.0,186.5532,186.947,186.4307,186.6845,241702.0
2019-12-11 09:50:00,213.37,213.45,212.64,212.68,163788.0,186.702,186.772,186.0632,186.0982,163788.0
2019-12-11 09:55:00,212.69,213.07,212.34,212.99,137824.0,186.1069,186.4394,185.8007,186.3694,137824.0
2019-12-11 10:00:00,212.99,213.14,212.71,212.91,111880.0,186.3694,186.5007,186.1244,186.2994,111880.0
2019-12-11 10:05:00,212.91,212.92,212.24,212.55,121470.0,186.2994,186.3082,185.7132,185.9844,121470.0
2019-12-11 10:10:00,212.56,212.83,212.28,212.34,78969.0,185.9932,186.2294,185.7482,185.8007,78969.0
2019-12-11 10:15:00,212.37,212.5,211.88,212.06,139730.0,185.8269,185.9407,185.3982,185.5557,139730.0
2019-12-11 10:20:00,212.06,212.12,211.8,212.04,142718.0,185.5557,185.6082,185.3282,185.5382,142718.0
2019-12-11 10:25:00,212.0,212.15,211.94,212.05,79710.0,185.5032,185.6344,185.4507,185.5469,79710.0
2019-12-11 10:30:00,212.06,212.13,211.68,211.74,75382.0,185.5557,185.6169,185.2232,185.2757,75382.0
2019-12-11 10:35:00,211.74,211.79,211.54,211.63,56875.0,185.2757,185.3194,185.1007,185.1794,56875.0
2019-12-11 10:40:00,211.62,211.86,211.59,211.76,51654.0,185.1707,185.3807,185.1444,185.2932,51654.0
2019-12-11 10:45:00,211.77,211.97,211.72,211.85,45601.0,185.3019,185.4769,185.2582,185.3719,45601.0
2019-12-11 10:50:00,211.84,211.86,211.65,211.72,37698.0,185.3632,185.3807,185.1969,185.2582,37698.0
2019-12-11 10:55:00,211.71,212.2,211.44,211.95,79945.0,185.2494,185.6782,185.0132,185.4594,79945.0
2019-12-11 11:00:00,211.92,212.0,211.36,211.41,54810.0,185.4332,185.5032,184.9432,184.9869,54810.0
2019-12-11 11:05:00,211.44,211.58,211.3,211.33,38784.0,185.0132,185.1357,184.8907,184.9169,38784.0
2019-12-11 11:10:00,211.32,211.59,211.3,211.49,46014.0,184.9082,185.1444,184.8907,185.0569,46014.0
2019-12-11 11:15:00,211.49,211.88,211.41,211.82,82131.0,185.0569,185.3982,184.9869,185.3457,82131.0
2019-12-11 11:20:00,211.81,212.18,211.8,212.14,70574.0,185.3369,185.6607,185.3282,185.6257,70574.0
2019-12-11 11:25:00,212.15,212.17,211.66,211.66,42974.0,185.6344,185.6519,185.2057,185.2057,42974.0
2019-12-11 11:30:00,211.65,212.12,211.61,211.94,53316.0,185.1969,185.6082,185.1619,185.4507,53316.0
2019-12-11 11:35:00,211.95,211.97,211.67,211.77,28378.0,185.4594,185.4769,185.2144,185.3019,28378.0
2019-12-11 11:40:00,211.77,211.9,211.63,211.67,30263.0,185.3019,185.4157,185.1794,185.2144,30263.0
2019-12-11 11:45:00,211.66,211.78,211.58,211.6,43817.0,185.2057,185.3107,185.1357,185.1532,43817.0
2019-12-11 11:50:00,211.6,211.7,211.53,211.59,44589.0,185.1532,185.2407,185.0919,185.1444,44589.0
2019-12-11 11:55:00,211.6,211.7,211.41,211.46,71203.0,185.1532,185.2407,184.9869,185.0307,71203.0
2019-12-11 12:00:00,211.45,211.64,211.41,211.47,36015.0,185.0219,185.1882,184.9869,185.0394,36015.0
2019-12-11 12:05:00,211.47,211.63,211.45,211.58,36510.0,185.0394,185.1794,185.0219,185.1357,36510.0
2019-12-11 12:10:00,211.59,211.71,211.56,211.68,105574.0,185.1444,185.2494,185.1182,185.2232,105574.0
2019-12-11 12:15:00,211.67,211.74,211.59,211.69,52232.0,185.2144,185.2757,185.1444,185.2319,52232.0
2019-12-11 12:20:00,211.67,211.68,211.4,211.47,41711.0,185.2144,185.2232,184.9782,185.0394,41711.0
2019-12-11 12:25:00,211.46,211.55,211.41,211.51,30714.0,185.0307,185.1094,184.9869,185.0744,30714.0
2019-12-11 12:30:00,211.54,211.6,211.44,211.58,34752.0,185.1007,185.1532,185.0132,185.1357,34752.0
2019-12-11 12:35:00,211.58,211.7,211.48,211.7,43080.0,185.1357,185.2407,185.0482,185.2407,43080.0
2019-12-11 12:40:00,211.67,211.85,211.6,211.84,25914.0,185.2144,185.3719,185.1532,185.3632,25914.0
2019-12-11 12:45:00,211.82,211.83,211.56,211.83,21788.0,185.3457,185.3544,185.1182,185.3544,21788.0
2019-12-11 12:50:00,211.83,211.91,211.78,211.79,20083.0,185.3544,185.4244,185.3107,185.3194,20083.0
2019-12-11 12:55:00,211.78,211.91,211.73,211.9,16353.0,185.3107,185.4244,185.2669,185.4157,16353.0
2019-12-11 13:00:00,211.9,212.16,211.85,212.08,54620.0,185.4157,185.6432,185.3719,185.5732,54620.0
2019-12-11 13:05:00,212.07,212.15,212.04,212.04,41742.0,185.5644,185.6344,185.5382,185.5382,41742.0
2019-12-11 13:10:00,212.02,212.13,211.93,212.08,20618.0,185.5207,185.6169,185.4419,185.5732,20618.0
2019-12-11 13:15:00,212.07,212.36,212.07,212.24,77405.0,185.5644,185.8182,185.5644,185.7132,77405.0
2019-12-11 13:20:00,212.25,212.29,212.02,212.06,75039.0,185.7219,185.7569,185.5207,185.5557,75039.0
2019-12-11 13:25:00,212.06,212.13,211.87,211.99,90962.0,185.5557,185.6169,185.3894,185.4944,90962.0
2019-12-11 13:30:00,211.99,212.05,211.86,211.89,26660.0,185.4944,185.5469,185.3807,185.4069,26660.0
2019-12-11 13:35:00,211.91,212.01,211.81,211.81,31596.0,185.4244,185.5119,185.3369,185.3369,31596.0
2019-12-11 13:40:00,211.83,211.94,211.81,211.9,18032.0,185.3544,185.4507,185.3369,185.4157,18032.0
2019-12-11 13:45:00,211.91,212.08,211.88,212.06,35691.0,185.4244,185.5732,185.3982,185.5557,35691.0
2019-12-11 13:50:00,212.05,212.16,212.01,212.08,52764.0,185.5469,185.6432,185.5119,185.5732,52764.0
2019-12-11 13:55:00,212.1,212.14,212.02,212.08,24275.0,185.5907,185.6257,185.5207,185.5732,24275.0
2019-12-11 14:00:00,212.07,212.13,211.95,212.04,43723.0,185.5644,185.6169,185.4594,185.5382,43723.0
2019-12-11 14:05:00,212.02,212.09,211.98,211.98,43236.0,185.5207,185.5819,185.4857,185.4857,43236.0
2019-12-11 14:10:00,211.95,212.08,211.95,212.0,61501.0,185.4594,185.5732,185.4594,185.5032,61501.0
2019-12-11 14:15:00,212.01,212.07,211.93,211.93,107883.0,185.5119,185.5644,185.4419,185.4419,107883.0
2019-12-11 14:20:00,211.95,212.02,211.86,211.94,60948.0,185.4594,185.5207,185.3807,185.4507,60948.0
2019-12-11 14:25:00,211.94,211.96,211.74,211.79,43622.0,185.4507,185.4682,185.2757,185.3194,43622.0
2019-12-11 14:30:00,211.8,211.84,211.6,211.68,38282.0,185.3282,185.3632,185.1532,185.2232,38282.0
2019-12-11 14:35:00,211.69,211.89,211.65,211.89,23557.0,185.2319,185.4069,185.1969,185.4069,23557.0
2019-12-11 14:40:00,211.87,212.01,211.81,211.93,55654.0,185.3894,185.5119,185.3369,185.4419,55654.0
2019-12-11 14:45:00,211.94,212.03,211.84,211.99,24891.0,185.4507,185.5294,185.3632,185.4944,24891.0
2019-12-11 14:50:00,211.97,212.12,211.92,212.01,99099.0,185.4769,185.6082,185.4332,185.5119,99099.0
2019-12-11 14:55:00,212.01,212.43,212.01,212.34,74720.0,185.5119,185.8794,185.5119,185.8007,74720.0
2019-12-11 15:00:00,212.31,212.31,211.93,211.98,30113.0,185.7744,185.7744,185.4419,185.4857,30113.0
2019-12-11 15:05:00,211.99,212.09,211.9,211.93,29599.0,185.4944,185.5819,185.4157,185.4419,29599.0
2019-12-11 15:10:00,211.92,211.94,211.74,211.82,34104.0,185.4332,185.4507,185.2757,185.3457,34104.0
2019-12-11 15:15:00,211.84,211.85,211.62,211.65,45851.0,185.3632,185.3719,185.1707,185.1969,45851.0
2019-12-11 15:20:00,211.65,211.66,211.56,211.61,49052.0,185.1969,185.2057,185.1182,185.1619,49052.0
2019-12-11 15:25:00,211.62,211.92,211.62,211.91,34671.0,185.1707,185.4332,185.1707,185.4244,34671.0
2019-12-11 15:30:00,211.9,211.93,211.8,211.82,44733.0,185.4157,185.4419,185.3282,185.3457,44733.0
2019-12-11 15:35:00,211.83,211.9,211.7,211.78,55367.0,185.3544,185.4157,185.2407,185.3107,55367.0
2019-12-11 15:40:00,211.79,211.81,211.64,211.65,43205.0,185.3194,185.3369,185.1882,185.1969,43205.0
2019-12-11 15:45:00,211.64,211.86,211.63,211.68,82887.0,185.1882,185.3807,185.1794,185.2232,82887.0
2019-12-11 15:50:00,211.68,212.17,211.68,212.14,101785.0,185.2232,185.6519,185.2232,185.6257,101785.0
2019-12-11 15:55:00,212.13,212.14,211.88,211.94,250468.0,185.6169,185.6257,185.3982,185.4507,250468.0
2019-12-12 09:30:00,212.5,212.9,212.0,212.83,365447.0,185.9407,186.2907,185.5032,186.2294,365447.0
2019-12-12 09:35:00,212.9,213.49,212.43,213.17,249322.0,186.2907,186.807,185.8794,186.5269,249322.0
2019-12-12 09:40:00,213.21,213.35,212.79,213.14,203719.0,186.562,186.6845,186.1944,186.5007,203719.0
2019-12-12 09:45:00,213.14,213.42,213.04,213.12,170617.0,186.5007,186.7457,186.4132,186.4832,170617.0
2019-12-12 09:50:00,213.12,213.36,213.0,213.23,155879.0,186.4832,186.6932,186.3782,186.5795,155879.0
2019-12-12 09:55:00,213.23,213.4,213.1,213.35,91430.0,186.5795,186.7282,186.4657,186.6845,91430.0
2019-12-12 10:00:00,213.37,213.89,213.13,213.8,279565.0,186.702,187.157,186.4919,187.0782,279565.0
2019-12-12 10:05:00,213.78,214.13,213.44,213.44,156588.0,187.0607,187.367,186.7632,186.7632,156588.0
2019-12-12 10:10:00,213.48,213.71,213.36,213.55,117865.0,186.7982,186.9995,186.6932,186.8595,117865.0
2019-12-12 10:15:00,213.57,213.66,213.43,213.55,189666.0,186.877,186.9557,186.7545,186.8595,189666.0
2019-12-12 10:20:00,213.56,214.04,213.46,214.0,141223.0,186.8682,187.2882,186.7807,187.2532,141223.0
2019-12-12 10:25:00,214.0,214.01,213.4,213.45,84180.0,187.2532,187.262,186.7282,186.772,84180.0
2019-12-12 10:30:00,213.42,213.54,213.2,213.2,96091.0,186.7457,186.8507,186.5532,186.5532,96091.0
2019-12-12 10:35:00,213.22,213.36,213.06,213.08,41655.0,186.5707,186.6932,186.4307,186.4482,41655.0
2019-12-12 10:40:00,213.09,213.25,212.96,213.01,60436.0,186.4569,186.597,186.3432,186.3869,60436.0
2019-12-12 10:45:00,213.01,213.03,212.42,212.47,105228.0,186.3869,186.4044,185.8707,185.9144,105228.0
2019-12-12 10:50:00,212.48,212.74,212.42,212.74,124248.0,185.9232,186.1507,185.8707,186.1507,124248.0
2019-12-12 10:55:00,212.74,213.11,212.74,212.97,80551.0,186.1507,186.4744,186.1507,186.3519,80551.0
2019-12-12 11:00:00,213.0,213.02,212.8,212.88,49540.0,186.3782,186.3957,186.2032,186.2732,49540.0
2019-12-12 11:05:00,212.86,213.02,212.63,212.95,62173.0,186.2557,186.3957,186.0544,186.3344,62173.0
2019-12-12 11:10:00,212.95,213.1,212.61,212.67,52497.0,186.3344,186.4657,186.0369,186.0894,52497.0
2019-12-12 11:15:00,212.67,212.9,212.56,212.63,64119.0,186.0894,186.2907,185.9932,186.0544,64119.0
2019-12-12 11:20:00,212.63,212.71,212.55,212.66,51708.0,186.0544,186.1244,185.9844,186.0807,51708.0
2019-12-12 11:25:00,212.65,212.71,212.11,212.11,62693.0,186.0719,186.1244,185.5994,185.5994,62693.0
2019-12-12 11:30:00,212.11,212.17,211.97,211.97,99032.0,185.5994,185.6519,185.4769,185.4769,99032.0
2019-12-12 11:35:00,211.96,212.04,211.87,212.0,58908.0,185.4682,185.5382,185.3894,185.5032,58908.0
2019-12-12 11:40:00,211.99,212.0,211.63,211.72,103422.0,185.4944,185.5032,185.1794,185.2582,103422.0
2019-12-12 11:45:00,211.73,211.9,211.66,211.72,110107.0,185.2669,185.4157,185.2057,185.2582,110107.0
2019-12-12 11:50:00,211.74,211.98,211.57,211.57,131438.0,185.2757,185.4857,185.1269,185.1269,131438.0
2019-12-12 11:55:00,211.56,211.59,211.18,211.33,95820.0,185.1182,185.1444,184.7857,184.9169,95820.0
2019-12-12 12:00:00,211.34,211.45,210.88,210.9,78653.0,184.9257,185.0219,184.5232,184.5407,78653.0
2019-12-12 12:05:00,210.92,211.21,210.87,211.17,136843.0,184.5582,184.8119,184.5144,184.7769,136843.0
2019-12-12 12:10:00,211.17,211.17,210.73,210.76,102739.0,184.7769,184.7769,184.3919,184.4182,102739.0
2019-12-12 12:15:00,210.78,211.01,210.73,210.99,89787.0,184.4357,184.6369,184.3919,184.6194,89787.0
2019-12-12 12:20:00,210.98,211.09,210.82,210.93,70065.0,184.6107,184.7069,184.4707,184.5669,70065.0
2019-12-12 12:25:00,210.92,211.06,210.77,211.01,52981.0,184.5582,184.6807,184.4269,184.6369,52981.0
2019-12-12 12:30:00,211.02,211.16,210.95,211.04,130420.0,184.6457,184.7682,184.5844,184.6632,130420.0
2019-12-12 12:35:00,211.07,211.2,211.04,211.16,62291.0,184.6894,184.8032,184.6632,184.7682,62291.0
2019-12-12 12:40:00,211.16,211.28,211.11,211.15,39969.0,184.7682,184.8732,184.7244,184.7594,39969.0
2019-12-12 12:45:00,211.14,211.41,211.11,211.4,30610.0,184.7507,184.9869,184.7244,184.9782,30610.0
2019-12-12 12:50:00,211.41,211.41,211.13,211.2,38758.0,184.9869,184.9869,184.7419,184.8032,38758.0
2019-12-12 12:55:00,211.2,211.26,211.11,211.15,41480.0,184.8032,184.8557,184.7244,184.7594,41480.0
2019-12-12 13:00:00,211.14,211.15,210.95,211.08,73119.0,184.7507,184.7594,184.5844,184.6982,73119.0
2019-12-12 13:05:00,211.09,211.13,210.99,211.03,94970.0,184.7069,184.7419,184.6194,184.6544,94970.0
2019-12-12 13:10:00,211.05,211.26,211.01,211.07,86856.0,184.6719,184.8557,184.6369,184.6894,86856.0
2019-12-12 13:15:00,211.06,211.27,211.04,211.23,75360.0,184.6807,184.8644,184.6632,184.8294,75360.0
2019-12-12 13:20:00,211.26,211.39,211.2,211.24,47476.0,184.8557,184.9694,184.8032,184.8382,47476.0
2019-12-12 13:25:00,211.25,211.37,211.11,211.33,41929.0,184.8469,184.9519,184.7244,184.9169,41929.0
2019-12-12 13:30:00,211.33,211.87,211.33,211.86,54677.0,184.9169,185.3894,184.9169,185.3807,54677.0
2019-12-12 13:35:00,211.85,211.91,211.73,211.73,45976.0,185.3719,185.4244,185.2669,185.2669,45976.0
2019-12-12 13:40:00,211.73,211.74,211.42,211.57,55377.0,185.2669,185.2757,184.9957,185.1269,55377.0
2019-12-12 13:45:00,211.57,211.84,211.53,211.82,27610.0,185.1269,185.3632,185.0919,185.3457,27610.0
2019-12-12 13:50:00,211.81,211.86,211.75,211.78,39989.0,185.3369,185.3807,185.2844,185.3107,39989.0
2019-12-12 13:55:00,211.76,211.83,211.72,211.74,35209.0,185.2932,185.3544,185.2582,185.2757,35209.0
2019-12-12 14:00:00,211.73,211.93,211.57,211.87,51109.0,185.2669,185.4419,185.1269,185.3894,51109.0
2019-12-12 14:05:00,211.88,212.12,211.84,211.97,46114.0,185.3982,185.6082,185.3632,185.4769,46114.0
2019-12-12 14:10:00,211.98,212.05,211.69,211.77,122928.0,185.4857,185.5469,185.2319,185.3019,122928.0
2019-12-12 14:15:00,211.8,212.0,211.75,211.78,24343.0,185.3282,185.5032,185.2844,185.3107,24343.0
2019-12-12 14:20:00,211.79,211.93,211.74,211.9,24234.0,185.3194,185.4419,185.2757,185.4157,24234.0
2019-12-12 14:25:00,211.9,211.95,211.7,211.79,40324.0,185.4157,185.4594,185.2407,185.3194,40324.0
2019-12-12 14:30:00,211.79,212.99,211.76,212.67,91762.0,185.3194,186.3694,185.2932,186.0894,91762.0
2019-12-12 14:35:00,212.67,212.72,212.25,212.45,88563.0,186.0894,186.1332,185.7219,185.8969,88563.0
2019-12-12 14:40:00,212.45,212.48,211.98,212.03,114680.0,185.8969,185.9232,185.4857,185.5294,114680.0
2019-12-12 14:45:00,212.04,212.08,211.88,211.9,51849.0,185.5382,185.5732,185.3982,185.4157,51849.0
2019-12-12 14:50:00,211.95,212.06,211.87,212.06,40145.0,185.4594,185.5557,185.3894,185.5557,40145.0
2019-12-12 14:55:00,212.05,212.17,211.85,211.93,50162.0,185.5469,185.6519,185.3719,185.4419,50162.0
2019-12-12 15:00:00,212.01,212.03,211.81,211.98,38231.0,185.5119,185.5294,185.3369,185.4857,38231.0
2019-12-12 15:05:00,211.99,212.14,211.98,212.07,77776.0,185.4944,185.6257,185.4857,185.5644,77776.0
2019-12-12 15:10:00,212.08,212.19,211.93,211.93,51008.0,185.5732,185.6694,185.4419,185.4419,51008.0
2019-12-12 15:15:00,211.91,212.05,211.7,212.03,98730.0,185.4244,185.5469,185.2407,185.5294,98730.0
2019-12-12 15:20:00,212.03,212.04,211.8,211.92,86501.0,185.5294,185.5382,185.3282,185.4332,86501.0
2019-12-12 15:25:00,211.9,212.08,211.89,212.03,77627.0,185.4157,185.5732,185.4069,185.5294,77627.0
2019-12-12 15:30:00,212.04,212.36,211.98,212.06,73956.0,185.5382,185.8182,185.4857,185.5557,73956.0
2019-12-12 15:35:00,212.07,212.14,211.9,212.06,60651.0,185.5644,185.6257,185.4157,185.5557,60651.0
2019-12-12 15:40:00,212.03,212.18,211.99,212.0,77919.0,185.5294,185.6607,185.4944,185.5032,77919.0
2019-12-12 15:45:00,212.01,212.04,211.71,212.0,94872.0,185.5119,185.5382,185.2494,185.5032,94872.0
2019-12-12 15:50:00,212.01,212.08,211.71,211.78,184095.0,185.5119,185.5732,185.2494,185.3107,184095.0
2019-12-12 15:55:00,211.77,212.12,211.56,212.04,384042.0,185.3019,185.6082,185.1182,185.5382,384042.0
2019-12-13 09:30:00,212.12,212.75,211.57,211.84,155419.0,185.6082,186.1594,185.1269,185.3632,155419.0
2019-12-13 09:35:00,211.81,212.04,211.67,211.77,67765.0,185.3369,185.5382,185.2144,185.3019,67765.0
2019-12-13 09:40:00,211.76,211.8,211.17,211.22,123608.0,185.2932,185.3282,184.7769,184.8207,123608.0
2019-12-13 09:45:00,211.24,211.38,210.89,210.98,135388.0,184.8382,184.9607,184.5319,184.6107,135388.0
2019-12-13 09:50:00,210.97,211.05,210.67,210.91,88641.0,184.6019,184.6719,184.3394,184.5494,88641.0
2019-12-13 09:55:00,210.92,211.08,210.81,211.0,75371.0,184.5582,184.6982,184.4619,184.6282,75371.0
2019-12-13 10:00:00,211.01,211.5,210.8,211.32,131742.0,184.6369,185.0657,184.4532,184.9082,131742.0
2019-12-13 10:05:00,211.31,211.67,211.14,211.33,150399.0,184.8994,185.2144,184.7507,184.9169,150399.0
2019-12-13 10:10:00,211.36,211.57,211.02,211.04,166220.0,184.9432,185.1269,184.6457,184.6632,166220.0
2019-12-13 10:15:00,211.05,211.34,210.91,211.32,105773.0,184.6719,184.9257,184.5494,184.9082,105773.0
2019-12-13 10:20:00,211.31,211.55,211.25,211.47,83184.0,184.8994,185.1094,184.8469,185.0394,83184.0
2019-12-13 10:25:00,211.48,211.63,211.35,211.48,82609.0,185.0482,185.1794,184.9344,185.0482,82609.0
2019-12-13 10:30:00,211.44,211.57,211.15,211.47,51287.0,185.0132,185.1269,184.7594,185.0394,51287.0
2019-12-13 10:35:00,211.47,211.6,211.0,211.12,65004.0,185.0394,185.1532,184.6282,184.7332,65004.0
2019-12-13 10:40:00,211.17,211.57,211.15,211.38,49108.0,184.7769,185.1269,184.7594,184.9607,49108.0
2019-12-13 10:45:00,211.38,211.83,211.28,211.68,84148.0,184.9607,185.3544,184.8732,185.2232,84148.0
2019-12-13 10:50:00,211.69,211.8,211.53,211.56,59061.0,185.2319,185.3282,185.0919,185.1182,59061.0
2019-12-13 10:55:00,211.57,211.66,211.42,211.44,53383.0,185.1269,185.2057,184.9957,185.0132,53383.0
2019-12-13 11:00:00,211.48,211.53,211.24,211.26,41170.0,185.0482,185.0919,184.8382,184.8557,41170.0
2019-12-13 11:05:00,211.24,211.33,211.1,211.25,56899.0,184.8382,184.9169,184.7157,184.8469,56899.0
2019-12-13 11:10:00,211.26,211.43,211.23,211.43,98612.0,184.8557,185.0044,184.8294,185.0044,98612.0
2019-12-13 11:15:00,211.43,211.43,211.02,211.02,39883.0,185.0044,185.0044,184.6457,184.6457,39883.0
2019-12-13 11:20:00,211.01,211.2,210.91,211.03,56512.0,184.6369,184.8032,184.5494,184.6544,56512.0
2019-12-13 11:25:00,211.01,211.01,210.85,210.91,30429.0,184.6369,184.6369,184.4969,184.5494,30429.0
2019-12-13 11:30:00,210.9,211.02,210.84,210.93,48749.0,184.5407,184.6457,184.4882,184.5669,48749.0
2019-12-13 11:35:00,210.97,211.23,210.93,211.15,107885.0,184.6019,184.8294,184.5669,184.7594,107885.0
2019-12-13 11:40:00,211.13,211.28,211.11,211.23,28004.0,184.7419,184.8732,184.7244,184.8294,28004.0
2019-12-13 11:45:00,211.22,211.49,211.22,211.46,42204.0,184.8207,185.0569,184.8207,185.0307,42204.0
2019-12-13 11:50:00,211.47,211.73,211.47,211.59,40092.0,185.0394,185.2669,185.0394,185.1444,40092.0
2019-12-13 11:55:00,211.61,211.87,211.56,211.83,25751.0,185.1619,185.3894,185.1182,185.3544,25751.0
2019-12-13 12:00:00,211.83,212.11,211.82,212.11,53823.0,185.3544,185.5994,185.3457,185.5994,53823.0
2019-12-13 12:05:00,212.11,212.25,211.85,212.2,57983.0,185.5994,185.7219,185.3719,185.6782,57983.0
2019-12-13 12:10:00,212.22,212.29,212.18,212.23,33820.0,185.6957,185.7569,185.6607,185.7044,33820.0
2019-12-13 12:15:00,212.22,212.22,211.93,212.02,88326.0,185.6957,185.6957,185.4419,185.5207,88326.0
2019-12-13 12:20:00,212.03,212.3,211.99,212.16,91809.0,185.5294,185.7657,185.4944,185.6432,91809.0
2019-12-13 12:25:00,212.16,212.24,212.01,212.17,55521.0,185.6432,185.7132,185.5119,185.6519,55521.0
2019-12-13 12:30:00,212.16,212.22,212.02,212.07,73175.0,185.6432,185.6957,185.5207,185.5644,73175.0
2019-12-13 12:35:00,212.07,212.09,211.75,211.83,185181.0,185.5644,185.5819,185.2844,185.3544,185181.0
2019-12-13 12:40:00,211.83,212.15,211.78,212.09,44145.0,185.3544,185.6344,185.3107,185.5819,44145.0
2019-12-13 12:45:00,212.11,212.24,212.08,212.09,39889.0,185.5994,185.7132,185.5732,185.5819,39889.0
2019-12-13 12:50:00,212.11,212.16,212.02,212.03,17757.0,185.5994,185.6432,185.5207,185.5294,17757.0
2019-12-13 12:55:00,212.03,212.42,212.0,212.39,40499.0,185.5294,185.8707,185.5032,185.8444,40499.0
2019-12-13 13:00:00,212.43,212.81,212.43,212.78,29611.0,185.8794,186.2119,185.8794,186.1857,29611.0
2019-12-13 13:05:00,212.78,212.81,212.6,212.75,22201.0,186.1857,186.2119,186.0282,186.1594,22201.0
2019-12-13 13:10:00,212.76,212.88,212.67,212.88,21743.0,186.1682,186.2732,186.0894,186.2732,21743.0
2019-12-13 13:15:00,212.86,213.01,212.73,212.87,44013.0,186.2557,186.3869,186.1419,186.2644,44013.0
2019-12-13 13:20:00,212.85,212.85,212.56,212.58,29833.0,186.2469,186.2469,185.9932,186.0107,29833.0
2019-12-13 13:25:00,212.58,212.67,212.52,212.56,21256.0,186.0107,186.0894,185.9582,185.9932,21256.0
2019-12-13 13:30:00,212.57,212.68,212.57,212.64,28437.0,186.0019,186.0982,186.0019,186.0632,28437.0
2019-12-13 13:35:00,212.64,212.66,212.57,212.66,24820.0,186.0632,186.0807,186.0019,186.0807,24820.0
2019-12-13 13:40:00,212.67,212.93,212.67,212.93,21830.0,186.0894,186.3169,186.0894,186.3169,21830.0
2019-12-13 13:45:00,212.93,213.0,212.69,213.0,51192.0,186.3169,186.3782,186.1069,186.3782,51192.0
2019-12-13 13:50:00,213.02,213.39,213.02,213.21,49258.0,186.3957,186.7195,186.3957,186.562,49258.0
2019-12-13 13:55:00,213.2,213.34,213.2,213.2,64690.0,186.5532,186.6757,186.5532,186.5532,64690.0
2019-12-13 14:00:00,213.2,213.59,213.08,213.53,127562.0,186.5532,186.8945,186.4482,186.842,127562.0
2019-12-13 14:05:00,213.54,213.83,213.53,213.81,36791.0,186.8507,187.1045,186.842,187.087,36791.0
2019-12-13 14:10:00,213.78,213.83,213.73,213.77,38562.0,187.0607,187.1045,187.017,187.052,38562.0
2019-12-13 14:15:00,213.76,213.81,213.63,213.72,32447.0,187.0432,187.087,186.9295,187.0082,32447.0
2019-12-13 14:20:00,213.73,213.81,213.7,213.71,30315.0,187.017,187.087,186.9907,186.9995,30315.0
2019-12-13 14:25:00,213.73,213.77,213.6,213.7,26761.0,187.017,187.052,186.9032,186.9907,26761.0
2019-12-13 14:30:00,213.69,213.8,213.59,213.8,33116.0,186.982,187.0782,186.8945,187.0782,33116.0
2019-12-13 14:35:00,213.79,213.79,213.63,213.71,27889.0,187.0695,187.0695,186.9295,186.9995,27889.0
2019-12-13 14:40:00,213.72,213.88,213.52,213.88,92231.0,187.0082,187.1482,186.8332,187.1482,92231.0
2019-12-13 14:45:00,213.88,213.97,213.85,213.94,39190.0,187.1482,187.227,187.122,187.2007,39190.0
2019-12-13 14:50:00,213.94,214.14,213.83,214.14,36835.0,187.2007,187.3757,187.1045,187.3757,36835.0
2019-12-13 14:55:00,214.15,214.23,214.06,214.17,129963.0,187.3845,187.4545,187.3057,187.402,129963.0
2019-12-13 15:00:00,214.17,214.2,213.94,213.94,35014.0,187.402,187.4282,187.2007,187.2007,35014.0
2019-12-13 15:05:00,213.95,213.97,213.81,213.93,30489.0,187.2095,187.227,187.087,187.192,30489.0
2019-12-13 15:10:00,213.91,214.06,213.87,214.02,46759.0,187.1745,187.3057,187.1395,187.2707,46759.0
2019-12-13 15:15:00,214.03,214.08,213.89,214.06,36613.0,187.2795,187.3232,187.157,187.3057,36613.0
2019-12-13 15:20:00,214.06,214.12,213.96,214.0,85039.0,187.3057,187.3582,187.2182,187.2532,85039.0
2019-12-13 15:25:00,214.01,214.09,213.97,214.05,42369.0,187.262,187.332,187.227,187.297,42369.0
2019-12-13 15:30:00,214.06,214.13,214.04,214.1,44577.0,187.3057,187.367,187.2882,187.3407,44577.0
2019-12-13 15:35:00,214.09,214.15,213.88,214.12,43660.0,187.332,187.3845,187.1482,187.3582,43660.0
2019-12-13 15:40:00,214.12,214.13,213.98,214.0,34078.0,187.3582,187.367,187.2357,187.2532,34078.0
2019-12-13 15:45:00,213.99,214.02,213.89,213.97,42598.0,187.2445,187.2707,187.157,187.227,42598.0
2019-12-13 15:50:00,213.98,214.12,213.94,213.96,76350.0,187.2357,187.3582,187.2007,187.2182,76350.0
2019-12-13 15:55:00,213.94,214.12,213.91,214.08,161680.0,187.2007,187.3582,187.1745,187.3232,161680.0
2019-12-16 09:30:00,214.43,215.29,214.3,214.8,253108.0,187.6295,188.382,187.5157,187.9532,253108.0
2019-12-16 09:35:00,214.8,215.25,214.6,214.95,127538.0,187.9532,188.347,187.7782,188.0845,127538.0
2019-12-16 09:40:00,214.96,215.52,214.95,215.14,70628.0,188.0932,188.5832,188.0845,188.2507,70628.0
2019-12-16 09:45:00,215.17,215.61,215.13,215.61,75162.0,188.277,188.662,188.242,188.662,75162.0
2019-12-16 09:50:00,215.59,215.62,215.31,215.41,42455.0,188.6445,188.6707,188.3995,188.487,42455.0
2019-12-16 09:55:00,215.42,215.43,215.1,215.16,66727.0,188.4957,188.5045,188.2157,188.2682,66727.0
2019-12-16 10:00:00,215.17,215.4,215.1,215.24,56773.0,188.277,188.4782,188.2157,188.3382,56773.0
2019-12-16 10:05:00,215.31,215.48,215.24,215.3,66019.0,188.3995,188.5482,188.3382,188.3907,66019.0
2019-12-16 10:10:00,215.31,215.37,214.9,214.96,61361.0,188.3995,188.452,188.0407,188.0932,61361.0
2019-12-16 10:15:00,214.98,215.15,214.92,215.03,55083.0,188.1107,188.2595,188.0582,188.1545,55083.0
2019-12-16 10:20:00,215.04,215.46,215.01,215.41,46542.0,188.1632,188.5307,188.137,188.487,46542.0
2019-12-16 10:25:00,215.42,215.84,215.41,215.64,56172.0,188.4957,188.8632,188.487,188.6882,56172.0
2019-12-16 10:30:00,215.65,215.7,215.42,215.69,55193.0,188.697,188.7407,188.4957,188.732,55193.0
2019-12-16 10:35:00,215.68,215.75,215.47,215.73,53345.0,188.7232,188.7845,188.5395,188.767,53345.0
2019-12-16 10:40:00,215.73,215.85,215.71,215.8,33160.0,188.767,188.872,188.7495,188.8282,33160.0
2019-12-16 10:45:00,215.8,215.88,215.75,215.81,28791.0,188.8282,188.8982,188.7845,188.837,28791.0
2019-12-16 10:50:00,215.8,215.81,215.67,215.75,35502.0,188.8282,188.837,188.7145,188.7845,35502.0
2019-12-16 10:55:00,215.75,215.75,215.6,215.67,26848.0,188.7845,188.7845,188.6532,188.7145,26848.0
2019-12-16 11:00:00,215.67,215.88,215.6,215.88,28061.0,188.7145,188.8982,188.6532,188.8982,28061.0
2019-12-16 11:05:00,215.89,215.99,215.8,215.99,31287.0,188.907,188.9945,188.8282,188.9945,31287.0
2019-12-16 11:10:00,215.99,216.14,215.94,215.96,39299.0,188.9945,189.1257,188.9507,188.9682,39299.0
2019-12-16 11:15:00,215.95,215.95,215.71,215.81,37699.0,188.9595,188.9595,188.7495,188.837,37699.0
2019-12-16 11:20:00,215.8,215.93,215.7,215.78,23450.0,188.8282,188.942,188.7407,188.8107,23450.0
2019-12-16 11:25:00,215.78,215.84,215.64,215.67,26353.0,188.8107,188.8632,188.6882,188.7145,26353.0
2019-12-16 11:30:00,215.67,215.67,215.18,215.18,49671.0,188.7145,188.7145,188.2857,188.2857,49671.0
2019-12-16 11:35:00,215.19,215.32,215.03,215.31,52159.0,188.2945,188.4082,188.1545,188.3995,52159.0
2019-12-16 11:40:00,215.31,215.56,215.3,215.43,39866.0,188.3995,188.6182,188.3907,188.5045,39866.0
2019-12-16 11:45:00,215.46,215.64,215.42,215.64,36620.0,188.5307,188.6882,188.4957,188.6882,36620.0
2019-12-16 11:50:00,215.64,215.81,215.62,215.77,26903.0,188.6882,188.837,188.6707,188.802,26903.0
2019-12-16 11:55:00,215.76,215.81,215.66,215.75,36434.0,188.7932,188.837,188.7057,188.7845,36434.0
2019-12-16 12:00:00,215.8,216.03,215.78,215.9,24977.0,188.8282,189.0295,188.8107,188.9157,24977.0
2019-12-16 12:05:00,215.9,216.22,215.9,216.2,44225.0,188.9157,189.1957,188.9157,189.1782,44225.0
2019-12-16 12:10:00,216.22,216.27,216.02,216.15,35718.0,189.1957,189.2395,189.0207,189.1345,35718.0
2019-12-16 12:15:00,216.16,216.33,216.16,216.25,33207.0,189.1432,189.292,189.1432,189.222,33207.0
2019-12-16 12:20:00,216.25,216.35,216.21,216.31,36732.0,189.222,189.3095,189.187,189.2745,36732.0
2019-12-16 12:25:00,216.3,216.4,216.3,216.4,31169.0,189.2657,189.3532,189.2657,189.3532,31169.0
2019-12-16 12:30:00,216.4,216.56,216.23,216.4,57091.0,189.3532,189.4933,189.2045,189.3532,57091.0
2019-12-16 12:35:00,216.39,216.54,216.27,216.51,21766.0,189.3445,189.4758,189.2395,189.4495,21766.0
2019-12-16 12:40:00,216.51,216.72,216.48,216.49,24018.0,189.4495,189.6333,189.4232,189.432,24018.0
2019-12-16 12:45:00,216.48,216.54,216.38,216.45,20564.0,189.4232,189.4758,189.3357,189.397,20564.0
2019-12-16 12:50:00,216.44,216.59,216.39,216.55,24369.0,189.3882,189.5195,189.3445,189.4845,24369.0
2019-12-16 12:55:00,216.52,216.61,216.46,216.56,22475.0,189.4583,189.537,189.4057,189.4933,22475.0
2019-12-16 13:00:00,216.55,216.6,216.36,216.42,18512.0,189.4845,189.5283,189.3182,189.3707,18512.0
2019-12-16 13:05:00,216.41,216.57,216.41,216.46,22253.0,189.362,189.502,189.362,189.4057,22253.0
2019-12-16 13:10:00,216.44,216.44,216.25,216.31,29026.0,189.3882,189.3882,189.222,189.2745,29026.0
2019-12-16 13:15:00,216.31,216.34,216.14,216.14,35596.0,189.2745,189.3007,189.1257,189.1257,35596.0
2019-12-16 13:20:00,216.14,216.18,216.06,216.11,29026.0,189.1257,189.1607,189.0557,189.0995,29026.0
2019-12-16 13:25:00,216.12,216.24,216.11,216.22,22641.0,189.1082,189.2132,189.0995,189.1957,22641.0
2019-12-16 13:30:00,216.27,216.31,216.21,216.28,12554.0,189.2395,189.2745,189.187,189.2482,12554.0
2019-12-16 13:35:00,216.27,216.32,216.17,216.19,24097.0,189.2395,189.2832,189.152,189.1695,24097.0
2019-12-16 13:40:00,216.19,216.27,216.11,216.19,20995.0,189.1695,189.2395,189.0995,189.1695,20995.0
2019-12-16 13:45:00,216.18,216.24,216.16,216.2,9844.0,189.1607,189.2132,189.1432,189.1782,9844.0
2019-12-16 13:50:00,216.18,216.2,216.1,216.17,13623.0,189.1607,189.1782,189.0907,189.152,13623.0
2019-12-16 13:55:00,216.16,216.23,216.13,216.14,24730.0,189.1432,189.2045,189.117,189.1257,24730.0
2019-12-16 14:00:00,216.14,216.16,216.07,216.07,24188.0,189.1257,189.1432,189.0645,189.0645,24188.0
2019-12-16 14:05:00,216.09,216.1,215.96,216.03,46482.0,189.082,189.0907,188.9682,189.0295,46482.0
2019-12-16 14:10:00,216.03,216.06,215.86,215.9,40610.0,189.0295,189.0557,188.8807,188.9157,40610.0
2019-12-16 14:15:00,215.91,215.97,215.7,215.81,50628.0,188.9245,188.977,188.7407,188.837,50628.0
2019-12-16 14:20:00,215.79,215.93,215.77,215.84,18341.0,188.8195,188.942,188.802,188.8632,18341.0
2019-12-16 14:25:00,215.86,215.95,215.86,215.95,14253.0,188.8807,188.9595,188.8807,188.9595,14253.0
2019-12-16 14:30:00,215.92,215.94,215.77,215.81,17420.0,188.9332,188.9507,188.802,188.837,17420.0
2019-12-16 14:35:00,215.81,216.0,215.81,216.0,23287.0,188.837,189.0032,188.837,189.0032,23287.0
2019-12-16 14:40:00,215.99,216.02,215.95,216.01,27114.0,188.9945,189.0207,188.9595,189.012,27114.0
2019-12-16 14:45:00,216.02,216.07,215.95,215.97,25151.0,189.0207,189.0645,188.9595,188.977,25151.0
2019-12-16 14:50:00,215.97,216.11,215.94,215.97,34119.0,188.977,189.0995,188.9507,188.977,34119.0
2019-12-16 14:55:00,215.99,216.01,215.94,215.98,40494.0,188.9945,189.012,188.9507,188.9857,40494.0
2019-12-16 15:00:00,215.98,216.08,215.92,216.0,35582.0,188.9857,189.0732,188.9332,189.0032,35582.0
2019-12-16 15:05:00,216.02,216.04,215.97,216.01,27536.0,189.0207,189.0382,188.977,189.012,27536.0
2019-12-16 15:10:00,216.0,216.09,215.99,216.03,33870.0,189.0032,189.082,188.9945,189.0295,33870.0
2019-12-16 15:15:00,216.05,216.12,215.99,216.06,26290.0,189.047,189.1082,188.9945,189.0557,26290.0
2019-12-16 15:20:00,216.07,216.12,216.02,216.05,37202.0,189.0645,189.1082,189.0207,189.047,37202.0
2019-12-16 15:25:00,216.04,216.05,215.82,215.85,48233.0,189.0382,189.047,188.8457,188.872,48233.0
2019-12-16 15:30:00,215.85,216.16,215.83,216.13,44601.0,188.872,189.1432,188.8545,189.117,44601.0
2019-12-16 15:35:00,216.13,216.16,215.93,216.02,55972.0,189.117,189.1432,188.942,189.0207,55972.0
2019-12-16 15:40:00,216.02,216.02,215.89,215.93,36659.0,189.0207,189.0207,188.907,188.942,36659.0
2019-12-16 15:45:00,215.93,215.97,215.69,215.78,61864.0,188.942,188.977,188.732,188.8107,61864.0
2019-12-16 15:50:00,215.8,215.87,215.6,215.75,83099.0,188.8282,188.8895,188.6532,188.7845,83099.0
2019-12-16 15:55:00,215.74,215.8,215.52,215.57,165393.0,188.7757,188.8282,188.5832,188.627,165393.0
2019-12-17 09:30:00,215.78,217.21,215.78,216.83,342884.0,188.8107,190.062,188.8107,189.7295,342884.0
2019-12-17 09:35:00,216.83,217.46,216.82,217.38,115857.0,189.7295,190.2808,189.7208,190.2108,115857.0
2019-12-17 09:40:00,217.37,217.48,216.8,217.42,124298.0,190.202,190.2983,189.7033,190.2458,124298.0
2019-12-17 09:45:00,217.43,217.57,216.91,217.13,177507.0,190.2545,190.377,189.7995,189.992,177507.0
2019-12-17 09:50:00,217.15,217.55,217.08,217.55,80323.0,190.0095,190.3595,189.9483,190.3595,80323.0
2019-12-17 09:55:00,217.55,217.99,217.54,217.94,179441.0,190.3595,190.7445,190.3508,190.7008,179441.0
2019-12-17 10:00:00,217.82,218.21,217.61,218.09,160335.0,190.5958,190.937,190.412,190.832,160335.0
2019-12-17 10:05:00,218.09,218.17,217.74,217.79,93239.0,190.832,190.902,190.5258,190.5695,93239.0
2019-12-17 10:10:00,217.78,218.08,217.64,218.04,73822.0,190.5608,190.8233,190.4383,190.7883,73822.0
2019-12-17 10:15:00,218.06,218.16,217.85,218.06,71410.0,190.8058,190.8933,190.622,190.8058,71410.0
2019-12-17 10:20:00,218.07,218.27,217.86,218.25,80994.0,190.8145,190.9895,190.6308,190.972,80994.0
2019-12-17 10:25:00,218.25,218.4,218.12,218.22,65226.0,190.972,191.1033,190.8583,190.9458,65226.0
2019-12-17 10:30:00,218.2,218.27,218.12,218.15,52920.0,190.9283,190.9895,190.8583,190.8845,52920.0
2019-12-17 10:35:00,218.16,218.18,218.03,218.03,48396.0,190.8933,190.9108,190.7795,190.7795,48396.0
2019-12-17 10:40:00,218.01,218.1,217.88,217.96,53901.0,190.762,190.8408,190.6483,190.7183,53901.0
2019-12-17 10:45:00,217.99,218.35,217.95,218.33,57642.0,190.7445,191.0595,190.7095,191.042,57642.0
2019-12-17 10:50:00,218.33,218.38,217.94,218.02,54130.0,191.042,191.0858,190.7008,190.7708,54130.0
2019-12-17 10:55:00,218.03,218.25,217.97,218.21,44744.0,190.7795,190.972,190.727,190.937,44744.0
2019-12-17 11:00:00,218.18,218.35,218.16,218.32,25672.0,190.9108,191.0595,190.8933,191.0333,25672.0
2019-12-17 11:05:00,218.32,218.43,218.27,218.36,32187.0,191.0333,191.1295,190.9895,191.0683,32187.0
2019-12-17 11:10:00,218.36,218.71,218.33,218.53,72671.0,191.0683,191.3745,191.042,191.217,72671.0
2019-12-17 11:15:00,218.56,218.64,218.48,218.62,48638.0,191.2433,191.3133,191.1733,191.2958,48638.0
2019-12-17 11:20:00,218.62,218.81,218.46,218.54,65316.0,191.2958,191.462,191.1558,191.2258,65316.0
2019-12-17 11:25:00,218.53,218.8,218.53,218.73,66993.0,191.217,191.4533,191.217,191.392,66993.0
2019-12-17 11:30:00,218.73,218.95,218.55,218.92,50036.0,191.392,191.5845,191.2345,191.5583,50036.0
2019-12-17 11:35:00,218.93,219.08,218.93,219.01,55167.0,191.567,191.6983,191.567,191.637,55167.0
2019-12-17 11:40:00,218.99,219.15,218.77,218.8,47210.0,191.6195,191.7595,191.427,191.4533,47210.0
2019-12-17 11:45:00,218.78,218.86,218.71,218.85,43999.0,191.4358,191.5058,191.3745,191.497,43999.0
2019-12-17 11:50:00,218.86,219.01,218.73,218.89,38120.0,191.5058,191.637,191.392,191.532,38120.0
2019-12-17 11:55:00,218.89,219.11,218.89,219.09,42635.0,191.532,191.7245,191.532,191.707,42635.0
2019-12-17 12:00:00,219.11,219.27,219.03,219.14,35885.0,191.7245,191.8645,191.6545,191.7508,35885.0
2019-12-17 12:05:00,219.16,219.32,219.14,219.24,58982.0,191.7683,191.9083,191.7508,191.8383,58982.0
2019-12-17 12:10:00,219.23,219.37,219.07,219.24,44952.0,191.8295,191.952,191.6895,191.8383,44952.0
2019-12-17 12:15:00,219.25,219.38,219.15,219.35,31234.0,191.847,191.9608,191.7595,191.9345,31234.0
2019-12-17 12:20:00,219.33,219.33,219.05,219.12,21389.0,191.917,191.917,191.672,191.7333,21389.0
2019-12-17 12:25:00,219.13,219.18,219.03,219.03,34687.0,191.742,191.7858,191.6545,191.6545,34687.0
2019-12-17 12:30:00,219.02,219.21,219.02,219.18,27404.0,191.6458,191.812,191.6458,191.7858,27404.0
2019-12-17 12:35:00,219.16,219.35,219.08,219.33,32095.0,191.7683,191.9345,191.6983,191.917,32095.0
2019-12-17 12:40:00,219.33,219.44,219.3,219.36,29686.0,191.917,192.0133,191.8908,191.9433,29686.0
2019-12-17 12:45:00,219.38,219.45,219.09,219.09,39479.0,191.9608,192.022,191.707,191.707,39479.0
2019-12-17 12:50:00,219.11,219.24,218.85,219.24,61506.0,191.7245,191.8383,191.497,191.8383,61506.0
2019-12-17 12:55:00,219.24,219.36,219.09,219.21,34974.0,191.8383,191.9433,191.707,191.812,34974.0
2019-12-17 13:00:00,219.19,219.21,219.03,219.06,41987.0,191.7945,191.812,191.6545,191.6808,41987.0
2019-12-17 13:05:00,219.05,219.11,218.94,219.04,31165.0,191.672,191.7245,191.5758,191.6633,31165.0
2019-12-17 13:10:00,219.04,219.08,218.82,218.98,24741.0,191.6633,191.6983,191.4708,191.6108,24741.0
2019-12-17 13:15:00,218.96,219.04,218.87,218.91,38522.0,191.5933,191.6633,191.5145,191.5495,38522.0
2019-12-17 13:20:00,218.9,218.94,218.63,218.78,84406.0,191.5408,191.5758,191.3045,191.4358,84406.0
2019-12-17 13:25:00,218.8,218.8,218.51,218.58,34528.0,191.4533,191.4533,191.1995,191.2608,34528.0
2019-12-17 13:30:00,218.56,218.69,218.52,218.68,33406.0,191.2433,191.357,191.2083,191.3483,33406.0
2019-12-17 13:35:00,218.7,218.74,218.59,218.7,28732.0,191.3658,191.4008,191.2695,191.3658,28732.0
2019-12-17 13:40:00,218.69,218.69,218.58,218.66,23816.0,191.357,191.357,191.2608,191.3308,23816.0
2019-12-17 13:45:00,218.65,218.79,218.62,218.75,23875.0,191.322,191.4445,191.2958,191.4095,23875.0
2019-12-17 13:50:00,218.75,218.78,218.61,218.73,24967.0,191.4095,191.4358,191.287,191.392,24967.0
2019-12-17 13:55:00,218.73,218.78,218.61,218.78,61848.0,191.392,191.4358,191.287,191.4358,61848.0
2019-12-17 14:00:00,218.79,218.85,218.6,218.7,52570.0,191.4445,191.497,191.2783,191.3658,52570.0
2019-12-17 14:05:00,218.67,218.78,218.56,218.68,23947.0,191.3395,191.4358,191.2433,191.3483,23947.0
2019-12-17 14:10:00,218.72,218.87,218.7,218.73,38773.0,191.3833,191.5145,191.3658,191.392,38773.0
2019-12-17 14:15:00,218.72,218.83,218.62,218.77,43201.0,191.3833,191.4795,191.2958,191.427,43201.0
2019-12-17 14:20:00,218.78,218.84,218.66,218.74,45024.0,191.4358,191.4883,191.3308,191.4008,45024.0
2019-12-17 14:25:00,218.75,218.8,218.64,218.66,28702.0,191.4095,191.4533,191.3133,191.3308,28702.0
2019-12-17 14:30:00,218.68,218.73,218.64,218.64,24213.0,191.3483,191.392,191.3133,191.3133,24213.0
2019-12-17 14:35:00,218.65,218.67,218.55,218.65,27155.0,191.322,191.3395,191.2345,191.322,27155.0
2019-12-17 14:40:00,218.65,218.65,218.55,218.58,37902.0,191.322,191.322,191.2345,191.2608,37902.0
2019-12-17 14:45:00,218.56,218.65,218.56,218.63,33357.0,191.2433,191.322,191.2433,191.3045,33357.0
2019-12-17 14:50:00,218.64,218.69,218.54,218.62,38452.0,191.3133,191.357,191.2258,191.2958,38452.0
2019-12-17 14:55:00,218.62,218.65,218.59,218.6,26448.0,191.2958,191.322,191.2695,191.2783,26448.0
2019-12-17 15:00:00,218.59,218.6,218.36,218.37,32425.0,191.2695,191.2783,191.0683,191.077,32425.0
2019-12-17 15:05:00,218.37,218.38,218.25,218.3,27856.0,191.077,191.0858,190.972,191.0158,27856.0
2019-12-17 15:10:00,218.32,218.35,217.96,218.02,95929.0,191.0333,191.0595,190.7183,190.7708,95929.0
2019-12-17 15:15:00,218.02,218.1,217.97,217.97,60794.0,190.7708,190.8408,190.727,190.727,60794.0
2019-12-17 15:20:00,217.99,218.14,217.98,218.08,55705.0,190.7445,190.8758,190.7358,190.8233,55705.0
2019-12-17 15:25:00,218.07,218.13,217.81,217.84,48131.0,190.8145,190.867,190.587,190.6133,48131.0
2019-12-17 15:30:00,217.85,217.96,217.84,217.9,41862.0,190.622,190.7183,190.6133,190.6658,41862.0
2019-12-17 15:35:00,217.9,218.2,217.89,218.05,64304.0,190.6658,190.9283,190.657,190.797,64304.0
2019-12-17 15:40:00,218.06,218.1,217.94,217.99,48466.0,190.8058,190.8408,190.7008,190.7445,48466.0
2019-12-17 15:45:00,217.98,218.04,217.94,218.03,54369.0,190.7358,190.7883,190.7008,190.7795,54369.0
2019-12-17 15:50:00,218.04,218.11,217.76,217.84,125246.0,190.7883,190.8495,190.5433,190.6133,125246.0
2019-12-17 15:55:00,217.83,217.93,217.67,217.7,262982.0,190.6045,190.692,190.4645,190.4908,262982.0
2019-12-18 09:30:00,218.21,219.17,218.14,219.16,251663.0,190.937,191.777,190.8758,191.7683,251663.0
2019-12-18 09:35:00,219.14,219.48,218.9,219.02,131661.0,191.7508,192.0483,191.5408,191.6458,131661.0
2019-12-18 09:40:00,219.07,219.39,218.91,219.37,83682.0,191.6895,191.9695,191.5495,191.952,83682.0
2019-12-18 09:45:00,219.39,219.59,219.13,219.23,68465.0,191.9695,192.1445,191.742,191.8295,68465.0
2019-12-18 09:50:00,219.22,219.27,218.91,219.27,51569.0,191.8208,191.8645,191.5495,191.8645,51569.0
2019-12-18 09:55:00,219.24,219.34,219.09,219.1,37318.0,191.8383,191.9258,191.707,191.7158,37318.0
2019-12-18 10:00:00,219.09,219.44,218.96,219.0,68007.0,191.707,192.0133,191.5933,191.6283,68007.0
2019-12-18 10:05:00,219.03,219.21,218.84,218.94,39789.0,191.6545,191.812,191.4883,191.5758,39789.0
2019-12-18 10:10:00,218.96,219.28,218.88,219.28,83970.0,191.5933,191.8733,191.5233,191.8733,83970.0
2019-12-18 10:15:00,219.27,219.39,219.1,219.24,53085.0,191.8645,191.9695,191.7158,191.8383,53085.0
2019-12-18 10:20:00,219.22,219.22,218.82,219.02,49114.0,191.8208,191.8208,191.4708,191.6458,49114.0
2019-12-18 10:25:00,219.01,219.14,218.51,218.56,60132.0,191.637,191.7508,191.1995,191.2433,60132.0
2019-12-18 10:30:00,218.58,218.81,218.48,218.73,51384.0,191.2608,191.462,191.1733,191.392,51384.0
2019-12-18 10:35:00,218.74,218.8,218.56,218.71,43482.0,191.4008,191.4533,191.2433,191.3745,43482.0
2019-12-18 10:40:00,218.67,218.67,218.46,218.52,52922.0,191.3395,191.3395,191.1558,191.2083,52922.0
2019-12-18 10:45:00,218.54,218.54,218.23,218.46,47388.0,191.2258,191.2258,190.9545,191.1558,47388.0
2019-12-18 10:50:00,218.46,218.64,218.46,218.53,48860.0,191.1558,191.3133,191.1558,191.217,48860.0
2019-12-18 10:55:00,218.52,218.59,218.42,218.53,55663.0,191.2083,191.2695,191.1208,191.217,55663.0
2019-12-18 11:00:00,218.55,218.57,218.34,218.48,49730.0,191.2345,191.252,191.0508,191.1733,49730.0
2019-12-18 11:05:00,218.48,218.54,218.36,218.46,30305.0,191.1733,191.2258,191.0683,191.1558,30305.0
2019-12-18 11:10:00,218.47,218.84,218.47,218.65,42238.0,191.1645,191.4883,191.1645,191.322,42238.0
2019-12-18 11:15:00,218.68,218.9,218.57,218.82,31597.0,191.3483,191.5408,191.252,191.4708,31597.0
2019-12-18 11:20:00,218.83,218.91,218.77,218.86,30268.0,191.4795,191.5495,191.427,191.5058,30268.0
2019-12-18 11:25:00,218.88,218.94,218.69,218.93,34152.0,191.5233,191.5758,191.357,191.567,34152.0
2019-12-18 11:30:00,218.93,218.95,218.63,218.63,36469.0,191.567,191.5845,191.3045,191.3045,36469.0
2019-12-18 11:35:00,218.65,218.7,218.45,218.67,75928.0,191.322,191.3658,191.147,191.3395,75928.0
2019-12-18 11:40:00,218.65,218.85,218.65,218.66,24834.0,191.322,191.497,191.322,191.3308,24834.0
2019-12-18 11:45:00,218.65,218.71,218.49,218.62,48376.0,191.322,191.3745,191.182,191.2958,48376.0
2019-12-18 11:50:00,218.62,218.69,218.5,218.54,27664.0,191.2958,191.357,191.1908,191.2258,27664.0
2019-12-18 11:55:00,218.53,218.6,218.52,218.53,28015.0,191.217,191.2783,191.2083,191.217,28015.0
2019-12-18 12:00:00,218.55,218.65,218.47,218.59,35052.0,191.2345,191.322,191.1645,191.2695,35052.0
2019-12-18 12:05:00,218.61,218.61,218.43,218.53,34042.0,191.287,191.287,191.1295,191.217,34042.0
2019-12-18 12:10:00,218.52,218.59,218.34,218.46,32213.0,191.2083,191.2695,191.0508,191.1558,32213.0
2019-12-18 12:15:00,218.47,218.53,218.4,218.4,23017.0,191.1645,191.217,191.1033,191.1033,23017.0
2019-12-18 12:20:00,218.41,218.44,218.28,218.41,21627.0,191.112,191.1383,190.9983,191.112,21627.0
2019-12-18 12:25:00,218.41,218.44,218.29,218.29,27114.0,191.112,191.1383,191.007,191.007,27114.0
2019-12-18 12:30:00,218.25,218.43,218.2,218.43,34244.0,190.972,191.1295,190.9283,191.1295,34244.0
2019-12-18 12:35:00,218.43,218.56,218.4,218.56,30096.0,191.1295,191.2433,191.1033,191.2433,30096.0
2019-12-18 12:40:00,218.56,218.61,218.51,218.59,36693.0,191.2433,191.287,191.1995,191.2695,36693.0
2019-12-18 12:45:00,218.59,218.59,218.41,218.42,24159.0,191.2695,191.2695,191.112,191.1208,24159.0
2019-12-18 12:50:00,218.43,218.58,218.42,218.58,17644.0,191.1295,191.2608,191.1208,191.2608,17644.0
2019-12-18 12:55:00,218.59,218.68,218.57,218.58,33224.0,191.2695,191.3483,191.252,191.2608,33224.0
2019-12-18 13:00:00,218.61,218.73,218.58,218.7,20818.0,191.287,191.392,191.2608,191.3658,20818.0
2019-12-18 13:05:00,218.7,218.75,218.63,218.66,20188.0,191.3658,191.4095,191.3045,191.3308,20188.0
2019-12-18 13:10:00,218.64,218.68,218.58,218.67,13074.0,191.3133,191.3483,191.2608,191.3395,13074.0
2019-12-18 13:15:00,218.68,218.68,218.4,218.48,54565.0,191.3483,191.3483,191.1033,191.1733,54565.0
2019-12-18 13:20:00,218.49,218.5,218.28,218.3,38186.0,191.182,191.1908,190.9983,191.0158,38186.0
2019-12-18 13:25:00,218.31,218.34,218.06,218.09,73967.0,191.0245,191.0508,190.8058,190.832,73967.0
2019-12-18 13:30:00,218.09,218.11,217.79,217.82,85645.0,190.832,190.8495,190.5695,190.5958,85645.0
2019-12-18 13:35:00,217.82,218.0,217.64,217.99,102908.0,190.5958,190.7533,190.4383,190.7445,102908.0
2019-12-18 13:40:00,217.99,218.12,217.89,218.09,28139.0,190.7445,190.8583,190.657,190.832,28139.0
2019-12-18 13:45:00,218.11,218.29,218.09,218.23,21268.0,190.8495,191.007,190.832,190.9545,21268.0
2019-12-18 13:50:00,218.23,218.41,218.2,218.4,47262.0,190.9545,191.112,190.9283,191.1033,47262.0
2019-12-18 13:55:00,218.4,218.52,218.22,218.23,16595.0,191.1033,191.2083,190.9458,190.9545,16595.0
2019-12-18 14:00:00,218.25,218.28,218.05,218.28,17202.0,190.972,190.9983,190.797,190.9983,17202.0
2019-12-18 14:05:00,218.28,218.53,218.28,218.46,28757.0,190.9983,191.217,190.9983,191.1558,28757.0
2019-12-18 14:10:00,218.43,218.43,218.27,218.43,13874.0,191.1295,191.1295,190.9895,191.1295,13874.0
2019-12-18 14:15:00,218.41,218.49,218.37,218.42,16384.0,191.112,191.182,191.077,191.1208,16384.0
2019-12-18 14:20:00,218.44,218.47,218.38,218.38,21022.0,191.1383,191.1645,191.0858,191.0858,21022.0
2019-12-18 14:25:00,218.41,218.51,218.41,218.5,18804.0,191.112,191.1995,191.112,191.1908,18804.0
2019-12-18 14:30:00,218.5,218.58,218.49,218.56,35023.0,191.1908,191.2608,191.182,191.2433,35023.0
2019-12-18 14:35:00,218.56,218.65,218.56,218.58,26134.0,191.2433,191.322,191.2433,191.2608,26134.0
2019-12-18 14:40:00,218.59,218.64,218.44,218.5,38989.0,191.2695,191.3133,191.1383,191.1908,38989.0
2019-12-18 14:45:00,218.46,218.55,218.45,218.52,32005.0,191.1558,191.2345,191.147,191.2083,32005.0
2019-12-18 14:50:00,218.53,218.6,218.46,218.46,28910.0,191.217,191.2783,191.1558,191.1558,28910.0
2019-12-18 14:55:00,218.48,218.57,218.46,218.5,36567.0,191.1733,191.252,191.1558,191.1908,36567.0
2019-12-18 15:00:00,218.51,218.59,218.46,218.5,27263.0,191.1995,191.2695,191.1558,191.1908,27263.0
2019-12-18 15:05:00,218.53,218.54,218.47,218.53,21936.0,191.217,191.2258,191.1645,191.217,21936.0
2019-12-18 15:10:00,218.52,218.52,218.37,218.45,27933.0,191.2083,191.2083,191.077,191.147,27933.0
2019-12-18 15:15:00,218.45,218.59,218.43,218.59,36235.0,191.147,191.2695,191.1295,191.2695,36235.0
2019-12-18 15:20:00,218.59,218.6,218.45,218.53,52336.0,191.2695,191.2783,191.147,191.217,52336.0
2019-12-18 15:25:00,218.52,218.53,218.42,218.44,19837.0,191.2083,191.217,191.1208,191.1383,19837.0
2019-12-18 15:30:00,218.45,218.48,218.22,218.29,29362.0,191.147,191.1733,190.9458,191.007,29362.0
2019-12-18 15:35:00,218.3,218.35,218.24,218.29,25807.0,191.0158,191.0595,190.9633,191.007,25807.0
2019-12-18 15:40:00,218.29,218.54,218.29,218.49,39357.0,191.007,191.2258,191.007,191.182,39357.0
2019-12-18 15:45:00,218.48,218.48,218.13,218.27,49896.0,191.1733,191.1733,190.867,190.9895,49896.0
2019-12-18 15:50:00,218.28,218.28,218.1,218.14,83333.0,190.9983,190.9983,190.8408,190.8758,83333.0
2019-12-18 15:55:00,218.14,218.3,218.0,218.08,227692.0,190.8758,191.0158,190.7533,190.8233,227692.0
2019-12-19 09:30:00,218.48,219.11,218.28,219.11,159275.0,191.1733,191.7245,190.9983,191.7245,159275.0
2019-12-19 09:35:00,219.19,219.27,218.46,218.93,58494.0,191.7945,191.8645,191.1558,191.567,58494.0
2019-12-19 09:40:00,218.92,219.33,218.81,219.27,96689.0,191.5583,191.917,191.462,191.8645,96689.0
2019-12-19 09:45:00,219.32,219.33,218.78,219.19,59553.0,191.9083,191.917,191.4358,191.7945,59553.0
2019-12-19 09:50:00,219.21,219.21,218.97,219.06,39440.0,191.812,191.812,191.602,191.6808,39440.0
2019-12-19 09:55:00,219.06,219.23,218.82,218.83,46253.0,191.6808,191.8295,191.4708,191.4795,46253.0
2019-12-19 10:00:00,218.78,219.36,218.77,219.31,55988.0,191.4358,191.9433,191.427,191.8995,55988.0
2019-12-19 10:05:00,219.33,219.48,219.29,219.45,55006.0,191.917,192.0483,191.882,192.022,55006.0
2019-12-19 10:10:00,219.45,219.47,219.35,219.4,69771.0,192.022,192.0395,191.9345,191.9783,69771.0
2019-12-19 10:15:00,219.41,219.49,219.2,219.49,39380.0,191.987,192.057,191.8033,192.057,39380.0
2019-12-19 10:20:00,219.49,219.54,219.28,219.52,47678.0,192.057,192.1008,191.8733,192.0833,47678.0
2019-12-19 10:25:00,219.51,219.53,219.39,219.45,37945.0,192.0745,192.092,191.9695,192.022,37945.0
2019-12-19 10:30:00,219.41,219.42,219.28,219.32,35087.0,191.987,191.9958,191.8733,191.9083,35087.0
2019-12-19 10:35:00,219.31,219.67,219.3,219.65,45710.0,191.8995,192.2145,191.8908,192.197,45710.0
2019-12-19 10:40:00,219.66,219.79,219.59,219.73,44478.0,192.2058,192.3195,192.1445,192.267,44478.0
2019-12-19 10:45:00,219.74,219.87,219.72,219.76,43468.0,192.2758,192.3896,192.2583,192.2933,43468.0
2019-12-19 10:50:00,219.77,219.82,219.65,219.8,39803.0,192.302,192.3458,192.197,192.3283,39803.0
2019-12-19 10:55:00,219.8,219.84,219.71,219.78,32258.0,192.3283,192.3633,192.2495,192.3108,32258.0
2019-12-19 11:00:00,219.79,219.84,219.76,219.81,31939.0,192.3195,192.3633,192.2933,192.337,31939.0
2019-12-19 11:05:00,219.81,219.92,219.78,219.92,31590.0,192.337,192.4333,192.3108,192.4333,31590.0
2019-12-19 11:10:00,219.93,219.97,219.83,219.9,31096.0,192.4421,192.4771,192.3545,192.4158,31096.0
2019-12-19 11:15:00,219.9,219.96,219.85,219.91,28518.0,192.4158,192.4683,192.372,192.4246,28518.0
2019-12-19 11:20:00,219.92,220.08,219.88,219.91,56039.0,192.4333,192.5733,192.3983,192.4246,56039.0
2019-12-19 11:25:00,219.91,219.92,219.52,219.58,60008.0,192.4246,192.4333,192.0833,192.1358,60008.0
2019-12-19 11:30:00,219.59,219.77,219.55,219.73,33158.0,192.1445,192.302,192.1095,192.267,33158.0
2019-12-19 11:35:00,219.73,219.73,219.51,219.54,39905.0,192.267,192.267,192.0745,192.1008,39905.0
2019-12-19 11:40:00,219.52,219.6,219.5,219.57,36826.0,192.0833,192.1533,192.0658,192.127,36826.0
2019-12-19 11:45:00,219.57,219.59,219.44,219.55,34658.0,192.127,192.1445,192.0133,192.1095,34658.0
2019-12-19 11:50:00,219.55,219.69,219.54,219.68,26595.0,192.1095,192.232,192.1008,192.2233,26595.0
2019-12-19 11:55:00,219.67,219.84,219.55,219.78,24344.0,192.2145,192.3633,192.1095,192.3108,24344.0
2019-12-19 12:00:00,219.79,219.89,219.67,219.79,26487.0,192.3195,192.4071,192.2145,192.3195,26487.0
2019-12-19 12:05:00,219.78,219.91,219.73,219.86,26523.0,192.3108,192.4246,192.267,192.3808,26523.0
2019-12-19 12:10:00,219.86,219.91,219.8,219.9,14519.0,192.3808,192.4246,192.3283,192.4158,14519.0
2019-12-19 12:15:00,219.9,219.91,219.8,219.85,25495.0,192.4158,192.4246,192.3283,192.372,25495.0
2019-12-19 12:20:00,219.86,219.86,219.65,219.77,20392.0,192.3808,192.3808,192.197,192.302,20392.0
2019-12-19 12:25:00,219.76,219.93,219.76,219.85,34847.0,192.2933,192.4421,192.2933,192.372,34847.0
2019-12-19 12:30:00,219.86,219.95,219.83,219.93,18568.0,192.3808,192.4596,192.3545,192.4421,18568.0
2019-12-19 12:35:00,219.94,220.1,219.92,220.09,28688.0,192.4508,192.5908,192.4333,192.5821,28688.0
2019-12-19 12:40:00,220.08,220.09,220.0,220.01,23651.0,192.5733,192.5821,192.5033,192.5121,23651.0
2019-12-19 12:45:00,220.0,220.08,220.0,220.01,22146.0,192.5033,192.5733,192.5033,192.5121,22146.0
2019-12-19 12:50:00,220.0,220.02,219.95,219.99,18257.0,192.5033,192.5208,192.4596,192.4946,18257.0
2019-12-19 12:55:00,220.0,220.1,219.96,219.97,19243.0,192.5033,192.5908,192.4683,192.4771,19243.0
2019-12-19 13:00:00,219.96,220.04,219.91,219.99,20896.0,192.4683,192.5383,192.4246,192.4946,20896.0
2019-12-19 13:05:00,220.01,220.12,220.01,220.1,30677.0,192.5121,192.6083,192.5121,192.5908,30677.0
2019-12-19 13:10:00,220.1,220.23,220.06,220.2,24822.0,192.5908,192.7046,192.5558,192.6783,24822.0
2019-12-19 13:15:00,220.21,220.29,220.18,220.23,27127.0,192.6871,192.7571,192.6608,192.7046,27127.0
2019-12-19 13:20:00,220.23,220.24,220.11,220.14,21902.0,192.7046,192.7133,192.5996,192.6258,21902.0
2019-12-19 13:25:00,220.14,220.21,220.13,220.19,20678.0,192.6258,192.6871,192.6171,192.6696,20678.0
2019-12-19 13:30:00,220.19,220.31,220.18,220.31,54265.0,192.6696,192.7746,192.6608,192.7746,54265.0
2019-12-19 13:35:00,220.31,220.46,220.31,220.46,32810.0,192.7746,192.9058,192.7746,192.9058,32810.0
2019-12-19 13:40:00,220.46,220.63,220.45,220.63,36632.0,192.9058,193.0546,192.8971,193.0546,36632.0
2019-12-19 13:45:00,220.62,220.64,220.53,220.58,17941.0,193.0458,193.0633,192.9671,193.0108,17941.0
2019-12-19 13:50:00,220.58,220.62,220.43,220.45,27090.0,193.0108,193.0458,192.8796,192.8971,27090.0
2019-12-19 13:55:00,220.45,220.46,220.35,220.42,35915.0,192.8971,192.9058,192.8096,192.8708,35915.0
2019-12-19 14:00:00,220.42,220.49,220.36,220.44,22834.0,192.8708,192.9321,192.8183,192.8883,22834.0
2019-12-19 14:05:00,220.47,220.7,220.45,220.63,38750.0,192.9146,193.1158,192.8971,193.0546,38750.0
2019-12-19 14:10:00,220.65,220.75,220.65,220.73,34049.0,193.0721,193.1596,193.0721,193.1421,34049.0
2019-12-19 14:15:00,220.73,220.77,220.58,220.64,41146.0,193.1421,193.1771,193.0108,193.0633,41146.0
2019-12-19 14:20:00,220.64,220.73,220.64,220.67,23982.0,193.0633,193.1421,193.0633,193.0896,23982.0
2019-12-19 14:25:00,220.66,220.66,220.47,220.5,43632.0,193.0808,193.0808,192.9146,192.9408,43632.0
2019-12-19 14:30:00,220.51,220.56,220.44,220.46,19374.0,192.9496,192.9933,192.8883,192.9058,19374.0
2019-12-19 14:35:00,220.47,220.47,220.35,220.37,34156.0,192.9146,192.9146,192.8096,192.8271,34156.0
2019-12-19 14:40:00,220.37,220.48,220.3,220.46,37393.0,192.8271,192.9233,192.7658,192.9058,37393.0
2019-12-19 14:45:00,220.46,220.56,220.45,220.55,33536.0,192.9058,192.9933,192.8971,192.9846,33536.0
2019-12-19 14:50:00,220.56,220.6,220.51,220.55,29934.0,192.9933,193.0283,192.9496,192.9846,29934.0
2019-12-19 14:55:00,220.56,220.63,220.55,220.56,33558.0,192.9933,193.0546,192.9846,192.9933,33558.0
2019-12-19 15:00:00,220.56,220.56,220.38,220.39,35124.0,192.9933,192.9933,192.8358,192.8446,35124.0
2019-12-19 15:05:00,220.39,220.53,220.38,220.48,28997.0,192.8446,192.9671,192.8358,192.9233,28997.0
2019-12-19 15:10:00,220.5,220.55,220.46,220.5,29755.0,192.9408,192.9846,192.9058,192.9408,29755.0
2019-12-19 15:15:00,220.51,220.51,220.39,220.47,28253.0,192.9496,192.9496,192.8446,192.9146,28253.0
2019-12-19 15:20:00,220.46,220.53,220.4,220.4,36469.0,192.9058,192.9671,192.8533,192.8533,36469.0
2019-12-19 15:25:00,220.4,220.4,220.11,220.2,36306.0,192.8533,192.8533,192.5996,192.6783,36306.0
2019-12-19 15:30:00,220.21,220.3,220.18,220.2,44243.0,192.6871,192.7658,192.6608,192.6783,44243.0
2019-12-19 15:35:00,220.19,220.19,219.95,220.07,49066.0,192.6696,192.6696,192.4596,192.5646,49066.0
2019-12-19 15:40:00,220.06,220.11,220.0,220.11,32844.0,192.5558,192.5996,192.5033,192.5996,32844.0
2019-12-19 15:45:00,220.11,220.11,219.92,219.97,62583.0,192.5996,192.5996,192.4333,192.4771,62583.0
2019-12-19 15:50:00,219.97,220.03,219.91,219.95,108767.0,192.4771,192.5296,192.4246,192.4596,108767.0
2019-12-19 15:55:00,219.95,220.31,219.91,220.24,195673.0,192.4596,192.7746,192.4246,192.7133,195673.0
2019-12-20 09:30:00,220.59,220.9,219.8,220.43,1320944.0,193.0196,193.2908,192.3283,192.8796,1320944.0
2019-12-20 09:35:00,220.48,220.77,220.11,220.14,47129.0,192.9233,193.1771,192.5996,192.6258,47129.0
2019-12-20 09:40:00,220.17,220.65,219.8,220.37,71793.0,192.6521,193.0721,192.3283,192.8271,71793.0
2019-12-20 09:45:00,220.33,220.55,220.26,220.53,36101.0,192.7921,192.9846,192.7308,192.9671,36101.0
2019-12-20 09:50:00,220.49,220.51,220.13,220.23,41111.0,192.9321,192.9496,192.6171,192.7046,41111.0
2019-12-20 09:55:00,220.26,220.41,220.09,220.21,43415.0,192.7308,192.8621,192.5821,192.6871,43415.0
2019-12-20 10:00:00,220.17,220.46,219.92,220.31,46152.0,192.6521,192.9058,192.4333,192.7746,46152.0
2019-12-20 10:05:00,220.3,220.32,220.0,220.14,26162.0,192.7658,192.7833,192.5033,192.6258,26162.0
2019-12-20 10:10:00,220.14,220.17,219.86,219.86,25821.0,192.6258,192.6521,192.3808,192.3808,25821.0
2019-12-20 10:15:00,219.91,220.08,219.86,219.89,28768.0,192.4246,192.5733,192.3808,192.4071,28768.0
2019-12-20 10:20:00,219.88,220.11,219.87,219.96,27174.0,192.3983,192.5996,192.3896,192.4683,27174.0
2019-12-20 10:25:00,219.95,220.07,219.95,220.04,24959.0,192.4596,192.5646,192.4596,192.5383,24959.0
2019-12-20 10:30:00,220.04,220.25,219.96,219.96,31040.0,192.5383,192.7221,192.4683,192.4683,31040.0
2019-12-20 10:35:00,219.96,220.13,219.95,220.08,25486.0,192.4683,192.6171,192.4596,192.5733,25486.0
2019-12-20 10:40:00,220.09,220.21,220.08,220.21,22062.0,192.5821,192.6871,192.5733,192.6871,22062.0
2019-12-20 10:45:00,220.21,220.34,220.2,220.32,24221.0,192.6871,192.8008,192.6783,192.7833,24221.0
2019-12-20 10:50:00,220.32,220.34,220.25,220.33,19553.0,192.7833,192.8008,192.7221,192.7921,19553.0
2019-12-20 10:55:00,220.34,220.46,220.28,220.45,33159.0,192.8008,192.9058,192.7483,192.8971,33159.0
2019-12-20 11:00:00,220.45,220.53,220.34,220.48,41655.0,192.8971,192.9671,192.8008,192.9233,41655.0
2019-12-20 11:05:00,220.47,220.83,220.47,220.74,46120.0,192.9146,193.2296,192.9146,193.1508,46120.0
2019-12-20 11:10:00,220.76,220.9,220.74,220.88,25418.0,193.1683,193.2908,193.1508,193.2733,25418.0
2019-12-20 11:15:00,220.9,221.05,220.88,220.89,42340.0,193.2908,193.4221,193.2733,193.2821,42340.0
2019-12-20 11:20:00,220.88,221.02,220.68,220.72,27019.0,193.2733,193.3958,193.0983,193.1333,27019.0
2019-12-20 11:25:00,220.71,220.73,220.61,220.61,17471.0,193.1246,193.1421,193.0371,193.0371,17471.0
2019-12-20 11:30:00,220.63,220.7,220.37,220.49,28476.0,193.0546,193.1158,192.8271,192.9321,28476.0
2019-12-20 11:35:00,220.49,220.58,220.39,220.55,19559.0,192.9321,193.0108,192.8446,192.9846,19559.0
2019-12-20 11:40:00,220.51,220.56,220.44,220.49,11561.0,192.9496,192.9933,192.8883,192.9321,11561.0
2019-12-20 11:45:00,220.48,220.53,220.46,220.53,17408.0,192.9233,192.9671,192.9058,192.9671,17408.0
2019-12-20 11:50:00,220.52,220.64,220.52,220.59,10866.0,192.9583,193.0633,192.9583,193.0196,10866.0
2019-12-20 11:55:00,220.59,220.71,220.51,220.64,16305.0,193.0196,193.1246,192.9496,193.0633,16305.0
2019-12-20 12:00:00,220.62,220.73,220.61,220.67,13764.0,193.0458,193.1421,193.0371,193.0896,13764.0
2019-12-20 12:05:00,220.66,220.7,220.45,220.48,15407.0,193.0808,193.1158,192.8971,192.9233,15407.0
2019-12-20 12:10:00,220.48,220.54,220.47,220.49,16661.0,192.9233,192.9758,192.9146,192.9321,16661.0
2019-12-20 12:15:00,220.5,220.53,220.5,220.52,10478.0,192.9408,192.9671,192.9408,192.9583,10478.0
2019-12-20 12:20:00,220.53,220.72,220.52,220.63,16080.0,192.9671,193.1333,192.9583,193.0546,16080.0
2019-12-20 12:25:00,220.63,220.71,220.6,220.71,11357.0,193.0546,193.1246,193.0283,193.1246,11357.0
2019-12-20 12:30:00,220.7,220.75,220.63,220.73,24482.0,193.1158,193.1596,193.0546,193.1421,24482.0
2019-12-20 12:35:00,220.75,220.93,220.75,220.84,28355.0,193.1596,193.3171,193.1596,193.2383,28355.0
2019-12-20 12:40:00,220.82,220.95,220.73,220.95,25479.0,193.2208,193.3346,193.1421,193.3346,25479.0
2019-12-20 12:45:00,220.96,221.05,220.83,220.88,23763.0,193.3433,193.4221,193.2296,193.2733,23763.0
2019-12-20 12:50:00,220.86,220.94,220.84,220.92,11087.0,193.2558,193.3258,193.2383,193.3083,11087.0
2019-12-20 12:55:00,220.93,220.98,220.89,220.92,14309.0,193.3171,193.3608,193.2821,193.3083,14309.0
2019-12-20 13:00:00,220.92,220.92,220.84,220.86,13578.0,193.3083,193.3083,193.2383,193.2558,13578.0
2019-12-20 13:05:00,220.84,220.96,220.84,220.84,15647.0,193.2383,193.3433,193.2383,193.2383,15647.0
2019-12-20 13:10:00,220.85,220.95,220.81,220.88,19353.0,193.2471,193.3346,193.2121,193.2733,19353.0
2019-12-20 13:15:00,220.88,220.95,220.87,220.9,10988.0,193.2733,193.3346,193.2646,193.2908,10988.0
2019-12-20 13:20:00,220.9,220.93,220.88,220.9,12723.0,193.2908,193.3171,193.2733,193.2908,12723.0
2019-12-20 13:25:00,220.9,220.96,220.85,220.9,16233.0,193.2908,193.3433,193.2471,193.2908,16233.0
2019-12-20 13:30:00,220.9,220.91,220.68,220.88,30587.0,193.2908,193.2996,193.0983,193.2733,30587.0
2019-12-20 13:35:00,220.9,220.97,220.88,220.93,12984.0,193.2908,193.3521,193.2733,193.3171,12984.0
2019-12-20 13:40:00,220.92,220.97,220.9,220.93,16834.0,193.3083,193.3521,193.2908,193.3171,16834.0
2019-12-20 13:45:00,220.94,220.99,220.89,220.97,18037.0,193.3258,193.3696,193.2821,193.3521,18037.0
2019-12-20 13:50:00,220.97,221.0,220.93,221.0,14604.0,193.3521,193.3783,193.3171,193.3783,14604.0
2019-12-20 13:55:00,220.99,221.03,220.92,221.02,44016.0,193.3696,193.4046,193.3083,193.3958,44016.0
2019-12-20 14:00:00,221.01,221.04,220.91,221.0,21155.0,193.3871,193.4133,193.2996,193.3783,21155.0
2019-12-20 14:05:00,220.98,221.05,220.95,221.03,11152.0,193.3608,193.4221,193.3346,193.4046,11152.0
2019-12-20 14:10:00,221.03,221.06,221.01,221.05,20528.0,193.4046,193.4308,193.3871,193.4221,20528.0
2019-12-20 14:15:00,221.05,221.14,221.02,221.12,30306.0,193.4221,193.5008,193.3958,193.4833,30306.0
2019-12-20 14:20:00,221.13,221.19,221.08,221.1,27905.0,193.4921,193.5446,193.4483,193.4658,27905.0
2019-12-20 14:25:00,221.1,221.11,221.04,221.08,15679.0,193.4658,193.4746,193.4133,193.4483,15679.0
2019-12-20 14:30:00,221.09,221.14,221.08,221.14,12498.0,193.4571,193.5008,193.4483,193.5008,12498.0
2019-12-20 14:35:00,221.13,221.19,221.12,221.15,20126.0,193.4921,193.5446,193.4833,193.5096,20126.0
2019-12-20 14:40:00,221.15,221.22,221.11,221.22,20504.0,193.5096,193.5708,193.4746,193.5708,20504.0
2019-12-20 14:45:00,221.21,221.4,221.2,221.4,20192.0,193.5621,193.7283,193.5533,193.7283,20192.0
2019-12-20 14:50:00,221.4,221.45,221.38,221.41,23877.0,193.7283,193.7721,193.7108,193.7371,23877.0
2019-12-20 14:55:00,221.41,221.48,221.32,221.48,30453.0,193.7371,193.7983,193.6583,193.7983,30453.0
2019-12-20 15:00:00,221.48,221.5,221.17,221.24,29724.0,193.7983,193.8158,193.5271,193.5883,29724.0
2019-12-20 15:05:00,221.25,221.37,221.24,221.34,26151.0,193.5971,193.7021,193.5883,193.6758,26151.0
2019-12-20 15:10:00,221.34,221.39,221.27,221.28,24833.0,193.6758,193.7196,193.6146,193.6233,24833.0
2019-12-20 15:15:00,221.3,221.32,221.23,221.32,25020.0,193.6408,193.6583,193.5796,193.6583,25020.0
2019-12-20 15:20:00,221.31,221.31,221.24,221.26,24525.0,193.6496,193.6496,193.5883,193.6058,24525.0
2019-12-20 15:25:00,221.24,221.31,221.11,221.31,26038.0,193.5883,193.6496,193.4746,193.6496,26038.0
2019-12-20 15:30:00,221.33,221.39,221.22,221.38,38907.0,193.6671,193.7196,193.5708,193.7108,38907.0
2019-12-20 15:35:00,221.39,221.57,221.38,221.52,66211.0,193.7196,193.8771,193.7108,193.8333,66211.0
2019-12-20 15:40:00,221.51,221.51,221.34,221.48,39372.0,193.8246,193.8246,193.6758,193.7983,39372.0
2019-12-20 15:45:00,221.48,221.49,221.18,221.24,61468.0,193.7983,193.8071,193.5358,193.5883,61468.0
2019-12-20 15:50:00,221.25,221.46,221.04,221.09,106742.0,193.5971,193.7808,193.4133,193.4571,106742.0
2019-12-20 15:55:00,221.11,221.35,221.06,221.1,298852.0,193.4746,193.6846,193.4308,193.4658,298852.0
2019-12-23 09:30:00,222.0,222.0,221.15,221.15,110710.0,194.2533,194.2533,193.5096,193.5096,110710.0
2019-12-23 09:35:00,221.15,221.55,220.77,220.79,48980.0,193.5096,193.8596,193.1771,193.1946,48980.0
2019-12-23 09:40:00,220.83,221.04,220.64,220.81,45505.0,193.2296,193.4133,193.0633,193.2121,45505.0
2019-12-23 09:45:00,220.82,221.05,220.68,220.95,52722.0,193.2208,193.4221,193.0983,193.3346,52722.0
2019-12-23 09:50:00,220.9,220.95,220.63,220.71,33666.0,193.2908,193.3346,193.0546,193.1246,33666.0
2019-12-23 09:55:00,220.74,220.85,220.67,220.78,32372.0,193.1508,193.2471,193.0896,193.1858,32372.0
2019-12-23 10:00:00,220.77,220.78,220.42,220.54,36085.0,193.1771,193.1858,192.8708,192.9758,36085.0
2019-12-23 10:05:00,220.57,220.59,220.18,220.19,36039.0,193.0021,193.0196,192.6608,192.6696,36039.0
2019-12-23 10:10:00,220.2,220.28,220.11,220.17,34466.0,192.6783,192.7483,192.5996,192.6521,34466.0
2019-12-23 10:15:00,220.19,220.53,220.17,220.42,30666.0,192.6696,192.9671,192.6521,192.8708,30666.0
2019-12-23 10:20:00,220.43,220.62,220.29,220.29,25904.0,192.8796,193.0458,192.7571,192.7571,25904.0
2019-12-23 10:25:00,220.24,220.28,220.04,220.07,23030.0,192.7133,192.7483,192.5383,192.5646,23030.0
2019-12-23 10:30:00,220.08,220.27,220.07,220.14,26588.0,192.5733,192.7396,192.5646,192.6258,26588.0
2019-12-23 10:35:00,220.14,220.22,220.06,220.11,26122.0,192.6258,192.6958,192.5558,192.5996,26122.0
2019-12-23 10:40:00,220.13,220.13,219.88,220.06,43107.0,192.6171,192.6171,192.3983,192.5558,43107.0
2019-12-23 10:45:00,220.04,220.12,219.68,219.81,34375.0,192.5383,192.6083,192.2233,192.337,34375.0
2019-12-23 10:50:00,219.81,219.89,219.42,219.62,33781.0,192.337,192.4071,191.9958,192.1708,33781.0
2019-12-23 10:55:00,219.6,220.0,219.6,219.96,33545.0,192.1533,192.5033,192.1533,192.4683,33545.0
2019-12-23 11:00:00,219.93,219.95,219.71,219.92,24108.0,192.4421,192.4596,192.2495,192.4333,24108.0
2019-12-23 11:05:00,219.93,220.15,219.88,220.04,26355.0,192.4421,192.6346,192.3983,192.5383,26355.0
2019-12-23 11:10:00,219.99,220.04,219.92,219.98,11239.0,192.4946,192.5383,192.4333,192.4858,11239.0
2019-12-23 11:15:00,219.97,220.05,219.9,220.05,20719.0,192.4771,192.5471,192.4158,192.5471,20719.0
2019-12-23 11:20:00,220.04,220.17,220.02,220.14,17173.0,192.5383,192.6521,192.5208,192.6258,17173.0
2019-12-23 11:25:00,220.14,220.15,219.89,220.15,20521.0,192.6258,192.6346,192.4071,192.6346,20521.0
2019-12-23 11:30:00,220.17,220.23,220.06,220.12,32365.0,192.6521,192.7046,192.5558,192.6083,32365.0
2019-12-23 11:35:00,220.13,220.22,220.1,220.11,12400.0,192.6171,192.6958,192.5908,192.5996,12400.0
2019-12-23 11:40:00,220.13,220.26,220.03,220.26,32726.0,192.6171,192.7308,192.5296,192.7308,32726.0
2019-12-23 11:45:00,220.29,220.45,220.17,220.42,27848.0,192.7571,192.8971,192.6521,192.8708,27848.0
2019-12-23 11:50:00,220.42,220.51,220.31,220.43,24588.0,192.8708,192.9496,192.7746,192.8796,24588.0
2019-12-23 11:55:00,220.47,220.57,220.41,220.47,24932.0,192.9146,193.0021,192.8621,192.9146,24932.0
2019-12-23 12:00:00,220.48,220.64,220.46,220.62,15477.0,192.9233,193.0633,192.9058,193.0458,15477.0
2019-12-23 12:05:00,220.62,220.68,220.56,220.58,12827.0,193.0458,193.0983,192.9933,193.0108,12827.0
2019-12-23 12:10:00,220.6,220.8,220.59,220.73,17246.0,193.0283,193.2033,193.0196,193.1421,17246.0
2019-12-23 12:15:00,220.74,220.83,220.71,220.81,28601.0,193.1508,193.2296,193.1246,193.2121,28601.0
2019-12-23 12:20:00,220.81,220.81,220.58,220.73,24642.0,193.2121,193.2121,193.0108,193.1421,24642.0
2019-12-23 12:25:00,220.76,220.81,220.68,220.68,20130.0,193.1683,193.2121,193.0983,193.0983,20130.0
2019-12-23 12:30:00,220.69,220.8,220.67,220.72,16454.0,193.1071,193.2033,193.0896,193.1333,16454.0
2019-12-23 12:35:00,220.71,220.8,220.69,220.77,17991.0,193.1246,193.2033,193.1071,193.1771,17991.0
2019-12-23 12:40:00,220.77,220.88,220.73,220.88,25687.0,193.1771,193.2733,193.1421,193.2733,25687.0
2019-12-23 12:45:00,220.86,220.87,220.71,220.82,17231.0,193.2558,193.2646,193.1246,193.2208,17231.0
2019-12-23 12:50:00,220.8,220.86,220.73,220.76,17169.0,193.2033,193.2558,193.1421,193.1683,17169.0
2019-12-23 12:55:00,220.75,220.78,220.68,220.68,26135.0,193.1596,193.1858,193.0983,193.0983,26135.0
2019-12-23 13:00:00,220.65,220.8,220.65,220.74,18722.0,193.0721,193.2033,193.0721,193.1508,18722.0
2019-12-23 13:05:00,220.69,220.72,220.47,220.51,19305.0,193.1071,193.1333,192.9146,192.9496,19305.0
2019-12-23 13:10:00,220.52,220.7,220.52,220.62,33449.0,192.9583,193.1158,192.9583,193.0458,33449.0
2019-12-23 13:15:00,220.62,220.83,220.59,220.77,51086.0,193.0458,193.2296,193.0196,193.1771,51086.0
2019-12-23 13:20:00,220.76,220.79,220.72,220.74,24387.0,193.1683,193.1946,193.1333,193.1508,24387.0
2019-12-23 13:25:00,220.73,220.81,220.54,220.6,42543.0,193.1421,193.2121,192.9758,193.0283,42543.0
2019-12-23 13:30:00,220.59,220.73,220.53,220.72,14746.0,193.0196,193.1421,192.9671,193.1333,14746.0
2019-12-23 13:35:00,220.73,220.73,220.25,220.28,25496.0,193.1421,193.1421,192.7221,192.7483,25496.0
2019-12-23 13:40:00,220.27,220.29,220.1,220.15,24053.0,192.7396,192.7571,192.5908,192.6346,24053.0
2019-12-23 13:45:00,220.19,220.25,220.16,220.22,15656.0,192.6696,192.7221,192.6433,192.6958,15656.0
2019-12-23 13:50:00,220.23,220.25,220.04,220.12,17324.0,192.7046,192.7221,192.5383,192.6083,17324.0
2019-12-23 13:55:00,220.14,220.16,219.96,220.03,20273.0,192.6258,192.6433,192.4683,192.5296,20273.0
2019-12-23 14:00:00,220.02,220.07,219.93,219.97,14470.0,192.5208,192.5646,192.4421,192.4771,14470.0
2019-12-23 14:05:00,219.96,219.97,219.82,219.95,20669.0,192.4683,192.4771,192.3458,192.4596,20669.0
2019-12-23 14:10:00,219.97,219.97,219.91,219.93,24354.0,192.4771,192.4771,192.4246,192.4421,24354.0
2019-12-23 14:15:00,219.93,219.95,219.82,219.83,15676.0,192.4421,192.4596,192.3458,192.3545,15676.0
2019-12-23 14:20:00,219.84,219.88,219.63,219.7,30631.0,192.3633,192.3983,192.1795,192.2408,30631.0
2019-12-23 14:25:00,219.73,219.84,219.66,219.77,21079.0,192.267,192.3633,192.2058,192.302,21079.0
2019-12-23 14:30:00,219.78,219.87,219.75,219.79,17761.0,192.3108,192.3896,192.2845,192.3195,17761.0
2019-12-23 14:35:00,219.76,219.78,219.63,219.64,14876.0,192.2933,192.3108,192.1795,192.1883,14876.0
2019-12-23 14:40:00,219.63,219.64,219.53,219.58,24929.0,192.1795,192.1883,192.092,192.1358,24929.0
2019-12-23 14:45:00,219.58,219.7,219.58,219.68,18322.0,192.1358,192.2408,192.1358,192.2233,18322.0
2019-12-23 14:50:00,219.67,219.78,219.65,219.76,13969.0,192.2145,192.3108,192.197,192.2933,13969.0
2019-12-23 14:55:00,219.76,219.77,219.53,219.61,31520.0,192.2933,192.302,192.092,192.162,31520.0
2019-12-23 15:00:00,219.59,219.62,219.51,219.61,15993.0,192.1445,192.1708,192.0745,192.162,15993.0
2019-12-23 15:05:00,219.62,219.65,219.59,219.61,13567.0,192.1708,192.197,192.1445,192.162,13567.0
2019-12-23 15:10:00,219.62,219.66,219.57,219.57,16288.0,192.1708,192.2058,192.127,192.127,16288.0
2019-12-23 15:15:00,219.57,219.62,219.46,219.47,27380.0,192.127,192.1708,192.0308,192.0395,27380.0
2019-12-23 15:20:00,219.47,219.52,219.43,219.5,22824.0,192.0395,192.0833,192.0045,192.0658,22824.0
2019-12-23 15:25:00,219.5,219.57,219.48,219.53,26237.0,192.0658,192.127,192.0483,192.092,26237.0
2019-12-23 15:30:00,219.54,219.6,219.53,219.54,31698.0,192.1008,192.1533,192.092,192.1008,31698.0
2019-12-23 15:35:00,219.53,219.55,219.45,219.54,31134.0,192.092,192.1095,192.022,192.1008,31134.0
2019-12-23 15:40:00,219.52,219.55,219.41,219.45,20754.0,192.0833,192.1095,191.987,192.022,20754.0
2019-12-23 15:45:00,219.45,219.48,219.31,219.34,30598.0,192.022,192.0483,191.8995,191.9258,30598.0
2019-12-23 15:50:00,219.37,219.49,219.36,219.39,45254.0,191.952,192.057,191.9433,191.9695,45254.0
2019-12-23 15:55:00,219.43,219.48,219.14,219.22,115324.0,192.0045,192.0483,191.7508,191.8208,115324.0
2019-12-24 09:30:00,219.5,219.8,219.22,219.8,83961.0,192.0658,192.3283,191.8208,192.3283,83961.0
2019-12-24 09:35:00,219.85,220.3,219.7,220.26,79820.0,192.372,192.7658,192.2408,192.7308,79820.0
2019-12-24 09:40:00,220.25,220.55,220.23,220.25,58883.0,192.7221,192.9846,192.7046,192.7221,58883.0
2019-12-24 09:45:00,220.26,220.3,220.05,220.19,36289.0,192.7308,192.7658,192.5471,192.6696,36289.0
2019-12-24 09:50:00,220.19,220.56,220.19,220.53,62323.0,192.6696,192.9933,192.6696,192.9671,62323.0
2019-12-24 09:55:00,220.53,220.55,220.25,220.41,34008.0,192.9671,192.9846,192.7221,192.8621,34008.0
2019-12-24 10:00:00,220.42,220.68,220.39,220.66,63539.0,192.8708,193.0983,192.8446,193.0808,63539.0
2019-12-24 10:05:00,220.64,220.66,220.48,220.52,35026.0,193.0633,193.0808,192.9233,192.9583,35026.0
2019-12-24 10:10:00,220.5,220.76,220.46,220.62,36020.0,192.9408,193.1683,192.9058,193.0458,36020.0
2019-12-24 10:15:00,220.64,220.82,220.64,220.79,46928.0,193.0633,193.2208,193.0633,193.1946,46928.0
2019-12-24 10:20:00,220.79,220.83,220.66,220.77,27431.0,193.1946,193.2296,193.0808,193.1771,27431.0
2019-12-24 10:25:00,220.76,221.04,220.76,220.97,67562.0,193.1683,193.4133,193.1683,193.3521,67562.0
2019-12-24 10:30:00,220.97,221.01,220.6,220.64,34290.0,193.3521,193.3871,193.0283,193.0633,34290.0
2019-12-24 10:35:00,220.63,220.65,220.55,220.57,37342.0,193.0546,193.0721,192.9846,193.0021,37342.0
2019-12-24 10:40:00,220.56,220.78,220.41,220.78,19616.0,192.9933,193.1858,192.8621,193.1858,19616.0
2019-12-24 10:45:00,220.77,220.78,220.62,220.78,32160.0,193.1771,193.1858,193.0458,193.1858,32160.0
2019-12-24 10:50:00,220.82,220.82,220.61,220.75,18695.0,193.2208,193.2208,193.0371,193.1596,18695.0
2019-12-24 10:55:00,220.74,220.79,220.65,220.78,26538.0,193.1508,193.1946,193.0721,193.1858,26538.0
2019-12-24 11:00:00,220.71,220.79,220.65,220.71,20181.0,193.1246,193.1946,193.0721,193.1246,20181.0
2019-12-24 11:05:00,220.71,220.77,220.58,220.76,14374.0,193.1246,193.1771,193.0108,193.1683,14374.0
2019-12-24 11:10:00,220.77,220.78,220.74,220.75,21508.0,193.1771,193.1858,193.1508,193.1596,21508.0
2019-12-24 11:15:00,220.76,220.76,220.71,220.72,18703.0,193.1683,193.1683,193.1246,193.1333,18703.0
2019-12-24 11:20:00,220.73,220.74,220.67,220.69,12204.0,193.1421,193.1508,193.0896,193.1071,12204.0
2019-12-24 11:25:00,220.7,220.7,220.57,220.6,29129.0,193.1158,193.1158,193.0021,193.0283,29129.0
2019-12-24 11:30:00,220.61,220.61,220.4,220.55,21661.0,193.0371,193.0371,192.8533,192.9846,21661.0
2019-12-24 11:35:00,220.52,220.62,220.51,220.6,23363.0,192.9583,193.0458,192.9496,193.0283,23363.0
2019-12-24 11:40:00,220.6,220.62,220.59,220.59,20452.0,193.0283,193.0458,193.0196,193.0196,20452.0
2019-12-24 11:45:00,220.59,220.59,220.47,220.53,19958.0,193.0196,193.0196,192.9146,192.9671,19958.0
2019-12-24 11:50:00,220.53,220.58,220.46,220.56,37576.0,192.9671,193.0108,192.9058,192.9933,37576.0
2019-12-24 11:55:00,220.55,220.62,220.44,220.58,41957.0,192.9846,193.0458,192.8883,193.0108,41957.0
2019-12-24 12:00:00,220.56,220.76,220.56,220.75,31391.0,192.9933,193.1683,192.9933,193.1596,31391.0
2019-12-24 12:05:00,220.77,220.85,220.72,220.81,25086.0,193.1771,193.2471,193.1333,193.2121,25086.0
2019-12-24 12:10:00,220.79,220.82,220.75,220.76,26115.0,193.1946,193.2208,193.1596,193.1683,26115.0
2019-12-24 12:15:00,220.76,220.89,220.75,220.89,20273.0,193.1683,193.2821,193.1596,193.2821,20273.0
2019-12-24 12:20:00,220.89,220.99,220.89,220.95,34401.0,193.2821,193.3696,193.2821,193.3346,34401.0
2019-12-24 12:25:00,220.96,221.01,220.94,220.99,21387.0,193.3433,193.3871,193.3258,193.3696,21387.0
2019-12-24 12:30:00,221.0,221.01,220.95,221.0,35210.0,193.3783,193.3871,193.3346,193.3783,35210.0
2019-12-24 12:35:00,221.0,221.01,220.76,220.76,11848.0,193.3783,193.3871,193.1683,193.1683,11848.0
2019-12-24 12:40:00,220.75,220.78,220.65,220.69,15009.0,193.1596,193.1858,193.0721,193.1071,15009.0
2019-12-24 12:45:00,220.7,220.88,220.7,220.81,49005.0,193.1158,193.2733,193.1158,193.2121,49005.0
2019-12-24 12:50:00,220.78,220.8,220.68,220.73,17167.0,193.1858,193.2033,193.0983,193.1421,17167.0
2019-12-24 12:55:00,220.74,220.78,220.62,220.71,43839.0,193.1508,193.1858,193.0458,193.1246,43839.0
2019-12-26 09:30:00,220.74,221.02,220.66,220.87,42008.0,193.1508,193.3958,193.0808,193.2646,42008.0
2019-12-26 09:35:00,220.84,221.09,220.84,221.08,24492.0,193.2383,193.4571,193.2383,193.4483,24492.0
2019-12-26 09:40:00,221.08,221.16,220.89,220.98,32983.0,193.4483,193.5183,193.2821,193.3608,32983.0
2019-12-26 09:45:00,220.98,221.1,220.79,220.89,33704.0,193.3608,193.4658,193.1946,193.2821,33704.0
2019-12-26 09:50:00,220.94,221.07,220.68,220.72,29271.0,193.3258,193.4396,193.0983,193.1333,29271.0
2019-12-26 09:55:00,220.68,220.91,220.62,220.64,27788.0,193.0983,193.2996,193.0458,193.0633,27788.0
2019-12-26 10:00:00,220.66,220.76,220.56,220.58,19282.0,193.0808,193.1683,192.9933,193.0108,19282.0
2019-12-26 10:05:00,220.59,220.62,220.43,220.53,20573.0,193.0196,193.0458,192.8796,192.9671,20573.0
2019-12-26 10:10:00,220.48,220.58,220.45,220.51,14184.0,192.9233,193.0108,192.8971,192.9496,14184.0
2019-12-26 10:15:00,220.53,220.63,220.26,220.26,21216.0,192.9671,193.0546,192.7308,192.7308,21216.0
2019-12-26 10:20:00,220.27,220.39,220.21,220.36,14313.0,192.7396,192.8446,192.6871,192.8183,14313.0
2019-12-26 10:25:00,220.35,220.38,220.29,220.36,21955.0,192.8096,192.8358,192.7571,192.8183,21955.0
2019-12-26 10:30:00,220.36,220.48,220.28,220.35,14763.0,192.8183,192.9233,192.7483,192.8096,14763.0
2019-12-26 10:35:00,220.34,220.65,220.34,220.59,21613.0,192.8008,193.0721,192.8008,193.0196,21613.0
2019-12-26 10:40:00,220.57,220.59,220.38,220.39,12425.0,193.0021,193.0196,192.8358,192.8446,12425.0
2019-12-26 10:45:00,220.38,220.39,220.24,220.31,19836.0,192.8358,192.8446,192.7133,192.7746,19836.0
2019-12-26 10:50:00,220.31,220.4,220.26,220.31,18218.0,192.7746,192.8533,192.7308,192.7746,18218.0
2019-12-26 10:55:00,220.32,220.45,220.21,220.22,12593.0,192.7833,192.8971,192.6871,192.6958,12593.0
2019-12-26 11:00:00,220.22,220.22,219.86,219.88,26902.0,192.6958,192.6958,192.3808,192.3983,26902.0
2019-12-26 11:05:00,219.89,219.91,219.72,219.77,29131.0,192.4071,192.4246,192.2583,192.302,29131.0
2019-12-26 11:10:00,219.81,219.85,219.59,219.74,19754.0,192.337,192.372,192.1445,192.2758,19754.0
2019-12-26 11:15:00,219.72,219.79,219.66,219.67,15212.0,192.2583,192.3195,192.2058,192.2145,15212.0
2019-12-26 11:20:00,219.64,219.82,219.64,219.8,16813.0,192.1883,192.3458,192.1883,192.3283,16813.0
2019-12-26 11:25:00,219.8,219.85,219.64,219.67,24052.0,192.3283,192.372,192.1883,192.2145,24052.0
2019-12-26 11:30:00,219.68,219.74,219.62,219.65,23926.0,192.2233,192.2758,192.1708,192.197,23926.0
2019-12-26 11:35:00,219.66,219.79,219.66,219.79,10270.0,192.2058,192.3195,192.2058,192.3195,10270.0
2019-12-26 11:40:00,219.81,219.86,219.75,219.84,25093.0,192.337,192.3808,192.2845,192.3633,25093.0
2019-12-26 11:45:00,219.85,220.11,219.83,220.06,33681.0,192.372,192.5996,192.3545,192.5558,33681.0
2019-12-26 11:50:00,220.06,220.16,220.05,220.12,16140.0,192.5558,192.6433,192.5471,192.6083,16140.0
2019-12-26 11:55:00,220.12,220.18,220.11,220.14,14333.0,192.6083,192.6608,192.5996,192.6258,14333.0
2019-12-26 12:00:00,220.14,220.25,220.08,220.09,22629.0,192.6258,192.7221,192.5733,192.5821,22629.0
2019-12-26 12:05:00,220.09,220.24,220.03,220.07,21111.0,192.5821,192.7133,192.5296,192.5646,21111.0
2019-12-26 12:10:00,220.07,220.14,220.01,220.06,21783.0,192.5646,192.6258,192.5121,192.5558,21783.0
2019-12-26 12:15:00,220.06,220.07,219.8,219.8,16593.0,192.5558,192.5646,192.3283,192.3283,16593.0
2019-12-26 12:20:00,219.76,219.87,219.72,219.72,20513.0,192.2933,192.3896,192.2583,192.2583,20513.0
2019-12-26 12:25:00,219.71,219.91,219.71,219.87,11855.0,192.2495,192.4246,192.2495,192.3896,11855.0
2019-12-26 12:30:00,219.86,219.89,219.82,219.87,9816.0,192.3808,192.4071,192.3458,192.3896,9816.0
2019-12-26 12:35:00,219.87,219.87,219.78,219.78,13923.0,192.3896,192.3896,192.3108,192.3108,13923.0
2019-12-26 12:40:00,219.78,219.78,219.67,219.77,19481.0,192.3108,192.3108,192.2145,192.302,19481.0
2019-12-26 12:45:00,219.76,219.78,219.66,219.75,16212.0,192.2933,192.3108,192.2058,192.2845,16212.0
2019-12-26 12:50:00,219.73,219.78,219.67,219.77,17986.0,192.267,192.3108,192.2145,192.302,17986.0
2019-12-26 12:55:00,219.78,219.9,219.77,219.85,13945.0,192.3108,192.4158,192.302,192.372,13945.0
2019-12-26 13:00:00,219.88,219.91,219.83,219.83,7156.0,192.3983,192.4246,192.3545,192.3545,7156.0
2019-12-26 13:05:00,219.84,219.88,219.78,219.79,12813.0,192.3633,192.3983,192.3108,192.3195,12813.0
2019-12-26 13:10:00,219.8,219.89,219.79,219.88,10794.0,192.3283,192.4071,192.3195,192.3983,10794.0
2019-12-26 13:15:00,219.88,219.91,219.84,219.87,13457.0,192.3983,192.4246,192.3633,192.3896,13457.0
2019-12-26 13:20:00,219.87,219.88,219.78,219.81,13996.0,192.3896,192.3983,192.3108,192.337,13996.0
2019-12-26 13:25:00,219.82,219.85,219.79,219.82,12788.0,192.3458,192.372,192.3195,192.3458,12788.0
2019-12-26 13:30:00,219.84,219.84,219.61,219.73,17094.0,192.3633,192.3633,192.162,192.267,17094.0
2019-12-26 13:35:00,219.73,219.88,219.72,219.85,20797.0,192.267,192.3983,192.2583,192.372,20797.0
2019-12-26 13:40:00,219.86,219.96,219.84,219.96,31427.0,192.3808,192.4683,192.3633,192.4683,31427.0
2019-12-26 13:45:00,219.97,219.97,219.85,219.89,11184.0,192.4771,192.4771,192.372,192.4071,11184.0
2019-12-26 13:50:00,219.89,219.96,219.89,219.92,15514.0,192.4071,192.4683,192.4071,192.4333,15514.0
2019-12-26 13:55:00,219.88,219.91,219.85,219.88,17114.0,192.3983,192.4246,192.372,192.3983,17114.0
2019-12-26 14:00:00,219.88,220.05,219.88,220.04,20571.0,192.3983,192.5471,192.3983,192.5383,20571.0
2019-12-26 14:05:00,220.05,220.05,219.93,219.93,13991.0,192.5471,192.5471,192.4421,192.4421,13991.0
2019-12-26 14:10:00,219.93,220.12,219.92,220.11,30820.0,192.4421,192.6083,192.4333,192.5996,30820.0
2019-12-26 14:15:00,220.11,220.15,220.0,220.04,15807.0,192.5996,192.6346,192.5033,192.5383,15807.0
2019-12-26 14:20:00,220.03,220.05,219.97,220.05,12119.0,192.5296,192.5471,192.4771,192.5471,12119.0
2019-12-26 14:25:00,220.08,220.1,219.98,219.99,13650.0,192.5733,192.5908,192.4858,192.4946,13650.0
2019-12-26 14:30:00,219.99,220.07,219.97,220.06,16349.0,192.4946,192.5646,192.4771,192.5558,16349.0
2019-12-26 14:35:00,220.06,220.1,220.01,220.01,9599.0,192.5558,192.5908,192.5121,192.5121,9599.0
2019-12-26 14:40:00,220.01,220.09,220.01,220.08,15667.0,192.5121,192.5821,192.5121,192.5733,15667.0
2019-12-26 14:45:00,220.09,220.15,220.08,220.11,10982.0,192.5821,192.6346,192.5733,192.5996,10982.0
2019-12-26 14:50:00,220.11,220.14,220.11,220.14,8981.0,192.5996,192.6258,192.5996,192.6258,8981.0
2019-12-26 14:55:00,220.14,220.23,220.13,220.23,21975.0,192.6258,192.7046,192.6171,192.7046,21975.0
2019-12-26 15:00:00,220.23,220.27,220.19,220.23,18448.0,192.7046,192.7396,192.6696,192.7046,18448.0
2019-12-26 15:05:00,220.23,220.38,220.23,220.29,26639.0,192.7046,192.8358,192.7046,192.7571,26639.0
2019-12-26 15:10:00,220.28,220.32,220.23,220.28,25460.0,192.7483,192.7833,192.7046,192.7483,25460.0
2019-12-26 15:15:00,220.26,220.37,220.2,220.36,23689.0,192.7308,192.8271,192.6783,192.8183,23689.0
2019-12-26 15:20:00,220.36,220.4,220.33,220.34,30075.0,192.8183,192.8533,192.7921,192.8008,30075.0
2019-12-26 15:25:00,220.34,220.44,220.34,220.44,24993.0,192.8008,192.8883,192.8008,192.8883,24993.0
2019-12-26 15:30:00,220.45,220.45,220.33,220.43,34772.0,192.8971,192.8971,192.7921,192.8796,34772.0
2019-12-26 15:35:00,220.43,220.48,220.38,220.45,26966.0,192.8796,192.9233,192.8358,192.8971,26966.0
2019-12-26 15:40:00,220.46,220.67,220.45,220.66,32895.0,192.9058,193.0896,192.8971,193.0808,32895.0
2019-12-26 15:45:00,220.64,220.83,220.64,220.75,36260.0,193.0633,193.2296,193.0633,193.1596,36260.0
2019-12-26 15:50:00,220.74,220.82,220.55,220.77,58419.0,193.1508,193.2208,192.9846,193.1771,58419.0
2019-12-26 15:55:00,220.77,220.88,220.59,220.88,114047.0,193.1771,193.2733,193.0196,193.2733,114047.0
2019-12-27 09:30:00,221.2,221.79,221.05,221.28,63364.0,193.5533,194.0696,193.4221,193.6233,63364.0
2019-12-27 09:35:00,221.26,221.45,221.06,221.4,31725.0,193.6058,193.7721,193.4308,193.7283,31725.0
2019-12-27 09:40:00,221.42,221.64,221.34,221.38,35842.0,193.7458,193.9383,193.6758,193.7108,35842.0
2019-12-27 09:45:00,221.39,221.45,221.21,221.44,24837.0,193.7196,193.7721,193.5621,193.7633,24837.0
2019-12-27 09:50:00,221.46,221.49,221.33,221.41,33327.0,193.7808,193.8071,193.6671,193.7371,33327.0
2019-12-27 09:55:00,221.4,221.44,221.06,221.1,34852.0,193.7283,193.7633,193.4308,193.4658,34852.0
2019-12-27 10:00:00,221.13,221.13,220.72,220.72,31716.0,193.4921,193.4921,193.1333,193.1333,31716.0
2019-12-27 10:05:00,220.72,220.95,220.72,220.86,35774.0,193.1333,193.3346,193.1333,193.2558,35774.0
2019-12-27 10:10:00,220.9,220.96,220.6,220.76,28056.0,193.2908,193.3433,193.0283,193.1683,28056.0
2019-12-27 10:15:00,220.73,220.73,220.54,220.59,24465.0,193.1421,193.1421,192.9758,193.0196,24465.0
2019-12-27 10:20:00,220.56,220.64,220.51,220.56,15537.0,192.9933,193.0633,192.9496,192.9933,15537.0
2019-12-27 10:25:00,220.57,220.59,220.38,220.44,24012.0,193.0021,193.0196,192.8358,192.8883,24012.0
2019-12-27 10:30:00,220.44,220.47,220.25,220.35,30352.0,192.8883,192.9146,192.7221,192.8096,30352.0
2019-12-27 10:35:00,220.37,220.48,220.35,220.41,15113.0,192.8271,192.9233,192.8096,192.8621,15113.0
2019-12-27 10:40:00,220.4,220.5,220.35,220.48,16177.0,192.8533,192.9408,192.8096,192.9233,16177.0
2019-12-27 10:45:00,220.49,220.7,220.42,220.69,30846.0,192.9321,193.1158,192.8708,193.1071,30846.0
2019-12-27 10:50:00,220.67,220.78,220.64,220.75,30105.0,193.0896,193.1858,193.0633,193.1596,30105.0
2019-12-27 10:55:00,220.76,220.78,220.49,220.5,25988.0,193.1683,193.1858,192.9321,192.9408,25988.0
2019-12-27 11:00:00,220.49,220.53,220.39,220.5,21836.0,192.9321,192.9671,192.8446,192.9408,21836.0
2019-12-27 11:05:00,220.52,220.65,220.5,220.52,17098.0,192.9583,193.0721,192.9408,192.9583,17098.0
2019-12-27 11:10:00,220.52,220.61,220.45,220.53,18338.0,192.9583,193.0371,192.8971,192.9671,18338.0
2019-12-27 11:15:00,220.55,220.59,220.43,220.43,21098.0,192.9846,193.0196,192.8796,192.8796,21098.0
2019-12-27 11:20:00,220.42,220.59,220.4,220.58,19276.0,192.8708,193.0196,192.8533,193.0108,19276.0
2019-12-27 11:25:00,220.58,220.63,220.28,220.39,25887.0,193.0108,193.0546,192.7483,192.8446,25887.0
2019-12-27 11:30:00,220.37,220.37,220.06,220.1,32961.0,192.8271,192.8271,192.5558,192.5908,32961.0
2019-12-27 11:35:00,220.09,220.25,219.85,220.14,75591.0,192.5821,192.7221,192.372,192.6258,75591.0
2019-12-27 11:40:00,220.16,220.45,220.16,220.41,24613.0,192.6433,192.8971,192.6433,192.8621,24613.0
2019-12-27 11:45:00,220.42,220.61,220.37,220.45,22506.0,192.8708,193.0371,192.8271,192.8971,22506.0
2019-12-27 11:50:00,220.43,220.45,220.22,220.35,22490.0,192.8796,192.8971,192.6958,192.8096,22490.0
2019-12-27 11:55:00,220.34,220.54,220.25,220.42,33120.0,192.8008,192.9758,192.7221,192.8708,33120.0
2019-12-27 12:00:00,220.44,220.53,220.43,220.49,14037.0,192.8883,192.9671,192.8796,192.9321,14037.0
2019-12-27 12:05:00,220.49,220.53,220.42,220.42,16968.0,192.9321,192.9671,192.8708,192.8708,16968.0
2019-12-27 12:10:00,220.44,220.58,220.39,220.4,19752.0,192.8883,193.0108,192.8446,192.8533,19752.0
2019-12-27 12:15:00,220.38,220.61,220.36,220.56,24930.0,192.8358,193.0371,192.8183,192.9933,24930.0
2019-12-27 12:20:00,220.56,220.65,220.53,220.57,10935.0,192.9933,193.0721,192.9671,193.0021,10935.0
2019-12-27 12:25:00,220.57,220.6,220.5,220.58,12136.0,193.0021,193.0283,192.9408,193.0108,12136.0
2019-12-27 12:30:00,220.59,220.61,220.45,220.45,18131.0,193.0196,193.0371,192.8971,192.8971,18131.0
2019-12-27 12:35:00,220.46,220.55,220.45,220.52,12117.0,192.9058,192.9846,192.8971,192.9583,12117.0
2019-12-27 12:40:00,220.5,220.56,220.45,220.56,15457.0,192.9408,192.9933,192.8971,192.9933,15457.0
2019-12-27 12:45:00,220.56,220.76,220.56,220.76,19466.0,192.9933,193.1683,192.9933,193.1683,19466.0
2019-12-27 12:50:00,220.79,220.8,220.61,220.7,19892.0,193.1946,193.2033,193.0371,193.1158,19892.0
2019-12-27 12:55:00,220.71,220.78,220.64,220.73,12063.0,193.1246,193.1858,193.0633,193.1421,12063.0
2019-12-27 13:00:00,220.79,220.79,220.54,220.65,17508.0,193.1946,193.1946,192.9758,193.0721,17508.0
2019-12-27 13:05:00,220.64,220.76,220.64,220.73,13975.0,193.0633,193.1683,193.0633,193.1421,13975.0
2019-12-27 13:10:00,220.74,220.78,220.67,220.74,13992.0,193.1508,193.1858,193.0896,193.1508,13992.0
2019-12-27 13:15:00,220.75,220.8,220.66,220.74,13404.0,193.1596,193.2033,193.0808,193.1508,13404.0
2019-12-27 13:20:00,220.72,220.82,220.72,220.76,7474.0,193.1333,193.2208,193.1333,193.1683,7474.0
2019-12-27 13:25:00,220.74,220.8,220.71,220.74,12851.0,193.1508,193.2033,193.1246,193.1508,12851.0
2019-12-27 13:30:00,220.75,220.81,220.68,220.8,13533.0,193.1596,193.2121,193.0983,193.2033,13533.0
2019-12-27 13:35:00,220.8,220.84,220.73,220.83,19302.0,193.2033,193.2383,193.1421,193.2296,19302.0
2019-12-27 13:40:00,220.82,220.83,220.74,220.74,12057.0,193.2208,193.2296,193.1508,193.1508,12057.0
2019-12-27 13:45:00,220.73,220.82,220.68,220.77,15014.0,193.1421,193.2208,193.0983,193.1771,15014.0
2019-12-27 13:50:00,220.79,220.79,220.63,220.69,9975.0,193.1946,193.1946,193.0546,193.1071,9975.0
2019-12-27 13:55:00,220.68,220.74,220.55,220.74,21746.0,193.0983,193.1508,192.9846,193.1508,21746.0
2019-12-27 14:00:00,220.73,220.84,220.72,220.82,12901.0,193.1421,193.2383,193.1333,193.2208,12901.0
2019-12-27 14:05:00,220.83,220.84,220.76,220.8,20383.0,193.2296,193.2383,193.1683,193.2033,20383.0
2019-12-27 14:10:00,220.79,220.91,220.79,220.91,11437.0,193.1946,193.2996,193.1946,193.2996,11437.0
2019-12-27 14:15:00,220.89,220.89,220.75,220.78,15856.0,193.2821,193.2821,193.1596,193.1858,15856.0
2019-12-27 14:20:00,220.78,220.8,220.71,220.78,15960.0,193.1858,193.2033,193.1246,193.1858,15960.0
2019-12-27 14:25:00,220.78,220.82,220.72,220.8,17053.0,193.1858,193.2208,193.1333,193.2033,17053.0
2019-12-27 14:30:00,220.82,220.88,220.8,220.87,21069.0,193.2208,193.2733,193.2033,193.2646,21069.0
2019-12-27 14:35:00,220.87,220.88,220.78,220.78,15123.0,193.2646,193.2733,193.1858,193.1858,15123.0
2019-12-27 14:40:00,220.77,220.84,220.65,220.79,24034.0,193.1771,193.2383,193.0721,193.1946,24034.0
2019-12-27 14:45:00,220.78,220.86,220.72,220.84,16694.0,193.1858,193.2558,193.1333,193.2383,16694.0
2019-12-27 14:50:00,220.84,220.85,220.72,220.78,17261.0,193.2383,193.2471,193.1333,193.1858,17261.0
2019-12-27 14:55:00,220.77,220.78,220.66,220.73,13919.0,193.1771,193.1858,193.0808,193.1421,13919.0
2019-12-27 15:00:00,220.74,220.79,220.66,220.67,15106.0,193.1508,193.1946,193.0808,193.0896,15106.0
2019-12-27 15:05:00,220.68,220.77,220.66,220.66,15532.0,193.0983,193.1771,193.0808,193.0808,15532.0
2019-12-27 15:10:00,220.66,220.66,220.48,220.51,28293.0,193.0808,193.0808,192.9233,192.9496,28293.0
2019-12-27 15:15:00,220.52,220.64,220.5,220.55,25084.0,192.9583,193.0633,192.9408,192.9846,25084.0
2019-12-27 15:20:00,220.55,220.65,220.5,220.55,23222.0,192.9846,193.0721,192.9408,192.9846,23222.0
2019-12-27 15:25:00,220.56,220.6,220.5,220.53,20859.0,192.9933,193.0283,192.9408,192.9671,20859.0
2019-12-27 15:30:00,220.54,220.54,220.39,220.4,30234.0,192.9758,192.9758,192.8446,192.8533,30234.0
2019-12-27 15:35:00,220.4,220.42,220.21,220.22,30552.0,192.8533,192.8708,192.6871,192.6958,30552.0
2019-12-27 15:40:00,220.23,220.25,220.03,220.06,26260.0,192.7046,192.7221,192.5296,192.5558,26260.0
2019-12-27 15:45:00,220.07,220.13,219.89,219.9,38844.0,192.5646,192.6171,192.4071,192.4158,38844.0
2019-12-27 15:50:00,219.91,220.09,219.78,219.94,87578.0,192.4246,192.5821,192.3108,192.4508,87578.0
2019-12-27 15:55:00,219.98,220.1,219.9,219.97,125881.0,192.4858,192.5908,192.4158,192.4771,125881.0
2019-12-30 09:30:00,220.37,220.49,219.37,219.6,82696.0,192.8271,192.9321,191.952,192.1533,82696.0
2019-12-30 09:35:00,219.53,219.53,218.62,218.8,47425.0,192.092,192.092,191.2958,191.4533,47425.0
2019-12-30 09:40:00,218.84,219.19,218.53,218.53,35150.0,191.4883,191.7945,191.217,191.217,35150.0
2019-12-30 09:45:00,218.54,218.57,218.1,218.19,58513.0,191.2258,191.252,190.8408,190.9195,58513.0
2019-12-30 09:50:00,218.22,218.24,217.61,218.09,72084.0,190.9458,190.9633,190.412,190.832,72084.0
2019-12-30 09:55:00,218.07,218.11,217.25,217.44,57846.0,190.8145,190.8495,190.097,190.2633,57846.0
2019-12-30 10:00:00,217.47,217.47,217.04,217.17,60417.0,190.2895,190.2895,189.9133,190.027,60417.0
2019-12-30 10:05:00,217.16,217.49,217.15,217.4,59850.0,190.0183,190.307,190.0095,190.2283,59850.0
2019-12-30 10:10:00,217.37,217.43,216.8,216.8,58517.0,190.202,190.2545,189.7033,189.7033,58517.0
2019-12-30 10:15:00,216.78,216.84,216.54,216.68,54254.0,189.6858,189.7383,189.4758,189.5983,54254.0
2019-12-30 10:20:00,216.68,217.08,216.67,216.9,46286.0,189.5983,189.9483,189.5895,189.7908,46286.0
2019-12-30 10:25:00,216.91,217.02,216.78,216.84,22753.0,189.7995,189.8958,189.6858,189.7383,22753.0
2019-12-30 10:30:00,216.85,217.0,216.85,216.92,23794.0,189.747,189.8783,189.747,189.8083,23794.0
2019-12-30 10:35:00,216.89,217.02,216.89,216.99,30150.0,189.782,189.8958,189.782,189.8695,30150.0
2019-12-30 10:40:00,217.01,217.3,217.0,217.25,41228.0,189.887,190.1408,189.8783,190.097,41228.0
2019-12-30 10:45:00,217.3,217.43,217.24,217.34,35657.0,190.1408,190.2545,190.0883,190.1758,35657.0
2019-12-30 10:50:00,217.34,217.42,217.27,217.27,22689.0,190.1758,190.2458,190.1145,190.1145,22689.0
2019-12-30 10:55:00,217.27,217.42,217.24,217.37,22098.0,190.1145,190.2458,190.0883,190.202,22098.0
2019-12-30 11:00:00,217.34,217.55,217.34,217.4,22848.0,190.1758,190.3595,190.1758,190.2283,22848.0
2019-12-30 11:05:00,217.39,217.39,217.18,217.3,20849.0,190.2195,190.2195,190.0358,190.1408,20849.0
2019-12-30 11:10:00,217.3,217.64,217.3,217.53,17377.0,190.1408,190.4383,190.1408,190.342,17377.0
2019-12-30 11:15:00,217.5,217.81,217.5,217.81,20018.0,190.3158,190.587,190.3158,190.587,20018.0
2019-12-30 11:20:00,217.81,217.98,217.77,217.9,19753.0,190.587,190.7358,190.552,190.6658,19753.0
2019-12-30 11:25:00,217.91,217.95,217.7,217.89,16019.0,190.6745,190.7095,190.4908,190.657,16019.0
2019-12-30 11:30:00,217.9,217.91,217.77,217.81,19485.0,190.6658,190.6745,190.552,190.587,19485.0
2019-12-30 11:35:00,217.82,217.93,217.8,217.88,24190.0,190.5958,190.692,190.5783,190.6483,24190.0
2019-12-30 11:40:00,217.89,217.97,217.75,217.95,20454.0,190.657,190.727,190.5345,190.7095,20454.0
2019-12-30 11:45:00,217.95,218.17,217.92,218.1,16194.0,190.7095,190.902,190.6833,190.8408,16194.0
2019-12-30 11:50:00,218.04,218.17,218.01,218.16,12650.0,190.7883,190.902,190.762,190.8933,12650.0
2019-12-30 11:55:00,218.16,218.18,218.03,218.08,14451.0,190.8933,190.9108,190.7795,190.8233,14451.0
2019-12-30 12:00:00,218.08,218.14,217.82,217.85,25779.0,190.8233,190.8758,190.5958,190.622,25779.0
2019-12-30 12:05:00,217.84,218.15,217.83,218.15,20737.0,190.6133,190.8845,190.6045,190.8845,20737.0
2019-12-30 12:10:00,218.16,218.29,218.07,218.25,33589.0,190.8933,191.007,190.8145,190.972,33589.0
2019-12-30 12:15:00,218.24,218.3,218.14,218.16,26977.0,190.9633,191.0158,190.8758,190.8933,26977.0
2019-12-30 12:20:00,218.14,218.18,217.98,218.0,11197.0,190.8758,190.9108,190.7358,190.7533,11197.0
2019-12-30 12:25:00,218.0,218.14,217.99,218.1,20904.0,190.7533,190.8758,190.7445,190.8408,20904.0
2019-12-30 12:30:00,218.12,218.16,218.07,218.14,12243.0,190.8583,190.8933,190.8145,190.8758,12243.0
2019-12-30 12:35:00,218.08,218.22,218.04,218.21,10209.0,190.8233,190.9458,190.7883,190.937,10209.0
2019-12-30 12:40:00,218.22,218.22,218.04,218.07,20776.0,190.9458,190.9458,190.7883,190.8145,20776.0
2019-12-30 12:45:00,218.08,218.18,217.98,218.18,28018.0,190.8233,190.9108,190.7358,190.9108,28018.0
2019-12-30 12:50:00,218.17,218.48,218.17,218.29,17620.0,190.902,191.1733,190.902,191.007,17620.0
2019-12-30 12:55:00,218.32,218.4,218.17,218.22,22471.0,191.0333,191.1033,190.902,190.9458,22471.0
2019-12-30 13:00:00,218.24,218.4,218.16,218.25,15081.0,190.9633,191.1033,190.8933,190.972,15081.0
2019-12-30 13:05:00,218.25,218.37,218.08,218.09,13933.0,190.972,191.077,190.8233,190.832,13933.0
2019-12-30 13:10:00,218.1,218.26,218.06,218.17,11737.0,190.8408,190.9808,190.8058,190.902,11737.0
2019-12-30 13:15:00,218.18,218.25,218.13,218.14,14201.0,190.9108,190.972,190.867,190.8758,14201.0
2019-12-30 13:20:00,218.14,218.18,218.1,218.14,14604.0,190.8758,190.9108,190.8408,190.8758,14604.0
2019-12-30 13:25:00,218.15,218.32,218.15,218.22,23034.0,190.8845,191.0333,190.8845,190.9458,23034.0
2019-12-30 13:30:00,218.24,218.29,218.1,218.11,20888.0,190.9633,191.007,190.8408,190.8495,20888.0
2019-12-30 13:35:00,218.1,218.15,218.03,218.13,16920.0,190.8408,190.8845,190.7795,190.867,16920.0
2019-12-30 13:40:00,218.13,218.28,218.09,218.25,19166.0,190.867,190.9983,190.832,190.972,19166.0
2019-12-30 13:45:00,218.24,218.33,218.14,218.14,15871.0,190.9633,191.042,190.8758,190.8758,15871.0
2019-12-30 13:50:00,218.11,218.18,218.08,218.13,9106.0,190.8495,190.9108,190.8233,190.867,9106.0
2019-12-30 13:55:00,218.14,218.25,218.05,218.21,24349.0,190.8758,190.972,190.797,190.937,24349.0
2019-12-30 14:00:00,218.22,218.22,218.06,218.13,17807.0,190.9458,190.9458,190.8058,190.867,17807.0
2019-12-30 14:05:00,218.11,218.13,217.98,218.0,14286.0,190.8495,190.867,190.7358,190.7533,14286.0
2019-12-30 14:10:00,218.01,218.03,217.92,217.96,19252.0,190.762,190.7795,190.6833,190.7183,19252.0
2019-12-30 14:15:00,217.98,218.05,217.96,217.97,12106.0,190.7358,190.797,190.7183,190.727,12106.0
2019-12-30 14:20:00,217.98,218.0,217.61,217.61,49065.0,190.7358,190.7533,190.412,190.412,49065.0
2019-12-30 14:25:00,217.6,217.63,217.4,217.52,28151.0,190.4033,190.4295,190.2283,190.3333,28151.0
2019-12-30 14:30:00,217.49,217.49,217.32,217.33,26538.0,190.307,190.307,190.1583,190.167,26538.0
2019-12-30 14:35:00,217.36,217.53,217.35,217.39,18134.0,190.1933,190.342,190.1845,190.2195,18134.0
2019-12-30 14:40:00,217.39,217.45,217.34,217.44,16550.0,190.2195,190.272,190.1758,190.2633,16550.0
2019-12-30 14:45:00,217.42,217.44,217.35,217.39,15686.0,190.2458,190.2633,190.1845,190.2195,15686.0
2019-12-30 14:50:00,217.39,217.39,217.3,217.3,12927.0,190.2195,190.2195,190.1408,190.1408,12927.0
2019-12-30 14:55:00,217.3,217.42,217.3,217.32,20928.0,190.1408,190.2458,190.1408,190.1583,20928.0
2019-12-30 15:00:00,217.32,217.4,217.26,217.38,19348.0,190.1583,190.2283,190.1058,190.2108,19348.0
2019-12-30 15:05:00,217.38,217.49,217.36,217.42,38559.0,190.2108,190.307,190.1933,190.2458,38559.0
2019-12-30 15:10:00,217.41,217.47,217.36,217.4,49329.0,190.237,190.2895,190.1933,190.2283,49329.0
2019-12-30 15:15:00,217.39,217.48,217.37,217.45,28708.0,190.2195,190.2983,190.202,190.272,28708.0
2019-12-30 15:20:00,217.46,217.55,217.44,217.5,28338.0,190.2808,190.3595,190.2633,190.3158,28338.0
2019-12-30 15:25:00,217.5,217.63,217.49,217.54,38349.0,190.3158,190.4295,190.307,190.3508,38349.0
2019-12-30 15:30:00,217.55,217.56,217.36,217.42,28310.0,190.3595,190.3683,190.1933,190.2458,28310.0
2019-12-30 15:35:00,217.41,217.57,217.41,217.57,73744.0,190.237,190.377,190.237,190.377,73744.0
2019-12-30 15:40:00,217.58,217.62,217.28,217.4,35136.0,190.3858,190.4208,190.1233,190.2283,35136.0
2019-12-30 15:45:00,217.39,217.42,217.21,217.31,36453.0,190.2195,190.2458,190.062,190.1495,36453.0
2019-12-30 15:50:00,217.3,217.3,217.12,217.16,75207.0,190.1408,190.1408,189.9833,190.0183,75207.0
2019-12-30 15:55:00,217.15,217.39,217.03,217.35,172501.0,190.0095,190.2195,189.9045,190.1845,172501.0
2019-12-31 09:30:00,217.1,217.4,216.85,216.98,55047.0,189.9658,190.2283,189.747,189.8608,55047.0
2019-12-31 09:35:00,217.0,217.75,217.0,217.66,33725.0,189.8783,190.5345,189.8783,190.4558,33725.0
2019-12-31 09:40:00,217.67,217.67,217.45,217.51,18813.0,190.4645,190.4645,190.272,190.3245,18813.0
2019-12-31 09:45:00,217.46,217.54,217.26,217.29,33187.0,190.2808,190.3508,190.1058,190.132,33187.0
2019-12-31 09:50:00,217.26,217.33,217.09,217.11,27389.0,190.1058,190.167,189.957,189.9745,27389.0
2019-12-31 09:55:00,217.09,217.27,217.04,217.18,47518.0,189.957,190.1145,189.9133,190.0358,47518.0
2019-12-31 10:00:00,217.17,217.31,216.95,217.13,32208.0,190.027,190.1495,189.8345,189.992,32208.0
2019-12-31 10:05:00,217.15,217.25,216.98,217.13,34815.0,190.0095,190.097,189.8608,189.992,34815.0
2019-12-31 10:10:00,217.17,217.23,217.1,217.18,44465.0,190.027,190.0795,189.9658,190.0358,44465.0
2019-12-31 10:15:00,217.19,217.21,217.11,217.16,51393.0,190.0445,190.062,189.9745,190.0183,51393.0
2019-12-31 10:20:00,217.15,217.15,216.88,216.89,35118.0,190.0095,190.0095,189.7733,189.782,35118.0
2019-12-31 10:25:00,216.92,216.92,216.66,216.74,31086.0,189.8083,189.8083,189.5808,189.6508,31086.0
2019-12-31 10:30:00,216.75,216.76,216.53,216.57,28735.0,189.6595,189.6683,189.467,189.502,28735.0
2019-12-31 10:35:00,216.58,216.73,216.57,216.72,22018.0,189.5108,189.642,189.502,189.6333,22018.0
2019-12-31 10:40:00,216.71,216.71,216.59,216.66,21050.0,189.6245,189.6245,189.5195,189.5808,21050.0
2019-12-31 10:45:00,216.63,216.83,216.63,216.67,21655.0,189.5545,189.7295,189.5545,189.5895,21655.0
2019-12-31 10:50:00,216.66,216.66,216.53,216.6,30820.0,189.5808,189.5808,189.467,189.5283,30820.0
2019-12-31 10:55:00,216.61,216.74,216.61,216.62,28804.0,189.537,189.6508,189.537,189.5458,28804.0
2019-12-31 11:00:00,216.64,216.67,216.44,216.59,29200.0,189.5633,189.5895,189.3882,189.5195,29200.0
2019-12-31 11:05:00,216.68,216.81,216.65,216.71,16331.0,189.5983,189.712,189.572,189.6245,16331.0
2019-12-31 11:10:00,216.71,216.81,216.69,216.78,63477.0,189.6245,189.712,189.607,189.6858,63477.0
2019-12-31 11:15:00,216.77,217.15,216.77,217.09,28768.0,189.677,190.0095,189.677,189.957,28768.0
2019-12-31 11:20:00,217.11,217.12,216.89,217.05,28971.0,189.9745,189.9833,189.782,189.922,28971.0
2019-12-31 11:25:00,217.04,217.11,216.95,217.08,15858.0,189.9133,189.9745,189.8345,189.9483,15858.0
2019-12-31 11:30:00,217.08,217.11,216.84,216.88,21855.0,189.9483,189.9745,189.7383,189.7733,21855.0
2019-12-31 11:35:00,216.9,216.91,216.68,216.74,25901.0,189.7908,189.7995,189.5983,189.6508,25901.0
2019-12-31 11:40:00,216.77,216.9,216.73,216.9,18701.0,189.677,189.7908,189.642,189.7908,18701.0
2019-12-31 11:45:00,216.97,217.19,216.97,217.12,26003.0,189.852,190.0445,189.852,189.9833,26003.0
2019-12-31 11:50:00,217.12,217.2,217.04,217.07,34857.0,189.9833,190.0533,189.9133,189.9395,34857.0
2019-12-31 11:55:00,217.04,217.2,216.89,217.11,17230.0,189.9133,190.0533,189.782,189.9745,17230.0
2019-12-31 12:00:00,217.12,217.18,216.99,217.16,19051.0,189.9833,190.0358,189.8695,190.0183,19051.0
2019-12-31 12:05:00,217.16,217.19,217.06,217.07,17921.0,190.0183,190.0445,189.9308,189.9395,17921.0
2019-12-31 12:10:00,217.07,217.12,217.01,217.1,10806.0,189.9395,189.9833,189.887,189.9658,10806.0
2019-12-31 12:15:00,217.11,217.14,217.0,217.01,14489.0,189.9745,190.0008,189.8783,189.887,14489.0
2019-12-31 12:20:00,216.99,217.08,216.95,217.03,14995.0,189.8695,189.9483,189.8345,189.9045,14995.0
2019-12-31 12:25:00,217.01,217.19,217.0,217.1,21852.0,189.887,190.0445,189.8783,189.9658,21852.0
2019-12-31 12:30:00,217.1,217.18,217.08,217.15,19613.0,189.9658,190.0358,189.9483,190.0095,19613.0
2019-12-31 12:35:00,217.13,217.15,217.02,217.03,20477.0,189.992,190.0095,189.8958,189.9045,20477.0
2019-12-31 12:40:00,217.04,217.18,217.0,217.13,14490.0,189.9133,190.0358,189.8783,189.992,14490.0
2019-12-31 12:45:00,217.13,217.2,217.09,217.15,24045.0,189.992,190.0533,189.957,190.0095,24045.0
2019-12-31 12:50:00,217.14,217.16,217.0,217.1,24925.0,190.0008,190.0183,189.8783,189.9658,24925.0
2019-12-31 12:55:00,217.11,217.12,216.97,216.98,15095.0,189.9745,189.9833,189.852,189.8608,15095.0
2019-12-31 13:00:00,216.98,216.99,216.87,216.89,15897.0,189.8608,189.8695,189.7645,189.782,15897.0
2019-12-31 13:05:00,216.88,216.88,216.78,216.84,12669.0,189.7733,189.7733,189.6858,189.7383,12669.0
2019-12-31 13:10:00,216.85,216.85,216.72,216.74,12321.0,189.747,189.747,189.6333,189.6508,12321.0
2019-12-31 13:15:00,216.75,216.79,216.72,216.74,20022.0,189.6595,189.6945,189.6333,189.6508,20022.0
2019-12-31 13:20:00,216.74,216.8,216.72,216.73,17268.0,189.6508,189.7033,189.6333,189.642,17268.0
2019-12-31 13:25:00,216.73,216.75,216.66,216.71,33944.0,189.642,189.6595,189.5808,189.6245,33944.0
2019-12-31 13:30:00,216.7,216.75,216.68,216.73,22839.0,189.6158,189.6595,189.5983,189.642,22839.0
2019-12-31 13:35:00,216.74,216.85,216.7,216.84,16405.0,189.6508,189.747,189.6158,189.7383,16405.0
2019-12-31 13:40:00,216.85,216.9,216.74,216.74,15392.0,189.747,189.7908,189.6508,189.6508,15392.0
2019-12-31 13:45:00,216.74,216.84,216.67,216.84,18270.0,189.6508,189.7383,189.5895,189.7383,18270.0
2019-12-31 13:50:00,216.87,216.94,216.86,216.88,18600.0,189.7645,189.8258,189.7558,189.7733,18600.0
2019-12-31 13:55:00,216.88,217.02,216.87,216.98,15119.0,189.7733,189.8958,189.7645,189.8608,15119.0
2019-12-31 14:00:00,216.99,217.16,216.98,217.05,24307.0,189.8695,190.0183,189.8608,189.922,24307.0
2019-12-31 14:05:00,217.06,217.17,217.02,217.17,24379.0,189.9308,190.027,189.8958,190.027,24379.0
2019-12-31 14:10:00,217.19,217.19,217.05,217.07,21442.0,190.0445,190.0445,189.922,189.9395,21442.0
2019-12-31 14:15:00,217.08,217.16,216.97,217.16,21323.0,189.9483,190.0183,189.852,190.0183,21323.0
2019-12-31 14:20:00,217.16,217.28,217.14,217.26,41714.0,190.0183,190.1233,190.0008,190.1058,41714.0
2019-12-31 14:25:00,217.26,217.34,217.23,217.27,22218.0,190.1058,190.1758,190.0795,190.1145,22218.0
2019-12-31 14:30:00,217.29,217.33,217.23,217.27,28665.0,190.132,190.167,190.0795,190.1145,28665.0
2019-12-31 14:35:00,217.29,217.46,217.27,217.45,13246.0,190.132,190.2808,190.1145,190.272,13246.0
2019-12-31 14:40:00,217.46,217.47,217.38,217.46,23308.0,190.2808,190.2895,190.2108,190.2808,23308.0
2019-12-31 14:45:00,217.46,217.51,217.43,217.49,28127.0,190.2808,190.3245,190.2545,190.307,28127.0
2019-12-31 14:50:00,217.48,217.54,217.44,217.47,30059.0,190.2983,190.3508,190.2633,190.2895,30059.0
2019-12-31 14:55:00,217.48,217.59,217.45,217.5,35529.0,190.2983,190.3945,190.272,190.3158,35529.0
2019-12-31 15:00:00,217.51,217.58,217.4,217.58,33323.0,190.3245,190.3858,190.2283,190.3858,33323.0
2019-12-31 15:05:00,217.59,217.65,217.57,217.62,21469.0,190.3945,190.447,190.377,190.4208,21469.0
2019-12-31 15:10:00,217.63,217.78,217.63,217.7,19662.0,190.4295,190.5608,190.4295,190.4908,19662.0
2019-12-31 15:15:00,217.7,217.87,217.69,217.87,27255.0,190.4908,190.6395,190.482,190.6395,27255.0
2019-12-31 15:20:00,217.88,217.92,217.76,217.85,24787.0,190.6483,190.6833,190.5433,190.622,24787.0
2019-12-31 15:25:00,217.87,218.04,217.86,218.04,25054.0,190.6395,190.7883,190.6308,190.7883,25054.0
2019-12-31 15:30:00,218.04,218.15,217.99,218.09,41983.0,190.7883,190.8845,190.7445,190.832,41983.0
2019-12-31 15:35:00,218.09,218.18,218.06,218.08,34027.0,190.832,190.9108,190.8058,190.8233,34027.0
2019-12-31 15:40:00,218.09,218.15,218.05,218.09,59884.0,190.832,190.8845,190.797,190.832,59884.0
2019-12-31 15:45:00,218.09,218.11,217.96,218.07,41779.0,190.832,190.8495,190.7183,190.8145,41779.0
2019-12-31 15:50:00,218.09,218.15,217.97,218.06,76749.0,190.832,190.8845,190.727,190.8058,76749.0
2019-12-31 15:55:00,218.06,218.51,218.04,218.24,208672.0,190.8058,191.1995,190.7883,190.9633,208672.0
2020-01-02 09:30:00,219.08,219.7,218.79,218.84,94742.0,191.6983,192.2408,191.4445,191.4883,94742.0
2020-01-02 09:35:00,218.8,219.38,218.68,219.36,41758.0,191.4533,191.9608,191.3483,191.9433,41758.0
2020-01-02 09:40:00,219.36,219.63,219.27,219.42,36004.0,191.9433,192.1795,191.8645,191.9958,36004.0
2020-01-02 09:45:00,219.4,219.76,219.26,219.27,32417.0,191.9783,192.2933,191.8558,191.8645,32417.0
2020-01-02 09:50:00,219.3,219.31,218.96,218.99,30251.0,191.8908,191.8995,191.5933,191.6195,30251.0
2020-01-02 09:55:00,218.99,219.09,218.74,218.83,37604.0,191.6195,191.707,191.4008,191.4795,37604.0
2020-01-02 10:00:00,218.76,218.87,218.49,218.56,21773.0,191.4183,191.5145,191.182,191.2433,21773.0
2020-01-02 10:05:00,218.53,218.73,218.37,218.67,50489.0,191.217,191.392,191.077,191.3395,50489.0
2020-01-02 10:10:00,218.68,218.89,218.57,218.62,40692.0,191.3483,191.532,191.252,191.2958,40692.0
2020-01-02 10:15:00,218.62,218.62,218.3,218.33,24000.0,191.2958,191.2958,191.0158,191.042,24000.0
2020-01-02 10:20:00,218.31,218.45,218.24,218.27,22455.0,191.0245,191.147,190.9633,190.9895,22455.0
2020-01-02 10:25:00,218.27,218.27,217.97,218.07,32664.0,190.9895,190.9895,190.727,190.8145,32664.0
2020-01-02 10:30:00,218.05,218.07,217.84,218.04,25894.0,190.797,190.8145,190.6133,190.7883,25894.0
2020-01-02 10:35:00,218.05,218.28,218.02,218.18,30991.0,190.797,190.9983,190.7708,190.9108,30991.0
2020-01-02 10:40:00,218.18,218.28,218.08,218.25,16115.0,190.9108,190.9983,190.8233,190.972,16115.0
2020-01-02 10:45:00,218.24,218.26,218.04,218.16,18871.0,190.9633,190.9808,190.7883,190.8933,18871.0
2020-01-02 10:50:00,218.17,218.19,218.01,218.11,29368.0,190.902,190.9195,190.762,190.8495,29368.0
2020-01-02 10:55:00,218.12,218.51,218.12,218.29,69793.0,190.8583,191.1995,190.8583,191.007,69793.0
2020-01-02 11:00:00,218.28,218.67,218.16,218.53,29910.0,190.9983,191.3395,190.8933,191.217,29910.0
2020-01-02 11:05:00,218.53,218.64,218.37,218.54,22218.0,191.217,191.3133,191.077,191.2258,22218.0
2020-01-02 11:10:00,218.53,218.53,218.24,218.33,25357.0,191.217,191.217,190.9633,191.042,25357.0
2020-01-02 11:15:00,218.35,218.36,218.16,218.21,21635.0,191.0595,191.0683,190.8933,190.937,21635.0
2020-01-02 11:20:00,218.22,218.44,218.19,218.38,25151.0,190.9458,191.1383,190.9195,191.0858,25151.0
2020-01-02 11:25:00,218.38,218.4,218.21,218.34,20011.0,191.0858,191.1033,190.937,191.0508,20011.0
2020-01-02 11:30:00,218.34,218.41,218.22,218.28,32347.0,191.0508,191.112,190.9458,190.9983,32347.0
2020-01-02 11:35:00,218.25,218.25,217.97,218.0,46838.0,190.972,190.972,190.727,190.7533,46838.0
2020-01-02 11:40:00,218.02,218.22,217.95,218.2,29156.0,190.7708,190.9458,190.7095,190.9283,29156.0
2020-01-02 11:45:00,218.2,218.36,218.11,218.24,33442.0,190.9283,191.0683,190.8495,190.9633,33442.0
2020-01-02 11:50:00,218.26,218.45,218.26,218.34,25243.0,190.9808,191.147,190.9808,191.0508,25243.0
2020-01-02 11:55:00,218.35,218.59,218.35,218.53,28310.0,191.0595,191.2695,191.0595,191.217,28310.0
2020-01-02 12:00:00,218.52,218.56,218.41,218.55,23310.0,191.2083,191.2433,191.112,191.2345,23310.0
2020-01-02 12:05:00,218.52,218.67,218.46,218.64,17915.0,191.2083,191.3395,191.1558,191.3133,17915.0
2020-01-02 12:10:00,218.66,218.75,218.55,218.56,16191.0,191.3308,191.4095,191.2345,191.2433,16191.0
2020-01-02 12:15:00,218.57,218.7,218.45,218.61,22903.0,191.252,191.3658,191.147,191.287,22903.0
2020-01-02 12:20:00,218.62,218.62,218.33,218.38,19133.0,191.2958,191.2958,191.042,191.0858,19133.0
2020-01-02 12:25:00,218.37,218.45,218.16,218.19,22016.0,191.077,191.147,190.8933,190.9195,22016.0
2020-01-02 12:30:00,218.15,218.44,218.14,218.41,14611.0,190.8845,191.1383,190.8758,191.112,14611.0
2020-01-02 12:35:00,218.44,218.45,218.33,218.43,19538.0,191.1383,191.147,191.042,191.1295,19538.0
2020-01-02 12:40:00,218.46,218.58,218.36,218.39,13823.0,191.1558,191.2608,191.0683,191.0945,13823.0
2020-01-02 12:45:00,218.42,218.58,218.41,218.53,14971.0,191.1208,191.2608,191.112,191.217,14971.0
2020-01-02 12:50:00,218.52,218.54,218.42,218.54,11086.0,191.2083,191.2258,191.1208,191.2258,11086.0
2020-01-02 12:55:00,218.54,218.66,218.5,218.66,10329.0,191.2258,191.3308,191.1908,191.3308,10329.0
2020-01-02 13:00:00,218.66,218.67,218.42,218.56,14716.0,191.3308,191.3395,191.1208,191.2433,14716.0
2020-01-02 13:05:00,218.57,218.68,218.48,218.63,20792.0,191.252,191.3483,191.1733,191.3045,20792.0
2020-01-02 13:10:00,218.62,218.69,218.59,218.62,17170.0,191.2958,191.357,191.2695,191.2958,17170.0
2020-01-02 13:15:00,218.62,218.64,218.34,218.42,24179.0,191.2958,191.3133,191.0508,191.1208,24179.0
2020-01-02 13:20:00,218.42,218.6,218.36,218.6,27778.0,191.1208,191.2783,191.0683,191.2783,27778.0
2020-01-02 13:25:00,218.61,218.62,218.47,218.62,26618.0,191.287,191.2958,191.1645,191.2958,26618.0
2020-01-02 13:30:00,218.62,218.62,218.36,218.36,21789.0,191.2958,191.2958,191.0683,191.0683,21789.0
2020-01-02 13:35:00,218.36,218.39,218.23,218.38,19469.0,191.0683,191.0945,190.9545,191.0858,19469.0
2020-01-02 13:40:00,218.42,218.42,218.27,218.35,18109.0,191.1208,191.1208,190.9895,191.0595,18109.0
2020-01-02 13:45:00,218.38,218.48,218.31,218.45,15836.0,191.0858,191.1733,191.0245,191.147,15836.0
2020-01-02 13:50:00,218.43,218.45,218.21,218.31,23634.0,191.1295,191.147,190.937,191.0245,23634.0
2020-01-02 13:55:00,218.29,218.52,218.29,218.49,16187.0,191.007,191.2083,191.007,191.182,16187.0
2020-01-02 14:00:00,218.49,218.59,218.32,218.42,18321.0,191.182,191.2695,191.0333,191.1208,18321.0
2020-01-02 14:05:00,218.43,218.53,218.4,218.52,15063.0,191.1295,191.217,191.1033,191.2083,15063.0
2020-01-02 14:10:00,218.52,218.56,218.48,218.54,13858.0,191.2083,191.2433,191.1733,191.2258,13858.0
2020-01-02 14:15:00,218.55,218.56,218.42,218.43,29001.0,191.2345,191.2433,191.1208,191.1295,29001.0
2020-01-02 14:20:00,218.44,218.53,218.42,218.53,20608.0,191.1383,191.217,191.1208,191.217,20608.0
2020-01-02 14:25:00,218.53,218.54,218.43,218.43,19381.0,191.217,191.2258,191.1295,191.1295,19381.0
2020-01-02 14:30:00,218.41,218.58,218.4,218.5,18887.0,191.112,191.2608,191.1033,191.1908,18887.0
2020-01-02 14:35:00,218.48,218.55,218.44,218.49,15793.0,191.1733,191.2345,191.1383,191.182,15793.0
2020-01-02 14:40:00,218.49,218.6,218.47,218.53,28333.0,191.182,191.2783,191.1645,191.217,28333.0
2020-01-02 14:45:00,218.54,218.6,218.45,218.52,34943.0,191.2258,191.2783,191.147,191.2083,34943.0
2020-01-02 14:50:00,218.51,218.58,218.4,218.45,26575.0,191.1995,191.2608,191.1033,191.147,26575.0
2020-01-02 14:55:00,218.44,218.51,218.41,218.47,24107.0,191.1383,191.1995,191.112,191.1645,24107.0
2020-01-02 15:00:00,218.45,218.53,218.41,218.46,22959.0,191.147,191.217,191.112,191.1558,22959.0
2020-01-02 15:05:00,218.47,218.48,218.38,218.42,27620.0,191.1645,191.1733,191.0858,191.1208,27620.0
2020-01-02 15:10:00,218.44,218.64,218.44,218.59,30642.0,191.1383,191.3133,191.1383,191.2695,30642.0
2020-01-02 15:15:00,218.6,218.62,218.47,218.54,22426.0,191.2783,191.2958,191.1645,191.2258,22426.0
2020-01-02 15:20:00,218.54,218.61,218.53,218.59,22980.0,191.2258,191.287,191.217,191.2695,22980.0
2020-01-02 15:25:00,218.59,218.62,218.53,218.61,30622.0,191.2695,191.2958,191.217,191.287,30622.0
2020-01-02 15:30:00,218.62,218.68,218.56,218.67,34608.0,191.2958,191.3483,191.2433,191.3395,34608.0
2020-01-02 15:35:00,218.68,218.74,218.63,218.65,47245.0,191.3483,191.4008,191.3045,191.322,47245.0
2020-01-02 15:40:00,218.65,218.79,218.64,218.73,37726.0,191.322,191.4445,191.3133,191.392,37726.0
2020-01-02 15:45:00,218.74,218.78,218.68,218.75,38121.0,191.4008,191.4358,191.3483,191.4095,38121.0
2020-01-02 15:50:00,218.76,219.23,218.76,219.23,77590.0,191.4183,191.8295,191.4183,191.8295,77590.0
2020-01-02 15:55:00,219.25,219.67,219.16,219.62,223151.0,191.847,192.2145,191.7683,192.1708,223151.0
2020-01-03 09:30:00,217.14,218.1,216.75,217.9,117397.0,190.0008,190.8408,189.6595,190.6658,117397.0
2020-01-03 09:35:00,217.91,218.39,217.79,218.26,61200.0,190.6745,191.0945,190.5695,190.9808,61200.0
2020-01-03 09:40:00,218.21,218.71,218.02,218.56,28459.0,190.937,191.3745,190.7708,191.2433,28459.0
2020-01-03 09:45:00,218.63,218.63,218.11,218.22,40701.0,191.3045,191.3045,190.8495,190.9458,40701.0
2020-01-03 09:50:00,218.15,218.34,218.0,218.0,20245.0,190.8845,191.0508,190.7533,190.7533,20245.0
2020-01-03 09:55:00,217.87,218.54,217.83,218.54,20450.0,190.6395,191.2258,190.6045,191.2258,20450.0
2020-01-03 10:00:00,218.39,218.51,217.77,217.91,22256.0,191.0945,191.1995,190.552,190.6745,22256.0
2020-01-03 10:05:00,217.86,218.54,217.81,218.54,28327.0,190.6308,191.2258,190.587,191.2258,28327.0
2020-01-03 10:10:00,218.42,218.59,218.27,218.58,22487.0,191.1208,191.2695,190.9895,191.2608,22487.0
2020-01-03 10:15:00,218.6,218.83,218.43,218.48,19073.0,191.2783,191.4795,191.1295,191.1733,19073.0
2020-01-03 10:20:00,218.4,218.5,218.12,218.47,22916.0,191.1033,191.1908,190.8583,191.1645,22916.0
2020-01-03 10:25:00,218.45,218.78,218.45,218.62,17089.0,191.147,191.4358,191.147,191.2958,17089.0
2020-01-03 10:30:00,218.63,218.73,218.21,218.21,17123.0,191.3045,191.392,190.937,190.937,17123.0
2020-01-03 10:35:00,218.21,218.7,218.2,218.7,24865.0,190.937,191.3658,190.9283,191.3658,24865.0
2020-01-03 10:40:00,218.72,219.0,218.72,218.9,18203.0,191.3833,191.6283,191.3833,191.5408,18203.0
2020-01-03 10:45:00,218.88,218.88,218.53,218.55,16162.0,191.5233,191.5233,191.217,191.2345,16162.0
2020-01-03 10:50:00,218.53,218.53,218.02,218.15,24756.0,191.217,191.217,190.7708,190.8845,24756.0
2020-01-03 10:55:00,218.2,218.3,218.14,218.17,10019.0,190.9283,191.0158,190.8758,190.902,10019.0
2020-01-03 11:00:00,218.15,218.28,218.09,218.24,14829.0,190.8845,190.9983,190.832,190.9633,14829.0
2020-01-03 11:05:00,218.24,218.24,218.02,218.1,12100.0,190.9633,190.9633,190.7708,190.8408,12100.0
2020-01-03 11:10:00,218.08,218.25,218.03,218.23,20310.0,190.8233,190.972,190.7795,190.9545,20310.0
2020-01-03 11:15:00,218.17,218.5,218.14,218.5,15172.0,190.902,191.1908,190.8758,191.1908,15172.0
2020-01-03 11:20:00,218.5,218.71,218.5,218.68,13224.0,191.1908,191.3745,191.1908,191.3483,13224.0
2020-01-03 11:25:00,218.7,218.85,218.7,218.81,14575.0,191.3658,191.497,191.3658,191.462,14575.0
2020-01-03 11:30:00,218.79,219.14,218.77,219.14,16042.0,191.4445,191.7508,191.427,191.7508,16042.0
2020-01-03 11:35:00,219.14,219.32,219.07,219.24,13323.0,191.7508,191.9083,191.6895,191.8383,13323.0
2020-01-03 11:40:00,219.22,219.31,219.08,219.31,14963.0,191.8208,191.8995,191.6983,191.8995,14963.0
2020-01-03 11:45:00,219.34,219.35,219.13,219.22,26304.0,191.9258,191.9345,191.742,191.8208,26304.0
2020-01-03 11:50:00,219.22,219.25,219.11,219.24,13540.0,191.8208,191.847,191.7245,191.8383,13540.0
2020-01-03 11:55:00,219.25,219.37,219.07,219.18,20835.0,191.847,191.952,191.6895,191.7858,20835.0
2020-01-03 12:00:00,219.15,219.35,219.15,219.34,11854.0,191.7595,191.9345,191.7595,191.9258,11854.0
2020-01-03 12:05:00,219.37,219.51,219.27,219.34,25739.0,191.952,192.0745,191.8645,191.9258,25739.0
2020-01-03 12:10:00,219.34,219.51,219.22,219.22,14635.0,191.9258,192.0745,191.8208,191.8208,14635.0
2020-01-03 12:15:00,219.25,219.37,219.16,219.16,17105.0,191.847,191.952,191.7683,191.7683,17105.0
2020-01-03 12:20:00,219.15,219.19,219.05,219.17,19507.0,191.7595,191.7945,191.672,191.777,19507.0
2020-01-03 12:25:00,219.17,219.25,219.13,219.16,21301.0,191.777,191.847,191.742,191.7683,21301.0
2020-01-03 12:30:00,219.15,219.34,219.14,219.3,14868.0,191.7595,191.9258,191.7508,191.8908,14868.0
2020-01-03 12:35:00,219.32,219.48,219.29,219.48,12666.0,191.9083,192.0483,191.882,192.0483,12666.0
2020-01-03 12:40:00,219.47,219.68,219.47,219.54,19921.0,192.0395,192.2233,192.0395,192.1008,19921.0
2020-01-03 12:45:00,219.6,219.66,219.36,219.41,22879.0,192.1533,192.2058,191.9433,191.987,22879.0
2020-01-03 12:50:00,219.4,219.53,219.38,219.42,12222.0,191.9783,192.092,191.9608,191.9958,12222.0
2020-01-03 12:55:00,219.41,219.43,219.28,219.43,9194.0,191.987,192.0045,191.8733,192.0045,9194.0
2020-01-03 13:00:00,219.42,219.46,219.26,219.38,20533.0,191.9958,192.0308,191.8558,191.9608,20533.0
2020-01-03 13:05:00,219.38,219.62,219.38,219.47,19209.0,191.9608,192.1708,191.9608,192.0395,19209.0
2020-01-03 13:10:00,219.45,219.59,219.4,219.51,19524.0,192.022,192.1445,191.9783,192.0745,19524.0
2020-01-03 13:15:00,219.5,219.55,219.2,219.3,16887.0,192.0658,192.1095,191.8033,191.8908,16887.0
2020-01-03 13:20:00,219.31,219.5,219.3,219.44,15051.0,191.8995,192.0658,191.8908,192.0133,15051.0
2020-01-03 13:25:00,219.45,219.5,219.29,219.29,14089.0,192.022,192.0658,191.882,191.882,14089.0
2020-01-03 13:30:00,219.28,219.39,219.1,219.13,24084.0,191.8733,191.9695,191.7158,191.742,24084.0
2020-01-03 13:35:00,219.09,219.09,218.43,218.77,22392.0,191.707,191.707,191.1295,191.427,22392.0
2020-01-03 13:40:00,218.82,219.09,218.81,219.05,16870.0,191.4708,191.707,191.462,191.672,16870.0
2020-01-03 13:45:00,219.05,219.25,219.04,219.21,35004.0,191.672,191.847,191.6633,191.812,35004.0
2020-01-03 13:50:00,219.14,219.19,218.92,218.93,17200.0,191.7508,191.7945,191.5583,191.567,17200.0
2020-01-03 13:55:00,218.94,218.95,218.79,218.88,13297.0,191.5758,191.5845,191.4445,191.5233,13297.0
2020-01-03 14:00:00,218.9,218.98,218.47,218.56,30156.0,191.5408,191.6108,191.1645,191.2433,30156.0
2020-01-03 14:05:00,218.65,219.0,218.61,218.72,19178.0,191.322,191.6283,191.287,191.3833,19178.0
2020-01-03 14:10:00,218.75,219.01,218.74,218.8,14143.0,191.4095,191.637,191.4008,191.4533,14143.0
2020-01-03 14:15:00,218.87,219.01,218.83,218.92,15764.0,191.5145,191.637,191.4795,191.5583,15764.0
2020-01-03 14:20:00,218.94,219.01,218.86,218.88,13790.0,191.5758,191.637,191.5058,191.5233,13790.0
2020-01-03 14:25:00,218.86,218.93,218.79,218.93,17856.0,191.5058,191.567,191.4445,191.567,17856.0
2020-01-03 14:30:00,218.88,218.95,218.85,218.91,13748.0,191.5233,191.5845,191.497,191.5495,13748.0
2020-01-03 14:35:00,218.9,219.04,218.83,219.01,9834.0,191.5408,191.6633,191.4795,191.637,9834.0
2020-01-03 14:40:00,219.02,219.2,219.01,219.2,17034.0,191.6458,191.8033,191.637,191.8033,17034.0
2020-01-03 14:45:00,219.18,219.21,219.08,219.15,25208.0,191.7858,191.812,191.6983,191.7595,25208.0
2020-01-03 14:50:00,219.15,219.29,219.11,219.24,11429.0,191.7595,191.882,191.7245,191.8383,11429.0
2020-01-03 14:55:00,219.25,219.38,219.25,219.34,13859.0,191.847,191.9608,191.847,191.9258,13859.0
2020-01-03 15:00:00,219.35,219.49,219.18,219.44,23427.0,191.9345,192.057,191.7858,192.0133,23427.0
2020-01-03 15:05:00,219.45,219.45,219.23,219.3,14910.0,192.022,192.022,191.8295,191.8908,14910.0
2020-01-03 15:10:00,219.31,219.38,219.17,219.32,37531.0,191.8995,191.9608,191.777,191.9083,37531.0
2020-01-03 15:15:00,219.32,219.41,219.12,219.16,30618.0,191.9083,191.987,191.7333,191.7683,30618.0
2020-01-03 15:20:00,219.16,219.24,218.98,219.01,26112.0,191.7683,191.8383,191.6108,191.637,26112.0
2020-01-03 15:25:00,219.01,219.05,218.84,218.91,16127.0,191.637,191.672,191.4883,191.5495,16127.0
2020-01-03 15:30:00,218.88,218.94,218.65,218.69,29436.0,191.5233,191.5758,191.322,191.357,29436.0
2020-01-03 15:35:00,218.7,218.81,218.64,218.64,33093.0,191.3658,191.462,191.3133,191.3133,33093.0
2020-01-03 15:40:00,218.65,218.81,218.63,218.8,27422.0,191.322,191.462,191.3045,191.4533,27422.0
2020-01-03 15:45:00,218.8,218.85,218.46,218.6,29171.0,191.4533,191.497,191.1558,191.2783,29171.0
2020-01-03 15:50:00,218.63,218.92,218.54,218.65,58298.0,191.3045,191.5583,191.2258,191.322,58298.0
2020-01-03 15:55:00,218.64,219.06,218.59,218.83,190235.0,191.3133,191.6808,191.2695,191.4795,190235.0
2020-01-06 09:30:00,216.49,217.25,216.4,217.06,171793.0,189.432,190.097,189.3532,189.9308,171793.0
2020-01-06 09:35:00,217.16,217.77,217.16,217.71,107613.0,190.0183,190.552,190.0183,190.4995,107613.0
2020-01-06 09:40:00,217.73,218.21,217.54,217.66,66135.0,190.517,190.937,190.3508,190.4558,66135.0
2020-01-06 09:45:00,217.66,217.73,217.33,217.67,75866.0,190.4558,190.517,190.167,190.4645,75866.0
2020-01-06 09:50:00,217.65,217.7,216.95,217.09,176808.0,190.447,190.4908,189.8345,189.957,176808.0
2020-01-06 09:55:00,217.14,217.25,216.75,217.21,42853.0,190.0008,190.097,189.6595,190.062,42853.0
2020-01-06 10:00:00,217.27,217.64,217.04,217.6,28659.0,190.1145,190.4383,189.9133,190.4033,28659.0
2020-01-06 10:05:00,217.62,217.81,217.42,217.79,23466.0,190.4208,190.587,190.2458,190.5695,23466.0
2020-01-06 10:10:00,217.79,217.8,217.32,217.38,25485.0,190.5695,190.5783,190.1583,190.2108,25485.0
2020-01-06 10:15:00,217.38,217.9,217.37,217.88,37853.0,190.2108,190.6658,190.202,190.6483,37853.0
2020-01-06 10:20:00,217.91,218.05,217.67,217.67,35834.0,190.6745,190.797,190.4645,190.4645,35834.0
2020-01-06 10:25:00,217.74,217.83,217.52,217.59,21061.0,190.5258,190.6045,190.3333,190.3945,21061.0
2020-01-06 10:30:00,217.65,217.68,217.36,217.59,32033.0,190.447,190.4733,190.1933,190.3945,32033.0
2020-01-06 10:35:00,217.54,217.75,217.54,217.74,22991.0,190.3508,190.5345,190.3508,190.5258,22991.0
2020-01-06 10:40:00,217.76,218.25,217.67,218.2,27240.0,190.5433,190.972,190.4645,190.9283,27240.0
2020-01-06 10:45:00,218.19,218.2,217.89,218.0,31988.0,190.9195,190.9283,190.657,190.7533,31988.0
2020-01-06 10:50:00,217.97,218.24,217.93,218.18,24980.0,190.727,190.9633,190.692,190.9108,24980.0
2020-01-06 10:55:00,218.2,218.34,217.91,217.95,30805.0,190.9283,191.0508,190.6745,190.7095,30805.0
2020-01-06 11:00:00,217.97,218.33,217.96,218.33,24373.0,190.727,191.042,190.7183,191.042,24373.0
2020-01-06 11:05:00,218.3,218.48,218.3,218.34,17281.0,191.0158,191.1733,191.0158,191.0508,17281.0
2020-01-06 11:10:00,218.36,218.64,218.34,218.57,25662.0,191.0683,191.3133,191.0508,191.252,25662.0
2020-01-06 11:15:00,218.56,218.64,218.41,218.41,16939.0,191.2433,191.3133,191.112,191.112,16939.0
2020-01-06 11:20:00,218.4,218.44,218.26,218.38,18055.0,191.1033,191.1383,190.9808,191.0858,18055.0
2020-01-06 11:25:00,218.32,218.63,218.32,218.61,16231.0,191.0333,191.3045,191.0333,191.287,16231.0
2020-01-06 11:30:00,218.6,218.9,218.58,218.83,65719.0,191.2783,191.5408,191.2608,191.4795,65719.0
2020-01-06 11:35:00,218.8,218.8,218.59,218.59,12308.0,191.4533,191.4533,191.2695,191.2695,12308.0
2020-01-06 11:40:00,218.53,218.68,218.49,218.63,18411.0,191.217,191.3483,191.182,191.3045,18411.0
2020-01-06 11:45:00,218.59,218.91,218.58,218.86,17106.0,191.2695,191.5495,191.2608,191.5058,17106.0
2020-01-06 11:50:00,218.88,218.91,218.75,218.84,23012.0,191.5233,191.5495,191.4095,191.4883,23012.0
2020-01-06 11:55:00,218.84,218.96,218.8,218.8,35184.0,191.4883,191.5933,191.4533,191.4533,35184.0
2020-01-06 12:00:00,218.83,218.85,218.58,218.76,31256.0,191.4795,191.497,191.2608,191.4183,31256.0
2020-01-06 12:05:00,218.76,218.87,218.72,218.82,17158.0,191.4183,191.5145,191.3833,191.4708,17158.0
2020-01-06 12:10:00,218.84,218.9,218.46,218.46,18095.0,191.4883,191.5408,191.1558,191.1558,18095.0
2020-01-06 12:15:00,218.46,218.46,218.18,218.2,31866.0,191.1558,191.1558,190.9108,190.9283,31866.0
2020-01-06 12:20:00,218.2,218.28,218.0,218.06,25586.0,190.9283,190.9983,190.7533,190.8058,25586.0
2020-01-06 12:25:00,218.08,218.11,217.8,217.86,34543.0,190.8233,190.8495,190.5783,190.6308,34543.0
2020-01-06 12:30:00,217.86,218.41,217.86,218.39,25610.0,190.6308,191.112,190.6308,191.0945,25610.0
2020-01-06 12:35:00,218.39,218.4,218.05,218.11,12890.0,191.0945,191.1033,190.797,190.8495,12890.0
2020-01-06 12:40:00,218.1,218.34,218.09,218.27,11604.0,190.8408,191.0508,190.832,190.9895,11604.0
2020-01-06 12:45:00,218.3,218.34,218.18,218.19,13819.0,191.0158,191.0508,190.9108,190.9195,13819.0
2020-01-06 12:50:00,218.19,218.22,218.0,218.02,11742.0,190.9195,190.9458,190.7533,190.7708,11742.0
2020-01-06 12:55:00,218.02,218.09,217.97,218.08,18056.0,190.7708,190.832,190.727,190.8233,18056.0
2020-01-06 13:00:00,218.11,218.25,218.09,218.12,16398.0,190.8495,190.972,190.832,190.8583,16398.0
2020-01-06 13:05:00,218.12,218.38,218.11,218.15,26876.0,190.8583,191.0858,190.8495,190.8845,26876.0
2020-01-06 13:10:00,218.11,218.43,218.07,218.43,23566.0,190.8495,191.1295,190.8145,191.1295,23566.0
2020-01-06 13:15:00,218.46,218.54,218.36,218.37,22036.0,191.1558,191.2258,191.0683,191.077,22036.0
2020-01-06 13:20:00,218.38,218.4,218.18,218.4,14265.0,191.0858,191.1033,190.9108,191.1033,14265.0
2020-01-06 13:25:00,218.4,218.55,218.32,218.48,48475.0,191.1033,191.2345,191.0333,191.1733,48475.0
2020-01-06 13:30:00,218.5,218.6,218.43,218.58,13480.0,191.1908,191.2783,191.1295,191.2608,13480.0
2020-01-06 13:35:00,218.58,218.58,218.43,218.5,35957.0,191.2608,191.2608,191.1295,191.1908,35957.0
2020-01-06 13:40:00,218.51,218.52,218.35,218.38,19879.0,191.1995,191.2083,191.0595,191.0858,19879.0
2020-01-06 13:45:00,218.38,218.42,218.32,218.42,17906.0,191.0858,191.1208,191.0333,191.1208,17906.0
2020-01-06 13:50:00,218.41,218.42,218.24,218.24,16791.0,191.112,191.1208,190.9633,190.9633,16791.0
2020-01-06 13:55:00,218.25,218.52,218.23,218.49,15153.0,190.972,191.2083,190.9545,191.182,15153.0
2020-01-06 14:00:00,218.51,218.67,218.45,218.63,17982.0,191.1995,191.3395,191.147,191.3045,17982.0
2020-01-06 14:05:00,218.62,218.64,218.43,218.49,13327.0,191.2958,191.3133,191.1295,191.182,13327.0
2020-01-06 14:10:00,218.49,218.64,218.47,218.61,14216.0,191.182,191.3133,191.1645,191.287,14216.0
2020-01-06 14:15:00,218.6,218.75,218.59,218.64,26338.0,191.2783,191.4095,191.2695,191.3133,26338.0
2020-01-06 14:20:00,218.64,218.76,218.64,218.71,14680.0,191.3133,191.4183,191.3133,191.3745,14680.0
2020-01-06 14:25:00,218.69,218.76,218.59,218.74,15046.0,191.357,191.4183,191.2695,191.4008,15046.0
2020-01-06 14:30:00,218.77,218.8,218.71,218.76,16016.0,191.427,191.4533,191.3745,191.4183,16016.0
2020-01-06 14:35:00,218.73,218.76,218.58,218.62,14802.0,191.392,191.4183,191.2608,191.2958,14802.0
2020-01-06 14:40:00,218.64,218.68,218.41,218.51,15885.0,191.3133,191.3483,191.112,191.1995,15885.0
2020-01-06 14:45:00,218.52,218.56,218.41,218.53,21785.0,191.2083,191.2433,191.112,191.217,21785.0
2020-01-06 14:50:00,218.52,218.7,218.52,218.64,26689.0,191.2083,191.3658,191.2083,191.3133,26689.0
2020-01-06 14:55:00,218.64,218.85,218.61,218.85,19414.0,191.3133,191.497,191.287,191.497,19414.0
2020-01-06 15:00:00,218.86,218.95,218.83,218.84,54877.0,191.5058,191.5845,191.4795,191.4883,54877.0
2020-01-06 15:05:00,218.84,219.03,218.83,219.01,44594.0,191.4883,191.6545,191.4795,191.637,44594.0
2020-01-06 15:10:00,219.01,219.24,218.99,219.16,36281.0,191.637,191.8383,191.6195,191.7683,36281.0
2020-01-06 15:15:00,219.17,219.27,219.12,219.18,37179.0,191.777,191.8645,191.7333,191.7858,37179.0
2020-01-06 15:20:00,219.19,219.2,219.0,219.05,38211.0,191.7945,191.8033,191.6283,191.672,38211.0
2020-01-06 15:25:00,219.06,219.14,218.91,219.08,60213.0,191.6808,191.7508,191.5495,191.6983,60213.0
2020-01-06 15:30:00,219.07,219.15,218.99,219.12,30593.0,191.6895,191.7595,191.6195,191.7333,30593.0
2020-01-06 15:35:00,219.14,219.4,219.09,219.4,61882.0,191.7508,191.9783,191.707,191.9783,61882.0
2020-01-06 15:40:00,219.4,219.57,219.36,219.54,43241.0,191.9783,192.127,191.9433,192.1008,43241.0
2020-01-06 15:45:00,219.53,219.66,219.44,219.54,72618.0,192.092,192.2058,192.0133,192.1008,72618.0
2020-01-06 15:50:00,219.56,219.75,219.56,219.73,70218.0,192.1183,192.2845,192.1183,192.267,70218.0
2020-01-06 15:55:00,219.73,220.0,219.6,219.97,191205.0,192.267,192.5033,192.1533,192.4771,191205.0
2020-01-07 09:30:00,219.5,219.86,218.89,219.8,116424.0,192.0658,192.3808,191.532,192.3283,116424.0
2020-01-07 09:35:00,219.82,220.26,219.64,219.64,49840.0,192.3458,192.7308,192.1883,192.1883,49840.0
2020-01-07 09:40:00,219.65,220.17,219.61,220.04,74073.0,192.197,192.6521,192.162,192.5383,74073.0
2020-01-07 09:45:00,219.99,220.17,219.92,220.03,40264.0,192.4946,192.6521,192.4333,192.5296,40264.0
2020-01-07 09:50:00,220.05,220.56,219.9,220.19,48246.0,192.5471,192.9933,192.4158,192.6696,48246.0
2020-01-07 09:55:00,220.11,220.16,219.72,219.9,48355.0,192.5996,192.6433,192.2583,192.4158,48355.0
2020-01-07 10:00:00,219.9,219.98,219.45,219.65,35637.0,192.4158,192.4858,192.022,192.197,35637.0
2020-01-07 10:05:00,219.72,219.81,219.36,219.48,31485.0,192.2583,192.337,191.9433,192.0483,31485.0
2020-01-07 10:10:00,219.48,219.57,219.15,219.18,32959.0,192.0483,192.127,191.7595,191.7858,32959.0
2020-01-07 10:15:00,219.14,219.21,218.9,219.1,48607.0,191.7508,191.812,191.5408,191.7158,48607.0
2020-01-07 10:20:00,219.12,219.39,218.97,218.97,36022.0,191.7333,191.9695,191.602,191.602,36022.0
2020-01-07 10:25:00,218.96,218.98,218.57,218.98,43838.0,191.5933,191.6108,191.252,191.6108,43838.0
2020-01-07 10:30:00,218.97,219.12,218.5,218.73,50930.0,191.602,191.7333,191.1908,191.392,50930.0
2020-01-07 10:35:00,218.8,218.8,218.39,218.61,26187.0,191.4533,191.4533,191.0945,191.287,26187.0
2020-01-07 10:40:00,218.58,218.62,218.15,218.17,35670.0,191.2608,191.2958,190.8845,190.902,35670.0
2020-01-07 10:45:00,218.17,218.36,218.03,218.03,40115.0,190.902,191.0683,190.7795,190.7795,40115.0
2020-01-07 10:50:00,218.08,218.5,218.05,218.48,44401.0,190.8233,191.1908,190.797,191.1733,44401.0
2020-01-07 10:55:00,218.47,218.68,218.36,218.48,32477.0,191.1645,191.3483,191.0683,191.1733,32477.0
2020-01-07 11:00:00,218.45,218.59,218.28,218.38,30955.0,191.147,191.2695,190.9983,191.0858,30955.0
2020-01-07 11:05:00,218.4,218.52,218.17,218.41,32166.0,191.1033,191.2083,190.902,191.112,32166.0
2020-01-07 11:10:00,218.41,218.53,218.26,218.41,20281.0,191.112,191.217,190.9808,191.112,20281.0
2020-01-07 11:15:00,218.41,218.41,218.08,218.21,22969.0,191.112,191.112,190.8233,190.937,22969.0
2020-01-07 11:20:00,218.18,218.23,218.04,218.22,24634.0,190.9108,190.9545,190.7883,190.9458,24634.0
2020-01-07 11:25:00,218.22,218.32,218.07,218.15,28417.0,190.9458,191.0333,190.8145,190.8845,28417.0
2020-01-07 11:30:00,218.13,218.17,217.93,218.0,32803.0,190.867,190.902,190.692,190.7533,32803.0
2020-01-07 11:35:00,218.0,218.05,217.76,217.91,30454.0,190.7533,190.797,190.5433,190.6745,30454.0
2020-01-07 11:40:00,217.87,218.05,217.87,217.9,15585.0,190.6395,190.797,190.6395,190.6658,15585.0
2020-01-07 11:45:00,217.91,217.96,217.71,217.75,25041.0,190.6745,190.7183,190.4995,190.5345,25041.0
2020-01-07 11:50:00,217.77,217.98,217.72,217.81,23381.0,190.552,190.7358,190.5083,190.587,23381.0
2020-01-07 11:55:00,217.84,217.86,217.71,217.76,22139.0,190.6133,190.6308,190.4995,190.5433,22139.0
2020-01-07 12:00:00,217.8,217.82,217.64,217.64,30562.0,190.5783,190.5958,190.4383,190.4383,30562.0
2020-01-07 12:05:00,217.64,217.69,217.5,217.55,47620.0,190.4383,190.482,190.3158,190.3595,47620.0
2020-01-07 12:10:00,217.56,217.7,217.26,217.28,43100.0,190.3683,190.4908,190.1058,190.1233,43100.0
2020-01-07 12:15:00,217.28,217.33,216.99,217.19,110070.0,190.1233,190.167,189.8695,190.0445,110070.0
2020-01-07 12:20:00,217.21,217.32,217.13,217.18,22222.0,190.062,190.1583,189.992,190.0358,22222.0
2020-01-07 12:25:00,217.17,217.2,217.05,217.1,20256.0,190.027,190.0533,189.922,189.9658,20256.0
2020-01-07 12:30:00,217.1,217.12,216.9,217.1,49454.0,189.9658,189.9833,189.7908,189.9658,49454.0
2020-01-07 12:35:00,217.1,217.32,217.1,217.27,46303.0,189.9658,190.1583,189.9658,190.1145,46303.0
2020-01-07 12:40:00,217.26,217.51,217.21,217.5,40657.0,190.1058,190.3245,190.062,190.3158,40657.0
2020-01-07 12:45:00,217.5,217.55,217.33,217.39,19627.0,190.3158,190.3595,190.167,190.2195,19627.0
2020-01-07 12:50:00,217.39,217.41,217.2,217.26,25664.0,190.2195,190.237,190.0533,190.1058,25664.0
2020-01-07 12:55:00,217.25,217.44,217.22,217.25,16367.0,190.097,190.2633,190.0708,190.097,16367.0
2020-01-07 13:00:00,217.28,217.53,217.23,217.46,15147.0,190.1233,190.342,190.0795,190.2808,15147.0
2020-01-07 13:05:00,217.43,217.5,217.35,217.49,16785.0,190.2545,190.3158,190.1845,190.307,16785.0
2020-01-07 13:10:00,217.49,217.66,217.47,217.54,32286.0,190.307,190.4558,190.2895,190.3508,32286.0
2020-01-07 13:15:00,217.54,217.8,217.53,217.8,26923.0,190.3508,190.5783,190.342,190.5783,26923.0
2020-01-07 13:20:00,217.8,217.88,217.72,217.78,47930.0,190.5783,190.6483,190.5083,190.5608,47930.0
2020-01-07 13:25:00,217.8,217.96,217.75,217.87,27865.0,190.5783,190.7183,190.5345,190.6395,27865.0
2020-01-07 13:30:00,217.86,217.95,217.82,217.83,16751.0,190.6308,190.7095,190.5958,190.6045,16751.0
2020-01-07 13:35:00,217.83,217.83,217.56,217.58,18224.0,190.6045,190.6045,190.3683,190.3858,18224.0
2020-01-07 13:40:00,217.56,217.59,217.4,217.43,34868.0,190.3683,190.3945,190.2283,190.2545,34868.0
2020-01-07 13:45:00,217.43,217.53,217.22,217.28,45481.0,190.2545,190.342,190.0708,190.1233,45481.0
2020-01-07 13:50:00,217.31,217.34,217.17,217.27,21734.0,190.1495,190.1758,190.027,190.1145,21734.0
2020-01-07 13:55:00,217.25,217.35,217.23,217.3,28071.0,190.097,190.1845,190.0795,190.1408,28071.0
2020-01-07 14:00:00,217.31,217.48,217.29,217.43,26966.0,190.1495,190.2983,190.132,190.2545,26966.0
2020-01-07 14:05:00,217.42,217.68,217.38,217.61,22742.0,190.2458,190.4733,190.2108,190.412,22742.0
2020-01-07 14:10:00,217.62,217.65,217.52,217.6,24517.0,190.4208,190.447,190.3333,190.4033,24517.0
2020-01-07 14:15:00,217.58,217.69,217.54,217.65,17879.0,190.3858,190.482,190.3508,190.447,17879.0
2020-01-07 14:20:00,217.65,217.81,217.65,217.81,23655.0,190.447,190.587,190.447,190.587,23655.0
2020-01-07 14:25:00,217.81,217.97,217.8,217.97,20520.0,190.587,190.727,190.5783,190.727,20520.0
2020-01-07 14:30:00,217.97,217.97,217.73,217.9,22901.0,190.727,190.727,190.517,190.6658,22901.0
2020-01-07 14:35:00,217.89,217.9,217.62,217.62,17185.0,190.657,190.6658,190.4208,190.4208,17185.0
2020-01-07 14:40:00,217.62,217.81,217.62,217.76,19195.0,190.4208,190.587,190.4208,190.5433,19195.0
2020-01-07 14:45:00,217.74,217.83,217.73,217.81,16181.0,190.5258,190.6045,190.517,190.587,16181.0
2020-01-07 14:50:00,217.82,217.95,217.78,217.95,21647.0,190.5958,190.7095,190.5608,190.7095,21647.0
2020-01-07 14:55:00,217.95,218.23,217.87,218.23,40921.0,190.7095,190.9545,190.6395,190.9545,40921.0
2020-01-07 15:00:00,218.22,218.31,218.12,218.16,35132.0,190.9458,191.0245,190.8583,190.8933,35132.0
2020-01-07 15:05:00,218.15,218.24,218.11,218.22,27821.0,190.8845,190.9633,190.8495,190.9458,27821.0
2020-01-07 15:10:00,218.23,218.35,218.19,218.29,42286.0,190.9545,191.0595,190.9195,191.007,42286.0
2020-01-07 15:15:00,218.28,218.39,218.2,218.38,33432.0,190.9983,191.0945,190.9283,191.0858,33432.0
2020-01-07 15:20:00,218.39,218.42,218.32,218.33,36887.0,191.0945,191.1208,191.0333,191.042,36887.0
2020-01-07 15:25:00,218.34,218.34,218.12,218.19,33215.0,191.0508,191.0508,190.8583,190.9195,33215.0
2020-01-07 15:30:00,218.19,218.33,218.14,218.16,39363.0,190.9195,191.042,190.8758,190.8933,39363.0
2020-01-07 15:35:00,218.17,218.27,218.04,218.06,42256.0,190.902,190.9895,190.7883,190.8058,42256.0
2020-01-07 15:40:00,218.08,218.13,217.97,218.04,43669.0,190.8233,190.867,190.727,190.7883,43669.0
2020-01-07 15:45:00,218.06,218.07,217.91,217.93,51300.0,190.8058,190.8145,190.6745,190.692,51300.0
2020-01-07 15:50:00,217.95,218.24,217.74,218.24,97175.0,190.7095,190.9633,190.5258,190.9633,97175.0
2020-01-07 15:55:00,218.21,218.6,218.14,218.51,444171.0,190.937,191.2783,190.8758,191.1995,444171.0
2020-01-08 09:30:00,218.8,220.6,218.66,220.45,162937.0,191.4533,193.0283,191.3308,192.8971,162937.0
2020-01-08 09:35:00,220.58,220.64,219.91,220.35,63469.0,193.0108,193.0633,192.4246,192.8096,63469.0
2020-01-08 09:40:00,220.35,220.63,219.97,219.97,108238.0,192.8096,193.0546,192.4771,192.4771,108238.0
2020-01-08 09:45:00,219.99,220.4,219.91,220.27,49412.0,192.4946,192.8533,192.4246,192.7396,49412.0
2020-01-08 09:50:00,220.31,220.56,220.17,220.53,45287.0,192.7746,192.9933,192.6521,192.9671,45287.0
2020-01-08 09:55:00,220.52,220.74,220.43,220.48,47263.0,192.9583,193.1508,192.8796,192.9233,47263.0
2020-01-08 10:00:00,220.49,220.62,220.35,220.43,50665.0,192.9321,193.0458,192.8096,192.8796,50665.0
2020-01-08 10:05:00,220.4,220.89,220.4,220.73,33786.0,192.8533,193.2821,192.8533,193.1421,33786.0
2020-01-08 10:10:00,220.71,220.71,220.31,220.55,37088.0,193.1246,193.1246,192.7746,192.9846,37088.0
2020-01-08 10:15:00,220.55,220.72,220.27,220.32,30841.0,192.9846,193.1333,192.7396,192.7833,30841.0
2020-01-08 10:20:00,220.3,220.6,220.08,220.09,32835.0,192.7658,193.0283,192.5733,192.5821,32835.0
2020-01-08 10:25:00,220.14,220.25,219.86,219.94,40103.0,192.6258,192.7221,192.3808,192.4508,40103.0
2020-01-08 10:30:00,219.87,220.0,219.66,219.92,35214.0,192.3896,192.5033,192.2058,192.4333,35214.0
2020-01-08 10:35:00,219.93,220.42,219.9,220.29,24190.0,192.4421,192.8708,192.4158,192.7571,24190.0
2020-01-08 10:40:00,220.29,220.47,220.03,220.13,20067.0,192.7571,192.9146,192.5296,192.6171,20067.0
2020-01-08 10:45:00,220.13,220.13,219.67,219.83,25518.0,192.6171,192.6171,192.2145,192.3545,25518.0
2020-01-08 10:50:00,219.79,220.34,219.79,220.27,15838.0,192.3195,192.8008,192.3195,192.7396,15838.0
2020-01-08 10:55:00,220.25,220.31,219.83,219.83,22938.0,192.7221,192.7746,192.3545,192.3545,22938.0
2020-01-08 11:00:00,219.83,220.12,219.75,220.06,26969.0,192.3545,192.6083,192.2845,192.5558,26969.0
2020-01-08 11:05:00,220.04,220.19,219.92,220.19,28827.0,192.5383,192.6696,192.4333,192.6696,28827.0
2020-01-08 11:10:00,220.17,220.45,220.15,220.43,21542.0,192.6521,192.8971,192.6346,192.8796,21542.0
2020-01-08 11:15:00,220.43,220.59,220.39,220.53,23222.0,192.8796,193.0196,192.8446,192.9671,23222.0
2020-01-08 11:20:00,220.55,220.7,220.35,220.67,23078.0,192.9846,193.1158,192.8096,193.0896,23078.0
2020-01-08 11:25:00,220.67,221.06,220.49,221.03,60410.0,193.0896,193.4308,192.9321,193.4046,60410.0
2020-01-08 11:30:00,221.0,221.15,220.61,221.03,40433.0,193.3783,193.5096,193.0371,193.4046,40433.0
2020-01-08 11:35:00,220.94,221.46,220.92,221.34,32019.0,193.3258,193.7808,193.3083,193.6758,32019.0
2020-01-08 11:40:00,221.39,221.99,221.38,221.94,81902.0,193.7196,194.2446,193.7108,194.2008,81902.0
2020-01-08 11:45:00,221.87,222.09,221.83,222.03,57824.0,194.1396,194.3321,194.1046,194.2796,57824.0
2020-01-08 11:50:00,222.1,222.2,222.03,222.16,37281.0,194.3408,194.4283,194.2796,194.3933,37281.0
2020-01-08 11:55:00,222.17,222.17,221.72,221.85,33911.0,194.4021,194.4021,194.0083,194.1221,33911.0
2020-01-08 12:00:00,221.86,221.94,221.73,221.87,29805.0,194.1308,194.2008,194.0171,194.1396,29805.0
2020-01-08 12:05:00,221.9,221.95,221.75,221.9,29008.0,194.1658,194.2096,194.0346,194.1658,29008.0
2020-01-08 12:10:00,221.92,221.95,221.66,221.68,27227.0,194.1833,194.2096,193.9558,193.9733,27227.0
2020-01-08 12:15:00,221.66,221.97,221.66,221.94,25293.0,193.9558,194.2271,193.9558,194.2008,25293.0
2020-01-08 12:20:00,221.95,221.97,221.82,221.87,27070.0,194.2096,194.2271,194.0958,194.1396,27070.0
2020-01-08 12:25:00,221.92,222.03,221.88,221.94,35106.0,194.1833,194.2796,194.1483,194.2008,35106.0
2020-01-08 12:30:00,221.94,222.17,221.87,222.11,33544.0,194.2008,194.4021,194.1396,194.3496,33544.0
2020-01-08 12:35:00,222.12,222.18,221.94,222.08,22200.0,194.3583,194.4108,194.2008,194.3233,22200.0
2020-01-08 12:40:00,222.09,222.12,221.95,222.01,27489.0,194.3321,194.3583,194.2096,194.2621,27489.0
2020-01-08 12:45:00,222.05,222.15,222.04,222.06,23523.0,194.2971,194.3846,194.2883,194.3058,23523.0
2020-01-08 12:50:00,222.08,222.28,222.02,222.24,40900.0,194.3233,194.4983,194.2708,194.4633,40900.0
2020-01-08 12:55:00,222.25,222.44,222.18,222.27,33173.0,194.4721,194.6383,194.4108,194.4896,33173.0
2020-01-08 13:00:00,222.29,222.42,222.17,222.38,29902.0,194.5071,194.6208,194.4021,194.5858,29902.0
2020-01-08 13:05:00,222.4,222.44,222.34,222.37,20332.0,194.6033,194.6383,194.5508,194.5771,20332.0
2020-01-08 13:10:00,222.37,222.38,222.24,222.3,17016.0,194.5771,194.5858,194.4633,194.5158,17016.0
2020-01-08 13:15:00,222.3,222.35,222.05,222.21,33765.0,194.5158,194.5596,194.2971,194.4371,33765.0
2020-01-08 13:20:00,222.21,222.38,222.19,222.31,21665.0,194.4371,194.5858,194.4196,194.5246,21665.0
2020-01-08 13:25:00,222.3,222.31,222.03,222.23,21051.0,194.5158,194.5246,194.2796,194.4546,21051.0
2020-01-08 13:30:00,222.24,222.33,222.24,222.25,20945.0,194.4633,194.5421,194.4633,194.4721,20945.0
2020-01-08 13:35:00,222.25,222.39,222.23,222.34,18218.0,194.4721,194.5946,194.4546,194.5508,18218.0
2020-01-08 13:40:00,222.35,222.4,222.32,222.39,22060.0,194.5596,194.6033,194.5333,194.5946,22060.0
2020-01-08 13:45:00,222.4,222.56,222.36,222.48,42362.0,194.6033,194.7433,194.5683,194.6733,42362.0
2020-01-08 13:50:00,222.49,222.58,222.37,222.43,22136.0,194.6821,194.7608,194.5771,194.6296,22136.0
2020-01-08 13:55:00,222.44,222.46,222.37,222.41,23475.0,194.6383,194.6558,194.5771,194.6121,23475.0
2020-01-08 14:00:00,222.42,222.6,222.4,222.57,35709.0,194.6208,194.7783,194.6033,194.7521,35709.0
2020-01-08 14:05:00,222.56,222.78,222.52,222.62,34584.0,194.7433,194.9358,194.7083,194.7958,34584.0
2020-01-08 14:10:00,222.62,222.82,222.61,222.7,24685.0,194.7958,194.9708,194.7871,194.8658,24685.0
2020-01-08 14:15:00,222.7,222.79,222.56,222.75,20259.0,194.8658,194.9446,194.7433,194.9096,20259.0
2020-01-08 14:20:00,222.74,222.76,222.56,222.57,12818.0,194.9008,194.9183,194.7433,194.7521,12818.0
2020-01-08 14:25:00,222.56,222.67,222.23,222.25,24523.0,194.7433,194.8396,194.4546,194.4721,24523.0
2020-01-08 14:30:00,222.25,222.34,222.16,222.17,19676.0,194.4721,194.5508,194.3933,194.4021,19676.0
2020-01-08 14:35:00,222.17,222.45,222.02,222.19,67021.0,194.4021,194.6471,194.2708,194.4196,67021.0
2020-01-08 14:40:00,222.22,222.42,222.17,222.35,16026.0,194.4458,194.6208,194.4021,194.5596,16026.0
2020-01-08 14:45:00,222.35,222.59,222.33,222.59,22290.0,194.5596,194.7696,194.5421,194.7696,22290.0
2020-01-08 14:50:00,222.55,222.65,222.46,222.64,19804.0,194.7346,194.8221,194.6558,194.8133,19804.0
2020-01-08 14:55:00,222.65,222.8,222.58,222.77,38538.0,194.8221,194.9533,194.7608,194.9271,38538.0
2020-01-08 15:00:00,222.77,222.8,222.69,222.78,30007.0,194.9271,194.9533,194.8571,194.9358,30007.0
2020-01-08 15:05:00,222.79,222.85,222.7,222.81,39094.0,194.9446,194.9971,194.8658,194.9621,39094.0
2020-01-08 15:10:00,222.8,222.87,222.67,222.81,30240.0,194.9533,195.0146,194.8396,194.9621,30240.0
2020-01-08 15:15:00,222.8,222.84,222.74,222.82,33019.0,194.9533,194.9883,194.9008,194.9708,33019.0
2020-01-08 15:20:00,222.83,222.93,222.7,222.91,65861.0,194.9796,195.0671,194.8658,195.0496,65861.0
2020-01-08 15:25:00,222.9,222.96,222.85,222.91,46660.0,195.0408,195.0933,194.9971,195.0496,46660.0
2020-01-08 15:30:00,222.91,222.94,222.75,222.89,58479.0,195.0496,195.0758,194.9096,195.0321,58479.0
2020-01-08 15:35:00,222.88,222.97,222.81,222.97,40933.0,195.0233,195.1021,194.9621,195.1021,40933.0
2020-01-08 15:40:00,222.96,222.96,222.72,222.76,46171.0,195.0933,195.0933,194.8833,194.9183,46171.0
2020-01-08 15:45:00,222.76,222.85,222.22,222.24,79033.0,194.9183,194.9971,194.4458,194.4633,79033.0
2020-01-08 15:50:00,222.24,222.39,221.95,222.14,92686.0,194.4633,194.5946,194.2096,194.3758,92686.0
2020-01-08 15:55:00,222.1,222.13,221.68,221.8,186070.0,194.3408,194.3671,193.9733,194.0783,186070.0
2020-01-09 09:30:00,222.64,222.77,221.85,222.5,132419.0,194.8133,194.9271,194.1221,194.6908,132419.0
2020-01-09 09:35:00,222.49,223.7,222.48,223.66,66197.0,194.6821,195.7409,194.6733,195.7059,66197.0
2020-01-09 09:40:00,223.68,223.7,223.16,223.52,68142.0,195.7234,195.7409,195.2683,195.5834,68142.0
2020-01-09 09:45:00,223.59,223.96,223.49,223.9,44123.0,195.6446,195.9684,195.5571,195.9159,44123.0
2020-01-09 09:50:00,223.93,223.93,223.53,223.64,40125.0,195.9421,195.9421,195.5921,195.6884,40125.0
2020-01-09 09:55:00,223.68,223.98,223.59,223.89,47190.0,195.7234,195.9859,195.6446,195.9071,47190.0
2020-01-09 10:00:00,223.93,223.98,223.75,223.97,37044.0,195.9421,195.9859,195.7846,195.9771,37044.0
2020-01-09 10:05:00,223.98,224.51,223.95,224.32,91088.0,195.9859,196.4496,195.9596,196.2834,91088.0
2020-01-09 10:10:00,224.29,224.59,224.28,224.39,52720.0,196.2571,196.5196,196.2484,196.3446,52720.0
2020-01-09 10:15:00,224.36,224.65,224.34,224.44,67375.0,196.3184,196.5721,196.3009,196.3884,67375.0
2020-01-09 10:20:00,224.41,224.42,224.19,224.34,58706.0,196.3621,196.3709,196.1696,196.3009,58706.0
2020-01-09 10:25:00,224.33,224.58,224.17,224.56,74104.0,196.2921,196.5109,196.1521,196.4934,74104.0
2020-01-09 10:30:00,224.61,224.84,224.6,224.82,45316.0,196.5371,196.7384,196.5284,196.7209,45316.0
2020-01-09 10:35:00,224.84,225.08,224.76,225.05,67373.0,196.7384,196.9484,196.6684,196.9221,67373.0
2020-01-09 10:40:00,225.03,225.11,224.86,224.96,53419.0,196.9046,196.9746,196.7559,196.8434,53419.0
2020-01-09 10:45:00,224.98,225.07,224.85,224.96,37857.0,196.8609,196.9396,196.7471,196.8434,37857.0
2020-01-09 10:50:00,224.96,224.98,224.45,224.5,36555.0,196.8434,196.8609,196.3971,196.4409,36555.0
2020-01-09 10:55:00,224.48,224.49,224.16,224.22,58590.0,196.4234,196.4321,196.1434,196.1959,58590.0
2020-01-09 11:00:00,224.2,224.42,224.19,224.41,35798.0,196.1784,196.3709,196.1696,196.3621,35798.0
2020-01-09 11:05:00,224.45,224.66,224.45,224.5,29270.0,196.3971,196.5809,196.3971,196.4409,29270.0
2020-01-09 11:10:00,224.52,224.67,224.35,224.35,24641.0,196.4584,196.5896,196.3096,196.3096,24641.0
2020-01-09 11:15:00,224.4,224.45,224.23,224.31,24852.0,196.3534,196.3971,196.2046,196.2746,24852.0
2020-01-09 11:20:00,224.34,224.53,224.32,224.45,20223.0,196.3009,196.4671,196.2834,196.3971,20223.0
2020-01-09 11:25:00,224.45,224.47,224.2,224.35,21227.0,196.3971,196.4146,196.1784,196.3096,21227.0
2020-01-09 11:30:00,224.32,224.64,224.3,224.59,29684.0,196.2834,196.5634,196.2659,196.5196,29684.0
2020-01-09 11:35:00,224.57,224.71,224.51,224.66,26700.0,196.5021,196.6246,196.4496,196.5809,26700.0
2020-01-09 11:40:00,224.7,224.74,224.5,224.54,27620.0,196.6159,196.6509,196.4409,196.4759,27620.0
2020-01-09 11:45:00,224.55,224.79,224.4,224.78,24685.0,196.4846,196.6946,196.3534,196.6859,24685.0
2020-01-09 11:50:00,224.8,224.82,224.68,224.75,16942.0,196.7034,196.7209,196.5984,196.6596,16942.0
2020-01-09 11:55:00,224.75,224.83,224.67,224.81,16301.0,196.6596,196.7296,196.5896,196.7121,16301.0
2020-01-09 12:00:00,224.8,224.9,224.75,224.87,20694.0,196.7034,196.7909,196.6596,196.7646,20694.0
2020-01-09 12:05:00,224.86,224.87,224.64,224.77,35312.0,196.7559,196.7646,196.5634,196.6771,35312.0
2020-01-09 12:10:00,224.77,224.89,224.77,224.81,32650.0,196.6771,196.7821,196.6771,196.7121,32650.0
2020-01-09 12:15:00,224.78,224.86,224.7,224.76,17639.0,196.6859,196.7559,196.6159,196.6684,17639.0
2020-01-09 12:20:00,224.75,224.83,224.63,224.72,24902.0,196.6596,196.7296,196.5546,196.6334,24902.0
2020-01-09 12:25:00,224.7,224.79,224.65,224.75,17195.0,196.6159,196.6946,196.5721,196.6596,17195.0
2020-01-09 12:30:00,224.74,224.93,224.52,224.55,32154.0,196.6509,196.8171,196.4584,196.4846,32154.0
2020-01-09 12:35:00,224.57,224.74,224.55,224.59,29284.0,196.5021,196.6509,196.4846,196.5196,29284.0
2020-01-09 12:40:00,224.57,224.66,224.36,224.48,63036.0,196.5021,196.5809,196.3184,196.4234,63036.0
2020-01-09 12:45:00,224.48,224.59,224.37,224.38,29499.0,196.4234,196.5196,196.3271,196.3359,29499.0
2020-01-09 12:50:00,224.37,224.71,224.33,224.62,24114.0,196.3271,196.6246,196.2921,196.5459,24114.0
2020-01-09 12:55:00,224.6,224.61,224.52,224.57,22034.0,196.5284,196.5371,196.4584,196.5021,22034.0
2020-01-09 13:00:00,224.58,224.66,224.49,224.66,19149.0,196.5109,196.5809,196.4321,196.5809,19149.0
2020-01-09 13:05:00,224.72,224.72,224.51,224.55,14404.0,196.6334,196.6334,196.4496,196.4846,14404.0
2020-01-09 13:10:00,224.53,224.61,224.51,224.52,22694.0,196.4671,196.5371,196.4496,196.4584,22694.0
2020-01-09 13:15:00,224.51,224.61,224.36,224.47,27469.0,196.4496,196.5371,196.3184,196.4146,27469.0
2020-01-09 13:20:00,224.49,224.62,224.42,224.53,24796.0,196.4321,196.5459,196.3709,196.4671,24796.0
2020-01-09 13:25:00,224.54,224.69,224.49,224.67,22467.0,196.4759,196.6071,196.4321,196.5896,22467.0
2020-01-09 13:30:00,224.69,224.72,224.61,224.64,18895.0,196.6071,196.6334,196.5371,196.5634,18895.0
2020-01-09 13:35:00,224.63,224.66,224.56,224.66,16067.0,196.5546,196.5809,196.4934,196.5809,16067.0
2020-01-09 13:40:00,224.66,224.83,224.64,224.81,16660.0,196.5809,196.7296,196.5634,196.7121,16660.0
2020-01-09 13:45:00,224.8,225.0,224.78,224.95,39396.0,196.7034,196.8784,196.6859,196.8346,39396.0
2020-01-09 13:50:00,224.93,225.0,224.88,224.91,29755.0,196.8171,196.8784,196.7734,196.7996,29755.0
2020-01-09 13:55:00,224.92,224.96,224.73,224.96,19683.0,196.8084,196.8434,196.6421,196.8434,19683.0
2020-01-09 14:00:00,224.95,225.02,224.91,224.94,25572.0,196.8346,196.8959,196.7996,196.8259,25572.0
2020-01-09 14:05:00,224.95,225.07,224.92,225.06,23124.0,196.8346,196.9396,196.8084,196.9309,23124.0
2020-01-09 14:10:00,225.05,225.19,225.05,225.16,33327.0,196.9221,197.0446,196.9221,197.0184,33327.0
2020-01-09 14:15:00,225.16,225.28,225.15,225.18,34665.0,197.0184,197.1234,197.0096,197.0359,34665.0
2020-01-09 14:20:00,225.18,225.26,225.15,225.19,25269.0,197.0359,197.1059,197.0096,197.0446,25269.0
2020-01-09 14:25:00,225.2,225.24,225.16,225.21,20259.0,197.0534,197.0884,197.0184,197.0621,20259.0
2020-01-09 14:30:00,225.19,225.24,225.15,225.24,39904.0,197.0446,197.0884,197.0096,197.0884,39904.0
2020-01-09 14:35:00,225.25,225.46,225.23,225.42,39514.0,197.0971,197.2809,197.0796,197.2459,39514.0
2020-01-09 14:40:00,225.42,225.55,225.38,225.47,38881.0,197.2459,197.3596,197.2109,197.2896,38881.0
2020-01-09 14:45:00,225.48,225.5,225.35,225.44,34764.0,197.2984,197.3159,197.1846,197.2634,34764.0
2020-01-09 14:50:00,225.44,225.5,225.33,225.34,26712.0,197.2634,197.3159,197.1671,197.1759,26712.0
2020-01-09 14:55:00,225.35,225.49,225.27,225.38,33899.0,197.1846,197.3071,197.1146,197.2109,33899.0
2020-01-09 15:00:00,225.38,225.38,225.18,225.26,35315.0,197.2109,197.2109,197.0359,197.1059,35315.0
2020-01-09 15:05:00,225.27,225.44,225.18,225.43,26779.0,197.1146,197.2634,197.0359,197.2546,26779.0
2020-01-09 15:10:00,225.42,225.5,225.35,225.4,26657.0,197.2459,197.3159,197.1846,197.2284,26657.0
2020-01-09 15:15:00,225.4,225.49,225.37,225.43,23863.0,197.2284,197.3071,197.2021,197.2546,23863.0
2020-01-09 15:20:00,225.43,225.45,225.05,225.06,29918.0,197.2546,197.2721,196.9221,196.9309,29918.0
2020-01-09 15:25:00,225.08,225.31,224.99,225.26,31032.0,196.9484,197.1496,196.8696,197.1059,31032.0
2020-01-09 15:30:00,225.25,225.33,225.22,225.23,34152.0,197.0971,197.1671,197.0709,197.0796,34152.0
2020-01-09 15:35:00,225.23,225.26,225.02,225.06,46602.0,197.0796,197.1059,196.8959,196.9309,46602.0
2020-01-09 15:40:00,225.08,225.27,225.01,225.25,43899.0,196.9484,197.1146,196.8871,197.0971,43899.0
2020-01-09 15:45:00,225.21,225.24,225.01,225.06,64744.0,197.0621,197.0884,196.8871,196.9309,64744.0
2020-01-09 15:50:00,225.07,225.17,224.96,225.01,62958.0,196.9396,197.0271,196.8434,196.8871,62958.0
2020-01-09 15:55:00,225.02,225.29,224.99,225.2,130855.0,196.8959,197.1321,196.8696,197.0534,130855.0
2020-01-10 09:30:00,224.75,225.01,223.34,223.88,169355.0,196.6596,196.8871,195.4259,195.8984,169355.0
2020-01-10 09:35:00,223.89,224.25,223.03,223.51,98414.0,195.9071,196.2221,195.1546,195.5746,98414.0
2020-01-10 09:40:00,223.56,224.19,223.47,224.12,131095.0,195.6184,196.1696,195.5396,196.1084,131095.0
2020-01-10 09:45:00,224.13,224.36,223.61,224.36,46756.0,196.1171,196.3184,195.6621,196.3184,46756.0
2020-01-10 09:50:00,224.37,224.72,224.22,224.65,62762.0,196.3271,196.6334,196.1959,196.5721,62762.0
2020-01-10 09:55:00,224.66,224.66,224.1,224.37,41030.0,196.5809,196.5809,196.0909,196.3271,41030.0
2020-01-10 10:00:00,224.42,224.62,224.05,224.56,41943.0,196.3709,196.5459,196.0471,196.4934,41943.0
2020-01-10 10:05:00,224.63,224.72,224.39,224.41,26449.0,196.5546,196.6334,196.3446,196.3621,26449.0
2020-01-10 10:10:00,224.4,224.4,223.96,224.12,43362.0,196.3534,196.3534,195.9684,196.1084,43362.0
2020-01-10 10:15:00,224.12,224.29,223.99,224.03,37996.0,196.1084,196.2571,195.9946,196.0296,37996.0
2020-01-10 10:20:00,224.0,224.39,224.0,224.36,24325.0,196.0034,196.3446,196.0034,196.3184,24325.0
2020-01-10 10:25:00,224.35,224.38,223.98,224.28,24560.0,196.3096,196.3359,195.9859,196.2484,24560.0
2020-01-10 10:30:00,224.25,224.53,224.17,224.49,18437.0,196.2221,196.4671,196.1521,196.4321,18437.0
2020-01-10 10:35:00,224.5,224.71,224.38,224.64,40357.0,196.4409,196.6246,196.3359,196.5634,40357.0
2020-01-10 10:40:00,224.61,224.85,224.56,224.77,25485.0,196.5371,196.7471,196.4934,196.6771,25485.0
2020-01-10 10:45:00,224.71,224.92,224.67,224.73,21744.0,196.6246,196.8084,196.5896,196.6421,21744.0
2020-01-10 10:50:00,224.71,224.76,224.57,224.68,20230.0,196.6246,196.6684,196.5021,196.5984,20230.0
2020-01-10 10:55:00,224.69,225.02,224.66,224.95,32441.0,196.6071,196.8959,196.5809,196.8346,32441.0
2020-01-10 11:00:00,224.91,225.11,224.91,225.06,18183.0,196.7996,196.9746,196.7996,196.9309,18183.0
2020-01-10 11:05:00,225.05,225.14,225.0,225.09,29528.0,196.9221,197.0009,196.8784,196.9571,29528.0
2020-01-10 11:10:00,225.09,225.48,225.08,225.44,47817.0,196.9571,197.2984,196.9484,197.2634,47817.0
2020-01-10 11:15:00,225.44,225.44,224.95,225.15,28499.0,197.2634,197.2634,196.8346,197.0096,28499.0
2020-01-10 11:20:00,225.21,225.25,224.89,224.97,28516.0,197.0621,197.0971,196.7821,196.8521,28516.0
2020-01-10 11:25:00,224.96,225.05,224.64,224.71,20045.0,196.8434,196.9221,196.5634,196.6246,20045.0
2020-01-10 11:30:00,224.72,224.76,224.5,224.76,22162.0,196.6334,196.6684,196.4409,196.6684,22162.0
2020-01-10 11:35:00,224.74,224.75,224.51,224.53,29917.0,196.6509,196.6596,196.4496,196.4671,29917.0
2020-01-10 11:40:00,224.55,224.56,224.12,224.29,25487.0,196.4846,196.4934,196.1084,196.2571,25487.0
2020-01-10 11:45:00,224.27,224.35,224.1,224.28,72445.0,196.2396,196.3096,196.0909,196.2484,72445.0
2020-01-10 11:50:00,224.15,224.36,224.14,224.25,12696.0,196.1346,196.3184,196.1259,196.2221,12696.0
2020-01-10 11:55:00,224.25,224.44,224.23,224.31,25094.0,196.2221,196.3884,196.2046,196.2746,25094.0
2020-01-10 12:00:00,224.3,224.32,224.15,224.19,18282.0,196.2659,196.2834,196.1346,196.1696,18282.0
2020-01-10 12:05:00,224.21,224.29,223.88,223.88,35602.0,196.1871,196.2571,195.8984,195.8984,35602.0
2020-01-10 12:10:00,223.85,224.27,223.83,224.2,19811.0,195.8721,196.2396,195.8546,196.1784,19811.0
2020-01-10 12:15:00,224.19,224.25,224.07,224.16,26088.0,196.1696,196.2221,196.0646,196.1434,26088.0
2020-01-10 12:20:00,224.13,224.18,224.0,224.06,21082.0,196.1171,196.1609,196.0034,196.0559,21082.0
2020-01-10 12:25:00,224.06,224.27,224.05,224.17,21320.0,196.0559,196.2396,196.0471,196.1521,21320.0
2020-01-10 12:30:00,224.17,224.19,224.08,224.19,17897.0,196.1521,196.1696,196.0734,196.1696,17897.0
2020-01-10 12:35:00,224.21,224.48,224.21,224.47,16707.0,196.1871,196.4234,196.1871,196.4146,16707.0
2020-01-10 12:40:00,224.46,224.55,224.38,224.41,22428.0,196.4059,196.4846,196.3359,196.3621,22428.0
2020-01-10 12:45:00,224.45,224.84,224.44,224.78,32597.0,196.3971,196.7384,196.3884,196.6859,32597.0
2020-01-10 12:50:00,224.78,224.8,224.57,224.61,27604.0,196.6859,196.7034,196.5021,196.5371,27604.0
2020-01-10 12:55:00,224.61,224.69,224.44,224.46,15413.0,196.5371,196.6071,196.3884,196.4059,15413.0
2020-01-10 13:00:00,224.47,224.8,224.41,224.71,24945.0,196.4146,196.7034,196.3621,196.6246,24945.0
2020-01-10 13:05:00,224.7,225.0,224.68,224.93,43154.0,196.6159,196.8784,196.5984,196.8171,43154.0
2020-01-10 13:10:00,224.91,225.12,224.89,225.12,19397.0,196.7996,196.9834,196.7821,196.9834,19397.0
2020-01-10 13:15:00,225.17,225.25,225.14,225.25,20889.0,197.0271,197.0971,197.0009,197.0971,20889.0
2020-01-10 13:20:00,225.27,225.29,225.1,225.11,18860.0,197.1146,197.1321,196.9659,196.9746,18860.0
2020-01-10 13:25:00,225.09,225.32,225.09,225.13,20279.0,196.9571,197.1584,196.9571,196.9921,20279.0
2020-01-10 13:30:00,225.09,225.23,225.07,225.22,12171.0,196.9571,197.0796,196.9396,197.0709,12171.0
2020-01-10 13:35:00,225.23,225.3,225.16,225.24,15091.0,197.0796,197.1409,197.0184,197.0884,15091.0
2020-01-10 13:40:00,225.23,225.46,225.21,225.42,17325.0,197.0796,197.2809,197.0621,197.2459,17325.0
2020-01-10 13:45:00,225.43,225.49,225.25,225.26,18668.0,197.2546,197.3071,197.0971,197.1059,18668.0
2020-01-10 13:50:00,225.24,225.3,225.22,225.25,21251.0,197.0884,197.1409,197.0709,197.0971,21251.0
2020-01-10 13:55:00,225.25,225.38,225.24,225.32,15177.0,197.0971,197.2109,197.0884,197.1584,15177.0
2020-01-10 14:00:00,225.32,225.33,225.2,225.2,18837.0,197.1584,197.1671,197.0534,197.0534,18837.0
2020-01-10 14:05:00,225.25,225.29,225.19,225.2,13742.0,197.0971,197.1321,197.0446,197.0534,13742.0
2020-01-10 14:10:00,225.2,225.21,224.91,224.92,14592.0,197.0534,197.0621,196.7996,196.8084,14592.0
2020-01-10 14:15:00,224.91,225.14,224.91,225.11,21660.0,196.7996,197.0009,196.7996,196.9746,21660.0
2020-01-10 14:20:00,225.09,225.1,224.99,225.04,16024.0,196.9571,196.9659,196.8696,196.9134,16024.0
2020-01-10 14:25:00,224.99,225.13,224.99,225.11,16756.0,196.8696,196.9921,196.8696,196.9746,16756.0
2020-01-10 14:30:00,225.11,225.25,225.07,225.12,27273.0,196.9746,197.0971,196.9396,196.9834,27273.0
2020-01-10 14:35:00,225.13,225.16,224.79,224.89,25891.0,196.9921,197.0184,196.6946,196.7821,25891.0
2020-01-10 14:40:00,224.88,225.01,224.85,224.91,14131.0,196.7734,196.8871,196.7471,196.7996,14131.0
2020-01-10 14:45:00,224.91,224.94,224.65,224.76,49791.0,196.7996,196.8259,196.5721,196.6684,49791.0
2020-01-10 14:50:00,224.76,224.83,224.5,224.61,23258.0,196.6684,196.7296,196.4409,196.5371,23258.0
2020-01-10 14:55:00,224.62,224.67,224.51,224.63,17744.0,196.5459,196.5896,196.4496,196.5546,17744.0
2020-01-10 15:00:00,224.59,224.78,224.5,224.74,19642.0,196.5196,196.6859,196.4409,196.6509,19642.0
2020-01-10 15:05:00,224.74,224.74,224.51,224.68,17046.0,196.6509,196.6509,196.4496,196.5984,17046.0
2020-01-10 15:10:00,224.64,224.77,224.62,224.62,15988.0,196.5634,196.6771,196.5459,196.5459,15988.0
2020-01-10 15:15:00,224.62,224.71,224.54,224.58,34437.0,196.5459,196.6246,196.4759,196.5109,34437.0
2020-01-10 15:20:00,224.56,224.74,224.53,224.71,21591.0,196.4934,196.6509,196.4671,196.6246,21591.0
2020-01-10 15:25:00,224.72,224.92,224.68,224.88,34594.0,196.6334,196.8084,196.5984,196.7734,34594.0
2020-01-10 15:30:00,224.86,224.87,224.47,224.49,28187.0,196.7559,196.7646,196.4146,196.4321,28187.0
2020-01-10 15:35:00,224.48,224.62,224.46,224.52,33726.0,196.4234,196.5459,196.4059,196.4584,33726.0
2020-01-10 15:40:00,224.54,224.58,224.34,224.44,34624.0,196.4759,196.5109,196.3009,196.3884,34624.0
2020-01-10 15:45:00,224.47,224.62,224.3,224.32,34479.0,196.4146,196.5459,196.2659,196.2834,34479.0
2020-01-10 15:50:00,224.29,224.47,224.25,224.37,57805.0,196.2571,196.4146,196.2221,196.3271,57805.0
2020-01-10 15:55:00,224.38,224.42,224.07,224.25,254078.0,196.3359,196.3709,196.0646,196.2221,254078.0
2020-01-13 09:30:00,224.5,224.51,223.57,223.61,106565.0,196.4409,196.4496,195.6271,195.6621,106565.0
2020-01-13 09:35:00,223.63,223.86,223.32,223.34,38970.0,195.6796,195.8809,195.4084,195.4259,38970.0
2020-01-13 09:40:00,223.35,224.19,223.16,224.06,41594.0,195.4346,196.1696,195.2683,196.0559,41594.0
2020-01-13 09:45:00,224.06,224.11,223.57,223.76,25357.0,196.0559,196.0996,195.6271,195.7934,25357.0
2020-01-13 09:50:00,223.77,223.98,223.44,223.49,54484.0,195.8021,195.9859,195.5134,195.5571,54484.0
2020-01-13 09:55:00,223.54,223.66,223.42,223.51,31321.0,195.6009,195.7059,195.4959,195.5746,31321.0
2020-01-13 10:00:00,223.55,223.71,223.42,223.46,22236.0,195.6096,195.7496,195.4959,195.5309,22236.0
2020-01-13 10:05:00,223.44,223.44,223.15,223.24,20318.0,195.5134,195.5134,195.2596,195.3384,20318.0
2020-01-13 10:10:00,223.24,223.43,222.88,222.93,43415.0,195.3384,195.5046,195.0233,195.0671,43415.0
2020-01-13 10:15:00,222.91,223.39,222.89,222.89,31830.0,195.0496,195.4696,195.0321,195.0321,31830.0
2020-01-13 10:20:00,222.88,222.92,222.68,222.76,32728.0,195.0233,195.0583,194.8483,194.9183,32728.0
2020-01-13 10:25:00,222.76,222.95,222.76,222.83,27991.0,194.9183,195.0846,194.9183,194.9796,27991.0
2020-01-13 10:30:00,222.83,223.06,222.72,223.01,23805.0,194.9796,195.1808,194.8833,195.1371,23805.0
2020-01-13 10:35:00,222.98,223.17,222.96,223.1,16049.0,195.1108,195.2771,195.0933,195.2158,16049.0
2020-01-13 10:40:00,223.08,223.28,222.99,223.22,25178.0,195.1983,195.3734,195.1196,195.3209,25178.0
2020-01-13 10:45:00,223.22,223.39,223.21,223.36,15055.0,195.3209,195.4696,195.3121,195.4434,15055.0
2020-01-13 10:50:00,223.37,223.55,223.35,223.55,28251.0,195.4521,195.6096,195.4346,195.6096,28251.0
2020-01-13 10:55:00,223.56,223.65,223.42,223.65,39279.0,195.6184,195.6971,195.4959,195.6971,39279.0
2020-01-13 11:00:00,223.65,223.81,223.57,223.79,35353.0,195.6971,195.8371,195.6271,195.8196,35353.0
2020-01-13 11:05:00,223.78,223.79,223.59,223.62,24436.0,195.8109,195.8196,195.6446,195.6709,24436.0
2020-01-13 11:10:00,223.62,223.78,223.53,223.7,25843.0,195.6709,195.8109,195.5921,195.7409,25843.0
2020-01-13 11:15:00,223.68,223.78,223.6,223.71,30042.0,195.7234,195.8109,195.6534,195.7496,30042.0
2020-01-13 11:20:00,223.7,223.73,223.61,223.71,24435.0,195.7409,195.7671,195.6621,195.7496,24435.0
2020-01-13 11:25:00,223.7,223.97,223.34,223.44,46406.0,195.7409,195.9771,195.4259,195.5134,46406.0
2020-01-13 11:30:00,223.5,223.86,223.41,223.83,26437.0,195.5659,195.8809,195.4871,195.8546,26437.0
2020-01-13 11:35:00,223.86,224.0,223.62,223.62,42732.0,195.8809,196.0034,195.6709,195.6709,42732.0
2020-01-13 11:40:00,223.62,223.63,223.41,223.51,14734.0,195.6709,195.6796,195.4871,195.5746,14734.0
2020-01-13 11:45:00,223.53,223.71,223.39,223.71,29084.0,195.5921,195.7496,195.4696,195.7496,29084.0
2020-01-13 11:50:00,223.71,223.75,223.53,223.59,10811.0,195.7496,195.7846,195.5921,195.6446,10811.0
2020-01-13 11:55:00,223.62,223.71,223.51,223.71,16053.0,195.6709,195.7496,195.5746,195.7496,16053.0
2020-01-13 12:00:00,223.7,223.87,223.68,223.83,23107.0,195.7409,195.8896,195.7234,195.8546,23107.0
2020-01-13 12:05:00,223.82,223.94,223.76,223.94,10699.0,195.8459,195.9509,195.7934,195.9509,10699.0
2020-01-13 12:10:00,223.96,224.0,223.81,223.93,21795.0,195.9684,196.0034,195.8371,195.9421,21795.0
2020-01-13 12:15:00,223.9,223.94,223.81,223.89,14404.0,195.9159,195.9509,195.8371,195.9071,14404.0
2020-01-13 12:20:00,223.9,223.99,223.51,223.61,50775.0,195.9159,195.9946,195.5746,195.6621,50775.0
2020-01-13 12:25:00,223.64,223.67,223.49,223.5,19527.0,195.6884,195.7146,195.5571,195.5659,19527.0
2020-01-13 12:30:00,223.48,223.65,223.41,223.52,27265.0,195.5484,195.6971,195.4871,195.5834,27265.0
2020-01-13 12:35:00,223.51,223.55,223.46,223.51,8594.0,195.5746,195.6096,195.5309,195.5746,8594.0
2020-01-13 12:40:00,223.51,223.55,223.39,223.39,15425.0,195.5746,195.6096,195.4696,195.4696,15425.0
2020-01-13 12:45:00,223.4,223.45,223.34,223.35,9625.0,195.4784,195.5221,195.4259,195.4346,9625.0
2020-01-13 12:50:00,223.37,223.37,223.25,223.26,10535.0,195.4521,195.4521,195.3471,195.3559,10535.0
2020-01-13 12:55:00,223.23,223.27,223.18,223.19,9629.0,195.3296,195.3646,195.2858,195.2946,9629.0
2020-01-13 13:00:00,223.18,223.18,223.01,223.06,25763.0,195.2858,195.2858,195.1371,195.1808,25763.0
2020-01-13 13:05:00,223.06,223.09,222.82,222.83,40484.0,195.1808,195.2071,194.9708,194.9796,40484.0
2020-01-13 13:10:00,222.83,223.03,222.78,222.98,23058.0,194.9796,195.1546,194.9358,195.1108,23058.0
2020-01-13 13:15:00,223.0,223.02,222.92,223.0,51886.0,195.1283,195.1458,195.0583,195.1283,51886.0
2020-01-13 13:20:00,223.0,223.25,222.96,223.23,23168.0,195.1283,195.3471,195.0933,195.3296,23168.0
2020-01-13 13:25:00,223.25,223.29,223.23,223.26,12735.0,195.3471,195.3821,195.3296,195.3559,12735.0
2020-01-13 13:30:00,223.22,223.37,223.13,223.22,18669.0,195.3209,195.4521,195.2421,195.3209,18669.0
2020-01-13 13:35:00,223.21,223.29,223.16,223.27,11321.0,195.3121,195.3821,195.2683,195.3646,11321.0
2020-01-13 13:40:00,223.28,223.41,223.18,223.18,14287.0,195.3734,195.4871,195.2858,195.2858,14287.0
2020-01-13 13:45:00,223.19,223.24,223.0,223.09,15521.0,195.2946,195.3384,195.1283,195.2071,15521.0
2020-01-13 13:50:00,223.06,223.1,223.0,223.03,15094.0,195.1808,195.2158,195.1283,195.1546,15094.0
2020-01-13 13:55:00,223.03,223.14,223.03,223.12,30683.0,195.1546,195.2508,195.1546,195.2333,30683.0
2020-01-13 14:00:00,223.14,223.16,222.93,223.01,432318.0,195.2508,195.2683,195.0671,195.1371,432318.0
2020-01-13 14:05:00,223.02,223.04,222.83,222.84,26843.0,195.1458,195.1633,194.9796,194.9883,26843.0
2020-01-13 14:10:00,222.85,223.01,222.82,222.97,15629.0,194.9971,195.1371,194.9708,195.1021,15629.0
2020-01-13 14:15:00,222.92,222.94,222.79,222.87,28606.0,195.0583,195.0758,194.9446,195.0146,28606.0
2020-01-13 14:20:00,222.87,223.16,222.85,223.16,17770.0,195.0146,195.2683,194.9971,195.2683,17770.0
2020-01-13 14:25:00,223.15,223.39,223.07,223.37,1025147.0,195.2596,195.4696,195.1896,195.4521,1025147.0
2020-01-13 14:30:00,223.37,223.37,223.14,223.2,19610.0,195.4521,195.4521,195.2508,195.3034,19610.0
2020-01-13 14:35:00,223.2,223.37,223.09,223.25,23512.0,195.3034,195.4521,195.2071,195.3471,23512.0
2020-01-13 14:40:00,223.26,223.36,223.14,223.33,21196.0,195.3559,195.4434,195.2508,195.4171,21196.0
2020-01-13 14:45:00,223.4,223.42,223.21,223.24,13694.0,195.4784,195.4959,195.3121,195.3384,13694.0
2020-01-13 14:50:00,223.23,223.34,223.07,223.19,27124.0,195.3296,195.4259,195.1896,195.2946,27124.0
2020-01-13 14:55:00,223.2,223.36,223.2,223.29,20531.0,195.3034,195.4434,195.3034,195.3821,20531.0
2020-01-13 15:00:00,223.26,223.26,223.17,223.19,19204.0,195.3559,195.3559,195.2771,195.2946,19204.0
2020-01-13 15:05:00,223.19,223.22,223.08,223.12,16087.0,195.2946,195.3209,195.1983,195.2333,16087.0
2020-01-13 15:10:00,223.12,223.2,223.1,223.11,13689.0,195.2333,195.3034,195.2158,195.2246,13689.0
2020-01-13 15:15:00,223.13,223.21,223.11,223.21,17800.0,195.2421,195.3121,195.2246,195.3121,17800.0
2020-01-13 15:20:00,223.2,223.33,223.18,223.33,14422.0,195.3034,195.4171,195.2858,195.4171,14422.0
2020-01-13 15:25:00,223.31,223.35,223.08,223.09,19799.0,195.3996,195.4346,195.1983,195.2071,19799.0
2020-01-13 15:30:00,223.11,223.23,223.03,223.21,39038.0,195.2246,195.3296,195.1546,195.3121,39038.0
2020-01-13 15:35:00,223.21,223.39,223.13,223.39,41752.0,195.3121,195.4696,195.2421,195.4696,41752.0
2020-01-13 15:40:00,223.39,223.54,223.25,223.51,46054.0,195.4696,195.6009,195.3471,195.5746,46054.0
2020-01-13 15:45:00,223.52,223.52,223.26,223.31,38124.0,195.5834,195.5834,195.3559,195.3996,38124.0
2020-01-13 15:50:00,223.28,223.37,223.22,223.31,71707.0,195.3734,195.4521,195.3209,195.3996,71707.0
2020-01-13 15:55:00,223.32,223.43,223.15,223.29,199273.0,195.4084,195.5046,195.2596,195.3821,199273.0
2020-01-14 09:30:00,222.48,223.34,222.31,223.15,106407.0,194.6733,195.4259,194.5246,195.2596,106407.0
2020-01-14 09:35:00,223.06,223.64,222.91,223.59,24276.0,195.1808,195.6884,195.0496,195.6446,24276.0
2020-01-14 09:40:00,223.67,224.4,223.41,224.35,36975.0,195.7146,196.3534,195.4871,196.3096,36975.0
2020-01-14 09:45:00,224.35,224.83,224.34,224.83,49793.0,196.3096,196.7296,196.3009,196.7296,49793.0
2020-01-14 09:50:00,224.76,224.9,224.16,224.61,39095.0,196.6684,196.7909,196.1434,196.5371,39095.0
2020-01-14 09:55:00,224.56,224.65,224.08,224.41,33981.0,196.4934,196.5721,196.0734,196.3621,33981.0
2020-01-14 10:00:00,224.31,224.36,224.08,224.08,26315.0,196.2746,196.3184,196.0734,196.0734,26315.0
2020-01-14 10:05:00,224.12,224.26,223.77,223.8,33054.0,196.1084,196.2309,195.8021,195.8284,33054.0
2020-01-14 10:10:00,223.81,223.89,223.59,223.79,27131.0,195.8371,195.9071,195.6446,195.8196,27131.0
2020-01-14 10:15:00,223.79,224.11,223.79,224.08,24127.0,195.8196,196.0996,195.8196,196.0734,24127.0
2020-01-14 10:20:00,224.08,224.08,223.61,223.74,26213.0,196.0734,196.0734,195.6621,195.7759,26213.0
2020-01-14 10:25:00,223.77,224.11,223.74,223.93,21745.0,195.8021,196.0996,195.7759,195.9421,21745.0
2020-01-14 10:30:00,223.94,224.22,223.94,224.08,20412.0,195.9509,196.1959,195.9509,196.0734,20412.0
2020-01-14 10:35:00,224.11,224.32,224.05,224.2,32295.0,196.0996,196.2834,196.0471,196.1784,32295.0
2020-01-14 10:40:00,224.26,224.49,224.15,224.48,24550.0,196.2309,196.4321,196.1346,196.4234,24550.0
2020-01-14 10:45:00,224.46,224.47,224.28,224.3,15842.0,196.4059,196.4146,196.2484,196.2659,15842.0
2020-01-14 10:50:00,224.31,224.4,224.13,224.34,19454.0,196.2746,196.3534,196.1171,196.3009,19454.0
2020-01-14 10:55:00,224.38,224.38,224.13,224.25,22331.0,196.3359,196.3359,196.1171,196.2221,22331.0
2020-01-14 11:00:00,224.22,224.33,223.91,223.93,13435.0,196.1959,196.2921,195.9246,195.9421,13435.0
2020-01-14 11:05:00,223.96,224.14,223.87,224.1,16404.0,195.9684,196.1259,195.8896,196.0909,16404.0
2020-01-14 11:10:00,224.06,224.28,224.02,224.26,12978.0,196.0559,196.2484,196.0209,196.2309,12978.0
2020-01-14 11:15:00,224.26,224.32,224.14,224.23,15478.0,196.2309,196.2834,196.1259,196.2046,15478.0
2020-01-14 11:20:00,224.26,224.26,224.1,224.15,11585.0,196.2309,196.2309,196.0909,196.1346,11585.0
2020-01-14 11:25:00,224.09,224.17,223.66,223.74,19546.0,196.0821,196.1521,195.7059,195.7759,19546.0
2020-01-14 11:30:00,223.72,224.08,223.71,224.06,13950.0,195.7584,196.0734,195.7496,196.0559,13950.0
2020-01-14 11:35:00,223.99,224.1,223.97,223.97,10163.0,195.9946,196.0909,195.9771,195.9771,10163.0
2020-01-14 11:40:00,223.96,224.1,223.87,224.06,15434.0,195.9684,196.0909,195.8896,196.0559,15434.0
2020-01-14 11:45:00,224.04,224.18,224.0,224.11,19454.0,196.0384,196.1609,196.0034,196.0996,19454.0
2020-01-14 11:50:00,224.12,224.31,224.11,224.28,11528.0,196.1084,196.2746,196.0996,196.2484,11528.0
2020-01-14 11:55:00,224.25,224.46,224.12,224.36,13446.0,196.2221,196.4059,196.1084,196.3184,13446.0
2020-01-14 12:00:00,224.36,224.55,224.36,224.41,14596.0,196.3184,196.4846,196.3184,196.3621,14596.0
2020-01-14 12:05:00,224.42,224.53,224.38,224.48,12025.0,196.3709,196.4671,196.3359,196.4234,12025.0
2020-01-14 12:10:00,224.49,224.55,224.26,224.26,11874.0,196.4321,196.4846,196.2309,196.2309,11874.0
2020-01-14 12:15:00,224.24,224.46,224.24,224.45,17377.0,196.2134,196.4059,196.2134,196.3971,17377.0
2020-01-14 12:20:00,224.45,224.53,224.37,224.5,30879.0,196.3971,196.4671,196.3271,196.4409,30879.0
2020-01-14 12:25:00,224.49,224.6,224.34,224.4,12708.0,196.4321,196.5284,196.3009,196.3534,12708.0
2020-01-14 12:30:00,224.39,224.63,224.39,224.54,16860.0,196.3446,196.5546,196.3446,196.4759,16860.0
2020-01-14 12:35:00,224.52,224.71,224.52,224.69,14308.0,196.4584,196.6246,196.4584,196.6071,14308.0
2020-01-14 12:40:00,224.69,224.79,224.67,224.79,13514.0,196.6071,196.6946,196.5896,196.6946,13514.0
2020-01-14 12:45:00,224.79,224.95,224.76,224.82,29809.0,196.6946,196.8346,196.6684,196.7209,29809.0
2020-01-14 12:50:00,224.79,224.91,224.79,224.85,17522.0,196.6946,196.7996,196.6946,196.7471,17522.0
2020-01-14 12:55:00,224.84,224.95,224.72,224.72,20155.0,196.7384,196.8346,196.6334,196.6334,20155.0
2020-01-14 13:00:00,224.77,224.86,224.75,224.84,9964.0,196.6771,196.7559,196.6596,196.7384,9964.0
2020-01-14 13:05:00,224.83,224.95,224.82,224.87,17164.0,196.7296,196.8346,196.7209,196.7646,17164.0
2020-01-14 13:10:00,224.91,224.92,224.74,224.81,18203.0,196.7996,196.8084,196.6509,196.7121,18203.0
2020-01-14 13:15:00,224.81,224.9,224.79,224.87,14129.0,196.7121,196.7909,196.6946,196.7646,14129.0
2020-01-14 13:20:00,224.86,224.87,224.67,224.69,7717.0,196.7559,196.7646,196.5896,196.6071,7717.0
2020-01-14 13:25:00,224.69,224.73,224.56,224.57,13258.0,196.6071,196.6421,196.4934,196.5021,13258.0
2020-01-14 13:30:00,224.59,224.81,224.59,224.74,10062.0,196.5196,196.7121,196.5196,196.6509,10062.0
2020-01-14 13:35:00,224.75,224.84,223.77,224.34,32283.0,196.6596,196.7384,195.8021,196.3009,32283.0
2020-01-14 13:40:00,224.41,224.45,223.79,224.02,25990.0,196.3621,196.3971,195.8196,196.0209,25990.0
2020-01-14 13:45:00,224.01,224.03,223.57,223.75,33508.0,196.0121,196.0296,195.6271,195.7846,33508.0
2020-01-14 13:50:00,223.76,224.08,223.69,223.96,16280.0,195.7934,196.0734,195.7321,195.9684,16280.0
2020-01-14 13:55:00,223.95,223.95,223.71,223.72,14922.0,195.9596,195.9596,195.7496,195.7584,14922.0
2020-01-14 14:00:00,223.73,223.78,223.14,223.22,18624.0,195.7671,195.8109,195.2508,195.3209,18624.0
2020-01-14 14:05:00,223.24,223.29,222.9,223.02,23884.0,195.3384,195.3821,195.0408,195.1458,23884.0
2020-01-14 14:10:00,223.04,223.12,222.66,222.73,43275.0,195.1633,195.2333,194.8308,194.8921,43275.0
2020-01-14 14:15:00,222.72,222.91,222.52,222.55,48320.0,194.8833,195.0496,194.7083,194.7346,48320.0
2020-01-14 14:20:00,222.55,222.89,222.48,222.85,78029.0,194.7346,195.0321,194.6733,194.9971,78029.0
2020-01-14 14:25:00,222.82,223.15,222.79,223.13,38727.0,194.9708,195.2596,194.9446,195.2421,38727.0
2020-01-14 14:30:00,223.13,223.13,222.98,223.08,20120.0,195.2421,195.2421,195.1108,195.1983,20120.0
2020-01-14 14:35:00,223.08,223.08,222.92,223.07,26917.0,195.1983,195.1983,195.0583,195.1896,26917.0
2020-01-14 14:40:00,223.06,223.15,223.01,223.03,26188.0,195.1808,195.2596,195.1371,195.1546,26188.0
2020-01-14 14:45:00,223.03,223.09,222.91,222.94,15097.0,195.1546,195.2071,195.0496,195.0758,15097.0
2020-01-14 14:50:00,222.93,222.94,222.78,222.83,18491.0,195.0671,195.0758,194.9358,194.9796,18491.0
2020-01-14 14:55:00,222.83,222.84,222.64,222.69,18748.0,194.9796,194.9883,194.8133,194.8571,18748.0
2020-01-14 15:00:00,222.67,222.82,222.51,222.53,22168.0,194.8396,194.9708,194.6996,194.7171,22168.0
2020-01-14 15:05:00,222.54,222.65,222.5,222.54,18103.0,194.7258,194.8221,194.6908,194.7258,18103.0
2020-01-14 15:10:00,222.54,222.58,222.5,222.53,35752.0,194.7258,194.7608,194.6908,194.7171,35752.0
2020-01-14 15:15:00,222.51,222.68,222.5,222.64,22973.0,194.6996,194.8483,194.6908,194.8133,22973.0
2020-01-14 15:20:00,222.65,222.84,222.64,222.79,16198.0,194.8221,194.9883,194.8133,194.9446,16198.0
2020-01-14 15:25:00,222.8,222.83,222.46,222.51,24560.0,194.9533,194.9796,194.6558,194.6996,24560.0
2020-01-14 15:30:00,222.51,222.71,222.43,222.65,22333.0,194.6996,194.8746,194.6296,194.8221,22333.0
2020-01-14 15:35:00,222.65,222.79,222.61,222.72,28972.0,194.8221,194.9446,194.7871,194.8833,28972.0
2020-01-14 15:40:00,222.75,222.87,222.75,222.78,24798.0,194.9096,195.0146,194.9096,194.9358,24798.0
2020-01-14 15:45:00,222.79,222.89,222.7,222.77,41538.0,194.9446,195.0321,194.8658,194.9271,41538.0
2020-01-14 15:50:00,222.76,222.78,222.5,222.64,68655.0,194.9183,194.9358,194.6908,194.8133,68655.0
2020-01-14 15:55:00,222.65,222.94,222.65,222.81,78269.0,194.8221,195.0758,194.8221,194.9621,78269.0
2020-01-15 09:30:00,222.28,223.44,222.13,223.03,101706.0,194.4983,195.5134,194.3671,195.1546,101706.0
2020-01-15 09:35:00,223.03,223.16,222.59,222.59,29393.0,195.1546,195.2683,194.7696,194.7696,29393.0
2020-01-15 09:40:00,222.59,222.88,222.37,222.52,24832.0,194.7696,195.0233,194.5771,194.7083,24832.0
2020-01-15 09:45:00,222.45,223.22,222.39,223.18,45666.0,194.6471,195.3209,194.5946,195.2858,45666.0
2020-01-15 09:50:00,223.18,223.4,223.04,223.04,33056.0,195.2858,195.4784,195.1633,195.1633,33056.0
2020-01-15 09:55:00,223.05,223.39,222.92,223.2,35392.0,195.1721,195.4696,195.0583,195.3034,35392.0
2020-01-15 10:00:00,223.19,223.48,223.18,223.38,32308.0,195.2946,195.5484,195.2858,195.4609,32308.0
2020-01-15 10:05:00,223.4,223.68,223.4,223.61,25589.0,195.4784,195.7234,195.4784,195.6621,25589.0
2020-01-15 10:10:00,223.67,223.73,223.52,223.67,27010.0,195.7146,195.7671,195.5834,195.7146,27010.0
2020-01-15 10:15:00,223.7,223.91,223.67,223.89,32957.0,195.7409,195.9246,195.7146,195.9071,32957.0
2020-01-15 10:20:00,223.89,223.94,223.6,223.61,32808.0,195.9071,195.9509,195.6534,195.6621,32808.0
2020-01-15 10:25:00,223.61,223.91,223.55,223.82,21183.0,195.6621,195.9246,195.6096,195.8459,21183.0
2020-01-15 10:30:00,223.83,223.97,223.7,223.97,20960.0,195.8546,195.9771,195.7409,195.9771,20960.0
2020-01-15 10:35:00,223.98,224.19,223.94,223.97,26306.0,195.9859,196.1696,195.9509,195.9771,26306.0
2020-01-15 10:40:00,223.96,224.19,223.88,224.16,20511.0,195.9684,196.1696,195.8984,196.1434,20511.0
2020-01-15 10:45:00,224.16,224.45,224.16,224.24,18014.0,196.1434,196.3971,196.1434,196.2134,18014.0
2020-01-15 10:50:00,224.24,224.45,224.23,224.33,18099.0,196.2134,196.3971,196.2046,196.2921,18099.0
2020-01-15 10:55:00,224.37,224.59,224.37,224.51,24628.0,196.3271,196.5196,196.3271,196.4496,24628.0
2020-01-15 11:00:00,224.51,224.61,224.3,224.57,23952.0,196.4496,196.5371,196.2659,196.5021,23952.0
2020-01-15 11:05:00,224.57,224.59,224.21,224.27,22461.0,196.5021,196.5196,196.1871,196.2396,22461.0
2020-01-15 11:10:00,224.22,224.22,223.97,224.17,21400.0,196.1959,196.1959,195.9771,196.1521,21400.0
2020-01-15 11:15:00,224.19,224.3,224.1,224.19,19619.0,196.1696,196.2659,196.0909,196.1696,19619.0
2020-01-15 11:20:00,224.22,224.44,224.22,224.43,23767.0,196.1959,196.3884,196.1959,196.3796,23767.0
2020-01-15 11:25:00,224.44,224.46,224.17,224.21,45770.0,196.3884,196.4059,196.1521,196.1871,45770.0
2020-01-15 11:30:00,224.21,224.3,224.08,224.28,26966.0,196.1871,196.2659,196.0734,196.2484,26966.0
2020-01-15 11:35:00,224.33,224.42,224.18,224.21,24156.0,196.2921,196.3709,196.1609,196.1871,24156.0
2020-01-15 11:40:00,224.23,224.3,224.16,224.21,14374.0,196.2046,196.2659,196.1434,196.1871,14374.0
2020-01-15 11:45:00,224.21,224.27,224.12,224.27,15186.0,196.1871,196.2396,196.1084,196.2396,15186.0
2020-01-15 11:50:00,224.27,224.41,224.2,224.26,15573.0,196.2396,196.3621,196.1784,196.2309,15573.0
2020-01-15 11:55:00,224.33,224.35,224.08,224.08,10382.0,196.2921,196.3096,196.0734,196.0734,10382.0
2020-01-15 12:00:00,224.14,224.14,223.77,223.83,23108.0,196.1259,196.1259,195.8021,195.8546,23108.0
2020-01-15 12:05:00,223.83,223.85,223.65,223.75,15358.0,195.8546,195.8721,195.6971,195.7846,15358.0
2020-01-15 12:10:00,223.73,224.03,223.7,223.9,16200.0,195.7671,196.0296,195.7409,195.9159,16200.0
2020-01-15 12:15:00,223.88,223.93,223.81,223.85,10091.0,195.8984,195.9421,195.8371,195.8721,10091.0
2020-01-15 12:20:00,223.9,224.11,223.9,224.06,10672.0,195.9159,196.0996,195.9159,196.0559,10672.0
2020-01-15 12:25:00,224.08,224.1,223.93,224.1,11398.0,196.0734,196.0909,195.9421,196.0909,11398.0
2020-01-15 12:30:00,224.11,224.13,223.98,224.09,29106.0,196.0996,196.1171,195.9859,196.0821,29106.0
2020-01-15 12:35:00,224.09,224.2,223.97,224.17,12080.0,196.0821,196.1784,195.9771,196.1521,12080.0
2020-01-15 12:40:00,224.15,224.23,224.01,224.03,15585.0,196.1346,196.2046,196.0121,196.0296,15585.0
2020-01-15 12:45:00,224.02,224.15,223.85,223.85,22226.0,196.0209,196.1346,195.8721,195.8721,22226.0
2020-01-15 12:50:00,223.84,223.95,223.7,223.75,20178.0,195.8634,195.9596,195.7409,195.7846,20178.0
2020-01-15 12:55:00,223.75,223.75,223.59,223.65,10514.0,195.7846,195.7846,195.6446,195.6971,10514.0
2020-01-15 13:00:00,223.64,223.91,223.63,223.9,18744.0,195.6884,195.9246,195.6796,195.9159,18744.0
2020-01-15 13:05:00,223.86,224.01,223.77,223.93,11897.0,195.8809,196.0121,195.8021,195.9421,11897.0
2020-01-15 13:10:00,223.96,223.99,223.81,223.89,14302.0,195.9684,195.9946,195.8371,195.9071,14302.0
2020-01-15 13:15:00,223.91,224.07,223.73,224.02,16642.0,195.9246,196.0646,195.7671,196.0209,16642.0
2020-01-15 13:20:00,224.0,224.01,223.89,223.92,13979.0,196.0034,196.0121,195.9071,195.9334,13979.0
2020-01-15 13:25:00,223.94,224.1,223.89,224.06,18395.0,195.9509,196.0909,195.9071,196.0559,18395.0
2020-01-15 13:30:00,224.05,224.17,223.89,224.06,18399.0,196.0471,196.1521,195.9071,196.0559,18399.0
2020-01-15 13:35:00,224.09,224.19,224.05,224.08,15536.0,196.0821,196.1696,196.0471,196.0734,15536.0
2020-01-15 13:40:00,224.08,224.12,223.92,223.98,15086.0,196.0734,196.1084,195.9334,195.9859,15086.0
2020-01-15 13:45:00,223.97,224.12,223.97,224.1,13928.0,195.9771,196.1084,195.9771,196.0909,13928.0
2020-01-15 13:50:00,224.12,224.16,224.02,224.02,21065.0,196.1084,196.1434,196.0209,196.0209,21065.0
2020-01-15 13:55:00,224.02,224.09,223.9,224.05,19166.0,196.0209,196.0821,195.9159,196.0471,19166.0
2020-01-15 14:00:00,224.05,224.25,224.0,224.16,22965.0,196.0471,196.2221,196.0034,196.1434,22965.0
2020-01-15 14:05:00,224.16,224.24,224.13,224.24,22240.0,196.1434,196.2134,196.1171,196.2134,22240.0
2020-01-15 14:10:00,224.26,224.52,224.22,224.51,31127.0,196.2309,196.4584,196.1959,196.4496,31127.0
2020-01-15 14:15:00,224.55,224.58,224.5,224.58,30059.0,196.4846,196.5109,196.4409,196.5109,30059.0
2020-01-15 14:20:00,224.6,224.75,224.6,224.69,29264.0,196.5284,196.6596,196.5284,196.6071,29264.0
2020-01-15 14:25:00,224.7,224.9,224.7,224.9,19438.0,196.6159,196.7909,196.6159,196.7909,19438.0
2020-01-15 14:30:00,224.92,224.98,224.78,224.87,32811.0,196.8084,196.8609,196.6859,196.7646,32811.0
2020-01-15 14:35:00,224.87,224.87,224.66,224.72,19758.0,196.7646,196.7646,196.5809,196.6334,19758.0
2020-01-15 14:40:00,224.72,224.79,224.65,224.66,14820.0,196.6334,196.6946,196.5721,196.5809,14820.0
2020-01-15 14:45:00,224.65,224.74,224.6,224.7,17808.0,196.5721,196.6509,196.5284,196.6159,17808.0
2020-01-15 14:50:00,224.7,224.79,224.63,224.77,17926.0,196.6159,196.6946,196.5546,196.6771,17926.0
2020-01-15 14:55:00,224.76,224.82,224.54,224.56,18746.0,196.6684,196.7209,196.4759,196.4934,18746.0
2020-01-15 15:00:00,224.56,224.57,224.34,224.39,25586.0,196.4934,196.5021,196.3009,196.3446,25586.0
2020-01-15 15:05:00,224.38,224.53,224.34,224.43,19869.0,196.3359,196.4671,196.3009,196.3796,19869.0
2020-01-15 15:10:00,224.43,224.53,224.33,224.53,25332.0,196.3796,196.4671,196.2921,196.4671,25332.0
2020-01-15 15:15:00,224.53,224.62,224.39,224.61,22596.0,196.4671,196.5459,196.3446,196.5371,22596.0
2020-01-15 15:20:00,224.59,224.69,224.56,224.59,22685.0,196.5196,196.6071,196.4934,196.5196,22685.0
2020-01-15 15:25:00,224.56,224.6,224.29,224.42,40577.0,196.4934,196.5284,196.2571,196.3709,40577.0
2020-01-15 15:30:00,224.42,224.45,224.0,224.0,39885.0,196.3709,196.3971,196.0034,196.0034,39885.0
2020-01-15 15:35:00,224.01,224.39,223.97,224.37,35486.0,196.0121,196.3446,195.9771,196.3271,35486.0
2020-01-15 15:40:00,224.39,224.66,224.36,224.65,32113.0,196.3446,196.5809,196.3184,196.5721,32113.0
2020-01-15 15:45:00,224.65,224.75,224.58,224.59,33064.0,196.5721,196.6596,196.5109,196.5196,33064.0
2020-01-15 15:50:00,224.61,224.78,224.6,224.67,83454.0,196.5371,196.6859,196.5284,196.5896,83454.0
2020-01-15 15:55:00,224.69,224.69,224.47,224.59,121501.0,196.6071,196.6071,196.4146,196.5196,121501.0
2020-01-16 09:30:00,225.93,225.95,225.4,225.67,260417.0,197.6921,197.7096,197.2284,197.4646,260417.0
2020-01-16 09:35:00,225.66,226.49,225.51,226.47,93061.0,197.4559,198.1821,197.3246,198.1646,93061.0
2020-01-16 09:40:00,226.5,227.36,226.27,227.17,86141.0,198.1909,198.9434,197.9896,198.7772,86141.0
2020-01-16 09:45:00,227.14,227.44,227.11,227.34,84272.0,198.7509,199.0134,198.7247,198.9259,84272.0
2020-01-16 09:50:00,227.34,227.54,226.78,227.06,90702.0,198.9259,199.1009,198.4359,198.6809,90702.0
2020-01-16 09:55:00,227.04,227.15,226.65,227.01,112311.0,198.6634,198.7597,198.3222,198.6372,112311.0
2020-01-16 10:00:00,226.98,227.37,226.97,227.29,55199.0,198.6109,198.9522,198.6022,198.8822,55199.0
2020-01-16 10:05:00,227.27,227.6,227.25,227.53,56759.0,198.8647,199.1534,198.8472,199.0922,56759.0
2020-01-16 10:10:00,227.52,228.03,227.5,227.79,135911.0,199.0834,199.5297,199.0659,199.3197,135911.0
2020-01-16 10:15:00,227.78,228.04,227.75,227.77,48451.0,199.3109,199.5384,199.2847,199.3022,48451.0
2020-01-16 10:20:00,227.74,227.8,227.36,227.46,55750.0,199.2759,199.3284,198.9434,199.0309,55750.0
2020-01-16 10:25:00,227.45,227.71,227.35,227.55,48734.0,199.0222,199.2497,198.9347,199.1097,48734.0
2020-01-16 10:30:00,227.55,227.62,227.28,227.42,45419.0,199.1097,199.1709,198.8734,198.9959,45419.0
2020-01-16 10:35:00,227.44,227.6,227.32,227.45,27000.0,199.0134,199.1534,198.9084,199.0222,27000.0
2020-01-16 10:40:00,227.46,227.97,227.46,227.9,47993.0,199.0309,199.4772,199.0309,199.4159,47993.0
2020-01-16 10:45:00,227.9,228.2,227.89,228.13,69701.0,199.4159,199.6784,199.4072,199.6172,69701.0
2020-01-16 10:50:00,228.11,228.12,227.83,227.96,49687.0,199.5997,199.6084,199.3547,199.4684,49687.0
2020-01-16 10:55:00,227.93,228.0,227.71,227.74,36074.0,199.4422,199.5034,199.2497,199.2759,36074.0
2020-01-16 11:00:00,227.74,227.8,227.31,227.68,54310.0,199.2759,199.3284,198.8997,199.2234,54310.0
2020-01-16 11:05:00,227.7,227.96,227.67,227.96,27229.0,199.2409,199.4684,199.2147,199.4684,27229.0
2020-01-16 11:10:00,227.97,228.04,227.43,227.45,42884.0,199.4772,199.5384,199.0047,199.0222,42884.0
2020-01-16 11:15:00,227.48,227.68,227.33,227.53,37367.0,199.0484,199.2234,198.9172,199.0922,37367.0
2020-01-16 11:20:00,227.52,227.79,227.5,227.76,18130.0,199.0834,199.3197,199.0659,199.2934,18130.0
2020-01-16 11:25:00,227.76,227.95,227.63,227.86,20108.0,199.2934,199.4597,199.1797,199.3809,20108.0
2020-01-16 11:30:00,227.87,228.06,227.86,227.93,33885.0,199.3897,199.5559,199.3809,199.4422,33885.0
2020-01-16 11:35:00,227.95,228.06,227.89,228.02,19439.0,199.4597,199.5559,199.4072,199.5209,19439.0
2020-01-16 11:40:00,228.02,228.05,227.94,227.98,15549.0,199.5209,199.5472,199.4509,199.4859,15549.0
2020-01-16 11:45:00,227.97,228.05,227.79,227.84,19583.0,199.4772,199.5472,199.3197,199.3634,19583.0
2020-01-16 11:50:00,227.83,227.96,227.78,227.88,19011.0,199.3547,199.4684,199.3109,199.3984,19011.0
2020-01-16 11:55:00,227.9,227.99,227.88,227.97,14043.0,199.4159,199.4947,199.3984,199.4772,14043.0
2020-01-16 12:00:00,227.97,228.12,227.83,227.9,25716.0,199.4772,199.6084,199.3547,199.4159,25716.0
2020-01-16 12:05:00,227.92,227.96,227.7,227.79,21241.0,199.4334,199.4684,199.2409,199.3197,21241.0
2020-01-16 12:10:00,227.8,228.09,227.8,228.03,36927.0,199.3284,199.5822,199.3284,199.5297,36927.0
2020-01-16 12:15:00,228.04,228.04,227.76,227.81,22778.0,199.5384,199.5384,199.2934,199.3372,22778.0
2020-01-16 12:20:00,227.81,227.84,227.73,227.82,21582.0,199.3372,199.3634,199.2672,199.3459,21582.0
2020-01-16 12:25:00,227.8,227.94,227.8,227.85,17715.0,199.3284,199.4509,199.3284,199.3722,17715.0
2020-01-16 12:30:00,227.83,228.08,227.82,228.08,22458.0,199.3547,199.5734,199.3459,199.5734,22458.0
2020-01-16 12:35:00,228.08,228.09,227.95,227.98,19426.0,199.5734,199.5822,199.4597,199.4859,19426.0
2020-01-16 12:40:00,227.98,228.25,227.92,228.22,116263.0,199.4859,199.7222,199.4334,199.6959,116263.0
2020-01-16 12:45:00,228.22,228.66,228.21,228.36,198578.0,199.6959,200.0809,199.6872,199.8184,198578.0
2020-01-16 12:50:00,228.36,228.4,227.8,227.86,61795.0,199.8184,199.8534,199.3284,199.3809,61795.0
2020-01-16 12:55:00,227.86,228.21,227.83,228.04,37213.0,199.3809,199.6872,199.3547,199.5384,37213.0
2020-01-16 13:00:00,228.02,228.18,227.98,228.12,21109.0,199.5209,199.6609,199.4859,199.6084,21109.0
2020-01-16 13:05:00,228.14,228.15,228.02,228.1,18179.0,199.6259,199.6347,199.5209,199.5909,18179.0
2020-01-16 13:10:00,228.12,228.16,228.0,228.0,18982.0,199.6084,199.6434,199.5034,199.5034,18982.0
2020-01-16 13:15:00,227.96,228.07,227.95,228.03,19751.0,199.4684,199.5647,199.4597,199.5297,19751.0
2020-01-16 13:20:00,228.03,228.13,227.97,227.99,18346.0,199.5297,199.6172,199.4772,199.4947,18346.0
2020-01-16 13:25:00,227.99,227.99,227.83,227.89,12871.0,199.4947,199.4947,199.3547,199.4072,12871.0
2020-01-16 13:30:00,227.88,227.98,227.85,227.88,17809.0,199.3984,199.4859,199.3722,199.3984,17809.0
2020-01-16 13:35:00,227.87,228.09,227.86,227.96,18629.0,199.3897,199.5822,199.3809,199.4684,18629.0
2020-01-16 13:40:00,227.97,228.07,227.92,227.98,21014.0,199.4772,199.5647,199.4334,199.4859,21014.0
2020-01-16 13:45:00,227.98,228.0,227.78,227.88,18242.0,199.4859,199.5034,199.3109,199.3984,18242.0
2020-01-16 13:50:00,227.88,227.96,227.85,227.92,32266.0,199.3984,199.4684,199.3722,199.4334,32266.0
2020-01-16 13:55:00,227.92,227.97,227.89,227.97,18892.0,199.4334,199.4772,199.4072,199.4772,18892.0
2020-01-16 14:00:00,227.95,227.95,227.6,227.68,36917.0,199.4597,199.4597,199.1534,199.2234,36917.0
2020-01-16 14:05:00,227.68,227.78,227.61,227.62,25473.0,199.2234,199.3109,199.1622,199.1709,25473.0
2020-01-16 14:10:00,227.63,227.64,227.31,227.34,25684.0,199.1797,199.1884,198.8997,198.9259,25684.0
2020-01-16 14:15:00,227.37,227.47,227.31,227.31,29153.0,198.9522,199.0397,198.8997,198.8997,29153.0
2020-01-16 14:20:00,227.32,227.47,227.26,227.39,28851.0,198.9084,199.0397,198.8559,198.9697,28851.0
2020-01-16 14:25:00,227.39,227.4,227.3,227.4,20995.0,198.9697,198.9784,198.8909,198.9784,20995.0
2020-01-16 14:30:00,227.4,227.55,227.17,227.18,40941.0,198.9784,199.1097,198.7772,198.7859,40941.0
2020-01-16 14:35:00,227.16,227.28,227.09,227.2,29175.0,198.7684,198.8734,198.7072,198.8034,29175.0
2020-01-16 14:40:00,227.21,227.49,227.2,227.44,33524.0,198.8122,199.0572,198.8034,199.0134,33524.0
2020-01-16 14:45:00,227.46,227.65,227.34,227.63,32324.0,199.0309,199.1972,198.9259,199.1797,32324.0
2020-01-16 14:50:00,227.64,227.94,227.64,227.9,44931.0,199.1884,199.4509,199.1884,199.4159,44931.0
2020-01-16 14:55:00,227.88,227.88,227.66,227.79,32607.0,199.3984,199.3984,199.2059,199.3197,32607.0
2020-01-16 15:00:00,227.75,228.07,227.75,228.06,42239.0,199.2847,199.5647,199.2847,199.5559,42239.0
2020-01-16 15:05:00,228.04,228.34,228.04,228.26,88724.0,199.5384,199.8009,199.5384,199.7309,88724.0
2020-01-16 15:10:00,228.27,228.48,228.23,228.47,30785.0,199.7397,199.9234,199.7047,199.9147,30785.0
2020-01-16 15:15:00,228.48,228.55,228.33,228.53,82228.0,199.9234,199.9847,199.7922,199.9672,82228.0
2020-01-16 15:20:00,228.53,228.59,228.36,228.36,32189.0,199.9672,200.0197,199.8184,199.8184,32189.0
2020-01-16 15:25:00,228.37,228.42,228.19,228.29,42430.0,199.8272,199.8709,199.6697,199.7572,42430.0
2020-01-16 15:30:00,228.28,228.31,228.22,228.29,40062.0,199.7484,199.7747,199.6959,199.7572,40062.0
2020-01-16 15:35:00,228.3,228.44,228.3,228.38,47857.0,199.7659,199.8884,199.7659,199.8359,47857.0
2020-01-16 15:40:00,228.38,228.5,228.35,228.5,51828.0,199.8359,199.9409,199.8097,199.9409,51828.0
2020-01-16 15:45:00,228.51,228.6,228.46,228.59,58962.0,199.9497,200.0284,199.9059,200.0197,58962.0
2020-01-16 15:50:00,228.6,228.83,228.59,228.8,91892.0,200.0284,200.2297,200.0197,200.2034,91892.0
2020-01-16 15:55:00,228.8,228.86,228.63,228.84,188153.0,200.2034,200.2559,200.0547,200.2384,188153.0
2020-01-17 09:30:00,229.61,230.25,228.91,230.25,657770.0,200.9122,201.4722,200.2997,201.4722,657770.0
2020-01-17 09:35:00,230.31,230.97,230.26,230.76,168021.0,201.5247,202.1022,201.481,201.9185,168021.0
2020-01-17 09:40:00,230.71,231.99,230.71,231.81,160460.0,201.8747,202.9947,201.8747,202.8372,160460.0
2020-01-17 09:45:00,231.81,232.12,231.05,231.38,252728.0,202.8372,203.1085,202.1722,202.461,252728.0
2020-01-17 09:50:00,231.38,232.09,231.29,231.73,191199.0,202.461,203.0822,202.3822,202.7672,191199.0
2020-01-17 09:55:00,231.76,232.14,231.69,232.08,159682.0,202.7935,203.126,202.7322,203.0735,159682.0
2020-01-17 10:00:00,232.02,232.1,231.38,231.44,127086.0,203.021,203.091,202.461,202.5135,127086.0
2020-01-17 10:05:00,231.44,232.14,231.36,232.14,167176.0,202.5135,203.126,202.4435,203.126,167176.0
2020-01-17 10:10:00,232.15,232.37,232.0,232.18,206379.0,203.1347,203.3272,203.0035,203.161,206379.0
2020-01-17 10:15:00,232.18,232.5,232.18,232.5,108558.0,203.161,203.441,203.161,203.441,108558.0
2020-01-17 10:20:00,232.54,232.6,232.15,232.26,217328.0,203.476,203.5285,203.1347,203.231,217328.0
2020-01-17 10:25:00,232.23,232.35,231.76,231.95,72196.0,203.2047,203.3097,202.7935,202.9597,72196.0
2020-01-17 10:30:00,231.94,232.23,231.94,232.17,62566.0,202.951,203.2047,202.951,203.1522,62566.0
2020-01-17 10:35:00,232.18,232.18,231.78,231.78,67105.0,203.161,203.161,202.811,202.811,67105.0
2020-01-17 10:40:00,231.82,231.83,231.37,231.83,52733.0,202.846,202.8547,202.4522,202.8547,52733.0
2020-01-17 10:45:00,231.84,232.11,231.79,231.81,44812.0,202.8635,203.0997,202.8197,202.8372,44812.0
2020-01-17 10:50:00,231.81,231.91,231.53,231.69,32380.0,202.8372,202.9247,202.5922,202.7322,32380.0
2020-01-17 10:55:00,231.68,231.93,231.65,231.93,27577.0,202.7235,202.9422,202.6972,202.9422,27577.0
2020-01-17 11:00:00,231.93,232.39,231.91,232.31,94658.0,202.9422,203.3447,202.9247,203.2747,94658.0
2020-01-17 11:05:00,232.31,232.36,231.93,232.26,57456.0,203.2747,203.3185,202.9422,203.231,57456.0
2020-01-17 11:10:00,232.25,232.25,231.66,231.72,37933.0,203.2222,203.2222,202.706,202.7585,37933.0
2020-01-17 11:15:00,231.7,231.74,231.19,231.48,58795.0,202.741,202.776,202.2947,202.5485,58795.0
2020-01-17 11:20:00,231.48,231.51,231.09,231.28,41682.0,202.5485,202.5747,202.2072,202.3735,41682.0
2020-01-17 11:25:00,231.27,231.31,230.95,231.12,37425.0,202.3647,202.3997,202.0847,202.2335,37425.0
2020-01-17 11:30:00,231.12,231.48,231.11,231.34,41100.0,202.2335,202.5485,202.2247,202.426,41100.0
2020-01-17 11:35:00,231.34,231.52,231.23,231.23,49248.0,202.426,202.5835,202.3297,202.3297,49248.0
2020-01-17 11:40:00,231.22,231.5,231.2,231.49,42971.0,202.321,202.566,202.3035,202.5572,42971.0
2020-01-17 11:45:00,231.49,231.53,231.3,231.4,25450.0,202.5572,202.5922,202.391,202.4785,25450.0
2020-01-17 11:50:00,231.41,231.45,231.14,231.14,23252.0,202.4872,202.5222,202.251,202.251,23252.0
2020-01-17 11:55:00,231.18,231.26,231.01,231.09,28005.0,202.286,202.356,202.1372,202.2072,28005.0
2020-01-17 12:00:00,231.11,231.12,230.9,230.98,23058.0,202.2247,202.2335,202.041,202.111,23058.0
2020-01-17 12:05:00,230.95,230.99,230.85,230.97,28877.0,202.0847,202.1197,201.9972,202.1022,28877.0
2020-01-17 12:10:00,230.95,231.14,230.87,231.1,24768.0,202.0847,202.251,202.0147,202.216,24768.0
2020-01-17 12:15:00,231.12,231.72,231.06,231.62,29228.0,202.2335,202.7585,202.181,202.671,29228.0
2020-01-17 12:20:00,231.58,231.95,231.54,231.93,34435.0,202.636,202.9597,202.601,202.9422,34435.0
2020-01-17 12:25:00,231.91,232.03,231.77,231.82,49782.0,202.9247,203.0297,202.8022,202.846,49782.0
2020-01-17 12:30:00,231.79,231.87,231.57,231.6,21836.0,202.8197,202.8897,202.6272,202.6535,21836.0
2020-01-17 12:35:00,231.58,231.58,231.44,231.54,17826.0,202.636,202.636,202.5135,202.601,17826.0
2020-01-17 12:40:00,231.53,231.59,231.42,231.51,14215.0,202.5922,202.6447,202.496,202.5747,14215.0
2020-01-17 12:45:00,231.53,231.57,231.36,231.42,23162.0,202.5922,202.6272,202.4435,202.496,23162.0
2020-01-17 12:50:00,231.39,231.41,231.25,231.37,26178.0,202.4697,202.4872,202.3472,202.4522,26178.0
2020-01-17 12:55:00,231.35,231.45,231.24,231.43,25152.0,202.4347,202.5222,202.3385,202.5047,25152.0
2020-01-17 13:00:00,231.45,231.52,231.32,231.34,24185.0,202.5222,202.5835,202.4085,202.426,24185.0
2020-01-17 13:05:00,231.34,231.51,231.33,231.5,24207.0,202.426,202.5747,202.4172,202.566,24207.0
2020-01-17 13:10:00,231.48,231.63,231.47,231.47,18516.0,202.5485,202.6797,202.5397,202.5397,18516.0
2020-01-17 13:15:00,231.48,231.73,231.45,231.7,19750.0,202.5485,202.7672,202.5222,202.741,19750.0
2020-01-17 13:20:00,231.7,231.7,231.5,231.52,21719.0,202.741,202.741,202.566,202.5835,21719.0
2020-01-17 13:25:00,231.53,231.58,231.45,231.54,32792.0,202.5922,202.636,202.5222,202.601,32792.0
2020-01-17 13:30:00,231.53,231.65,231.51,231.62,16951.0,202.5922,202.6972,202.5747,202.671,16951.0
2020-01-17 13:35:00,231.61,231.78,231.56,231.69,24681.0,202.6622,202.811,202.6185,202.7322,24681.0
2020-01-17 13:40:00,231.7,231.71,231.47,231.58,18690.0,202.741,202.7497,202.5397,202.636,18690.0
2020-01-17 13:45:00,231.59,231.63,231.52,231.58,20022.0,202.6447,202.6797,202.5835,202.636,20022.0
2020-01-17 13:50:00,231.59,231.73,231.57,231.73,26340.0,202.6447,202.7672,202.6272,202.7672,26340.0
2020-01-17 13:55:00,231.75,231.79,231.66,231.66,18046.0,202.7847,202.8197,202.706,202.706,18046.0
2020-01-17 14:00:00,231.65,231.82,231.62,231.79,19111.0,202.6972,202.846,202.671,202.8197,19111.0
2020-01-17 14:05:00,231.81,232.01,231.74,231.96,30979.0,202.8372,203.0122,202.776,202.9685,30979.0
2020-01-17 14:10:00,231.97,232.12,231.96,232.02,37572.0,202.9772,203.1085,202.9685,203.021,37572.0
2020-01-17 14:15:00,232.04,232.24,232.02,232.24,25756.0,203.0385,203.2135,203.021,203.2135,25756.0
2020-01-17 14:20:00,232.25,232.37,232.2,232.23,32415.0,203.2222,203.3272,203.1785,203.2047,32415.0
2020-01-17 14:25:00,232.23,232.26,232.11,232.24,36590.0,203.2047,203.231,203.0997,203.2135,36590.0
2020-01-17 14:30:00,232.25,232.36,232.24,232.33,30083.0,203.2222,203.3185,203.2135,203.2922,30083.0
2020-01-17 14:35:00,232.33,232.4,232.3,232.31,37852.0,203.2922,203.3535,203.266,203.2747,37852.0
2020-01-17 14:40:00,232.3,232.49,232.3,232.33,33454.0,203.266,203.4322,203.266,203.2922,33454.0
2020-01-17 14:45:00,232.32,232.42,232.31,232.4,23443.0,203.2835,203.371,203.2747,203.3535,23443.0
2020-01-17 14:50:00,232.41,232.5,232.4,232.46,39077.0,203.3622,203.441,203.3535,203.406,39077.0
2020-01-17 14:55:00,232.46,232.57,232.45,232.52,40264.0,203.406,203.5022,203.3972,203.4585,40264.0
2020-01-17 15:00:00,232.52,232.56,232.18,232.21,42303.0,203.4585,203.4935,203.161,203.1872,42303.0
2020-01-17 15:05:00,232.2,232.21,231.86,231.95,45447.0,203.1785,203.1872,202.881,202.9597,45447.0
2020-01-17 15:10:00,231.98,232.11,231.95,232.09,29748.0,202.986,203.0997,202.9597,203.0822,29748.0
2020-01-17 15:15:00,232.1,232.17,231.8,231.83,33078.0,203.091,203.1522,202.8285,202.8547,33078.0
2020-01-17 15:20:00,231.81,232.09,231.75,232.05,40896.0,202.8372,203.0822,202.7847,203.0472,40896.0
2020-01-17 15:25:00,232.06,232.21,232.01,232.14,32580.0,203.056,203.1872,203.0122,203.126,32580.0
2020-01-17 15:30:00,232.14,232.31,232.03,232.06,56516.0,203.126,203.2747,203.0297,203.056,56516.0
2020-01-17 15:35:00,232.07,232.16,231.85,231.86,41574.0,203.0647,203.1435,202.8722,202.881,41574.0
2020-01-17 15:40:00,231.86,232.1,231.86,231.99,59325.0,202.881,203.091,202.881,202.9947,59325.0
2020-01-17 15:45:00,231.99,231.99,231.78,231.81,79494.0,202.9947,202.9947,202.811,202.8372,79494.0
2020-01-17 15:50:00,231.83,231.89,231.66,231.78,116965.0,202.8547,202.9072,202.706,202.811,116965.0
2020-01-17 15:55:00,231.77,231.99,231.64,231.89,270423.0,202.8022,202.9947,202.6885,202.9072,270423.0
2020-01-21 09:30:00,231.53,232.13,231.06,231.43,157974.0,202.5922,203.1172,202.181,202.5047,157974.0
2020-01-21 09:35:00,231.5,232.39,231.34,232.39,52660.0,202.566,203.3447,202.426,203.3447,52660.0
2020-01-21 09:40:00,232.38,232.47,231.5,231.5,36710.0,203.336,203.4147,202.566,202.566,36710.0
2020-01-21 09:45:00,231.58,232.39,231.42,232.23,58399.0,202.636,203.3447,202.496,203.2047,58399.0
2020-01-21 09:50:00,232.31,232.7,232.18,232.6,46465.0,203.2747,203.616,203.161,203.5285,46465.0
2020-01-21 09:55:00,232.52,233.13,232.52,232.93,58454.0,203.4585,203.9922,203.4585,203.8172,58454.0
2020-01-21 10:00:00,232.92,233.06,232.51,232.53,60952.0,203.8085,203.931,203.4497,203.4672,60952.0
2020-01-21 10:05:00,232.53,232.54,232.33,232.49,29785.0,203.4672,203.476,203.2922,203.4322,29785.0
2020-01-21 10:10:00,232.44,232.5,232.14,232.25,62532.0,203.3885,203.441,203.126,203.2222,62532.0
2020-01-21 10:15:00,232.24,232.29,231.94,232.0,46079.0,203.2135,203.2572,202.951,203.0035,46079.0
2020-01-21 10:20:00,231.97,232.01,231.86,231.96,35350.0,202.9772,203.0122,202.881,202.9685,35350.0
2020-01-21 10:25:00,231.96,232.44,231.77,232.42,31739.0,202.9685,203.3885,202.8022,203.371,31739.0
2020-01-21 10:30:00,232.42,232.54,232.38,232.51,30313.0,203.371,203.476,203.336,203.4497,30313.0
2020-01-21 10:35:00,232.51,232.53,232.35,232.44,48228.0,203.4497,203.4672,203.3097,203.3885,48228.0
2020-01-21 10:40:00,232.44,232.52,232.34,232.41,25401.0,203.3885,203.4585,203.301,203.3622,25401.0
2020-01-21 10:45:00,232.41,232.45,232.18,232.34,25733.0,203.3622,203.3972,203.161,203.301,25733.0
2020-01-21 10:50:00,232.32,232.35,232.05,232.28,26826.0,203.2835,203.3097,203.0472,203.2485,26826.0
2020-01-21 10:55:00,232.27,232.42,232.25,232.25,20190.0,203.2397,203.371,203.2222,203.2222,20190.0
2020-01-21 11:00:00,232.27,232.54,232.25,232.48,30383.0,203.2397,203.476,203.2222,203.4235,30383.0
2020-01-21 11:05:00,232.5,232.78,232.43,232.74,25692.0,203.441,203.686,203.3797,203.651,25692.0
2020-01-21 11:10:00,232.73,232.81,232.62,232.67,19308.0,203.6422,203.7122,203.546,203.5897,19308.0
2020-01-21 11:15:00,232.67,232.86,232.63,232.85,18316.0,203.5897,203.756,203.5547,203.7472,18316.0
2020-01-21 11:20:00,232.85,232.85,232.59,232.59,22156.0,203.7472,203.7472,203.5197,203.5197,22156.0
2020-01-21 11:25:00,232.61,232.87,232.46,232.83,19220.0,203.5372,203.7647,203.406,203.7297,19220.0
2020-01-21 11:30:00,232.84,232.93,232.8,232.82,18113.0,203.7385,203.8172,203.7035,203.721,18113.0
2020-01-21 11:35:00,232.82,232.98,232.72,232.92,30280.0,203.721,203.861,203.6335,203.8085,30280.0
2020-01-21 11:40:00,232.94,233.13,232.94,233.06,36954.0,203.826,203.9922,203.826,203.931,36954.0
2020-01-21 11:45:00,233.06,233.33,232.98,233.3,27778.0,203.931,204.1673,203.861,204.141,27778.0
2020-01-21 11:50:00,233.32,233.45,233.31,233.4,31299.0,204.1585,204.2723,204.1498,204.2285,31299.0
2020-01-21 11:55:00,233.39,233.47,233.29,233.33,23071.0,204.2198,204.2898,204.1323,204.1673,23071.0
2020-01-21 12:00:00,233.32,233.5,233.29,233.43,23320.0,204.1585,204.316,204.1323,204.2548,23320.0
2020-01-21 12:05:00,233.45,233.52,233.33,233.37,23491.0,204.2723,204.3335,204.1673,204.2023,23491.0
2020-01-21 12:10:00,233.33,233.41,233.3,233.37,21544.0,204.1673,204.2373,204.141,204.2023,21544.0
2020-01-21 12:15:00,233.34,233.43,233.31,233.39,13887.0,204.176,204.2548,204.1498,204.2198,13887.0
2020-01-21 12:20:00,233.38,233.4,233.22,233.31,18656.0,204.211,204.2285,204.071,204.1498,18656.0
2020-01-21 12:25:00,233.3,233.31,233.21,233.22,15919.0,204.141,204.1498,204.0623,204.071,15919.0
2020-01-21 12:30:00,233.22,233.38,233.21,233.36,10603.0,204.071,204.211,204.0623,204.1935,10603.0
2020-01-21 12:35:00,233.36,233.4,233.3,233.35,19034.0,204.1935,204.2285,204.141,204.1848,19034.0
2020-01-21 12:40:00,233.35,233.45,233.32,233.42,26031.0,204.1848,204.2723,204.1585,204.246,26031.0
2020-01-21 12:45:00,233.42,233.49,233.36,233.44,13830.0,204.246,204.3073,204.1935,204.2635,13830.0
2020-01-21 12:50:00,233.45,233.45,233.24,233.27,19362.0,204.2723,204.2723,204.0885,204.1148,19362.0
2020-01-21 12:55:00,233.27,233.32,233.18,233.26,15993.0,204.1148,204.1585,204.036,204.106,15993.0
2020-01-21 13:00:00,233.25,233.44,233.23,233.42,16003.0,204.0973,204.2635,204.0798,204.246,16003.0
2020-01-21 13:05:00,233.42,233.52,233.38,233.52,14918.0,204.246,204.3335,204.211,204.3335,14918.0
2020-01-21 13:10:00,233.51,233.66,233.5,233.63,19991.0,204.3248,204.456,204.316,204.4298,19991.0
2020-01-21 13:15:00,233.63,233.66,233.42,233.45,32842.0,204.4298,204.456,204.246,204.2723,32842.0
2020-01-21 13:20:00,233.43,233.44,233.11,233.23,39545.0,204.2548,204.2635,203.9747,204.0798,39545.0
2020-01-21 13:25:00,233.21,233.27,233.08,233.1,25143.0,204.0623,204.1148,203.9485,203.966,25143.0
2020-01-21 13:30:00,233.09,233.11,232.92,233.08,20307.0,203.9572,203.9747,203.8085,203.9485,20307.0
2020-01-21 13:35:00,233.1,233.21,233.0,233.18,27731.0,203.966,204.0623,203.8785,204.036,27731.0
2020-01-21 13:40:00,233.15,233.28,233.06,233.16,15341.0,204.0097,204.1235,203.931,204.0185,15341.0
2020-01-21 13:45:00,233.16,233.32,233.16,233.27,20490.0,204.0185,204.1585,204.0185,204.1148,20490.0
2020-01-21 13:50:00,233.23,233.28,233.03,233.06,25861.0,204.0798,204.1235,203.9047,203.931,25861.0
2020-01-21 13:55:00,233.05,233.05,232.65,232.71,17362.0,203.9222,203.9222,203.5722,203.6247,17362.0
2020-01-21 14:00:00,232.68,232.86,232.57,232.86,23590.0,203.5985,203.756,203.5022,203.756,23590.0
2020-01-21 14:05:00,232.83,233.0,232.77,232.97,20932.0,203.7297,203.8785,203.6772,203.8522,20932.0
2020-01-21 14:10:00,232.99,233.2,232.98,233.19,22876.0,203.8697,204.0535,203.861,204.0448,22876.0
2020-01-21 14:15:00,233.16,233.32,233.14,233.22,13838.0,204.0185,204.1585,204.001,204.071,13838.0
2020-01-21 14:20:00,233.19,233.28,233.04,233.14,19660.0,204.0448,204.1235,203.9135,204.001,19660.0
2020-01-21 14:25:00,233.12,233.17,233.0,233.14,29739.0,203.9835,204.0272,203.8785,204.001,29739.0
2020-01-21 14:30:00,233.13,233.19,233.06,233.1,26678.0,203.9922,204.0448,203.931,203.966,26678.0
2020-01-21 14:35:00,233.07,233.1,232.95,233.09,23295.0,203.9397,203.966,203.8347,203.9572,23295.0
2020-01-21 14:40:00,233.08,233.17,232.98,233.12,22911.0,203.9485,204.0272,203.861,203.9835,22911.0
2020-01-21 14:45:00,233.1,233.17,232.99,233.15,24734.0,203.966,204.0272,203.8697,204.0097,24734.0
2020-01-21 14:50:00,233.13,233.26,233.06,233.24,21606.0,203.9922,204.106,203.931,204.0885,21606.0
2020-01-21 14:55:00,233.24,233.31,233.19,233.23,18550.0,204.0885,204.1498,204.0448,204.0798,18550.0
2020-01-21 15:00:00,233.21,233.41,233.21,233.36,31599.0,204.0623,204.2373,204.0623,204.1935,31599.0
2020-01-21 15:05:00,233.34,233.36,233.2,233.25,22838.0,204.176,204.1935,204.0535,204.0973,22838.0
2020-01-21 15:10:00,233.24,233.4,233.22,233.39,27641.0,204.0885,204.2285,204.071,204.2198,27641.0
2020-01-21 15:15:00,233.39,233.5,233.39,233.43,30217.0,204.2198,204.316,204.2198,204.2548,30217.0
2020-01-21 15:20:00,233.43,233.43,233.3,233.34,30613.0,204.2548,204.2548,204.141,204.176,30613.0
2020-01-21 15:25:00,233.34,233.37,233.26,233.27,31958.0,204.176,204.2023,204.106,204.1148,31958.0
2020-01-21 15:30:00,233.27,233.36,233.22,233.24,52968.0,204.1148,204.1935,204.071,204.0885,52968.0
2020-01-21 15:35:00,233.24,233.28,233.06,233.13,45973.0,204.0885,204.1235,203.931,203.9922,45973.0
2020-01-21 15:40:00,233.11,233.13,233.03,233.11,37574.0,203.9747,203.9922,203.9047,203.9747,37574.0
2020-01-21 15:45:00,233.1,233.13,232.82,232.84,39922.0,203.966,203.9922,203.721,203.7385,39922.0
2020-01-21 15:50:00,232.75,232.82,232.48,232.53,63839.0,203.6597,203.721,203.4235,203.4672,63839.0
2020-01-21 15:55:00,232.53,233.03,232.53,232.99,147748.0,203.4672,203.9047,203.4672,203.8697,147748.0
2020-01-22 09:30:00,233.79,233.82,233.29,233.67,79941.0,204.5698,204.596,204.1323,204.4648,79941.0
2020-01-22 09:35:00,233.67,234.42,233.62,234.4,52925.0,204.4648,205.121,204.421,205.1035,52925.0
2020-01-22 09:40:00,234.44,234.89,234.39,234.77,56217.0,205.1385,205.5323,205.0948,205.4273,56217.0
2020-01-22 09:45:00,234.78,235.19,234.66,235.1,62657.0,205.436,205.7948,205.331,205.716,62657.0
2020-01-22 09:50:00,235.1,235.37,234.83,234.83,71385.0,205.716,205.9523,205.4798,205.4798,71385.0
2020-01-22 09:55:00,234.86,235.39,234.8,235.26,50380.0,205.506,205.9698,205.4535,205.856,50380.0
2020-01-22 10:00:00,235.24,235.32,234.7,234.7,55763.0,205.8385,205.9085,205.366,205.366,55763.0
2020-01-22 10:05:00,234.72,235.8,234.66,235.8,33032.0,205.3835,206.3285,205.331,206.3285,33032.0
2020-01-22 10:10:00,235.79,236.34,235.79,235.88,86758.0,206.3198,206.801,206.3198,206.3985,86758.0
2020-01-22 10:15:00,235.92,236.06,235.84,235.88,42780.0,206.4335,206.556,206.3635,206.3985,42780.0
2020-01-22 10:20:00,235.91,235.99,235.75,235.94,45556.0,206.4248,206.4948,206.2848,206.451,45556.0
2020-01-22 10:25:00,235.97,236.28,235.92,236.17,40590.0,206.4773,206.7485,206.4335,206.6523,40590.0
2020-01-22 10:30:00,236.17,236.37,236.09,236.32,36890.0,206.6523,206.8273,206.5823,206.7835,36890.0
2020-01-22 10:35:00,236.32,236.32,236.0,236.11,34059.0,206.7835,206.7835,206.5035,206.5998,34059.0
2020-01-22 10:40:00,236.09,236.53,236.09,236.47,45163.0,206.5823,206.9673,206.5823,206.9148,45163.0
2020-01-22 10:45:00,236.48,236.48,235.98,235.98,45417.0,206.9235,206.9235,206.486,206.486,45417.0
2020-01-22 10:50:00,235.98,235.98,235.47,235.47,29415.0,206.486,206.486,206.0398,206.0398,29415.0
2020-01-22 10:55:00,235.47,235.56,235.3,235.56,26490.0,206.0398,206.1185,205.891,206.1185,26490.0
2020-01-22 11:00:00,235.57,235.71,235.43,235.65,24136.0,206.1273,206.2498,206.0048,206.1973,24136.0
2020-01-22 11:05:00,235.7,235.87,235.4,235.46,22809.0,206.241,206.3898,205.9785,206.031,22809.0
2020-01-22 11:10:00,235.49,235.52,235.03,235.16,26395.0,206.0573,206.0835,205.6548,205.7685,26395.0
2020-01-22 11:15:00,235.11,235.27,234.9,235.27,25474.0,205.7248,205.8648,205.541,205.8648,25474.0
2020-01-22 11:20:00,235.23,235.45,235.06,235.23,25288.0,205.8298,206.0223,205.681,205.8298,25288.0
2020-01-22 11:25:00,235.23,235.51,235.18,235.18,20785.0,205.8298,206.0748,205.786,205.786,20785.0
2020-01-22 11:30:00,235.22,235.26,234.81,235.09,33580.0,205.821,205.856,205.4623,205.7073,33580.0
2020-01-22 11:35:00,235.11,235.25,235.02,235.12,15246.0,205.7248,205.8473,205.646,205.7335,15246.0
2020-01-22 11:40:00,235.16,235.39,235.13,235.37,20308.0,205.7685,205.9698,205.7423,205.9523,20308.0
2020-01-22 11:45:00,235.37,235.53,235.3,235.43,16388.0,205.9523,206.0923,205.891,206.0048,16388.0
2020-01-22 11:50:00,235.46,235.57,235.41,235.44,14915.0,206.031,206.1273,205.9873,206.0135,14915.0
2020-01-22 11:55:00,235.51,235.53,235.12,235.19,37751.0,206.0748,206.0923,205.7335,205.7948,37751.0
2020-01-22 12:00:00,235.2,235.43,235.2,235.38,19933.0,205.8035,206.0048,205.8035,205.961,19933.0
2020-01-22 12:05:00,235.4,235.61,235.23,235.53,25403.0,205.9785,206.1623,205.8298,206.0923,25403.0
2020-01-22 12:10:00,235.5,235.68,235.47,235.5,16387.0,206.066,206.2235,206.0398,206.066,16387.0
2020-01-22 12:15:00,235.5,235.57,235.21,235.22,22044.0,206.066,206.1273,205.8123,205.821,22044.0
2020-01-22 12:20:00,235.19,235.22,234.91,234.98,20225.0,205.7948,205.821,205.5498,205.611,20225.0
2020-01-22 12:25:00,235.0,235.0,234.77,234.97,16793.0,205.6285,205.6285,205.4273,205.6023,16793.0
2020-01-22 12:30:00,234.95,235.14,234.9,235.08,15245.0,205.5848,205.751,205.541,205.6985,15245.0
2020-01-22 12:35:00,235.11,235.13,234.9,234.98,13348.0,205.7248,205.7423,205.541,205.611,13348.0
2020-01-22 12:40:00,235.0,235.01,234.87,234.87,14790.0,205.6285,205.6373,205.5148,205.5148,14790.0
2020-01-22 12:45:00,234.87,235.04,234.81,234.93,14507.0,205.5148,205.6635,205.4623,205.5673,14507.0
2020-01-22 12:50:00,234.93,235.01,234.92,234.93,12920.0,205.5673,205.6373,205.5585,205.5673,12920.0
2020-01-22 12:55:00,234.93,235.02,234.88,234.97,12511.0,205.5673,205.646,205.5235,205.6023,12511.0
2020-01-22 13:00:00,234.96,235.01,234.9,234.93,11721.0,205.5935,205.6373,205.541,205.5673,11721.0
2020-01-22 13:05:00,234.94,234.96,234.82,234.83,12374.0,205.576,205.5935,205.471,205.4798,12374.0
2020-01-22 13:10:00,234.82,234.99,234.76,234.98,12547.0,205.471,205.6198,205.4185,205.611,12547.0
2020-01-22 13:15:00,234.99,235.03,234.93,234.95,21653.0,205.6198,205.6548,205.5673,205.5848,21653.0
2020-01-22 13:20:00,234.96,234.98,234.78,234.85,19888.0,205.5935,205.611,205.436,205.4973,19888.0
2020-01-22 13:25:00,234.86,235.0,234.82,234.99,19393.0,205.506,205.6285,205.471,205.6198,19393.0
2020-01-22 13:30:00,235.0,235.02,234.93,234.93,22381.0,205.6285,205.646,205.5673,205.5673,22381.0
2020-01-22 13:35:00,234.93,234.93,234.71,234.89,12184.0,205.5673,205.5673,205.3748,205.5323,12184.0
2020-01-22 13:40:00,234.9,234.9,234.65,234.69,15843.0,205.541,205.541,205.3223,205.3573,15843.0
2020-01-22 13:45:00,234.71,234.82,234.65,234.72,13211.0,205.3748,205.471,205.3223,205.3835,13211.0
2020-01-22 13:50:00,234.7,234.73,234.58,234.63,16993.0,205.366,205.3923,205.261,205.3048,16993.0
2020-01-22 13:55:00,234.65,234.69,234.44,234.46,14549.0,205.3223,205.3573,205.1385,205.156,14549.0
2020-01-22 14:00:00,234.45,234.6,234.45,234.49,12052.0,205.1473,205.2785,205.1473,205.1823,12052.0
2020-01-22 14:05:00,234.49,234.58,234.46,234.51,15633.0,205.1823,205.261,205.156,205.1998,15633.0
2020-01-22 14:10:00,234.48,234.67,234.48,234.66,11345.0,205.1735,205.3398,205.1735,205.331,11345.0
2020-01-22 14:15:00,234.63,234.69,234.47,234.49,19868.0,205.3048,205.3573,205.1648,205.1823,19868.0
2020-01-22 14:20:00,234.43,234.62,234.43,234.61,10707.0,205.1298,205.296,205.1298,205.2873,10707.0
2020-01-22 14:25:00,234.62,234.62,234.43,234.46,15705.0,205.296,205.296,205.1298,205.156,15705.0
2020-01-22 14:30:00,234.46,234.54,234.45,234.45,11430.0,205.156,205.226,205.1473,205.1473,11430.0
2020-01-22 14:35:00,234.45,234.6,234.45,234.53,16054.0,205.1473,205.2785,205.1473,205.2173,16054.0
2020-01-22 14:40:00,234.5,234.5,234.33,234.34,14383.0,205.191,205.191,205.0423,205.051,14383.0
2020-01-22 14:45:00,234.34,234.47,234.28,234.32,19194.0,205.051,205.1648,204.9985,205.0335,19194.0
2020-01-22 14:50:00,234.34,234.46,234.28,234.44,13645.0,205.051,205.156,204.9985,205.1385,13645.0
2020-01-22 14:55:00,234.44,234.46,234.25,234.25,15512.0,205.1385,205.156,204.9723,204.9723,15512.0
2020-01-22 15:00:00,234.23,234.26,234.08,234.09,14356.0,204.9548,204.981,204.8235,204.8323,14356.0
2020-01-22 15:05:00,234.09,234.09,233.95,233.96,25808.0,204.8323,204.8323,204.7098,204.7185,25808.0
2020-01-22 15:10:00,233.98,234.0,233.81,233.81,39514.0,204.736,204.7535,204.5873,204.5873,39514.0
2020-01-22 15:15:00,233.8,233.87,233.7,233.75,22547.0,204.5785,204.6398,204.491,204.5348,22547.0
2020-01-22 15:20:00,233.74,233.74,233.45,233.47,26686.0,204.526,204.526,204.2723,204.2898,26686.0
2020-01-22 15:25:00,233.43,233.49,233.19,233.19,44660.0,204.2548,204.3073,204.0448,204.0448,44660.0
2020-01-22 15:30:00,233.18,233.51,233.07,233.48,59553.0,204.036,204.3248,203.9397,204.2985,59553.0
2020-01-22 15:35:00,233.48,233.53,233.26,233.28,28942.0,204.2985,204.3423,204.106,204.1235,28942.0
2020-01-22 15:40:00,233.3,233.32,233.15,233.18,31310.0,204.141,204.1585,204.0097,204.036,31310.0
2020-01-22 15:45:00,233.17,233.26,233.12,233.19,65160.0,204.0272,204.106,203.9835,204.0448,65160.0
2020-01-22 15:50:00,233.19,233.34,233.09,233.28,71484.0,204.0448,204.176,203.9572,204.1235,71484.0
2020-01-22 15:55:00,233.31,233.36,232.87,232.89,259009.0,204.1498,204.1935,203.7647,203.7822,259009.0
2020-01-23 09:30:00,232.13,232.36,231.28,231.81,109393.0,203.1172,203.3185,202.3735,202.8372,109393.0
2020-01-23 09:35:00,231.86,231.87,230.64,231.1,70097.0,202.881,202.8897,201.8135,202.216,70097.0
2020-01-23 09:40:00,231.06,232.0,231.05,231.69,91958.0,202.181,203.0035,202.1722,202.7322,91958.0
2020-01-23 09:45:00,231.69,232.13,231.69,231.77,28072.0,202.7322,203.1172,202.7322,202.8022,28072.0
2020-01-23 09:50:00,231.78,232.5,231.76,232.37,65171.0,202.811,203.441,202.7935,203.3272,65171.0
2020-01-23 09:55:00,232.4,232.69,232.28,232.53,21091.0,203.3535,203.6072,203.2485,203.4672,21091.0
2020-01-23 10:00:00,232.5,232.54,232.28,232.33,18063.0,203.441,203.476,203.2485,203.2922,18063.0
2020-01-23 10:05:00,232.41,232.75,232.38,232.67,30184.0,203.3622,203.6597,203.336,203.5897,30184.0
2020-01-23 10:10:00,232.78,232.88,232.74,232.88,28532.0,203.686,203.7735,203.651,203.7735,28532.0
2020-01-23 10:15:00,232.89,233.04,232.85,233.03,20442.0,203.7822,203.9135,203.7472,203.9047,20442.0
2020-01-23 10:20:00,233.04,233.1,232.65,232.95,21169.0,203.9135,203.966,203.5722,203.8347,21169.0
2020-01-23 10:25:00,232.95,233.09,232.88,232.97,14967.0,203.8347,203.9572,203.7735,203.8522,14967.0
2020-01-23 10:30:00,232.97,233.35,232.97,233.16,52515.0,203.8522,204.1848,203.8522,204.0185,52515.0
2020-01-23 10:35:00,233.17,233.46,233.16,233.39,29676.0,204.0272,204.281,204.0185,204.2198,29676.0
2020-01-23 10:40:00,233.39,233.43,232.92,232.92,22800.0,204.2198,204.2548,203.8085,203.8085,22800.0
2020-01-23 10:45:00,232.93,233.04,232.63,232.63,22654.0,203.8172,203.9135,203.5547,203.5547,22654.0
2020-01-23 10:50:00,232.69,232.79,232.43,232.45,19639.0,203.6072,203.6947,203.3797,203.3972,19639.0
2020-01-23 10:55:00,232.43,232.54,232.33,232.5,14107.0,203.3797,203.476,203.2922,203.441,14107.0
2020-01-23 11:00:00,232.42,232.51,231.98,232.45,20001.0,203.371,203.4497,202.986,203.3972,20001.0
2020-01-23 11:05:00,232.44,232.53,232.26,232.44,13003.0,203.3885,203.4672,203.231,203.3885,13003.0
2020-01-23 11:10:00,232.46,232.5,232.23,232.29,10692.0,203.406,203.441,203.2047,203.2572,10692.0
2020-01-23 11:15:00,232.28,232.39,231.97,231.99,38192.0,203.2485,203.3447,202.9772,202.9947,38192.0
2020-01-23 11:20:00,232.01,232.17,232.0,232.16,13214.0,203.0122,203.1522,203.0035,203.1435,13214.0
2020-01-23 11:25:00,232.18,232.22,232.0,232.22,15834.0,203.161,203.196,203.0035,203.196,15834.0
2020-01-23 11:30:00,232.35,232.52,232.24,232.52,12227.0,203.3097,203.4585,203.2135,203.4585,12227.0
2020-01-23 11:35:00,232.5,232.59,232.46,232.52,34028.0,203.441,203.5197,203.406,203.4585,34028.0
2020-01-23 11:40:00,232.48,232.67,232.46,232.52,12159.0,203.4235,203.5897,203.406,203.4585,12159.0
2020-01-23 11:45:00,232.54,232.63,232.38,232.38,10279.0,203.476,203.5547,203.336,203.336,10279.0
2020-01-23 11:50:00,232.37,232.49,232.19,232.48,12353.0,203.3272,203.4322,203.1697,203.4235,12353.0
2020-01-23 11:55:00,232.51,232.6,232.28,232.56,17708.0,203.4497,203.5285,203.2485,203.4935,17708.0
2020-01-23 12:00:00,232.6,232.63,232.43,232.6,11702.0,203.5285,203.5547,203.3797,203.5285,11702.0
2020-01-23 12:05:00,232.6,233.16,232.6,233.06,21037.0,203.5285,204.0185,203.5285,203.931,21037.0
2020-01-23 12:10:00,233.1,233.4,233.09,233.4,13102.0,203.966,204.2285,203.9572,204.2285,13102.0
2020-01-23 12:15:00,233.38,233.47,233.31,233.33,18685.0,204.211,204.2898,204.1498,204.1673,18685.0
2020-01-23 12:20:00,233.32,233.44,233.18,233.21,18405.0,204.1585,204.2635,204.036,204.0623,18405.0
2020-01-23 12:25:00,233.23,233.23,233.05,233.17,15139.0,204.0798,204.0798,203.9222,204.0272,15139.0
2020-01-23 12:30:00,233.16,233.27,233.12,233.12,10480.0,204.0185,204.1148,203.9835,203.9835,10480.0
2020-01-23 12:35:00,233.14,233.27,233.11,233.22,12968.0,204.001,204.1148,203.9747,204.071,12968.0
2020-01-23 12:40:00,233.19,233.27,233.07,233.14,21872.0,204.0448,204.1148,203.9397,204.001,21872.0
2020-01-23 12:45:00,233.14,233.25,233.14,233.22,13049.0,204.001,204.0973,204.001,204.071,13049.0
2020-01-23 12:50:00,233.26,233.33,233.12,233.32,11896.0,204.106,204.1673,203.9835,204.1585,11896.0
2020-01-23 12:55:00,233.31,233.41,233.24,233.39,8855.0,204.1498,204.2373,204.0885,204.2198,8855.0
2020-01-23 13:00:00,233.4,233.4,233.27,233.33,12014.0,204.2285,204.2285,204.1148,204.1673,12014.0
2020-01-23 13:05:00,233.31,233.41,233.31,233.36,13850.0,204.1498,204.2373,204.1498,204.1935,13850.0
2020-01-23 13:10:00,233.36,233.43,233.33,233.42,13747.0,204.1935,204.2548,204.1673,204.246,13747.0
2020-01-23 13:15:00,233.4,233.44,233.3,233.44,13906.0,204.2285,204.2635,204.141,204.2635,13906.0
2020-01-23 13:20:00,233.42,233.7,233.42,233.65,34086.0,204.246,204.491,204.246,204.4473,34086.0
2020-01-23 13:25:00,233.68,233.68,233.43,233.49,14291.0,204.4735,204.4735,204.2548,204.3073,14291.0
2020-01-23 13:30:00,233.51,233.53,233.43,233.53,12276.0,204.3248,204.3423,204.2548,204.3423,12276.0
2020-01-23 13:35:00,233.55,233.59,233.44,233.55,14369.0,204.3598,204.3948,204.2635,204.3598,14369.0
2020-01-23 13:40:00,233.54,233.62,233.4,233.47,77408.0,204.351,204.421,204.2285,204.2898,77408.0
2020-01-23 13:45:00,233.47,233.53,233.13,233.32,29395.0,204.2898,204.3423,203.9922,204.1585,29395.0
2020-01-23 13:50:00,233.34,233.42,233.17,233.39,24882.0,204.176,204.246,204.0272,204.2198,24882.0
2020-01-23 13:55:00,233.42,233.58,233.34,233.58,14354.0,204.246,204.386,204.176,204.386,14354.0
2020-01-23 14:00:00,233.55,233.71,233.52,233.55,22688.0,204.3598,204.4998,204.3335,204.3598,22688.0
2020-01-23 14:05:00,233.57,233.67,233.51,233.61,49850.0,204.3773,204.4648,204.3248,204.4123,49850.0
2020-01-23 14:10:00,233.6,233.87,233.6,233.85,44908.0,204.4035,204.6398,204.4035,204.6223,44908.0
2020-01-23 14:15:00,233.86,234.11,233.85,234.09,30305.0,204.631,204.8498,204.6223,204.8323,30305.0
2020-01-23 14:20:00,234.07,234.36,234.07,234.32,21696.0,204.8148,205.0685,204.8148,205.0335,21696.0
2020-01-23 14:25:00,234.34,234.69,234.19,234.59,28917.0,205.051,205.3573,204.9198,205.2698,28917.0
2020-01-23 14:30:00,234.57,234.64,234.39,234.42,31761.0,205.2523,205.3135,205.0948,205.121,31761.0
2020-01-23 14:35:00,234.42,234.51,234.38,234.47,23135.0,205.121,205.1998,205.086,205.1648,23135.0
2020-01-23 14:40:00,234.48,234.48,234.23,234.24,20018.0,205.1735,205.1735,204.9548,204.9635,20018.0
2020-01-23 14:45:00,234.27,234.35,234.27,234.35,19101.0,204.9898,205.0598,204.9898,205.0598,19101.0
2020-01-23 14:50:00,234.36,234.46,234.27,234.38,22950.0,205.0685,205.156,204.9898,205.086,22950.0
2020-01-23 14:55:00,234.43,234.77,234.39,234.75,25133.0,205.1298,205.4273,205.0948,205.4098,25133.0
2020-01-23 15:00:00,234.75,234.82,234.51,234.51,31377.0,205.4098,205.471,205.1998,205.1998,31377.0
2020-01-23 15:05:00,234.55,234.62,234.34,234.56,28329.0,205.2348,205.296,205.051,205.2435,28329.0
2020-01-23 15:10:00,234.56,234.59,234.45,234.49,28611.0,205.2435,205.2698,205.1473,205.1823,28611.0
2020-01-23 15:15:00,234.5,234.56,234.42,234.5,33162.0,205.191,205.2435,205.121,205.191,33162.0
2020-01-23 15:20:00,234.5,234.52,234.39,234.42,33707.0,205.191,205.2085,205.0948,205.121,33707.0
2020-01-23 15:25:00,234.43,234.52,234.18,234.25,53513.0,205.1298,205.2085,204.911,204.9723,53513.0
2020-01-23 15:30:00,234.24,234.51,234.21,234.5,54194.0,204.9635,205.1998,204.9373,205.191,54194.0
2020-01-23 15:35:00,234.49,234.51,234.22,234.32,40839.0,205.1823,205.1998,204.946,205.0335,40839.0
2020-01-23 15:40:00,234.3,234.5,234.18,234.24,54095.0,205.016,205.191,204.911,204.9635,54095.0
2020-01-23 15:45:00,234.24,234.41,234.22,234.23,41968.0,204.9635,205.1123,204.946,204.9548,41968.0
2020-01-23 15:50:00,234.21,234.26,233.97,233.98,94336.0,204.9373,204.981,204.7273,204.736,94336.0
2020-01-23 15:55:00,233.99,234.21,233.64,233.65,243126.0,204.7448,204.9373,204.4385,204.4473,243126.0
2020-01-24 09:30:00,234.57,235.43,234.43,234.43,212547.0,205.2523,206.0048,205.1298,205.1298,212547.0
2020-01-24 09:35:00,234.39,234.64,234.12,234.24,43579.0,205.0948,205.3135,204.8585,204.9635,43579.0
2020-01-24 09:40:00,234.24,234.51,234.06,234.4,41779.0,204.9635,205.1998,204.806,205.1035,41779.0
2020-01-24 09:45:00,234.43,234.56,233.91,234.2,39116.0,205.1298,205.2435,204.6748,204.9285,39116.0
2020-01-24 09:50:00,234.23,234.51,234.14,234.3,40723.0,204.9548,205.1998,204.876,205.016,40723.0
2020-01-24 09:55:00,234.32,234.99,234.32,234.98,26814.0,205.0335,205.6198,205.0335,205.611,26814.0
2020-01-24 10:00:00,234.95,235.26,234.93,234.95,34695.0,205.5848,205.856,205.5673,205.5848,34695.0
2020-01-24 10:05:00,234.9,235.32,234.76,235.3,23479.0,205.541,205.9085,205.4185,205.891,23479.0
2020-01-24 10:10:00,235.3,235.41,235.08,235.35,31737.0,205.891,205.9873,205.6985,205.9348,31737.0
2020-01-24 10:15:00,235.34,235.34,234.24,234.35,32495.0,205.926,205.926,204.9635,205.0598,32495.0
2020-01-24 10:20:00,234.33,234.93,234.3,234.88,18678.0,205.0423,205.5673,205.016,205.5235,18678.0
2020-01-24 10:25:00,234.88,234.96,234.28,234.31,93939.0,205.5235,205.5935,204.9985,205.0248,93939.0
2020-01-24 10:30:00,234.28,234.39,234.11,234.24,28635.0,204.9985,205.0948,204.8498,204.9635,28635.0
2020-01-24 10:35:00,234.25,234.31,234.04,234.24,24645.0,204.9723,205.0248,204.7885,204.9635,24645.0
2020-01-24 10:40:00,234.21,234.22,233.82,233.91,22345.0,204.9373,204.946,204.596,204.6748,22345.0
2020-01-24 10:45:00,233.91,234.03,233.7,233.7,25822.0,204.6748,204.7798,204.491,204.491,25822.0
2020-01-24 10:50:00,233.7,233.92,233.25,233.92,28529.0,204.491,204.6835,204.0973,204.6835,28529.0
2020-01-24 10:55:00,234.0,234.0,233.53,233.69,29245.0,204.7535,204.7535,204.3423,204.4823,29245.0
2020-01-24 11:00:00,233.69,234.07,233.44,234.03,32141.0,204.4823,204.8148,204.2635,204.7798,32141.0
2020-01-24 11:05:00,234.06,234.06,233.72,233.72,21177.0,204.806,204.806,204.5085,204.5085,21177.0
2020-01-24 11:10:00,233.72,233.72,233.32,233.36,24034.0,204.5085,204.5085,204.1585,204.1935,24034.0
2020-01-24 11:15:00,233.34,233.52,232.85,233.01,24345.0,204.176,204.3335,203.7472,203.8872,24345.0
2020-01-24 11:20:00,233.02,233.27,232.86,232.9,21011.0,203.896,204.1148,203.756,203.791,21011.0
2020-01-24 11:25:00,232.93,233.1,232.89,233.0,19209.0,203.8172,203.966,203.7822,203.8785,19209.0
2020-01-24 11:30:00,233.0,233.01,232.51,232.74,22711.0,203.8785,203.8872,203.4497,203.651,22711.0
2020-01-24 11:35:00,232.75,233.07,232.69,232.91,22137.0,203.6597,203.9397,203.6072,203.7997,22137.0
2020-01-24 11:40:00,232.89,233.0,232.41,232.53,16288.0,203.7822,203.8785,203.3622,203.4672,16288.0
2020-01-24 11:45:00,232.49,232.92,232.48,232.92,23511.0,203.4322,203.8085,203.4235,203.8085,23511.0
2020-01-24 11:50:00,232.9,233.03,232.73,232.93,18130.0,203.791,203.9047,203.6422,203.8172,18130.0
2020-01-24 11:55:00,232.98,232.98,232.62,232.89,18196.0,203.861,203.861,203.546,203.7822,18196.0
2020-01-24 12:00:00,232.89,232.9,232.59,232.69,15712.0,203.7822,203.791,203.5197,203.6072,15712.0
2020-01-24 12:05:00,232.79,232.84,232.41,232.46,20536.0,203.6947,203.7385,203.3622,203.406,20536.0
2020-01-24 12:10:00,232.48,232.65,232.36,232.43,15975.0,203.4235,203.5722,203.3185,203.3797,15975.0
2020-01-24 12:15:00,232.43,232.48,231.77,231.91,38977.0,203.3797,203.4235,202.8022,202.9247,38977.0
2020-01-24 12:20:00,231.85,232.34,231.85,232.34,22030.0,202.8722,203.301,202.8722,203.301,22030.0
2020-01-24 12:25:00,232.33,232.44,231.85,232.01,24480.0,203.2922,203.3885,202.8722,203.0122,24480.0
2020-01-24 12:30:00,232.05,232.41,231.95,232.38,41935.0,203.0472,203.3622,202.9597,203.336,41935.0
2020-01-24 12:35:00,232.34,232.54,232.14,232.25,32548.0,203.301,203.476,203.126,203.2222,32548.0
2020-01-24 12:40:00,232.24,232.35,232.15,232.17,34652.0,203.2135,203.3097,203.1347,203.1522,34652.0
2020-01-24 12:45:00,232.17,232.28,231.89,232.26,13883.0,203.1522,203.2485,202.9072,203.231,13883.0
2020-01-24 12:50:00,232.25,232.33,232.14,232.27,14897.0,203.2222,203.2922,203.126,203.2397,14897.0
2020-01-24 12:55:00,232.31,232.33,232.15,232.25,20485.0,203.2747,203.2922,203.1347,203.2222,20485.0
2020-01-24 13:00:00,232.25,232.26,231.88,231.88,12513.0,203.2222,203.231,202.8985,202.8985,12513.0
2020-01-24 13:05:00,231.93,232.38,231.85,232.32,14644.0,202.9422,203.336,202.8722,203.2835,14644.0
2020-01-24 13:10:00,232.35,232.47,232.04,232.06,11851.0,203.3097,203.4147,203.0385,203.056,11851.0
2020-01-24 13:15:00,232.07,232.23,231.96,231.97,16277.0,203.0647,203.2047,202.9685,202.9772,16277.0
2020-01-24 13:20:00,231.98,232.5,231.97,232.42,11385.0,202.986,203.441,202.9772,203.371,11385.0
2020-01-24 13:25:00,232.45,232.45,232.0,232.09,24340.0,203.3972,203.3972,203.0035,203.0822,24340.0
2020-01-24 13:30:00,232.06,232.09,231.85,232.0,9152.0,203.056,203.0822,202.8722,203.0035,9152.0
2020-01-24 13:35:00,232.02,232.35,231.88,232.22,13114.0,203.021,203.3097,202.8985,203.196,13114.0
2020-01-24 13:40:00,232.2,232.2,231.92,232.08,13973.0,203.1785,203.1785,202.9335,203.0735,13973.0
2020-01-24 13:45:00,232.12,232.31,231.8,231.86,15066.0,203.1085,203.2747,202.8285,202.881,15066.0
2020-01-24 13:50:00,231.89,232.03,231.79,231.96,17636.0,202.9072,203.0297,202.8197,202.9685,17636.0
2020-01-24 13:55:00,231.96,232.0,231.84,231.96,13105.0,202.9685,203.0035,202.8635,202.9685,13105.0
2020-01-24 14:00:00,231.95,231.97,231.66,231.86,18425.0,202.9597,202.9772,202.706,202.881,18425.0
2020-01-24 14:05:00,231.93,232.0,231.81,231.99,23171.0,202.9422,203.0035,202.8372,202.9947,23171.0
2020-01-24 14:10:00,231.97,232.03,231.78,231.79,21315.0,202.9772,203.0297,202.811,202.8197,21315.0
2020-01-24 14:15:00,231.79,231.94,231.7,231.92,19572.0,202.8197,202.951,202.741,202.9335,19572.0
2020-01-24 14:20:00,231.95,231.96,231.36,231.5,32304.0,202.9597,202.9685,202.4435,202.566,32304.0
2020-01-24 14:25:00,231.47,231.64,231.17,231.18,29586.0,202.5397,202.6885,202.2772,202.286,29586.0
2020-01-24 14:30:00,231.31,231.57,231.2,231.41,34379.0,202.3997,202.6272,202.3035,202.4872,34379.0
2020-01-24 14:35:00,231.47,231.53,231.04,231.29,29284.0,202.5397,202.5922,202.1635,202.3822,29284.0
2020-01-24 14:40:00,231.36,231.36,230.98,230.98,24279.0,202.4435,202.4435,202.111,202.111,24279.0
2020-01-24 14:45:00,230.98,231.04,230.56,230.78,44382.0,202.111,202.1635,201.7435,201.936,44382.0
2020-01-24 14:50:00,230.92,231.4,230.92,231.38,19959.0,202.0585,202.4785,202.0585,202.461,19959.0
2020-01-24 14:55:00,231.39,231.97,231.39,231.97,31326.0,202.4697,202.9772,202.4697,202.9772,31326.0
2020-01-24 15:00:00,231.94,232.05,231.74,231.74,60866.0,202.951,203.0472,202.776,202.776,60866.0
2020-01-24 15:05:00,231.74,231.78,231.55,231.71,23203.0,202.776,202.811,202.6097,202.7497,23203.0
2020-01-24 15:10:00,231.75,231.8,231.59,231.61,28154.0,202.7847,202.8285,202.6447,202.6622,28154.0
2020-01-24 15:15:00,231.59,232.11,231.54,232.07,34568.0,202.6447,203.0997,202.601,203.0647,34568.0
2020-01-24 15:20:00,232.06,232.36,231.95,231.96,31057.0,203.056,203.3185,202.9597,202.9685,31057.0
2020-01-24 15:25:00,231.95,232.0,231.75,231.75,34150.0,202.9597,203.0035,202.7847,202.7847,34150.0
2020-01-24 15:30:00,231.75,231.79,231.46,231.67,42827.0,202.7847,202.8197,202.531,202.7147,42827.0
2020-01-24 15:35:00,231.66,231.86,231.31,231.31,68801.0,202.706,202.881,202.3997,202.3997,68801.0
2020-01-24 15:40:00,231.32,231.38,230.98,231.25,49902.0,202.4085,202.461,202.111,202.3472,49902.0
2020-01-24 15:45:00,231.25,231.77,231.18,231.76,110408.0,202.3472,202.8022,202.286,202.7935,110408.0
2020-01-24 15:50:00,231.74,232.2,231.52,232.18,81434.0,202.776,203.1785,202.5835,203.161,81434.0
2020-01-24 15:55:00,232.2,232.32,231.96,232.0,224988.0,203.1785,203.2835,202.9685,203.0035,224988.0
2020-01-27 09:30:00,228.2,230.21,228.2,230.18,170091.0,199.6784,201.4372,199.6784,201.411,170091.0
2020-01-27 09:35:00,230.46,231.25,229.79,231.22,96781.0,201.656,202.3472,201.0697,202.321,96781.0
2020-01-27 09:40:00,231.23,231.6,231.03,231.59,73120.0,202.3297,202.6535,202.1547,202.6447,73120.0
2020-01-27 09:45:00,231.47,231.94,231.06,231.83,41425.0,202.5397,202.951,202.181,202.8547,41425.0
2020-01-27 09:50:00,231.8,231.86,231.42,231.82,21650.0,202.8285,202.881,202.496,202.846,21650.0
2020-01-27 09:55:00,231.8,231.86,231.4,231.71,31699.0,202.8285,202.881,202.4785,202.7497,31699.0
2020-01-27 10:00:00,231.63,231.63,231.1,231.14,30037.0,202.6797,202.6797,202.216,202.251,30037.0
2020-01-27 10:05:00,231.01,231.66,231.0,231.66,28518.0,202.1372,202.706,202.1285,202.706,28518.0
2020-01-27 10:10:00,231.63,231.88,231.55,231.87,18459.0,202.6797,202.8985,202.6097,202.8897,18459.0
2020-01-27 10:15:00,231.87,231.97,231.6,231.6,21909.0,202.8897,202.9772,202.6535,202.6535,21909.0
2020-01-27 10:20:00,231.56,231.71,231.35,231.64,30539.0,202.6185,202.7497,202.4347,202.6885,30539.0
2020-01-27 10:25:00,231.6,232.32,231.6,232.19,25958.0,202.6535,203.2835,202.6535,203.1697,25958.0
2020-01-27 10:30:00,232.23,232.47,231.43,231.57,34862.0,203.2047,203.4147,202.5047,202.6272,34862.0
2020-01-27 10:35:00,231.55,231.78,231.34,231.59,25766.0,202.6097,202.811,202.426,202.6447,25766.0
2020-01-27 10:40:00,231.58,231.67,231.39,231.55,10246.0,202.636,202.7147,202.4697,202.6097,10246.0
2020-01-27 10:45:00,231.55,231.71,231.46,231.47,13340.0,202.6097,202.7497,202.531,202.5397,13340.0
2020-01-27 10:50:00,231.51,231.61,230.99,231.04,17130.0,202.5747,202.6622,202.1197,202.1635,17130.0
2020-01-27 10:55:00,230.99,231.66,230.93,231.65,32536.0,202.1197,202.706,202.0672,202.6972,32536.0
2020-01-27 11:00:00,231.68,231.79,231.52,231.79,30792.0,202.7235,202.8197,202.5835,202.8197,30792.0
2020-01-27 11:05:00,231.76,231.84,231.33,231.5,22981.0,202.7935,202.8635,202.4172,202.566,22981.0
2020-01-27 11:10:00,231.52,231.52,231.19,231.26,13161.0,202.5835,202.5835,202.2947,202.356,13161.0
2020-01-27 11:15:00,231.24,231.46,231.16,231.26,10904.0,202.3385,202.531,202.2685,202.356,10904.0
2020-01-27 11:20:00,231.25,231.39,231.15,231.18,17250.0,202.3472,202.4697,202.2597,202.286,17250.0
2020-01-27 11:25:00,231.18,231.29,230.87,231.19,27641.0,202.286,202.3822,202.0147,202.2947,27641.0
2020-01-27 11:30:00,231.14,231.24,230.86,231.09,26608.0,202.251,202.3385,202.006,202.2072,26608.0
2020-01-27 11:35:00,231.09,231.63,231.08,231.42,31521.0,202.2072,202.6797,202.1985,202.496,31521.0
2020-01-27 11:40:00,231.42,231.5,231.22,231.47,16129.0,202.496,202.566,202.321,202.5397,16129.0
2020-01-27 11:45:00,231.41,231.41,231.11,231.14,13770.0,202.4872,202.4872,202.2247,202.251,13770.0
2020-01-27 11:50:00,231.15,231.3,230.94,231.07,20023.0,202.2597,202.391,202.076,202.1897,20023.0
2020-01-27 11:55:00,231.05,231.34,231.02,231.13,24341.0,202.1722,202.426,202.146,202.2422,24341.0
2020-01-27 12:00:00,231.1,231.28,231.03,231.19,11227.0,202.216,202.3735,202.1547,202.2947,11227.0
2020-01-27 12:05:00,231.23,231.26,231.07,231.07,18948.0,202.3297,202.356,202.1897,202.1897,18948.0
2020-01-27 12:10:00,231.07,231.25,230.98,230.99,14344.0,202.1897,202.3472,202.111,202.1197,14344.0
2020-01-27 12:15:00,231.0,231.42,231.0,231.34,17881.0,202.1285,202.496,202.1285,202.426,17881.0
2020-01-27 12:20:00,231.38,231.72,231.36,231.48,29103.0,202.461,202.7585,202.4435,202.5485,29103.0
2020-01-27 12:25:00,231.47,231.47,231.05,231.1,28024.0,202.5397,202.5397,202.1722,202.216,28024.0
2020-01-27 12:30:00,231.09,231.16,230.98,230.98,21879.0,202.2072,202.2685,202.111,202.111,21879.0
2020-01-27 12:35:00,230.98,231.08,230.79,231.03,34864.0,202.111,202.1985,201.9447,202.1547,34864.0
2020-01-27 12:40:00,231.0,231.09,230.86,230.91,20361.0,202.1285,202.2072,202.006,202.0497,20361.0
2020-01-27 12:45:00,230.91,231.08,230.85,230.92,19610.0,202.0497,202.1985,201.9972,202.0585,19610.0
2020-01-27 12:50:00,230.92,231.05,230.82,230.87,18507.0,202.0585,202.1722,201.971,202.0147,18507.0
2020-01-27 12:55:00,230.87,230.93,230.66,230.93,18558.0,202.0147,202.0672,201.831,202.0672,18558.0
2020-01-27 13:00:00,230.92,231.25,230.85,231.14,31142.0,202.0585,202.3472,201.9972,202.251,31142.0
2020-01-27 13:05:00,231.08,231.13,230.92,230.94,13595.0,202.1985,202.2422,202.0585,202.076,13595.0
2020-01-27 13:10:00,230.95,231.02,230.86,231.02,9072.0,202.0847,202.146,202.006,202.146,9072.0
2020-01-27 13:15:00,231.04,231.32,231.03,231.29,17087.0,202.1635,202.4085,202.1547,202.3822,17087.0
2020-01-27 13:20:00,231.29,231.45,231.23,231.24,12727.0,202.3822,202.5222,202.3297,202.3385,12727.0
2020-01-27 13:25:00,231.26,231.58,231.24,231.56,45641.0,202.356,202.636,202.3385,202.6185,45641.0
2020-01-27 13:30:00,231.56,231.67,231.36,231.5,20655.0,202.6185,202.7147,202.4435,202.566,20655.0
2020-01-27 13:35:00,231.5,231.8,231.5,231.78,14127.0,202.566,202.8285,202.566,202.811,14127.0
2020-01-27 13:40:00,231.8,231.86,231.66,231.78,17641.0,202.8285,202.881,202.706,202.811,17641.0
2020-01-27 13:45:00,231.76,231.86,231.64,231.78,52866.0,202.7935,202.881,202.6885,202.811,52866.0
2020-01-27 13:50:00,231.8,231.82,231.65,231.69,14184.0,202.8285,202.846,202.6972,202.7322,14184.0
2020-01-27 13:55:00,231.69,231.85,231.69,231.82,20863.0,202.7322,202.8722,202.7322,202.846,20863.0
2020-01-27 14:00:00,231.81,231.84,231.49,231.49,31218.0,202.8372,202.8635,202.5572,202.5572,31218.0
2020-01-27 14:05:00,231.45,231.74,231.37,231.73,12558.0,202.5222,202.776,202.4522,202.7672,12558.0
2020-01-27 14:10:00,231.74,231.97,231.74,231.97,13505.0,202.776,202.9772,202.776,202.9772,13505.0
2020-01-27 14:15:00,231.98,232.13,231.97,232.04,14601.0,202.986,203.1172,202.9772,203.0385,14601.0
2020-01-27 14:20:00,232.0,232.0,231.76,231.92,13598.0,203.0035,203.0035,202.7935,202.9335,13598.0
2020-01-27 14:25:00,231.95,232.08,231.88,232.06,16443.0,202.9597,203.0735,202.8985,203.056,16443.0
2020-01-27 14:30:00,232.04,232.12,231.92,232.0,15582.0,203.0385,203.1085,202.9335,203.0035,15582.0
2020-01-27 14:35:00,232.0,232.11,231.89,232.0,23256.0,203.0035,203.0997,202.9072,203.0035,23256.0
2020-01-27 14:40:00,232.05,232.07,231.76,231.77,17630.0,203.0472,203.0647,202.7935,202.8022,17630.0
2020-01-27 14:45:00,231.81,231.81,231.59,231.65,19962.0,202.8372,202.8372,202.6447,202.6972,19962.0
2020-01-27 14:50:00,231.6,231.75,231.36,231.6,27524.0,202.6535,202.7847,202.4435,202.6535,27524.0
2020-01-27 14:55:00,231.57,231.91,231.57,231.88,18098.0,202.6272,202.9247,202.6272,202.8985,18098.0
2020-01-27 15:00:00,231.89,231.96,231.73,231.93,17927.0,202.9072,202.9685,202.7672,202.9422,17927.0
2020-01-27 15:05:00,231.86,232.17,231.86,231.93,20219.0,202.881,203.1522,202.881,202.9422,20219.0
2020-01-27 15:10:00,231.91,231.93,231.57,231.77,27192.0,202.9247,202.9422,202.6272,202.8022,27192.0
2020-01-27 15:15:00,231.83,232.0,231.82,231.95,19574.0,202.8547,203.0035,202.846,202.9597,19574.0
2020-01-27 15:20:00,231.95,232.04,231.9,231.97,32479.0,202.9597,203.0385,202.916,202.9772,32479.0
2020-01-27 15:25:00,231.96,232.08,231.91,231.99,21223.0,202.9685,203.0735,202.9247,202.9947,21223.0
2020-01-27 15:30:00,231.98,231.98,231.64,231.75,43680.0,202.986,202.986,202.6885,202.7847,43680.0
2020-01-27 15:35:00,231.76,232.12,231.66,232.03,58893.0,202.7935,203.1085,202.706,203.0297,58893.0
2020-01-27 15:40:00,232.03,232.2,231.88,232.04,44449.0,203.0297,203.1785,202.8985,203.0385,44449.0
2020-01-27 15:45:00,232.04,232.16,231.71,231.96,57339.0,203.0385,203.1435,202.7497,202.9685,57339.0
2020-01-27 15:50:00,231.91,231.91,231.32,231.39,47657.0,202.9247,202.9247,202.4085,202.4697,47657.0
2020-01-27 15:55:00,231.35,231.45,231.12,231.13,117675.0,202.4347,202.5222,202.2335,202.2422,117675.0
2020-01-28 09:30:00,231.82,232.06,231.42,231.49,55913.0,202.846,203.056,202.496,202.5572,55913.0
2020-01-28 09:35:00,231.53,232.36,231.35,232.17,33472.0,202.5922,203.3185,202.4347,203.1522,33472.0
2020-01-28 09:40:00,232.18,232.4,232.11,232.19,32751.0,203.161,203.3535,203.0997,203.1697,32751.0
2020-01-28 09:45:00,232.19,232.19,231.62,232.07,27817.0,203.1697,203.1697,202.671,203.0647,27817.0
2020-01-28 09:50:00,232.09,232.16,231.64,231.73,45250.0,203.0822,203.1435,202.6885,202.7672,45250.0
2020-01-28 09:55:00,231.69,232.37,231.69,232.3,35632.0,202.7322,203.3272,202.7322,203.266,35632.0
2020-01-28 10:00:00,232.3,232.6,232.11,232.15,36821.0,203.266,203.5285,203.0997,203.1347,36821.0
2020-01-28 10:05:00,232.16,232.8,232.12,232.77,36141.0,203.1435,203.7035,203.1085,203.6772,36141.0
2020-01-28 10:10:00,232.76,233.26,232.68,233.22,32900.0,203.6685,204.106,203.5985,204.071,32900.0
2020-01-28 10:15:00,233.18,233.43,233.01,233.09,27955.0,204.036,204.2548,203.8872,203.9572,27955.0
2020-01-28 10:20:00,233.12,233.71,233.09,233.71,42663.0,203.9835,204.4998,203.9572,204.4998,42663.0
2020-01-28 10:25:00,233.76,234.12,233.71,233.71,56004.0,204.5435,204.8585,204.4998,204.4998,56004.0
2020-01-28 10:30:00,233.64,234.2,233.62,234.02,16462.0,204.4385,204.9285,204.421,204.771,16462.0
2020-01-28 10:35:00,234.02,234.11,233.81,233.88,19297.0,204.771,204.8498,204.5873,204.6485,19297.0
2020-01-28 10:40:00,233.98,234.31,233.98,234.13,23964.0,204.736,205.0248,204.736,204.8673,23964.0
2020-01-28 10:45:00,234.1,234.47,234.1,234.37,34318.0,204.841,205.1648,204.841,205.0773,34318.0
2020-01-28 10:50:00,234.37,234.77,234.29,234.54,62428.0,205.0773,205.4273,205.0073,205.226,62428.0
2020-01-28 10:55:00,234.51,234.6,234.35,234.52,17878.0,205.1998,205.2785,205.0598,205.2085,17878.0
2020-01-28 11:00:00,234.53,234.71,234.33,234.35,22019.0,205.2173,205.3748,205.0423,205.0598,22019.0
2020-01-28 11:05:00,234.34,234.52,234.28,234.28,14123.0,205.051,205.2085,204.9985,204.9985,14123.0
2020-01-28 11:10:00,234.27,234.4,234.15,234.31,17258.0,204.9898,205.1035,204.8848,205.0248,17258.0
2020-01-28 11:15:00,234.33,234.65,234.25,234.62,27878.0,205.0423,205.3223,204.9723,205.296,27878.0
2020-01-28 11:20:00,234.51,234.83,234.47,234.79,36164.0,205.1998,205.4798,205.1648,205.4448,36164.0
2020-01-28 11:25:00,234.76,234.97,234.72,234.8,23728.0,205.4185,205.6023,205.3835,205.4535,23728.0
2020-01-28 11:30:00,234.73,235.08,234.73,234.75,25966.0,205.3923,205.6985,205.3923,205.4098,25966.0
2020-01-28 11:35:00,234.74,234.94,234.65,234.92,16985.0,205.401,205.576,205.3223,205.5585,16985.0
2020-01-28 11:40:00,234.92,234.97,234.85,234.88,14234.0,205.5585,205.6023,205.4973,205.5235,14234.0
2020-01-28 11:45:00,234.87,234.88,234.38,234.5,24840.0,205.5148,205.5235,205.086,205.191,24840.0
2020-01-28 11:50:00,234.53,234.72,234.03,234.06,42919.0,205.2173,205.3835,204.7798,204.806,42919.0
2020-01-28 11:55:00,234.0,234.19,233.73,234.18,25612.0,204.7535,204.9198,204.5173,204.911,25612.0
2020-01-28 12:00:00,234.21,234.3,234.02,234.27,13320.0,204.9373,205.016,204.771,204.9898,13320.0
2020-01-28 12:05:00,234.3,234.38,234.0,234.24,15254.0,205.016,205.086,204.7535,204.9635,15254.0
2020-01-28 12:10:00,234.26,234.3,234.02,234.24,18097.0,204.981,205.016,204.771,204.9635,18097.0
2020-01-28 12:15:00,234.26,234.32,234.14,234.26,12243.0,204.981,205.0335,204.876,204.981,12243.0
2020-01-28 12:20:00,234.27,234.45,234.21,234.41,53292.0,204.9898,205.1473,204.9373,205.1123,53292.0
2020-01-28 12:25:00,234.4,234.43,234.23,234.3,22222.0,205.1035,205.1298,204.9548,205.016,22222.0
2020-01-28 12:30:00,234.25,234.4,234.15,234.36,13702.0,204.9723,205.1035,204.8848,205.0685,13702.0
2020-01-28 12:35:00,234.38,234.46,234.23,234.44,12338.0,205.086,205.156,204.9548,205.1385,12338.0
2020-01-28 12:40:00,234.43,234.51,234.33,234.49,14819.0,205.1298,205.1998,205.0423,205.1823,14819.0
2020-01-28 12:45:00,234.53,234.6,234.44,234.48,15436.0,205.2173,205.2785,205.1385,205.1735,15436.0
2020-01-28 12:50:00,234.46,234.86,234.3,234.84,23013.0,205.156,205.506,205.016,205.4885,23013.0
2020-01-28 12:55:00,234.83,234.92,234.67,234.67,26102.0,205.4798,205.5585,205.3398,205.3398,26102.0
2020-01-28 13:00:00,234.67,234.71,234.47,234.52,11160.0,205.3398,205.3748,205.1648,205.2085,11160.0
2020-01-28 13:05:00,234.53,234.57,234.23,234.29,10174.0,205.2173,205.2523,204.9548,205.0073,10174.0
2020-01-28 13:10:00,234.34,234.49,234.33,234.43,18060.0,205.051,205.1823,205.0423,205.1298,18060.0
2020-01-28 13:15:00,234.44,234.61,234.4,234.51,19595.0,205.1385,205.2873,205.1035,205.1998,19595.0
2020-01-28 13:20:00,234.56,234.59,234.41,234.58,10603.0,205.2435,205.2698,205.1123,205.261,10603.0
2020-01-28 13:25:00,234.6,234.71,234.55,234.57,8988.0,205.2785,205.3748,205.2348,205.2523,8988.0
2020-01-28 13:30:00,234.59,234.61,234.37,234.39,8852.0,205.2698,205.2873,205.0773,205.0948,8852.0
2020-01-28 13:35:00,234.35,234.39,234.1,234.2,17100.0,205.0598,205.0948,204.841,204.9285,17100.0
2020-01-28 13:40:00,234.18,234.38,234.18,234.34,7914.0,204.911,205.086,204.911,205.051,7914.0
2020-01-28 13:45:00,234.36,234.54,234.36,234.49,9605.0,205.0685,205.226,205.0685,205.1823,9605.0
2020-01-28 13:50:00,234.47,234.59,234.46,234.58,12509.0,205.1648,205.2698,205.156,205.261,12509.0
2020-01-28 13:55:00,234.61,234.61,234.37,234.43,15152.0,205.2873,205.2873,205.0773,205.1298,15152.0
2020-01-28 14:00:00,234.43,234.81,234.42,234.78,18851.0,205.1298,205.4623,205.121,205.436,18851.0
2020-01-28 14:05:00,234.76,234.89,234.58,234.85,17888.0,205.4185,205.5323,205.261,205.4973,17888.0
2020-01-28 14:10:00,234.87,235.11,234.87,235.07,17857.0,205.5148,205.7248,205.5148,205.6898,17857.0
2020-01-28 14:15:00,235.1,235.14,234.94,235.06,20374.0,205.716,205.751,205.576,205.681,20374.0
2020-01-28 14:20:00,235.05,235.14,234.91,234.94,12901.0,205.6723,205.751,205.5498,205.576,12901.0
2020-01-28 14:25:00,234.93,235.04,234.89,235.04,15000.0,205.5673,205.6635,205.5323,205.6635,15000.0
2020-01-28 14:30:00,235.04,235.07,234.98,235.04,15095.0,205.6635,205.6898,205.611,205.6635,15095.0
2020-01-28 14:35:00,235.04,235.2,235.04,235.1,18294.0,205.6635,205.8035,205.6635,205.716,18294.0
2020-01-28 14:40:00,235.11,235.25,235.11,235.23,15721.0,205.7248,205.8473,205.7248,205.8298,15721.0
2020-01-28 14:45:00,235.24,235.24,234.99,234.99,22441.0,205.8385,205.8385,205.6198,205.6198,22441.0
2020-01-28 14:50:00,234.99,235.05,234.92,234.94,14916.0,205.6198,205.6723,205.5585,205.576,14916.0
2020-01-28 14:55:00,234.94,235.0,234.66,234.77,16074.0,205.576,205.6285,205.331,205.4273,16074.0
2020-01-28 15:00:00,234.74,234.81,234.54,234.62,14897.0,205.401,205.4623,205.226,205.296,14897.0
2020-01-28 15:05:00,234.62,234.71,234.45,234.47,16228.0,205.296,205.3748,205.1473,205.1648,16228.0
2020-01-28 15:10:00,234.48,234.49,234.33,234.37,19059.0,205.1735,205.1823,205.0423,205.0773,19059.0
2020-01-28 15:15:00,234.4,234.4,234.21,234.33,25623.0,205.1035,205.1035,204.9373,205.0423,25623.0
2020-01-28 15:20:00,234.29,234.67,234.28,234.65,19180.0,205.0073,205.3398,204.9985,205.3223,19180.0
2020-01-28 15:25:00,234.66,234.85,234.63,234.77,20464.0,205.331,205.4973,205.3048,205.4273,20464.0
2020-01-28 15:30:00,234.76,234.76,234.4,234.44,33694.0,205.4185,205.4185,205.1035,205.1385,33694.0
2020-01-28 15:35:00,234.5,234.53,234.1,234.18,38944.0,205.191,205.2173,204.841,204.911,38944.0
2020-01-28 15:40:00,234.19,234.35,234.1,234.35,28630.0,204.9198,205.0598,204.841,205.0598,28630.0
2020-01-28 15:45:00,234.35,234.43,234.1,234.21,30801.0,205.0598,205.1298,204.841,204.9373,30801.0
2020-01-28 15:50:00,234.2,234.29,233.98,234.25,64279.0,204.9285,205.0073,204.736,204.9723,64279.0
2020-01-28 15:55:00,234.26,234.38,233.81,233.85,122896.0,204.981,205.086,204.5873,204.6223,122896.0
2020-01-29 09:30:00,234.9,235.12,234.49,235.0,70646.0,205.541,205.7335,205.1823,205.6285,70646.0
2020-01-29 09:35:00,234.94,235.43,234.88,235.43,31178.0,205.576,206.0048,205.5235,206.0048,31178.0
2020-01-29 09:40:00,235.48,235.65,235.02,235.02,34419.0,206.0485,206.1973,205.646,205.646,34419.0
2020-01-29 09:45:00,235.02,235.26,234.86,234.98,33981.0,205.646,205.856,205.506,205.611,33981.0
2020-01-29 09:50:00,234.96,235.02,234.62,234.75,30138.0,205.5935,205.646,205.296,205.4098,30138.0
2020-01-29 09:55:00,234.71,234.71,234.34,234.43,17850.0,205.3748,205.3748,205.051,205.1298,17850.0
2020-01-29 10:00:00,234.42,234.42,233.52,233.52,32682.0,205.121,205.121,204.3335,204.3335,32682.0
2020-01-29 10:05:00,233.59,233.95,233.46,233.62,24116.0,204.3948,204.7098,204.281,204.421,24116.0
2020-01-29 10:10:00,233.62,233.84,233.42,233.75,27850.0,204.421,204.6135,204.246,204.5348,27850.0
2020-01-29 10:15:00,233.75,234.03,233.65,233.96,31093.0,204.5348,204.7798,204.4473,204.7185,31093.0
2020-01-29 10:20:00,233.83,234.26,233.83,234.12,15921.0,204.6048,204.981,204.6048,204.8585,15921.0
2020-01-29 10:25:00,234.17,234.18,233.93,234.13,12347.0,204.9023,204.911,204.6923,204.8673,12347.0
2020-01-29 10:30:00,234.09,234.13,233.82,233.86,12138.0,204.8323,204.8673,204.596,204.631,12138.0
2020-01-29 10:35:00,233.86,233.97,233.4,233.52,16519.0,204.631,204.7273,204.2285,204.3335,16519.0
2020-01-29 10:40:00,233.56,233.83,233.56,233.65,16847.0,204.3685,204.6048,204.3685,204.4473,16847.0
2020-01-29 10:45:00,233.71,233.9,233.68,233.73,16672.0,204.4998,204.666,204.4735,204.5173,16672.0
2020-01-29 10:50:00,233.69,234.08,233.69,233.96,16277.0,204.4823,204.8235,204.4823,204.7185,16277.0
2020-01-29 10:55:00,234.0,234.0,233.79,233.88,10948.0,204.7535,204.7535,204.5698,204.6485,10948.0
2020-01-29 11:00:00,233.93,234.19,233.92,234.11,15076.0,204.6923,204.9198,204.6835,204.8498,15076.0
2020-01-29 11:05:00,234.1,234.19,233.93,234.06,11512.0,204.841,204.9198,204.6923,204.806,11512.0
2020-01-29 11:10:00,234.05,234.25,233.92,234.2,14059.0,204.7973,204.9723,204.6835,204.9285,14059.0
2020-01-29 11:15:00,234.17,234.73,234.17,234.62,25885.0,204.9023,205.3923,204.9023,205.296,25885.0
2020-01-29 11:20:00,234.67,234.9,234.59,234.89,13910.0,205.3398,205.541,205.2698,205.5323,13910.0
2020-01-29 11:25:00,234.88,234.94,234.78,234.82,14450.0,205.5235,205.576,205.436,205.471,14450.0
2020-01-29 11:30:00,234.77,234.93,234.65,234.65,9152.0,205.4273,205.5673,205.3223,205.3223,9152.0
2020-01-29 11:35:00,234.7,234.87,234.7,234.8,8043.0,205.366,205.5148,205.366,205.4535,8043.0
2020-01-29 11:40:00,234.8,234.81,234.63,234.74,9973.0,205.4535,205.4623,205.3048,205.401,9973.0
2020-01-29 11:45:00,234.73,234.89,234.73,234.76,11464.0,205.3923,205.5323,205.3923,205.4185,11464.0
2020-01-29 11:50:00,234.76,234.76,234.53,234.75,8579.0,205.4185,205.4185,205.2173,205.4098,8579.0
2020-01-29 11:55:00,234.78,234.94,234.76,234.89,10900.0,205.436,205.576,205.4185,205.5323,10900.0
2020-01-29 12:00:00,234.86,234.86,234.54,234.7,12686.0,205.506,205.506,205.226,205.366,12686.0
2020-01-29 12:05:00,234.72,234.74,234.57,234.74,8459.0,205.3835,205.401,205.2523,205.401,8459.0
2020-01-29 12:10:00,234.75,234.84,234.64,234.83,10538.0,205.4098,205.4885,205.3135,205.4798,10538.0
2020-01-29 12:15:00,234.83,234.85,234.74,234.75,10489.0,205.4798,205.4973,205.401,205.4098,10489.0
2020-01-29 12:20:00,234.72,234.72,234.51,234.6,7443.0,205.3835,205.3835,205.1998,205.2785,7443.0
2020-01-29 12:25:00,234.63,234.75,234.59,234.74,9033.0,205.3048,205.4098,205.2698,205.401,9033.0
2020-01-29 12:30:00,234.75,234.85,234.67,234.67,10194.0,205.4098,205.4973,205.3398,205.3398,10194.0
2020-01-29 12:35:00,234.7,234.77,234.66,234.76,7023.0,205.366,205.4273,205.331,205.4185,7023.0
2020-01-29 12:40:00,234.75,234.75,234.63,234.71,13369.0,205.4098,205.4098,205.3048,205.3748,13369.0
2020-01-29 12:45:00,234.72,234.78,234.68,234.72,10234.0,205.3835,205.436,205.3485,205.3835,10234.0
2020-01-29 12:50:00,234.71,234.88,234.7,234.85,12331.0,205.3748,205.5235,205.366,205.4973,12331.0
2020-01-29 12:55:00,234.87,234.9,234.77,234.85,34788.0,205.5148,205.541,205.4273,205.4973,34788.0
2020-01-29 13:00:00,234.86,235.06,234.86,235.06,12125.0,205.506,205.681,205.506,205.681,12125.0
2020-01-29 13:05:00,235.06,235.06,234.95,235.0,10070.0,205.681,205.681,205.5848,205.6285,10070.0
2020-01-29 13:10:00,235.0,235.12,234.99,235.09,10664.0,205.6285,205.7335,205.6198,205.7073,10664.0
2020-01-29 13:15:00,235.11,235.3,235.09,235.28,12216.0,205.7248,205.891,205.7073,205.8735,12216.0
2020-01-29 13:20:00,235.3,235.38,235.27,235.31,10950.0,205.891,205.961,205.8648,205.8998,10950.0
2020-01-29 13:25:00,235.3,235.42,235.27,235.38,9734.0,205.891,205.996,205.8648,205.961,9734.0
2020-01-29 13:30:00,235.38,235.4,235.26,235.36,8447.0,205.961,205.9785,205.856,205.9435,8447.0
2020-01-29 13:35:00,235.36,235.36,235.25,235.25,8243.0,205.9435,205.9435,205.8473,205.8473,8243.0
2020-01-29 13:40:00,235.23,235.3,235.18,235.28,11090.0,205.8298,205.891,205.786,205.8735,11090.0
2020-01-29 13:45:00,235.28,235.38,235.16,235.3,25952.0,205.8735,205.961,205.7685,205.891,25952.0
2020-01-29 13:50:00,235.26,235.34,235.19,235.22,17206.0,205.856,205.926,205.7948,205.821,17206.0
2020-01-29 13:55:00,235.27,235.31,235.18,235.18,17399.0,205.8648,205.8998,205.786,205.786,17399.0
2020-01-29 14:00:00,235.19,235.69,235.04,235.69,40892.0,205.7948,206.2323,205.6635,206.2323,40892.0
2020-01-29 14:05:00,235.67,235.88,235.65,235.7,21518.0,206.2148,206.3985,206.1973,206.241,21518.0
2020-01-29 14:10:00,235.69,235.73,235.49,235.5,10350.0,206.2323,206.2673,206.0573,206.066,10350.0
2020-01-29 14:15:00,235.48,235.71,235.42,235.71,15940.0,206.0485,206.2498,205.996,206.2498,15940.0
2020-01-29 14:20:00,235.73,235.8,235.44,235.45,14892.0,206.2673,206.3285,206.0135,206.0223,14892.0
2020-01-29 14:25:00,235.47,235.54,235.42,235.54,11340.0,206.0398,206.101,205.996,206.101,11340.0
2020-01-29 14:30:00,235.54,235.67,235.5,235.65,13239.0,206.101,206.2148,206.066,206.1973,13239.0
2020-01-29 14:35:00,235.59,235.72,235.46,235.66,10767.0,206.1448,206.2585,206.031,206.206,10767.0
2020-01-29 14:40:00,235.66,235.66,235.42,235.5,20256.0,206.206,206.206,205.996,206.066,20256.0
2020-01-29 14:45:00,235.46,235.48,235.13,235.17,19786.0,206.031,206.0485,205.7423,205.7773,19786.0
2020-01-29 14:50:00,235.13,235.24,234.92,235.05,14358.0,205.7423,205.8385,205.5585,205.6723,14358.0
2020-01-29 14:55:00,235.05,235.07,234.95,234.95,11930.0,205.6723,205.6898,205.5848,205.5848,11930.0
2020-01-29 15:00:00,235.0,235.0,234.62,234.73,16495.0,205.6285,205.6285,205.296,205.3923,16495.0
2020-01-29 15:05:00,234.73,234.82,234.64,234.79,14469.0,205.3923,205.471,205.3135,205.4448,14469.0
2020-01-29 15:10:00,234.79,234.79,234.46,234.53,24008.0,205.4448,205.4448,205.156,205.2173,24008.0
2020-01-29 15:15:00,234.51,234.62,234.37,234.53,13407.0,205.1998,205.296,205.0773,205.2173,13407.0
2020-01-29 15:20:00,234.52,234.57,234.24,234.54,13495.0,205.2085,205.2523,204.9635,205.226,13495.0
2020-01-29 15:25:00,234.49,234.73,234.49,234.73,17239.0,205.1823,205.3923,205.1823,205.3923,17239.0
2020-01-29 15:30:00,234.71,234.74,234.53,234.59,20385.0,205.3748,205.401,205.2173,205.2698,20385.0
2020-01-29 15:35:00,234.57,234.65,234.35,234.46,24619.0,205.2523,205.3223,205.0598,205.156,24619.0
2020-01-29 15:40:00,234.46,234.66,234.31,234.63,41412.0,205.156,205.331,205.0248,205.3048,41412.0
2020-01-29 15:45:00,234.6,234.63,234.31,234.41,30526.0,205.2785,205.3048,205.0248,205.1123,30526.0
2020-01-29 15:50:00,234.38,234.53,234.12,234.18,35222.0,205.086,205.2173,204.8585,204.911,35222.0
2020-01-29 15:55:00,234.23,234.43,233.98,234.0,75050.0,204.9548,205.1298,204.736,204.7535,75050.0
2020-01-30 09:30:00,232.0,232.24,231.63,231.94,143096.0,203.0035,203.2135,202.6797,202.951,143096.0
2020-01-30 09:35:00,231.96,232.25,231.66,231.88,108124.0,202.9685,203.2222,202.706,202.8985,108124.0
2020-01-30 09:40:00,231.88,232.59,231.88,232.57,88413.0,202.8985,203.5197,202.8985,203.5022,88413.0
2020-01-30 09:45:00,232.58,233.1,232.56,232.72,91498.0,203.511,203.966,203.4935,203.6335,91498.0
2020-01-30 09:50:00,232.75,233.2,232.43,232.68,44178.0,203.6597,204.0535,203.3797,203.5985,44178.0
2020-01-30 09:55:00,232.69,232.82,232.42,232.73,35920.0,203.6072,203.721,203.371,203.6422,35920.0
2020-01-30 10:00:00,232.68,233.09,232.57,233.08,76191.0,203.5985,203.9572,203.5022,203.9485,76191.0
2020-01-30 10:05:00,233.13,233.3,233.02,233.16,28641.0,203.9922,204.141,203.896,204.0185,28641.0
2020-01-30 10:10:00,233.15,233.24,232.7,233.24,21817.0,204.0097,204.0885,203.616,204.0885,21817.0
2020-01-30 10:15:00,233.2,233.23,232.8,232.88,36121.0,204.0535,204.0798,203.7035,203.7735,36121.0
2020-01-30 10:20:00,232.83,232.94,232.58,232.75,23898.0,203.7297,203.826,203.511,203.6597,23898.0
2020-01-30 10:25:00,232.7,233.0,232.69,232.89,17583.0,203.616,203.8785,203.6072,203.7822,17583.0
2020-01-30 10:30:00,232.88,232.88,232.51,232.8,21652.0,203.7735,203.7735,203.4497,203.7035,21652.0
2020-01-30 10:35:00,232.82,232.84,232.42,232.51,17412.0,203.721,203.7385,203.371,203.4497,17412.0
2020-01-30 10:40:00,232.48,232.55,231.87,231.9,25240.0,203.4235,203.4847,202.8897,202.916,25240.0
2020-01-30 10:45:00,231.89,232.19,231.68,232.15,24933.0,202.9072,203.1697,202.7235,203.1347,24933.0
2020-01-30 10:50:00,232.12,232.18,231.64,231.64,12985.0,203.1085,203.161,202.6885,202.6885,12985.0
2020-01-30 10:55:00,231.6,232.15,231.57,231.82,19759.0,202.6535,203.1347,202.6272,202.846,19759.0
2020-01-30 11:00:00,231.82,232.17,231.77,232.16,17999.0,202.846,203.1522,202.8022,203.1435,17999.0
2020-01-30 11:05:00,232.13,232.23,231.95,231.95,15286.0,203.1172,203.2047,202.9597,202.9597,15286.0
2020-01-30 11:10:00,231.94,232.62,231.94,232.59,14388.0,202.951,203.546,202.951,203.5197,14388.0
2020-01-30 11:15:00,232.59,232.63,232.24,232.4,15897.0,203.5197,203.5547,203.2135,203.3535,15897.0
2020-01-30 11:20:00,232.45,232.6,232.25,232.41,27141.0,203.3972,203.5285,203.2222,203.3622,27141.0
2020-01-30 11:25:00,232.4,232.51,232.27,232.34,18178.0,203.3535,203.4497,203.2397,203.301,18178.0
2020-01-30 11:30:00,232.4,232.4,232.22,232.31,12039.0,203.3535,203.3535,203.196,203.2747,12039.0
2020-01-30 11:35:00,232.39,232.71,232.37,232.58,20342.0,203.3447,203.6247,203.3272,203.511,20342.0
2020-01-30 11:40:00,232.61,232.71,232.43,232.43,21135.0,203.5372,203.6247,203.3797,203.3797,21135.0
2020-01-30 11:45:00,232.4,232.78,232.39,232.7,14852.0,203.3535,203.686,203.3447,203.616,14852.0
2020-01-30 11:50:00,232.74,232.94,232.58,232.81,18370.0,203.651,203.826,203.511,203.7122,18370.0
2020-01-30 11:55:00,232.75,232.75,232.51,232.52,13754.0,203.6597,203.6597,203.4497,203.4585,13754.0
2020-01-30 12:00:00,232.54,232.69,232.35,232.65,16052.0,203.476,203.6072,203.3097,203.5722,16052.0
2020-01-30 12:05:00,232.65,232.66,232.36,232.4,13589.0,203.5722,203.581,203.3185,203.3535,13589.0
2020-01-30 12:10:00,232.35,232.58,232.32,232.41,9679.0,203.3097,203.511,203.2835,203.3622,9679.0
2020-01-30 12:15:00,232.41,232.69,232.36,232.66,13958.0,203.3622,203.6072,203.3185,203.581,13958.0
2020-01-30 12:20:00,232.65,232.72,232.51,232.56,14734.0,203.5722,203.6335,203.4497,203.4935,14734.0
2020-01-30 12:25:00,232.56,232.56,232.38,232.38,5066.0,203.4935,203.4935,203.336,203.336,5066.0
2020-01-30 12:30:00,232.38,232.53,232.38,232.49,7066.0,203.336,203.4672,203.336,203.4322,7066.0
2020-01-30 12:35:00,232.49,232.52,231.9,231.98,18623.0,203.4322,203.4585,202.916,202.986,18623.0
2020-01-30 12:40:00,231.95,232.12,231.86,232.05,9669.0,202.9597,203.1085,202.881,203.0472,9669.0
2020-01-30 12:45:00,232.12,232.16,231.96,232.07,14180.0,203.1085,203.1435,202.9685,203.0647,14180.0
2020-01-30 12:50:00,232.12,232.39,232.07,232.16,13985.0,203.1085,203.3447,203.0647,203.1435,13985.0
2020-01-30 12:55:00,232.15,232.32,232.12,232.17,12552.0,203.1347,203.2835,203.1085,203.1522,12552.0
2020-01-30 13:00:00,232.19,232.19,232.03,232.13,8722.0,203.1697,203.1697,203.0297,203.1172,8722.0
2020-01-30 13:05:00,232.1,232.15,231.9,232.0,9828.0,203.091,203.1347,202.916,203.0035,9828.0
2020-01-30 13:10:00,232.02,232.26,231.96,232.19,9134.0,203.021,203.231,202.9685,203.1697,9134.0
2020-01-30 13:15:00,232.14,232.38,232.0,232.01,12361.0,203.126,203.336,203.0035,203.0122,12361.0
2020-01-30 13:20:00,232.02,232.1,231.96,232.05,12638.0,203.021,203.091,202.9685,203.0472,12638.0
2020-01-30 13:25:00,232.09,232.23,232.04,232.06,11838.0,203.0822,203.2047,203.0385,203.056,11838.0
2020-01-30 13:30:00,232.08,232.31,231.89,232.18,12625.0,203.0735,203.2747,202.9072,203.161,12625.0
2020-01-30 13:35:00,232.18,232.18,232.03,232.11,10882.0,203.161,203.161,203.0297,203.0997,10882.0
2020-01-30 13:40:00,232.09,232.23,232.08,232.13,69730.0,203.0822,203.2047,203.0735,203.1172,69730.0
2020-01-30 13:45:00,232.11,232.33,232.1,232.13,154147.0,203.0997,203.2922,203.091,203.1172,154147.0
2020-01-30 13:50:00,232.12,232.45,232.1,232.42,22972.0,203.1085,203.3972,203.091,203.371,22972.0
2020-01-30 13:55:00,232.42,232.42,232.12,232.22,12637.0,203.371,203.371,203.1085,203.196,12637.0
2020-01-30 14:00:00,232.33,232.35,232.08,232.31,15718.0,203.2922,203.3097,203.0735,203.2747,15718.0
2020-01-30 14:05:00,232.31,232.34,232.16,232.3,13539.0,203.2747,203.301,203.1435,203.266,13539.0
2020-01-30 14:10:00,232.31,232.39,232.16,232.35,54323.0,203.2747,203.3447,203.1435,203.3097,54323.0
2020-01-30 14:15:00,232.35,232.38,232.25,232.29,27889.0,203.3097,203.336,203.2222,203.2572,27889.0
2020-01-30 14:20:00,232.26,232.41,232.26,232.3,43010.0,203.231,203.3622,203.231,203.266,43010.0
2020-01-30 14:25:00,232.33,232.34,232.11,232.15,13682.0,203.2922,203.301,203.0997,203.1347,13682.0
2020-01-30 14:30:00,232.16,232.23,231.97,231.97,33726.0,203.1435,203.2047,202.9772,202.9772,33726.0
2020-01-30 14:35:00,231.92,232.04,231.73,231.95,32093.0,202.9335,203.0385,202.7672,202.9597,32093.0
2020-01-30 14:40:00,231.97,232.56,231.59,231.64,130598.0,202.9772,203.4935,202.6447,202.6885,130598.0
2020-01-30 14:45:00,231.71,232.25,231.58,232.2,57999.0,202.7497,203.2222,202.636,203.1785,57999.0
2020-01-30 14:50:00,232.2,232.28,231.82,232.16,50955.0,203.1785,203.2485,202.846,203.1435,50955.0
2020-01-30 14:55:00,232.2,232.32,231.98,232.15,172233.0,203.1785,203.2835,202.986,203.1347,172233.0
2020-01-30 15:00:00,232.23,232.5,232.01,232.5,75433.0,203.2047,203.441,203.0122,203.441,75433.0
2020-01-30 15:05:00,232.47,232.5,232.09,232.1,40623.0,203.4147,203.441,203.0822,203.091,40623.0
2020-01-30 15:10:00,232.08,232.26,231.96,231.98,48375.0,203.0735,203.231,202.9685,202.986,48375.0
2020-01-30 15:15:00,232.01,232.25,231.94,232.09,63443.0,203.0122,203.2222,202.951,203.0822,63443.0
2020-01-30 15:20:00,232.06,232.31,232.03,232.15,65399.0,203.056,203.2747,203.0297,203.1347,65399.0
2020-01-30 15:25:00,232.19,232.28,232.05,232.12,32180.0,203.1697,203.2485,203.0472,203.1085,32180.0
2020-01-30 15:30:00,232.1,232.25,232.05,232.1,33382.0,203.091,203.2222,203.0472,203.091,33382.0
2020-01-30 15:35:00,232.1,232.13,231.99,232.11,46757.0,203.091,203.1172,202.9947,203.0997,46757.0
2020-01-30 15:40:00,232.14,232.44,232.06,232.08,143507.0,203.126,203.3885,203.056,203.0735,143507.0
2020-01-30 15:45:00,232.1,232.45,232.03,232.26,212448.0,203.091,203.3972,203.0297,203.231,212448.0
2020-01-30 15:50:00,232.26,232.43,232.12,232.3,165179.0,203.231,203.3797,203.1085,203.266,165179.0
2020-01-30 15:55:00,232.31,232.97,232.24,232.8,159712.0,203.2747,203.8522,203.2135,203.7035,159712.0
2020-01-31 09:30:00,232.96,233.2,232.71,232.8,109896.0,203.8435,204.0535,203.6247,203.7035,109896.0
2020-01-31 09:35:00,232.76,233.24,232.6,232.87,88084.0,203.6685,204.0885,203.5285,203.7647,88084.0
2020-01-31 09:40:00,232.86,232.95,232.52,232.72,125150.0,203.756,203.8347,203.4585,203.6335,125150.0
2020-01-31 09:45:00,232.68,232.76,232.17,232.21,92601.0,203.5985,203.6685,203.1522,203.1872,92601.0
2020-01-31 09:50:00,232.27,232.5,232.12,232.36,43964.0,203.2397,203.441,203.1085,203.3185,43964.0
2020-01-31 09:55:00,232.32,232.62,232.14,232.56,23825.0,203.2835,203.546,203.126,203.4935,23825.0
2020-01-31 10:00:00,232.62,232.62,231.36,231.43,28701.0,203.546,203.546,202.4435,202.5047,28701.0
2020-01-31 10:05:00,231.34,231.51,231.07,231.18,28313.0,202.426,202.5747,202.1897,202.286,28313.0
2020-01-31 10:10:00,231.15,231.7,231.03,231.13,22569.0,202.2597,202.741,202.1547,202.2422,22569.0
2020-01-31 10:15:00,231.12,231.56,230.97,231.56,18860.0,202.2335,202.6185,202.1022,202.6185,18860.0
2020-01-31 10:20:00,231.58,231.92,231.52,231.69,24735.0,202.636,202.9335,202.5835,202.7322,24735.0
2020-01-31 10:25:00,231.63,232.02,231.57,231.62,19928.0,202.6797,203.021,202.6272,202.671,19928.0
2020-01-31 10:30:00,231.62,231.71,231.46,231.69,11987.0,202.671,202.7497,202.531,202.7322,11987.0
2020-01-31 10:35:00,231.69,231.69,231.3,231.3,18335.0,202.7322,202.7322,202.391,202.391,18335.0
2020-01-31 10:40:00,231.3,231.49,231.05,231.1,27875.0,202.391,202.5572,202.1722,202.216,27875.0
2020-01-31 10:45:00,231.13,231.3,231.0,231.06,12086.0,202.2422,202.391,202.1285,202.181,12086.0
2020-01-31 10:50:00,231.05,231.13,230.8,231.09,21437.0,202.1722,202.2422,201.9535,202.2072,21437.0
2020-01-31 10:55:00,231.12,231.22,230.87,230.87,19774.0,202.2335,202.321,202.0147,202.0147,19774.0
2020-01-31 11:00:00,230.85,231.35,230.85,231.2,19700.0,201.9972,202.4347,201.9972,202.3035,19700.0
2020-01-31 11:05:00,231.14,231.15,230.77,230.87,26281.0,202.251,202.2597,201.9272,202.0147,26281.0
2020-01-31 11:10:00,230.86,231.26,230.8,230.8,31125.0,202.006,202.356,201.9535,201.9535,31125.0
2020-01-31 11:15:00,230.82,230.86,230.2,230.75,39406.0,201.971,202.006,201.4285,201.9097,39406.0
2020-01-31 11:20:00,230.81,230.91,230.54,230.68,26530.0,201.9622,202.0497,201.726,201.8485,26530.0
2020-01-31 11:25:00,230.58,230.6,230.2,230.2,27176.0,201.761,201.7785,201.4285,201.4285,27176.0
2020-01-31 11:30:00,230.26,230.35,229.88,230.17,111943.0,201.481,201.5597,201.1485,201.4022,111943.0
2020-01-31 11:35:00,230.25,230.58,230.06,230.35,74551.0,201.4722,201.761,201.306,201.5597,74551.0
2020-01-31 11:40:00,230.31,230.64,230.31,230.5,49101.0,201.5247,201.8135,201.5247,201.691,49101.0
2020-01-31 11:45:00,230.52,230.68,230.32,230.42,40801.0,201.7085,201.8485,201.5335,201.621,40801.0
2020-01-31 11:50:00,230.43,230.51,230.29,230.46,29431.0,201.6297,201.6997,201.5072,201.656,29431.0
2020-01-31 11:55:00,230.48,230.85,230.4,230.85,40068.0,201.6735,201.9972,201.6035,201.9972,40068.0
2020-01-31 12:00:00,230.85,231.09,230.72,230.76,14311.0,201.9972,202.2072,201.8835,201.9185,14311.0
2020-01-31 12:05:00,230.72,230.72,230.41,230.52,19584.0,201.8835,201.8835,201.6122,201.7085,19584.0
2020-01-31 12:10:00,230.59,230.8,230.47,230.48,22461.0,201.7697,201.9535,201.6647,201.6735,22461.0
2020-01-31 12:15:00,230.5,230.64,230.42,230.6,16297.0,201.691,201.8135,201.621,201.7785,16297.0
2020-01-31 12:20:00,230.62,230.75,230.44,230.53,12936.0,201.796,201.9097,201.6385,201.7172,12936.0
2020-01-31 12:25:00,230.43,230.7,230.38,230.57,13455.0,201.6297,201.866,201.586,201.7522,13455.0
2020-01-31 12:30:00,230.54,230.55,230.22,230.22,9174.0,201.726,201.7347,201.446,201.446,9174.0
2020-01-31 12:35:00,230.26,230.31,229.79,229.95,16020.0,201.481,201.5247,201.0697,201.2097,16020.0
2020-01-31 12:40:00,229.92,230.28,229.75,230.21,18320.0,201.1835,201.4985,201.0347,201.4372,18320.0
2020-01-31 12:45:00,230.12,230.19,229.8,229.94,9782.0,201.3585,201.4197,201.0784,201.201,9782.0
2020-01-31 12:50:00,229.9,230.24,229.66,230.15,23278.0,201.166,201.4635,200.9559,201.3847,23278.0
2020-01-31 12:55:00,230.1,230.35,230.05,230.13,19666.0,201.341,201.5597,201.2972,201.3672,19666.0
2020-01-31 13:00:00,230.22,230.5,230.13,230.25,12662.0,201.446,201.691,201.3672,201.4722,12662.0
2020-01-31 13:05:00,230.25,230.46,230.15,230.22,17299.0,201.4722,201.656,201.3847,201.446,17299.0
2020-01-31 13:10:00,230.26,230.37,230.09,230.1,13917.0,201.481,201.5772,201.3322,201.341,13917.0
2020-01-31 13:15:00,230.13,230.3,230.08,230.2,17338.0,201.3672,201.516,201.3235,201.4285,17338.0
2020-01-31 13:20:00,230.23,230.6,230.16,230.59,30126.0,201.4547,201.7785,201.3935,201.7697,30126.0
2020-01-31 13:25:00,230.6,230.6,230.23,230.4,14054.0,201.7785,201.7785,201.4547,201.6035,14054.0
2020-01-31 13:30:00,230.33,230.38,230.0,230.11,24078.0,201.5422,201.586,201.2535,201.3497,24078.0
2020-01-31 13:35:00,230.09,230.17,229.83,230.06,15078.0,201.3322,201.4022,201.1047,201.306,15078.0
2020-01-31 13:40:00,230.05,230.22,229.93,230.01,14163.0,201.2972,201.446,201.1922,201.2622,14163.0
2020-01-31 13:45:00,230.01,230.09,229.71,229.91,17905.0,201.2622,201.3322,200.9997,201.1747,17905.0
2020-01-31 13:50:00,229.91,230.07,229.75,230.06,20248.0,201.1747,201.3147,201.0347,201.306,20248.0
2020-01-31 13:55:00,230.04,230.24,230.04,230.18,17504.0,201.2885,201.4635,201.2885,201.411,17504.0
2020-01-31 14:00:00,230.21,230.32,230.05,230.16,19269.0,201.4372,201.5335,201.2972,201.3935,19269.0
2020-01-31 14:05:00,230.13,230.16,229.85,229.89,26303.0,201.3672,201.3935,201.1222,201.1572,26303.0
2020-01-31 14:10:00,229.89,230.12,229.88,229.96,17062.0,201.1572,201.3585,201.1485,201.2185,17062.0
2020-01-31 14:15:00,230.0,230.12,229.95,230.11,19333.0,201.2535,201.3585,201.2097,201.3497,19333.0
2020-01-31 14:20:00,230.09,230.16,229.62,229.74,18244.0,201.3322,201.3935,200.9209,201.0259,18244.0
2020-01-31 14:25:00,229.79,230.06,229.73,230.05,13132.0,201.0697,201.306,201.0172,201.2972,13132.0
2020-01-31 14:30:00,230.01,230.34,229.9,230.17,21681.0,201.2622,201.551,201.166,201.4022,21681.0
2020-01-31 14:35:00,230.18,230.21,230.05,230.18,18408.0,201.411,201.4372,201.2972,201.411,18408.0
2020-01-31 14:40:00,230.19,230.27,229.89,229.94,19357.0,201.4197,201.4897,201.1572,201.201,19357.0
2020-01-31 14:45:00,229.94,230.09,229.79,229.8,21194.0,201.201,201.3322,201.0697,201.0784,21194.0
2020-01-31 14:50:00,229.78,230.03,229.78,229.87,16618.0,201.0609,201.2797,201.0609,201.1397,16618.0
2020-01-31 14:55:00,229.88,230.13,229.88,229.9,21050.0,201.1485,201.3672,201.1485,201.166,21050.0
2020-01-31 15:00:00,229.9,230.03,229.71,229.89,21233.0,201.166,201.2797,200.9997,201.1572,21233.0
2020-01-31 15:05:00,229.86,229.94,229.63,229.72,18576.0,201.131,201.201,200.9297,201.0084,18576.0
2020-01-31 15:10:00,229.72,229.84,229.55,229.61,17681.0,201.0084,201.1134,200.8597,200.9122,17681.0
2020-01-31 15:15:00,229.64,229.87,229.54,229.74,17052.0,200.9384,201.1397,200.8509,201.0259,17052.0
2020-01-31 15:20:00,229.73,229.83,229.59,229.73,21216.0,201.0172,201.1047,200.8947,201.0172,21216.0
2020-01-31 15:25:00,229.73,229.79,229.18,229.18,27966.0,201.0172,201.0697,200.5359,200.5359,27966.0
2020-01-31 15:30:00,229.18,229.22,228.88,228.88,49082.0,200.5359,200.5709,200.2734,200.2734,49082.0
2020-01-31 15:35:00,228.87,228.88,228.64,228.67,36929.0,200.2647,200.2734,200.0634,200.0897,36929.0
2020-01-31 15:40:00,228.67,228.96,228.41,228.77,99866.0,200.0897,200.3434,199.8622,200.1772,99866.0
2020-01-31 15:45:00,228.77,228.92,228.5,228.57,74409.0,200.1772,200.3084,199.9409,200.0022,74409.0
2020-01-31 15:50:00,228.51,228.93,228.5,228.67,88033.0,199.9497,200.3172,199.9409,200.0897,88033.0
2020-01-31 15:55:00,228.66,228.93,227.89,228.01,479741.0,200.0809,200.3172,199.4072,199.5122,479741.0
2020-02-03 09:30:00,230.3,230.68,229.35,230.27,119494.0,201.516,201.8485,200.6847,201.4897,119494.0
2020-02-03 09:35:00,230.48,231.03,229.93,230.69,125998.0,201.6735,202.1547,201.1922,201.8572,125998.0
2020-02-03 09:40:00,230.73,231.09,230.63,230.99,126233.0,201.8922,202.2072,201.8047,202.1197,126233.0
2020-02-03 09:45:00,230.99,231.55,230.75,231.38,145763.0,202.1197,202.6097,201.9097,202.461,145763.0
2020-02-03 09:50:00,231.39,232.11,231.39,231.75,144531.0,202.4697,203.0997,202.4697,202.7847,144531.0
2020-02-03 09:55:00,231.81,232.69,231.73,232.35,56867.0,202.8372,203.6072,202.7672,203.3097,56867.0
2020-02-03 10:00:00,232.35,233.15,232.35,232.5,39168.0,203.3097,204.0097,203.3097,203.441,39168.0
2020-02-03 10:05:00,232.49,232.54,231.49,232.14,100368.0,203.4322,203.476,202.5572,203.126,100368.0
2020-02-03 10:10:00,232.08,232.95,232.08,232.82,32929.0,203.0735,203.8347,203.0735,203.721,32929.0
2020-02-03 10:15:00,232.82,232.85,232.42,232.54,64044.0,203.721,203.7472,203.371,203.476,64044.0
2020-02-03 10:20:00,232.56,233.05,232.52,233.04,28888.0,203.4935,203.9222,203.4585,203.9135,28888.0
2020-02-03 10:25:00,233.03,233.42,232.96,233.21,66250.0,203.9047,204.246,203.8435,204.0623,66250.0
2020-02-03 10:30:00,233.24,233.53,233.04,233.24,24728.0,204.0885,204.3423,203.9135,204.0885,24728.0
2020-02-03 10:35:00,233.28,233.36,233.08,233.27,24203.0,204.1235,204.1935,203.9485,204.1148,24203.0
2020-02-03 10:40:00,233.16,233.17,232.57,232.58,32479.0,204.0185,204.0272,203.5022,203.511,32479.0
2020-02-03 10:45:00,232.6,232.69,232.31,232.37,25217.0,203.5285,203.6072,203.2747,203.3272,25217.0
2020-02-03 10:50:00,232.32,232.65,232.27,232.31,17798.0,203.2835,203.5722,203.2397,203.2747,17798.0
2020-02-03 10:55:00,232.34,232.67,232.24,232.67,24254.0,203.301,203.5897,203.2135,203.5897,24254.0
2020-02-03 11:00:00,232.67,232.91,232.6,232.75,25629.0,203.5897,203.7997,203.5285,203.6597,25629.0
2020-02-03 11:05:00,232.77,233.2,232.67,233.09,16761.0,203.6772,204.0535,203.5897,203.9572,16761.0
2020-02-03 11:10:00,233.07,233.16,232.6,232.72,13256.0,203.9397,204.0185,203.5285,203.6335,13256.0
2020-02-03 11:15:00,232.76,232.86,232.42,232.67,14503.0,203.6685,203.756,203.371,203.5897,14503.0
2020-02-03 11:20:00,232.63,232.81,232.49,232.53,18764.0,203.5547,203.7122,203.4322,203.4672,18764.0
2020-02-03 11:25:00,232.53,232.58,232.29,232.43,46308.0,203.4672,203.511,203.2572,203.3797,46308.0
2020-02-03 11:30:00,232.44,232.51,232.27,232.49,19709.0,203.3885,203.4497,203.2397,203.4322,19709.0
2020-02-03 11:35:00,232.46,232.46,232.02,232.13,17296.0,203.406,203.406,203.021,203.1172,17296.0
2020-02-03 11:40:00,232.12,232.16,231.63,231.91,30625.0,203.1085,203.1435,202.6797,202.9247,30625.0
2020-02-03 11:45:00,231.86,231.88,231.44,231.68,27443.0,202.881,202.8985,202.5135,202.7235,27443.0
2020-02-03 11:50:00,231.66,231.71,231.27,231.37,33968.0,202.706,202.7497,202.3647,202.4522,33968.0
2020-02-03 11:55:00,231.39,231.72,231.31,231.66,16945.0,202.4697,202.7585,202.3997,202.706,16945.0
2020-02-03 12:00:00,231.64,231.65,231.31,231.48,10647.0,202.6885,202.6972,202.3997,202.5485,10647.0
2020-02-03 12:05:00,231.44,231.56,231.29,231.3,13063.0,202.5135,202.6185,202.3822,202.391,13063.0
2020-02-03 12:10:00,231.34,231.83,231.19,231.83,10058.0,202.426,202.8547,202.2947,202.8547,10058.0
2020-02-03 12:15:00,231.86,231.96,231.79,231.9,21933.0,202.881,202.9685,202.8197,202.916,21933.0
2020-02-03 12:20:00,231.86,232.26,231.78,232.17,35069.0,202.881,203.231,202.811,203.1522,35069.0
2020-02-03 12:25:00,232.12,232.33,232.12,232.24,15407.0,203.1085,203.2922,203.1085,203.2135,15407.0
2020-02-03 12:30:00,232.24,232.33,231.97,232.1,9754.0,203.2135,203.2922,202.9772,203.091,9754.0
2020-02-03 12:35:00,232.09,232.22,231.94,232.22,11711.0,203.0822,203.196,202.951,203.196,11711.0
2020-02-03 12:40:00,232.27,232.45,232.14,232.38,11972.0,203.2397,203.3972,203.126,203.336,11972.0
2020-02-03 12:45:00,232.38,232.6,232.25,232.53,11121.0,203.336,203.5285,203.2222,203.4672,11121.0
2020-02-03 12:50:00,232.56,232.74,232.49,232.7,13942.0,203.4935,203.651,203.4322,203.616,13942.0
2020-02-03 12:55:00,232.71,232.75,232.48,232.67,12642.0,203.6247,203.6597,203.4235,203.5897,12642.0
2020-02-03 13:00:00,232.75,232.75,232.38,232.38,16786.0,203.6597,203.6597,203.336,203.336,16786.0
2020-02-03 13:05:00,232.34,232.55,232.29,232.55,17197.0,203.301,203.4847,203.2572,203.4847,17197.0
2020-02-03 13:10:00,232.49,232.5,232.03,232.17,19939.0,203.4322,203.441,203.0297,203.1522,19939.0
2020-02-03 13:15:00,232.2,232.38,232.08,232.38,13144.0,203.1785,203.336,203.0735,203.336,13144.0
2020-02-03 13:20:00,232.35,232.46,232.19,232.27,11640.0,203.3097,203.406,203.1697,203.2397,11640.0
2020-02-03 13:25:00,232.3,232.35,232.04,232.18,24353.0,203.266,203.3097,203.0385,203.161,24353.0
2020-02-03 13:30:00,232.16,232.34,232.02,232.28,14950.0,203.1435,203.301,203.021,203.2485,14950.0
2020-02-03 13:35:00,232.29,232.47,232.29,232.42,15566.0,203.2572,203.4147,203.2572,203.371,15566.0
2020-02-03 13:40:00,232.41,232.48,232.31,232.48,10012.0,203.3622,203.4235,203.2747,203.4235,10012.0
2020-02-03 13:45:00,232.46,232.72,232.34,232.69,13319.0,203.406,203.6335,203.301,203.6072,13319.0
2020-02-03 13:50:00,232.68,232.68,232.43,232.52,12789.0,203.5985,203.5985,203.3797,203.4585,12789.0
2020-02-03 13:55:00,232.48,232.64,232.48,232.49,8799.0,203.4235,203.5635,203.4235,203.4322,8799.0
2020-02-03 14:00:00,232.45,232.46,232.16,232.16,20583.0,203.3972,203.406,203.1435,203.1435,20583.0
2020-02-03 14:05:00,232.12,232.16,231.87,232.01,15409.0,203.1085,203.1435,202.8897,203.0122,15409.0
2020-02-03 14:10:00,232.0,232.04,231.89,231.94,9429.0,203.0035,203.0385,202.9072,202.951,9429.0
2020-02-03 14:15:00,231.96,232.2,231.88,232.2,10558.0,202.9685,203.1785,202.8985,203.1785,10558.0
2020-02-03 14:20:00,232.19,232.46,232.18,232.35,27149.0,203.1697,203.406,203.161,203.3097,27149.0
2020-02-03 14:25:00,232.37,232.45,232.15,232.22,10349.0,203.3272,203.3972,203.1347,203.196,10349.0
2020-02-03 14:30:00,232.21,232.4,231.87,231.95,14011.0,203.1872,203.3535,202.8897,202.9597,14011.0
2020-02-03 14:35:00,231.9,232.17,231.82,232.12,13729.0,202.916,203.1522,202.846,203.1085,13729.0
2020-02-03 14:40:00,232.14,232.53,232.04,232.33,36558.0,203.126,203.4672,203.0385,203.2922,36558.0
2020-02-03 14:45:00,232.36,232.55,232.36,232.55,12070.0,203.3185,203.4847,203.3185,203.4847,12070.0
2020-02-03 14:50:00,232.55,232.6,232.43,232.49,13429.0,203.4847,203.5285,203.3797,203.4322,13429.0
2020-02-03 14:55:00,232.5,232.62,232.38,232.38,20678.0,203.441,203.546,203.336,203.336,20678.0
2020-02-03 15:00:00,232.36,232.45,232.23,232.39,18206.0,203.3185,203.3972,203.2047,203.3447,18206.0
2020-02-03 15:05:00,232.38,232.47,232.32,232.39,19011.0,203.336,203.4147,203.2835,203.3447,19011.0
2020-02-03 15:10:00,232.41,232.42,232.12,232.35,19764.0,203.3622,203.371,203.1085,203.3097,19764.0
2020-02-03 15:15:00,232.34,232.54,232.2,232.32,30836.0,203.301,203.476,203.1785,203.2835,30836.0
2020-02-03 15:20:00,232.33,232.65,232.33,232.6,14355.0,203.2922,203.5722,203.2922,203.5285,14355.0
2020-02-03 15:25:00,232.61,232.8,232.49,232.78,22067.0,203.5372,203.7035,203.4322,203.686,22067.0
2020-02-03 15:30:00,232.77,232.87,232.62,232.85,23657.0,203.6772,203.7647,203.546,203.7472,23657.0
2020-02-03 15:35:00,232.84,232.87,232.61,232.64,29239.0,203.7385,203.7647,203.5372,203.5635,29239.0
2020-02-03 15:40:00,232.63,232.63,232.29,232.31,26527.0,203.5547,203.5547,203.2572,203.2747,26527.0
2020-02-03 15:45:00,232.29,232.29,232.02,232.05,30118.0,203.2572,203.2572,203.021,203.0472,30118.0
2020-02-03 15:50:00,232.04,232.17,231.87,231.94,62100.0,203.0385,203.1522,202.8897,202.951,62100.0
2020-02-03 15:55:00,231.91,232.06,231.51,231.56,184571.0,202.9247,203.056,202.5747,202.6185,184571.0
2020-02-04 09:30:00,234.03,234.91,234.03,234.48,93746.0,204.7798,205.5498,204.7798,205.1735,93746.0
2020-02-04 09:35:00,234.48,234.88,234.43,234.57,85102.0,205.1735,205.5235,205.1298,205.2523,85102.0
2020-02-04 09:40:00,234.57,235.35,234.57,234.96,57832.0,205.2523,205.9348,205.2523,205.5935,57832.0
2020-02-04 09:45:00,235.06,235.55,235.06,235.49,46294.0,205.681,206.1098,205.681,206.0573,46294.0
2020-02-04 09:50:00,235.49,235.61,235.14,235.49,25692.0,206.0573,206.1623,205.751,206.0573,25692.0
2020-02-04 09:55:00,235.49,235.49,235.02,235.21,18127.0,206.0573,206.0573,205.646,205.8123,18127.0
2020-02-04 10:00:00,235.31,235.45,235.14,235.19,27598.0,205.8998,206.0223,205.751,205.7948,27598.0
2020-02-04 10:05:00,235.2,235.43,235.08,235.09,40046.0,205.8035,206.0048,205.6985,205.7073,40046.0
2020-02-04 10:10:00,235.15,235.37,234.66,234.82,169466.0,205.7598,205.9523,205.331,205.471,169466.0
2020-02-04 10:15:00,234.78,235.04,234.71,235.02,28845.0,205.436,205.6635,205.3748,205.646,28845.0
2020-02-04 10:20:00,234.98,235.16,234.9,235.06,20650.0,205.611,205.7685,205.541,205.681,20650.0
2020-02-04 10:25:00,234.98,235.36,234.98,235.35,23058.0,205.611,205.9435,205.611,205.9348,23058.0
2020-02-04 10:30:00,235.38,235.75,235.32,235.72,32093.0,205.961,206.2848,205.9085,206.2585,32093.0
2020-02-04 10:35:00,235.73,235.8,235.66,235.66,16407.0,206.2673,206.3285,206.206,206.206,16407.0
2020-02-04 10:40:00,235.68,235.77,235.42,235.53,22900.0,206.2235,206.3023,205.996,206.0923,22900.0
2020-02-04 10:45:00,235.52,235.55,235.22,235.25,17253.0,206.0835,206.1098,205.821,205.8473,17253.0
2020-02-04 10:50:00,235.21,235.45,235.16,235.29,23207.0,205.8123,206.0223,205.7685,205.8823,23207.0
2020-02-04 10:55:00,235.31,235.49,235.08,235.22,16247.0,205.8998,206.0573,205.6985,205.821,16247.0
2020-02-04 11:00:00,235.2,235.3,234.92,234.97,15327.0,205.8035,205.891,205.5585,205.6023,15327.0
2020-02-04 11:05:00,234.92,235.05,234.67,234.77,17787.0,205.5585,205.6723,205.3398,205.4273,17787.0
2020-02-04 11:10:00,234.83,234.99,234.7,234.9,26368.0,205.4798,205.6198,205.366,205.541,26368.0
2020-02-04 11:15:00,234.92,234.97,234.86,234.91,13117.0,205.5585,205.6023,205.506,205.5498,13117.0
2020-02-04 11:20:00,234.9,235.2,234.89,235.2,25630.0,205.541,205.8035,205.5323,205.8035,25630.0
2020-02-04 11:25:00,235.19,235.5,235.04,235.46,20380.0,205.7948,206.066,205.6635,206.031,20380.0
2020-02-04 11:30:00,235.46,235.54,235.28,235.36,14455.0,206.031,206.101,205.8735,205.9435,14455.0
2020-02-04 11:35:00,235.37,235.39,235.24,235.24,9600.0,205.9523,205.9698,205.8385,205.8385,9600.0
2020-02-04 11:40:00,235.27,235.29,234.91,234.99,9147.0,205.8648,205.8823,205.5498,205.6198,9147.0
2020-02-04 11:45:00,234.99,235.3,234.97,235.22,14500.0,205.6198,205.891,205.6023,205.821,14500.0
2020-02-04 11:50:00,235.24,235.24,234.96,235.04,14812.0,205.8385,205.8385,205.5935,205.6635,14812.0
2020-02-04 11:55:00,235.05,235.15,234.85,235.15,6033.0,205.6723,205.7598,205.4973,205.7598,6033.0
2020-02-04 12:00:00,235.14,235.44,235.01,235.44,14793.0,205.751,206.0135,205.6373,206.0135,14793.0
2020-02-04 12:05:00,235.44,235.67,235.33,235.65,11424.0,206.0135,206.2148,205.9173,206.1973,11424.0
2020-02-04 12:10:00,235.66,235.7,235.59,235.65,14700.0,206.206,206.241,206.1448,206.1973,14700.0
2020-02-04 12:15:00,235.68,235.82,235.53,235.76,15963.0,206.2235,206.346,206.0923,206.2935,15963.0
2020-02-04 12:20:00,235.75,235.86,235.74,235.81,11781.0,206.2848,206.381,206.276,206.3373,11781.0
2020-02-04 12:25:00,235.82,235.97,235.76,235.97,14102.0,206.346,206.4773,206.2935,206.4773,14102.0
2020-02-04 12:30:00,235.96,235.99,235.61,235.66,11136.0,206.4685,206.4948,206.1623,206.206,11136.0
2020-02-04 12:35:00,235.64,235.7,235.55,235.7,10523.0,206.1885,206.241,206.1098,206.241,10523.0
2020-02-04 12:40:00,235.69,235.89,235.62,235.86,12870.0,206.2323,206.4073,206.171,206.381,12870.0
2020-02-04 12:45:00,235.88,235.96,235.63,235.65,14518.0,206.3985,206.4685,206.1798,206.1973,14518.0
2020-02-04 12:50:00,235.7,235.76,235.63,235.68,17232.0,206.241,206.2935,206.1798,206.2235,17232.0
2020-02-04 12:55:00,235.69,235.96,235.67,235.96,12265.0,206.2323,206.4685,206.2148,206.4685,12265.0
2020-02-04 13:00:00,235.96,236.02,235.86,235.9,26560.0,206.4685,206.521,206.381,206.416,26560.0
2020-02-04 13:05:00,235.88,235.97,235.78,235.78,9583.0,206.3985,206.4773,206.311,206.311,9583.0
2020-02-04 13:10:00,235.78,235.82,235.63,235.74,10932.0,206.311,206.346,206.1798,206.276,10932.0
2020-02-04 13:15:00,235.74,235.78,235.6,235.73,11104.0,206.276,206.311,206.1535,206.2673,11104.0
2020-02-04 13:20:00,235.73,235.85,235.65,235.81,11162.0,206.2673,206.3723,206.1973,206.3373,11162.0
2020-02-04 13:25:00,235.8,235.86,235.63,235.86,11786.0,206.3285,206.381,206.1798,206.381,11786.0
2020-02-04 13:30:00,235.88,236.01,235.84,235.96,15625.0,206.3985,206.5123,206.3635,206.4685,15625.0
2020-02-04 13:35:00,235.97,236.01,235.92,235.99,22974.0,206.4773,206.5123,206.4335,206.4948,22974.0
2020-02-04 13:40:00,235.98,236.01,235.86,235.97,13126.0,206.486,206.5123,206.381,206.4773,13126.0
2020-02-04 13:45:00,235.95,236.01,235.87,235.88,8842.0,206.4598,206.5123,206.3898,206.3985,8842.0
2020-02-04 13:50:00,235.87,236.02,235.84,236.0,17154.0,206.3898,206.521,206.3635,206.5035,17154.0
2020-02-04 13:55:00,235.99,236.15,235.9,236.14,18752.0,206.4948,206.6348,206.416,206.626,18752.0
2020-02-04 14:00:00,236.15,236.18,236.05,236.08,10872.0,206.6348,206.661,206.5473,206.5735,10872.0
2020-02-04 14:05:00,236.08,236.17,236.01,236.14,11314.0,206.5735,206.6523,206.5123,206.626,11314.0
2020-02-04 14:10:00,236.16,236.26,236.09,236.18,14676.0,206.6435,206.731,206.5823,206.661,14676.0
2020-02-04 14:15:00,236.18,236.19,236.05,236.13,13358.0,206.661,206.6698,206.5473,206.6173,13358.0
2020-02-04 14:20:00,236.15,236.21,236.1,236.13,13583.0,206.6348,206.6873,206.591,206.6173,13583.0
2020-02-04 14:25:00,236.14,236.19,236.03,236.05,12961.0,206.626,206.6698,206.5298,206.5473,12961.0
2020-02-04 14:30:00,236.02,236.18,235.96,236.12,14632.0,206.521,206.661,206.4685,206.6085,14632.0
2020-02-04 14:35:00,236.14,236.32,236.14,236.25,19919.0,206.626,206.7835,206.626,206.7223,19919.0
2020-02-04 14:40:00,236.24,236.29,236.19,236.26,18467.0,206.7135,206.7573,206.6698,206.731,18467.0
2020-02-04 14:45:00,236.26,236.36,236.15,236.34,15789.0,206.731,206.8185,206.6348,206.801,15789.0
2020-02-04 14:50:00,236.32,236.35,236.11,236.16,15860.0,206.7835,206.8098,206.5998,206.6435,15860.0
2020-02-04 14:55:00,236.17,236.24,235.93,235.93,16514.0,206.6523,206.7135,206.4423,206.4423,16514.0
2020-02-04 15:00:00,235.92,235.95,235.83,235.89,16953.0,206.4335,206.4598,206.3548,206.4073,16953.0
2020-02-04 15:05:00,235.92,236.02,235.79,235.79,15545.0,206.4335,206.521,206.3198,206.3198,15545.0
2020-02-04 15:10:00,235.8,235.91,235.77,235.79,16214.0,206.3285,206.4248,206.3023,206.3198,16214.0
2020-02-04 15:15:00,235.8,236.04,235.69,236.03,17563.0,206.3285,206.5385,206.2323,206.5298,17563.0
2020-02-04 15:20:00,236.04,236.2,236.01,236.13,20167.0,206.5385,206.6785,206.5123,206.6173,20167.0
2020-02-04 15:25:00,236.15,236.15,235.98,236.11,17484.0,206.6348,206.6348,206.486,206.5998,17484.0
2020-02-04 15:30:00,236.07,236.17,235.98,236.0,22085.0,206.5648,206.6523,206.486,206.5035,22085.0
2020-02-04 15:35:00,235.99,236.16,235.75,235.8,42189.0,206.4948,206.6435,206.2848,206.3285,42189.0
2020-02-04 15:40:00,235.8,235.8,235.53,235.56,25972.0,206.3285,206.3285,206.0923,206.1185,25972.0
2020-02-04 15:45:00,235.5,235.71,235.41,235.56,36273.0,206.066,206.2498,205.9873,206.1185,36273.0
2020-02-04 15:50:00,235.48,235.56,235.08,235.21,64264.0,206.0485,206.1185,205.6985,205.8123,64264.0
2020-02-04 15:55:00,235.22,235.24,234.96,235.0,191180.0,205.821,205.8385,205.5935,205.6285,191180.0
2020-02-05 09:30:00,237.1,237.42,236.22,236.4,84217.0,207.4661,207.7461,206.696,206.8535,84217.0
2020-02-05 09:35:00,236.43,236.76,236.26,236.68,21296.0,206.8798,207.1686,206.731,207.0986,21296.0
2020-02-05 09:40:00,236.67,237.3,236.53,237.27,45708.0,207.0898,207.6411,206.9673,207.6148,45708.0
2020-02-05 09:45:00,237.27,237.8,237.12,237.48,74655.0,207.6148,208.0786,207.4836,207.7986,74655.0
2020-02-05 09:50:00,237.37,237.45,236.64,236.9,37895.0,207.7023,207.7723,207.0636,207.2911,37895.0
2020-02-05 09:55:00,236.84,237.7,236.74,237.49,28698.0,207.2386,207.9911,207.1511,207.8073,28698.0
2020-02-05 10:00:00,237.62,237.73,237.18,237.22,20543.0,207.9211,208.0173,207.5361,207.5711,20543.0
2020-02-05 10:05:00,237.18,237.7,237.16,237.17,25403.0,207.5361,207.9911,207.5186,207.5273,25403.0
2020-02-05 10:10:00,237.27,237.27,236.71,236.88,26510.0,207.6148,207.6148,207.1248,207.2736,26510.0
2020-02-05 10:15:00,236.84,237.04,236.58,236.99,18482.0,207.2386,207.4136,207.0111,207.3698,18482.0
2020-02-05 10:20:00,237.03,237.41,237.03,237.37,18001.0,207.4048,207.7373,207.4048,207.7023,18001.0
2020-02-05 10:25:00,237.33,237.37,236.13,236.48,33577.0,207.6673,207.7023,206.6173,206.9235,33577.0
2020-02-05 10:30:00,236.43,236.43,236.22,236.38,26642.0,206.8798,206.8798,206.696,206.836,26642.0
2020-02-05 10:35:00,236.35,236.37,235.86,236.02,24348.0,206.8098,206.8273,206.381,206.521,24348.0
2020-02-05 10:40:00,236.08,236.54,235.98,236.46,24374.0,206.5735,206.9761,206.486,206.906,24374.0
2020-02-05 10:45:00,236.45,236.69,236.28,236.6,27352.0,206.8973,207.1073,206.7485,207.0286,27352.0
2020-02-05 10:50:00,236.58,236.83,236.39,236.64,23265.0,207.0111,207.2298,206.8448,207.0636,23265.0
2020-02-05 10:55:00,236.68,236.9,236.55,236.56,16061.0,207.0986,207.2911,206.9848,206.9936,16061.0
2020-02-05 11:00:00,236.51,236.52,236.04,236.04,21402.0,206.9498,206.9586,206.5385,206.5385,21402.0
2020-02-05 11:05:00,236.09,236.28,235.91,236.25,16842.0,206.5823,206.7485,206.4248,206.7223,16842.0
2020-02-05 11:10:00,236.29,236.43,236.22,236.36,22639.0,206.7573,206.8798,206.696,206.8185,22639.0
2020-02-05 11:15:00,236.39,236.5,236.29,236.44,11995.0,206.8448,206.941,206.7573,206.8885,11995.0
2020-02-05 11:20:00,236.43,236.65,236.35,236.64,13274.0,206.8798,207.0723,206.8098,207.0636,13274.0
2020-02-05 11:25:00,236.6,236.74,236.3,236.47,21843.0,207.0286,207.1511,206.766,206.9148,21843.0
2020-02-05 11:30:00,236.48,236.5,236.21,236.27,21394.0,206.9235,206.941,206.6873,206.7398,21394.0
2020-02-05 11:35:00,236.23,236.52,236.15,236.37,28044.0,206.7048,206.9586,206.6348,206.8273,28044.0
2020-02-05 11:40:00,236.33,236.48,236.22,236.27,35600.0,206.7923,206.9235,206.696,206.7398,35600.0
2020-02-05 11:45:00,236.34,236.91,236.34,236.91,16414.0,206.801,207.2998,206.801,207.2998,16414.0
2020-02-05 11:50:00,236.89,236.95,236.74,236.74,12769.0,207.2823,207.3348,207.1511,207.1511,12769.0
2020-02-05 11:55:00,236.76,237.07,236.73,237.07,16481.0,207.1686,207.4398,207.1423,207.4398,16481.0
2020-02-05 12:00:00,237.02,237.16,236.91,237.14,28080.0,207.3961,207.5186,207.2998,207.5011,28080.0
2020-02-05 12:05:00,237.14,237.42,237.13,237.42,18840.0,207.5011,207.7461,207.4923,207.7461,18840.0
2020-02-05 12:10:00,237.41,237.42,237.26,237.33,15382.0,207.7373,207.7461,207.6061,207.6673,15382.0
2020-02-05 12:15:00,237.32,237.44,237.29,237.34,14474.0,207.6586,207.7636,207.6323,207.6761,14474.0
2020-02-05 12:20:00,237.33,237.45,237.23,237.44,13146.0,207.6673,207.7723,207.5798,207.7636,13146.0
2020-02-05 12:25:00,237.44,237.45,237.21,237.21,9678.0,207.7636,207.7723,207.5623,207.5623,9678.0
2020-02-05 12:30:00,237.14,237.28,237.06,237.28,10736.0,207.5011,207.6236,207.4311,207.6236,10736.0
2020-02-05 12:35:00,237.29,237.46,237.24,237.46,5980.0,207.6323,207.7811,207.5886,207.7811,5980.0
2020-02-05 12:40:00,237.46,237.47,237.29,237.33,7079.0,207.7811,207.7898,207.6323,207.6673,7079.0
2020-02-05 12:45:00,237.33,237.37,237.29,237.33,6343.0,207.6673,207.7023,207.6323,207.6673,6343.0
2020-02-05 12:50:00,237.34,237.48,237.32,237.4,10930.0,207.6761,207.7986,207.6586,207.7286,10930.0
2020-02-05 12:55:00,237.4,237.43,237.24,237.24,13882.0,207.7286,207.7548,207.5886,207.5886,13882.0
2020-02-05 13:00:00,237.24,237.33,237.18,237.28,9209.0,207.5886,207.6673,207.5361,207.6236,9209.0
2020-02-05 13:05:00,237.28,237.43,237.24,237.33,32590.0,207.6236,207.7548,207.5886,207.6673,32590.0
2020-02-05 13:10:00,237.3,237.41,237.26,237.31,42448.0,207.6411,207.7373,207.6061,207.6498,42448.0
2020-02-05 13:15:00,237.31,237.46,237.25,237.45,14303.0,207.6498,207.7811,207.5973,207.7723,14303.0
2020-02-05 13:20:00,237.46,237.49,237.32,237.45,13651.0,207.7811,207.8073,207.6586,207.7723,13651.0
2020-02-05 13:25:00,237.46,237.66,237.44,237.66,27921.0,207.7811,207.9561,207.7636,207.9561,27921.0
2020-02-05 13:30:00,237.64,237.75,237.57,237.75,17013.0,207.9386,208.0348,207.8773,208.0348,17013.0
2020-02-05 13:35:00,237.75,237.77,237.6,237.68,13239.0,208.0348,208.0523,207.9036,207.9736,13239.0
2020-02-05 13:40:00,237.68,237.74,237.6,237.74,14671.0,207.9736,208.0261,207.9036,208.0261,14671.0
2020-02-05 13:45:00,237.74,237.94,237.71,237.81,26775.0,208.0261,208.2011,207.9998,208.0873,26775.0
2020-02-05 13:50:00,237.81,237.82,237.71,237.73,12745.0,208.0873,208.0961,207.9998,208.0173,12745.0
2020-02-05 13:55:00,237.72,237.88,237.68,237.75,16082.0,208.0086,208.1486,207.9736,208.0348,16082.0
2020-02-05 14:00:00,237.75,237.8,237.61,237.63,22475.0,208.0348,208.0786,207.9123,207.9298,22475.0
2020-02-05 14:05:00,237.58,237.68,237.49,237.58,12135.0,207.8861,207.9736,207.8073,207.8861,12135.0
2020-02-05 14:10:00,237.59,237.68,237.56,237.62,7505.0,207.8948,207.9736,207.8686,207.9211,7505.0
2020-02-05 14:15:00,237.62,237.73,237.62,237.66,10352.0,207.9211,208.0173,207.9211,207.9561,10352.0
2020-02-05 14:20:00,237.65,237.96,237.65,237.94,9916.0,207.9473,208.2186,207.9473,208.2011,9916.0
2020-02-05 14:25:00,237.96,237.99,237.87,237.92,12252.0,208.2186,208.2448,208.1398,208.1836,12252.0
2020-02-05 14:30:00,237.88,238.03,237.86,237.98,46894.0,208.1486,208.2798,208.1311,208.2361,46894.0
2020-02-05 14:35:00,237.99,238.01,237.8,237.84,12301.0,208.2448,208.2623,208.0786,208.1136,12301.0
2020-02-05 14:40:00,237.84,237.94,237.79,237.88,10935.0,208.1136,208.2011,208.0698,208.1486,10935.0
2020-02-05 14:45:00,237.86,237.9,237.75,237.81,11961.0,208.1311,208.1661,208.0348,208.0873,11961.0
2020-02-05 14:50:00,237.83,237.97,237.82,237.94,12547.0,208.1048,208.2273,208.0961,208.2011,12547.0
2020-02-05 14:55:00,237.95,237.97,237.79,237.79,23648.0,208.2098,208.2273,208.0698,208.0698,23648.0
2020-02-05 15:00:00,237.79,238.04,237.78,237.99,54815.0,208.0698,208.2886,208.0611,208.2448,54815.0
2020-02-05 15:05:00,238.0,238.04,237.89,237.9,31795.0,208.2536,208.2886,208.1573,208.1661,31795.0
2020-02-05 15:10:00,237.9,237.96,237.85,237.92,21697.0,208.1661,208.2186,208.1223,208.1836,21697.0
2020-02-05 15:15:00,237.94,238.12,237.94,238.08,26611.0,208.2011,208.3586,208.2011,208.3236,26611.0
2020-02-05 15:20:00,238.08,238.24,238.07,238.22,25126.0,208.3236,208.4636,208.3148,208.4461,25126.0
2020-02-05 15:25:00,238.23,238.3,238.16,238.24,21851.0,208.4548,208.5161,208.3936,208.4636,21851.0
2020-02-05 15:30:00,238.24,238.32,238.14,238.23,54258.0,208.4636,208.5336,208.3761,208.4548,54258.0
2020-02-05 15:35:00,238.22,238.31,237.98,237.98,54879.0,208.4461,208.5248,208.2361,208.2361,54879.0
2020-02-05 15:40:00,237.96,238.16,237.89,238.11,48080.0,208.2186,208.3936,208.1573,208.3498,48080.0
2020-02-05 15:45:00,238.12,238.23,237.93,238.12,192884.0,208.3586,208.4548,208.1923,208.3586,192884.0
2020-02-05 15:50:00,238.15,238.16,237.99,238.08,98129.0,208.3848,208.3936,208.2448,208.3236,98129.0
2020-02-05 15:55:00,238.07,238.25,237.96,238.19,155377.0,208.3148,208.4723,208.2186,208.4198,155377.0
2020-02-06 09:30:00,238.0,238.54,237.7,238.43,106697.0,208.2536,208.7261,207.9911,208.6298,106697.0
2020-02-06 09:35:00,238.36,238.6,237.87,238.08,27178.0,208.5686,208.7786,208.1398,208.3236,27178.0
2020-02-06 09:40:00,238.04,238.04,237.7,237.75,23206.0,208.2886,208.2886,207.9911,208.0348,23206.0
2020-02-06 09:45:00,237.75,237.95,237.52,237.75,18482.0,208.0348,208.2098,207.8336,208.0348,18482.0
2020-02-06 09:50:00,237.76,238.16,237.48,238.16,19641.0,208.0436,208.3936,207.7986,208.3936,19641.0
2020-02-06 09:55:00,238.05,238.62,238.0,238.59,30686.0,208.2973,208.7961,208.2536,208.7698,30686.0
2020-02-06 10:00:00,238.59,238.59,237.85,238.01,48497.0,208.7698,208.7698,208.1223,208.2623,48497.0
2020-02-06 10:05:00,238.02,238.3,237.98,238.19,9194.0,208.2711,208.5161,208.2361,208.4198,9194.0
2020-02-06 10:10:00,238.16,238.59,238.15,238.5,15864.0,208.3936,208.7698,208.3848,208.6911,15864.0
2020-02-06 10:15:00,238.55,238.55,238.05,238.17,20039.0,208.7348,208.7348,208.2973,208.4023,20039.0
2020-02-06 10:20:00,238.12,238.22,237.88,238.18,22749.0,208.3586,208.4461,208.1486,208.4111,22749.0
2020-02-06 10:25:00,238.15,238.44,238.11,238.19,14892.0,208.3848,208.6386,208.3498,208.4198,14892.0
2020-02-06 10:30:00,238.15,238.51,238.09,238.51,17234.0,208.3848,208.6998,208.3323,208.6998,17234.0
2020-02-06 10:35:00,238.51,238.53,238.3,238.39,10722.0,208.6998,208.7173,208.5161,208.5948,10722.0
2020-02-06 10:40:00,238.4,238.63,238.34,238.52,14902.0,208.6036,208.8048,208.5511,208.7086,14902.0
2020-02-06 10:45:00,238.49,238.74,238.44,238.57,11984.0,208.6823,208.9011,208.6386,208.7523,11984.0
2020-02-06 10:50:00,238.59,238.59,238.29,238.29,19126.0,208.7698,208.7698,208.5073,208.5073,19126.0
2020-02-06 10:55:00,238.29,238.66,238.25,238.65,10107.0,208.5073,208.8311,208.4723,208.8223,10107.0
2020-02-06 11:00:00,238.6,238.82,238.52,238.65,14531.0,208.7786,208.9711,208.7086,208.8223,14531.0
2020-02-06 11:05:00,238.68,238.77,238.42,238.71,13992.0,208.8486,208.9273,208.6211,208.8748,13992.0
2020-02-06 11:10:00,238.68,238.96,238.63,238.84,17311.0,208.8486,209.0936,208.8048,208.9886,17311.0
2020-02-06 11:15:00,238.81,238.89,238.56,238.71,9748.0,208.9623,209.0323,208.7436,208.8748,9748.0
2020-02-06 11:20:00,238.69,238.84,238.6,238.66,10141.0,208.8573,208.9886,208.7786,208.8311,10141.0
2020-02-06 11:25:00,238.66,238.91,238.64,238.74,14163.0,208.8311,209.0498,208.8136,208.9011,14163.0
2020-02-06 11:30:00,238.78,239.06,238.52,238.97,50652.0,208.9361,209.1811,208.7086,209.1023,50652.0
2020-02-06 11:35:00,238.96,239.22,238.85,239.13,48787.0,209.0936,209.3211,208.9973,209.2423,48787.0
2020-02-06 11:40:00,239.12,239.14,238.91,238.94,14046.0,209.2336,209.2511,209.0498,209.0761,14046.0
2020-02-06 11:45:00,238.97,239.01,238.77,238.83,9303.0,209.1023,209.1373,208.9273,208.9798,9303.0
2020-02-06 11:50:00,238.85,238.89,238.66,238.73,15149.0,208.9973,209.0323,208.8311,208.8923,15149.0
2020-02-06 11:55:00,238.8,238.87,238.74,238.86,12107.0,208.9536,209.0148,208.9011,209.0061,12107.0
2020-02-06 12:00:00,238.84,238.88,238.77,238.85,13315.0,208.9886,209.0236,208.9273,208.9973,13315.0
2020-02-06 12:05:00,238.86,239.03,238.85,239.01,10321.0,209.0061,209.1548,208.9973,209.1373,10321.0
2020-02-06 12:10:00,239.0,239.01,238.79,238.93,14479.0,209.1286,209.1373,208.9448,209.0673,14479.0
2020-02-06 12:15:00,238.93,239.09,238.93,239.06,15485.0,209.0673,209.2073,209.0673,209.1811,15485.0
2020-02-06 12:20:00,239.06,239.09,238.93,238.98,18459.0,209.1811,209.2073,209.0673,209.1111,18459.0
2020-02-06 12:25:00,238.98,239.09,238.92,239.05,15142.0,209.1111,209.2073,209.0586,209.1723,15142.0
2020-02-06 12:30:00,239.07,239.07,238.94,238.99,7752.0,209.1898,209.1898,209.0761,209.1198,7752.0
2020-02-06 12:35:00,239.0,239.01,238.67,238.71,9956.0,209.1286,209.1373,208.8398,208.8748,9956.0
2020-02-06 12:40:00,238.73,238.84,238.7,238.83,14466.0,208.8923,208.9886,208.8661,208.9798,14466.0
2020-02-06 12:45:00,238.85,238.96,238.76,238.91,16200.0,208.9973,209.0936,208.9186,209.0498,16200.0
2020-02-06 12:50:00,238.9,238.97,238.8,238.85,17071.0,209.0411,209.1023,208.9536,208.9973,17071.0
2020-02-06 12:55:00,238.82,238.89,238.75,238.78,9723.0,208.9711,209.0323,208.9098,208.9361,9723.0
2020-02-06 13:00:00,238.83,239.0,238.78,238.98,9896.0,208.9798,209.1286,208.9361,209.1111,9896.0
2020-02-06 13:05:00,239.0,239.11,238.97,239.02,17477.0,209.1286,209.2248,209.1023,209.1461,17477.0
2020-02-06 13:10:00,238.97,239.0,238.67,238.72,13577.0,209.1023,209.1286,208.8398,208.8836,13577.0
2020-02-06 13:15:00,238.78,238.97,238.74,238.97,11156.0,208.9361,209.1023,208.9011,209.1023,11156.0
2020-02-06 13:20:00,238.94,238.97,238.75,238.79,15066.0,209.0761,209.1023,208.9098,208.9448,15066.0
2020-02-06 13:25:00,238.77,238.87,238.74,238.77,10808.0,208.9273,209.0148,208.9011,208.9273,10808.0
2020-02-06 13:30:00,238.81,238.9,238.81,238.89,8653.0,208.9623,209.0411,208.9623,209.0323,8653.0
2020-02-06 13:35:00,238.88,238.94,238.78,238.83,15172.0,209.0236,209.0761,208.9361,208.9798,15172.0
2020-02-06 13:40:00,238.86,239.0,238.85,238.97,11953.0,209.0061,209.1286,208.9973,209.1023,11953.0
2020-02-06 13:45:00,238.97,239.0,238.89,238.93,23255.0,209.1023,209.1286,209.0323,209.0673,23255.0
2020-02-06 13:50:00,238.93,239.14,238.91,239.08,35818.0,209.0673,209.2511,209.0498,209.1986,35818.0
2020-02-06 13:55:00,239.06,239.07,238.98,238.99,12402.0,209.1811,209.1898,209.1111,209.1198,12402.0
2020-02-06 14:00:00,238.97,239.1,238.94,239.1,12693.0,209.1023,209.2161,209.0761,209.2161,12693.0
2020-02-06 14:05:00,239.08,239.16,239.06,239.08,13877.0,209.1986,209.2686,209.1811,209.1986,13877.0
2020-02-06 14:10:00,239.09,239.21,239.01,239.21,11627.0,209.2073,209.3123,209.1373,209.3123,11627.0
2020-02-06 14:15:00,239.19,239.3,239.06,239.13,23964.0,209.2948,209.3911,209.1811,209.2423,23964.0
2020-02-06 14:20:00,239.16,239.16,238.76,238.79,15576.0,209.2686,209.2686,208.9186,208.9448,15576.0
2020-02-06 14:25:00,238.81,239.05,238.76,239.05,16894.0,208.9623,209.1723,208.9186,209.1723,16894.0
2020-02-06 14:30:00,239.03,239.14,238.95,238.95,10109.0,209.1548,209.2511,209.0848,209.0848,10109.0
2020-02-06 14:35:00,238.95,239.17,238.9,239.15,20215.0,209.0848,209.2773,209.0411,209.2598,20215.0
2020-02-06 14:40:00,239.16,239.28,239.11,239.16,15571.0,209.2686,209.3736,209.2248,209.2686,15571.0
2020-02-06 14:45:00,239.2,239.2,239.05,239.16,17871.0,209.3036,209.3036,209.1723,209.2686,17871.0
2020-02-06 14:50:00,239.14,239.17,238.98,238.98,17684.0,209.2511,209.2773,209.1111,209.1111,17684.0
2020-02-06 14:55:00,238.96,238.98,238.85,238.88,12585.0,209.0936,209.1111,208.9973,209.0236,12585.0
2020-02-06 15:00:00,238.89,238.96,238.85,238.92,14596.0,209.0323,209.0936,208.9973,209.0586,14596.0
2020-02-06 15:05:00,238.93,239.03,238.9,239.03,9749.0,209.0673,209.1548,209.0411,209.1548,9749.0
2020-02-06 15:10:00,238.99,239.0,238.73,238.76,20057.0,209.1198,209.1286,208.8923,208.9186,20057.0
2020-02-06 15:15:00,238.76,238.81,238.71,238.78,15963.0,208.9186,208.9623,208.8748,208.9361,15963.0
2020-02-06 15:20:00,238.77,238.95,238.58,238.95,27922.0,208.9273,209.0848,208.7611,209.0848,27922.0
2020-02-06 15:25:00,238.94,239.12,238.94,238.99,18925.0,209.0761,209.2336,209.0761,209.1198,18925.0
2020-02-06 15:30:00,239.05,239.25,239.05,239.25,21096.0,209.1723,209.3473,209.1723,209.3473,21096.0
2020-02-06 15:35:00,239.26,239.32,239.21,239.23,17766.0,209.3561,209.4086,209.3123,209.3298,17766.0
2020-02-06 15:40:00,239.23,239.41,239.22,239.26,29868.0,209.3298,209.4873,209.3211,209.3561,29868.0
2020-02-06 15:45:00,239.27,239.34,239.06,239.06,29628.0,209.3648,209.4261,209.1811,209.1811,29628.0
2020-02-06 15:50:00,239.07,239.16,238.83,238.93,66597.0,209.1898,209.2686,208.9798,209.0673,66597.0
2020-02-06 15:55:00,238.92,239.3,238.86,238.93,161586.0,209.0586,209.3911,209.0061,209.0673,161586.0
2020-02-07 09:30:00,238.84,239.53,238.47,238.77,79589.0,208.9886,209.5923,208.6648,208.9273,79589.0
2020-02-07 09:35:00,238.68,239.46,238.56,239.07,29139.0,208.8486,209.5311,208.7436,209.1898,29139.0
2020-02-07 09:40:00,239.25,239.31,238.59,238.62,38340.0,209.3473,209.3998,208.7698,208.7961,38340.0
2020-02-07 09:45:00,238.54,238.97,238.44,238.86,18969.0,208.7261,209.1023,208.6386,209.0061,18969.0
2020-02-07 09:50:00,238.89,239.12,238.63,238.89,13871.0,209.0323,209.2336,208.8048,209.0323,13871.0
2020-02-07 09:55:00,238.83,238.83,237.96,238.3,22037.0,208.9798,208.9798,208.2186,208.5161,22037.0
2020-02-07 10:00:00,238.32,238.35,237.89,237.98,16071.0,208.5336,208.5598,208.1573,208.2361,16071.0
2020-02-07 10:05:00,238.0,238.45,238.0,238.19,15426.0,208.2536,208.6473,208.2536,208.4198,15426.0
2020-02-07 10:10:00,238.23,238.29,237.95,238.16,21018.0,208.4548,208.5073,208.2098,208.3936,21018.0
2020-02-07 10:15:00,238.1,238.31,237.82,238.06,19195.0,208.3411,208.5248,208.0961,208.3061,19195.0
2020-02-07 10:20:00,238.06,238.37,238.02,238.16,10682.0,208.3061,208.5773,208.2711,208.3936,10682.0
2020-02-07 10:25:00,238.2,238.38,237.9,238.16,15465.0,208.4286,208.5861,208.1661,208.3936,15465.0
2020-02-07 10:30:00,238.2,238.38,237.86,237.9,18660.0,208.4286,208.5861,208.1311,208.1661,18660.0
2020-02-07 10:35:00,237.93,237.97,237.61,237.61,19102.0,208.1923,208.2273,207.9123,207.9123,19102.0
2020-02-07 10:40:00,237.6,237.99,237.56,237.83,18072.0,207.9036,208.2448,207.8686,208.1048,18072.0
2020-02-07 10:45:00,237.76,237.91,237.56,237.75,17555.0,208.0436,208.1748,207.8686,208.0348,17555.0
2020-02-07 10:50:00,237.85,237.9,237.59,237.87,6763.0,208.1223,208.1661,207.8948,208.1398,6763.0
2020-02-07 10:55:00,237.83,238.18,237.82,237.94,12824.0,208.1048,208.4111,208.0961,208.2011,12824.0
2020-02-07 11:00:00,237.93,238.19,237.73,237.83,11995.0,208.1923,208.4198,208.0173,208.1048,11995.0
2020-02-07 11:05:00,237.83,238.05,237.68,237.74,9916.0,208.1048,208.2973,207.9736,208.0261,9916.0
2020-02-07 11:10:00,237.78,237.93,237.61,237.91,8062.0,208.0611,208.1923,207.9123,208.1748,8062.0
2020-02-07 11:15:00,237.93,238.03,237.77,238.0,5872.0,208.1923,208.2798,208.0523,208.2536,5872.0
2020-02-07 11:20:00,238.03,238.23,238.03,238.19,9936.0,208.2798,208.4548,208.2798,208.4198,9936.0
2020-02-07 11:25:00,238.17,238.27,238.09,238.27,10639.0,208.4023,208.4898,208.3323,208.4898,10639.0
2020-02-07 11:30:00,238.28,238.68,238.22,238.22,28302.0,208.4986,208.8486,208.4461,208.4461,28302.0
2020-02-07 11:35:00,238.21,238.23,237.99,237.99,13697.0,208.4373,208.4548,208.2448,208.2448,13697.0
2020-02-07 11:40:00,238.04,238.07,237.81,237.85,7522.0,208.2886,208.3148,208.0873,208.1223,7522.0
2020-02-07 11:45:00,237.86,237.91,237.51,237.64,12365.0,208.1311,208.1748,207.8248,207.9386,12365.0
2020-02-07 11:50:00,237.8,238.04,237.65,237.9,8935.0,208.0786,208.2886,207.9473,208.1661,8935.0
2020-02-07 11:55:00,237.91,238.16,237.91,238.16,6675.0,208.1748,208.3936,208.1748,208.3936,6675.0
2020-02-07 12:00:00,238.11,238.22,238.03,238.15,10518.0,208.3498,208.4461,208.2798,208.3848,10518.0
2020-02-07 12:05:00,238.13,238.33,238.12,238.12,11993.0,208.3673,208.5423,208.3586,208.3586,11993.0
2020-02-07 12:10:00,238.17,238.2,238.09,238.15,6892.0,208.4023,208.4286,208.3323,208.3848,6892.0
2020-02-07 12:15:00,238.26,238.3,238.16,238.22,8258.0,208.4811,208.5161,208.3936,208.4461,8258.0
2020-02-07 12:20:00,238.2,238.42,238.15,238.16,10778.0,208.4286,208.6211,208.3848,208.3936,10778.0
2020-02-07 12:25:00,238.14,238.21,237.97,238.18,10230.0,208.3761,208.4373,208.2273,208.4111,10230.0
2020-02-07 12:30:00,238.14,238.14,237.87,237.91,5281.0,208.3761,208.3761,208.1398,208.1748,5281.0
2020-02-07 12:35:00,237.89,238.03,237.72,237.77,11356.0,208.1573,208.2798,208.0086,208.0523,11356.0
2020-02-07 12:40:00,237.77,237.88,237.73,237.75,6361.0,208.0523,208.1486,208.0173,208.0348,6361.0
2020-02-07 12:45:00,237.73,237.81,237.62,237.74,3307.0,208.0173,208.0873,207.9211,208.0261,3307.0
2020-02-07 12:50:00,237.77,237.79,237.6,237.63,9742.0,208.0523,208.0698,207.9036,207.9298,9742.0
2020-02-07 12:55:00,237.63,237.85,237.5,237.65,34042.0,207.9298,208.1223,207.8161,207.9473,34042.0
2020-02-07 13:00:00,237.67,237.88,237.59,237.88,14186.0,207.9648,208.1486,207.8948,208.1486,14186.0
2020-02-07 13:05:00,237.92,237.96,237.73,237.8,8359.0,208.1836,208.2186,208.0173,208.0786,8359.0
2020-02-07 13:10:00,237.79,237.8,237.55,237.59,18922.0,208.0698,208.0786,207.8598,207.8948,18922.0
2020-02-07 13:15:00,237.54,237.58,237.35,237.39,11043.0,207.8511,207.8861,207.6848,207.7198,11043.0
2020-02-07 13:20:00,237.4,237.53,237.37,237.48,9303.0,207.7286,207.8423,207.7023,207.7986,9303.0
2020-02-07 13:25:00,237.46,237.51,237.39,237.44,9935.0,207.7811,207.8248,207.7198,207.7636,9935.0
2020-02-07 13:30:00,237.43,237.51,237.16,237.31,21936.0,207.7548,207.8248,207.5186,207.6498,21936.0
2020-02-07 13:35:00,237.31,237.51,237.12,237.12,8059.0,207.6498,207.8248,207.4836,207.4836,8059.0
2020-02-07 13:40:00,237.15,237.28,237.06,237.24,7075.0,207.5098,207.6236,207.4311,207.5886,7075.0
2020-02-07 13:45:00,237.22,237.22,237.03,237.03,6771.0,207.5711,207.5711,207.4048,207.4048,6771.0
2020-02-07 13:50:00,237.04,237.08,236.88,236.95,16526.0,207.4136,207.4486,207.2736,207.3348,16526.0
2020-02-07 13:55:00,236.98,236.99,236.8,236.91,10861.0,207.3611,207.3698,207.2036,207.2998,10861.0
2020-02-07 14:00:00,236.95,236.99,236.52,236.52,15249.0,207.3348,207.3698,206.9586,206.9586,15249.0
2020-02-07 14:05:00,236.56,236.72,236.53,236.58,15440.0,206.9936,207.1336,206.9673,207.0111,15440.0
2020-02-07 14:10:00,236.59,236.8,236.58,236.74,13716.0,207.0198,207.2036,207.0111,207.1511,13716.0
2020-02-07 14:15:00,236.76,237.01,236.73,236.89,11716.0,207.1686,207.3873,207.1423,207.2823,11716.0
2020-02-07 14:20:00,236.82,236.98,236.76,236.92,8720.0,207.2211,207.3611,207.1686,207.3086,8720.0
2020-02-07 14:25:00,236.85,237.14,236.85,237.08,8408.0,207.2473,207.5011,207.2473,207.4486,8408.0
2020-02-07 14:30:00,237.15,237.35,237.12,237.28,8368.0,207.5098,207.6848,207.4836,207.6236,8368.0
2020-02-07 14:35:00,237.31,237.31,237.06,237.06,11140.0,207.6498,207.6498,207.4311,207.4311,11140.0
2020-02-07 14:40:00,237.06,237.33,236.96,237.25,5884.0,207.4311,207.6673,207.3436,207.5973,5884.0
2020-02-07 14:45:00,237.24,237.27,236.95,237.06,12533.0,207.5886,207.6148,207.3348,207.4311,12533.0
2020-02-07 14:50:00,237.05,237.1,236.87,237.1,11514.0,207.4223,207.4661,207.2648,207.4661,11514.0
2020-02-07 14:55:00,237.08,237.34,236.91,237.22,7555.0,207.4486,207.6761,207.2998,207.5711,7555.0
2020-02-07 15:00:00,237.24,237.52,237.24,237.34,9003.0,207.5886,207.8336,207.5886,207.6761,9003.0
2020-02-07 15:05:00,237.29,237.5,237.29,237.44,10813.0,207.6323,207.8161,207.6323,207.7636,10813.0
2020-02-07 15:10:00,237.41,237.53,237.31,237.42,14553.0,207.7373,207.8423,207.6498,207.7461,14553.0
2020-02-07 15:15:00,237.39,237.52,237.33,237.47,9572.0,207.7198,207.8336,207.6673,207.7898,9572.0
2020-02-07 15:20:00,237.44,237.5,237.36,237.5,5390.0,207.7636,207.8161,207.6936,207.8161,5390.0
2020-02-07 15:25:00,237.45,237.53,237.35,237.35,10576.0,207.7723,207.8423,207.6848,207.6848,10576.0
2020-02-07 15:30:00,237.33,237.52,237.31,237.47,16928.0,207.6673,207.8336,207.6498,207.7898,16928.0
2020-02-07 15:35:00,237.5,237.58,237.4,237.51,19526.0,207.8161,207.8861,207.7286,207.8248,19526.0
2020-02-07 15:40:00,237.48,237.6,237.41,237.56,21329.0,207.7986,207.9036,207.7373,207.8686,21329.0
2020-02-07 15:45:00,237.58,237.63,237.33,237.33,23550.0,207.8861,207.9298,207.6673,207.6673,23550.0
2020-02-07 15:50:00,237.4,237.64,236.87,236.89,70995.0,207.7286,207.9386,207.2648,207.2823,70995.0
2020-02-07 15:55:00,236.91,237.46,236.84,237.35,131117.0,207.2998,207.7811,207.2386,207.6848,131117.0
2020-02-10 09:30:00,236.6,237.0,236.18,236.86,84240.0,207.0286,207.3786,206.661,207.2561,84240.0
2020-02-10 09:35:00,236.79,237.81,236.79,237.57,31857.0,207.1948,208.0873,207.1948,207.8773,31857.0
2020-02-10 09:40:00,237.57,238.23,237.57,238.05,21426.0,207.8773,208.4548,207.8773,208.2973,21426.0
2020-02-10 09:45:00,238.13,238.13,237.42,237.69,20558.0,208.3673,208.3673,207.7461,207.9823,20558.0
2020-02-10 09:50:00,237.72,237.72,237.24,237.69,23932.0,208.0086,208.0086,207.5886,207.9823,23932.0
2020-02-10 09:55:00,237.69,237.74,237.4,237.74,13613.0,207.9823,208.0261,207.7286,208.0261,13613.0
2020-02-10 10:00:00,237.79,238.14,237.78,238.1,18528.0,208.0698,208.3761,208.0611,208.3411,18528.0
2020-02-10 10:05:00,238.08,238.45,238.07,238.45,18706.0,208.3236,208.6473,208.3148,208.6473,18706.0
2020-02-10 10:10:00,238.44,238.56,238.21,238.21,19996.0,208.6386,208.7436,208.4373,208.4373,19996.0
2020-02-10 10:15:00,238.22,238.27,237.95,238.0,15655.0,208.4461,208.4898,208.2098,208.2536,15655.0
2020-02-10 10:20:00,238.01,238.27,237.93,238.24,10826.0,208.2623,208.4898,208.1923,208.4636,10826.0
2020-02-10 10:25:00,238.27,238.34,238.18,238.27,9856.0,208.4898,208.5511,208.4111,208.4898,9856.0
2020-02-10 10:30:00,238.29,238.45,238.19,238.39,12201.0,208.5073,208.6473,208.4198,208.5948,12201.0
2020-02-10 10:35:00,238.39,238.45,238.23,238.4,14062.0,208.5948,208.6473,208.4548,208.6036,14062.0
2020-02-10 10:40:00,238.41,238.45,238.22,238.38,7453.0,208.6123,208.6473,208.4461,208.5861,7453.0
2020-02-10 10:45:00,238.39,238.42,238.22,238.22,14605.0,208.5948,208.6211,208.4461,208.4461,14605.0
2020-02-10 10:50:00,238.21,238.44,238.09,238.41,14902.0,208.4373,208.6386,208.3323,208.6123,14902.0
2020-02-10 10:55:00,238.34,238.36,238.11,238.11,16344.0,208.5511,208.5686,208.3498,208.3498,16344.0
2020-02-10 11:00:00,238.1,238.25,237.95,238.24,21139.0,208.3411,208.4723,208.2098,208.4636,21139.0
2020-02-10 11:05:00,238.27,238.31,238.14,238.19,16172.0,208.4898,208.5248,208.3761,208.4198,16172.0
2020-02-10 11:10:00,238.16,238.24,238.02,238.24,5957.0,208.3936,208.4636,208.2711,208.4636,5957.0
2020-02-10 11:15:00,238.26,238.38,238.24,238.28,42677.0,208.4811,208.5861,208.4636,208.4986,42677.0
2020-02-10 11:20:00,238.28,238.43,238.26,238.43,11048.0,208.4986,208.6298,208.4811,208.6298,11048.0
2020-02-10 11:25:00,238.46,238.76,238.29,238.32,20008.0,208.6561,208.9186,208.5073,208.5336,20008.0
2020-02-10 11:30:00,238.42,238.78,238.42,238.66,26755.0,208.6211,208.9361,208.6211,208.8311,26755.0
2020-02-10 11:35:00,238.62,238.71,238.45,238.64,15510.0,208.7961,208.8748,208.6473,208.8136,15510.0
2020-02-10 11:40:00,238.62,238.68,238.52,238.54,8228.0,208.7961,208.8486,208.7086,208.7261,8228.0
2020-02-10 11:45:00,238.55,238.91,238.54,238.74,10685.0,208.7348,209.0498,208.7261,208.9011,10685.0
2020-02-10 11:50:00,238.73,238.74,238.58,238.67,11328.0,208.8923,208.9011,208.7611,208.8398,11328.0
2020-02-10 11:55:00,238.63,238.68,238.43,238.62,9687.0,208.8048,208.8486,208.6298,208.7961,9687.0
2020-02-10 12:00:00,238.6,238.6,238.4,238.43,14521.0,208.7786,208.7786,208.6036,208.6298,14521.0
2020-02-10 12:05:00,238.43,238.52,238.3,238.52,10204.0,208.6298,208.7086,208.5161,208.7086,10204.0
2020-02-10 12:10:00,238.5,238.6,238.45,238.53,12005.0,208.6911,208.7786,208.6473,208.7173,12005.0
2020-02-10 12:15:00,238.51,238.51,238.23,238.38,11346.0,208.6998,208.6998,208.4548,208.5861,11346.0
2020-02-10 12:20:00,238.34,238.43,238.31,238.35,11685.0,208.5511,208.6298,208.5248,208.5598,11685.0
2020-02-10 12:25:00,238.35,238.51,238.35,238.46,10368.0,208.5598,208.6998,208.5598,208.6561,10368.0
2020-02-10 12:30:00,238.49,238.52,238.4,238.41,12779.0,208.6823,208.7086,208.6036,208.6123,12779.0
2020-02-10 12:35:00,238.39,238.45,238.28,238.45,10059.0,208.5948,208.6473,208.4986,208.6473,10059.0
2020-02-10 12:40:00,238.5,238.65,238.45,238.58,14547.0,208.6911,208.8223,208.6473,208.7611,14547.0
2020-02-10 12:45:00,238.62,238.72,238.57,238.61,6111.0,208.7961,208.8836,208.7523,208.7873,6111.0
2020-02-10 12:50:00,238.58,238.6,238.45,238.54,7368.0,208.7611,208.7786,208.6473,208.7261,7368.0
2020-02-10 12:55:00,238.57,238.73,238.56,238.67,8507.0,208.7523,208.8923,208.7436,208.8398,8507.0
2020-02-10 13:00:00,238.69,238.76,238.67,238.75,9183.0,208.8573,208.9186,208.8398,208.9098,9183.0
2020-02-10 13:05:00,238.75,238.83,238.72,238.79,7594.0,208.9098,208.9798,208.8836,208.9448,7594.0
2020-02-10 13:10:00,238.82,238.9,238.82,238.89,12507.0,208.9711,209.0411,208.9711,209.0323,12507.0
2020-02-10 13:15:00,238.9,239.24,238.89,239.22,27369.0,209.0411,209.3386,209.0323,209.3211,27369.0
2020-02-10 13:20:00,239.23,239.29,239.15,239.27,11067.0,209.3298,209.3823,209.2598,209.3648,11067.0
2020-02-10 13:25:00,239.26,239.29,239.11,239.17,11507.0,209.3561,209.3823,209.2248,209.2773,11507.0
2020-02-10 13:30:00,239.19,239.34,239.19,239.27,12091.0,209.2948,209.4261,209.2948,209.3648,12091.0
2020-02-10 13:35:00,239.27,239.27,239.17,239.24,6697.0,209.3648,209.3648,209.2773,209.3386,6697.0
2020-02-10 13:40:00,239.24,239.32,239.14,239.21,11423.0,209.3386,209.4086,209.2511,209.3123,11423.0
2020-02-10 13:45:00,239.23,239.34,239.14,239.3,11241.0,209.3298,209.4261,209.2511,209.3911,11241.0
2020-02-10 13:50:00,239.3,239.39,239.16,239.35,13621.0,209.3911,209.4698,209.2686,209.4348,13621.0
2020-02-10 13:55:00,239.37,239.49,239.34,239.42,10703.0,209.4523,209.5573,209.4261,209.4961,10703.0
2020-02-10 14:00:00,239.42,239.44,239.3,239.41,12338.0,209.4961,209.5136,209.3911,209.4873,12338.0
2020-02-10 14:05:00,239.38,239.5,239.35,239.4,12174.0,209.4611,209.5661,209.4348,209.4786,12174.0
2020-02-10 14:10:00,239.41,239.66,239.41,239.58,16261.0,209.4873,209.7061,209.4873,209.6361,16261.0
2020-02-10 14:15:00,239.59,239.7,239.57,239.67,21317.0,209.6448,209.7411,209.6273,209.7148,21317.0
2020-02-10 14:20:00,239.7,239.73,239.63,239.65,9778.0,209.7411,209.7673,209.6798,209.6973,9778.0
2020-02-10 14:25:00,239.64,239.65,239.53,239.53,8659.0,209.6886,209.6973,209.5923,209.5923,8659.0
2020-02-10 14:30:00,239.55,239.72,239.49,239.71,10831.0,209.6098,209.7586,209.5573,209.7498,10831.0
2020-02-10 14:35:00,239.7,239.71,239.61,239.67,13732.0,209.7411,209.7498,209.6623,209.7148,13732.0
2020-02-10 14:40:00,239.67,239.73,239.5,239.51,15777.0,209.7148,209.7673,209.5661,209.5748,15777.0
2020-02-10 14:45:00,239.49,239.71,239.49,239.69,14247.0,209.5573,209.7498,209.5573,209.7323,14247.0
2020-02-10 14:50:00,239.7,239.86,239.68,239.85,11543.0,209.7411,209.8811,209.7236,209.8724,11543.0
2020-02-10 14:55:00,239.85,239.9,239.77,239.88,20662.0,209.8724,209.9161,209.8023,209.8986,20662.0
2020-02-10 15:00:00,239.86,239.91,239.76,239.86,17009.0,209.8811,209.9249,209.7936,209.8811,17009.0
2020-02-10 15:05:00,239.88,239.89,239.77,239.85,18381.0,209.8986,209.9074,209.8023,209.8724,18381.0
2020-02-10 15:10:00,239.84,239.97,239.8,239.92,20376.0,209.8636,209.9774,209.8286,209.9336,20376.0
2020-02-10 15:15:00,239.93,239.97,239.86,239.88,17919.0,209.9424,209.9774,209.8811,209.8986,17919.0
2020-02-10 15:20:00,239.87,240.0,239.87,239.97,14097.0,209.8899,210.0036,209.8899,209.9774,14097.0
2020-02-10 15:25:00,239.98,240.35,239.96,240.32,109009.0,209.9861,210.3099,209.9686,210.2836,109009.0
2020-02-10 15:30:00,240.32,240.32,239.84,239.94,31337.0,210.2836,210.2836,209.8636,209.9511,31337.0
2020-02-10 15:35:00,239.94,239.96,239.82,239.93,24469.0,209.9511,209.9686,209.8461,209.9424,24469.0
2020-02-10 15:40:00,239.91,239.97,239.84,239.93,23332.0,209.9249,209.9774,209.8636,209.9424,23332.0
2020-02-10 15:45:00,239.96,239.98,239.86,239.87,45175.0,209.9686,209.9861,209.8811,209.8899,45175.0
2020-02-10 15:50:00,239.87,240.33,239.82,240.28,62589.0,209.8899,210.2924,209.8461,210.2486,62589.0
2020-02-10 15:55:00,240.3,240.61,240.22,240.61,161551.0,210.2661,210.5374,210.1961,210.5374,161551.0
2020-02-11 09:30:00,240.61,240.85,240.21,240.21,104564.0,210.5374,210.7474,210.1874,210.1874,104564.0
2020-02-11 09:35:00,240.25,241.13,240.2,241.05,42046.0,210.2224,210.9924,210.1786,210.9224,42046.0
2020-02-11 09:40:00,241.06,241.48,240.84,241.15,50693.0,210.9311,211.2986,210.7386,211.0099,50693.0
2020-02-11 09:45:00,241.15,241.45,241.06,241.4,45598.0,211.0099,211.2724,210.9311,211.2286,45598.0
2020-02-11 09:50:00,241.4,241.43,240.94,241.4,34324.0,211.2286,211.2549,210.8261,211.2286,34324.0
2020-02-11 09:55:00,241.44,241.62,241.33,241.33,20691.0,211.2636,211.4211,211.1674,211.1674,20691.0
2020-02-11 10:00:00,241.44,242.21,241.42,242.16,26966.0,211.2636,211.9374,211.2461,211.8936,26966.0
2020-02-11 10:05:00,242.16,242.23,241.86,242.14,19960.0,211.8936,211.9549,211.6311,211.8761,19960.0
2020-02-11 10:10:00,242.15,242.16,241.57,241.76,22967.0,211.8849,211.8936,211.3774,211.5436,22967.0
2020-02-11 10:15:00,241.79,242.29,241.74,242.14,26638.0,211.5699,212.0074,211.5261,211.8761,26638.0
2020-02-11 10:20:00,242.21,242.45,242.21,242.27,24846.0,211.9374,212.1474,211.9374,211.9899,24846.0
2020-02-11 10:25:00,242.3,242.34,242.01,242.01,23678.0,212.0161,212.0511,211.7624,211.7624,23678.0
2020-02-11 10:30:00,242.0,242.16,241.86,241.95,12798.0,211.7536,211.8936,211.6311,211.7099,12798.0
2020-02-11 10:35:00,241.93,241.96,241.57,241.73,22677.0,211.6924,211.7186,211.3774,211.5174,22677.0
2020-02-11 10:40:00,241.72,242.04,241.72,241.83,14035.0,211.5086,211.7886,211.5086,211.6049,14035.0
2020-02-11 10:45:00,241.78,241.86,241.6,241.77,25653.0,211.5611,211.6311,211.4036,211.5524,25653.0
2020-02-11 10:50:00,241.78,241.78,241.52,241.62,9689.0,211.5611,211.5611,211.3336,211.4211,9689.0
2020-02-11 10:55:00,241.62,241.66,241.3,241.4,17424.0,211.4211,211.4561,211.1411,211.2286,17424.0
2020-02-11 11:00:00,241.43,241.63,241.08,241.14,19186.0,211.2549,211.4299,210.9486,211.0011,19186.0
2020-02-11 11:05:00,241.09,241.16,240.96,240.99,32694.0,210.9574,211.0186,210.8436,210.8699,32694.0
2020-02-11 11:10:00,241.0,241.22,240.89,241.18,23365.0,210.8786,211.0711,210.7824,211.0361,23365.0
2020-02-11 11:15:00,241.2,241.44,241.15,241.42,15996.0,211.0536,211.2636,211.0099,211.2461,15996.0
2020-02-11 11:20:00,241.43,241.46,241.28,241.38,10438.0,211.2549,211.2811,211.1236,211.2111,10438.0
2020-02-11 11:25:00,241.39,241.39,241.19,241.32,11515.0,211.2199,211.2199,211.0449,211.1586,11515.0
2020-02-11 11:30:00,241.34,241.49,241.16,241.26,21124.0,211.1761,211.3074,211.0186,211.1061,21124.0
2020-02-11 11:35:00,241.23,241.45,241.22,241.41,15625.0,211.0799,211.2724,211.0711,211.2374,15625.0
2020-02-11 11:40:00,241.41,241.76,241.31,241.72,20762.0,211.2374,211.5436,211.1499,211.5086,20762.0
2020-02-11 11:45:00,241.68,241.82,241.64,241.68,15536.0,211.4736,211.5961,211.4386,211.4736,15536.0
2020-02-11 11:50:00,241.68,241.8,241.53,241.67,20011.0,211.4736,211.5786,211.3424,211.4649,20011.0
2020-02-11 11:55:00,241.74,241.75,241.56,241.74,12354.0,211.5261,211.5349,211.3686,211.5261,12354.0
2020-02-11 12:00:00,241.76,241.79,241.57,241.67,14329.0,211.5436,211.5699,211.3774,211.4649,14329.0
2020-02-11 12:05:00,241.67,241.7,241.49,241.51,15048.0,211.4649,211.4911,211.3074,211.3249,15048.0
2020-02-11 12:10:00,241.52,241.65,241.5,241.59,8656.0,211.3336,211.4474,211.3161,211.3949,8656.0
2020-02-11 12:15:00,241.61,241.82,241.61,241.66,21262.0,211.4124,211.5961,211.4124,211.4561,21262.0
2020-02-11 12:20:00,241.63,241.68,241.56,241.6,8576.0,211.4299,211.4736,211.3686,211.4036,8576.0
2020-02-11 12:25:00,241.63,241.71,241.57,241.6,10874.0,211.4299,211.4999,211.3774,211.4036,10874.0
2020-02-11 12:30:00,241.64,241.92,241.62,241.84,13192.0,211.4386,211.6836,211.4211,211.6136,13192.0
2020-02-11 12:35:00,241.86,241.93,241.78,241.83,11101.0,211.6311,211.6924,211.5611,211.6049,11101.0
2020-02-11 12:40:00,241.84,241.88,241.74,241.81,7717.0,211.6136,211.6486,211.5261,211.5874,7717.0
2020-02-11 12:45:00,241.83,241.87,241.74,241.83,10065.0,211.6049,211.6399,211.5261,211.6049,10065.0
2020-02-11 12:50:00,241.83,241.93,241.81,241.92,8409.0,211.6049,211.6924,211.5874,211.6836,8409.0
2020-02-11 12:55:00,241.93,242.07,241.9,242.0,14637.0,211.6924,211.8149,211.6661,211.7536,14637.0
2020-02-11 13:00:00,241.99,242.25,241.99,242.25,10927.0,211.7449,211.9724,211.7449,211.9724,10927.0
2020-02-11 13:05:00,242.27,242.35,242.16,242.31,11035.0,211.9899,212.0599,211.8936,212.0249,11035.0
2020-02-11 13:10:00,242.24,242.34,242.18,242.28,5383.0,211.9636,212.0511,211.9111,211.9986,5383.0
2020-02-11 13:15:00,242.28,242.31,242.09,242.25,6571.0,211.9986,212.0249,211.8324,211.9724,6571.0
2020-02-11 13:20:00,242.26,242.3,242.11,242.27,8718.0,211.9811,212.0161,211.8499,211.9899,8718.0
2020-02-11 13:25:00,242.26,242.38,242.18,242.27,9264.0,211.9811,212.0861,211.9111,211.9899,9264.0
2020-02-11 13:30:00,242.27,242.38,242.21,242.23,7003.0,211.9899,212.0861,211.9374,211.9549,7003.0
2020-02-11 13:35:00,242.25,242.3,242.05,242.07,12101.0,211.9724,212.0161,211.7974,211.8149,12101.0
2020-02-11 13:40:00,242.09,242.21,241.92,241.92,14249.0,211.8324,211.9374,211.6836,211.6836,14249.0
2020-02-11 13:45:00,241.9,242.06,241.85,241.86,14542.0,211.6661,211.8061,211.6224,211.6311,14542.0
2020-02-11 13:50:00,241.83,241.83,241.54,241.57,14481.0,211.6049,211.6049,211.3511,211.3774,14481.0
2020-02-11 13:55:00,241.59,241.75,241.57,241.69,7845.0,211.3949,211.5349,211.3774,211.4824,7845.0
2020-02-11 14:00:00,241.72,241.77,241.64,241.69,13385.0,211.5086,211.5524,211.4386,211.4824,13385.0
2020-02-11 14:05:00,241.64,241.78,241.63,241.76,22828.0,211.4386,211.5611,211.4299,211.5436,22828.0
2020-02-11 14:10:00,241.75,241.98,241.75,241.88,23254.0,211.5349,211.7361,211.5349,211.6486,23254.0
2020-02-11 14:15:00,241.86,241.95,241.76,241.84,21263.0,211.6311,211.7099,211.5436,211.6136,21263.0
2020-02-11 14:20:00,241.85,242.01,241.83,241.97,13223.0,211.6224,211.7624,211.6049,211.7274,13223.0
2020-02-11 14:25:00,241.98,242.17,241.95,242.09,12978.0,211.7361,211.9024,211.7099,211.8324,12978.0
2020-02-11 14:30:00,242.08,242.21,242.04,242.13,8275.0,211.8236,211.9374,211.7886,211.8674,8275.0
2020-02-11 14:35:00,242.13,242.3,242.13,242.19,9355.0,211.8674,212.0161,211.8674,211.9199,9355.0
2020-02-11 14:40:00,242.18,242.23,242.07,242.16,14243.0,211.9111,211.9549,211.8149,211.8936,14243.0
2020-02-11 14:45:00,242.16,242.17,241.94,242.05,12459.0,211.8936,211.9024,211.7011,211.7974,12459.0
2020-02-11 14:50:00,241.99,242.04,241.85,241.91,13722.0,211.7449,211.7886,211.6224,211.6749,13722.0
2020-02-11 14:55:00,241.91,241.91,241.43,241.43,13479.0,211.6749,211.6749,211.2549,211.2549,13479.0
2020-02-11 15:00:00,241.5,241.56,241.26,241.26,18873.0,211.3161,211.3686,211.1061,211.1061,18873.0
2020-02-11 15:05:00,241.32,241.41,241.16,241.2,25020.0,211.1586,211.2374,211.0186,211.0536,25020.0
2020-02-11 15:10:00,241.2,241.29,241.12,241.14,25378.0,211.0536,211.1324,210.9836,211.0011,25378.0
2020-02-11 15:15:00,241.11,241.28,241.01,241.12,16847.0,210.9749,211.1236,210.8874,210.9836,16847.0
2020-02-11 15:20:00,241.13,241.26,241.04,241.19,15534.0,210.9924,211.1061,210.9136,211.0449,15534.0
2020-02-11 15:25:00,241.19,241.42,241.14,241.38,20830.0,211.0449,211.2461,211.0011,211.2111,20830.0
2020-02-11 15:30:00,241.41,241.78,241.41,241.58,27781.0,211.2374,211.5611,211.2374,211.3861,27781.0
2020-02-11 15:35:00,241.61,241.86,241.57,241.75,22364.0,211.4124,211.6311,211.3774,211.5349,22364.0
2020-02-11 15:40:00,241.73,241.93,241.72,241.89,23686.0,211.5174,211.6924,211.5086,211.6574,23686.0
2020-02-11 15:45:00,241.9,241.93,241.47,241.47,38793.0,211.6661,211.6924,211.2899,211.2899,38793.0
2020-02-11 15:50:00,241.5,241.94,241.45,241.79,72244.0,211.3161,211.7011,211.2724,211.5699,72244.0
2020-02-11 15:55:00,241.77,241.84,241.32,241.64,140583.0,211.5524,211.6136,211.1586,211.4386,140583.0
2020-02-12 09:30:00,242.13,242.31,241.33,241.78,102837.0,211.8674,212.0249,211.1674,211.5611,102837.0
2020-02-12 09:35:00,241.75,241.95,241.55,241.87,31666.0,211.5349,211.7099,211.3599,211.6399,31666.0
2020-02-12 09:40:00,241.9,242.18,241.67,241.7,27502.0,211.6661,211.9111,211.4649,211.4911,27502.0
2020-02-12 09:45:00,241.75,242.13,241.69,241.81,36233.0,211.5349,211.8674,211.4824,211.5874,36233.0
2020-02-12 09:50:00,241.75,241.76,241.14,241.2,35913.0,211.5349,211.5436,211.0011,211.0536,35913.0
2020-02-12 09:55:00,241.13,241.41,241.01,241.19,32551.0,210.9924,211.2374,210.8874,211.0449,32551.0
2020-02-12 10:00:00,241.2,241.67,240.94,240.97,33873.0,211.0536,211.4649,210.8261,210.8524,33873.0
2020-02-12 10:05:00,240.93,241.05,240.65,240.99,32478.0,210.8174,210.9224,210.5724,210.8699,32478.0
2020-02-12 10:10:00,240.95,240.97,240.73,240.92,32642.0,210.8349,210.8524,210.6424,210.8086,32642.0
2020-02-12 10:15:00,240.89,240.96,240.48,240.57,24477.0,210.7824,210.8436,210.4236,210.5024,24477.0
2020-02-12 10:20:00,240.6,240.67,240.27,240.39,41054.0,210.5286,210.5899,210.2399,210.3449,41054.0
2020-02-12 10:25:00,240.32,240.45,240.06,240.23,73690.0,210.2836,210.3974,210.0561,210.2049,73690.0
2020-02-12 10:30:00,240.24,240.51,240.07,240.26,52959.0,210.2136,210.4499,210.0649,210.2311,52959.0
2020-02-12 10:35:00,240.27,240.36,239.94,240.1,38164.0,210.2399,210.3186,209.9511,210.0911,38164.0
2020-02-12 10:40:00,240.08,240.17,239.91,239.93,26027.0,210.0736,210.1524,209.9249,209.9424,26027.0
2020-02-12 10:45:00,239.92,239.95,238.84,239.07,112794.0,209.9336,209.9599,208.9886,209.1898,112794.0
2020-02-12 10:50:00,239.07,239.85,239.07,239.84,33896.0,209.1898,209.8724,209.1898,209.8636,33896.0
2020-02-12 10:55:00,239.87,240.02,239.35,239.39,24313.0,209.8899,210.0211,209.4348,209.4698,24313.0
2020-02-12 11:00:00,239.38,239.86,239.37,239.81,19720.0,209.4611,209.8811,209.4523,209.8373,19720.0
2020-02-12 11:05:00,239.84,239.98,239.68,239.93,21288.0,209.8636,209.9861,209.7236,209.9424,21288.0
2020-02-12 11:10:00,239.94,240.06,239.46,239.52,26805.0,209.9511,210.0561,209.5311,209.5836,26805.0
2020-02-12 11:15:00,239.48,239.74,239.43,239.74,23061.0,209.5486,209.7761,209.5048,209.7761,23061.0
2020-02-12 11:20:00,239.72,239.73,239.47,239.64,29870.0,209.7586,209.7673,209.5398,209.6886,29870.0
2020-02-12 11:25:00,239.61,239.82,239.53,239.76,24898.0,209.6623,209.8461,209.5923,209.7936,24898.0
2020-02-12 11:30:00,239.77,239.95,239.56,239.73,35935.0,209.8023,209.9599,209.6186,209.7673,35935.0
2020-02-12 11:35:00,239.74,239.93,239.65,239.71,14111.0,209.7761,209.9424,209.6973,209.7498,14111.0
2020-02-12 11:40:00,239.7,239.74,239.3,239.43,29737.0,209.7411,209.7761,209.3911,209.5048,29737.0
2020-02-12 11:45:00,239.44,239.77,239.32,239.6,15137.0,209.5136,209.8023,209.4086,209.6536,15137.0
2020-02-12 11:50:00,239.64,239.9,239.58,239.89,12161.0,209.6886,209.9161,209.6361,209.9074,12161.0
2020-02-12 11:55:00,239.89,240.08,239.85,240.07,16803.0,209.9074,210.0736,209.8724,210.0649,16803.0
2020-02-12 12:00:00,240.08,240.82,240.08,240.81,29240.0,210.0736,210.7211,210.0736,210.7124,29240.0
2020-02-12 12:05:00,240.86,240.93,240.6,240.75,30057.0,210.7561,210.8174,210.5286,210.6599,30057.0
2020-02-12 12:10:00,240.78,240.79,240.56,240.63,12709.0,210.6861,210.6949,210.4936,210.5549,12709.0
2020-02-12 12:15:00,240.64,240.75,240.58,240.75,17165.0,210.5636,210.6599,210.5111,210.6599,17165.0
2020-02-12 12:20:00,240.75,240.77,240.6,240.65,11043.0,210.6599,210.6774,210.5286,210.5724,11043.0
2020-02-12 12:25:00,240.65,240.87,240.64,240.79,11182.0,210.5724,210.7649,210.5636,210.6949,11182.0
2020-02-12 12:30:00,240.8,240.97,240.66,240.93,15372.0,210.7036,210.8524,210.5811,210.8174,15372.0
2020-02-12 12:35:00,240.9,241.23,240.86,241.12,35483.0,210.7911,211.0799,210.7561,210.9836,35483.0
2020-02-12 12:40:00,241.14,241.19,240.94,241.06,54772.0,211.0011,211.0449,210.8261,210.9311,54772.0
2020-02-12 12:45:00,240.98,241.18,240.92,241.14,47228.0,210.8611,211.0361,210.8086,211.0011,47228.0
2020-02-12 12:50:00,241.15,241.22,240.92,240.94,28365.0,211.0099,211.0711,210.8086,210.8261,28365.0
2020-02-12 12:55:00,240.94,241.15,240.94,241.13,14746.0,210.8261,211.0099,210.8261,210.9924,14746.0
2020-02-12 13:00:00,241.15,241.18,240.62,240.64,18601.0,211.0099,211.0361,210.5461,210.5636,18601.0
2020-02-12 13:05:00,240.65,240.71,240.42,240.67,20247.0,210.5724,210.6249,210.3711,210.5899,20247.0
2020-02-12 13:10:00,240.66,240.69,240.46,240.57,15472.0,210.5811,210.6074,210.4061,210.5024,15472.0
2020-02-12 13:15:00,240.56,240.65,240.45,240.59,8875.0,210.4936,210.5724,210.3974,210.5199,8875.0
2020-02-12 13:20:00,240.59,240.6,240.36,240.53,20097.0,210.5199,210.5286,210.3186,210.4674,20097.0
2020-02-12 13:25:00,240.54,240.59,240.27,240.33,13028.0,210.4761,210.5199,210.2399,210.2924,13028.0
2020-02-12 13:30:00,240.4,240.44,240.32,240.41,8339.0,210.3536,210.3886,210.2836,210.3624,8339.0
2020-02-12 13:35:00,240.42,240.52,240.4,240.49,6355.0,210.3711,210.4586,210.3536,210.4324,6355.0
2020-02-12 13:40:00,240.49,240.72,240.48,240.58,9749.0,210.4324,210.6336,210.4236,210.5111,9749.0
2020-02-12 13:45:00,240.6,240.6,240.38,240.47,11086.0,210.5286,210.5286,210.3361,210.4149,11086.0
2020-02-12 13:50:00,240.5,240.57,240.39,240.4,14528.0,210.4411,210.5024,210.3449,210.3536,14528.0
2020-02-12 13:55:00,240.38,240.52,240.36,240.51,15265.0,210.3361,210.4586,210.3186,210.4499,15265.0
2020-02-12 14:00:00,240.5,240.52,240.31,240.36,16118.0,210.4411,210.4586,210.2749,210.3186,16118.0
2020-02-12 14:05:00,240.36,240.46,240.26,240.41,11846.0,210.3186,210.4061,210.2311,210.3624,11846.0
2020-02-12 14:10:00,240.4,240.51,240.29,240.37,15587.0,210.3536,210.4499,210.2574,210.3274,15587.0
2020-02-12 14:15:00,240.4,240.42,240.29,240.34,8140.0,210.3536,210.3711,210.2574,210.3011,8140.0
2020-02-12 14:20:00,240.33,240.44,240.33,240.39,9198.0,210.2924,210.3886,210.2924,210.3449,9198.0
2020-02-12 14:25:00,240.4,240.72,240.4,240.69,54773.0,210.3536,210.6336,210.3536,210.6074,54773.0
2020-02-12 14:30:00,240.67,240.85,240.67,240.78,13743.0,210.5899,210.7474,210.5899,210.6861,13743.0
2020-02-12 14:35:00,240.77,241.56,240.7,241.39,58234.0,210.6774,211.3686,210.6161,211.2199,58234.0
2020-02-12 14:40:00,241.39,241.51,241.26,241.45,17855.0,211.2199,211.3249,211.1061,211.2724,17855.0
2020-02-12 14:45:00,241.48,241.6,241.44,241.48,19966.0,211.2986,211.4036,211.2636,211.2986,19966.0
2020-02-12 14:50:00,241.44,241.54,241.11,241.19,19671.0,211.2636,211.3511,210.9749,211.0449,19671.0
2020-02-12 14:55:00,241.2,241.37,241.14,241.31,12146.0,211.0536,211.2024,211.0011,211.1499,12146.0
2020-02-12 15:00:00,241.33,241.61,241.31,241.51,15621.0,211.1674,211.4124,211.1499,211.3249,15621.0
2020-02-12 15:05:00,241.52,241.63,241.32,241.35,13836.0,211.3336,211.4299,211.1586,211.1849,13836.0
2020-02-12 15:10:00,241.37,241.37,241.12,241.2,19651.0,211.2024,211.2024,210.9836,211.0536,19651.0
2020-02-12 15:15:00,241.17,241.42,241.13,241.4,24198.0,211.0274,211.2461,210.9924,211.2286,24198.0
2020-02-12 15:20:00,241.41,241.68,241.41,241.68,14493.0,211.2374,211.4736,211.2374,211.4736,14493.0
2020-02-12 15:25:00,241.68,241.71,241.62,241.64,13650.0,211.4736,211.4999,211.4211,211.4386,13650.0
2020-02-12 15:30:00,241.68,241.69,241.36,241.48,35386.0,211.4736,211.4824,211.1936,211.2986,35386.0
2020-02-12 15:35:00,241.5,241.73,241.49,241.67,24598.0,211.3161,211.5174,211.3074,211.4649,24598.0
2020-02-12 15:40:00,241.69,241.77,241.62,241.62,27644.0,211.4824,211.5524,211.4211,211.4211,27644.0
2020-02-12 15:45:00,241.62,241.67,241.42,241.47,42764.0,211.4211,211.4649,211.2461,211.2899,42764.0
2020-02-12 15:50:00,241.49,241.74,241.46,241.59,88263.0,211.3074,211.5261,211.2811,211.3949,88263.0
2020-02-12 15:55:00,241.57,241.65,241.35,241.58,151977.0,211.3774,211.4474,211.1849,211.3861,151977.0
2020-02-13 09:30:00,240.97,241.29,240.4,240.79,66554.0,210.8524,211.1324,210.3536,210.6949,66554.0
2020-02-13 09:35:00,240.78,241.51,240.78,241.24,22695.0,210.6861,211.3249,210.6861,211.0886,22695.0
2020-02-13 09:40:00,241.26,241.77,241.26,241.71,13215.0,211.1061,211.5524,211.1061,211.4999,13215.0
2020-02-13 09:45:00,241.84,241.96,241.37,241.67,13708.0,211.6136,211.7186,211.2024,211.4649,13708.0
2020-02-13 09:50:00,241.63,242.22,241.62,242.13,14115.0,211.4299,211.9461,211.4211,211.8674,14115.0
2020-02-13 09:55:00,242.14,242.16,241.47,241.47,12824.0,211.8761,211.8936,211.2899,211.2899,12824.0
2020-02-13 10:00:00,241.47,241.5,240.48,240.48,46762.0,211.2899,211.3161,210.4236,210.4236,46762.0
2020-02-13 10:05:00,240.56,241.25,240.5,241.2,24102.0,210.4936,211.0974,210.4411,211.0536,24102.0
2020-02-13 10:10:00,241.3,241.54,241.15,241.48,15060.0,211.1411,211.3511,211.0099,211.2986,15060.0
2020-02-13 10:15:00,241.54,241.76,241.48,241.6,24159.0,211.3511,211.5436,211.2986,211.4036,24159.0
2020-02-13 10:20:00,241.6,241.67,241.34,241.47,35179.0,211.4036,211.4649,211.1761,211.2899,35179.0
2020-02-13 10:25:00,241.48,241.65,241.24,241.47,18108.0,211.2986,211.4474,211.0886,211.2899,18108.0
2020-02-13 10:30:00,241.47,241.76,241.41,241.6,14216.0,211.2899,211.5436,211.2374,211.4036,14216.0
2020-02-13 10:35:00,241.58,241.59,241.32,241.46,11379.0,211.3861,211.3949,211.1586,211.2811,11379.0
2020-02-13 10:40:00,241.44,241.79,241.44,241.72,11724.0,211.2636,211.5699,211.2636,211.5086,11724.0
2020-02-13 10:45:00,241.72,241.99,241.63,241.87,56576.0,211.5086,211.7449,211.4299,211.6399,56576.0
2020-02-13 10:50:00,241.89,242.26,241.8,242.22,15330.0,211.6574,211.9811,211.5786,211.9461,15330.0
2020-02-13 10:55:00,242.22,242.25,242.11,242.14,12873.0,211.9461,211.9724,211.8499,211.8761,12873.0
2020-02-13 11:00:00,242.15,242.25,242.07,242.21,16770.0,211.8849,211.9724,211.8149,211.9374,16770.0
2020-02-13 11:05:00,242.24,242.38,242.22,242.33,9357.0,211.9636,212.0861,211.9461,212.0424,9357.0
2020-02-13 11:10:00,242.4,242.42,241.92,241.93,29198.0,212.1036,212.1211,211.6836,211.6924,29198.0
2020-02-13 11:15:00,241.93,242.07,241.58,241.69,35494.0,211.6924,211.8149,211.3861,211.4824,35494.0
2020-02-13 11:20:00,241.66,242.12,241.56,242.11,16318.0,211.4561,211.8586,211.3686,211.8499,16318.0
2020-02-13 11:25:00,242.09,242.39,241.9,242.25,16932.0,211.8324,212.0949,211.6661,211.9724,16932.0
2020-02-13 11:30:00,242.17,242.38,242.05,242.38,18492.0,211.9024,212.0861,211.7974,212.0861,18492.0
2020-02-13 11:35:00,242.35,242.5,242.22,242.5,12653.0,212.0599,212.1911,211.9461,212.1911,12653.0
2020-02-13 11:40:00,242.46,242.58,242.26,242.31,13356.0,212.1561,212.2611,211.9811,212.0249,13356.0
2020-02-13 11:45:00,242.34,242.35,242.05,242.15,6698.0,212.0511,212.0599,211.7974,211.8849,6698.0
2020-02-13 11:50:00,242.16,242.19,241.9,241.97,12437.0,211.8936,211.9199,211.6661,211.7274,12437.0
2020-02-13 11:55:00,241.95,242.16,241.94,242.16,8006.0,211.7099,211.8936,211.7011,211.8936,8006.0
2020-02-13 12:00:00,242.18,242.33,242.0,242.07,33309.0,211.9111,212.0424,211.7536,211.8149,33309.0
2020-02-13 12:05:00,242.13,242.55,242.12,242.51,8909.0,211.8674,212.2349,211.8586,212.1999,8909.0
2020-02-13 12:10:00,242.55,242.59,242.38,242.47,17840.0,212.2349,212.2699,212.0861,212.1649,17840.0
2020-02-13 12:15:00,242.44,242.61,242.44,242.52,9367.0,212.1386,212.2874,212.1386,212.2086,9367.0
2020-02-13 12:20:00,242.51,242.51,242.36,242.42,6594.0,212.1999,212.1999,212.0686,212.1211,6594.0
2020-02-13 12:25:00,242.45,242.55,242.28,242.55,9764.0,212.1474,212.2349,211.9986,212.2349,9764.0
2020-02-13 12:30:00,242.59,242.61,242.5,242.56,9135.0,212.2699,212.2874,212.1911,212.2436,9135.0
2020-02-13 12:35:00,242.57,242.58,242.45,242.53,6331.0,212.2524,212.2611,212.1474,212.2174,6331.0
2020-02-13 12:40:00,242.49,242.54,242.36,242.36,4867.0,212.1824,212.2261,212.0686,212.0686,4867.0
2020-02-13 12:45:00,242.44,242.6,242.39,242.56,6164.0,212.1386,212.2786,212.0949,212.2436,6164.0
2020-02-13 12:50:00,242.58,242.72,242.57,242.68,10593.0,212.2611,212.3836,212.2524,212.3486,10593.0
2020-02-13 12:55:00,242.68,242.71,242.33,242.33,18500.0,212.3486,212.3749,212.0424,212.0424,18500.0
2020-02-13 13:00:00,242.3,242.58,242.27,242.53,7225.0,212.0161,212.2611,211.9899,212.2174,7225.0
2020-02-13 13:05:00,242.51,242.56,242.33,242.33,11704.0,212.1999,212.2436,212.0424,212.0424,11704.0
2020-02-13 13:10:00,242.3,242.4,242.25,242.26,10660.0,212.0161,212.1036,211.9724,211.9811,10660.0
2020-02-13 13:15:00,242.26,242.39,242.19,242.39,12915.0,211.9811,212.0949,211.9199,212.0949,12915.0
2020-02-13 13:20:00,242.38,242.62,242.37,242.58,10417.0,212.0861,212.2961,212.0774,212.2611,10417.0
2020-02-13 13:25:00,242.61,242.68,242.56,242.56,19752.0,212.2874,212.3486,212.2436,212.2436,19752.0
2020-02-13 13:30:00,242.56,242.88,242.49,242.86,20701.0,212.2436,212.5236,212.1824,212.5061,20701.0
2020-02-13 13:35:00,242.85,242.96,242.77,242.91,9277.0,212.4974,212.5936,212.4274,212.5499,9277.0
2020-02-13 13:40:00,242.93,243.14,242.93,243.01,20506.0,212.5674,212.7511,212.5674,212.6374,20506.0
2020-02-13 13:45:00,243.07,243.27,243.02,243.26,11991.0,212.6899,212.8649,212.6461,212.8562,11991.0
2020-02-13 13:50:00,243.26,243.31,243.18,243.22,11362.0,212.8562,212.8999,212.7862,212.8212,11362.0
2020-02-13 13:55:00,243.24,243.34,243.21,243.29,9514.0,212.8387,212.9262,212.8124,212.8824,9514.0
2020-02-13 14:00:00,243.3,243.6,243.3,243.48,23689.0,212.8912,213.1537,212.8912,213.0487,23689.0
2020-02-13 14:05:00,243.48,243.52,243.25,243.27,7166.0,213.0487,213.0837,212.8474,212.8649,7166.0
2020-02-13 14:10:00,243.27,243.39,243.14,243.39,14765.0,212.8649,212.9699,212.7511,212.9699,14765.0
2020-02-13 14:15:00,243.4,243.51,243.27,243.38,9655.0,212.9787,213.0749,212.8649,212.9612,9655.0
2020-02-13 14:20:00,243.38,243.47,243.3,243.37,9816.0,212.9612,213.0399,212.8912,212.9524,9816.0
2020-02-13 14:25:00,243.33,243.33,243.17,243.18,9014.0,212.9174,212.9174,212.7774,212.7862,9014.0
2020-02-13 14:30:00,243.16,243.23,243.05,243.22,14702.0,212.7686,212.8299,212.6724,212.8212,14702.0
2020-02-13 14:35:00,243.24,243.24,242.96,242.96,10191.0,212.8387,212.8387,212.5936,212.5936,10191.0
2020-02-13 14:40:00,242.98,243.03,242.7,242.7,17196.0,212.6111,212.6549,212.3661,212.3661,17196.0
2020-02-13 14:45:00,242.68,242.87,242.56,242.83,18659.0,212.3486,212.5149,212.2436,212.4799,18659.0
2020-02-13 14:50:00,242.86,242.97,242.84,242.94,8628.0,212.5061,212.6024,212.4886,212.5761,8628.0
2020-02-13 14:55:00,242.91,242.96,242.84,242.84,9105.0,212.5499,212.5936,212.4886,212.4886,9105.0
2020-02-13 15:00:00,242.85,242.98,242.46,242.46,15911.0,212.4974,212.6111,212.1561,212.1561,15911.0
2020-02-13 15:05:00,242.46,242.68,242.46,242.62,13620.0,212.1561,212.3486,212.1561,212.2961,13620.0
2020-02-13 15:10:00,242.65,242.68,242.33,242.39,16229.0,212.3224,212.3486,212.0424,212.0949,16229.0
2020-02-13 15:15:00,242.41,242.44,242.22,242.37,15409.0,212.1124,212.1386,211.9461,212.0774,15409.0
2020-02-13 15:20:00,242.37,242.41,242.31,242.34,15754.0,212.0774,212.1124,212.0249,212.0511,15754.0
2020-02-13 15:25:00,242.34,242.42,242.25,242.34,9914.0,212.0511,212.1211,211.9724,212.0511,9914.0
2020-02-13 15:30:00,242.32,242.35,242.12,242.18,23270.0,212.0336,212.0599,211.8586,211.9111,23270.0
2020-02-13 15:35:00,242.21,242.27,242.03,242.04,19372.0,211.9374,211.9899,211.7799,211.7886,19372.0
2020-02-13 15:40:00,242.02,242.12,241.84,241.97,42807.0,211.7711,211.8586,211.6136,211.7274,42807.0
2020-02-13 15:45:00,242.02,242.37,241.95,242.36,45431.0,211.7711,212.0774,211.7099,212.0686,45431.0
2020-02-13 15:50:00,242.37,242.68,242.37,242.47,65772.0,212.0774,212.3486,212.0774,212.1649,65772.0
2020-02-13 15:55:00,242.46,242.53,242.2,242.46,102919.0,212.1561,212.2174,211.9286,212.1561,102919.0
2020-02-14 09:30:00,243.44,243.68,242.63,243.61,77578.0,213.0137,213.2237,212.3049,213.1624,77578.0
2020-02-14 09:35:00,243.51,243.73,243.1,243.18,31282.0,213.0749,213.2674,212.7161,212.7862,31282.0
2020-02-14 09:40:00,243.18,243.4,243.09,243.23,29118.0,212.7862,212.9787,212.7074,212.8299,29118.0
2020-02-14 09:45:00,243.22,243.66,243.2,243.42,24820.0,212.8212,213.2062,212.8037,212.9962,24820.0
2020-02-14 09:50:00,243.46,243.54,243.26,243.29,17143.0,213.0312,213.1012,212.8562,212.8824,17143.0
2020-02-14 09:55:00,243.29,243.29,242.9,243.12,11828.0,212.8824,212.8824,212.5411,212.7336,11828.0
2020-02-14 10:00:00,243.07,243.35,243.05,243.06,20754.0,212.6899,212.9349,212.6724,212.6811,20754.0
2020-02-14 10:05:00,243.08,243.2,242.93,243.09,29607.0,212.6986,212.8037,212.5674,212.7074,29607.0
2020-02-14 10:10:00,243.08,243.34,243.05,243.28,25523.0,212.6986,212.9262,212.6724,212.8737,25523.0
2020-02-14 10:15:00,243.25,243.6,243.2,243.59,11140.0,212.8474,213.1537,212.8037,213.1449,11140.0
2020-02-14 10:20:00,243.57,243.74,243.51,243.64,21777.0,213.1274,213.2762,213.0749,213.1887,21777.0
2020-02-14 10:25:00,243.55,243.85,243.41,243.85,28197.0,213.1099,213.3724,212.9874,213.3724,28197.0
2020-02-14 10:30:00,243.87,244.51,243.84,244.45,57490.0,213.3899,213.9499,213.3637,213.8974,57490.0
2020-02-14 10:35:00,244.41,244.47,243.95,244.0,16709.0,213.8624,213.9149,213.4599,213.5037,16709.0
2020-02-14 10:40:00,243.96,244.22,243.89,244.14,10809.0,213.4687,213.6962,213.4074,213.6262,10809.0
2020-02-14 10:45:00,244.15,244.48,244.14,244.44,18281.0,213.6349,213.9237,213.6262,213.8887,18281.0
2020-02-14 10:50:00,244.44,244.62,244.29,244.29,17006.0,213.8887,214.0462,213.7574,213.7574,17006.0
2020-02-14 10:55:00,244.31,244.31,244.09,244.18,19509.0,213.7749,213.7749,213.5824,213.6612,19509.0
2020-02-14 11:00:00,244.19,244.65,244.09,244.57,30534.0,213.6699,214.0724,213.5824,214.0024,30534.0
2020-02-14 11:05:00,244.61,244.74,244.53,244.71,16902.0,214.0374,214.1512,213.9674,214.1249,16902.0
2020-02-14 11:10:00,244.7,244.95,244.63,244.88,19034.0,214.1162,214.3349,214.0549,214.2737,19034.0
2020-02-14 11:15:00,244.88,245.11,244.81,245.11,23717.0,214.2737,214.4749,214.2124,214.4749,23717.0
2020-02-14 11:20:00,245.1,245.12,244.6,244.7,17413.0,214.4662,214.4837,214.0287,214.1162,17413.0
2020-02-14 11:25:00,244.7,244.74,244.39,244.45,13669.0,214.1162,214.1512,213.8449,213.8974,13669.0
2020-02-14 11:30:00,244.45,244.54,244.29,244.29,7408.0,213.8974,213.9762,213.7574,213.7574,7408.0
2020-02-14 11:35:00,244.31,244.51,244.28,244.33,8045.0,213.7749,213.9499,213.7487,213.7924,8045.0
2020-02-14 11:40:00,244.25,244.39,244.24,244.33,8824.0,213.7224,213.8449,213.7137,213.7924,8824.0
2020-02-14 11:45:00,244.38,244.52,244.35,244.35,10626.0,213.8362,213.9587,213.8099,213.8099,10626.0
2020-02-14 11:50:00,244.31,244.43,244.21,244.43,13073.0,213.7749,213.8799,213.6874,213.8799,13073.0
2020-02-14 11:55:00,244.51,244.8,244.38,244.69,19114.0,213.9499,214.2037,213.8362,214.1074,19114.0
2020-02-14 12:00:00,244.69,244.87,244.55,244.61,26092.0,214.1074,214.2649,213.9849,214.0374,26092.0
2020-02-14 12:05:00,244.59,244.79,244.56,244.7,17184.0,214.0199,214.1949,213.9937,214.1162,17184.0
2020-02-14 12:10:00,244.71,244.74,244.52,244.55,13331.0,214.1249,214.1512,213.9587,213.9849,13331.0
2020-02-14 12:15:00,244.55,244.73,244.54,244.73,12458.0,213.9849,214.1424,213.9762,214.1424,12458.0
2020-02-14 12:20:00,244.72,244.8,244.56,244.77,21492.0,214.1337,214.2037,213.9937,214.1774,21492.0
2020-02-14 12:25:00,244.78,244.91,244.76,244.89,28909.0,214.1862,214.2999,214.1687,214.2824,28909.0
2020-02-14 12:30:00,244.91,245.11,244.78,245.06,49967.0,214.2999,214.4749,214.1862,214.4312,49967.0
2020-02-14 12:35:00,245.05,245.2,244.87,244.94,21472.0,214.4224,214.5537,214.2649,214.3262,21472.0
2020-02-14 12:40:00,244.9,245.05,244.84,244.98,13730.0,214.2912,214.4224,214.2387,214.3612,13730.0
2020-02-14 12:45:00,244.92,244.92,244.79,244.83,8992.0,214.3087,214.3087,214.1949,214.2299,8992.0
2020-02-14 12:50:00,244.84,244.89,244.69,244.73,21833.0,214.2387,214.2824,214.1074,214.1424,21833.0
2020-02-14 12:55:00,244.7,244.73,244.5,244.53,12128.0,214.1162,214.1424,213.9412,213.9674,12128.0
2020-02-14 13:00:00,244.56,244.65,244.44,244.57,12613.0,213.9937,214.0724,213.8887,214.0024,12613.0
2020-02-14 13:05:00,244.58,244.68,244.27,244.28,18128.0,214.0112,214.0987,213.7399,213.7487,18128.0
2020-02-14 13:10:00,244.28,244.55,244.24,244.42,16736.0,213.7487,213.9849,213.7137,213.8712,16736.0
2020-02-14 13:15:00,244.36,244.54,244.28,244.28,9530.0,213.8187,213.9762,213.7487,213.7487,9530.0
2020-02-14 13:20:00,244.24,244.42,244.15,244.42,7996.0,213.7137,213.8712,213.6349,213.8712,7996.0
2020-02-14 13:25:00,244.43,244.58,244.35,244.53,6184.0,213.8799,214.0112,213.8099,213.9674,6184.0
2020-02-14 13:30:00,244.54,244.74,244.49,244.73,8707.0,213.9762,214.1512,213.9324,214.1424,8707.0
2020-02-14 13:35:00,244.74,244.74,244.52,244.6,10046.0,214.1512,214.1512,213.9587,214.0287,10046.0
2020-02-14 13:40:00,244.59,244.64,244.47,244.64,7890.0,214.0199,214.0637,213.9149,214.0637,7890.0
2020-02-14 13:45:00,244.61,244.73,244.59,244.63,11507.0,214.0374,214.1424,214.0199,214.0549,11507.0
2020-02-14 13:50:00,244.64,244.76,244.53,244.57,11312.0,214.0637,214.1687,213.9674,214.0024,11312.0
2020-02-14 13:55:00,244.56,244.56,244.32,244.41,8776.0,213.9937,213.9937,213.7837,213.8624,8776.0
2020-02-14 14:00:00,244.43,244.52,244.37,244.46,8724.0,213.8799,213.9587,213.8274,213.9062,8724.0
2020-02-14 14:05:00,244.46,244.71,244.39,244.66,15145.0,213.9062,214.1249,213.8449,214.0812,15145.0
2020-02-14 14:10:00,244.67,244.78,244.6,244.62,8788.0,214.0899,214.1862,214.0287,214.0462,8788.0
2020-02-14 14:15:00,244.6,244.61,244.26,244.36,12552.0,214.0287,214.0374,213.7312,213.8187,12552.0
2020-02-14 14:20:00,244.4,244.69,244.4,244.68,11168.0,213.8537,214.1074,213.8537,214.0987,11168.0
2020-02-14 14:25:00,244.7,244.9,244.69,244.83,14701.0,214.1162,214.2912,214.1074,214.2299,14701.0
2020-02-14 14:30:00,244.79,244.95,244.7,244.89,13228.0,214.1949,214.3349,214.1162,214.2824,13228.0
2020-02-14 14:35:00,244.89,245.12,244.88,245.04,15645.0,214.2824,214.4837,214.2737,214.4137,15645.0
2020-02-14 14:40:00,245.02,245.02,244.65,244.7,14592.0,214.3962,214.3962,214.0724,214.1162,14592.0
2020-02-14 14:45:00,244.71,244.71,244.51,244.56,12484.0,214.1249,214.1249,213.9499,213.9937,12484.0
2020-02-14 14:50:00,244.56,244.56,244.23,244.29,13381.0,213.9937,213.9937,213.7049,213.7574,13381.0
2020-02-14 14:55:00,244.27,244.38,244.21,244.35,15954.0,213.7399,213.8362,213.6874,213.8099,15954.0
2020-02-14 15:00:00,244.35,244.37,244.15,244.15,13754.0,213.8099,213.8274,213.6349,213.6349,13754.0
2020-02-14 15:05:00,244.18,244.28,244.11,244.23,14052.0,213.6612,213.7487,213.5999,213.7049,14052.0
2020-02-14 15:10:00,244.26,244.32,243.9,244.01,15004.0,213.7312,213.7837,213.4162,213.5124,15004.0
2020-02-14 15:15:00,244.05,244.08,243.8,243.83,27172.0,213.5474,213.5737,213.3287,213.3549,27172.0
2020-02-14 15:20:00,243.84,244.16,243.79,244.02,26124.0,213.3637,213.6437,213.3199,213.5212,26124.0
2020-02-14 15:25:00,244.01,244.15,243.94,244.02,23189.0,213.5124,213.6349,213.4512,213.5212,23189.0
2020-02-14 15:30:00,244.0,244.01,243.84,243.88,24205.0,213.5037,213.5124,213.3637,213.3987,24205.0
2020-02-14 15:35:00,243.89,244.26,243.87,244.15,27131.0,213.4074,213.7312,213.3899,213.6349,27131.0
2020-02-14 15:40:00,244.15,244.24,244.05,244.2,18172.0,213.6349,213.7137,213.5474,213.6787,18172.0
2020-02-14 15:45:00,244.21,244.4,244.21,244.38,30352.0,213.6874,213.8537,213.6874,213.8362,30352.0
2020-02-14 15:50:00,244.38,244.84,244.38,244.72,74082.0,213.8362,214.2387,213.8362,214.1337,74082.0
2020-02-14 15:55:00,244.7,245.06,244.58,244.98,184721.0,214.1162,214.4312,214.0112,214.3612,184721.0
2020-02-18 09:30:00,244.84,244.85,243.91,244.64,129108.0,214.2387,214.2474,213.4249,214.0637,129108.0
2020-02-18 09:35:00,244.66,245.09,244.4,244.84,63956.0,214.0812,214.4574,213.8537,214.2387,63956.0
2020-02-18 09:40:00,244.84,245.36,244.84,245.06,40476.0,214.2387,214.6937,214.2387,214.4312,40476.0
2020-02-18 09:45:00,245.16,245.97,245.06,245.84,41629.0,214.5187,215.2274,214.4312,215.1137,41629.0
2020-02-18 09:50:00,245.86,245.94,245.53,245.85,14913.0,215.1312,215.2012,214.8424,215.1224,14913.0
2020-02-18 09:55:00,245.86,246.0,245.7,245.84,23425.0,215.1312,215.2537,214.9912,215.1137,23425.0
2020-02-18 10:00:00,245.95,246.11,245.46,245.6,26227.0,215.2099,215.3499,214.7812,214.9037,26227.0
2020-02-18 10:05:00,245.6,245.9,245.52,245.69,18398.0,214.9037,215.1662,214.8337,214.9824,18398.0
2020-02-18 10:10:00,245.62,245.72,245.46,245.55,16643.0,214.9212,215.0087,214.7812,214.8599,16643.0
2020-02-18 10:15:00,245.5,245.55,245.08,245.21,16428.0,214.8162,214.8599,214.4487,214.5624,16428.0
2020-02-18 10:20:00,245.22,245.36,244.95,245.34,19345.0,214.5712,214.6937,214.3349,214.6762,19345.0
2020-02-18 10:25:00,245.35,245.4,244.48,244.48,24741.0,214.6849,214.7287,213.9237,213.9237,24741.0
2020-02-18 10:30:00,244.56,244.91,244.56,244.71,17896.0,213.9937,214.2999,213.9937,214.1249,17896.0
2020-02-18 10:35:00,244.7,244.75,244.42,244.59,23118.0,214.1162,214.1599,213.8712,214.0199,23118.0
2020-02-18 10:40:00,244.55,244.61,244.25,244.29,16219.0,213.9849,214.0374,213.7224,213.7574,16219.0
2020-02-18 10:45:00,244.34,244.51,244.32,244.37,22434.0,213.8012,213.9499,213.7837,213.8274,22434.0
2020-02-18 10:50:00,244.34,244.53,244.19,244.28,20765.0,213.8012,213.9674,213.6699,213.7487,20765.0
2020-02-18 10:55:00,244.28,244.5,244.14,244.15,15209.0,213.7487,213.9412,213.6262,213.6349,15209.0
2020-02-18 11:00:00,244.2,244.28,244.07,244.07,35308.0,213.6787,213.7487,213.5649,213.5649,35308.0
2020-02-18 11:05:00,244.12,244.12,243.68,243.81,36389.0,213.6087,213.6087,213.2237,213.3374,36389.0
2020-02-18 11:10:00,243.85,244.05,243.77,243.87,25324.0,213.3724,213.5474,213.3024,213.3899,25324.0
2020-02-18 11:15:00,243.94,244.13,243.88,243.98,19960.0,213.4512,213.6174,213.3987,213.4862,19960.0
2020-02-18 11:20:00,244.01,244.07,243.86,243.93,35339.0,213.5124,213.5649,213.3812,213.4424,35339.0
2020-02-18 11:25:00,243.94,243.97,243.61,243.64,25309.0,213.4512,213.4774,213.1624,213.1887,25309.0
2020-02-18 11:30:00,243.71,243.83,243.6,243.75,13823.0,213.2499,213.3549,213.1537,213.2849,13823.0
2020-02-18 11:35:00,243.79,243.91,243.63,243.67,15298.0,213.3199,213.4249,213.1799,213.2149,15298.0
2020-02-18 11:40:00,243.67,243.77,243.56,243.65,14842.0,213.2149,213.3024,213.1187,213.1974,14842.0
2020-02-18 11:45:00,243.68,243.68,243.33,243.44,19991.0,213.2237,213.2237,212.9174,213.0137,19991.0
2020-02-18 11:50:00,243.43,243.71,243.43,243.53,8393.0,213.0049,213.2499,213.0049,213.0924,8393.0
2020-02-18 11:55:00,243.52,243.52,243.3,243.37,9281.0,213.0837,213.0837,212.8912,212.9524,9281.0
2020-02-18 12:00:00,243.41,243.75,243.39,243.58,14293.0,212.9874,213.2849,212.9699,213.1362,14293.0
2020-02-18 12:05:00,243.62,243.62,243.38,243.49,12016.0,213.1712,213.1712,212.9612,213.0574,12016.0
2020-02-18 12:10:00,243.48,243.57,243.34,243.42,12615.0,213.0487,213.1274,212.9262,212.9962,12615.0
2020-02-18 12:15:00,243.47,243.49,243.16,243.25,12024.0,213.0399,213.0574,212.7686,212.8474,12024.0
2020-02-18 12:20:00,243.22,243.38,243.17,243.22,9120.0,212.8212,212.9612,212.7774,212.8212,9120.0
2020-02-18 12:25:00,243.24,243.58,243.24,243.53,12967.0,212.8387,213.1362,212.8387,213.0924,12967.0
2020-02-18 12:30:00,243.57,243.66,243.56,243.57,14559.0,213.1274,213.2062,213.1187,213.1274,14559.0
2020-02-18 12:35:00,243.57,243.63,243.52,243.63,10651.0,213.1274,213.1799,213.0837,213.1799,10651.0
2020-02-18 12:40:00,243.64,243.73,243.46,243.46,16345.0,213.1887,213.2674,213.0312,213.0312,16345.0
2020-02-18 12:45:00,243.49,243.62,243.48,243.6,15189.0,213.0574,213.1712,213.0487,213.1537,15189.0
2020-02-18 12:50:00,243.56,243.62,243.41,243.43,8710.0,213.1187,213.1712,212.9874,213.0049,8710.0
2020-02-18 12:55:00,243.45,243.63,243.45,243.5,9591.0,213.0224,213.1799,213.0224,213.0662,9591.0
2020-02-18 13:00:00,243.5,243.71,243.46,243.62,10318.0,213.0662,213.2499,213.0312,213.1712,10318.0
2020-02-18 13:05:00,243.62,243.98,243.61,243.93,16884.0,213.1712,213.4862,213.1624,213.4424,16884.0
2020-02-18 13:10:00,243.94,244.01,243.87,243.88,8476.0,213.4512,213.5124,213.3899,213.3987,8476.0
2020-02-18 13:15:00,243.84,243.92,243.62,243.68,11131.0,213.3637,213.4337,213.1712,213.2237,11131.0
2020-02-18 13:20:00,243.66,243.78,243.59,243.63,12375.0,213.2062,213.3112,213.1449,213.1799,12375.0
2020-02-18 13:25:00,243.65,243.69,243.6,243.6,13727.0,213.1974,213.2324,213.1537,213.1537,13727.0
2020-02-18 13:30:00,243.62,243.82,243.51,243.53,17710.0,213.1712,213.3462,213.0749,213.0924,17710.0
2020-02-18 13:35:00,243.51,243.54,243.22,243.26,17297.0,213.0749,213.1012,212.8212,212.8562,17297.0
2020-02-18 13:40:00,243.26,243.39,243.25,243.27,25261.0,212.8562,212.9699,212.8474,212.8649,25261.0
2020-02-18 13:45:00,243.26,243.4,243.23,243.3,22146.0,212.8562,212.9787,212.8299,212.8912,22146.0
2020-02-18 13:50:00,243.28,243.3,243.16,243.17,12645.0,212.8737,212.8912,212.7686,212.7774,12645.0
2020-02-18 13:55:00,243.21,243.37,243.19,243.37,10005.0,212.8124,212.9524,212.7949,212.9524,10005.0
2020-02-18 14:00:00,243.43,243.46,243.29,243.38,14284.0,213.0049,213.0312,212.8824,212.9612,14284.0
2020-02-18 14:05:00,243.36,243.45,243.3,243.33,13562.0,212.9437,213.0224,212.8912,212.9174,13562.0
2020-02-18 14:10:00,243.33,243.43,243.3,243.36,10104.0,212.9174,213.0049,212.8912,212.9437,10104.0
2020-02-18 14:15:00,243.41,243.93,243.41,243.88,9140.0,212.9874,213.4424,212.9874,213.3987,9140.0
2020-02-18 14:20:00,243.88,244.15,243.86,244.15,21551.0,213.3987,213.6349,213.3812,213.6349,21551.0
2020-02-18 14:25:00,244.19,244.3,244.11,244.29,10456.0,213.6699,213.7662,213.5999,213.7574,10456.0
2020-02-18 14:30:00,244.26,244.26,244.1,244.16,9175.0,213.7312,213.7312,213.5912,213.6437,9175.0
2020-02-18 14:35:00,244.16,244.18,244.01,244.06,10574.0,213.6437,213.6612,213.5124,213.5562,10574.0
2020-02-18 14:40:00,244.04,244.25,244.04,244.12,9465.0,213.5387,213.7224,213.5387,213.6087,9465.0
2020-02-18 14:45:00,244.15,244.27,244.11,244.12,9636.0,213.6349,213.7399,213.5999,213.6087,9636.0
2020-02-18 14:50:00,244.15,244.22,244.08,244.09,7343.0,213.6349,213.6962,213.5737,213.5824,7343.0
2020-02-18 14:55:00,244.13,244.19,244.06,244.1,9006.0,213.6174,213.6699,213.5562,213.5912,9006.0
2020-02-18 15:00:00,244.14,244.18,243.96,244.11,11847.0,213.6262,213.6612,213.4687,213.5999,11847.0
2020-02-18 15:05:00,244.15,244.2,243.99,243.99,14093.0,213.6349,213.6787,213.4949,213.4949,14093.0
2020-02-18 15:10:00,244.0,244.19,244.0,244.15,13242.0,213.5037,213.6699,213.5037,213.6349,13242.0
2020-02-18 15:15:00,244.09,244.09,243.89,243.94,11168.0,213.5824,213.5824,213.4074,213.4512,11168.0
2020-02-18 15:20:00,243.97,244.1,243.95,244.04,12789.0,213.4774,213.5912,213.4599,213.5387,12789.0
2020-02-18 15:25:00,244.08,244.12,243.94,244.0,17305.0,213.5737,213.6087,213.4512,213.5037,17305.0
2020-02-18 15:30:00,243.95,244.02,243.87,243.93,17163.0,213.4599,213.5212,213.3899,213.4424,17163.0
2020-02-18 15:35:00,243.91,244.01,243.88,243.89,17134.0,213.4249,213.5124,213.3987,213.4074,17134.0
2020-02-18 15:40:00,243.9,243.94,243.72,243.86,19328.0,213.4162,213.4512,213.2587,213.3812,19328.0
2020-02-18 15:45:00,243.83,243.86,243.53,243.54,28239.0,213.3549,213.3812,213.0924,213.1012,28239.0
2020-02-18 15:50:00,243.54,243.65,243.46,243.63,38388.0,213.1012,213.1974,213.0312,213.1799,38388.0
2020-02-18 15:55:00,243.64,244.05,243.48,243.91,141833.0,213.1887,213.5474,213.0487,213.4249,141833.0
2020-02-19 09:30:00,244.91,245.5,244.65,244.9,105380.0,214.2999,214.8162,214.0724,214.2912,105380.0
2020-02-19 09:35:00,244.97,245.17,244.74,245.12,36667.0,214.3524,214.5274,214.1512,214.4837,36667.0
2020-02-19 09:40:00,245.07,245.22,244.22,244.34,42876.0,214.4399,214.5712,213.6962,213.8012,42876.0
2020-02-19 09:45:00,244.33,244.52,244.14,244.43,31823.0,213.7924,213.9587,213.6262,213.8799,31823.0
2020-02-19 09:50:00,244.49,244.5,244.0,244.0,23691.0,213.9324,213.9412,213.5037,213.5037,23691.0
2020-02-19 09:55:00,244.01,244.03,243.45,243.51,25941.0,213.5124,213.5299,213.0224,213.0749,25941.0
2020-02-19 10:00:00,243.53,243.55,243.15,243.39,41464.0,213.0924,213.1099,212.7599,212.9699,41464.0
2020-02-19 10:05:00,243.4,243.48,243.28,243.42,16288.0,212.9787,213.0487,212.8737,212.9962,16288.0
2020-02-19 10:10:00,243.43,243.58,243.14,243.15,34522.0,213.0049,213.1362,212.7511,212.7599,34522.0
2020-02-19 10:15:00,243.18,243.36,243.01,243.29,20901.0,212.7862,212.9437,212.6374,212.8824,20901.0
2020-02-19 10:20:00,243.3,243.46,243.26,243.43,22029.0,212.8912,213.0312,212.8562,213.0049,22029.0
2020-02-19 10:25:00,243.48,243.48,243.2,243.21,14354.0,213.0487,213.0487,212.8037,212.8124,14354.0
2020-02-19 10:30:00,243.2,243.52,243.19,243.36,20977.0,212.8037,213.0837,212.7949,212.9437,20977.0
2020-02-19 10:35:00,243.38,243.43,243.16,243.31,13552.0,212.9612,213.0049,212.7686,212.8999,13552.0
2020-02-19 10:40:00,243.37,243.52,243.34,243.49,17966.0,212.9524,213.0837,212.9262,213.0574,17966.0
2020-02-19 10:45:00,243.47,243.58,243.27,243.57,15538.0,213.0399,213.1362,212.8649,213.1274,15538.0
2020-02-19 10:50:00,243.56,244.02,243.53,243.94,67841.0,213.1187,213.5212,213.0924,213.4512,67841.0
2020-02-19 10:55:00,243.94,244.06,243.8,243.92,19153.0,213.4512,213.5562,213.3287,213.4337,19153.0
2020-02-19 11:00:00,243.97,244.28,243.95,244.18,17405.0,213.4774,213.7487,213.4599,213.6612,17405.0
2020-02-19 11:05:00,244.17,244.32,244.12,244.3,10287.0,213.6524,213.7837,213.6087,213.7662,10287.0
2020-02-19 11:10:00,244.3,244.4,244.2,244.37,15091.0,213.7662,213.8537,213.6787,213.8274,15091.0
2020-02-19 11:15:00,244.39,244.48,244.3,244.34,23869.0,213.8449,213.9237,213.7662,213.8012,23869.0
2020-02-19 11:20:00,244.32,244.45,244.32,244.45,22964.0,213.7837,213.8974,213.7837,213.8974,22964.0
2020-02-19 11:25:00,244.43,244.46,244.22,244.36,42177.0,213.8799,213.9062,213.6962,213.8187,42177.0
2020-02-19 11:30:00,244.35,244.48,244.11,244.21,36598.0,213.8099,213.9237,213.5999,213.6874,36598.0
2020-02-19 11:35:00,244.21,244.29,244.16,244.24,13523.0,213.6874,213.7574,213.6437,213.7137,13523.0
2020-02-19 11:40:00,244.24,244.27,244.05,244.1,18644.0,213.7137,213.7399,213.5474,213.5912,18644.0
2020-02-19 11:45:00,244.12,244.23,244.01,244.02,12647.0,213.6087,213.7049,213.5124,213.5212,12647.0
2020-02-19 11:50:00,244.05,244.12,244.04,244.08,17944.0,213.5474,213.6087,213.5387,213.5737,17944.0
2020-02-19 11:55:00,244.06,244.12,243.98,244.11,10996.0,213.5562,213.6087,213.4862,213.5999,10996.0
2020-02-19 12:00:00,244.13,244.2,244.0,244.13,14787.0,213.6174,213.6787,213.5037,213.6174,14787.0
2020-02-19 12:05:00,244.13,244.16,244.09,244.09,11268.0,213.6174,213.6437,213.5824,213.5824,11268.0
2020-02-19 12:10:00,244.08,244.18,243.96,244.18,20739.0,213.5737,213.6612,213.4687,213.6612,20739.0
2020-02-19 12:15:00,244.19,244.32,244.13,244.26,15499.0,213.6699,213.7837,213.6174,213.7312,15499.0
2020-02-19 12:20:00,244.24,244.24,243.93,244.03,25200.0,213.7137,213.7137,213.4424,213.5299,25200.0
2020-02-19 12:25:00,244.05,244.11,243.94,244.01,15715.0,213.5474,213.5999,213.4512,213.5124,15715.0
2020-02-19 12:30:00,244.03,244.04,243.89,243.98,12251.0,213.5299,213.5387,213.4074,213.4862,12251.0
2020-02-19 12:35:00,243.99,244.02,243.94,243.98,12020.0,213.4949,213.5212,213.4512,213.4862,12020.0
2020-02-19 12:40:00,243.99,244.07,243.87,243.99,21376.0,213.4949,213.5649,213.3899,213.4949,21376.0
2020-02-19 12:45:00,243.98,244.08,243.98,244.02,12137.0,213.4862,213.5737,213.4862,213.5212,12137.0
2020-02-19 12:50:00,244.01,244.04,243.67,243.73,17280.0,213.5124,213.5387,213.2149,213.2674,17280.0
2020-02-19 12:55:00,243.71,243.83,243.61,243.81,18512.0,213.2499,213.3549,213.1624,213.3374,18512.0
2020-02-19 13:00:00,243.81,243.99,243.78,243.93,11011.0,213.3374,213.4949,213.3112,213.4424,11011.0
2020-02-19 13:05:00,243.94,244.08,243.94,244.0,17065.0,213.4512,213.5737,213.4512,213.5037,17065.0
2020-02-19 13:10:00,244.0,244.06,243.91,243.98,22324.0,213.5037,213.5562,213.4249,213.4862,22324.0
2020-02-19 13:15:00,243.97,244.09,243.91,244.04,17859.0,213.4774,213.5824,213.4249,213.5387,17859.0
2020-02-19 13:20:00,244.05,244.08,243.94,243.94,15638.0,213.5474,213.5737,213.4512,213.4512,15638.0
2020-02-19 13:25:00,243.94,244.07,243.89,244.05,9643.0,213.4512,213.5649,213.4074,213.5474,9643.0
2020-02-19 13:30:00,244.06,244.08,243.9,243.93,20930.0,213.5562,213.5737,213.4162,213.4424,20930.0
2020-02-19 13:35:00,243.94,243.99,243.82,243.91,11213.0,213.4512,213.4949,213.3462,213.4249,11213.0
2020-02-19 13:40:00,243.9,244.01,243.85,244.0,11297.0,213.4162,213.5124,213.3724,213.5037,11297.0
2020-02-19 13:45:00,244.01,244.04,243.89,243.99,12155.0,213.5124,213.5387,213.4074,213.4949,12155.0
2020-02-19 13:50:00,243.97,244.09,243.96,244.0,22688.0,213.4774,213.5824,213.4687,213.5037,22688.0
2020-02-19 13:55:00,244.01,244.17,243.97,244.14,35405.0,213.5124,213.6524,213.4774,213.6262,35405.0
2020-02-19 14:00:00,244.14,244.19,243.95,244.07,12314.0,213.6262,213.6699,213.4599,213.5649,12314.0
2020-02-19 14:05:00,244.07,244.25,244.07,244.16,12389.0,213.5649,213.7224,213.5649,213.6437,12389.0
2020-02-19 14:10:00,244.17,244.2,244.05,244.13,19809.0,213.6524,213.6787,213.5474,213.6174,19809.0
2020-02-19 14:15:00,244.12,244.13,243.91,243.92,19277.0,213.6087,213.6174,213.4249,213.4337,19277.0
2020-02-19 14:20:00,243.93,243.96,243.7,243.72,13008.0,213.4424,213.4687,213.2412,213.2587,13008.0
2020-02-19 14:25:00,243.72,243.79,243.69,243.7,8318.0,213.2587,213.3199,213.2324,213.2412,8318.0
2020-02-19 14:30:00,243.7,243.73,243.61,243.66,9439.0,213.2412,213.2674,213.1624,213.2062,9439.0
2020-02-19 14:35:00,243.72,243.84,243.66,243.8,8566.0,213.2587,213.3637,213.2062,213.3287,8566.0
2020-02-19 14:40:00,243.81,243.9,243.78,243.9,9734.0,213.3374,213.4162,213.3112,213.4162,9734.0
2020-02-19 14:45:00,243.92,244.06,243.89,243.95,15618.0,213.4337,213.5562,213.4074,213.4599,15618.0
2020-02-19 14:50:00,243.98,244.09,243.95,243.99,16902.0,213.4862,213.5824,213.4599,213.4949,16902.0
2020-02-19 14:55:00,243.95,243.96,243.83,243.87,10086.0,213.4599,213.4687,213.3549,213.3899,10086.0
2020-02-19 15:00:00,243.86,244.08,243.86,243.87,15955.0,213.3812,213.5737,213.3812,213.3899,15955.0
2020-02-19 15:05:00,243.92,243.99,243.82,243.86,17370.0,213.4337,213.4949,213.3462,213.3812,17370.0
2020-02-19 15:10:00,243.87,243.89,243.75,243.83,14005.0,213.3899,213.4074,213.2849,213.3549,14005.0
2020-02-19 15:15:00,243.85,243.92,243.81,243.9,16447.0,213.3724,213.4337,213.3374,213.4162,16447.0
2020-02-19 15:20:00,243.89,243.93,243.78,243.84,15317.0,213.4074,213.4424,213.3112,213.3637,15317.0
2020-02-19 15:25:00,243.84,243.84,243.71,243.78,10199.0,213.3637,213.3637,213.2499,213.3112,10199.0
2020-02-19 15:30:00,243.78,243.86,243.64,243.68,16268.0,213.3112,213.3812,213.1887,213.2237,16268.0
2020-02-19 15:35:00,243.65,243.74,243.57,243.59,39361.0,213.1974,213.2762,213.1274,213.1449,39361.0
2020-02-19 15:40:00,243.59,243.65,243.46,243.49,22979.0,213.1449,213.1974,213.0312,213.0574,22979.0
2020-02-19 15:45:00,243.48,243.66,243.46,243.59,23010.0,213.0487,213.2062,213.0312,213.1449,23010.0
2020-02-19 15:50:00,243.59,243.68,243.53,243.55,57608.0,213.1449,213.2237,213.0924,213.1099,57608.0
2020-02-19 15:55:00,243.56,243.71,243.37,243.62,111556.0,213.1187,213.2499,212.9524,213.1712,111556.0
2020-02-20 09:30:00,243.69,245.21,243.64,245.09,90184.0,213.2324,214.5624,213.1887,214.4574,90184.0
2020-02-20 09:35:00,245.12,245.41,244.7,245.34,35105.0,214.4837,214.7374,214.1162,214.6762,35105.0
2020-02-20 09:40:00,245.38,245.69,245.12,245.24,32849.0,214.7112,214.9824,214.4837,214.5887,32849.0
2020-02-20 09:45:00,245.28,245.29,244.91,245.07,30930.0,214.6237,214.6324,214.2999,214.4399,30930.0
2020-02-20 09:50:00,245.03,245.68,244.97,245.68,40624.0,214.4049,214.9737,214.3524,214.9737,40624.0
2020-02-20 09:55:00,245.63,245.66,245.25,245.34,13387.0,214.9299,214.9562,214.5974,214.6762,13387.0
2020-02-20 10:00:00,245.38,245.77,245.35,245.56,19624.0,214.7112,215.0524,214.6849,214.8687,19624.0
2020-02-20 10:05:00,245.56,245.81,245.39,245.49,30295.0,214.8687,215.0874,214.7199,214.8074,30295.0
2020-02-20 10:10:00,245.46,245.54,245.34,245.51,20621.0,214.7812,214.8512,214.6762,214.8249,20621.0
2020-02-20 10:15:00,245.55,245.63,245.29,245.31,19207.0,214.8599,214.9299,214.6324,214.6499,19207.0
2020-02-20 10:20:00,245.33,245.51,245.29,245.48,18177.0,214.6674,214.8249,214.6324,214.7987,18177.0
2020-02-20 10:25:00,245.49,245.5,245.26,245.4,22117.0,214.8074,214.8162,214.6062,214.7287,22117.0
2020-02-20 10:30:00,245.38,245.39,245.22,245.24,15223.0,214.7112,214.7199,214.5712,214.5887,15223.0
2020-02-20 10:35:00,245.23,245.3,245.07,245.23,22535.0,214.5799,214.6412,214.4399,214.5799,22535.0
2020-02-20 10:40:00,245.24,245.43,245.21,245.4,17899.0,214.5887,214.7549,214.5624,214.7287,17899.0
2020-02-20 10:45:00,245.42,245.56,245.35,245.4,16054.0,214.7462,214.8687,214.6849,214.7287,16054.0
2020-02-20 10:50:00,245.42,245.42,245.21,245.27,18153.0,214.7462,214.7462,214.5624,214.6149,18153.0
2020-02-20 10:55:00,245.28,245.34,245.21,245.28,7862.0,214.6237,214.6762,214.5624,214.6237,7862.0
2020-02-20 11:00:00,245.25,245.25,244.9,244.9,18953.0,214.5974,214.5974,214.2912,214.2912,18953.0
2020-02-20 11:05:00,244.9,244.97,244.85,244.89,14114.0,214.2912,214.3524,214.2474,214.2824,14114.0
2020-02-20 11:10:00,244.86,244.94,244.51,244.54,30121.0,214.2562,214.3262,213.9499,213.9762,30121.0
2020-02-20 11:15:00,244.51,244.66,244.24,244.59,36956.0,213.9499,214.0812,213.7137,214.0199,36956.0
2020-02-20 11:20:00,244.58,244.73,244.29,244.33,20035.0,214.0112,214.1424,213.7574,213.7924,20035.0
2020-02-20 11:25:00,244.33,244.33,243.57,243.61,37395.0,213.7924,213.7924,213.1274,213.1624,37395.0
2020-02-20 11:30:00,243.58,243.76,242.15,242.27,73184.0,213.1362,213.2937,211.8849,211.9899,73184.0
2020-02-20 11:35:00,242.46,243.32,242.2,243.32,33958.0,212.1561,212.9087,211.9286,212.9087,33958.0
2020-02-20 11:40:00,243.31,243.9,243.15,243.64,28704.0,212.8999,213.4162,212.7599,213.1887,28704.0
2020-02-20 11:45:00,243.65,243.73,243.46,243.71,22564.0,213.1974,213.2674,213.0312,213.2499,22564.0
2020-02-20 11:50:00,243.65,244.41,243.56,244.41,21524.0,213.1974,213.8624,213.1187,213.8624,21524.0
2020-02-20 11:55:00,244.36,244.53,244.14,244.21,16248.0,213.8187,213.9674,213.6262,213.6874,16248.0
2020-02-20 12:00:00,244.21,244.26,243.91,243.92,15580.0,213.6874,213.7312,213.4249,213.4337,15580.0
2020-02-20 12:05:00,244.0,244.18,243.69,243.7,19763.0,213.5037,213.6612,213.2324,213.2412,19763.0
2020-02-20 12:10:00,243.73,244.36,243.73,244.18,24828.0,213.2674,213.8187,213.2674,213.6612,24828.0
2020-02-20 12:15:00,244.18,244.18,243.92,244.02,16930.0,213.6612,213.6612,213.4337,213.5212,16930.0
2020-02-20 12:20:00,244.03,244.07,243.82,243.99,14783.0,213.5299,213.5649,213.3462,213.4949,14783.0
2020-02-20 12:25:00,244.05,244.34,243.9,244.27,40635.0,213.5474,213.8012,213.4162,213.7399,40635.0
2020-02-20 12:30:00,244.24,244.91,244.16,244.87,62487.0,213.7137,214.2999,213.6437,214.2649,62487.0
2020-02-20 12:35:00,244.81,245.01,244.7,244.88,16418.0,214.2124,214.3874,214.1162,214.2737,16418.0
2020-02-20 12:40:00,244.9,245.0,244.76,244.82,19202.0,214.2912,214.3787,214.1687,214.2212,19202.0
2020-02-20 12:45:00,244.94,245.07,244.72,244.86,23468.0,214.3262,214.4399,214.1337,214.2562,23468.0
2020-02-20 12:50:00,244.81,245.06,244.75,244.97,11367.0,214.2124,214.4312,214.1599,214.3524,11367.0
2020-02-20 12:55:00,245.01,245.15,245.0,245.11,13842.0,214.3874,214.5099,214.3787,214.4749,13842.0
2020-02-20 13:00:00,245.08,245.08,244.86,245.03,10957.0,214.4487,214.4487,214.2562,214.4049,10957.0
2020-02-20 13:05:00,245.04,245.31,245.0,245.22,21275.0,214.4137,214.6499,214.3787,214.5712,21275.0
2020-02-20 13:10:00,245.23,245.48,245.18,245.41,26156.0,214.5799,214.7987,214.5362,214.7374,26156.0
2020-02-20 13:15:00,245.45,245.48,245.16,245.18,17993.0,214.7724,214.7987,214.5187,214.5362,17993.0
2020-02-20 13:20:00,245.18,245.38,245.18,245.3,8576.0,214.5362,214.7112,214.5362,214.6412,8576.0
2020-02-20 13:25:00,245.33,245.46,245.26,245.38,16780.0,214.6674,214.7812,214.6062,214.7112,16780.0
2020-02-20 13:30:00,245.41,245.49,245.25,245.46,11748.0,214.7374,214.8074,214.5974,214.7812,11748.0
2020-02-20 13:35:00,245.43,245.54,245.04,245.18,15673.0,214.7549,214.8512,214.4137,214.5362,15673.0
2020-02-20 13:40:00,245.21,245.28,245.08,245.22,12339.0,214.5624,214.6237,214.4487,214.5712,12339.0
2020-02-20 13:45:00,245.2,245.54,245.17,245.39,11413.0,214.5537,214.8512,214.5274,214.7199,11413.0
2020-02-20 13:50:00,245.37,245.47,245.31,245.36,11387.0,214.7024,214.7899,214.6499,214.6937,11387.0
2020-02-20 13:55:00,245.36,245.4,245.17,245.29,11095.0,214.6937,214.7287,214.5274,214.6324,11095.0
2020-02-20 14:00:00,245.31,245.65,245.31,245.61,12411.0,214.6499,214.9474,214.6499,214.9124,12411.0
2020-02-20 14:05:00,245.62,245.78,245.58,245.65,16247.0,214.9212,215.0612,214.8862,214.9474,16247.0
2020-02-20 14:10:00,245.67,245.91,245.67,245.84,24574.0,214.9649,215.1749,214.9649,215.1137,24574.0
2020-02-20 14:15:00,245.84,245.93,245.71,245.72,13880.0,215.1137,215.1924,214.9999,215.0087,13880.0
2020-02-20 14:20:00,245.77,245.86,245.73,245.86,12752.0,215.0524,215.1312,215.0174,215.1312,12752.0
2020-02-20 14:25:00,245.83,245.83,245.57,245.63,8940.0,215.1049,215.1049,214.8774,214.9299,8940.0
2020-02-20 14:30:00,245.62,245.92,245.62,245.89,15362.0,214.9212,215.1837,214.9212,215.1574,15362.0
2020-02-20 14:35:00,245.89,245.92,245.75,245.86,11724.0,215.1574,215.1837,215.0349,215.1312,11724.0
2020-02-20 14:40:00,245.82,245.86,245.71,245.84,11378.0,215.0962,215.1312,214.9999,215.1137,11378.0
2020-02-20 14:45:00,245.83,245.83,245.59,245.66,16144.0,215.1049,215.1049,214.8949,214.9562,16144.0
2020-02-20 14:50:00,245.68,245.73,245.4,245.54,12215.0,214.9737,215.0174,214.7287,214.8512,12215.0
2020-02-20 14:55:00,245.51,245.7,245.5,245.52,13952.0,214.8249,214.9912,214.8162,214.8337,13952.0
2020-02-20 15:00:00,245.52,245.66,245.49,245.62,12386.0,214.8337,214.9562,214.8074,214.9212,12386.0
2020-02-20 15:05:00,245.65,245.76,245.49,245.54,12815.0,214.9474,215.0437,214.8074,214.8512,12815.0
2020-02-20 15:10:00,245.52,245.56,245.15,245.22,28761.0,214.8337,214.8687,214.5099,214.5712,28761.0
2020-02-20 15:15:00,245.19,245.58,245.19,245.58,20000.0,214.5449,214.8862,214.5449,214.8862,20000.0
2020-02-20 15:20:00,245.6,245.9,245.58,245.9,20954.0,214.9037,215.1662,214.8862,215.1662,20954.0
2020-02-20 15:25:00,245.86,245.9,245.74,245.82,23167.0,215.1312,215.1662,215.0262,215.0962,23167.0
2020-02-20 15:30:00,245.84,245.98,245.77,245.77,35599.0,215.1137,215.2362,215.0524,215.0524,35599.0
2020-02-20 15:35:00,245.78,245.81,245.64,245.7,35345.0,215.0612,215.0874,214.9387,214.9912,35345.0
2020-02-20 15:40:00,245.72,245.92,245.72,245.9,34263.0,215.0087,215.1837,215.0087,215.1662,34263.0
2020-02-20 15:45:00,245.91,245.96,245.7,245.9,45897.0,215.1749,215.2187,214.9912,215.1662,45897.0
2020-02-20 15:50:00,245.91,246.63,245.9,246.61,133122.0,215.1749,215.805,215.1662,215.7875,133122.0
2020-02-20 15:55:00,246.68,247.12,246.62,247.01,346602.0,215.8487,216.2337,215.7962,216.1375,346602.0
2020-02-21 09:30:00,246.5,247.36,246.35,246.65,291915.0,215.6912,216.4437,215.5599,215.8225,291915.0
2020-02-21 09:35:00,246.57,246.7,245.88,245.91,49590.0,215.7525,215.8662,215.1487,215.1749,49590.0
2020-02-21 09:40:00,246.0,246.07,245.56,246.04,30065.0,215.2537,215.3149,214.8687,215.2887,30065.0
2020-02-21 09:45:00,245.98,246.0,244.62,245.21,72468.0,215.2362,215.2537,214.0462,214.5624,72468.0
2020-02-21 09:50:00,245.22,245.5,245.07,245.39,70007.0,214.5712,214.8162,214.4399,214.7199,70007.0
2020-02-21 09:55:00,245.39,245.54,245.1,245.26,41323.0,214.7199,214.8512,214.4662,214.6062,41323.0
2020-02-21 10:00:00,245.18,245.25,244.0,244.4,88275.0,214.5362,214.5974,213.5037,213.8537,88275.0
2020-02-21 10:05:00,244.42,245.32,244.37,245.32,20226.0,213.8712,214.6587,213.8274,214.6587,20226.0
2020-02-21 10:10:00,245.25,245.25,244.74,244.9,19375.0,214.5974,214.5974,214.1512,214.2912,19375.0
2020-02-21 10:15:00,244.83,245.18,244.78,245.0,22210.0,214.2299,214.5362,214.1862,214.3787,22210.0
2020-02-21 10:20:00,245.01,245.39,244.91,245.36,36482.0,214.3874,214.7199,214.2999,214.6937,36482.0
2020-02-21 10:25:00,245.32,245.44,245.16,245.22,15765.0,214.6587,214.7637,214.5187,214.5712,15765.0
2020-02-21 10:30:00,245.21,245.32,244.93,244.99,16322.0,214.5624,214.6587,214.3174,214.3699,16322.0
2020-02-21 10:35:00,245.02,245.12,244.8,244.82,28926.0,214.3962,214.4837,214.2037,214.2212,28926.0
2020-02-21 10:40:00,244.79,244.79,244.54,244.69,10978.0,214.1949,214.1949,213.9762,214.1074,10978.0
2020-02-21 10:45:00,244.7,244.93,244.57,244.91,15550.0,214.1162,214.3174,214.0024,214.2999,15550.0
2020-02-21 10:50:00,244.79,244.98,244.56,244.97,16550.0,214.1949,214.3612,213.9937,214.3524,16550.0
2020-02-21 10:55:00,245.03,245.04,244.7,244.77,15272.0,214.4049,214.4137,214.1162,214.1774,15272.0
2020-02-21 11:00:00,244.8,244.88,244.64,244.79,31946.0,214.2037,214.2737,214.0637,214.1949,31946.0
2020-02-21 11:05:00,244.77,245.24,244.69,245.15,63531.0,214.1774,214.5887,214.1074,214.5099,63531.0
2020-02-21 11:10:00,245.2,245.29,244.99,245.17,34118.0,214.5537,214.6324,214.3699,214.5274,34118.0
2020-02-21 11:15:00,245.22,245.28,244.81,244.82,14824.0,214.5712,214.6237,214.2124,214.2212,14824.0
2020-02-21 11:20:00,244.8,245.28,244.72,245.18,17473.0,214.2037,214.6237,214.1337,214.5362,17473.0
2020-02-21 11:25:00,245.11,245.35,245.08,245.32,24522.0,214.4749,214.6849,214.4487,214.6587,24522.0
2020-02-21 11:30:00,245.45,245.71,245.44,245.63,28404.0,214.7724,214.9999,214.7637,214.9299,28404.0
2020-02-21 11:35:00,245.66,245.81,245.61,245.8,11839.0,214.9562,215.0874,214.9124,215.0787,11839.0
2020-02-21 11:40:00,245.8,245.99,245.73,245.96,19229.0,215.0787,215.2449,215.0174,215.2187,19229.0
2020-02-21 11:45:00,246.0,246.03,245.44,245.44,20534.0,215.2537,215.2799,214.7637,214.7637,20534.0
2020-02-21 11:50:00,245.47,246.19,245.38,246.19,25325.0,214.7899,215.4199,214.7112,215.4199,25325.0
2020-02-21 11:55:00,246.17,246.3,245.88,245.92,23412.0,215.4024,215.5162,215.1487,215.1837,23412.0
2020-02-21 12:00:00,245.95,246.11,245.87,246.11,20002.0,215.2099,215.3499,215.1399,215.3499,20002.0
2020-02-21 12:05:00,246.14,246.4,246.13,246.27,23339.0,215.3762,215.6037,215.3674,215.4899,23339.0
2020-02-21 12:10:00,246.22,246.38,246.18,246.25,9513.0,215.4462,215.5862,215.4112,215.4724,9513.0
2020-02-21 12:15:00,246.22,246.35,246.03,246.03,13905.0,215.4462,215.5599,215.2799,215.2799,13905.0
2020-02-21 12:20:00,246.03,246.19,245.9,245.9,9239.0,215.2799,215.4199,215.1662,215.1662,9239.0
2020-02-21 12:25:00,245.88,246.13,245.86,246.13,11245.0,215.1487,215.3674,215.1312,215.3674,11245.0
2020-02-21 12:30:00,246.09,246.37,246.09,246.37,19797.0,215.3324,215.5774,215.3324,215.5774,19797.0
2020-02-21 12:35:00,246.36,246.6,246.31,246.52,36607.0,215.5687,215.7787,215.5249,215.7087,36607.0
2020-02-21 12:40:00,246.53,246.8,246.52,246.79,40118.0,215.7175,215.9537,215.7087,215.945,40118.0
2020-02-21 12:45:00,246.78,246.9,246.72,246.85,33660.0,215.9362,216.0412,215.8837,215.9975,33660.0
2020-02-21 12:50:00,246.83,246.83,246.45,246.47,12207.0,215.98,215.98,215.6474,215.6649,12207.0
2020-02-21 12:55:00,246.45,246.59,246.45,246.56,16837.0,215.6474,215.77,215.6474,215.7437,16837.0
2020-02-21 13:00:00,246.56,246.86,246.47,246.85,10614.0,215.7437,216.0062,215.6649,215.9975,10614.0
2020-02-21 13:05:00,246.84,246.87,246.71,246.74,13107.0,215.9887,216.015,215.875,215.9012,13107.0
2020-02-21 13:10:00,246.79,246.87,246.38,246.42,13214.0,215.945,216.015,215.5862,215.6212,13214.0
2020-02-21 13:15:00,246.34,246.4,246.08,246.08,10598.0,215.5512,215.6037,215.3237,215.3237,10598.0
2020-02-21 13:20:00,246.13,246.16,245.78,245.84,8634.0,215.3674,215.3937,215.0612,215.1137,8634.0
2020-02-21 13:25:00,245.87,246.02,245.63,245.7,17928.0,215.1399,215.2712,214.9299,214.9912,17928.0
2020-02-21 13:30:00,245.67,245.99,245.65,245.8,21765.0,214.9649,215.2449,214.9474,215.0787,21765.0
2020-02-21 13:35:00,245.83,245.87,245.44,245.61,8580.0,215.1049,215.1399,214.7637,214.9124,8580.0
2020-02-21 13:40:00,245.59,245.74,245.49,245.53,25798.0,214.8949,215.0262,214.8074,214.8424,25798.0
2020-02-21 13:45:00,245.52,245.61,245.39,245.45,22625.0,214.8337,214.9124,214.7199,214.7724,22625.0
2020-02-21 13:50:00,245.45,245.52,244.87,244.92,20395.0,214.7724,214.8337,214.2649,214.3087,20395.0
2020-02-21 13:55:00,244.93,245.14,244.9,245.01,16221.0,214.3174,214.5012,214.2912,214.3874,16221.0
2020-02-21 14:00:00,245.01,245.36,244.95,245.14,44095.0,214.3874,214.6937,214.3349,214.5012,44095.0
2020-02-21 14:05:00,245.12,245.32,245.08,245.15,20080.0,214.4837,214.6587,214.4487,214.5099,20080.0
2020-02-21 14:10:00,245.13,245.38,245.04,245.21,19495.0,214.4924,214.7112,214.4137,214.5624,19495.0
2020-02-21 14:15:00,245.22,245.32,244.99,245.17,22123.0,214.5712,214.6587,214.3699,214.5274,22123.0
2020-02-21 14:20:00,245.15,245.33,244.85,244.92,14083.0,214.5099,214.6674,214.2474,214.3087,14083.0
2020-02-21 14:25:00,244.89,245.39,244.87,245.32,24711.0,214.2824,214.7199,214.2649,214.6587,24711.0
2020-02-21 14:30:00,245.29,245.53,245.28,245.44,15199.0,214.6324,214.8424,214.6237,214.7637,15199.0
2020-02-21 14:35:00,245.5,245.5,245.12,245.18,16454.0,214.8162,214.8162,214.4837,214.5362,16454.0
2020-02-21 14:40:00,245.18,245.44,245.07,245.07,14945.0,214.5362,214.7637,214.4399,214.4399,14945.0
2020-02-21 14:45:00,245.07,245.22,245.03,245.03,17170.0,214.4399,214.5712,214.4049,214.4049,17170.0
2020-02-21 14:50:00,245.03,245.29,245.01,245.14,12040.0,214.4049,214.6324,214.3874,214.5012,12040.0
2020-02-21 14:55:00,245.09,245.42,245.08,245.27,15450.0,214.4574,214.7462,214.4487,214.6149,15450.0
2020-02-21 15:00:00,245.24,245.34,245.13,245.14,12481.0,214.5887,214.6762,214.4924,214.5012,12481.0
2020-02-21 15:05:00,245.13,245.27,245.02,245.16,15012.0,214.4924,214.6149,214.3962,214.5187,15012.0
2020-02-21 15:10:00,245.15,245.4,245.15,245.4,17635.0,214.5099,214.7287,214.5099,214.7287,17635.0
2020-02-21 15:15:00,245.4,245.4,244.94,244.97,26524.0,214.7287,214.7287,214.3262,214.3524,26524.0
2020-02-21 15:20:00,244.98,245.13,244.87,245.05,25663.0,214.3612,214.4924,214.2649,214.4224,25663.0
2020-02-21 15:25:00,245.03,245.12,244.76,244.83,24067.0,214.4049,214.4837,214.1687,214.2299,24067.0
2020-02-21 15:30:00,244.83,245.0,244.6,244.61,36500.0,214.2299,214.3787,214.0287,214.0374,36500.0
2020-02-21 15:35:00,244.64,244.9,244.61,244.85,35150.0,214.0637,214.2912,214.0374,214.2474,35150.0
2020-02-21 15:40:00,244.85,245.17,244.8,245.14,33719.0,214.2474,214.5274,214.2037,214.5012,33719.0
2020-02-21 15:45:00,245.15,245.7,245.15,245.51,43799.0,214.5099,214.9912,214.5099,214.8249,43799.0
2020-02-21 15:50:00,245.56,245.67,245.37,245.39,56154.0,214.8687,214.9649,214.7024,214.7199,56154.0
2020-02-21 15:55:00,245.39,245.66,245.13,245.34,143132.0,214.7199,214.9562,214.4924,214.6762,143132.0
2020-02-24 09:30:00,238.48,242.39,237.8,241.5,259211.0,208.6736,212.0949,208.0786,211.3161,259211.0
2020-02-24 09:35:00,241.74,241.74,239.81,240.35,77421.0,211.5261,211.5261,209.8373,210.3099,77421.0
2020-02-24 09:40:00,240.42,241.21,239.87,241.09,63796.0,210.3711,211.0624,209.8899,210.9574,63796.0
2020-02-24 09:45:00,241.14,241.62,240.76,241.59,56769.0,211.0011,211.4211,210.6686,211.3949,56769.0
2020-02-24 09:50:00,241.58,242.16,241.29,241.78,54603.0,211.3861,211.8936,211.1324,211.5611,54603.0
2020-02-24 09:55:00,241.73,242.28,241.35,242.26,35234.0,211.5174,211.9986,211.1849,211.9811,35234.0
2020-02-24 10:00:00,242.24,242.58,242.1,242.2,45791.0,211.9636,212.2611,211.8411,211.9286,45791.0
2020-02-24 10:05:00,242.21,242.69,242.17,242.46,49345.0,211.9374,212.3574,211.9024,212.1561,49345.0
2020-02-24 10:10:00,242.47,242.94,242.37,242.88,32054.0,212.1649,212.5761,212.0774,212.5236,32054.0
2020-02-24 10:15:00,242.93,242.98,242.17,242.21,38340.0,212.5674,212.6111,211.9024,211.9374,38340.0
2020-02-24 10:20:00,242.19,242.29,241.8,241.89,31836.0,211.9199,212.0074,211.5786,211.6574,31836.0
2020-02-24 10:25:00,241.9,242.41,241.9,242.34,40059.0,211.6661,212.1124,211.6661,212.0511,40059.0
2020-02-24 10:30:00,242.34,242.38,241.71,241.97,51034.0,212.0511,212.0861,211.4999,211.7274,51034.0
2020-02-24 10:35:00,242.04,242.32,241.96,242.14,26706.0,211.7886,212.0336,211.7186,211.8761,26706.0
2020-02-24 10:40:00,242.11,242.12,241.52,241.86,28791.0,211.8499,211.8586,211.3336,211.6311,28791.0
2020-02-24 10:45:00,241.82,242.49,241.71,242.43,31925.0,211.5961,212.1824,211.4999,212.1299,31925.0
2020-02-24 10:50:00,242.5,242.88,242.5,242.54,22418.0,212.1911,212.5236,212.1911,212.2261,22418.0
2020-02-24 10:55:00,242.52,242.63,242.41,242.5,18372.0,212.2086,212.3049,212.1124,212.1911,18372.0
2020-02-24 11:00:00,242.46,242.53,241.66,241.81,42296.0,212.1561,212.2174,211.4561,211.5874,42296.0
2020-02-24 11:05:00,241.82,242.04,241.79,241.82,24136.0,211.5961,211.7886,211.5699,211.5961,24136.0
2020-02-24 11:10:00,241.83,242.11,241.8,242.07,46080.0,211.6049,211.8499,211.5786,211.8149,46080.0
2020-02-24 11:15:00,242.06,242.79,242.01,242.76,21719.0,211.8061,212.4449,211.7624,212.4186,21719.0
2020-02-24 11:20:00,242.76,243.08,242.72,242.93,30385.0,212.4186,212.6986,212.3836,212.5674,30385.0
2020-02-24 11:25:00,242.94,243.09,242.8,242.86,42226.0,212.5761,212.7074,212.4536,212.5061,42226.0
2020-02-24 11:30:00,242.92,242.99,242.51,242.78,37231.0,212.5586,212.6199,212.1999,212.4361,37231.0
2020-02-24 11:35:00,242.82,243.11,242.61,242.68,27531.0,212.4711,212.7249,212.2874,212.3486,27531.0
2020-02-24 11:40:00,242.61,242.67,241.92,242.25,27913.0,212.2874,212.3399,211.6836,211.9724,27913.0
2020-02-24 11:45:00,242.22,242.3,241.78,241.99,23443.0,211.9461,212.0161,211.5611,211.7449,23443.0
2020-02-24 11:50:00,242.01,242.24,241.91,241.91,18106.0,211.7624,211.9636,211.6749,211.6749,18106.0
2020-02-24 11:55:00,241.96,242.2,241.76,241.77,26547.0,211.7186,211.9286,211.5436,211.5524,26547.0
2020-02-24 12:00:00,241.75,241.76,241.09,241.22,32742.0,211.5349,211.5436,210.9574,211.0711,32742.0
2020-02-24 12:05:00,241.28,241.28,240.51,240.57,30214.0,211.1236,211.1236,210.4499,210.5024,30214.0
2020-02-24 12:10:00,240.56,240.91,240.41,240.45,21192.0,210.4936,210.7999,210.3624,210.3974,21192.0
2020-02-24 12:15:00,240.45,240.83,240.11,240.82,34249.0,210.3974,210.7299,210.0999,210.7211,34249.0
2020-02-24 12:20:00,240.77,240.91,240.47,240.61,21058.0,210.6774,210.7999,210.4149,210.5374,21058.0
2020-02-24 12:25:00,240.69,241.05,240.66,240.74,30196.0,210.6074,210.9224,210.5811,210.6511,30196.0
2020-02-24 12:30:00,240.76,240.9,240.04,240.23,37313.0,210.6686,210.7911,210.0386,210.2049,37313.0
2020-02-24 12:35:00,240.28,240.85,240.25,240.69,21503.0,210.2486,210.7474,210.2224,210.6074,21503.0
2020-02-24 12:40:00,240.74,240.75,240.53,240.66,15539.0,210.6511,210.6599,210.4674,210.5811,15539.0
2020-02-24 12:45:00,240.6,240.68,240.45,240.51,19746.0,210.5286,210.5986,210.3974,210.4499,19746.0
2020-02-24 12:50:00,240.5,240.5,240.14,240.14,22077.0,210.4411,210.4411,210.1261,210.1261,22077.0
2020-02-24 12:55:00,240.08,240.17,239.57,239.61,30747.0,210.0736,210.1524,209.6273,209.6623,30747.0
2020-02-24 13:00:00,239.61,239.68,239.37,239.48,32411.0,209.6623,209.7236,209.4523,209.5486,32411.0
2020-02-24 13:05:00,239.49,239.69,239.26,239.31,27118.0,209.5573,209.7323,209.3561,209.3998,27118.0
2020-02-24 13:10:00,239.31,239.33,239.06,239.08,21867.0,209.3998,209.4173,209.1811,209.1986,21867.0
2020-02-24 13:15:00,239.1,239.17,238.81,239.14,34916.0,209.2161,209.2773,208.9623,209.2511,34916.0
2020-02-24 13:20:00,239.11,239.53,239.09,239.17,22472.0,209.2248,209.5923,209.2073,209.2773,22472.0
2020-02-24 13:25:00,239.12,239.89,239.12,239.86,19431.0,209.2336,209.9074,209.2336,209.8811,19431.0
2020-02-24 13:30:00,239.82,239.82,239.57,239.8,33079.0,209.8461,209.8461,209.6273,209.8286,33079.0
2020-02-24 13:35:00,239.79,240.04,239.77,239.98,37630.0,209.8198,210.0386,209.8023,209.9861,37630.0
2020-02-24 13:40:00,239.97,239.98,239.66,239.73,21010.0,209.9774,209.9861,209.7061,209.7673,21010.0
2020-02-24 13:45:00,239.72,239.94,239.72,239.8,22632.0,209.7586,209.9511,209.7586,209.8286,22632.0
2020-02-24 13:50:00,239.8,240.09,239.66,240.02,35534.0,209.8286,210.0824,209.7061,210.0211,35534.0
2020-02-24 13:55:00,240.05,240.52,239.86,240.37,57897.0,210.0474,210.4586,209.8811,210.3274,57897.0
2020-02-24 14:00:00,240.38,240.57,239.94,240.04,19071.0,210.3361,210.5024,209.9511,210.0386,19071.0
2020-02-24 14:05:00,240.0,240.12,239.59,239.83,27161.0,210.0036,210.1086,209.6448,209.8548,27161.0
2020-02-24 14:10:00,239.89,239.89,239.56,239.57,29357.0,209.9074,209.9074,209.6186,209.6273,29357.0
2020-02-24 14:15:00,239.54,239.83,239.41,239.59,23077.0,209.6011,209.8548,209.4873,209.6448,23077.0
2020-02-24 14:20:00,239.61,239.94,239.52,239.92,29116.0,209.6623,209.9511,209.5836,209.9336,29116.0
2020-02-24 14:25:00,239.96,240.65,239.95,240.5,21741.0,209.9686,210.5724,209.9599,210.4411,21741.0
2020-02-24 14:30:00,240.57,240.61,240.29,240.35,24316.0,210.5024,210.5374,210.2574,210.3099,24316.0
2020-02-24 14:35:00,240.35,240.57,240.07,240.52,24520.0,210.3099,210.5024,210.0649,210.4586,24520.0
2020-02-24 14:40:00,240.45,240.61,240.26,240.5,22223.0,210.3974,210.5374,210.2311,210.4411,22223.0
2020-02-24 14:45:00,240.53,240.68,240.47,240.59,18618.0,210.4674,210.5986,210.4149,210.5199,18618.0
2020-02-24 14:50:00,240.61,240.87,240.45,240.81,23252.0,210.5374,210.7649,210.3974,210.7124,23252.0
2020-02-24 14:55:00,240.84,241.42,240.81,241.32,48859.0,210.7386,211.2461,210.7124,211.1586,48859.0
2020-02-24 15:00:00,241.32,241.82,241.14,241.6,32365.0,211.1586,211.5961,211.0011,211.4036,32365.0
2020-02-24 15:05:00,241.64,241.85,241.58,241.76,23872.0,211.4386,211.6224,211.3861,211.5436,23872.0
2020-02-24 15:10:00,241.77,241.8,241.44,241.49,35226.0,211.5524,211.5786,211.2636,211.3074,35226.0
2020-02-24 15:15:00,241.47,241.47,241.14,241.28,36886.0,211.2899,211.2899,211.0011,211.1236,36886.0
2020-02-24 15:20:00,241.29,241.44,240.95,240.99,49677.0,211.1324,211.2636,210.8349,210.8699,49677.0
2020-02-24 15:25:00,241.0,241.14,240.68,240.7,42101.0,210.8786,211.0011,210.5986,210.6161,42101.0
2020-02-24 15:30:00,240.73,241.0,240.41,240.62,40957.0,210.6424,210.8786,210.3624,210.5461,40957.0
2020-02-24 15:35:00,240.65,240.74,240.23,240.3,56754.0,210.5724,210.6511,210.2049,210.2661,56754.0
2020-02-24 15:40:00,240.3,240.42,239.9,239.94,66935.0,210.2661,210.3711,209.9161,209.9511,66935.0
2020-02-24 15:45:00,239.95,240.85,239.94,240.79,115065.0,209.9599,210.7474,209.9511,210.6949,115065.0
2020-02-24 15:50:00,240.71,240.79,240.24,240.24,93253.0,210.6249,210.6949,210.2136,210.2136,93253.0
2020-02-24 15:55:00,240.23,240.32,239.68,239.73,221973.0,210.2049,210.2836,209.7236,209.7673,221973.0
2020-02-25 09:30:00,246.1,246.97,244.09,244.15,336246.0,215.3412,216.1025,213.5824,213.6349,336246.0
2020-02-25 09:35:00,244.29,244.78,243.23,244.71,176021.0,213.7574,214.1862,212.8299,214.1249,176021.0
2020-02-25 09:40:00,244.75,245.5,244.17,245.13,119476.0,214.1599,214.8162,213.6524,214.4924,119476.0
2020-02-25 09:45:00,245.02,245.23,243.7,244.32,131513.0,214.3962,214.5799,213.2412,213.7837,131513.0
2020-02-25 09:50:00,244.32,244.58,243.24,244.17,123140.0,213.7837,214.0112,212.8387,213.6524,123140.0
2020-02-25 09:55:00,244.12,244.4,243.36,244.17,78149.0,213.6087,213.8537,212.9437,213.6524,78149.0
2020-02-25 10:00:00,244.1,244.89,243.48,243.48,123679.0,213.5912,214.2824,213.0487,213.0487,123679.0
2020-02-25 10:05:00,243.5,244.57,243.28,243.7,81310.0,213.0662,214.0024,212.8737,213.2412,81310.0
2020-02-25 10:10:00,243.7,244.43,243.58,244.25,62369.0,213.2412,213.8799,213.1362,213.7224,62369.0
2020-02-25 10:15:00,244.23,244.46,244.01,244.26,60457.0,213.7049,213.9062,213.5124,213.7312,60457.0
2020-02-25 10:20:00,244.25,244.45,243.93,243.96,51916.0,213.7224,213.8974,213.4424,213.4687,51916.0
2020-02-25 10:25:00,243.99,243.99,241.84,242.0,90541.0,213.4949,213.4949,211.6136,211.7536,90541.0
2020-02-25 10:30:00,241.93,242.15,241.0,241.88,76054.0,211.6924,211.8849,210.8786,211.6486,76054.0
2020-02-25 10:35:00,241.81,243.5,241.65,243.05,105554.0,211.5874,213.0662,211.4474,212.6724,105554.0
2020-02-25 10:40:00,243.01,243.51,242.73,243.34,50805.0,212.6374,213.0749,212.3924,212.9262,50805.0
2020-02-25 10:45:00,243.26,243.6,242.57,242.79,49206.0,212.8562,213.1537,212.2524,212.4449,49206.0
2020-02-25 10:50:00,242.66,242.71,241.32,242.46,46446.0,212.3311,212.3749,211.1586,212.1561,46446.0
2020-02-25 10:55:00,242.59,243.35,242.24,243.21,63417.0,212.2699,212.9349,211.9636,212.8124,63417.0
2020-02-25 11:00:00,243.2,243.35,242.47,242.54,32681.0,212.8037,212.9349,212.1649,212.2261,32681.0
2020-02-25 11:05:00,242.61,242.9,241.01,241.33,85056.0,212.2874,212.5411,210.8874,211.1674,85056.0
2020-02-25 11:10:00,241.27,243.05,241.2,242.67,49557.0,211.1149,212.6724,211.0536,212.3399,49557.0
2020-02-25 11:15:00,242.67,242.82,241.9,242.58,77372.0,212.3399,212.4711,211.6661,212.2611,77372.0
2020-02-25 11:20:00,242.43,242.75,242.16,242.68,41151.0,212.1299,212.4099,211.8936,212.3486,41151.0
2020-02-25 11:25:00,242.73,243.05,242.54,242.76,41459.0,212.3924,212.6724,212.2261,212.4186,41459.0
2020-02-25 11:30:00,242.86,243.33,242.41,243.2,36645.0,212.5061,212.9174,212.1124,212.8037,36645.0
2020-02-25 11:35:00,243.25,244.19,243.02,243.7,68736.0,212.8474,213.6699,212.6461,213.2412,68736.0
2020-02-25 11:40:00,243.61,243.96,243.38,243.38,26174.0,213.1624,213.4687,212.9612,212.9612,26174.0
2020-02-25 11:45:00,243.48,244.49,243.44,244.11,34490.0,213.0487,213.9324,213.0137,213.5999,34490.0
2020-02-25 11:50:00,244.12,244.81,243.93,244.69,55450.0,213.6087,214.2124,213.4424,214.1074,55450.0
2020-02-25 11:55:00,244.69,244.71,243.51,243.66,50683.0,214.1074,214.1249,213.0749,213.2062,50683.0
2020-02-25 12:00:00,243.75,244.2,243.69,243.86,35731.0,213.2849,213.6787,213.2324,213.3812,35731.0
2020-02-25 12:05:00,243.86,244.3,243.65,244.09,28020.0,213.3812,213.7662,213.1974,213.5824,28020.0
2020-02-25 12:10:00,244.11,244.45,243.99,244.01,55336.0,213.5999,213.8974,213.4949,213.5124,55336.0
2020-02-25 12:15:00,244.0,244.0,242.93,243.16,38837.0,213.5037,213.5037,212.5674,212.7686,38837.0
2020-02-25 12:20:00,243.1,243.27,242.96,243.08,26432.0,212.7161,212.8649,212.5936,212.6986,26432.0
2020-02-25 12:25:00,243.13,243.17,242.64,242.72,27573.0,212.7424,212.7774,212.3136,212.3836,27573.0
2020-02-25 12:30:00,242.7,243.33,242.7,243.29,31856.0,212.3661,212.9174,212.3661,212.8824,31856.0
2020-02-25 12:35:00,243.25,243.47,242.98,243.16,27170.0,212.8474,213.0399,212.6111,212.7686,27170.0
2020-02-25 12:40:00,243.09,243.24,242.12,242.29,27257.0,212.7074,212.8387,211.8586,212.0074,27257.0
2020-02-25 12:45:00,242.29,242.29,241.52,241.53,45844.0,212.0074,212.0074,211.3336,211.3424,45844.0
2020-02-25 12:50:00,241.5,242.24,241.5,242.18,37861.0,211.3161,211.9636,211.3161,211.9111,37861.0
2020-02-25 12:55:00,242.23,242.32,241.8,242.17,29173.0,211.9549,212.0336,211.5786,211.9024,29173.0
2020-02-25 13:00:00,242.15,242.63,241.83,242.15,40239.0,211.8849,212.3049,211.6049,211.8849,40239.0
2020-02-25 13:05:00,242.22,242.98,242.17,242.7,25986.0,211.9461,212.6111,211.9024,212.3661,25986.0
2020-02-25 13:10:00,242.77,243.0,242.18,242.26,40996.0,212.4274,212.6286,211.9111,211.9811,40996.0
2020-02-25 13:15:00,242.24,242.41,241.37,241.6,62876.0,211.9636,212.1124,211.2024,211.4036,62876.0
2020-02-25 13:20:00,241.66,241.89,241.45,241.68,29658.0,211.4561,211.6574,211.2724,211.4736,29658.0
2020-02-25 13:25:00,241.72,241.98,241.56,241.66,27436.0,211.5086,211.7361,211.3686,211.4561,27436.0
2020-02-25 13:30:00,241.66,241.68,241.2,241.59,34480.0,211.4561,211.4736,211.0536,211.3949,34480.0
2020-02-25 13:35:00,241.66,241.9,241.29,241.61,38321.0,211.4561,211.6661,211.1324,211.4124,38321.0
2020-02-25 13:40:00,241.61,241.61,241.22,241.38,43870.0,211.4124,211.4124,211.0711,211.2111,43870.0
2020-02-25 13:45:00,241.37,241.59,241.28,241.42,31654.0,211.2024,211.3949,211.1236,211.2461,31654.0
2020-02-25 13:50:00,241.38,241.74,240.89,241.17,41750.0,211.2111,211.5261,210.7824,211.0274,41750.0
2020-02-25 13:55:00,241.12,241.17,240.02,240.08,71755.0,210.9836,211.0274,210.0211,210.0736,71755.0
2020-02-25 14:00:00,240.06,240.14,239.16,239.99,108393.0,210.0561,210.1261,209.2686,209.9949,108393.0
2020-02-25 14:05:00,239.98,239.98,238.03,238.21,122026.0,209.9861,209.9861,208.2798,208.4373,122026.0
2020-02-25 14:10:00,238.26,238.81,237.2,238.74,80795.0,208.4811,208.9623,207.5536,208.9011,80795.0
2020-02-25 14:15:00,238.74,239.1,238.12,238.43,65124.0,208.9011,209.2161,208.3586,208.6298,65124.0
2020-02-25 14:20:00,238.4,238.99,238.31,238.4,39895.0,208.6036,209.1198,208.5248,208.6036,39895.0
2020-02-25 14:25:00,238.33,238.67,237.77,237.9,61724.0,208.5423,208.8398,208.0523,208.1661,61724.0
2020-02-25 14:30:00,237.85,238.1,237.25,237.57,94146.0,208.1223,208.3411,207.5973,207.8773,94146.0
2020-02-25 14:35:00,237.58,238.1,237.39,237.45,51735.0,207.8861,208.3411,207.7198,207.7723,51735.0
2020-02-25 14:40:00,237.45,238.44,237.3,238.37,56491.0,207.7723,208.6386,207.6411,208.5773,56491.0
2020-02-25 14:45:00,238.29,238.79,237.81,238.42,41142.0,208.5073,208.9448,208.0873,208.6211,41142.0
2020-02-25 14:50:00,238.44,239.44,238.08,239.44,51485.0,208.6386,209.5136,208.3236,209.5136,51485.0
2020-02-25 14:55:00,239.42,239.59,238.85,238.99,53767.0,209.4961,209.6448,208.9973,209.1198,53767.0
2020-02-25 15:00:00,239.06,239.61,238.71,239.17,43520.0,209.1811,209.6623,208.8748,209.2773,43520.0
2020-02-25 15:05:00,239.12,239.76,239.0,239.1,40094.0,209.2336,209.7936,209.1286,209.2161,40094.0
2020-02-25 15:10:00,239.07,239.16,238.44,238.68,33782.0,209.1898,209.2686,208.6386,208.8486,33782.0
2020-02-25 15:15:00,238.67,239.11,238.26,238.35,43521.0,208.8398,209.2248,208.4811,208.5598,43521.0
2020-02-25 15:20:00,238.36,238.52,237.62,238.02,61983.0,208.5686,208.7086,207.9211,208.2711,61983.0
2020-02-25 15:25:00,237.99,238.28,237.69,237.88,53085.0,208.2448,208.4986,207.9823,208.1486,53085.0
2020-02-25 15:30:00,237.83,237.87,236.78,237.18,94811.0,208.1048,208.1398,207.1861,207.5361,94811.0
2020-02-25 15:35:00,237.19,237.27,236.48,236.65,76572.0,207.5448,207.6148,206.9235,207.0723,76572.0
2020-02-25 15:40:00,236.63,237.52,236.62,237.26,81481.0,207.0548,207.8336,207.0461,207.6061,81481.0
2020-02-25 15:45:00,237.26,238.17,237.26,237.5,71299.0,207.6061,208.4023,207.6061,207.8161,71299.0
2020-02-25 15:50:00,237.53,237.6,236.96,237.24,112209.0,207.8423,207.9036,207.3436,207.5886,112209.0
2020-02-25 15:55:00,237.23,238.11,237.03,237.46,330659.0,207.5798,208.3498,207.4048,207.7811,330659.0
2020-02-26 09:30:00,239.1,239.1,235.63,236.65,398348.0,209.2161,209.2161,206.1798,207.0723,398348.0
2020-02-26 09:35:00,236.65,237.02,235.51,236.25,134863.0,207.0723,207.3961,206.0748,206.7223,134863.0
2020-02-26 09:40:00,236.3,239.59,236.18,239.31,130815.0,206.766,209.6448,206.661,209.3998,130815.0
2020-02-26 09:45:00,239.42,239.61,237.93,238.12,124618.0,209.4961,209.6623,208.1923,208.3586,124618.0
2020-02-26 09:50:00,238.07,239.12,238.05,238.91,59398.0,208.3148,209.2336,208.2973,209.0498,59398.0
2020-02-26 09:55:00,238.84,239.2,238.31,238.59,42810.0,208.9886,209.3036,208.5248,208.7698,42810.0
2020-02-26 10:00:00,238.55,239.01,238.14,238.24,53677.0,208.7348,209.1373,208.3761,208.4636,53677.0
2020-02-26 10:05:00,238.2,238.32,237.25,238.12,72533.0,208.4286,208.5336,207.5973,208.3586,72533.0
2020-02-26 10:10:00,238.04,239.0,237.72,238.95,82681.0,208.2886,209.1286,208.0086,209.0848,82681.0
2020-02-26 10:15:00,238.91,239.33,238.66,238.66,68019.0,209.0498,209.4173,208.8311,208.8311,68019.0
2020-02-26 10:20:00,238.66,239.37,238.45,239.28,56073.0,208.8311,209.4523,208.6473,209.3736,56073.0
2020-02-26 10:25:00,239.24,239.93,239.13,239.68,64344.0,209.3386,209.9424,209.2423,209.7236,64344.0
2020-02-26 10:30:00,239.68,240.56,239.56,240.2,134603.0,209.7236,210.4936,209.6186,210.1786,134603.0
2020-02-26 10:35:00,240.27,240.88,240.08,240.39,59460.0,210.2399,210.7736,210.0736,210.3449,59460.0
2020-02-26 10:40:00,240.39,240.64,240.01,240.57,42092.0,210.3449,210.5636,210.0124,210.5024,42092.0
2020-02-26 10:45:00,240.6,240.8,240.34,240.54,53756.0,210.5286,210.7036,210.3011,210.4761,53756.0
2020-02-26 10:50:00,240.53,240.65,239.5,240.11,70038.0,210.4674,210.5724,209.5661,210.0999,70038.0
2020-02-26 10:55:00,240.22,240.38,239.56,239.56,47978.0,210.1961,210.3361,209.6186,209.6186,47978.0
2020-02-26 11:00:00,239.61,239.85,239.28,239.48,36137.0,209.6623,209.8724,209.3736,209.5486,36137.0
2020-02-26 11:05:00,239.46,239.56,239.29,239.47,37865.0,209.5311,209.6186,209.3823,209.5398,37865.0
2020-02-26 11:10:00,239.42,239.66,239.23,239.61,36106.0,209.4961,209.7061,209.3298,209.6623,36106.0
2020-02-26 11:15:00,239.64,240.35,239.6,240.3,24198.0,209.6886,210.3099,209.6536,210.2661,24198.0
2020-02-26 11:20:00,240.34,240.87,240.27,240.69,46480.0,210.3011,210.7649,210.2399,210.6074,46480.0
2020-02-26 11:25:00,240.79,241.05,240.52,240.96,34971.0,210.6949,210.9224,210.4586,210.8436,34971.0
2020-02-26 11:30:00,240.88,240.9,240.35,240.62,26425.0,210.7736,210.7911,210.3099,210.5461,26425.0
2020-02-26 11:35:00,240.62,240.66,240.15,240.45,27389.0,210.5461,210.5811,210.1349,210.3974,27389.0
2020-02-26 11:40:00,240.44,240.67,240.12,240.24,32297.0,210.3886,210.5899,210.1086,210.2136,32297.0
2020-02-26 11:45:00,240.18,240.18,239.58,240.04,28500.0,210.1611,210.1611,209.6361,210.0386,28500.0
2020-02-26 11:50:00,240.04,240.12,239.34,239.44,35268.0,210.0386,210.1086,209.4261,209.5136,35268.0
2020-02-26 11:55:00,239.36,239.82,239.19,239.63,27390.0,209.4436,209.8461,209.2948,209.6798,27390.0
2020-02-26 12:00:00,239.72,239.86,238.79,238.8,39528.0,209.7586,209.8811,208.9448,208.9536,39528.0
2020-02-26 12:05:00,238.87,238.89,238.02,238.23,62744.0,209.0148,209.0323,208.2711,208.4548,62744.0
2020-02-26 12:10:00,238.23,238.39,237.64,237.7,55733.0,208.4548,208.5948,207.9386,207.9911,55733.0
2020-02-26 12:15:00,237.64,237.64,236.66,237.39,63861.0,207.9386,207.9386,207.0811,207.7198,63861.0
2020-02-26 12:20:00,237.45,238.0,237.37,237.96,32522.0,207.7723,208.2536,207.7023,208.2186,32522.0
2020-02-26 12:25:00,238.09,238.12,237.26,237.74,33225.0,208.3323,208.3586,207.6061,208.0261,33225.0
2020-02-26 12:30:00,237.79,238.64,237.79,238.59,27420.0,208.0698,208.8136,208.0698,208.7698,27420.0
2020-02-26 12:35:00,238.61,238.97,238.32,238.45,23188.0,208.7873,209.1023,208.5336,208.6473,23188.0
2020-02-26 12:40:00,238.45,238.54,238.02,238.08,16467.0,208.6473,208.7261,208.2711,208.3236,16467.0
2020-02-26 12:45:00,238.12,238.51,238.05,238.05,15953.0,208.3586,208.6998,208.2973,208.2973,15953.0
2020-02-26 12:50:00,238.06,238.43,237.42,237.43,25208.0,208.3061,208.6298,207.7461,207.7548,25208.0
2020-02-26 12:55:00,237.53,237.81,237.29,237.71,17734.0,207.8423,208.0873,207.6323,207.9998,17734.0
2020-02-26 13:00:00,237.75,238.3,237.75,238.04,16235.0,208.0348,208.5161,208.0348,208.2886,16235.0
2020-02-26 13:05:00,238.1,238.23,237.18,237.3,27750.0,208.3411,208.4548,207.5361,207.6411,27750.0
2020-02-26 13:10:00,237.29,237.78,237.1,237.75,32011.0,207.6323,208.0611,207.4661,208.0348,32011.0
2020-02-26 13:15:00,237.77,238.14,237.25,237.64,21766.0,208.0523,208.3761,207.5973,207.9386,21766.0
2020-02-26 13:20:00,237.58,237.77,237.4,237.58,10717.0,207.8861,208.0523,207.7286,207.8861,10717.0
2020-02-26 13:25:00,237.6,238.16,237.5,237.85,12705.0,207.9036,208.3936,207.8161,208.1223,12705.0
2020-02-26 13:30:00,237.78,237.88,236.79,236.85,34467.0,208.0611,208.1486,207.1948,207.2473,34467.0
2020-02-26 13:35:00,236.89,237.21,235.74,235.74,61640.0,207.2823,207.5623,206.276,206.276,61640.0
2020-02-26 13:40:00,235.68,235.95,235.28,235.56,36699.0,206.2235,206.4598,205.8735,206.1185,36699.0
2020-02-26 13:45:00,235.54,237.28,235.53,236.73,47060.0,206.101,207.6236,206.0923,207.1423,47060.0
2020-02-26 13:50:00,236.73,236.73,236.08,236.11,29310.0,207.1423,207.1423,206.5735,206.5998,29310.0
2020-02-26 13:55:00,236.02,236.08,234.72,234.97,58077.0,206.521,206.5735,205.3835,205.6023,58077.0
2020-02-26 14:00:00,234.85,235.94,234.61,235.1,72127.0,205.4973,206.451,205.2873,205.716,72127.0
2020-02-26 14:05:00,235.14,235.59,235.0,235.05,43193.0,205.751,206.1448,205.6285,205.6723,43193.0
2020-02-26 14:10:00,235.1,235.75,234.99,235.67,38812.0,205.716,206.2848,205.6198,206.2148,38812.0
2020-02-26 14:15:00,235.67,235.79,234.85,234.96,36023.0,206.2148,206.3198,205.4973,205.5935,36023.0
2020-02-26 14:20:00,235.02,235.58,234.86,235.47,24529.0,205.646,206.136,205.506,206.0398,24529.0
2020-02-26 14:25:00,235.52,235.97,235.18,235.21,30271.0,206.0835,206.4773,205.786,205.8123,30271.0
2020-02-26 14:30:00,235.19,235.49,234.8,235.05,37673.0,205.7948,206.0573,205.4535,205.6723,37673.0
2020-02-26 14:35:00,235.11,235.96,235.02,235.46,33580.0,205.7248,206.4685,205.646,206.031,33580.0
2020-02-26 14:40:00,235.47,235.58,234.64,234.86,37095.0,206.0398,206.136,205.3135,205.506,37095.0
2020-02-26 14:45:00,234.9,235.44,234.66,234.97,28427.0,205.541,206.0135,205.331,205.6023,28427.0
2020-02-26 14:50:00,234.9,234.9,234.34,234.81,32414.0,205.541,205.541,205.051,205.4623,32414.0
2020-02-26 14:55:00,234.71,235.14,234.32,234.38,25519.0,205.3748,205.751,205.0335,205.086,25519.0
2020-02-26 15:00:00,234.43,235.01,234.43,234.72,35328.0,205.1298,205.6373,205.1298,205.3835,35328.0
2020-02-26 15:05:00,234.75,235.06,234.45,235.06,37735.0,205.4098,205.681,205.1473,205.681,37735.0
2020-02-26 15:10:00,234.98,236.16,234.98,235.72,38677.0,205.611,206.6435,205.611,206.2585,38677.0
2020-02-26 15:15:00,235.72,236.65,235.7,236.31,59436.0,206.2585,207.0723,206.241,206.7748,59436.0
2020-02-26 15:20:00,236.29,236.36,235.56,235.6,40257.0,206.7573,206.8185,206.1185,206.1535,40257.0
2020-02-26 15:25:00,235.71,235.74,235.09,235.41,33198.0,206.2498,206.276,205.7073,205.9873,33198.0
2020-02-26 15:30:00,235.47,235.79,235.08,235.19,46018.0,206.0398,206.3198,205.6985,205.7948,46018.0
2020-02-26 15:35:00,235.18,236.03,235.18,235.99,63646.0,205.786,206.5298,205.786,206.4948,63646.0
2020-02-26 15:40:00,235.96,236.16,235.76,236.14,97273.0,206.4685,206.6435,206.2935,206.626,97273.0
2020-02-26 15:45:00,236.15,236.25,235.86,235.93,86854.0,206.6348,206.7223,206.381,206.4423,86854.0
2020-02-26 15:50:00,235.99,236.26,235.84,236.06,149641.0,206.4948,206.731,206.3635,206.556,149641.0
2020-02-26 15:55:00,236.04,236.16,235.33,235.46,265875.0,206.5385,206.6435,205.9173,206.031,265875.0
2020-02-27 09:30:00,231.07,232.87,231.05,232.44,294425.0,202.1897,203.7647,202.1722,203.3885,294425.0
2020-02-27 09:35:00,232.31,234.82,231.98,234.79,113931.0,203.2747,205.471,202.986,205.4448,113931.0
2020-02-27 09:40:00,234.73,234.73,232.71,232.71,90667.0,205.3923,205.3923,203.6247,203.6247,90667.0
2020-02-27 09:45:00,232.71,232.75,231.4,232.11,108920.0,203.6247,203.6597,202.4785,203.0997,108920.0
2020-02-27 09:50:00,232.1,233.91,231.94,233.75,74831.0,203.091,204.6748,202.951,204.5348,74831.0
2020-02-27 09:55:00,233.7,234.14,233.22,233.26,74658.0,204.491,204.876,204.071,204.106,74658.0
2020-02-27 10:00:00,233.37,233.98,232.8,232.99,59868.0,204.2023,204.736,203.7035,203.8697,59868.0
2020-02-27 10:05:00,232.97,233.11,232.05,232.24,104039.0,203.8522,203.9747,203.0472,203.2135,104039.0
2020-02-27 10:10:00,232.24,232.73,232.1,232.67,73125.0,203.2135,203.6422,203.091,203.5897,73125.0
2020-02-27 10:15:00,232.64,232.78,231.88,232.68,91733.0,203.5635,203.686,202.8985,203.5985,91733.0
2020-02-27 10:20:00,232.74,232.88,231.88,232.35,66324.0,203.651,203.7735,202.8985,203.3097,66324.0
2020-02-27 10:25:00,232.25,232.28,230.89,231.0,114076.0,203.2222,203.2485,202.0322,202.1285,114076.0
2020-02-27 10:30:00,231.0,231.14,229.36,229.54,162745.0,202.1285,202.251,200.6934,200.8509,162745.0
2020-02-27 10:35:00,229.49,230.87,229.12,230.87,142921.0,200.8072,202.0147,200.4834,202.0147,142921.0
2020-02-27 10:40:00,230.74,231.27,230.05,230.21,51535.0,201.901,202.3647,201.2972,201.4372,51535.0
2020-02-27 10:45:00,230.0,231.13,229.94,231.12,123080.0,201.2535,202.2422,201.201,202.2335,123080.0
2020-02-27 10:50:00,231.04,231.67,230.77,231.27,118659.0,202.1635,202.7147,201.9272,202.3647,118659.0
2020-02-27 10:55:00,231.21,232.74,231.01,232.64,60921.0,202.3122,203.651,202.1372,203.5635,60921.0
2020-02-27 11:00:00,232.69,233.24,232.5,232.97,119886.0,203.6072,204.0885,203.441,203.8522,119886.0
2020-02-27 11:05:00,232.91,233.77,232.78,233.5,54888.0,203.7997,204.5523,203.686,204.316,54888.0
2020-02-27 11:10:00,233.45,233.51,232.15,232.55,49394.0,204.2723,204.3248,203.1347,203.4847,49394.0
2020-02-27 11:15:00,232.62,233.0,232.09,232.99,33200.0,203.546,203.8785,203.0822,203.8697,33200.0
2020-02-27 11:20:00,232.84,232.92,231.72,231.79,44511.0,203.7385,203.8085,202.7585,202.8197,44511.0
2020-02-27 11:25:00,231.8,231.85,231.19,231.38,41745.0,202.8285,202.8722,202.2947,202.461,41745.0
2020-02-27 11:30:00,231.41,232.06,231.15,231.17,43844.0,202.4872,203.056,202.2597,202.2772,43844.0
2020-02-27 11:35:00,231.19,231.58,230.56,230.75,35599.0,202.2947,202.636,201.7435,201.9097,35599.0
2020-02-27 11:40:00,230.67,231.43,230.67,230.89,34839.0,201.8397,202.5047,201.8397,202.0322,34839.0
2020-02-27 11:45:00,230.92,231.56,230.34,231.27,32583.0,202.0585,202.6185,201.551,202.3647,32583.0
2020-02-27 11:50:00,231.19,232.16,231.02,232.04,52865.0,202.2947,203.1435,202.146,203.0385,52865.0
2020-02-27 11:55:00,232.06,232.9,231.88,232.74,29531.0,203.056,203.791,202.8985,203.651,29531.0
2020-02-27 12:00:00,232.68,233.08,232.48,232.68,56423.0,203.5985,203.9485,203.4235,203.5985,56423.0
2020-02-27 12:05:00,232.59,233.5,232.52,233.35,29579.0,203.5197,204.316,203.4585,204.1848,29579.0
2020-02-27 12:10:00,233.31,233.94,233.31,233.94,35681.0,204.1498,204.701,204.1498,204.701,35681.0
2020-02-27 12:15:00,233.92,234.0,233.09,233.84,38274.0,204.6835,204.7535,203.9572,204.6135,38274.0
2020-02-27 12:20:00,233.84,233.84,232.1,232.37,51135.0,204.6135,204.6135,203.091,203.3272,51135.0
2020-02-27 12:25:00,232.38,233.17,232.38,233.12,27618.0,203.336,204.0272,203.336,203.9835,27618.0
2020-02-27 12:30:00,233.11,233.86,232.89,233.32,26984.0,203.9747,204.631,203.7822,204.1585,26984.0
2020-02-27 12:35:00,233.41,233.91,233.28,233.46,47955.0,204.2373,204.6748,204.1235,204.281,47955.0
2020-02-27 12:40:00,233.43,233.43,232.57,232.59,42151.0,204.2548,204.2548,203.5022,203.5197,42151.0
2020-02-27 12:45:00,232.61,233.29,232.4,233.22,36697.0,203.5372,204.1323,203.3535,204.071,36697.0
2020-02-27 12:50:00,233.26,233.69,232.94,233.41,31777.0,204.106,204.4823,203.826,204.2373,31777.0
2020-02-27 12:55:00,233.37,233.5,232.35,232.51,32382.0,204.2023,204.316,203.3097,203.4497,32382.0
2020-02-27 13:00:00,232.42,233.29,232.12,233.18,32742.0,203.371,204.1323,203.1085,204.036,32742.0
2020-02-27 13:05:00,233.18,233.62,232.85,233.44,26165.0,204.036,204.421,203.7472,204.2635,26165.0
2020-02-27 13:10:00,233.48,234.16,233.39,234.16,19132.0,204.2985,204.8935,204.2198,204.8935,19132.0
2020-02-27 13:15:00,234.07,234.11,233.39,233.58,38496.0,204.8148,204.8498,204.2198,204.386,38496.0
2020-02-27 13:20:00,233.52,233.66,232.87,233.14,19746.0,204.3335,204.456,203.7647,204.001,19746.0
2020-02-27 13:25:00,233.06,233.6,232.47,232.51,27764.0,203.931,204.4035,203.4147,203.4497,27764.0
2020-02-27 13:30:00,232.5,232.87,232.28,232.28,28556.0,203.441,203.7647,203.2485,203.2485,28556.0
2020-02-27 13:35:00,232.3,232.51,231.6,231.84,41653.0,203.266,203.4497,202.6535,202.8635,41653.0
2020-02-27 13:40:00,231.85,232.1,229.87,230.37,50592.0,202.8722,203.091,201.1397,201.5772,50592.0
2020-02-27 13:45:00,230.42,231.23,230.27,231.16,31625.0,201.621,202.3297,201.4897,202.2685,31625.0
2020-02-27 13:50:00,231.22,232.16,230.71,232.12,45534.0,202.321,203.1435,201.8747,203.1085,45534.0
2020-02-27 13:55:00,232.07,232.13,230.28,230.5,35301.0,203.0647,203.1172,201.4985,201.691,35301.0
2020-02-27 14:00:00,230.47,230.56,229.75,230.14,66127.0,201.6647,201.7435,201.0347,201.376,66127.0
2020-02-27 14:05:00,230.11,230.42,229.34,229.39,64865.0,201.3497,201.621,200.6759,200.7197,64865.0
2020-02-27 14:10:00,229.37,230.04,229.15,229.96,53979.0,200.7022,201.2885,200.5097,201.2185,53979.0
2020-02-27 14:15:00,229.95,230.33,229.1,229.1,34952.0,201.2097,201.5422,200.4659,200.4659,34952.0
2020-02-27 14:20:00,229.22,229.62,229.07,229.49,33179.0,200.5709,200.9209,200.4397,200.8072,33179.0
2020-02-27 14:25:00,229.52,230.37,229.43,230.24,40152.0,200.8334,201.5772,200.7547,201.4635,40152.0
2020-02-27 14:30:00,230.18,230.18,229.23,229.53,40919.0,201.411,201.411,200.5797,200.8422,40919.0
2020-02-27 14:35:00,229.45,229.93,229.42,229.42,19892.0,200.7722,201.1922,200.7459,200.7459,19892.0
2020-02-27 14:40:00,229.52,230.25,229.32,230.25,37617.0,200.8334,201.4722,200.6584,201.4722,37617.0
2020-02-27 14:45:00,230.19,230.21,229.33,229.73,24081.0,201.4197,201.4372,200.6672,201.0172,24081.0
2020-02-27 14:50:00,229.89,229.97,229.3,229.39,34770.0,201.1572,201.2272,200.6409,200.7197,34770.0
2020-02-27 14:55:00,229.32,229.36,228.54,228.72,44471.0,200.6584,200.6934,199.9759,200.1334,44471.0
2020-02-27 15:00:00,228.76,228.77,228.01,228.37,52469.0,200.1684,200.1772,199.5122,199.8272,52469.0
2020-02-27 15:05:00,228.31,229.2,228.14,229.18,36294.0,199.7747,200.5534,199.6259,200.5359,36294.0
2020-02-27 15:10:00,229.16,229.64,229.03,229.13,43372.0,200.5184,200.9384,200.4047,200.4922,43372.0
2020-02-27 15:15:00,229.14,229.31,228.65,228.68,31395.0,200.5009,200.6497,200.0722,200.0984,31395.0
2020-02-27 15:20:00,228.64,228.8,228.24,228.44,42483.0,200.0634,200.2034,199.7134,199.8884,42483.0
2020-02-27 15:25:00,228.44,228.75,227.69,227.69,49844.0,199.8884,200.1597,199.2322,199.2322,49844.0
2020-02-27 15:30:00,227.7,227.91,227.11,227.75,89341.0,199.2409,199.4247,198.7247,199.2847,89341.0
2020-02-27 15:35:00,227.67,227.71,226.89,227.25,113156.0,199.2147,199.2497,198.5322,198.8472,113156.0
2020-02-27 15:40:00,227.31,227.33,226.87,226.91,85605.0,198.8997,198.9172,198.5147,198.5497,85605.0
2020-02-27 15:45:00,226.86,227.6,226.84,227.35,92296.0,198.5059,199.1534,198.4884,198.9347,92296.0
2020-02-27 15:50:00,227.3,227.41,225.88,226.07,158875.0,198.8909,198.9872,197.6484,197.8146,158875.0
2020-02-27 15:55:00,226.06,226.31,224.57,224.65,328197.0,197.8059,198.0246,196.5021,196.5721,328197.0
2020-02-28 09:30:00,218.52,220.19,218.06,219.78,66564.0,191.2083,192.6696,190.8058,192.3108,66564.0
2020-02-28 09:35:00,219.72,221.06,218.18,220.8,602191.0,192.2583,193.4308,190.9108,193.2033,602191.0
2020-02-28 09:40:00,220.81,220.95,218.48,218.54,102831.0,193.2121,193.3346,191.1733,191.2258,102831.0
2020-02-28 09:45:00,218.4,218.68,215.66,215.8,216781.0,191.1033,191.3483,188.7057,188.8282,216781.0
2020-02-28 09:50:00,215.81,217.4,215.34,215.89,177098.0,188.837,190.2283,188.4257,188.907,177098.0
2020-02-28 09:55:00,215.86,215.86,213.89,214.54,144807.0,188.8807,188.8807,187.157,187.7257,144807.0
2020-02-28 10:00:00,214.46,214.51,212.55,212.87,161216.0,187.6557,187.6995,185.9844,186.2644,161216.0
2020-02-28 10:05:00,212.78,215.2,212.78,215.0,152082.0,186.1857,188.3032,186.1857,188.1282,152082.0
2020-02-28 10:10:00,214.87,215.35,213.99,214.56,96377.0,188.0145,188.4345,187.2445,187.7432,96377.0
2020-02-28 10:15:00,214.34,216.37,214.2,215.86,154733.0,187.5507,189.327,187.4282,188.8807,154733.0
2020-02-28 10:20:00,215.95,216.09,214.49,214.81,138499.0,188.9595,189.082,187.682,187.962,138499.0
2020-02-28 10:25:00,214.88,215.62,213.52,213.63,164425.0,188.0232,188.6707,186.8332,186.9295,164425.0
2020-02-28 10:30:00,213.57,214.79,213.38,214.77,153755.0,186.877,187.9445,186.7107,187.927,153755.0
2020-02-28 10:35:00,214.75,215.34,214.28,214.87,125884.0,187.9095,188.4257,187.4982,188.0145,125884.0
2020-02-28 10:40:00,214.87,215.07,214.13,214.34,128086.0,188.0145,188.1895,187.367,187.5507,128086.0
2020-02-28 10:45:00,214.25,214.74,213.6,214.07,89591.0,187.472,187.9007,186.9032,187.3145,89591.0
2020-02-28 10:50:00,214.06,216.17,213.95,216.13,88117.0,187.3057,189.152,187.2095,189.117,88117.0
2020-02-28 10:55:00,216.06,216.15,215.22,215.95,149546.0,189.0557,189.1345,188.3207,188.9595,149546.0
2020-02-28 11:00:00,215.91,215.97,214.7,215.1,131698.0,188.9245,188.977,187.8657,188.2157,131698.0
2020-02-28 11:05:00,214.86,215.24,214.06,214.4,68147.0,188.0057,188.3382,187.3057,187.6032,68147.0
2020-02-28 11:10:00,214.4,215.33,214.13,215.0,95444.0,187.6032,188.417,187.367,188.1282,95444.0
2020-02-28 11:15:00,214.96,216.2,214.95,216.16,76265.0,188.0932,189.1782,188.0845,189.1432,76265.0
2020-02-28 11:20:00,216.03,216.87,215.9,216.77,89381.0,189.0295,189.7645,188.9157,189.677,89381.0
2020-02-28 11:25:00,216.85,216.85,215.82,216.49,75765.0,189.747,189.747,188.8457,189.432,75765.0
2020-02-28 11:30:00,216.63,217.64,216.46,217.19,67294.0,189.5545,190.4383,189.4057,190.0445,67294.0
2020-02-28 11:35:00,217.22,218.07,216.68,217.98,54274.0,190.0708,190.8145,189.5983,190.7358,54274.0
2020-02-28 11:40:00,217.98,219.98,217.95,219.34,75761.0,190.7358,192.4858,190.7095,191.9258,75761.0
2020-02-28 11:45:00,219.4,219.4,217.3,217.66,87149.0,191.9783,191.9783,190.1408,190.4558,87149.0
2020-02-28 11:50:00,217.71,218.18,216.58,217.02,76307.0,190.4995,190.9108,189.5108,189.8958,76307.0
2020-02-28 11:55:00,216.93,217.54,216.31,217.13,67708.0,189.817,190.3508,189.2745,189.992,67708.0
2020-02-28 12:00:00,217.26,217.27,215.73,216.49,74071.0,190.1058,190.1145,188.767,189.432,74071.0
2020-02-28 12:05:00,216.55,217.21,216.18,216.26,40743.0,189.4845,190.062,189.1607,189.2307,40743.0
2020-02-28 12:10:00,216.47,216.86,216.29,216.56,32844.0,189.4145,189.7558,189.257,189.4933,32844.0
2020-02-28 12:15:00,216.53,216.57,215.82,216.5,48936.0,189.467,189.502,188.8457,189.4407,48936.0
2020-02-28 12:20:00,216.56,217.21,216.56,216.67,44825.0,189.4933,190.062,189.4933,189.5895,44825.0
2020-02-28 12:25:00,216.75,217.65,216.55,217.44,46874.0,189.6595,190.447,189.4845,190.2633,46874.0
2020-02-28 12:30:00,217.52,218.18,217.05,217.64,52805.0,190.3333,190.9108,189.922,190.4383,52805.0
2020-02-28 12:35:00,217.53,218.44,217.0,217.63,45735.0,190.342,191.1383,189.8783,190.4295,45735.0
2020-02-28 12:40:00,217.69,218.36,217.09,217.52,47586.0,190.482,191.0683,189.957,190.3333,47586.0
2020-02-28 12:45:00,217.47,217.55,216.08,216.74,63506.0,190.2895,190.3595,189.0732,189.6508,63506.0
2020-02-28 12:50:00,216.75,217.69,216.42,217.64,43526.0,189.6595,190.482,189.3707,190.4383,43526.0
2020-02-28 12:55:00,217.69,218.97,217.33,218.82,74561.0,190.482,191.602,190.167,191.4708,74561.0
2020-02-28 13:00:00,218.89,219.27,217.7,217.71,69491.0,191.532,191.8645,190.4908,190.4995,69491.0
2020-02-28 13:05:00,217.76,218.84,217.76,218.68,39626.0,190.5433,191.4883,190.5433,191.3483,39626.0
2020-02-28 13:10:00,218.59,218.68,217.56,217.56,67908.0,191.2695,191.3483,190.3683,190.3683,67908.0
2020-02-28 13:15:00,217.55,218.44,217.36,217.84,45099.0,190.3595,191.1383,190.1933,190.6133,45099.0
2020-02-28 13:20:00,217.76,218.18,217.52,217.84,41278.0,190.5433,190.9108,190.3333,190.6133,41278.0
2020-02-28 13:25:00,217.88,218.75,217.75,217.81,47652.0,190.6483,191.4095,190.5345,190.587,47652.0
2020-02-28 13:30:00,217.72,217.79,216.08,216.15,61472.0,190.5083,190.5695,189.0732,189.1345,61472.0
2020-02-28 13:35:00,216.21,216.23,215.3,215.92,63072.0,189.187,189.2045,188.3907,188.9332,63072.0
2020-02-28 13:40:00,216.04,216.04,214.78,214.9,59975.0,189.0382,189.0382,187.9357,188.0407,59975.0
2020-02-28 13:45:00,214.86,215.03,214.2,214.92,71840.0,188.0057,188.1545,187.4282,188.0582,71840.0
2020-02-28 13:50:00,214.95,215.12,214.25,214.94,43897.0,188.0845,188.2332,187.472,188.0757,43897.0
2020-02-28 13:55:00,214.85,215.6,214.52,215.31,49317.0,187.997,188.6532,187.7082,188.3995,49317.0
2020-02-28 14:00:00,215.32,215.32,214.15,214.15,64969.0,188.4082,188.4082,187.3845,187.3845,64969.0
2020-02-28 14:05:00,214.26,214.59,214.05,214.31,53706.0,187.4807,187.7695,187.297,187.5245,53706.0
2020-02-28 14:10:00,214.28,215.17,214.26,214.78,53705.0,187.4982,188.277,187.4807,187.9357,53705.0
2020-02-28 14:15:00,214.7,215.36,214.39,215.07,63730.0,187.8657,188.4432,187.5945,188.1895,63730.0
2020-02-28 14:20:00,215.08,215.94,214.59,215.3,55665.0,188.1982,188.9507,187.7695,188.3907,55665.0
2020-02-28 14:25:00,215.3,215.45,214.62,215.22,49336.0,188.3907,188.522,187.7957,188.3207,49336.0
2020-02-28 14:30:00,215.22,217.14,214.89,216.36,70296.0,188.3207,190.0008,188.032,189.3182,70296.0
2020-02-28 14:35:00,216.27,216.71,215.4,215.79,61372.0,189.2395,189.6245,188.4782,188.8195,61372.0
2020-02-28 14:40:00,215.79,217.71,215.68,217.65,65413.0,188.8195,190.4995,188.7232,190.447,65413.0
2020-02-28 14:45:00,217.62,218.01,216.32,216.94,52944.0,190.4208,190.762,189.2832,189.8258,52944.0
2020-02-28 14:50:00,216.75,217.1,215.94,216.31,64721.0,189.6595,189.9658,188.9507,189.2745,64721.0
2020-02-28 14:55:00,216.26,216.34,214.89,215.22,79742.0,189.2307,189.3007,188.032,188.3207,79742.0
2020-02-28 15:00:00,215.31,215.53,214.49,214.6,63629.0,188.3995,188.592,187.682,187.7782,63629.0
2020-02-28 15:05:00,214.51,214.93,213.82,214.41,68278.0,187.6995,188.067,187.0957,187.612,68278.0
2020-02-28 15:10:00,214.34,214.58,214.0,214.53,74792.0,187.5507,187.7607,187.2532,187.717,74792.0
2020-02-28 15:15:00,214.51,216.18,214.31,215.7,66102.0,187.6995,189.1607,187.5245,188.7407,66102.0
2020-02-28 15:20:00,215.77,216.03,214.38,214.99,99443.0,188.802,189.0295,187.5857,188.1195,99443.0
2020-02-28 15:25:00,214.99,215.33,213.5,213.5,94809.0,188.1195,188.417,186.8157,186.8157,94809.0
2020-02-28 15:30:00,213.45,214.64,213.45,213.74,88549.0,186.772,187.8132,186.772,187.0257,88549.0
2020-02-28 15:35:00,213.73,213.77,213.15,213.42,107606.0,187.017,187.052,186.5094,186.7457,107606.0
2020-02-28 15:40:00,213.45,213.63,212.33,212.41,139584.0,186.772,186.9295,185.7919,185.8619,139584.0
2020-02-28 15:45:00,212.39,214.54,212.39,214.34,168825.0,185.8444,187.7257,185.8444,187.5507,168825.0
2020-02-28 15:50:00,214.23,215.18,213.75,215.02,195847.0,187.4545,188.2857,187.0345,188.1457,195847.0
2020-02-28 15:55:00,214.98,218.08,214.9,217.91,443341.0,188.1107,190.8233,188.0407,190.6745,443341.0
2020-03-02 09:30:00,219.98,220.75,219.52,219.79,265092.0,192.4858,193.1596,192.0833,192.3195,265092.0
2020-03-02 09:35:00,219.65,219.92,218.62,218.71,127671.0,192.197,192.4333,191.2958,191.3745,127671.0
2020-03-02 09:40:00,218.74,220.04,218.51,219.21,130817.0,191.4008,192.5383,191.1995,191.812,130817.0
2020-03-02 09:45:00,219.09,220.35,218.64,218.94,109029.0,191.707,192.8096,191.3133,191.5758,109029.0
2020-03-02 09:50:00,219.02,220.42,218.49,220.36,69927.0,191.6458,192.8708,191.182,192.8183,69927.0
2020-03-02 09:55:00,220.3,220.34,219.32,219.32,44381.0,192.7658,192.8008,191.9083,191.9083,44381.0
2020-03-02 10:00:00,219.39,219.9,218.86,219.77,49504.0,191.9695,192.4158,191.5058,192.302,49504.0
2020-03-02 10:05:00,219.63,219.63,218.56,218.76,106381.0,192.1795,192.1795,191.2433,191.4183,106381.0
2020-03-02 10:10:00,218.86,220.63,218.64,220.63,59381.0,191.5058,193.0546,191.3133,193.0546,59381.0
2020-03-02 10:15:00,220.69,220.75,219.11,219.8,36651.0,193.1071,193.1596,191.7245,192.3283,36651.0
2020-03-02 10:20:00,219.88,219.91,218.57,218.94,26522.0,192.3983,192.4246,191.252,191.5758,26522.0
2020-03-02 10:25:00,219.08,219.72,218.9,219.56,37612.0,191.6983,192.2583,191.5408,192.1183,37612.0
2020-03-02 10:30:00,219.61,220.01,218.86,219.43,57736.0,192.162,192.5121,191.5058,192.0045,57736.0
2020-03-02 10:35:00,219.37,220.95,219.35,220.86,51292.0,191.952,193.3346,191.9345,193.2558,51292.0
2020-03-02 10:40:00,220.87,221.71,220.85,221.48,73809.0,193.2646,193.9996,193.2471,193.7983,73809.0
2020-03-02 10:45:00,221.45,222.21,221.45,222.2,61750.0,193.7721,194.4371,193.7721,194.4283,61750.0
2020-03-02 10:50:00,222.12,222.74,222.02,222.59,50970.0,194.3583,194.9008,194.2708,194.7696,50970.0
2020-03-02 10:55:00,222.7,222.89,221.62,221.62,54703.0,194.8658,195.0321,193.9208,193.9208,54703.0
2020-03-02 11:00:00,221.53,222.34,221.53,221.95,46876.0,193.8421,194.5508,193.8421,194.2096,46876.0
2020-03-02 11:05:00,221.88,222.06,220.7,221.36,39692.0,194.1483,194.3058,193.1158,193.6933,39692.0
2020-03-02 11:10:00,221.37,223.12,221.3,223.04,56418.0,193.7021,195.2333,193.6408,195.1633,56418.0
2020-03-02 11:15:00,223.12,223.35,222.42,222.42,49875.0,195.2333,195.4346,194.6208,194.6208,49875.0
2020-03-02 11:20:00,222.65,223.49,222.64,222.88,45834.0,194.8221,195.5571,194.8133,195.0233,45834.0
2020-03-02 11:25:00,222.96,223.79,222.94,223.53,44409.0,195.0933,195.8196,195.0758,195.5921,44409.0
2020-03-02 11:30:00,223.61,223.83,222.9,223.2,40001.0,195.6621,195.8546,195.0408,195.3034,40001.0
2020-03-02 11:35:00,223.28,224.45,223.07,224.28,39682.0,195.3734,196.3971,195.1896,196.2484,39682.0
2020-03-02 11:40:00,224.2,224.23,223.16,223.85,42150.0,196.1784,196.2046,195.2683,195.8721,42150.0
2020-03-02 11:45:00,223.9,224.19,223.48,224.02,55593.0,195.9159,196.1696,195.5484,196.0209,55593.0
2020-03-02 11:50:00,224.08,225.0,223.93,224.71,56127.0,196.0734,196.8784,195.9421,196.6246,56127.0
2020-03-02 11:55:00,224.74,225.5,224.74,225.13,50135.0,196.6509,197.3159,196.6509,196.9921,50135.0
2020-03-02 12:00:00,225.09,225.65,225.09,225.31,56162.0,196.9571,197.4471,196.9571,197.1496,56162.0
2020-03-02 12:05:00,225.33,225.81,224.95,225.08,54544.0,197.1671,197.5871,196.8346,196.9484,54544.0
2020-03-02 12:10:00,225.17,225.36,224.6,224.81,35081.0,197.0271,197.1934,196.5284,196.7121,35081.0
2020-03-02 12:15:00,224.83,224.83,224.05,224.32,48249.0,196.7296,196.7296,196.0471,196.2834,48249.0
2020-03-02 12:20:00,224.29,224.38,223.44,223.47,37462.0,196.2571,196.3359,195.5134,195.5396,37462.0
2020-03-02 12:25:00,223.48,224.32,223.48,224.24,39435.0,195.5484,196.2834,195.5484,196.2134,39435.0
2020-03-02 12:30:00,224.25,224.84,224.11,224.45,31585.0,196.2221,196.7384,196.0996,196.3971,31585.0
2020-03-02 12:35:00,224.54,224.89,224.49,224.75,36332.0,196.4759,196.7821,196.4321,196.6596,36332.0
2020-03-02 12:40:00,224.82,224.93,224.12,224.3,35703.0,196.7209,196.8171,196.1084,196.2659,35703.0
2020-03-02 12:45:00,224.41,224.77,224.3,224.56,31114.0,196.3621,196.6771,196.2659,196.4934,31114.0
2020-03-02 12:50:00,224.71,225.2,224.42,225.02,32834.0,196.6246,197.0534,196.3709,196.8959,32834.0
2020-03-02 12:55:00,225.1,225.13,224.66,225.04,23392.0,196.9659,196.9921,196.5809,196.9134,23392.0
2020-03-02 13:00:00,225.11,225.5,224.93,225.5,22813.0,196.9746,197.3159,196.8171,197.3159,22813.0
2020-03-02 13:05:00,225.42,225.47,224.24,224.48,32809.0,197.2459,197.2896,196.2134,196.4234,32809.0
2020-03-02 13:10:00,224.53,224.86,224.37,224.62,23100.0,196.4671,196.7559,196.3271,196.5459,23100.0
2020-03-02 13:15:00,224.56,224.64,223.54,223.76,23970.0,196.4934,196.5634,195.6009,195.7934,23970.0
2020-03-02 13:20:00,223.78,223.99,223.23,223.52,44613.0,195.8109,195.9946,195.3296,195.5834,44613.0
2020-03-02 13:25:00,223.47,223.75,222.69,223.1,38755.0,195.5396,195.7846,194.8571,195.2158,38755.0
2020-03-02 13:30:00,223.14,223.37,222.72,223.31,36377.0,195.2508,195.4521,194.8833,195.3996,36377.0
2020-03-02 13:35:00,223.26,224.07,223.23,224.05,35218.0,195.3559,196.0646,195.3296,196.0471,35218.0
2020-03-02 13:40:00,224.1,224.18,223.73,224.05,17272.0,196.0909,196.1609,195.7671,196.0471,17272.0
2020-03-02 13:45:00,224.08,224.15,223.16,223.23,23244.0,196.0734,196.1346,195.2683,195.3296,23244.0
2020-03-02 13:50:00,223.14,223.83,222.47,222.66,27311.0,195.2508,195.8546,194.6646,194.8308,27311.0
2020-03-02 13:55:00,222.74,223.82,222.74,223.82,26280.0,194.9008,195.8459,194.9008,195.8459,26280.0
2020-03-02 14:00:00,223.81,224.2,223.72,224.13,26667.0,195.8371,196.1784,195.7584,196.1171,26667.0
2020-03-02 14:05:00,224.16,224.6,223.87,224.58,30679.0,196.1434,196.5284,195.8896,196.5109,30679.0
2020-03-02 14:10:00,224.6,224.6,224.17,224.51,27482.0,196.5284,196.5284,196.1521,196.4496,27482.0
2020-03-02 14:15:00,224.44,224.46,223.82,224.1,25553.0,196.3884,196.4059,195.8459,196.0909,25553.0
2020-03-02 14:20:00,224.23,224.33,223.7,223.75,46735.0,196.2046,196.2921,195.7409,195.7846,46735.0
2020-03-02 14:25:00,223.75,223.93,223.0,223.09,33553.0,195.7846,195.9421,195.1283,195.2071,33553.0
2020-03-02 14:30:00,223.1,223.45,222.97,222.97,33136.0,195.2158,195.5221,195.1021,195.1021,33136.0
2020-03-02 14:35:00,222.98,223.05,222.06,222.06,42341.0,195.1108,195.1721,194.3058,194.3058,42341.0
2020-03-02 14:40:00,222.13,222.13,220.94,221.42,46653.0,194.3671,194.3671,193.3258,193.7458,46653.0
2020-03-02 14:45:00,221.35,222.54,221.02,222.35,34847.0,193.6846,194.7258,193.3958,194.5596,34847.0
2020-03-02 14:50:00,222.26,222.92,221.85,222.9,21280.0,194.4808,195.0583,194.1221,195.0408,21280.0
2020-03-02 14:55:00,222.83,222.96,221.87,222.2,32545.0,194.9796,195.0933,194.1396,194.4283,32545.0
2020-03-02 15:00:00,222.16,223.39,222.1,223.21,42761.0,194.3933,195.4696,194.3408,195.3121,42761.0
2020-03-02 15:05:00,223.15,223.94,223.15,223.68,33017.0,195.2596,195.9509,195.2596,195.7234,33017.0
2020-03-02 15:10:00,223.68,223.99,223.26,223.77,31906.0,195.7234,195.9946,195.3559,195.8021,31906.0
2020-03-02 15:15:00,223.77,224.04,223.43,223.47,29532.0,195.8021,196.0384,195.5046,195.5396,29532.0
2020-03-02 15:20:00,223.54,224.8,223.43,224.8,35466.0,195.6009,196.7034,195.5046,196.7034,35466.0
2020-03-02 15:25:00,224.75,224.99,224.49,224.74,51850.0,196.6596,196.8696,196.4321,196.6509,51850.0
2020-03-02 15:30:00,224.83,225.36,224.56,225.21,49229.0,196.7296,197.1934,196.4934,197.0621,49229.0
2020-03-02 15:35:00,225.16,226.28,225.12,226.15,60798.0,197.0184,197.9984,196.9834,197.8846,60798.0
2020-03-02 15:40:00,226.12,226.42,225.84,225.97,72359.0,197.8584,198.1209,197.6134,197.7271,72359.0
2020-03-02 15:45:00,226.0,227.52,225.97,227.34,91776.0,197.7534,199.0834,197.7271,198.9259,91776.0
2020-03-02 15:50:00,227.41,229.3,227.39,229.29,172316.0,198.9872,200.6409,198.9697,200.6322,172316.0
2020-03-02 15:55:00,229.33,230.0,228.44,230.0,435127.0,200.6672,201.2535,199.8884,201.2535,435127.0
2020-03-03 09:30:00,230.01,230.8,229.35,229.88,214432.0,201.2622,201.9535,200.6847,201.1485,214432.0
2020-03-03 09:35:00,229.82,230.0,228.78,229.88,124187.0,201.0959,201.2535,200.1859,201.1485,124187.0
2020-03-03 09:40:00,230.0,231.08,229.66,230.43,64879.0,201.2535,202.1985,200.9559,201.6297,64879.0
2020-03-03 09:45:00,230.49,230.86,229.61,230.85,58595.0,201.6822,202.006,200.9122,201.9972,58595.0
2020-03-03 09:50:00,230.75,230.75,228.77,228.85,47853.0,201.9097,201.9097,200.1772,200.2472,47853.0
2020-03-03 09:55:00,228.99,229.65,228.35,229.25,46707.0,200.3697,200.9472,199.8097,200.5972,46707.0
2020-03-03 10:00:00,229.31,235.82,229.31,234.54,145007.0,200.6497,206.346,200.6497,205.226,145007.0
2020-03-03 10:05:00,234.57,235.26,233.77,233.86,136799.0,205.2523,205.856,204.5523,204.631,136799.0
2020-03-03 10:10:00,233.77,234.44,231.34,231.59,79252.0,204.5523,205.1385,202.426,202.6447,79252.0
2020-03-03 10:15:00,231.42,232.43,230.39,231.54,65554.0,202.496,203.3797,201.5947,202.601,65554.0
2020-03-03 10:20:00,231.47,234.05,231.4,234.03,75459.0,202.5397,204.7973,202.4785,204.7798,75459.0
2020-03-03 10:25:00,233.92,234.2,232.51,232.69,67561.0,204.6835,204.9285,203.4497,203.6072,67561.0
2020-03-03 10:30:00,232.55,233.27,232.0,232.42,42955.0,203.4847,204.1148,203.0035,203.371,42955.0
2020-03-03 10:35:00,232.31,234.04,232.31,233.75,43015.0,203.2747,204.7885,203.2747,204.5348,43015.0
2020-03-03 10:40:00,233.73,234.62,233.6,234.4,37846.0,204.5173,205.296,204.4035,205.1035,37846.0
2020-03-03 10:45:00,234.34,234.61,232.96,233.33,50275.0,205.051,205.2873,203.8435,204.1673,50275.0
2020-03-03 10:50:00,233.43,233.68,232.67,233.36,65122.0,204.2548,204.4735,203.5897,204.1935,65122.0
2020-03-03 10:55:00,233.19,234.0,233.07,233.62,44146.0,204.0448,204.7535,203.9397,204.421,44146.0
2020-03-03 11:00:00,233.61,233.91,232.63,232.88,32896.0,204.4123,204.6748,203.5547,203.7735,32896.0
2020-03-03 11:05:00,232.96,232.97,231.95,232.01,41547.0,203.8435,203.8522,202.9597,203.0122,41547.0
2020-03-03 11:10:00,231.96,232.0,230.1,230.31,72260.0,202.9685,203.0035,201.341,201.5247,72260.0
2020-03-03 11:15:00,230.39,231.37,230.16,230.63,82003.0,201.5947,202.4522,201.3935,201.8047,82003.0
2020-03-03 11:20:00,230.61,230.85,228.63,228.72,47616.0,201.7872,201.9972,200.0547,200.1334,47616.0
2020-03-03 11:25:00,228.77,229.13,227.48,228.11,63716.0,200.1772,200.4922,199.0484,199.5997,63716.0
2020-03-03 11:30:00,228.29,229.08,227.86,229.08,43144.0,199.7572,200.4484,199.3809,200.4484,43144.0
2020-03-03 11:35:00,229.01,230.52,228.7,230.41,54937.0,200.3872,201.7085,200.1159,201.6122,54937.0
2020-03-03 11:40:00,230.48,230.83,229.84,230.35,63106.0,201.6735,201.9797,201.1134,201.5597,63106.0
2020-03-03 11:45:00,230.36,230.57,229.72,229.8,27660.0,201.5685,201.7522,201.0084,201.0784,27660.0
2020-03-03 11:50:00,229.83,231.78,229.79,231.72,35377.0,201.1047,202.811,201.0697,202.7585,35377.0
2020-03-03 11:55:00,231.7,231.99,230.99,231.93,66224.0,202.741,202.9947,202.1197,202.9422,66224.0
2020-03-03 12:00:00,231.91,231.91,230.9,231.86,32545.0,202.9247,202.9247,202.041,202.881,32545.0
2020-03-03 12:05:00,232.0,232.61,231.71,232.48,31833.0,203.0035,203.5372,202.7497,203.4235,31833.0
2020-03-03 12:10:00,232.58,232.58,231.24,231.25,24395.0,203.511,203.511,202.3385,202.3472,24395.0
2020-03-03 12:15:00,231.36,231.36,230.6,231.01,25154.0,202.4435,202.4435,201.7785,202.1372,25154.0
2020-03-03 12:20:00,230.85,231.34,230.51,231.34,26660.0,201.9972,202.426,201.6997,202.426,26660.0
2020-03-03 12:25:00,231.36,231.44,229.94,230.55,21796.0,202.4435,202.5135,201.201,201.7347,21796.0
2020-03-03 12:30:00,230.69,230.78,229.93,230.07,24520.0,201.8572,201.936,201.1922,201.3147,24520.0
2020-03-03 12:35:00,230.07,231.0,229.9,230.98,23041.0,201.3147,202.1285,201.166,202.111,23041.0
2020-03-03 12:40:00,230.94,231.38,230.44,230.59,25625.0,202.076,202.461,201.6385,201.7697,25625.0
2020-03-03 12:45:00,230.67,231.94,230.64,231.66,42344.0,201.8397,202.951,201.8135,202.706,42344.0
2020-03-03 12:50:00,231.72,231.72,230.97,231.05,38722.0,202.7585,202.7585,202.1022,202.1722,38722.0
2020-03-03 12:55:00,231.07,231.42,230.41,231.26,36327.0,202.1897,202.496,201.6122,202.356,36327.0
2020-03-03 13:00:00,231.14,231.16,230.38,230.63,36588.0,202.251,202.2685,201.586,201.8047,36588.0
2020-03-03 13:05:00,230.75,231.14,230.39,230.66,32216.0,201.9097,202.251,201.5947,201.831,32216.0
2020-03-03 13:10:00,230.61,231.09,230.19,230.29,57176.0,201.7872,202.2072,201.4197,201.5072,57176.0
2020-03-03 13:15:00,230.42,230.83,229.43,229.58,49236.0,201.621,201.9797,200.7547,200.8859,49236.0
2020-03-03 13:20:00,229.64,230.18,228.89,229.08,57601.0,200.9384,201.411,200.2822,200.4484,57601.0
2020-03-03 13:25:00,229.1,229.28,228.12,229.26,46926.0,200.4659,200.6234,199.6084,200.6059,46926.0
2020-03-03 13:30:00,229.24,230.0,228.63,229.8,34749.0,200.5884,201.2535,200.0547,201.0784,34749.0
2020-03-03 13:35:00,229.72,230.15,229.38,229.94,53334.0,201.0084,201.3847,200.7109,201.201,53334.0
2020-03-03 13:40:00,229.77,229.88,228.48,228.62,30380.0,201.0522,201.1485,199.9234,200.0459,30380.0
2020-03-03 13:45:00,228.79,229.19,227.85,227.92,35810.0,200.1947,200.5447,199.3722,199.4334,35810.0
2020-03-03 13:50:00,228.05,228.58,227.52,228.09,34509.0,199.5472,200.0109,199.0834,199.5822,34509.0
2020-03-03 13:55:00,228.04,228.48,227.6,227.91,24838.0,199.5384,199.9234,199.1534,199.4247,24838.0
2020-03-03 14:00:00,227.9,228.4,227.05,227.07,47058.0,199.4159,199.8534,198.6722,198.6897,47058.0
2020-03-03 14:05:00,227.1,227.19,225.7,225.7,54405.0,198.7159,198.7947,197.4909,197.4909,54405.0
2020-03-03 14:10:00,225.69,227.71,225.57,227.51,97030.0,197.4821,199.2497,197.3771,199.0747,97030.0
2020-03-03 14:15:00,227.66,227.66,226.1,226.31,45219.0,199.2059,199.2059,197.8409,198.0246,45219.0
2020-03-03 14:20:00,226.07,226.78,225.58,225.89,42809.0,197.8146,198.4359,197.3859,197.6571,42809.0
2020-03-03 14:25:00,225.7,227.77,225.7,227.57,34009.0,197.4909,199.3022,197.4909,199.1272,34009.0
2020-03-03 14:30:00,227.58,228.38,227.03,228.18,88043.0,199.1359,199.8359,198.6547,199.6609,88043.0
2020-03-03 14:35:00,228.1,228.34,226.64,226.74,68231.0,199.5909,199.8009,198.3134,198.4009,68231.0
2020-03-03 14:40:00,226.68,227.0,226.01,226.7,38772.0,198.3484,198.6284,197.7621,198.3659,38772.0
2020-03-03 14:45:00,226.6,228.38,226.5,228.18,33647.0,198.2784,199.8359,198.1909,199.6609,33647.0
2020-03-03 14:50:00,228.33,228.93,227.58,228.92,43342.0,199.7922,200.3172,199.1359,200.3084,43342.0
2020-03-03 14:55:00,228.89,229.3,228.69,229.09,54677.0,200.2822,200.6409,200.1072,200.4572,54677.0
2020-03-03 15:00:00,229.15,229.7,228.51,229.62,67606.0,200.5097,200.9909,199.9497,200.9209,67606.0
2020-03-03 15:05:00,229.65,229.65,228.37,228.68,39424.0,200.9472,200.9472,199.8272,200.0984,39424.0
2020-03-03 15:10:00,228.73,230.08,228.53,229.84,37615.0,200.1422,201.3235,199.9672,201.1134,37615.0
2020-03-03 15:15:00,229.84,230.68,229.26,230.24,42442.0,201.1134,201.8485,200.6059,201.4635,42442.0
2020-03-03 15:20:00,230.25,230.32,228.38,228.44,40360.0,201.4722,201.5335,199.8359,199.8884,40360.0
2020-03-03 15:25:00,228.48,230.33,228.4,230.16,52346.0,199.9234,201.5422,199.8534,201.3935,52346.0
2020-03-03 15:30:00,230.08,230.12,227.88,228.46,54003.0,201.3235,201.3585,199.3984,199.9059,54003.0
2020-03-03 15:35:00,228.51,228.75,226.7,227.02,86991.0,199.9497,200.1597,198.3659,198.6459,86991.0
2020-03-03 15:40:00,227.0,229.15,226.7,228.85,79082.0,198.6284,200.5097,198.3659,200.2472,79082.0
2020-03-03 15:45:00,228.92,229.65,228.09,228.28,91127.0,200.3084,200.9472,199.5822,199.7484,91127.0
2020-03-03 15:50:00,228.17,228.25,226.48,228.04,151935.0,199.6522,199.7222,198.1734,199.5384,151935.0
2020-03-03 15:55:00,227.98,228.98,226.9,227.9,303457.0,199.4859,200.3609,198.5409,199.4159,303457.0
2020-03-04 09:30:00,233.01,234.39,231.92,234.3,163359.0,203.8872,205.0948,202.9335,205.016,163359.0
2020-03-04 09:35:00,234.09,234.28,231.8,232.8,181860.0,204.8323,204.9985,202.8285,203.7035,181860.0
2020-03-04 09:40:00,232.8,233.83,232.69,233.43,82486.0,203.7035,204.6048,203.6072,204.2548,82486.0
2020-03-04 09:45:00,233.47,233.94,232.75,232.98,57945.0,204.2898,204.701,203.6597,203.861,57945.0
2020-03-04 09:50:00,232.89,233.83,232.88,233.02,48451.0,203.7822,204.6048,203.7735,203.896,48451.0
2020-03-04 09:55:00,233.03,233.29,232.51,233.28,50557.0,203.9047,204.1323,203.4497,204.1235,50557.0
2020-03-04 10:00:00,233.26,233.67,232.84,233.06,64876.0,204.106,204.4648,203.7385,203.931,64876.0
2020-03-04 10:05:00,232.97,233.86,232.43,233.38,53744.0,203.8522,204.631,203.3797,204.211,53744.0
2020-03-04 10:10:00,233.4,235.2,233.27,235.2,70843.0,204.2285,205.8035,204.1148,205.8035,70843.0
2020-03-04 10:15:00,235.18,235.4,234.65,235.36,48466.0,205.786,205.9785,205.3223,205.9435,48466.0
2020-03-04 10:20:00,235.31,235.68,234.63,235.26,57073.0,205.8998,206.2235,205.3048,205.856,57073.0
2020-03-04 10:25:00,235.22,235.57,234.98,235.36,33947.0,205.821,206.1273,205.611,205.9435,33947.0
2020-03-04 10:30:00,235.36,235.51,234.38,234.5,55000.0,205.9435,206.0748,205.086,205.191,55000.0
2020-03-04 10:35:00,234.5,234.82,233.53,233.8,29012.0,205.191,205.471,204.3423,204.5785,29012.0
2020-03-04 10:40:00,233.92,234.36,233.43,234.27,27137.0,204.6835,205.0685,204.2548,204.9898,27137.0
2020-03-04 10:45:00,234.25,234.78,234.15,234.75,60072.0,204.9723,205.436,204.8848,205.4098,60072.0
2020-03-04 10:50:00,234.75,235.06,234.45,234.46,63948.0,205.4098,205.681,205.1473,205.156,63948.0
2020-03-04 10:55:00,234.49,234.82,233.9,234.13,37329.0,205.1823,205.471,204.666,204.8673,37329.0
2020-03-04 11:00:00,234.23,234.61,233.58,233.62,35649.0,204.9548,205.2873,204.386,204.421,35649.0
2020-03-04 11:05:00,233.68,234.35,233.45,233.91,45826.0,204.4735,205.0598,204.2723,204.6748,45826.0
2020-03-04 11:10:00,233.88,234.67,233.8,234.67,18001.0,204.6485,205.3398,204.5785,205.3398,18001.0
2020-03-04 11:15:00,234.66,234.66,234.04,234.55,18882.0,205.331,205.331,204.7885,205.2348,18882.0
2020-03-04 11:20:00,234.58,234.61,233.7,234.39,20283.0,205.261,205.2873,204.491,205.0948,20283.0
2020-03-04 11:25:00,234.44,234.57,233.74,234.57,24589.0,205.1385,205.2523,204.526,205.2523,24589.0
2020-03-04 11:30:00,234.68,234.91,233.99,234.41,23222.0,205.3485,205.5498,204.7448,205.1123,23222.0
2020-03-04 11:35:00,234.47,234.63,233.4,233.45,46767.0,205.1648,205.3048,204.2285,204.2723,46767.0
2020-03-04 11:40:00,233.44,233.65,232.88,233.65,44424.0,204.2635,204.4473,203.7735,204.4473,44424.0
2020-03-04 11:45:00,233.65,233.8,232.93,233.18,22233.0,204.4473,204.5785,203.8172,204.036,22233.0
2020-03-04 11:50:00,233.18,233.71,233.05,233.26,19702.0,204.036,204.4998,203.9222,204.106,19702.0
2020-03-04 11:55:00,233.14,233.76,233.1,233.23,21401.0,204.001,204.5435,203.966,204.0798,21401.0
2020-03-04 12:00:00,233.25,233.95,233.21,233.8,24809.0,204.0973,204.7098,204.0623,204.5785,24809.0
2020-03-04 12:05:00,233.8,234.0,233.38,233.82,22144.0,204.5785,204.7535,204.211,204.596,22144.0
2020-03-04 12:10:00,233.84,233.92,233.36,233.84,23764.0,204.6135,204.6835,204.1935,204.6135,23764.0
2020-03-04 12:15:00,233.93,234.2,233.68,233.8,27415.0,204.6923,204.9285,204.4735,204.5785,27415.0
2020-03-04 12:20:00,233.82,234.12,233.71,234.1,17339.0,204.596,204.8585,204.4998,204.841,17339.0
2020-03-04 12:25:00,234.08,234.72,233.82,234.67,35299.0,204.8235,205.3835,204.596,205.3398,35299.0
2020-03-04 12:30:00,234.69,234.88,234.46,234.59,38076.0,205.3573,205.5235,205.156,205.2698,38076.0
2020-03-04 12:35:00,234.55,234.81,234.36,234.45,27669.0,205.2348,205.4623,205.0685,205.1473,27669.0
2020-03-04 12:40:00,234.47,234.64,234.24,234.62,18553.0,205.1648,205.3135,204.9635,205.296,18553.0
2020-03-04 12:45:00,234.63,235.25,234.58,235.23,34613.0,205.3048,205.8473,205.261,205.8298,34613.0
2020-03-04 12:50:00,235.25,235.44,235.05,235.31,54841.0,205.8473,206.0135,205.6723,205.8998,54841.0
2020-03-04 12:55:00,235.37,236.25,235.21,236.05,121771.0,205.9523,206.7223,205.8123,206.5473,121771.0
2020-03-04 13:00:00,236.0,236.33,235.98,236.31,46326.0,206.5035,206.7923,206.486,206.7748,46326.0
2020-03-04 13:05:00,236.3,236.91,236.28,236.56,34247.0,206.766,207.2998,206.7485,206.9936,34247.0
2020-03-04 13:10:00,236.53,236.53,236.21,236.41,27235.0,206.9673,206.9673,206.6873,206.8623,27235.0
2020-03-04 13:15:00,236.5,236.98,236.4,236.81,23313.0,206.941,207.3611,206.8535,207.2123,23313.0
2020-03-04 13:20:00,236.82,237.21,236.8,237.21,46456.0,207.2211,207.5623,207.2036,207.5623,46456.0
2020-03-04 13:25:00,237.15,237.32,236.72,236.86,37995.0,207.5098,207.6586,207.1336,207.2561,37995.0
2020-03-04 13:30:00,236.87,237.16,236.72,236.83,27448.0,207.2648,207.5186,207.1336,207.2298,27448.0
2020-03-04 13:35:00,236.85,236.89,236.13,236.21,30580.0,207.2473,207.2823,206.6173,206.6873,30580.0
2020-03-04 13:40:00,236.26,236.78,236.26,236.32,57199.0,206.731,207.1861,206.731,206.7835,57199.0
2020-03-04 13:45:00,236.31,236.51,235.95,236.42,32127.0,206.7748,206.9498,206.4598,206.871,32127.0
2020-03-04 13:50:00,236.42,237.05,236.39,236.92,39235.0,206.871,207.4223,206.8448,207.3086,39235.0
2020-03-04 13:55:00,236.87,236.91,236.51,236.89,26003.0,207.2648,207.2998,206.9498,207.2823,26003.0
2020-03-04 14:00:00,236.87,237.14,236.22,236.69,50635.0,207.2648,207.5011,206.696,207.1073,50635.0
2020-03-04 14:05:00,236.69,237.18,236.49,237.09,55138.0,207.1073,207.5361,206.9323,207.4573,55138.0
2020-03-04 14:10:00,237.08,237.48,237.03,237.2,53766.0,207.4486,207.7986,207.4048,207.5536,53766.0
2020-03-04 14:15:00,237.21,237.78,237.11,237.67,52276.0,207.5623,208.0611,207.4748,207.9648,52276.0
2020-03-04 14:20:00,237.69,237.85,237.06,237.19,56680.0,207.9823,208.1223,207.4311,207.5448,56680.0
2020-03-04 14:25:00,237.2,237.73,237.2,237.64,42640.0,207.5536,208.0173,207.5536,207.9386,42640.0
2020-03-04 14:30:00,237.71,237.97,237.58,237.7,43494.0,207.9998,208.2273,207.8861,207.9911,43494.0
2020-03-04 14:35:00,237.68,237.85,237.11,237.29,47904.0,207.9736,208.1223,207.4748,207.6323,47904.0
2020-03-04 14:40:00,237.32,237.76,237.19,237.68,55788.0,207.6586,208.0436,207.5448,207.9736,55788.0
2020-03-04 14:45:00,237.63,237.67,237.15,237.37,50601.0,207.9298,207.9648,207.5098,207.7023,50601.0
2020-03-04 14:50:00,237.37,237.71,236.86,237.16,49024.0,207.7023,207.9998,207.2561,207.5186,49024.0
2020-03-04 14:55:00,237.13,237.61,237.06,237.17,43776.0,207.4923,207.9123,207.4311,207.5273,43776.0
2020-03-04 15:00:00,237.15,237.54,237.09,237.33,38660.0,207.5098,207.8511,207.4573,207.6673,38660.0
2020-03-04 15:05:00,237.29,237.55,236.98,237.3,52292.0,207.6323,207.8598,207.3611,207.6411,52292.0
2020-03-04 15:10:00,237.29,237.57,237.19,237.44,49871.0,207.6323,207.8773,207.5448,207.7636,49871.0
2020-03-04 15:15:00,237.4,237.74,237.33,237.65,37502.0,207.7286,208.0261,207.6673,207.9473,37502.0
2020-03-04 15:20:00,237.72,238.28,237.6,238.23,84396.0,208.0086,208.4986,207.9036,208.4548,84396.0
2020-03-04 15:25:00,238.25,238.66,238.25,238.49,57327.0,208.4723,208.8311,208.4723,208.6823,57327.0
2020-03-04 15:30:00,238.55,239.2,238.46,239.12,94107.0,208.7348,209.3036,208.6561,209.2336,94107.0
2020-03-04 15:35:00,239.16,239.64,239.02,239.64,89925.0,209.2686,209.6886,209.1461,209.6886,89925.0
2020-03-04 15:40:00,239.68,239.73,238.71,238.96,77597.0,209.7236,209.7673,208.8748,209.0936,77597.0
2020-03-04 15:45:00,238.89,239.35,238.59,239.0,109505.0,209.0323,209.4348,208.7698,209.1286,109505.0
2020-03-04 15:50:00,239.07,240.82,239.0,240.55,204083.0,209.1898,210.7211,209.1286,210.4849,204083.0
2020-03-04 15:55:00,240.53,241.32,240.47,241.03,399234.0,210.4674,211.1586,210.4149,210.9049,399234.0
2020-03-05 09:30:00,236.6,237.9,236.0,237.62,179299.0,207.0286,208.1661,206.5035,207.9211,179299.0
2020-03-05 09:35:00,237.74,238.81,236.71,236.71,65743.0,208.0261,208.9623,207.1248,207.1248,65743.0
2020-03-05 09:40:00,236.8,237.33,236.13,236.51,79929.0,207.2036,207.6673,206.6173,206.9498,79929.0
2020-03-05 09:45:00,236.53,237.2,236.12,236.4,49692.0,206.9673,207.5536,206.6085,206.8535,49692.0
2020-03-05 09:50:00,236.42,236.72,236.07,236.49,62921.0,206.871,207.1336,206.5648,206.9323,62921.0
2020-03-05 09:55:00,236.56,236.6,236.05,236.55,55755.0,206.9936,207.0286,206.5473,206.9848,55755.0
2020-03-05 10:00:00,236.5,236.72,236.17,236.31,38004.0,206.941,207.1336,206.6523,206.7748,38004.0
2020-03-05 10:05:00,236.36,236.65,236.2,236.61,50239.0,206.8185,207.0723,206.6785,207.0373,50239.0
2020-03-05 10:10:00,236.59,238.01,236.43,237.83,65270.0,207.0198,208.2623,206.8798,208.1048,65270.0
2020-03-05 10:15:00,237.86,237.9,237.25,237.64,46226.0,208.1311,208.1661,207.5973,207.9386,46226.0
2020-03-05 10:20:00,237.63,238.29,237.15,237.58,55536.0,207.9298,208.5073,207.5098,207.8861,55536.0
2020-03-05 10:25:00,237.55,237.55,236.61,236.64,94370.0,207.8598,207.8598,207.0373,207.0636,94370.0
2020-03-05 10:30:00,236.62,237.75,236.62,237.67,43195.0,207.0461,208.0348,207.0461,207.9648,43195.0
2020-03-05 10:35:00,237.84,237.9,237.19,237.24,36267.0,208.1136,208.1661,207.5448,207.5886,36267.0
2020-03-05 10:40:00,237.24,237.78,237.07,237.53,105528.0,207.5886,208.0611,207.4398,207.8423,105528.0
2020-03-05 10:45:00,237.5,238.06,237.28,237.96,62938.0,207.8161,208.3061,207.6236,208.2186,62938.0
2020-03-05 10:50:00,237.91,238.41,237.54,238.4,56505.0,208.1748,208.6123,207.8511,208.6036,56505.0
2020-03-05 10:55:00,238.4,238.52,237.55,237.64,41101.0,208.6036,208.7086,207.8598,207.9386,41101.0
2020-03-05 11:00:00,237.65,237.97,237.39,237.79,45788.0,207.9473,208.2273,207.7198,208.0698,45788.0
2020-03-05 11:05:00,237.79,238.78,237.7,238.77,35747.0,208.0698,208.9361,207.9911,208.9273,35747.0
2020-03-05 11:10:00,238.75,239.24,238.63,239.04,49504.0,208.9098,209.3386,208.8048,209.1636,49504.0
2020-03-05 11:15:00,239.06,239.61,238.95,239.26,28520.0,209.1811,209.6623,209.0848,209.3561,28520.0
2020-03-05 11:20:00,239.22,239.34,238.7,238.79,36791.0,209.3211,209.4261,208.8661,208.9448,36791.0
2020-03-05 11:25:00,238.75,239.22,238.61,239.03,56632.0,208.9098,209.3211,208.7873,209.1548,56632.0
2020-03-05 11:30:00,239.05,239.16,237.81,237.82,37264.0,209.1723,209.2686,208.0873,208.0961,37264.0
2020-03-05 11:35:00,237.75,237.83,237.12,237.25,45257.0,208.0348,208.1048,207.4836,207.5973,45257.0
2020-03-05 11:40:00,237.23,237.38,236.6,236.63,71508.0,207.5798,207.7111,207.0286,207.0548,71508.0
2020-03-05 11:45:00,236.6,237.18,236.49,236.75,32761.0,207.0286,207.5361,206.9323,207.1598,32761.0
2020-03-05 11:50:00,236.8,237.13,236.62,236.71,62323.0,207.2036,207.4923,207.0461,207.1248,62323.0
2020-03-05 11:55:00,236.7,236.74,235.81,236.5,68015.0,207.1161,207.1511,206.3373,206.941,68015.0
2020-03-05 12:00:00,236.46,236.56,236.05,236.13,53928.0,206.906,206.9936,206.5473,206.6173,53928.0
2020-03-05 12:05:00,236.11,236.14,235.65,235.94,75082.0,206.5998,206.626,206.1973,206.451,75082.0
2020-03-05 12:10:00,235.88,236.47,235.76,236.15,32530.0,206.3985,206.9148,206.2935,206.6348,32530.0
2020-03-05 12:15:00,236.13,236.37,235.27,235.38,28382.0,206.6173,206.8273,205.8648,205.961,28382.0
2020-03-05 12:20:00,235.41,235.93,235.18,235.23,17622.0,205.9873,206.4423,205.786,205.8298,17622.0
2020-03-05 12:25:00,235.27,235.82,235.08,235.74,19281.0,205.8648,206.346,205.6985,206.276,19281.0
2020-03-05 12:30:00,235.73,236.49,235.72,236.17,27167.0,206.2673,206.9323,206.2585,206.6523,27167.0
2020-03-05 12:35:00,236.3,236.32,235.22,235.24,16882.0,206.766,206.7835,205.821,205.8385,16882.0
2020-03-05 12:40:00,235.26,235.38,234.38,234.38,51731.0,205.856,205.961,205.086,205.086,51731.0
2020-03-05 12:45:00,234.4,234.92,234.12,234.92,41966.0,205.1035,205.5585,204.8585,205.5585,41966.0
2020-03-05 12:50:00,234.99,234.99,234.42,234.84,27348.0,205.6198,205.6198,205.121,205.4885,27348.0
2020-03-05 12:55:00,234.9,234.92,234.34,234.5,20807.0,205.541,205.5585,205.051,205.191,20807.0
2020-03-05 13:00:00,234.51,234.91,234.45,234.51,26434.0,205.1998,205.5498,205.1473,205.1998,26434.0
2020-03-05 13:05:00,234.41,234.85,233.94,234.11,35209.0,205.1123,205.4973,204.701,204.8498,35209.0
2020-03-05 13:10:00,234.13,234.45,233.57,233.92,37418.0,204.8673,205.1473,204.3773,204.6835,37418.0
2020-03-05 13:15:00,233.87,234.18,233.53,233.74,31594.0,204.6398,204.911,204.3423,204.526,31594.0
2020-03-05 13:20:00,233.68,233.94,233.54,233.76,50689.0,204.4735,204.701,204.351,204.5435,50689.0
2020-03-05 13:25:00,233.85,234.8,233.8,234.76,42613.0,204.6223,205.4535,204.5785,205.4185,42613.0
2020-03-05 13:30:00,234.76,235.62,234.65,235.5,48378.0,205.4185,206.171,205.3223,206.066,48378.0
2020-03-05 13:35:00,235.5,235.91,235.15,235.18,38110.0,206.066,206.4248,205.7598,205.786,38110.0
2020-03-05 13:40:00,235.15,235.34,234.56,234.63,23576.0,205.7598,205.926,205.2435,205.3048,23576.0
2020-03-05 13:45:00,234.69,235.74,234.62,235.67,20873.0,205.3573,206.276,205.296,206.2148,20873.0
2020-03-05 13:50:00,235.75,235.99,234.42,234.42,23154.0,206.2848,206.4948,205.121,205.121,23154.0
2020-03-05 13:55:00,234.43,235.21,234.35,235.2,33276.0,205.1298,205.8123,205.0598,205.8035,33276.0
2020-03-05 14:00:00,235.18,235.18,233.9,234.09,34577.0,205.786,205.786,204.666,204.8323,34577.0
2020-03-05 14:05:00,234.08,234.39,233.96,234.17,46968.0,204.8235,205.0948,204.7185,204.9023,46968.0
2020-03-05 14:10:00,234.07,234.98,234.03,234.79,30422.0,204.8148,205.611,204.7798,205.4448,30422.0
2020-03-05 14:15:00,234.79,234.79,233.98,234.12,29970.0,205.4448,205.4448,204.736,204.8585,29970.0
2020-03-05 14:20:00,234.12,234.28,233.57,233.73,33101.0,204.8585,204.9985,204.3773,204.5173,33101.0
2020-03-05 14:25:00,233.74,234.01,233.54,233.74,48703.0,204.526,204.7623,204.351,204.526,48703.0
2020-03-05 14:30:00,233.73,234.46,233.71,234.16,37768.0,204.5173,205.156,204.4998,204.8935,37768.0
2020-03-05 14:35:00,234.14,234.74,233.91,234.43,52767.0,204.876,205.401,204.6748,205.1298,52767.0
2020-03-05 14:40:00,234.41,234.65,233.92,233.92,49260.0,205.1123,205.3223,204.6835,204.6835,49260.0
2020-03-05 14:45:00,233.87,234.2,233.51,233.99,41475.0,204.6398,204.9285,204.3248,204.7448,41475.0
2020-03-05 14:50:00,234.15,234.5,233.46,233.5,30358.0,204.8848,205.191,204.281,204.316,30358.0
2020-03-05 14:55:00,233.54,234.39,233.54,234.04,34895.0,204.351,205.0948,204.351,204.7885,34895.0
2020-03-05 15:00:00,234.06,234.13,233.4,233.57,30225.0,204.806,204.8673,204.2285,204.3773,30225.0
2020-03-05 15:05:00,233.53,234.26,233.5,234.18,30598.0,204.3423,204.981,204.316,204.911,30598.0
2020-03-05 15:10:00,234.2,234.36,233.15,233.49,36679.0,204.9285,205.0685,204.0097,204.3073,36679.0
2020-03-05 15:15:00,233.64,233.77,233.21,233.68,41821.0,204.4385,204.5523,204.0623,204.4735,41821.0
2020-03-05 15:20:00,233.7,234.05,233.3,233.55,41370.0,204.491,204.7973,204.141,204.3598,41370.0
2020-03-05 15:25:00,233.5,234.0,233.17,233.72,50365.0,204.316,204.7535,204.0272,204.5085,50365.0
2020-03-05 15:30:00,233.7,235.25,233.41,234.88,85375.0,204.491,205.8473,204.2373,205.5235,85375.0
2020-03-05 15:35:00,234.87,235.18,233.8,233.8,68059.0,205.5148,205.786,204.5785,204.5785,68059.0
2020-03-05 15:40:00,233.9,234.47,233.31,234.25,63303.0,204.666,205.1648,204.1498,204.9723,63303.0
2020-03-05 15:45:00,234.28,234.51,233.76,234.15,88103.0,204.9985,205.1998,204.5435,204.8848,88103.0
2020-03-05 15:50:00,234.11,235.12,233.88,234.06,167266.0,204.8498,205.7335,204.6485,204.806,167266.0
2020-03-05 15:55:00,234.05,235.54,233.66,234.82,245337.0,204.7973,206.101,204.456,205.471,245337.0
2020-03-06 09:30:00,227.57,229.31,226.59,227.19,230825.0,199.1272,200.6497,198.2697,198.7947,230825.0
2020-03-06 09:35:00,227.22,227.87,225.5,225.97,172806.0,198.8209,199.3897,197.3159,197.7271,172806.0
2020-03-06 09:40:00,226.01,226.29,225.11,225.12,139213.0,197.7621,198.0071,196.9746,196.9834,139213.0
2020-03-06 09:45:00,225.06,225.06,223.44,223.62,127652.0,196.9309,196.9309,195.5134,195.6709,127652.0
2020-03-06 09:50:00,223.69,224.0,223.1,223.56,118148.0,195.7321,196.0034,195.2158,195.6184,118148.0
2020-03-06 09:55:00,223.57,224.89,223.4,224.82,89060.0,195.6271,196.7821,195.4784,196.7209,89060.0
2020-03-06 10:00:00,224.99,225.77,224.35,224.49,80411.0,196.8696,197.5521,196.3096,196.4321,80411.0
2020-03-06 10:05:00,224.54,224.91,223.16,223.18,81064.0,196.4759,196.7996,195.2683,195.2858,81064.0
2020-03-06 10:10:00,223.24,225.54,223.12,224.97,75955.0,195.3384,197.3509,195.2333,196.8521,75955.0
2020-03-06 10:15:00,225.02,226.09,225.0,225.24,80577.0,196.8959,197.8321,196.8784,197.0884,80577.0
2020-03-06 10:20:00,225.34,226.09,225.18,225.98,63292.0,197.1759,197.8321,197.0359,197.7359,63292.0
2020-03-06 10:25:00,225.93,227.88,225.78,227.66,85506.0,197.6921,199.3984,197.5609,199.2059,85506.0
2020-03-06 10:30:00,227.6,228.51,227.31,227.31,51733.0,199.1534,199.9497,198.8997,198.8997,51733.0
2020-03-06 10:35:00,227.22,228.25,226.8,228.03,40434.0,198.8209,199.7222,198.4534,199.5297,40434.0
2020-03-06 10:40:00,227.98,228.5,227.64,227.93,58757.0,199.4859,199.9409,199.1884,199.4422,58757.0
2020-03-06 10:45:00,227.94,228.44,227.63,228.37,41947.0,199.4509,199.8884,199.1797,199.8272,41947.0
2020-03-06 10:50:00,228.46,228.75,227.72,228.28,39627.0,199.9059,200.1597,199.2584,199.7484,39627.0
2020-03-06 10:55:00,228.23,228.53,227.65,228.04,30687.0,199.7047,199.9672,199.1972,199.5384,30687.0
2020-03-06 11:00:00,227.95,228.17,227.14,227.28,79154.0,199.4597,199.6522,198.7509,198.8734,79154.0
2020-03-06 11:05:00,227.16,227.42,226.44,226.49,48546.0,198.7684,198.9959,198.1384,198.1821,48546.0
2020-03-06 11:10:00,226.4,226.71,226.21,226.32,44020.0,198.1034,198.3747,197.9371,198.0334,44020.0
2020-03-06 11:15:00,226.55,226.94,226.35,226.62,38958.0,198.2347,198.5759,198.0596,198.2959,38958.0
2020-03-06 11:20:00,226.68,226.71,225.93,226.19,60042.0,198.3484,198.3747,197.6921,197.9196,60042.0
2020-03-06 11:25:00,226.15,226.7,225.93,226.37,31135.0,197.8846,198.3659,197.6921,198.0771,31135.0
2020-03-06 11:30:00,226.39,226.93,226.38,226.78,54022.0,198.0946,198.5672,198.0859,198.4359,54022.0
2020-03-06 11:35:00,226.7,227.24,226.29,227.24,21619.0,198.3659,198.8384,198.0071,198.8384,21619.0
2020-03-06 11:40:00,227.13,227.17,226.0,226.24,53309.0,198.7422,198.7772,197.7534,197.9634,53309.0
2020-03-06 11:45:00,226.3,226.32,225.79,225.82,24864.0,198.0159,198.0334,197.5696,197.5959,24864.0
2020-03-06 11:50:00,225.88,226.75,225.83,226.61,25793.0,197.6484,198.4097,197.6046,198.2872,25793.0
2020-03-06 11:55:00,226.75,226.81,226.28,226.57,20971.0,198.4097,198.4622,197.9984,198.2522,20971.0
2020-03-06 12:00:00,226.63,226.64,225.62,225.71,21296.0,198.3047,198.3134,197.4209,197.4996,21296.0
2020-03-06 12:05:00,225.66,225.92,225.52,225.68,32640.0,197.4559,197.6834,197.3334,197.4734,32640.0
2020-03-06 12:10:00,225.64,225.82,225.19,225.48,47639.0,197.4384,197.5959,197.0446,197.2984,47639.0
2020-03-06 12:15:00,225.42,225.75,224.78,224.89,41608.0,197.2459,197.5346,196.6859,196.7821,41608.0
2020-03-06 12:20:00,224.78,225.69,224.75,224.96,20637.0,196.6859,197.4821,196.6596,196.8434,20637.0
2020-03-06 12:25:00,224.9,225.06,224.36,224.51,37873.0,196.7909,196.9309,196.3184,196.4496,37873.0
2020-03-06 12:30:00,224.52,225.71,224.36,225.59,41882.0,196.4584,197.4996,196.3184,197.3946,41882.0
2020-03-06 12:35:00,225.71,226.5,225.35,225.94,39782.0,197.4996,198.1909,197.1846,197.7009,39782.0
2020-03-06 12:40:00,225.97,226.6,225.89,226.49,27515.0,197.7271,198.2784,197.6571,198.1821,27515.0
2020-03-06 12:45:00,226.52,227.01,225.99,226.32,35469.0,198.2084,198.6372,197.7446,198.0334,35469.0
2020-03-06 12:50:00,226.3,226.4,225.74,225.89,23703.0,198.0159,198.1034,197.5259,197.6571,23703.0
2020-03-06 12:55:00,225.9,226.11,225.63,225.67,23092.0,197.6659,197.8496,197.4296,197.4646,23092.0
2020-03-06 13:00:00,225.74,226.37,225.59,226.19,18461.0,197.5259,198.0771,197.3946,197.9196,18461.0
2020-03-06 13:05:00,226.16,226.94,226.09,226.2,24967.0,197.8934,198.5759,197.8321,197.9284,24967.0
2020-03-06 13:10:00,226.28,226.57,225.94,226.06,17800.0,197.9984,198.2522,197.7009,197.8059,17800.0
2020-03-06 13:15:00,226.11,226.84,226.1,226.55,13055.0,197.8496,198.4884,197.8409,198.2347,13055.0
2020-03-06 13:20:00,226.71,228.1,226.66,227.9,42505.0,198.3747,199.5909,198.3309,199.4159,42505.0
2020-03-06 13:25:00,227.8,227.88,227.12,227.13,21598.0,199.3284,199.3984,198.7334,198.7422,21598.0
2020-03-06 13:30:00,227.16,227.61,226.74,226.88,14479.0,198.7684,199.1622,198.4009,198.5234,14479.0
2020-03-06 13:35:00,226.8,227.37,226.48,227.17,17088.0,198.4534,198.9522,198.1734,198.7772,17088.0
2020-03-06 13:40:00,227.08,227.48,226.64,226.74,30022.0,198.6984,199.0484,198.3134,198.4009,30022.0
2020-03-06 13:45:00,226.71,226.82,226.04,226.12,21370.0,198.3747,198.4709,197.7884,197.8584,21370.0
2020-03-06 13:50:00,226.04,226.52,225.76,225.8,18762.0,197.7884,198.2084,197.5434,197.5784,18762.0
2020-03-06 13:55:00,225.77,226.32,225.77,226.05,18392.0,197.5521,198.0334,197.5521,197.7971,18392.0
2020-03-06 14:00:00,225.92,225.92,225.3,225.5,20129.0,197.6834,197.6834,197.1409,197.3159,20129.0
2020-03-06 14:05:00,225.52,225.68,225.09,225.34,20252.0,197.3334,197.4734,196.9571,197.1759,20252.0
2020-03-06 14:10:00,225.36,225.66,225.17,225.2,38180.0,197.1934,197.4559,197.0271,197.0534,38180.0
2020-03-06 14:15:00,225.17,225.49,224.76,224.87,34951.0,197.0271,197.3071,196.6684,196.7646,34951.0
2020-03-06 14:20:00,224.87,225.21,224.71,224.99,46001.0,196.7646,197.0621,196.6246,196.8696,46001.0
2020-03-06 14:25:00,225.06,225.37,224.99,225.08,54555.0,196.9309,197.2021,196.8696,196.9484,54555.0
2020-03-06 14:30:00,225.11,225.36,224.39,224.42,34874.0,196.9746,197.1934,196.3446,196.3709,34874.0
2020-03-06 14:35:00,224.48,224.48,223.95,224.08,35213.0,196.4234,196.4234,195.9596,196.0734,35213.0
2020-03-06 14:40:00,224.03,224.15,223.6,223.64,31204.0,196.0296,196.1346,195.6534,195.6884,31204.0
2020-03-06 14:45:00,223.6,224.14,222.95,223.17,47300.0,195.6534,196.1259,195.0846,195.2771,47300.0
2020-03-06 14:50:00,223.25,223.45,222.9,223.13,28053.0,195.3471,195.5221,195.0408,195.2421,28053.0
2020-03-06 14:55:00,223.3,223.73,222.9,222.9,65897.0,195.3909,195.7671,195.0408,195.0408,65897.0
2020-03-06 15:00:00,222.88,223.28,222.33,222.52,45425.0,195.0233,195.3734,194.5421,194.7083,45425.0
2020-03-06 15:05:00,222.49,222.86,222.25,222.48,67140.0,194.6821,195.0058,194.4721,194.6733,67140.0
2020-03-06 15:10:00,222.43,223.54,222.41,222.75,63682.0,194.6296,195.6009,194.6121,194.9096,63682.0
2020-03-06 15:15:00,222.73,224.34,222.72,224.03,91740.0,194.8921,196.3009,194.8833,196.0296,91740.0
2020-03-06 15:20:00,224.04,224.54,223.69,224.53,59033.0,196.0384,196.4759,195.7321,196.4671,59033.0
2020-03-06 15:25:00,224.5,224.76,223.79,223.79,52982.0,196.4409,196.6684,195.8196,195.8196,52982.0
2020-03-06 15:30:00,223.88,225.92,223.65,225.61,119591.0,195.8984,197.6834,195.6971,197.4121,119591.0
2020-03-06 15:35:00,225.62,226.29,224.89,225.0,83120.0,197.4209,198.0071,196.7821,196.8784,83120.0
2020-03-06 15:40:00,225.01,226.25,224.75,225.89,105904.0,196.8871,197.9721,196.6596,197.6571,105904.0
2020-03-06 15:45:00,225.95,226.79,225.64,226.21,125978.0,197.7096,198.4447,197.4384,197.9371,125978.0
2020-03-06 15:50:00,226.23,228.58,226.2,228.12,173402.0,197.9546,200.0109,197.9284,199.6084,173402.0
2020-03-06 15:55:00,228.16,230.29,228.11,228.48,296131.0,199.6434,201.5072,199.5997,199.9234,296131.0
2020-03-09 09:30:00,213.87,215.8,212.7,214.87,198244.0,187.1395,188.8282,186.1157,188.0145,198244.0
2020-03-09 09:35:00,214.87,214.87,214.87,214.87,0.0,188.0145,188.0145,188.0145,188.0145,0.0
2020-03-09 09:40:00,214.87,214.87,214.87,214.87,0.0,188.0145,188.0145,188.0145,188.0145,0.0
2020-03-09 09:45:00,213.67,214.83,212.66,213.22,25006.0,186.9645,187.9795,186.0807,186.5707,25006.0
2020-03-09 09:50:00,212.73,213.91,212.51,213.7,89317.0,186.1419,187.1745,185.9494,186.9907,89317.0
2020-03-09 09:55:00,213.53,216.01,212.51,214.06,187376.0,186.842,189.012,185.9494,187.3057,187376.0
2020-03-09 10:00:00,214.21,214.99,213.09,213.2,106965.0,187.437,188.1195,186.4569,186.5532,106965.0
2020-03-09 10:05:00,213.19,215.8,212.77,214.72,173323.0,186.5445,188.8282,186.1769,187.8832,173323.0
2020-03-09 10:10:00,214.76,215.03,213.0,214.0,104649.0,187.9182,188.1545,186.3782,187.2532,104649.0
2020-03-09 10:15:00,214.1,216.16,214.1,215.57,164836.0,187.3407,189.1432,187.3407,188.627,164836.0
2020-03-09 10:20:00,215.65,215.84,214.09,214.62,139084.0,188.697,188.8632,187.332,187.7957,139084.0
2020-03-09 10:25:00,214.66,215.69,214.33,214.96,95468.0,187.8307,188.732,187.542,188.0932,95468.0
2020-03-09 10:30:00,214.83,215.75,214.8,215.23,88056.0,187.9795,188.7845,187.9532,188.3295,88056.0
2020-03-09 10:35:00,215.16,215.2,214.13,214.84,80550.0,188.2682,188.3032,187.367,187.9882,80550.0
2020-03-09 10:40:00,214.84,215.07,213.92,214.24,71322.0,187.9882,188.1895,187.1832,187.4632,71322.0
2020-03-09 10:45:00,214.41,214.65,213.25,213.74,56654.0,187.612,187.822,186.597,187.0257,56654.0
2020-03-09 10:50:00,213.74,213.87,212.79,213.22,79705.0,187.0257,187.1395,186.1944,186.5707,79705.0
2020-03-09 10:55:00,213.12,213.81,212.69,212.94,53027.0,186.4832,187.087,186.1069,186.3257,53027.0
2020-03-09 11:00:00,212.89,213.11,212.43,212.75,90013.0,186.2819,186.4744,185.8794,186.1594,90013.0
2020-03-09 11:05:00,212.63,213.33,212.51,213.14,88420.0,186.0544,186.667,185.9494,186.5007,88420.0
2020-03-09 11:10:00,213.18,213.51,212.98,213.41,76028.0,186.5357,186.8245,186.3607,186.737,76028.0
2020-03-09 11:15:00,213.3,214.73,213.18,214.3,85095.0,186.6407,187.892,186.5357,187.5157,85095.0
2020-03-09 11:20:00,214.26,214.99,214.19,214.66,56071.0,187.4807,188.1195,187.4195,187.8307,56071.0
2020-03-09 11:25:00,214.69,215.06,214.32,214.74,149127.0,187.857,188.1807,187.5332,187.9007,149127.0
2020-03-09 11:30:00,214.71,214.71,213.43,214.25,76301.0,187.8745,187.8745,186.7545,187.472,76301.0
2020-03-09 11:35:00,214.25,215.44,214.18,214.42,121222.0,187.472,188.5132,187.4107,187.6207,121222.0
2020-03-09 11:40:00,214.4,215.06,214.2,215.0,95144.0,187.6032,188.1807,187.4282,188.1282,95144.0
2020-03-09 11:45:00,215.0,216.15,214.87,216.1,82063.0,188.1282,189.1345,188.0145,189.0907,82063.0
2020-03-09 11:50:00,216.13,216.18,214.9,215.0,56211.0,189.117,189.1607,188.0407,188.1282,56211.0
2020-03-09 11:55:00,215.0,215.06,214.08,214.1,64234.0,188.1282,188.1807,187.3232,187.3407,64234.0
2020-03-09 12:00:00,214.05,214.24,212.88,213.25,97962.0,187.297,187.4632,186.2732,186.597,97962.0
2020-03-09 12:05:00,213.25,214.65,213.15,214.44,80150.0,186.597,187.822,186.5094,187.6382,80150.0
2020-03-09 12:10:00,214.4,214.76,213.14,213.3,78555.0,187.6032,187.9182,186.5007,186.6407,78555.0
2020-03-09 12:15:00,213.41,214.35,212.86,213.35,104470.0,186.737,187.5595,186.2557,186.6845,104470.0
2020-03-09 12:20:00,213.32,214.06,213.07,213.63,110978.0,186.6582,187.3057,186.4394,186.9295,110978.0
2020-03-09 12:25:00,213.65,213.74,212.59,212.67,71628.0,186.947,187.0257,186.0194,186.0894,71628.0
2020-03-09 12:30:00,212.74,213.41,212.35,212.58,120617.0,186.1507,186.737,185.8094,186.0107,120617.0
2020-03-09 12:35:00,212.63,212.63,211.75,212.35,90195.0,186.0544,186.0544,185.2844,185.8094,90195.0
2020-03-09 12:40:00,212.34,212.68,211.19,211.47,86695.0,185.8007,186.0982,184.7944,185.0394,86695.0
2020-03-09 12:45:00,211.52,211.98,211.28,211.68,56515.0,185.0832,185.4857,184.8732,185.2232,56515.0
2020-03-09 12:50:00,211.76,212.16,211.55,212.09,50825.0,185.2932,185.6432,185.1094,185.5819,50825.0
2020-03-09 12:55:00,212.05,212.25,211.58,211.92,49330.0,185.5469,185.7219,185.1357,185.4332,49330.0
2020-03-09 13:00:00,211.91,212.43,211.39,211.39,73120.0,185.4244,185.8794,184.9694,184.9694,73120.0
2020-03-09 13:05:00,211.28,212.12,210.78,211.55,120589.0,184.8732,185.6082,184.4357,185.1094,120589.0
2020-03-09 13:10:00,211.59,212.37,211.4,212.2,57571.0,185.1444,185.8269,184.9782,185.6782,57571.0
2020-03-09 13:15:00,212.12,212.29,211.29,211.39,30357.0,185.6082,185.7569,184.8819,184.9694,30357.0
2020-03-09 13:20:00,211.38,211.46,210.8,211.3,33901.0,184.9607,185.0307,184.4532,184.8907,33901.0
2020-03-09 13:25:00,211.38,211.71,210.96,211.14,43692.0,184.9607,185.2494,184.5932,184.7507,43692.0
2020-03-09 13:30:00,211.21,211.21,209.78,210.0,135055.0,184.8119,184.8119,183.5606,183.7532,135055.0
2020-03-09 13:35:00,210.02,210.33,209.61,209.74,64072.0,183.7707,184.0419,183.4119,183.5256,64072.0
2020-03-09 13:40:00,209.71,210.17,209.17,209.5,85312.0,183.4994,183.9019,183.0269,183.3156,85312.0
2020-03-09 13:45:00,209.5,210.88,209.39,210.61,91138.0,183.3156,184.5232,183.2194,184.2869,91138.0
2020-03-09 13:50:00,210.62,210.65,209.5,209.62,51120.0,184.2957,184.3219,183.3156,183.4206,51120.0
2020-03-09 13:55:00,209.63,210.45,209.28,209.99,58844.0,183.4294,184.1469,183.1231,183.7444,58844.0
2020-03-09 14:00:00,209.98,210.26,208.91,209.13,72597.0,183.7357,183.9807,182.7994,182.9919,72597.0
2020-03-09 14:05:00,209.09,209.9,208.56,209.03,66462.0,182.9569,183.6657,182.4931,182.9044,66462.0
2020-03-09 14:10:00,209.02,209.88,208.73,209.78,52570.0,182.8956,183.6482,182.6419,183.5606,52570.0
2020-03-09 14:15:00,209.79,211.19,209.79,210.98,85551.0,183.5694,184.7944,183.5694,184.6107,85551.0
2020-03-09 14:20:00,211.06,211.36,210.23,210.29,56018.0,184.6807,184.9432,183.9544,184.0069,56018.0
2020-03-09 14:25:00,210.34,210.34,209.0,209.0,80187.0,184.0507,184.0507,182.8781,182.8781,80187.0
2020-03-09 14:30:00,208.98,209.2,208.31,208.52,41790.0,182.8606,183.0531,182.2744,182.4581,41790.0
2020-03-09 14:35:00,208.66,209.31,207.74,209.19,65323.0,182.5806,183.1494,181.7756,183.0444,65323.0
2020-03-09 14:40:00,209.26,209.3,207.25,207.7,53832.0,183.1056,183.1406,181.3469,181.7406,53832.0
2020-03-09 14:45:00,207.62,208.98,207.46,207.86,46267.0,181.6706,182.8606,181.5306,181.8806,46267.0
2020-03-09 14:50:00,207.97,209.97,207.9,209.88,36209.0,181.9769,183.7269,181.9156,183.6482,36209.0
2020-03-09 14:55:00,209.81,210.41,209.42,209.84,56101.0,183.5869,184.1119,183.2456,183.6131,56101.0
2020-03-09 15:00:00,209.97,210.87,209.09,210.66,64100.0,183.7269,184.5144,182.9569,184.3307,64100.0
2020-03-09 15:05:00,210.58,211.05,209.91,210.29,54404.0,184.2607,184.6719,183.6744,184.0069,54404.0
2020-03-09 15:10:00,210.16,210.16,209.09,209.09,48071.0,183.8932,183.8932,182.9569,182.9569,48071.0
2020-03-09 15:15:00,209.07,210.29,208.88,209.48,68583.0,182.9394,184.0069,182.7731,183.2981,68583.0
2020-03-09 15:20:00,209.48,210.9,209.07,210.58,79522.0,183.2981,184.5407,182.9394,184.2607,79522.0
2020-03-09 15:25:00,210.69,212.2,210.53,211.3,89080.0,184.3569,185.6782,184.2169,184.8907,89080.0
2020-03-09 15:30:00,211.23,211.3,209.6,210.22,86891.0,184.8294,184.8907,183.4031,183.9457,86891.0
2020-03-09 15:35:00,210.28,212.54,210.28,212.11,80657.0,183.9982,185.9757,183.9982,185.5994,80657.0
2020-03-09 15:40:00,212.07,212.3,211.32,211.96,77461.0,185.5644,185.7657,184.9082,185.4682,77461.0
2020-03-09 15:45:00,211.99,212.69,211.12,212.22,113801.0,185.4944,186.1069,184.7332,185.6957,113801.0
2020-03-09 15:50:00,212.0,212.1,210.55,212.02,171701.0,185.5032,185.5907,184.2344,185.5207,171701.0
2020-03-09 15:55:00,211.98,212.01,210.24,210.28,431722.0,185.4857,185.5119,183.9632,183.9982,431722.0
2020-03-10 09:30:00,217.21,218.49,215.18,218.36,219943.0,190.062,191.182,188.2857,191.0683,219943.0
2020-03-10 09:35:00,218.13,218.13,216.38,217.34,103108.0,190.867,190.867,189.3357,190.1758,103108.0
2020-03-10 09:40:00,217.39,217.39,214.22,214.76,86550.0,190.2195,190.2195,187.4457,187.9182,86550.0
2020-03-10 09:45:00,214.78,215.02,213.64,214.28,73439.0,187.9357,188.1457,186.9382,187.4982,73439.0
2020-03-10 09:50:00,214.26,214.42,213.4,214.32,80829.0,187.4807,187.6207,186.7282,187.5332,80829.0
2020-03-10 09:55:00,214.31,214.95,214.07,214.5,58722.0,187.5245,188.0845,187.3145,187.6907,58722.0
2020-03-10 10:00:00,214.55,215.6,214.15,215.42,47471.0,187.7345,188.6532,187.3845,188.4957,47471.0
2020-03-10 10:05:00,215.32,216.45,215.18,216.28,56761.0,188.4082,189.397,188.2857,189.2482,56761.0
2020-03-10 10:10:00,216.26,216.77,216.08,216.59,36532.0,189.2307,189.677,189.0732,189.5195,36532.0
2020-03-10 10:15:00,216.74,216.89,215.85,216.23,45934.0,189.6508,189.782,188.872,189.2045,45934.0
2020-03-10 10:20:00,216.3,217.1,216.09,216.09,49876.0,189.2657,189.9658,189.082,189.082,49876.0
2020-03-10 10:25:00,216.14,216.21,215.38,215.52,61383.0,189.1257,189.187,188.4607,188.5832,61383.0
2020-03-10 10:30:00,215.55,215.7,214.53,215.0,59798.0,188.6095,188.7407,187.717,188.1282,59798.0
2020-03-10 10:35:00,215.02,215.45,214.71,215.06,35707.0,188.1457,188.522,187.8745,188.1807,35707.0
2020-03-10 10:40:00,215.18,215.63,214.8,215.36,38385.0,188.2857,188.6795,187.9532,188.4432,38385.0
2020-03-10 10:45:00,215.32,215.61,214.0,214.12,45528.0,188.4082,188.662,187.2532,187.3582,45528.0
2020-03-10 10:50:00,214.02,214.2,213.51,214.01,50878.0,187.2707,187.4282,186.8245,187.262,50878.0
2020-03-10 10:55:00,214.06,215.28,213.98,214.0,53258.0,187.3057,188.3732,187.2357,187.2532,53258.0
2020-03-10 11:00:00,214.03,215.06,213.98,214.26,74451.0,187.2795,188.1807,187.2357,187.4807,74451.0
2020-03-10 11:05:00,214.23,215.75,214.14,215.63,32507.0,187.4545,188.7845,187.3757,188.6795,32507.0
2020-03-10 11:10:00,215.57,215.84,213.95,213.97,32016.0,188.627,188.8632,187.2095,187.227,32016.0
2020-03-10 11:15:00,214.04,214.75,213.69,213.71,45170.0,187.2882,187.9095,186.982,186.9995,45170.0
2020-03-10 11:20:00,213.72,213.89,212.21,212.4,43188.0,187.0082,187.157,185.6869,185.8532,43188.0
2020-03-10 11:25:00,212.36,213.42,211.56,211.93,41116.0,185.8182,186.7457,185.1182,185.4419,41116.0
2020-03-10 11:30:00,211.95,212.27,211.22,211.69,58413.0,185.4594,185.7394,184.8207,185.2319,58413.0
2020-03-10 11:35:00,211.6,212.39,211.0,212.09,44132.0,185.1532,185.8444,184.6282,185.5819,44132.0
2020-03-10 11:40:00,212.46,213.58,211.75,213.36,31589.0,185.9057,186.8857,185.2844,186.6932,31589.0
2020-03-10 11:45:00,213.4,214.89,213.24,214.52,45888.0,186.7282,188.032,186.5882,187.7082,45888.0
2020-03-10 11:50:00,214.51,214.89,212.41,212.78,43162.0,187.6995,188.032,185.8619,186.1857,43162.0
2020-03-10 11:55:00,212.64,214.22,212.64,213.49,35317.0,186.0632,187.4457,186.0632,186.807,35317.0
2020-03-10 12:00:00,213.57,215.96,213.57,214.87,42885.0,186.877,188.9682,186.877,188.0145,42885.0
2020-03-10 12:05:00,214.96,215.42,214.51,215.37,31483.0,188.0932,188.4957,187.6995,188.452,31483.0
2020-03-10 12:10:00,215.37,217.39,215.35,217.24,35321.0,188.452,190.2195,188.4345,190.0883,35321.0
2020-03-10 12:15:00,217.28,218.33,217.18,217.43,49699.0,190.1233,191.042,190.0358,190.2545,49699.0
2020-03-10 12:20:00,217.41,217.49,216.77,217.39,22048.0,190.237,190.307,189.677,190.2195,22048.0
2020-03-10 12:25:00,217.33,217.52,216.25,216.25,33472.0,190.167,190.3333,189.222,189.222,33472.0
2020-03-10 12:30:00,216.24,216.38,214.37,214.81,51004.0,189.2132,189.3357,187.577,187.962,51004.0
2020-03-10 12:35:00,214.72,215.88,214.33,215.56,26055.0,187.8832,188.8982,187.542,188.6182,26055.0
2020-03-10 12:40:00,215.58,216.66,214.98,216.65,37631.0,188.6357,189.5808,188.1107,189.572,37631.0
2020-03-10 12:45:00,216.59,217.0,216.28,216.39,36749.0,189.5195,189.8783,189.2482,189.3445,36749.0
2020-03-10 12:50:00,216.38,217.86,215.97,217.73,41458.0,189.3357,190.6308,188.977,190.517,41458.0
2020-03-10 12:55:00,217.74,218.18,217.48,217.48,49682.0,190.5258,190.9108,190.2983,190.2983,49682.0
2020-03-10 13:00:00,217.43,217.52,216.3,216.69,35059.0,190.2545,190.3333,189.2657,189.607,35059.0
2020-03-10 13:05:00,216.83,218.38,216.15,218.24,37446.0,189.7295,191.0858,189.1345,190.9633,37446.0
2020-03-10 13:10:00,218.25,218.55,217.55,218.41,43313.0,190.972,191.2345,190.3595,191.112,43313.0
2020-03-10 13:15:00,218.51,219.39,218.03,219.06,50081.0,191.1995,191.9695,190.7795,191.6808,50081.0
2020-03-10 13:20:00,219.13,219.84,219.01,219.31,41435.0,191.742,192.3633,191.637,191.8995,41435.0
2020-03-10 13:25:00,219.24,219.4,218.06,218.55,51149.0,191.8383,191.9783,190.8058,191.2345,51149.0
2020-03-10 13:30:00,218.6,219.01,217.63,218.84,36660.0,191.2783,191.637,190.4295,191.4883,36660.0
2020-03-10 13:35:00,218.87,219.55,217.76,218.24,68525.0,191.5145,192.1095,190.5433,190.9633,68525.0
2020-03-10 13:40:00,218.36,218.65,217.36,218.44,48765.0,191.0683,191.322,190.1933,191.1383,48765.0
2020-03-10 13:45:00,218.36,218.36,217.1,217.13,62483.0,191.0683,191.0683,189.9658,189.992,62483.0
2020-03-10 13:50:00,217.25,217.87,216.56,216.56,36167.0,190.097,190.6395,189.4933,189.4933,36167.0
2020-03-10 13:55:00,216.63,217.62,216.63,217.41,29273.0,189.5545,190.4208,189.5545,190.237,29273.0
2020-03-10 14:00:00,217.28,217.28,216.3,216.72,34059.0,190.1233,190.1233,189.2657,189.6333,34059.0
2020-03-10 14:05:00,216.68,217.41,216.06,217.4,44032.0,189.5983,190.237,189.0557,190.2283,44032.0
2020-03-10 14:10:00,217.39,218.41,217.02,218.41,36416.0,190.2195,191.112,189.8958,191.112,36416.0
2020-03-10 14:15:00,218.42,218.72,217.85,218.09,24425.0,191.1208,191.3833,190.622,190.832,24425.0
2020-03-10 14:20:00,218.27,218.84,217.45,217.47,40038.0,190.9895,191.4883,190.272,190.2895,40038.0
2020-03-10 14:25:00,217.41,219.09,217.14,218.71,43751.0,190.237,191.707,190.0008,191.3745,43751.0
2020-03-10 14:30:00,218.7,219.65,218.58,219.5,49199.0,191.3658,192.197,191.2608,192.0658,49199.0
2020-03-10 14:35:00,219.49,220.41,219.49,219.65,85990.0,192.057,192.8621,192.057,192.197,85990.0
2020-03-10 14:40:00,219.66,221.53,219.32,221.28,68011.0,192.2058,193.8421,191.9083,193.6233,68011.0
2020-03-10 14:45:00,221.26,222.64,220.97,222.38,49801.0,193.6058,194.8133,193.3521,194.5858,49801.0
2020-03-10 14:50:00,222.41,222.45,221.15,222.28,75514.0,194.6121,194.6471,193.5096,194.4983,75514.0
2020-03-10 14:55:00,222.35,222.63,221.0,222.05,47741.0,194.5596,194.8046,193.3783,194.2971,47741.0
2020-03-10 15:00:00,222.21,223.5,222.0,223.43,70362.0,194.4371,195.5659,194.2533,195.5046,70362.0
2020-03-10 15:05:00,223.5,224.04,222.84,222.88,55261.0,195.5659,196.0384,194.9883,195.0233,55261.0
2020-03-10 15:10:00,222.94,223.93,222.77,223.7,54371.0,195.0758,195.9421,194.9271,195.7409,54371.0
2020-03-10 15:15:00,223.69,225.27,223.12,224.99,110998.0,195.7321,197.1146,195.2333,196.8696,110998.0
2020-03-10 15:20:00,224.95,225.56,224.25,224.82,70009.0,196.8346,197.3684,196.2221,196.7209,70009.0
2020-03-10 15:25:00,224.79,224.8,223.3,223.46,93089.0,196.6946,196.7034,195.3909,195.5309,93089.0
2020-03-10 15:30:00,223.4,224.1,222.3,223.15,88153.0,195.4784,196.0909,194.5158,195.2596,88153.0
2020-03-10 15:35:00,223.14,225.24,222.95,225.05,68700.0,195.2508,197.0884,195.0846,196.9221,68700.0
2020-03-10 15:40:00,224.94,225.25,224.13,224.18,86793.0,196.8259,197.0971,196.1171,196.1609,86793.0
2020-03-10 15:45:00,224.21,225.6,223.98,225.43,88512.0,196.1871,197.4034,195.9859,197.2546,88512.0
2020-03-10 15:50:00,225.33,225.79,224.95,225.59,222825.0,197.1671,197.5696,196.8346,197.3946,222825.0
2020-03-10 15:55:00,225.56,225.83,224.54,225.74,328873.0,197.3684,197.6046,196.4759,197.5259,328873.0
2020-03-11 09:30:00,217.3,218.35,216.76,217.81,213152.0,191.4805,192.4057,191.0046,191.9299,213152.0
2020-03-11 09:35:00,217.86,218.22,216.59,216.8,90594.0,191.9739,192.2912,190.8548,191.0399,90594.0
2020-03-11 09:40:00,216.84,218.24,216.56,217.23,94467.0,191.0751,192.3088,190.8284,191.4188,94467.0
2020-03-11 09:45:00,217.2,217.47,216.11,216.25,87278.0,191.3924,191.6303,190.4319,190.5552,87278.0
2020-03-11 09:50:00,216.17,217.22,215.65,216.77,75820.0,190.4847,191.41,190.0265,191.0134,75820.0
2020-03-11 09:55:00,216.72,217.75,215.86,217.75,50234.0,190.9694,191.877,190.2116,191.877,50234.0
2020-03-11 10:00:00,217.67,217.92,216.75,217.18,42956.0,191.8065,192.0268,190.9958,191.3747,42956.0
2020-03-11 10:05:00,217.11,218.05,216.72,218.05,62463.0,191.313,192.1414,190.9694,192.1414,62463.0
2020-03-11 10:10:00,218.09,219.15,218.09,218.73,88424.0,192.1766,193.1107,192.1766,192.7406,88424.0
2020-03-11 10:15:00,218.56,218.83,217.43,217.48,47794.0,192.5908,192.8287,191.595,191.6391,47794.0
2020-03-11 10:20:00,217.53,217.64,216.07,216.31,37759.0,191.6831,191.7801,190.3966,190.6081,37759.0
2020-03-11 10:25:00,216.34,216.66,215.15,215.4,58936.0,190.6345,190.9165,189.5859,189.8062,58936.0
2020-03-11 10:30:00,215.4,216.49,214.85,216.36,47086.0,189.8062,190.7667,189.3216,190.6522,47086.0
2020-03-11 10:35:00,216.27,216.35,215.22,215.43,34586.0,190.5729,190.6434,189.6476,189.8327,34586.0
2020-03-11 10:40:00,215.4,215.86,214.61,214.65,53533.0,189.8062,190.2116,189.1101,189.1453,53533.0
2020-03-11 10:45:00,214.6,216.04,214.32,214.56,48380.0,189.1013,190.3702,188.8546,189.066,48380.0
2020-03-11 10:50:00,214.6,214.81,214.2,214.52,35075.0,189.1013,189.2863,188.7488,189.0308,35075.0
2020-03-11 10:55:00,214.51,215.45,214.0,215.19,46236.0,189.022,189.8503,188.5726,189.6212,46236.0
2020-03-11 11:00:00,215.19,216.0,214.66,214.81,53194.0,189.6212,190.3349,189.1542,189.2863,53194.0
2020-03-11 11:05:00,214.77,215.52,214.17,215.37,45056.0,189.2511,189.912,188.7224,189.7798,45056.0
2020-03-11 11:10:00,215.5,215.76,214.87,215.3,50386.0,189.8943,190.1235,189.3392,189.7181,50386.0
2020-03-11 11:15:00,215.31,215.32,214.06,214.22,33953.0,189.7269,189.7357,188.6254,188.7664,33953.0
2020-03-11 11:20:00,214.19,214.76,214.02,214.12,60356.0,188.74,189.2423,188.5902,188.6783,60356.0
2020-03-11 11:25:00,214.05,215.11,214.04,214.8,32705.0,188.6166,189.5507,188.6078,189.2775,32705.0
2020-03-11 11:30:00,214.83,215.55,214.65,215.55,42665.0,189.304,189.9384,189.1453,189.9384,42665.0
2020-03-11 11:35:00,215.44,216.58,215.14,216.53,61558.0,189.8415,190.846,189.5771,190.802,61558.0
2020-03-11 11:40:00,216.48,216.75,215.63,215.69,52647.0,190.7579,190.9958,190.0089,190.0618,52647.0
2020-03-11 11:45:00,215.77,216.39,215.49,216.23,45990.0,190.1323,190.6786,189.8855,190.5376,45990.0
2020-03-11 11:50:00,216.48,216.79,215.9,216.43,44586.0,190.7579,191.0311,190.2468,190.7138,44586.0
2020-03-11 11:55:00,216.37,216.62,215.8,216.26,41631.0,190.661,190.8813,190.1587,190.564,41631.0
2020-03-11 12:00:00,216.29,216.9,215.64,216.84,32988.0,190.5905,191.128,190.0177,191.0751,32988.0
2020-03-11 12:05:00,216.85,217.02,216.22,217.01,47029.0,191.0839,191.2337,190.5288,191.2249,47029.0
2020-03-11 12:10:00,216.97,217.6,216.48,217.1,40284.0,191.1897,191.7448,190.7579,191.3042,40284.0
2020-03-11 12:15:00,217.1,218.04,217.1,217.64,35194.0,191.3042,192.1325,191.3042,191.7801,35194.0
2020-03-11 12:20:00,217.71,218.29,217.59,217.68,110904.0,191.8418,192.3528,191.736,191.8153,110904.0
2020-03-11 12:25:00,217.72,217.91,216.73,216.9,56640.0,191.8506,192.018,190.9782,191.128,56640.0
2020-03-11 12:30:00,216.9,217.26,216.25,216.5,59744.0,191.128,191.4452,190.5552,190.7755,59744.0
2020-03-11 12:35:00,216.52,217.03,216.5,216.74,50824.0,190.7932,191.2426,190.7755,190.987,50824.0
2020-03-11 12:40:00,216.72,216.91,215.49,215.87,66873.0,190.9694,191.1368,189.8855,190.2204,66873.0
2020-03-11 12:45:00,215.94,216.43,215.57,215.84,51716.0,190.2821,190.7138,189.956,190.1939,51716.0
2020-03-11 12:50:00,215.87,216.33,215.46,215.53,42409.0,190.2204,190.6257,189.8591,189.9208,42409.0
2020-03-11 12:55:00,215.49,216.18,215.19,216.05,53611.0,189.8855,190.4936,189.6212,190.379,53611.0
2020-03-11 13:00:00,215.99,216.03,215.18,215.3,101620.0,190.3261,190.3614,189.6124,189.7181,101620.0
2020-03-11 13:05:00,215.25,215.33,214.44,214.51,62516.0,189.6741,189.7445,188.9603,189.022,62516.0
2020-03-11 13:10:00,214.57,215.11,214.46,214.84,48887.0,189.0749,189.5507,188.9779,189.3128,48887.0
2020-03-11 13:15:00,214.78,215.77,214.77,215.64,32312.0,189.2599,190.1323,189.2511,190.0177,32312.0
2020-03-11 13:20:00,215.53,216.09,214.86,214.94,32528.0,189.9208,190.4142,189.3304,189.4009,32528.0
2020-03-11 13:25:00,214.98,215.97,214.8,215.31,30413.0,189.4361,190.3085,189.2775,189.7269,30413.0
2020-03-11 13:30:00,215.18,215.78,214.69,214.87,26376.0,189.6124,190.1411,189.1806,189.3392,26376.0
2020-03-11 13:35:00,214.86,214.88,214.2,214.32,29089.0,189.3304,189.348,188.7488,188.8546,29089.0
2020-03-11 13:40:00,214.3,214.43,213.83,214.24,54765.0,188.8369,188.9515,188.4228,188.7841,54765.0
2020-03-11 13:45:00,214.21,215.61,214.09,215.35,52793.0,188.7576,189.9913,188.6519,189.7622,52793.0
2020-03-11 13:50:00,215.38,215.39,214.31,214.68,46970.0,189.7886,189.7974,188.8457,189.1718,46970.0
2020-03-11 13:55:00,214.73,216.05,214.73,215.44,40631.0,189.2158,190.379,189.2158,189.8415,40631.0
2020-03-11 14:00:00,215.48,215.77,214.27,214.37,36281.0,189.8767,190.1323,188.8105,188.8986,36281.0
2020-03-11 14:05:00,214.47,215.12,213.89,214.07,53107.0,188.9867,189.5595,188.4756,188.6343,53107.0
2020-03-11 14:10:00,214.04,214.55,213.94,213.97,35203.0,188.6078,189.0572,188.5197,188.5461,35203.0
2020-03-11 14:15:00,213.95,214.57,213.71,213.82,42983.0,188.5285,189.0749,188.317,188.414,42983.0
2020-03-11 14:20:00,213.82,214.35,213.7,214.12,39934.0,188.414,188.881,188.3082,188.6783,39934.0
2020-03-11 14:25:00,214.09,214.49,213.74,213.9,43576.0,188.6519,189.0044,188.3435,188.4845,43576.0
2020-03-11 14:30:00,213.87,214.35,213.32,213.49,106736.0,188.458,188.881,187.9734,188.1232,106736.0
2020-03-11 14:35:00,213.46,214.5,213.4,214.18,42951.0,188.0967,189.0132,188.0439,188.7312,42951.0
2020-03-11 14:40:00,214.14,215.24,213.83,213.98,53213.0,188.6959,189.6652,188.4228,188.555,53213.0
2020-03-11 14:45:00,214.0,214.72,213.81,213.83,46786.0,188.5726,189.207,188.4052,188.4228,46786.0
2020-03-11 14:50:00,213.85,214.33,212.95,213.34,44506.0,188.4404,188.8634,187.6473,187.991,44506.0
2020-03-11 14:55:00,213.26,214.05,212.98,213.14,37000.0,187.9205,188.6166,187.6738,187.8148,37000.0
2020-03-11 15:00:00,213.06,213.75,212.19,212.25,51597.0,187.7443,188.3523,186.9776,187.0305,51597.0
2020-03-11 15:05:00,212.3,212.34,211.26,211.49,60280.0,187.0746,187.1098,186.1581,186.3608,60280.0
2020-03-11 15:10:00,211.57,212.14,211.01,211.06,46752.0,186.4313,186.9336,185.9378,185.9819,46752.0
2020-03-11 15:15:00,211.07,212.11,210.98,211.82,67242.0,185.9907,186.9071,185.9114,186.6516,67242.0
2020-03-11 15:20:00,211.83,211.95,210.5,210.5,64516.0,186.6604,186.7662,185.4884,185.4884,64516.0
2020-03-11 15:25:00,210.59,212.37,210.59,212.05,75861.0,185.5678,187.1363,185.5678,186.8543,75861.0
2020-03-11 15:30:00,212.04,214.04,211.7,213.61,112212.0,186.8455,188.6078,186.5459,188.2289,112212.0
2020-03-11 15:35:00,213.61,214.28,213.05,213.79,93481.0,188.2289,188.8193,187.7355,188.3875,93481.0
2020-03-11 15:40:00,213.85,214.45,212.98,213.29,93705.0,188.4404,188.9691,187.6738,187.9469,93705.0
2020-03-11 15:45:00,213.32,214.2,212.89,213.81,106741.0,187.9734,188.7488,187.5945,188.4052,106741.0
2020-03-11 15:50:00,213.53,214.56,211.89,213.71,170589.0,188.1584,189.066,186.7133,188.317,170589.0
2020-03-11 15:55:00,213.65,214.27,212.63,212.89,249237.0,188.2642,188.8105,187.3654,187.5945,249237.0
2020-03-12 09:30:00,195.41,197.5,193.96,195.0,19608.0,172.1914,174.0331,170.9137,171.8302,19608.0
2020-03-12 09:35:00,194.35,195.74,194.35,195.74,1200.0,171.2574,172.4822,171.2574,172.4822,1200.0
2020-03-12 09:40:00,195.74,195.74,195.74,195.74,0.0,172.4822,172.4822,172.4822,172.4822,0.0
2020-03-12 09:45:00,195.74,195.74,195.74,195.74,0.0,172.4822,172.4822,172.4822,172.4822,0.0
2020-03-12 09:50:00,191.1,195.59,184.84,188.96,664063.0,168.3935,172.35,162.8774,166.5078,664063.0
2020-03-12 09:55:00,189.15,195.0,188.13,194.0,213313.0,166.6752,171.8302,165.7764,170.949,213313.0
2020-03-12 10:00:00,194.04,195.49,188.29,192.17,220066.0,170.9842,172.2619,165.9174,169.3364,220066.0
2020-03-12 10:05:00,192.2,193.98,191.21,191.61,161024.0,169.3628,170.9313,168.4905,168.843,161024.0
2020-03-12 10:10:00,191.59,194.23,191.18,193.25,149422.0,168.8253,171.1516,168.464,170.2881,149422.0
2020-03-12 10:15:00,193.35,194.08,191.1,191.81,153589.0,170.3762,171.0195,168.3935,169.0192,153589.0
2020-03-12 10:20:00,191.89,193.59,191.18,193.45,146343.0,169.0897,170.5877,168.464,170.4643,146343.0
2020-03-12 10:25:00,193.46,195.4,193.45,194.46,98435.0,170.4731,172.1826,170.4643,171.3543,98435.0
2020-03-12 10:30:00,194.52,196.58,194.26,196.03,122817.0,171.4072,173.2224,171.1781,172.7378,122817.0
2020-03-12 10:35:00,196.06,196.34,194.25,194.46,124988.0,172.7642,173.0109,171.1693,171.3543,124988.0
2020-03-12 10:40:00,194.32,195.13,192.86,193.31,85578.0,171.231,171.9447,169.9444,170.341,85578.0
2020-03-12 10:45:00,193.33,194.07,192.12,192.91,82711.0,170.3586,171.0107,169.2924,169.9885,82711.0
2020-03-12 10:50:00,192.87,193.73,192.14,193.6,109376.0,169.9532,170.7111,169.31,170.5965,109376.0
2020-03-12 10:55:00,193.52,194.35,192.67,193.89,83969.0,170.526,171.2574,169.777,170.852,83969.0
2020-03-12 11:00:00,193.91,193.91,192.55,193.19,116980.0,170.8697,170.8697,169.6713,170.2352,116980.0
2020-03-12 11:05:00,193.13,193.44,192.76,193.03,85300.0,170.1823,170.4555,169.8563,170.0942,85300.0
2020-03-12 11:10:00,193.01,193.16,192.1,192.13,91457.0,170.0766,170.2088,169.2747,169.3012,91457.0
2020-03-12 11:15:00,192.15,193.25,192.14,192.86,105168.0,169.3188,170.2881,169.31,169.9444,105168.0
2020-03-12 11:20:00,192.79,194.01,192.33,194.01,71643.0,169.8827,170.9578,169.4774,170.9578,71643.0
2020-03-12 11:25:00,193.89,194.95,193.72,194.02,95165.0,170.852,171.7861,170.7022,170.9666,95165.0
2020-03-12 11:30:00,194.02,194.67,193.46,193.71,93845.0,170.9666,171.5394,170.4731,170.6934,93845.0
2020-03-12 11:35:00,193.9,194.48,192.59,192.72,98855.0,170.8609,171.3719,169.7065,169.8211,98855.0
2020-03-12 11:40:00,192.76,192.98,192.36,192.7,48066.0,169.8563,170.0502,169.5038,169.8034,48066.0
2020-03-12 11:45:00,192.69,192.69,191.28,191.36,81756.0,169.7946,169.7946,168.5522,168.6227,81756.0
2020-03-12 11:50:00,191.3,192.0,190.64,191.78,108367.0,168.5698,169.1866,167.9882,168.9928,108367.0
2020-03-12 11:55:00,191.79,192.85,191.79,192.56,68344.0,169.0016,169.9356,169.0016,169.6801,68344.0
2020-03-12 12:00:00,192.62,192.84,191.78,191.87,97991.0,169.7329,169.9268,168.9928,169.0721,97991.0
2020-03-12 12:05:00,191.84,192.28,191.59,191.63,69215.0,169.0456,169.4333,168.8253,168.8606,69215.0
2020-03-12 12:10:00,191.79,191.84,190.86,191.54,63760.0,169.0016,169.0456,168.1821,168.7813,63760.0
2020-03-12 12:15:00,191.52,192.49,191.1,191.41,63568.0,168.7636,169.6184,168.3935,168.6667,63568.0
2020-03-12 12:20:00,191.37,193.99,191.35,193.78,66302.0,168.6315,170.9402,168.6138,170.7551,66302.0
2020-03-12 12:25:00,193.68,195.5,193.28,194.81,82387.0,170.667,172.2707,170.3145,171.6627,82387.0
2020-03-12 12:30:00,194.68,194.75,192.88,193.12,51785.0,171.5482,171.6099,169.9621,170.1735,51785.0
2020-03-12 12:35:00,193.01,193.25,192.27,192.72,42324.0,170.0766,170.2881,169.4245,169.8211,42324.0
2020-03-12 12:40:00,192.72,192.72,191.77,192.0,66924.0,169.8211,169.8211,168.9839,169.1866,66924.0
2020-03-12 12:45:00,192.01,192.68,190.97,191.08,62111.0,169.1954,169.7858,168.279,168.3759,62111.0
2020-03-12 12:50:00,191.09,196.68,191.04,195.62,72484.0,168.3847,173.3105,168.3407,172.3765,72484.0
2020-03-12 12:55:00,195.43,200.39,195.19,198.75,86891.0,172.2091,176.5797,171.9976,175.1346,86891.0
2020-03-12 13:00:00,198.9,204.28,197.1,203.84,183206.0,175.2668,180.0075,173.6806,179.6198,183206.0
2020-03-12 13:05:00,203.82,206.58,201.18,202.87,110282.0,179.6022,182.0342,177.2758,178.765,110282.0
2020-03-12 13:10:00,202.6,202.99,196.82,198.52,109162.0,178.5271,178.8708,173.4339,174.9319,109162.0
2020-03-12 13:15:00,198.43,199.0,196.47,197.65,76467.0,174.8526,175.3549,173.1255,174.1653,76467.0
2020-03-12 13:20:00,197.66,198.49,196.86,197.67,44295.0,174.1741,174.9055,173.4691,174.1829,44295.0
2020-03-12 13:25:00,197.6,198.28,196.86,197.59,31689.0,174.1212,174.7204,173.4691,174.1124,31689.0
2020-03-12 13:30:00,197.94,199.34,196.76,196.81,54318.0,174.4208,175.6545,173.381,173.4251,54318.0
2020-03-12 13:35:00,196.81,196.92,193.87,194.18,61392.0,173.4251,173.522,170.8344,171.1076,61392.0
2020-03-12 13:40:00,194.16,195.51,193.2,195.18,42021.0,171.09,172.2796,170.244,171.9888,42021.0
2020-03-12 13:45:00,195.05,197.66,194.6,196.96,47083.0,171.8742,174.1741,171.4777,173.5573,47083.0
2020-03-12 13:50:00,196.96,197.67,195.51,196.26,56305.0,173.5573,174.1829,172.2796,172.9404,56305.0
2020-03-12 13:55:00,196.23,197.85,196.0,197.78,61918.0,172.914,174.3415,172.7113,174.2798,61918.0
2020-03-12 14:00:00,197.93,198.84,195.65,197.19,60461.0,174.412,175.2139,172.4029,173.7599,60461.0
2020-03-12 14:05:00,197.26,198.06,196.53,197.08,46871.0,173.8216,174.5266,173.1784,173.663,46871.0
2020-03-12 14:10:00,197.26,197.49,194.59,195.16,96654.0,173.8216,174.0243,171.4689,171.9711,96654.0
2020-03-12 14:15:00,195.16,195.52,193.49,193.88,50410.0,171.9711,172.2884,170.4996,170.8432,50410.0
2020-03-12 14:20:00,193.88,194.66,193.49,193.5,48722.0,170.8432,171.5306,170.4996,170.5084,48722.0
2020-03-12 14:25:00,193.51,195.33,193.2,194.14,87212.0,170.5172,172.1209,170.244,171.0723,87212.0
2020-03-12 14:30:00,194.07,194.63,193.71,193.76,60701.0,171.0107,171.5041,170.6934,170.7375,60701.0
2020-03-12 14:35:00,193.91,194.21,192.95,193.5,64831.0,170.8697,171.134,170.0237,170.5084,64831.0
2020-03-12 14:40:00,193.55,195.15,193.04,193.48,61233.0,170.5524,171.9623,170.103,170.4908,61233.0
2020-03-12 14:45:00,193.52,195.39,192.82,195.39,73791.0,170.526,172.1738,169.9092,172.1738,73791.0
2020-03-12 14:50:00,195.3,195.73,193.41,193.45,68965.0,172.0945,172.4734,170.4291,170.4643,68965.0
2020-03-12 14:55:00,193.45,194.24,192.83,192.88,61442.0,170.4643,171.1605,169.918,169.9621,61442.0
2020-03-12 15:00:00,192.94,193.58,192.84,193.28,71889.0,170.0149,170.5789,169.9268,170.3145,71889.0
2020-03-12 15:05:00,193.2,194.59,192.14,193.79,88339.0,170.244,171.4689,169.31,170.7639,88339.0
2020-03-12 15:10:00,193.86,195.84,193.02,193.08,75972.0,170.8256,172.5703,170.0854,170.1383,75972.0
2020-03-12 15:15:00,193.05,193.11,192.12,192.58,72232.0,170.1119,170.1647,169.2924,169.6977,72232.0
2020-03-12 15:20:00,192.64,193.04,191.96,192.76,90454.0,169.7506,170.103,169.1514,169.8563,90454.0
2020-03-12 15:25:00,192.71,193.25,192.38,192.43,75421.0,169.8123,170.2881,169.5215,169.5655,75421.0
2020-03-12 15:30:00,192.42,194.1,192.36,192.89,93189.0,169.5567,171.0371,169.5038,169.9709,93189.0
2020-03-12 15:35:00,192.89,194.23,192.86,194.2,74153.0,169.9709,171.1516,169.9444,171.1252,74153.0
2020-03-12 15:40:00,194.27,196.18,194.04,194.5,121720.0,171.1869,172.8699,170.9842,171.3896,121720.0
2020-03-12 15:45:00,194.51,195.16,193.66,194.84,183769.0,171.3984,171.9711,170.6494,171.6892,183769.0
2020-03-12 15:50:00,194.9,196.9,194.36,194.78,247830.0,171.742,173.5044,171.2662,171.6363,247830.0
2020-03-12 15:55:00,194.71,194.8,190.0,190.59,453688.0,171.5746,171.6539,167.4243,167.9441,453688.0
2020-03-13 09:30:00,200.45,201.18,195.46,197.05,313442.0,176.6326,177.2758,172.2355,173.6366,313442.0
2020-03-13 09:35:00,197.35,198.01,195.19,195.19,106349.0,173.9009,174.4825,171.9976,171.9976,106349.0
2020-03-13 09:40:00,195.28,196.12,194.01,196.05,116082.0,172.0769,172.8171,170.9578,172.7554,116082.0
2020-03-13 09:45:00,196.16,197.14,195.44,195.73,75942.0,172.8523,173.7159,172.2179,172.4734,75942.0
2020-03-13 09:50:00,195.79,195.92,192.93,192.96,77111.0,172.5263,172.6408,170.0061,170.0325,77111.0
2020-03-13 09:55:00,192.96,194.01,192.9,193.29,73652.0,170.0325,170.9578,169.9797,170.3233,73652.0
2020-03-13 10:00:00,193.32,194.78,192.69,194.55,82467.0,170.3498,171.6363,169.7946,171.4336,82467.0
2020-03-13 10:05:00,194.57,195.62,194.31,195.37,122651.0,171.4512,172.3765,171.2221,172.1562,122651.0
2020-03-13 10:10:00,195.22,195.38,194.38,194.87,46227.0,172.024,172.165,171.2838,171.7156,46227.0
2020-03-13 10:15:00,194.98,198.15,194.82,197.55,60471.0,171.8125,174.6059,171.6715,174.0772,60471.0
2020-03-13 10:20:00,197.41,198.04,196.97,197.53,50015.0,173.9538,174.5089,173.5661,174.0595,50015.0
2020-03-13 10:25:00,197.5,197.5,195.01,195.22,65654.0,174.0331,174.0331,171.839,172.024,65654.0
2020-03-13 10:30:00,195.26,196.0,194.58,195.25,86932.0,172.0593,172.7113,171.4601,172.0504,86932.0
2020-03-13 10:35:00,195.28,196.36,194.61,195.89,88452.0,172.0769,173.0286,171.4865,172.6144,88452.0
2020-03-13 10:40:00,195.85,196.23,194.83,195.15,64684.0,172.5792,172.914,171.6804,171.9623,64684.0
2020-03-13 10:45:00,195.17,195.72,194.94,195.38,117831.0,171.98,172.4646,171.7773,172.165,117831.0
2020-03-13 10:50:00,195.4,196.49,195.11,195.59,60372.0,172.1826,173.1431,171.9271,172.35,60372.0
2020-03-13 10:55:00,195.59,195.8,194.78,195.31,117816.0,172.35,172.5351,171.6363,172.1033,117816.0
2020-03-13 11:00:00,195.4,197.5,195.33,197.13,68152.0,172.1826,174.0331,172.1209,173.7071,68152.0
2020-03-13 11:05:00,196.83,198.8,196.64,198.8,79929.0,173.4427,175.1786,173.2753,175.1786,79929.0
2020-03-13 11:10:00,198.69,199.88,197.99,199.67,77745.0,175.0817,176.1303,174.4649,175.9453,77745.0
2020-03-13 11:15:00,199.65,199.67,198.01,198.85,70887.0,175.9276,175.9453,174.4825,175.2227,70887.0
2020-03-13 11:20:00,198.86,199.22,197.56,197.56,64455.0,175.2315,175.5487,174.086,174.086,64455.0
2020-03-13 11:25:00,197.75,198.15,195.23,195.23,39934.0,174.2534,174.6059,172.0328,172.0328,39934.0
2020-03-13 11:30:00,195.23,195.3,193.0,193.36,94681.0,172.0328,172.0945,170.0678,170.385,94681.0
2020-03-13 11:35:00,193.29,194.94,193.13,193.71,44033.0,170.3233,171.7773,170.1823,170.6934,44033.0
2020-03-13 11:40:00,193.72,193.92,192.82,193.03,58777.0,170.7022,170.8785,169.9092,170.0942,58777.0
2020-03-13 11:45:00,193.1,193.72,192.32,192.5,80793.0,170.1559,170.7022,169.4686,169.6272,80793.0
2020-03-13 11:50:00,192.39,193.91,192.27,193.85,38059.0,169.5303,170.8697,169.4245,170.8168,38059.0
2020-03-13 11:55:00,193.83,195.49,193.83,194.88,40990.0,170.7992,172.2619,170.7992,171.7244,40990.0
2020-03-13 12:00:00,194.83,195.35,192.32,193.24,49612.0,171.6804,172.1386,169.4686,170.2793,49612.0
2020-03-13 12:05:00,193.25,194.45,192.59,194.25,90792.0,170.2881,171.3455,169.7065,171.1693,90792.0
2020-03-13 12:10:00,194.07,194.64,193.38,194.32,66840.0,171.0107,171.5129,170.4026,171.231,66840.0
2020-03-13 12:15:00,194.2,195.17,194.0,194.58,52030.0,171.1252,171.98,170.949,171.4601,52030.0
2020-03-13 12:20:00,194.5,194.87,193.45,193.67,29102.0,171.3896,171.7156,170.4643,170.6582,29102.0
2020-03-13 12:25:00,193.68,194.0,193.04,193.28,35809.0,170.667,170.949,170.103,170.3145,35809.0
2020-03-13 12:30:00,193.46,196.2,193.35,195.82,94195.0,170.4731,172.8876,170.3762,172.5527,94195.0
2020-03-13 12:35:00,195.98,196.23,195.7,196.0,73691.0,172.6937,172.914,172.447,172.7113,73691.0
2020-03-13 12:40:00,195.98,197.0,195.8,196.96,60199.0,172.6937,173.5925,172.5351,173.5573,60199.0
2020-03-13 12:45:00,196.76,197.36,195.5,196.08,38521.0,173.381,173.9097,172.2707,172.7818,38521.0
2020-03-13 12:50:00,196.0,197.35,195.41,195.58,37814.0,172.7113,173.9009,172.1914,172.3412,37814.0
2020-03-13 12:55:00,195.71,195.82,194.18,194.42,62012.0,172.4558,172.5527,171.1076,171.3191,62012.0
2020-03-13 13:00:00,194.32,194.67,193.26,193.47,91281.0,171.231,171.5394,170.2969,170.4819,91281.0
2020-03-13 13:05:00,193.4,194.39,192.89,193.97,65312.0,170.4203,171.2926,169.9709,170.9225,65312.0
2020-03-13 13:10:00,194.04,194.82,193.62,194.45,51287.0,170.9842,171.6715,170.6141,171.3455,51287.0
2020-03-13 13:15:00,194.56,194.71,193.9,194.23,50970.0,171.4424,171.5746,170.8609,171.1516,50970.0
2020-03-13 13:20:00,194.3,195.23,194.27,194.85,53445.0,171.2133,172.0328,171.1869,171.698,53445.0
2020-03-13 13:25:00,194.72,195.86,194.72,195.32,48183.0,171.5834,172.588,171.5834,172.1121,48183.0
2020-03-13 13:30:00,195.36,196.12,194.75,194.8,83128.0,172.1474,172.8171,171.6099,171.6539,83128.0
2020-03-13 13:35:00,194.8,194.84,193.54,194.18,50699.0,171.6539,171.6892,170.5436,171.1076,50699.0
2020-03-13 13:40:00,194.33,195.32,194.1,194.62,45802.0,171.2398,172.1121,171.0371,171.4953,45802.0
2020-03-13 13:45:00,194.57,194.94,193.84,194.11,50836.0,171.4512,171.7773,170.808,171.0459,50836.0
2020-03-13 13:50:00,194.21,194.44,193.61,193.95,61209.0,171.134,171.3367,170.6053,170.9049,61209.0
2020-03-13 13:55:00,194.09,194.29,193.01,193.93,48533.0,171.0283,171.2045,170.0766,170.8873,48533.0
2020-03-13 14:00:00,193.85,193.97,192.75,192.77,88071.0,170.8168,170.9225,169.8475,169.8651,88071.0
2020-03-13 14:05:00,192.81,193.4,191.21,192.17,79616.0,169.9004,170.4203,168.4905,169.3364,79616.0
2020-03-13 14:10:00,192.1,192.56,191.81,192.06,48312.0,169.2747,169.6801,169.0192,169.2395,48312.0
2020-03-13 14:15:00,192.09,192.9,191.77,191.86,64647.0,169.2659,169.9797,168.9839,169.0632,64647.0
2020-03-13 14:20:00,191.85,192.77,191.61,192.6,40702.0,169.0544,169.8651,168.843,169.7153,40702.0
2020-03-13 14:25:00,192.67,192.76,191.5,191.61,41066.0,169.777,169.8563,168.746,168.843,41066.0
2020-03-13 14:30:00,191.66,191.81,191.0,191.53,77074.0,168.887,169.0192,168.3054,168.7725,77074.0
2020-03-13 14:35:00,191.63,191.84,190.32,190.51,72210.0,168.8606,169.0456,167.7062,167.8737,72210.0
2020-03-13 14:40:00,190.53,192.87,190.0,192.73,68638.0,167.8913,169.9532,167.4243,169.8299,68638.0
2020-03-13 14:45:00,192.64,192.94,191.71,191.86,39087.0,169.7506,170.0149,168.9311,169.0632,39087.0
2020-03-13 14:50:00,191.86,192.7,191.7,192.23,38500.0,169.0632,169.8034,168.9223,169.3893,38500.0
2020-03-13 14:55:00,192.09,193.19,192.03,192.94,57317.0,169.2659,170.2352,169.213,170.0149,57317.0
2020-03-13 15:00:00,192.91,194.37,192.74,193.99,74960.0,169.9885,171.275,169.8387,170.9402,74960.0
2020-03-13 15:05:00,193.99,194.73,193.84,194.0,59041.0,170.9402,171.5922,170.808,170.949,59041.0
2020-03-13 15:10:00,194.05,194.73,193.14,194.53,98957.0,170.993,171.5922,170.1912,171.416,98957.0
2020-03-13 15:15:00,194.37,195.53,194.19,195.0,66292.0,171.275,172.2972,171.1164,171.8302,66292.0
2020-03-13 15:20:00,195.01,195.73,194.52,195.34,79120.0,171.839,172.4734,171.4072,172.1298,79120.0
2020-03-13 15:25:00,195.34,196.62,195.04,196.14,95359.0,172.1298,173.2577,171.8654,172.8347,95359.0
2020-03-13 15:30:00,196.28,196.87,192.03,193.79,126296.0,172.9581,173.478,169.213,170.7639,126296.0
2020-03-13 15:35:00,193.8,195.86,192.06,194.59,122206.0,170.7727,172.588,169.2395,171.4689,122206.0
2020-03-13 15:40:00,194.51,197.77,194.0,197.69,131620.0,171.3984,174.271,170.949,174.2005,131620.0
2020-03-13 15:45:00,197.75,200.54,197.61,199.75,172740.0,174.2534,176.7119,174.13,176.0158,172740.0
2020-03-13 15:50:00,200.01,204.47,199.88,204.18,205991.0,176.2449,180.1749,176.1303,179.9194,205991.0
2020-03-13 15:55:00,204.15,205.82,200.0,205.67,469393.0,179.893,181.3645,176.2361,181.2323,469393.0
2020-03-16 09:30:00,181.97,181.97,180.9,180.9,1105.0,160.3484,160.3484,159.4055,159.4055,1105.0
2020-03-16 09:35:00,180.9,180.9,180.9,180.9,0.0,159.4055,159.4055,159.4055,159.4055,0.0
2020-03-16 09:40:00,180.9,180.9,180.9,180.9,0.0,159.4055,159.4055,159.4055,159.4055,0.0
2020-03-16 09:45:00,180.92,182.0,180.0,180.92,339291.0,159.4231,160.3748,158.6124,159.4231,339291.0
2020-03-16 09:50:00,180.91,185.04,180.34,184.02,192260.0,159.4143,163.0536,158.9121,162.1548,192260.0
2020-03-16 09:55:00,184.36,184.71,181.37,181.45,179699.0,162.4544,162.7628,159.8197,159.8902,179699.0
2020-03-16 10:00:00,181.3,181.42,176.35,176.57,164366.0,159.758,159.8637,155.3961,155.59,164366.0
2020-03-16 10:05:00,176.69,180.14,176.69,179.45,93939.0,155.6957,158.7358,155.6957,158.1278,93939.0
2020-03-16 10:10:00,179.48,181.49,178.17,179.14,70955.0,158.1542,159.9254,156.9999,157.8546,70955.0
2020-03-16 10:15:00,179.16,180.13,178.0,178.22,65607.0,157.8723,158.727,156.8501,157.0439,65607.0
2020-03-16 10:20:00,178.2,178.67,177.5,177.8,94209.0,157.0263,157.4405,156.4095,156.6739,94209.0
2020-03-16 10:25:00,177.81,178.45,177.52,177.57,133183.0,156.6827,157.2466,156.4271,156.4712,133183.0
2020-03-16 10:30:00,177.59,180.9,177.59,180.9,139134.0,156.4888,159.4055,156.4888,159.4055,139134.0
2020-03-16 10:35:00,180.82,182.29,179.83,182.0,152491.0,159.335,160.6304,158.4626,160.3748,152491.0
2020-03-16 10:40:00,182.02,182.29,180.14,181.63,105078.0,160.3924,160.6304,158.7358,160.0488,105078.0
2020-03-16 10:45:00,181.83,183.67,181.51,181.95,65353.0,160.225,161.8464,159.943,160.3308,65353.0
2020-03-16 10:50:00,182.03,182.15,180.76,181.15,83023.0,160.4012,160.507,159.2821,159.6258,83023.0
2020-03-16 10:55:00,181.25,182.06,180.36,181.14,86349.0,159.7139,160.4277,158.9297,159.617,86349.0
2020-03-16 11:00:00,181.03,181.47,180.08,180.54,70689.0,159.5201,159.9078,158.6829,159.0883,70689.0
2020-03-16 11:05:00,180.52,181.23,179.78,180.95,97930.0,159.0707,159.6963,158.4186,159.4496,97930.0
2020-03-16 11:10:00,180.9,183.83,180.86,183.41,75767.0,159.4055,161.9874,159.3703,161.6173,75767.0
2020-03-16 11:15:00,183.61,185.3,183.13,185.25,59699.0,161.7935,163.2827,161.3705,163.2386,59699.0
2020-03-16 11:20:00,185.17,186.1,184.76,185.38,109793.0,163.1682,163.9876,162.8069,163.3532,109793.0
2020-03-16 11:25:00,185.36,185.36,184.31,185.02,71703.0,163.3356,163.3356,162.4103,163.036,71703.0
2020-03-16 11:30:00,185.09,185.43,181.46,181.53,84569.0,163.0977,163.3973,159.899,159.9607,84569.0
2020-03-16 11:35:00,181.45,182.77,181.2,182.61,52282.0,159.8902,161.0533,159.6699,160.9123,52282.0
2020-03-16 11:40:00,182.59,182.6,180.11,180.15,81030.0,160.8947,160.9035,158.7094,158.7446,81030.0
2020-03-16 11:45:00,180.23,180.24,178.29,179.06,106070.0,158.8151,158.8239,157.1056,157.7841,106070.0
2020-03-16 11:50:00,179.17,179.97,178.15,178.32,106489.0,157.8811,158.586,156.9823,157.1321,106489.0
2020-03-16 11:55:00,178.33,179.83,178.27,179.83,84557.0,157.1409,158.4626,157.088,158.4626,84557.0
2020-03-16 12:00:00,179.85,180.05,178.39,180.05,85076.0,158.4803,158.6565,157.1937,158.6565,85076.0
2020-03-16 12:05:00,179.98,180.27,179.48,179.74,79773.0,158.5948,158.8504,158.1542,158.3833,79773.0
2020-03-16 12:10:00,179.75,180.2,179.18,179.38,97778.0,158.3922,158.7887,157.8899,158.0661,97778.0
2020-03-16 12:15:00,179.38,179.75,178.7,178.76,54997.0,158.0661,158.3922,157.4669,157.5198,54997.0
2020-03-16 12:20:00,178.83,179.24,178.41,178.46,65176.0,157.5815,157.9428,157.2114,157.2554,65176.0
2020-03-16 12:25:00,178.52,180.06,178.26,179.61,80496.0,157.3083,158.6653,157.0792,158.2688,80496.0
2020-03-16 12:30:00,179.62,180.25,179.38,180.03,56659.0,158.2776,158.8327,158.0661,158.6389,56659.0
2020-03-16 12:35:00,180.03,181.24,179.65,180.6,54816.0,158.6389,159.7051,158.304,159.1412,54816.0
2020-03-16 12:40:00,180.79,181.05,180.0,180.52,31845.0,159.3086,159.5377,158.6124,159.0707,31845.0
2020-03-16 12:45:00,180.49,180.68,179.02,179.32,50210.0,159.0442,159.2117,157.7489,158.0132,50210.0
2020-03-16 12:50:00,179.16,179.16,178.06,178.18,60159.0,157.8723,157.8723,156.903,157.0087,60159.0
2020-03-16 12:55:00,178.14,178.85,177.81,178.53,67940.0,156.9735,157.5991,156.6827,157.3171,67940.0
2020-03-16 13:00:00,178.48,179.28,178.04,179.12,40658.0,157.2731,157.978,156.8853,157.837,40658.0
2020-03-16 13:05:00,179.1,179.15,178.08,178.34,32890.0,157.8194,157.8634,156.9206,157.1497,32890.0
2020-03-16 13:10:00,178.36,180.76,178.15,179.97,57728.0,157.1673,159.2821,156.9823,158.586,57728.0
2020-03-16 13:15:00,179.97,180.14,179.13,179.27,45493.0,158.586,158.7358,157.8458,157.9692,45493.0
2020-03-16 13:20:00,179.25,179.25,177.63,178.37,79117.0,157.9516,157.9516,156.5241,157.1761,79117.0
2020-03-16 13:25:00,178.24,178.24,177.4,177.4,90595.0,157.0616,157.0616,156.3214,156.3214,90595.0
2020-03-16 13:30:00,177.4,177.4,175.0,175.11,162850.0,156.3214,156.3214,154.2065,154.3035,162850.0
2020-03-16 13:35:00,175.12,175.12,174.0,174.11,183959.0,154.3123,154.3123,153.3254,153.4223,183959.0
2020-03-16 13:40:00,174.07,174.13,172.3,172.5,97703.0,153.387,153.4399,151.8274,152.0036,97703.0
2020-03-16 13:45:00,172.54,173.62,172.46,172.91,96819.0,152.0388,152.9905,151.9683,152.3649,96819.0
2020-03-16 13:50:00,172.85,174.18,172.81,172.91,75485.0,152.312,153.484,152.2768,152.3649,75485.0
2020-03-16 13:55:00,172.99,173.97,172.88,173.03,62610.0,152.4354,153.2989,152.3384,152.4706,62610.0
2020-03-16 14:00:00,173.05,173.05,171.24,171.31,141976.0,152.4882,152.4882,150.8933,150.955,141976.0
2020-03-16 14:05:00,171.4,172.08,170.42,170.56,76939.0,151.0343,151.6335,150.1707,150.2941,76939.0
2020-03-16 14:10:00,170.52,170.72,170.11,170.49,71543.0,150.2589,150.4351,149.8976,150.2324,71543.0
2020-03-16 14:15:00,170.5,171.05,170.05,170.05,65182.0,150.2412,150.7259,149.8447,149.8447,65182.0
2020-03-16 14:20:00,170.07,170.86,170.03,170.34,63727.0,149.8623,150.5585,149.8271,150.1002,63727.0
2020-03-16 14:25:00,170.34,171.86,170.34,171.83,74343.0,150.1002,151.4396,150.1002,151.4132,74343.0
2020-03-16 14:30:00,171.94,175.41,171.45,175.32,109349.0,151.5101,154.5678,151.0784,154.4885,109349.0
2020-03-16 14:35:00,175.4,175.82,172.81,173.65,101264.0,154.559,154.9291,152.2768,153.017,101264.0
2020-03-16 14:40:00,173.54,173.56,172.16,173.16,50438.0,152.92,152.9376,151.704,152.5852,50438.0
2020-03-16 14:45:00,173.16,173.59,171.68,171.88,55482.0,152.5852,152.9641,151.281,151.4573,55482.0
2020-03-16 14:50:00,171.95,172.97,171.4,172.44,95594.0,151.5189,152.4178,151.0343,151.9507,95594.0
2020-03-16 14:55:00,172.28,173.5,171.79,172.97,88590.0,151.8097,152.8848,151.378,152.4178,88590.0
2020-03-16 15:00:00,173.02,174.33,171.95,171.95,121110.0,152.4618,153.6162,151.5189,151.5189,121110.0
2020-03-16 15:05:00,171.99,172.68,171.5,171.69,115960.0,151.5542,152.1622,151.1224,151.2898,115960.0
2020-03-16 15:10:00,171.66,171.76,170.1,170.22,133655.0,151.2634,151.3515,149.8888,149.9945,133655.0
2020-03-16 15:15:00,170.22,170.71,170.0,170.0,168412.0,149.9945,150.4263,149.8006,149.8006,168412.0
2020-03-16 15:20:00,170.02,171.49,170.0,171.15,168845.0,149.8183,151.1136,149.8006,150.814,168845.0
2020-03-16 15:25:00,171.12,171.64,169.61,169.65,149225.0,150.7876,151.2458,149.457,149.4922,149225.0
2020-03-16 15:30:00,169.66,169.77,166.54,166.72,212863.0,149.501,149.598,146.7518,146.9104,212863.0
2020-03-16 15:35:00,166.71,167.47,166.47,167.39,166301.0,146.9016,147.5713,146.6901,147.5008,166301.0
2020-03-16 15:40:00,167.38,168.84,166.45,168.52,219302.0,147.492,148.7785,146.6725,148.4965,219302.0
2020-03-16 15:45:00,168.67,168.74,166.5,167.5,323989.0,148.6287,148.6904,146.7165,147.5977,323989.0
2020-03-16 15:50:00,167.5,167.65,165.1,165.11,485466.0,147.5977,147.7299,145.4829,145.4917,485466.0
2020-03-16 15:55:00,165.11,165.28,163.11,164.97,797782.0,145.4917,145.6415,143.7293,145.3683,797782.0
2020-03-17 09:30:00,168.21,168.93,165.0,166.36,438492.0,148.2233,148.8578,145.3947,146.5931,438492.0
2020-03-17 09:35:00,166.44,166.44,163.51,163.77,275858.0,146.6636,146.6636,144.0818,144.3109,275858.0
2020-03-17 09:40:00,163.74,164.1,160.4,160.66,186325.0,144.2845,144.6017,141.3413,141.5704,186325.0
2020-03-17 09:45:00,160.86,163.35,160.28,160.56,251737.0,141.7467,143.9408,141.2356,141.4823,251737.0
2020-03-17 09:50:00,160.64,160.76,156.54,156.64,263509.0,141.5528,141.6585,137.94,138.0281,263509.0
2020-03-17 09:55:00,156.54,157.96,155.3,156.46,252406.0,137.94,139.1912,136.8473,137.8695,252406.0
2020-03-17 10:00:00,156.43,156.79,155.35,156.27,253668.0,137.843,138.1603,136.8914,137.702,253668.0
2020-03-17 10:05:00,156.27,158.99,155.99,158.23,227796.0,137.702,140.0989,137.4553,139.4292,227796.0
2020-03-17 10:10:00,158.23,160.24,158.13,159.34,167438.0,139.4292,141.2003,139.341,140.4073,167438.0
2020-03-17 10:15:00,159.44,160.83,158.73,159.97,135177.0,140.4954,141.7202,139.8697,140.9624,135177.0
2020-03-17 10:20:00,159.98,160.8,159.54,160.25,102028.0,140.9712,141.6938,140.5835,141.2091,102028.0
2020-03-17 10:25:00,160.14,162.0,160.14,161.31,86540.0,141.1122,142.7512,141.1122,142.1432,86540.0
2020-03-17 10:30:00,161.29,161.68,159.75,159.78,175717.0,142.1256,142.4692,140.7685,140.795,175717.0
2020-03-17 10:35:00,159.81,160.72,158.25,158.59,139374.0,140.8214,141.6233,139.4468,139.7464,139374.0
2020-03-17 10:40:00,158.66,159.33,157.56,159.21,161179.0,139.8081,140.3985,138.8388,140.2927,161179.0
2020-03-17 10:45:00,159.2,160.43,157.75,158.68,195758.0,140.2839,141.3678,139.0062,139.8257,195758.0
2020-03-17 10:50:00,158.78,158.78,156.51,156.74,191270.0,139.9138,139.9138,137.9135,138.1162,191270.0
2020-03-17 10:55:00,156.73,157.55,156.01,156.75,114429.0,138.1074,138.83,137.4729,138.125,114429.0
2020-03-17 11:00:00,156.7,156.9,156.0,156.46,138590.0,138.0809,138.2572,137.4641,137.8695,138590.0
2020-03-17 11:05:00,156.42,158.66,156.0,158.2,189617.0,137.8342,139.8081,137.4641,139.4027,189617.0
2020-03-17 11:10:00,158.36,159.15,158.18,158.8,177805.0,139.5437,140.2398,139.3851,139.9314,177805.0
2020-03-17 11:15:00,158.81,160.93,157.4,160.93,185945.0,139.9402,141.8083,138.6978,141.8083,185945.0
2020-03-17 11:20:00,160.96,163.12,160.0,162.25,302772.0,141.8348,143.7381,140.9888,142.9715,302772.0
2020-03-17 11:25:00,162.3,165.43,161.76,164.85,291369.0,143.0156,145.7737,142.5397,145.2626,291369.0
2020-03-17 11:30:00,164.76,167.3,164.76,166.47,241923.0,145.1833,147.4215,145.1833,146.6901,241923.0
2020-03-17 11:35:00,166.47,166.89,165.74,166.01,201053.0,146.6901,147.0602,146.0468,146.2847,201053.0
2020-03-17 11:40:00,166.09,167.32,166.09,166.92,112194.0,146.3552,147.4391,146.3552,147.0866,112194.0
2020-03-17 11:45:00,167.02,168.18,166.76,168.06,134951.0,147.1747,148.1969,146.9456,148.0912,134951.0
2020-03-17 11:50:00,168.11,169.47,167.91,168.62,135408.0,148.1352,149.3336,147.959,148.5846,135408.0
2020-03-17 11:55:00,168.65,169.9,167.84,169.9,125532.0,148.6111,149.7125,147.8973,149.7125,125532.0
2020-03-17 12:00:00,169.78,169.96,168.31,169.33,210104.0,149.6068,149.7654,148.3115,149.2103,210104.0
2020-03-17 12:05:00,169.5,172.73,169.43,172.4,209523.0,149.3601,152.2063,149.2984,151.9155,209523.0
2020-03-17 12:10:00,172.23,174.02,171.84,173.78,195518.0,151.7657,153.343,151.422,153.1315,195518.0
2020-03-17 12:15:00,173.71,173.85,171.0,171.38,136300.0,153.0698,153.1932,150.6818,151.0167,136300.0
2020-03-17 12:20:00,171.45,171.75,169.45,169.81,97714.0,151.0784,151.3427,149.316,149.6332,97714.0
2020-03-17 12:25:00,169.81,170.3,169.6,170.14,94049.0,149.6332,150.065,149.4482,149.924,94049.0
2020-03-17 12:30:00,170.15,171.79,169.48,169.75,95442.0,149.9328,151.378,149.3424,149.5804,95442.0
2020-03-17 12:35:00,170.14,170.38,169.21,169.23,97233.0,149.924,150.1355,149.1045,149.1221,97233.0
2020-03-17 12:40:00,169.12,169.72,169.0,169.57,120721.0,149.0252,149.5539,148.9195,149.4217,120721.0
2020-03-17 12:45:00,169.57,170.83,169.39,170.51,133855.0,149.4217,150.532,149.2631,150.25,133855.0
2020-03-17 12:50:00,170.5,171.23,169.22,170.47,93144.0,150.2412,150.8845,149.1133,150.2148,93144.0
2020-03-17 12:55:00,170.49,171.33,169.89,171.33,67158.0,150.2324,150.9726,149.7037,150.9726,67158.0
2020-03-17 13:00:00,171.4,171.99,170.59,170.8,71332.0,151.0343,151.5542,150.3205,150.5056,71332.0
2020-03-17 13:05:00,170.88,171.8,169.69,169.91,77733.0,150.5761,151.3868,149.5275,149.7213,77733.0
2020-03-17 13:10:00,169.83,169.99,168.08,168.28,68549.0,149.6508,149.7918,148.1088,148.285,68549.0
2020-03-17 13:15:00,168.26,169.91,167.68,169.52,67603.0,148.2674,149.7213,147.7563,149.3777,67603.0
2020-03-17 13:20:00,169.53,169.84,168.42,169.4,91712.0,149.3865,149.6597,148.4084,149.2719,91712.0
2020-03-17 13:25:00,169.43,169.74,168.59,169.42,70668.0,149.2984,149.5715,148.5582,149.2896,70668.0
2020-03-17 13:30:00,169.49,170.66,169.19,170.02,60924.0,149.3512,150.3822,149.0869,149.8183,60924.0
2020-03-17 13:35:00,170.06,170.57,169.38,169.94,56915.0,149.8535,150.3029,149.2543,149.7478,56915.0
2020-03-17 13:40:00,170.42,171.13,169.96,170.65,68079.0,150.1707,150.7964,149.7654,150.3734,68079.0
2020-03-17 13:45:00,170.65,172.43,170.26,171.8,92052.0,150.3734,151.9419,150.0298,151.3868,92052.0
2020-03-17 13:50:00,171.6,171.73,169.3,169.43,99835.0,151.2105,151.3251,149.1838,149.2984,99835.0
2020-03-17 13:55:00,169.47,170.15,168.54,168.89,103130.0,149.3336,149.9328,148.5141,148.8225,103130.0
2020-03-17 14:00:00,168.87,170.26,168.55,169.71,101632.0,148.8049,150.0298,148.5229,149.5451,101632.0
2020-03-17 14:05:00,169.66,171.67,169.32,171.25,95628.0,149.501,151.2722,149.2014,150.9021,95628.0
2020-03-17 14:10:00,171.24,172.15,170.92,171.51,73382.0,150.8933,151.6952,150.6113,151.1312,73382.0
2020-03-17 14:15:00,171.38,172.38,171.28,172.17,134450.0,151.0167,151.8979,150.9286,151.7128,134450.0
2020-03-17 14:20:00,172.28,172.95,170.39,170.73,62756.0,151.8097,152.4001,150.1443,150.4439,62756.0
2020-03-17 14:25:00,170.75,172.87,170.28,172.32,85444.0,150.4615,152.3296,150.0474,151.845,85444.0
2020-03-17 14:30:00,172.49,174.14,172.39,173.81,72413.0,151.9948,153.4487,151.9067,153.1579,72413.0
2020-03-17 14:35:00,173.9,174.78,173.04,174.14,94822.0,153.2372,154.0127,152.4794,153.4487,94822.0
2020-03-17 14:40:00,174.26,174.26,172.06,172.18,78336.0,153.5545,153.5545,151.6159,151.7216,78336.0
2020-03-17 14:45:00,172.22,172.23,170.17,170.38,79614.0,151.7569,151.7657,149.9504,150.1355,79614.0
2020-03-17 14:50:00,170.4,171.18,169.22,170.08,98241.0,150.1531,150.8404,149.1133,149.8711,98241.0
2020-03-17 14:55:00,170.05,170.47,169.63,170.0,88447.0,149.8447,150.2148,149.4746,149.8006,88447.0
2020-03-17 15:00:00,169.98,170.08,167.32,167.85,100198.0,149.783,149.8711,147.4391,147.9061,100198.0
2020-03-17 15:05:00,167.85,169.16,166.77,168.25,122024.0,147.9061,149.0605,146.9544,148.2586,122024.0
2020-03-17 15:10:00,168.38,169.11,167.82,168.81,76530.0,148.3731,149.0164,147.8797,148.752,76530.0
2020-03-17 15:15:00,168.81,169.29,168.2,168.93,86794.0,148.752,149.175,148.2145,148.8578,86794.0
2020-03-17 15:20:00,168.97,168.98,167.01,167.5,97039.0,148.893,148.9018,147.1659,147.5977,97039.0
2020-03-17 15:25:00,167.55,167.76,166.47,167.57,111758.0,147.6418,147.8268,146.6901,147.6594,111758.0
2020-03-17 15:30:00,167.63,169.36,167.25,168.72,111998.0,147.7122,149.2367,147.3774,148.6727,111998.0
2020-03-17 15:35:00,168.59,171.99,168.59,170.45,164379.0,148.5582,151.5542,148.5582,150.1972,164379.0
2020-03-17 15:40:00,170.53,172.94,170.53,172.03,153493.0,150.2677,152.3913,150.2677,151.5894,153493.0
2020-03-17 15:45:00,171.95,172.33,170.53,172.17,206872.0,151.5189,151.8538,150.2677,151.7128,206872.0
2020-03-17 15:50:00,172.15,173.02,169.9,171.12,298443.0,151.6952,152.4618,149.7125,150.7876,298443.0
2020-03-17 15:55:00,171.02,173.64,170.9,173.49,513003.0,150.6995,153.0081,150.5937,152.876,513003.0
2020-03-18 09:30:00,159.8,162.33,157.87,161.43,29704.0,140.8126,143.042,139.1119,142.2489,29704.0
2020-03-18 09:35:00,160.99,161.83,156.0,156.04,478523.0,141.8612,142.6014,137.4641,137.4994,478523.0
2020-03-18 09:40:00,156.14,156.98,155.8,156.0,289452.0,137.5875,138.3277,137.2879,137.4641,289452.0
2020-03-18 09:45:00,156.18,156.82,155.0,156.08,229689.0,137.6227,138.1867,136.5829,137.5346,229689.0
2020-03-18 09:50:00,156.2,158.13,155.74,157.93,133027.0,137.6404,139.341,137.235,139.1648,133027.0
2020-03-18 09:55:00,158.05,158.57,156.61,156.92,192070.0,139.2705,139.7288,138.0016,138.2748,192070.0
2020-03-18 10:00:00,156.84,159.36,156.5,159.31,138509.0,138.2043,140.4249,137.9047,140.3808,138509.0
2020-03-18 10:05:00,159.32,160.22,158.22,159.33,216158.0,140.3896,141.1827,139.4203,140.3985,216158.0
2020-03-18 10:10:00,159.32,160.1,158.91,159.58,141889.0,140.3896,141.077,140.0284,140.6187,141889.0
2020-03-18 10:15:00,159.59,160.87,159.21,160.22,146728.0,140.6276,141.7555,140.2927,141.1827,146728.0
2020-03-18 10:20:00,160.06,160.71,159.62,159.93,146686.0,141.0417,141.6145,140.654,140.9272,146686.0
2020-03-18 10:25:00,159.96,160.35,159.31,159.66,97188.0,140.9536,141.2973,140.3808,140.6892,97188.0
2020-03-18 10:30:00,159.57,160.11,158.43,158.91,137416.0,140.6099,141.0858,139.6054,140.0284,137416.0
2020-03-18 10:35:00,158.91,159.0,157.87,158.45,141889.0,140.0284,140.1077,139.1119,139.623,141889.0
2020-03-18 10:40:00,158.3,159.6,158.14,159.41,94903.0,139.4908,140.6364,139.3498,140.4689,94903.0
2020-03-18 10:45:00,159.4,159.67,158.5,158.79,81111.0,140.4601,140.6981,139.6671,139.9226,81111.0
2020-03-18 10:50:00,158.75,158.75,156.76,156.92,99339.0,139.8874,139.8874,138.1338,138.2748,99339.0
2020-03-18 10:55:00,156.99,156.99,156.1,156.56,161024.0,138.3365,138.3365,137.5522,137.9576,161024.0
2020-03-18 11:00:00,156.58,157.92,156.57,157.1,128849.0,137.9752,139.156,137.9664,138.4334,128849.0
2020-03-18 11:05:00,157.01,157.09,156.3,156.5,110671.0,138.3541,138.4246,137.7285,137.9047,110671.0
2020-03-18 11:10:00,156.51,156.91,156.0,156.0,99464.0,137.9135,138.266,137.4641,137.4641,99464.0
2020-03-18 11:15:00,156.06,156.25,155.42,155.79,126422.0,137.517,137.6844,136.953,137.2791,126422.0
2020-03-18 11:20:00,155.97,156.42,155.15,155.5,107739.0,137.4377,137.8342,136.7151,137.0235,107739.0
2020-03-18 11:25:00,155.42,155.96,155.0,155.55,85158.0,136.953,137.4289,136.5829,137.0676,85158.0
2020-03-18 11:30:00,155.45,156.29,155.02,155.77,63775.0,136.9795,137.7197,136.6006,137.2615,63775.0
2020-03-18 11:35:00,155.62,156.89,155.58,156.14,59224.0,137.1293,138.2484,137.094,137.5875,59224.0
2020-03-18 11:40:00,156.02,156.15,155.21,155.31,72389.0,137.4817,137.5963,136.768,136.8561,72389.0
2020-03-18 11:45:00,155.3,156.77,155.0,156.59,66389.0,136.8473,138.1426,136.5829,137.984,66389.0
2020-03-18 11:50:00,156.66,158.48,156.63,158.17,124028.0,138.0457,139.6494,138.0193,139.3763,124028.0
2020-03-18 11:55:00,158.19,159.92,157.89,159.6,84838.0,139.3939,140.9183,139.1296,140.6364,84838.0
2020-03-18 12:00:00,159.44,160.0,158.63,158.71,74821.0,140.4954,140.9888,139.7816,139.8521,74821.0
2020-03-18 12:05:00,158.78,159.18,157.8,158.2,65463.0,139.9138,140.2663,139.0502,139.4027,65463.0
2020-03-18 12:10:00,158.07,158.97,157.03,157.03,59380.0,139.2882,140.0812,138.3717,138.3717,59380.0
2020-03-18 12:15:00,157.0,158.52,156.34,158.41,110000.0,138.3453,139.6847,137.7637,139.5878,110000.0
2020-03-18 12:20:00,158.36,159.14,158.2,158.93,91824.0,139.5437,140.231,139.4027,140.046,91824.0
2020-03-18 12:25:00,158.9,159.5,158.34,158.56,55222.0,140.0195,140.5483,139.5261,139.7199,55222.0
2020-03-18 12:30:00,158.61,159.1,157.88,158.79,56270.0,139.764,140.1958,139.1207,139.9226,56270.0
2020-03-18 12:35:00,158.75,158.89,157.37,158.09,71227.0,139.8874,140.0107,138.6713,139.3058,71227.0
2020-03-18 12:40:00,157.95,158.58,156.88,158.45,61178.0,139.1824,139.7376,138.2396,139.623,61178.0
2020-03-18 12:45:00,158.63,158.64,157.18,157.88,72555.0,139.7816,139.7904,138.5039,139.1207,72555.0
2020-03-18 12:50:00,157.81,157.99,156.87,157.19,84215.0,139.0591,139.2177,138.2307,138.5127,84215.0
2020-03-18 12:55:00,157.08,157.27,156.76,156.76,33911.0,138.4158,138.5832,138.1338,138.1338,33911.0
2020-03-18 13:00:00,156.76,156.76,156.76,156.76,0.0,138.1338,138.1338,138.1338,138.1338,0.0
2020-03-18 13:05:00,156.76,156.76,156.76,156.76,0.0,138.1338,138.1338,138.1338,138.1338,0.0
2020-03-18 13:10:00,156.67,156.67,155.66,155.68,134732.0,138.0545,138.0545,137.1645,137.1821,134732.0
2020-03-18 13:15:00,155.71,155.73,155.0,155.54,141127.0,137.2086,137.2262,136.5829,137.0588,141127.0
2020-03-18 13:20:00,155.58,156.41,155.25,155.67,129478.0,137.094,137.8254,136.8032,137.1733,129478.0
2020-03-18 13:25:00,155.63,155.85,154.13,154.18,136512.0,137.1381,137.3319,135.8163,135.8604,136512.0
2020-03-18 13:30:00,154.27,154.33,150.78,151.98,170330.0,135.9397,135.9926,132.8644,133.9218,170330.0
2020-03-18 13:35:00,151.98,152.36,150.87,150.87,132511.0,133.9218,134.2566,132.9437,132.9437,132511.0
2020-03-18 13:40:00,150.82,152.21,150.4,150.7,108010.0,132.8996,134.1244,132.5295,132.7939,108010.0
2020-03-18 13:45:00,150.72,151.22,150.0,151.04,138144.0,132.8115,133.2521,132.177,133.0935,138144.0
2020-03-18 13:50:00,151.01,151.24,150.05,150.81,97503.0,133.067,133.2697,132.2211,132.8908,97503.0
2020-03-18 13:55:00,150.82,150.88,150.0,150.08,145773.0,132.8996,132.9525,132.177,132.2475,145773.0
2020-03-18 14:00:00,150.1,150.16,146.37,146.69,206018.0,132.2652,132.318,128.9784,129.2603,206018.0
2020-03-18 14:05:00,146.69,146.81,146.01,146.12,124024.0,129.2603,129.3661,128.6611,128.7581,124024.0
2020-03-18 14:10:00,146.15,146.16,142.06,142.06,163812.0,128.7845,128.7933,125.1805,125.1805,163812.0
2020-03-18 14:15:00,142.06,144.14,140.9,141.06,164784.0,125.1805,127.0133,124.1583,124.2993,164784.0
2020-03-18 14:20:00,141.03,142.25,140.63,141.43,124911.0,124.2729,125.3479,123.9204,124.6253,124911.0
2020-03-18 14:25:00,141.42,141.81,141.0,141.23,124268.0,124.6165,124.9602,124.2464,124.4491,124268.0
2020-03-18 14:30:00,141.19,142.76,140.63,142.42,189704.0,124.4138,125.7973,123.9204,125.4977,189704.0
2020-03-18 14:35:00,142.3,145.52,142.3,145.5,118652.0,125.392,128.2294,125.392,128.2117,118652.0
2020-03-18 14:40:00,145.53,147.15,144.3,147.15,117321.0,128.2382,129.6657,127.1543,129.6657,117321.0
2020-03-18 14:45:00,147.19,148.69,146.36,148.43,176030.0,129.7009,131.0227,128.9695,130.7936,176030.0
2020-03-18 14:50:00,148.07,150.64,148.02,150.4,155336.0,130.4764,132.741,130.4323,132.5295,155336.0
2020-03-18 14:55:00,150.35,151.95,149.07,150.44,184519.0,132.4855,133.8953,131.3575,132.5648,184519.0
2020-03-18 15:00:00,150.44,151.43,149.56,150.05,150568.0,132.5648,133.4371,131.7893,132.2211,150568.0
2020-03-18 15:05:00,149.95,152.91,149.93,152.7,149148.0,132.133,134.7413,132.1154,134.5562,149148.0
2020-03-18 15:10:00,152.8,154.61,152.8,153.95,120953.0,134.6443,136.2393,134.6443,135.6577,120953.0
2020-03-18 15:15:00,153.88,154.53,153.19,153.79,164082.0,135.596,136.1688,134.988,135.5167,164082.0
2020-03-18 15:20:00,153.82,153.82,150.7,150.91,151157.0,135.5431,135.5431,132.7939,132.9789,151157.0
2020-03-18 15:25:00,150.95,151.85,148.4,148.4,133981.0,133.0142,133.8072,130.7672,130.7672,133981.0
2020-03-18 15:30:00,148.42,148.88,146.55,146.96,172305.0,130.7848,131.1901,129.137,129.4983,172305.0
2020-03-18 15:35:00,147.28,147.28,143.23,144.87,167789.0,129.7802,129.7802,126.2115,127.6566,167789.0
2020-03-18 15:40:00,144.91,149.86,144.9,149.73,193300.0,127.6918,132.0537,127.683,131.9391,193300.0
2020-03-18 15:45:00,149.62,152.56,148.99,152.39,175461.0,131.8422,134.4329,131.287,134.2831,175461.0
2020-03-18 15:50:00,152.59,154.86,152.36,154.11,307196.0,134.4593,136.4596,134.2566,135.7987,307196.0
2020-03-18 15:55:00,154.12,156.33,151.81,155.62,541085.0,135.8075,137.7549,133.772,137.1293,541085.0
2020-03-19 09:30:00,153.16,155.69,149.0,149.07,349500.0,134.9616,137.191,131.2959,131.3575,349500.0
2020-03-19 09:35:00,149.06,149.23,143.69,143.84,191832.0,131.3487,131.4985,126.6168,126.749,191832.0
2020-03-19 09:40:00,143.79,143.92,142.0,143.65,166794.0,126.7049,126.8195,125.1276,126.5815,166794.0
2020-03-19 09:45:00,143.84,144.57,142.31,142.34,167874.0,126.749,127.3922,125.4008,125.4272,167874.0
2020-03-19 09:50:00,142.35,145.64,142.11,145.07,194295.0,125.436,128.3351,125.2245,127.8328,194295.0
2020-03-19 09:55:00,145.06,147.0,144.51,146.38,194241.0,127.824,129.5335,127.3394,128.9872,194241.0
2020-03-19 10:00:00,146.38,147.5,144.1,147.5,174729.0,128.9872,129.9741,126.9781,129.9741,174729.0
2020-03-19 10:05:00,147.73,149.0,147.02,148.82,191167.0,130.1768,131.2959,129.5511,131.1372,191167.0
2020-03-19 10:10:00,148.83,154.29,148.35,153.72,255426.0,131.1461,135.9573,130.7231,135.455,255426.0
2020-03-19 10:15:00,153.75,154.89,149.58,152.86,185408.0,135.4815,136.486,131.8069,134.6972,185408.0
2020-03-19 10:20:00,152.3,152.86,151.21,151.89,130046.0,134.2038,134.6972,133.2433,133.8425,130046.0
2020-03-19 10:25:00,151.87,152.56,150.8,151.99,144394.0,133.8248,134.4329,132.882,133.9306,144394.0
2020-03-19 10:30:00,151.96,153.8,151.63,153.65,128942.0,133.9042,135.5255,133.6134,135.3933,128942.0
2020-03-19 10:35:00,153.55,153.55,150.15,150.21,135274.0,135.3052,135.3052,132.3092,132.3621,135274.0
2020-03-19 10:40:00,150.2,150.62,149.39,150.41,94254.0,132.3533,132.7234,131.6395,132.5383,94254.0
2020-03-19 10:45:00,150.36,150.87,148.43,149.62,90874.0,132.4943,132.9437,130.7936,131.8422,90874.0
2020-03-19 10:50:00,149.76,151.45,149.53,151.43,88032.0,131.9656,133.4548,131.7629,133.4371,88032.0
2020-03-19 10:55:00,151.35,153.47,150.45,150.74,80070.0,133.3666,135.2347,132.5736,132.8291,80070.0
2020-03-19 11:00:00,150.52,151.22,149.66,149.92,116200.0,132.6353,133.2521,131.8774,132.1065,116200.0
2020-03-19 11:05:00,149.81,152.0,149.81,150.96,98866.0,132.0096,133.9394,132.0096,133.023,98866.0
2020-03-19 11:10:00,150.87,152.46,150.63,152.37,138160.0,132.9437,134.3447,132.7322,134.2654,138160.0
2020-03-19 11:15:00,152.25,152.44,151.46,151.76,104188.0,134.1597,134.3271,133.4636,133.7279,104188.0
2020-03-19 11:20:00,151.74,153.5,151.6,153.46,115867.0,133.7103,135.2612,133.5869,135.2259,115867.0
2020-03-19 11:25:00,153.28,159.81,153.28,159.71,204223.0,135.0673,140.8214,135.0673,140.7333,204223.0
2020-03-19 11:30:00,159.71,160.75,157.39,159.25,313784.0,140.7333,141.6497,138.689,140.328,313784.0
2020-03-19 11:35:00,159.37,162.64,158.06,161.34,181316.0,140.4337,143.3152,139.2794,142.1696,181316.0
2020-03-19 11:40:00,161.39,162.23,157.14,158.4,105180.0,142.2137,142.9539,138.4687,139.579,105180.0
2020-03-19 11:45:00,158.46,159.34,157.46,159.34,103628.0,139.6318,140.4073,138.7506,140.4073,103628.0
2020-03-19 11:50:00,159.31,160.5,158.29,159.99,123376.0,140.3808,141.4294,139.482,140.98,123376.0
2020-03-19 11:55:00,160.07,161.35,159.5,160.15,134897.0,141.0505,142.1784,140.5483,141.121,134897.0
2020-03-19 12:00:00,160.07,160.23,156.9,156.99,134492.0,141.0505,141.1915,138.2572,138.3365,134492.0
2020-03-19 12:05:00,156.99,158.34,156.73,157.12,135482.0,138.3365,139.5261,138.1074,138.451,135482.0
2020-03-19 12:10:00,157.07,157.83,156.06,157.31,83362.0,138.407,139.0767,137.517,138.6185,83362.0
2020-03-19 12:15:00,157.58,157.58,155.46,155.86,85063.0,138.8564,138.8564,136.9883,137.3408,85063.0
2020-03-19 12:20:00,155.87,156.79,155.18,155.53,79591.0,137.3496,138.1603,136.7416,137.05,79591.0
2020-03-19 12:25:00,155.46,156.91,155.27,156.7,61833.0,136.9883,138.266,136.8209,138.0809,61833.0
2020-03-19 12:30:00,156.78,156.86,155.0,155.43,79949.0,138.1514,138.2219,136.5829,136.9618,79949.0
2020-03-19 12:35:00,155.42,155.69,154.01,155.65,80084.0,136.953,137.191,135.7106,137.1557,80084.0
2020-03-19 12:40:00,155.59,156.89,155.06,156.59,73995.0,137.1028,138.2484,136.6358,137.984,73995.0
2020-03-19 12:45:00,156.59,159.81,156.59,158.76,92262.0,137.984,140.8214,137.984,139.8962,92262.0
2020-03-19 12:50:00,158.42,159.46,158.25,159.09,61963.0,139.5966,140.513,139.4468,140.187,61963.0
2020-03-19 12:55:00,159.12,159.36,157.15,157.41,60621.0,140.2134,140.4249,138.4775,138.7066,60621.0
2020-03-19 13:00:00,157.59,157.74,155.42,156.07,50635.0,138.8652,138.9974,136.953,137.5258,50635.0
2020-03-19 13:05:00,156.18,157.2,155.8,156.41,56162.0,137.6227,138.5215,137.2879,137.8254,56162.0
2020-03-19 13:10:00,156.29,159.0,156.24,157.33,86593.0,137.7197,140.1077,137.6756,138.6361,86593.0
2020-03-19 13:15:00,157.11,158.53,156.52,158.41,64737.0,138.4422,139.6935,137.9223,139.5878,64737.0
2020-03-19 13:20:00,158.19,158.59,157.19,157.71,51173.0,139.3939,139.7464,138.5127,138.9709,51173.0
2020-03-19 13:25:00,157.7,157.83,155.11,155.2,69588.0,138.9621,139.0767,136.6799,136.7592,69588.0
2020-03-19 13:30:00,155.32,155.82,155.1,155.78,44776.0,136.8649,137.3055,136.6711,137.2703,44776.0
2020-03-19 13:35:00,155.65,155.84,155.15,155.73,45444.0,137.1557,137.3231,136.7151,137.2262,45444.0
2020-03-19 13:40:00,155.6,156.66,155.16,156.55,52017.0,137.1117,138.0457,136.7239,137.9488,52017.0
2020-03-19 13:45:00,156.55,158.71,156.49,158.45,53529.0,137.9488,139.8521,137.8959,139.623,53529.0
2020-03-19 13:50:00,158.45,160.39,158.45,160.12,106338.0,139.623,141.3325,139.623,141.0946,106338.0
2020-03-19 13:55:00,160.07,160.33,159.96,160.02,152458.0,141.0505,141.2796,140.9536,141.0065,152458.0
2020-03-19 14:00:00,160.03,160.34,158.47,158.47,100287.0,141.0153,141.2884,139.6406,139.6406,100287.0
2020-03-19 14:05:00,158.47,158.97,157.65,157.96,55642.0,139.6406,140.0812,138.9181,139.1912,55642.0
2020-03-19 14:10:00,157.88,159.31,157.87,159.31,44733.0,139.1207,140.3808,139.1119,140.3808,44733.0
2020-03-19 14:15:00,159.3,161.58,158.48,161.48,66705.0,140.372,142.3811,139.6494,142.293,66705.0
2020-03-19 14:20:00,161.47,161.8,160.77,161.8,78258.0,142.2842,142.575,141.6674,142.575,78258.0
2020-03-19 14:25:00,161.86,162.38,159.88,159.88,114705.0,142.6278,143.0861,140.8831,140.8831,114705.0
2020-03-19 14:30:00,159.88,162.15,159.83,161.24,62756.0,140.8831,142.8834,140.839,142.0815,62756.0
2020-03-19 14:35:00,161.17,162.39,161.08,161.38,73684.0,142.0198,143.0949,141.9405,142.2049,73684.0
2020-03-19 14:40:00,161.58,161.94,160.88,161.03,100751.0,142.3811,142.6983,141.7643,141.8965,100751.0
2020-03-19 14:45:00,161.05,161.16,160.32,160.8,71173.0,141.9141,142.011,141.2708,141.6938,71173.0
2020-03-19 14:50:00,160.76,160.88,158.45,158.57,71687.0,141.6585,141.7643,139.623,139.7288,71687.0
2020-03-19 14:55:00,158.68,159.71,158.6,159.25,60140.0,139.8257,140.7333,139.7552,140.328,60140.0
2020-03-19 15:00:00,159.24,159.31,158.21,158.21,146997.0,140.3191,140.3808,139.4115,139.4115,146997.0
2020-03-19 15:05:00,158.35,159.3,158.32,159.22,91988.0,139.5349,140.372,139.5085,140.3015,91988.0
2020-03-19 15:10:00,159.23,159.93,158.99,159.67,181539.0,140.3103,140.9272,140.0989,140.6981,181539.0
2020-03-19 15:15:00,159.58,160.88,159.32,159.74,108284.0,140.6187,141.7643,140.3896,140.7597,108284.0
2020-03-19 15:20:00,159.77,160.11,159.37,159.96,157536.0,140.7862,141.0858,140.4337,140.9536,157536.0
2020-03-19 15:25:00,159.96,160.4,159.64,159.84,135694.0,140.9536,141.3413,140.6716,140.8479,135694.0
2020-03-19 15:30:00,159.84,161.38,159.26,161.03,163321.0,140.8479,142.2049,140.3368,141.8965,163321.0
2020-03-19 15:35:00,160.93,161.0,159.63,160.04,139579.0,141.8083,141.87,140.6628,141.0241,139579.0
2020-03-19 15:40:00,159.96,161.49,159.84,161.39,183578.0,140.9536,142.3018,140.8479,142.2137,183578.0
2020-03-19 15:45:00,161.4,161.4,160.55,161.06,259607.0,142.2225,142.2225,141.4735,141.9229,259607.0
2020-03-19 15:50:00,161.1,162.0,159.33,161.91,484217.0,141.9581,142.7512,140.3985,142.6719,484217.0
2020-03-19 15:55:00,161.94,162.91,161.0,161.13,412186.0,142.6983,143.5531,141.87,141.9846,412186.0
2020-03-20 09:30:00,162.78,166.56,161.61,166.25,1314317.0,143.4385,146.7694,142.4075,146.4962,1314317.0
2020-03-20 09:35:00,166.59,168.96,164.1,164.1,162885.0,146.7958,148.8842,144.6017,144.6017,162885.0
2020-03-20 09:40:00,164.11,165.0,160.72,161.87,236602.0,144.6105,145.3947,141.6233,142.6367,236602.0
2020-03-20 09:45:00,161.44,164.15,160.73,162.73,181616.0,142.2577,144.6457,141.6321,143.3945,181616.0
2020-03-20 09:50:00,162.59,163.21,160.92,162.46,98990.0,143.2711,143.8174,141.7995,143.1565,98990.0
2020-03-20 09:55:00,162.45,163.61,161.02,161.5,82100.0,143.1477,144.1699,141.8876,142.3106,82100.0
2020-03-20 10:00:00,161.65,163.0,161.65,162.59,58544.0,142.4428,143.6324,142.4428,143.2711,58544.0
2020-03-20 10:05:00,162.68,163.31,161.59,162.53,67165.0,143.3504,143.9056,142.3899,143.2182,67165.0
2020-03-20 10:10:00,162.5,163.74,162.39,163.25,69947.0,143.1918,144.2845,143.0949,143.8527,69947.0
2020-03-20 10:15:00,163.31,165.37,163.25,164.46,110439.0,143.9056,145.7208,143.8527,144.9189,110439.0
2020-03-20 10:20:00,164.5,166.04,164.03,165.0,116495.0,144.9542,146.3112,144.54,145.3947,116495.0
2020-03-20 10:25:00,165.13,166.67,165.01,166.13,109574.0,145.5093,146.8663,145.4036,146.3905,109574.0
2020-03-20 10:30:00,166.13,169.5,166.12,169.47,96710.0,146.3905,149.3601,146.3817,149.3336,96710.0
2020-03-20 10:35:00,169.6,169.65,167.41,168.06,101968.0,149.4482,149.4922,147.5184,148.0912,101968.0
2020-03-20 10:40:00,167.96,168.6,165.91,167.03,72638.0,148.003,148.567,146.1966,147.1835,72638.0
2020-03-20 10:45:00,166.93,170.04,166.63,169.8,118827.0,147.0954,149.8359,146.8311,149.6244,118827.0
2020-03-20 10:50:00,169.28,170.22,169.28,169.83,77433.0,149.1662,149.9945,149.1662,149.6508,77433.0
2020-03-20 10:55:00,169.95,169.95,167.82,169.21,83652.0,149.7566,149.7566,147.8797,149.1045,83652.0
2020-03-20 11:00:00,169.03,169.58,168.32,168.44,103387.0,148.9459,149.4306,148.3203,148.426,103387.0
2020-03-20 11:05:00,168.44,169.6,166.96,169.4,115309.0,148.426,149.4482,147.1219,149.2719,115309.0
2020-03-20 11:10:00,169.4,169.76,168.85,169.67,60990.0,149.2719,149.5892,148.7873,149.5099,60990.0
2020-03-20 11:15:00,169.46,169.67,167.08,167.08,64390.0,149.3248,149.5099,147.2276,147.2276,64390.0
2020-03-20 11:20:00,167.24,167.35,164.27,164.34,109714.0,147.3686,147.4655,144.7515,144.8132,109714.0
2020-03-20 11:25:00,164.26,165.83,164.25,165.34,74468.0,144.7427,146.1261,144.7339,145.6943,74468.0
2020-03-20 11:30:00,165.46,166.66,164.65,165.18,69831.0,145.8001,146.8575,145.0863,145.5534,69831.0
2020-03-20 11:35:00,165.2,165.98,164.53,164.56,79309.0,145.571,146.2583,144.9806,145.007,79309.0
2020-03-20 11:40:00,164.54,164.95,164.11,164.62,65586.0,144.9894,145.3507,144.6105,145.0599,65586.0
2020-03-20 11:45:00,164.49,165.31,164.11,164.82,68423.0,144.9453,145.6679,144.6105,145.2361,68423.0
2020-03-20 11:50:00,164.84,165.23,164.09,164.69,55584.0,145.2538,145.5974,144.5929,145.1216,55584.0
2020-03-20 11:55:00,164.66,165.44,164.54,164.86,44772.0,145.0951,145.7825,144.9894,145.2714,44772.0
2020-03-20 12:00:00,164.84,165.33,163.47,163.62,73934.0,145.2538,145.6855,144.0465,144.1787,73934.0
2020-03-20 12:05:00,163.49,163.71,162.33,162.59,107996.0,144.0642,144.258,143.042,143.2711,107996.0
2020-03-20 12:10:00,162.52,163.0,162.2,162.22,59247.0,143.2094,143.6324,142.9274,142.9451,59247.0
2020-03-20 12:15:00,162.22,162.64,161.7,162.28,79236.0,142.9451,143.3152,142.4868,142.9979,79236.0
2020-03-20 12:20:00,162.18,162.24,160.95,161.08,117052.0,142.9098,142.9627,141.826,141.9405,117052.0
2020-03-20 12:25:00,161.18,161.25,159.76,160.51,97112.0,142.0286,142.0903,140.7774,141.4382,97112.0
2020-03-20 12:30:00,160.55,161.97,160.21,161.86,107683.0,141.4735,142.7248,141.1739,142.6278,107683.0
2020-03-20 12:35:00,161.87,161.87,160.01,160.49,69806.0,142.6367,142.6367,140.9977,141.4206,69806.0
2020-03-20 12:40:00,160.2,161.92,159.59,161.34,63908.0,141.1651,142.6807,140.6276,142.1696,63908.0
2020-03-20 12:45:00,161.36,162.24,161.14,161.7,58387.0,142.1872,142.9627,141.9934,142.4868,58387.0
2020-03-20 12:50:00,161.67,162.77,161.65,162.28,73850.0,142.4604,143.4297,142.4428,142.9979,73850.0
2020-03-20 12:55:00,162.27,163.55,162.22,162.41,58402.0,142.9891,144.117,142.9451,143.1125,58402.0
2020-03-20 13:00:00,162.47,164.38,162.22,164.01,72765.0,143.1654,144.8484,142.9451,144.5224,72765.0
2020-03-20 13:05:00,164.03,164.88,163.82,164.17,54816.0,144.54,145.289,144.355,144.6634,54816.0
2020-03-20 13:10:00,164.27,164.6,162.29,162.87,82883.0,144.7515,145.0423,143.0067,143.5178,82883.0
2020-03-20 13:15:00,163.19,164.24,162.5,162.88,48071.0,143.7998,144.725,143.1918,143.5266,48071.0
2020-03-20 13:20:00,162.96,163.4,162.0,162.17,30930.0,143.5971,143.9849,142.7512,142.901,30930.0
2020-03-20 13:25:00,162.0,162.32,161.23,161.46,71773.0,142.7512,143.0332,142.0727,142.2754,71773.0
2020-03-20 13:30:00,161.6,162.33,161.35,162.0,38692.0,142.3987,143.042,142.1784,142.7512,38692.0
2020-03-20 13:35:00,162.07,162.67,161.14,162.5,42809.0,142.8129,143.3416,141.9934,143.1918,42809.0
2020-03-20 13:40:00,162.33,162.99,161.46,161.96,71150.0,143.042,143.6236,142.2754,142.716,71150.0
2020-03-20 13:45:00,162.08,162.8,161.72,162.11,31419.0,142.8217,143.4561,142.5045,142.8481,31419.0
2020-03-20 13:50:00,161.97,162.71,161.97,162.07,37597.0,142.7248,143.3768,142.7248,142.8129,37597.0
2020-03-20 13:55:00,162.1,162.16,161.25,161.94,56632.0,142.8393,142.8922,142.0903,142.6983,56632.0
2020-03-20 14:00:00,161.98,162.16,161.02,161.55,56200.0,142.7336,142.8922,141.8876,142.3547,56200.0
2020-03-20 14:05:00,161.34,162.16,161.04,161.13,61056.0,142.1696,142.8922,141.9053,141.9846,61056.0
2020-03-20 14:10:00,161.22,161.29,159.4,159.61,74749.0,142.0639,142.1256,140.4601,140.6452,74749.0
2020-03-20 14:15:00,159.62,159.66,157.07,158.55,170440.0,140.654,140.6892,138.407,139.7111,170440.0
2020-03-20 14:20:00,158.46,158.97,156.7,156.9,124523.0,139.6318,140.0812,138.0809,138.2572,124523.0
2020-03-20 14:25:00,156.8,157.04,155.88,156.74,83263.0,138.1691,138.3805,137.3584,138.1162,83263.0
2020-03-20 14:30:00,156.75,157.63,156.27,156.5,55045.0,138.125,138.9004,137.702,137.9047,55045.0
2020-03-20 14:35:00,156.53,157.44,156.14,156.62,58993.0,137.9311,138.733,137.5875,138.0105,58993.0
2020-03-20 14:40:00,156.65,156.98,155.6,155.92,48839.0,138.0369,138.3277,137.1117,137.3936,48839.0
2020-03-20 14:45:00,155.78,157.2,155.63,156.21,89243.0,137.2703,138.5215,137.1381,137.6492,89243.0
2020-03-20 14:50:00,156.2,156.87,154.42,154.43,87608.0,137.6404,138.2307,136.0719,136.0807,87608.0
2020-03-20 14:55:00,154.5,154.86,153.51,154.64,98392.0,136.1424,136.4596,135.27,136.2657,98392.0
2020-03-20 15:00:00,154.61,155.54,154.03,154.47,134787.0,136.2393,137.0588,135.7282,136.1159,134787.0
2020-03-20 15:05:00,154.46,155.12,154.22,154.51,83639.0,136.1071,136.6887,135.8956,136.1512,83639.0
2020-03-20 15:10:00,154.57,155.5,153.88,155.07,81105.0,136.204,137.0235,135.596,136.6446,81105.0
2020-03-20 15:15:00,155.15,155.45,153.24,153.92,72496.0,136.7151,136.9795,135.0321,135.6313,72496.0
2020-03-20 15:20:00,153.81,154.54,153.54,154.29,92206.0,135.5343,136.1776,135.2964,135.9573,92206.0
2020-03-20 15:25:00,154.37,157.24,154.01,155.95,118147.0,136.0278,138.5568,135.7106,137.4201,118147.0
2020-03-20 15:30:00,155.96,158.0,155.96,157.73,114281.0,137.4289,139.2265,137.4289,138.9886,114281.0
2020-03-20 15:35:00,157.69,157.85,155.8,156.24,108295.0,138.9533,139.0943,137.2879,137.6756,108295.0
2020-03-20 15:40:00,156.36,157.82,155.72,156.07,98282.0,137.7813,139.0679,137.2174,137.5258,98282.0
2020-03-20 15:45:00,155.96,156.6,154.73,154.73,128372.0,137.4289,137.9928,136.345,136.345,128372.0
2020-03-20 15:50:00,154.53,154.71,153.3,153.86,292910.0,136.1688,136.3274,135.0849,135.5784,292910.0
2020-03-20 15:55:00,153.61,153.7,151.81,152.16,668421.0,135.3581,135.4374,133.772,134.0804,668421.0
2020-03-23 09:30:00,150.06,152.38,149.0,150.83,460839.0,132.2299,134.2742,131.2959,132.9084,460839.0
2020-03-23 09:35:00,150.98,151.29,146.34,149.13,209200.0,133.0406,133.3138,128.9519,131.4104,209200.0
2020-03-23 09:40:00,148.6,150.8,147.37,150.01,149723.0,130.9434,132.882,129.8595,132.1859,149723.0
2020-03-23 09:45:00,150.02,153.4,149.18,152.91,189052.0,132.1947,135.1731,131.4545,134.7413,189052.0
2020-03-23 09:50:00,152.93,155.5,151.24,154.79,170831.0,134.7589,137.0235,133.2697,136.3979,170831.0
2020-03-23 09:55:00,154.65,156.88,154.39,156.7,165171.0,136.2745,138.2396,136.0454,138.0809,165171.0
2020-03-23 10:00:00,156.16,157.38,153.01,154.17,134315.0,137.6051,138.6802,134.8294,135.8516,134315.0
2020-03-23 10:05:00,154.15,154.95,153.08,153.97,123647.0,135.8339,136.5389,134.8911,135.6753,123647.0
2020-03-23 10:10:00,154.0,156.99,153.95,156.67,124202.0,135.7018,138.3365,135.6577,138.0545,124202.0
2020-03-23 10:15:00,156.75,157.25,156.09,156.15,126944.0,138.125,138.5656,137.5434,137.5963,126944.0
2020-03-23 10:20:00,156.19,158.73,156.16,158.63,128645.0,137.6315,139.8697,137.6051,139.7816,128645.0
2020-03-23 10:25:00,158.63,160.34,158.35,158.89,171446.0,139.7816,141.2884,139.5349,140.0107,171446.0
2020-03-23 10:30:00,158.99,160.21,158.24,159.47,138552.0,140.0989,141.1739,139.438,140.5218,138552.0
2020-03-23 10:35:00,159.39,159.81,158.41,159.36,155107.0,140.4513,140.8214,139.5878,140.4249,155107.0
2020-03-23 10:40:00,159.28,160.76,158.72,158.9,167533.0,140.3544,141.6585,139.8609,140.0195,167533.0
2020-03-23 10:45:00,158.94,160.71,158.38,159.45,198644.0,140.0548,141.6145,139.5613,140.5042,198644.0
2020-03-23 10:50:00,159.49,160.2,158.29,158.67,173786.0,140.5394,141.1651,139.482,139.8169,173786.0
2020-03-23 10:55:00,158.66,158.86,157.09,157.16,143448.0,139.8081,139.9843,138.4246,138.4863,143448.0
2020-03-23 11:00:00,157.01,158.05,155.26,156.25,173629.0,138.3541,139.2705,136.812,137.6844,173629.0
2020-03-23 11:05:00,156.25,156.43,155.32,156.25,88491.0,137.6844,137.843,136.8649,137.6844,88491.0
2020-03-23 11:10:00,156.32,157.16,154.0,154.05,104312.0,137.7461,138.4863,135.7018,135.7458,104312.0
2020-03-23 11:15:00,154.03,154.81,153.74,153.99,72716.0,135.7282,136.4155,135.4727,135.693,72716.0
2020-03-23 11:20:00,153.96,154.15,153.0,153.46,65055.0,135.6665,135.8339,134.8206,135.2259,65055.0
2020-03-23 11:25:00,153.57,154.05,151.86,151.95,73637.0,135.3229,135.7458,133.816,133.8953,73637.0
2020-03-23 11:30:00,151.97,154.43,151.8,153.35,92442.0,133.913,136.0807,133.7632,135.129,92442.0
2020-03-23 11:35:00,153.45,155.37,152.84,154.26,97200.0,135.2171,136.909,134.6796,135.9309,97200.0
2020-03-23 11:40:00,154.02,154.64,152.2,152.45,71000.0,135.7194,136.2657,134.1156,134.3359,71000.0
2020-03-23 11:45:00,152.4,152.97,151.88,152.28,105582.0,134.2919,134.7941,133.8337,134.1861,105582.0
2020-03-23 11:50:00,152.31,153.54,152.08,152.56,136993.0,134.2126,135.2964,134.0099,134.4329,136993.0
2020-03-23 11:55:00,152.48,154.07,152.05,153.84,103943.0,134.3624,135.7634,133.9835,135.5608,103943.0
2020-03-23 12:00:00,153.75,156.21,153.18,155.82,130891.0,135.4815,137.6492,134.9792,137.3055,130891.0
2020-03-23 12:05:00,155.81,156.34,153.99,154.1,100504.0,137.2967,137.7637,135.693,135.7899,100504.0
2020-03-23 12:10:00,154.11,155.41,153.51,155.31,64486.0,135.7987,136.9442,135.27,136.8561,64486.0
2020-03-23 12:15:00,155.4,158.69,155.14,157.94,118241.0,136.9354,139.8345,136.7063,139.1736,118241.0
2020-03-23 12:20:00,158.1,158.42,156.83,157.88,87507.0,139.3146,139.5966,138.1955,139.1207,87507.0
2020-03-23 12:25:00,157.91,157.97,156.31,156.58,72593.0,139.1472,139.2,137.7373,137.9752,72593.0
2020-03-23 12:30:00,156.7,156.86,155.56,156.86,63083.0,138.0809,138.2219,137.0764,138.2219,63083.0
2020-03-23 12:35:00,156.92,157.77,156.32,157.16,56712.0,138.2748,139.0238,137.7461,138.4863,56712.0
2020-03-23 12:40:00,157.23,159.22,156.9,158.81,70387.0,138.548,140.3015,138.2572,139.9402,70387.0
2020-03-23 12:45:00,159.03,161.1,158.19,160.84,103298.0,140.1341,141.9581,139.3939,141.729,103298.0
2020-03-23 12:50:00,160.76,162.3,160.22,161.91,127681.0,141.6585,143.0156,141.1827,142.6719,127681.0
2020-03-23 12:55:00,161.76,163.87,161.65,162.18,105278.0,142.5397,144.399,142.4428,142.9098,105278.0
2020-03-23 13:00:00,162.2,162.36,160.68,160.68,77341.0,142.9274,143.0684,141.588,141.588,77341.0
2020-03-23 13:05:00,160.86,162.6,160.25,161.53,103004.0,141.7467,143.2799,141.2091,142.337,103004.0
2020-03-23 13:10:00,161.79,163.41,161.02,162.94,70038.0,142.5662,143.9937,141.8876,143.5795,70038.0
2020-03-23 13:15:00,162.97,163.5,162.32,163.37,112212.0,143.6059,144.073,143.0332,143.9584,112212.0
2020-03-23 13:20:00,163.31,163.35,160.99,161.68,119638.0,143.9056,143.9408,141.8612,142.4692,119638.0
2020-03-23 13:25:00,161.68,161.68,160.38,160.43,66784.0,142.4692,142.4692,141.3237,141.3678,66784.0
2020-03-23 13:30:00,160.43,161.01,159.65,160.95,61672.0,141.3678,141.8788,140.6804,141.826,61672.0
2020-03-23 13:35:00,161.07,161.07,159.55,160.24,46696.0,141.9317,141.9317,140.5923,141.2003,46696.0
2020-03-23 13:40:00,160.35,161.24,159.31,159.4,46536.0,141.2973,142.0815,140.3808,140.4601,46536.0
2020-03-23 13:45:00,159.51,162.25,159.4,161.73,67103.0,140.5571,142.9715,140.4601,142.5133,67103.0
2020-03-23 13:50:00,161.72,161.78,159.6,160.26,49449.0,142.5045,142.5573,140.6364,141.218,49449.0
2020-03-23 13:55:00,160.23,160.23,157.21,158.26,115789.0,141.1915,141.1915,138.5304,139.4556,115789.0
2020-03-23 14:00:00,158.24,158.43,156.73,158.04,80160.0,139.438,139.6054,138.1074,139.2617,80160.0
2020-03-23 14:05:00,158.12,159.69,157.66,158.37,65708.0,139.3322,140.7157,138.9269,139.5525,65708.0
2020-03-23 14:10:00,158.3,159.29,158.14,158.59,41334.0,139.4908,140.3632,139.3498,139.7464,41334.0
2020-03-23 14:15:00,158.72,159.48,158.01,158.01,71851.0,139.8609,140.5306,139.2353,139.2353,71851.0
2020-03-23 14:20:00,158.17,159.13,157.44,158.85,64765.0,139.3763,140.2222,138.733,139.9755,64765.0
2020-03-23 14:25:00,158.79,160.03,157.77,159.38,61522.0,139.9226,141.0153,139.0238,140.4425,61522.0
2020-03-23 14:30:00,159.36,159.65,158.33,158.83,52490.0,140.4249,140.6804,139.5173,139.9579,52490.0
2020-03-23 14:35:00,158.8,159.21,158.09,158.18,46253.0,139.9314,140.2927,139.3058,139.3851,46253.0
2020-03-23 14:40:00,158.4,159.9,158.25,159.67,50732.0,139.579,140.9007,139.4468,140.6981,50732.0
2020-03-23 14:45:00,159.78,161.84,159.04,161.73,68729.0,140.795,142.6102,140.1429,142.5133,68729.0
2020-03-23 14:50:00,161.63,161.82,159.34,159.57,56293.0,142.4252,142.5926,140.4073,140.6099,56293.0
2020-03-23 14:55:00,159.7,160.12,159.11,159.68,54725.0,140.7245,141.0946,140.2046,140.7069,54725.0
2020-03-23 15:00:00,159.74,160.94,158.88,160.9,83672.0,140.7597,141.8172,140.0019,141.7819,83672.0
2020-03-23 15:05:00,160.54,161.14,160.09,160.14,88604.0,141.4647,141.9934,141.0681,141.1122,88604.0
2020-03-23 15:10:00,160.11,160.44,159.25,159.84,63011.0,141.0858,141.3766,140.328,140.8479,63011.0
2020-03-23 15:15:00,159.79,160.1,159.29,159.76,76459.0,140.8038,141.077,140.3632,140.7774,76459.0
2020-03-23 15:20:00,159.7,159.7,158.25,158.74,70032.0,140.7245,140.7245,139.4468,139.8786,70032.0
2020-03-23 15:25:00,158.58,158.92,158.14,158.54,92962.0,139.7376,140.0372,139.3498,139.7023,92962.0
2020-03-23 15:30:00,158.47,158.77,157.94,158.0,96755.0,139.6406,139.905,139.1736,139.2265,96755.0
2020-03-23 15:35:00,158.0,160.0,157.94,159.13,176767.0,139.2265,140.9888,139.1736,140.2222,176767.0
2020-03-23 15:40:00,159.12,161.22,159.05,160.97,156970.0,140.2134,142.0639,140.1517,141.8436,156970.0
2020-03-23 15:45:00,160.97,162.16,160.19,160.32,199447.0,141.8436,142.8922,141.1563,141.2708,199447.0
2020-03-23 15:50:00,160.32,164.18,160.01,164.03,225178.0,141.2708,144.6722,140.9977,144.54,225178.0
2020-03-23 15:55:00,164.09,164.93,161.5,162.39,604787.0,144.5929,145.3331,142.3106,143.0949,604787.0
2020-03-24 09:30:00,173.39,178.82,172.01,178.52,485703.0,152.7878,157.5727,151.5718,157.3083,485703.0
2020-03-24 09:35:00,178.59,179.0,175.98,177.72,247625.0,157.37,157.7313,155.0701,156.6034,247625.0
2020-03-24 09:40:00,177.53,177.88,175.58,177.21,185826.0,156.4359,156.7443,154.7176,156.154,185826.0
2020-03-24 09:45:00,177.4,177.98,176.18,176.71,170740.0,156.3214,156.8325,155.2463,155.7134,170740.0
2020-03-24 09:50:00,176.67,180.43,176.64,180.37,185724.0,155.6781,158.9914,155.6517,158.9385,185724.0
2020-03-24 09:55:00,180.34,180.49,177.06,177.48,157625.0,158.9121,159.0442,156.0218,156.3919,157625.0
2020-03-24 10:00:00,177.65,178.41,176.58,177.35,106417.0,156.5417,157.2114,155.5988,156.2773,106417.0
2020-03-24 10:05:00,177.47,179.34,177.43,178.87,148148.0,156.3831,158.0309,156.3478,157.6167,148148.0
2020-03-24 10:10:00,178.87,178.98,177.17,178.03,99160.0,157.6167,157.7136,156.1187,156.8765,99160.0
2020-03-24 10:15:00,178.02,179.19,177.21,177.22,177756.0,156.8677,157.8987,156.154,156.1628,177756.0
2020-03-24 10:20:00,177.18,179.55,176.96,179.26,143761.0,156.1275,158.2159,155.9337,157.9604,143761.0
2020-03-24 10:25:00,179.31,180.23,178.11,178.13,136741.0,158.0044,158.8151,156.947,156.9646,136741.0
2020-03-24 10:30:00,178.23,178.37,176.63,177.34,124407.0,157.0528,157.1761,155.6429,156.2685,124407.0
2020-03-24 10:35:00,177.35,178.25,176.93,177.31,119455.0,156.2773,157.0704,155.9072,156.2421,119455.0
2020-03-24 10:40:00,177.32,177.62,176.49,176.61,73180.0,156.2509,156.5152,155.5195,155.6252,73180.0
2020-03-24 10:45:00,176.75,177.55,176.3,176.54,145841.0,155.7486,156.4536,155.3521,155.5636,145841.0
2020-03-24 10:50:00,176.5,177.25,176.46,176.99,176735.0,155.5283,156.1892,155.4931,155.9601,176735.0
2020-03-24 10:55:00,177.11,177.56,176.34,176.67,91016.0,156.0658,156.4624,155.3873,155.6781,91016.0
2020-03-24 11:00:00,176.56,177.17,176.3,176.34,122837.0,155.5812,156.1187,155.3521,155.3873,122837.0
2020-03-24 11:05:00,176.31,176.83,175.9,176.31,100247.0,155.3609,155.8191,154.9996,155.3609,100247.0
2020-03-24 11:10:00,176.29,177.73,176.13,177.57,55500.0,155.3433,156.6122,155.2023,156.4712,55500.0
2020-03-24 11:15:00,177.68,178.23,176.86,177.66,69483.0,156.5681,157.0528,155.8455,156.5505,69483.0
2020-03-24 11:20:00,177.57,179.07,177.45,178.06,85119.0,156.4712,157.793,156.3654,156.903,85119.0
2020-03-24 11:25:00,178.26,179.27,178.19,178.71,63922.0,157.0792,157.9692,157.0175,157.4757,63922.0
2020-03-24 11:30:00,178.7,179.07,178.26,178.84,80372.0,157.4669,157.793,157.0792,157.5903,80372.0
2020-03-24 11:35:00,178.89,180.1,178.73,179.96,66002.0,157.6343,158.7006,157.4933,158.5772,66002.0
2020-03-24 11:40:00,179.96,180.55,179.55,179.55,77980.0,158.5772,159.0971,158.2159,158.2159,77980.0
2020-03-24 11:45:00,179.64,180.14,178.85,178.87,55656.0,158.2952,158.7358,157.5991,157.6167,55656.0
2020-03-24 11:50:00,179.04,180.19,178.65,179.58,62760.0,157.7665,158.7799,157.4229,158.2424,62760.0
2020-03-24 11:55:00,179.59,180.41,179.58,180.39,44264.0,158.2512,158.9737,158.2424,158.9561,44264.0
2020-03-24 12:00:00,180.34,181.53,180.21,181.11,104790.0,158.9121,159.9607,158.7975,159.5906,104790.0
2020-03-24 12:05:00,181.08,181.4,180.63,181.24,120887.0,159.5641,159.8461,159.1676,159.7051,120887.0
2020-03-24 12:10:00,181.27,181.9,180.93,181.53,111656.0,159.7315,160.2867,159.4319,159.9607,111656.0
2020-03-24 12:15:00,181.53,181.84,180.82,181.79,63330.0,159.9607,160.2338,159.335,160.1898,63330.0
2020-03-24 12:20:00,181.69,184.49,181.61,184.16,150275.0,160.1016,162.5689,160.0311,162.2782,150275.0
2020-03-24 12:25:00,184.23,185.24,183.9,184.26,130391.0,162.3398,163.2298,162.0491,162.3663,130391.0
2020-03-24 12:30:00,184.26,184.49,182.69,182.91,126291.0,162.3663,162.5689,160.9828,161.1767,126291.0
2020-03-24 12:35:00,182.92,184.99,182.77,184.71,65161.0,161.1855,163.0095,161.0533,162.7628,65161.0
2020-03-24 12:40:00,184.69,184.88,183.11,184.27,80390.0,162.7452,162.9126,161.3529,162.3751,80390.0
2020-03-24 12:45:00,184.28,184.32,182.62,183.07,125212.0,162.3839,162.4191,160.9211,161.3177,125212.0
2020-03-24 12:50:00,183.05,183.14,181.8,181.8,58160.0,161.3,161.3794,160.1986,160.1986,58160.0
2020-03-24 12:55:00,181.9,182.1,180.49,180.52,61152.0,160.2867,160.4629,159.0442,159.0707,61152.0
2020-03-24 13:00:00,180.55,181.85,180.05,180.61,56349.0,159.0971,160.2426,158.6565,159.15,56349.0
2020-03-24 13:05:00,180.55,180.68,178.14,178.87,100895.0,159.0971,159.2117,156.9735,157.6167,100895.0
2020-03-24 13:10:00,178.66,180.03,178.22,179.76,64579.0,157.4317,158.6389,157.0439,158.401,64579.0
2020-03-24 13:15:00,179.63,180.26,178.56,178.9,63401.0,158.2864,158.8416,157.3435,157.6432,63401.0
2020-03-24 13:20:00,178.8,179.98,177.93,179.88,71907.0,157.555,158.5948,156.7884,158.5067,71907.0
2020-03-24 13:25:00,179.89,181.61,179.18,181.27,74928.0,158.5155,160.0311,157.8899,159.7315,74928.0
2020-03-24 13:30:00,181.26,184.0,181.03,181.03,117472.0,159.7227,162.1372,159.5201,159.5201,117472.0
2020-03-24 13:35:00,180.93,182.71,180.66,182.31,87055.0,159.4319,161.0004,159.194,160.648,87055.0
2020-03-24 13:40:00,182.35,182.66,181.3,181.58,69098.0,160.6832,160.9564,159.758,160.0047,69098.0
2020-03-24 13:45:00,181.57,181.81,180.48,180.66,71037.0,159.9959,160.2074,159.0354,159.194,71037.0
2020-03-24 13:50:00,180.76,180.85,179.68,180.69,81729.0,159.2821,159.3615,158.3305,159.2205,81729.0
2020-03-24 13:55:00,180.8,181.23,180.25,180.67,46114.0,159.3174,159.6963,158.8327,159.2028,46114.0
2020-03-24 14:00:00,180.73,181.57,179.98,179.99,75006.0,159.2557,159.9959,158.5948,158.6036,75006.0
2020-03-24 14:05:00,180.05,181.14,180.02,180.26,77832.0,158.6565,159.617,158.6301,158.8416,77832.0
2020-03-24 14:10:00,180.3,180.76,179.78,180.06,72224.0,158.8768,159.2821,158.4186,158.6653,72224.0
2020-03-24 14:15:00,180.06,181.85,179.76,181.02,70637.0,158.6653,160.2426,158.401,159.5113,70637.0
2020-03-24 14:20:00,181.06,182.0,180.63,181.95,71171.0,159.5465,160.3748,159.1676,160.3308,71171.0
2020-03-24 14:25:00,181.8,182.1,181.13,181.5,65395.0,160.1986,160.4629,159.6082,159.9342,65395.0
2020-03-24 14:30:00,181.38,182.2,180.85,181.91,67252.0,159.8285,160.551,159.3615,160.2955,67252.0
2020-03-24 14:35:00,182.04,183.71,182.04,183.24,86636.0,160.4101,161.8816,160.4101,161.4675,86636.0
2020-03-24 14:40:00,183.39,183.58,182.72,183.25,67415.0,161.5997,161.7671,161.0093,161.4763,67415.0
2020-03-24 14:45:00,183.27,183.46,181.73,182.52,67310.0,161.4939,161.6613,160.1369,160.833,67310.0
2020-03-24 14:50:00,182.46,183.33,182.13,183.08,68020.0,160.7802,161.5468,160.4894,161.3265,68020.0
2020-03-24 14:55:00,183.06,184.8,182.81,184.8,64448.0,161.3089,162.8421,161.0886,162.8421,64448.0
2020-03-24 15:00:00,184.73,184.83,184.05,184.18,83395.0,162.7804,162.8685,162.1812,162.2958,83395.0
2020-03-24 15:05:00,184.09,185.3,183.95,185.24,113429.0,162.2165,163.2827,162.0931,163.2298,113429.0
2020-03-24 15:10:00,185.21,185.67,184.17,184.42,113998.0,163.2034,163.6087,162.287,162.5073,113998.0
2020-03-24 15:15:00,184.52,185.25,184.08,184.66,87930.0,162.5954,163.2386,162.2077,162.7187,87930.0
2020-03-24 15:20:00,184.67,184.85,183.82,184.09,97060.0,162.7276,162.8862,161.9786,162.2165,97060.0
2020-03-24 15:25:00,184.11,184.77,183.56,184.41,102081.0,162.2341,162.8157,161.7495,162.4985,102081.0
2020-03-24 15:30:00,184.36,184.78,183.55,183.88,108645.0,162.4544,162.8245,161.7406,162.0314,108645.0
2020-03-24 15:35:00,183.88,185.25,183.52,184.36,156795.0,162.0314,163.2386,161.7142,162.4544,156795.0
2020-03-24 15:40:00,184.43,185.21,184.12,184.33,138158.0,162.5161,163.2034,162.2429,162.428,138158.0
2020-03-24 15:45:00,184.23,184.52,181.37,181.43,158002.0,162.3398,162.5954,159.8197,159.8725,158002.0
2020-03-24 15:50:00,181.58,185.0,181.51,184.74,268982.0,160.0047,163.0184,159.943,162.7892,268982.0
2020-03-24 15:55:00,184.35,184.98,183.71,184.72,524559.0,162.4456,163.0007,161.8816,162.7716,524559.0
2020-03-25 09:30:00,184.42,186.71,182.11,186.7,287495.0,162.5073,164.5252,160.4717,164.5164,287495.0
2020-03-25 09:35:00,186.93,190.88,185.84,190.76,218853.0,164.719,168.1997,163.7585,168.0939,218853.0
2020-03-25 09:40:00,190.64,191.19,189.25,190.27,181465.0,167.9882,168.4729,166.7634,167.6622,181465.0
2020-03-25 09:45:00,190.39,190.39,188.47,188.87,135115.0,167.7679,167.7679,166.076,166.4285,135115.0
2020-03-25 09:50:00,188.93,189.34,185.79,186.02,122937.0,166.4814,166.8427,163.7145,163.9172,122937.0
2020-03-25 09:55:00,186.16,188.29,185.12,185.29,116104.0,164.0405,165.9174,163.1241,163.2739,116104.0
2020-03-25 10:00:00,185.38,186.48,182.86,183.31,132643.0,163.3532,164.3225,161.1326,161.5292,132643.0
2020-03-25 10:05:00,183.51,185.47,182.98,184.44,99956.0,161.7054,163.4325,161.2384,162.5249,99956.0
2020-03-25 10:10:00,184.68,184.86,181.53,182.25,95821.0,162.7364,162.895,159.9607,160.5951,95821.0
2020-03-25 10:15:00,182.43,184.27,182.09,182.38,60118.0,160.7537,162.3751,160.4541,160.7097,60118.0
2020-03-25 10:20:00,182.28,184.33,182.02,182.59,77782.0,160.6215,162.428,160.3924,160.8947,77782.0
2020-03-25 10:25:00,182.77,184.07,181.93,183.53,60681.0,161.0533,162.1989,160.3131,161.723,60681.0
2020-03-25 10:30:00,183.51,184.76,183.37,184.45,57912.0,161.7054,162.8069,161.582,162.5337,57912.0
2020-03-25 10:35:00,184.52,185.11,183.89,184.95,66175.0,162.5954,163.1153,162.0402,162.9743,66175.0
2020-03-25 10:40:00,184.89,185.67,184.79,185.04,64452.0,162.9214,163.6087,162.8333,163.0536,64452.0
2020-03-25 10:45:00,185.39,185.5,182.92,183.39,59641.0,163.362,163.4589,161.1855,161.5997,59641.0
2020-03-25 10:50:00,183.31,184.66,183.21,183.35,60468.0,161.5292,162.7187,161.441,161.5644,60468.0
2020-03-25 10:55:00,183.35,185.26,182.82,184.76,72095.0,161.5644,163.2475,161.0974,162.8069,72095.0
2020-03-25 11:00:00,184.94,185.84,184.64,184.87,83815.0,162.9655,163.7585,162.7011,162.9038,83815.0
2020-03-25 11:05:00,185.43,186.31,185.06,185.06,75725.0,163.3973,164.1727,163.0712,163.0712,75725.0
2020-03-25 11:10:00,185.0,185.53,183.61,183.74,57656.0,163.0184,163.4854,161.7935,161.9081,57656.0
2020-03-25 11:15:00,183.58,184.42,182.38,183.49,50487.0,161.7671,162.5073,160.7097,161.6878,50487.0
2020-03-25 11:20:00,183.42,184.67,183.06,184.67,79810.0,161.6261,162.7276,161.3089,162.7276,79810.0
2020-03-25 11:25:00,184.39,185.84,184.03,184.71,57979.0,162.4808,163.7585,162.1636,162.7628,57979.0
2020-03-25 11:30:00,184.69,185.31,184.07,184.76,73842.0,162.7452,163.2915,162.1989,162.8069,73842.0
2020-03-25 11:35:00,184.66,184.84,183.61,184.17,111334.0,162.7187,162.8774,161.7935,162.287,111334.0
2020-03-25 11:40:00,184.36,184.8,183.1,183.47,45866.0,162.4544,162.8421,161.3441,161.6701,45866.0
2020-03-25 11:45:00,183.56,183.78,182.44,183.67,75619.0,161.7495,161.9433,160.7625,161.8464,75619.0
2020-03-25 11:50:00,183.78,184.68,183.69,184.54,75873.0,161.9433,162.7364,161.864,162.613,75873.0
2020-03-25 11:55:00,184.68,185.71,184.14,185.45,58280.0,162.7364,163.644,162.2605,163.4149,58280.0
2020-03-25 12:00:00,185.33,186.89,185.06,186.7,87065.0,163.3091,164.6838,163.0712,164.5164,87065.0
2020-03-25 12:05:00,186.69,186.69,185.13,185.55,50193.0,164.5075,164.5075,163.1329,163.503,50193.0
2020-03-25 12:10:00,185.47,185.57,184.07,185.56,40949.0,163.4325,163.5206,162.1989,163.5118,40949.0
2020-03-25 12:15:00,185.44,185.85,185.19,185.49,62994.0,163.4061,163.7674,163.1858,163.4501,62994.0
2020-03-25 12:20:00,185.54,185.94,185.13,185.88,99434.0,163.4942,163.8467,163.1329,163.7938,99434.0
2020-03-25 12:25:00,185.88,187.87,185.87,187.68,103631.0,163.7938,165.5473,163.785,165.3799,103631.0
2020-03-25 12:30:00,187.69,189.0,186.86,188.31,143923.0,165.3887,166.5431,164.6573,165.9351,143923.0
2020-03-25 12:35:00,188.25,188.94,187.62,188.62,82960.0,165.8822,166.4902,165.327,166.2082,82960.0
2020-03-25 12:40:00,188.7,188.82,188.2,188.64,71408.0,166.2787,166.3845,165.8381,166.2258,71408.0
2020-03-25 12:45:00,188.65,188.93,187.83,187.84,60198.0,166.2347,166.4814,165.5121,165.5209,60198.0
2020-03-25 12:50:00,187.85,188.28,187.4,187.46,70204.0,165.5297,165.9086,165.1332,165.1861,70204.0
2020-03-25 12:55:00,187.46,187.74,186.53,187.42,89809.0,165.1861,165.4328,164.3666,165.1508,89809.0
2020-03-25 13:00:00,187.37,189.59,187.14,189.09,139481.0,165.1067,167.063,164.9041,166.6224,139481.0
2020-03-25 13:05:00,189.09,190.71,188.97,190.62,62578.0,166.6224,168.0499,166.5166,167.9706,62578.0
2020-03-25 13:10:00,190.57,191.55,189.5,189.75,91325.0,167.9265,168.7901,166.9837,167.204,91325.0
2020-03-25 13:15:00,189.75,190.64,189.3,189.73,58573.0,167.204,167.9882,166.8074,167.1863,58573.0
2020-03-25 13:20:00,189.77,190.13,189.34,189.48,95708.0,167.2216,167.5388,166.8427,166.966,95708.0
2020-03-25 13:25:00,189.39,190.0,188.49,189.25,83266.0,166.8867,167.4243,166.0937,166.7634,83266.0
2020-03-25 13:30:00,189.28,190.51,189.28,190.34,99582.0,166.7898,167.8737,166.7898,167.7239,99582.0
2020-03-25 13:35:00,190.34,190.51,189.48,189.83,37976.0,167.7239,167.8737,166.966,167.2745,37976.0
2020-03-25 13:40:00,189.76,190.07,189.16,189.99,52576.0,167.2128,167.4859,166.6841,167.4154,52576.0
2020-03-25 13:45:00,190.13,190.19,189.29,189.85,604237.0,167.5388,167.5917,166.7986,167.2921,604237.0
2020-03-25 13:50:00,189.86,190.06,188.45,188.59,447534.0,167.3009,167.4771,166.0584,166.1818,447534.0
2020-03-25 13:55:00,188.63,188.97,187.79,188.28,57671.0,166.217,166.5166,165.4768,165.9086,57671.0
2020-03-25 14:00:00,188.5,188.8,186.6,186.6,58517.0,166.1025,166.3668,164.4282,164.4282,58517.0
2020-03-25 14:05:00,186.51,186.63,185.3,186.53,54229.0,164.3489,164.4547,163.2827,164.3666,54229.0
2020-03-25 14:10:00,186.47,189.02,186.41,188.84,90284.0,164.3137,166.5607,164.2608,166.4021,90284.0
2020-03-25 14:15:00,188.87,189.99,188.58,189.9,42960.0,166.4285,167.4154,166.173,167.3361,42960.0
2020-03-25 14:20:00,189.74,190.95,189.53,190.58,63101.0,167.1951,168.2614,167.0101,167.9353,63101.0
2020-03-25 14:25:00,190.64,190.78,189.44,189.84,65962.0,167.9882,168.1116,166.9308,167.2833,65962.0
2020-03-25 14:30:00,189.71,189.86,187.23,187.71,48346.0,167.1687,167.3009,164.9834,165.4063,48346.0
2020-03-25 14:35:00,187.81,188.34,186.88,188.25,54629.0,165.4945,165.9615,164.675,165.8822,54629.0
2020-03-25 14:40:00,188.14,188.32,187.0,187.41,60325.0,165.7853,165.9439,164.7807,165.142,60325.0
2020-03-25 14:45:00,187.32,188.8,187.32,188.8,56938.0,165.0627,166.3668,165.0627,166.3668,56938.0
2020-03-25 14:50:00,189.0,189.33,188.09,188.84,42840.0,166.5431,166.8339,165.7412,166.4021,42840.0
2020-03-25 14:55:00,188.74,190.48,188.66,190.32,70444.0,166.314,167.8472,166.2435,167.7062,70444.0
2020-03-25 15:00:00,190.31,190.94,190.04,190.79,50858.0,167.6974,168.2526,167.4595,168.1204,50858.0
2020-03-25 15:05:00,190.8,190.92,189.23,189.54,54164.0,168.1292,168.2349,166.7457,167.0189,54164.0
2020-03-25 15:10:00,189.54,189.54,188.39,188.9,66616.0,167.0189,167.0189,166.0056,166.455,66616.0
2020-03-25 15:15:00,189.03,189.52,188.27,188.57,74445.0,166.5695,167.0013,165.8998,166.1642,74445.0
2020-03-25 15:20:00,188.34,188.67,187.26,187.81,60360.0,165.9615,166.2523,165.0098,165.4945,60360.0
2020-03-25 15:25:00,187.81,188.42,186.56,186.7,82429.0,165.4945,166.032,164.393,164.5164,82429.0
2020-03-25 15:30:00,186.84,188.41,186.83,188.11,74973.0,164.6397,166.0232,164.6309,165.7588,74973.0
2020-03-25 15:35:00,188.01,188.7,186.96,187.13,76881.0,165.6707,166.2787,164.7455,164.8953,76881.0
2020-03-25 15:40:00,187.15,187.5,185.67,186.06,97908.0,164.9129,165.2213,163.6087,163.9524,97908.0
2020-03-25 15:45:00,186.0,186.51,183.53,183.94,129582.0,163.8995,164.3489,161.723,162.0843,129582.0
2020-03-25 15:50:00,183.95,184.1,181.65,183.22,182715.0,162.0931,162.2253,160.0664,161.4498,182715.0
2020-03-25 15:55:00,183.02,184.16,180.0,181.52,398495.0,161.2736,162.2782,158.6124,159.9518,398495.0
2020-03-26 09:30:00,183.49,186.0,182.56,184.62,273614.0,161.6878,163.8995,160.8683,162.6835,273614.0
2020-03-26 09:35:00,184.61,187.0,183.69,185.89,112710.0,162.6747,164.7807,161.864,163.8026,112710.0
2020-03-26 09:40:00,186.02,187.5,183.33,184.63,125470.0,163.9172,165.2213,161.5468,162.6923,125470.0
2020-03-26 09:45:00,184.81,185.68,183.27,184.94,81114.0,162.8509,163.6176,161.4939,162.9655,81114.0
2020-03-26 09:50:00,184.95,189.66,184.69,189.18,149388.0,162.9743,167.1247,162.7452,166.7017,149388.0
2020-03-26 09:55:00,189.27,191.25,189.13,189.73,163910.0,166.781,168.5257,166.6576,167.1863,163910.0
2020-03-26 10:00:00,190.07,190.4,188.72,189.87,109925.0,167.4859,167.7767,166.2963,167.3097,109925.0
2020-03-26 10:05:00,189.81,190.65,189.4,190.54,90365.0,167.2568,167.997,166.8955,167.9001,90365.0
2020-03-26 10:10:00,190.53,190.67,188.68,188.69,77242.0,167.8913,168.0146,166.2611,166.2699,77242.0
2020-03-26 10:15:00,188.7,190.49,188.58,189.9,79924.0,166.2787,167.856,166.173,167.3361,79924.0
2020-03-26 10:20:00,189.84,190.59,189.26,189.34,65516.0,167.2833,167.9441,166.7722,166.8427,65516.0
2020-03-26 10:25:00,189.28,190.67,189.09,189.58,74697.0,166.7898,168.0146,166.6224,167.0542,74697.0
2020-03-26 10:30:00,189.39,191.33,189.16,191.19,70490.0,166.8867,168.5962,166.6841,168.4729,70490.0
2020-03-26 10:35:00,191.25,191.4,190.02,190.34,100215.0,168.5257,168.6579,167.4419,167.7239,100215.0
2020-03-26 10:40:00,190.13,190.56,189.2,190.39,45358.0,167.5388,167.9177,166.7193,167.7679,45358.0
2020-03-26 10:45:00,190.07,190.89,189.73,189.86,72176.0,167.4859,168.2085,167.1863,167.3009,72176.0
2020-03-26 10:50:00,189.75,190.7,189.33,190.4,65627.0,167.204,168.0411,166.8339,167.7767,65627.0
2020-03-26 10:55:00,190.34,191.3,190.17,190.84,64808.0,167.7239,168.5698,167.5741,168.1644,64808.0
2020-03-26 11:00:00,190.89,191.49,189.59,191.3,54511.0,168.2085,168.7372,167.063,168.5698,54511.0
2020-03-26 11:05:00,191.46,191.7,190.53,191.42,57905.0,168.7108,168.9223,167.8913,168.6755,57905.0
2020-03-26 11:10:00,191.25,192.18,191.1,191.53,79337.0,168.5257,169.3452,168.3935,168.7725,79337.0
2020-03-26 11:15:00,191.51,192.88,191.37,192.84,54115.0,168.7548,169.9621,168.6315,169.9268,54115.0
2020-03-26 11:20:00,192.73,193.0,192.17,192.9,84755.0,169.8299,170.0678,169.3364,169.9797,84755.0
2020-03-26 11:25:00,192.85,193.58,192.69,193.49,58416.0,169.9356,170.5789,169.7946,170.4996,58416.0
2020-03-26 11:30:00,193.42,193.99,193.14,193.84,55793.0,170.4379,170.9402,170.1912,170.808,55793.0
2020-03-26 11:35:00,193.83,195.14,193.56,194.71,86320.0,170.7992,171.9535,170.5613,171.5746,86320.0
2020-03-26 11:40:00,194.64,196.14,194.36,196.14,109662.0,171.5129,172.8347,171.2662,172.8347,109662.0
2020-03-26 11:45:00,195.88,196.38,194.15,195.31,112071.0,172.6056,173.0462,171.0811,172.1033,112071.0
2020-03-26 11:50:00,195.05,196.53,194.8,196.17,87499.0,171.8742,173.1784,171.6539,172.8611,87499.0
2020-03-26 11:55:00,196.17,196.9,195.22,196.7,66160.0,172.8611,173.5044,172.024,173.3282,66160.0
2020-03-26 12:00:00,196.68,197.64,196.68,197.64,98386.0,173.3105,174.1565,173.3105,174.1565,98386.0
2020-03-26 12:05:00,197.64,198.2,195.99,196.18,123749.0,174.1565,174.6499,172.7025,172.8699,123749.0
2020-03-26 12:10:00,196.29,197.01,196.09,196.51,103144.0,172.9669,173.6013,172.7906,173.1607,103144.0
2020-03-26 12:15:00,196.5,196.81,194.67,195.07,121596.0,173.1519,173.4251,171.5394,171.8918,121596.0
2020-03-26 12:20:00,195.03,196.44,194.78,196.07,110521.0,171.8566,173.0991,171.6363,172.773,110521.0
2020-03-26 12:25:00,196.02,196.24,195.31,195.57,64567.0,172.729,172.9228,172.1033,172.3324,64567.0
2020-03-26 12:30:00,195.64,196.26,195.36,195.75,63741.0,172.3941,172.9404,172.1474,172.491,63741.0
2020-03-26 12:35:00,195.73,196.34,194.91,195.85,59954.0,172.4734,173.0109,171.7508,172.5792,59954.0
2020-03-26 12:40:00,195.85,195.86,195.0,195.55,65611.0,172.5792,172.588,171.8302,172.3148,65611.0
2020-03-26 12:45:00,195.54,195.63,194.89,195.28,48526.0,172.306,172.3853,171.7332,172.0769,48526.0
2020-03-26 12:50:00,195.27,196.09,194.85,195.1,59370.0,172.0681,172.7906,171.698,171.9183,59370.0
2020-03-26 12:55:00,194.95,195.62,194.85,195.16,47506.0,171.7861,172.3765,171.698,171.9711,47506.0
2020-03-26 13:00:00,195.1,196.0,194.88,195.9,46007.0,171.9183,172.7113,171.7244,172.6232,46007.0
2020-03-26 13:05:00,195.85,196.19,194.01,194.27,51589.0,172.5792,172.8788,170.9578,171.1869,51589.0
2020-03-26 13:10:00,194.26,194.45,193.06,193.38,68034.0,171.1781,171.3455,170.1207,170.4026,68034.0
2020-03-26 13:15:00,193.3,194.44,193.1,194.31,36615.0,170.3321,171.3367,170.1559,171.2221,36615.0
2020-03-26 13:20:00,194.27,194.37,193.43,194.22,52284.0,171.1869,171.275,170.4467,171.1428,52284.0
2020-03-26 13:25:00,194.22,195.15,194.15,194.75,57395.0,171.1428,171.9623,171.0811,171.6099,57395.0
2020-03-26 13:30:00,194.74,195.04,193.51,194.06,43608.0,171.601,171.8654,170.5172,171.0018,43608.0
2020-03-26 13:35:00,194.08,195.78,193.87,195.78,62068.0,171.0195,172.5175,170.8344,172.5175,62068.0
2020-03-26 13:40:00,195.75,196.06,195.42,195.5,36402.0,172.491,172.7642,172.2002,172.2707,36402.0
2020-03-26 13:45:00,195.53,195.94,194.83,195.51,53504.0,172.2972,172.6585,171.6804,172.2796,53504.0
2020-03-26 13:50:00,195.45,195.45,193.81,194.05,77359.0,172.2267,172.2267,170.7815,170.993,77359.0
2020-03-26 13:55:00,194.05,194.23,193.16,193.7,62761.0,170.993,171.1516,170.2088,170.6846,62761.0
2020-03-26 14:00:00,193.84,194.18,193.5,194.18,83198.0,170.808,171.1076,170.5084,171.1076,83198.0
2020-03-26 14:05:00,194.06,194.17,191.5,191.99,54761.0,171.0018,171.0988,168.746,169.1778,54761.0
2020-03-26 14:10:00,192.06,192.75,191.21,191.24,45839.0,169.2395,169.8475,168.4905,168.5169,45839.0
2020-03-26 14:15:00,191.22,191.82,190.94,191.18,57777.0,168.4993,169.028,168.2526,168.464,57777.0
2020-03-26 14:20:00,191.12,192.24,190.84,191.65,48757.0,168.4112,169.3981,168.1644,168.8782,48757.0
2020-03-26 14:25:00,191.65,191.96,191.33,191.38,34230.0,168.8782,169.1514,168.5962,168.6403,34230.0
2020-03-26 14:30:00,191.36,192.86,191.36,192.77,43231.0,168.6227,169.9444,168.6227,169.8651,43231.0
2020-03-26 14:35:00,192.62,193.6,192.44,192.9,55564.0,169.7329,170.5965,169.5743,169.9797,55564.0
2020-03-26 14:40:00,192.86,193.09,191.29,191.33,42297.0,169.9444,170.1471,168.561,168.5962,42297.0
2020-03-26 14:45:00,191.32,192.0,191.22,191.34,38812.0,168.5874,169.1866,168.4993,168.605,38812.0
2020-03-26 14:50:00,191.38,192.06,191.06,191.31,36147.0,168.6403,169.2395,168.3583,168.5786,36147.0
2020-03-26 14:55:00,191.21,191.89,190.56,190.71,99211.0,168.4905,169.0897,167.9177,168.0499,99211.0
2020-03-26 15:00:00,190.72,190.81,189.77,190.31,71315.0,168.0587,168.138,167.2216,167.6974,71315.0
2020-03-26 15:05:00,190.28,190.52,189.42,189.44,64443.0,167.671,167.8825,166.9132,166.9308,64443.0
2020-03-26 15:10:00,189.62,189.72,188.61,188.72,63587.0,167.0894,167.1775,166.1994,166.2963,63587.0
2020-03-26 15:15:00,188.83,190.0,187.11,189.96,115352.0,166.3933,167.4243,164.8776,167.389,115352.0
2020-03-26 15:20:00,190.02,190.02,189.09,189.22,44353.0,167.4419,167.4419,166.6224,166.7369,44353.0
2020-03-26 15:25:00,189.38,190.71,189.29,190.66,44536.0,166.8779,168.0499,166.7986,168.0058,44536.0
2020-03-26 15:30:00,190.62,191.57,190.52,190.82,63270.0,167.9706,168.8077,167.8825,168.1468,63270.0
2020-03-26 15:35:00,190.94,191.17,188.58,189.56,114783.0,168.2526,168.4552,166.173,167.0365,114783.0
2020-03-26 15:40:00,189.85,191.18,189.35,191.07,120242.0,167.2921,168.464,166.8515,168.3671,120242.0
2020-03-26 15:45:00,190.99,191.61,190.33,190.66,135314.0,168.2966,168.843,167.715,168.0058,135314.0
2020-03-26 15:50:00,190.87,194.28,190.75,194.18,218421.0,168.1909,171.1957,168.0851,171.1076,218421.0
2020-03-26 15:55:00,194.03,196.24,193.63,194.81,641122.0,170.9754,172.9228,170.6229,171.6627,641122.0
2020-03-27 09:30:00,188.49,192.76,188.1,190.28,230732.0,166.0937,169.8563,165.75,167.671,230732.0
2020-03-27 09:35:00,190.46,191.94,190.11,190.5,107869.0,167.8296,169.1337,167.5212,167.8648,107869.0
2020-03-27 09:40:00,190.48,190.66,187.69,188.4,90269.0,167.8472,168.0058,165.3887,166.0144,90269.0
2020-03-27 09:45:00,188.59,188.59,186.5,187.84,81648.0,166.1818,166.1818,164.3401,165.5209,81648.0
2020-03-27 09:50:00,187.95,189.35,187.05,187.05,88965.0,165.6178,166.8515,164.8248,164.8248,88965.0
2020-03-27 09:55:00,187.19,188.06,187.15,187.53,61757.0,164.9481,165.7148,164.9129,165.2477,61757.0
2020-03-27 10:00:00,187.49,188.35,187.26,187.99,49174.0,165.2125,165.9703,165.0098,165.6531,49174.0
2020-03-27 10:05:00,187.97,189.89,187.95,189.88,79505.0,165.6355,167.3273,165.6178,167.3185,79505.0
2020-03-27 10:10:00,189.86,190.13,189.47,189.89,80853.0,167.3009,167.5388,166.9572,167.3273,80853.0
2020-03-27 10:15:00,189.82,190.1,188.16,188.44,52573.0,167.2656,167.5124,165.8029,166.0496,52573.0
2020-03-27 10:20:00,188.33,188.73,187.61,188.28,58576.0,165.9527,166.3052,165.3182,165.9086,58576.0
2020-03-27 10:25:00,188.32,189.69,188.31,188.81,101322.0,165.9439,167.1511,165.9351,166.3756,101322.0
2020-03-27 10:30:00,188.82,189.28,187.7,188.14,53583.0,166.3845,166.7898,165.3975,165.7853,53583.0
2020-03-27 10:35:00,188.13,188.36,187.54,187.78,36350.0,165.7764,165.9791,165.2565,165.468,36350.0
2020-03-27 10:40:00,187.99,188.8,187.76,187.85,39038.0,165.6531,166.3668,165.4504,165.5297,39038.0
2020-03-27 10:45:00,187.92,188.71,187.74,188.3,39401.0,165.5914,166.2875,165.4328,165.9262,39401.0
2020-03-27 10:50:00,188.15,188.71,187.7,188.68,32919.0,165.7941,166.2875,165.3975,166.2611,32919.0
2020-03-27 10:55:00,188.69,189.36,188.1,188.32,52432.0,166.2699,166.8603,165.75,165.9439,52432.0
2020-03-27 11:00:00,188.29,189.62,188.29,189.62,30496.0,165.9174,167.0894,165.9174,167.0894,30496.0
2020-03-27 11:05:00,189.46,190.42,189.0,190.35,36382.0,166.9484,167.7943,166.5431,167.7327,36382.0
2020-03-27 11:10:00,190.32,190.77,189.98,190.41,33208.0,167.7062,168.1028,167.4066,167.7855,33208.0
2020-03-27 11:15:00,190.52,191.48,190.46,190.65,65237.0,167.8825,168.7284,167.8296,167.997,65237.0
2020-03-27 11:20:00,190.75,190.88,188.94,189.25,31864.0,168.0851,168.1997,166.4902,166.7634,31864.0
2020-03-27 11:25:00,189.29,190.37,189.07,189.48,23885.0,166.7986,167.7503,166.6048,166.966,23885.0
2020-03-27 11:30:00,189.34,189.97,188.75,189.5,24472.0,166.8427,167.3978,166.3228,166.9837,24472.0
2020-03-27 11:35:00,189.52,190.03,189.17,189.25,25273.0,167.0013,167.4507,166.6929,166.7634,25273.0
2020-03-27 11:40:00,189.19,189.46,188.34,188.75,29169.0,166.7105,166.9484,165.9615,166.3228,29169.0
2020-03-27 11:45:00,188.73,189.12,188.27,189.11,36799.0,166.3052,166.6488,165.8998,166.64,36799.0
2020-03-27 11:50:00,189.13,189.8,189.04,189.66,27587.0,166.6576,167.248,166.5783,167.1247,27587.0
2020-03-27 11:55:00,189.62,190.0,188.56,188.8,25799.0,167.0894,167.4243,166.1554,166.3668,25799.0
2020-03-27 12:00:00,188.78,189.13,188.45,188.76,23782.0,166.3492,166.6576,166.0584,166.3316,23782.0
2020-03-27 12:05:00,188.7,189.02,188.38,188.68,24945.0,166.2787,166.5607,165.9967,166.2611,24945.0
2020-03-27 12:10:00,188.74,189.45,188.69,189.06,25417.0,166.314,166.9396,166.2699,166.5959,25417.0
2020-03-27 12:15:00,189.05,190.34,188.82,190.34,29542.0,166.5871,167.7239,166.3845,167.7239,29542.0
2020-03-27 12:20:00,190.3,190.3,189.2,189.8,43126.0,167.6886,167.6886,166.7193,167.248,43126.0
2020-03-27 12:25:00,189.85,190.32,189.56,189.75,36638.0,167.2921,167.7062,167.0365,167.204,36638.0
2020-03-27 12:30:00,189.71,190.81,189.28,190.67,37646.0,167.1687,168.138,166.7898,168.0146,37646.0
2020-03-27 12:35:00,190.52,190.85,190.19,190.62,29002.0,167.8825,168.1733,167.5917,167.9706,29002.0
2020-03-27 12:40:00,190.77,190.97,190.72,190.82,47861.0,168.1028,168.279,168.0587,168.1468,47861.0
2020-03-27 12:45:00,190.82,190.97,190.37,190.59,34307.0,168.1468,168.279,167.7503,167.9441,34307.0
2020-03-27 12:50:00,190.63,191.18,190.5,191.0,27330.0,167.9794,168.464,167.8648,168.3054,27330.0
2020-03-27 12:55:00,190.93,191.15,190.61,190.98,29337.0,168.2437,168.4376,167.9618,168.2878,29337.0
2020-03-27 13:00:00,191.0,191.09,190.78,190.85,54747.0,168.3054,168.3847,168.1116,168.1733,54747.0
2020-03-27 13:05:00,190.81,191.02,190.25,190.46,18749.0,168.138,168.3231,167.6445,167.8296,18749.0
2020-03-27 13:10:00,190.54,190.68,190.09,190.33,13205.0,167.9001,168.0235,167.5036,167.715,13205.0
2020-03-27 13:15:00,190.35,190.68,189.9,190.62,32569.0,167.7327,168.0235,167.3361,167.9706,32569.0
2020-03-27 13:20:00,190.71,191.12,190.6,191.05,35906.0,168.0499,168.4112,167.953,168.3495,35906.0
2020-03-27 13:25:00,191.03,191.66,190.14,190.62,31683.0,168.3319,168.887,167.5476,167.9706,31683.0
2020-03-27 13:30:00,190.7,191.67,190.39,191.46,52748.0,168.0411,168.8958,167.7679,168.7108,52748.0
2020-03-27 13:35:00,191.53,192.98,191.45,192.98,45566.0,168.7725,170.0502,168.702,170.0502,45566.0
2020-03-27 13:40:00,192.98,193.59,192.66,192.99,46814.0,170.0502,170.5877,169.7682,170.059,46814.0
2020-03-27 13:45:00,192.96,193.14,191.97,192.83,84285.0,170.0325,170.1912,169.1602,169.918,84285.0
2020-03-27 13:50:00,192.73,192.79,192.02,192.55,58828.0,169.8299,169.8827,169.2042,169.6713,58828.0
2020-03-27 13:55:00,192.44,192.83,191.81,191.95,38753.0,169.5743,169.918,169.0192,169.1426,38753.0
2020-03-27 14:00:00,192.05,192.15,191.45,191.71,38380.0,169.2307,169.3188,168.702,168.9311,38380.0
2020-03-27 14:05:00,191.78,191.87,190.0,190.78,61479.0,168.9928,169.0721,167.4243,168.1116,61479.0
2020-03-27 14:10:00,190.95,191.08,190.78,191.04,45273.0,168.2614,168.3759,168.1116,168.3407,45273.0
2020-03-27 14:15:00,191.03,191.86,190.97,191.78,109319.0,168.3319,169.0632,168.279,168.9928,109319.0
2020-03-27 14:20:00,191.86,192.44,191.65,191.79,41694.0,169.0632,169.5743,168.8782,169.0016,41694.0
2020-03-27 14:25:00,192.01,192.84,192.01,192.74,41462.0,169.1954,169.9268,169.1954,169.8387,41462.0
2020-03-27 14:30:00,192.68,193.49,192.41,193.23,31754.0,169.7858,170.4996,169.5479,170.2705,31754.0
2020-03-27 14:35:00,193.18,193.9,193.0,193.56,33226.0,170.2264,170.8609,170.0678,170.5613,33226.0
2020-03-27 14:40:00,193.6,193.61,192.24,192.27,48472.0,170.5965,170.6053,169.3981,169.4245,48472.0
2020-03-27 14:45:00,192.25,192.53,191.88,192.12,36562.0,169.4069,169.6536,169.0809,169.2924,36562.0
2020-03-27 14:50:00,192.15,193.72,191.75,192.93,65260.0,169.3188,170.7022,168.9663,170.0061,65260.0
2020-03-27 14:55:00,192.99,193.71,192.67,193.53,50590.0,170.059,170.6934,169.777,170.5348,50590.0
2020-03-27 15:00:00,193.54,193.65,192.9,193.14,63357.0,170.5436,170.6406,169.9797,170.1912,63357.0
2020-03-27 15:05:00,193.27,193.74,192.66,193.74,53830.0,170.3057,170.7199,169.7682,170.7199,53830.0
2020-03-27 15:10:00,193.71,193.71,192.75,192.77,93510.0,170.6934,170.6934,169.8475,169.8651,93510.0
2020-03-27 15:15:00,192.84,193.7,192.79,193.54,72649.0,169.9268,170.6846,169.8827,170.5436,72649.0
2020-03-27 15:20:00,193.54,195.18,193.53,195.16,74989.0,170.5436,171.9888,170.5348,171.9711,74989.0
2020-03-27 15:25:00,195.15,196.39,195.11,195.89,89647.0,171.9623,173.055,171.9271,172.6144,89647.0
2020-03-27 15:30:00,195.81,195.89,193.82,194.31,80806.0,172.5439,172.6144,170.7904,171.2221,80806.0
2020-03-27 15:35:00,194.28,194.34,193.37,193.59,71108.0,171.1957,171.2486,170.3938,170.5877,71108.0
2020-03-27 15:40:00,193.58,193.69,191.46,191.75,94796.0,170.5789,170.6758,168.7108,168.9663,94796.0
2020-03-27 15:45:00,191.75,192.59,190.33,190.72,111955.0,168.9663,169.7065,167.715,168.0587,111955.0
2020-03-27 15:50:00,190.66,191.11,189.75,190.39,161356.0,168.0058,168.4024,167.204,167.7679,161356.0
2020-03-27 15:55:00,190.29,191.29,190.05,190.28,395807.0,167.6798,168.561,167.4683,167.671,395807.0
2020-03-30 09:30:00,190.57,193.16,190.55,191.38,171184.0,167.9265,170.2088,167.9089,168.6403,171184.0
2020-03-30 09:35:00,191.11,191.72,189.03,190.0,109459.0,168.4024,168.9399,166.5695,167.4243,109459.0
2020-03-30 09:40:00,189.99,190.72,187.61,189.24,89971.0,167.4154,168.0587,165.3182,166.7546,89971.0
2020-03-30 09:45:00,189.31,190.24,188.38,189.86,51671.0,166.8162,167.6357,165.9967,167.3009,51671.0
2020-03-30 09:50:00,189.85,190.63,189.09,189.73,83950.0,167.2921,167.9794,166.6224,167.1863,83950.0
2020-03-30 09:55:00,189.64,191.36,189.0,191.09,77887.0,167.107,168.6227,166.5431,168.3847,77887.0
2020-03-30 10:00:00,191.1,191.55,189.13,190.48,43948.0,168.3935,168.7901,166.6576,167.8472,43948.0
2020-03-30 10:05:00,190.56,191.81,190.32,191.81,40060.0,167.9177,169.0192,167.7062,169.0192,40060.0
2020-03-30 10:10:00,191.67,192.11,190.91,192.11,60392.0,168.8958,169.2835,168.2261,169.2835,60392.0
2020-03-30 10:15:00,192.11,193.13,191.95,192.23,51966.0,169.2835,170.1823,169.1426,169.3893,51966.0
2020-03-30 10:20:00,192.21,192.5,191.29,191.74,40206.0,169.3717,169.6272,168.561,168.9575,40206.0
2020-03-30 10:25:00,191.63,193.17,191.22,192.11,44857.0,168.8606,170.2176,168.4993,169.2835,44857.0
2020-03-30 10:30:00,192.34,193.4,192.22,193.18,55616.0,169.4862,170.4203,169.3805,170.2264,55616.0
2020-03-30 10:35:00,193.31,194.82,193.17,194.12,69758.0,170.341,171.6715,170.2176,171.0547,69758.0
2020-03-30 10:40:00,194.13,194.67,193.86,194.44,60596.0,171.0635,171.5394,170.8256,171.3367,60596.0
2020-03-30 10:45:00,194.54,194.99,194.27,194.85,48450.0,171.4248,171.8213,171.1869,171.698,48450.0
2020-03-30 10:50:00,194.85,194.96,193.34,194.63,58427.0,171.698,171.7949,170.3674,171.5041,58427.0
2020-03-30 10:55:00,194.69,194.73,193.62,194.19,36545.0,171.557,171.5922,170.6141,171.1164,36545.0
2020-03-30 11:00:00,194.01,194.46,193.56,194.37,26308.0,170.9578,171.3543,170.5613,171.275,26308.0
2020-03-30 11:05:00,194.34,195.1,193.76,194.73,46875.0,171.2486,171.9183,170.7375,171.5922,46875.0
2020-03-30 11:10:00,194.66,195.25,194.38,194.68,25538.0,171.5306,172.0504,171.2838,171.5482,25538.0
2020-03-30 11:15:00,194.61,195.17,194.04,195.09,33399.0,171.4865,171.98,170.9842,171.9095,33399.0
2020-03-30 11:20:00,195.19,195.61,194.81,195.39,41569.0,171.9976,172.3677,171.6627,172.1738,41569.0
2020-03-30 11:25:00,195.21,195.83,194.95,195.83,39418.0,172.0152,172.5615,171.7861,172.5615,39418.0
2020-03-30 11:30:00,195.77,196.0,195.18,195.4,41652.0,172.5087,172.7113,171.9888,172.1826,41652.0
2020-03-30 11:35:00,195.52,195.53,194.11,194.25,47641.0,172.2884,172.2972,171.0459,171.1693,47641.0
2020-03-30 11:40:00,194.26,195.2,194.26,194.98,26128.0,171.1781,172.0064,171.1781,171.8125,26128.0
2020-03-30 11:45:00,194.75,194.76,193.86,194.1,30199.0,171.6099,171.6187,170.8256,171.0371,30199.0
2020-03-30 11:50:00,194.07,194.36,193.54,194.08,39239.0,171.0107,171.2662,170.5436,171.0195,39239.0
2020-03-30 11:55:00,194.05,194.59,194.01,194.09,35557.0,170.993,171.4689,170.9578,171.0283,35557.0
2020-03-30 12:00:00,194.0,194.12,193.28,193.48,26644.0,170.949,171.0547,170.3145,170.4908,26644.0
2020-03-30 12:05:00,193.44,193.94,193.05,193.34,29637.0,170.4555,170.8961,170.1119,170.3674,29637.0
2020-03-30 12:10:00,193.5,194.27,193.42,193.98,26045.0,170.5084,171.1869,170.4379,170.9313,26045.0
2020-03-30 12:15:00,193.93,194.72,193.91,194.55,33103.0,170.8873,171.5834,170.8697,171.4336,33103.0
2020-03-30 12:20:00,194.48,195.32,194.45,195.24,21534.0,171.3719,172.1121,171.3455,172.0416,21534.0
2020-03-30 12:25:00,195.29,195.86,195.18,195.73,35232.0,172.0857,172.588,171.9888,172.4734,35232.0
2020-03-30 12:30:00,195.7,195.7,194.84,194.85,26240.0,172.447,172.447,171.6892,171.698,26240.0
2020-03-30 12:35:00,194.85,195.53,194.78,195.53,25587.0,171.698,172.2972,171.6363,172.2972,25587.0
2020-03-30 12:40:00,195.46,195.6,194.58,194.72,24863.0,172.2355,172.3589,171.4601,171.5834,24863.0
2020-03-30 12:45:00,194.85,195.23,194.26,194.79,23947.0,171.698,172.0328,171.1781,171.6451,23947.0
2020-03-30 12:50:00,194.89,195.27,194.67,195.13,27086.0,171.7332,172.0681,171.5394,171.9447,27086.0
2020-03-30 12:55:00,195.06,195.06,194.47,194.96,23385.0,171.883,171.883,171.3631,171.7949,23385.0
2020-03-30 13:00:00,194.91,194.98,194.32,194.49,38293.0,171.7508,171.8125,171.231,171.3808,38293.0
2020-03-30 13:05:00,194.5,194.5,193.65,193.92,28986.0,171.3896,171.3896,170.6406,170.8785,28986.0
2020-03-30 13:10:00,193.99,194.74,193.96,194.59,24056.0,170.9402,171.601,170.9137,171.4689,24056.0
2020-03-30 13:15:00,194.72,195.16,194.64,194.84,42098.0,171.5834,171.9711,171.5129,171.6892,42098.0
2020-03-30 13:20:00,194.77,195.0,194.34,194.81,22158.0,171.6275,171.8302,171.2486,171.6627,22158.0
2020-03-30 13:25:00,194.84,195.4,194.79,195.26,46298.0,171.6892,172.1826,171.6451,172.0593,46298.0
2020-03-30 13:30:00,195.28,195.61,195.06,195.54,18970.0,172.0769,172.3677,171.883,172.306,18970.0
2020-03-30 13:35:00,195.61,195.81,195.31,195.75,42206.0,172.3677,172.5439,172.1033,172.491,42206.0
2020-03-30 13:40:00,195.77,195.82,194.96,195.59,43618.0,172.5087,172.5527,171.7949,172.35,43618.0
2020-03-30 13:45:00,195.59,195.88,195.17,195.78,23489.0,172.35,172.6056,171.98,172.5175,23489.0
2020-03-30 13:50:00,195.86,196.33,195.61,196.22,43270.0,172.588,173.0021,172.3677,172.9052,43270.0
2020-03-30 13:55:00,196.18,196.19,195.21,195.21,37509.0,172.8699,172.8788,172.0152,172.0152,37509.0
2020-03-30 14:00:00,195.16,195.21,194.37,194.67,40004.0,171.9711,172.0152,171.275,171.5394,40004.0
2020-03-30 14:05:00,194.73,195.09,194.48,194.49,40741.0,171.5922,171.9095,171.3719,171.3808,40741.0
2020-03-30 14:10:00,194.45,194.45,193.35,193.5,46024.0,171.3455,171.3455,170.3762,170.5084,46024.0
2020-03-30 14:15:00,193.57,194.26,193.41,194.12,31478.0,170.5701,171.1781,170.4291,171.0547,31478.0
2020-03-30 14:20:00,194.04,194.12,193.38,193.71,36771.0,170.9842,171.0547,170.4026,170.6934,36771.0
2020-03-30 14:25:00,193.77,194.44,193.26,194.35,53351.0,170.7463,171.3367,170.2969,171.2574,53351.0
2020-03-30 14:30:00,194.27,194.88,194.11,194.49,42979.0,171.1869,171.7244,171.0459,171.3808,42979.0
2020-03-30 14:35:00,194.53,194.97,194.31,194.85,30438.0,171.416,171.8037,171.2221,171.698,30438.0
2020-03-30 14:40:00,194.93,196.1,194.77,195.88,38101.0,171.7685,172.7995,171.6275,172.6056,38101.0
2020-03-30 14:45:00,195.95,196.38,195.82,196.3,58433.0,172.6673,173.0462,172.5527,172.9757,58433.0
2020-03-30 14:50:00,196.35,196.87,196.14,196.28,69026.0,173.0197,173.478,172.8347,172.9581,69026.0
2020-03-30 14:55:00,196.35,196.59,195.71,196.21,59171.0,173.0197,173.2312,172.4558,172.8964,59171.0
2020-03-30 15:00:00,196.26,196.38,195.76,196.2,45805.0,172.9404,173.0462,172.4998,172.8876,45805.0
2020-03-30 15:05:00,196.21,196.46,195.93,196.42,32910.0,172.8964,173.1167,172.6497,173.0814,32910.0
2020-03-30 15:10:00,196.42,197.64,196.34,197.08,56178.0,173.0814,174.1565,173.0109,173.663,56178.0
2020-03-30 15:15:00,197.0,197.14,196.28,196.73,53499.0,173.5925,173.7159,172.9581,173.3546,53499.0
2020-03-30 15:20:00,196.81,197.08,196.37,196.43,46398.0,173.4251,173.663,173.0374,173.0902,46398.0
2020-03-30 15:25:00,196.5,196.63,195.08,196.33,77502.0,173.1519,173.2665,171.9006,173.0021,77502.0
2020-03-30 15:30:00,196.35,197.1,196.21,196.9,54406.0,173.0197,173.6806,172.8964,173.5044,54406.0
2020-03-30 15:35:00,196.84,197.98,196.38,197.89,64488.0,173.4515,174.4561,173.0462,174.3768,64488.0
2020-03-30 15:40:00,197.78,198.0,196.85,197.65,91781.0,174.2798,174.4737,173.4603,174.1653,91781.0
2020-03-30 15:45:00,197.69,198.2,197.12,197.29,94122.0,174.2005,174.6499,173.6983,173.8481,94122.0
2020-03-30 15:50:00,197.2,198.03,195.45,196.17,204138.0,173.7687,174.5001,172.2267,172.8611,204138.0
2020-03-30 15:55:00,196.17,196.29,194.41,195.94,256622.0,172.8611,172.9669,171.3103,172.6585,256622.0
2020-03-31 09:30:00,194.8,195.49,193.55,194.24,181800.0,171.6539,172.2619,170.5524,171.1605,181800.0
2020-03-31 09:35:00,194.3,194.79,193.25,193.58,71074.0,171.2133,171.6451,170.2881,170.5789,71074.0
2020-03-31 09:40:00,193.68,193.96,192.1,192.27,97865.0,170.667,170.9137,169.2747,169.4245,97865.0
2020-03-31 09:45:00,192.3,192.68,190.65,191.61,99604.0,169.451,169.7858,167.997,168.843,99604.0
2020-03-31 09:50:00,191.62,191.62,189.24,190.87,133965.0,168.8518,168.8518,166.7546,168.1909,133965.0
2020-03-31 09:55:00,190.83,191.49,190.57,190.66,110557.0,168.1556,168.7372,167.9265,168.0058,110557.0
2020-03-31 10:00:00,190.8,191.86,190.8,191.61,71881.0,168.1292,169.0632,168.1292,168.843,71881.0
2020-03-31 10:05:00,191.54,192.69,191.54,191.71,78832.0,168.7813,169.7946,168.7813,168.9311,78832.0
2020-03-31 10:10:00,191.69,192.79,191.51,192.62,70994.0,168.9134,169.8827,168.7548,169.7329,70994.0
2020-03-31 10:15:00,192.46,192.97,192.09,192.61,53060.0,169.592,170.0414,169.2659,169.7241,53060.0
2020-03-31 10:20:00,192.79,193.14,192.45,192.9,59510.0,169.8827,170.1912,169.5831,169.9797,59510.0
2020-03-31 10:25:00,192.79,192.86,191.3,191.3,82062.0,169.8827,169.9444,168.5698,168.5698,82062.0
2020-03-31 10:30:00,191.33,191.84,191.16,191.58,62828.0,168.5962,169.0456,168.4464,168.8165,62828.0
2020-03-31 10:35:00,191.5,192.19,191.27,191.8,48899.0,168.746,169.354,168.5434,169.0104,48899.0
2020-03-31 10:40:00,191.78,192.46,191.7,191.96,43947.0,168.9928,169.592,168.9223,169.1514,43947.0
2020-03-31 10:45:00,191.92,192.5,191.74,192.42,46642.0,169.1161,169.6272,168.9575,169.5567,46642.0
2020-03-31 10:50:00,192.25,192.89,192.02,192.41,44583.0,169.4069,169.9709,169.2042,169.5479,44583.0
2020-03-31 10:55:00,192.34,192.58,190.85,190.95,71145.0,169.4862,169.6977,168.1733,168.2614,71145.0
2020-03-31 11:00:00,190.83,191.23,190.12,190.72,57368.0,168.1556,168.5081,167.53,168.0587,57368.0
2020-03-31 11:05:00,190.83,191.23,190.74,191.01,24459.0,168.1556,168.5081,168.0763,168.3142,24459.0
2020-03-31 11:10:00,191.16,191.34,190.56,190.91,49086.0,168.4464,168.605,167.9177,168.2261,49086.0
2020-03-31 11:15:00,190.84,191.27,190.43,190.55,44441.0,168.1644,168.5434,167.8032,167.9089,44441.0
2020-03-31 11:20:00,190.51,191.18,190.1,190.26,50547.0,167.8737,168.464,167.5124,167.6534,50547.0
2020-03-31 11:25:00,190.26,191.29,190.17,190.91,43967.0,167.6534,168.561,167.5741,168.2261,43967.0
2020-03-31 11:30:00,190.91,191.4,190.6,191.02,46921.0,168.2261,168.6579,167.953,168.3231,46921.0
2020-03-31 11:35:00,191.12,191.71,190.98,191.2,63353.0,168.4112,168.9311,168.2878,168.4817,63353.0
2020-03-31 11:40:00,191.18,191.46,191.12,191.31,29190.0,168.464,168.7108,168.4112,168.5786,29190.0
2020-03-31 11:45:00,191.28,191.64,191.2,191.59,38550.0,168.5522,168.8694,168.4817,168.8253,38550.0
2020-03-31 11:50:00,191.6,191.91,191.47,191.56,36974.0,168.8341,169.1073,168.7196,168.7989,36974.0
2020-03-31 11:55:00,191.56,192.23,191.21,192.08,32823.0,168.7989,169.3893,168.4905,169.2571,32823.0
2020-03-31 12:00:00,192.03,192.6,191.71,191.8,46486.0,169.213,169.7153,168.9311,169.0104,46486.0
2020-03-31 12:05:00,191.89,192.65,191.8,192.65,18028.0,169.0897,169.7594,169.0104,169.7594,18028.0
2020-03-31 12:10:00,192.58,192.67,191.81,192.08,26088.0,169.6977,169.777,169.0192,169.2571,26088.0
2020-03-31 12:15:00,192.16,192.23,191.46,191.64,26430.0,169.3276,169.3893,168.7108,168.8694,26430.0
2020-03-31 12:20:00,191.59,191.7,190.56,190.57,52541.0,168.8253,168.9223,167.9177,167.9265,52541.0
2020-03-31 12:25:00,190.54,190.65,190.09,190.56,47154.0,167.9001,167.997,167.5036,167.9177,47154.0
2020-03-31 12:30:00,190.47,190.61,189.5,189.94,58809.0,167.8384,167.9618,166.9837,167.3714,58809.0
2020-03-31 12:35:00,189.93,190.07,188.71,188.91,50459.0,167.3626,167.4859,166.2875,166.4638,50459.0
2020-03-31 12:40:00,189.01,189.69,188.24,189.39,73871.0,166.5519,167.1511,165.8734,166.8867,73871.0
2020-03-31 12:45:00,189.4,189.48,188.8,189.22,39486.0,166.8955,166.966,166.3668,166.7369,39486.0
2020-03-31 12:50:00,189.24,189.77,189.11,189.48,35428.0,166.7546,167.2216,166.64,166.966,35428.0
2020-03-31 12:55:00,189.42,189.43,188.87,189.11,39168.0,166.9132,166.922,166.4285,166.64,39168.0
2020-03-31 13:00:00,188.94,189.5,188.81,188.9,33513.0,166.4902,166.9837,166.3756,166.455,33513.0
2020-03-31 13:05:00,188.96,189.31,188.34,189.26,35863.0,166.5078,166.8162,165.9615,166.7722,35863.0
2020-03-31 13:10:00,189.09,189.57,188.87,189.08,26000.0,166.6224,167.0453,166.4285,166.6136,26000.0
2020-03-31 13:15:00,189.0,189.45,188.83,189.11,24329.0,166.5431,166.9396,166.3933,166.64,24329.0
2020-03-31 13:20:00,189.05,189.12,188.31,188.51,41866.0,166.5871,166.6488,165.9351,166.1113,41866.0
2020-03-31 13:25:00,188.53,188.99,188.35,188.75,43487.0,166.1289,166.5343,165.9703,166.3228,43487.0
2020-03-31 13:30:00,188.8,189.31,188.42,189.31,70714.0,166.3668,166.8162,166.032,166.8162,70714.0
2020-03-31 13:35:00,189.35,190.03,189.17,189.63,33236.0,166.8515,167.4507,166.6929,167.0982,33236.0
2020-03-31 13:40:00,189.46,189.88,189.35,189.55,16393.0,166.9484,167.3185,166.8515,167.0277,16393.0
2020-03-31 13:45:00,189.61,190.97,189.6,189.93,50288.0,167.0806,168.279,167.0718,167.3626,50288.0
2020-03-31 13:50:00,189.86,190.08,189.33,189.38,29801.0,167.3009,167.4947,166.8339,166.8779,29801.0
2020-03-31 13:55:00,189.39,191.16,189.39,190.89,37309.0,166.8867,168.4464,166.8867,168.2085,37309.0
2020-03-31 14:00:00,190.92,190.95,189.99,190.15,30827.0,168.2349,168.2614,167.4154,167.5564,30827.0
2020-03-31 14:05:00,190.2,190.43,189.95,190.31,18327.0,167.6005,167.8032,167.3802,167.6974,18327.0
2020-03-31 14:10:00,190.27,190.34,189.5,189.6,24623.0,167.6622,167.7239,166.9837,167.0718,24623.0
2020-03-31 14:15:00,189.65,189.83,188.9,189.33,31893.0,167.1158,167.2745,166.455,166.8339,31893.0
2020-03-31 14:20:00,189.33,189.89,189.15,189.68,25118.0,166.8339,167.3273,166.6752,167.1423,25118.0
2020-03-31 14:25:00,189.68,190.39,189.63,190.27,23718.0,167.1423,167.7679,167.0982,167.6622,23718.0
2020-03-31 14:30:00,190.23,190.58,190.0,190.23,27235.0,167.6269,167.9353,167.4243,167.6269,27235.0
2020-03-31 14:35:00,190.27,190.95,190.23,190.72,41326.0,167.6622,168.2614,167.6269,168.0587,41326.0
2020-03-31 14:40:00,190.7,190.75,190.26,190.52,35501.0,168.0411,168.0851,167.6534,167.8825,35501.0
2020-03-31 14:45:00,190.63,190.68,189.94,190.33,61560.0,167.9794,168.0235,167.3714,167.715,61560.0
2020-03-31 14:50:00,190.34,190.79,190.16,190.46,23500.0,167.7239,168.1204,167.5652,167.8296,23500.0
2020-03-31 14:55:00,190.33,190.85,189.99,190.42,28154.0,167.715,168.1733,167.4154,167.7943,28154.0
2020-03-31 15:00:00,190.46,190.99,190.22,190.22,34086.0,167.8296,168.2966,167.6181,167.6181,34086.0
2020-03-31 15:05:00,190.23,190.36,189.58,189.88,49240.0,167.6269,167.7415,167.0542,167.3185,49240.0
2020-03-31 15:10:00,189.93,189.97,188.59,188.95,73214.0,167.3626,167.3978,166.1818,166.499,73214.0
2020-03-31 15:15:00,188.99,189.32,188.32,188.49,48338.0,166.5343,166.825,165.9439,166.0937,48338.0
2020-03-31 15:20:00,188.5,188.9,188.1,188.33,64978.0,166.1025,166.455,165.75,165.9527,64978.0
2020-03-31 15:25:00,188.34,188.85,188.17,188.27,52303.0,165.9615,166.4109,165.8117,165.8998,52303.0
2020-03-31 15:30:00,188.43,188.8,188.22,188.78,64470.0,166.0408,166.3668,165.8558,166.3492,64470.0
2020-03-31 15:35:00,188.74,188.79,188.31,188.53,59373.0,166.314,166.358,165.9351,166.1289,59373.0
2020-03-31 15:40:00,188.53,188.73,187.93,188.07,103539.0,166.1289,166.3052,165.6002,165.7236,103539.0
2020-03-31 15:45:00,188.1,188.11,186.75,186.94,132182.0,165.75,165.7588,164.5604,164.7278,132182.0
2020-03-31 15:50:00,186.89,187.85,186.51,186.82,203593.0,164.6838,165.5297,164.3489,164.6221,203593.0
2020-03-31 15:55:00,186.9,187.0,185.45,186.71,379162.0,164.6926,164.7807,163.4149,164.5252,379162.0
2020-04-01 09:30:00,175.91,178.52,175.0,177.19,281923.0,155.0084,157.3083,154.2065,156.1363,281923.0
2020-04-01 09:35:00,177.63,180.07,176.8,179.23,132627.0,156.5241,158.6741,155.7927,157.9339,132627.0
2020-04-01 09:40:00,179.45,179.71,178.5,178.59,91183.0,158.1278,158.3569,157.2907,157.37,91183.0
2020-04-01 09:45:00,178.51,178.83,177.7,178.8,83145.0,157.2995,157.5815,156.5857,157.555,83145.0
2020-04-01 09:50:00,178.8,179.38,178.56,178.97,59507.0,157.555,158.0661,157.3435,157.7048,59507.0
2020-04-01 09:55:00,179.14,179.28,177.55,177.74,82591.0,157.8546,157.978,156.4536,156.621,82591.0
2020-04-01 10:00:00,177.5,178.41,176.84,177.46,72120.0,156.4095,157.2114,155.8279,156.3743,72120.0
2020-04-01 10:05:00,177.4,179.14,177.32,178.86,111406.0,156.3214,157.8546,156.2509,157.6079,111406.0
2020-04-01 10:10:00,178.77,179.21,178.34,179.0,58249.0,157.5286,157.9163,157.1497,157.7313,58249.0
2020-04-01 10:15:00,178.94,179.31,178.05,178.26,64593.0,157.6784,158.0044,156.8941,157.0792,64593.0
2020-04-01 10:20:00,178.27,178.72,178.0,178.48,54765.0,157.088,157.4845,156.8501,157.2731,54765.0
2020-04-01 10:25:00,178.48,179.93,178.37,179.74,96357.0,157.2731,158.5508,157.1761,158.3833,96357.0
2020-04-01 10:30:00,179.84,181.56,179.12,181.5,81674.0,158.4715,159.9871,157.837,159.9342,81674.0
2020-04-01 10:35:00,181.51,181.51,180.15,180.65,49710.0,159.943,159.943,158.7446,159.1852,49710.0
2020-04-01 10:40:00,180.36,180.83,180.0,180.5,47746.0,158.9297,159.3438,158.6124,159.053,47746.0
2020-04-01 10:45:00,180.5,181.92,180.5,181.89,49382.0,159.053,160.3043,159.053,160.2779,49382.0
2020-04-01 10:50:00,181.81,182.09,181.11,181.42,46423.0,160.2074,160.4541,159.5906,159.8637,46423.0
2020-04-01 10:55:00,181.31,181.47,181.0,181.34,51124.0,159.7668,159.9078,159.4936,159.7932,51124.0
2020-04-01 11:00:00,181.24,182.31,181.24,182.21,37655.0,159.7051,160.648,159.7051,160.5599,37655.0
2020-04-01 11:05:00,182.15,182.44,181.77,182.15,36549.0,160.507,160.7625,160.1721,160.507,36549.0
2020-04-01 11:10:00,182.15,182.76,181.76,181.88,40173.0,160.507,161.0445,160.1633,160.2691,40173.0
2020-04-01 11:15:00,181.9,182.07,181.35,181.59,37659.0,160.2867,160.4365,159.802,160.0135,37659.0
2020-04-01 11:20:00,181.51,182.13,180.85,180.89,55346.0,159.943,160.4894,159.3615,159.3967,55346.0
2020-04-01 11:25:00,180.87,180.94,179.54,179.89,67797.0,159.3791,159.4408,158.2071,158.5155,67797.0
2020-04-01 11:30:00,179.96,181.16,179.89,181.02,91524.0,158.5772,159.6346,158.5155,159.5113,91524.0
2020-04-01 11:35:00,180.97,181.75,180.81,181.09,77067.0,159.4672,160.1545,159.3262,159.5729,77067.0
2020-04-01 11:40:00,181.03,181.76,180.24,181.68,67983.0,159.5201,160.1633,158.8239,160.0928,67983.0
2020-04-01 11:45:00,181.68,181.86,180.27,180.27,57636.0,160.0928,160.2514,158.8504,158.8504,57636.0
2020-04-01 11:50:00,180.35,180.88,180.01,180.36,34384.0,158.9209,159.3879,158.6213,158.9297,34384.0
2020-04-01 11:55:00,180.36,180.94,180.35,180.58,24600.0,158.9297,159.4408,158.9209,159.1235,24600.0
2020-04-01 12:00:00,180.41,180.47,179.9,180.07,39429.0,158.9737,159.0266,158.5243,158.6741,39429.0
2020-04-01 12:05:00,180.01,180.36,179.46,179.49,33889.0,158.6213,158.9297,158.1366,158.163,33889.0
2020-04-01 12:10:00,179.49,180.01,179.43,180.01,13958.0,158.163,158.6213,158.1102,158.6213,13958.0
2020-04-01 12:15:00,179.91,180.05,179.3,179.44,35327.0,158.5331,158.6565,157.9956,158.119,35327.0
2020-04-01 12:20:00,179.51,180.5,179.37,180.16,90945.0,158.1807,159.053,158.0573,158.7534,90945.0
2020-04-01 12:25:00,180.16,180.43,179.39,179.81,53315.0,158.7534,158.9914,158.0749,158.445,53315.0
2020-04-01 12:30:00,179.84,180.96,179.67,180.78,66775.0,158.4715,159.4584,158.3217,159.2998,66775.0
2020-04-01 12:35:00,180.69,180.77,180.03,180.31,41656.0,159.2205,159.291,158.6389,158.8856,41656.0
2020-04-01 12:40:00,180.31,180.41,179.69,180.02,49512.0,158.8856,158.9737,158.3393,158.6301,49512.0
2020-04-01 12:45:00,179.99,179.99,178.62,178.7,52396.0,158.6036,158.6036,157.3964,157.4669,52396.0
2020-04-01 12:50:00,178.69,179.39,178.68,179.24,46515.0,157.4581,158.0749,157.4493,157.9428,46515.0
2020-04-01 12:55:00,179.23,179.34,178.77,178.89,33719.0,157.9339,158.0309,157.5286,157.6343,33719.0
2020-04-01 13:00:00,178.88,179.92,178.69,179.78,36971.0,157.6255,158.542,157.4581,158.4186,36971.0
2020-04-01 13:05:00,179.87,180.32,179.47,179.92,62044.0,158.4979,158.8944,158.1454,158.542,62044.0
2020-04-01 13:10:00,180.05,180.05,179.02,179.17,39540.0,158.6565,158.6565,157.7489,157.8811,39540.0
2020-04-01 13:15:00,179.21,179.38,178.23,178.58,71831.0,157.9163,158.0661,157.0528,157.3612,71831.0
2020-04-01 13:20:00,178.43,178.89,178.14,178.71,59970.0,157.229,157.6343,156.9735,157.4757,59970.0
2020-04-01 13:25:00,178.68,178.88,178.06,178.32,41987.0,157.4493,157.6255,156.903,157.1321,41987.0
2020-04-01 13:30:00,178.24,178.27,177.6,177.69,33134.0,157.0616,157.088,156.4976,156.5769,33134.0
2020-04-01 13:35:00,177.72,178.44,177.42,178.25,44644.0,156.6034,157.2378,156.339,157.0704,44644.0
2020-04-01 13:40:00,178.24,179.25,178.02,178.98,48104.0,157.0616,157.9516,156.8677,157.7136,48104.0
2020-04-01 13:45:00,178.89,179.55,178.75,179.08,34707.0,157.6343,158.2159,157.511,157.8018,34707.0
2020-04-01 13:50:00,179.05,179.69,178.87,179.55,30121.0,157.7753,158.3393,157.6167,158.2159,30121.0
2020-04-01 13:55:00,179.58,180.17,179.43,179.74,41025.0,158.2424,158.7622,158.1102,158.3833,41025.0
2020-04-01 14:00:00,179.75,180.88,179.72,180.44,45139.0,158.3922,159.3879,158.3657,159.0002,45139.0
2020-04-01 14:05:00,180.57,180.94,180.09,180.17,40842.0,159.1147,159.4408,158.6918,158.7622,40842.0
2020-04-01 14:10:00,180.1,180.34,179.24,179.24,34416.0,158.7006,158.9121,157.9428,157.9428,34416.0
2020-04-01 14:15:00,179.24,179.62,179.0,179.07,35661.0,157.9428,158.2776,157.7313,157.793,35661.0
2020-04-01 14:20:00,179.14,180.26,178.87,180.1,81381.0,157.8546,158.8416,157.6167,158.7006,81381.0
2020-04-01 14:25:00,180.07,181.84,179.86,180.74,165058.0,158.6741,160.2338,158.4891,159.2645,165058.0
2020-04-01 14:30:00,180.71,181.22,179.54,181.17,122829.0,159.2381,159.6875,158.2071,159.6434,122829.0
2020-04-01 14:35:00,181.2,182.0,180.99,181.85,107033.0,159.6699,160.3748,159.4848,160.2426,107033.0
2020-04-01 14:40:00,181.76,181.97,181.09,181.19,48742.0,160.1633,160.3484,159.5729,159.6611,48742.0
2020-04-01 14:45:00,181.19,181.88,180.92,181.46,34046.0,159.6611,160.2691,159.4231,159.899,34046.0
2020-04-01 14:50:00,181.4,181.43,180.19,180.33,43930.0,159.8461,159.8725,158.7799,158.9032,43930.0
2020-04-01 14:55:00,180.22,180.38,179.55,179.55,49678.0,158.8063,158.9473,158.2159,158.2159,49678.0
2020-04-01 15:00:00,179.7,180.47,179.39,179.63,45501.0,158.3481,159.0266,158.0749,158.2864,45501.0
2020-04-01 15:05:00,179.69,180.08,179.11,179.29,50306.0,158.3393,158.6829,157.8282,157.9868,50306.0
2020-04-01 15:10:00,179.3,179.76,178.88,179.02,47898.0,157.9956,158.401,157.6255,157.7489,47898.0
2020-04-01 15:15:00,178.99,180.01,178.91,180.01,36787.0,157.7225,158.6213,157.652,158.6213,36787.0
2020-04-01 15:20:00,180.08,180.13,179.41,179.6,46833.0,158.6829,158.727,158.0926,158.26,46833.0
2020-04-01 15:25:00,179.7,179.88,178.78,178.85,51519.0,158.3481,158.5067,157.5374,157.5991,51519.0
2020-04-01 15:30:00,178.77,179.25,178.52,178.6,55273.0,157.5286,157.9516,157.3083,157.3788,55273.0
2020-04-01 15:35:00,178.62,179.07,177.88,177.88,60345.0,157.3964,157.793,156.7443,156.7443,60345.0
2020-04-01 15:40:00,177.87,178.18,177.3,177.54,72375.0,156.7355,157.0087,156.2333,156.4447,72375.0
2020-04-01 15:45:00,177.54,179.33,177.54,179.23,91775.0,156.4447,158.0221,156.4447,157.9339,91775.0
2020-04-01 15:50:00,179.17,179.17,178.14,178.87,128562.0,157.8811,157.8811,156.9735,157.6167,128562.0
2020-04-01 15:55:00,178.91,179.62,178.02,178.63,288148.0,157.652,158.2776,156.8677,157.4052,288148.0
2020-04-02 09:30:00,174.95,178.52,174.0,178.47,173622.0,154.1625,157.3083,153.3254,157.2642,173622.0
2020-04-02 09:35:00,178.34,178.98,177.69,178.15,53208.0,157.1497,157.7136,156.5769,156.9823,53208.0
2020-04-02 09:40:00,178.18,178.37,175.29,175.53,73260.0,157.0087,157.1761,154.4621,154.6736,73260.0
2020-04-02 09:45:00,175.45,176.26,174.8,176.01,88964.0,154.6031,155.3168,154.0303,155.0965,88964.0
2020-04-02 09:50:00,176.0,176.5,175.56,175.76,43659.0,155.0877,155.5283,154.7,154.8762,43659.0
2020-04-02 09:55:00,175.71,177.09,175.57,177.09,51432.0,154.8322,156.0482,154.7088,156.0482,51432.0
2020-04-02 10:00:00,176.97,177.4,176.28,177.07,42493.0,155.9425,156.3214,155.3345,156.0306,42493.0
2020-04-02 10:05:00,176.99,176.99,176.06,176.78,42934.0,155.9601,155.9601,155.1406,155.775,42934.0
2020-04-02 10:10:00,176.81,177.39,176.21,176.68,59524.0,155.8015,156.3126,155.2728,155.6869,59524.0
2020-04-02 10:15:00,176.74,176.76,175.56,176.6,43167.0,155.7398,155.7574,154.7,155.6164,43167.0
2020-04-02 10:20:00,176.41,178.18,176.41,177.95,80923.0,155.449,157.0087,155.449,156.806,80923.0
2020-04-02 10:25:00,177.85,178.18,177.0,177.88,43455.0,156.7179,157.0087,155.9689,156.7443,43455.0
2020-04-02 10:30:00,178.0,179.9,177.55,179.76,51394.0,156.8501,158.5243,156.4536,158.401,51394.0
2020-04-02 10:35:00,179.98,181.48,179.87,181.01,68834.0,158.5948,159.9166,158.4979,159.5024,68834.0
2020-04-02 10:40:00,181.0,181.04,179.73,180.25,39538.0,159.4936,159.5289,158.3745,158.8327,39538.0
2020-04-02 10:45:00,180.12,180.59,179.15,179.79,37020.0,158.7182,159.1323,157.8634,158.4274,37020.0
2020-04-02 10:50:00,179.8,179.84,178.31,178.65,37286.0,158.4362,158.4715,157.1233,157.4229,37286.0
2020-04-02 10:55:00,178.69,179.89,178.67,179.74,28967.0,157.4581,158.5155,157.4405,158.3833,28967.0
2020-04-02 11:00:00,179.87,180.0,179.32,179.78,34654.0,158.4979,158.6124,158.0132,158.4186,34654.0
2020-04-02 11:05:00,179.93,179.95,178.75,178.92,36546.0,158.5508,158.5684,157.511,157.6608,36546.0
2020-04-02 11:10:00,178.85,179.05,177.69,177.84,55898.0,157.5991,157.7753,156.5769,156.7091,55898.0
2020-04-02 11:15:00,177.8,178.84,177.79,178.66,43132.0,156.6739,157.5903,156.665,157.4317,43132.0
2020-04-02 11:20:00,178.54,179.26,178.43,179.22,79248.0,157.3259,157.9604,157.229,157.9251,79248.0
2020-04-02 11:25:00,179.25,179.27,178.38,178.84,65325.0,157.9516,157.9692,157.1849,157.5903,65325.0
2020-04-02 11:30:00,178.81,179.19,178.57,178.91,39449.0,157.5638,157.8987,157.3524,157.652,39449.0
2020-04-02 11:35:00,178.83,179.73,178.72,179.39,51861.0,157.5815,158.3745,157.4845,158.0749,51861.0
2020-04-02 11:40:00,179.35,180.13,179.11,179.39,50423.0,158.0397,158.727,157.8282,158.0749,50423.0
2020-04-02 11:45:00,179.14,180.5,179.14,180.45,39535.0,157.8546,159.053,157.8546,159.009,39535.0
2020-04-02 11:50:00,180.47,181.31,180.33,181.02,49177.0,159.0266,159.7668,158.9032,159.5113,49177.0
2020-04-02 11:55:00,181.0,182.72,180.66,181.63,68688.0,159.4936,161.0093,159.194,160.0488,68688.0
2020-04-02 12:00:00,181.7,181.78,180.33,180.67,41615.0,160.1105,160.1809,158.9032,159.2028,41615.0
2020-04-02 12:05:00,180.64,181.3,180.3,181.26,73991.0,159.1764,159.758,158.8768,159.7227,73991.0
2020-04-02 12:10:00,181.26,181.62,180.84,181.12,26970.0,159.7227,160.04,159.3526,159.5994,26970.0
2020-04-02 12:15:00,181.11,181.16,180.73,180.94,30303.0,159.5906,159.6346,159.2557,159.4408,30303.0
2020-04-02 12:20:00,180.99,181.4,180.48,180.56,33559.0,159.4848,159.8461,159.0354,159.1059,33559.0
2020-04-02 12:25:00,180.67,181.0,180.39,180.54,38489.0,159.2028,159.4936,158.9561,159.0883,38489.0
2020-04-02 12:30:00,180.58,180.92,180.44,180.5,27720.0,159.1235,159.4231,159.0002,159.053,27720.0
2020-04-02 12:35:00,180.4,180.83,180.36,180.75,36963.0,158.9649,159.3438,158.9297,159.2733,36963.0
2020-04-02 12:40:00,180.63,180.95,180.29,180.67,31501.0,159.1676,159.4496,158.868,159.2028,31501.0
2020-04-02 12:45:00,180.74,181.42,180.47,181.22,30569.0,159.2645,159.8637,159.0266,159.6875,30569.0
2020-04-02 12:50:00,181.22,181.55,181.1,181.43,22503.0,159.6875,159.9783,159.5817,159.8725,22503.0
2020-04-02 12:55:00,181.37,181.64,180.67,180.94,67718.0,159.8197,160.0576,159.2028,159.4408,67718.0
2020-04-02 13:00:00,180.92,181.45,180.63,181.01,13841.0,159.4231,159.8902,159.1676,159.5024,13841.0
2020-04-02 13:05:00,180.95,180.95,179.83,179.83,42701.0,159.4496,159.4496,158.4626,158.4626,42701.0
2020-04-02 13:10:00,179.92,180.26,179.64,179.73,41946.0,158.542,158.8416,158.2952,158.3745,41946.0
2020-04-02 13:15:00,179.78,179.87,179.0,179.07,35939.0,158.4186,158.4979,157.7313,157.793,35939.0
2020-04-02 13:20:00,178.98,179.43,178.71,179.09,22800.0,157.7136,158.1102,157.4757,157.8106,22800.0
2020-04-02 13:25:00,179.09,179.44,179.0,179.34,41964.0,157.8106,158.119,157.7313,158.0309,41964.0
2020-04-02 13:30:00,179.29,179.5,179.12,179.42,37439.0,157.9868,158.1719,157.837,158.1014,37439.0
2020-04-02 13:35:00,179.43,179.64,178.87,178.88,35683.0,158.1102,158.2952,157.6167,157.6255,35683.0
2020-04-02 13:40:00,178.87,179.84,178.87,179.67,26706.0,157.6167,158.4715,157.6167,158.3217,26706.0
2020-04-02 13:45:00,179.67,179.67,178.92,179.07,28671.0,158.3217,158.3217,157.6608,157.793,28671.0
2020-04-02 13:50:00,179.0,179.46,178.84,179.1,38292.0,157.7313,158.1366,157.5903,157.8194,38292.0
2020-04-02 13:55:00,179.1,179.11,178.4,178.51,26951.0,157.8194,157.8282,157.2026,157.2995,26951.0
2020-04-02 14:00:00,178.5,178.59,177.85,178.19,38171.0,157.2907,157.37,156.7179,157.0175,38171.0
2020-04-02 14:05:00,178.23,178.23,177.51,177.52,31227.0,157.0528,157.0528,156.4183,156.4271,31227.0
2020-04-02 14:10:00,177.65,178.46,177.42,178.46,44314.0,156.5417,157.2554,156.339,157.2554,44314.0
2020-04-02 14:15:00,178.5,178.56,177.14,177.14,45036.0,157.2907,157.3435,156.0923,156.0923,45036.0
2020-04-02 14:20:00,177.14,178.56,177.14,177.31,63230.0,156.0923,157.3435,156.0923,156.2421,63230.0
2020-04-02 14:25:00,177.3,178.79,177.11,178.62,49280.0,156.2333,157.5462,156.0658,157.3964,49280.0
2020-04-02 14:30:00,178.59,178.8,178.21,178.32,21728.0,157.37,157.555,157.0351,157.1321,21728.0
2020-04-02 14:35:00,178.34,179.12,178.08,178.82,29882.0,157.1497,157.837,156.9206,157.5727,29882.0
2020-04-02 14:40:00,178.64,178.71,177.69,177.69,23838.0,157.414,157.4757,156.5769,156.5769,23838.0
2020-04-02 14:45:00,177.7,178.28,177.19,177.32,35095.0,156.5857,157.0968,156.1363,156.2509,35095.0
2020-04-02 14:50:00,177.25,178.87,177.13,178.58,58147.0,156.1892,157.6167,156.0835,157.3612,58147.0
2020-04-02 14:55:00,178.53,180.16,178.45,180.03,57746.0,157.3171,158.7534,157.2466,158.6389,57746.0
2020-04-02 15:00:00,180.1,180.72,179.67,180.07,60691.0,158.7006,159.2469,158.3217,158.6741,60691.0
2020-04-02 15:05:00,180.0,180.24,179.3,180.19,55412.0,158.6124,158.8239,157.9956,158.7799,55412.0
2020-04-02 15:10:00,180.11,180.37,179.43,179.73,30423.0,158.7094,158.9385,158.1102,158.3745,30423.0
2020-04-02 15:15:00,179.68,180.46,179.64,180.35,37937.0,158.3305,159.0178,158.2952,158.9209,37937.0
2020-04-02 15:20:00,180.37,180.84,179.96,180.16,47983.0,158.9385,159.3526,158.5772,158.7534,47983.0
2020-04-02 15:25:00,180.1,180.25,179.74,180.07,46269.0,158.7006,158.8327,158.3833,158.6741,46269.0
2020-04-02 15:30:00,180.12,180.45,179.21,179.55,58614.0,158.7182,159.009,157.9163,158.2159,58614.0
2020-04-02 15:35:00,179.52,179.79,178.83,179.06,57087.0,158.1895,158.4274,157.5815,157.7841,57087.0
2020-04-02 15:40:00,179.08,180.43,178.83,180.36,60346.0,157.8018,158.9914,157.5815,158.9297,60346.0
2020-04-02 15:45:00,180.42,180.75,179.49,179.81,71400.0,158.9825,159.2733,158.163,158.445,71400.0
2020-04-02 15:50:00,179.99,182.42,179.82,181.43,199350.0,158.6036,160.7449,158.4538,159.8725,199350.0
2020-04-02 15:55:00,181.42,181.67,180.49,181.28,370625.0,159.8637,160.084,159.0442,159.7404,370625.0
2020-04-03 09:30:00,179.56,181.01,178.91,180.26,193313.0,158.2247,159.5024,157.652,158.8416,193313.0
2020-04-03 09:35:00,180.03,180.61,179.41,180.61,35518.0,158.6389,159.15,158.0926,159.15,35518.0
2020-04-03 09:40:00,180.48,181.33,180.23,181.03,58117.0,159.0354,159.7844,158.8151,159.5201,58117.0
2020-04-03 09:45:00,180.98,181.35,180.42,180.7,42562.0,159.476,159.802,158.9825,159.2293,42562.0
2020-04-03 09:50:00,180.69,180.95,180.04,180.64,51277.0,159.2205,159.4496,158.6477,159.1764,51277.0
2020-04-03 09:55:00,180.64,180.83,179.6,179.6,36795.0,159.1764,159.3438,158.26,158.26,36795.0
2020-04-03 10:00:00,179.79,180.02,178.76,178.76,38577.0,158.4274,158.6301,157.5198,157.5198,38577.0
2020-04-03 10:05:00,178.77,179.6,178.35,179.21,59825.0,157.5286,158.26,157.1585,157.9163,59825.0
2020-04-03 10:10:00,179.25,179.3,178.35,178.35,47113.0,157.9516,157.9956,157.1585,157.1585,47113.0
2020-04-03 10:15:00,178.28,178.48,177.32,177.56,51996.0,157.0968,157.2731,156.2509,156.4624,51996.0
2020-04-03 10:20:00,177.42,177.95,176.9,177.79,67213.0,156.339,156.806,155.8808,156.665,67213.0
2020-04-03 10:25:00,177.73,177.85,176.47,177.09,39704.0,156.6122,156.7179,155.5019,156.0482,39704.0
2020-04-03 10:30:00,177.16,177.73,176.97,177.1,73909.0,156.1099,156.6122,155.9425,156.057,73909.0
2020-04-03 10:35:00,177.19,178.0,176.61,176.82,50183.0,156.1363,156.8501,155.6252,155.8103,50183.0
2020-04-03 10:40:00,176.93,177.25,176.77,177.03,61369.0,155.9072,156.1892,155.7662,155.9953,61369.0
2020-04-03 10:45:00,176.94,177.29,176.63,176.96,64559.0,155.916,156.2245,155.6429,155.9337,64559.0
2020-04-03 10:50:00,176.96,177.4,176.26,176.43,70787.0,155.9337,156.3214,155.3168,155.4666,70787.0
2020-04-03 10:55:00,176.38,176.7,176.08,176.22,41757.0,155.4226,155.7046,155.1582,155.2816,41757.0
2020-04-03 11:00:00,176.3,176.9,176.22,176.22,45963.0,155.3521,155.8808,155.2816,155.2816,45963.0
2020-04-03 11:05:00,176.3,176.32,175.58,175.96,57479.0,155.3521,155.3697,154.7176,155.0525,57479.0
2020-04-03 11:10:00,175.81,175.81,174.94,175.13,83519.0,154.9203,154.9203,154.1537,154.3211,83519.0
2020-04-03 11:15:00,175.08,176.37,175.0,175.89,50144.0,154.277,155.4138,154.2065,154.9908,50144.0
2020-04-03 11:20:00,176.02,176.76,175.68,175.68,80205.0,155.1054,155.7574,154.8058,154.8058,80205.0
2020-04-03 11:25:00,175.72,176.04,175.44,175.83,42534.0,154.841,155.123,154.5943,154.9379,42534.0
2020-04-03 11:30:00,175.81,176.77,175.72,176.64,59259.0,154.9203,155.7662,154.841,155.6517,59259.0
2020-04-03 11:35:00,176.74,176.78,176.0,176.53,30572.0,155.7398,155.775,155.0877,155.5548,30572.0
2020-04-03 11:40:00,176.41,176.79,176.15,176.36,88900.0,155.449,155.7839,155.2199,155.405,88900.0
2020-04-03 11:45:00,176.4,176.61,176.1,176.55,54465.0,155.4402,155.6252,155.1758,155.5724,54465.0
2020-04-03 11:50:00,176.57,177.04,176.34,176.91,40350.0,155.59,156.0042,155.3873,155.8896,40350.0
2020-04-03 11:55:00,176.87,177.48,176.87,177.31,28672.0,155.8544,156.3919,155.8544,156.2421,28672.0
2020-04-03 12:00:00,177.2,177.61,177.02,177.49,44923.0,156.1451,156.5064,155.9865,156.4007,44923.0
2020-04-03 12:05:00,177.45,177.51,176.78,177.16,42527.0,156.3654,156.4183,155.775,156.1099,42527.0
2020-04-03 12:10:00,177.05,177.27,176.56,176.77,47703.0,156.013,156.2068,155.5812,155.7662,47703.0
2020-04-03 12:15:00,176.66,176.94,176.35,176.78,64053.0,155.6693,155.916,155.3961,155.775,64053.0
2020-04-03 12:20:00,176.73,177.42,176.6,177.34,60215.0,155.731,156.339,155.6164,156.2685,60215.0
2020-04-03 12:25:00,177.36,177.76,177.22,177.34,64386.0,156.2861,156.6386,156.1628,156.2685,64386.0
2020-04-03 12:30:00,177.28,177.73,176.96,177.51,61890.0,156.2156,156.6122,155.9337,156.4183,61890.0
2020-04-03 12:35:00,177.53,178.1,177.47,178.0,70576.0,156.4359,156.9382,156.3831,156.8501,70576.0
2020-04-03 12:40:00,177.9,178.5,177.8,178.44,45836.0,156.762,157.2907,156.6739,157.2378,45836.0
2020-04-03 12:45:00,178.43,178.54,177.59,177.71,30814.0,157.229,157.3259,156.4888,156.5945,30814.0
2020-04-03 12:50:00,177.74,178.36,177.69,177.87,28461.0,156.621,157.1673,156.5769,156.7355,28461.0
2020-04-03 12:55:00,177.75,178.13,177.64,177.93,25371.0,156.6298,156.9646,156.5329,156.7884,25371.0
2020-04-03 13:00:00,178.0,178.4,177.87,178.27,68324.0,156.8501,157.2026,156.7355,157.088,68324.0
2020-04-03 13:05:00,178.19,178.56,178.16,178.37,19453.0,157.0175,157.3435,156.9911,157.1761,19453.0
2020-04-03 13:10:00,178.36,178.44,178.0,178.11,52448.0,157.1673,157.2378,156.8501,156.947,52448.0
2020-04-03 13:15:00,178.16,178.49,177.78,178.26,34920.0,156.9911,157.2819,156.6562,157.0792,34920.0
2020-04-03 13:20:00,178.35,178.51,177.81,177.92,50563.0,157.1585,157.2995,156.6827,156.7796,50563.0
2020-04-03 13:25:00,177.92,177.97,177.36,177.61,37126.0,156.7796,156.8237,156.2861,156.5064,37126.0
2020-04-03 13:30:00,177.54,177.77,177.47,177.64,50257.0,156.4447,156.6474,156.3831,156.5329,50257.0
2020-04-03 13:35:00,177.7,177.77,177.39,177.45,28436.0,156.5857,156.6474,156.3126,156.3654,28436.0
2020-04-03 13:40:00,177.42,177.75,177.27,177.62,30126.0,156.339,156.6298,156.2068,156.5152,30126.0
2020-04-03 13:45:00,177.73,178.25,177.71,177.87,24275.0,156.6122,157.0704,156.5945,156.7355,24275.0
2020-04-03 13:50:00,177.83,178.03,177.49,177.57,20369.0,156.7003,156.8765,156.4007,156.4712,20369.0
2020-04-03 13:55:00,177.57,178.22,177.4,178.21,34198.0,156.4712,157.0439,156.3214,157.0351,34198.0
2020-04-03 14:00:00,178.24,178.65,177.8,178.14,35942.0,157.0616,157.4229,156.6739,156.9735,35942.0
2020-04-03 14:05:00,178.13,178.48,177.92,178.08,97727.0,156.9646,157.2731,156.7796,156.9206,97727.0
2020-04-03 14:10:00,178.03,178.1,177.28,177.5,40095.0,156.8765,156.9382,156.2156,156.4095,40095.0
2020-04-03 14:15:00,177.47,177.73,177.45,177.59,40820.0,156.3831,156.6122,156.3654,156.4888,40820.0
2020-04-03 14:20:00,177.57,178.29,177.57,178.17,30964.0,156.4712,157.1056,156.4712,156.9999,30964.0
2020-04-03 14:25:00,178.17,178.6,178.05,178.44,38818.0,156.9999,157.3788,156.8941,157.2378,38818.0
2020-04-03 14:30:00,178.41,178.57,178.19,178.57,35290.0,157.2114,157.3524,157.0175,157.3524,35290.0
2020-04-03 14:35:00,178.46,178.6,178.2,178.5,33136.0,157.2554,157.3788,157.0263,157.2907,33136.0
2020-04-03 14:40:00,178.5,178.94,178.04,178.11,51920.0,157.2907,157.6784,156.8853,156.947,51920.0
2020-04-03 14:45:00,178.19,178.49,178.03,178.35,32386.0,157.0175,157.2819,156.8765,157.1585,32386.0
2020-04-03 14:50:00,178.33,179.86,178.3,179.39,74846.0,157.1409,158.4891,157.1144,158.0749,74846.0
2020-04-03 14:55:00,179.43,179.8,179.02,179.12,58429.0,158.1102,158.4362,157.7489,157.837,58429.0
2020-04-03 15:00:00,179.12,179.96,179.12,179.7,85235.0,157.837,158.5772,157.837,158.3481,85235.0
2020-04-03 15:05:00,179.66,180.07,179.58,179.91,71976.0,158.3128,158.6741,158.2424,158.5331,71976.0
2020-04-03 15:10:00,179.89,180.01,179.59,179.97,83814.0,158.5155,158.6213,158.2512,158.586,83814.0
2020-04-03 15:15:00,179.95,180.29,179.7,179.71,83271.0,158.5684,158.868,158.3481,158.3569,83271.0
2020-04-03 15:20:00,179.7,179.78,178.72,178.85,54439.0,158.3481,158.4186,157.4845,157.5991,54439.0
2020-04-03 15:25:00,178.86,179.6,178.83,179.31,65931.0,157.6079,158.26,157.5815,158.0044,65931.0
2020-04-03 15:30:00,179.31,179.84,178.45,178.89,68708.0,158.0044,158.4715,157.2466,157.6343,68708.0
2020-04-03 15:35:00,178.89,179.39,178.52,178.62,79122.0,157.6343,158.0749,157.3083,157.3964,79122.0
2020-04-03 15:40:00,178.62,178.74,178.36,178.53,77804.0,157.3964,157.5022,157.1673,157.3171,77804.0
2020-04-03 15:45:00,178.53,179.36,177.86,178.79,139408.0,157.3171,158.0485,156.7267,157.5462,139408.0
2020-04-03 15:50:00,178.89,180.32,178.89,179.7,178637.0,157.6343,158.8944,157.6343,158.3481,178637.0
2020-04-03 15:55:00,179.7,179.74,177.62,178.73,315304.0,158.3481,158.3833,156.5152,157.4933,315304.0
2020-04-06 09:30:00,188.0,188.55,185.12,186.5,264576.0,165.6619,166.1465,163.1241,164.3401,264576.0
2020-04-06 09:35:00,186.26,186.76,185.39,185.87,106135.0,164.1286,164.5692,163.362,163.785,106135.0
2020-04-06 09:40:00,185.86,186.85,185.84,186.8,114204.0,163.7762,164.6485,163.7585,164.6045,114204.0
2020-04-06 09:45:00,186.8,187.84,186.01,186.58,72206.0,164.6045,165.5209,163.9083,164.4106,72206.0
2020-04-06 09:50:00,186.64,187.97,186.51,187.63,78861.0,164.4635,165.6355,164.3489,165.3359,78861.0
2020-04-06 09:55:00,187.53,188.15,186.92,187.88,65830.0,165.2477,165.7941,164.7102,165.5561,65830.0
2020-04-06 10:00:00,187.78,188.54,187.51,188.43,58598.0,165.468,166.1377,165.2301,166.0408,58598.0
2020-04-06 10:05:00,188.4,188.96,188.14,188.91,63542.0,166.0144,166.5078,165.7853,166.4638,63542.0
2020-04-06 10:10:00,188.85,189.33,188.39,188.92,73079.0,166.4109,166.8339,166.0056,166.4726,73079.0
2020-04-06 10:15:00,188.92,189.95,188.92,189.64,82316.0,166.4726,167.3802,166.4726,167.107,82316.0
2020-04-06 10:20:00,189.66,189.95,189.27,189.52,48443.0,167.1247,167.3802,166.781,167.0013,48443.0
2020-04-06 10:25:00,189.56,189.63,188.31,188.41,44361.0,167.0365,167.0982,165.9351,166.0232,44361.0
2020-04-06 10:30:00,188.39,188.5,187.31,187.96,61178.0,166.0056,166.1025,165.0539,165.6266,61178.0
2020-04-06 10:35:00,187.94,188.49,187.26,187.93,53665.0,165.609,166.0937,165.0098,165.6002,53665.0
2020-04-06 10:40:00,187.99,188.0,186.77,186.81,50617.0,165.6531,165.6619,164.578,164.6133,50617.0
2020-04-06 10:45:00,186.75,187.05,185.8,186.15,63690.0,164.5604,164.8248,163.7233,164.0317,63690.0
2020-04-06 10:50:00,186.29,187.18,186.18,187.06,59941.0,164.1551,164.9393,164.0581,164.8336,59941.0
2020-04-06 10:55:00,187.06,187.53,186.91,187.3,45499.0,164.8336,165.2477,164.7014,165.0451,45499.0
2020-04-06 11:00:00,187.28,188.07,187.11,187.73,52209.0,165.0274,165.7236,164.8776,165.424,52209.0
2020-04-06 11:05:00,187.7,188.16,187.6,187.93,44133.0,165.3975,165.8029,165.3094,165.6002,44133.0
2020-04-06 11:10:00,187.93,188.16,187.62,188.16,36412.0,165.6002,165.8029,165.327,165.8029,36412.0
2020-04-06 11:15:00,188.15,188.21,187.77,187.77,44384.0,165.7941,165.8469,165.4592,165.4592,44384.0
2020-04-06 11:20:00,187.76,188.1,187.65,187.75,34680.0,165.4504,165.75,165.3535,165.4416,34680.0
2020-04-06 11:25:00,187.75,188.4,187.7,188.32,43625.0,165.4416,166.0144,165.3975,165.9439,43625.0
2020-04-06 11:30:00,188.31,188.38,187.77,187.77,41082.0,165.9351,165.9967,165.4592,165.4592,41082.0
2020-04-06 11:35:00,187.78,187.8,186.78,187.11,42767.0,165.468,165.4857,164.5869,164.8776,42767.0
2020-04-06 11:40:00,187.21,187.76,187.11,187.52,33704.0,164.9658,165.4504,164.8776,165.2389,33704.0
2020-04-06 11:45:00,187.5,188.2,187.31,187.77,29084.0,165.2213,165.8381,165.0539,165.4592,29084.0
2020-04-06 11:50:00,187.8,188.75,187.5,188.72,34383.0,165.4857,166.3228,165.2213,166.2963,34383.0
2020-04-06 11:55:00,188.67,188.95,188.28,188.43,29875.0,166.2523,166.499,165.9086,166.0408,29875.0
2020-04-06 12:00:00,188.45,188.46,187.5,188.1,27411.0,166.0584,166.0672,165.2213,165.75,27411.0
2020-04-06 12:05:00,188.09,188.12,187.61,187.93,20270.0,165.7412,165.7676,165.3182,165.6002,20270.0
2020-04-06 12:10:00,187.85,188.08,187.54,188.02,28532.0,165.5297,165.7324,165.2565,165.6795,28532.0
2020-04-06 12:15:00,188.04,188.27,187.63,187.92,29141.0,165.6971,165.8998,165.3359,165.5914,29141.0
2020-04-06 12:20:00,187.91,188.76,187.91,188.76,62481.0,165.5826,166.3316,165.5826,166.3316,62481.0
2020-04-06 12:25:00,188.72,188.99,188.51,188.97,63189.0,166.2963,166.5343,166.1113,166.5166,63189.0
2020-04-06 12:30:00,188.94,189.41,188.7,189.12,46100.0,166.4902,166.9044,166.2787,166.6488,46100.0
2020-04-06 12:35:00,189.21,189.94,189.15,189.67,61042.0,166.7281,167.3714,166.6752,167.1335,61042.0
2020-04-06 12:40:00,189.7,189.89,189.15,189.42,24331.0,167.1599,167.3273,166.6752,166.9132,24331.0
2020-04-06 12:45:00,189.36,189.36,188.94,188.95,24126.0,166.8603,166.8603,166.4902,166.499,24126.0
2020-04-06 12:50:00,188.92,189.39,188.64,189.39,22995.0,166.4726,166.8867,166.2258,166.8867,22995.0
2020-04-06 12:55:00,189.36,189.5,189.13,189.44,40769.0,166.8603,166.9837,166.6576,166.9308,40769.0
2020-04-06 13:00:00,189.49,189.76,189.27,189.33,37801.0,166.9748,167.2128,166.781,166.8339,37801.0
2020-04-06 13:05:00,189.44,189.44,189.11,189.15,28550.0,166.9308,166.9308,166.64,166.6752,28550.0
2020-04-06 13:10:00,189.21,189.56,189.15,189.33,18483.0,166.7281,167.0365,166.6752,166.8339,18483.0
2020-04-06 13:15:00,189.25,189.27,188.62,188.8,26993.0,166.7634,166.781,166.2082,166.3668,26993.0
2020-04-06 13:20:00,188.74,188.87,188.57,188.75,20638.0,166.314,166.4285,166.1642,166.3228,20638.0
2020-04-06 13:25:00,188.77,188.77,188.45,188.68,16825.0,166.3404,166.3404,166.0584,166.2611,16825.0
2020-04-06 13:30:00,188.72,188.92,188.14,188.48,22865.0,166.2963,166.4726,165.7853,166.0849,22865.0
2020-04-06 13:35:00,188.48,188.9,188.47,188.76,24350.0,166.0849,166.455,166.076,166.3316,24350.0
2020-04-06 13:40:00,188.8,189.33,188.76,189.28,31865.0,166.3668,166.8339,166.3316,166.7898,31865.0
2020-04-06 13:45:00,189.31,189.97,189.03,189.83,43338.0,166.8162,167.3978,166.5695,167.2745,43338.0
2020-04-06 13:50:00,189.82,189.94,189.64,189.7,35020.0,167.2656,167.3714,167.107,167.1599,35020.0
2020-04-06 13:55:00,189.68,189.86,189.53,189.7,27941.0,167.1423,167.3009,167.0101,167.1599,27941.0
2020-04-06 14:00:00,189.72,189.72,189.36,189.5,43112.0,167.1775,167.1775,166.8603,166.9837,43112.0
2020-04-06 14:05:00,189.53,189.57,188.86,188.86,28165.0,167.0101,167.0453,166.4197,166.4197,28165.0
2020-04-06 14:10:00,188.9,189.3,188.74,188.98,29028.0,166.455,166.8074,166.314,166.5254,29028.0
2020-04-06 14:15:00,189.02,189.25,188.91,189.0,30552.0,166.5607,166.7634,166.4638,166.5431,30552.0
2020-04-06 14:20:00,188.95,189.25,188.84,189.25,17602.0,166.499,166.7634,166.4021,166.7634,17602.0
2020-04-06 14:25:00,189.24,189.34,189.04,189.16,30821.0,166.7546,166.8427,166.5783,166.6841,30821.0
2020-04-06 14:30:00,189.14,189.55,188.88,189.14,37245.0,166.6664,167.0277,166.4373,166.6664,37245.0
2020-04-06 14:35:00,189.14,189.41,189.02,189.19,16501.0,166.6664,166.9044,166.5607,166.7105,16501.0
2020-04-06 14:40:00,189.16,189.3,188.96,189.27,24778.0,166.6841,166.8074,166.5078,166.781,24778.0
2020-04-06 14:45:00,189.25,189.58,189.08,189.24,30506.0,166.7634,167.0542,166.6136,166.7546,30506.0
2020-04-06 14:50:00,189.24,189.47,189.08,189.13,28147.0,166.7546,166.9572,166.6136,166.6576,28147.0
2020-04-06 14:55:00,189.12,189.5,189.02,189.37,27079.0,166.6488,166.9837,166.5607,166.8691,27079.0
2020-04-06 15:00:00,189.3,189.43,188.74,189.38,30171.0,166.8074,166.922,166.314,166.8779,30171.0
2020-04-06 15:05:00,189.34,189.87,189.33,189.66,44452.0,166.8427,167.3097,166.8339,167.1247,44452.0
2020-04-06 15:10:00,189.61,189.72,189.08,189.36,31700.0,167.0806,167.1775,166.6136,166.8603,31700.0
2020-04-06 15:15:00,189.38,189.56,188.5,188.58,56699.0,166.8779,167.0365,166.1025,166.173,56699.0
2020-04-06 15:20:00,188.53,189.42,188.27,189.35,79475.0,166.1289,166.9132,165.8998,166.8515,79475.0
2020-04-06 15:25:00,189.4,189.85,189.29,189.39,100788.0,166.8955,167.2921,166.7986,166.8867,100788.0
2020-04-06 15:30:00,189.39,189.48,188.68,188.96,75005.0,166.8867,166.966,166.2611,166.5078,75005.0
2020-04-06 15:35:00,189.01,189.59,188.89,189.38,46447.0,166.5519,167.063,166.4461,166.8779,46447.0
2020-04-06 15:40:00,189.28,189.65,189.25,189.6,59686.0,166.7898,167.1158,166.7634,167.0718,59686.0
2020-04-06 15:45:00,189.63,189.71,189.26,189.66,79588.0,167.0982,167.1687,166.7722,167.1247,79588.0
2020-04-06 15:50:00,189.82,191.7,189.7,191.57,300723.0,167.2656,168.9223,167.1599,168.8077,300723.0
2020-04-06 15:55:00,191.59,192.41,190.89,191.22,544724.0,168.8253,169.5479,168.2085,168.4993,544724.0
2020-04-07 09:30:00,202.92,204.11,200.0,201.34,452333.0,178.8091,179.8577,176.2361,177.4168,452333.0
2020-04-07 09:35:00,201.34,201.64,198.56,198.71,157967.0,177.4168,177.6812,174.9672,175.0993,157967.0
2020-04-07 09:40:00,198.65,199.65,198.51,198.94,92424.0,175.0465,175.9276,174.9231,175.302,92424.0
2020-04-07 09:45:00,198.91,199.84,198.91,199.57,64128.0,175.2756,176.0951,175.2756,175.8571,64128.0
2020-04-07 09:50:00,199.53,201.24,199.26,200.13,94474.0,175.8219,177.3287,175.584,176.3506,94474.0
2020-04-07 09:55:00,200.28,201.47,200.15,201.06,51611.0,176.4828,177.5314,176.3682,177.1701,51611.0
2020-04-07 10:00:00,201.01,201.13,199.5,199.89,82852.0,177.126,177.2318,175.7955,176.1391,82852.0
2020-04-07 10:05:00,199.91,200.2,198.77,198.89,104557.0,176.1567,176.4123,175.1522,175.2579,104557.0
2020-04-07 10:10:00,198.89,199.54,197.39,197.47,72697.0,175.2579,175.8307,173.9362,174.0067,72697.0
2020-04-07 10:15:00,197.48,198.2,196.82,197.51,92326.0,174.0155,174.6499,173.4339,174.0419,92326.0
2020-04-07 10:20:00,197.43,198.03,196.98,197.09,62145.0,173.9714,174.5001,173.5749,173.6718,62145.0
2020-04-07 10:25:00,196.95,198.63,196.85,197.48,45818.0,173.5485,175.0288,173.4603,174.0155,45818.0
2020-04-07 10:30:00,197.46,198.9,197.36,198.13,74033.0,173.9979,175.2668,173.9097,174.5882,74033.0
2020-04-07 10:35:00,198.13,198.46,197.57,197.95,51348.0,174.5882,174.879,174.0948,174.4296,51348.0
2020-04-07 10:40:00,198.06,198.06,196.61,196.73,57090.0,174.5266,174.5266,173.2489,173.3546,57090.0
2020-04-07 10:45:00,196.7,197.29,195.33,195.53,78446.0,173.3282,173.8481,172.1209,172.2972,78446.0
2020-04-07 10:50:00,195.53,196.18,194.84,195.22,81877.0,172.2972,172.8699,171.6892,172.024,81877.0
2020-04-07 10:55:00,195.1,195.64,194.83,195.26,68789.0,171.9183,172.3941,171.6804,172.0593,68789.0
2020-04-07 11:00:00,195.24,196.41,194.92,196.4,38866.0,172.0416,173.0726,171.7597,173.0638,38866.0
2020-04-07 11:05:00,196.45,198.12,196.3,197.88,47462.0,173.1079,174.5794,172.9757,174.368,47462.0
2020-04-07 11:10:00,197.88,198.18,197.64,197.74,45106.0,174.368,174.6323,174.1565,174.2446,45106.0
2020-04-07 11:15:00,197.78,198.34,197.32,197.32,32380.0,174.2798,174.7733,173.8745,173.8745,32380.0
2020-04-07 11:20:00,197.41,197.5,195.95,197.17,28403.0,173.9538,174.0331,172.6673,173.7423,28403.0
2020-04-07 11:25:00,197.09,197.87,196.27,197.86,30868.0,173.6718,174.3591,172.9493,174.3503,30868.0
2020-04-07 11:30:00,197.78,198.33,197.52,197.96,27429.0,174.2798,174.7645,174.0507,174.4384,27429.0
2020-04-07 11:35:00,198.06,199.56,197.95,199.5,47582.0,174.5266,175.8483,174.4296,175.7955,47582.0
2020-04-07 11:40:00,199.61,200.1,199.45,199.64,66519.0,175.8924,176.3242,175.7514,175.9188,66519.0
2020-04-07 11:45:00,199.45,199.97,199.01,199.35,57750.0,175.7514,176.2096,175.3637,175.6633,57750.0
2020-04-07 11:50:00,199.3,199.36,198.42,198.88,50717.0,175.6192,175.6721,174.8438,175.2491,50717.0
2020-04-07 11:55:00,198.79,199.17,198.42,199.17,70741.0,175.1698,175.5047,174.8438,175.5047,70741.0
2020-04-07 12:00:00,199.1,199.39,198.61,199.32,39892.0,175.443,175.6985,175.0112,175.6369,39892.0
2020-04-07 12:05:00,199.31,200.67,199.3,200.66,46812.0,175.628,176.8264,175.6192,176.8176,46812.0
2020-04-07 12:10:00,200.58,200.71,200.0,200.15,39880.0,176.7471,176.8617,176.2361,176.3682,39880.0
2020-04-07 12:15:00,200.21,200.99,200.21,200.84,38577.0,176.4211,177.1084,176.4211,176.9762,38577.0
2020-04-07 12:20:00,200.8,200.98,200.07,200.21,38717.0,176.941,177.0996,176.2977,176.4211,38717.0
2020-04-07 12:25:00,200.24,200.75,199.96,200.75,28278.0,176.4475,176.8969,176.2008,176.8969,28278.0
2020-04-07 12:30:00,200.7,200.74,199.55,199.71,21251.0,176.8529,176.8881,175.8395,175.9805,21251.0
2020-04-07 12:35:00,199.75,200.19,199.35,199.57,14009.0,176.0158,176.4035,175.6633,175.8571,14009.0
2020-04-07 12:40:00,199.65,200.12,199.1,199.98,26358.0,175.9276,176.3418,175.443,176.2184,26358.0
2020-04-07 12:45:00,199.77,200.45,199.77,200.25,40647.0,176.0334,176.6326,176.0334,176.4563,40647.0
2020-04-07 12:50:00,200.23,200.29,199.68,200.2,31519.0,176.4387,176.4916,175.9541,176.4123,31519.0
2020-04-07 12:55:00,200.25,200.73,199.84,199.89,44108.0,176.4563,176.8793,176.0951,176.1391,44108.0
2020-04-07 13:00:00,199.9,200.65,199.9,200.35,21607.0,176.1479,176.8088,176.1479,176.5445,21607.0
2020-04-07 13:05:00,200.36,200.6,199.74,199.98,19473.0,176.5533,176.7648,176.0069,176.2184,19473.0
2020-04-07 13:10:00,199.99,200.0,199.23,199.76,23773.0,176.2272,176.2361,175.5575,176.0246,23773.0
2020-04-07 13:15:00,199.91,199.91,198.94,198.99,16547.0,176.1567,176.1567,175.302,175.3461,16547.0
2020-04-07 13:20:00,199.03,199.25,198.46,198.71,28955.0,175.3813,175.5752,174.879,175.0993,28955.0
2020-04-07 13:25:00,198.66,198.67,197.83,198.28,32498.0,175.0553,175.0641,174.3239,174.7204,32498.0
2020-04-07 13:30:00,198.23,198.24,197.58,197.77,22418.0,174.6764,174.6852,174.1036,174.271,22418.0
2020-04-07 13:35:00,197.84,197.96,197.6,197.71,14206.0,174.3327,174.4384,174.1212,174.2182,14206.0
2020-04-07 13:40:00,197.7,198.29,197.37,197.74,28583.0,174.2093,174.7292,173.9186,174.2446,28583.0
2020-04-07 13:45:00,197.64,198.42,197.6,197.99,21172.0,174.1565,174.8438,174.1212,174.4649,21172.0
2020-04-07 13:50:00,198.04,198.04,196.84,197.25,34368.0,174.5089,174.5089,173.4515,173.8128,34368.0
2020-04-07 13:55:00,197.28,197.32,196.61,196.84,27298.0,173.8392,173.8745,173.2489,173.4515,27298.0
2020-04-07 14:00:00,196.82,196.92,196.17,196.82,22131.0,173.4339,173.522,172.8611,173.4339,22131.0
2020-04-07 14:05:00,196.75,196.76,195.66,196.02,38108.0,173.3722,173.381,172.4117,172.729,38108.0
2020-04-07 14:10:00,196.05,196.67,196.03,196.45,19497.0,172.7554,173.3017,172.7378,173.1079,19497.0
2020-04-07 14:15:00,196.4,196.68,195.5,195.56,16368.0,173.0638,173.3105,172.2707,172.3236,16368.0
2020-04-07 14:20:00,195.58,196.78,195.46,196.57,18519.0,172.3412,173.3987,172.2355,173.2136,18519.0
2020-04-07 14:25:00,196.63,197.46,196.49,196.53,34378.0,173.2665,173.9979,173.1431,173.1784,34378.0
2020-04-07 14:30:00,196.56,196.87,196.22,196.35,11954.0,173.2048,173.478,172.9052,173.0197,11954.0
2020-04-07 14:35:00,196.24,196.24,195.3,195.32,21986.0,172.9228,172.9228,172.0945,172.1121,21986.0
2020-04-07 14:40:00,195.4,195.66,194.6,194.82,29367.0,172.1826,172.4117,171.4777,171.6715,29367.0
2020-04-07 14:45:00,194.89,195.21,194.01,194.11,49228.0,171.7332,172.0152,170.9578,171.0459,49228.0
2020-04-07 14:50:00,194.1,194.2,193.22,193.3,42770.0,171.0371,171.1252,170.2617,170.3321,42770.0
2020-04-07 14:55:00,193.39,194.04,193.1,193.73,28785.0,170.4115,170.9842,170.1559,170.7111,28785.0
2020-04-07 15:00:00,193.61,195.16,193.54,195.11,35228.0,170.6053,171.9711,170.5436,171.9271,35228.0
2020-04-07 15:05:00,195.02,195.45,194.39,194.96,30103.0,171.8478,172.2267,171.2926,171.7949,30103.0
2020-04-07 15:10:00,194.99,195.72,194.8,195.2,31675.0,171.8213,172.4646,171.6539,172.0064,31675.0
2020-04-07 15:15:00,195.15,195.24,193.6,193.74,35995.0,171.9623,172.0416,170.5965,170.7199,35995.0
2020-04-07 15:20:00,193.66,193.7,192.5,192.5,45555.0,170.6494,170.6846,169.6272,169.6272,45555.0
2020-04-07 15:25:00,192.63,193.27,192.18,192.38,90421.0,169.7418,170.3057,169.3452,169.5215,90421.0
2020-04-07 15:30:00,192.38,193.64,192.14,193.19,83852.0,169.5215,170.6317,169.31,170.2352,83852.0
2020-04-07 15:35:00,193.21,194.2,192.91,193.89,74883.0,170.2528,171.1252,169.9885,170.852,74883.0
2020-04-07 15:40:00,194.04,195.03,193.78,194.31,49949.0,170.9842,171.8566,170.7551,171.2221,49949.0
2020-04-07 15:45:00,194.34,196.0,194.18,196.0,58829.0,171.2486,172.7113,171.1076,172.7113,58829.0
2020-04-07 15:50:00,194.83,195.5,192.39,193.4,144168.0,171.6804,172.2707,169.5303,170.4203,144168.0
2020-04-07 15:55:00,193.38,193.53,191.85,192.24,192796.0,170.4026,170.5348,169.0544,169.3981,192796.0
2020-04-08 09:30:00,194.21,195.98,193.31,194.04,198746.0,171.134,172.6937,170.341,170.9842,198746.0
2020-04-08 09:35:00,193.95,194.79,193.55,194.04,83451.0,170.9049,171.6451,170.5524,170.9842,83451.0
2020-04-08 09:40:00,194.21,195.3,193.95,194.85,48877.0,171.134,172.0945,170.9049,171.698,48877.0
2020-04-08 09:45:00,194.93,195.07,192.67,192.75,54023.0,171.7685,171.8918,169.777,169.8475,54023.0
2020-04-08 09:50:00,192.85,193.36,192.12,192.29,63104.0,169.9356,170.385,169.2924,169.4422,63104.0
2020-04-08 09:55:00,192.27,192.98,192.09,192.25,57761.0,169.4245,170.0502,169.2659,169.4069,57761.0
2020-04-08 10:00:00,192.3,192.86,192.03,192.3,62335.0,169.451,169.9444,169.213,169.451,62335.0
2020-04-08 10:05:00,192.24,192.67,191.54,192.1,50698.0,169.3981,169.777,168.7813,169.2747,50698.0
2020-04-08 10:10:00,192.17,192.53,191.89,192.39,43105.0,169.3364,169.6536,169.0897,169.5303,43105.0
2020-04-08 10:15:00,192.31,193.16,192.19,193.06,46354.0,169.4598,170.2088,169.354,170.1207,46354.0
2020-04-08 10:20:00,193.16,193.62,192.85,193.22,38327.0,170.2088,170.6141,169.9356,170.2617,38327.0
2020-04-08 10:25:00,193.15,193.89,193.04,193.81,41246.0,170.2,170.852,170.103,170.7815,41246.0
2020-04-08 10:30:00,194.0,194.25,193.5,194.15,29333.0,170.949,171.1693,170.5084,171.0811,29333.0
2020-04-08 10:35:00,194.15,194.32,192.95,193.0,48476.0,171.0811,171.231,170.0237,170.0678,48476.0
2020-04-08 10:40:00,193.03,193.33,192.45,192.74,23408.0,170.0942,170.3586,169.5831,169.8387,23408.0
2020-04-08 10:45:00,192.74,193.76,192.56,193.69,42686.0,169.8387,170.7375,169.6801,170.6758,42686.0
2020-04-08 10:50:00,193.87,194.46,193.79,194.32,54501.0,170.8344,171.3543,170.7639,171.231,54501.0
2020-04-08 10:55:00,194.24,194.58,193.51,194.25,38372.0,171.1605,171.4601,170.5172,171.1693,38372.0
2020-04-08 11:00:00,194.22,194.6,194.0,194.0,36969.0,171.1428,171.4777,170.949,170.949,36969.0
2020-04-08 11:05:00,194.15,194.3,193.59,193.6,23505.0,171.0811,171.2133,170.5877,170.5965,23505.0
2020-04-08 11:10:00,193.78,194.71,193.67,194.58,36783.0,170.7551,171.5746,170.6582,171.4601,36783.0
2020-04-08 11:15:00,194.53,194.92,194.45,194.64,42791.0,171.416,171.7597,171.3455,171.5129,42791.0
2020-04-08 11:20:00,194.64,195.67,194.64,194.96,52610.0,171.5129,172.4205,171.5129,171.7949,52610.0
2020-04-08 11:25:00,194.83,195.92,194.83,195.44,32243.0,171.6804,172.6408,171.6804,172.2179,32243.0
2020-04-08 11:30:00,195.51,195.89,195.49,195.84,20624.0,172.2796,172.6144,172.2619,172.5703,20624.0
2020-04-08 11:35:00,195.86,196.49,195.77,196.27,33349.0,172.588,173.1431,172.5087,172.9493,33349.0
2020-04-08 11:40:00,196.27,196.44,196.03,196.29,25488.0,172.9493,173.0991,172.7378,172.9669,25488.0
2020-04-08 11:45:00,196.25,196.77,196.21,196.36,36045.0,172.9316,173.3898,172.8964,173.0286,36045.0
2020-04-08 11:50:00,196.3,196.31,195.32,195.54,40142.0,172.9757,172.9845,172.1121,172.306,40142.0
2020-04-08 11:55:00,195.56,196.08,195.19,195.19,47391.0,172.3236,172.7818,171.9976,171.9976,47391.0
2020-04-08 12:00:00,195.22,196.02,195.02,195.85,38766.0,172.024,172.729,171.8478,172.5792,38766.0
2020-04-08 12:05:00,195.77,195.79,195.17,195.34,14264.0,172.5087,172.5263,171.98,172.1298,14264.0
2020-04-08 12:10:00,195.21,195.34,194.71,195.15,23873.0,172.0152,172.1298,171.5746,171.9623,23873.0
2020-04-08 12:15:00,195.16,196.03,195.12,195.8,44158.0,171.9711,172.7378,171.9359,172.5351,44158.0
2020-04-08 12:20:00,195.84,196.69,195.69,196.12,60157.0,172.5703,173.3193,172.4382,172.8171,60157.0
2020-04-08 12:25:00,196.08,196.08,194.78,194.78,23282.0,172.7818,172.7818,171.6363,171.6363,23282.0
2020-04-08 12:30:00,194.84,195.82,194.84,195.32,54004.0,171.6892,172.5527,171.6892,172.1121,54004.0
2020-04-08 12:35:00,195.34,195.96,194.52,195.89,41291.0,172.1298,172.6761,171.4072,172.6144,41291.0
2020-04-08 12:40:00,195.82,196.34,195.44,195.59,36123.0,172.5527,173.0109,172.2179,172.35,36123.0
2020-04-08 12:45:00,195.61,195.97,195.43,195.8,32053.0,172.3677,172.6849,172.2091,172.5351,32053.0
2020-04-08 12:50:00,195.79,195.98,195.62,195.79,34858.0,172.5263,172.6937,172.3765,172.5263,34858.0
2020-04-08 12:55:00,195.74,195.74,195.22,195.39,19752.0,172.4822,172.4822,172.024,172.1738,19752.0
2020-04-08 13:00:00,195.4,195.71,195.17,195.25,36039.0,172.1826,172.4558,171.98,172.0504,36039.0
2020-04-08 13:05:00,195.21,195.67,195.13,195.34,26646.0,172.0152,172.4205,171.9447,172.1298,26646.0
2020-04-08 13:10:00,195.32,195.53,195.14,195.48,15451.0,172.1121,172.2972,171.9535,172.2531,15451.0
2020-04-08 13:15:00,195.49,195.6,195.24,195.46,20848.0,172.2619,172.3589,172.0416,172.2355,20848.0
2020-04-08 13:20:00,195.46,195.87,195.42,195.8,20806.0,172.2355,172.5968,172.2002,172.5351,20806.0
2020-04-08 13:25:00,195.77,195.95,195.27,195.33,43596.0,172.5087,172.6673,172.0681,172.1209,43596.0
2020-04-08 13:30:00,195.31,195.49,195.09,195.26,30662.0,172.1033,172.2619,171.9095,172.0593,30662.0
2020-04-08 13:35:00,195.23,195.23,194.65,194.88,33611.0,172.0328,172.0328,171.5217,171.7244,33611.0
2020-04-08 13:40:00,194.8,195.34,194.78,194.95,44170.0,171.6539,172.1298,171.6363,171.7861,44170.0
2020-04-08 13:45:00,194.98,195.62,194.73,194.74,56209.0,171.8125,172.3765,171.5922,171.601,56209.0
2020-04-08 13:50:00,194.87,195.2,194.87,195.03,9501.0,171.7156,172.0064,171.7156,171.8566,9501.0
2020-04-08 13:55:00,195.05,195.05,194.3,194.81,30470.0,171.8742,171.8742,171.2133,171.6627,30470.0
2020-04-08 14:00:00,194.76,195.23,194.45,195.0,36833.0,171.6187,172.0328,171.3455,171.8302,36833.0
2020-04-08 14:05:00,195.06,195.37,194.81,195.36,30053.0,171.883,172.1562,171.6627,172.1474,30053.0
2020-04-08 14:10:00,195.28,195.5,195.13,195.13,22641.0,172.0769,172.2707,171.9447,171.9447,22641.0
2020-04-08 14:15:00,195.18,195.9,195.18,195.81,37960.0,171.9888,172.6232,171.9888,172.5439,37960.0
2020-04-08 14:20:00,195.89,196.48,195.44,196.44,38951.0,172.6144,173.1343,172.2179,173.0991,38951.0
2020-04-08 14:25:00,196.45,196.73,196.16,196.22,51642.0,173.1079,173.3546,172.8523,172.9052,51642.0
2020-04-08 14:30:00,196.21,196.47,195.86,195.91,94975.0,172.8964,173.1255,172.588,172.632,94975.0
2020-04-08 14:35:00,195.9,196.18,195.81,196.09,41537.0,172.6232,172.8699,172.5439,172.7906,41537.0
2020-04-08 14:40:00,196.09,196.44,195.99,196.05,46410.0,172.7906,173.0991,172.7025,172.7554,46410.0
2020-04-08 14:45:00,196.09,196.34,195.9,196.08,45930.0,172.7906,173.0109,172.6232,172.7818,45930.0
2020-04-08 14:50:00,196.11,196.14,195.92,196.02,73639.0,172.8083,172.8347,172.6408,172.729,73639.0
2020-04-08 14:55:00,196.02,196.06,195.77,195.9,34222.0,172.729,172.7642,172.5087,172.6232,34222.0
2020-04-08 15:00:00,195.93,196.04,195.67,195.79,41318.0,172.6497,172.7466,172.4205,172.5263,41318.0
2020-04-08 15:05:00,195.75,195.79,195.42,195.55,44672.0,172.491,172.5263,172.2002,172.3148,44672.0
2020-04-08 15:10:00,195.5,195.64,194.67,194.73,48270.0,172.2707,172.3941,171.5394,171.5922,48270.0
2020-04-08 15:15:00,194.74,194.97,194.59,194.84,78303.0,171.601,171.8037,171.4689,171.6892,78303.0
2020-04-08 15:20:00,194.93,195.19,194.23,194.83,63217.0,171.7685,171.9976,171.1516,171.6804,63217.0
2020-04-08 15:25:00,194.77,195.38,194.77,195.13,45402.0,171.6275,172.165,171.6275,171.9447,45402.0
2020-04-08 15:30:00,195.16,196.24,194.91,195.0,73270.0,171.9711,172.9228,171.7508,171.8302,73270.0
2020-04-08 15:35:00,195.05,195.07,194.29,194.88,51558.0,171.8742,171.8918,171.2045,171.7244,51558.0
2020-04-08 15:40:00,194.84,195.09,193.93,194.96,55836.0,171.6892,171.9095,170.8873,171.7949,55836.0
2020-04-08 15:45:00,194.92,194.96,194.47,194.6,66639.0,171.7597,171.7949,171.3631,171.4777,66639.0
2020-04-08 15:50:00,194.66,195.78,194.66,195.08,150623.0,171.5306,172.5175,171.5306,171.9006,150623.0
2020-04-08 15:55:00,195.21,195.22,194.25,194.71,271898.0,172.0152,172.024,171.1693,171.5746,271898.0
2020-04-09 09:30:00,199.8,199.86,196.5,197.47,186080.0,176.0598,176.1127,173.1519,174.0067,186080.0
2020-04-09 09:35:00,197.34,199.9,197.26,199.82,76467.0,173.8921,176.1479,173.8216,176.0774,76467.0
2020-04-09 09:40:00,199.84,201.43,199.64,201.29,86296.0,176.0951,177.4961,175.9188,177.3728,86296.0
2020-04-09 09:45:00,201.18,201.7,200.78,201.18,87944.0,177.2758,177.7341,176.9234,177.2758,87944.0
2020-04-09 09:50:00,201.18,202.48,201.08,202.24,70875.0,177.2758,178.4214,177.1877,178.2099,70875.0
2020-04-09 09:55:00,202.31,203.75,202.03,203.62,78952.0,178.2716,179.5405,178.0249,179.4259,78952.0
2020-04-09 10:00:00,203.53,203.75,202.39,203.38,86799.0,179.3466,179.5405,178.3421,179.2144,86799.0
2020-04-09 10:05:00,203.39,203.8,203.18,203.43,129218.0,179.2233,179.5845,179.0382,179.2585,129218.0
2020-04-09 10:10:00,203.45,204.33,203.33,204.02,84877.0,179.2761,180.0516,179.1704,179.7784,84877.0
2020-04-09 10:15:00,204.23,204.27,203.09,203.19,73436.0,179.9634,179.9987,178.9589,179.047,73436.0
2020-04-09 10:20:00,203.13,203.44,201.82,202.79,94879.0,178.9941,179.2673,177.8398,178.6945,94879.0
2020-04-09 10:25:00,202.72,204.62,202.71,204.21,92324.0,178.6329,180.3071,178.6241,179.9458,92324.0
2020-04-09 10:30:00,204.37,204.37,202.53,203.56,76827.0,180.0868,180.0868,178.4654,179.3731,76827.0
2020-04-09 10:35:00,203.56,204.97,203.31,204.64,99780.0,179.3731,180.6155,179.1528,180.3247,99780.0
2020-04-09 10:40:00,204.67,204.7,203.38,203.83,59169.0,180.3512,180.3776,179.2144,179.611,59169.0
2020-04-09 10:45:00,203.87,204.01,203.12,203.27,68258.0,179.6462,179.7696,178.9853,179.1175,68258.0
2020-04-09 10:50:00,203.26,203.49,202.15,202.18,58073.0,179.1087,179.3114,178.1306,178.157,58073.0
2020-04-09 10:55:00,202.15,203.34,202.13,203.25,36564.0,178.1306,179.1792,178.113,179.0999,36564.0
2020-04-09 11:00:00,202.95,203.16,201.7,202.01,69283.0,178.8355,179.0206,177.7341,178.0072,69283.0
2020-04-09 11:05:00,202.01,202.84,201.65,202.48,36376.0,178.0072,178.7386,177.69,178.4214,36376.0
2020-04-09 11:10:00,202.55,202.82,201.8,202.31,37639.0,178.4831,178.721,177.8222,178.2716,37639.0
2020-04-09 11:15:00,202.31,202.38,201.35,201.79,45001.0,178.2716,178.3333,177.4256,177.8134,45001.0
2020-04-09 11:20:00,201.82,202.49,201.8,202.36,33003.0,177.8398,178.4302,177.8222,178.3156,33003.0
2020-04-09 11:25:00,202.41,203.06,201.83,202.97,39034.0,178.3597,178.9325,177.8486,178.8532,39034.0
2020-04-09 11:30:00,202.95,203.37,202.25,202.67,26877.0,178.8355,179.2056,178.2187,178.5888,26877.0
2020-04-09 11:35:00,202.7,203.11,202.26,202.78,48513.0,178.6152,178.9765,178.2275,178.6857,48513.0
2020-04-09 11:40:00,202.79,203.45,202.53,203.37,35075.0,178.6945,179.2761,178.4654,179.2056,35075.0
2020-04-09 11:45:00,203.44,203.8,203.12,203.35,47502.0,179.2673,179.5845,178.9853,179.188,47502.0
2020-04-09 11:50:00,203.32,203.53,202.66,203.26,43900.0,179.1616,179.3466,178.58,179.1087,43900.0
2020-04-09 11:55:00,203.13,203.43,202.77,203.28,30274.0,178.9941,179.2585,178.6769,179.1263,30274.0
2020-04-09 12:00:00,203.23,203.61,202.98,203.61,27405.0,179.0823,179.4171,178.862,179.4171,27405.0
2020-04-09 12:05:00,203.56,204.56,203.4,204.4,72864.0,179.3731,180.2542,179.2321,180.1132,72864.0
2020-04-09 12:10:00,204.4,204.54,204.1,204.41,45656.0,180.1132,180.2366,179.8489,180.1221,45656.0
2020-04-09 12:15:00,204.39,204.71,204.23,204.6,30324.0,180.1044,180.3864,179.9634,180.2895,30324.0
2020-04-09 12:20:00,204.63,204.86,204.42,204.49,54573.0,180.3159,180.5186,180.1309,180.1926,54573.0
2020-04-09 12:25:00,204.53,204.54,203.91,204.03,42292.0,180.2278,180.2366,179.6815,179.7872,42292.0
2020-04-09 12:30:00,204.09,204.45,203.78,203.95,32922.0,179.8401,180.1573,179.5669,179.7167,32922.0
2020-04-09 12:35:00,204.01,204.41,203.9,204.34,107700.0,179.7696,180.1221,179.6727,180.0604,107700.0
2020-04-09 12:40:00,204.36,204.6,204.19,204.32,28271.0,180.078,180.2895,179.9282,180.0428,28271.0
2020-04-09 12:45:00,204.31,204.72,204.15,204.39,29600.0,180.0339,180.3952,179.893,180.1044,29600.0
2020-04-09 12:50:00,204.38,204.78,204.22,204.58,34689.0,180.0956,180.4481,179.9546,180.2719,34689.0
2020-04-09 12:55:00,204.59,205.99,204.47,205.42,84772.0,180.2807,181.5143,180.1749,181.0121,84772.0
2020-04-09 13:00:00,205.55,205.7,205.12,205.14,61498.0,181.1266,181.2588,180.7477,180.7653,61498.0
2020-04-09 13:05:00,205.13,205.31,204.79,205.29,73720.0,180.7565,180.9151,180.4569,180.8975,73720.0
2020-04-09 13:10:00,205.36,205.44,204.55,204.8,28858.0,180.9592,181.0297,180.2454,180.4657,28858.0
2020-04-09 13:15:00,204.85,205.0,204.26,205.0,21929.0,180.5098,180.642,179.9899,180.642,21929.0
2020-04-09 13:20:00,204.99,205.11,204.48,204.59,35125.0,180.6331,180.7389,180.1837,180.2807,35125.0
2020-04-09 13:25:00,204.39,204.73,204.17,204.35,22797.0,180.1044,180.404,179.9106,180.0692,22797.0
2020-04-09 13:30:00,204.34,204.64,204.0,204.03,53965.0,180.0604,180.3247,179.7608,179.7872,53965.0
2020-04-09 13:35:00,204.01,204.12,203.33,203.37,46954.0,179.7696,179.8665,179.1704,179.2056,46954.0
2020-04-09 13:40:00,203.36,204.13,203.36,203.83,13716.0,179.1968,179.8753,179.1968,179.611,13716.0
2020-04-09 13:45:00,203.83,203.83,203.02,203.02,22428.0,179.611,179.611,178.8972,178.8972,22428.0
2020-04-09 13:50:00,203.09,204.0,202.88,203.69,41802.0,178.9589,179.7608,178.7739,179.4876,41802.0
2020-04-09 13:55:00,203.64,204.09,203.37,203.69,33111.0,179.4436,179.8401,179.2056,179.4876,33111.0
2020-04-09 14:00:00,203.66,203.84,202.76,202.76,38348.0,179.4612,179.6198,178.6681,178.6681,38348.0
2020-04-09 14:05:00,202.75,203.12,202.39,202.69,49861.0,178.6593,178.9853,178.3421,178.6064,49861.0
2020-04-09 14:10:00,202.69,203.11,202.2,202.24,37563.0,178.6064,178.9765,178.1747,178.2099,37563.0
2020-04-09 14:15:00,202.23,203.0,202.13,202.96,73036.0,178.2011,178.8796,178.113,178.8443,73036.0
2020-04-09 14:20:00,203.02,203.73,202.9,203.53,129167.0,178.8972,179.5229,178.7915,179.3466,129167.0
2020-04-09 14:25:00,203.53,203.67,202.66,202.81,62718.0,179.3466,179.47,178.58,178.7122,62718.0
2020-04-09 14:30:00,202.82,203.67,202.76,202.82,40517.0,178.721,179.47,178.6681,178.721,40517.0
2020-04-09 14:35:00,202.82,203.7,202.73,203.26,40463.0,178.721,179.4964,178.6417,179.1087,40463.0
2020-04-09 14:40:00,203.31,203.46,202.73,203.17,37879.0,179.1528,179.2849,178.6417,179.0294,37879.0
2020-04-09 14:45:00,203.14,203.28,202.31,202.46,76918.0,179.003,179.1263,178.2716,178.4038,76918.0
2020-04-09 14:50:00,202.43,202.54,201.17,201.22,67654.0,178.3773,178.4743,177.267,177.3111,67654.0
2020-04-09 14:55:00,201.17,201.88,201.09,201.86,56192.0,177.267,177.8927,177.1965,177.875,56192.0
2020-04-09 15:00:00,201.93,202.1,201.61,201.62,67126.0,177.9367,178.0865,177.6548,177.6636,67126.0
2020-04-09 15:05:00,201.77,202.84,201.53,202.84,56253.0,177.7957,178.7386,177.5843,178.7386,56253.0
2020-04-09 15:10:00,202.84,203.35,202.49,203.03,39981.0,178.7386,179.188,178.4302,178.906,39981.0
2020-04-09 15:15:00,203.06,203.29,202.53,202.76,43695.0,178.9325,179.1351,178.4654,178.6681,43695.0
2020-04-09 15:20:00,202.83,203.06,202.4,202.6,45187.0,178.7298,178.9325,178.3509,178.5271,45187.0
2020-04-09 15:25:00,202.74,203.67,202.69,203.67,48208.0,178.6505,179.47,178.6064,179.47,48208.0
2020-04-09 15:30:00,203.67,204.52,203.67,204.38,66158.0,179.47,180.219,179.47,180.0956,66158.0
2020-04-09 15:35:00,204.39,204.45,202.95,203.5,75943.0,180.1044,180.1573,178.8355,179.3202,75943.0
2020-04-09 15:40:00,203.48,203.69,202.85,203.14,57817.0,179.3026,179.4876,178.7474,179.003,57817.0
2020-04-09 15:45:00,203.11,203.31,201.65,201.71,76617.0,178.9765,179.1528,177.69,177.7429,76617.0
2020-04-09 15:50:00,201.72,202.44,201.17,202.32,115873.0,177.7517,178.3861,177.267,178.2804,115873.0
2020-04-09 15:55:00,202.24,202.41,201.27,201.49,192448.0,178.2099,178.3597,177.3552,177.549,192448.0
2020-04-13 09:30:00,200.45,200.45,196.61,197.32,189239.0,176.6326,176.6326,173.2489,173.8745,189239.0
2020-04-13 09:35:00,196.86,198.48,196.8,198.2,81034.0,173.4691,174.8967,173.4163,174.6499,81034.0
2020-04-13 09:40:00,198.28,198.29,196.1,196.53,91790.0,174.7204,174.7292,172.7995,173.1784,91790.0
2020-04-13 09:45:00,196.63,197.19,195.37,195.95,96905.0,173.2665,173.7599,172.1562,172.6673,96905.0
2020-04-13 09:50:00,195.87,197.66,195.87,196.85,54249.0,172.5968,174.1741,172.5968,173.4603,54249.0
2020-04-13 09:55:00,197.02,197.22,196.33,196.8,38016.0,173.6101,173.7864,173.0021,173.4163,38016.0
2020-04-13 10:00:00,196.57,198.41,196.37,198.2,58492.0,173.2136,174.835,173.0374,174.6499,58492.0
2020-04-13 10:05:00,198.09,198.64,197.62,197.83,81602.0,174.553,175.0376,174.1388,174.3239,81602.0
2020-04-13 10:10:00,197.85,198.1,197.21,198.1,29436.0,174.3415,174.5618,173.7776,174.5618,29436.0
2020-04-13 10:15:00,197.95,197.95,196.65,196.96,45479.0,174.4296,174.4296,173.2841,173.5573,45479.0
2020-04-13 10:20:00,197.05,197.11,195.68,195.68,43833.0,173.6366,173.6894,172.4294,172.4294,43833.0
2020-04-13 10:25:00,195.7,196.3,195.43,196.0,60096.0,172.447,172.9757,172.2091,172.7113,60096.0
2020-04-13 10:30:00,195.93,197.26,195.55,197.07,69856.0,172.6497,173.8216,172.3148,173.6542,69856.0
2020-04-13 10:35:00,197.06,197.1,196.39,196.92,30314.0,173.6454,173.6806,173.055,173.522,30314.0
2020-04-13 10:40:00,197.06,197.47,196.6,196.77,28549.0,173.6454,174.0067,173.24,173.3898,28549.0
2020-04-13 10:45:00,196.83,197.83,196.83,197.2,38099.0,173.4427,174.3239,173.4427,173.7687,38099.0
2020-04-13 10:50:00,197.2,197.41,196.85,196.96,26517.0,173.7687,173.9538,173.4603,173.5573,26517.0
2020-04-13 10:55:00,196.89,197.04,196.41,196.53,37308.0,173.4956,173.6278,173.0726,173.1784,37308.0
2020-04-13 11:00:00,196.49,196.55,195.7,196.42,47824.0,173.1431,173.196,172.447,173.0814,47824.0
2020-04-13 11:05:00,196.43,196.44,195.81,196.11,39774.0,173.0902,173.0991,172.5439,172.8083,39774.0
2020-04-13 11:10:00,196.29,197.07,196.19,196.5,34520.0,172.9669,173.6542,172.8788,173.1519,34520.0
2020-04-13 11:15:00,196.49,197.49,196.49,196.93,26338.0,173.1431,174.0243,173.1431,173.5308,26338.0
2020-04-13 11:20:00,196.87,197.5,196.74,197.4,24287.0,173.478,174.0331,173.3634,173.945,24287.0
2020-04-13 11:25:00,197.41,198.11,197.33,197.94,33671.0,173.9538,174.5706,173.8833,174.4208,33671.0
2020-04-13 11:30:00,197.89,197.89,197.34,197.66,41817.0,174.3768,174.3768,173.8921,174.1741,41817.0
2020-04-13 11:35:00,197.64,197.65,196.92,196.92,23581.0,174.1565,174.1653,173.522,173.522,23581.0
2020-04-13 11:40:00,196.92,197.28,196.53,197.15,46936.0,173.522,173.8392,173.1784,173.7247,46936.0
2020-04-13 11:45:00,197.23,198.15,197.18,197.97,34399.0,173.7952,174.6059,173.7511,174.4473,34399.0
2020-04-13 11:50:00,197.93,198.11,197.52,197.75,22493.0,174.412,174.5706,174.0507,174.2534,22493.0
2020-04-13 11:55:00,197.84,198.17,197.73,197.93,28550.0,174.3327,174.6235,174.2358,174.412,28550.0
2020-04-13 12:00:00,197.93,198.29,197.83,198.27,27895.0,174.412,174.7292,174.3239,174.7116,27895.0
2020-04-13 12:05:00,198.3,198.71,198.3,198.5,33369.0,174.738,175.0993,174.738,174.9143,33369.0
2020-04-13 12:10:00,198.5,198.7,198.45,198.69,22231.0,174.9143,175.0905,174.8702,175.0817,22231.0
2020-04-13 12:15:00,198.65,199.08,198.65,198.92,40594.0,175.0465,175.4254,175.0465,175.2844,40594.0
2020-04-13 12:20:00,198.94,199.08,198.69,198.88,24946.0,175.302,175.4254,175.0817,175.2491,24946.0
2020-04-13 12:25:00,198.92,199.04,198.45,198.65,38984.0,175.2844,175.3901,174.8702,175.0465,38984.0
2020-04-13 12:30:00,198.6,198.61,197.78,197.86,44132.0,175.0024,175.0112,174.2798,174.3503,44132.0
2020-04-13 12:35:00,197.81,198.1,197.57,197.87,29939.0,174.3063,174.5618,174.0948,174.3591,29939.0
2020-04-13 12:40:00,197.9,198.38,197.79,198.38,17918.0,174.3856,174.8085,174.2886,174.8085,17918.0
2020-04-13 12:45:00,198.3,199.05,198.24,198.98,29715.0,174.738,175.3989,174.6852,175.3373,29715.0
2020-04-13 12:50:00,198.91,198.96,197.88,198.03,34552.0,175.2756,175.3196,174.368,174.5001,34552.0
2020-04-13 12:55:00,198.11,198.25,197.83,198.09,20301.0,174.5706,174.694,174.3239,174.553,20301.0
2020-04-13 13:00:00,198.1,198.17,197.49,197.81,46382.0,174.5618,174.6235,174.0243,174.3063,46382.0
2020-04-13 13:05:00,197.92,198.01,197.53,197.91,28710.0,174.4032,174.4825,174.0595,174.3944,28710.0
2020-04-13 13:10:00,197.94,197.96,197.5,197.53,20145.0,174.4208,174.4384,174.0331,174.0595,20145.0
2020-04-13 13:15:00,197.55,197.97,197.49,197.97,21823.0,174.0772,174.4473,174.0243,174.4473,21823.0
2020-04-13 13:20:00,198.0,198.09,197.36,197.46,30530.0,174.4737,174.553,173.9097,173.9979,30530.0
2020-04-13 13:25:00,197.44,197.49,197.17,197.24,13599.0,173.9802,174.0243,173.7423,173.804,13599.0
2020-04-13 13:30:00,197.16,197.69,197.16,197.4,21683.0,173.7335,174.2005,173.7335,173.945,21683.0
2020-04-13 13:35:00,197.48,198.2,197.35,197.94,20604.0,174.0155,174.6499,173.9009,174.4208,20604.0
2020-04-13 13:40:00,197.87,198.12,197.81,197.94,15384.0,174.3591,174.5794,174.3063,174.4208,15384.0
2020-04-13 13:45:00,197.98,198.1,197.7,197.79,19466.0,174.4561,174.5618,174.2093,174.2886,19466.0
2020-04-13 13:50:00,197.8,198.28,197.76,198.28,14925.0,174.2975,174.7204,174.2622,174.7204,14925.0
2020-04-13 13:55:00,198.33,198.44,197.82,197.86,14017.0,174.7645,174.8614,174.3151,174.3503,14017.0
2020-04-13 14:00:00,197.9,198.24,197.7,198.13,21508.0,174.3856,174.6852,174.2093,174.5882,21508.0
2020-04-13 14:05:00,198.06,198.44,197.8,197.89,19705.0,174.5266,174.8614,174.2975,174.3768,19705.0
2020-04-13 14:10:00,197.82,197.95,196.71,196.92,33962.0,174.3151,174.4296,173.337,173.522,33962.0
2020-04-13 14:15:00,196.85,197.41,196.85,197.41,20887.0,173.4603,173.9538,173.4603,173.9538,20887.0
2020-04-13 14:20:00,197.4,197.46,196.96,197.35,29828.0,173.945,173.9979,173.5573,173.9009,29828.0
2020-04-13 14:25:00,197.28,197.71,197.0,197.71,27874.0,173.8392,174.2182,173.5925,174.2182,27874.0
2020-04-13 14:30:00,197.74,198.22,197.74,198.08,27037.0,174.2446,174.6676,174.2446,174.5442,27037.0
2020-04-13 14:35:00,198.08,198.08,197.19,197.25,29972.0,174.5442,174.5442,173.7599,173.8128,29972.0
2020-04-13 14:40:00,197.23,197.45,196.97,197.22,25347.0,173.7952,173.989,173.5661,173.7864,25347.0
2020-04-13 14:45:00,197.22,198.02,197.21,197.96,14926.0,173.7864,174.4913,173.7776,174.4384,14926.0
2020-04-13 14:50:00,197.94,198.03,197.65,197.83,25115.0,174.4208,174.5001,174.1653,174.3239,25115.0
2020-04-13 14:55:00,197.92,198.47,197.8,198.36,23406.0,174.4032,174.8878,174.2975,174.7909,23406.0
2020-04-13 15:00:00,198.42,198.42,197.73,197.88,34920.0,174.8438,174.8438,174.2358,174.368,34920.0
2020-04-13 15:05:00,197.9,198.27,197.83,198.0,21723.0,174.3856,174.7116,174.3239,174.4737,21723.0
2020-04-13 15:10:00,197.96,198.3,197.82,198.1,19054.0,174.4384,174.738,174.3151,174.5618,19054.0
2020-04-13 15:15:00,198.11,199.05,197.83,199.03,36527.0,174.5706,175.3989,174.3239,175.3813,36527.0
2020-04-13 15:20:00,199.07,199.42,198.89,199.24,42085.0,175.4166,175.725,175.2579,175.5664,42085.0
2020-04-13 15:25:00,199.19,199.2,198.62,198.92,27490.0,175.5223,175.5311,175.02,175.2844,27490.0
2020-04-13 15:30:00,198.96,199.7,198.67,199.69,44651.0,175.3196,175.9717,175.0641,175.9629,44651.0
2020-04-13 15:35:00,199.69,199.85,199.31,199.71,38327.0,175.9629,176.1039,175.628,175.9805,38327.0
2020-04-13 15:40:00,199.68,199.77,199.18,199.64,31784.0,175.9541,176.0334,175.5135,175.9188,31784.0
2020-04-13 15:45:00,199.61,199.9,199.13,199.84,41051.0,175.8924,176.1479,175.4694,176.0951,41051.0
2020-04-13 15:50:00,199.71,199.8,198.16,198.9,94543.0,175.9805,176.0598,174.6147,175.2668,94543.0
2020-04-13 15:55:00,198.95,199.07,198.23,198.79,120305.0,175.3108,175.4166,174.6764,175.1698,120305.0
2020-04-14 09:30:00,201.88,202.67,200.13,202.55,262905.0,177.8927,178.5888,176.3506,178.4831,262905.0
2020-04-14 09:35:00,202.57,203.72,202.14,203.17,107241.0,178.5007,179.514,178.1218,179.0294,107241.0
2020-04-14 09:40:00,203.03,203.44,202.06,203.3,78703.0,178.906,179.2673,178.0513,179.1439,78703.0
2020-04-14 09:45:00,203.33,204.33,203.01,204.24,65580.0,179.1704,180.0516,178.8884,179.9723,65580.0
2020-04-14 09:50:00,204.13,204.4,203.74,204.02,62366.0,179.8753,180.1132,179.5317,179.7784,62366.0
2020-04-14 09:55:00,204.05,204.94,204.03,204.94,55921.0,179.8048,180.5891,179.7872,180.5891,55921.0
2020-04-14 10:00:00,204.84,205.35,204.37,205.01,46441.0,180.501,180.9504,180.0868,180.6508,46441.0
2020-04-14 10:05:00,204.82,205.87,204.6,205.87,55357.0,180.4833,181.4086,180.2895,181.4086,55357.0
2020-04-14 10:10:00,205.82,206.46,205.72,206.3,37972.0,181.3645,181.9285,181.2764,181.7875,37972.0
2020-04-14 10:15:00,206.44,207.47,206.43,207.27,56738.0,181.9109,182.8185,181.902,182.6422,56738.0
2020-04-14 10:20:00,207.21,207.62,206.9,207.25,63418.0,182.5894,182.9506,182.3162,182.6246,63418.0
2020-04-14 10:25:00,207.24,207.4,206.4,206.81,50930.0,182.6158,182.7568,181.8756,182.2369,50930.0
2020-04-14 10:30:00,206.8,206.87,206.39,206.63,52397.0,182.2281,182.2898,181.8668,182.0783,52397.0
2020-04-14 10:35:00,206.55,206.88,206.18,206.57,56480.0,182.0078,182.2986,181.6817,182.0254,56480.0
2020-04-14 10:40:00,206.58,207.29,206.29,207.23,37632.0,182.0342,182.6599,181.7787,182.607,37632.0
2020-04-14 10:45:00,207.22,207.71,206.84,207.06,32313.0,182.5982,183.03,182.2633,182.4572,32313.0
2020-04-14 10:50:00,207.2,207.29,206.81,206.85,27479.0,182.5806,182.6599,182.2369,182.2721,27479.0
2020-04-14 10:55:00,206.86,206.9,206.36,206.51,37996.0,182.281,182.3162,181.8404,181.9725,37996.0
2020-04-14 11:00:00,206.52,207.08,205.86,205.95,56539.0,181.9813,182.4748,181.3998,181.4791,56539.0
2020-04-14 11:05:00,205.9,206.32,205.13,206.14,43185.0,181.435,181.8051,180.7565,181.6465,43185.0
2020-04-14 11:10:00,206.14,206.49,205.5,205.9,45287.0,181.6465,181.9549,181.0825,181.435,45287.0
2020-04-14 11:15:00,205.95,206.4,205.2,205.24,41881.0,181.4791,181.8756,180.8182,180.8534,41881.0
2020-04-14 11:20:00,205.46,206.69,205.34,206.44,30913.0,181.0473,182.1312,180.9416,181.9109,30913.0
2020-04-14 11:25:00,206.48,206.82,206.41,206.64,30939.0,181.9461,182.2457,181.8844,182.0871,30939.0
2020-04-14 11:30:00,206.7,207.59,206.62,207.0,43893.0,182.14,182.9242,182.0695,182.4043,43893.0
2020-04-14 11:35:00,206.91,207.26,206.62,207.05,26626.0,182.325,182.6334,182.0695,182.4484,26626.0
2020-04-14 11:40:00,207.14,208.1,206.89,207.6,48107.0,182.5277,183.3736,182.3074,182.933,48107.0
2020-04-14 11:45:00,207.65,208.06,207.24,207.94,33426.0,182.9771,183.3384,182.6158,183.2326,33426.0
2020-04-14 11:50:00,207.94,208.11,207.58,207.97,42655.0,183.2326,183.3824,182.9154,183.2591,42655.0
2020-04-14 11:55:00,207.92,208.1,207.5,207.91,44910.0,183.215,183.3736,182.8449,183.2062,44910.0
2020-04-14 12:00:00,208.08,208.96,208.08,208.84,47896.0,183.356,184.1314,183.356,184.0257,47896.0
2020-04-14 12:05:00,208.9,209.13,208.61,208.9,56329.0,184.0786,184.2812,183.823,184.0786,56329.0
2020-04-14 12:10:00,208.94,208.94,208.2,208.2,26056.0,184.1138,184.1138,183.4617,183.4617,26056.0
2020-04-14 12:15:00,208.33,209.19,208.21,208.75,24359.0,183.5763,184.3341,183.4705,183.9464,24359.0
2020-04-14 12:20:00,208.61,208.97,208.14,208.23,29312.0,183.823,184.1402,183.4089,183.4882,29312.0
2020-04-14 12:25:00,208.32,208.55,208.21,208.3,31148.0,183.5675,183.7701,183.4705,183.5499,31148.0
2020-04-14 12:30:00,208.37,208.53,208.06,208.13,38158.0,183.6115,183.7525,183.3384,183.4,38158.0
2020-04-14 12:35:00,208.21,208.6,208.21,208.38,21120.0,183.4705,183.8142,183.4705,183.6203,21120.0
2020-04-14 12:40:00,208.33,208.79,208.18,208.2,27362.0,183.5763,183.9816,183.4441,183.4617,27362.0
2020-04-14 12:45:00,208.26,208.5,208.04,208.2,20620.0,183.5146,183.7261,183.3207,183.4617,20620.0
2020-04-14 12:50:00,208.28,208.5,208.19,208.36,25414.0,183.5322,183.7261,183.4529,183.6027,25414.0
2020-04-14 12:55:00,208.4,209.06,208.4,208.85,43491.0,183.638,184.2195,183.638,184.0345,43491.0
2020-04-14 13:00:00,208.87,208.87,208.15,208.39,31114.0,184.0521,184.0521,183.4177,183.6292,31114.0
2020-04-14 13:05:00,208.35,208.72,208.25,208.56,25449.0,183.5939,183.9199,183.5058,183.779,25449.0
2020-04-14 13:10:00,208.58,208.92,208.5,208.67,26538.0,183.7966,184.0962,183.7261,183.8759,26538.0
2020-04-14 13:15:00,208.71,208.85,208.14,208.17,30154.0,183.9111,184.0345,183.4089,183.4353,30154.0
2020-04-14 13:20:00,208.16,209.05,208.05,208.84,32871.0,183.4265,184.2107,183.3296,184.0257,32871.0
2020-04-14 13:25:00,208.79,209.07,208.66,209.0,28370.0,183.9816,184.2284,183.8671,184.1667,28370.0
2020-04-14 13:30:00,209.05,209.52,209.05,209.33,31564.0,184.2107,184.6249,184.2107,184.4575,31564.0
2020-04-14 13:35:00,209.34,209.41,208.9,209.41,33836.0,184.4663,184.528,184.0786,184.528,33836.0
2020-04-14 13:40:00,209.49,209.6,209.24,209.45,35012.0,184.5985,184.6954,184.3782,184.5632,35012.0
2020-04-14 13:45:00,209.45,209.73,209.22,209.25,37916.0,184.5632,184.8099,184.3605,184.387,37916.0
2020-04-14 13:50:00,209.21,209.3,208.86,209.24,49047.0,184.3517,184.431,184.0433,184.3782,49047.0
2020-04-14 13:55:00,209.24,209.45,208.97,209.13,28945.0,184.3782,184.5632,184.1402,184.2812,28945.0
2020-04-14 14:00:00,209.06,209.17,208.79,208.85,62461.0,184.2195,184.3165,183.9816,184.0345,62461.0
2020-04-14 14:05:00,208.81,208.85,208.47,208.56,43439.0,183.9993,184.0345,183.6997,183.779,43439.0
2020-04-14 14:10:00,208.59,208.99,208.52,208.84,35063.0,183.8054,184.1579,183.7437,184.0257,35063.0
2020-04-14 14:15:00,208.82,209.06,208.74,208.97,31186.0,184.0081,184.2195,183.9376,184.1402,31186.0
2020-04-14 14:20:00,208.92,209.42,208.92,209.2,31995.0,184.0962,184.5368,184.0962,184.3429,31995.0
2020-04-14 14:25:00,209.12,209.28,208.36,208.39,23613.0,184.2724,184.4134,183.6027,183.6292,23613.0
2020-04-14 14:30:00,208.41,208.54,207.46,207.75,65178.0,183.6468,183.7613,182.8097,183.0652,65178.0
2020-04-14 14:35:00,207.78,208.12,207.64,207.91,36153.0,183.0916,183.3912,182.9683,183.2062,36153.0
2020-04-14 14:40:00,207.89,208.24,207.61,207.77,37100.0,183.1886,183.497,182.9418,183.0828,37100.0
2020-04-14 14:45:00,207.79,207.8,207.24,207.64,42374.0,183.1004,183.1093,182.6158,182.9683,42374.0
2020-04-14 14:50:00,207.68,208.2,207.67,207.67,28813.0,183.0035,183.4617,182.9947,182.9947,28813.0
2020-04-14 14:55:00,207.69,207.92,207.27,207.68,52931.0,183.0123,183.215,182.6422,183.0035,52931.0
2020-04-14 15:00:00,207.72,207.87,207.41,207.58,42867.0,183.0388,183.1709,182.7656,182.9154,42867.0
2020-04-14 15:05:00,207.51,207.79,207.39,207.62,39735.0,182.8537,183.1004,182.748,182.9506,39735.0
2020-04-14 15:10:00,207.69,207.87,207.4,207.81,28877.0,183.0123,183.1709,182.7568,183.1181,28877.0
2020-04-14 15:15:00,207.84,207.85,207.08,207.56,42871.0,183.1445,183.1533,182.4748,182.8978,42871.0
2020-04-14 15:20:00,207.49,207.52,207.05,207.44,48338.0,182.8361,182.8625,182.4484,182.792,48338.0
2020-04-14 15:25:00,207.44,208.2,207.44,208.14,38376.0,182.792,183.4617,182.792,183.4089,38376.0
2020-04-14 15:30:00,208.12,208.47,208.1,208.19,51218.0,183.3912,183.6997,183.3736,183.4529,51218.0
2020-04-14 15:35:00,208.18,208.46,207.85,208.07,55723.0,183.4441,183.6908,183.1533,183.3472,55723.0
2020-04-14 15:40:00,208.15,208.34,207.83,207.87,48992.0,183.4177,183.5851,183.1357,183.1709,48992.0
2020-04-14 15:45:00,207.87,208.03,207.58,207.69,92896.0,183.1709,183.3119,182.9154,183.0123,92896.0
2020-04-14 15:50:00,207.81,207.9,207.2,207.44,129289.0,183.1181,183.1974,182.5806,182.792,129289.0
2020-04-14 15:55:00,207.46,207.87,206.97,207.27,267063.0,182.8097,183.1709,182.3779,182.6422,267063.0
2020-04-15 09:30:00,198.86,201.21,197.6,200.32,231016.0,175.2315,177.3023,174.1212,176.518,231016.0
2020-04-15 09:35:00,200.24,202.2,199.7,202.14,101191.0,176.4475,178.1747,175.9717,178.1218,101191.0
2020-04-15 09:40:00,202.06,202.24,200.11,200.43,56155.0,178.0513,178.2099,176.333,176.615,56155.0
2020-04-15 09:45:00,200.38,200.57,199.01,199.7,102416.0,176.5709,176.7383,175.3637,175.9717,102416.0
2020-04-15 09:50:00,199.67,200.24,199.28,199.57,72991.0,175.9453,176.4475,175.6016,175.8571,72991.0
2020-04-15 09:55:00,199.31,199.63,198.88,199.14,78809.0,175.628,175.91,175.2491,175.4782,78809.0
2020-04-15 10:00:00,199.15,199.58,198.38,198.46,74476.0,175.4871,175.866,174.8085,174.879,74476.0
2020-04-15 10:05:00,198.47,199.42,198.32,198.65,67195.0,174.8878,175.725,174.7557,175.0465,67195.0
2020-04-15 10:10:00,198.69,199.05,198.17,198.37,64980.0,175.0817,175.3989,174.6235,174.7997,64980.0
2020-04-15 10:15:00,198.35,198.43,197.73,197.98,87129.0,174.7821,174.8526,174.2358,174.4561,87129.0
2020-04-15 10:20:00,198.03,198.32,197.88,198.19,39940.0,174.5001,174.7557,174.368,174.6411,39940.0
2020-04-15 10:25:00,198.14,198.77,198.08,198.3,38078.0,174.5971,175.1522,174.5442,174.738,38078.0
2020-04-15 10:30:00,198.21,198.73,198.11,198.24,30198.0,174.6587,175.117,174.5706,174.6852,30198.0
2020-04-15 10:35:00,198.28,198.56,197.47,197.86,47914.0,174.7204,174.9672,174.0067,174.3503,47914.0
2020-04-15 10:40:00,197.85,198.18,197.52,197.83,56967.0,174.3415,174.6323,174.0507,174.3239,56967.0
2020-04-15 10:45:00,197.84,198.06,197.43,197.7,38312.0,174.3327,174.5266,173.9714,174.2093,38312.0
2020-04-15 10:50:00,197.7,197.81,197.44,197.63,42562.0,174.2093,174.3063,173.9802,174.1477,42562.0
2020-04-15 10:55:00,197.72,198.59,197.64,198.23,53450.0,174.227,174.9936,174.1565,174.6764,53450.0
2020-04-15 11:00:00,198.27,198.3,197.64,197.85,37958.0,174.7116,174.738,174.1565,174.3415,37958.0
2020-04-15 11:05:00,197.86,197.89,197.53,197.78,25504.0,174.3503,174.3768,174.0595,174.2798,25504.0
2020-04-15 11:10:00,197.78,197.96,197.66,197.7,27031.0,174.2798,174.4384,174.1741,174.2093,27031.0
2020-04-15 11:15:00,197.71,197.78,196.61,197.02,75940.0,174.2182,174.2798,173.2489,173.6101,75940.0
2020-04-15 11:20:00,197.0,197.72,196.91,197.23,25274.0,173.5925,174.227,173.5132,173.7952,25274.0
2020-04-15 11:25:00,197.2,197.66,196.92,197.63,25035.0,173.7687,174.1741,173.522,174.1477,25035.0
2020-04-15 11:30:00,197.62,198.59,197.6,198.0,62509.0,174.1388,174.9936,174.1212,174.4737,62509.0
2020-04-15 11:35:00,198.07,198.08,197.15,197.27,30414.0,174.5354,174.5442,173.7247,173.8304,30414.0
2020-04-15 11:40:00,197.23,197.37,197.08,197.3,26192.0,173.7952,173.9186,173.663,173.8569,26192.0
2020-04-15 11:45:00,197.23,197.56,197.16,197.38,29297.0,173.7952,174.086,173.7335,173.9274,29297.0
2020-04-15 11:50:00,197.38,197.71,197.11,197.38,24407.0,173.9274,174.2182,173.6894,173.9274,24407.0
2020-04-15 11:55:00,197.39,197.96,197.35,197.36,29318.0,173.9362,174.4384,173.9009,173.9097,29318.0
2020-04-15 12:00:00,197.38,197.97,197.17,197.95,30058.0,173.9274,174.4473,173.7423,174.4296,30058.0
2020-04-15 12:05:00,197.87,197.87,197.36,197.44,19476.0,174.3591,174.3591,173.9097,173.9802,19476.0
2020-04-15 12:10:00,197.48,197.6,197.01,197.56,38729.0,174.0155,174.1212,173.6013,174.086,38729.0
2020-04-15 12:15:00,197.55,197.82,197.42,197.49,23902.0,174.0772,174.3151,173.9626,174.0243,23902.0
2020-04-15 12:20:00,197.55,198.32,197.54,198.19,36152.0,174.0772,174.7557,174.0684,174.6411,36152.0
2020-04-15 12:25:00,198.15,198.76,198.13,198.69,27592.0,174.6059,175.1434,174.5882,175.0817,27592.0
2020-04-15 12:30:00,198.65,198.77,198.24,198.54,27181.0,175.0465,175.1522,174.6852,174.9495,27181.0
2020-04-15 12:35:00,198.53,198.64,198.26,198.54,33733.0,174.9407,175.0376,174.7028,174.9495,33733.0
2020-04-15 12:40:00,198.49,199.16,198.38,199.15,31755.0,174.9055,175.4959,174.8085,175.4871,31755.0
2020-04-15 12:45:00,199.12,199.33,198.66,199.22,47188.0,175.4606,175.6457,175.0553,175.5487,47188.0
2020-04-15 12:50:00,199.27,199.64,199.05,199.32,37463.0,175.5928,175.9188,175.3989,175.6369,37463.0
2020-04-15 12:55:00,199.27,199.48,199.05,199.3,23843.0,175.5928,175.7778,175.3989,175.6192,23843.0
2020-04-15 13:00:00,199.25,199.63,199.05,199.42,32814.0,175.5752,175.91,175.3989,175.725,32814.0
2020-04-15 13:05:00,199.41,199.55,198.88,199.46,21529.0,175.7162,175.8395,175.2491,175.7602,21529.0
2020-04-15 13:10:00,199.47,199.67,199.35,199.61,29339.0,175.769,175.9453,175.6633,175.8924,29339.0
2020-04-15 13:15:00,199.65,200.29,199.57,200.02,26214.0,175.9276,176.4916,175.8571,176.2537,26214.0
2020-04-15 13:20:00,200.02,200.05,199.54,199.56,30457.0,176.2537,176.2801,175.8307,175.8483,30457.0
2020-04-15 13:25:00,199.6,199.73,199.03,199.28,29669.0,175.8836,175.9981,175.3813,175.6016,29669.0
2020-04-15 13:30:00,199.29,199.31,198.85,198.98,27344.0,175.6104,175.628,175.2227,175.3373,27344.0
2020-04-15 13:35:00,199.0,199.17,198.4,198.5,45855.0,175.3549,175.5047,174.8262,174.9143,45855.0
2020-04-15 13:40:00,198.5,198.68,198.12,198.6,32237.0,174.9143,175.0729,174.5794,175.0024,32237.0
2020-04-15 13:45:00,198.6,198.97,198.37,198.94,27144.0,175.0024,175.3284,174.7997,175.302,27144.0
2020-04-15 13:50:00,198.97,199.07,198.54,198.61,26702.0,175.3284,175.4166,174.9495,175.0112,26702.0
2020-04-15 13:55:00,198.61,198.7,198.26,198.38,21089.0,175.0112,175.0905,174.7028,174.8085,21089.0
2020-04-15 14:00:00,198.36,199.19,198.36,198.96,25748.0,174.7909,175.5223,174.7909,175.3196,25748.0
2020-04-15 14:05:00,199.05,199.05,198.33,198.36,25727.0,175.3989,175.3989,174.7645,174.7909,25727.0
2020-04-15 14:10:00,198.34,199.03,198.31,198.94,22353.0,174.7733,175.3813,174.7469,175.302,22353.0
2020-04-15 14:15:00,198.92,199.58,198.73,199.25,37695.0,175.2844,175.866,175.117,175.5752,37695.0
2020-04-15 14:20:00,199.23,199.63,199.11,199.28,30121.0,175.5575,175.91,175.4518,175.6016,30121.0
2020-04-15 14:25:00,199.26,199.39,198.86,199.39,26488.0,175.584,175.6985,175.2315,175.6985,26488.0
2020-04-15 14:30:00,199.4,199.85,199.13,199.76,31983.0,175.7073,176.1039,175.4694,176.0246,31983.0
2020-04-15 14:35:00,199.71,200.06,199.53,199.98,37789.0,175.9805,176.2889,175.8219,176.2184,37789.0
2020-04-15 14:40:00,199.98,199.98,199.63,199.79,29526.0,176.2184,176.2184,175.91,176.051,29526.0
2020-04-15 14:45:00,199.79,199.82,199.45,199.64,28638.0,176.051,176.0774,175.7514,175.9188,28638.0
2020-04-15 14:50:00,199.59,199.59,199.27,199.32,34495.0,175.8748,175.8748,175.5928,175.6369,34495.0
2020-04-15 14:55:00,199.41,200.14,199.31,200.04,51744.0,175.7162,176.3594,175.628,176.2713,51744.0
2020-04-15 15:00:00,200.05,200.1,199.59,199.6,34757.0,176.2801,176.3242,175.8748,175.8836,34757.0
2020-04-15 15:05:00,199.66,199.69,198.83,198.85,67453.0,175.9365,175.9629,175.2051,175.2227,67453.0
2020-04-15 15:10:00,198.76,198.8,198.57,198.63,32996.0,175.1434,175.1786,174.976,175.0288,32996.0
2020-04-15 15:15:00,198.67,199.0,198.49,198.94,40436.0,175.0641,175.3549,174.9055,175.302,40436.0
2020-04-15 15:20:00,198.95,199.1,198.59,198.7,33653.0,175.3108,175.443,174.9936,175.0905,33653.0
2020-04-15 15:25:00,198.69,198.74,198.17,198.61,49092.0,175.0817,175.1258,174.6235,175.0112,49092.0
2020-04-15 15:30:00,198.58,198.73,198.35,198.55,34700.0,174.9848,175.117,174.7821,174.9583,34700.0
2020-04-15 15:35:00,198.56,198.84,198.35,198.58,49373.0,174.9672,175.2139,174.7821,174.9848,49373.0
2020-04-15 15:40:00,198.61,198.62,198.1,198.43,67440.0,175.0112,175.02,174.5618,174.8526,67440.0
2020-04-15 15:45:00,198.45,198.71,198.42,198.49,74001.0,174.8702,175.0993,174.8438,174.9055,74001.0
2020-04-15 15:50:00,198.49,198.53,197.94,198.0,117769.0,174.9055,174.9407,174.4208,174.4737,117769.0
2020-04-15 15:55:00,198.01,198.51,198.01,198.47,174111.0,174.4825,174.9231,174.4825,174.8878,174111.0
2020-04-16 09:30:00,199.12,199.99,198.14,199.24,169706.0,175.4606,176.2272,174.5971,175.5664,169706.0
2020-04-16 09:35:00,199.32,199.42,198.52,198.7,55749.0,175.6369,175.725,174.9319,175.0905,55749.0
2020-04-16 09:40:00,198.61,199.25,198.4,198.48,76477.0,175.0112,175.5752,174.8262,174.8967,76477.0
2020-04-16 09:45:00,198.64,198.75,197.61,197.74,64955.0,175.0376,175.1346,174.13,174.2446,64955.0
2020-04-16 09:50:00,197.79,198.55,197.62,198.26,32191.0,174.2886,174.9583,174.1388,174.7028,32191.0
2020-04-16 09:55:00,198.19,198.37,197.46,197.68,47915.0,174.6411,174.7997,173.9979,174.1917,47915.0
2020-04-16 10:00:00,197.69,198.1,197.46,197.53,41480.0,174.2005,174.5618,173.9979,174.0595,41480.0
2020-04-16 10:05:00,197.54,197.86,197.25,197.25,78914.0,174.0684,174.3503,173.8128,173.8128,78914.0
2020-04-16 10:10:00,197.25,197.82,196.82,197.7,36051.0,173.8128,174.3151,173.4339,174.2093,36051.0
2020-04-16 10:15:00,197.73,198.43,197.56,198.12,34166.0,174.2358,174.8526,174.086,174.5794,34166.0
2020-04-16 10:20:00,198.09,198.56,197.8,198.25,30890.0,174.553,174.9672,174.2975,174.694,30890.0
2020-04-16 10:25:00,198.3,198.39,197.95,198.36,26478.0,174.738,174.8174,174.4296,174.7909,26478.0
2020-04-16 10:30:00,198.3,198.66,197.9,198.09,31741.0,174.738,175.0553,174.3856,174.553,31741.0
2020-04-16 10:35:00,198.05,198.5,197.86,197.89,27442.0,174.5178,174.9143,174.3503,174.3768,27442.0
2020-04-16 10:40:00,197.98,198.55,197.93,198.43,31233.0,174.4561,174.9583,174.412,174.8526,31233.0
2020-04-16 10:45:00,198.47,198.77,198.28,198.6,31643.0,174.8878,175.1522,174.7204,175.0024,31643.0
2020-04-16 10:50:00,198.62,198.69,198.13,198.4,37465.0,175.02,175.0817,174.5882,174.8262,37465.0
2020-04-16 10:55:00,198.48,199.05,198.48,198.87,32796.0,174.8967,175.3989,174.8967,175.2403,32796.0
2020-04-16 11:00:00,198.9,200.22,198.7,199.99,76334.0,175.2668,176.4299,175.0905,176.2272,76334.0
2020-04-16 11:05:00,200.07,200.49,199.8,200.14,42121.0,176.2977,176.6678,176.0598,176.3594,42121.0
2020-04-16 11:10:00,200.21,200.55,199.91,199.95,32299.0,176.4211,176.7207,176.1567,176.192,32299.0
2020-04-16 11:15:00,200.0,200.38,199.7,200.23,47161.0,176.2361,176.5709,175.9717,176.4387,47161.0
2020-04-16 11:20:00,200.28,200.8,199.96,200.73,48517.0,176.4828,176.941,176.2008,176.8793,48517.0
2020-04-16 11:25:00,200.76,201.18,200.21,200.21,46376.0,176.9058,177.2758,176.4211,176.4211,46376.0
2020-04-16 11:30:00,200.2,200.4,200.12,200.27,33855.0,176.4123,176.5885,176.3418,176.474,33855.0
2020-04-16 11:35:00,200.23,200.92,200.21,200.81,21410.0,176.4387,177.0467,176.4211,176.9498,21410.0
2020-04-16 11:40:00,200.86,201.19,200.62,200.7,36929.0,176.9939,177.2847,176.7824,176.8529,36929.0
2020-04-16 11:45:00,200.68,201.1,200.5,200.91,21589.0,176.8353,177.2054,176.6766,177.0379,21589.0
2020-04-16 11:50:00,200.93,202.15,200.81,202.15,46649.0,177.0556,178.1306,176.9498,178.1306,46649.0
2020-04-16 11:55:00,202.06,202.21,201.56,201.65,29234.0,178.0513,178.1835,177.6107,177.69,29234.0
2020-04-16 12:00:00,201.67,202.0,200.67,200.84,29978.0,177.7076,177.9984,176.8264,176.9762,29978.0
2020-04-16 12:05:00,200.87,200.87,199.95,199.95,45815.0,177.0027,177.0027,176.192,176.192,45815.0
2020-04-16 12:10:00,199.96,200.41,199.91,199.99,28497.0,176.2008,176.5973,176.1567,176.2272,28497.0
2020-04-16 12:15:00,199.96,200.28,199.32,199.34,34716.0,176.2008,176.4828,175.6369,175.6545,34716.0
2020-04-16 12:20:00,199.37,199.61,199.03,199.17,40482.0,175.6809,175.8924,175.3813,175.5047,40482.0
2020-04-16 12:25:00,199.23,199.5,198.86,199.46,32682.0,175.5575,175.7955,175.2315,175.7602,32682.0
2020-04-16 12:30:00,199.39,199.39,198.5,198.87,40406.0,175.6985,175.6985,174.9143,175.2403,40406.0
2020-04-16 12:35:00,199.04,199.45,198.87,199.37,27800.0,175.3901,175.7514,175.2403,175.6809,27800.0
2020-04-16 12:40:00,199.28,200.04,199.22,199.89,35570.0,175.6016,176.2713,175.5487,176.1391,35570.0
2020-04-16 12:45:00,199.84,200.05,199.54,199.88,67163.0,176.0951,176.2801,175.8307,176.1303,67163.0
2020-04-16 12:50:00,199.79,200.05,199.65,199.68,21764.0,176.051,176.2801,175.9276,175.9541,21764.0
2020-04-16 12:55:00,199.64,200.02,199.28,199.68,33006.0,175.9188,176.2537,175.6016,175.9541,33006.0
2020-04-16 13:00:00,199.65,199.97,199.04,199.13,61332.0,175.9276,176.2096,175.3901,175.4694,61332.0
2020-04-16 13:05:00,199.19,199.61,199.11,199.15,17271.0,175.5223,175.8924,175.4518,175.4871,17271.0
2020-04-16 13:10:00,199.17,199.47,199.1,199.42,13866.0,175.5047,175.769,175.443,175.725,13866.0
2020-04-16 13:15:00,199.41,199.51,198.84,199.13,45179.0,175.7162,175.8043,175.2139,175.4694,45179.0
2020-04-16 13:20:00,199.19,199.49,199.12,199.43,15266.0,175.5223,175.7867,175.4606,175.7338,15266.0
2020-04-16 13:25:00,199.37,199.63,199.33,199.51,14784.0,175.6809,175.91,175.6457,175.8043,14784.0
2020-04-16 13:30:00,199.43,199.71,199.37,199.71,20370.0,175.7338,175.9805,175.6809,175.9805,20370.0
2020-04-16 13:35:00,199.71,200.03,199.62,199.77,29211.0,175.9805,176.2625,175.9012,176.0334,29211.0
2020-04-16 13:40:00,199.8,200.1,199.75,200.06,20895.0,176.0598,176.3242,176.0158,176.2889,20895.0
2020-04-16 13:45:00,200.0,200.19,199.89,200.09,24761.0,176.2361,176.4035,176.1391,176.3154,24761.0
2020-04-16 13:50:00,200.18,200.27,199.57,199.73,42546.0,176.3947,176.474,175.8571,175.9981,42546.0
2020-04-16 13:55:00,199.68,200.13,199.63,200.03,17241.0,175.9541,176.3506,175.91,176.2625,17241.0
2020-04-16 14:00:00,200.06,200.07,199.51,199.86,21626.0,176.2889,176.2977,175.8043,176.1127,21626.0
2020-04-16 14:05:00,199.95,200.62,199.68,200.61,54797.0,176.192,176.7824,175.9541,176.7736,54797.0
2020-04-16 14:10:00,200.62,200.95,200.46,200.94,17553.0,176.7824,177.0732,176.6414,177.0644,17553.0
2020-04-16 14:15:00,200.94,201.19,200.81,201.0,59540.0,177.0644,177.2847,176.9498,177.1172,59540.0
2020-04-16 14:20:00,201.0,201.03,200.24,200.58,32440.0,177.1172,177.1437,176.4475,176.7471,32440.0
2020-04-16 14:25:00,200.5,200.55,199.95,199.96,50942.0,176.6766,176.7207,176.192,176.2008,50942.0
2020-04-16 14:30:00,199.9,200.21,199.71,200.0,42227.0,176.1479,176.4211,175.9805,176.2361,42227.0
2020-04-16 14:35:00,199.94,200.82,199.91,200.52,28693.0,176.1832,176.9586,176.1567,176.6943,28693.0
2020-04-16 14:40:00,200.63,200.74,200.24,200.74,14384.0,176.7912,176.8881,176.4475,176.8881,14384.0
2020-04-16 14:45:00,200.8,200.9,200.55,200.62,32788.0,176.941,177.0291,176.7207,176.7824,32788.0
2020-04-16 14:50:00,200.6,200.73,200.28,200.63,24500.0,176.7648,176.8793,176.4828,176.7912,24500.0
2020-04-16 14:55:00,200.61,200.88,200.53,200.59,32451.0,176.7736,177.0115,176.7031,176.756,32451.0
2020-04-16 15:00:00,200.56,200.75,199.95,200.27,23909.0,176.7295,176.8969,176.192,176.474,23909.0
2020-04-16 15:05:00,200.23,200.51,199.7,199.74,44318.0,176.4387,176.6855,175.9717,176.0069,44318.0
2020-04-16 15:10:00,199.75,200.0,199.43,199.9,34171.0,176.0158,176.2361,175.7338,176.1479,34171.0
2020-04-16 15:15:00,199.89,200.24,199.57,199.86,34207.0,176.1391,176.4475,175.8571,176.1127,34207.0
2020-04-16 15:20:00,199.91,200.24,199.69,200.17,34355.0,176.1567,176.4475,175.9629,176.3859,34355.0
2020-04-16 15:25:00,200.18,200.61,199.83,200.41,50037.0,176.3947,176.7736,176.0863,176.5973,50037.0
2020-04-16 15:30:00,200.45,201.21,200.14,201.1,120390.0,176.6326,177.3023,176.3594,177.2054,120390.0
2020-04-16 15:35:00,201.15,201.28,200.52,200.59,76993.0,177.2494,177.364,176.6943,176.756,76993.0
2020-04-16 15:40:00,200.59,200.81,200.12,200.4,66743.0,176.756,176.9498,176.3418,176.5885,66743.0
2020-04-16 15:45:00,200.4,200.67,200.05,200.38,85536.0,176.5885,176.8264,176.2801,176.5709,85536.0
2020-04-16 15:50:00,200.32,200.92,200.0,200.51,141825.0,176.518,177.0467,176.2361,176.6855,141825.0
2020-04-16 15:55:00,200.5,200.57,199.72,199.85,243772.0,176.6766,176.7383,175.9893,176.1039,243772.0
2020-04-17 09:30:00,207.17,208.39,206.16,207.86,370448.0,182.5541,183.6292,181.6641,183.1621,370448.0
2020-04-17 09:35:00,207.81,209.7,207.61,209.29,191232.0,183.1181,184.7835,182.9418,184.4222,191232.0
2020-04-17 09:40:00,209.21,209.37,208.17,208.36,77205.0,184.3517,184.4927,183.4353,183.6027,77205.0
2020-04-17 09:45:00,208.31,208.94,207.84,208.12,133583.0,183.5587,184.1138,183.1445,183.3912,133583.0
2020-04-17 09:50:00,208.1,208.21,207.39,207.62,85776.0,183.3736,183.4705,182.748,182.9506,85776.0
2020-04-17 09:55:00,207.72,209.25,207.69,209.18,76625.0,183.0388,184.387,183.0123,184.3253,76625.0
2020-04-17 10:00:00,209.25,209.71,208.46,208.94,99469.0,184.387,184.7923,183.6908,184.1138,99469.0
2020-04-17 10:05:00,208.95,209.04,208.15,208.62,96062.0,184.1226,184.2019,183.4177,183.8318,96062.0
2020-04-17 10:10:00,208.5,208.55,206.78,207.12,71728.0,183.7261,183.7701,182.2105,182.5101,71728.0
2020-04-17 10:15:00,207.13,207.31,206.6,206.92,49737.0,182.5189,182.6775,182.0518,182.3338,49737.0
2020-04-17 10:20:00,206.86,207.67,206.75,207.34,60358.0,182.281,182.9947,182.184,182.7039,60358.0
2020-04-17 10:25:00,207.28,207.69,207.03,207.28,54965.0,182.651,183.0123,182.4308,182.651,54965.0
2020-04-17 10:30:00,207.22,207.55,207.05,207.32,84854.0,182.5982,182.889,182.4484,182.6863,84854.0
2020-04-17 10:35:00,207.27,207.46,206.68,206.95,52089.0,182.6422,182.8097,182.1223,182.3603,52089.0
2020-04-17 10:40:00,206.84,207.48,206.67,206.92,41473.0,182.2633,182.8273,182.1135,182.3338,41473.0
2020-04-17 10:45:00,206.95,207.19,206.73,206.93,41632.0,182.3603,182.5717,182.1664,182.3426,41632.0
2020-04-17 10:50:00,206.96,207.27,206.71,207.09,36166.0,182.3691,182.6422,182.1488,182.4836,36166.0
2020-04-17 10:55:00,207.06,207.37,206.71,206.83,34598.0,182.4572,182.7304,182.1488,182.2545,34598.0
2020-04-17 11:00:00,206.87,207.59,206.82,207.31,25189.0,182.2898,182.9242,182.2457,182.6775,25189.0
2020-04-17 11:05:00,207.29,207.53,207.03,207.37,22186.0,182.6599,182.8713,182.4308,182.7304,22186.0
2020-04-17 11:10:00,207.32,207.43,206.86,207.0,20043.0,182.6863,182.7832,182.281,182.4043,20043.0
2020-04-17 11:15:00,207.09,207.28,206.58,207.0,31883.0,182.4836,182.651,182.0342,182.4043,31883.0
2020-04-17 11:20:00,206.99,207.55,206.9,207.31,32025.0,182.3955,182.889,182.3162,182.6775,32025.0
2020-04-17 11:25:00,207.31,207.38,206.74,206.93,19430.0,182.6775,182.7392,182.1752,182.3426,19430.0
2020-04-17 11:30:00,206.96,207.83,206.95,207.79,41365.0,182.3691,183.1357,182.3603,183.1004,41365.0
2020-04-17 11:35:00,207.81,207.99,207.62,207.99,29716.0,183.1181,183.2767,182.9506,183.2767,29716.0
2020-04-17 11:40:00,207.89,208.13,207.45,207.49,29588.0,183.1886,183.4,182.8008,182.8361,29588.0
2020-04-17 11:45:00,207.52,207.95,207.52,207.91,56910.0,182.8625,183.2414,182.8625,183.2062,56910.0
2020-04-17 11:50:00,207.87,208.08,207.69,207.95,27179.0,183.1709,183.356,183.0123,183.2414,27179.0
2020-04-17 11:55:00,207.94,208.12,207.51,207.84,113198.0,183.2326,183.3912,182.8537,183.1445,113198.0
2020-04-17 12:00:00,207.84,207.92,207.17,207.23,37049.0,183.1445,183.215,182.5541,182.607,37049.0
2020-04-17 12:05:00,207.23,207.54,206.92,206.92,29950.0,182.607,182.8802,182.3338,182.3338,29950.0
2020-04-17 12:10:00,206.91,207.39,206.79,207.13,36458.0,182.325,182.748,182.2193,182.5189,36458.0
2020-04-17 12:15:00,207.21,207.65,207.08,207.45,35316.0,182.5894,182.9771,182.4748,182.8008,35316.0
2020-04-17 12:20:00,207.43,207.43,207.11,207.16,30493.0,182.7832,182.7832,182.5012,182.5453,30493.0
2020-04-17 12:25:00,207.16,207.22,206.77,206.87,47742.0,182.5453,182.5982,182.2016,182.2898,47742.0
2020-04-17 12:30:00,206.87,207.24,206.85,207.12,28311.0,182.2898,182.6158,182.2721,182.5101,28311.0
2020-04-17 12:35:00,207.08,207.69,207.07,207.61,13825.0,182.4748,183.0123,182.466,182.9418,13825.0
2020-04-17 12:40:00,207.6,208.02,207.46,207.89,27198.0,182.933,183.3031,182.8097,183.1886,27198.0
2020-04-17 12:45:00,207.89,208.05,207.52,208.01,22173.0,183.1886,183.3296,182.8625,183.2943,22173.0
2020-04-17 12:50:00,208.01,208.01,207.75,207.8,12769.0,183.2943,183.2943,183.0652,183.1093,12769.0
2020-04-17 12:55:00,207.79,207.85,207.37,207.43,11177.0,183.1004,183.1533,182.7304,182.7832,11177.0
2020-04-17 13:00:00,207.45,207.65,207.23,207.42,15877.0,182.8008,182.9771,182.607,182.7744,15877.0
2020-04-17 13:05:00,207.45,207.62,207.27,207.59,10873.0,182.8008,182.9506,182.6422,182.9242,10873.0
2020-04-17 13:10:00,207.65,207.65,207.25,207.38,14183.0,182.9771,182.9771,182.6246,182.7392,14183.0
2020-04-17 13:15:00,207.43,207.68,207.35,207.61,20400.0,182.7832,183.0035,182.7127,182.9418,20400.0
2020-04-17 13:20:00,207.62,207.79,207.22,207.73,49493.0,182.9506,183.1004,182.5982,183.0476,49493.0
2020-04-17 13:25:00,207.69,207.9,207.45,207.69,23904.0,183.0123,183.1974,182.8008,183.0123,23904.0
2020-04-17 13:30:00,207.71,207.97,207.6,207.6,21728.0,183.03,183.2591,182.933,182.933,21728.0
2020-04-17 13:35:00,207.63,207.85,207.55,207.78,21144.0,182.9595,183.1533,182.889,183.0916,21144.0
2020-04-17 13:40:00,207.78,207.89,207.47,207.59,16555.0,183.0916,183.1886,182.8185,182.9242,16555.0
2020-04-17 13:45:00,207.6,207.6,207.28,207.32,28329.0,182.933,182.933,182.651,182.6863,28329.0
2020-04-17 13:50:00,207.3,207.64,207.26,207.63,23184.0,182.6687,182.9683,182.6334,182.9595,23184.0
2020-04-17 13:55:00,207.64,207.8,207.6,207.79,32107.0,182.9683,183.1093,182.933,183.1004,32107.0
2020-04-17 14:00:00,207.74,207.8,207.41,207.48,19450.0,183.0564,183.1093,182.7656,182.8273,19450.0
2020-04-17 14:05:00,207.45,207.67,207.45,207.58,24386.0,182.8008,182.9947,182.8008,182.9154,24386.0
2020-04-17 14:10:00,207.57,207.68,207.44,207.65,24533.0,182.9066,183.0035,182.792,182.9771,24533.0
2020-04-17 14:15:00,207.68,208.05,207.56,208.03,49300.0,183.0035,183.3296,182.8978,183.3119,49300.0
2020-04-17 14:20:00,208.0,208.07,207.84,207.97,23704.0,183.2855,183.3472,183.1445,183.2591,23704.0
2020-04-17 14:25:00,207.94,208.2,207.86,207.88,48242.0,183.2326,183.4617,183.1621,183.1798,48242.0
2020-04-17 14:30:00,207.86,207.87,207.55,207.82,33609.0,183.1621,183.1709,182.889,183.1269,33609.0
2020-04-17 14:35:00,207.83,207.85,207.39,207.8,31420.0,183.1357,183.1533,182.748,183.1093,31420.0
2020-04-17 14:40:00,207.81,208.09,207.6,207.93,34640.0,183.1181,183.3648,182.933,183.2238,34640.0
2020-04-17 14:45:00,207.96,208.11,207.8,208.03,56626.0,183.2502,183.3824,183.1093,183.3119,56626.0
2020-04-17 14:50:00,208.04,208.08,207.61,207.65,40382.0,183.3207,183.356,182.9418,182.9771,40382.0
2020-04-17 14:55:00,207.68,207.95,207.5,207.75,52923.0,183.0035,183.2414,182.8449,183.0652,52923.0
2020-04-17 15:00:00,207.77,208.04,207.55,207.63,66388.0,183.0828,183.3207,182.889,182.9595,66388.0
2020-04-17 15:05:00,207.61,207.63,207.35,207.54,42132.0,182.9418,182.9595,182.7127,182.8802,42132.0
2020-04-17 15:10:00,207.58,207.86,207.5,207.81,81480.0,182.9154,183.1621,182.8449,183.1181,81480.0
2020-04-17 15:15:00,207.83,207.89,207.51,207.83,55748.0,183.1357,183.1886,182.8537,183.1357,55748.0
2020-04-17 15:20:00,207.8,207.84,207.54,207.62,50322.0,183.1093,183.1445,182.8802,182.9506,50322.0
2020-04-17 15:25:00,207.62,207.94,207.62,207.81,61713.0,182.9506,183.2326,182.9506,183.1181,61713.0
2020-04-17 15:30:00,207.81,208.06,207.75,207.94,78524.0,183.1181,183.3384,183.0652,183.2326,78524.0
2020-04-17 15:35:00,207.95,208.39,207.85,208.23,76806.0,183.2414,183.6292,183.1533,183.4882,76806.0
2020-04-17 15:40:00,208.24,208.75,208.22,208.74,78714.0,183.497,183.9464,183.4794,183.9376,78714.0
2020-04-17 15:45:00,208.76,209.25,208.71,209.07,107099.0,183.9552,184.387,183.9111,184.2284,107099.0
2020-04-17 15:50:00,209.06,210.25,209.06,210.05,186070.0,184.2195,185.2682,184.2195,185.0919,186070.0
2020-04-17 15:55:00,210.07,210.09,208.89,209.34,314663.0,185.1095,185.1272,184.0697,184.4663,314663.0
2020-04-20 09:30:00,206.13,207.64,205.36,205.72,150626.0,181.6377,182.9683,180.9592,181.2764,150626.0
2020-04-20 09:35:00,205.56,206.88,205.52,206.87,46699.0,181.1354,182.2986,181.1002,182.2898,46699.0
2020-04-20 09:40:00,206.86,207.04,206.4,206.6,36755.0,182.281,182.4396,181.8756,182.0518,36755.0
2020-04-20 09:45:00,206.65,208.87,206.64,208.29,70775.0,182.0959,184.0521,182.0871,183.541,70775.0
2020-04-20 09:50:00,208.49,208.49,207.37,207.62,28004.0,183.7173,183.7173,182.7304,182.9506,28004.0
2020-04-20 09:55:00,207.69,208.06,207.52,207.81,48042.0,183.0123,183.3384,182.8625,183.1181,48042.0
2020-04-20 10:00:00,207.78,208.42,207.44,208.41,45221.0,183.0916,183.6556,182.792,183.6468,45221.0
2020-04-20 10:05:00,208.29,209.08,208.25,209.05,51212.0,183.541,184.2372,183.5058,184.2107,51212.0
2020-04-20 10:10:00,208.95,209.58,208.88,208.96,59709.0,184.1226,184.6778,184.0609,184.1314,59709.0
2020-04-20 10:15:00,208.96,209.05,208.0,208.42,37718.0,184.1314,184.2107,183.2855,183.6556,37718.0
2020-04-20 10:20:00,208.43,208.47,207.96,208.22,21377.0,183.6644,183.6997,183.2502,183.4794,21377.0
2020-04-20 10:25:00,208.2,208.53,207.97,208.02,17907.0,183.4617,183.7525,183.2591,183.3031,17907.0
2020-04-20 10:30:00,208.0,208.68,207.92,208.55,21614.0,183.2855,183.8847,183.215,183.7701,21614.0
2020-04-20 10:35:00,208.59,208.9,208.33,208.44,37993.0,183.8054,184.0786,183.5763,183.6732,37993.0
2020-04-20 10:40:00,208.58,209.09,208.45,208.72,24752.0,183.7966,184.246,183.682,183.9199,24752.0
2020-04-20 10:45:00,208.85,209.7,208.85,209.68,25975.0,184.0345,184.7835,184.0345,184.7659,25975.0
2020-04-20 10:50:00,209.73,210.45,209.67,209.91,50558.0,184.8099,185.4444,184.7571,184.9686,50558.0
2020-04-20 10:55:00,209.97,210.75,209.88,210.49,82305.0,185.0214,185.7087,184.9421,185.4796,82305.0
2020-04-20 11:00:00,210.49,210.68,210.38,210.45,35646.0,185.4796,185.6471,185.3827,185.4444,35646.0
2020-04-20 11:05:00,210.46,211.03,210.38,210.42,42191.0,185.4532,185.9555,185.3827,185.418,42191.0
2020-04-20 11:10:00,210.42,210.56,209.73,210.12,46693.0,185.418,185.5413,184.8099,185.1536,46693.0
2020-04-20 11:15:00,210.19,210.21,209.3,209.53,45149.0,185.2153,185.2329,184.431,184.6337,45149.0
2020-04-20 11:20:00,209.58,210.58,209.3,210.27,21186.0,184.6778,185.5589,184.431,185.2858,21186.0
2020-04-20 11:25:00,210.27,210.38,209.52,210.1,23855.0,185.2858,185.3827,184.6249,185.136,23855.0
2020-04-20 11:30:00,210.03,210.14,209.65,209.77,17013.0,185.0743,185.1712,184.7394,184.8452,17013.0
2020-04-20 11:35:00,209.85,210.88,209.81,210.72,30381.0,184.9157,185.8233,184.8804,185.6823,30381.0
2020-04-20 11:40:00,210.67,210.81,210.07,210.21,27289.0,185.6382,185.7616,185.1095,185.2329,27289.0
2020-04-20 11:45:00,210.27,210.46,210.18,210.3,15983.0,185.2858,185.4532,185.2065,185.3122,15983.0
2020-04-20 11:50:00,210.22,210.31,209.92,210.23,14549.0,185.2417,185.321,184.9774,185.2505,14549.0
2020-04-20 11:55:00,210.26,210.71,210.17,210.68,17658.0,185.277,185.6735,185.1977,185.6471,17658.0
2020-04-20 12:00:00,210.68,210.7,209.89,209.91,24172.0,185.6471,185.6647,184.9509,184.9686,24172.0
2020-04-20 12:05:00,209.94,210.27,209.87,210.24,17842.0,184.995,185.2858,184.9333,185.2593,17842.0
2020-04-20 12:10:00,210.29,210.49,210.04,210.07,25089.0,185.3034,185.4796,185.0831,185.1095,25089.0
2020-04-20 12:15:00,210.1,210.48,209.93,210.16,26908.0,185.136,185.4708,184.9862,185.1888,26908.0
2020-04-20 12:20:00,210.15,210.15,209.6,209.76,16234.0,185.18,185.18,184.6954,184.8364,16234.0
2020-04-20 12:25:00,209.72,210.02,209.72,209.78,11642.0,184.8011,185.0655,184.8011,184.854,11642.0
2020-04-20 12:30:00,209.81,210.21,209.78,210.05,13438.0,184.8804,185.2329,184.854,185.0919,13438.0
2020-04-20 12:35:00,210.12,210.29,209.96,210.18,13080.0,185.1536,185.3034,185.0126,185.2065,13080.0
2020-04-20 12:40:00,210.16,210.43,210.14,210.14,10058.0,185.1888,185.4268,185.1712,185.1712,10058.0
2020-04-20 12:45:00,210.16,210.36,210.03,210.32,8807.0,185.1888,185.3651,185.0743,185.3298,8807.0
2020-04-20 12:50:00,210.39,210.39,209.79,209.79,7304.0,185.3915,185.3915,184.8628,184.8628,7304.0
2020-04-20 12:55:00,209.9,210.06,209.61,209.62,28804.0,184.9597,185.1007,184.7042,184.713,28804.0
2020-04-20 13:00:00,209.62,209.69,209.45,209.55,36637.0,184.713,184.7747,184.5632,184.6513,36637.0
2020-04-20 13:05:00,209.53,209.59,209.33,209.35,18882.0,184.6337,184.6866,184.4575,184.4751,18882.0
2020-04-20 13:10:00,209.34,209.38,208.83,208.88,29409.0,184.4663,184.5015,184.0169,184.0609,29409.0
2020-04-20 13:15:00,208.84,209.43,208.79,209.24,19478.0,184.0257,184.5456,183.9816,184.3782,19478.0
2020-04-20 13:20:00,209.19,209.37,208.65,208.65,14710.0,184.3341,184.4927,183.8583,183.8583,14710.0
2020-04-20 13:25:00,208.7,209.04,208.65,208.96,10047.0,183.9023,184.2019,183.8583,184.1314,10047.0
2020-04-20 13:30:00,208.98,209.09,208.83,208.98,16590.0,184.1491,184.246,184.0169,184.1491,16590.0
2020-04-20 13:35:00,209.05,209.07,208.86,208.98,12444.0,184.2107,184.2284,184.0433,184.1491,12444.0
2020-04-20 13:40:00,209.02,209.42,208.95,209.03,27506.0,184.1843,184.5368,184.1226,184.1931,27506.0
2020-04-20 13:45:00,209.05,209.12,208.65,208.74,23274.0,184.2107,184.2724,183.8583,183.9376,23274.0
2020-04-20 13:50:00,208.81,209.29,208.79,209.2,23662.0,183.9993,184.4222,183.9816,184.3429,23662.0
2020-04-20 13:55:00,209.16,209.28,208.9,209.05,9871.0,184.3077,184.4134,184.0786,184.2107,9871.0
2020-04-20 14:00:00,209.03,209.51,208.99,209.25,11734.0,184.1931,184.6161,184.1579,184.387,11734.0
2020-04-20 14:05:00,209.25,209.36,209.16,209.19,14849.0,184.387,184.4839,184.3077,184.3341,14849.0
2020-04-20 14:10:00,209.19,209.34,208.7,208.79,56572.0,184.3341,184.4663,183.9023,183.9816,56572.0
2020-04-20 14:15:00,208.82,208.84,208.31,208.37,48648.0,184.0081,184.0257,183.5587,183.6115,48648.0
2020-04-20 14:20:00,208.37,208.51,208.27,208.39,20671.0,183.6115,183.7349,183.5234,183.6292,20671.0
2020-04-20 14:25:00,208.5,208.5,208.11,208.22,39041.0,183.7261,183.7261,183.3824,183.4794,39041.0
2020-04-20 14:30:00,208.21,208.52,208.11,208.11,28042.0,183.4705,183.7437,183.3824,183.3824,28042.0
2020-04-20 14:35:00,208.09,208.47,208.02,208.21,21267.0,183.3648,183.6997,183.3031,183.4705,21267.0
2020-04-20 14:40:00,208.28,208.38,207.97,208.24,29670.0,183.5322,183.6203,183.2591,183.497,29670.0
2020-04-20 14:45:00,208.15,208.39,207.9,208.37,26570.0,183.4177,183.6292,183.1974,183.6115,26570.0
2020-04-20 14:50:00,208.38,208.39,207.61,207.61,38060.0,183.6203,183.6292,182.9418,182.9418,38060.0
2020-04-20 14:55:00,207.61,207.68,206.72,206.76,86321.0,182.9418,183.0035,182.1576,182.1928,86321.0
2020-04-20 15:00:00,206.75,207.56,206.74,206.76,41285.0,182.184,182.8978,182.1752,182.1928,41285.0
2020-04-20 15:05:00,206.79,207.24,206.18,206.99,66576.0,182.2193,182.6158,181.6817,182.3955,66576.0
2020-04-20 15:10:00,207.0,207.33,206.91,207.04,49637.0,182.4043,182.6951,182.325,182.4396,49637.0
2020-04-20 15:15:00,207.05,207.23,206.56,206.56,41722.0,182.4484,182.607,182.0166,182.0166,41722.0
2020-04-20 15:20:00,206.63,206.96,206.55,206.85,35670.0,182.0783,182.3691,182.0078,182.2721,35670.0
2020-04-20 15:25:00,206.88,207.03,206.47,206.92,34381.0,182.2986,182.4308,181.9373,182.3338,34381.0
2020-04-20 15:30:00,206.93,207.96,206.85,207.93,43134.0,182.3426,183.2502,182.2721,183.2238,43134.0
2020-04-20 15:35:00,207.88,207.89,207.02,207.05,39077.0,183.1798,183.1886,182.4219,182.4484,39077.0
2020-04-20 15:40:00,207.15,207.58,206.94,207.41,33763.0,182.5365,182.9154,182.3514,182.7656,33763.0
2020-04-20 15:45:00,207.39,207.63,207.17,207.57,45377.0,182.748,182.9595,182.5541,182.9066,45377.0
2020-04-20 15:50:00,207.52,207.56,206.14,206.41,117418.0,182.8625,182.8978,181.6465,181.8844,117418.0
2020-04-20 15:55:00,206.37,206.8,205.94,206.2,156150.0,181.8492,182.2281,181.4703,181.6994,156150.0
2020-04-21 09:30:00,200.75,201.6,199.51,201.07,249682.0,176.8969,177.6459,175.8043,177.1789,249682.0
2020-04-21 09:35:00,201.01,201.36,200.85,201.12,74267.0,177.126,177.4345,176.9851,177.223,74267.0
2020-04-21 09:40:00,201.01,202.42,201.01,202.06,68173.0,177.126,178.3685,177.126,178.0513,68173.0
2020-04-21 09:45:00,202.21,202.93,201.8,202.5,52394.0,178.1835,178.8179,177.8222,178.439,52394.0
2020-04-21 09:50:00,202.4,203.7,202.14,203.5,54036.0,178.3509,179.4964,178.1218,179.3202,54036.0
2020-04-21 09:55:00,203.58,204.29,203.46,203.56,65811.0,179.3907,180.0163,179.2849,179.3731,65811.0
2020-04-21 10:00:00,203.71,204.34,203.25,204.13,29378.0,179.5052,180.0604,179.0999,179.8753,29378.0
2020-04-21 10:05:00,204.3,204.3,203.31,203.45,35389.0,180.0251,180.0251,179.1528,179.2761,35389.0
2020-04-21 10:10:00,203.45,203.62,202.94,203.2,37862.0,179.2761,179.4259,178.8267,179.0558,37862.0
2020-04-21 10:15:00,203.15,203.68,202.97,203.42,38559.0,179.0118,179.4788,178.8532,179.2497,38559.0
2020-04-21 10:20:00,203.49,203.94,203.1,203.84,30496.0,179.3114,179.7079,178.9677,179.6198,30496.0
2020-04-21 10:25:00,203.85,204.11,203.1,204.09,31482.0,179.6286,179.8577,178.9677,179.8401,31482.0
2020-04-21 10:30:00,204.01,204.07,203.24,203.24,17813.0,179.7696,179.8225,179.0911,179.0911,17813.0
2020-04-21 10:35:00,203.22,203.5,202.81,203.19,31081.0,179.0735,179.3202,178.7122,179.047,31081.0
2020-04-21 10:40:00,203.19,203.86,203.09,203.47,25421.0,179.047,179.6374,178.9589,179.2937,25421.0
2020-04-21 10:45:00,203.49,203.54,202.9,202.95,24617.0,179.3114,179.3554,178.7915,178.8355,24617.0
2020-04-21 10:50:00,202.94,203.13,202.65,202.89,28096.0,178.8267,178.9941,178.5712,178.7827,28096.0
2020-04-21 10:55:00,202.94,203.2,202.22,202.67,29677.0,178.8267,179.0558,178.1923,178.5888,29677.0
2020-04-21 11:00:00,202.65,202.82,202.04,202.04,31753.0,178.5712,178.721,178.0337,178.0337,31753.0
2020-04-21 11:05:00,202.18,202.48,201.83,202.05,85826.0,178.157,178.4214,177.8486,178.0425,85826.0
2020-04-21 11:10:00,202.06,202.31,201.14,201.14,42321.0,178.0513,178.2716,177.2406,177.2406,42321.0
2020-04-21 11:15:00,201.14,201.75,200.94,201.59,38283.0,177.2406,177.7781,177.0644,177.6371,38283.0
2020-04-21 11:20:00,201.65,202.22,201.07,201.08,46085.0,177.69,178.1923,177.1789,177.1877,46085.0
2020-04-21 11:25:00,201.0,201.31,200.82,201.16,79757.0,177.1172,177.3904,176.9586,177.2582,79757.0
2020-04-21 11:30:00,201.15,201.86,200.88,200.88,32716.0,177.2494,177.875,177.0115,177.0115,32716.0
2020-04-21 11:35:00,200.92,201.17,200.49,200.91,46219.0,177.0467,177.267,176.6678,177.0379,46219.0
2020-04-21 11:40:00,200.96,201.0,199.84,199.84,94820.0,177.082,177.1172,176.0951,176.0951,94820.0
2020-04-21 11:45:00,199.95,200.53,199.75,200.47,38146.0,176.192,176.7031,176.0158,176.6502,38146.0
2020-04-21 11:50:00,200.5,201.29,200.34,201.05,31283.0,176.6766,177.3728,176.5357,177.1613,31283.0
2020-04-21 11:55:00,200.97,201.75,200.75,201.65,37232.0,177.0908,177.7781,176.8969,177.69,37232.0
2020-04-21 12:00:00,201.68,201.74,200.85,200.96,34691.0,177.7164,177.7693,176.9851,177.082,34691.0
2020-04-21 12:05:00,200.97,201.42,200.89,201.25,24199.0,177.0908,177.4873,177.0203,177.3375,24199.0
2020-04-21 12:10:00,201.33,201.8,201.11,201.4,29849.0,177.408,177.8222,177.2142,177.4697,29849.0
2020-04-21 12:15:00,201.43,201.6,201.08,201.4,31597.0,177.4961,177.6459,177.1877,177.4697,31597.0
2020-04-21 12:20:00,201.42,201.68,200.97,201.03,30095.0,177.4873,177.7164,177.0908,177.1437,30095.0
2020-04-21 12:25:00,201.04,201.38,200.98,201.2,26479.0,177.1525,177.4521,177.0996,177.2935,26479.0
2020-04-21 12:30:00,201.18,201.23,200.82,201.01,28943.0,177.2758,177.3199,176.9586,177.126,28943.0
2020-04-21 12:35:00,201.06,201.12,200.58,200.66,24237.0,177.1701,177.223,176.7471,176.8176,24237.0
2020-04-21 12:40:00,200.7,200.98,200.41,200.45,24902.0,176.8529,177.0996,176.5973,176.6326,24902.0
2020-04-21 12:45:00,200.47,200.97,200.27,200.97,29724.0,176.6502,177.0908,176.474,177.0908,29724.0
2020-04-21 12:50:00,200.97,201.63,200.97,201.24,25579.0,177.0908,177.6724,177.0908,177.3287,25579.0
2020-04-21 12:55:00,201.3,201.39,200.97,201.3,32589.0,177.3816,177.4609,177.0908,177.3816,32589.0
2020-04-21 13:00:00,201.27,201.75,201.19,201.54,27065.0,177.3552,177.7781,177.2847,177.5931,27065.0
2020-04-21 13:05:00,201.46,201.46,200.69,200.84,50935.0,177.5226,177.5226,176.8441,176.9762,50935.0
2020-04-21 13:10:00,200.81,200.88,200.26,200.3,33546.0,176.9498,177.0115,176.4652,176.5004,33546.0
2020-04-21 13:15:00,200.3,200.82,200.26,200.6,19964.0,176.5004,176.9586,176.4652,176.7648,19964.0
2020-04-21 13:20:00,200.59,201.07,200.53,200.89,47211.0,176.756,177.1789,176.7031,177.0203,47211.0
2020-04-21 13:25:00,200.88,201.03,200.6,200.97,17649.0,177.0115,177.1437,176.7648,177.0908,17649.0
2020-04-21 13:30:00,200.91,200.96,200.46,200.46,33567.0,177.0379,177.082,176.6414,176.6414,33567.0
2020-04-21 13:35:00,200.46,201.57,200.22,201.56,29491.0,176.6414,177.6195,176.4299,177.6107,29491.0
2020-04-21 13:40:00,201.45,201.67,201.28,201.58,22808.0,177.5138,177.7076,177.364,177.6283,22808.0
2020-04-21 13:45:00,201.49,201.61,200.74,200.93,31643.0,177.549,177.6548,176.8881,177.0556,31643.0
2020-04-21 13:50:00,200.94,201.6,200.9,201.6,22993.0,177.0644,177.6459,177.0291,177.6459,22993.0
2020-04-21 13:55:00,201.63,201.71,201.04,201.04,12272.0,177.6724,177.7429,177.1525,177.1525,12272.0
2020-04-21 14:00:00,201.13,201.49,200.71,201.33,17670.0,177.2318,177.549,176.8617,177.408,17670.0
2020-04-21 14:05:00,201.24,201.74,201.11,201.62,18167.0,177.3287,177.7693,177.2142,177.6636,18167.0
2020-04-21 14:10:00,201.57,201.72,201.23,201.37,20338.0,177.6195,177.7517,177.3199,177.4433,20338.0
2020-04-21 14:15:00,201.44,201.57,200.89,200.97,13144.0,177.505,177.6195,177.0203,177.0908,13144.0
2020-04-21 14:20:00,200.95,202.27,200.91,202.04,23510.0,177.0732,178.2363,177.0379,178.0337,23510.0
2020-04-21 14:25:00,201.92,202.29,201.61,201.72,20426.0,177.9279,178.254,177.6548,177.7517,20426.0
2020-04-21 14:30:00,201.84,201.87,201.44,201.53,17786.0,177.8574,177.8839,177.505,177.5843,17786.0
2020-04-21 14:35:00,201.58,201.69,200.81,200.84,15166.0,177.6283,177.7252,176.9498,176.9762,15166.0
2020-04-21 14:40:00,200.84,200.84,200.25,200.52,27875.0,176.9762,176.9762,176.4563,176.6943,27875.0
2020-04-21 14:45:00,200.46,200.77,200.4,200.68,18310.0,176.6414,176.9146,176.5885,176.8353,18310.0
2020-04-21 14:50:00,200.65,201.18,200.5,201.14,25523.0,176.8088,177.2758,176.6766,177.2406,25523.0
2020-04-21 14:55:00,201.14,201.15,200.65,200.76,16472.0,177.2406,177.2494,176.8088,176.9058,16472.0
2020-04-21 15:00:00,200.84,201.23,200.84,201.21,18223.0,176.9762,177.3199,176.9762,177.3023,18223.0
2020-04-21 15:05:00,201.21,201.24,200.13,200.27,31544.0,177.3023,177.3287,176.3506,176.474,31544.0
2020-04-21 15:10:00,200.25,201.02,200.25,201.01,27761.0,176.4563,177.1349,176.4563,177.126,27761.0
2020-04-21 15:15:00,200.97,201.59,200.91,201.28,19615.0,177.0908,177.6371,177.0379,177.364,19615.0
2020-04-21 15:20:00,201.25,201.47,201.11,201.12,24483.0,177.3375,177.5314,177.2142,177.223,24483.0
2020-04-21 15:25:00,201.15,201.5,200.98,201.3,42360.0,177.2494,177.5578,177.0996,177.3816,42360.0
2020-04-21 15:30:00,201.3,201.46,200.74,201.29,28972.0,177.3816,177.5226,176.8881,177.3728,28972.0
2020-04-21 15:35:00,201.25,202.28,201.24,201.85,44252.0,177.3375,178.2451,177.3287,177.8662,44252.0
2020-04-21 15:40:00,201.84,201.98,201.4,201.41,34982.0,177.8574,177.9808,177.4697,177.4785,34982.0
2020-04-21 15:45:00,201.45,201.52,200.56,200.6,53692.0,177.5138,177.5754,176.7295,176.7648,53692.0
2020-04-21 15:50:00,200.57,200.98,200.08,200.3,87295.0,176.7383,177.0996,176.3065,176.5004,87295.0
2020-04-21 15:55:00,200.32,201.31,200.32,200.74,199555.0,176.518,177.3904,176.518,176.8881,199555.0
2020-04-22 09:30:00,201.89,203.62,201.14,203.36,202587.0,177.9015,179.4259,177.2406,179.1968,202587.0
2020-04-22 09:35:00,203.18,204.3,202.34,203.19,81850.0,179.0382,180.0251,178.298,179.047,81850.0
2020-04-22 09:40:00,203.15,203.45,202.51,202.7,36169.0,179.0118,179.2761,178.4478,178.6152,36169.0
2020-04-22 09:45:00,202.71,203.32,202.09,202.36,34507.0,178.6241,179.1616,178.0777,178.3156,34507.0
2020-04-22 09:50:00,202.41,202.58,202.07,202.08,43673.0,178.3597,178.5095,178.0601,178.0689,43673.0
2020-04-22 09:55:00,202.09,202.32,201.68,201.96,88288.0,178.0777,178.2804,177.7164,177.9632,88288.0
2020-04-22 10:00:00,201.92,203.23,201.77,202.64,51886.0,177.9279,179.0823,177.7957,178.5624,51886.0
2020-04-22 10:05:00,202.68,203.1,202.25,202.35,29143.0,178.5976,178.9677,178.2187,178.3068,29143.0
2020-04-22 10:10:00,202.45,202.81,201.72,201.72,41424.0,178.3949,178.7122,177.7517,177.7517,41424.0
2020-04-22 10:15:00,201.76,202.56,201.6,202.45,24019.0,177.7869,178.4919,177.6459,178.3949,24019.0
2020-04-22 10:20:00,202.45,202.74,202.44,202.69,23302.0,178.3949,178.6505,178.3861,178.6064,23302.0
2020-04-22 10:25:00,202.61,202.69,202.29,202.45,24450.0,178.5359,178.6064,178.254,178.3949,24450.0
2020-04-22 10:30:00,202.35,202.9,202.25,202.84,27696.0,178.3068,178.7915,178.2187,178.7386,27696.0
2020-04-22 10:35:00,202.9,203.14,202.74,202.89,29890.0,178.7915,179.003,178.6505,178.7827,29890.0
2020-04-22 10:40:00,202.86,202.99,202.57,202.57,29569.0,178.7562,178.8708,178.5007,178.5007,29569.0
2020-04-22 10:45:00,202.59,202.67,202.05,202.32,32273.0,178.5183,178.5888,178.0425,178.2804,32273.0
2020-04-22 10:50:00,202.31,202.41,201.67,201.97,23608.0,178.2716,178.3597,177.7076,177.972,23608.0
2020-04-22 10:55:00,202.04,202.33,201.89,202.12,17385.0,178.0337,178.2892,177.9015,178.1042,17385.0
2020-04-22 11:00:00,202.08,202.54,201.83,202.34,35493.0,178.0689,178.4743,177.8486,178.298,35493.0
2020-04-22 11:05:00,202.42,202.6,201.7,201.96,22990.0,178.3685,178.5271,177.7341,177.9632,22990.0
2020-04-22 11:10:00,201.97,202.21,201.7,202.08,28741.0,177.972,178.1835,177.7341,178.0689,28741.0
2020-04-22 11:15:00,202.14,202.56,202.07,202.15,20774.0,178.1218,178.4919,178.0601,178.1306,20774.0
2020-04-22 11:20:00,202.17,202.47,202.03,202.22,19445.0,178.1482,178.4126,178.0249,178.1923,19445.0
2020-04-22 11:25:00,202.31,202.69,202.3,202.55,46697.0,178.2716,178.6064,178.2628,178.4831,46697.0
2020-04-22 11:30:00,202.52,203.02,202.52,202.91,43273.0,178.4566,178.8972,178.4566,178.8003,43273.0
2020-04-22 11:35:00,202.86,202.88,202.46,202.61,18020.0,178.7562,178.7739,178.4038,178.5359,18020.0
2020-04-22 11:40:00,202.61,203.08,202.54,202.87,23570.0,178.5359,178.9501,178.4743,178.765,23570.0
2020-04-22 11:45:00,202.89,203.11,202.76,202.97,15796.0,178.7827,178.9765,178.6681,178.8532,15796.0
2020-04-22 11:50:00,202.96,203.29,202.93,203.21,25550.0,178.8443,179.1351,178.8179,179.0646,25550.0
2020-04-22 11:55:00,203.21,203.23,202.69,202.84,49513.0,179.0646,179.0823,178.6064,178.7386,49513.0
2020-04-22 12:00:00,202.86,203.74,202.86,203.57,30100.0,178.7562,179.5317,178.7562,179.3819,30100.0
2020-04-22 12:05:00,203.58,203.58,203.01,203.02,20630.0,179.3907,179.3907,178.8884,178.8972,20630.0
2020-04-22 12:10:00,203.03,203.33,203.0,203.16,26386.0,178.906,179.1704,178.8796,179.0206,26386.0
2020-04-22 12:15:00,203.16,203.2,203.01,203.14,25803.0,179.0206,179.0558,178.8884,179.003,25803.0
2020-04-22 12:20:00,203.18,203.65,203.0,203.65,29191.0,179.0382,179.4524,178.8796,179.4524,29191.0
2020-04-22 12:25:00,203.63,203.77,203.6,203.62,24450.0,179.4347,179.5581,179.4083,179.4259,24450.0
2020-04-22 12:30:00,203.65,203.74,203.32,203.36,19373.0,179.4524,179.5317,179.1616,179.1968,19373.0
2020-04-22 12:35:00,203.36,203.44,203.02,203.44,12395.0,179.1968,179.2673,178.8972,179.2673,12395.0
2020-04-22 12:40:00,203.5,203.75,203.44,203.66,16412.0,179.3202,179.5405,179.2673,179.4612,16412.0
2020-04-22 12:45:00,203.64,203.82,203.4,203.47,21962.0,179.4436,179.6022,179.2321,179.2937,21962.0
2020-04-22 12:50:00,203.5,203.5,202.86,203.07,24336.0,179.3202,179.3202,178.7562,178.9413,24336.0
2020-04-22 12:55:00,203.12,203.32,202.79,203.31,21364.0,178.9853,179.1616,178.6945,179.1528,21364.0
2020-04-22 13:00:00,203.33,203.55,203.29,203.45,25189.0,179.1704,179.3642,179.1351,179.2761,25189.0
2020-04-22 13:05:00,203.47,203.51,203.19,203.44,25513.0,179.2937,179.329,179.047,179.2673,25513.0
2020-04-22 13:10:00,203.46,203.93,203.41,203.9,28965.0,179.2849,179.6991,179.2409,179.6727,28965.0
2020-04-22 13:15:00,203.88,204.25,203.86,204.13,28908.0,179.655,179.9811,179.6374,179.8753,28908.0
2020-04-22 13:20:00,204.11,204.38,204.04,204.33,23552.0,179.8577,180.0956,179.796,180.0516,23552.0
2020-04-22 13:25:00,204.31,204.51,204.2,204.28,17696.0,180.0339,180.2102,179.937,180.0075,17696.0
2020-04-22 13:30:00,204.34,204.39,204.04,204.05,15759.0,180.0604,180.1044,179.796,179.8048,15759.0
2020-04-22 13:35:00,204.07,204.12,203.82,203.87,17494.0,179.8225,179.8665,179.6022,179.6462,17494.0
2020-04-22 13:40:00,203.91,204.08,203.79,204.0,13780.0,179.6815,179.8313,179.5757,179.7608,13780.0
2020-04-22 13:45:00,203.99,204.42,203.93,204.31,41571.0,179.752,180.1309,179.6991,180.0339,41571.0
2020-04-22 13:50:00,204.38,204.69,204.14,204.51,31002.0,180.0956,180.3688,179.8841,180.2102,31002.0
2020-04-22 13:55:00,204.58,204.66,204.39,204.59,15770.0,180.2719,180.3424,180.1044,180.2807,15770.0
2020-04-22 14:00:00,204.63,205.22,204.55,205.02,49921.0,180.3159,180.8358,180.2454,180.6596,49921.0
2020-04-22 14:05:00,204.98,205.12,204.55,204.67,17066.0,180.6243,180.7477,180.2454,180.3512,17066.0
2020-04-22 14:10:00,204.66,204.81,204.47,204.8,17860.0,180.3424,180.4745,180.1749,180.4657,17860.0
2020-04-22 14:15:00,204.76,204.96,204.7,204.96,16300.0,180.4305,180.6067,180.3776,180.6067,16300.0
2020-04-22 14:20:00,204.94,205.26,204.94,205.19,21533.0,180.5891,180.8711,180.5891,180.8094,21533.0
2020-04-22 14:25:00,205.27,205.27,204.88,205.01,23418.0,180.8799,180.8799,180.5362,180.6508,23418.0
2020-04-22 14:30:00,205.01,205.41,204.93,205.33,18938.0,180.6508,181.0032,180.5803,180.9327,18938.0
2020-04-22 14:35:00,205.28,205.31,205.08,205.28,18453.0,180.8887,180.9151,180.7125,180.8887,18453.0
2020-04-22 14:40:00,205.28,205.48,205.23,205.4,28090.0,180.8887,181.0649,180.8446,180.9944,28090.0
2020-04-22 14:45:00,205.38,205.71,205.36,205.58,25469.0,180.9768,181.2676,180.9592,181.153,25469.0
2020-04-22 14:50:00,205.58,205.7,205.1,205.11,22136.0,181.153,181.2588,180.7301,180.7389,22136.0
2020-04-22 14:55:00,205.13,205.38,205.04,205.13,14357.0,180.7565,180.9768,180.6772,180.7565,14357.0
2020-04-22 15:00:00,205.15,205.3,204.88,205.21,19231.0,180.7741,180.9063,180.5362,180.827,19231.0
2020-04-22 15:05:00,205.26,205.29,205.1,205.23,19499.0,180.8711,180.8975,180.7301,180.8446,19499.0
2020-04-22 15:10:00,205.24,205.25,205.05,205.06,16073.0,180.8534,180.8623,180.686,180.6948,16073.0
2020-04-22 15:15:00,205.04,205.13,204.79,205.0,32346.0,180.6772,180.7565,180.4569,180.642,32346.0
2020-04-22 15:20:00,204.97,205.2,204.79,204.84,28617.0,180.6155,180.8182,180.4569,180.501,28617.0
2020-04-22 15:25:00,204.8,204.93,204.67,204.72,26518.0,180.4657,180.5803,180.3512,180.3952,26518.0
2020-04-22 15:30:00,204.75,204.95,204.52,204.76,33884.0,180.4217,180.5979,180.219,180.4305,33884.0
2020-04-22 15:35:00,204.85,204.96,204.7,204.89,39252.0,180.5098,180.6067,180.3776,180.545,39252.0
2020-04-22 15:40:00,204.92,205.24,204.75,205.11,35939.0,180.5715,180.8534,180.4217,180.7389,35939.0
2020-04-22 15:45:00,205.11,205.14,204.67,205.06,45772.0,180.7389,180.7653,180.3512,180.6948,45772.0
2020-04-22 15:50:00,205.1,205.65,204.79,204.89,108846.0,180.7301,181.2147,180.4569,180.545,108846.0
2020-04-22 15:55:00,204.88,204.88,204.01,204.09,150954.0,180.5362,180.5362,179.7696,179.8401,150954.0
2020-04-23 09:30:00,203.32,205.17,203.3,204.78,107182.0,179.1616,180.7918,179.1439,180.4481,107182.0
2020-04-23 09:35:00,204.73,205.18,204.39,205.13,31446.0,180.404,180.8006,180.1044,180.7565,31446.0
2020-04-23 09:40:00,205.01,205.33,204.06,204.07,17614.0,180.6508,180.9327,179.8136,179.8225,17614.0
2020-04-23 09:45:00,204.19,204.33,203.36,203.37,54549.0,179.9282,180.0516,179.1968,179.2056,54549.0
2020-04-23 09:50:00,203.3,204.08,202.9,203.77,26662.0,179.1439,179.8313,178.7915,179.5581,26662.0
2020-04-23 09:55:00,203.82,204.01,203.56,203.95,27279.0,179.6022,179.7696,179.3731,179.7167,27279.0
2020-04-23 10:00:00,204.03,205.01,204.02,204.9,36142.0,179.7872,180.6508,179.7784,180.5538,36142.0
2020-04-23 10:05:00,204.72,205.24,204.72,205.07,19599.0,180.3952,180.8534,180.3952,180.7036,19599.0
2020-04-23 10:10:00,205.0,205.14,204.21,204.49,25129.0,180.642,180.7653,179.9458,180.1926,25129.0
2020-04-23 10:15:00,204.47,204.95,204.15,204.9,22000.0,180.1749,180.5979,179.893,180.5538,22000.0
2020-04-23 10:20:00,204.89,205.39,204.88,205.24,29028.0,180.545,180.9856,180.5362,180.8534,29028.0
2020-04-23 10:25:00,205.24,205.31,204.82,205.27,21278.0,180.8534,180.9151,180.4833,180.8799,21278.0
2020-04-23 10:30:00,205.29,205.69,205.26,205.49,39326.0,180.8975,181.25,180.8711,181.0737,39326.0
2020-04-23 10:35:00,205.49,205.49,204.79,205.0,21843.0,181.0737,181.0737,180.4569,180.642,21843.0
2020-04-23 10:40:00,205.0,206.08,205.0,206.03,34811.0,180.642,181.5936,180.642,181.5496,34811.0
2020-04-23 10:45:00,206.02,206.11,205.7,206.05,20832.0,181.5408,181.6201,181.2588,181.5672,20832.0
2020-04-23 10:50:00,206.05,206.46,205.94,206.3,23486.0,181.5672,181.9285,181.4703,181.7875,23486.0
2020-04-23 10:55:00,206.27,206.65,206.18,206.39,27433.0,181.7611,182.0959,181.6817,181.8668,27433.0
2020-04-23 11:00:00,206.39,206.59,206.03,206.28,30216.0,181.8668,182.043,181.5496,181.7699,30216.0
2020-04-23 11:05:00,206.21,206.32,205.91,206.3,26733.0,181.7082,181.8051,181.4438,181.7875,26733.0
2020-04-23 11:10:00,206.3,206.6,205.61,205.77,23437.0,181.7875,182.0518,181.1795,181.3205,23437.0
2020-04-23 11:15:00,205.69,205.79,205.27,205.31,24357.0,181.25,181.3381,180.8799,180.9151,24357.0
2020-04-23 11:20:00,205.27,205.63,205.08,205.45,19670.0,180.8799,181.1971,180.7125,181.0385,19670.0
2020-04-23 11:25:00,205.46,205.87,205.39,205.84,16754.0,181.0473,181.4086,180.9856,181.3821,16754.0
2020-04-23 11:30:00,205.75,205.87,205.08,205.19,11342.0,181.3028,181.4086,180.7125,180.8094,11342.0
2020-04-23 11:35:00,205.27,205.35,204.86,205.06,30854.0,180.8799,180.9504,180.5186,180.6948,30854.0
2020-04-23 11:40:00,205.0,205.24,204.97,205.0,22688.0,180.642,180.8534,180.6155,180.642,22688.0
2020-04-23 11:45:00,205.0,205.0,204.65,204.92,16681.0,180.642,180.642,180.3335,180.5715,16681.0
2020-04-23 11:50:00,204.87,205.4,204.8,205.0,20807.0,180.5274,180.9944,180.4657,180.642,20807.0
2020-04-23 11:55:00,205.01,205.41,204.95,205.4,30964.0,180.6508,181.0032,180.5979,180.9944,30964.0
2020-04-23 12:00:00,205.37,205.91,205.25,205.86,29161.0,180.968,181.4438,180.8623,181.3998,29161.0
2020-04-23 12:05:00,205.86,206.3,205.79,206.2,16131.0,181.3998,181.7875,181.3381,181.6994,16131.0
2020-04-23 12:10:00,206.2,206.24,205.76,205.81,13404.0,181.6994,181.7346,181.3117,181.3557,13404.0
2020-04-23 12:15:00,205.82,206.21,205.71,206.17,13720.0,181.3645,181.7082,181.2676,181.6729,13720.0
2020-04-23 12:20:00,206.19,206.39,205.95,206.39,15695.0,181.6906,181.8668,181.4791,181.8668,15695.0
2020-04-23 12:25:00,206.43,206.64,206.32,206.52,36474.0,181.902,182.0871,181.8051,181.9813,36474.0
2020-04-23 12:30:00,206.47,206.58,206.39,206.49,15058.0,181.9373,182.0342,181.8668,181.9549,15058.0
2020-04-23 12:35:00,206.48,206.83,206.39,206.66,24727.0,181.9461,182.2545,181.8668,182.1047,24727.0
2020-04-23 12:40:00,206.69,206.97,205.18,205.38,52011.0,182.1312,182.3779,180.8006,180.9768,52011.0
2020-04-23 12:45:00,205.5,205.71,203.68,204.79,60316.0,181.0825,181.2676,179.4788,180.4569,60316.0
2020-04-23 12:50:00,204.69,204.77,203.58,204.57,42567.0,180.3688,180.4393,179.3907,180.263,42567.0
2020-04-23 12:55:00,204.42,204.88,204.22,204.4,17344.0,180.1309,180.5362,179.9546,180.1132,17344.0
2020-04-23 13:00:00,204.43,205.06,204.2,204.85,30938.0,180.1397,180.6948,179.937,180.5098,30938.0
2020-04-23 13:05:00,204.87,204.95,204.25,204.39,10900.0,180.5274,180.5979,179.9811,180.1044,10900.0
2020-04-23 13:10:00,204.42,205.03,204.39,204.97,27951.0,180.1309,180.6684,180.1044,180.6155,27951.0
2020-04-23 13:15:00,204.79,205.06,204.46,204.46,10768.0,180.4569,180.6948,180.1661,180.1661,10768.0
2020-04-23 13:20:00,204.42,204.5,203.25,203.6,23321.0,180.1309,180.2014,179.0999,179.4083,23321.0
2020-04-23 13:25:00,203.55,203.96,203.19,203.9,21765.0,179.3642,179.7255,179.047,179.6727,21765.0
2020-04-23 13:30:00,203.78,204.0,203.64,203.85,30416.0,179.5669,179.7608,179.4436,179.6286,30416.0
2020-04-23 13:35:00,203.79,203.94,203.52,203.52,14198.0,179.5757,179.7079,179.3378,179.3378,14198.0
2020-04-23 13:40:00,203.55,203.73,202.92,203.19,30033.0,179.3642,179.5229,178.8091,179.047,30033.0
2020-04-23 13:45:00,203.25,203.71,202.88,202.89,25071.0,179.0999,179.5052,178.7739,178.7827,25071.0
2020-04-23 13:50:00,202.96,203.33,202.59,202.71,20450.0,178.8443,179.1704,178.5183,178.6241,20450.0
2020-04-23 13:55:00,202.66,203.35,202.52,203.29,12135.0,178.58,179.188,178.4566,179.1351,12135.0
2020-04-23 14:00:00,203.32,203.4,202.96,203.35,17703.0,179.1616,179.2321,178.8443,179.188,17703.0
2020-04-23 14:05:00,203.34,203.67,202.91,202.91,16659.0,179.1792,179.47,178.8003,178.8003,16659.0
2020-04-23 14:10:00,203.02,203.07,202.55,203.04,10638.0,178.8972,178.9413,178.4831,178.9148,10638.0
2020-04-23 14:15:00,203.0,203.71,203.0,203.28,19773.0,178.8796,179.5052,178.8796,179.1263,19773.0
2020-04-23 14:20:00,203.38,203.68,203.26,203.68,9264.0,179.2144,179.4788,179.1087,179.4788,9264.0
2020-04-23 14:25:00,203.65,203.91,203.39,203.49,13588.0,179.4524,179.6815,179.2233,179.3114,13588.0
2020-04-23 14:30:00,203.49,203.79,203.43,203.52,8389.0,179.3114,179.5757,179.2585,179.3378,8389.0
2020-04-23 14:35:00,203.51,203.69,203.3,203.35,9659.0,179.329,179.4876,179.1439,179.188,9659.0
2020-04-23 14:40:00,203.44,203.74,203.31,203.56,8720.0,179.2673,179.5317,179.1528,179.3731,8720.0
2020-04-23 14:45:00,203.56,203.67,203.25,203.41,21672.0,179.3731,179.47,179.0999,179.2409,21672.0
2020-04-23 14:50:00,203.41,204.12,203.41,203.97,16142.0,179.2409,179.8665,179.2409,179.7343,16142.0
2020-04-23 14:55:00,203.99,204.42,203.98,204.16,9540.0,179.752,180.1309,179.7432,179.9018,9540.0
2020-04-23 15:00:00,204.18,204.26,203.96,204.11,14909.0,179.9194,179.9899,179.7255,179.8577,14909.0
2020-04-23 15:05:00,204.02,204.12,203.76,203.93,16397.0,179.7784,179.8665,179.5493,179.6991,16397.0
2020-04-23 15:10:00,203.94,203.94,203.34,203.46,26990.0,179.7079,179.7079,179.1792,179.2849,26990.0
2020-04-23 15:15:00,203.47,203.59,203.05,203.08,14536.0,179.2937,179.3995,178.9237,178.9501,14536.0
2020-04-23 15:20:00,203.06,203.15,202.72,203.06,31739.0,178.9325,179.0118,178.6329,178.9325,31739.0
2020-04-23 15:25:00,202.96,203.09,202.79,203.03,22085.0,178.8443,178.9589,178.6945,178.906,22085.0
2020-04-23 15:30:00,203.03,203.32,202.58,203.09,43543.0,178.906,179.1616,178.5095,178.9589,43543.0
2020-04-23 15:35:00,203.11,203.28,202.73,203.13,43373.0,178.9765,179.1263,178.6417,178.9941,43373.0
2020-04-23 15:40:00,203.27,203.55,202.72,202.81,45613.0,179.1175,179.3642,178.6329,178.7122,45613.0
2020-04-23 15:45:00,202.78,203.54,202.78,203.22,54594.0,178.6857,179.3554,178.6857,179.0735,54594.0
2020-04-23 15:50:00,203.22,203.47,202.21,202.64,89706.0,179.0735,179.2937,178.1835,178.5624,89706.0
2020-04-23 15:55:00,202.63,202.99,202.19,202.27,136191.0,178.5536,178.8708,178.1658,178.2363,136191.0
2020-04-24 09:30:00,204.73,205.36,203.85,204.8,96606.0,180.404,180.9592,179.6286,180.4657,96606.0
2020-04-24 09:35:00,204.78,205.46,204.67,205.38,54652.0,180.4481,181.0473,180.3512,180.9768,54652.0
2020-04-24 09:40:00,205.21,205.23,204.76,205.0,27322.0,180.827,180.8446,180.4305,180.642,27322.0
2020-04-24 09:45:00,204.97,205.25,204.64,205.02,38676.0,180.6155,180.8623,180.3247,180.6596,38676.0
2020-04-24 09:50:00,205.0,205.64,204.69,205.34,35821.0,180.642,181.2059,180.3688,180.9416,35821.0
2020-04-24 09:55:00,205.37,205.38,204.51,204.71,27943.0,180.968,180.9768,180.2102,180.3864,27943.0
2020-04-24 10:00:00,204.72,205.21,204.48,204.71,31818.0,180.3952,180.827,180.1837,180.3864,31818.0
2020-04-24 10:05:00,204.84,205.16,204.44,204.51,24054.0,180.501,180.7829,180.1485,180.2102,24054.0
2020-04-24 10:10:00,204.71,205.44,204.71,205.3,30545.0,180.3864,181.0297,180.3864,180.9063,30545.0
2020-04-24 10:15:00,205.28,205.96,205.15,205.9,37051.0,180.8887,181.4879,180.7741,181.435,37051.0
2020-04-24 10:20:00,205.84,205.96,205.51,205.77,28003.0,181.3821,181.4879,181.0914,181.3205,28003.0
2020-04-24 10:25:00,205.78,205.81,205.26,205.56,55324.0,181.3293,181.3557,180.8711,181.1354,55324.0
2020-04-24 10:30:00,205.48,205.98,205.27,205.96,26929.0,181.0649,181.5055,180.8799,181.4879,26929.0
2020-04-24 10:35:00,205.9,206.25,205.86,206.11,31227.0,181.435,181.7434,181.3998,181.6201,31227.0
2020-04-24 10:40:00,206.11,206.5,206.1,206.5,20563.0,181.6201,181.9637,181.6113,181.9637,20563.0
2020-04-24 10:45:00,206.5,206.78,206.37,206.72,35150.0,181.9637,182.2105,181.8492,182.1576,35150.0
2020-04-24 10:50:00,206.77,207.12,206.72,206.79,43622.0,182.2016,182.5101,182.1576,182.2193,43622.0
2020-04-24 10:55:00,206.76,206.92,206.58,206.85,39247.0,182.1928,182.3338,182.0342,182.2721,39247.0
2020-04-24 11:00:00,206.85,207.0,206.38,206.58,27785.0,182.2721,182.4043,181.858,182.0342,27785.0
2020-04-24 11:05:00,206.59,206.72,206.14,206.18,33245.0,182.043,182.1576,181.6465,181.6817,33245.0
2020-04-24 11:10:00,206.17,206.42,206.07,206.36,29882.0,181.6729,181.8932,181.5848,181.8404,29882.0
2020-04-24 11:15:00,206.4,206.67,206.31,206.64,34741.0,181.8756,182.1135,181.7963,182.0871,34741.0
2020-04-24 11:20:00,206.68,206.93,206.52,206.9,22305.0,182.1223,182.3426,181.9813,182.3162,22305.0
2020-04-24 11:25:00,206.89,207.23,206.83,206.93,56284.0,182.3074,182.607,182.2545,182.3426,56284.0
2020-04-24 11:30:00,206.98,207.2,206.84,207.06,34849.0,182.3867,182.5806,182.2633,182.4572,34849.0
2020-04-24 11:35:00,207.06,207.41,207.02,207.4,28959.0,182.4572,182.7656,182.4219,182.7568,28959.0
2020-04-24 11:40:00,207.37,207.49,207.22,207.31,36440.0,182.7304,182.8361,182.5982,182.6775,36440.0
2020-04-24 11:45:00,207.3,207.94,207.2,207.86,34732.0,182.6687,183.2326,182.5806,183.1621,34732.0
2020-04-24 11:50:00,207.86,208.1,207.78,208.03,36795.0,183.1621,183.3736,183.0916,183.3119,36795.0
2020-04-24 11:55:00,207.99,208.36,207.81,208.33,58845.0,183.2767,183.6027,183.1181,183.5763,58845.0
2020-04-24 12:00:00,208.32,208.61,208.22,208.58,42171.0,183.5675,183.823,183.4794,183.7966,42171.0
2020-04-24 12:05:00,208.58,208.75,208.26,208.41,30275.0,183.7966,183.9464,183.5146,183.6468,30275.0
2020-04-24 12:10:00,208.41,208.56,208.22,208.53,30757.0,183.6468,183.779,183.4794,183.7525,30757.0
2020-04-24 12:15:00,208.45,208.51,208.02,208.4,25843.0,183.682,183.7349,183.3031,183.638,25843.0
2020-04-24 12:20:00,208.3,208.35,207.94,208.12,16991.0,183.5499,183.5939,183.2326,183.3912,16991.0
2020-04-24 12:25:00,208.17,208.64,208.09,208.57,19936.0,183.4353,183.8495,183.3648,183.7878,19936.0
2020-04-24 12:30:00,208.58,208.86,208.43,208.69,34387.0,183.7966,184.0433,183.6644,183.8935,34387.0
2020-04-24 12:35:00,208.62,209.01,208.6,208.97,29872.0,183.8318,184.1755,183.8142,184.1402,29872.0
2020-04-24 12:40:00,208.97,209.01,208.69,208.71,38253.0,184.1402,184.1755,183.8935,183.9111,38253.0
2020-04-24 12:45:00,208.8,208.89,208.63,208.83,23355.0,183.9904,184.0697,183.8406,184.0169,23355.0
2020-04-24 12:50:00,208.84,208.84,208.52,208.75,36761.0,184.0257,184.0257,183.7437,183.9464,36761.0
2020-04-24 12:55:00,208.76,209.16,208.68,209.03,40447.0,183.9552,184.3077,183.8847,184.1931,40447.0
2020-04-24 13:00:00,209.03,209.07,208.73,208.96,24288.0,184.1931,184.2284,183.9288,184.1314,24288.0
2020-04-24 13:05:00,208.99,209.04,208.57,208.59,29958.0,184.1579,184.2019,183.7878,183.8054,29958.0
2020-04-24 13:10:00,208.58,208.8,208.31,208.73,35532.0,183.7966,183.9904,183.5587,183.9288,35532.0
2020-04-24 13:15:00,208.73,208.81,208.6,208.79,18536.0,183.9288,183.9993,183.8142,183.9816,18536.0
2020-04-24 13:20:00,208.77,208.77,208.52,208.56,21474.0,183.964,183.964,183.7437,183.779,21474.0
2020-04-24 13:25:00,208.56,208.76,208.39,208.75,26656.0,183.779,183.9552,183.6292,183.9464,26656.0
2020-04-24 13:30:00,208.72,208.84,208.62,208.75,40188.0,183.9199,184.0257,183.8318,183.9464,40188.0
2020-04-24 13:35:00,208.75,209.46,208.75,209.45,29250.0,183.9464,184.572,183.9464,184.5632,29250.0
2020-04-24 13:40:00,209.45,209.71,209.44,209.68,49347.0,184.5632,184.7923,184.5544,184.7659,49347.0
2020-04-24 13:45:00,209.68,209.71,209.53,209.69,18294.0,184.7659,184.7923,184.6337,184.7747,18294.0
2020-04-24 13:50:00,209.65,210.1,209.58,210.07,38632.0,184.7394,185.136,184.6778,185.1095,38632.0
2020-04-24 13:55:00,210.07,210.47,209.97,210.43,28858.0,185.1095,185.462,185.0214,185.4268,28858.0
2020-04-24 14:00:00,210.44,211.04,210.41,210.99,51476.0,185.4356,185.9643,185.4091,185.9202,51476.0
2020-04-24 14:05:00,210.98,211.4,210.87,211.2,63931.0,185.9114,186.2815,185.8145,186.1053,63931.0
2020-04-24 14:10:00,211.25,211.33,210.92,211.12,54687.0,186.1493,186.2198,185.8585,186.0348,54687.0
2020-04-24 14:15:00,211.09,211.67,211.09,211.62,63577.0,186.0083,186.5194,186.0083,186.4754,63577.0
2020-04-24 14:20:00,211.66,211.66,211.31,211.39,43419.0,186.5106,186.5106,186.2022,186.2727,43419.0
2020-04-24 14:25:00,211.43,211.6,211.26,211.38,36625.0,186.3079,186.4577,186.1581,186.2639,36625.0
2020-04-24 14:30:00,211.36,211.78,211.3,211.68,48287.0,186.2463,186.6164,186.1934,186.5282,48287.0
2020-04-24 14:35:00,211.65,212.13,211.63,212.1,59513.0,186.5018,186.9248,186.4842,186.8983,59513.0
2020-04-24 14:40:00,212.12,212.24,211.9,211.92,44284.0,186.916,187.0217,186.7221,186.7397,44284.0
2020-04-24 14:45:00,211.91,212.2,211.9,212.02,38264.0,186.7309,186.9865,186.7221,186.8278,38264.0
2020-04-24 14:50:00,212.09,212.25,211.8,211.95,35721.0,186.8895,187.0305,186.634,186.7662,35721.0
2020-04-24 14:55:00,211.94,212.0,211.81,211.83,45001.0,186.7573,186.8102,186.6428,186.6604,45001.0
2020-04-24 15:00:00,211.81,211.87,211.58,211.61,51734.0,186.6428,186.6957,186.4401,186.4666,51734.0
2020-04-24 15:05:00,211.64,212.05,211.64,212.05,55051.0,186.493,186.8543,186.493,186.8543,55051.0
2020-04-24 15:10:00,212.03,212.24,211.59,211.81,55528.0,186.8367,187.0217,186.4489,186.6428,55528.0
2020-04-24 15:15:00,211.86,212.08,211.65,212.04,44129.0,186.6869,186.8807,186.5018,186.8455,44129.0
2020-04-24 15:20:00,212.09,212.2,211.77,212.18,47880.0,186.8895,186.9865,186.6075,186.9688,47880.0
2020-04-24 15:25:00,212.21,212.37,211.94,212.34,49823.0,186.9953,187.1363,186.7573,187.1098,49823.0
2020-04-24 15:30:00,212.35,212.4,212.26,212.32,61089.0,187.1186,187.1627,187.0393,187.0922,61089.0
2020-04-24 15:35:00,212.31,212.54,212.22,212.52,66407.0,187.0834,187.2861,187.0041,187.2684,66407.0
2020-04-24 15:40:00,212.52,212.93,212.52,212.69,58311.0,187.2684,187.6297,187.2684,187.4182,58311.0
2020-04-24 15:45:00,212.69,212.81,212.33,212.42,72107.0,187.4182,187.524,187.101,187.1803,72107.0
2020-04-24 15:50:00,212.45,212.7,211.75,212.01,126273.0,187.2067,187.427,186.5899,186.819,126273.0
2020-04-24 15:55:00,212.03,212.44,211.95,212.18,192497.0,186.8367,187.1979,186.7662,186.9688,192497.0
2020-04-27 09:30:00,215.04,216.41,214.01,215.81,194212.0,189.489,190.6962,188.5814,190.1675,194212.0
2020-04-27 09:35:00,215.82,216.78,215.41,215.79,81716.0,190.1763,191.0223,189.815,190.1499,81716.0
2020-04-27 09:40:00,215.69,217.12,215.56,216.35,53573.0,190.0618,191.3219,189.9472,190.6434,53573.0
2020-04-27 09:45:00,216.3,216.35,215.71,216.27,39736.0,190.5993,190.6434,190.0794,190.5729,39736.0
2020-04-27 09:50:00,216.35,216.75,215.83,216.33,61683.0,190.6434,190.9958,190.1851,190.6257,61683.0
2020-04-27 09:55:00,216.31,216.73,215.84,216.5,42069.0,190.6081,190.9782,190.1939,190.7755,42069.0
2020-04-27 10:00:00,216.54,216.63,215.49,215.88,49259.0,190.8108,190.8901,189.8855,190.2292,49259.0
2020-04-27 10:05:00,215.87,216.47,215.57,216.42,53278.0,190.2204,190.7491,189.956,190.705,53278.0
2020-04-27 10:10:00,216.4,216.6,216.0,216.3,30675.0,190.6874,190.8636,190.3349,190.5993,30675.0
2020-04-27 10:15:00,216.38,217.45,216.38,217.41,60191.0,190.6698,191.6127,190.6698,191.5774,60191.0
2020-04-27 10:20:00,217.41,217.63,216.84,217.08,65301.0,191.5774,191.7713,191.0751,191.2866,65301.0
2020-04-27 10:25:00,217.16,218.21,217.12,218.1,101279.0,191.3571,192.2823,191.3219,192.1854,101279.0
2020-04-27 10:30:00,218.14,218.92,218.14,218.92,139825.0,192.2207,192.908,192.2207,192.908,139825.0
2020-04-27 10:35:00,218.9,219.2,218.35,219.2,96201.0,192.8904,193.1547,192.4057,193.1547,96201.0
2020-04-27 10:40:00,219.2,219.45,218.85,219.21,111403.0,193.1547,193.375,192.8463,193.1635,111403.0
2020-04-27 10:45:00,219.27,219.64,218.89,219.64,56811.0,193.2164,193.5424,192.8815,193.5424,56811.0
2020-04-27 10:50:00,219.67,220.2,219.34,220.07,67103.0,193.5689,194.0359,193.2781,193.9213,67103.0
2020-04-27 10:55:00,220.12,220.12,219.82,219.99,51389.0,193.9654,193.9654,193.701,193.8508,51389.0
2020-04-27 11:00:00,219.98,220.94,219.77,220.22,105657.0,193.842,194.688,193.657,194.0535,105657.0
2020-04-27 11:05:00,220.2,220.37,219.94,220.21,44779.0,194.0359,194.1857,193.8068,194.0447,44779.0
2020-04-27 11:10:00,220.23,220.37,219.71,219.71,55168.0,194.0623,194.1857,193.6041,193.6041,55168.0
2020-04-27 11:15:00,219.74,219.94,219.44,219.66,61548.0,193.6306,193.8068,193.3662,193.5601,61548.0
2020-04-27 11:20:00,219.66,219.88,219.42,219.54,40893.0,193.5601,193.7539,193.3486,193.4543,40893.0
2020-04-27 11:25:00,219.45,219.64,219.37,219.61,31731.0,193.375,193.5424,193.3045,193.516,31731.0
2020-04-27 11:30:00,219.6,220.27,219.49,220.16,54690.0,193.5072,194.0976,193.4103,194.0006,54690.0
2020-04-27 11:35:00,220.14,220.45,220.11,220.27,40458.0,193.983,194.2562,193.9566,194.0976,40458.0
2020-04-27 11:40:00,220.27,220.58,220.21,220.27,50380.0,194.0976,194.3707,194.0447,194.0976,50380.0
2020-04-27 11:45:00,220.26,220.26,219.79,220.02,44890.0,194.0888,194.0888,193.6746,193.8773,44890.0
2020-04-27 11:50:00,220.04,220.14,219.51,219.66,65005.0,193.8949,193.983,193.4279,193.5601,65005.0
2020-04-27 11:55:00,219.67,220.02,219.47,219.74,39318.0,193.5689,193.8773,193.3926,193.6306,39318.0
2020-04-27 12:00:00,219.77,219.96,219.28,219.28,39775.0,193.657,193.8244,193.2252,193.2252,39775.0
2020-04-27 12:05:00,219.22,219.47,219.09,219.24,38098.0,193.1723,193.3926,193.0578,193.19,38098.0
2020-04-27 12:10:00,219.2,220.08,219.12,220.05,29885.0,193.1547,193.9302,193.0842,193.9037,29885.0
2020-04-27 12:15:00,220.06,220.3,219.93,220.28,45247.0,193.9125,194.124,193.798,194.1064,45247.0
2020-04-27 12:20:00,220.29,220.41,220.01,220.09,34119.0,194.1152,194.2209,193.8685,193.939,34119.0
2020-04-27 12:25:00,220.09,220.1,219.77,219.92,25664.0,193.939,193.9478,193.657,193.7892,25664.0
2020-04-27 12:30:00,219.94,220.2,219.93,220.18,38141.0,193.8068,194.0359,193.798,194.0183,38141.0
2020-04-27 12:35:00,220.18,220.32,219.86,219.99,22016.0,194.0183,194.1416,193.7363,193.8508,22016.0
2020-04-27 12:40:00,219.97,219.97,219.67,219.72,19063.0,193.8332,193.8332,193.5689,193.6129,19063.0
2020-04-27 12:45:00,219.71,219.71,219.52,219.58,28450.0,193.6041,193.6041,193.4367,193.4896,28450.0
2020-04-27 12:50:00,219.64,219.85,219.5,219.51,18048.0,193.5424,193.7275,193.4191,193.4279,18048.0
2020-04-27 12:55:00,219.55,219.86,219.46,219.82,23331.0,193.4631,193.7363,193.3838,193.701,23331.0
2020-04-27 13:00:00,219.82,219.83,219.29,219.52,18624.0,193.701,193.7099,193.234,193.4367,18624.0
2020-04-27 13:05:00,219.52,219.79,219.52,219.71,26081.0,193.4367,193.6746,193.4367,193.6041,26081.0
2020-04-27 13:10:00,219.72,219.8,219.44,219.5,15483.0,193.6129,193.6834,193.3662,193.4191,15483.0
2020-04-27 13:15:00,219.46,219.47,218.91,219.0,21953.0,193.3838,193.3926,192.8992,192.9785,21953.0
2020-04-27 13:20:00,218.99,219.12,218.71,218.75,22261.0,192.9697,193.0842,192.7229,192.7582,22261.0
2020-04-27 13:25:00,218.78,219.3,218.72,219.17,34126.0,192.7846,193.2428,192.7317,193.1283,34126.0
2020-04-27 13:30:00,219.21,219.28,218.72,218.75,36867.0,193.1635,193.2252,192.7317,192.7582,36867.0
2020-04-27 13:35:00,218.72,218.84,218.31,218.32,36319.0,192.7317,192.8375,192.3705,192.3793,36319.0
2020-04-27 13:40:00,218.35,218.52,218.24,218.37,27824.0,192.4057,192.5555,192.3088,192.4233,27824.0
2020-04-27 13:45:00,218.4,218.48,218.02,218.14,30578.0,192.4498,192.5203,192.1149,192.2207,30578.0
2020-04-27 13:50:00,218.17,218.36,218.02,218.24,30335.0,192.2471,192.4145,192.1149,192.3088,30335.0
2020-04-27 13:55:00,218.23,218.65,218.23,218.51,30752.0,192.3,192.6701,192.3,192.5467,30752.0
2020-04-27 14:00:00,218.55,219.03,218.54,219.0,19946.0,192.5819,193.0049,192.5731,192.9785,19946.0
2020-04-27 14:05:00,218.97,219.11,218.81,219.06,16397.0,192.952,193.0754,192.8111,193.0314,16397.0
2020-04-27 14:10:00,219.05,219.05,218.59,218.61,25686.0,193.0225,193.0225,192.6172,192.6348,25686.0
2020-04-27 14:15:00,218.56,218.63,218.17,218.4,29689.0,192.5908,192.6524,192.2471,192.4498,29689.0
2020-04-27 14:20:00,218.39,218.76,218.35,218.48,71166.0,192.441,192.767,192.4057,192.5203,71166.0
2020-04-27 14:25:00,218.46,218.79,218.24,218.24,55639.0,192.5026,192.7934,192.3088,192.3088,55639.0
2020-04-27 14:30:00,218.26,218.62,218.15,218.24,17139.0,192.3264,192.6436,192.2295,192.3088,17139.0
2020-04-27 14:35:00,218.25,218.33,218.02,218.21,21068.0,192.3176,192.3881,192.1149,192.2823,21068.0
2020-04-27 14:40:00,218.21,218.57,218.15,218.21,28674.0,192.2823,192.5996,192.2295,192.2823,28674.0
2020-04-27 14:45:00,218.23,218.73,218.23,218.66,14959.0,192.3,192.7406,192.3,192.6789,14959.0
2020-04-27 14:50:00,218.71,218.76,218.35,218.48,31586.0,192.7229,192.767,192.4057,192.5203,31586.0
2020-04-27 14:55:00,218.43,218.47,218.08,218.21,19545.0,192.4762,192.5115,192.1678,192.2823,19545.0
2020-04-27 15:00:00,218.18,218.42,218.11,218.42,19893.0,192.2559,192.4674,192.1942,192.4674,19893.0
2020-04-27 15:05:00,218.41,218.42,218.08,218.24,30130.0,192.4586,192.4674,192.1678,192.3088,30130.0
2020-04-27 15:10:00,218.29,218.35,218.16,218.3,28222.0,192.3528,192.4057,192.2383,192.3617,28222.0
2020-04-27 15:15:00,218.27,218.32,218.08,218.23,29117.0,192.3352,192.3793,192.1678,192.3,29117.0
2020-04-27 15:20:00,218.21,218.46,218.17,218.32,36704.0,192.2823,192.5026,192.2471,192.3793,36704.0
2020-04-27 15:25:00,218.3,218.38,217.74,218.0,83065.0,192.3617,192.4321,191.8682,192.0973,83065.0
2020-04-27 15:30:00,218.03,218.22,217.88,218.19,32994.0,192.1237,192.2912,191.9916,192.2647,32994.0
2020-04-27 15:35:00,218.21,218.79,218.18,218.62,45842.0,192.2823,192.7934,192.2559,192.6436,45842.0
2020-04-27 15:40:00,218.62,218.79,218.42,218.57,67844.0,192.6436,192.7934,192.4674,192.5996,67844.0
2020-04-27 15:45:00,218.56,218.57,218.14,218.44,56546.0,192.5908,192.5996,192.2207,192.485,56546.0
2020-04-27 15:50:00,218.5,218.52,217.7,217.94,104090.0,192.5379,192.5555,191.8329,192.0444,104090.0
2020-04-27 15:55:00,217.91,217.98,217.59,217.72,203374.0,192.018,192.0797,191.736,191.8506,203374.0
2020-04-28 09:30:00,223.79,224.22,222.33,222.8,301567.0,197.1993,197.5782,195.9128,196.327,301567.0
2020-04-28 09:35:00,222.83,223.52,222.24,222.24,78588.0,196.3534,196.9614,195.8335,195.8335,78588.0
2020-04-28 09:40:00,222.31,222.59,222.01,222.11,78743.0,195.8952,196.1419,195.6308,195.719,78743.0
2020-04-28 09:45:00,222.15,222.45,221.39,221.43,97185.0,195.7542,196.0186,195.0845,195.1197,97185.0
2020-04-28 09:50:00,221.39,221.58,220.68,220.68,105879.0,195.0845,195.2519,194.4589,194.4589,105879.0
2020-04-28 09:55:00,220.69,220.76,219.63,219.69,83813.0,194.4677,194.5294,193.5336,193.5865,83813.0
2020-04-28 10:00:00,219.74,220.48,219.03,220.05,88030.0,193.6306,194.2826,193.0049,193.9037,88030.0
2020-04-28 10:05:00,220.01,220.73,219.71,220.73,59109.0,193.8685,194.5029,193.6041,194.5029,59109.0
2020-04-28 10:10:00,220.7,220.8,220.11,220.44,37053.0,194.4765,194.5646,193.9566,194.2474,37053.0
2020-04-28 10:15:00,220.55,221.15,220.5,220.57,43905.0,194.3443,194.873,194.3002,194.3619,43905.0
2020-04-28 10:20:00,220.57,220.57,219.69,219.92,43218.0,194.3619,194.3619,193.5865,193.7892,43218.0
2020-04-28 10:25:00,219.95,220.07,219.64,219.82,59232.0,193.8156,193.9213,193.5424,193.701,59232.0
2020-04-28 10:30:00,219.87,219.87,218.67,219.12,63479.0,193.7451,193.7451,192.6877,193.0842,63479.0
2020-04-28 10:35:00,219.15,219.24,218.88,219.08,33368.0,193.1107,193.19,192.8727,193.049,33368.0
2020-04-28 10:40:00,219.01,219.19,218.39,218.47,56100.0,192.9873,193.1459,192.441,192.5115,56100.0
2020-04-28 10:45:00,218.43,218.56,218.12,218.53,45362.0,192.4762,192.5908,192.203,192.5643,45362.0
2020-04-28 10:50:00,218.54,218.77,218.33,218.39,56764.0,192.5731,192.7758,192.3881,192.441,56764.0
2020-04-28 10:55:00,218.33,218.42,217.33,217.51,72507.0,192.3881,192.4674,191.5069,191.6655,72507.0
2020-04-28 11:00:00,217.52,218.26,216.98,218.13,48103.0,191.6743,192.3264,191.1985,192.2119,48103.0
2020-04-28 11:05:00,218.16,218.43,217.81,218.28,25067.0,192.2383,192.4762,191.9299,192.344,25067.0
2020-04-28 11:10:00,218.31,218.74,218.19,218.29,30938.0,192.3705,192.7494,192.2647,192.3528,30938.0
2020-04-28 11:15:00,218.29,218.59,217.84,218.32,22782.0,192.3528,192.6172,191.9563,192.3793,22782.0
2020-04-28 11:20:00,218.35,218.38,217.88,217.96,51472.0,192.4057,192.4321,191.9916,192.0621,51472.0
2020-04-28 11:25:00,217.96,218.34,217.78,217.97,30996.0,192.0621,192.3969,191.9034,192.0709,30996.0
2020-04-28 11:30:00,217.95,218.2,217.68,218.2,35218.0,192.0532,192.2735,191.8153,192.2735,35218.0
2020-04-28 11:35:00,218.1,218.5,217.88,217.88,29513.0,192.1854,192.5379,191.9916,191.9916,29513.0
2020-04-28 11:40:00,217.88,218.15,217.7,218.04,23541.0,191.9916,192.2295,191.8329,192.1325,23541.0
2020-04-28 11:45:00,218.0,218.23,217.8,217.81,26367.0,192.0973,192.3,191.9211,191.9299,26367.0
2020-04-28 11:50:00,217.83,217.96,217.34,217.47,24306.0,191.9475,192.0621,191.5157,191.6303,24306.0
2020-04-28 11:55:00,217.53,217.63,217.26,217.39,24985.0,191.6831,191.7713,191.4452,191.5598,24985.0
2020-04-28 12:00:00,217.47,217.83,217.27,217.83,21134.0,191.6303,191.9475,191.454,191.9475,21134.0
2020-04-28 12:05:00,217.82,218.48,217.79,218.4,29779.0,191.9387,192.5203,191.9123,192.4498,29779.0
2020-04-28 12:10:00,218.4,218.87,218.36,218.54,49334.0,192.4498,192.8639,192.4145,192.5731,49334.0
2020-04-28 12:15:00,218.5,218.5,217.61,217.85,24349.0,192.5379,192.5379,191.7536,191.9651,24349.0
2020-04-28 12:20:00,217.89,218.5,217.88,218.06,19332.0,192.0004,192.5379,191.9916,192.1502,19332.0
2020-04-28 12:25:00,218.07,218.34,217.94,218.07,19614.0,192.159,192.3969,192.0444,192.159,19614.0
2020-04-28 12:30:00,218.07,218.07,217.7,218.0,22512.0,192.159,192.159,191.8329,192.0973,22512.0
2020-04-28 12:35:00,217.94,218.41,217.8,218.22,21104.0,192.0444,192.4586,191.9211,192.2912,21104.0
2020-04-28 12:40:00,218.27,218.5,218.17,218.37,22365.0,192.3352,192.5379,192.2471,192.4233,22365.0
2020-04-28 12:45:00,218.43,218.45,217.82,218.04,20486.0,192.4762,192.4938,191.9387,192.1325,20486.0
2020-04-28 12:50:00,217.93,218.13,217.7,217.78,13750.0,192.0356,192.2119,191.8329,191.9034,13750.0
2020-04-28 12:55:00,217.8,218.24,217.8,217.87,37093.0,191.9211,192.3088,191.9211,191.9827,37093.0
2020-04-28 13:00:00,217.88,218.16,217.7,218.1,39063.0,191.9916,192.2383,191.8329,192.1854,39063.0
2020-04-28 13:05:00,218.11,218.17,217.52,217.64,39218.0,192.1942,192.2471,191.6743,191.7801,39218.0
2020-04-28 13:10:00,217.62,217.65,216.91,217.01,63395.0,191.7625,191.7889,191.1368,191.2249,63395.0
2020-04-28 13:15:00,216.96,217.29,216.92,216.98,31130.0,191.1809,191.4717,191.1456,191.1985,31130.0
2020-04-28 13:20:00,216.98,217.35,216.94,217.34,27191.0,191.1985,191.5245,191.1632,191.5157,27191.0
2020-04-28 13:25:00,217.4,217.69,217.25,217.58,25744.0,191.5686,191.8241,191.4364,191.7272,25744.0
2020-04-28 13:30:00,217.55,217.78,217.42,217.53,30882.0,191.7008,191.9034,191.5862,191.6831,30882.0
2020-04-28 13:35:00,217.54,217.66,217.21,217.6,18818.0,191.692,191.7977,191.4012,191.7448,18818.0
2020-04-28 13:40:00,217.57,217.94,217.5,217.8,28207.0,191.7184,192.0444,191.6567,191.9211,28207.0
2020-04-28 13:45:00,217.77,217.8,217.57,217.69,22528.0,191.8946,191.9211,191.7184,191.8241,22528.0
2020-04-28 13:50:00,217.69,217.77,217.43,217.51,21611.0,191.8241,191.8946,191.595,191.6655,21611.0
2020-04-28 13:55:00,217.51,217.75,217.29,217.3,19693.0,191.6655,191.877,191.4717,191.4805,19693.0
2020-04-28 14:00:00,217.34,217.82,217.27,217.82,17969.0,191.5157,191.9387,191.454,191.9387,17969.0
2020-04-28 14:05:00,217.77,218.15,217.72,217.95,35449.0,191.8946,192.2295,191.8506,192.0532,35449.0
2020-04-28 14:10:00,217.95,218.08,217.85,217.99,25294.0,192.0532,192.1678,191.9651,192.0885,25294.0
2020-04-28 14:15:00,218.04,218.08,217.88,217.96,19922.0,192.1325,192.1678,191.9916,192.0621,19922.0
2020-04-28 14:20:00,217.97,218.06,217.9,217.93,20966.0,192.0709,192.1502,192.0092,192.0356,20966.0
2020-04-28 14:25:00,217.97,218.1,217.85,218.08,24453.0,192.0709,192.1854,191.9651,192.1678,24453.0
2020-04-28 14:30:00,218.04,218.19,217.88,217.91,27303.0,192.1325,192.2647,191.9916,192.018,27303.0
2020-04-28 14:35:00,217.94,218.07,217.66,217.7,32799.0,192.0444,192.159,191.7977,191.8329,32799.0
2020-04-28 14:40:00,217.69,217.92,217.22,217.25,20549.0,191.8241,192.0268,191.41,191.4364,20549.0
2020-04-28 14:45:00,217.3,217.46,217.15,217.43,27445.0,191.4805,191.6215,191.3483,191.595,27445.0
2020-04-28 14:50:00,217.43,217.67,217.33,217.49,29554.0,191.595,191.8065,191.5069,191.6479,29554.0
2020-04-28 14:55:00,217.49,217.61,217.26,217.35,24018.0,191.6479,191.7536,191.4452,191.5245,24018.0
2020-04-28 15:00:00,217.42,217.65,217.34,217.65,21254.0,191.5862,191.7889,191.5157,191.7889,21254.0
2020-04-28 15:05:00,217.68,217.9,217.53,217.76,30860.0,191.8153,192.0092,191.6831,191.8858,30860.0
2020-04-28 15:10:00,217.71,218.17,217.63,218.01,41913.0,191.8418,192.2471,191.7713,192.1061,41913.0
2020-04-28 15:15:00,217.97,218.08,217.81,218.0,29419.0,192.0709,192.1678,191.9299,192.0973,29419.0
2020-04-28 15:20:00,218.0,218.41,217.44,217.71,28375.0,192.0973,192.4586,191.6038,191.8418,28375.0
2020-04-28 15:25:00,217.7,218.04,217.67,217.98,30520.0,191.8329,192.1325,191.8065,192.0797,30520.0
2020-04-28 15:30:00,217.97,218.39,217.82,218.09,30303.0,192.0709,192.441,191.9387,192.1766,30303.0
2020-04-28 15:35:00,218.07,218.12,217.7,218.0,38972.0,192.159,192.203,191.8329,192.0973,38972.0
2020-04-28 15:40:00,217.99,218.35,217.91,218.18,58798.0,192.0885,192.4057,192.018,192.2559,58798.0
2020-04-28 15:45:00,218.15,218.27,217.57,217.59,60727.0,192.2295,192.3352,191.7184,191.736,60727.0
2020-04-28 15:50:00,217.61,217.77,217.25,217.45,93289.0,191.7536,191.8946,191.4364,191.6127,93289.0
2020-04-28 15:55:00,217.44,217.77,217.33,217.68,174425.0,191.6038,191.8946,191.5069,191.8153,174425.0
2020-04-29 09:30:00,221.34,221.64,219.92,220.61,118374.0,195.0404,195.3048,193.7892,194.3972,118374.0
2020-04-29 09:35:00,220.62,221.0,219.82,219.96,48059.0,194.406,194.7408,193.701,193.8244,48059.0
2020-04-29 09:40:00,219.94,221.0,219.94,221.0,48482.0,193.8068,194.7408,193.8068,194.7408,48482.0
2020-04-29 09:45:00,221.08,221.97,220.8,221.72,49757.0,194.8113,195.5956,194.5646,195.3753,49757.0
2020-04-29 09:50:00,221.75,222.23,221.62,221.9,51846.0,195.4017,195.8247,195.2872,195.5339,51846.0
2020-04-29 09:55:00,221.89,222.1,221.76,221.88,18405.0,195.5251,195.7101,195.4105,195.5163,18405.0
2020-04-29 10:00:00,221.93,222.46,221.75,221.99,44106.0,195.5603,196.0274,195.4017,195.6132,44106.0
2020-04-29 10:05:00,222.02,222.15,221.59,221.64,28590.0,195.6396,195.7542,195.2607,195.3048,28590.0
2020-04-29 10:10:00,221.49,221.83,221.24,221.39,42255.0,195.1726,195.4722,194.9523,195.0845,42255.0
2020-04-29 10:15:00,221.41,222.52,221.41,222.39,39072.0,195.1021,196.0802,195.1021,195.9657,39072.0
2020-04-29 10:20:00,222.33,222.83,222.2,222.56,34014.0,195.9128,196.3534,195.7983,196.1155,34014.0
2020-04-29 10:25:00,222.66,222.73,221.87,222.01,27879.0,196.2036,196.2653,195.5075,195.6308,27879.0
2020-04-29 10:30:00,222.03,222.34,221.87,222.0,36731.0,195.6485,195.9216,195.5075,195.622,36731.0
2020-04-29 10:35:00,222.0,222.17,221.12,221.28,31350.0,195.622,195.7718,194.8466,194.9876,31350.0
2020-04-29 10:40:00,221.27,221.98,221.19,221.98,24376.0,194.9788,195.6044,194.9083,195.6044,24376.0
2020-04-29 10:45:00,222.02,222.34,221.73,222.34,36498.0,195.6396,195.9216,195.3841,195.9216,36498.0
2020-04-29 10:50:00,222.37,222.72,222.17,222.66,28105.0,195.9481,196.2565,195.7718,196.2036,28105.0
2020-04-29 10:55:00,222.63,222.96,222.49,222.62,34002.0,196.1772,196.468,196.0538,196.1684,34002.0
2020-04-29 11:00:00,222.61,222.71,222.13,222.23,16824.0,196.1595,196.2477,195.7366,195.8247,16824.0
2020-04-29 11:05:00,222.25,222.58,222.25,222.45,20314.0,195.8423,196.1331,195.8423,196.0186,20314.0
2020-04-29 11:10:00,222.45,222.5,222.12,222.22,20104.0,196.0186,196.0626,195.7278,195.8159,20104.0
2020-04-29 11:15:00,222.2,222.47,222.06,222.47,22073.0,195.7983,196.0362,195.6749,196.0362,22073.0
2020-04-29 11:20:00,222.41,222.77,222.41,222.55,28911.0,195.9833,196.3005,195.9833,196.1067,28911.0
2020-04-29 11:25:00,222.58,223.16,222.37,222.86,49188.0,196.1331,196.6442,195.9481,196.3798,49188.0
2020-04-29 11:30:00,222.81,223.0,222.65,222.8,28429.0,196.3358,196.5032,196.1948,196.327,28429.0
2020-04-29 11:35:00,222.73,222.96,222.44,222.7,39495.0,196.2653,196.468,196.0097,196.2388,39495.0
2020-04-29 11:40:00,222.76,222.88,222.14,222.14,21441.0,196.2917,196.3975,195.7454,195.7454,21441.0
2020-04-29 11:45:00,222.15,222.65,222.1,222.39,20639.0,195.7542,196.1948,195.7101,195.9657,20639.0
2020-04-29 11:50:00,222.42,222.95,222.28,222.84,21868.0,195.9921,196.4591,195.8688,196.3622,21868.0
2020-04-29 11:55:00,222.79,223.15,222.77,223.13,21413.0,196.3182,196.6354,196.3005,196.6178,21413.0
2020-04-29 12:00:00,223.09,223.34,223.05,223.32,15474.0,196.5825,196.8028,196.5473,196.7852,15474.0
2020-04-29 12:05:00,223.33,223.39,222.92,223.03,29828.0,196.794,196.8469,196.4327,196.5296,29828.0
2020-04-29 12:10:00,223.04,223.41,223.0,223.32,14388.0,196.5384,196.8645,196.5032,196.7852,14388.0
2020-04-29 12:15:00,223.35,223.54,223.15,223.3,31789.0,196.8116,196.979,196.6354,196.7676,31789.0
2020-04-29 12:20:00,223.28,223.76,223.21,223.69,13419.0,196.7499,197.1729,196.6882,197.1112,13419.0
2020-04-29 12:25:00,223.66,223.78,223.49,223.6,39186.0,197.0848,197.1905,196.935,197.0319,39186.0
2020-04-29 12:30:00,223.58,223.64,223.36,223.54,30835.0,197.0143,197.0672,196.8204,196.979,30835.0
2020-04-29 12:35:00,223.58,224.06,223.53,223.75,37646.0,197.0143,197.4373,196.9702,197.1641,37646.0
2020-04-29 12:40:00,223.83,223.85,223.6,223.73,22733.0,197.2346,197.2522,197.0319,197.1465,22733.0
2020-04-29 12:45:00,223.76,223.92,223.68,223.83,23555.0,197.1729,197.3139,197.1024,197.2346,23555.0
2020-04-29 12:50:00,223.82,224.17,223.75,223.8,33276.0,197.2258,197.5342,197.1641,197.2081,33276.0
2020-04-29 12:55:00,223.77,223.82,223.14,223.27,25039.0,197.1817,197.2258,196.6266,196.7411,25039.0
2020-04-29 13:00:00,223.29,223.57,223.18,223.48,19547.0,196.7587,197.0055,196.6618,196.9262,19547.0
2020-04-29 13:05:00,223.47,223.62,223.33,223.59,23343.0,196.9174,197.0495,196.794,197.0231,23343.0
2020-04-29 13:10:00,223.65,223.72,223.28,223.31,19326.0,197.076,197.1377,196.7499,196.7764,19326.0
2020-04-29 13:15:00,223.28,223.35,223.12,223.19,22413.0,196.7499,196.8116,196.6089,196.6706,22413.0
2020-04-29 13:20:00,223.2,223.3,223.0,223.01,21976.0,196.6794,196.7676,196.5032,196.512,21976.0
2020-04-29 13:25:00,223.07,223.19,222.92,222.93,14188.0,196.5649,196.6706,196.4327,196.4415,14188.0
2020-04-29 13:30:00,222.98,222.99,222.47,222.51,21645.0,196.4856,196.4944,196.0362,196.0714,21645.0
2020-04-29 13:35:00,222.51,222.52,222.2,222.31,23507.0,196.0714,196.0802,195.7983,195.8952,23507.0
2020-04-29 13:40:00,222.27,222.51,221.9,221.93,22114.0,195.8599,196.0714,195.5339,195.5603,22114.0
2020-04-29 13:45:00,221.96,222.2,221.95,222.09,28955.0,195.5868,195.7983,195.578,195.7013,28955.0
2020-04-29 13:50:00,222.01,222.15,221.68,221.69,20004.0,195.6308,195.7542,195.34,195.3489,20004.0
2020-04-29 13:55:00,221.66,222.01,221.66,221.78,20186.0,195.3224,195.6308,195.3224,195.4282,20186.0
2020-04-29 14:00:00,221.94,222.35,220.95,221.18,51645.0,195.5691,195.9304,194.6968,194.8995,51645.0
2020-04-29 14:05:00,221.25,221.41,220.91,221.09,30474.0,194.9611,195.1021,194.6615,194.8201,30474.0
2020-04-29 14:10:00,221.19,221.32,220.54,221.0,31282.0,194.9083,195.0228,194.3355,194.7408,31282.0
2020-04-29 14:15:00,220.94,221.49,220.92,221.01,27124.0,194.688,195.1726,194.6703,194.7497,27124.0
2020-04-29 14:20:00,221.12,221.46,221.02,221.25,32177.0,194.8466,195.1462,194.7585,194.9611,32177.0
2020-04-29 14:25:00,221.31,221.5,221.08,221.08,26241.0,195.014,195.1814,194.8113,194.8113,26241.0
2020-04-29 14:30:00,221.06,221.37,220.84,221.29,20432.0,194.7937,195.0669,194.5999,194.9964,20432.0
2020-04-29 14:35:00,221.33,221.62,221.18,221.58,32949.0,195.0316,195.2872,194.8995,195.2519,32949.0
2020-04-29 14:40:00,221.55,221.93,221.48,221.74,25478.0,195.2255,195.5603,195.1638,195.3929,25478.0
2020-04-29 14:45:00,221.84,221.93,221.59,221.73,30676.0,195.481,195.5603,195.2607,195.3841,30676.0
2020-04-29 14:50:00,221.81,221.94,221.01,221.01,43198.0,195.4546,195.5691,194.7497,194.7497,43198.0
2020-04-29 14:55:00,221.03,221.87,220.85,221.86,69559.0,194.7673,195.5075,194.6087,195.4987,69559.0
2020-04-29 15:00:00,221.87,222.76,221.84,222.76,38039.0,195.5075,196.2917,195.481,196.2917,38039.0
2020-04-29 15:05:00,222.75,222.83,222.55,222.6,26424.0,196.2829,196.3534,196.1067,196.1507,26424.0
2020-04-29 15:10:00,222.55,222.63,222.24,222.56,35392.0,196.1067,196.1772,195.8335,196.1155,35392.0
2020-04-29 15:15:00,222.58,222.58,221.86,222.26,38073.0,196.1331,196.1331,195.4987,195.8511,38073.0
2020-04-29 15:20:00,222.24,222.85,222.24,222.71,30271.0,195.8335,196.371,195.8335,196.2477,30271.0
2020-04-29 15:25:00,222.67,222.87,222.45,222.58,32688.0,196.2124,196.3886,196.0186,196.1331,32688.0
2020-04-29 15:30:00,222.57,222.84,222.4,222.71,26606.0,196.1243,196.3622,195.9745,196.2477,26606.0
2020-04-29 15:35:00,222.68,223.11,222.41,222.82,64764.0,196.2212,196.6001,195.9833,196.3446,64764.0
2020-04-29 15:40:00,222.77,223.13,222.62,223.06,45309.0,196.3005,196.6178,196.1684,196.5561,45309.0
2020-04-29 15:45:00,223.04,223.13,222.75,222.97,58127.0,196.5384,196.6178,196.2829,196.4768,58127.0
2020-04-29 15:50:00,222.92,222.95,221.74,221.8,107990.0,196.4327,196.4591,195.3929,195.4458,107990.0
2020-04-29 15:55:00,221.73,222.01,221.45,221.87,196050.0,195.3841,195.6308,195.1374,195.5075,196050.0
2020-04-30 09:30:00,216.17,219.54,216.17,219.28,163536.0,190.4847,193.4543,190.4847,193.2252,163536.0
2020-04-30 09:35:00,219.09,220.14,218.78,220.13,58176.0,193.0578,193.983,192.7846,193.9742,58176.0
2020-04-30 09:40:00,220.08,220.54,219.58,219.58,36482.0,193.9302,194.3355,193.4896,193.4896,36482.0
2020-04-30 09:45:00,219.77,220.28,219.44,219.87,35692.0,193.657,194.1064,193.3662,193.7451,35692.0
2020-04-30 09:50:00,219.93,220.74,219.85,220.64,34616.0,193.798,194.5117,193.7275,194.4236,34616.0
2020-04-30 09:55:00,220.65,220.84,220.3,220.62,32202.0,194.4324,194.5999,194.124,194.406,32202.0
2020-04-30 10:00:00,220.76,221.35,220.57,220.61,42500.0,194.5294,195.0493,194.3619,194.3972,42500.0
2020-04-30 10:05:00,220.5,221.34,220.4,220.99,30235.0,194.3002,195.0404,194.2121,194.732,30235.0
2020-04-30 10:10:00,220.99,221.3,220.82,220.99,24076.0,194.732,195.0052,194.5822,194.732,24076.0
2020-04-30 10:15:00,220.88,220.97,220.25,220.4,30788.0,194.6351,194.7144,194.08,194.2121,30788.0
2020-04-30 10:20:00,220.45,220.57,219.88,220.14,26554.0,194.2562,194.3619,193.7539,193.983,26554.0
2020-04-30 10:25:00,220.19,221.02,220.17,220.92,23165.0,194.0271,194.7585,194.0095,194.6703,23165.0
2020-04-30 10:30:00,221.01,221.1,220.74,220.87,23332.0,194.7497,194.829,194.5117,194.6263,23332.0
2020-04-30 10:35:00,220.79,220.96,220.37,220.37,29070.0,194.5558,194.7056,194.1857,194.1857,29070.0
2020-04-30 10:40:00,220.36,220.51,219.32,219.5,30304.0,194.1769,194.3091,193.2605,193.4191,30304.0
2020-04-30 10:45:00,219.58,220.36,219.38,220.12,43825.0,193.4896,194.1769,193.3133,193.9654,43825.0
2020-04-30 10:50:00,220.3,221.02,220.22,220.8,42048.0,194.124,194.7585,194.0535,194.5646,42048.0
2020-04-30 10:55:00,220.76,220.95,220.12,220.12,26282.0,194.5294,194.6968,193.9654,193.9654,26282.0
2020-04-30 11:00:00,220.17,221.1,220.17,221.09,21171.0,194.0095,194.829,194.0095,194.8201,21171.0
2020-04-30 11:05:00,221.11,221.19,220.81,220.97,31250.0,194.8378,194.9083,194.5734,194.7144,31250.0
2020-04-30 11:10:00,220.92,221.06,220.69,220.74,35098.0,194.6703,194.7937,194.4677,194.5117,35098.0
2020-04-30 11:15:00,220.81,220.96,220.1,220.12,23180.0,194.5734,194.7056,193.9478,193.9654,23180.0
2020-04-30 11:20:00,220.1,220.46,219.96,220.15,26906.0,193.9478,194.265,193.8244,193.9918,26906.0
2020-04-30 11:25:00,220.09,220.27,219.73,219.73,17185.0,193.939,194.0976,193.6217,193.6217,17185.0
2020-04-30 11:30:00,219.76,220.17,219.53,219.79,21467.0,193.6482,194.0095,193.4455,193.6746,21467.0
2020-04-30 11:35:00,219.81,220.26,219.8,220.14,17007.0,193.6922,194.0888,193.6834,193.983,17007.0
2020-04-30 11:40:00,220.23,220.59,220.16,220.57,18639.0,194.0623,194.3796,194.0006,194.3619,18639.0
2020-04-30 11:45:00,220.62,220.63,220.07,220.21,24891.0,194.406,194.4148,193.9213,194.0447,24891.0
2020-04-30 11:50:00,220.26,220.52,220.23,220.44,22301.0,194.0888,194.3179,194.0623,194.2474,22301.0
2020-04-30 11:55:00,220.43,220.87,220.26,220.32,27537.0,194.2386,194.6263,194.0888,194.1416,27537.0
2020-04-30 12:00:00,220.3,220.42,219.76,220.09,53776.0,194.124,194.2298,193.6482,193.939,53776.0
2020-04-30 12:05:00,220.02,220.31,219.83,220.01,25643.0,193.8773,194.1328,193.7099,193.8685,25643.0
2020-04-30 12:10:00,220.03,220.15,219.82,220.15,19006.0,193.8861,193.9918,193.701,193.9918,19006.0
2020-04-30 12:15:00,220.13,220.3,219.77,219.82,19378.0,193.9742,194.124,193.657,193.701,19378.0
2020-04-30 12:20:00,219.88,220.08,219.67,219.93,16933.0,193.7539,193.9302,193.5689,193.798,16933.0
2020-04-30 12:25:00,219.91,220.24,219.91,220.24,21249.0,193.7804,194.0711,193.7804,194.0711,21249.0
2020-04-30 12:30:00,220.15,220.18,219.56,219.73,27519.0,193.9918,194.0183,193.4719,193.6217,27519.0
2020-04-30 12:35:00,219.71,220.12,219.67,219.9,17418.0,193.6041,193.9654,193.5689,193.7715,17418.0
2020-04-30 12:40:00,219.93,220.07,219.7,219.78,32863.0,193.798,193.9213,193.5953,193.6658,32863.0
2020-04-30 12:45:00,219.73,219.78,219.52,219.6,21489.0,193.6217,193.6658,193.4367,193.5072,21489.0
2020-04-30 12:50:00,219.59,219.65,219.28,219.53,25831.0,193.4984,193.5512,193.2252,193.4455,25831.0
2020-04-30 12:55:00,219.49,219.83,219.2,219.76,16463.0,193.4103,193.7099,193.1547,193.6482,16463.0
2020-04-30 13:00:00,219.75,219.79,219.34,219.35,10924.0,193.6394,193.6746,193.2781,193.2869,10924.0
2020-04-30 13:05:00,219.42,220.2,219.35,220.15,21052.0,193.3486,194.0359,193.2869,193.9918,21052.0
2020-04-30 13:10:00,220.08,220.94,220.02,220.87,25358.0,193.9302,194.688,193.8773,194.6263,25358.0
2020-04-30 13:15:00,220.88,220.95,220.58,220.65,23200.0,194.6351,194.6968,194.3707,194.4324,23200.0
2020-04-30 13:20:00,220.63,220.9,220.62,220.69,16696.0,194.4148,194.6527,194.406,194.4677,16696.0
2020-04-30 13:25:00,220.67,220.78,220.51,220.59,10728.0,194.4501,194.547,194.3091,194.3796,10728.0
2020-04-30 13:30:00,220.57,220.67,220.37,220.43,15730.0,194.3619,194.4501,194.1857,194.2386,15730.0
2020-04-30 13:35:00,220.48,220.69,220.21,220.23,9776.0,194.2826,194.4677,194.0447,194.0623,9776.0
2020-04-30 13:40:00,220.17,220.3,219.88,220.3,9485.0,194.0095,194.124,193.7539,194.124,9485.0
2020-04-30 13:45:00,220.28,220.56,220.14,220.47,16533.0,194.1064,194.3531,193.983,194.2738,16533.0
2020-04-30 13:50:00,220.46,220.51,219.98,220.19,21343.0,194.265,194.3091,193.842,194.0271,21343.0
2020-04-30 13:55:00,220.21,220.48,219.98,220.45,18865.0,194.0447,194.2826,193.842,194.2562,18865.0
2020-04-30 14:00:00,220.43,220.85,220.07,220.7,35014.0,194.2386,194.6087,193.9213,194.4765,35014.0
2020-04-30 14:05:00,220.68,221.09,220.67,220.93,34134.0,194.4589,194.8201,194.4501,194.6792,34134.0
2020-04-30 14:10:00,220.95,221.05,220.87,220.99,24166.0,194.6968,194.7849,194.6263,194.732,24166.0
2020-04-30 14:15:00,220.97,220.97,220.59,220.7,32515.0,194.7144,194.7144,194.3796,194.4765,32515.0
2020-04-30 14:20:00,220.69,221.05,220.69,220.97,29337.0,194.4677,194.7849,194.4677,194.7144,29337.0
2020-04-30 14:25:00,220.98,221.0,220.78,220.95,21886.0,194.7232,194.7408,194.547,194.6968,21886.0
2020-04-30 14:30:00,220.95,221.59,220.95,221.3,25168.0,194.6968,195.2607,194.6968,195.0052,25168.0
2020-04-30 14:35:00,221.32,221.33,220.54,220.66,27127.0,195.0228,195.0316,194.3355,194.4412,27127.0
2020-04-30 14:40:00,220.61,220.72,220.34,220.54,19823.0,194.3972,194.4941,194.1593,194.3355,19823.0
2020-04-30 14:45:00,220.54,220.63,220.23,220.41,11856.0,194.3355,194.4148,194.0623,194.2209,11856.0
2020-04-30 14:50:00,220.45,220.53,220.12,220.3,17219.0,194.2562,194.3267,193.9654,194.124,17219.0
2020-04-30 14:55:00,220.32,220.41,220.03,220.18,17680.0,194.1416,194.2209,193.8861,194.0183,17680.0
2020-04-30 15:00:00,220.11,220.25,220.0,220.14,16301.0,193.9566,194.08,193.8597,193.983,16301.0
2020-04-30 15:05:00,220.17,220.89,220.17,220.78,17317.0,194.0095,194.6439,194.0095,194.547,17317.0
2020-04-30 15:10:00,220.77,221.05,220.63,220.88,21457.0,194.5382,194.7849,194.4148,194.6351,21457.0
2020-04-30 15:15:00,220.92,221.75,220.84,221.65,26021.0,194.6703,195.4017,194.5999,195.3136,26021.0
2020-04-30 15:20:00,221.63,222.11,221.63,221.99,29566.0,195.296,195.719,195.296,195.6132,29566.0
2020-04-30 15:25:00,222.02,222.06,221.34,221.56,51872.0,195.6396,195.6749,195.0404,195.2343,51872.0
2020-04-30 15:30:00,221.6,221.79,221.35,221.42,24565.0,195.2695,195.437,195.0493,195.1109,24565.0
2020-04-30 15:35:00,221.42,221.5,221.06,221.32,32920.0,195.1109,195.1814,194.7937,195.0228,32920.0
2020-04-30 15:40:00,221.26,221.5,220.82,221.19,53667.0,194.9699,195.1814,194.5822,194.9083,53667.0
2020-04-30 15:45:00,221.19,221.37,220.91,220.96,52118.0,194.9083,195.0669,194.6615,194.7056,52118.0
2020-04-30 15:50:00,220.86,221.26,217.39,221.22,149958.0,194.6175,194.9699,191.5598,194.9347,149958.0
2020-04-30 15:55:00,221.2,221.23,219.7,219.81,283988.0,194.9171,194.9435,193.5953,193.6922,283988.0
2020-05-01 09:30:00,216.77,219.59,215.77,218.33,220348.0,191.0134,193.4984,190.1323,192.3881,220348.0
2020-05-01 09:35:00,218.19,218.39,217.3,217.92,71717.0,192.2647,192.441,191.4805,192.0268,71717.0
2020-05-01 09:40:00,217.94,218.21,217.57,218.08,42215.0,192.0444,192.2823,191.7184,192.1678,42215.0
2020-05-01 09:45:00,218.18,218.5,217.73,218.11,47610.0,192.2559,192.5379,191.8594,192.1942,47610.0
2020-05-01 09:50:00,218.08,218.46,217.82,218.01,32035.0,192.1678,192.5026,191.9387,192.1061,32035.0
2020-05-01 09:55:00,218.0,219.07,218.0,218.84,49089.0,192.0973,193.0402,192.0973,192.8375,49089.0
2020-05-01 10:00:00,218.89,219.69,218.42,219.2,47506.0,192.8815,193.5865,192.4674,193.1547,47506.0
2020-05-01 10:05:00,219.38,219.7,219.16,219.22,32367.0,193.3133,193.5953,193.1195,193.1723,32367.0
2020-05-01 10:10:00,219.16,219.18,218.35,219.05,39720.0,193.1195,193.1371,192.4057,193.0225,39720.0
2020-05-01 10:15:00,219.05,219.38,218.51,218.51,21666.0,193.0225,193.3133,192.5467,192.5467,21666.0
2020-05-01 10:20:00,218.56,219.34,218.49,218.86,30528.0,192.5908,193.2781,192.5291,192.8551,30528.0
2020-05-01 10:25:00,218.69,218.99,218.6,218.85,18933.0,192.7053,192.9697,192.626,192.8463,18933.0
2020-05-01 10:30:00,218.89,218.99,218.27,218.52,40440.0,192.8815,192.9697,192.3352,192.5555,40440.0
2020-05-01 10:35:00,218.62,219.18,218.62,218.93,31528.0,192.6436,193.1371,192.6436,192.9168,31528.0
2020-05-01 10:40:00,218.85,219.0,218.58,218.58,20889.0,192.8463,192.9785,192.6084,192.6084,20889.0
2020-05-01 10:45:00,218.75,218.88,218.35,218.52,53099.0,192.7582,192.8727,192.4057,192.5555,53099.0
2020-05-01 10:50:00,218.46,218.74,218.25,218.33,29207.0,192.5026,192.7494,192.3176,192.3881,29207.0
2020-05-01 10:55:00,218.3,218.68,217.9,218.47,22136.0,192.3617,192.6965,192.0092,192.5115,22136.0
2020-05-01 11:00:00,218.36,218.47,218.11,218.27,14480.0,192.4145,192.5115,192.1942,192.3352,14480.0
2020-05-01 11:05:00,218.24,218.42,217.98,218.42,49898.0,192.3088,192.4674,192.0797,192.4674,49898.0
2020-05-01 11:10:00,218.4,219.07,218.3,218.88,21816.0,192.4498,193.0402,192.3617,192.8727,21816.0
2020-05-01 11:15:00,218.83,218.88,218.59,218.69,19558.0,192.8287,192.8727,192.6172,192.7053,19558.0
2020-05-01 11:20:00,218.67,218.92,218.54,218.55,9711.0,192.6877,192.908,192.5731,192.5819,9711.0
2020-05-01 11:25:00,218.55,218.63,218.0,218.02,24954.0,192.5819,192.6524,192.0973,192.1149,24954.0
2020-05-01 11:30:00,218.0,218.48,217.9,218.14,27928.0,192.0973,192.5203,192.0092,192.2207,27928.0
2020-05-01 11:35:00,218.15,218.36,218.02,218.36,31216.0,192.2295,192.4145,192.1149,192.4145,31216.0
2020-05-01 11:40:00,218.42,218.46,218.06,218.2,26899.0,192.4674,192.5026,192.1502,192.2735,26899.0
2020-05-01 11:45:00,218.15,218.22,217.7,217.82,34654.0,192.2295,192.2912,191.8329,191.9387,34654.0
2020-05-01 11:50:00,217.82,217.96,217.57,217.96,27583.0,191.9387,192.0621,191.7184,192.0621,27583.0
2020-05-01 11:55:00,218.02,218.16,217.37,217.57,25462.0,192.1149,192.2383,191.5422,191.7184,25462.0
2020-05-01 12:00:00,217.52,217.61,217.07,217.15,14086.0,191.6743,191.7536,191.2778,191.3483,14086.0
2020-05-01 12:05:00,217.1,217.63,217.1,217.47,29000.0,191.3042,191.7713,191.3042,191.6303,29000.0
2020-05-01 12:10:00,217.58,218.13,217.52,218.08,24082.0,191.7272,192.2119,191.6743,192.1678,24082.0
2020-05-01 12:15:00,218.0,218.09,217.57,217.64,30187.0,192.0973,192.1766,191.7184,191.7801,30187.0
2020-05-01 12:20:00,217.68,217.93,217.4,217.41,16785.0,191.8153,192.0356,191.5686,191.5774,16785.0
2020-05-01 12:25:00,217.43,217.79,217.39,217.6,15927.0,191.595,191.9123,191.5598,191.7448,15927.0
2020-05-01 12:30:00,217.55,217.55,217.07,217.37,25789.0,191.7008,191.7008,191.2778,191.5422,25789.0
2020-05-01 12:35:00,217.23,217.36,217.07,217.09,15451.0,191.4188,191.5333,191.2778,191.2954,15451.0
2020-05-01 12:40:00,217.14,217.34,216.88,217.05,22212.0,191.3395,191.5157,191.1104,191.2602,22212.0
2020-05-01 12:45:00,217.15,217.37,217.05,217.29,32239.0,191.3483,191.5422,191.2602,191.4717,32239.0
2020-05-01 12:50:00,217.34,217.72,217.13,217.5,24162.0,191.5157,191.8506,191.3307,191.6567,24162.0
2020-05-01 12:55:00,217.48,217.61,217.37,217.56,12651.0,191.6391,191.7536,191.5422,191.7096,12651.0
2020-05-01 13:00:00,217.58,217.79,217.44,217.7,17116.0,191.7272,191.9123,191.6038,191.8329,17116.0
2020-05-01 13:05:00,217.66,217.66,217.25,217.31,15740.0,191.7977,191.7977,191.4364,191.4893,15740.0
2020-05-01 13:10:00,217.26,217.38,217.06,217.15,18563.0,191.4452,191.551,191.269,191.3483,18563.0
2020-05-01 13:15:00,217.18,217.21,216.78,216.94,26408.0,191.3747,191.4012,191.0223,191.1632,26408.0
2020-05-01 13:20:00,216.98,217.24,216.66,216.82,19543.0,191.1985,191.4276,190.9165,191.0575,19543.0
2020-05-01 13:25:00,216.82,217.16,216.8,217.11,18155.0,191.0575,191.3571,191.0399,191.313,18155.0
2020-05-01 13:30:00,217.06,217.42,216.93,217.22,16336.0,191.269,191.5862,191.1544,191.41,16336.0
2020-05-01 13:35:00,217.14,217.21,216.81,216.81,22082.0,191.3395,191.4012,191.0487,191.0487,22082.0
2020-05-01 13:40:00,216.86,217.19,216.79,217.1,20533.0,191.0928,191.3835,191.0311,191.3042,20533.0
2020-05-01 13:45:00,217.09,217.23,216.94,217.2,23254.0,191.2954,191.4188,191.1632,191.3924,23254.0
2020-05-01 13:50:00,217.19,217.6,217.14,217.46,15429.0,191.3835,191.7448,191.3395,191.6215,15429.0
2020-05-01 13:55:00,217.46,217.79,217.39,217.68,26592.0,191.6215,191.9123,191.5598,191.8153,26592.0
2020-05-01 14:00:00,217.65,217.88,217.36,217.71,23223.0,191.7889,191.9916,191.5333,191.8418,23223.0
2020-05-01 14:05:00,217.82,217.91,217.45,217.58,14481.0,191.9387,192.018,191.6127,191.7272,14481.0
2020-05-01 14:10:00,217.67,217.81,217.31,217.38,31826.0,191.8065,191.9299,191.4893,191.551,31826.0
2020-05-01 14:15:00,217.42,217.59,217.31,217.58,14073.0,191.5862,191.736,191.4893,191.7272,14073.0
2020-05-01 14:20:00,217.57,218.13,217.57,217.98,14613.0,191.7184,192.2119,191.7184,192.0797,14613.0
2020-05-01 14:25:00,218.02,218.04,217.62,217.82,30515.0,192.1149,192.1325,191.7625,191.9387,30515.0
2020-05-01 14:30:00,217.79,218.04,217.68,217.71,25351.0,191.9123,192.1325,191.8153,191.8418,25351.0
2020-05-01 14:35:00,217.77,217.77,217.45,217.67,15979.0,191.8946,191.8946,191.6127,191.8065,15979.0
2020-05-01 14:40:00,217.62,217.77,217.34,217.35,15174.0,191.7625,191.8946,191.5157,191.5245,15174.0
2020-05-01 14:45:00,217.35,217.54,217.21,217.42,31283.0,191.5245,191.692,191.4012,191.5862,31283.0
2020-05-01 14:50:00,217.39,217.54,217.15,217.43,19751.0,191.5598,191.692,191.3483,191.595,19751.0
2020-05-01 14:55:00,217.46,217.54,216.98,217.54,41908.0,191.6215,191.692,191.1985,191.692,41908.0
2020-05-01 15:00:00,217.48,217.84,217.35,217.37,18610.0,191.6391,191.9563,191.5245,191.5422,18610.0
2020-05-01 15:05:00,217.46,218.02,217.37,217.89,16485.0,191.6215,192.1149,191.5422,192.0004,16485.0
2020-05-01 15:10:00,217.89,218.47,217.71,218.33,27668.0,192.0004,192.5115,191.8418,192.3881,27668.0
2020-05-01 15:15:00,218.3,218.61,218.27,218.47,44499.0,192.3617,192.6348,192.3352,192.5115,44499.0
2020-05-01 15:20:00,218.51,218.64,218.33,218.39,38952.0,192.5467,192.6613,192.3881,192.441,38952.0
2020-05-01 15:25:00,218.38,218.46,218.07,218.21,26780.0,192.4321,192.5026,192.159,192.2823,26780.0
2020-05-01 15:30:00,218.18,218.33,217.77,217.79,35888.0,192.2559,192.3881,191.8946,191.9123,35888.0
2020-05-01 15:35:00,217.81,217.99,217.52,217.92,32646.0,191.9299,192.0885,191.6743,192.0268,32646.0
2020-05-01 15:40:00,217.96,218.19,217.61,217.93,42878.0,192.0621,192.2647,191.7536,192.0356,42878.0
2020-05-01 15:45:00,217.87,218.43,217.63,218.25,42924.0,191.9827,192.4762,191.7713,192.3176,42924.0
2020-05-01 15:50:00,218.23,218.23,217.65,217.84,74294.0,192.3,192.3,191.7889,191.9563,74294.0
2020-05-01 15:55:00,217.88,218.74,217.8,218.74,168562.0,191.9916,192.7494,191.9211,192.7494,168562.0
2020-05-04 09:30:00,216.68,217.0,215.27,215.33,185884.0,190.9341,191.2161,189.6917,189.7445,185884.0
2020-05-04 09:35:00,215.59,216.3,215.21,216.18,73013.0,189.9737,190.5993,189.6388,190.4936,73013.0
2020-05-04 09:40:00,216.29,217.69,216.27,217.33,61734.0,190.5905,191.8241,190.5729,191.5069,61734.0
2020-05-04 09:45:00,217.32,217.52,216.74,216.96,47770.0,191.4981,191.6743,190.987,191.1809,47770.0
2020-05-04 09:50:00,216.88,217.0,216.45,216.95,46258.0,191.1104,191.2161,190.7315,191.1721,46258.0
2020-05-04 09:55:00,216.92,217.34,216.75,217.09,52312.0,191.1456,191.5157,190.9958,191.2954,52312.0
2020-05-04 10:00:00,217.09,217.96,217.06,217.8,35608.0,191.2954,192.0621,191.269,191.9211,35608.0
2020-05-04 10:05:00,217.85,218.02,217.53,217.65,25638.0,191.9651,192.1149,191.6831,191.7889,25638.0
2020-05-04 10:10:00,217.62,217.72,217.22,217.54,22400.0,191.7625,191.8506,191.41,191.692,22400.0
2020-05-04 10:15:00,217.56,218.1,217.45,217.98,18216.0,191.7096,192.1854,191.6127,192.0797,18216.0
2020-05-04 10:20:00,217.94,218.15,217.58,217.58,27849.0,192.0444,192.2295,191.7272,191.7272,27849.0
2020-05-04 10:25:00,217.63,218.18,217.63,218.06,18485.0,191.7713,192.2559,191.7713,192.1502,18485.0
2020-05-04 10:30:00,218.07,218.67,217.97,218.0,24211.0,192.159,192.6877,192.0709,192.0973,24211.0
2020-05-04 10:35:00,218.06,218.63,218.0,218.54,24470.0,192.1502,192.6524,192.0973,192.5731,24470.0
2020-05-04 10:40:00,218.57,218.89,218.36,218.77,32524.0,192.5996,192.8815,192.4145,192.7758,32524.0
2020-05-04 10:45:00,218.82,218.86,218.16,218.31,36823.0,192.8199,192.8551,192.2383,192.3705,36823.0
2020-05-04 10:50:00,218.28,218.28,217.8,217.8,22445.0,192.344,192.344,191.9211,191.9211,22445.0
2020-05-04 10:55:00,217.85,218.1,217.71,217.75,24022.0,191.9651,192.1854,191.8418,191.877,24022.0
2020-05-04 11:00:00,217.7,218.11,217.61,217.99,18570.0,191.8329,192.1942,191.7536,192.0885,18570.0
2020-05-04 11:05:00,217.99,218.57,217.85,218.38,28208.0,192.0885,192.5996,191.9651,192.4321,28208.0
2020-05-04 11:10:00,218.35,218.7,218.13,218.34,21225.0,192.4057,192.7141,192.2119,192.3969,21225.0
2020-05-04 11:15:00,218.4,218.49,218.18,218.36,13699.0,192.4498,192.5291,192.2559,192.4145,13699.0
2020-05-04 11:20:00,218.26,218.85,218.19,218.64,18323.0,192.3264,192.8463,192.2647,192.6613,18323.0
2020-05-04 11:25:00,218.63,218.75,218.23,218.58,28661.0,192.6524,192.7582,192.3,192.6084,28661.0
2020-05-04 11:30:00,218.59,219.06,218.48,218.68,35382.0,192.6172,193.0314,192.5203,192.6965,35382.0
2020-05-04 11:35:00,218.7,219.4,218.69,219.21,28085.0,192.7141,193.331,192.7053,193.1635,28085.0
2020-05-04 11:40:00,219.26,219.5,219.23,219.35,27946.0,193.2076,193.4191,193.1812,193.2869,27946.0
2020-05-04 11:45:00,219.29,219.65,219.03,219.08,59116.0,193.234,193.5512,193.0049,193.049,59116.0
2020-05-04 11:50:00,219.06,219.08,218.71,218.97,20070.0,193.0314,193.049,192.7229,192.952,20070.0
2020-05-04 11:55:00,218.97,219.36,218.83,219.03,20171.0,192.952,193.2957,192.8287,193.0049,20171.0
2020-05-04 12:00:00,219.21,219.5,219.09,219.29,19660.0,193.1635,193.4191,193.0578,193.234,19660.0
2020-05-04 12:05:00,219.33,219.44,219.09,219.24,18201.0,193.2693,193.3662,193.0578,193.19,18201.0
2020-05-04 12:10:00,219.3,219.43,219.0,219.0,15226.0,193.2428,193.3574,192.9785,192.9785,15226.0
2020-05-04 12:15:00,218.96,219.54,218.87,219.43,20723.0,192.9432,193.4543,192.8639,193.3574,20723.0
2020-05-04 12:20:00,219.51,219.6,219.33,219.51,11270.0,193.4279,193.5072,193.2693,193.4279,11270.0
2020-05-04 12:25:00,219.61,219.65,219.46,219.51,16842.0,193.516,193.5512,193.3838,193.4279,16842.0
2020-05-04 12:30:00,219.64,219.76,219.43,219.74,24607.0,193.5424,193.6482,193.3574,193.6306,24607.0
2020-05-04 12:35:00,219.74,219.97,219.64,219.8,30391.0,193.6306,193.8332,193.5424,193.6834,30391.0
2020-05-04 12:40:00,219.8,220.2,219.74,220.06,30382.0,193.6834,194.0359,193.6306,193.9125,30382.0
2020-05-04 12:45:00,220.22,220.7,220.14,220.46,35668.0,194.0535,194.4765,193.983,194.265,35668.0
2020-05-04 12:50:00,220.42,220.54,220.21,220.25,21900.0,194.2298,194.3355,194.0447,194.08,21900.0
2020-05-04 12:55:00,220.25,220.45,220.17,220.32,21048.0,194.08,194.2562,194.0095,194.1416,21048.0
2020-05-04 13:00:00,220.31,220.73,220.31,220.55,21010.0,194.1328,194.5029,194.1328,194.3443,21010.0
2020-05-04 13:05:00,220.52,220.85,220.5,220.72,27531.0,194.3179,194.6087,194.3002,194.4941,27531.0
2020-05-04 13:10:00,220.69,220.72,219.96,220.41,28822.0,194.4677,194.4941,193.8244,194.2209,28822.0
2020-05-04 13:15:00,220.46,220.57,219.91,220.15,33785.0,194.265,194.3619,193.7804,193.9918,33785.0
2020-05-04 13:20:00,220.16,220.35,220.01,220.09,23859.0,194.0006,194.1681,193.8685,193.939,23859.0
2020-05-04 13:25:00,220.11,220.2,219.87,220.0,29463.0,193.9566,194.0359,193.7451,193.8597,29463.0
2020-05-04 13:30:00,219.88,220.08,219.88,220.06,15306.0,193.7539,193.9302,193.7539,193.9125,15306.0
2020-05-04 13:35:00,220.05,220.48,220.05,220.45,32865.0,193.9037,194.2826,193.9037,194.2562,32865.0
2020-05-04 13:40:00,220.45,220.7,220.32,220.34,25715.0,194.2562,194.4765,194.1416,194.1593,25715.0
2020-05-04 13:45:00,220.33,220.34,220.07,220.14,18873.0,194.1504,194.1593,193.9213,193.983,18873.0
2020-05-04 13:50:00,220.12,220.31,220.02,220.22,21243.0,193.9654,194.1328,193.8773,194.0535,21243.0
2020-05-04 13:55:00,220.17,220.44,219.92,219.92,19403.0,194.0095,194.2474,193.7892,193.7892,19403.0
2020-05-04 14:00:00,219.97,220.1,219.88,220.07,20161.0,193.8332,193.9478,193.7539,193.9213,20161.0
2020-05-04 14:05:00,220.09,220.29,219.91,219.96,14447.0,193.939,194.1152,193.7804,193.8244,14447.0
2020-05-04 14:10:00,220.0,220.5,220.0,220.5,16849.0,193.8597,194.3002,193.8597,194.3002,16849.0
2020-05-04 14:15:00,220.52,220.59,220.36,220.5,27476.0,194.3179,194.3796,194.1769,194.3002,27476.0
2020-05-04 14:20:00,220.4,220.56,220.29,220.48,16382.0,194.2121,194.3531,194.1152,194.2826,16382.0
2020-05-04 14:25:00,220.48,220.69,220.24,220.26,24649.0,194.2826,194.4677,194.0711,194.0888,24649.0
2020-05-04 14:30:00,220.24,220.57,220.05,220.12,14973.0,194.0711,194.3619,193.9037,193.9654,14973.0
2020-05-04 14:35:00,220.14,220.32,220.01,220.15,19547.0,193.983,194.1416,193.8685,193.9918,19547.0
2020-05-04 14:40:00,220.1,220.31,220.09,220.18,16318.0,193.9478,194.1328,193.939,194.0183,16318.0
2020-05-04 14:45:00,220.15,220.79,220.13,220.75,17887.0,193.9918,194.5558,193.9742,194.5205,17887.0
2020-05-04 14:50:00,220.78,221.23,220.68,221.18,37457.0,194.547,194.9435,194.4589,194.8995,37457.0
2020-05-04 14:55:00,221.19,221.55,221.08,221.44,29541.0,194.9083,195.2255,194.8113,195.1286,29541.0
2020-05-04 15:00:00,221.5,221.66,221.28,221.65,24675.0,195.1814,195.3224,194.9876,195.3136,24675.0
2020-05-04 15:05:00,221.65,221.94,221.47,221.89,25181.0,195.3136,195.5691,195.155,195.5251,25181.0
2020-05-04 15:10:00,221.95,222.29,221.83,221.97,46787.0,195.578,195.8776,195.4722,195.5956,46787.0
2020-05-04 15:15:00,221.99,222.24,221.86,222.22,26418.0,195.6132,195.8335,195.4987,195.8159,26418.0
2020-05-04 15:20:00,222.22,222.39,222.17,222.25,19677.0,195.8159,195.9657,195.7718,195.8423,19677.0
2020-05-04 15:25:00,222.22,222.31,221.98,222.24,24249.0,195.8159,195.8952,195.6044,195.8335,24249.0
2020-05-04 15:30:00,222.23,222.66,222.13,222.6,38894.0,195.8247,196.2036,195.7366,196.1507,38894.0
2020-05-04 15:35:00,222.59,222.62,222.15,222.18,29774.0,196.1419,196.1684,195.7542,195.7806,29774.0
2020-05-04 15:40:00,222.22,222.49,222.12,222.46,27463.0,195.8159,196.0538,195.7278,196.0274,27463.0
2020-05-04 15:45:00,222.45,222.52,222.07,222.25,35059.0,196.0186,196.0802,195.6837,195.8423,35059.0
2020-05-04 15:50:00,222.24,222.24,221.32,221.69,70505.0,195.8335,195.8335,195.0228,195.3489,70505.0
2020-05-04 15:55:00,221.71,221.93,221.42,221.84,134355.0,195.3665,195.5603,195.1109,195.481,134355.0
2020-05-05 09:30:00,224.94,225.75,223.61,225.34,196777.0,198.2127,198.9264,197.0407,198.5652,196777.0
2020-05-05 09:35:00,225.4,225.44,224.37,224.58,59732.0,198.618,198.6533,197.7104,197.8955,59732.0
2020-05-05 09:40:00,224.58,224.95,224.42,224.65,25218.0,197.8955,198.2215,197.7545,197.9571,25218.0
2020-05-05 09:45:00,224.74,224.83,224.03,224.5,31268.0,198.0365,198.1158,197.4108,197.825,31268.0
2020-05-05 09:50:00,224.57,225.15,224.43,224.93,51483.0,197.8867,198.3977,197.7633,198.2039,51483.0
2020-05-05 09:55:00,224.9,225.63,224.83,225.42,42402.0,198.1774,198.8207,198.1158,198.6357,42402.0
2020-05-05 10:00:00,225.51,226.2,225.15,226.14,68333.0,198.715,199.323,198.3977,199.2701,68333.0
2020-05-05 10:05:00,226.16,226.28,225.19,225.93,76853.0,199.2877,199.3935,198.433,199.0851,76853.0
2020-05-05 10:10:00,225.92,225.97,225.27,225.73,44994.0,199.0762,199.1203,198.5035,198.9088,44994.0
2020-05-05 10:15:00,225.79,226.17,225.76,226.06,37672.0,198.9617,199.2965,198.9353,199.1996,37672.0
2020-05-05 10:20:00,225.95,226.18,225.78,225.98,34677.0,199.1027,199.3054,198.9529,199.1291,34677.0
2020-05-05 10:25:00,225.93,226.86,225.9,226.71,67002.0,199.0851,199.9046,199.0586,199.7724,67002.0
2020-05-05 10:30:00,226.72,226.78,226.16,226.55,35029.0,199.7812,199.8341,199.2877,199.6314,35029.0
2020-05-05 10:35:00,226.56,227.05,226.56,227.0,62869.0,199.6402,200.072,199.6402,200.0279,62869.0
2020-05-05 10:40:00,226.97,227.07,226.43,226.59,33692.0,200.0015,200.0896,199.5256,199.6666,33692.0
2020-05-05 10:45:00,226.65,227.25,226.36,226.43,50378.0,199.7195,200.2482,199.464,199.5256,50378.0
2020-05-05 10:50:00,226.48,226.62,225.91,226.58,22744.0,199.5697,199.6931,199.0674,199.6578,22744.0
2020-05-05 10:55:00,226.57,226.94,226.46,226.75,31477.0,199.649,199.9751,199.5521,199.8076,31477.0
2020-05-05 11:00:00,226.76,227.19,226.53,226.58,47345.0,199.8164,200.1953,199.6138,199.6578,47345.0
2020-05-05 11:05:00,226.58,226.76,226.3,226.33,25558.0,199.6578,199.8164,199.4111,199.4375,25558.0
2020-05-05 11:10:00,226.3,226.48,226.06,226.06,24201.0,199.4111,199.5697,199.1996,199.1996,24201.0
2020-05-05 11:15:00,226.17,226.29,225.88,226.29,51411.0,199.2965,199.4023,199.041,199.4023,51411.0
2020-05-05 11:20:00,226.2,227.02,226.17,226.91,31866.0,199.323,200.0455,199.2965,199.9486,31866.0
2020-05-05 11:25:00,226.9,227.14,226.87,227.13,41267.0,199.9398,200.1513,199.9134,200.1425,41267.0
2020-05-05 11:30:00,227.11,227.38,227.1,227.21,21046.0,200.1249,200.3628,200.116,200.213,21046.0
2020-05-05 11:35:00,227.22,227.27,226.89,226.94,22592.0,200.2218,200.2658,199.931,199.9751,22592.0
2020-05-05 11:40:00,226.95,227.85,226.95,227.81,52617.0,199.9839,200.7769,199.9839,200.7417,52617.0
2020-05-05 11:45:00,227.78,227.99,227.74,227.91,24186.0,200.7152,200.9003,200.68,200.8298,24186.0
2020-05-05 11:50:00,227.95,228.23,227.73,227.92,37460.0,200.865,201.1118,200.6712,200.8386,37460.0
2020-05-05 11:55:00,227.92,228.0,227.54,228.0,23572.0,200.8386,200.9091,200.5038,200.9091,23572.0
2020-05-05 12:00:00,227.99,228.2,227.61,227.75,50906.0,200.9003,201.0853,200.5654,200.6888,50906.0
2020-05-05 12:05:00,227.75,228.06,227.71,227.9,28459.0,200.6888,200.962,200.6536,200.821,28459.0
2020-05-05 12:10:00,227.83,228.15,227.72,227.95,28178.0,200.7593,201.0413,200.6624,200.865,28178.0
2020-05-05 12:15:00,227.95,228.04,227.81,227.88,24874.0,200.865,200.9443,200.7417,200.8034,24874.0
2020-05-05 12:20:00,227.88,227.92,227.74,227.83,31859.0,200.8034,200.8386,200.68,200.7593,31859.0
2020-05-05 12:25:00,227.83,228.0,227.66,227.75,53764.0,200.7593,200.9091,200.6095,200.6888,53764.0
2020-05-05 12:30:00,227.74,227.91,227.55,227.72,24436.0,200.68,200.8298,200.5126,200.6624,24436.0
2020-05-05 12:35:00,227.75,227.81,227.51,227.59,21726.0,200.6888,200.7417,200.4773,200.5478,21726.0
2020-05-05 12:40:00,227.6,227.61,227.13,227.23,31638.0,200.5566,200.5654,200.1425,200.2306,31638.0
2020-05-05 12:45:00,227.23,227.61,227.22,227.44,21427.0,200.2306,200.5654,200.2218,200.4156,21427.0
2020-05-05 12:50:00,227.49,227.79,227.36,227.77,46049.0,200.4597,200.7241,200.3451,200.7064,46049.0
2020-05-05 12:55:00,227.74,227.74,227.3,227.37,22940.0,200.68,200.68,200.2923,200.354,22940.0
2020-05-05 13:00:00,227.38,227.64,227.3,227.3,18080.0,200.3628,200.5919,200.2923,200.2923,18080.0
2020-05-05 13:05:00,227.31,227.31,226.82,227.21,47781.0,200.3011,200.3011,199.8693,200.213,47781.0
2020-05-05 13:10:00,227.25,227.57,227.2,227.43,24092.0,200.2482,200.5302,200.2042,200.4068,24092.0
2020-05-05 13:15:00,227.42,227.53,227.34,227.45,13638.0,200.398,200.4949,200.3275,200.4245,13638.0
2020-05-05 13:20:00,227.44,227.45,227.08,227.15,14854.0,200.4156,200.4245,200.0984,200.1601,14854.0
2020-05-05 13:25:00,227.23,227.8,227.21,227.8,43427.0,200.2306,200.7329,200.213,200.7329,43427.0
2020-05-05 13:30:00,227.81,227.89,227.53,227.84,33693.0,200.7417,200.8122,200.4949,200.7681,33693.0
2020-05-05 13:35:00,227.82,227.92,227.76,227.81,21650.0,200.7505,200.8386,200.6976,200.7417,21650.0
2020-05-05 13:40:00,227.79,227.85,227.62,227.72,11821.0,200.7241,200.7769,200.5743,200.6624,11821.0
2020-05-05 13:45:00,227.68,227.85,227.59,227.83,17493.0,200.6271,200.7769,200.5478,200.7593,17493.0
2020-05-05 13:50:00,227.83,227.95,227.54,227.95,26150.0,200.7593,200.865,200.5038,200.865,26150.0
2020-05-05 13:55:00,227.95,228.21,227.8,227.8,44420.0,200.865,201.0941,200.7329,200.7329,44420.0
2020-05-05 14:00:00,227.85,228.2,227.78,228.08,22882.0,200.7769,201.0853,200.7152,200.9796,22882.0
2020-05-05 14:05:00,228.08,228.37,228.03,228.28,14174.0,200.9796,201.2351,200.9355,201.1558,14174.0
2020-05-05 14:10:00,228.27,228.56,228.16,228.45,24484.0,201.147,201.4026,201.0501,201.3056,24484.0
2020-05-05 14:15:00,228.4,228.47,228.11,228.47,38539.0,201.2616,201.3233,201.006,201.3233,38539.0
2020-05-05 14:20:00,228.49,228.55,228.34,228.39,27222.0,201.3409,201.3938,201.2087,201.2528,27222.0
2020-05-05 14:25:00,228.36,228.37,227.89,228.0,19208.0,201.2263,201.2351,200.8122,200.9091,19208.0
2020-05-05 14:30:00,228.0,228.34,227.79,227.85,34582.0,200.9091,201.2087,200.7241,200.7769,34582.0
2020-05-05 14:35:00,227.88,227.95,227.6,227.63,25759.0,200.8034,200.865,200.5566,200.5831,25759.0
2020-05-05 14:40:00,227.61,227.91,227.55,227.83,33572.0,200.5654,200.8298,200.5126,200.7593,33572.0
2020-05-05 14:45:00,227.84,227.96,227.73,227.85,13258.0,200.7681,200.8739,200.6712,200.7769,13258.0
2020-05-05 14:50:00,227.84,227.98,227.84,227.95,10351.0,200.7681,200.8915,200.7681,200.865,10351.0
2020-05-05 14:55:00,227.92,228.44,227.91,228.41,18085.0,200.8386,201.2968,200.8298,201.2704,18085.0
2020-05-05 15:00:00,228.37,228.37,228.06,228.3,13269.0,201.2351,201.2351,200.962,201.1735,13269.0
2020-05-05 15:05:00,228.3,228.59,228.08,228.59,41512.0,201.1735,201.429,200.9796,201.429,41512.0
2020-05-05 15:10:00,228.53,228.85,228.35,228.62,43640.0,201.3761,201.6581,201.2175,201.4554,43640.0
2020-05-05 15:15:00,228.61,228.66,227.34,227.42,66533.0,201.4466,201.4907,200.3275,200.398,66533.0
2020-05-05 15:20:00,227.42,227.76,227.17,227.41,56228.0,200.398,200.6976,200.1777,200.3892,56228.0
2020-05-05 15:25:00,227.38,227.62,226.49,226.81,59631.0,200.3628,200.5743,199.5785,199.8605,59631.0
2020-05-05 15:30:00,226.75,227.0,226.23,226.39,43263.0,199.8076,200.0279,199.3494,199.4904,43263.0
2020-05-05 15:35:00,226.39,226.39,225.5,225.93,84468.0,199.4904,199.4904,198.7062,199.0851,84468.0
2020-05-05 15:40:00,225.95,225.99,225.35,225.94,66471.0,199.1027,199.1379,198.574,199.0939,66471.0
2020-05-05 15:45:00,225.96,226.27,225.62,225.88,50961.0,199.1115,199.3847,198.8119,199.041,50961.0
2020-05-05 15:50:00,225.99,226.36,225.85,225.88,107285.0,199.1379,199.464,199.0146,199.041,107285.0
2020-05-05 15:55:00,225.85,225.89,225.12,225.42,195292.0,199.0146,199.0498,198.3713,198.6357,195292.0
2020-05-06 09:30:00,227.37,228.44,226.56,226.68,114559.0,200.354,201.2968,199.6402,199.7459,114559.0
2020-05-06 09:35:00,226.75,226.97,225.93,226.03,53436.0,199.8076,200.0015,199.0851,199.1732,53436.0
2020-05-06 09:40:00,226.08,226.63,224.81,225.02,61990.0,199.2172,199.7019,198.0981,198.2832,61990.0
2020-05-06 09:45:00,224.93,225.53,224.63,224.8,47639.0,198.2039,198.7326,197.9395,198.0893,47639.0
2020-05-06 09:50:00,224.89,225.47,224.4,224.48,39858.0,198.1686,198.6797,197.7369,197.8073,39858.0
2020-05-06 09:55:00,224.58,225.08,224.09,224.77,42169.0,197.8955,198.3361,197.4637,198.0629,42169.0
2020-05-06 10:00:00,225.0,225.7,224.78,224.96,50029.0,198.2656,198.8824,198.0717,198.2303,50029.0
2020-05-06 10:05:00,225.08,225.31,224.62,224.62,70643.0,198.3361,198.5387,197.9307,197.9307,70643.0
2020-05-06 10:10:00,224.76,225.14,224.5,225.13,29993.0,198.0541,198.3889,197.825,198.3801,29993.0
2020-05-06 10:15:00,225.25,225.96,225.07,225.15,47839.0,198.4859,199.1115,198.3272,198.3977,47839.0
2020-05-06 10:20:00,225.09,225.45,224.82,225.27,45201.0,198.3449,198.6621,198.1069,198.5035,45201.0
2020-05-06 10:25:00,225.27,225.95,225.16,225.69,41865.0,198.5035,199.1027,198.4065,198.8736,41865.0
2020-05-06 10:30:00,225.74,226.3,225.56,226.11,35355.0,198.9176,199.4111,198.759,199.2437,35355.0
2020-05-06 10:35:00,226.06,226.12,225.65,225.98,16665.0,199.1996,199.2525,198.8383,199.1291,16665.0
2020-05-06 10:40:00,226.0,226.88,225.76,226.82,28524.0,199.1467,199.9222,198.9353,199.8693,28524.0
2020-05-06 10:45:00,226.8,227.35,226.77,227.02,31150.0,199.8517,200.3363,199.8253,200.0455,31150.0
2020-05-06 10:50:00,227.07,227.34,226.67,226.89,36924.0,200.0896,200.3275,199.7371,199.931,36924.0
2020-05-06 10:55:00,226.81,226.82,226.34,226.36,14129.0,199.8605,199.8693,199.4463,199.464,14129.0
2020-05-06 11:00:00,226.32,226.62,226.25,226.42,15219.0,199.4287,199.6931,199.367,199.5168,15219.0
2020-05-06 11:05:00,226.45,226.62,226.04,226.35,30345.0,199.5433,199.6931,199.182,199.4552,30345.0
2020-05-06 11:10:00,226.39,226.79,226.39,226.41,29163.0,199.4904,199.8429,199.4904,199.508,29163.0
2020-05-06 11:15:00,226.39,226.47,225.8,225.91,25514.0,199.4904,199.5609,198.9705,199.0674,25514.0
2020-05-06 11:20:00,225.89,226.04,225.51,225.79,30248.0,199.0498,199.182,198.715,198.9617,30248.0
2020-05-06 11:25:00,225.77,226.36,225.55,226.24,17185.0,198.9441,199.464,198.7502,199.3582,17185.0
2020-05-06 11:30:00,226.28,226.74,226.1,226.46,24786.0,199.3935,199.7988,199.2349,199.5521,24786.0
2020-05-06 11:35:00,226.46,226.88,226.36,226.45,19682.0,199.5521,199.9222,199.464,199.5433,19682.0
2020-05-06 11:40:00,226.45,226.51,226.14,226.23,10959.0,199.5433,199.5961,199.2701,199.3494,10959.0
2020-05-06 11:45:00,226.24,226.41,225.9,225.94,10731.0,199.3582,199.508,199.0586,199.0939,10731.0
2020-05-06 11:50:00,225.89,226.06,225.55,226.03,13787.0,199.0498,199.1996,198.7502,199.1732,13787.0
2020-05-06 11:55:00,225.97,226.19,225.88,226.13,15949.0,199.1203,199.3142,199.041,199.2613,15949.0
2020-05-06 12:00:00,226.09,226.22,225.58,225.74,20784.0,199.226,199.3406,198.7766,198.9176,20784.0
2020-05-06 12:05:00,225.73,226.01,225.54,225.88,13421.0,198.9088,199.1556,198.7414,199.041,13421.0
2020-05-06 12:10:00,225.93,226.15,225.86,225.94,9102.0,199.0851,199.2789,199.0234,199.0939,9102.0
2020-05-06 12:15:00,226.04,226.53,226.03,226.53,11681.0,199.182,199.6138,199.1732,199.6138,11681.0
2020-05-06 12:20:00,226.5,226.51,226.11,226.47,13946.0,199.5873,199.5961,199.2437,199.5609,13946.0
2020-05-06 12:25:00,226.45,226.71,226.35,226.54,9846.0,199.5433,199.7724,199.4552,199.6226,9846.0
2020-05-06 12:30:00,226.58,226.91,226.5,226.9,10110.0,199.6578,199.9486,199.5873,199.9398,10110.0
2020-05-06 12:35:00,226.87,227.16,226.8,226.97,15622.0,199.9134,200.1689,199.8517,200.0015,15622.0
2020-05-06 12:40:00,226.97,227.02,226.74,226.74,13619.0,200.0015,200.0455,199.7988,199.7988,13619.0
2020-05-06 12:45:00,226.77,227.06,226.74,226.88,19563.0,199.8253,200.0808,199.7988,199.9222,19563.0
2020-05-06 12:50:00,226.9,226.95,226.47,226.54,21603.0,199.9398,199.9839,199.5609,199.6226,21603.0
2020-05-06 12:55:00,226.49,226.63,226.29,226.4,19199.0,199.5785,199.7019,199.4023,199.4992,19199.0
2020-05-06 13:00:00,226.43,226.44,225.71,225.99,22174.0,199.5256,199.5345,198.8912,199.1379,22174.0
2020-05-06 13:05:00,225.87,226.13,225.85,226.1,10520.0,199.0322,199.2613,199.0146,199.2349,10520.0
2020-05-06 13:10:00,226.15,226.46,225.97,226.43,19312.0,199.2789,199.5521,199.1203,199.5256,19312.0
2020-05-06 13:15:00,226.43,226.87,226.41,226.71,22655.0,199.5256,199.9134,199.508,199.7724,22655.0
2020-05-06 13:20:00,226.76,226.87,226.09,226.29,16997.0,199.8164,199.9134,199.226,199.4023,16997.0
2020-05-06 13:25:00,226.33,226.64,226.25,226.57,16938.0,199.4375,199.7107,199.367,199.649,16938.0
2020-05-06 13:30:00,226.49,226.96,226.48,226.76,14495.0,199.5785,199.9927,199.5697,199.8164,14495.0
2020-05-06 13:35:00,226.77,226.96,226.64,226.86,9040.0,199.8253,199.9927,199.7107,199.9046,9040.0
2020-05-06 13:40:00,226.8,226.84,226.61,226.73,10222.0,199.8517,199.8869,199.6843,199.79,10222.0
2020-05-06 13:45:00,226.73,227.0,226.69,226.8,11284.0,199.79,200.0279,199.7548,199.8517,11284.0
2020-05-06 13:50:00,226.8,226.94,226.67,226.86,9994.0,199.8517,199.9751,199.7371,199.9046,9994.0
2020-05-06 13:55:00,226.87,226.87,226.63,226.67,11547.0,199.9134,199.9134,199.7019,199.7371,11547.0
2020-05-06 14:00:00,226.67,226.72,226.14,226.3,19779.0,199.7371,199.7812,199.2701,199.4111,19779.0
2020-05-06 14:05:00,226.26,226.29,225.88,225.91,23190.0,199.3758,199.4023,199.041,199.0674,23190.0
2020-05-06 14:10:00,225.9,225.94,225.32,225.46,18697.0,199.0586,199.0939,198.5475,198.6709,18697.0
2020-05-06 14:15:00,225.44,225.89,225.41,225.72,16629.0,198.6533,199.0498,198.6268,198.9,16629.0
2020-05-06 14:20:00,225.71,226.09,225.7,225.88,11240.0,198.8912,199.226,198.8824,199.041,11240.0
2020-05-06 14:25:00,225.9,226.05,225.32,225.32,17986.0,199.0586,199.1908,198.5475,198.5475,17986.0
2020-05-06 14:30:00,225.3,225.92,225.0,225.74,18871.0,198.5299,199.0762,198.2656,198.9176,18871.0
2020-05-06 14:35:00,225.71,225.88,225.64,225.65,14498.0,198.8912,199.041,198.8295,198.8383,14498.0
2020-05-06 14:40:00,225.68,225.88,225.43,225.72,16986.0,198.8648,199.041,198.6445,198.9,16986.0
2020-05-06 14:45:00,225.66,225.92,225.35,225.76,38909.0,198.8471,199.0762,198.574,198.9353,38909.0
2020-05-06 14:50:00,225.77,225.87,225.66,225.84,12329.0,198.9441,199.0322,198.8471,199.0058,12329.0
2020-05-06 14:55:00,225.87,225.96,225.23,225.27,32082.0,199.0322,199.1115,198.4682,198.5035,32082.0
2020-05-06 15:00:00,225.27,225.4,225.04,225.11,33664.0,198.5035,198.618,198.3008,198.3625,33664.0
2020-05-06 15:05:00,225.17,225.49,225.13,225.43,19198.0,198.4154,198.6973,198.3801,198.6445,19198.0
2020-05-06 15:10:00,225.42,225.61,225.3,225.37,26456.0,198.6357,198.8031,198.5299,198.5916,26456.0
2020-05-06 15:15:00,225.34,225.71,225.31,225.58,25878.0,198.5652,198.8912,198.5387,198.7766,25878.0
2020-05-06 15:20:00,225.57,226.0,225.48,225.76,22329.0,198.7678,199.1467,198.6885,198.9353,22329.0
2020-05-06 15:25:00,225.8,225.92,225.55,225.76,23939.0,198.9705,199.0762,198.7502,198.9353,23939.0
2020-05-06 15:30:00,225.73,225.74,225.06,225.06,34436.0,198.9088,198.9176,198.3184,198.3184,34436.0
2020-05-06 15:35:00,225.06,225.23,224.63,224.85,39709.0,198.3184,198.4682,197.9395,198.1334,39709.0
2020-05-06 15:40:00,224.87,225.25,224.41,225.25,66562.0,198.151,198.4859,197.7457,198.4859,66562.0
2020-05-06 15:45:00,225.16,225.17,224.46,224.46,87327.0,198.4065,198.4154,197.7897,197.7897,87327.0
2020-05-06 15:50:00,224.38,224.87,224.23,224.76,58817.0,197.7192,198.151,197.5871,198.0541,58817.0
2020-05-06 15:55:00,224.76,224.79,223.8,223.85,158305.0,198.0541,198.0805,197.2081,197.2522,158305.0
2020-05-07 09:30:00,226.51,227.5,226.5,226.91,96942.0,199.5961,200.4685,199.5873,199.9486,96942.0
2020-05-07 09:35:00,227.04,227.38,226.42,227.09,46498.0,200.0632,200.3628,199.5168,200.1072,46498.0
2020-05-07 09:40:00,227.17,228.66,227.02,228.51,74762.0,200.1777,201.4907,200.0455,201.3585,74762.0
2020-05-07 09:45:00,228.46,228.63,227.76,228.02,78801.0,201.3144,201.4642,200.6976,200.9267,78801.0
2020-05-07 09:50:00,227.99,228.36,227.8,228.31,46746.0,200.9003,201.2263,200.7329,201.1823,46746.0
2020-05-07 09:55:00,228.26,228.84,228.15,228.24,74697.0,201.1382,201.6493,201.0413,201.1206,74697.0
2020-05-07 10:00:00,228.28,228.62,227.94,228.22,63286.0,201.1558,201.4554,200.8562,201.103,63286.0
2020-05-07 10:05:00,228.24,228.46,227.5,227.95,57407.0,201.1206,201.3144,200.4685,200.865,57407.0
2020-05-07 10:10:00,227.96,228.71,227.59,228.65,50239.0,200.8739,201.5347,200.5478,201.4819,50239.0
2020-05-07 10:15:00,228.61,228.75,227.86,227.97,33792.0,201.4466,201.57,200.7857,200.8827,33792.0
2020-05-07 10:20:00,227.85,228.11,227.56,227.77,31684.0,200.7769,201.006,200.5214,200.7064,31684.0
2020-05-07 10:25:00,227.72,228.43,227.69,228.33,28183.0,200.6624,201.288,200.6359,201.1999,28183.0
2020-05-07 10:30:00,228.37,228.68,228.27,228.57,21090.0,201.2351,201.5083,201.147,201.4114,21090.0
2020-05-07 10:35:00,228.53,228.61,228.25,228.35,23138.0,201.3761,201.4466,201.1294,201.2175,23138.0
2020-05-07 10:40:00,228.33,228.86,228.33,228.74,24440.0,201.1999,201.6669,201.1999,201.5612,24440.0
2020-05-07 10:45:00,228.76,228.83,228.2,228.2,24029.0,201.5788,201.6405,201.0853,201.0853,24029.0
2020-05-07 10:50:00,228.18,228.57,228.14,228.56,27113.0,201.0677,201.4114,201.0325,201.4026,27113.0
2020-05-07 10:55:00,228.57,228.83,228.34,228.66,19863.0,201.4114,201.6405,201.2087,201.4907,19863.0
2020-05-07 11:00:00,228.83,229.2,228.7,229.04,42102.0,201.6405,201.9665,201.5259,201.8255,42102.0
2020-05-07 11:05:00,229.03,229.22,228.95,229.04,30059.0,201.8167,201.9841,201.7462,201.8255,30059.0
2020-05-07 11:10:00,229.08,229.46,229.07,229.33,26117.0,201.8608,202.1956,201.852,202.0811,26117.0
2020-05-07 11:15:00,229.3,229.59,229.22,229.51,33572.0,202.0546,202.3102,201.9841,202.2397,33572.0
2020-05-07 11:20:00,229.49,229.73,229.35,229.55,39015.0,202.2221,202.4335,202.0987,202.2749,39015.0
2020-05-07 11:25:00,229.52,229.6,229.18,229.25,28333.0,202.2485,202.319,201.9489,202.0106,28333.0
2020-05-07 11:30:00,229.28,229.6,229.21,229.38,25423.0,202.037,202.319,201.9753,202.1251,25423.0
2020-05-07 11:35:00,229.44,229.61,229.34,229.36,24922.0,202.178,202.3278,202.0899,202.1075,24922.0
2020-05-07 11:40:00,229.39,229.96,229.39,229.91,30440.0,202.1339,202.6362,202.1339,202.5922,30440.0
2020-05-07 11:45:00,229.9,230.1,229.76,229.93,99922.0,202.5833,202.7596,202.46,202.6098,99922.0
2020-05-07 11:50:00,229.94,230.0,229.69,229.87,26209.0,202.6186,202.6715,202.3983,202.5569,26209.0
2020-05-07 11:55:00,229.88,230.12,229.78,230.11,46501.0,202.5657,202.7772,202.4776,202.7684,46501.0
2020-05-07 12:00:00,230.1,230.32,230.02,230.08,30431.0,202.7596,202.9534,202.6891,202.742,30431.0
2020-05-07 12:05:00,230.08,230.48,230.08,230.31,44258.0,202.742,203.0944,202.742,202.9446,44258.0
2020-05-07 12:10:00,230.32,230.46,229.87,230.42,30835.0,202.9534,203.0768,202.5569,203.0416,30835.0
2020-05-07 12:15:00,230.41,230.49,230.33,230.45,25374.0,203.0327,203.1032,202.9623,203.068,25374.0
2020-05-07 12:20:00,230.49,230.63,230.35,230.55,32580.0,203.1032,203.2266,202.9799,203.1561,32580.0
2020-05-07 12:25:00,230.61,230.88,230.48,230.64,46630.0,203.209,203.4469,203.0944,203.2354,46630.0
2020-05-07 12:30:00,230.78,230.86,230.44,230.56,29307.0,203.3588,203.4293,203.0592,203.1649,29307.0
2020-05-07 12:35:00,230.56,230.71,230.42,230.58,13516.0,203.1649,203.2971,203.0416,203.1825,13516.0
2020-05-07 12:40:00,230.59,230.97,230.59,230.87,24976.0,203.1914,203.5262,203.1914,203.4381,24976.0
2020-05-07 12:45:00,230.88,231.12,230.59,230.63,48671.0,203.4469,203.6584,203.1914,203.2266,48671.0
2020-05-07 12:50:00,230.64,230.82,230.51,230.54,24779.0,203.2354,203.394,203.1209,203.1473,24779.0
2020-05-07 12:55:00,230.59,231.07,230.59,230.99,23714.0,203.1914,203.6143,203.1914,203.5438,23714.0
2020-05-07 13:00:00,231.02,231.29,230.91,231.23,32569.0,203.5703,203.8082,203.4733,203.7553,32569.0
2020-05-07 13:05:00,231.26,231.5,231.22,231.45,31251.0,203.7817,203.9932,203.7465,203.9492,31251.0
2020-05-07 13:10:00,231.44,231.48,231.32,231.36,40389.0,203.9404,203.9756,203.8346,203.8699,40389.0
2020-05-07 13:15:00,231.36,231.36,230.96,230.99,22862.0,203.8699,203.8699,203.5174,203.5438,22862.0
2020-05-07 13:20:00,231.0,231.26,230.81,231.06,24437.0,203.5526,203.7817,203.3852,203.6055,24437.0
2020-05-07 13:25:00,231.02,231.27,231.02,231.07,12414.0,203.5703,203.7906,203.5703,203.6143,12414.0
2020-05-07 13:30:00,231.16,231.5,231.04,231.41,38243.0,203.6936,203.9932,203.5879,203.9139,38243.0
2020-05-07 13:35:00,231.47,231.5,230.98,231.01,26630.0,203.9668,203.9932,203.535,203.5615,26630.0
2020-05-07 13:40:00,231.01,231.11,230.85,231.09,26637.0,203.5615,203.6496,203.4205,203.6319,26637.0
2020-05-07 13:45:00,231.09,231.28,230.93,230.99,25378.0,203.6319,203.7994,203.491,203.5438,25378.0
2020-05-07 13:50:00,231.01,231.06,230.65,230.83,34245.0,203.5615,203.6055,203.2442,203.4028,34245.0
2020-05-07 13:55:00,230.83,231.13,230.75,231.09,22147.0,203.4028,203.6672,203.3323,203.6319,22147.0
2020-05-07 14:00:00,231.08,231.22,230.9,231.07,28726.0,203.6231,203.7465,203.4645,203.6143,28726.0
2020-05-07 14:05:00,231.12,231.39,230.87,231.2,21848.0,203.6584,203.8963,203.4381,203.7289,21848.0
2020-05-07 14:10:00,231.25,231.35,231.06,231.21,16225.0,203.7729,203.8611,203.6055,203.7377,16225.0
2020-05-07 14:15:00,231.19,231.34,231.04,231.33,11732.0,203.7201,203.8522,203.5879,203.8434,11732.0
2020-05-07 14:20:00,231.31,231.31,230.71,230.88,39322.0,203.8258,203.8258,203.2971,203.4469,39322.0
2020-05-07 14:25:00,230.84,230.98,230.66,230.91,46619.0,203.4117,203.535,203.253,203.4733,46619.0
2020-05-07 14:30:00,230.97,231.23,230.96,231.06,21036.0,203.5262,203.7553,203.5174,203.6055,21036.0
2020-05-07 14:35:00,231.1,231.25,230.98,231.03,14002.0,203.6408,203.7729,203.535,203.5791,14002.0
2020-05-07 14:40:00,231.0,231.11,230.84,231.0,19405.0,203.5526,203.6496,203.4117,203.5526,19405.0
2020-05-07 14:45:00,231.04,231.05,230.81,230.99,31671.0,203.5879,203.5967,203.3852,203.5438,31671.0
2020-05-07 14:50:00,231.04,231.12,230.8,231.08,56361.0,203.5879,203.6584,203.3764,203.6231,56361.0
2020-05-07 14:55:00,231.1,231.25,230.96,231.22,43500.0,203.6408,203.7729,203.5174,203.7465,43500.0
2020-05-07 15:00:00,231.22,231.36,230.82,231.31,48616.0,203.7465,203.8699,203.394,203.8258,48616.0
2020-05-07 15:05:00,231.29,231.64,231.27,231.38,43405.0,203.8082,204.1166,203.7906,203.8875,43405.0
2020-05-07 15:10:00,231.4,231.51,231.15,231.32,34678.0,203.9051,204.002,203.6848,203.8346,34678.0
2020-05-07 15:15:00,231.34,231.34,230.9,231.27,80435.0,203.8522,203.8522,203.4645,203.7906,80435.0
2020-05-07 15:20:00,231.25,231.44,231.16,231.21,47153.0,203.7729,203.9404,203.6936,203.7377,47153.0
2020-05-07 15:25:00,231.24,231.43,231.15,231.28,38931.0,203.7641,203.9316,203.6848,203.7994,38931.0
2020-05-07 15:30:00,231.24,231.31,230.87,231.08,79360.0,203.7641,203.8258,203.4381,203.6231,79360.0
2020-05-07 15:35:00,231.01,231.07,230.36,230.36,44458.0,203.5615,203.6143,202.9887,202.9887,44458.0
2020-05-07 15:40:00,230.34,230.55,230.02,230.26,54997.0,202.9711,203.1561,202.6891,202.9006,54997.0
2020-05-07 15:45:00,230.26,230.75,230.0,230.07,70191.0,202.9006,203.3323,202.6715,202.7331,70191.0
2020-05-07 15:50:00,229.75,230.36,229.3,229.73,115469.0,202.4512,202.9887,202.0546,202.4335,115469.0
2020-05-07 15:55:00,229.77,229.77,228.98,229.51,157576.0,202.4688,202.4688,201.7727,202.2397,157576.0
2020-05-08 09:30:00,232.7,232.96,231.66,231.7,95640.0,205.0506,205.2798,204.1342,204.1695,95640.0
2020-05-08 09:35:00,231.82,231.92,231.15,231.67,42859.0,204.2752,204.3633,203.6848,204.143,42859.0
2020-05-08 09:40:00,231.8,232.42,231.55,232.39,47799.0,204.2576,204.8039,204.0373,204.7775,47799.0
2020-05-08 09:45:00,232.42,232.9,232.12,232.61,49365.0,204.8039,205.2269,204.5396,204.9713,49365.0
2020-05-08 09:50:00,232.62,233.07,232.45,232.85,57021.0,204.9802,205.3767,204.8304,205.1828,57021.0
2020-05-08 09:55:00,232.83,233.33,232.54,233.13,66467.0,205.1652,205.6058,204.9097,205.4296,66467.0
2020-05-08 10:00:00,233.15,234.36,233.15,234.35,80818.0,205.4472,206.5134,205.4472,206.5046,80818.0
2020-05-08 10:05:00,234.27,234.68,233.9,234.14,61702.0,206.4341,206.7954,206.1081,206.3195,61702.0
2020-05-08 10:10:00,234.21,234.37,233.87,234.37,57426.0,206.3812,206.5222,206.0816,206.5222,57426.0
2020-05-08 10:15:00,234.41,234.9,234.3,234.76,56684.0,206.5575,206.9892,206.4605,206.8659,56684.0
2020-05-08 10:20:00,234.77,234.88,234.57,234.77,45082.0,206.8747,206.9716,206.6985,206.8747,45082.0
2020-05-08 10:25:00,234.8,235.36,234.67,235.13,100380.0,206.9011,207.3946,206.7866,207.1919,100380.0
2020-05-08 10:30:00,235.16,235.23,234.72,235.11,48176.0,207.2184,207.28,206.8306,207.1743,48176.0
2020-05-08 10:35:00,235.16,235.54,235.03,235.38,57821.0,207.2184,207.5532,207.1038,207.4122,57821.0
2020-05-08 10:40:00,235.39,235.52,234.91,235.02,29283.0,207.421,207.5356,206.9981,207.095,29283.0
2020-05-08 10:45:00,235.0,235.32,234.85,234.94,42303.0,207.0774,207.3593,206.9452,207.0245,42303.0
2020-05-08 10:50:00,234.96,235.05,234.52,234.63,33444.0,207.0421,207.1214,206.6544,206.7513,33444.0
2020-05-08 10:55:00,234.6,234.95,234.52,234.82,42901.0,206.7249,207.0333,206.6544,206.9188,42901.0
2020-05-08 11:00:00,234.82,235.25,234.72,235.14,34535.0,206.9188,207.2977,206.8306,207.2007,34535.0
2020-05-08 11:05:00,235.18,235.55,235.15,235.31,51506.0,207.236,207.562,207.2095,207.3505,51506.0
2020-05-08 11:10:00,235.3,235.47,235.08,235.34,24688.0,207.3417,207.4915,207.1479,207.377,24688.0
2020-05-08 11:15:00,235.36,235.49,235.22,235.37,33623.0,207.3946,207.5091,207.2712,207.4034,33623.0
2020-05-08 11:20:00,235.36,235.4,235.09,235.24,19947.0,207.3946,207.4298,207.1567,207.2888,19947.0
2020-05-08 11:25:00,235.19,235.24,234.66,234.81,43178.0,207.2448,207.2888,206.7778,206.9099,43178.0
2020-05-08 11:30:00,234.79,234.83,234.49,234.6,39096.0,206.8923,206.9276,206.628,206.7249,39096.0
2020-05-08 11:35:00,234.63,234.77,234.53,234.68,22747.0,206.7513,206.8747,206.6632,206.7954,22747.0
2020-05-08 11:40:00,234.7,235.1,234.55,235.1,28414.0,206.813,207.1655,206.6808,207.1655,28414.0
2020-05-08 11:45:00,235.08,235.12,234.7,234.87,20749.0,207.1479,207.1831,206.813,206.9628,20749.0
2020-05-08 11:50:00,234.87,234.92,234.54,234.69,32878.0,206.9628,207.0069,206.672,206.8042,32878.0
2020-05-08 11:55:00,234.68,234.88,234.59,234.62,25197.0,206.7954,206.9716,206.7161,206.7425,25197.0
2020-05-08 12:00:00,234.64,234.77,234.23,234.43,28675.0,206.7601,206.8747,206.3989,206.5751,28675.0
2020-05-08 12:05:00,234.45,234.62,234.29,234.29,33682.0,206.5927,206.7425,206.4517,206.4517,33682.0
2020-05-08 12:10:00,234.33,234.95,234.29,234.9,38356.0,206.487,207.0333,206.4517,206.9892,38356.0
2020-05-08 12:15:00,234.86,234.92,234.67,234.78,31355.0,206.954,207.0069,206.7866,206.8835,31355.0
2020-05-08 12:20:00,234.8,234.83,234.36,234.52,42473.0,206.9011,206.9276,206.5134,206.6544,42473.0
2020-05-08 12:25:00,234.57,234.71,234.52,234.56,22481.0,206.6985,206.8218,206.6544,206.6896,22481.0
2020-05-08 12:30:00,234.58,234.87,234.58,234.71,28414.0,206.7073,206.9628,206.7073,206.8218,28414.0
2020-05-08 12:35:00,234.72,234.74,234.48,234.58,17291.0,206.8306,206.8483,206.6192,206.7073,17291.0
2020-05-08 12:40:00,234.57,234.86,234.47,234.7,29092.0,206.6985,206.954,206.6103,206.813,29092.0
2020-05-08 12:45:00,234.7,234.91,234.65,234.66,20500.0,206.813,206.9981,206.769,206.7778,20500.0
2020-05-08 12:50:00,234.65,234.78,234.59,234.66,15272.0,206.769,206.8835,206.7161,206.7778,15272.0
2020-05-08 12:55:00,234.7,234.79,234.58,234.71,17359.0,206.813,206.8923,206.7073,206.8218,17359.0
2020-05-08 13:00:00,234.73,234.85,234.67,234.78,14897.0,206.8394,206.9452,206.7866,206.8835,14897.0
2020-05-08 13:05:00,234.76,234.76,233.8,233.89,29925.0,206.8659,206.8659,206.0199,206.0993,29925.0
2020-05-08 13:10:00,233.9,234.13,233.78,233.94,20691.0,206.1081,206.3107,206.0023,206.1433,20691.0
2020-05-08 13:15:00,233.95,233.96,233.45,233.45,31227.0,206.1521,206.1609,205.7115,205.7115,31227.0
2020-05-08 13:20:00,233.48,233.52,233.26,233.26,24251.0,205.738,205.7732,205.5441,205.5441,24251.0
2020-05-08 13:25:00,233.29,233.81,233.25,233.76,30087.0,205.5705,206.0288,205.5353,205.9847,30087.0
2020-05-08 13:30:00,233.75,233.8,233.54,233.8,25871.0,205.9759,206.0199,205.7908,206.0199,25871.0
2020-05-08 13:35:00,233.8,234.24,233.77,233.97,47900.0,206.0199,206.4077,205.9935,206.1697,47900.0
2020-05-08 13:40:00,233.97,233.97,233.33,233.33,59482.0,206.1697,206.1697,205.6058,205.6058,59482.0
2020-05-08 13:45:00,233.31,233.47,232.97,233.06,23476.0,205.5882,205.7292,205.2886,205.3679,23476.0
2020-05-08 13:50:00,233.1,233.32,232.86,232.88,35128.0,205.4031,205.597,205.1916,205.2093,35128.0
2020-05-08 13:55:00,232.88,233.31,232.87,233.28,24185.0,205.2093,205.5882,205.2004,205.5617,24185.0
2020-05-08 14:00:00,233.24,233.24,232.97,232.97,24907.0,205.5265,205.5265,205.2886,205.2886,24907.0
2020-05-08 14:05:00,232.97,233.07,232.76,232.83,19155.0,205.2886,205.3767,205.1035,205.1652,19155.0
2020-05-08 14:10:00,232.8,233.15,232.77,233.12,24802.0,205.1388,205.4472,205.1123,205.4207,24802.0
2020-05-08 14:15:00,233.14,233.69,233.1,233.63,26595.0,205.4384,205.923,205.4031,205.8701,26595.0
2020-05-08 14:20:00,233.65,234.22,233.64,234.14,21332.0,205.8878,206.39,205.879,206.3195,21332.0
2020-05-08 14:25:00,234.15,234.37,234.07,234.3,23536.0,206.3284,206.5222,206.2579,206.4605,23536.0
2020-05-08 14:30:00,234.31,234.35,234.08,234.08,21428.0,206.4693,206.5046,206.2667,206.2667,21428.0
2020-05-08 14:35:00,234.11,234.14,233.8,233.8,14759.0,206.2931,206.3195,206.0199,206.0199,14759.0
2020-05-08 14:40:00,233.85,234.12,233.83,233.92,14386.0,206.064,206.3019,206.0464,206.1257,14386.0
2020-05-08 14:45:00,233.91,233.98,233.23,233.23,44075.0,206.1169,206.1786,205.5177,205.5177,44075.0
2020-05-08 14:50:00,233.22,233.38,233.02,233.09,37297.0,205.5089,205.6499,205.3326,205.3943,37297.0
2020-05-08 14:55:00,233.11,233.11,232.86,232.87,30783.0,205.4119,205.4119,205.1916,205.2004,30783.0
2020-05-08 15:00:00,232.85,233.4,232.81,233.39,41212.0,205.1828,205.6675,205.1476,205.6587,41212.0
2020-05-08 15:05:00,233.39,233.4,233.05,233.13,30866.0,205.6587,205.6675,205.3591,205.4296,30866.0
2020-05-08 15:10:00,233.15,233.19,232.87,233.0,25035.0,205.4472,205.4824,205.2004,205.315,25035.0
2020-05-08 15:15:00,233.02,233.17,232.87,232.93,19745.0,205.3326,205.4648,205.2004,205.2533,19745.0
2020-05-08 15:20:00,232.92,233.23,232.86,233.1,25815.0,205.2445,205.5177,205.1916,205.4031,25815.0
2020-05-08 15:25:00,233.09,233.18,233.03,233.13,24082.0,205.3943,205.4736,205.3414,205.4296,24082.0
2020-05-08 15:30:00,233.13,233.38,233.02,233.21,40741.0,205.4296,205.6499,205.3326,205.5001,40741.0
2020-05-08 15:35:00,233.2,233.55,233.16,233.46,28889.0,205.4912,205.7997,205.456,205.7203,28889.0
2020-05-08 15:40:00,233.46,233.76,233.43,233.74,48518.0,205.7203,205.9847,205.6939,205.9671,48518.0
2020-05-08 15:45:00,233.67,234.03,233.6,233.88,60464.0,205.9054,206.2226,205.8437,206.0904,60464.0
2020-05-08 15:50:00,233.93,234.45,233.9,234.45,73678.0,206.1345,206.5927,206.1081,206.5927,73678.0
2020-05-08 15:55:00,234.47,234.51,234.01,234.36,131187.0,206.6103,206.6456,206.205,206.5134,131187.0
2020-05-11 09:30:00,231.77,233.46,231.25,233.32,144237.0,204.2312,205.7203,203.7729,205.597,144237.0
2020-05-11 09:35:00,233.38,234.43,233.15,234.42,60732.0,205.6499,206.5751,205.4472,206.5663,60732.0
2020-05-11 09:40:00,234.35,234.84,234.07,234.59,86726.0,206.5046,206.9364,206.2579,206.7161,86726.0
2020-05-11 09:45:00,234.59,234.86,234.51,234.6,41096.0,206.7161,206.954,206.6456,206.7249,41096.0
2020-05-11 09:50:00,234.56,235.14,234.54,234.95,57702.0,206.6896,207.2007,206.672,207.0333,57702.0
2020-05-11 09:55:00,234.96,235.02,234.51,234.91,41634.0,207.0421,207.095,206.6456,206.9981,41634.0
2020-05-11 10:00:00,234.88,235.98,234.86,235.85,94260.0,206.9716,207.9409,206.954,207.8264,94260.0
2020-05-11 10:05:00,235.81,235.83,235.35,235.62,59955.0,207.7911,207.8087,207.3858,207.6237,59955.0
2020-05-11 10:10:00,235.59,235.6,234.71,234.71,50953.0,207.5973,207.6061,206.8218,206.8218,50953.0
2020-05-11 10:15:00,234.77,234.77,234.08,234.64,40736.0,206.8747,206.8747,206.2667,206.7601,40736.0
2020-05-11 10:20:00,234.66,235.42,234.52,235.15,40959.0,206.7778,207.4475,206.6544,207.2095,40959.0
2020-05-11 10:25:00,235.19,235.47,234.91,235.32,35774.0,207.2448,207.4915,206.9981,207.3593,35774.0
2020-05-11 10:30:00,235.3,235.79,235.2,235.62,38288.0,207.3417,207.7735,207.2536,207.6237,38288.0
2020-05-11 10:35:00,235.61,235.61,234.85,235.5,35749.0,207.6149,207.6149,206.9452,207.518,35749.0
2020-05-11 10:40:00,235.51,235.76,235.44,235.67,21400.0,207.5268,207.7471,207.4651,207.6678,21400.0
2020-05-11 10:45:00,235.66,235.8,235.6,235.65,29146.0,207.6589,207.7823,207.6061,207.6501,29146.0
2020-05-11 10:50:00,235.65,235.65,235.3,235.45,27122.0,207.6501,207.6501,207.3417,207.4739,27122.0
2020-05-11 10:55:00,235.49,235.49,234.78,234.79,30730.0,207.5091,207.5091,206.8835,206.8923,30730.0
2020-05-11 11:00:00,234.84,235.23,234.73,234.93,31477.0,206.9364,207.28,206.8394,207.0157,31477.0
2020-05-11 11:05:00,234.95,235.11,234.74,234.78,28153.0,207.0333,207.1743,206.8483,206.8835,28153.0
2020-05-11 11:10:00,234.7,235.01,234.69,234.77,14277.0,206.813,207.0862,206.8042,206.8747,14277.0
2020-05-11 11:15:00,234.83,235.21,234.7,235.08,21467.0,206.9276,207.2624,206.813,207.1479,21467.0
2020-05-11 11:20:00,235.05,235.16,234.89,234.97,21189.0,207.1214,207.2184,206.9804,207.0509,21189.0
2020-05-11 11:25:00,234.95,235.22,234.85,235.22,21695.0,207.0333,207.2712,206.9452,207.2712,21695.0
2020-05-11 11:30:00,235.2,235.56,235.11,235.52,27203.0,207.2536,207.5708,207.1743,207.5356,27203.0
2020-05-11 11:35:00,235.54,235.54,235.13,235.26,16915.0,207.5532,207.5532,207.1919,207.3065,16915.0
2020-05-11 11:40:00,235.27,235.47,235.12,235.32,23462.0,207.3153,207.4915,207.1831,207.3593,23462.0
2020-05-11 11:45:00,235.3,235.44,235.23,235.33,17100.0,207.3417,207.4651,207.28,207.3682,17100.0
2020-05-11 11:50:00,235.3,235.42,235.19,235.32,13512.0,207.3417,207.4475,207.2448,207.3593,13512.0
2020-05-11 11:55:00,235.34,235.46,235.26,235.43,18041.0,207.377,207.4827,207.3065,207.4563,18041.0
2020-05-11 12:00:00,235.43,235.66,235.32,235.46,16162.0,207.4563,207.6589,207.3593,207.4827,16162.0
2020-05-11 12:05:00,235.46,235.62,235.3,235.52,27944.0,207.4827,207.6237,207.3417,207.5356,27944.0
2020-05-11 12:10:00,235.55,235.8,235.49,235.65,25541.0,207.562,207.7823,207.5091,207.6501,25541.0
2020-05-11 12:15:00,235.68,236.31,235.68,236.24,77147.0,207.6766,208.2317,207.6766,208.17,77147.0
2020-05-11 12:20:00,236.31,236.97,236.29,236.97,49286.0,208.2317,208.8133,208.2141,208.8133,49286.0
2020-05-11 12:25:00,236.99,237.27,236.77,237.0,65932.0,208.8309,209.0776,208.6371,208.8397,65932.0
2020-05-11 12:30:00,236.98,237.36,236.92,237.33,34417.0,208.8221,209.1569,208.7692,209.1305,34417.0
2020-05-11 12:35:00,237.34,237.61,237.27,237.33,50905.0,209.1393,209.3772,209.0776,209.1305,50905.0
2020-05-11 12:40:00,237.35,237.46,237.12,237.21,25104.0,209.1481,209.2451,208.9455,209.0248,25104.0
2020-05-11 12:45:00,237.22,237.23,236.9,236.92,68703.0,209.0336,209.0424,208.7516,208.7692,68703.0
2020-05-11 12:50:00,237.0,237.17,236.84,237.02,18385.0,208.8397,208.9895,208.6987,208.8573,18385.0
2020-05-11 12:55:00,237.05,237.38,236.94,237.33,35694.0,208.8838,209.1746,208.7869,209.1305,35694.0
2020-05-11 13:00:00,237.36,237.37,237.11,237.24,42514.0,209.1569,209.1658,208.9367,209.0512,42514.0
2020-05-11 13:05:00,237.25,237.63,237.24,237.6,37003.0,209.06,209.3949,209.0512,209.3684,37003.0
2020-05-11 13:10:00,237.61,237.71,237.3,237.35,31675.0,209.3772,209.4654,209.1041,209.1481,31675.0
2020-05-11 13:15:00,237.33,237.89,237.29,237.87,52863.0,209.1305,209.624,209.0953,209.6064,52863.0
2020-05-11 13:20:00,237.87,237.99,237.69,237.93,40737.0,209.6064,209.7121,209.4477,209.6592,40737.0
2020-05-11 13:25:00,237.93,238.26,237.89,238.09,49305.0,209.6592,209.95,209.624,209.8002,49305.0
2020-05-11 13:30:00,238.11,238.29,237.95,238.22,49361.0,209.8178,209.9764,209.6768,209.9148,49361.0
2020-05-11 13:35:00,238.24,238.77,238.17,238.72,55341.0,209.9324,210.3994,209.8707,210.3554,55341.0
2020-05-11 13:40:00,238.67,238.72,238.0,238.0,59128.0,210.3113,210.3554,209.7209,209.7209,59128.0
2020-05-11 13:45:00,238.0,238.06,237.72,237.72,31029.0,209.7209,209.7738,209.4742,209.4742,31029.0
2020-05-11 13:50:00,237.73,237.98,237.43,237.98,31728.0,209.483,209.7033,209.2186,209.7033,31728.0
2020-05-11 13:55:00,237.91,238.27,237.87,237.95,27651.0,209.6416,209.9588,209.6064,209.6768,27651.0
2020-05-11 14:00:00,237.93,238.01,237.7,237.74,27361.0,209.6592,209.7297,209.4566,209.4918,27361.0
2020-05-11 14:05:00,237.7,237.98,237.53,237.98,17821.0,209.4566,209.7033,209.3067,209.7033,17821.0
2020-05-11 14:10:00,238.0,238.21,237.71,237.74,24296.0,209.7209,209.906,209.4654,209.4918,24296.0
2020-05-11 14:15:00,237.71,238.36,237.59,238.3,44913.0,209.4654,210.0381,209.3596,209.9853,44913.0
2020-05-11 14:20:00,238.32,238.4,237.99,238.33,22786.0,210.0029,210.0734,209.7121,210.0117,22786.0
2020-05-11 14:25:00,238.38,238.6,237.98,238.07,35982.0,210.0558,210.2496,209.7033,209.7826,35982.0
2020-05-11 14:30:00,238.12,238.47,238.11,238.39,16224.0,209.8266,210.1351,209.8178,210.0646,16224.0
2020-05-11 14:35:00,238.39,238.47,238.1,238.36,27849.0,210.0646,210.1351,209.809,210.0381,27849.0
2020-05-11 14:40:00,238.37,238.55,238.24,238.29,29720.0,210.0469,210.2056,209.9324,209.9764,29720.0
2020-05-11 14:45:00,238.33,238.36,238.07,238.2,21985.0,210.0117,210.0381,209.7826,209.8971,21985.0
2020-05-11 14:50:00,238.23,238.52,238.08,238.43,29044.0,209.9236,210.1791,209.7914,210.0998,29044.0
2020-05-11 14:55:00,238.42,238.48,237.93,237.95,30455.0,210.091,210.1439,209.6592,209.6768,30455.0
2020-05-11 15:00:00,237.93,238.41,237.93,238.2,31207.0,209.6592,210.0822,209.6592,209.8971,31207.0
2020-05-11 15:05:00,238.21,238.43,238.06,238.39,23412.0,209.906,210.0998,209.7738,210.0646,23412.0
2020-05-11 15:10:00,238.38,238.44,238.1,238.2,23906.0,210.0558,210.1086,209.809,209.8971,23906.0
2020-05-11 15:15:00,238.16,238.23,237.93,238.0,43340.0,209.8619,209.9236,209.6592,209.7209,43340.0
2020-05-11 15:20:00,237.97,237.98,237.59,237.76,29563.0,209.6945,209.7033,209.3596,209.5094,29563.0
2020-05-11 15:25:00,237.76,237.79,237.28,237.54,33117.0,209.5094,209.5359,209.0865,209.3156,33117.0
2020-05-11 15:30:00,237.46,237.62,237.07,237.25,36370.0,209.2451,209.3861,208.9014,209.06,36370.0
2020-05-11 15:35:00,237.21,237.41,237.11,237.3,26849.0,209.0248,209.201,208.9367,209.1041,26849.0
2020-05-11 15:40:00,237.3,237.57,237.25,237.55,30123.0,209.1041,209.342,209.06,209.3244,30123.0
2020-05-11 15:45:00,237.59,237.6,236.89,236.97,51461.0,209.3596,209.3684,208.7428,208.8133,51461.0
2020-05-11 15:50:00,236.9,237.22,236.58,236.95,105814.0,208.7516,209.0336,208.4696,208.7957,105814.0
2020-05-11 15:55:00,237.04,237.37,236.5,236.58,117379.0,208.875,209.1658,208.3991,208.4696,117379.0
2020-05-12 09:30:00,238.57,238.65,237.33,238.33,141365.0,210.2232,210.2937,209.1305,210.0117,141365.0
2020-05-12 09:35:00,238.4,238.4,236.9,236.96,69161.0,210.0734,210.0734,208.7516,208.8045,69161.0
2020-05-12 09:40:00,236.99,237.89,236.56,237.85,39619.0,208.8309,209.624,208.452,209.5887,39619.0
2020-05-12 09:45:00,237.8,238.36,237.44,237.85,65072.0,209.5447,210.0381,209.2274,209.5887,65072.0
2020-05-12 09:50:00,237.9,237.93,237.12,237.27,40178.0,209.6328,209.6592,208.9455,209.0776,40178.0
2020-05-12 09:55:00,237.29,238.26,237.23,237.94,35011.0,209.0953,209.95,209.0424,209.668,35011.0
2020-05-12 10:00:00,237.78,238.21,237.15,237.69,38536.0,209.527,209.906,208.9719,209.4477,38536.0
2020-05-12 10:05:00,237.74,237.9,237.36,237.81,23237.0,209.4918,209.6328,209.1569,209.5535,23237.0
2020-05-12 10:10:00,237.87,238.61,237.87,238.54,46620.0,209.6064,210.2584,209.6064,210.1967,46620.0
2020-05-12 10:15:00,238.59,238.82,238.51,238.71,34065.0,210.2408,210.4435,210.1703,210.3465,34065.0
2020-05-12 10:20:00,238.67,238.93,238.23,238.93,34908.0,210.3113,210.5404,209.9236,210.5404,34908.0
2020-05-12 10:25:00,238.87,238.91,237.91,238.05,39521.0,210.4875,210.5228,209.6416,209.765,39521.0
2020-05-12 10:30:00,238.0,238.28,237.75,238.18,31447.0,209.7209,209.9676,209.5006,209.8795,31447.0
2020-05-12 10:35:00,238.13,238.35,237.93,238.0,27365.0,209.8355,210.0293,209.6592,209.7209,27365.0
2020-05-12 10:40:00,238.0,238.19,237.62,237.82,27902.0,209.7209,209.8883,209.3861,209.5623,27902.0
2020-05-12 10:45:00,237.82,238.18,237.62,237.64,24582.0,209.5623,209.8795,209.3861,209.4037,24582.0
2020-05-12 10:50:00,237.65,238.0,237.64,237.96,16337.0,209.4125,209.7209,209.4037,209.6857,16337.0
2020-05-12 10:55:00,237.91,238.72,237.79,238.66,31159.0,209.6416,210.3554,209.5359,210.3025,31159.0
2020-05-12 11:00:00,238.73,238.82,238.55,238.73,38624.0,210.3642,210.4435,210.2056,210.3642,38624.0
2020-05-12 11:05:00,238.75,238.97,238.7,238.92,37140.0,210.3818,210.5756,210.3377,210.5316,37140.0
2020-05-12 11:10:00,238.89,238.99,238.65,238.92,31200.0,210.5052,210.5933,210.2937,210.5316,31200.0
2020-05-12 11:15:00,238.91,239.07,238.73,238.76,40062.0,210.5228,210.6638,210.3642,210.3906,40062.0
2020-05-12 11:20:00,238.75,239.0,238.51,238.78,19157.0,210.3818,210.6021,210.1703,210.4082,19157.0
2020-05-12 11:25:00,238.73,239.19,238.7,238.94,40329.0,210.3642,210.7695,210.3377,210.5492,40329.0
2020-05-12 11:30:00,238.9,239.16,238.55,238.56,16473.0,210.514,210.7431,210.2056,210.2144,16473.0
2020-05-12 11:35:00,238.44,238.69,238.39,238.56,16196.0,210.1086,210.3289,210.0646,210.2144,16196.0
2020-05-12 11:40:00,238.58,238.71,238.51,238.65,12149.0,210.232,210.3465,210.1703,210.2937,12149.0
2020-05-12 11:45:00,238.7,238.75,238.37,238.55,26819.0,210.3377,210.3818,210.0469,210.2056,26819.0
2020-05-12 11:50:00,238.54,238.86,238.42,238.73,26695.0,210.1967,210.4787,210.091,210.3642,26695.0
2020-05-12 11:55:00,238.73,238.95,238.7,238.92,22806.0,210.3642,210.558,210.3377,210.5316,22806.0
2020-05-12 12:00:00,238.94,239.25,238.82,239.17,27033.0,210.5492,210.8224,210.4435,210.7519,27033.0
2020-05-12 12:05:00,239.17,239.22,238.54,238.54,21660.0,210.7519,210.7959,210.1967,210.1967,21660.0
2020-05-12 12:10:00,238.58,238.74,238.34,238.61,38321.0,210.232,210.373,210.0205,210.2584,38321.0
2020-05-12 12:15:00,238.7,238.75,238.42,238.74,17557.0,210.3377,210.3818,210.091,210.373,17557.0
2020-05-12 12:20:00,238.69,238.9,238.55,238.86,26445.0,210.3289,210.514,210.2056,210.4787,26445.0
2020-05-12 12:25:00,238.83,239.04,238.73,238.83,27755.0,210.4523,210.6373,210.3642,210.4523,27755.0
2020-05-12 12:30:00,238.82,238.95,238.31,238.42,18723.0,210.4435,210.558,209.9941,210.091,18723.0
2020-05-12 12:35:00,238.45,238.54,238.24,238.45,13212.0,210.1174,210.1967,209.9324,210.1174,13212.0
2020-05-12 12:40:00,238.44,238.44,238.19,238.28,15849.0,210.1086,210.1086,209.8883,209.9676,15849.0
2020-05-12 12:45:00,238.27,238.5,238.23,238.28,14543.0,209.9588,210.1615,209.9236,209.9676,14543.0
2020-05-12 12:50:00,238.22,238.41,238.17,238.38,24709.0,209.9148,210.0822,209.8707,210.0558,24709.0
2020-05-12 12:55:00,238.48,239.19,238.43,239.17,72783.0,210.1439,210.7695,210.0998,210.7519,72783.0
2020-05-12 13:00:00,239.15,239.18,238.43,238.56,54241.0,210.7343,210.7607,210.0998,210.2144,54241.0
2020-05-12 13:05:00,238.57,238.94,238.5,238.5,27196.0,210.2232,210.5492,210.1615,210.1615,27196.0
2020-05-12 13:10:00,238.48,238.49,238.02,238.12,40332.0,210.1439,210.1527,209.7385,209.8266,40332.0
2020-05-12 13:15:00,238.12,238.27,237.78,237.85,53741.0,209.8266,209.9588,209.527,209.5887,53741.0
2020-05-12 13:20:00,237.83,238.08,237.58,237.69,42412.0,209.5711,209.7914,209.3508,209.4477,42412.0
2020-05-12 13:25:00,237.66,237.89,237.55,237.73,34673.0,209.4213,209.624,209.3244,209.483,34673.0
2020-05-12 13:30:00,237.76,238.12,237.7,237.96,34273.0,209.5094,209.8266,209.4566,209.6857,34273.0
2020-05-12 13:35:00,237.94,238.18,237.83,238.15,39267.0,209.668,209.8795,209.5711,209.8531,39267.0
2020-05-12 13:40:00,238.12,238.27,237.92,237.95,28100.0,209.8266,209.9588,209.6504,209.6768,28100.0
2020-05-12 13:45:00,237.9,238.15,237.89,238.03,15301.0,209.6328,209.8531,209.624,209.7473,15301.0
2020-05-12 13:50:00,238.03,238.32,237.92,238.27,22351.0,209.7473,210.0029,209.6504,209.9588,22351.0
2020-05-12 13:55:00,238.25,238.56,238.24,238.54,20612.0,209.9412,210.2144,209.9324,210.1967,20612.0
2020-05-12 14:00:00,238.54,238.54,238.11,238.19,30075.0,210.1967,210.1967,209.8178,209.8883,30075.0
2020-05-12 14:05:00,238.13,238.23,237.81,237.88,18154.0,209.8355,209.9236,209.5535,209.6152,18154.0
2020-05-12 14:10:00,237.82,237.82,237.3,237.33,23133.0,209.5623,209.5623,209.1041,209.1305,23133.0
2020-05-12 14:15:00,237.3,237.37,236.88,236.98,29350.0,209.1041,209.1658,208.734,208.8221,29350.0
2020-05-12 14:20:00,237.01,237.54,236.98,237.46,15325.0,208.8485,209.3156,208.8221,209.2451,15325.0
2020-05-12 14:25:00,237.46,237.82,237.41,237.55,24834.0,209.2451,209.5623,209.201,209.3244,24834.0
2020-05-12 14:30:00,237.54,237.54,237.23,237.4,12522.0,209.3156,209.3156,209.0424,209.1922,12522.0
2020-05-12 14:35:00,237.36,237.79,237.3,237.6,12579.0,209.1569,209.5359,209.1041,209.3684,12579.0
2020-05-12 14:40:00,237.6,237.66,237.04,237.55,30616.0,209.3684,209.4213,208.875,209.3244,30616.0
2020-05-12 14:45:00,237.49,237.69,237.28,237.52,19342.0,209.2715,209.4477,209.0865,209.2979,19342.0
2020-05-12 14:50:00,237.51,237.89,237.42,237.86,14938.0,209.2891,209.624,209.2098,209.5975,14938.0
2020-05-12 14:55:00,237.82,237.93,237.73,237.8,21676.0,209.5623,209.6592,209.483,209.5447,21676.0
2020-05-12 15:00:00,237.76,237.78,237.25,237.25,18001.0,209.5094,209.527,209.06,209.06,18001.0
2020-05-12 15:05:00,237.36,237.46,237.03,237.12,33131.0,209.1569,209.2451,208.8662,208.9455,33131.0
2020-05-12 15:10:00,237.13,237.13,236.59,236.59,35741.0,208.9543,208.9543,208.4784,208.4784,35741.0
2020-05-12 15:15:00,236.67,236.83,236.09,236.1,57586.0,208.5489,208.6899,208.0379,208.0467,57586.0
2020-05-12 15:20:00,236.07,236.14,235.81,235.81,48305.0,208.0202,208.0819,207.7911,207.7911,48305.0
2020-05-12 15:25:00,235.85,236.36,235.79,236.0,57506.0,207.8264,208.2758,207.7735,207.9585,57506.0
2020-05-12 15:30:00,236.0,236.28,235.83,235.87,31858.0,207.9585,208.2053,207.8087,207.844,31858.0
2020-05-12 15:35:00,235.89,235.97,235.44,235.5,46201.0,207.8616,207.9321,207.4651,207.518,46201.0
2020-05-12 15:40:00,235.48,235.52,234.53,234.59,69125.0,207.5003,207.5356,206.6632,206.7161,69125.0
2020-05-12 15:45:00,234.56,234.58,233.91,233.95,112441.0,206.6896,206.7073,206.1169,206.1521,112441.0
2020-05-12 15:50:00,233.76,234.08,233.26,233.45,163824.0,205.9847,206.2667,205.5441,205.7115,163824.0
2020-05-12 15:55:00,233.49,234.13,232.9,232.98,288004.0,205.7468,206.3107,205.2269,205.2974,288004.0
2020-05-13 09:30:00,233.04,233.88,232.23,232.68,173491.0,205.3503,206.0904,204.6365,205.033,173491.0
2020-05-13 09:35:00,232.58,233.03,231.58,232.95,107975.0,204.9449,205.3414,204.0637,205.2709,107975.0
2020-05-13 09:40:00,232.94,233.5,232.55,232.87,69520.0,205.2621,205.7556,204.9185,205.2004,69520.0
2020-05-13 09:45:00,232.8,233.34,232.67,233.3,60925.0,205.1388,205.6146,205.0242,205.5794,60925.0
2020-05-13 09:50:00,233.31,233.52,232.93,233.06,64327.0,205.5882,205.7732,205.2533,205.3679,64327.0
2020-05-13 09:55:00,233.07,233.49,232.29,233.49,76701.0,205.3767,205.7468,204.6894,205.7468,76701.0
2020-05-13 10:00:00,233.48,234.5,233.43,234.17,109735.0,205.738,206.6368,205.6939,206.346,109735.0
2020-05-13 10:05:00,234.24,234.54,234.17,234.43,66733.0,206.4077,206.672,206.346,206.5751,66733.0
2020-05-13 10:10:00,234.52,234.92,234.35,234.6,60607.0,206.6544,207.0069,206.5046,206.7249,60607.0
2020-05-13 10:15:00,234.63,234.97,234.55,234.66,78713.0,206.7513,207.0509,206.6808,206.7778,78713.0
2020-05-13 10:20:00,234.67,234.67,234.24,234.48,121103.0,206.7866,206.7866,206.4077,206.6192,121103.0
2020-05-13 10:25:00,234.47,235.68,234.33,235.43,81859.0,206.6103,207.6766,206.487,207.4563,81859.0
2020-05-13 10:30:00,235.43,236.27,235.31,236.09,71964.0,207.4563,208.1965,207.3505,208.0379,71964.0
2020-05-13 10:35:00,236.09,236.3,235.41,235.52,56956.0,208.0379,208.2229,207.4386,207.5356,56956.0
2020-05-13 10:40:00,235.63,236.22,235.43,235.56,31872.0,207.6325,208.1524,207.4563,207.5708,31872.0
2020-05-13 10:45:00,235.52,235.63,235.11,235.58,28318.0,207.5356,207.6325,207.1743,207.5884,28318.0
2020-05-13 10:50:00,235.6,235.9,235.41,235.72,16716.0,207.6061,207.8704,207.4386,207.7118,16716.0
2020-05-13 10:55:00,235.68,235.69,234.56,234.81,26845.0,207.6766,207.6854,206.6896,206.9099,26845.0
2020-05-13 11:00:00,234.77,234.77,234.04,234.34,48416.0,206.8747,206.8747,206.2314,206.4958,48416.0
2020-05-13 11:05:00,234.29,234.86,233.87,234.43,33553.0,206.4517,206.954,206.0816,206.5751,33553.0
2020-05-13 11:10:00,234.49,235.16,234.44,235.16,46963.0,206.628,207.2184,206.5839,207.2184,46963.0
2020-05-13 11:15:00,235.18,235.23,233.9,234.06,33648.0,207.236,207.28,206.1081,206.2491,33648.0
2020-05-13 11:20:00,233.93,234.06,233.66,233.89,29843.0,206.1345,206.2491,205.8966,206.0993,29843.0
2020-05-13 11:25:00,233.89,234.5,233.66,234.5,39996.0,206.0993,206.6368,205.8966,206.6368,39996.0
2020-05-13 11:30:00,234.42,234.86,234.08,234.28,20915.0,206.5663,206.954,206.2667,206.4429,20915.0
2020-05-13 11:35:00,234.35,234.35,233.16,233.37,40037.0,206.5046,206.5046,205.456,205.641,40037.0
2020-05-13 11:40:00,233.4,233.63,232.95,233.24,41268.0,205.6675,205.8701,205.2709,205.5265,41268.0
2020-05-13 11:45:00,233.24,233.24,232.43,232.58,44078.0,205.5265,205.5265,204.8127,204.9449,44078.0
2020-05-13 11:50:00,232.63,233.0,232.25,232.43,43341.0,204.989,205.315,204.6541,204.8127,43341.0
2020-05-13 11:55:00,232.33,233.0,232.25,232.96,38567.0,204.7246,205.315,204.6541,205.2798,38567.0
2020-05-13 12:00:00,232.94,233.47,232.22,232.26,98846.0,205.2621,205.7292,204.6277,204.6629,98846.0
2020-05-13 12:05:00,232.24,232.6,231.7,231.8,51968.0,204.6453,204.9625,204.1695,204.2576,51968.0
2020-05-13 12:10:00,231.87,232.12,231.47,231.61,52328.0,204.3193,204.5396,203.9668,204.0902,52328.0
2020-05-13 12:15:00,231.62,231.73,230.5,230.76,94971.0,204.099,204.1959,203.1121,203.3412,94971.0
2020-05-13 12:20:00,230.73,231.29,230.59,230.6,75306.0,203.3147,203.8082,203.1914,203.2002,75306.0
2020-05-13 12:25:00,230.56,231.05,230.42,230.96,39770.0,203.1649,203.5967,203.0416,203.5174,39770.0
2020-05-13 12:30:00,230.98,231.64,230.79,231.54,43997.0,203.535,204.1166,203.3676,204.0285,43997.0
2020-05-13 12:35:00,231.49,231.55,231.0,231.46,80163.0,203.9844,204.0373,203.5526,203.958,80163.0
2020-05-13 12:40:00,231.47,231.54,231.07,231.14,31203.0,203.9668,204.0285,203.6143,203.676,31203.0
2020-05-13 12:45:00,231.13,231.5,230.84,231.46,27587.0,203.6672,203.9932,203.4117,203.958,27587.0
2020-05-13 12:50:00,231.5,231.85,231.48,231.69,19077.0,203.9932,204.3016,203.9756,204.1607,19077.0
2020-05-13 12:55:00,231.75,231.77,231.35,231.57,21568.0,204.2135,204.2312,203.8611,204.0549,21568.0
2020-05-13 13:00:00,231.66,231.73,230.75,230.75,20354.0,204.1342,204.1959,203.3323,203.3323,20354.0
2020-05-13 13:05:00,230.78,231.03,230.68,230.92,42388.0,203.3588,203.5791,203.2707,203.4821,42388.0
2020-05-13 13:10:00,230.96,231.83,230.94,231.52,60479.0,203.5174,204.284,203.4998,204.0109,60479.0
2020-05-13 13:15:00,231.47,232.09,231.38,231.89,36851.0,203.9668,204.5131,203.8875,204.3369,36851.0
2020-05-13 13:20:00,231.9,231.9,231.36,231.36,33924.0,204.3457,204.3457,203.8699,203.8699,33924.0
2020-05-13 13:25:00,231.39,231.57,231.09,231.43,23633.0,203.8963,204.0549,203.6319,203.9316,23633.0
2020-05-13 13:30:00,231.42,231.72,231.33,231.69,21627.0,203.9227,204.1871,203.8434,204.1607,21627.0
2020-05-13 13:35:00,231.63,231.93,231.46,231.71,32013.0,204.1078,204.3721,203.958,204.1783,32013.0
2020-05-13 13:40:00,231.77,231.9,231.03,231.16,30334.0,204.2312,204.3457,203.5791,203.6936,30334.0
2020-05-13 13:45:00,231.1,231.58,231.0,231.58,20624.0,203.6408,204.0637,203.5526,204.0637,20624.0
2020-05-13 13:50:00,231.52,231.6,230.54,230.58,33112.0,204.0109,204.0814,203.1473,203.1825,33112.0
2020-05-13 13:55:00,230.57,231.14,230.47,230.99,27901.0,203.1737,203.676,203.0856,203.5438,27901.0
2020-05-13 14:00:00,230.93,230.94,230.22,230.3,54632.0,203.491,203.4998,202.8653,202.9358,54632.0
2020-05-13 14:05:00,230.31,230.75,230.31,230.67,42008.0,202.9446,203.3323,202.9446,203.2619,42008.0
2020-05-13 14:10:00,230.66,231.24,230.52,230.97,43495.0,203.253,203.7641,203.1297,203.5262,43495.0
2020-05-13 14:15:00,230.98,231.56,230.91,231.0,32857.0,203.535,204.0461,203.4733,203.5526,32857.0
2020-05-13 14:20:00,231.05,231.4,230.63,230.93,29256.0,203.5967,203.9051,203.2266,203.491,29256.0
2020-05-13 14:25:00,230.98,231.07,230.5,230.53,45903.0,203.535,203.6143,203.1121,203.1385,45903.0
2020-05-13 14:30:00,230.53,230.53,229.78,229.88,100344.0,203.1385,203.1385,202.4776,202.5657,100344.0
2020-05-13 14:35:00,229.88,230.48,229.58,230.07,119919.0,202.5657,203.0944,202.3014,202.7331,119919.0
2020-05-13 14:40:00,230.07,230.13,229.51,229.54,43880.0,202.7331,202.786,202.2397,202.2661,43880.0
2020-05-13 14:45:00,229.54,230.04,229.46,229.96,41374.0,202.2661,202.7067,202.1956,202.6362,41374.0
2020-05-13 14:50:00,229.91,230.08,229.45,229.56,27885.0,202.5922,202.742,202.1868,202.2837,27885.0
2020-05-13 14:55:00,229.51,229.64,229.08,229.21,30284.0,202.2397,202.3542,201.8608,201.9753,30284.0
2020-05-13 15:00:00,229.24,230.44,229.22,230.31,89688.0,202.0018,203.0592,201.9841,202.9446,89688.0
2020-05-13 15:05:00,230.28,230.31,229.66,229.91,41473.0,202.9182,202.9446,202.3719,202.5922,41473.0
2020-05-13 15:10:00,229.92,230.22,229.62,229.68,44073.0,202.601,202.8653,202.3366,202.3895,44073.0
2020-05-13 15:15:00,229.67,229.78,229.51,229.78,41276.0,202.3807,202.4776,202.2397,202.4776,41276.0
2020-05-13 15:20:00,229.77,229.77,228.63,228.67,65264.0,202.4688,202.4688,201.4642,201.4995,65264.0
2020-05-13 15:25:00,228.67,229.39,228.54,229.25,42740.0,201.4995,202.1339,201.3849,202.0106,42740.0
2020-05-13 15:30:00,229.19,229.88,228.93,229.74,104184.0,201.9577,202.5657,201.7286,202.4424,104184.0
2020-05-13 15:35:00,229.79,230.17,229.42,229.61,80345.0,202.4864,202.8213,202.1604,202.3278,80345.0
2020-05-13 15:40:00,229.7,230.06,229.66,229.7,84036.0,202.4071,202.7243,202.3719,202.4071,84036.0
2020-05-13 15:45:00,229.68,229.76,229.21,229.47,170833.0,202.3895,202.46,201.9753,202.2044,170833.0
2020-05-13 15:50:00,229.53,230.48,229.49,229.92,187419.0,202.2573,203.0944,202.2221,202.601,187419.0
2020-05-13 15:55:00,229.87,230.37,229.5,230.0,251568.0,202.5569,202.9975,202.2309,202.6715,251568.0
2020-05-14 09:30:00,226.37,228.47,226.2,228.21,154431.0,199.4728,201.3233,199.323,201.0941,154431.0
2020-05-14 09:35:00,228.23,228.65,227.45,227.48,89047.0,201.1118,201.4819,200.4245,200.4509,89047.0
2020-05-14 09:40:00,227.36,227.66,226.9,227.19,56243.0,200.3451,200.6095,199.9398,200.1953,56243.0
2020-05-14 09:45:00,227.17,227.62,226.69,226.78,50157.0,200.1777,200.5743,199.7548,199.8341,50157.0
2020-05-14 09:50:00,226.76,227.34,226.62,227.04,79641.0,199.8164,200.3275,199.6931,200.0632,79641.0
2020-05-14 09:55:00,227.07,227.72,227.06,227.23,135813.0,200.0896,200.6624,200.0808,200.2306,135813.0
2020-05-14 10:00:00,227.23,227.96,227.05,227.41,98451.0,200.2306,200.8739,200.072,200.3892,98451.0
2020-05-14 10:05:00,227.48,228.35,227.48,228.16,82696.0,200.4509,201.2175,200.4509,201.0501,82696.0
2020-05-14 10:10:00,228.14,228.47,228.04,228.15,77296.0,201.0325,201.3233,200.9443,201.0413,77296.0
2020-05-14 10:15:00,228.19,228.34,227.69,228.28,48936.0,201.0765,201.2087,200.6359,201.1558,48936.0
2020-05-14 10:20:00,228.41,228.61,228.3,228.61,65879.0,201.2704,201.4466,201.1735,201.4466,65879.0
2020-05-14 10:25:00,228.62,228.75,227.68,227.73,81487.0,201.4554,201.57,200.6271,200.6712,81487.0
2020-05-14 10:30:00,227.8,227.98,227.55,227.76,55684.0,200.7329,200.8915,200.5126,200.6976,55684.0
2020-05-14 10:35:00,227.84,228.88,227.76,228.76,65582.0,200.7681,201.6845,200.6976,201.5788,65582.0
2020-05-14 10:40:00,228.77,229.21,228.64,228.98,71882.0,201.5876,201.9753,201.4731,201.7727,71882.0
2020-05-14 10:45:00,229.05,229.16,228.61,229.12,98058.0,201.8343,201.9313,201.4466,201.896,98058.0
2020-05-14 10:50:00,229.08,229.7,228.96,229.49,60557.0,201.8608,202.4071,201.755,202.2221,60557.0
2020-05-14 10:55:00,229.48,229.61,229.03,229.25,69976.0,202.2132,202.3278,201.8167,202.0106,69976.0
2020-05-14 11:00:00,229.33,230.1,229.33,229.83,112189.0,202.0811,202.7596,202.0811,202.5217,112189.0
2020-05-14 11:05:00,229.82,230.37,229.71,230.08,56756.0,202.5129,202.9975,202.4159,202.742,56756.0
2020-05-14 11:10:00,230.2,230.74,230.01,230.67,61983.0,202.8477,203.3235,202.6803,203.2619,61983.0
2020-05-14 11:15:00,230.67,230.95,230.01,230.03,104540.0,203.2619,203.5086,202.6803,202.6979,104540.0
2020-05-14 11:20:00,230.06,230.23,229.11,229.21,59611.0,202.7243,202.8741,201.8872,201.9753,59611.0
2020-05-14 11:25:00,229.34,229.44,229.1,229.35,48809.0,202.0899,202.178,201.8784,202.0987,48809.0
2020-05-14 11:30:00,229.39,230.21,229.32,230.06,56887.0,202.1339,202.8565,202.0723,202.7243,56887.0
2020-05-14 11:35:00,230.13,230.86,229.9,229.93,101167.0,202.786,203.4293,202.5833,202.6098,101167.0
2020-05-14 11:40:00,229.81,229.91,228.69,228.86,66332.0,202.504,202.5922,201.5171,201.6669,66332.0
2020-05-14 11:45:00,228.89,229.38,228.83,229.04,44991.0,201.6934,202.1251,201.6405,201.8255,44991.0
2020-05-14 11:50:00,229.01,229.89,228.74,229.81,43259.0,201.7991,202.5745,201.5612,202.504,43259.0
2020-05-14 11:55:00,229.74,229.77,228.83,228.89,34768.0,202.4424,202.4688,201.6405,201.6934,34768.0
2020-05-14 12:00:00,228.86,229.31,228.64,229.11,51785.0,201.6669,202.0634,201.4731,201.8872,51785.0
2020-05-14 12:05:00,229.05,229.34,228.9,229.2,44611.0,201.8343,202.0899,201.7022,201.9665,44611.0
2020-05-14 12:10:00,229.11,229.61,229.11,229.33,58021.0,201.8872,202.3278,201.8872,202.0811,58021.0
2020-05-14 12:15:00,229.3,229.75,229.02,229.59,48226.0,202.0546,202.4512,201.8079,202.3102,48226.0
2020-05-14 12:20:00,229.62,230.25,229.58,230.06,58720.0,202.3366,202.8918,202.3014,202.7243,58720.0
2020-05-14 12:25:00,230.05,230.08,229.66,229.72,35234.0,202.7155,202.742,202.3719,202.4247,35234.0
2020-05-14 12:30:00,229.76,230.2,229.64,229.83,62375.0,202.46,202.8477,202.3542,202.5217,62375.0
2020-05-14 12:35:00,229.81,230.23,229.62,229.84,39975.0,202.504,202.8741,202.3366,202.5305,39975.0
2020-05-14 12:40:00,229.83,230.12,229.73,229.97,28869.0,202.5217,202.7772,202.4335,202.645,28869.0
2020-05-14 12:45:00,230.01,230.06,229.64,229.81,36615.0,202.6803,202.7243,202.3542,202.504,36615.0
2020-05-14 12:50:00,229.86,230.71,229.73,230.71,29558.0,202.5481,203.2971,202.4335,203.2971,29558.0
2020-05-14 12:55:00,230.7,231.44,230.68,231.44,70323.0,203.2883,203.9404,203.2707,203.9404,70323.0
2020-05-14 13:00:00,231.42,231.46,230.85,230.88,35665.0,203.9227,203.958,203.4205,203.4469,35665.0
2020-05-14 13:05:00,230.91,231.07,230.84,231.03,27293.0,203.4733,203.6143,203.4117,203.5791,27293.0
2020-05-14 13:10:00,231.08,231.41,231.04,231.24,35072.0,203.6231,203.9139,203.5879,203.7641,35072.0
2020-05-14 13:15:00,231.27,231.43,231.04,231.37,33353.0,203.7906,203.9316,203.5879,203.8787,33353.0
2020-05-14 13:20:00,231.37,231.53,231.32,231.5,40741.0,203.8787,204.0197,203.8346,203.9932,40741.0
2020-05-14 13:25:00,231.5,232.0,231.47,231.92,28230.0,203.9932,204.4338,203.9668,204.3633,28230.0
2020-05-14 13:30:00,231.91,232.27,231.87,231.87,45177.0,204.3545,204.6717,204.3193,204.3193,45177.0
2020-05-14 13:35:00,231.87,232.01,231.72,231.79,38461.0,204.3193,204.4426,204.1871,204.2488,38461.0
2020-05-14 13:40:00,231.78,231.87,231.54,231.72,33851.0,204.24,204.3193,204.0285,204.1871,33851.0
2020-05-14 13:45:00,231.72,231.93,231.6,231.68,27118.0,204.1871,204.3721,204.0814,204.1518,27118.0
2020-05-14 13:50:00,231.73,231.75,231.38,231.49,31145.0,204.1959,204.2135,203.8875,203.9844,31145.0
2020-05-14 13:55:00,231.52,231.71,231.03,231.08,45179.0,204.0109,204.1783,203.5791,203.6231,45179.0
2020-05-14 14:00:00,231.1,231.14,230.42,230.48,51010.0,203.6408,203.676,203.0416,203.0944,51010.0
2020-05-14 14:05:00,230.5,230.53,230.16,230.5,42521.0,203.1121,203.1385,202.8125,203.1121,42521.0
2020-05-14 14:10:00,230.55,230.68,230.41,230.65,41481.0,203.1561,203.2707,203.0327,203.2442,41481.0
2020-05-14 14:15:00,230.68,230.91,230.43,230.66,50191.0,203.2707,203.4733,203.0504,203.253,50191.0
2020-05-14 14:20:00,230.62,231.04,230.6,231.01,41597.0,203.2178,203.5879,203.2002,203.5615,41597.0
2020-05-14 14:25:00,231.01,231.2,230.89,231.07,41905.0,203.5615,203.7289,203.4557,203.6143,41905.0
2020-05-14 14:30:00,231.09,231.32,230.62,230.63,50077.0,203.6319,203.8346,203.2178,203.2266,50077.0
2020-05-14 14:35:00,230.58,230.81,230.34,230.44,41734.0,203.1825,203.3852,202.9711,203.0592,41734.0
2020-05-14 14:40:00,230.47,230.73,229.95,230.18,59448.0,203.0856,203.3147,202.6274,202.8301,59448.0
2020-05-14 14:45:00,230.17,230.61,230.17,230.43,37674.0,202.8213,203.209,202.8213,203.0504,37674.0
2020-05-14 14:50:00,230.4,231.4,230.27,231.35,31428.0,203.0239,203.9051,202.9094,203.8611,31428.0
2020-05-14 14:55:00,231.39,231.75,231.28,231.51,34977.0,203.8963,204.2135,203.7994,204.002,34977.0
2020-05-14 15:00:00,231.54,232.27,231.39,232.2,53391.0,204.0285,204.6717,203.8963,204.6101,53391.0
2020-05-14 15:05:00,232.19,232.63,232.04,232.5,47433.0,204.6012,204.989,204.4691,204.8744,47433.0
2020-05-14 15:10:00,232.56,232.69,232.2,232.54,56389.0,204.9273,205.0418,204.6101,204.9097,56389.0
2020-05-14 15:15:00,232.5,232.95,232.49,232.69,56969.0,204.8744,205.2709,204.8656,205.0418,56969.0
2020-05-14 15:20:00,232.68,233.78,232.66,233.73,49479.0,205.033,206.0023,205.0154,205.9583,49479.0
2020-05-14 15:25:00,233.75,233.92,233.48,233.62,66042.0,205.9759,206.1257,205.738,205.8613,66042.0
2020-05-14 15:30:00,233.63,233.92,233.0,233.03,61860.0,205.8701,206.1257,205.315,205.3414,61860.0
2020-05-14 15:35:00,232.99,233.13,232.52,232.99,90644.0,205.3062,205.4296,204.892,205.3062,90644.0
2020-05-14 15:40:00,232.96,233.41,232.63,233.4,79218.0,205.2798,205.6763,204.989,205.6675,79218.0
2020-05-14 15:45:00,233.36,233.9,233.36,233.74,107670.0,205.6322,206.1081,205.6322,205.9671,107670.0
2020-05-14 15:50:00,233.73,234.38,233.73,234.18,150074.0,205.9583,206.531,205.9583,206.3548,150074.0
2020-05-14 15:55:00,234.18,234.66,233.62,234.58,274458.0,206.3548,206.7778,205.8613,206.7073,274458.0
2020-05-15 09:30:00,232.79,235.78,232.7,234.65,350046.0,205.13,207.7647,205.0506,206.769,350046.0
2020-05-15 09:35:00,234.81,236.7,233.85,236.35,110992.0,206.9099,208.5754,206.064,208.267,110992.0
2020-05-15 09:40:00,236.35,237.85,236.06,237.48,183000.0,208.267,209.5887,208.0114,209.2627,183000.0
2020-05-15 09:45:00,237.48,237.99,237.25,237.8,121763.0,209.2627,209.7121,209.06,209.5447,121763.0
2020-05-15 09:50:00,237.82,238.66,237.78,238.66,126628.0,209.5623,210.3025,209.527,210.3025,126628.0
2020-05-15 09:55:00,238.63,238.82,237.47,237.75,130935.0,210.276,210.4435,209.2539,209.5006,130935.0
2020-05-15 10:00:00,237.71,238.28,237.38,237.38,86955.0,209.4654,209.9676,209.1746,209.1746,86955.0
2020-05-15 10:05:00,237.39,237.84,237.04,237.64,69118.0,209.1834,209.5799,208.875,209.4037,69118.0
2020-05-15 10:10:00,237.67,238.64,237.53,238.44,143625.0,209.4301,210.2849,209.3067,210.1086,143625.0
2020-05-15 10:15:00,238.37,238.49,237.41,237.42,54213.0,210.0469,210.1527,209.201,209.2098,54213.0
2020-05-15 10:20:00,237.4,237.77,236.59,236.59,64484.0,209.1922,209.5182,208.4784,208.4784,64484.0
2020-05-15 10:25:00,236.61,237.1,236.54,236.81,83613.0,208.4961,208.9278,208.4344,208.6723,83613.0
2020-05-15 10:30:00,236.76,237.03,236.28,236.34,66986.0,208.6282,208.8662,208.2053,208.2581,66986.0
2020-05-15 10:35:00,236.31,236.39,235.7,235.9,182384.0,208.2317,208.3022,207.6942,207.8704,182384.0
2020-05-15 10:40:00,235.9,236.97,235.79,236.86,76320.0,207.8704,208.8133,207.7735,208.7164,76320.0
2020-05-15 10:45:00,236.83,237.19,236.64,237.0,158711.0,208.6899,209.0071,208.5225,208.8397,158711.0
2020-05-15 10:50:00,236.98,237.02,236.0,236.08,109729.0,208.8221,208.8573,207.9585,208.029,109729.0
2020-05-15 10:55:00,236.06,236.18,235.21,235.27,63394.0,208.0114,208.1172,207.2624,207.3153,63394.0
2020-05-15 11:00:00,235.27,235.27,234.35,234.5,58706.0,207.3153,207.3153,206.5046,206.6368,58706.0
2020-05-15 11:05:00,234.53,235.26,234.38,235.14,51185.0,206.6632,207.3065,206.531,207.2007,51185.0
2020-05-15 11:10:00,235.18,236.1,235.0,236.03,92061.0,207.236,208.0467,207.0774,207.985,92061.0
2020-05-15 11:15:00,236.05,236.5,235.79,236.28,91277.0,208.0026,208.3991,207.7735,208.2053,91277.0
2020-05-15 11:20:00,236.22,236.75,236.11,236.56,101738.0,208.1524,208.6194,208.0555,208.452,101738.0
2020-05-15 11:25:00,236.53,236.97,236.44,236.63,80619.0,208.4256,208.8133,208.3463,208.5137,80619.0
2020-05-15 11:30:00,236.62,236.9,235.9,236.84,52971.0,208.5049,208.7516,207.8704,208.6987,52971.0
2020-05-15 11:35:00,236.85,236.9,236.6,236.78,43074.0,208.7075,208.7516,208.4873,208.6459,43074.0
2020-05-15 11:40:00,236.84,236.86,236.08,236.44,42819.0,208.6987,208.7164,208.029,208.3463,42819.0
2020-05-15 11:45:00,236.48,236.91,236.48,236.82,47183.0,208.3815,208.7604,208.3815,208.6811,47183.0
2020-05-15 11:50:00,236.87,237.16,236.76,236.92,54293.0,208.7252,208.9807,208.6282,208.7692,54293.0
2020-05-15 11:55:00,236.94,237.31,236.93,237.23,61510.0,208.7869,209.1129,208.778,209.0424,61510.0
2020-05-15 12:00:00,237.23,238.19,237.18,238.15,55753.0,209.0424,209.8883,208.9983,209.8531,55753.0
2020-05-15 12:05:00,238.07,238.3,237.62,237.68,52266.0,209.7826,209.9853,209.3861,209.4389,52266.0
2020-05-15 12:10:00,237.67,237.69,237.09,237.16,58880.0,209.4301,209.4477,208.919,208.9807,58880.0
2020-05-15 12:15:00,237.22,237.81,237.07,237.75,49010.0,209.0336,209.5535,208.9014,209.5006,49010.0
2020-05-15 12:20:00,237.75,238.24,237.75,238.24,51279.0,209.5006,209.9324,209.5006,209.9324,51279.0
2020-05-15 12:25:00,238.25,238.3,237.58,237.85,40429.0,209.9412,209.9853,209.3508,209.5887,40429.0
2020-05-15 12:30:00,237.84,238.27,237.72,238.26,51474.0,209.5799,209.9588,209.4742,209.95,51474.0
2020-05-15 12:35:00,238.3,238.31,237.9,238.07,54366.0,209.9853,209.9941,209.6328,209.7826,54366.0
2020-05-15 12:40:00,238.15,238.35,237.65,237.66,68296.0,209.8531,210.0293,209.4125,209.4213,68296.0
2020-05-15 12:45:00,237.65,238.01,237.45,237.85,71841.0,209.4125,209.7297,209.2363,209.5887,71841.0
2020-05-15 12:50:00,237.92,238.16,237.82,238.16,83952.0,209.6504,209.8619,209.5623,209.8619,83952.0
2020-05-15 12:55:00,238.17,238.32,237.86,238.21,81090.0,209.8707,210.0029,209.5975,209.906,81090.0
2020-05-15 13:00:00,238.28,238.95,238.23,238.93,62834.0,209.9676,210.558,209.9236,210.5404,62834.0
2020-05-15 13:05:00,238.93,238.93,238.36,238.42,64435.0,210.5404,210.5404,210.0381,210.091,64435.0
2020-05-15 13:10:00,238.44,238.62,238.31,238.52,71616.0,210.1086,210.2672,209.9941,210.1791,71616.0
2020-05-15 13:15:00,238.55,238.57,238.11,238.52,52088.0,210.2056,210.2232,209.8178,210.1791,52088.0
2020-05-15 13:20:00,238.53,238.68,238.39,238.41,45041.0,210.1879,210.3201,210.0646,210.0822,45041.0
2020-05-15 13:25:00,238.46,238.61,238.24,238.61,53741.0,210.1262,210.2584,209.9324,210.2584,53741.0
2020-05-15 13:30:00,238.61,238.8,238.43,238.74,85930.0,210.2584,210.4258,210.0998,210.373,85930.0
2020-05-15 13:35:00,238.73,239.2,238.73,238.81,91626.0,210.3642,210.7783,210.3642,210.4347,91626.0
2020-05-15 13:40:00,238.82,238.91,238.09,238.12,42103.0,210.4435,210.5228,209.8002,209.8266,42103.0
2020-05-15 13:45:00,238.12,238.15,237.78,238.14,40594.0,209.8266,209.8531,209.527,209.8443,40594.0
2020-05-15 13:50:00,238.15,238.77,238.06,238.66,38245.0,209.8531,210.3994,209.7738,210.3025,38245.0
2020-05-15 13:55:00,238.64,238.97,238.63,238.93,33891.0,210.2849,210.5756,210.276,210.5404,33891.0
2020-05-15 14:00:00,238.92,240.08,238.92,240.05,148949.0,210.5316,211.5538,210.5316,211.5273,148949.0
2020-05-15 14:05:00,240.03,240.34,239.88,240.02,208809.0,211.5097,211.7829,211.3775,211.5009,208809.0
2020-05-15 14:10:00,240.02,240.45,239.92,240.35,82213.0,211.5009,211.8798,211.4128,211.7917,82213.0
2020-05-15 14:15:00,240.29,240.44,239.66,239.89,59525.0,211.7388,211.871,211.1837,211.3863,59525.0
2020-05-15 14:20:00,239.89,241.0,239.89,240.95,118153.0,211.3863,212.3644,211.3863,212.3204,118153.0
2020-05-15 14:25:00,240.91,241.25,240.66,241.16,137251.0,212.2851,212.5847,212.0648,212.5054,137251.0
2020-05-15 14:30:00,241.14,241.28,240.43,240.45,78321.0,212.4878,212.6112,211.8622,211.8798,78321.0
2020-05-15 14:35:00,240.41,240.53,239.36,239.79,87641.0,211.8445,211.9503,210.9193,211.2982,87641.0
2020-05-15 14:40:00,239.83,240.31,239.8,240.09,64776.0,211.3335,211.7564,211.307,211.5626,64776.0
2020-05-15 14:45:00,240.09,240.63,239.96,240.63,56308.0,211.5626,212.0384,211.448,212.0384,56308.0
2020-05-15 14:50:00,240.62,241.28,240.6,241.24,118108.0,212.0296,212.6112,212.012,212.5759,118108.0
2020-05-15 14:55:00,241.25,241.59,241.08,241.33,243514.0,212.5847,212.8843,212.4349,212.6552,243514.0
2020-05-15 15:00:00,241.35,241.76,241.12,241.56,219715.0,212.6729,213.0341,212.4702,212.8579,219715.0
2020-05-15 15:05:00,241.57,241.76,240.96,241.03,100873.0,212.8667,213.0341,212.3292,212.3909,100873.0
2020-05-15 15:10:00,241.08,241.69,240.77,241.69,111133.0,212.4349,212.9725,212.1618,212.9725,111133.0
2020-05-15 15:15:00,241.65,242.37,241.5,242.28,155908.0,212.9372,213.5717,212.805,213.4924,155908.0
2020-05-15 15:20:00,242.27,242.92,241.96,242.8,212426.0,213.4835,214.0563,213.2104,213.9506,212426.0
2020-05-15 15:25:00,242.84,243.23,242.03,242.18,218874.0,213.9858,214.3295,213.2721,213.4042,218874.0
2020-05-15 15:30:00,242.15,242.56,242.05,242.27,135374.0,213.3778,213.7391,213.2897,213.4835,135374.0
2020-05-15 15:35:00,242.31,242.6,241.74,241.91,156304.0,213.5188,213.7743,213.0165,213.1663,156304.0
2020-05-15 15:40:00,241.99,242.19,241.51,241.75,124309.0,213.2368,213.413,212.8138,213.0253,124309.0
2020-05-15 15:45:00,241.73,242.46,241.07,241.31,165346.0,213.0077,213.651,212.4261,212.6376,165346.0
2020-05-15 15:50:00,241.0,241.58,239.37,239.95,463176.0,212.3644,212.8755,210.9281,211.4392,463176.0
2020-05-15 15:55:00,239.93,240.22,239.27,239.42,756788.0,211.4216,211.6771,210.84,210.9722,756788.0
2020-05-18 09:30:00,246.06,246.25,244.46,245.03,309165.0,216.8232,216.9906,215.4133,215.9156,309165.0
2020-05-18 09:35:00,245.02,247.19,244.86,246.94,133275.0,215.9068,217.819,215.7658,217.5987,133275.0
2020-05-18 09:40:00,246.99,247.29,245.36,245.52,91467.0,217.6427,217.9071,216.2064,216.3474,91467.0
2020-05-18 09:45:00,245.65,246.82,245.46,246.01,92362.0,216.4619,217.4929,216.2945,216.7792,92362.0
2020-05-18 09:50:00,246.16,246.77,245.67,246.32,112154.0,216.9113,217.4489,216.4796,217.0523,112154.0
2020-05-18 09:55:00,246.27,247.49,246.03,246.64,150325.0,217.0083,218.0833,216.7968,217.3343,150325.0
2020-05-18 10:00:00,246.67,247.45,246.63,247.29,128989.0,217.3607,218.0481,217.3255,217.9071,128989.0
2020-05-18 10:05:00,247.3,247.37,246.69,247.15,65733.0,217.9159,217.9776,217.3784,217.7837,65733.0
2020-05-18 10:10:00,247.14,247.15,245.89,246.07,67068.0,217.7749,217.7837,216.6734,216.832,67068.0
2020-05-18 10:15:00,246.11,247.01,246.04,246.88,56064.0,216.8673,217.6603,216.8056,217.5458,56064.0
2020-05-18 10:20:00,246.9,247.0,246.05,246.11,62932.0,217.5634,217.6515,216.8144,216.8673,62932.0
2020-05-18 10:25:00,246.12,246.6,245.88,246.01,137329.0,216.8761,217.2991,216.6646,216.7792,137329.0
2020-05-18 10:30:00,246.0,246.55,245.78,246.39,85659.0,216.7703,217.255,216.5765,217.114,85659.0
2020-05-18 10:35:00,246.41,246.57,245.79,246.43,58893.0,217.1316,217.2726,216.5853,217.1493,58893.0
2020-05-18 10:40:00,246.43,246.71,246.14,246.43,53478.0,217.1493,217.396,216.8937,217.1493,53478.0
2020-05-18 10:45:00,246.33,246.53,246.18,246.45,37618.0,217.0611,217.2374,216.929,217.1669,37618.0
2020-05-18 10:50:00,246.48,246.86,246.45,246.79,48928.0,217.1933,217.5282,217.1669,217.4665,48928.0
2020-05-18 10:55:00,246.77,246.85,246.62,246.67,44190.0,217.4489,217.5194,217.3167,217.3607,44190.0
2020-05-18 11:00:00,246.62,247.0,246.62,246.92,49057.0,217.3167,217.6515,217.3167,217.581,49057.0
2020-05-18 11:05:00,246.91,247.11,246.81,247.07,71440.0,217.5722,217.7485,217.4841,217.7132,71440.0
2020-05-18 11:10:00,247.05,247.27,246.79,246.93,50302.0,217.6956,217.8894,217.4665,217.5898,50302.0
2020-05-18 11:15:00,246.94,247.43,246.85,247.2,49755.0,217.5987,218.0304,217.5194,217.8278,49755.0
2020-05-18 11:20:00,247.29,247.92,247.18,247.62,59536.0,217.9071,218.4622,217.8101,218.1979,59536.0
2020-05-18 11:25:00,247.64,248.11,247.62,247.85,61853.0,218.2155,218.6296,218.1979,218.4005,61853.0
2020-05-18 11:30:00,247.91,248.32,247.78,248.08,56981.0,218.4534,218.8147,218.3388,218.6032,56981.0
2020-05-18 11:35:00,248.06,248.08,247.53,248.0,57890.0,218.5856,218.6032,218.1186,218.5327,57890.0
2020-05-18 11:40:00,248.04,248.27,247.95,248.17,50154.0,218.568,218.7706,218.4886,218.6825,50154.0
2020-05-18 11:45:00,248.15,248.16,246.87,247.31,68790.0,218.6649,218.6737,217.537,217.9247,68790.0
2020-05-18 11:50:00,247.34,247.64,246.86,247.08,63887.0,217.9511,218.2155,217.5282,217.722,63887.0
2020-05-18 11:55:00,247.1,247.53,247.1,247.42,33004.0,217.7396,218.1186,217.7396,218.0216,33004.0
2020-05-18 12:00:00,247.44,247.47,247.08,247.12,30104.0,218.0392,218.0657,217.722,217.7573,30104.0
2020-05-18 12:05:00,247.1,247.66,246.9,247.61,46592.0,217.7396,218.2331,217.5634,218.189,46592.0
2020-05-18 12:10:00,247.6,247.66,247.08,247.17,37982.0,218.1802,218.2331,217.722,217.8013,37982.0
2020-05-18 12:15:00,247.13,247.35,246.63,246.86,38971.0,217.7661,217.9599,217.3255,217.5282,38971.0
2020-05-18 12:20:00,246.87,247.1,246.83,247.05,35369.0,217.537,217.7396,217.5017,217.6956,35369.0
2020-05-18 12:25:00,247.03,247.24,246.96,247.12,30429.0,217.678,217.863,217.6163,217.7573,30429.0
2020-05-18 12:30:00,247.13,247.34,246.9,247.32,35640.0,217.7661,217.9511,217.5634,217.9335,35640.0
2020-05-18 12:35:00,247.3,247.47,247.3,247.4,29711.0,217.9159,218.0657,217.9159,218.004,29711.0
2020-05-18 12:40:00,247.42,247.43,246.92,247.21,58489.0,218.0216,218.0304,217.581,217.8366,58489.0
2020-05-18 12:45:00,247.17,247.25,246.81,247.09,75850.0,217.8013,217.8718,217.4841,217.7308,75850.0
2020-05-18 12:50:00,247.1,247.26,246.75,246.8,40975.0,217.7396,217.8806,217.4312,217.4753,40975.0
2020-05-18 12:55:00,246.81,246.89,246.53,246.65,36123.0,217.4841,217.5546,217.2374,217.3431,36123.0
2020-05-18 13:00:00,246.7,247.04,246.62,246.99,29565.0,217.3872,217.6868,217.3167,217.6427,29565.0
2020-05-18 13:05:00,246.98,246.98,246.78,246.93,28127.0,217.6339,217.6339,217.4577,217.5898,28127.0
2020-05-18 13:10:00,246.92,247.42,246.9,247.26,38473.0,217.581,218.0216,217.5634,217.8806,38473.0
2020-05-18 13:15:00,247.26,247.3,246.87,247.24,30080.0,217.8806,217.9159,217.537,217.863,30080.0
2020-05-18 13:20:00,247.21,247.36,247.08,247.27,17683.0,217.8366,217.9688,217.722,217.8894,17683.0
2020-05-18 13:25:00,247.31,247.56,247.07,247.52,38292.0,217.9247,218.145,217.7132,218.1097,38292.0
2020-05-18 13:30:00,247.51,247.76,247.36,247.46,49604.0,218.1009,218.3212,217.9688,218.0569,49604.0
2020-05-18 13:35:00,247.51,247.62,247.36,247.38,27995.0,218.1009,218.1979,217.9688,217.9864,27995.0
2020-05-18 13:40:00,247.36,247.47,247.01,247.01,29235.0,217.9688,218.0657,217.6603,217.6603,29235.0
2020-05-18 13:45:00,247.02,247.2,247.01,247.13,30374.0,217.6692,217.8278,217.6603,217.7661,30374.0
2020-05-18 13:50:00,247.12,247.18,246.98,247.17,32064.0,217.7573,217.8101,217.6339,217.8013,32064.0
2020-05-18 13:55:00,247.2,247.4,247.17,247.35,22752.0,217.8278,218.004,217.8013,217.9599,22752.0
2020-05-18 14:00:00,247.33,247.61,247.28,247.49,29456.0,217.9423,218.189,217.8983,218.0833,29456.0
2020-05-18 14:05:00,247.52,247.7,247.26,247.31,30332.0,218.1097,218.2684,217.8806,217.9247,30332.0
2020-05-18 14:10:00,247.3,247.61,247.13,247.61,42622.0,217.9159,218.189,217.7661,218.189,42622.0
2020-05-18 14:15:00,247.63,247.67,247.47,247.51,43714.0,218.2067,218.2419,218.0657,218.1009,43714.0
2020-05-18 14:20:00,247.51,247.6,247.21,247.21,38981.0,218.1009,218.1802,217.8366,217.8366,38981.0
2020-05-18 14:25:00,247.22,247.24,246.6,246.69,51907.0,217.8454,217.863,217.2991,217.3784,51907.0
2020-05-18 14:30:00,246.76,246.92,246.65,246.68,40351.0,217.44,217.581,217.3431,217.3695,40351.0
2020-05-18 14:35:00,246.67,246.73,246.28,246.49,52060.0,217.3607,217.4136,217.0171,217.2021,52060.0
2020-05-18 14:40:00,246.48,247.2,246.13,247.18,62353.0,217.1933,217.8278,216.8849,217.8101,62353.0
2020-05-18 14:45:00,247.2,247.47,246.89,246.92,93486.0,217.8278,218.0657,217.5546,217.581,93486.0
2020-05-18 14:50:00,246.9,247.13,246.5,246.72,57435.0,217.5634,217.7661,217.2109,217.4048,57435.0
2020-05-18 14:55:00,246.69,246.91,246.3,246.36,60175.0,217.3784,217.5722,217.0347,217.0876,60175.0
2020-05-18 15:00:00,246.32,246.58,246.26,246.53,57815.0,217.0523,217.2814,216.9995,217.2374,57815.0
2020-05-18 15:05:00,246.54,246.59,246.0,246.0,74402.0,217.2462,217.2902,216.7703,216.7703,74402.0
2020-05-18 15:10:00,246.0,246.15,245.5,245.66,143996.0,216.7703,216.9025,216.3298,216.4707,143996.0
2020-05-18 15:15:00,245.69,245.98,245.24,245.82,164352.0,216.4972,216.7527,216.1006,216.6117,164352.0
2020-05-18 15:20:00,245.81,245.99,245.32,245.34,107013.0,216.6029,216.7615,216.1711,216.1888,107013.0
2020-05-18 15:25:00,245.37,245.42,244.77,245.33,121005.0,216.2152,216.2593,215.6865,216.18,121005.0
2020-05-18 15:30:00,245.36,246.43,245.34,246.39,94431.0,216.2064,217.1493,216.1888,217.114,94431.0
2020-05-18 15:35:00,246.4,246.48,245.94,246.29,82199.0,217.1228,217.1933,216.7175,217.0259,82199.0
2020-05-18 15:40:00,246.33,246.36,245.81,245.89,85910.0,217.0611,217.0876,216.6029,216.6734,85910.0
2020-05-18 15:45:00,245.93,246.09,245.73,245.79,131775.0,216.7087,216.8497,216.5324,216.5853,131775.0
2020-05-18 15:50:00,245.82,245.88,244.56,244.59,197847.0,216.6117,216.6646,215.5014,215.5279,197847.0
2020-05-18 15:55:00,244.58,245.02,244.04,244.47,417152.0,215.5191,215.9068,215.0432,215.4221,417152.0
2020-05-19 09:30:00,240.45,242.0,237.8,237.88,746798.0,211.8798,213.2456,209.5447,209.6152,746798.0
2020-05-19 09:35:00,237.97,239.68,237.8,239.61,284218.0,209.6945,211.2013,209.5447,211.1396,284218.0
2020-05-19 09:40:00,239.67,241.22,239.25,239.68,300830.0,211.1925,212.5583,210.8224,211.2013,300830.0
2020-05-19 09:45:00,239.55,241.09,239.15,240.97,181805.0,211.0867,212.4438,210.7343,212.338,181805.0
2020-05-19 09:50:00,241.0,241.14,240.12,240.8,114367.0,212.3644,212.4878,211.589,212.1882,114367.0
2020-05-19 09:55:00,240.86,241.44,240.49,241.02,144399.0,212.2411,212.7522,211.915,212.3821,144399.0
2020-05-19 10:00:00,240.98,240.99,240.21,240.83,96693.0,212.3468,212.3556,211.6683,212.2146,96693.0
2020-05-19 10:05:00,240.83,241.19,240.29,240.86,107584.0,212.2146,212.5319,211.7388,212.2411,107584.0
2020-05-19 10:10:00,240.83,242.46,240.16,242.31,183031.0,212.2146,213.651,211.6243,213.5188,183031.0
2020-05-19 10:15:00,242.31,242.4,241.02,241.48,122866.0,213.5188,213.5981,212.3821,212.7874,122866.0
2020-05-19 10:20:00,241.37,241.48,240.16,240.59,93730.0,212.6905,212.7874,211.6243,212.0032,93730.0
2020-05-19 10:25:00,240.53,241.1,240.22,241.03,67331.0,211.9503,212.4526,211.6771,212.3909,67331.0
2020-05-19 10:30:00,241.03,242.39,241.02,242.37,110195.0,212.3909,213.5893,212.3821,213.5717,110195.0
2020-05-19 10:35:00,242.38,242.41,241.51,242.02,71828.0,213.5805,213.6069,212.8138,213.2632,71828.0
2020-05-19 10:40:00,242.0,242.0,241.05,241.49,47069.0,213.2456,213.2456,212.4085,212.7962,47069.0
2020-05-19 10:45:00,241.59,241.64,240.42,240.42,58131.0,212.8843,212.9284,211.8534,211.8534,58131.0
2020-05-19 10:50:00,240.42,241.34,240.42,241.34,40488.0,211.8534,212.664,211.8534,212.664,40488.0
2020-05-19 10:55:00,241.34,241.34,240.6,240.89,49929.0,212.664,212.664,212.012,212.2675,49929.0
2020-05-19 11:00:00,240.9,242.0,240.68,241.87,69035.0,212.2763,213.2456,212.0825,213.1311,69035.0
2020-05-19 11:05:00,241.92,241.98,241.26,241.54,41294.0,213.1751,213.228,212.5936,212.8403,41294.0
2020-05-19 11:10:00,241.53,241.59,240.28,240.43,63700.0,212.8315,212.8843,211.73,211.8622,63700.0
2020-05-19 11:15:00,240.43,240.86,240.37,240.55,55115.0,211.8622,212.2411,211.8093,211.9679,55115.0
2020-05-19 11:20:00,240.55,240.68,240.26,240.66,57429.0,211.9679,212.0825,211.7124,212.0648,57429.0
2020-05-19 11:25:00,240.63,241.36,240.43,241.13,77779.0,212.0384,212.6817,211.8622,212.479,77779.0
2020-05-19 11:30:00,241.11,241.22,240.61,240.7,51800.0,212.4614,212.5583,212.0208,212.1001,51800.0
2020-05-19 11:35:00,240.7,240.93,240.33,240.89,52351.0,212.1001,212.3028,211.7741,212.2675,52351.0
2020-05-19 11:40:00,240.91,241.59,240.87,241.44,71888.0,212.2851,212.8843,212.2499,212.7522,71888.0
2020-05-19 11:45:00,241.44,241.84,241.37,241.48,58835.0,212.7522,213.1046,212.6905,212.7874,58835.0
2020-05-19 11:50:00,241.62,241.77,241.22,241.63,45496.0,212.9108,213.043,212.5583,212.9196,45496.0
2020-05-19 11:55:00,241.62,241.71,240.88,241.06,47676.0,212.9108,212.9901,212.2587,212.4173,47676.0
2020-05-19 12:00:00,241.1,241.3,240.63,240.64,39262.0,212.4526,212.6288,212.0384,212.0472,39262.0
2020-05-19 12:05:00,240.65,240.83,240.55,240.79,25523.0,212.056,212.2146,211.9679,212.1794,25523.0
2020-05-19 12:10:00,240.77,240.8,240.59,240.72,22357.0,212.1618,212.1882,212.0032,212.1177,22357.0
2020-05-19 12:15:00,240.69,240.72,239.42,239.66,78727.0,212.0913,212.1177,210.9722,211.1837,78727.0
2020-05-19 12:20:00,239.7,239.86,239.4,239.4,55125.0,211.2189,211.3599,210.9546,210.9546,55125.0
2020-05-19 12:25:00,239.41,239.58,239.14,239.58,43897.0,210.9634,211.1132,210.7255,211.1132,43897.0
2020-05-19 12:30:00,239.6,239.67,239.22,239.3,47410.0,211.1308,211.1925,210.7959,210.8664,47410.0
2020-05-19 12:35:00,239.33,239.51,239.16,239.19,28360.0,210.8929,211.0515,210.7431,210.7695,28360.0
2020-05-19 12:40:00,239.19,239.28,239.05,239.28,28702.0,210.7695,210.8488,210.6461,210.8488,28702.0
2020-05-19 12:45:00,239.26,239.59,239.2,239.46,39132.0,210.8312,211.122,210.7783,211.0074,39132.0
2020-05-19 12:50:00,239.49,239.67,239.28,239.33,33432.0,211.0339,211.1925,210.8488,210.8929,33432.0
2020-05-19 12:55:00,239.32,239.75,239.17,239.65,35605.0,210.8841,211.263,210.7519,211.1749,35605.0
2020-05-19 13:00:00,239.71,239.73,239.51,239.53,33804.0,211.2277,211.2453,211.0515,211.0691,33804.0
2020-05-19 13:05:00,239.45,239.59,239.41,239.54,23387.0,210.9986,211.122,210.9634,211.0779,23387.0
2020-05-19 13:10:00,239.5,239.52,238.84,238.88,62820.0,211.0427,211.0603,210.4611,210.4963,62820.0
2020-05-19 13:15:00,238.92,238.93,238.48,238.55,64122.0,210.5316,210.5404,210.1439,210.2056,64122.0
2020-05-19 13:20:00,238.59,238.73,238.42,238.62,80626.0,210.2408,210.3642,210.091,210.2672,80626.0
2020-05-19 13:25:00,238.64,238.9,238.51,238.62,39083.0,210.2849,210.514,210.1703,210.2672,39083.0
2020-05-19 13:30:00,238.6,238.65,238.38,238.43,51959.0,210.2496,210.2937,210.0558,210.0998,51959.0
2020-05-19 13:35:00,238.43,238.88,238.39,238.87,42100.0,210.0998,210.4963,210.0646,210.4875,42100.0
2020-05-19 13:40:00,238.87,238.95,238.56,238.78,62544.0,210.4875,210.558,210.2144,210.4082,62544.0
2020-05-19 13:45:00,238.78,239.69,238.74,239.68,82586.0,210.4082,211.2101,210.373,211.2013,82586.0
2020-05-19 13:50:00,239.68,239.86,239.25,239.34,55559.0,211.2013,211.3599,210.8224,210.9017,55559.0
2020-05-19 13:55:00,239.36,240.08,239.36,239.99,58901.0,210.9193,211.5538,210.9193,211.4745,58901.0
2020-05-19 14:00:00,239.99,240.13,239.55,239.91,57936.0,211.4745,211.5978,211.0867,211.404,57936.0
2020-05-19 14:05:00,239.87,240.97,239.66,240.9,89536.0,211.3687,212.338,211.1837,212.2763,89536.0
2020-05-19 14:10:00,240.93,241.44,240.61,241.42,95165.0,212.3028,212.7522,212.0208,212.7345,95165.0
2020-05-19 14:15:00,241.34,241.46,241.27,241.41,59519.0,212.664,212.7698,212.6024,212.7257,59519.0
2020-05-19 14:20:00,241.4,241.43,241.07,241.15,36774.0,212.7169,212.7434,212.4261,212.4966,36774.0
2020-05-19 14:25:00,241.12,241.26,240.92,241.23,39608.0,212.4702,212.5936,212.294,212.5671,39608.0
2020-05-19 14:30:00,241.17,241.6,241.14,241.47,74863.0,212.5142,212.8932,212.4878,212.7786,74863.0
2020-05-19 14:35:00,241.49,241.77,241.32,241.69,38616.0,212.7962,213.043,212.6464,212.9725,38616.0
2020-05-19 14:40:00,241.63,241.8,241.27,241.54,55728.0,212.9196,213.0694,212.6024,212.8403,55728.0
2020-05-19 14:45:00,241.52,241.53,241.32,241.35,27899.0,212.8227,212.8315,212.6464,212.6729,27899.0
2020-05-19 14:50:00,241.27,241.51,241.02,241.31,41564.0,212.6024,212.8138,212.3821,212.6376,41564.0
2020-05-19 14:55:00,241.32,241.36,239.25,239.59,94942.0,212.6464,212.6817,210.8224,211.122,94942.0
2020-05-19 15:00:00,239.46,240.6,239.27,240.51,69674.0,211.0074,212.012,210.84,211.9327,69674.0
2020-05-19 15:05:00,240.57,241.27,240.5,241.1,76100.0,211.9855,212.6024,211.9239,212.4526,76100.0
2020-05-19 15:10:00,241.12,241.43,240.68,240.92,58045.0,212.4702,212.7434,212.0825,212.294,58045.0
2020-05-19 15:15:00,240.93,240.94,239.86,239.86,55181.0,212.3028,212.3116,211.3599,211.3599,55181.0
2020-05-19 15:20:00,239.88,240.16,239.51,239.83,64147.0,211.3775,211.6243,211.0515,211.3335,64147.0
2020-05-19 15:25:00,239.87,240.45,239.69,240.36,73088.0,211.3687,211.8798,211.2101,211.8005,73088.0
2020-05-19 15:30:00,240.36,240.43,239.7,240.04,49215.0,211.8005,211.8622,211.2189,211.5185,49215.0
2020-05-19 15:35:00,240.14,240.14,239.08,239.48,71715.0,211.6066,211.6066,210.6726,211.0251,71715.0
2020-05-19 15:40:00,239.44,239.74,239.29,239.51,65827.0,210.9898,211.2542,210.8576,211.0515,65827.0
2020-05-19 15:45:00,239.52,239.68,238.8,238.8,93417.0,211.0603,211.2013,210.4258,210.4258,93417.0
2020-05-19 15:50:00,238.77,238.98,238.35,238.42,93612.0,210.3994,210.5845,210.0293,210.091,93612.0
2020-05-19 15:55:00,238.47,238.75,238.1,238.17,162360.0,210.1351,210.3818,209.809,209.8707,162360.0
2020-05-20 09:30:00,242.0,242.27,240.04,240.91,254431.0,213.2456,213.4835,211.5185,212.2851,254431.0
2020-05-20 09:35:00,241.08,241.08,239.66,240.34,106485.0,212.4349,212.4349,211.1837,211.7829,106485.0
2020-05-20 09:40:00,240.41,240.42,238.59,238.65,133828.0,211.8445,211.8534,210.2408,210.2937,133828.0
2020-05-20 09:45:00,238.65,239.25,238.38,238.43,101510.0,210.2937,210.8224,210.0558,210.0998,101510.0
2020-05-20 09:50:00,238.45,238.79,237.38,237.56,140964.0,210.1174,210.417,209.1746,209.3332,140964.0
2020-05-20 09:55:00,237.51,238.15,236.45,237.94,159906.0,209.2891,209.8531,208.3551,209.668,159906.0
2020-05-20 10:00:00,238.0,238.01,237.36,237.78,83401.0,209.7209,209.7297,209.1569,209.527,83401.0
2020-05-20 10:05:00,237.76,238.93,237.73,238.92,121957.0,209.5094,210.5404,209.483,210.5316,121957.0
2020-05-20 10:10:00,238.9,238.94,238.47,238.52,93908.0,210.514,210.5492,210.1351,210.1791,93908.0
2020-05-20 10:15:00,238.51,238.67,237.19,237.29,79564.0,210.1703,210.3113,209.0071,209.0953,79564.0
2020-05-20 10:20:00,237.33,238.2,236.05,236.39,134484.0,209.1305,209.8971,208.0026,208.3022,134484.0
2020-05-20 10:25:00,236.35,236.62,235.63,235.72,113950.0,208.267,208.5049,207.6325,207.7118,113950.0
2020-05-20 10:30:00,235.77,236.0,235.15,235.96,124612.0,207.7559,207.9585,207.2095,207.9233,124612.0
2020-05-20 10:35:00,236.0,236.5,235.96,236.5,56414.0,207.9585,208.3991,207.9233,208.3991,56414.0
2020-05-20 10:40:00,236.53,237.12,236.34,237.04,53808.0,208.4256,208.9455,208.2581,208.875,53808.0
2020-05-20 10:45:00,237.05,237.05,236.3,236.4,75496.0,208.8838,208.8838,208.2229,208.311,75496.0
2020-05-20 10:50:00,236.39,236.96,236.25,236.43,70273.0,208.3022,208.8045,208.1788,208.3375,70273.0
2020-05-20 10:55:00,236.42,236.86,236.08,236.45,42223.0,208.3286,208.7164,208.029,208.3551,42223.0
2020-05-20 11:00:00,236.45,237.04,236.36,236.36,58452.0,208.3551,208.875,208.2758,208.2758,58452.0
2020-05-20 11:05:00,236.34,236.87,236.2,236.83,37678.0,208.2581,208.7252,208.1348,208.6899,37678.0
2020-05-20 11:10:00,236.81,237.02,236.7,236.96,67498.0,208.6723,208.8573,208.5754,208.8045,67498.0
2020-05-20 11:15:00,236.96,237.47,236.87,237.19,63355.0,208.8045,209.2539,208.7252,209.0071,63355.0
2020-05-20 11:20:00,237.2,237.25,236.9,236.94,43088.0,209.016,209.06,208.7516,208.7869,43088.0
2020-05-20 11:25:00,236.93,237.44,236.93,237.1,37136.0,208.778,209.2274,208.778,208.9278,37136.0
2020-05-20 11:30:00,237.13,237.23,236.84,237.0,49698.0,208.9543,209.0424,208.6987,208.8397,49698.0
2020-05-20 11:35:00,236.97,236.97,236.3,236.37,39428.0,208.8133,208.8133,208.2229,208.2846,39428.0
2020-05-20 11:40:00,236.33,236.48,236.09,236.27,52115.0,208.2493,208.3815,208.0379,208.1965,52115.0
2020-05-20 11:45:00,236.36,236.69,235.81,235.81,68002.0,208.2758,208.5666,207.7911,207.7911,68002.0
2020-05-20 11:50:00,235.81,236.21,235.77,235.81,65954.0,207.7911,208.1436,207.7559,207.7911,65954.0
2020-05-20 11:55:00,235.8,235.84,235.35,235.6,59866.0,207.7823,207.8176,207.3858,207.6061,59866.0
2020-05-20 12:00:00,235.64,236.27,235.62,236.25,68615.0,207.6413,208.1965,207.6237,208.1788,68615.0
2020-05-20 12:05:00,236.19,236.46,236.17,236.22,35633.0,208.126,208.3639,208.1083,208.1524,35633.0
2020-05-20 12:10:00,236.19,236.27,235.66,236.0,72145.0,208.126,208.1965,207.6589,207.9585,72145.0
2020-05-20 12:15:00,236.0,236.07,235.55,235.68,43915.0,207.9585,208.0202,207.562,207.6766,43915.0
2020-05-20 12:20:00,235.7,235.76,235.32,235.42,40954.0,207.6942,207.7471,207.3593,207.4475,40954.0
2020-05-20 12:25:00,235.43,235.81,235.37,235.58,32458.0,207.4563,207.7911,207.4034,207.5884,32458.0
2020-05-20 12:30:00,235.57,235.57,235.41,235.45,23942.0,207.5796,207.5796,207.4386,207.4739,23942.0
2020-05-20 12:35:00,235.47,235.5,235.24,235.26,45504.0,207.4915,207.518,207.2888,207.3065,45504.0
2020-05-20 12:40:00,235.26,235.31,234.95,235.25,119742.0,207.3065,207.3505,207.0333,207.2977,119742.0
2020-05-20 12:45:00,235.26,235.54,235.04,235.46,53554.0,207.3065,207.5532,207.1126,207.4827,53554.0
2020-05-20 12:50:00,235.5,235.93,235.49,235.7,31454.0,207.518,207.8969,207.5091,207.6942,31454.0
2020-05-20 12:55:00,235.72,235.99,235.59,235.98,30256.0,207.7118,207.9497,207.5973,207.9409,30256.0
2020-05-20 13:00:00,235.97,236.06,235.91,235.95,29209.0,207.9321,208.0114,207.8792,207.9145,29209.0
2020-05-20 13:05:00,235.98,235.98,235.39,235.46,35669.0,207.9409,207.9409,207.421,207.4827,35669.0
2020-05-20 13:10:00,235.47,235.94,235.4,235.86,36105.0,207.4915,207.9057,207.4298,207.8352,36105.0
2020-05-20 13:15:00,235.87,235.98,235.76,235.87,22032.0,207.844,207.9409,207.7471,207.844,22032.0
2020-05-20 13:20:00,235.86,235.97,235.5,235.58,22399.0,207.8352,207.9321,207.518,207.5884,22399.0
2020-05-20 13:25:00,235.54,235.8,235.37,235.57,45106.0,207.5532,207.7823,207.4034,207.5796,45106.0
2020-05-20 13:30:00,235.66,235.74,235.37,235.42,36704.0,207.6589,207.7294,207.4034,207.4475,36704.0
2020-05-20 13:35:00,235.44,235.83,235.34,235.81,22607.0,207.4651,207.8087,207.377,207.7911,22607.0
2020-05-20 13:40:00,235.84,236.0,235.65,235.97,27171.0,207.8176,207.9585,207.6501,207.9321,27171.0
2020-05-20 13:45:00,235.96,236.22,235.92,236.19,40532.0,207.9233,208.1524,207.888,208.126,40532.0
2020-05-20 13:50:00,236.19,236.42,236.09,236.39,44464.0,208.126,208.3286,208.0379,208.3022,44464.0
2020-05-20 13:55:00,236.35,236.7,236.32,236.52,45452.0,208.267,208.5754,208.2405,208.4168,45452.0
2020-05-20 14:00:00,236.5,236.73,236.11,236.73,35368.0,208.3991,208.6018,208.0555,208.6018,35368.0
2020-05-20 14:05:00,236.72,236.99,236.61,236.66,36881.0,208.593,208.8309,208.4961,208.5401,36881.0
2020-05-20 14:10:00,236.61,236.87,236.42,236.65,20034.0,208.4961,208.7252,208.3286,208.5313,20034.0
2020-05-20 14:15:00,236.67,236.8,236.28,236.55,28083.0,208.5489,208.6635,208.2053,208.4432,28083.0
2020-05-20 14:20:00,236.52,237.0,236.52,236.77,30038.0,208.4168,208.8397,208.4168,208.6371,30038.0
2020-05-20 14:25:00,236.67,236.79,236.31,236.35,30040.0,208.5489,208.6547,208.2317,208.267,30040.0
2020-05-20 14:30:00,236.29,236.75,236.24,236.68,24024.0,208.2141,208.6194,208.17,208.5577,24024.0
2020-05-20 14:35:00,236.68,236.83,236.61,236.71,29808.0,208.5577,208.6899,208.4961,208.5842,29808.0
2020-05-20 14:40:00,236.68,236.88,236.66,236.83,18761.0,208.5577,208.734,208.5401,208.6899,18761.0
2020-05-20 14:45:00,236.85,236.94,236.66,236.9,29670.0,208.7075,208.7869,208.5401,208.7516,29670.0
2020-05-20 14:50:00,236.9,237.69,236.85,237.69,49384.0,208.7516,209.4477,208.7075,209.4477,49384.0
2020-05-20 14:55:00,237.66,237.66,237.24,237.4,37974.0,209.4213,209.4213,209.0512,209.1922,37974.0
2020-05-20 15:00:00,237.39,237.68,237.3,237.56,28866.0,209.1834,209.4389,209.1041,209.3332,28866.0
2020-05-20 15:05:00,237.52,237.69,237.38,237.69,35756.0,209.2979,209.4477,209.1746,209.4477,35756.0
2020-05-20 15:10:00,237.66,237.78,237.19,237.5,45739.0,209.4213,209.527,209.0071,209.2803,45739.0
2020-05-20 15:15:00,237.55,237.77,237.43,237.71,34982.0,209.3244,209.5182,209.2186,209.4654,34982.0
2020-05-20 15:20:00,237.7,237.94,237.67,237.81,41095.0,209.4566,209.668,209.4301,209.5535,41095.0
2020-05-20 15:25:00,237.79,237.92,237.5,237.88,48848.0,209.5359,209.6504,209.2803,209.6152,48848.0
2020-05-20 15:30:00,237.86,238.07,237.76,237.86,49780.0,209.5975,209.7826,209.5094,209.5975,49780.0
2020-05-20 15:35:00,237.89,238.45,237.86,238.39,55584.0,209.624,210.1174,209.5975,210.0646,55584.0
2020-05-20 15:40:00,238.37,238.69,238.18,238.68,49734.0,210.0469,210.3289,209.8795,210.3201,49734.0
2020-05-20 15:45:00,238.7,238.7,237.71,237.78,64174.0,210.3377,210.3377,209.4654,209.527,64174.0
2020-05-20 15:50:00,237.82,238.18,237.56,237.75,116051.0,209.5623,209.8795,209.3332,209.5006,116051.0
2020-05-20 15:55:00,237.75,238.31,237.75,238.01,212751.0,209.5006,209.9941,209.5006,209.7297,212751.0
2020-05-21 09:30:00,237.62,238.8,237.62,237.84,104308.0,209.3861,210.4258,209.3861,209.5799,104308.0
2020-05-21 09:35:00,237.98,239.24,237.48,239.24,81912.0,209.7033,210.8136,209.2627,210.8136,81912.0
2020-05-21 09:40:00,239.2,239.2,238.0,238.26,42370.0,210.7783,210.7783,209.7209,209.95,42370.0
2020-05-21 09:45:00,238.32,238.49,237.92,238.33,42805.0,210.0029,210.1527,209.6504,210.0117,42805.0
2020-05-21 09:50:00,238.28,238.85,238.0,238.47,47453.0,209.9676,210.4699,209.7209,210.1351,47453.0
2020-05-21 09:55:00,238.44,238.63,238.1,238.31,34904.0,210.1086,210.276,209.809,209.9941,34904.0
2020-05-21 10:00:00,238.26,239.52,238.21,238.81,64393.0,209.95,211.0603,209.906,210.4347,64393.0
2020-05-21 10:05:00,238.81,239.59,238.74,239.49,46496.0,210.4347,211.122,210.373,211.0339,46496.0
2020-05-21 10:10:00,239.54,240.41,239.54,240.37,100752.0,211.0779,211.8445,211.0779,211.8093,100752.0
2020-05-21 10:15:00,240.38,240.41,239.81,239.96,36943.0,211.8181,211.8445,211.3158,211.448,36943.0
2020-05-21 10:20:00,239.97,240.34,239.66,240.27,63211.0,211.4568,211.7829,211.1837,211.7212,63211.0
2020-05-21 10:25:00,240.21,240.23,239.54,239.57,43171.0,211.6683,211.6859,211.0779,211.1044,43171.0
2020-05-21 10:30:00,239.57,239.58,238.41,238.56,39596.0,211.1044,211.1132,210.0822,210.2144,39596.0
2020-05-21 10:35:00,238.54,238.94,238.02,238.32,43601.0,210.1967,210.5492,209.7385,210.0029,43601.0
2020-05-21 10:40:00,238.26,239.23,238.26,239.03,38450.0,209.95,210.8048,209.95,210.6285,38450.0
2020-05-21 10:45:00,238.94,238.97,238.35,238.36,31815.0,210.5492,210.5756,210.0293,210.0381,31815.0
2020-05-21 10:50:00,238.37,238.48,238.24,238.27,30595.0,210.0469,210.1439,209.9324,209.9588,30595.0
2020-05-21 10:55:00,238.29,238.46,237.93,237.98,33134.0,209.9764,210.1262,209.6592,209.7033,33134.0
2020-05-21 11:00:00,237.86,237.86,236.57,236.74,67617.0,209.5975,209.5975,208.4608,208.6106,67617.0
2020-05-21 11:05:00,236.71,236.89,236.31,236.73,49910.0,208.5842,208.7428,208.2317,208.6018,49910.0
2020-05-21 11:10:00,236.78,236.89,236.48,236.61,38392.0,208.6459,208.7428,208.3815,208.4961,38392.0
2020-05-21 11:15:00,236.61,236.61,236.05,236.3,38617.0,208.4961,208.4961,208.0026,208.2229,38617.0
2020-05-21 11:20:00,236.32,236.41,235.79,236.33,28838.0,208.2405,208.3198,207.7735,208.2493,28838.0
2020-05-21 11:25:00,236.26,236.86,235.95,236.64,33433.0,208.1877,208.7164,207.9145,208.5225,33433.0
2020-05-21 11:30:00,236.62,237.67,236.62,237.3,56660.0,208.5049,209.4301,208.5049,209.1041,56660.0
2020-05-21 11:35:00,237.3,237.8,237.29,237.8,29691.0,209.1041,209.5447,209.0953,209.5447,29691.0
2020-05-21 11:40:00,237.78,238.07,237.67,237.83,44972.0,209.527,209.7826,209.4301,209.5711,44972.0
2020-05-21 11:45:00,237.84,238.03,237.69,238.02,15467.0,209.5799,209.7473,209.4477,209.7385,15467.0
2020-05-21 11:50:00,238.03,238.07,237.83,238.0,32337.0,209.7473,209.7826,209.5711,209.7209,32337.0
2020-05-21 11:55:00,237.93,238.04,237.54,237.54,28580.0,209.6592,209.7562,209.3156,209.3156,28580.0
2020-05-21 12:00:00,237.55,238.6,237.55,238.56,39867.0,209.3244,210.2496,209.3244,210.2144,39867.0
2020-05-21 12:05:00,238.57,239.17,238.57,239.06,30257.0,210.2232,210.7519,210.2232,210.655,30257.0
2020-05-21 12:10:00,239.08,239.08,238.66,238.7,25439.0,210.6726,210.6726,210.3025,210.3377,25439.0
2020-05-21 12:15:00,238.7,238.83,238.13,238.3,35336.0,210.3377,210.4523,209.8355,209.9853,35336.0
2020-05-21 12:20:00,238.26,238.34,237.92,238.16,23266.0,209.95,210.0205,209.6504,209.8619,23266.0
2020-05-21 12:25:00,238.18,238.33,237.88,237.88,18146.0,209.8795,210.0117,209.6152,209.6152,18146.0
2020-05-21 12:30:00,237.86,237.91,237.32,237.37,33010.0,209.5975,209.6416,209.1217,209.1658,33010.0
2020-05-21 12:35:00,237.32,237.88,237.17,237.31,26256.0,209.1217,209.6152,208.9895,209.1129,26256.0
2020-05-21 12:40:00,237.31,238.14,237.31,237.76,18972.0,209.1129,209.8443,209.1129,209.5094,18972.0
2020-05-21 12:45:00,237.66,238.06,237.66,237.77,16321.0,209.4213,209.7738,209.4213,209.5182,16321.0
2020-05-21 12:50:00,237.75,237.81,237.37,237.43,33011.0,209.5006,209.5535,209.1658,209.2186,33011.0
2020-05-21 12:55:00,237.47,237.53,236.95,237.03,24959.0,209.2539,209.3067,208.7957,208.8662,24959.0
2020-05-21 13:00:00,237.07,238.03,236.95,237.93,35173.0,208.9014,209.7473,208.7957,209.6592,35173.0
2020-05-21 13:05:00,237.92,237.94,237.55,237.72,16479.0,209.6504,209.668,209.3244,209.4742,16479.0
2020-05-21 13:10:00,237.8,238.05,237.74,238.04,15056.0,209.5447,209.765,209.4918,209.7562,15056.0
2020-05-21 13:15:00,237.99,238.31,237.81,238.06,16522.0,209.7121,209.9941,209.5535,209.7738,16522.0
2020-05-21 13:20:00,237.99,238.29,237.82,238.22,24457.0,209.7121,209.9764,209.5623,209.9148,24457.0
2020-05-21 13:25:00,238.23,238.39,238.14,238.31,19653.0,209.9236,210.0646,209.8443,209.9941,19653.0
2020-05-21 13:30:00,238.29,238.41,238.02,238.2,24886.0,209.9764,210.0822,209.7385,209.8971,24886.0
2020-05-21 13:35:00,238.15,238.38,237.97,238.3,16950.0,209.8531,210.0558,209.6945,209.9853,16950.0
2020-05-21 13:40:00,238.27,238.46,237.97,238.45,18072.0,209.9588,210.1262,209.6945,210.1174,18072.0
2020-05-21 13:45:00,238.43,238.92,238.37,238.87,24657.0,210.0998,210.5316,210.0469,210.4875,24657.0
2020-05-21 13:50:00,238.88,239.21,238.8,239.15,18070.0,210.4963,210.7871,210.4258,210.7343,18070.0
2020-05-21 13:55:00,239.13,239.18,238.92,239.06,17256.0,210.7166,210.7607,210.5316,210.655,17256.0
2020-05-21 14:00:00,239.0,239.2,238.95,239.07,27270.0,210.6021,210.7783,210.558,210.6638,27270.0
2020-05-21 14:05:00,239.02,239.1,238.91,238.96,19621.0,210.6197,210.6902,210.5228,210.5668,19621.0
2020-05-21 14:10:00,238.95,239.07,238.93,239.02,21429.0,210.558,210.6638,210.5404,210.6197,21429.0
2020-05-21 14:15:00,239.05,239.08,238.97,239.08,19254.0,210.6461,210.6726,210.5756,210.6726,19254.0
2020-05-21 14:20:00,239.05,239.2,238.96,239.16,19635.0,210.6461,210.7783,210.5668,210.7431,19635.0
2020-05-21 14:25:00,239.18,239.52,239.07,239.52,33145.0,210.7607,211.0603,210.6638,211.0603,33145.0
2020-05-21 14:30:00,239.49,239.56,239.18,239.2,32827.0,211.0339,211.0955,210.7607,210.7783,32827.0
2020-05-21 14:35:00,239.22,239.22,238.34,238.58,34095.0,210.7959,210.7959,210.0205,210.232,34095.0
2020-05-21 14:40:00,238.59,238.79,238.59,238.69,15486.0,210.2408,210.417,210.2408,210.3289,15486.0
2020-05-21 14:45:00,238.69,238.7,238.16,238.47,29824.0,210.3289,210.3377,209.8619,210.1351,29824.0
2020-05-21 14:50:00,238.47,239.02,238.44,238.81,31221.0,210.1351,210.6197,210.1086,210.4347,31221.0
2020-05-21 14:55:00,238.84,239.28,238.74,239.03,22020.0,210.4611,210.8488,210.373,210.6285,22020.0
2020-05-21 15:00:00,239.0,239.55,239.0,239.52,40119.0,210.6021,211.0867,210.6021,211.0603,40119.0
2020-05-21 15:05:00,239.54,239.67,239.38,239.59,34403.0,211.0779,211.1925,210.9369,211.122,34403.0
2020-05-21 15:10:00,239.62,239.65,239.32,239.64,22334.0,211.1484,211.1749,210.8841,211.166,22334.0
2020-05-21 15:15:00,239.67,240.09,239.61,240.08,44301.0,211.1925,211.5626,211.1396,211.5538,44301.0
2020-05-21 15:20:00,240.08,240.3,239.97,240.19,42553.0,211.5538,211.7476,211.4568,211.6507,42553.0
2020-05-21 15:25:00,240.22,240.3,240.01,240.13,32341.0,211.6771,211.7476,211.4921,211.5978,32341.0
2020-05-21 15:30:00,240.12,240.16,239.57,239.93,42188.0,211.589,211.6243,211.1044,211.4216,42188.0
2020-05-21 15:35:00,239.89,240.25,239.64,240.17,47742.0,211.3863,211.7036,211.166,211.6331,47742.0
2020-05-21 15:40:00,240.17,240.51,239.88,240.47,58104.0,211.6331,211.9327,211.3775,211.8974,58104.0
2020-05-21 15:45:00,240.49,240.57,240.12,240.3,68031.0,211.915,211.9855,211.589,211.7476,68031.0
2020-05-21 15:50:00,240.37,240.58,240.3,240.34,113297.0,211.8093,211.9943,211.7476,211.7829,113297.0
2020-05-21 15:55:00,240.38,241.18,240.25,240.88,248558.0,211.8181,212.5231,211.7036,212.2587,248558.0
2020-05-22 09:30:00,240.7,240.84,239.01,239.21,79625.0,212.1001,212.2235,210.6109,210.7871,79625.0
2020-05-22 09:35:00,239.3,239.85,238.85,239.46,32828.0,210.8664,211.3511,210.4699,211.0074,32828.0
2020-05-22 09:40:00,239.37,240.24,239.37,240.0,32933.0,210.9281,211.6947,210.9281,211.4833,32933.0
2020-05-22 09:45:00,240.07,241.17,239.78,240.68,36987.0,211.5449,212.5142,211.2894,212.0825,36987.0
2020-05-22 09:50:00,240.64,240.7,239.78,240.29,35003.0,212.0472,212.1001,211.2894,211.7388,35003.0
2020-05-22 09:55:00,240.4,240.47,239.38,239.97,27592.0,211.8357,211.8974,210.9369,211.4568,27592.0
2020-05-22 10:00:00,239.85,239.91,239.4,239.66,31586.0,211.3511,211.404,210.9546,211.1837,31586.0
2020-05-22 10:05:00,239.76,239.85,239.38,239.42,15796.0,211.2718,211.3511,210.9369,210.9722,15796.0
2020-05-22 10:10:00,239.48,239.72,239.1,239.24,21478.0,211.0251,211.2365,210.6902,210.8136,21478.0
2020-05-22 10:15:00,239.17,239.43,238.72,239.42,36594.0,210.7519,210.981,210.3554,210.9722,36594.0
2020-05-22 10:20:00,239.42,239.95,239.41,239.41,28233.0,210.9722,211.4392,210.9634,210.9634,28233.0
2020-05-22 10:25:00,239.36,239.9,239.36,239.87,10862.0,210.9193,211.3951,210.9193,211.3687,10862.0
2020-05-22 10:30:00,239.99,239.99,239.58,239.73,14788.0,211.4745,211.4745,211.1132,211.2453,14788.0
2020-05-22 10:35:00,239.69,239.94,239.6,239.94,25240.0,211.2101,211.4304,211.1308,211.4304,25240.0
2020-05-22 10:40:00,239.94,240.14,239.49,239.66,19847.0,211.4304,211.6066,211.0339,211.1837,19847.0
2020-05-22 10:45:00,239.63,239.71,239.06,239.11,12692.0,211.1572,211.2277,210.655,210.699,12692.0
2020-05-22 10:50:00,239.08,239.57,239.0,239.41,18644.0,210.6726,211.1044,210.6021,210.9634,18644.0
2020-05-22 10:55:00,239.38,239.38,238.84,238.89,11047.0,210.9369,210.9369,210.4611,210.5052,11047.0
2020-05-22 11:00:00,238.87,239.08,238.75,238.87,12603.0,210.4875,210.6726,210.3818,210.4875,12603.0
2020-05-22 11:05:00,238.84,239.03,238.65,238.84,10497.0,210.4611,210.6285,210.2937,210.4611,10497.0
2020-05-22 11:10:00,238.82,238.97,238.67,238.94,19076.0,210.4435,210.5756,210.3113,210.5492,19076.0
2020-05-22 11:15:00,238.92,239.34,238.81,239.24,13502.0,210.5316,210.9017,210.4347,210.8136,13502.0
2020-05-22 11:20:00,239.2,239.25,238.96,239.05,14175.0,210.7783,210.8224,210.5668,210.6461,14175.0
2020-05-22 11:25:00,239.02,239.51,238.86,239.49,17513.0,210.6197,211.0515,210.4787,211.0339,17513.0
2020-05-22 11:30:00,239.47,239.62,239.27,239.48,12684.0,211.0162,211.1484,210.84,211.0251,12684.0
2020-05-22 11:35:00,239.51,239.58,239.4,239.41,11508.0,211.0515,211.1132,210.9546,210.9634,11508.0
2020-05-22 11:40:00,239.45,239.57,239.32,239.34,6736.0,210.9986,211.1044,210.8841,210.9017,6736.0
2020-05-22 11:45:00,239.33,239.51,239.29,239.49,5496.0,210.8929,211.0515,210.8576,211.0339,5496.0
2020-05-22 11:50:00,239.49,239.88,239.46,239.86,12996.0,211.0339,211.3775,211.0074,211.3599,12996.0
2020-05-22 11:55:00,239.87,239.88,239.59,239.75,8948.0,211.3687,211.3775,211.122,211.263,8948.0
2020-05-22 12:00:00,239.78,239.9,239.7,239.86,8219.0,211.2894,211.3951,211.2189,211.3599,8219.0
2020-05-22 12:05:00,239.85,239.9,239.72,239.74,13790.0,211.3511,211.3951,211.2365,211.2542,13790.0
2020-05-22 12:10:00,239.72,239.89,239.59,239.7,14395.0,211.2365,211.3863,211.122,211.2189,14395.0
2020-05-22 12:15:00,239.64,239.71,239.52,239.6,6273.0,211.166,211.2277,211.0603,211.1308,6273.0
2020-05-22 12:20:00,239.63,239.87,239.48,239.83,10219.0,211.1572,211.3687,211.0251,211.3335,10219.0
2020-05-22 12:25:00,239.82,239.82,239.51,239.53,4009.0,211.3247,211.3247,211.0515,211.0691,4009.0
2020-05-22 12:30:00,239.58,240.25,239.54,240.25,33488.0,211.1132,211.7036,211.0779,211.7036,33488.0
2020-05-22 12:35:00,240.24,240.39,240.21,240.34,16706.0,211.6947,211.8269,211.6683,211.7829,16706.0
2020-05-22 12:40:00,240.37,240.53,240.35,240.48,16512.0,211.8093,211.9503,211.7917,211.9062,16512.0
2020-05-22 12:45:00,240.49,240.59,240.31,240.33,11733.0,211.915,212.0032,211.7564,211.7741,11733.0
2020-05-22 12:50:00,240.33,240.5,240.22,240.37,21037.0,211.7741,211.9239,211.6771,211.8093,21037.0
2020-05-22 12:55:00,240.38,241.04,240.37,241.04,53061.0,211.8181,212.3997,211.8093,212.3997,53061.0
2020-05-22 13:00:00,241.05,241.5,241.05,241.23,69888.0,212.4085,212.805,212.4085,212.5671,69888.0
2020-05-22 13:05:00,241.21,241.62,241.1,241.59,74779.0,212.5495,212.9108,212.4526,212.8843,74779.0
2020-05-22 13:10:00,241.59,241.97,241.25,241.27,118364.0,212.8843,213.2192,212.5847,212.6024,118364.0
2020-05-22 13:15:00,241.2,241.27,241.0,241.02,18486.0,212.5407,212.6024,212.3644,212.3821,18486.0
2020-05-22 13:20:00,241.03,241.12,240.75,241.11,22457.0,212.3909,212.4702,212.1442,212.4614,22457.0
2020-05-22 13:25:00,241.14,241.19,240.94,241.04,9069.0,212.4878,212.5319,212.3116,212.3997,9069.0
2020-05-22 13:30:00,241.04,241.09,240.85,240.95,12473.0,212.3997,212.4438,212.2323,212.3204,12473.0
2020-05-22 13:35:00,240.93,241.0,240.72,240.84,10183.0,212.3028,212.3644,212.1177,212.2235,10183.0
2020-05-22 13:40:00,240.87,241.16,240.83,240.99,9555.0,212.2499,212.5054,212.2146,212.3556,9555.0
2020-05-22 13:45:00,241.01,241.14,240.93,241.01,16036.0,212.3733,212.4878,212.3028,212.3733,16036.0
2020-05-22 13:50:00,241.04,241.22,240.99,241.17,23632.0,212.3997,212.5583,212.3556,212.5142,23632.0
2020-05-22 13:55:00,241.18,241.43,241.16,241.37,27922.0,212.5231,212.7434,212.5054,212.6905,27922.0
2020-05-22 14:00:00,241.4,241.65,241.25,241.59,31631.0,212.7169,212.9372,212.5847,212.8843,31631.0
2020-05-22 14:05:00,241.62,241.94,241.61,241.91,27473.0,212.9108,213.1928,212.902,213.1663,27473.0
2020-05-22 14:10:00,241.88,242.05,241.82,241.88,28311.0,213.1399,213.2897,213.087,213.1399,28311.0
2020-05-22 14:15:00,241.9,242.03,241.85,241.9,28876.0,213.1575,213.2721,213.1134,213.1575,28876.0
2020-05-22 14:20:00,241.87,241.98,241.59,241.65,27486.0,213.1311,213.228,212.8843,212.9372,27486.0
2020-05-22 14:25:00,241.72,241.75,241.37,241.54,13805.0,212.9989,213.0253,212.6905,212.8403,13805.0
2020-05-22 14:30:00,241.51,241.6,241.36,241.6,24392.0,212.8138,212.8932,212.6817,212.8932,24392.0
2020-05-22 14:35:00,241.61,241.76,241.41,241.72,19026.0,212.902,213.0341,212.7257,212.9989,19026.0
2020-05-22 14:40:00,241.72,241.75,241.34,241.41,15852.0,212.9989,213.0253,212.664,212.7257,15852.0
2020-05-22 14:45:00,241.41,241.57,241.34,241.54,10364.0,212.7257,212.8667,212.664,212.8403,10364.0
2020-05-22 14:50:00,241.52,241.59,241.37,241.46,9401.0,212.8227,212.8843,212.6905,212.7698,9401.0
2020-05-22 14:55:00,241.44,241.64,241.41,241.51,24717.0,212.7522,212.9284,212.7257,212.8138,24717.0
2020-05-22 15:00:00,241.45,241.73,241.34,241.66,22613.0,212.761,213.0077,212.664,212.946,22613.0
2020-05-22 15:05:00,241.68,241.94,241.65,241.87,26912.0,212.9636,213.1928,212.9372,213.1311,26912.0
2020-05-22 15:10:00,241.89,241.9,241.67,241.75,12864.0,213.1487,213.1575,212.9548,213.0253,12864.0
2020-05-22 15:15:00,241.78,241.79,241.46,241.5,25832.0,213.0518,213.0606,212.7698,212.805,25832.0
2020-05-22 15:20:00,241.5,241.53,240.83,241.0,40266.0,212.805,212.8315,212.2146,212.3644,40266.0
2020-05-22 15:25:00,241.02,241.04,240.8,241.04,20229.0,212.3821,212.3997,212.1882,212.3997,20229.0
2020-05-22 15:30:00,241.02,241.47,240.95,241.3,23874.0,212.3821,212.7786,212.3204,212.6288,23874.0
2020-05-22 15:35:00,241.33,241.34,241.1,241.22,23542.0,212.6552,212.664,212.4526,212.5583,23542.0
2020-05-22 15:40:00,241.19,241.37,240.87,241.32,27462.0,212.5319,212.6905,212.2499,212.6464,27462.0
2020-05-22 15:45:00,241.31,241.94,241.31,241.84,39050.0,212.6376,213.1928,212.6376,213.1046,39050.0
2020-05-22 15:50:00,241.88,242.12,241.58,242.08,72008.0,213.1399,213.3514,212.8755,213.3161,72008.0
2020-05-22 15:55:00,242.05,242.34,241.67,241.83,118004.0,213.2897,213.5452,212.9548,213.0958,118004.0
2020-05-26 09:30:00,248.15,248.22,243.99,244.41,213494.0,218.6649,218.7266,214.9992,215.3693,213494.0
2020-05-26 09:35:00,244.34,244.9,243.95,244.31,56589.0,215.3076,215.801,214.9639,215.2812,56589.0
2020-05-26 09:40:00,244.35,245.04,243.66,244.98,72369.0,215.3164,215.9244,214.7084,215.8715,72369.0
2020-05-26 09:45:00,244.93,245.14,244.62,245.0,54990.0,215.8275,216.0125,215.5543,215.8892,54990.0
2020-05-26 09:50:00,244.98,245.63,244.98,245.61,60569.0,215.8715,216.4443,215.8715,216.4267,60569.0
2020-05-26 09:55:00,245.55,245.97,244.8,245.16,61941.0,216.3738,216.7439,215.7129,216.0302,61941.0
2020-05-26 10:00:00,245.2,245.88,245.16,245.77,72426.0,216.0654,216.6646,216.0302,216.5677,72426.0
2020-05-26 10:05:00,245.69,246.21,245.55,245.69,69717.0,216.4972,216.9554,216.3738,216.4972,69717.0
2020-05-26 10:10:00,245.67,246.04,245.62,245.86,47685.0,216.4796,216.8056,216.4355,216.647,47685.0
2020-05-26 10:15:00,245.81,246.15,245.75,246.03,47506.0,216.6029,216.9025,216.5501,216.7968,47506.0
2020-05-26 10:20:00,246.06,246.17,245.91,245.99,46617.0,216.8232,216.9201,216.691,216.7615,46617.0
2020-05-26 10:25:00,246.0,246.39,245.84,246.39,68540.0,216.7703,217.114,216.6294,217.114,68540.0
2020-05-26 10:30:00,246.32,246.74,246.2,246.63,55168.0,217.0523,217.4224,216.9466,217.3255,55168.0
2020-05-26 10:35:00,246.6,246.69,245.66,245.72,52180.0,217.2991,217.3784,216.4707,216.5236,52180.0
2020-05-26 10:40:00,245.66,245.8,245.26,245.32,35362.0,216.4707,216.5941,216.1183,216.1711,35362.0
2020-05-26 10:45:00,245.33,245.71,245.04,245.58,37536.0,216.18,216.5148,215.9244,216.4003,37536.0
2020-05-26 10:50:00,245.58,246.33,245.58,246.28,34893.0,216.4003,217.0611,216.4003,217.0171,34893.0
2020-05-26 10:55:00,246.25,246.29,245.95,246.1,38159.0,216.9906,217.0259,216.7263,216.8585,38159.0
2020-05-26 11:00:00,246.05,246.3,245.95,246.02,25419.0,216.8144,217.0347,216.7263,216.788,25419.0
2020-05-26 11:05:00,246.0,246.55,245.99,246.23,31656.0,216.7703,217.255,216.7615,216.973,31656.0
2020-05-26 11:10:00,246.17,246.6,245.93,246.6,39312.0,216.9201,217.2991,216.7087,217.2991,39312.0
2020-05-26 11:15:00,246.53,246.84,246.24,246.7,37348.0,217.2374,217.5105,216.9818,217.3872,37348.0
2020-05-26 11:20:00,246.72,247.02,246.63,246.64,50510.0,217.4048,217.6692,217.3255,217.3343,50510.0
2020-05-26 11:25:00,246.67,246.71,246.0,246.4,63582.0,217.3607,217.396,216.7703,217.1228,63582.0
2020-05-26 11:30:00,246.37,246.51,246.26,246.3,31887.0,217.0964,217.2197,216.9995,217.0347,31887.0
2020-05-26 11:35:00,246.28,246.35,246.11,246.29,36749.0,217.0171,217.0788,216.8673,217.0259,36749.0
2020-05-26 11:40:00,246.26,246.35,245.7,245.78,34137.0,216.9995,217.0788,216.506,216.5765,34137.0
2020-05-26 11:45:00,245.79,245.81,245.13,245.51,31391.0,216.5853,216.6029,216.0037,216.3386,31391.0
2020-05-26 11:50:00,245.52,245.82,245.52,245.65,16758.0,216.3474,216.6117,216.3474,216.4619,16758.0
2020-05-26 11:55:00,245.65,245.98,245.55,245.87,33818.0,216.4619,216.7527,216.3738,216.6558,33818.0
2020-05-26 12:00:00,245.89,245.95,245.5,245.61,16018.0,216.6734,216.7263,216.3298,216.4267,16018.0
2020-05-26 12:05:00,245.59,245.75,245.55,245.62,21593.0,216.4091,216.5501,216.3738,216.4355,21593.0
2020-05-26 12:10:00,245.65,245.87,245.47,245.49,26706.0,216.4619,216.6558,216.3033,216.3209,26706.0
2020-05-26 12:15:00,245.51,245.58,245.01,245.03,24432.0,216.3386,216.4003,215.898,215.9156,24432.0
2020-05-26 12:20:00,245.02,245.1,244.7,245.09,29226.0,215.9068,215.9773,215.6248,215.9685,29226.0
2020-05-26 12:25:00,245.06,245.22,245.0,245.01,25691.0,215.942,216.083,215.8892,215.898,25691.0
2020-05-26 12:30:00,244.97,245.45,244.96,245.43,23236.0,215.8627,216.2857,215.8539,216.2681,23236.0
2020-05-26 12:35:00,245.41,245.68,245.31,245.64,15063.0,216.2505,216.4884,216.1623,216.4531,15063.0
2020-05-26 12:40:00,245.62,245.64,245.46,245.59,13061.0,216.4355,216.4531,216.2945,216.4091,13061.0
2020-05-26 12:45:00,245.59,245.61,245.26,245.28,25248.0,216.4091,216.4267,216.1183,216.1359,25248.0
2020-05-26 12:50:00,245.29,245.32,244.98,245.07,25012.0,216.1447,216.1711,215.8715,215.9508,25012.0
2020-05-26 12:55:00,245.06,245.35,245.06,245.35,15721.0,215.942,216.1976,215.942,216.1976,15721.0
2020-05-26 13:00:00,245.39,245.43,244.76,244.82,18397.0,216.2328,216.2681,215.6777,215.7306,18397.0
2020-05-26 13:05:00,244.82,245.02,244.62,244.64,24654.0,215.7306,215.9068,215.5543,215.5719,24654.0
2020-05-26 13:10:00,244.66,244.7,244.25,244.39,27750.0,215.5896,215.6248,215.2283,215.3516,27750.0
2020-05-26 13:15:00,244.4,244.53,244.34,244.39,12377.0,215.3605,215.475,215.3076,215.3516,12377.0
2020-05-26 13:20:00,244.37,244.64,244.28,244.61,16803.0,215.334,215.5719,215.2547,215.5455,16803.0
2020-05-26 13:25:00,244.64,245.03,244.64,244.91,22239.0,215.5719,215.9156,215.5719,215.8099,22239.0
2020-05-26 13:30:00,244.91,244.91,244.6,244.6,16686.0,215.8099,215.8099,215.5367,215.5367,16686.0
2020-05-26 13:35:00,244.59,244.68,244.44,244.61,20801.0,215.5279,215.6072,215.3957,215.5455,20801.0
2020-05-26 13:40:00,244.61,244.77,244.57,244.73,13500.0,215.5455,215.6865,215.5103,215.6512,13500.0
2020-05-26 13:45:00,244.73,244.91,244.64,244.69,25824.0,215.6512,215.8099,215.5719,215.616,25824.0
2020-05-26 13:50:00,244.72,244.74,244.51,244.69,9813.0,215.6424,215.6601,215.4574,215.616,9813.0
2020-05-26 13:55:00,244.71,244.93,244.63,244.77,17641.0,215.6336,215.8275,215.5631,215.6865,17641.0
2020-05-26 14:00:00,244.8,244.86,244.48,244.54,17375.0,215.7129,215.7658,215.431,215.4838,17375.0
2020-05-26 14:05:00,244.56,244.56,244.37,244.47,24056.0,215.5014,215.5014,215.334,215.4221,24056.0
2020-05-26 14:10:00,244.47,244.75,244.41,244.47,10408.0,215.4221,215.6689,215.3693,215.4221,10408.0
2020-05-26 14:15:00,244.48,244.57,244.39,244.52,14715.0,215.431,215.5103,215.3516,215.4662,14715.0
2020-05-26 14:20:00,244.53,244.81,244.5,244.63,16082.0,215.475,215.7217,215.4486,215.5631,16082.0
2020-05-26 14:25:00,244.65,244.65,244.33,244.38,20018.0,215.5808,215.5808,215.2988,215.3428,20018.0
2020-05-26 14:30:00,244.38,244.4,244.01,244.1,14971.0,215.3428,215.3605,215.0168,215.0961,14971.0
2020-05-26 14:35:00,244.08,244.14,243.87,243.9,17993.0,215.0785,215.1314,214.8934,214.9199,17993.0
2020-05-26 14:40:00,243.89,243.92,243.7,243.75,14521.0,214.9111,214.9375,214.7436,214.7877,14521.0
2020-05-26 14:45:00,243.71,243.76,243.37,243.45,21596.0,214.7524,214.7965,214.4528,214.5233,21596.0
2020-05-26 14:50:00,243.4,243.77,243.4,243.77,20574.0,214.4793,214.8053,214.4793,214.8053,20574.0
2020-05-26 14:55:00,243.71,243.84,243.58,243.84,22780.0,214.7524,214.867,214.6379,214.867,22780.0
2020-05-26 15:00:00,243.82,244.08,243.6,243.63,20236.0,214.8494,215.0785,214.6555,214.6819,20236.0
2020-05-26 15:05:00,243.63,243.71,243.55,243.6,21073.0,214.6819,214.7524,214.6115,214.6555,21073.0
2020-05-26 15:10:00,243.6,243.86,243.6,243.67,19696.0,214.6555,214.8846,214.6555,214.7172,19696.0
2020-05-26 15:15:00,243.66,243.68,243.32,243.53,26699.0,214.7084,214.726,214.4088,214.5938,26699.0
2020-05-26 15:20:00,243.55,243.85,243.47,243.84,28007.0,214.6115,214.8758,214.541,214.867,28007.0
2020-05-26 15:25:00,243.84,243.85,243.5,243.5,17766.0,214.867,214.8758,214.5674,214.5674,17766.0
2020-05-26 15:30:00,243.49,243.6,242.66,242.94,39958.0,214.5586,214.6555,213.8272,214.0739,39958.0
2020-05-26 15:35:00,242.94,243.51,242.87,243.02,45035.0,214.0739,214.5762,214.0123,214.1444,45035.0
2020-05-26 15:40:00,242.97,243.02,242.6,242.74,33569.0,214.1004,214.1444,213.7743,213.8977,33569.0
2020-05-26 15:45:00,242.69,242.77,242.09,242.35,52080.0,213.8536,213.9241,213.3249,213.554,52080.0
2020-05-26 15:50:00,242.39,242.93,242.24,242.39,74404.0,213.5893,214.0651,213.4571,213.5893,74404.0
2020-05-26 15:55:00,242.37,242.66,242.07,242.63,102834.0,213.5717,213.8272,213.3073,213.8008,102834.0
2020-05-27 09:30:00,242.86,244.15,241.2,241.98,242818.0,214.0034,215.1402,212.5407,213.228,242818.0
2020-05-27 09:35:00,242.04,242.18,241.28,241.61,48151.0,213.2809,213.4042,212.6112,212.902,48151.0
2020-05-27 09:40:00,241.64,242.22,241.45,241.86,64214.0,212.9284,213.4395,212.761,213.1223,64214.0
2020-05-27 09:45:00,241.8,242.16,241.58,241.8,57376.0,213.0694,213.3866,212.8755,213.0694,57376.0
2020-05-27 09:50:00,241.82,242.23,241.04,241.2,61274.0,213.087,213.4483,212.3997,212.5407,61274.0
2020-05-27 09:55:00,241.16,242.0,241.09,241.82,64055.0,212.5054,213.2456,212.4438,213.087,64055.0
2020-05-27 10:00:00,241.85,242.47,241.51,242.07,79060.0,213.1134,213.6598,212.8138,213.3073,79060.0
2020-05-27 10:05:00,242.08,242.43,242.07,242.36,37007.0,213.3161,213.6245,213.3073,213.5629,37007.0
2020-05-27 10:10:00,242.34,242.8,242.27,242.42,33630.0,213.5452,213.9506,213.4835,213.6157,33630.0
2020-05-27 10:15:00,242.4,243.15,242.39,242.9,30780.0,213.5981,214.259,213.5893,214.0387,30780.0
2020-05-27 10:20:00,242.9,242.96,242.2,242.44,37525.0,214.0387,214.0916,213.4219,213.6333,37525.0
2020-05-27 10:25:00,242.38,242.48,242.06,242.27,41411.0,213.5805,213.6686,213.2985,213.4835,41411.0
2020-05-27 10:30:00,242.3,242.41,241.79,241.92,36036.0,213.51,213.6069,213.0606,213.1751,36036.0
2020-05-27 10:35:00,241.94,242.21,241.66,241.66,44182.0,213.1928,213.4307,212.946,212.946,44182.0
2020-05-27 10:40:00,241.66,241.73,240.8,241.64,54407.0,212.946,213.0077,212.1882,212.9284,54407.0
2020-05-27 10:45:00,241.65,241.68,240.78,240.84,31499.0,212.9372,212.9636,212.1706,212.2235,31499.0
2020-05-27 10:50:00,240.88,241.78,240.87,241.65,36687.0,212.2587,213.0518,212.2499,212.9372,36687.0
2020-05-27 10:55:00,241.58,241.96,241.42,241.88,32494.0,212.8755,213.2104,212.7345,213.1399,32494.0
2020-05-27 11:00:00,241.91,242.09,241.48,242.02,56130.0,213.1663,213.3249,212.7874,213.2632,56130.0
2020-05-27 11:05:00,242.03,242.6,241.83,242.39,40020.0,213.2721,213.7743,213.0958,213.5893,40020.0
2020-05-27 11:10:00,242.39,242.91,242.38,242.42,34791.0,213.5893,214.0475,213.5805,213.6157,34791.0
2020-05-27 11:15:00,242.29,242.87,242.12,242.74,23847.0,213.5012,214.0123,213.3514,213.8977,23847.0
2020-05-27 11:20:00,242.68,242.87,242.41,242.44,26874.0,213.8448,214.0123,213.6069,213.6333,26874.0
2020-05-27 11:25:00,242.49,243.1,242.35,242.99,55097.0,213.6774,214.2149,213.554,214.118,55097.0
2020-05-27 11:30:00,243.0,243.1,242.87,242.97,21614.0,214.1268,214.2149,214.0123,214.1004,21614.0
2020-05-27 11:35:00,242.93,243.12,241.66,242.24,36938.0,214.0651,214.2325,212.946,213.4571,36938.0
2020-05-27 11:40:00,242.33,242.41,241.95,242.0,23619.0,213.5364,213.6069,213.2016,213.2456,23619.0
2020-05-27 11:45:00,242.04,242.45,241.98,242.38,53469.0,213.2809,213.6422,213.228,213.5805,53469.0
2020-05-27 11:50:00,242.32,243.0,242.13,243.0,26011.0,213.5276,214.1268,213.3602,214.1268,26011.0
2020-05-27 11:55:00,242.95,243.1,242.7,243.01,25619.0,214.0827,214.2149,213.8625,214.1356,25619.0
2020-05-27 12:00:00,243.08,243.6,242.94,243.45,33074.0,214.1973,214.6555,214.0739,214.5233,33074.0
2020-05-27 12:05:00,243.46,244.3,243.36,244.2,25469.0,214.5321,215.2723,214.444,215.1842,25469.0
2020-05-27 12:10:00,244.17,244.36,243.87,244.21,19763.0,215.1578,215.3252,214.8934,215.193,19763.0
2020-05-27 12:15:00,244.25,244.3,243.79,243.98,16588.0,215.2283,215.2723,214.8229,214.9904,16588.0
2020-05-27 12:20:00,244.0,244.09,243.6,243.67,16724.0,215.008,215.0873,214.6555,214.7172,16724.0
2020-05-27 12:25:00,243.71,243.76,243.19,243.24,28527.0,214.7524,214.7965,214.2942,214.3383,28527.0
2020-05-27 12:30:00,243.3,243.49,242.93,243.15,19435.0,214.3912,214.5586,214.0651,214.259,19435.0
2020-05-27 12:35:00,243.11,243.32,243.04,243.25,17523.0,214.2237,214.4088,214.1621,214.3471,17523.0
2020-05-27 12:40:00,243.23,243.34,243.12,243.25,13956.0,214.3295,214.4264,214.2325,214.3471,13956.0
2020-05-27 12:45:00,243.31,243.59,243.28,243.43,19241.0,214.4,214.6467,214.3735,214.5057,19241.0
2020-05-27 12:50:00,243.41,243.46,243.33,243.34,11002.0,214.4881,214.5321,214.4176,214.4264,11002.0
2020-05-27 12:55:00,243.32,243.32,243.12,243.21,22012.0,214.4088,214.4088,214.2325,214.3119,22012.0
2020-05-27 13:00:00,243.2,243.25,242.58,243.14,17295.0,214.303,214.3471,213.7567,214.2502,17295.0
2020-05-27 13:05:00,243.06,243.34,243.02,243.12,12017.0,214.1797,214.4264,214.1444,214.2325,12017.0
2020-05-27 13:10:00,243.14,243.36,243.03,243.12,11361.0,214.2502,214.444,214.1532,214.2325,11361.0
2020-05-27 13:15:00,243.09,243.27,243.05,243.22,6391.0,214.2061,214.3647,214.1709,214.3207,6391.0
2020-05-27 13:20:00,243.42,243.47,243.18,243.18,15916.0,214.4969,214.541,214.2854,214.2854,15916.0
2020-05-27 13:25:00,243.16,243.21,242.88,243.03,15859.0,214.2678,214.3119,214.0211,214.1532,15859.0
2020-05-27 13:30:00,243.02,243.02,242.42,242.58,25800.0,214.1444,214.1444,213.6157,213.7567,25800.0
2020-05-27 13:35:00,242.55,242.9,242.38,242.88,24897.0,213.7303,214.0387,213.5805,214.0211,24897.0
2020-05-27 13:40:00,242.93,242.98,242.66,242.73,18601.0,214.0651,214.1092,213.8272,213.8889,18601.0
2020-05-27 13:45:00,242.7,242.93,242.68,242.8,14215.0,213.8625,214.0651,213.8448,213.9506,14215.0
2020-05-27 13:50:00,242.86,243.04,242.66,242.8,15664.0,214.0034,214.1621,213.8272,213.9506,15664.0
2020-05-27 13:55:00,242.83,243.09,242.83,242.93,19648.0,213.977,214.2061,213.977,214.0651,19648.0
2020-05-27 14:00:00,242.95,243.5,242.94,243.41,27064.0,214.0827,214.5674,214.0739,214.4881,27064.0
2020-05-27 14:05:00,243.4,243.4,243.19,243.28,12514.0,214.4793,214.4793,214.2942,214.3735,12514.0
2020-05-27 14:10:00,243.3,243.58,243.27,243.37,16244.0,214.3912,214.6379,214.3647,214.4528,16244.0
2020-05-27 14:15:00,243.36,243.37,243.12,243.23,16007.0,214.444,214.4528,214.2325,214.3295,16007.0
2020-05-27 14:20:00,243.17,243.23,243.04,243.09,14134.0,214.2766,214.3295,214.1621,214.2061,14134.0
2020-05-27 14:25:00,243.09,243.43,243.09,243.43,14725.0,214.2061,214.5057,214.2061,214.5057,14725.0
2020-05-27 14:30:00,243.43,243.67,243.34,243.66,22619.0,214.5057,214.7172,214.4264,214.7084,22619.0
2020-05-27 14:35:00,243.68,243.71,243.44,243.55,16124.0,214.726,214.7524,214.5145,214.6115,16124.0
2020-05-27 14:40:00,243.52,243.57,243.39,243.54,17393.0,214.585,214.6291,214.4705,214.6026,17393.0
2020-05-27 14:45:00,243.54,243.7,243.44,243.7,10725.0,214.6026,214.7436,214.5145,214.7436,10725.0
2020-05-27 14:50:00,243.62,244.02,243.6,243.98,20313.0,214.6731,215.0256,214.6555,214.9904,20313.0
2020-05-27 14:55:00,243.99,244.34,243.93,244.34,24422.0,214.9992,215.3076,214.9463,215.3076,24422.0
2020-05-27 15:00:00,244.35,244.47,244.19,244.31,29480.0,215.3164,215.4221,215.1754,215.2812,29480.0
2020-05-27 15:05:00,244.34,244.39,244.2,244.3,22355.0,215.3076,215.3516,215.1842,215.2723,22355.0
2020-05-27 15:10:00,244.31,244.57,244.28,244.49,22639.0,215.2812,215.5103,215.2547,215.4398,22639.0
2020-05-27 15:15:00,244.48,244.6,244.37,244.59,19500.0,215.431,215.5367,215.334,215.5279,19500.0
2020-05-27 15:20:00,244.62,244.68,244.25,244.4,23334.0,215.5543,215.6072,215.2283,215.3605,23334.0
2020-05-27 15:25:00,244.4,244.49,244.16,244.46,15538.0,215.3605,215.4398,215.149,215.4133,15538.0
2020-05-27 15:30:00,244.42,244.45,244.17,244.22,30967.0,215.3781,215.4045,215.1578,215.2018,30967.0
2020-05-27 15:35:00,244.23,244.86,244.12,244.7,57474.0,215.2107,215.7658,215.1137,215.6248,57474.0
2020-05-27 15:40:00,244.72,245.41,244.69,245.35,45172.0,215.6424,216.2505,215.616,216.1976,45172.0
2020-05-27 15:45:00,245.34,246.09,245.24,246.07,67605.0,216.1888,216.8497,216.1006,216.832,67605.0
2020-05-27 15:50:00,246.1,246.71,246.08,246.67,155290.0,216.8585,217.396,216.8408,217.3607,155290.0
2020-05-27 15:55:00,246.68,247.39,246.66,247.36,312354.0,217.3695,217.9952,217.3519,217.9688,312354.0
2020-05-28 09:30:00,249.52,249.89,247.37,249.09,173290.0,219.8721,220.1981,217.9776,219.4932,173290.0
2020-05-28 09:35:00,249.09,249.32,246.47,246.87,124462.0,219.4932,219.6959,217.1845,217.537,124462.0
2020-05-28 09:40:00,246.87,247.53,246.75,247.2,55307.0,217.537,218.1186,217.4312,217.8278,55307.0
2020-05-28 09:45:00,247.25,247.33,245.83,245.84,70445.0,217.8718,217.9423,216.6205,216.6294,70445.0
2020-05-28 09:50:00,245.91,248.11,245.84,247.72,60232.0,216.691,218.6296,216.6294,218.286,60232.0
2020-05-28 09:55:00,247.63,247.73,247.17,247.67,34240.0,218.2067,218.2948,217.8013,218.2419,34240.0
2020-05-28 10:00:00,247.52,248.26,247.26,247.45,45589.0,218.1097,218.7618,217.8806,218.0481,45589.0
2020-05-28 10:05:00,247.31,248.34,247.15,248.19,38839.0,217.9247,218.8323,217.7837,218.7001,38839.0
2020-05-28 10:10:00,248.19,248.78,248.14,248.57,54256.0,218.7001,219.22,218.6561,219.035,54256.0
2020-05-28 10:15:00,248.57,248.84,248.2,248.67,54135.0,219.035,219.2729,218.7089,219.1231,54135.0
2020-05-28 10:20:00,248.62,249.02,248.4,248.5,47667.0,219.079,219.4315,218.8852,218.9733,47667.0
2020-05-28 10:25:00,248.55,248.8,248.24,248.34,16435.0,219.0174,219.2377,218.7442,218.8323,16435.0
2020-05-28 10:30:00,248.48,249.12,248.44,249.03,26291.0,218.9557,219.5196,218.9204,219.4403,26291.0
2020-05-28 10:35:00,249.04,249.44,248.99,249.44,44969.0,219.4491,219.8016,219.4051,219.8016,44969.0
2020-05-28 10:40:00,249.45,249.87,249.4,249.66,44504.0,219.8104,220.1805,219.7664,219.9955,44504.0
2020-05-28 10:45:00,249.63,249.99,249.51,249.97,42492.0,219.969,220.2863,219.8633,220.2686,42492.0
2020-05-28 10:50:00,249.95,250.29,249.44,249.98,128449.0,220.251,220.5506,219.8016,220.2774,128449.0
2020-05-28 10:55:00,250.06,250.35,249.73,250.32,33166.0,220.3479,220.6035,220.0571,220.577,33166.0
2020-05-28 11:00:00,250.29,250.74,250.2,250.68,39278.0,220.5506,220.9471,220.4713,220.8943,39278.0
2020-05-28 11:05:00,250.7,250.96,250.36,250.41,46277.0,220.9119,221.141,220.6123,220.6564,46277.0
2020-05-28 11:10:00,250.36,251.44,250.36,251.42,47078.0,220.6123,221.564,220.6123,221.5463,47078.0
2020-05-28 11:15:00,251.44,251.48,251.05,251.33,35074.0,221.564,221.5992,221.2203,221.467,35074.0
2020-05-28 11:20:00,251.32,251.39,250.95,251.11,52998.0,221.4582,221.5199,221.1322,221.2732,52998.0
2020-05-28 11:25:00,251.11,251.4,250.76,251.4,41528.0,221.2732,221.5287,220.9648,221.5287,41528.0
2020-05-28 11:30:00,251.44,251.71,251.22,251.22,36358.0,221.564,221.8019,221.3701,221.3701,36358.0
2020-05-28 11:35:00,251.36,251.65,251.19,251.51,32240.0,221.4935,221.749,221.3437,221.6257,32240.0
2020-05-28 11:40:00,251.47,251.8,251.13,251.78,32847.0,221.5904,221.8812,221.2908,221.8636,32847.0
2020-05-28 11:45:00,251.74,251.84,251.59,251.72,47195.0,221.8283,221.9164,221.6961,221.8107,47195.0
2020-05-28 11:50:00,251.74,252.04,251.52,251.69,64860.0,221.8283,222.0927,221.6345,221.7843,64860.0
2020-05-28 11:55:00,251.72,252.07,251.38,252.03,43773.0,221.8107,222.1191,221.5111,222.0839,43773.0
2020-05-28 12:00:00,252.0,252.23,251.78,251.93,64725.0,222.0574,222.2601,221.8636,221.9957,64725.0
2020-05-28 12:05:00,251.9,252.01,251.26,251.4,44270.0,221.9693,222.0662,221.4054,221.5287,44270.0
2020-05-28 12:10:00,251.34,251.79,251.24,251.46,49877.0,221.4758,221.8724,221.3877,221.5816,49877.0
2020-05-28 12:15:00,251.48,251.73,251.34,251.36,56143.0,221.5992,221.8195,221.4758,221.4935,56143.0
2020-05-28 12:20:00,251.39,251.53,251.25,251.33,19445.0,221.5199,221.6433,221.3965,221.467,19445.0
2020-05-28 12:25:00,251.34,251.38,250.85,251.26,33343.0,221.4758,221.5111,221.0441,221.4054,33343.0
2020-05-28 12:30:00,251.2,251.27,250.84,251.06,44019.0,221.3525,221.4142,221.0353,221.2291,44019.0
2020-05-28 12:35:00,251.04,251.52,251.04,251.47,44779.0,221.2115,221.6345,221.2115,221.5904,44779.0
2020-05-28 12:40:00,251.45,251.49,251.17,251.23,19469.0,221.5728,221.608,221.326,221.3789,19469.0
2020-05-28 12:45:00,251.16,251.16,250.56,250.8,18435.0,221.3172,221.3172,220.7885,221.0,18435.0
2020-05-28 12:50:00,250.81,250.82,250.44,250.49,20831.0,221.0088,221.0176,220.6828,220.7268,20831.0
2020-05-28 12:55:00,250.51,250.56,249.8,249.8,43402.0,220.7445,220.7885,220.1188,220.1188,43402.0
2020-05-28 13:00:00,249.77,249.9,249.6,249.78,29623.0,220.0924,220.2069,219.9426,220.1012,29623.0
2020-05-28 13:05:00,249.76,249.9,249.57,249.71,21167.0,220.0836,220.2069,219.9162,220.0395,21167.0
2020-05-28 13:10:00,249.71,249.93,249.64,249.77,27300.0,220.0395,220.2334,219.9778,220.0924,27300.0
2020-05-28 13:15:00,249.74,249.75,249.34,249.59,17997.0,220.066,220.0748,219.7135,219.9338,17997.0
2020-05-28 13:20:00,249.59,249.91,249.59,249.65,14772.0,219.9338,220.2158,219.9338,219.9867,14772.0
2020-05-28 13:25:00,249.63,250.07,249.56,249.9,20100.0,219.969,220.3568,219.9073,220.2069,20100.0
2020-05-28 13:30:00,249.93,250.21,249.83,250.21,24922.0,220.2334,220.4801,220.1453,220.4801,24922.0
2020-05-28 13:35:00,250.22,250.64,250.14,250.46,21772.0,220.4889,220.859,220.4184,220.7004,21772.0
2020-05-28 13:40:00,250.43,250.93,250.43,250.67,23097.0,220.674,221.1146,220.674,220.8855,23097.0
2020-05-28 13:45:00,250.75,250.85,250.53,250.57,11233.0,220.956,221.0441,220.7621,220.7973,11233.0
2020-05-28 13:50:00,250.53,250.53,250.14,250.33,25391.0,220.7621,220.7621,220.4184,220.5859,25391.0
2020-05-28 13:55:00,250.32,250.33,249.66,249.8,17527.0,220.577,220.5859,219.9955,220.1188,17527.0
2020-05-28 14:00:00,249.8,250.04,249.27,249.31,45793.0,220.1188,220.3303,219.6518,219.6871,45793.0
2020-05-28 14:05:00,249.21,249.39,249.05,249.13,23554.0,219.5989,219.7575,219.4579,219.5284,23554.0
2020-05-28 14:10:00,249.1,249.2,248.87,248.95,31561.0,219.502,219.5901,219.2993,219.3698,31561.0
2020-05-28 14:15:00,248.91,249.36,248.9,248.99,26495.0,219.3346,219.7311,219.3258,219.4051,26495.0
2020-05-28 14:20:00,248.91,249.16,248.89,248.9,16413.0,219.3346,219.5549,219.317,219.3258,16413.0
2020-05-28 14:25:00,248.87,248.98,248.42,248.56,36842.0,219.2993,219.3963,218.9028,219.0262,36842.0
2020-05-28 14:30:00,248.57,248.87,248.48,248.79,31114.0,219.035,219.2993,218.9557,219.2288,31114.0
2020-05-28 14:35:00,248.83,248.9,248.52,248.53,12913.0,219.2641,219.3258,218.9909,218.9997,12913.0
2020-05-28 14:40:00,248.57,248.72,248.26,248.33,19414.0,219.035,219.1672,218.7618,218.8235,19414.0
2020-05-28 14:45:00,248.33,248.54,248.3,248.49,18607.0,218.8235,219.0085,218.7971,218.9645,18607.0
2020-05-28 14:50:00,248.54,248.63,248.14,248.19,27802.0,219.0085,219.0879,218.6561,218.7001,27802.0
2020-05-28 14:55:00,248.19,248.64,248.04,248.59,23212.0,218.7001,219.0967,218.568,219.0526,23212.0
2020-05-28 15:00:00,248.59,248.96,248.59,248.72,21446.0,219.0526,219.3786,219.0526,219.1672,21446.0
2020-05-28 15:05:00,248.74,248.81,248.48,248.56,21575.0,219.1848,219.2465,218.9557,219.0262,21575.0
2020-05-28 15:10:00,248.53,248.81,248.39,248.75,34378.0,218.9997,219.2465,218.8764,219.1936,34378.0
2020-05-28 15:15:00,248.69,248.73,247.32,247.38,64535.0,219.1407,219.176,217.9335,217.9864,64535.0
2020-05-28 15:20:00,247.47,247.85,247.2,247.7,41941.0,218.0657,218.4005,217.8278,218.2684,41941.0
2020-05-28 15:25:00,247.59,247.9,246.99,247.02,51252.0,218.1714,218.4446,217.6427,217.6692,51252.0
2020-05-28 15:30:00,246.98,247.31,246.5,246.96,43925.0,217.6339,217.9247,217.2109,217.6163,43925.0
2020-05-28 15:35:00,246.94,247.13,246.57,246.8,39081.0,217.5987,217.7661,217.2726,217.4753,39081.0
2020-05-28 15:40:00,246.75,246.75,245.91,245.91,56831.0,217.4312,217.4312,216.691,216.691,56831.0
2020-05-28 15:45:00,245.9,246.05,245.05,245.18,87280.0,216.6822,216.8144,215.9332,216.0478,87280.0
2020-05-28 15:50:00,245.01,245.81,244.43,245.18,143528.0,215.898,216.6029,215.3869,216.0478,143528.0
2020-05-28 15:55:00,245.21,246.05,245.02,245.14,205203.0,216.0742,216.8144,215.9068,216.0125,205203.0
2020-05-29 09:30:00,245.06,246.32,244.74,245.4,79550.0,215.942,217.0523,215.6601,216.2416,79550.0
2020-05-29 09:35:00,245.37,246.14,244.73,245.93,42127.0,216.2152,216.8937,215.6512,216.7087,42127.0
2020-05-29 09:40:00,245.95,246.85,245.94,246.62,40197.0,216.7263,217.5194,216.7175,217.3167,40197.0
2020-05-29 09:45:00,246.71,246.97,246.49,246.58,38856.0,217.396,217.6251,217.2021,217.2814,38856.0
2020-05-29 09:50:00,246.53,246.53,245.77,245.97,18804.0,217.2374,217.2374,216.5677,216.7439,18804.0
2020-05-29 09:55:00,246.01,246.14,245.51,245.83,14679.0,216.7792,216.8937,216.3386,216.6205,14679.0
2020-05-29 10:00:00,245.96,246.37,245.74,246.16,14105.0,216.7351,217.0964,216.5412,216.9113,14105.0
2020-05-29 10:05:00,246.15,246.3,245.59,245.72,21248.0,216.9025,217.0347,216.4091,216.5236,21248.0
2020-05-29 10:10:00,245.77,246.11,245.63,245.94,23109.0,216.5677,216.8673,216.4443,216.7175,23109.0
2020-05-29 10:15:00,245.97,246.91,245.83,246.78,20836.0,216.7439,217.5722,216.6205,217.4577,20836.0
2020-05-29 10:20:00,246.7,246.79,246.2,246.56,20372.0,217.3872,217.4665,216.9466,217.2638,20372.0
2020-05-29 10:25:00,246.56,247.14,246.35,246.5,18801.0,217.2638,217.7749,217.0788,217.2109,18801.0
2020-05-29 10:30:00,246.35,246.96,246.35,246.71,14579.0,217.0788,217.6163,217.0788,217.396,14579.0
2020-05-29 10:35:00,246.66,246.98,246.55,246.81,22235.0,217.3519,217.6339,217.255,217.4841,22235.0
2020-05-29 10:40:00,246.71,246.91,246.22,246.72,14572.0,217.396,217.5722,216.9642,217.4048,14572.0
2020-05-29 10:45:00,246.71,246.81,246.39,246.6,23366.0,217.396,217.4841,217.114,217.2991,23366.0
2020-05-29 10:50:00,246.7,247.18,246.66,247.05,40412.0,217.3872,217.8101,217.3519,217.6956,40412.0
2020-05-29 10:55:00,247.0,247.7,246.84,247.51,29595.0,217.6515,218.2684,217.5105,218.1009,29595.0
2020-05-29 11:00:00,247.52,247.91,247.24,247.48,26338.0,218.1097,218.4534,217.863,218.0745,26338.0
2020-05-29 11:05:00,247.49,247.97,247.44,247.6,23501.0,218.0833,218.5063,218.0392,218.1802,23501.0
2020-05-29 11:10:00,247.62,248.09,247.5,247.63,35995.0,218.1979,218.612,218.0921,218.2067,35995.0
2020-05-29 11:15:00,247.66,247.89,247.33,247.5,31677.0,218.2331,218.4358,217.9423,218.0921,31677.0
2020-05-29 11:20:00,247.5,247.95,247.5,247.76,25634.0,218.0921,218.4886,218.0921,218.3212,25634.0
2020-05-29 11:25:00,247.75,247.96,247.53,247.61,21260.0,218.3124,218.4975,218.1186,218.189,21260.0
2020-05-29 11:30:00,247.57,247.62,246.91,247.19,33444.0,218.1538,218.1979,217.5722,217.819,33444.0
2020-05-29 11:35:00,247.12,247.34,246.94,247.06,21388.0,217.7573,217.9511,217.5987,217.7044,21388.0
2020-05-29 11:40:00,247.05,247.28,246.96,247.16,20612.0,217.6956,217.8983,217.6163,217.7925,20612.0
2020-05-29 11:45:00,247.25,248.26,247.06,248.06,48664.0,217.8718,218.7618,217.7044,218.5856,48664.0
2020-05-29 11:50:00,248.04,248.3,247.71,247.95,47698.0,218.568,218.7971,218.2772,218.4886,47698.0
2020-05-29 11:55:00,247.97,248.34,247.53,247.53,29253.0,218.5063,218.8323,218.1186,218.1186,29253.0
2020-05-29 12:00:00,247.61,247.85,247.58,247.85,28688.0,218.189,218.4005,218.1626,218.4005,28688.0
2020-05-29 12:05:00,247.87,247.96,247.36,247.48,36135.0,218.4182,218.4975,217.9688,218.0745,36135.0
2020-05-29 12:10:00,247.43,247.73,247.25,247.25,17168.0,218.0304,218.2948,217.8718,217.8718,17168.0
2020-05-29 12:15:00,247.22,247.4,246.8,246.96,27771.0,217.8454,218.004,217.4753,217.6163,27771.0
2020-05-29 12:20:00,246.92,247.33,246.71,247.21,31560.0,217.581,217.9423,217.396,217.8366,31560.0
2020-05-29 12:25:00,247.22,247.6,247.14,247.6,24403.0,217.8454,218.1802,217.7749,218.1802,24403.0
2020-05-29 12:30:00,247.55,247.72,247.19,247.55,25381.0,218.1362,218.286,217.819,218.1362,25381.0
2020-05-29 12:35:00,247.54,248.41,247.54,248.39,40735.0,218.1274,218.894,218.1274,218.8764,40735.0
2020-05-29 12:40:00,248.39,248.39,247.69,247.93,23233.0,218.8764,218.8764,218.2595,218.471,23233.0
2020-05-29 12:45:00,247.93,247.98,247.55,247.72,43279.0,218.471,218.5151,218.1362,218.286,43279.0
2020-05-29 12:50:00,247.73,247.87,246.97,247.32,27391.0,218.2948,218.4182,217.6251,217.9335,27391.0
2020-05-29 12:55:00,247.32,248.66,247.24,248.11,54815.0,217.9335,219.1143,217.863,218.6296,54815.0
2020-05-29 13:00:00,248.06,248.16,247.65,247.65,11870.0,218.5856,218.6737,218.2243,218.2243,11870.0
2020-05-29 13:05:00,247.67,248.18,247.59,247.9,41251.0,218.2419,218.6913,218.1714,218.4446,41251.0
2020-05-29 13:10:00,247.84,248.28,247.66,248.23,27160.0,218.3917,218.7794,218.2331,218.7354,27160.0
2020-05-29 13:15:00,248.25,248.63,247.82,248.0,26472.0,218.753,219.0879,218.3741,218.5327,26472.0
2020-05-29 13:20:00,248.0,248.24,247.92,248.04,14085.0,218.5327,218.7442,218.4622,218.568,14085.0
2020-05-29 13:25:00,247.94,248.28,247.93,248.1,16457.0,218.4798,218.7794,218.471,218.6208,16457.0
2020-05-29 13:30:00,248.04,248.13,247.88,247.88,24525.0,218.568,218.6473,218.427,218.427,24525.0
2020-05-29 13:35:00,247.93,247.93,247.47,247.65,23660.0,218.471,218.471,218.0657,218.2243,23660.0
2020-05-29 13:40:00,247.53,247.72,247.43,247.47,22821.0,218.1186,218.286,218.0304,218.0657,22821.0
2020-05-29 13:45:00,247.5,247.69,247.46,247.51,15521.0,218.0921,218.2595,218.0569,218.1009,15521.0
2020-05-29 13:50:00,247.52,247.62,247.33,247.45,26527.0,218.1097,218.1979,217.9423,218.0481,26527.0
2020-05-29 13:55:00,247.5,247.75,247.48,247.62,23648.0,218.0921,218.3124,218.0745,218.1979,23648.0
2020-05-29 14:00:00,247.6,247.6,247.07,247.13,38239.0,218.1802,218.1802,217.7132,217.7661,38239.0
2020-05-29 14:05:00,247.12,248.14,246.93,248.04,47500.0,217.7573,218.6561,217.5898,218.568,47500.0
2020-05-29 14:10:00,248.07,248.18,247.43,247.46,29003.0,218.5944,218.6913,218.0304,218.0569,29003.0
2020-05-29 14:15:00,247.41,248.05,247.38,248.05,27177.0,218.0128,218.5768,217.9864,218.5768,27177.0
2020-05-29 14:20:00,247.98,248.2,247.84,248.16,13083.0,218.5151,218.7089,218.3917,218.6737,13083.0
2020-05-29 14:25:00,247.97,248.4,247.97,248.31,18626.0,218.5063,218.8852,218.5063,218.8059,18626.0
2020-05-29 14:30:00,248.37,248.42,248.0,248.19,24774.0,218.8587,218.9028,218.5327,218.7001,24774.0
2020-05-29 14:35:00,248.15,248.23,247.78,247.9,20053.0,218.6649,218.7354,218.3388,218.4446,20053.0
2020-05-29 14:40:00,247.9,247.96,247.57,247.58,23422.0,218.4446,218.4975,218.1538,218.1626,23422.0
2020-05-29 14:45:00,247.57,247.7,246.75,246.78,39700.0,218.1538,218.2684,217.4312,217.4577,39700.0
2020-05-29 14:50:00,246.78,246.79,245.42,246.21,60460.0,217.4577,217.4665,216.2593,216.9554,60460.0
2020-05-29 14:55:00,246.28,248.52,246.04,248.45,46466.0,217.0171,218.9909,216.8056,218.9292,46466.0
2020-05-29 15:00:00,248.44,249.43,248.44,249.35,42583.0,218.9204,219.7928,218.9204,219.7223,42583.0
2020-05-29 15:05:00,249.31,249.36,248.56,248.64,34613.0,219.6871,219.7311,219.0262,219.0967,34613.0
2020-05-29 15:10:00,248.69,248.89,248.01,248.2,19822.0,219.1407,219.317,218.5415,218.7089,19822.0
2020-05-29 15:15:00,248.2,248.41,247.86,248.13,25219.0,218.7089,218.894,218.4093,218.6473,25219.0
2020-05-29 15:20:00,248.15,248.55,247.98,248.5,40208.0,218.6649,219.0174,218.5151,218.9733,40208.0
2020-05-29 15:25:00,248.44,248.44,247.46,247.91,38952.0,218.9204,218.9204,218.0569,218.4534,38952.0
2020-05-29 15:30:00,247.87,248.26,247.58,247.81,47866.0,218.4182,218.7618,218.1626,218.3653,47866.0
2020-05-29 15:35:00,247.86,248.3,247.85,248.18,60621.0,218.4093,218.7971,218.4005,218.6913,60621.0
2020-05-29 15:40:00,248.16,248.21,247.64,247.86,30393.0,218.6737,218.7178,218.2155,218.4093,30393.0
2020-05-29 15:45:00,247.86,247.97,247.29,247.5,40561.0,218.4093,218.5063,217.9071,218.0921,40561.0
2020-05-29 15:50:00,247.46,249.42,247.46,249.27,98043.0,218.0569,219.784,218.0569,219.6518,98043.0
2020-05-29 15:55:00,249.25,249.71,248.46,248.58,297274.0,219.6342,220.0395,218.9381,219.0438,297274.0
2020-06-01 09:30:00,249.41,249.78,247.26,247.47,122477.0,219.7752,220.1012,217.8806,218.0657,122477.0
2020-06-01 09:35:00,247.48,247.67,246.4,247.03,57803.0,218.0745,218.2419,217.1228,217.678,57803.0
2020-06-01 09:40:00,247.16,247.68,247.07,247.24,52835.0,217.7925,218.2507,217.7132,217.863,52835.0
2020-06-01 09:45:00,247.2,247.62,247.02,247.47,74419.0,217.8278,218.1979,217.6692,218.0657,74419.0
2020-06-01 09:50:00,247.46,247.85,246.77,247.21,45042.0,218.0569,218.4005,217.4489,217.8366,45042.0
2020-06-01 09:55:00,247.19,248.28,247.19,247.55,29393.0,217.819,218.7794,217.819,218.1362,29393.0
2020-06-01 10:00:00,247.83,248.45,247.57,248.25,25496.0,218.3829,218.9292,218.1538,218.753,25496.0
2020-06-01 10:05:00,248.18,248.69,247.99,248.02,26353.0,218.6913,219.1407,218.5239,218.5503,26353.0
2020-06-01 10:10:00,248.16,248.19,247.57,247.65,20863.0,218.6737,218.7001,218.1538,218.2243,20863.0
2020-06-01 10:15:00,247.51,247.87,247.51,247.56,14321.0,218.1009,218.4182,218.1009,218.145,14321.0
2020-06-01 10:20:00,247.55,247.64,247.02,247.03,17459.0,218.1362,218.2155,217.6692,217.678,17459.0
2020-06-01 10:25:00,247.04,247.44,246.88,247.13,31618.0,217.6868,218.0392,217.5458,217.7661,31618.0
2020-06-01 10:30:00,247.07,247.13,246.57,246.95,19683.0,217.7132,217.7661,217.2726,217.6075,19683.0
2020-06-01 10:35:00,246.98,247.03,246.63,246.99,40925.0,217.6339,217.678,217.3255,217.6427,40925.0
2020-06-01 10:40:00,247.11,247.64,247.06,247.41,31153.0,217.7485,218.2155,217.7044,218.0128,31153.0
2020-06-01 10:45:00,247.44,247.51,245.87,245.87,55814.0,218.0392,218.1009,216.6558,216.6558,55814.0
2020-06-01 10:50:00,245.88,247.06,245.87,246.75,38270.0,216.6646,217.7044,216.6558,217.4312,38270.0
2020-06-01 10:55:00,246.75,247.11,246.68,246.81,24285.0,217.4312,217.7485,217.3695,217.4841,24285.0
2020-06-01 11:00:00,246.81,246.91,246.15,246.15,21036.0,217.4841,217.5722,216.9025,216.9025,21036.0
2020-06-01 11:05:00,246.16,246.45,246.15,246.36,24676.0,216.9113,217.1669,216.9025,217.0876,24676.0
2020-06-01 11:10:00,246.43,246.89,246.35,246.84,46657.0,217.1493,217.5546,217.0788,217.5105,46657.0
2020-06-01 11:15:00,246.83,246.91,246.54,246.74,19319.0,217.5017,217.5722,217.2462,217.4224,19319.0
2020-06-01 11:20:00,246.74,247.04,246.59,246.68,13414.0,217.4224,217.6868,217.2902,217.3695,13414.0
2020-06-01 11:25:00,246.64,247.05,246.57,247.02,14999.0,217.3343,217.6956,217.2726,217.6692,14999.0
2020-06-01 11:30:00,247.03,247.3,247.0,247.29,16043.0,217.678,217.9159,217.6515,217.9071,16043.0
2020-06-01 11:35:00,247.28,247.6,247.2,247.41,20086.0,217.8983,218.1802,217.8278,218.0128,20086.0
2020-06-01 11:40:00,247.45,247.75,247.35,247.64,15127.0,218.0481,218.3124,217.9599,218.2155,15127.0
2020-06-01 11:45:00,247.71,247.71,247.27,247.28,12274.0,218.2772,218.2772,217.8894,217.8983,12274.0
2020-06-01 11:50:00,247.29,247.4,247.1,247.21,13443.0,217.9071,218.004,217.7396,217.8366,13443.0
2020-06-01 11:55:00,247.26,247.8,247.22,247.72,12587.0,217.8806,218.3565,217.8454,218.286,12587.0
2020-06-01 12:00:00,247.65,247.86,247.38,247.8,11779.0,218.2243,218.4093,217.9864,218.3565,11779.0
2020-06-01 12:05:00,247.8,248.06,247.79,247.88,17955.0,218.3565,218.5856,218.3477,218.427,17955.0
2020-06-01 12:10:00,247.84,247.98,247.83,247.9,6270.0,218.3917,218.5151,218.3829,218.4446,6270.0
2020-06-01 12:15:00,247.83,248.47,247.74,248.47,18753.0,218.3829,218.9469,218.3036,218.9469,18753.0
2020-06-01 12:20:00,248.42,248.42,248.17,248.3,17414.0,218.9028,218.9028,218.6825,218.7971,17414.0
2020-06-01 12:25:00,248.33,248.34,247.8,247.93,14047.0,218.8235,218.8323,218.3565,218.471,14047.0
2020-06-01 12:30:00,247.99,248.03,247.65,247.72,10948.0,218.5239,218.5591,218.2243,218.286,10948.0
2020-06-01 12:35:00,247.71,247.87,247.66,247.87,12478.0,218.2772,218.4182,218.2331,218.4182,12478.0
2020-06-01 12:40:00,247.93,248.0,247.66,247.86,15485.0,218.471,218.5327,218.2331,218.4093,15485.0
2020-06-01 12:45:00,247.83,248.21,247.82,247.93,15942.0,218.3829,218.7178,218.3741,218.471,15942.0
2020-06-01 12:50:00,247.93,247.96,247.6,247.64,19155.0,218.471,218.4975,218.1802,218.2155,19155.0
2020-06-01 12:55:00,247.62,247.83,247.44,247.75,11559.0,218.1979,218.3829,218.0392,218.3124,11559.0
2020-06-01 13:00:00,247.85,248.2,247.83,248.04,12777.0,218.4005,218.7089,218.3829,218.568,12777.0
2020-06-01 13:05:00,248.05,248.16,247.98,247.99,10725.0,218.5768,218.6737,218.5151,218.5239,10725.0
2020-06-01 13:10:00,247.99,247.99,247.62,247.63,8759.0,218.5239,218.5239,218.1979,218.2067,8759.0
2020-06-01 13:15:00,247.62,247.89,247.62,247.78,9857.0,218.1979,218.4358,218.1979,218.3388,9857.0
2020-06-01 13:20:00,247.86,247.92,247.73,247.76,8909.0,218.4093,218.4622,218.2948,218.3212,8909.0
2020-06-01 13:25:00,247.79,247.9,247.65,247.68,11087.0,218.3477,218.4446,218.2243,218.2507,11087.0
2020-06-01 13:30:00,247.7,247.77,247.57,247.77,7297.0,218.2684,218.33,218.1538,218.33,7297.0
2020-06-01 13:35:00,247.76,248.24,247.71,248.24,11867.0,218.3212,218.7442,218.2772,218.7442,11867.0
2020-06-01 13:40:00,248.28,248.36,247.99,248.1,17699.0,218.7794,218.8499,218.5239,218.6208,17699.0
2020-06-01 13:45:00,248.01,248.03,247.84,247.93,9502.0,218.5415,218.5591,218.3917,218.471,9502.0
2020-06-01 13:50:00,247.92,247.95,247.66,247.76,11254.0,218.4622,218.4886,218.2331,218.3212,11254.0
2020-06-01 13:55:00,247.74,247.79,247.51,247.53,10761.0,218.3036,218.3477,218.1009,218.1186,10761.0
2020-06-01 14:00:00,247.58,247.74,247.48,247.53,8134.0,218.1626,218.3036,218.0745,218.1186,8134.0
2020-06-01 14:05:00,247.58,247.65,247.42,247.6,10935.0,218.1626,218.2243,218.0216,218.1802,10935.0
2020-06-01 14:10:00,247.62,247.63,247.37,247.39,12609.0,218.1979,218.2067,217.9776,217.9952,12609.0
2020-06-01 14:15:00,247.39,247.4,247.16,247.24,12991.0,217.9952,218.004,217.7925,217.863,12991.0
2020-06-01 14:20:00,247.24,247.25,246.96,247.12,9103.0,217.863,217.8718,217.6163,217.7573,9103.0
2020-06-01 14:25:00,247.14,247.23,247.02,247.19,13886.0,217.7749,217.8542,217.6692,217.819,13886.0
2020-06-01 14:30:00,247.2,247.44,247.14,247.26,15272.0,217.8278,218.0392,217.7749,217.8806,15272.0
2020-06-01 14:35:00,247.3,247.56,247.17,247.32,14526.0,217.9159,218.145,217.8013,217.9335,14526.0
2020-06-01 14:40:00,247.32,247.59,247.28,247.45,11455.0,217.9335,218.1714,217.8983,218.0481,11455.0
2020-06-01 14:45:00,247.43,247.44,247.22,247.22,10846.0,218.0304,218.0392,217.8454,217.8454,10846.0
2020-06-01 14:50:00,247.27,247.33,247.11,247.11,14291.0,217.8894,217.9423,217.7485,217.7485,14291.0
2020-06-01 14:55:00,247.19,247.25,246.85,246.91,19590.0,217.819,217.8718,217.5194,217.5722,19590.0
2020-06-01 15:00:00,246.95,247.39,246.95,247.33,20098.0,217.6075,217.9952,217.6075,217.9423,20098.0
2020-06-01 15:05:00,247.36,247.36,247.0,247.19,8836.0,217.9688,217.9688,217.6515,217.819,8836.0
2020-06-01 15:10:00,247.28,247.41,247.09,247.31,25049.0,217.8983,218.0128,217.7308,217.9247,25049.0
2020-06-01 15:15:00,247.3,247.62,247.1,247.55,27127.0,217.9159,218.1979,217.7396,218.1362,27127.0
2020-06-01 15:20:00,247.61,247.71,247.52,247.59,20497.0,218.189,218.2772,218.1097,218.1714,20497.0
2020-06-01 15:25:00,247.59,248.03,247.59,247.77,29541.0,218.1714,218.5591,218.1714,218.33,29541.0
2020-06-01 15:30:00,247.77,247.8,247.37,247.44,24707.0,218.33,218.3565,217.9776,218.0392,24707.0
2020-06-01 15:35:00,247.44,247.47,247.08,247.08,19913.0,218.0392,218.0657,217.722,217.722,19913.0
2020-06-01 15:40:00,247.03,247.19,247.0,247.06,24329.0,217.678,217.819,217.6515,217.7044,24329.0
2020-06-01 15:45:00,247.07,247.38,247.01,247.25,46684.0,217.7132,217.9864,217.6603,217.8718,46684.0
2020-06-01 15:50:00,247.01,247.34,246.85,247.12,69111.0,217.6603,217.9511,217.5194,217.7573,69111.0
2020-06-01 15:55:00,247.09,247.45,247.0,247.18,128027.0,217.7308,218.0481,217.6515,217.8101,128027.0
2020-06-02 09:30:00,248.63,249.24,247.97,248.29,123482.0,219.0879,219.6254,218.5063,218.7882,123482.0
2020-06-02 09:35:00,248.36,248.57,247.02,247.62,50779.0,218.8499,219.035,217.6692,218.1979,50779.0
2020-06-02 09:40:00,247.82,247.94,247.0,247.58,36656.0,218.3741,218.4798,217.6515,218.1626,36656.0
2020-06-02 09:45:00,247.65,247.68,247.06,247.45,32239.0,218.2243,218.2507,217.7044,218.0481,32239.0
2020-06-02 09:50:00,247.55,248.2,247.41,248.2,39953.0,218.1362,218.7089,218.0128,218.7089,39953.0
2020-06-02 09:55:00,248.06,248.63,247.83,248.62,34464.0,218.5856,219.0879,218.3829,219.079,34464.0
2020-06-02 10:00:00,248.68,249.56,248.59,249.5,48973.0,219.1319,219.9073,219.0526,219.8545,48973.0
2020-06-02 10:05:00,249.5,249.95,249.32,249.51,64270.0,219.8545,220.251,219.6959,219.8633,64270.0
2020-06-02 10:10:00,249.47,250.09,249.47,249.85,74552.0,219.828,220.3744,219.828,220.1629,74552.0
2020-06-02 10:15:00,249.85,250.41,249.69,250.13,37393.0,220.1629,220.6564,220.0219,220.4096,37393.0
2020-06-02 10:20:00,250.2,250.71,250.14,250.6,51548.0,220.4713,220.9207,220.4184,220.8238,51548.0
2020-06-02 10:25:00,250.61,250.74,250.2,250.49,58597.0,220.8326,220.9471,220.4713,220.7268,58597.0
2020-06-02 10:30:00,250.54,250.79,250.49,250.55,42384.0,220.7709,220.9912,220.7268,220.7797,42384.0
2020-06-02 10:35:00,250.58,251.02,250.53,250.8,39143.0,220.8062,221.1939,220.7621,221.0,39143.0
2020-06-02 10:40:00,250.82,251.23,250.38,250.41,35276.0,221.0176,221.3789,220.6299,220.6564,35276.0
2020-06-02 10:45:00,250.36,250.6,250.17,250.56,45866.0,220.6123,220.8238,220.4449,220.7885,45866.0
2020-06-02 10:50:00,250.35,250.75,250.26,250.73,34135.0,220.6035,220.956,220.5242,220.9383,34135.0
2020-06-02 10:55:00,250.72,251.33,250.6,251.0,92596.0,220.9295,221.467,220.8238,221.1762,92596.0
2020-06-02 11:00:00,251.0,251.25,250.57,250.89,93110.0,221.1762,221.3965,220.7973,221.0793,93110.0
2020-06-02 11:05:00,250.94,251.15,249.76,250.22,62271.0,221.1234,221.3084,220.0836,220.4889,62271.0
2020-06-02 11:10:00,250.21,250.42,249.42,249.5,26397.0,220.4801,220.6652,219.784,219.8545,26397.0
2020-06-02 11:15:00,249.59,250.04,249.59,249.89,16192.0,219.9338,220.3303,219.9338,220.1981,16192.0
2020-06-02 11:20:00,249.92,250.03,249.63,249.64,17230.0,220.2246,220.3215,219.969,219.9778,17230.0
2020-06-02 11:25:00,249.69,249.86,249.44,249.55,20017.0,220.0219,220.1717,219.8016,219.8985,20017.0
2020-06-02 11:30:00,249.55,249.96,249.28,249.7,25495.0,219.8985,220.2598,219.6606,220.0307,25495.0
2020-06-02 11:35:00,249.74,250.0,249.53,249.69,19656.0,220.066,220.2951,219.8809,220.0219,19656.0
2020-06-02 11:40:00,249.65,250.07,249.49,249.95,16477.0,219.9867,220.3568,219.8457,220.251,16477.0
2020-06-02 11:45:00,249.93,250.29,249.89,250.1,15600.0,220.2334,220.5506,220.1981,220.3832,15600.0
2020-06-02 11:50:00,250.08,250.08,249.74,249.77,13682.0,220.3656,220.3656,220.066,220.0924,13682.0
2020-06-02 11:55:00,249.76,249.88,249.57,249.8,15902.0,220.0836,220.1893,219.9162,220.1188,15902.0
2020-06-02 12:00:00,249.85,250.21,249.72,250.13,18726.0,220.1629,220.4801,220.0483,220.4096,18726.0
2020-06-02 12:05:00,250.17,250.45,250.08,250.33,17586.0,220.4449,220.6916,220.3656,220.5859,17586.0
2020-06-02 12:10:00,250.39,250.64,250.35,250.47,16809.0,220.6387,220.859,220.6035,220.7092,16809.0
2020-06-02 12:15:00,250.47,250.5,250.09,250.33,12968.0,220.7092,220.7357,220.3744,220.5859,12968.0
2020-06-02 12:20:00,250.42,250.49,250.15,250.2,10172.0,220.6652,220.7268,220.4272,220.4713,10172.0
2020-06-02 12:25:00,250.23,250.35,249.98,250.0,15735.0,220.4977,220.6035,220.2774,220.2951,15735.0
2020-06-02 12:30:00,250.0,250.09,249.81,250.06,15507.0,220.2951,220.3744,220.1276,220.3479,15507.0
2020-06-02 12:35:00,250.05,250.2,250.0,250.17,17467.0,220.3391,220.4713,220.2951,220.4449,17467.0
2020-06-02 12:40:00,250.19,250.32,250.1,250.25,30259.0,220.4625,220.577,220.3832,220.5154,30259.0
2020-06-02 12:45:00,250.33,250.43,249.91,249.94,14910.0,220.5859,220.674,220.2158,220.2422,14910.0
2020-06-02 12:50:00,249.88,250.06,249.83,250.01,11985.0,220.1893,220.3479,220.1453,220.3039,11985.0
2020-06-02 12:55:00,250.07,250.19,249.98,250.15,12221.0,220.3568,220.4625,220.2774,220.4272,12221.0
2020-06-02 13:00:00,250.15,250.21,250.05,250.16,11837.0,220.4272,220.4801,220.3391,220.4361,11837.0
2020-06-02 13:05:00,250.15,250.28,249.97,250.28,13615.0,220.4272,220.5418,220.2686,220.5418,13615.0
2020-06-02 13:10:00,250.3,250.45,250.19,250.38,13855.0,220.5594,220.6916,220.4625,220.6299,13855.0
2020-06-02 13:15:00,250.35,250.5,250.19,250.4,15359.0,220.6035,220.7357,220.4625,220.6475,15359.0
2020-06-02 13:20:00,250.38,250.45,250.2,250.41,22407.0,220.6299,220.6916,220.4713,220.6564,22407.0
2020-06-02 13:25:00,250.4,250.46,250.06,250.07,9898.0,220.6475,220.7004,220.3479,220.3568,9898.0
2020-06-02 13:30:00,250.1,250.5,249.86,250.39,30456.0,220.3832,220.7357,220.1717,220.6387,30456.0
2020-06-02 13:35:00,250.37,250.8,250.36,250.8,25910.0,220.6211,221.0,220.6123,221.0,25910.0
2020-06-02 13:40:00,250.83,250.83,250.37,250.59,16923.0,221.0264,221.0264,220.6211,220.815,16923.0
2020-06-02 13:45:00,250.58,250.59,250.25,250.49,16995.0,220.8062,220.815,220.5154,220.7268,16995.0
2020-06-02 13:50:00,250.49,250.62,250.4,250.42,14249.0,220.7268,220.8414,220.6475,220.6652,14249.0
2020-06-02 13:55:00,250.41,250.51,250.29,250.39,22324.0,220.6564,220.7445,220.5506,220.6387,22324.0
2020-06-02 14:00:00,250.37,250.89,250.35,250.81,29899.0,220.6211,221.0793,220.6035,221.0088,29899.0
2020-06-02 14:05:00,250.78,250.78,250.19,250.46,23038.0,220.9824,220.9824,220.4625,220.7004,23038.0
2020-06-02 14:10:00,250.42,250.47,250.34,250.38,12386.0,220.6652,220.7092,220.5947,220.6299,12386.0
2020-06-02 14:15:00,250.42,250.87,250.35,250.83,20827.0,220.6652,221.0617,220.6035,221.0264,20827.0
2020-06-02 14:20:00,250.82,250.85,250.45,250.66,23100.0,221.0176,221.0441,220.6916,220.8766,23100.0
2020-06-02 14:25:00,250.68,250.9,250.57,250.86,29883.0,220.8943,221.0881,220.7973,221.0529,29883.0
2020-06-02 14:30:00,250.85,250.86,250.5,250.72,41009.0,221.0441,221.0529,220.7357,220.9295,41009.0
2020-06-02 14:35:00,250.73,251.14,250.73,251.11,36708.0,220.9383,221.2996,220.9383,221.2732,36708.0
2020-06-02 14:40:00,251.13,251.36,251.03,251.06,36769.0,221.2908,221.4935,221.2027,221.2291,36769.0
2020-06-02 14:45:00,251.09,251.11,250.84,251.04,28841.0,221.2556,221.2732,221.0353,221.2115,28841.0
2020-06-02 14:50:00,251.07,251.14,250.58,250.76,36120.0,221.2379,221.2996,220.8062,220.9648,36120.0
2020-06-02 14:55:00,250.77,251.08,250.61,251.07,29942.0,220.9736,221.2467,220.8326,221.2379,29942.0
2020-06-02 15:00:00,251.09,251.11,250.66,250.82,35575.0,221.2556,221.2732,220.8766,221.0176,35575.0
2020-06-02 15:05:00,250.84,251.06,250.58,250.65,38206.0,221.0353,221.2291,220.8062,220.8678,38206.0
2020-06-02 15:10:00,250.65,250.76,250.51,250.76,24187.0,220.8678,220.9648,220.7445,220.9648,24187.0
2020-06-02 15:15:00,250.73,251.14,250.73,251.14,24192.0,220.9383,221.2996,220.9383,221.2996,24192.0
2020-06-02 15:20:00,251.11,251.23,250.62,250.77,31976.0,221.2732,221.3789,220.8414,220.9736,31976.0
2020-06-02 15:25:00,250.8,250.95,250.52,250.88,24832.0,221.0,221.1322,220.7533,221.0705,24832.0
2020-06-02 15:30:00,250.9,251.08,250.79,251.02,50601.0,221.0881,221.2467,220.9912,221.1939,50601.0
2020-06-02 15:35:00,251.06,251.67,251.06,251.42,66723.0,221.2291,221.7666,221.2291,221.5463,66723.0
2020-06-02 15:40:00,251.45,251.45,250.94,251.43,41946.0,221.5728,221.5728,221.1234,221.5552,41946.0
2020-06-02 15:45:00,251.45,251.86,251.12,251.75,59780.0,221.5728,221.9341,221.282,221.8371,59780.0
2020-06-02 15:50:00,251.83,252.6,251.79,252.6,118041.0,221.9076,222.5861,221.8724,222.5861,118041.0
2020-06-02 15:55:00,252.61,252.72,252.18,252.71,171116.0,222.5949,222.6919,222.216,222.6831,171116.0
2020-06-03 09:30:00,251.8,252.67,250.79,251.53,159456.0,223.2072,223.9784,222.3119,222.9678,159456.0
2020-06-03 09:35:00,251.5,251.57,250.52,250.99,50147.0,222.9412,223.0033,222.0725,222.4892,50147.0
2020-06-03 09:40:00,251.08,251.47,250.81,250.86,38774.0,222.5689,222.9146,222.3296,222.3739,38774.0
2020-06-03 09:45:00,250.9,251.12,250.64,250.82,40549.0,222.4094,222.6044,222.1789,222.3385,40549.0
2020-06-03 09:50:00,250.88,251.46,250.81,251.34,55343.0,222.3916,222.9058,222.3296,222.7994,55343.0
2020-06-03 09:55:00,251.25,251.5,250.98,251.11,59458.0,222.7196,222.9412,222.4803,222.5955,59458.0
2020-06-03 10:00:00,251.13,251.17,250.67,251.05,51292.0,222.6133,222.6487,222.2055,222.5423,51292.0
2020-06-03 10:05:00,251.03,251.2,250.76,251.05,48967.0,222.5246,222.6753,222.2853,222.5423,48967.0
2020-06-03 10:10:00,251.0,251.2,250.8,251.0,46180.0,222.498,222.6753,222.3207,222.498,46180.0
2020-06-03 10:15:00,251.0,251.74,250.97,251.27,48161.0,222.498,223.154,222.4714,222.7374,48161.0
2020-06-03 10:20:00,251.34,251.58,251.02,251.02,41192.0,222.7994,223.0122,222.5157,222.5157,41192.0
2020-06-03 10:25:00,251.04,251.42,250.98,251.37,44908.0,222.5335,222.8703,222.4803,222.826,44908.0
2020-06-03 10:30:00,251.39,251.61,251.38,251.57,43662.0,222.8437,223.0388,222.8349,223.0033,43662.0
2020-06-03 10:35:00,251.61,252.35,251.41,252.25,77472.0,223.0388,223.6947,222.8615,223.6061,77472.0
2020-06-03 10:40:00,252.26,252.54,252.15,252.44,52812.0,223.6149,223.8631,223.5174,223.7745,52812.0
2020-06-03 10:45:00,252.44,252.44,251.88,252.03,36898.0,223.7745,223.7745,223.2781,223.4111,36898.0
2020-06-03 10:50:00,252.03,252.22,252.0,252.14,30757.0,223.4111,223.5795,223.3845,223.5086,30757.0
2020-06-03 10:55:00,252.14,252.72,252.14,252.48,36922.0,223.5086,224.0227,223.5086,223.81,36922.0
2020-06-03 11:00:00,252.36,252.82,252.28,252.48,76814.0,223.7036,224.1114,223.6327,223.81,76814.0
2020-06-03 11:05:00,252.5,252.83,252.46,252.74,29663.0,223.8277,224.1202,223.7922,224.0404,29663.0
2020-06-03 11:10:00,252.74,252.74,252.52,252.59,25888.0,224.0404,224.0404,223.8454,223.9075,25888.0
2020-06-03 11:15:00,252.59,252.68,252.38,252.38,20817.0,223.9075,223.9872,223.7213,223.7213,20817.0
2020-06-03 11:20:00,252.41,252.75,252.41,252.73,29930.0,223.7479,224.0493,223.7479,224.0316,29930.0
2020-06-03 11:25:00,252.67,252.71,252.03,252.07,19825.0,223.9784,224.0138,223.4111,223.4465,19825.0
2020-06-03 11:30:00,252.09,252.34,251.91,252.3,25417.0,223.4642,223.6859,223.3047,223.6504,25417.0
2020-06-03 11:35:00,252.26,252.45,252.22,252.22,16770.0,223.6149,223.7834,223.5795,223.5795,16770.0
2020-06-03 11:40:00,252.21,252.24,251.5,251.56,23462.0,223.5706,223.5972,222.9412,222.9944,23462.0
2020-06-03 11:45:00,251.52,251.9,251.5,251.74,21414.0,222.959,223.2958,222.9412,223.154,21414.0
2020-06-03 11:50:00,251.66,251.78,251.42,251.55,26133.0,223.0831,223.1894,222.8703,222.9856,26133.0
2020-06-03 11:55:00,251.52,251.75,251.36,251.57,20025.0,222.959,223.1629,222.8171,223.0033,20025.0
2020-06-03 12:00:00,251.56,251.63,251.39,251.47,24296.0,222.9944,223.0565,222.8437,222.9146,24296.0
2020-06-03 12:05:00,251.47,251.8,251.02,251.14,31563.0,222.9146,223.2072,222.5157,222.6221,31563.0
2020-06-03 12:10:00,251.11,251.21,250.76,250.92,104862.0,222.5955,222.6842,222.2853,222.4271,104862.0
2020-06-03 12:15:00,250.94,251.22,250.58,250.81,68150.0,222.4448,222.693,222.1257,222.3296,68150.0
2020-06-03 12:20:00,250.84,251.05,250.63,250.63,18760.0,222.3562,222.5423,222.17,222.17,18760.0
2020-06-03 12:25:00,250.69,250.74,250.39,250.62,25841.0,222.2232,222.2675,221.9573,222.1612,25841.0
2020-06-03 12:30:00,250.63,250.99,250.57,250.57,30199.0,222.17,222.4892,222.1168,222.1168,30199.0
2020-06-03 12:35:00,250.56,251.0,250.53,250.93,18954.0,222.108,222.498,222.0814,222.436,18954.0
2020-06-03 12:40:00,251.02,251.04,250.76,250.98,29060.0,222.5157,222.5335,222.2853,222.4803,29060.0
2020-06-03 12:45:00,250.99,251.01,250.79,250.84,13025.0,222.4892,222.5069,222.3119,222.3562,13025.0
2020-06-03 12:50:00,250.85,250.88,250.65,250.88,18310.0,222.3651,222.3916,222.1878,222.3916,18310.0
2020-06-03 12:55:00,250.88,251.04,250.73,250.89,19477.0,222.3916,222.5335,222.2587,222.4005,19477.0
2020-06-03 13:00:00,250.92,251.03,250.59,250.96,27227.0,222.4271,222.5246,222.1346,222.4626,27227.0
2020-06-03 13:05:00,251.0,251.02,250.67,250.81,16333.0,222.498,222.5157,222.2055,222.3296,16333.0
2020-06-03 13:10:00,250.86,250.9,250.66,250.75,15247.0,222.3739,222.4094,222.1966,222.2764,15247.0
2020-06-03 13:15:00,250.8,250.85,250.42,250.5,22728.0,222.3207,222.3651,221.9839,222.0548,22728.0
2020-06-03 13:20:00,250.49,250.91,250.43,250.88,13576.0,222.0459,222.4182,221.9927,222.3916,13576.0
2020-06-03 13:25:00,250.87,250.91,250.79,250.79,11772.0,222.3828,222.4182,222.3119,222.3119,11772.0
2020-06-03 13:30:00,250.76,251.04,250.71,250.95,30801.0,222.2853,222.5335,222.2409,222.4537,30801.0
2020-06-03 13:35:00,250.96,250.98,250.77,250.77,10024.0,222.4626,222.4803,222.2941,222.2941,10024.0
2020-06-03 13:40:00,250.79,250.93,250.72,250.89,33240.0,222.3119,222.436,222.2498,222.4005,33240.0
2020-06-03 13:45:00,250.87,250.9,250.68,250.68,13490.0,222.3828,222.4094,222.2144,222.2144,13490.0
2020-06-03 13:50:00,250.66,250.9,250.64,250.84,15722.0,222.1966,222.4094,222.1789,222.3562,15722.0
2020-06-03 13:55:00,250.91,251.05,250.88,250.91,12128.0,222.4182,222.5423,222.3916,222.4182,12128.0
2020-06-03 14:00:00,250.89,251.36,250.89,251.23,35804.0,222.4005,222.8171,222.4005,222.7019,35804.0
2020-06-03 14:05:00,251.21,251.43,251.01,251.04,25712.0,222.6842,222.8792,222.5069,222.5335,25712.0
2020-06-03 14:10:00,251.03,251.22,251.0,251.0,17294.0,222.5246,222.693,222.498,222.498,17294.0
2020-06-03 14:15:00,251.02,251.19,250.97,251.19,27839.0,222.5157,222.6664,222.4714,222.6664,27839.0
2020-06-03 14:20:00,251.16,251.22,251.0,251.13,20036.0,222.6399,222.693,222.498,222.6133,20036.0
2020-06-03 14:25:00,251.13,251.13,251.0,251.09,13146.0,222.6133,222.6133,222.498,222.5778,13146.0
2020-06-03 14:30:00,251.08,251.37,250.88,251.32,34980.0,222.5689,222.826,222.3916,222.7817,34980.0
2020-06-03 14:35:00,251.32,251.4,251.22,251.3,27092.0,222.7817,222.8526,222.693,222.764,27092.0
2020-06-03 14:40:00,251.32,251.38,251.18,251.3,31540.0,222.7817,222.8349,222.6576,222.764,31540.0
2020-06-03 14:45:00,251.3,251.38,251.11,251.22,44085.0,222.764,222.8349,222.5955,222.693,44085.0
2020-06-03 14:50:00,251.21,251.55,251.16,251.38,25148.0,222.6842,222.9856,222.6399,222.8349,25148.0
2020-06-03 14:55:00,251.35,251.51,251.19,251.45,28410.0,222.8083,222.9501,222.6664,222.8969,28410.0
2020-06-03 15:00:00,251.46,251.49,251.16,251.44,20005.0,222.9058,222.9324,222.6399,222.8881,20005.0
2020-06-03 15:05:00,251.46,251.55,251.16,251.34,39281.0,222.9058,222.9856,222.6399,222.7994,39281.0
2020-06-03 15:10:00,251.37,251.6,251.3,251.46,27889.0,222.826,223.0299,222.764,222.9058,27889.0
2020-06-03 15:15:00,251.46,251.46,251.01,251.31,29366.0,222.9058,222.9058,222.5069,222.7728,29366.0
2020-06-03 15:20:00,251.33,251.59,251.18,251.52,31882.0,222.7905,223.021,222.6576,222.959,31882.0
2020-06-03 15:25:00,251.48,251.51,251.2,251.25,36959.0,222.9235,222.9501,222.6753,222.7196,36959.0
2020-06-03 15:30:00,251.23,251.41,251.07,251.31,46275.0,222.7019,222.8615,222.5601,222.7728,46275.0
2020-06-03 15:35:00,251.29,251.43,251.02,251.22,63983.0,222.7551,222.8792,222.5157,222.693,63983.0
2020-06-03 15:40:00,251.19,251.68,251.14,251.6,75038.0,222.6664,223.1008,222.6221,223.0299,75038.0
2020-06-03 15:45:00,251.63,251.64,251.0,251.32,88203.0,223.0565,223.0653,222.498,222.7817,88203.0
2020-06-03 15:50:00,251.4,251.74,251.38,251.66,121612.0,222.8526,223.154,222.8349,223.0831,121612.0
2020-06-03 15:55:00,251.67,251.67,250.83,250.87,191069.0,223.0919,223.0919,222.3473,222.3828,191069.0
2020-06-04 09:30:00,249.77,249.77,247.66,249.27,170341.0,221.4077,221.4077,219.5373,220.9645,170341.0
2020-06-04 09:35:00,249.35,250.55,249.01,250.42,72056.0,221.0354,222.0991,220.734,221.9839,72056.0
2020-06-04 09:40:00,250.41,251.43,250.35,251.4,51728.0,221.975,222.8792,221.9218,222.8526,51728.0
2020-06-04 09:45:00,251.5,252.18,251.35,252.03,57905.0,222.9412,223.544,222.8083,223.4111,57905.0
2020-06-04 09:50:00,251.97,252.12,251.69,251.95,57639.0,223.3579,223.4908,223.1097,223.3401,57639.0
2020-06-04 09:55:00,252.0,252.05,251.38,251.38,40945.0,223.3845,223.4288,222.8349,222.8349,40945.0
2020-06-04 10:00:00,251.33,251.33,250.36,250.37,42149.0,222.7905,222.7905,221.9307,221.9396,42149.0
2020-06-04 10:05:00,250.38,250.55,249.95,250.43,24518.0,221.9484,222.0991,221.5672,221.9927,24518.0
2020-06-04 10:10:00,250.42,250.49,249.86,250.32,32628.0,221.9839,222.0459,221.4875,221.8952,32628.0
2020-06-04 10:15:00,250.36,251.06,250.31,250.98,22686.0,221.9307,222.5512,221.8864,222.4803,22686.0
2020-06-04 10:20:00,250.94,250.96,250.19,250.21,21309.0,222.4448,222.4626,221.78,221.7977,21309.0
2020-06-04 10:25:00,250.23,251.02,250.19,251.01,21124.0,221.8155,222.5157,221.78,222.5069,21124.0
2020-06-04 10:30:00,251.01,251.13,250.68,250.99,21228.0,222.5069,222.6133,222.2144,222.4892,21228.0
2020-06-04 10:35:00,250.98,251.1,250.77,251.02,22579.0,222.4803,222.5867,222.2941,222.5157,22579.0
2020-06-04 10:40:00,251.03,251.06,250.68,250.86,19686.0,222.5246,222.5512,222.2144,222.3739,19686.0
2020-06-04 10:45:00,250.85,251.12,250.63,250.96,19077.0,222.3651,222.6044,222.17,222.4626,19077.0
2020-06-04 10:50:00,250.92,251.09,250.8,251.03,18087.0,222.4271,222.5778,222.3207,222.5246,18087.0
2020-06-04 10:55:00,251.07,251.07,250.66,250.93,12251.0,222.5601,222.5601,222.1966,222.436,12251.0
2020-06-04 11:00:00,250.95,251.28,250.75,250.79,44656.0,222.4537,222.7462,222.2764,222.3119,44656.0
2020-06-04 11:05:00,250.78,250.94,250.19,250.39,23390.0,222.303,222.4448,221.78,221.9573,23390.0
2020-06-04 11:10:00,250.34,250.57,250.12,250.22,17374.0,221.913,222.1168,221.7179,221.8066,17374.0
2020-06-04 11:15:00,250.22,250.26,249.81,250.26,23531.0,221.8066,221.842,221.4431,221.842,23531.0
2020-06-04 11:20:00,250.23,250.37,250.01,250.18,19666.0,221.8155,221.9396,221.6204,221.7711,19666.0
2020-06-04 11:25:00,250.17,250.21,249.78,249.93,25900.0,221.7623,221.7977,221.4166,221.5495,25900.0
2020-06-04 11:30:00,249.96,250.07,249.87,250.07,19398.0,221.5761,221.6736,221.4963,221.6736,19398.0
2020-06-04 11:35:00,250.04,250.25,249.93,250.05,17044.0,221.647,221.8332,221.5495,221.6559,17044.0
2020-06-04 11:40:00,250.09,250.18,249.88,249.96,15323.0,221.6914,221.7711,221.5052,221.5761,15323.0
2020-06-04 11:45:00,249.95,250.25,249.86,249.96,15558.0,221.5672,221.8332,221.4875,221.5761,15558.0
2020-06-04 11:50:00,249.98,250.59,249.95,250.43,30571.0,221.5938,222.1346,221.5672,221.9927,30571.0
2020-06-04 11:55:00,250.55,250.75,250.42,250.66,18369.0,222.0991,222.2764,221.9839,222.1966,18369.0
2020-06-04 12:00:00,250.63,250.66,249.91,249.96,17626.0,222.17,222.1966,221.5318,221.5761,17626.0
2020-06-04 12:05:00,250.02,250.29,250.02,250.24,12269.0,221.6293,221.8686,221.6293,221.8243,12269.0
2020-06-04 12:10:00,250.23,250.25,250.07,250.09,13318.0,221.8155,221.8332,221.6736,221.6914,13318.0
2020-06-04 12:15:00,250.06,250.4,249.87,250.28,12657.0,221.6648,221.9662,221.4963,221.8598,12657.0
2020-06-04 12:20:00,250.25,250.45,250.23,250.42,11016.0,221.8332,222.0105,221.8155,221.9839,11016.0
2020-06-04 12:25:00,250.45,250.45,250.05,250.09,12237.0,222.0105,222.0105,221.6559,221.6914,12237.0
2020-06-04 12:30:00,250.06,250.06,249.49,249.63,30579.0,221.6648,221.6648,221.1595,221.2836,30579.0
2020-06-04 12:35:00,249.64,249.91,249.5,249.57,22274.0,221.2925,221.5318,221.1683,221.2304,22274.0
2020-06-04 12:40:00,249.51,249.87,249.46,249.69,12725.0,221.1772,221.4963,221.1329,221.3368,12725.0
2020-06-04 12:45:00,249.73,249.79,249.32,249.34,23192.0,221.3722,221.4254,221.0088,221.0265,23192.0
2020-06-04 12:50:00,249.36,249.63,249.17,249.6,24543.0,221.0442,221.2836,220.8758,221.257,24543.0
2020-06-04 12:55:00,249.63,249.74,249.42,249.51,18564.0,221.2836,221.3811,221.0974,221.1772,18564.0
2020-06-04 13:00:00,249.47,249.53,249.09,249.1,24494.0,221.1418,221.1949,220.8049,220.8138,24494.0
2020-06-04 13:05:00,249.11,249.87,249.06,249.68,28076.0,220.8226,221.4963,220.7783,221.3279,28076.0
2020-06-04 13:10:00,249.65,249.9,249.6,249.8,12581.0,221.3013,221.5229,221.257,221.4343,12581.0
2020-06-04 13:15:00,249.75,249.86,249.4,249.49,33381.0,221.39,221.4875,221.0797,221.1595,33381.0
2020-06-04 13:20:00,249.56,249.74,249.43,249.65,17388.0,221.2215,221.3811,221.1063,221.3013,17388.0
2020-06-04 13:25:00,249.67,249.98,249.5,249.81,16654.0,221.319,221.5938,221.1683,221.4431,16654.0
2020-06-04 13:30:00,249.82,249.93,249.67,249.67,23161.0,221.452,221.5495,221.319,221.319,23161.0
2020-06-04 13:35:00,249.64,249.68,249.35,249.68,28912.0,221.2925,221.3279,221.0354,221.3279,28912.0
2020-06-04 13:40:00,249.62,250.33,249.49,250.28,19632.0,221.2747,221.9041,221.1595,221.8598,19632.0
2020-06-04 13:45:00,250.29,250.39,250.2,250.36,12242.0,221.8686,221.9573,221.7889,221.9307,12242.0
2020-06-04 13:50:00,250.38,250.38,249.98,250.11,15046.0,221.9484,221.9484,221.5938,221.7091,15046.0
2020-06-04 13:55:00,250.09,250.5,250.03,250.32,17850.0,221.6914,222.0548,221.6382,221.8952,17850.0
2020-06-04 14:00:00,250.32,250.42,250.21,250.28,14256.0,221.8952,221.9839,221.7977,221.8598,14256.0
2020-06-04 14:05:00,250.28,250.31,249.73,249.79,17155.0,221.8598,221.8864,221.3722,221.4254,17155.0
2020-06-04 14:10:00,249.83,249.91,249.55,249.82,13669.0,221.4609,221.5318,221.2127,221.452,13669.0
2020-06-04 14:15:00,249.85,249.97,249.76,249.94,18248.0,221.4786,221.585,221.3988,221.5584,18248.0
2020-06-04 14:20:00,250.0,250.0,249.75,249.85,13746.0,221.6116,221.6116,221.39,221.4786,13746.0
2020-06-04 14:25:00,249.82,250.0,249.75,249.79,14950.0,221.452,221.6116,221.39,221.4254,14950.0
2020-06-04 14:30:00,249.84,249.86,249.06,249.15,31867.0,221.4697,221.4875,220.7783,220.8581,31867.0
2020-06-04 14:35:00,249.22,249.31,249.15,249.26,12898.0,220.9201,220.9999,220.8581,220.9556,12898.0
2020-06-04 14:40:00,249.25,249.32,249.01,249.07,17455.0,220.9467,221.0088,220.734,220.7872,17455.0
2020-06-04 14:45:00,249.07,249.29,248.9,249.29,18630.0,220.7872,220.9822,220.6365,220.9822,18630.0
2020-06-04 14:50:00,249.27,249.28,248.88,249.21,56790.0,220.9645,220.9733,220.6188,220.9113,56790.0
2020-06-04 14:55:00,249.18,249.25,247.97,247.97,70202.0,220.8847,220.9467,219.8121,219.8121,70202.0
2020-06-04 15:00:00,248.0,248.82,247.97,248.57,37521.0,219.8387,220.5656,219.8121,220.344,37521.0
2020-06-04 15:05:00,248.55,248.55,247.91,248.1,26411.0,220.3262,220.3262,219.7589,219.9273,26411.0
2020-06-04 15:10:00,248.15,248.15,247.77,247.86,25591.0,219.9716,219.9716,219.6348,219.7146,25591.0
2020-06-04 15:15:00,247.82,248.26,247.55,248.08,49881.0,219.6791,220.0692,219.4398,219.9096,49881.0
2020-06-04 15:20:00,248.05,248.24,247.82,248.02,27999.0,219.883,220.0514,219.6791,219.8564,27999.0
2020-06-04 15:25:00,248.07,248.26,248.0,248.01,22547.0,219.9007,220.0692,219.8387,219.8475,22547.0
2020-06-04 15:30:00,248.0,248.32,247.97,248.17,33082.0,219.8387,220.1223,219.8121,219.9894,33082.0
2020-06-04 15:35:00,248.16,248.16,247.73,247.73,41171.0,219.9805,219.9805,219.5993,219.5993,41171.0
2020-06-04 15:40:00,247.74,247.98,247.47,247.71,83202.0,219.6082,219.821,219.3689,219.5816,83202.0
2020-06-04 15:45:00,247.68,247.93,247.53,247.88,84917.0,219.555,219.7766,219.422,219.7323,84917.0
2020-06-04 15:50:00,247.82,248.43,247.48,248.36,90696.0,219.6791,220.2199,219.3777,220.1578,90696.0
2020-06-04 15:55:00,248.39,249.21,248.29,248.94,183088.0,220.1844,220.9113,220.0957,220.6719,183088.0
2020-06-05 09:30:00,252.34,253.18,250.38,253.17,173349.0,223.6859,224.4305,221.9484,224.4216,173349.0
2020-06-05 09:35:00,253.14,253.64,252.46,253.2,87234.0,224.395,224.8382,223.7922,224.4482,87234.0
2020-06-05 09:40:00,253.08,253.42,251.58,252.97,66543.0,224.3418,224.6432,223.0122,224.2443,66543.0
2020-06-05 09:45:00,252.89,253.68,252.48,253.54,57785.0,224.1734,224.8737,223.81,224.7496,57785.0
2020-06-05 09:50:00,253.64,253.72,252.2,252.38,86387.0,224.8382,224.9092,223.5618,223.7213,86387.0
2020-06-05 09:55:00,252.29,252.38,251.63,251.95,82533.0,223.6415,223.7213,223.0565,223.3401,82533.0
2020-06-05 10:00:00,251.94,252.31,251.7,252.12,49808.0,223.3313,223.6593,223.1185,223.4908,49808.0
2020-06-05 10:05:00,252.27,252.97,252.23,252.8,34311.0,223.6238,224.2443,223.5883,224.0936,34311.0
2020-06-05 10:10:00,252.85,253.07,252.29,252.53,36469.0,224.1379,224.333,223.6415,223.8543,36469.0
2020-06-05 10:15:00,252.52,252.52,251.89,252.05,46325.0,223.8454,223.8454,223.287,223.4288,46325.0
2020-06-05 10:20:00,252.05,252.14,251.31,251.72,37657.0,223.4288,223.5086,222.7728,223.1363,37657.0
2020-06-05 10:25:00,251.72,252.17,251.61,251.86,56201.0,223.1363,223.5352,223.0388,223.2604,56201.0
2020-06-05 10:30:00,251.92,252.01,251.6,251.79,30298.0,223.3135,223.3933,223.0299,223.1983,30298.0
2020-06-05 10:35:00,251.71,251.87,251.2,251.76,49782.0,223.1274,223.2692,222.6753,223.1717,49782.0
2020-06-05 10:40:00,251.74,251.75,251.31,251.52,33087.0,223.154,223.1629,222.7728,222.959,33087.0
2020-06-05 10:45:00,251.58,252.36,251.57,252.31,43066.0,223.0122,223.7036,223.0033,223.6593,43066.0
2020-06-05 10:50:00,252.31,252.89,252.12,252.68,45862.0,223.6593,224.1734,223.4908,223.9872,45862.0
2020-06-05 10:55:00,252.63,253.39,252.6,253.34,41897.0,223.9429,224.6166,223.9163,224.5723,41897.0
2020-06-05 11:00:00,253.25,253.39,252.75,253.3,31572.0,224.4925,224.6166,224.0493,224.5368,31572.0
2020-06-05 11:05:00,253.28,253.6,253.25,253.51,26348.0,224.5191,224.8028,224.4925,224.723,26348.0
2020-06-05 11:10:00,253.58,253.99,253.49,253.83,41261.0,224.7851,225.1485,224.7053,225.0067,41261.0
2020-06-05 11:15:00,253.79,254.19,253.21,253.92,51519.0,224.9712,225.3258,224.4571,225.0864,51519.0
2020-06-05 11:20:00,253.92,254.75,253.88,254.68,32925.0,225.0864,225.8222,225.051,225.7601,32925.0
2020-06-05 11:25:00,254.71,254.87,254.38,254.84,29239.0,225.7867,225.9286,225.4942,225.902,29239.0
2020-06-05 11:30:00,254.87,255.36,254.68,254.74,71653.0,225.9286,226.3629,225.7601,225.8133,71653.0
2020-06-05 11:35:00,254.77,255.48,254.71,255.33,27777.0,225.8399,226.4693,225.7867,226.3363,27777.0
2020-06-05 11:40:00,255.27,255.3,254.43,254.43,42324.0,226.2831,226.3097,225.5385,225.5385,42324.0
2020-06-05 11:45:00,254.46,254.92,254.4,254.91,27562.0,225.5651,225.9729,225.5119,225.964,27562.0
2020-06-05 11:50:00,254.89,255.32,254.8,254.95,27964.0,225.9463,226.3275,225.8665,225.9995,27964.0
2020-06-05 11:55:00,254.95,255.0,254.45,254.61,21157.0,225.9995,226.0438,225.5563,225.6981,21157.0
2020-06-05 12:00:00,254.63,254.7,254.37,254.6,20592.0,225.7158,225.7779,225.4853,225.6892,20592.0
2020-06-05 12:05:00,254.61,254.96,254.52,254.58,27372.0,225.6981,226.0083,225.6183,225.6715,27372.0
2020-06-05 12:10:00,254.61,254.61,254.13,254.14,25578.0,225.6981,225.6981,225.2726,225.2815,25578.0
2020-06-05 12:15:00,254.13,254.21,253.9,253.92,39046.0,225.2726,225.3435,225.0687,225.0864,39046.0
2020-06-05 12:20:00,253.94,254.4,253.93,254.3,37412.0,225.1042,225.5119,225.0953,225.4233,37412.0
2020-06-05 12:25:00,254.34,254.43,254.02,254.12,42819.0,225.4587,225.5385,225.1751,225.2637,42819.0
2020-06-05 12:30:00,254.2,254.53,254.15,254.43,28823.0,225.3346,225.6272,225.2903,225.5385,28823.0
2020-06-05 12:35:00,254.46,254.48,254.09,254.39,31519.0,225.5651,225.5829,225.2371,225.5031,31519.0
2020-06-05 12:40:00,254.41,254.41,253.6,253.66,34485.0,225.5208,225.5208,224.8028,224.856,34485.0
2020-06-05 12:45:00,253.71,254.16,253.63,253.99,18448.0,224.9003,225.2992,224.8294,225.1485,18448.0
2020-06-05 12:50:00,253.99,254.21,253.93,254.07,14143.0,225.1485,225.3435,225.0953,225.2194,14143.0
2020-06-05 12:55:00,254.06,254.12,253.83,254.1,22068.0,225.2105,225.2637,225.0067,225.246,22068.0
2020-06-05 13:00:00,254.09,254.2,253.64,254.05,17323.0,225.2371,225.3346,224.8382,225.2017,17323.0
2020-06-05 13:05:00,254.03,254.32,254.0,254.26,17849.0,225.184,225.441,225.1574,225.3878,17849.0
2020-06-05 13:10:00,254.22,254.34,254.11,254.33,11060.0,225.3524,225.4587,225.2549,225.4499,11060.0
2020-06-05 13:15:00,254.25,254.35,254.07,254.31,27886.0,225.379,225.4676,225.2194,225.4322,27886.0
2020-06-05 13:20:00,254.34,254.5,254.16,254.49,26412.0,225.4587,225.6006,225.2992,225.5917,26412.0
2020-06-05 13:25:00,254.5,254.57,254.41,254.54,27708.0,225.6006,225.6626,225.5208,225.636,27708.0
2020-06-05 13:30:00,254.54,254.59,254.25,254.28,25867.0,225.636,225.6804,225.379,225.4056,25867.0
2020-06-05 13:35:00,254.34,254.36,254.09,254.19,20551.0,225.4587,225.4765,225.2371,225.3258,20551.0
2020-06-05 13:40:00,254.12,254.29,254.06,254.19,27122.0,225.2637,225.4144,225.2105,225.3258,27122.0
2020-06-05 13:45:00,254.19,254.39,254.1,254.1,13616.0,225.3258,225.5031,225.246,225.246,13616.0
2020-06-05 13:50:00,254.09,254.32,254.0,254.1,17149.0,225.2371,225.441,225.1574,225.246,17149.0
2020-06-05 13:55:00,254.05,254.47,254.01,254.38,15596.0,225.2017,225.574,225.1662,225.4942,15596.0
2020-06-05 14:00:00,254.36,254.75,254.26,254.75,48056.0,225.4765,225.8222,225.3878,225.8222,48056.0
2020-06-05 14:05:00,254.7,254.7,254.09,254.22,20736.0,225.7779,225.7779,225.2371,225.3524,20736.0
2020-06-05 14:10:00,254.19,254.26,253.81,253.82,25405.0,225.3258,225.3878,224.9889,224.9978,25405.0
2020-06-05 14:15:00,253.87,254.27,253.86,254.2,22293.0,225.0421,225.3967,225.0333,225.3346,22293.0
2020-06-05 14:20:00,254.24,254.46,254.13,254.35,24437.0,225.3701,225.5651,225.2726,225.4676,24437.0
2020-06-05 14:25:00,254.36,254.82,254.26,254.8,26244.0,225.4765,225.8842,225.3878,225.8665,26244.0
2020-06-05 14:30:00,254.9,254.99,254.51,254.59,24246.0,225.9552,226.0349,225.6094,225.6804,24246.0
2020-06-05 14:35:00,254.62,254.97,254.22,254.95,36707.0,225.707,226.0172,225.3524,225.9995,36707.0
2020-06-05 14:40:00,254.95,255.15,254.91,255.11,29699.0,225.9995,226.1768,225.964,226.1413,29699.0
2020-06-05 14:45:00,255.09,255.11,254.74,254.85,20850.0,226.1236,226.1413,225.8133,225.9108,20850.0
2020-06-05 14:50:00,254.87,255.1,254.63,254.72,20437.0,225.9286,226.1324,225.7158,225.7956,20437.0
2020-06-05 14:55:00,254.68,254.93,254.63,254.78,22472.0,225.7601,225.9818,225.7158,225.8488,22472.0
2020-06-05 15:00:00,254.81,255.2,254.79,254.91,20459.0,225.8754,226.2211,225.8577,225.964,20459.0
2020-06-05 15:05:00,255.0,255.11,254.65,254.83,29204.0,226.0438,226.1413,225.7335,225.8931,29204.0
2020-06-05 15:10:00,254.84,254.9,254.27,254.32,40026.0,225.902,225.9552,225.3967,225.441,40026.0
2020-06-05 15:15:00,254.32,254.49,254.13,254.24,39130.0,225.441,225.5917,225.2726,225.3701,39130.0
2020-06-05 15:20:00,254.19,254.88,254.1,254.87,34828.0,225.3258,225.9374,225.246,225.9286,34828.0
2020-06-05 15:25:00,254.91,255.57,254.83,255.44,43969.0,225.964,226.5491,225.8931,226.4338,43969.0
2020-06-05 15:30:00,255.47,255.85,255.2,255.22,48702.0,226.4604,226.7973,226.2211,226.2388,48702.0
2020-06-05 15:35:00,255.26,255.33,254.65,254.83,52237.0,226.2743,226.3363,225.7335,225.8931,52237.0
2020-06-05 15:40:00,254.83,254.83,254.17,254.28,54113.0,225.8931,225.8931,225.3081,225.4056,54113.0
2020-06-05 15:45:00,254.28,254.35,253.6,253.97,83474.0,225.4056,225.4676,224.8028,225.1308,83474.0
2020-06-05 15:50:00,253.98,254.4,253.73,254.27,101407.0,225.1396,225.5119,224.918,225.3967,101407.0
2020-06-05 15:55:00,254.28,255.12,254.14,255.06,156734.0,225.4056,226.1502,225.2815,226.097,156734.0
2020-06-08 09:30:00,252.49,254.49,252.36,253.94,172031.0,223.8188,225.5917,223.7036,225.1042,172031.0
2020-06-08 09:35:00,253.99,254.51,253.22,253.47,69259.0,225.1485,225.6094,224.4659,224.6875,69259.0
2020-06-08 09:40:00,253.43,253.83,252.95,253.58,41840.0,224.6521,225.0067,224.2266,224.7851,41840.0
2020-06-08 09:45:00,253.53,253.93,253.29,253.74,44779.0,224.7407,225.0953,224.528,224.9269,44779.0
2020-06-08 09:50:00,253.74,253.91,253.42,253.7,44706.0,224.9269,225.0776,224.6432,224.8914,44706.0
2020-06-08 09:55:00,253.6,253.76,253.2,253.53,32146.0,224.8028,224.9446,224.4482,224.7407,32146.0
2020-06-08 10:00:00,253.5,253.56,253.05,253.2,41426.0,224.7141,224.7673,224.3152,224.4482,41426.0
2020-06-08 10:05:00,253.19,253.4,252.5,252.74,43367.0,224.4393,224.6255,223.8277,224.0404,43367.0
2020-06-08 10:10:00,252.67,253.09,252.57,252.83,36261.0,223.9784,224.3507,223.8897,224.1202,36261.0
2020-06-08 10:15:00,252.81,253.05,252.58,252.79,29091.0,224.1025,224.3152,223.8986,224.0848,29091.0
2020-06-08 10:20:00,252.73,253.28,252.56,253.24,47300.0,224.0316,224.5191,223.8809,224.4837,47300.0
2020-06-08 10:25:00,253.19,253.63,252.98,253.18,34549.0,224.4393,224.8294,224.2532,224.4305,34549.0
2020-06-08 10:30:00,253.09,253.24,252.66,252.75,21518.0,224.3507,224.4837,223.9695,224.0493,21518.0
2020-06-08 10:35:00,252.76,252.91,252.67,252.71,23532.0,224.0582,224.1911,223.9784,224.0138,23532.0
2020-06-08 10:40:00,252.71,253.37,252.65,253.32,21610.0,224.0138,224.5989,223.9607,224.5546,21610.0
2020-06-08 10:45:00,253.35,253.54,253.27,253.5,17811.0,224.5812,224.7496,224.5103,224.7141,17811.0
2020-06-08 10:50:00,253.52,253.56,252.26,252.5,84085.0,224.7319,224.7673,223.6149,223.8277,84085.0
2020-06-08 10:55:00,252.53,252.86,252.53,252.7,32478.0,223.8543,224.1468,223.8543,224.005,32478.0
2020-06-08 11:00:00,252.7,253.24,252.69,253.24,27479.0,224.005,224.4837,223.9961,224.4837,27479.0
2020-06-08 11:05:00,253.23,253.71,253.15,253.71,48831.0,224.4748,224.9003,224.4039,224.9003,48831.0
2020-06-08 11:10:00,253.69,253.94,253.57,253.82,43107.0,224.8826,225.1042,224.7762,224.9978,43107.0
2020-06-08 11:15:00,253.83,254.23,253.76,253.98,62346.0,225.0067,225.3612,224.9446,225.1396,62346.0
2020-06-08 11:20:00,253.98,254.4,253.96,254.18,45082.0,225.1396,225.5119,225.1219,225.3169,45082.0
2020-06-08 11:25:00,254.17,254.37,254.17,254.35,38990.0,225.3081,225.4853,225.3081,225.4676,38990.0
2020-06-08 11:30:00,254.36,254.49,254.22,254.42,29789.0,225.4765,225.5917,225.3524,225.5297,29789.0
2020-06-08 11:35:00,254.42,254.42,253.89,253.96,28231.0,225.5297,225.5297,225.0598,225.1219,28231.0
2020-06-08 11:40:00,254.01,254.48,253.96,254.48,38337.0,225.1662,225.5829,225.1219,225.5829,38337.0
2020-06-08 11:45:00,254.45,255.1,254.44,254.97,46867.0,225.5563,226.1324,225.5474,226.0172,46867.0
2020-06-08 11:50:00,255.0,255.23,254.56,254.69,26629.0,226.0438,226.2477,225.6538,225.769,26629.0
2020-06-08 11:55:00,254.68,255.05,254.54,254.54,17485.0,225.7601,226.0881,225.636,225.636,17485.0
2020-06-08 12:00:00,254.57,254.81,254.5,254.59,27322.0,225.6626,225.8754,225.6006,225.6804,27322.0
2020-06-08 12:05:00,254.57,254.83,254.42,254.76,15247.0,225.6626,225.8931,225.5297,225.8311,15247.0
2020-06-08 12:10:00,254.77,254.82,254.04,254.1,19104.0,225.8399,225.8842,225.1928,225.246,19104.0
2020-06-08 12:15:00,254.08,254.51,253.97,254.41,18395.0,225.2283,225.6094,225.1308,225.5208,18395.0
2020-06-08 12:20:00,254.42,254.49,254.26,254.36,8739.0,225.5297,225.5917,225.3878,225.4765,8739.0
2020-06-08 12:25:00,254.36,254.5,254.25,254.46,9941.0,225.4765,225.6006,225.379,225.5651,9941.0
2020-06-08 12:30:00,254.47,254.62,254.23,254.48,17534.0,225.574,225.707,225.3612,225.5829,17534.0
2020-06-08 12:35:00,254.54,254.62,254.37,254.62,12479.0,225.636,225.707,225.4853,225.707,12479.0
2020-06-08 12:40:00,254.58,254.8,254.5,254.69,14577.0,225.6715,225.8665,225.6006,225.769,14577.0
2020-06-08 12:45:00,254.68,254.71,254.41,254.45,9375.0,225.7601,225.7867,225.5208,225.5563,9375.0
2020-06-08 12:50:00,254.49,254.89,254.49,254.81,11414.0,225.5917,225.9463,225.5917,225.8754,11414.0
2020-06-08 12:55:00,254.87,254.95,254.81,254.9,9024.0,225.9286,225.9995,225.8754,225.9552,9024.0
2020-06-08 13:00:00,254.9,254.91,254.71,254.83,14737.0,225.9552,225.964,225.7867,225.8931,14737.0
2020-06-08 13:05:00,254.84,254.96,254.73,254.87,18611.0,225.902,226.0083,225.8045,225.9286,18611.0
2020-06-08 13:10:00,254.86,255.32,254.86,255.0,28040.0,225.9197,226.3275,225.9197,226.0438,28040.0
2020-06-08 13:15:00,254.96,255.23,254.88,254.92,16235.0,226.0083,226.2477,225.9374,225.9729,16235.0
2020-06-08 13:20:00,254.95,255.23,254.72,254.74,22078.0,225.9995,226.2477,225.7956,225.8133,22078.0
2020-06-08 13:25:00,254.73,254.97,254.71,254.86,11725.0,225.8045,226.0172,225.7867,225.9197,11725.0
2020-06-08 13:30:00,254.87,255.55,254.87,255.51,20889.0,225.9286,226.5313,225.9286,226.4959,20889.0
2020-06-08 13:35:00,255.6,256.02,255.4,255.82,23803.0,226.5757,226.948,226.3984,226.7707,23803.0
2020-06-08 13:40:00,255.79,255.95,255.55,255.88,20438.0,226.7441,226.8859,226.5313,226.8239,20438.0
2020-06-08 13:45:00,255.88,256.01,255.83,255.91,18783.0,226.8239,226.9391,226.7796,226.8505,18783.0
2020-06-08 13:50:00,255.95,256.03,255.85,255.93,14058.0,226.8859,226.9568,226.7973,226.8682,14058.0
2020-06-08 13:55:00,255.97,256.0,255.59,255.71,33330.0,226.9037,226.9303,226.5668,226.6732,33330.0
2020-06-08 14:00:00,255.68,255.69,255.29,255.65,36647.0,226.6466,226.6555,226.3009,226.62,36647.0
2020-06-08 14:05:00,255.62,255.69,255.47,255.69,11514.0,226.5934,226.6555,226.4604,226.6555,11514.0
2020-06-08 14:10:00,255.7,255.72,255.58,255.64,22596.0,226.6643,226.682,226.5579,226.6111,22596.0
2020-06-08 14:15:00,255.7,255.74,255.5,255.73,11774.0,226.6643,226.6998,226.487,226.6909,11774.0
2020-06-08 14:20:00,255.7,255.78,255.47,255.53,11053.0,226.6643,226.7352,226.4604,226.5136,11053.0
2020-06-08 14:25:00,255.48,255.77,255.45,255.77,18847.0,226.4693,226.7264,226.4427,226.7264,18847.0
2020-06-08 14:30:00,255.76,255.79,255.36,255.48,17147.0,226.7175,226.7441,226.3629,226.4693,17147.0
2020-06-08 14:35:00,255.49,255.74,255.37,255.58,15941.0,226.4782,226.6998,226.3718,226.5579,15941.0
2020-06-08 14:40:00,255.57,255.6,255.18,255.27,17992.0,226.5491,226.5757,226.2034,226.2831,17992.0
2020-06-08 14:45:00,255.22,255.22,254.9,255.06,19731.0,226.2388,226.2388,225.9552,226.097,19731.0
2020-06-08 14:50:00,255.1,255.18,254.88,254.99,18579.0,226.1324,226.2034,225.9374,226.0349,18579.0
2020-06-08 14:55:00,254.96,255.42,254.93,255.39,21092.0,226.0083,226.4161,225.9818,226.3895,21092.0
2020-06-08 15:00:00,255.34,255.42,255.08,255.09,17955.0,226.3452,226.4161,226.1147,226.1236,17955.0
2020-06-08 15:05:00,255.09,255.28,255.08,255.15,11517.0,226.1236,226.292,226.1147,226.1768,11517.0
2020-06-08 15:10:00,255.14,255.39,255.07,255.32,21912.0,226.1679,226.3895,226.1059,226.3275,21912.0
2020-06-08 15:15:00,255.34,255.43,255.15,255.18,44879.0,226.3452,226.425,226.1768,226.2034,44879.0
2020-06-08 15:20:00,255.21,255.4,255.11,255.28,24593.0,226.23,226.3984,226.1413,226.292,24593.0
2020-06-08 15:25:00,255.26,255.55,255.22,255.4,21321.0,226.2743,226.5313,226.2388,226.3984,21321.0
2020-06-08 15:30:00,255.41,255.74,255.27,255.5,25625.0,226.4072,226.6998,226.2831,226.487,25625.0
2020-06-08 15:35:00,255.52,255.79,255.4,255.74,25636.0,226.5048,226.7441,226.3984,226.6998,25636.0
2020-06-08 15:40:00,255.77,255.99,255.72,255.89,38319.0,226.7264,226.9214,226.682,226.8327,38319.0
2020-06-08 15:45:00,255.85,255.96,255.61,255.85,35732.0,226.7973,226.8948,226.5845,226.7973,35732.0
2020-06-08 15:50:00,256.0,256.35,255.95,256.3,95067.0,226.9303,227.2405,226.8859,227.1962,95067.0
2020-06-08 15:55:00,256.31,256.81,256.05,256.71,169463.0,227.205,227.6483,226.9746,227.5596,169463.0
2020-06-09 09:30:00,255.33,255.76,253.86,254.79,135893.0,226.3363,226.7175,225.0333,225.8577,135893.0
2020-06-09 09:35:00,254.51,255.97,254.5,255.69,47968.0,225.6094,226.9037,225.6006,226.6555,47968.0
2020-06-09 09:40:00,255.66,256.56,255.37,256.46,37558.0,226.6289,227.4267,226.3718,227.338,37558.0
2020-06-09 09:45:00,256.46,257.27,256.3,256.51,42580.0,227.338,228.056,227.1962,227.3823,42580.0
2020-06-09 09:50:00,256.68,257.15,256.51,257.12,24880.0,227.533,227.9497,227.3823,227.9231,24880.0
2020-06-09 09:55:00,257.09,257.25,256.21,256.41,40757.0,227.8965,228.0383,227.1164,227.2937,40757.0
2020-06-09 10:00:00,256.42,257.2,255.68,256.91,41821.0,227.3026,227.994,226.6466,227.7369,41821.0
2020-06-09 10:05:00,256.87,257.22,256.55,256.69,32788.0,227.7015,228.0117,227.4178,227.5419,32788.0
2020-06-09 10:10:00,256.73,256.89,256.16,256.61,28114.0,227.5774,227.7192,227.0721,227.471,28114.0
2020-06-09 10:15:00,256.65,257.18,256.63,257.18,40669.0,227.5064,227.9763,227.4887,227.9763,40669.0
2020-06-09 10:20:00,257.15,257.18,256.75,256.98,29128.0,227.9497,227.9763,227.5951,227.799,29128.0
2020-06-09 10:25:00,256.99,257.0,256.58,256.68,20734.0,227.8078,227.8167,227.4444,227.533,20734.0
2020-06-09 10:30:00,256.7,257.2,256.7,257.17,14539.0,227.5508,227.994,227.5508,227.9674,14539.0
2020-06-09 10:35:00,257.12,257.37,256.97,257.14,21111.0,227.9231,228.1447,227.7901,227.9408,21111.0
2020-06-09 10:40:00,257.17,257.73,257.17,257.73,19076.0,227.9674,228.4638,227.9674,228.4638,19076.0
2020-06-09 10:45:00,257.72,258.29,257.68,258.02,39697.0,228.4549,228.9602,228.4195,228.7209,39697.0
2020-06-09 10:50:00,257.91,258.22,257.52,257.88,29886.0,228.6234,228.8982,228.2776,228.5968,29886.0
2020-06-09 10:55:00,257.93,257.93,257.43,257.61,38267.0,228.6411,228.6411,228.1979,228.3574,38267.0
2020-06-09 11:00:00,257.57,258.2,257.28,258.19,48225.0,228.322,228.8804,228.0649,228.8716,48225.0
2020-06-09 11:05:00,258.23,258.24,257.74,257.99,17709.0,228.907,228.9159,228.4727,228.6943,17709.0
2020-06-09 11:10:00,257.97,258.02,257.42,257.47,14431.0,228.6765,228.7209,228.189,228.2333,14431.0
2020-06-09 11:15:00,257.43,257.43,257.03,257.23,30732.0,228.1979,228.1979,227.8433,228.0206,30732.0
2020-06-09 11:20:00,257.22,257.34,257.0,257.31,22849.0,228.0117,228.1181,227.8167,228.0915,22849.0
2020-06-09 11:25:00,257.26,257.49,257.07,257.34,20653.0,228.0472,228.2511,227.8787,228.1181,20653.0
2020-06-09 11:30:00,257.37,257.37,256.82,256.93,22580.0,228.1447,228.1447,227.6571,227.7546,22580.0
2020-06-09 11:35:00,256.95,257.13,256.7,257.13,22016.0,227.7724,227.9319,227.5508,227.9319,22016.0
2020-06-09 11:40:00,257.07,257.53,257.07,257.32,20025.0,227.8787,228.2865,227.8787,228.1004,20025.0
2020-06-09 11:45:00,257.36,257.55,257.28,257.37,16230.0,228.1358,228.3042,228.0649,228.1447,16230.0
2020-06-09 11:50:00,257.35,257.4,256.89,257.4,34933.0,228.127,228.1713,227.7192,228.1713,34933.0
2020-06-09 11:55:00,257.37,257.58,257.17,257.37,12365.0,228.1447,228.3308,227.9674,228.1447,12365.0
2020-06-09 12:00:00,257.37,257.4,256.4,256.4,45938.0,228.1447,228.1713,227.2848,227.2848,45938.0
2020-06-09 12:05:00,256.42,257.09,256.35,257.09,23664.0,227.3026,227.8965,227.2405,227.8965,23664.0
2020-06-09 12:10:00,257.1,257.3,257.02,257.09,23653.0,227.9053,228.0826,227.8344,227.8965,23653.0
2020-06-09 12:15:00,257.12,257.19,256.97,257.07,17305.0,227.9231,227.9851,227.7901,227.8787,17305.0
2020-06-09 12:20:00,257.07,257.37,256.99,257.37,22320.0,227.8787,228.1447,227.8078,228.1447,22320.0
2020-06-09 12:25:00,257.38,257.43,257.26,257.32,16531.0,228.1535,228.1979,228.0472,228.1004,16531.0
2020-06-09 12:30:00,257.35,257.5,257.31,257.4,13614.0,228.127,228.2599,228.0915,228.1713,13614.0
2020-06-09 12:35:00,257.4,257.65,257.23,257.65,19292.0,228.1713,228.3929,228.0206,228.3929,19292.0
2020-06-09 12:40:00,257.65,257.66,257.32,257.44,12746.0,228.3929,228.4018,228.1004,228.2067,12746.0
2020-06-09 12:45:00,257.48,257.54,257.19,257.3,25147.0,228.2422,228.2954,227.9851,228.0826,25147.0
2020-06-09 12:50:00,257.38,257.49,257.28,257.34,8020.0,228.1535,228.2511,228.0649,228.1181,8020.0
2020-06-09 12:55:00,257.29,257.31,257.12,257.27,15034.0,228.0738,228.0915,227.9231,228.056,15034.0
2020-06-09 13:00:00,257.26,257.29,256.97,257.01,23965.0,228.0472,228.0738,227.7901,227.8256,23965.0
2020-06-09 13:05:00,257.05,257.05,256.8,256.92,14616.0,227.861,227.861,227.6394,227.7458,14616.0
2020-06-09 13:10:00,256.92,256.95,256.62,256.67,17340.0,227.7458,227.7724,227.4798,227.5242,17340.0
2020-06-09 13:15:00,256.7,256.95,256.59,256.95,8698.0,227.5508,227.7724,227.4533,227.7724,8698.0
2020-06-09 13:20:00,256.95,257.28,256.95,257.04,21105.0,227.7724,228.0649,227.7724,227.8522,21105.0
2020-06-09 13:25:00,257.04,257.14,256.84,256.98,14523.0,227.8522,227.9408,227.6749,227.799,14523.0
2020-06-09 13:30:00,256.86,257.03,256.85,257.01,14180.0,227.6926,227.8433,227.6837,227.8256,14180.0
2020-06-09 13:35:00,257.0,257.04,256.91,257.0,14646.0,227.8167,227.8522,227.7369,227.8167,14646.0
2020-06-09 13:40:00,256.99,257.04,256.87,257.0,13096.0,227.8078,227.8522,227.7015,227.8167,13096.0
2020-06-09 13:45:00,257.01,257.05,256.68,256.78,14133.0,227.8256,227.861,227.533,227.6217,14133.0
2020-06-09 13:50:00,256.79,256.91,256.78,256.79,6921.0,227.6305,227.7369,227.6217,227.6305,6921.0
2020-06-09 13:55:00,256.84,256.91,256.76,256.9,14624.0,227.6749,227.7369,227.6039,227.7281,14624.0
2020-06-09 14:00:00,256.88,256.94,256.35,256.54,16170.0,227.7103,227.7635,227.2405,227.4089,16170.0
2020-06-09 14:05:00,256.54,256.59,256.34,256.4,11327.0,227.4089,227.4533,227.2316,227.2848,11327.0
2020-06-09 14:10:00,256.43,256.77,256.3,256.46,23044.0,227.3114,227.6128,227.1962,227.338,23044.0
2020-06-09 14:15:00,256.5,256.51,255.96,256.0,21236.0,227.3735,227.3823,226.8948,226.9303,21236.0
2020-06-09 14:20:00,255.97,256.11,255.94,256.06,12954.0,226.9037,227.0278,226.8771,226.9834,12954.0
2020-06-09 14:25:00,256.11,256.31,256.07,256.31,20230.0,227.0278,227.205,226.9923,227.205,20230.0
2020-06-09 14:30:00,256.23,256.56,256.18,256.5,14638.0,227.1341,227.4267,227.0898,227.3735,14638.0
2020-06-09 14:35:00,256.38,256.5,256.18,256.5,19138.0,227.2671,227.3735,227.0898,227.3735,19138.0
2020-06-09 14:40:00,256.5,256.94,256.5,256.94,21085.0,227.3735,227.7635,227.3735,227.7635,21085.0
2020-06-09 14:45:00,256.92,257.04,256.7,257.02,18618.0,227.7458,227.8522,227.5508,227.8344,18618.0
2020-06-09 14:50:00,257.0,257.07,256.88,256.91,10923.0,227.8167,227.8787,227.7103,227.7369,10923.0
2020-06-09 14:55:00,256.92,257.3,256.91,257.29,14927.0,227.7458,228.0826,227.7369,228.0738,14927.0
2020-06-09 15:00:00,257.28,257.3,256.73,256.8,17344.0,228.0649,228.0826,227.5774,227.6394,17344.0
2020-06-09 15:05:00,256.83,256.99,256.71,256.95,13813.0,227.666,227.8078,227.5596,227.7724,13813.0
2020-06-09 15:10:00,256.96,257.05,256.82,257.01,22967.0,227.7812,227.861,227.6571,227.8256,22967.0
2020-06-09 15:15:00,257.04,257.32,256.96,257.07,19252.0,227.8522,228.1004,227.7812,227.8787,19252.0
2020-06-09 15:20:00,257.06,257.35,257.04,257.06,22911.0,227.8699,228.127,227.8522,227.8699,22911.0
2020-06-09 15:25:00,257.07,257.15,257.02,257.09,17848.0,227.8787,227.9497,227.8344,227.8965,17848.0
2020-06-09 15:30:00,257.09,257.25,256.74,256.76,25008.0,227.8965,228.0383,227.5862,227.6039,25008.0
2020-06-09 15:35:00,256.76,257.14,256.62,257.07,20270.0,227.6039,227.9408,227.4798,227.8787,20270.0
2020-06-09 15:40:00,257.11,257.33,257.04,257.09,29474.0,227.9142,228.1092,227.8522,227.8965,29474.0
2020-06-09 15:45:00,257.06,257.16,256.82,257.13,42592.0,227.8699,227.9585,227.6571,227.9319,42592.0
2020-06-09 15:50:00,257.07,257.14,256.31,256.49,84472.0,227.8787,227.9408,227.205,227.3646,84472.0
2020-06-09 15:55:00,256.5,257.11,256.47,256.76,163795.0,227.3735,227.9142,227.3469,227.6039,163795.0
2020-06-10 09:30:00,257.45,259.19,257.45,258.79,103761.0,228.2156,229.758,228.2156,229.4034,103761.0
2020-06-10 09:35:00,258.79,258.8,258.19,258.37,40663.0,229.4034,229.4123,228.8716,229.0311,40663.0
2020-06-10 09:40:00,258.34,259.29,257.73,258.58,58304.0,229.0045,229.8467,228.4638,229.2173,58304.0
2020-06-10 09:45:00,258.54,258.54,257.11,258.23,38815.0,229.1818,229.1818,227.9142,228.907,38815.0
2020-06-10 09:50:00,258.09,258.7,257.8,258.23,14838.0,228.7829,229.3237,228.5259,228.907,14838.0
2020-06-10 09:55:00,258.37,258.63,258.15,258.45,22766.0,229.0311,229.2616,228.8361,229.102,22766.0
2020-06-10 10:00:00,258.5,258.75,258.15,258.71,29150.0,229.1464,229.368,228.8361,229.3325,29150.0
2020-06-10 10:05:00,258.75,259.16,258.53,258.87,21420.0,229.368,229.7314,229.173,229.4744,21420.0
2020-06-10 10:10:00,258.83,258.83,257.34,257.69,35914.0,229.4389,229.4389,228.1181,228.4283,35914.0
2020-06-10 10:15:00,257.73,258.06,257.19,257.2,24766.0,228.4638,228.7563,227.9851,227.994,24766.0
2020-06-10 10:20:00,257.21,257.87,257.16,257.8,29802.0,228.0029,228.5879,227.9585,228.5259,29802.0
2020-06-10 10:25:00,257.86,258.07,257.3,257.82,33739.0,228.579,228.7652,228.0826,228.5436,33739.0
2020-06-10 10:30:00,257.75,258.41,257.65,258.09,30662.0,228.4815,229.0666,228.3929,228.7829,30662.0
2020-06-10 10:35:00,258.22,258.37,258.02,258.24,20125.0,228.8982,229.0311,228.7209,228.9159,20125.0
2020-06-10 10:40:00,258.26,258.83,258.26,258.47,15781.0,228.9336,229.4389,228.9336,229.1198,15781.0
2020-06-10 10:45:00,258.43,258.72,258.02,258.06,20280.0,229.0843,229.3414,228.7209,228.7563,20280.0
2020-06-10 10:50:00,258.08,258.19,256.98,256.98,46486.0,228.7741,228.8716,227.799,227.799,46486.0
2020-06-10 10:55:00,257.06,257.38,256.81,257.38,20947.0,227.8699,228.1535,227.6483,228.1535,20947.0
2020-06-10 11:00:00,257.36,257.69,257.21,257.67,16617.0,228.1358,228.4283,228.0029,228.4106,16617.0
2020-06-10 11:05:00,257.66,258.04,257.62,257.72,14074.0,228.4018,228.7386,228.3663,228.4549,14074.0
2020-06-10 11:10:00,257.71,258.05,257.63,258.03,14234.0,228.4461,228.7475,228.3752,228.7297,14234.0
2020-06-10 11:15:00,258.18,258.18,257.67,257.76,18905.0,228.8627,228.8627,228.4106,228.4904,18905.0
2020-06-10 11:20:00,257.75,257.75,257.4,257.41,11725.0,228.4815,228.4815,228.1713,228.1801,11725.0
2020-06-10 11:25:00,257.42,257.54,257.06,257.27,12088.0,228.189,228.2954,227.8699,228.056,12088.0
2020-06-10 11:30:00,257.25,257.26,256.8,257.01,16032.0,228.0383,228.0472,227.6394,227.8256,16032.0
2020-06-10 11:35:00,256.97,257.3,256.4,257.26,20952.0,227.7901,228.0826,227.2848,228.0472,20952.0
2020-06-10 11:40:00,257.26,257.57,256.99,257.25,12887.0,228.0472,228.322,227.8078,228.0383,12887.0
2020-06-10 11:45:00,257.26,257.31,256.92,257.12,14027.0,228.0472,228.0915,227.7458,227.9231,14027.0
2020-06-10 11:50:00,257.03,257.37,257.02,257.21,17817.0,227.8433,228.1447,227.8344,228.0029,17817.0
2020-06-10 11:55:00,257.16,257.31,257.05,257.05,15335.0,227.9585,228.0915,227.861,227.861,15335.0
2020-06-10 12:00:00,257.13,257.22,256.68,256.81,19673.0,227.9319,228.0117,227.533,227.6483,19673.0
2020-06-10 12:05:00,256.83,256.85,256.66,256.69,14927.0,227.666,227.6837,227.5153,227.5419,14927.0
2020-06-10 12:10:00,256.74,257.05,256.72,256.8,11720.0,227.5862,227.861,227.5685,227.6394,11720.0
2020-06-10 12:15:00,256.85,257.26,256.83,257.26,15837.0,227.6837,228.0472,227.666,228.0472,15837.0
2020-06-10 12:20:00,257.26,257.75,257.26,257.71,16609.0,228.0472,228.4815,228.0472,228.4461,16609.0
2020-06-10 12:25:00,257.7,257.77,257.21,257.5,23932.0,228.4372,228.4993,228.0029,228.2599,23932.0
2020-06-10 12:30:00,257.49,257.55,257.1,257.28,11965.0,228.2511,228.3042,227.9053,228.0649,11965.0
2020-06-10 12:35:00,257.26,257.36,257.0,257.0,17948.0,228.0472,228.1358,227.8167,227.8167,17948.0
2020-06-10 12:40:00,257.0,257.02,256.76,256.76,12304.0,227.8167,227.8344,227.6039,227.6039,12304.0
2020-06-10 12:45:00,256.73,256.76,256.54,256.56,11618.0,227.5774,227.6039,227.4089,227.4267,11618.0
2020-06-10 12:50:00,256.56,256.88,256.55,256.79,9499.0,227.4267,227.7103,227.4178,227.6305,9499.0
2020-06-10 12:55:00,256.76,256.91,256.62,256.62,12281.0,227.6039,227.7369,227.4798,227.4798,12281.0
2020-06-10 13:00:00,256.63,256.63,256.11,256.16,17569.0,227.4887,227.4887,227.0278,227.0721,17569.0
2020-06-10 13:05:00,256.17,256.24,255.93,256.16,45623.0,227.0809,227.143,226.8682,227.0721,45623.0
2020-06-10 13:10:00,256.11,256.19,255.78,255.96,18395.0,227.0278,227.0987,226.7352,226.8948,18395.0
2020-06-10 13:15:00,256.0,256.4,255.98,256.02,15240.0,226.9303,227.2848,226.9125,226.948,15240.0
2020-06-10 13:20:00,255.91,256.04,255.85,255.96,11889.0,226.8505,226.9657,226.7973,226.8948,11889.0
2020-06-10 13:25:00,255.9,256.0,255.62,255.71,18462.0,226.8416,226.9303,226.5934,226.6732,18462.0
2020-06-10 13:30:00,255.75,255.86,255.67,255.71,15056.0,226.7086,226.8061,226.6377,226.6732,15056.0
2020-06-10 13:35:00,255.68,256.0,255.66,256.0,10319.0,226.6466,226.9303,226.6289,226.9303,10319.0
2020-06-10 13:40:00,255.86,256.05,255.78,255.88,12491.0,226.8061,226.9746,226.7352,226.8239,12491.0
2020-06-10 13:45:00,255.87,256.16,255.86,256.02,21479.0,226.815,227.0721,226.8061,226.948,21479.0
2020-06-10 13:50:00,255.99,256.09,255.83,255.84,16353.0,226.9214,227.01,226.7796,226.7884,16353.0
2020-06-10 13:55:00,255.87,255.94,255.59,255.64,15402.0,226.815,226.8771,226.5668,226.6111,15402.0
2020-06-10 14:00:00,255.55,256.89,254.61,256.75,29130.0,226.5313,227.7192,225.6981,227.5951,29130.0
2020-06-10 14:05:00,256.75,257.26,256.5,257.04,33987.0,227.5951,228.0472,227.3735,227.8522,33987.0
2020-06-10 14:10:00,256.89,257.19,256.74,256.87,29080.0,227.7192,227.9851,227.5862,227.7015,29080.0
2020-06-10 14:15:00,256.94,257.25,256.82,256.93,28951.0,227.7635,228.0383,227.6571,227.7546,28951.0
2020-06-10 14:20:00,256.89,257.04,256.58,256.76,24127.0,227.7192,227.8522,227.4444,227.6039,24127.0
2020-06-10 14:25:00,256.75,256.91,256.66,256.75,17482.0,227.5951,227.7369,227.5153,227.5951,17482.0
2020-06-10 14:30:00,256.76,256.94,256.08,256.1,22905.0,227.6039,227.7635,227.0012,227.0189,22905.0
2020-06-10 14:35:00,256.14,256.27,255.77,255.79,31346.0,227.0544,227.1696,226.7264,226.7441,31346.0
2020-06-10 14:40:00,255.72,255.87,254.96,255.87,38527.0,226.682,226.815,226.0083,226.815,38527.0
2020-06-10 14:45:00,255.94,256.15,255.04,255.18,46441.0,226.8771,227.0632,226.0793,226.2034,46441.0
2020-06-10 14:50:00,255.25,255.54,254.37,254.73,55955.0,226.2654,226.5225,225.4853,225.8045,55955.0
2020-06-10 14:55:00,254.67,255.19,254.57,255.12,21322.0,225.7513,226.2122,225.6626,226.1502,21322.0
2020-06-10 15:00:00,255.05,255.06,254.45,254.83,27736.0,226.0881,226.097,225.5563,225.8931,27736.0
2020-06-10 15:05:00,254.84,255.88,254.84,255.64,28688.0,225.902,226.8239,225.902,226.6111,28688.0
2020-06-10 15:10:00,255.68,256.03,255.43,255.64,24127.0,226.6466,226.9568,226.425,226.6111,24127.0
2020-06-10 15:15:00,255.64,255.81,255.3,255.69,51957.0,226.6111,226.7618,226.3097,226.6555,51957.0
2020-06-10 15:20:00,255.63,255.63,255.21,255.41,28952.0,226.6023,226.6023,226.23,226.4072,28952.0
2020-06-10 15:25:00,255.41,256.19,255.01,256.11,34253.0,226.4072,227.0987,226.0527,227.0278,34253.0
2020-06-10 15:30:00,256.05,256.09,255.57,255.68,33284.0,226.9746,227.01,226.5491,226.6466,33284.0
2020-06-10 15:35:00,255.67,255.7,255.15,255.46,31200.0,226.6377,226.6643,226.1768,226.4516,31200.0
2020-06-10 15:40:00,255.41,255.45,255.1,255.22,34742.0,226.4072,226.4427,226.1324,226.2388,34742.0
2020-06-10 15:45:00,255.22,255.22,254.22,254.76,47946.0,226.2388,226.2388,225.3524,225.8311,47946.0
2020-06-10 15:50:00,254.79,255.52,254.7,255.37,76607.0,225.8577,226.5048,225.7779,226.3718,76607.0
2020-06-10 15:55:00,255.36,255.48,254.29,254.29,152914.0,226.3629,226.4693,225.4144,225.4144,152914.0
2020-06-11 09:30:00,248.86,250.36,246.95,248.92,226032.0,220.601,221.9307,218.9079,220.6542,226032.0
2020-06-11 09:35:00,248.73,249.23,248.1,248.88,65580.0,220.4858,220.929,219.9273,220.6188,65580.0
2020-06-11 09:40:00,248.86,248.91,248.21,248.39,64546.0,220.601,220.6453,220.0248,220.1844,64546.0
2020-06-11 09:45:00,248.28,249.0,248.26,248.69,68666.0,220.0869,220.7251,220.0692,220.4503,68666.0
2020-06-11 09:50:00,248.63,249.46,248.51,248.93,57900.0,220.3971,221.1329,220.2908,220.6631,57900.0
2020-06-11 09:55:00,248.95,249.72,248.64,249.08,40436.0,220.6808,221.3634,220.406,220.796,40436.0
2020-06-11 10:00:00,249.06,249.36,248.31,248.72,38301.0,220.7783,221.0442,220.1135,220.4769,38301.0
2020-06-11 10:05:00,248.78,249.74,248.78,249.15,49014.0,220.5301,221.3811,220.5301,220.8581,49014.0
2020-06-11 10:10:00,249.12,250.08,248.85,250.07,44544.0,220.8315,221.6825,220.5922,221.6736,44544.0
2020-06-11 10:15:00,250.1,250.16,249.37,249.74,65622.0,221.7002,221.7534,221.0531,221.3811,65622.0
2020-06-11 10:20:00,250.08,250.22,249.5,249.79,47622.0,221.6825,221.8066,221.1683,221.4254,47622.0
2020-06-11 10:25:00,249.76,249.76,248.94,249.37,34863.0,221.3988,221.3988,220.6719,221.0531,34863.0
2020-06-11 10:30:00,249.18,250.39,249.18,250.01,30262.0,220.8847,221.9573,220.8847,221.6204,30262.0
2020-06-11 10:35:00,250.02,250.6,249.33,250.51,38792.0,221.6293,222.1434,221.0177,222.0637,38792.0
2020-06-11 10:40:00,250.34,250.62,249.81,249.81,25080.0,221.913,222.1612,221.4431,221.4431,25080.0
2020-06-11 10:45:00,249.81,250.18,249.05,249.06,28140.0,221.4431,221.7711,220.7694,220.7783,28140.0
2020-06-11 10:50:00,249.11,249.44,249.0,249.33,38546.0,220.8226,221.1152,220.7251,221.0177,38546.0
2020-06-11 10:55:00,249.28,249.28,248.85,248.98,29611.0,220.9733,220.9733,220.5922,220.7074,29611.0
2020-06-11 11:00:00,248.9,248.99,248.32,248.63,22480.0,220.6365,220.7163,220.1223,220.3971,22480.0
2020-06-11 11:05:00,248.63,248.81,248.06,248.16,32904.0,220.3971,220.5567,219.8919,219.9805,32904.0
2020-06-11 11:10:00,248.08,248.7,247.99,248.54,25308.0,219.9096,220.4592,219.8298,220.3174,25308.0
2020-06-11 11:15:00,248.55,249.27,248.54,249.16,24307.0,220.3262,220.9645,220.3174,220.867,24307.0
2020-06-11 11:20:00,249.13,249.17,248.69,249.02,45102.0,220.8404,220.8758,220.4503,220.7429,45102.0
2020-06-11 11:25:00,249.08,249.14,248.19,248.37,32173.0,220.796,220.8492,220.0071,220.1667,32173.0
2020-06-11 11:30:00,248.21,248.63,247.75,247.81,23155.0,220.0248,220.3971,219.6171,219.6703,23155.0
2020-06-11 11:35:00,247.88,248.18,247.72,247.73,22753.0,219.7323,219.9982,219.5905,219.5993,22753.0
2020-06-11 11:40:00,247.81,247.83,247.37,247.57,24901.0,219.6703,219.688,219.2802,219.4575,24901.0
2020-06-11 11:45:00,247.6,247.6,246.87,246.99,46355.0,219.4841,219.4841,218.837,218.9434,46355.0
2020-06-11 11:50:00,246.98,247.33,246.51,246.95,33720.0,218.9345,219.2448,218.5179,218.9079,33720.0
2020-06-11 11:55:00,246.91,247.23,246.78,247.22,26420.0,218.8725,219.1561,218.7572,219.1473,26420.0
2020-06-11 12:00:00,247.19,247.19,246.5,246.58,40860.0,219.1207,219.1207,218.509,218.5799,40860.0
2020-06-11 12:05:00,246.58,246.83,245.88,246.01,57645.0,218.5799,218.8015,217.9594,218.0747,57645.0
2020-06-11 12:10:00,246.01,246.14,245.57,245.88,49601.0,218.0747,218.1899,217.6846,217.9594,49601.0
2020-06-11 12:15:00,245.89,245.89,244.82,245.25,61100.0,217.9683,217.9683,217.0198,217.401,61100.0
2020-06-11 12:20:00,245.32,245.45,244.6,244.79,28873.0,217.463,217.5782,216.8248,216.9932,28873.0
2020-06-11 12:25:00,244.71,244.9,244.26,244.64,48223.0,216.9223,217.0907,216.5234,216.8602,48223.0
2020-06-11 12:30:00,244.54,245.29,244.54,245.13,51104.0,216.7716,217.4364,216.7716,217.2946,51104.0
2020-06-11 12:35:00,245.1,245.49,244.94,244.95,62527.0,217.268,217.6137,217.1262,217.135,62527.0
2020-06-11 12:40:00,245.02,245.1,244.07,244.11,34560.0,217.1971,217.268,216.3549,216.3904,34560.0
2020-06-11 12:45:00,244.26,244.68,243.52,243.55,41287.0,216.5234,216.8957,215.8674,215.894,41287.0
2020-06-11 12:50:00,243.61,243.67,242.86,242.86,55693.0,215.9472,216.0004,215.2823,215.2823,55693.0
2020-06-11 12:55:00,242.85,243.55,242.62,242.9,40095.0,215.2735,215.894,215.0696,215.3178,40095.0
2020-06-11 13:00:00,242.85,243.68,242.74,243.49,78675.0,215.2735,216.0092,215.176,215.8408,78675.0
2020-06-11 13:05:00,243.49,243.5,242.84,243.2,47667.0,215.8408,215.8497,215.2646,215.5837,47667.0
2020-06-11 13:10:00,243.14,243.84,242.66,243.76,56632.0,215.5306,216.1511,215.1051,216.0801,56632.0
2020-06-11 13:15:00,243.78,244.25,243.62,243.89,36728.0,216.0979,216.5145,215.956,216.1954,36728.0
2020-06-11 13:20:00,243.91,244.19,243.73,243.99,30871.0,216.2131,216.4613,216.0536,216.284,30871.0
2020-06-11 13:25:00,243.96,243.97,243.1,243.35,43291.0,216.2574,216.2663,215.4951,215.7167,43291.0
2020-06-11 13:30:00,243.2,243.7,243.05,243.14,37667.0,215.5837,216.027,215.4508,215.5306,37667.0
2020-06-11 13:35:00,243.11,243.28,242.56,242.62,47290.0,215.504,215.6547,215.0164,215.0696,47290.0
2020-06-11 13:40:00,242.63,243.02,242.34,242.4,36846.0,215.0785,215.4242,214.8214,214.8746,36846.0
2020-06-11 13:45:00,242.44,243.19,242.32,242.98,66022.0,214.91,215.5749,214.8037,215.3887,66022.0
2020-06-11 13:50:00,242.95,243.48,242.73,243.44,36504.0,215.3621,215.8319,215.1671,215.7965,36504.0
2020-06-11 13:55:00,243.48,243.76,243.11,243.15,30545.0,215.8319,216.0801,215.504,215.5394,30545.0
2020-06-11 14:00:00,243.22,243.29,242.22,242.36,34820.0,215.6015,215.6635,214.715,214.8391,34820.0
2020-06-11 14:05:00,242.39,242.95,242.2,242.49,52940.0,214.8657,215.3621,214.6973,214.9544,52940.0
2020-06-11 14:10:00,242.46,242.82,242.03,242.2,31006.0,214.9278,215.2469,214.5466,214.6973,31006.0
2020-06-11 14:15:00,242.27,242.58,241.93,242.06,38267.0,214.7593,215.0341,214.458,214.5732,38267.0
2020-06-11 14:20:00,242.0,242.6,241.87,242.6,31932.0,214.52,215.0519,214.4048,215.0519,31932.0
2020-06-11 14:25:00,242.54,242.92,242.37,242.45,30650.0,214.9987,215.3355,214.848,214.9189,30650.0
2020-06-11 14:30:00,242.48,242.63,241.64,241.71,58708.0,214.9455,215.0785,214.2009,214.2629,58708.0
2020-06-11 14:35:00,241.77,241.8,241.03,241.44,60686.0,214.3161,214.3427,213.6601,214.0236,60686.0
2020-06-11 14:40:00,241.38,241.55,240.53,240.84,38337.0,213.9704,214.1211,213.2169,213.4917,38337.0
2020-06-11 14:45:00,240.78,241.35,240.62,240.66,48614.0,213.4385,213.9438,213.2967,213.3322,48614.0
2020-06-11 14:50:00,240.64,240.95,240.4,240.46,30877.0,213.3144,213.5892,213.1017,213.1549,30877.0
2020-06-11 14:55:00,240.39,240.85,240.1,240.73,48867.0,213.0928,213.5006,212.8358,213.3942,48867.0
2020-06-11 15:00:00,240.58,241.17,240.26,240.99,45771.0,213.2612,213.7843,212.9776,213.6247,45771.0
2020-06-11 15:05:00,241.03,241.29,240.71,241.02,52083.0,213.6601,213.8906,213.3765,213.6513,52083.0
2020-06-11 15:10:00,241.05,241.29,240.18,240.18,40670.0,213.6779,213.8906,212.9067,212.9067,40670.0
2020-06-11 15:15:00,240.18,240.83,239.78,240.45,58995.0,212.9067,213.4829,212.5521,213.146,58995.0
2020-06-11 15:20:00,240.43,240.45,239.33,239.34,52734.0,213.1283,213.146,212.1532,212.1621,52734.0
2020-06-11 15:25:00,239.36,239.76,239.11,239.36,64091.0,212.1798,212.5344,211.9582,212.1798,64091.0
2020-06-11 15:30:00,239.3,239.89,238.74,239.53,102686.0,212.1266,212.6496,211.6302,212.3305,102686.0
2020-06-11 15:35:00,239.57,239.83,239.0,239.56,75691.0,212.3659,212.5964,211.8607,212.3571,75691.0
2020-06-11 15:40:00,239.51,241.09,239.51,241.01,102984.0,212.3128,213.7133,212.3128,213.6424,102984.0
2020-06-11 15:45:00,240.98,241.03,239.64,240.09,120423.0,213.6158,213.6601,212.428,212.8269,120423.0
2020-06-11 15:50:00,240.08,240.19,239.35,239.65,151717.0,212.818,212.9155,212.1709,212.4369,151717.0
2020-06-11 15:55:00,239.7,240.32,239.3,239.47,326592.0,212.4812,213.0308,212.1266,212.2773,326592.0
2020-06-12 09:30:00,243.07,244.33,242.08,243.59,192219.0,215.4685,216.5854,214.5909,215.9295,192219.0
2020-06-12 09:35:00,243.68,244.99,243.53,244.92,124134.0,216.0092,217.1705,215.8763,217.1084,124134.0
2020-06-12 09:40:00,244.98,246.39,244.93,245.83,86079.0,217.1616,218.4115,217.1173,217.9151,86079.0
2020-06-12 09:45:00,245.88,246.17,245.11,245.2,75716.0,217.9594,218.2165,217.2768,217.3566,75716.0
2020-06-12 09:50:00,245.2,245.94,244.59,244.6,37048.0,217.3566,218.0126,216.8159,216.8248,37048.0
2020-06-12 09:55:00,244.68,244.95,244.38,244.87,25095.0,216.8957,217.135,216.6297,217.0641,25095.0
2020-06-12 10:00:00,244.91,245.51,244.65,245.46,35829.0,217.0996,217.6314,216.8691,217.5871,35829.0
2020-06-12 10:05:00,245.35,245.41,245.0,245.07,22083.0,217.4896,217.5428,217.1793,217.2414,22083.0
2020-06-12 10:10:00,245.09,245.25,244.28,244.34,27380.0,217.2591,217.401,216.5411,216.5943,27380.0
2020-06-12 10:15:00,244.38,244.79,244.34,244.71,24523.0,216.6297,216.9932,216.5943,216.9223,24523.0
2020-06-12 10:20:00,244.81,245.25,244.56,244.76,39258.0,217.0109,217.401,216.7893,216.9666,39258.0
2020-06-12 10:25:00,244.66,244.82,244.08,244.08,43339.0,216.8779,217.0198,216.3638,216.3638,43339.0
2020-06-12 10:30:00,244.15,244.44,243.88,244.15,23783.0,216.4259,216.6829,216.1865,216.4259,23783.0
2020-06-12 10:35:00,244.0,244.12,242.81,243.03,23567.0,216.2929,216.3993,215.238,215.433,23567.0
2020-06-12 10:40:00,243.01,243.96,243.01,243.6,26477.0,215.4153,216.2574,215.4153,215.9383,26477.0
2020-06-12 10:45:00,243.61,244.01,243.08,243.19,26764.0,215.9472,216.3018,215.4774,215.5749,26764.0
2020-06-12 10:50:00,243.15,243.15,241.8,242.16,48920.0,215.5394,215.5394,214.3427,214.6618,48920.0
2020-06-12 10:55:00,242.18,242.41,241.18,241.22,41107.0,214.6796,214.8834,213.7931,213.8286,41107.0
2020-06-12 11:00:00,241.25,241.74,239.8,239.81,61758.0,213.8552,214.2895,212.5698,212.5787,61758.0
2020-06-12 11:05:00,239.81,241.27,239.81,240.87,66958.0,212.5787,213.8729,212.5787,213.5183,66958.0
2020-06-12 11:10:00,240.98,240.98,240.09,240.17,38632.0,213.6158,213.6158,212.8269,212.8978,38632.0
2020-06-12 11:15:00,240.17,240.53,239.21,239.34,37801.0,212.8978,213.2169,212.0468,212.1621,37801.0
2020-06-12 11:20:00,239.32,240.24,238.93,239.08,33840.0,212.1443,212.9599,211.7986,211.9316,33840.0
2020-06-12 11:25:00,239.15,240.72,239.15,240.37,24089.0,211.9936,213.3854,211.9936,213.0751,24089.0
2020-06-12 11:30:00,240.39,241.21,240.1,241.21,24561.0,213.0928,213.8197,212.8358,213.8197,24561.0
2020-06-12 11:35:00,241.25,242.1,241.1,241.85,20421.0,213.8552,214.6086,213.7222,214.387,20421.0
2020-06-12 11:40:00,241.76,241.82,241.05,241.11,16584.0,214.3073,214.3604,213.6779,213.7311,16584.0
2020-06-12 11:45:00,241.22,242.42,241.13,242.04,22416.0,213.8286,214.8923,213.7488,214.5555,22416.0
2020-06-12 11:50:00,242.12,242.17,241.49,242.07,16546.0,214.6264,214.6707,214.0679,214.5821,16546.0
2020-06-12 11:55:00,242.16,242.56,241.96,242.53,20407.0,214.6618,215.0164,214.4845,214.9898,20407.0
2020-06-12 12:00:00,242.63,242.94,242.32,242.9,15172.0,215.0785,215.3533,214.8037,215.3178,15172.0
2020-06-12 12:05:00,242.9,243.25,242.8,242.85,24097.0,215.3178,215.6281,215.2292,215.2735,24097.0
2020-06-12 12:10:00,242.85,242.97,242.24,242.68,19941.0,215.2735,215.3799,214.7327,215.1228,19941.0
2020-06-12 12:15:00,242.58,242.93,242.35,242.74,20658.0,215.0341,215.3444,214.8303,215.176,20658.0
2020-06-12 12:20:00,242.67,243.1,241.9,242.07,34010.0,215.1139,215.4951,214.4314,214.5821,34010.0
2020-06-12 12:25:00,241.94,242.34,241.65,242.06,19523.0,214.4668,214.8214,214.2097,214.5732,19523.0
2020-06-12 12:30:00,241.93,241.99,241.24,241.44,22122.0,214.458,214.5111,213.8463,214.0236,22122.0
2020-06-12 12:35:00,241.3,241.58,240.92,241.06,25066.0,213.8995,214.1477,213.5626,213.6867,25066.0
2020-06-12 12:40:00,241.13,241.78,240.95,241.0,18865.0,213.7488,214.325,213.5892,213.6336,18865.0
2020-06-12 12:45:00,241.04,241.06,240.44,240.44,20334.0,213.669,213.6867,213.1371,213.1371,20334.0
2020-06-12 12:50:00,240.41,241.38,240.41,241.38,15426.0,213.1106,213.9704,213.1106,213.9704,15426.0
2020-06-12 12:55:00,241.34,241.5,241.07,241.28,19750.0,213.9349,214.0768,213.6956,213.8818,19750.0
2020-06-12 13:00:00,241.28,241.41,239.96,239.97,31188.0,213.8818,213.997,212.7117,212.7205,31188.0
2020-06-12 13:05:00,240.01,240.36,239.83,240.35,18192.0,212.756,213.0662,212.5964,213.0574,18192.0
2020-06-12 13:10:00,240.27,240.32,239.79,239.91,18152.0,212.9864,213.0308,212.561,212.6673,18152.0
2020-06-12 13:15:00,239.91,239.97,239.29,239.64,18480.0,212.6673,212.7205,212.1177,212.428,18480.0
2020-06-12 13:20:00,239.55,240.07,239.15,239.3,20387.0,212.3482,212.8092,211.9936,212.1266,20387.0
2020-06-12 13:25:00,239.37,239.85,239.26,239.5,16730.0,212.1886,212.6141,212.0911,212.3039,16730.0
2020-06-12 13:30:00,239.49,239.74,238.51,238.61,51376.0,212.295,212.5166,211.4263,211.5149,51376.0
2020-06-12 13:35:00,238.67,239.06,238.03,238.46,33499.0,211.5681,211.9138,211.0008,211.382,33499.0
2020-06-12 13:40:00,238.4,239.41,238.2,238.71,28132.0,211.3288,212.2241,211.1515,211.6036,28132.0
2020-06-12 13:45:00,238.71,238.81,237.69,237.92,28668.0,211.6036,211.6922,210.6994,210.9033,28668.0
2020-06-12 13:50:00,237.76,238.09,237.23,237.5,26930.0,210.7615,211.054,210.2917,210.531,26930.0
2020-06-12 13:55:00,237.56,238.06,237.05,237.22,31783.0,210.5842,211.0274,210.1321,210.2828,31783.0
2020-06-12 14:00:00,237.28,238.5,237.05,238.14,34587.0,210.336,211.4174,210.1321,211.0983,34587.0
2020-06-12 14:05:00,238.18,238.19,237.34,237.49,26151.0,211.1338,211.1426,210.3892,210.5221,26151.0
2020-06-12 14:10:00,237.69,238.89,237.69,238.56,29653.0,210.6994,211.7632,210.6994,211.4706,29653.0
2020-06-12 14:15:00,238.59,239.19,238.05,238.58,32168.0,211.4972,212.0291,211.0185,211.4884,32168.0
2020-06-12 14:20:00,238.53,239.18,238.31,239.06,26349.0,211.444,212.0202,211.249,211.9138,26349.0
2020-06-12 14:25:00,238.87,239.63,238.87,239.47,21732.0,211.7454,212.4191,211.7454,212.2773,21732.0
2020-06-12 14:30:00,239.55,240.55,239.27,239.93,28563.0,212.3482,213.2347,212.1,212.6851,28563.0
2020-06-12 14:35:00,239.92,240.06,239.4,239.61,19493.0,212.6762,212.8003,212.2152,212.4014,19493.0
2020-06-12 14:40:00,239.57,239.67,238.86,239.04,20366.0,212.3659,212.4546,211.7366,211.8961,20366.0
2020-06-12 14:45:00,238.91,240.0,238.91,239.45,17484.0,211.7809,212.7471,211.7809,212.2596,17484.0
2020-06-12 14:50:00,239.64,239.95,239.14,239.8,19422.0,212.428,212.7028,211.9848,212.5698,19422.0
2020-06-12 14:55:00,239.86,240.0,239.24,239.69,40065.0,212.623,212.7471,212.0734,212.4723,40065.0
2020-06-12 15:00:00,239.8,240.55,239.78,240.33,49922.0,212.5698,213.2347,212.5521,213.0396,49922.0
2020-06-12 15:05:00,240.41,240.94,240.2,240.56,31687.0,213.1106,213.5804,212.9244,213.2435,31687.0
2020-06-12 15:10:00,240.58,240.76,240.4,240.63,38512.0,213.2612,213.4208,213.1017,213.3056,38512.0
2020-06-12 15:15:00,240.63,240.72,239.56,239.98,43853.0,213.3056,213.3854,212.3571,212.7294,43853.0
2020-06-12 15:20:00,239.97,240.15,239.05,239.09,34377.0,212.7205,212.8801,211.905,211.9404,34377.0
2020-06-12 15:25:00,239.16,239.7,239.0,239.46,42773.0,212.0025,212.4812,211.8607,212.2684,42773.0
2020-06-12 15:30:00,239.52,239.71,238.93,239.37,67054.0,212.3216,212.49,211.7986,212.1886,67054.0
2020-06-12 15:35:00,239.38,240.17,239.35,240.04,70874.0,212.1975,212.8978,212.1709,212.7826,70874.0
2020-06-12 15:40:00,240.15,240.7,239.97,240.53,47064.0,212.8801,213.3676,212.7205,213.2169,47064.0
2020-06-12 15:45:00,240.52,242.02,240.52,242.0,63073.0,213.2081,214.5377,213.2081,214.52,63073.0
2020-06-12 15:50:00,242.08,242.77,241.65,242.08,120118.0,214.5909,215.2026,214.2097,214.5909,120118.0
2020-06-12 15:55:00,242.07,242.99,242.07,242.28,295491.0,214.5821,215.3976,214.5821,214.7682,295491.0
2020-06-15 09:30:00,237.62,237.98,235.42,235.79,192796.0,210.6374,210.9565,208.6872,209.0152,192796.0
2020-06-15 09:35:00,235.77,237.34,235.66,236.47,91167.0,208.9974,210.3892,208.8999,209.618,91167.0
2020-06-15 09:40:00,236.4,237.41,236.01,236.47,73417.0,209.5559,210.4512,209.2102,209.618,73417.0
2020-06-15 09:45:00,236.44,236.99,235.83,236.37,57654.0,209.5914,210.0789,209.0506,209.5293,57654.0
2020-06-15 09:50:00,236.29,238.57,236.24,238.31,70210.0,209.4584,211.4795,209.4141,211.249,70210.0
2020-06-15 09:55:00,238.37,238.77,237.85,238.38,47363.0,211.3022,211.6568,210.8412,211.3111,47363.0
2020-06-15 10:00:00,238.38,239.03,237.8,238.58,58693.0,211.3111,211.8873,210.7969,211.4884,58693.0
2020-06-15 10:05:00,238.63,239.3,238.27,238.75,57456.0,211.5327,212.1266,211.2136,211.6391,57456.0
2020-06-15 10:10:00,238.64,239.47,238.41,238.77,40095.0,211.5415,212.2773,211.3377,211.6568,40095.0
2020-06-15 10:15:00,238.76,238.76,238.14,238.64,37034.0,211.6479,211.6479,211.0983,211.5415,37034.0
2020-06-15 10:20:00,238.59,238.59,237.63,237.69,34018.0,211.4972,211.4972,210.6462,210.6994,34018.0
2020-06-15 10:25:00,237.77,238.27,237.13,237.24,35469.0,210.7703,211.2136,210.203,210.3005,35469.0
2020-06-15 10:30:00,237.14,237.53,236.75,237.1,53215.0,210.2119,210.5576,209.8662,210.1764,53215.0
2020-06-15 10:35:00,236.95,237.2,236.28,236.28,45047.0,210.0434,210.2651,209.4495,209.4495,45047.0
2020-06-15 10:40:00,236.22,236.57,235.87,236.53,46087.0,209.3963,209.7066,209.0861,209.6711,46087.0
2020-06-15 10:45:00,236.57,236.94,236.41,236.57,82908.0,209.7066,210.0346,209.5648,209.7066,82908.0
2020-06-15 10:50:00,236.56,237.23,236.35,236.96,39184.0,209.6977,210.2917,209.5116,210.0523,39184.0
2020-06-15 10:55:00,236.92,237.08,236.12,236.14,45148.0,210.0169,210.1587,209.3077,209.3254,45148.0
2020-06-15 11:00:00,236.15,236.9,236.14,236.79,57926.0,209.3343,209.9991,209.3254,209.9016,57926.0
2020-06-15 11:05:00,236.75,236.95,236.17,236.38,42200.0,209.8662,210.0434,209.352,209.5382,42200.0
2020-06-15 11:10:00,236.37,236.56,236.06,236.34,38225.0,209.5293,209.6977,209.2545,209.5027,38225.0
2020-06-15 11:15:00,236.29,236.33,235.29,235.64,77984.0,209.4584,209.4939,208.5719,208.8822,77984.0
2020-06-15 11:20:00,235.65,235.91,234.31,235.65,155129.0,208.8911,209.1215,207.7032,208.8911,155129.0
2020-06-15 11:25:00,235.67,235.8,234.96,235.47,54394.0,208.9088,209.024,208.2794,208.7315,54394.0
2020-06-15 11:30:00,235.36,235.68,234.69,235.22,37465.0,208.634,208.9177,208.0401,208.5099,37465.0
2020-06-15 11:35:00,235.16,235.91,235.13,235.39,32203.0,208.4567,209.1215,208.4301,208.6606,32203.0
2020-06-15 11:40:00,235.44,235.69,235.0,235.09,37169.0,208.7049,208.9265,208.3149,208.3947,37169.0
2020-06-15 11:45:00,235.09,235.38,235.05,235.31,39334.0,208.3947,208.6517,208.3592,208.5897,39334.0
2020-06-15 11:50:00,235.31,235.55,234.71,234.92,37882.0,208.5897,208.8024,208.0578,208.244,37882.0
2020-06-15 11:55:00,234.89,235.9,234.88,235.73,37167.0,208.2174,209.1127,208.2085,208.962,37167.0
2020-06-15 12:00:00,235.61,236.57,235.46,236.48,39466.0,208.8556,209.7066,208.7226,209.6268,39466.0
2020-06-15 12:05:00,236.43,236.86,236.41,236.69,38643.0,209.5825,209.9637,209.5648,209.813,38643.0
2020-06-15 12:10:00,236.63,236.74,236.46,236.66,73452.0,209.7598,209.8573,209.6091,209.7864,73452.0
2020-06-15 12:15:00,236.67,237.3,236.6,237.17,44364.0,209.7952,210.3537,209.7332,210.2385,44364.0
2020-06-15 12:20:00,237.18,237.59,237.15,237.59,33777.0,210.2473,210.6108,210.2207,210.6108,33777.0
2020-06-15 12:25:00,237.58,237.63,237.07,237.21,34560.0,210.6019,210.6462,210.1498,210.2739,34560.0
2020-06-15 12:30:00,237.17,237.17,236.51,236.56,27146.0,210.2385,210.2385,209.6534,209.6977,27146.0
2020-06-15 12:35:00,236.59,237.21,236.52,237.08,39479.0,209.7243,210.2739,209.6623,210.1587,39479.0
2020-06-15 12:40:00,237.06,237.22,236.84,237.0,27432.0,210.141,210.2828,209.9459,210.0878,27432.0
2020-06-15 12:45:00,236.98,237.56,236.81,237.42,41618.0,210.07,210.5842,209.9193,210.4601,41618.0
2020-06-15 12:50:00,237.42,237.46,236.95,237.22,23025.0,210.4601,210.4955,210.0434,210.2828,23025.0
2020-06-15 12:55:00,237.22,237.22,236.65,237.18,27821.0,210.2828,210.2828,209.7775,210.2473,27821.0
2020-06-15 13:00:00,237.17,237.46,236.97,237.38,23695.0,210.2385,210.4955,210.0612,210.4246,23695.0
2020-06-15 13:05:00,237.44,237.95,237.36,237.86,26950.0,210.4778,210.9299,210.4069,210.8501,26950.0
2020-06-15 13:10:00,237.89,238.29,237.89,238.07,37588.0,210.8767,211.2313,210.8767,211.0363,37588.0
2020-06-15 13:15:00,238.07,238.45,237.88,237.99,46004.0,211.0363,211.3731,210.8678,210.9654,46004.0
2020-06-15 13:20:00,238.04,238.37,237.93,238.04,37379.0,211.0097,211.3022,210.9122,211.0097,37379.0
2020-06-15 13:25:00,238.07,238.13,237.78,238.05,34656.0,211.0363,211.0895,210.7792,211.0185,34656.0
2020-06-15 13:30:00,237.96,238.26,237.92,238.08,33618.0,210.9388,211.2047,210.9033,211.0451,33618.0
2020-06-15 13:35:00,238.1,238.6,237.99,238.48,31771.0,211.0629,211.5061,210.9654,211.3997,31771.0
2020-06-15 13:40:00,238.42,238.54,238.09,238.17,31385.0,211.3465,211.4529,211.054,211.1249,31385.0
2020-06-15 13:45:00,238.13,238.57,238.06,238.16,29791.0,211.0895,211.4795,211.0274,211.116,29791.0
2020-06-15 13:50:00,238.21,238.87,238.18,238.66,21981.0,211.1604,211.7454,211.1338,211.5593,21981.0
2020-06-15 13:55:00,238.7,238.94,238.56,238.8,27562.0,211.5947,211.8075,211.4706,211.6834,27562.0
2020-06-15 14:00:00,238.8,241.08,238.78,240.78,82216.0,211.6834,213.7045,211.6656,213.4385,82216.0
2020-06-15 14:05:00,240.84,241.9,240.7,241.37,67300.0,213.4917,214.4314,213.3676,213.9615,67300.0
2020-06-15 14:10:00,241.39,242.04,241.08,241.6,49494.0,213.9793,214.5555,213.7045,214.1654,49494.0
2020-06-15 14:15:00,241.62,242.22,241.62,242.02,41893.0,214.1832,214.715,214.1832,214.5377,41893.0
2020-06-15 14:20:00,241.86,242.21,241.47,241.78,36675.0,214.3959,214.7062,214.0502,214.325,36675.0
2020-06-15 14:25:00,241.84,241.89,241.3,241.62,29149.0,214.3782,214.4225,213.8995,214.1832,29149.0
2020-06-15 14:30:00,241.65,241.98,240.94,241.12,37423.0,214.2097,214.5023,213.5804,213.7399,37423.0
2020-06-15 14:35:00,241.18,241.52,241.14,241.29,22786.0,213.7931,214.0945,213.7577,213.8906,22786.0
2020-06-15 14:40:00,241.32,241.7,241.11,241.27,24003.0,213.9172,214.2541,213.7311,213.8729,24003.0
2020-06-15 14:45:00,241.28,241.5,241.03,241.38,37678.0,213.8818,214.0768,213.6601,213.9704,37678.0
2020-06-15 14:50:00,241.39,241.43,240.75,240.82,27388.0,213.9793,214.0147,213.4119,213.474,27388.0
2020-06-15 14:55:00,240.82,240.94,240.55,240.63,35468.0,213.474,213.5804,213.2347,213.3056,35468.0
2020-06-15 15:00:00,240.63,241.31,240.41,241.14,34577.0,213.3056,213.9084,213.1106,213.7577,34577.0
2020-06-15 15:05:00,241.07,241.12,240.73,240.96,31544.0,213.6956,213.7399,213.3942,213.5981,31544.0
2020-06-15 15:10:00,240.93,241.19,240.78,240.96,27132.0,213.5715,213.802,213.4385,213.5981,27132.0
2020-06-15 15:15:00,240.92,241.05,240.38,240.39,33089.0,213.5626,213.6779,213.084,213.0928,33089.0
2020-06-15 15:20:00,240.36,240.46,239.83,240.28,42876.0,213.0662,213.1549,212.5964,212.9953,42876.0
2020-06-15 15:25:00,240.32,240.48,239.46,239.52,49076.0,213.0308,213.1726,212.2684,212.3216,49076.0
2020-06-15 15:30:00,239.54,239.7,239.06,239.24,49770.0,212.3393,212.4812,211.9138,212.0734,49770.0
2020-06-15 15:35:00,239.21,239.47,238.79,239.29,53546.0,212.0468,212.2773,211.6745,212.1177,53546.0
2020-06-15 15:40:00,239.25,239.86,238.99,239.85,46957.0,212.0823,212.623,211.8518,212.6141,46957.0
2020-06-15 15:45:00,239.82,240.28,239.57,240.08,66098.0,212.5875,212.9953,212.3659,212.818,66098.0
2020-06-15 15:50:00,240.04,240.81,239.92,240.74,81297.0,212.7826,213.4651,212.6762,213.4031,81297.0
2020-06-15 15:55:00,240.76,241.46,240.37,241.46,246211.0,213.4208,214.0413,213.0751,214.0413,246211.0
2020-06-16 09:30:00,249.4,249.5,246.35,246.81,162675.0,221.0797,221.1683,218.376,218.7838,162675.0
2020-06-16 09:35:00,246.81,248.07,246.61,247.7,60775.0,218.7838,219.9007,218.6065,219.5727,60775.0
2020-06-16 09:40:00,247.87,248.13,247.11,247.38,40759.0,219.7234,219.9539,219.0497,219.2891,40759.0
2020-06-16 09:45:00,247.45,247.91,247.16,247.34,32648.0,219.3511,219.7589,219.0941,219.2536,32648.0
2020-06-16 09:50:00,247.31,247.56,246.92,247.33,63068.0,219.227,219.4486,218.8813,219.2448,63068.0
2020-06-16 09:55:00,247.45,247.75,247.35,247.61,41676.0,219.3511,219.6171,219.2625,219.493,41676.0
2020-06-16 10:00:00,247.71,248.5,247.34,248.4,57019.0,219.5816,220.2819,219.2536,220.1933,57019.0
2020-06-16 10:05:00,248.31,248.96,248.12,248.67,57348.0,220.1135,220.6897,219.9451,220.4326,57348.0
2020-06-16 10:10:00,248.67,248.75,248.24,248.48,29406.0,220.4326,220.5035,220.0514,220.2642,29406.0
2020-06-16 10:15:00,248.45,248.91,248.42,248.55,23775.0,220.2376,220.6453,220.211,220.3262,23775.0
2020-06-16 10:20:00,248.52,248.52,248.04,248.41,31056.0,220.2996,220.2996,219.8741,220.2021,31056.0
2020-06-16 10:25:00,248.43,249.25,248.28,249.1,52651.0,220.2199,220.9467,220.0869,220.8138,52651.0
2020-06-16 10:30:00,249.12,249.17,248.67,248.81,22063.0,220.8315,220.8758,220.4326,220.5567,22063.0
2020-06-16 10:35:00,248.75,248.87,247.35,248.05,34009.0,220.5035,220.6099,219.2625,219.883,34009.0
2020-06-16 10:40:00,248.12,248.15,246.85,247.01,54043.0,219.9451,219.9716,218.8193,218.9611,54043.0
2020-06-16 10:45:00,246.94,247.82,246.53,247.74,47047.0,218.899,219.6791,218.5356,219.6082,47047.0
2020-06-16 10:50:00,247.69,247.81,245.73,246.05,68686.0,219.5639,219.6703,217.8264,218.1101,68686.0
2020-06-16 10:55:00,246.14,246.47,244.79,245.13,65651.0,218.1899,218.4824,216.9932,217.2946,65651.0
2020-06-16 11:00:00,244.96,245.76,242.87,245.61,46714.0,217.1439,217.853,215.2912,217.7201,46714.0
2020-06-16 11:05:00,245.63,246.61,245.41,246.46,18667.0,217.7378,218.6065,217.5428,218.4736,18667.0
2020-06-16 11:10:00,246.64,246.71,245.48,246.3,22545.0,218.6331,218.6952,217.6048,218.3317,22545.0
2020-06-16 11:15:00,246.25,247.54,246.25,246.97,24498.0,218.2874,219.4309,218.2874,218.9256,24498.0
2020-06-16 11:20:00,246.97,248.0,246.92,247.76,24864.0,218.9256,219.8387,218.8813,219.6259,24864.0
2020-06-16 11:25:00,247.72,248.1,247.41,247.85,27555.0,219.5905,219.9273,219.3157,219.7057,27555.0
2020-06-16 11:30:00,247.84,248.2,247.23,247.75,26384.0,219.6968,220.016,219.1561,219.6171,26384.0
2020-06-16 11:35:00,247.55,247.97,247.32,247.8,35110.0,219.4398,219.8121,219.2359,219.6614,35110.0
2020-06-16 11:40:00,247.73,248.23,247.47,248.01,32954.0,219.5993,220.0426,219.3689,219.8475,32954.0
2020-06-16 11:45:00,248.17,248.76,247.93,248.55,28213.0,219.9894,220.5124,219.7766,220.3262,28213.0
2020-06-16 11:50:00,248.51,248.72,248.24,248.58,24359.0,220.2908,220.4769,220.0514,220.3528,24359.0
2020-06-16 11:55:00,248.64,248.75,247.98,248.26,57968.0,220.406,220.5035,219.821,220.0692,57968.0
2020-06-16 12:00:00,248.32,248.6,247.93,247.99,46310.0,220.1223,220.3705,219.7766,219.8298,46310.0
2020-06-16 12:05:00,248.1,248.65,247.96,248.42,26368.0,219.9273,220.4149,219.8032,220.211,26368.0
2020-06-16 12:10:00,248.5,248.95,248.12,248.84,32574.0,220.2819,220.6808,219.9451,220.5833,32574.0
2020-06-16 12:15:00,248.83,249.05,248.3,248.67,43147.0,220.5744,220.7694,220.1046,220.4326,43147.0
2020-06-16 12:20:00,248.77,248.89,248.18,248.36,33862.0,220.5212,220.6276,219.9982,220.1578,33862.0
2020-06-16 12:25:00,248.43,249.01,248.34,248.93,27497.0,220.2199,220.734,220.1401,220.6631,27497.0
2020-06-16 12:30:00,248.94,249.6,248.91,249.44,51054.0,220.6719,221.257,220.6453,221.1152,51054.0
2020-06-16 12:35:00,249.39,249.99,249.37,249.75,47680.0,221.0708,221.6027,221.0531,221.39,47680.0
2020-06-16 12:40:00,249.84,249.84,249.47,249.7,26065.0,221.4697,221.4697,221.1418,221.3456,26065.0
2020-06-16 12:45:00,249.74,249.88,249.47,249.57,18646.0,221.3811,221.5052,221.1418,221.2304,18646.0
2020-06-16 12:50:00,249.56,249.73,249.35,249.4,17056.0,221.2215,221.3722,221.0354,221.0797,17056.0
2020-06-16 12:55:00,249.38,249.55,249.25,249.37,38117.0,221.062,221.2127,220.9467,221.0531,38117.0
2020-06-16 13:00:00,249.37,250.01,249.36,249.56,41270.0,221.0531,221.6204,221.0442,221.2215,41270.0
2020-06-16 13:05:00,249.52,249.8,249.23,249.71,30030.0,221.1861,221.4343,220.929,221.3545,30030.0
2020-06-16 13:10:00,249.74,249.94,249.6,249.84,20724.0,221.3811,221.5584,221.257,221.4697,20724.0
2020-06-16 13:15:00,249.83,250.13,249.73,249.98,24039.0,221.4609,221.7268,221.3722,221.5938,24039.0
2020-06-16 13:20:00,249.95,250.1,249.79,249.97,21242.0,221.5672,221.7002,221.4254,221.585,21242.0
2020-06-16 13:25:00,249.95,250.0,249.67,249.77,24522.0,221.5672,221.6116,221.319,221.4077,24522.0
2020-06-16 13:30:00,249.79,249.96,249.07,249.31,29369.0,221.4254,221.5761,220.7872,220.9999,29369.0
2020-06-16 13:35:00,249.3,249.44,248.85,248.86,26380.0,220.9911,221.1152,220.5922,220.601,26380.0
2020-06-16 13:40:00,248.87,249.83,248.87,249.72,32180.0,220.6099,221.4609,220.6099,221.3634,32180.0
2020-06-16 13:45:00,249.75,249.8,249.49,249.56,12660.0,221.39,221.4343,221.1595,221.2215,12660.0
2020-06-16 13:50:00,249.56,249.76,248.87,249.08,26150.0,221.2215,221.3988,220.6099,220.796,26150.0
2020-06-16 13:55:00,248.98,249.49,248.81,249.45,35484.0,220.7074,221.1595,220.5567,221.124,35484.0
2020-06-16 14:00:00,249.47,250.0,249.46,249.9,28250.0,221.1418,221.6116,221.1329,221.5229,28250.0
2020-06-16 14:05:00,249.9,250.44,249.75,250.34,46607.0,221.5229,222.0016,221.39,221.913,46607.0
2020-06-16 14:10:00,250.45,251.09,250.36,250.98,56847.0,222.0105,222.5778,221.9307,222.4803,56847.0
2020-06-16 14:15:00,250.94,251.65,250.9,251.46,65280.0,222.4448,223.0742,222.4094,222.9058,65280.0
2020-06-16 14:20:00,251.46,251.58,249.71,250.42,44867.0,222.9058,223.0122,221.3545,221.9839,44867.0
2020-06-16 14:25:00,250.33,250.51,249.9,250.19,20232.0,221.9041,222.0637,221.5229,221.78,20232.0
2020-06-16 14:30:00,250.25,250.99,250.24,250.47,36744.0,221.8332,222.4892,221.8243,222.0282,36744.0
2020-06-16 14:35:00,250.45,250.75,250.36,250.5,19968.0,222.0105,222.2764,221.9307,222.0548,19968.0
2020-06-16 14:40:00,250.57,250.7,250.2,250.27,29201.0,222.1168,222.2321,221.7889,221.8509,29201.0
2020-06-16 14:45:00,250.29,250.36,249.85,250.3,23785.0,221.8686,221.9307,221.4786,221.8775,23785.0
2020-06-16 14:50:00,250.25,250.44,249.91,250.22,17640.0,221.8332,222.0016,221.5318,221.8066,17640.0
2020-06-16 14:55:00,250.23,250.51,249.94,250.06,29176.0,221.8155,222.0637,221.5584,221.6648,29176.0
2020-06-16 15:00:00,250.09,250.11,249.38,249.45,58724.0,221.6914,221.7091,221.062,221.124,58724.0
2020-06-16 15:05:00,249.45,249.72,248.98,249.1,40921.0,221.124,221.3634,220.7074,220.8138,40921.0
2020-06-16 15:10:00,249.07,249.76,249.03,249.73,47291.0,220.7872,221.3988,220.7517,221.3722,47291.0
2020-06-16 15:15:00,249.7,249.7,248.62,248.71,38150.0,221.3456,221.3456,220.3883,220.4681,38150.0
2020-06-16 15:20:00,248.72,249.45,248.66,249.36,34794.0,220.4769,221.124,220.4237,221.0442,34794.0
2020-06-16 15:25:00,249.31,249.68,249.25,249.51,28920.0,220.9999,221.3279,220.9467,221.1772,28920.0
2020-06-16 15:30:00,249.55,250.4,249.23,250.32,74865.0,221.2127,221.9662,220.929,221.8952,74865.0
2020-06-16 15:35:00,250.3,250.44,249.65,249.79,139643.0,221.8775,222.0016,221.3013,221.4254,139643.0
2020-06-16 15:40:00,249.8,250.1,249.14,249.22,66345.0,221.4343,221.7002,220.8492,220.9201,66345.0
2020-06-16 15:45:00,249.19,249.53,248.81,249.28,74261.0,220.8936,221.1949,220.5567,220.9733,74261.0
2020-06-16 15:50:00,249.34,249.91,248.56,248.91,112619.0,221.0265,221.5318,220.3351,220.6453,112619.0
2020-06-16 15:55:00,248.92,250.29,248.72,250.28,178788.0,220.6542,221.8686,220.4769,221.8598,178788.0
2020-06-17 09:30:00,252.77,253.98,251.79,253.95,168473.0,224.067,225.1396,223.1983,225.113,168473.0
2020-06-17 09:35:00,253.98,254.45,252.37,253.26,67636.0,225.1396,225.5563,223.7125,224.5014,67636.0
2020-06-17 09:40:00,253.3,254.57,253.27,254.53,72909.0,224.5368,225.6626,224.5103,225.6272,72909.0
2020-06-17 09:45:00,254.5,254.5,253.68,254.25,30070.0,225.6006,225.6006,224.8737,225.379,30070.0
2020-06-17 09:50:00,254.28,254.62,253.56,253.64,54952.0,225.4056,225.707,224.7673,224.8382,54952.0
2020-06-17 09:55:00,253.67,253.88,252.35,253.53,76185.0,224.8648,225.051,223.6947,224.7407,76185.0
2020-06-17 10:00:00,253.54,254.23,253.21,253.21,59516.0,224.7496,225.3612,224.4571,224.4571,59516.0
2020-06-17 10:05:00,253.35,253.61,252.86,253.45,24738.0,224.5812,224.8116,224.1468,224.6698,24738.0
2020-06-17 10:10:00,253.4,253.75,253.17,253.24,23034.0,224.6255,224.9357,224.4216,224.4837,23034.0
2020-06-17 10:15:00,253.37,253.78,252.35,252.57,44573.0,224.5989,224.9623,223.6947,223.8897,44573.0
2020-06-17 10:20:00,252.65,253.18,252.3,252.31,39488.0,223.9607,224.4305,223.6504,223.6593,39488.0
2020-06-17 10:25:00,252.35,252.9,252.3,252.5,51026.0,223.6947,224.1823,223.6504,223.8277,51026.0
2020-06-17 10:30:00,252.51,252.58,252.04,252.41,33829.0,223.8366,223.8986,223.4199,223.7479,33829.0
2020-06-17 10:35:00,252.46,252.79,251.95,252.77,26987.0,223.7922,224.0848,223.3401,224.067,26987.0
2020-06-17 10:40:00,252.84,253.17,252.6,253.04,21599.0,224.1291,224.4216,223.9163,224.3064,21599.0
2020-06-17 10:45:00,253.15,253.52,252.99,253.52,40558.0,224.4039,224.7319,224.262,224.7319,40558.0
2020-06-17 10:50:00,253.53,254.4,253.44,254.29,48105.0,224.7407,225.5119,224.6609,225.4144,48105.0
2020-06-17 10:55:00,254.34,254.56,253.78,254.02,37342.0,225.4587,225.6538,224.9623,225.1751,37342.0
2020-06-17 11:00:00,254.12,254.24,253.46,253.48,28496.0,225.2637,225.3701,224.6787,224.6964,28496.0
2020-06-17 11:05:00,253.5,253.78,253.26,253.28,26395.0,224.7141,224.9623,224.5014,224.5191,26395.0
2020-06-17 11:10:00,253.3,253.72,252.96,253.08,32004.0,224.5368,224.9092,224.2355,224.3418,32004.0
2020-06-17 11:15:00,253.1,253.1,252.42,252.59,29387.0,224.3596,224.3596,223.7568,223.9075,29387.0
2020-06-17 11:20:00,252.67,252.71,251.94,251.99,25967.0,223.9784,224.0138,223.3313,223.3756,25967.0
2020-06-17 11:25:00,252.01,252.2,251.83,251.89,25862.0,223.3933,223.5618,223.2338,223.287,25862.0
2020-06-17 11:30:00,251.87,252.28,251.68,252.07,27758.0,223.2692,223.6327,223.1008,223.4465,27758.0
2020-06-17 11:35:00,252.05,252.32,252.0,252.16,20805.0,223.4288,223.6681,223.3845,223.5263,20805.0
2020-06-17 11:40:00,252.17,252.35,252.02,252.27,19820.0,223.5352,223.6947,223.4022,223.6238,19820.0
2020-06-17 11:45:00,252.27,252.43,251.73,251.81,18958.0,223.6238,223.7656,223.1451,223.216,18958.0
2020-06-17 11:50:00,251.77,251.82,251.35,251.55,25115.0,223.1806,223.2249,222.8083,222.9856,25115.0
2020-06-17 11:55:00,251.65,252.32,251.65,252.27,15895.0,223.0742,223.6681,223.0742,223.6238,15895.0
2020-06-17 12:00:00,252.28,252.35,251.7,251.76,21883.0,223.6327,223.6947,223.1185,223.1717,21883.0
2020-06-17 12:05:00,251.69,251.9,251.61,251.64,18953.0,223.1097,223.2958,223.0388,223.0653,18953.0
2020-06-17 12:10:00,251.68,251.76,251.43,251.64,18162.0,223.1008,223.1717,222.8792,223.0653,18162.0
2020-06-17 12:15:00,251.65,251.84,251.45,251.46,13492.0,223.0742,223.2426,222.8969,222.9058,13492.0
2020-06-17 12:20:00,251.44,251.71,251.17,251.64,25856.0,222.8881,223.1274,222.6487,223.0653,25856.0
2020-06-17 12:25:00,251.6,251.84,251.56,251.59,18979.0,223.0299,223.2426,222.9944,223.021,18979.0
2020-06-17 12:30:00,251.64,252.48,251.57,252.31,38943.0,223.0653,223.81,223.0033,223.6593,38943.0
2020-06-17 12:35:00,252.31,252.58,252.22,252.55,23354.0,223.6593,223.8986,223.5795,223.872,23354.0
2020-06-17 12:40:00,252.59,252.7,252.31,252.49,18414.0,223.9075,224.005,223.6593,223.8188,18414.0
2020-06-17 12:45:00,252.54,252.83,252.36,252.76,19363.0,223.8631,224.1202,223.7036,224.0582,19363.0
2020-06-17 12:50:00,252.76,252.98,252.54,252.87,22266.0,224.0582,224.2532,223.8631,224.1557,22266.0
2020-06-17 12:55:00,252.84,252.87,252.55,252.81,35366.0,224.1291,224.1557,223.872,224.1025,35366.0
2020-06-17 13:00:00,252.78,253.32,252.78,253.3,21933.0,224.0759,224.5546,224.0759,224.5368,21933.0
2020-06-17 13:05:00,253.36,253.47,253.19,253.31,19280.0,224.59,224.6875,224.4393,224.5457,19280.0
2020-06-17 13:10:00,253.31,253.31,252.73,252.82,21874.0,224.5457,224.5457,224.0316,224.1114,21874.0
2020-06-17 13:15:00,252.83,252.89,252.6,252.76,14976.0,224.1202,224.1734,223.9163,224.0582,14976.0
2020-06-17 13:20:00,252.76,252.88,252.65,252.82,16891.0,224.0582,224.1645,223.9607,224.1114,16891.0
2020-06-17 13:25:00,252.76,252.99,252.66,252.99,19860.0,224.0582,224.262,223.9695,224.262,19860.0
2020-06-17 13:30:00,252.99,253.51,252.96,253.51,29728.0,224.262,224.723,224.2355,224.723,29728.0
2020-06-17 13:35:00,253.46,253.59,253.37,253.48,30706.0,224.6787,224.7939,224.5989,224.6964,30706.0
2020-06-17 13:40:00,253.48,253.77,253.44,253.54,22553.0,224.6964,224.9535,224.6609,224.7496,22553.0
2020-06-17 13:45:00,253.54,253.55,253.33,253.52,27634.0,224.7496,224.7585,224.5634,224.7319,27634.0
2020-06-17 13:50:00,253.52,253.53,253.19,253.25,23561.0,224.7319,224.7407,224.4393,224.4925,23561.0
2020-06-17 13:55:00,253.26,253.36,252.99,252.99,22985.0,224.5014,224.59,224.262,224.262,22985.0
2020-06-17 14:00:00,252.97,253.06,252.77,252.95,43495.0,224.2443,224.3241,224.067,224.2266,43495.0
2020-06-17 14:05:00,252.97,253.1,252.91,253.01,19752.0,224.2443,224.3596,224.1911,224.2798,19752.0
2020-06-17 14:10:00,253.0,253.23,253.0,253.08,17734.0,224.2709,224.4748,224.2709,224.3418,17734.0
2020-06-17 14:15:00,253.08,253.19,252.8,252.84,38852.0,224.3418,224.4393,224.0936,224.1291,38852.0
2020-06-17 14:20:00,252.87,253.11,252.86,253.0,10835.0,224.1557,224.3684,224.1468,224.2709,10835.0
2020-06-17 14:25:00,253.03,253.03,252.7,252.76,26509.0,224.2975,224.2975,224.005,224.0582,26509.0
2020-06-17 14:30:00,252.79,252.85,252.54,252.66,15725.0,224.0848,224.1379,223.8631,223.9695,15725.0
2020-06-17 14:35:00,252.69,252.83,252.44,252.83,16515.0,223.9961,224.1202,223.7745,224.1202,16515.0
2020-06-17 14:40:00,252.85,253.27,252.83,253.02,21292.0,224.1379,224.5103,224.1202,224.2886,21292.0
2020-06-17 14:45:00,253.01,253.05,252.71,252.87,16554.0,224.2798,224.3152,224.0138,224.1557,16554.0
2020-06-17 14:50:00,252.86,253.11,252.79,252.82,19472.0,224.1468,224.3684,224.0848,224.1114,19472.0
2020-06-17 14:55:00,252.88,253.01,252.43,252.5,23792.0,224.1645,224.2798,223.7656,223.8277,23792.0
2020-06-17 15:00:00,252.5,252.5,252.03,252.12,27033.0,223.8277,223.8277,223.4111,223.4908,27033.0
2020-06-17 15:05:00,252.13,252.13,251.84,251.95,31164.0,223.4997,223.4997,223.2426,223.3401,31164.0
2020-06-17 15:10:00,251.9,251.93,251.52,251.69,26836.0,223.2958,223.3224,222.959,223.1097,26836.0
2020-06-17 15:15:00,251.69,252.12,251.64,251.7,28582.0,223.1097,223.4908,223.0653,223.1185,28582.0
2020-06-17 15:20:00,251.69,251.74,251.05,251.18,37184.0,223.1097,223.154,222.5423,222.6576,37184.0
2020-06-17 15:25:00,251.25,251.27,250.61,250.88,27980.0,222.7196,222.7374,222.1523,222.3916,27980.0
2020-06-17 15:30:00,250.86,251.19,250.51,251.13,39376.0,222.3739,222.6664,222.0637,222.6133,39376.0
2020-06-17 15:35:00,251.02,251.31,250.85,251.09,30688.0,222.5157,222.7728,222.3651,222.5778,30688.0
2020-06-17 15:40:00,251.06,251.08,250.08,250.24,47582.0,222.5512,222.5689,221.6825,221.8243,47582.0
2020-06-17 15:45:00,250.27,250.77,250.27,250.38,50639.0,221.8509,222.2941,221.8509,221.9484,50639.0
2020-06-17 15:50:00,250.31,251.45,250.25,251.11,83889.0,221.8864,222.8969,221.8332,222.5955,83889.0
2020-06-17 15:55:00,251.03,251.28,250.86,250.95,137494.0,222.5246,222.7462,222.3739,222.4537,137494.0
2020-06-18 09:30:00,249.36,250.38,248.92,249.25,120789.0,221.0442,221.9484,220.6542,220.9467,120789.0
2020-06-18 09:35:00,249.31,249.81,248.62,249.63,40522.0,220.9999,221.4431,220.3883,221.2836,40522.0
2020-06-18 09:40:00,249.61,249.89,249.04,249.42,23510.0,221.2659,221.5141,220.7606,221.0974,23510.0
2020-06-18 09:45:00,249.49,249.93,249.13,249.92,35984.0,221.1595,221.5495,220.8404,221.5407,35984.0
2020-06-18 09:50:00,249.92,250.43,249.58,250.18,53191.0,221.5407,221.9927,221.2393,221.7711,53191.0
2020-06-18 09:55:00,250.21,250.57,249.95,250.1,44006.0,221.7977,222.1168,221.5672,221.7002,44006.0
2020-06-18 10:00:00,250.12,250.49,250.03,250.49,40079.0,221.7179,222.0459,221.6382,222.0459,40079.0
2020-06-18 10:05:00,250.55,251.75,250.54,251.36,47057.0,222.0991,223.1629,222.0903,222.8171,47057.0
2020-06-18 10:10:00,251.33,251.33,250.36,250.58,15688.0,222.7905,222.7905,221.9307,222.1257,15688.0
2020-06-18 10:15:00,250.58,250.75,250.1,250.15,29911.0,222.1257,222.2764,221.7002,221.7445,29911.0
2020-06-18 10:20:00,250.12,250.19,248.88,248.94,38216.0,221.7179,221.78,220.6188,220.6719,38216.0
2020-06-18 10:25:00,248.95,249.28,248.88,248.98,29378.0,220.6808,220.9733,220.6188,220.7074,29378.0
2020-06-18 10:30:00,248.94,249.44,248.35,249.24,23077.0,220.6719,221.1152,220.1489,220.9379,23077.0
2020-06-18 10:35:00,249.22,249.88,249.16,249.46,16093.0,220.9201,221.5052,220.867,221.1329,16093.0
2020-06-18 10:40:00,249.49,249.54,248.97,249.18,16642.0,221.1595,221.2038,220.6985,220.8847,16642.0
2020-06-18 10:45:00,249.11,249.62,249.01,249.51,15047.0,220.8226,221.2747,220.734,221.1772,15047.0
2020-06-18 10:50:00,249.56,249.58,249.06,249.17,24456.0,221.2215,221.2393,220.7783,220.8758,24456.0
2020-06-18 10:55:00,249.21,250.22,249.21,250.14,19609.0,220.9113,221.8066,220.9113,221.7357,19609.0
2020-06-18 11:00:00,250.2,250.27,249.93,250.03,19540.0,221.7889,221.8509,221.5495,221.6382,19540.0
2020-06-18 11:05:00,250.12,250.2,249.8,250.2,16298.0,221.7179,221.7889,221.4343,221.7889,16298.0
2020-06-18 11:10:00,250.25,250.3,250.0,250.29,13916.0,221.8332,221.8775,221.6116,221.8686,13916.0
2020-06-18 11:15:00,250.23,250.66,250.23,250.55,27898.0,221.8155,222.1966,221.8155,222.0991,27898.0
2020-06-18 11:20:00,250.54,250.64,250.07,250.13,26348.0,222.0903,222.1789,221.6736,221.7268,26348.0
2020-06-18 11:25:00,250.07,250.43,249.95,249.95,25539.0,221.6736,221.9927,221.5672,221.5672,25539.0
2020-06-18 11:30:00,250.0,250.25,249.65,249.73,12109.0,221.6116,221.8332,221.3013,221.3722,12109.0
2020-06-18 11:35:00,249.74,249.74,249.07,249.11,23422.0,221.3811,221.3811,220.7872,220.8226,23422.0
2020-06-18 11:40:00,249.06,249.17,248.72,248.79,19592.0,220.7783,220.8758,220.4769,220.539,19592.0
2020-06-18 11:45:00,248.76,249.25,248.75,249.19,19036.0,220.5124,220.9467,220.5035,220.8936,19036.0
2020-06-18 11:50:00,249.17,249.17,248.78,248.95,21338.0,220.8758,220.8758,220.5301,220.6808,21338.0
2020-06-18 11:55:00,248.9,249.16,248.88,248.99,13861.0,220.6365,220.867,220.6188,220.7163,13861.0
2020-06-18 12:00:00,249.04,249.42,249.0,249.31,26178.0,220.7606,221.0974,220.7251,220.9999,26178.0
2020-06-18 12:05:00,249.41,249.82,249.41,249.58,14845.0,221.0886,221.452,221.0886,221.2393,14845.0
2020-06-18 12:10:00,249.53,249.64,249.33,249.39,24792.0,221.1949,221.2925,221.0177,221.0708,24792.0
2020-06-18 12:15:00,249.42,249.68,249.36,249.58,16686.0,221.0974,221.3279,221.0442,221.2393,16686.0
2020-06-18 12:20:00,249.63,249.83,249.59,249.71,17707.0,221.2836,221.4609,221.2481,221.3545,17707.0
2020-06-18 12:25:00,249.72,250.06,249.5,249.5,36974.0,221.3634,221.6648,221.1683,221.1683,36974.0
2020-06-18 12:30:00,249.48,249.52,249.25,249.28,17231.0,221.1506,221.1861,220.9467,220.9733,17231.0
2020-06-18 12:35:00,249.35,249.42,249.0,249.19,24667.0,221.0354,221.0974,220.7251,220.8936,24667.0
2020-06-18 12:40:00,249.24,249.25,248.72,248.76,23646.0,220.9379,220.9467,220.4769,220.5124,23646.0
2020-06-18 12:45:00,248.75,249.22,248.63,249.17,36284.0,220.5035,220.9201,220.3971,220.8758,36284.0
2020-06-18 12:50:00,249.12,249.13,248.83,249.09,18513.0,220.8315,220.8404,220.5744,220.8049,18513.0
2020-06-18 12:55:00,249.1,249.2,248.85,248.91,15971.0,220.8138,220.9024,220.5922,220.6453,15971.0
2020-06-18 13:00:00,248.88,249.04,248.74,248.86,12496.0,220.6188,220.7606,220.4946,220.601,12496.0
2020-06-18 13:05:00,248.81,249.01,248.73,248.93,14736.0,220.5567,220.734,220.4858,220.6631,14736.0
2020-06-18 13:10:00,248.95,249.14,248.85,248.92,10053.0,220.6808,220.8492,220.5922,220.6542,10053.0
2020-06-18 13:15:00,248.97,249.06,248.77,249.03,11001.0,220.6985,220.7783,220.5212,220.7517,11001.0
2020-06-18 13:20:00,249.08,249.09,248.89,249.03,8991.0,220.796,220.8049,220.6276,220.7517,8991.0
2020-06-18 13:25:00,249.06,249.18,248.88,249.16,11403.0,220.7783,220.8847,220.6188,220.867,11403.0
2020-06-18 13:30:00,249.13,249.51,248.97,249.48,16031.0,220.8404,221.1772,220.6985,221.1506,16031.0
2020-06-18 13:35:00,249.48,249.52,249.08,249.21,11962.0,221.1506,221.1861,220.796,220.9113,11962.0
2020-06-18 13:40:00,249.2,249.2,248.99,249.02,8510.0,220.9024,220.9024,220.7163,220.7429,8510.0
2020-06-18 13:45:00,249.03,249.08,248.71,248.74,12703.0,220.7517,220.796,220.4681,220.4946,12703.0
2020-06-18 13:50:00,248.71,248.85,248.59,248.59,13745.0,220.4681,220.5922,220.3617,220.3617,13745.0
2020-06-18 13:55:00,248.6,248.66,248.41,248.54,16721.0,220.3705,220.4237,220.2021,220.3174,16721.0
2020-06-18 14:00:00,248.56,248.6,247.8,247.98,43979.0,220.3351,220.3705,219.6614,219.821,43979.0
2020-06-18 14:05:00,248.02,248.08,247.56,247.84,18839.0,219.8564,219.9096,219.4486,219.6968,18839.0
2020-06-18 14:10:00,247.91,247.98,247.73,247.79,19877.0,219.7589,219.821,219.5993,219.6525,19877.0
2020-06-18 14:15:00,247.81,247.94,247.52,247.92,24572.0,219.6703,219.7855,219.4132,219.7678,24572.0
2020-06-18 14:20:00,247.88,248.11,247.74,248.05,12257.0,219.7323,219.9362,219.6082,219.883,12257.0
2020-06-18 14:25:00,248.05,248.07,247.92,247.99,11111.0,219.883,219.9007,219.7678,219.8298,11111.0
2020-06-18 14:30:00,248.01,248.55,247.73,248.23,31840.0,219.8475,220.3262,219.5993,220.0426,31840.0
2020-06-18 14:35:00,248.14,248.32,248.0,248.15,25210.0,219.9628,220.1223,219.8387,219.9716,25210.0
2020-06-18 14:40:00,248.11,248.24,247.76,247.8,17779.0,219.9362,220.0514,219.6259,219.6614,17779.0
2020-06-18 14:45:00,247.84,247.9,247.7,247.73,16019.0,219.6968,219.75,219.5727,219.5993,16019.0
2020-06-18 14:50:00,247.78,247.95,247.72,247.9,15609.0,219.6437,219.7944,219.5905,219.75,15609.0
2020-06-18 14:55:00,247.9,248.02,247.48,247.52,27198.0,219.75,219.8564,219.3777,219.4132,27198.0
2020-06-18 15:00:00,247.52,247.62,247.17,247.25,27895.0,219.4132,219.5018,219.1029,219.1738,27895.0
2020-06-18 15:05:00,247.21,247.52,247.13,247.52,24947.0,219.1384,219.4132,219.0675,219.4132,24947.0
2020-06-18 15:10:00,247.53,247.53,247.2,247.33,17708.0,219.422,219.422,219.1295,219.2448,17708.0
2020-06-18 15:15:00,247.4,247.74,247.37,247.72,22809.0,219.3068,219.6082,219.2802,219.5905,22809.0
2020-06-18 15:20:00,247.73,247.82,247.52,247.66,21172.0,219.5993,219.6791,219.4132,219.5373,21172.0
2020-06-18 15:25:00,247.69,247.8,247.59,247.72,25231.0,219.5639,219.6614,219.4752,219.5905,25231.0
2020-06-18 15:30:00,247.72,248.21,247.61,247.88,35700.0,219.5905,220.0248,219.493,219.7323,35700.0
2020-06-18 15:35:00,247.89,248.37,247.81,248.19,34666.0,219.7412,220.1667,219.6703,220.0071,34666.0
2020-06-18 15:40:00,248.23,248.3,247.87,248.03,31423.0,220.0426,220.1046,219.7234,219.8653,31423.0
2020-06-18 15:45:00,248.08,248.36,247.93,248.24,42731.0,219.9096,220.1578,219.7766,220.0514,42731.0
2020-06-18 15:50:00,248.27,249.09,248.12,249.09,73956.0,220.078,220.8049,219.9451,220.8049,73956.0
2020-06-18 15:55:00,249.05,249.5,248.78,249.2,173847.0,220.7694,221.1683,220.5301,220.9024,173847.0
2020-06-19 09:30:00,253.1,254.3,252.5,253.03,1057926.0,224.3596,225.4233,223.8277,224.2975,1057926.0
2020-06-19 09:35:00,253.01,253.32,252.08,252.44,40307.0,224.2798,224.5546,223.4554,223.7745,40307.0
2020-06-19 09:40:00,252.4,252.52,251.15,251.15,42435.0,223.739,223.8454,222.631,222.631,42435.0
2020-06-19 09:45:00,251.11,251.46,250.74,251.32,49343.0,222.5955,222.9058,222.2675,222.7817,49343.0
2020-06-19 09:50:00,251.28,251.43,250.8,251.16,30568.0,222.7462,222.8792,222.3207,222.6399,30568.0
2020-06-19 09:55:00,251.2,251.23,250.67,250.93,27928.0,222.6753,222.7019,222.2055,222.436,27928.0
2020-06-19 10:00:00,250.81,250.94,249.17,249.24,60297.0,222.3296,222.4448,220.8758,220.9379,60297.0
2020-06-19 10:05:00,249.26,250.89,249.16,250.68,64277.0,220.9556,222.4005,220.867,222.2144,64277.0
2020-06-19 10:10:00,250.7,250.88,250.39,250.66,35409.0,222.2321,222.3916,221.9573,222.1966,35409.0
2020-06-19 10:15:00,250.69,251.39,250.69,251.15,35443.0,222.2232,222.8437,222.2232,222.631,35443.0
2020-06-19 10:20:00,251.11,251.44,250.93,251.34,27334.0,222.5955,222.8881,222.436,222.7994,27334.0
2020-06-19 10:25:00,251.32,251.62,250.97,251.08,29428.0,222.7817,223.0476,222.4714,222.5689,29428.0
2020-06-19 10:30:00,251.03,251.15,250.69,250.88,44391.0,222.5246,222.631,222.2232,222.3916,44391.0
2020-06-19 10:35:00,250.9,251.06,250.53,250.58,24323.0,222.4094,222.5512,222.0814,222.1257,24323.0
2020-06-19 10:40:00,250.54,250.58,250.2,250.34,24936.0,222.0903,222.1257,221.7889,221.913,24936.0
2020-06-19 10:45:00,250.38,250.61,250.01,250.54,19772.0,221.9484,222.1523,221.6204,222.0903,19772.0
2020-06-19 10:50:00,250.54,250.55,250.17,250.5,17537.0,222.0903,222.0991,221.7623,222.0548,17537.0
2020-06-19 10:55:00,250.38,250.58,250.04,250.54,27446.0,221.9484,222.1257,221.647,222.0903,27446.0
2020-06-19 11:00:00,250.52,250.72,250.36,250.63,12412.0,222.0725,222.2498,221.9307,222.17,12412.0
2020-06-19 11:05:00,250.6,250.75,250.46,250.46,7078.0,222.1434,222.2764,222.0193,222.0193,7078.0
2020-06-19 11:10:00,250.41,250.6,250.09,250.5,15597.0,221.975,222.1434,221.6914,222.0548,15597.0
2020-06-19 11:15:00,250.5,250.5,249.8,249.89,39005.0,222.0548,222.0548,221.4343,221.5141,39005.0
2020-06-19 11:20:00,249.89,250.74,249.46,250.65,32987.0,221.5141,222.2675,221.1329,222.1878,32987.0
2020-06-19 11:25:00,250.66,250.86,250.5,250.6,36879.0,222.1966,222.3739,222.0548,222.1434,36879.0
2020-06-19 11:30:00,250.55,250.61,250.1,250.32,19454.0,222.0991,222.1523,221.7002,221.8952,19454.0
2020-06-19 11:35:00,250.25,250.41,250.06,250.16,12967.0,221.8332,221.975,221.6648,221.7534,12967.0
2020-06-19 11:40:00,250.33,250.36,249.88,249.95,20524.0,221.9041,221.9307,221.5052,221.5672,20524.0
2020-06-19 11:45:00,250.01,250.52,250.01,250.38,15912.0,221.6204,222.0725,221.6204,221.9484,15912.0
2020-06-19 11:50:00,250.37,250.65,250.25,250.5,25911.0,221.9396,222.1878,221.8332,222.0548,25911.0
2020-06-19 11:55:00,250.49,250.56,250.25,250.39,14439.0,222.0459,222.108,221.8332,221.9573,14439.0
2020-06-19 12:00:00,250.44,250.53,249.89,249.92,22345.0,222.0016,222.0814,221.5141,221.5407,22345.0
2020-06-19 12:05:00,249.9,249.9,249.27,249.32,23645.0,221.5229,221.5229,220.9645,221.0088,23645.0
2020-06-19 12:10:00,249.33,249.62,248.66,248.7,30821.0,221.0177,221.2747,220.4237,220.4592,30821.0
2020-06-19 12:15:00,248.56,248.82,246.75,246.77,62111.0,220.3351,220.5656,218.7306,218.7484,62111.0
2020-06-19 12:20:00,246.73,248.0,246.38,247.07,64477.0,218.7129,219.8387,218.4026,219.0143,64477.0
2020-06-19 12:25:00,247.02,247.73,246.96,247.68,24847.0,218.97,219.5993,218.9168,219.555,24847.0
2020-06-19 12:30:00,247.66,248.31,247.6,247.75,23323.0,219.5373,220.1135,219.4841,219.6171,23323.0
2020-06-19 12:35:00,247.6,247.9,247.45,247.5,30983.0,219.4841,219.75,219.3511,219.3955,30983.0
2020-06-19 12:40:00,247.56,248.03,247.08,247.73,31102.0,219.4486,219.8653,219.0231,219.5993,31102.0
2020-06-19 12:45:00,247.57,248.07,247.44,248.02,23646.0,219.4575,219.9007,219.3423,219.8564,23646.0
2020-06-19 12:50:00,248.0,248.45,247.93,248.14,22704.0,219.8387,220.2376,219.7766,219.9628,22704.0
2020-06-19 12:55:00,248.09,248.88,248.05,248.69,24693.0,219.9185,220.6188,219.883,220.4503,24693.0
2020-06-19 13:00:00,248.75,248.75,248.15,248.24,25011.0,220.5035,220.5035,219.9716,220.0514,25011.0
2020-06-19 13:05:00,248.29,248.44,248.01,248.11,14060.0,220.0957,220.2287,219.8475,219.9362,14060.0
2020-06-19 13:10:00,248.06,248.3,247.85,247.94,22156.0,219.8919,220.1046,219.7057,219.7855,22156.0
2020-06-19 13:15:00,247.86,247.91,247.46,247.46,16067.0,219.7146,219.7589,219.36,219.36,16067.0
2020-06-19 13:20:00,247.45,247.54,246.83,246.86,19197.0,219.3511,219.4309,218.8015,218.8281,19197.0
2020-06-19 13:25:00,246.77,247.28,246.77,247.09,22855.0,218.7484,219.2004,218.7484,219.032,22855.0
2020-06-19 13:30:00,247.05,247.07,246.74,246.75,20744.0,218.9966,219.0143,218.7218,218.7306,20744.0
2020-06-19 13:35:00,246.73,247.84,246.65,247.73,30077.0,218.7129,219.6968,218.642,219.5993,30077.0
2020-06-19 13:40:00,247.7,247.85,247.47,247.6,16100.0,219.5727,219.7057,219.3689,219.4841,16100.0
2020-06-19 13:45:00,247.62,247.77,247.13,247.39,20245.0,219.5018,219.6348,219.0675,219.2979,20245.0
2020-06-19 13:50:00,247.42,247.62,247.22,247.32,18821.0,219.3245,219.5018,219.1473,219.2359,18821.0
2020-06-19 13:55:00,247.36,247.6,246.98,247.1,23802.0,219.2714,219.4841,218.9345,219.0409,23802.0
2020-06-19 14:00:00,247.15,248.05,247.15,247.85,37303.0,219.0852,219.883,219.0852,219.7057,37303.0
2020-06-19 14:05:00,247.86,247.93,246.92,247.65,37991.0,219.7146,219.7766,218.8813,219.5284,37991.0
2020-06-19 14:10:00,247.64,247.8,247.21,247.22,25695.0,219.5196,219.6614,219.1384,219.1473,25695.0
2020-06-19 14:15:00,247.31,247.78,246.96,247.11,25653.0,219.227,219.6437,218.9168,219.0497,25653.0
2020-06-19 14:20:00,247.1,247.88,246.95,247.58,35203.0,219.0409,219.7323,218.9079,219.4664,35203.0
2020-06-19 14:25:00,247.61,247.73,247.0,247.12,25487.0,219.493,219.5993,218.9522,219.0586,25487.0
2020-06-19 14:30:00,247.13,248.0,246.67,247.89,29891.0,219.0675,219.8387,218.6597,219.7412,29891.0
2020-06-19 14:35:00,247.81,248.15,247.7,247.95,27823.0,219.6703,219.9716,219.5727,219.7944,27823.0
2020-06-19 14:40:00,248.0,248.63,247.75,248.45,48156.0,219.8387,220.3971,219.6171,220.2376,48156.0
2020-06-19 14:45:00,248.46,248.88,248.32,248.42,32547.0,220.2464,220.6188,220.1223,220.211,32547.0
2020-06-19 14:50:00,248.49,248.94,248.31,248.75,25654.0,220.273,220.6719,220.1135,220.5035,25654.0
2020-06-19 14:55:00,248.7,248.91,248.41,248.88,34215.0,220.4592,220.6453,220.2021,220.6188,34215.0
2020-06-19 15:00:00,248.89,248.94,248.37,248.64,29961.0,220.6276,220.6719,220.1667,220.406,29961.0
2020-06-19 15:05:00,248.62,248.63,248.17,248.22,25715.0,220.3883,220.3971,219.9894,220.0337,25715.0
2020-06-19 15:10:00,248.28,248.91,248.02,248.87,35793.0,220.0869,220.6453,219.8564,220.6099,35793.0
2020-06-19 15:15:00,248.87,249.49,248.84,249.39,35123.0,220.6099,221.1595,220.5833,221.0708,35123.0
2020-06-19 15:20:00,249.4,249.63,249.12,249.3,32495.0,221.0797,221.2836,220.8315,220.9911,32495.0
2020-06-19 15:25:00,249.3,249.54,249.01,249.27,48221.0,220.9911,221.2038,220.734,220.9645,48221.0
2020-06-19 15:30:00,249.3,249.67,249.14,249.67,26362.0,220.9911,221.319,220.8492,221.319,26362.0
2020-06-19 15:35:00,249.66,249.68,248.89,248.91,45114.0,221.3102,221.3279,220.6276,220.6453,45114.0
2020-06-19 15:40:00,248.88,249.49,248.88,249.45,59525.0,220.6188,221.1595,220.6188,221.124,59525.0
2020-06-19 15:45:00,249.4,249.69,248.57,249.09,140575.0,221.0797,221.3368,220.344,220.8049,140575.0
2020-06-19 15:50:00,249.0,249.03,247.5,248.29,159601.0,220.7251,220.7517,219.3955,220.0957,159601.0
2020-06-19 15:55:00,248.28,248.28,246.54,246.73,497438.0,220.0869,220.0869,218.5445,218.7129,497438.0
2020-06-22 09:30:00,245.7,247.61,245.55,246.55,121967.0,217.7999,219.493,217.6669,218.5533,121967.0
2020-06-22 09:35:00,246.66,246.69,245.58,245.79,26204.0,218.6508,218.6774,217.6935,217.8796,26204.0
2020-06-22 09:40:00,245.61,246.33,245.51,245.62,28503.0,217.7201,218.3583,217.6314,217.7289,28503.0
2020-06-22 09:45:00,245.64,247.19,245.56,246.22,32825.0,217.7467,219.1207,217.6758,218.2608,32825.0
2020-06-22 09:50:00,246.3,246.62,246.04,246.42,21511.0,218.3317,218.6154,218.1012,218.4381,21511.0
2020-06-22 09:55:00,246.5,247.44,246.32,247.29,26615.0,218.509,219.3423,218.3494,219.2093,26615.0
2020-06-22 10:00:00,247.46,247.77,246.7,247.45,30094.0,219.36,219.6348,218.6863,219.3511,30094.0
2020-06-22 10:05:00,247.53,247.88,247.35,247.76,46041.0,219.422,219.7323,219.2625,219.6259,46041.0
2020-06-22 10:10:00,247.74,248.56,247.46,248.27,47971.0,219.6082,220.3351,219.36,220.078,47971.0
2020-06-22 10:15:00,248.27,248.3,247.98,248.12,37038.0,220.078,220.1046,219.821,219.9451,37038.0
2020-06-22 10:20:00,248.16,248.18,247.56,247.97,15154.0,219.9805,219.9982,219.4486,219.8121,15154.0
2020-06-22 10:25:00,247.97,248.53,247.93,248.27,31830.0,219.8121,220.3085,219.7766,220.078,31830.0
2020-06-22 10:30:00,248.24,248.25,247.55,247.64,18057.0,220.0514,220.0603,219.4398,219.5196,18057.0
2020-06-22 10:35:00,247.64,248.03,247.51,248.0,15119.0,219.5196,219.8653,219.4043,219.8387,15119.0
2020-06-22 10:40:00,248.01,248.06,247.48,247.56,10863.0,219.8475,219.8919,219.3777,219.4486,10863.0
2020-06-22 10:45:00,247.51,247.78,247.22,247.36,18367.0,219.4043,219.6437,219.1473,219.2714,18367.0
2020-06-22 10:50:00,247.33,247.41,247.03,247.24,26060.0,219.2448,219.3157,218.9788,219.165,26060.0
2020-06-22 10:55:00,247.36,247.57,246.66,246.67,37198.0,219.2714,219.4575,218.6508,218.6597,37198.0
2020-06-22 11:00:00,246.6,247.36,246.41,247.19,14674.0,218.5977,219.2714,218.4292,219.1207,14674.0
2020-06-22 11:05:00,247.26,247.4,247.04,247.15,7429.0,219.1827,219.3068,218.9877,219.0852,7429.0
2020-06-22 11:10:00,247.17,247.34,247.1,247.32,9518.0,219.1029,219.2536,219.0409,219.2359,9518.0
2020-06-22 11:15:00,247.3,247.71,247.26,247.54,24929.0,219.2182,219.5816,219.1827,219.4309,24929.0
2020-06-22 11:20:00,247.59,247.8,247.2,247.8,13711.0,219.4752,219.6614,219.1295,219.6614,13711.0
2020-06-22 11:25:00,247.76,247.79,247.43,247.53,15427.0,219.6259,219.6525,219.3334,219.422,15427.0
2020-06-22 11:30:00,247.57,247.77,247.3,247.73,9466.0,219.4575,219.6348,219.2182,219.5993,9466.0
2020-06-22 11:35:00,247.68,248.09,247.5,247.95,12842.0,219.555,219.9185,219.3955,219.7944,12842.0
2020-06-22 11:40:00,247.91,248.18,247.85,248.0,16373.0,219.7589,219.9982,219.7057,219.8387,16373.0
2020-06-22 11:45:00,248.03,248.58,247.93,248.55,10279.0,219.8653,220.3528,219.7766,220.3262,10279.0
2020-06-22 11:50:00,248.59,248.83,248.07,248.08,20326.0,220.3617,220.5744,219.9007,219.9096,20326.0
2020-06-22 11:55:00,248.07,248.48,248.06,248.37,12353.0,219.9007,220.2642,219.8919,220.1667,12353.0
2020-06-22 12:00:00,248.45,249.18,248.45,249.12,27587.0,220.2376,220.8847,220.2376,220.8315,27587.0
2020-06-22 12:05:00,249.02,249.6,248.97,249.41,19677.0,220.7429,221.257,220.6985,221.0886,19677.0
2020-06-22 12:10:00,249.38,249.71,249.08,249.62,11071.0,221.062,221.3545,220.796,221.2747,11071.0
2020-06-22 12:15:00,249.6,249.74,249.38,249.38,12457.0,221.257,221.3811,221.062,221.062,12457.0
2020-06-22 12:20:00,249.45,249.59,249.26,249.53,23621.0,221.124,221.2481,220.9556,221.1949,23621.0
2020-06-22 12:25:00,249.51,249.55,249.22,249.4,11840.0,221.1772,221.2127,220.9201,221.0797,11840.0
2020-06-22 12:30:00,249.43,249.46,249.25,249.29,5814.0,221.1063,221.1329,220.9467,220.9822,5814.0
2020-06-22 12:35:00,249.28,249.5,249.2,249.3,11295.0,220.9733,221.1683,220.9024,220.9911,11295.0
2020-06-22 12:40:00,249.3,249.69,249.21,249.69,7803.0,220.9911,221.3368,220.9113,221.3368,7803.0
2020-06-22 12:45:00,249.68,250.06,249.51,249.97,28491.0,221.3279,221.6648,221.1772,221.585,28491.0
2020-06-22 12:50:00,250.0,250.02,249.75,249.9,11041.0,221.6116,221.6293,221.39,221.5229,11041.0
2020-06-22 12:55:00,249.92,250.0,249.54,249.65,9071.0,221.5407,221.6116,221.2038,221.3013,9071.0
2020-06-22 13:00:00,249.65,249.96,249.5,249.75,7300.0,221.3013,221.5761,221.1683,221.39,7300.0
2020-06-22 13:05:00,249.74,249.75,249.48,249.58,9694.0,221.3811,221.39,221.1506,221.2393,9694.0
2020-06-22 13:10:00,249.63,249.74,249.4,249.52,10495.0,221.2836,221.3811,221.0797,221.1861,10495.0
2020-06-22 13:15:00,249.55,249.65,249.42,249.57,8455.0,221.2127,221.3013,221.0974,221.2304,8455.0
2020-06-22 13:20:00,249.59,249.66,249.32,249.55,14626.0,221.2481,221.3102,221.0088,221.2127,14626.0
2020-06-22 13:25:00,249.68,249.71,249.44,249.45,8776.0,221.3279,221.3545,221.1152,221.124,8776.0
2020-06-22 13:30:00,249.51,249.61,249.38,249.57,11748.0,221.1772,221.2659,221.062,221.2304,11748.0
2020-06-22 13:35:00,249.57,249.57,249.19,249.37,8286.0,221.2304,221.2304,220.8936,221.0531,8286.0
2020-06-22 13:40:00,249.37,249.44,249.02,249.15,22816.0,221.0531,221.1152,220.7429,220.8581,22816.0
2020-06-22 13:45:00,249.15,249.61,249.14,249.54,8721.0,220.8581,221.2659,220.8492,221.2038,8721.0
2020-06-22 13:50:00,249.52,249.56,249.4,249.49,9748.0,221.1861,221.2215,221.0797,221.1595,9748.0
2020-06-22 13:55:00,249.5,249.55,249.34,249.51,6527.0,221.1683,221.2127,221.0265,221.1772,6527.0
2020-06-22 14:00:00,249.47,249.53,248.73,248.81,20574.0,221.1418,221.1949,220.4858,220.5567,20574.0
2020-06-22 14:05:00,248.89,249.04,248.77,249.04,11654.0,220.6276,220.7606,220.5212,220.7606,11654.0
2020-06-22 14:10:00,249.0,249.0,248.53,248.55,9340.0,220.7251,220.7251,220.3085,220.3262,9340.0
2020-06-22 14:15:00,248.6,248.8,248.26,248.34,11192.0,220.3705,220.5478,220.0692,220.1401,11192.0
2020-06-22 14:20:00,248.35,248.75,248.21,248.74,16960.0,220.1489,220.5035,220.0248,220.4946,16960.0
2020-06-22 14:25:00,248.69,249.1,248.68,248.94,16380.0,220.4503,220.8138,220.4415,220.6719,16380.0
2020-06-22 14:30:00,248.94,249.09,248.93,249.05,8978.0,220.6719,220.8049,220.6631,220.7694,8978.0
2020-06-22 14:35:00,249.11,249.13,248.86,248.88,11232.0,220.8226,220.8404,220.601,220.6188,11232.0
2020-06-22 14:40:00,248.93,248.97,248.84,248.89,15192.0,220.6631,220.6985,220.5833,220.6276,15192.0
2020-06-22 14:45:00,248.97,248.97,248.75,248.93,13935.0,220.6985,220.6985,220.5035,220.6631,13935.0
2020-06-22 14:50:00,248.91,249.1,248.89,249.02,23640.0,220.6453,220.8138,220.6276,220.7429,23640.0
2020-06-22 14:55:00,249.05,249.66,249.05,249.58,17510.0,220.7694,221.3102,220.7694,221.2393,17510.0
2020-06-22 15:00:00,249.6,249.74,249.45,249.63,11633.0,221.257,221.3811,221.124,221.2836,11633.0
2020-06-22 15:05:00,249.64,249.67,249.51,249.57,13718.0,221.2925,221.319,221.1772,221.2304,13718.0
2020-06-22 15:10:00,249.59,249.69,249.14,249.16,24799.0,221.2481,221.3368,220.8492,220.867,24799.0
2020-06-22 15:15:00,249.2,249.24,248.68,248.88,18172.0,220.9024,220.9379,220.4415,220.6188,18172.0
2020-06-22 15:20:00,248.83,248.89,248.3,248.36,22287.0,220.5744,220.6276,220.1046,220.1578,22287.0
2020-06-22 15:25:00,248.36,248.57,248.33,248.53,17329.0,220.1578,220.344,220.1312,220.3085,17329.0
2020-06-22 15:30:00,248.55,248.79,248.4,248.71,27480.0,220.3262,220.539,220.1933,220.4681,27480.0
2020-06-22 15:35:00,248.72,248.91,248.5,248.84,34964.0,220.4769,220.6453,220.2819,220.5833,34964.0
2020-06-22 15:40:00,248.85,249.18,248.71,249.12,26101.0,220.5922,220.8847,220.4681,220.8315,26101.0
2020-06-22 15:45:00,249.1,249.31,248.69,248.87,39596.0,220.8138,220.9999,220.4503,220.6099,39596.0
2020-06-22 15:50:00,248.93,249.44,248.87,249.41,77332.0,220.6631,221.1152,220.6099,221.0886,77332.0
2020-06-22 15:55:00,249.44,249.84,249.12,249.2,182495.0,221.1152,221.4697,220.8315,220.9024,182495.0
2020-06-23 09:30:00,253.0,253.0,251.03,251.58,100779.0,224.2709,224.2709,222.5246,223.0122,100779.0
2020-06-23 09:35:00,251.34,252.4,251.18,252.07,42503.0,222.7994,223.739,222.6576,223.4465,42503.0
2020-06-23 09:40:00,252.3,252.67,251.58,251.65,22119.0,223.6504,223.9784,223.0122,223.0742,22119.0
2020-06-23 09:45:00,251.48,251.97,251.39,251.6,21567.0,222.9235,223.3579,222.8437,223.0299,21567.0
2020-06-23 09:50:00,251.81,251.86,251.11,251.53,24782.0,223.216,223.2604,222.5955,222.9678,24782.0
2020-06-23 09:55:00,251.45,252.08,251.42,251.94,25813.0,222.8969,223.4554,222.8703,223.3313,25813.0
2020-06-23 10:00:00,251.99,252.4,251.41,251.52,36567.0,223.3756,223.739,222.8615,222.959,36567.0
2020-06-23 10:05:00,251.53,251.79,250.97,251.62,34014.0,222.9678,223.1983,222.4714,223.0476,34014.0
2020-06-23 10:10:00,251.57,251.79,251.4,251.56,23524.0,223.0033,223.1983,222.8526,222.9944,23524.0
2020-06-23 10:15:00,251.51,251.74,251.27,251.57,34078.0,222.9501,223.154,222.7374,223.0033,34078.0
2020-06-23 10:20:00,251.63,251.78,251.48,251.69,22204.0,223.0565,223.1894,222.9235,223.1097,22204.0
2020-06-23 10:25:00,251.69,251.74,251.28,251.51,22604.0,223.1097,223.154,222.7462,222.9501,22604.0
2020-06-23 10:30:00,251.55,251.69,251.17,251.33,17150.0,222.9856,223.1097,222.6487,222.7905,17150.0
2020-06-23 10:35:00,251.33,251.5,251.1,251.34,38948.0,222.7905,222.9412,222.5867,222.7994,38948.0
2020-06-23 10:40:00,251.32,251.65,250.86,250.97,20657.0,222.7817,223.0742,222.3739,222.4714,20657.0
2020-06-23 10:45:00,251.0,251.06,250.32,250.78,40982.0,222.498,222.5512,221.8952,222.303,40982.0
2020-06-23 10:50:00,250.75,251.16,250.66,250.96,32709.0,222.2764,222.6399,222.1966,222.4626,32709.0
2020-06-23 10:55:00,250.96,251.4,250.9,251.32,17051.0,222.4626,222.8526,222.4094,222.7817,17051.0
2020-06-23 11:00:00,251.45,251.96,251.33,251.73,34812.0,222.8969,223.349,222.7905,223.1451,34812.0
2020-06-23 11:05:00,251.75,252.3,251.75,252.21,23945.0,223.1629,223.6504,223.1629,223.5706,23945.0
2020-06-23 11:10:00,252.2,252.36,252.01,252.25,17902.0,223.5618,223.7036,223.3933,223.6061,17902.0
2020-06-23 11:15:00,252.29,252.66,252.24,252.45,22454.0,223.6415,223.9695,223.5972,223.7834,22454.0
2020-06-23 11:20:00,252.46,253.44,252.38,253.44,49895.0,223.7922,224.6609,223.7213,224.6609,49895.0
2020-06-23 11:25:00,253.36,253.41,252.91,253.01,44502.0,224.59,224.6344,224.1911,224.2798,44502.0
2020-06-23 11:30:00,253.01,253.2,252.7,252.95,23467.0,224.2798,224.4482,224.005,224.2266,23467.0
2020-06-23 11:35:00,252.97,253.13,252.82,252.85,19817.0,224.2443,224.3861,224.1114,224.1379,19817.0
2020-06-23 11:40:00,252.88,253.12,252.87,253.05,25769.0,224.1645,224.3773,224.1557,224.3152,25769.0
2020-06-23 11:45:00,253.0,253.31,253.0,253.17,30223.0,224.2709,224.5457,224.2709,224.4216,30223.0
2020-06-23 11:50:00,253.13,253.13,252.74,252.86,33424.0,224.3861,224.3861,224.0404,224.1468,33424.0
2020-06-23 11:55:00,252.81,253.3,252.81,253.25,21813.0,224.1025,224.5368,224.1025,224.4925,21813.0
2020-06-23 12:00:00,253.29,253.37,252.92,252.92,24441.0,224.528,224.5989,224.2,224.2,24441.0
2020-06-23 12:05:00,252.92,253.21,252.86,252.96,21048.0,224.2,224.4571,224.1468,224.2355,21048.0
2020-06-23 12:10:00,252.95,253.19,252.86,253.09,14814.0,224.2266,224.4393,224.1468,224.3507,14814.0
2020-06-23 12:15:00,253.06,253.3,253.01,253.15,21078.0,224.3241,224.5368,224.2798,224.4039,21078.0
2020-06-23 12:20:00,253.12,253.12,252.65,253.0,19152.0,224.3773,224.3773,223.9607,224.2709,19152.0
2020-06-23 12:25:00,252.98,253.09,252.62,252.69,16306.0,224.2532,224.3507,223.9341,223.9961,16306.0
2020-06-23 12:30:00,252.74,252.75,252.56,252.65,10998.0,224.0404,224.0493,223.8809,223.9607,10998.0
2020-06-23 12:35:00,252.62,252.69,252.35,252.5,21047.0,223.9341,223.9961,223.6947,223.8277,21047.0
2020-06-23 12:40:00,252.5,252.53,252.3,252.41,7982.0,223.8277,223.8543,223.6504,223.7479,7982.0
2020-06-23 12:45:00,252.42,252.75,252.3,252.68,18404.0,223.7568,224.0493,223.6504,223.9872,18404.0
2020-06-23 12:50:00,252.67,252.67,252.26,252.26,8987.0,223.9784,223.9784,223.6149,223.6149,8987.0
2020-06-23 12:55:00,252.29,252.57,252.26,252.44,12511.0,223.6415,223.8897,223.6149,223.7745,12511.0
2020-06-23 13:00:00,252.42,252.54,252.38,252.5,9531.0,223.7568,223.8631,223.7213,223.8277,9531.0
2020-06-23 13:05:00,252.5,252.81,252.4,252.81,11685.0,223.8277,224.1025,223.739,224.1025,11685.0
2020-06-23 13:10:00,252.81,252.92,252.65,252.72,11905.0,224.1025,224.2,223.9607,224.0227,11905.0
2020-06-23 13:15:00,252.67,252.8,252.56,252.79,14572.0,223.9784,224.0936,223.8809,224.0848,14572.0
2020-06-23 13:20:00,252.77,253.14,252.77,253.0,11199.0,224.067,224.395,224.067,224.2709,11199.0
2020-06-23 13:25:00,252.94,253.0,252.74,252.84,7938.0,224.2177,224.2709,224.0404,224.1291,7938.0
2020-06-23 13:30:00,252.87,253.01,252.78,252.81,7381.0,224.1557,224.2798,224.0759,224.1025,7381.0
2020-06-23 13:35:00,252.83,252.96,252.81,252.88,8038.0,224.1202,224.2355,224.1025,224.1645,8038.0
2020-06-23 13:40:00,252.9,253.0,252.41,252.42,11381.0,224.1823,224.2709,223.7479,223.7568,11381.0
2020-06-23 13:45:00,252.41,252.72,252.4,252.53,8269.0,223.7479,224.0227,223.739,223.8543,8269.0
2020-06-23 13:50:00,252.54,252.77,252.25,252.4,13397.0,223.8631,224.067,223.6061,223.739,13397.0
2020-06-23 13:55:00,252.43,252.48,252.14,252.22,9328.0,223.7656,223.81,223.5086,223.5795,9328.0
2020-06-23 14:00:00,252.21,252.21,251.65,251.84,18205.0,223.5706,223.5706,223.0742,223.2426,18205.0
2020-06-23 14:05:00,251.81,251.88,251.53,251.85,17542.0,223.216,223.2781,222.9678,223.2515,17542.0
2020-06-23 14:10:00,251.85,251.86,251.56,251.74,15069.0,223.2515,223.2604,222.9944,223.154,15069.0
2020-06-23 14:15:00,251.7,251.83,251.45,251.59,15071.0,223.1185,223.2338,222.8969,223.021,15071.0
2020-06-23 14:20:00,251.62,252.0,251.62,251.8,23411.0,223.0476,223.3845,223.0476,223.2072,23411.0
2020-06-23 14:25:00,251.84,252.13,251.71,251.94,18348.0,223.2426,223.4997,223.1274,223.3313,18348.0
2020-06-23 14:30:00,251.97,252.16,251.93,252.13,14563.0,223.3579,223.5263,223.3224,223.4997,14563.0
2020-06-23 14:35:00,252.15,252.25,252.03,252.19,12914.0,223.5174,223.6061,223.4111,223.5529,12914.0
2020-06-23 14:40:00,252.15,252.23,251.82,251.98,12869.0,223.5174,223.5883,223.2249,223.3667,12869.0
2020-06-23 14:45:00,251.94,251.94,251.21,251.22,16377.0,223.3313,223.3313,222.6842,222.693,16377.0
2020-06-23 14:50:00,251.28,251.35,250.91,251.08,24384.0,222.7462,222.8083,222.4182,222.5689,24384.0
2020-06-23 14:55:00,251.17,251.46,251.05,251.45,20900.0,222.6487,222.9058,222.5423,222.8969,20900.0
2020-06-23 15:00:00,251.42,251.5,251.18,251.48,25247.0,222.8703,222.9412,222.6576,222.9235,25247.0
2020-06-23 15:05:00,251.52,251.65,251.37,251.53,9593.0,222.959,223.0742,222.826,222.9678,9593.0
2020-06-23 15:10:00,251.52,251.66,251.25,251.54,17942.0,222.959,223.0831,222.7196,222.9767,17942.0
2020-06-23 15:15:00,251.5,251.73,251.39,251.41,16664.0,222.9412,223.1451,222.8437,222.8615,16664.0
2020-06-23 15:20:00,251.29,251.43,250.9,250.99,23215.0,222.7551,222.8792,222.4094,222.4892,23215.0
2020-06-23 15:25:00,251.01,251.25,250.93,251.15,23685.0,222.5069,222.7196,222.436,222.631,23685.0
2020-06-23 15:30:00,251.15,251.34,250.83,251.01,19857.0,222.631,222.7994,222.3473,222.5069,19857.0
2020-06-23 15:35:00,251.05,251.44,251.05,251.31,17002.0,222.5423,222.8881,222.5423,222.7728,17002.0
2020-06-23 15:40:00,251.27,251.53,251.0,251.38,33646.0,222.7374,222.9678,222.498,222.8349,33646.0
2020-06-23 15:45:00,251.41,251.42,250.94,250.98,29507.0,222.8615,222.8703,222.4448,222.4803,29507.0
2020-06-23 15:50:00,251.01,251.01,250.13,250.74,64191.0,222.5069,222.5069,221.7268,222.2675,64191.0
2020-06-23 15:55:00,250.74,250.83,250.23,250.38,114895.0,222.2675,222.3473,221.8155,221.9484,114895.0
2020-06-24 09:30:00,247.81,249.38,247.66,248.48,89310.0,219.6703,221.062,219.5373,220.2642,89310.0
2020-06-24 09:35:00,248.49,249.85,248.43,249.83,38187.0,220.273,221.4786,220.2199,221.4609,38187.0
2020-06-24 09:40:00,249.9,250.29,249.57,249.6,28141.0,221.5229,221.8686,221.2304,221.257,28141.0
2020-06-24 09:45:00,249.61,249.76,248.62,248.68,26542.0,221.2659,221.3988,220.3883,220.4415,26542.0
2020-06-24 09:50:00,248.77,248.78,248.01,248.14,38273.0,220.5212,220.5301,219.8475,219.9628,38273.0
2020-06-24 09:55:00,248.15,248.63,247.62,248.07,27273.0,219.9716,220.3971,219.5018,219.9007,27273.0
2020-06-24 10:00:00,248.19,248.27,247.38,247.6,45924.0,220.0071,220.078,219.2891,219.4841,45924.0
2020-06-24 10:05:00,247.67,248.07,247.58,247.73,32199.0,219.5462,219.9007,219.4664,219.5993,32199.0
2020-06-24 10:10:00,247.68,248.22,247.4,248.2,21769.0,219.555,220.0337,219.3068,220.016,21769.0
2020-06-24 10:15:00,248.16,248.21,247.73,247.89,43030.0,219.9805,220.0248,219.5993,219.7412,43030.0
2020-06-24 10:20:00,247.85,248.49,247.68,248.43,31512.0,219.7057,220.273,219.555,220.2199,31512.0
2020-06-24 10:25:00,248.41,248.58,247.93,248.28,22787.0,220.2021,220.3528,219.7766,220.0869,22787.0
2020-06-24 10:30:00,248.22,248.26,247.17,247.31,38643.0,220.0337,220.0692,219.1029,219.227,38643.0
2020-06-24 10:35:00,247.16,247.61,246.72,246.77,38766.0,219.0941,219.493,218.704,218.7484,38766.0
2020-06-24 10:40:00,246.79,247.45,246.7,247.45,24278.0,218.7661,219.3511,218.6863,219.3511,24278.0
2020-06-24 10:45:00,247.47,247.56,246.9,246.97,25039.0,219.3689,219.4486,218.8636,218.9256,25039.0
2020-06-24 10:50:00,247.05,247.38,246.38,246.43,25160.0,218.9966,219.2891,218.4026,218.447,25160.0
2020-06-24 10:55:00,246.47,246.84,246.39,246.62,16409.0,218.4824,218.8104,218.4115,218.6154,16409.0
2020-06-24 11:00:00,246.57,246.85,246.13,246.77,27225.0,218.5711,218.8193,218.181,218.7484,27225.0
2020-06-24 11:05:00,246.84,246.86,245.88,245.96,31143.0,218.8104,218.8281,217.9594,218.0303,31143.0
2020-06-24 11:10:00,245.97,246.15,245.63,245.72,22421.0,218.0392,218.1988,217.7378,217.8176,22421.0
2020-06-24 11:15:00,245.7,246.05,245.22,245.42,32516.0,217.7999,218.1101,217.3744,217.5516,32516.0
2020-06-24 11:20:00,245.38,245.83,245.15,245.47,23799.0,217.5162,217.9151,217.3123,217.596,23799.0
2020-06-24 11:25:00,245.54,246.06,245.47,245.73,29453.0,217.658,218.119,217.596,217.8264,29453.0
2020-06-24 11:30:00,245.59,245.81,244.76,244.89,33414.0,217.7023,217.8974,216.9666,217.0818,33414.0
2020-06-24 11:35:00,244.8,245.27,244.56,244.56,28505.0,217.0021,217.4187,216.7893,216.7893,28505.0
2020-06-24 11:40:00,244.61,244.69,243.1,243.12,42033.0,216.8336,216.9045,215.4951,215.5128,42033.0
2020-06-24 11:45:00,243.31,244.05,242.73,242.93,43247.0,215.6812,216.3372,215.1671,215.3444,43247.0
2020-06-24 11:50:00,243.0,243.44,242.96,243.44,24996.0,215.4064,215.7965,215.371,215.7965,24996.0
2020-06-24 11:55:00,243.49,243.95,243.23,243.88,15275.0,215.8408,216.2486,215.6103,216.1865,15275.0
2020-06-24 12:00:00,243.88,244.68,243.36,244.67,31546.0,216.1865,216.8957,215.7256,216.8868,31546.0
2020-06-24 12:05:00,244.65,244.7,243.94,244.23,26023.0,216.8691,216.9134,216.2397,216.4968,26023.0
2020-06-24 12:10:00,244.27,244.43,243.93,244.3,17349.0,216.5322,216.6741,216.2308,216.5588,17349.0
2020-06-24 12:15:00,244.25,245.03,244.25,245.02,23625.0,216.5145,217.2059,216.5145,217.1971,23625.0
2020-06-24 12:20:00,244.95,245.2,244.77,244.93,20518.0,217.135,217.3566,216.9755,217.1173,20518.0
2020-06-24 12:25:00,244.9,244.9,244.38,244.7,15267.0,217.0907,217.0907,216.6297,216.9134,15267.0
2020-06-24 12:30:00,244.63,244.63,244.16,244.19,17219.0,216.8514,216.8514,216.4347,216.4613,17219.0
2020-06-24 12:35:00,244.19,244.44,244.16,244.36,15205.0,216.4613,216.6829,216.4347,216.612,15205.0
2020-06-24 12:40:00,244.37,245.32,244.31,245.06,18511.0,216.6209,217.463,216.5677,217.2325,18511.0
2020-06-24 12:45:00,245.07,245.32,245.01,245.06,16446.0,217.2414,217.463,217.1882,217.2325,16446.0
2020-06-24 12:50:00,245.03,245.66,245.0,245.59,18593.0,217.2059,217.7644,217.1793,217.7023,18593.0
2020-06-24 12:55:00,245.61,246.04,245.59,246.04,15343.0,217.7201,218.1012,217.7023,218.1012,15343.0
2020-06-24 13:00:00,246.04,246.43,245.94,246.15,29313.0,218.1012,218.447,218.0126,218.1988,29313.0
2020-06-24 13:05:00,246.18,246.42,245.93,246.04,19122.0,218.2253,218.4381,218.0037,218.1012,19122.0
2020-06-24 13:10:00,246.17,246.18,245.6,245.74,17535.0,218.2165,218.2253,217.7112,217.8353,17535.0
2020-06-24 13:15:00,245.72,245.96,245.54,245.6,20513.0,217.8176,218.0303,217.658,217.7112,20513.0
2020-06-24 13:20:00,245.54,245.59,245.13,245.13,17668.0,217.658,217.7023,217.2946,217.2946,17668.0
2020-06-24 13:25:00,245.2,245.21,244.66,244.76,15774.0,217.3566,217.3655,216.8779,216.9666,15774.0
2020-06-24 13:30:00,244.72,244.97,244.51,244.81,17789.0,216.9311,217.1527,216.745,217.0109,17789.0
2020-06-24 13:35:00,244.72,244.98,244.56,244.76,19349.0,216.9311,217.1616,216.7893,216.9666,19349.0
2020-06-24 13:40:00,244.65,244.93,244.53,244.61,18845.0,216.8691,217.1173,216.7627,216.8336,18845.0
2020-06-24 13:45:00,244.56,245.3,244.33,245.23,16792.0,216.7893,217.4453,216.5854,217.3832,16792.0
2020-06-24 13:50:00,245.29,245.59,244.91,245.38,17016.0,217.4364,217.7023,217.0996,217.5162,17016.0
2020-06-24 13:55:00,245.29,245.43,245.0,245.36,12814.0,217.4364,217.5605,217.1793,217.4985,12814.0
2020-06-24 14:00:00,245.59,245.74,244.35,244.46,19261.0,217.7023,217.8353,216.6032,216.7007,19261.0
2020-06-24 14:05:00,244.49,245.45,244.45,245.34,12604.0,216.7273,217.5782,216.6918,217.4807,12604.0
2020-06-24 14:10:00,245.21,245.34,244.83,245.01,12931.0,217.3655,217.4807,217.0286,217.1882,12931.0
2020-06-24 14:15:00,245.02,245.68,245.01,245.37,18989.0,217.1971,217.7821,217.1882,217.5073,18989.0
2020-06-24 14:20:00,245.5,245.59,244.87,244.97,16751.0,217.6226,217.7023,217.0641,217.1527,16751.0
2020-06-24 14:25:00,244.98,245.69,244.91,245.48,20901.0,217.1616,217.791,217.0996,217.6048,20901.0
2020-06-24 14:30:00,245.49,246.01,245.25,245.93,21834.0,217.6137,218.0747,217.401,218.0037,21834.0
2020-06-24 14:35:00,245.87,245.89,245.31,245.53,14313.0,217.9505,217.9683,217.4541,217.6492,14313.0
2020-06-24 14:40:00,245.61,245.85,245.05,245.05,18447.0,217.7201,217.9328,217.2237,217.2237,18447.0
2020-06-24 14:45:00,245.16,245.82,245.16,245.63,12220.0,217.3212,217.9062,217.3212,217.7378,12220.0
2020-06-24 14:50:00,245.64,245.64,245.0,245.38,25786.0,217.7467,217.7467,217.1793,217.5162,25786.0
2020-06-24 14:55:00,245.38,245.62,245.02,245.12,15830.0,217.5162,217.7289,217.1971,217.2857,15830.0
2020-06-24 15:00:00,245.23,245.86,245.23,245.77,20774.0,217.3832,217.9417,217.3832,217.8619,20774.0
2020-06-24 15:05:00,245.78,245.8,245.5,245.63,19047.0,217.8708,217.8885,217.6226,217.7378,19047.0
2020-06-24 15:10:00,245.68,246.38,245.2,246.18,28714.0,217.7821,218.4026,217.3566,218.2253,28714.0
2020-06-24 15:15:00,246.23,247.15,246.04,247.06,48194.0,218.2697,219.0852,218.1012,219.0054,48194.0
2020-06-24 15:20:00,247.1,247.22,246.44,246.46,29538.0,219.0409,219.1473,218.4558,218.4736,29538.0
2020-06-24 15:25:00,246.48,246.78,246.27,246.32,26347.0,218.4913,218.7572,218.3051,218.3494,26347.0
2020-06-24 15:30:00,246.39,246.7,246.15,246.29,30769.0,218.4115,218.6863,218.1988,218.3229,30769.0
2020-06-24 15:35:00,246.31,246.48,246.02,246.18,38324.0,218.3406,218.4913,218.0835,218.2253,38324.0
2020-06-24 15:40:00,246.19,247.08,246.16,247.08,47497.0,218.2342,219.0231,218.2076,219.0231,47497.0
2020-06-24 15:45:00,247.06,247.36,246.68,246.68,56551.0,219.0054,219.2714,218.6686,218.6686,56551.0
2020-06-24 15:50:00,246.53,246.58,245.78,246.24,85145.0,218.5356,218.5799,217.8708,218.2785,85145.0
2020-06-24 15:55:00,246.25,246.7,245.88,245.97,169193.0,218.2874,218.6863,217.9594,218.0392,169193.0
2020-06-25 09:30:00,244.8,246.35,244.37,244.85,87853.0,217.0021,218.376,216.6209,217.0464,87853.0
2020-06-25 09:35:00,244.88,245.02,244.0,244.88,33800.0,217.073,217.1971,216.2929,217.073,33800.0
2020-06-25 09:40:00,244.73,244.74,242.95,243.48,48098.0,216.94,216.9489,215.3621,215.8319,48098.0
2020-06-25 09:45:00,243.49,243.94,242.68,242.68,29710.0,215.8408,216.2397,215.1228,215.1228,29710.0
2020-06-25 09:50:00,242.72,243.38,242.57,243.09,21692.0,215.1582,215.7433,215.0253,215.4862,21692.0
2020-06-25 09:55:00,243.12,243.65,242.82,243.65,20113.0,215.5128,215.9826,215.2469,215.9826,20113.0
2020-06-25 10:00:00,243.58,244.24,243.49,243.64,23039.0,215.9206,216.5056,215.8408,215.9738,23039.0
2020-06-25 10:05:00,243.51,243.63,242.94,243.27,23942.0,215.8585,215.9649,215.3533,215.6458,23942.0
2020-06-25 10:10:00,243.38,244.65,243.37,244.65,33971.0,215.7433,216.8691,215.7344,216.8691,33971.0
2020-06-25 10:15:00,244.62,244.7,243.79,243.89,17094.0,216.8425,216.9134,216.1067,216.1954,17094.0
2020-06-25 10:20:00,243.9,244.76,243.89,244.43,14296.0,216.2042,216.9666,216.1954,216.6741,14296.0
2020-06-25 10:25:00,244.44,244.86,244.3,244.56,14693.0,216.6829,217.0552,216.5588,216.7893,14693.0
2020-06-25 10:30:00,244.44,244.75,244.18,244.31,11232.0,216.6829,216.9577,216.4525,216.5677,11232.0
2020-06-25 10:35:00,244.33,244.33,243.84,244.06,12197.0,216.5854,216.5854,216.1511,216.3461,12197.0
2020-06-25 10:40:00,243.95,244.27,243.63,244.23,13530.0,216.2486,216.5322,215.9649,216.4968,13530.0
2020-06-25 10:45:00,244.12,244.47,243.7,243.86,11130.0,216.3993,216.7095,216.027,216.1688,11130.0
2020-06-25 10:50:00,243.93,244.26,243.58,243.88,13353.0,216.2308,216.5234,215.9206,216.1865,13353.0
2020-06-25 10:55:00,243.73,244.15,243.58,243.77,17523.0,216.0536,216.4259,215.9206,216.089,17523.0
2020-06-25 11:00:00,243.78,243.78,242.94,243.19,23848.0,216.0979,216.0979,215.3533,215.5749,23848.0
2020-06-25 11:05:00,243.14,243.16,242.45,242.62,39225.0,215.5306,215.5483,214.9189,215.0696,39225.0
2020-06-25 11:10:00,242.71,243.09,242.23,242.89,39488.0,215.1494,215.4862,214.7239,215.3089,39488.0
2020-06-25 11:15:00,242.81,243.48,242.76,243.44,18119.0,215.238,215.8319,215.1937,215.7965,18119.0
2020-06-25 11:20:00,243.41,243.41,243.1,243.31,10296.0,215.7699,215.7699,215.4951,215.6812,10296.0
2020-06-25 11:25:00,243.3,243.36,242.95,243.07,13238.0,215.6724,215.7256,215.3621,215.4685,13238.0
2020-06-25 11:30:00,243.09,243.3,242.42,242.42,17927.0,215.4862,215.6724,214.8923,214.8923,17927.0
2020-06-25 11:35:00,242.35,242.75,242.2,242.69,23988.0,214.8303,215.1848,214.6973,215.1316,23988.0
2020-06-25 11:40:00,242.72,242.9,242.3,242.81,14237.0,215.1582,215.3178,214.7859,215.238,14237.0
2020-06-25 11:45:00,242.77,243.19,242.71,242.95,15450.0,215.2026,215.5749,215.1494,215.3621,15450.0
2020-06-25 11:50:00,242.96,243.26,242.9,243.17,13996.0,215.371,215.6369,215.3178,215.5571,13996.0
2020-06-25 11:55:00,243.19,243.52,243.15,243.5,10648.0,215.5749,215.8674,215.5394,215.8497,10648.0
2020-06-25 12:00:00,243.48,244.37,243.48,244.29,12592.0,215.8319,216.6209,215.8319,216.55,12592.0
2020-06-25 12:05:00,244.31,244.55,244.12,244.18,13030.0,216.5677,216.7804,216.3993,216.4525,13030.0
2020-06-25 12:10:00,244.2,244.35,244.13,244.28,9033.0,216.4702,216.6032,216.4081,216.5411,9033.0
2020-06-25 12:15:00,244.31,244.76,244.31,244.67,13770.0,216.5677,216.9666,216.5677,216.8868,13770.0
2020-06-25 12:20:00,244.68,245.1,244.68,245.05,19663.0,216.8957,217.268,216.8957,217.2237,19663.0
2020-06-25 12:25:00,245.01,245.01,244.52,244.52,14161.0,217.1882,217.1882,216.7538,216.7538,14161.0
2020-06-25 12:30:00,244.54,244.79,244.21,244.38,16962.0,216.7716,216.9932,216.479,216.6297,16962.0
2020-06-25 12:35:00,244.39,244.64,244.22,244.38,9056.0,216.6386,216.8602,216.4879,216.6297,9056.0
2020-06-25 12:40:00,244.45,244.87,244.37,244.77,12279.0,216.6918,217.0641,216.6209,216.9755,12279.0
2020-06-25 12:45:00,244.83,244.94,244.58,244.66,13271.0,217.0286,217.1262,216.807,216.8779,13271.0
2020-06-25 12:50:00,244.63,244.73,244.43,244.51,15725.0,216.8514,216.94,216.6741,216.745,15725.0
2020-06-25 12:55:00,244.49,244.51,244.15,244.33,9278.0,216.7273,216.745,216.4259,216.5854,9278.0
2020-06-25 13:00:00,244.29,244.31,243.85,244.02,8346.0,216.55,216.5677,216.1599,216.3106,8346.0
2020-06-25 13:05:00,244.06,244.07,243.77,243.88,5064.0,216.3461,216.3549,216.089,216.1865,5064.0
2020-06-25 13:10:00,243.81,244.08,243.75,244.05,7633.0,216.1245,216.3638,216.0713,216.3372,7633.0
2020-06-25 13:15:00,244.0,244.23,243.92,244.07,9218.0,216.2929,216.4968,216.222,216.3549,9218.0
2020-06-25 13:20:00,244.05,244.23,243.64,243.64,12418.0,216.3372,216.4968,215.9738,215.9738,12418.0
2020-06-25 13:25:00,243.6,243.9,243.47,243.6,15379.0,215.9383,216.2042,215.8231,215.9383,15379.0
2020-06-25 13:30:00,243.6,243.68,243.29,243.58,13118.0,215.9383,216.0092,215.6635,215.9206,13118.0
2020-06-25 13:35:00,243.56,244.03,243.47,243.98,12049.0,215.9029,216.3195,215.8231,216.2752,12049.0
2020-06-25 13:40:00,243.9,243.96,243.7,243.77,10883.0,216.2042,216.2574,216.027,216.089,10883.0
2020-06-25 13:45:00,243.76,243.98,243.73,243.92,10118.0,216.0801,216.2752,216.0536,216.222,10118.0
2020-06-25 13:50:00,243.95,243.95,243.69,243.74,6035.0,216.2486,216.2486,216.0181,216.0624,6035.0
2020-06-25 13:55:00,243.72,243.76,243.58,243.66,8967.0,216.0447,216.0801,215.9206,215.9915,8967.0
2020-06-25 14:00:00,243.7,243.75,243.23,243.54,19876.0,216.027,216.0713,215.6103,215.8851,19876.0
2020-06-25 14:05:00,243.57,243.72,243.46,243.51,16766.0,215.9117,216.0447,215.8142,215.8585,16766.0
2020-06-25 14:10:00,243.51,243.92,243.51,243.77,12850.0,215.8585,216.222,215.8585,216.089,12850.0
2020-06-25 14:15:00,243.77,244.02,243.7,243.7,16112.0,216.089,216.3106,216.027,216.027,16112.0
2020-06-25 14:20:00,243.68,243.68,242.88,243.02,21590.0,216.0092,216.0092,215.3001,215.4242,21590.0
2020-06-25 14:25:00,242.97,243.24,242.97,243.17,15508.0,215.3799,215.6192,215.3799,215.5571,15508.0
2020-06-25 14:30:00,243.13,243.13,242.76,242.87,18824.0,215.5217,215.5217,215.1937,215.2912,18824.0
2020-06-25 14:35:00,242.86,243.02,242.69,243.0,16015.0,215.2823,215.4242,215.1316,215.4064,16015.0
2020-06-25 14:40:00,242.93,243.23,242.93,243.22,10483.0,215.3444,215.6103,215.3444,215.6015,10483.0
2020-06-25 14:45:00,243.14,243.23,242.95,243.12,10480.0,215.5306,215.6103,215.3621,215.5128,10480.0
2020-06-25 14:50:00,243.11,243.5,242.99,243.15,13990.0,215.504,215.8497,215.3976,215.5394,13990.0
2020-06-25 14:55:00,243.12,243.37,242.84,242.9,24840.0,215.5128,215.7344,215.2646,215.3178,24840.0
2020-06-25 15:00:00,242.83,243.41,242.74,243.39,31387.0,215.2558,215.7699,215.176,215.7522,31387.0
2020-06-25 15:05:00,243.41,244.21,243.38,244.02,45234.0,215.7699,216.479,215.7433,216.3106,45234.0
2020-06-25 15:10:00,244.0,244.17,243.74,243.8,21631.0,216.2929,216.4436,216.0624,216.1156,21631.0
2020-06-25 15:15:00,243.78,244.22,243.78,243.95,21516.0,216.0979,216.4879,216.0979,216.2486,21516.0
2020-06-25 15:20:00,243.93,244.56,243.92,244.42,40568.0,216.2308,216.7893,216.222,216.6652,40568.0
2020-06-25 15:25:00,244.43,244.86,244.39,244.48,35110.0,216.6741,217.0552,216.6386,216.7184,35110.0
2020-06-25 15:30:00,244.56,245.13,244.25,244.98,41643.0,216.7893,217.2946,216.5145,217.1616,41643.0
2020-06-25 15:35:00,245.01,245.05,244.54,244.61,25545.0,217.1882,217.2237,216.7716,216.8336,25545.0
2020-06-25 15:40:00,244.67,244.83,244.52,244.76,38303.0,216.8868,217.0286,216.7538,216.9666,38303.0
2020-06-25 15:45:00,244.67,244.98,244.32,244.32,63622.0,216.8868,217.1616,216.5766,216.5766,63622.0
2020-06-25 15:50:00,244.33,245.38,244.33,245.37,90098.0,216.5854,217.5162,216.5854,217.5073,90098.0
2020-06-25 15:55:00,245.33,245.64,244.77,245.27,200626.0,217.4719,217.7467,216.9755,217.4187,200626.0
2020-06-26 09:30:00,245.35,246.1,245.05,245.99,53873.0,217.4896,218.1544,217.2237,218.0569,53873.0
2020-06-26 09:35:00,245.97,246.01,244.93,245.46,17354.0,218.0392,218.0747,217.1173,217.5871,17354.0
2020-06-26 09:40:00,245.4,245.4,244.85,245.04,16427.0,217.5339,217.5339,217.0464,217.2148,16427.0
2020-06-26 09:45:00,245.0,245.78,244.91,245.54,21866.0,217.1793,217.8708,217.0996,217.658,21866.0
2020-06-26 09:50:00,245.37,245.74,245.0,245.68,16802.0,217.5073,217.8353,217.1793,217.7821,16802.0
2020-06-26 09:55:00,245.65,245.86,245.39,245.77,28366.0,217.7555,217.9417,217.5251,217.8619,28366.0
2020-06-26 10:00:00,245.63,245.84,244.94,245.05,20178.0,217.7378,217.924,217.1262,217.2237,20178.0
2020-06-26 10:05:00,245.01,245.58,245.0,245.43,11502.0,217.1882,217.6935,217.1793,217.5605,11502.0
2020-06-26 10:10:00,245.5,245.51,244.54,244.74,25363.0,217.6226,217.6314,216.7716,216.9489,25363.0
2020-06-26 10:15:00,244.69,244.71,244.29,244.66,24905.0,216.9045,216.9223,216.55,216.8779,24905.0
2020-06-26 10:20:00,244.74,244.76,244.27,244.61,30219.0,216.9489,216.9666,216.5322,216.8336,30219.0
2020-06-26 10:25:00,244.65,245.0,244.46,244.95,22157.0,216.8691,217.1793,216.7007,217.135,22157.0
2020-06-26 10:30:00,244.85,245.54,244.12,244.27,44518.0,217.0464,217.658,216.3993,216.5322,44518.0
2020-06-26 10:35:00,244.3,244.41,243.06,243.17,27551.0,216.5588,216.6563,215.4596,215.5571,27551.0
2020-06-26 10:40:00,243.2,244.2,243.1,244.14,12908.0,215.5837,216.4702,215.4951,216.417,12908.0
2020-06-26 10:45:00,244.14,244.27,243.7,243.73,12232.0,216.417,216.5322,216.027,216.0536,12232.0
2020-06-26 10:50:00,243.67,244.42,243.43,243.76,55910.0,216.0004,216.6652,215.7876,216.0801,55910.0
2020-06-26 10:55:00,243.51,244.21,243.44,243.91,16346.0,215.8585,216.479,215.7965,216.2131,16346.0
2020-06-26 11:00:00,243.84,244.61,243.83,244.6,24659.0,216.1511,216.8336,216.1422,216.8248,24659.0
2020-06-26 11:05:00,244.67,245.6,244.54,245.48,48351.0,216.8868,217.7112,216.7716,217.6048,48351.0
2020-06-26 11:10:00,245.42,245.56,245.07,245.34,13158.0,217.5516,217.6758,217.2414,217.4807,13158.0
2020-06-26 11:15:00,245.33,245.34,244.71,244.97,20887.0,217.4719,217.4807,216.9223,217.1527,20887.0
2020-06-26 11:20:00,244.92,244.92,244.32,244.78,17843.0,217.1084,217.1084,216.5766,216.9843,17843.0
2020-06-26 11:25:00,244.81,244.99,244.46,244.66,18181.0,217.0109,217.1705,216.7007,216.8779,18181.0
2020-06-26 11:30:00,244.74,244.87,244.09,244.35,14119.0,216.9489,217.0641,216.3727,216.6032,14119.0
2020-06-26 11:35:00,244.31,244.58,244.22,244.53,12101.0,216.5677,216.807,216.4879,216.7627,12101.0
2020-06-26 11:40:00,244.44,244.58,244.27,244.29,9254.0,216.6829,216.807,216.5322,216.55,9254.0
2020-06-26 11:45:00,244.37,244.49,244.05,244.4,9756.0,216.6209,216.7273,216.3372,216.6475,9756.0
2020-06-26 11:50:00,244.43,244.46,243.92,243.92,11751.0,216.6741,216.7007,216.222,216.222,11751.0
2020-06-26 11:55:00,244.0,244.63,243.99,244.38,11892.0,216.2929,216.8514,216.284,216.6297,11892.0
2020-06-26 12:00:00,244.27,244.27,243.55,243.66,12494.0,216.5322,216.5322,215.894,215.9915,12494.0
2020-06-26 12:05:00,243.7,243.82,243.53,243.76,16429.0,216.027,216.1333,215.8763,216.0801,16429.0
2020-06-26 12:10:00,243.76,243.86,243.49,243.57,14192.0,216.0801,216.1688,215.8408,215.9117,14192.0
2020-06-26 12:15:00,243.57,243.67,243.0,243.18,28642.0,215.9117,216.0004,215.4064,215.566,28642.0
2020-06-26 12:20:00,243.07,243.4,242.61,243.4,27862.0,215.4685,215.761,215.0607,215.761,27862.0
2020-06-26 12:25:00,243.32,243.6,243.25,243.47,13601.0,215.6901,215.9383,215.6281,215.8231,13601.0
2020-06-26 12:30:00,243.42,243.42,242.92,243.31,12511.0,215.7788,215.7788,215.3355,215.6812,12511.0
2020-06-26 12:35:00,243.27,243.55,242.9,243.53,15985.0,215.6458,215.894,215.3178,215.8763,15985.0
2020-06-26 12:40:00,243.44,243.44,243.02,243.2,23246.0,215.7965,215.7965,215.4242,215.5837,23246.0
2020-06-26 12:45:00,243.18,243.42,242.72,243.13,16886.0,215.566,215.7788,215.1582,215.5217,16886.0
2020-06-26 12:50:00,243.09,243.24,242.82,243.23,13974.0,215.4862,215.6192,215.2469,215.6103,13974.0
2020-06-26 12:55:00,243.25,243.39,242.98,243.33,10918.0,215.6281,215.7522,215.3887,215.699,10918.0
2020-06-26 13:00:00,243.27,243.82,243.02,243.53,16050.0,215.6458,216.1333,215.4242,215.8763,16050.0
2020-06-26 13:05:00,243.65,243.85,243.48,243.63,7001.0,215.9826,216.1599,215.8319,215.9649,7001.0
2020-06-26 13:10:00,243.59,243.78,243.35,243.35,14433.0,215.9295,216.0979,215.7167,215.7167,14433.0
2020-06-26 13:15:00,243.41,243.57,243.37,243.57,15659.0,215.7699,215.9117,215.7344,215.9117,15659.0
2020-06-26 13:20:00,243.58,243.91,243.43,243.68,19800.0,215.9206,216.2131,215.7876,216.0092,19800.0
2020-06-26 13:25:00,243.63,243.84,243.52,243.61,9747.0,215.9649,216.1511,215.8674,215.9472,9747.0
2020-06-26 13:30:00,243.64,243.7,243.23,243.41,12040.0,215.9738,216.027,215.6103,215.7699,12040.0
2020-06-26 13:35:00,243.41,243.45,242.96,243.36,21424.0,215.7699,215.8053,215.371,215.7256,21424.0
2020-06-26 13:40:00,243.34,243.4,242.94,243.02,10773.0,215.7078,215.761,215.3533,215.4242,10773.0
2020-06-26 13:45:00,243.02,243.08,242.68,242.91,12202.0,215.4242,215.4774,215.1228,215.3267,12202.0
2020-06-26 13:50:00,242.95,242.95,242.62,242.69,9393.0,215.3621,215.3621,215.0696,215.1316,9393.0
2020-06-26 13:55:00,242.65,242.68,242.34,242.4,19021.0,215.0962,215.1228,214.8214,214.8746,19021.0
2020-06-26 14:00:00,242.32,242.42,242.04,242.09,18686.0,214.8037,214.8923,214.5555,214.5998,18686.0
2020-06-26 14:05:00,242.07,242.36,241.96,242.35,36394.0,214.5821,214.8391,214.4845,214.8303,36394.0
2020-06-26 14:10:00,242.37,242.6,241.9,241.96,36809.0,214.848,215.0519,214.4314,214.4845,36809.0
2020-06-26 14:15:00,241.85,241.93,241.53,241.56,17396.0,214.387,214.458,214.1034,214.13,17396.0
2020-06-26 14:20:00,241.52,241.75,241.4,241.48,18722.0,214.0945,214.2984,213.9881,214.059,18722.0
2020-06-26 14:25:00,241.51,241.58,240.85,241.05,49147.0,214.0856,214.1477,213.5006,213.6779,49147.0
2020-06-26 14:30:00,241.06,241.17,240.6,240.94,35960.0,213.6867,213.7843,213.279,213.5804,35960.0
2020-06-26 14:35:00,240.93,240.99,240.67,240.9,44773.0,213.5715,213.6247,213.341,213.5449,44773.0
2020-06-26 14:40:00,240.87,241.3,240.86,241.08,26687.0,213.5183,213.8995,213.5095,213.7045,26687.0
2020-06-26 14:45:00,241.04,241.25,240.71,241.05,48017.0,213.669,213.8552,213.3765,213.6779,48017.0
2020-06-26 14:50:00,241.12,241.69,241.12,241.44,25790.0,213.7399,214.2452,213.7399,214.0236,25790.0
2020-06-26 14:55:00,241.35,241.6,241.15,241.42,21641.0,213.9438,214.1654,213.7665,214.0059,21641.0
2020-06-26 15:00:00,241.39,241.96,241.39,241.46,22942.0,213.9793,214.4845,213.9793,214.0413,22942.0
2020-06-26 15:05:00,241.5,241.61,241.12,241.36,19073.0,214.0768,214.1743,213.7399,213.9527,19073.0
2020-06-26 15:10:00,241.43,241.5,241.2,241.46,22095.0,214.0147,214.0768,213.8108,214.0413,22095.0
2020-06-26 15:15:00,241.41,241.5,240.72,240.75,40232.0,213.997,214.0768,213.3854,213.4119,40232.0
2020-06-26 15:20:00,240.74,241.11,240.7,240.85,53819.0,213.4031,213.7311,213.3676,213.5006,53819.0
2020-06-26 15:25:00,240.77,241.38,240.61,241.2,40892.0,213.4297,213.9704,213.2878,213.8108,40892.0
2020-06-26 15:30:00,241.18,241.25,240.83,241.08,35735.0,213.7931,213.8552,213.4829,213.7045,35735.0
2020-06-26 15:35:00,241.05,241.32,240.8,241.22,42989.0,213.6779,213.9172,213.4563,213.8286,42989.0
2020-06-26 15:40:00,241.22,242.31,241.14,242.24,55238.0,213.8286,214.7948,213.7577,214.7327,55238.0
2020-06-26 15:45:00,242.2,242.44,241.01,241.57,101007.0,214.6973,214.91,213.6424,214.1388,101007.0
2020-06-26 15:50:00,241.58,241.88,240.25,240.39,159801.0,214.1477,214.4136,212.9687,213.0928,159801.0
2020-06-26 15:55:00,240.48,241.3,240.44,241.06,334061.0,213.1726,213.8995,213.1371,213.6867,334061.0
2020-06-29 09:30:00,242.66,242.66,241.57,241.68,92580.0,215.1051,215.1051,214.1388,214.2363,92580.0
2020-06-29 09:35:00,241.76,241.86,240.75,240.83,26542.0,214.3073,214.3959,213.4119,213.4829,26542.0
2020-06-29 09:40:00,240.75,240.78,240.34,240.51,30275.0,213.4119,213.4385,213.0485,213.1992,30275.0
2020-06-29 09:45:00,240.62,241.25,240.56,241.17,39413.0,213.2967,213.8552,213.2435,213.7843,39413.0
2020-06-29 09:50:00,241.17,241.72,240.85,241.72,33758.0,213.7843,214.2718,213.5006,214.2718,33758.0
2020-06-29 09:55:00,241.83,242.44,241.79,242.23,26976.0,214.3693,214.91,214.3338,214.7239,26976.0
2020-06-29 10:00:00,242.13,243.34,242.05,243.16,38523.0,214.6352,215.7078,214.5643,215.5483,38523.0
2020-06-29 10:05:00,243.23,243.46,242.46,243.44,30205.0,215.6103,215.8142,214.9278,215.7965,30205.0
2020-06-29 10:10:00,243.38,244.14,243.08,243.86,46009.0,215.7433,216.417,215.4774,216.1688,46009.0
2020-06-29 10:15:00,243.79,244.07,243.43,243.91,23559.0,216.1067,216.3549,215.7876,216.2131,23559.0
2020-06-29 10:20:00,243.94,244.03,243.66,243.75,18554.0,216.2397,216.3195,215.9915,216.0713,18554.0
2020-06-29 10:25:00,243.74,244.2,243.64,243.68,24332.0,216.0624,216.4702,215.9738,216.0092,24332.0
2020-06-29 10:30:00,243.71,244.23,243.71,244.04,19170.0,216.0358,216.4968,216.0358,216.3284,19170.0
2020-06-29 10:35:00,244.02,244.64,243.88,244.34,20071.0,216.3106,216.8602,216.1865,216.5943,20071.0
2020-06-29 10:40:00,244.4,244.8,244.04,244.47,21008.0,216.6475,217.0021,216.3284,216.7095,21008.0
2020-06-29 10:45:00,244.48,244.81,244.03,244.74,30329.0,216.7184,217.0109,216.3195,216.9489,30329.0
2020-06-29 10:50:00,244.86,245.4,244.73,244.81,39855.0,217.0552,217.5339,216.94,217.0109,39855.0
2020-06-29 10:55:00,244.7,245.18,244.4,244.66,24654.0,216.9134,217.3389,216.6475,216.8779,24654.0
2020-06-29 11:00:00,244.76,245.24,244.66,244.66,39788.0,216.9666,217.3921,216.8779,216.8779,39788.0
2020-06-29 11:05:00,244.67,244.67,244.23,244.32,29347.0,216.8868,216.8868,216.4968,216.5766,29347.0
2020-06-29 11:10:00,244.31,244.85,244.02,244.61,18283.0,216.5677,217.0464,216.3106,216.8336,18283.0
2020-06-29 11:15:00,244.53,245.18,244.53,244.94,29907.0,216.7627,217.3389,216.7627,217.1262,29907.0
2020-06-29 11:20:00,245.01,245.16,244.51,244.97,17688.0,217.1882,217.3212,216.745,217.1527,17688.0
2020-06-29 11:25:00,245.06,245.48,245.03,245.31,21496.0,217.2325,217.6048,217.2059,217.4541,21496.0
2020-06-29 11:30:00,245.35,245.47,244.98,244.98,11868.0,217.4896,217.596,217.1616,217.1616,11868.0
2020-06-29 11:35:00,245.05,245.31,244.86,244.89,12656.0,217.2237,217.4541,217.0552,217.0818,12656.0
2020-06-29 11:40:00,244.99,245.47,244.99,245.18,18267.0,217.1705,217.596,217.1705,217.3389,18267.0
2020-06-29 11:45:00,245.24,245.41,244.84,245.18,7180.0,217.3921,217.5428,217.0375,217.3389,7180.0
2020-06-29 11:50:00,245.11,245.18,244.89,245.09,12376.0,217.2768,217.3389,217.0818,217.2591,12376.0
2020-06-29 11:55:00,245.08,245.16,244.75,244.76,18459.0,217.2503,217.3212,216.9577,216.9666,18459.0
2020-06-29 12:00:00,244.91,245.15,244.88,244.96,7695.0,217.0996,217.3123,217.073,217.1439,7695.0
2020-06-29 12:05:00,245.02,245.15,244.8,245.09,18904.0,217.1971,217.3123,217.0021,217.2591,18904.0
2020-06-29 12:10:00,245.09,245.22,244.96,245.08,13101.0,217.2591,217.3744,217.1439,217.2503,13101.0
2020-06-29 12:15:00,245.06,245.48,244.97,245.43,21833.0,217.2325,217.6048,217.1527,217.5605,21833.0
2020-06-29 12:20:00,245.41,245.79,245.41,245.5,20661.0,217.5428,217.8796,217.5428,217.6226,20661.0
2020-06-29 12:25:00,245.5,245.64,245.32,245.55,22055.0,217.6226,217.7467,217.463,217.6669,22055.0
2020-06-29 12:30:00,245.58,245.7,245.4,245.62,8934.0,217.6935,217.7999,217.5339,217.7289,8934.0
2020-06-29 12:35:00,245.56,245.71,245.49,245.67,17315.0,217.6758,217.8087,217.6137,217.7733,17315.0
2020-06-29 12:40:00,245.67,245.82,245.52,245.8,14797.0,217.7733,217.9062,217.6403,217.8885,14797.0
2020-06-29 12:45:00,245.83,246.02,245.8,245.94,15454.0,217.9151,218.0835,217.8885,218.0126,15454.0
2020-06-29 12:50:00,245.91,246.09,245.69,245.77,14172.0,217.986,218.1456,217.791,217.8619,14172.0
2020-06-29 12:55:00,245.78,245.81,245.27,245.28,14041.0,217.8708,217.8974,217.4187,217.4275,14041.0
2020-06-29 13:00:00,245.28,245.42,245.23,245.3,10966.0,217.4275,217.5516,217.3832,217.4453,10966.0
2020-06-29 13:05:00,245.34,245.58,245.27,245.58,9753.0,217.4807,217.6935,217.4187,217.6935,9753.0
2020-06-29 13:10:00,245.62,245.9,245.62,245.77,17008.0,217.7289,217.9771,217.7289,217.8619,17008.0
2020-06-29 13:15:00,245.81,245.85,245.64,245.71,11833.0,217.8974,217.9328,217.7467,217.8087,11833.0
2020-06-29 13:20:00,245.7,245.89,245.61,245.89,10680.0,217.7999,217.9683,217.7201,217.9683,10680.0
2020-06-29 13:25:00,245.9,246.01,245.84,245.94,15786.0,217.9771,218.0747,217.924,218.0126,15786.0
2020-06-29 13:30:00,245.97,246.19,245.89,246.19,16281.0,218.0392,218.2342,217.9683,218.2342,16281.0
2020-06-29 13:35:00,246.16,246.5,246.08,246.38,19622.0,218.2076,218.509,218.1367,218.4026,19622.0
2020-06-29 13:40:00,246.38,246.42,245.97,246.0,8840.0,218.4026,218.4381,218.0392,218.0658,8840.0
2020-06-29 13:45:00,246.0,246.05,245.91,246.04,9784.0,218.0658,218.1101,217.986,218.1012,9784.0
2020-06-29 13:50:00,246.02,246.04,245.85,245.99,8872.0,218.0835,218.1012,217.9328,218.0569,8872.0
2020-06-29 13:55:00,245.99,246.03,245.54,245.62,13820.0,218.0569,218.0924,217.658,217.7289,13820.0
2020-06-29 14:00:00,245.65,245.76,245.51,245.54,24345.0,217.7555,217.853,217.6314,217.658,24345.0
2020-06-29 14:05:00,245.53,245.7,245.5,245.61,23726.0,217.6492,217.7999,217.6226,217.7201,23726.0
2020-06-29 14:10:00,245.62,245.72,245.56,245.6,11263.0,217.7289,217.8176,217.6758,217.7112,11263.0
2020-06-29 14:15:00,245.62,245.68,245.46,245.59,17000.0,217.7289,217.7821,217.5871,217.7023,17000.0
2020-06-29 14:20:00,245.59,245.63,245.53,245.56,23189.0,217.7023,217.7378,217.6492,217.6758,23189.0
2020-06-29 14:25:00,245.55,245.6,245.51,245.57,18711.0,217.6669,217.7112,217.6314,217.6846,18711.0
2020-06-29 14:30:00,245.6,245.64,245.51,245.58,14112.0,217.7112,217.7467,217.6314,217.6935,14112.0
2020-06-29 14:35:00,245.6,245.7,245.53,245.6,20420.0,217.7112,217.7999,217.6492,217.7112,20420.0
2020-06-29 14:40:00,245.64,245.7,245.51,245.65,16267.0,217.7467,217.7999,217.6314,217.7555,16267.0
2020-06-29 14:45:00,245.63,245.7,245.25,245.51,23439.0,217.7378,217.7999,217.401,217.6314,23439.0
2020-06-29 14:50:00,245.52,245.67,245.37,245.63,25296.0,217.6403,217.7733,217.5073,217.7378,25296.0
2020-06-29 14:55:00,245.64,245.77,245.5,245.52,16742.0,217.7467,217.8619,217.6226,217.6403,16742.0
2020-06-29 15:00:00,245.5,245.71,245.18,245.33,17991.0,217.6226,217.8087,217.3389,217.4719,17991.0
2020-06-29 15:05:00,245.29,245.45,245.27,245.29,18767.0,217.4364,217.5782,217.4187,217.4364,18767.0
2020-06-29 15:10:00,245.27,245.33,244.89,245.06,30303.0,217.4187,217.4719,217.0818,217.2325,30303.0
2020-06-29 15:15:00,245.08,245.31,245.08,245.2,19401.0,217.2503,217.4541,217.2503,217.3566,19401.0
2020-06-29 15:20:00,245.18,245.38,245.17,245.2,29829.0,217.3389,217.5162,217.33,217.3566,29829.0
2020-06-29 15:25:00,245.2,245.39,245.13,245.28,13729.0,217.3566,217.5251,217.2946,217.4275,13729.0
2020-06-29 15:30:00,245.29,245.58,245.23,245.53,31847.0,217.4364,217.6935,217.3832,217.6492,31847.0
2020-06-29 15:35:00,245.55,245.73,245.46,245.57,37790.0,217.6669,217.8264,217.5871,217.6846,37790.0
2020-06-29 15:40:00,245.59,245.65,244.95,245.08,36483.0,217.7023,217.7555,217.135,217.2503,36483.0
2020-06-29 15:45:00,245.11,245.15,244.38,244.44,53382.0,217.2768,217.3123,216.6297,216.6829,53382.0
2020-06-29 15:50:00,244.49,244.97,244.48,244.85,57306.0,216.7273,217.1527,216.7184,217.0464,57306.0
2020-06-29 15:55:00,244.82,246.13,244.71,246.13,153555.0,217.0198,218.181,216.9223,218.181,153555.0
2020-06-30 09:30:00,247.0,247.28,246.15,246.69,74277.0,218.9522,219.2004,218.1988,218.6774,74277.0
2020-06-30 09:35:00,246.78,247.05,246.09,247.04,18700.0,218.7572,218.9966,218.1456,218.9877,18700.0
2020-06-30 09:40:00,246.95,247.37,246.59,246.74,25541.0,218.9079,219.2802,218.5888,218.7218,25541.0
2020-06-30 09:45:00,246.83,247.13,246.27,246.85,41823.0,218.8015,219.0675,218.3051,218.8193,41823.0
2020-06-30 09:50:00,246.95,247.01,246.13,246.47,34331.0,218.9079,218.9611,218.181,218.4824,34331.0
2020-06-30 09:55:00,246.56,247.12,246.47,247.05,15713.0,218.5622,219.0586,218.4824,218.9966,15713.0
2020-06-30 10:00:00,247.04,247.5,247.0,247.09,22811.0,218.9877,219.3955,218.9522,219.032,22811.0
2020-06-30 10:05:00,246.94,247.65,246.94,247.57,15269.0,218.899,219.5284,218.899,219.4575,15269.0
2020-06-30 10:10:00,247.55,247.55,247.17,247.3,15593.0,219.4398,219.4398,219.1029,219.2182,15593.0
2020-06-30 10:15:00,247.25,247.48,247.15,247.21,14190.0,219.1738,219.3777,219.0852,219.1384,14190.0
2020-06-30 10:20:00,247.26,247.94,247.21,247.8,16272.0,219.1827,219.7855,219.1384,219.6614,16272.0
2020-06-30 10:25:00,247.87,248.12,247.58,247.68,23547.0,219.7234,219.9451,219.4664,219.555,23547.0
2020-06-30 10:30:00,247.76,248.0,247.76,247.87,17730.0,219.6259,219.8387,219.6259,219.7234,17730.0
2020-06-30 10:35:00,247.85,247.95,247.61,247.89,19436.0,219.7057,219.7944,219.493,219.7412,19436.0
2020-06-30 10:40:00,247.91,248.55,247.9,248.5,22564.0,219.7589,220.3262,219.75,220.2819,22564.0
2020-06-30 10:45:00,248.51,248.87,248.33,248.58,26194.0,220.2908,220.6099,220.1312,220.3528,26194.0
2020-06-30 10:50:00,248.63,249.22,248.46,248.66,32084.0,220.3971,220.9201,220.2464,220.4237,32084.0
2020-06-30 10:55:00,248.62,249.19,248.55,249.06,15927.0,220.3883,220.8936,220.3262,220.7783,15927.0
2020-06-30 11:00:00,248.95,249.11,248.63,249.05,15030.0,220.6808,220.8226,220.3971,220.7694,15030.0
2020-06-30 11:05:00,249.14,249.16,248.74,248.91,11215.0,220.8492,220.867,220.4946,220.6453,11215.0
2020-06-30 11:10:00,248.98,249.18,248.71,248.75,17006.0,220.7074,220.8847,220.4681,220.5035,17006.0
2020-06-30 11:15:00,248.91,249.13,248.81,249.03,18031.0,220.6453,220.8404,220.5567,220.7517,18031.0
2020-06-30 11:20:00,249.0,249.42,248.97,249.23,25435.0,220.7251,221.0974,220.6985,220.929,25435.0
2020-06-30 11:25:00,249.2,249.22,248.87,248.92,12265.0,220.9024,220.9201,220.6099,220.6542,12265.0
2020-06-30 11:30:00,248.87,248.91,248.45,248.53,16296.0,220.6099,220.6453,220.2376,220.3085,16296.0
2020-06-30 11:35:00,248.48,248.5,248.25,248.35,11161.0,220.2642,220.2819,220.0603,220.1489,11161.0
2020-06-30 11:40:00,248.4,248.44,248.11,248.11,17262.0,220.1933,220.2287,219.9362,219.9362,17262.0
2020-06-30 11:45:00,248.2,248.36,248.1,248.18,12766.0,220.016,220.1578,219.9273,219.9982,12766.0
2020-06-30 11:50:00,248.13,248.5,248.01,248.46,8992.0,219.9539,220.2819,219.8475,220.2464,8992.0
2020-06-30 11:55:00,248.49,248.49,248.21,248.41,16229.0,220.273,220.273,220.0248,220.2021,16229.0
2020-06-30 12:00:00,248.42,248.45,248.1,248.41,9342.0,220.211,220.2376,219.9273,220.2021,9342.0
2020-06-30 12:05:00,248.38,248.5,248.29,248.45,9578.0,220.1755,220.2819,220.0957,220.2376,9578.0
2020-06-30 12:10:00,248.45,248.74,248.29,248.3,12757.0,220.2376,220.4946,220.0957,220.1046,12757.0
2020-06-30 12:15:00,248.26,248.88,248.26,248.78,13402.0,220.0692,220.6188,220.0692,220.5301,13402.0
2020-06-30 12:20:00,248.79,248.92,248.71,248.88,16232.0,220.539,220.6542,220.4681,220.6188,16232.0
2020-06-30 12:25:00,248.9,249.02,248.67,249.02,11796.0,220.6365,220.7429,220.4326,220.7429,11796.0
2020-06-30 12:30:00,248.97,249.04,248.58,248.77,19089.0,220.6985,220.7606,220.3528,220.5212,19089.0
2020-06-30 12:35:00,248.75,248.96,248.7,248.82,9181.0,220.5035,220.6897,220.4592,220.5656,9181.0
2020-06-30 12:40:00,248.84,248.85,248.07,248.36,13770.0,220.5833,220.5922,219.9007,220.1578,13770.0
2020-06-30 12:45:00,248.39,248.39,247.95,248.26,7827.0,220.1844,220.1844,219.7944,220.0692,7827.0
2020-06-30 12:50:00,248.3,248.4,248.01,248.03,7949.0,220.1046,220.1933,219.8475,219.8653,7949.0
2020-06-30 12:55:00,248.09,248.29,247.97,248.29,11125.0,219.9185,220.0957,219.8121,220.0957,11125.0
2020-06-30 13:00:00,248.31,248.58,248.22,248.53,14472.0,220.1135,220.3528,220.0337,220.3085,14472.0
2020-06-30 13:05:00,248.51,248.7,248.22,248.22,14228.0,220.2908,220.4592,220.0337,220.0337,14228.0
2020-06-30 13:10:00,248.19,248.43,248.07,248.19,15245.0,220.0071,220.2199,219.9007,220.0071,15245.0
2020-06-30 13:15:00,248.17,248.17,247.72,248.0,12216.0,219.9894,219.9894,219.5905,219.8387,12216.0
2020-06-30 13:20:00,247.98,248.07,247.8,247.8,11615.0,219.821,219.9007,219.6614,219.6614,11615.0
2020-06-30 13:25:00,247.79,247.83,247.62,247.74,10860.0,219.6525,219.688,219.5018,219.6082,10860.0
2020-06-30 13:30:00,247.78,247.89,247.55,247.62,12946.0,219.6437,219.7412,219.4398,219.5018,12946.0
2020-06-30 13:35:00,247.59,247.75,247.5,247.59,22766.0,219.4752,219.6171,219.3955,219.4752,22766.0
2020-06-30 13:40:00,247.65,247.65,247.2,247.28,14452.0,219.5284,219.5284,219.1295,219.2004,14452.0
2020-06-30 13:45:00,247.29,247.66,247.29,247.51,11645.0,219.2093,219.5373,219.2093,219.4043,11645.0
2020-06-30 13:50:00,247.48,247.76,247.36,247.71,32373.0,219.3777,219.6259,219.2714,219.5816,32373.0
2020-06-30 13:55:00,247.74,248.19,247.51,247.51,65721.0,219.6082,220.0071,219.4043,219.4043,65721.0
2020-06-30 14:00:00,247.45,247.62,247.27,247.46,9709.0,219.3511,219.5018,219.1916,219.36,9709.0
2020-06-30 14:05:00,247.54,247.68,247.41,247.68,7284.0,219.4309,219.555,219.3157,219.555,7284.0
2020-06-30 14:10:00,247.67,247.69,247.48,247.64,10508.0,219.5462,219.5639,219.3777,219.5196,10508.0
2020-06-30 14:15:00,247.58,247.86,247.54,247.85,14062.0,219.4664,219.7146,219.4309,219.7057,14062.0
2020-06-30 14:20:00,247.83,248.12,247.8,248.06,11189.0,219.688,219.9451,219.6614,219.8919,11189.0
2020-06-30 14:25:00,248.1,248.47,248.09,248.47,12402.0,219.9273,220.2553,219.9185,220.2553,12402.0
2020-06-30 14:30:00,248.44,248.44,248.29,248.41,14327.0,220.2287,220.2287,220.0957,220.2021,14327.0
2020-06-30 14:35:00,248.39,248.5,248.28,248.38,21708.0,220.1844,220.2819,220.0869,220.1755,21708.0
2020-06-30 14:40:00,248.38,248.52,248.24,248.29,16912.0,220.1755,220.2996,220.0514,220.0957,16912.0
2020-06-30 14:45:00,248.27,248.27,248.02,248.13,11399.0,220.078,220.078,219.8564,219.9539,11399.0
2020-06-30 14:50:00,248.2,248.36,248.05,248.35,9269.0,220.016,220.1578,219.883,220.1489,9269.0
2020-06-30 14:55:00,248.32,248.33,248.09,248.17,15942.0,220.1223,220.1312,219.9185,219.9894,15942.0
2020-06-30 15:00:00,248.17,248.26,247.55,247.63,25108.0,219.9894,220.0692,219.4398,219.5107,25108.0
2020-06-30 15:05:00,247.61,247.76,247.45,247.49,14742.0,219.493,219.6259,219.3511,219.3866,14742.0
2020-06-30 15:10:00,247.43,247.88,247.43,247.83,27650.0,219.3334,219.7323,219.3334,219.688,27650.0
2020-06-30 15:15:00,247.85,247.98,247.62,247.9,16691.0,219.7057,219.821,219.5018,219.75,16691.0
2020-06-30 15:20:00,247.92,248.43,247.9,248.38,21332.0,219.7678,220.2199,219.75,220.1755,21332.0
2020-06-30 15:25:00,248.38,248.6,248.28,248.46,18350.0,220.1755,220.3705,220.0869,220.2464,18350.0
2020-06-30 15:30:00,248.45,249.25,248.4,249.24,51688.0,220.2376,220.9467,220.1933,220.9379,51688.0
2020-06-30 15:35:00,249.26,249.4,248.96,249.22,31499.0,220.9556,221.0797,220.6897,220.9201,31499.0
2020-06-30 15:40:00,249.26,249.41,248.98,249.26,30162.0,220.9556,221.0886,220.7074,220.9556,30162.0
2020-06-30 15:45:00,249.27,249.98,249.27,249.75,66557.0,220.9645,221.5938,220.9645,221.39,66557.0
2020-06-30 15:50:00,249.75,251.65,249.75,251.59,224508.0,221.39,223.0742,221.39,223.021,224508.0
2020-06-30 15:55:00,251.64,251.64,250.2,250.2,370349.0,223.0653,223.0653,221.7889,221.7889,370349.0
2020-07-01 09:30:00,249.65,250.33,249.18,249.36,96262.0,221.3013,221.9041,220.8847,221.0442,96262.0
2020-07-01 09:35:00,249.37,249.67,248.68,249.56,30576.0,221.0531,221.319,220.4415,221.2215,30576.0
2020-07-01 09:40:00,249.57,250.22,249.56,249.97,21008.0,221.2304,221.8066,221.2215,221.585,21008.0
2020-07-01 09:45:00,249.94,250.14,249.06,249.15,49547.0,221.5584,221.7357,220.7783,220.8581,49547.0
2020-07-01 09:50:00,249.17,249.24,248.17,248.49,50030.0,220.8758,220.9379,219.9894,220.273,50030.0
2020-07-01 09:55:00,248.52,248.57,247.75,248.32,34577.0,220.2996,220.344,219.6171,220.1223,34577.0
2020-07-01 10:00:00,248.44,248.97,247.96,248.69,35092.0,220.2287,220.6985,219.8032,220.4503,35092.0
2020-07-01 10:05:00,248.74,249.0,248.35,248.35,47940.0,220.4946,220.7251,220.1489,220.1489,47940.0
2020-07-01 10:10:00,248.46,248.7,247.49,247.57,109988.0,220.2464,220.4592,219.3866,219.4575,109988.0
2020-07-01 10:15:00,247.74,248.74,247.48,248.18,46418.0,219.6082,220.4946,219.3777,219.9982,46418.0
2020-07-01 10:20:00,248.24,248.71,248.24,248.48,23555.0,220.0514,220.4681,220.0514,220.2642,23555.0
2020-07-01 10:25:00,248.42,248.71,248.19,248.6,15346.0,220.211,220.4681,220.0071,220.3705,15346.0
2020-07-01 10:30:00,248.72,249.24,248.59,248.81,22798.0,220.4769,220.9379,220.3617,220.5567,22798.0
2020-07-01 10:35:00,248.91,249.21,248.75,249.17,27728.0,220.6453,220.9113,220.5035,220.8758,27728.0
2020-07-01 10:40:00,249.23,249.34,247.92,248.1,44306.0,220.929,221.0265,219.7678,219.9273,44306.0
2020-07-01 10:45:00,248.13,248.55,248.02,248.32,26211.0,219.9539,220.3262,219.8564,220.1223,26211.0
2020-07-01 10:50:00,248.32,248.56,248.07,248.27,22078.0,220.1223,220.3351,219.9007,220.078,22078.0
2020-07-01 10:55:00,248.26,248.7,248.04,248.7,12194.0,220.0692,220.4592,219.8741,220.4592,12194.0
2020-07-01 11:00:00,248.7,248.71,248.0,248.31,11435.0,220.4592,220.4681,219.8387,220.1135,11435.0
2020-07-01 11:05:00,248.27,248.74,248.27,248.66,10767.0,220.078,220.4946,220.078,220.4237,10767.0
2020-07-01 11:10:00,248.66,248.78,248.05,248.75,7891.0,220.4237,220.5301,219.883,220.5035,7891.0
2020-07-01 11:15:00,248.8,248.91,248.29,248.38,27286.0,220.5478,220.6453,220.0957,220.1755,27286.0
2020-07-01 11:20:00,248.34,248.7,248.29,248.7,12184.0,220.1401,220.4592,220.0957,220.4592,12184.0
2020-07-01 11:25:00,248.73,248.74,247.76,247.84,23472.0,220.4858,220.4946,219.6259,219.6968,23472.0
2020-07-01 11:30:00,247.92,248.28,247.87,248.2,19221.0,219.7678,220.0869,219.7234,220.016,19221.0
2020-07-01 11:35:00,248.25,248.4,248.0,248.34,19487.0,220.0603,220.1933,219.8387,220.1401,19487.0
2020-07-01 11:40:00,248.3,248.57,248.1,248.52,35030.0,220.1046,220.344,219.9273,220.2996,35030.0
2020-07-01 11:45:00,248.5,248.58,248.39,248.51,18178.0,220.2819,220.3528,220.1844,220.2908,18178.0
2020-07-01 11:50:00,248.46,248.74,248.41,248.45,22384.0,220.2464,220.4946,220.2021,220.2376,22384.0
2020-07-01 11:55:00,248.44,248.54,248.04,248.08,27790.0,220.2287,220.3174,219.8741,219.9096,27790.0
2020-07-01 12:00:00,248.08,248.12,247.63,247.72,41812.0,219.9096,219.9451,219.5107,219.5905,41812.0
2020-07-01 12:05:00,247.68,248.23,247.46,248.23,76495.0,219.555,220.0426,219.36,220.0426,76495.0
2020-07-01 12:10:00,248.25,248.47,248.2,248.26,14873.0,220.0603,220.2553,220.016,220.0692,14873.0
2020-07-01 12:15:00,248.26,248.49,248.21,248.44,13406.0,220.0692,220.273,220.0248,220.2287,13406.0
2020-07-01 12:20:00,248.38,248.52,248.35,248.42,8889.0,220.1755,220.2996,220.1489,220.211,8889.0
2020-07-01 12:25:00,248.39,248.76,248.39,248.52,33295.0,220.1844,220.5124,220.1844,220.2996,33295.0
2020-07-01 12:30:00,248.54,248.61,248.18,248.27,34977.0,220.3174,220.3794,219.9982,220.078,34977.0
2020-07-01 12:35:00,248.23,248.92,248.0,248.69,98222.0,220.0426,220.6542,219.8387,220.4503,98222.0
2020-07-01 12:40:00,248.72,248.81,248.41,248.5,22092.0,220.4769,220.5567,220.2021,220.2819,22092.0
2020-07-01 12:45:00,248.47,248.47,247.7,247.83,28079.0,220.2553,220.2553,219.5727,219.688,28079.0
2020-07-01 12:50:00,247.9,248.02,247.53,247.83,12249.0,219.75,219.8564,219.422,219.688,12249.0
2020-07-01 12:55:00,247.93,248.14,247.72,248.0,7455.0,219.7766,219.9628,219.5905,219.8387,7455.0
2020-07-01 13:00:00,248.05,248.1,247.73,248.03,4780.0,219.883,219.9273,219.5993,219.8653,4780.0
2020-07-01 13:05:00,248.0,248.13,247.81,247.81,6816.0,219.8387,219.9539,219.6703,219.6703,6816.0
2020-07-01 13:10:00,247.78,248.08,247.63,248.02,7888.0,219.6437,219.9096,219.5107,219.8564,7888.0
2020-07-01 13:15:00,248.08,248.1,247.85,247.86,9100.0,219.9096,219.9273,219.7057,219.7146,9100.0
2020-07-01 13:20:00,247.87,248.21,247.7,248.21,6479.0,219.7234,220.0248,219.5727,220.0248,6479.0
2020-07-01 13:25:00,248.25,248.25,248.0,248.11,10031.0,220.0603,220.0603,219.8387,219.9362,10031.0
2020-07-01 13:30:00,248.08,248.18,247.64,247.65,17580.0,219.9096,219.9982,219.5196,219.5284,17580.0
2020-07-01 13:35:00,247.65,247.83,247.53,247.53,13599.0,219.5284,219.688,219.422,219.422,13599.0
2020-07-01 13:40:00,247.56,247.56,247.23,247.27,28161.0,219.4486,219.4486,219.1561,219.1916,28161.0
2020-07-01 13:45:00,247.31,247.35,247.14,247.2,10706.0,219.227,219.2625,219.0763,219.1295,10706.0
2020-07-01 13:50:00,247.2,247.36,246.93,247.3,38192.0,219.1295,219.2714,218.8902,219.2182,38192.0
2020-07-01 13:55:00,247.28,247.75,247.28,247.75,16654.0,219.2004,219.6171,219.2004,219.6171,16654.0
2020-07-01 14:00:00,247.75,248.03,247.61,247.94,20503.0,219.6171,219.8653,219.493,219.7855,20503.0
2020-07-01 14:05:00,247.93,248.28,247.74,248.04,17289.0,219.7766,220.0869,219.6082,219.8741,17289.0
2020-07-01 14:10:00,248.05,248.27,247.9,248.25,16247.0,219.883,220.078,219.75,220.0603,16247.0
2020-07-01 14:15:00,248.25,248.28,248.09,248.25,10008.0,220.0603,220.0869,219.9185,220.0603,10008.0
2020-07-01 14:20:00,248.25,248.3,248.09,248.13,18391.0,220.0603,220.1046,219.9185,219.9539,18391.0
2020-07-01 14:25:00,248.19,248.3,248.1,248.17,17609.0,220.0071,220.1046,219.9273,219.9894,17609.0
2020-07-01 14:30:00,248.2,248.3,247.9,248.02,21105.0,220.016,220.1046,219.75,219.8564,21105.0
2020-07-01 14:35:00,248.1,248.25,247.89,247.99,11861.0,219.9273,220.0603,219.7412,219.8298,11861.0
2020-07-01 14:40:00,247.99,248.25,247.95,248.01,11513.0,219.8298,220.0603,219.7944,219.8475,11513.0
2020-07-01 14:45:00,248.02,248.16,247.86,247.93,12615.0,219.8564,219.9805,219.7146,219.7766,12615.0
2020-07-01 14:50:00,247.96,248.17,247.82,248.06,15271.0,219.8032,219.9894,219.6791,219.8919,15271.0
2020-07-01 14:55:00,248.03,248.25,248.03,248.14,15685.0,219.8653,220.0603,219.8653,219.9628,15685.0
2020-07-01 15:00:00,248.15,248.41,247.98,248.41,41786.0,219.9716,220.2021,219.821,220.2021,41786.0
2020-07-01 15:05:00,248.5,248.56,248.27,248.29,15710.0,220.2819,220.3351,220.078,220.0957,15710.0
2020-07-01 15:10:00,248.27,248.35,248.06,248.25,18157.0,220.078,220.1489,219.8919,220.0603,18157.0
2020-07-01 15:15:00,248.3,248.39,248.17,248.39,14267.0,220.1046,220.1844,219.9894,220.1844,14267.0
2020-07-01 15:20:00,248.36,248.78,248.34,248.75,28655.0,220.1578,220.5301,220.1401,220.5035,28655.0
2020-07-01 15:25:00,248.73,248.88,248.58,248.59,19913.0,220.4858,220.6188,220.3528,220.3617,19913.0
2020-07-01 15:30:00,248.59,248.89,248.4,248.57,27510.0,220.3617,220.6276,220.1933,220.344,27510.0
2020-07-01 15:35:00,248.58,248.79,248.5,248.74,20333.0,220.3528,220.539,220.2819,220.4946,20333.0
2020-07-01 15:40:00,248.74,249.04,248.59,248.71,25606.0,220.4946,220.7606,220.3617,220.4681,25606.0
2020-07-01 15:45:00,248.73,249.22,248.61,249.19,29264.0,220.4858,220.9201,220.3794,220.8936,29264.0
2020-07-01 15:50:00,249.18,249.28,248.35,248.51,53118.0,220.8847,220.9733,220.1489,220.2908,53118.0
2020-07-01 15:55:00,248.55,248.55,248.05,248.15,94299.0,220.3262,220.3262,219.883,219.9716,94299.0
2020-07-02 09:30:00,251.94,251.96,250.98,251.49,83127.0,223.3313,223.349,222.4803,222.9324,83127.0
2020-07-02 09:35:00,251.61,252.3,250.91,251.26,59713.0,223.0388,223.6504,222.4182,222.7285,59713.0
2020-07-02 09:40:00,251.25,251.62,251.01,251.3,28725.0,222.7196,223.0476,222.5069,222.764,28725.0
2020-07-02 09:45:00,251.36,251.59,251.15,251.3,26106.0,222.8171,223.021,222.631,222.764,26106.0
2020-07-02 09:50:00,251.39,251.51,250.78,251.5,37392.0,222.8437,222.9501,222.303,222.9412,37392.0
2020-07-02 09:55:00,251.51,251.56,250.71,250.78,35291.0,222.9501,222.9944,222.2409,222.303,35291.0
2020-07-02 10:00:00,250.89,251.54,250.78,251.09,27932.0,222.4005,222.9767,222.303,222.5778,27932.0
2020-07-02 10:05:00,251.05,251.17,250.38,250.56,18343.0,222.5423,222.6487,221.9484,222.108,18343.0
2020-07-02 10:10:00,250.59,250.98,250.15,250.2,18285.0,222.1346,222.4803,221.7445,221.7889,18285.0
2020-07-02 10:15:00,250.26,250.66,250.23,250.29,27494.0,221.842,222.1966,221.8155,221.8686,27494.0
2020-07-02 10:20:00,250.33,250.39,250.02,250.19,25355.0,221.9041,221.9573,221.6293,221.78,25355.0
2020-07-02 10:25:00,250.1,250.17,249.05,249.09,31459.0,221.7002,221.7623,220.7694,220.8049,31459.0
2020-07-02 10:30:00,249.03,249.56,248.91,249.27,27327.0,220.7517,221.2215,220.6453,220.9645,27327.0
2020-07-02 10:35:00,249.18,249.76,249.14,249.68,20125.0,220.8847,221.3988,220.8492,221.3279,20125.0
2020-07-02 10:40:00,249.71,250.02,249.65,249.9,21343.0,221.3545,221.6293,221.3013,221.5229,21343.0
2020-07-02 10:45:00,249.95,250.19,249.55,249.82,18065.0,221.5672,221.78,221.2127,221.452,18065.0
2020-07-02 10:50:00,249.69,250.0,248.8,248.98,32185.0,221.3368,221.6116,220.5478,220.7074,32185.0
2020-07-02 10:55:00,249.0,249.42,248.7,248.9,23979.0,220.7251,221.0974,220.4592,220.6365,23979.0
2020-07-02 11:00:00,248.86,249.13,248.57,248.72,14658.0,220.601,220.8404,220.344,220.4769,14658.0
2020-07-02 11:05:00,248.76,249.0,248.6,248.73,21604.0,220.5124,220.7251,220.3705,220.4858,21604.0
2020-07-02 11:10:00,248.74,248.75,248.27,248.45,21655.0,220.4946,220.5035,220.078,220.2376,21655.0
2020-07-02 11:15:00,248.47,248.8,248.1,248.78,16850.0,220.2553,220.5478,219.9273,220.5301,16850.0
2020-07-02 11:20:00,248.72,249.0,248.58,248.85,17969.0,220.4769,220.7251,220.3528,220.5922,17969.0
2020-07-02 11:25:00,248.84,249.16,248.76,249.06,17190.0,220.5833,220.867,220.5124,220.7783,17190.0
2020-07-02 11:30:00,249.12,249.41,249.04,249.2,31354.0,220.8315,221.0886,220.7606,220.9024,31354.0
2020-07-02 11:35:00,249.16,249.27,248.85,249.13,16304.0,220.867,220.9645,220.5922,220.8404,16304.0
2020-07-02 11:40:00,249.09,249.35,248.99,249.35,22384.0,220.8049,221.0354,220.7163,221.0354,22384.0
2020-07-02 11:45:00,249.35,249.35,249.13,249.32,14193.0,221.0354,221.0354,220.8404,221.0088,14193.0
2020-07-02 11:50:00,249.32,249.55,249.24,249.42,72842.0,221.0088,221.2127,220.9379,221.0974,72842.0
2020-07-02 11:55:00,249.49,249.52,248.83,249.04,62608.0,221.1595,221.1861,220.5744,220.7606,62608.0
2020-07-02 12:00:00,249.04,249.04,248.55,248.69,16597.0,220.7606,220.7606,220.3262,220.4503,16597.0
2020-07-02 12:05:00,248.68,249.07,248.68,249.07,39643.0,220.4415,220.7872,220.4415,220.7872,39643.0
2020-07-02 12:10:00,249.09,249.3,248.99,249.3,37754.0,220.8049,220.9911,220.7163,220.9911,37754.0
2020-07-02 12:15:00,249.29,249.4,249.08,249.39,40570.0,220.9822,221.0797,220.796,221.0708,40570.0
2020-07-02 12:20:00,249.36,249.7,249.11,249.61,53359.0,221.0442,221.3456,220.8226,221.2659,53359.0
2020-07-02 12:25:00,249.61,249.89,249.55,249.88,24512.0,221.2659,221.5141,221.2127,221.5052,24512.0
2020-07-02 12:30:00,249.88,250.1,249.78,250.0,58895.0,221.5052,221.7002,221.4166,221.6116,58895.0
2020-07-02 12:35:00,250.05,250.05,249.44,249.77,10711.0,221.6559,221.6559,221.1152,221.4077,10711.0
2020-07-02 12:40:00,249.71,249.71,249.43,249.45,21467.0,221.3545,221.3545,221.1063,221.124,21467.0
2020-07-02 12:45:00,249.47,249.57,249.45,249.52,8854.0,221.1418,221.2304,221.124,221.1861,8854.0
2020-07-02 12:50:00,249.53,249.62,249.29,249.29,16808.0,221.1949,221.2747,220.9822,220.9822,16808.0
2020-07-02 12:55:00,249.34,249.51,249.34,249.44,7984.0,221.0265,221.1772,221.0265,221.1152,7984.0
2020-07-02 13:00:00,249.42,249.43,249.19,249.19,7388.0,221.0974,221.1063,220.8936,220.8936,7388.0
2020-07-02 13:05:00,249.31,249.48,249.27,249.48,4498.0,220.9999,221.1506,220.9645,221.1506,4498.0
2020-07-02 13:10:00,249.46,249.57,249.3,249.55,29957.0,221.1329,221.2304,220.9911,221.2127,29957.0
2020-07-02 13:15:00,249.55,249.81,249.49,249.79,8320.0,221.2127,221.4431,221.1595,221.4254,8320.0
2020-07-02 13:20:00,249.77,249.87,249.72,249.81,11123.0,221.4077,221.4963,221.3634,221.4431,11123.0
2020-07-02 13:25:00,249.81,249.85,249.63,249.83,9681.0,221.4431,221.4786,221.2836,221.4609,9681.0
2020-07-02 13:30:00,249.87,249.95,249.73,249.92,8076.0,221.4963,221.5672,221.3722,221.5407,8076.0
2020-07-02 13:35:00,249.9,249.96,249.65,249.81,9100.0,221.5229,221.5761,221.3013,221.4431,9100.0
2020-07-02 13:40:00,249.88,250.15,249.84,250.13,10088.0,221.5052,221.7445,221.4697,221.7268,10088.0
2020-07-02 13:45:00,250.13,250.44,250.08,250.36,10239.0,221.7268,222.0016,221.6825,221.9307,10239.0
2020-07-02 13:50:00,250.4,250.46,250.15,250.24,11502.0,221.9662,222.0193,221.7445,221.8243,11502.0
2020-07-02 13:55:00,250.3,250.35,249.98,249.99,9239.0,221.8775,221.9218,221.5938,221.6027,9239.0
2020-07-02 14:00:00,249.98,250.04,249.68,249.8,11360.0,221.5938,221.647,221.3279,221.4343,11360.0
2020-07-02 14:05:00,249.73,249.98,249.73,249.82,8830.0,221.3722,221.5938,221.3722,221.452,8830.0
2020-07-02 14:10:00,249.81,249.86,249.59,249.76,7198.0,221.4431,221.4875,221.2481,221.3988,7198.0
2020-07-02 14:15:00,249.76,249.81,249.58,249.79,6807.0,221.3988,221.4431,221.2393,221.4254,6807.0
2020-07-02 14:20:00,249.77,249.91,249.6,249.85,6061.0,221.4077,221.5318,221.257,221.4786,6061.0
2020-07-02 14:25:00,249.83,249.96,249.78,249.89,4912.0,221.4609,221.5761,221.4166,221.5141,4912.0
2020-07-02 14:30:00,249.93,250.21,249.89,250.16,13525.0,221.5495,221.7977,221.5141,221.7534,13525.0
2020-07-02 14:35:00,250.13,250.13,249.92,250.05,15089.0,221.7268,221.7268,221.5407,221.6559,15089.0
2020-07-02 14:40:00,250.1,250.2,249.88,250.13,16446.0,221.7002,221.7889,221.5052,221.7268,16446.0
2020-07-02 14:45:00,250.13,250.3,250.08,250.21,10788.0,221.7268,221.8775,221.6825,221.7977,10788.0
2020-07-02 14:50:00,250.19,250.38,250.1,250.1,8789.0,221.78,221.9484,221.7002,221.7002,8789.0
2020-07-02 14:55:00,250.12,250.26,250.12,250.18,7772.0,221.7179,221.842,221.7179,221.7711,7772.0
2020-07-02 15:00:00,250.18,250.26,249.91,249.95,23422.0,221.7711,221.842,221.5318,221.5672,23422.0
2020-07-02 15:05:00,249.98,250.08,249.79,249.79,14136.0,221.5938,221.6825,221.4254,221.4254,14136.0
2020-07-02 15:10:00,249.79,249.89,249.36,249.45,13529.0,221.4254,221.5141,221.0442,221.124,13529.0
2020-07-02 15:15:00,249.4,249.64,249.39,249.48,8267.0,221.0797,221.2925,221.0708,221.1506,8267.0
2020-07-02 15:20:00,249.47,249.75,249.45,249.72,11792.0,221.1418,221.39,221.124,221.3634,11792.0
2020-07-02 15:25:00,249.66,249.68,249.19,249.23,15928.0,221.3102,221.3279,220.8936,220.929,15928.0
2020-07-02 15:30:00,249.2,249.39,249.04,249.25,19086.0,220.9024,221.0708,220.7606,220.9467,19086.0
2020-07-02 15:35:00,249.21,249.49,249.17,249.38,11878.0,220.9113,221.1595,220.8758,221.062,11878.0
2020-07-02 15:40:00,249.37,249.4,248.8,248.81,17460.0,221.0531,221.0797,220.5478,220.5567,17460.0
2020-07-02 15:45:00,248.78,248.97,248.59,248.64,26027.0,220.5301,220.6985,220.3617,220.406,26027.0
2020-07-02 15:50:00,248.53,248.55,247.92,248.1,48980.0,220.3085,220.3262,219.7678,219.9273,48980.0
2020-07-02 15:55:00,248.15,248.81,248.0,248.43,115755.0,219.9716,220.5567,219.8387,220.2199,115755.0
2020-07-06 09:30:00,250.27,251.43,249.72,250.98,139490.0,221.8509,222.8792,221.3634,222.4803,139490.0
2020-07-06 09:35:00,250.84,251.42,250.74,250.83,26602.0,222.3562,222.8703,222.2675,222.3473,26602.0
2020-07-06 09:40:00,250.83,251.34,250.42,250.46,28771.0,222.3473,222.7994,221.9839,222.0193,28771.0
2020-07-06 09:45:00,250.33,251.29,250.33,250.66,21115.0,221.9041,222.7551,221.9041,222.1966,21115.0
2020-07-06 09:50:00,250.64,250.93,250.51,250.56,13644.0,222.1789,222.436,222.0637,222.108,13644.0
2020-07-06 09:55:00,250.65,251.24,250.65,250.99,16552.0,222.1878,222.7108,222.1878,222.4892,16552.0
2020-07-06 10:00:00,250.98,251.5,250.17,250.28,32510.0,222.4803,222.9412,221.7623,221.8598,32510.0
2020-07-06 10:05:00,250.31,250.31,249.72,249.99,22139.0,221.8864,221.8864,221.3634,221.6027,22139.0
2020-07-06 10:10:00,249.96,249.99,249.23,249.63,30395.0,221.5761,221.6027,220.929,221.2836,30395.0
2020-07-06 10:15:00,249.68,250.08,249.55,249.79,18072.0,221.3279,221.6825,221.2127,221.4254,18072.0
2020-07-06 10:20:00,249.86,250.04,249.5,250.02,15228.0,221.4875,221.647,221.1683,221.6293,15228.0
2020-07-06 10:25:00,249.97,250.37,249.6,250.21,12563.0,221.585,221.9396,221.257,221.7977,12563.0
2020-07-06 10:30:00,250.21,250.8,250.1,250.6,11291.0,221.7977,222.3207,221.7002,222.1434,11291.0
2020-07-06 10:35:00,250.59,250.65,250.36,250.65,10198.0,222.1346,222.1878,221.9307,222.1878,10198.0
2020-07-06 10:40:00,250.66,250.87,250.14,250.57,10710.0,222.1966,222.3828,221.7357,222.1168,10710.0
2020-07-06 10:45:00,250.64,250.84,250.45,250.8,15324.0,222.1789,222.3562,222.0105,222.3207,15324.0
2020-07-06 10:50:00,250.86,251.01,250.48,250.76,14662.0,222.3739,222.5069,222.0371,222.2853,14662.0
2020-07-06 10:55:00,250.73,250.89,250.52,250.84,17580.0,222.2587,222.4005,222.0725,222.3562,17580.0
2020-07-06 11:00:00,250.88,250.9,250.27,250.61,34525.0,222.3916,222.4094,221.8509,222.1523,34525.0
2020-07-06 11:05:00,250.56,250.69,250.45,250.69,10899.0,222.108,222.2232,222.0105,222.2232,10899.0
2020-07-06 11:10:00,250.67,251.07,250.55,250.74,12888.0,222.2055,222.5601,222.0991,222.2675,12888.0
2020-07-06 11:15:00,250.77,250.85,250.59,250.78,7517.0,222.2941,222.3651,222.1346,222.303,7517.0
2020-07-06 11:20:00,250.78,250.95,250.69,250.91,16653.0,222.303,222.4537,222.2232,222.4182,16653.0
2020-07-06 11:25:00,250.91,250.93,250.61,250.7,10895.0,222.4182,222.436,222.1523,222.2321,10895.0
2020-07-06 11:30:00,250.66,250.73,250.48,250.56,10231.0,222.1966,222.2587,222.0371,222.108,10231.0
2020-07-06 11:35:00,250.61,250.83,250.56,250.73,8593.0,222.1523,222.3473,222.108,222.2587,8593.0
2020-07-06 11:40:00,250.76,250.79,250.46,250.65,9727.0,222.2853,222.3119,222.0193,222.1878,9727.0
2020-07-06 11:45:00,250.61,250.78,250.61,250.78,8132.0,222.1523,222.303,222.1523,222.303,8132.0
2020-07-06 11:50:00,250.75,250.77,250.29,250.34,9528.0,222.2764,222.2941,221.8686,221.913,9528.0
2020-07-06 11:55:00,250.36,250.46,250.17,250.19,9614.0,221.9307,222.0193,221.7623,221.78,9614.0
2020-07-06 12:00:00,250.14,250.3,250.1,250.17,8258.0,221.7357,221.8775,221.7002,221.7623,8258.0
2020-07-06 12:05:00,250.18,250.18,249.81,250.08,13528.0,221.7711,221.7711,221.4431,221.6825,13528.0
2020-07-06 12:10:00,250.04,250.04,249.85,249.89,10805.0,221.647,221.647,221.4786,221.5141,10805.0
2020-07-06 12:15:00,249.89,249.93,249.6,249.61,7185.0,221.5141,221.5495,221.257,221.2659,7185.0
2020-07-06 12:20:00,249.59,249.71,249.41,249.54,10217.0,221.2481,221.3545,221.0886,221.2038,10217.0
2020-07-06 12:25:00,249.6,249.68,249.15,249.21,9175.0,221.257,221.3279,220.8581,220.9113,9175.0
2020-07-06 12:30:00,249.17,249.2,248.87,249.04,12616.0,220.8758,220.9024,220.6099,220.7606,12616.0
2020-07-06 12:35:00,249.03,249.25,249.02,249.25,6393.0,220.7517,220.9467,220.7429,220.9467,6393.0
2020-07-06 12:40:00,249.21,249.25,249.1,249.14,6446.0,220.9113,220.9467,220.8138,220.8492,6446.0
2020-07-06 12:45:00,249.17,249.22,249.06,249.16,5737.0,220.8758,220.9201,220.7783,220.867,5737.0
2020-07-06 12:50:00,249.16,249.21,249.0,249.0,4900.0,220.867,220.9113,220.7251,220.7251,4900.0
2020-07-06 12:55:00,249.02,249.11,248.84,249.07,7634.0,220.7429,220.8226,220.5833,220.7872,7634.0
2020-07-06 13:00:00,249.09,249.34,249.01,249.34,7485.0,220.8049,221.0265,220.734,221.0265,7485.0
2020-07-06 13:05:00,249.3,249.34,248.83,248.91,20080.0,220.9911,221.0265,220.5744,220.6453,20080.0
2020-07-06 13:10:00,248.92,248.95,248.6,248.7,8549.0,220.6542,220.6808,220.3705,220.4592,8549.0
2020-07-06 13:15:00,248.66,248.72,248.4,248.44,9383.0,220.4237,220.4769,220.1933,220.2287,9383.0
2020-07-06 13:20:00,248.48,248.54,248.25,248.38,10182.0,220.2642,220.3174,220.0603,220.1755,10182.0
2020-07-06 13:25:00,248.34,249.08,248.34,248.98,18054.0,220.1401,220.796,220.1401,220.7074,18054.0
2020-07-06 13:30:00,249.05,249.27,249.0,249.06,7034.0,220.7694,220.9645,220.7251,220.7783,7034.0
2020-07-06 13:35:00,249.01,249.01,248.6,248.72,8672.0,220.734,220.734,220.3705,220.4769,8672.0
2020-07-06 13:40:00,248.73,248.77,248.55,248.55,6101.0,220.4858,220.5212,220.3262,220.3262,6101.0
2020-07-06 13:45:00,248.55,248.56,248.11,248.25,21449.0,220.3262,220.3351,219.9362,220.0603,21449.0
2020-07-06 13:50:00,248.18,248.54,248.15,248.47,9643.0,219.9982,220.3174,219.9716,220.2553,9643.0
2020-07-06 13:55:00,248.41,248.6,248.37,248.57,8696.0,220.2021,220.3705,220.1667,220.344,8696.0
2020-07-06 14:00:00,248.55,248.6,248.05,248.19,12221.0,220.3262,220.3705,219.883,220.0071,12221.0
2020-07-06 14:05:00,248.18,248.2,247.94,248.16,10248.0,219.9982,220.016,219.7855,219.9805,10248.0
2020-07-06 14:10:00,248.18,248.34,247.94,248.0,10137.0,219.9982,220.1401,219.7855,219.8387,10137.0
2020-07-06 14:15:00,247.99,248.08,247.7,247.76,11688.0,219.8298,219.9096,219.5727,219.6259,11688.0
2020-07-06 14:20:00,247.75,247.88,247.64,247.77,13006.0,219.6171,219.7323,219.5196,219.6348,13006.0
2020-07-06 14:25:00,247.75,247.75,247.56,247.66,10521.0,219.6171,219.6171,219.4486,219.5373,10521.0
2020-07-06 14:30:00,247.61,248.15,247.61,248.15,17700.0,219.493,219.9716,219.493,219.9716,17700.0
2020-07-06 14:35:00,248.12,248.31,248.05,248.2,27318.0,219.9451,220.1135,219.883,220.016,27318.0
2020-07-06 14:40:00,248.19,248.26,247.82,247.91,15753.0,220.0071,220.0692,219.6791,219.7589,15753.0
2020-07-06 14:45:00,247.9,248.0,247.68,247.97,11655.0,219.75,219.8387,219.555,219.8121,11655.0
2020-07-06 14:50:00,247.98,248.0,247.76,247.84,16440.0,219.821,219.8387,219.6259,219.6968,16440.0
2020-07-06 14:55:00,247.87,247.96,247.76,247.81,8545.0,219.7234,219.8032,219.6259,219.6703,8545.0
2020-07-06 15:00:00,247.77,247.97,247.44,247.51,20293.0,219.6348,219.8121,219.3423,219.4043,20293.0
2020-07-06 15:05:00,247.51,247.56,247.15,247.28,26262.0,219.4043,219.4486,219.0852,219.2004,26262.0
2020-07-06 15:10:00,247.24,247.44,247.04,247.28,24887.0,219.165,219.3423,218.9877,219.2004,24887.0
2020-07-06 15:15:00,247.27,247.36,247.07,247.34,16549.0,219.1916,219.2714,219.0143,219.2536,16549.0
2020-07-06 15:20:00,247.33,247.6,247.33,247.52,17215.0,219.2448,219.4841,219.2448,219.4132,17215.0
2020-07-06 15:25:00,247.5,247.75,247.38,247.71,18777.0,219.3955,219.6171,219.2891,219.5816,18777.0
2020-07-06 15:30:00,247.73,247.79,247.32,247.68,22174.0,219.5993,219.6525,219.2359,219.555,22174.0
2020-07-06 15:35:00,247.72,248.04,247.58,247.69,23444.0,219.5905,219.8741,219.4664,219.5639,23444.0
2020-07-06 15:40:00,247.73,248.03,247.66,248.03,18008.0,219.5993,219.8653,219.5373,219.8653,18008.0
2020-07-06 15:45:00,247.98,248.84,247.94,248.75,38034.0,219.821,220.5833,219.7855,220.5035,38034.0
2020-07-06 15:50:00,248.67,249.18,248.67,249.08,51444.0,220.4326,220.8847,220.4326,220.796,51444.0
2020-07-06 15:55:00,249.14,249.59,249.06,249.51,139800.0,220.8492,221.2481,220.7783,221.1772,139800.0
2020-07-07 09:30:00,247.37,248.68,247.28,248.63,67548.0,219.2802,220.4415,219.2004,220.3971,67548.0
2020-07-07 09:35:00,248.56,248.88,248.15,248.18,31312.0,220.3351,220.6188,219.9716,219.9982,31312.0
2020-07-07 09:40:00,248.15,248.48,248.11,248.35,20244.0,219.9716,220.2642,219.9362,220.1489,20244.0
2020-07-07 09:45:00,248.26,248.96,248.26,248.78,19777.0,220.0692,220.6897,220.0692,220.5301,19777.0
2020-07-07 09:50:00,248.84,249.35,248.73,248.96,38308.0,220.5833,221.0354,220.4858,220.6897,38308.0
2020-07-07 09:55:00,248.9,249.75,248.81,249.44,16077.0,220.6365,221.39,220.5567,221.1152,16077.0
2020-07-07 10:00:00,249.44,250.02,249.01,249.9,21371.0,221.1152,221.6293,220.734,221.5229,21371.0
2020-07-07 10:05:00,249.98,249.98,249.47,249.66,14431.0,221.5938,221.5938,221.1418,221.3102,14431.0
2020-07-07 10:10:00,249.71,250.39,249.65,250.28,10288.0,221.3545,221.9573,221.3013,221.8598,10288.0
2020-07-07 10:15:00,250.29,250.55,250.2,250.51,12888.0,221.8686,222.0991,221.7889,222.0637,12888.0
2020-07-07 10:20:00,250.47,250.58,250.1,250.5,15771.0,222.0282,222.1257,221.7002,222.0548,15771.0
2020-07-07 10:25:00,250.52,250.56,250.19,250.22,14292.0,222.0725,222.108,221.78,221.8066,14292.0
2020-07-07 10:30:00,250.24,250.78,250.22,250.26,15878.0,221.8243,222.303,221.8066,221.842,15878.0
2020-07-07 10:35:00,250.27,250.47,250.02,250.02,14061.0,221.8509,222.0282,221.6293,221.6293,14061.0
2020-07-07 10:40:00,250.05,250.24,249.68,249.72,20280.0,221.6559,221.8243,221.3279,221.3634,20280.0
2020-07-07 10:45:00,249.7,249.8,249.39,249.78,12426.0,221.3456,221.4343,221.0708,221.4166,12426.0
2020-07-07 10:50:00,249.78,249.94,249.52,249.91,12493.0,221.4166,221.5584,221.1861,221.5318,12493.0
2020-07-07 10:55:00,249.88,250.21,249.79,250.13,18316.0,221.5052,221.7977,221.4254,221.7268,18316.0
2020-07-07 11:00:00,250.16,250.16,249.66,249.84,21043.0,221.7534,221.7534,221.3102,221.4697,21043.0
2020-07-07 11:05:00,249.8,250.0,249.66,249.91,24680.0,221.4343,221.6116,221.3102,221.5318,24680.0
2020-07-07 11:10:00,249.9,250.36,249.87,250.36,26086.0,221.5229,221.9307,221.4963,221.9307,26086.0
2020-07-07 11:15:00,250.32,250.35,249.88,250.2,21910.0,221.8952,221.9218,221.5052,221.7889,21910.0
2020-07-07 11:20:00,250.28,250.35,250.12,250.26,22037.0,221.8598,221.9218,221.7179,221.842,22037.0
2020-07-07 11:25:00,250.19,250.19,249.44,249.47,32332.0,221.78,221.78,221.1152,221.1418,32332.0
2020-07-07 11:30:00,249.48,249.51,248.81,248.81,32188.0,221.1506,221.1772,220.5567,220.5567,32188.0
2020-07-07 11:35:00,248.81,248.99,248.66,248.96,95904.0,220.5567,220.7163,220.4237,220.6897,95904.0
2020-07-07 11:40:00,248.93,249.01,248.65,248.84,10129.0,220.6631,220.734,220.4149,220.5833,10129.0
2020-07-07 11:45:00,248.84,249.44,248.8,249.43,7868.0,220.5833,221.1152,220.5478,221.1063,7868.0
2020-07-07 11:50:00,249.42,249.58,249.36,249.47,13890.0,221.0974,221.2393,221.0442,221.1418,13890.0
2020-07-07 11:55:00,249.4,249.44,249.02,249.15,8464.0,221.0797,221.1152,220.7429,220.8581,8464.0
2020-07-07 12:00:00,249.16,249.23,248.87,248.87,7436.0,220.867,220.929,220.6099,220.6099,7436.0
2020-07-07 12:05:00,248.91,249.2,248.87,248.93,7446.0,220.6453,220.9024,220.6099,220.6631,7446.0
2020-07-07 12:10:00,248.97,249.06,248.77,248.83,8990.0,220.6985,220.7783,220.5212,220.5744,8990.0
2020-07-07 12:15:00,248.8,248.96,248.55,248.96,14889.0,220.5478,220.6897,220.3262,220.6897,14889.0
2020-07-07 12:20:00,249.01,249.13,248.71,248.73,14704.0,220.734,220.8404,220.4681,220.4858,14704.0
2020-07-07 12:25:00,248.71,249.0,248.65,248.94,8654.0,220.4681,220.7251,220.4149,220.6719,8654.0
2020-07-07 12:30:00,248.91,248.99,248.32,248.42,18979.0,220.6453,220.7163,220.1223,220.211,18979.0
2020-07-07 12:35:00,248.5,248.66,248.19,248.21,27229.0,220.2819,220.4237,220.0071,220.0248,27229.0
2020-07-07 12:40:00,248.23,248.43,247.85,248.1,15477.0,220.0426,220.2199,219.7057,219.9273,15477.0
2020-07-07 12:45:00,248.14,248.48,248.14,248.38,14022.0,219.9628,220.2642,219.9628,220.1755,14022.0
2020-07-07 12:50:00,248.39,248.44,248.21,248.34,6859.0,220.1844,220.2287,220.0248,220.1401,6859.0
2020-07-07 12:55:00,248.37,248.57,248.22,248.57,8455.0,220.1667,220.344,220.0337,220.344,8455.0
2020-07-07 13:00:00,248.54,248.6,248.31,248.44,10102.0,220.3174,220.3705,220.1135,220.2287,10102.0
2020-07-07 13:05:00,248.41,248.44,247.96,248.12,11948.0,220.2021,220.2287,219.8032,219.9451,11948.0
2020-07-07 13:10:00,248.09,248.1,247.88,247.93,12883.0,219.9185,219.9273,219.7323,219.7766,12883.0
2020-07-07 13:15:00,247.92,248.25,247.9,248.25,11031.0,219.7678,220.0603,219.75,220.0603,11031.0
2020-07-07 13:20:00,248.2,248.42,248.18,248.33,9143.0,220.016,220.211,219.9982,220.1312,9143.0
2020-07-07 13:25:00,248.35,248.59,248.15,248.48,11931.0,220.1489,220.3617,219.9716,220.2642,11931.0
2020-07-07 13:30:00,248.46,248.55,248.28,248.5,6540.0,220.2464,220.3262,220.0869,220.2819,6540.0
2020-07-07 13:35:00,248.58,248.75,248.54,248.6,7660.0,220.3528,220.5035,220.3174,220.3705,7660.0
2020-07-07 13:40:00,248.55,248.63,248.45,248.49,11658.0,220.3262,220.3971,220.2376,220.273,11658.0
2020-07-07 13:45:00,248.52,248.52,248.3,248.34,7501.0,220.2996,220.2996,220.1046,220.1401,7501.0
2020-07-07 13:50:00,248.37,248.37,247.92,247.98,14397.0,220.1667,220.1667,219.7678,219.821,14397.0
2020-07-07 13:55:00,248.0,248.1,247.75,247.84,19223.0,219.8387,219.9273,219.6171,219.6968,19223.0
2020-07-07 14:00:00,247.82,248.1,247.69,247.91,20589.0,219.6791,219.9273,219.5639,219.7589,20589.0
2020-07-07 14:05:00,247.96,248.08,247.82,247.94,29645.0,219.8032,219.9096,219.6791,219.7855,29645.0
2020-07-07 14:10:00,247.89,248.23,247.89,248.19,8502.0,219.7412,220.0426,219.7412,220.0071,8502.0
2020-07-07 14:15:00,248.19,248.23,247.98,247.98,17165.0,220.0071,220.0426,219.821,219.821,17165.0
2020-07-07 14:20:00,248.04,248.19,247.97,248.1,12357.0,219.8741,220.0071,219.8121,219.9273,12357.0
2020-07-07 14:25:00,248.09,248.19,247.82,247.89,18469.0,219.9185,220.0071,219.6791,219.7412,18469.0
2020-07-07 14:30:00,247.79,247.79,247.5,247.66,28083.0,219.6525,219.6525,219.3955,219.5373,28083.0
2020-07-07 14:35:00,247.63,247.7,247.45,247.53,16414.0,219.5107,219.5727,219.3511,219.422,16414.0
2020-07-07 14:40:00,247.59,247.88,247.55,247.8,12043.0,219.4752,219.7323,219.4398,219.6614,12043.0
2020-07-07 14:45:00,247.81,248.02,247.73,247.75,9193.0,219.6703,219.8564,219.5993,219.6171,9193.0
2020-07-07 14:50:00,247.82,248.03,247.78,247.79,11058.0,219.6791,219.8653,219.6437,219.6525,11058.0
2020-07-07 14:55:00,247.74,248.13,247.74,247.92,15982.0,219.6082,219.9539,219.6082,219.7678,15982.0
2020-07-07 15:00:00,247.91,247.97,247.5,247.58,11151.0,219.7589,219.8121,219.3955,219.4664,11151.0
2020-07-07 15:05:00,247.67,247.92,247.4,247.45,14523.0,219.5462,219.7678,219.3068,219.3511,14523.0
2020-07-07 15:10:00,247.5,247.61,247.21,247.37,35290.0,219.3955,219.493,219.1384,219.2802,35290.0
2020-07-07 15:15:00,247.3,247.65,247.3,247.54,21230.0,219.2182,219.5284,219.2182,219.4309,21230.0
2020-07-07 15:20:00,247.58,247.91,247.52,247.69,19896.0,219.4664,219.7589,219.4132,219.5639,19896.0
2020-07-07 15:25:00,247.74,247.75,247.45,247.54,18246.0,219.6082,219.6171,219.3511,219.4309,18246.0
2020-07-07 15:30:00,247.53,247.81,247.2,247.81,40281.0,219.422,219.6703,219.1295,219.6703,40281.0
2020-07-07 15:35:00,247.89,247.89,247.59,247.62,16909.0,219.7412,219.7412,219.4752,219.5018,16909.0
2020-07-07 15:40:00,247.69,247.73,247.36,247.52,30330.0,219.5639,219.5993,219.2714,219.4132,30330.0
2020-07-07 15:45:00,247.51,247.62,247.34,247.5,29871.0,219.4043,219.5018,219.2536,219.3955,29871.0
2020-07-07 15:50:00,247.62,247.62,247.07,247.09,51143.0,219.5018,219.5018,219.0143,219.032,51143.0
2020-07-07 15:55:00,247.28,247.83,247.12,247.46,175626.0,219.2004,219.688,219.0586,219.36,175626.0
2020-07-08 09:30:00,247.87,249.73,247.8,249.73,77648.0,219.7234,221.3722,219.6614,221.3722,77648.0
2020-07-08 09:35:00,249.68,249.79,248.87,249.33,27458.0,221.3279,221.4254,220.6099,221.0177,27458.0
2020-07-08 09:40:00,249.31,249.43,248.81,249.15,17895.0,220.9999,221.1063,220.5567,220.8581,17895.0
2020-07-08 09:45:00,249.13,249.4,248.91,249.25,16902.0,220.8404,221.0797,220.6453,220.9467,16902.0
2020-07-08 09:50:00,249.23,249.35,248.86,249.02,27485.0,220.929,221.0354,220.601,220.7429,27485.0
2020-07-08 09:55:00,249.02,249.27,248.89,249.08,14365.0,220.7429,220.9645,220.6276,220.796,14365.0
2020-07-08 10:00:00,249.18,249.26,248.8,249.04,14660.0,220.8847,220.9556,220.5478,220.7606,14660.0
2020-07-08 10:05:00,249.05,249.08,248.43,248.59,23235.0,220.7694,220.796,220.2199,220.3617,23235.0
2020-07-08 10:10:00,248.66,249.45,248.66,249.22,27508.0,220.4237,221.124,220.4237,220.9201,27508.0
2020-07-08 10:15:00,249.2,249.36,249.08,249.15,13725.0,220.9024,221.0442,220.796,220.8581,13725.0
2020-07-08 10:20:00,249.21,249.46,249.06,249.21,13598.0,220.9113,221.1329,220.7783,220.9113,13598.0
2020-07-08 10:25:00,249.21,249.39,249.02,249.13,15231.0,220.9113,221.0708,220.7429,220.8404,15231.0
2020-07-08 10:30:00,249.1,249.41,249.08,249.2,15090.0,220.8138,221.0886,220.796,220.9024,15090.0
2020-07-08 10:35:00,249.17,249.26,248.88,249.23,11320.0,220.8758,220.9556,220.6188,220.929,11320.0
2020-07-08 10:40:00,249.15,249.36,248.67,248.73,14126.0,220.8581,221.0442,220.4326,220.4858,14126.0
2020-07-08 10:45:00,248.66,248.66,248.05,248.54,33155.0,220.4237,220.4237,219.883,220.3174,33155.0
2020-07-08 10:50:00,248.48,248.48,248.03,248.19,14724.0,220.2642,220.2642,219.8653,220.0071,14724.0
2020-07-08 10:55:00,248.15,248.34,248.02,248.23,11916.0,219.9716,220.1401,219.8564,220.0426,11916.0
2020-07-08 11:00:00,248.34,248.34,247.61,247.68,16965.0,220.1401,220.1401,219.493,219.555,16965.0
2020-07-08 11:05:00,247.66,247.85,247.19,247.22,13710.0,219.5373,219.7057,219.1207,219.1473,13710.0
2020-07-08 11:10:00,247.23,247.52,247.22,247.51,11704.0,219.1561,219.4132,219.1473,219.4043,11704.0
2020-07-08 11:15:00,247.55,247.55,246.55,246.75,28018.0,219.4398,219.4398,218.5533,218.7306,28018.0
2020-07-08 11:20:00,246.8,246.86,246.25,246.41,12599.0,218.7749,218.8281,218.2874,218.4292,12599.0
2020-07-08 11:25:00,246.42,246.85,246.22,246.81,18494.0,218.4381,218.8193,218.2608,218.7838,18494.0
2020-07-08 11:30:00,246.83,247.34,246.74,247.2,30572.0,218.8015,219.2536,218.7218,219.1295,30572.0
2020-07-08 11:35:00,247.26,247.48,247.17,247.46,12060.0,219.1827,219.3777,219.1029,219.36,12060.0
2020-07-08 11:40:00,247.35,247.84,247.22,247.84,16665.0,219.2625,219.6968,219.1473,219.6968,16665.0
2020-07-08 11:45:00,247.83,247.94,247.41,247.53,8668.0,219.688,219.7855,219.3157,219.422,8668.0
2020-07-08 11:50:00,247.52,247.95,247.48,247.76,10576.0,219.4132,219.7944,219.3777,219.6259,10576.0
2020-07-08 11:55:00,247.76,247.85,247.56,247.67,7571.0,219.6259,219.7057,219.4486,219.5462,7571.0
2020-07-08 12:00:00,247.69,247.79,247.25,247.42,11523.0,219.5639,219.6525,219.1738,219.3245,11523.0
2020-07-08 12:05:00,247.42,247.74,247.42,247.64,9795.0,219.3245,219.6082,219.3245,219.5196,9795.0
2020-07-08 12:10:00,247.62,247.87,247.6,247.62,9075.0,219.5018,219.7234,219.4841,219.5018,9075.0
2020-07-08 12:15:00,247.64,248.07,247.42,248.05,10695.0,219.5196,219.9007,219.3245,219.883,10695.0
2020-07-08 12:20:00,247.97,248.04,247.62,247.63,12184.0,219.8121,219.8741,219.5018,219.5107,12184.0
2020-07-08 12:25:00,247.67,247.97,247.64,247.92,14335.0,219.5462,219.8121,219.5196,219.7678,14335.0
2020-07-08 12:30:00,247.91,247.94,247.76,247.77,10484.0,219.7589,219.7855,219.6259,219.6348,10484.0
2020-07-08 12:35:00,247.77,247.87,247.64,247.7,16223.0,219.6348,219.7234,219.5196,219.5727,16223.0
2020-07-08 12:40:00,247.71,247.79,247.53,247.6,12039.0,219.5816,219.6525,219.422,219.4841,12039.0
2020-07-08 12:45:00,247.6,247.63,247.47,247.51,12491.0,219.4841,219.5107,219.3689,219.4043,12491.0
2020-07-08 12:50:00,247.5,247.69,247.44,247.56,12349.0,219.3955,219.5639,219.3423,219.4486,12349.0
2020-07-08 12:55:00,247.6,247.96,247.6,247.91,10876.0,219.4841,219.8032,219.4841,219.7589,10876.0
2020-07-08 13:00:00,247.97,247.97,247.72,247.82,12518.0,219.8121,219.8121,219.5905,219.6791,12518.0
2020-07-08 13:05:00,247.84,247.91,247.76,247.81,9326.0,219.6968,219.7589,219.6259,219.6703,9326.0
2020-07-08 13:10:00,247.82,247.83,247.67,247.73,7830.0,219.6791,219.688,219.5462,219.5993,7830.0
2020-07-08 13:15:00,247.7,247.73,247.34,247.36,13932.0,219.5727,219.5993,219.2536,219.2714,13932.0
2020-07-08 13:20:00,247.4,247.52,246.98,246.98,14935.0,219.3068,219.4132,218.9345,218.9345,14935.0
2020-07-08 13:25:00,246.99,247.11,246.62,247.03,20228.0,218.9434,219.0497,218.6154,218.9788,20228.0
2020-07-08 13:30:00,247.04,247.48,247.0,247.48,19336.0,218.9877,219.3777,218.9522,219.3777,19336.0
2020-07-08 13:35:00,247.48,247.75,247.37,247.75,7742.0,219.3777,219.6171,219.2802,219.6171,7742.0
2020-07-08 13:40:00,247.72,247.85,247.57,247.74,10499.0,219.5905,219.7057,219.4575,219.6082,10499.0
2020-07-08 13:45:00,247.8,247.95,247.57,247.74,22095.0,219.6614,219.7944,219.4575,219.6082,22095.0
2020-07-08 13:50:00,247.73,247.93,247.61,247.64,10955.0,219.5993,219.7766,219.493,219.5196,10955.0
2020-07-08 13:55:00,247.72,247.77,247.5,247.62,9932.0,219.5905,219.6348,219.3955,219.5018,9932.0
2020-07-08 14:00:00,247.65,247.97,247.3,247.33,13618.0,219.5284,219.8121,219.2182,219.2448,13618.0
2020-07-08 14:05:00,247.36,247.6,247.26,247.37,10327.0,219.2714,219.4841,219.1827,219.2802,10327.0
2020-07-08 14:10:00,247.37,247.67,247.29,247.54,7600.0,219.2802,219.5462,219.2093,219.4309,7600.0
2020-07-08 14:15:00,247.6,247.68,247.38,247.66,10003.0,219.4841,219.555,219.2891,219.5373,10003.0
2020-07-08 14:20:00,247.68,247.86,247.38,247.67,9660.0,219.555,219.7146,219.2891,219.5462,9660.0
2020-07-08 14:25:00,247.67,247.71,247.39,247.57,8903.0,219.5462,219.5816,219.2979,219.4575,8903.0
2020-07-08 14:30:00,247.61,247.7,247.4,247.4,8954.0,219.493,219.5727,219.3068,219.3068,8954.0
2020-07-08 14:35:00,247.34,247.67,247.32,247.67,6809.0,219.2536,219.5462,219.2359,219.5462,6809.0
2020-07-08 14:40:00,247.74,247.75,247.27,247.43,7836.0,219.6082,219.6171,219.1916,219.3334,7836.0
2020-07-08 14:45:00,247.43,247.59,247.36,247.57,9487.0,219.3334,219.4752,219.2714,219.4575,9487.0
2020-07-08 14:50:00,247.58,247.71,247.24,247.24,13548.0,219.4664,219.5816,219.165,219.165,13548.0
2020-07-08 14:55:00,247.28,247.96,247.28,247.85,12708.0,219.2004,219.8032,219.2004,219.7057,12708.0
2020-07-08 15:00:00,247.88,248.03,247.74,247.81,12173.0,219.7323,219.8653,219.6082,219.6703,12173.0
2020-07-08 15:05:00,247.81,248.1,247.77,247.92,12446.0,219.6703,219.9273,219.6348,219.7678,12446.0
2020-07-08 15:10:00,248.09,248.3,248.01,248.26,12224.0,219.9185,220.1046,219.8475,220.0692,12224.0
2020-07-08 15:15:00,248.26,248.48,248.25,248.48,16963.0,220.0692,220.2642,220.0603,220.2642,16963.0
2020-07-08 15:20:00,248.5,248.81,248.42,248.73,18207.0,220.2819,220.5567,220.211,220.4858,18207.0
2020-07-08 15:25:00,248.67,248.78,248.46,248.46,9192.0,220.4326,220.5301,220.2464,220.2464,9192.0
2020-07-08 15:30:00,248.52,248.75,248.5,248.65,16398.0,220.2996,220.5035,220.2819,220.4149,16398.0
2020-07-08 15:35:00,248.69,248.83,248.35,248.47,22254.0,220.4503,220.5744,220.1489,220.2553,22254.0
2020-07-08 15:40:00,248.48,248.67,248.43,248.56,13518.0,220.2642,220.4326,220.2199,220.3351,13518.0
2020-07-08 15:45:00,248.56,248.72,248.45,248.64,22495.0,220.3351,220.4769,220.2376,220.406,22495.0
2020-07-08 15:50:00,248.63,249.1,248.43,249.07,31932.0,220.3971,220.8138,220.2199,220.7872,31932.0
2020-07-08 15:55:00,249.02,249.3,248.9,249.26,79410.0,220.7429,220.9911,220.6365,220.9556,79410.0
2020-07-09 09:30:00,249.66,250.51,249.27,250.22,85079.0,221.3102,222.0637,220.9645,221.8066,85079.0
2020-07-09 09:35:00,250.26,250.26,249.06,249.54,37003.0,221.842,221.842,220.7783,221.2038,37003.0
2020-07-09 09:40:00,249.53,249.61,249.06,249.06,17608.0,221.1949,221.2659,220.7783,220.7783,17608.0
2020-07-09 09:45:00,249.11,249.41,248.86,249.08,24366.0,220.8226,221.0886,220.601,220.796,24366.0
2020-07-09 09:50:00,249.13,249.25,248.82,249.14,17780.0,220.8404,220.9467,220.5656,220.8492,17780.0
2020-07-09 09:55:00,249.17,249.75,249.11,249.69,26116.0,220.8758,221.39,220.8226,221.3368,26116.0
2020-07-09 10:00:00,249.68,250.08,249.67,250.0,16763.0,221.3279,221.6825,221.319,221.6116,16763.0
2020-07-09 10:05:00,250.0,250.27,249.82,250.01,23945.0,221.6116,221.8509,221.452,221.6204,23945.0
2020-07-09 10:10:00,249.94,250.28,249.75,250.14,22559.0,221.5584,221.8598,221.39,221.7357,22559.0
2020-07-09 10:15:00,250.03,250.2,249.61,249.71,22929.0,221.6382,221.7889,221.2659,221.3545,22929.0
2020-07-09 10:20:00,249.78,250.06,249.64,249.75,25549.0,221.4166,221.6648,221.2925,221.39,25549.0
2020-07-09 10:25:00,249.76,250.07,249.63,249.74,19184.0,221.3988,221.6736,221.2836,221.3811,19184.0
2020-07-09 10:30:00,249.71,250.0,249.5,249.67,24205.0,221.3545,221.6116,221.1683,221.319,24205.0
2020-07-09 10:35:00,249.7,249.85,249.1,249.22,26290.0,221.3456,221.4786,220.8138,220.9201,26290.0
2020-07-09 10:40:00,249.21,249.21,248.23,248.44,54302.0,220.9113,220.9113,220.0426,220.2287,54302.0
2020-07-09 10:45:00,248.44,249.24,248.2,248.9,28099.0,220.2287,220.9379,220.016,220.6365,28099.0
2020-07-09 10:50:00,248.78,249.25,248.62,248.77,18751.0,220.5301,220.9467,220.3883,220.5212,18751.0
2020-07-09 10:55:00,248.7,248.82,247.6,247.91,39637.0,220.4592,220.5656,219.4841,219.7589,39637.0
2020-07-09 11:00:00,247.82,248.24,247.31,247.56,32716.0,219.6791,220.0514,219.227,219.4486,32716.0
2020-07-09 11:05:00,247.4,248.42,247.3,248.3,21752.0,219.3068,220.211,219.2182,220.1046,21752.0
2020-07-09 11:10:00,248.34,248.34,247.82,247.91,21692.0,220.1401,220.1401,219.6791,219.7589,21692.0
2020-07-09 11:15:00,247.81,248.06,246.5,246.55,33585.0,219.6703,219.8919,218.509,218.5533,33585.0
2020-07-09 11:20:00,246.49,247.13,246.38,246.94,18150.0,218.5001,219.0675,218.4026,218.899,18150.0
2020-07-09 11:25:00,246.86,247.1,246.35,246.93,17259.0,218.8281,219.0409,218.376,218.8902,17259.0
2020-07-09 11:30:00,247.09,247.27,246.79,247.03,26813.0,219.032,219.1916,218.7661,218.9788,26813.0
2020-07-09 11:35:00,247.1,247.31,246.96,247.06,17376.0,219.0409,219.227,218.9168,219.0054,17376.0
2020-07-09 11:40:00,247.12,247.17,246.4,246.79,38146.0,219.0586,219.1029,218.4204,218.7661,38146.0
2020-07-09 11:45:00,246.77,247.85,246.72,247.58,21908.0,218.7484,219.7057,218.704,219.4664,21908.0
2020-07-09 11:50:00,247.58,247.7,247.16,247.4,10730.0,219.4664,219.5727,219.0941,219.3068,10730.0
2020-07-09 11:55:00,247.44,247.5,247.17,247.43,21625.0,219.3423,219.3955,219.1029,219.3334,21625.0
2020-07-09 12:00:00,247.39,248.0,247.28,247.85,18804.0,219.2979,219.8387,219.2004,219.7057,18804.0
2020-07-09 12:05:00,247.86,248.19,247.86,247.99,16284.0,219.7146,220.0071,219.7146,219.8298,16284.0
2020-07-09 12:10:00,248.07,248.15,247.75,247.84,11524.0,219.9007,219.9716,219.6171,219.6968,11524.0
2020-07-09 12:15:00,247.88,248.04,247.72,247.83,15083.0,219.7323,219.8741,219.5905,219.688,15083.0
2020-07-09 12:20:00,247.9,247.99,247.7,247.93,9756.0,219.75,219.8298,219.5727,219.7766,9756.0
2020-07-09 12:25:00,247.94,248.02,247.63,247.63,12684.0,219.7855,219.8564,219.5107,219.5107,12684.0
2020-07-09 12:30:00,247.65,247.8,247.45,247.66,10244.0,219.5284,219.6614,219.3511,219.5373,10244.0
2020-07-09 12:35:00,247.68,247.87,247.5,247.6,9923.0,219.555,219.7234,219.3955,219.4841,9923.0
2020-07-09 12:40:00,247.53,247.8,247.53,247.61,10209.0,219.422,219.6614,219.422,219.493,10209.0
2020-07-09 12:45:00,247.62,247.99,247.61,247.77,13262.0,219.5018,219.8298,219.493,219.6348,13262.0
2020-07-09 12:50:00,247.78,247.87,247.55,247.73,15119.0,219.6437,219.7234,219.4398,219.5993,15119.0
2020-07-09 12:55:00,247.74,248.08,247.67,248.06,4720.0,219.6082,219.9096,219.5462,219.8919,4720.0
2020-07-09 13:00:00,248.04,248.5,247.94,248.33,17771.0,219.8741,220.2819,219.7855,220.1312,17771.0
2020-07-09 13:05:00,248.34,248.34,248.08,248.21,3461.0,220.1401,220.1401,219.9096,220.0248,3461.0
2020-07-09 13:10:00,248.27,248.54,248.27,248.43,9223.0,220.078,220.3174,220.078,220.2199,9223.0
2020-07-09 13:15:00,248.43,248.81,248.43,248.49,11012.0,220.2199,220.5567,220.2199,220.273,11012.0
2020-07-09 13:20:00,248.5,248.5,248.23,248.32,11802.0,220.2819,220.2819,220.0426,220.1223,11802.0
2020-07-09 13:25:00,248.36,248.42,248.2,248.26,9708.0,220.1578,220.211,220.016,220.0692,9708.0
2020-07-09 13:30:00,248.29,248.44,248.2,248.24,160186.0,220.0957,220.2287,220.016,220.0514,160186.0
2020-07-09 13:35:00,248.22,248.33,248.16,248.33,13752.0,220.0337,220.1312,219.9805,220.1312,13752.0
2020-07-09 13:40:00,248.4,248.45,247.88,247.91,45069.0,220.1933,220.2376,219.7323,219.7589,45069.0
2020-07-09 13:45:00,247.84,248.09,247.8,247.95,8824.0,219.6968,219.9185,219.6614,219.7944,8824.0
2020-07-09 13:50:00,247.87,248.02,247.79,247.94,16593.0,219.7234,219.8564,219.6525,219.7855,16593.0
2020-07-09 13:55:00,247.98,248.01,247.75,247.81,9574.0,219.821,219.8475,219.6171,219.6703,9574.0
2020-07-09 14:00:00,247.85,248.17,247.65,247.82,17924.0,219.7057,219.9894,219.5284,219.6791,17924.0
2020-07-09 14:05:00,247.81,247.91,247.75,247.87,17772.0,219.6703,219.7589,219.6171,219.7234,17772.0
2020-07-09 14:10:00,247.85,247.9,247.74,247.76,15912.0,219.7057,219.75,219.6082,219.6259,15912.0
2020-07-09 14:15:00,247.78,248.0,247.78,247.9,34160.0,219.6437,219.8387,219.6437,219.75,34160.0
2020-07-09 14:20:00,247.9,248.02,247.81,247.84,24350.0,219.75,219.8564,219.6703,219.6968,24350.0
2020-07-09 14:25:00,247.86,247.95,247.83,247.94,16678.0,219.7146,219.7944,219.688,219.7855,16678.0
2020-07-09 14:30:00,247.91,247.95,247.7,247.86,17091.0,219.7589,219.7944,219.5727,219.7146,17091.0
2020-07-09 14:35:00,247.84,247.98,247.73,247.77,14196.0,219.6968,219.821,219.5993,219.6348,14196.0
2020-07-09 14:40:00,247.8,247.95,247.8,247.84,16686.0,219.6614,219.7944,219.6614,219.6968,16686.0
2020-07-09 14:45:00,247.83,247.94,247.75,247.9,23996.0,219.688,219.7855,219.6171,219.75,23996.0
2020-07-09 14:50:00,247.89,248.13,247.89,248.13,10251.0,219.7412,219.9539,219.7412,219.9539,10251.0
2020-07-09 14:55:00,248.13,248.62,248.13,248.58,12743.0,219.9539,220.3883,219.9539,220.3528,12743.0
2020-07-09 15:00:00,248.57,248.77,248.46,248.74,14918.0,220.344,220.5212,220.2464,220.4946,14918.0
2020-07-09 15:05:00,248.71,248.73,248.47,248.56,8861.0,220.4681,220.4858,220.2553,220.3351,8861.0
2020-07-09 15:10:00,248.59,248.61,248.31,248.47,24574.0,220.3617,220.3794,220.1135,220.2553,24574.0
2020-07-09 15:15:00,248.53,248.69,248.23,248.41,19315.0,220.3085,220.4503,220.0426,220.2021,19315.0
2020-07-09 15:20:00,248.42,248.42,247.83,247.89,20987.0,220.211,220.211,219.688,219.7412,20987.0
2020-07-09 15:25:00,247.88,248.01,247.46,247.68,18560.0,219.7323,219.8475,219.36,219.555,18560.0
2020-07-09 15:30:00,247.55,247.7,247.05,247.1,26519.0,219.4398,219.5727,218.9966,219.0409,26519.0
2020-07-09 15:35:00,247.13,247.21,246.86,246.98,29348.0,219.0675,219.1384,218.8281,218.9345,29348.0
2020-07-09 15:40:00,246.9,247.31,246.65,247.15,31112.0,218.8636,219.227,218.642,219.0852,31112.0
2020-07-09 15:45:00,247.21,248.38,247.21,248.1,28500.0,219.1384,220.1755,219.1384,219.9273,28500.0
2020-07-09 15:50:00,248.06,248.11,247.72,247.96,52115.0,219.8919,219.9362,219.5905,219.8032,52115.0
2020-07-09 15:55:00,247.97,248.03,247.64,247.96,80724.0,219.8121,219.8653,219.5196,219.8032,80724.0
2020-07-10 09:30:00,248.29,248.41,246.91,247.28,61243.0,220.0957,220.2021,218.8725,219.2004,61243.0
2020-07-10 09:35:00,247.3,248.15,247.14,248.15,58612.0,219.2182,219.9716,219.0763,219.9716,58612.0
2020-07-10 09:40:00,248.01,248.6,247.83,248.39,29875.0,219.8475,220.3705,219.688,220.1844,29875.0
2020-07-10 09:45:00,248.54,248.72,247.62,247.76,16529.0,220.3174,220.4769,219.5018,219.6259,16529.0
2020-07-10 09:50:00,247.81,247.81,247.0,247.09,17884.0,219.6703,219.6703,218.9522,219.032,17884.0
2020-07-10 09:55:00,247.22,247.56,247.1,247.47,11389.0,219.1473,219.4486,219.0409,219.3689,11389.0
2020-07-10 10:00:00,247.42,247.42,246.63,247.07,31594.0,219.3245,219.3245,218.6242,219.0143,31594.0
2020-07-10 10:05:00,247.16,247.58,247.01,247.58,8902.0,219.0941,219.4664,218.9611,219.4664,8902.0
2020-07-10 10:10:00,247.53,248.11,247.46,248.11,16560.0,219.422,219.9362,219.36,219.9362,16560.0
2020-07-10 10:15:00,248.12,248.32,247.76,247.9,30057.0,219.9451,220.1223,219.6259,219.75,30057.0
2020-07-10 10:20:00,247.83,248.0,247.26,247.66,30347.0,219.688,219.8387,219.1827,219.5373,30347.0
2020-07-10 10:25:00,247.59,248.01,247.52,247.94,52386.0,219.4752,219.8475,219.4132,219.7855,52386.0
2020-07-10 10:30:00,247.94,248.74,247.73,248.65,62444.0,219.7855,220.4946,219.5993,220.4149,62444.0
2020-07-10 10:35:00,248.69,249.1,248.51,248.97,34974.0,220.4503,220.8138,220.2908,220.6985,34974.0
2020-07-10 10:40:00,249.24,249.5,248.91,249.35,42181.0,220.9379,221.1683,220.6453,221.0354,42181.0
2020-07-10 10:45:00,249.39,249.41,248.68,248.94,25332.0,221.0708,221.0886,220.4415,220.6719,25332.0
2020-07-10 10:50:00,248.93,249.06,248.52,248.53,9791.0,220.6631,220.7783,220.2996,220.3085,9791.0
2020-07-10 10:55:00,248.74,248.85,248.47,248.83,15770.0,220.4946,220.5922,220.2553,220.5744,15770.0
2020-07-10 11:00:00,248.75,248.9,248.25,248.26,24712.0,220.5035,220.6365,220.0603,220.0692,24712.0
2020-07-10 11:05:00,248.3,248.85,248.21,248.81,22879.0,220.1046,220.5922,220.0248,220.5567,22879.0
2020-07-10 11:10:00,248.84,248.94,248.68,248.79,6490.0,220.5833,220.6719,220.4415,220.539,6490.0
2020-07-10 11:15:00,248.82,248.92,248.54,248.54,16736.0,220.5656,220.6542,220.3174,220.3174,16736.0
2020-07-10 11:20:00,248.58,248.97,248.56,248.88,11655.0,220.3528,220.6985,220.3351,220.6188,11655.0
2020-07-10 11:25:00,248.76,248.97,248.66,248.79,20526.0,220.5124,220.6985,220.4237,220.539,20526.0
2020-07-10 11:30:00,248.71,248.91,248.5,248.6,14069.0,220.4681,220.6453,220.2819,220.3705,14069.0
2020-07-10 11:35:00,248.63,249.2,248.63,249.11,24956.0,220.3971,220.9024,220.3971,220.8226,24956.0
2020-07-10 11:40:00,249.11,249.57,249.09,249.54,24049.0,220.8226,221.2304,220.8049,221.2038,24049.0
2020-07-10 11:45:00,249.6,249.75,249.36,249.39,22866.0,221.257,221.39,221.0442,221.0708,22866.0
2020-07-10 11:50:00,249.45,249.58,249.38,249.56,16581.0,221.124,221.2393,221.062,221.2215,16581.0
2020-07-10 11:55:00,249.59,249.83,249.25,249.67,57216.0,221.2481,221.4609,220.9467,221.319,57216.0
2020-07-10 12:00:00,249.72,249.98,249.53,249.95,12539.0,221.3634,221.5938,221.1949,221.5672,12539.0
2020-07-10 12:05:00,249.94,250.09,249.86,249.95,20264.0,221.5584,221.6914,221.4875,221.5672,20264.0
2020-07-10 12:10:00,249.99,250.12,249.87,249.87,20056.0,221.6027,221.7179,221.4963,221.4963,20056.0
2020-07-10 12:15:00,249.86,249.98,249.43,249.49,16940.0,221.4875,221.5938,221.1063,221.1595,16940.0
2020-07-10 12:20:00,249.5,249.61,249.06,249.23,6298.0,221.1683,221.2659,220.7783,220.929,6298.0
2020-07-10 12:25:00,249.23,249.33,248.99,249.12,10701.0,220.929,221.0177,220.7163,220.8315,10701.0
2020-07-10 12:30:00,249.06,249.12,248.93,248.96,7515.0,220.7783,220.8315,220.6631,220.6897,7515.0
2020-07-10 12:35:00,248.95,249.01,248.83,248.83,7711.0,220.6808,220.734,220.5744,220.5744,7711.0
2020-07-10 12:40:00,248.89,249.06,248.46,249.02,10162.0,220.6276,220.7783,220.2464,220.7429,10162.0
2020-07-10 12:45:00,249.03,249.1,248.9,249.05,11440.0,220.7517,220.8138,220.6365,220.7694,11440.0
2020-07-10 12:50:00,249.05,249.28,248.95,249.21,5573.0,220.7694,220.9733,220.6808,220.9113,5573.0
2020-07-10 12:55:00,249.23,249.45,249.19,249.37,10201.0,220.929,221.124,220.8936,221.0531,10201.0
2020-07-10 13:00:00,249.36,249.4,249.19,249.34,3910.0,221.0442,221.0797,220.8936,221.0265,3910.0
2020-07-10 13:05:00,249.38,249.41,249.25,249.32,6082.0,221.062,221.0886,220.9467,221.0088,6082.0
2020-07-10 13:10:00,249.37,249.37,248.95,249.14,10235.0,221.0531,221.0531,220.6808,220.8492,10235.0
2020-07-10 13:15:00,249.18,249.18,248.82,248.84,8220.0,220.8847,220.8847,220.5656,220.5833,8220.0
2020-07-10 13:20:00,248.83,249.11,248.75,248.97,7067.0,220.5744,220.8226,220.5035,220.6985,7067.0
2020-07-10 13:25:00,248.96,249.07,248.83,249.05,7824.0,220.6897,220.7872,220.5744,220.7694,7824.0
2020-07-10 13:30:00,249.04,249.04,248.69,248.7,20655.0,220.7606,220.7606,220.4503,220.4592,20655.0
2020-07-10 13:35:00,248.74,248.95,248.65,248.87,12386.0,220.4946,220.6808,220.4149,220.6099,12386.0
2020-07-10 13:40:00,248.86,249.11,248.86,249.02,23513.0,220.601,220.8226,220.601,220.7429,23513.0
2020-07-10 13:45:00,249.05,249.18,248.97,249.15,14306.0,220.7694,220.8847,220.6985,220.8581,14306.0
2020-07-10 13:50:00,249.23,249.75,249.23,249.72,16940.0,220.929,221.39,220.929,221.3634,16940.0
2020-07-10 13:55:00,249.73,249.9,249.68,249.84,16548.0,221.3722,221.5229,221.3279,221.4697,16548.0
2020-07-10 14:00:00,249.87,250.01,249.77,249.86,30512.0,221.4963,221.6204,221.4077,221.4875,30512.0
2020-07-10 14:05:00,249.83,249.84,249.55,249.55,12604.0,221.4609,221.4697,221.2127,221.2127,12604.0
2020-07-10 14:10:00,249.54,249.69,249.44,249.5,10493.0,221.2038,221.3368,221.1152,221.1683,10493.0
2020-07-10 14:15:00,249.54,249.56,249.2,249.4,7114.0,221.2038,221.2215,220.9024,221.0797,7114.0
2020-07-10 14:20:00,249.43,249.43,249.04,249.16,13379.0,221.1063,221.1063,220.7606,220.867,13379.0
2020-07-10 14:25:00,249.19,249.29,249.12,249.2,9048.0,220.8936,220.9822,220.8315,220.9024,9048.0
2020-07-10 14:30:00,249.25,249.49,249.22,249.43,21504.0,220.9467,221.1595,220.9201,221.1063,21504.0
2020-07-10 14:35:00,249.43,249.5,249.28,249.33,6116.0,221.1063,221.1683,220.9733,221.0177,6116.0
2020-07-10 14:40:00,249.35,249.45,249.25,249.39,9329.0,221.0354,221.124,220.9467,221.0708,9329.0
2020-07-10 14:45:00,249.41,249.5,249.33,249.45,14057.0,221.0886,221.1683,221.0177,221.124,14057.0
2020-07-10 14:50:00,249.45,249.46,249.33,249.37,11232.0,221.124,221.1329,221.0177,221.0531,11232.0
2020-07-10 14:55:00,249.41,249.44,249.25,249.25,10067.0,221.0886,221.1152,220.9467,220.9467,10067.0
2020-07-10 15:00:00,249.25,249.45,249.06,249.4,19737.0,220.9467,221.124,220.7783,221.0797,19737.0
2020-07-10 15:05:00,249.37,249.4,249.13,249.29,12430.0,221.0531,221.0797,220.8404,220.9822,12430.0
2020-07-10 15:10:00,249.3,249.59,249.29,249.54,27191.0,220.9911,221.2481,220.9822,221.2038,27191.0
2020-07-10 15:15:00,249.5,249.83,249.47,249.76,37761.0,221.1683,221.4609,221.1418,221.3988,37761.0
2020-07-10 15:20:00,249.76,249.9,249.69,249.85,13479.0,221.3988,221.5229,221.3368,221.4786,13479.0
2020-07-10 15:25:00,249.85,249.85,249.41,249.51,16414.0,221.4786,221.4786,221.0886,221.1772,16414.0
2020-07-10 15:30:00,249.54,249.83,249.41,249.76,35644.0,221.2038,221.4609,221.0886,221.3988,35644.0
2020-07-10 15:35:00,249.78,249.9,249.52,249.68,29468.0,221.4166,221.5229,221.1861,221.3279,29468.0
2020-07-10 15:40:00,249.69,249.76,249.29,249.42,19970.0,221.3368,221.3988,220.9822,221.0974,19970.0
2020-07-10 15:45:00,249.42,249.87,249.42,249.87,28704.0,221.0974,221.4963,221.0974,221.4963,28704.0
2020-07-10 15:50:00,249.89,250.03,249.64,249.97,69007.0,221.5141,221.6382,221.2925,221.585,69007.0
2020-07-10 15:55:00,249.93,250.33,249.9,250.11,127189.0,221.5495,221.9041,221.5229,221.7091,127189.0
2020-07-13 09:30:00,251.92,252.83,251.71,252.65,127495.0,223.3135,224.1202,223.1274,223.9607,127495.0
2020-07-13 09:35:00,252.7,253.69,252.67,253.24,63055.0,224.005,224.8826,223.9784,224.4837,63055.0
2020-07-13 09:40:00,253.28,254.21,253.27,254.04,66413.0,224.5191,225.3435,224.5103,225.1928,66413.0
2020-07-13 09:45:00,254.17,254.61,253.83,254.48,39794.0,225.3081,225.6981,225.0067,225.5829,39794.0
2020-07-13 09:50:00,254.53,255.28,254.44,254.53,65389.0,225.6272,226.292,225.5474,225.6272,65389.0
2020-07-13 09:55:00,254.49,255.0,254.38,254.38,34847.0,225.5917,226.0438,225.4942,225.4942,34847.0
2020-07-13 10:00:00,254.45,254.69,253.44,253.44,34285.0,225.5563,225.769,224.6609,224.6609,34285.0
2020-07-13 10:05:00,253.47,253.97,253.17,253.97,33697.0,224.6875,225.1308,224.4216,225.1308,33697.0
2020-07-13 10:10:00,253.99,254.65,253.97,254.62,29618.0,225.1485,225.7335,225.1308,225.707,29618.0
2020-07-13 10:15:00,254.65,255.13,254.64,254.96,36109.0,225.7335,226.159,225.7247,226.0083,36109.0
2020-07-13 10:20:00,255.0,255.51,254.92,255.43,42087.0,226.0438,226.4959,225.9729,226.425,42087.0
2020-07-13 10:25:00,255.42,255.78,255.31,255.72,25105.0,226.4161,226.7352,226.3186,226.682,25105.0
2020-07-13 10:30:00,255.73,255.88,255.62,255.76,21156.0,226.6909,226.8239,226.5934,226.7175,21156.0
2020-07-13 10:35:00,255.75,255.88,255.27,255.5,40450.0,226.7086,226.8239,226.2831,226.487,40450.0
2020-07-13 10:40:00,255.55,255.91,255.46,255.73,30295.0,226.5313,226.8505,226.4516,226.6909,30295.0
2020-07-13 10:45:00,255.82,255.92,255.25,255.84,29198.0,226.7707,226.8593,226.2654,226.7884,29198.0
2020-07-13 10:50:00,255.79,255.9,255.5,255.81,21384.0,226.7441,226.8416,226.487,226.7618,21384.0
2020-07-13 10:55:00,255.78,256.39,255.76,256.29,44917.0,226.7352,227.276,226.7175,227.1873,44917.0
2020-07-13 11:00:00,256.34,256.84,256.26,256.78,42642.0,227.2316,227.6749,227.1607,227.6217,42642.0
2020-07-13 11:05:00,256.76,256.84,256.31,256.43,27644.0,227.6039,227.6749,227.205,227.3114,27644.0
2020-07-13 11:10:00,256.44,256.63,256.44,256.51,27621.0,227.3203,227.4887,227.3203,227.3823,27621.0
2020-07-13 11:15:00,256.48,256.55,256.33,256.51,21223.0,227.3557,227.4178,227.2228,227.3823,21223.0
2020-07-13 11:20:00,256.5,256.55,256.19,256.51,27494.0,227.3735,227.4178,227.0987,227.3823,27494.0
2020-07-13 11:25:00,256.55,256.92,256.5,256.86,34825.0,227.4178,227.7458,227.3735,227.6926,34825.0
2020-07-13 11:30:00,256.9,257.12,256.56,256.62,31934.0,227.7281,227.9231,227.4267,227.4798,31934.0
2020-07-13 11:35:00,256.61,256.93,256.61,256.9,18020.0,227.471,227.7546,227.471,227.7281,18020.0
2020-07-13 11:40:00,256.91,256.98,256.73,256.8,15073.0,227.7369,227.799,227.5774,227.6394,15073.0
2020-07-13 11:45:00,256.79,256.85,256.28,256.46,21645.0,227.6305,227.6837,227.1785,227.338,21645.0
2020-07-13 11:50:00,256.43,256.69,256.42,256.68,18503.0,227.3114,227.5419,227.3026,227.533,18503.0
2020-07-13 11:55:00,256.69,256.97,256.61,256.94,19028.0,227.5419,227.7901,227.471,227.7635,19028.0
2020-07-13 12:00:00,256.97,257.36,256.88,257.15,38966.0,227.7901,228.1358,227.7103,227.9497,38966.0
2020-07-13 12:05:00,257.16,257.86,257.16,257.67,79183.0,227.9585,228.579,227.9585,228.4106,79183.0
2020-07-13 12:10:00,257.64,257.64,256.8,256.82,35214.0,228.384,228.384,227.6394,227.6571,35214.0
2020-07-13 12:15:00,256.89,257.08,256.86,256.95,17547.0,227.7192,227.8876,227.6926,227.7724,17547.0
2020-07-13 12:20:00,256.92,257.2,256.89,257.12,27976.0,227.7458,227.994,227.7192,227.9231,27976.0
2020-07-13 12:25:00,257.11,257.23,256.97,256.98,14803.0,227.9142,228.0206,227.7901,227.799,14803.0
2020-07-13 12:30:00,256.98,257.16,256.9,257.1,16741.0,227.799,227.9585,227.7281,227.9053,16741.0
2020-07-13 12:35:00,257.12,257.18,256.81,257.18,23072.0,227.9231,227.9763,227.6483,227.9763,23072.0
2020-07-13 12:40:00,257.2,257.25,256.95,257.04,11208.0,227.994,228.0383,227.7724,227.8522,11208.0
2020-07-13 12:45:00,257.09,257.1,256.69,256.85,18536.0,227.8965,227.9053,227.5419,227.6837,18536.0
2020-07-13 12:50:00,256.85,256.92,256.61,256.67,12910.0,227.6837,227.7458,227.471,227.5242,12910.0
2020-07-13 12:55:00,256.7,256.8,256.53,256.69,22494.0,227.5508,227.6394,227.4001,227.5419,22494.0
2020-07-13 13:00:00,256.75,256.83,256.58,256.73,19195.0,227.5951,227.666,227.4444,227.5774,19195.0
2020-07-13 13:05:00,256.75,256.81,256.66,256.73,13772.0,227.5951,227.6483,227.5153,227.5774,13772.0
2020-07-13 13:10:00,256.75,256.82,256.6,256.76,14262.0,227.5951,227.6571,227.4621,227.6039,14262.0
2020-07-13 13:15:00,256.79,257.15,256.75,257.12,19990.0,227.6305,227.9497,227.5951,227.9231,19990.0
2020-07-13 13:20:00,257.12,257.28,257.02,257.27,12425.0,227.9231,228.0649,227.8344,228.056,12425.0
2020-07-13 13:25:00,257.34,257.47,257.21,257.33,19261.0,228.1181,228.2333,228.0029,228.1092,19261.0
2020-07-13 13:30:00,257.37,257.6,257.37,257.52,21637.0,228.1447,228.3486,228.1447,228.2776,21637.0
2020-07-13 13:35:00,257.49,257.81,257.45,257.58,26574.0,228.2511,228.5347,228.2156,228.3308,26574.0
2020-07-13 13:40:00,257.58,257.58,257.25,257.36,16880.0,228.3308,228.3308,228.0383,228.1358,16880.0
2020-07-13 13:45:00,257.43,257.63,257.25,257.32,14900.0,228.1979,228.3752,228.0383,228.1004,14900.0
2020-07-13 13:50:00,257.29,257.47,257.19,257.44,17126.0,228.0738,228.2333,227.9851,228.2067,17126.0
2020-07-13 13:55:00,257.44,257.54,257.34,257.34,13405.0,228.2067,228.2954,228.1181,228.1181,13405.0
2020-07-13 14:00:00,257.34,257.51,257.05,257.14,19410.0,228.1181,228.2688,227.861,227.9408,19410.0
2020-07-13 14:05:00,257.05,257.26,256.48,256.51,31479.0,227.861,228.0472,227.3557,227.3823,31479.0
2020-07-13 14:10:00,256.52,256.83,256.05,256.51,33621.0,227.3912,227.666,226.9746,227.3823,33621.0
2020-07-13 14:15:00,256.54,256.8,256.4,256.5,16882.0,227.4089,227.6394,227.2848,227.3735,16882.0
2020-07-13 14:20:00,256.54,256.58,255.81,256.05,27636.0,227.4089,227.4444,226.7618,226.9746,27636.0
2020-07-13 14:25:00,256.07,256.13,255.47,255.65,32050.0,226.9923,227.0455,226.4604,226.62,32050.0
2020-07-13 14:30:00,255.6,255.76,254.75,254.92,51662.0,226.5757,226.7175,225.8222,225.9729,51662.0
2020-07-13 14:35:00,254.86,255.0,254.5,254.92,34721.0,225.9197,226.0438,225.6006,225.9729,34721.0
2020-07-13 14:40:00,254.94,254.99,254.39,254.42,23878.0,225.9906,226.0349,225.5031,225.5297,23878.0
2020-07-13 14:45:00,254.46,255.14,254.41,254.9,25730.0,225.5651,226.1679,225.5208,225.9552,25730.0
2020-07-13 14:50:00,254.85,255.22,254.7,255.22,21360.0,225.9108,226.2388,225.7779,226.2388,21360.0
2020-07-13 14:55:00,255.13,255.15,254.67,254.74,27052.0,226.159,226.1768,225.7513,225.8133,27052.0
2020-07-13 15:00:00,254.79,254.83,253.5,253.62,51352.0,225.8577,225.8931,224.7141,224.8205,51352.0
2020-07-13 15:05:00,253.57,253.75,252.35,252.4,54589.0,224.7762,224.9357,223.6947,223.739,54589.0
2020-07-13 15:10:00,252.38,253.03,252.38,252.61,33890.0,223.7213,224.2975,223.7213,223.9252,33890.0
2020-07-13 15:15:00,252.56,252.66,252.08,252.16,39117.0,223.8809,223.9695,223.4554,223.5263,39117.0
2020-07-13 15:20:00,252.13,252.44,251.64,251.67,40950.0,223.4997,223.7745,223.0653,223.0919,40950.0
2020-07-13 15:25:00,251.63,251.93,251.39,251.49,39907.0,223.0565,223.3224,222.8437,222.9324,39907.0
2020-07-13 15:30:00,251.39,251.59,249.72,249.85,61374.0,222.8437,223.021,221.3634,221.4786,61374.0
2020-07-13 15:35:00,249.84,250.58,249.84,250.17,55416.0,221.4697,222.1257,221.4697,221.7623,55416.0
2020-07-13 15:40:00,250.13,251.02,250.03,250.77,59102.0,221.7268,222.5157,221.6382,222.2941,59102.0
2020-07-13 15:45:00,250.84,250.87,249.68,249.83,75057.0,222.3562,222.3828,221.3279,221.4609,75057.0
2020-07-13 15:50:00,249.83,249.92,249.09,249.12,94482.0,221.4609,221.5407,220.8049,220.8315,94482.0
2020-07-13 15:55:00,249.13,249.98,249.13,249.88,187764.0,220.8404,221.5938,220.8404,221.5052,187764.0
2020-07-14 09:30:00,249.0,250.59,248.75,250.18,105569.0,220.7251,222.1346,220.5035,221.7711,105569.0
2020-07-14 09:35:00,250.12,250.69,249.37,250.62,48686.0,221.7179,222.2232,221.0531,222.1612,48686.0
2020-07-14 09:40:00,250.44,250.75,249.85,250.14,35744.0,222.0016,222.2764,221.4786,221.7357,35744.0
2020-07-14 09:45:00,250.17,250.59,249.91,249.91,28522.0,221.7623,222.1346,221.5318,221.5318,28522.0
2020-07-14 09:50:00,249.96,250.18,248.66,249.36,58415.0,221.5761,221.7711,220.4237,221.0442,58415.0
2020-07-14 09:55:00,249.11,250.92,248.85,250.73,51493.0,220.8226,222.4271,220.5922,222.2587,51493.0
2020-07-14 10:00:00,250.75,250.93,249.59,249.77,30261.0,222.2764,222.436,221.2481,221.4077,30261.0
2020-07-14 10:05:00,249.61,250.04,249.37,249.46,33891.0,221.2659,221.647,221.0531,221.1329,33891.0
2020-07-14 10:10:00,249.44,250.01,248.87,249.05,30564.0,221.1152,221.6204,220.6099,220.7694,30564.0
2020-07-14 10:15:00,248.96,250.06,248.46,249.56,38564.0,220.6897,221.6648,220.2464,221.2215,38564.0
2020-07-14 10:20:00,249.48,250.37,249.38,249.9,24588.0,221.1506,221.9396,221.062,221.5229,24588.0
2020-07-14 10:25:00,249.96,250.78,249.83,250.68,15952.0,221.5761,222.303,221.4609,222.2144,15952.0
2020-07-14 10:30:00,250.67,252.07,250.67,251.81,39012.0,222.2055,223.4465,222.2055,223.216,39012.0
2020-07-14 10:35:00,251.75,252.22,251.65,251.82,49014.0,223.1629,223.5795,223.0742,223.2249,49014.0
2020-07-14 10:40:00,252.08,253.13,252.0,253.03,38543.0,223.4554,224.3861,223.3845,224.2975,38543.0
2020-07-14 10:45:00,253.13,253.97,253.03,253.68,57909.0,224.3861,225.1308,224.2975,224.8737,57909.0
2020-07-14 10:50:00,253.62,253.95,253.17,253.72,61147.0,224.8205,225.113,224.4216,224.9092,61147.0
2020-07-14 10:55:00,253.65,253.68,252.28,252.41,32463.0,224.8471,224.8737,223.6327,223.7479,32463.0
2020-07-14 11:00:00,252.37,252.82,251.38,251.95,71857.0,223.7125,224.1114,222.8349,223.3401,71857.0
2020-07-14 11:05:00,251.83,252.75,251.45,252.27,40118.0,223.2338,224.0493,222.8969,223.6238,40118.0
2020-07-14 11:10:00,252.31,252.64,251.92,252.35,26554.0,223.6593,223.9518,223.3135,223.6947,26554.0
2020-07-14 11:15:00,252.46,253.18,252.34,252.87,20587.0,223.7922,224.4305,223.6859,224.1557,20587.0
2020-07-14 11:20:00,252.88,253.63,252.7,253.49,25205.0,224.1645,224.8294,224.005,224.7053,25205.0
2020-07-14 11:25:00,253.55,253.66,253.2,253.26,25197.0,224.7585,224.856,224.4482,224.5014,25197.0
2020-07-14 11:30:00,253.31,254.09,253.11,253.7,19949.0,224.5457,225.2371,224.3684,224.8914,19949.0
2020-07-14 11:35:00,253.65,254.11,253.5,253.9,23681.0,224.8471,225.2549,224.7141,225.0687,23681.0
2020-07-14 11:40:00,253.85,254.25,253.77,254.08,17178.0,225.0244,225.379,224.9535,225.2283,17178.0
2020-07-14 11:45:00,254.09,254.46,253.54,253.8,32195.0,225.2371,225.5651,224.7496,224.9801,32195.0
2020-07-14 11:50:00,253.77,253.8,253.02,253.04,13724.0,224.9535,224.9801,224.2886,224.3064,13724.0
2020-07-14 11:55:00,253.03,253.32,252.81,253.11,14660.0,224.2975,224.5546,224.1025,224.3684,14660.0
2020-07-14 12:00:00,253.15,253.46,252.81,253.44,18077.0,224.4039,224.6787,224.1025,224.6609,18077.0
2020-07-14 12:05:00,253.41,253.56,252.79,252.95,25379.0,224.6344,224.7673,224.0848,224.2266,25379.0
2020-07-14 12:10:00,253.02,253.38,252.94,253.38,11609.0,224.2886,224.6078,224.2177,224.6078,11609.0
2020-07-14 12:15:00,253.26,254.19,253.22,254.1,64744.0,224.5014,225.3258,224.4659,225.246,64744.0
2020-07-14 12:20:00,254.15,254.59,254.05,254.26,24170.0,225.2903,225.6804,225.2017,225.3878,24170.0
2020-07-14 12:25:00,254.21,254.22,253.8,253.88,11912.0,225.3435,225.3524,224.9801,225.051,11912.0
2020-07-14 12:30:00,253.93,254.56,253.93,254.14,23733.0,225.0953,225.6538,225.0953,225.2815,23733.0
2020-07-14 12:35:00,254.24,254.56,254.19,254.29,19266.0,225.3701,225.6538,225.3258,225.4144,19266.0
2020-07-14 12:40:00,254.3,254.43,253.59,253.73,30674.0,225.4233,225.5385,224.7939,224.918,30674.0
2020-07-14 12:45:00,253.73,254.36,253.73,254.21,13699.0,224.918,225.4765,224.918,225.3435,13699.0
2020-07-14 12:50:00,254.16,254.25,253.79,253.9,12889.0,225.2992,225.379,224.9712,225.0687,12889.0
2020-07-14 12:55:00,253.93,253.99,253.42,253.47,43402.0,225.0953,225.1485,224.6432,224.6875,43402.0
2020-07-14 13:00:00,253.53,253.61,253.14,253.14,17194.0,224.7407,224.8116,224.395,224.395,17194.0
2020-07-14 13:05:00,253.16,253.43,253.0,253.23,25137.0,224.4127,224.6521,224.2709,224.4748,25137.0
2020-07-14 13:10:00,253.18,253.88,253.14,253.84,13550.0,224.4305,225.051,224.395,225.0155,13550.0
2020-07-14 13:15:00,253.89,254.04,253.8,253.96,18860.0,225.0598,225.1928,224.9801,225.1219,18860.0
2020-07-14 13:20:00,253.91,254.39,253.91,254.22,24051.0,225.0776,225.5031,225.0776,225.3524,24051.0
2020-07-14 13:25:00,254.25,254.82,254.18,254.63,46770.0,225.379,225.8842,225.3169,225.7158,46770.0
2020-07-14 13:30:00,254.62,254.96,254.51,254.93,21484.0,225.707,226.0083,225.6094,225.9818,21484.0
2020-07-14 13:35:00,254.91,255.46,254.88,255.45,55041.0,225.964,226.4516,225.9374,226.4427,55041.0
2020-07-14 13:40:00,255.4,255.65,255.21,255.56,17423.0,226.3984,226.62,226.23,226.5402,17423.0
2020-07-14 13:45:00,255.59,255.83,255.39,255.78,27850.0,226.5668,226.7796,226.3895,226.7352,27850.0
2020-07-14 13:50:00,255.7,256.39,255.69,256.31,35922.0,226.6643,227.276,226.6555,227.205,35922.0
2020-07-14 13:55:00,256.36,256.39,255.31,255.84,59409.0,227.2494,227.276,226.3186,226.7884,59409.0
2020-07-14 14:00:00,255.86,256.56,255.5,256.35,27256.0,226.8061,227.4267,226.487,227.2405,27256.0
2020-07-14 14:05:00,256.31,256.45,256.12,256.41,23207.0,227.205,227.3292,227.0366,227.2937,23207.0
2020-07-14 14:10:00,256.42,256.54,256.22,256.4,20495.0,227.3026,227.4089,227.1253,227.2848,20495.0
2020-07-14 14:15:00,256.49,256.88,256.29,256.76,39328.0,227.3646,227.7103,227.1873,227.6039,39328.0
2020-07-14 14:20:00,256.73,257.22,256.64,257.08,36120.0,227.5774,228.0117,227.4976,227.8876,36120.0
2020-07-14 14:25:00,257.1,257.2,256.78,256.97,24798.0,227.9053,227.994,227.6217,227.7901,24798.0
2020-07-14 14:30:00,257.02,257.2,256.6,256.65,21394.0,227.8344,227.994,227.4621,227.5064,21394.0
2020-07-14 14:35:00,256.73,256.94,256.0,256.11,27172.0,227.5774,227.7635,226.9303,227.0278,27172.0
2020-07-14 14:40:00,256.2,256.39,256.05,256.36,21586.0,227.1075,227.276,226.9746,227.2494,21586.0
2020-07-14 14:45:00,256.34,256.61,255.85,256.11,26878.0,227.2316,227.471,226.7973,227.0278,26878.0
2020-07-14 14:50:00,256.17,256.58,256.04,256.5,20917.0,227.0809,227.4444,226.9657,227.3735,20917.0
2020-07-14 14:55:00,256.52,257.14,256.33,256.98,30069.0,227.3912,227.9408,227.2228,227.799,30069.0
2020-07-14 15:00:00,257.0,257.09,255.41,255.59,64687.0,227.8167,227.8965,226.4072,226.5668,64687.0
2020-07-14 15:05:00,255.59,256.27,255.46,256.0,43844.0,226.5668,227.1696,226.4516,226.9303,43844.0
2020-07-14 15:10:00,256.05,256.39,255.84,256.3,31131.0,226.9746,227.276,226.7884,227.1962,31131.0
2020-07-14 15:15:00,256.29,256.34,255.8,256.13,30046.0,227.1873,227.2316,226.753,227.0455,30046.0
2020-07-14 15:20:00,256.17,256.75,256.05,256.54,48811.0,227.0809,227.5951,226.9746,227.4089,48811.0
2020-07-14 15:25:00,256.57,257.14,256.57,257.03,34964.0,227.4355,227.9408,227.4355,227.8433,34964.0
2020-07-14 15:30:00,257.06,257.07,256.74,256.99,40709.0,227.8699,227.8787,227.5862,227.8078,40709.0
2020-07-14 15:35:00,257.04,257.18,256.54,257.16,59390.0,227.8522,227.9763,227.4089,227.9585,59390.0
2020-07-14 15:40:00,257.15,257.26,257.0,257.01,68774.0,227.9497,228.0472,227.8167,227.8256,68774.0
2020-07-14 15:45:00,257.04,257.51,256.93,257.46,66798.0,227.8522,228.2688,227.7546,228.2245,66798.0
2020-07-14 15:50:00,257.46,258.18,257.4,257.93,86747.0,228.2245,228.8627,228.1713,228.6411,86747.0
2020-07-14 15:55:00,257.91,258.15,257.49,257.79,184033.0,228.6234,228.8361,228.2511,228.517,184033.0
2020-07-15 09:30:00,260.14,261.29,259.61,259.82,178074.0,230.6001,231.6196,230.1303,230.3165,178074.0
2020-07-15 09:35:00,259.68,260.23,258.73,258.79,66375.0,230.1924,230.6799,229.3502,229.4034,66375.0
2020-07-15 09:40:00,258.99,259.47,258.59,259.0,67638.0,229.5807,230.0062,229.2261,229.5896,67638.0
2020-07-15 09:45:00,258.97,259.12,257.62,257.82,67972.0,229.563,229.696,228.3663,228.5436,67972.0
2020-07-15 09:50:00,257.83,258.23,257.3,257.8,44907.0,228.5524,228.907,228.0826,228.5259,44907.0
2020-07-15 09:55:00,257.84,258.03,256.64,256.92,34574.0,228.5613,228.7297,227.4976,227.7458,34574.0
2020-07-15 10:00:00,257.04,257.32,255.85,256.05,48809.0,227.8522,228.1004,226.7973,226.9746,48809.0
2020-07-15 10:05:00,256.11,256.43,255.66,256.0,47979.0,227.0278,227.3114,226.6289,226.9303,47979.0
2020-07-15 10:10:00,255.9,256.26,255.52,255.57,47310.0,226.8416,227.1607,226.5048,226.5491,47310.0
2020-07-15 10:15:00,255.6,256.3,255.41,255.9,50030.0,226.5757,227.1962,226.4072,226.8416,50030.0
2020-07-15 10:20:00,255.94,257.3,255.91,256.91,91654.0,226.8771,228.0826,226.8505,227.7369,91654.0
2020-07-15 10:25:00,256.89,257.15,256.5,256.99,63530.0,227.7192,227.9497,227.3735,227.8078,63530.0
2020-07-15 10:30:00,257.04,257.39,256.99,257.2,48683.0,227.8522,228.1624,227.8078,227.994,48683.0
2020-07-15 10:35:00,257.16,257.41,256.97,257.16,38320.0,227.9585,228.1801,227.7901,227.9585,38320.0
2020-07-15 10:40:00,257.16,257.68,257.03,257.67,33123.0,227.9585,228.4195,227.8433,228.4106,33123.0
2020-07-15 10:45:00,257.62,258.23,257.41,257.85,34490.0,228.3663,228.907,228.1801,228.5702,34490.0
2020-07-15 10:50:00,257.85,257.88,257.38,257.54,18577.0,228.5702,228.5968,228.1535,228.2954,18577.0
2020-07-15 10:55:00,257.49,257.92,257.47,257.72,17494.0,228.2511,228.6322,228.2333,228.4549,17494.0
2020-07-15 11:00:00,257.73,257.88,257.4,257.43,19002.0,228.4638,228.5968,228.1713,228.1979,19002.0
2020-07-15 11:05:00,257.37,258.03,257.37,258.0,30471.0,228.1447,228.7297,228.1447,228.7031,30471.0
2020-07-15 11:10:00,257.98,258.13,257.69,258.09,19581.0,228.6854,228.8184,228.4283,228.7829,19581.0
2020-07-15 11:15:00,258.1,258.12,257.31,257.85,22346.0,228.7918,228.8095,228.0915,228.5702,22346.0
2020-07-15 11:20:00,257.81,257.91,256.95,257.29,19832.0,228.5347,228.6234,227.7724,228.0738,19832.0
2020-07-15 11:25:00,257.34,257.83,257.27,257.71,41740.0,228.1181,228.5524,228.056,228.4461,41740.0
2020-07-15 11:30:00,257.7,257.99,257.24,257.25,17431.0,228.4372,228.6943,228.0294,228.0383,17431.0
2020-07-15 11:35:00,257.24,257.44,256.55,256.57,21147.0,228.0294,228.2067,227.4178,227.4355,21147.0
2020-07-15 11:40:00,256.45,256.67,255.89,256.13,20590.0,227.3292,227.5242,226.8327,227.0455,20590.0
2020-07-15 11:45:00,256.03,256.17,255.66,255.99,12323.0,226.9568,227.0809,226.6289,226.9214,12323.0
2020-07-15 11:50:00,255.99,256.45,255.98,256.4,15975.0,226.9214,227.3292,226.9125,227.2848,15975.0
2020-07-15 11:55:00,256.36,256.64,255.38,255.42,37265.0,227.2494,227.4976,226.3807,226.4161,37265.0
2020-07-15 12:00:00,255.43,255.72,255.23,255.38,32371.0,226.425,226.682,226.2477,226.3807,32371.0
2020-07-15 12:05:00,255.32,256.3,255.32,256.14,27422.0,226.3275,227.1962,226.3275,227.0544,27422.0
2020-07-15 12:10:00,256.07,256.07,255.42,255.98,22276.0,226.9923,226.9923,226.4161,226.9125,22276.0
2020-07-15 12:15:00,255.97,256.28,255.91,256.28,19394.0,226.9037,227.1785,226.8505,227.1785,19394.0
2020-07-15 12:20:00,256.25,256.63,255.92,255.98,17743.0,227.1519,227.4887,226.8593,226.9125,17743.0
2020-07-15 12:25:00,255.98,256.31,255.93,256.28,13600.0,226.9125,227.205,226.8682,227.1785,13600.0
2020-07-15 12:30:00,256.25,256.29,255.34,255.66,12044.0,227.1519,227.1873,226.3452,226.6289,12044.0
2020-07-15 12:35:00,255.58,256.05,255.52,255.68,11586.0,226.5579,226.9746,226.5048,226.6466,11586.0
2020-07-15 12:40:00,255.78,256.02,255.55,255.95,12215.0,226.7352,226.948,226.5313,226.8859,12215.0
2020-07-15 12:45:00,255.89,256.32,255.73,255.98,13876.0,226.8327,227.2139,226.6909,226.9125,13876.0
2020-07-15 12:50:00,255.95,256.16,255.9,256.03,15491.0,226.8859,227.0721,226.8416,226.9568,15491.0
2020-07-15 12:55:00,256.03,256.1,255.93,255.98,17559.0,226.9568,227.0189,226.8682,226.9125,17559.0
2020-07-15 13:00:00,256.0,256.02,255.52,255.68,17411.0,226.9303,226.948,226.5048,226.6466,17411.0
2020-07-15 13:05:00,255.67,256.2,255.56,256.15,34309.0,226.6377,227.1075,226.5402,227.0632,34309.0
2020-07-15 13:10:00,256.15,256.23,255.25,255.56,26074.0,227.0632,227.1341,226.2654,226.5402,26074.0
2020-07-15 13:15:00,255.61,255.82,255.4,255.57,25151.0,226.5845,226.7707,226.3984,226.5491,25151.0
2020-07-15 13:20:00,255.56,255.69,255.31,255.31,17121.0,226.5402,226.6555,226.3186,226.3186,17121.0
2020-07-15 13:25:00,255.32,255.54,255.15,255.54,22688.0,226.3275,226.5225,226.1768,226.5225,22688.0
2020-07-15 13:30:00,255.55,255.67,255.32,255.38,32018.0,226.5313,226.6377,226.3275,226.3807,32018.0
2020-07-15 13:35:00,255.37,255.92,255.37,255.63,15892.0,226.3718,226.8593,226.3718,226.6023,15892.0
2020-07-15 13:40:00,255.57,256.0,255.51,255.92,34444.0,226.5491,226.9303,226.4959,226.8593,34444.0
2020-07-15 13:45:00,255.91,256.45,255.91,256.15,16325.0,226.8505,227.3292,226.8505,227.0632,16325.0
2020-07-15 13:50:00,256.23,256.31,255.98,256.11,11242.0,227.1341,227.205,226.9125,227.0278,11242.0
2020-07-15 13:55:00,256.14,256.19,255.8,255.99,23054.0,227.0544,227.0987,226.753,226.9214,23054.0
2020-07-15 14:00:00,255.96,256.84,255.71,256.65,70926.0,226.8948,227.6749,226.6732,227.5064,70926.0
2020-07-15 14:05:00,256.6,256.6,256.04,256.25,35597.0,227.4621,227.4621,226.9657,227.1519,35597.0
2020-07-15 14:10:00,256.34,256.37,256.11,256.3,23791.0,227.2316,227.2582,227.0278,227.1962,23791.0
2020-07-15 14:15:00,256.33,256.55,256.1,256.34,26493.0,227.2228,227.4178,227.0189,227.2316,26493.0
2020-07-15 14:20:00,256.31,256.49,256.05,256.28,24246.0,227.205,227.3646,226.9746,227.1785,24246.0
2020-07-15 14:25:00,256.29,256.7,255.88,256.52,24200.0,227.1873,227.5508,226.8239,227.3912,24200.0
2020-07-15 14:30:00,256.51,256.66,256.15,256.18,27716.0,227.3823,227.5153,227.0632,227.0898,27716.0
2020-07-15 14:35:00,256.12,256.32,255.88,256.0,14022.0,227.0366,227.2139,226.8239,226.9303,14022.0
2020-07-15 14:40:00,256.04,256.43,256.02,256.06,21985.0,226.9657,227.3114,226.948,226.9834,21985.0
2020-07-15 14:45:00,256.05,256.26,255.97,256.25,11784.0,226.9746,227.1607,226.9037,227.1519,11784.0
2020-07-15 14:50:00,256.27,256.3,255.58,255.6,21872.0,227.1696,227.1962,226.5579,226.5757,21872.0
2020-07-15 14:55:00,255.53,255.9,255.5,255.54,19558.0,226.5136,226.8416,226.487,226.5225,19558.0
2020-07-15 15:00:00,255.49,255.94,255.44,255.74,22440.0,226.4782,226.8771,226.4338,226.6998,22440.0
2020-07-15 15:05:00,255.74,255.99,255.52,255.87,36417.0,226.6998,226.9214,226.5048,226.815,36417.0
2020-07-15 15:10:00,255.85,255.97,255.58,255.66,17601.0,226.7973,226.9037,226.5579,226.6289,17601.0
2020-07-15 15:15:00,255.68,256.06,255.35,255.99,36604.0,226.6466,226.9834,226.3541,226.9214,36604.0
2020-07-15 15:20:00,256.01,256.08,255.83,255.99,30044.0,226.9391,227.0012,226.7796,226.9214,30044.0
2020-07-15 15:25:00,255.99,256.41,255.74,256.36,40049.0,226.9214,227.2937,226.6998,227.2494,40049.0
2020-07-15 15:30:00,256.32,257.08,256.31,257.07,37123.0,227.2139,227.8876,227.205,227.8787,37123.0
2020-07-15 15:35:00,257.09,257.46,256.96,257.19,40629.0,227.8965,228.2245,227.7812,227.9851,40629.0
2020-07-15 15:40:00,257.17,257.55,256.98,257.51,85932.0,227.9674,228.3042,227.799,228.2688,85932.0
2020-07-15 15:45:00,257.51,258.36,257.49,258.28,77214.0,228.2688,229.0223,228.2511,228.9513,77214.0
2020-07-15 15:50:00,258.31,258.33,257.04,257.12,90206.0,228.9779,228.9957,227.8522,227.9231,90206.0
2020-07-15 15:55:00,257.15,257.92,257.12,257.83,192055.0,227.9497,228.6322,227.9231,228.5524,192055.0
2020-07-16 09:30:00,256.76,257.46,256.0,257.03,80532.0,227.6039,228.2245,226.9303,227.8433,80532.0
2020-07-16 09:35:00,257.07,258.56,256.88,258.26,24257.0,227.8787,229.1996,227.7103,228.9336,24257.0
2020-07-16 09:40:00,258.44,258.64,257.93,258.43,24205.0,229.0932,229.2705,228.6411,229.0843,24205.0
2020-07-16 09:45:00,258.49,259.23,258.14,259.23,44376.0,229.1375,229.7935,228.8272,229.7935,44376.0
2020-07-16 09:50:00,259.25,260.08,259.0,259.85,50120.0,229.8112,230.547,229.5896,230.3431,50120.0
2020-07-16 09:55:00,259.8,259.85,258.12,258.13,28183.0,230.2987,230.3431,228.8095,228.8184,28183.0
2020-07-16 10:00:00,258.35,258.99,258.35,258.73,18386.0,229.0134,229.5807,229.0134,229.3502,18386.0
2020-07-16 10:05:00,258.73,259.36,258.59,259.34,15977.0,229.3502,229.9087,229.2261,229.891,15977.0
2020-07-16 10:10:00,259.31,259.75,259.2,259.62,23994.0,229.8644,230.2544,229.7669,230.1392,23994.0
2020-07-16 10:15:00,259.55,260.1,259.33,259.52,31325.0,230.0771,230.5647,229.8821,230.0505,31325.0
2020-07-16 10:20:00,259.36,259.93,259.35,259.57,16932.0,229.9087,230.414,229.8998,230.0949,16932.0
2020-07-16 10:25:00,259.62,260.33,258.86,260.29,38238.0,230.1392,230.7686,229.4655,230.7331,38238.0
2020-07-16 10:30:00,260.19,260.37,259.82,260.25,28483.0,230.6445,230.804,230.3165,230.6976,28483.0
2020-07-16 10:35:00,260.31,260.38,259.85,260.19,20474.0,230.7508,230.8129,230.3431,230.6445,20474.0
2020-07-16 10:40:00,260.19,260.5,259.86,259.98,12943.0,230.6445,230.9193,230.3519,230.4583,12943.0
2020-07-16 10:45:00,260.03,260.33,259.84,259.84,21349.0,230.5026,230.7686,230.3342,230.3342,21349.0
2020-07-16 10:50:00,259.69,259.79,259.3,259.52,25559.0,230.2012,230.2899,229.8555,230.0505,25559.0
2020-07-16 10:55:00,259.44,259.54,258.83,259.0,6879.0,229.9796,230.0683,229.4389,229.5896,6879.0
2020-07-16 11:00:00,258.87,258.99,257.6,257.79,41683.0,229.4744,229.5807,228.3486,228.517,41683.0
2020-07-16 11:05:00,257.79,258.4,257.76,258.07,22945.0,228.517,229.0577,228.4904,228.7652,22945.0
2020-07-16 11:10:00,258.14,258.43,257.93,258.1,11731.0,228.8272,229.0843,228.6411,228.7918,11731.0
2020-07-16 11:15:00,258.13,258.3,257.92,258.17,11777.0,228.8184,228.9691,228.6322,228.8538,11777.0
2020-07-16 11:20:00,258.15,258.54,257.95,258.54,12001.0,228.8361,229.1818,228.6588,229.1818,12001.0
2020-07-16 11:25:00,258.52,258.85,258.34,258.43,32960.0,229.1641,229.4566,229.0045,229.0843,32960.0
2020-07-16 11:30:00,258.37,258.37,257.97,258.24,5061.0,229.0311,229.0311,228.6765,228.9159,5061.0
2020-07-16 11:35:00,258.25,258.41,258.09,258.19,8822.0,228.9248,229.0666,228.7829,228.8716,8822.0
2020-07-16 11:40:00,258.22,258.39,257.64,257.64,11764.0,228.8982,229.0489,228.384,228.384,11764.0
2020-07-16 11:45:00,257.53,257.85,257.35,257.46,11907.0,228.2865,228.5702,228.127,228.2245,11907.0
2020-07-16 11:50:00,257.56,257.62,257.32,257.4,50332.0,228.3131,228.3663,228.1004,228.1713,50332.0
2020-07-16 11:55:00,257.5,257.55,257.15,257.44,17869.0,228.2599,228.3042,227.9497,228.2067,17869.0
2020-07-16 12:00:00,257.46,257.51,257.13,257.3,13348.0,228.2245,228.2688,227.9319,228.0826,13348.0
2020-07-16 12:05:00,257.43,257.44,257.19,257.32,3756.0,228.1979,228.2067,227.9851,228.1004,3756.0
2020-07-16 12:10:00,257.3,257.44,257.15,257.22,9450.0,228.0826,228.2067,227.9497,228.0117,9450.0
2020-07-16 12:15:00,257.21,257.38,257.08,257.19,6675.0,228.0029,228.1535,227.8876,227.9851,6675.0
2020-07-16 12:20:00,257.1,257.15,256.92,257.01,19940.0,227.9053,227.9497,227.7458,227.8256,19940.0
2020-07-16 12:25:00,257.0,257.15,256.93,257.07,12310.0,227.8167,227.9497,227.7546,227.8787,12310.0
2020-07-16 12:30:00,257.05,257.22,257.0,257.16,19087.0,227.861,228.0117,227.8167,227.9585,19087.0
2020-07-16 12:35:00,257.19,257.36,257.09,257.36,15789.0,227.9851,228.1358,227.8965,228.1358,15789.0
2020-07-16 12:40:00,257.36,257.68,257.32,257.6,6213.0,228.1358,228.4195,228.1004,228.3486,6213.0
2020-07-16 12:45:00,257.65,257.67,257.12,257.14,13138.0,228.3929,228.4106,227.9231,227.9408,13138.0
2020-07-16 12:50:00,257.05,257.18,257.03,257.12,13158.0,227.861,227.9763,227.8433,227.9231,13158.0
2020-07-16 12:55:00,257.17,257.27,256.75,256.92,12832.0,227.9674,228.056,227.5951,227.7458,12832.0
2020-07-16 13:00:00,257.01,257.05,256.78,256.79,7788.0,227.8256,227.861,227.6217,227.6305,7788.0
2020-07-16 13:05:00,256.8,257.18,256.72,257.18,14767.0,227.6394,227.9763,227.5685,227.9763,14767.0
2020-07-16 13:10:00,257.24,257.69,257.21,257.65,8845.0,228.0294,228.4283,228.0029,228.3929,8845.0
2020-07-16 13:15:00,257.68,257.68,257.36,257.38,13484.0,228.4195,228.4195,228.1358,228.1535,13484.0
2020-07-16 13:20:00,257.38,257.42,257.28,257.28,6198.0,228.1535,228.189,228.0649,228.0649,6198.0
2020-07-16 13:25:00,257.3,257.33,257.21,257.28,7013.0,228.0826,228.1092,228.0029,228.0649,7013.0
2020-07-16 13:30:00,257.3,257.32,256.89,256.94,4173.0,228.0826,228.1004,227.7192,227.7635,4173.0
2020-07-16 13:35:00,256.94,256.95,256.69,256.86,8827.0,227.7635,227.7724,227.5419,227.6926,8827.0
2020-07-16 13:40:00,256.87,256.99,256.64,256.69,9659.0,227.7015,227.8078,227.4976,227.5419,9659.0
2020-07-16 13:45:00,256.78,257.06,256.6,257.04,7339.0,227.6217,227.8699,227.4621,227.8522,7339.0
2020-07-16 13:50:00,257.1,257.1,256.76,256.86,8382.0,227.9053,227.9053,227.6039,227.6926,8382.0
2020-07-16 13:55:00,256.86,256.86,256.3,256.4,13886.0,227.6926,227.6926,227.1962,227.2848,13886.0
2020-07-16 14:00:00,256.42,256.78,256.32,256.62,11681.0,227.3026,227.6217,227.2139,227.4798,11681.0
2020-07-16 14:05:00,256.62,256.84,256.44,256.67,21046.0,227.4798,227.6749,227.3203,227.5242,21046.0
2020-07-16 14:10:00,256.73,256.79,256.64,256.76,12533.0,227.5774,227.6305,227.4976,227.6039,12533.0
2020-07-16 14:15:00,256.78,256.79,256.52,256.73,15891.0,227.6217,227.6305,227.3912,227.5774,15891.0
2020-07-16 14:20:00,256.75,256.95,256.66,256.95,10635.0,227.5951,227.7724,227.5153,227.7724,10635.0
2020-07-16 14:25:00,256.9,256.95,256.84,256.95,6932.0,227.7281,227.7724,227.6749,227.7724,6932.0
2020-07-16 14:30:00,256.94,257.33,256.94,257.28,13140.0,227.7635,228.1092,227.7635,228.0649,13140.0
2020-07-16 14:35:00,257.21,257.39,257.05,257.14,11427.0,228.0029,228.1624,227.861,227.9408,11427.0
2020-07-16 14:40:00,257.12,257.58,257.03,257.42,18850.0,227.9231,228.3308,227.8433,228.189,18850.0
2020-07-16 14:45:00,257.37,257.52,256.92,256.93,12879.0,228.1447,228.2776,227.7458,227.7546,12879.0
2020-07-16 14:50:00,256.95,257.06,256.56,256.58,18521.0,227.7724,227.8699,227.4267,227.4444,18521.0
2020-07-16 14:55:00,256.59,256.7,256.3,256.5,29643.0,227.4533,227.5508,227.1962,227.3735,29643.0
2020-07-16 15:00:00,256.44,256.57,256.21,256.46,13985.0,227.3203,227.4355,227.1164,227.338,13985.0
2020-07-16 15:05:00,256.44,256.67,256.44,256.56,19472.0,227.3203,227.5242,227.3203,227.4267,19472.0
2020-07-16 15:10:00,256.55,256.69,256.39,256.39,33625.0,227.4178,227.5419,227.276,227.276,33625.0
2020-07-16 15:15:00,256.38,256.65,256.32,256.6,13556.0,227.2671,227.5064,227.2139,227.4621,13556.0
2020-07-16 15:20:00,256.61,256.87,256.61,256.79,19107.0,227.471,227.7015,227.471,227.6305,19107.0
2020-07-16 15:25:00,256.82,257.25,256.69,257.19,33642.0,227.6571,228.0383,227.5419,227.9851,33642.0
2020-07-16 15:30:00,257.17,257.71,256.98,257.7,30891.0,227.9674,228.4461,227.799,228.4372,30891.0
2020-07-16 15:35:00,257.71,258.0,257.67,257.92,28438.0,228.4461,228.7031,228.4106,228.6322,28438.0
2020-07-16 15:40:00,257.9,258.13,257.78,257.78,40550.0,228.6145,228.8184,228.5081,228.5081,40550.0
2020-07-16 15:45:00,257.81,258.28,257.8,258.19,33376.0,228.5347,228.9513,228.5259,228.8716,33376.0
2020-07-16 15:50:00,258.0,258.28,257.69,258.24,53577.0,228.7031,228.9513,228.4283,228.9159,53577.0
2020-07-16 15:55:00,258.28,258.58,257.82,257.91,110929.0,228.9513,229.2173,228.5436,228.6234,110929.0
2020-07-17 09:30:00,260.03,260.19,257.72,258.21,270611.0,230.5026,230.6445,228.4549,228.8893,270611.0
2020-07-17 09:35:00,258.15,259.16,258.15,259.14,25833.0,228.8361,229.7314,228.8361,229.7137,25833.0
2020-07-17 09:40:00,259.17,259.29,258.47,258.59,12275.0,229.7403,229.8467,229.1198,229.2261,12275.0
2020-07-17 09:45:00,258.7,258.8,257.94,258.22,16698.0,229.3237,229.4123,228.65,228.8982,16698.0
2020-07-17 09:50:00,258.19,258.65,258.01,258.33,19265.0,228.8716,229.2793,228.712,228.9957,19265.0
2020-07-17 09:55:00,258.32,258.7,257.95,258.65,9692.0,228.9868,229.3237,228.6588,229.2793,9692.0
2020-07-17 10:00:00,258.52,258.84,258.04,258.5,21986.0,229.1641,229.4478,228.7386,229.1464,21986.0
2020-07-17 10:05:00,258.71,259.11,258.66,258.77,17309.0,229.3325,229.6871,229.2882,229.3857,17309.0
2020-07-17 10:10:00,258.79,258.97,258.43,258.94,28306.0,229.4034,229.563,229.0843,229.5364,28306.0
2020-07-17 10:15:00,258.94,259.09,258.43,258.55,28143.0,229.5364,229.6694,229.0843,229.1907,28143.0
2020-07-17 10:20:00,258.54,258.77,258.24,258.24,7672.0,229.1818,229.3857,228.9159,228.9159,7672.0
2020-07-17 10:25:00,258.23,258.24,257.8,257.97,19767.0,228.907,228.9159,228.5259,228.6765,19767.0
2020-07-17 10:30:00,258.11,258.54,257.91,258.54,11877.0,228.8007,229.1818,228.6234,229.1818,11877.0
2020-07-17 10:35:00,258.56,259.13,258.56,259.09,15211.0,229.1996,229.7048,229.1996,229.6694,15211.0
2020-07-17 10:40:00,259.04,259.24,258.88,258.91,12605.0,229.625,229.8023,229.4832,229.5098,12605.0
2020-07-17 10:45:00,258.91,259.14,258.74,258.74,11256.0,229.5098,229.7137,229.3591,229.3591,11256.0
2020-07-17 10:50:00,258.74,259.22,258.74,258.97,12494.0,229.3591,229.7846,229.3591,229.563,12494.0
2020-07-17 10:55:00,258.89,259.45,258.88,259.27,19801.0,229.4921,229.9885,229.4832,229.8289,19801.0
2020-07-17 11:00:00,259.3,259.84,259.3,259.74,20376.0,229.8555,230.3342,229.8555,230.2456,20376.0
2020-07-17 11:05:00,259.76,259.77,259.17,259.45,19774.0,230.2633,230.2722,229.7403,229.9885,19774.0
2020-07-17 11:10:00,259.48,259.5,259.27,259.43,9368.0,230.0151,230.0328,229.8289,229.9708,9368.0
2020-07-17 11:15:00,259.29,259.47,258.96,259.08,9419.0,229.8467,230.0062,229.5541,229.6605,9419.0
2020-07-17 11:20:00,259.13,259.4,258.97,259.39,11469.0,229.7048,229.9442,229.563,229.9353,11469.0
2020-07-17 11:25:00,259.29,259.53,259.16,259.52,8559.0,229.8467,230.0594,229.7314,230.0505,8559.0
2020-07-17 11:30:00,259.5,259.51,259.18,259.28,14758.0,230.0328,230.0417,229.7491,229.8378,14758.0
2020-07-17 11:35:00,259.33,259.48,259.14,259.48,7874.0,229.8821,230.0151,229.7137,230.0151,7874.0
2020-07-17 11:40:00,259.35,259.73,259.3,259.54,22549.0,229.8998,230.2367,229.8555,230.0683,22549.0
2020-07-17 11:45:00,259.58,259.75,259.44,259.6,12169.0,230.1037,230.2544,229.9796,230.1215,12169.0
2020-07-17 11:50:00,259.63,259.89,259.43,259.89,17914.0,230.1481,230.3785,229.9708,230.3785,17914.0
2020-07-17 11:55:00,259.9,259.93,259.58,259.74,23877.0,230.3874,230.414,230.1037,230.2456,23877.0
2020-07-17 12:00:00,259.72,259.81,259.58,259.63,17399.0,230.2278,230.3076,230.1037,230.1481,17399.0
2020-07-17 12:05:00,259.63,259.86,259.61,259.65,11975.0,230.1481,230.3519,230.1303,230.1658,11975.0
2020-07-17 12:10:00,259.72,259.86,259.61,259.82,6773.0,230.2278,230.3519,230.1303,230.3165,6773.0
2020-07-17 12:15:00,259.82,259.89,259.64,259.66,14033.0,230.3165,230.3785,230.1569,230.1746,14033.0
2020-07-17 12:20:00,259.63,259.86,259.52,259.86,8449.0,230.1481,230.3519,230.0505,230.3519,8449.0
2020-07-17 12:25:00,259.86,259.86,259.65,259.66,13694.0,230.3519,230.3519,230.1658,230.1746,13694.0
2020-07-17 12:30:00,259.65,259.65,259.33,259.41,78270.0,230.1658,230.1658,229.8821,229.953,78270.0
2020-07-17 12:35:00,259.38,259.41,258.98,259.23,52001.0,229.9264,229.953,229.5719,229.7935,52001.0
2020-07-17 12:40:00,259.2,259.43,259.14,259.19,10386.0,229.7669,229.9708,229.7137,229.758,10386.0
2020-07-17 12:45:00,259.22,259.39,259.15,259.35,7079.0,229.7846,229.9353,229.7226,229.8998,7079.0
2020-07-17 12:50:00,259.38,259.42,259.16,259.32,4263.0,229.9264,229.9619,229.7314,229.8733,4263.0
2020-07-17 12:55:00,259.26,259.33,259.02,259.22,5792.0,229.8201,229.8821,229.6073,229.7846,5792.0
2020-07-17 13:00:00,259.24,259.29,259.07,259.21,10146.0,229.8023,229.8467,229.6516,229.7757,10146.0
2020-07-17 13:05:00,259.23,259.27,259.13,259.19,3460.0,229.7935,229.8289,229.7048,229.758,3460.0
2020-07-17 13:10:00,259.19,259.19,259.01,259.09,8607.0,229.758,229.758,229.5985,229.6694,8607.0
2020-07-17 13:15:00,258.95,259.06,258.62,258.83,17347.0,229.5453,229.6428,229.2527,229.4389,17347.0
2020-07-17 13:20:00,258.82,259.29,258.73,259.28,7984.0,229.43,229.8467,229.3502,229.8378,7984.0
2020-07-17 13:25:00,259.37,259.38,259.18,259.36,7202.0,229.9176,229.9264,229.7491,229.9087,7202.0
2020-07-17 13:30:00,259.37,259.38,259.02,259.05,5336.0,229.9176,229.9264,229.6073,229.6339,5336.0
2020-07-17 13:35:00,259.09,259.23,259.05,259.14,6368.0,229.6694,229.7935,229.6339,229.7137,6368.0
2020-07-17 13:40:00,259.15,259.34,259.1,259.3,6926.0,229.7226,229.891,229.6782,229.8555,6926.0
2020-07-17 13:45:00,259.35,259.45,259.31,259.44,9336.0,229.8998,229.9885,229.8644,229.9796,9336.0
2020-07-17 13:50:00,259.43,259.46,259.22,259.29,4862.0,229.9708,229.9974,229.7846,229.8467,4862.0
2020-07-17 13:55:00,259.29,259.37,259.15,259.17,10246.0,229.8467,229.9176,229.7226,229.7403,10246.0
2020-07-17 14:00:00,259.21,259.67,259.21,259.62,9425.0,229.7757,230.1835,229.7757,230.1392,9425.0
2020-07-17 14:05:00,259.62,259.91,259.57,259.91,6377.0,230.1392,230.3963,230.0949,230.3963,6377.0
2020-07-17 14:10:00,259.91,260.16,259.86,260.1,17616.0,230.3963,230.6179,230.3519,230.5647,17616.0
2020-07-17 14:15:00,260.08,260.4,260.07,260.36,17106.0,230.547,230.8306,230.5381,230.7952,17106.0
2020-07-17 14:20:00,260.4,260.42,260.18,260.25,16078.0,230.8306,230.8483,230.6356,230.6976,16078.0
2020-07-17 14:25:00,260.27,260.29,260.16,260.27,14511.0,230.7154,230.7331,230.6179,230.7154,14511.0
2020-07-17 14:30:00,260.3,260.36,260.12,260.24,15052.0,230.742,230.7952,230.5824,230.6888,15052.0
2020-07-17 14:35:00,260.23,260.4,260.16,260.38,12463.0,230.6799,230.8306,230.6179,230.8129,12463.0
2020-07-17 14:40:00,260.36,260.41,260.23,260.33,10444.0,230.7952,230.8395,230.6799,230.7686,10444.0
2020-07-17 14:45:00,260.34,260.39,260.13,260.19,9886.0,230.7774,230.8217,230.5913,230.6445,9886.0
2020-07-17 14:50:00,260.15,260.46,260.15,260.33,15546.0,230.609,230.8838,230.609,230.7686,15546.0
2020-07-17 14:55:00,260.31,260.46,260.3,260.3,15671.0,230.7508,230.8838,230.742,230.742,15671.0
2020-07-17 15:00:00,260.3,260.39,260.07,260.17,20528.0,230.742,230.8217,230.5381,230.6267,20528.0
2020-07-17 15:05:00,260.13,260.41,260.09,260.15,14728.0,230.5913,230.8395,230.5558,230.609,14728.0
2020-07-17 15:10:00,260.15,260.15,260.0,260.04,13837.0,230.609,230.609,230.476,230.5115,13837.0
2020-07-17 15:15:00,260.03,260.14,259.75,260.13,18600.0,230.5026,230.6001,230.2544,230.5913,18600.0
2020-07-17 15:20:00,260.11,260.26,259.95,260.0,19240.0,230.5735,230.7065,230.4317,230.476,19240.0
2020-07-17 15:25:00,260.01,260.17,259.97,260.11,17216.0,230.4849,230.6267,230.4494,230.5735,17216.0
2020-07-17 15:30:00,260.04,260.35,259.93,260.3,30207.0,230.5115,230.7863,230.414,230.742,30207.0
2020-07-17 15:35:00,260.32,260.34,260.06,260.13,31221.0,230.7597,230.7774,230.5292,230.5913,31221.0
2020-07-17 15:40:00,260.12,260.31,259.92,260.22,35274.0,230.5824,230.7508,230.4051,230.6711,35274.0
2020-07-17 15:45:00,260.21,260.25,259.91,260.03,32697.0,230.6622,230.6976,230.3963,230.5026,32697.0
2020-07-17 15:50:00,259.98,260.35,259.82,260.2,64701.0,230.4583,230.7863,230.3165,230.6533,64701.0
2020-07-17 15:55:00,260.19,260.65,260.14,260.36,211763.0,230.6445,231.0522,230.6001,230.7952,211763.0
2020-07-20 09:30:00,259.04,260.98,259.04,260.07,89786.0,229.625,231.3448,229.625,230.5381,89786.0
2020-07-20 09:35:00,260.39,260.39,259.26,259.82,28394.0,230.8217,230.8217,229.8201,230.3165,28394.0
2020-07-20 09:40:00,259.79,259.94,259.36,259.92,15490.0,230.2899,230.4228,229.9087,230.4051,15490.0
2020-07-20 09:45:00,259.92,259.95,258.91,259.19,28104.0,230.4051,230.4317,229.5098,229.758,28104.0
2020-07-20 09:50:00,259.13,259.48,258.75,258.93,21486.0,229.7048,230.0151,229.368,229.5275,21486.0
2020-07-20 09:55:00,258.85,259.05,258.16,258.69,18639.0,229.4566,229.6339,228.845,229.3148,18639.0
2020-07-20 10:00:00,258.73,258.87,258.32,258.67,23602.0,229.3502,229.4744,228.9868,229.2971,23602.0
2020-07-20 10:05:00,258.65,259.02,258.51,258.67,21188.0,229.2793,229.6073,229.1552,229.2971,21188.0
2020-07-20 10:10:00,258.67,258.9,258.2,258.36,16859.0,229.2971,229.5009,228.8804,229.0223,16859.0
2020-07-20 10:15:00,258.42,258.64,258.23,258.55,18294.0,229.0755,229.2705,228.907,229.1907,18294.0
2020-07-20 10:20:00,258.56,258.63,258.21,258.52,17515.0,229.1996,229.2616,228.8893,229.1641,17515.0
2020-07-20 10:25:00,258.48,259.2,258.44,259.17,25098.0,229.1286,229.7669,229.0932,229.7403,25098.0
2020-07-20 10:30:00,259.24,259.68,259.2,259.55,30435.0,229.8023,230.1924,229.7669,230.0771,30435.0
2020-07-20 10:35:00,259.58,259.89,259.45,259.73,19214.0,230.1037,230.3785,229.9885,230.2367,19214.0
2020-07-20 10:40:00,259.74,259.84,259.07,259.19,33099.0,230.2456,230.3342,229.6516,229.758,33099.0
2020-07-20 10:45:00,259.07,259.27,258.97,259.0,15516.0,229.6516,229.8289,229.563,229.5896,15516.0
2020-07-20 10:50:00,259.03,259.03,258.25,258.38,21455.0,229.6162,229.6162,228.9248,229.04,21455.0
2020-07-20 10:55:00,258.41,258.59,258.15,258.37,13195.0,229.0666,229.2261,228.8361,229.0311,13195.0
2020-07-20 11:00:00,258.43,258.52,258.1,258.33,21806.0,229.0843,229.1641,228.7918,228.9957,21806.0
2020-07-20 11:05:00,258.33,258.34,258.02,258.13,15636.0,228.9957,229.0045,228.7209,228.8184,15636.0
2020-07-20 11:10:00,258.13,258.5,258.12,258.23,22231.0,228.8184,229.1464,228.8095,228.907,22231.0
2020-07-20 11:15:00,258.2,258.44,258.2,258.32,12782.0,228.8804,229.0932,228.8804,228.9868,12782.0
2020-07-20 11:20:00,258.33,258.5,258.11,258.43,13364.0,228.9957,229.1464,228.8007,229.0843,13364.0
2020-07-20 11:25:00,258.44,258.72,258.4,258.72,13699.0,229.0932,229.3414,229.0577,229.3414,13699.0
2020-07-20 11:30:00,258.76,258.76,258.21,258.37,14984.0,229.3768,229.3768,228.8893,229.0311,14984.0
2020-07-20 11:35:00,258.33,258.87,258.25,258.8,16580.0,228.9957,229.4744,228.9248,229.4123,16580.0
2020-07-20 11:40:00,258.79,258.87,258.51,258.7,8298.0,229.4034,229.4744,229.1552,229.3237,8298.0
2020-07-20 11:45:00,258.72,258.94,258.68,258.82,11182.0,229.3414,229.5364,229.3059,229.43,11182.0
2020-07-20 11:50:00,258.82,258.99,258.68,258.74,17686.0,229.43,229.5807,229.3059,229.3591,17686.0
2020-07-20 11:55:00,258.71,258.71,258.43,258.59,9234.0,229.3325,229.3325,229.0843,229.2261,9234.0
2020-07-20 12:00:00,258.58,258.77,258.41,258.6,20882.0,229.2173,229.3857,229.0666,229.235,20882.0
2020-07-20 12:05:00,258.61,258.9,258.61,258.84,10928.0,229.2439,229.5009,229.2439,229.4478,10928.0
2020-07-20 12:10:00,258.83,259.13,258.82,259.11,18545.0,229.4389,229.7048,229.43,229.6871,18545.0
2020-07-20 12:15:00,259.08,259.16,258.89,258.93,11083.0,229.6605,229.7314,229.4921,229.5275,11083.0
2020-07-20 12:20:00,258.95,259.17,258.92,259.07,8900.0,229.5453,229.7403,229.5187,229.6516,8900.0
2020-07-20 12:25:00,259.08,259.22,258.88,258.91,6969.0,229.6605,229.7846,229.4832,229.5098,6969.0
2020-07-20 12:30:00,258.88,259.29,258.88,259.27,8799.0,229.4832,229.8467,229.4832,229.8289,8799.0
2020-07-20 12:35:00,259.27,259.57,259.09,259.53,11853.0,229.8289,230.0949,229.6694,230.0594,11853.0
2020-07-20 12:40:00,259.55,259.69,259.46,259.67,9006.0,230.0771,230.2012,229.9974,230.1835,9006.0
2020-07-20 12:45:00,259.68,259.7,259.45,259.47,10292.0,230.1924,230.2101,229.9885,230.0062,10292.0
2020-07-20 12:50:00,259.48,259.5,259.3,259.3,10177.0,230.0151,230.0328,229.8555,229.8555,10177.0
2020-07-20 12:55:00,259.32,259.49,259.19,259.48,14404.0,229.8733,230.0239,229.758,230.0151,14404.0
2020-07-20 13:00:00,259.45,259.53,259.24,259.29,3766.0,229.9885,230.0594,229.8023,229.8467,3766.0
2020-07-20 13:05:00,259.26,259.47,259.17,259.38,5894.0,229.8201,230.0062,229.7403,229.9264,5894.0
2020-07-20 13:10:00,259.35,259.43,259.22,259.38,7082.0,229.8998,229.9708,229.7846,229.9264,7082.0
2020-07-20 13:15:00,259.42,259.68,259.36,259.59,16117.0,229.9619,230.1924,229.9087,230.1126,16117.0
2020-07-20 13:20:00,259.63,259.63,259.36,259.43,7096.0,230.1481,230.1481,229.9087,229.9708,7096.0
2020-07-20 13:25:00,259.4,259.55,259.39,259.53,14438.0,229.9442,230.0771,229.9353,230.0594,14438.0
2020-07-20 13:30:00,259.5,259.56,259.19,259.32,8118.0,230.0328,230.086,229.758,229.8733,8118.0
2020-07-20 13:35:00,259.38,259.48,259.37,259.48,3808.0,229.9264,230.0151,229.9176,230.0151,3808.0
2020-07-20 13:40:00,259.5,260.06,259.5,260.01,19485.0,230.0328,230.5292,230.0328,230.4849,19485.0
2020-07-20 13:45:00,259.99,260.06,259.89,260.06,4860.0,230.4672,230.5292,230.3785,230.5292,4860.0
2020-07-20 13:50:00,260.05,260.26,259.99,260.22,20688.0,230.5204,230.7065,230.4672,230.6711,20688.0
2020-07-20 13:55:00,260.23,260.23,259.97,260.11,12691.0,230.6799,230.6799,230.4494,230.5735,12691.0
2020-07-20 14:00:00,260.07,260.25,260.0,260.09,11039.0,230.5381,230.6976,230.476,230.5558,11039.0
2020-07-20 14:05:00,260.04,260.25,260.04,260.18,10139.0,230.5115,230.6976,230.5115,230.6356,10139.0
2020-07-20 14:10:00,260.18,260.26,260.07,260.23,7187.0,230.6356,230.7065,230.5381,230.6799,7187.0
2020-07-20 14:15:00,260.24,260.28,260.07,260.19,7932.0,230.6888,230.7242,230.5381,230.6445,7932.0
2020-07-20 14:20:00,260.16,260.28,260.13,260.13,5979.0,230.6179,230.7242,230.5913,230.5913,5979.0
2020-07-20 14:25:00,260.08,260.25,260.03,260.25,9919.0,230.547,230.6976,230.5026,230.6976,9919.0
2020-07-20 14:30:00,260.31,260.6,260.23,260.47,22544.0,230.7508,231.0079,230.6799,230.8927,22544.0
2020-07-20 14:35:00,260.53,260.71,260.32,260.66,13849.0,230.9459,231.1054,230.7597,231.0611,13849.0
2020-07-20 14:40:00,260.7,260.85,260.64,260.75,15539.0,231.0965,231.2295,231.0434,231.1409,15539.0
2020-07-20 14:45:00,260.8,260.91,260.66,260.66,11792.0,231.1852,231.2827,231.0611,231.0611,11792.0
2020-07-20 14:50:00,260.72,260.85,260.62,260.73,13772.0,231.1143,231.2295,231.0256,231.1231,13772.0
2020-07-20 14:55:00,260.71,260.71,260.51,260.59,19096.0,231.1054,231.1054,230.9281,230.999,19096.0
2020-07-20 15:00:00,260.59,260.7,260.46,260.49,12071.0,230.999,231.0965,230.8838,230.9104,12071.0
2020-07-20 15:05:00,260.49,260.55,260.4,260.4,15814.0,230.9104,230.9636,230.8306,230.8306,15814.0
2020-07-20 15:10:00,260.37,260.46,260.21,260.22,19070.0,230.804,230.8838,230.6622,230.6711,19070.0
2020-07-20 15:15:00,260.24,260.88,260.23,260.82,22522.0,230.6888,231.2561,230.6799,231.2029,22522.0
2020-07-20 15:20:00,260.81,261.16,260.81,260.88,25460.0,231.1941,231.5043,231.1941,231.2561,25460.0
2020-07-20 15:25:00,260.89,261.15,260.88,260.95,17528.0,231.265,231.4954,231.2561,231.3182,17528.0
2020-07-20 15:30:00,260.94,261.2,260.92,261.11,21075.0,231.3093,231.5398,231.2916,231.46,21075.0
2020-07-20 15:35:00,261.12,261.16,260.81,260.89,20582.0,231.4689,231.5043,231.1941,231.265,20582.0
2020-07-20 15:40:00,260.87,261.03,260.68,260.76,22552.0,231.2472,231.3891,231.0788,231.1497,22552.0
2020-07-20 15:45:00,260.76,261.07,260.75,261.04,23353.0,231.1497,231.4245,231.1409,231.3979,23353.0
2020-07-20 15:50:00,261.05,261.14,260.72,260.76,45778.0,231.4068,231.4866,231.1143,231.1497,45778.0
2020-07-20 15:55:00,260.76,260.77,260.17,260.21,127745.0,231.1497,231.1586,230.6267,230.6622,127745.0
2020-07-21 09:30:00,261.62,261.89,261.13,261.66,70951.0,231.9121,232.1514,231.4777,231.9475,70951.0
2020-07-21 09:35:00,261.56,261.6,260.72,260.98,21547.0,231.8589,231.8943,231.1143,231.3448,21547.0
2020-07-21 09:40:00,260.87,261.38,260.83,261.06,21535.0,231.2472,231.6993,231.2118,231.4157,21535.0
2020-07-21 09:45:00,261.0,261.46,260.8,261.15,20399.0,231.3625,231.7702,231.1852,231.4954,20399.0
2020-07-21 09:50:00,261.08,262.18,260.8,262.15,39104.0,231.4334,232.4085,231.1852,232.3819,39104.0
2020-07-21 09:55:00,262.2,262.71,262.15,262.66,29584.0,232.4262,232.8783,232.3819,232.834,29584.0
2020-07-21 10:00:00,262.55,262.96,262.41,262.77,28007.0,232.7365,233.0999,232.6124,232.9315,28007.0
2020-07-21 10:05:00,262.74,262.93,262.43,262.72,24137.0,232.9049,233.0733,232.6301,232.8872,24137.0
2020-07-21 10:10:00,262.62,262.9,262.26,262.51,23630.0,232.7985,233.0467,232.4794,232.701,23630.0
2020-07-21 10:15:00,262.5,263.38,262.5,263.35,29941.0,232.6922,233.4722,232.6922,233.4456,29941.0
2020-07-21 10:20:00,263.36,263.38,262.84,262.85,36770.0,233.4545,233.4722,232.9935,233.0024,36770.0
2020-07-21 10:25:00,262.84,262.96,261.56,261.89,40162.0,232.9935,233.0999,231.8589,232.1514,40162.0
2020-07-21 10:30:00,261.88,262.21,261.6,261.6,65676.0,232.1426,232.4351,231.8943,231.8943,65676.0
2020-07-21 10:35:00,261.89,262.1,261.47,261.97,10926.0,232.1514,232.3376,231.7791,232.2223,10926.0
2020-07-21 10:40:00,261.9,262.39,261.6,261.69,25063.0,232.1603,232.5946,231.8943,231.9741,25063.0
2020-07-21 10:45:00,261.63,262.74,261.55,262.68,18163.0,231.9209,232.9049,231.85,232.8517,18163.0
2020-07-21 10:50:00,262.72,263.31,262.65,263.31,19880.0,232.8872,233.4102,232.8251,233.4102,19880.0
2020-07-21 10:55:00,263.28,263.53,263.08,263.35,16609.0,233.3836,233.6052,233.2063,233.4456,16609.0
2020-07-21 11:00:00,263.32,263.55,263.14,263.26,12362.0,233.419,233.6229,233.2595,233.3659,12362.0
2020-07-21 11:05:00,263.31,263.43,262.99,263.04,24212.0,233.4102,233.5165,233.1265,233.1708,24212.0
2020-07-21 11:10:00,263.06,263.14,262.6,263.13,24680.0,233.1886,233.2595,232.7808,233.2506,24680.0
2020-07-21 11:15:00,263.11,263.58,263.02,263.32,12854.0,233.2329,233.6495,233.1531,233.419,12854.0
2020-07-21 11:20:00,263.38,263.69,263.34,263.52,15218.0,233.4722,233.747,233.4368,233.5963,15218.0
2020-07-21 11:25:00,263.35,263.65,263.22,263.34,11012.0,233.4456,233.7116,233.3304,233.4368,11012.0
2020-07-21 11:30:00,263.34,263.55,263.11,263.44,20194.0,233.4368,233.6229,233.2329,233.5254,20194.0
2020-07-21 11:35:00,263.49,263.49,263.02,263.08,9007.0,233.5697,233.5697,233.1531,233.2063,9007.0
2020-07-21 11:40:00,263.07,263.12,262.59,263.0,24579.0,233.1974,233.2417,232.7719,233.1354,24579.0
2020-07-21 11:45:00,263.0,263.11,262.64,262.72,9701.0,233.1354,233.2329,232.8163,232.8872,9701.0
2020-07-21 11:50:00,262.66,262.87,262.24,262.36,8971.0,232.834,233.0201,232.4617,232.568,8971.0
2020-07-21 11:55:00,262.37,262.54,262.06,262.51,10551.0,232.5769,232.7276,232.3021,232.701,10551.0
2020-07-21 12:00:00,262.49,262.53,262.25,262.47,10020.0,232.6833,232.7187,232.4705,232.6656,10020.0
2020-07-21 12:05:00,262.5,262.7,262.39,262.45,10416.0,232.6922,232.8694,232.5946,232.6478,10416.0
2020-07-21 12:10:00,262.49,262.85,262.48,262.76,11170.0,232.6833,233.0024,232.6744,232.9226,11170.0
2020-07-21 12:15:00,262.8,262.97,262.64,262.64,11636.0,232.9581,233.1088,232.8163,232.8163,11636.0
2020-07-21 12:20:00,262.66,262.98,262.58,262.76,12749.0,232.834,233.1176,232.7631,232.9226,12749.0
2020-07-21 12:25:00,262.76,262.96,262.69,262.92,6884.0,232.9226,233.0999,232.8606,233.0645,6884.0
2020-07-21 12:30:00,262.88,262.95,262.79,262.86,8716.0,233.029,233.0911,232.9492,233.0113,8716.0
2020-07-21 12:35:00,262.88,262.93,262.62,262.67,17036.0,233.029,233.0733,232.7985,232.8428,17036.0
2020-07-21 12:40:00,262.68,262.93,262.48,262.83,12280.0,232.8517,233.0733,232.6744,232.9847,12280.0
2020-07-21 12:45:00,262.83,262.86,262.67,262.68,7802.0,232.9847,233.0113,232.8428,232.8517,7802.0
2020-07-21 12:50:00,262.69,262.91,262.69,262.78,11307.0,232.8606,233.0556,232.8606,232.9404,11307.0
2020-07-21 12:55:00,262.85,263.12,262.82,263.11,10897.0,233.0024,233.2417,232.9758,233.2329,10897.0
2020-07-21 13:00:00,263.08,263.36,262.99,263.28,14728.0,233.2063,233.4545,233.1265,233.3836,14728.0
2020-07-21 13:05:00,263.28,263.5,263.14,263.42,29287.0,233.3836,233.5786,233.2595,233.5077,29287.0
2020-07-21 13:10:00,263.46,263.6,263.39,263.39,15182.0,233.5431,233.6672,233.4811,233.4811,15182.0
2020-07-21 13:15:00,263.41,263.57,263.24,263.36,14004.0,233.4988,233.6406,233.3481,233.4545,14004.0
2020-07-21 13:20:00,263.4,263.69,263.37,263.67,13776.0,233.49,233.747,233.4634,233.7293,13776.0
2020-07-21 13:25:00,263.63,263.87,263.48,263.85,11831.0,233.6938,233.9066,233.5609,233.8889,11831.0
2020-07-21 13:30:00,263.74,263.85,263.67,263.8,7939.0,233.7913,233.8889,233.7293,233.8445,7939.0
2020-07-21 13:35:00,263.81,263.85,263.66,263.76,6773.0,233.8534,233.8889,233.7204,233.8091,6773.0
2020-07-21 13:40:00,263.75,263.81,263.3,263.31,11439.0,233.8002,233.8534,233.4013,233.4102,11439.0
2020-07-21 13:45:00,263.3,263.42,263.16,263.25,11111.0,233.4013,233.5077,233.2772,233.357,11111.0
2020-07-21 13:50:00,263.23,263.31,263.14,263.15,6403.0,233.3393,233.4102,233.2595,233.2683,6403.0
2020-07-21 13:55:00,263.16,263.37,263.04,263.28,6897.0,233.2772,233.4634,233.1708,233.3836,6897.0
2020-07-21 14:00:00,263.29,263.5,263.24,263.45,11107.0,233.3924,233.5786,233.3481,233.5343,11107.0
2020-07-21 14:05:00,263.41,263.74,263.41,263.71,8427.0,233.4988,233.7913,233.4988,233.7648,8427.0
2020-07-21 14:10:00,263.68,263.85,263.65,263.76,7810.0,233.7382,233.8889,233.7116,233.8091,7810.0
2020-07-21 14:15:00,263.77,263.79,263.51,263.53,10552.0,233.8179,233.8357,233.5875,233.6052,10552.0
2020-07-21 14:20:00,263.57,263.84,263.57,263.81,9564.0,233.6406,233.88,233.6406,233.8534,9564.0
2020-07-21 14:25:00,263.78,263.85,263.68,263.74,7664.0,233.8268,233.8889,233.7382,233.7913,7664.0
2020-07-21 14:30:00,263.71,263.71,263.45,263.56,9190.0,233.7648,233.7648,233.5343,233.6318,9190.0
2020-07-21 14:35:00,263.59,263.61,263.4,263.41,9369.0,233.6584,233.6761,233.49,233.4988,9369.0
2020-07-21 14:40:00,263.39,263.48,263.22,263.35,15744.0,233.4811,233.5609,233.3304,233.4456,15744.0
2020-07-21 14:45:00,263.31,263.47,263.24,263.24,13783.0,233.4102,233.552,233.3481,233.3481,13783.0
2020-07-21 14:50:00,263.22,263.41,263.2,263.41,7564.0,233.3304,233.4988,233.3127,233.4988,7564.0
2020-07-21 14:55:00,263.43,263.48,263.23,263.37,14343.0,233.5165,233.5609,233.3393,233.4634,14343.0
2020-07-21 15:00:00,263.36,263.48,263.19,263.36,16323.0,233.4545,233.5609,233.3038,233.4545,16323.0
2020-07-21 15:05:00,263.24,263.36,263.17,263.2,15493.0,233.3481,233.4545,233.2861,233.3127,15493.0
2020-07-21 15:10:00,263.19,263.19,262.7,262.81,17513.0,233.3038,233.3038,232.8694,232.9669,17513.0
2020-07-21 15:15:00,262.75,262.88,262.4,262.83,21302.0,232.9138,233.029,232.6035,232.9847,21302.0
2020-07-21 15:20:00,262.81,262.84,262.45,262.51,16115.0,232.9669,232.9935,232.6478,232.701,16115.0
2020-07-21 15:25:00,262.52,262.9,262.48,262.54,11844.0,232.7099,233.0467,232.6744,232.7276,11844.0
2020-07-21 15:30:00,262.59,262.94,262.5,262.62,32165.0,232.7719,233.0822,232.6922,232.7985,32165.0
2020-07-21 15:35:00,262.67,262.7,262.07,262.24,40042.0,232.8428,232.8694,232.311,232.4617,40042.0
2020-07-21 15:40:00,262.22,262.44,262.04,262.42,21741.0,232.4439,232.639,232.2844,232.6212,21741.0
2020-07-21 15:45:00,262.49,262.93,262.44,262.91,18414.0,232.6833,233.0733,232.639,233.0556,18414.0
2020-07-21 15:50:00,262.85,262.93,261.84,262.18,33839.0,233.0024,233.0733,232.1071,232.4085,33839.0
2020-07-21 15:55:00,262.15,262.58,261.97,262.41,99214.0,232.3819,232.7631,232.2223,232.6124,99214.0
2020-07-22 09:30:00,262.59,263.5,262.0,263.47,61831.0,232.7719,233.5786,232.2489,233.552,61831.0
2020-07-22 09:35:00,263.6,263.68,262.85,262.99,19790.0,233.6672,233.7382,233.0024,233.1265,19790.0
2020-07-22 09:40:00,263.13,263.52,262.93,263.34,18736.0,233.2506,233.5963,233.0733,233.4368,18736.0
2020-07-22 09:45:00,263.3,263.85,263.15,263.58,21358.0,233.4013,233.8889,233.2683,233.6495,21358.0
2020-07-22 09:50:00,263.65,264.32,263.64,264.13,26442.0,233.7116,234.3055,233.7027,234.1371,26442.0
2020-07-22 09:55:00,264.12,264.28,263.92,264.08,19102.0,234.1282,234.27,233.9509,234.0927,19102.0
2020-07-22 10:00:00,264.07,264.32,263.68,264.32,17054.0,234.0839,234.3055,233.7382,234.3055,17054.0
2020-07-22 10:05:00,264.27,264.33,263.66,264.0,30686.0,234.2612,234.3143,233.7204,234.0218,30686.0
2020-07-22 10:10:00,264.15,264.26,263.77,263.82,33602.0,234.1548,234.2523,233.8179,233.8623,33602.0
2020-07-22 10:15:00,263.98,264.45,263.77,264.31,43446.0,234.0041,234.4207,233.8179,234.2966,43446.0
2020-07-22 10:20:00,264.3,264.82,264.27,264.82,33171.0,234.2878,234.7487,234.2612,234.7487,33171.0
2020-07-22 10:25:00,264.84,265.0,264.51,264.52,42274.0,234.7664,234.9083,234.4739,234.4828,42274.0
2020-07-22 10:30:00,264.46,264.98,264.26,264.64,19617.0,234.4296,234.8905,234.2523,234.5891,19617.0
2020-07-22 10:35:00,264.65,264.69,264.42,264.55,16765.0,234.598,234.6335,234.3941,234.5094,16765.0
2020-07-22 10:40:00,264.52,264.8,264.36,264.69,17520.0,234.4828,234.731,234.3409,234.6335,17520.0
2020-07-22 10:45:00,264.73,264.73,263.74,263.98,21340.0,234.6689,234.6689,233.7913,234.0041,21340.0
2020-07-22 10:50:00,263.91,263.97,263.55,263.8,28207.0,233.942,233.9952,233.6229,233.8445,28207.0
2020-07-22 10:55:00,263.75,264.18,263.72,264.16,15258.0,233.8002,234.1814,233.7736,234.1637,15258.0
2020-07-22 11:00:00,264.16,264.72,264.05,264.38,36494.0,234.1637,234.6601,234.0661,234.3587,36494.0
2020-07-22 11:05:00,264.38,264.46,264.23,264.23,12629.0,234.3587,234.4296,234.2257,234.2257,12629.0
2020-07-22 11:10:00,264.28,264.37,263.74,263.8,10883.0,234.27,234.3498,233.7913,233.8445,10883.0
2020-07-22 11:15:00,263.79,264.21,263.76,264.02,13315.0,233.8357,234.208,233.8091,234.0395,13315.0
2020-07-22 11:20:00,263.96,264.36,263.89,264.2,6458.0,233.9864,234.3409,233.9243,234.1991,6458.0
2020-07-22 11:25:00,264.34,264.75,264.33,264.63,14200.0,234.3232,234.6867,234.3143,234.5803,14200.0
2020-07-22 11:30:00,264.69,264.87,264.6,264.7,9164.0,234.6335,234.793,234.5537,234.6423,9164.0
2020-07-22 11:35:00,264.69,264.86,264.27,264.6,18701.0,234.6335,234.7842,234.2612,234.5537,18701.0
2020-07-22 11:40:00,264.6,264.83,264.54,264.78,6836.0,234.5537,234.7576,234.5005,234.7132,6836.0
2020-07-22 11:45:00,264.8,264.8,264.53,264.63,5935.0,234.731,234.731,234.4916,234.5803,5935.0
2020-07-22 11:50:00,264.66,264.79,264.46,264.79,18468.0,234.6069,234.7221,234.4296,234.7221,18468.0
2020-07-22 11:55:00,264.79,264.92,264.45,264.61,7817.0,234.7221,234.8374,234.4207,234.5626,7817.0
2020-07-22 12:00:00,264.63,265.04,264.61,264.61,15883.0,234.5803,234.9437,234.5626,234.5626,15883.0
2020-07-22 12:05:00,264.65,264.97,264.65,264.91,12594.0,234.598,234.8817,234.598,234.8285,12594.0
2020-07-22 12:10:00,264.87,265.35,264.87,265.29,11483.0,234.793,235.2185,234.793,235.1653,11483.0
2020-07-22 12:15:00,265.3,265.51,265.27,265.37,11479.0,235.1742,235.3604,235.1476,235.2363,11479.0
2020-07-22 12:20:00,265.36,265.36,265.03,265.03,11046.0,235.2274,235.2274,234.9349,234.9349,11046.0
2020-07-22 12:25:00,265.0,265.53,264.93,265.03,44557.0,234.9083,235.3781,234.8462,234.9349,44557.0
2020-07-22 12:30:00,265.01,265.2,264.96,265.1,12664.0,234.9171,235.0856,234.8728,234.9969,12664.0
2020-07-22 12:35:00,265.16,265.24,265.04,265.13,7446.0,235.0501,235.121,234.9437,235.0235,7446.0
2020-07-22 12:40:00,265.11,265.15,264.83,265.12,8085.0,235.0058,235.0412,234.7576,235.0146,8085.0
2020-07-22 12:45:00,265.13,265.15,265.01,265.01,10596.0,235.0235,235.0412,234.9171,234.9171,10596.0
2020-07-22 12:50:00,265.07,265.14,264.63,264.74,9385.0,234.9703,235.0324,234.5803,234.6778,9385.0
2020-07-22 12:55:00,264.7,264.92,264.7,264.9,17335.0,234.6423,234.8374,234.6423,234.8196,17335.0
2020-07-22 13:00:00,264.85,264.87,264.53,264.73,15223.0,234.7753,234.793,234.4916,234.6689,15223.0
2020-07-22 13:05:00,264.71,264.72,264.22,264.42,14169.0,234.6512,234.6601,234.2168,234.3941,14169.0
2020-07-22 13:10:00,264.36,264.66,264.3,264.52,8610.0,234.3409,234.6069,234.2878,234.4828,8610.0
2020-07-22 13:15:00,264.57,264.75,264.49,264.73,7330.0,234.5271,234.6867,234.4562,234.6689,7330.0
2020-07-22 13:20:00,264.77,264.82,264.6,264.75,10434.0,234.7044,234.7487,234.5537,234.6867,10434.0
2020-07-22 13:25:00,264.74,264.76,264.62,264.74,5246.0,234.6778,234.6955,234.5714,234.6778,5246.0
2020-07-22 13:30:00,264.74,264.75,264.44,264.44,8288.0,234.6778,234.6867,234.4119,234.4119,8288.0
2020-07-22 13:35:00,264.46,264.53,264.38,264.48,10406.0,234.4296,234.4916,234.3587,234.4473,10406.0
2020-07-22 13:40:00,264.5,264.58,264.41,264.54,6891.0,234.465,234.536,234.3853,234.5005,6891.0
2020-07-22 13:45:00,264.55,264.57,263.93,264.08,22330.0,234.5094,234.5271,233.9598,234.0927,22330.0
2020-07-22 13:50:00,263.97,263.97,263.52,263.66,21383.0,233.9952,233.9952,233.5963,233.7204,21383.0
2020-07-22 13:55:00,263.63,263.71,263.37,263.4,14901.0,233.6938,233.7648,233.4634,233.49,14901.0
2020-07-22 14:00:00,263.44,263.87,263.44,263.82,14375.0,233.5254,233.9066,233.5254,233.8623,14375.0
2020-07-22 14:05:00,263.82,263.86,263.63,263.86,10598.0,233.8623,233.8977,233.6938,233.8977,10598.0
2020-07-22 14:10:00,263.84,263.91,263.47,263.48,12425.0,233.88,233.942,233.552,233.5609,12425.0
2020-07-22 14:15:00,263.51,263.82,263.35,263.76,15818.0,233.5875,233.8623,233.4456,233.8091,15818.0
2020-07-22 14:20:00,263.74,264.01,263.64,263.97,10208.0,233.7913,234.0307,233.7027,233.9952,10208.0
2020-07-22 14:25:00,264.01,264.26,263.94,264.16,12105.0,234.0307,234.2523,233.9686,234.1637,12105.0
2020-07-22 14:30:00,264.16,264.16,263.64,263.92,21312.0,234.1637,234.1637,233.7027,233.9509,21312.0
2020-07-22 14:35:00,263.87,263.98,263.79,263.87,14882.0,233.9066,234.0041,233.8357,233.9066,14882.0
2020-07-22 14:40:00,263.9,264.08,263.86,264.08,15880.0,233.9332,234.0927,233.8977,234.0927,15880.0
2020-07-22 14:45:00,264.03,264.12,263.92,263.97,14517.0,234.0484,234.1282,233.9509,233.9952,14517.0
2020-07-22 14:50:00,263.99,264.08,263.82,264.05,14473.0,234.013,234.0927,233.8623,234.0661,14473.0
2020-07-22 14:55:00,264.09,264.15,263.96,264.07,13040.0,234.1016,234.1548,233.9864,234.0839,13040.0
2020-07-22 15:00:00,264.14,264.27,264.04,264.2,12112.0,234.1459,234.2612,234.0573,234.1991,12112.0
2020-07-22 15:05:00,264.24,264.66,264.2,264.63,11013.0,234.2346,234.6069,234.1991,234.5803,11013.0
2020-07-22 15:10:00,264.62,265.29,264.62,265.06,17530.0,234.5714,235.1653,234.5714,234.9615,17530.0
2020-07-22 15:15:00,265.08,265.23,264.88,264.95,17635.0,234.9792,235.1121,234.8019,234.8639,17635.0
2020-07-22 15:20:00,264.94,265.18,264.88,265.04,16571.0,234.8551,235.0678,234.8019,234.9437,16571.0
2020-07-22 15:25:00,265.05,265.12,264.91,264.91,11625.0,234.9526,235.0146,234.8285,234.8285,11625.0
2020-07-22 15:30:00,264.92,264.97,264.75,264.78,21774.0,234.8374,234.8817,234.6867,234.7132,21774.0
2020-07-22 15:35:00,264.83,265.0,264.82,264.97,19446.0,234.7576,234.9083,234.7487,234.8817,19446.0
2020-07-22 15:40:00,264.95,265.19,264.87,265.05,29743.0,234.8639,235.0767,234.793,234.9526,29743.0
2020-07-22 15:45:00,265.03,265.47,265.02,265.47,40471.0,234.9349,235.3249,234.926,235.3249,40471.0
2020-07-22 15:50:00,265.43,265.59,264.94,265.12,71879.0,235.2894,235.4313,234.8551,235.0146,71879.0
2020-07-22 15:55:00,265.09,265.44,265.06,265.11,78961.0,234.988,235.2983,234.9615,235.0058,78961.0
2020-07-23 09:30:00,267.8,267.8,265.56,266.05,109507.0,237.3903,237.3903,235.4047,235.839,109507.0
2020-07-23 09:35:00,266.0,266.49,265.63,266.01,39448.0,235.7947,236.2291,235.4667,235.8036,39448.0
2020-07-23 09:40:00,265.94,266.73,265.92,266.45,27547.0,235.7415,236.4418,235.7238,236.1936,27547.0
2020-07-23 09:45:00,266.51,267.76,266.51,267.65,61154.0,236.2468,237.3549,236.2468,237.2573,61154.0
2020-07-23 09:50:00,267.66,267.66,267.06,267.3,28797.0,237.2662,237.2662,236.7343,236.9471,28797.0
2020-07-23 09:55:00,267.24,267.35,267.04,267.24,16934.0,236.8939,236.9914,236.7166,236.8939,16934.0
2020-07-23 10:00:00,267.2,267.54,267.01,267.18,19207.0,236.8584,237.1598,236.69,236.8407,19207.0
2020-07-23 10:05:00,267.23,267.36,266.81,266.87,15860.0,236.885,237.0003,236.5127,236.5659,15860.0
2020-07-23 10:10:00,266.89,266.89,265.83,266.06,25453.0,236.5837,236.5837,235.644,235.8479,25453.0
2020-07-23 10:15:00,265.97,266.15,265.51,265.65,18054.0,235.7681,235.9277,235.3604,235.4845,18054.0
2020-07-23 10:20:00,265.78,265.82,265.41,265.74,13634.0,235.5997,235.6352,235.2717,235.5642,13634.0
2020-07-23 10:25:00,265.87,266.36,265.81,266.23,13499.0,235.6795,236.1138,235.6263,235.9986,13499.0
2020-07-23 10:30:00,266.28,266.6,266.2,266.6,15113.0,236.0429,236.3266,235.972,236.3266,15113.0
2020-07-23 10:35:00,266.56,266.85,266.49,266.65,11338.0,236.2911,236.5482,236.2291,236.3709,11338.0
2020-07-23 10:40:00,266.8,266.91,266.54,266.81,15317.0,236.5039,236.6014,236.2734,236.5127,15317.0
2020-07-23 10:45:00,266.8,267.0,266.59,266.78,22947.0,236.5039,236.6812,236.3177,236.4861,22947.0
2020-07-23 10:50:00,266.71,267.04,266.47,266.47,12930.0,236.4241,236.7166,236.2113,236.2113,12930.0
2020-07-23 10:55:00,266.5,266.59,266.08,266.19,19851.0,236.2379,236.3177,235.8656,235.9631,19851.0
2020-07-23 11:00:00,266.31,266.82,266.24,266.39,18036.0,236.0695,236.5216,236.0075,236.1404,18036.0
2020-07-23 11:05:00,266.2,266.67,266.06,266.66,10248.0,235.972,236.3886,235.8479,236.3798,10248.0
2020-07-23 11:10:00,266.77,266.96,266.55,266.92,10310.0,236.4773,236.6457,236.2823,236.6102,10310.0
2020-07-23 11:15:00,266.96,267.01,266.69,266.91,7803.0,236.6457,236.69,236.4064,236.6014,7803.0
2020-07-23 11:20:00,266.92,266.93,266.47,266.63,5058.0,236.6102,236.6191,236.2113,236.3532,5058.0
2020-07-23 11:25:00,266.65,266.89,266.64,266.74,11907.0,236.3709,236.5837,236.362,236.4507,11907.0
2020-07-23 11:30:00,266.84,267.28,266.72,267.15,12164.0,236.5393,236.9294,236.433,236.8141,12164.0
2020-07-23 11:35:00,267.15,267.48,267.06,267.42,19170.0,236.8141,237.1067,236.7343,237.0535,19170.0
2020-07-23 11:40:00,267.39,267.48,267.06,267.23,13250.0,237.0269,237.1067,236.7343,236.885,13250.0
2020-07-23 11:45:00,267.23,267.39,267.09,267.38,7928.0,236.885,237.0269,236.7609,237.018,7928.0
2020-07-23 11:50:00,267.32,267.37,267.05,267.05,6412.0,236.9648,237.0091,236.7255,236.7255,6412.0
2020-07-23 11:55:00,267.05,267.29,266.82,267.01,8367.0,236.7255,236.9382,236.5216,236.69,8367.0
2020-07-23 12:00:00,266.94,266.94,265.93,265.94,18541.0,236.628,236.628,235.7327,235.7415,18541.0
2020-07-23 12:05:00,265.91,265.96,265.11,265.11,19029.0,235.7149,235.7593,235.0058,235.0058,19029.0
2020-07-23 12:10:00,265.14,265.52,265.13,265.51,22381.0,235.0324,235.3692,235.0235,235.3604,22381.0
2020-07-23 12:15:00,265.5,265.5,264.84,265.15,19549.0,235.3515,235.3515,234.7664,235.0412,19549.0
2020-07-23 12:20:00,264.97,265.58,264.97,265.36,24622.0,234.8817,235.4224,234.8817,235.2274,24622.0
2020-07-23 12:25:00,265.41,265.6,265.15,265.37,18819.0,235.2717,235.4401,235.0412,235.2363,18819.0
2020-07-23 12:30:00,265.35,265.57,265.04,265.14,14609.0,235.2185,235.4135,234.9437,235.0324,14609.0
2020-07-23 12:35:00,265.12,265.12,264.38,264.41,23065.0,235.0146,235.0146,234.3587,234.3853,23065.0
2020-07-23 12:40:00,264.5,264.9,264.37,264.77,15162.0,234.465,234.8196,234.3498,234.7044,15162.0
2020-07-23 12:45:00,264.78,264.85,264.65,264.68,12750.0,234.7132,234.7753,234.598,234.6246,12750.0
2020-07-23 12:50:00,264.63,264.66,264.15,264.2,17857.0,234.5803,234.6069,234.1548,234.1991,17857.0
2020-07-23 12:55:00,264.34,264.49,264.18,264.29,13232.0,234.3232,234.4562,234.1814,234.2789,13232.0
2020-07-23 13:00:00,264.19,264.76,264.1,264.72,13300.0,234.1902,234.6955,234.1105,234.6601,13300.0
2020-07-23 13:05:00,264.67,264.87,264.43,264.47,7986.0,234.6157,234.793,234.403,234.4385,7986.0
2020-07-23 13:10:00,264.48,264.59,264.23,264.57,10135.0,234.4473,234.5448,234.2257,234.5271,10135.0
2020-07-23 13:15:00,264.53,264.59,263.9,263.96,21931.0,234.4916,234.5448,233.9332,233.9864,21931.0
2020-07-23 13:20:00,263.99,263.99,263.19,263.25,13655.0,234.013,234.013,233.3038,233.357,13655.0
2020-07-23 13:25:00,263.27,263.55,263.1,263.53,18773.0,233.3747,233.6229,233.224,233.6052,18773.0
2020-07-23 13:30:00,263.49,263.54,263.01,263.01,12121.0,233.5697,233.6141,233.1442,233.1442,12121.0
2020-07-23 13:35:00,263.11,263.27,262.85,263.02,20607.0,233.2329,233.3747,233.0024,233.1531,20607.0
2020-07-23 13:40:00,262.97,262.97,262.32,262.61,17745.0,233.1088,233.1088,232.5326,232.7897,17745.0
2020-07-23 13:45:00,262.65,263.05,262.5,262.5,21048.0,232.8251,233.1797,232.6922,232.6922,21048.0
2020-07-23 13:50:00,262.51,262.7,262.38,262.38,10887.0,232.701,232.8694,232.5858,232.5858,10887.0
2020-07-23 13:55:00,262.36,262.96,262.23,262.96,13678.0,232.568,233.0999,232.4528,233.0999,13678.0
2020-07-23 14:00:00,262.95,262.97,262.45,262.77,14483.0,233.0911,233.1088,232.6478,232.9315,14483.0
2020-07-23 14:05:00,262.72,262.86,262.45,262.8,13975.0,232.8872,233.0113,232.6478,232.9581,13975.0
2020-07-23 14:10:00,262.73,262.75,262.13,262.26,16051.0,232.896,232.9138,232.3642,232.4794,16051.0
2020-07-23 14:15:00,262.23,262.44,261.8,262.13,20959.0,232.4528,232.639,232.0716,232.3642,20959.0
2020-07-23 14:20:00,262.14,262.64,261.95,262.55,14319.0,232.373,232.8163,232.2046,232.7365,14319.0
2020-07-23 14:25:00,262.51,262.84,262.45,262.61,11308.0,232.701,232.9935,232.6478,232.7897,11308.0
2020-07-23 14:30:00,262.59,263.09,262.28,263.03,13465.0,232.7719,233.2152,232.4971,233.162,13465.0
2020-07-23 14:35:00,262.93,262.96,262.25,262.28,8887.0,233.0733,233.0999,232.4705,232.4971,8887.0
2020-07-23 14:40:00,262.42,263.09,262.35,262.91,13076.0,232.6212,233.2152,232.5592,233.0556,13076.0
2020-07-23 14:45:00,262.96,263.2,262.61,263.12,8870.0,233.0999,233.3127,232.7897,233.2417,8870.0
2020-07-23 14:50:00,263.27,263.58,263.23,263.49,14638.0,233.3747,233.6495,233.3393,233.5697,14638.0
2020-07-23 14:55:00,263.42,263.6,263.15,263.23,12100.0,233.5077,233.6672,233.2683,233.3393,12100.0
2020-07-23 15:00:00,263.28,263.6,263.12,263.33,14254.0,233.3836,233.6672,233.2417,233.4279,14254.0
2020-07-23 15:05:00,263.39,263.39,262.53,262.61,17444.0,233.4811,233.4811,232.7187,232.7897,17444.0
2020-07-23 15:10:00,262.66,263.16,262.51,263.09,17204.0,232.834,233.2772,232.701,233.2152,17204.0
2020-07-23 15:15:00,263.06,263.49,262.97,263.36,13895.0,233.1886,233.5697,233.1088,233.4545,13895.0
2020-07-23 15:20:00,263.39,263.65,262.86,262.86,18941.0,233.4811,233.7116,233.0113,233.0113,18941.0
2020-07-23 15:25:00,262.9,263.34,262.6,263.13,13864.0,233.0467,233.4368,232.7808,233.2506,13864.0
2020-07-23 15:30:00,263.13,263.49,262.6,263.32,18028.0,233.2506,233.5697,232.7808,233.419,18028.0
2020-07-23 15:35:00,263.26,263.6,263.05,263.34,22197.0,233.3659,233.6672,233.1797,233.4368,22197.0
2020-07-23 15:40:00,263.2,263.56,263.1,263.32,19855.0,233.3127,233.6318,233.224,233.419,19855.0
2020-07-23 15:45:00,263.28,263.5,263.13,263.15,19029.0,233.3836,233.5786,233.2506,233.2683,19029.0
2020-07-23 15:50:00,263.08,263.48,262.67,263.48,44456.0,233.2063,233.5609,232.8428,233.5609,44456.0
2020-07-23 15:55:00,263.48,264.08,263.39,263.97,120171.0,233.5609,234.0927,233.4811,233.9952,120171.0
2020-07-24 09:30:00,265.04,265.04,263.13,263.35,85490.0,234.9437,234.9437,233.2506,233.4456,85490.0
2020-07-24 09:35:00,263.45,264.2,262.99,263.87,30004.0,233.5343,234.1991,233.1265,233.9066,30004.0
2020-07-24 09:40:00,263.93,264.86,263.62,264.55,37814.0,233.9598,234.7842,233.685,234.5094,37814.0
2020-07-24 09:45:00,264.37,264.62,263.86,263.9,41238.0,234.3498,234.5714,233.8977,233.9332,41238.0
2020-07-24 09:50:00,263.91,264.2,263.65,263.69,29339.0,233.942,234.1991,233.7116,233.747,29339.0
2020-07-24 09:55:00,263.66,264.25,263.61,264.05,19580.0,233.7204,234.2434,233.6761,234.0661,19580.0
2020-07-24 10:00:00,264.04,264.6,263.62,264.44,78036.0,234.0573,234.5537,233.685,234.4119,78036.0
2020-07-24 10:05:00,264.52,265.28,264.37,265.21,33336.0,234.4828,235.1565,234.3498,235.0944,33336.0
2020-07-24 10:10:00,265.27,265.56,265.07,265.51,40089.0,235.1476,235.4047,234.9703,235.3604,40089.0
2020-07-24 10:15:00,265.41,266.05,265.31,265.69,27247.0,235.2717,235.839,235.1831,235.5199,27247.0
2020-07-24 10:20:00,265.69,266.04,265.45,265.67,23511.0,235.5199,235.8302,235.3072,235.5022,23511.0
2020-07-24 10:25:00,265.68,265.95,265.16,265.43,31928.0,235.5111,235.7504,235.0501,235.2894,31928.0
2020-07-24 10:30:00,265.31,265.48,264.85,265.03,19782.0,235.1831,235.3338,234.7753,234.9349,19782.0
2020-07-24 10:35:00,265.15,265.18,264.7,264.73,36472.0,235.0412,235.0678,234.6423,234.6689,36472.0
2020-07-24 10:40:00,264.75,265.24,264.72,265.14,18272.0,234.6867,235.121,234.6601,235.0324,18272.0
2020-07-24 10:45:00,265.26,265.59,265.21,265.33,10061.0,235.1387,235.4313,235.0944,235.2008,10061.0
2020-07-24 10:50:00,265.43,265.99,265.28,265.92,16733.0,235.2894,235.7858,235.1565,235.7238,16733.0
2020-07-24 10:55:00,265.84,266.66,265.84,266.66,27548.0,235.6529,236.3798,235.6529,236.3798,27548.0
2020-07-24 11:00:00,266.69,266.73,266.35,266.41,16419.0,236.4064,236.4418,236.105,236.1582,16419.0
2020-07-24 11:05:00,266.42,266.72,266.23,266.61,17621.0,236.167,236.433,235.9986,236.3354,17621.0
2020-07-24 11:10:00,266.63,266.63,266.33,266.53,18164.0,236.3532,236.3532,236.0872,236.2645,18164.0
2020-07-24 11:15:00,266.58,266.65,266.23,266.43,12037.0,236.3089,236.3709,235.9986,236.1759,12037.0
2020-07-24 11:20:00,266.5,266.65,266.09,266.6,9441.0,236.2379,236.3709,235.8745,236.3266,9441.0
2020-07-24 11:25:00,266.55,266.81,266.52,266.76,12848.0,236.2823,236.5127,236.2557,236.4684,12848.0
2020-07-24 11:30:00,266.66,266.89,266.4,266.49,14515.0,236.3798,236.5837,236.1493,236.2291,14515.0
2020-07-24 11:35:00,266.54,266.68,266.27,266.37,10093.0,236.2734,236.3975,236.0341,236.1227,10093.0
2020-07-24 11:40:00,266.36,266.76,266.28,266.76,12687.0,236.1138,236.4684,236.0429,236.4684,12687.0
2020-07-24 11:45:00,266.63,266.72,266.13,266.19,9275.0,236.3532,236.433,235.91,235.9631,9275.0
2020-07-24 11:50:00,266.23,266.66,266.2,266.35,7848.0,235.9986,236.3798,235.972,236.105,7848.0
2020-07-24 11:55:00,266.38,266.59,266.11,266.59,10404.0,236.1316,236.3177,235.8922,236.3177,10404.0
2020-07-24 12:00:00,266.59,266.59,266.07,266.12,15995.0,236.3177,236.3177,235.8568,235.9011,15995.0
2020-07-24 12:05:00,266.02,266.14,265.81,265.83,11771.0,235.8124,235.9188,235.6263,235.644,11771.0
2020-07-24 12:10:00,265.87,266.14,265.8,265.8,14323.0,235.6795,235.9188,235.6174,235.6174,14323.0
2020-07-24 12:15:00,265.66,266.02,265.66,265.85,12660.0,235.4933,235.8124,235.4933,235.6617,12660.0
2020-07-24 12:20:00,265.91,266.08,265.71,265.76,9956.0,235.7149,235.8656,235.5376,235.582,9956.0
2020-07-24 12:25:00,265.75,266.05,265.67,265.82,16062.0,235.5731,235.839,235.5022,235.6352,16062.0
2020-07-24 12:30:00,265.8,265.9,265.58,265.82,9770.0,235.6174,235.7061,235.4224,235.6352,9770.0
2020-07-24 12:35:00,265.8,265.86,265.38,265.38,12359.0,235.6174,235.6706,235.2451,235.2451,12359.0
2020-07-24 12:40:00,265.37,265.4,265.13,265.19,8003.0,235.2363,235.2628,235.0235,235.0767,8003.0
2020-07-24 12:45:00,265.25,265.41,265.14,265.27,8076.0,235.1299,235.2717,235.0324,235.1476,8076.0
2020-07-24 12:50:00,265.22,265.34,265.09,265.23,19610.0,235.1033,235.2097,234.988,235.1121,19610.0
2020-07-24 12:55:00,265.24,265.53,265.11,265.47,13984.0,235.121,235.3781,235.0058,235.3249,13984.0
2020-07-24 13:00:00,265.5,265.83,265.36,265.55,10552.0,235.3515,235.644,235.2274,235.3958,10552.0
2020-07-24 13:05:00,265.61,265.62,265.17,265.31,13614.0,235.449,235.4579,235.059,235.1831,13614.0
2020-07-24 13:10:00,265.29,265.4,264.76,264.77,43050.0,235.1653,235.2628,234.6955,234.7044,43050.0
2020-07-24 13:15:00,264.72,264.72,264.37,264.48,18746.0,234.6601,234.6601,234.3498,234.4473,18746.0
2020-07-24 13:20:00,264.44,264.83,264.44,264.7,9100.0,234.4119,234.7576,234.4119,234.6423,9100.0
2020-07-24 13:25:00,264.74,265.0,264.74,264.84,21191.0,234.6778,234.9083,234.6778,234.7664,21191.0
2020-07-24 13:30:00,264.85,264.85,264.42,264.52,9114.0,234.7753,234.7753,234.3941,234.4828,9114.0
2020-07-24 13:35:00,264.52,264.77,264.41,264.51,9490.0,234.4828,234.7044,234.3853,234.4739,9490.0
2020-07-24 13:40:00,264.63,264.93,264.62,264.93,6184.0,234.5803,234.8462,234.5714,234.8462,6184.0
2020-07-24 13:45:00,264.88,265.18,264.81,265.18,9295.0,234.8019,235.0678,234.7398,235.0678,9295.0
2020-07-24 13:50:00,265.12,265.31,264.99,265.18,8093.0,235.0146,235.1831,234.8994,235.0678,8093.0
2020-07-24 13:55:00,265.17,265.17,264.83,264.83,7101.0,235.059,235.059,234.7576,234.7576,7101.0
2020-07-24 14:00:00,264.89,265.2,264.74,265.04,8558.0,234.8108,235.0856,234.6778,234.9437,8558.0
2020-07-24 14:05:00,265.06,265.4,264.88,265.25,7187.0,234.9615,235.2628,234.8019,235.1299,7187.0
2020-07-24 14:10:00,265.25,265.42,265.16,265.36,6878.0,235.1299,235.2806,235.0501,235.2274,6878.0
2020-07-24 14:15:00,265.3,265.45,265.22,265.27,9511.0,235.1742,235.3072,235.1033,235.1476,9511.0
2020-07-24 14:20:00,265.38,265.61,265.29,265.61,9750.0,235.2451,235.449,235.1653,235.449,9750.0
2020-07-24 14:25:00,265.59,265.87,265.47,265.76,11519.0,235.4313,235.6795,235.3249,235.582,11519.0
2020-07-24 14:30:00,265.75,265.75,265.43,265.5,7173.0,235.5731,235.5731,235.2894,235.3515,7173.0
2020-07-24 14:35:00,265.5,265.79,265.35,265.78,12734.0,235.3515,235.6086,235.2185,235.5997,12734.0
2020-07-24 14:40:00,265.77,265.94,265.75,265.75,13743.0,235.5908,235.7415,235.5731,235.5731,13743.0
2020-07-24 14:45:00,265.83,266.03,265.83,265.88,13790.0,235.644,235.8213,235.644,235.6883,13790.0
2020-07-24 14:50:00,265.89,265.89,265.47,265.47,10465.0,235.6972,235.6972,235.3249,235.3249,10465.0
2020-07-24 14:55:00,265.46,265.69,265.37,265.66,11125.0,235.316,235.5199,235.2363,235.4933,11125.0
2020-07-24 15:00:00,265.61,265.88,265.47,265.87,9211.0,235.449,235.6883,235.3249,235.6795,9211.0
2020-07-24 15:05:00,265.85,266.09,265.79,265.97,18714.0,235.6617,235.8745,235.6086,235.7681,18714.0
2020-07-24 15:10:00,265.99,266.15,265.83,265.93,28108.0,235.7858,235.9277,235.644,235.7327,28108.0
2020-07-24 15:15:00,265.93,265.93,265.12,265.14,20884.0,235.7327,235.7327,235.0146,235.0324,20884.0
2020-07-24 15:20:00,265.19,265.39,265.01,265.03,16396.0,235.0767,235.254,234.9171,234.9349,16396.0
2020-07-24 15:25:00,265.03,265.06,264.74,264.85,21171.0,234.9349,234.9615,234.6778,234.7753,21171.0
2020-07-24 15:30:00,264.74,264.87,264.41,264.46,23282.0,234.6778,234.793,234.3853,234.4296,23282.0
2020-07-24 15:35:00,264.48,265.35,264.48,265.28,35674.0,234.4473,235.2185,234.4473,235.1565,35674.0
2020-07-24 15:40:00,265.31,265.54,265.18,265.26,29940.0,235.1831,235.3869,235.0678,235.1387,29940.0
2020-07-24 15:45:00,265.26,265.47,265.08,265.47,25229.0,235.1387,235.3249,234.9792,235.3249,25229.0
2020-07-24 15:50:00,265.44,265.97,265.1,265.78,60551.0,235.2983,235.7681,234.9969,235.5997,60551.0
2020-07-24 15:55:00,265.78,265.9,265.19,265.31,121070.0,235.5997,235.7061,235.0767,235.1831,121070.0
2020-07-27 09:30:00,265.09,267.0,265.09,266.78,122297.0,234.988,236.6812,234.988,236.4861,122297.0
2020-07-27 09:35:00,266.62,267.21,266.13,266.8,43275.0,236.3443,236.8673,235.91,236.5039,43275.0
2020-07-27 09:40:00,266.91,267.85,266.91,267.85,25102.0,236.6014,237.4346,236.6014,237.4346,25102.0
2020-07-27 09:45:00,267.83,268.58,267.77,268.54,39347.0,237.4169,238.0817,237.3637,238.0463,39347.0
2020-07-27 09:50:00,268.59,268.68,268.2,268.35,30897.0,238.0906,238.1704,237.7449,237.8779,30897.0
2020-07-27 09:55:00,268.4,268.68,267.85,268.02,16426.0,237.9222,238.1704,237.4346,237.5853,16426.0
2020-07-27 10:00:00,267.99,268.18,267.59,268.11,15826.0,237.5587,237.7272,237.2042,237.6651,15826.0
2020-07-27 10:05:00,268.16,268.17,267.25,267.36,13119.0,237.7094,237.7183,236.9028,237.0003,13119.0
2020-07-27 10:10:00,267.49,267.87,267.17,267.53,19432.0,237.1155,237.4524,236.8319,237.151,19432.0
2020-07-27 10:15:00,267.54,267.88,267.28,267.64,18484.0,237.1598,237.4612,236.9294,237.2485,18484.0
2020-07-27 10:20:00,267.5,267.81,267.15,267.51,24657.0,237.1244,237.3992,236.8141,237.1332,24657.0
2020-07-27 10:25:00,267.39,267.57,267.26,267.38,15064.0,237.0269,237.1864,236.9116,237.018,15064.0
2020-07-27 10:30:00,267.5,267.55,267.19,267.4,12835.0,237.1244,237.1687,236.8496,237.0357,12835.0
2020-07-27 10:35:00,267.33,268.18,267.31,268.16,11621.0,236.9737,237.7272,236.956,237.7094,11621.0
2020-07-27 10:40:00,268.2,268.2,267.72,267.81,17848.0,237.7449,237.7449,237.3194,237.3992,17848.0
2020-07-27 10:45:00,267.86,267.91,267.43,267.43,14428.0,237.4435,237.4878,237.0623,237.0623,14428.0
2020-07-27 10:50:00,267.48,267.8,267.37,267.6,43109.0,237.1067,237.3903,237.0091,237.213,43109.0
2020-07-27 10:55:00,267.59,267.69,267.32,267.45,13449.0,237.2042,237.2928,236.9648,237.0801,13449.0
2020-07-27 11:00:00,267.44,267.64,267.21,267.55,17287.0,237.0712,237.2485,236.8673,237.1687,17287.0
2020-07-27 11:05:00,267.45,267.53,267.23,267.23,8391.0,237.0801,237.151,236.885,236.885,8391.0
2020-07-27 11:10:00,267.22,267.34,266.89,266.89,12583.0,236.8762,236.9826,236.5837,236.5837,12583.0
2020-07-27 11:15:00,266.82,267.04,266.56,266.85,17143.0,236.5216,236.7166,236.2911,236.5482,17143.0
2020-07-27 11:20:00,266.9,266.92,266.31,266.43,13818.0,236.5925,236.6102,236.0695,236.1759,13818.0
2020-07-27 11:25:00,266.44,266.68,266.12,266.3,14091.0,236.1847,236.3975,235.9011,236.0606,14091.0
2020-07-27 11:30:00,266.27,266.64,266.27,266.5,9452.0,236.0341,236.362,236.0341,236.2379,9452.0
2020-07-27 11:35:00,266.33,266.33,265.92,266.29,8608.0,236.0872,236.0872,235.7238,236.0518,8608.0
2020-07-27 11:40:00,266.29,266.57,266.22,266.5,12648.0,236.0518,236.3,235.9897,236.2379,12648.0
2020-07-27 11:45:00,266.57,266.93,266.5,266.88,9231.0,236.3,236.6191,236.2379,236.5748,9231.0
2020-07-27 11:50:00,266.85,267.19,266.85,267.12,10657.0,236.5482,236.8496,236.5482,236.7875,10657.0
2020-07-27 11:55:00,267.09,267.19,267.06,267.08,9302.0,236.7609,236.8496,236.7343,236.7521,9302.0
2020-07-27 12:00:00,267.06,267.29,267.03,267.27,12469.0,236.7343,236.9382,236.7078,236.9205,12469.0
2020-07-27 12:05:00,267.25,267.46,267.19,267.46,7206.0,236.9028,237.0889,236.8496,237.0889,7206.0
2020-07-27 12:10:00,267.5,267.65,267.45,267.55,8070.0,237.1244,237.2573,237.0801,237.1687,8070.0
2020-07-27 12:15:00,267.55,267.57,267.33,267.37,15896.0,237.1687,237.1864,236.9737,237.0091,15896.0
2020-07-27 12:20:00,267.5,267.97,267.45,267.84,15155.0,237.1244,237.541,237.0801,237.4258,15155.0
2020-07-27 12:25:00,267.8,268.0,267.76,267.82,11879.0,237.3903,237.5676,237.3549,237.408,11879.0
2020-07-27 12:30:00,267.86,267.97,267.76,267.87,12270.0,237.4435,237.541,237.3549,237.4524,12270.0
2020-07-27 12:35:00,267.86,268.08,267.75,267.95,13837.0,237.4435,237.6385,237.346,237.5233,13837.0
2020-07-27 12:40:00,268.01,268.19,267.94,268.12,10735.0,237.5765,237.736,237.5144,237.674,10735.0
2020-07-27 12:45:00,268.1,268.11,267.91,267.94,11075.0,237.6563,237.6651,237.4878,237.5144,11075.0
2020-07-27 12:50:00,267.93,268.05,267.81,267.87,10162.0,237.5056,237.6119,237.3992,237.4524,10162.0
2020-07-27 12:55:00,267.91,268.02,267.8,268.02,12958.0,237.4878,237.5853,237.3903,237.5853,12958.0
2020-07-27 13:00:00,268.04,268.14,268.01,268.02,7849.0,237.6031,237.6917,237.5765,237.5853,7849.0
2020-07-27 13:05:00,267.97,267.97,267.46,267.48,17621.0,237.541,237.541,237.0889,237.1067,17621.0
2020-07-27 13:10:00,267.44,267.6,267.34,267.6,10566.0,237.0712,237.213,236.9826,237.213,10566.0
2020-07-27 13:15:00,267.58,267.62,267.44,267.53,7034.0,237.1953,237.2308,237.0712,237.151,7034.0
2020-07-27 13:20:00,267.52,267.69,267.41,267.55,5109.0,237.1421,237.2928,237.0446,237.1687,5109.0
2020-07-27 13:25:00,267.58,267.6,267.31,267.35,10108.0,237.1953,237.213,236.956,236.9914,10108.0
2020-07-27 13:30:00,267.23,267.49,267.23,267.48,7045.0,236.885,237.1155,236.885,237.1067,7045.0
2020-07-27 13:35:00,267.49,267.56,267.34,267.44,7299.0,237.1155,237.1776,236.9826,237.0712,7299.0
2020-07-27 13:40:00,267.48,267.57,267.13,267.18,7529.0,237.1067,237.1864,236.7964,236.8407,7529.0
2020-07-27 13:45:00,267.23,267.33,267.15,267.16,6462.0,236.885,236.9737,236.8141,236.823,6462.0
2020-07-27 13:50:00,267.11,267.27,267.07,267.07,8450.0,236.7787,236.9205,236.7432,236.7432,8450.0
2020-07-27 13:55:00,267.06,267.18,266.89,267.07,12593.0,236.7343,236.8407,236.5837,236.7432,12593.0
2020-07-27 14:00:00,267.09,267.24,267.0,267.13,6507.0,236.7609,236.8939,236.6812,236.7964,6507.0
2020-07-27 14:05:00,267.16,267.27,266.97,267.19,6711.0,236.823,236.9205,236.6546,236.8496,6711.0
2020-07-27 14:10:00,267.21,267.24,267.0,267.11,8295.0,236.8673,236.8939,236.6812,236.7787,8295.0
2020-07-27 14:15:00,267.16,267.19,266.95,267.17,8095.0,236.823,236.8496,236.6368,236.8319,8095.0
2020-07-27 14:20:00,267.14,267.36,267.09,267.36,7712.0,236.8053,237.0003,236.7609,237.0003,7712.0
2020-07-27 14:25:00,267.36,267.41,267.27,267.41,7395.0,237.0003,237.0446,236.9205,237.0446,7395.0
2020-07-27 14:30:00,267.46,267.5,267.3,267.4,6645.0,237.0889,237.1244,236.9471,237.0357,6645.0
2020-07-27 14:35:00,267.42,267.47,267.19,267.28,6363.0,237.0535,237.0978,236.8496,236.9294,6363.0
2020-07-27 14:40:00,267.31,267.42,267.25,267.42,7372.0,236.956,237.0535,236.9028,237.0535,7372.0
2020-07-27 14:45:00,267.39,267.4,266.84,266.87,7187.0,237.0269,237.0357,236.5393,236.5659,7187.0
2020-07-27 14:50:00,266.88,267.03,266.7,266.79,11369.0,236.5748,236.7078,236.4152,236.495,11369.0
2020-07-27 14:55:00,266.83,266.92,266.66,266.85,10806.0,236.5305,236.6102,236.3798,236.5482,10806.0
2020-07-27 15:00:00,266.85,267.23,266.82,267.17,18599.0,236.5482,236.885,236.5216,236.8319,18599.0
2020-07-27 15:05:00,267.2,267.27,267.04,267.25,9025.0,236.8584,236.9205,236.7166,236.9028,9025.0
2020-07-27 15:10:00,267.23,267.34,267.13,267.14,8313.0,236.885,236.9826,236.7964,236.8053,8313.0
2020-07-27 15:15:00,267.15,267.26,267.0,267.13,9819.0,236.8141,236.9116,236.6812,236.7964,9819.0
2020-07-27 15:20:00,267.15,267.42,267.14,267.26,10212.0,236.8141,237.0535,236.8053,236.9116,10212.0
2020-07-27 15:25:00,267.23,267.41,267.22,267.3,10407.0,236.885,237.0446,236.8762,236.9471,10407.0
2020-07-27 15:30:00,267.31,267.73,267.31,267.52,13422.0,236.956,237.3283,236.956,237.1421,13422.0
2020-07-27 15:35:00,267.54,267.93,267.44,267.65,20472.0,237.1598,237.5056,237.0712,237.2573,20472.0
2020-07-27 15:40:00,267.69,267.81,267.64,267.81,11340.0,237.2928,237.3992,237.2485,237.3992,11340.0
2020-07-27 15:45:00,267.82,267.95,267.72,267.93,21045.0,237.408,237.5233,237.3194,237.5056,21045.0
2020-07-27 15:50:00,267.93,267.93,267.53,267.53,42368.0,237.5056,237.5056,237.151,237.151,42368.0
2020-07-27 15:55:00,267.56,267.64,267.23,267.42,135810.0,237.1776,237.2485,236.885,237.0535,135810.0
2020-07-28 09:30:00,268.56,269.07,268.0,268.5,73451.0,238.064,238.5161,237.5676,238.0108,73451.0
2020-07-28 09:35:00,268.47,268.49,267.26,267.44,24273.0,237.9842,238.002,236.9116,237.0712,24273.0
2020-07-28 09:40:00,267.47,267.48,266.2,266.26,24649.0,237.0978,237.1067,235.972,236.0252,24649.0
2020-07-28 09:45:00,266.19,266.77,265.72,265.72,20765.0,235.9631,236.4773,235.5465,235.5465,20765.0
2020-07-28 09:50:00,265.66,265.66,264.66,265.22,30935.0,235.4933,235.4933,234.6069,235.1033,30935.0
2020-07-28 09:55:00,265.15,265.89,265.15,265.68,20792.0,235.0412,235.6972,235.0412,235.5111,20792.0
2020-07-28 10:00:00,265.68,266.11,265.5,265.54,19278.0,235.5111,235.8922,235.3515,235.3869,19278.0
2020-07-28 10:05:00,265.42,265.87,265.31,265.79,16663.0,235.2806,235.6795,235.1831,235.6086,16663.0
2020-07-28 10:10:00,265.91,266.38,265.72,266.12,31261.0,235.7149,236.1316,235.5465,235.9011,31261.0
2020-07-28 10:15:00,266.16,266.73,266.07,266.57,22167.0,235.9365,236.4418,235.8568,236.3,22167.0
2020-07-28 10:20:00,266.5,266.77,266.45,266.72,9331.0,236.2379,236.4773,236.1936,236.433,9331.0
2020-07-28 10:25:00,266.76,266.88,266.45,266.51,18585.0,236.4684,236.5748,236.1936,236.2468,18585.0
2020-07-28 10:30:00,266.56,266.75,266.38,266.38,14511.0,236.2911,236.4595,236.1316,236.1316,14511.0
2020-07-28 10:35:00,266.38,266.51,266.16,266.39,12830.0,236.1316,236.2468,235.9365,236.1404,12830.0
2020-07-28 10:40:00,266.43,266.51,266.22,266.22,7223.0,236.1759,236.2468,235.9897,235.9897,7223.0
2020-07-28 10:45:00,266.22,266.48,266.11,266.23,10320.0,235.9897,236.2202,235.8922,235.9986,10320.0
2020-07-28 10:50:00,266.26,266.35,266.09,266.18,9659.0,236.0252,236.105,235.8745,235.9543,9659.0
2020-07-28 10:55:00,266.16,266.66,266.15,266.56,15791.0,235.9365,236.3798,235.9277,236.2911,15791.0
2020-07-28 11:00:00,266.54,266.68,266.43,266.45,6670.0,236.2734,236.3975,236.1759,236.1936,6670.0
2020-07-28 11:05:00,266.4,266.4,266.05,266.33,8442.0,236.1493,236.1493,235.839,236.0872,8442.0
2020-07-28 11:10:00,266.4,267.18,266.26,267.18,12136.0,236.1493,236.8407,236.0252,236.8407,12136.0
2020-07-28 11:15:00,267.08,267.21,266.92,267.13,6698.0,236.7521,236.8673,236.6102,236.7964,6698.0
2020-07-28 11:20:00,267.17,267.51,267.13,267.39,16982.0,236.8319,237.1332,236.7964,237.0269,16982.0
2020-07-28 11:25:00,267.37,267.85,267.36,267.74,17088.0,237.0091,237.4346,237.0003,237.3371,17088.0
2020-07-28 11:30:00,267.74,267.94,267.7,267.86,9465.0,237.3371,237.5144,237.3017,237.4435,9465.0
2020-07-28 11:35:00,267.84,268.09,267.74,268.09,13994.0,237.4258,237.6474,237.3371,237.6474,13994.0
2020-07-28 11:40:00,268.08,268.14,267.76,267.82,9834.0,237.6385,237.6917,237.3549,237.408,9834.0
2020-07-28 11:45:00,267.75,267.83,267.5,267.66,16392.0,237.346,237.4169,237.1244,237.2662,16392.0
2020-07-28 11:50:00,267.66,267.68,267.32,267.33,8109.0,237.2662,237.2839,236.9648,236.9737,8109.0
2020-07-28 11:55:00,267.25,267.38,267.12,267.18,8560.0,236.9028,237.018,236.7875,236.8407,8560.0
2020-07-28 12:00:00,267.11,267.18,266.96,267.05,6268.0,236.7787,236.8407,236.6457,236.7255,6268.0
2020-07-28 12:05:00,266.95,267.06,266.68,266.97,11151.0,236.6368,236.7343,236.3975,236.6546,11151.0
2020-07-28 12:10:00,266.94,267.15,266.77,266.9,9384.0,236.628,236.8141,236.4773,236.5925,9384.0
2020-07-28 12:15:00,266.84,267.14,266.75,266.75,8153.0,236.5393,236.8053,236.4595,236.4595,8153.0
2020-07-28 12:20:00,266.75,267.1,266.71,267.02,8481.0,236.4595,236.7698,236.4241,236.6989,8481.0
2020-07-28 12:25:00,267.01,267.06,266.82,266.93,7421.0,236.69,236.7343,236.5216,236.6191,7421.0
2020-07-28 12:30:00,266.98,267.0,266.78,266.96,8033.0,236.6634,236.6812,236.4861,236.6457,8033.0
2020-07-28 12:35:00,266.93,267.0,266.77,266.94,7973.0,236.6191,236.6812,236.4773,236.628,7973.0
2020-07-28 12:40:00,266.93,267.07,266.91,266.98,5188.0,236.6191,236.7432,236.6014,236.6634,5188.0
2020-07-28 12:45:00,266.97,267.18,266.92,267.15,10935.0,236.6546,236.8407,236.6102,236.8141,10935.0
2020-07-28 12:50:00,267.14,267.43,267.13,267.39,9719.0,236.8053,237.0623,236.7964,237.0269,9719.0
2020-07-28 12:55:00,267.43,267.52,267.33,267.47,6129.0,237.0623,237.1421,236.9737,237.0978,6129.0
2020-07-28 13:00:00,267.47,267.65,267.32,267.34,8497.0,237.0978,237.2573,236.9648,236.9826,8497.0
2020-07-28 13:05:00,267.36,267.63,267.32,267.58,9444.0,237.0003,237.2396,236.9648,237.1953,9444.0
2020-07-28 13:10:00,267.45,267.5,267.02,267.02,9007.0,237.0801,237.1244,236.6989,236.6989,9007.0
2020-07-28 13:15:00,266.93,267.2,266.93,267.12,9886.0,236.6191,236.8584,236.6191,236.7875,9886.0
2020-07-28 13:20:00,267.13,267.37,267.11,267.33,20859.0,236.7964,237.0091,236.7787,236.9737,20859.0
2020-07-28 13:25:00,267.32,267.37,267.15,267.36,10238.0,236.9648,237.0091,236.8141,237.0003,10238.0
2020-07-28 13:30:00,267.52,267.55,267.28,267.33,7836.0,237.1421,237.1687,236.9294,236.9737,7836.0
2020-07-28 13:35:00,267.34,267.62,267.34,267.6,13196.0,236.9826,237.2308,236.9826,237.213,13196.0
2020-07-28 13:40:00,267.64,267.65,267.46,267.53,6192.0,237.2485,237.2573,237.0889,237.151,6192.0
2020-07-28 13:45:00,267.49,267.8,267.49,267.67,14725.0,237.1155,237.3903,237.1155,237.2751,14725.0
2020-07-28 13:50:00,267.67,267.9,267.65,267.84,8797.0,237.2751,237.479,237.2573,237.4258,8797.0
2020-07-28 13:55:00,267.83,267.96,267.79,267.9,13483.0,237.4169,237.5321,237.3815,237.479,13483.0
2020-07-28 14:00:00,267.96,268.06,267.78,267.9,14879.0,237.5321,237.6208,237.3726,237.479,14879.0
2020-07-28 14:05:00,267.87,267.97,267.72,267.75,6340.0,237.4524,237.541,237.3194,237.346,6340.0
2020-07-28 14:10:00,267.75,267.93,267.67,267.71,9267.0,237.346,237.5056,237.2751,237.3105,9267.0
2020-07-28 14:15:00,267.61,267.65,267.45,267.58,10448.0,237.2219,237.2573,237.0801,237.1953,10448.0
2020-07-28 14:20:00,267.52,267.63,267.33,267.41,13730.0,237.1421,237.2396,236.9737,237.0446,13730.0
2020-07-28 14:25:00,267.38,267.42,267.22,267.22,6684.0,237.018,237.0535,236.8762,236.8762,6684.0
2020-07-28 14:30:00,267.31,267.43,267.15,267.31,10374.0,236.956,237.0623,236.8141,236.956,10374.0
2020-07-28 14:35:00,267.33,267.45,267.2,267.45,7725.0,236.9737,237.0801,236.8584,237.0801,7725.0
2020-07-28 14:40:00,267.42,267.61,267.35,267.47,12205.0,237.0535,237.2219,236.9914,237.0978,12205.0
2020-07-28 14:45:00,267.48,267.64,267.3,267.3,12429.0,237.1067,237.2485,236.9471,236.9471,12429.0
2020-07-28 14:50:00,267.3,267.37,267.18,267.3,16073.0,236.9471,237.0091,236.8407,236.9471,16073.0
2020-07-28 14:55:00,267.34,267.59,267.28,267.3,12167.0,236.9826,237.2042,236.9294,236.9471,12167.0
2020-07-28 15:00:00,267.26,267.39,267.01,267.11,9783.0,236.9116,237.0269,236.69,236.7787,9783.0
2020-07-28 15:05:00,267.05,267.12,266.76,266.84,13320.0,236.7255,236.7875,236.4684,236.5393,13320.0
2020-07-28 15:10:00,266.81,266.92,266.65,266.71,16318.0,236.5127,236.6102,236.3709,236.4241,16318.0
2020-07-28 15:15:00,266.62,266.79,266.46,266.76,19813.0,236.3443,236.495,236.2025,236.4684,19813.0
2020-07-28 15:20:00,266.67,266.88,266.62,266.71,12133.0,236.3886,236.5748,236.3443,236.4241,12133.0
2020-07-28 15:25:00,266.75,266.85,266.14,266.15,14760.0,236.4595,236.5482,235.9188,235.9277,14760.0
2020-07-28 15:30:00,266.15,266.64,266.09,266.1,23237.0,235.9277,236.362,235.8745,235.8834,23237.0
2020-07-28 15:35:00,266.13,266.31,266.0,266.14,23981.0,235.91,236.0695,235.7947,235.9188,23981.0
2020-07-28 15:40:00,266.13,266.29,266.04,266.06,26717.0,235.91,236.0518,235.8302,235.8479,26717.0
2020-07-28 15:45:00,266.08,266.36,265.9,265.93,34950.0,235.8656,236.1138,235.7061,235.7327,34950.0
2020-07-28 15:50:00,265.95,265.96,265.27,265.34,50615.0,235.7504,235.7593,235.1476,235.2097,50615.0
2020-07-28 15:55:00,265.33,265.56,264.75,265.32,110132.0,235.2008,235.4047,234.6867,235.1919,110132.0
2020-07-29 09:30:00,264.8,266.37,264.8,266.23,73758.0,234.731,236.1227,234.731,235.9986,73758.0
2020-07-29 09:35:00,266.01,266.4,265.7,265.87,24440.0,235.8036,236.1493,235.5288,235.6795,24440.0
2020-07-29 09:40:00,265.77,266.3,265.63,265.96,31156.0,235.5908,236.0606,235.4667,235.7593,31156.0
2020-07-29 09:45:00,265.96,265.99,265.59,265.59,23466.0,235.7593,235.7858,235.4313,235.4313,23466.0
2020-07-29 09:50:00,265.68,265.8,265.22,265.48,22801.0,235.5111,235.6174,235.1033,235.3338,22801.0
2020-07-29 09:55:00,265.57,266.53,265.57,266.49,34238.0,235.4135,236.2645,235.4135,236.2291,34238.0
2020-07-29 10:00:00,266.54,266.85,266.41,266.71,62702.0,236.2734,236.5482,236.1582,236.4241,62702.0
2020-07-29 10:05:00,266.72,266.73,266.0,266.1,16700.0,236.433,236.4418,235.7947,235.8834,16700.0
2020-07-29 10:10:00,266.05,266.46,265.96,266.19,19260.0,235.839,236.2025,235.7593,235.9631,19260.0
2020-07-29 10:15:00,266.28,266.54,266.04,266.4,30072.0,236.0429,236.2734,235.8302,236.1493,30072.0
2020-07-29 10:20:00,266.48,266.51,266.05,266.2,17357.0,236.2202,236.2468,235.839,235.972,17357.0
2020-07-29 10:25:00,266.25,266.25,265.76,266.06,15232.0,236.0163,236.0163,235.582,235.8479,15232.0
2020-07-29 10:30:00,266.0,266.17,265.56,265.99,40861.0,235.7947,235.9454,235.4047,235.7858,40861.0
2020-07-29 10:35:00,265.96,266.17,265.78,266.05,33558.0,235.7593,235.9454,235.5997,235.839,33558.0
2020-07-29 10:40:00,266.09,266.5,266.03,266.31,30937.0,235.8745,236.2379,235.8213,236.0695,30937.0
2020-07-29 10:45:00,266.31,266.5,266.27,266.44,26922.0,236.0695,236.2379,236.0341,236.1847,26922.0
2020-07-29 10:50:00,266.45,266.86,266.45,266.77,24755.0,236.1936,236.5571,236.1936,236.4773,24755.0
2020-07-29 10:55:00,266.8,266.9,266.74,266.85,13492.0,236.5039,236.5925,236.4507,236.5482,13492.0
2020-07-29 11:00:00,266.84,266.85,266.42,266.49,29224.0,236.5393,236.5482,236.167,236.2291,29224.0
2020-07-29 11:05:00,266.5,267.06,266.43,266.85,32721.0,236.2379,236.7343,236.1759,236.5482,32721.0
2020-07-29 11:10:00,266.9,267.11,266.77,266.8,20400.0,236.5925,236.7787,236.4773,236.5039,20400.0
2020-07-29 11:15:00,266.79,266.79,266.2,266.31,13917.0,236.495,236.495,235.972,236.0695,13917.0
2020-07-29 11:20:00,266.31,266.49,265.78,265.88,17872.0,236.0695,236.2291,235.5997,235.6883,17872.0
2020-07-29 11:25:00,265.91,265.93,265.46,265.75,29649.0,235.7149,235.7327,235.316,235.5731,29649.0
2020-07-29 11:30:00,265.71,265.71,265.4,265.63,15865.0,235.5376,235.5376,235.2628,235.4667,15865.0
2020-07-29 11:35:00,265.6,265.6,265.22,265.34,10490.0,235.4401,235.4401,235.1033,235.2097,10490.0
2020-07-29 11:40:00,265.34,265.34,265.18,265.22,8741.0,235.2097,235.2097,235.0678,235.1033,8741.0
2020-07-29 11:45:00,265.22,265.22,264.99,265.01,19364.0,235.1033,235.1033,234.8994,234.9171,19364.0
2020-07-29 11:50:00,265.03,265.21,265.02,265.12,12325.0,234.9349,235.0944,234.926,235.0146,12325.0
2020-07-29 11:55:00,265.12,265.17,264.82,264.99,29352.0,235.0146,235.059,234.7487,234.8994,29352.0
2020-07-29 12:00:00,264.98,264.98,264.54,264.7,31282.0,234.8905,234.8905,234.5005,234.6423,31282.0
2020-07-29 12:05:00,264.67,264.8,264.41,264.44,20119.0,234.6157,234.731,234.3853,234.4119,20119.0
2020-07-29 12:10:00,264.43,264.66,264.42,264.59,19282.0,234.403,234.6069,234.3941,234.5448,19282.0
2020-07-29 12:15:00,264.59,264.81,264.56,264.8,9876.0,234.5448,234.7398,234.5182,234.731,9876.0
2020-07-29 12:20:00,264.81,265.32,264.81,265.3,12495.0,234.7398,235.1919,234.7398,235.1742,12495.0
2020-07-29 12:25:00,265.31,265.67,265.28,265.62,8547.0,235.1831,235.5022,235.1565,235.4579,8547.0
2020-07-29 12:30:00,265.61,265.79,265.48,265.79,12222.0,235.449,235.6086,235.3338,235.6086,12222.0
2020-07-29 12:35:00,265.73,265.98,265.71,265.98,9926.0,235.5554,235.777,235.5376,235.777,9926.0
2020-07-29 12:40:00,265.95,265.98,265.61,265.65,9616.0,235.7504,235.777,235.449,235.4845,9616.0
2020-07-29 12:45:00,265.6,265.65,265.39,265.46,11451.0,235.4401,235.4845,235.254,235.316,11451.0
2020-07-29 12:50:00,265.49,265.57,265.17,265.32,15919.0,235.3426,235.4135,235.059,235.1919,15919.0
2020-07-29 12:55:00,265.34,265.45,265.26,265.35,18839.0,235.2097,235.3072,235.1387,235.2185,18839.0
2020-07-29 13:00:00,265.34,265.38,264.88,264.88,30139.0,235.2097,235.2451,234.8019,234.8019,30139.0
2020-07-29 13:05:00,264.89,265.12,264.89,265.07,7172.0,234.8108,235.0146,234.8108,234.9703,7172.0
2020-07-29 13:10:00,265.13,265.26,265.04,265.12,7754.0,235.0235,235.1387,234.9437,235.0146,7754.0
2020-07-29 13:15:00,265.14,265.33,265.05,265.12,6944.0,235.0324,235.2008,234.9526,235.0146,6944.0
2020-07-29 13:20:00,265.1,265.2,265.04,265.17,8658.0,234.9969,235.0856,234.9437,235.059,8658.0
2020-07-29 13:25:00,265.18,265.32,265.12,265.12,6993.0,235.0678,235.1919,235.0146,235.0146,6993.0
2020-07-29 13:30:00,265.05,265.05,264.79,264.8,15093.0,234.9526,234.9526,234.7221,234.731,15093.0
2020-07-29 13:35:00,264.82,264.94,264.71,264.9,10151.0,234.7487,234.8551,234.6512,234.8196,10151.0
2020-07-29 13:40:00,264.88,264.98,264.76,264.83,9281.0,234.8019,234.8905,234.6955,234.7576,9281.0
2020-07-29 13:45:00,264.8,264.84,264.59,264.68,13605.0,234.731,234.7664,234.5448,234.6246,13605.0
2020-07-29 13:50:00,264.65,264.7,264.54,264.69,10570.0,234.598,234.6423,234.5005,234.6335,10570.0
2020-07-29 13:55:00,264.67,264.78,264.43,264.57,13023.0,234.6157,234.7132,234.403,234.5271,13023.0
2020-07-29 14:00:00,264.57,265.18,264.51,264.69,15927.0,234.5271,235.0678,234.4739,234.6335,15927.0
2020-07-29 14:05:00,264.58,265.08,264.58,265.02,24524.0,234.536,234.9792,234.536,234.926,24524.0
2020-07-29 14:10:00,265.07,265.07,264.82,264.98,9867.0,234.9703,234.9703,234.7487,234.8905,9867.0
2020-07-29 14:15:00,264.94,265.16,264.81,264.96,20433.0,234.8551,235.0501,234.7398,234.8728,20433.0
2020-07-29 14:20:00,265.0,265.19,264.92,265.19,10292.0,234.9083,235.0767,234.8374,235.0767,10292.0
2020-07-29 14:25:00,265.24,265.24,264.99,265.09,16461.0,235.121,235.121,234.8994,234.988,16461.0
2020-07-29 14:30:00,265.1,265.5,265.07,265.43,33618.0,234.9969,235.3515,234.9703,235.2894,33618.0
2020-07-29 14:35:00,265.43,265.6,265.36,265.55,17990.0,235.2894,235.4401,235.2274,235.3958,17990.0
2020-07-29 14:40:00,265.57,265.91,265.41,265.71,36497.0,235.4135,235.7149,235.2717,235.5376,36497.0
2020-07-29 14:45:00,265.71,265.74,265.44,265.58,14311.0,235.5376,235.5642,235.2983,235.4224,14311.0
2020-07-29 14:50:00,265.53,265.69,265.49,265.56,12198.0,235.3781,235.5199,235.3426,235.4047,12198.0
2020-07-29 14:55:00,265.55,265.56,264.91,264.94,19255.0,235.3958,235.4047,234.8285,234.8551,19255.0
2020-07-29 15:00:00,264.99,265.07,264.4,264.4,30674.0,234.8994,234.9703,234.3764,234.3764,30674.0
2020-07-29 15:05:00,264.41,264.73,264.36,264.61,26559.0,234.3853,234.6689,234.3409,234.5626,26559.0
2020-07-29 15:10:00,264.64,264.81,264.34,264.46,27772.0,234.5891,234.7398,234.3232,234.4296,27772.0
2020-07-29 15:15:00,264.5,264.86,264.42,264.86,36423.0,234.465,234.7842,234.3941,234.7842,36423.0
2020-07-29 15:20:00,264.93,265.14,264.7,264.82,31416.0,234.8462,235.0324,234.6423,234.7487,31416.0
2020-07-29 15:25:00,264.84,265.07,264.63,264.81,28897.0,234.7664,234.9703,234.5803,234.7398,28897.0
2020-07-29 15:30:00,264.81,265.28,264.59,265.05,37946.0,234.7398,235.1565,234.5448,234.9526,37946.0
2020-07-29 15:35:00,265.08,265.27,264.85,265.17,43090.0,234.9792,235.1476,234.7753,235.059,43090.0
2020-07-29 15:40:00,265.17,265.19,264.58,264.58,59335.0,235.059,235.0767,234.536,234.536,59335.0
2020-07-29 15:45:00,264.61,264.7,264.25,264.67,52883.0,234.5626,234.6423,234.2434,234.6157,52883.0
2020-07-29 15:50:00,264.69,264.79,264.17,264.58,93090.0,234.6335,234.7221,234.1725,234.536,93090.0
2020-07-29 15:55:00,264.63,264.8,264.32,264.65,93057.0,234.5803,234.731,234.3055,234.598,93057.0
2020-07-30 09:30:00,263.34,264.12,262.44,264.0,94291.0,233.4368,234.1282,232.639,234.0218,94291.0
2020-07-30 09:35:00,264.14,264.14,262.64,263.3,57634.0,234.1459,234.1459,232.8163,233.4013,57634.0
2020-07-30 09:40:00,263.49,263.97,262.75,262.75,31206.0,233.5697,233.9952,232.9138,232.9138,31206.0
2020-07-30 09:45:00,262.6,263.32,262.27,262.93,23952.0,232.7808,233.419,232.4883,233.0733,23952.0
2020-07-30 09:50:00,262.92,262.96,262.13,262.14,24884.0,233.0645,233.0999,232.3642,232.373,24884.0
2020-07-30 09:55:00,262.24,262.42,261.92,262.21,82710.0,232.4617,232.6212,232.178,232.4351,82710.0
2020-07-30 10:00:00,262.13,263.24,261.55,263.06,39873.0,232.3642,233.3481,231.85,233.1886,39873.0
2020-07-30 10:05:00,262.96,263.27,262.5,262.98,31028.0,233.0999,233.3747,232.6922,233.1176,31028.0
2020-07-30 10:10:00,262.95,262.95,262.37,262.46,15085.0,233.0911,233.0911,232.5769,232.6567,15085.0
2020-07-30 10:15:00,262.4,262.74,261.95,262.51,23802.0,232.6035,232.9049,232.2046,232.701,23802.0
2020-07-30 10:20:00,262.37,262.98,261.89,262.91,30296.0,232.5769,233.1176,232.1514,233.0556,30296.0
2020-07-30 10:25:00,262.91,263.42,262.75,263.42,21241.0,233.0556,233.5077,232.9138,233.5077,21241.0
2020-07-30 10:30:00,263.34,263.58,263.03,263.54,16509.0,233.4368,233.6495,233.162,233.6141,16509.0
2020-07-30 10:35:00,263.51,264.12,263.41,264.01,14452.0,233.5875,234.1282,233.4988,234.0307,14452.0
2020-07-30 10:40:00,263.98,264.16,263.62,263.66,18038.0,234.0041,234.1637,233.685,233.7204,18038.0
2020-07-30 10:45:00,263.69,263.79,263.43,263.54,15102.0,233.747,233.8357,233.5165,233.6141,15102.0
2020-07-30 10:50:00,263.41,263.65,263.33,263.65,13683.0,233.4988,233.7116,233.4279,233.7116,13683.0
2020-07-30 10:55:00,263.65,264.5,263.65,264.5,20676.0,233.7116,234.465,233.7116,234.465,20676.0
2020-07-30 11:00:00,264.49,265.06,264.4,264.92,25571.0,234.4562,234.9615,234.3764,234.8374,25571.0
2020-07-30 11:05:00,264.83,265.07,264.56,264.62,18282.0,234.7576,234.9703,234.5182,234.5714,18282.0
2020-07-30 11:10:00,264.55,264.93,264.33,264.39,13783.0,234.5094,234.8462,234.3143,234.3675,13783.0
2020-07-30 11:15:00,264.35,265.05,264.09,265.05,15709.0,234.3321,234.9526,234.1016,234.9526,15709.0
2020-07-30 11:20:00,265.02,265.4,264.83,265.14,16918.0,234.926,235.2628,234.7576,235.0324,16918.0
2020-07-30 11:25:00,265.07,265.18,264.7,264.79,7445.0,234.9703,235.0678,234.6423,234.7221,7445.0
2020-07-30 11:30:00,264.85,265.32,264.68,265.26,17167.0,234.7753,235.1919,234.6246,235.1387,17167.0
2020-07-30 11:35:00,265.36,265.57,265.21,265.47,17180.0,235.2274,235.4135,235.0944,235.3249,17180.0
2020-07-30 11:40:00,265.47,265.99,265.47,265.7,17827.0,235.3249,235.7858,235.3249,235.5288,17827.0
2020-07-30 11:45:00,265.6,265.67,265.4,265.62,9833.0,235.4401,235.5022,235.2628,235.4579,9833.0
2020-07-30 11:50:00,265.65,265.92,265.65,265.78,10689.0,235.4845,235.7238,235.4845,235.5997,10689.0
2020-07-30 11:55:00,265.79,265.93,265.44,265.64,14355.0,235.6086,235.7327,235.2983,235.4756,14355.0
2020-07-30 12:00:00,265.77,266.14,265.7,265.71,13277.0,235.5908,235.9188,235.5288,235.5376,13277.0
2020-07-30 12:05:00,265.86,265.86,265.19,265.32,13273.0,235.6706,235.6706,235.0767,235.1919,13273.0
2020-07-30 12:10:00,265.41,265.92,265.29,265.9,8848.0,235.2717,235.7238,235.1653,235.7061,8848.0
2020-07-30 12:15:00,265.95,266.98,265.95,266.71,26914.0,235.7504,236.6634,235.7504,236.4241,26914.0
2020-07-30 12:20:00,266.75,266.75,266.22,266.26,12683.0,236.4595,236.4595,235.9897,236.0252,12683.0
2020-07-30 12:25:00,266.28,266.4,266.16,266.17,7055.0,236.0429,236.1493,235.9365,235.9454,7055.0
2020-07-30 12:30:00,266.24,266.3,266.08,266.14,6755.0,236.0075,236.0606,235.8656,235.9188,6755.0
2020-07-30 12:35:00,266.17,266.18,265.82,265.91,7218.0,235.9454,235.9543,235.6352,235.7149,7218.0
2020-07-30 12:40:00,265.9,265.95,265.69,265.88,7460.0,235.7061,235.7504,235.5199,235.6883,7460.0
2020-07-30 12:45:00,265.86,266.14,265.84,266.04,7485.0,235.6706,235.9188,235.6529,235.8302,7485.0
2020-07-30 12:50:00,266.05,266.2,265.98,266.11,12847.0,235.839,235.972,235.777,235.8922,12847.0
2020-07-30 12:55:00,266.15,266.32,266.03,266.23,7613.0,235.9277,236.0784,235.8213,235.9986,7613.0
2020-07-30 13:00:00,266.19,266.37,266.06,266.24,10698.0,235.9631,236.1227,235.8479,236.0075,10698.0
2020-07-30 13:05:00,266.26,266.57,266.26,266.44,13178.0,236.0252,236.3,236.0252,236.1847,13178.0
2020-07-30 13:10:00,266.5,266.89,266.39,266.76,14583.0,236.2379,236.5837,236.1404,236.4684,14583.0
2020-07-30 13:15:00,266.71,267.03,266.68,266.88,14804.0,236.4241,236.7078,236.3975,236.5748,14804.0
2020-07-30 13:20:00,266.9,266.96,266.52,266.55,14146.0,236.5925,236.6457,236.2557,236.2823,14146.0
2020-07-30 13:25:00,266.49,266.5,266.24,266.32,8696.0,236.2291,236.2379,236.0075,236.0784,8696.0
2020-07-30 13:30:00,266.31,266.32,265.5,265.62,13116.0,236.0695,236.0784,235.3515,235.4579,13116.0
2020-07-30 13:35:00,265.69,265.91,265.62,265.65,10317.0,235.5199,235.7149,235.4579,235.4845,10317.0
2020-07-30 13:40:00,265.7,266.13,265.7,266.13,7679.0,235.5288,235.91,235.5288,235.91,7679.0
2020-07-30 13:45:00,266.12,266.12,265.89,266.01,9782.0,235.9011,235.9011,235.6972,235.8036,9782.0
2020-07-30 13:50:00,266.0,266.39,265.96,266.33,7723.0,235.7947,236.1404,235.7593,236.0872,7723.0
2020-07-30 13:55:00,266.34,266.44,266.23,266.39,6922.0,236.0961,236.1847,235.9986,236.1404,6922.0
2020-07-30 14:00:00,266.42,266.6,266.15,266.27,7880.0,236.167,236.3266,235.9277,236.0341,7880.0
2020-07-30 14:05:00,266.32,266.51,266.2,266.44,7184.0,236.0784,236.2468,235.972,236.1847,7184.0
2020-07-30 14:10:00,266.49,266.52,266.27,266.33,5066.0,236.2291,236.2557,236.0341,236.0872,5066.0
2020-07-30 14:15:00,266.38,266.57,266.23,266.55,10731.0,236.1316,236.3,235.9986,236.2823,10731.0
2020-07-30 14:20:00,266.53,266.8,266.24,266.79,8850.0,236.2645,236.5039,236.0075,236.495,8850.0
2020-07-30 14:25:00,266.87,266.87,266.25,266.33,11283.0,236.5659,236.5659,236.0163,236.0872,11283.0
2020-07-30 14:30:00,266.36,266.8,266.3,266.69,15965.0,236.1138,236.5039,236.0606,236.4064,15965.0
2020-07-30 14:35:00,266.64,267.17,266.64,267.1,19185.0,236.362,236.8319,236.362,236.7698,19185.0
2020-07-30 14:40:00,267.07,267.31,267.01,267.11,16206.0,236.7432,236.956,236.69,236.7787,16206.0
2020-07-30 14:45:00,267.06,267.35,267.05,267.15,12075.0,236.7343,236.9914,236.7255,236.8141,12075.0
2020-07-30 14:50:00,267.19,267.29,266.77,266.86,10593.0,236.8496,236.9382,236.4773,236.5571,10593.0
2020-07-30 14:55:00,266.91,267.0,266.66,266.84,14250.0,236.6014,236.6812,236.3798,236.5393,14250.0
2020-07-30 15:00:00,266.89,267.08,266.42,266.45,11993.0,236.5837,236.7521,236.167,236.1936,11993.0
2020-07-30 15:05:00,266.42,266.42,266.21,266.26,14450.0,236.167,236.167,235.9809,236.0252,14450.0
2020-07-30 15:10:00,266.36,266.6,266.15,266.51,11680.0,236.1138,236.3266,235.9277,236.2468,11680.0
2020-07-30 15:15:00,266.51,266.9,266.3,266.86,14298.0,236.2468,236.5925,236.0606,236.5571,14298.0
2020-07-30 15:20:00,266.87,266.89,266.53,266.64,17331.0,236.5659,236.5837,236.2645,236.362,17331.0
2020-07-30 15:25:00,266.67,266.71,266.24,266.44,14533.0,236.3886,236.4241,236.0075,236.1847,14533.0
2020-07-30 15:30:00,266.47,266.48,266.16,266.33,25417.0,236.2113,236.2202,235.9365,236.0872,25417.0
2020-07-30 15:35:00,266.32,266.49,266.17,266.18,14363.0,236.0784,236.2291,235.9454,235.9543,14363.0
2020-07-30 15:40:00,266.2,266.4,266.05,266.07,21966.0,235.972,236.1493,235.839,235.8568,21966.0
2020-07-30 15:45:00,266.05,266.2,265.82,265.84,24760.0,235.839,235.972,235.6352,235.6529,24760.0
2020-07-30 15:50:00,265.78,266.41,265.78,266.18,35048.0,235.5997,236.1582,235.5997,235.9543,35048.0
2020-07-30 15:55:00,266.27,266.44,266.06,266.41,70375.0,236.0341,236.1847,235.8479,236.1582,70375.0
2020-07-31 09:30:00,265.0,267.17,265.0,267.01,144039.0,234.9083,236.8319,234.9083,236.69,144039.0
2020-07-31 09:35:00,266.89,266.95,265.77,265.85,49764.0,236.5837,236.6368,235.5908,235.6617,49764.0
2020-07-31 09:40:00,265.91,265.97,265.44,265.56,29348.0,235.7149,235.7681,235.2983,235.4047,29348.0
2020-07-31 09:45:00,265.56,265.69,264.92,265.21,21600.0,235.4047,235.5199,234.8374,235.0944,21600.0
2020-07-31 09:50:00,265.25,265.72,264.73,265.54,21572.0,235.1299,235.5465,234.6689,235.3869,21572.0
2020-07-31 09:55:00,265.52,265.88,265.26,265.75,21808.0,235.3692,235.6883,235.1387,235.5731,21808.0
2020-07-31 10:00:00,265.79,265.9,265.15,265.38,33291.0,235.6086,235.7061,235.0412,235.2451,33291.0
2020-07-31 10:05:00,265.37,265.6,264.95,265.1,13720.0,235.2363,235.4401,234.8639,234.9969,13720.0
2020-07-31 10:10:00,265.06,265.35,264.79,265.14,16381.0,234.9615,235.2185,234.7221,235.0324,16381.0
2020-07-31 10:15:00,265.02,265.07,264.36,264.49,22093.0,234.926,234.9703,234.3409,234.4562,22093.0
2020-07-31 10:20:00,264.48,265.22,264.08,265.22,22048.0,234.4473,235.1033,234.0927,235.1033,22048.0
2020-07-31 10:25:00,265.19,265.27,264.63,264.63,15183.0,235.0767,235.1476,234.5803,234.5803,15183.0
2020-07-31 10:30:00,264.6,265.3,264.59,265.01,12527.0,234.5537,235.1742,234.5448,234.9171,12527.0
2020-07-31 10:35:00,265.03,265.75,264.87,265.65,12047.0,234.9349,235.5731,234.793,235.4845,12047.0
2020-07-31 10:40:00,265.71,265.71,264.59,264.72,10275.0,235.5376,235.5376,234.5448,234.6601,10275.0
2020-07-31 10:45:00,264.68,264.78,264.34,264.61,12993.0,234.6246,234.7132,234.3232,234.5626,12993.0
2020-07-31 10:50:00,264.54,264.54,263.71,263.74,13832.0,234.5005,234.5005,233.7648,233.7913,13832.0
2020-07-31 10:55:00,263.7,263.93,263.35,263.86,12470.0,233.7559,233.9598,233.4456,233.8977,12470.0
2020-07-31 11:00:00,263.69,264.19,263.69,264.08,7535.0,233.747,234.1902,233.747,234.0927,7535.0
2020-07-31 11:05:00,264.03,264.04,263.71,263.8,11790.0,234.0484,234.0573,233.7648,233.8445,11790.0
2020-07-31 11:10:00,263.79,264.33,263.63,264.33,9676.0,233.8357,234.3143,233.6938,234.3143,9676.0
2020-07-31 11:15:00,264.3,264.82,264.3,264.81,9199.0,234.2878,234.7487,234.2878,234.7398,9199.0
2020-07-31 11:20:00,264.9,264.91,264.75,264.8,11326.0,234.8196,234.8285,234.6867,234.731,11326.0
2020-07-31 11:25:00,264.78,265.07,264.77,264.78,11970.0,234.7132,234.9703,234.7044,234.7132,11970.0
2020-07-31 11:30:00,264.77,264.99,264.44,264.48,18333.0,234.7044,234.8994,234.4119,234.4473,18333.0
2020-07-31 11:35:00,264.46,264.46,264.12,264.2,18029.0,234.4296,234.4296,234.1282,234.1991,18029.0
2020-07-31 11:40:00,264.19,264.57,264.19,264.3,5154.0,234.1902,234.5271,234.1902,234.2878,5154.0
2020-07-31 11:45:00,264.25,264.71,264.15,264.58,13158.0,234.2434,234.6512,234.1548,234.536,13158.0
2020-07-31 11:50:00,264.45,264.54,264.11,264.11,8226.0,234.4207,234.5005,234.1193,234.1193,8226.0
2020-07-31 11:55:00,264.13,264.13,263.69,264.1,7978.0,234.1371,234.1371,233.747,234.1105,7978.0
2020-07-31 12:00:00,264.11,264.12,263.66,263.73,12631.0,234.1193,234.1282,233.7204,233.7825,12631.0
2020-07-31 12:05:00,263.65,263.78,263.16,263.25,12753.0,233.7116,233.8268,233.2772,233.357,12753.0
2020-07-31 12:10:00,263.3,263.6,263.24,263.5,8024.0,233.4013,233.6672,233.3481,233.5786,8024.0
2020-07-31 12:15:00,263.53,263.55,262.85,263.16,20267.0,233.6052,233.6229,233.0024,233.2772,20267.0
2020-07-31 12:20:00,263.09,263.17,262.76,262.94,7959.0,233.2152,233.2861,232.9226,233.0822,7959.0
2020-07-31 12:25:00,262.81,263.12,262.77,262.98,8274.0,232.9669,233.2417,232.9315,233.1176,8274.0
2020-07-31 12:30:00,262.98,263.01,262.18,262.24,18431.0,233.1176,233.1442,232.4085,232.4617,18431.0
2020-07-31 12:35:00,262.18,262.2,261.73,261.77,19427.0,232.4085,232.4262,232.0096,232.045,19427.0
2020-07-31 12:40:00,261.88,262.2,261.85,261.91,8559.0,232.1426,232.4262,232.116,232.1691,8559.0
2020-07-31 12:45:00,261.87,261.91,261.57,261.73,11114.0,232.1337,232.1691,231.8678,232.0096,11114.0
2020-07-31 12:50:00,261.78,261.87,261.41,261.6,14058.0,232.0539,232.1337,231.7259,231.8943,14058.0
2020-07-31 12:55:00,261.53,261.67,261.13,261.65,9769.0,231.8323,231.9564,231.4777,231.9387,9769.0
2020-07-31 13:00:00,261.62,261.9,261.49,261.71,13309.0,231.9121,232.1603,231.7968,231.9919,13309.0
2020-07-31 13:05:00,261.76,262.07,261.76,261.88,17635.0,232.0362,232.311,232.0362,232.1426,17635.0
2020-07-31 13:10:00,261.88,261.98,261.66,261.66,10276.0,232.1426,232.2312,231.9475,231.9475,10276.0
2020-07-31 13:15:00,261.67,261.82,261.51,261.77,9046.0,231.9564,232.0894,231.8146,232.045,9046.0
2020-07-31 13:20:00,261.82,262.06,261.74,262.06,7894.0,232.0894,232.3021,232.0185,232.3021,7894.0
2020-07-31 13:25:00,262.06,262.13,261.7,261.7,13164.0,232.3021,232.3642,231.983,231.983,13164.0
2020-07-31 13:30:00,261.74,261.97,261.45,261.45,11217.0,232.0185,232.2223,231.7614,231.7614,11217.0
2020-07-31 13:35:00,261.5,261.66,261.4,261.58,11447.0,231.8057,231.9475,231.7171,231.8766,11447.0
2020-07-31 13:40:00,261.65,262.02,261.63,261.92,8940.0,231.9387,232.2667,231.9209,232.178,8940.0
2020-07-31 13:45:00,261.92,262.05,261.75,262.0,7874.0,232.178,232.2933,232.0273,232.2489,7874.0
2020-07-31 13:50:00,262.05,262.12,261.89,262.04,10169.0,232.2933,232.3553,232.1514,232.2844,10169.0
2020-07-31 13:55:00,262.0,262.06,261.34,261.38,22484.0,232.2489,232.3021,231.6639,231.6993,22484.0
2020-07-31 14:00:00,261.35,261.54,261.16,261.37,16311.0,231.6727,231.8412,231.5043,231.6905,16311.0
2020-07-31 14:05:00,261.33,261.37,260.61,260.96,34375.0,231.655,231.6905,231.0168,231.327,34375.0
2020-07-31 14:10:00,260.9,261.24,260.9,261.13,8017.0,231.2738,231.5752,231.2738,231.4777,8017.0
2020-07-31 14:15:00,261.06,261.35,261.02,261.23,7029.0,231.4157,231.6727,231.3802,231.5664,7029.0
2020-07-31 14:20:00,261.3,261.79,261.27,261.75,7326.0,231.6284,232.0628,231.6018,232.0273,7326.0
2020-07-31 14:25:00,261.72,261.86,261.63,261.82,11916.0,232.0007,232.1248,231.9209,232.0894,11916.0
2020-07-31 14:30:00,261.84,261.93,261.67,261.69,12659.0,232.1071,232.1869,231.9564,231.9741,12659.0
2020-07-31 14:35:00,261.76,262.07,261.54,261.86,18691.0,232.0362,232.311,231.8412,232.1248,18691.0
2020-07-31 14:40:00,261.84,262.2,261.71,262.06,14414.0,232.1071,232.4262,231.9919,232.3021,14414.0
2020-07-31 14:45:00,262.05,262.42,262.03,262.25,13447.0,232.2933,232.6212,232.2755,232.4705,13447.0
2020-07-31 14:50:00,262.18,262.92,262.16,262.9,15004.0,232.4085,233.0645,232.3908,233.0467,15004.0
2020-07-31 14:55:00,262.85,263.06,262.75,262.99,12399.0,233.0024,233.1886,232.9138,233.1265,12399.0
2020-07-31 15:00:00,262.95,263.3,262.83,263.16,33414.0,233.0911,233.4013,232.9847,233.2772,33414.0
2020-07-31 15:05:00,263.16,263.27,262.83,263.12,23238.0,233.2772,233.3747,232.9847,233.2417,23238.0
2020-07-31 15:10:00,263.09,263.35,263.03,263.18,22732.0,233.2152,233.4456,233.162,233.2949,22732.0
2020-07-31 15:15:00,263.23,263.41,262.53,263.39,37534.0,233.3393,233.4988,232.7187,233.4811,37534.0
2020-07-31 15:20:00,263.34,263.85,263.34,263.68,15742.0,233.4368,233.8889,233.4368,233.7382,15742.0
2020-07-31 15:25:00,263.66,263.72,263.34,263.45,18239.0,233.7204,233.7736,233.4368,233.5343,18239.0
2020-07-31 15:30:00,263.51,263.72,263.42,263.57,14174.0,233.5875,233.7736,233.5077,233.6406,14174.0
2020-07-31 15:35:00,263.56,263.93,263.55,263.7,23277.0,233.6318,233.9598,233.6229,233.7559,23277.0
2020-07-31 15:40:00,263.65,263.88,263.57,263.72,25676.0,233.7116,233.9154,233.6406,233.7736,25676.0
2020-07-31 15:45:00,263.76,264.47,263.75,264.35,61111.0,233.8091,234.4385,233.8002,234.3321,61111.0
2020-07-31 15:50:00,264.5,264.53,263.93,264.31,89084.0,234.465,234.4916,233.9598,234.2966,89084.0
2020-07-31 15:55:00,264.37,265.65,264.35,265.44,231916.0,234.3498,235.4845,234.3321,235.2983,231916.0
2020-08-03 09:30:00,266.73,267.33,266.2,266.48,121268.0,236.4418,236.9737,235.972,236.2202,121268.0
2020-08-03 09:35:00,266.38,267.08,266.1,266.49,29282.0,236.1316,236.7521,235.8834,236.2291,29282.0
2020-08-03 09:40:00,266.5,266.75,266.02,266.63,42941.0,236.2379,236.4595,235.8124,236.3532,42941.0
2020-08-03 09:45:00,266.59,266.86,266.16,266.26,18349.0,236.3177,236.5571,235.9365,236.0252,18349.0
2020-08-03 09:50:00,266.26,266.41,266.03,266.36,13302.0,236.0252,236.1582,235.8213,236.1138,13302.0
2020-08-03 09:55:00,266.35,267.34,266.33,267.32,22149.0,236.105,236.9826,236.0872,236.9648,22149.0
2020-08-03 10:00:00,267.27,268.15,267.27,267.8,38739.0,236.9205,237.7006,236.9205,237.3903,38739.0
2020-08-03 10:05:00,267.81,268.58,267.77,268.33,35401.0,237.3992,238.0817,237.3637,237.8601,35401.0
2020-08-03 10:10:00,268.3,268.4,267.83,268.0,20304.0,237.8335,237.9222,237.4169,237.5676,20304.0
2020-08-03 10:15:00,268.13,268.42,267.93,268.02,11141.0,237.6828,237.9399,237.5056,237.5853,11141.0
2020-08-03 10:20:00,268.03,268.14,267.63,267.81,19962.0,237.5942,237.6917,237.2396,237.3992,19962.0
2020-08-03 10:25:00,267.81,268.09,267.8,267.98,12204.0,237.3992,237.6474,237.3903,237.5499,12204.0
2020-08-03 10:30:00,267.99,268.26,267.92,268.25,15821.0,237.5587,237.7981,237.4967,237.7892,15821.0
2020-08-03 10:35:00,268.23,268.45,268.22,268.28,17094.0,237.7715,237.9665,237.7626,237.8158,17094.0
2020-08-03 10:40:00,268.3,268.36,267.73,267.77,11930.0,237.8335,237.8867,237.3283,237.3637,11930.0
2020-08-03 10:45:00,267.78,267.81,267.19,267.2,17849.0,237.3726,237.3992,236.8496,236.8584,17849.0
2020-08-03 10:50:00,267.18,267.4,267.18,267.3,10931.0,236.8407,237.0357,236.8407,236.9471,10931.0
2020-08-03 10:55:00,267.35,267.43,266.95,267.02,13280.0,236.9914,237.0623,236.6368,236.6989,13280.0
2020-08-03 11:00:00,267.03,267.2,266.88,267.2,15800.0,236.7078,236.8584,236.5748,236.8584,15800.0
2020-08-03 11:05:00,267.15,267.52,267.05,267.5,17644.0,236.8141,237.1421,236.7255,237.1244,17644.0
2020-08-03 11:10:00,267.51,267.51,267.31,267.34,9397.0,237.1332,237.1332,236.956,236.9826,9397.0
2020-08-03 11:15:00,267.37,267.47,267.31,267.42,8933.0,237.0091,237.0978,236.956,237.0535,8933.0
2020-08-03 11:20:00,267.45,267.64,267.17,267.18,9167.0,237.0801,237.2485,236.8319,236.8407,9167.0
2020-08-03 11:25:00,267.11,267.13,266.7,266.77,14334.0,236.7787,236.7964,236.4152,236.4773,14334.0
2020-08-03 11:30:00,266.79,267.34,266.78,267.04,10094.0,236.495,236.9826,236.4861,236.7166,10094.0
2020-08-03 11:35:00,267.01,267.11,266.87,267.08,9721.0,236.69,236.7787,236.5659,236.7521,9721.0
2020-08-03 11:40:00,267.04,267.32,267.04,267.32,15097.0,236.7166,236.9648,236.7166,236.9648,15097.0
2020-08-03 11:45:00,267.33,267.4,266.99,266.99,7978.0,236.9737,237.0357,236.6723,236.6723,7978.0
2020-08-03 11:50:00,266.94,266.95,266.7,266.74,7223.0,236.628,236.6368,236.4152,236.4507,7223.0
2020-08-03 11:55:00,266.7,266.8,266.57,266.72,9313.0,236.4152,236.5039,236.3,236.433,9313.0
2020-08-03 12:00:00,266.73,266.82,266.49,266.49,9893.0,236.4418,236.5216,236.2291,236.2291,9893.0
2020-08-03 12:05:00,266.49,266.52,266.15,266.28,21935.0,236.2291,236.2557,235.9277,236.0429,21935.0
2020-08-03 12:10:00,266.31,266.31,266.05,266.17,14484.0,236.0695,236.0695,235.839,235.9454,14484.0
2020-08-03 12:15:00,266.2,266.38,266.14,266.36,15180.0,235.972,236.1316,235.9188,236.1138,15180.0
2020-08-03 12:20:00,266.36,266.52,266.31,266.4,11110.0,236.1138,236.2557,236.0695,236.1493,11110.0
2020-08-03 12:25:00,266.45,266.46,266.1,266.11,9794.0,236.1936,236.2025,235.8834,235.8922,9794.0
2020-08-03 12:30:00,266.05,266.16,266.04,266.04,7862.0,235.839,235.9365,235.8302,235.8302,7862.0
2020-08-03 12:35:00,266.04,266.22,266.04,266.15,14468.0,235.8302,235.9897,235.8302,235.9277,14468.0
2020-08-03 12:40:00,266.09,266.09,265.77,265.77,12367.0,235.8745,235.8745,235.5908,235.5908,12367.0
2020-08-03 12:45:00,265.86,266.34,265.81,266.3,8441.0,235.6706,236.0961,235.6263,236.0606,8441.0
2020-08-03 12:50:00,266.27,266.35,266.13,266.34,8546.0,236.0341,236.105,235.91,236.0961,8546.0
2020-08-03 12:55:00,266.3,266.39,266.24,266.36,7262.0,236.0606,236.1404,236.0075,236.1138,7262.0
2020-08-03 13:00:00,266.34,266.36,266.19,266.28,7307.0,236.0961,236.1138,235.9631,236.0429,7307.0
2020-08-03 13:05:00,266.29,266.29,265.96,265.96,7013.0,236.0518,236.0518,235.7593,235.7593,7013.0
2020-08-03 13:10:00,266.0,266.28,265.99,266.07,11051.0,235.7947,236.0429,235.7858,235.8568,11051.0
2020-08-03 13:15:00,266.04,266.26,266.04,266.11,8586.0,235.8302,236.0252,235.8302,235.8922,8586.0
2020-08-03 13:20:00,266.16,266.49,266.16,266.46,9590.0,235.9365,236.2291,235.9365,236.2025,9590.0
2020-08-03 13:25:00,266.54,266.58,266.39,266.48,9113.0,236.2734,236.3089,236.1404,236.2202,9113.0
2020-08-03 13:30:00,266.43,266.47,266.3,266.42,7252.0,236.1759,236.2113,236.0606,236.167,7252.0
2020-08-03 13:35:00,266.43,266.66,266.39,266.65,8448.0,236.1759,236.3798,236.1404,236.3709,8448.0
2020-08-03 13:40:00,266.65,266.88,266.58,266.86,23945.0,236.3709,236.5748,236.3089,236.5571,23945.0
2020-08-03 13:45:00,266.87,267.0,266.66,266.67,12018.0,236.5659,236.6812,236.3798,236.3886,12018.0
2020-08-03 13:50:00,266.66,266.71,266.43,266.47,5453.0,236.3798,236.4241,236.1759,236.2113,5453.0
2020-08-03 13:55:00,266.42,266.57,266.39,266.44,6814.0,236.167,236.3,236.1404,236.1847,6814.0
2020-08-03 14:00:00,266.48,266.54,266.27,266.52,8666.0,236.2202,236.2734,236.0341,236.2557,8666.0
2020-08-03 14:05:00,266.5,266.5,266.2,266.23,7517.0,236.2379,236.2379,235.972,235.9986,7517.0
2020-08-03 14:10:00,266.26,266.53,266.2,266.48,7854.0,236.0252,236.2645,235.972,236.2202,7854.0
2020-08-03 14:15:00,266.53,266.58,266.47,266.49,6019.0,236.2645,236.3089,236.2113,236.2291,6019.0
2020-08-03 14:20:00,266.5,266.54,266.35,266.42,8642.0,236.2379,236.2734,236.105,236.167,8642.0
2020-08-03 14:25:00,266.4,266.4,266.24,266.26,8605.0,236.1493,236.1493,236.0075,236.0252,8605.0
2020-08-03 14:30:00,266.26,266.52,266.22,266.23,9791.0,236.0252,236.2557,235.9897,235.9986,9791.0
2020-08-03 14:35:00,266.23,266.3,266.09,266.21,14707.0,235.9986,236.0606,235.8745,235.9809,14707.0
2020-08-03 14:40:00,266.19,266.38,266.14,266.36,13784.0,235.9631,236.1316,235.9188,236.1138,13784.0
2020-08-03 14:45:00,266.37,266.37,266.1,266.15,9697.0,236.1227,236.1227,235.8834,235.9277,9697.0
2020-08-03 14:50:00,266.15,266.24,265.89,266.03,9813.0,235.9277,236.0075,235.6972,235.8213,9813.0
2020-08-03 14:55:00,266.01,266.17,266.0,266.17,9444.0,235.8036,235.9454,235.7947,235.9454,9444.0
2020-08-03 15:00:00,266.13,266.32,266.11,266.25,10279.0,235.91,236.0784,235.8922,236.0163,10279.0
2020-08-03 15:05:00,266.25,266.39,266.19,266.31,11396.0,236.0163,236.1404,235.9631,236.0695,11396.0
2020-08-03 15:10:00,266.31,266.37,266.21,266.25,11162.0,236.0695,236.1227,235.9809,236.0163,11162.0
2020-08-03 15:15:00,266.24,266.31,266.0,266.04,14679.0,236.0075,236.0695,235.7947,235.8302,14679.0
2020-08-03 15:20:00,266.04,266.2,265.95,266.09,13790.0,235.8302,235.972,235.7504,235.8745,13790.0
2020-08-03 15:25:00,266.12,266.31,266.01,266.16,10331.0,235.9011,236.0695,235.8036,235.9365,10331.0
2020-08-03 15:30:00,266.16,266.31,265.67,265.89,25948.0,235.9365,236.0695,235.5022,235.6972,25948.0
2020-08-03 15:35:00,265.89,266.2,265.88,266.2,19359.0,235.6972,235.972,235.6883,235.972,19359.0
2020-08-03 15:40:00,266.18,266.59,266.14,266.4,30547.0,235.9543,236.3177,235.9188,236.1493,30547.0
2020-08-03 15:45:00,266.41,266.56,266.36,266.43,32111.0,236.1582,236.2911,236.1138,236.1759,32111.0
2020-08-03 15:50:00,266.55,266.66,266.09,266.65,51169.0,236.2823,236.3798,235.8745,236.3709,51169.0
2020-08-03 15:55:00,266.67,266.77,266.05,266.05,103663.0,236.3886,236.4773,235.839,235.839,103663.0
2020-08-04 09:30:00,266.63,266.92,266.26,266.26,62146.0,236.3532,236.6102,236.0252,236.0252,62146.0
2020-08-04 09:35:00,266.55,266.55,265.25,265.72,25074.0,236.2823,236.2823,235.1299,235.5465,25074.0
2020-08-04 09:40:00,265.82,265.96,265.34,265.66,18244.0,235.6352,235.7593,235.2097,235.4933,18244.0
2020-08-04 09:45:00,265.71,265.71,265.18,265.32,20874.0,235.5376,235.5376,235.0678,235.1919,20874.0
2020-08-04 09:50:00,265.31,265.54,265.14,265.15,12381.0,235.1831,235.3869,235.0324,235.0412,12381.0
2020-08-04 09:55:00,265.15,265.15,264.07,264.11,39621.0,235.0412,235.0412,234.0839,234.1193,39621.0
2020-08-04 10:00:00,264.1,264.91,263.84,264.8,38348.0,234.1105,234.8285,233.88,234.731,38348.0
2020-08-04 10:05:00,264.81,265.34,264.66,265.21,13269.0,234.7398,235.2097,234.6069,235.0944,13269.0
2020-08-04 10:10:00,265.13,265.54,265.12,265.44,12058.0,235.0235,235.3869,235.0146,235.2983,12058.0
2020-08-04 10:15:00,265.44,265.68,265.21,265.48,16512.0,235.2983,235.5111,235.0944,235.3338,16512.0
2020-08-04 10:20:00,265.44,265.62,265.31,265.5,12515.0,235.2983,235.4579,235.1831,235.3515,12515.0
2020-08-04 10:25:00,265.46,265.65,265.23,265.61,16451.0,235.316,235.4845,235.1121,235.449,16451.0
2020-08-04 10:30:00,265.64,265.64,265.04,265.13,12782.0,235.4756,235.4756,234.9437,235.0235,12782.0
2020-08-04 10:35:00,265.07,265.3,264.98,265.26,13712.0,234.9703,235.1742,234.8905,235.1387,13712.0
2020-08-04 10:40:00,265.24,265.84,265.24,265.76,9722.0,235.121,235.6529,235.121,235.582,9722.0
2020-08-04 10:45:00,265.79,265.87,265.58,265.75,22951.0,235.6086,235.6795,235.4224,235.5731,22951.0
2020-08-04 10:50:00,265.75,266.71,265.72,266.59,60097.0,235.5731,236.4241,235.5465,236.3177,60097.0
2020-08-04 10:55:00,266.53,266.83,266.33,266.79,22065.0,236.2645,236.5305,236.0872,236.495,22065.0
2020-08-04 11:00:00,266.83,266.97,266.72,266.81,26218.0,236.5305,236.6546,236.433,236.5127,26218.0
2020-08-04 11:05:00,266.82,267.06,266.67,267.02,16147.0,236.5216,236.7343,236.3886,236.6989,16147.0
2020-08-04 11:10:00,267.02,267.51,266.99,267.09,23570.0,236.6989,237.1332,236.6723,236.7609,23570.0
2020-08-04 11:15:00,267.09,267.45,267.05,267.45,15323.0,236.7609,237.0801,236.7255,237.0801,15323.0
2020-08-04 11:20:00,267.46,267.5,266.98,267.06,16338.0,237.0889,237.1244,236.6634,236.7343,16338.0
2020-08-04 11:25:00,267.08,267.54,266.82,267.36,15814.0,236.7521,237.1598,236.5216,237.0003,15814.0
2020-08-04 11:30:00,267.34,267.52,267.12,267.26,18819.0,236.9826,237.1421,236.7875,236.9116,18819.0
2020-08-04 11:35:00,267.31,267.4,267.2,267.22,5002.0,236.956,237.0357,236.8584,236.8762,5002.0
2020-08-04 11:40:00,267.25,267.66,267.25,267.66,23638.0,236.9028,237.2662,236.9028,237.2662,23638.0
2020-08-04 11:45:00,267.64,267.7,267.12,267.12,16007.0,237.2485,237.3017,236.7875,236.7875,16007.0
2020-08-04 11:50:00,267.11,267.6,267.11,267.52,11097.0,236.7787,237.213,236.7787,237.1421,11097.0
2020-08-04 11:55:00,267.44,267.49,267.3,267.32,8986.0,237.0712,237.1155,236.9471,236.9648,8986.0
2020-08-04 12:00:00,267.36,267.39,267.05,267.09,6154.0,237.0003,237.0269,236.7255,236.7609,6154.0
2020-08-04 12:05:00,267.01,267.01,266.73,266.9,12318.0,236.69,236.69,236.4418,236.5925,12318.0
2020-08-04 12:10:00,266.91,267.0,266.59,266.74,10048.0,236.6014,236.6812,236.3177,236.4507,10048.0
2020-08-04 12:15:00,266.78,266.78,266.5,266.58,6137.0,236.4861,236.4861,236.2379,236.3089,6137.0
2020-08-04 12:20:00,266.6,266.71,266.45,266.64,5785.0,236.3266,236.4241,236.1936,236.362,5785.0
2020-08-04 12:25:00,266.65,266.79,266.64,266.79,7449.0,236.3709,236.495,236.362,236.495,7449.0
2020-08-04 12:30:00,266.83,266.88,266.42,266.51,18096.0,236.5305,236.5748,236.167,236.2468,18096.0
2020-08-04 12:35:00,266.45,266.51,266.27,266.35,9722.0,236.1936,236.2468,236.0341,236.105,9722.0
2020-08-04 12:40:00,266.35,266.41,266.04,266.07,3441.0,236.105,236.1582,235.8302,235.8568,3441.0
2020-08-04 12:45:00,266.07,266.22,265.93,266.0,6870.0,235.8568,235.9897,235.7327,235.7947,6870.0
2020-08-04 12:50:00,266.04,266.42,266.02,266.19,9873.0,235.8302,236.167,235.8124,235.9631,9873.0
2020-08-04 12:55:00,266.14,266.23,266.0,266.14,9834.0,235.9188,235.9986,235.7947,235.9188,9834.0
2020-08-04 13:00:00,266.08,266.11,265.85,265.98,5611.0,235.8656,235.8922,235.6617,235.777,5611.0
2020-08-04 13:05:00,265.98,266.32,265.98,266.26,5556.0,235.777,236.0784,235.777,236.0252,5556.0
2020-08-04 13:10:00,266.32,266.62,266.26,266.61,6447.0,236.0784,236.3443,236.0252,236.3354,6447.0
2020-08-04 13:15:00,266.62,266.87,266.61,266.71,11290.0,236.3443,236.5659,236.3354,236.4241,11290.0
2020-08-04 13:20:00,266.72,266.75,266.4,266.43,7121.0,236.433,236.4595,236.1493,236.1759,7121.0
2020-08-04 13:25:00,266.46,266.46,265.79,265.88,27687.0,236.2025,236.2025,235.6086,235.6883,27687.0
2020-08-04 13:30:00,265.94,266.3,265.81,265.81,19959.0,235.7415,236.0606,235.6263,235.6263,19959.0
2020-08-04 13:35:00,265.85,266.19,265.85,266.13,8032.0,235.6617,235.9631,235.6617,235.91,8032.0
2020-08-04 13:40:00,266.16,266.31,266.09,266.31,12410.0,235.9365,236.0695,235.8745,236.0695,12410.0
2020-08-04 13:45:00,266.28,266.32,266.0,266.0,11561.0,236.0429,236.0784,235.7947,235.7947,11561.0
2020-08-04 13:50:00,266.0,266.31,266.0,266.22,7758.0,235.7947,236.0695,235.7947,235.9897,7758.0
2020-08-04 13:55:00,266.26,266.32,266.19,266.32,4439.0,236.0252,236.0784,235.9631,236.0784,4439.0
2020-08-04 14:00:00,266.33,266.47,266.28,266.42,6937.0,236.0872,236.2113,236.0429,236.167,6937.0
2020-08-04 14:05:00,266.48,266.49,266.18,266.42,14491.0,236.2202,236.2291,235.9543,236.167,14491.0
2020-08-04 14:10:00,266.43,266.49,266.36,266.48,6621.0,236.1759,236.2291,236.1138,236.2202,6621.0
2020-08-04 14:15:00,266.54,266.62,266.39,266.4,5980.0,236.2734,236.3443,236.1404,236.1493,5980.0
2020-08-04 14:20:00,266.39,266.5,266.0,266.28,13529.0,236.1404,236.2379,235.7947,236.0429,13529.0
2020-08-04 14:25:00,266.21,266.21,265.8,265.84,6942.0,235.9809,235.9809,235.6174,235.6529,6942.0
2020-08-04 14:30:00,265.79,265.9,265.66,265.81,12280.0,235.6086,235.7061,235.4933,235.6263,12280.0
2020-08-04 14:35:00,265.7,265.84,265.62,265.66,10182.0,235.5288,235.6529,235.4579,235.4933,10182.0
2020-08-04 14:40:00,265.61,266.07,265.59,266.03,8674.0,235.449,235.8568,235.4313,235.8213,8674.0
2020-08-04 14:45:00,266.07,266.12,265.85,265.96,11089.0,235.8568,235.9011,235.6617,235.7593,11089.0
2020-08-04 14:50:00,265.97,266.15,265.83,266.08,11959.0,235.7681,235.9277,235.644,235.8656,11959.0
2020-08-04 14:55:00,266.1,266.22,265.93,266.18,12850.0,235.8834,235.9897,235.7327,235.9543,12850.0
2020-08-04 15:00:00,266.18,266.48,266.18,266.38,17904.0,235.9543,236.2202,235.9543,236.1316,17904.0
2020-08-04 15:05:00,266.4,266.49,266.31,266.46,16018.0,236.1493,236.2291,236.0695,236.2025,16018.0
2020-08-04 15:10:00,266.46,266.75,266.4,266.69,12536.0,236.2025,236.4595,236.1493,236.4064,12536.0
2020-08-04 15:15:00,266.67,266.78,266.53,266.77,7301.0,236.3886,236.4861,236.2645,236.4773,7301.0
2020-08-04 15:20:00,266.75,266.93,266.67,266.93,8405.0,236.4595,236.6191,236.3886,236.6191,8405.0
2020-08-04 15:25:00,266.96,267.03,266.72,266.8,9868.0,236.6457,236.7078,236.433,236.5039,9868.0
2020-08-04 15:30:00,266.82,266.89,266.37,266.63,12617.0,236.5216,236.5837,236.1227,236.3532,12617.0
2020-08-04 15:35:00,266.66,266.9,266.51,266.88,10517.0,236.3798,236.5925,236.2468,236.5748,10517.0
2020-08-04 15:40:00,266.9,267.0,266.75,266.92,16179.0,236.5925,236.6812,236.4595,236.6102,16179.0
2020-08-04 15:45:00,266.95,267.13,266.87,267.13,23621.0,236.6368,236.7964,236.5659,236.7964,23621.0
2020-08-04 15:50:00,267.16,267.46,267.09,267.41,42517.0,236.823,237.0889,236.7609,237.0446,42517.0
2020-08-04 15:55:00,267.43,267.89,267.41,267.89,88365.0,237.0623,237.4701,237.0446,237.4701,88365.0
2020-08-05 09:30:00,268.39,268.39,267.85,267.98,51479.0,237.9133,237.9133,237.4346,237.5499,51479.0
2020-08-05 09:35:00,268.11,268.37,268.0,268.06,13437.0,237.6651,237.8956,237.5676,237.6208,13437.0
2020-08-05 09:40:00,267.95,268.17,267.29,267.29,17810.0,237.5233,237.7183,236.9382,236.9382,17810.0
2020-08-05 09:45:00,267.34,267.5,266.88,267.16,20302.0,236.9826,237.1244,236.5748,236.823,20302.0
2020-08-05 09:50:00,267.24,267.89,267.23,267.78,17027.0,236.8939,237.4701,236.885,237.3726,17027.0
2020-08-05 09:55:00,267.92,268.37,267.69,268.2,15583.0,237.4967,237.8956,237.2928,237.7449,15583.0
2020-08-05 10:00:00,268.3,268.38,267.22,267.49,20419.0,237.8335,237.9045,236.8762,237.1155,20419.0
2020-08-05 10:05:00,267.52,267.54,266.61,266.61,16135.0,237.1421,237.1598,236.3354,236.3354,16135.0
2020-08-05 10:10:00,266.61,266.94,266.06,266.06,30210.0,236.3354,236.628,235.8479,235.8479,30210.0
2020-08-05 10:15:00,266.07,266.36,265.9,266.07,26527.0,235.8568,236.1138,235.7061,235.8568,26527.0
2020-08-05 10:20:00,266.0,266.3,266.0,266.25,22991.0,235.7947,236.0606,235.7947,236.0163,22991.0
2020-08-05 10:25:00,266.22,266.28,266.02,266.11,28590.0,235.9897,236.0429,235.8124,235.8922,28590.0
2020-08-05 10:30:00,266.13,266.27,265.89,266.16,25856.0,235.91,236.0341,235.6972,235.9365,25856.0
2020-08-05 10:35:00,266.17,266.46,266.14,266.43,22146.0,235.9454,236.2025,235.9188,236.1759,22146.0
2020-08-05 10:40:00,266.49,267.27,266.43,267.12,21647.0,236.2291,236.9205,236.1759,236.7875,21647.0
2020-08-05 10:45:00,267.09,267.33,267.09,267.31,20518.0,236.7609,236.9737,236.7609,236.956,20518.0
2020-08-05 10:50:00,267.26,267.36,266.91,266.91,20735.0,236.9116,237.0003,236.6014,236.6014,20735.0
2020-08-05 10:55:00,266.89,267.0,266.69,266.86,11333.0,236.5837,236.6812,236.4064,236.5571,11333.0
2020-08-05 11:00:00,266.9,267.5,266.88,267.35,24804.0,236.5925,237.1244,236.5748,236.9914,24804.0
2020-08-05 11:05:00,267.36,267.76,267.33,267.57,15606.0,237.0003,237.3549,236.9737,237.1864,15606.0
2020-08-05 11:10:00,267.56,267.6,267.33,267.45,9698.0,237.1776,237.213,236.9737,237.0801,9698.0
2020-08-05 11:15:00,267.47,267.49,267.22,267.49,11070.0,237.0978,237.1155,236.8762,237.1155,11070.0
2020-08-05 11:20:00,267.46,267.6,267.3,267.34,12906.0,237.0889,237.213,236.9471,236.9826,12906.0
2020-08-05 11:25:00,267.43,267.43,267.25,267.38,4619.0,237.0623,237.0623,236.9028,237.018,4619.0
2020-08-05 11:30:00,267.31,267.6,267.31,267.48,9491.0,236.956,237.213,236.956,237.1067,9491.0
2020-08-05 11:35:00,267.49,267.53,267.2,267.38,8123.0,237.1155,237.151,236.8584,237.018,8123.0
2020-08-05 11:40:00,267.34,267.5,266.9,267.22,10673.0,236.9826,237.1244,236.5925,236.8762,10673.0
2020-08-05 11:45:00,267.26,267.26,266.95,267.07,4920.0,236.9116,236.9116,236.6368,236.7432,4920.0
2020-08-05 11:50:00,267.04,267.07,266.61,266.94,6806.0,236.7166,236.7432,236.3354,236.628,6806.0
2020-08-05 11:55:00,266.98,267.23,266.97,267.06,7243.0,236.6634,236.885,236.6546,236.7343,7243.0
2020-08-05 12:00:00,267.07,267.09,266.97,267.01,4761.0,236.7432,236.7609,236.6546,236.69,4761.0
2020-08-05 12:05:00,267.08,267.16,266.88,267.04,5132.0,236.7521,236.823,236.5748,236.7166,5132.0
2020-08-05 12:10:00,267.03,267.13,266.85,267.06,8935.0,236.7078,236.7964,236.5482,236.7343,8935.0
2020-08-05 12:15:00,267.05,267.12,266.83,266.88,6671.0,236.7255,236.7875,236.5305,236.5748,6671.0
2020-08-05 12:20:00,266.84,266.86,266.58,266.63,5099.0,236.5393,236.5571,236.3089,236.3532,5099.0
2020-08-05 12:25:00,266.6,266.62,266.35,266.6,14513.0,236.3266,236.3443,236.105,236.3266,14513.0
2020-08-05 12:30:00,266.57,266.94,266.51,266.94,10404.0,236.3,236.628,236.2468,236.628,10404.0
2020-08-05 12:35:00,266.91,267.19,266.58,267.12,9071.0,236.6014,236.8496,236.3089,236.7875,9071.0
2020-08-05 12:40:00,267.09,267.18,267.0,267.04,4669.0,236.7609,236.8407,236.6812,236.7166,4669.0
2020-08-05 12:45:00,267.1,267.37,267.1,267.16,11094.0,236.7698,237.0091,236.7698,236.823,11094.0
2020-08-05 12:50:00,267.17,267.43,267.17,267.42,7583.0,236.8319,237.0623,236.8319,237.0535,7583.0
2020-08-05 12:55:00,267.45,267.45,267.04,267.13,11941.0,237.0801,237.0801,236.7166,236.7964,11941.0
2020-08-05 13:00:00,267.22,267.22,267.01,267.05,6639.0,236.8762,236.8762,236.69,236.7255,6639.0
2020-08-05 13:05:00,267.08,267.08,266.8,266.83,8879.0,236.7521,236.7521,236.5039,236.5305,8879.0
2020-08-05 13:10:00,266.87,267.02,266.75,266.97,6611.0,236.5659,236.6989,236.4595,236.6546,6611.0
2020-08-05 13:15:00,266.98,267.04,266.91,266.97,7121.0,236.6634,236.7166,236.6014,236.6546,7121.0
2020-08-05 13:20:00,266.97,266.98,266.73,266.79,12029.0,236.6546,236.6634,236.4418,236.495,12029.0
2020-08-05 13:25:00,266.83,266.99,266.82,266.91,5742.0,236.5305,236.6723,236.5216,236.6014,5742.0
2020-08-05 13:30:00,266.88,266.94,266.77,266.84,6341.0,236.5748,236.628,236.4773,236.5393,6341.0
2020-08-05 13:35:00,266.91,267.12,266.91,267.1,9908.0,236.6014,236.7875,236.6014,236.7698,9908.0
2020-08-05 13:40:00,267.08,267.19,266.99,267.03,10322.0,236.7521,236.8496,236.6723,236.7078,10322.0
2020-08-05 13:45:00,267.01,267.14,267.0,267.13,6700.0,236.69,236.8053,236.6812,236.7964,6700.0
2020-08-05 13:50:00,267.11,267.11,266.93,267.01,12943.0,236.7787,236.7787,236.6191,236.69,12943.0
2020-08-05 13:55:00,266.99,267.2,266.96,267.2,10731.0,236.6723,236.8584,236.6457,236.8584,10731.0
2020-08-05 14:00:00,267.2,267.3,267.17,267.3,8217.0,236.8584,236.9471,236.8319,236.9471,8217.0
2020-08-05 14:05:00,267.31,267.38,267.22,267.31,8874.0,236.956,237.018,236.8762,236.956,8874.0
2020-08-05 14:10:00,267.31,267.31,266.95,267.03,8913.0,236.956,236.956,236.6368,236.7078,8913.0
2020-08-05 14:15:00,267.01,267.23,267.0,267.15,9709.0,236.69,236.885,236.6812,236.8141,9709.0
2020-08-05 14:20:00,267.12,267.39,267.11,267.27,6140.0,236.7875,237.0269,236.7787,236.9205,6140.0
2020-08-05 14:25:00,267.32,267.42,267.21,267.42,11384.0,236.9648,237.0535,236.8673,237.0535,11384.0
2020-08-05 14:30:00,267.41,267.54,267.41,267.52,7169.0,237.0446,237.1598,237.0446,237.1421,7169.0
2020-08-05 14:35:00,267.5,267.59,267.47,267.52,5702.0,237.1244,237.2042,237.0978,237.1421,5702.0
2020-08-05 14:40:00,267.49,267.49,267.33,267.33,9944.0,237.1155,237.1155,236.9737,236.9737,9944.0
2020-08-05 14:45:00,267.33,267.43,267.17,267.4,13204.0,236.9737,237.0623,236.8319,237.0357,13204.0
2020-08-05 14:50:00,267.42,267.44,266.93,267.01,9575.0,237.0535,237.0712,236.6191,236.69,9575.0
2020-08-05 14:55:00,267.0,267.24,266.94,267.17,15639.0,236.6812,236.8939,236.628,236.8319,15639.0
2020-08-05 15:00:00,267.19,267.36,267.14,267.3,10171.0,236.8496,237.0003,236.8053,236.9471,10171.0
2020-08-05 15:05:00,267.31,267.33,266.94,266.94,6494.0,236.956,236.9737,236.628,236.628,6494.0
2020-08-05 15:10:00,266.97,267.21,266.96,267.16,9783.0,236.6546,236.8673,236.6457,236.823,9783.0
2020-08-05 15:15:00,267.16,267.52,267.16,267.48,14739.0,236.823,237.1421,236.823,237.1067,14739.0
2020-08-05 15:20:00,267.5,267.51,267.15,267.41,12344.0,237.1244,237.1332,236.8141,237.0446,12344.0
2020-08-05 15:25:00,267.42,267.42,267.15,267.25,10731.0,237.0535,237.0535,236.8141,236.9028,10731.0
2020-08-05 15:30:00,267.34,267.5,267.23,267.5,16722.0,236.9826,237.1244,236.885,237.1244,16722.0
2020-08-05 15:35:00,267.49,267.66,267.3,267.34,14790.0,237.1155,237.2662,236.9471,236.9826,14790.0
2020-08-05 15:40:00,267.36,267.39,266.8,266.93,19329.0,237.0003,237.0269,236.5039,236.6191,19329.0
2020-08-05 15:45:00,266.93,267.21,266.88,267.06,21897.0,236.6191,236.8673,236.5748,236.7343,21897.0
2020-08-05 15:50:00,267.06,267.78,266.92,267.78,31115.0,236.7343,237.3726,236.6102,237.3726,31115.0
2020-08-05 15:55:00,267.75,267.93,267.37,267.48,139139.0,237.346,237.5056,237.0091,237.1067,139139.0
2020-08-06 09:30:00,266.6,267.71,266.53,266.85,56571.0,236.3266,237.3105,236.2645,236.5482,56571.0
2020-08-06 09:35:00,266.69,267.44,266.68,267.19,10706.0,236.4064,237.0712,236.3975,236.8496,10706.0
2020-08-06 09:40:00,267.3,267.97,267.21,267.57,15690.0,236.9471,237.541,236.8673,237.1864,15690.0
2020-08-06 09:45:00,267.63,268.0,267.51,267.76,15784.0,237.2396,237.5676,237.1332,237.3549,15784.0
2020-08-06 09:50:00,267.73,269.33,267.62,268.72,76487.0,237.3283,238.7466,237.2308,238.2058,76487.0
2020-08-06 09:55:00,268.8,269.54,268.56,269.29,21081.0,238.2768,238.9327,238.064,238.7111,21081.0
2020-08-06 10:00:00,269.38,269.42,268.96,269.22,18371.0,238.7909,238.8264,238.4186,238.6491,18371.0
2020-08-06 10:05:00,269.22,269.47,269.02,269.23,17519.0,238.6491,238.8707,238.4718,238.6579,17519.0
2020-08-06 10:10:00,269.2,269.33,268.87,268.89,12390.0,238.6313,238.7466,238.3388,238.3565,12390.0
2020-08-06 10:15:00,268.93,269.12,268.79,268.83,21338.0,238.392,238.5604,238.2679,238.3034,21338.0
2020-08-06 10:20:00,268.81,269.63,268.76,269.55,22875.0,238.2856,239.0125,238.2413,238.9416,22875.0
2020-08-06 10:25:00,269.58,269.62,269.09,269.21,16039.0,238.9682,239.0036,238.5338,238.6402,16039.0
2020-08-06 10:30:00,269.22,269.59,269.05,269.07,15582.0,238.6491,238.9771,238.4984,238.5161,15582.0
2020-08-06 10:35:00,269.15,269.25,268.64,268.75,20656.0,238.587,238.6757,238.1349,238.2324,20656.0
2020-08-06 10:40:00,268.75,268.75,268.08,268.1,16486.0,238.2324,238.2324,237.6385,237.6563,16486.0
2020-08-06 10:45:00,268.19,268.37,268.06,268.36,9725.0,237.736,237.8956,237.6208,237.8867,9725.0
2020-08-06 10:50:00,268.27,268.36,268.06,268.31,6676.0,237.8069,237.8867,237.6208,237.8424,6676.0
2020-08-06 10:55:00,268.43,268.85,268.3,268.85,5706.0,237.9488,238.3211,237.8335,238.3211,5706.0
2020-08-06 11:00:00,268.85,268.86,268.36,268.41,9567.0,238.3211,238.3299,237.8867,237.931,9567.0
2020-08-06 11:05:00,268.41,268.72,268.31,268.6,17227.0,237.931,238.2058,237.8424,238.0995,17227.0
2020-08-06 11:10:00,268.61,268.65,268.08,268.18,16060.0,238.1083,238.1438,237.6385,237.7272,16060.0
2020-08-06 11:15:00,268.26,268.71,268.24,268.41,20511.0,237.7981,238.197,237.7804,237.931,20511.0
2020-08-06 11:20:00,268.43,268.62,268.26,268.26,15334.0,237.9488,238.1172,237.7981,237.7981,15334.0
2020-08-06 11:25:00,268.2,268.41,268.09,268.25,8663.0,237.7449,237.931,237.6474,237.7892,8663.0
2020-08-06 11:30:00,268.35,268.52,268.12,268.52,19544.0,237.8779,238.0286,237.674,238.0286,19544.0
2020-08-06 11:35:00,268.39,268.69,268.36,268.63,6485.0,237.9133,238.1793,237.8867,238.1261,6485.0
2020-08-06 11:40:00,268.62,268.67,268.2,268.24,5787.0,238.1172,238.1615,237.7449,237.7804,5787.0
2020-08-06 11:45:00,268.29,268.3,268.13,268.27,11331.0,237.8247,237.8335,237.6828,237.8069,11331.0
2020-08-06 11:50:00,268.2,268.51,268.08,268.28,10875.0,237.7449,238.0197,237.6385,237.8158,10875.0
2020-08-06 11:55:00,268.31,268.6,268.21,268.56,19116.0,237.8424,238.0995,237.7538,238.064,19116.0
2020-08-06 12:00:00,268.56,268.59,268.27,268.49,8185.0,238.064,238.0906,237.8069,238.002,8185.0
2020-08-06 12:05:00,268.5,268.52,268.38,268.52,7205.0,238.0108,238.0286,237.9045,238.0286,7205.0
2020-08-06 12:10:00,268.41,268.67,268.38,268.49,10068.0,237.931,238.1615,237.9045,238.002,10068.0
2020-08-06 12:15:00,268.53,268.66,268.39,268.47,4987.0,238.0374,238.1527,237.9133,237.9842,4987.0
2020-08-06 12:20:00,268.46,268.6,268.37,268.47,5889.0,237.9754,238.0995,237.8956,237.9842,5889.0
2020-08-06 12:25:00,268.39,268.39,268.22,268.3,6886.0,237.9133,237.9133,237.7626,237.8335,6886.0
2020-08-06 12:30:00,268.29,268.34,268.23,268.26,5658.0,237.8247,237.869,237.7715,237.7981,5658.0
2020-08-06 12:35:00,268.21,268.36,268.11,268.36,5383.0,237.7538,237.8867,237.6651,237.8867,5383.0
2020-08-06 12:40:00,268.25,268.41,268.14,268.4,5070.0,237.7892,237.931,237.6917,237.9222,5070.0
2020-08-06 12:45:00,268.43,268.43,268.23,268.32,5215.0,237.9488,237.9488,237.7715,237.8513,5215.0
2020-08-06 12:50:00,268.33,268.34,268.18,268.23,10898.0,237.8601,237.869,237.7272,237.7715,10898.0
2020-08-06 12:55:00,268.27,268.56,268.14,268.56,7325.0,237.8069,238.064,237.6917,238.064,7325.0
2020-08-06 13:00:00,268.57,268.71,268.49,268.66,9893.0,238.0729,238.197,238.002,238.1527,9893.0
2020-08-06 13:05:00,268.64,268.92,268.61,268.87,8361.0,238.1349,238.3831,238.1083,238.3388,8361.0
2020-08-06 13:10:00,268.89,268.91,268.75,268.75,11035.0,238.3565,238.3743,238.2324,238.2324,11035.0
2020-08-06 13:15:00,268.78,268.95,268.6,268.82,9022.0,238.259,238.4097,238.0995,238.2945,9022.0
2020-08-06 13:20:00,268.75,268.83,268.67,268.77,4687.0,238.2324,238.3034,238.1615,238.2502,4687.0
2020-08-06 13:25:00,268.72,268.8,268.61,268.66,5767.0,238.2058,238.2768,238.1083,238.1527,5767.0
2020-08-06 13:30:00,268.67,268.73,268.62,268.65,8916.0,238.1615,238.2147,238.1172,238.1438,8916.0
2020-08-06 13:35:00,268.68,268.87,268.67,268.84,3394.0,238.1704,238.3388,238.1615,238.3122,3394.0
2020-08-06 13:40:00,268.9,269.09,268.9,269.08,4143.0,238.3654,238.5338,238.3654,238.525,4143.0
2020-08-06 13:45:00,269.07,269.12,268.78,268.93,11958.0,238.5161,238.5604,238.259,238.392,11958.0
2020-08-06 13:50:00,268.92,269.09,268.83,268.91,6687.0,238.3831,238.5338,238.3034,238.3743,6687.0
2020-08-06 13:55:00,268.91,268.91,268.71,268.82,4102.0,238.3743,238.3743,238.197,238.2945,4102.0
2020-08-06 14:00:00,268.84,269.06,268.8,268.94,14344.0,238.3122,238.5072,238.2768,238.4009,14344.0
2020-08-06 14:05:00,268.99,269.28,268.93,269.24,7865.0,238.4452,238.7023,238.392,238.6668,7865.0
2020-08-06 14:10:00,269.24,269.39,269.12,269.32,7550.0,238.6668,238.7998,238.5604,238.7377,7550.0
2020-08-06 14:15:00,269.31,269.45,269.1,269.12,8842.0,238.7289,238.853,238.5427,238.5604,8842.0
2020-08-06 14:20:00,269.11,269.5,269.05,269.38,9561.0,238.5516,238.8973,238.4984,238.7909,9561.0
2020-08-06 14:25:00,269.35,269.49,269.34,269.43,9544.0,238.7643,238.8884,238.7554,238.8352,9544.0
2020-08-06 14:30:00,269.37,269.7,269.37,269.62,17397.0,238.782,239.0746,238.782,239.0036,17397.0
2020-08-06 14:35:00,269.56,269.86,269.56,269.84,13060.0,238.9505,239.2164,238.9505,239.1987,13060.0
2020-08-06 14:40:00,269.83,270.44,269.79,270.41,43451.0,239.1898,239.7305,239.1543,239.7039,43451.0
2020-08-06 14:45:00,270.39,270.39,270.02,270.23,19593.0,239.6862,239.6862,239.3582,239.5444,19593.0
2020-08-06 14:50:00,270.2,270.34,269.81,269.88,22027.0,239.5178,239.6419,239.1721,239.2341,22027.0
2020-08-06 14:55:00,269.87,270.12,269.66,269.66,40319.0,239.2253,239.4469,239.0391,239.0391,40319.0
2020-08-06 15:00:00,269.7,269.72,269.0,269.42,36158.0,239.0746,239.0923,238.4541,238.8264,36158.0
2020-08-06 15:05:00,269.42,270.06,269.2,269.76,27008.0,238.8264,239.3937,238.6313,239.1278,27008.0
2020-08-06 15:10:00,269.83,269.84,269.29,269.36,19318.0,239.1898,239.1987,238.7111,238.7732,19318.0
2020-08-06 15:15:00,269.38,269.96,269.38,269.96,9282.0,238.7909,239.305,238.7909,239.305,9282.0
2020-08-06 15:20:00,269.94,269.94,269.43,269.51,13322.0,239.2873,239.2873,238.8352,238.9061,13322.0
2020-08-06 15:25:00,269.46,269.46,269.2,269.34,10561.0,238.8618,238.8618,238.6313,238.7554,10561.0
2020-08-06 15:30:00,269.36,269.55,269.3,269.38,21665.0,238.7732,238.9416,238.72,238.7909,21665.0
2020-08-06 15:35:00,269.35,269.86,269.29,269.86,19978.0,238.7643,239.2164,238.7111,239.2164,19978.0
2020-08-06 15:40:00,269.85,269.87,269.54,269.56,25072.0,239.2075,239.2253,238.9327,238.9505,25072.0
2020-08-06 15:45:00,269.58,269.67,269.35,269.38,45216.0,238.9682,239.048,238.7643,238.7909,45216.0
2020-08-06 15:50:00,269.34,269.67,269.22,269.51,65178.0,238.7554,239.048,238.6491,238.9061,65178.0
2020-08-06 15:55:00,269.53,269.73,269.37,269.39,135041.0,238.9239,239.1012,238.782,238.7998,135041.0
2020-08-07 09:30:00,270.61,273.04,270.61,272.45,173860.0,239.8812,242.0353,239.8812,241.5123,173860.0
2020-08-07 09:35:00,272.57,272.9,271.95,272.01,46755.0,241.6187,241.9112,241.0691,241.1223,46755.0
2020-08-07 09:40:00,272.06,274.15,271.97,273.91,83173.0,241.1666,243.0193,241.0868,242.8065,83173.0
2020-08-07 09:45:00,273.92,274.92,273.87,274.42,60799.0,242.8154,243.7018,242.771,243.2586,60799.0
2020-08-07 09:50:00,274.47,274.49,273.83,273.98,35756.0,243.3029,243.3206,242.7356,242.8686,35756.0
2020-08-07 09:55:00,274.04,274.16,273.58,273.65,28672.0,242.9217,243.0281,242.514,242.576,28672.0
2020-08-07 10:00:00,273.61,274.0,273.45,273.49,22660.0,242.5406,242.8863,242.3987,242.4342,22660.0
2020-08-07 10:05:00,273.5,273.57,272.85,272.98,20408.0,242.4431,242.5051,241.8669,241.9821,20408.0
2020-08-07 10:10:00,273.02,273.39,272.86,273.14,26315.0,242.0176,242.3456,241.8757,242.1239,26315.0
2020-08-07 10:15:00,273.13,273.14,272.14,272.2,25599.0,242.1151,242.1239,241.2375,241.2907,25599.0
2020-08-07 10:20:00,272.14,272.14,271.57,271.75,27456.0,241.2375,241.2375,240.7322,240.8918,27456.0
2020-08-07 10:25:00,271.76,272.01,271.69,272.01,23102.0,240.9006,241.1223,240.8386,241.1223,23102.0
2020-08-07 10:30:00,272.01,272.72,272.01,272.72,17610.0,241.1223,241.7516,241.1223,241.7516,17610.0
2020-08-07 10:35:00,272.67,273.36,272.61,273.26,21264.0,241.7073,242.319,241.6541,242.2303,21264.0
2020-08-07 10:40:00,273.22,273.87,273.22,273.78,39886.0,242.1949,242.771,242.1949,242.6913,39886.0
2020-08-07 10:45:00,273.75,273.86,273.56,273.63,17897.0,242.6647,242.7622,242.4962,242.5583,17897.0
2020-08-07 10:50:00,273.71,274.07,273.68,274.02,41051.0,242.6292,242.9483,242.6026,242.904,41051.0
2020-08-07 10:55:00,273.98,274.02,273.4,273.44,16694.0,242.8686,242.904,242.3544,242.3899,16694.0
2020-08-07 11:00:00,273.5,273.67,273.44,273.45,15144.0,242.4431,242.5938,242.3899,242.3987,15144.0
2020-08-07 11:05:00,273.52,273.95,273.34,273.95,11831.0,242.4608,242.842,242.3012,242.842,11831.0
2020-08-07 11:10:00,274.01,274.09,273.54,273.63,12050.0,242.8951,242.9661,242.4785,242.5583,12050.0
2020-08-07 11:15:00,273.53,273.59,272.89,272.93,12889.0,242.4697,242.5228,241.9023,241.9378,12889.0
2020-08-07 11:20:00,272.98,273.08,272.74,272.77,12703.0,241.9821,242.0708,241.7694,241.796,12703.0
2020-08-07 11:25:00,272.78,272.97,272.26,272.32,22453.0,241.8048,241.9732,241.3439,241.3971,22453.0
2020-08-07 11:30:00,272.34,272.69,272.29,272.42,18278.0,241.4148,241.725,241.3705,241.4857,18278.0
2020-08-07 11:35:00,272.48,272.53,272.22,272.36,10971.0,241.5389,241.5832,241.3084,241.4325,10971.0
2020-08-07 11:40:00,272.36,272.6,272.35,272.56,9884.0,241.4325,241.6453,241.4236,241.6098,9884.0
2020-08-07 11:45:00,272.57,272.71,272.52,272.57,14002.0,241.6187,241.7428,241.5743,241.6187,14002.0
2020-08-07 11:50:00,272.55,272.55,272.08,272.19,18151.0,241.6009,241.6009,241.1843,241.2818,18151.0
2020-08-07 11:55:00,272.2,272.38,272.06,272.08,11647.0,241.2907,241.4502,241.1666,241.1843,11647.0
2020-08-07 12:00:00,272.04,272.34,271.93,271.99,12461.0,241.1488,241.4148,241.0513,241.1045,12461.0
2020-08-07 12:05:00,272.01,272.4,272.0,272.09,19842.0,241.1223,241.468,241.1134,241.1932,19842.0
2020-08-07 12:10:00,272.03,272.41,272.0,272.33,12944.0,241.14,241.4768,241.1134,241.4059,12944.0
2020-08-07 12:15:00,272.27,272.41,272.12,272.15,11814.0,241.3527,241.4768,241.2198,241.2464,11814.0
2020-08-07 12:20:00,272.15,272.41,272.12,272.41,7619.0,241.2464,241.4768,241.2198,241.4768,7619.0
2020-08-07 12:25:00,272.37,273.01,272.36,272.97,16231.0,241.4414,242.0087,241.4325,241.9732,16231.0
2020-08-07 12:30:00,272.96,273.01,272.65,272.83,6950.0,241.9644,242.0087,241.6896,241.8491,6950.0
2020-08-07 12:35:00,272.79,273.09,272.73,273.09,7321.0,241.8137,242.0796,241.7605,242.0796,7321.0
2020-08-07 12:40:00,273.09,273.1,272.76,272.88,6270.0,242.0796,242.0885,241.7871,241.8935,6270.0
2020-08-07 12:45:00,272.86,272.95,272.49,272.5,8654.0,241.8757,241.9555,241.5477,241.5566,8654.0
2020-08-07 12:50:00,272.46,272.55,272.2,272.2,8505.0,241.5212,241.6009,241.2907,241.2907,8505.0
2020-08-07 12:55:00,272.16,272.33,272.13,272.17,4800.0,241.2552,241.4059,241.2286,241.2641,4800.0
2020-08-07 13:00:00,272.19,272.19,271.84,271.85,11152.0,241.2818,241.2818,240.9716,240.9804,11152.0
2020-08-07 13:05:00,271.8,271.85,271.38,271.55,20466.0,240.9361,240.9804,240.5638,240.7145,20466.0
2020-08-07 13:10:00,271.44,271.47,271.28,271.37,10143.0,240.617,240.6436,240.4751,240.5549,10143.0
2020-08-07 13:15:00,271.29,271.55,271.21,271.21,9095.0,240.484,240.7145,240.4131,240.4131,9095.0
2020-08-07 13:20:00,271.21,271.5,271.2,271.36,12970.0,240.4131,240.6702,240.4042,240.5461,12970.0
2020-08-07 13:25:00,271.39,272.0,271.34,271.91,10737.0,240.5727,241.1134,240.5283,241.0336,10737.0
2020-08-07 13:30:00,271.83,272.15,271.82,271.93,14004.0,240.9627,241.2464,240.9538,241.0513,14004.0
2020-08-07 13:35:00,271.89,272.07,271.89,272.0,7322.0,241.0159,241.1754,241.0159,241.1134,7322.0
2020-08-07 13:40:00,271.99,271.99,271.58,271.65,14328.0,241.1045,241.1045,240.7411,240.8031,14328.0
2020-08-07 13:45:00,271.65,271.7,271.33,271.37,12184.0,240.8031,240.8475,240.5195,240.5549,12184.0
2020-08-07 13:50:00,271.31,271.33,271.01,271.08,15507.0,240.5017,240.5195,240.2358,240.2979,15507.0
2020-08-07 13:55:00,271.08,271.33,271.0,271.0,12713.0,240.2979,240.5195,240.2269,240.2269,12713.0
2020-08-07 14:00:00,271.14,271.43,271.12,271.21,13983.0,240.351,240.6081,240.3333,240.4131,13983.0
2020-08-07 14:05:00,271.14,271.19,270.5,270.66,19628.0,240.351,240.3954,239.7837,239.9256,19628.0
2020-08-07 14:10:00,270.74,271.14,270.74,270.97,13876.0,239.9965,240.351,239.9965,240.2004,13876.0
2020-08-07 14:15:00,270.79,270.94,270.16,270.16,24682.0,240.0408,240.1738,239.4823,239.4823,24682.0
2020-08-07 14:20:00,270.21,270.37,269.95,270.17,16385.0,239.5267,239.6685,239.2962,239.4912,16385.0
2020-08-07 14:25:00,270.17,270.3,270.0,270.02,22307.0,239.4912,239.6064,239.3405,239.3582,22307.0
2020-08-07 14:30:00,270.11,270.65,270.0,270.58,23043.0,239.438,239.9167,239.3405,239.8546,23043.0
2020-08-07 14:35:00,270.53,270.77,270.39,270.5,12605.0,239.8103,240.0231,239.6862,239.7837,12605.0
2020-08-07 14:40:00,270.46,270.46,270.04,270.36,14719.0,239.7483,239.7483,239.376,239.6596,14719.0
2020-08-07 14:45:00,270.31,270.53,270.07,270.15,15338.0,239.6153,239.8103,239.4025,239.4735,15338.0
2020-08-07 14:50:00,270.29,270.53,270.07,270.4,8834.0,239.5976,239.8103,239.4025,239.6951,8834.0
2020-08-07 14:55:00,270.3,270.52,270.28,270.52,10178.0,239.6064,239.8015,239.5887,239.8015,10178.0
2020-08-07 15:00:00,270.4,270.62,270.19,270.48,16716.0,239.6951,239.8901,239.5089,239.766,16716.0
2020-08-07 15:05:00,270.46,270.7,270.39,270.63,17948.0,239.7483,239.961,239.6862,239.899,17948.0
2020-08-07 15:10:00,270.65,270.65,269.81,270.12,41494.0,239.9167,239.9167,239.1721,239.4469,41494.0
2020-08-07 15:15:00,270.22,270.84,270.21,270.72,10366.0,239.5355,240.0851,239.5267,239.9787,10366.0
2020-08-07 15:20:00,270.72,270.92,270.49,270.54,13734.0,239.9787,240.156,239.7749,239.8192,13734.0
2020-08-07 15:25:00,270.55,270.81,270.35,270.35,14869.0,239.828,240.0585,239.6508,239.6508,14869.0
2020-08-07 15:30:00,270.5,271.11,270.41,270.89,18560.0,239.7837,240.3245,239.7039,240.1294,18560.0
2020-08-07 15:35:00,270.86,271.2,270.77,271.17,18597.0,240.1028,240.4042,240.0231,240.3776,18597.0
2020-08-07 15:40:00,271.15,271.71,271.06,271.68,38894.0,240.3599,240.8563,240.2801,240.8297,38894.0
2020-08-07 15:45:00,271.66,272.08,271.59,271.93,46028.0,240.812,241.1843,240.7499,241.0513,46028.0
2020-08-07 15:50:00,271.98,272.06,271.45,271.54,66444.0,241.0957,241.1666,240.6258,240.7056,66444.0
2020-08-07 15:55:00,271.52,271.9,271.4,271.69,93001.0,240.6879,241.0247,240.5815,240.8386,93001.0
2020-08-10 09:30:00,272.42,272.71,271.98,272.55,70125.0,241.4857,241.7428,241.0957,241.6009,70125.0
2020-08-10 09:35:00,272.56,273.03,272.4,272.8,26226.0,241.6098,242.0264,241.468,241.8225,26226.0
2020-08-10 09:40:00,272.83,274.4,272.76,274.26,32598.0,241.8491,243.2409,241.7871,243.1168,32598.0
2020-08-10 09:45:00,274.35,274.64,273.32,273.66,40439.0,243.1965,243.4536,242.2835,242.5849,40439.0
2020-08-10 09:50:00,273.73,274.07,273.3,273.49,34246.0,242.6469,242.9483,242.2658,242.4342,34246.0
2020-08-10 09:55:00,273.57,273.62,273.24,273.34,14647.0,242.5051,242.5494,242.2126,242.3012,14647.0
2020-08-10 10:00:00,273.3,273.3,272.8,272.87,24492.0,242.2658,242.2658,241.8225,241.8846,24492.0
2020-08-10 10:05:00,272.8,272.86,272.44,272.85,17354.0,241.8225,241.8757,241.5034,241.8669,17354.0
2020-08-10 10:10:00,272.91,273.16,272.68,273.08,14534.0,241.9201,242.1417,241.7162,242.0708,14534.0
2020-08-10 10:15:00,273.06,273.32,272.67,272.79,28340.0,242.053,242.2835,241.7073,241.8137,28340.0
2020-08-10 10:20:00,272.85,272.86,272.23,272.58,26566.0,241.8669,241.8757,241.3173,241.6275,26566.0
2020-08-10 10:25:00,272.58,273.05,272.57,272.96,18782.0,241.6275,242.0442,241.6187,241.9644,18782.0
2020-08-10 10:30:00,273.1,273.25,272.97,273.11,17411.0,242.0885,242.2214,241.9732,242.0973,17411.0
2020-08-10 10:35:00,273.15,273.34,273.09,273.09,18862.0,242.1328,242.3012,242.0796,242.0796,18862.0
2020-08-10 10:40:00,273.13,273.18,272.71,272.88,13105.0,242.1151,242.1594,241.7428,241.8935,13105.0
2020-08-10 10:45:00,272.82,272.83,272.13,272.24,22880.0,241.8403,241.8491,241.2286,241.3261,22880.0
2020-08-10 10:50:00,272.24,272.49,272.19,272.49,13299.0,241.3261,241.5477,241.2818,241.5477,13299.0
2020-08-10 10:55:00,272.46,272.52,271.79,271.84,35003.0,241.5212,241.5743,240.9272,240.9716,35003.0
2020-08-10 11:00:00,271.85,272.27,271.8,272.27,18987.0,240.9804,241.3527,240.9361,241.3527,18987.0
2020-08-10 11:05:00,272.22,272.93,272.13,272.88,21336.0,241.3084,241.9378,241.2286,241.8935,21336.0
2020-08-10 11:10:00,272.9,272.97,272.8,272.82,8937.0,241.9112,241.9732,241.8225,241.8403,8937.0
2020-08-10 11:15:00,272.9,273.08,272.81,272.89,10527.0,241.9112,242.0708,241.8314,241.9023,10527.0
2020-08-10 11:20:00,272.93,273.48,272.81,273.4,17012.0,241.9378,242.4253,241.8314,242.3544,17012.0
2020-08-10 11:25:00,273.47,273.55,273.35,273.45,19912.0,242.4165,242.4874,242.3101,242.3987,19912.0
2020-08-10 11:30:00,273.38,273.42,272.65,272.74,14417.0,242.3367,242.3721,241.6896,241.7694,14417.0
2020-08-10 11:35:00,272.77,272.81,272.58,272.71,22894.0,241.796,241.8314,241.6275,241.7428,22894.0
2020-08-10 11:40:00,272.75,273.21,272.68,273.21,10941.0,241.7782,242.186,241.7162,242.186,10941.0
2020-08-10 11:45:00,273.2,273.35,272.97,273.33,11501.0,242.1771,242.3101,241.9732,242.2924,11501.0
2020-08-10 11:50:00,273.35,273.6,273.24,273.57,10883.0,242.3101,242.5317,242.2126,242.5051,10883.0
2020-08-10 11:55:00,273.54,273.94,273.46,273.92,13738.0,242.4785,242.8331,242.4076,242.8154,13738.0
2020-08-10 12:00:00,273.89,273.97,273.75,273.96,13973.0,242.7888,242.8597,242.6647,242.8508,13973.0
2020-08-10 12:05:00,273.96,273.97,273.66,273.68,9738.0,242.8508,242.8597,242.5849,242.6026,9738.0
2020-08-10 12:10:00,273.65,273.79,273.5,273.58,9255.0,242.576,242.7001,242.4431,242.514,9255.0
2020-08-10 12:15:00,273.57,273.61,273.34,273.34,7447.0,242.5051,242.5406,242.3012,242.3012,7447.0
2020-08-10 12:20:00,273.42,273.5,273.3,273.47,8279.0,242.3721,242.4431,242.2658,242.4165,8279.0
2020-08-10 12:25:00,273.49,273.74,273.48,273.55,11184.0,242.4342,242.6558,242.4253,242.4874,11184.0
2020-08-10 12:30:00,273.58,273.78,273.43,273.78,10363.0,242.514,242.6913,242.381,242.6913,10363.0
2020-08-10 12:35:00,273.76,273.92,273.73,273.85,9122.0,242.6735,242.8154,242.6469,242.7533,9122.0
2020-08-10 12:40:00,273.87,274.03,273.78,273.91,18656.0,242.771,242.9129,242.6913,242.8065,18656.0
2020-08-10 12:45:00,273.94,273.96,273.69,273.8,8524.0,242.8331,242.8508,242.6115,242.709,8524.0
2020-08-10 12:50:00,273.75,273.75,273.44,273.62,8072.0,242.6647,242.6647,242.3899,242.5494,8072.0
2020-08-10 12:55:00,273.56,273.85,273.48,273.74,8130.0,242.4962,242.7533,242.4253,242.6558,8130.0
2020-08-10 13:00:00,273.83,273.86,273.5,273.58,8375.0,242.7356,242.7622,242.4431,242.514,8375.0
2020-08-10 13:05:00,273.53,273.82,273.53,273.77,7414.0,242.4697,242.7267,242.4697,242.6824,7414.0
2020-08-10 13:10:00,273.74,273.75,273.49,273.57,7683.0,242.6558,242.6647,242.4342,242.5051,7683.0
2020-08-10 13:15:00,273.61,273.69,273.45,273.48,8993.0,242.5406,242.6115,242.3987,242.4253,8993.0
2020-08-10 13:20:00,273.44,273.61,273.32,273.6,8095.0,242.3899,242.5406,242.2835,242.5317,8095.0
2020-08-10 13:25:00,273.59,274.05,273.56,274.04,16391.0,242.5228,242.9306,242.4962,242.9217,16391.0
2020-08-10 13:30:00,274.06,274.11,273.8,273.85,14800.0,242.9395,242.9838,242.709,242.7533,14800.0
2020-08-10 13:35:00,273.89,274.07,273.85,274.05,8584.0,242.7888,242.9483,242.7533,242.9306,8584.0
2020-08-10 13:40:00,274.06,274.08,273.87,273.87,11673.0,242.9395,242.9572,242.771,242.771,11673.0
2020-08-10 13:45:00,273.87,273.88,273.75,273.8,10616.0,242.771,242.7799,242.6647,242.709,10616.0
2020-08-10 13:50:00,273.82,274.01,273.8,273.99,11562.0,242.7267,242.8951,242.709,242.8774,11562.0
2020-08-10 13:55:00,273.99,274.05,273.9,274.01,11115.0,242.8774,242.9306,242.7976,242.8951,11115.0
2020-08-10 14:00:00,274.03,274.62,273.99,274.55,31384.0,242.9129,243.4359,242.8774,243.3738,31384.0
2020-08-10 14:05:00,274.55,274.58,274.33,274.51,11921.0,243.3738,243.4004,243.1788,243.3384,11921.0
2020-08-10 14:10:00,274.48,274.48,274.22,274.28,7261.0,243.3118,243.3118,243.0813,243.1345,7261.0
2020-08-10 14:15:00,274.29,274.43,274.29,274.34,6976.0,243.1434,243.2675,243.1434,243.1877,6976.0
2020-08-10 14:20:00,274.35,274.5,274.25,274.5,8377.0,243.1965,243.3295,243.1079,243.3295,8377.0
2020-08-10 14:25:00,274.5,274.64,274.19,274.59,12567.0,243.3295,243.4536,243.0547,243.4093,12567.0
2020-08-10 14:30:00,274.6,274.71,274.58,274.7,13750.0,243.4182,243.5157,243.4004,243.5068,13750.0
2020-08-10 14:35:00,274.68,274.72,274.22,274.28,11855.0,243.4891,243.5245,243.0813,243.1345,11855.0
2020-08-10 14:40:00,274.28,274.49,274.24,274.31,22311.0,243.1345,243.3206,243.099,243.1611,22311.0
2020-08-10 14:45:00,274.34,274.69,274.26,274.65,22769.0,243.1877,243.4979,243.1168,243.4625,22769.0
2020-08-10 14:50:00,274.65,274.84,274.62,274.83,28017.0,243.4625,243.6309,243.4359,243.622,28017.0
2020-08-10 14:55:00,274.84,274.87,274.53,274.55,15278.0,243.6309,243.6575,243.3561,243.3738,15278.0
2020-08-10 15:00:00,274.54,274.61,274.38,274.61,18502.0,243.365,243.427,243.2231,243.427,18502.0
2020-08-10 15:05:00,274.65,274.68,274.28,274.39,17431.0,243.4625,243.4891,243.1345,243.232,17431.0
2020-08-10 15:10:00,274.41,274.56,274.36,274.55,18239.0,243.2497,243.3827,243.2054,243.3738,18239.0
2020-08-10 15:15:00,274.56,274.79,274.52,274.79,24698.0,243.3827,243.5866,243.3472,243.5866,24698.0
2020-08-10 15:20:00,274.82,274.95,274.51,274.59,20203.0,243.6132,243.7284,243.3384,243.4093,20203.0
2020-08-10 15:25:00,274.61,274.67,274.21,274.41,31941.0,243.427,243.4802,243.0724,243.2497,31941.0
2020-08-10 15:30:00,274.39,274.87,274.38,274.61,33439.0,243.232,243.6575,243.2231,243.427,33439.0
2020-08-10 15:35:00,274.59,274.75,274.29,274.43,27290.0,243.4093,243.5511,243.1434,243.2675,27290.0
2020-08-10 15:40:00,274.41,274.44,274.13,274.2,25244.0,243.2497,243.2763,243.0015,243.0636,25244.0
2020-08-10 15:45:00,274.19,274.41,274.11,274.33,32263.0,243.0547,243.2497,242.9838,243.1788,32263.0
2020-08-10 15:50:00,274.35,274.75,274.35,274.67,50668.0,243.1965,243.5511,243.1965,243.4802,50668.0
2020-08-10 15:55:00,274.68,275.0,274.64,274.88,113852.0,243.4891,243.7727,243.4536,243.6664,113852.0
2020-08-11 09:30:00,277.69,279.37,277.48,277.98,283946.0,246.1573,247.6465,245.9711,246.4143,283946.0
2020-08-11 09:35:00,277.9,277.98,276.5,277.42,61211.0,246.3434,246.4143,245.1024,245.9179,61211.0
2020-08-11 09:40:00,277.43,277.57,276.76,277.31,47689.0,245.9268,246.0509,245.3329,245.8204,47689.0
2020-08-11 09:45:00,277.4,278.04,277.36,278.04,37971.0,245.9002,246.4675,245.8647,246.4675,37971.0
2020-08-11 09:50:00,278.06,278.42,277.21,277.72,48181.0,246.4853,246.8044,245.7318,246.1839,48181.0
2020-08-11 09:55:00,277.67,277.93,277.33,277.53,41379.0,246.1395,246.37,245.8381,246.0154,41379.0
2020-08-11 10:00:00,277.5,277.94,277.26,277.86,56595.0,245.9888,246.3789,245.7761,246.308,56595.0
2020-08-11 10:05:00,277.83,278.04,277.17,277.41,58827.0,246.2814,246.4675,245.6963,245.9091,58827.0
2020-08-11 10:10:00,277.45,277.65,276.67,276.74,61946.0,245.9445,246.1218,245.2531,245.3151,61946.0
2020-08-11 10:15:00,276.72,277.36,276.62,277.36,44138.0,245.2974,245.8647,245.2088,245.8647,44138.0
2020-08-11 10:20:00,277.38,277.72,276.87,277.06,39920.0,245.8825,246.1839,245.4304,245.5988,39920.0
2020-08-11 10:25:00,277.09,277.92,277.07,277.88,45034.0,245.6254,246.3612,245.6077,246.3257,45034.0
2020-08-11 10:30:00,277.88,278.0,277.02,277.23,39937.0,246.3257,246.4321,245.5634,245.7495,39937.0
2020-08-11 10:35:00,277.26,278.1,277.18,278.04,39066.0,245.7761,246.5207,245.7052,246.4675,39066.0
2020-08-11 10:40:00,278.07,278.67,277.97,278.59,26805.0,246.4941,247.026,246.4055,246.9551,26805.0
2020-08-11 10:45:00,278.67,278.67,278.34,278.48,16777.0,247.026,247.026,246.7335,246.8576,16777.0
2020-08-11 10:50:00,278.5,278.61,277.71,277.71,26823.0,246.8753,246.9728,246.175,246.175,26823.0
2020-08-11 10:55:00,277.6,277.91,277.58,277.64,15011.0,246.0775,246.3523,246.0598,246.1129,15011.0
2020-08-11 11:00:00,277.69,277.8,277.33,277.49,20189.0,246.1573,246.2548,245.8381,245.98,20189.0
2020-08-11 11:05:00,277.49,277.86,277.49,277.74,19951.0,245.98,246.308,245.98,246.2016,19951.0
2020-08-11 11:10:00,277.73,277.73,277.3,277.38,14188.0,246.1927,246.1927,245.8116,245.8825,14188.0
2020-08-11 11:15:00,277.44,277.82,277.44,277.56,13852.0,245.9357,246.2725,245.9357,246.042,13852.0
2020-08-11 11:20:00,277.59,277.9,277.56,277.9,14610.0,246.0686,246.3434,246.042,246.3434,14610.0
2020-08-11 11:25:00,277.84,278.34,277.68,278.31,15576.0,246.2902,246.7335,246.1484,246.7069,15576.0
2020-08-11 11:30:00,278.25,278.35,277.71,277.85,13902.0,246.6537,246.7423,246.175,246.2991,13902.0
2020-08-11 11:35:00,277.84,277.88,277.52,277.56,12187.0,246.2902,246.3257,246.0066,246.042,12187.0
2020-08-11 11:40:00,277.59,277.73,277.4,277.67,10599.0,246.0686,246.1927,245.9002,246.1395,10599.0
2020-08-11 11:45:00,277.6,277.65,277.43,277.43,11363.0,246.0775,246.1218,245.9268,245.9268,11363.0
2020-08-11 11:50:00,277.44,277.56,277.26,277.26,8762.0,245.9357,246.042,245.7761,245.7761,8762.0
2020-08-11 11:55:00,277.26,277.36,277.1,277.3,15524.0,245.7761,245.8647,245.6343,245.8116,15524.0
2020-08-11 12:00:00,277.31,277.49,276.87,277.0,16659.0,245.8204,245.98,245.4304,245.5456,16659.0
2020-08-11 12:05:00,277.1,277.33,277.1,277.27,4630.0,245.6343,245.8381,245.6343,245.785,4630.0
2020-08-11 12:10:00,277.29,277.4,277.26,277.34,8867.0,245.8027,245.9002,245.7761,245.847,8867.0
2020-08-11 12:15:00,277.38,277.44,277.26,277.43,10374.0,245.8825,245.9357,245.7761,245.9268,10374.0
2020-08-11 12:20:00,277.44,277.56,277.12,277.13,13318.0,245.9357,246.042,245.652,245.6609,13318.0
2020-08-11 12:25:00,277.2,277.5,277.08,277.48,16530.0,245.7229,245.9888,245.6165,245.9711,16530.0
2020-08-11 12:30:00,277.42,277.54,277.19,277.21,16604.0,245.9179,246.0243,245.714,245.7318,16604.0
2020-08-11 12:35:00,277.23,277.4,277.09,277.4,9378.0,245.7495,245.9002,245.6254,245.9002,9378.0
2020-08-11 12:40:00,277.4,277.45,277.23,277.35,8002.0,245.9002,245.9445,245.7495,245.8559,8002.0
2020-08-11 12:45:00,277.33,277.68,277.33,277.37,10594.0,245.8381,246.1484,245.8381,245.8736,10594.0
2020-08-11 12:50:00,277.4,277.46,277.23,277.25,19237.0,245.9002,245.9534,245.7495,245.7672,19237.0
2020-08-11 12:55:00,277.24,277.29,277.0,277.25,9422.0,245.7584,245.8027,245.5456,245.7672,9422.0
2020-08-11 13:00:00,277.19,277.27,276.98,277.03,11357.0,245.714,245.785,245.5279,245.5722,11357.0
2020-08-11 13:05:00,277.01,277.02,276.75,276.94,9965.0,245.5545,245.5634,245.324,245.4924,9965.0
2020-08-11 13:10:00,276.93,277.14,276.76,276.94,15737.0,245.4836,245.6697,245.3329,245.4924,15737.0
2020-08-11 13:15:00,276.87,276.95,276.61,276.95,14168.0,245.4304,245.5013,245.1999,245.5013,14168.0
2020-08-11 13:20:00,276.93,277.51,276.86,277.47,14123.0,245.4836,245.9977,245.4215,245.9623,14123.0
2020-08-11 13:25:00,277.44,277.68,277.22,277.5,18940.0,245.9357,246.1484,245.7406,245.9888,18940.0
2020-08-11 13:30:00,277.48,277.48,277.12,277.26,25153.0,245.9711,245.9711,245.652,245.7761,25153.0
2020-08-11 13:35:00,277.23,277.37,277.12,277.24,10815.0,245.7495,245.8736,245.652,245.7584,10815.0
2020-08-11 13:40:00,277.2,277.32,277.04,277.31,10626.0,245.7229,245.8293,245.5811,245.8204,10626.0
2020-08-11 13:45:00,277.44,277.45,277.02,277.14,8669.0,245.9357,245.9445,245.5634,245.6697,8669.0
2020-08-11 13:50:00,277.07,277.47,277.07,277.46,5369.0,245.6077,245.9623,245.6077,245.9534,5369.0
2020-08-11 13:55:00,277.42,277.66,277.39,277.6,22438.0,245.9179,246.1307,245.8913,246.0775,22438.0
2020-08-11 14:00:00,277.63,277.71,277.41,277.71,12999.0,246.1041,246.175,245.9091,246.175,12999.0
2020-08-11 14:05:00,277.69,277.91,277.67,277.88,12248.0,246.1573,246.3523,246.1395,246.3257,12248.0
2020-08-11 14:10:00,277.92,277.96,277.5,277.5,13884.0,246.3612,246.3966,245.9888,245.9888,13884.0
2020-08-11 14:15:00,277.53,277.7,277.35,277.62,11074.0,246.0154,246.1661,245.8559,246.0952,11074.0
2020-08-11 14:20:00,277.58,277.67,277.1,277.12,16941.0,246.0598,246.1395,245.6343,245.652,16941.0
2020-08-11 14:25:00,277.13,277.45,277.13,277.23,17827.0,245.6609,245.9445,245.6609,245.7495,17827.0
2020-08-11 14:30:00,277.29,277.39,277.12,277.27,22707.0,245.8027,245.8913,245.652,245.785,22707.0
2020-08-11 14:35:00,277.2,277.37,276.84,277.06,10777.0,245.7229,245.8736,245.4038,245.5988,10777.0
2020-08-11 14:40:00,277.05,277.39,276.96,277.14,18065.0,245.5899,245.8913,245.5102,245.6697,18065.0
2020-08-11 14:45:00,277.12,277.18,276.9,277.01,14107.0,245.652,245.7052,245.457,245.5545,14107.0
2020-08-11 14:50:00,277.01,277.36,276.91,277.31,25823.0,245.5545,245.8647,245.4658,245.8204,25823.0
2020-08-11 14:55:00,277.3,277.39,277.17,277.36,12050.0,245.8116,245.8913,245.6963,245.8647,12050.0
2020-08-11 15:00:00,277.28,277.39,276.85,276.97,12930.0,245.7938,245.8913,245.4127,245.519,12930.0
2020-08-11 15:05:00,276.98,277.44,276.92,277.05,19063.0,245.5279,245.9357,245.4747,245.5899,19063.0
2020-08-11 15:10:00,277.04,277.52,277.0,277.03,24016.0,245.5811,246.0066,245.5456,245.5722,24016.0
2020-08-11 15:15:00,276.96,276.96,275.48,275.67,37310.0,245.5102,245.5102,244.1982,244.3666,37310.0
2020-08-11 15:20:00,275.69,276.09,275.52,275.58,20967.0,244.3844,244.739,244.2337,244.2869,20967.0
2020-08-11 15:25:00,275.57,276.33,275.57,276.28,21742.0,244.278,244.9517,244.278,244.9074,21742.0
2020-08-11 15:30:00,276.2,276.21,275.25,275.3,25769.0,244.8365,244.8453,243.9943,244.0387,25769.0
2020-08-11 15:35:00,275.3,276.13,275.3,275.82,30307.0,244.0387,244.7744,244.0387,244.4996,30307.0
2020-08-11 15:40:00,275.94,276.03,275.43,275.62,25760.0,244.606,244.6858,244.1539,244.3223,25760.0
2020-08-11 15:45:00,275.52,275.68,275.07,275.46,46923.0,244.2337,244.3755,243.8348,244.1805,46923.0
2020-08-11 15:50:00,275.47,275.47,274.41,274.76,61474.0,244.1894,244.1894,243.2497,243.56,61474.0
2020-08-11 15:55:00,274.78,275.2,274.7,274.88,111744.0,243.5777,243.95,243.5068,243.6664,111744.0
2020-08-12 09:30:00,279.75,279.75,278.04,278.53,99186.0,247.9833,247.9833,246.4675,246.9019,99186.0
2020-08-12 09:35:00,278.56,278.61,277.7,277.7,54279.0,246.9285,246.9728,246.1661,246.1661,54279.0
2020-08-12 09:40:00,277.7,277.79,276.96,277.67,32771.0,246.1661,246.2459,245.5102,246.1395,32771.0
2020-08-12 09:45:00,277.62,278.3,277.03,278.3,25923.0,246.0952,246.698,245.5722,246.698,25923.0
2020-08-12 09:50:00,278.23,278.99,277.92,278.77,33911.0,246.636,247.3097,246.3612,247.1146,33911.0
2020-08-12 09:55:00,278.69,279.08,278.55,278.57,18319.0,247.0437,247.3894,246.9196,246.9373,18319.0
2020-08-12 10:00:00,278.59,279.13,278.59,278.81,20194.0,246.9551,247.4338,246.9551,247.1501,20194.0
2020-08-12 10:05:00,278.77,279.45,278.65,279.3,23792.0,247.1146,247.7174,247.0083,247.5844,23792.0
2020-08-12 10:10:00,279.28,279.28,278.73,278.87,16233.0,247.5667,247.5667,247.0792,247.2033,16233.0
2020-08-12 10:15:00,278.92,279.06,278.74,278.97,15488.0,247.2476,247.3717,247.088,247.2919,15488.0
2020-08-12 10:20:00,278.98,279.1,278.74,278.99,19288.0,247.3008,247.4072,247.088,247.3097,19288.0
2020-08-12 10:25:00,279.1,279.19,278.9,278.97,18751.0,247.4072,247.4869,247.2299,247.2919,18751.0
2020-08-12 10:30:00,278.97,279.45,278.96,279.35,51845.0,247.2919,247.7174,247.2831,247.6288,51845.0
2020-08-12 10:35:00,279.36,279.54,279.29,279.29,53599.0,247.6376,247.7972,247.5756,247.5756,53599.0
2020-08-12 10:40:00,279.34,279.76,279.32,279.67,45426.0,247.6199,247.9922,247.6022,247.9124,45426.0
2020-08-12 10:45:00,279.67,280.57,279.66,280.22,58694.0,247.9124,248.7102,247.9036,248.4,58694.0
2020-08-12 10:50:00,280.23,280.49,280.12,280.25,28397.0,248.4088,248.6393,248.3113,248.4266,28397.0
2020-08-12 10:55:00,280.23,280.45,280.15,280.31,38888.0,248.4088,248.6039,248.3379,248.4798,38888.0
2020-08-12 11:00:00,280.28,280.45,280.16,280.44,41669.0,248.4532,248.6039,248.3468,248.595,41669.0
2020-08-12 11:05:00,280.42,280.6,280.26,280.6,17885.0,248.5773,248.7368,248.4354,248.7368,17885.0
2020-08-12 11:10:00,280.64,280.74,280.1,280.19,25685.0,248.7723,248.8609,248.2936,248.3734,25685.0
2020-08-12 11:15:00,280.28,280.31,280.03,280.25,17316.0,248.4532,248.4798,248.2316,248.4266,17316.0
2020-08-12 11:20:00,280.2,280.36,280.17,280.3,14634.0,248.3823,248.5241,248.3557,248.4709,14634.0
2020-08-12 11:25:00,280.28,280.55,280.22,280.42,13097.0,248.4532,248.6925,248.4,248.5773,13097.0
2020-08-12 11:30:00,280.38,280.61,280.21,280.25,12347.0,248.5418,248.7457,248.3911,248.4266,12347.0
2020-08-12 11:35:00,280.32,280.48,280.26,280.36,8678.0,248.4886,248.6305,248.4354,248.5241,8678.0
2020-08-12 11:40:00,280.31,280.37,280.12,280.13,10908.0,248.4798,248.5329,248.3113,248.3202,10908.0
2020-08-12 11:45:00,280.1,280.31,280.09,280.26,15692.0,248.2936,248.4798,248.2847,248.4354,15692.0
2020-08-12 11:50:00,280.24,280.47,280.21,280.31,10526.0,248.4177,248.6216,248.3911,248.4798,10526.0
2020-08-12 11:55:00,280.41,280.68,280.32,280.62,14306.0,248.5684,248.8077,248.4886,248.7546,14306.0
2020-08-12 12:00:00,280.61,280.88,280.49,280.68,25532.0,248.7457,248.985,248.6393,248.8077,25532.0
2020-08-12 12:05:00,280.71,280.86,280.71,280.86,8591.0,248.8343,248.9673,248.8343,248.9673,8591.0
2020-08-12 12:10:00,280.86,281.0,280.84,280.94,10396.0,248.9673,249.0914,248.9496,249.0382,10396.0
2020-08-12 12:15:00,280.95,281.43,280.95,281.37,19349.0,249.0471,249.4726,249.0471,249.4194,19349.0
2020-08-12 12:20:00,281.35,281.58,281.29,281.57,19318.0,249.4017,249.6055,249.3485,249.5967,19318.0
2020-08-12 12:25:00,281.55,281.6,281.38,281.42,25105.0,249.579,249.6233,249.4283,249.4637,25105.0
2020-08-12 12:30:00,281.43,281.93,281.42,281.9,155104.0,249.4726,249.9158,249.4637,249.8892,155104.0
2020-08-12 12:35:00,281.96,282.59,281.92,282.5,91729.0,249.9424,250.5009,249.9069,250.4211,91729.0
2020-08-12 12:40:00,282.45,282.92,282.38,282.4,109345.0,250.3768,250.7934,250.3147,250.3324,109345.0
2020-08-12 12:45:00,282.41,282.97,282.41,282.65,16029.0,250.3413,250.8377,250.3413,250.554,16029.0
2020-08-12 12:50:00,282.65,282.95,282.15,282.23,42597.0,250.554,250.82,250.1108,250.1817,42597.0
2020-08-12 12:55:00,282.12,282.3,281.36,281.4,20252.0,250.0842,250.2438,249.4105,249.446,20252.0
2020-08-12 13:00:00,281.34,281.91,281.34,281.5,34266.0,249.3928,249.8981,249.3928,249.5346,34266.0
2020-08-12 13:05:00,281.49,281.7,281.27,281.34,16701.0,249.5258,249.7119,249.3307,249.3928,16701.0
2020-08-12 13:10:00,281.34,281.34,280.62,280.64,49188.0,249.3928,249.3928,248.7546,248.7723,49188.0
2020-08-12 13:15:00,280.64,280.81,280.17,280.24,37008.0,248.7723,248.923,248.3557,248.4177,37008.0
2020-08-12 13:20:00,280.31,280.69,280.2,280.6,18327.0,248.4798,248.8166,248.3823,248.7368,18327.0
2020-08-12 13:25:00,280.6,280.6,280.06,280.14,20073.0,248.7368,248.7368,248.2581,248.3291,20073.0
2020-08-12 13:30:00,280.24,280.79,280.22,280.73,16998.0,248.4177,248.9053,248.4,248.8521,16998.0
2020-08-12 13:35:00,280.67,281.26,280.65,281.23,16689.0,248.7989,249.3219,248.7812,249.2953,16689.0
2020-08-12 13:40:00,281.26,281.32,281.02,281.05,15846.0,249.3219,249.3751,249.1091,249.1357,15846.0
2020-08-12 13:45:00,281.05,281.49,280.95,281.49,8962.0,249.1357,249.5258,249.0471,249.5258,8962.0
2020-08-12 13:50:00,281.51,281.79,281.51,281.74,9368.0,249.5435,249.7917,249.5435,249.7474,9368.0
2020-08-12 13:55:00,281.74,281.82,281.55,281.82,13441.0,249.7474,249.8183,249.579,249.8183,13441.0
2020-08-12 14:00:00,281.78,282.17,281.71,282.14,17445.0,249.7828,250.1285,249.7208,250.102,17445.0
2020-08-12 14:05:00,282.15,282.19,281.69,281.69,20830.0,250.1108,250.1463,249.7031,249.7031,20830.0
2020-08-12 14:10:00,281.74,282.11,281.72,281.99,41552.0,249.7474,250.0754,249.7296,249.969,41552.0
2020-08-12 14:15:00,282.03,282.14,281.96,282.01,11342.0,250.0044,250.102,249.9424,249.9867,11342.0
2020-08-12 14:20:00,282.01,282.11,281.81,281.87,12727.0,249.9867,250.0754,249.8094,249.8626,12727.0
2020-08-12 14:25:00,281.86,281.89,281.63,281.63,10193.0,249.8538,249.8803,249.6499,249.6499,10193.0
2020-08-12 14:30:00,281.57,281.7,281.48,281.54,19415.0,249.5967,249.7119,249.5169,249.5701,19415.0
2020-08-12 14:35:00,281.59,281.81,281.56,281.63,9409.0,249.6144,249.8094,249.5878,249.6499,9409.0
2020-08-12 14:40:00,281.59,281.9,281.58,281.79,10174.0,249.6144,249.8892,249.6055,249.7917,10174.0
2020-08-12 14:45:00,281.8,282.02,281.74,281.99,8769.0,249.8006,249.9956,249.7474,249.969,8769.0
2020-08-12 14:50:00,281.98,282.16,281.93,282.01,12321.0,249.9601,250.1197,249.9158,249.9867,12321.0
2020-08-12 14:55:00,282.0,282.28,281.96,282.22,16585.0,249.9779,250.2261,249.9424,250.1729,16585.0
2020-08-12 15:00:00,282.22,282.27,282.03,282.05,20190.0,250.1729,250.2172,250.0044,250.0222,20190.0
2020-08-12 15:05:00,282.06,282.26,282.04,282.15,16712.0,250.031,250.2083,250.0133,250.1108,16712.0
2020-08-12 15:10:00,282.16,282.67,282.13,282.64,39130.0,250.1197,250.5718,250.0931,250.5452,39130.0
2020-08-12 15:15:00,282.57,282.95,282.54,282.89,37075.0,250.4831,250.82,250.4565,250.7668,37075.0
2020-08-12 15:20:00,282.91,282.91,282.45,282.65,25157.0,250.7845,250.7845,250.3768,250.554,25157.0
2020-08-12 15:25:00,282.62,282.69,282.27,282.35,23180.0,250.5275,250.5895,250.2172,250.2881,23180.0
2020-08-12 15:30:00,282.37,282.47,281.54,281.71,48479.0,250.3058,250.3945,249.5701,249.7208,48479.0
2020-08-12 15:35:00,281.69,282.09,281.4,282.03,37310.0,249.7031,250.0576,249.446,250.0044,37310.0
2020-08-12 15:40:00,281.97,282.36,281.9,282.23,30919.0,249.9513,250.297,249.8892,250.1817,30919.0
2020-08-12 15:45:00,282.29,282.29,281.25,281.33,65334.0,250.2349,250.2349,249.313,249.3839,65334.0
2020-08-12 15:50:00,281.42,281.53,281.06,281.21,70990.0,249.4637,249.5612,249.1446,249.2776,70990.0
2020-08-12 15:55:00,281.2,281.74,281.13,281.53,103642.0,249.2687,249.7474,249.2066,249.5612,103642.0
2020-08-13 09:30:00,281.16,281.98,280.7,281.23,89712.0,249.2332,249.9601,248.8255,249.2953,89712.0
2020-08-13 09:35:00,281.24,281.36,280.6,280.85,37885.0,249.3042,249.4105,248.7368,248.9584,37885.0
2020-08-13 09:40:00,280.79,280.8,280.25,280.41,39671.0,248.9053,248.9141,248.4266,248.5684,39671.0
2020-08-13 09:45:00,280.41,280.93,280.41,280.44,23076.0,248.5684,249.0294,248.5684,248.595,23076.0
2020-08-13 09:50:00,280.36,280.39,279.74,280.25,24151.0,248.5241,248.5507,247.9745,248.4266,24151.0
2020-08-13 09:55:00,280.29,281.32,280.06,281.21,23705.0,248.462,249.3751,248.2581,249.2776,23705.0
2020-08-13 10:00:00,281.26,281.74,280.84,281.36,24457.0,249.3219,249.7474,248.9496,249.4105,24457.0
2020-08-13 10:05:00,281.31,281.48,281.03,281.05,11944.0,249.3662,249.5169,249.118,249.1357,11944.0
2020-08-13 10:10:00,281.03,281.26,281.01,281.02,13029.0,249.118,249.3219,249.1003,249.1091,13029.0
2020-08-13 10:15:00,281.03,281.15,280.52,281.06,14039.0,249.118,249.2244,248.6659,249.1446,14039.0
2020-08-13 10:20:00,281.06,281.1,280.58,280.78,12273.0,249.1446,249.1801,248.7191,248.8964,12273.0
2020-08-13 10:25:00,280.83,280.83,280.47,280.65,9767.0,248.9407,248.9407,248.6216,248.7812,9767.0
2020-08-13 10:30:00,280.55,281.28,280.48,281.09,14086.0,248.6925,249.3396,248.6305,249.1712,14086.0
2020-08-13 10:35:00,280.95,281.17,280.86,281.06,9887.0,249.0471,249.2421,248.9673,249.1446,9887.0
2020-08-13 10:40:00,280.99,281.22,280.97,281.18,8022.0,249.0825,249.2864,249.0648,249.251,8022.0
2020-08-13 10:45:00,281.2,281.2,280.68,280.93,21860.0,249.2687,249.2687,248.8077,249.0294,21860.0
2020-08-13 10:50:00,280.94,281.14,280.71,280.87,20359.0,249.0382,249.2155,248.8343,248.9762,20359.0
2020-08-13 10:55:00,280.89,280.95,280.66,280.93,12048.0,248.9939,249.0471,248.79,249.0294,12048.0
2020-08-13 11:00:00,280.92,281.49,280.83,281.33,13837.0,249.0205,249.5258,248.9407,249.3839,13837.0
2020-08-13 11:05:00,281.3,281.82,281.3,281.78,19872.0,249.3573,249.8183,249.3573,249.7828,19872.0
2020-08-13 11:10:00,281.8,282.05,281.54,282.0,21051.0,249.8006,250.0222,249.5701,249.9779,21051.0
2020-08-13 11:15:00,281.94,282.57,281.91,282.34,25425.0,249.9247,250.4831,249.8981,250.2792,25425.0
2020-08-13 11:20:00,282.4,282.43,282.05,282.41,11583.0,250.3324,250.359,250.0222,250.3413,11583.0
2020-08-13 11:25:00,282.43,282.66,282.19,282.3,15421.0,250.359,250.5629,250.1463,250.2438,15421.0
2020-08-13 11:30:00,282.39,282.51,281.9,281.98,10174.0,250.3236,250.4299,249.8892,249.9601,10174.0
2020-08-13 11:35:00,281.98,282.14,281.96,282.0,15673.0,249.9601,250.102,249.9424,249.9779,15673.0
2020-08-13 11:40:00,281.99,281.99,281.56,281.63,27339.0,249.969,249.969,249.5878,249.6499,27339.0
2020-08-13 11:45:00,281.6,281.77,281.58,281.6,15253.0,249.6233,249.774,249.6055,249.6233,15253.0
2020-08-13 11:50:00,281.59,281.72,281.42,281.48,22390.0,249.6144,249.7296,249.4637,249.5169,22390.0
2020-08-13 11:55:00,281.51,281.88,281.42,281.88,10735.0,249.5435,249.8715,249.4637,249.8715,10735.0
2020-08-13 12:00:00,281.9,281.9,281.56,281.76,7574.0,249.8892,249.8892,249.5878,249.7651,7574.0
2020-08-13 12:05:00,281.74,281.8,281.47,281.67,10730.0,249.7474,249.8006,249.508,249.6853,10730.0
2020-08-13 12:10:00,281.67,281.76,281.54,281.59,7264.0,249.6853,249.7651,249.5701,249.6144,7264.0
2020-08-13 12:15:00,281.52,281.72,281.51,281.63,8053.0,249.5524,249.7296,249.5435,249.6499,8053.0
2020-08-13 12:20:00,281.6,281.93,281.59,281.93,6177.0,249.6233,249.9158,249.6144,249.9158,6177.0
2020-08-13 12:25:00,281.92,281.94,281.8,281.9,6544.0,249.9069,249.9247,249.8006,249.8892,6544.0
2020-08-13 12:30:00,281.9,282.13,281.9,281.94,9557.0,249.8892,250.0931,249.8892,249.9247,9557.0
2020-08-13 12:35:00,281.98,282.05,281.85,281.92,16208.0,249.9601,250.0222,249.8449,249.9069,16208.0
2020-08-13 12:40:00,281.91,282.08,281.84,282.03,9492.0,249.8981,250.0488,249.836,250.0044,9492.0
2020-08-13 12:45:00,282.06,282.14,281.99,282.05,9582.0,250.031,250.102,249.969,250.0222,9582.0
2020-08-13 12:50:00,282.06,282.06,281.85,281.88,7029.0,250.031,250.031,249.8449,249.8715,7029.0
2020-08-13 12:55:00,281.88,282.12,281.78,282.09,7759.0,249.8715,250.0842,249.7828,250.0576,7759.0
2020-08-13 13:00:00,282.12,282.24,281.88,281.88,11777.0,250.0842,250.1906,249.8715,249.8715,11777.0
2020-08-13 13:05:00,281.86,281.94,281.74,281.8,10715.0,249.8538,249.9247,249.7474,249.8006,10715.0
2020-08-13 13:10:00,281.86,282.0,281.8,281.96,6868.0,249.8538,249.9779,249.8006,249.9424,6868.0
2020-08-13 13:15:00,281.89,281.92,281.65,281.72,22286.0,249.8803,249.9069,249.6676,249.7296,22286.0
2020-08-13 13:20:00,281.77,281.8,281.47,281.48,22333.0,249.774,249.8006,249.508,249.5169,22333.0
2020-08-13 13:25:00,281.46,281.76,281.46,281.69,9612.0,249.4992,249.7651,249.4992,249.7031,9612.0
2020-08-13 13:30:00,281.63,281.84,281.48,281.68,13805.0,249.6499,249.836,249.5169,249.6942,13805.0
2020-08-13 13:35:00,281.69,281.87,281.58,281.62,13000.0,249.7031,249.8626,249.6055,249.641,13000.0
2020-08-13 13:40:00,281.64,281.91,281.57,281.9,9709.0,249.6587,249.8981,249.5967,249.8892,9709.0
2020-08-13 13:45:00,281.87,282.44,281.83,282.37,6948.0,249.8626,250.3679,249.8272,250.3058,6948.0
2020-08-13 13:50:00,282.42,282.42,282.13,282.13,10736.0,250.3502,250.3502,250.0931,250.0931,10736.0
2020-08-13 13:55:00,282.15,282.17,281.87,281.91,15697.0,250.1108,250.1285,249.8626,249.8981,15697.0
2020-08-13 14:00:00,281.97,281.97,281.74,281.97,6578.0,249.9513,249.9513,249.7474,249.9513,6578.0
2020-08-13 14:05:00,281.99,282.05,281.72,282.03,13226.0,249.969,250.0222,249.7296,250.0044,13226.0
2020-08-13 14:10:00,282.02,282.12,281.82,281.9,6708.0,249.9956,250.0842,249.8183,249.8892,6708.0
2020-08-13 14:15:00,281.98,282.09,281.63,281.64,6321.0,249.9601,250.0576,249.6499,249.6587,6321.0
2020-08-13 14:20:00,281.68,281.73,280.98,281.22,35555.0,249.6942,249.7385,249.0737,249.2864,35555.0
2020-08-13 14:25:00,281.3,281.86,281.3,281.65,5959.0,249.3573,249.8538,249.3573,249.6676,5959.0
2020-08-13 14:30:00,281.63,281.74,281.5,281.7,9099.0,249.6499,249.7474,249.5346,249.7119,9099.0
2020-08-13 14:35:00,281.75,281.76,281.41,281.59,29059.0,249.7562,249.7651,249.4549,249.6144,29059.0
2020-08-13 14:40:00,281.61,281.82,281.3,281.3,13526.0,249.6321,249.8183,249.3573,249.3573,13526.0
2020-08-13 14:45:00,281.46,281.88,281.37,281.43,14807.0,249.4992,249.8715,249.4194,249.4726,14807.0
2020-08-13 14:50:00,281.43,281.43,280.44,280.6,33111.0,249.4726,249.4726,248.595,248.7368,33111.0
2020-08-13 14:55:00,280.61,280.83,280.38,280.62,12072.0,248.7457,248.9407,248.5418,248.7546,12072.0
2020-08-13 15:00:00,280.58,280.87,280.35,280.85,20224.0,248.7191,248.9762,248.5152,248.9584,20224.0
2020-08-13 15:05:00,280.85,281.18,280.72,280.9,11561.0,248.9584,249.251,248.8432,249.0028,11561.0
2020-08-13 15:10:00,280.89,281.04,280.63,281.04,10806.0,248.9939,249.1269,248.7634,249.1269,10806.0
2020-08-13 15:15:00,280.98,281.41,280.9,281.35,10617.0,249.0737,249.4549,249.0028,249.4017,10617.0
2020-08-13 15:20:00,281.42,281.6,281.35,281.57,22758.0,249.4637,249.6233,249.4017,249.5967,22758.0
2020-08-13 15:25:00,281.5,281.51,281.32,281.42,7915.0,249.5346,249.5435,249.3751,249.4637,7915.0
2020-08-13 15:30:00,281.45,281.64,281.37,281.63,10435.0,249.4903,249.6587,249.4194,249.6499,10435.0
2020-08-13 15:35:00,281.69,281.87,281.43,281.47,15548.0,249.7031,249.8626,249.4726,249.508,15548.0
2020-08-13 15:40:00,281.45,281.7,281.3,281.47,12955.0,249.4903,249.7119,249.3573,249.508,12955.0
2020-08-13 15:45:00,281.58,281.58,281.2,281.58,23649.0,249.6055,249.6055,249.2687,249.6055,23649.0
2020-08-13 15:50:00,281.52,281.72,281.38,281.64,32311.0,249.5524,249.7296,249.4283,249.6587,32311.0
2020-08-13 15:55:00,281.61,281.81,281.48,281.73,68951.0,249.6321,249.8094,249.5169,249.7385,68951.0
2020-08-14 09:30:00,281.14,281.73,280.41,280.41,77162.0,249.2155,249.7385,248.5684,248.5684,77162.0
2020-08-14 09:35:00,280.64,281.86,280.48,281.27,28105.0,248.7723,249.8538,248.6305,249.3307,28105.0
2020-08-14 09:40:00,281.19,281.21,280.72,281.19,20535.0,249.2598,249.2776,248.8432,249.2598,20535.0
2020-08-14 09:45:00,281.19,281.22,280.11,280.25,26166.0,249.2598,249.2864,248.3025,248.4266,26166.0
2020-08-14 09:50:00,280.25,280.76,279.6,280.5,49185.0,248.4266,248.8787,247.8504,248.6482,49185.0
2020-08-14 09:55:00,280.39,280.7,280.25,280.31,23984.0,248.5507,248.8255,248.4266,248.4798,23984.0
2020-08-14 10:00:00,280.34,280.63,280.19,280.37,19558.0,248.5064,248.7634,248.3734,248.5329,19558.0
2020-08-14 10:05:00,280.44,280.6,280.16,280.57,18286.0,248.595,248.7368,248.3468,248.7102,18286.0
2020-08-14 10:10:00,280.65,280.96,280.25,280.45,16399.0,248.7812,249.0559,248.4266,248.6039,16399.0
2020-08-14 10:15:00,280.51,281.05,280.47,280.78,13983.0,248.657,249.1357,248.6216,248.8964,13983.0
2020-08-14 10:20:00,280.85,281.0,280.57,281.0,6647.0,248.9584,249.0914,248.7102,249.0914,6647.0
2020-08-14 10:25:00,281.0,281.16,280.5,280.53,25914.0,249.0914,249.2332,248.6482,248.6748,25914.0
2020-08-14 10:30:00,280.5,281.07,280.5,280.72,15595.0,248.6482,249.1535,248.6482,248.8432,15595.0
2020-08-14 10:35:00,280.73,280.91,280.57,280.76,7671.0,248.8521,249.0116,248.7102,248.8787,7671.0
2020-08-14 10:40:00,280.77,281.08,280.77,281.01,10278.0,248.8875,249.1623,248.8875,249.1003,10278.0
2020-08-14 10:45:00,281.03,281.26,280.92,281.17,14181.0,249.118,249.3219,249.0205,249.2421,14181.0
2020-08-14 10:50:00,281.19,281.62,281.12,281.57,25869.0,249.2598,249.641,249.1978,249.5967,25869.0
2020-08-14 10:55:00,281.59,281.86,281.32,281.55,25867.0,249.6144,249.8538,249.3751,249.579,25867.0
2020-08-14 11:00:00,281.53,281.69,281.25,281.41,17912.0,249.5612,249.7031,249.313,249.4549,17912.0
2020-08-14 11:05:00,281.38,281.47,281.22,281.47,12744.0,249.4283,249.508,249.2864,249.508,12744.0
2020-08-14 11:10:00,281.44,281.48,281.1,281.13,13714.0,249.4814,249.5169,249.1801,249.2066,13714.0
2020-08-14 11:15:00,281.2,281.43,281.18,281.24,10989.0,249.2687,249.4726,249.251,249.3042,10989.0
2020-08-14 11:20:00,281.26,281.47,281.21,281.36,8521.0,249.3219,249.508,249.2776,249.4105,8521.0
2020-08-14 11:25:00,281.33,281.71,281.28,281.69,9291.0,249.3839,249.7208,249.3396,249.7031,9291.0
2020-08-14 11:30:00,281.75,282.0,281.53,281.86,53600.0,249.7562,249.9779,249.5612,249.8538,53600.0
2020-08-14 11:35:00,281.93,281.96,281.6,281.68,19450.0,249.9158,249.9424,249.6233,249.6942,19450.0
2020-08-14 11:40:00,281.65,281.83,281.34,281.45,38517.0,249.6676,249.8272,249.3928,249.4903,38517.0
2020-08-14 11:45:00,281.54,281.73,281.26,281.39,10774.0,249.5701,249.7385,249.3219,249.4371,10774.0
2020-08-14 11:50:00,281.4,281.55,281.25,281.34,34950.0,249.446,249.579,249.313,249.3928,34950.0
2020-08-14 11:55:00,281.34,281.5,281.31,281.5,11664.0,249.3928,249.5346,249.3662,249.5346,11664.0
2020-08-14 12:00:00,281.49,281.58,281.28,281.33,9914.0,249.5258,249.6055,249.3396,249.3839,9914.0
2020-08-14 12:05:00,281.32,281.42,281.26,281.34,13526.0,249.3751,249.4637,249.3219,249.3928,13526.0
2020-08-14 12:10:00,281.33,281.33,281.02,281.06,11392.0,249.3839,249.3839,249.1091,249.1446,11392.0
2020-08-14 12:15:00,281.08,281.25,281.04,281.08,11826.0,249.1623,249.313,249.1269,249.1623,11826.0
2020-08-14 12:20:00,281.08,281.14,280.94,280.99,16830.0,249.1623,249.2155,249.0382,249.0825,16830.0
2020-08-14 12:25:00,281.02,281.1,280.94,280.94,7419.0,249.1091,249.1801,249.0382,249.0382,7419.0
2020-08-14 12:30:00,280.98,281.0,280.81,281.0,12555.0,249.0737,249.0914,248.923,249.0914,12555.0
2020-08-14 12:35:00,281.01,281.29,280.94,281.28,41186.0,249.1003,249.3485,249.0382,249.3396,41186.0
2020-08-14 12:40:00,281.24,281.34,281.11,281.21,11229.0,249.3042,249.3928,249.1889,249.2776,11229.0
2020-08-14 12:45:00,281.19,281.28,280.95,281.04,7898.0,249.2598,249.3396,249.0471,249.1269,7898.0
2020-08-14 12:50:00,280.98,281.0,280.61,280.82,13477.0,249.0737,249.0914,248.7457,248.9318,13477.0
2020-08-14 12:55:00,280.75,280.81,280.61,280.61,8690.0,248.8698,248.923,248.7457,248.7457,8690.0
2020-08-14 13:00:00,280.6,280.81,280.53,280.55,10741.0,248.7368,248.923,248.6748,248.6925,10741.0
2020-08-14 13:05:00,280.55,280.57,280.32,280.37,9885.0,248.6925,248.7102,248.4886,248.5329,9885.0
2020-08-14 13:10:00,280.41,280.75,280.41,280.66,6786.0,248.5684,248.8698,248.5684,248.79,6786.0
2020-08-14 13:15:00,280.68,280.68,280.41,280.45,4758.0,248.8077,248.8077,248.5684,248.6039,4758.0
2020-08-14 13:20:00,280.38,280.48,280.23,280.43,8957.0,248.5418,248.6305,248.4088,248.5861,8957.0
2020-08-14 13:25:00,280.45,280.8,280.36,280.78,8719.0,248.6039,248.9141,248.5241,248.8964,8719.0
2020-08-14 13:30:00,280.76,280.85,280.65,280.84,6749.0,248.8787,248.9584,248.7812,248.9496,6749.0
2020-08-14 13:35:00,280.85,280.99,280.8,280.93,10519.0,248.9584,249.0825,248.9141,249.0294,10519.0
2020-08-14 13:40:00,280.94,280.99,280.62,280.75,11370.0,249.0382,249.0825,248.7546,248.8698,11370.0
2020-08-14 13:45:00,280.74,280.84,280.62,280.73,7623.0,248.8609,248.9496,248.7546,248.8521,7623.0
2020-08-14 13:50:00,280.68,280.87,280.62,280.78,9887.0,248.8077,248.9762,248.7546,248.8964,9887.0
2020-08-14 13:55:00,280.8,280.94,280.66,280.93,8245.0,248.9141,249.0382,248.79,249.0294,8245.0
2020-08-14 14:00:00,280.93,280.96,280.65,280.78,16070.0,249.0294,249.0559,248.7812,248.8964,16070.0
2020-08-14 14:05:00,280.75,281.0,280.64,280.9,8540.0,248.8698,249.0914,248.7723,249.0028,8540.0
2020-08-14 14:10:00,280.96,280.99,280.64,280.64,8846.0,249.0559,249.0825,248.7723,248.7723,8846.0
2020-08-14 14:15:00,280.68,280.73,280.46,280.46,9192.0,248.8077,248.8521,248.6127,248.6127,9192.0
2020-08-14 14:20:00,280.54,280.57,280.27,280.42,10396.0,248.6836,248.7102,248.4443,248.5773,10396.0
2020-08-14 14:25:00,280.39,280.42,280.09,280.36,13831.0,248.5507,248.5773,248.2847,248.5241,13831.0
2020-08-14 14:30:00,280.37,280.74,280.36,280.66,14378.0,248.5329,248.8609,248.5241,248.79,14378.0
2020-08-14 14:35:00,280.69,280.69,280.26,280.34,16708.0,248.8166,248.8166,248.4354,248.5064,16708.0
2020-08-14 14:40:00,280.34,280.4,280.18,280.36,12688.0,248.5064,248.5595,248.3645,248.5241,12688.0
2020-08-14 14:45:00,280.35,280.42,280.15,280.34,14204.0,248.5152,248.5773,248.3379,248.5064,14204.0
2020-08-14 14:50:00,280.34,280.58,280.31,280.54,17137.0,248.5064,248.7191,248.4798,248.6836,17137.0
2020-08-14 14:55:00,280.55,280.61,280.46,280.46,8802.0,248.6925,248.7457,248.6127,248.6127,8802.0
2020-08-14 15:00:00,280.46,280.49,280.31,280.42,10234.0,248.6127,248.6393,248.4798,248.5773,10234.0
2020-08-14 15:05:00,280.43,280.68,280.4,280.53,12886.0,248.5861,248.8077,248.5595,248.6748,12886.0
2020-08-14 15:10:00,280.52,280.52,280.25,280.32,9509.0,248.6659,248.6659,248.4266,248.4886,9509.0
2020-08-14 15:15:00,280.29,280.31,280.1,280.17,13114.0,248.462,248.4798,248.2936,248.3557,13114.0
2020-08-14 15:20:00,280.17,280.28,279.96,280.01,23048.0,248.3557,248.4532,248.1695,248.2138,23048.0
2020-08-14 15:25:00,280.03,280.27,279.93,279.98,13004.0,248.2316,248.4443,248.1429,248.1872,13004.0
2020-08-14 15:30:00,279.96,280.09,279.82,279.83,20464.0,248.1695,248.2847,248.0454,248.0543,20464.0
2020-08-14 15:35:00,279.85,279.85,279.44,279.47,29203.0,248.072,248.072,247.7086,247.7351,29203.0
2020-08-14 15:40:00,279.47,279.65,279.19,279.59,50769.0,247.7351,247.8947,247.4869,247.8415,50769.0
2020-08-14 15:45:00,279.58,279.67,279.39,279.39,31397.0,247.8327,247.9124,247.6642,247.6642,31397.0
2020-08-14 15:50:00,279.36,280.05,279.3,279.93,49296.0,247.6376,248.2493,247.5844,248.1429,49296.0
2020-08-14 15:55:00,279.85,280.55,279.84,280.54,121682.0,248.072,248.6925,248.0631,248.6836,121682.0
2020-08-17 09:30:00,284.4,285.6,283.89,285.41,231124.0,252.1053,253.1691,251.6532,253.0006,231124.0
2020-08-17 09:35:00,285.5,286.89,285.22,286.38,139919.0,253.0804,254.3126,252.8322,253.8605,139919.0
2020-08-17 09:40:00,286.52,287.12,285.78,285.98,94500.0,253.9846,254.5165,253.3286,253.5059,94500.0
2020-08-17 09:45:00,285.96,286.5,285.7,285.78,66232.0,253.4882,253.9669,253.2577,253.3286,66232.0
2020-08-17 09:50:00,285.8,285.94,285.21,285.23,72344.0,253.3463,253.4705,252.8233,252.8411,72344.0
2020-08-17 09:55:00,285.25,285.51,284.82,285.01,73926.0,252.8588,253.0893,252.4776,252.6461,73926.0
2020-08-17 10:00:00,285.11,286.0,284.96,285.81,61021.0,252.7347,253.5236,252.6017,253.3552,61021.0
2020-08-17 10:05:00,285.8,285.86,285.06,285.06,41025.0,253.3463,253.3995,252.6904,252.6904,41025.0
2020-08-17 10:10:00,285.1,285.22,284.64,284.71,37933.0,252.7258,252.8322,252.3181,252.3801,37933.0
2020-08-17 10:15:00,284.67,284.68,283.6,283.68,45842.0,252.3447,252.3535,251.3962,251.4671,45842.0
2020-08-17 10:20:00,283.64,284.56,283.57,284.26,43131.0,251.4316,252.2472,251.3696,251.9812,43131.0
2020-08-17 10:25:00,284.26,284.93,284.2,284.61,49937.0,251.9812,252.5751,251.928,252.2915,49937.0
2020-08-17 10:30:00,284.6,285.85,284.6,285.81,51601.0,252.2826,253.3907,252.2826,253.3552,51601.0
2020-08-17 10:35:00,285.85,285.86,285.34,285.37,31135.0,253.3907,253.3995,252.9386,252.9652,31135.0
2020-08-17 10:40:00,285.4,285.4,285.11,285.15,39409.0,252.9918,252.9918,252.7347,252.7702,39409.0
2020-08-17 10:45:00,285.11,285.99,285.06,285.89,54357.0,252.7347,253.5148,252.6904,253.4261,54357.0
2020-08-17 10:50:00,285.87,286.51,285.86,286.42,60837.0,253.4084,253.9757,253.3995,253.8959,60837.0
2020-08-17 10:55:00,286.4,286.78,286.07,286.54,63859.0,253.8782,254.2151,253.5857,254.0023,63859.0
2020-08-17 11:00:00,286.54,286.71,286.11,286.11,27992.0,254.0023,254.153,253.6211,253.6211,27992.0
2020-08-17 11:05:00,286.16,286.46,285.88,286.24,35471.0,253.6655,253.9314,253.4173,253.7364,35471.0
2020-08-17 11:10:00,286.25,287.04,286.25,287.0,32779.0,253.7453,254.4455,253.7453,254.4101,32779.0
2020-08-17 11:15:00,287.0,287.94,286.98,287.81,40209.0,254.4101,255.2433,254.3924,255.1281,40209.0
2020-08-17 11:20:00,287.84,287.91,287.44,287.5,35698.0,255.1547,255.2168,254.8001,254.8533,35698.0
2020-08-17 11:25:00,287.57,287.85,287.49,287.71,29435.0,254.9154,255.1636,254.8444,255.0395,29435.0
2020-08-17 11:30:00,287.71,287.74,287.29,287.41,27979.0,255.0395,255.0661,254.6672,254.7735,27979.0
2020-08-17 11:35:00,287.42,288.22,287.41,288.11,59993.0,254.7824,255.4915,254.7735,255.394,59993.0
2020-08-17 11:40:00,288.07,288.33,288.0,288.08,39364.0,255.3586,255.5891,255.2965,255.3674,39364.0
2020-08-17 11:45:00,288.09,288.16,287.71,287.78,41246.0,255.3763,255.4384,255.0395,255.1015,41246.0
2020-08-17 11:50:00,287.77,287.97,287.47,287.78,27155.0,255.0926,255.2699,254.8267,255.1015,27155.0
2020-08-17 11:55:00,287.81,287.93,287.66,287.71,39832.0,255.1281,255.2345,254.9951,255.0395,39832.0
2020-08-17 12:00:00,287.73,287.8,287.5,287.69,30403.0,255.0572,255.1192,254.8533,255.0217,30403.0
2020-08-17 12:05:00,287.65,287.76,287.54,287.64,22754.0,254.9863,255.0838,254.8888,254.9774,22754.0
2020-08-17 12:10:00,287.64,287.66,287.15,287.43,24004.0,254.9774,254.9951,254.5431,254.7913,24004.0
2020-08-17 12:15:00,287.44,287.67,287.43,287.5,21414.0,254.8001,255.004,254.7913,254.8533,21414.0
2020-08-17 12:20:00,287.48,287.52,287.1,287.21,56483.0,254.8356,254.871,254.4987,254.5962,56483.0
2020-08-17 12:25:00,287.19,287.22,286.98,287.05,31234.0,254.5785,254.6051,254.3924,254.4544,31234.0
2020-08-17 12:30:00,287.06,287.78,287.01,287.78,27968.0,254.4633,255.1015,254.4189,255.1015,27968.0
2020-08-17 12:35:00,287.77,287.91,287.69,287.88,31930.0,255.0926,255.2168,255.0217,255.1902,31930.0
2020-08-17 12:40:00,287.89,288.15,287.83,287.94,23311.0,255.199,255.4295,255.1458,255.2433,23311.0
2020-08-17 12:45:00,288.0,288.31,287.92,288.12,22423.0,255.2965,255.5713,255.2256,255.4029,22423.0
2020-08-17 12:50:00,288.15,288.4,287.94,288.18,30591.0,255.4295,255.6511,255.2433,255.4561,30591.0
2020-08-17 12:55:00,288.17,288.19,287.91,288.18,15245.0,255.4472,255.465,255.2168,255.4561,15245.0
2020-08-17 13:00:00,288.17,288.17,287.54,287.62,20843.0,255.4472,255.4472,254.8888,254.9597,20843.0
2020-08-17 13:05:00,287.65,287.93,287.63,287.9,13165.0,254.9863,255.2345,254.9685,255.2079,13165.0
2020-08-17 13:10:00,287.9,287.97,287.79,287.97,20050.0,255.2079,255.2699,255.1104,255.2699,20050.0
2020-08-17 13:15:00,287.96,288.28,287.89,288.25,21093.0,255.2611,255.5447,255.199,255.5181,21093.0
2020-08-17 13:20:00,288.21,288.26,287.7,287.77,26426.0,255.4827,255.527,255.0306,255.0926,26426.0
2020-08-17 13:25:00,287.84,287.91,287.49,287.51,20208.0,255.1547,255.2168,254.8444,254.8622,20208.0
2020-08-17 13:30:00,287.55,287.77,287.52,287.72,13050.0,254.8976,255.0926,254.871,255.0483,13050.0
2020-08-17 13:35:00,287.73,287.77,287.39,287.4,22305.0,255.0572,255.0926,254.7558,254.7647,22305.0
2020-08-17 13:40:00,287.4,287.57,287.27,287.38,16645.0,254.7647,254.9154,254.6494,254.7469,16645.0
2020-08-17 13:45:00,287.42,287.5,287.35,287.44,11656.0,254.7824,254.8533,254.7203,254.8001,11656.0
2020-08-17 13:50:00,287.37,287.44,287.14,287.16,12100.0,254.7381,254.8001,254.5342,254.5519,12100.0
2020-08-17 13:55:00,287.11,287.37,287.08,287.37,14580.0,254.5076,254.7381,254.481,254.7381,14580.0
2020-08-17 14:00:00,287.38,287.52,287.2,287.51,33408.0,254.7469,254.871,254.5874,254.8622,33408.0
2020-08-17 14:05:00,287.51,287.97,287.42,287.97,30908.0,254.8622,255.2699,254.7824,255.2699,30908.0
2020-08-17 14:10:00,287.96,288.23,287.93,288.14,31876.0,255.2611,255.5004,255.2345,255.4206,31876.0
2020-08-17 14:15:00,288.15,288.42,288.1,288.32,38040.0,255.4295,255.6688,255.3852,255.5802,38040.0
2020-08-17 14:20:00,288.37,288.65,288.22,288.28,35060.0,255.6245,255.8727,255.4915,255.5447,35060.0
2020-08-17 14:25:00,288.32,288.49,288.21,288.34,22740.0,255.5802,255.7309,255.4827,255.5979,22740.0
2020-08-17 14:30:00,288.32,288.95,288.32,288.77,37698.0,255.5802,256.1387,255.5802,255.9791,37698.0
2020-08-17 14:35:00,288.75,288.87,288.54,288.85,43342.0,255.9614,256.0677,255.7752,256.05,43342.0
2020-08-17 14:40:00,288.85,288.85,288.43,288.49,57717.0,256.05,256.05,255.6777,255.7309,57717.0
2020-08-17 14:45:00,288.5,288.66,288.47,288.56,35470.0,255.7398,255.8816,255.7132,255.7929,35470.0
2020-08-17 14:50:00,288.5,288.85,288.36,288.41,45479.0,255.7398,256.05,255.6157,255.66,45479.0
2020-08-17 14:55:00,288.4,288.8,288.39,288.79,33635.0,255.6511,256.0057,255.6422,255.9968,33635.0
2020-08-17 15:00:00,288.77,288.89,288.49,288.49,34149.0,255.9791,256.0855,255.7309,255.7309,34149.0
2020-08-17 15:05:00,288.5,288.73,288.49,288.7,35647.0,255.7398,255.9436,255.7309,255.917,35647.0
2020-08-17 15:10:00,288.69,288.77,288.51,288.76,41524.0,255.9082,255.9791,255.7486,255.9702,41524.0
2020-08-17 15:15:00,288.75,288.75,288.54,288.6,39315.0,255.9614,255.9614,255.7752,255.8284,39315.0
2020-08-17 15:20:00,288.6,288.66,288.46,288.5,33330.0,255.8284,255.8816,255.7043,255.7398,33330.0
2020-08-17 15:25:00,288.47,288.53,288.03,288.17,45101.0,255.7132,255.7663,255.3231,255.4472,45101.0
2020-08-17 15:30:00,288.21,288.54,288.21,288.42,48772.0,255.4827,255.7752,255.4827,255.6688,48772.0
2020-08-17 15:35:00,288.43,288.79,288.27,288.79,47848.0,255.6777,255.9968,255.5359,255.9968,47848.0
2020-08-17 15:40:00,288.78,289.22,288.78,288.86,65854.0,255.988,256.378,255.988,256.0589,65854.0
2020-08-17 15:45:00,288.81,289.19,288.78,288.98,63508.0,256.0146,256.3514,255.988,256.1652,63508.0
2020-08-17 15:50:00,288.98,289.11,288.81,288.85,138955.0,256.1652,256.2805,256.0146,256.05,138955.0
2020-08-17 15:55:00,288.85,288.85,288.22,288.42,313960.0,256.05,256.05,255.4915,255.6688,313960.0
2020-08-18 09:30:00,289.0,290.58,283.12,283.46,564266.0,256.183,257.5836,250.9707,251.2721,564266.0
2020-08-18 09:35:00,283.46,285.85,283.04,285.08,259051.0,251.2721,253.3907,250.8998,252.7081,259051.0
2020-08-18 09:40:00,285.05,286.31,284.7,286.01,175635.0,252.6815,253.7984,252.3713,253.5325,175635.0
2020-08-18 09:45:00,286.03,286.17,284.89,285.65,126258.0,253.5502,253.6743,252.5397,253.2134,126258.0
2020-08-18 09:50:00,285.66,286.1,284.56,285.59,118027.0,253.2222,253.6123,252.2472,253.1602,118027.0
2020-08-18 09:55:00,285.56,286.5,285.51,286.23,83795.0,253.1336,253.9669,253.0893,253.7275,83795.0
2020-08-18 10:00:00,286.28,286.33,285.43,286.3,68245.0,253.7718,253.8162,253.0184,253.7896,68245.0
2020-08-18 10:05:00,286.23,286.48,285.6,285.6,67365.0,253.7275,253.9491,253.1691,253.1691,67365.0
2020-08-18 10:10:00,285.8,285.87,285.04,285.79,76787.0,253.3463,253.4084,252.6727,253.3375,76787.0
2020-08-18 10:15:00,285.83,285.98,285.25,285.25,45640.0,253.3729,253.5059,252.8588,252.8588,45640.0
2020-08-18 10:20:00,285.32,285.41,284.57,284.68,70859.0,252.9209,253.0006,252.256,252.3535,70859.0
2020-08-18 10:25:00,284.62,284.99,283.52,283.66,84403.0,252.3003,252.6283,251.3253,251.4494,84403.0
2020-08-18 10:30:00,283.66,284.28,283.34,284.21,93327.0,251.4494,251.999,251.1657,251.9369,93327.0
2020-08-18 10:35:00,284.21,284.35,283.63,283.97,55180.0,251.9369,252.061,251.4228,251.7242,55180.0
2020-08-18 10:40:00,283.98,284.67,283.8,284.67,104064.0,251.733,252.3447,251.5735,252.3447,104064.0
2020-08-18 10:45:00,284.73,285.21,284.54,284.98,59304.0,252.3979,252.8233,252.2294,252.6195,59304.0
2020-08-18 10:50:00,284.92,285.1,284.72,284.99,52276.0,252.5663,252.7258,252.389,252.6283,52276.0
2020-08-18 10:55:00,284.99,285.19,284.9,285.16,53693.0,252.6283,252.8056,252.5485,252.779,53693.0
2020-08-18 11:00:00,285.16,285.97,284.98,285.38,47840.0,252.779,253.497,252.6195,252.974,47840.0
2020-08-18 11:05:00,285.38,285.68,284.96,284.99,40152.0,252.974,253.24,252.6017,252.6283,40152.0
2020-08-18 11:10:00,285.01,285.23,284.97,284.98,28979.0,252.6461,252.8411,252.6106,252.6195,28979.0
2020-08-18 11:15:00,285.0,285.12,284.73,284.78,32305.0,252.6372,252.7436,252.3979,252.4422,32305.0
2020-08-18 11:20:00,284.8,285.05,284.54,284.98,30464.0,252.4599,252.6815,252.2294,252.6195,30464.0
2020-08-18 11:25:00,285.0,285.28,284.5,284.86,32698.0,252.6372,252.8854,252.194,252.5131,32698.0
2020-08-18 11:30:00,284.93,285.02,284.58,284.61,17122.0,252.5751,252.6549,252.2649,252.2915,17122.0
2020-08-18 11:35:00,284.65,284.86,284.29,284.33,22493.0,252.3269,252.5131,252.0078,252.0433,22493.0
2020-08-18 11:40:00,284.33,284.76,284.33,284.72,16055.0,252.0433,252.4244,252.0433,252.389,16055.0
2020-08-18 11:45:00,284.71,284.84,284.58,284.65,18028.0,252.3801,252.4954,252.2649,252.3269,18028.0
2020-08-18 11:50:00,284.65,284.94,284.54,284.93,21206.0,252.3269,252.584,252.2294,252.5751,21206.0
2020-08-18 11:55:00,284.93,285.35,284.89,285.24,39005.0,252.5751,252.9474,252.5397,252.8499,39005.0
2020-08-18 12:00:00,285.31,285.72,285.26,285.68,31904.0,252.912,253.2754,252.8677,253.24,31904.0
2020-08-18 12:05:00,285.66,285.71,285.19,285.25,27116.0,253.2222,253.2666,252.8056,252.8588,27116.0
2020-08-18 12:10:00,285.24,285.3,285.12,285.26,17327.0,252.8499,252.9031,252.7436,252.8677,17327.0
2020-08-18 12:15:00,285.22,285.69,285.22,285.68,23860.0,252.8322,253.2488,252.8322,253.24,23860.0
2020-08-18 12:20:00,285.69,286.16,285.62,286.05,63576.0,253.2488,253.6655,253.1868,253.568,63576.0
2020-08-18 12:25:00,286.08,286.17,285.91,286.08,21775.0,253.5946,253.6743,253.4439,253.5946,21775.0
2020-08-18 12:30:00,286.06,286.09,285.79,285.84,24032.0,253.5768,253.6034,253.3375,253.3818,24032.0
2020-08-18 12:35:00,285.86,285.86,285.33,285.4,39548.0,253.3995,253.3995,252.9297,252.9918,39548.0
2020-08-18 12:40:00,285.45,285.47,285.18,285.3,20338.0,253.0361,253.0538,252.7968,252.9031,20338.0
2020-08-18 12:45:00,285.28,285.42,285.17,285.42,29395.0,252.8854,253.0095,252.7879,253.0095,29395.0
2020-08-18 12:50:00,285.43,286.01,285.4,285.87,22755.0,253.0184,253.5325,252.9918,253.4084,22755.0
2020-08-18 12:55:00,285.84,286.6,285.82,286.4,56379.0,253.3818,254.0555,253.3641,253.8782,56379.0
2020-08-18 13:00:00,286.39,286.47,286.04,286.37,47085.0,253.8694,253.9403,253.5591,253.8516,47085.0
2020-08-18 13:05:00,286.36,286.93,286.22,286.93,27026.0,253.8428,254.348,253.7187,254.348,27026.0
2020-08-18 13:10:00,286.94,286.96,286.38,286.38,29719.0,254.3569,254.3746,253.8605,253.8605,29719.0
2020-08-18 13:15:00,286.41,286.49,286.16,286.35,38997.0,253.8871,253.958,253.6655,253.8339,38997.0
2020-08-18 13:20:00,286.35,286.4,285.91,285.99,28299.0,253.8339,253.8782,253.4439,253.5148,28299.0
2020-08-18 13:25:00,285.98,286.08,285.94,285.94,20663.0,253.5059,253.5946,253.4705,253.4705,20663.0
2020-08-18 13:30:00,285.97,286.38,285.91,286.28,31551.0,253.497,253.8605,253.4439,253.7718,31551.0
2020-08-18 13:35:00,286.25,286.33,285.69,285.94,42514.0,253.7453,253.8162,253.2488,253.4705,42514.0
2020-08-18 13:40:00,285.94,286.0,285.34,285.5,29990.0,253.4705,253.5236,252.9386,253.0804,29990.0
2020-08-18 13:45:00,285.57,285.62,285.45,285.5,21228.0,253.1425,253.1868,253.0361,253.0804,21228.0
2020-08-18 13:50:00,285.5,285.65,285.33,285.63,35252.0,253.0804,253.2134,252.9297,253.1957,35252.0
2020-08-18 13:55:00,285.65,285.76,285.37,285.38,22271.0,253.2134,253.3109,252.9652,252.974,22271.0
2020-08-18 14:00:00,285.39,285.59,285.3,285.55,49142.0,252.9829,253.1602,252.9031,253.1247,49142.0
2020-08-18 14:05:00,285.46,285.79,285.35,285.74,73311.0,253.045,253.3375,252.9474,253.2932,73311.0
2020-08-18 14:10:00,285.72,285.75,284.96,284.96,81771.0,253.2754,253.302,252.6017,252.6017,81771.0
2020-08-18 14:15:00,284.95,285.2,284.85,284.96,48179.0,252.5929,252.8145,252.5042,252.6017,48179.0
2020-08-18 14:20:00,284.95,285.0,284.8,284.93,31272.0,252.5929,252.6372,252.4599,252.5751,31272.0
2020-08-18 14:25:00,284.91,285.02,284.64,284.66,30713.0,252.5574,252.6549,252.3181,252.3358,30713.0
2020-08-18 14:30:00,284.67,284.94,284.59,284.79,18832.0,252.3447,252.584,252.2737,252.451,18832.0
2020-08-18 14:35:00,284.76,284.98,284.62,284.84,29637.0,252.4244,252.6195,252.3003,252.4954,29637.0
2020-08-18 14:40:00,284.81,285.1,284.6,284.99,40707.0,252.4688,252.7258,252.2826,252.6283,40707.0
2020-08-18 14:45:00,285.01,285.09,284.92,284.97,26588.0,252.6461,252.717,252.5663,252.6106,26588.0
2020-08-18 14:50:00,285.0,285.83,284.99,285.78,41007.0,252.6372,253.3729,252.6283,253.3286,41007.0
2020-08-18 14:55:00,285.77,285.99,285.56,285.56,45018.0,253.3198,253.5148,253.1336,253.1336,45018.0
2020-08-18 15:00:00,285.53,285.87,285.52,285.83,43560.0,253.107,253.4084,253.0981,253.3729,43560.0
2020-08-18 15:05:00,285.82,285.9,285.37,285.57,27859.0,253.3641,253.435,252.9652,253.1425,27859.0
2020-08-18 15:10:00,285.6,285.79,285.52,285.74,34011.0,253.1691,253.3375,253.0981,253.2932,34011.0
2020-08-18 15:15:00,285.76,285.78,285.26,285.39,37633.0,253.3109,253.3286,252.8677,252.9829,37633.0
2020-08-18 15:20:00,285.39,285.58,285.17,285.33,38625.0,252.9829,253.1513,252.7879,252.9297,38625.0
2020-08-18 15:25:00,285.34,285.54,285.21,285.48,31930.0,252.9386,253.1159,252.8233,253.0627,31930.0
2020-08-18 15:30:00,285.44,285.6,285.29,285.6,36798.0,253.0272,253.1691,252.8943,253.1691,36798.0
2020-08-18 15:35:00,285.62,285.72,285.21,285.21,35376.0,253.1868,253.2754,252.8233,252.8233,35376.0
2020-08-18 15:40:00,285.22,285.54,285.09,285.41,43728.0,252.8322,253.1159,252.717,253.0006,43728.0
2020-08-18 15:45:00,285.39,285.5,285.19,285.27,51088.0,252.9829,253.0804,252.8056,252.8765,51088.0
2020-08-18 15:50:00,285.19,285.19,284.71,284.77,80236.0,252.8056,252.8056,252.3801,252.4333,80236.0
2020-08-18 15:55:00,284.79,285.16,284.56,285.0,144360.0,252.451,252.779,252.2472,252.6372,144360.0
2020-08-19 09:30:00,287.46,287.52,286.15,287.17,236484.0,254.8179,254.871,253.6566,254.5608,236484.0
2020-08-19 09:35:00,287.22,287.97,286.75,287.21,153277.0,254.6051,255.2699,254.1885,254.5962,153277.0
2020-08-19 09:40:00,287.09,287.37,286.02,286.94,80309.0,254.4899,254.7381,253.5414,254.3569,80309.0
2020-08-19 09:45:00,286.94,287.07,283.4,283.52,140369.0,254.3569,254.4721,251.2189,251.3253,140369.0
2020-08-19 09:50:00,283.56,284.85,283.51,283.9,97091.0,251.3607,252.5042,251.3164,251.6621,97091.0
2020-08-19 09:55:00,283.94,285.21,283.88,284.4,40801.0,251.6976,252.8233,251.6444,252.1053,40801.0
2020-08-19 10:00:00,284.38,285.5,284.37,284.9,52578.0,252.0876,253.0804,252.0787,252.5485,52578.0
2020-08-19 10:05:00,284.87,285.25,284.54,284.7,38615.0,252.522,252.8588,252.2294,252.3713,38615.0
2020-08-19 10:10:00,284.63,285.17,284.24,284.95,34671.0,252.3092,252.7879,251.9635,252.5929,34671.0
2020-08-19 10:15:00,284.91,285.36,284.89,285.2,48337.0,252.5574,252.9563,252.5397,252.8145,48337.0
2020-08-19 10:20:00,285.12,285.28,284.77,285.21,29923.0,252.7436,252.8854,252.4333,252.8233,29923.0
2020-08-19 10:25:00,285.19,285.22,284.55,284.72,26995.0,252.8056,252.8322,252.2383,252.389,26995.0
2020-08-19 10:30:00,284.76,285.05,284.26,284.4,31140.0,252.4244,252.6815,251.9812,252.1053,31140.0
2020-08-19 10:35:00,284.38,284.64,284.05,284.07,47181.0,252.0876,252.3181,251.7951,251.8128,47181.0
2020-08-19 10:40:00,284.05,284.49,283.9,284.17,64985.0,251.7951,252.1851,251.6621,251.9014,64985.0
2020-08-19 10:45:00,284.16,284.28,283.76,283.99,36806.0,251.8926,251.999,251.538,251.7419,36806.0
2020-08-19 10:50:00,283.98,284.38,283.76,284.01,36178.0,251.733,252.0876,251.538,251.7596,36178.0
2020-08-19 10:55:00,284.01,284.23,283.87,283.9,34136.0,251.7596,251.9546,251.6355,251.6621,34136.0
2020-08-19 11:00:00,283.93,284.14,283.05,283.27,71472.0,251.6887,251.8748,250.9086,251.1036,71472.0
2020-08-19 11:05:00,283.31,283.53,283.1,283.1,33996.0,251.1391,251.3341,250.9529,250.9529,33996.0
2020-08-19 11:10:00,283.08,283.46,283.02,283.46,22671.0,250.9352,251.2721,250.882,251.2721,22671.0
2020-08-19 11:15:00,283.45,283.57,283.11,283.15,34129.0,251.2632,251.3696,250.9618,250.9973,34129.0
2020-08-19 11:20:00,283.13,283.13,282.41,282.74,71582.0,250.9795,250.9795,250.3413,250.6338,71582.0
2020-08-19 11:25:00,282.82,282.89,282.45,282.65,37389.0,250.7047,250.7668,250.3768,250.554,37389.0
2020-08-19 11:30:00,282.67,282.99,282.47,282.61,39577.0,250.5718,250.8554,250.3945,250.5186,39577.0
2020-08-19 11:35:00,282.59,282.81,282.35,282.46,35893.0,250.5009,250.6959,250.2881,250.3856,35893.0
2020-08-19 11:40:00,282.43,282.64,282.05,282.6,45316.0,250.359,250.5452,250.0222,250.5097,45316.0
2020-08-19 11:45:00,282.6,282.73,282.44,282.5,45950.0,250.5097,250.625,250.3679,250.4211,45950.0
2020-08-19 11:50:00,282.54,282.93,282.42,282.48,35130.0,250.4565,250.8022,250.3502,250.4033,35130.0
2020-08-19 11:55:00,282.48,282.56,282.13,282.15,21163.0,250.4033,250.4743,250.0931,250.1108,21163.0
2020-08-19 12:00:00,282.15,282.36,281.94,282.36,47841.0,250.1108,250.297,249.9247,250.297,47841.0
2020-08-19 12:05:00,282.41,282.42,281.93,281.93,31475.0,250.3413,250.3502,249.9158,249.9158,31475.0
2020-08-19 12:10:00,281.95,282.38,281.95,282.26,24582.0,249.9335,250.3147,249.9335,250.2083,24582.0
2020-08-19 12:15:00,282.25,282.32,282.1,282.25,17860.0,250.1995,250.2615,250.0665,250.1995,17860.0
2020-08-19 12:20:00,282.24,282.68,282.15,282.65,39391.0,250.1906,250.5806,250.1108,250.554,39391.0
2020-08-19 12:25:00,282.67,283.09,282.67,282.89,26528.0,250.5718,250.9441,250.5718,250.7668,26528.0
2020-08-19 12:30:00,282.94,282.99,282.5,282.71,34857.0,250.8111,250.8554,250.4211,250.6072,34857.0
2020-08-19 12:35:00,282.72,282.78,282.62,282.65,24017.0,250.6161,250.6693,250.5275,250.554,24017.0
2020-08-19 12:40:00,282.65,283.04,282.62,282.73,26085.0,250.554,250.8998,250.5275,250.625,26085.0
2020-08-19 12:45:00,282.8,282.81,282.34,282.51,18419.0,250.687,250.6959,250.2792,250.4299,18419.0
2020-08-19 12:50:00,282.51,282.51,282.1,282.15,15735.0,250.4299,250.4299,250.0665,250.1108,15735.0
2020-08-19 12:55:00,282.2,282.33,282.0,282.05,31975.0,250.1551,250.2704,249.9779,250.0222,31975.0
2020-08-19 13:00:00,282.06,282.4,282.03,282.21,17012.0,250.031,250.3324,250.0044,250.164,17012.0
2020-08-19 13:05:00,282.27,282.46,282.25,282.34,14084.0,250.2172,250.3856,250.1995,250.2792,14084.0
2020-08-19 13:10:00,282.34,282.34,282.06,282.06,14884.0,250.2792,250.2792,250.031,250.031,14884.0
2020-08-19 13:15:00,282.05,282.29,282.0,282.24,36221.0,250.0222,250.2349,249.9779,250.1906,36221.0
2020-08-19 13:20:00,282.25,282.5,282.17,282.41,13201.0,250.1995,250.4211,250.1285,250.3413,13201.0
2020-08-19 13:25:00,282.44,282.51,282.22,282.27,12946.0,250.3679,250.4299,250.1729,250.2172,12946.0
2020-08-19 13:30:00,282.3,282.89,282.3,282.76,20919.0,250.2438,250.7668,250.2438,250.6516,20919.0
2020-08-19 13:35:00,282.86,282.86,282.55,282.67,18397.0,250.7402,250.7402,250.4654,250.5718,18397.0
2020-08-19 13:40:00,282.64,283.09,282.63,282.94,23484.0,250.5452,250.9441,250.5363,250.8111,23484.0
2020-08-19 13:45:00,282.98,283.1,282.9,283.1,12252.0,250.8466,250.9529,250.7757,250.9529,12252.0
2020-08-19 13:50:00,283.08,283.66,283.0,283.62,27264.0,250.9352,251.4494,250.8643,251.4139,27264.0
2020-08-19 13:55:00,283.62,283.91,283.45,283.53,31894.0,251.4139,251.671,251.2632,251.3341,31894.0
2020-08-19 14:00:00,283.41,283.74,283.22,283.56,21880.0,251.2277,251.5203,251.0593,251.3607,21880.0
2020-08-19 14:05:00,283.6,283.63,283.1,283.53,19504.0,251.3962,251.4228,250.9529,251.3341,19504.0
2020-08-19 14:10:00,283.5,283.51,283.0,283.0,10552.0,251.3075,251.3164,250.8643,250.8643,10552.0
2020-08-19 14:15:00,283.09,283.19,282.53,282.62,27252.0,250.9441,251.0327,250.4477,250.5275,27252.0
2020-08-19 14:20:00,282.59,282.85,282.41,282.74,53371.0,250.5009,250.7313,250.3413,250.6338,53371.0
2020-08-19 14:25:00,282.69,282.85,282.41,282.68,21335.0,250.5895,250.7313,250.3413,250.5806,21335.0
2020-08-19 14:30:00,282.75,283.06,282.54,283.06,11050.0,250.6427,250.9175,250.4565,250.9175,11050.0
2020-08-19 14:35:00,283.01,283.02,282.69,282.72,14741.0,250.8732,250.882,250.5895,250.6161,14741.0
2020-08-19 14:40:00,282.72,282.93,282.69,282.84,12406.0,250.6161,250.8022,250.5895,250.7225,12406.0
2020-08-19 14:45:00,282.9,283.35,282.9,283.31,21988.0,250.7757,251.1746,250.7757,251.1391,21988.0
2020-08-19 14:50:00,283.32,283.59,283.22,283.51,16379.0,251.148,251.3873,251.0593,251.3164,16379.0
2020-08-19 14:55:00,283.51,283.75,283.46,283.49,21765.0,251.3164,251.5291,251.2721,251.2987,21765.0
2020-08-19 15:00:00,283.51,283.75,283.41,283.68,24202.0,251.3164,251.5291,251.2277,251.4671,24202.0
2020-08-19 15:05:00,283.75,283.88,283.74,283.77,13105.0,251.5291,251.6444,251.5203,251.5469,13105.0
2020-08-19 15:10:00,283.8,283.89,283.68,283.71,18933.0,251.5735,251.6532,251.4671,251.4937,18933.0
2020-08-19 15:15:00,283.7,283.82,283.62,283.62,17385.0,251.4848,251.5912,251.4139,251.4139,17385.0
2020-08-19 15:20:00,283.65,283.72,283.35,283.49,22965.0,251.4405,251.5025,251.1746,251.2987,22965.0
2020-08-19 15:25:00,283.52,283.61,282.99,283.23,26451.0,251.3253,251.405,250.8554,251.0682,26451.0
2020-08-19 15:30:00,283.27,283.58,283.22,283.41,29480.0,251.1036,251.3784,251.0593,251.2277,29480.0
2020-08-19 15:35:00,283.41,283.57,283.0,283.15,45530.0,251.2277,251.3696,250.8643,250.9973,45530.0
2020-08-19 15:40:00,283.15,283.49,282.76,283.44,47428.0,250.9973,251.2987,250.6516,251.2543,47428.0
2020-08-19 15:45:00,283.45,283.46,282.52,283.0,63532.0,251.2632,251.2721,250.4388,250.8643,63532.0
2020-08-19 15:50:00,283.01,283.2,282.5,283.19,91413.0,250.8732,251.0416,250.4211,251.0327,91413.0
2020-08-19 15:55:00,283.18,283.24,282.66,282.88,173945.0,251.0239,251.077,250.5629,250.7579,173945.0
2020-08-20 09:30:00,280.54,281.79,279.43,281.67,184331.0,248.6836,249.7917,247.6997,249.6853,184331.0
2020-08-20 09:35:00,281.78,281.83,281.28,281.44,50248.0,249.7828,249.8272,249.3396,249.4814,50248.0
2020-08-20 09:40:00,281.42,281.91,280.65,280.84,37523.0,249.4637,249.8981,248.7812,248.9496,37523.0
2020-08-20 09:45:00,280.94,281.23,280.6,281.18,28575.0,249.0382,249.2953,248.7368,249.251,28575.0
2020-08-20 09:50:00,281.1,281.23,280.58,281.01,30399.0,249.1801,249.2953,248.7191,249.1003,30399.0
2020-08-20 09:55:00,281.02,281.14,280.61,280.66,36249.0,249.1091,249.2155,248.7457,248.79,36249.0
2020-08-20 10:00:00,280.6,281.11,280.25,280.65,42238.0,248.7368,249.1889,248.4266,248.7812,42238.0
2020-08-20 10:05:00,280.73,280.85,280.34,280.56,26867.0,248.8521,248.9584,248.5064,248.7014,26867.0
2020-08-20 10:10:00,280.59,281.25,280.47,281.16,23751.0,248.728,249.313,248.6216,249.2332,23751.0
2020-08-20 10:15:00,281.18,281.29,280.67,281.18,27798.0,249.251,249.3485,248.7989,249.251,27798.0
2020-08-20 10:20:00,281.19,281.48,280.95,281.01,31497.0,249.2598,249.5169,249.0471,249.1003,31497.0
2020-08-20 10:25:00,281.04,281.25,280.88,281.1,22252.0,249.1269,249.313,248.985,249.1801,22252.0
2020-08-20 10:30:00,281.14,281.75,281.0,281.59,46129.0,249.2155,249.7562,249.0914,249.6144,46129.0
2020-08-20 10:35:00,281.59,281.73,281.39,281.41,40984.0,249.6144,249.7385,249.4371,249.4549,40984.0
2020-08-20 10:40:00,281.41,281.53,280.75,280.86,38890.0,249.4549,249.5612,248.8698,248.9673,38890.0
2020-08-20 10:45:00,280.86,280.93,280.6,280.81,28824.0,248.9673,249.0294,248.7368,248.923,28824.0
2020-08-20 10:50:00,280.82,281.24,280.76,281.11,25808.0,248.9318,249.3042,248.8787,249.1889,25808.0
2020-08-20 10:55:00,281.14,281.55,280.94,281.3,49992.0,249.2155,249.579,249.0382,249.3573,49992.0
2020-08-20 11:00:00,281.28,281.36,280.74,281.11,34212.0,249.3396,249.4105,248.8609,249.1889,34212.0
2020-08-20 11:05:00,281.19,281.31,280.6,280.63,26050.0,249.2598,249.3662,248.7368,248.7634,26050.0
2020-08-20 11:10:00,280.64,281.08,280.63,280.8,14917.0,248.7723,249.1623,248.7634,248.9141,14917.0
2020-08-20 11:15:00,280.78,280.98,280.6,280.66,16745.0,248.8964,249.0737,248.7368,248.79,16745.0
2020-08-20 11:20:00,280.62,280.62,280.34,280.48,27338.0,248.7546,248.7546,248.5064,248.6305,27338.0
2020-08-20 11:25:00,280.48,280.53,280.33,280.46,31941.0,248.6305,248.6748,248.4975,248.6127,31941.0
2020-08-20 11:30:00,280.48,280.49,280.18,280.25,46891.0,248.6305,248.6393,248.3645,248.4266,46891.0
2020-08-20 11:35:00,280.25,280.85,280.25,280.78,30645.0,248.4266,248.9584,248.4266,248.8964,30645.0
2020-08-20 11:40:00,280.81,280.81,280.27,280.29,13170.0,248.923,248.923,248.4443,248.462,13170.0
2020-08-20 11:45:00,280.31,280.45,280.2,280.35,17445.0,248.4798,248.6039,248.3823,248.5152,17445.0
2020-08-20 11:50:00,280.38,281.23,280.3,281.17,28580.0,248.5418,249.2953,248.4709,249.2421,28580.0
2020-08-20 11:55:00,281.13,281.38,280.84,280.91,33624.0,249.2066,249.4283,248.9496,249.0116,33624.0
2020-08-20 12:00:00,280.94,281.01,280.77,280.85,12084.0,249.0382,249.1003,248.8875,248.9584,12084.0
2020-08-20 12:05:00,280.87,281.16,280.87,281.1,21487.0,248.9762,249.2332,248.9762,249.1801,21487.0
2020-08-20 12:10:00,281.12,281.29,281.08,281.08,14774.0,249.1978,249.3485,249.1623,249.1623,14774.0
2020-08-20 12:15:00,281.03,281.15,280.81,280.88,18752.0,249.118,249.2244,248.923,248.985,18752.0
2020-08-20 12:20:00,280.87,280.89,280.77,280.83,19753.0,248.9762,248.9939,248.8875,248.9407,19753.0
2020-08-20 12:25:00,280.81,280.89,280.73,280.8,11077.0,248.923,248.9939,248.8521,248.9141,11077.0
2020-08-20 12:30:00,280.79,281.22,280.77,281.22,35100.0,248.9053,249.2864,248.8875,249.2864,35100.0
2020-08-20 12:35:00,281.2,281.65,281.2,281.63,15087.0,249.2687,249.6676,249.2687,249.6499,15087.0
2020-08-20 12:40:00,281.66,281.74,281.53,281.67,30704.0,249.6765,249.7474,249.5612,249.6853,30704.0
2020-08-20 12:45:00,281.66,281.78,281.34,281.42,18925.0,249.6765,249.7828,249.3928,249.4637,18925.0
2020-08-20 12:50:00,281.44,281.55,281.36,281.54,15539.0,249.4814,249.579,249.4105,249.5701,15539.0
2020-08-20 12:55:00,281.54,281.59,281.24,281.34,10706.0,249.5701,249.6144,249.3042,249.3928,10706.0
2020-08-20 13:00:00,281.37,281.43,281.2,281.29,12943.0,249.4194,249.4726,249.2687,249.3485,12943.0
2020-08-20 13:05:00,281.28,281.28,280.93,281.04,18117.0,249.3396,249.3396,249.0294,249.1269,18117.0
2020-08-20 13:10:00,281.08,281.17,281.05,281.07,10985.0,249.1623,249.2421,249.1357,249.1535,10985.0
2020-08-20 13:15:00,281.03,281.11,280.9,281.05,14715.0,249.118,249.1889,249.0028,249.1357,14715.0
2020-08-20 13:20:00,281.08,281.11,280.88,280.92,15855.0,249.1623,249.1889,248.985,249.0205,15855.0
2020-08-20 13:25:00,280.95,281.24,280.94,281.08,14089.0,249.0471,249.3042,249.0382,249.1623,14089.0
2020-08-20 13:30:00,281.12,281.45,281.07,281.39,15831.0,249.1978,249.4903,249.1535,249.4371,15831.0
2020-08-20 13:35:00,281.4,281.64,281.37,281.64,13003.0,249.446,249.6587,249.4194,249.6587,13003.0
2020-08-20 13:40:00,281.66,281.68,281.51,281.58,9562.0,249.6765,249.6942,249.5435,249.6055,9562.0
2020-08-20 13:45:00,281.59,281.6,281.39,281.57,16134.0,249.6144,249.6233,249.4371,249.5967,16134.0
2020-08-20 13:50:00,281.6,281.72,281.43,281.43,16387.0,249.6233,249.7296,249.4726,249.4726,16387.0
2020-08-20 13:55:00,281.5,281.6,281.33,281.41,11327.0,249.5346,249.6233,249.3839,249.4549,11327.0
2020-08-20 14:00:00,281.43,281.59,281.36,281.44,8777.0,249.4726,249.6144,249.4105,249.4814,8777.0
2020-08-20 14:05:00,281.43,281.54,281.34,281.39,17453.0,249.4726,249.5701,249.3928,249.4371,17453.0
2020-08-20 14:10:00,281.34,281.38,281.16,281.23,8992.0,249.3928,249.4283,249.2332,249.2953,8992.0
2020-08-20 14:15:00,281.18,281.25,281.15,281.22,6582.0,249.251,249.313,249.2244,249.2864,6582.0
2020-08-20 14:20:00,281.23,281.68,281.22,281.51,18728.0,249.2953,249.6942,249.2864,249.5435,18728.0
2020-08-20 14:25:00,281.45,281.69,281.43,281.66,12294.0,249.4903,249.7031,249.4726,249.6765,12294.0
2020-08-20 14:30:00,281.66,281.66,281.46,281.49,24333.0,249.6765,249.6765,249.4992,249.5258,24333.0
2020-08-20 14:35:00,281.5,281.5,281.34,281.48,20586.0,249.5346,249.5346,249.3928,249.5169,20586.0
2020-08-20 14:40:00,281.46,281.55,281.14,281.26,13925.0,249.4992,249.579,249.2155,249.3219,13925.0
2020-08-20 14:45:00,281.28,281.38,281.13,281.24,18468.0,249.3396,249.4283,249.2066,249.3042,18468.0
2020-08-20 14:50:00,281.23,281.4,281.11,281.35,12746.0,249.2953,249.446,249.1889,249.4017,12746.0
2020-08-20 14:55:00,281.35,281.39,281.25,281.32,11680.0,249.4017,249.4371,249.313,249.3751,11680.0
2020-08-20 15:00:00,281.32,281.78,281.31,281.76,23907.0,249.3751,249.7828,249.3662,249.7651,23907.0
2020-08-20 15:05:00,281.8,281.86,281.53,281.63,15512.0,249.8006,249.8538,249.5612,249.6499,15512.0
2020-08-20 15:10:00,281.65,281.76,281.47,281.51,26045.0,249.6676,249.7651,249.508,249.5435,26045.0
2020-08-20 15:15:00,281.54,281.54,281.18,281.21,21055.0,249.5701,249.5701,249.251,249.2776,21055.0
2020-08-20 15:20:00,281.25,281.29,281.0,281.06,28196.0,249.313,249.3485,249.0914,249.1446,28196.0
2020-08-20 15:25:00,281.05,281.07,280.78,280.92,27222.0,249.1357,249.1535,248.8964,249.0205,27222.0
2020-08-20 15:30:00,280.92,280.93,280.75,280.78,43893.0,249.0205,249.0294,248.8698,248.8964,43893.0
2020-08-20 15:35:00,280.76,280.94,280.63,280.94,25640.0,248.8787,249.0382,248.7634,249.0382,25640.0
2020-08-20 15:40:00,280.93,281.27,280.79,281.2,36414.0,249.0294,249.3307,248.9053,249.2687,36414.0
2020-08-20 15:45:00,281.19,281.3,280.86,280.86,47338.0,249.2598,249.3573,248.9673,248.9673,47338.0
2020-08-20 15:50:00,280.85,280.93,280.28,280.34,91733.0,248.9584,249.0294,248.4532,248.5064,91733.0
2020-08-20 15:55:00,280.32,280.99,280.28,280.68,125250.0,248.4886,249.0825,248.4532,248.8077,125250.0
2020-08-21 09:30:00,279.97,280.14,279.44,279.69,272033.0,248.1784,248.3291,247.7086,247.9302,272033.0
2020-08-21 09:35:00,279.66,280.08,279.2,279.49,69178.0,247.9036,248.2759,247.4958,247.7529,69178.0
2020-08-21 09:40:00,279.53,279.64,278.83,279.37,80513.0,247.7883,247.8858,247.1678,247.6465,80513.0
2020-08-21 09:45:00,279.38,279.66,278.5,279.09,78291.0,247.6554,247.9036,246.8753,247.3983,78291.0
2020-08-21 09:50:00,279.18,279.21,278.42,278.83,56292.0,247.4781,247.5047,246.8044,247.1678,56292.0
2020-08-21 09:55:00,278.86,279.15,278.71,279.15,67106.0,247.1944,247.4515,247.0614,247.4515,67106.0
2020-08-21 10:00:00,279.16,279.34,278.71,278.78,68668.0,247.4603,247.6199,247.0614,247.1235,68668.0
2020-08-21 10:05:00,278.79,280.1,278.67,280.03,97079.0,247.1324,248.2936,247.026,248.2316,97079.0
2020-08-21 10:10:00,280.05,280.35,279.3,279.47,74771.0,248.2493,248.5152,247.5844,247.7351,74771.0
2020-08-21 10:15:00,279.48,279.72,279.22,279.56,48870.0,247.744,247.9568,247.5135,247.8149,48870.0
2020-08-21 10:20:00,279.61,279.63,278.92,278.95,34991.0,247.8592,247.877,247.2476,247.2742,34991.0
2020-08-21 10:25:00,278.94,279.24,278.9,278.92,26066.0,247.2653,247.5313,247.2299,247.2476,26066.0
2020-08-21 10:30:00,278.97,279.32,278.97,279.0,36259.0,247.2919,247.6022,247.2919,247.3185,36259.0
2020-08-21 10:35:00,278.96,279.3,278.92,279.15,32112.0,247.2831,247.5844,247.2476,247.4515,32112.0
2020-08-21 10:40:00,279.14,279.47,278.96,279.0,31650.0,247.4426,247.7351,247.2831,247.3185,31650.0
2020-08-21 10:45:00,279.0,279.26,278.92,279.15,27931.0,247.3185,247.549,247.2476,247.4515,27931.0
2020-08-21 10:50:00,279.17,279.19,278.93,279.19,34182.0,247.4692,247.4869,247.2565,247.4869,34182.0
2020-08-21 10:55:00,279.18,279.25,278.96,279.21,34832.0,247.4781,247.5401,247.2831,247.5047,34832.0
2020-08-21 11:00:00,279.19,279.92,279.09,279.91,56805.0,247.4869,248.134,247.3983,248.1252,56805.0
2020-08-21 11:05:00,279.91,280.48,279.85,280.27,69543.0,248.1252,248.6305,248.072,248.4443,69543.0
2020-08-21 11:10:00,280.26,280.48,279.72,279.87,110747.0,248.4354,248.6305,247.9568,248.0897,110747.0
2020-08-21 11:15:00,279.87,279.87,279.07,279.1,83230.0,248.0897,248.0897,247.3806,247.4072,83230.0
2020-08-21 11:20:00,279.16,279.34,279.05,279.1,121510.0,247.4603,247.6199,247.3628,247.4072,121510.0
2020-08-21 11:25:00,279.15,279.19,278.9,278.96,57139.0,247.4515,247.4869,247.2299,247.2831,57139.0
2020-08-21 11:30:00,278.97,279.55,278.84,278.91,72946.0,247.2919,247.8061,247.1767,247.2387,72946.0
2020-08-21 11:35:00,278.93,279.07,278.75,279.01,33525.0,247.2565,247.3806,247.0969,247.3274,33525.0
2020-08-21 11:40:00,279.01,279.13,278.84,278.89,28701.0,247.3274,247.4338,247.1767,247.221,28701.0
2020-08-21 11:45:00,278.89,278.98,278.78,278.97,18594.0,247.221,247.3008,247.1235,247.2919,18594.0
2020-08-21 11:50:00,278.98,279.07,278.93,278.99,25941.0,247.3008,247.3806,247.2565,247.3097,25941.0
2020-08-21 11:55:00,279.0,279.52,278.98,279.21,38959.0,247.3185,247.7795,247.3008,247.5047,38959.0
2020-08-21 12:00:00,279.25,279.25,279.08,279.13,12536.0,247.5401,247.5401,247.3894,247.4338,12536.0
2020-08-21 12:05:00,279.15,279.4,279.13,279.4,22205.0,247.4515,247.6731,247.4338,247.6731,22205.0
2020-08-21 12:10:00,279.4,279.79,279.4,279.78,17284.0,247.6731,248.0188,247.6731,248.0099,17284.0
2020-08-21 12:15:00,279.78,280.01,279.76,280.0,25440.0,248.0099,248.2138,247.9922,248.205,25440.0
2020-08-21 12:20:00,279.98,280.18,279.97,280.18,23287.0,248.1872,248.3645,248.1784,248.3645,23287.0
2020-08-21 12:25:00,280.17,280.38,280.07,280.2,23439.0,248.3557,248.5418,248.267,248.3823,23439.0
2020-08-21 12:30:00,280.17,280.35,280.17,280.24,12080.0,248.3557,248.5152,248.3557,248.4177,12080.0
2020-08-21 12:35:00,280.3,280.41,280.0,280.01,23199.0,248.4709,248.5684,248.205,248.2138,23199.0
2020-08-21 12:40:00,280.01,280.1,279.86,280.07,20841.0,248.2138,248.2936,248.0809,248.267,20841.0
2020-08-21 12:45:00,280.14,280.33,280.0,280.32,11580.0,248.3291,248.4975,248.205,248.4886,11580.0
2020-08-21 12:50:00,280.36,280.41,280.16,280.19,14506.0,248.5241,248.5684,248.3468,248.3734,14506.0
2020-08-21 12:55:00,280.2,280.31,280.07,280.24,10247.0,248.3823,248.4798,248.267,248.4177,10247.0
2020-08-21 13:00:00,280.28,280.3,280.0,280.26,27827.0,248.4532,248.4709,248.205,248.4354,27827.0
2020-08-21 13:05:00,280.26,280.32,280.2,280.26,17710.0,248.4354,248.4886,248.3823,248.4354,17710.0
2020-08-21 13:10:00,280.28,280.88,280.2,280.86,29912.0,248.4532,248.985,248.3823,248.9673,29912.0
2020-08-21 13:15:00,280.88,281.13,280.81,280.97,18758.0,248.985,249.2066,248.923,249.0648,18758.0
2020-08-21 13:20:00,280.99,281.04,280.78,280.91,9861.0,249.0825,249.1269,248.8964,249.0116,9861.0
2020-08-21 13:25:00,280.89,280.92,280.72,280.85,14621.0,248.9939,249.0205,248.8432,248.9584,14621.0
2020-08-21 13:30:00,280.84,281.48,280.81,281.34,22798.0,248.9496,249.5169,248.923,249.3928,22798.0
2020-08-21 13:35:00,281.34,281.45,281.28,281.31,12326.0,249.3928,249.4903,249.3396,249.3662,12326.0
2020-08-21 13:40:00,281.31,281.44,281.3,281.4,14073.0,249.3662,249.4814,249.3573,249.446,14073.0
2020-08-21 13:45:00,281.37,281.39,281.24,281.33,11840.0,249.4194,249.4371,249.3042,249.3839,11840.0
2020-08-21 13:50:00,281.32,281.39,281.21,281.38,11700.0,249.3751,249.4371,249.2776,249.4283,11700.0
2020-08-21 13:55:00,281.41,281.8,281.31,281.8,16817.0,249.4549,249.8006,249.3662,249.8006,16817.0
2020-08-21 14:00:00,281.8,281.86,281.4,281.67,20313.0,249.8006,249.8538,249.446,249.6853,20313.0
2020-08-21 14:05:00,281.71,281.71,281.49,281.59,25876.0,249.7208,249.7208,249.5258,249.6144,25876.0
2020-08-21 14:10:00,281.59,281.81,281.58,281.7,34306.0,249.6144,249.8094,249.6055,249.7119,34306.0
2020-08-21 14:15:00,281.72,281.78,281.61,281.75,36429.0,249.7296,249.7828,249.6321,249.7562,36429.0
2020-08-21 14:20:00,281.8,281.82,281.65,281.66,24972.0,249.8006,249.8183,249.6676,249.6765,24972.0
2020-08-21 14:25:00,281.66,281.89,281.43,281.85,106815.0,249.6765,249.8803,249.4726,249.8449,106815.0
2020-08-21 14:30:00,281.85,282.06,281.74,281.98,31605.0,249.8449,250.031,249.7474,249.9601,31605.0
2020-08-21 14:35:00,282.01,282.11,281.7,281.7,18892.0,249.9867,250.0754,249.7119,249.7119,18892.0
2020-08-21 14:40:00,281.68,281.83,281.55,281.78,25651.0,249.6942,249.8272,249.579,249.7828,25651.0
2020-08-21 14:45:00,281.8,281.91,281.75,281.82,19827.0,249.8006,249.8981,249.7562,249.8183,19827.0
2020-08-21 14:50:00,281.8,282.86,281.8,282.17,139394.0,249.8006,250.7402,249.8006,250.1285,139394.0
2020-08-21 14:55:00,282.14,282.83,282.12,282.58,47516.0,250.102,250.7136,250.0842,250.492,47516.0
2020-08-21 15:00:00,282.55,282.76,282.36,282.63,24282.0,250.4654,250.6516,250.297,250.5363,24282.0
2020-08-21 15:05:00,282.63,282.68,282.34,282.35,14204.0,250.5363,250.5806,250.2792,250.2881,14204.0
2020-08-21 15:10:00,282.34,282.59,282.33,282.42,20230.0,250.2792,250.5009,250.2704,250.3502,20230.0
2020-08-21 15:15:00,282.39,282.6,282.3,282.45,18594.0,250.3236,250.5097,250.2438,250.3768,18594.0
2020-08-21 15:20:00,282.44,282.72,282.42,282.66,22282.0,250.3679,250.6161,250.3502,250.5629,22282.0
2020-08-21 15:25:00,282.73,282.75,282.42,282.53,17718.0,250.625,250.6427,250.3502,250.4477,17718.0
2020-08-21 15:30:00,282.52,282.74,282.48,282.7,14623.0,250.4388,250.6338,250.4033,250.5984,14623.0
2020-08-21 15:35:00,282.72,282.88,282.66,282.82,44598.0,250.6161,250.7579,250.5629,250.7047,44598.0
2020-08-21 15:40:00,282.82,282.96,282.67,282.89,36075.0,250.7047,250.8288,250.5718,250.7668,36075.0
2020-08-21 15:45:00,282.88,283.07,282.86,283.07,45383.0,250.7579,250.9264,250.7402,250.9264,45383.0
2020-08-21 15:50:00,283.04,283.15,282.79,282.97,52134.0,250.8998,250.9973,250.6781,250.8377,52134.0
2020-08-21 15:55:00,282.97,283.55,282.97,283.22,180321.0,250.8377,251.3518,250.8377,251.0593,180321.0
2020-08-24 09:30:00,284.99,284.99,283.25,283.7,128616.0,252.6283,252.6283,251.0859,251.4848,128616.0
2020-08-24 09:35:00,283.62,284.25,283.28,283.6,44354.0,251.4139,251.9724,251.1125,251.3962,44354.0
2020-08-24 09:40:00,283.58,283.95,282.77,283.21,44414.0,251.3784,251.7064,250.6604,251.0505,44414.0
2020-08-24 09:45:00,283.19,283.29,282.43,282.69,52222.0,251.0327,251.1214,250.359,250.5895,52222.0
2020-08-24 09:50:00,282.65,282.89,282.0,282.13,37458.0,250.554,250.7668,249.9779,250.0931,37458.0
2020-08-24 09:55:00,282.11,282.95,281.92,282.92,43429.0,250.0754,250.82,249.9069,250.7934,43429.0
2020-08-24 10:00:00,282.97,283.36,282.6,283.35,51077.0,250.8377,251.1834,250.5097,251.1746,51077.0
2020-08-24 10:05:00,283.3,283.33,282.95,283.07,77193.0,251.1302,251.1568,250.82,250.9264,77193.0
2020-08-24 10:10:00,283.16,283.64,283.06,283.58,36238.0,251.0061,251.4316,250.9175,251.3784,36238.0
2020-08-24 10:15:00,283.58,284.3,283.49,284.25,32254.0,251.3784,252.0167,251.2987,251.9724,32254.0
2020-08-24 10:20:00,284.21,284.37,283.93,284.32,22626.0,251.9369,252.0787,251.6887,252.0344,22626.0
2020-08-24 10:25:00,284.4,284.6,284.27,284.32,23515.0,252.1053,252.2826,251.9901,252.0344,23515.0
2020-08-24 10:30:00,284.32,284.37,284.09,284.34,27507.0,252.0344,252.0787,251.8305,252.0521,27507.0
2020-08-24 10:35:00,284.34,284.99,284.34,284.88,43953.0,252.0521,252.6283,252.0521,252.5308,43953.0
2020-08-24 10:40:00,284.81,285.0,284.69,284.9,50763.0,252.4688,252.6372,252.3624,252.5485,50763.0
2020-08-24 10:45:00,284.99,285.0,284.83,284.98,40584.0,252.6283,252.6372,252.4865,252.6195,40584.0
2020-08-24 10:50:00,284.97,285.8,284.9,285.52,78346.0,252.6106,253.3463,252.5485,253.0981,78346.0
2020-08-24 10:55:00,285.51,285.68,284.96,284.99,42187.0,253.0893,253.24,252.6017,252.6283,42187.0
2020-08-24 11:00:00,284.95,285.08,284.73,285.06,21762.0,252.5929,252.7081,252.3979,252.6904,21762.0
2020-08-24 11:05:00,284.98,285.37,284.94,285.1,27747.0,252.6195,252.9652,252.584,252.7258,27747.0
2020-08-24 11:10:00,285.04,285.12,284.91,284.95,10062.0,252.6727,252.7436,252.5574,252.5929,10062.0
2020-08-24 11:15:00,284.93,285.29,284.93,285.29,14275.0,252.5751,252.8943,252.5751,252.8943,14275.0
2020-08-24 11:20:00,285.26,285.85,285.26,285.67,54266.0,252.8677,253.3907,252.8677,253.2311,54266.0
2020-08-24 11:25:00,285.66,285.66,285.2,285.26,18081.0,253.2222,253.2222,252.8145,252.8677,18081.0
2020-08-24 11:30:00,285.26,285.48,284.94,285.04,24032.0,252.8677,253.0627,252.584,252.6727,24032.0
2020-08-24 11:35:00,285.0,285.12,284.85,285.07,23829.0,252.6372,252.7436,252.5042,252.6992,23829.0
2020-08-24 11:40:00,285.16,285.22,284.96,285.14,10814.0,252.779,252.8322,252.6017,252.7613,10814.0
2020-08-24 11:45:00,285.17,285.55,285.12,285.49,16099.0,252.7879,253.1247,252.7436,253.0716,16099.0
2020-08-24 11:50:00,285.5,285.67,285.25,285.5,21854.0,253.0804,253.2311,252.8588,253.0804,21854.0
2020-08-24 11:55:00,285.48,285.64,285.19,285.42,13100.0,253.0627,253.2045,252.8056,253.0095,13100.0
2020-08-24 12:00:00,285.44,285.87,285.37,285.37,22858.0,253.0272,253.4084,252.9652,252.9652,22858.0
2020-08-24 12:05:00,285.47,285.51,285.1,285.27,9886.0,253.0538,253.0893,252.7258,252.8765,9886.0
2020-08-24 12:10:00,285.33,285.71,285.32,285.64,15255.0,252.9297,253.2666,252.9209,253.2045,15255.0
2020-08-24 12:15:00,285.57,285.84,285.57,285.79,14456.0,253.1425,253.3818,253.1425,253.3375,14456.0
2020-08-24 12:20:00,285.83,286.07,285.63,286.04,47824.0,253.3729,253.5857,253.1957,253.5591,47824.0
2020-08-24 12:25:00,286.03,286.26,285.97,286.22,42614.0,253.5502,253.7541,253.497,253.7187,42614.0
2020-08-24 12:30:00,286.25,286.44,285.96,286.1,25785.0,253.7453,253.9137,253.4882,253.6123,25785.0
2020-08-24 12:35:00,286.16,286.34,286.09,286.15,11567.0,253.6655,253.825,253.6034,253.6566,11567.0
2020-08-24 12:40:00,286.24,286.24,285.98,286.02,11743.0,253.7364,253.7364,253.5059,253.5414,11743.0
2020-08-24 12:45:00,286.06,286.47,286.06,286.47,10583.0,253.5768,253.9403,253.5768,253.9403,10583.0
2020-08-24 12:50:00,286.5,286.58,286.35,286.41,17634.0,253.9669,254.0378,253.8339,253.8871,17634.0
2020-08-24 12:55:00,286.41,286.71,286.33,286.6,23122.0,253.8871,254.153,253.8162,254.0555,23122.0
2020-08-24 13:00:00,286.61,286.85,286.37,286.45,17577.0,254.0644,254.2771,253.8516,253.9225,17577.0
2020-08-24 13:05:00,286.44,286.44,285.92,285.99,14951.0,253.9137,253.9137,253.4527,253.5148,14951.0
2020-08-24 13:10:00,286.04,286.19,286.0,286.12,13218.0,253.5591,253.6921,253.5236,253.63,13218.0
2020-08-24 13:15:00,286.04,286.08,285.86,285.96,12314.0,253.5591,253.5946,253.3995,253.4882,12314.0
2020-08-24 13:20:00,285.94,285.98,285.33,285.48,18410.0,253.4705,253.5059,252.9297,253.0627,18410.0
2020-08-24 13:25:00,285.52,285.55,285.38,285.46,7626.0,253.0981,253.1247,252.974,253.045,7626.0
2020-08-24 13:30:00,285.38,285.43,285.17,285.19,14198.0,252.974,253.0184,252.7879,252.8056,14198.0
2020-08-24 13:35:00,285.19,285.39,284.97,285.04,16760.0,252.8056,252.9829,252.6106,252.6727,16760.0
2020-08-24 13:40:00,285.05,285.2,284.84,284.88,10753.0,252.6815,252.8145,252.4954,252.5308,10753.0
2020-08-24 13:45:00,284.9,285.06,284.82,284.98,10915.0,252.5485,252.6904,252.4776,252.6195,10915.0
2020-08-24 13:50:00,284.96,285.44,284.92,285.44,16606.0,252.6017,253.0272,252.5663,253.0272,16606.0
2020-08-24 13:55:00,285.53,285.59,285.3,285.39,13214.0,253.107,253.1602,252.9031,252.9829,13214.0
2020-08-24 14:00:00,285.35,285.58,285.35,285.37,14118.0,252.9474,253.1513,252.9474,252.9652,14118.0
2020-08-24 14:05:00,285.37,285.58,285.28,285.54,16916.0,252.9652,253.1513,252.8854,253.1159,16916.0
2020-08-24 14:10:00,285.52,285.54,285.02,285.13,17004.0,253.0981,253.1159,252.6549,252.7524,17004.0
2020-08-24 14:15:00,285.17,285.34,285.11,285.15,16539.0,252.7879,252.9386,252.7347,252.7702,16539.0
2020-08-24 14:20:00,285.15,285.15,284.77,284.77,20135.0,252.7702,252.7702,252.4333,252.4333,20135.0
2020-08-24 14:25:00,284.73,284.88,284.62,284.8,23611.0,252.3979,252.5308,252.3003,252.4599,23611.0
2020-08-24 14:30:00,284.82,285.12,284.82,285.02,11416.0,252.4776,252.7436,252.4776,252.6549,11416.0
2020-08-24 14:35:00,285.05,285.1,284.69,284.81,15542.0,252.6815,252.7258,252.3624,252.4688,15542.0
2020-08-24 14:40:00,284.84,284.84,284.22,284.25,23383.0,252.4954,252.4954,251.9458,251.9724,23383.0
2020-08-24 14:45:00,284.2,284.42,284.2,284.21,14317.0,251.928,252.1231,251.928,251.9369,14317.0
2020-08-24 14:50:00,284.2,284.41,284.06,284.12,22362.0,251.928,252.1142,251.8039,251.8571,22362.0
2020-08-24 14:55:00,284.11,284.33,283.98,284.17,18948.0,251.8483,252.0433,251.733,251.9014,18948.0
2020-08-24 15:00:00,284.16,284.36,284.04,284.04,20134.0,251.8926,252.0699,251.7862,251.7862,20134.0
2020-08-24 15:05:00,284.01,284.52,283.92,284.46,20399.0,251.7596,252.2117,251.6798,252.1585,20399.0
2020-08-24 15:10:00,284.45,284.82,284.35,284.82,13771.0,252.1496,252.4776,252.061,252.4776,13771.0
2020-08-24 15:15:00,284.82,285.02,284.8,284.97,15869.0,252.4776,252.6549,252.4599,252.6106,15869.0
2020-08-24 15:20:00,284.97,285.35,284.82,285.35,24424.0,252.6106,252.9474,252.4776,252.9474,24424.0
2020-08-24 15:25:00,285.35,285.55,285.3,285.43,25943.0,252.9474,253.1247,252.9031,253.0184,25943.0
2020-08-24 15:30:00,285.4,285.63,285.31,285.54,32280.0,252.9918,253.1957,252.912,253.1159,32280.0
2020-08-24 15:35:00,285.51,285.74,285.46,285.63,30322.0,253.0893,253.2932,253.045,253.1957,30322.0
2020-08-24 15:40:00,285.64,285.93,285.64,285.9,26357.0,253.2045,253.4616,253.2045,253.435,26357.0
2020-08-24 15:45:00,285.89,286.23,285.85,286.19,48909.0,253.4261,253.7275,253.3907,253.6921,48909.0
2020-08-24 15:50:00,286.25,286.4,286.03,286.33,81588.0,253.7453,253.8782,253.5502,253.8162,81588.0
2020-08-24 15:55:00,286.31,286.83,285.82,286.81,236141.0,253.7984,254.2594,253.3641,254.2417,236141.0
2020-08-25 09:30:00,287.27,287.48,284.78,284.93,142484.0,254.6494,254.8356,252.4422,252.5751,142484.0
2020-08-25 09:35:00,284.91,285.31,284.37,284.98,62010.0,252.5574,252.912,252.0787,252.6195,62010.0
2020-08-25 09:40:00,285.08,285.85,284.92,285.69,35805.0,252.7081,253.3907,252.5663,253.2488,35805.0
2020-08-25 09:45:00,285.64,286.18,285.12,285.13,18800.0,253.2045,253.6832,252.7436,252.7524,18800.0
2020-08-25 09:50:00,285.08,285.45,284.42,284.57,37093.0,252.7081,253.0361,252.1231,252.256,37093.0
2020-08-25 09:55:00,284.58,285.14,284.51,284.74,33258.0,252.2649,252.7613,252.2028,252.4067,33258.0
2020-08-25 10:00:00,285.0,285.17,283.88,284.04,49232.0,252.6372,252.7879,251.6444,251.7862,49232.0
2020-08-25 10:05:00,284.1,284.73,283.89,284.71,38325.0,251.8394,252.3979,251.6532,252.3801,38325.0
2020-08-25 10:10:00,284.71,284.99,284.38,284.86,23550.0,252.3801,252.6283,252.0876,252.5131,23550.0
2020-08-25 10:15:00,284.93,285.33,284.66,285.22,24308.0,252.5751,252.9297,252.3358,252.8322,24308.0
2020-08-25 10:20:00,285.21,285.28,284.75,285.07,25326.0,252.8233,252.8854,252.4156,252.6992,25326.0
2020-08-25 10:25:00,285.04,285.24,284.59,285.1,24214.0,252.6727,252.8499,252.2737,252.7258,24214.0
2020-08-25 10:30:00,285.08,285.11,284.51,284.52,39906.0,252.7081,252.7347,252.2028,252.2117,39906.0
2020-08-25 10:35:00,284.58,284.88,284.58,284.7,18241.0,252.2649,252.5308,252.2649,252.3713,18241.0
2020-08-25 10:40:00,284.68,284.93,284.3,284.35,25728.0,252.3535,252.5751,252.0167,252.061,25728.0
2020-08-25 10:45:00,284.35,284.68,284.08,284.26,21070.0,252.061,252.3535,251.8217,251.9812,21070.0
2020-08-25 10:50:00,284.21,284.84,284.2,284.74,26163.0,251.9369,252.4954,251.928,252.4067,26163.0
2020-08-25 10:55:00,284.69,285.07,284.63,284.86,19833.0,252.3624,252.6992,252.3092,252.5131,19833.0
2020-08-25 11:00:00,284.8,285.25,284.66,284.76,36754.0,252.4599,252.8588,252.3358,252.4244,36754.0
2020-08-25 11:05:00,284.79,285.22,284.79,285.13,23724.0,252.451,252.8322,252.451,252.7524,23724.0
2020-08-25 11:10:00,285.23,285.85,285.08,285.81,22013.0,252.8411,253.3907,252.7081,253.3552,22013.0
2020-08-25 11:15:00,285.81,285.87,285.21,285.21,15622.0,253.3552,253.4084,252.8233,252.8233,15622.0
2020-08-25 11:20:00,285.21,285.21,284.89,285.15,14554.0,252.8233,252.8233,252.5397,252.7702,14554.0
2020-08-25 11:25:00,285.14,285.21,284.87,285.12,13532.0,252.7613,252.8233,252.522,252.7436,13532.0
2020-08-25 11:30:00,285.17,285.24,284.8,285.12,22049.0,252.7879,252.8499,252.4599,252.7436,22049.0
2020-08-25 11:35:00,285.1,285.11,284.78,284.88,15077.0,252.7258,252.7347,252.4422,252.5308,15077.0
2020-08-25 11:40:00,284.93,285.04,284.44,284.62,22012.0,252.5751,252.6727,252.1408,252.3003,22012.0
2020-08-25 11:45:00,284.58,284.7,284.34,284.53,18257.0,252.2649,252.3713,252.0521,252.2206,18257.0
2020-08-25 11:50:00,284.57,284.84,284.56,284.81,10637.0,252.256,252.4954,252.2472,252.4688,10637.0
2020-08-25 11:55:00,284.88,285.06,284.79,284.81,12675.0,252.5308,252.6904,252.451,252.4688,12675.0
2020-08-25 12:00:00,284.83,284.93,284.78,284.89,8251.0,252.4865,252.5751,252.4422,252.5397,8251.0
2020-08-25 12:05:00,284.87,285.1,284.64,285.1,11112.0,252.522,252.7258,252.3181,252.7258,11112.0
2020-08-25 12:10:00,285.12,285.14,284.62,284.69,15595.0,252.7436,252.7613,252.3003,252.3624,15595.0
2020-08-25 12:15:00,284.64,284.95,284.62,284.94,14229.0,252.3181,252.5929,252.3003,252.584,14229.0
2020-08-25 12:20:00,284.96,285.38,284.92,285.38,17996.0,252.6017,252.974,252.5663,252.974,17996.0
2020-08-25 12:25:00,285.4,285.68,285.38,285.61,15316.0,252.9918,253.24,252.974,253.1779,15316.0
2020-08-25 12:30:00,285.61,285.64,285.21,285.34,10105.0,253.1779,253.2045,252.8233,252.9386,10105.0
2020-08-25 12:35:00,285.37,285.69,285.3,285.66,10392.0,252.9652,253.2488,252.9031,253.2222,10392.0
2020-08-25 12:40:00,285.63,285.8,285.4,285.5,13843.0,253.1957,253.3463,252.9918,253.0804,13843.0
2020-08-25 12:45:00,285.48,285.83,285.48,285.59,11787.0,253.0627,253.3729,253.0627,253.1602,11787.0
2020-08-25 12:50:00,285.63,285.81,285.19,285.22,22567.0,253.1957,253.3552,252.8056,252.8322,22567.0
2020-08-25 12:55:00,285.27,285.51,285.24,285.32,7927.0,252.8765,253.0893,252.8499,252.9209,7927.0
2020-08-25 13:00:00,285.32,285.37,285.18,285.28,9930.0,252.9209,252.9652,252.7968,252.8854,9930.0
2020-08-25 13:05:00,285.16,285.36,285.06,285.36,19683.0,252.779,252.9563,252.6904,252.9563,19683.0
2020-08-25 13:10:00,285.31,285.57,285.26,285.5,8892.0,252.912,253.1425,252.8677,253.0804,8892.0
2020-08-25 13:15:00,285.56,285.65,285.51,285.57,10833.0,253.1336,253.2134,253.0893,253.1425,10833.0
2020-08-25 13:20:00,285.55,285.68,285.52,285.68,10902.0,253.1247,253.24,253.0981,253.24,10902.0
2020-08-25 13:25:00,285.7,285.79,285.59,285.62,8998.0,253.2577,253.3375,253.1602,253.1868,8998.0
2020-08-25 13:30:00,285.59,285.84,285.51,285.75,14947.0,253.1602,253.3818,253.0893,253.302,14947.0
2020-08-25 13:35:00,285.77,285.78,285.53,285.56,9573.0,253.3198,253.3286,253.107,253.1336,9573.0
2020-08-25 13:40:00,285.56,285.64,285.4,285.61,19463.0,253.1336,253.2045,252.9918,253.1779,19463.0
2020-08-25 13:45:00,285.64,285.72,285.38,285.38,11488.0,253.2045,253.2754,252.974,252.974,11488.0
2020-08-25 13:50:00,285.38,285.65,285.38,285.53,11004.0,252.974,253.2134,252.974,253.107,11004.0
2020-08-25 13:55:00,285.49,285.56,285.38,285.5,15050.0,253.0716,253.1336,252.974,253.0804,15050.0
2020-08-25 14:00:00,285.5,285.66,285.37,285.64,16434.0,253.0804,253.2222,252.9652,253.2045,16434.0
2020-08-25 14:05:00,285.62,285.73,285.57,285.72,9562.0,253.1868,253.2843,253.1425,253.2754,9562.0
2020-08-25 14:10:00,285.72,285.95,285.71,285.94,13990.0,253.2754,253.4793,253.2666,253.4705,13990.0
2020-08-25 14:15:00,285.95,285.95,285.48,285.87,21404.0,253.4793,253.4793,253.0627,253.4084,21404.0
2020-08-25 14:20:00,285.87,286.05,285.86,286.03,13731.0,253.4084,253.568,253.3995,253.5502,13731.0
2020-08-25 14:25:00,286.0,286.0,285.68,285.75,15431.0,253.5236,253.5236,253.24,253.302,15431.0
2020-08-25 14:30:00,285.75,285.8,285.65,285.7,10599.0,253.302,253.3463,253.2134,253.2577,10599.0
2020-08-25 14:35:00,285.66,285.78,285.42,285.67,12060.0,253.2222,253.3286,253.0095,253.2311,12060.0
2020-08-25 14:40:00,285.66,286.01,285.58,285.6,15847.0,253.2222,253.5325,253.1513,253.1691,15847.0
2020-08-25 14:45:00,285.61,285.74,285.52,285.52,22923.0,253.1779,253.2932,253.0981,253.0981,22923.0
2020-08-25 14:50:00,285.51,285.67,285.47,285.65,15464.0,253.0893,253.2311,253.0538,253.2134,15464.0
2020-08-25 14:55:00,285.6,285.93,285.56,285.84,14979.0,253.1691,253.4616,253.1336,253.3818,14979.0
2020-08-25 15:00:00,285.85,285.91,285.71,285.8,12019.0,253.3907,253.4439,253.2666,253.3463,12019.0
2020-08-25 15:05:00,285.83,285.91,285.72,285.76,9236.0,253.3729,253.4439,253.2754,253.3109,9236.0
2020-08-25 15:10:00,285.78,285.79,285.59,285.74,18054.0,253.3286,253.3375,253.1602,253.2932,18054.0
2020-08-25 15:15:00,285.72,285.91,285.72,285.87,13856.0,253.2754,253.4439,253.2754,253.4084,13856.0
2020-08-25 15:20:00,285.87,285.93,285.79,285.9,16986.0,253.4084,253.4616,253.3375,253.435,16986.0
2020-08-25 15:25:00,285.9,285.96,285.79,285.88,14020.0,253.435,253.4882,253.3375,253.4173,14020.0
2020-08-25 15:30:00,285.88,285.96,285.73,285.73,21673.0,253.4173,253.4882,253.2843,253.2843,21673.0
2020-08-25 15:35:00,285.76,285.85,285.61,285.7,21048.0,253.3109,253.3907,253.1779,253.2577,21048.0
2020-08-25 15:40:00,285.71,285.72,285.39,285.59,20160.0,253.2666,253.2754,252.9829,253.1602,20160.0
2020-08-25 15:45:00,285.67,285.8,285.58,285.62,22852.0,253.2311,253.3463,253.1513,253.1868,22852.0
2020-08-25 15:50:00,285.55,285.84,285.38,285.6,56230.0,253.1247,253.3818,252.974,253.1691,56230.0
2020-08-25 15:55:00,285.59,286.15,285.51,286.12,92725.0,253.1602,253.6566,253.0893,253.63,92725.0
2020-08-26 09:30:00,287.73,287.73,286.55,286.6,151234.0,255.0572,255.0572,254.0112,254.0555,151234.0
2020-08-26 09:35:00,286.63,287.7,286.27,287.66,68006.0,254.0821,255.0306,253.763,254.9951,68006.0
2020-08-26 09:40:00,287.66,288.15,287.1,287.39,45874.0,254.9951,255.4295,254.4987,254.7558,45874.0
2020-08-26 09:45:00,287.41,288.49,287.39,288.28,48090.0,254.7735,255.7309,254.7558,255.5447,48090.0
2020-08-26 09:50:00,288.25,288.28,286.96,286.96,37129.0,255.5181,255.5447,254.3746,254.3746,37129.0
2020-08-26 09:55:00,286.97,287.84,286.9,287.53,25034.0,254.3835,255.1547,254.3214,254.8799,25034.0
2020-08-26 10:00:00,287.5,287.94,287.33,287.67,30089.0,254.8533,255.2433,254.7026,255.004,30089.0
2020-08-26 10:05:00,287.74,287.95,287.24,287.68,24449.0,255.0661,255.2522,254.6228,255.0129,24449.0
2020-08-26 10:10:00,287.66,288.44,287.6,288.4,26229.0,254.9951,255.6866,254.942,255.6511,26229.0
2020-08-26 10:15:00,288.4,288.65,288.12,288.36,24775.0,255.6511,255.8727,255.4029,255.6157,24775.0
2020-08-26 10:20:00,288.34,288.6,288.02,288.6,16696.0,255.5979,255.8284,255.3143,255.8284,16696.0
2020-08-26 10:25:00,288.58,289.1,288.54,288.73,36251.0,255.8107,256.2716,255.7752,255.9436,36251.0
2020-08-26 10:30:00,288.75,289.06,288.45,289.03,23568.0,255.9614,256.2362,255.6954,256.2096,23568.0
2020-08-26 10:35:00,288.96,289.37,288.91,289.28,25795.0,256.1475,256.511,256.1032,256.4312,25795.0
2020-08-26 10:40:00,289.23,289.73,289.23,289.37,32242.0,256.3869,256.8301,256.3869,256.511,32242.0
2020-08-26 10:45:00,289.4,289.42,288.97,289.03,28121.0,256.5376,256.5553,256.1564,256.2096,28121.0
2020-08-26 10:50:00,289.03,289.23,288.66,288.88,46497.0,256.2096,256.3869,255.8816,256.0766,46497.0
2020-08-26 10:55:00,288.91,288.96,288.22,288.36,36437.0,256.1032,256.1475,255.4915,255.6157,36437.0
2020-08-26 11:00:00,288.36,288.64,288.33,288.63,17659.0,255.6157,255.8639,255.5891,255.855,17659.0
2020-08-26 11:05:00,288.6,288.85,288.49,288.73,17446.0,255.8284,256.05,255.7309,255.9436,17446.0
2020-08-26 11:10:00,288.75,289.07,288.71,289.04,17415.0,255.9614,256.245,255.9259,256.2184,17415.0
2020-08-26 11:15:00,289.06,289.15,288.65,288.71,23716.0,256.2362,256.3159,255.8727,255.9259,23716.0
2020-08-26 11:20:00,288.77,289.15,288.72,289.05,15935.0,255.9791,256.3159,255.9348,256.2273,15935.0
2020-08-26 11:25:00,289.07,289.39,288.93,289.34,14793.0,256.245,256.5287,256.1209,256.4844,14793.0
2020-08-26 11:30:00,289.32,289.47,288.91,289.09,15205.0,256.4666,256.5996,256.1032,256.2628,15205.0
2020-08-26 11:35:00,289.08,289.08,288.62,288.69,12975.0,256.2539,256.2539,255.8461,255.9082,12975.0
2020-08-26 11:40:00,288.67,289.27,288.67,289.27,11025.0,255.8905,256.4223,255.8905,256.4223,11025.0
2020-08-26 11:45:00,289.23,289.35,289.11,289.13,16798.0,256.3869,256.4932,256.2805,256.2982,16798.0
2020-08-26 11:50:00,289.15,289.44,289.09,289.42,14555.0,256.3159,256.573,256.2628,256.5553,14555.0
2020-08-26 11:55:00,289.39,289.44,289.26,289.29,21243.0,256.5287,256.573,256.4135,256.44,21243.0
2020-08-26 12:00:00,289.34,289.44,288.97,289.15,23677.0,256.4844,256.573,256.1564,256.3159,23677.0
2020-08-26 12:05:00,289.14,289.44,289.14,289.34,12762.0,256.3071,256.573,256.3071,256.4844,12762.0
2020-08-26 12:10:00,289.36,289.54,289.1,289.3,19788.0,256.5021,256.6617,256.2716,256.4489,19788.0
2020-08-26 12:15:00,289.31,289.35,289.09,289.22,12524.0,256.4578,256.4932,256.2628,256.378,12524.0
2020-08-26 12:20:00,289.23,289.24,289.06,289.12,11040.0,256.3869,256.3957,256.2362,256.2894,11040.0
2020-08-26 12:25:00,289.11,289.19,288.89,288.91,17926.0,256.2805,256.3514,256.0855,256.1032,17926.0
2020-08-26 12:30:00,288.87,288.9,288.69,288.76,17432.0,256.0677,256.0943,255.9082,255.9702,17432.0
2020-08-26 12:35:00,288.75,288.87,288.7,288.78,12567.0,255.9614,256.0677,255.917,255.988,12567.0
2020-08-26 12:40:00,288.77,288.89,288.55,288.63,19298.0,255.9791,256.0855,255.7841,255.855,19298.0
2020-08-26 12:45:00,288.63,288.65,288.51,288.63,17329.0,255.855,255.8727,255.7486,255.855,17329.0
2020-08-26 12:50:00,288.62,288.85,288.58,288.79,15667.0,255.8461,256.05,255.8107,255.9968,15667.0
2020-08-26 12:55:00,288.79,289.07,288.71,288.95,47777.0,255.9968,256.245,255.9259,256.1387,47777.0
2020-08-26 13:00:00,288.9,289.31,288.9,289.15,32353.0,256.0943,256.4578,256.0943,256.3159,32353.0
2020-08-26 13:05:00,289.13,289.35,289.13,289.24,45180.0,256.2982,256.4932,256.2982,256.3957,45180.0
2020-08-26 13:10:00,289.24,289.41,289.12,289.27,68031.0,256.3957,256.5464,256.2894,256.4223,68031.0
2020-08-26 13:15:00,289.27,289.48,289.24,289.47,41276.0,256.4223,256.6085,256.3957,256.5996,41276.0
2020-08-26 13:20:00,289.43,289.46,289.32,289.46,14482.0,256.5641,256.5907,256.4666,256.5907,14482.0
2020-08-26 13:25:00,289.45,289.47,289.3,289.45,14375.0,256.5819,256.5996,256.4489,256.5819,14375.0
2020-08-26 13:30:00,289.46,289.88,289.45,289.77,45573.0,256.5907,256.9631,256.5819,256.8655,45573.0
2020-08-26 13:35:00,289.8,289.97,289.68,289.91,24506.0,256.8921,257.0428,256.7858,256.9896,24506.0
2020-08-26 13:40:00,289.89,290.06,289.86,289.96,49073.0,256.9719,257.1226,256.9453,257.034,49073.0
2020-08-26 13:45:00,290.0,290.17,289.5,290.01,76886.0,257.0694,257.2201,256.6262,257.0783,76886.0
2020-08-26 13:50:00,289.95,290.43,289.94,290.43,59194.0,257.0251,257.4506,257.0162,257.4506,59194.0
2020-08-26 13:55:00,290.4,290.55,290.34,290.51,70715.0,257.424,257.557,257.3708,257.5215,70715.0
2020-08-26 14:00:00,290.52,291.32,290.46,291.23,36365.0,257.5304,258.2395,257.4772,258.1598,36365.0
2020-08-26 14:05:00,291.27,291.51,291.23,291.44,27659.0,258.1952,258.408,258.1598,258.3459,27659.0
2020-08-26 14:10:00,291.46,291.78,291.42,291.78,24271.0,258.3636,258.6473,258.3282,258.6473,24271.0
2020-08-26 14:15:00,291.79,291.85,291.59,291.82,24308.0,258.6562,258.7093,258.4789,258.6828,24308.0
2020-08-26 14:20:00,291.82,291.96,291.7,291.96,19445.0,258.6828,258.8069,258.5764,258.8069,19445.0
2020-08-26 14:25:00,291.98,292.12,291.68,291.78,45015.0,258.8246,258.9487,258.5587,258.6473,45015.0
2020-08-26 14:30:00,291.81,291.83,291.31,291.41,41292.0,258.6739,258.6916,258.2307,258.3193,41292.0
2020-08-26 14:35:00,291.44,291.44,290.95,291.25,39199.0,258.3459,258.3459,257.9115,258.1775,39199.0
2020-08-26 14:40:00,291.28,291.36,290.64,290.66,24759.0,258.2041,258.275,257.6367,257.6545,24759.0
2020-08-26 14:45:00,290.67,291.15,290.62,290.96,21155.0,257.6633,258.0888,257.619,257.9204,21155.0
2020-08-26 14:50:00,290.97,291.32,290.97,291.23,14630.0,257.9293,258.2395,257.9293,258.1598,14630.0
2020-08-26 14:55:00,291.25,291.25,290.61,290.61,22353.0,258.1775,258.1775,257.6102,257.6102,22353.0
2020-08-26 15:00:00,290.64,290.87,290.39,290.74,19221.0,257.6367,257.8406,257.4151,257.7254,19221.0
2020-08-26 15:05:00,290.83,291.32,290.78,291.25,20995.0,257.8052,258.2395,257.7609,258.1775,20995.0
2020-08-26 15:10:00,291.26,291.47,291.2,291.47,21545.0,258.1863,258.3725,258.1332,258.3725,21545.0
2020-08-26 15:15:00,291.49,291.49,291.28,291.46,16102.0,258.3902,258.3902,258.2041,258.3636,16102.0
2020-08-26 15:20:00,291.5,291.71,291.41,291.71,18855.0,258.3991,258.5852,258.3193,258.5852,18855.0
2020-08-26 15:25:00,291.76,292.09,291.6,291.62,51756.0,258.6296,258.9221,258.4877,258.5055,51756.0
2020-08-26 15:30:00,291.69,291.89,291.46,291.59,27198.0,258.5675,258.7448,258.3636,258.4789,27198.0
2020-08-26 15:35:00,291.62,291.65,291.31,291.35,32435.0,258.5055,258.5321,258.2307,258.2661,32435.0
2020-08-26 15:40:00,291.34,291.55,291.3,291.39,27451.0,258.2573,258.4434,258.2218,258.3016,27451.0
2020-08-26 15:45:00,291.42,291.99,291.39,291.81,50219.0,258.3282,258.8335,258.3016,258.6739,50219.0
2020-08-26 15:50:00,291.85,291.97,291.59,291.94,71250.0,258.7093,258.8157,258.4789,258.7891,71250.0
2020-08-26 15:55:00,291.93,292.05,291.65,291.96,130688.0,258.7803,258.8866,258.5321,258.8069,130688.0
2020-08-27 09:30:00,292.22,292.95,290.9,291.03,168757.0,259.0373,259.6844,257.8672,257.9825,168757.0
2020-08-27 09:35:00,290.98,291.56,289.62,290.01,97003.0,257.9381,258.4523,256.7326,257.0783,97003.0
2020-08-27 09:40:00,290.02,291.11,290.0,290.92,57285.0,257.0872,258.0534,257.0694,257.885,57285.0
2020-08-27 09:45:00,290.95,291.12,289.77,289.91,49458.0,257.9115,258.0622,256.8655,256.9896,49458.0
2020-08-27 09:50:00,289.79,290.01,289.1,289.35,47554.0,256.8833,257.0783,256.2716,256.4932,47554.0
2020-08-27 09:55:00,289.31,289.72,288.94,289.0,45798.0,256.4578,256.8212,256.1298,256.183,45798.0
2020-08-27 10:00:00,289.01,289.5,288.97,289.0,48125.0,256.1918,256.6262,256.1564,256.183,48125.0
2020-08-27 10:05:00,288.99,289.02,287.38,287.47,60973.0,256.1741,256.2007,254.7469,254.8267,60973.0
2020-08-27 10:10:00,287.44,287.7,287.17,287.57,35434.0,254.8001,255.0306,254.5608,254.9154,35434.0
2020-08-27 10:15:00,287.56,288.0,287.3,287.93,40840.0,254.9065,255.2965,254.676,255.2345,40840.0
2020-08-27 10:20:00,287.97,288.81,287.94,288.68,39144.0,255.2699,256.0146,255.2433,255.8993,39144.0
2020-08-27 10:25:00,288.74,289.32,288.73,289.25,31648.0,255.9525,256.4666,255.9436,256.4046,31648.0
2020-08-27 10:30:00,289.22,289.86,289.14,289.86,39215.0,256.378,256.9453,256.3071,256.9453,39215.0
2020-08-27 10:35:00,289.77,289.81,289.03,289.39,31725.0,256.8655,256.901,256.2096,256.5287,31725.0
2020-08-27 10:40:00,289.38,289.63,288.67,288.67,20655.0,256.5198,256.7414,255.8905,255.8905,20655.0
2020-08-27 10:45:00,288.62,288.74,288.45,288.58,20504.0,255.8461,255.9525,255.6954,255.8107,20504.0
2020-08-27 10:50:00,288.49,289.28,288.29,289.22,28894.0,255.7309,256.4312,255.5536,256.378,28894.0
2020-08-27 10:55:00,289.23,289.25,289.01,289.06,17829.0,256.3869,256.4046,256.1918,256.2362,17829.0
2020-08-27 11:00:00,289.0,289.76,288.94,289.59,36205.0,256.183,256.8567,256.1298,256.706,36205.0
2020-08-27 11:05:00,289.48,289.73,289.27,289.4,36310.0,256.6085,256.8301,256.4223,256.5376,36310.0
2020-08-27 11:10:00,289.4,289.43,289.16,289.26,18962.0,256.5376,256.5641,256.3248,256.4135,18962.0
2020-08-27 11:15:00,289.21,289.26,288.54,288.6,26083.0,256.3691,256.4135,255.7752,255.8284,26083.0
2020-08-27 11:20:00,288.56,289.09,288.49,289.08,20143.0,255.7929,256.2628,255.7309,256.2539,20143.0
2020-08-27 11:25:00,289.09,289.1,288.62,288.67,20227.0,256.2628,256.2716,255.8461,255.8905,20227.0
2020-08-27 11:30:00,288.7,288.7,288.21,288.48,18484.0,255.917,255.917,255.4827,255.722,18484.0
2020-08-27 11:35:00,288.44,288.68,288.31,288.66,29816.0,255.6866,255.8993,255.5713,255.8816,29816.0
2020-08-27 11:40:00,288.7,289.46,288.6,289.43,55432.0,255.917,256.5907,255.8284,256.5641,55432.0
2020-08-27 11:45:00,289.46,289.49,288.98,289.01,17138.0,256.5907,256.6173,256.1652,256.1918,17138.0
2020-08-27 11:50:00,289.05,289.12,288.87,288.98,11483.0,256.2273,256.2894,256.0677,256.1652,11483.0
2020-08-27 11:55:00,288.96,289.15,288.83,288.85,17040.0,256.1475,256.3159,256.0323,256.05,17040.0
2020-08-27 12:00:00,288.87,288.94,288.42,288.93,24223.0,256.0677,256.1298,255.6688,256.1209,24223.0
2020-08-27 12:05:00,288.84,288.95,288.61,288.65,14964.0,256.0411,256.1387,255.8373,255.8727,14964.0
2020-08-27 12:10:00,288.57,288.65,288.27,288.27,10824.0,255.8018,255.8727,255.5359,255.5359,10824.0
2020-08-27 12:15:00,288.26,288.39,288.08,288.1,21440.0,255.527,255.6422,255.3674,255.3852,21440.0
2020-08-27 12:20:00,288.05,288.28,287.86,288.22,18984.0,255.3409,255.5447,255.1724,255.4915,18984.0
2020-08-27 12:25:00,288.23,288.26,287.86,287.93,12861.0,255.5004,255.527,255.1724,255.2345,12861.0
2020-08-27 12:30:00,287.94,288.19,287.63,287.73,15581.0,255.2433,255.465,254.9685,255.0572,15581.0
2020-08-27 12:35:00,287.66,287.72,287.25,287.43,22503.0,254.9951,255.0483,254.6317,254.7913,22503.0
2020-08-27 12:40:00,287.45,287.45,287.13,287.17,13769.0,254.809,254.809,254.5253,254.5608,13769.0
2020-08-27 12:45:00,287.05,287.56,286.93,287.26,34186.0,254.4544,254.9065,254.348,254.6406,34186.0
2020-08-27 12:50:00,287.28,287.36,286.56,286.74,27210.0,254.6583,254.7292,254.02,254.1796,27210.0
2020-08-27 12:55:00,286.93,287.26,286.65,287.13,46804.0,254.348,254.6406,254.0998,254.5253,46804.0
2020-08-27 13:00:00,287.09,287.86,286.86,287.82,29858.0,254.4899,255.1724,254.286,255.137,29858.0
2020-08-27 13:05:00,287.9,288.15,287.35,287.79,22082.0,255.2079,255.4295,254.7203,255.1104,22082.0
2020-08-27 13:10:00,287.84,288.41,287.79,288.26,22912.0,255.1547,255.66,255.1104,255.527,22912.0
2020-08-27 13:15:00,288.29,288.29,287.88,288.15,16570.0,255.5536,255.5536,255.1902,255.4295,16570.0
2020-08-27 13:20:00,288.13,288.48,287.96,288.19,13199.0,255.4118,255.722,255.2611,255.465,13199.0
2020-08-27 13:25:00,288.23,288.68,288.19,288.66,16580.0,255.5004,255.8993,255.465,255.8816,16580.0
2020-08-27 13:30:00,288.69,289.09,288.68,289.02,18454.0,255.9082,256.2628,255.8993,256.2007,18454.0
2020-08-27 13:35:00,289.15,289.15,288.87,288.94,19519.0,256.3159,256.3159,256.0677,256.1298,19519.0
2020-08-27 13:40:00,288.93,289.3,288.93,289.11,17784.0,256.1209,256.4489,256.1209,256.2805,17784.0
2020-08-27 13:45:00,289.08,289.13,288.9,288.9,10017.0,256.2539,256.2982,256.0943,256.0943,10017.0
2020-08-27 13:50:00,288.92,288.92,288.27,288.48,9061.0,256.1121,256.1121,255.5359,255.722,9061.0
2020-08-27 13:55:00,288.63,289.48,288.63,289.47,25801.0,255.855,256.6085,255.855,256.5996,25801.0
2020-08-27 14:00:00,289.4,289.9,289.4,289.73,33821.0,256.5376,256.9808,256.5376,256.8301,33821.0
2020-08-27 14:05:00,289.75,289.75,289.44,289.48,17120.0,256.8478,256.8478,256.573,256.6085,17120.0
2020-08-27 14:10:00,289.5,289.73,289.35,289.53,17391.0,256.6262,256.8301,256.4932,256.6528,17391.0
2020-08-27 14:15:00,289.46,289.78,289.46,289.67,14554.0,256.5907,256.8744,256.5907,256.7769,14554.0
2020-08-27 14:20:00,289.68,289.9,289.46,289.59,19872.0,256.7858,256.9808,256.5907,256.706,19872.0
2020-08-27 14:25:00,289.61,289.98,289.61,289.9,19115.0,256.7237,257.0517,256.7237,256.9808,19115.0
2020-08-27 14:30:00,289.88,289.91,289.41,289.57,13185.0,256.9631,256.9896,256.5464,256.6883,13185.0
2020-08-27 14:35:00,289.69,289.92,289.57,289.62,12637.0,256.7946,256.9985,256.6883,256.7326,12637.0
2020-08-27 14:40:00,289.63,289.73,289.47,289.52,8993.0,256.7414,256.8301,256.5996,256.6439,8993.0
2020-08-27 14:45:00,289.52,289.6,289.17,289.22,20409.0,256.6439,256.7148,256.3337,256.378,20409.0
2020-08-27 14:50:00,289.27,289.37,289.01,289.08,9544.0,256.4223,256.511,256.1918,256.2539,9544.0
2020-08-27 14:55:00,289.1,289.4,289.1,289.34,15563.0,256.2716,256.5376,256.2716,256.4844,15563.0
2020-08-27 15:00:00,289.37,289.67,289.27,289.28,13060.0,256.511,256.7769,256.4223,256.4312,13060.0
2020-08-27 15:05:00,289.28,289.38,289.04,289.31,13449.0,256.4312,256.5198,256.2184,256.4578,13449.0
2020-08-27 15:10:00,289.31,289.5,289.22,289.23,12300.0,256.4578,256.6262,256.378,256.3869,12300.0
2020-08-27 15:15:00,289.21,289.48,289.15,289.46,11995.0,256.3691,256.6085,256.3159,256.5907,11995.0
2020-08-27 15:20:00,289.47,289.53,289.26,289.27,20726.0,256.5996,256.6528,256.4135,256.4223,20726.0
2020-08-27 15:25:00,289.28,289.41,289.17,289.36,10863.0,256.4312,256.5464,256.3337,256.5021,10863.0
2020-08-27 15:30:00,289.38,289.49,289.18,289.46,16754.0,256.5198,256.6173,256.3425,256.5907,16754.0
2020-08-27 15:35:00,289.4,289.49,289.23,289.24,20427.0,256.5376,256.6173,256.3869,256.3957,20427.0
2020-08-27 15:40:00,289.25,289.49,289.1,289.1,17050.0,256.4046,256.6173,256.2716,256.2716,17050.0
2020-08-27 15:45:00,289.14,289.35,289.07,289.09,25961.0,256.3071,256.4932,256.245,256.2628,25961.0
2020-08-27 15:50:00,289.08,289.08,288.61,288.71,53781.0,256.2539,256.2539,255.8373,255.9259,53781.0
2020-08-27 15:55:00,288.81,288.91,288.5,288.7,79292.0,256.0146,256.1032,255.7398,255.917,79292.0
2020-08-28 09:30:00,288.31,288.7,286.44,287.74,100087.0,255.5713,255.917,253.9137,255.0661,100087.0
2020-08-28 09:35:00,287.74,288.43,287.48,288.35,33519.0,255.0661,255.6777,254.8356,255.6068,33519.0
2020-08-28 09:40:00,288.33,288.83,287.83,288.13,21039.0,255.5891,256.0323,255.1458,255.4118,21039.0
2020-08-28 09:45:00,288.05,288.13,287.18,287.18,29163.0,255.3409,255.4118,254.5696,254.5696,29163.0
2020-08-28 09:50:00,287.2,288.3,286.95,288.17,31612.0,254.5874,255.5625,254.3658,255.4472,31612.0
2020-08-28 09:55:00,288.12,288.56,287.82,288.44,13627.0,255.4029,255.7929,255.137,255.6866,13627.0
2020-08-28 10:00:00,288.36,288.52,287.91,288.11,19319.0,255.6157,255.7575,255.2168,255.394,19319.0
2020-08-28 10:05:00,288.1,288.35,287.67,288.12,16923.0,255.3852,255.6068,255.004,255.4029,16923.0
2020-08-28 10:10:00,288.09,288.2,287.64,287.91,14811.0,255.3763,255.4738,254.9774,255.2168,14811.0
2020-08-28 10:15:00,287.89,287.98,287.6,287.8,11757.0,255.199,255.2788,254.942,255.1192,11757.0
2020-08-28 10:20:00,287.76,287.85,287.34,287.35,12447.0,255.0838,255.1636,254.7115,254.7203,12447.0
2020-08-28 10:25:00,287.45,287.54,287.1,287.12,22048.0,254.809,254.8888,254.4987,254.5165,22048.0
2020-08-28 10:30:00,287.17,287.35,286.55,286.62,28035.0,254.5608,254.7203,254.0112,254.0732,28035.0
2020-08-28 10:35:00,286.64,287.36,286.4,287.17,39177.0,254.091,254.7292,253.8782,254.5608,39177.0
2020-08-28 10:40:00,287.24,287.29,286.94,287.1,12098.0,254.6228,254.6672,254.3569,254.4987,12098.0
2020-08-28 10:45:00,287.1,287.11,286.51,286.88,22041.0,254.4987,254.5076,253.9757,254.3037,22041.0
2020-08-28 10:50:00,286.93,287.01,286.34,286.77,16288.0,254.348,254.4189,253.825,254.2062,16288.0
2020-08-28 10:55:00,286.72,286.83,286.52,286.63,14582.0,254.1619,254.2594,253.9846,254.0821,14582.0
2020-08-28 11:00:00,286.67,287.01,286.58,287.01,10077.0,254.1176,254.4189,254.0378,254.4189,10077.0
2020-08-28 11:05:00,287.0,287.55,286.89,287.24,18824.0,254.4101,254.8976,254.3126,254.6228,18824.0
2020-08-28 11:10:00,287.25,287.45,286.87,287.11,15390.0,254.6317,254.809,254.2948,254.5076,15390.0
2020-08-28 11:15:00,287.04,287.06,286.83,287.06,13346.0,254.4455,254.4633,254.2594,254.4633,13346.0
2020-08-28 11:20:00,287.07,287.25,286.98,287.11,10680.0,254.4721,254.6317,254.3924,254.5076,10680.0
2020-08-28 11:25:00,287.13,287.32,287.12,287.17,9081.0,254.5253,254.6937,254.5165,254.5608,9081.0
2020-08-28 11:30:00,287.14,287.14,286.89,287.0,8540.0,254.5342,254.5342,254.3126,254.4101,8540.0
2020-08-28 11:35:00,287.01,287.1,286.79,286.81,8699.0,254.4189,254.4987,254.2239,254.2417,8699.0
2020-08-28 11:40:00,286.8,286.82,286.46,286.48,14318.0,254.2328,254.2505,253.9314,253.9491,14318.0
2020-08-28 11:45:00,286.47,286.66,286.36,286.48,20001.0,253.9403,254.1087,253.8428,253.9491,20001.0
2020-08-28 11:50:00,286.53,286.67,286.45,286.47,12041.0,253.9935,254.1176,253.9225,253.9403,12041.0
2020-08-28 11:55:00,286.48,286.67,286.39,286.43,12126.0,253.9491,254.1176,253.8694,253.9048,12126.0
2020-08-28 12:00:00,286.41,286.81,286.36,286.77,13040.0,253.8871,254.2417,253.8428,254.2062,13040.0
2020-08-28 12:05:00,286.75,286.88,286.66,286.7,11360.0,254.1885,254.3037,254.1087,254.1442,11360.0
2020-08-28 12:10:00,286.7,286.74,286.6,286.62,9746.0,254.1442,254.1796,254.0555,254.0732,9746.0
2020-08-28 12:15:00,286.61,286.79,286.6,286.71,11570.0,254.0644,254.2239,254.0555,254.153,11570.0
2020-08-28 12:20:00,286.73,287.03,286.72,286.99,17652.0,254.1707,254.4367,254.1619,254.4012,17652.0
2020-08-28 12:25:00,287.03,287.13,286.98,287.05,11322.0,254.4367,254.5253,254.3924,254.4544,11322.0
2020-08-28 12:30:00,287.06,287.07,286.75,286.75,15867.0,254.4633,254.4721,254.1885,254.1885,15867.0
2020-08-28 12:35:00,286.75,286.81,286.46,286.53,14991.0,254.1885,254.2417,253.9314,253.9935,14991.0
2020-08-28 12:40:00,286.51,286.61,286.3,286.31,12903.0,253.9757,254.0644,253.7896,253.7984,12903.0
2020-08-28 12:45:00,286.37,286.71,286.36,286.62,10522.0,253.8516,254.153,253.8428,254.0732,10522.0
2020-08-28 12:50:00,286.6,286.66,286.43,286.57,9342.0,254.0555,254.1087,253.9048,254.0289,9342.0
2020-08-28 12:55:00,286.56,286.61,286.37,286.44,12209.0,254.02,254.0644,253.8516,253.9137,12209.0
2020-08-28 13:00:00,286.4,286.4,285.58,285.65,54154.0,253.8782,253.8782,253.1513,253.2134,54154.0
2020-08-28 13:05:00,285.65,285.7,285.3,285.49,27439.0,253.2134,253.2577,252.9031,253.0716,27439.0
2020-08-28 13:10:00,285.49,285.49,285.1,285.14,18872.0,253.0716,253.0716,252.7258,252.7613,18872.0
2020-08-28 13:15:00,285.17,285.51,285.16,285.43,11068.0,252.7879,253.0893,252.779,253.0184,11068.0
2020-08-28 13:20:00,285.38,285.6,285.38,285.57,13068.0,252.974,253.1691,252.974,253.1425,13068.0
2020-08-28 13:25:00,285.53,285.57,285.34,285.4,15555.0,253.107,253.1425,252.9386,252.9918,15555.0
2020-08-28 13:30:00,285.4,285.41,284.88,285.04,36283.0,252.9918,253.0006,252.5308,252.6727,36283.0
2020-08-28 13:35:00,284.94,285.08,284.9,284.98,18537.0,252.584,252.7081,252.5485,252.6195,18537.0
2020-08-28 13:40:00,284.96,285.08,284.77,285.07,21132.0,252.6017,252.7081,252.4333,252.6992,21132.0
2020-08-28 13:45:00,285.17,285.3,285.06,285.13,11959.0,252.7879,252.9031,252.6904,252.7524,11959.0
2020-08-28 13:50:00,285.04,285.48,285.04,285.41,15185.0,252.6727,253.0627,252.6727,253.0006,15185.0
2020-08-28 13:55:00,285.49,285.5,285.32,285.43,10473.0,253.0716,253.0804,252.9209,253.0184,10473.0
2020-08-28 14:00:00,285.49,285.56,285.35,285.4,11866.0,253.0716,253.1336,252.9474,252.9918,11866.0
2020-08-28 14:05:00,285.38,285.42,285.11,285.22,16874.0,252.974,253.0095,252.7347,252.8322,16874.0
2020-08-28 14:10:00,285.23,285.52,285.17,285.44,11151.0,252.8411,253.0981,252.7879,253.0272,11151.0
2020-08-28 14:15:00,285.44,285.55,285.26,285.48,14116.0,253.0272,253.1247,252.8677,253.0627,14116.0
2020-08-28 14:20:00,285.51,285.8,285.5,285.75,13381.0,253.0893,253.3463,253.0804,253.302,13381.0
2020-08-28 14:25:00,285.72,285.87,285.58,285.76,13588.0,253.2754,253.4084,253.1513,253.3109,13588.0
2020-08-28 14:30:00,285.79,285.95,285.73,285.81,11431.0,253.3375,253.4793,253.2843,253.3552,11431.0
2020-08-28 14:35:00,285.86,286.1,285.86,286.01,14666.0,253.3995,253.6123,253.3995,253.5325,14666.0
2020-08-28 14:40:00,286.0,286.2,285.94,286.01,16938.0,253.5236,253.7009,253.4705,253.5325,16938.0
2020-08-28 14:45:00,286.02,286.37,285.9,286.36,12633.0,253.5414,253.8516,253.435,253.8428,12633.0
2020-08-28 14:50:00,286.32,286.42,286.23,286.24,14426.0,253.8073,253.8959,253.7275,253.7364,14426.0
2020-08-28 14:55:00,286.26,286.5,286.22,286.5,17542.0,253.7541,253.9669,253.7187,253.9669,17542.0
2020-08-28 15:00:00,286.49,286.67,286.41,286.65,19954.0,253.958,254.1176,253.8871,254.0998,19954.0
2020-08-28 15:05:00,286.66,287.09,286.65,287.02,17395.0,254.1087,254.4899,254.0998,254.4278,17395.0
2020-08-28 15:10:00,287.02,287.35,287.02,287.26,26272.0,254.4278,254.7203,254.4278,254.6406,26272.0
2020-08-28 15:15:00,287.25,287.34,287.14,287.28,14387.0,254.6317,254.7115,254.5342,254.6583,14387.0
2020-08-28 15:20:00,287.28,287.28,286.97,286.99,16527.0,254.6583,254.6583,254.3835,254.4012,16527.0
2020-08-28 15:25:00,286.97,287.03,286.7,286.73,18762.0,254.3835,254.4367,254.1442,254.1707,18762.0
2020-08-28 15:30:00,286.72,286.85,286.6,286.78,23365.0,254.1619,254.2771,254.0555,254.2151,23365.0
2020-08-28 15:35:00,286.78,286.86,286.64,286.73,20317.0,254.2151,254.286,254.091,254.1707,20317.0
2020-08-28 15:40:00,286.69,286.75,286.32,286.48,15409.0,254.1353,254.1885,253.8073,253.9491,15409.0
2020-08-28 15:45:00,286.47,286.62,286.38,286.49,18362.0,253.9403,254.0732,253.8605,253.958,18362.0
2020-08-28 15:50:00,286.49,286.63,286.36,286.63,58149.0,253.958,254.0821,253.8428,254.0821,58149.0
2020-08-28 15:55:00,286.61,286.94,286.26,286.34,198771.0,254.0644,254.3569,253.7541,253.825,198771.0
2020-08-31 09:30:00,285.26,286.69,284.83,285.32,108475.0,252.8677,254.1353,252.4865,252.9209,108475.0
2020-08-31 09:35:00,285.32,285.33,283.7,284.4,69913.0,252.9209,252.9297,251.4848,252.1053,69913.0
2020-08-31 09:40:00,284.37,285.65,284.2,285.04,29860.0,252.0787,253.2134,251.928,252.6727,29860.0
2020-08-31 09:45:00,285.04,285.31,284.3,285.31,23308.0,252.6727,252.912,252.0167,252.912,23308.0
2020-08-31 09:50:00,285.29,285.49,284.37,284.47,29234.0,252.8943,253.0716,252.0787,252.1674,29234.0
2020-08-31 09:55:00,284.55,284.72,284.0,284.16,26879.0,252.2383,252.389,251.7507,251.8926,26879.0
2020-08-31 10:00:00,284.13,284.55,283.96,284.22,29656.0,251.866,252.2383,251.7153,251.9458,29656.0
2020-08-31 10:05:00,284.37,284.37,283.95,284.18,26589.0,252.0787,252.0787,251.7064,251.9103,26589.0
2020-08-31 10:10:00,284.11,284.6,284.09,284.35,22161.0,251.8483,252.2826,251.8305,252.061,22161.0
2020-08-31 10:15:00,284.39,284.51,283.9,284.42,41334.0,252.0965,252.2028,251.6621,252.1231,41334.0
2020-08-31 10:20:00,284.37,284.38,284.05,284.08,13031.0,252.0787,252.0876,251.7951,251.8217,13031.0
2020-08-31 10:25:00,284.12,284.26,283.9,284.1,18899.0,251.8571,251.9812,251.6621,251.8394,18899.0
2020-08-31 10:30:00,284.12,284.52,284.07,284.42,19597.0,251.8571,252.2117,251.8128,252.1231,19597.0
2020-08-31 10:35:00,284.43,284.43,284.13,284.21,20292.0,252.1319,252.1319,251.866,251.9369,20292.0
2020-08-31 10:40:00,284.22,284.4,284.07,284.21,11503.0,251.9458,252.1053,251.8128,251.9369,11503.0
2020-08-31 10:45:00,284.24,284.34,284.02,284.34,14401.0,251.9635,252.0521,251.7685,252.0521,14401.0
2020-08-31 10:50:00,284.44,284.44,284.13,284.26,29391.0,252.1408,252.1408,251.866,251.9812,29391.0
2020-08-31 10:55:00,284.27,284.35,283.91,284.35,28362.0,251.9901,252.061,251.671,252.061,28362.0
2020-08-31 11:00:00,284.35,284.57,284.26,284.57,19872.0,252.061,252.256,251.9812,252.256,19872.0
2020-08-31 11:05:00,284.51,284.82,284.36,284.75,19450.0,252.2028,252.4776,252.0699,252.4156,19450.0
2020-08-31 11:10:00,284.86,284.86,284.25,284.36,14132.0,252.5131,252.5131,251.9724,252.0699,14132.0
2020-08-31 11:15:00,284.31,284.32,283.95,283.95,19952.0,252.0255,252.0344,251.7064,251.7064,19952.0
2020-08-31 11:20:00,283.97,283.98,283.3,283.42,32434.0,251.7242,251.733,251.1302,251.2366,32434.0
2020-08-31 11:25:00,283.46,283.53,282.87,283.17,42041.0,251.2721,251.3341,250.7491,251.015,42041.0
2020-08-31 11:30:00,283.22,283.31,282.99,283.24,19684.0,251.0593,251.1391,250.8554,251.077,19684.0
2020-08-31 11:35:00,283.27,283.55,283.26,283.55,11822.0,251.1036,251.3518,251.0948,251.3518,11822.0
2020-08-31 11:40:00,283.59,283.83,283.55,283.78,17511.0,251.3873,251.6001,251.3518,251.5557,17511.0
2020-08-31 11:45:00,283.8,283.95,283.6,283.62,11618.0,251.5735,251.7064,251.3962,251.4139,11618.0
2020-08-31 11:50:00,283.66,284.02,283.66,283.92,12590.0,251.4494,251.7685,251.4494,251.6798,12590.0
2020-08-31 11:55:00,283.96,284.0,283.65,283.69,13262.0,251.7153,251.7507,251.4405,251.4759,13262.0
2020-08-31 12:00:00,283.72,283.92,283.4,283.8,13911.0,251.5025,251.6798,251.2189,251.5735,13911.0
2020-08-31 12:05:00,283.79,284.05,283.71,283.93,15593.0,251.5646,251.7951,251.4937,251.6887,15593.0
2020-08-31 12:10:00,283.96,284.11,283.9,283.92,15621.0,251.7153,251.8483,251.6621,251.6798,15621.0
2020-08-31 12:15:00,283.95,284.34,283.88,284.26,16780.0,251.7064,252.0521,251.6444,251.9812,16780.0
2020-08-31 12:20:00,284.26,284.32,283.92,283.98,62635.0,251.9812,252.0344,251.6798,251.733,62635.0
2020-08-31 12:25:00,283.99,283.99,283.54,283.61,25483.0,251.7419,251.7419,251.343,251.405,25483.0
2020-08-31 12:30:00,283.57,284.07,283.5,284.07,20407.0,251.3696,251.8128,251.3075,251.8128,20407.0
2020-08-31 12:35:00,284.09,284.29,283.88,283.96,18708.0,251.8305,252.0078,251.6444,251.7153,18708.0
2020-08-31 12:40:00,284.0,284.07,283.66,283.68,15108.0,251.7507,251.8128,251.4494,251.4671,15108.0
2020-08-31 12:45:00,283.75,283.98,283.74,283.9,11502.0,251.5291,251.733,251.5203,251.6621,11502.0
2020-08-31 12:50:00,283.87,284.78,283.83,284.75,16401.0,251.6355,252.4422,251.6001,252.4156,16401.0
2020-08-31 12:55:00,284.72,285.08,284.64,285.04,24162.0,252.389,252.7081,252.3181,252.6727,24162.0
2020-08-31 13:00:00,284.88,284.99,284.7,284.93,12748.0,252.5308,252.6283,252.3713,252.5751,12748.0
2020-08-31 13:05:00,285.0,285.16,284.88,285.12,12298.0,252.6372,252.779,252.5308,252.7436,12298.0
2020-08-31 13:10:00,285.1,285.17,284.83,285.08,14381.0,252.7258,252.7879,252.4865,252.7081,14381.0
2020-08-31 13:15:00,285.09,285.19,285.05,285.12,13193.0,252.717,252.8056,252.6815,252.7436,13193.0
2020-08-31 13:20:00,285.08,285.31,285.05,285.11,18871.0,252.7081,252.912,252.6815,252.7347,18871.0
2020-08-31 13:25:00,285.13,285.2,285.04,285.04,15252.0,252.7524,252.8145,252.6727,252.6727,15252.0
2020-08-31 13:30:00,285.06,285.11,284.95,285.04,12520.0,252.6904,252.7347,252.5929,252.6727,12520.0
2020-08-31 13:35:00,285.04,285.09,284.84,284.98,16777.0,252.6727,252.717,252.4954,252.6195,16777.0
2020-08-31 13:40:00,284.97,285.3,284.94,285.19,13726.0,252.6106,252.9031,252.584,252.8056,13726.0
2020-08-31 13:45:00,285.17,285.27,285.07,285.23,15870.0,252.7879,252.8765,252.6992,252.8411,15870.0
2020-08-31 13:50:00,285.24,285.5,285.23,285.24,15452.0,252.8499,253.0804,252.8411,252.8499,15452.0
2020-08-31 13:55:00,285.25,285.37,285.06,285.15,13419.0,252.8588,252.9652,252.6904,252.7702,13419.0
2020-08-31 14:00:00,285.16,285.19,285.06,285.13,9762.0,252.779,252.8056,252.6904,252.7524,9762.0
2020-08-31 14:05:00,285.15,285.15,284.91,285.01,11116.0,252.7702,252.7702,252.5574,252.6461,11116.0
2020-08-31 14:10:00,285.04,285.17,284.98,284.98,10897.0,252.6727,252.7879,252.6195,252.6195,10897.0
2020-08-31 14:15:00,284.96,285.09,284.7,284.71,15411.0,252.6017,252.717,252.3713,252.3801,15411.0
2020-08-31 14:20:00,284.76,284.9,284.7,284.9,11711.0,252.4244,252.5485,252.3713,252.5485,11711.0
2020-08-31 14:25:00,284.86,285.0,284.63,284.76,17267.0,252.5131,252.6372,252.3092,252.4244,17267.0
2020-08-31 14:30:00,284.81,284.99,284.81,284.98,12182.0,252.4688,252.6283,252.4688,252.6195,12182.0
2020-08-31 14:35:00,284.99,285.11,284.93,285.01,17055.0,252.6283,252.7347,252.5751,252.6461,17055.0
2020-08-31 14:40:00,285.03,285.52,285.03,285.48,23935.0,252.6638,253.0981,252.6638,253.0627,23935.0
2020-08-31 14:45:00,285.45,285.66,285.44,285.54,20079.0,253.0361,253.2222,253.0272,253.1159,20079.0
2020-08-31 14:50:00,285.57,285.76,285.5,285.75,20308.0,253.1425,253.3109,253.0804,253.302,20308.0
2020-08-31 14:55:00,285.75,285.86,285.63,285.63,15677.0,253.302,253.3995,253.1957,253.1957,15677.0
2020-08-31 15:00:00,285.62,285.64,285.14,285.24,22063.0,253.1868,253.2045,252.7613,252.8499,22063.0
2020-08-31 15:05:00,285.29,285.53,285.2,285.33,17183.0,252.8943,253.107,252.8145,252.9297,17183.0
2020-08-31 15:10:00,285.34,285.43,285.14,285.37,12907.0,252.9386,253.0184,252.7613,252.9652,12907.0
2020-08-31 15:15:00,285.35,285.51,285.08,285.09,14933.0,252.9474,253.0893,252.7081,252.717,14933.0
2020-08-31 15:20:00,285.11,285.21,284.79,284.84,15757.0,252.7347,252.8233,252.451,252.4954,15757.0
2020-08-31 15:25:00,284.78,285.22,284.74,285.15,23008.0,252.4422,252.8322,252.4067,252.7702,23008.0
2020-08-31 15:30:00,285.13,285.48,285.07,285.45,16090.0,252.7524,253.0627,252.6992,253.0361,16090.0
2020-08-31 15:35:00,285.47,285.64,285.37,285.63,18461.0,253.0538,253.2045,252.9652,253.1957,18461.0
2020-08-31 15:40:00,285.61,285.9,285.41,285.87,38103.0,253.1779,253.435,253.0006,253.4084,38103.0
2020-08-31 15:45:00,285.87,286.18,285.67,285.98,62234.0,253.4084,253.6832,253.2311,253.5059,62234.0
2020-08-31 15:50:00,286.03,286.03,285.37,285.53,107802.0,253.5502,253.5502,252.9652,253.107,107802.0
2020-08-31 15:55:00,285.45,285.46,284.67,284.67,198115.0,253.0361,253.045,252.3447,252.3447,198115.0
2020-09-01 09:30:00,284.03,285.15,283.85,284.48,92215.0,251.7773,252.7702,251.6178,252.1762,92215.0
2020-09-01 09:35:00,284.52,284.56,283.99,284.04,28285.0,252.2117,252.2472,251.7419,251.7862,28285.0
2020-09-01 09:40:00,284.16,284.42,283.56,283.9,38007.0,251.8926,252.1231,251.3607,251.6621,38007.0
2020-09-01 09:45:00,283.91,284.38,283.5,284.35,37316.0,251.671,252.0876,251.3075,252.061,37316.0
2020-09-01 09:50:00,284.33,284.55,284.2,284.25,29700.0,252.0433,252.2383,251.928,251.9724,29700.0
2020-09-01 09:55:00,284.22,284.59,284.11,284.58,27752.0,251.9458,252.2737,251.8483,252.2649,27752.0
2020-09-01 10:00:00,284.64,285.02,284.63,284.92,29758.0,252.3181,252.6549,252.3092,252.5663,29758.0
2020-09-01 10:05:00,284.97,285.07,284.42,284.58,30783.0,252.6106,252.6992,252.1231,252.2649,30783.0
2020-09-01 10:10:00,284.57,284.73,284.24,284.28,37540.0,252.256,252.3979,251.9635,251.999,37540.0
2020-09-01 10:15:00,284.3,284.74,284.22,284.72,31608.0,252.0167,252.4067,251.9458,252.389,31608.0
2020-09-01 10:20:00,284.75,285.39,284.5,285.36,58944.0,252.4156,252.9829,252.194,252.9563,58944.0
2020-09-01 10:25:00,285.39,285.9,285.34,285.56,43290.0,252.9829,253.435,252.9386,253.1336,43290.0
2020-09-01 10:30:00,285.47,285.53,284.98,285.13,19824.0,253.0538,253.107,252.6195,252.7524,19824.0
2020-09-01 10:35:00,285.1,285.21,284.59,284.7,30983.0,252.7258,252.8233,252.2737,252.3713,30983.0
2020-09-01 10:40:00,284.76,284.93,284.52,284.72,24422.0,252.4244,252.5751,252.2117,252.389,24422.0
2020-09-01 10:45:00,284.65,285.26,284.6,284.93,27429.0,252.3269,252.8677,252.2826,252.5751,27429.0
2020-09-01 10:50:00,284.88,285.13,284.52,284.54,18584.0,252.5308,252.7524,252.2117,252.2294,18584.0
2020-09-01 10:55:00,284.58,284.77,284.38,284.53,23991.0,252.2649,252.4333,252.0876,252.2206,23991.0
2020-09-01 11:00:00,284.59,284.7,284.22,284.35,25793.0,252.2737,252.3713,251.9458,252.061,25793.0
2020-09-01 11:05:00,284.43,285.0,284.4,284.85,22737.0,252.1319,252.6372,252.1053,252.5042,22737.0
2020-09-01 11:10:00,284.78,285.09,284.59,285.03,22412.0,252.4422,252.717,252.2737,252.6638,22412.0
2020-09-01 11:15:00,285.06,285.77,285.05,285.43,27384.0,252.6904,253.3198,252.6815,253.0184,27384.0
2020-09-01 11:20:00,285.5,285.5,285.06,285.24,28733.0,253.0804,253.0804,252.6904,252.8499,28733.0
2020-09-01 11:25:00,285.32,285.8,285.32,285.68,25886.0,252.9209,253.3463,252.9209,253.24,25886.0
2020-09-01 11:30:00,285.67,285.75,285.33,285.42,13266.0,253.2311,253.302,252.9297,253.0095,13266.0
2020-09-01 11:35:00,285.48,285.67,285.32,285.58,11936.0,253.0627,253.2311,252.9209,253.1513,11936.0
2020-09-01 11:40:00,285.59,285.89,285.39,285.84,17420.0,253.1602,253.4261,252.9829,253.3818,17420.0
2020-09-01 11:45:00,285.81,286.2,285.8,286.2,20489.0,253.3552,253.7009,253.3463,253.7009,20489.0
2020-09-01 11:50:00,286.24,286.48,286.12,286.26,13490.0,253.7364,253.9491,253.63,253.7541,13490.0
2020-09-01 11:55:00,286.23,286.47,286.08,286.17,24731.0,253.7275,253.9403,253.5946,253.6743,24731.0
2020-09-01 12:00:00,286.21,286.42,286.2,286.37,10497.0,253.7098,253.8959,253.7009,253.8516,10497.0
2020-09-01 12:05:00,286.39,286.48,286.21,286.48,11864.0,253.8694,253.9491,253.7098,253.9491,11864.0
2020-09-01 12:10:00,286.46,286.68,286.43,286.61,14604.0,253.9314,254.1264,253.9048,254.0644,14604.0
2020-09-01 12:15:00,286.64,286.67,286.31,286.53,28573.0,254.091,254.1176,253.7984,253.9935,28573.0
2020-09-01 12:20:00,286.52,286.55,285.93,285.98,26723.0,253.9846,254.0112,253.4616,253.5059,26723.0
2020-09-01 12:25:00,285.97,286.04,285.66,285.68,13676.0,253.497,253.5591,253.2222,253.24,13676.0
2020-09-01 12:30:00,285.62,286.1,285.61,286.09,16007.0,253.1868,253.6123,253.1779,253.6034,16007.0
2020-09-01 12:35:00,286.09,286.3,286.09,286.3,16139.0,253.6034,253.7896,253.6034,253.7896,16139.0
2020-09-01 12:40:00,286.27,286.32,285.93,285.99,12810.0,253.763,253.8073,253.4616,253.5148,12810.0
2020-09-01 12:45:00,286.0,286.35,286.0,286.35,14127.0,253.5236,253.8339,253.5236,253.8339,14127.0
2020-09-01 12:50:00,286.4,286.49,286.3,286.31,12168.0,253.8782,253.958,253.7896,253.7984,12168.0
2020-09-01 12:55:00,286.34,286.47,286.11,286.37,11358.0,253.825,253.9403,253.6211,253.8516,11358.0
2020-09-01 13:00:00,286.31,286.44,286.12,286.41,9034.0,253.7984,253.9137,253.63,253.8871,9034.0
2020-09-01 13:05:00,286.42,286.53,286.33,286.45,15955.0,253.8959,253.9935,253.8162,253.9225,15955.0
2020-09-01 13:10:00,286.43,286.45,286.15,286.2,14842.0,253.9048,253.9225,253.6566,253.7009,14842.0
2020-09-01 13:15:00,286.14,286.31,286.06,286.08,8973.0,253.6477,253.7984,253.5768,253.5946,8973.0
2020-09-01 13:20:00,286.09,286.23,286.07,286.18,14016.0,253.6034,253.7275,253.5857,253.6832,14016.0
2020-09-01 13:25:00,286.16,286.22,286.08,286.1,9335.0,253.6655,253.7187,253.5946,253.6123,9335.0
2020-09-01 13:30:00,286.1,286.19,286.03,286.04,14830.0,253.6123,253.6921,253.5502,253.5591,14830.0
2020-09-01 13:35:00,286.05,286.33,286.05,286.18,11467.0,253.568,253.8162,253.568,253.6832,11467.0
2020-09-01 13:40:00,286.24,286.37,286.13,286.3,11231.0,253.7364,253.8516,253.6389,253.7896,11231.0
2020-09-01 13:45:00,286.28,286.37,286.11,286.2,10748.0,253.7718,253.8516,253.6211,253.7009,10748.0
2020-09-01 13:50:00,286.21,286.21,285.89,285.94,12225.0,253.7098,253.7098,253.4261,253.4705,12225.0
2020-09-01 13:55:00,285.96,286.13,285.9,286.03,8938.0,253.4882,253.6389,253.435,253.5502,8938.0
2020-09-01 14:00:00,286.07,286.11,285.74,285.76,17240.0,253.5857,253.6211,253.2932,253.3109,17240.0
2020-09-01 14:05:00,285.76,285.96,285.7,285.86,12131.0,253.3109,253.4882,253.2577,253.3995,12131.0
2020-09-01 14:10:00,285.93,286.09,285.9,286.09,11811.0,253.4616,253.6034,253.435,253.6034,11811.0
2020-09-01 14:15:00,286.11,286.18,286.03,286.03,12103.0,253.6211,253.6832,253.5502,253.5502,12103.0
2020-09-01 14:20:00,286.04,286.3,285.98,286.22,12273.0,253.5591,253.7896,253.5059,253.7187,12273.0
2020-09-01 14:25:00,286.23,286.29,286.1,286.22,12485.0,253.7275,253.7807,253.6123,253.7187,12485.0
2020-09-01 14:30:00,286.22,286.22,286.01,286.12,9761.0,253.7187,253.7187,253.5325,253.63,9761.0
2020-09-01 14:35:00,286.11,286.16,286.01,286.12,13215.0,253.6211,253.6655,253.5325,253.63,13215.0
2020-09-01 14:40:00,286.15,286.19,286.08,286.08,11097.0,253.6566,253.6921,253.5946,253.5946,11097.0
2020-09-01 14:45:00,286.05,286.22,286.05,286.16,8431.0,253.568,253.7187,253.568,253.6655,8431.0
2020-09-01 14:50:00,286.15,286.18,285.89,285.95,14672.0,253.6566,253.6832,253.4261,253.4793,14672.0
2020-09-01 14:55:00,285.95,286.12,285.89,285.97,15874.0,253.4793,253.63,253.4261,253.497,15874.0
2020-09-01 15:00:00,285.92,285.96,285.78,285.78,12863.0,253.4527,253.4882,253.3286,253.3286,12863.0
2020-09-01 15:05:00,285.81,286.0,285.73,285.94,15129.0,253.3552,253.5236,253.2843,253.4705,15129.0
2020-09-01 15:10:00,285.95,285.98,285.59,285.64,20495.0,253.4793,253.5059,253.1602,253.2045,20495.0
2020-09-01 15:15:00,285.65,285.75,285.56,285.74,15938.0,253.2134,253.302,253.1336,253.2932,15938.0
2020-09-01 15:20:00,285.76,286.0,285.75,285.98,13432.0,253.3109,253.5236,253.302,253.5059,13432.0
2020-09-01 15:25:00,285.97,286.05,285.65,285.67,14427.0,253.497,253.568,253.2134,253.2311,14427.0
2020-09-01 15:30:00,285.65,285.7,285.52,285.58,19888.0,253.2134,253.2577,253.0981,253.1513,19888.0
2020-09-01 15:35:00,285.57,285.67,285.57,285.66,19472.0,253.1425,253.2311,253.1425,253.2222,19472.0
2020-09-01 15:40:00,285.63,285.99,285.63,285.96,28284.0,253.1957,253.5148,253.1957,253.4882,28284.0
2020-09-01 15:45:00,285.97,286.02,285.52,285.67,33589.0,253.497,253.5414,253.0981,253.2311,33589.0
2020-09-01 15:50:00,285.62,285.95,285.58,285.89,41089.0,253.1868,253.4793,253.1513,253.4261,41089.0
2020-09-01 15:55:00,285.87,286.06,285.68,285.94,121512.0,253.4084,253.5768,253.24,253.4705,121512.0
2020-09-02 09:30:00,285.14,285.62,284.29,284.66,119596.0,254.0814,254.5091,253.324,253.6537,119596.0
2020-09-02 09:35:00,284.59,285.5,284.32,284.94,34488.0,253.5913,254.4022,253.3507,253.9032,34488.0
2020-09-02 09:40:00,285.01,285.18,284.63,284.94,18429.0,253.9656,254.1171,253.627,253.9032,18429.0
2020-09-02 09:45:00,284.91,285.29,284.8,285.11,18230.0,253.8765,254.2151,253.7785,254.0547,18230.0
2020-09-02 09:50:00,285.14,285.37,284.86,285.18,18858.0,254.0814,254.2864,253.8319,254.1171,18858.0
2020-09-02 09:55:00,285.15,285.24,284.62,284.69,54771.0,254.0903,254.1705,253.6181,253.6804,54771.0
2020-09-02 10:00:00,284.73,285.16,284.19,284.48,25993.0,253.7161,254.0992,253.2349,253.4933,25993.0
2020-09-02 10:05:00,284.46,284.76,283.61,283.66,28641.0,253.4755,253.7428,252.7181,252.7626,28641.0
2020-09-02 10:10:00,283.67,284.87,283.6,284.7,31401.0,252.7715,253.8408,252.7092,253.6894,31401.0
2020-09-02 10:15:00,284.67,284.97,284.58,284.89,28336.0,253.6626,253.9299,253.5824,253.8587,28336.0
2020-09-02 10:20:00,284.94,285.17,284.67,284.97,16025.0,253.9032,254.1082,253.6626,253.9299,16025.0
2020-09-02 10:25:00,284.73,285.29,284.67,285.29,26460.0,253.7161,254.2151,253.6626,254.2151,26460.0
2020-09-02 10:30:00,285.19,285.56,285.1,285.4,20824.0,254.126,254.4557,254.0458,254.3131,20824.0
2020-09-02 10:35:00,285.41,285.41,285.03,285.1,15465.0,254.322,254.322,253.9834,254.0458,15465.0
2020-09-02 10:40:00,285.03,285.2,284.8,285.12,16959.0,253.9834,254.1349,253.7785,254.0636,16959.0
2020-09-02 10:45:00,285.15,285.33,284.8,285.33,20724.0,254.0903,254.2507,253.7785,254.2507,20724.0
2020-09-02 10:50:00,285.33,285.41,284.91,285.07,21043.0,254.2507,254.322,253.8765,254.0191,21043.0
2020-09-02 10:55:00,285.1,285.14,284.62,284.66,17043.0,254.0458,254.0814,253.6181,253.6537,17043.0
2020-09-02 11:00:00,284.72,284.96,284.66,284.84,10402.0,253.7072,253.921,253.6537,253.8141,10402.0
2020-09-02 11:05:00,284.74,284.74,284.24,284.36,12322.0,253.725,253.725,253.2795,253.3864,12322.0
2020-09-02 11:10:00,284.45,284.76,284.41,284.69,12769.0,253.4666,253.7428,253.4309,253.6804,12769.0
2020-09-02 11:15:00,284.65,284.84,284.45,284.62,18482.0,253.6448,253.8141,253.4666,253.6181,18482.0
2020-09-02 11:20:00,284.71,284.8,284.18,284.29,16606.0,253.6983,253.7785,253.226,253.324,16606.0
2020-09-02 11:25:00,284.33,284.43,284.05,284.29,19005.0,253.3597,253.4488,253.1102,253.324,19005.0
2020-09-02 11:30:00,284.33,284.53,284.0,284.11,15086.0,253.3597,253.5379,253.0656,253.1636,15086.0
2020-09-02 11:35:00,284.2,284.39,284.11,284.15,13903.0,253.2438,253.4131,253.1636,253.1993,13903.0
2020-09-02 11:40:00,284.07,284.35,284.0,284.2,17033.0,253.128,253.3775,253.0656,253.2438,17033.0
2020-09-02 11:45:00,284.2,284.48,284.08,284.37,9773.0,253.2438,253.4933,253.1369,253.3953,9773.0
2020-09-02 11:50:00,284.41,284.51,284.31,284.43,10345.0,253.4309,253.52,253.3418,253.4488,10345.0
2020-09-02 11:55:00,284.33,284.58,284.2,284.39,13214.0,253.3597,253.5824,253.2438,253.4131,13214.0
2020-09-02 12:00:00,284.39,284.79,284.39,284.57,26328.0,253.4131,253.7696,253.4131,253.5735,26328.0
2020-09-02 12:05:00,284.54,284.78,284.5,284.71,8902.0,253.5468,253.7606,253.5111,253.6983,8902.0
2020-09-02 12:10:00,284.71,285.01,284.69,284.88,15328.0,253.6983,253.9656,253.6804,253.8497,15328.0
2020-09-02 12:15:00,284.92,285.2,284.88,284.9,28933.0,253.8854,254.1349,253.8497,253.8676,28933.0
2020-09-02 12:20:00,284.92,285.24,284.73,285.13,21492.0,253.8854,254.1705,253.7161,254.0725,21492.0
2020-09-02 12:25:00,285.1,285.28,284.95,285.19,28576.0,254.0458,254.2062,253.9121,254.126,28576.0
2020-09-02 12:30:00,285.15,285.59,285.15,285.59,27798.0,254.0903,254.4824,254.0903,254.4824,27798.0
2020-09-02 12:35:00,285.58,285.79,285.51,285.69,20776.0,254.4735,254.6606,254.4111,254.5715,20776.0
2020-09-02 12:40:00,285.72,285.89,285.7,285.85,22349.0,254.5983,254.7497,254.5804,254.7141,22349.0
2020-09-02 12:45:00,285.89,286.1,285.75,285.88,25592.0,254.7497,254.9369,254.625,254.7408,25592.0
2020-09-02 12:50:00,285.85,286.0,285.74,285.88,11868.0,254.7141,254.8478,254.6161,254.7408,11868.0
2020-09-02 12:55:00,285.89,285.92,285.65,285.82,10844.0,254.7497,254.7765,254.5359,254.6874,10844.0
2020-09-02 13:00:00,285.81,285.99,285.71,285.98,18770.0,254.6784,254.8388,254.5893,254.8299,18770.0
2020-09-02 13:05:00,286.0,286.23,285.99,286.15,31220.0,254.8478,255.0527,254.8388,254.9814,31220.0
2020-09-02 13:10:00,286.19,286.65,286.09,286.64,30429.0,255.0171,255.427,254.9279,255.418,30429.0
2020-09-02 13:15:00,286.6,286.62,286.35,286.59,34858.0,255.3824,255.4002,255.1596,255.3735,34858.0
2020-09-02 13:20:00,286.62,286.62,286.34,286.56,15048.0,255.4002,255.4002,255.1507,255.3468,15048.0
2020-09-02 13:25:00,286.52,286.53,286.33,286.34,12250.0,255.3111,255.32,255.1418,255.1507,12250.0
2020-09-02 13:30:00,286.3,286.49,286.18,286.43,15561.0,255.1151,255.2844,255.0081,255.2309,15561.0
2020-09-02 13:35:00,286.45,286.86,286.45,286.82,19643.0,255.2487,255.6141,255.2487,255.5784,19643.0
2020-09-02 13:40:00,286.88,286.9,286.72,286.81,12176.0,255.6319,255.6497,255.4893,255.5695,12176.0
2020-09-02 13:45:00,286.78,287.05,286.78,287.02,20778.0,255.5428,255.7834,255.5428,255.7567,20778.0
2020-09-02 13:50:00,287.06,287.06,286.54,286.64,13715.0,255.7923,255.7923,255.3289,255.418,13715.0
2020-09-02 13:55:00,286.62,286.77,286.53,286.62,13088.0,255.4002,255.5339,255.32,255.4002,13088.0
2020-09-02 14:00:00,286.7,286.7,285.98,286.15,25652.0,255.4715,255.4715,254.8299,254.9814,25652.0
2020-09-02 14:05:00,286.17,286.34,286.16,286.26,11442.0,254.9992,255.1507,254.9903,255.0794,11442.0
2020-09-02 14:10:00,286.28,286.29,285.72,285.79,16240.0,255.0973,255.1062,254.5983,254.6606,16240.0
2020-09-02 14:15:00,285.86,286.05,285.81,286.05,17031.0,254.723,254.8923,254.6784,254.8923,17031.0
2020-09-02 14:20:00,286.11,286.28,286.09,286.22,15344.0,254.9458,255.0973,254.9279,255.0438,15344.0
2020-09-02 14:25:00,286.21,286.69,286.11,286.49,27994.0,255.0349,255.4626,254.9458,255.2844,27994.0
2020-09-02 14:30:00,286.5,286.68,286.37,286.6,22316.0,255.2933,255.4537,255.1775,255.3824,22316.0
2020-09-02 14:35:00,286.6,286.66,286.15,286.33,35896.0,255.3824,255.4359,254.9814,255.1418,35896.0
2020-09-02 14:40:00,286.38,286.52,286.26,286.42,10476.0,255.1864,255.3111,255.0794,255.222,10476.0
2020-09-02 14:45:00,286.53,286.86,286.46,286.66,14666.0,255.32,255.6141,255.2576,255.4359,14666.0
2020-09-02 14:50:00,286.58,286.77,286.58,286.69,9055.0,255.3646,255.5339,255.3646,255.4626,9055.0
2020-09-02 14:55:00,286.69,287.0,286.69,286.96,17153.0,255.4626,255.7388,255.4626,255.7032,17153.0
2020-09-02 15:00:00,286.97,286.97,286.69,286.79,15917.0,255.7121,255.7121,255.4626,255.5517,15917.0
2020-09-02 15:05:00,286.77,286.78,286.58,286.67,17132.0,255.5339,255.5428,255.3646,255.4448,17132.0
2020-09-02 15:10:00,286.63,286.98,286.62,286.81,22512.0,255.4091,255.721,255.4002,255.5695,22512.0
2020-09-02 15:15:00,286.81,286.97,286.68,286.94,18141.0,255.5695,255.7121,255.4537,255.6854,18141.0
2020-09-02 15:20:00,286.85,287.2,286.85,287.19,20802.0,255.6052,255.917,255.6052,255.9081,20802.0
2020-09-02 15:25:00,287.24,287.25,286.88,287.04,16399.0,255.9527,255.9616,255.6319,255.7745,16399.0
2020-09-02 15:30:00,287.02,287.24,286.82,287.14,17187.0,255.7567,255.9527,255.5784,255.8636,17187.0
2020-09-02 15:35:00,287.11,287.4,287.07,287.35,23432.0,255.8368,256.0953,255.8012,256.0507,23432.0
2020-09-02 15:40:00,287.37,287.92,287.37,287.89,48503.0,256.0685,256.5586,256.0685,256.5319,48503.0
2020-09-02 15:45:00,287.84,288.04,287.77,287.9,37464.0,256.4873,256.6655,256.425,256.5408,37464.0
2020-09-02 15:50:00,287.92,287.94,287.57,287.88,63668.0,256.5586,256.5764,256.2467,256.523,63668.0
2020-09-02 15:55:00,287.86,287.98,287.03,287.14,153570.0,256.5052,256.6121,255.7656,255.8636,153570.0
2020-09-03 09:30:00,287.3,287.7,285.38,285.5,99340.0,256.0062,256.3626,254.2953,254.4022,99340.0
2020-09-03 09:35:00,285.41,285.81,284.83,285.63,35070.0,254.322,254.6784,253.8052,254.5181,35070.0
2020-09-03 09:40:00,285.68,285.69,284.5,284.51,15368.0,254.5626,254.5715,253.5111,253.52,15368.0
2020-09-03 09:45:00,284.51,285.01,284.28,284.92,21399.0,253.52,253.9656,253.3151,253.8854,21399.0
2020-09-03 09:50:00,284.72,284.75,283.47,283.61,45115.0,253.7072,253.7339,252.5933,252.7181,45115.0
2020-09-03 09:55:00,283.62,284.62,283.51,284.51,34193.0,252.727,253.6181,252.629,253.52,34193.0
2020-09-03 10:00:00,284.43,284.51,283.1,283.11,47465.0,253.4488,253.52,252.2636,252.2725,47465.0
2020-09-03 10:05:00,283.15,283.15,282.38,282.81,52026.0,252.3082,252.3082,251.6221,252.0052,52026.0
2020-09-03 10:10:00,282.8,283.04,282.42,282.89,21088.0,251.9963,252.2102,251.6577,252.0765,21088.0
2020-09-03 10:15:00,282.85,282.86,282.19,282.31,20917.0,252.0409,252.0498,251.4528,251.5597,20917.0
2020-09-03 10:20:00,282.32,282.33,281.21,281.4,42018.0,251.5686,251.5775,250.5795,250.7488,42018.0
2020-09-03 10:25:00,281.45,282.22,281.38,282.09,31516.0,250.7934,251.4795,250.731,251.3636,31516.0
2020-09-03 10:30:00,282.09,282.66,281.99,282.4,26094.0,251.3636,251.8716,251.2745,251.6399,26094.0
2020-09-03 10:35:00,282.46,282.69,282.06,282.4,26058.0,251.6933,251.8983,251.3369,251.6399,26058.0
2020-09-03 10:40:00,282.45,282.71,282.04,282.28,23732.0,251.6844,251.9161,251.3191,251.5329,23732.0
2020-09-03 10:45:00,282.31,282.38,281.24,281.32,57640.0,251.5597,251.6221,250.6062,250.6775,57640.0
2020-09-03 10:50:00,281.37,281.67,280.87,281.51,45129.0,250.7221,250.9894,250.2765,250.8468,45129.0
2020-09-03 10:55:00,281.44,281.89,281.16,281.46,21934.0,250.7844,251.1854,250.5349,250.8023,21934.0
2020-09-03 11:00:00,281.49,281.5,279.85,279.93,41247.0,250.829,250.8379,249.3676,249.4389,41247.0
2020-09-03 11:05:00,279.95,280.01,278.78,279.07,39246.0,249.4567,249.5102,248.4142,248.6726,39246.0
2020-09-03 11:10:00,279.15,279.41,277.77,277.97,93404.0,248.7439,248.9756,247.5142,247.6924,93404.0
2020-09-03 11:15:00,277.88,277.9,274.69,275.1,96977.0,247.6122,247.63,244.7697,245.135,96977.0
2020-09-03 11:20:00,274.89,276.28,274.89,275.81,63896.0,244.9479,246.1865,244.9479,245.7677,63896.0
2020-09-03 11:25:00,275.8,276.65,275.36,275.91,40580.0,245.7588,246.5162,245.3667,245.8568,40580.0
2020-09-03 11:30:00,275.8,276.98,275.65,276.41,47354.0,245.7588,246.8102,245.6251,246.3023,47354.0
2020-09-03 11:35:00,276.52,277.17,275.73,277.0,50094.0,246.4004,246.9796,245.6964,246.8281,50094.0
2020-09-03 11:40:00,277.01,277.95,276.92,277.35,32304.0,246.837,247.6746,246.7568,247.1399,32304.0
2020-09-03 11:45:00,277.51,277.83,277.01,277.5,23581.0,247.2825,247.5677,246.837,247.2736,23581.0
2020-09-03 11:50:00,277.54,277.97,277.49,277.81,13755.0,247.3092,247.6924,247.2647,247.5498,13755.0
2020-09-03 11:55:00,277.91,277.99,276.89,277.34,21871.0,247.6389,247.7102,246.73,247.131,21871.0
2020-09-03 12:00:00,277.28,277.52,276.9,277.25,20672.0,247.0776,247.2914,246.739,247.0508,20672.0
2020-09-03 12:05:00,277.28,277.35,276.43,277.06,26255.0,247.0776,247.1399,246.3202,246.8815,26255.0
2020-09-03 12:10:00,277.13,277.33,276.89,277.25,18688.0,246.9439,247.1221,246.73,247.0508,18688.0
2020-09-03 12:15:00,277.36,277.48,276.93,277.29,14802.0,247.1489,247.2558,246.7657,247.0865,14802.0
2020-09-03 12:20:00,277.19,277.25,276.46,276.46,21751.0,246.9974,247.0508,246.3469,246.3469,21751.0
2020-09-03 12:25:00,276.46,276.59,275.9,276.09,25539.0,246.3469,246.4627,245.8479,246.0172,25539.0
2020-09-03 12:30:00,276.07,276.33,274.74,274.74,43145.0,245.9994,246.231,244.8142,244.8142,43145.0
2020-09-03 12:35:00,274.73,275.66,274.54,275.39,26913.0,244.8053,245.634,244.636,245.3934,26913.0
2020-09-03 12:40:00,275.48,275.65,274.98,275.17,16118.0,245.4736,245.6251,245.0281,245.1974,16118.0
2020-09-03 12:45:00,275.16,275.46,274.34,274.51,29579.0,245.1885,245.4558,244.4578,244.6093,29579.0
2020-09-03 12:50:00,274.54,274.87,274.1,274.69,23389.0,244.636,244.9301,244.2439,244.7697,23389.0
2020-09-03 12:55:00,274.59,275.26,274.12,274.13,27148.0,244.6806,245.2776,244.2618,244.2707,27148.0
2020-09-03 13:00:00,274.28,274.28,273.0,273.55,50111.0,244.4043,244.4043,243.2638,243.7539,50111.0
2020-09-03 13:05:00,273.55,274.41,273.55,274.22,24979.0,243.7539,244.5202,243.7539,244.3509,24979.0
2020-09-03 13:10:00,274.09,274.95,274.02,274.9,41301.0,244.235,245.0014,244.1727,244.9568,41301.0
2020-09-03 13:15:00,274.92,274.95,273.87,273.98,32821.0,244.9746,245.0014,244.039,244.137,32821.0
2020-09-03 13:20:00,274.1,274.39,273.78,274.31,26353.0,244.2439,244.5024,243.9588,244.4311,26353.0
2020-09-03 13:25:00,274.21,275.27,274.05,275.27,34436.0,244.342,245.2865,244.1994,245.2865,34436.0
2020-09-03 13:30:00,275.19,275.19,273.93,274.28,26944.0,245.2152,245.2152,244.0925,244.4043,26944.0
2020-09-03 13:35:00,274.35,274.57,274.12,274.25,17201.0,244.4667,244.6628,244.2618,244.3776,17201.0
2020-09-03 13:40:00,274.25,274.47,273.76,273.88,17966.0,244.3776,244.5736,243.941,244.0479,17966.0
2020-09-03 13:45:00,274.02,274.16,273.56,273.57,16307.0,244.1727,244.2974,243.7628,243.7717,16307.0
2020-09-03 13:50:00,273.63,274.48,273.49,274.35,18879.0,243.8251,244.5826,243.7004,244.4667,18879.0
2020-09-03 13:55:00,274.26,274.35,273.84,273.87,16366.0,244.3865,244.4667,244.0123,244.039,16366.0
2020-09-03 14:00:00,273.84,274.24,273.56,273.87,28049.0,244.0123,244.3687,243.7628,244.039,28049.0
2020-09-03 14:05:00,273.91,274.17,273.51,273.55,27823.0,244.0746,244.3063,243.7182,243.7539,27823.0
2020-09-03 14:10:00,273.6,274.16,273.4,273.61,20186.0,243.7984,244.2974,243.6202,243.8073,20186.0
2020-09-03 14:15:00,273.58,273.59,272.89,273.05,31282.0,243.7806,243.7895,243.1657,243.3083,31282.0
2020-09-03 14:20:00,273.07,273.5,273.0,273.08,18944.0,243.3261,243.7093,243.2638,243.335,18944.0
2020-09-03 14:25:00,273.15,273.48,272.85,273.42,31891.0,243.3974,243.6915,243.1301,243.638,31891.0
2020-09-03 14:30:00,273.37,274.48,273.22,274.37,28573.0,243.5935,244.5826,243.4598,244.4845,28573.0
2020-09-03 14:35:00,274.38,274.77,274.19,274.24,28088.0,244.4934,244.841,244.3241,244.3687,28088.0
2020-09-03 14:40:00,274.26,274.36,273.52,273.75,32579.0,244.3865,244.4756,243.7271,243.9321,32579.0
2020-09-03 14:45:00,273.78,274.26,273.54,273.65,23372.0,243.9588,244.3865,243.7449,243.843,23372.0
2020-09-03 14:50:00,273.63,273.94,273.36,273.6,24199.0,243.8251,244.1014,243.5846,243.7984,24199.0
2020-09-03 14:55:00,273.58,273.59,272.9,273.02,27831.0,243.7806,243.7895,243.1747,243.2816,27831.0
2020-09-03 15:00:00,273.04,273.27,272.79,272.97,33808.0,243.2994,243.5044,243.0766,243.237,33808.0
2020-09-03 15:05:00,273.06,273.73,272.86,273.42,32240.0,243.3172,243.9142,243.139,243.638,32240.0
2020-09-03 15:10:00,273.39,273.63,272.93,273.63,31005.0,243.6113,243.8251,243.2014,243.8251,31005.0
2020-09-03 15:15:00,273.58,273.71,273.01,273.04,27925.0,243.7806,243.8964,243.2727,243.2994,27925.0
2020-09-03 15:20:00,272.97,273.09,272.38,272.42,37019.0,243.237,243.344,242.7113,242.7469,37019.0
2020-09-03 15:25:00,272.36,273.11,272.17,272.39,54393.0,242.6935,243.3618,242.5242,242.7202,54393.0
2020-09-03 15:30:00,272.33,272.96,272.33,272.39,50040.0,242.6667,243.2281,242.6667,242.7202,50040.0
2020-09-03 15:35:00,272.43,273.95,272.43,273.74,65486.0,242.7559,244.1103,242.7559,243.9232,65486.0
2020-09-03 15:40:00,273.74,274.24,273.61,274.12,53851.0,243.9232,244.3687,243.8073,244.2618,53851.0
2020-09-03 15:45:00,274.23,274.38,273.25,273.45,91390.0,244.3598,244.4934,243.4865,243.6647,91390.0
2020-09-03 15:50:00,273.26,274.9,272.88,274.51,116055.0,243.4954,244.9568,243.1568,244.6093,116055.0
2020-09-03 15:55:00,274.55,275.04,274.12,274.51,173077.0,244.6449,245.0816,244.2618,244.6093,173077.0
2020-09-04 09:30:00,275.56,276.74,274.66,276.64,113086.0,245.5449,246.5964,244.7429,246.5073,113086.0
2020-09-04 09:35:00,276.52,276.77,274.46,275.18,44172.0,246.4004,246.6231,244.5647,245.2063,44172.0
2020-09-04 09:40:00,275.24,275.94,274.95,275.51,38745.0,245.2598,245.8835,245.0014,245.5004,38745.0
2020-09-04 09:45:00,275.46,275.6,273.8,274.22,42867.0,245.4558,245.5806,243.9766,244.3509,42867.0
2020-09-04 09:50:00,274.31,274.44,272.35,272.89,51295.0,244.4311,244.5469,242.6846,243.1657,51295.0
2020-09-04 09:55:00,273.05,274.14,273.05,273.37,39411.0,243.3083,244.2796,243.3083,243.5935,39411.0
2020-09-04 10:00:00,273.13,274.96,273.13,274.21,36476.0,243.3796,245.0103,243.3796,244.342,36476.0
2020-09-04 10:05:00,273.93,274.19,273.34,273.61,26238.0,244.0925,244.3241,243.5667,243.8073,26238.0
2020-09-04 10:10:00,273.5,273.66,272.65,272.81,22892.0,243.7093,243.8519,242.9519,243.0945,22892.0
2020-09-04 10:15:00,272.55,273.16,269.83,270.04,69603.0,242.8628,243.4063,240.4391,240.6262,69603.0
2020-09-04 10:20:00,270.1,271.47,270.05,270.55,52877.0,240.6796,241.9004,240.6351,241.0806,52877.0
2020-09-04 10:25:00,270.55,271.16,269.4,269.43,41670.0,241.0806,241.6242,240.0559,240.0826,41670.0
2020-09-04 10:30:00,269.59,270.06,269.01,269.19,32598.0,240.2252,240.644,239.7084,239.8688,32598.0
2020-09-04 10:35:00,269.29,269.49,266.28,268.21,92406.0,239.9579,240.1361,237.2757,238.9955,92406.0
2020-09-04 10:40:00,268.2,268.36,265.51,265.98,51988.0,238.9866,239.1292,236.5896,237.0084,51988.0
2020-09-04 10:45:00,266.08,267.68,266.08,267.59,58885.0,237.0975,238.5232,237.0975,238.443,58885.0
2020-09-04 10:50:00,267.61,267.61,266.33,266.96,37247.0,238.4609,238.4609,237.3203,237.8817,37247.0
2020-09-04 10:55:00,266.85,268.25,266.71,267.94,41125.0,237.7836,239.0312,237.6589,238.7549,41125.0
2020-09-04 11:00:00,268.1,268.35,267.12,268.29,25408.0,238.8975,239.1203,238.0242,239.0668,25408.0
2020-09-04 11:05:00,268.29,268.32,266.9,267.24,25406.0,239.0668,239.0935,237.8282,238.1312,25406.0
2020-09-04 11:10:00,267.22,267.92,266.93,267.65,18686.0,238.1133,238.7371,237.8549,238.4965,18686.0
2020-09-04 11:15:00,267.65,268.02,266.12,266.81,32168.0,238.4965,238.8262,237.1332,237.748,32168.0
2020-09-04 11:20:00,266.68,266.78,265.76,265.9,50914.0,237.6322,237.7213,236.8124,236.9371,50914.0
2020-09-04 11:25:00,265.84,266.0,264.67,266.0,79084.0,236.8837,237.0262,235.8411,237.0262,79084.0
2020-09-04 11:30:00,266.06,267.41,265.83,267.14,44244.0,237.0797,238.2826,236.8747,238.0421,44244.0
2020-09-04 11:35:00,267.19,267.54,266.77,266.85,25960.0,238.0866,238.3985,237.7124,237.7836,25960.0
2020-09-04 11:40:00,266.76,267.2,266.45,266.57,24466.0,237.7034,238.0955,237.4272,237.5341,24466.0
2020-09-04 11:45:00,266.57,267.08,266.5,266.66,34475.0,237.5341,237.9886,237.4718,237.6143,34475.0
2020-09-04 11:50:00,266.65,267.9,266.26,267.56,69130.0,237.6054,238.7193,237.2579,238.4163,69130.0
2020-09-04 11:55:00,267.67,267.83,267.0,267.6,23206.0,238.5143,238.6569,237.9173,238.452,23206.0
2020-09-04 12:00:00,267.53,267.79,267.19,267.26,30456.0,238.3896,238.6213,238.0866,238.149,30456.0
2020-09-04 12:05:00,267.47,267.54,266.68,266.76,23437.0,238.3361,238.3985,237.6322,237.7034,23437.0
2020-09-04 12:10:00,266.84,267.45,266.65,267.04,22653.0,237.7747,238.3183,237.6054,237.953,22653.0
2020-09-04 12:15:00,267.06,267.32,266.31,266.6,31524.0,237.9708,238.2025,237.3025,237.5609,31524.0
2020-09-04 12:20:00,266.68,267.9,266.49,267.81,37592.0,237.6322,238.7193,237.4629,238.6391,37592.0
2020-09-04 12:25:00,267.85,268.3,267.53,268.07,38708.0,238.6747,239.0757,238.3896,238.8708,38708.0
2020-09-04 12:30:00,268.11,268.68,267.8,268.48,37257.0,238.9064,239.4143,238.6302,239.2361,37257.0
2020-09-04 12:35:00,268.36,269.56,268.35,269.41,53468.0,239.1292,240.1985,239.1203,240.0648,53468.0
2020-09-04 12:40:00,269.42,270.05,269.35,269.92,41470.0,240.0737,240.6351,240.0113,240.5192,41470.0
2020-09-04 12:45:00,269.94,270.16,269.38,269.46,28886.0,240.5371,240.7331,240.0381,240.1094,28886.0
2020-09-04 12:50:00,269.38,269.47,268.78,269.31,22876.0,240.0381,240.1183,239.5034,239.9757,22876.0
2020-09-04 12:55:00,269.26,269.38,268.93,269.09,22340.0,239.9311,240.0381,239.6371,239.7797,22340.0
2020-09-04 13:00:00,269.06,269.08,268.29,268.35,18909.0,239.7529,239.7707,239.0668,239.1203,18909.0
2020-09-04 13:05:00,268.38,268.59,268.19,268.51,20692.0,239.147,239.3341,238.9777,239.2628,20692.0
2020-09-04 13:10:00,268.49,268.55,268.08,268.53,15987.0,239.245,239.2985,238.8797,239.2807,15987.0
2020-09-04 13:15:00,268.5,268.52,267.52,267.52,14652.0,239.2539,239.2717,238.3807,238.3807,14652.0
2020-09-04 13:20:00,267.59,268.67,267.58,268.39,14086.0,238.443,239.4054,238.4341,239.1559,14086.0
2020-09-04 13:25:00,268.35,269.08,268.33,268.58,17258.0,239.1203,239.7707,239.1024,239.3252,17258.0
2020-09-04 13:30:00,268.57,268.65,268.07,268.53,21111.0,239.3163,239.3876,238.8708,239.2807,21111.0
2020-09-04 13:35:00,268.61,269.57,268.34,269.44,19332.0,239.3519,240.2074,239.1113,240.0915,19332.0
2020-09-04 13:40:00,269.46,269.63,269.09,269.44,10857.0,240.1094,240.2608,239.7797,240.0915,10857.0
2020-09-04 13:45:00,269.5,269.88,269.35,269.51,16708.0,240.145,240.4836,240.0113,240.1539,16708.0
2020-09-04 13:50:00,269.4,269.62,268.97,269.55,8382.0,240.0559,240.2519,239.6727,240.1896,8382.0
2020-09-04 13:55:00,269.56,269.75,269.26,269.61,11585.0,240.1985,240.3678,239.9311,240.243,11585.0
2020-09-04 14:00:00,269.43,269.9,269.11,269.11,14075.0,240.0826,240.5014,239.7975,239.7975,14075.0
2020-09-04 14:05:00,269.24,269.58,268.94,269.13,11788.0,239.9133,240.2163,239.646,239.8153,11788.0
2020-09-04 14:10:00,269.22,269.25,268.63,268.63,17717.0,239.8955,239.9222,239.3698,239.3698,17717.0
2020-09-04 14:15:00,268.76,269.48,268.58,269.15,15330.0,239.4856,240.1272,239.3252,239.8331,15330.0
2020-09-04 14:20:00,269.01,269.43,268.68,269.05,17029.0,239.7084,240.0826,239.4143,239.744,17029.0
2020-09-04 14:25:00,269.1,269.75,269.03,269.62,15953.0,239.7886,240.3678,239.7262,240.2519,15953.0
2020-09-04 14:30:00,269.54,269.82,269.38,269.71,12672.0,240.1806,240.4301,240.0381,240.3321,12672.0
2020-09-04 14:35:00,269.72,270.89,269.72,270.88,21479.0,240.341,241.3836,240.341,241.3747,21479.0
2020-09-04 14:40:00,270.82,271.32,270.73,270.96,20010.0,241.3212,241.7668,241.241,241.446,20010.0
2020-09-04 14:45:00,271.03,271.97,271.03,271.57,16609.0,241.5083,242.346,241.5083,241.9895,16609.0
2020-09-04 14:50:00,271.73,271.73,271.3,271.41,20968.0,242.1321,242.1321,241.7489,241.847,20968.0
2020-09-04 14:55:00,271.48,272.06,271.48,271.98,21983.0,241.9093,242.4262,241.9093,242.3549,21983.0
2020-09-04 15:00:00,272.0,272.02,271.33,271.85,26881.0,242.3727,242.3905,241.7757,242.239,26881.0
2020-09-04 15:05:00,271.81,272.04,271.55,271.94,31403.0,242.2034,242.4083,241.9717,242.3192,31403.0
2020-09-04 15:10:00,271.97,272.07,271.04,271.04,37095.0,242.346,242.4351,241.5173,241.5173,37095.0
2020-09-04 15:15:00,271.08,271.87,271.08,271.5,32944.0,241.5529,242.2568,241.5529,241.9271,32944.0
2020-09-04 15:20:00,271.48,271.9,271.45,271.8,25108.0,241.9093,242.2836,241.8826,242.1945,25108.0
2020-09-04 15:25:00,271.77,272.05,271.37,271.7,35186.0,242.1677,242.4172,241.8113,242.1054,35186.0
2020-09-04 15:30:00,271.6,271.67,271.09,271.37,41990.0,242.0163,242.0786,241.5618,241.8113,41990.0
2020-09-04 15:35:00,271.41,271.48,270.09,270.45,47909.0,241.847,241.9093,240.6707,240.9915,47909.0
2020-09-04 15:40:00,270.62,270.62,269.94,269.98,84060.0,241.143,241.143,240.5371,240.5727,84060.0
2020-09-04 15:45:00,269.96,270.71,269.67,269.67,78838.0,240.5549,241.2232,240.2965,240.2965,78838.0
2020-09-04 15:50:00,269.66,270.2,269.6,270.0,90151.0,240.2876,240.7688,240.2341,240.5905,90151.0
2020-09-04 15:55:00,269.95,270.19,269.57,269.86,231130.0,240.546,240.7598,240.2074,240.4658,231130.0
2020-09-08 09:30:00,267.11,268.5,265.11,266.73,192673.0,238.0153,239.2539,236.2332,237.6767,192673.0
2020-09-08 09:35:00,266.66,267.45,265.25,265.46,65301.0,237.6143,238.3183,236.3579,236.5451,65301.0
2020-09-08 09:40:00,265.49,265.49,262.81,263.49,144445.0,236.5718,236.5718,234.1837,234.7896,144445.0
2020-09-08 09:45:00,263.53,264.94,262.83,263.16,49144.0,234.8253,236.0817,234.2015,234.4956,49144.0
2020-09-08 09:50:00,263.2,264.94,262.93,264.65,44429.0,234.5312,236.0817,234.2906,235.8233,44429.0
2020-09-08 09:55:00,264.65,266.45,264.65,266.28,27947.0,235.8233,237.4272,235.8233,237.2757,27947.0
2020-09-08 10:00:00,266.34,266.42,264.64,264.64,32232.0,237.3292,237.4005,235.8144,235.8144,32232.0
2020-09-08 10:05:00,264.73,265.78,264.25,265.54,26507.0,235.8946,236.8302,235.4668,236.6163,26507.0
2020-09-08 10:10:00,265.6,266.5,265.35,266.26,58512.0,236.6698,237.4718,236.447,237.2579,58512.0
2020-09-08 10:15:00,266.23,267.2,266.11,266.94,55534.0,237.2312,238.0955,237.1242,237.8638,55534.0
2020-09-08 10:20:00,267.05,268.55,266.69,268.45,78607.0,237.9619,239.2985,237.6411,239.2094,78607.0
2020-09-08 10:25:00,268.44,269.63,268.37,268.92,75945.0,239.2005,240.2608,239.1381,239.6282,75945.0
2020-09-08 10:30:00,268.91,269.58,268.49,269.19,30694.0,239.6193,240.2163,239.245,239.8688,30694.0
2020-09-08 10:35:00,269.24,269.54,268.54,269.0,32083.0,239.9133,240.1806,239.2896,239.6995,32083.0
2020-09-08 10:40:00,269.16,269.16,267.46,267.77,31975.0,239.842,239.842,238.3272,238.6034,31975.0
2020-09-08 10:45:00,267.65,267.9,266.51,266.51,23324.0,238.4965,238.7193,237.4807,237.4807,23324.0
2020-09-08 10:50:00,266.5,268.19,266.3,267.66,28516.0,237.4718,238.9777,237.2936,238.5054,28516.0
2020-09-08 10:55:00,267.74,268.4,267.54,267.89,23601.0,238.5767,239.1648,238.3985,238.7104,23601.0
2020-09-08 11:00:00,267.81,268.89,267.19,268.6,26381.0,238.6391,239.6014,238.0866,239.343,26381.0
2020-09-08 11:05:00,268.67,269.1,268.17,268.99,23119.0,239.4054,239.7886,238.9599,239.6905,23119.0
2020-09-08 11:10:00,269.13,269.31,268.22,268.31,26925.0,239.8153,239.9757,239.0044,239.0846,26925.0
2020-09-08 11:15:00,268.28,268.85,268.19,268.84,26393.0,239.0579,239.5658,238.9777,239.5569,26393.0
2020-09-08 11:20:00,268.69,268.92,268.15,268.23,15891.0,239.4232,239.6282,238.942,239.0133,15891.0
2020-09-08 11:25:00,268.38,268.53,267.98,268.46,18201.0,239.147,239.2807,238.7906,239.2183,18201.0
2020-09-08 11:30:00,268.23,268.62,267.66,267.81,20481.0,239.0133,239.3609,238.5054,238.6391,20481.0
2020-09-08 11:35:00,267.96,268.16,267.6,267.98,18120.0,238.7727,238.951,238.452,238.7906,18120.0
2020-09-08 11:40:00,267.9,267.97,267.26,267.79,21408.0,238.7193,238.7817,238.149,238.6213,21408.0
2020-09-08 11:45:00,267.8,268.04,267.34,267.65,13690.0,238.6302,238.844,238.2203,238.4965,13690.0
2020-09-08 11:50:00,267.67,267.96,267.2,267.4,28789.0,238.5143,238.7727,238.0955,238.2737,28789.0
2020-09-08 11:55:00,267.4,268.34,267.32,268.01,16976.0,238.2737,239.1113,238.2025,238.8173,16976.0
2020-09-08 12:00:00,268.07,268.07,267.56,267.63,11293.0,238.8708,238.8708,238.4163,238.4787,11293.0
2020-09-08 12:05:00,267.7,267.82,267.18,267.54,21247.0,238.5411,238.648,238.0777,238.3985,21247.0
2020-09-08 12:10:00,267.61,267.9,267.36,267.62,20919.0,238.4609,238.7193,238.2381,238.4698,20919.0
2020-09-08 12:15:00,267.71,267.95,267.42,267.78,35968.0,238.55,238.7638,238.2916,238.6123,35968.0
2020-09-08 12:20:00,267.92,268.69,267.77,268.54,36064.0,238.7371,239.4232,238.6034,239.2896,36064.0
2020-09-08 12:25:00,268.61,268.81,268.52,268.57,51703.0,239.3519,239.5302,239.2717,239.3163,51703.0
2020-09-08 12:30:00,268.52,268.97,268.46,268.91,23362.0,239.2717,239.6727,239.2183,239.6193,23362.0
2020-09-08 12:35:00,268.83,269.04,268.5,268.99,22733.0,239.548,239.7351,239.2539,239.6905,22733.0
2020-09-08 12:40:00,269.04,269.58,268.68,269.29,45275.0,239.7351,240.2163,239.4143,239.9579,45275.0
2020-09-08 12:45:00,269.22,269.5,269.04,269.21,17865.0,239.8955,240.145,239.7351,239.8866,17865.0
2020-09-08 12:50:00,269.19,269.37,269.0,269.1,13205.0,239.8688,240.0292,239.6995,239.7886,13205.0
2020-09-08 12:55:00,269.05,269.07,268.75,268.95,11792.0,239.744,239.7618,239.4767,239.6549,11792.0
2020-09-08 13:00:00,268.95,269.0,268.63,268.65,10888.0,239.6549,239.6995,239.3698,239.3876,10888.0
2020-09-08 13:05:00,268.7,268.84,268.45,268.53,14257.0,239.4321,239.5569,239.2094,239.2807,14257.0
2020-09-08 13:10:00,268.44,269.37,268.44,269.36,14749.0,239.2005,240.0292,239.2005,240.0202,14749.0
2020-09-08 13:15:00,269.37,269.57,269.17,269.49,14713.0,240.0292,240.2074,239.8509,240.1361,14713.0
2020-09-08 13:20:00,269.46,269.63,269.2,269.53,13503.0,240.1094,240.2608,239.8777,240.1717,13503.0
2020-09-08 13:25:00,269.64,269.78,269.36,269.75,22449.0,240.2697,240.3945,240.0202,240.3678,22449.0
2020-09-08 13:30:00,269.75,270.19,269.41,270.1,38884.0,240.3678,240.7598,240.0648,240.6796,38884.0
2020-09-08 13:35:00,270.07,270.5,269.99,270.32,24850.0,240.6529,241.0361,240.5816,240.8757,24850.0
2020-09-08 13:40:00,270.35,270.69,270.28,270.49,26441.0,240.9024,241.2054,240.84,241.0272,26441.0
2020-09-08 13:45:00,270.53,270.86,270.35,270.71,44082.0,241.0628,241.3569,240.9024,241.2232,44082.0
2020-09-08 13:50:00,270.62,271.04,270.43,270.82,28203.0,241.143,241.5173,240.9737,241.3212,28203.0
2020-09-08 13:55:00,270.83,270.95,270.18,270.18,21349.0,241.3301,241.4371,240.7509,240.7509,21349.0
2020-09-08 14:00:00,270.22,270.5,269.75,269.75,40108.0,240.7866,241.0361,240.3678,240.3678,40108.0
2020-09-08 14:05:00,269.77,270.03,269.63,269.87,42814.0,240.3856,240.6173,240.2608,240.4747,42814.0
2020-09-08 14:10:00,269.86,270.15,269.7,269.87,52246.0,240.4658,240.7242,240.3232,240.4747,52246.0
2020-09-08 14:15:00,269.86,270.06,269.68,270.01,38014.0,240.4658,240.644,240.3054,240.5994,38014.0
2020-09-08 14:20:00,269.99,270.05,269.74,269.86,40036.0,240.5816,240.6351,240.3589,240.4658,40036.0
2020-09-08 14:25:00,269.82,270.07,269.56,269.94,30957.0,240.4301,240.6529,240.1985,240.5371,30957.0
2020-09-08 14:30:00,269.96,269.96,269.34,269.8,37335.0,240.5549,240.5549,240.0024,240.4123,37335.0
2020-09-08 14:35:00,269.79,269.8,268.96,269.02,36628.0,240.4034,240.4123,239.6638,239.7173,36628.0
2020-09-08 14:40:00,269.03,269.04,268.39,268.39,27328.0,239.7262,239.7351,239.1559,239.1559,27328.0
2020-09-08 14:45:00,268.44,268.73,268.06,268.17,41124.0,239.2005,239.4589,238.8618,238.9599,41124.0
2020-09-08 14:50:00,268.11,268.4,267.87,268.14,44228.0,238.9064,239.1648,238.6925,238.9331,44228.0
2020-09-08 14:55:00,268.14,269.11,267.96,268.77,34107.0,238.9331,239.7975,238.7727,239.4945,34107.0
2020-09-08 15:00:00,268.73,268.77,267.61,267.73,28433.0,239.4589,239.4945,238.4609,238.5678,28433.0
2020-09-08 15:05:00,267.65,268.17,267.59,267.82,35855.0,238.4965,238.9599,238.443,238.648,35855.0
2020-09-08 15:10:00,267.86,269.31,267.85,269.22,49676.0,238.6836,239.9757,238.6747,239.8955,49676.0
2020-09-08 15:15:00,269.21,269.63,268.79,269.22,52291.0,239.8866,240.2608,239.5123,239.8955,52291.0
2020-09-08 15:20:00,269.22,269.86,269.15,269.57,69148.0,239.8955,240.4658,239.8331,240.2074,69148.0
2020-09-08 15:25:00,269.58,270.09,269.26,270.06,68695.0,240.2163,240.6707,239.9311,240.644,68695.0
2020-09-08 15:30:00,270.08,270.39,268.93,268.99,39721.0,240.6618,240.9381,239.6371,239.6905,39721.0
2020-09-08 15:35:00,269.09,269.63,269.06,269.2,34384.0,239.7797,240.2608,239.7529,239.8777,34384.0
2020-09-08 15:40:00,269.25,269.51,269.05,269.32,32508.0,239.9222,240.1539,239.744,239.9846,32508.0
2020-09-08 15:45:00,269.33,269.86,268.83,269.8,89965.0,239.9935,240.4658,239.548,240.4123,89965.0
2020-09-08 15:50:00,269.7,269.7,269.16,269.55,122611.0,240.3232,240.3232,239.842,240.1896,122611.0
2020-09-08 15:55:00,269.56,269.71,269.15,269.26,237012.0,240.1985,240.3321,239.8331,239.9311,237012.0
2020-09-09 09:30:00,272.46,273.21,271.75,273.21,101104.0,242.7826,243.4509,242.1499,243.4509,101104.0
2020-09-09 09:35:00,273.28,274.3,272.32,272.32,72390.0,243.5133,244.4222,242.6578,242.6578,72390.0
2020-09-09 09:40:00,272.22,273.16,271.75,272.34,76144.0,242.5687,243.4063,242.1499,242.6757,76144.0
2020-09-09 09:45:00,272.35,273.22,272.34,272.69,29888.0,242.6846,243.4598,242.6757,242.9875,29888.0
2020-09-09 09:50:00,272.72,274.68,272.66,274.42,42545.0,243.0143,244.7608,242.9608,244.5291,42545.0
2020-09-09 09:55:00,274.36,274.64,273.8,274.5,36836.0,244.4756,244.7251,243.9766,244.6004,36836.0
2020-09-09 10:00:00,274.4,274.9,274.12,274.7,45688.0,244.5113,244.9568,244.2618,244.7786,45688.0
2020-09-09 10:05:00,274.69,275.38,274.36,274.49,54461.0,244.7697,245.3845,244.4756,244.5915,54461.0
2020-09-09 10:10:00,274.52,275.21,274.52,274.81,43575.0,244.6182,245.233,244.6182,244.8766,43575.0
2020-09-09 10:15:00,274.87,275.9,274.87,275.43,61110.0,244.9301,245.8479,244.9301,245.4291,61110.0
2020-09-09 10:20:00,275.37,276.29,275.07,275.94,40635.0,245.3756,246.1954,245.1083,245.8835,40635.0
2020-09-09 10:25:00,275.99,276.47,275.99,276.1,57001.0,245.9281,246.3558,245.9281,246.0261,57001.0
2020-09-09 10:30:00,276.18,276.39,275.71,275.8,23384.0,246.0974,246.2845,245.6786,245.7588,23384.0
2020-09-09 10:35:00,275.87,275.95,275.47,275.66,18825.0,245.8212,245.8924,245.4647,245.634,18825.0
2020-09-09 10:40:00,275.61,276.05,275.46,275.46,18532.0,245.5895,245.9815,245.4558,245.4558,18532.0
2020-09-09 10:45:00,275.49,275.69,275.22,275.29,25419.0,245.4825,245.6608,245.242,245.3043,25419.0
2020-09-09 10:50:00,275.36,275.5,274.9,274.98,30910.0,245.3667,245.4915,244.9568,245.0281,30910.0
2020-09-09 10:55:00,275.01,275.72,275.01,275.55,36432.0,245.0548,245.6875,245.0548,245.536,36432.0
2020-09-09 11:00:00,275.57,276.69,275.57,276.5,30992.0,245.5538,246.5518,245.5538,246.3825,30992.0
2020-09-09 11:05:00,276.57,276.88,275.81,275.82,58682.0,246.4449,246.7211,245.7677,245.7766,58682.0
2020-09-09 11:10:00,275.92,276.36,275.75,276.26,19769.0,245.8657,246.2578,245.7142,246.1687,19769.0
2020-09-09 11:15:00,276.17,276.36,275.78,275.93,13752.0,246.0885,246.2578,245.741,245.8746,13752.0
2020-09-09 11:20:00,275.97,276.61,275.93,276.55,15340.0,245.9103,246.4805,245.8746,246.4271,15340.0
2020-09-09 11:25:00,276.53,276.64,276.14,276.4,15783.0,246.4093,246.5073,246.0617,246.2934,15783.0
2020-09-09 11:30:00,276.38,276.47,275.88,276.05,25693.0,246.2756,246.3558,245.8301,245.9815,25693.0
2020-09-09 11:35:00,276.06,276.49,275.94,276.46,14217.0,245.9905,246.3736,245.8835,246.3469,14217.0
2020-09-09 11:40:00,276.46,276.61,276.05,276.61,28217.0,246.3469,246.4805,245.9815,246.4805,28217.0
2020-09-09 11:45:00,276.68,276.71,276.22,276.35,15287.0,246.5429,246.5697,246.133,246.2489,15287.0
2020-09-09 11:50:00,276.36,277.22,276.36,277.07,49842.0,246.2578,247.0241,246.2578,246.8904,49842.0
2020-09-09 11:55:00,277.05,277.27,276.82,277.24,30168.0,246.8726,247.0687,246.6677,247.0419,30168.0
2020-09-09 12:00:00,277.27,277.39,276.94,276.96,41054.0,247.0687,247.1756,246.7746,246.7924,41054.0
2020-09-09 12:05:00,276.87,277.14,276.77,277.03,14856.0,246.7122,246.9528,246.6231,246.8548,14856.0
2020-09-09 12:10:00,277.03,277.54,277.03,277.48,25571.0,246.8548,247.3092,246.8548,247.2558,25571.0
2020-09-09 12:15:00,277.51,277.69,277.34,277.63,22622.0,247.2825,247.4429,247.131,247.3894,22622.0
2020-09-09 12:20:00,277.61,277.64,277.29,277.5,18036.0,247.3716,247.3984,247.0865,247.2736,18036.0
2020-09-09 12:25:00,277.42,277.52,277.24,277.34,13420.0,247.2023,247.2914,247.0419,247.131,13420.0
2020-09-09 12:30:00,277.38,277.68,277.31,277.48,20722.0,247.1667,247.434,247.1043,247.2558,20722.0
2020-09-09 12:35:00,277.54,277.7,277.47,277.64,11964.0,247.3092,247.4518,247.2469,247.3984,11964.0
2020-09-09 12:40:00,277.68,278.04,277.63,278.0,24443.0,247.434,247.7548,247.3894,247.7191,24443.0
2020-09-09 12:45:00,277.98,278.03,277.74,277.98,18962.0,247.7013,247.7459,247.4875,247.7013,18962.0
2020-09-09 12:50:00,278.01,278.07,277.88,277.92,12455.0,247.7281,247.7815,247.6122,247.6479,12455.0
2020-09-09 12:55:00,277.92,278.27,277.88,278.18,14009.0,247.6479,247.9597,247.6122,247.8795,14009.0
2020-09-09 13:00:00,278.21,278.8,278.15,278.75,32046.0,247.9063,248.432,247.8528,248.3875,32046.0
2020-09-09 13:05:00,278.72,279.04,278.67,278.99,23812.0,248.3607,248.6459,248.3162,248.6013,23812.0
2020-09-09 13:10:00,278.97,279.33,278.95,279.28,28773.0,248.5835,248.9043,248.5657,248.8597,28773.0
2020-09-09 13:15:00,279.23,279.37,278.72,278.81,32868.0,248.8152,248.9399,248.3607,248.4409,32868.0
2020-09-09 13:20:00,278.79,278.91,278.75,278.82,12181.0,248.4231,248.53,248.3875,248.4498,12181.0
2020-09-09 13:25:00,278.78,278.92,278.47,278.64,17316.0,248.4142,248.5389,248.1379,248.2894,17316.0
2020-09-09 13:30:00,278.62,278.96,278.57,278.9,28765.0,248.2716,248.5746,248.2271,248.5211,28765.0
2020-09-09 13:35:00,278.93,279.24,278.82,279.1,22116.0,248.5478,248.8241,248.4498,248.6993,22116.0
2020-09-09 13:40:00,279.07,279.15,278.59,278.61,15772.0,248.6726,248.7439,248.2449,248.2627,15772.0
2020-09-09 13:45:00,278.57,278.58,278.14,278.49,27506.0,248.2271,248.236,247.8439,248.1558,27506.0
2020-09-09 13:50:00,278.42,278.54,278.12,278.37,7522.0,248.0934,248.2003,247.8261,248.0488,7522.0
2020-09-09 13:55:00,278.34,278.38,278.11,278.18,12599.0,248.0221,248.0578,247.8172,247.8795,12599.0
2020-09-09 14:00:00,278.25,278.36,277.91,278.04,17257.0,247.9419,248.0399,247.6389,247.7548,17257.0
2020-09-09 14:05:00,278.15,278.62,278.06,278.37,19093.0,247.8528,248.2716,247.7726,248.0488,19093.0
2020-09-09 14:10:00,278.49,278.64,278.22,278.29,18572.0,248.1558,248.2894,247.9152,247.9776,18572.0
2020-09-09 14:15:00,278.37,278.85,278.33,278.8,17000.0,248.0488,248.4766,248.0132,248.432,17000.0
2020-09-09 14:20:00,278.69,278.82,278.32,278.32,14164.0,248.334,248.4498,248.0043,248.0043,14164.0
2020-09-09 14:25:00,278.35,278.59,278.1,278.19,14814.0,248.031,248.2449,247.8083,247.8884,14814.0
2020-09-09 14:30:00,278.11,278.47,278.09,278.33,15413.0,247.8172,248.1379,247.7993,248.0132,15413.0
2020-09-09 14:35:00,278.35,278.56,278.31,278.45,17667.0,248.031,248.2181,247.9954,248.1201,17667.0
2020-09-09 14:40:00,278.48,278.76,278.4,278.75,22813.0,248.1469,248.3964,248.0756,248.3875,22813.0
2020-09-09 14:45:00,278.75,278.88,278.57,278.82,29815.0,248.3875,248.5033,248.2271,248.4498,29815.0
2020-09-09 14:50:00,278.84,279.23,278.72,279.16,33623.0,248.4676,248.8152,248.3607,248.7528,33623.0
2020-09-09 14:55:00,279.22,279.36,278.96,278.96,20658.0,248.8063,248.931,248.5746,248.5746,20658.0
2020-09-09 15:00:00,279.01,279.41,279.01,279.34,23802.0,248.6191,248.9756,248.6191,248.9132,23802.0
2020-09-09 15:05:00,279.33,279.46,279.23,279.4,15813.0,248.9043,249.0201,248.8152,248.9667,15813.0
2020-09-09 15:10:00,279.38,279.38,278.95,279.09,17475.0,248.9488,248.9488,248.5657,248.6904,17475.0
2020-09-09 15:15:00,279.11,279.54,279.11,279.41,22121.0,248.7082,249.0914,248.7082,248.9756,22121.0
2020-09-09 15:20:00,279.44,279.74,279.44,279.69,24770.0,249.0023,249.2696,249.0023,249.2251,24770.0
2020-09-09 15:25:00,279.66,279.68,279.16,279.23,49860.0,249.1983,249.2162,248.7528,248.8152,49860.0
2020-09-09 15:30:00,279.16,279.47,278.96,279.1,47836.0,248.7528,249.029,248.5746,248.6993,47836.0
2020-09-09 15:35:00,279.11,279.13,278.6,278.6,42004.0,248.7082,248.7261,248.2538,248.2538,42004.0
2020-09-09 15:40:00,278.52,278.7,278.36,278.56,48630.0,248.1825,248.3429,248.0399,248.2181,48630.0
2020-09-09 15:45:00,278.53,278.67,278.19,278.67,67765.0,248.1914,248.3162,247.8884,248.3162,67765.0
2020-09-09 15:50:00,278.65,278.78,278.35,278.5,90883.0,248.2983,248.4142,248.031,248.1647,90883.0
2020-09-09 15:55:00,278.5,278.5,276.95,277.04,160930.0,248.1647,248.1647,246.7835,246.8637,160930.0
2020-09-10 09:30:00,278.01,280.98,278.01,280.73,118675.0,247.7281,250.3746,247.7281,250.1518,118675.0
2020-09-10 09:35:00,280.65,280.65,279.26,279.55,43772.0,250.0805,250.0805,248.8419,249.1003,43772.0
2020-09-10 09:40:00,279.72,280.18,279.43,279.53,33979.0,249.2518,249.6617,248.9934,249.0825,33979.0
2020-09-10 09:45:00,279.49,279.53,278.27,278.27,51625.0,249.0468,249.0825,247.9597,247.9597,51625.0
2020-09-10 09:50:00,278.26,278.46,277.66,278.46,43678.0,247.9508,248.129,247.4162,248.129,43678.0
2020-09-10 09:55:00,278.47,278.52,277.16,277.17,26517.0,248.1379,248.1825,246.9706,246.9796,26517.0
2020-09-10 10:00:00,277.31,277.96,277.05,277.83,36315.0,247.1043,247.6835,246.8726,247.5677,36315.0
2020-09-10 10:05:00,277.8,278.29,277.75,277.77,25577.0,247.5409,247.9776,247.4964,247.5142,25577.0
2020-09-10 10:10:00,277.77,277.89,277.05,277.36,18737.0,247.5142,247.6211,246.8726,247.1489,18737.0
2020-09-10 10:15:00,277.36,278.44,277.36,278.3,22645.0,247.1489,248.1112,247.1489,247.9865,22645.0
2020-09-10 10:20:00,278.42,279.01,278.2,278.77,27302.0,248.0934,248.6191,247.8974,248.4053,27302.0
2020-09-10 10:25:00,278.73,278.75,278.01,278.02,30589.0,248.3696,248.3875,247.7281,247.737,30589.0
2020-09-10 10:30:00,277.93,279.2,277.89,278.92,16470.0,247.6568,248.7884,247.6211,248.5389,16470.0
2020-09-10 10:35:00,278.92,279.38,278.7,279.27,20594.0,248.5389,248.9488,248.3429,248.8508,20594.0
2020-09-10 10:40:00,279.24,279.37,278.76,278.76,22611.0,248.8241,248.9399,248.3964,248.3964,22611.0
2020-09-10 10:45:00,278.76,278.81,277.5,277.8,27573.0,248.3964,248.4409,247.2736,247.5409,27573.0
2020-09-10 10:50:00,277.76,278.06,277.51,278.04,17247.0,247.5053,247.7726,247.2825,247.7548,17247.0
2020-09-10 10:55:00,277.99,277.99,276.31,276.44,32420.0,247.7102,247.7102,246.2132,246.3291,32420.0
2020-09-10 11:00:00,276.38,276.98,275.75,276.93,26176.0,246.2756,246.8102,245.7142,246.7657,26176.0
2020-09-10 11:05:00,276.85,277.24,276.74,277.03,11969.0,246.6944,247.0419,246.5964,246.8548,11969.0
2020-09-10 11:10:00,276.85,277.39,276.61,277.27,8074.0,246.6944,247.1756,246.4805,247.0687,8074.0
2020-09-10 11:15:00,277.36,277.4,276.25,276.75,9593.0,247.1489,247.1845,246.1598,246.6053,9593.0
2020-09-10 11:20:00,277.32,277.9,277.14,277.65,10523.0,247.1132,247.63,246.9528,247.4073,10523.0
2020-09-10 11:25:00,277.79,278.19,277.4,278.12,30735.0,247.532,247.8884,247.1845,247.8261,30735.0
2020-09-10 11:30:00,278.11,278.46,277.47,277.47,13992.0,247.8172,248.129,247.2469,247.2469,13992.0
2020-09-10 11:35:00,277.5,278.51,277.42,278.19,11869.0,247.2736,248.1736,247.2023,247.8884,11869.0
2020-09-10 11:40:00,278.06,278.5,277.62,278.1,14228.0,247.7726,248.1647,247.3805,247.8083,14228.0
2020-09-10 11:45:00,278.01,278.29,277.77,278.14,10123.0,247.7281,247.9776,247.5142,247.8439,10123.0
2020-09-10 11:50:00,278.23,278.23,277.43,277.45,5846.0,247.9241,247.9241,247.2112,247.2291,5846.0
2020-09-10 11:55:00,277.43,277.52,276.49,276.82,11476.0,247.2112,247.2914,246.3736,246.6677,11476.0
2020-09-10 12:00:00,276.73,277.11,276.15,276.33,11164.0,246.5875,246.9261,246.0707,246.231,11164.0
2020-09-10 12:05:00,276.35,277.28,276.34,276.85,12612.0,246.2489,247.0776,246.24,246.6944,12612.0
2020-09-10 12:10:00,276.96,277.51,276.86,276.92,11288.0,246.7924,247.2825,246.7033,246.7568,11288.0
2020-09-10 12:15:00,276.77,277.1,276.61,276.94,15457.0,246.6231,246.9172,246.4805,246.7746,15457.0
2020-09-10 12:20:00,276.89,276.93,276.19,276.41,10723.0,246.73,246.7657,246.1063,246.3023,10723.0
2020-09-10 12:25:00,276.39,276.62,276.31,276.56,8105.0,246.2845,246.4895,246.2132,246.436,8105.0
2020-09-10 12:30:00,276.45,276.88,276.45,276.7,9624.0,246.338,246.7211,246.338,246.5607,9624.0
2020-09-10 12:35:00,276.42,276.46,275.24,275.25,33033.0,246.3112,246.3469,245.2598,245.2687,33033.0
2020-09-10 12:40:00,275.16,275.61,274.88,274.88,32999.0,245.1885,245.5895,244.939,244.939,32999.0
2020-09-10 12:45:00,274.89,275.29,274.66,274.9,33168.0,244.9479,245.3043,244.7429,244.9568,33168.0
2020-09-10 12:50:00,274.84,275.16,274.75,275.06,41877.0,244.9033,245.1885,244.8231,245.0994,41877.0
2020-09-10 12:55:00,275.07,275.32,275.02,275.23,21174.0,245.1083,245.3311,245.0637,245.2509,21174.0
2020-09-10 13:00:00,275.16,275.43,274.86,275.28,23885.0,245.1885,245.4291,244.9212,245.2954,23885.0
2020-09-10 13:05:00,275.3,275.54,275.16,275.51,15043.0,245.3132,245.5271,245.1885,245.5004,15043.0
2020-09-10 13:10:00,275.52,275.62,275.26,275.47,20127.0,245.5093,245.5984,245.2776,245.4647,20127.0
2020-09-10 13:15:00,275.44,275.93,275.44,275.93,11550.0,245.438,245.8746,245.438,245.8746,11550.0
2020-09-10 13:20:00,275.95,276.13,275.71,275.71,12650.0,245.8924,246.0528,245.6786,245.6786,12650.0
2020-09-10 13:25:00,275.63,275.67,274.8,274.99,28786.0,245.6073,245.6429,244.8677,245.037,28786.0
2020-09-10 13:30:00,274.99,275.52,274.98,275.33,19747.0,245.037,245.5093,245.0281,245.34,19747.0
2020-09-10 13:35:00,275.43,275.5,274.79,274.84,13159.0,245.4291,245.4915,244.8588,244.9033,13159.0
2020-09-10 13:40:00,274.75,274.96,274.51,274.65,15512.0,244.8231,245.0103,244.6093,244.734,15512.0
2020-09-10 13:45:00,274.6,274.89,274.36,274.65,14858.0,244.6895,244.9479,244.4756,244.734,14858.0
2020-09-10 13:50:00,274.71,274.83,274.18,274.26,14919.0,244.7875,244.8944,244.3152,244.3865,14919.0
2020-09-10 13:55:00,274.35,274.66,274.13,274.14,10330.0,244.4667,244.7429,244.2707,244.2796,10330.0
2020-09-10 14:00:00,274.11,274.75,274.08,274.66,13851.0,244.2529,244.8231,244.2261,244.7429,13851.0
2020-09-10 14:05:00,274.58,274.73,274.2,274.57,8077.0,244.6717,244.8053,244.3331,244.6628,8077.0
2020-09-10 14:10:00,274.65,274.69,274.0,274.15,15692.0,244.734,244.7697,244.1548,244.2885,15692.0
2020-09-10 14:15:00,274.03,274.03,273.15,273.43,23052.0,244.1816,244.1816,243.3974,243.6469,23052.0
2020-09-10 14:20:00,273.52,273.82,273.17,273.17,25882.0,243.7271,243.9944,243.4152,243.4152,25882.0
2020-09-10 14:25:00,273.26,273.83,272.21,272.3,22714.0,243.4954,244.0034,242.5598,242.64,22714.0
2020-09-10 14:30:00,272.26,272.5,271.8,272.27,37614.0,242.6044,242.8182,242.1945,242.6133,37614.0
2020-09-10 14:35:00,272.3,273.04,272.14,273.04,20983.0,242.64,243.2994,242.4974,243.2994,20983.0
2020-09-10 14:40:00,273.05,273.05,271.88,271.88,28723.0,243.3083,243.3083,242.2658,242.2658,28723.0
2020-09-10 14:45:00,271.86,273.36,271.86,273.31,16843.0,242.2479,243.5846,242.2479,243.54,16843.0
2020-09-10 14:50:00,273.28,273.48,272.91,273.01,8939.0,243.5133,243.6915,243.1836,243.2727,8939.0
2020-09-10 14:55:00,273.17,274.18,273.09,273.75,11775.0,243.4152,244.3152,243.344,243.9321,11775.0
2020-09-10 15:00:00,273.79,273.86,273.19,273.2,16195.0,243.9677,244.0301,243.4331,243.442,16195.0
2020-09-10 15:05:00,273.27,273.59,272.73,272.84,26318.0,243.5044,243.7895,243.0232,243.1212,26318.0
2020-09-10 15:10:00,272.77,272.77,272.25,272.44,12574.0,243.0588,243.0588,242.5955,242.7648,12574.0
2020-09-10 15:15:00,272.24,272.38,271.58,271.67,31695.0,242.5865,242.7113,241.9984,242.0786,31695.0
2020-09-10 15:20:00,271.78,272.25,271.45,271.63,18643.0,242.1767,242.5955,241.8826,242.043,18643.0
2020-09-10 15:25:00,271.63,272.22,271.17,272.13,21026.0,242.043,242.5687,241.6331,242.4885,21026.0
2020-09-10 15:30:00,272.03,272.56,271.77,272.41,15874.0,242.3994,242.8717,242.1677,242.738,15874.0
2020-09-10 15:35:00,272.36,272.84,271.91,272.84,23227.0,242.6935,243.1212,242.2925,243.1212,23227.0
2020-09-10 15:40:00,272.79,273.67,272.64,273.31,22653.0,243.0766,243.8608,242.943,243.54,22653.0
2020-09-10 15:45:00,273.25,273.39,272.04,272.33,33576.0,243.4865,243.6113,242.4083,242.6667,33576.0
2020-09-10 15:50:00,272.29,273.55,272.16,273.49,54389.0,242.6311,243.7539,242.5153,243.7004,54389.0
2020-09-10 15:55:00,273.54,274.01,272.51,272.63,126136.0,243.7449,244.1638,242.8271,242.9341,126136.0
2020-09-11 09:30:00,273.98,275.1,273.72,273.75,65627.0,244.137,245.135,243.9053,243.9321,65627.0
2020-09-11 09:35:00,273.71,274.31,273.46,273.79,10816.0,243.8964,244.4311,243.6737,243.9677,10816.0
2020-09-11 09:40:00,273.96,274.37,273.66,274.17,21030.0,244.1192,244.4845,243.8519,244.3063,21030.0
2020-09-11 09:45:00,274.18,275.29,274.16,275.29,28919.0,244.3152,245.3043,244.2974,245.3043,28919.0
2020-09-11 09:50:00,275.25,275.77,274.64,274.9,15656.0,245.2687,245.732,244.7251,244.9568,15656.0
2020-09-11 09:55:00,274.72,274.76,273.57,274.2,28295.0,244.7964,244.8321,243.7717,244.3331,28295.0
2020-09-11 10:00:00,274.08,275.39,274.08,275.22,33188.0,244.2261,245.3934,244.2261,245.242,33188.0
2020-09-11 10:05:00,275.38,275.83,275.1,275.18,26409.0,245.3845,245.7855,245.135,245.2063,26409.0
2020-09-11 10:10:00,275.24,275.66,274.58,275.43,22635.0,245.2598,245.634,244.6717,245.4291,22635.0
2020-09-11 10:15:00,275.28,276.34,275.02,276.11,32404.0,245.2954,246.24,245.0637,246.035,32404.0
2020-09-11 10:20:00,276.18,276.98,276.07,276.91,37494.0,246.0974,246.8102,245.9994,246.7479,37494.0
2020-09-11 10:25:00,276.9,277.38,276.56,276.59,31334.0,246.739,247.1667,246.436,246.4627,31334.0
2020-09-11 10:30:00,276.8,276.95,276.26,276.39,23225.0,246.6499,246.7835,246.1687,246.2845,23225.0
2020-09-11 10:35:00,276.32,276.88,276.31,276.65,29539.0,246.2221,246.7211,246.2132,246.5162,29539.0
2020-09-11 10:40:00,276.58,277.33,276.56,277.31,22374.0,246.4538,247.1221,246.436,247.1043,22374.0
2020-09-11 10:45:00,277.25,277.38,277.04,277.27,26517.0,247.0508,247.1667,246.8637,247.0687,26517.0
2020-09-11 10:50:00,277.21,277.58,276.63,276.63,36502.0,247.0152,247.3449,246.4984,246.4984,36502.0
2020-09-11 10:55:00,276.72,276.79,276.16,276.18,18310.0,246.5786,246.6409,246.0796,246.0974,18310.0
2020-09-11 11:00:00,276.19,277.1,276.13,277.02,25224.0,246.1063,246.9172,246.0528,246.8459,25224.0
2020-09-11 11:05:00,277.13,277.65,276.98,277.65,20479.0,246.9439,247.4073,246.8102,247.4073,20479.0
2020-09-11 11:10:00,277.57,277.57,276.88,277.05,11396.0,247.336,247.336,246.7211,246.8726,11396.0
2020-09-11 11:15:00,277.04,277.29,276.64,277.17,10617.0,246.8637,247.0865,246.5073,246.9796,10617.0
2020-09-11 11:20:00,277.08,277.08,276.2,276.68,17286.0,246.8994,246.8994,246.1152,246.5429,17286.0
2020-09-11 11:25:00,276.7,276.7,276.2,276.5,19886.0,246.5607,246.5607,246.1152,246.3825,19886.0
2020-09-11 11:30:00,276.47,276.48,275.82,276.12,11554.0,246.3558,246.3647,245.7766,246.0439,11554.0
2020-09-11 11:35:00,276.11,276.46,276.11,276.38,9856.0,246.035,246.3469,246.035,246.2756,9856.0
2020-09-11 11:40:00,276.42,276.57,275.91,275.92,14891.0,246.3112,246.4449,245.8568,245.8657,14891.0
2020-09-11 11:45:00,275.98,276.63,275.9,276.42,13864.0,245.9192,246.4984,245.8479,246.3112,13864.0
2020-09-11 11:50:00,276.38,276.48,276.16,276.3,14281.0,246.2756,246.3647,246.0796,246.2043,14281.0
2020-09-11 11:55:00,276.34,276.39,276.06,276.07,13224.0,246.24,246.2845,245.9905,245.9994,13224.0
2020-09-11 12:00:00,275.95,276.29,275.65,276.18,11706.0,245.8924,246.1954,245.6251,246.0974,11706.0
2020-09-11 12:05:00,276.12,276.23,275.82,276.06,13550.0,246.0439,246.1419,245.7766,245.9905,13550.0
2020-09-11 12:10:00,276.07,276.38,275.96,276.0,22309.0,245.9994,246.2756,245.9013,245.937,22309.0
2020-09-11 12:15:00,276.05,276.35,275.87,276.35,33128.0,245.9815,246.2489,245.8212,246.2489,33128.0
2020-09-11 12:20:00,276.4,276.63,276.27,276.6,16377.0,246.2934,246.4984,246.1776,246.4716,16377.0
2020-09-11 12:25:00,276.55,276.56,276.31,276.35,10309.0,246.4271,246.436,246.2132,246.2489,10309.0
2020-09-11 12:30:00,276.32,276.32,275.77,275.98,33631.0,246.2221,246.2221,245.732,245.9192,33631.0
2020-09-11 12:35:00,275.94,276.21,275.86,275.97,23262.0,245.8835,246.1241,245.8122,245.9103,23262.0
2020-09-11 12:40:00,275.94,275.98,275.44,275.65,23942.0,245.8835,245.9192,245.438,245.6251,23942.0
2020-09-11 12:45:00,275.7,275.83,275.52,275.76,15025.0,245.6697,245.7855,245.5093,245.7231,15025.0
2020-09-11 12:50:00,275.66,276.06,275.64,275.89,14011.0,245.634,245.9905,245.6162,245.839,14011.0
2020-09-11 12:55:00,275.96,275.96,275.51,275.75,42564.0,245.9013,245.9013,245.5004,245.7142,42564.0
2020-09-11 13:00:00,275.84,276.17,275.71,275.78,32184.0,245.7944,246.0885,245.6786,245.741,32184.0
2020-09-11 13:05:00,275.8,275.8,275.31,275.41,33395.0,245.7588,245.7588,245.3221,245.4113,33395.0
2020-09-11 13:10:00,275.49,275.53,274.74,274.94,25434.0,245.4825,245.5182,244.8142,244.9925,25434.0
2020-09-11 13:15:00,274.91,275.45,274.8,275.16,33648.0,244.9657,245.4469,244.8677,245.1885,33648.0
2020-09-11 13:20:00,275.27,275.38,275.0,275.26,20258.0,245.2865,245.3845,245.0459,245.2776,20258.0
2020-09-11 13:25:00,275.26,275.37,275.01,275.21,25303.0,245.2776,245.3756,245.0548,245.233,25303.0
2020-09-11 13:30:00,275.16,275.4,274.96,275.4,35235.0,245.1885,245.4023,245.0103,245.4023,35235.0
2020-09-11 13:35:00,275.39,275.82,275.39,275.66,11458.0,245.3934,245.7766,245.3934,245.634,11458.0
2020-09-11 13:40:00,275.67,276.33,275.59,275.88,16914.0,245.6429,246.231,245.5717,245.8301,16914.0
2020-09-11 13:45:00,275.88,276.01,275.37,275.53,20620.0,245.8301,245.9459,245.3756,245.5182,20620.0
2020-09-11 13:50:00,275.54,275.97,275.48,275.72,6366.0,245.5271,245.9103,245.4736,245.6875,6366.0
2020-09-11 13:55:00,275.76,275.76,275.37,275.39,19081.0,245.7231,245.7231,245.3756,245.3934,19081.0
2020-09-11 14:00:00,275.44,275.62,275.2,275.44,17205.0,245.438,245.5984,245.2241,245.438,17205.0
2020-09-11 14:05:00,275.41,276.0,275.41,275.91,11742.0,245.4113,245.937,245.4113,245.8568,11742.0
2020-09-11 14:10:00,275.88,276.57,275.74,276.36,16441.0,245.8301,246.4449,245.7053,246.2578,16441.0
2020-09-11 14:15:00,276.44,276.48,276.05,276.07,12786.0,246.3291,246.3647,245.9815,245.9994,12786.0
2020-09-11 14:20:00,276.07,276.3,275.65,276.24,11583.0,245.9994,246.2043,245.6251,246.1509,11583.0
2020-09-11 14:25:00,276.22,276.31,275.95,275.95,7093.0,246.133,246.2132,245.8924,245.8924,7093.0
2020-09-11 14:30:00,275.97,276.55,275.97,276.39,12557.0,245.9103,246.4271,245.9103,246.2845,12557.0
2020-09-11 14:35:00,276.43,277.03,276.38,276.9,22586.0,246.3202,246.8548,246.2756,246.739,22586.0
2020-09-11 14:40:00,276.86,277.25,276.45,277.07,15358.0,246.7033,247.0508,246.338,246.8904,15358.0
2020-09-11 14:45:00,277.0,277.05,276.46,276.5,9315.0,246.8281,246.8726,246.3469,246.3825,9315.0
2020-09-11 14:50:00,276.48,277.39,276.44,277.39,21940.0,246.3647,247.1756,246.3291,247.1756,21940.0
2020-09-11 14:55:00,277.32,277.51,276.98,277.23,44716.0,247.1132,247.2825,246.8102,247.033,44716.0
2020-09-11 15:00:00,277.15,277.32,276.41,276.51,27275.0,246.9617,247.1132,246.3023,246.3914,27275.0
2020-09-11 15:05:00,276.55,276.74,276.13,276.13,18286.0,246.4271,246.5964,246.0528,246.0528,18286.0
2020-09-11 15:10:00,276.25,276.35,275.85,276.2,17339.0,246.1598,246.2489,245.8033,246.1152,17339.0
2020-09-11 15:15:00,276.25,277.02,276.25,276.9,19707.0,246.1598,246.8459,246.1598,246.739,19707.0
2020-09-11 15:20:00,276.82,277.68,276.71,277.43,28547.0,246.6677,247.434,246.5697,247.2112,28547.0
2020-09-11 15:25:00,277.32,277.66,277.15,277.47,20300.0,247.1132,247.4162,246.9617,247.2469,20300.0
2020-09-11 15:30:00,277.54,277.98,277.53,277.67,26030.0,247.3092,247.7013,247.3003,247.4251,26030.0
2020-09-11 15:35:00,277.67,277.86,276.82,276.96,27743.0,247.4251,247.5944,246.6677,246.7924,27743.0
2020-09-11 15:40:00,276.97,277.23,276.74,277.01,25897.0,246.8013,247.033,246.5964,246.837,25897.0
2020-09-11 15:45:00,277.21,277.5,276.75,277.2,35890.0,247.0152,247.2736,246.6053,247.0063,35890.0
2020-09-11 15:50:00,277.27,277.5,276.81,276.81,55476.0,247.0687,247.2736,246.6588,246.6588,55476.0
2020-09-11 15:55:00,276.79,277.06,276.29,276.36,200065.0,246.6409,246.8815,246.1954,246.2578,200065.0
2020-09-14 09:30:00,278.55,279.86,278.01,279.02,79187.0,248.2092,249.3765,247.7281,248.628,79187.0
2020-09-14 09:35:00,279.0,279.21,278.43,278.93,30111.0,248.6102,248.7973,248.1023,248.5478,30111.0
2020-09-14 09:40:00,278.95,279.71,278.85,279.05,16663.0,248.5657,249.2429,248.4766,248.6548,16663.0
2020-09-14 09:45:00,279.13,279.77,278.59,279.63,18399.0,248.7261,249.2963,248.2449,249.1716,18399.0
2020-09-14 09:50:00,279.75,279.87,279.43,279.44,21330.0,249.2785,249.3855,248.9934,249.0023,21330.0
2020-09-14 09:55:00,279.51,280.66,279.41,280.55,33135.0,249.0647,250.0894,248.9756,249.9914,33135.0
2020-09-14 10:00:00,280.68,281.89,280.35,281.74,79105.0,250.1072,251.1854,249.8132,251.0518,79105.0
2020-09-14 10:05:00,281.77,281.92,281.54,281.89,33756.0,251.0785,251.2122,250.8736,251.1854,33756.0
2020-09-14 10:10:00,281.85,282.46,281.72,281.74,39353.0,251.1498,251.6933,251.0339,251.0518,39353.0
2020-09-14 10:15:00,281.85,282.01,281.73,281.75,21359.0,251.1498,251.2924,251.0429,251.0607,21359.0
2020-09-14 10:20:00,281.82,281.95,281.27,281.76,32514.0,251.1231,251.2389,250.633,251.0696,32514.0
2020-09-14 10:25:00,281.81,282.08,281.59,281.74,22445.0,251.1141,251.3547,250.9181,251.0518,22445.0
2020-09-14 10:30:00,281.65,281.65,281.08,281.26,21543.0,250.9716,250.9716,250.4637,250.6241,21543.0
2020-09-14 10:35:00,281.36,281.41,280.56,280.63,24547.0,250.7132,250.7577,250.0003,250.0627,24547.0
2020-09-14 10:40:00,280.63,280.71,280.02,280.02,25880.0,250.0627,250.134,249.5191,249.5191,25880.0
2020-09-14 10:45:00,280.09,280.21,279.73,280.01,32199.0,249.5815,249.6884,249.2607,249.5102,32199.0
2020-09-14 10:50:00,280.05,280.48,280.04,280.24,16787.0,249.5458,249.929,249.5369,249.7152,16787.0
2020-09-14 10:55:00,280.19,280.43,280.07,280.19,34448.0,249.6706,249.8845,249.5637,249.6706,34448.0
2020-09-14 11:00:00,280.18,280.8,280.12,280.78,28516.0,249.6617,250.2142,249.6082,250.1963,28516.0
2020-09-14 11:05:00,280.75,281.22,280.57,280.97,22284.0,250.1696,250.5884,250.0092,250.3656,22284.0
2020-09-14 11:10:00,281.0,281.0,280.41,280.65,11321.0,250.3924,250.3924,249.8666,250.0805,11321.0
2020-09-14 11:15:00,280.67,280.91,280.55,280.65,17621.0,250.0983,250.3122,249.9914,250.0805,17621.0
2020-09-14 11:20:00,280.63,281.08,280.58,281.05,10796.0,250.0627,250.4637,250.0181,250.4369,10796.0
2020-09-14 11:25:00,281.09,281.4,280.89,280.94,21040.0,250.4726,250.7488,250.2944,250.3389,21040.0
2020-09-14 11:30:00,280.9,281.13,280.75,280.94,22130.0,250.3033,250.5082,250.1696,250.3389,22130.0
2020-09-14 11:35:00,280.92,281.1,280.67,281.1,14643.0,250.3211,250.4815,250.0983,250.4815,14643.0
2020-09-14 11:40:00,281.08,281.62,281.02,281.53,13933.0,250.4637,250.9448,250.4102,250.8646,13933.0
2020-09-14 11:45:00,281.58,281.65,281.05,281.24,14936.0,250.9092,250.9716,250.4369,250.6062,14936.0
2020-09-14 11:50:00,281.21,281.67,281.2,281.6,16842.0,250.5795,250.9894,250.5706,250.927,16842.0
2020-09-14 11:55:00,281.65,281.81,281.59,281.68,13577.0,250.9716,251.1141,250.9181,250.9983,13577.0
2020-09-14 12:00:00,281.66,281.83,281.55,281.61,9318.0,250.9805,251.132,250.8825,250.9359,9318.0
2020-09-14 12:05:00,281.59,281.71,281.49,281.6,13433.0,250.9181,251.025,250.829,250.927,13433.0
2020-09-14 12:10:00,281.54,281.61,281.24,281.29,13309.0,250.8736,250.9359,250.6062,250.6508,13309.0
2020-09-14 12:15:00,281.2,281.45,281.18,281.32,12824.0,250.5706,250.7934,250.5528,250.6775,12824.0
2020-09-14 12:20:00,281.29,281.39,281.12,281.25,20806.0,250.6508,250.7399,250.4993,250.6151,20806.0
2020-09-14 12:25:00,281.28,281.37,281.1,281.25,18314.0,250.6419,250.7221,250.4815,250.6151,18314.0
2020-09-14 12:30:00,281.25,281.46,280.99,281.11,30799.0,250.6151,250.8023,250.3835,250.4904,30799.0
2020-09-14 12:35:00,281.15,281.47,281.11,281.22,15706.0,250.526,250.8112,250.4904,250.5884,15706.0
2020-09-14 12:40:00,281.24,281.71,281.18,281.59,33258.0,250.6062,251.025,250.5528,250.9181,33258.0
2020-09-14 12:45:00,281.59,281.62,281.27,281.27,15017.0,250.9181,250.9448,250.633,250.633,15017.0
2020-09-14 12:50:00,281.26,281.33,281.01,281.07,17473.0,250.6241,250.6864,250.4013,250.4547,17473.0
2020-09-14 12:55:00,281.07,281.23,281.02,281.19,21092.0,250.4547,250.5973,250.4102,250.5617,21092.0
2020-09-14 13:00:00,281.17,281.26,280.79,280.8,20532.0,250.5439,250.6241,250.2052,250.2142,20532.0
2020-09-14 13:05:00,280.8,280.8,280.32,280.34,9191.0,250.2142,250.2142,249.7864,249.8043,9191.0
2020-09-14 13:10:00,280.25,280.86,280.24,280.84,18391.0,249.7241,250.2676,249.7152,250.2498,18391.0
2020-09-14 13:15:00,280.76,280.8,280.11,280.29,9540.0,250.1785,250.2142,249.5993,249.7597,9540.0
2020-09-14 13:20:00,280.27,280.39,280.16,280.3,16220.0,249.7419,249.8488,249.6439,249.7686,16220.0
2020-09-14 13:25:00,280.32,280.37,280.17,280.26,18325.0,249.7864,249.831,249.6528,249.733,18325.0
2020-09-14 13:30:00,280.26,280.33,279.88,280.15,28637.0,249.733,249.7954,249.3944,249.635,28637.0
2020-09-14 13:35:00,280.07,280.11,279.67,279.89,11077.0,249.5637,249.5993,249.2072,249.4033,11077.0
2020-09-14 13:40:00,279.96,280.1,279.73,279.9,6931.0,249.4657,249.5904,249.2607,249.4122,6931.0
2020-09-14 13:45:00,279.88,280.27,279.79,280.09,5433.0,249.3944,249.7419,249.3142,249.5815,5433.0
2020-09-14 13:50:00,280.09,280.28,280.08,280.25,11392.0,249.5815,249.7508,249.5726,249.7241,11392.0
2020-09-14 13:55:00,280.23,280.27,280.1,280.14,8544.0,249.7062,249.7419,249.5904,249.626,8544.0
2020-09-14 14:00:00,280.06,280.25,279.84,280.25,26088.0,249.5548,249.7241,249.3587,249.7241,26088.0
2020-09-14 14:05:00,280.23,280.43,280.14,280.24,33391.0,249.7062,249.8845,249.626,249.7152,33391.0
2020-09-14 14:10:00,280.24,280.34,280.12,280.29,14672.0,249.7152,249.8043,249.6082,249.7597,14672.0
2020-09-14 14:15:00,280.3,280.32,280.1,280.31,11993.0,249.7686,249.7864,249.5904,249.7775,11993.0
2020-09-14 14:20:00,280.31,280.73,280.17,280.73,17588.0,249.7775,250.1518,249.6528,250.1518,17588.0
2020-09-14 14:25:00,280.71,280.71,280.24,280.41,11635.0,250.134,250.134,249.7152,249.8666,11635.0
2020-09-14 14:30:00,280.43,280.78,280.38,280.5,15409.0,249.8845,250.1963,249.8399,249.9468,15409.0
2020-09-14 14:35:00,280.47,280.65,280.39,280.59,14063.0,249.9201,250.0805,249.8488,250.027,14063.0
2020-09-14 14:40:00,280.64,280.83,280.23,280.69,32552.0,250.0716,250.2409,249.7062,250.1161,32552.0
2020-09-14 14:45:00,280.73,280.76,280.21,280.38,13848.0,250.1518,250.1785,249.6884,249.8399,13848.0
2020-09-14 14:50:00,280.39,280.7,280.09,280.1,23430.0,249.8488,250.125,249.5815,249.5904,23430.0
2020-09-14 14:55:00,280.11,280.76,279.77,280.58,42781.0,249.5993,250.1785,249.2963,250.0181,42781.0
2020-09-14 15:00:00,280.56,280.83,280.41,280.58,12269.0,250.0003,250.2409,249.8666,250.0181,12269.0
2020-09-14 15:05:00,280.57,280.76,280.36,280.67,36925.0,250.0092,250.1785,249.8221,250.0983,36925.0
2020-09-14 15:10:00,280.64,280.65,280.31,280.44,16053.0,250.0716,250.0805,249.7775,249.8934,16053.0
2020-09-14 15:15:00,280.41,280.72,280.2,280.7,19150.0,249.8666,250.1429,249.6795,250.125,19150.0
2020-09-14 15:20:00,280.66,280.66,279.89,280.07,14448.0,250.0894,250.0894,249.4033,249.5637,14448.0
2020-09-14 15:25:00,280.08,280.66,280.08,280.55,15481.0,249.5726,250.0894,249.5726,249.9914,15481.0
2020-09-14 15:30:00,280.57,280.72,280.33,280.61,18198.0,250.0092,250.1429,249.7954,250.0449,18198.0
2020-09-14 15:35:00,280.61,280.78,280.4,280.68,22707.0,250.0449,250.1963,249.8577,250.1072,22707.0
2020-09-14 15:40:00,280.73,280.97,280.6,280.79,41492.0,250.1518,250.3656,250.0359,250.2052,41492.0
2020-09-14 15:45:00,280.82,281.29,280.76,281.21,43213.0,250.232,250.6508,250.1785,250.5795,43213.0
2020-09-14 15:50:00,281.1,281.14,280.78,280.85,55501.0,250.4815,250.5171,250.1963,250.2587,55501.0
2020-09-14 15:55:00,280.92,281.01,280.39,280.55,131004.0,250.3211,250.4013,249.8488,249.9914,131004.0
2020-09-15 09:30:00,283.04,284.27,283.04,283.51,108277.0,252.2102,253.3062,252.2102,252.629,108277.0
2020-09-15 09:35:00,283.45,283.8,282.87,283.49,34899.0,252.5755,252.8874,252.0587,252.6112,34899.0
2020-09-15 09:40:00,283.5,284.94,283.4,284.18,74099.0,252.6201,253.9032,252.531,253.226,74099.0
2020-09-15 09:45:00,284.14,284.15,283.38,283.45,63099.0,253.1904,253.1993,252.5131,252.5755,63099.0
2020-09-15 09:50:00,283.5,283.74,282.38,283.45,47750.0,252.6201,252.8339,251.6221,252.5755,47750.0
2020-09-15 09:55:00,283.5,283.68,283.0,283.65,25834.0,252.6201,252.7805,252.1745,252.7537,25834.0
2020-09-15 10:00:00,283.62,284.94,283.48,284.65,32069.0,252.727,253.9032,252.6022,253.6448,32069.0
2020-09-15 10:05:00,284.65,284.7,283.91,284.33,63416.0,253.6448,253.6894,252.9854,253.3597,63416.0
2020-09-15 10:10:00,284.42,284.71,284.21,284.71,18054.0,253.4399,253.6983,253.2527,253.6983,18054.0
2020-09-15 10:15:00,284.74,284.8,283.82,284.01,26163.0,253.725,253.7785,252.9052,253.0745,26163.0
2020-09-15 10:20:00,283.82,283.93,282.84,283.0,30432.0,252.9052,253.0032,252.032,252.1745,30432.0
2020-09-15 10:25:00,282.95,283.45,282.73,283.37,34847.0,252.13,252.5755,251.9339,252.5042,34847.0
2020-09-15 10:30:00,283.38,283.76,283.25,283.76,23687.0,252.5131,252.8517,252.3973,252.8517,23687.0
2020-09-15 10:35:00,283.73,284.16,283.57,283.81,17433.0,252.825,253.2082,252.6824,252.8963,17433.0
2020-09-15 10:40:00,283.71,283.71,282.54,282.55,48066.0,252.8072,252.8072,251.7646,251.7735,48066.0
2020-09-15 10:45:00,282.6,283.64,282.44,283.64,19180.0,251.8181,252.7448,251.6755,252.7448,19180.0
2020-09-15 10:50:00,283.65,284.17,283.51,284.0,15046.0,252.7537,253.2171,252.629,253.0656,15046.0
2020-09-15 10:55:00,283.99,284.54,283.91,284.49,12380.0,253.0567,253.5468,252.9854,253.5022,12380.0
2020-09-15 11:00:00,284.51,284.8,284.37,284.79,22323.0,253.52,253.7785,253.3953,253.7696,22323.0
2020-09-15 11:05:00,284.83,284.91,284.59,284.78,19170.0,253.8052,253.8765,253.5913,253.7606,19170.0
2020-09-15 11:10:00,284.76,285.05,284.74,284.93,25882.0,253.7428,254.0012,253.725,253.8943,25882.0
2020-09-15 11:15:00,284.91,285.27,284.88,285.27,24893.0,253.8765,254.1973,253.8497,254.1973,24893.0
2020-09-15 11:20:00,285.26,285.48,285.15,285.16,24387.0,254.1884,254.3844,254.0903,254.0992,24387.0
2020-09-15 11:25:00,285.18,285.63,285.08,285.5,20696.0,254.1171,254.5181,254.028,254.4022,20696.0
2020-09-15 11:30:00,285.47,285.62,285.26,285.42,20190.0,254.3755,254.5091,254.1884,254.3309,20190.0
2020-09-15 11:35:00,285.43,285.85,285.43,285.76,18158.0,254.3398,254.7141,254.3398,254.6339,18158.0
2020-09-15 11:40:00,285.82,285.87,285.53,285.62,15337.0,254.6874,254.7319,254.4289,254.5091,15337.0
2020-09-15 11:45:00,285.71,285.95,285.61,285.91,23841.0,254.5893,254.8032,254.5002,254.7676,23841.0
2020-09-15 11:50:00,285.93,285.94,285.15,285.26,28059.0,254.7854,254.7943,254.0903,254.1884,28059.0
2020-09-15 11:55:00,285.3,285.42,285.15,285.21,19452.0,254.224,254.3309,254.0903,254.1438,19452.0
2020-09-15 12:00:00,285.24,285.69,285.19,285.45,17286.0,254.1705,254.5715,254.126,254.3577,17286.0
2020-09-15 12:05:00,285.44,285.65,285.32,285.42,17285.0,254.3487,254.5359,254.2418,254.3309,17285.0
2020-09-15 12:10:00,285.45,285.58,285.35,285.45,24911.0,254.3577,254.4735,254.2686,254.3577,24911.0
2020-09-15 12:15:00,285.45,285.46,285.25,285.42,21481.0,254.3577,254.3666,254.1794,254.3309,21481.0
2020-09-15 12:20:00,285.43,285.62,285.26,285.5,21603.0,254.3398,254.5091,254.1884,254.4022,21603.0
2020-09-15 12:25:00,285.37,285.62,285.29,285.49,19121.0,254.2864,254.5091,254.2151,254.3933,19121.0
2020-09-15 12:30:00,285.52,285.59,285.19,285.22,24084.0,254.42,254.4824,254.126,254.1527,24084.0
2020-09-15 12:35:00,285.25,285.61,285.21,285.27,42104.0,254.1794,254.5002,254.1438,254.1973,42104.0
2020-09-15 12:40:00,285.27,285.39,285.2,285.36,18669.0,254.1973,254.3042,254.1349,254.2775,18669.0
2020-09-15 12:45:00,285.28,285.3,285.18,285.19,17767.0,254.2062,254.224,254.1171,254.126,17767.0
2020-09-15 12:50:00,285.15,285.26,285.11,285.19,31303.0,254.0903,254.1884,254.0547,254.126,31303.0
2020-09-15 12:55:00,285.17,285.35,285.05,285.34,18155.0,254.1082,254.2686,254.0012,254.2596,18155.0
2020-09-15 13:00:00,285.33,285.84,285.28,285.67,25549.0,254.2507,254.7052,254.2062,254.5537,25549.0
2020-09-15 13:05:00,285.68,285.94,285.55,285.85,41630.0,254.5626,254.7943,254.4468,254.7141,41630.0
2020-09-15 13:10:00,285.83,285.97,285.66,285.81,23319.0,254.6963,254.821,254.5448,254.6784,23319.0
2020-09-15 13:15:00,285.82,285.9,285.59,285.72,35920.0,254.6874,254.7586,254.4824,254.5983,35920.0
2020-09-15 13:20:00,285.72,285.85,285.56,285.76,60578.0,254.5983,254.7141,254.4557,254.6339,60578.0
2020-09-15 13:25:00,285.77,285.98,285.69,285.85,21393.0,254.6428,254.8299,254.5715,254.7141,21393.0
2020-09-15 13:30:00,285.86,286.05,285.81,286.04,24223.0,254.723,254.8923,254.6784,254.8834,24223.0
2020-09-15 13:35:00,286.02,286.05,285.88,286.05,20253.0,254.8656,254.8923,254.7408,254.8923,20253.0
2020-09-15 13:40:00,286.06,286.08,285.91,285.93,15730.0,254.9012,254.919,254.7676,254.7854,15730.0
2020-09-15 13:45:00,285.95,286.05,285.86,286.05,26154.0,254.8032,254.8923,254.723,254.8923,26154.0
2020-09-15 13:50:00,286.06,286.06,285.91,285.92,14838.0,254.9012,254.9012,254.7676,254.7765,14838.0
2020-09-15 13:55:00,285.93,286.04,285.91,286.0,43141.0,254.7854,254.8834,254.7676,254.8478,43141.0
2020-09-15 14:00:00,285.99,286.0,285.74,285.86,55477.0,254.8388,254.8478,254.6161,254.723,55477.0
2020-09-15 14:05:00,285.91,285.98,285.71,285.73,52195.0,254.7676,254.8299,254.5893,254.6072,52195.0
2020-09-15 14:10:00,285.71,285.96,285.62,285.94,32253.0,254.5893,254.8121,254.5091,254.7943,32253.0
2020-09-15 14:15:00,285.94,286.35,285.94,286.32,17665.0,254.7943,255.1596,254.7943,255.1329,17665.0
2020-09-15 14:20:00,286.35,286.42,286.15,286.34,16453.0,255.1596,255.222,254.9814,255.1507,16453.0
2020-09-15 14:25:00,286.25,286.42,286.15,286.35,13257.0,255.0705,255.222,254.9814,255.1596,13257.0
2020-09-15 14:30:00,286.36,286.36,285.96,285.99,18550.0,255.1685,255.1685,254.8121,254.8388,18550.0
2020-09-15 14:35:00,285.98,286.17,285.94,286.1,15281.0,254.8299,254.9992,254.7943,254.9369,15281.0
2020-09-15 14:40:00,286.11,286.4,286.02,286.29,20326.0,254.9458,255.2042,254.8656,255.1062,20326.0
2020-09-15 14:45:00,286.25,286.41,286.21,286.41,18765.0,255.0705,255.2131,255.0349,255.2131,18765.0
2020-09-15 14:50:00,286.39,286.65,286.35,286.49,31794.0,255.1953,255.427,255.1596,255.2844,31794.0
2020-09-15 14:55:00,286.49,286.7,286.48,286.6,34285.0,255.2844,255.4715,255.2755,255.3824,34285.0
2020-09-15 15:00:00,286.56,286.65,286.38,286.54,44226.0,255.3468,255.427,255.1864,255.3289,44226.0
2020-09-15 15:05:00,286.52,286.56,286.21,286.26,73342.0,255.3111,255.3468,255.0349,255.0794,73342.0
2020-09-15 15:10:00,286.24,286.54,286.17,286.34,39674.0,255.0616,255.3289,254.9992,255.1507,39674.0
2020-09-15 15:15:00,286.33,286.6,286.32,286.58,70791.0,255.1418,255.3824,255.1329,255.3646,70791.0
2020-09-15 15:20:00,286.56,286.62,286.1,286.35,77847.0,255.3468,255.4002,254.9369,255.1596,77847.0
2020-09-15 15:25:00,286.37,286.41,285.59,285.6,54694.0,255.1775,255.2131,254.4824,254.4913,54694.0
2020-09-15 15:30:00,285.55,285.59,284.68,284.9,50955.0,254.4468,254.4824,253.6715,253.8676,50955.0
2020-09-15 15:35:00,284.9,285.14,284.79,284.92,75404.0,253.8676,254.0814,253.7696,253.8854,75404.0
2020-09-15 15:40:00,284.94,284.97,284.7,284.71,103484.0,253.9032,253.9299,253.6894,253.6983,103484.0
2020-09-15 15:45:00,284.7,285.23,284.66,285.15,54734.0,253.6894,254.1616,253.6537,254.0903,54734.0
2020-09-15 15:50:00,285.21,285.77,285.08,285.72,80069.0,254.1438,254.6428,254.028,254.5983,80069.0
2020-09-15 15:55:00,285.59,285.85,285.41,285.57,159262.0,254.4824,254.7141,254.322,254.4646,159262.0
2020-09-16 09:30:00,285.61,286.58,284.94,284.94,103401.0,254.5002,255.3646,253.9032,253.9032,103401.0
2020-09-16 09:35:00,285.0,285.24,284.31,284.37,40329.0,253.9567,254.1705,253.3418,253.3953,40329.0
2020-09-16 09:40:00,284.28,284.46,283.17,283.5,46310.0,253.3151,253.4755,252.326,252.6201,46310.0
2020-09-16 09:45:00,283.46,283.73,283.16,283.52,58009.0,252.5844,252.825,252.3171,252.6379,58009.0
2020-09-16 09:50:00,283.51,283.72,283.33,283.41,31001.0,252.629,252.8161,252.4686,252.5399,31001.0
2020-09-16 09:55:00,283.43,283.67,283.38,283.56,46904.0,252.5577,252.7715,252.5131,252.6735,46904.0
2020-09-16 10:00:00,283.58,283.76,282.65,282.94,51335.0,252.6913,252.8517,251.8626,252.1211,51335.0
2020-09-16 10:05:00,282.92,282.92,282.15,282.54,32497.0,252.1032,252.1032,251.4171,251.7646,32497.0
2020-09-16 10:10:00,282.48,282.8,281.91,281.95,27614.0,251.7112,251.9963,251.2033,251.2389,27614.0
2020-09-16 10:15:00,281.94,282.54,281.76,282.54,32927.0,251.23,251.7646,251.0696,251.7646,32927.0
2020-09-16 10:20:00,282.48,282.82,281.73,281.76,30312.0,251.7112,252.0141,251.0429,251.0696,30312.0
2020-09-16 10:25:00,281.79,281.85,280.91,281.0,61255.0,251.0963,251.1498,250.3122,250.3924,61255.0
2020-09-16 10:30:00,280.99,281.49,280.88,281.13,64042.0,250.3835,250.829,250.2854,250.5082,64042.0
2020-09-16 10:35:00,281.18,281.79,281.11,281.47,26826.0,250.5528,251.0963,250.4904,250.8112,26826.0
2020-09-16 10:40:00,281.44,281.72,280.96,280.96,25388.0,250.7844,251.0339,250.3567,250.3567,25388.0
2020-09-16 10:45:00,281.01,281.27,280.68,281.08,22613.0,250.4013,250.633,250.1072,250.4637,22613.0
2020-09-16 10:50:00,281.09,281.88,280.96,281.84,34871.0,250.4726,251.1765,250.3567,251.1409,34871.0
2020-09-16 10:55:00,281.85,281.93,281.33,281.75,33483.0,251.1498,251.2211,250.6864,251.0607,33483.0
2020-09-16 11:00:00,281.73,282.72,281.66,282.64,45088.0,251.0429,251.925,250.9805,251.8537,45088.0
2020-09-16 11:05:00,282.64,282.91,282.18,282.6,41500.0,251.8537,252.0943,251.4438,251.8181,41500.0
2020-09-16 11:10:00,282.56,282.8,282.17,282.61,25089.0,251.7825,251.9963,251.4349,251.827,25089.0
2020-09-16 11:15:00,282.61,283.2,282.59,283.2,48937.0,251.827,252.3527,251.8092,252.3527,48937.0
2020-09-16 11:20:00,283.19,283.73,283.11,283.37,24890.0,252.3438,252.825,252.2725,252.5042,24890.0
2020-09-16 11:25:00,283.5,283.5,283.15,283.33,15683.0,252.6201,252.6201,252.3082,252.4686,15683.0
2020-09-16 11:30:00,283.35,283.35,282.81,283.08,9608.0,252.4864,252.4864,252.0052,252.2458,9608.0
2020-09-16 11:35:00,283.11,283.6,283.0,283.33,22159.0,252.2725,252.7092,252.1745,252.4686,22159.0
2020-09-16 11:40:00,283.32,283.61,283.08,283.51,26703.0,252.4597,252.7181,252.2458,252.629,26703.0
2020-09-16 11:45:00,283.52,283.53,283.17,283.35,18368.0,252.6379,252.6468,252.326,252.4864,18368.0
2020-09-16 11:50:00,283.26,283.57,283.24,283.51,9671.0,252.4062,252.6824,252.3884,252.629,9671.0
2020-09-16 11:55:00,283.47,283.47,283.16,283.26,13460.0,252.5933,252.5933,252.3171,252.4062,13460.0
2020-09-16 12:00:00,283.31,283.89,283.31,283.84,21753.0,252.4508,252.9676,252.4508,252.923,21753.0
2020-09-16 12:05:00,283.82,284.07,283.74,284.04,17729.0,252.9052,253.128,252.8339,253.1012,17729.0
2020-09-16 12:10:00,284.11,284.44,284.02,284.37,20733.0,253.1636,253.4577,253.0834,253.3953,20733.0
2020-09-16 12:15:00,284.33,284.5,284.15,284.44,23071.0,253.3597,253.5111,253.1993,253.4577,23071.0
2020-09-16 12:20:00,284.43,284.52,284.28,284.46,12293.0,253.4488,253.529,253.3151,253.4755,12293.0
2020-09-16 12:25:00,284.48,284.58,284.32,284.51,10383.0,253.4933,253.5824,253.3507,253.52,10383.0
2020-09-16 12:30:00,284.59,284.59,284.13,284.44,14685.0,253.5913,253.5913,253.1814,253.4577,14685.0
2020-09-16 12:35:00,284.49,285.02,284.45,285.02,15191.0,253.5022,253.9745,253.4666,253.9745,15191.0
2020-09-16 12:40:00,284.89,284.96,284.65,284.74,10275.0,253.8587,253.921,253.6448,253.725,10275.0
2020-09-16 12:45:00,284.82,284.97,284.65,284.68,7696.0,253.7963,253.9299,253.6448,253.6715,7696.0
2020-09-16 12:50:00,284.64,285.01,284.64,284.95,9891.0,253.6359,253.9656,253.6359,253.9121,9891.0
2020-09-16 12:55:00,284.99,285.17,284.92,284.93,9551.0,253.9478,254.1082,253.8854,253.8943,9551.0
2020-09-16 13:00:00,284.87,285.04,284.72,284.79,12197.0,253.8408,253.9923,253.7072,253.7696,12197.0
2020-09-16 13:05:00,284.85,284.9,284.36,284.51,14889.0,253.823,253.8676,253.3864,253.52,14889.0
2020-09-16 13:10:00,284.42,284.62,284.24,284.5,7757.0,253.4399,253.6181,253.2795,253.5111,7757.0
2020-09-16 13:15:00,284.5,284.52,284.05,284.28,6792.0,253.5111,253.529,253.1102,253.3151,6792.0
2020-09-16 13:20:00,284.18,284.23,283.95,284.0,7574.0,253.226,253.2705,253.021,253.0656,7574.0
2020-09-16 13:25:00,283.97,284.15,283.81,283.99,14392.0,253.0389,253.1993,252.8963,253.0567,14392.0
2020-09-16 13:30:00,283.97,284.1,283.65,284.04,9052.0,253.0389,253.1547,252.7537,253.1012,9052.0
2020-09-16 13:35:00,284.0,284.05,283.76,284.04,14164.0,253.0656,253.1102,252.8517,253.1012,14164.0
2020-09-16 13:40:00,283.95,284.15,283.94,284.14,7089.0,253.021,253.1993,253.0121,253.1904,7089.0
2020-09-16 13:45:00,284.09,284.3,284.0,284.16,11960.0,253.1458,253.3329,253.0656,253.2082,11960.0
2020-09-16 13:50:00,284.18,284.4,284.12,284.28,7872.0,253.226,253.422,253.1725,253.3151,7872.0
2020-09-16 13:55:00,284.26,284.92,284.26,284.68,12979.0,253.2973,253.8854,253.2973,253.6715,12979.0
2020-09-16 14:00:00,284.67,285.64,284.66,284.94,16082.0,253.6626,254.527,253.6537,253.9032,16082.0
2020-09-16 14:05:00,284.9,284.98,284.53,284.68,21322.0,253.8676,253.9389,253.5379,253.6715,21322.0
2020-09-16 14:10:00,284.83,285.31,284.63,285.09,23814.0,253.8052,254.2329,253.627,254.0369,23814.0
2020-09-16 14:15:00,285.01,285.4,285.01,285.24,17486.0,253.9656,254.3131,253.9656,254.1705,17486.0
2020-09-16 14:20:00,285.23,285.37,285.01,285.26,11502.0,254.1616,254.2864,253.9656,254.1884,11502.0
2020-09-16 14:25:00,285.18,285.31,284.9,285.26,12432.0,254.1171,254.2329,253.8676,254.1884,12432.0
2020-09-16 14:30:00,285.34,285.53,284.65,284.99,17856.0,254.2596,254.4289,253.6448,253.9478,17856.0
2020-09-16 14:35:00,284.98,285.64,284.79,285.62,22696.0,253.9389,254.527,253.7696,254.5091,22696.0
2020-09-16 14:40:00,285.49,285.67,285.4,285.46,16604.0,254.3933,254.5537,254.3131,254.3666,16604.0
2020-09-16 14:45:00,285.48,285.6,285.04,285.25,16282.0,254.3844,254.4913,253.9923,254.1794,16282.0
2020-09-16 14:50:00,285.19,285.22,284.68,284.92,24878.0,254.126,254.1527,253.6715,253.8854,24878.0
2020-09-16 14:55:00,284.89,285.13,284.57,284.96,20386.0,253.8587,254.0725,253.5735,253.921,20386.0
2020-09-16 15:00:00,284.91,285.22,284.77,285.17,13873.0,253.8765,254.1527,253.7517,254.1082,13873.0
2020-09-16 15:05:00,284.91,284.92,284.15,284.15,11315.0,253.8765,253.8854,253.1993,253.1993,11315.0
2020-09-16 15:10:00,284.28,284.34,283.12,283.62,20785.0,253.3151,253.3686,252.2815,252.727,20785.0
2020-09-16 15:15:00,283.48,283.51,282.7,283.5,16901.0,252.6022,252.629,251.9072,252.6201,16901.0
2020-09-16 15:20:00,283.46,283.5,282.43,282.43,16012.0,252.5844,252.6201,251.6666,251.6666,16012.0
2020-09-16 15:25:00,282.46,283.03,282.46,282.55,16789.0,251.6933,252.2013,251.6933,251.7735,16789.0
2020-09-16 15:30:00,282.54,282.65,281.54,282.18,34595.0,251.7646,251.8626,250.8736,251.4438,34595.0
2020-09-16 15:35:00,282.24,282.69,281.7,281.73,22184.0,251.4973,251.8983,251.0161,251.0429,22184.0
2020-09-16 15:40:00,281.72,282.51,281.41,282.37,47993.0,251.0339,251.7379,250.7577,251.6131,47993.0
2020-09-16 15:45:00,282.42,283.09,282.42,282.7,65447.0,251.6577,252.2547,251.6577,251.9072,65447.0
2020-09-16 15:50:00,282.85,283.04,282.22,282.44,41274.0,252.0409,252.2102,251.4795,251.6755,41274.0
2020-09-16 15:55:00,282.47,282.54,281.54,281.63,115588.0,251.7023,251.7646,250.8736,250.9538,115588.0
2020-09-17 09:30:00,277.91,279.2,277.91,278.56,145145.0,247.6389,248.7884,247.6389,248.2181,145145.0
2020-09-17 09:35:00,278.71,279.76,278.47,279.54,49567.0,248.3518,249.2874,248.1379,249.0914,49567.0
2020-09-17 09:40:00,279.4,279.87,279.0,279.0,18083.0,248.9667,249.3855,248.6102,248.6102,18083.0
2020-09-17 09:45:00,279.21,279.99,279.18,279.19,25198.0,248.7973,249.4924,248.7706,248.7795,25198.0
2020-09-17 09:50:00,279.28,281.49,279.28,280.93,39652.0,248.8597,250.829,248.8597,250.33,39652.0
2020-09-17 09:55:00,280.92,281.48,280.8,281.48,39470.0,250.3211,250.8201,250.2142,250.8201,39470.0
2020-09-17 10:00:00,281.48,281.6,280.64,281.04,46324.0,250.8201,250.927,250.0716,250.428,46324.0
2020-09-17 10:05:00,281.06,282.7,281.06,282.02,68381.0,250.4458,251.9072,250.4458,251.3013,68381.0
2020-09-17 10:10:00,281.99,282.72,281.74,282.3,20270.0,251.2745,251.925,251.0518,251.5508,20270.0
2020-09-17 10:15:00,282.28,282.43,281.83,282.15,31870.0,251.5329,251.6666,251.132,251.4171,31870.0
2020-09-17 10:20:00,282.18,282.42,281.3,281.43,29519.0,251.4438,251.6577,250.6597,250.7755,29519.0
2020-09-17 10:25:00,281.5,282.04,281.32,281.97,25382.0,250.8379,251.3191,250.6775,251.2567,25382.0
2020-09-17 10:30:00,281.9,282.19,281.53,282.0,14794.0,251.1943,251.4528,250.8646,251.2834,14794.0
2020-09-17 10:35:00,282.2,282.28,281.08,281.17,18356.0,251.4617,251.5329,250.4637,250.5439,18356.0
2020-09-17 10:40:00,281.17,281.77,280.92,281.72,21618.0,250.5439,251.0785,250.3211,251.0339,21618.0
2020-09-17 10:45:00,281.76,282.23,281.75,281.86,21478.0,251.0696,251.4884,251.0607,251.1587,21478.0
2020-09-17 10:50:00,281.91,282.4,281.9,282.24,22890.0,251.2033,251.6399,251.1943,251.4973,22890.0
2020-09-17 10:55:00,282.16,282.16,281.43,281.48,16052.0,251.426,251.426,250.7755,250.8201,16052.0
2020-09-17 11:00:00,281.64,282.42,281.64,282.4,33949.0,250.9627,251.6577,250.9627,251.6399,33949.0
2020-09-17 11:05:00,282.31,282.35,281.65,281.81,14683.0,251.5597,251.5953,250.9716,251.1141,14683.0
2020-09-17 11:10:00,281.75,281.97,281.08,281.4,22905.0,251.0607,251.2567,250.4637,250.7488,22905.0
2020-09-17 11:15:00,281.43,281.5,280.73,281.46,24574.0,250.7755,250.8379,250.1518,250.8023,24574.0
2020-09-17 11:20:00,281.45,281.52,281.04,281.44,14582.0,250.7934,250.8557,250.428,250.7844,14582.0
2020-09-17 11:25:00,281.44,281.44,280.66,280.76,16961.0,250.7844,250.7844,250.0894,250.1785,16961.0
2020-09-17 11:30:00,280.78,281.1,280.57,280.83,17531.0,250.1963,250.4815,250.0092,250.2409,17531.0
2020-09-17 11:35:00,280.84,281.02,280.53,280.76,14571.0,250.2498,250.4102,249.9736,250.1785,14571.0
2020-09-17 11:40:00,280.84,281.05,280.64,280.84,19597.0,250.2498,250.4369,250.0716,250.2498,19597.0
2020-09-17 11:45:00,280.83,280.95,280.45,280.48,18643.0,250.2409,250.3478,249.9023,249.929,18643.0
2020-09-17 11:50:00,280.52,280.59,280.22,280.56,11147.0,249.9647,250.027,249.6973,250.0003,11147.0
2020-09-17 11:55:00,280.55,280.57,279.91,280.31,14824.0,249.9914,250.0092,249.4211,249.7775,14824.0
2020-09-17 12:00:00,280.19,280.29,279.89,279.99,9461.0,249.6706,249.7597,249.4033,249.4924,9461.0
2020-09-17 12:05:00,280.1,280.19,279.47,279.54,13391.0,249.5904,249.6706,249.029,249.0914,13391.0
2020-09-17 12:10:00,279.51,279.57,278.96,279.2,13032.0,249.0647,249.1181,248.5746,248.7884,13032.0
2020-09-17 12:15:00,279.2,279.2,278.31,278.62,26364.0,248.7884,248.7884,247.9954,248.2716,26364.0
2020-09-17 12:20:00,278.61,278.84,278.19,278.57,24263.0,248.2627,248.4676,247.8884,248.2271,24263.0
2020-09-17 12:25:00,278.61,278.66,278.13,278.6,23755.0,248.2627,248.3073,247.835,248.2538,23755.0
2020-09-17 12:30:00,278.6,278.83,278.27,278.72,16241.0,248.2538,248.4587,247.9597,248.3607,16241.0
2020-09-17 12:35:00,278.73,278.96,278.52,278.81,15971.0,248.3696,248.5746,248.1825,248.4409,15971.0
2020-09-17 12:40:00,278.73,278.83,278.36,278.71,15473.0,248.3696,248.4587,248.0399,248.3518,15473.0
2020-09-17 12:45:00,278.74,278.85,278.25,278.61,22905.0,248.3785,248.4766,247.9419,248.2627,22905.0
2020-09-17 12:50:00,278.61,279.06,278.43,278.93,13465.0,248.2627,248.6637,248.1023,248.5478,13465.0
2020-09-17 12:55:00,278.83,279.33,278.78,279.33,10678.0,248.4587,248.9043,248.4142,248.9043,10678.0
2020-09-17 13:00:00,279.36,279.44,279.1,279.25,11404.0,248.931,249.0023,248.6993,248.833,11404.0
2020-09-17 13:05:00,279.25,279.47,279.05,279.21,9187.0,248.833,249.029,248.6548,248.7973,9187.0
2020-09-17 13:10:00,279.31,279.38,278.97,279.0,9939.0,248.8865,248.9488,248.5835,248.6102,9939.0
2020-09-17 13:15:00,279.05,279.11,278.67,278.71,7723.0,248.6548,248.7082,248.3162,248.3518,7723.0
2020-09-17 13:20:00,278.83,278.94,278.43,278.55,11407.0,248.4587,248.5568,248.1023,248.2092,11407.0
2020-09-17 13:25:00,278.61,278.78,278.25,278.37,9162.0,248.2627,248.4142,247.9419,248.0488,9162.0
2020-09-17 13:30:00,278.31,278.5,278.25,278.43,7237.0,247.9954,248.1647,247.9419,248.1023,7237.0
2020-09-17 13:35:00,278.38,278.46,278.03,278.04,12665.0,248.0578,248.129,247.7459,247.7548,12665.0
2020-09-17 13:40:00,278.04,278.31,277.8,278.13,16556.0,247.7548,247.9954,247.5409,247.835,16556.0
2020-09-17 13:45:00,278.13,278.28,277.92,278.24,18362.0,247.835,247.9686,247.6479,247.933,18362.0
2020-09-17 13:50:00,278.27,278.65,278.06,278.26,15434.0,247.9597,248.2983,247.7726,247.9508,15434.0
2020-09-17 13:55:00,278.32,278.38,277.93,278.07,7923.0,248.0043,248.0578,247.6568,247.7815,7923.0
2020-09-17 14:00:00,278.15,278.74,278.06,278.74,14234.0,247.8528,248.3785,247.7726,248.3785,14234.0
2020-09-17 14:05:00,278.75,278.92,278.74,278.84,10629.0,248.3875,248.5389,248.3785,248.4676,10629.0
2020-09-17 14:10:00,278.83,279.12,278.78,278.83,13803.0,248.4587,248.7171,248.4142,248.4587,13803.0
2020-09-17 14:15:00,278.77,279.15,278.73,278.86,16948.0,248.4053,248.7439,248.3696,248.4855,16948.0
2020-09-17 14:20:00,278.91,278.99,278.71,278.74,16684.0,248.53,248.6013,248.3518,248.3785,16684.0
2020-09-17 14:25:00,278.76,278.87,278.15,278.2,21415.0,248.3964,248.4944,247.8528,247.8974,21415.0
2020-09-17 14:30:00,278.09,278.34,277.95,277.95,13321.0,247.7993,248.0221,247.6746,247.6746,13321.0
2020-09-17 14:35:00,277.85,278.0,277.5,277.62,10209.0,247.5855,247.7191,247.2736,247.3805,10209.0
2020-09-17 14:40:00,277.59,277.75,277.43,277.54,24519.0,247.3538,247.4964,247.2112,247.3092,24519.0
2020-09-17 14:45:00,277.44,277.82,277.44,277.63,10543.0,247.2201,247.5588,247.2201,247.3894,10543.0
2020-09-17 14:50:00,277.63,277.86,277.46,277.78,11796.0,247.3894,247.5944,247.238,247.5231,11796.0
2020-09-17 14:55:00,277.77,278.15,277.66,278.0,22732.0,247.5142,247.8528,247.4162,247.7191,22732.0
2020-09-17 15:00:00,277.93,278.04,277.09,277.11,24810.0,247.6568,247.7548,246.9083,246.9261,24810.0
2020-09-17 15:05:00,277.05,277.65,276.96,277.61,18191.0,246.8726,247.4073,246.7924,247.3716,18191.0
2020-09-17 15:10:00,277.62,278.4,277.62,278.4,14770.0,247.3805,248.0756,247.3805,248.0756,14770.0
2020-09-17 15:15:00,278.34,278.66,278.16,278.23,36313.0,248.0221,248.3073,247.8617,247.9241,36313.0
2020-09-17 15:20:00,278.29,278.57,278.07,278.12,17355.0,247.9776,248.2271,247.7815,247.8261,17355.0
2020-09-17 15:25:00,278.08,278.14,277.69,277.87,22274.0,247.7904,247.8439,247.4429,247.6033,22274.0
2020-09-17 15:30:00,277.87,279.0,277.84,278.9,33129.0,247.6033,248.6102,247.5766,248.5211,33129.0
2020-09-17 15:35:00,278.81,279.69,278.81,279.69,31170.0,248.4409,249.2251,248.4409,249.2251,31170.0
2020-09-17 15:40:00,279.71,279.94,279.28,279.33,32814.0,249.2429,249.4478,248.8597,248.9043,32814.0
2020-09-17 15:45:00,279.38,279.75,279.04,279.7,36524.0,248.9488,249.2785,248.6459,249.234,36524.0
2020-09-17 15:50:00,279.67,280.24,279.56,280.0,68363.0,249.2072,249.7152,249.1092,249.5013,68363.0
2020-09-17 15:55:00,279.95,280.09,279.4,279.89,107744.0,249.4567,249.5815,248.9667,249.4033,107744.0
2020-09-18 09:30:00,278.41,279.84,276.95,277.65,1116022.0,248.0845,249.3587,246.7835,247.4073,1116022.0
2020-09-18 09:35:00,277.74,278.0,276.48,277.17,78185.0,247.4875,247.7191,246.3647,246.9796,78185.0
2020-09-18 09:40:00,277.12,278.13,277.0,277.49,35596.0,246.935,247.835,246.8281,247.2647,35596.0
2020-09-18 09:45:00,277.51,277.79,276.61,277.1,51612.0,247.2825,247.532,246.4805,246.9172,51612.0
2020-09-18 09:50:00,277.19,277.77,276.13,277.76,38305.0,246.9974,247.5142,246.0528,247.5053,38305.0
2020-09-18 09:55:00,277.69,278.48,277.35,278.21,29122.0,247.4429,248.1469,247.1399,247.9063,29122.0
2020-09-18 10:00:00,278.16,279.07,278.12,279.07,17991.0,247.8617,248.6726,247.8261,248.6726,17991.0
2020-09-18 10:05:00,279.02,279.46,278.61,279.06,29267.0,248.628,249.0201,248.2627,248.6637,29267.0
2020-09-18 10:10:00,279.04,279.15,278.55,279.09,24786.0,248.6459,248.7439,248.2092,248.6904,24786.0
2020-09-18 10:15:00,279.04,279.08,278.35,278.39,20049.0,248.6459,248.6815,248.031,248.0667,20049.0
2020-09-18 10:20:00,278.5,279.04,278.3,278.91,27119.0,248.1647,248.6459,247.9865,248.53,27119.0
2020-09-18 10:25:00,278.88,279.3,278.48,279.3,28759.0,248.5033,248.8775,248.1469,248.8775,28759.0
2020-09-18 10:30:00,279.37,279.39,278.5,278.71,19225.0,248.9399,248.9577,248.1647,248.3518,19225.0
2020-09-18 10:35:00,278.67,278.82,278.32,278.56,15019.0,248.3162,248.4498,248.0043,248.2181,15019.0
2020-09-18 10:40:00,278.59,278.9,278.34,278.59,15465.0,248.2449,248.5211,248.0221,248.2449,15465.0
2020-09-18 10:45:00,278.61,278.64,277.95,277.97,24221.0,248.2627,248.2894,247.6746,247.6924,24221.0
2020-09-18 10:50:00,278.1,278.3,277.5,277.55,15504.0,247.8083,247.9865,247.2736,247.3182,15504.0
2020-09-18 10:55:00,277.6,277.64,276.94,277.0,30164.0,247.3627,247.3984,246.7746,246.8281,30164.0
2020-09-18 11:00:00,276.98,277.17,276.44,276.98,45127.0,246.8102,246.9796,246.3291,246.8102,45127.0
2020-09-18 11:05:00,277.0,277.42,276.83,277.27,29370.0,246.8281,247.2023,246.6766,247.0687,29370.0
2020-09-18 11:10:00,277.26,277.54,277.06,277.27,22831.0,247.0597,247.3092,246.8815,247.0687,22831.0
2020-09-18 11:15:00,277.33,277.75,276.72,276.76,31766.0,247.1221,247.4964,246.5786,246.6142,31766.0
2020-09-18 11:20:00,276.8,277.13,276.52,276.63,36311.0,246.6499,246.9439,246.4004,246.4984,36311.0
2020-09-18 11:25:00,276.65,277.06,276.65,276.91,36337.0,246.5162,246.8815,246.5162,246.7479,36337.0
2020-09-18 11:30:00,276.91,277.04,276.3,276.35,15492.0,246.7479,246.8637,246.2043,246.2489,15492.0
2020-09-18 11:35:00,276.32,276.61,276.22,276.47,26315.0,246.2221,246.4805,246.133,246.3558,26315.0
2020-09-18 11:40:00,276.55,276.6,276.02,276.15,20832.0,246.4271,246.4716,245.9548,246.0707,20832.0
2020-09-18 11:45:00,276.22,277.46,276.2,277.31,12636.0,246.133,247.238,246.1152,247.1043,12636.0
2020-09-18 11:50:00,277.29,277.71,277.01,277.06,16537.0,247.0865,247.4607,246.837,246.8815,16537.0
2020-09-18 11:55:00,277.01,277.17,276.86,276.92,35902.0,246.837,246.9796,246.7033,246.7568,35902.0
2020-09-18 12:00:00,276.89,277.05,276.8,276.87,14700.0,246.73,246.8726,246.6499,246.7122,14700.0
2020-09-18 12:05:00,276.96,277.48,276.8,277.25,8666.0,246.7924,247.2558,246.6499,247.0508,8666.0
2020-09-18 12:10:00,277.19,277.51,276.8,276.94,17991.0,246.9974,247.2825,246.6499,246.7746,17991.0
2020-09-18 12:15:00,276.94,277.08,276.59,276.61,18558.0,246.7746,246.8994,246.4627,246.4805,18558.0
2020-09-18 12:20:00,276.77,276.94,276.5,276.7,12899.0,246.6231,246.7746,246.3825,246.5607,12899.0
2020-09-18 12:25:00,276.67,277.08,276.6,276.88,19831.0,246.534,246.8994,246.4716,246.7211,19831.0
2020-09-18 12:30:00,276.95,276.95,276.0,276.14,21398.0,246.7835,246.7835,245.937,246.0617,21398.0
2020-09-18 12:35:00,276.13,276.17,275.5,275.65,41595.0,246.0528,246.0885,245.4915,245.6251,41595.0
2020-09-18 12:40:00,275.71,275.9,275.41,275.66,22744.0,245.6786,245.8479,245.4113,245.634,22744.0
2020-09-18 12:45:00,275.69,275.86,275.02,275.23,36776.0,245.6608,245.8122,245.0637,245.2509,36776.0
2020-09-18 12:50:00,275.31,275.5,274.65,275.03,30168.0,245.3221,245.4915,244.734,245.0726,30168.0
2020-09-18 12:55:00,274.94,275.05,274.45,274.69,28308.0,244.9925,245.0905,244.5558,244.7697,28308.0
2020-09-18 13:00:00,274.68,274.81,274.15,274.19,22321.0,244.7608,244.8766,244.2885,244.3241,22321.0
2020-09-18 13:05:00,274.12,274.33,273.89,273.89,26482.0,244.2618,244.4489,244.0568,244.0568,26482.0
2020-09-18 13:10:00,273.94,274.34,273.64,274.2,20016.0,244.1014,244.4578,243.8341,244.3331,20016.0
2020-09-18 13:15:00,274.05,274.14,273.11,273.15,28071.0,244.1994,244.2796,243.3618,243.3974,28071.0
2020-09-18 13:20:00,273.22,273.3,272.65,272.69,61667.0,243.4598,243.5311,242.9519,242.9875,61667.0
2020-09-18 13:25:00,272.72,272.83,272.15,272.28,54195.0,243.0143,243.1123,242.5063,242.6222,54195.0
2020-09-18 13:30:00,272.26,272.27,271.01,271.78,63913.0,242.6044,242.6133,241.4905,242.1767,63913.0
2020-09-18 13:35:00,271.77,271.77,271.2,271.63,29050.0,242.1677,242.1677,241.6598,242.043,29050.0
2020-09-18 13:40:00,271.61,271.62,271.01,271.22,26474.0,242.0252,242.0341,241.4905,241.6776,26474.0
2020-09-18 13:45:00,271.17,271.34,270.81,271.25,27949.0,241.6331,241.7846,241.3123,241.7044,27949.0
2020-09-18 13:50:00,271.26,271.73,270.94,271.72,36397.0,241.7133,242.1321,241.4281,242.1232,36397.0
2020-09-18 13:55:00,271.77,272.27,271.68,272.21,51186.0,242.1677,242.6133,242.0875,242.5598,51186.0
2020-09-18 14:00:00,272.2,272.24,271.85,272.07,21442.0,242.5509,242.5865,242.239,242.4351,21442.0
2020-09-18 14:05:00,272.04,272.3,271.95,272.09,9826.0,242.4083,242.64,242.3281,242.4529,9826.0
2020-09-18 14:10:00,272.08,272.3,271.96,272.06,21749.0,242.444,242.64,242.337,242.4262,21749.0
2020-09-18 14:15:00,272.02,272.3,271.32,271.43,24114.0,242.3905,242.64,241.7668,241.8648,24114.0
2020-09-18 14:20:00,271.43,272.09,271.41,271.99,15942.0,241.8648,242.4529,241.847,242.3638,15942.0
2020-09-18 14:25:00,272.06,272.24,271.93,272.05,14247.0,242.4262,242.5865,242.3103,242.4172,14247.0
2020-09-18 14:30:00,272.02,272.6,271.95,272.6,18646.0,242.3905,242.9073,242.3281,242.9073,18646.0
2020-09-18 14:35:00,272.61,272.73,272.4,272.4,17818.0,242.9162,243.0232,242.7291,242.7291,17818.0
2020-09-18 14:40:00,272.43,272.86,272.26,272.61,15759.0,242.7559,243.139,242.6044,242.9162,15759.0
2020-09-18 14:45:00,272.65,272.92,272.49,272.74,10335.0,242.9519,243.1925,242.8093,243.0321,10335.0
2020-09-18 14:50:00,272.64,273.5,272.51,273.16,36880.0,242.943,243.7093,242.8271,243.4063,36880.0
2020-09-18 14:55:00,273.07,273.53,272.99,273.53,24299.0,243.3261,243.736,243.2549,243.736,24299.0
2020-09-18 15:00:00,273.52,274.14,273.48,274.09,21570.0,243.7271,244.2796,243.6915,244.235,21570.0
2020-09-18 15:05:00,274.04,274.07,273.73,273.9,23050.0,244.1905,244.2172,243.9142,244.0657,23050.0
2020-09-18 15:10:00,273.9,273.98,273.59,273.67,20722.0,244.0657,244.137,243.7895,243.8608,20722.0
2020-09-18 15:15:00,273.75,273.92,273.48,273.73,19937.0,243.9321,244.0836,243.6915,243.9142,19937.0
2020-09-18 15:20:00,273.75,273.79,273.45,273.75,23302.0,243.9321,243.9677,243.6647,243.9321,23302.0
2020-09-18 15:25:00,273.76,274.64,273.75,274.45,26338.0,243.941,244.7251,243.9321,244.5558,26338.0
2020-09-18 15:30:00,274.5,274.79,274.2,274.69,38715.0,244.6004,244.8588,244.3331,244.7697,38715.0
2020-09-18 15:35:00,274.69,274.97,274.57,274.87,32780.0,244.7697,245.0192,244.6628,244.9301,32780.0
2020-09-18 15:40:00,274.87,275.35,274.73,274.79,43978.0,244.9301,245.3578,244.8053,244.8588,43978.0
2020-09-18 15:45:00,274.79,275.34,274.78,275.09,61127.0,244.8588,245.3489,244.8499,245.1261,61127.0
2020-09-18 15:50:00,275.13,275.22,274.6,274.68,82149.0,245.1618,245.242,244.6895,244.7608,82149.0
2020-09-18 15:55:00,274.69,275.67,274.69,275.29,232398.0,244.7697,245.6429,244.7697,245.3043,232398.0
2020-09-21 09:30:00,271.87,272.9,270.77,271.01,113811.0,242.2568,243.1747,241.2767,241.4905,113811.0
2020-09-21 09:35:00,271.16,271.36,270.1,270.38,32022.0,241.6242,241.8024,240.6796,240.9291,32022.0
2020-09-21 09:40:00,270.29,270.77,269.57,270.65,54928.0,240.8489,241.2767,240.2074,241.1697,54928.0
2020-09-21 09:45:00,270.6,271.13,269.89,270.97,29208.0,241.1252,241.5975,240.4925,241.4549,29208.0
2020-09-21 09:50:00,270.98,271.38,270.08,271.31,32335.0,241.4638,241.8202,240.6618,241.7578,32335.0
2020-09-21 09:55:00,271.27,271.99,271.13,271.81,30370.0,241.7222,242.3638,241.5975,242.2034,30370.0
2020-09-21 10:00:00,271.75,271.8,269.25,269.63,36106.0,242.1499,242.1945,239.9222,240.2608,36106.0
2020-09-21 10:05:00,269.78,270.0,269.11,269.79,22701.0,240.3945,240.5905,239.7975,240.4034,22701.0
2020-09-21 10:10:00,269.81,270.5,269.67,270.35,27993.0,240.4212,241.0361,240.2965,240.9024,27993.0
2020-09-21 10:15:00,270.22,270.22,268.83,269.01,53026.0,240.7866,240.7866,239.548,239.7084,53026.0
2020-09-21 10:20:00,269.06,269.3,268.72,269.13,39199.0,239.7529,239.9668,239.45,239.8153,39199.0
2020-09-21 10:25:00,269.01,269.1,268.58,269.1,32250.0,239.7084,239.7886,239.3252,239.7886,32250.0
2020-09-21 10:30:00,268.96,269.14,268.33,268.49,21141.0,239.6638,239.8242,239.1024,239.245,21141.0
2020-09-21 10:35:00,268.51,268.51,267.71,267.8,28777.0,239.2628,239.2628,238.55,238.6302,28777.0
2020-09-21 10:40:00,267.73,268.34,267.51,267.92,34944.0,238.5678,239.1113,238.3718,238.7371,34944.0
2020-09-21 10:45:00,267.88,269.17,267.84,269.15,22569.0,238.7015,239.8509,238.6658,239.8331,22569.0
2020-09-21 10:50:00,269.06,269.06,268.0,268.45,22863.0,239.7529,239.7529,238.8084,239.2094,22863.0
2020-09-21 10:55:00,268.48,268.63,267.7,267.74,27639.0,239.2361,239.3698,238.5411,238.5767,27639.0
2020-09-21 11:00:00,267.65,268.69,267.64,268.51,23875.0,238.4965,239.4232,238.4876,239.2628,23875.0
2020-09-21 11:05:00,268.49,268.72,268.4,268.53,19714.0,239.245,239.45,239.1648,239.2807,19714.0
2020-09-21 11:10:00,268.49,268.52,267.46,267.65,26426.0,239.245,239.2717,238.3272,238.4965,26426.0
2020-09-21 11:15:00,267.69,267.69,266.82,267.13,57910.0,238.5321,238.5321,237.7569,238.0331,57910.0
2020-09-21 11:20:00,267.07,267.47,266.8,267.1,47431.0,237.9797,238.3361,237.7391,238.0064,47431.0
2020-09-21 11:25:00,267.08,267.3,266.53,267.0,37446.0,237.9886,238.1846,237.4985,237.9173,37446.0
2020-09-21 11:30:00,266.97,267.32,266.6,266.79,27434.0,237.8906,238.2025,237.5609,237.7302,27434.0
2020-09-21 11:35:00,266.82,267.49,266.71,267.14,21668.0,237.7569,238.3539,237.6589,238.0421,21668.0
2020-09-21 11:40:00,267.19,267.63,266.9,267.24,14384.0,238.0866,238.4787,237.8282,238.1312,14384.0
2020-09-21 11:45:00,267.22,268.16,267.16,267.98,22850.0,238.1133,238.951,238.0599,238.7906,22850.0
2020-09-21 11:50:00,267.92,268.39,267.79,268.29,26302.0,238.7371,239.1559,238.6213,239.0668,26302.0
2020-09-21 11:55:00,268.23,268.43,267.87,268.0,21212.0,239.0133,239.1915,238.6925,238.8084,21212.0
2020-09-21 12:00:00,267.98,269.08,267.98,269.0,20415.0,238.7906,239.7707,238.7906,239.6995,20415.0
2020-09-21 12:05:00,268.99,269.22,268.75,268.78,26843.0,239.6905,239.8955,239.4767,239.5034,26843.0
2020-09-21 12:10:00,268.77,268.93,268.48,268.54,21869.0,239.4945,239.6371,239.2361,239.2896,21869.0
2020-09-21 12:15:00,268.41,268.68,268.14,268.44,13578.0,239.1737,239.4143,238.9331,239.2005,13578.0
2020-09-21 12:20:00,268.58,268.73,268.34,268.36,12548.0,239.3252,239.4589,239.1113,239.1292,12548.0
2020-09-21 12:25:00,268.33,268.89,268.33,268.6,17598.0,239.1024,239.6014,239.1024,239.343,17598.0
2020-09-21 12:30:00,268.61,268.71,268.1,268.23,18211.0,239.3519,239.441,238.8975,239.0133,18211.0
2020-09-21 12:35:00,268.33,268.78,268.33,268.63,13052.0,239.1024,239.5034,239.1024,239.3698,13052.0
2020-09-21 12:40:00,268.67,269.08,268.36,268.37,12636.0,239.4054,239.7707,239.1292,239.1381,12636.0
2020-09-21 12:45:00,268.43,268.56,268.03,268.24,12174.0,239.1915,239.3074,238.8351,239.0222,12174.0
2020-09-21 12:50:00,268.2,268.26,267.93,267.99,20144.0,238.9866,239.0401,238.746,238.7995,20144.0
2020-09-21 12:55:00,268.02,268.18,267.7,268.09,15801.0,238.8262,238.9688,238.5411,238.8886,15801.0
2020-09-21 13:00:00,268.09,268.22,267.63,268.2,34364.0,238.8886,239.0044,238.4787,238.9866,34364.0
2020-09-21 13:05:00,268.18,268.47,267.96,268.43,16955.0,238.9688,239.2272,238.7727,239.1915,16955.0
2020-09-21 13:10:00,268.35,268.63,268.17,268.61,11409.0,239.1203,239.3698,238.9599,239.3519,11409.0
2020-09-21 13:15:00,268.53,268.67,268.29,268.31,8944.0,239.2807,239.4054,239.0668,239.0846,8944.0
2020-09-21 13:20:00,268.25,268.94,268.23,268.94,14638.0,239.0312,239.646,239.0133,239.646,14638.0
2020-09-21 13:25:00,269.0,269.11,268.78,269.08,14847.0,239.6995,239.7975,239.5034,239.7707,14847.0
2020-09-21 13:30:00,269.06,269.45,268.89,268.96,16395.0,239.7529,240.1004,239.6014,239.6638,16395.0
2020-09-21 13:35:00,268.93,269.33,268.91,269.24,12142.0,239.6371,239.9935,239.6193,239.9133,12142.0
2020-09-21 13:40:00,269.21,269.37,268.87,268.88,16670.0,239.8866,240.0292,239.5836,239.5925,16670.0
2020-09-21 13:45:00,268.84,269.27,268.83,269.05,16931.0,239.5569,239.94,239.548,239.744,16931.0
2020-09-21 13:50:00,268.97,269.1,268.68,268.74,14446.0,239.6727,239.7886,239.4143,239.4678,14446.0
2020-09-21 13:55:00,268.71,269.09,268.57,268.93,17928.0,239.441,239.7797,239.3163,239.6371,17928.0
2020-09-21 14:00:00,268.88,269.03,268.5,268.87,18095.0,239.5925,239.7262,239.2539,239.5836,18095.0
2020-09-21 14:05:00,268.82,268.82,268.01,268.25,17655.0,239.5391,239.5391,238.8173,239.0312,17655.0
2020-09-21 14:10:00,268.36,268.45,268.08,268.23,12162.0,239.1292,239.2094,238.8797,239.0133,12162.0
2020-09-21 14:15:00,268.27,268.47,267.77,267.95,17567.0,239.049,239.2272,238.6034,238.7638,17567.0
2020-09-21 14:20:00,267.98,268.35,267.9,268.22,12488.0,238.7906,239.1203,238.7193,239.0044,12488.0
2020-09-21 14:25:00,268.18,268.48,268.1,268.1,20581.0,238.9688,239.2361,238.8975,238.8975,20581.0
2020-09-21 14:30:00,268.0,268.0,267.35,267.6,23756.0,238.8084,238.8084,238.2292,238.452,23756.0
2020-09-21 14:35:00,267.59,267.67,267.43,267.6,14026.0,238.443,238.5143,238.3005,238.452,14026.0
2020-09-21 14:40:00,267.58,267.74,267.36,267.53,15149.0,238.4341,238.5767,238.2381,238.3896,15149.0
2020-09-21 14:45:00,267.45,267.75,267.43,267.71,14123.0,238.3183,238.5856,238.3005,238.55,14123.0
2020-09-21 14:50:00,267.65,268.36,267.63,268.36,20397.0,238.4965,239.1292,238.4787,239.1292,20397.0
2020-09-21 14:55:00,268.32,268.78,268.32,268.54,19367.0,239.0935,239.5034,239.0935,239.2896,19367.0
2020-09-21 15:00:00,268.54,269.2,268.42,269.2,21744.0,239.2896,239.8777,239.1826,239.8777,21744.0
2020-09-21 15:05:00,269.24,269.32,269.03,269.27,11298.0,239.9133,239.9846,239.7262,239.94,11298.0
2020-09-21 15:10:00,269.33,269.54,269.21,269.42,18780.0,239.9935,240.1806,239.8866,240.0737,18780.0
2020-09-21 15:15:00,269.44,269.68,269.23,269.52,22040.0,240.0915,240.3054,239.9044,240.1628,22040.0
2020-09-21 15:20:00,269.53,270.3,269.51,270.3,16134.0,240.1717,240.8579,240.1539,240.8579,16134.0
2020-09-21 15:25:00,270.35,270.35,269.98,270.08,28063.0,240.9024,240.9024,240.5727,240.6618,28063.0
2020-09-21 15:30:00,270.1,270.24,269.74,270.11,28992.0,240.6796,240.8044,240.3589,240.6886,28992.0
2020-09-21 15:35:00,270.09,270.92,270.07,270.61,31119.0,240.6707,241.4103,240.6529,241.1341,31119.0
2020-09-21 15:40:00,270.69,270.91,270.27,270.86,45293.0,241.2054,241.4014,240.8311,241.3569,45293.0
2020-09-21 15:45:00,270.86,271.04,270.45,270.45,38132.0,241.3569,241.5173,240.9915,240.9915,38132.0
2020-09-21 15:50:00,270.45,271.66,270.45,271.35,63400.0,240.9915,242.0697,240.9915,241.7935,63400.0
2020-09-21 15:55:00,271.38,272.36,271.34,272.34,123450.0,241.8202,242.6935,241.7846,242.6757,123450.0
2020-09-22 09:30:00,271.68,272.68,271.39,272.07,125545.0,242.0875,242.9786,241.8291,242.4351,125545.0
2020-09-22 09:35:00,272.26,272.56,270.63,270.89,44502.0,242.6044,242.8717,241.1519,241.3836,44502.0
2020-09-22 09:40:00,270.86,271.45,270.85,271.21,36152.0,241.3569,241.8826,241.348,241.6687,36152.0
2020-09-22 09:45:00,271.29,271.7,271.11,271.35,28404.0,241.74,242.1054,241.5796,241.7935,28404.0
2020-09-22 09:50:00,271.32,271.36,270.91,271.08,37946.0,241.7668,241.8024,241.4014,241.5529,37946.0
2020-09-22 09:55:00,271.17,271.71,271.11,271.31,46016.0,241.6331,242.1143,241.5796,241.7578,46016.0
2020-09-22 10:00:00,271.24,272.29,271.09,271.94,35224.0,241.6955,242.6311,241.5618,242.3192,35224.0
2020-09-22 10:05:00,271.98,271.98,271.38,271.64,32628.0,242.3549,242.3549,241.8202,242.0519,32628.0
2020-09-22 10:10:00,271.66,272.31,271.49,272.27,18853.0,242.0697,242.6489,241.9182,242.6133,18853.0
2020-09-22 10:15:00,272.26,272.61,272.05,272.58,14495.0,242.6044,242.9162,242.4172,242.8895,14495.0
2020-09-22 10:20:00,272.55,272.97,272.26,272.71,26037.0,242.8628,243.237,242.6044,243.0054,26037.0
2020-09-22 10:25:00,272.75,272.94,272.55,272.8,29909.0,243.041,243.2103,242.8628,243.0855,29909.0
2020-09-22 10:30:00,272.77,273.0,272.34,272.54,19373.0,243.0588,243.2638,242.6757,242.8539,19373.0
2020-09-22 10:35:00,272.57,272.98,272.54,272.55,16232.0,242.8806,243.2459,242.8539,242.8628,16232.0
2020-09-22 10:40:00,272.62,272.81,272.16,272.19,15584.0,242.9252,243.0945,242.5153,242.542,15584.0
2020-09-22 10:45:00,272.17,272.47,271.83,271.93,14068.0,242.5242,242.7915,242.2212,242.3103,14068.0
2020-09-22 10:50:00,271.97,272.47,271.92,272.26,7455.0,242.346,242.7915,242.3014,242.6044,7455.0
2020-09-22 10:55:00,272.32,272.37,270.98,271.03,27440.0,242.6578,242.7024,241.4638,241.5083,27440.0
2020-09-22 11:00:00,271.14,271.63,270.92,271.57,33755.0,241.6064,242.043,241.4103,241.9895,33755.0
2020-09-22 11:05:00,271.65,271.68,271.04,271.38,12522.0,242.0608,242.0875,241.5173,241.8202,12522.0
2020-09-22 11:10:00,271.38,271.7,271.27,271.43,7615.0,241.8202,242.1054,241.7222,241.8648,7615.0
2020-09-22 11:15:00,271.31,271.81,271.3,271.73,19628.0,241.7578,242.2034,241.7489,242.1321,19628.0
2020-09-22 11:20:00,271.66,271.81,271.58,271.64,11389.0,242.0697,242.2034,241.9984,242.0519,11389.0
2020-09-22 11:25:00,271.59,271.66,271.28,271.46,10919.0,242.0073,242.0697,241.7311,241.8915,10919.0
2020-09-22 11:30:00,271.48,271.65,270.9,270.9,14010.0,241.9093,242.0608,241.3925,241.3925,14010.0
2020-09-22 11:35:00,270.99,271.42,270.9,271.42,7249.0,241.4727,241.8559,241.3925,241.8559,7249.0
2020-09-22 11:40:00,271.42,271.8,271.36,271.54,15559.0,241.8559,242.1945,241.8024,241.9628,15559.0
2020-09-22 11:45:00,271.52,271.62,271.43,271.51,7325.0,241.945,242.0341,241.8648,241.9361,7325.0
2020-09-22 11:50:00,271.49,271.58,271.29,271.45,10492.0,241.9182,241.9984,241.74,241.8826,10492.0
2020-09-22 11:55:00,271.49,271.88,271.36,271.68,26549.0,241.9182,242.2658,241.8024,242.0875,26549.0
2020-09-22 12:00:00,271.73,272.4,271.57,272.31,50774.0,242.1321,242.7291,241.9895,242.6489,50774.0
2020-09-22 12:05:00,272.32,272.51,272.09,272.51,21707.0,242.6578,242.8271,242.4529,242.8271,21707.0
2020-09-22 12:10:00,272.47,272.47,272.24,272.36,13939.0,242.7915,242.7915,242.5865,242.6935,13939.0
2020-09-22 12:15:00,272.34,272.36,272.03,272.03,20893.0,242.6757,242.6935,242.3994,242.3994,20893.0
2020-09-22 12:20:00,272.06,272.15,271.82,271.93,28041.0,242.4262,242.5063,242.2123,242.3103,28041.0
2020-09-22 12:25:00,271.94,272.27,271.5,272.26,25179.0,242.3192,242.6133,241.9271,242.6044,25179.0
2020-09-22 12:30:00,272.24,272.41,272.12,272.27,11180.0,242.5865,242.738,242.4796,242.6133,11180.0
2020-09-22 12:35:00,272.17,272.5,271.99,272.46,10371.0,242.5242,242.8182,242.3638,242.7826,10371.0
2020-09-22 12:40:00,272.4,272.62,272.31,272.56,8358.0,242.7291,242.9252,242.6489,242.8717,8358.0
2020-09-22 12:45:00,272.54,272.55,272.13,272.23,10472.0,242.8539,242.8628,242.4885,242.5776,10472.0
2020-09-22 12:50:00,272.19,272.4,272.17,272.25,7787.0,242.542,242.7291,242.5242,242.5955,7787.0
2020-09-22 12:55:00,272.23,272.24,271.79,272.09,11108.0,242.5776,242.5865,242.1856,242.4529,11108.0
2020-09-22 13:00:00,272.16,272.33,272.03,272.25,8049.0,242.5153,242.6667,242.3994,242.5955,8049.0
2020-09-22 13:05:00,272.2,272.32,272.07,272.28,12850.0,242.5509,242.6578,242.4351,242.6222,12850.0
2020-09-22 13:10:00,272.3,272.8,272.3,272.76,8019.0,242.64,243.0855,242.64,243.0499,8019.0
2020-09-22 13:15:00,272.77,272.93,272.71,272.85,10274.0,243.0588,243.2014,243.0054,243.1301,10274.0
2020-09-22 13:20:00,272.85,272.95,272.73,272.85,9231.0,243.1301,243.2192,243.0232,243.1301,9231.0
2020-09-22 13:25:00,272.9,272.94,272.64,272.85,13920.0,243.1747,243.2103,242.943,243.1301,13920.0
2020-09-22 13:30:00,272.81,273.0,272.81,272.93,19679.0,243.0945,243.2638,243.0945,243.2014,19679.0
2020-09-22 13:35:00,273.0,273.2,272.85,273.2,22968.0,243.2638,243.442,243.1301,243.442,22968.0
2020-09-22 13:40:00,273.25,273.25,272.94,272.98,12324.0,243.4865,243.4865,243.2103,243.2459,12324.0
2020-09-22 13:45:00,273.0,273.05,272.76,272.94,29176.0,243.2638,243.3083,243.0499,243.2103,29176.0
2020-09-22 13:50:00,272.9,273.0,272.73,272.95,14133.0,243.1747,243.2638,243.0232,243.2192,14133.0
2020-09-22 13:55:00,272.89,272.95,272.67,272.78,19007.0,243.1657,243.2192,242.9697,243.0677,19007.0
2020-09-22 14:00:00,272.79,273.03,272.79,272.98,28320.0,243.0766,243.2905,243.0766,243.2459,28320.0
2020-09-22 14:05:00,272.95,273.03,272.82,272.95,16209.0,243.2192,243.2905,243.1034,243.2192,16209.0
2020-09-22 14:10:00,272.95,273.0,272.71,272.93,7697.0,243.2192,243.2638,243.0054,243.2014,7697.0
2020-09-22 14:15:00,272.94,272.94,272.7,272.8,9108.0,243.2103,243.2103,242.9964,243.0855,9108.0
2020-09-22 14:20:00,272.79,272.79,272.23,272.38,20016.0,243.0766,243.0766,242.5776,242.7113,20016.0
2020-09-22 14:25:00,272.41,272.64,272.38,272.63,9398.0,242.738,242.943,242.7113,242.9341,9398.0
2020-09-22 14:30:00,272.66,272.71,272.17,272.18,15724.0,242.9608,243.0054,242.5242,242.5331,15724.0
2020-09-22 14:35:00,272.16,272.25,271.93,271.93,27881.0,242.5153,242.5955,242.3103,242.3103,27881.0
2020-09-22 14:40:00,271.94,272.03,271.78,271.86,31272.0,242.3192,242.3994,242.1767,242.2479,31272.0
2020-09-22 14:45:00,271.83,272.13,271.68,272.13,14041.0,242.2212,242.4885,242.0875,242.4885,14041.0
2020-09-22 14:50:00,272.11,272.33,272.02,272.22,21398.0,242.4707,242.6667,242.3905,242.5687,21398.0
2020-09-22 14:55:00,272.27,272.56,272.04,272.32,24625.0,242.6133,242.8717,242.4083,242.6578,24625.0
2020-09-22 15:00:00,272.31,272.36,272.09,272.24,11085.0,242.6489,242.6935,242.4529,242.5865,11085.0
2020-09-22 15:05:00,272.23,272.57,272.23,272.4,15974.0,242.5776,242.8806,242.5776,242.7291,15974.0
2020-09-22 15:10:00,272.4,272.7,272.1,272.12,38590.0,242.7291,242.9964,242.4618,242.4796,38590.0
2020-09-22 15:15:00,272.11,272.32,271.99,272.27,10230.0,242.4707,242.6578,242.3638,242.6133,10230.0
2020-09-22 15:20:00,272.24,272.44,272.2,272.27,14023.0,242.5865,242.7648,242.5509,242.6133,14023.0
2020-09-22 15:25:00,272.27,272.92,272.27,272.86,43299.0,242.6133,243.1925,242.6133,243.139,43299.0
2020-09-22 15:30:00,272.87,272.87,272.36,272.57,39879.0,243.1479,243.1479,242.6935,242.8806,39879.0
2020-09-22 15:35:00,272.6,273.02,272.49,272.85,41488.0,242.9073,243.2816,242.8093,243.1301,41488.0
2020-09-22 15:40:00,272.81,273.08,272.68,272.77,61116.0,243.0945,243.335,242.9786,243.0588,61116.0
2020-09-22 15:45:00,272.8,273.42,272.69,273.08,72688.0,243.0855,243.638,242.9875,243.335,72688.0
2020-09-22 15:50:00,272.98,273.01,272.53,272.89,45083.0,243.2459,243.2727,242.845,243.1657,45083.0
2020-09-22 15:55:00,272.9,273.52,272.87,273.26,105271.0,243.1747,243.7271,243.1479,243.4954,105271.0
2020-09-23 09:30:00,275.42,275.58,274.5,274.61,69732.0,245.4202,245.5627,244.6004,244.6984,69732.0
2020-09-23 09:35:00,274.78,275.57,274.51,275.54,21456.0,244.8499,245.5538,244.6093,245.5271,21456.0
2020-09-23 09:40:00,275.58,276.62,275.39,276.23,38237.0,245.5627,246.4895,245.3934,246.1419,38237.0
2020-09-23 09:45:00,276.39,276.52,275.85,276.18,27160.0,246.2845,246.4004,245.8033,246.0974,27160.0
2020-09-23 09:50:00,276.15,276.29,274.77,274.77,22288.0,246.0707,246.1954,244.841,244.841,22288.0
2020-09-23 09:55:00,274.81,274.93,274.18,274.48,26318.0,244.8766,244.9835,244.3152,244.5826,26318.0
2020-09-23 10:00:00,274.59,274.84,274.26,274.37,19268.0,244.6806,244.9033,244.3865,244.4845,19268.0
2020-09-23 10:05:00,274.55,274.55,273.19,273.25,30416.0,244.6449,244.6449,243.4331,243.4865,30416.0
2020-09-23 10:10:00,273.3,273.68,272.87,273.24,20017.0,243.5311,243.8697,243.1479,243.4776,20017.0
2020-09-23 10:15:00,273.3,273.41,272.6,272.69,16893.0,243.5311,243.6291,242.9073,242.9875,16893.0
2020-09-23 10:20:00,272.69,273.09,272.39,272.73,71124.0,242.9875,243.344,242.7202,243.0232,71124.0
2020-09-23 10:25:00,272.72,273.59,272.59,273.2,26642.0,243.0143,243.7895,242.8984,243.442,26642.0
2020-09-23 10:30:00,273.23,273.55,272.5,272.51,21553.0,243.4687,243.7539,242.8182,242.8271,21553.0
2020-09-23 10:35:00,272.47,272.48,271.66,271.67,30882.0,242.7915,242.8004,242.0697,242.0786,30882.0
2020-09-23 10:40:00,271.67,272.59,271.65,272.23,38206.0,242.0786,242.8984,242.0608,242.5776,38206.0
2020-09-23 10:45:00,272.17,272.32,271.98,272.1,50145.0,242.5242,242.6578,242.3549,242.4618,50145.0
2020-09-23 10:50:00,272.07,272.13,271.71,271.93,39056.0,242.4351,242.4885,242.1143,242.3103,39056.0
2020-09-23 10:55:00,271.98,272.25,270.84,271.23,41135.0,242.3549,242.5955,241.339,241.6866,41135.0
2020-09-23 11:00:00,271.18,271.67,271.11,271.35,22122.0,241.642,242.0786,241.5796,241.7935,22122.0
2020-09-23 11:05:00,271.34,271.69,271.22,271.34,22485.0,241.7846,242.0965,241.6776,241.7846,22485.0
2020-09-23 11:10:00,271.49,271.74,271.04,271.31,24761.0,241.9182,242.141,241.5173,241.7578,24761.0
2020-09-23 11:15:00,271.32,271.78,271.13,271.55,24797.0,241.7668,242.1767,241.5975,241.9717,24797.0
2020-09-23 11:20:00,271.57,271.62,271.21,271.56,13847.0,241.9895,242.0341,241.6687,241.9806,13847.0
2020-09-23 11:25:00,271.64,271.79,271.28,271.56,29363.0,242.0519,242.1856,241.7311,241.9806,29363.0
2020-09-23 11:30:00,271.51,271.7,271.26,271.53,29301.0,241.9361,242.1054,241.7133,241.9539,29301.0
2020-09-23 11:35:00,271.51,271.69,271.34,271.54,26527.0,241.9361,242.0965,241.7846,241.9628,26527.0
2020-09-23 11:40:00,271.5,271.6,271.32,271.48,20334.0,241.9271,242.0163,241.7668,241.9093,20334.0
2020-09-23 11:45:00,271.43,271.57,271.19,271.41,31761.0,241.8648,241.9895,241.6509,241.847,31761.0
2020-09-23 11:50:00,271.31,271.42,270.72,270.78,30232.0,241.7578,241.8559,241.2321,241.2856,30232.0
2020-09-23 11:55:00,270.8,271.14,270.74,270.99,17755.0,241.3034,241.6064,241.2499,241.4727,17755.0
2020-09-23 12:00:00,270.89,270.89,270.63,270.71,54619.0,241.3836,241.3836,241.1519,241.2232,54619.0
2020-09-23 12:05:00,270.71,270.76,270.35,270.52,22693.0,241.2232,241.2678,240.9024,241.0539,22693.0
2020-09-23 12:10:00,270.59,270.7,270.44,270.51,18656.0,241.1163,241.2143,240.9826,241.045,18656.0
2020-09-23 12:15:00,270.54,270.65,270.03,270.05,19471.0,241.0717,241.1697,240.6173,240.6351,19471.0
2020-09-23 12:20:00,270.08,270.12,269.36,269.45,26225.0,240.6618,240.6975,240.0202,240.1004,26225.0
2020-09-23 12:25:00,269.49,269.91,269.49,269.81,18020.0,240.1361,240.5103,240.1361,240.4212,18020.0
2020-09-23 12:30:00,269.81,270.06,269.76,269.96,15703.0,240.4212,240.644,240.3767,240.5549,15703.0
2020-09-23 12:35:00,269.96,270.09,269.66,270.04,16423.0,240.5549,240.6707,240.2876,240.6262,16423.0
2020-09-23 12:40:00,270.0,270.28,269.95,270.13,44822.0,240.5905,240.84,240.546,240.7064,44822.0
2020-09-23 12:45:00,270.16,270.19,270.0,270.04,31842.0,240.7331,240.7598,240.5905,240.6262,31842.0
2020-09-23 12:50:00,270.03,270.05,269.88,269.88,15924.0,240.6173,240.6351,240.4836,240.4836,15924.0
2020-09-23 12:55:00,269.9,270.49,269.9,270.49,20769.0,240.5014,241.0272,240.5014,241.0272,20769.0
2020-09-23 13:00:00,270.52,270.52,269.92,269.94,13130.0,241.0539,241.0539,240.5192,240.5371,13130.0
2020-09-23 13:05:00,269.91,270.33,269.84,270.06,12724.0,240.5103,240.8846,240.448,240.644,12724.0
2020-09-23 13:10:00,270.05,270.19,269.88,269.89,14333.0,240.6351,240.7598,240.4836,240.4925,14333.0
2020-09-23 13:15:00,269.95,270.3,269.79,270.27,11311.0,240.546,240.8579,240.4034,240.8311,11311.0
2020-09-23 13:20:00,270.23,270.49,270.22,270.49,10759.0,240.7955,241.0272,240.7866,241.0272,10759.0
2020-09-23 13:25:00,270.47,270.5,269.88,270.04,22902.0,241.0093,241.0361,240.4836,240.6262,22902.0
2020-09-23 13:30:00,270.04,270.3,269.99,270.21,17756.0,240.6262,240.8579,240.5816,240.7777,17756.0
2020-09-23 13:35:00,270.17,270.25,269.84,269.95,20341.0,240.742,240.8133,240.448,240.546,20341.0
2020-09-23 13:40:00,269.89,269.89,269.49,269.51,24277.0,240.4925,240.4925,240.1361,240.1539,24277.0
2020-09-23 13:45:00,269.53,269.58,269.25,269.34,21689.0,240.1717,240.2163,239.9222,240.0024,21689.0
2020-09-23 13:50:00,269.26,269.33,268.79,268.91,21976.0,239.9311,239.9935,239.5123,239.6193,21976.0
2020-09-23 13:55:00,268.91,268.94,268.64,268.87,12350.0,239.6193,239.646,239.3787,239.5836,12350.0
2020-09-23 14:00:00,268.8,268.83,268.05,268.19,32183.0,239.5212,239.548,238.8529,238.9777,32183.0
2020-09-23 14:05:00,268.19,268.29,268.03,268.14,31060.0,238.9777,239.0668,238.8351,238.9331,31060.0
2020-09-23 14:10:00,268.14,268.53,267.87,268.49,26872.0,238.9331,239.2807,238.6925,239.245,26872.0
2020-09-23 14:15:00,268.42,268.44,266.8,266.87,48251.0,239.1826,239.2005,237.7391,237.8015,48251.0
2020-09-23 14:20:00,266.95,267.13,266.63,266.88,29636.0,237.8728,238.0331,237.5876,237.8104,29636.0
2020-09-23 14:25:00,266.81,267.25,266.76,266.81,29351.0,237.748,238.1401,237.7034,237.748,29351.0
2020-09-23 14:30:00,266.73,267.31,266.62,267.3,24477.0,237.6767,238.1935,237.5787,238.1846,24477.0
2020-09-23 14:35:00,267.26,267.41,266.98,267.27,18264.0,238.149,238.2826,237.8995,238.1579,18264.0
2020-09-23 14:40:00,267.25,267.26,266.62,266.78,23583.0,238.1401,238.149,237.5787,237.7213,23583.0
2020-09-23 14:45:00,266.78,266.87,266.42,266.59,20171.0,237.7213,237.8015,237.4005,237.552,20171.0
2020-09-23 14:50:00,266.63,267.02,266.44,266.5,33011.0,237.5876,237.9351,237.4183,237.4718,33011.0
2020-09-23 14:55:00,266.5,266.5,265.9,266.07,29199.0,237.4718,237.4718,236.9371,237.0886,29199.0
2020-09-23 15:00:00,266.1,266.55,265.08,265.08,47425.0,237.1153,237.5163,236.2064,236.2064,47425.0
2020-09-23 15:05:00,265.1,265.28,264.68,265.1,53638.0,236.2243,236.3847,235.85,236.2243,53638.0
2020-09-23 15:10:00,265.07,266.21,265.07,266.04,40676.0,236.1975,237.2134,236.1975,237.0619,40676.0
2020-09-23 15:15:00,266.07,266.08,265.25,265.91,32099.0,237.0886,237.0975,236.3579,236.946,32099.0
2020-09-23 15:20:00,265.79,266.13,265.42,265.47,37811.0,236.8391,237.1421,236.5094,236.554,37811.0
2020-09-23 15:25:00,265.46,266.42,265.37,266.38,35290.0,236.5451,237.4005,236.4649,237.3648,35290.0
2020-09-23 15:30:00,266.3,266.49,265.87,265.99,35027.0,237.2936,237.4629,236.9104,237.0173,35027.0
2020-09-23 15:35:00,265.91,266.04,265.6,265.9,33368.0,236.946,237.0619,236.6698,236.9371,33368.0
2020-09-23 15:40:00,265.97,266.16,265.7,266.07,71781.0,236.9995,237.1688,236.7589,237.0886,71781.0
2020-09-23 15:45:00,266.07,266.28,265.21,265.53,78323.0,237.0886,237.2757,236.3223,236.6074,78323.0
2020-09-23 15:50:00,265.44,265.73,265.19,265.56,78064.0,236.5272,236.7856,236.3045,236.6342,78064.0
2020-09-23 15:55:00,265.53,266.71,265.52,266.55,275172.0,236.6074,237.6589,236.5985,237.5163,275172.0
2020-09-24 09:30:00,265.71,266.29,265.04,265.08,115972.0,236.7678,237.2846,236.1708,236.2064,115972.0
2020-09-24 09:35:00,265.12,265.26,264.36,264.92,50896.0,236.2421,236.3668,235.5649,236.0639,50896.0
2020-09-24 09:40:00,264.77,265.62,264.62,265.05,20510.0,235.9302,236.6876,235.7965,236.1797,20510.0
2020-09-24 09:45:00,264.97,266.34,264.43,266.3,61580.0,236.1084,237.3292,235.6272,237.2936,61580.0
2020-09-24 09:50:00,266.35,266.89,265.87,266.47,28423.0,237.3381,237.8193,236.9104,237.445,28423.0
2020-09-24 09:55:00,266.48,266.65,265.73,266.17,27016.0,237.4539,237.6054,236.7856,237.1777,27016.0
2020-09-24 10:00:00,266.16,267.79,266.12,266.56,40399.0,237.1688,238.6213,237.1332,237.5252,40399.0
2020-09-24 10:05:00,266.62,267.47,266.62,267.07,50200.0,237.5787,238.3361,237.5787,237.9797,50200.0
2020-09-24 10:10:00,267.1,267.67,266.82,267.25,27385.0,238.0064,238.5143,237.7569,238.1401,27385.0
2020-09-24 10:15:00,267.31,267.72,266.94,266.94,22238.0,238.1935,238.5589,237.8638,237.8638,22238.0
2020-09-24 10:20:00,266.83,266.83,266.1,266.35,35071.0,237.7658,237.7658,237.1153,237.3381,35071.0
2020-09-24 10:25:00,266.35,266.45,265.9,265.98,32213.0,237.3381,237.4272,236.9371,237.0084,32213.0
2020-09-24 10:30:00,265.94,266.0,264.57,264.93,32515.0,236.9728,237.0262,235.752,236.0728,32515.0
2020-09-24 10:35:00,265.01,265.12,264.4,264.56,28005.0,236.1441,236.2421,235.6005,235.7431,28005.0
2020-09-24 10:40:00,264.5,265.09,263.88,264.25,24633.0,235.6896,236.2154,235.1372,235.4668,24633.0
2020-09-24 10:45:00,264.31,265.48,264.31,265.21,30164.0,235.5203,236.5629,235.5203,236.3223,30164.0
2020-09-24 10:50:00,265.17,265.8,264.8,265.72,16344.0,236.2866,236.848,235.9569,236.7767,16344.0
2020-09-24 10:55:00,265.66,266.33,265.44,266.33,15295.0,236.7233,237.3203,236.5272,237.3203,15295.0
2020-09-24 11:00:00,266.39,266.92,266.24,266.53,15922.0,237.3738,237.846,237.2401,237.4985,15922.0
2020-09-24 11:05:00,266.41,266.65,265.8,265.96,17623.0,237.3916,237.6054,236.848,236.9906,17623.0
2020-09-24 11:10:00,266.01,267.07,266.0,266.98,16521.0,237.0351,237.9797,237.0262,237.8995,16521.0
2020-09-24 11:15:00,267.0,267.02,266.5,266.74,12121.0,237.9173,237.9351,237.4718,237.6856,12121.0
2020-09-24 11:20:00,266.81,267.99,266.66,267.73,17872.0,237.748,238.7995,237.6143,238.5678,17872.0
2020-09-24 11:25:00,267.7,268.04,267.35,267.38,15284.0,238.5411,238.844,238.2292,238.2559,15284.0
2020-09-24 11:30:00,267.39,267.83,267.35,267.57,13738.0,238.2648,238.6569,238.2292,238.4252,13738.0
2020-09-24 11:35:00,267.45,268.03,267.45,267.69,12632.0,238.3183,238.8351,238.3183,238.5321,12632.0
2020-09-24 11:40:00,267.77,268.32,267.77,267.9,26860.0,238.6034,239.0935,238.6034,238.7193,26860.0
2020-09-24 11:45:00,267.9,268.02,266.88,267.0,19770.0,238.7193,238.8262,237.8104,237.9173,19770.0
2020-09-24 11:50:00,267.04,267.28,266.65,266.73,16893.0,237.953,238.1668,237.6054,237.6767,16893.0
2020-09-24 11:55:00,266.67,267.52,266.67,267.5,16453.0,237.6233,238.3807,237.6233,238.3628,16453.0
2020-09-24 12:00:00,267.6,267.86,267.53,267.74,16934.0,238.452,238.6836,238.3896,238.5767,16934.0
2020-09-24 12:05:00,267.75,267.82,267.32,267.49,10241.0,238.5856,238.648,238.2025,238.3539,10241.0
2020-09-24 12:10:00,267.55,267.59,267.27,267.38,10650.0,238.4074,238.443,238.1579,238.2559,10650.0
2020-09-24 12:15:00,267.33,267.65,266.98,267.16,11373.0,238.2114,238.4965,237.8995,238.0599,11373.0
2020-09-24 12:20:00,267.21,267.39,266.84,266.98,16808.0,238.1044,238.2648,237.7747,237.8995,16808.0
2020-09-24 12:25:00,266.98,267.45,266.93,266.98,16499.0,237.8995,238.3183,237.8549,237.8995,16499.0
2020-09-24 12:30:00,266.88,266.91,266.04,266.21,20407.0,237.8104,237.8371,237.0619,237.2134,20407.0
2020-09-24 12:35:00,266.23,266.39,265.87,266.17,9864.0,237.2312,237.3738,236.9104,237.1777,9864.0
2020-09-24 12:40:00,266.08,266.69,266.03,266.69,14521.0,237.0975,237.6411,237.053,237.6411,14521.0
2020-09-24 12:45:00,266.6,267.23,266.56,267.19,15462.0,237.5609,238.1223,237.5252,238.0866,15462.0
2020-09-24 12:50:00,267.17,267.33,267.03,267.29,23413.0,238.0688,238.2114,237.944,238.1757,23413.0
2020-09-24 12:55:00,267.28,268.35,267.28,268.3,12108.0,238.1668,239.1203,238.1668,239.0757,12108.0
2020-09-24 13:00:00,268.28,268.7,268.28,268.69,11982.0,239.0579,239.4321,239.0579,239.4232,11982.0
2020-09-24 13:05:00,268.64,268.95,268.42,268.82,19589.0,239.3787,239.6549,239.1826,239.5391,19589.0
2020-09-24 13:10:00,268.84,269.04,268.74,268.87,8161.0,239.5569,239.7351,239.4678,239.5836,8161.0
2020-09-24 13:15:00,268.92,269.38,268.68,268.74,11384.0,239.6282,240.0381,239.4143,239.4678,11384.0
2020-09-24 13:20:00,268.83,269.4,268.79,269.2,8157.0,239.548,240.0559,239.5123,239.8777,8157.0
2020-09-24 13:25:00,269.23,269.29,269.07,269.15,10416.0,239.9044,239.9579,239.7618,239.8331,10416.0
2020-09-24 13:30:00,269.12,269.52,269.03,269.31,10254.0,239.8064,240.1628,239.7262,239.9757,10254.0
2020-09-24 13:35:00,269.22,269.45,269.0,269.39,11304.0,239.8955,240.1004,239.6995,240.047,11304.0
2020-09-24 13:40:00,269.45,269.66,269.27,269.44,10535.0,240.1004,240.2876,239.94,240.0915,10535.0
2020-09-24 13:45:00,269.62,269.7,269.49,269.54,16000.0,240.2519,240.3232,240.1361,240.1806,16000.0
2020-09-24 13:50:00,269.54,269.57,269.16,269.22,14483.0,240.1806,240.2074,239.842,239.8955,14483.0
2020-09-24 13:55:00,269.13,269.13,268.59,268.59,12033.0,239.8153,239.8153,239.3341,239.3341,12033.0
2020-09-24 14:00:00,268.72,268.77,267.82,268.17,19056.0,239.45,239.4945,238.648,238.9599,19056.0
2020-09-24 14:05:00,268.12,268.81,268.06,268.61,7575.0,238.9153,239.5302,238.8618,239.3519,7575.0
2020-09-24 14:10:00,268.6,268.6,268.27,268.5,8356.0,239.343,239.343,239.049,239.2539,8356.0
2020-09-24 14:15:00,268.53,268.95,267.8,267.83,18121.0,239.2807,239.6549,238.6302,238.6569,18121.0
2020-09-24 14:20:00,267.81,267.84,267.2,267.6,17281.0,238.6391,238.6658,238.0955,238.452,17281.0
2020-09-24 14:25:00,267.49,267.89,267.38,267.79,15630.0,238.3539,238.7104,238.2559,238.6213,15630.0
2020-09-24 14:30:00,267.83,268.3,267.6,268.22,17903.0,238.6569,239.0757,238.452,239.0044,17903.0
2020-09-24 14:35:00,268.15,268.35,267.8,268.3,22071.0,238.942,239.1203,238.6302,239.0757,22071.0
2020-09-24 14:40:00,268.28,269.0,268.16,268.88,15786.0,239.0579,239.6995,238.951,239.5925,15786.0
2020-09-24 14:45:00,268.87,269.05,268.13,268.29,32851.0,239.5836,239.744,238.9242,239.0668,32851.0
2020-09-24 14:50:00,268.31,268.36,267.58,267.66,34474.0,239.0846,239.1292,238.4341,238.5054,34474.0
2020-09-24 14:55:00,267.6,267.82,266.79,266.87,15999.0,238.452,238.648,237.7302,237.8015,15999.0
2020-09-24 15:00:00,266.88,267.12,266.69,266.69,13773.0,237.8104,238.0242,237.6411,237.6411,13773.0
2020-09-24 15:05:00,266.7,267.1,266.65,266.84,12792.0,237.65,238.0064,237.6054,237.7747,12792.0
2020-09-24 15:10:00,266.83,267.15,266.6,267.01,19202.0,237.7658,238.051,237.5609,237.9262,19202.0
2020-09-24 15:15:00,266.95,267.22,266.76,266.91,18072.0,237.8728,238.1133,237.7034,237.8371,18072.0
2020-09-24 15:20:00,266.9,266.9,265.55,265.63,35343.0,237.8282,237.8282,236.6252,236.6965,35343.0
2020-09-24 15:25:00,265.57,265.99,265.45,265.84,18440.0,236.6431,237.0173,236.5361,236.8837,18440.0
2020-09-24 15:30:00,265.82,265.93,265.4,265.79,25334.0,236.8658,236.9639,236.4916,236.8391,25334.0
2020-09-24 15:35:00,265.73,266.26,265.29,266.18,36278.0,236.7856,237.2579,236.3936,237.1866,36278.0
2020-09-24 15:40:00,266.16,266.45,266.04,266.04,27878.0,237.1688,237.4272,237.0619,237.0619,27878.0
2020-09-24 15:45:00,266.0,267.0,265.98,266.0,39399.0,237.0262,237.9173,237.0084,237.0262,39399.0
2020-09-24 15:50:00,266.0,266.26,265.64,266.12,81838.0,237.0262,237.2579,236.7054,237.1332,81838.0
2020-09-24 15:55:00,266.12,266.18,265.52,265.7,112936.0,237.1332,237.1866,236.5985,236.7589,112936.0
2020-09-25 09:30:00,264.19,266.12,263.91,265.35,93768.0,235.4134,237.1332,235.1639,236.447,93768.0
2020-09-25 09:35:00,265.75,265.9,264.39,264.96,46355.0,236.8035,236.9371,235.5916,236.0995,46355.0
2020-09-25 09:40:00,264.91,266.26,264.83,265.72,21545.0,236.055,237.2579,235.9837,236.7767,21545.0
2020-09-25 09:45:00,265.75,266.02,265.14,265.61,26049.0,236.8035,237.0441,236.2599,236.6787,26049.0
2020-09-25 09:50:00,265.65,266.1,265.17,265.84,23452.0,236.7144,237.1153,236.2866,236.8837,23452.0
2020-09-25 09:55:00,265.7,266.1,265.01,266.1,19234.0,236.7589,237.1153,236.1441,237.1153,19234.0
2020-09-25 10:00:00,265.98,266.05,265.5,265.7,21886.0,237.0084,237.0708,236.5807,236.7589,21886.0
2020-09-25 10:05:00,265.73,265.76,264.96,265.26,16656.0,236.7856,236.8124,236.0995,236.3668,16656.0
2020-09-25 10:10:00,265.22,265.23,264.11,264.63,48839.0,236.3312,236.3401,235.3421,235.8055,48839.0
2020-09-25 10:15:00,264.56,265.42,264.27,265.09,14307.0,235.7431,236.5094,235.4847,236.2154,14307.0
2020-09-25 10:20:00,265.2,265.89,265.15,265.69,18937.0,236.3134,236.9282,236.2688,236.75,18937.0
2020-09-25 10:25:00,265.67,265.97,265.52,265.86,8948.0,236.7322,236.9995,236.5985,236.9015,8948.0
2020-09-25 10:30:00,265.82,265.98,265.58,265.59,6446.0,236.8658,237.0084,236.652,236.6609,6446.0
2020-09-25 10:35:00,265.55,266.26,265.55,266.25,58336.0,236.6252,237.2579,236.6252,237.249,58336.0
2020-09-25 10:40:00,266.47,266.9,265.85,266.33,11438.0,237.445,237.8282,236.8926,237.3203,11438.0
2020-09-25 10:45:00,266.34,266.7,266.21,266.32,9153.0,237.3292,237.65,237.2134,237.3114,9153.0
2020-09-25 10:50:00,266.31,267.15,266.25,267.0,9173.0,237.3025,238.051,237.249,237.9173,9173.0
2020-09-25 10:55:00,267.01,267.01,266.35,266.43,9890.0,237.9262,237.9262,237.3381,237.4094,9890.0
2020-09-25 11:00:00,266.45,266.65,265.99,266.17,8817.0,237.4272,237.6054,237.0173,237.1777,8817.0
2020-09-25 11:05:00,266.33,266.65,266.22,266.57,7665.0,237.3203,237.6054,237.2223,237.5341,7665.0
2020-09-25 11:10:00,266.41,267.33,266.35,267.25,9416.0,237.3916,238.2114,237.3381,238.1401,9416.0
2020-09-25 11:15:00,267.18,267.62,267.15,267.61,9763.0,238.0777,238.4698,238.051,238.4609,9763.0
2020-09-25 11:20:00,267.55,267.55,267.18,267.41,10145.0,238.4074,238.4074,238.0777,238.2826,10145.0
2020-09-25 11:25:00,267.37,267.69,267.14,267.27,9132.0,238.247,238.5321,238.0421,238.1579,9132.0
2020-09-25 11:30:00,267.3,267.66,267.1,267.61,15872.0,238.1846,238.5054,238.0064,238.4609,15872.0
2020-09-25 11:35:00,267.6,267.63,267.06,267.25,6614.0,238.452,238.4787,237.9708,238.1401,6614.0
2020-09-25 11:40:00,267.3,267.46,266.4,266.4,16347.0,238.1846,238.3272,237.3827,237.3827,16347.0
2020-09-25 11:45:00,266.44,266.6,266.11,266.11,12517.0,237.4183,237.5609,237.1242,237.1242,12517.0
2020-09-25 11:50:00,266.11,266.52,266.11,266.36,12399.0,237.1242,237.4896,237.1242,237.347,12399.0
2020-09-25 11:55:00,266.36,266.44,266.1,266.12,14141.0,237.347,237.4183,237.1153,237.1332,14141.0
2020-09-25 12:00:00,266.14,266.42,266.12,266.34,6220.0,237.151,237.4005,237.1332,237.3292,6220.0
2020-09-25 12:05:00,266.46,266.88,266.45,266.88,8379.0,237.4361,237.8104,237.4272,237.8104,8379.0
2020-09-25 12:10:00,266.78,267.12,266.7,267.12,7744.0,237.7213,238.0242,237.65,238.0242,7744.0
2020-09-25 12:15:00,267.09,267.12,266.63,266.69,9292.0,237.9975,238.0242,237.5876,237.6411,9292.0
2020-09-25 12:20:00,266.62,266.63,266.23,266.3,8852.0,237.5787,237.5876,237.2312,237.2936,8852.0
2020-09-25 12:25:00,266.24,266.48,266.13,266.48,11409.0,237.2401,237.4539,237.1421,237.4539,11409.0
2020-09-25 12:30:00,266.5,266.57,266.16,266.43,7957.0,237.4718,237.5341,237.1688,237.4094,7957.0
2020-09-25 12:35:00,266.35,266.43,266.17,266.32,6140.0,237.3381,237.4094,237.1777,237.3114,6140.0
2020-09-25 12:40:00,266.42,266.5,266.3,266.5,5911.0,237.4005,237.4718,237.2936,237.4718,5911.0
2020-09-25 12:45:00,266.52,266.61,266.35,266.5,13997.0,237.4896,237.5698,237.3381,237.4718,13997.0
2020-09-25 12:50:00,266.48,266.77,266.4,266.49,5572.0,237.4539,237.7124,237.3827,237.4629,5572.0
2020-09-25 12:55:00,266.44,266.44,266.2,266.3,7584.0,237.4183,237.4183,237.2044,237.2936,7584.0
2020-09-25 13:00:00,266.22,266.66,266.08,266.59,10315.0,237.2223,237.6143,237.0975,237.552,10315.0
2020-09-25 13:05:00,266.56,266.87,266.53,266.87,7139.0,237.5252,237.8015,237.4985,237.8015,7139.0
2020-09-25 13:10:00,266.82,267.17,266.75,267.13,11558.0,237.7569,238.0688,237.6945,238.0331,11558.0
2020-09-25 13:15:00,267.15,267.23,266.95,266.95,11911.0,238.051,238.1223,237.8728,237.8728,11911.0
2020-09-25 13:20:00,266.98,267.35,266.98,267.13,12444.0,237.8995,238.2292,237.8995,238.0331,12444.0
2020-09-25 13:25:00,267.17,267.38,267.15,267.36,7723.0,238.0688,238.2559,238.051,238.2381,7723.0
2020-09-25 13:30:00,267.4,267.45,267.23,267.37,20083.0,238.2737,238.3183,238.1223,238.247,20083.0
2020-09-25 13:35:00,267.33,267.46,267.06,267.1,6813.0,238.2114,238.3272,237.9708,238.0064,6813.0
2020-09-25 13:40:00,267.17,267.5,267.17,267.41,15707.0,238.0688,238.3628,238.0688,238.2826,15707.0
2020-09-25 13:45:00,267.44,267.62,267.38,267.51,8921.0,238.3094,238.4698,238.2559,238.3718,8921.0
2020-09-25 13:50:00,267.5,267.76,267.5,267.71,10125.0,238.3628,238.5945,238.3628,238.55,10125.0
2020-09-25 13:55:00,267.69,267.75,267.52,267.68,8367.0,238.5321,238.5856,238.3807,238.5232,8367.0
2020-09-25 14:00:00,267.7,267.97,267.67,267.95,11963.0,238.5411,238.7817,238.5143,238.7638,11963.0
2020-09-25 14:05:00,267.94,268.63,267.91,268.54,13484.0,238.7549,239.3698,238.7282,239.2896,13484.0
2020-09-25 14:10:00,268.57,268.65,268.26,268.3,10533.0,239.3163,239.3876,239.0401,239.0757,10533.0
2020-09-25 14:15:00,268.45,269.18,268.44,269.18,26681.0,239.2094,239.8599,239.2005,239.8599,26681.0
2020-09-25 14:20:00,269.21,269.21,268.75,269.01,19770.0,239.8866,239.8866,239.4767,239.7084,19770.0
2020-09-25 14:25:00,269.04,269.35,268.95,269.26,18417.0,239.7351,240.0113,239.6549,239.9311,18417.0
2020-09-25 14:30:00,269.21,269.28,268.61,268.69,19550.0,239.8866,239.949,239.3519,239.4232,19550.0
2020-09-25 14:35:00,268.71,269.01,268.64,268.9,13152.0,239.441,239.7084,239.3787,239.6104,13152.0
2020-09-25 14:40:00,268.9,269.07,268.68,268.9,9997.0,239.6104,239.7618,239.4143,239.6104,9997.0
2020-09-25 14:45:00,268.89,269.04,268.69,268.7,10785.0,239.6014,239.7351,239.4232,239.4321,10785.0
2020-09-25 14:50:00,268.67,268.85,268.23,268.68,25634.0,239.4054,239.5658,239.0133,239.4143,25634.0
2020-09-25 14:55:00,268.79,268.88,268.62,268.88,11935.0,239.5123,239.5925,239.3609,239.5925,11935.0
2020-09-25 15:00:00,268.83,269.28,268.77,269.24,9389.0,239.548,239.949,239.4945,239.9133,9389.0
2020-09-25 15:05:00,269.26,269.72,269.26,269.66,10976.0,239.9311,240.341,239.9311,240.2876,10976.0
2020-09-25 15:10:00,269.6,269.92,269.4,269.46,14802.0,240.2341,240.5192,240.0559,240.1094,14802.0
2020-09-25 15:15:00,269.47,270.0,269.47,269.95,15981.0,240.1183,240.5905,240.1183,240.546,15981.0
2020-09-25 15:20:00,269.96,270.15,269.81,269.92,18476.0,240.5549,240.7242,240.4212,240.5192,18476.0
2020-09-25 15:25:00,269.87,270.0,269.69,269.82,23854.0,240.4747,240.5905,240.3143,240.4301,23854.0
2020-09-25 15:30:00,269.81,269.84,269.01,269.01,17105.0,240.4212,240.448,239.7084,239.7084,17105.0
2020-09-25 15:35:00,269.07,269.19,268.7,268.78,21030.0,239.7618,239.8688,239.4321,239.5034,21030.0
2020-09-25 15:40:00,268.82,269.04,268.72,269.02,27567.0,239.5391,239.7351,239.45,239.7173,27567.0
2020-09-25 15:45:00,268.94,269.08,268.65,268.99,27982.0,239.646,239.7707,239.3876,239.6905,27982.0
2020-09-25 15:50:00,268.88,268.88,268.36,268.67,40937.0,239.5925,239.5925,239.1292,239.4054,40937.0
2020-09-25 15:55:00,268.65,268.98,268.46,268.52,119517.0,239.3876,239.6816,239.2183,239.2717,119517.0
2020-09-28 09:30:00,271.93,272.19,271.2,271.2,118683.0,242.3103,242.542,241.6598,241.6598,118683.0
2020-09-28 09:35:00,271.2,272.0,271.11,271.89,30951.0,241.6598,242.3727,241.5796,242.2747,30951.0
2020-09-28 09:40:00,271.88,272.23,271.01,271.08,27275.0,242.2658,242.5776,241.4905,241.5529,27275.0
2020-09-28 09:45:00,271.26,271.39,270.68,270.92,29131.0,241.7133,241.8291,241.1965,241.4103,29131.0
2020-09-28 09:50:00,270.82,270.82,270.3,270.57,21490.0,241.3212,241.3212,240.8579,241.0984,21490.0
2020-09-28 09:55:00,270.68,271.3,270.57,271.18,18304.0,241.1965,241.7489,241.0984,241.642,18304.0
2020-09-28 10:00:00,271.2,271.85,270.85,271.85,21677.0,241.6598,242.239,241.348,242.239,21677.0
2020-09-28 10:05:00,271.72,271.93,271.38,271.41,15254.0,242.1232,242.3103,241.8202,241.847,15254.0
2020-09-28 10:10:00,271.45,272.19,271.43,272.19,45570.0,241.8826,242.542,241.8648,242.542,45570.0
2020-09-28 10:15:00,272.26,272.68,272.23,272.34,37232.0,242.6044,242.9786,242.5776,242.6757,37232.0
2020-09-28 10:20:00,272.28,273.09,272.22,272.93,35992.0,242.6222,243.344,242.5687,243.2014,35992.0
2020-09-28 10:25:00,272.92,273.26,272.55,272.55,23659.0,243.1925,243.4954,242.8628,242.8628,23659.0
2020-09-28 10:30:00,272.5,273.21,272.5,272.98,9674.0,242.8182,243.4509,242.8182,243.2459,9674.0
2020-09-28 10:35:00,273.0,273.08,272.82,273.0,9688.0,243.2638,243.335,243.1034,243.2638,9688.0
2020-09-28 10:40:00,272.96,273.18,272.6,272.86,23224.0,243.2281,243.4242,242.9073,243.139,23224.0
2020-09-28 10:45:00,272.86,273.0,272.37,272.87,24463.0,243.139,243.2638,242.7024,243.1479,24463.0
2020-09-28 10:50:00,272.85,272.93,272.04,272.25,12095.0,243.1301,243.2014,242.4083,242.5955,12095.0
2020-09-28 10:55:00,272.14,272.29,271.82,272.12,8855.0,242.4974,242.6311,242.2123,242.4796,8855.0
2020-09-28 11:00:00,272.13,272.57,272.07,272.29,13071.0,242.4885,242.8806,242.4351,242.6311,13071.0
2020-09-28 11:05:00,272.21,272.75,272.2,272.6,8635.0,242.5598,243.041,242.5509,242.9073,8635.0
2020-09-28 11:10:00,272.72,272.91,272.51,272.78,18919.0,243.0143,243.1836,242.8271,243.0677,18919.0
2020-09-28 11:15:00,272.78,272.89,272.38,272.75,32076.0,243.0677,243.1657,242.7113,243.041,32076.0
2020-09-28 11:20:00,272.75,273.05,272.5,272.94,32230.0,243.041,243.3083,242.8182,243.2103,32230.0
2020-09-28 11:25:00,272.95,273.02,272.6,272.79,10633.0,243.2192,243.2816,242.9073,243.0766,10633.0
2020-09-28 11:30:00,272.86,273.3,272.72,273.11,19666.0,243.139,243.5311,243.0143,243.3618,19666.0
2020-09-28 11:35:00,273.06,273.54,273.06,273.54,13825.0,243.3172,243.7449,243.3172,243.7449,13825.0
2020-09-28 11:40:00,273.55,273.56,272.98,273.2,11971.0,243.7539,243.7628,243.2459,243.442,11971.0
2020-09-28 11:45:00,273.28,273.3,272.86,273.0,12330.0,243.5133,243.5311,243.139,243.2638,12330.0
2020-09-28 11:50:00,272.87,272.91,272.57,272.65,9392.0,243.1479,243.1836,242.8806,242.9519,9392.0
2020-09-28 11:55:00,272.66,272.74,272.39,272.71,12862.0,242.9608,243.0321,242.7202,243.0054,12862.0
2020-09-28 12:00:00,272.6,272.68,272.23,272.41,8255.0,242.9073,242.9786,242.5776,242.738,8255.0
2020-09-28 12:05:00,272.4,272.57,272.29,272.54,5248.0,242.7291,242.8806,242.6311,242.8539,5248.0
2020-09-28 12:10:00,272.46,272.46,272.2,272.43,4378.0,242.7826,242.7826,242.5509,242.7559,4378.0
2020-09-28 12:15:00,272.36,272.46,271.99,272.19,18068.0,242.6935,242.7826,242.3638,242.542,18068.0
2020-09-28 12:20:00,272.27,272.43,272.2,272.29,18093.0,242.6133,242.7559,242.5509,242.6311,18093.0
2020-09-28 12:25:00,272.29,272.4,272.13,272.16,24316.0,242.6311,242.7291,242.4885,242.5153,24316.0
2020-09-28 12:30:00,272.23,272.27,271.94,272.16,25602.0,242.5776,242.6133,242.3192,242.5153,25602.0
2020-09-28 12:35:00,272.2,272.25,271.98,272.15,9373.0,242.5509,242.5955,242.3549,242.5063,9373.0
2020-09-28 12:40:00,272.17,272.28,271.98,272.13,13249.0,242.5242,242.6222,242.3549,242.4885,13249.0
2020-09-28 12:45:00,272.2,272.38,272.05,272.37,25010.0,242.5509,242.7113,242.4172,242.7024,25010.0
2020-09-28 12:50:00,272.38,272.44,272.25,272.42,13978.0,242.7113,242.7648,242.5955,242.7469,13978.0
2020-09-28 12:55:00,272.37,272.38,272.16,272.26,8810.0,242.7024,242.7113,242.5153,242.6044,8810.0
2020-09-28 13:00:00,272.28,272.29,272.13,272.2,11282.0,242.6222,242.6311,242.4885,242.5509,11282.0
2020-09-28 13:05:00,272.17,272.7,272.17,272.62,13754.0,242.5242,242.9964,242.5242,242.9252,13754.0
2020-09-28 13:10:00,272.64,272.66,272.49,272.52,14043.0,242.943,242.9608,242.8093,242.836,14043.0
2020-09-28 13:15:00,272.55,272.83,272.53,272.77,10887.0,242.8628,243.1123,242.845,243.0588,10887.0
2020-09-28 13:20:00,272.8,273.16,272.8,273.16,11413.0,243.0855,243.4063,243.0855,243.4063,11413.0
2020-09-28 13:25:00,273.19,273.24,273.06,273.21,9627.0,243.4331,243.4776,243.3172,243.4509,9627.0
2020-09-28 13:30:00,273.25,273.57,273.25,273.55,18692.0,243.4865,243.7717,243.4865,243.7539,18692.0
2020-09-28 13:35:00,273.56,273.6,273.46,273.59,18284.0,243.7628,243.7984,243.6737,243.7895,18284.0
2020-09-28 13:40:00,273.59,273.69,273.4,273.49,10792.0,243.7895,243.8786,243.6202,243.7004,10792.0
2020-09-28 13:45:00,273.51,273.75,273.45,273.75,14483.0,243.7182,243.9321,243.6647,243.9321,14483.0
2020-09-28 13:50:00,273.75,274.0,273.73,273.94,21362.0,243.9321,244.1548,243.9142,244.1014,21362.0
2020-09-28 13:55:00,273.97,274.11,273.83,273.97,16926.0,244.1281,244.2529,244.0034,244.1281,16926.0
2020-09-28 14:00:00,274.0,274.03,273.77,273.79,21759.0,244.1548,244.1816,243.9499,243.9677,21759.0
2020-09-28 14:05:00,273.79,273.98,273.56,273.59,19407.0,243.9677,244.137,243.7628,243.7895,19407.0
2020-09-28 14:10:00,273.5,273.76,273.5,273.62,24866.0,243.7093,243.941,243.7093,243.8162,24866.0
2020-09-28 14:15:00,273.69,274.1,273.67,274.07,22283.0,243.8786,244.2439,243.8608,244.2172,22283.0
2020-09-28 14:20:00,274.04,274.04,273.72,273.84,10608.0,244.1905,244.1905,243.9053,244.0123,10608.0
2020-09-28 14:25:00,273.8,274.04,273.8,273.99,11328.0,243.9766,244.1905,243.9766,244.1459,11328.0
2020-09-28 14:30:00,274.0,274.22,273.92,273.97,11995.0,244.1548,244.3509,244.0836,244.1281,11995.0
2020-09-28 14:35:00,273.93,273.94,273.77,273.88,8972.0,244.0925,244.1014,243.9499,244.0479,8972.0
2020-09-28 14:40:00,273.89,273.92,273.67,273.77,11109.0,244.0568,244.0836,243.8608,243.9499,11109.0
2020-09-28 14:45:00,273.75,273.83,273.68,273.7,8985.0,243.9321,244.0034,243.8697,243.8875,8985.0
2020-09-28 14:50:00,273.74,273.97,273.72,273.94,12808.0,243.9232,244.1281,243.9053,244.1014,12808.0
2020-09-28 14:55:00,273.94,273.96,273.53,273.65,18464.0,244.1014,244.1192,243.736,243.843,18464.0
2020-09-28 15:00:00,273.59,273.67,273.33,273.57,25554.0,243.7895,243.8608,243.5578,243.7717,25554.0
2020-09-28 15:05:00,273.48,273.74,273.29,273.35,14009.0,243.6915,243.9232,243.5222,243.5756,14009.0
2020-09-28 15:10:00,273.37,273.49,273.15,273.45,13606.0,243.5935,243.7004,243.3974,243.6647,13606.0
2020-09-28 15:15:00,273.45,273.78,273.3,273.53,17660.0,243.6647,243.9588,243.5311,243.736,17660.0
2020-09-28 15:20:00,273.58,273.69,273.5,273.57,12706.0,243.7806,243.8786,243.7093,243.7717,12706.0
2020-09-28 15:25:00,273.57,273.9,273.57,273.86,14707.0,243.7717,244.0657,243.7717,244.0301,14707.0
2020-09-28 15:30:00,273.82,273.83,272.97,273.02,25476.0,243.9944,244.0034,243.237,243.2816,25476.0
2020-09-28 15:35:00,273.09,273.32,272.97,273.22,31111.0,243.344,243.5489,243.237,243.4598,31111.0
2020-09-28 15:40:00,273.19,273.58,273.12,273.45,25838.0,243.4331,243.7806,243.3707,243.6647,25838.0
2020-09-28 15:45:00,273.43,273.45,272.79,272.86,40674.0,243.6469,243.6647,243.0766,243.139,40674.0
2020-09-28 15:50:00,272.82,272.94,272.53,272.7,60646.0,243.1034,243.2103,242.845,242.9964,60646.0
2020-09-28 15:55:00,272.72,272.74,272.04,272.69,138775.0,243.0143,243.0321,242.4083,242.9875,138775.0
2020-09-29 09:30:00,273.4,273.49,272.49,273.49,62114.0,243.6202,243.7004,242.8093,243.7004,62114.0
2020-09-29 09:35:00,273.3,273.31,272.1,272.53,23258.0,243.5311,243.54,242.4618,242.845,23258.0
2020-09-29 09:40:00,272.52,272.59,271.73,271.98,24620.0,242.836,242.8984,242.1321,242.3549,24620.0
2020-09-29 09:45:00,272.0,272.11,271.69,272.07,16765.0,242.3727,242.4707,242.0965,242.4351,16765.0
2020-09-29 09:50:00,272.13,272.45,271.51,271.94,16981.0,242.4885,242.7737,241.9361,242.3192,16981.0
2020-09-29 09:55:00,271.98,272.5,271.98,272.18,12563.0,242.3549,242.8182,242.3549,242.5331,12563.0
2020-09-29 10:00:00,272.35,273.04,272.01,272.93,22078.0,242.6846,243.2994,242.3816,243.2014,22078.0
2020-09-29 10:05:00,273.03,273.38,273.01,273.37,13821.0,243.2905,243.6024,243.2727,243.5935,13821.0
2020-09-29 10:10:00,273.39,273.61,273.33,273.37,9591.0,243.6113,243.8073,243.5578,243.5935,9591.0
2020-09-29 10:15:00,273.41,273.49,273.16,273.17,21630.0,243.6291,243.7004,243.4063,243.4152,21630.0
2020-09-29 10:20:00,273.18,273.18,272.72,272.94,17727.0,243.4242,243.4242,243.0143,243.2103,17727.0
2020-09-29 10:25:00,273.0,273.14,272.77,272.97,26401.0,243.2638,243.3885,243.0588,243.237,26401.0
2020-09-29 10:30:00,272.94,273.16,272.71,273.11,15817.0,243.2103,243.4063,243.0054,243.3618,15817.0
2020-09-29 10:35:00,273.09,273.21,272.65,272.88,22832.0,243.344,243.4509,242.9519,243.1568,22832.0
2020-09-29 10:40:00,272.75,272.88,272.64,272.7,15817.0,243.041,243.1568,242.943,242.9964,15817.0
2020-09-29 10:45:00,272.69,272.89,272.36,272.78,23992.0,242.9875,243.1657,242.6935,243.0677,23992.0
2020-09-29 10:50:00,272.81,273.13,272.74,272.94,23996.0,243.0945,243.3796,243.0321,243.2103,23996.0
2020-09-29 10:55:00,272.99,273.25,272.93,273.17,19827.0,243.2549,243.4865,243.2014,243.4152,19827.0
2020-09-29 11:00:00,273.19,273.26,272.38,272.41,36373.0,243.4331,243.4954,242.7113,242.738,36373.0
2020-09-29 11:05:00,272.38,272.85,272.3,272.43,13102.0,242.7113,243.1301,242.64,242.7559,13102.0
2020-09-29 11:10:00,272.43,272.78,272.43,272.61,11532.0,242.7559,243.0677,242.7559,242.9162,11532.0
2020-09-29 11:15:00,272.64,272.81,272.52,272.7,4718.0,242.943,243.0945,242.836,242.9964,4718.0
2020-09-29 11:20:00,272.64,273.15,272.64,273.06,9264.0,242.943,243.3974,242.943,243.3172,9264.0
2020-09-29 11:25:00,273.08,273.21,272.69,272.74,22521.0,243.335,243.4509,242.9875,243.0321,22521.0
2020-09-29 11:30:00,272.73,272.83,272.35,272.35,19668.0,243.0232,243.1123,242.6846,242.6846,19668.0
2020-09-29 11:35:00,272.4,272.54,272.35,272.37,17622.0,242.7291,242.8539,242.6846,242.7024,17622.0
2020-09-29 11:40:00,272.37,272.37,271.33,271.46,16730.0,242.7024,242.7024,241.7757,241.8915,16730.0
2020-09-29 11:45:00,271.5,271.57,271.11,271.32,16728.0,241.9271,241.9895,241.5796,241.7668,16728.0
2020-09-29 11:50:00,271.35,271.72,271.29,271.55,9265.0,241.7935,242.1232,241.74,241.9717,9265.0
2020-09-29 11:55:00,271.61,271.96,271.53,271.83,9075.0,242.0252,242.337,241.9539,242.2212,9075.0
2020-09-29 12:00:00,271.94,272.04,271.53,271.54,9499.0,242.3192,242.4083,241.9539,241.9628,9499.0
2020-09-29 12:05:00,271.49,271.93,271.41,271.92,5280.0,241.9182,242.3103,241.847,242.3014,5280.0
2020-09-29 12:10:00,271.86,271.95,271.77,271.93,4040.0,242.2479,242.3281,242.1677,242.3103,4040.0
2020-09-29 12:15:00,271.84,272.31,271.84,272.28,12040.0,242.2301,242.6489,242.2301,242.6222,12040.0
2020-09-29 12:20:00,272.23,272.34,271.94,272.11,9829.0,242.5776,242.6757,242.3192,242.4707,9829.0
2020-09-29 12:25:00,272.02,272.36,271.92,272.27,6641.0,242.3905,242.6935,242.3014,242.6133,6641.0
2020-09-29 12:30:00,272.12,272.21,271.92,271.94,38532.0,242.4796,242.5598,242.3014,242.3192,38532.0
2020-09-29 12:35:00,271.95,272.11,271.9,271.98,4651.0,242.3281,242.4707,242.2836,242.3549,4651.0
2020-09-29 12:40:00,271.94,272.14,271.89,272.09,7321.0,242.3192,242.4974,242.2747,242.4529,7321.0
2020-09-29 12:45:00,272.11,272.25,271.99,272.25,9210.0,242.4707,242.5955,242.3638,242.5955,9210.0
2020-09-29 12:50:00,272.27,272.44,272.21,272.44,8569.0,242.6133,242.7648,242.5598,242.7648,8569.0
2020-09-29 12:55:00,272.47,272.62,272.42,272.45,18532.0,242.7915,242.9252,242.7469,242.7737,18532.0
2020-09-29 13:00:00,272.48,272.48,272.05,272.19,37908.0,242.8004,242.8004,242.4172,242.542,37908.0
2020-09-29 13:05:00,272.18,272.34,271.8,271.92,12332.0,242.5331,242.6757,242.1945,242.3014,12332.0
2020-09-29 13:10:00,272.0,272.24,271.96,272.11,18934.0,242.3727,242.5865,242.337,242.4707,18934.0
2020-09-29 13:15:00,272.14,272.45,272.01,272.45,11537.0,242.4974,242.7737,242.3816,242.7737,11537.0
2020-09-29 13:20:00,272.39,272.56,272.36,272.5,8318.0,242.7202,242.8717,242.6935,242.8182,8318.0
2020-09-29 13:25:00,272.47,272.82,272.47,272.76,10646.0,242.7915,243.1034,242.7915,243.0499,10646.0
2020-09-29 13:30:00,272.84,272.94,272.71,272.71,6149.0,243.1212,243.2103,243.0054,243.0054,6149.0
2020-09-29 13:35:00,272.83,272.84,272.62,272.63,5807.0,243.1123,243.1212,242.9252,242.9341,5807.0
2020-09-29 13:40:00,272.66,272.79,272.5,272.56,11014.0,242.9608,243.0766,242.8182,242.8717,11014.0
2020-09-29 13:45:00,272.58,272.62,272.41,272.48,2831.0,242.8895,242.9252,242.738,242.8004,2831.0
2020-09-29 13:50:00,272.49,273.06,272.47,272.9,17594.0,242.8093,243.3172,242.7915,243.1747,17594.0
2020-09-29 13:55:00,272.96,273.0,272.82,272.95,6108.0,243.2281,243.2638,243.1034,243.2192,6108.0
2020-09-29 14:00:00,272.92,273.06,272.83,272.93,10551.0,243.1925,243.3172,243.1123,243.2014,10551.0
2020-09-29 14:05:00,272.89,273.02,272.66,272.88,10347.0,243.1657,243.2816,242.9608,243.1568,10347.0
2020-09-29 14:10:00,272.91,272.91,272.52,272.64,5425.0,243.1836,243.1836,242.836,242.943,5425.0
2020-09-29 14:15:00,272.67,272.83,272.58,272.78,5409.0,242.9697,243.1123,242.8895,243.0677,5409.0
2020-09-29 14:20:00,272.8,272.89,272.5,272.5,3748.0,243.0855,243.1657,242.8182,242.8182,3748.0
2020-09-29 14:25:00,272.52,273.04,272.52,272.96,5926.0,242.836,243.2994,242.836,243.2281,5926.0
2020-09-29 14:30:00,273.0,273.44,272.95,273.36,8762.0,243.2638,243.6558,243.2192,243.5846,8762.0
2020-09-29 14:35:00,273.28,273.35,273.09,273.35,6454.0,243.5133,243.5756,243.344,243.5756,6454.0
2020-09-29 14:40:00,273.34,273.36,273.09,273.3,6933.0,243.5667,243.5846,243.344,243.5311,6933.0
2020-09-29 14:45:00,273.25,273.36,273.16,273.33,8889.0,243.4865,243.5846,243.4063,243.5578,8889.0
2020-09-29 14:50:00,273.36,273.45,273.0,273.05,15643.0,243.5846,243.6647,243.2638,243.3083,15643.0
2020-09-29 14:55:00,273.06,273.13,272.97,273.04,7503.0,243.3172,243.3796,243.237,243.2994,7503.0
2020-09-29 15:00:00,273.04,273.21,272.97,273.2,10209.0,243.2994,243.4509,243.237,243.442,10209.0
2020-09-29 15:05:00,273.14,273.25,273.02,273.18,15382.0,243.3885,243.4865,243.2816,243.4242,15382.0
2020-09-29 15:10:00,273.2,273.47,273.12,273.42,12931.0,243.442,243.6826,243.3707,243.638,12931.0
2020-09-29 15:15:00,273.37,273.85,273.27,273.75,15271.0,243.5935,244.0212,243.5044,243.9321,15271.0
2020-09-29 15:20:00,273.79,273.8,273.24,273.41,7921.0,243.9677,243.9766,243.4776,243.6291,7921.0
2020-09-29 15:25:00,273.45,273.6,273.1,273.27,15090.0,243.6647,243.7984,243.3529,243.5044,15090.0
2020-09-29 15:30:00,273.23,273.35,273.14,273.29,11020.0,243.4687,243.5756,243.3885,243.5222,11020.0
2020-09-29 15:35:00,273.31,273.37,272.92,273.01,18555.0,243.54,243.5935,243.1925,243.2727,18555.0
2020-09-29 15:40:00,272.98,273.13,272.85,272.96,14281.0,243.2459,243.3796,243.1301,243.2281,14281.0
2020-09-29 15:45:00,272.98,273.56,272.98,273.52,30761.0,243.2459,243.7628,243.2459,243.7271,30761.0
2020-09-29 15:50:00,273.51,273.58,272.64,272.64,42585.0,243.7182,243.7806,242.943,242.943,42585.0
2020-09-29 15:55:00,272.67,272.87,272.05,272.1,106074.0,242.9697,243.1479,242.4172,242.4618,106074.0
2020-09-30 09:30:00,273.48,273.49,272.52,273.24,47822.0,243.6915,243.7004,242.836,243.4776,47822.0
2020-09-30 09:35:00,273.19,273.38,272.98,273.22,11588.0,243.4331,243.6024,243.2459,243.4598,11588.0
2020-09-30 09:40:00,273.34,273.8,273.06,273.75,13458.0,243.5667,243.9766,243.3172,243.9321,13458.0
2020-09-30 09:45:00,273.8,274.45,273.42,274.27,12933.0,243.9766,244.5558,243.638,244.3954,12933.0
2020-09-30 09:50:00,274.11,274.69,274.02,274.69,39029.0,244.2529,244.7697,244.1727,244.7697,39029.0
2020-09-30 09:55:00,274.74,275.09,274.38,274.51,22391.0,244.8142,245.1261,244.4934,244.6093,22391.0
2020-09-30 10:00:00,274.53,275.59,274.5,275.59,12735.0,244.6271,245.5717,244.6004,245.5717,12735.0
2020-09-30 10:05:00,275.49,276.12,275.49,275.54,27264.0,245.4825,246.0439,245.4825,245.5271,27264.0
2020-09-30 10:10:00,275.61,275.96,275.5,275.71,13399.0,245.5895,245.9013,245.4915,245.6786,13399.0
2020-09-30 10:15:00,275.74,276.0,275.21,275.79,11395.0,245.7053,245.937,245.233,245.7499,11395.0
2020-09-30 10:20:00,275.78,276.19,275.76,276.16,13970.0,245.741,246.1063,245.7231,246.0796,13970.0
2020-09-30 10:25:00,276.18,276.18,275.53,275.61,10774.0,246.0974,246.0974,245.5182,245.5895,10774.0
2020-09-30 10:30:00,275.67,275.88,275.35,275.51,17930.0,245.6429,245.8301,245.3578,245.5004,17930.0
2020-09-30 10:35:00,275.55,276.1,275.39,276.1,12272.0,245.536,246.0261,245.3934,246.0261,12272.0
2020-09-30 10:40:00,276.14,276.59,275.93,276.56,39037.0,246.0617,246.4627,245.8746,246.436,39037.0
2020-09-30 10:45:00,276.53,276.83,276.35,276.64,28362.0,246.4093,246.6766,246.2489,246.5073,28362.0
2020-09-30 10:50:00,276.64,276.95,276.37,276.5,25947.0,246.5073,246.7835,246.2667,246.3825,25947.0
2020-09-30 10:55:00,276.59,276.84,276.18,276.21,14714.0,246.4627,246.6855,246.0974,246.1241,14714.0
2020-09-30 11:00:00,276.17,276.29,276.02,276.16,12717.0,246.0885,246.1954,245.9548,246.0796,12717.0
2020-09-30 11:05:00,276.24,276.73,276.19,276.52,14118.0,246.1509,246.5875,246.1063,246.4004,14118.0
2020-09-30 11:10:00,276.62,277.06,276.51,277.06,13867.0,246.4895,246.8815,246.3914,246.8815,13867.0
2020-09-30 11:15:00,277.01,277.28,276.88,277.25,24817.0,246.837,247.0776,246.7211,247.0508,24817.0
2020-09-30 11:20:00,277.22,277.31,276.92,277.31,25456.0,247.0241,247.1043,246.7568,247.1043,25456.0
2020-09-30 11:25:00,277.31,277.94,277.31,277.83,35256.0,247.1043,247.6657,247.1043,247.5677,35256.0
2020-09-30 11:30:00,277.79,278.16,277.43,277.59,38805.0,247.532,247.8617,247.2112,247.3538,38805.0
2020-09-30 11:35:00,277.63,278.0,277.6,277.91,22217.0,247.3894,247.7191,247.3627,247.6389,22217.0
2020-09-30 11:40:00,277.97,278.03,277.5,277.96,23896.0,247.6924,247.7459,247.2736,247.6835,23896.0
2020-09-30 11:45:00,277.99,278.14,277.72,278.12,14838.0,247.7102,247.8439,247.4696,247.8261,14838.0
2020-09-30 11:50:00,278.13,278.14,277.65,277.83,13018.0,247.835,247.8439,247.4073,247.5677,13018.0
2020-09-30 11:55:00,277.87,278.13,277.87,278.06,12820.0,247.6033,247.835,247.6033,247.7726,12820.0
2020-09-30 12:00:00,278.07,278.31,278.07,278.12,11494.0,247.7815,247.9954,247.7815,247.8261,11494.0
2020-09-30 12:05:00,278.1,278.23,277.89,278.09,13831.0,247.8083,247.9241,247.6211,247.7993,13831.0
2020-09-30 12:10:00,278.12,278.32,278.11,278.26,20675.0,247.8261,248.0043,247.8172,247.9508,20675.0
2020-09-30 12:15:00,278.28,278.43,278.06,278.06,19714.0,247.9686,248.1023,247.7726,247.7726,19714.0
2020-09-30 12:20:00,278.07,278.48,278.01,278.19,27152.0,247.7815,248.1469,247.7281,247.8884,27152.0
2020-09-30 12:25:00,278.15,278.17,277.92,278.0,22835.0,247.8528,247.8706,247.6479,247.7191,22835.0
2020-09-30 12:30:00,277.94,278.22,277.88,278.09,15678.0,247.6657,247.9152,247.6122,247.7993,15678.0
2020-09-30 12:35:00,278.08,278.08,277.7,277.84,16403.0,247.7904,247.7904,247.4518,247.5766,16403.0
2020-09-30 12:40:00,277.8,277.91,277.76,277.79,13125.0,247.5409,247.6389,247.5053,247.532,13125.0
2020-09-30 12:45:00,277.89,278.17,277.85,278.0,19959.0,247.6211,247.8706,247.5855,247.7191,19959.0
2020-09-30 12:50:00,278.0,278.27,277.97,278.12,15714.0,247.7191,247.9597,247.6924,247.8261,15714.0
2020-09-30 12:55:00,278.15,278.31,278.13,278.21,11650.0,247.8528,247.9954,247.835,247.9063,11650.0
2020-09-30 13:00:00,278.29,278.38,277.63,277.77,15087.0,247.9776,248.0578,247.3894,247.5142,15087.0
2020-09-30 13:05:00,277.8,278.0,277.47,277.54,13600.0,247.5409,247.7191,247.2469,247.3092,13600.0
2020-09-30 13:10:00,277.58,277.89,277.48,277.74,12734.0,247.3449,247.6211,247.2558,247.4875,12734.0
2020-09-30 13:15:00,277.78,277.96,277.55,277.86,10729.0,247.5231,247.6835,247.3182,247.5944,10729.0
2020-09-30 13:20:00,277.86,277.86,277.39,277.73,14413.0,247.5944,247.5944,247.1756,247.4786,14413.0
2020-09-30 13:25:00,277.72,278.13,277.71,278.09,9805.0,247.4696,247.835,247.4607,247.7993,9805.0
2020-09-30 13:30:00,278.11,278.49,278.02,278.4,30766.0,247.8172,248.1558,247.737,248.0756,30766.0
2020-09-30 13:35:00,278.4,278.73,278.35,278.64,16771.0,248.0756,248.3696,248.031,248.2894,16771.0
2020-09-30 13:40:00,278.7,278.91,278.65,278.89,13176.0,248.3429,248.53,248.2983,248.5122,13176.0
2020-09-30 13:45:00,278.91,279.35,278.8,279.27,41245.0,248.53,248.9221,248.432,248.8508,41245.0
2020-09-30 13:50:00,279.36,279.45,279.16,279.41,26223.0,248.931,249.0112,248.7528,248.9756,26223.0
2020-09-30 13:55:00,279.43,279.53,279.25,279.43,22895.0,248.9934,249.0825,248.833,248.9934,22895.0
2020-09-30 14:00:00,279.47,279.66,279.33,279.51,17194.0,249.029,249.1983,248.9043,249.0647,17194.0
2020-09-30 14:05:00,279.5,279.74,279.49,279.68,22705.0,249.0558,249.2696,249.0468,249.2162,22705.0
2020-09-30 14:10:00,279.69,279.92,279.6,279.61,21980.0,249.2251,249.43,249.1449,249.1538,21980.0
2020-09-30 14:15:00,279.71,279.75,279.28,279.29,24005.0,249.2429,249.2785,248.8597,248.8686,24005.0
2020-09-30 14:20:00,279.28,279.48,278.06,278.2,70617.0,248.8597,249.0379,247.7726,247.8974,70617.0
2020-09-30 14:25:00,278.21,278.21,276.91,277.97,61263.0,247.9063,247.9063,246.7479,247.6924,61263.0
2020-09-30 14:30:00,277.9,277.91,277.19,277.38,38224.0,247.63,247.6389,246.9974,247.1667,38224.0
2020-09-30 14:35:00,277.35,277.82,277.11,277.14,23901.0,247.1399,247.5588,246.9261,246.9528,23901.0
2020-09-30 14:40:00,277.22,277.48,276.68,276.83,19718.0,247.0241,247.2558,246.5429,246.6766,19718.0
2020-09-30 14:45:00,276.75,276.92,276.0,276.16,22028.0,246.6053,246.7568,245.937,246.0796,22028.0
2020-09-30 14:50:00,276.06,276.73,275.97,276.35,24874.0,245.9905,246.5875,245.9103,246.2489,24874.0
2020-09-30 14:55:00,276.24,277.44,276.21,277.17,28088.0,246.1509,247.2201,246.1241,246.9796,28088.0
2020-09-30 15:00:00,277.18,277.55,276.78,276.9,20856.0,246.9885,247.3182,246.632,246.739,20856.0
2020-09-30 15:05:00,276.85,277.42,276.84,277.21,24891.0,246.6944,247.2023,246.6855,247.0152,24891.0
2020-09-30 15:10:00,277.15,277.25,275.8,275.91,37213.0,246.9617,247.0508,245.7588,245.8568,37213.0
2020-09-30 15:15:00,275.84,275.87,274.91,275.13,50560.0,245.7944,245.8212,244.9657,245.1618,50560.0
2020-09-30 15:20:00,275.18,275.31,274.55,275.22,40122.0,245.2063,245.3221,244.6449,245.242,40122.0
2020-09-30 15:25:00,275.22,276.22,275.03,275.95,37721.0,245.242,246.133,245.0726,245.8924,37721.0
2020-09-30 15:30:00,275.9,275.99,275.24,275.99,54867.0,245.8479,245.9281,245.2598,245.9281,54867.0
2020-09-30 15:35:00,276.01,276.5,275.71,276.17,45549.0,245.9459,246.3825,245.6786,246.0885,45549.0
2020-09-30 15:40:00,276.15,276.65,276.0,276.47,43189.0,246.0707,246.5162,245.937,246.3558,43189.0
2020-09-30 15:45:00,276.47,277.43,276.3,277.36,53743.0,246.3558,247.2112,246.2043,247.1489,53743.0
2020-09-30 15:50:00,277.39,278.1,277.28,277.9,109898.0,247.1756,247.8083,247.0776,247.63,109898.0
2020-09-30 15:55:00,277.95,278.29,277.48,277.69,336315.0,247.6746,247.9776,247.2558,247.4429,336315.0
2020-10-01 09:30:00,279.44,280.0,278.41,279.18,112530.0,249.0023,249.5013,248.0845,248.7706,112530.0
2020-10-01 09:35:00,279.22,279.33,277.72,277.81,33676.0,248.8063,248.9043,247.4696,247.5498,33676.0
2020-10-01 09:40:00,277.88,279.74,277.75,278.62,33922.0,247.6122,249.2696,247.4964,248.2716,33922.0
2020-10-01 09:45:00,278.59,278.73,277.83,278.13,17332.0,248.2449,248.3696,247.5677,247.835,17332.0
2020-10-01 09:50:00,278.13,278.4,277.73,277.83,15503.0,247.835,248.0756,247.4786,247.5677,15503.0
2020-10-01 09:55:00,277.78,278.21,277.53,277.62,19952.0,247.5231,247.9063,247.3003,247.3805,19952.0
2020-10-01 10:00:00,277.52,277.57,276.65,276.78,37976.0,247.2914,247.336,246.5162,246.632,37976.0
2020-10-01 10:05:00,276.72,276.76,275.85,276.35,26161.0,246.5786,246.6142,245.8033,246.2489,26161.0
2020-10-01 10:10:00,276.4,277.2,275.98,277.2,21965.0,246.2934,247.0063,245.9192,247.0063,21965.0
2020-10-01 10:15:00,277.15,277.39,276.51,276.69,20160.0,246.9617,247.1756,246.3914,246.5518,20160.0
2020-10-01 10:20:00,276.67,277.21,276.65,276.91,15001.0,246.534,247.0152,246.5162,246.7479,15001.0
2020-10-01 10:25:00,276.89,277.45,276.32,277.45,15447.0,246.73,247.2291,246.2221,247.2291,15447.0
2020-10-01 10:30:00,277.49,278.56,277.31,278.55,15145.0,247.2647,248.2181,247.1043,248.2092,15145.0
2020-10-01 10:35:00,278.6,279.1,278.39,279.09,20743.0,248.2538,248.6993,248.0667,248.6904,20743.0
2020-10-01 10:40:00,279.07,279.16,278.56,279.14,51475.0,248.6726,248.7528,248.2181,248.735,51475.0
2020-10-01 10:45:00,279.03,279.24,277.99,278.31,17005.0,248.637,248.8241,247.7102,247.9954,17005.0
2020-10-01 10:50:00,278.25,278.53,278.01,278.18,19833.0,247.9419,248.1914,247.7281,247.8795,19833.0
2020-10-01 10:55:00,278.14,278.37,277.52,278.37,16312.0,247.8439,248.0488,247.2914,248.0488,16312.0
2020-10-01 11:00:00,278.39,278.8,277.88,278.67,12222.0,248.0667,248.432,247.6122,248.3162,12222.0
2020-10-01 11:05:00,278.51,278.89,278.0,278.0,8712.0,248.1736,248.5122,247.7191,247.7191,8712.0
2020-10-01 11:10:00,277.98,278.0,277.44,277.93,9389.0,247.7013,247.7191,247.2201,247.6568,9389.0
2020-10-01 11:15:00,278.0,278.4,277.74,277.92,13466.0,247.7191,248.0756,247.4875,247.6479,13466.0
2020-10-01 11:20:00,278.01,278.38,277.93,278.38,10814.0,247.7281,248.0578,247.6568,248.0578,10814.0
2020-10-01 11:25:00,278.41,278.41,277.97,278.14,9785.0,248.0845,248.0845,247.6924,247.8439,9785.0
2020-10-01 11:30:00,278.2,278.63,278.16,278.56,9558.0,247.8974,248.2805,247.8617,248.2181,9558.0
2020-10-01 11:35:00,278.46,278.65,278.16,278.18,12023.0,248.129,248.2983,247.8617,247.8795,12023.0
2020-10-01 11:40:00,278.24,278.24,277.91,278.1,9844.0,247.933,247.933,247.6389,247.8083,9844.0
2020-10-01 11:45:00,278.08,278.37,277.89,278.12,10580.0,247.7904,248.0488,247.6211,247.8261,10580.0
2020-10-01 11:50:00,278.09,278.38,277.92,278.38,7442.0,247.7993,248.0578,247.6479,248.0578,7442.0
2020-10-01 11:55:00,278.3,278.62,278.28,278.32,5739.0,247.9865,248.2716,247.9686,248.0043,5739.0
2020-10-01 12:00:00,278.32,278.34,277.46,277.67,17591.0,248.0043,248.0221,247.238,247.4251,17591.0
2020-10-01 12:05:00,277.71,278.0,277.58,277.86,11256.0,247.4607,247.7191,247.3449,247.5944,11256.0
2020-10-01 12:10:00,277.86,278.12,277.79,278.12,11229.0,247.5944,247.8261,247.532,247.8261,11229.0
2020-10-01 12:15:00,278.08,278.11,277.62,277.83,15914.0,247.7904,247.8172,247.3805,247.5677,15914.0
2020-10-01 12:20:00,277.87,278.61,277.82,278.54,12791.0,247.6033,248.2627,247.5588,248.2003,12791.0
2020-10-01 12:25:00,278.56,278.62,278.38,278.62,10083.0,248.2181,248.2716,248.0578,248.2716,10083.0
2020-10-01 12:30:00,278.66,278.81,278.57,278.57,8521.0,248.3073,248.4409,248.2271,248.2271,8521.0
2020-10-01 12:35:00,278.6,278.8,278.42,278.79,6003.0,248.2538,248.432,248.0934,248.4231,6003.0
2020-10-01 12:40:00,278.73,279.15,278.72,278.95,9437.0,248.3696,248.7439,248.3607,248.5657,9437.0
2020-10-01 12:45:00,279.0,279.25,278.99,279.15,16585.0,248.6102,248.833,248.6013,248.7439,16585.0
2020-10-01 12:50:00,279.16,279.18,278.51,278.65,14380.0,248.7528,248.7706,248.1736,248.2983,14380.0
2020-10-01 12:55:00,278.61,278.67,278.41,278.47,11182.0,248.2627,248.3162,248.0845,248.1379,11182.0
2020-10-01 13:00:00,278.54,278.56,278.13,278.23,13024.0,248.2003,248.2181,247.835,247.9241,13024.0
2020-10-01 13:05:00,278.26,278.85,278.26,278.75,11058.0,247.9508,248.4766,247.9508,248.3875,11058.0
2020-10-01 13:10:00,278.71,278.71,278.07,278.09,7774.0,248.3518,248.3518,247.7815,247.7993,7774.0
2020-10-01 13:15:00,278.13,278.3,277.99,278.21,11553.0,247.835,247.9865,247.7102,247.9063,11553.0
2020-10-01 13:20:00,278.23,278.31,277.85,277.98,12501.0,247.9241,247.9954,247.5855,247.7013,12501.0
2020-10-01 13:25:00,277.97,278.1,277.36,277.58,13907.0,247.6924,247.8083,247.1489,247.3449,13907.0
2020-10-01 13:30:00,277.63,277.88,277.52,277.63,12229.0,247.3894,247.6122,247.2914,247.3894,12229.0
2020-10-01 13:35:00,277.65,277.98,277.56,277.84,11766.0,247.4073,247.7013,247.3271,247.5766,11766.0
2020-10-01 13:40:00,277.85,277.9,277.51,277.68,10971.0,247.5855,247.63,247.2825,247.434,10971.0
2020-10-01 13:45:00,277.78,277.9,277.55,277.59,10070.0,247.5231,247.63,247.3182,247.3538,10070.0
2020-10-01 13:50:00,277.65,277.96,277.42,277.96,11284.0,247.4073,247.6835,247.2023,247.6835,11284.0
2020-10-01 13:55:00,277.92,277.92,276.8,277.12,20412.0,247.6479,247.6479,246.6499,246.935,20412.0
2020-10-01 14:00:00,277.11,277.74,276.2,276.69,29262.0,246.9261,247.4875,246.1152,246.5518,29262.0
2020-10-01 14:05:00,276.7,276.9,276.01,276.05,21457.0,246.5607,246.739,245.9459,245.9815,21457.0
2020-10-01 14:10:00,276.1,276.62,275.9,276.61,13289.0,246.0261,246.4895,245.8479,246.4805,13289.0
2020-10-01 14:15:00,276.51,276.73,276.17,276.54,13956.0,246.3914,246.5875,246.0885,246.4182,13956.0
2020-10-01 14:20:00,276.57,276.71,276.32,276.63,9288.0,246.4449,246.5697,246.2221,246.4984,9288.0
2020-10-01 14:25:00,276.64,277.47,276.53,277.44,13482.0,246.5073,247.2469,246.4093,247.2201,13482.0
2020-10-01 14:30:00,277.47,277.84,277.44,277.68,13142.0,247.2469,247.5766,247.2201,247.434,13142.0
2020-10-01 14:35:00,277.52,277.83,277.35,277.83,13334.0,247.2914,247.5677,247.1399,247.5677,13334.0
2020-10-01 14:40:00,277.84,277.98,277.51,277.98,18413.0,247.5766,247.7013,247.2825,247.7013,18413.0
2020-10-01 14:45:00,277.87,277.96,277.62,277.84,9717.0,247.6033,247.6835,247.3805,247.5766,9717.0
2020-10-01 14:50:00,277.9,278.37,277.76,278.04,10849.0,247.63,248.0488,247.5053,247.7548,10849.0
2020-10-01 14:55:00,277.99,278.13,277.78,278.01,16992.0,247.7102,247.835,247.5231,247.7281,16992.0
2020-10-01 15:00:00,278.01,278.84,278.01,278.77,28865.0,247.7281,248.4676,247.7281,248.4053,28865.0
2020-10-01 15:05:00,278.74,278.83,278.53,278.6,27650.0,248.3785,248.4587,248.1914,248.2538,27650.0
2020-10-01 15:10:00,278.6,278.95,278.49,278.49,23473.0,248.2538,248.5657,248.1558,248.1558,23473.0
2020-10-01 15:15:00,278.58,278.6,278.01,278.01,12927.0,248.236,248.2538,247.7281,247.7281,12927.0
2020-10-01 15:20:00,278.11,278.12,277.53,277.56,12726.0,247.8172,247.8261,247.3003,247.3271,12726.0
2020-10-01 15:25:00,277.55,277.55,277.13,277.19,20981.0,247.3182,247.3182,246.9439,246.9974,20981.0
2020-10-01 15:30:00,277.19,277.54,277.11,277.25,27644.0,246.9974,247.3092,246.9261,247.0508,27644.0
2020-10-01 15:35:00,277.3,277.3,276.78,277.09,20774.0,247.0954,247.0954,246.632,246.9083,20774.0
2020-10-01 15:40:00,277.14,277.21,276.68,276.76,17893.0,246.9528,247.0152,246.5429,246.6142,17893.0
2020-10-01 15:45:00,276.72,276.87,276.35,276.63,36114.0,246.5786,246.7122,246.2489,246.4984,36114.0
2020-10-01 15:50:00,276.71,277.12,276.66,276.84,56524.0,246.5697,246.935,246.5251,246.6855,56524.0
2020-10-01 15:55:00,276.89,277.79,276.79,277.67,116280.0,246.73,247.532,246.6409,247.4251,116280.0
2020-10-02 09:30:00,274.94,276.08,274.1,275.9,128482.0,244.9925,246.0083,244.2439,245.8479,128482.0
2020-10-02 09:35:00,275.92,277.27,275.52,277.14,36544.0,245.8657,247.0687,245.5093,246.9528,36544.0
2020-10-02 09:40:00,276.97,276.98,276.27,276.79,26928.0,246.8013,246.8102,246.1776,246.6409,26928.0
2020-10-02 09:45:00,276.53,277.25,276.42,277.18,25709.0,246.4093,247.0508,246.3112,246.9885,25709.0
2020-10-02 09:50:00,277.18,277.27,276.12,276.42,26182.0,246.9885,247.0687,246.0439,246.3112,26182.0
2020-10-02 09:55:00,276.56,277.29,276.3,277.29,11350.0,246.436,247.0865,246.2043,247.0865,11350.0
2020-10-02 10:00:00,277.22,277.62,277.16,277.25,15552.0,247.0241,247.3805,246.9706,247.0508,15552.0
2020-10-02 10:05:00,277.39,277.79,277.2,277.34,21082.0,247.1756,247.532,247.0063,247.131,21082.0
2020-10-02 10:10:00,277.42,277.47,276.49,276.96,19462.0,247.2023,247.2469,246.3736,246.7924,19462.0
2020-10-02 10:15:00,276.91,277.13,276.49,276.93,14294.0,246.7479,246.9439,246.3736,246.7657,14294.0
2020-10-02 10:20:00,276.89,277.0,276.54,276.84,11191.0,246.73,246.8281,246.4182,246.6855,11191.0
2020-10-02 10:25:00,276.8,277.43,276.54,277.03,15006.0,246.6499,247.2112,246.4182,246.8548,15006.0
2020-10-02 10:30:00,277.17,277.21,276.43,276.95,11731.0,246.9796,247.0152,246.3202,246.7835,11731.0
2020-10-02 10:35:00,276.88,276.88,276.33,276.33,10739.0,246.7211,246.7211,246.231,246.231,10739.0
2020-10-02 10:40:00,276.3,276.39,276.03,276.15,8079.0,246.2043,246.2845,245.9637,246.0707,8079.0
2020-10-02 10:45:00,276.1,276.73,276.1,276.49,9987.0,246.0261,246.5875,246.0261,246.3736,9987.0
2020-10-02 10:50:00,276.49,276.83,276.35,276.68,16220.0,246.3736,246.6766,246.2489,246.5429,16220.0
2020-10-02 10:55:00,276.67,277.02,276.66,276.9,15008.0,246.534,246.8459,246.5251,246.739,15008.0
2020-10-02 11:00:00,276.73,277.0,276.35,276.81,13367.0,246.5875,246.8281,246.2489,246.6588,13367.0
2020-10-02 11:05:00,276.73,277.82,276.7,277.49,16227.0,246.5875,247.5588,246.5607,247.2647,16227.0
2020-10-02 11:10:00,277.46,277.77,277.33,277.61,12326.0,247.238,247.5142,247.1221,247.3716,12326.0
2020-10-02 11:15:00,277.61,278.58,277.3,278.38,26207.0,247.3716,248.236,247.0954,248.0578,26207.0
2020-10-02 11:20:00,278.31,278.74,278.1,278.1,16290.0,247.9954,248.3785,247.8083,247.8083,16290.0
2020-10-02 11:25:00,278.25,278.4,277.86,278.03,14027.0,247.9419,248.0756,247.5944,247.7459,14027.0
2020-10-02 11:30:00,278.05,278.12,277.4,277.55,11942.0,247.7637,247.8261,247.1845,247.3182,11942.0
2020-10-02 11:35:00,277.45,277.71,277.08,277.19,7067.0,247.2291,247.4607,246.8994,246.9974,7067.0
2020-10-02 11:40:00,277.08,277.61,277.08,277.42,8236.0,246.8994,247.3716,246.8994,247.2023,8236.0
2020-10-02 11:45:00,277.39,277.77,277.26,277.74,6242.0,247.1756,247.5142,247.0597,247.4875,6242.0
2020-10-02 11:50:00,277.81,277.83,277.07,277.11,7125.0,247.5498,247.5677,246.8904,246.9261,7125.0
2020-10-02 11:55:00,277.11,277.11,276.62,276.79,12415.0,246.9261,246.9261,246.4895,246.6409,12415.0
2020-10-02 12:00:00,276.73,276.82,276.4,276.52,14256.0,246.5875,246.6677,246.2934,246.4004,14256.0
2020-10-02 12:05:00,276.35,277.45,276.2,277.28,16531.0,246.2489,247.2291,246.1152,247.0776,16531.0
2020-10-02 12:10:00,277.43,278.94,277.4,278.37,39652.0,247.2112,248.5568,247.1845,248.0488,39652.0
2020-10-02 12:15:00,278.55,279.5,277.99,279.41,56566.0,248.2092,249.0558,247.7102,248.9756,56566.0
2020-10-02 12:20:00,279.41,279.98,279.08,279.53,29584.0,248.9756,249.4835,248.6815,249.0825,29584.0
2020-10-02 12:25:00,279.72,279.87,279.26,279.37,21726.0,249.2518,249.3855,248.8419,248.9399,21726.0
2020-10-02 12:30:00,279.57,279.8,279.32,279.51,14137.0,249.1181,249.3231,248.8954,249.0647,14137.0
2020-10-02 12:35:00,279.69,280.23,279.58,280.02,14207.0,249.2251,249.7062,249.127,249.5191,14207.0
2020-10-02 12:40:00,280.01,280.01,279.65,279.81,9333.0,249.5102,249.5102,249.1894,249.332,9333.0
2020-10-02 12:45:00,279.91,279.91,279.44,279.77,6518.0,249.4211,249.4211,249.0023,249.2963,6518.0
2020-10-02 12:50:00,279.66,279.9,279.39,279.71,11657.0,249.1983,249.4122,248.9577,249.2429,11657.0
2020-10-02 12:55:00,279.77,280.06,279.57,279.62,7531.0,249.2963,249.5548,249.1181,249.1627,7531.0
2020-10-02 13:00:00,279.68,280.06,279.5,279.62,7188.0,249.2162,249.5548,249.0558,249.1627,7188.0
2020-10-02 13:05:00,279.38,279.82,279.2,279.78,23018.0,248.9488,249.3409,248.7884,249.3053,23018.0
2020-10-02 13:10:00,279.76,280.09,279.45,279.53,30311.0,249.2874,249.5815,249.0112,249.0825,30311.0
2020-10-02 13:15:00,279.55,280.32,279.55,280.26,26929.0,249.1003,249.7864,249.1003,249.733,26929.0
2020-10-02 13:20:00,280.22,280.29,279.99,280.11,8202.0,249.6973,249.7597,249.4924,249.5993,8202.0
2020-10-02 13:25:00,280.15,280.25,280.03,280.1,10925.0,249.635,249.7241,249.528,249.5904,10925.0
2020-10-02 13:30:00,280.16,280.2,279.12,279.12,21638.0,249.6439,249.6795,248.7171,248.7171,21638.0
2020-10-02 13:35:00,279.2,279.51,279.14,279.43,10584.0,248.7884,249.0647,248.735,248.9934,10584.0
2020-10-02 13:40:00,279.39,279.54,278.52,278.96,21598.0,248.9577,249.0914,248.1825,248.5746,21598.0
2020-10-02 13:45:00,278.89,279.13,278.77,278.92,27230.0,248.5122,248.7261,248.4053,248.5389,27230.0
2020-10-02 13:50:00,278.95,279.21,278.82,279.06,6988.0,248.5657,248.7973,248.4498,248.6637,6988.0
2020-10-02 13:55:00,279.06,279.54,278.9,279.41,10576.0,248.6637,249.0914,248.5211,248.9756,10576.0
2020-10-02 14:00:00,279.49,280.09,279.45,280.03,12460.0,249.0468,249.5815,249.0112,249.528,12460.0
2020-10-02 14:05:00,279.95,280.48,279.95,280.38,14762.0,249.4567,249.929,249.4567,249.8399,14762.0
2020-10-02 14:10:00,280.36,280.58,280.3,280.47,17867.0,249.8221,250.0181,249.7686,249.9201,17867.0
2020-10-02 14:15:00,280.47,280.66,280.42,280.6,17631.0,249.9201,250.0894,249.8755,250.0359,17631.0
2020-10-02 14:20:00,280.6,280.85,280.55,280.8,14878.0,250.0359,250.2587,249.9914,250.2142,14878.0
2020-10-02 14:25:00,280.74,280.83,280.55,280.56,16993.0,250.1607,250.2409,249.9914,250.0003,16993.0
2020-10-02 14:30:00,280.66,280.78,280.37,280.78,11771.0,250.0894,250.1963,249.831,250.1963,11771.0
2020-10-02 14:35:00,280.7,280.82,280.62,280.74,10766.0,250.125,250.232,250.0538,250.1607,10766.0
2020-10-02 14:40:00,280.7,280.75,280.41,280.59,7993.0,250.125,250.1696,249.8666,250.027,7993.0
2020-10-02 14:45:00,280.62,280.89,280.49,280.67,11471.0,250.0538,250.2944,249.9379,250.0983,11471.0
2020-10-02 14:50:00,280.57,280.59,280.28,280.46,5712.0,250.0092,250.027,249.7508,249.9112,5712.0
2020-10-02 14:55:00,280.5,280.95,280.44,280.62,12465.0,249.9468,250.3478,249.8934,250.0538,12465.0
2020-10-02 15:00:00,280.61,280.69,280.09,280.43,8330.0,250.0449,250.1161,249.5815,249.8845,8330.0
2020-10-02 15:05:00,280.39,280.51,280.23,280.42,5381.0,249.8488,249.9557,249.7062,249.8755,5381.0
2020-10-02 15:10:00,280.46,281.0,279.9,280.21,33303.0,249.9112,250.3924,249.4122,249.6884,33303.0
2020-10-02 15:15:00,280.21,280.66,280.09,280.56,5829.0,249.6884,250.0894,249.5815,250.0003,5829.0
2020-10-02 15:20:00,280.54,281.08,280.53,281.02,25175.0,249.9825,250.4637,249.9736,250.4102,25175.0
2020-10-02 15:25:00,280.98,281.05,280.69,280.81,12721.0,250.3746,250.4369,250.1161,250.2231,12721.0
2020-10-02 15:30:00,280.69,281.02,280.57,280.85,21654.0,250.1161,250.4102,250.0092,250.2587,21654.0
2020-10-02 15:35:00,280.82,280.9,280.51,280.75,21134.0,250.232,250.3033,249.9557,250.1696,21134.0
2020-10-02 15:40:00,280.7,280.74,280.09,280.3,12483.0,250.125,250.1607,249.5815,249.7686,12483.0
2020-10-02 15:45:00,280.24,280.41,279.97,280.24,27544.0,249.7152,249.8666,249.4746,249.7152,27544.0
2020-10-02 15:50:00,280.27,280.32,279.89,280.04,25405.0,249.7419,249.7864,249.4033,249.5369,25405.0
2020-10-02 15:55:00,280.12,280.27,279.1,279.31,169681.0,249.6082,249.7419,248.6993,248.8865,169681.0
2020-10-05 09:30:00,280.92,281.94,280.17,280.98,86606.0,250.3211,251.23,249.6528,250.3746,86606.0
2020-10-05 09:35:00,281.01,281.06,279.87,279.9,22251.0,250.4013,250.4458,249.3855,249.4122,22251.0
2020-10-05 09:40:00,279.92,280.79,279.7,280.27,40015.0,249.43,250.2052,249.234,249.7419,40015.0
2020-10-05 09:45:00,280.24,280.38,279.98,280.28,27700.0,249.7152,249.8399,249.4835,249.7508,27700.0
2020-10-05 09:50:00,280.32,280.67,280.28,280.61,60580.0,249.7864,250.0983,249.7508,250.0449,60580.0
2020-10-05 09:55:00,280.66,280.79,279.87,280.51,30346.0,250.0894,250.2052,249.3855,249.9557,30346.0
2020-10-05 10:00:00,280.64,280.95,280.19,280.76,12162.0,250.0716,250.3478,249.6706,250.1785,12162.0
2020-10-05 10:05:00,280.85,280.86,280.27,280.31,13609.0,250.2587,250.2676,249.7419,249.7775,13609.0
2020-10-05 10:10:00,280.38,280.59,280.22,280.5,12381.0,249.8399,250.027,249.6973,249.9468,12381.0
2020-10-05 10:15:00,280.59,281.41,280.54,281.4,13822.0,250.027,250.7577,249.9825,250.7488,13822.0
2020-10-05 10:20:00,281.36,281.69,281.08,281.38,13857.0,250.7132,251.0072,250.4637,250.731,13857.0
2020-10-05 10:25:00,281.31,281.58,281.1,281.19,11459.0,250.6686,250.9092,250.4815,250.5617,11459.0
2020-10-05 10:30:00,281.17,281.95,281.16,281.85,20326.0,250.5439,251.2389,250.5349,251.1498,20326.0
2020-10-05 10:35:00,281.71,281.81,281.22,281.34,13313.0,251.025,251.1141,250.5884,250.6953,13313.0
2020-10-05 10:40:00,281.41,281.56,281.21,281.21,13634.0,250.7577,250.8914,250.5795,250.5795,13634.0
2020-10-05 10:45:00,281.22,281.54,281.21,281.44,6266.0,250.5884,250.8736,250.5795,250.7844,6266.0
2020-10-05 10:50:00,281.55,281.87,281.48,281.74,17492.0,250.8825,251.1676,250.8201,251.0518,17492.0
2020-10-05 10:55:00,281.76,281.85,281.3,281.46,18375.0,251.0696,251.1498,250.6597,250.8023,18375.0
2020-10-05 11:00:00,281.5,281.56,281.3,281.42,8423.0,250.8379,250.8914,250.6597,250.7666,8423.0
2020-10-05 11:05:00,281.5,281.66,281.2,281.23,20471.0,250.8379,250.9805,250.5706,250.5973,20471.0
2020-10-05 11:10:00,281.29,281.37,281.06,281.08,17777.0,250.6508,250.7221,250.4458,250.4637,17777.0
2020-10-05 11:15:00,281.13,281.84,281.13,281.74,17832.0,250.5082,251.1409,250.5082,251.0518,17832.0
2020-10-05 11:20:00,281.72,281.78,281.43,281.55,13923.0,251.0339,251.0874,250.7755,250.8825,13923.0
2020-10-05 11:25:00,281.55,281.76,281.34,281.37,14976.0,250.8825,251.0696,250.6953,250.7221,14976.0
2020-10-05 11:30:00,281.42,281.42,281.14,281.25,10559.0,250.7666,250.7666,250.5171,250.6151,10559.0
2020-10-05 11:35:00,281.25,281.34,280.93,281.03,8811.0,250.6151,250.6953,250.33,250.4191,8811.0
2020-10-05 11:40:00,281.15,281.18,280.96,281.03,10064.0,250.526,250.5528,250.3567,250.4191,10064.0
2020-10-05 11:45:00,281.01,281.4,281.0,281.31,7467.0,250.4013,250.7488,250.3924,250.6686,7467.0
2020-10-05 11:50:00,281.26,281.5,281.26,281.4,6260.0,250.6241,250.8379,250.6241,250.7488,6260.0
2020-10-05 11:55:00,281.48,281.58,281.39,281.43,10382.0,250.8201,250.9092,250.7399,250.7755,10382.0
2020-10-05 12:00:00,281.38,281.41,281.22,281.3,11266.0,250.731,250.7577,250.5884,250.6597,11266.0
2020-10-05 12:05:00,281.34,281.55,281.33,281.51,5709.0,250.6953,250.8825,250.6864,250.8468,5709.0
2020-10-05 12:10:00,281.5,281.64,281.3,281.33,8225.0,250.8379,250.9627,250.6597,250.6864,8225.0
2020-10-05 12:15:00,281.24,281.39,281.05,281.08,8038.0,250.6062,250.7399,250.4369,250.4637,8038.0
2020-10-05 12:20:00,281.07,281.08,280.6,280.6,12333.0,250.4547,250.4637,250.0359,250.0359,12333.0
2020-10-05 12:25:00,280.56,280.57,279.89,280.09,29074.0,250.0003,250.0092,249.4033,249.5815,29074.0
2020-10-05 12:30:00,280.09,280.49,280.0,280.35,23102.0,249.5815,249.9379,249.5013,249.8132,23102.0
2020-10-05 12:35:00,280.34,280.38,280.14,280.33,9269.0,249.8043,249.8399,249.626,249.7954,9269.0
2020-10-05 12:40:00,280.37,280.46,280.23,280.34,8751.0,249.831,249.9112,249.7062,249.8043,8751.0
2020-10-05 12:45:00,280.31,280.36,280.08,280.28,44794.0,249.7775,249.8221,249.5726,249.7508,44794.0
2020-10-05 12:50:00,280.25,280.44,280.23,280.42,20927.0,249.7241,249.8934,249.7062,249.8755,20927.0
2020-10-05 12:55:00,280.36,280.52,280.34,280.47,8537.0,249.8221,249.9647,249.8043,249.9201,8537.0
2020-10-05 13:00:00,280.5,280.52,280.13,280.15,15345.0,249.9468,249.9647,249.6171,249.635,15345.0
2020-10-05 13:05:00,280.23,280.38,280.14,280.34,5001.0,249.7062,249.8399,249.626,249.8043,5001.0
2020-10-05 13:10:00,280.3,280.5,280.3,280.48,6692.0,249.7686,249.9468,249.7686,249.929,6692.0
2020-10-05 13:15:00,280.45,280.45,280.27,280.35,16982.0,249.9023,249.9023,249.7419,249.8132,16982.0
2020-10-05 13:20:00,280.35,280.35,280.07,280.17,9023.0,249.8132,249.8132,249.5637,249.6528,9023.0
2020-10-05 13:25:00,280.23,280.36,280.17,280.29,9699.0,249.7062,249.8221,249.6528,249.7597,9699.0
2020-10-05 13:30:00,280.27,280.6,280.16,280.59,12661.0,249.7419,250.0359,249.6439,250.027,12661.0
2020-10-05 13:35:00,280.6,280.91,280.51,280.79,9280.0,250.0359,250.3122,249.9557,250.2052,9280.0
2020-10-05 13:40:00,280.8,280.9,280.7,280.81,5487.0,250.2142,250.3033,250.125,250.2231,5487.0
2020-10-05 13:45:00,280.79,280.87,280.35,280.47,10766.0,250.2052,250.2765,249.8132,249.9201,10766.0
2020-10-05 13:50:00,280.47,280.55,280.35,280.38,7729.0,249.9201,249.9914,249.8132,249.8399,7729.0
2020-10-05 13:55:00,280.38,280.38,280.12,280.31,8684.0,249.8399,249.8399,249.6082,249.7775,8684.0
2020-10-05 14:00:00,280.29,280.29,279.99,280.15,8745.0,249.7597,249.7597,249.4924,249.635,8745.0
2020-10-05 14:05:00,280.2,280.7,280.13,280.7,11861.0,249.6795,250.125,249.6171,250.125,11861.0
2020-10-05 14:10:00,280.72,280.93,280.68,280.87,10397.0,250.1429,250.33,250.1072,250.2765,10397.0
2020-10-05 14:15:00,280.86,281.09,280.74,281.02,6720.0,250.2676,250.4726,250.1607,250.4102,6720.0
2020-10-05 14:20:00,281.06,281.37,280.88,281.27,7886.0,250.4458,250.7221,250.2854,250.633,7886.0
2020-10-05 14:25:00,281.18,281.37,281.1,281.35,9996.0,250.5528,250.7221,250.4815,250.7042,9996.0
2020-10-05 14:30:00,281.35,281.65,281.35,281.55,11362.0,250.7042,250.9716,250.7042,250.8825,11362.0
2020-10-05 14:35:00,281.52,281.8,281.52,281.6,10140.0,250.8557,251.1052,250.8557,250.927,10140.0
2020-10-05 14:40:00,281.55,281.78,281.55,281.78,6067.0,250.8825,251.0874,250.8825,251.0874,6067.0
2020-10-05 14:45:00,281.74,281.8,281.38,281.42,15137.0,251.0518,251.1052,250.731,250.7666,15137.0
2020-10-05 14:50:00,281.44,281.57,281.18,281.24,14057.0,250.7844,250.9003,250.5528,250.6062,14057.0
2020-10-05 14:55:00,281.24,281.77,281.21,281.74,13832.0,250.6062,251.0785,250.5795,251.0518,13832.0
2020-10-05 15:00:00,281.69,281.85,281.5,281.71,55519.0,251.0072,251.1498,250.8379,251.025,55519.0
2020-10-05 15:05:00,281.73,281.77,281.6,281.77,8978.0,251.0429,251.0785,250.927,251.0785,8978.0
2020-10-05 15:10:00,281.78,281.98,281.68,281.93,10692.0,251.0874,251.2656,250.9983,251.2211,10692.0
2020-10-05 15:15:00,281.97,282.29,281.89,281.97,27077.0,251.2567,251.5419,251.1854,251.2567,27077.0
2020-10-05 15:20:00,281.98,282.06,281.8,281.94,7596.0,251.2656,251.3369,251.1052,251.23,7596.0
2020-10-05 15:25:00,281.91,282.21,281.84,282.07,12422.0,251.2033,251.4706,251.1409,251.3458,12422.0
2020-10-05 15:30:00,282.04,282.06,281.84,281.88,14768.0,251.3191,251.3369,251.1409,251.1765,14768.0
2020-10-05 15:35:00,281.84,282.14,281.76,281.95,29108.0,251.1409,251.4082,251.0696,251.2389,29108.0
2020-10-05 15:40:00,281.95,282.2,281.9,281.97,20148.0,251.2389,251.4617,251.1943,251.2567,20148.0
2020-10-05 15:45:00,281.97,282.22,281.83,282.19,27057.0,251.2567,251.4795,251.132,251.4528,27057.0
2020-10-05 15:50:00,282.2,282.24,281.9,282.2,45256.0,251.4617,251.4973,251.1943,251.4617,45256.0
2020-10-05 15:55:00,282.19,282.42,281.96,282.04,96997.0,251.4528,251.6577,251.2478,251.3191,96997.0
2020-10-06 09:30:00,282.5,283.0,281.8,282.41,119483.0,251.729,252.1745,251.1052,251.6488,119483.0
2020-10-06 09:35:00,282.52,282.73,281.24,281.24,20910.0,251.7468,251.9339,250.6062,250.6062,20910.0
2020-10-06 09:40:00,281.22,281.43,280.68,280.78,43536.0,250.5884,250.7755,250.1072,250.1963,43536.0
2020-10-06 09:45:00,280.87,281.2,280.63,281.11,20975.0,250.2765,250.5706,250.0627,250.4904,20975.0
2020-10-06 09:50:00,281.0,281.37,280.68,280.92,23354.0,250.3924,250.7221,250.1072,250.3211,23354.0
2020-10-06 09:55:00,280.99,281.33,280.81,281.12,4708.0,250.3835,250.6864,250.2231,250.4993,4708.0
2020-10-06 10:00:00,281.07,281.36,280.75,280.75,14047.0,250.4547,250.7132,250.1696,250.1696,14047.0
2020-10-06 10:05:00,280.75,281.06,280.72,281.06,13787.0,250.1696,250.4458,250.1429,250.4458,13787.0
2020-10-06 10:10:00,281.04,281.23,280.83,280.83,6973.0,250.428,250.5973,250.2409,250.2409,6973.0
2020-10-06 10:15:00,280.82,281.32,280.82,280.96,12209.0,250.232,250.6775,250.232,250.3567,12209.0
2020-10-06 10:20:00,280.95,281.13,280.82,281.05,22939.0,250.3478,250.5082,250.232,250.4369,22939.0
2020-10-06 10:25:00,281.14,281.44,280.89,281.3,17022.0,250.5171,250.7844,250.2944,250.6597,17022.0
2020-10-06 10:30:00,281.3,281.54,281.14,281.14,14275.0,250.6597,250.8736,250.5171,250.5171,14275.0
2020-10-06 10:35:00,281.16,281.29,280.86,281.05,11344.0,250.5349,250.6508,250.2676,250.4369,11344.0
2020-10-06 10:40:00,281.08,281.41,280.28,280.85,32142.0,250.4637,250.7577,249.7508,250.2587,32142.0
2020-10-06 10:45:00,280.88,281.27,280.86,281.03,21551.0,250.2854,250.633,250.2676,250.4191,21551.0
2020-10-06 10:50:00,281.13,281.34,280.8,280.93,10715.0,250.5082,250.6953,250.2142,250.33,10715.0
2020-10-06 10:55:00,280.87,280.96,280.7,280.88,21447.0,250.2765,250.3567,250.125,250.2854,21447.0
2020-10-06 11:00:00,280.84,280.98,280.63,280.67,17984.0,250.2498,250.3746,250.0627,250.0983,17984.0
2020-10-06 11:05:00,280.63,280.64,280.12,280.22,26063.0,250.0627,250.0716,249.6082,249.6973,26063.0
2020-10-06 11:10:00,280.32,280.33,279.81,280.0,19418.0,249.7864,249.7954,249.332,249.5013,19418.0
2020-10-06 11:15:00,280.02,280.05,279.85,279.86,15029.0,249.5191,249.5458,249.3676,249.3765,15029.0
2020-10-06 11:20:00,279.86,280.05,279.7,279.75,21226.0,249.3765,249.5458,249.234,249.2785,21226.0
2020-10-06 11:25:00,279.7,280.42,279.61,280.41,18678.0,249.234,249.8755,249.1538,249.8666,18678.0
2020-10-06 11:30:00,280.35,280.99,280.29,280.73,16186.0,249.8132,250.3835,249.7597,250.1518,16186.0
2020-10-06 11:35:00,280.79,280.79,280.51,280.52,24124.0,250.2052,250.2052,249.9557,249.9647,24124.0
2020-10-06 11:40:00,280.51,280.82,280.32,280.64,13854.0,249.9557,250.232,249.7864,250.0716,13854.0
2020-10-06 11:45:00,280.69,280.72,280.05,280.05,12997.0,250.1161,250.1429,249.5458,249.5458,12997.0
2020-10-06 11:50:00,280.0,280.0,279.33,279.5,22667.0,249.5013,249.5013,248.9043,249.0558,22667.0
2020-10-06 11:55:00,279.58,280.03,279.58,280.01,4933.0,249.127,249.528,249.127,249.5102,4933.0
2020-10-06 12:00:00,280.05,280.44,280.05,280.23,10038.0,249.5458,249.8934,249.5458,249.7062,10038.0
2020-10-06 12:05:00,280.31,280.5,280.11,280.41,7822.0,249.7775,249.9468,249.5993,249.8666,7822.0
2020-10-06 12:10:00,280.41,280.5,280.27,280.32,7994.0,249.8666,249.9468,249.7419,249.7864,7994.0
2020-10-06 12:15:00,280.29,280.44,280.09,280.25,12607.0,249.7597,249.8934,249.5815,249.7241,12607.0
2020-10-06 12:20:00,280.18,280.54,280.12,280.26,14322.0,249.6617,249.9825,249.6082,249.733,14322.0
2020-10-06 12:25:00,280.26,280.26,280.08,280.11,5350.0,249.733,249.733,249.5726,249.5993,5350.0
2020-10-06 12:30:00,280.09,280.23,280.08,280.17,6085.0,249.5815,249.7062,249.5726,249.6528,6085.0
2020-10-06 12:35:00,280.11,280.32,280.1,280.3,6077.0,249.5993,249.7864,249.5904,249.7686,6077.0
2020-10-06 12:40:00,280.3,280.52,280.3,280.52,9357.0,249.7686,249.9647,249.7686,249.9647,9357.0
2020-10-06 12:45:00,280.52,280.88,280.52,280.84,9319.0,249.9647,250.2854,249.9647,250.2498,9319.0
2020-10-06 12:50:00,280.9,281.3,280.84,281.26,24848.0,250.3033,250.6597,250.2498,250.6241,24848.0
2020-10-06 12:55:00,281.23,281.27,280.76,280.84,10261.0,250.5973,250.633,250.1785,250.2498,10261.0
2020-10-06 13:00:00,280.85,281.06,280.78,280.86,13298.0,250.2587,250.4458,250.1963,250.2676,13298.0
2020-10-06 13:05:00,280.85,281.25,280.77,281.25,18439.0,250.2587,250.6151,250.1874,250.6151,18439.0
2020-10-06 13:10:00,281.27,281.27,280.83,281.07,11222.0,250.633,250.633,250.2409,250.4547,11222.0
2020-10-06 13:15:00,281.05,281.21,280.89,280.9,9015.0,250.4369,250.5795,250.2944,250.3033,9015.0
2020-10-06 13:20:00,280.96,281.13,280.81,280.92,10218.0,250.3567,250.5082,250.2231,250.3211,10218.0
2020-10-06 13:25:00,280.9,280.92,280.71,280.73,8563.0,250.3033,250.3211,250.134,250.1518,8563.0
2020-10-06 13:30:00,280.69,280.83,280.65,280.71,8189.0,250.1161,250.2409,250.0805,250.134,8189.0
2020-10-06 13:35:00,280.73,280.81,280.69,280.73,9126.0,250.1518,250.2231,250.1161,250.1518,9126.0
2020-10-06 13:40:00,280.76,280.94,280.67,280.81,17766.0,250.1785,250.3389,250.0983,250.2231,17766.0
2020-10-06 13:45:00,280.85,280.85,280.46,280.47,8213.0,250.2587,250.2587,249.9112,249.9201,8213.0
2020-10-06 13:50:00,280.5,280.58,280.26,280.32,6783.0,249.9468,250.0181,249.733,249.7864,6783.0
2020-10-06 13:55:00,280.38,280.48,280.34,280.38,10443.0,249.8399,249.929,249.8043,249.8399,10443.0
2020-10-06 14:00:00,280.41,280.51,280.29,280.43,11984.0,249.8666,249.9557,249.7597,249.8845,11984.0
2020-10-06 14:05:00,280.42,280.63,280.4,280.49,12688.0,249.8755,250.0627,249.8577,249.9379,12688.0
2020-10-06 14:10:00,280.49,280.8,280.39,280.8,13980.0,249.9379,250.2142,249.8488,250.2142,13980.0
2020-10-06 14:15:00,280.77,281.14,280.64,280.98,15995.0,250.1874,250.5171,250.0716,250.3746,15995.0
2020-10-06 14:20:00,280.97,281.32,280.97,281.23,18808.0,250.3656,250.6775,250.3656,250.5973,18808.0
2020-10-06 14:25:00,281.24,281.4,281.18,281.2,22940.0,250.6062,250.7488,250.5528,250.5706,22940.0
2020-10-06 14:30:00,281.27,281.73,281.25,281.5,24412.0,250.633,251.0429,250.6151,250.8379,24412.0
2020-10-06 14:35:00,281.5,281.89,281.47,281.79,32841.0,250.8379,251.1854,250.8112,251.0963,32841.0
2020-10-06 14:40:00,281.8,282.1,281.79,281.94,32891.0,251.1052,251.3726,251.0963,251.23,32891.0
2020-10-06 14:45:00,281.92,282.3,280.73,280.75,25752.0,251.2122,251.5508,250.1518,250.1696,25752.0
2020-10-06 14:50:00,280.59,280.65,277.77,277.77,49689.0,250.027,250.0805,247.5142,247.5142,49689.0
2020-10-06 14:55:00,277.62,278.47,276.96,277.95,70174.0,247.3805,248.1379,246.7924,247.6746,70174.0
2020-10-06 15:00:00,277.86,277.9,276.4,276.67,58609.0,247.5944,247.63,246.2934,246.534,58609.0
2020-10-06 15:05:00,276.55,277.02,275.9,276.94,47637.0,246.4271,246.8459,245.8479,246.7746,47637.0
2020-10-06 15:10:00,276.65,277.35,276.39,277.15,25337.0,246.5162,247.1399,246.2845,246.9617,25337.0
2020-10-06 15:15:00,277.07,277.51,276.84,276.96,54776.0,246.8904,247.2825,246.6855,246.7924,54776.0
2020-10-06 15:20:00,277.01,277.26,276.54,276.63,30118.0,246.837,247.0597,246.4182,246.4984,30118.0
2020-10-06 15:25:00,276.63,277.05,276.43,276.96,25525.0,246.4984,246.8726,246.3202,246.7924,25525.0
2020-10-06 15:30:00,276.88,278.24,276.8,277.91,23529.0,246.7211,247.933,246.6499,247.6389,23529.0
2020-10-06 15:35:00,277.82,277.96,277.1,277.24,35416.0,247.5588,247.6835,246.9172,247.0419,35416.0
2020-10-06 15:40:00,277.18,277.4,276.66,276.73,31126.0,246.9885,247.1845,246.5251,246.5875,31126.0
2020-10-06 15:45:00,276.73,276.82,276.0,276.63,40186.0,246.5875,246.6677,245.937,246.4984,40186.0
2020-10-06 15:50:00,276.4,276.62,275.77,276.34,69387.0,246.2934,246.4895,245.732,246.24,69387.0
2020-10-06 15:55:00,276.42,277.27,276.4,276.4,120712.0,246.3112,247.0687,246.2934,246.2934,120712.0
2020-10-07 09:30:00,280.85,281.23,280.0,280.58,105950.0,250.2587,250.5973,249.5013,250.0181,105950.0
2020-10-07 09:35:00,280.59,281.0,280.53,280.84,32424.0,250.027,250.3924,249.9736,250.2498,32424.0
2020-10-07 09:40:00,280.84,281.26,280.75,280.8,21435.0,250.2498,250.6241,250.1696,250.2142,21435.0
2020-10-07 09:45:00,280.87,281.45,280.8,281.44,24230.0,250.2765,250.7934,250.2142,250.7844,24230.0
2020-10-07 09:50:00,281.47,282.55,281.47,282.55,47065.0,250.8112,251.7735,250.8112,251.7735,47065.0
2020-10-07 09:55:00,282.67,283.11,282.4,282.66,45518.0,251.8805,252.2725,251.6399,251.8716,45518.0
2020-10-07 10:00:00,282.59,282.6,281.75,282.37,33669.0,251.8092,251.8181,251.0607,251.6131,33669.0
2020-10-07 10:05:00,282.37,282.64,282.08,282.17,26442.0,251.6131,251.8537,251.3547,251.4349,26442.0
2020-10-07 10:10:00,282.11,282.17,281.57,281.63,18181.0,251.3815,251.4349,250.9003,250.9538,18181.0
2020-10-07 10:15:00,281.71,282.44,281.61,282.44,18863.0,251.025,251.6755,250.9359,251.6755,18863.0
2020-10-07 10:20:00,282.36,282.75,282.21,282.53,22484.0,251.6042,251.9518,251.4706,251.7557,22484.0
2020-10-07 10:25:00,282.54,282.54,281.81,282.22,29233.0,251.7646,251.7646,251.1141,251.4795,29233.0
2020-10-07 10:30:00,282.31,282.79,282.01,282.28,27239.0,251.5597,251.9874,251.2924,251.5329,27239.0
2020-10-07 10:35:00,282.21,282.28,281.63,281.9,29053.0,251.4706,251.5329,250.9538,251.1943,29053.0
2020-10-07 10:40:00,281.92,281.97,281.44,281.55,56708.0,251.2122,251.2567,250.7844,250.8825,56708.0
2020-10-07 10:45:00,281.55,282.05,281.44,281.76,26444.0,250.8825,251.328,250.7844,251.0696,26444.0
2020-10-07 10:50:00,281.75,281.95,281.1,281.13,26981.0,251.0607,251.2389,250.4815,250.5082,26981.0
2020-10-07 10:55:00,281.14,281.41,280.93,281.19,16056.0,250.5171,250.7577,250.33,250.5617,16056.0
2020-10-07 11:00:00,281.26,281.31,280.78,280.88,22701.0,250.6241,250.6686,250.1963,250.2854,22701.0
2020-10-07 11:05:00,280.89,281.26,280.85,281.21,9352.0,250.2944,250.6241,250.2587,250.5795,9352.0
2020-10-07 11:10:00,281.24,281.5,281.06,281.06,35567.0,250.6062,250.8379,250.4458,250.4458,35567.0
2020-10-07 11:15:00,281.0,281.05,280.65,280.66,19677.0,250.3924,250.4369,250.0805,250.0894,19677.0
2020-10-07 11:20:00,280.72,280.72,280.38,280.54,18088.0,250.1429,250.1429,249.8399,249.9825,18088.0
2020-10-07 11:25:00,280.55,281.06,280.43,281.06,16602.0,249.9914,250.4458,249.8845,250.4458,16602.0
2020-10-07 11:30:00,281.02,281.08,280.67,280.91,14933.0,250.4102,250.4637,250.0983,250.3122,14933.0
2020-10-07 11:35:00,280.88,280.92,280.6,280.63,15125.0,250.2854,250.3211,250.0359,250.0627,15125.0
2020-10-07 11:40:00,280.63,281.07,280.59,280.83,19448.0,250.0627,250.4547,250.027,250.2409,19448.0
2020-10-07 11:45:00,280.8,281.22,280.75,281.17,10495.0,250.2142,250.5884,250.1696,250.5439,10495.0
2020-10-07 11:50:00,281.2,281.48,281.12,281.44,11110.0,250.5706,250.8201,250.4993,250.7844,11110.0
2020-10-07 11:55:00,281.4,281.4,280.93,280.93,6450.0,250.7488,250.7488,250.33,250.33,6450.0
2020-10-07 12:00:00,280.9,281.17,280.86,281.02,6562.0,250.3033,250.5439,250.2676,250.4102,6562.0
2020-10-07 12:05:00,280.95,281.02,280.68,280.68,9130.0,250.3478,250.4102,250.1072,250.1072,9130.0
2020-10-07 12:10:00,280.74,281.29,280.74,281.22,19231.0,250.1607,250.6508,250.1607,250.5884,19231.0
2020-10-07 12:15:00,281.19,281.33,280.98,281.2,9263.0,250.5617,250.6864,250.3746,250.5706,9263.0
2020-10-07 12:20:00,281.17,281.24,280.83,280.9,16059.0,250.5439,250.6062,250.2409,250.3033,16059.0
2020-10-07 12:25:00,280.93,281.19,280.25,280.84,17979.0,250.33,250.5617,249.7241,250.2498,17979.0
2020-10-07 12:30:00,280.71,281.18,280.7,281.12,6953.0,250.134,250.5528,250.125,250.4993,6953.0
2020-10-07 12:35:00,281.06,281.07,280.81,280.88,4667.0,250.4458,250.4547,250.2231,250.2854,4667.0
2020-10-07 12:40:00,280.94,280.94,280.69,280.71,11782.0,250.3389,250.3389,250.1161,250.134,11782.0
2020-10-07 12:45:00,280.72,280.87,280.56,280.7,4793.0,250.1429,250.2765,250.0003,250.125,4793.0
2020-10-07 12:50:00,280.86,280.86,280.51,280.51,8860.0,250.2676,250.2676,249.9557,249.9557,8860.0
2020-10-07 12:55:00,280.54,280.83,280.54,280.83,8217.0,249.9825,250.2409,249.9825,250.2409,8217.0
2020-10-07 13:00:00,280.81,281.13,280.81,280.97,9180.0,250.2231,250.5082,250.2231,250.3656,9180.0
2020-10-07 13:05:00,280.9,280.96,280.49,280.52,10657.0,250.3033,250.3567,249.9379,249.9647,10657.0
2020-10-07 13:10:00,280.54,280.84,280.47,280.68,11161.0,249.9825,250.2498,249.9201,250.1072,11161.0
2020-10-07 13:15:00,280.69,280.79,280.65,280.77,7929.0,250.1161,250.2052,250.0805,250.1874,7929.0
2020-10-07 13:20:00,280.77,280.83,280.55,280.73,11933.0,250.1874,250.2409,249.9914,250.1518,11933.0
2020-10-07 13:25:00,280.73,280.77,280.54,280.74,4439.0,250.1518,250.1874,249.9825,250.1607,4439.0
2020-10-07 13:30:00,280.77,281.2,280.77,281.08,11033.0,250.1874,250.5706,250.1874,250.4637,11033.0
2020-10-07 13:35:00,281.16,281.39,281.14,281.32,6694.0,250.5349,250.7399,250.5171,250.6775,6694.0
2020-10-07 13:40:00,281.32,281.95,281.14,281.87,17058.0,250.6775,251.2389,250.5171,251.1676,17058.0
2020-10-07 13:45:00,281.78,281.98,281.61,281.98,19812.0,251.0874,251.2656,250.9359,251.2656,19812.0
2020-10-07 13:50:00,281.98,282.31,281.95,282.19,17767.0,251.2656,251.5597,251.2389,251.4528,17767.0
2020-10-07 13:55:00,282.17,282.27,281.65,281.84,16719.0,251.4349,251.524,250.9716,251.1409,16719.0
2020-10-07 14:00:00,281.89,282.39,281.88,281.99,17639.0,251.1854,251.631,251.1765,251.2745,17639.0
2020-10-07 14:05:00,281.96,282.12,281.77,282.02,8879.0,251.2478,251.3904,251.0785,251.3013,8879.0
2020-10-07 14:10:00,282.08,282.26,282.02,282.07,13087.0,251.3547,251.5151,251.3013,251.3458,13087.0
2020-10-07 14:15:00,282.09,282.61,282.0,282.6,18496.0,251.3636,251.827,251.2834,251.8181,18496.0
2020-10-07 14:20:00,282.56,282.97,282.49,282.75,20999.0,251.7825,252.1478,251.7201,251.9518,20999.0
2020-10-07 14:25:00,282.78,283.03,282.73,282.91,23095.0,251.9785,252.2013,251.9339,252.0943,23095.0
2020-10-07 14:30:00,282.91,283.17,282.87,283.06,28192.0,252.0943,252.326,252.0587,252.228,28192.0
2020-10-07 14:35:00,283.06,283.14,282.82,282.82,12983.0,252.228,252.2993,252.0141,252.0141,12983.0
2020-10-07 14:40:00,282.92,282.95,282.52,282.86,17811.0,252.1032,252.13,251.7468,252.0498,17811.0
2020-10-07 14:45:00,282.85,283.0,282.68,282.89,15701.0,252.0409,252.1745,251.8894,252.0765,15701.0
2020-10-07 14:50:00,282.92,283.2,282.84,283.16,14009.0,252.1032,252.3527,252.032,252.3171,14009.0
2020-10-07 14:55:00,283.18,283.41,283.15,283.37,18523.0,252.3349,252.5399,252.3082,252.5042,18523.0
2020-10-07 15:00:00,283.41,283.62,283.4,283.55,28477.0,252.5399,252.727,252.531,252.6646,28477.0
2020-10-07 15:05:00,283.56,283.83,283.5,283.77,24404.0,252.6735,252.9141,252.6201,252.8607,24404.0
2020-10-07 15:10:00,283.78,284.0,283.57,283.57,30207.0,252.8696,253.0656,252.6824,252.6824,30207.0
2020-10-07 15:15:00,283.58,283.85,283.53,283.84,18696.0,252.6913,252.9319,252.6468,252.923,18696.0
2020-10-07 15:20:00,283.84,283.96,283.74,283.77,24323.0,252.923,253.03,252.8339,252.8607,24323.0
2020-10-07 15:25:00,283.78,283.79,283.5,283.61,29025.0,252.8696,252.8785,252.6201,252.7181,29025.0
2020-10-07 15:30:00,283.63,283.87,283.18,283.25,43876.0,252.7359,252.9498,252.3349,252.3973,43876.0
2020-10-07 15:35:00,283.27,283.4,283.01,283.26,28348.0,252.4151,252.531,252.1834,252.4062,28348.0
2020-10-07 15:40:00,283.29,283.31,282.84,282.96,37132.0,252.4329,252.4508,252.032,252.1389,37132.0
2020-10-07 15:45:00,283.0,283.09,282.75,282.82,35565.0,252.1745,252.2547,251.9518,252.0141,35565.0
2020-10-07 15:50:00,282.87,283.0,282.31,282.96,70005.0,252.0587,252.1745,251.5597,252.1389,70005.0
2020-10-07 15:55:00,283.0,283.13,282.54,282.7,189751.0,252.1745,252.2904,251.7646,251.9072,189751.0
2020-10-08 09:30:00,283.84,284.01,281.41,281.69,85919.0,252.923,253.0745,250.7577,251.0072,85919.0
2020-10-08 09:35:00,281.74,282.25,281.42,282.24,36279.0,251.0518,251.5062,250.7666,251.4973,36279.0
2020-10-08 09:40:00,282.32,282.71,281.82,282.57,16897.0,251.5686,251.9161,251.1231,251.7914,16897.0
2020-10-08 09:45:00,282.53,282.89,282.05,282.26,14848.0,251.7557,252.0765,251.328,251.5151,14848.0
2020-10-08 09:50:00,282.08,282.4,281.95,282.16,9928.0,251.3547,251.6399,251.2389,251.426,9928.0
2020-10-08 09:55:00,282.12,282.38,282.07,282.16,10371.0,251.3904,251.6221,251.3458,251.426,10371.0
2020-10-08 10:00:00,282.22,282.38,281.26,281.8,21385.0,251.4795,251.6221,250.6241,251.1052,21385.0
2020-10-08 10:05:00,281.76,281.8,281.17,281.4,11339.0,251.0696,251.1052,250.5439,250.7488,11339.0
2020-10-08 10:10:00,281.35,281.76,281.33,281.7,8939.0,250.7042,251.0696,250.6864,251.0161,8939.0
2020-10-08 10:15:00,281.75,281.8,281.51,281.67,8329.0,251.0607,251.1052,250.8468,250.9894,8329.0
2020-10-08 10:20:00,281.69,281.93,281.39,281.5,10139.0,251.0072,251.2211,250.7399,250.8379,10139.0
2020-10-08 10:25:00,281.57,281.62,281.18,281.53,14401.0,250.9003,250.9448,250.5528,250.8646,14401.0
2020-10-08 10:30:00,281.61,282.57,281.55,282.43,19821.0,250.9359,251.7914,250.8825,251.6666,19821.0
2020-10-08 10:35:00,282.44,282.69,282.19,282.19,9622.0,251.6755,251.8983,251.4528,251.4528,9622.0
2020-10-08 10:40:00,282.25,282.64,281.87,281.94,16314.0,251.5062,251.8537,251.1676,251.23,16314.0
2020-10-08 10:45:00,281.94,282.31,281.9,282.29,9533.0,251.23,251.5597,251.1943,251.5419,9533.0
2020-10-08 10:50:00,282.35,282.84,282.17,282.23,11502.0,251.5953,252.032,251.4349,251.4884,11502.0
2020-10-08 10:55:00,282.23,282.57,282.23,282.23,9731.0,251.4884,251.7914,251.4884,251.4884,9731.0
2020-10-08 11:00:00,282.23,282.4,281.95,282.16,10343.0,251.4884,251.6399,251.2389,251.426,10343.0
2020-10-08 11:05:00,282.15,282.45,282.14,282.29,10963.0,251.4171,251.6844,251.4082,251.5419,10963.0
2020-10-08 11:10:00,282.39,282.66,282.17,282.66,10593.0,251.631,251.8716,251.4349,251.8716,10593.0
2020-10-08 11:15:00,282.56,282.61,282.44,282.45,4089.0,251.7825,251.827,251.6755,251.6844,4089.0
2020-10-08 11:20:00,282.49,282.68,282.07,282.67,18538.0,251.7201,251.8894,251.3458,251.8805,18538.0
2020-10-08 11:25:00,282.52,282.77,282.41,282.74,11087.0,251.7468,251.9696,251.6488,251.9428,11087.0
2020-10-08 11:30:00,282.72,282.77,282.08,282.17,8990.0,251.925,251.9696,251.3547,251.4349,8990.0
2020-10-08 11:35:00,282.25,282.51,282.14,282.44,14323.0,251.5062,251.7379,251.4082,251.6755,14323.0
2020-10-08 11:40:00,282.53,282.58,282.02,282.02,14710.0,251.7557,251.8003,251.3013,251.3013,14710.0
2020-10-08 11:45:00,282.1,282.18,281.9,281.9,29652.0,251.3726,251.4438,251.1943,251.1943,29652.0
2020-10-08 11:50:00,281.88,282.23,281.83,281.99,15564.0,251.1765,251.4884,251.132,251.2745,15564.0
2020-10-08 11:55:00,281.99,282.4,281.98,282.11,8829.0,251.2745,251.6399,251.2656,251.3815,8829.0
2020-10-08 12:00:00,282.16,282.69,282.15,282.64,9102.0,251.426,251.8983,251.4171,251.8537,9102.0
2020-10-08 12:05:00,282.73,283.2,282.65,283.01,14593.0,251.9339,252.3527,251.8626,252.1834,14593.0
2020-10-08 12:10:00,283.06,283.19,282.9,283.06,8285.0,252.228,252.3438,252.0854,252.228,8285.0
2020-10-08 12:15:00,283.1,283.11,282.86,282.86,8686.0,252.2636,252.2725,252.0498,252.0498,8686.0
2020-10-08 12:20:00,282.93,283.41,282.86,283.41,13137.0,252.1121,252.5399,252.0498,252.5399,13137.0
2020-10-08 12:25:00,283.4,283.52,283.33,283.45,17982.0,252.531,252.6379,252.4686,252.5755,17982.0
2020-10-08 12:30:00,283.39,283.51,283.38,283.39,9392.0,252.522,252.629,252.5131,252.522,9392.0
2020-10-08 12:35:00,283.4,283.55,283.3,283.5,13537.0,252.531,252.6646,252.4418,252.6201,13537.0
2020-10-08 12:40:00,283.48,283.5,283.13,283.13,9387.0,252.6022,252.6201,252.2904,252.2904,9387.0
2020-10-08 12:45:00,283.23,283.36,283.03,283.17,7854.0,252.3795,252.4953,252.2013,252.326,7854.0
2020-10-08 12:50:00,283.17,283.35,283.08,283.29,6965.0,252.326,252.4864,252.2458,252.4329,6965.0
2020-10-08 12:55:00,283.32,283.59,283.25,283.5,19485.0,252.4597,252.7003,252.3973,252.6201,19485.0
2020-10-08 13:00:00,283.5,283.82,283.49,283.56,23757.0,252.6201,252.9052,252.6112,252.6735,23757.0
2020-10-08 13:05:00,283.47,283.65,283.46,283.64,5265.0,252.5933,252.7537,252.5844,252.7448,5265.0
2020-10-08 13:10:00,283.64,283.88,283.63,283.87,6506.0,252.7448,252.9587,252.7359,252.9498,6506.0
2020-10-08 13:15:00,283.89,283.98,283.81,283.81,8895.0,252.9676,253.0478,252.8963,252.8963,8895.0
2020-10-08 13:20:00,283.84,284.0,283.84,283.95,8884.0,252.923,253.0656,252.923,253.021,8884.0
2020-10-08 13:25:00,283.91,284.2,283.9,284.15,21823.0,252.9854,253.2438,252.9765,253.1993,21823.0
2020-10-08 13:30:00,284.14,284.65,284.14,284.56,21364.0,253.1904,253.6448,253.1904,253.5646,21364.0
2020-10-08 13:35:00,284.56,284.95,284.5,284.72,24829.0,253.5646,253.9121,253.5111,253.7072,24829.0
2020-10-08 13:40:00,284.71,284.74,284.37,284.39,13679.0,253.6983,253.725,253.3953,253.4131,13679.0
2020-10-08 13:45:00,284.35,284.4,283.95,284.12,26855.0,253.3775,253.422,253.021,253.1725,26855.0
2020-10-08 13:50:00,284.14,284.45,284.12,284.27,12457.0,253.1904,253.4666,253.1725,253.3062,12457.0
2020-10-08 13:55:00,284.28,284.45,284.16,284.16,12469.0,253.3151,253.4666,253.2082,253.2082,12469.0
2020-10-08 14:00:00,284.14,284.24,283.97,284.21,11093.0,253.1904,253.2795,253.0389,253.2527,11093.0
2020-10-08 14:05:00,284.24,284.68,284.22,284.66,9990.0,253.2795,253.6715,253.2616,253.6537,9990.0
2020-10-08 14:10:00,284.7,284.81,284.55,284.63,13237.0,253.6894,253.7874,253.5557,253.627,13237.0
2020-10-08 14:15:00,284.62,284.84,284.59,284.66,8274.0,253.6181,253.8141,253.5913,253.6537,8274.0
2020-10-08 14:20:00,284.66,284.9,284.61,284.72,9757.0,253.6537,253.8676,253.6092,253.7072,9757.0
2020-10-08 14:25:00,284.73,284.73,284.5,284.64,10953.0,253.7161,253.7161,253.5111,253.6359,10953.0
2020-10-08 14:30:00,284.69,284.84,284.56,284.56,14425.0,253.6804,253.8141,253.5646,253.5646,14425.0
2020-10-08 14:35:00,284.55,284.77,284.35,284.74,23291.0,253.5557,253.7517,253.3775,253.725,23291.0
2020-10-08 14:40:00,284.77,284.78,284.51,284.66,10452.0,253.7517,253.7606,253.52,253.6537,10452.0
2020-10-08 14:45:00,284.66,284.83,284.57,284.69,13968.0,253.6537,253.8052,253.5735,253.6804,13968.0
2020-10-08 14:50:00,284.67,284.75,284.56,284.59,16323.0,253.6626,253.7339,253.5646,253.5913,16323.0
2020-10-08 14:55:00,284.56,284.73,284.55,284.57,46275.0,253.5646,253.7161,253.5557,253.5735,46275.0
2020-10-08 15:00:00,284.57,284.69,284.05,284.34,21310.0,253.5735,253.6804,253.1102,253.3686,21310.0
2020-10-08 15:05:00,284.33,284.37,284.08,284.22,14692.0,253.3597,253.3953,253.1369,253.2616,14692.0
2020-10-08 15:10:00,284.16,284.34,284.12,284.12,15658.0,253.2082,253.3686,253.1725,253.1725,15658.0
2020-10-08 15:15:00,284.15,284.15,283.84,284.07,11293.0,253.1993,253.1993,252.923,253.128,11293.0
2020-10-08 15:20:00,283.99,284.28,283.95,284.21,11780.0,253.0567,253.3151,253.021,253.2527,11780.0
2020-10-08 15:25:00,284.19,284.43,284.14,284.41,13644.0,253.2349,253.4488,253.1904,253.4309,13644.0
2020-10-08 15:30:00,284.42,284.57,284.42,284.45,17131.0,253.4399,253.5735,253.4399,253.4666,17131.0
2020-10-08 15:35:00,284.45,284.62,284.4,284.45,13652.0,253.4666,253.6181,253.422,253.4666,13652.0
2020-10-08 15:40:00,284.38,284.64,284.35,284.6,18926.0,253.4042,253.6359,253.3775,253.6002,18926.0
2020-10-08 15:45:00,284.6,284.7,284.38,284.52,26239.0,253.6002,253.6894,253.4042,253.529,26239.0
2020-10-08 15:50:00,284.52,284.95,284.43,284.95,34515.0,253.529,253.9121,253.4488,253.9121,34515.0
2020-10-08 15:55:00,284.89,284.91,284.45,284.53,73714.0,253.8587,253.8765,253.4666,253.5379,73714.0
2020-10-09 09:30:00,285.47,286.23,285.01,286.0,84646.0,254.3755,255.0527,253.9656,254.8478,84646.0
2020-10-09 09:35:00,286.01,286.09,285.19,285.37,16479.0,254.8567,254.9279,254.126,254.2864,16479.0
2020-10-09 09:40:00,285.26,285.74,285.12,285.31,13115.0,254.1884,254.6161,254.0636,254.2329,13115.0
2020-10-09 09:45:00,285.35,285.55,285.14,285.36,10445.0,254.2686,254.4468,254.0814,254.2775,10445.0
2020-10-09 09:50:00,285.37,285.94,285.23,285.85,18291.0,254.2864,254.7943,254.1616,254.7141,18291.0
2020-10-09 09:55:00,285.78,285.92,285.65,285.72,7186.0,254.6517,254.7765,254.5359,254.5983,7186.0
2020-10-09 10:00:00,285.78,285.84,285.11,285.11,15544.0,254.6517,254.7052,254.0547,254.0547,15544.0
2020-10-09 10:05:00,285.2,285.26,284.39,284.54,22445.0,254.1349,254.1884,253.4131,253.5468,22445.0
2020-10-09 10:10:00,284.54,284.58,284.09,284.44,29014.0,253.5468,253.5824,253.1458,253.4577,29014.0
2020-10-09 10:15:00,284.29,284.86,284.29,284.76,13599.0,253.324,253.8319,253.324,253.7428,13599.0
2020-10-09 10:20:00,284.69,284.95,284.59,284.9,17814.0,253.6804,253.9121,253.5913,253.8676,17814.0
2020-10-09 10:25:00,284.9,284.93,284.5,284.61,30588.0,253.8676,253.8943,253.5111,253.6092,30588.0
2020-10-09 10:30:00,284.63,284.82,284.58,284.62,22032.0,253.627,253.7963,253.5824,253.6181,22032.0
2020-10-09 10:35:00,284.71,284.99,284.63,284.71,33733.0,253.6983,253.9478,253.627,253.6983,33733.0
2020-10-09 10:40:00,284.65,284.7,284.31,284.35,18691.0,253.6448,253.6894,253.3418,253.3775,18691.0
2020-10-09 10:45:00,284.31,284.59,284.11,284.16,15647.0,253.3418,253.5913,253.1636,253.2082,15647.0
2020-10-09 10:50:00,284.11,284.47,284.1,284.24,19198.0,253.1636,253.4844,253.1547,253.2795,19198.0
2020-10-09 10:55:00,284.23,284.59,284.17,284.54,16557.0,253.2705,253.5913,253.2171,253.5468,16557.0
2020-10-09 11:00:00,284.59,285.19,284.49,285.19,17805.0,253.5913,254.126,253.5022,254.126,17805.0
2020-10-09 11:05:00,285.19,285.22,285.0,285.05,13529.0,254.126,254.1527,253.9567,254.0012,13529.0
2020-10-09 11:10:00,285.03,285.5,285.0,285.18,10327.0,253.9834,254.4022,253.9567,254.1171,10327.0
2020-10-09 11:15:00,285.22,285.41,285.16,285.16,6624.0,254.1527,254.322,254.0992,254.0992,6624.0
2020-10-09 11:20:00,285.2,285.45,284.94,285.15,16633.0,254.1349,254.3577,253.9032,254.0903,16633.0
2020-10-09 11:25:00,285.13,285.47,285.07,285.43,20102.0,254.0725,254.3755,254.0191,254.3398,20102.0
2020-10-09 11:30:00,285.47,285.51,285.36,285.4,5459.0,254.3755,254.4111,254.2775,254.3131,5459.0
2020-10-09 11:35:00,285.38,286.0,285.37,285.99,10774.0,254.2953,254.8478,254.2864,254.8388,10774.0
2020-10-09 11:40:00,285.99,286.14,285.63,285.69,16438.0,254.8388,254.9725,254.5181,254.5715,16438.0
2020-10-09 11:45:00,285.69,286.3,285.69,286.19,15796.0,254.5715,255.1151,254.5715,255.0171,15796.0
2020-10-09 11:50:00,286.25,286.59,285.8,286.36,44091.0,255.0705,255.3735,254.6695,255.1685,44091.0
2020-10-09 11:55:00,286.36,286.7,286.25,286.57,19565.0,255.1685,255.4715,255.0705,255.3557,19565.0
2020-10-09 12:00:00,286.5,286.96,286.5,286.96,21825.0,255.2933,255.7032,255.2933,255.7032,21825.0
2020-10-09 12:05:00,286.91,287.25,286.9,287.13,19996.0,255.6586,255.9616,255.6497,255.8547,19996.0
2020-10-09 12:10:00,287.19,287.19,286.71,286.81,10964.0,255.9081,255.9081,255.4804,255.5695,10964.0
2020-10-09 12:15:00,286.82,286.99,286.73,286.9,8864.0,255.5784,255.7299,255.4982,255.6497,8864.0
2020-10-09 12:20:00,286.96,286.98,286.8,286.85,6290.0,255.7032,255.721,255.5606,255.6052,6290.0
2020-10-09 12:25:00,286.85,287.0,286.26,286.58,23161.0,255.6052,255.7388,255.0794,255.3646,23161.0
2020-10-09 12:30:00,286.6,286.79,286.35,286.43,12170.0,255.3824,255.5517,255.1596,255.2309,12170.0
2020-10-09 12:35:00,286.48,286.56,286.39,286.49,8449.0,255.2755,255.3468,255.1953,255.2844,8449.0
2020-10-09 12:40:00,286.51,286.52,286.06,286.4,11002.0,255.3022,255.3111,254.9012,255.2042,11002.0
2020-10-09 12:45:00,286.28,286.44,286.24,286.33,9029.0,255.0973,255.2398,255.0616,255.1418,9029.0
2020-10-09 12:50:00,286.29,286.56,286.2,286.56,10339.0,255.1062,255.3468,255.026,255.3468,10339.0
2020-10-09 12:55:00,286.44,286.47,286.27,286.34,6846.0,255.2398,255.2666,255.0883,255.1507,6846.0
2020-10-09 13:00:00,286.3,286.5,286.22,286.43,8288.0,255.1151,255.2933,255.0438,255.2309,8288.0
2020-10-09 13:05:00,286.4,286.67,286.31,286.66,5529.0,255.2042,255.4448,255.124,255.4359,5529.0
2020-10-09 13:10:00,286.63,286.82,286.6,286.64,8529.0,255.4091,255.5784,255.3824,255.418,8529.0
2020-10-09 13:15:00,286.59,286.79,286.3,286.3,9485.0,255.3735,255.5517,255.1151,255.1151,9485.0
2020-10-09 13:20:00,286.3,286.3,286.05,286.12,7531.0,255.1151,255.1151,254.8923,254.9547,7531.0
2020-10-09 13:25:00,286.07,286.26,286.07,286.17,6430.0,254.9101,255.0794,254.9101,254.9992,6430.0
2020-10-09 13:30:00,286.17,286.35,286.09,286.28,5932.0,254.9992,255.1596,254.9279,255.0973,5932.0
2020-10-09 13:35:00,286.24,286.3,286.1,286.27,8606.0,255.0616,255.1151,254.9369,255.0883,8606.0
2020-10-09 13:40:00,286.28,286.41,286.14,286.25,13683.0,255.0973,255.2131,254.9725,255.0705,13683.0
2020-10-09 13:45:00,286.25,286.42,286.18,286.32,7004.0,255.0705,255.222,255.0081,255.1329,7004.0
2020-10-09 13:50:00,286.34,286.42,286.27,286.4,3838.0,255.1507,255.222,255.0883,255.2042,3838.0
2020-10-09 13:55:00,286.39,286.76,286.35,286.76,7079.0,255.1953,255.525,255.1596,255.525,7079.0
2020-10-09 14:00:00,286.76,286.84,286.64,286.78,8215.0,255.525,255.5963,255.418,255.5428,8215.0
2020-10-09 14:05:00,286.84,286.86,286.53,286.58,7859.0,255.5963,255.6141,255.32,255.3646,7859.0
2020-10-09 14:10:00,286.56,286.62,286.39,286.56,4635.0,255.3468,255.4002,255.1953,255.3468,4635.0
2020-10-09 14:15:00,286.56,286.61,286.42,286.45,5616.0,255.3468,255.3913,255.222,255.2487,5616.0
2020-10-09 14:20:00,286.5,286.5,286.32,286.47,12335.0,255.2933,255.2933,255.1329,255.2666,12335.0
2020-10-09 14:25:00,286.46,286.73,286.38,286.65,13175.0,255.2576,255.4982,255.1864,255.427,13175.0
2020-10-09 14:30:00,286.64,286.84,286.64,286.84,7797.0,255.418,255.5963,255.418,255.5963,7797.0
2020-10-09 14:35:00,286.8,286.99,286.44,286.71,30020.0,255.5606,255.7299,255.2398,255.4804,30020.0
2020-10-09 14:40:00,286.75,287.18,286.6,287.18,17131.0,255.5161,255.8992,255.3824,255.8992,17131.0
2020-10-09 14:45:00,287.1,287.17,286.93,287.06,11584.0,255.8279,255.8903,255.6765,255.7923,11584.0
2020-10-09 14:50:00,287.01,287.08,286.83,286.98,9264.0,255.7477,255.8101,255.5873,255.721,9264.0
2020-10-09 14:55:00,287.01,287.02,286.76,286.88,50065.0,255.7477,255.7567,255.525,255.6319,50065.0
2020-10-09 15:00:00,286.8,287.01,286.75,286.91,10357.0,255.5606,255.7477,255.5161,255.6586,10357.0
2020-10-09 15:05:00,286.9,286.98,286.77,286.88,11232.0,255.6497,255.721,255.5339,255.6319,11232.0
2020-10-09 15:10:00,286.87,286.97,286.73,286.96,9002.0,255.623,255.7121,255.4982,255.7032,9002.0
2020-10-09 15:15:00,286.9,287.09,286.9,287.02,11728.0,255.6497,255.819,255.6497,255.7567,11728.0
2020-10-09 15:20:00,287.1,287.28,287.09,287.12,16046.0,255.8279,255.9883,255.819,255.8458,16046.0
2020-10-09 15:25:00,287.14,287.2,286.95,287.06,16042.0,255.8636,255.917,255.6943,255.7923,16042.0
2020-10-09 15:30:00,287.07,287.15,286.53,286.56,25332.0,255.8012,255.8725,255.32,255.3468,25332.0
2020-10-09 15:35:00,286.53,286.53,286.24,286.25,13698.0,255.32,255.32,255.0616,255.0705,13698.0
2020-10-09 15:40:00,286.28,286.44,285.87,285.95,20018.0,255.0973,255.2398,254.7319,254.8032,20018.0
2020-10-09 15:45:00,285.94,286.03,285.54,285.56,18549.0,254.7943,254.8745,254.4379,254.4557,18549.0
2020-10-09 15:50:00,285.6,285.76,285.41,285.62,39585.0,254.4913,254.6339,254.322,254.5091,39585.0
2020-10-09 15:55:00,285.64,285.97,285.45,285.92,87920.0,254.527,254.821,254.3577,254.7765,87920.0
2020-10-12 09:30:00,287.39,287.45,286.12,287.02,81849.0,256.0863,256.1398,254.9547,255.7567,81849.0
2020-10-12 09:35:00,287.0,287.4,286.36,287.0,21650.0,255.7388,256.0953,255.1685,255.7388,21650.0
2020-10-12 09:40:00,286.96,287.26,286.28,286.28,12887.0,255.7032,255.9705,255.0973,255.0973,12887.0
2020-10-12 09:45:00,286.27,286.73,286.21,286.59,13610.0,255.0883,255.4982,255.0349,255.3735,13610.0
2020-10-12 09:50:00,286.71,286.94,286.64,286.67,9025.0,255.4804,255.6854,255.418,255.4448,9025.0
2020-10-12 09:55:00,286.83,287.17,286.6,286.6,8810.0,255.5873,255.8903,255.3824,255.3824,8810.0
2020-10-12 10:00:00,286.64,286.84,286.25,286.25,14567.0,255.418,255.5963,255.0705,255.0705,14567.0
2020-10-12 10:05:00,286.28,286.51,286.17,286.44,12147.0,255.0973,255.3022,254.9992,255.2398,12147.0
2020-10-12 10:10:00,286.42,286.44,286.17,286.41,15408.0,255.222,255.2398,254.9992,255.2131,15408.0
2020-10-12 10:15:00,286.48,287.11,286.48,286.87,13035.0,255.2755,255.8368,255.2755,255.623,13035.0
2020-10-12 10:20:00,286.9,286.93,286.56,286.71,9506.0,255.6497,255.6765,255.3468,255.4804,9506.0
2020-10-12 10:25:00,286.65,286.9,286.4,286.79,11082.0,255.427,255.6497,255.2042,255.5517,11082.0
2020-10-12 10:30:00,286.78,286.84,286.53,286.59,9452.0,255.5428,255.5963,255.32,255.3735,9452.0
2020-10-12 10:35:00,286.6,286.72,286.14,286.22,9878.0,255.3824,255.4893,254.9725,255.0438,9878.0
2020-10-12 10:40:00,286.2,286.42,286.06,286.28,12107.0,255.026,255.222,254.9012,255.0973,12107.0
2020-10-12 10:45:00,286.35,286.46,286.22,286.36,10164.0,255.1596,255.2576,255.0438,255.1685,10164.0
2020-10-12 10:50:00,286.4,286.79,286.29,286.45,11667.0,255.2042,255.5517,255.1062,255.2487,11667.0
2020-10-12 10:55:00,286.38,286.4,286.06,286.22,16385.0,255.1864,255.2042,254.9012,255.0438,16385.0
2020-10-12 11:00:00,286.25,286.85,286.24,286.79,9817.0,255.0705,255.6052,255.0616,255.5517,9817.0
2020-10-12 11:05:00,286.78,287.07,286.61,286.67,12915.0,255.5428,255.8012,255.3913,255.4448,12915.0
2020-10-12 11:10:00,286.73,287.02,286.69,287.02,13473.0,255.4982,255.7567,255.4626,255.7567,13473.0
2020-10-12 11:15:00,287.02,287.47,286.99,287.33,14055.0,255.7567,256.1576,255.7299,256.0329,14055.0
2020-10-12 11:20:00,287.4,287.94,287.39,287.91,23177.0,256.0953,256.5764,256.0863,256.5497,23177.0
2020-10-12 11:25:00,287.95,288.27,287.58,288.05,26355.0,256.5854,256.8705,256.2557,256.6745,26355.0
2020-10-12 11:30:00,288.05,288.33,287.89,288.01,19282.0,256.6745,256.924,256.5319,256.6388,19282.0
2020-10-12 11:35:00,288.09,288.19,287.82,287.99,13166.0,256.7101,256.7992,256.4695,256.621,13166.0
2020-10-12 11:40:00,288.01,288.18,287.85,287.86,12632.0,256.6388,256.7903,256.4962,256.5052,12632.0
2020-10-12 11:45:00,287.81,287.87,287.41,287.54,8638.0,256.4606,256.5141,256.1042,256.22,8638.0
2020-10-12 11:50:00,287.59,287.76,287.45,287.61,9141.0,256.2646,256.416,256.1398,256.2824,9141.0
2020-10-12 11:55:00,287.65,287.8,287.62,287.74,3434.0,256.318,256.4517,256.2913,256.3982,3434.0
2020-10-12 12:00:00,287.75,287.87,287.58,287.68,2950.0,256.4071,256.5141,256.2557,256.3448,2950.0
2020-10-12 12:05:00,287.73,287.82,287.48,287.6,4809.0,256.3893,256.4695,256.1665,256.2735,4809.0
2020-10-12 12:10:00,287.59,287.89,287.47,287.78,10812.0,256.2646,256.5319,256.1576,256.4339,10812.0
2020-10-12 12:15:00,287.76,287.88,287.6,287.75,8404.0,256.416,256.523,256.2735,256.4071,8404.0
2020-10-12 12:20:00,287.77,287.95,287.75,287.93,8739.0,256.425,256.5854,256.4071,256.5675,8739.0
2020-10-12 12:25:00,287.89,288.13,287.87,288.01,13825.0,256.5319,256.7457,256.5141,256.6388,13825.0
2020-10-12 12:30:00,288.0,288.08,287.65,287.83,9898.0,256.6299,256.7012,256.318,256.4784,9898.0
2020-10-12 12:35:00,287.88,288.07,287.76,288.03,9453.0,256.523,256.6923,256.416,256.6566,9453.0
2020-10-12 12:40:00,288.06,288.08,287.73,287.82,10780.0,256.6834,256.7012,256.3893,256.4695,10780.0
2020-10-12 12:45:00,287.81,287.84,287.58,287.84,12444.0,256.4606,256.4873,256.2557,256.4873,12444.0
2020-10-12 12:50:00,287.84,287.89,287.6,287.76,13376.0,256.4873,256.5319,256.2735,256.416,13376.0
2020-10-12 12:55:00,287.76,287.76,287.56,287.73,5624.0,256.416,256.416,256.2378,256.3893,5624.0
2020-10-12 13:00:00,287.8,287.81,287.68,287.75,4694.0,256.4517,256.4606,256.3448,256.4071,4694.0
2020-10-12 13:05:00,287.67,287.67,287.36,287.4,8080.0,256.3358,256.3358,256.0596,256.0953,8080.0
2020-10-12 13:10:00,287.35,287.68,287.32,287.68,6530.0,256.0507,256.3448,256.024,256.3448,6530.0
2020-10-12 13:15:00,287.73,288.08,287.71,287.98,17961.0,256.3893,256.7012,256.3715,256.6121,17961.0
2020-10-12 13:20:00,288.01,288.1,287.81,288.04,10670.0,256.6388,256.719,256.4606,256.6655,10670.0
2020-10-12 13:25:00,288.07,288.2,287.99,288.1,20120.0,256.6923,256.8081,256.621,256.719,20120.0
2020-10-12 13:30:00,288.07,288.23,287.84,287.9,14605.0,256.6923,256.8349,256.4873,256.5408,14605.0
2020-10-12 13:35:00,287.93,287.93,287.38,287.38,17753.0,256.5675,256.5675,256.0774,256.0774,17753.0
2020-10-12 13:40:00,287.33,287.44,287.12,287.16,11347.0,256.0329,256.1309,255.8458,255.8814,11347.0
2020-10-12 13:45:00,287.22,287.37,287.07,287.24,7637.0,255.9349,256.0685,255.8012,255.9527,7637.0
2020-10-12 13:50:00,287.3,287.35,287.18,287.23,8178.0,256.0062,256.0507,255.8992,255.9438,8178.0
2020-10-12 13:55:00,287.22,287.37,287.08,287.11,6840.0,255.9349,256.0685,255.8101,255.8368,6840.0
2020-10-12 14:00:00,287.06,287.5,286.93,287.22,14739.0,255.7923,256.1844,255.6765,255.9349,14739.0
2020-10-12 14:05:00,287.33,287.4,287.09,287.28,11675.0,256.0329,256.0953,255.819,255.9883,11675.0
2020-10-12 14:10:00,287.22,287.26,286.91,286.93,8163.0,255.9349,255.9705,255.6586,255.6765,8163.0
2020-10-12 14:15:00,286.87,287.2,286.75,287.09,12163.0,255.623,255.917,255.5161,255.819,12163.0
2020-10-12 14:20:00,287.06,287.15,286.67,286.67,8868.0,255.7923,255.8725,255.4448,255.4448,8868.0
2020-10-12 14:25:00,286.64,286.96,286.63,286.93,14190.0,255.418,255.7032,255.4091,255.6765,14190.0
2020-10-12 14:30:00,287.0,287.14,286.67,286.74,13061.0,255.7388,255.8636,255.4448,255.5071,13061.0
2020-10-12 14:35:00,286.75,286.9,286.65,286.83,13068.0,255.5161,255.6497,255.427,255.5873,13068.0
2020-10-12 14:40:00,286.97,287.03,286.62,286.82,11586.0,255.7121,255.7656,255.4002,255.5784,11586.0
2020-10-12 14:45:00,286.81,286.86,286.62,286.63,10535.0,255.5695,255.6141,255.4002,255.4091,10535.0
2020-10-12 14:50:00,286.63,286.68,286.41,286.55,13741.0,255.4091,255.4537,255.2131,255.3378,13741.0
2020-10-12 14:55:00,286.61,286.79,286.49,286.68,16026.0,255.3913,255.5517,255.2844,255.4537,16026.0
2020-10-12 15:00:00,286.77,287.1,286.69,286.81,17011.0,255.5339,255.8279,255.4626,255.5695,17011.0
2020-10-12 15:05:00,286.76,287.0,286.7,286.88,15107.0,255.525,255.7388,255.4715,255.6319,15107.0
2020-10-12 15:10:00,286.86,286.97,286.32,286.42,9945.0,255.6141,255.7121,255.1329,255.222,9945.0
2020-10-12 15:15:00,286.43,286.69,286.33,286.54,9397.0,255.2309,255.4626,255.1418,255.3289,9397.0
2020-10-12 15:20:00,286.65,286.87,286.61,286.75,8902.0,255.427,255.623,255.3913,255.5161,8902.0
2020-10-12 15:25:00,286.85,286.92,286.72,286.81,11871.0,255.6052,255.6675,255.4893,255.5695,11871.0
2020-10-12 15:30:00,286.78,286.87,286.5,286.62,12705.0,255.5428,255.623,255.2933,255.4002,12705.0
2020-10-12 15:35:00,286.63,286.71,286.33,286.44,14414.0,255.4091,255.4804,255.1418,255.2398,14414.0
2020-10-12 15:40:00,286.49,286.7,286.47,286.58,23259.0,255.2844,255.4715,255.2666,255.3646,23259.0
2020-10-12 15:45:00,286.58,286.74,286.13,286.45,44339.0,255.3646,255.5071,254.9636,255.2487,44339.0
2020-10-12 15:50:00,286.43,286.81,286.3,286.5,45629.0,255.2309,255.5695,255.1151,255.2933,45629.0
2020-10-12 15:55:00,286.57,287.12,286.5,286.86,122708.0,255.3557,255.8458,255.2933,255.6141,122708.0
2020-10-13 09:30:00,285.7,287.41,285.7,287.19,99706.0,254.5804,256.1042,254.5804,255.9081,99706.0
2020-10-13 09:35:00,287.25,287.86,286.66,286.66,33852.0,255.9616,256.5052,255.4359,255.4359,33852.0
2020-10-13 09:40:00,286.8,287.63,286.55,287.09,21588.0,255.5606,256.3002,255.3378,255.819,21588.0
2020-10-13 09:45:00,286.9,287.79,286.9,287.03,26945.0,255.6497,256.4428,255.6497,255.7656,26945.0
2020-10-13 09:50:00,287.02,287.24,286.24,286.57,22716.0,255.7567,255.9527,255.0616,255.3557,22716.0
2020-10-13 09:55:00,286.54,287.12,286.39,286.87,12223.0,255.3289,255.8458,255.1953,255.623,12223.0
2020-10-13 10:00:00,286.78,287.38,286.58,287.09,14078.0,255.5428,256.0774,255.3646,255.819,14078.0
2020-10-13 10:05:00,287.02,287.5,286.94,287.22,18478.0,255.7567,256.1844,255.6854,255.9349,18478.0
2020-10-13 10:10:00,287.22,287.46,286.81,287.18,12269.0,255.9349,256.1487,255.5695,255.8992,12269.0
2020-10-13 10:15:00,287.22,287.74,287.2,287.29,14344.0,255.9349,256.3982,255.917,255.9972,14344.0
2020-10-13 10:20:00,287.3,287.73,287.29,287.62,20203.0,256.0062,256.3893,255.9972,256.2913,20203.0
2020-10-13 10:25:00,287.5,287.88,287.43,287.65,18868.0,256.1844,256.523,256.122,256.318,18868.0
2020-10-13 10:30:00,287.58,287.94,287.38,287.81,12423.0,256.2557,256.5764,256.0774,256.4606,12423.0
2020-10-13 10:35:00,287.86,288.35,287.86,288.35,42962.0,256.5052,256.9418,256.5052,256.9418,42962.0
2020-10-13 10:40:00,288.35,288.45,287.95,288.02,11846.0,256.9418,257.0309,256.5854,256.6477,11846.0
2020-10-13 10:45:00,288.1,288.12,287.91,287.95,9006.0,256.719,256.7368,256.5497,256.5854,9006.0
2020-10-13 10:50:00,287.98,288.42,287.87,288.29,11007.0,256.6121,257.0042,256.5141,256.8883,11007.0
2020-10-13 10:55:00,288.36,289.2,288.27,289.2,24731.0,256.9507,257.6992,256.8705,257.6992,24731.0
2020-10-13 11:00:00,289.24,289.83,289.16,289.46,31211.0,257.7348,258.2606,257.6636,257.9309,31211.0
2020-10-13 11:05:00,289.5,289.9,289.46,289.66,16439.0,257.9665,258.3229,257.9309,258.1091,16439.0
2020-10-13 11:10:00,289.74,289.89,289.67,289.79,18281.0,258.1804,258.314,258.118,258.2249,18281.0
2020-10-13 11:15:00,289.85,289.94,289.5,289.68,12537.0,258.2784,258.3586,257.9665,258.1269,12537.0
2020-10-13 11:20:00,289.62,289.63,289.0,289.13,18175.0,258.0734,258.0824,257.521,257.6368,18175.0
2020-10-13 11:25:00,289.1,289.27,288.78,289.12,19717.0,257.6101,257.7616,257.3249,257.6279,19717.0
2020-10-13 11:30:00,289.13,289.17,288.54,288.59,15129.0,257.6368,257.6725,257.1111,257.1556,15129.0
2020-10-13 11:35:00,288.62,288.62,288.16,288.16,18256.0,257.1824,257.1824,256.7725,256.7725,18256.0
2020-10-13 11:40:00,288.22,288.25,287.79,288.22,17084.0,256.8259,256.8527,256.4428,256.8259,17084.0
2020-10-13 11:45:00,288.23,288.31,287.81,288.31,13491.0,256.8349,256.9061,256.4606,256.9061,13491.0
2020-10-13 11:50:00,288.23,288.4,288.1,288.4,9188.0,256.8349,256.9863,256.719,256.9863,9188.0
2020-10-13 11:55:00,288.33,288.79,288.26,288.74,7980.0,256.924,257.3339,256.8616,257.2893,7980.0
2020-10-13 12:00:00,288.69,288.81,288.4,288.45,5980.0,257.2447,257.3517,256.9863,257.0309,5980.0
2020-10-13 12:05:00,288.45,288.71,288.41,288.51,11944.0,257.0309,257.2626,256.9952,257.0844,11944.0
2020-10-13 12:10:00,288.51,288.57,288.09,288.34,16129.0,257.0844,257.1378,256.7101,256.9329,16129.0
2020-10-13 12:15:00,288.38,288.54,288.2,288.3,10893.0,256.9685,257.1111,256.8081,256.8972,10893.0
2020-10-13 12:20:00,288.3,288.44,288.18,288.35,6783.0,256.8972,257.022,256.7903,256.9418,6783.0
2020-10-13 12:25:00,288.35,288.4,288.1,288.15,7450.0,256.9418,256.9863,256.719,256.7636,7450.0
2020-10-13 12:30:00,288.11,288.23,287.65,287.69,11268.0,256.7279,256.8349,256.318,256.3537,11268.0
2020-10-13 12:35:00,287.68,287.89,287.56,287.7,7306.0,256.3448,256.5319,256.2378,256.3626,7306.0
2020-10-13 12:40:00,287.65,287.75,287.5,287.61,5792.0,256.318,256.4071,256.1844,256.2824,5792.0
2020-10-13 12:45:00,287.67,287.94,287.64,287.92,5121.0,256.3358,256.5764,256.3091,256.5586,5121.0
2020-10-13 12:50:00,287.83,288.2,287.71,287.76,5915.0,256.4784,256.8081,256.3715,256.416,5915.0
2020-10-13 12:55:00,287.74,288.25,287.74,288.25,11815.0,256.3982,256.8527,256.3982,256.8527,11815.0
2020-10-13 13:00:00,288.26,288.41,288.19,288.38,9208.0,256.8616,256.9952,256.7992,256.9685,9208.0
2020-10-13 13:05:00,288.41,288.69,288.17,288.23,33652.0,256.9952,257.2447,256.7814,256.8349,33652.0
2020-10-13 13:10:00,288.23,288.68,288.22,288.62,18053.0,256.8349,257.2358,256.8259,257.1824,18053.0
2020-10-13 13:15:00,288.61,288.96,288.6,288.69,9479.0,257.1735,257.4853,257.1646,257.2447,9479.0
2020-10-13 13:20:00,288.62,288.79,288.2,288.52,11103.0,257.1824,257.3339,256.8081,257.0933,11103.0
2020-10-13 13:25:00,288.52,288.91,288.51,288.91,13623.0,257.0933,257.4408,257.0844,257.4408,13623.0
2020-10-13 13:30:00,288.92,289.26,288.85,289.18,26427.0,257.4497,257.7527,257.3873,257.6814,26427.0
2020-10-13 13:35:00,289.06,289.18,288.76,289.12,9077.0,257.5744,257.6814,257.3071,257.6279,9077.0
2020-10-13 13:40:00,289.24,289.26,289.08,289.16,11858.0,257.7348,257.7527,257.5923,257.6636,11858.0
2020-10-13 13:45:00,289.1,289.14,288.97,289.11,22954.0,257.6101,257.6457,257.4942,257.619,22954.0
2020-10-13 13:50:00,289.13,289.13,288.59,288.63,9218.0,257.6368,257.6368,257.1556,257.1913,9218.0
2020-10-13 13:55:00,288.69,288.81,288.52,288.71,23791.0,257.2447,257.3517,257.0933,257.2626,23791.0
2020-10-13 14:00:00,288.65,288.82,288.29,288.6,17486.0,257.2091,257.3606,256.8883,257.1646,17486.0
2020-10-13 14:05:00,288.66,288.99,288.66,288.83,12776.0,257.218,257.5121,257.218,257.3695,12776.0
2020-10-13 14:10:00,288.9,289.34,288.82,289.24,14186.0,257.4319,257.8239,257.3606,257.7348,14186.0
2020-10-13 14:15:00,289.11,289.42,289.11,289.27,19430.0,257.619,257.8952,257.619,257.7616,19430.0
2020-10-13 14:20:00,289.27,289.31,289.03,289.3,13489.0,257.7616,257.7972,257.5477,257.7883,13489.0
2020-10-13 14:25:00,289.26,289.35,288.5,288.57,10010.0,257.7527,257.8329,257.0754,257.1378,10010.0
2020-10-13 14:30:00,288.61,289.24,287.92,288.97,34000.0,257.1735,257.7348,256.5586,257.4942,34000.0
2020-10-13 14:35:00,288.91,288.96,288.56,288.9,12410.0,257.4408,257.4853,257.1289,257.4319,12410.0
2020-10-13 14:40:00,288.83,289.0,288.76,288.91,13030.0,257.3695,257.521,257.3071,257.4408,13030.0
2020-10-13 14:45:00,288.95,289.2,288.69,288.95,18373.0,257.4764,257.6992,257.2447,257.4764,18373.0
2020-10-13 14:50:00,288.9,289.18,288.84,288.89,10625.0,257.4319,257.6814,257.3784,257.423,10625.0
2020-10-13 14:55:00,288.9,289.2,288.81,288.96,11132.0,257.4319,257.6992,257.3517,257.4853,11132.0
2020-10-13 15:00:00,288.86,289.34,288.85,289.32,10076.0,257.3962,257.8239,257.3873,257.8061,10076.0
2020-10-13 15:05:00,289.34,289.54,289.34,289.41,23788.0,257.8239,258.0022,257.8239,257.8863,23788.0
2020-10-13 15:10:00,289.44,289.84,289.42,289.63,23351.0,257.9131,258.2695,257.8952,258.0824,23351.0
2020-10-13 15:15:00,289.67,289.88,289.61,289.79,22806.0,258.118,258.3051,258.0645,258.2249,22806.0
2020-10-13 15:20:00,289.84,290.29,289.76,290.25,39753.0,258.2695,258.6705,258.1982,258.6348,39753.0
2020-10-13 15:25:00,290.28,290.5,290.14,290.46,28370.0,258.6616,258.8576,258.5368,258.822,28370.0
2020-10-13 15:30:00,290.49,290.77,290.36,290.66,29584.0,258.8487,259.0982,258.7328,259.0002,29584.0
2020-10-13 15:35:00,290.66,290.71,290.34,290.56,32866.0,259.0002,259.0447,258.715,258.9111,32866.0
2020-10-13 15:40:00,290.56,290.77,290.55,290.56,21670.0,258.9111,259.0982,258.9021,258.9111,21670.0
2020-10-13 15:45:00,290.5,290.64,290.27,290.28,27832.0,258.8576,258.9823,258.6526,258.6616,27832.0
2020-10-13 15:50:00,290.29,290.74,290.29,290.42,68839.0,258.6705,259.0715,258.6705,258.7863,68839.0
2020-10-13 15:55:00,290.38,290.53,290.22,290.22,91873.0,258.7507,258.8843,258.6081,258.6081,91873.0
2020-10-14 09:30:00,289.51,290.3,289.2,289.2,164573.0,257.9754,258.6794,257.6992,257.6992,164573.0
2020-10-14 09:35:00,289.38,289.53,287.91,288.11,33776.0,257.8596,257.9933,256.5497,256.7279,33776.0
2020-10-14 09:40:00,288.2,289.07,288.2,288.94,21765.0,256.8081,257.5834,256.8081,257.4675,21765.0
2020-10-14 09:45:00,288.91,289.39,288.72,289.39,16342.0,257.4408,257.8685,257.2715,257.8685,16342.0
2020-10-14 09:50:00,289.28,289.28,288.73,288.76,22860.0,257.7705,257.7705,257.2804,257.3071,22860.0
2020-10-14 09:55:00,288.72,289.27,288.58,289.27,18905.0,257.2715,257.7616,257.1467,257.7616,18905.0
2020-10-14 10:00:00,289.35,289.35,288.5,288.62,24424.0,257.8329,257.8329,257.0754,257.1824,24424.0
2020-10-14 10:05:00,288.57,289.54,288.54,289.37,10706.0,257.1378,258.0022,257.1111,257.8507,10706.0
2020-10-14 10:10:00,289.4,289.41,288.89,289.05,12853.0,257.8774,257.8863,257.423,257.5655,12853.0
2020-10-14 10:15:00,289.05,289.29,288.84,289.27,31240.0,257.5655,257.7794,257.3784,257.7616,31240.0
2020-10-14 10:20:00,289.3,289.56,289.11,289.22,8646.0,257.7883,258.02,257.619,257.717,8646.0
2020-10-14 10:25:00,289.22,289.28,288.56,288.81,13672.0,257.717,257.7705,257.1289,257.3517,13672.0
2020-10-14 10:30:00,288.88,288.96,288.45,288.61,9211.0,257.4141,257.4853,257.0309,257.1735,9211.0
2020-10-14 10:35:00,288.57,289.16,288.55,289.08,6213.0,257.1378,257.6636,257.12,257.5923,6213.0
2020-10-14 10:40:00,288.98,289.28,288.97,289.23,11081.0,257.5032,257.7705,257.4942,257.7259,11081.0
2020-10-14 10:45:00,289.2,289.5,289.14,289.24,10180.0,257.6992,257.9665,257.6457,257.7348,10180.0
2020-10-14 10:50:00,289.18,289.24,288.75,288.75,8150.0,257.6814,257.7348,257.2982,257.2982,8150.0
2020-10-14 10:55:00,288.69,288.84,288.59,288.77,9287.0,257.2447,257.3784,257.1556,257.316,9287.0
2020-10-14 11:00:00,288.85,288.98,288.27,288.49,13812.0,257.3873,257.5032,256.8705,257.0665,13812.0
2020-10-14 11:05:00,288.57,288.86,288.46,288.86,7721.0,257.1378,257.3962,257.0398,257.3962,7721.0
2020-10-14 11:10:00,288.91,288.91,288.29,288.48,9242.0,257.4408,257.4408,256.8883,257.0576,9242.0
2020-10-14 11:15:00,288.36,288.6,288.36,288.44,5222.0,256.9507,257.1646,256.9507,257.022,5222.0
2020-10-14 11:20:00,288.41,288.45,287.92,287.97,14770.0,256.9952,257.0309,256.5586,256.6032,14770.0
2020-10-14 11:25:00,287.97,288.13,287.69,287.82,12960.0,256.6032,256.7457,256.3537,256.4695,12960.0
2020-10-14 11:30:00,287.93,288.01,287.53,287.61,8089.0,256.5675,256.6388,256.2111,256.2824,8089.0
2020-10-14 11:35:00,287.6,287.79,287.45,287.52,6954.0,256.2735,256.4428,256.1398,256.2022,6954.0
2020-10-14 11:40:00,287.5,287.76,287.28,287.53,6477.0,256.1844,256.416,255.9883,256.2111,6477.0
2020-10-14 11:45:00,287.6,287.6,286.5,286.66,18020.0,256.2735,256.2735,255.2933,255.4359,18020.0
2020-10-14 11:50:00,286.66,286.77,285.74,285.79,22611.0,255.4359,255.5339,254.6161,254.6606,22611.0
2020-10-14 11:55:00,285.76,286.11,285.75,285.83,13632.0,254.6339,254.9458,254.625,254.6963,13632.0
2020-10-14 12:00:00,285.89,286.44,285.89,286.4,17994.0,254.7497,255.2398,254.7497,255.2042,17994.0
2020-10-14 12:05:00,286.4,286.59,286.28,286.35,10851.0,255.2042,255.3735,255.0973,255.1596,10851.0
2020-10-14 12:10:00,286.33,286.48,285.8,286.06,15508.0,255.1418,255.2755,254.6695,254.9012,15508.0
2020-10-14 12:15:00,286.1,286.16,285.27,285.3,18034.0,254.9369,254.9903,254.1973,254.224,18034.0
2020-10-14 12:20:00,285.35,285.57,285.15,285.15,10467.0,254.2686,254.4646,254.0903,254.0903,10467.0
2020-10-14 12:25:00,285.25,285.83,285.25,285.82,13131.0,254.1794,254.6963,254.1794,254.6874,13131.0
2020-10-14 12:30:00,285.8,286.11,285.59,285.95,17266.0,254.6695,254.9458,254.4824,254.8032,17266.0
2020-10-14 12:35:00,285.91,286.35,285.51,285.77,11116.0,254.7676,255.1596,254.4111,254.6428,11116.0
2020-10-14 12:40:00,285.85,286.09,285.78,285.96,9199.0,254.7141,254.9279,254.6517,254.8121,9199.0
2020-10-14 12:45:00,285.98,286.26,285.92,285.99,5008.0,254.8299,255.0794,254.7765,254.8388,5008.0
2020-10-14 12:50:00,285.91,286.33,285.91,286.31,5145.0,254.7676,255.1418,254.7676,255.124,5145.0
2020-10-14 12:55:00,286.22,286.62,286.22,286.46,10626.0,255.0438,255.4002,255.0438,255.2576,10626.0
2020-10-14 13:00:00,286.32,286.76,286.19,286.54,10794.0,255.1329,255.525,255.0171,255.3289,10794.0
2020-10-14 13:05:00,286.7,286.74,286.36,286.67,6712.0,255.4715,255.5071,255.1685,255.4448,6712.0
2020-10-14 13:10:00,286.6,286.83,286.56,286.78,6340.0,255.3824,255.5873,255.3468,255.5428,6340.0
2020-10-14 13:15:00,286.78,287.0,286.58,286.8,4433.0,255.5428,255.7388,255.3646,255.5606,4433.0
2020-10-14 13:20:00,286.92,286.93,286.64,286.75,5665.0,255.6675,255.6765,255.418,255.5161,5665.0
2020-10-14 13:25:00,286.79,286.88,286.58,286.69,7113.0,255.5517,255.6319,255.3646,255.4626,7113.0
2020-10-14 13:30:00,286.69,286.78,286.09,286.19,8489.0,255.4626,255.5428,254.9279,255.0171,8489.0
2020-10-14 13:35:00,286.26,286.79,286.21,286.74,16474.0,255.0794,255.5517,255.0349,255.5071,16474.0
2020-10-14 13:40:00,286.69,286.73,286.55,286.63,4262.0,255.4626,255.4982,255.3378,255.4091,4262.0
2020-10-14 13:45:00,286.57,286.99,286.53,286.83,11862.0,255.3557,255.7299,255.32,255.5873,11862.0
2020-10-14 13:50:00,286.85,287.12,286.84,287.05,6580.0,255.6052,255.8458,255.5963,255.7834,6580.0
2020-10-14 13:55:00,286.99,287.08,286.84,287.07,6694.0,255.7299,255.8101,255.5963,255.8012,6694.0
2020-10-14 14:00:00,287.07,287.22,286.94,287.04,7348.0,255.8012,255.9349,255.6854,255.7745,7348.0
2020-10-14 14:05:00,287.06,287.24,286.86,287.16,9323.0,255.7923,255.9527,255.6141,255.8814,9323.0
2020-10-14 14:10:00,287.12,287.29,287.02,287.18,5273.0,255.8458,255.9972,255.7567,255.8992,5273.0
2020-10-14 14:15:00,287.25,287.25,286.8,286.82,9145.0,255.9616,255.9616,255.5606,255.5784,9145.0
2020-10-14 14:20:00,286.8,286.89,286.5,286.6,10405.0,255.5606,255.6408,255.2933,255.3824,10405.0
2020-10-14 14:25:00,286.58,286.62,286.11,286.31,7120.0,255.3646,255.4002,254.9458,255.124,7120.0
2020-10-14 14:30:00,286.32,286.48,285.91,285.93,11601.0,255.1329,255.2755,254.7676,254.7854,11601.0
2020-10-14 14:35:00,285.92,286.19,285.68,285.75,17109.0,254.7765,255.0171,254.5626,254.625,17109.0
2020-10-14 14:40:00,285.82,286.46,285.75,286.34,37129.0,254.6874,255.2576,254.625,255.1507,37129.0
2020-10-14 14:45:00,286.3,286.53,286.17,286.47,7000.0,255.1151,255.32,254.9992,255.2666,7000.0
2020-10-14 14:50:00,286.53,286.61,286.21,286.32,28730.0,255.32,255.3913,255.0349,255.1329,28730.0
2020-10-14 14:55:00,286.32,286.86,286.25,286.72,26206.0,255.1329,255.6141,255.0705,255.4893,26206.0
2020-10-14 15:00:00,286.72,287.1,286.66,287.03,7809.0,255.4893,255.8279,255.4359,255.7656,7809.0
2020-10-14 15:05:00,286.98,287.54,286.95,287.28,11078.0,255.721,256.22,255.6943,255.9883,11078.0
2020-10-14 15:10:00,287.34,287.62,287.34,287.44,16036.0,256.0418,256.2913,256.0418,256.1309,16036.0
2020-10-14 15:15:00,287.48,287.6,287.33,287.47,20078.0,256.1665,256.2735,256.0329,256.1576,20078.0
2020-10-14 15:20:00,287.47,287.63,287.2,287.2,16145.0,256.1576,256.3002,255.917,255.917,16145.0
2020-10-14 15:25:00,287.12,287.31,286.95,287.18,10480.0,255.8458,256.0151,255.6943,255.8992,10480.0
2020-10-14 15:30:00,287.06,287.59,287.06,287.38,21617.0,255.7923,256.2646,255.7923,256.0774,21617.0
2020-10-14 15:35:00,287.46,287.47,286.84,286.91,20887.0,256.1487,256.1576,255.5963,255.6586,20887.0
2020-10-14 15:40:00,286.89,287.42,286.86,287.28,13300.0,255.6408,256.1131,255.6141,255.9883,13300.0
2020-10-14 15:45:00,287.3,287.41,287.0,287.36,21843.0,256.0062,256.1042,255.7388,256.0596,21843.0
2020-10-14 15:50:00,287.47,287.86,287.34,287.42,47699.0,256.1576,256.5052,256.0418,256.1131,47699.0
2020-10-14 15:55:00,287.53,287.62,286.85,287.04,97615.0,256.2111,256.2913,255.6052,255.7745,97615.0
2020-10-15 09:30:00,284.12,285.14,283.12,285.11,70974.0,253.1725,254.0814,252.2815,254.0547,70974.0
2020-10-15 09:35:00,285.17,285.42,284.3,285.22,21729.0,254.1082,254.3309,253.3329,254.1527,21729.0
2020-10-15 09:40:00,285.02,286.33,284.94,286.25,14954.0,253.9745,255.1418,253.9032,255.0705,14954.0
2020-10-15 09:45:00,286.19,287.07,286.02,286.92,21409.0,255.0171,255.8012,254.8656,255.6675,21409.0
2020-10-15 09:50:00,286.81,287.46,286.61,287.32,20079.0,255.5695,256.1487,255.3913,256.024,20079.0
2020-10-15 09:55:00,287.4,288.29,287.2,288.27,27893.0,256.0953,256.8883,255.917,256.8705,27893.0
2020-10-15 10:00:00,288.09,288.6,288.02,288.58,27974.0,256.7101,257.1646,256.6477,257.1467,27974.0
2020-10-15 10:05:00,288.58,288.89,287.83,287.84,71777.0,257.1467,257.423,256.4784,256.4873,71777.0
2020-10-15 10:10:00,287.8,288.0,287.11,287.5,61078.0,256.4517,256.6299,255.8368,256.1844,61078.0
2020-10-15 10:15:00,287.43,287.9,287.06,287.34,90734.0,256.122,256.5408,255.7923,256.0418,90734.0
2020-10-15 10:20:00,287.28,287.28,286.15,286.6,45356.0,255.9883,255.9883,254.9814,255.3824,45356.0
2020-10-15 10:25:00,286.64,286.75,286.17,286.58,30026.0,255.418,255.5161,254.9992,255.3646,30026.0
2020-10-15 10:30:00,286.72,286.76,285.99,286.21,7137.0,255.4893,255.525,254.8388,255.0349,7137.0
2020-10-15 10:35:00,286.15,286.26,285.79,286.11,8501.0,254.9814,255.0794,254.6606,254.9458,8501.0
2020-10-15 10:40:00,286.08,286.6,285.93,286.15,7642.0,254.919,255.3824,254.7854,254.9814,7642.0
2020-10-15 10:45:00,286.27,286.49,285.97,286.18,16867.0,255.0883,255.2844,254.821,255.0081,16867.0
2020-10-15 10:50:00,286.09,286.29,285.45,285.6,11542.0,254.9279,255.1062,254.3577,254.4913,11542.0
2020-10-15 10:55:00,285.5,286.19,285.46,286.0,8692.0,254.4022,255.0171,254.3666,254.8478,8692.0
2020-10-15 11:00:00,285.92,285.99,285.64,285.93,5650.0,254.7765,254.8388,254.527,254.7854,5650.0
2020-10-15 11:05:00,285.93,286.9,285.66,286.75,16797.0,254.7854,255.6497,254.5448,255.5161,16797.0
2020-10-15 11:10:00,286.78,286.86,286.28,286.39,12041.0,255.5428,255.6141,255.0973,255.1953,12041.0
2020-10-15 11:15:00,286.39,287.14,286.34,287.11,10843.0,255.1953,255.8636,255.1507,255.8368,10843.0
2020-10-15 11:20:00,286.89,287.12,286.72,286.92,3851.0,255.6408,255.8458,255.4893,255.6675,3851.0
2020-10-15 11:25:00,286.99,287.21,286.84,287.02,6478.0,255.7299,255.926,255.5963,255.7567,6478.0
2020-10-15 11:30:00,287.17,287.52,287.1,287.3,5293.0,255.8903,256.2022,255.8279,256.0062,5293.0
2020-10-15 11:35:00,287.36,287.47,287.08,287.44,6141.0,256.0596,256.1576,255.8101,256.1309,6141.0
2020-10-15 11:40:00,287.5,287.76,287.28,287.46,7364.0,256.1844,256.416,255.9883,256.1487,7364.0
2020-10-15 11:45:00,287.43,287.56,287.1,287.24,7239.0,256.122,256.2378,255.8279,255.9527,7239.0
2020-10-15 11:50:00,287.4,288.09,287.15,287.98,23314.0,256.0953,256.7101,255.8725,256.6121,23314.0
2020-10-15 11:55:00,287.79,288.12,287.32,287.43,8979.0,256.4428,256.7368,256.024,256.122,8979.0
2020-10-15 12:00:00,287.31,287.55,287.18,287.54,8667.0,256.0151,256.2289,255.8992,256.22,8667.0
2020-10-15 12:05:00,287.59,287.72,287.26,287.35,6274.0,256.2646,256.3804,255.9705,256.0507,6274.0
2020-10-15 12:10:00,287.35,287.51,287.26,287.49,6868.0,256.0507,256.1933,255.9705,256.1755,6868.0
2020-10-15 12:15:00,287.51,287.55,287.15,287.23,10046.0,256.1933,256.2289,255.8725,255.9438,10046.0
2020-10-15 12:20:00,287.37,287.5,287.22,287.39,7462.0,256.0685,256.1844,255.9349,256.0863,7462.0
2020-10-15 12:25:00,287.4,287.67,287.23,287.3,6735.0,256.0953,256.3358,255.9438,256.0062,6735.0
2020-10-15 12:30:00,287.39,287.5,287.02,287.23,17292.0,256.0863,256.1844,255.7567,255.9438,17292.0
2020-10-15 12:35:00,287.21,287.6,287.21,287.51,9226.0,255.926,256.2735,255.926,256.1933,9226.0
2020-10-15 12:40:00,287.43,287.67,287.33,287.33,6978.0,256.122,256.3358,256.0329,256.0329,6978.0
2020-10-15 12:45:00,287.29,287.67,287.0,287.66,8637.0,255.9972,256.3358,255.7388,256.3269,8637.0
2020-10-15 12:50:00,287.75,288.08,287.58,287.94,9609.0,256.4071,256.7012,256.2557,256.5764,9609.0
2020-10-15 12:55:00,288.0,288.3,287.93,288.26,9558.0,256.6299,256.8972,256.5675,256.8616,9558.0
2020-10-15 13:00:00,288.22,288.41,288.01,288.09,10482.0,256.8259,256.9952,256.6388,256.7101,10482.0
2020-10-15 13:05:00,288.16,288.35,288.08,288.28,9991.0,256.7725,256.9418,256.7012,256.8794,9991.0
2020-10-15 13:10:00,288.26,288.78,288.23,288.7,21114.0,256.8616,257.3249,256.8349,257.2537,21114.0
2020-10-15 13:15:00,288.64,288.94,288.64,288.9,12643.0,257.2002,257.4675,257.2002,257.4319,12643.0
2020-10-15 13:20:00,288.91,289.05,288.7,288.95,12670.0,257.4408,257.5655,257.2537,257.4764,12670.0
2020-10-15 13:25:00,288.97,289.11,288.8,288.87,10549.0,257.4942,257.619,257.3428,257.4051,10549.0
2020-10-15 13:30:00,288.9,288.9,288.68,288.76,11793.0,257.4319,257.4319,257.2358,257.3071,11793.0
2020-10-15 13:35:00,288.88,289.14,288.82,289.12,13519.0,257.4141,257.6457,257.3606,257.6279,13519.0
2020-10-15 13:40:00,289.19,289.73,289.18,289.65,15969.0,257.6903,258.1715,257.6814,258.1002,15969.0
2020-10-15 13:45:00,289.69,289.76,289.44,289.49,7463.0,258.1358,258.1982,257.9131,257.9576,7463.0
2020-10-15 13:50:00,289.46,289.55,289.25,289.26,14335.0,257.9309,258.0111,257.7437,257.7527,14335.0
2020-10-15 13:55:00,289.27,289.27,288.9,288.93,12330.0,257.7616,257.7616,257.4319,257.4586,12330.0
2020-10-15 14:00:00,288.97,289.14,288.86,289.04,11569.0,257.4942,257.6457,257.3962,257.5566,11569.0
2020-10-15 14:05:00,289.09,289.26,288.89,289.22,12989.0,257.6012,257.7527,257.423,257.717,12989.0
2020-10-15 14:10:00,289.02,289.08,288.77,288.86,8540.0,257.5388,257.5923,257.316,257.3962,8540.0
2020-10-15 14:15:00,288.9,289.03,288.84,288.93,8439.0,257.4319,257.5477,257.3784,257.4586,8439.0
2020-10-15 14:20:00,288.91,288.94,288.57,288.57,16467.0,257.4408,257.4675,257.1378,257.1378,16467.0
2020-10-15 14:25:00,288.57,288.72,288.44,288.56,16463.0,257.1378,257.2715,257.022,257.1289,16463.0
2020-10-15 14:30:00,288.55,288.64,288.37,288.5,18136.0,257.12,257.2002,256.9596,257.0754,18136.0
2020-10-15 14:35:00,288.46,288.47,288.05,288.14,11178.0,257.0398,257.0487,256.6745,256.7547,11178.0
2020-10-15 14:40:00,288.17,288.22,287.79,287.9,16485.0,256.7814,256.8259,256.4428,256.5408,16485.0
2020-10-15 14:45:00,287.81,287.88,287.58,287.74,15700.0,256.4606,256.523,256.2557,256.3982,15700.0
2020-10-15 14:50:00,287.75,288.09,287.71,287.88,12689.0,256.4071,256.7101,256.3715,256.523,12689.0
2020-10-15 14:55:00,287.79,288.01,287.79,287.96,7246.0,256.4428,256.6388,256.4428,256.5943,7246.0
2020-10-15 15:00:00,287.87,288.03,287.78,287.92,12261.0,256.5141,256.6566,256.4339,256.5586,12261.0
2020-10-15 15:05:00,287.92,288.64,287.89,288.64,17971.0,256.5586,257.2002,256.5319,257.2002,17971.0
2020-10-15 15:10:00,288.66,288.66,288.27,288.57,24711.0,257.218,257.218,256.8705,257.1378,24711.0
2020-10-15 15:15:00,288.57,288.75,288.43,288.72,104228.0,257.1378,257.2982,257.0131,257.2715,104228.0
2020-10-15 15:20:00,288.75,288.75,288.56,288.57,15414.0,257.2982,257.2982,257.1289,257.1378,15414.0
2020-10-15 15:25:00,288.61,288.78,288.55,288.66,16757.0,257.1735,257.3249,257.12,257.218,16757.0
2020-10-15 15:30:00,288.67,288.86,288.39,288.43,16741.0,257.2269,257.3962,256.9774,257.0131,16741.0
2020-10-15 15:35:00,288.43,288.43,288.04,288.21,24387.0,257.0131,257.0131,256.6655,256.817,24387.0
2020-10-15 15:40:00,288.2,290.25,287.91,288.4,66414.0,256.8081,258.6348,256.5497,256.9863,66414.0
2020-10-15 15:45:00,288.43,288.43,287.57,287.64,26497.0,257.0131,257.0131,256.2467,256.3091,26497.0
2020-10-15 15:50:00,287.62,288.18,287.57,288.0,56278.0,256.2913,256.7903,256.2467,256.6299,56278.0
2020-10-15 15:55:00,288.0,288.01,287.38,287.55,195063.0,256.6299,256.6388,256.0774,256.2289,195063.0
2020-10-16 09:30:00,288.25,290.05,287.78,289.86,316183.0,256.8527,258.4566,256.4339,258.2873,316183.0
2020-10-16 09:35:00,289.94,289.96,288.3,288.48,30120.0,258.3586,258.3764,256.8972,257.0576,30120.0
2020-10-16 09:40:00,288.46,289.27,288.45,288.95,27366.0,257.0398,257.7616,257.0309,257.4764,27366.0
2020-10-16 09:45:00,289.0,289.01,288.25,288.67,24157.0,257.521,257.5299,256.8527,257.2269,24157.0
2020-10-16 09:50:00,288.72,289.2,288.61,289.06,20568.0,257.2715,257.6992,257.1735,257.5744,20568.0
2020-10-16 09:55:00,289.1,290.65,289.1,290.45,50164.0,257.6101,258.9913,257.6101,258.813,50164.0
2020-10-16 10:00:00,290.45,290.88,290.1,290.68,61307.0,258.813,259.1962,258.5012,259.018,61307.0
2020-10-16 10:05:00,290.68,290.79,290.36,290.49,27184.0,259.018,259.116,258.7328,258.8487,27184.0
2020-10-16 10:10:00,290.43,290.75,290.31,290.56,27204.0,258.7952,259.0804,258.6883,258.9111,27204.0
2020-10-16 10:15:00,290.5,291.6,290.5,291.6,41542.0,258.8576,259.8378,258.8576,259.8378,41542.0
2020-10-16 10:20:00,291.64,292.66,291.64,292.5,77110.0,259.8734,260.7823,259.8734,260.6397,77110.0
2020-10-16 10:25:00,292.5,292.53,291.95,292.05,51676.0,260.6397,260.6665,260.1497,260.2388,51676.0
2020-10-16 10:30:00,292.03,292.12,291.29,291.43,24145.0,260.2209,260.3011,259.5615,259.6863,24145.0
2020-10-16 10:35:00,291.42,291.43,290.99,291.03,23979.0,259.6774,259.6863,259.2942,259.3299,23979.0
2020-10-16 10:40:00,291.02,291.1,290.2,290.4,38533.0,259.321,259.3922,258.5903,258.7685,38533.0
2020-10-16 10:45:00,290.39,290.68,290.25,290.46,13924.0,258.7596,259.018,258.6348,258.822,13924.0
2020-10-16 10:50:00,290.42,291.04,290.33,290.8,17704.0,258.7863,259.3388,258.7061,259.1249,17704.0
2020-10-16 10:55:00,290.79,290.83,290.33,290.57,22824.0,259.116,259.1516,258.7061,258.92,22824.0
2020-10-16 11:00:00,290.5,290.62,290.23,290.3,19366.0,258.8576,258.9645,258.617,258.6794,19366.0
2020-10-16 11:05:00,290.24,290.41,289.91,290.15,18347.0,258.6259,258.7774,258.3319,258.5457,18347.0
2020-10-16 11:10:00,290.12,290.16,289.47,289.49,18301.0,258.519,258.5546,257.9398,257.9576,18301.0
2020-10-16 11:15:00,289.49,289.93,289.49,289.84,14086.0,257.9576,258.3497,257.9576,258.2695,14086.0
2020-10-16 11:20:00,289.58,289.64,288.67,288.72,23585.0,258.0378,258.0913,257.2269,257.2715,23585.0
2020-10-16 11:25:00,288.66,289.0,288.6,288.93,16245.0,257.218,257.521,257.1646,257.4586,16245.0
2020-10-16 11:30:00,288.87,289.14,288.66,288.95,14398.0,257.4051,257.6457,257.218,257.4764,14398.0
2020-10-16 11:35:00,289.06,289.3,289.01,289.06,8623.0,257.5744,257.7883,257.5299,257.5744,8623.0
2020-10-16 11:40:00,288.94,289.15,288.79,288.89,7644.0,257.4675,257.6546,257.3339,257.423,7644.0
2020-10-16 11:45:00,288.89,289.52,288.71,289.52,12756.0,257.423,257.9843,257.2626,257.9843,12756.0
2020-10-16 11:50:00,289.53,289.85,289.44,289.85,11780.0,257.9933,258.2784,257.9131,258.2784,11780.0
2020-10-16 11:55:00,289.79,289.79,289.31,289.46,9245.0,258.2249,258.2249,257.7972,257.9309,9245.0
2020-10-16 12:00:00,289.46,289.68,289.32,289.68,9437.0,257.9309,258.1269,257.8061,258.1269,9437.0
2020-10-16 12:05:00,289.57,289.81,288.97,289.8,17064.0,258.0289,258.2428,257.4942,258.2338,17064.0
2020-10-16 12:10:00,289.75,290.2,289.63,290.2,16716.0,258.1893,258.5903,258.0824,258.5903,16716.0
2020-10-16 12:15:00,290.16,290.42,290.04,290.07,16539.0,258.5546,258.7863,258.4477,258.4744,16539.0
2020-10-16 12:20:00,290.07,290.18,289.74,289.8,21080.0,258.4744,258.5725,258.1804,258.2338,21080.0
2020-10-16 12:25:00,289.78,289.86,289.44,289.5,17170.0,258.216,258.2873,257.9131,257.9665,17170.0
2020-10-16 12:30:00,289.44,289.57,289.22,289.38,23784.0,257.9131,258.0289,257.717,257.8596,23784.0
2020-10-16 12:35:00,289.37,289.37,289.06,289.09,12287.0,257.8507,257.8507,257.5744,257.6012,12287.0
2020-10-16 12:40:00,289.11,289.37,288.77,289.08,16743.0,257.619,257.8507,257.316,257.5923,16743.0
2020-10-16 12:45:00,289.2,289.3,289.08,289.19,8148.0,257.6992,257.7883,257.5923,257.6903,8148.0
2020-10-16 12:50:00,289.2,289.24,288.88,289.17,11275.0,257.6992,257.7348,257.4141,257.6725,11275.0
2020-10-16 12:55:00,289.17,289.24,288.89,289.19,8124.0,257.6725,257.7348,257.423,257.6903,8124.0
2020-10-16 13:00:00,289.15,289.24,289.05,289.11,5113.0,257.6546,257.7348,257.5655,257.619,5113.0
2020-10-16 13:05:00,289.13,289.29,288.95,289.24,10200.0,257.6368,257.7794,257.4764,257.7348,10200.0
2020-10-16 13:10:00,289.2,289.34,289.12,289.25,9350.0,257.6992,257.8239,257.6279,257.7437,9350.0
2020-10-16 13:15:00,289.26,289.36,289.1,289.31,12538.0,257.7527,257.8418,257.6101,257.7972,12538.0
2020-10-16 13:20:00,289.4,289.42,289.15,289.16,7937.0,257.8774,257.8952,257.6546,257.6636,7937.0
2020-10-16 13:25:00,289.16,289.29,289.01,289.27,8938.0,257.6636,257.7794,257.5299,257.7616,8938.0
2020-10-16 13:30:00,289.27,289.35,289.17,289.32,10077.0,257.7616,257.8329,257.6725,257.8061,10077.0
2020-10-16 13:35:00,289.3,289.31,289.16,289.22,11861.0,257.7883,257.7972,257.6636,257.717,11861.0
2020-10-16 13:40:00,289.25,289.39,289.19,289.25,9117.0,257.7437,257.8685,257.6903,257.7437,9117.0
2020-10-16 13:45:00,289.28,289.29,289.01,289.15,7793.0,257.7705,257.7794,257.5299,257.6546,7793.0
2020-10-16 13:50:00,289.11,289.3,289.04,289.14,14545.0,257.619,257.7883,257.5566,257.6457,14545.0
2020-10-16 13:55:00,289.09,289.11,288.83,289.0,6413.0,257.6012,257.619,257.3695,257.521,6413.0
2020-10-16 14:00:00,289.0,289.37,288.85,288.9,9757.0,257.521,257.8507,257.3873,257.4319,9757.0
2020-10-16 14:05:00,289.06,289.45,289.06,289.45,12443.0,257.5744,257.922,257.5744,257.922,12443.0
2020-10-16 14:10:00,289.52,289.93,289.4,289.85,15761.0,257.9843,258.3497,257.8774,258.2784,15761.0
2020-10-16 14:15:00,289.83,289.98,289.78,289.8,12852.0,258.2606,258.3942,258.216,258.2338,12852.0
2020-10-16 14:20:00,289.73,289.93,289.68,289.85,9572.0,258.1715,258.3497,258.1269,258.2784,9572.0
2020-10-16 14:25:00,289.83,290.16,289.83,290.16,26099.0,258.2606,258.5546,258.2606,258.5546,26099.0
2020-10-16 14:30:00,290.12,290.13,289.65,289.84,14641.0,258.519,258.5279,258.1002,258.2695,14641.0
2020-10-16 14:35:00,289.89,290.25,289.84,289.91,15671.0,258.314,258.6348,258.2695,258.3319,15671.0
2020-10-16 14:40:00,289.94,289.95,289.55,289.77,14099.0,258.3586,258.3675,258.0111,258.2071,14099.0
2020-10-16 14:45:00,289.75,289.76,289.6,289.66,10645.0,258.1893,258.1982,258.0556,258.1091,10645.0
2020-10-16 14:50:00,289.72,289.98,289.71,289.88,9931.0,258.1626,258.3942,258.1536,258.3051,9931.0
2020-10-16 14:55:00,289.84,290.1,289.83,290.1,6451.0,258.2695,258.5012,258.2606,258.5012,6451.0
2020-10-16 15:00:00,290.1,290.12,289.54,289.6,10589.0,258.5012,258.519,258.0022,258.0556,10589.0
2020-10-16 15:05:00,289.58,289.71,289.44,289.6,6151.0,258.0378,258.1536,257.9131,258.0556,6151.0
2020-10-16 15:10:00,289.55,289.61,288.95,288.95,19277.0,258.0111,258.0645,257.4764,257.4764,19277.0
2020-10-16 15:15:00,289.01,289.1,288.94,288.97,15629.0,257.5299,257.6101,257.4675,257.4942,15629.0
2020-10-16 15:20:00,288.94,289.0,288.67,288.75,15588.0,257.4675,257.521,257.2269,257.2982,15588.0
2020-10-16 15:25:00,288.76,288.76,288.45,288.63,19647.0,257.3071,257.3071,257.0309,257.1913,19647.0
2020-10-16 15:30:00,288.6,288.75,288.3,288.46,17443.0,257.1646,257.2982,256.8972,257.0398,17443.0
2020-10-16 15:35:00,288.5,288.73,288.35,288.36,16005.0,257.0754,257.2804,256.9418,256.9507,16005.0
2020-10-16 15:40:00,288.34,288.38,287.92,288.37,35938.0,256.9329,256.9685,256.5586,256.9596,35938.0
2020-10-16 15:45:00,288.37,288.62,288.22,288.3,23384.0,256.9596,257.1824,256.8259,256.8972,23384.0
2020-10-16 15:50:00,288.33,288.33,287.31,287.6,60793.0,256.924,256.924,256.0151,256.2735,60793.0
2020-10-16 15:55:00,287.66,287.8,287.25,287.65,117638.0,256.3269,256.4517,255.9616,256.318,117638.0
2020-10-19 09:30:00,289.76,289.8,288.86,288.93,73314.0,258.1982,258.2338,257.3962,257.4586,73314.0
2020-10-19 09:35:00,288.88,289.45,288.51,289.41,27005.0,257.4141,257.922,257.0844,257.8863,27005.0
2020-10-19 09:40:00,289.55,289.55,289.02,289.38,10299.0,258.0111,258.0111,257.5388,257.8596,10299.0
2020-10-19 09:45:00,289.39,289.52,288.59,289.2,27160.0,257.8685,257.9843,257.1556,257.6992,27160.0
2020-10-19 09:50:00,289.11,289.49,288.95,289.11,8480.0,257.619,257.9576,257.4764,257.619,8480.0
2020-10-19 09:55:00,289.2,289.52,288.66,288.96,11309.0,257.6992,257.9843,257.218,257.4853,11309.0
2020-10-19 10:00:00,288.71,289.4,288.62,289.38,14680.0,257.2626,257.8774,257.1824,257.8596,14680.0
2020-10-19 10:05:00,289.31,289.39,288.7,288.8,12991.0,257.7972,257.8685,257.2537,257.3428,12991.0
2020-10-19 10:10:00,288.74,288.91,288.35,288.8,15052.0,257.2893,257.4408,256.9418,257.3428,15052.0
2020-10-19 10:15:00,288.78,289.64,288.61,289.35,23771.0,257.3249,258.0913,257.1735,257.8329,23771.0
2020-10-19 10:20:00,289.35,289.83,289.29,289.79,12612.0,257.8329,258.2606,257.7794,258.2249,12612.0
2020-10-19 10:25:00,289.79,290.11,289.68,289.89,19965.0,258.2249,258.5101,258.1269,258.314,19965.0
2020-10-19 10:30:00,289.94,289.96,289.57,289.57,8718.0,258.3586,258.3764,258.0289,258.0289,8718.0
2020-10-19 10:35:00,289.65,289.66,288.74,288.97,18339.0,258.1002,258.1091,257.2893,257.4942,18339.0
2020-10-19 10:40:00,289.05,289.35,288.16,288.16,21179.0,257.5655,257.8329,256.7725,256.7725,21179.0
2020-10-19 10:45:00,288.16,288.86,287.8,288.18,16424.0,256.7725,257.3962,256.4517,256.7903,16424.0
2020-10-19 10:50:00,288.33,288.44,288.0,288.07,17891.0,256.924,257.022,256.6299,256.6923,17891.0
2020-10-19 10:55:00,288.06,288.67,287.95,288.37,12795.0,256.6834,257.2269,256.5854,256.9596,12795.0
2020-10-19 11:00:00,288.28,288.68,288.09,288.57,9904.0,256.8794,257.2358,256.7101,257.1378,9904.0
2020-10-19 11:05:00,288.5,288.84,288.39,288.84,18297.0,257.0754,257.3784,256.9774,257.3784,18297.0
2020-10-19 11:10:00,288.85,288.98,288.61,288.83,6393.0,257.3873,257.5032,257.1735,257.3695,6393.0
2020-10-19 11:15:00,289.0,289.23,288.69,288.9,11592.0,257.521,257.7259,257.2447,257.4319,11592.0
2020-10-19 11:20:00,288.89,288.93,288.0,288.13,13993.0,257.423,257.4586,256.6299,256.7457,13993.0
2020-10-19 11:25:00,288.23,288.78,288.15,288.71,8101.0,256.8349,257.3249,256.7636,257.2626,8101.0
2020-10-19 11:30:00,288.86,288.99,288.6,288.77,10980.0,257.3962,257.5121,257.1646,257.316,10980.0
2020-10-19 11:35:00,288.8,289.58,288.8,289.46,16723.0,257.3428,258.0378,257.3428,257.9309,16723.0
2020-10-19 11:40:00,289.38,289.62,289.17,289.23,8366.0,257.8596,258.0734,257.6725,257.7259,8366.0
2020-10-19 11:45:00,289.21,289.32,288.94,289.16,7637.0,257.7081,257.8061,257.4675,257.6636,7637.0
2020-10-19 11:50:00,289.07,289.16,288.86,288.86,5734.0,257.5834,257.6636,257.3962,257.3962,5734.0
2020-10-19 11:55:00,288.87,289.01,288.67,288.67,5513.0,257.4051,257.5299,257.2269,257.2269,5513.0
2020-10-19 12:00:00,288.67,289.15,288.49,288.94,7665.0,257.2269,257.6546,257.0665,257.4675,7665.0
2020-10-19 12:05:00,288.85,288.99,288.49,288.95,5689.0,257.3873,257.5121,257.0665,257.4764,5689.0
2020-10-19 12:10:00,288.97,289.15,288.83,289.0,7267.0,257.4942,257.6546,257.3695,257.521,7267.0
2020-10-19 12:15:00,289.03,289.39,288.79,289.18,11699.0,257.5477,257.8685,257.3339,257.6814,11699.0
2020-10-19 12:20:00,289.18,289.4,288.87,289.08,9141.0,257.6814,257.8774,257.4051,257.5923,9141.0
2020-10-19 12:25:00,289.01,289.07,288.78,289.06,4427.0,257.5299,257.5834,257.3249,257.5744,4427.0
2020-10-19 12:30:00,289.06,289.42,288.98,289.12,11123.0,257.5744,257.8952,257.5032,257.6279,11123.0
2020-10-19 12:35:00,289.15,289.36,288.77,288.83,19181.0,257.6546,257.8418,257.316,257.3695,19181.0
2020-10-19 12:40:00,288.89,289.48,288.89,289.43,7651.0,257.423,257.9487,257.423,257.9041,7651.0
2020-10-19 12:45:00,289.38,289.46,289.2,289.46,8916.0,257.8596,257.9309,257.6992,257.9309,8916.0
2020-10-19 12:50:00,289.35,289.49,289.11,289.28,15409.0,257.8329,257.9576,257.619,257.7705,15409.0
2020-10-19 12:55:00,289.32,289.49,289.18,289.31,14757.0,257.8061,257.9576,257.6814,257.7972,14757.0
2020-10-19 13:00:00,289.28,289.5,288.75,288.75,9982.0,257.7705,257.9665,257.2982,257.2982,9982.0
2020-10-19 13:05:00,288.77,288.91,288.61,288.66,7059.0,257.316,257.4408,257.1735,257.218,7059.0
2020-10-19 13:10:00,288.7,288.93,288.65,288.87,4587.0,257.2537,257.4586,257.2091,257.4051,4587.0
2020-10-19 13:15:00,288.87,288.92,288.63,288.64,6210.0,257.4051,257.4497,257.1913,257.2002,6210.0
2020-10-19 13:20:00,288.65,288.95,288.64,288.82,5022.0,257.2091,257.4764,257.2002,257.3606,5022.0
2020-10-19 13:25:00,288.79,288.86,288.56,288.81,6190.0,257.3339,257.3962,257.1289,257.3517,6190.0
2020-10-19 13:30:00,288.84,288.96,288.04,288.22,27691.0,257.3784,257.4853,256.6655,256.8259,27691.0
2020-10-19 13:35:00,288.29,288.43,288.1,288.19,4671.0,256.8883,257.0131,256.719,256.7992,4671.0
2020-10-19 13:40:00,288.07,288.22,287.79,288.13,12508.0,256.6923,256.8259,256.4428,256.7457,12508.0
2020-10-19 13:45:00,288.05,288.13,287.52,287.64,8319.0,256.6745,256.7457,256.2022,256.3091,8319.0
2020-10-19 13:50:00,287.6,287.73,287.17,287.42,6948.0,256.2735,256.3893,255.8903,256.1131,6948.0
2020-10-19 13:55:00,287.38,287.53,287.3,287.46,3759.0,256.0774,256.2111,256.0062,256.1487,3759.0
2020-10-19 14:00:00,287.42,287.66,286.92,287.01,11151.0,256.1131,256.3269,255.6675,255.7477,11151.0
2020-10-19 14:05:00,287.0,287.5,286.91,287.31,8336.0,255.7388,256.1844,255.6586,256.0151,8336.0
2020-10-19 14:10:00,287.24,287.83,287.24,287.7,5793.0,255.9527,256.4784,255.9527,256.3626,5793.0
2020-10-19 14:15:00,287.79,287.97,287.37,287.51,8805.0,256.4428,256.6032,256.0685,256.1933,8805.0
2020-10-19 14:20:00,287.41,287.76,287.27,287.75,8931.0,256.1042,256.416,255.9794,256.4071,8931.0
2020-10-19 14:25:00,287.61,287.73,287.41,287.58,6321.0,256.2824,256.3893,256.1042,256.2557,6321.0
2020-10-19 14:30:00,287.4,287.45,286.63,286.69,10277.0,256.0953,256.1398,255.4091,255.4626,10277.0
2020-10-19 14:35:00,286.66,286.69,286.14,286.2,6943.0,255.4359,255.4626,254.9725,255.026,6943.0
2020-10-19 14:40:00,286.22,286.32,285.96,285.96,8586.0,255.0438,255.1329,254.8121,254.8121,8586.0
2020-10-19 14:45:00,286.0,286.01,285.31,285.42,8713.0,254.8478,254.8567,254.2329,254.3309,8713.0
2020-10-19 14:50:00,285.3,285.33,284.84,284.99,11860.0,254.224,254.2507,253.8141,253.9478,11860.0
2020-10-19 14:55:00,285.09,285.77,284.9,285.11,13912.0,254.0369,254.6428,253.8676,254.0547,13912.0
2020-10-19 15:00:00,284.96,285.18,284.18,284.43,18874.0,253.921,254.1171,253.226,253.4488,18874.0
2020-10-19 15:05:00,284.42,284.58,284.05,284.58,24285.0,253.4399,253.5824,253.1102,253.5824,24285.0
2020-10-19 15:10:00,284.49,284.92,284.27,284.73,14674.0,253.5022,253.8854,253.3062,253.7161,14674.0
2020-10-19 15:15:00,284.74,284.74,284.09,284.36,22783.0,253.725,253.725,253.1458,253.3864,22783.0
2020-10-19 15:20:00,284.36,284.41,283.91,283.94,19888.0,253.3864,253.4309,252.9854,253.0121,19888.0
2020-10-19 15:25:00,283.98,284.74,283.95,284.69,22092.0,253.0478,253.725,253.021,253.6804,22092.0
2020-10-19 15:30:00,284.75,285.15,284.59,284.74,20240.0,253.7339,254.0903,253.5913,253.725,20240.0
2020-10-19 15:35:00,284.72,285.24,284.68,285.19,20372.0,253.7072,254.1705,253.6715,254.126,20372.0
2020-10-19 15:40:00,285.13,285.21,284.55,284.62,22530.0,254.0725,254.1438,253.5557,253.6181,22530.0
2020-10-19 15:45:00,284.62,284.8,284.39,284.65,22506.0,253.6181,253.7785,253.4131,253.6448,22506.0
2020-10-19 15:50:00,284.68,284.68,283.38,283.53,38015.0,253.6715,253.6715,252.5131,252.6468,38015.0
2020-10-19 15:55:00,283.53,284.49,283.42,284.12,168088.0,252.6468,253.5022,252.5488,253.1725,168088.0
2020-10-20 09:30:00,285.14,285.72,284.73,284.9,68969.0,254.0814,254.5983,253.7161,253.8676,68969.0
2020-10-20 09:35:00,284.99,285.75,284.13,285.41,19288.0,253.9478,254.625,253.1814,254.322,19288.0
2020-10-20 09:40:00,285.41,286.22,285.25,286.06,16523.0,254.322,255.0438,254.1794,254.9012,16523.0
2020-10-20 09:45:00,286.04,286.31,285.79,286.25,9493.0,254.8834,255.124,254.6606,255.0705,9493.0
2020-10-20 09:50:00,286.42,286.46,285.6,286.23,19813.0,255.222,255.2576,254.4913,255.0527,19813.0
2020-10-20 09:55:00,286.34,287.09,286.27,287.09,20506.0,255.1507,255.819,255.0883,255.819,20506.0
2020-10-20 10:00:00,287.18,287.55,287.04,287.36,22722.0,255.8992,256.2289,255.7745,256.0596,22722.0
2020-10-20 10:05:00,287.37,287.55,286.92,286.93,26310.0,256.0685,256.2289,255.6675,255.6765,26310.0
2020-10-20 10:10:00,287.0,287.43,286.89,287.36,6582.0,255.7388,256.122,255.6408,256.0596,6582.0
2020-10-20 10:15:00,287.37,287.92,287.19,287.27,13116.0,256.0685,256.5586,255.9081,255.9794,13116.0
2020-10-20 10:20:00,287.33,287.33,286.8,287.02,8756.0,256.0329,256.0329,255.5606,255.7567,8756.0
2020-10-20 10:25:00,287.02,287.19,286.68,286.93,11114.0,255.7567,255.9081,255.4537,255.6765,11114.0
2020-10-20 10:30:00,286.95,287.27,286.87,287.02,9395.0,255.6943,255.9794,255.623,255.7567,9395.0
2020-10-20 10:35:00,287.13,287.33,286.75,287.26,10707.0,255.8547,256.0329,255.5161,255.9705,10707.0
2020-10-20 10:40:00,287.37,287.63,287.07,287.36,27690.0,256.0685,256.3002,255.8012,256.0596,27690.0
2020-10-20 10:45:00,287.57,287.86,287.09,287.34,10821.0,256.2467,256.5052,255.819,256.0418,10821.0
2020-10-20 10:50:00,287.25,287.85,287.25,287.74,17279.0,255.9616,256.4962,255.9616,256.3982,17279.0
2020-10-20 10:55:00,287.66,287.82,287.05,287.05,11275.0,256.3269,256.4695,255.7834,255.7834,11275.0
2020-10-20 11:00:00,286.96,286.97,285.88,286.04,23067.0,255.7032,255.7121,254.7408,254.8834,23067.0
2020-10-20 11:05:00,286.01,286.45,285.93,286.27,7113.0,254.8567,255.2487,254.7854,255.0883,7113.0
2020-10-20 11:10:00,286.18,286.48,286.07,286.22,7310.0,255.0081,255.2755,254.9101,255.0438,7310.0
2020-10-20 11:15:00,286.31,286.59,286.31,286.55,9199.0,255.124,255.3735,255.124,255.3378,9199.0
2020-10-20 11:20:00,286.5,286.77,286.0,286.57,15611.0,255.2933,255.5339,254.8478,255.3557,15611.0
2020-10-20 11:25:00,286.63,286.8,286.33,286.4,8739.0,255.4091,255.5606,255.1418,255.2042,8739.0
2020-10-20 11:30:00,286.35,286.56,286.06,286.07,12763.0,255.1596,255.3468,254.9012,254.9101,12763.0
2020-10-20 11:35:00,286.12,286.89,286.11,286.86,14013.0,254.9547,255.6408,254.9458,255.6141,14013.0
2020-10-20 11:40:00,286.8,287.17,286.58,287.05,10613.0,255.5606,255.8903,255.3646,255.7834,10613.0
2020-10-20 11:45:00,287.09,287.54,286.97,287.49,10760.0,255.819,256.22,255.7121,256.1755,10760.0
2020-10-20 11:50:00,287.5,287.8,287.42,287.74,7971.0,256.1844,256.4517,256.1131,256.3982,7971.0
2020-10-20 11:55:00,287.69,287.7,287.27,287.5,16445.0,256.3537,256.3626,255.9794,256.1844,16445.0
2020-10-20 12:00:00,287.49,287.57,287.18,287.5,7953.0,256.1755,256.2467,255.8992,256.1844,7953.0
2020-10-20 12:05:00,287.5,287.57,287.15,287.26,8403.0,256.1844,256.2467,255.8725,255.9705,8403.0
2020-10-20 12:10:00,287.31,287.55,287.3,287.38,3388.0,256.0151,256.2289,256.0062,256.0774,3388.0
2020-10-20 12:15:00,287.4,287.68,287.33,287.53,8991.0,256.0953,256.3448,256.0329,256.2111,8991.0
2020-10-20 12:20:00,287.57,287.83,287.53,287.73,6377.0,256.2467,256.4784,256.2111,256.3893,6377.0
2020-10-20 12:25:00,287.74,287.82,287.59,287.65,7717.0,256.3982,256.4695,256.2646,256.318,7717.0
2020-10-20 12:30:00,287.65,288.28,287.14,288.27,25282.0,256.318,256.8794,255.8636,256.8705,25282.0
2020-10-20 12:35:00,288.34,288.71,288.08,288.27,14437.0,256.9329,257.2626,256.7012,256.8705,14437.0
2020-10-20 12:40:00,288.4,288.67,288.35,288.36,7650.0,256.9863,257.2269,256.9418,256.9507,7650.0
2020-10-20 12:45:00,288.39,288.61,288.17,288.25,6053.0,256.9774,257.1735,256.7814,256.8527,6053.0
2020-10-20 12:50:00,288.22,288.4,287.94,288.15,7796.0,256.8259,256.9863,256.5764,256.7636,7796.0
2020-10-20 12:55:00,288.07,288.24,287.89,288.24,8365.0,256.6923,256.8438,256.5319,256.8438,8365.0
2020-10-20 13:00:00,288.3,288.58,288.18,288.41,7010.0,256.8972,257.1467,256.7903,256.9952,7010.0
2020-10-20 13:05:00,288.37,288.76,288.32,288.6,6919.0,256.9596,257.3071,256.915,257.1646,6919.0
2020-10-20 13:10:00,288.5,289.01,288.42,288.87,13425.0,257.0754,257.5299,257.0042,257.4051,13425.0
2020-10-20 13:15:00,288.9,289.04,288.82,288.97,11089.0,257.4319,257.5566,257.3606,257.4942,11089.0
2020-10-20 13:20:00,288.93,289.65,288.84,289.56,15050.0,257.4586,258.1002,257.3784,258.02,15050.0
2020-10-20 13:25:00,289.6,289.75,289.39,289.42,18536.0,258.0556,258.1893,257.8685,257.8952,18536.0
2020-10-20 13:30:00,289.46,289.62,289.14,289.36,15843.0,257.9309,258.0734,257.6457,257.8418,15843.0
2020-10-20 13:35:00,289.36,289.65,289.35,289.57,11205.0,257.8418,258.1002,257.8329,258.0289,11205.0
2020-10-20 13:40:00,289.56,289.75,289.47,289.56,10446.0,258.02,258.1893,257.9398,258.02,10446.0
2020-10-20 13:45:00,289.54,289.79,289.49,289.67,12731.0,258.0022,258.2249,257.9576,258.118,12731.0
2020-10-20 13:50:00,289.61,289.63,289.31,289.31,9291.0,258.0645,258.0824,257.7972,257.7972,9291.0
2020-10-20 13:55:00,289.31,289.33,288.58,288.64,17242.0,257.7972,257.815,257.1467,257.2002,17242.0
2020-10-20 14:00:00,288.69,288.88,288.61,288.7,16524.0,257.2447,257.4141,257.1735,257.2537,16524.0
2020-10-20 14:05:00,288.71,289.07,288.26,288.31,13125.0,257.2626,257.5834,256.8616,256.9061,13125.0
2020-10-20 14:10:00,288.4,288.74,288.28,288.7,21695.0,256.9863,257.2893,256.8794,257.2537,21695.0
2020-10-20 14:15:00,288.66,289.06,288.61,288.9,12792.0,257.218,257.5744,257.1735,257.4319,12792.0
2020-10-20 14:20:00,288.83,288.87,288.22,288.35,13257.0,257.3695,257.4051,256.8259,256.9418,13257.0
2020-10-20 14:25:00,288.36,288.55,288.0,288.11,6917.0,256.9507,257.12,256.6299,256.7279,6917.0
2020-10-20 14:30:00,288.16,288.39,288.01,288.25,7726.0,256.7725,256.9774,256.6388,256.8527,7726.0
2020-10-20 14:35:00,288.22,288.22,287.79,287.97,11928.0,256.8259,256.8259,256.4428,256.6032,11928.0
2020-10-20 14:40:00,288.07,288.23,287.71,287.89,22338.0,256.6923,256.8349,256.3715,256.5319,22338.0
2020-10-20 14:45:00,287.8,287.8,287.32,287.45,12151.0,256.4517,256.4517,256.024,256.1398,12151.0
2020-10-20 14:50:00,287.42,287.74,287.18,287.73,16219.0,256.1131,256.3982,255.8992,256.3893,16219.0
2020-10-20 14:55:00,287.73,287.84,287.58,287.65,7819.0,256.3893,256.4873,256.2557,256.318,7819.0
2020-10-20 15:00:00,287.74,287.91,287.57,287.73,16217.0,256.3982,256.5497,256.2467,256.3893,16217.0
2020-10-20 15:05:00,287.72,287.72,286.12,286.19,34436.0,256.3804,256.3804,254.9547,255.0171,34436.0
2020-10-20 15:10:00,286.29,286.33,285.38,286.32,36842.0,255.1062,255.1418,254.2953,255.1329,36842.0
2020-10-20 15:15:00,286.23,286.73,285.7,286.6,43788.0,255.0527,255.4982,254.5804,255.3824,43788.0
2020-10-20 15:20:00,286.48,286.81,286.0,286.7,34363.0,255.2755,255.5695,254.8478,255.4715,34363.0
2020-10-20 15:25:00,286.68,287.13,286.47,287.03,20047.0,255.4537,255.8547,255.2666,255.7656,20047.0
2020-10-20 15:30:00,286.91,286.97,286.0,286.43,18428.0,255.6586,255.7121,254.8478,255.2309,18428.0
2020-10-20 15:35:00,286.42,286.49,285.75,286.42,27002.0,255.222,255.2844,254.625,255.222,27002.0
2020-10-20 15:40:00,286.46,287.46,286.43,287.21,26684.0,255.2576,256.1487,255.2309,255.926,26684.0
2020-10-20 15:45:00,287.11,287.23,286.51,286.51,21297.0,255.8368,255.9438,255.3022,255.3022,21297.0
2020-10-20 15:50:00,286.51,287.02,286.01,286.65,42448.0,255.3022,255.7567,254.8567,255.427,42448.0
2020-10-20 15:55:00,286.57,286.7,285.8,286.04,103020.0,255.3557,255.4715,254.6695,254.8834,103020.0
2020-10-21 09:30:00,285.39,286.24,285.14,285.88,74064.0,254.3042,255.0616,254.0814,254.7408,74064.0
2020-10-21 09:35:00,285.71,285.95,285.16,285.76,15755.0,254.5893,254.8032,254.0992,254.6339,15755.0
2020-10-21 09:40:00,285.9,287.18,285.81,287.18,11615.0,254.7586,255.8992,254.6784,255.8992,11615.0
2020-10-21 09:45:00,287.39,287.71,286.94,287.21,16919.0,256.0863,256.3715,255.6854,255.926,16919.0
2020-10-21 09:50:00,287.2,287.7,287.01,287.37,12356.0,255.917,256.3626,255.7477,256.0685,12356.0
2020-10-21 09:55:00,287.42,287.43,286.76,286.88,27090.0,256.1131,256.122,255.525,255.6319,27090.0
2020-10-21 10:00:00,286.81,287.63,286.52,287.34,26067.0,255.5695,256.3002,255.3111,256.0418,26067.0
2020-10-21 10:05:00,287.35,287.9,287.34,287.87,16193.0,256.0507,256.5408,256.0418,256.5141,16193.0
2020-10-21 10:10:00,287.86,288.02,287.58,287.94,8703.0,256.5052,256.6477,256.2557,256.5764,8703.0
2020-10-21 10:15:00,287.9,287.99,287.3,287.57,8810.0,256.5408,256.621,256.0062,256.2467,8810.0
2020-10-21 10:20:00,287.53,287.75,287.31,287.38,8245.0,256.2111,256.4071,256.0151,256.0774,8245.0
2020-10-21 10:25:00,287.36,287.64,287.21,287.36,8565.0,256.0596,256.3091,255.926,256.0596,8565.0
2020-10-21 10:30:00,287.24,287.45,287.06,287.34,9555.0,255.9527,256.1398,255.7923,256.0418,9555.0
2020-10-21 10:35:00,287.35,287.58,287.16,287.42,13041.0,256.0507,256.2557,255.8814,256.1131,13041.0
2020-10-21 10:40:00,287.38,287.39,286.89,286.98,10235.0,256.0774,256.0863,255.6408,255.721,10235.0
2020-10-21 10:45:00,287.02,287.04,285.98,285.98,21538.0,255.7567,255.7745,254.8299,254.8299,21538.0
2020-10-21 10:50:00,285.92,286.21,285.65,286.21,25156.0,254.7765,255.0349,254.5359,255.0349,25156.0
2020-10-21 10:55:00,286.04,286.54,285.8,285.89,33596.0,254.8834,255.3289,254.6695,254.7497,33596.0
2020-10-21 11:00:00,285.94,286.02,285.56,285.68,10252.0,254.7943,254.8656,254.4557,254.5626,10252.0
2020-10-21 11:05:00,285.67,285.86,285.35,285.37,11836.0,254.5537,254.723,254.2686,254.2864,11836.0
2020-10-21 11:10:00,285.46,285.46,284.56,284.76,21944.0,254.3666,254.3666,253.5646,253.7428,21944.0
2020-10-21 11:15:00,284.8,284.82,284.2,284.31,17784.0,253.7785,253.7963,253.2438,253.3418,17784.0
2020-10-21 11:20:00,284.2,284.3,283.28,283.98,71394.0,253.2438,253.3329,252.424,253.0478,71394.0
2020-10-21 11:25:00,283.89,284.51,283.77,284.38,8535.0,252.9676,253.52,252.8607,253.4042,8535.0
2020-10-21 11:30:00,284.37,284.69,284.21,284.63,7787.0,253.3953,253.6804,253.2527,253.627,7787.0
2020-10-21 11:35:00,284.63,284.94,284.46,284.8,9986.0,253.627,253.9032,253.4755,253.7785,9986.0
2020-10-21 11:40:00,284.91,285.3,284.66,285.27,17375.0,253.8765,254.224,253.6537,254.1973,17375.0
2020-10-21 11:45:00,285.23,285.34,284.86,284.91,11199.0,254.1616,254.2596,253.8319,253.8765,11199.0
2020-10-21 11:50:00,284.85,284.93,284.68,284.79,20357.0,253.823,253.8943,253.6715,253.7696,20357.0
2020-10-21 11:55:00,284.71,284.81,284.15,284.15,20576.0,253.6983,253.7874,253.1993,253.1993,20576.0
2020-10-21 12:00:00,284.24,284.43,283.69,283.88,22826.0,253.2795,253.4488,252.7894,252.9587,22826.0
2020-10-21 12:05:00,283.84,284.5,283.83,284.49,9508.0,252.923,253.5111,252.9141,253.5022,9508.0
2020-10-21 12:10:00,284.38,284.4,283.89,284.4,17336.0,253.4042,253.422,252.9676,253.422,17336.0
2020-10-21 12:15:00,284.34,284.39,284.09,284.23,11512.0,253.3686,253.4131,253.1458,253.2705,11512.0
2020-10-21 12:20:00,284.22,286.16,284.19,285.85,19217.0,253.2616,254.9903,253.2349,254.7141,19217.0
2020-10-21 12:25:00,285.82,285.84,284.98,285.27,44948.0,254.6874,254.7052,253.9389,254.1973,44948.0
2020-10-21 12:30:00,285.4,285.4,284.37,284.72,25317.0,254.3131,254.3131,253.3953,253.7072,25317.0
2020-10-21 12:35:00,284.64,284.98,284.35,284.94,33000.0,253.6359,253.9389,253.3775,253.9032,33000.0
2020-10-21 12:40:00,284.91,284.98,284.54,284.89,12241.0,253.8765,253.9389,253.5468,253.8587,12241.0
2020-10-21 12:45:00,284.88,285.15,284.48,284.59,13790.0,253.8497,254.0903,253.4933,253.5913,13790.0
2020-10-21 12:50:00,284.58,285.2,284.57,284.89,7614.0,253.5824,254.1349,253.5735,253.8587,7614.0
2020-10-21 12:55:00,284.93,285.1,284.69,284.98,8787.0,253.8943,254.0458,253.6804,253.9389,8787.0
2020-10-21 13:00:00,284.88,285.4,284.83,285.4,7823.0,253.8497,254.3131,253.8052,254.3131,7823.0
2020-10-21 13:05:00,285.26,285.37,284.87,284.99,5718.0,254.1884,254.2864,253.8408,253.9478,5718.0
2020-10-21 13:10:00,284.88,285.19,284.84,285.19,6063.0,253.8497,254.126,253.8141,254.126,6063.0
2020-10-21 13:15:00,285.25,285.55,285.25,285.46,5092.0,254.1794,254.4468,254.1794,254.3666,5092.0
2020-10-21 13:20:00,285.33,285.44,285.26,285.35,7189.0,254.2507,254.3487,254.1884,254.2686,7189.0
2020-10-21 13:25:00,285.4,285.41,285.09,285.22,7346.0,254.3131,254.322,254.0369,254.1527,7346.0
2020-10-21 13:30:00,285.25,285.44,285.16,285.16,4694.0,254.1794,254.3487,254.0992,254.0992,4694.0
2020-10-21 13:35:00,285.26,285.27,284.67,284.78,6172.0,254.1884,254.1973,253.6626,253.7606,6172.0
2020-10-21 13:40:00,284.82,285.01,284.77,284.94,10328.0,253.7963,253.9656,253.7517,253.9032,10328.0
2020-10-21 13:45:00,284.85,284.91,284.78,284.83,11643.0,253.823,253.8765,253.7606,253.8052,11643.0
2020-10-21 13:50:00,284.91,285.24,284.83,284.88,11233.0,253.8765,254.1705,253.8052,253.8497,11233.0
2020-10-21 13:55:00,284.96,284.99,284.75,284.98,6659.0,253.921,253.9478,253.7339,253.9389,6659.0
2020-10-21 14:00:00,285.06,285.43,285.0,285.12,7728.0,254.0101,254.3398,253.9567,254.0636,7728.0
2020-10-21 14:05:00,285.1,285.33,284.97,285.26,12808.0,254.0458,254.2507,253.9299,254.1884,12808.0
2020-10-21 14:10:00,285.26,285.5,285.14,285.31,7594.0,254.1884,254.4022,254.0814,254.2329,7594.0
2020-10-21 14:15:00,285.38,285.49,285.26,285.43,6610.0,254.2953,254.3933,254.1884,254.3398,6610.0
2020-10-21 14:20:00,285.38,285.49,285.21,285.49,9007.0,254.2953,254.3933,254.1438,254.3933,9007.0
2020-10-21 14:25:00,285.49,286.11,285.35,285.92,17871.0,254.3933,254.9458,254.2686,254.7765,17871.0
2020-10-21 14:30:00,285.83,286.23,285.68,286.15,11237.0,254.6963,255.0527,254.5626,254.9814,11237.0
2020-10-21 14:35:00,286.05,286.14,285.87,285.92,7881.0,254.8923,254.9725,254.7319,254.7765,7881.0
2020-10-21 14:40:00,285.95,286.06,285.84,285.9,7683.0,254.8032,254.9012,254.7052,254.7586,7683.0
2020-10-21 14:45:00,285.95,286.15,285.87,285.93,8312.0,254.8032,254.9814,254.7319,254.7854,8312.0
2020-10-21 14:50:00,285.95,285.98,285.77,285.77,9533.0,254.8032,254.8299,254.6428,254.6428,9533.0
2020-10-21 14:55:00,285.78,285.98,285.72,285.88,13330.0,254.6517,254.8299,254.5983,254.7408,13330.0
2020-10-21 15:00:00,285.87,285.93,285.45,285.5,7709.0,254.7319,254.7854,254.3577,254.4022,7709.0
2020-10-21 15:05:00,285.52,285.67,285.24,285.53,11665.0,254.42,254.5537,254.1705,254.4289,11665.0
2020-10-21 15:10:00,285.53,285.72,285.36,285.46,16755.0,254.4289,254.5983,254.2775,254.3666,16755.0
2020-10-21 15:15:00,285.4,285.52,285.14,285.4,8249.0,254.3131,254.42,254.0814,254.3131,8249.0
2020-10-21 15:20:00,285.44,285.52,285.29,285.45,11293.0,254.3487,254.42,254.2151,254.3577,11293.0
2020-10-21 15:25:00,285.47,285.83,285.46,285.75,10658.0,254.3755,254.6963,254.3666,254.625,10658.0
2020-10-21 15:30:00,285.68,285.95,285.22,285.41,16900.0,254.5626,254.8032,254.1527,254.322,16900.0
2020-10-21 15:35:00,285.43,285.7,285.09,285.29,13939.0,254.3398,254.5804,254.0369,254.2151,13939.0
2020-10-21 15:40:00,285.25,285.31,284.75,284.81,24739.0,254.1794,254.2329,253.7339,253.7874,24739.0
2020-10-21 15:45:00,284.75,284.75,284.38,284.59,35510.0,253.7339,253.7339,253.4042,253.5913,35510.0
2020-10-21 15:50:00,284.54,285.2,284.48,284.98,35188.0,253.5468,254.1349,253.4933,253.9389,35188.0
2020-10-21 15:55:00,285.01,285.18,284.24,284.41,68274.0,253.9656,254.1171,253.2795,253.4309,68274.0
2020-10-22 09:30:00,283.93,285.68,283.25,285.26,70867.0,253.0032,254.5626,252.3973,254.1884,70867.0
2020-10-22 09:35:00,285.18,285.18,284.0,284.23,15270.0,254.1171,254.1171,253.0656,253.2705,15270.0
2020-10-22 09:40:00,284.12,284.75,284.08,284.57,21152.0,253.1725,253.7339,253.1369,253.5735,21152.0
2020-10-22 09:45:00,284.81,284.9,283.65,283.7,23007.0,253.7874,253.8676,252.7537,252.7983,23007.0
2020-10-22 09:50:00,283.65,284.1,283.52,283.84,11890.0,252.7537,253.1547,252.6379,252.923,11890.0
2020-10-22 09:55:00,283.82,284.01,283.37,283.47,25782.0,252.9052,253.0745,252.5042,252.5933,25782.0
2020-10-22 10:00:00,283.4,284.56,283.2,284.43,28595.0,252.531,253.5646,252.3527,253.4488,28595.0
2020-10-22 10:05:00,284.48,284.48,283.89,284.09,20651.0,253.4933,253.4933,252.9676,253.1458,20651.0
2020-10-22 10:10:00,284.21,284.26,283.66,283.96,13349.0,253.2527,253.2973,252.7626,253.03,13349.0
2020-10-22 10:15:00,284.09,284.24,283.37,283.41,20700.0,253.1458,253.2795,252.5042,252.5399,20700.0
2020-10-22 10:20:00,283.46,283.61,282.31,282.37,22231.0,252.5844,252.7181,251.5597,251.6131,22231.0
2020-10-22 10:25:00,282.21,282.7,282.07,282.37,19261.0,251.4706,251.9072,251.3458,251.6131,19261.0
2020-10-22 10:30:00,282.36,282.52,281.69,281.95,19692.0,251.6042,251.7468,251.0072,251.2389,19692.0
2020-10-22 10:35:00,281.94,282.24,281.61,281.65,15607.0,251.23,251.4973,250.9359,250.9716,15607.0
2020-10-22 10:40:00,281.61,281.65,281.16,281.23,18747.0,250.9359,250.9716,250.5349,250.5973,18747.0
2020-10-22 10:45:00,281.29,281.51,280.72,281.0,30299.0,250.6508,250.8468,250.1429,250.3924,30299.0
2020-10-22 10:50:00,281.25,282.41,280.65,282.15,26764.0,250.6151,251.6488,250.0805,251.4171,26764.0
2020-10-22 10:55:00,281.89,282.8,281.8,282.68,29688.0,251.1854,251.9963,251.1052,251.8894,29688.0
2020-10-22 11:00:00,282.75,283.3,282.74,282.97,17395.0,251.9518,252.4418,251.9428,252.1478,17395.0
2020-10-22 11:05:00,282.98,282.98,282.23,282.25,18465.0,252.1567,252.1567,251.4884,251.5062,18465.0
2020-10-22 11:10:00,282.25,283.21,282.25,282.98,122642.0,251.5062,252.3617,251.5062,252.1567,122642.0
2020-10-22 11:15:00,282.92,283.27,282.45,282.45,7216.0,252.1032,252.4151,251.6844,251.6844,7216.0
2020-10-22 11:20:00,282.68,283.35,282.47,283.05,19193.0,251.8894,252.4864,251.7023,252.2191,19193.0
2020-10-22 11:25:00,283.03,283.03,282.2,282.37,7403.0,252.2013,252.2013,251.4617,251.6131,7403.0
2020-10-22 11:30:00,282.45,282.63,282.0,282.0,26063.0,251.6844,251.8448,251.2834,251.2834,26063.0
2020-10-22 11:35:00,282.0,282.38,281.76,282.04,15511.0,251.2834,251.6221,251.0696,251.3191,15511.0
2020-10-22 11:40:00,281.89,282.11,281.7,281.7,3477.0,251.1854,251.3815,251.0161,251.0161,3477.0
2020-10-22 11:45:00,281.82,282.38,281.63,282.38,35137.0,251.1231,251.6221,250.9538,251.6221,35137.0
2020-10-22 11:50:00,282.27,282.56,281.97,282.03,16584.0,251.524,251.7825,251.2567,251.3102,16584.0
2020-10-22 11:55:00,282.11,282.22,281.83,282.01,11506.0,251.3815,251.4795,251.132,251.2924,11506.0
2020-10-22 12:00:00,282.04,282.16,281.61,281.61,6851.0,251.3191,251.426,250.9359,250.9359,6851.0
2020-10-22 12:05:00,281.75,281.93,281.54,281.93,10344.0,251.0607,251.2211,250.8736,251.2211,10344.0
2020-10-22 12:10:00,281.95,282.08,281.78,281.83,6733.0,251.2389,251.3547,251.0874,251.132,6733.0
2020-10-22 12:15:00,281.97,282.21,281.92,282.11,8186.0,251.2567,251.4706,251.2122,251.3815,8186.0
2020-10-22 12:20:00,281.93,282.39,281.89,282.15,16504.0,251.2211,251.631,251.1854,251.4171,16504.0
2020-10-22 12:25:00,282.22,282.62,282.09,282.48,13835.0,251.4795,251.8359,251.3636,251.7112,13835.0
2020-10-22 12:30:00,282.38,282.49,282.12,282.26,10120.0,251.6221,251.7201,251.3904,251.5151,10120.0
2020-10-22 12:35:00,282.2,282.24,281.78,281.82,41123.0,251.4617,251.4973,251.0874,251.1231,41123.0
2020-10-22 12:40:00,281.8,282.11,281.69,282.02,60798.0,251.1052,251.3815,251.0072,251.3013,60798.0
2020-10-22 12:45:00,282.02,282.43,281.84,282.36,7951.0,251.3013,251.6666,251.1409,251.6042,7951.0
2020-10-22 12:50:00,282.38,282.55,282.29,282.36,12923.0,251.6221,251.7735,251.5419,251.6042,12923.0
2020-10-22 12:55:00,282.5,282.82,282.36,282.59,11993.0,251.729,252.0141,251.6042,251.8092,11993.0
2020-10-22 13:00:00,282.61,282.76,282.45,282.76,13252.0,251.827,251.9607,251.6844,251.9607,13252.0
2020-10-22 13:05:00,282.72,282.88,282.45,282.8,14731.0,251.925,252.0676,251.6844,251.9963,14731.0
2020-10-22 13:10:00,282.8,283.37,282.67,283.3,20504.0,251.9963,252.5042,251.8805,252.4418,20504.0
2020-10-22 13:15:00,283.24,283.45,283.07,283.16,13918.0,252.3884,252.5755,252.2369,252.3171,13918.0
2020-10-22 13:20:00,283.13,283.14,282.86,282.94,11989.0,252.2904,252.2993,252.0498,252.1211,11989.0
2020-10-22 13:25:00,282.95,283.14,282.89,282.96,8022.0,252.13,252.2993,252.0765,252.1389,8022.0
2020-10-22 13:30:00,283.01,283.38,282.99,283.33,7696.0,252.1834,252.5131,252.1656,252.4686,7696.0
2020-10-22 13:35:00,283.28,283.31,283.12,283.19,7706.0,252.424,252.4508,252.2815,252.3438,7706.0
2020-10-22 13:40:00,283.22,283.31,282.75,283.09,7100.0,252.3706,252.4508,251.9518,252.2547,7100.0
2020-10-22 13:45:00,283.16,283.18,282.94,283.1,5458.0,252.3171,252.3349,252.1211,252.2636,5458.0
2020-10-22 13:50:00,283.06,283.66,282.92,283.37,10613.0,252.228,252.7626,252.1032,252.5042,10613.0
2020-10-22 13:55:00,283.52,283.54,283.27,283.38,10679.0,252.6379,252.6557,252.4151,252.5131,10679.0
2020-10-22 14:00:00,283.39,283.71,283.39,283.45,5394.0,252.522,252.8072,252.522,252.5755,5394.0
2020-10-22 14:05:00,283.51,283.6,283.31,283.52,9039.0,252.629,252.7092,252.4508,252.6379,9039.0
2020-10-22 14:10:00,283.52,283.56,283.15,283.19,11745.0,252.6379,252.6735,252.3082,252.3438,11745.0
2020-10-22 14:15:00,283.2,283.75,283.1,283.35,14519.0,252.3527,252.8428,252.2636,252.4864,14519.0
2020-10-22 14:20:00,283.43,283.52,283.3,283.42,9651.0,252.5577,252.6379,252.4418,252.5488,9651.0
2020-10-22 14:25:00,283.37,283.37,283.18,283.28,13991.0,252.5042,252.5042,252.3349,252.424,13991.0
2020-10-22 14:30:00,283.2,283.32,283.03,283.24,21104.0,252.3527,252.4597,252.2013,252.3884,21104.0
2020-10-22 14:35:00,283.2,283.46,282.66,282.82,17017.0,252.3527,252.5844,251.8716,252.0141,17017.0
2020-10-22 14:40:00,282.87,282.92,282.36,282.5,14091.0,252.0587,252.1032,251.6042,251.729,14091.0
2020-10-22 14:45:00,282.35,282.44,282.12,282.21,10994.0,251.5953,251.6755,251.3904,251.4706,10994.0
2020-10-22 14:50:00,282.25,282.34,282.06,282.09,10262.0,251.5062,251.5864,251.3369,251.3636,10262.0
2020-10-22 14:55:00,282.04,282.19,281.88,281.96,11606.0,251.3191,251.4528,251.1765,251.2478,11606.0
2020-10-22 15:00:00,282.02,282.05,281.75,281.81,16259.0,251.3013,251.328,251.0607,251.1141,16259.0
2020-10-22 15:05:00,281.76,281.88,281.55,281.73,11343.0,251.0696,251.1765,250.8825,251.0429,11343.0
2020-10-22 15:10:00,281.66,281.77,281.56,281.65,14437.0,250.9805,251.0785,250.8914,250.9716,14437.0
2020-10-22 15:15:00,281.65,281.77,281.45,281.76,22521.0,250.9716,251.0785,250.7934,251.0696,22521.0
2020-10-22 15:20:00,281.82,281.85,281.57,281.57,17198.0,251.1231,251.1498,250.9003,250.9003,17198.0
2020-10-22 15:25:00,281.57,281.66,281.2,281.38,33994.0,250.9003,250.9805,250.5706,250.731,33994.0
2020-10-22 15:30:00,281.41,281.6,281.32,281.56,28594.0,250.7577,250.927,250.6775,250.8914,28594.0
2020-10-22 15:35:00,281.58,281.87,281.52,281.52,19370.0,250.9092,251.1676,250.8557,250.8557,19370.0
2020-10-22 15:40:00,281.53,281.93,281.53,281.74,29161.0,250.8646,251.2211,250.8646,251.0518,29161.0
2020-10-22 15:45:00,281.71,281.75,281.29,281.52,27620.0,251.025,251.0607,250.6508,250.8557,27620.0
2020-10-22 15:50:00,281.66,281.98,281.51,281.89,48900.0,250.9805,251.2656,250.8468,251.1854,48900.0
2020-10-22 15:55:00,281.94,281.94,280.88,281.35,186535.0,251.23,251.23,250.2854,250.7042,186535.0
2020-10-23 09:30:00,282.38,282.4,281.5,281.57,60453.0,251.6221,251.6399,250.8379,250.9003,60453.0
2020-10-23 09:35:00,281.56,282.16,281.32,281.8,26474.0,250.8914,251.426,250.6775,251.1052,26474.0
2020-10-23 09:40:00,281.75,281.95,281.33,281.79,9416.0,251.0607,251.2389,250.6864,251.0963,9416.0
2020-10-23 09:45:00,281.74,282.13,281.49,281.81,15245.0,251.0518,251.3993,250.829,251.1141,15245.0
2020-10-23 09:50:00,281.64,281.75,281.25,281.39,6927.0,250.9627,251.0607,250.6151,250.7399,6927.0
2020-10-23 09:55:00,281.45,281.55,280.54,281.07,14427.0,250.7934,250.8825,249.9825,250.4547,14427.0
2020-10-23 10:00:00,280.73,280.89,280.28,280.53,16121.0,250.1518,250.2944,249.7508,249.9736,16121.0
2020-10-23 10:05:00,280.44,281.07,280.38,280.83,16500.0,249.8934,250.4547,249.8399,250.2409,16500.0
2020-10-23 10:10:00,281.08,281.41,280.44,280.45,14286.0,250.4637,250.7577,249.8934,249.9023,14286.0
2020-10-23 10:15:00,280.48,280.59,280.16,280.59,7319.0,249.929,250.027,249.6439,250.027,7319.0
2020-10-23 10:20:00,280.64,280.91,280.64,280.76,6990.0,250.0716,250.3122,250.0716,250.1785,6990.0
2020-10-23 10:25:00,280.77,281.18,280.75,281.09,8306.0,250.1874,250.5528,250.1696,250.4726,8306.0
2020-10-23 10:30:00,281.01,281.49,281.0,281.45,16974.0,250.4013,250.829,250.3924,250.7934,16974.0
2020-10-23 10:35:00,281.43,281.58,281.15,281.57,9248.0,250.7755,250.9092,250.526,250.9003,9248.0
2020-10-23 10:40:00,281.63,281.85,280.94,281.23,10178.0,250.9538,251.1498,250.3389,250.5973,10178.0
2020-10-23 10:45:00,281.16,281.36,281.05,281.07,4130.0,250.5349,250.7132,250.4369,250.4547,4130.0
2020-10-23 10:50:00,281.18,281.23,280.83,280.89,11542.0,250.5528,250.5973,250.2409,250.2944,11542.0
2020-10-23 10:55:00,280.84,281.33,280.77,281.33,11070.0,250.2498,250.6864,250.1874,250.6864,11070.0
2020-10-23 11:00:00,281.33,281.6,281.17,281.25,8204.0,250.6864,250.927,250.5439,250.6151,8204.0
2020-10-23 11:05:00,281.34,281.49,281.18,281.35,8340.0,250.6953,250.829,250.5528,250.7042,8340.0
2020-10-23 11:10:00,281.39,282.04,281.2,281.94,10492.0,250.7399,251.3191,250.5706,251.23,10492.0
2020-10-23 11:15:00,282.01,282.35,281.95,281.99,11661.0,251.2924,251.5953,251.2389,251.2745,11661.0
2020-10-23 11:20:00,282.07,282.11,281.32,281.39,8050.0,251.3458,251.3815,250.6775,250.7399,8050.0
2020-10-23 11:25:00,281.33,281.41,281.16,281.4,5021.0,250.6864,250.7577,250.5349,250.7488,5021.0
2020-10-23 11:30:00,281.5,281.83,281.34,281.83,6419.0,250.8379,251.132,250.6953,251.132,6419.0
2020-10-23 11:35:00,281.87,281.89,281.6,281.67,4043.0,251.1676,251.1854,250.927,250.9894,4043.0
2020-10-23 11:40:00,281.67,281.88,281.49,281.55,4174.0,250.9894,251.1765,250.829,250.8825,4174.0
2020-10-23 11:45:00,281.48,281.58,281.03,281.25,6850.0,250.8201,250.9092,250.4191,250.6151,6850.0
2020-10-23 11:50:00,281.2,281.41,281.02,281.32,6381.0,250.5706,250.7577,250.4102,250.6775,6381.0
2020-10-23 11:55:00,281.47,281.65,281.47,281.65,1101.0,250.8112,250.9716,250.8112,250.9716,1101.0
2020-10-23 12:00:00,281.61,281.93,281.53,281.86,5703.0,250.9359,251.2211,250.8646,251.1587,5703.0
2020-10-23 12:05:00,281.85,281.85,281.64,281.67,3184.0,251.1498,251.1498,250.9627,250.9894,3184.0
2020-10-23 12:10:00,281.63,281.74,281.27,281.27,5210.0,250.9538,251.0518,250.633,250.633,5210.0
2020-10-23 12:15:00,281.29,281.29,280.56,280.86,16812.0,250.6508,250.6508,250.0003,250.2676,16812.0
2020-10-23 12:20:00,280.8,280.8,280.36,280.46,7053.0,250.2142,250.2142,249.8221,249.9112,7053.0
2020-10-23 12:25:00,280.39,280.72,280.39,280.44,7787.0,249.8488,250.1429,249.8488,249.8934,7787.0
2020-10-23 12:30:00,280.39,280.46,280.21,280.24,5238.0,249.8488,249.9112,249.6884,249.7152,5238.0
2020-10-23 12:35:00,280.2,280.24,280.02,280.07,7306.0,249.6795,249.7152,249.5191,249.5637,7306.0
2020-10-23 12:40:00,280.13,280.18,279.83,279.9,22969.0,249.6171,249.6617,249.3498,249.4122,22969.0
2020-10-23 12:45:00,279.93,280.25,279.85,280.2,17662.0,249.4389,249.7241,249.3676,249.6795,17662.0
2020-10-23 12:50:00,280.23,280.31,280.01,280.08,9771.0,249.7062,249.7775,249.5102,249.5726,9771.0
2020-10-23 12:55:00,280.2,280.23,279.55,279.65,11733.0,249.6795,249.7062,249.1003,249.1894,11733.0
2020-10-23 13:00:00,279.75,280.74,279.75,280.73,7033.0,249.2785,250.1607,249.2785,250.1518,7033.0
2020-10-23 13:05:00,280.74,281.07,280.68,280.99,11775.0,250.1607,250.4547,250.1072,250.3835,11775.0
2020-10-23 13:10:00,281.02,281.04,280.73,280.79,3797.0,250.4102,250.428,250.1518,250.2052,3797.0
2020-10-23 13:15:00,280.88,280.97,280.57,280.69,3764.0,250.2854,250.3656,250.0092,250.1161,3764.0
2020-10-23 13:20:00,280.7,281.12,280.56,281.12,4687.0,250.125,250.4993,250.0003,250.4993,4687.0
2020-10-23 13:25:00,281.01,281.15,280.9,281.15,4695.0,250.4013,250.526,250.3033,250.526,4695.0
2020-10-23 13:30:00,281.16,281.22,280.98,281.06,5867.0,250.5349,250.5884,250.3746,250.4458,5867.0
2020-10-23 13:35:00,281.11,281.11,280.87,280.94,3604.0,250.4904,250.4904,250.2765,250.3389,3604.0
2020-10-23 13:40:00,280.94,281.08,280.89,280.89,5220.0,250.3389,250.4637,250.2944,250.2944,5220.0
2020-10-23 13:45:00,280.91,281.06,280.87,281.05,9237.0,250.3122,250.4458,250.2765,250.4369,9237.0
2020-10-23 13:50:00,281.19,281.26,281.12,281.13,3828.0,250.5617,250.6241,250.4993,250.5082,3828.0
2020-10-23 13:55:00,281.13,281.29,281.13,281.25,3810.0,250.5082,250.6508,250.5082,250.6151,3810.0
2020-10-23 14:00:00,281.26,281.44,281.1,281.33,6078.0,250.6241,250.7844,250.4815,250.6864,6078.0
2020-10-23 14:05:00,281.44,281.61,281.34,281.41,9250.0,250.7844,250.9359,250.6953,250.7577,9250.0
2020-10-23 14:10:00,281.42,281.54,281.21,281.5,4344.0,250.7666,250.8736,250.5795,250.8379,4344.0
2020-10-23 14:15:00,281.56,281.78,281.42,281.61,8550.0,250.8914,251.0874,250.7666,250.9359,8550.0
2020-10-23 14:20:00,281.47,281.69,281.46,281.66,5739.0,250.8112,251.0072,250.8023,250.9805,5739.0
2020-10-23 14:25:00,281.76,281.91,281.69,281.9,10173.0,251.0696,251.2033,251.0072,251.1943,10173.0
2020-10-23 14:30:00,281.93,282.05,281.75,281.9,5914.0,251.2211,251.328,251.0607,251.1943,5914.0
2020-10-23 14:35:00,281.85,281.86,281.54,281.7,6962.0,251.1498,251.1587,250.8736,251.0161,6962.0
2020-10-23 14:40:00,281.72,281.82,281.55,281.6,6620.0,251.0339,251.1231,250.8825,250.927,6620.0
2020-10-23 14:45:00,281.63,281.76,281.62,281.68,5522.0,250.9538,251.0696,250.9448,250.9983,5522.0
2020-10-23 14:50:00,281.68,281.83,281.53,281.65,11285.0,250.9983,251.132,250.8646,250.9716,11285.0
2020-10-23 14:55:00,281.59,281.92,281.56,281.78,13054.0,250.9181,251.2122,250.8914,251.0874,13054.0
2020-10-23 15:00:00,281.85,282.14,281.82,282.07,10441.0,251.1498,251.4082,251.1231,251.3458,10441.0
2020-10-23 15:05:00,282.12,282.13,281.92,282.06,5731.0,251.3904,251.3993,251.2122,251.3369,5731.0
2020-10-23 15:10:00,282.06,282.43,281.95,282.3,16827.0,251.3369,251.6666,251.2389,251.5508,16827.0
2020-10-23 15:15:00,282.24,282.29,282.13,282.29,10884.0,251.4973,251.5419,251.3993,251.5419,10884.0
2020-10-23 15:20:00,282.3,282.4,282.18,282.4,9561.0,251.5508,251.6399,251.4438,251.6399,9561.0
2020-10-23 15:25:00,282.37,282.44,282.22,282.31,7047.0,251.6131,251.6755,251.4795,251.5597,7047.0
2020-10-23 15:30:00,282.39,282.43,282.11,282.17,15718.0,251.631,251.6666,251.3815,251.4349,15718.0
2020-10-23 15:35:00,282.17,282.35,282.12,282.26,14644.0,251.4349,251.5953,251.3904,251.5151,14644.0
2020-10-23 15:40:00,282.24,282.73,282.1,282.66,16752.0,251.4973,251.9339,251.3726,251.8716,16752.0
2020-10-23 15:45:00,282.64,282.76,282.52,282.61,24148.0,251.8537,251.9607,251.7468,251.827,24148.0
2020-10-23 15:50:00,282.66,283.02,282.57,283.0,32508.0,251.8716,252.1923,251.7914,252.1745,32508.0
2020-10-23 15:55:00,282.99,283.19,282.73,283.09,119565.0,252.1656,252.3438,251.9339,252.2547,119565.0
2020-10-26 09:30:00,279.64,281.53,279.15,280.76,62594.0,249.1805,250.8646,248.7439,250.1785,62594.0
2020-10-26 09:35:00,280.76,281.34,280.11,280.25,15498.0,250.1785,250.6953,249.5993,249.7241,15498.0
2020-10-26 09:40:00,280.25,280.33,279.3,280.1,17185.0,249.7241,249.7954,248.8775,249.5904,17185.0
2020-10-26 09:45:00,279.8,279.95,279.26,279.48,17453.0,249.3231,249.4567,248.8419,249.0379,17453.0
2020-10-26 09:50:00,279.42,279.59,279.1,279.51,16544.0,248.9845,249.136,248.6993,249.0647,16544.0
2020-10-26 09:55:00,279.35,279.59,279.26,279.29,11020.0,248.9221,249.136,248.8419,248.8686,11020.0
2020-10-26 10:00:00,279.25,279.48,278.83,279.24,21249.0,248.833,249.0379,248.4587,248.8241,21249.0
2020-10-26 10:05:00,279.17,279.4,278.64,279.16,13408.0,248.7617,248.9667,248.2894,248.7528,13408.0
2020-10-26 10:10:00,279.25,279.25,278.58,278.81,11156.0,248.833,248.833,248.236,248.4409,11156.0
2020-10-26 10:15:00,278.75,279.19,278.75,278.88,25669.0,248.3875,248.7795,248.3875,248.5033,25669.0
2020-10-26 10:20:00,278.89,279.02,278.65,278.72,26312.0,248.5122,248.628,248.2983,248.3607,26312.0
2020-10-26 10:25:00,278.67,278.74,277.71,277.85,30304.0,248.3162,248.3785,247.4607,247.5855,30304.0
2020-10-26 10:30:00,277.78,278.05,276.71,276.93,60388.0,247.5231,247.7637,246.5697,246.7657,60388.0
2020-10-26 10:35:00,276.88,277.68,276.73,277.68,16232.0,246.7211,247.434,246.5875,247.434,16232.0
2020-10-26 10:40:00,277.75,278.06,277.48,278.03,18406.0,247.4964,247.7726,247.2558,247.7459,18406.0
2020-10-26 10:45:00,278.05,278.33,276.93,277.18,24242.0,247.7637,248.0132,246.7657,246.9885,24242.0
2020-10-26 10:50:00,277.1,277.37,276.9,277.14,15743.0,246.9172,247.1578,246.739,246.9528,15743.0
2020-10-26 10:55:00,277.01,277.31,276.91,277.12,26354.0,246.837,247.1043,246.7479,246.935,26354.0
2020-10-26 11:00:00,276.98,277.06,276.08,276.77,34405.0,246.8102,246.8815,246.0083,246.6231,34405.0
2020-10-26 11:05:00,276.59,276.59,275.93,276.47,25335.0,246.4627,246.4627,245.8746,246.3558,25335.0
2020-10-26 11:10:00,276.46,276.6,276.09,276.09,16159.0,246.3469,246.4716,246.0172,246.0172,16159.0
2020-10-26 11:15:00,276.03,276.12,274.79,274.85,48572.0,245.9637,246.0439,244.8588,244.9123,48572.0
2020-10-26 11:20:00,274.91,275.27,274.78,275.2,32991.0,244.9657,245.2865,244.8499,245.2241,32991.0
2020-10-26 11:25:00,275.06,275.75,275.04,275.75,27378.0,245.0994,245.7142,245.0816,245.7142,27378.0
2020-10-26 11:30:00,275.61,275.68,275.0,275.0,18487.0,245.5895,245.6518,245.0459,245.0459,18487.0
2020-10-26 11:35:00,274.91,275.71,274.91,275.56,19133.0,244.9657,245.6786,244.9657,245.5449,19133.0
2020-10-26 11:40:00,275.54,275.62,275.21,275.6,20091.0,245.5271,245.5984,245.233,245.5806,20091.0
2020-10-26 11:45:00,275.69,276.16,275.69,276.07,14591.0,245.6608,246.0796,245.6608,245.9994,14591.0
2020-10-26 11:50:00,276.07,276.09,275.5,275.67,15697.0,245.9994,246.0172,245.4915,245.6429,15697.0
2020-10-26 11:55:00,275.8,275.81,275.12,275.12,12729.0,245.7588,245.7677,245.1528,245.1528,12729.0
2020-10-26 12:00:00,275.26,275.5,275.05,275.5,10623.0,245.2776,245.4915,245.0905,245.4915,10623.0
2020-10-26 12:05:00,275.65,275.76,275.4,275.69,10523.0,245.6251,245.7231,245.4023,245.6608,10523.0
2020-10-26 12:10:00,275.78,275.9,275.26,275.35,13361.0,245.741,245.8479,245.2776,245.3578,13361.0
2020-10-26 12:15:00,275.39,275.71,275.31,275.51,7366.0,245.3934,245.6786,245.3221,245.5004,7366.0
2020-10-26 12:20:00,275.59,275.88,275.26,275.72,9177.0,245.5717,245.8301,245.2776,245.6875,9177.0
2020-10-26 12:25:00,275.62,275.88,275.44,275.72,12665.0,245.5984,245.8301,245.438,245.6875,12665.0
2020-10-26 12:30:00,275.59,275.64,274.83,274.99,20446.0,245.5717,245.6162,244.8944,245.037,20446.0
2020-10-26 12:35:00,275.04,275.31,275.0,275.1,15965.0,245.0816,245.3221,245.0459,245.135,15965.0
2020-10-26 12:40:00,275.13,275.28,274.74,274.98,20469.0,245.1618,245.2954,244.8142,245.0281,20469.0
2020-10-26 12:45:00,274.92,274.92,274.43,274.63,17936.0,244.9746,244.9746,244.538,244.7162,17936.0
2020-10-26 12:50:00,274.58,274.76,274.37,274.72,13361.0,244.6717,244.8321,244.4845,244.7964,13361.0
2020-10-26 12:55:00,274.71,274.71,274.05,274.19,21294.0,244.7875,244.7875,244.1994,244.3241,21294.0
2020-10-26 13:00:00,274.2,274.38,273.84,274.16,17162.0,244.3331,244.4934,244.0123,244.2974,17162.0
2020-10-26 13:05:00,274.09,274.15,273.61,274.01,13943.0,244.235,244.2885,243.8073,244.1638,13943.0
2020-10-26 13:10:00,274.01,274.14,273.59,273.75,14269.0,244.1638,244.2796,243.7895,243.9321,14269.0
2020-10-26 13:15:00,273.82,273.89,273.04,273.2,19878.0,243.9944,244.0568,243.2994,243.442,19878.0
2020-10-26 13:20:00,273.21,273.3,272.82,272.85,20854.0,243.4509,243.5311,243.1034,243.1301,20854.0
2020-10-26 13:25:00,272.87,272.94,272.61,272.61,14905.0,243.1479,243.2103,242.9162,242.9162,14905.0
2020-10-26 13:30:00,272.55,272.66,272.1,272.19,22349.0,242.8628,242.9608,242.4618,242.542,22349.0
2020-10-26 13:35:00,272.15,272.79,272.0,272.63,13346.0,242.5063,243.0766,242.3727,242.9341,13346.0
2020-10-26 13:40:00,272.72,273.0,272.53,272.93,12355.0,243.0143,243.2638,242.845,243.2014,12355.0
2020-10-26 13:45:00,272.93,273.35,272.73,273.29,12033.0,243.2014,243.5756,243.0232,243.5222,12033.0
2020-10-26 13:50:00,273.27,273.45,273.1,273.42,17677.0,243.5044,243.6647,243.3529,243.638,17677.0
2020-10-26 13:55:00,273.43,273.82,273.22,273.71,11543.0,243.6469,243.9944,243.4598,243.8964,11543.0
2020-10-26 14:00:00,273.66,273.71,273.4,273.59,8579.0,243.8519,243.8964,243.6202,243.7895,8579.0
2020-10-26 14:05:00,273.63,274.41,273.59,274.28,17282.0,243.8251,244.5202,243.7895,244.4043,17282.0
2020-10-26 14:10:00,274.34,274.63,274.14,274.39,12340.0,244.4578,244.7162,244.2796,244.5024,12340.0
2020-10-26 14:15:00,274.43,274.64,274.32,274.55,16152.0,244.538,244.7251,244.44,244.6449,16152.0
2020-10-26 14:20:00,274.54,274.92,274.35,274.79,17189.0,244.636,244.9746,244.4667,244.8588,17189.0
2020-10-26 14:25:00,274.8,275.49,274.7,275.48,19580.0,244.8677,245.4825,244.7786,245.4736,19580.0
2020-10-26 14:30:00,275.39,275.67,275.3,275.49,17535.0,245.3934,245.6429,245.3132,245.4825,17535.0
2020-10-26 14:35:00,275.47,275.47,275.15,275.21,15351.0,245.4647,245.4647,245.1796,245.233,15351.0
2020-10-26 14:40:00,275.21,275.61,275.11,275.22,13489.0,245.233,245.5895,245.1439,245.242,13489.0
2020-10-26 14:45:00,275.17,275.2,274.78,274.79,13676.0,245.1974,245.2241,244.8499,244.8588,13676.0
2020-10-26 14:50:00,274.84,275.27,274.8,275.14,10279.0,244.9033,245.2865,244.8677,245.1707,10279.0
2020-10-26 14:55:00,275.15,275.42,275.06,275.15,8794.0,245.1796,245.4202,245.0994,245.1796,8794.0
2020-10-26 15:00:00,275.16,275.46,275.08,275.08,14347.0,245.1885,245.4558,245.1172,245.1172,14347.0
2020-10-26 15:05:00,275.07,275.14,274.7,274.82,16101.0,245.1083,245.1707,244.7786,244.8855,16101.0
2020-10-26 15:10:00,274.83,275.12,274.55,274.74,14398.0,244.8944,245.1528,244.6449,244.8142,14398.0
2020-10-26 15:15:00,274.69,275.21,274.69,274.91,15330.0,244.7697,245.233,244.7697,244.9657,15330.0
2020-10-26 15:20:00,274.95,275.61,274.95,275.54,39410.0,245.0014,245.5895,245.0014,245.5271,39410.0
2020-10-26 15:25:00,275.57,275.66,275.3,275.35,14945.0,245.5538,245.634,245.3132,245.3578,14945.0
2020-10-26 15:30:00,275.46,275.73,275.12,275.45,32763.0,245.4558,245.6964,245.1528,245.4469,32763.0
2020-10-26 15:35:00,275.43,275.51,275.07,275.41,21437.0,245.4291,245.5004,245.1083,245.4113,21437.0
2020-10-26 15:40:00,275.37,275.54,274.8,274.95,34516.0,245.3756,245.5271,244.8677,245.0014,34516.0
2020-10-26 15:45:00,274.91,275.01,274.25,274.25,66244.0,244.9657,245.0548,244.3776,244.3776,66244.0
2020-10-26 15:50:00,274.31,275.16,274.2,275.1,29925.0,244.4311,245.1885,244.3331,245.135,29925.0
2020-10-26 15:55:00,275.1,276.21,275.09,276.21,85094.0,245.135,246.1241,245.1261,246.1241,85094.0
2020-10-27 09:30:00,276.99,277.66,276.53,277.09,68834.0,246.8192,247.4162,246.4093,246.9083,68834.0
2020-10-27 09:35:00,277.22,278.43,277.06,277.96,26999.0,247.0241,248.1023,246.8815,247.6835,26999.0
2020-10-27 09:40:00,277.84,278.17,277.03,277.97,18860.0,247.5766,247.8706,246.8548,247.6924,18860.0
2020-10-27 09:45:00,278.04,278.34,277.59,278.13,23202.0,247.7548,248.0221,247.3538,247.835,23202.0
2020-10-27 09:50:00,278.0,278.5,277.85,278.42,23739.0,247.7191,248.1647,247.5855,248.0934,23739.0
2020-10-27 09:55:00,278.52,278.6,277.91,278.28,26073.0,248.1825,248.2538,247.6389,247.9686,26073.0
2020-10-27 10:00:00,278.29,278.85,278.16,278.56,44962.0,247.9776,248.4766,247.8617,248.2181,44962.0
2020-10-27 10:05:00,278.48,279.73,278.48,279.42,34404.0,248.1469,249.2607,248.1469,248.9845,34404.0
2020-10-27 10:10:00,279.46,279.59,278.76,278.84,28335.0,249.0201,249.136,248.3964,248.4676,28335.0
2020-10-27 10:15:00,278.89,279.01,278.2,278.32,21127.0,248.5122,248.6191,247.8974,248.0043,21127.0
2020-10-27 10:20:00,278.32,278.37,277.55,277.59,19830.0,248.0043,248.0488,247.3182,247.3538,19830.0
2020-10-27 10:25:00,277.59,277.78,277.19,277.31,39289.0,247.3538,247.5231,246.9974,247.1043,39289.0
2020-10-27 10:30:00,277.28,278.24,277.17,278.24,21270.0,247.0776,247.933,246.9796,247.933,21270.0
2020-10-27 10:35:00,278.29,278.7,277.92,278.14,6946.0,247.9776,248.3429,247.6479,247.8439,6946.0
2020-10-27 10:40:00,277.99,278.05,277.72,277.95,17853.0,247.7102,247.7637,247.4696,247.6746,17853.0
2020-10-27 10:45:00,277.9,279.16,277.82,278.93,28074.0,247.63,248.7528,247.5588,248.5478,28074.0
2020-10-27 10:50:00,278.96,279.08,278.18,278.3,13427.0,248.5746,248.6815,247.8795,247.9865,13427.0
2020-10-27 10:55:00,278.6,278.76,278.06,278.06,9394.0,248.2538,248.3964,247.7726,247.7726,9394.0
2020-10-27 11:00:00,278.06,278.06,277.56,277.89,15727.0,247.7726,247.7726,247.3271,247.6211,15727.0
2020-10-27 11:05:00,277.74,277.97,277.43,277.44,15447.0,247.4875,247.6924,247.2112,247.2201,15447.0
2020-10-27 11:10:00,277.34,277.87,277.3,277.66,10818.0,247.131,247.6033,247.0954,247.4162,10818.0
2020-10-27 11:15:00,277.57,277.9,277.34,277.59,28635.0,247.336,247.63,247.131,247.3538,28635.0
2020-10-27 11:20:00,277.54,278.14,277.49,278.14,20203.0,247.3092,247.8439,247.2647,247.8439,20203.0
2020-10-27 11:25:00,278.08,278.35,277.71,277.73,15079.0,247.7904,248.031,247.4607,247.4786,15079.0
2020-10-27 11:30:00,277.73,277.86,277.52,277.71,17941.0,247.4786,247.5944,247.2914,247.4607,17941.0
2020-10-27 11:35:00,277.71,278.12,277.6,278.1,14601.0,247.4607,247.8261,247.3627,247.8083,14601.0
2020-10-27 11:40:00,278.16,278.17,277.77,277.92,16370.0,247.8617,247.8706,247.5142,247.6479,16370.0
2020-10-27 11:45:00,278.01,278.27,277.99,278.07,19573.0,247.7281,247.9597,247.7102,247.7815,19573.0
2020-10-27 11:50:00,278.07,278.11,277.67,278.0,16748.0,247.7815,247.8172,247.4251,247.7191,16748.0
2020-10-27 11:55:00,278.03,278.49,278.02,278.39,20446.0,247.7459,248.1558,247.737,248.0667,20446.0
2020-10-27 12:00:00,278.44,278.51,278.22,278.47,12957.0,248.1112,248.1736,247.9152,248.1379,12957.0
2020-10-27 12:05:00,278.54,278.71,278.4,278.4,10162.0,248.2003,248.3518,248.0756,248.0756,10162.0
2020-10-27 12:10:00,278.46,278.51,278.04,278.14,11836.0,248.129,248.1736,247.7548,247.8439,11836.0
2020-10-27 12:15:00,278.1,278.24,277.97,278.23,9005.0,247.8083,247.933,247.6924,247.9241,9005.0
2020-10-27 12:20:00,278.31,278.76,278.31,278.51,7480.0,247.9954,248.3964,247.9954,248.1736,7480.0
2020-10-27 12:25:00,278.48,278.5,278.0,278.01,5431.0,248.1469,248.1647,247.7191,247.7281,5431.0
2020-10-27 12:30:00,277.94,278.05,277.71,277.92,14507.0,247.6657,247.7637,247.4607,247.6479,14507.0
2020-10-27 12:35:00,277.93,278.26,277.85,278.26,12315.0,247.6568,247.9508,247.5855,247.9508,12315.0
2020-10-27 12:40:00,278.19,278.38,277.94,277.95,9489.0,247.8884,248.0578,247.6657,247.6746,9489.0
2020-10-27 12:45:00,278.0,278.25,277.94,277.94,8917.0,247.7191,247.9419,247.6657,247.6657,8917.0
2020-10-27 12:50:00,277.98,278.0,277.81,277.96,13718.0,247.7013,247.7191,247.5498,247.6835,13718.0
2020-10-27 12:55:00,277.89,277.95,277.51,277.91,9801.0,247.6211,247.6746,247.2825,247.6389,9801.0
2020-10-27 13:00:00,277.94,277.95,277.75,277.81,6870.0,247.6657,247.6746,247.4964,247.5498,6870.0
2020-10-27 13:05:00,277.88,278.04,277.82,277.83,6771.0,247.6122,247.7548,247.5588,247.5677,6771.0
2020-10-27 13:10:00,277.91,277.95,277.3,277.76,13382.0,247.6389,247.6746,247.0954,247.5053,13382.0
2020-10-27 13:15:00,277.82,277.94,277.68,277.68,5898.0,247.5588,247.6657,247.434,247.434,5898.0
2020-10-27 13:20:00,277.73,278.35,277.54,278.35,7280.0,247.4786,248.031,247.3092,248.031,7280.0
2020-10-27 13:25:00,278.25,278.75,278.08,278.63,27651.0,247.9419,248.3875,247.7904,248.2805,27651.0
2020-10-27 13:30:00,278.5,279.11,278.49,278.9,18171.0,248.1647,248.7082,248.1558,248.5211,18171.0
2020-10-27 13:35:00,278.92,278.97,278.7,278.77,8425.0,248.5389,248.5835,248.3429,248.4053,8425.0
2020-10-27 13:40:00,278.73,279.0,278.68,278.85,7646.0,248.3696,248.6102,248.3251,248.4766,7646.0
2020-10-27 13:45:00,278.8,278.93,278.66,278.76,8514.0,248.432,248.5478,248.3073,248.3964,8514.0
2020-10-27 13:50:00,278.84,278.93,278.37,278.57,7468.0,248.4676,248.5478,248.0488,248.2271,7468.0
2020-10-27 13:55:00,278.61,278.65,278.4,278.57,6622.0,248.2627,248.2983,248.0756,248.2271,6622.0
2020-10-27 14:00:00,278.53,278.74,278.42,278.54,8972.0,248.1914,248.3785,248.0934,248.2003,8972.0
2020-10-27 14:05:00,278.58,278.74,278.45,278.45,7691.0,248.236,248.3785,248.1201,248.1201,7691.0
2020-10-27 14:10:00,278.52,278.56,278.18,278.46,7839.0,248.1825,248.2181,247.8795,248.129,7839.0
2020-10-27 14:15:00,278.46,278.51,277.47,277.47,17225.0,248.129,248.1736,247.2469,247.2469,17225.0
2020-10-27 14:20:00,277.49,277.6,277.14,277.44,9820.0,247.2647,247.3627,246.9528,247.2201,9820.0
2020-10-27 14:25:00,277.53,277.56,277.33,277.34,7574.0,247.3003,247.3271,247.1221,247.131,7574.0
2020-10-27 14:30:00,277.38,277.46,277.19,277.26,6327.0,247.1667,247.238,246.9974,247.0597,6327.0
2020-10-27 14:35:00,277.35,277.36,277.13,277.13,14385.0,247.1399,247.1489,246.9439,246.9439,14385.0
2020-10-27 14:40:00,277.17,277.25,276.91,277.08,17810.0,246.9796,247.0508,246.7479,246.8994,17810.0
2020-10-27 14:45:00,277.06,277.48,276.61,277.11,25787.0,246.8815,247.2558,246.4805,246.9261,25787.0
2020-10-27 14:50:00,277.11,277.11,276.86,276.91,6670.0,246.9261,246.9261,246.7033,246.7479,6670.0
2020-10-27 14:55:00,276.84,276.99,276.67,276.75,7047.0,246.6855,246.8192,246.534,246.6053,7047.0
2020-10-27 15:00:00,276.76,276.91,276.58,276.69,9298.0,246.6142,246.7479,246.4538,246.5518,9298.0
2020-10-27 15:05:00,276.7,276.72,276.11,276.23,21453.0,246.5607,246.5786,246.035,246.1419,21453.0
2020-10-27 15:10:00,276.31,276.67,276.25,276.51,10438.0,246.2132,246.534,246.1598,246.3914,10438.0
2020-10-27 15:15:00,276.47,276.63,276.34,276.57,11281.0,246.3558,246.4984,246.24,246.4449,11281.0
2020-10-27 15:20:00,276.59,277.23,276.51,277.15,17458.0,246.4627,247.033,246.3914,246.9617,17458.0
2020-10-27 15:25:00,277.18,277.51,277.07,277.31,24637.0,246.9885,247.2825,246.8904,247.1043,24637.0
2020-10-27 15:30:00,277.31,277.54,277.29,277.53,19674.0,247.1043,247.3092,247.0865,247.3003,19674.0
2020-10-27 15:35:00,277.52,277.62,277.43,277.49,24720.0,247.2914,247.3805,247.2112,247.2647,24720.0
2020-10-27 15:40:00,277.45,277.83,277.3,277.3,17294.0,247.2291,247.5677,247.0954,247.0954,17294.0
2020-10-27 15:45:00,277.35,277.48,276.62,276.67,23444.0,247.1399,247.2558,246.4895,246.534,23444.0
2020-10-27 15:50:00,276.62,277.38,276.39,277.31,52095.0,246.4895,247.1667,246.2845,247.1043,52095.0
2020-10-27 15:55:00,277.34,277.36,276.64,276.76,153512.0,247.131,247.1489,246.5073,246.6142,153512.0
2020-10-28 09:30:00,270.25,272.43,270.02,272.15,118198.0,240.8133,242.7559,240.6084,242.5063,118198.0
2020-10-28 09:35:00,272.04,273.22,271.91,272.6,28572.0,242.4083,243.4598,242.2925,242.9073,28572.0
2020-10-28 09:40:00,272.61,273.67,272.61,273.36,25846.0,242.9162,243.8608,242.9162,243.5846,25846.0
2020-10-28 09:45:00,273.17,273.33,272.6,272.68,31358.0,243.4152,243.5578,242.9073,242.9786,31358.0
2020-10-28 09:50:00,272.57,272.68,271.84,271.85,20156.0,242.8806,242.9786,242.2301,242.239,20156.0
2020-10-28 09:55:00,271.68,271.99,271.4,271.75,28594.0,242.0875,242.3638,241.838,242.1499,28594.0
2020-10-28 10:00:00,271.75,271.77,271.1,271.18,12476.0,242.1499,242.1677,241.5707,241.642,12476.0
2020-10-28 10:05:00,270.9,272.03,270.87,271.9,16637.0,241.3925,242.3994,241.3658,242.2836,16637.0
2020-10-28 10:10:00,271.8,272.02,270.92,271.31,20347.0,242.1945,242.3905,241.4103,241.7578,20347.0
2020-10-28 10:15:00,271.31,271.7,270.27,270.4,31837.0,241.7578,242.1054,240.8311,240.947,31837.0
2020-10-28 10:20:00,270.4,270.78,270.06,270.15,33415.0,240.947,241.2856,240.644,240.7242,33415.0
2020-10-28 10:25:00,270.21,270.37,269.31,269.78,58877.0,240.7777,240.9202,239.9757,240.3945,58877.0
2020-10-28 10:30:00,269.81,271.18,269.45,270.96,27503.0,240.4212,241.642,240.1004,241.446,27503.0
2020-10-28 10:35:00,270.93,271.14,270.29,270.4,13465.0,241.4192,241.6064,240.8489,240.947,13465.0
2020-10-28 10:40:00,270.33,270.73,270.22,270.73,25892.0,240.8846,241.241,240.7866,241.241,25892.0
2020-10-28 10:45:00,270.55,270.81,269.72,269.8,21145.0,241.0806,241.3123,240.341,240.4123,21145.0
2020-10-28 10:50:00,269.77,269.95,269.0,269.7,20631.0,240.3856,240.546,239.6995,240.3232,20631.0
2020-10-28 10:55:00,269.73,270.27,269.04,270.18,25453.0,240.3499,240.8311,239.7351,240.7509,25453.0
2020-10-28 11:00:00,270.07,270.16,268.69,268.99,22698.0,240.6529,240.7331,239.4232,239.6905,22698.0
2020-10-28 11:05:00,269.03,269.92,269.01,269.64,16926.0,239.7262,240.5192,239.7084,240.2697,16926.0
2020-10-28 11:10:00,269.59,270.06,269.51,269.78,21209.0,240.2252,240.644,240.1539,240.3945,21209.0
2020-10-28 11:15:00,269.75,270.1,269.32,269.97,24494.0,240.3678,240.6796,239.9846,240.5638,24494.0
2020-10-28 11:20:00,269.98,270.22,269.51,269.8,23220.0,240.5727,240.7866,240.1539,240.4123,23220.0
2020-10-28 11:25:00,269.81,269.82,269.25,269.72,24628.0,240.4212,240.4301,239.9222,240.341,24628.0
2020-10-28 11:30:00,269.64,269.67,269.14,269.22,16904.0,240.2697,240.2965,239.8242,239.8955,16904.0
2020-10-28 11:35:00,269.36,269.99,269.36,269.84,11961.0,240.0202,240.5816,240.0202,240.448,11961.0
2020-10-28 11:40:00,269.65,270.68,269.61,270.49,12541.0,240.2787,241.1965,240.243,241.0272,12541.0
2020-10-28 11:45:00,270.38,270.91,270.35,270.53,13039.0,240.9291,241.4014,240.9024,241.0628,13039.0
2020-10-28 11:50:00,270.58,271.28,270.48,271.19,17996.0,241.1074,241.7311,241.0183,241.6509,17996.0
2020-10-28 11:55:00,271.13,272.05,270.86,271.54,32783.0,241.5975,242.4172,241.3569,241.9628,32783.0
2020-10-28 12:00:00,271.56,272.35,271.4,272.22,26535.0,241.9806,242.6846,241.838,242.5687,26535.0
2020-10-28 12:05:00,272.18,272.6,271.87,271.98,23966.0,242.5331,242.9073,242.2568,242.3549,23966.0
2020-10-28 12:10:00,272.03,272.66,271.91,272.61,16601.0,242.3994,242.9608,242.2925,242.9162,16601.0
2020-10-28 12:15:00,272.68,272.9,272.56,272.69,18578.0,242.9786,243.1747,242.8717,242.9875,18578.0
2020-10-28 12:20:00,272.76,272.79,272.2,272.34,15378.0,243.0499,243.0766,242.5509,242.6757,15378.0
2020-10-28 12:25:00,272.49,272.57,271.86,272.0,16695.0,242.8093,242.8806,242.2479,242.3727,16695.0
2020-10-28 12:30:00,271.95,272.52,271.84,272.42,16740.0,242.3281,242.836,242.2301,242.7469,16740.0
2020-10-28 12:35:00,272.56,272.62,271.74,271.84,17352.0,242.8717,242.9252,242.141,242.2301,17352.0
2020-10-28 12:40:00,271.8,271.96,271.43,271.91,15630.0,242.1945,242.337,241.8648,242.2925,15630.0
2020-10-28 12:45:00,271.99,271.99,271.41,271.44,15325.0,242.3638,242.3638,241.847,241.8737,15325.0
2020-10-28 12:50:00,271.44,271.87,271.09,271.87,8168.0,241.8737,242.2568,241.5618,242.2568,8168.0
2020-10-28 12:55:00,271.85,272.27,271.55,271.72,9296.0,242.239,242.6133,241.9717,242.1232,9296.0
2020-10-28 13:00:00,271.73,271.89,271.16,271.33,8621.0,242.1321,242.2747,241.6242,241.7757,8621.0
2020-10-28 13:05:00,271.37,271.42,270.83,271.02,20015.0,241.8113,241.8559,241.3301,241.4994,20015.0
2020-10-28 13:10:00,270.9,271.09,270.45,270.69,11791.0,241.3925,241.5618,240.9915,241.2054,11791.0
2020-10-28 13:15:00,270.65,270.88,270.45,270.85,20114.0,241.1697,241.3747,240.9915,241.348,20114.0
2020-10-28 13:20:00,270.82,270.9,270.48,270.9,13176.0,241.3212,241.3925,241.0183,241.3925,13176.0
2020-10-28 13:25:00,270.81,271.47,270.79,271.47,14302.0,241.3123,241.9004,241.2945,241.9004,14302.0
2020-10-28 13:30:00,271.41,271.67,270.94,271.67,13297.0,241.847,242.0786,241.4281,242.0786,13297.0
2020-10-28 13:35:00,271.62,272.27,271.62,271.78,16702.0,242.0341,242.6133,242.0341,242.1767,16702.0
2020-10-28 13:40:00,271.8,271.8,271.36,271.6,12785.0,242.1945,242.1945,241.8024,242.0163,12785.0
2020-10-28 13:45:00,271.58,271.84,271.41,271.52,6804.0,241.9984,242.2301,241.847,241.945,6804.0
2020-10-28 13:50:00,271.43,271.53,271.18,271.36,9959.0,241.8648,241.9539,241.642,241.8024,9959.0
2020-10-28 13:55:00,271.43,271.53,271.08,271.36,16300.0,241.8648,241.9539,241.5529,241.8024,16300.0
2020-10-28 14:00:00,271.36,271.48,270.51,270.8,10119.0,241.8024,241.9093,241.045,241.3034,10119.0
2020-10-28 14:05:00,270.72,270.86,270.35,270.42,12722.0,241.2321,241.3569,240.9024,240.9648,12722.0
2020-10-28 14:10:00,270.37,270.55,270.09,270.11,12777.0,240.9202,241.0806,240.6707,240.6886,12777.0
2020-10-28 14:15:00,270.01,270.2,269.8,269.97,19662.0,240.5994,240.7688,240.4123,240.5638,19662.0
2020-10-28 14:20:00,269.96,270.6,269.9,270.54,17601.0,240.5549,241.1252,240.5014,241.0717,17601.0
2020-10-28 14:25:00,270.58,271.05,270.48,270.97,13610.0,241.1074,241.5262,241.0183,241.4549,13610.0
2020-10-28 14:30:00,270.93,271.23,270.37,270.62,18704.0,241.4192,241.6866,240.9202,241.143,18704.0
2020-10-28 14:35:00,270.77,270.77,270.14,270.46,16342.0,241.2767,241.2767,240.7153,241.0004,16342.0
2020-10-28 14:40:00,270.39,271.07,270.24,270.9,15485.0,240.9381,241.544,240.8044,241.3925,15485.0
2020-10-28 14:45:00,270.86,271.19,270.75,271.02,7095.0,241.3569,241.6509,241.2588,241.4994,7095.0
2020-10-28 14:50:00,271.03,271.15,270.22,270.34,22275.0,241.5083,241.6153,240.7866,240.8935,22275.0
2020-10-28 14:55:00,270.33,271.19,270.33,270.64,7766.0,240.8846,241.6509,240.8846,241.1608,7766.0
2020-10-28 15:00:00,270.65,270.85,270.34,270.39,11167.0,241.1697,241.348,240.8935,240.9381,11167.0
2020-10-28 15:05:00,270.48,270.78,270.32,270.5,7719.0,241.0183,241.2856,240.8757,241.0361,7719.0
2020-10-28 15:10:00,270.44,270.86,270.16,270.5,17842.0,240.9826,241.3569,240.7331,241.0361,17842.0
2020-10-28 15:15:00,270.51,270.68,270.32,270.47,13443.0,241.045,241.1965,240.8757,241.0093,13443.0
2020-10-28 15:20:00,270.45,271.59,270.31,271.47,21754.0,240.9915,242.0073,240.8668,241.9004,21754.0
2020-10-28 15:25:00,271.43,271.77,271.32,271.32,13997.0,241.8648,242.1677,241.7668,241.7668,13997.0
2020-10-28 15:30:00,271.34,272.27,271.34,272.18,19895.0,241.7846,242.6133,241.7846,242.5331,19895.0
2020-10-28 15:35:00,272.15,272.15,271.09,271.16,30133.0,242.5063,242.5063,241.5618,241.6242,30133.0
2020-10-28 15:40:00,271.16,271.69,271.07,271.13,26638.0,241.6242,242.0965,241.544,241.5975,26638.0
2020-10-28 15:45:00,271.13,271.47,270.67,271.13,43614.0,241.5975,241.9004,241.1876,241.5975,43614.0
2020-10-28 15:50:00,271.18,271.24,270.24,270.24,46045.0,241.642,241.6955,240.8044,240.8044,46045.0
2020-10-28 15:55:00,270.34,270.47,269.47,270.0,185932.0,240.8935,241.0093,240.1183,240.5905,185932.0
2020-10-29 09:30:00,269.69,270.25,269.3,269.49,81888.0,240.3143,240.8133,239.9668,240.1361,81888.0
2020-10-29 09:35:00,269.59,269.72,268.0,268.0,49066.0,240.2252,240.341,238.8084,238.8084,49066.0
2020-10-29 09:40:00,268.01,268.17,267.31,268.17,28086.0,238.8173,238.9599,238.1935,238.9599,28086.0
2020-10-29 09:45:00,268.01,269.55,267.92,269.07,24225.0,238.8173,240.1896,238.7371,239.7618,24225.0
2020-10-29 09:50:00,269.17,270.31,268.76,269.91,27151.0,239.8509,240.8668,239.4856,240.5103,27151.0
2020-10-29 09:55:00,269.91,270.64,269.75,270.13,37787.0,240.5103,241.1608,240.3678,240.7064,37787.0
2020-10-29 10:00:00,270.15,270.77,269.46,270.61,33071.0,240.7242,241.2767,240.1094,241.1341,33071.0
2020-10-29 10:05:00,270.65,270.94,269.88,270.69,23823.0,241.1697,241.4281,240.4836,241.2054,23823.0
2020-10-29 10:10:00,270.72,271.18,270.0,270.23,33638.0,241.2321,241.642,240.5905,240.7955,33638.0
2020-10-29 10:15:00,270.41,271.13,270.18,270.86,12441.0,240.9559,241.5975,240.7509,241.3569,12441.0
2020-10-29 10:20:00,271.16,271.84,270.91,271.46,18038.0,241.6242,242.2301,241.4014,241.8915,18038.0
2020-10-29 10:25:00,271.49,271.89,271.23,271.76,20550.0,241.9182,242.2747,241.6866,242.1588,20550.0
2020-10-29 10:30:00,271.71,272.0,271.38,271.6,22303.0,242.1143,242.3727,241.8202,242.0163,22303.0
2020-10-29 10:35:00,271.5,272.17,271.37,272.13,25185.0,241.9271,242.5242,241.8113,242.4885,25185.0
2020-10-29 10:40:00,272.2,272.31,271.29,271.37,20496.0,242.5509,242.6489,241.74,241.8113,20496.0
2020-10-29 10:45:00,271.34,271.93,271.03,271.26,16186.0,241.7846,242.3103,241.5083,241.7133,16186.0
2020-10-29 10:50:00,271.13,271.58,270.92,271.05,26558.0,241.5975,241.9984,241.4103,241.5262,26558.0
2020-10-29 10:55:00,271.13,271.48,270.51,271.35,30055.0,241.5975,241.9093,241.045,241.7935,30055.0
2020-10-29 11:00:00,271.2,271.45,270.84,271.08,24370.0,241.6598,241.8826,241.339,241.5529,24370.0
2020-10-29 11:05:00,270.97,271.41,270.83,270.98,12216.0,241.4549,241.847,241.3301,241.4638,12216.0
2020-10-29 11:10:00,270.94,271.08,270.62,270.77,17178.0,241.4281,241.5529,241.143,241.2767,17178.0
2020-10-29 11:15:00,270.77,271.17,270.62,271.05,13115.0,241.2767,241.6331,241.143,241.5262,13115.0
2020-10-29 11:20:00,270.98,271.11,270.81,270.97,12932.0,241.4638,241.5796,241.3123,241.4549,12932.0
2020-10-29 11:25:00,271.04,271.09,270.25,270.25,15351.0,241.5173,241.5618,240.8133,240.8133,15351.0
2020-10-29 11:30:00,270.16,270.3,269.63,269.77,20775.0,240.7331,240.8579,240.2608,240.3856,20775.0
2020-10-29 11:35:00,269.81,269.85,269.35,269.74,29880.0,240.4212,240.4569,240.0113,240.3589,29880.0
2020-10-29 11:40:00,269.69,269.93,268.88,268.99,31998.0,240.3143,240.5282,239.5925,239.6905,31998.0
2020-10-29 11:45:00,269.0,269.84,268.94,269.54,15934.0,239.6995,240.448,239.646,240.1806,15934.0
2020-10-29 11:50:00,269.45,269.87,269.18,269.51,16783.0,240.1004,240.4747,239.8599,240.1539,16783.0
2020-10-29 11:55:00,269.5,270.05,268.88,269.32,13455.0,240.145,240.6351,239.5925,239.9846,13455.0
2020-10-29 12:00:00,269.6,269.6,268.73,268.73,13222.0,240.2341,240.2341,239.4589,239.4589,13222.0
2020-10-29 12:05:00,268.77,269.6,268.67,269.37,9715.0,239.4945,240.2341,239.4054,240.0292,9715.0
2020-10-29 12:10:00,269.21,269.46,268.87,269.44,11134.0,239.8866,240.1094,239.5836,240.0915,11134.0
2020-10-29 12:15:00,269.43,269.77,269.38,269.63,9389.0,240.0826,240.3856,240.0381,240.2608,9389.0
2020-10-29 12:20:00,269.72,270.03,269.58,269.88,30934.0,240.341,240.6173,240.2163,240.4836,30934.0
2020-10-29 12:25:00,269.93,270.63,269.93,270.6,15921.0,240.5282,241.1519,240.5282,241.1252,15921.0
2020-10-29 12:30:00,270.54,271.26,270.23,271.04,32771.0,241.0717,241.7133,240.7955,241.5173,32771.0
2020-10-29 12:35:00,271.04,271.36,270.86,271.25,16032.0,241.5173,241.8024,241.3569,241.7044,16032.0
2020-10-29 12:40:00,271.21,271.39,271.07,271.3,18616.0,241.6687,241.8291,241.544,241.7489,18616.0
2020-10-29 12:45:00,271.31,271.54,271.11,271.19,17412.0,241.7578,241.9628,241.5796,241.6509,17412.0
2020-10-29 12:50:00,271.29,271.33,270.87,270.94,10070.0,241.74,241.7757,241.3658,241.4281,10070.0
2020-10-29 12:55:00,270.94,271.0,270.37,270.37,13103.0,241.4281,241.4816,240.9202,240.9202,13103.0
2020-10-29 13:00:00,270.49,270.63,270.16,270.28,19158.0,241.0272,241.1519,240.7331,240.84,19158.0
2020-10-29 13:05:00,270.28,270.28,269.29,269.42,12679.0,240.84,240.84,239.9579,240.0737,12679.0
2020-10-29 13:10:00,269.42,269.57,269.15,269.32,16547.0,240.0737,240.2074,239.8331,239.9846,16547.0
2020-10-29 13:15:00,269.36,269.38,269.09,269.23,12684.0,240.0202,240.0381,239.7797,239.9044,12684.0
2020-10-29 13:20:00,269.24,269.72,269.2,269.66,14469.0,239.9133,240.341,239.8777,240.2876,14469.0
2020-10-29 13:25:00,269.63,270.13,269.49,270.11,5567.0,240.2608,240.7064,240.1361,240.6886,5567.0
2020-10-29 13:30:00,270.08,270.5,270.02,270.5,15460.0,240.6618,241.0361,240.6084,241.0361,15460.0
2020-10-29 13:35:00,270.45,270.69,270.24,270.65,18896.0,240.9915,241.2054,240.8044,241.1697,18896.0
2020-10-29 13:40:00,270.7,271.23,270.7,271.06,15841.0,241.2143,241.6866,241.2143,241.5351,15841.0
2020-10-29 13:45:00,271.03,271.29,270.91,270.91,12894.0,241.5083,241.74,241.4014,241.4014,12894.0
2020-10-29 13:50:00,270.97,271.45,270.83,271.45,12258.0,241.4549,241.8826,241.3301,241.8826,12258.0
2020-10-29 13:55:00,271.45,271.74,271.41,271.69,13548.0,241.8826,242.141,241.847,242.0965,13548.0
2020-10-29 14:00:00,271.68,272.3,271.62,272.16,19139.0,242.0875,242.64,242.0341,242.5153,19139.0
2020-10-29 14:05:00,272.16,272.74,272.13,272.55,15122.0,242.5153,243.0321,242.4885,242.8628,15122.0
2020-10-29 14:10:00,272.59,272.88,272.4,272.71,14920.0,242.8984,243.1568,242.7291,243.0054,14920.0
2020-10-29 14:15:00,272.7,273.44,272.68,273.34,19965.0,242.9964,243.6558,242.9786,243.5667,19965.0
2020-10-29 14:20:00,273.33,273.46,273.1,273.25,23947.0,243.5578,243.6737,243.3529,243.4865,23947.0
2020-10-29 14:25:00,273.22,273.7,273.17,273.24,29244.0,243.4598,243.8875,243.4152,243.4776,29244.0
2020-10-29 14:30:00,273.21,273.22,272.67,273.17,13035.0,243.4509,243.4598,242.9697,243.4152,13035.0
2020-10-29 14:35:00,273.13,273.16,272.09,272.25,16427.0,243.3796,243.4063,242.4529,242.5955,16427.0
2020-10-29 14:40:00,272.31,272.63,272.23,272.25,11888.0,242.6489,242.9341,242.5776,242.5955,11888.0
2020-10-29 14:45:00,272.26,272.28,271.56,271.73,14687.0,242.6044,242.6222,241.9806,242.1321,14687.0
2020-10-29 14:50:00,271.63,272.05,271.42,272.05,9621.0,242.043,242.4172,241.8559,242.4172,9621.0
2020-10-29 14:55:00,271.96,272.32,271.84,272.07,7755.0,242.337,242.6578,242.2301,242.4351,7755.0
2020-10-29 15:00:00,272.1,272.41,271.9,272.21,12253.0,242.4618,242.738,242.2836,242.5598,12253.0
2020-10-29 15:05:00,272.21,272.36,271.73,271.73,23527.0,242.5598,242.6935,242.1321,242.1321,23527.0
2020-10-29 15:10:00,271.81,271.87,271.07,271.09,14939.0,242.2034,242.2568,241.544,241.5618,14939.0
2020-10-29 15:15:00,271.12,271.18,270.49,271.08,24718.0,241.5885,241.642,241.0272,241.5529,24718.0
2020-10-29 15:20:00,271.06,271.21,270.85,271.01,18553.0,241.5351,241.6687,241.348,241.4905,18553.0
2020-10-29 15:25:00,271.0,271.39,270.88,271.14,18530.0,241.4816,241.8291,241.3747,241.6064,18530.0
2020-10-29 15:30:00,271.2,271.34,270.88,270.94,15121.0,241.6598,241.7846,241.3747,241.4281,15121.0
2020-10-29 15:35:00,270.87,270.91,270.49,270.88,15199.0,241.3658,241.4014,241.0272,241.3747,15199.0
2020-10-29 15:40:00,270.84,270.9,270.58,270.71,17532.0,241.339,241.3925,241.1074,241.2232,17532.0
2020-10-29 15:45:00,270.7,271.38,270.54,270.98,23457.0,241.2143,241.8202,241.0717,241.4638,23457.0
2020-10-29 15:50:00,270.87,271.19,270.4,270.67,41089.0,241.3658,241.6509,240.947,241.1876,41089.0
2020-10-29 15:55:00,270.7,270.7,269.58,269.58,110155.0,241.2143,241.2143,240.2163,240.2163,110155.0
2020-10-30 09:30:00,268.82,269.62,268.06,268.98,64687.0,239.5391,240.2519,238.8618,239.6816,64687.0
2020-10-30 09:35:00,268.77,269.61,268.13,269.37,13422.0,239.4945,240.243,238.9242,240.0292,13422.0
2020-10-30 09:40:00,269.23,269.36,268.19,268.72,18968.0,239.9044,240.0202,238.9777,239.45,18968.0
2020-10-30 09:45:00,268.38,268.49,267.64,267.64,20100.0,239.147,239.245,238.4876,238.4876,20100.0
2020-10-30 09:50:00,267.5,268.04,267.25,267.35,16530.0,238.3628,238.844,238.1401,238.2292,16530.0
2020-10-30 09:55:00,267.4,268.6,267.28,268.42,25194.0,238.2737,239.343,238.1668,239.1826,25194.0
2020-10-30 10:00:00,268.47,268.63,267.56,267.82,15569.0,239.2272,239.3698,238.4163,238.648,15569.0
2020-10-30 10:05:00,267.58,268.65,267.58,267.89,23177.0,238.4341,239.3876,238.4341,238.7104,23177.0
2020-10-30 10:10:00,267.67,267.77,267.02,267.36,21701.0,238.5143,238.6034,237.9351,238.2381,21701.0
2020-10-30 10:15:00,267.28,267.51,266.83,267.12,31551.0,238.1668,238.3718,237.7658,238.0242,31551.0
2020-10-30 10:20:00,267.12,267.12,266.29,266.39,17165.0,238.0242,238.0242,237.2846,237.3738,17165.0
2020-10-30 10:25:00,266.22,266.22,264.67,264.98,58331.0,237.2223,237.2223,235.8411,236.1173,58331.0
2020-10-30 10:30:00,264.74,266.08,264.73,265.62,14238.0,235.9035,237.0975,235.8946,236.6876,14238.0
2020-10-30 10:35:00,265.39,265.6,264.72,265.35,16114.0,236.4827,236.6698,235.8857,236.447,16114.0
2020-10-30 10:40:00,265.2,265.35,264.0,264.49,26527.0,236.3134,236.447,235.2441,235.6807,26527.0
2020-10-30 10:45:00,264.52,264.68,263.5,263.8,27216.0,235.7074,235.85,234.7985,235.0659,27216.0
2020-10-30 10:50:00,263.72,265.0,262.7,264.76,80984.0,234.9946,236.1352,234.0857,235.9213,80984.0
2020-10-30 10:55:00,264.75,264.89,263.73,263.91,22357.0,235.9124,236.0371,235.0035,235.1639,22357.0
2020-10-30 11:00:00,263.97,265.21,263.91,264.58,21219.0,235.2173,236.3223,235.1639,235.7609,21219.0
2020-10-30 11:05:00,264.42,264.79,263.82,263.98,16048.0,235.6183,235.948,235.0837,235.2263,16048.0
2020-10-30 11:10:00,263.9,265.17,263.89,265.17,39623.0,235.155,236.2866,235.1461,236.2866,39623.0
2020-10-30 11:15:00,265.04,265.24,264.2,264.46,25025.0,236.1708,236.349,235.4223,235.654,25025.0
2020-10-30 11:20:00,264.47,264.47,263.83,264.02,32064.0,235.6629,235.6629,235.0926,235.2619,32064.0
2020-10-30 11:25:00,263.98,264.25,263.28,263.64,20091.0,235.2263,235.4668,234.6025,234.9233,20091.0
2020-10-30 11:30:00,263.67,263.74,263.05,263.57,21336.0,234.95,235.0124,234.3976,234.8609,21336.0
2020-10-30 11:35:00,263.49,263.85,263.28,263.51,13689.0,234.7896,235.1104,234.6025,234.8075,13689.0
2020-10-30 11:40:00,263.38,263.5,263.1,263.47,13837.0,234.6916,234.7985,234.4421,234.7718,13837.0
2020-10-30 11:45:00,263.3,263.75,263.11,263.68,18164.0,234.6203,235.0213,234.451,234.9589,18164.0
2020-10-30 11:50:00,263.75,263.9,263.36,263.76,16796.0,235.0213,235.155,234.6738,235.0302,16796.0
2020-10-30 11:55:00,263.78,263.79,263.12,263.75,8091.0,235.048,235.057,234.4599,235.0213,8091.0
2020-10-30 12:00:00,263.53,264.57,263.36,264.53,10758.0,234.8253,235.752,234.6738,235.7163,10758.0
2020-10-30 12:05:00,264.5,265.09,264.41,264.94,9465.0,235.6896,236.2154,235.6094,236.0817,9465.0
2020-10-30 12:10:00,264.82,265.37,264.7,265.29,6541.0,235.9748,236.4649,235.8678,236.3936,6541.0
2020-10-30 12:15:00,265.34,265.83,265.12,265.78,16864.0,236.4381,236.8747,236.2421,236.8302,16864.0
2020-10-30 12:20:00,265.86,265.93,265.5,265.8,14338.0,236.9015,236.9639,236.5807,236.848,14338.0
2020-10-30 12:25:00,265.72,266.37,265.56,266.19,16636.0,236.7767,237.3559,236.6342,237.1955,16636.0
2020-10-30 12:30:00,266.1,266.16,265.49,265.59,12331.0,237.1153,237.1688,236.5718,236.6609,12331.0
2020-10-30 12:35:00,265.54,265.72,265.26,265.3,19011.0,236.6163,236.7767,236.3668,236.4025,19011.0
2020-10-30 12:40:00,265.28,265.46,264.79,264.87,14621.0,236.3847,236.5451,235.948,236.0193,14621.0
2020-10-30 12:45:00,264.82,264.95,264.62,264.85,14311.0,235.9748,236.0906,235.7965,236.0015,14311.0
2020-10-30 12:50:00,264.83,264.88,264.41,264.47,11140.0,235.9837,236.0282,235.6094,235.6629,11140.0
2020-10-30 12:55:00,264.55,264.59,264.12,264.3,11510.0,235.7342,235.7698,235.351,235.5114,11510.0
2020-10-30 13:00:00,264.35,264.87,263.95,264.45,11398.0,235.556,236.0193,235.1995,235.6451,11398.0
2020-10-30 13:05:00,264.35,264.39,263.99,264.14,13431.0,235.556,235.5916,235.2352,235.3688,13431.0
2020-10-30 13:10:00,263.95,264.14,263.89,264.0,5579.0,235.1995,235.3688,235.1461,235.2441,5579.0
2020-10-30 13:15:00,264.0,264.12,263.51,263.94,9288.0,235.2441,235.351,234.8075,235.1906,9288.0
2020-10-30 13:20:00,263.91,264.04,263.63,263.84,20919.0,235.1639,235.2797,234.9144,235.1015,20919.0
2020-10-30 13:25:00,263.76,264.65,263.74,264.65,21326.0,235.0302,235.8233,235.0124,235.8233,21326.0
2020-10-30 13:30:00,264.45,264.46,263.92,264.06,17123.0,235.6451,235.654,235.1728,235.2975,17123.0
2020-10-30 13:35:00,264.01,264.15,263.16,263.51,28216.0,235.253,235.3777,234.4956,234.8075,28216.0
2020-10-30 13:40:00,263.42,264.03,263.28,263.78,14484.0,234.7273,235.2708,234.6025,235.048,14484.0
2020-10-30 13:45:00,263.64,263.89,263.23,263.59,27842.0,234.9233,235.1461,234.558,234.8787,27842.0
2020-10-30 13:50:00,263.58,264.0,263.39,263.87,25898.0,234.8698,235.2441,234.7005,235.1282,25898.0
2020-10-30 13:55:00,263.75,264.38,263.75,264.27,7089.0,235.0213,235.5827,235.0213,235.4847,7089.0
2020-10-30 14:00:00,264.2,264.5,264.04,264.46,11195.0,235.4223,235.6896,235.2797,235.654,11195.0
2020-10-30 14:05:00,264.5,265.12,264.5,264.74,10842.0,235.6896,236.2421,235.6896,235.9035,10842.0
2020-10-30 14:10:00,264.75,264.79,264.25,264.37,13503.0,235.9124,235.948,235.4668,235.5738,13503.0
2020-10-30 14:15:00,264.25,264.47,264.13,264.25,14711.0,235.4668,235.6629,235.3599,235.4668,14711.0
2020-10-30 14:20:00,264.27,264.46,263.86,263.93,10075.0,235.4847,235.654,235.1193,235.1817,10075.0
2020-10-30 14:25:00,264.0,264.0,263.25,263.25,16648.0,235.2441,235.2441,234.5758,234.5758,16648.0
2020-10-30 14:30:00,263.21,263.24,262.73,263.13,24611.0,234.5401,234.5669,234.1124,234.4688,24611.0
2020-10-30 14:35:00,263.15,263.55,262.79,263.23,16418.0,234.4867,234.8431,234.1659,234.558,16418.0
2020-10-30 14:40:00,263.07,263.07,262.14,262.34,26198.0,234.4154,234.4154,233.5867,233.7649,26198.0
2020-10-30 14:45:00,262.37,263.04,262.03,262.85,24789.0,233.7916,234.3886,233.4887,234.2193,24789.0
2020-10-30 14:50:00,262.78,262.78,262.3,262.5,28672.0,234.157,234.157,233.7292,233.9075,28672.0
2020-10-30 14:55:00,262.45,263.12,262.41,262.57,22654.0,233.8629,234.4599,233.8273,233.9698,22654.0
2020-10-30 15:00:00,262.58,263.05,262.26,262.7,22251.0,233.9788,234.3976,233.6936,234.0857,22251.0
2020-10-30 15:05:00,262.64,262.83,262.19,262.59,18231.0,234.0322,234.2015,233.6312,233.9877,18231.0
2020-10-30 15:10:00,262.47,263.4,262.43,263.29,16153.0,233.8807,234.7094,233.8451,234.6114,16153.0
2020-10-30 15:15:00,263.21,263.58,263.0,263.46,20008.0,234.5401,234.8698,234.353,234.7629,20008.0
2020-10-30 15:20:00,263.57,264.0,263.37,264.0,15303.0,234.8609,235.2441,234.6827,235.2441,15303.0
2020-10-30 15:25:00,264.03,264.1,263.59,263.62,19824.0,235.2708,235.3332,234.8787,234.9055,19824.0
2020-10-30 15:30:00,263.62,263.83,263.33,263.69,25986.0,234.9055,235.0926,234.6471,234.9678,25986.0
2020-10-30 15:35:00,263.56,263.93,263.21,263.93,27223.0,234.852,235.1817,234.5401,235.1817,27223.0
2020-10-30 15:40:00,264.02,264.79,263.75,264.74,28376.0,235.2619,235.948,235.0213,235.9035,28376.0
2020-10-30 15:45:00,264.78,264.91,263.93,264.34,44935.0,235.9391,236.055,235.1817,235.547,44935.0
2020-10-30 15:50:00,264.34,265.3,264.21,265.07,57537.0,235.547,236.4025,235.4312,236.1975,57537.0
2020-10-30 15:55:00,265.01,266.98,264.89,266.87,298850.0,236.1441,237.8995,236.0371,237.8015,298850.0
2020-11-02 09:30:00,270.15,271.49,269.53,270.44,97256.0,240.7242,241.9182,240.1717,240.9826,97256.0
2020-11-02 09:35:00,270.13,271.06,269.97,270.72,19327.0,240.7064,241.5351,240.5638,241.2321,19327.0
2020-11-02 09:40:00,270.71,271.2,269.85,269.88,28788.0,241.2232,241.6598,240.4569,240.4836,28788.0
2020-11-02 09:45:00,269.86,271.96,269.86,271.77,35727.0,240.4658,242.337,240.4658,242.1677,35727.0
2020-11-02 09:50:00,271.77,272.75,271.56,272.16,40809.0,242.1677,243.041,241.9806,242.5153,40809.0
2020-11-02 09:55:00,272.24,273.05,272.11,272.32,22097.0,242.5865,243.3083,242.4707,242.6578,22097.0
2020-11-02 10:00:00,272.66,274.39,272.65,274.04,48708.0,242.9608,244.5024,242.9519,244.1905,48708.0
2020-11-02 10:05:00,273.95,274.27,272.82,273.25,31596.0,244.1103,244.3954,243.1034,243.4865,31596.0
2020-11-02 10:10:00,273.34,274.0,273.33,273.66,34917.0,243.5667,244.1548,243.5578,243.8519,34917.0
2020-11-02 10:15:00,273.76,274.7,273.59,274.38,21223.0,243.941,244.7786,243.7895,244.4934,21223.0
2020-11-02 10:20:00,274.3,274.78,273.8,274.56,26465.0,244.4222,244.8499,243.9766,244.6538,26465.0
2020-11-02 10:25:00,274.42,274.57,273.7,273.95,24496.0,244.5291,244.6628,243.8875,244.1103,24496.0
2020-11-02 10:30:00,273.9,274.04,273.39,273.87,17752.0,244.0657,244.1905,243.6113,244.039,17752.0
2020-11-02 10:35:00,273.8,274.11,273.66,274.11,23347.0,243.9766,244.2529,243.8519,244.2529,23347.0
2020-11-02 10:40:00,273.97,274.46,273.74,273.74,46887.0,244.1281,244.5647,243.9232,243.9232,46887.0
2020-11-02 10:45:00,273.8,273.94,273.11,273.28,50824.0,243.9766,244.1014,243.3618,243.5133,50824.0
2020-11-02 10:50:00,273.31,273.57,272.72,273.08,25469.0,243.54,243.7717,243.0143,243.335,25469.0
2020-11-02 10:55:00,272.99,273.31,272.56,272.75,43312.0,243.2549,243.54,242.8717,243.041,43312.0
2020-11-02 11:00:00,272.63,272.96,272.37,272.51,18310.0,242.9341,243.2281,242.7024,242.8271,18310.0
2020-11-02 11:05:00,272.42,272.67,272.23,272.32,17631.0,242.7469,242.9697,242.5776,242.6578,17631.0
2020-11-02 11:10:00,272.4,272.5,272.05,272.35,10560.0,242.7291,242.8182,242.4172,242.6846,10560.0
2020-11-02 11:15:00,272.24,272.25,271.48,271.61,21426.0,242.5865,242.5955,241.9093,242.0252,21426.0
2020-11-02 11:20:00,271.51,271.58,271.1,271.2,16378.0,241.9361,241.9984,241.5707,241.6598,16378.0
2020-11-02 11:25:00,271.18,272.14,271.17,271.96,17995.0,241.642,242.4974,241.6331,242.337,17995.0
2020-11-02 11:30:00,272.05,272.25,271.67,271.7,12472.0,242.4172,242.5955,242.0786,242.1054,12472.0
2020-11-02 11:35:00,271.8,272.19,271.75,271.98,14980.0,242.1945,242.542,242.1499,242.3549,14980.0
2020-11-02 11:40:00,272.05,273.35,272.04,273.35,17319.0,242.4172,243.5756,242.4083,243.5756,17319.0
2020-11-02 11:45:00,273.39,273.57,273.11,273.4,12717.0,243.6113,243.7717,243.3618,243.6202,12717.0
2020-11-02 11:50:00,273.33,273.54,273.16,273.19,9723.0,243.5578,243.7449,243.4063,243.4331,9723.0
2020-11-02 11:55:00,273.23,273.3,272.68,272.72,19169.0,243.4687,243.5311,242.9786,243.0143,19169.0
2020-11-02 12:00:00,272.66,272.88,272.41,272.56,13613.0,242.9608,243.1568,242.738,242.8717,13613.0
2020-11-02 12:05:00,272.59,273.06,272.46,272.72,15762.0,242.8984,243.3172,242.7826,243.0143,15762.0
2020-11-02 12:10:00,272.75,272.88,272.27,272.5,12191.0,243.041,243.1568,242.6133,242.8182,12191.0
2020-11-02 12:15:00,272.56,272.93,272.55,272.69,11360.0,242.8717,243.2014,242.8628,242.9875,11360.0
2020-11-02 12:20:00,272.68,272.99,272.68,272.81,9424.0,242.9786,243.2549,242.9786,243.0945,9424.0
2020-11-02 12:25:00,272.74,273.25,272.66,273.25,13856.0,243.0321,243.4865,242.9608,243.4865,13856.0
2020-11-02 12:30:00,273.14,273.24,272.41,272.61,14446.0,243.3885,243.4776,242.738,242.9162,14446.0
2020-11-02 12:35:00,272.64,272.74,272.0,272.14,16983.0,242.943,243.0321,242.3727,242.4974,16983.0
2020-11-02 12:40:00,272.13,272.29,271.54,271.54,18398.0,242.4885,242.6311,241.9628,241.9628,18398.0
2020-11-02 12:45:00,271.54,271.58,271.0,271.29,15577.0,241.9628,241.9984,241.4816,241.74,15577.0
2020-11-02 12:50:00,271.13,271.51,271.12,271.14,13710.0,241.5975,241.9361,241.5885,241.6064,13710.0
2020-11-02 12:55:00,271.2,271.5,270.87,271.07,17998.0,241.6598,241.9271,241.3658,241.544,17998.0
2020-11-02 13:00:00,271.19,271.26,270.44,270.71,14866.0,241.6509,241.7133,240.9826,241.2232,14866.0
2020-11-02 13:05:00,270.76,270.76,270.18,270.63,14964.0,241.2678,241.2678,240.7509,241.1519,14964.0
2020-11-02 13:10:00,270.64,270.64,270.1,270.25,16677.0,241.1608,241.1608,240.6796,240.8133,16677.0
2020-11-02 13:15:00,270.25,270.3,269.45,269.51,17887.0,240.8133,240.8579,240.1004,240.1539,17887.0
2020-11-02 13:20:00,269.49,270.02,269.45,269.81,18263.0,240.1361,240.6084,240.1004,240.4212,18263.0
2020-11-02 13:25:00,269.76,270.24,269.65,270.24,11652.0,240.3767,240.8044,240.2787,240.8044,11652.0
2020-11-02 13:30:00,270.09,270.26,269.74,270.16,8863.0,240.6707,240.8222,240.3589,240.7331,8863.0
2020-11-02 13:35:00,270.09,270.09,269.24,269.42,13836.0,240.6707,240.6707,239.9133,240.0737,13836.0
2020-11-02 13:40:00,269.53,270.0,269.53,269.71,12727.0,240.1717,240.5905,240.1717,240.3321,12727.0
2020-11-02 13:45:00,269.75,269.86,269.45,269.47,12459.0,240.3678,240.4658,240.1004,240.1183,12459.0
2020-11-02 13:50:00,269.41,269.51,268.62,268.79,13532.0,240.0648,240.1539,239.3609,239.5123,13532.0
2020-11-02 13:55:00,268.62,269.05,268.52,268.77,26467.0,239.3609,239.744,239.2717,239.4945,26467.0
2020-11-02 14:00:00,268.72,269.44,268.67,269.13,14635.0,239.45,240.0915,239.4054,239.8153,14635.0
2020-11-02 14:05:00,269.15,269.49,268.85,268.93,8474.0,239.8331,240.1361,239.5658,239.6371,8474.0
2020-11-02 14:10:00,268.9,269.33,268.75,269.01,10640.0,239.6104,239.9935,239.4767,239.7084,10640.0
2020-11-02 14:15:00,269.02,269.1,268.75,268.93,10221.0,239.7173,239.7886,239.4767,239.6371,10221.0
2020-11-02 14:20:00,268.91,270.28,268.91,270.19,15975.0,239.6193,240.84,239.6193,240.7598,15975.0
2020-11-02 14:25:00,270.22,270.48,270.0,270.33,13283.0,240.7866,241.0183,240.5905,240.8846,13283.0
2020-11-02 14:30:00,270.27,270.57,269.87,270.15,12411.0,240.8311,241.0984,240.4747,240.7242,12411.0
2020-11-02 14:35:00,270.1,270.47,270.1,270.15,5911.0,240.6796,241.0093,240.6796,240.7242,5911.0
2020-11-02 14:40:00,270.11,270.29,269.89,270.06,12222.0,240.6886,240.8489,240.4925,240.644,12222.0
2020-11-02 14:45:00,270.09,270.76,270.04,270.42,14186.0,240.6707,241.2678,240.6262,240.9648,14186.0
2020-11-02 14:50:00,270.42,270.64,270.19,270.25,13111.0,240.9648,241.1608,240.7598,240.8133,13111.0
2020-11-02 14:55:00,270.25,270.52,269.99,270.52,9607.0,240.8133,241.0539,240.5816,241.0539,9607.0
2020-11-02 15:00:00,270.45,270.84,270.44,270.81,14946.0,240.9915,241.339,240.9826,241.3123,14946.0
2020-11-02 15:05:00,270.66,270.8,270.45,270.65,11043.0,241.1786,241.3034,240.9915,241.1697,11043.0
2020-11-02 15:10:00,270.67,270.95,270.44,270.48,11228.0,241.1876,241.4371,240.9826,241.0183,11228.0
2020-11-02 15:15:00,270.57,271.24,270.51,271.05,18755.0,241.0984,241.6955,241.045,241.5262,18755.0
2020-11-02 15:20:00,271.03,271.2,270.89,271.03,16283.0,241.5083,241.6598,241.3836,241.5083,16283.0
2020-11-02 15:25:00,271.13,271.14,270.68,270.86,14767.0,241.5975,241.6064,241.1965,241.3569,14767.0
2020-11-02 15:30:00,271.01,271.48,270.76,270.76,14003.0,241.4905,241.9093,241.2678,241.2678,14003.0
2020-11-02 15:35:00,270.88,271.0,270.19,270.25,25018.0,241.3747,241.4816,240.7598,240.8133,25018.0
2020-11-02 15:40:00,270.31,270.57,270.19,270.19,24476.0,240.8668,241.0984,240.7598,240.7598,24476.0
2020-11-02 15:45:00,270.16,270.89,270.14,270.67,35208.0,240.7331,241.3836,240.7153,241.1876,35208.0
2020-11-02 15:50:00,270.72,270.88,269.94,270.54,38261.0,241.2321,241.3747,240.5371,241.0717,38261.0
2020-11-02 15:55:00,270.57,271.09,270.24,270.75,127757.0,241.0984,241.5618,240.8044,241.2588,127757.0
2020-11-03 09:30:00,274.85,274.85,273.72,274.56,100788.0,244.9123,244.9123,243.9053,244.6538,100788.0
2020-11-03 09:35:00,274.63,274.66,273.99,274.22,21326.0,244.7162,244.7429,244.1459,244.3509,21326.0
2020-11-03 09:40:00,274.23,275.12,274.22,274.75,28989.0,244.3598,245.1528,244.3509,244.8231,28989.0
2020-11-03 09:45:00,274.6,276.18,274.5,275.99,41245.0,244.6895,246.0974,244.6004,245.9281,41245.0
2020-11-03 09:50:00,275.99,276.92,275.99,276.35,35058.0,245.9281,246.7568,245.9281,246.2489,35058.0
2020-11-03 09:55:00,276.35,276.55,275.78,276.31,40394.0,246.2489,246.4271,245.741,246.2132,40394.0
2020-11-03 10:00:00,276.38,277.49,276.01,277.33,19165.0,246.2756,247.2647,245.9459,247.1221,19165.0
2020-11-03 10:05:00,277.4,277.49,276.86,276.92,12964.0,247.1845,247.2647,246.7033,246.7568,12964.0
2020-11-03 10:10:00,276.99,277.07,276.26,276.75,14693.0,246.8192,246.8904,246.1687,246.6053,14693.0
2020-11-03 10:15:00,276.85,277.9,276.76,277.88,22482.0,246.6944,247.63,246.6142,247.6122,22482.0
2020-11-03 10:20:00,277.84,278.14,277.61,278.1,23680.0,247.5766,247.8439,247.3716,247.8083,23680.0
2020-11-03 10:25:00,278.15,278.15,277.34,277.51,24767.0,247.8528,247.8528,247.131,247.2825,24767.0
2020-11-03 10:30:00,277.53,277.75,277.08,277.14,14394.0,247.3003,247.4964,246.8994,246.9528,14394.0
2020-11-03 10:35:00,277.17,277.38,276.74,277.31,14821.0,246.9796,247.1667,246.5964,247.1043,14821.0
2020-11-03 10:40:00,277.25,277.4,276.68,276.86,18400.0,247.0508,247.1845,246.5429,246.7033,18400.0
2020-11-03 10:45:00,276.81,277.69,276.81,277.69,10752.0,246.6588,247.4429,246.6588,247.4429,10752.0
2020-11-03 10:50:00,277.7,277.77,276.9,277.09,14369.0,247.4518,247.5142,246.739,246.9083,14369.0
2020-11-03 10:55:00,277.16,277.84,276.65,277.78,17864.0,246.9706,247.5766,246.5162,247.5231,17864.0
2020-11-03 11:00:00,277.76,278.09,277.24,278.04,37348.0,247.5053,247.7993,247.0419,247.7548,37348.0
2020-11-03 11:05:00,278.1,278.15,277.51,277.59,15184.0,247.8083,247.8528,247.2825,247.3538,15184.0
2020-11-03 11:10:00,277.64,277.82,277.45,277.49,13656.0,247.3984,247.5588,247.2291,247.2647,13656.0
2020-11-03 11:15:00,277.6,277.8,277.21,277.37,14638.0,247.3627,247.5409,247.0152,247.1578,14638.0
2020-11-03 11:20:00,277.46,277.63,277.27,277.35,8659.0,247.238,247.3894,247.0687,247.1399,8659.0
2020-11-03 11:25:00,277.51,277.81,277.5,277.71,15006.0,247.2825,247.5498,247.2736,247.4607,15006.0
2020-11-03 11:30:00,277.79,278.12,277.69,278.06,17963.0,247.532,247.8261,247.4429,247.7726,17963.0
2020-11-03 11:35:00,278.1,278.77,278.01,278.77,24799.0,247.8083,248.4053,247.7281,248.4053,24799.0
2020-11-03 11:40:00,278.77,278.77,278.1,278.13,11565.0,248.4053,248.4053,247.8083,247.835,11565.0
2020-11-03 11:45:00,278.07,278.07,277.47,277.47,9296.0,247.7815,247.7815,247.2469,247.2469,9296.0
2020-11-03 11:50:00,277.62,277.68,277.07,277.07,15891.0,247.3805,247.434,246.8904,246.8904,15891.0
2020-11-03 11:55:00,277.07,277.3,276.88,277.2,17529.0,246.8904,247.0954,246.7211,247.0063,17529.0
2020-11-03 12:00:00,277.26,277.52,276.66,276.7,17717.0,247.0597,247.2914,246.5251,246.5607,17717.0
2020-11-03 12:05:00,276.85,277.01,276.7,276.9,10283.0,246.6944,246.837,246.5607,246.739,10283.0
2020-11-03 12:10:00,276.88,277.13,276.85,277.12,11203.0,246.7211,246.9439,246.6944,246.935,11203.0
2020-11-03 12:15:00,277.0,277.13,276.83,276.88,10536.0,246.8281,246.9439,246.6766,246.7211,10536.0
2020-11-03 12:20:00,276.89,277.43,276.82,277.39,13090.0,246.73,247.2112,246.6677,247.1756,13090.0
2020-11-03 12:25:00,277.31,277.44,277.16,277.44,13433.0,247.1043,247.2201,246.9706,247.2201,13433.0
2020-11-03 12:30:00,277.4,277.73,277.34,277.72,16417.0,247.1845,247.4786,247.131,247.4696,16417.0
2020-11-03 12:35:00,277.68,277.82,277.07,277.24,13281.0,247.434,247.5588,246.8904,247.0419,13281.0
2020-11-03 12:40:00,277.31,277.43,276.79,276.79,15965.0,247.1043,247.2112,246.6409,246.6409,15965.0
2020-11-03 12:45:00,276.84,277.11,276.6,277.08,16350.0,246.6855,246.9261,246.4716,246.8994,16350.0
2020-11-03 12:50:00,277.16,277.21,276.93,276.95,13112.0,246.9706,247.0152,246.7657,246.7835,13112.0
2020-11-03 12:55:00,276.99,277.09,276.87,277.0,11917.0,246.8192,246.9083,246.7122,246.8281,11917.0
2020-11-03 13:00:00,277.0,277.28,277.0,277.1,8144.0,246.8281,247.0776,246.8281,246.9172,8144.0
2020-11-03 13:05:00,277.09,277.23,276.95,277.06,13224.0,246.9083,247.033,246.7835,246.8815,13224.0
2020-11-03 13:10:00,277.13,277.26,276.99,277.0,9594.0,246.9439,247.0597,246.8192,246.8281,9594.0
2020-11-03 13:15:00,277.03,277.21,276.94,277.12,10871.0,246.8548,247.0152,246.7746,246.935,10871.0
2020-11-03 13:20:00,277.0,277.19,276.91,277.18,8177.0,246.8281,246.9974,246.7479,246.9885,8177.0
2020-11-03 13:25:00,277.23,277.3,276.93,277.01,13416.0,247.033,247.0954,246.7657,246.837,13416.0
2020-11-03 13:30:00,277.05,277.36,277.05,277.33,10898.0,246.8726,247.1489,246.8726,247.1221,10898.0
2020-11-03 13:35:00,277.31,277.46,276.9,277.22,17276.0,247.1043,247.238,246.739,247.0241,17276.0
2020-11-03 13:40:00,277.11,277.34,276.89,277.23,10589.0,246.9261,247.131,246.73,247.033,10589.0
2020-11-03 13:45:00,277.2,277.2,276.31,276.31,18477.0,247.0063,247.0063,246.2132,246.2132,18477.0
2020-11-03 13:50:00,276.44,276.58,276.03,276.22,12283.0,246.3291,246.4538,245.9637,246.133,12283.0
2020-11-03 13:55:00,276.2,276.36,275.98,276.09,12381.0,246.1152,246.2578,245.9192,246.0172,12381.0
2020-11-03 14:00:00,276.04,276.81,276.0,276.51,12579.0,245.9726,246.6588,245.937,246.3914,12579.0
2020-11-03 14:05:00,276.57,276.83,276.46,276.83,11178.0,246.4449,246.6766,246.3469,246.6766,11178.0
2020-11-03 14:10:00,276.87,277.38,276.81,277.29,14127.0,246.7122,247.1667,246.6588,247.0865,14127.0
2020-11-03 14:15:00,277.24,277.31,276.9,277.11,13930.0,247.0419,247.1043,246.739,246.9261,13930.0
2020-11-03 14:20:00,277.01,277.41,276.97,277.16,14375.0,246.837,247.1934,246.8013,246.9706,14375.0
2020-11-03 14:25:00,277.25,277.28,276.8,276.99,10950.0,247.0508,247.0776,246.6499,246.8192,10950.0
2020-11-03 14:30:00,277.13,277.81,277.05,277.8,20373.0,246.9439,247.5498,246.8726,247.5409,20373.0
2020-11-03 14:35:00,277.73,277.78,277.57,277.62,17233.0,247.4786,247.5231,247.336,247.3805,17233.0
2020-11-03 14:40:00,277.6,277.95,277.55,277.78,18102.0,247.3627,247.6746,247.3182,247.5231,18102.0
2020-11-03 14:45:00,277.74,277.91,277.6,277.83,9261.0,247.4875,247.6389,247.3627,247.5677,9261.0
2020-11-03 14:50:00,277.89,277.91,277.59,277.73,7505.0,247.6211,247.6389,247.3538,247.4786,7505.0
2020-11-03 14:55:00,277.72,277.88,277.65,277.65,12841.0,247.4696,247.6122,247.4073,247.4073,12841.0
2020-11-03 15:00:00,277.65,277.7,277.09,277.35,10732.0,247.4073,247.4518,246.9083,247.1399,10732.0
2020-11-03 15:05:00,277.27,277.43,277.07,277.19,11479.0,247.0687,247.2112,246.8904,246.9974,11479.0
2020-11-03 15:10:00,277.19,277.63,277.19,277.41,13963.0,246.9974,247.3894,246.9974,247.1934,13963.0
2020-11-03 15:15:00,277.4,277.52,277.19,277.45,18356.0,247.1845,247.2914,246.9974,247.2291,18356.0
2020-11-03 15:20:00,277.47,277.75,277.07,277.11,21809.0,247.2469,247.4964,246.8904,246.9261,21809.0
2020-11-03 15:25:00,277.12,277.75,277.08,277.45,24798.0,246.935,247.4964,246.8994,247.2291,24798.0
2020-11-03 15:30:00,277.41,278.14,277.31,278.08,37990.0,247.1934,247.8439,247.1043,247.7904,37990.0
2020-11-03 15:35:00,278.06,278.63,278.05,278.54,28615.0,247.7726,248.2805,247.7637,248.2003,28615.0
2020-11-03 15:40:00,278.53,279.39,278.52,278.89,43523.0,248.1914,248.9577,248.1825,248.5122,43523.0
2020-11-03 15:45:00,278.8,279.2,278.71,279.17,45655.0,248.432,248.7884,248.3518,248.7617,45655.0
2020-11-03 15:50:00,279.18,279.53,278.48,279.2,62058.0,248.7706,249.0825,248.1469,248.7884,62058.0
2020-11-03 15:55:00,279.17,279.17,277.25,277.49,171430.0,248.7617,248.7617,247.0508,247.2647,171430.0
2020-11-04 09:30:00,276.76,281.97,276.01,280.56,111600.0,246.6142,251.2567,245.9459,250.0003,111600.0
2020-11-04 09:35:00,280.45,281.06,279.32,279.86,28619.0,249.9023,250.4458,248.8954,249.3765,28619.0
2020-11-04 09:40:00,279.74,281.0,279.35,280.53,35082.0,249.2696,250.3924,248.9221,249.9736,35082.0
2020-11-04 09:45:00,280.67,281.1,279.67,280.61,31506.0,250.0983,250.4815,249.2072,250.0449,31506.0
2020-11-04 09:50:00,280.61,281.36,280.58,281.18,23129.0,250.0449,250.7132,250.0181,250.5528,23129.0
2020-11-04 09:55:00,281.55,282.66,281.12,282.43,43108.0,250.8825,251.8716,250.4993,251.6666,43108.0
2020-11-04 10:00:00,282.61,283.03,282.11,282.76,46286.0,251.827,252.2013,251.3815,251.9607,46286.0
2020-11-04 10:05:00,282.69,283.19,281.78,282.42,28003.0,251.8983,252.3438,251.0874,251.6577,28003.0
2020-11-04 10:10:00,282.42,282.72,281.77,281.93,24293.0,251.6577,251.925,251.0785,251.2211,24293.0
2020-11-04 10:15:00,281.85,282.87,281.67,282.72,33853.0,251.1498,252.0587,250.9894,251.925,33853.0
2020-11-04 10:20:00,282.84,283.53,282.15,282.41,39319.0,252.032,252.6468,251.4171,251.6488,39319.0
2020-11-04 10:25:00,282.44,282.7,281.61,282.04,37791.0,251.6755,251.9072,250.9359,251.3191,37791.0
2020-11-04 10:30:00,282.13,282.38,281.67,282.27,23615.0,251.3993,251.6221,250.9894,251.524,23615.0
2020-11-04 10:35:00,282.27,282.41,280.82,281.13,36308.0,251.524,251.6488,250.232,250.5082,36308.0
2020-11-04 10:40:00,281.28,282.13,280.93,281.56,33020.0,250.6419,251.3993,250.33,250.8914,33020.0
2020-11-04 10:45:00,281.95,282.79,281.69,282.79,20700.0,251.2389,251.9874,251.0072,251.9874,20700.0
2020-11-04 10:50:00,282.63,283.25,282.38,283.24,20336.0,251.8448,252.3973,251.6221,252.3884,20336.0
2020-11-04 10:55:00,283.2,283.2,282.61,282.69,13292.0,252.3527,252.3527,251.827,251.8983,13292.0
2020-11-04 11:00:00,282.62,282.92,282.14,282.33,20065.0,251.8359,252.1032,251.4082,251.5775,20065.0
2020-11-04 11:05:00,282.37,282.5,281.98,282.07,14037.0,251.6131,251.729,251.2656,251.3458,14037.0
2020-11-04 11:10:00,282.01,282.45,281.78,282.21,10753.0,251.2924,251.6844,251.0874,251.4706,10753.0
2020-11-04 11:15:00,282.29,282.78,281.93,282.78,12087.0,251.5419,251.9785,251.2211,251.9785,12087.0
2020-11-04 11:20:00,282.78,283.87,282.67,283.87,19907.0,251.9785,252.9498,251.8805,252.9498,19907.0
2020-11-04 11:25:00,283.98,284.34,283.68,284.13,17909.0,253.0478,253.3686,252.7805,253.1814,17909.0
2020-11-04 11:30:00,284.03,284.92,284.01,284.73,35106.0,253.0923,253.8854,253.0745,253.7161,35106.0
2020-11-04 11:35:00,284.75,285.1,284.71,284.96,38770.0,253.7339,254.0458,253.6983,253.921,38770.0
2020-11-04 11:40:00,284.97,285.16,284.55,284.71,17797.0,253.9299,254.0992,253.5557,253.6983,17797.0
2020-11-04 11:45:00,284.76,285.2,284.51,284.91,18397.0,253.7428,254.1349,253.52,253.8765,18397.0
2020-11-04 11:50:00,284.92,285.15,284.74,285.14,14513.0,253.8854,254.0903,253.725,254.0814,14513.0
2020-11-04 11:55:00,285.09,285.94,285.07,285.64,20543.0,254.0369,254.7943,254.0191,254.527,20543.0
2020-11-04 12:00:00,285.69,286.2,285.6,286.1,23269.0,254.5715,255.026,254.4913,254.9369,23269.0
2020-11-04 12:05:00,286.08,286.42,285.65,286.12,41861.0,254.919,255.222,254.5359,254.9547,41861.0
2020-11-04 12:10:00,286.12,286.43,285.99,286.2,23467.0,254.9547,255.2309,254.8388,255.026,23467.0
2020-11-04 12:15:00,286.21,286.56,286.09,286.25,20602.0,255.0349,255.3468,254.9279,255.0705,20602.0
2020-11-04 12:20:00,286.33,287.0,286.28,286.85,19843.0,255.1418,255.7388,255.0973,255.6052,19843.0
2020-11-04 12:25:00,286.8,286.9,286.47,286.56,11706.0,255.5606,255.6497,255.2666,255.3468,11706.0
2020-11-04 12:30:00,286.59,286.93,286.58,286.87,14458.0,255.3735,255.6765,255.3646,255.623,14458.0
2020-11-04 12:35:00,286.85,286.88,286.44,286.56,16262.0,255.6052,255.6319,255.2398,255.3468,16262.0
2020-11-04 12:40:00,286.57,286.9,286.37,286.76,9244.0,255.3557,255.6497,255.1775,255.525,9244.0
2020-11-04 12:45:00,286.72,286.75,286.29,286.41,12708.0,255.4893,255.5161,255.1062,255.2131,12708.0
2020-11-04 12:50:00,286.56,286.6,285.81,285.87,13238.0,255.3468,255.3824,254.6784,254.7319,13238.0
2020-11-04 12:55:00,285.81,286.07,285.64,286.06,17406.0,254.6784,254.9101,254.527,254.9012,17406.0
2020-11-04 13:00:00,285.96,286.25,285.69,285.89,15840.0,254.8121,255.0705,254.5715,254.7497,15840.0
2020-11-04 13:05:00,285.86,286.18,285.46,285.85,17703.0,254.723,255.0081,254.3666,254.7141,17703.0
2020-11-04 13:10:00,285.97,286.5,285.96,286.25,14380.0,254.821,255.2933,254.8121,255.0705,14380.0
2020-11-04 13:15:00,286.21,286.46,285.57,285.9,12889.0,255.0349,255.2576,254.4646,254.7586,12889.0
2020-11-04 13:20:00,285.86,286.32,285.66,286.32,11951.0,254.723,255.1329,254.5448,255.1329,11951.0
2020-11-04 13:25:00,286.26,286.37,286.07,286.3,7565.0,255.0794,255.1775,254.9101,255.1151,7565.0
2020-11-04 13:30:00,286.4,286.85,286.16,286.82,24608.0,255.2042,255.6052,254.9903,255.5784,24608.0
2020-11-04 13:35:00,286.78,287.04,286.58,286.64,27115.0,255.5428,255.7745,255.3646,255.418,27115.0
2020-11-04 13:40:00,286.67,286.71,285.4,285.58,17878.0,255.4448,255.4804,254.3131,254.4735,17878.0
2020-11-04 13:45:00,285.8,286.38,285.75,286.01,10639.0,254.6695,255.1864,254.625,254.8567,10639.0
2020-11-04 13:50:00,286.0,286.43,285.89,286.23,11230.0,254.8478,255.2309,254.7497,255.0527,11230.0
2020-11-04 13:55:00,286.25,286.37,285.87,285.94,14046.0,255.0705,255.1775,254.7319,254.7943,14046.0
2020-11-04 14:00:00,285.94,286.3,285.54,285.62,16051.0,254.7943,255.1151,254.4379,254.5091,16051.0
2020-11-04 14:05:00,285.61,286.26,285.36,286.18,19447.0,254.5002,255.0794,254.2775,255.0081,19447.0
2020-11-04 14:10:00,286.24,286.39,285.99,286.19,8490.0,255.0616,255.1953,254.8388,255.0171,8490.0
2020-11-04 14:15:00,286.17,286.41,285.75,286.26,17877.0,254.9992,255.2131,254.625,255.0794,17877.0
2020-11-04 14:20:00,286.28,286.58,286.1,286.46,12225.0,255.0973,255.3646,254.9369,255.2576,12225.0
2020-11-04 14:25:00,286.37,286.55,286.17,286.49,8493.0,255.1775,255.3378,254.9992,255.2844,8493.0
2020-11-04 14:30:00,286.32,286.51,286.08,286.13,15244.0,255.1329,255.3022,254.919,254.9636,15244.0
2020-11-04 14:35:00,286.14,286.35,285.9,285.99,15413.0,254.9725,255.1596,254.7586,254.8388,15413.0
2020-11-04 14:40:00,285.91,285.97,285.37,285.56,24044.0,254.7676,254.821,254.2864,254.4557,24044.0
2020-11-04 14:45:00,285.59,285.7,285.34,285.48,15333.0,254.4824,254.5804,254.2596,254.3844,15333.0
2020-11-04 14:50:00,285.51,286.22,285.51,286.18,21981.0,254.4111,255.0438,254.4111,255.0081,21981.0
2020-11-04 14:55:00,286.24,286.27,285.85,286.01,26181.0,255.0616,255.0883,254.7141,254.8567,26181.0
2020-11-04 15:00:00,286.05,286.2,285.32,285.52,21586.0,254.8923,255.026,254.2418,254.42,21586.0
2020-11-04 15:05:00,285.48,285.48,285.05,285.37,18973.0,254.3844,254.3844,254.0012,254.2864,18973.0
2020-11-04 15:10:00,285.34,285.41,285.04,285.27,29144.0,254.2596,254.322,253.9923,254.1973,29144.0
2020-11-04 15:15:00,285.19,285.27,284.8,284.98,29035.0,254.126,254.1973,253.7785,253.9389,29035.0
2020-11-04 15:20:00,284.91,285.27,284.88,285.07,31720.0,253.8765,254.1973,253.8497,254.0191,31720.0
2020-11-04 15:25:00,285.15,285.17,284.29,284.35,25575.0,254.0903,254.1082,253.324,253.3775,25575.0
2020-11-04 15:30:00,284.46,284.65,283.93,284.47,28447.0,253.4755,253.6448,253.0032,253.4844,28447.0
2020-11-04 15:35:00,284.38,284.69,283.84,283.94,23719.0,253.4042,253.6804,252.923,253.0121,23719.0
2020-11-04 15:40:00,283.9,284.3,283.61,283.62,33172.0,252.9765,253.3329,252.7181,252.727,33172.0
2020-11-04 15:45:00,283.74,284.26,283.39,283.42,49398.0,252.8339,253.2973,252.522,252.5488,49398.0
2020-11-04 15:50:00,283.46,283.84,283.08,283.53,61412.0,252.5844,252.923,252.2458,252.6468,61412.0
2020-11-04 15:55:00,283.69,283.69,282.39,282.71,124999.0,252.7894,252.7894,251.631,251.9161,124999.0
2020-11-05 09:30:00,288.35,289.0,286.56,287.69,85785.0,256.9418,257.521,255.3468,256.3537,85785.0
2020-11-05 09:35:00,287.48,287.48,286.28,286.77,18938.0,256.1665,256.1665,255.0973,255.5339,18938.0
2020-11-05 09:40:00,286.71,286.85,286.1,286.37,14734.0,255.4804,255.6052,254.9369,255.1775,14734.0
2020-11-05 09:45:00,286.55,287.05,286.31,286.31,21435.0,255.3378,255.7834,255.124,255.124,21435.0
2020-11-05 09:50:00,286.27,286.97,286.09,286.22,14855.0,255.0883,255.7121,254.9279,255.0438,14855.0
2020-11-05 09:55:00,286.24,286.89,286.08,286.67,11835.0,255.0616,255.6408,254.919,255.4448,11835.0
2020-11-05 10:00:00,286.71,287.36,286.63,287.17,24663.0,255.4804,256.0596,255.4091,255.8903,24663.0
2020-11-05 10:05:00,287.16,287.84,287.04,287.52,26871.0,255.8814,256.4873,255.7745,256.2022,26871.0
2020-11-05 10:10:00,287.64,288.2,287.59,287.93,24973.0,256.3091,256.8081,256.2646,256.5675,24973.0
2020-11-05 10:15:00,287.98,288.87,287.98,288.84,54851.0,256.6121,257.4051,256.6121,257.3784,54851.0
2020-11-05 10:20:00,288.82,288.92,287.94,288.48,29060.0,257.3606,257.4497,256.5764,257.0576,29060.0
2020-11-05 10:25:00,288.55,288.55,287.64,287.73,24761.0,257.12,257.12,256.3091,256.3893,24761.0
2020-11-05 10:30:00,287.78,288.19,287.5,288.07,12771.0,256.4339,256.7992,256.1844,256.6923,12771.0
2020-11-05 10:35:00,288.12,288.45,287.73,288.09,15960.0,256.7368,257.0309,256.3893,256.7101,15960.0
2020-11-05 10:40:00,288.01,288.28,287.93,288.01,10491.0,256.6388,256.8794,256.5675,256.6388,10491.0
2020-11-05 10:45:00,288.0,288.77,287.66,288.66,17355.0,256.6299,257.316,256.3269,257.218,17355.0
2020-11-05 10:50:00,288.47,288.98,288.44,288.69,19515.0,257.0487,257.5032,257.022,257.2447,19515.0
2020-11-05 10:55:00,288.65,288.78,288.14,288.61,15740.0,257.2091,257.3249,256.7547,257.1735,15740.0
2020-11-05 11:00:00,288.64,288.98,288.64,288.71,16693.0,257.2002,257.5032,257.2002,257.2626,16693.0
2020-11-05 11:05:00,288.73,288.95,288.64,288.65,18207.0,257.2804,257.4764,257.2002,257.2091,18207.0
2020-11-05 11:10:00,288.6,288.85,287.88,288.7,18093.0,257.1646,257.3873,256.523,257.2537,18093.0
2020-11-05 11:15:00,288.75,288.95,288.36,288.58,10423.0,257.2982,257.4764,256.9507,257.1467,10423.0
2020-11-05 11:20:00,288.66,288.77,288.35,288.72,11059.0,257.218,257.316,256.9418,257.2715,11059.0
2020-11-05 11:25:00,288.66,288.66,288.09,288.09,10172.0,257.218,257.218,256.7101,256.7101,10172.0
2020-11-05 11:30:00,288.16,288.35,287.94,288.09,16817.0,256.7725,256.9418,256.5764,256.7101,16817.0
2020-11-05 11:35:00,287.98,288.04,287.61,287.8,18592.0,256.6121,256.6655,256.2824,256.4517,18592.0
2020-11-05 11:40:00,287.74,287.92,287.1,287.18,26997.0,256.3982,256.5586,255.8279,255.8992,26997.0
2020-11-05 11:45:00,287.2,287.34,286.72,286.91,14180.0,255.917,256.0418,255.4893,255.6586,14180.0
2020-11-05 11:50:00,286.87,286.87,286.17,286.26,8272.0,255.623,255.623,254.9992,255.0794,8272.0
2020-11-05 11:55:00,286.29,286.39,286.02,286.35,12402.0,255.1062,255.1953,254.8656,255.1596,12402.0
2020-11-05 12:00:00,286.37,286.48,286.0,286.43,20289.0,255.1775,255.2755,254.8478,255.2309,20289.0
2020-11-05 12:05:00,286.41,286.45,285.75,286.25,18339.0,255.2131,255.2487,254.625,255.0705,18339.0
2020-11-05 12:10:00,286.26,286.36,285.68,285.71,16363.0,255.0794,255.1685,254.5626,254.5893,16363.0
2020-11-05 12:15:00,285.72,285.75,284.69,284.94,27297.0,254.5983,254.625,253.6804,253.9032,27297.0
2020-11-05 12:20:00,284.92,284.96,284.14,284.16,16073.0,253.8854,253.921,253.1904,253.2082,16073.0
2020-11-05 12:25:00,284.08,284.58,284.08,284.51,10370.0,253.1369,253.5824,253.1369,253.52,10370.0
2020-11-05 12:30:00,284.51,285.02,284.5,284.58,14455.0,253.52,253.9745,253.5111,253.5824,14455.0
2020-11-05 12:35:00,284.65,285.08,284.65,284.97,9940.0,253.6448,254.028,253.6448,253.9299,9940.0
2020-11-05 12:40:00,285.0,285.17,284.9,285.05,10974.0,253.9567,254.1082,253.8676,254.0012,10974.0
2020-11-05 12:45:00,284.97,285.65,284.97,285.59,12358.0,253.9299,254.5359,253.9299,254.4824,12358.0
2020-11-05 12:50:00,285.56,285.71,285.42,285.55,6541.0,254.4557,254.5893,254.3309,254.4468,6541.0
2020-11-05 12:55:00,285.52,285.72,285.38,285.63,10431.0,254.42,254.5983,254.2953,254.5181,10431.0
2020-11-05 13:00:00,285.66,286.15,285.56,285.75,24364.0,254.5448,254.9814,254.4557,254.625,24364.0
2020-11-05 13:05:00,285.75,285.85,285.56,285.77,8484.0,254.625,254.7141,254.4557,254.6428,8484.0
2020-11-05 13:10:00,285.81,286.13,285.67,285.86,8343.0,254.6784,254.9636,254.5537,254.723,8343.0
2020-11-05 13:15:00,285.85,285.93,285.68,285.89,13795.0,254.7141,254.7854,254.5626,254.7497,13795.0
2020-11-05 13:20:00,285.9,286.11,285.75,285.77,11200.0,254.7586,254.9458,254.625,254.6428,11200.0
2020-11-05 13:25:00,285.78,285.82,285.43,285.53,10862.0,254.6517,254.6874,254.3398,254.4289,10862.0
2020-11-05 13:30:00,285.55,286.03,285.51,285.89,10546.0,254.4468,254.8745,254.4111,254.7497,10546.0
2020-11-05 13:35:00,285.91,286.32,285.87,286.32,9740.0,254.7676,255.1329,254.7319,255.1329,9740.0
2020-11-05 13:40:00,286.32,286.55,286.19,286.5,10142.0,255.1329,255.3378,255.0171,255.2933,10142.0
2020-11-05 13:45:00,286.45,286.51,286.26,286.38,8679.0,255.2487,255.3022,255.0794,255.1864,8679.0
2020-11-05 13:50:00,286.38,286.43,286.0,286.2,6405.0,255.1864,255.2309,254.8478,255.026,6405.0
2020-11-05 13:55:00,286.11,286.34,285.96,286.04,6294.0,254.9458,255.1507,254.8121,254.8834,6294.0
2020-11-05 14:00:00,286.04,286.61,285.92,286.59,8790.0,254.8834,255.3913,254.7765,255.3735,8790.0
2020-11-05 14:05:00,286.47,286.47,285.98,286.03,7927.0,255.2666,255.2666,254.8299,254.8745,7927.0
2020-11-05 14:10:00,286.03,286.37,286.03,286.22,8330.0,254.8745,255.1775,254.8745,255.0438,8330.0
2020-11-05 14:15:00,286.16,286.32,286.09,286.15,6695.0,254.9903,255.1329,254.9279,254.9814,6695.0
2020-11-05 14:20:00,286.0,286.28,285.83,286.28,8791.0,254.8478,255.0973,254.6963,255.0973,8791.0
2020-11-05 14:25:00,286.19,286.24,285.75,285.94,12909.0,255.0171,255.0616,254.625,254.7943,12909.0
2020-11-05 14:30:00,286.02,286.37,285.93,285.93,15080.0,254.8656,255.1775,254.7854,254.7854,15080.0
2020-11-05 14:35:00,285.93,286.05,285.46,285.75,10746.0,254.7854,254.8923,254.3666,254.625,10746.0
2020-11-05 14:40:00,285.93,286.5,285.74,286.37,10761.0,254.7854,255.2933,254.6161,255.1775,10761.0
2020-11-05 14:45:00,286.36,286.39,285.96,286.05,10492.0,255.1685,255.1953,254.8121,254.8923,10492.0
2020-11-05 14:50:00,286.0,286.16,285.74,286.14,9110.0,254.8478,254.9903,254.6161,254.9725,9110.0
2020-11-05 14:55:00,286.04,286.29,285.87,286.12,9085.0,254.8834,255.1062,254.7319,254.9547,9085.0
2020-11-05 15:00:00,286.04,286.2,285.94,286.01,14268.0,254.8834,255.026,254.7943,254.8567,14268.0
2020-11-05 15:05:00,285.97,286.1,285.67,285.68,12393.0,254.821,254.9369,254.5537,254.5626,12393.0
2020-11-05 15:10:00,285.87,286.0,285.3,285.36,17291.0,254.7319,254.8478,254.224,254.2775,17291.0
2020-11-05 15:15:00,285.4,285.59,285.29,285.43,16501.0,254.3131,254.4824,254.2151,254.3398,16501.0
2020-11-05 15:20:00,285.42,285.89,285.28,285.74,13140.0,254.3309,254.7497,254.2062,254.6161,13140.0
2020-11-05 15:25:00,285.73,285.99,285.54,285.74,13979.0,254.6072,254.8388,254.4379,254.6161,13979.0
2020-11-05 15:30:00,285.78,285.85,284.74,284.97,15756.0,254.6517,254.7141,253.725,253.9299,15756.0
2020-11-05 15:35:00,284.95,285.05,284.65,284.79,17106.0,253.9121,254.0012,253.6448,253.7696,17106.0
2020-11-05 15:40:00,284.78,285.2,284.71,285.09,13421.0,253.7606,254.1349,253.6983,254.0369,13421.0
2020-11-05 15:45:00,284.97,285.57,284.86,285.54,26424.0,253.9299,254.4646,253.8319,254.4379,26424.0
2020-11-05 15:50:00,285.46,285.94,285.45,285.8,38595.0,254.3666,254.7943,254.3577,254.6695,38595.0
2020-11-05 15:55:00,285.76,286.16,285.51,285.68,81300.0,254.6339,254.9903,254.4111,254.5626,81300.0
2020-11-06 09:30:00,286.73,286.78,284.83,286.09,96569.0,255.4982,255.5428,253.8052,254.9279,96569.0
2020-11-06 09:35:00,285.51,285.76,284.81,284.85,39143.0,254.4111,254.6339,253.7874,253.823,39143.0
2020-11-06 09:40:00,284.82,285.49,284.41,284.72,39828.0,253.7963,254.3933,253.4309,253.7072,39828.0
2020-11-06 09:45:00,284.6,285.05,284.18,284.63,19336.0,253.6002,254.0012,253.226,253.627,19336.0
2020-11-06 09:50:00,284.6,284.92,284.36,284.36,21529.0,253.6002,253.8854,253.3864,253.3864,21529.0
2020-11-06 09:55:00,284.36,284.41,283.62,283.97,30657.0,253.3864,253.4309,252.727,253.0389,30657.0
2020-11-06 10:00:00,283.85,284.96,283.84,284.71,16487.0,252.9319,253.921,252.923,253.6983,16487.0
2020-11-06 10:05:00,284.7,284.96,284.2,284.57,30347.0,253.6894,253.921,253.2438,253.5735,30347.0
2020-11-06 10:10:00,284.45,284.65,284.29,284.47,23419.0,253.4666,253.6448,253.324,253.4844,23419.0
2020-11-06 10:15:00,284.35,284.5,284.28,284.47,20602.0,253.3775,253.5111,253.3151,253.4844,20602.0
2020-11-06 10:20:00,284.5,284.82,284.42,284.81,13821.0,253.5111,253.7963,253.4399,253.7874,13821.0
2020-11-06 10:25:00,284.9,285.15,284.5,284.5,27071.0,253.8676,254.0903,253.5111,253.5111,27071.0
2020-11-06 10:30:00,284.5,285.05,284.48,284.78,19720.0,253.5111,254.0012,253.4933,253.7606,19720.0
2020-11-06 10:35:00,284.85,285.04,284.27,284.27,9596.0,253.823,253.9923,253.3062,253.3062,9596.0
2020-11-06 10:40:00,284.33,284.41,283.94,284.21,22521.0,253.3597,253.4309,253.0121,253.2527,22521.0
2020-11-06 10:45:00,284.12,284.32,284.0,284.21,11322.0,253.1725,253.3507,253.0656,253.2527,11322.0
2020-11-06 10:50:00,284.28,284.7,284.03,284.56,11421.0,253.3151,253.6894,253.0923,253.5646,11421.0
2020-11-06 10:55:00,284.51,284.59,283.32,283.65,27681.0,253.52,253.5913,252.4597,252.7537,27681.0
2020-11-06 11:00:00,283.66,284.28,283.36,284.04,18991.0,252.7626,253.3151,252.4953,253.1012,18991.0
2020-11-06 11:05:00,284.1,284.34,283.84,284.11,20059.0,253.1547,253.3686,252.923,253.1636,20059.0
2020-11-06 11:10:00,284.19,284.31,283.52,283.78,17382.0,253.2349,253.3418,252.6379,252.8696,17382.0
2020-11-06 11:15:00,283.78,283.92,283.5,283.65,17829.0,252.8696,252.9943,252.6201,252.7537,17829.0
2020-11-06 11:20:00,283.76,283.9,283.49,283.63,14345.0,252.8517,252.9765,252.6112,252.7359,14345.0
2020-11-06 11:25:00,283.61,284.01,283.53,283.92,16644.0,252.7181,253.0745,252.6468,252.9943,16644.0
2020-11-06 11:30:00,283.86,283.99,283.49,283.66,18014.0,252.9408,253.0567,252.6112,252.7626,18014.0
2020-11-06 11:35:00,283.63,284.02,283.63,283.9,20142.0,252.7359,253.0834,252.7359,252.9765,20142.0
2020-11-06 11:40:00,283.9,284.12,283.75,284.06,16704.0,252.9765,253.1725,252.8428,253.1191,16704.0
2020-11-06 11:45:00,284.0,284.07,283.44,283.5,19190.0,253.0656,253.128,252.5666,252.6201,19190.0
2020-11-06 11:50:00,283.47,283.9,283.4,283.55,21823.0,252.5933,252.9765,252.531,252.6646,21823.0
2020-11-06 11:55:00,283.58,283.76,283.32,283.75,16178.0,252.6913,252.8517,252.4597,252.8428,16178.0
2020-11-06 12:00:00,283.59,284.02,283.57,283.71,15251.0,252.7003,253.0834,252.6824,252.8072,15251.0
2020-11-06 12:05:00,283.73,283.78,283.34,283.48,13493.0,252.825,252.8696,252.4775,252.6022,13493.0
2020-11-06 12:10:00,283.51,283.66,283.16,283.29,17087.0,252.629,252.7626,252.3171,252.4329,17087.0
2020-11-06 12:15:00,283.32,283.36,283.06,283.18,16179.0,252.4597,252.4953,252.228,252.3349,16179.0
2020-11-06 12:20:00,283.11,283.27,283.02,283.13,10408.0,252.2725,252.4151,252.1923,252.2904,10408.0
2020-11-06 12:25:00,283.09,283.19,282.85,282.99,17860.0,252.2547,252.3438,252.0409,252.1656,17860.0
2020-11-06 12:30:00,283.06,283.36,283.02,283.14,13761.0,252.228,252.4953,252.1923,252.2993,13761.0
2020-11-06 12:35:00,283.08,283.12,282.85,283.01,21431.0,252.2458,252.2815,252.0409,252.1834,21431.0
2020-11-06 12:40:00,283.05,283.47,283.03,283.42,5504.0,252.2191,252.5933,252.2013,252.5488,5504.0
2020-11-06 12:45:00,283.32,283.61,283.2,283.56,8193.0,252.4597,252.7181,252.3527,252.6735,8193.0
2020-11-06 12:50:00,283.57,283.78,283.44,283.69,7533.0,252.6824,252.8696,252.5666,252.7894,7533.0
2020-11-06 12:55:00,283.69,283.79,283.46,283.52,10267.0,252.7894,252.8785,252.5844,252.6379,10267.0
2020-11-06 13:00:00,283.52,283.77,283.45,283.6,14631.0,252.6379,252.8607,252.5755,252.7092,14631.0
2020-11-06 13:05:00,283.53,283.62,283.45,283.47,22270.0,252.6468,252.727,252.5755,252.5933,22270.0
2020-11-06 13:10:00,283.52,283.76,283.49,283.72,13683.0,252.6379,252.8517,252.6112,252.8161,13683.0
2020-11-06 13:15:00,283.75,283.83,283.51,283.7,21779.0,252.8428,252.9141,252.629,252.7983,21779.0
2020-11-06 13:20:00,283.7,283.77,283.6,283.6,22316.0,252.7983,252.8607,252.7092,252.7092,22316.0
2020-11-06 13:25:00,283.63,283.95,283.63,283.83,19211.0,252.7359,253.021,252.7359,252.9141,19211.0
2020-11-06 13:30:00,283.81,283.81,283.2,283.26,19780.0,252.8963,252.8963,252.3527,252.4062,19780.0
2020-11-06 13:35:00,283.21,283.67,283.14,283.62,11502.0,252.3617,252.7715,252.2993,252.727,11502.0
2020-11-06 13:40:00,283.62,283.76,283.38,283.38,12715.0,252.727,252.8517,252.5131,252.5131,12715.0
2020-11-06 13:45:00,283.39,283.55,283.13,283.32,16076.0,252.522,252.6646,252.2904,252.4597,16076.0
2020-11-06 13:50:00,283.38,283.5,283.17,283.45,12753.0,252.5131,252.6201,252.326,252.5755,12753.0
2020-11-06 13:55:00,283.41,283.42,283.06,283.23,26187.0,252.5399,252.5488,252.228,252.3795,26187.0
2020-11-06 14:00:00,283.27,283.34,283.15,283.2,10240.0,252.4151,252.4775,252.3082,252.3527,10240.0
2020-11-06 14:05:00,283.27,283.73,283.23,283.73,11348.0,252.4151,252.825,252.3795,252.825,11348.0
2020-11-06 14:10:00,283.68,283.82,283.57,283.81,10052.0,252.7805,252.9052,252.6824,252.8963,10052.0
2020-11-06 14:15:00,283.84,284.05,283.66,283.97,17892.0,252.923,253.1102,252.7626,253.0389,17892.0
2020-11-06 14:20:00,283.93,283.95,283.69,283.82,8344.0,253.0032,253.021,252.7894,252.9052,8344.0
2020-11-06 14:25:00,283.74,283.85,283.48,283.72,9668.0,252.8339,252.9319,252.6022,252.8161,9668.0
2020-11-06 14:30:00,283.77,283.98,283.68,283.84,20019.0,252.8607,253.0478,252.7805,252.923,20019.0
2020-11-06 14:35:00,283.81,284.0,283.6,284.0,26440.0,252.8963,253.0656,252.7092,253.0656,26440.0
2020-11-06 14:40:00,283.94,284.03,283.52,283.59,15567.0,253.0121,253.0923,252.6379,252.7003,15567.0
2020-11-06 14:45:00,283.66,283.66,283.36,283.44,11255.0,252.7626,252.7626,252.4953,252.5666,11255.0
2020-11-06 14:50:00,283.4,283.66,283.39,283.57,21003.0,252.531,252.7626,252.522,252.6824,21003.0
2020-11-06 14:55:00,283.55,283.69,283.4,283.67,13695.0,252.6646,252.7894,252.531,252.7715,13695.0
2020-11-06 15:00:00,283.59,283.65,283.23,283.4,15895.0,252.7003,252.7537,252.3795,252.531,15895.0
2020-11-06 15:05:00,283.38,283.4,283.08,283.33,14108.0,252.5131,252.531,252.2458,252.4686,14108.0
2020-11-06 15:10:00,283.28,283.64,283.1,283.64,13140.0,252.424,252.7448,252.2636,252.7448,13140.0
2020-11-06 15:15:00,283.6,283.7,283.43,283.54,14375.0,252.7092,252.7983,252.5577,252.6557,14375.0
2020-11-06 15:20:00,283.55,283.93,283.44,283.86,16873.0,252.6646,253.0032,252.5666,252.9408,16873.0
2020-11-06 15:25:00,283.88,284.35,283.8,284.21,31646.0,252.9587,253.3775,252.8874,253.2527,31646.0
2020-11-06 15:30:00,284.14,284.45,283.95,284.18,25934.0,253.1904,253.4666,253.021,253.226,25934.0
2020-11-06 15:35:00,284.15,284.65,284.05,284.5,47267.0,253.1993,253.6448,253.1102,253.5111,47267.0
2020-11-06 15:40:00,284.52,284.86,284.52,284.67,59279.0,253.529,253.8319,253.529,253.6626,59279.0
2020-11-06 15:45:00,284.64,284.93,284.56,284.88,43633.0,253.6359,253.8943,253.5646,253.8497,43633.0
2020-11-06 15:50:00,284.87,284.93,284.42,284.56,56560.0,253.8408,253.8943,253.4399,253.5646,56560.0
2020-11-06 15:55:00,284.63,284.65,283.72,284.14,105603.0,253.627,253.6448,252.8161,253.1904,105603.0
2020-11-09 09:30:00,287.98,288.42,275.11,275.42,399500.0,256.6121,257.0042,245.1439,245.4202,399500.0
2020-11-09 09:35:00,275.26,278.78,275.2,275.5,143477.0,245.2776,248.4142,245.2241,245.4915,143477.0
2020-11-09 09:40:00,275.51,278.3,274.08,277.67,148342.0,245.5004,247.9865,244.2261,247.4251,148342.0
2020-11-09 09:45:00,277.69,278.98,276.9,278.72,106908.0,247.4429,248.5924,246.739,248.3607,106908.0
2020-11-09 09:50:00,278.93,279.09,276.9,277.96,144207.0,248.5478,248.6904,246.739,247.6835,144207.0
2020-11-09 09:55:00,277.84,277.85,275.75,276.43,81102.0,247.5766,247.5855,245.7142,246.3202,81102.0
2020-11-09 10:00:00,276.29,278.91,276.29,278.7,123316.0,246.1954,248.53,246.1954,248.3429,123316.0
2020-11-09 10:05:00,278.84,279.97,278.45,278.65,53514.0,248.4676,249.4746,248.1201,248.2983,53514.0
2020-11-09 10:10:00,278.65,279.39,278.12,278.23,76800.0,248.2983,248.9577,247.8261,247.9241,76800.0
2020-11-09 10:15:00,278.22,278.7,277.34,278.43,68953.0,247.9152,248.3429,247.131,248.1023,68953.0
2020-11-09 10:20:00,278.49,279.35,278.19,278.81,69703.0,248.1558,248.9221,247.8884,248.4409,69703.0
2020-11-09 10:25:00,278.81,279.65,278.81,279.01,53813.0,248.4409,249.1894,248.4409,248.6191,53813.0
2020-11-09 10:30:00,279.16,280.72,278.96,279.45,53957.0,248.7528,250.1429,248.5746,249.0112,53957.0
2020-11-09 10:35:00,279.34,279.66,278.34,278.74,84345.0,248.9132,249.1983,248.0221,248.3785,84345.0
2020-11-09 10:40:00,278.91,280.5,278.83,280.43,33064.0,248.53,249.9468,248.4587,249.8845,33064.0
2020-11-09 10:45:00,280.37,281.47,279.64,279.96,39478.0,249.831,250.8112,249.1805,249.4657,39478.0
2020-11-09 10:50:00,280.06,281.1,279.82,279.95,46551.0,249.5548,250.4815,249.3409,249.4567,46551.0
2020-11-09 10:55:00,279.95,280.08,279.0,279.46,53642.0,249.4567,249.5726,248.6102,249.0201,53642.0
2020-11-09 11:00:00,279.63,279.95,279.01,279.44,59551.0,249.1716,249.4567,248.6191,249.0023,59551.0
2020-11-09 11:05:00,279.51,280.38,279.47,280.37,61709.0,249.0647,249.8399,249.029,249.831,61709.0
2020-11-09 11:10:00,280.36,280.39,278.54,278.54,39963.0,249.8221,249.8488,248.2003,248.2003,39963.0
2020-11-09 11:15:00,278.55,278.7,277.37,277.57,56201.0,248.2092,248.3429,247.1578,247.336,56201.0
2020-11-09 11:20:00,277.43,278.11,277.21,277.76,34251.0,247.2112,247.8172,247.0152,247.5053,34251.0
2020-11-09 11:25:00,277.67,278.07,277.4,277.9,35881.0,247.4251,247.7815,247.1845,247.63,35881.0
2020-11-09 11:30:00,277.9,278.4,277.82,278.0,33823.0,247.63,248.0756,247.5588,247.7191,33823.0
2020-11-09 11:35:00,277.97,278.08,276.23,276.23,74968.0,247.6924,247.7904,246.1419,246.1419,74968.0
2020-11-09 11:40:00,276.27,276.97,276.05,276.85,46626.0,246.1776,246.8013,245.9815,246.6944,46626.0
2020-11-09 11:45:00,276.88,277.25,276.45,276.47,33566.0,246.7211,247.0508,246.338,246.3558,33566.0
2020-11-09 11:50:00,276.57,277.56,276.25,277.36,20464.0,246.4449,247.3271,246.1598,247.1489,20464.0
2020-11-09 11:55:00,277.37,277.7,276.8,277.34,29527.0,247.1578,247.4518,246.6499,247.131,29527.0
2020-11-09 12:00:00,277.37,278.05,277.34,277.61,47014.0,247.1578,247.7637,247.131,247.3716,47014.0
2020-11-09 12:05:00,277.49,278.12,277.0,277.91,43984.0,247.2647,247.8261,246.8281,247.6389,43984.0
2020-11-09 12:10:00,277.93,278.18,277.4,278.0,32447.0,247.6568,247.8795,247.1845,247.7191,32447.0
2020-11-09 12:15:00,278.0,278.07,277.59,277.94,25171.0,247.7191,247.7815,247.3538,247.6657,25171.0
2020-11-09 12:20:00,277.97,278.41,277.75,278.18,34421.0,247.6924,248.0845,247.4964,247.8795,34421.0
2020-11-09 12:25:00,278.11,278.98,278.05,278.16,25470.0,247.8172,248.5924,247.7637,247.8617,25470.0
2020-11-09 12:30:00,278.25,279.31,277.64,279.0,35862.0,247.9419,248.8865,247.3984,248.6102,35862.0
2020-11-09 12:35:00,279.03,279.33,278.4,278.53,32385.0,248.637,248.9043,248.0756,248.1914,32385.0
2020-11-09 12:40:00,278.57,278.86,278.05,278.26,24502.0,248.2271,248.4855,247.7637,247.9508,24502.0
2020-11-09 12:45:00,278.22,278.32,277.66,277.66,25833.0,247.9152,248.0043,247.4162,247.4162,25833.0
2020-11-09 12:50:00,277.66,277.89,277.26,277.76,32880.0,247.4162,247.6211,247.0597,247.5053,32880.0
2020-11-09 12:55:00,277.69,278.09,277.53,277.78,35113.0,247.4429,247.7993,247.3003,247.5231,35113.0
2020-11-09 13:00:00,277.79,278.16,277.43,277.67,49744.0,247.532,247.8617,247.2112,247.4251,49744.0
2020-11-09 13:05:00,277.78,278.3,277.67,277.95,18099.0,247.5231,247.9865,247.4251,247.6746,18099.0
2020-11-09 13:10:00,277.94,278.03,277.71,277.8,23000.0,247.6657,247.7459,247.4607,247.5409,23000.0
2020-11-09 13:15:00,277.71,277.85,277.42,277.56,33829.0,247.4607,247.5855,247.2023,247.3271,33829.0
2020-11-09 13:20:00,277.52,277.52,276.94,277.23,24303.0,247.2914,247.2914,246.7746,247.033,24303.0
2020-11-09 13:25:00,277.24,277.49,276.99,277.19,21795.0,247.0419,247.2647,246.8192,246.9974,21795.0
2020-11-09 13:30:00,277.26,277.8,277.22,277.67,23380.0,247.0597,247.5409,247.0241,247.4251,23380.0
2020-11-09 13:35:00,277.63,277.63,276.93,277.12,47343.0,247.3894,247.3894,246.7657,246.935,47343.0
2020-11-09 13:40:00,277.14,277.19,276.08,276.16,44173.0,246.9528,246.9974,246.0083,246.0796,44173.0
2020-11-09 13:45:00,276.18,276.47,275.88,276.11,61162.0,246.0974,246.3558,245.8301,246.035,61162.0
2020-11-09 13:50:00,276.09,276.43,276.0,276.23,31256.0,246.0172,246.3202,245.937,246.1419,31256.0
2020-11-09 13:55:00,276.14,276.14,275.64,275.73,31933.0,246.0617,246.0617,245.6162,245.6964,31933.0
2020-11-09 14:00:00,275.76,275.86,274.58,274.62,88720.0,245.7231,245.8122,244.6717,244.7073,88720.0
2020-11-09 14:05:00,274.66,275.04,274.35,274.72,39327.0,244.7429,245.0816,244.4667,244.7964,39327.0
2020-11-09 14:10:00,274.74,274.97,273.9,273.9,56524.0,244.8142,245.0192,244.0657,244.0657,56524.0
2020-11-09 14:15:00,273.9,274.26,273.66,273.93,69924.0,244.0657,244.3865,243.8519,244.0925,69924.0
2020-11-09 14:20:00,273.98,274.43,273.79,273.83,39946.0,244.137,244.538,243.9677,244.0034,39946.0
2020-11-09 14:25:00,273.82,274.57,273.72,274.44,34878.0,243.9944,244.6628,243.9053,244.5469,34878.0
2020-11-09 14:30:00,274.37,274.42,273.83,274.19,37574.0,244.4845,244.5291,244.0034,244.3241,37574.0
2020-11-09 14:35:00,274.14,274.57,273.25,273.26,76579.0,244.2796,244.6628,243.4865,243.4954,76579.0
2020-11-09 14:40:00,273.31,274.12,273.12,273.98,29547.0,243.54,244.2618,243.3707,244.137,29547.0
2020-11-09 14:45:00,273.92,274.55,273.83,274.4,39208.0,244.0836,244.6449,244.0034,244.5113,39208.0
2020-11-09 14:50:00,274.4,274.46,273.91,274.26,42464.0,244.5113,244.5647,244.0746,244.3865,42464.0
2020-11-09 14:55:00,274.33,274.64,274.3,274.54,45341.0,244.4489,244.7251,244.4222,244.636,45341.0
2020-11-09 15:00:00,274.55,274.72,274.38,274.63,48480.0,244.6449,244.7964,244.4934,244.7162,48480.0
2020-11-09 15:05:00,274.68,274.75,273.77,273.86,65366.0,244.7608,244.8231,243.9499,244.0301,65366.0
2020-11-09 15:10:00,273.77,273.96,273.54,273.8,39042.0,243.9499,244.1192,243.7449,243.9766,39042.0
2020-11-09 15:15:00,273.8,274.47,273.66,273.8,36313.0,243.9766,244.5736,243.8519,243.9766,36313.0
2020-11-09 15:20:00,273.81,273.81,273.19,273.76,41230.0,243.9855,243.9855,243.4331,243.941,41230.0
2020-11-09 15:25:00,273.71,273.76,273.17,273.41,111012.0,243.8964,243.941,243.4152,243.6291,111012.0
2020-11-09 15:30:00,273.4,274.41,273.39,273.71,50648.0,243.6202,244.5202,243.6113,243.8964,50648.0
2020-11-09 15:35:00,273.74,273.8,273.15,273.61,67793.0,243.9232,243.9766,243.3974,243.8073,67793.0
2020-11-09 15:40:00,273.6,273.62,273.02,273.4,85733.0,243.7984,243.8162,243.2816,243.6202,85733.0
2020-11-09 15:45:00,273.33,273.43,272.56,272.96,80286.0,243.5578,243.6469,242.8717,243.2281,80286.0
2020-11-09 15:50:00,272.97,273.02,271.32,271.32,147330.0,243.237,243.2816,241.7668,241.7668,147330.0
2020-11-09 15:55:00,271.32,271.34,269.47,269.88,385456.0,241.7668,241.7846,240.1183,240.4836,385456.0
2020-11-10 09:30:00,272.79,272.79,269.7,270.88,180900.0,243.0766,243.0766,240.3232,241.3747,180900.0
2020-11-10 09:35:00,270.9,272.09,270.45,270.46,66003.0,241.3925,242.4529,240.9915,241.0004,66003.0
2020-11-10 09:40:00,270.36,270.67,269.25,270.15,103021.0,240.9113,241.1876,239.9222,240.7242,103021.0
2020-11-10 09:45:00,270.12,271.62,269.72,270.96,99216.0,240.6975,242.0341,240.341,241.446,99216.0
2020-11-10 09:50:00,270.89,270.95,269.64,270.25,51164.0,241.3836,241.4371,240.2697,240.8133,51164.0
2020-11-10 09:55:00,270.25,270.74,269.82,270.0,53668.0,240.8133,241.2499,240.4301,240.5905,53668.0
2020-11-10 10:00:00,269.91,270.96,269.75,270.8,33277.0,240.5103,241.446,240.3678,241.3034,33277.0
2020-11-10 10:05:00,270.74,271.21,270.54,270.82,212555.0,241.2499,241.6687,241.0717,241.3212,212555.0
2020-11-10 10:10:00,270.82,272.38,270.47,272.34,64784.0,241.3212,242.7113,241.0093,242.6757,64784.0
2020-11-10 10:15:00,272.26,273.35,272.0,273.21,65683.0,242.6044,243.5756,242.3727,243.4509,65683.0
2020-11-10 10:20:00,273.19,273.19,271.2,271.38,32536.0,243.4331,243.4331,241.6598,241.8202,32536.0
2020-11-10 10:25:00,271.49,272.54,271.26,272.32,30943.0,241.9182,242.8539,241.7133,242.6578,30943.0
2020-11-10 10:30:00,272.41,273.5,272.37,272.91,48872.0,242.738,243.7093,242.7024,243.1836,48872.0
2020-11-10 10:35:00,272.85,273.28,272.09,272.6,33993.0,243.1301,243.5133,242.4529,242.9073,33993.0
2020-11-10 10:40:00,272.6,272.84,271.82,272.16,24387.0,242.9073,243.1212,242.2123,242.5153,24387.0
2020-11-10 10:45:00,272.26,273.07,272.19,272.91,22008.0,242.6044,243.3261,242.542,243.1836,22008.0
2020-11-10 10:50:00,272.98,272.98,272.29,272.56,16136.0,243.2459,243.2459,242.6311,242.8717,16136.0
2020-11-10 10:55:00,272.56,272.56,271.03,271.62,57610.0,242.8717,242.8717,241.5083,242.0341,57610.0
2020-11-10 11:00:00,271.72,272.72,271.47,272.71,22976.0,242.1232,243.0143,241.9004,243.0054,22976.0
2020-11-10 11:05:00,272.65,273.35,272.55,273.03,30776.0,242.9519,243.5756,242.8628,243.2905,30776.0
2020-11-10 11:10:00,272.99,274.12,271.45,274.04,28393.0,243.2549,244.2618,241.8826,244.1905,28393.0
2020-11-10 11:15:00,273.92,274.0,273.59,273.62,31744.0,244.0836,244.1548,243.7895,243.8162,31744.0
2020-11-10 11:20:00,273.66,274.12,273.55,273.84,15559.0,243.8519,244.2618,243.7539,244.0123,15559.0
2020-11-10 11:25:00,273.78,274.7,273.77,274.05,21033.0,243.9588,244.7786,243.9499,244.1994,21033.0
2020-11-10 11:30:00,273.92,274.29,273.68,273.77,15932.0,244.0836,244.4133,243.8697,243.9499,15932.0
2020-11-10 11:35:00,273.83,274.33,273.68,274.33,15667.0,244.0034,244.4489,243.8697,244.4489,15667.0
2020-11-10 11:40:00,274.38,274.97,274.1,274.75,32801.0,244.4934,245.0192,244.2439,244.8231,32801.0
2020-11-10 11:45:00,274.81,274.81,273.91,274.3,27535.0,244.8766,244.8766,244.0746,244.4222,27535.0
2020-11-10 11:50:00,274.31,274.37,273.62,273.81,14926.0,244.4311,244.4845,243.8162,243.9855,14926.0
2020-11-10 11:55:00,273.82,274.07,273.64,273.68,13127.0,243.9944,244.2172,243.8341,243.8697,13127.0
2020-11-10 12:00:00,273.71,274.55,273.66,274.47,22621.0,243.8964,244.6449,243.8519,244.5736,22621.0
2020-11-10 12:05:00,274.4,274.41,273.96,274.35,27441.0,244.5113,244.5202,244.1192,244.4667,27441.0
2020-11-10 12:10:00,274.23,274.53,274.02,274.07,12150.0,244.3598,244.6271,244.1727,244.2172,12150.0
2020-11-10 12:15:00,274.18,274.62,274.03,274.6,13933.0,244.3152,244.7073,244.1816,244.6895,13933.0
2020-11-10 12:20:00,274.58,274.68,274.1,274.1,17926.0,244.6717,244.7608,244.2439,244.2439,17926.0
2020-11-10 12:25:00,274.06,274.06,273.5,273.7,28619.0,244.2083,244.2083,243.7093,243.8875,28619.0
2020-11-10 12:30:00,273.75,273.86,273.59,273.66,39918.0,243.9321,244.0301,243.7895,243.8519,39918.0
2020-11-10 12:35:00,273.66,273.76,273.16,273.33,48541.0,243.8519,243.941,243.4063,243.5578,48541.0
2020-11-10 12:40:00,273.43,273.72,273.03,273.28,12267.0,243.6469,243.9053,243.2905,243.5133,12267.0
2020-11-10 12:45:00,273.34,273.82,273.22,273.73,22504.0,243.5667,243.9944,243.4598,243.9142,22504.0
2020-11-10 12:50:00,273.6,273.71,273.31,273.51,7061.0,243.7984,243.8964,243.54,243.7182,7061.0
2020-11-10 12:55:00,273.63,273.92,273.6,273.92,10899.0,243.8251,244.0836,243.7984,244.0836,10899.0
2020-11-10 13:00:00,273.92,274.77,273.87,274.58,20015.0,244.0836,244.841,244.039,244.6717,20015.0
2020-11-10 13:05:00,274.6,274.71,274.04,274.17,12616.0,244.6895,244.7875,244.1905,244.3063,12616.0
2020-11-10 13:10:00,274.2,274.3,273.71,273.81,11028.0,244.3331,244.4222,243.8964,243.9855,11028.0
2020-11-10 13:15:00,273.86,274.32,273.7,274.26,28071.0,244.0301,244.44,243.8875,244.3865,28071.0
2020-11-10 13:20:00,274.3,274.32,273.63,273.79,47331.0,244.4222,244.44,243.8251,243.9677,47331.0
2020-11-10 13:25:00,273.82,274.18,273.68,273.79,13499.0,243.9944,244.3152,243.8697,243.9677,13499.0
2020-11-10 13:30:00,273.78,273.9,273.33,273.68,25593.0,243.9588,244.0657,243.5578,243.8697,25593.0
2020-11-10 13:35:00,273.69,274.51,273.69,274.45,10081.0,243.8786,244.6093,243.8786,244.5558,10081.0
2020-11-10 13:40:00,274.45,274.61,274.19,274.43,13693.0,244.5558,244.6984,244.3241,244.538,13693.0
2020-11-10 13:45:00,274.37,274.6,274.19,274.28,9124.0,244.4845,244.6895,244.3241,244.4043,9124.0
2020-11-10 13:50:00,274.28,274.65,274.28,274.58,26926.0,244.4043,244.734,244.4043,244.6717,26926.0
2020-11-10 13:55:00,274.5,274.92,274.48,274.82,16713.0,244.6004,244.9746,244.5826,244.8855,16713.0
2020-11-10 14:00:00,274.76,274.86,274.54,274.58,49082.0,244.8321,244.9212,244.636,244.6717,49082.0
2020-11-10 14:05:00,274.71,274.78,274.53,274.63,16475.0,244.7875,244.8499,244.6271,244.7162,16475.0
2020-11-10 14:10:00,274.68,274.7,273.82,274.15,79481.0,244.7608,244.7786,243.9944,244.2885,79481.0
2020-11-10 14:15:00,274.11,274.35,273.92,274.25,23899.0,244.2529,244.4667,244.0836,244.3776,23899.0
2020-11-10 14:20:00,274.21,274.8,274.05,274.75,19083.0,244.342,244.8677,244.1994,244.8231,19083.0
2020-11-10 14:25:00,274.83,275.01,273.75,274.31,37986.0,244.8944,245.0548,243.9321,244.4311,37986.0
2020-11-10 14:30:00,274.34,274.87,274.29,274.7,18515.0,244.4578,244.9301,244.4133,244.7786,18515.0
2020-11-10 14:35:00,274.65,275.25,274.33,275.14,20726.0,244.734,245.2687,244.4489,245.1707,20726.0
2020-11-10 14:40:00,275.25,275.47,274.48,275.04,31014.0,245.2687,245.4647,244.5826,245.0816,31014.0
2020-11-10 14:45:00,275.11,275.32,274.57,274.82,28634.0,245.1439,245.3311,244.6628,244.8855,28634.0
2020-11-10 14:50:00,274.91,275.38,274.82,275.18,9457.0,244.9657,245.3845,244.8855,245.2063,9457.0
2020-11-10 14:55:00,275.25,275.47,275.09,275.38,20628.0,245.2687,245.4647,245.1261,245.3845,20628.0
2020-11-10 15:00:00,275.27,275.48,274.94,274.94,39625.0,245.2865,245.4736,244.9925,244.9925,39625.0
2020-11-10 15:05:00,274.88,275.28,274.61,274.98,29869.0,244.939,245.2954,244.6984,245.0281,29869.0
2020-11-10 15:10:00,274.92,275.3,274.76,274.83,22477.0,244.9746,245.3132,244.8321,244.8944,22477.0
2020-11-10 15:15:00,274.83,275.68,274.67,275.49,27805.0,244.8944,245.6518,244.7519,245.4825,27805.0
2020-11-10 15:20:00,275.33,275.7,275.27,275.55,24638.0,245.34,245.6697,245.2865,245.536,24638.0
2020-11-10 15:25:00,275.52,275.79,275.26,275.54,47722.0,245.5093,245.7499,245.2776,245.5271,47722.0
2020-11-10 15:30:00,275.38,275.71,274.95,275.41,39721.0,245.3845,245.6786,245.0014,245.4113,39721.0
2020-11-10 15:35:00,275.5,275.6,274.86,274.89,37896.0,245.4915,245.5806,244.9212,244.9479,37896.0
2020-11-10 15:40:00,274.89,275.55,274.78,275.41,37924.0,244.9479,245.536,244.8499,245.4113,37924.0
2020-11-10 15:45:00,275.45,275.6,275.11,275.33,44083.0,245.4469,245.5806,245.1439,245.34,44083.0
2020-11-10 15:50:00,275.4,275.64,274.84,274.93,67873.0,245.4023,245.6162,244.9033,244.9835,67873.0
2020-11-10 15:55:00,275.09,275.6,274.32,275.57,204145.0,245.1261,245.5806,244.44,245.5538,204145.0
2020-11-11 09:30:00,277.77,277.78,276.17,276.84,94334.0,247.5142,247.5231,246.0885,246.6855,94334.0
2020-11-11 09:35:00,276.75,277.31,276.35,277.25,52329.0,246.6053,247.1043,246.2489,247.0508,52329.0
2020-11-11 09:40:00,277.37,277.63,276.9,277.44,46932.0,247.1578,247.3894,246.739,247.2201,46932.0
2020-11-11 09:45:00,277.62,278.71,277.53,278.36,38149.0,247.3805,248.3518,247.3003,248.0399,38149.0
2020-11-11 09:50:00,278.31,279.12,278.31,278.43,23155.0,247.9954,248.7171,247.9954,248.1023,23155.0
2020-11-11 09:55:00,278.36,278.49,277.02,277.26,23073.0,248.0399,248.1558,246.8459,247.0597,23073.0
2020-11-11 10:00:00,277.2,277.43,276.54,276.82,19995.0,247.0063,247.2112,246.4182,246.6677,19995.0
2020-11-11 10:05:00,276.88,277.95,276.82,277.68,17836.0,246.7211,247.6746,246.6677,247.434,17836.0
2020-11-11 10:10:00,277.63,277.8,277.42,277.43,46227.0,247.3894,247.5409,247.2023,247.2112,46227.0
2020-11-11 10:15:00,277.57,277.78,277.18,277.56,14352.0,247.336,247.5231,246.9885,247.3271,14352.0
2020-11-11 10:20:00,277.6,278.22,277.43,278.05,18673.0,247.3627,247.9152,247.2112,247.7637,18673.0
2020-11-11 10:25:00,278.03,278.48,277.81,277.86,20883.0,247.7459,248.1469,247.5498,247.5944,20883.0
2020-11-11 10:30:00,278.08,278.5,277.86,278.03,17817.0,247.7904,248.1647,247.5944,247.7459,17817.0
2020-11-11 10:35:00,278.15,278.39,278.03,278.23,17328.0,247.8528,248.0667,247.7459,247.9241,17328.0
2020-11-11 10:40:00,278.28,278.56,278.05,278.1,17709.0,247.9686,248.2181,247.7637,247.8083,17709.0
2020-11-11 10:45:00,278.22,278.3,277.84,277.84,19414.0,247.9152,247.9865,247.5766,247.5766,19414.0
2020-11-11 10:50:00,277.91,278.03,277.68,278.0,12425.0,247.6389,247.7459,247.434,247.7191,12425.0
2020-11-11 10:55:00,278.06,278.85,278.03,278.85,18659.0,247.7726,248.4766,247.7459,248.4766,18659.0
2020-11-11 11:00:00,278.74,279.54,278.58,279.14,17019.0,248.3785,249.0914,248.236,248.735,17019.0
2020-11-11 11:05:00,279.07,279.26,278.76,278.89,14588.0,248.6726,248.8419,248.3964,248.5122,14588.0
2020-11-11 11:10:00,279.03,279.8,278.88,279.79,20687.0,248.637,249.3231,248.5033,249.3142,20687.0
2020-11-11 11:15:00,279.79,280.14,279.63,280.01,41487.0,249.3142,249.626,249.1716,249.5102,41487.0
2020-11-11 11:20:00,280.08,280.41,279.97,280.07,36620.0,249.5726,249.8666,249.4746,249.5637,36620.0
2020-11-11 11:25:00,280.12,280.58,280.11,280.48,33060.0,249.6082,250.0181,249.5993,249.929,33060.0
2020-11-11 11:30:00,280.5,280.5,280.21,280.3,21823.0,249.9468,249.9468,249.6884,249.7686,21823.0
2020-11-11 11:35:00,280.3,280.3,279.3,279.61,20625.0,249.7686,249.7686,248.8775,249.1538,20625.0
2020-11-11 11:40:00,279.6,279.7,279.18,279.33,12608.0,249.1449,249.234,248.7706,248.9043,12608.0
2020-11-11 11:45:00,279.37,279.75,279.28,279.31,15043.0,248.9399,249.2785,248.8597,248.8865,15043.0
2020-11-11 11:50:00,279.29,279.45,279.15,279.15,8404.0,248.8686,249.0112,248.7439,248.7439,8404.0
2020-11-11 11:55:00,279.19,279.66,279.15,279.66,10970.0,248.7795,249.1983,248.7439,249.1983,10970.0
2020-11-11 12:00:00,279.62,279.71,279.51,279.67,8475.0,249.1627,249.2429,249.0647,249.2072,8475.0
2020-11-11 12:05:00,279.7,280.38,279.63,280.28,15065.0,249.234,249.8399,249.1716,249.7508,15065.0
2020-11-11 12:10:00,280.31,280.84,280.21,280.67,19017.0,249.7775,250.2498,249.6884,250.0983,19017.0
2020-11-11 12:15:00,280.56,280.58,279.64,279.94,14348.0,250.0003,250.0181,249.1805,249.4478,14348.0
2020-11-11 12:20:00,279.98,280.3,279.89,280.3,12977.0,249.4835,249.7686,249.4033,249.7686,12977.0
2020-11-11 12:25:00,280.27,280.38,280.03,280.35,11461.0,249.7419,249.8399,249.528,249.8132,11461.0
2020-11-11 12:30:00,280.41,280.5,280.12,280.33,9396.0,249.8666,249.9468,249.6082,249.7954,9396.0
2020-11-11 12:35:00,280.38,280.38,279.71,280.0,19813.0,249.8399,249.8399,249.2429,249.5013,19813.0
2020-11-11 12:40:00,280.0,280.11,279.91,280.0,17807.0,249.5013,249.5993,249.4211,249.5013,17807.0
2020-11-11 12:45:00,280.01,280.42,280.01,280.39,18680.0,249.5102,249.8755,249.5102,249.8488,18680.0
2020-11-11 12:50:00,280.36,280.65,280.29,280.64,17003.0,249.8221,250.0805,249.7597,250.0716,17003.0
2020-11-11 12:55:00,280.72,281.12,280.7,281.1,21471.0,250.1429,250.4993,250.125,250.4815,21471.0
2020-11-11 13:00:00,281.1,281.15,280.8,281.11,20475.0,250.4815,250.526,250.2142,250.4904,20475.0
2020-11-11 13:05:00,281.14,281.31,281.03,281.06,13728.0,250.5171,250.6686,250.4191,250.4458,13728.0
2020-11-11 13:10:00,281.05,281.11,280.85,280.96,24201.0,250.4369,250.4904,250.2587,250.3567,24201.0
2020-11-11 13:15:00,281.0,281.56,280.99,281.37,19972.0,250.3924,250.8914,250.3835,250.7221,19972.0
2020-11-11 13:20:00,281.38,281.69,281.24,281.5,16237.0,250.731,251.0072,250.6062,250.8379,16237.0
2020-11-11 13:25:00,281.49,281.58,281.36,281.43,16257.0,250.829,250.9092,250.7132,250.7755,16257.0
2020-11-11 13:30:00,281.49,281.62,281.14,281.28,16942.0,250.829,250.9448,250.5171,250.6419,16942.0
2020-11-11 13:35:00,281.28,281.59,281.18,281.54,25444.0,250.6419,250.9181,250.5528,250.8736,25444.0
2020-11-11 13:40:00,281.57,281.57,281.0,281.16,15084.0,250.9003,250.9003,250.3924,250.5349,15084.0
2020-11-11 13:45:00,281.07,281.23,280.88,280.95,11568.0,250.4547,250.5973,250.2854,250.3478,11568.0
2020-11-11 13:50:00,280.91,280.91,280.53,280.62,10655.0,250.3122,250.3122,249.9736,250.0538,10655.0
2020-11-11 13:55:00,280.6,280.7,279.85,279.85,13195.0,250.0359,250.125,249.3676,249.3676,13195.0
2020-11-11 14:00:00,279.94,280.56,279.87,280.29,17068.0,249.4478,250.0003,249.3855,249.7597,17068.0
2020-11-11 14:05:00,280.25,280.39,280.12,280.12,17160.0,249.7241,249.8488,249.6082,249.6082,17160.0
2020-11-11 14:10:00,280.12,280.12,279.62,279.67,13773.0,249.6082,249.6082,249.1627,249.2072,13773.0
2020-11-11 14:15:00,279.66,279.76,278.95,279.17,15240.0,249.1983,249.2874,248.5657,248.7617,15240.0
2020-11-11 14:20:00,279.14,279.26,278.82,279.03,21487.0,248.735,248.8419,248.4498,248.637,21487.0
2020-11-11 14:25:00,279.05,279.07,278.63,278.74,10757.0,248.6548,248.6726,248.2805,248.3785,10757.0
2020-11-11 14:30:00,278.83,279.14,278.8,278.92,16440.0,248.4587,248.735,248.432,248.5389,16440.0
2020-11-11 14:35:00,278.83,278.98,278.45,278.47,21810.0,248.4587,248.5924,248.1201,248.1379,21810.0
2020-11-11 14:40:00,278.47,278.67,278.26,278.66,13360.0,248.1379,248.3162,247.9508,248.3073,13360.0
2020-11-11 14:45:00,278.69,278.75,277.78,277.85,17742.0,248.334,248.3875,247.5231,247.5855,17742.0
2020-11-11 14:50:00,277.93,278.17,277.69,278.12,22107.0,247.6568,247.8706,247.4429,247.8261,22107.0
2020-11-11 14:55:00,278.1,278.18,277.85,277.85,12438.0,247.8083,247.8795,247.5855,247.5855,12438.0
2020-11-11 15:00:00,277.8,278.06,277.69,277.81,13825.0,247.5409,247.7726,247.4429,247.5498,13825.0
2020-11-11 15:05:00,277.79,278.08,277.63,278.04,13927.0,247.532,247.7904,247.3894,247.7548,13927.0
2020-11-11 15:10:00,278.04,278.41,277.94,278.41,16697.0,247.7548,248.0845,247.6657,248.0845,16697.0
2020-11-11 15:15:00,278.38,278.51,278.25,278.49,11060.0,248.0578,248.1736,247.9419,248.1558,11060.0
2020-11-11 15:20:00,278.46,278.46,277.71,277.75,19937.0,248.129,248.129,247.4607,247.4964,19937.0
2020-11-11 15:25:00,277.74,277.93,277.44,277.49,18536.0,247.4875,247.6568,247.2201,247.2647,18536.0
2020-11-11 15:30:00,277.45,277.92,277.27,277.82,22252.0,247.2291,247.6479,247.0687,247.5588,22252.0
2020-11-11 15:35:00,277.63,277.95,277.46,277.75,28628.0,247.3894,247.6746,247.238,247.4964,28628.0
2020-11-11 15:40:00,277.76,278.35,277.72,278.23,27440.0,247.5053,248.031,247.4696,247.9241,27440.0
2020-11-11 15:45:00,278.21,278.39,278.11,278.26,21416.0,247.9063,248.0667,247.8172,247.9508,21416.0
2020-11-11 15:50:00,278.27,278.5,277.75,277.93,58164.0,247.9597,248.1647,247.4964,247.6568,58164.0
2020-11-11 15:55:00,277.92,278.09,277.57,277.74,133609.0,247.6479,247.7993,247.336,247.4875,133609.0
2020-11-12 09:30:00,283.0,283.7,279.43,280.88,204732.0,252.1745,252.7983,248.9934,250.2854,204732.0
2020-11-12 09:35:00,280.7,281.45,279.59,280.31,66060.0,250.125,250.7934,249.136,249.7775,66060.0
2020-11-12 09:40:00,280.35,280.42,278.6,278.98,33694.0,249.8132,249.8755,248.2538,248.5924,33694.0
2020-11-12 09:45:00,278.98,279.28,277.94,278.11,35492.0,248.5924,248.8597,247.6657,247.8172,35492.0
2020-11-12 09:50:00,277.96,278.77,277.76,278.61,38684.0,247.6835,248.4053,247.5053,248.2627,38684.0
2020-11-12 09:55:00,278.5,278.79,277.8,278.72,56692.0,248.1647,248.4231,247.5409,248.3607,56692.0
2020-11-12 10:00:00,278.56,279.42,278.48,279.37,39059.0,248.2181,248.9845,248.1469,248.9399,39059.0
2020-11-12 10:05:00,279.28,279.56,279.0,279.3,20958.0,248.8597,249.1092,248.6102,248.8775,20958.0
2020-11-12 10:10:00,279.23,280.27,279.23,280.27,23331.0,248.8152,249.7419,248.8152,249.7419,23331.0
2020-11-12 10:15:00,280.22,280.77,280.09,280.42,33376.0,249.6973,250.1874,249.5815,249.8755,33376.0
2020-11-12 10:20:00,280.51,280.51,279.67,279.68,22863.0,249.9557,249.9557,249.2072,249.2162,22863.0
2020-11-12 10:25:00,279.7,280.0,279.02,279.42,20003.0,249.234,249.5013,248.628,248.9845,20003.0
2020-11-12 10:30:00,279.29,279.93,279.23,279.75,14288.0,248.8686,249.4389,248.8152,249.2785,14288.0
2020-11-12 10:35:00,279.71,280.13,279.66,280.09,14508.0,249.2429,249.6171,249.1983,249.5815,14508.0
2020-11-12 10:40:00,280.14,280.39,279.95,279.97,18788.0,249.626,249.8488,249.4567,249.4746,18788.0
2020-11-12 10:45:00,279.93,280.02,279.18,279.25,18016.0,249.4389,249.5191,248.7706,248.833,18016.0
2020-11-12 10:50:00,279.26,279.38,278.98,279.31,29467.0,248.8419,248.9488,248.5924,248.8865,29467.0
2020-11-12 10:55:00,279.32,279.37,278.84,278.98,20505.0,248.8954,248.9399,248.4676,248.5924,20505.0
2020-11-12 11:00:00,278.99,278.99,278.52,278.63,17256.0,248.6013,248.6013,248.1825,248.2805,17256.0
2020-11-12 11:05:00,278.63,279.08,278.62,278.75,24125.0,248.2805,248.6815,248.2716,248.3875,24125.0
2020-11-12 11:10:00,278.78,278.85,278.15,278.16,24630.0,248.4142,248.4766,247.8528,247.8617,24630.0
2020-11-12 11:15:00,278.16,278.25,277.89,278.0,25517.0,247.8617,247.9419,247.6211,247.7191,25517.0
2020-11-12 11:20:00,277.97,278.06,277.63,277.63,34052.0,247.6924,247.7726,247.3894,247.3894,34052.0
2020-11-12 11:25:00,277.62,278.01,277.54,277.92,17783.0,247.3805,247.7281,247.3092,247.6479,17783.0
2020-11-12 11:30:00,277.96,278.12,277.69,277.81,17432.0,247.6835,247.8261,247.4429,247.5498,17432.0
2020-11-12 11:35:00,277.8,278.01,277.65,277.69,16447.0,247.5409,247.7281,247.4073,247.4429,16447.0
2020-11-12 11:40:00,277.65,277.74,277.4,277.5,35975.0,247.4073,247.4875,247.1845,247.2736,35975.0
2020-11-12 11:45:00,277.5,277.73,277.3,277.37,31880.0,247.2736,247.4786,247.0954,247.1578,31880.0
2020-11-12 11:50:00,277.21,277.5,277.07,277.12,13939.0,247.0152,247.2736,246.8904,246.935,13939.0
2020-11-12 11:55:00,277.21,277.6,277.21,277.25,17021.0,247.0152,247.3627,247.0152,247.0508,17021.0
2020-11-12 12:00:00,277.24,277.64,277.22,277.31,10596.0,247.0419,247.3984,247.0241,247.1043,10596.0
2020-11-12 12:05:00,277.4,277.65,277.4,277.57,14713.0,247.1845,247.4073,247.1845,247.336,14713.0
2020-11-12 12:10:00,277.54,277.62,277.15,277.56,13180.0,247.3092,247.3805,246.9617,247.3271,13180.0
2020-11-12 12:15:00,277.53,277.54,276.82,277.03,17559.0,247.3003,247.3092,246.6677,246.8548,17559.0
2020-11-12 12:20:00,277.13,277.42,277.09,277.28,27793.0,246.9439,247.2023,246.9083,247.0776,27793.0
2020-11-12 12:25:00,277.26,277.26,276.59,276.67,28722.0,247.0597,247.0597,246.4627,246.534,28722.0
2020-11-12 12:30:00,276.65,277.24,276.55,276.59,16146.0,246.5162,247.0419,246.4271,246.4627,16146.0
2020-11-12 12:35:00,276.59,276.87,276.29,276.49,22250.0,246.4627,246.7122,246.1954,246.3736,22250.0
2020-11-12 12:40:00,276.39,276.39,275.82,275.96,18679.0,246.2845,246.2845,245.7766,245.9013,18679.0
2020-11-12 12:45:00,276.01,276.04,275.01,275.11,45795.0,245.9459,245.9726,245.0548,245.1439,45795.0
2020-11-12 12:50:00,275.12,275.31,274.61,275.31,46525.0,245.1528,245.3221,244.6984,245.3221,46525.0
2020-11-12 12:55:00,275.35,275.5,274.8,275.11,35980.0,245.3578,245.4915,244.8677,245.1439,35980.0
2020-11-12 13:00:00,275.01,275.06,274.69,274.7,15354.0,245.0548,245.0994,244.7697,244.7786,15354.0
2020-11-12 13:05:00,274.65,274.8,274.21,274.35,23915.0,244.734,244.8677,244.342,244.4667,23915.0
2020-11-12 13:10:00,274.4,274.45,273.84,274.39,23068.0,244.5113,244.5558,244.0123,244.5024,23068.0
2020-11-12 13:15:00,274.3,274.37,273.94,274.21,25546.0,244.4222,244.4845,244.1014,244.342,25546.0
2020-11-12 13:20:00,274.14,274.91,273.95,273.95,24311.0,244.2796,244.9657,244.1103,244.1103,24311.0
2020-11-12 13:25:00,274.05,274.5,273.9,274.19,24908.0,244.1994,244.6004,244.0657,244.3241,24908.0
2020-11-12 13:30:00,274.12,274.64,274.07,274.48,19809.0,244.2618,244.7251,244.2172,244.5826,19809.0
2020-11-12 13:35:00,274.5,274.9,274.37,274.61,23463.0,244.6004,244.9568,244.4845,244.6984,23463.0
2020-11-12 13:40:00,274.53,274.78,274.46,274.65,19258.0,244.6271,244.8499,244.5647,244.734,19258.0
2020-11-12 13:45:00,274.7,274.94,274.53,274.67,22161.0,244.7786,244.9925,244.6271,244.7519,22161.0
2020-11-12 13:50:00,274.73,275.16,274.54,274.99,21673.0,244.8053,245.1885,244.636,245.037,21673.0
2020-11-12 13:55:00,274.97,275.41,274.92,275.4,14225.0,245.0192,245.4113,244.9746,245.4023,14225.0
2020-11-12 14:00:00,275.3,276.0,275.2,275.7,18128.0,245.3132,245.937,245.2241,245.6697,18128.0
2020-11-12 14:05:00,275.8,275.8,275.17,275.22,14793.0,245.7588,245.7588,245.1974,245.242,14793.0
2020-11-12 14:10:00,275.24,275.26,274.88,274.89,10292.0,245.2598,245.2776,244.939,244.9479,10292.0
2020-11-12 14:15:00,274.85,274.98,274.62,274.73,15345.0,244.9123,245.0281,244.7073,244.8053,15345.0
2020-11-12 14:20:00,274.75,275.03,274.48,274.77,14855.0,244.8231,245.0726,244.5826,244.841,14855.0
2020-11-12 14:25:00,274.72,275.34,274.71,275.25,15956.0,244.7964,245.3489,244.7875,245.2687,15956.0
2020-11-12 14:30:00,275.19,275.71,275.01,275.42,17814.0,245.2152,245.6786,245.0548,245.4202,17814.0
2020-11-12 14:35:00,275.36,275.39,274.88,274.89,14804.0,245.3667,245.3934,244.939,244.9479,14804.0
2020-11-12 14:40:00,274.88,274.88,274.33,274.39,16115.0,244.939,244.939,244.4489,244.5024,16115.0
2020-11-12 14:45:00,274.33,274.83,274.33,274.81,10558.0,244.4489,244.8944,244.4489,244.8766,10558.0
2020-11-12 14:50:00,274.76,275.13,274.62,274.9,11293.0,244.8321,245.1618,244.7073,244.9568,11293.0
2020-11-12 14:55:00,274.81,275.1,274.57,274.97,17020.0,244.8766,245.135,244.6628,245.0192,17020.0
2020-11-12 15:00:00,274.97,274.99,274.41,274.48,15808.0,245.0192,245.037,244.5202,244.5826,15808.0
2020-11-12 15:05:00,274.54,274.99,274.42,274.89,28594.0,244.636,245.037,244.5291,244.9479,28594.0
2020-11-12 15:10:00,274.88,275.04,274.65,274.88,12748.0,244.939,245.0816,244.734,244.939,12748.0
2020-11-12 15:15:00,274.81,275.43,274.69,275.25,30132.0,244.8766,245.4291,244.7697,245.2687,30132.0
2020-11-12 15:20:00,275.35,275.6,275.24,275.52,15278.0,245.3578,245.5806,245.2598,245.5093,15278.0
2020-11-12 15:25:00,275.5,275.68,275.16,275.16,19099.0,245.4915,245.6518,245.1885,245.1885,19099.0
2020-11-12 15:30:00,275.19,275.26,274.89,274.94,20401.0,245.2152,245.2776,244.9479,244.9925,20401.0
2020-11-12 15:35:00,274.93,275.41,274.66,275.41,19287.0,244.9835,245.4113,244.7429,245.4113,19287.0
2020-11-12 15:40:00,275.4,275.49,275.05,275.09,24133.0,245.4023,245.4825,245.0905,245.1261,24133.0
2020-11-12 15:45:00,275.04,275.12,274.28,274.88,42192.0,245.0816,245.1528,244.4043,244.939,42192.0
2020-11-12 15:50:00,274.9,275.61,274.82,275.49,62331.0,244.9568,245.5895,244.8855,245.4825,62331.0
2020-11-12 15:55:00,275.44,276.56,275.34,276.29,192778.0,245.438,246.436,245.3489,246.1954,192778.0
2020-11-13 09:30:00,276.42,277.65,276.42,277.49,78238.0,246.3112,247.4073,246.3112,247.2647,78238.0
2020-11-13 09:35:00,277.7,278.09,276.54,277.82,28852.0,247.4518,247.7993,246.4182,247.5588,28852.0
2020-11-13 09:40:00,277.63,278.66,277.49,278.46,26968.0,247.3894,248.3073,247.2647,248.129,26968.0
2020-11-13 09:45:00,278.46,279.16,278.22,278.85,43370.0,248.129,248.7528,247.9152,248.4766,43370.0
2020-11-13 09:50:00,278.89,279.5,278.53,279.33,31708.0,248.5122,249.0558,248.1914,248.9043,31708.0
2020-11-13 09:55:00,279.39,279.73,278.87,279.44,29117.0,248.9577,249.2607,248.4944,249.0023,29117.0
2020-11-13 10:00:00,279.37,279.43,278.47,279.07,42943.0,248.9399,248.9934,248.1379,248.6726,42943.0
2020-11-13 10:05:00,279.06,279.2,278.58,278.88,24640.0,248.6637,248.7884,248.236,248.5033,24640.0
2020-11-13 10:10:00,278.79,278.8,277.83,278.12,18761.0,248.4231,248.432,247.5677,247.8261,18761.0
2020-11-13 10:15:00,278.01,278.35,276.81,277.15,35036.0,247.7281,248.031,246.6588,246.9617,35036.0
2020-11-13 10:20:00,277.07,277.14,276.79,276.88,19791.0,246.8904,246.9528,246.6409,246.7211,19791.0
2020-11-13 10:25:00,276.89,277.27,276.63,277.12,27824.0,246.73,247.0687,246.4984,246.935,27824.0
2020-11-13 10:30:00,277.18,277.25,276.91,276.97,11642.0,246.9885,247.0508,246.7479,246.8013,11642.0
2020-11-13 10:35:00,276.91,277.2,276.4,276.78,30153.0,246.7479,247.0063,246.2934,246.632,30153.0
2020-11-13 10:40:00,276.75,277.13,276.65,276.76,24231.0,246.6053,246.9439,246.5162,246.6142,24231.0
2020-11-13 10:45:00,276.82,277.2,276.71,277.0,17364.0,246.6677,247.0063,246.5697,246.8281,17364.0
2020-11-13 10:50:00,277.03,277.07,276.52,276.76,20155.0,246.8548,246.8904,246.4004,246.6142,20155.0
2020-11-13 10:55:00,276.69,277.22,276.31,277.1,23073.0,246.5518,247.0241,246.2132,246.9172,23073.0
2020-11-13 11:00:00,277.16,277.29,276.93,276.96,19421.0,246.9706,247.0865,246.7657,246.7924,19421.0
2020-11-13 11:05:00,276.95,277.6,276.95,277.22,13944.0,246.7835,247.3627,246.7835,247.0241,13944.0
2020-11-13 11:10:00,277.33,277.42,276.68,276.98,13185.0,247.1221,247.2023,246.5429,246.8102,13185.0
2020-11-13 11:15:00,276.89,277.49,276.89,277.3,10827.0,246.73,247.2647,246.73,247.0954,10827.0
2020-11-13 11:20:00,277.31,277.33,277.14,277.26,9253.0,247.1043,247.1221,246.9528,247.0597,9253.0
2020-11-13 11:25:00,277.23,277.5,276.75,276.75,20917.0,247.033,247.2736,246.6053,246.6053,20917.0
2020-11-13 11:30:00,276.67,277.07,276.67,276.8,16037.0,246.534,246.8904,246.534,246.6499,16037.0
2020-11-13 11:35:00,276.68,277.13,276.61,276.66,15398.0,246.5429,246.9439,246.4805,246.5251,15398.0
2020-11-13 11:40:00,276.71,277.07,276.65,276.95,10511.0,246.5697,246.8904,246.5162,246.7835,10511.0
2020-11-13 11:45:00,276.86,276.98,276.73,276.73,20257.0,246.7033,246.8102,246.5875,246.5875,20257.0
2020-11-13 11:50:00,276.8,276.98,276.73,276.74,13480.0,246.6499,246.8102,246.5875,246.5964,13480.0
2020-11-13 11:55:00,276.77,277.22,276.74,276.85,12180.0,246.6231,247.0241,246.5964,246.6944,12180.0
2020-11-13 12:00:00,276.88,276.98,276.71,276.8,10161.0,246.7211,246.8102,246.5697,246.6499,10161.0
2020-11-13 12:05:00,276.74,276.75,276.58,276.64,13390.0,246.5964,246.6053,246.4538,246.5073,13390.0
2020-11-13 12:10:00,276.67,276.68,276.39,276.43,25435.0,246.534,246.5429,246.2845,246.3202,25435.0
2020-11-13 12:15:00,276.46,276.47,276.11,276.26,19920.0,246.3469,246.3558,246.035,246.1687,19920.0
2020-11-13 12:20:00,276.18,276.21,275.86,275.91,16026.0,246.0974,246.1241,245.8122,245.8568,16026.0
2020-11-13 12:25:00,275.91,276.08,275.86,276.05,17111.0,245.8568,246.0083,245.8122,245.9815,17111.0
2020-11-13 12:30:00,276.09,276.09,275.59,275.75,33286.0,246.0172,246.0172,245.5717,245.7142,33286.0
2020-11-13 12:35:00,275.78,276.38,275.67,276.07,33880.0,245.741,246.2756,245.6429,245.9994,33880.0
2020-11-13 12:40:00,276.06,276.55,275.99,276.07,35126.0,245.9905,246.4271,245.9281,245.9994,35126.0
2020-11-13 12:45:00,276.1,276.13,275.63,275.65,19932.0,246.0261,246.0528,245.6073,245.6251,19932.0
2020-11-13 12:50:00,275.71,275.84,275.59,275.65,18968.0,245.6786,245.7944,245.5717,245.6251,18968.0
2020-11-13 12:55:00,275.63,275.78,275.6,275.74,11153.0,245.6073,245.741,245.5806,245.7053,11153.0
2020-11-13 13:00:00,275.77,275.89,275.39,275.42,23295.0,245.732,245.839,245.3934,245.4202,23295.0
2020-11-13 13:05:00,275.45,275.64,275.43,275.52,10739.0,245.4469,245.6162,245.4291,245.5093,10739.0
2020-11-13 13:10:00,275.58,275.66,275.26,275.32,22625.0,245.5627,245.634,245.2776,245.3311,22625.0
2020-11-13 13:15:00,275.3,275.61,275.3,275.59,15245.0,245.3132,245.5895,245.3132,245.5717,15245.0
2020-11-13 13:20:00,275.57,276.06,275.41,276.01,36944.0,245.5538,245.9905,245.4113,245.9459,36944.0
2020-11-13 13:25:00,276.0,276.25,275.9,276.21,17215.0,245.937,246.1598,245.8479,246.1241,17215.0
2020-11-13 13:30:00,276.17,276.23,276.04,276.14,19178.0,246.0885,246.1419,245.9726,246.0617,19178.0
2020-11-13 13:35:00,276.16,276.39,276.15,276.29,18466.0,246.0796,246.2845,246.0707,246.1954,18466.0
2020-11-13 13:40:00,276.31,276.52,276.28,276.36,23735.0,246.2132,246.4004,246.1865,246.2578,23735.0
2020-11-13 13:45:00,276.28,276.44,275.76,275.86,16520.0,246.1865,246.3291,245.7231,245.8122,16520.0
2020-11-13 13:50:00,275.89,276.03,275.85,275.9,23098.0,245.839,245.9637,245.8033,245.8479,23098.0
2020-11-13 13:55:00,275.92,276.17,275.91,275.92,16902.0,245.8657,246.0885,245.8568,245.8657,16902.0
2020-11-13 14:00:00,275.88,276.02,275.76,275.81,31210.0,245.8301,245.9548,245.7231,245.7677,31210.0
2020-11-13 14:05:00,275.81,276.13,275.75,276.11,15952.0,245.7677,246.0528,245.7142,246.035,15952.0
2020-11-13 14:10:00,276.14,276.16,275.75,275.78,15441.0,246.0617,246.0796,245.7142,245.741,15441.0
2020-11-13 14:15:00,275.78,276.27,275.77,276.22,29607.0,245.741,246.1776,245.732,246.133,29607.0
2020-11-13 14:20:00,276.29,276.55,276.23,276.25,22797.0,246.1954,246.4271,246.1419,246.1598,22797.0
2020-11-13 14:25:00,276.3,276.52,276.2,276.45,19349.0,246.2043,246.4004,246.1152,246.338,19349.0
2020-11-13 14:30:00,276.5,276.6,276.27,276.3,22466.0,246.3825,246.4716,246.1776,246.2043,22466.0
2020-11-13 14:35:00,276.26,276.36,276.15,276.2,15221.0,246.1687,246.2578,246.0707,246.1152,15221.0
2020-11-13 14:40:00,276.13,276.33,276.12,276.25,13835.0,246.0528,246.231,246.0439,246.1598,13835.0
2020-11-13 14:45:00,276.29,276.43,276.11,276.17,12916.0,246.1954,246.3202,246.035,246.0885,12916.0
2020-11-13 14:50:00,276.22,276.69,276.22,276.66,29583.0,246.133,246.5518,246.133,246.5251,29583.0
2020-11-13 14:55:00,276.64,277.19,276.64,277.06,40102.0,246.5073,246.9974,246.5073,246.8815,40102.0
2020-11-13 15:00:00,277.0,277.27,276.78,277.09,38348.0,246.8281,247.0687,246.632,246.9083,38348.0
2020-11-13 15:05:00,277.09,277.41,277.09,277.36,23652.0,246.9083,247.1934,246.9083,247.1489,23652.0
2020-11-13 15:10:00,277.38,277.56,277.18,277.56,20807.0,247.1667,247.3271,246.9885,247.3271,20807.0
2020-11-13 15:15:00,277.6,277.6,277.0,277.09,30543.0,247.3627,247.3627,246.8281,246.9083,30543.0
2020-11-13 15:20:00,277.05,277.15,276.98,277.02,13335.0,246.8726,246.9617,246.8102,246.8459,13335.0
2020-11-13 15:25:00,277.09,277.5,277.09,277.36,21492.0,246.9083,247.2736,246.9083,247.1489,21492.0
2020-11-13 15:30:00,277.33,277.81,277.31,277.57,27729.0,247.1221,247.5498,247.1043,247.336,27729.0
2020-11-13 15:35:00,277.61,277.85,277.59,277.78,18364.0,247.3716,247.5855,247.3538,247.5231,18364.0
2020-11-13 15:40:00,277.75,278.19,277.73,278.0,36879.0,247.4964,247.8884,247.4786,247.7191,36879.0
2020-11-13 15:45:00,277.99,278.12,277.72,277.84,43522.0,247.7102,247.8261,247.4696,247.5766,43522.0
2020-11-13 15:50:00,277.76,277.91,277.17,277.18,55131.0,247.5053,247.6389,246.9796,246.9885,55131.0
2020-11-13 15:55:00,277.13,277.44,276.75,277.27,135553.0,246.9439,247.2201,246.6053,247.0687,135553.0
2020-11-16 09:30:00,279.18,279.89,278.27,279.61,196804.0,248.7706,249.4033,247.9597,249.1538,196804.0
2020-11-16 09:35:00,279.33,280.77,278.68,280.42,89416.0,248.9043,250.1874,248.3251,249.8755,89416.0
2020-11-16 09:40:00,280.49,280.75,279.83,280.61,69277.0,249.9379,250.1696,249.3498,250.0449,69277.0
2020-11-16 09:45:00,280.62,281.29,280.52,280.84,90807.0,250.0538,250.6508,249.9647,250.2498,90807.0
2020-11-16 09:50:00,280.85,280.97,279.48,279.65,55887.0,250.2587,250.3656,249.0379,249.1894,55887.0
2020-11-16 09:55:00,279.55,279.78,278.68,279.0,63187.0,249.1003,249.3053,248.3251,248.6102,63187.0
2020-11-16 10:00:00,278.98,279.24,278.7,278.92,45164.0,248.5924,248.8241,248.3429,248.5389,45164.0
2020-11-16 10:05:00,278.87,280.5,278.86,280.33,62645.0,248.4944,249.9468,248.4855,249.7954,62645.0
2020-11-16 10:10:00,280.31,280.32,279.1,279.38,32072.0,249.7775,249.7864,248.6993,248.9488,32072.0
2020-11-16 10:15:00,279.39,279.59,278.93,278.94,28670.0,248.9577,249.136,248.5478,248.5568,28670.0
2020-11-16 10:20:00,278.97,279.7,278.59,279.62,31870.0,248.5835,249.234,248.2449,249.1627,31870.0
2020-11-16 10:25:00,279.59,279.78,279.37,279.73,20380.0,249.136,249.3053,248.9399,249.2607,20380.0
2020-11-16 10:30:00,279.75,279.78,279.18,279.25,28803.0,249.2785,249.3053,248.7706,248.833,28803.0
2020-11-16 10:35:00,279.3,279.56,279.13,279.17,14646.0,248.8775,249.1092,248.7261,248.7617,14646.0
2020-11-16 10:40:00,279.19,279.39,279.0,279.17,24406.0,248.7795,248.9577,248.6102,248.7617,24406.0
2020-11-16 10:45:00,279.2,279.35,278.97,279.02,14161.0,248.7884,248.9221,248.5835,248.628,14161.0
2020-11-16 10:50:00,279.02,279.25,278.74,278.79,22387.0,248.628,248.833,248.3785,248.4231,22387.0
2020-11-16 10:55:00,278.83,279.45,278.83,279.41,33595.0,248.4587,249.0112,248.4587,248.9756,33595.0
2020-11-16 11:00:00,279.42,279.55,279.1,279.51,26627.0,248.9845,249.1003,248.6993,249.0647,26627.0
2020-11-16 11:05:00,279.49,279.59,279.12,279.14,24432.0,249.0468,249.136,248.7171,248.735,24432.0
2020-11-16 11:10:00,279.17,279.37,279.07,279.37,24468.0,248.7617,248.9399,248.6726,248.9399,24468.0
2020-11-16 11:15:00,279.37,279.4,279.03,279.03,19162.0,248.9399,248.9667,248.637,248.637,19162.0
2020-11-16 11:20:00,279.04,279.25,279.04,279.1,21948.0,248.6459,248.833,248.6459,248.6993,21948.0
2020-11-16 11:25:00,279.09,279.29,278.94,278.96,17287.0,248.6904,248.8686,248.5568,248.5746,17287.0
2020-11-16 11:30:00,278.99,279.1,278.83,278.99,19859.0,248.6013,248.6993,248.4587,248.6013,19859.0
2020-11-16 11:35:00,278.98,279.33,278.95,279.26,20373.0,248.5924,248.9043,248.5657,248.8419,20373.0
2020-11-16 11:40:00,279.24,279.28,279.08,279.1,17195.0,248.8241,248.8597,248.6815,248.6993,17195.0
2020-11-16 11:45:00,279.1,279.11,278.7,278.71,29640.0,248.6993,248.7082,248.3429,248.3518,29640.0
2020-11-16 11:50:00,278.74,278.74,278.4,278.51,19447.0,248.3785,248.3785,248.0756,248.1736,19447.0
2020-11-16 11:55:00,278.54,278.55,278.2,278.29,23349.0,248.2003,248.2092,247.8974,247.9776,23349.0
2020-11-16 12:00:00,278.31,278.33,278.03,278.03,44546.0,247.9954,248.0132,247.7459,247.7459,44546.0
2020-11-16 12:05:00,278.05,278.5,277.95,278.5,44545.0,247.7637,248.1647,247.6746,248.1647,44545.0
2020-11-16 12:10:00,278.52,278.77,278.52,278.54,25708.0,248.1825,248.4053,248.1825,248.2003,25708.0
2020-11-16 12:15:00,278.57,278.81,278.45,278.81,28812.0,248.2271,248.4409,248.1201,248.4409,28812.0
2020-11-16 12:20:00,278.78,278.78,278.41,278.47,11656.0,248.4142,248.4142,248.0845,248.1379,11656.0
2020-11-16 12:25:00,278.47,278.61,278.09,278.1,19903.0,248.1379,248.2627,247.7993,247.8083,19903.0
2020-11-16 12:30:00,278.05,278.13,277.91,277.91,28392.0,247.7637,247.835,247.6389,247.6389,28392.0
2020-11-16 12:35:00,277.93,278.02,277.86,277.96,15690.0,247.6568,247.737,247.5944,247.6835,15690.0
2020-11-16 12:40:00,277.98,278.11,277.93,278.09,39904.0,247.7013,247.8172,247.6568,247.7993,39904.0
2020-11-16 12:45:00,278.09,278.1,277.88,277.95,25387.0,247.7993,247.8083,247.6122,247.6746,25387.0
2020-11-16 12:50:00,277.95,277.98,277.78,277.8,28941.0,247.6746,247.7013,247.5231,247.5409,28941.0
2020-11-16 12:55:00,277.81,277.93,277.77,277.82,19505.0,247.5498,247.6568,247.5142,247.5588,19505.0
2020-11-16 13:00:00,277.8,277.8,277.53,277.67,18726.0,247.5409,247.5409,247.3003,247.4251,18726.0
2020-11-16 13:05:00,277.7,277.8,277.62,277.62,18838.0,247.4518,247.5409,247.3805,247.3805,18838.0
2020-11-16 13:10:00,277.62,277.64,277.39,277.47,21364.0,247.3805,247.3984,247.1756,247.2469,21364.0
2020-11-16 13:15:00,277.51,277.52,277.1,277.17,31062.0,247.2825,247.2914,246.9172,246.9796,31062.0
2020-11-16 13:20:00,277.2,277.49,277.08,277.2,31192.0,247.0063,247.2647,246.8994,247.0063,31192.0
2020-11-16 13:25:00,277.23,277.23,276.83,276.94,34807.0,247.033,247.033,246.6766,246.7746,34807.0
2020-11-16 13:30:00,276.87,277.1,276.77,277.05,34238.0,246.7122,246.9172,246.6231,246.8726,34238.0
2020-11-16 13:35:00,277.05,277.15,276.94,276.99,29734.0,246.8726,246.9617,246.7746,246.8192,29734.0
2020-11-16 13:40:00,276.99,277.0,276.6,276.87,45150.0,246.8192,246.8281,246.4716,246.7122,45150.0
2020-11-16 13:45:00,276.87,277.15,276.87,276.9,43211.0,246.7122,246.9617,246.7122,246.739,43211.0
2020-11-16 13:50:00,276.9,277.15,276.85,277.09,18080.0,246.739,246.9617,246.6944,246.9083,18080.0
2020-11-16 13:55:00,277.13,277.2,276.91,277.05,33125.0,246.9439,247.0063,246.7479,246.8726,33125.0
2020-11-16 14:00:00,277.05,277.08,276.83,276.94,29719.0,246.8726,246.8994,246.6766,246.7746,29719.0
2020-11-16 14:05:00,276.94,277.05,276.86,276.92,23410.0,246.7746,246.8726,246.7033,246.7568,23410.0
2020-11-16 14:10:00,276.89,276.94,276.57,276.72,37041.0,246.73,246.7746,246.4449,246.5786,37041.0
2020-11-16 14:15:00,276.7,276.78,276.66,276.71,28382.0,246.5607,246.632,246.5251,246.5697,28382.0
2020-11-16 14:20:00,276.74,276.75,276.58,276.61,33559.0,246.5964,246.6053,246.4538,246.4805,33559.0
2020-11-16 14:25:00,276.62,276.78,276.55,276.72,31463.0,246.4895,246.632,246.4271,246.5786,31463.0
2020-11-16 14:30:00,276.72,276.97,276.57,276.74,30582.0,246.5786,246.8013,246.4449,246.5964,30582.0
2020-11-16 14:35:00,276.7,276.76,276.59,276.63,31552.0,246.5607,246.6142,246.4627,246.4984,31552.0
2020-11-16 14:40:00,276.63,276.68,276.51,276.59,51360.0,246.4984,246.5429,246.3914,246.4627,51360.0
2020-11-16 14:45:00,276.58,276.71,276.58,276.61,38411.0,246.4538,246.5697,246.4538,246.4805,38411.0
2020-11-16 14:50:00,276.63,276.89,276.63,276.76,26765.0,246.4984,246.73,246.4984,246.6142,26765.0
2020-11-16 14:55:00,276.78,276.8,276.69,276.77,31795.0,246.632,246.6499,246.5518,246.6231,31795.0
2020-11-16 15:00:00,276.78,276.78,276.4,276.5,49269.0,246.632,246.632,246.2934,246.3825,49269.0
2020-11-16 15:05:00,276.52,276.67,276.49,276.65,31375.0,246.4004,246.534,246.3736,246.5162,31375.0
2020-11-16 15:10:00,276.63,276.93,276.5,276.52,39696.0,246.4984,246.7657,246.3825,246.4004,39696.0
2020-11-16 15:15:00,276.57,277.05,276.53,277.04,61558.0,246.4449,246.8726,246.4093,246.8637,61558.0
2020-11-16 15:20:00,277.04,277.71,276.99,277.63,57041.0,246.8637,247.4607,246.8192,247.3894,57041.0
2020-11-16 15:25:00,277.65,277.7,277.25,277.67,46584.0,247.4073,247.4518,247.0508,247.4251,46584.0
2020-11-16 15:30:00,277.67,278.41,277.64,278.16,76055.0,247.4251,248.0845,247.3984,247.8617,76055.0
2020-11-16 15:35:00,278.18,278.63,278.08,278.17,53511.0,247.8795,248.2805,247.7904,247.8706,53511.0
2020-11-16 15:40:00,278.19,278.63,278.13,278.31,69282.0,247.8884,248.2805,247.835,247.9954,69282.0
2020-11-16 15:45:00,278.3,278.9,278.3,278.88,50304.0,247.9865,248.5211,247.9865,248.5033,50304.0
2020-11-16 15:50:00,278.86,279.1,278.52,278.98,94963.0,248.4855,248.6993,248.1825,248.5924,94963.0
2020-11-16 15:55:00,278.96,279.97,278.83,279.96,256026.0,248.5746,249.4746,248.4587,249.4657,256026.0
2020-11-17 09:30:00,272.1,273.53,271.5,272.36,341495.0,242.4618,243.736,241.9271,242.6935,341495.0
2020-11-17 09:35:00,272.3,272.52,269.86,271.21,218546.0,242.64,242.836,240.4658,241.6687,218546.0
2020-11-17 09:40:00,271.14,271.29,269.4,270.01,177406.0,241.6064,241.74,240.0559,240.5994,177406.0
2020-11-17 09:45:00,269.93,271.51,269.54,271.28,129450.0,240.5282,241.9361,240.1806,241.7311,129450.0
2020-11-17 09:50:00,271.21,272.75,270.88,272.19,128042.0,241.6687,243.041,241.3747,242.542,128042.0
2020-11-17 09:55:00,272.28,272.75,271.5,272.09,140852.0,242.6222,243.041,241.9271,242.4529,140852.0
2020-11-17 10:00:00,272.21,272.65,272.0,272.42,126621.0,242.5598,242.9519,242.3727,242.7469,126621.0
2020-11-17 10:05:00,272.32,272.72,271.91,272.22,59487.0,242.6578,243.0143,242.2925,242.5687,59487.0
2020-11-17 10:10:00,272.13,272.56,272.11,272.43,184962.0,242.4885,242.8717,242.4707,242.7559,184962.0
2020-11-17 10:15:00,272.42,272.46,271.01,271.88,247454.0,242.7469,242.7826,241.4905,242.2658,247454.0
2020-11-17 10:20:00,271.86,271.9,271.26,271.41,99179.0,242.2479,242.2836,241.7133,241.847,99179.0
2020-11-17 10:25:00,271.42,271.58,270.81,270.87,85000.0,241.8559,241.9984,241.3123,241.3658,85000.0
2020-11-17 10:30:00,270.92,271.19,270.63,271.1,125776.0,241.4103,241.6509,241.1519,241.5707,125776.0
2020-11-17 10:35:00,271.07,271.25,270.92,270.97,54101.0,241.544,241.7044,241.4103,241.4549,54101.0
2020-11-17 10:40:00,270.96,271.07,270.4,270.81,98862.0,241.446,241.544,240.947,241.3123,98862.0
2020-11-17 10:45:00,270.79,271.12,270.3,270.8,61048.0,241.2945,241.5885,240.8579,241.3034,61048.0
2020-11-17 10:50:00,270.76,271.99,270.6,271.85,86480.0,241.2678,242.3638,241.1252,242.239,86480.0
2020-11-17 10:55:00,271.92,271.98,270.82,271.16,73667.0,242.3014,242.3549,241.3212,241.6242,73667.0
2020-11-17 11:00:00,271.16,271.34,271.0,271.18,35771.0,241.6242,241.7846,241.4816,241.642,35771.0
2020-11-17 11:05:00,271.16,271.37,271.11,271.24,43941.0,241.6242,241.8113,241.5796,241.6955,43941.0
2020-11-17 11:10:00,271.21,271.48,271.21,271.3,46901.0,241.6687,241.9093,241.6687,241.7489,46901.0
2020-11-17 11:15:00,271.3,271.38,271.13,271.24,48719.0,241.7489,241.8202,241.5975,241.6955,48719.0
2020-11-17 11:20:00,271.25,271.35,270.88,271.35,74541.0,241.7044,241.7935,241.3747,241.7935,74541.0
2020-11-17 11:25:00,271.31,271.5,270.89,270.96,49182.0,241.7578,241.9271,241.3836,241.446,49182.0
2020-11-17 11:30:00,271.0,271.12,270.82,270.96,55645.0,241.4816,241.5885,241.3212,241.446,55645.0
2020-11-17 11:35:00,270.99,271.04,270.35,270.35,65390.0,241.4727,241.5173,240.9024,240.9024,65390.0
2020-11-17 11:40:00,270.33,270.53,269.87,270.03,130619.0,240.8846,241.0628,240.4747,240.6173,130619.0
2020-11-17 11:45:00,270.0,270.45,270.0,270.16,40608.0,240.5905,240.9915,240.5905,240.7331,40608.0
2020-11-17 11:50:00,270.15,270.39,270.03,270.25,32438.0,240.7242,240.9381,240.6173,240.8133,32438.0
2020-11-17 11:55:00,270.23,270.45,269.91,270.32,80292.0,240.7955,240.9915,240.5103,240.8757,80292.0
2020-11-17 12:00:00,270.32,270.92,270.15,270.15,41341.0,240.8757,241.4103,240.7242,240.7242,41341.0
2020-11-17 12:05:00,270.1,270.31,270.0,270.26,48430.0,240.6796,240.8668,240.5905,240.8222,48430.0
2020-11-17 12:10:00,270.24,270.26,270.01,270.17,51421.0,240.8044,240.8222,240.5994,240.742,51421.0
2020-11-17 12:15:00,270.21,270.57,270.09,270.15,45795.0,240.7777,241.0984,240.6707,240.7242,45795.0
2020-11-17 12:20:00,270.19,270.33,269.9,270.04,67559.0,240.7598,240.8846,240.5014,240.6262,67559.0
2020-11-17 12:25:00,270.06,270.34,270.02,270.13,51834.0,240.644,240.8935,240.6084,240.7064,51834.0
2020-11-17 12:30:00,270.1,270.16,269.98,270.15,28610.0,240.6796,240.7331,240.5727,240.7242,28610.0
2020-11-17 12:35:00,270.15,271.15,270.02,270.9,72396.0,240.7242,241.6153,240.6084,241.3925,72396.0
2020-11-17 12:40:00,270.83,271.17,270.6,270.8,47486.0,241.3301,241.6331,241.1252,241.3034,47486.0
2020-11-17 12:45:00,270.75,270.81,270.51,270.6,33188.0,241.2588,241.3123,241.045,241.1252,33188.0
2020-11-17 12:50:00,270.57,270.84,270.56,270.83,25081.0,241.0984,241.339,241.0895,241.3301,25081.0
2020-11-17 12:55:00,270.82,271.37,270.77,271.31,68662.0,241.3212,241.8113,241.2767,241.7578,68662.0
2020-11-17 13:00:00,271.3,271.74,271.2,271.71,52075.0,241.7489,242.141,241.6598,242.1143,52075.0
2020-11-17 13:05:00,271.75,271.95,271.24,271.24,61912.0,242.1499,242.3281,241.6955,241.6955,61912.0
2020-11-17 13:10:00,271.25,271.26,270.55,270.73,80155.0,241.7044,241.7133,241.0806,241.241,80155.0
2020-11-17 13:15:00,270.83,271.11,270.74,270.98,41162.0,241.3301,241.5796,241.2499,241.4638,41162.0
2020-11-17 13:20:00,270.99,270.99,270.76,270.94,20152.0,241.4727,241.4727,241.2678,241.4281,20152.0
2020-11-17 13:25:00,270.94,271.07,270.81,270.9,45619.0,241.4281,241.544,241.3123,241.3925,45619.0
2020-11-17 13:30:00,270.97,271.26,270.94,271.23,45323.0,241.4549,241.7133,241.4281,241.6866,45323.0
2020-11-17 13:35:00,271.25,271.3,271.13,271.28,29835.0,241.7044,241.7489,241.5975,241.7311,29835.0
2020-11-17 13:40:00,271.3,271.35,271.03,271.13,37657.0,241.7489,241.7935,241.5083,241.5975,37657.0
2020-11-17 13:45:00,271.15,271.2,270.98,271.0,55482.0,241.6153,241.6598,241.4638,241.4816,55482.0
2020-11-17 13:50:00,271.01,271.02,270.52,270.74,52908.0,241.4905,241.4994,241.0539,241.2499,52908.0
2020-11-17 13:55:00,270.68,270.99,270.64,270.98,26598.0,241.1965,241.4727,241.1608,241.4638,26598.0
2020-11-17 14:00:00,270.96,271.24,270.85,270.98,32591.0,241.446,241.6955,241.348,241.4638,32591.0
2020-11-17 14:05:00,270.94,271.23,270.86,271.05,47582.0,241.4281,241.6866,241.3569,241.5262,47582.0
2020-11-17 14:10:00,271.06,271.48,271.02,271.43,38960.0,241.5351,241.9093,241.4994,241.8648,38960.0
2020-11-17 14:15:00,271.39,272.02,271.38,271.81,78853.0,241.8291,242.3905,241.8202,242.2034,78853.0
2020-11-17 14:20:00,271.8,272.37,271.71,272.28,89474.0,242.1945,242.7024,242.1143,242.6222,89474.0
2020-11-17 14:25:00,272.28,272.49,272.15,272.46,54382.0,242.6222,242.8093,242.5063,242.7826,54382.0
2020-11-17 14:30:00,272.46,272.57,272.16,272.42,51282.0,242.7826,242.8806,242.5153,242.7469,51282.0
2020-11-17 14:35:00,272.45,272.75,272.4,272.73,68469.0,242.7737,243.041,242.7291,243.0232,68469.0
2020-11-17 14:40:00,272.71,272.75,272.37,272.7,48932.0,243.0054,243.041,242.7024,242.9964,48932.0
2020-11-17 14:45:00,272.71,272.75,272.53,272.6,38889.0,243.0054,243.041,242.845,242.9073,38889.0
2020-11-17 14:50:00,272.6,272.68,272.19,272.23,29998.0,242.9073,242.9786,242.542,242.5776,29998.0
2020-11-17 14:55:00,272.17,272.66,272.15,272.66,45902.0,242.5242,242.9608,242.5063,242.9608,45902.0
2020-11-17 15:00:00,272.64,272.71,272.33,272.48,34242.0,242.943,243.0054,242.6667,242.8004,34242.0
2020-11-17 15:05:00,272.51,272.72,272.3,272.3,28632.0,242.8271,243.0143,242.64,242.64,28632.0
2020-11-17 15:10:00,272.36,272.39,272.06,272.26,46987.0,242.6935,242.7202,242.4262,242.6044,46987.0
2020-11-17 15:15:00,272.25,272.48,272.21,272.44,33946.0,242.5955,242.8004,242.5598,242.7648,33946.0
2020-11-17 15:20:00,272.44,272.51,271.96,272.13,54117.0,242.7648,242.8271,242.337,242.4885,54117.0
2020-11-17 15:25:00,272.11,272.37,272.0,272.23,49040.0,242.4707,242.7024,242.3727,242.5776,49040.0
2020-11-17 15:30:00,272.27,272.3,271.95,272.0,54680.0,242.6133,242.64,242.3281,242.3727,54680.0
2020-11-17 15:35:00,271.98,272.28,271.94,272.27,57360.0,242.3549,242.6222,242.3192,242.6133,57360.0
2020-11-17 15:40:00,272.27,272.64,272.1,272.64,98652.0,242.6133,242.943,242.4618,242.943,98652.0
2020-11-17 15:45:00,272.64,272.66,272.28,272.48,63873.0,242.943,242.9608,242.6222,242.8004,63873.0
2020-11-17 15:50:00,272.42,272.66,271.75,272.46,139316.0,242.7469,242.9608,242.1499,242.7826,139316.0
2020-11-17 15:55:00,272.46,272.85,272.41,272.6,267755.0,242.7826,243.1301,242.738,242.9073,267755.0
2020-11-18 09:30:00,270.5,272.9,269.0,272.53,359666.0,241.0361,243.1747,239.6995,242.845,359666.0
2020-11-18 09:35:00,272.37,274.66,272.04,274.66,124594.0,242.7024,244.7429,242.4083,244.7429,124594.0
2020-11-18 09:40:00,274.66,275.38,273.83,274.27,136433.0,244.7429,245.3845,244.0034,244.3954,136433.0
2020-11-18 09:45:00,273.77,274.81,273.09,274.77,48036.0,243.9499,244.8766,243.344,244.841,48036.0
2020-11-18 09:50:00,274.78,274.83,273.4,274.12,56870.0,244.8499,244.8944,243.6202,244.2618,56870.0
2020-11-18 09:55:00,274.25,274.77,274.01,274.67,67755.0,244.3776,244.841,244.1638,244.7519,67755.0
2020-11-18 10:00:00,274.66,275.08,274.04,274.3,68106.0,244.7429,245.1172,244.1905,244.4222,68106.0
2020-11-18 10:05:00,274.36,274.49,273.44,273.72,41725.0,244.4756,244.5915,243.6558,243.9053,41725.0
2020-11-18 10:10:00,273.72,274.85,273.61,274.77,54840.0,243.9053,244.9123,243.8073,244.841,54840.0
2020-11-18 10:15:00,274.85,275.1,274.37,274.9,40038.0,244.9123,245.135,244.4845,244.9568,40038.0
2020-11-18 10:20:00,274.81,274.98,274.37,274.6,34279.0,244.8766,245.0281,244.4845,244.6895,34279.0
2020-11-18 10:25:00,274.6,274.75,274.27,274.44,25644.0,244.6895,244.8231,244.3954,244.5469,25644.0
2020-11-18 10:30:00,274.43,274.65,274.03,274.58,21972.0,244.538,244.734,244.1816,244.6717,21972.0
2020-11-18 10:35:00,274.6,274.86,274.45,274.69,24006.0,244.6895,244.9212,244.5558,244.7697,24006.0
2020-11-18 10:40:00,274.63,274.85,274.31,274.51,31978.0,244.7162,244.9123,244.4311,244.6093,31978.0
2020-11-18 10:45:00,274.52,274.61,273.9,274.32,40908.0,244.6182,244.6984,244.0657,244.44,40908.0
2020-11-18 10:50:00,274.38,274.38,273.86,274.12,30170.0,244.4934,244.4934,244.0301,244.2618,30170.0
2020-11-18 10:55:00,274.05,274.05,273.75,273.89,52039.0,244.1994,244.1994,243.9321,244.0568,52039.0
2020-11-18 11:00:00,273.9,274.5,273.87,274.5,31859.0,244.0657,244.6004,244.039,244.6004,31859.0
2020-11-18 11:05:00,274.58,274.68,274.01,274.16,45259.0,244.6717,244.7608,244.1638,244.2974,45259.0
2020-11-18 11:10:00,274.2,274.64,274.13,274.43,36755.0,244.3331,244.7251,244.2707,244.538,36755.0
2020-11-18 11:15:00,274.42,274.5,273.18,273.21,56783.0,244.5291,244.6004,243.4242,243.4509,56783.0
2020-11-18 11:20:00,273.2,273.4,272.98,273.27,23347.0,243.442,243.6202,243.2459,243.5044,23347.0
2020-11-18 11:25:00,273.5,273.94,273.46,273.84,20634.0,243.7093,244.1014,243.6737,244.0123,20634.0
2020-11-18 11:30:00,273.87,273.96,273.66,273.77,12033.0,244.039,244.1192,243.8519,243.9499,12033.0
2020-11-18 11:35:00,273.8,273.9,273.25,273.36,18423.0,243.9766,244.0657,243.4865,243.5846,18423.0
2020-11-18 11:40:00,273.43,273.53,273.04,273.26,17358.0,243.6469,243.736,243.2994,243.4954,17358.0
2020-11-18 11:45:00,273.27,273.56,273.05,273.24,22684.0,243.5044,243.7628,243.3083,243.4776,22684.0
2020-11-18 11:50:00,273.26,273.54,273.17,273.38,18727.0,243.4954,243.7449,243.4152,243.6024,18727.0
2020-11-18 11:55:00,273.4,273.6,273.31,273.46,20564.0,243.6202,243.7984,243.54,243.6737,20564.0
2020-11-18 12:00:00,273.43,273.47,273.15,273.41,54865.0,243.6469,243.6826,243.3974,243.6291,54865.0
2020-11-18 12:05:00,273.38,273.5,273.33,273.35,15952.0,243.6024,243.7093,243.5578,243.5756,15952.0
2020-11-18 12:10:00,273.34,273.76,273.26,273.74,16338.0,243.5667,243.941,243.4954,243.9232,16338.0
2020-11-18 12:15:00,273.8,273.83,273.35,273.83,12925.0,243.9766,244.0034,243.5756,244.0034,12925.0
2020-11-18 12:20:00,273.78,274.18,273.68,274.17,21909.0,243.9588,244.3152,243.8697,244.3063,21909.0
2020-11-18 12:25:00,274.19,274.19,273.53,273.56,13946.0,244.3241,244.3241,243.736,243.7628,13946.0
2020-11-18 12:30:00,273.61,273.82,273.11,273.22,25194.0,243.8073,243.9944,243.3618,243.4598,25194.0
2020-11-18 12:35:00,273.18,273.21,272.89,273.02,34081.0,243.4242,243.4509,243.1657,243.2816,34081.0
2020-11-18 12:40:00,273.05,273.25,272.67,273.16,38431.0,243.3083,243.4865,242.9697,243.4063,38431.0
2020-11-18 12:45:00,273.19,273.21,272.94,273.09,15748.0,243.4331,243.4509,243.2103,243.344,15748.0
2020-11-18 12:50:00,273.1,273.39,273.01,273.28,30704.0,243.3529,243.6113,243.2727,243.5133,30704.0
2020-11-18 12:55:00,273.29,273.3,272.74,272.88,55757.0,243.5222,243.5311,243.0321,243.1568,55757.0
2020-11-18 13:00:00,272.92,273.3,272.84,273.28,13922.0,243.1925,243.5311,243.1212,243.5133,13922.0
2020-11-18 13:05:00,273.3,273.34,272.91,273.03,17775.0,243.5311,243.5667,243.1836,243.2905,17775.0
2020-11-18 13:10:00,273.0,273.05,272.85,272.94,15495.0,243.2638,243.3083,243.1301,243.2103,15495.0
2020-11-18 13:15:00,272.94,272.96,272.69,272.81,18721.0,243.2103,243.2281,242.9875,243.0945,18721.0
2020-11-18 13:20:00,272.79,272.81,272.39,272.53,17313.0,243.0766,243.0945,242.7202,242.845,17313.0
2020-11-18 13:25:00,272.46,272.46,272.01,272.04,22946.0,242.7826,242.7826,242.3816,242.4083,22946.0
2020-11-18 13:30:00,272.06,272.22,272.04,272.22,17193.0,242.4262,242.5687,242.4083,242.5687,17193.0
2020-11-18 13:35:00,272.22,272.55,272.12,272.47,35407.0,242.5687,242.8628,242.4796,242.7915,35407.0
2020-11-18 13:40:00,272.45,272.61,272.41,272.51,44777.0,242.7737,242.9162,242.738,242.8271,44777.0
2020-11-18 13:45:00,272.48,272.52,272.05,272.23,56188.0,242.8004,242.836,242.4172,242.5776,56188.0
2020-11-18 13:50:00,272.21,272.4,272.08,272.4,17062.0,242.5598,242.7291,242.444,242.7291,17062.0
2020-11-18 13:55:00,272.4,273.25,272.28,273.22,23365.0,242.7291,243.4865,242.6222,243.4598,23365.0
2020-11-18 14:00:00,273.19,273.4,273.02,273.29,21202.0,243.4331,243.6202,243.2816,243.5222,21202.0
2020-11-18 14:05:00,273.26,273.45,273.24,273.39,19508.0,243.4954,243.6647,243.4776,243.6113,19508.0
2020-11-18 14:10:00,273.39,273.45,272.9,272.9,24247.0,243.6113,243.6647,243.1747,243.1747,24247.0
2020-11-18 14:15:00,272.93,273.11,272.75,272.86,21866.0,243.2014,243.3618,243.041,243.139,21866.0
2020-11-18 14:20:00,272.91,272.97,272.42,272.43,67749.0,243.1836,243.237,242.7469,242.7559,67749.0
2020-11-18 14:25:00,272.41,272.49,272.2,272.4,24334.0,242.738,242.8093,242.5509,242.7291,24334.0
2020-11-18 14:30:00,272.4,272.62,272.1,272.55,93256.0,242.7291,242.9252,242.4618,242.8628,93256.0
2020-11-18 14:35:00,272.53,272.53,272.28,272.45,27623.0,242.845,242.845,242.6222,242.7737,27623.0
2020-11-18 14:40:00,272.44,272.48,272.16,272.32,35063.0,242.7648,242.8004,242.5153,242.6578,35063.0
2020-11-18 14:45:00,272.37,272.5,272.13,272.21,25016.0,242.7024,242.8182,242.4885,242.5598,25016.0
2020-11-18 14:50:00,272.23,272.35,272.15,272.34,18438.0,242.5776,242.6846,242.5063,242.6757,18438.0
2020-11-18 14:55:00,272.37,272.53,272.3,272.36,22163.0,242.7024,242.845,242.64,242.6935,22163.0
2020-11-18 15:00:00,272.36,272.42,271.87,271.99,37943.0,242.6935,242.7469,242.2568,242.3638,37943.0
2020-11-18 15:05:00,272.0,272.29,271.85,272.16,40471.0,242.3727,242.6311,242.239,242.5153,40471.0
2020-11-18 15:10:00,272.16,272.47,272.1,272.25,32203.0,242.5153,242.7915,242.4618,242.5955,32203.0
2020-11-18 15:15:00,272.23,272.34,272.09,272.14,26244.0,242.5776,242.6757,242.4529,242.4974,26244.0
2020-11-18 15:20:00,272.1,272.36,272.06,272.18,45840.0,242.4618,242.6935,242.4262,242.5331,45840.0
2020-11-18 15:25:00,272.14,272.21,271.79,271.8,34018.0,242.4974,242.5598,242.1856,242.1945,34018.0
2020-11-18 15:30:00,271.75,271.83,271.2,271.51,46443.0,242.1499,242.2212,241.6598,241.9361,46443.0
2020-11-18 15:35:00,271.5,271.51,270.85,271.13,29567.0,241.9271,241.9361,241.348,241.5975,29567.0
2020-11-18 15:40:00,271.12,271.14,270.64,270.74,51780.0,241.5885,241.6064,241.1608,241.2499,51780.0
2020-11-18 15:45:00,270.7,270.83,270.3,270.65,57497.0,241.2143,241.3301,240.8579,241.1697,57497.0
2020-11-18 15:50:00,270.66,270.75,269.63,269.94,109223.0,241.1786,241.2588,240.2608,240.5371,109223.0
2020-11-18 15:55:00,269.95,270.41,269.82,269.83,127051.0,240.546,240.9559,240.4301,240.4391,127051.0
2020-11-19 09:30:00,270.42,270.69,269.0,270.03,197986.0,240.9648,241.2054,239.6995,240.6173,197986.0
2020-11-19 09:35:00,270.21,270.78,269.46,270.08,54454.0,240.7777,241.2856,240.1094,240.6618,54454.0
2020-11-19 09:40:00,269.94,270.31,269.45,270.24,40426.0,240.5371,240.8668,240.1004,240.8044,40426.0
2020-11-19 09:45:00,270.2,271.2,270.12,271.16,84764.0,240.7688,241.6598,240.6975,241.6242,84764.0
2020-11-19 09:50:00,271.17,271.96,270.92,271.94,40488.0,241.6331,242.337,241.4103,242.3192,40488.0
2020-11-19 09:55:00,271.8,272.1,271.51,271.6,36340.0,242.1945,242.4618,241.9361,242.0163,36340.0
2020-11-19 10:00:00,271.59,271.79,270.79,270.98,39660.0,242.0073,242.1856,241.2945,241.4638,39660.0
2020-11-19 10:05:00,271.05,271.88,270.98,271.8,64235.0,241.5262,242.2658,241.4638,242.1945,64235.0
2020-11-19 10:10:00,271.78,272.38,271.3,271.53,36870.0,242.1767,242.7113,241.7489,241.9539,36870.0
2020-11-19 10:15:00,271.61,272.0,271.37,271.78,24100.0,242.0252,242.3727,241.8113,242.1767,24100.0
2020-11-19 10:20:00,271.68,271.75,270.51,270.58,20497.0,242.0875,242.1499,241.045,241.1074,20497.0
2020-11-19 10:25:00,270.5,271.16,270.34,270.83,23723.0,241.0361,241.6242,240.8935,241.3301,23723.0
2020-11-19 10:30:00,270.86,271.04,270.6,270.72,17761.0,241.3569,241.5173,241.1252,241.2321,17761.0
2020-11-19 10:35:00,270.72,270.95,270.2,270.51,20725.0,241.2321,241.4371,240.7688,241.045,20725.0
2020-11-19 10:40:00,270.54,271.1,270.44,270.98,20721.0,241.0717,241.5707,240.9826,241.4638,20721.0
2020-11-19 10:45:00,270.98,271.2,270.87,270.92,32927.0,241.4638,241.6598,241.3658,241.4103,32927.0
2020-11-19 10:50:00,270.93,271.05,270.15,270.24,27319.0,241.4192,241.5262,240.7242,240.8044,27319.0
2020-11-19 10:55:00,270.2,270.41,270.08,270.21,13975.0,240.7688,240.9559,240.6618,240.7777,13975.0
2020-11-19 11:00:00,270.2,270.26,269.69,269.74,30308.0,240.7688,240.8222,240.3143,240.3589,30308.0
2020-11-19 11:05:00,269.82,269.99,269.53,269.76,24015.0,240.4301,240.5816,240.1717,240.3767,24015.0
2020-11-19 11:10:00,269.79,269.79,269.53,269.57,16308.0,240.4034,240.4034,240.1717,240.2074,16308.0
2020-11-19 11:15:00,269.62,269.64,269.36,269.54,23065.0,240.2519,240.2697,240.0202,240.1806,23065.0
2020-11-19 11:20:00,269.6,269.97,269.59,269.9,25755.0,240.2341,240.5638,240.2252,240.5014,25755.0
2020-11-19 11:25:00,269.94,269.94,269.4,269.41,27113.0,240.5371,240.5371,240.0559,240.0648,27113.0
2020-11-19 11:30:00,269.48,269.62,269.2,269.33,28562.0,240.1272,240.2519,239.8777,239.9935,28562.0
2020-11-19 11:35:00,269.36,269.42,268.88,269.23,28017.0,240.0202,240.0737,239.5925,239.9044,28017.0
2020-11-19 11:40:00,269.33,269.69,269.32,269.32,23852.0,239.9935,240.3143,239.9846,239.9846,23852.0
2020-11-19 11:45:00,269.34,269.48,268.7,269.19,24986.0,240.0024,240.1272,239.4321,239.8688,24986.0
2020-11-19 11:50:00,269.19,269.34,268.96,269.28,10988.0,239.8688,240.0024,239.6638,239.949,10988.0
2020-11-19 11:55:00,269.22,269.44,269.15,269.26,12050.0,239.8955,240.0915,239.8331,239.9311,12050.0
2020-11-19 12:00:00,269.2,269.27,268.95,269.16,15494.0,239.8777,239.94,239.6549,239.842,15494.0
2020-11-19 12:05:00,269.1,269.44,268.97,269.39,27009.0,239.7886,240.0915,239.6727,240.047,27009.0
2020-11-19 12:10:00,269.4,269.57,269.12,269.54,28677.0,240.0559,240.2074,239.8064,240.1806,28677.0
2020-11-19 12:15:00,269.56,269.56,269.0,269.19,21221.0,240.1985,240.1985,239.6995,239.8688,21221.0
2020-11-19 12:20:00,269.16,269.38,269.08,269.17,17609.0,239.842,240.0381,239.7707,239.8509,17609.0
2020-11-19 12:25:00,269.19,269.87,269.03,269.76,34763.0,239.8688,240.4747,239.7262,240.3767,34763.0
2020-11-19 12:30:00,269.75,269.83,269.1,269.16,24438.0,240.3678,240.4391,239.7886,239.842,24438.0
2020-11-19 12:35:00,269.16,269.34,269.0,269.34,10189.0,239.842,240.0024,239.6995,240.0024,10189.0
2020-11-19 12:40:00,269.33,269.39,268.9,269.13,18387.0,239.9935,240.047,239.6104,239.8153,18387.0
2020-11-19 12:45:00,269.12,269.19,268.84,269.11,11790.0,239.8064,239.8688,239.5569,239.7975,11790.0
2020-11-19 12:50:00,269.07,269.31,268.95,269.1,15779.0,239.7618,239.9757,239.6549,239.7886,15779.0
2020-11-19 12:55:00,269.22,269.4,269.07,269.19,15733.0,239.8955,240.0559,239.7618,239.8688,15733.0
2020-11-19 13:00:00,269.26,269.77,269.22,269.65,27155.0,239.9311,240.3856,239.8955,240.2787,27155.0
2020-11-19 13:05:00,269.64,269.7,269.3,269.46,13755.0,240.2697,240.3232,239.9668,240.1094,13755.0
2020-11-19 13:10:00,269.51,269.86,269.45,269.86,17450.0,240.1539,240.4658,240.1004,240.4658,17450.0
2020-11-19 13:15:00,269.87,269.95,268.92,269.13,33005.0,240.4747,240.546,239.6282,239.8153,33005.0
2020-11-19 13:20:00,269.15,269.84,269.1,269.72,21354.0,239.8331,240.448,239.7886,240.341,21354.0
2020-11-19 13:25:00,269.72,270.09,269.71,269.87,26602.0,240.341,240.6707,240.3321,240.4747,26602.0
2020-11-19 13:30:00,269.84,270.09,269.69,270.02,18879.0,240.448,240.6707,240.3143,240.6084,18879.0
2020-11-19 13:35:00,270.04,270.05,269.79,269.84,15712.0,240.6262,240.6351,240.4034,240.448,15712.0
2020-11-19 13:40:00,269.92,269.98,269.79,269.89,12504.0,240.5192,240.5727,240.4034,240.4925,12504.0
2020-11-19 13:45:00,269.88,270.22,269.84,270.21,13516.0,240.4836,240.7866,240.448,240.7777,13516.0
2020-11-19 13:50:00,270.23,270.84,270.16,270.75,29366.0,240.7955,241.339,240.7331,241.2588,29366.0
2020-11-19 13:55:00,270.78,270.88,270.32,270.46,25319.0,241.2856,241.3747,240.8757,241.0004,25319.0
2020-11-19 14:00:00,270.5,270.82,270.14,270.19,38064.0,241.0361,241.3212,240.7153,240.7598,38064.0
2020-11-19 14:05:00,270.18,270.48,270.11,270.48,43854.0,240.7509,241.0183,240.6886,241.0183,43854.0
2020-11-19 14:10:00,270.48,270.85,270.43,270.84,13106.0,241.0183,241.348,240.9737,241.339,13106.0
2020-11-19 14:15:00,270.82,270.9,270.56,270.8,25257.0,241.3212,241.3925,241.0895,241.3034,25257.0
2020-11-19 14:20:00,270.84,270.88,270.62,270.77,17347.0,241.339,241.3747,241.143,241.2767,17347.0
2020-11-19 14:25:00,270.76,270.83,270.54,270.69,12403.0,241.2678,241.3301,241.0717,241.2054,12403.0
2020-11-19 14:30:00,270.65,270.95,270.65,270.88,11607.0,241.1697,241.4371,241.1697,241.3747,11607.0
2020-11-19 14:35:00,270.91,271.07,270.83,270.97,24027.0,241.4014,241.544,241.3301,241.4549,24027.0
2020-11-19 14:40:00,270.96,271.57,270.95,271.42,29459.0,241.446,241.9895,241.4371,241.8559,29459.0
2020-11-19 14:45:00,271.42,271.51,271.23,271.35,20598.0,241.8559,241.9361,241.6866,241.7935,20598.0
2020-11-19 14:50:00,271.32,271.32,270.95,270.96,13157.0,241.7668,241.7668,241.4371,241.446,13157.0
2020-11-19 14:55:00,270.98,271.07,270.6,270.79,28725.0,241.4638,241.544,241.1252,241.2945,28725.0
2020-11-19 15:00:00,270.82,271.2,270.73,270.81,33538.0,241.3212,241.6598,241.241,241.3123,33538.0
2020-11-19 15:05:00,270.74,270.87,270.59,270.86,10827.0,241.2499,241.3658,241.1163,241.3569,10827.0
2020-11-19 15:10:00,270.77,271.31,270.77,271.29,20496.0,241.2767,241.7578,241.2767,241.74,20496.0
2020-11-19 15:15:00,271.24,271.25,270.81,270.9,14242.0,241.6955,241.7044,241.3123,241.3925,14242.0
2020-11-19 15:20:00,270.99,271.04,270.77,270.81,13010.0,241.4727,241.5173,241.2767,241.3123,13010.0
2020-11-19 15:25:00,270.82,270.82,270.52,270.67,12786.0,241.3212,241.3212,241.0539,241.1876,12786.0
2020-11-19 15:30:00,270.71,271.05,270.54,271.05,25769.0,241.2232,241.5262,241.0717,241.5262,25769.0
2020-11-19 15:35:00,271.03,271.25,270.56,270.82,37654.0,241.5083,241.7044,241.0895,241.3212,37654.0
2020-11-19 15:40:00,270.8,271.17,270.75,270.99,19566.0,241.3034,241.6331,241.2588,241.4727,19566.0
2020-11-19 15:45:00,271.0,271.26,270.82,271.05,21740.0,241.4816,241.7133,241.3212,241.5262,21740.0
2020-11-19 15:50:00,270.97,271.39,270.95,271.0,46966.0,241.4549,241.8291,241.4371,241.4816,46966.0
2020-11-19 15:55:00,270.97,271.18,270.72,270.93,176985.0,241.4549,241.642,241.2321,241.4192,176985.0
2020-11-20 09:30:00,271.45,272.24,271.18,271.68,213839.0,241.8826,242.5865,241.642,242.0875,213839.0
2020-11-20 09:35:00,271.55,272.36,271.4,272.31,39403.0,241.9717,242.6935,241.838,242.6489,39403.0
2020-11-20 09:40:00,272.2,272.37,271.29,271.5,21571.0,242.5509,242.7024,241.74,241.9271,21571.0
2020-11-20 09:45:00,271.44,271.68,270.99,271.03,18513.0,241.8737,242.0875,241.4727,241.5083,18513.0
2020-11-20 09:50:00,270.99,271.07,270.35,270.51,30778.0,241.4727,241.544,240.9024,241.045,30778.0
2020-11-20 09:55:00,270.51,270.57,269.87,270.32,38394.0,241.045,241.0984,240.4747,240.8757,38394.0
2020-11-20 10:00:00,270.32,270.51,269.89,269.89,24589.0,240.8757,241.045,240.4925,240.4925,24589.0
2020-11-20 10:05:00,269.91,270.48,269.76,270.14,26485.0,240.5103,241.0183,240.3767,240.7153,26485.0
2020-11-20 10:10:00,270.16,270.2,269.64,269.74,20365.0,240.7331,240.7688,240.2697,240.3589,20365.0
2020-11-20 10:15:00,269.78,269.8,269.28,269.39,27192.0,240.3945,240.4123,239.949,240.047,27192.0
2020-11-20 10:20:00,269.35,269.91,269.34,269.76,27818.0,240.0113,240.5103,240.0024,240.3767,27818.0
2020-11-20 10:25:00,269.63,269.84,269.46,269.54,18378.0,240.2608,240.448,240.1094,240.1806,18378.0
2020-11-20 10:30:00,269.61,269.67,269.14,269.43,33707.0,240.243,240.2965,239.8242,240.0826,33707.0
2020-11-20 10:35:00,269.48,269.81,269.47,269.69,20573.0,240.1272,240.4212,240.1183,240.3143,20573.0
2020-11-20 10:40:00,269.67,269.82,269.41,269.41,34749.0,240.2965,240.4301,240.0648,240.0648,34749.0
2020-11-20 10:45:00,269.44,269.57,269.21,269.38,16579.0,240.0915,240.2074,239.8866,240.0381,16579.0
2020-11-20 10:50:00,269.33,269.47,269.22,269.29,14722.0,239.9935,240.1183,239.8955,239.9579,14722.0
2020-11-20 10:55:00,269.27,269.37,269.07,269.32,18602.0,239.94,240.0292,239.7618,239.9846,18602.0
2020-11-20 11:00:00,269.32,269.65,269.23,269.55,16544.0,239.9846,240.2787,239.9044,240.1896,16544.0
2020-11-20 11:05:00,269.57,270.04,269.53,270.0,31262.0,240.2074,240.6262,240.1717,240.5905,31262.0
2020-11-20 11:10:00,269.99,270.28,269.99,270.07,31872.0,240.5816,240.84,240.5816,240.6529,31872.0
2020-11-20 11:15:00,270.06,270.21,270.03,270.13,14135.0,240.644,240.7777,240.6173,240.7064,14135.0
2020-11-20 11:20:00,270.14,270.21,269.78,270.13,33090.0,240.7153,240.7777,240.3945,240.7064,33090.0
2020-11-20 11:25:00,270.14,270.19,269.87,269.87,28423.0,240.7153,240.7598,240.4747,240.4747,28423.0
2020-11-20 11:30:00,269.86,270.29,269.85,270.26,28537.0,240.4658,240.8489,240.4569,240.8222,28537.0
2020-11-20 11:35:00,270.26,270.36,270.06,270.17,17694.0,240.8222,240.9113,240.644,240.742,17694.0
2020-11-20 11:40:00,270.11,270.11,269.57,269.61,22919.0,240.6886,240.6886,240.2074,240.243,22919.0
2020-11-20 11:45:00,269.57,269.69,269.28,269.35,26805.0,240.2074,240.3143,239.949,240.0113,26805.0
2020-11-20 11:50:00,269.3,269.56,269.3,269.52,14202.0,239.9668,240.1985,239.9668,240.1628,14202.0
2020-11-20 11:55:00,269.56,269.56,269.35,269.37,17225.0,240.1985,240.1985,240.0113,240.0292,17225.0
2020-11-20 12:00:00,269.4,269.42,269.15,269.29,20638.0,240.0559,240.0737,239.8331,239.9579,20638.0
2020-11-20 12:05:00,269.27,269.48,269.25,269.32,23937.0,239.94,240.1272,239.9222,239.9846,23937.0
2020-11-20 12:10:00,269.28,269.31,269.02,269.06,30302.0,239.949,239.9757,239.7173,239.7529,30302.0
2020-11-20 12:15:00,269.05,269.19,268.94,269.03,29172.0,239.744,239.8688,239.646,239.7262,29172.0
2020-11-20 12:20:00,269.06,269.31,268.88,268.94,29995.0,239.7529,239.9757,239.5925,239.646,29995.0
2020-11-20 12:25:00,268.92,269.05,268.87,269.02,21403.0,239.6282,239.744,239.5836,239.7173,21403.0
2020-11-20 12:30:00,269.02,269.11,268.92,269.08,12334.0,239.7173,239.7975,239.6282,239.7707,12334.0
2020-11-20 12:35:00,269.09,269.23,269.04,269.07,12856.0,239.7797,239.9044,239.7351,239.7618,12856.0
2020-11-20 12:40:00,269.05,269.22,268.89,269.22,11271.0,239.744,239.8955,239.6014,239.8955,11271.0
2020-11-20 12:45:00,269.22,269.25,269.05,269.11,7289.0,239.8955,239.9222,239.744,239.7975,7289.0
2020-11-20 12:50:00,269.17,269.27,269.04,269.15,7318.0,239.8509,239.94,239.7351,239.8331,7318.0
2020-11-20 12:55:00,269.14,269.49,269.13,269.45,13854.0,239.8242,240.1361,239.8153,240.1004,13854.0
2020-11-20 13:00:00,269.37,269.58,269.37,269.4,19793.0,240.0292,240.2163,240.0292,240.0559,19793.0
2020-11-20 13:05:00,269.42,269.47,269.25,269.42,18104.0,240.0737,240.1183,239.9222,240.0737,18104.0
2020-11-20 13:10:00,269.39,269.57,269.22,269.51,7825.0,240.047,240.2074,239.8955,240.1539,7825.0
2020-11-20 13:15:00,269.54,269.58,269.3,269.3,11177.0,240.1806,240.2163,239.9668,239.9668,11177.0
2020-11-20 13:20:00,269.38,269.49,269.24,269.37,10301.0,240.0381,240.1361,239.9133,240.0292,10301.0
2020-11-20 13:25:00,269.35,269.84,269.35,269.74,18767.0,240.0113,240.448,240.0113,240.3589,18767.0
2020-11-20 13:30:00,269.72,269.72,269.44,269.44,11167.0,240.341,240.341,240.0915,240.0915,11167.0
2020-11-20 13:35:00,269.46,269.75,269.45,269.73,10618.0,240.1094,240.3678,240.1004,240.3499,10618.0
2020-11-20 13:40:00,269.7,269.78,269.62,269.69,14824.0,240.3232,240.3945,240.2519,240.3143,14824.0
2020-11-20 13:45:00,269.71,269.74,269.5,269.73,8945.0,240.3321,240.3589,240.145,240.3499,8945.0
2020-11-20 13:50:00,269.69,269.86,269.58,269.8,19236.0,240.3143,240.4658,240.2163,240.4123,19236.0
2020-11-20 13:55:00,269.76,269.77,269.58,269.65,9052.0,240.3767,240.3856,240.2163,240.2787,9052.0
2020-11-20 14:00:00,269.68,269.76,269.56,269.71,14870.0,240.3054,240.3767,240.1985,240.3321,14870.0
2020-11-20 14:05:00,269.68,269.95,269.61,269.95,12605.0,240.3054,240.546,240.243,240.546,12605.0
2020-11-20 14:10:00,269.9,270.14,269.84,270.05,18033.0,240.5014,240.7153,240.448,240.6351,18033.0
2020-11-20 14:15:00,270.06,270.17,269.96,270.01,15257.0,240.644,240.742,240.5549,240.5994,15257.0
2020-11-20 14:20:00,270.01,270.09,269.88,269.94,11235.0,240.5994,240.6707,240.4836,240.5371,11235.0
2020-11-20 14:25:00,269.96,269.98,269.7,269.77,8438.0,240.5549,240.5727,240.3232,240.3856,8438.0
2020-11-20 14:30:00,269.78,270.07,269.6,270.06,21785.0,240.3945,240.6529,240.2341,240.644,21785.0
2020-11-20 14:35:00,270.04,270.19,269.77,269.8,11334.0,240.6262,240.7598,240.3856,240.4123,11334.0
2020-11-20 14:40:00,269.82,269.82,269.63,269.73,13765.0,240.4301,240.4301,240.2608,240.3499,13765.0
2020-11-20 14:45:00,269.73,269.95,269.58,269.95,19453.0,240.3499,240.546,240.2163,240.546,19453.0
2020-11-20 14:50:00,269.92,269.97,269.81,269.87,7577.0,240.5192,240.5638,240.4212,240.4747,7577.0
2020-11-20 14:55:00,269.88,269.94,269.8,269.91,9582.0,240.4836,240.5371,240.4123,240.5103,9582.0
2020-11-20 15:00:00,269.88,270.03,269.78,269.85,16341.0,240.4836,240.6173,240.3945,240.4569,16341.0
2020-11-20 15:05:00,269.81,270.04,269.56,269.58,22993.0,240.4212,240.6262,240.1985,240.2163,22993.0
2020-11-20 15:10:00,269.61,269.77,269.25,269.45,17277.0,240.243,240.3856,239.9222,240.1004,17277.0
2020-11-20 15:15:00,269.39,269.43,268.9,269.26,41472.0,240.047,240.0826,239.6104,239.9311,41472.0
2020-11-20 15:20:00,269.24,269.78,269.14,269.74,25107.0,239.9133,240.3945,239.8242,240.3589,25107.0
2020-11-20 15:25:00,269.68,269.94,269.64,269.67,26589.0,240.3054,240.5371,240.2697,240.2965,26589.0
2020-11-20 15:30:00,269.62,269.74,269.41,269.57,25545.0,240.2519,240.3589,240.0648,240.2074,25545.0
2020-11-20 15:35:00,269.56,270.05,269.51,269.95,26000.0,240.1985,240.6351,240.1539,240.546,26000.0
2020-11-20 15:40:00,269.95,270.05,269.83,269.91,44005.0,240.546,240.6351,240.4391,240.5103,44005.0
2020-11-20 15:45:00,269.95,270.5,269.91,270.13,55447.0,240.546,241.0361,240.5103,240.7064,55447.0
2020-11-20 15:50:00,270.08,270.11,269.76,269.96,55205.0,240.6618,240.6886,240.3767,240.5549,55205.0
2020-11-20 15:55:00,269.93,270.0,269.34,269.82,184731.0,240.5282,240.5905,240.0024,240.4301,184731.0
2020-11-23 09:30:00,270.01,271.23,269.98,270.76,119654.0,240.5994,241.6866,240.5727,241.2678,119654.0
2020-11-23 09:35:00,270.53,271.59,270.52,270.8,37022.0,241.0628,242.0073,241.0539,241.3034,37022.0
2020-11-23 09:40:00,270.69,272.34,270.69,272.34,49630.0,241.2054,242.6757,241.2054,242.6757,49630.0
2020-11-23 09:45:00,272.35,273.69,272.34,272.66,102815.0,242.6846,243.8786,242.6757,242.9608,102815.0
2020-11-23 09:50:00,272.53,272.84,272.22,272.84,23600.0,242.845,243.1212,242.5687,243.1212,23600.0
2020-11-23 09:55:00,272.83,273.17,272.1,272.36,32057.0,243.1123,243.4152,242.4618,242.6935,32057.0
2020-11-23 10:00:00,272.37,272.64,271.99,272.08,25044.0,242.7024,242.943,242.3638,242.444,25044.0
2020-11-23 10:05:00,272.1,272.35,271.68,271.84,25033.0,242.4618,242.6846,242.0875,242.2301,25033.0
2020-11-23 10:10:00,271.85,271.85,271.22,271.29,18165.0,242.239,242.239,241.6776,241.74,18165.0
2020-11-23 10:15:00,271.25,271.6,271.21,271.34,16935.0,241.7044,242.0163,241.6687,241.7846,16935.0
2020-11-23 10:20:00,271.33,271.48,270.86,270.88,19163.0,241.7757,241.9093,241.3569,241.3747,19163.0
2020-11-23 10:25:00,270.88,270.95,269.6,269.73,46352.0,241.3747,241.4371,240.2341,240.3499,46352.0
2020-11-23 10:30:00,269.64,270.47,269.55,269.75,34245.0,240.2697,241.0093,240.1896,240.3678,34245.0
2020-11-23 10:35:00,269.7,270.68,269.6,270.68,23677.0,240.3232,241.1965,240.2341,241.1965,23677.0
2020-11-23 10:40:00,270.68,270.93,270.57,270.74,13818.0,241.1965,241.4192,241.0984,241.2499,13818.0
2020-11-23 10:45:00,270.71,271.03,270.56,271.03,20148.0,241.2232,241.5083,241.0895,241.5083,20148.0
2020-11-23 10:50:00,271.05,271.06,270.67,270.75,14960.0,241.5262,241.5351,241.1876,241.2588,14960.0
2020-11-23 10:55:00,270.76,271.0,270.76,270.88,14541.0,241.2678,241.4816,241.2678,241.3747,14541.0
2020-11-23 11:00:00,270.94,270.96,270.61,270.72,12664.0,241.4281,241.446,241.1341,241.2321,12664.0
2020-11-23 11:05:00,270.65,270.67,270.14,270.14,13784.0,241.1697,241.1876,240.7153,240.7153,13784.0
2020-11-23 11:10:00,270.2,270.29,269.75,270.07,31190.0,240.7688,240.8489,240.3678,240.6529,31190.0
2020-11-23 11:15:00,270.07,270.53,270.01,270.12,15904.0,240.6529,241.0628,240.5994,240.6975,15904.0
2020-11-23 11:20:00,270.12,270.57,269.97,270.36,26804.0,240.6975,241.0984,240.5638,240.9113,26804.0
2020-11-23 11:25:00,270.38,270.82,270.35,270.37,22297.0,240.9291,241.3212,240.9024,240.9202,22297.0
2020-11-23 11:30:00,270.43,270.5,269.85,269.95,15034.0,240.9737,241.0361,240.4569,240.546,15034.0
2020-11-23 11:35:00,269.95,270.62,269.91,270.56,33193.0,240.546,241.143,240.5103,241.0895,33193.0
2020-11-23 11:40:00,270.5,270.79,270.05,270.58,16652.0,241.0361,241.2945,240.6351,241.1074,16652.0
2020-11-23 11:45:00,270.55,270.77,270.49,270.73,18688.0,241.0806,241.2767,241.0272,241.241,18688.0
2020-11-23 11:50:00,270.67,270.95,270.67,270.8,16477.0,241.1876,241.4371,241.1876,241.3034,16477.0
2020-11-23 11:55:00,270.82,271.05,270.71,270.99,15850.0,241.3212,241.5262,241.2232,241.4727,15850.0
2020-11-23 12:00:00,270.94,270.95,270.45,270.65,9583.0,241.4281,241.4371,240.9915,241.1697,9583.0
2020-11-23 12:05:00,270.66,270.79,270.46,270.68,17764.0,241.1786,241.2945,241.0004,241.1965,17764.0
2020-11-23 12:10:00,270.69,270.95,270.64,270.72,11177.0,241.2054,241.4371,241.1608,241.2321,11177.0
2020-11-23 12:15:00,270.74,271.11,270.7,271.05,15621.0,241.2499,241.5796,241.2143,241.5262,15621.0
2020-11-23 12:20:00,271.06,271.2,270.9,271.16,9656.0,241.5351,241.6598,241.3925,241.6242,9656.0
2020-11-23 12:25:00,271.11,271.16,270.64,270.72,11127.0,241.5796,241.6242,241.1608,241.2321,11127.0
2020-11-23 12:30:00,270.78,271.01,270.7,271.01,7614.0,241.2856,241.4905,241.2143,241.4905,7614.0
2020-11-23 12:35:00,271.02,271.02,270.65,270.67,10201.0,241.4994,241.4994,241.1697,241.1876,10201.0
2020-11-23 12:40:00,270.74,270.74,270.45,270.53,12346.0,241.2499,241.2499,240.9915,241.0628,12346.0
2020-11-23 12:45:00,270.49,271.06,270.49,271.06,10384.0,241.0272,241.5351,241.0272,241.5351,10384.0
2020-11-23 12:50:00,271.06,271.25,271.03,271.2,19248.0,241.5351,241.7044,241.5083,241.6598,19248.0
2020-11-23 12:55:00,271.16,271.2,271.08,271.09,6686.0,241.6242,241.6598,241.5529,241.5618,6686.0
2020-11-23 13:00:00,271.12,271.27,270.98,271.2,15801.0,241.5885,241.7222,241.4638,241.6598,15801.0
2020-11-23 13:05:00,271.3,271.9,271.26,271.9,21786.0,241.7489,242.2836,241.7133,242.2836,21786.0
2020-11-23 13:10:00,271.93,271.95,271.56,271.66,13596.0,242.3103,242.3281,241.9806,242.0697,13596.0
2020-11-23 13:15:00,271.69,271.7,271.5,271.57,17972.0,242.0965,242.1054,241.9271,241.9895,17972.0
2020-11-23 13:20:00,271.56,271.61,271.25,271.3,13158.0,241.9806,242.0252,241.7044,241.7489,13158.0
2020-11-23 13:25:00,271.35,271.44,271.1,271.44,13146.0,241.7935,241.8737,241.5707,241.8737,13146.0
2020-11-23 13:30:00,271.44,271.68,271.3,271.57,13178.0,241.8737,242.0875,241.7489,241.9895,13178.0
2020-11-23 13:35:00,271.54,271.68,271.47,271.63,14608.0,241.9628,242.0875,241.9004,242.043,14608.0
2020-11-23 13:40:00,271.63,271.7,271.48,271.54,19467.0,242.043,242.1054,241.9093,241.9628,19467.0
2020-11-23 13:45:00,271.57,271.87,271.47,271.48,11908.0,241.9895,242.2568,241.9004,241.9093,11908.0
2020-11-23 13:50:00,271.61,271.87,271.53,271.82,15806.0,242.0252,242.2568,241.9539,242.2123,15806.0
2020-11-23 13:55:00,271.83,271.97,271.8,271.9,12577.0,242.2212,242.346,242.1945,242.2836,12577.0
2020-11-23 14:00:00,271.94,271.95,271.71,271.85,15871.0,242.3192,242.3281,242.1143,242.239,15871.0
2020-11-23 14:05:00,271.78,271.86,271.63,271.63,7539.0,242.1767,242.2479,242.043,242.043,7539.0
2020-11-23 14:10:00,271.59,271.69,271.42,271.57,8257.0,242.0073,242.0965,241.8559,241.9895,8257.0
2020-11-23 14:15:00,271.63,271.73,271.18,271.3,6666.0,242.043,242.1321,241.642,241.7489,6666.0
2020-11-23 14:20:00,271.38,271.47,271.2,271.41,8843.0,241.8202,241.9004,241.6598,241.847,8843.0
2020-11-23 14:25:00,271.4,271.43,271.26,271.37,6310.0,241.838,241.8648,241.7133,241.8113,6310.0
2020-11-23 14:30:00,271.36,271.52,271.36,271.46,6949.0,241.8024,241.945,241.8024,241.8915,6949.0
2020-11-23 14:35:00,271.4,271.4,271.12,271.26,10376.0,241.838,241.838,241.5885,241.7133,10376.0
2020-11-23 14:40:00,271.23,271.38,271.22,271.32,10848.0,241.6866,241.8202,241.6776,241.7668,10848.0
2020-11-23 14:45:00,271.33,271.43,271.08,271.13,12934.0,241.7757,241.8648,241.5529,241.5975,12934.0
2020-11-23 14:50:00,271.11,271.78,271.09,271.69,32750.0,241.5796,242.1767,241.5618,242.0965,32750.0
2020-11-23 14:55:00,271.71,271.95,271.56,271.92,16990.0,242.1143,242.3281,241.9806,242.3014,16990.0
2020-11-23 15:00:00,271.88,272.28,271.84,272.13,44136.0,242.2658,242.6222,242.2301,242.4885,44136.0
2020-11-23 15:05:00,272.17,272.37,272.05,272.3,15131.0,242.5242,242.7024,242.4172,242.64,15131.0
2020-11-23 15:10:00,272.21,272.28,272.12,272.22,14314.0,242.5598,242.6222,242.4796,242.5687,14314.0
2020-11-23 15:15:00,272.21,272.24,271.84,271.94,25147.0,242.5598,242.5865,242.2301,242.3192,25147.0
2020-11-23 15:20:00,271.94,272.09,271.7,271.76,15196.0,242.3192,242.4529,242.1054,242.1588,15196.0
2020-11-23 15:25:00,271.79,271.87,271.67,271.76,6526.0,242.1856,242.2568,242.0786,242.1588,6526.0
2020-11-23 15:30:00,271.77,271.77,271.37,271.39,16144.0,242.1677,242.1677,241.8113,241.8291,16144.0
2020-11-23 15:35:00,271.5,271.56,271.14,271.21,30783.0,241.9271,241.9806,241.6064,241.6687,30783.0
2020-11-23 15:40:00,271.16,271.67,271.16,271.67,14950.0,241.6242,242.0786,241.6242,242.0786,14950.0
2020-11-23 15:45:00,271.62,272.0,271.57,271.81,27989.0,242.0341,242.3727,241.9895,242.2034,27989.0
2020-11-23 15:50:00,271.82,272.07,271.43,271.51,43132.0,242.2123,242.4351,241.8648,241.9361,43132.0
2020-11-23 15:55:00,271.46,271.71,271.19,271.4,130574.0,241.8915,242.1143,241.6509,241.838,130574.0
2020-11-24 09:30:00,274.0,274.14,272.62,273.36,172550.0,244.1548,244.2796,242.9252,243.5846,172550.0
2020-11-24 09:35:00,273.36,273.95,272.88,273.01,38548.0,243.5846,244.1103,243.1568,243.2727,38548.0
2020-11-24 09:40:00,272.92,273.47,272.87,272.97,30926.0,243.1925,243.6826,243.1479,243.237,30926.0
2020-11-24 09:45:00,272.96,273.34,272.57,273.11,55373.0,243.2281,243.5667,242.8806,243.3618,55373.0
2020-11-24 09:50:00,273.09,273.69,272.95,273.55,43842.0,243.344,243.8786,243.2192,243.7539,43842.0
2020-11-24 09:55:00,273.53,274.08,273.44,273.92,65391.0,243.736,244.2261,243.6558,244.0836,65391.0
2020-11-24 10:00:00,273.94,273.97,273.51,273.56,31386.0,244.1014,244.1281,243.7182,243.7628,31386.0
2020-11-24 10:05:00,273.53,273.97,273.48,273.69,21758.0,243.736,244.1281,243.6915,243.8786,21758.0
2020-11-24 10:10:00,273.65,273.91,273.34,273.6,26857.0,243.843,244.0746,243.5667,243.7984,26857.0
2020-11-24 10:15:00,273.59,274.25,273.54,273.65,51660.0,243.7895,244.3776,243.7449,243.843,51660.0
2020-11-24 10:20:00,273.68,273.91,273.52,273.71,23453.0,243.8697,244.0746,243.7271,243.8964,23453.0
2020-11-24 10:25:00,273.74,273.96,273.59,273.78,31541.0,243.9232,244.1192,243.7895,243.9588,31541.0
2020-11-24 10:30:00,273.8,274.39,273.67,274.18,39424.0,243.9766,244.5024,243.8608,244.3152,39424.0
2020-11-24 10:35:00,274.24,274.58,274.05,274.21,39538.0,244.3687,244.6717,244.1994,244.342,39538.0
2020-11-24 10:40:00,274.2,274.5,273.91,274.33,25732.0,244.3331,244.6004,244.0746,244.4489,25732.0
2020-11-24 10:45:00,274.33,274.36,274.11,274.18,17894.0,244.4489,244.4756,244.2529,244.3152,17894.0
2020-11-24 10:50:00,274.2,274.51,274.2,274.41,35431.0,244.3331,244.6093,244.3331,244.5202,35431.0
2020-11-24 10:55:00,274.38,274.6,274.17,274.3,26762.0,244.4934,244.6895,244.3063,244.4222,26762.0
2020-11-24 11:00:00,274.27,274.48,274.12,274.25,19245.0,244.3954,244.5826,244.2618,244.3776,19245.0
2020-11-24 11:05:00,274.25,274.45,273.9,273.95,24376.0,244.3776,244.5558,244.0657,244.1103,24376.0
2020-11-24 11:10:00,273.96,274.01,273.65,273.65,21882.0,244.1192,244.1638,243.843,243.843,21882.0
2020-11-24 11:15:00,273.65,273.68,273.19,273.3,34625.0,243.843,243.8697,243.4331,243.5311,34625.0
2020-11-24 11:20:00,273.31,273.58,273.24,273.38,25011.0,243.54,243.7806,243.4776,243.6024,25011.0
2020-11-24 11:25:00,273.35,274.13,273.2,274.12,23468.0,243.5756,244.2707,243.442,244.2618,23468.0
2020-11-24 11:30:00,274.12,274.14,273.79,274.11,21203.0,244.2618,244.2796,243.9677,244.2529,21203.0
2020-11-24 11:35:00,274.14,274.45,274.07,274.22,21535.0,244.2796,244.5558,244.2172,244.3509,21535.0
2020-11-24 11:40:00,274.23,274.59,274.16,274.46,23046.0,244.3598,244.6806,244.2974,244.5647,23046.0
2020-11-24 11:45:00,274.5,274.95,274.5,274.82,26520.0,244.6004,245.0014,244.6004,244.8855,26520.0
2020-11-24 11:50:00,274.82,275.25,274.6,275.09,35409.0,244.8855,245.2687,244.6895,245.1261,35409.0
2020-11-24 11:55:00,275.06,275.32,274.65,274.81,27749.0,245.0994,245.3311,244.734,244.8766,27749.0
2020-11-24 12:00:00,274.85,274.99,274.39,274.53,18423.0,244.9123,245.037,244.5024,244.6271,18423.0
2020-11-24 12:05:00,274.53,274.99,274.48,274.92,20559.0,244.6271,245.037,244.5826,244.9746,20559.0
2020-11-24 12:10:00,274.87,274.89,274.4,274.61,16824.0,244.9301,244.9479,244.5113,244.6984,16824.0
2020-11-24 12:15:00,274.58,274.75,274.4,274.71,9052.0,244.6717,244.8231,244.5113,244.7875,9052.0
2020-11-24 12:20:00,274.7,274.92,274.7,274.88,12317.0,244.7786,244.9746,244.7786,244.939,12317.0
2020-11-24 12:25:00,274.84,274.9,274.49,274.73,12451.0,244.9033,244.9568,244.5915,244.8053,12451.0
2020-11-24 12:30:00,274.76,275.04,274.7,275.01,13892.0,244.8321,245.0816,244.7786,245.0548,13892.0
2020-11-24 12:35:00,274.98,274.99,274.44,274.71,30810.0,245.0281,245.037,244.5469,244.7875,30810.0
2020-11-24 12:40:00,274.72,274.89,274.66,274.89,16303.0,244.7964,244.9479,244.7429,244.9479,16303.0
2020-11-24 12:45:00,274.85,275.1,274.85,275.06,17432.0,244.9123,245.135,244.9123,245.0994,17432.0
2020-11-24 12:50:00,275.01,275.05,274.78,274.96,8799.0,245.0548,245.0905,244.8499,245.0103,8799.0
2020-11-24 12:55:00,274.92,274.96,274.81,274.93,10706.0,244.9746,245.0103,244.8766,244.9835,10706.0
2020-11-24 13:00:00,274.9,275.16,274.88,275.06,14890.0,244.9568,245.1885,244.939,245.0994,14890.0
2020-11-24 13:05:00,275.06,275.36,275.04,275.22,16932.0,245.0994,245.3667,245.0816,245.242,16932.0
2020-11-24 13:10:00,275.2,275.31,275.09,275.25,17748.0,245.2241,245.3221,245.1261,245.2687,17748.0
2020-11-24 13:15:00,275.25,275.5,275.19,275.4,18915.0,245.2687,245.4915,245.2152,245.4023,18915.0
2020-11-24 13:20:00,275.38,275.55,275.3,275.43,28786.0,245.3845,245.536,245.3132,245.4291,28786.0
2020-11-24 13:25:00,275.4,275.46,274.85,274.97,77764.0,245.4023,245.4558,244.9123,245.0192,77764.0
2020-11-24 13:30:00,274.98,275.1,274.93,275.02,18921.0,245.0281,245.135,244.9835,245.0637,18921.0
2020-11-24 13:35:00,275.02,275.06,274.86,274.99,14476.0,245.0637,245.0994,244.9212,245.037,14476.0
2020-11-24 13:40:00,275.01,275.5,274.9,275.0,61161.0,245.0548,245.4915,244.9568,245.0459,61161.0
2020-11-24 13:45:00,275.03,275.21,274.83,274.93,18258.0,245.0726,245.233,244.8944,244.9835,18258.0
2020-11-24 13:50:00,275.02,275.1,274.65,274.66,12314.0,245.0637,245.135,244.734,244.7429,12314.0
2020-11-24 13:55:00,274.73,274.93,274.73,274.74,11149.0,244.8053,244.9835,244.8053,244.8142,11149.0
2020-11-24 14:00:00,274.77,274.92,274.67,274.84,11226.0,244.841,244.9746,244.7519,244.9033,11226.0
2020-11-24 14:05:00,274.84,274.94,274.67,274.93,12062.0,244.9033,244.9925,244.7519,244.9835,12062.0
2020-11-24 14:10:00,274.95,274.97,274.72,274.79,15007.0,245.0014,245.0192,244.7964,244.8588,15007.0
2020-11-24 14:15:00,274.8,274.83,274.36,274.56,16051.0,244.8677,244.8944,244.4756,244.6538,16051.0
2020-11-24 14:20:00,274.58,274.65,274.41,274.54,17368.0,244.6717,244.734,244.5202,244.636,17368.0
2020-11-24 14:25:00,274.55,274.72,274.45,274.64,17254.0,244.6449,244.7964,244.5558,244.7251,17254.0
2020-11-24 14:30:00,274.67,274.79,274.47,274.73,25627.0,244.7519,244.8588,244.5736,244.8053,25627.0
2020-11-24 14:35:00,274.71,275.05,274.7,274.97,16494.0,244.7875,245.0905,244.7786,245.0192,16494.0
2020-11-24 14:40:00,274.95,275.16,274.92,275.1,13700.0,245.0014,245.1885,244.9746,245.135,13700.0
2020-11-24 14:45:00,275.1,275.1,274.67,274.67,14322.0,245.135,245.135,244.7519,244.7519,14322.0
2020-11-24 14:50:00,274.69,274.91,274.33,274.5,20635.0,244.7697,244.9657,244.4489,244.6004,20635.0
2020-11-24 14:55:00,274.52,274.9,274.51,274.85,20086.0,244.6182,244.9568,244.6093,244.9123,20086.0
2020-11-24 15:00:00,274.72,274.82,274.62,274.71,22686.0,244.7964,244.8855,244.7073,244.7875,22686.0
2020-11-24 15:05:00,274.68,274.81,274.61,274.66,15877.0,244.7608,244.8766,244.6984,244.7429,15877.0
2020-11-24 15:10:00,274.68,274.76,274.39,274.42,14921.0,244.7608,244.8321,244.5024,244.5291,14921.0
2020-11-24 15:15:00,274.4,274.43,274.16,274.22,20340.0,244.5113,244.538,244.2974,244.3509,20340.0
2020-11-24 15:20:00,274.23,274.37,274.1,274.34,21961.0,244.3598,244.4845,244.2439,244.4578,21961.0
2020-11-24 15:25:00,274.31,274.32,274.03,274.09,18807.0,244.4311,244.44,244.1816,244.235,18807.0
2020-11-24 15:30:00,274.06,274.1,273.7,274.0,33094.0,244.2083,244.2439,243.8875,244.1548,33094.0
2020-11-24 15:35:00,274.0,274.09,273.57,273.91,24500.0,244.1548,244.235,243.7717,244.0746,24500.0
2020-11-24 15:40:00,273.91,274.0,273.78,273.89,20400.0,244.0746,244.1548,243.9588,244.0568,20400.0
2020-11-24 15:45:00,273.84,274.04,273.71,273.71,32844.0,244.0123,244.1905,243.8964,243.8964,32844.0
2020-11-24 15:50:00,273.68,273.78,273.02,273.3,65824.0,243.8697,243.9588,243.2816,243.5311,65824.0
2020-11-24 15:55:00,273.25,273.46,272.9,273.46,193675.0,243.4865,243.6737,243.1747,243.6737,193675.0
2020-11-25 09:30:00,273.48,274.53,273.32,274.21,94719.0,243.6915,244.6271,243.5489,244.342,94719.0
2020-11-25 09:35:00,274.15,274.65,273.91,274.5,30698.0,244.2885,244.734,244.0746,244.6004,30698.0
2020-11-25 09:40:00,274.5,274.74,273.68,274.48,30127.0,244.6004,244.8142,243.8697,244.5826,30127.0
2020-11-25 09:45:00,274.4,274.73,273.41,273.67,28028.0,244.5113,244.8053,243.6291,243.8608,28028.0
2020-11-25 09:50:00,273.68,273.95,273.25,273.8,26565.0,243.8697,244.1103,243.4865,243.9766,26565.0
2020-11-25 09:55:00,273.81,273.99,273.52,273.81,14267.0,243.9855,244.1459,243.7271,243.9855,14267.0
2020-11-25 10:00:00,273.66,273.7,273.1,273.1,28672.0,243.8519,243.8875,243.3529,243.3529,28672.0
2020-11-25 10:05:00,273.09,273.54,272.91,273.1,17783.0,243.344,243.7449,243.1836,243.3529,17783.0
2020-11-25 10:10:00,273.1,273.13,272.61,273.07,18230.0,243.3529,243.3796,242.9162,243.3261,18230.0
2020-11-25 10:15:00,273.03,273.05,272.4,272.5,22582.0,243.2905,243.3083,242.7291,242.8182,22582.0
2020-11-25 10:20:00,272.39,272.73,272.33,272.53,22452.0,242.7202,243.0232,242.6667,242.845,22452.0
2020-11-25 10:25:00,272.47,272.77,272.43,272.56,13682.0,242.7915,243.0588,242.7559,242.8717,13682.0
2020-11-25 10:30:00,272.57,272.9,272.46,272.78,19169.0,242.8806,243.1747,242.7826,243.0677,19169.0
2020-11-25 10:35:00,272.75,273.19,272.61,273.13,17956.0,243.041,243.4331,242.9162,243.3796,17956.0
2020-11-25 10:40:00,273.16,273.16,272.63,272.66,16577.0,243.4063,243.4063,242.9341,242.9608,16577.0
2020-11-25 10:45:00,272.63,272.71,272.44,272.58,14689.0,242.9341,243.0054,242.7648,242.8895,14689.0
2020-11-25 10:50:00,272.67,272.74,272.49,272.61,15654.0,242.9697,243.0321,242.8093,242.9162,15654.0
2020-11-25 10:55:00,272.63,272.71,272.53,272.61,14955.0,242.9341,243.0054,242.845,242.9162,14955.0
2020-11-25 11:00:00,272.54,272.62,272.26,272.3,16104.0,242.8539,242.9252,242.6044,242.64,16104.0
2020-11-25 11:05:00,272.27,272.33,272.07,272.09,19517.0,242.6133,242.6667,242.4351,242.4529,19517.0
2020-11-25 11:10:00,272.1,272.23,272.03,272.07,23910.0,242.4618,242.5776,242.3994,242.4351,23910.0
2020-11-25 11:15:00,272.05,272.13,271.25,271.58,37698.0,242.4172,242.4885,241.7044,241.9984,37698.0
2020-11-25 11:20:00,271.57,272.07,271.57,271.87,18675.0,241.9895,242.4351,241.9895,242.2568,18675.0
2020-11-25 11:25:00,271.85,272.53,271.77,272.04,34617.0,242.239,242.845,242.1677,242.4083,34617.0
2020-11-25 11:30:00,272.09,272.09,271.8,271.8,13654.0,242.4529,242.4529,242.1945,242.1945,13654.0
2020-11-25 11:35:00,271.75,271.75,271.32,271.32,15358.0,242.1499,242.1499,241.7668,241.7668,15358.0
2020-11-25 11:40:00,271.35,271.47,271.21,271.31,21416.0,241.7935,241.9004,241.6687,241.7578,21416.0
2020-11-25 11:45:00,271.3,271.86,271.23,271.71,24869.0,241.7489,242.2479,241.6866,242.1143,24869.0
2020-11-25 11:50:00,271.72,272.14,271.64,272.05,29114.0,242.1232,242.4974,242.0519,242.4172,29114.0
2020-11-25 11:55:00,272.04,272.04,271.67,271.74,16506.0,242.4083,242.4083,242.0786,242.141,16506.0
2020-11-25 12:00:00,271.67,271.93,271.58,271.78,13185.0,242.0786,242.3103,241.9984,242.1767,13185.0
2020-11-25 12:05:00,271.76,271.88,271.52,271.56,16573.0,242.1588,242.2658,241.945,241.9806,16573.0
2020-11-25 12:10:00,271.56,271.65,271.47,271.6,15094.0,241.9806,242.0608,241.9004,242.0163,15094.0
2020-11-25 12:15:00,271.63,271.93,271.63,271.88,14073.0,242.043,242.3103,242.043,242.2658,14073.0
2020-11-25 12:20:00,271.89,272.08,271.82,272.0,13689.0,242.2747,242.444,242.2123,242.3727,13689.0
2020-11-25 12:25:00,272.01,272.06,271.71,271.72,14726.0,242.3816,242.4262,242.1143,242.1232,14726.0
2020-11-25 12:30:00,271.71,271.9,271.67,271.72,25268.0,242.1143,242.2836,242.0786,242.1232,25268.0
2020-11-25 12:35:00,271.69,271.88,271.63,271.8,11766.0,242.0965,242.2658,242.043,242.1945,11766.0
2020-11-25 12:40:00,271.82,272.46,271.81,272.4,23913.0,242.2123,242.7826,242.2034,242.7291,23913.0
2020-11-25 12:45:00,272.35,272.46,272.25,272.4,18537.0,242.6846,242.7826,242.5955,242.7291,18537.0
2020-11-25 12:50:00,272.38,272.38,272.03,272.15,8290.0,242.7113,242.7113,242.3994,242.5063,8290.0
2020-11-25 12:55:00,272.19,272.54,272.18,272.54,12795.0,242.542,242.8539,242.5331,242.8539,12795.0
2020-11-25 13:00:00,272.55,272.73,272.53,272.66,15124.0,242.8628,243.0232,242.845,242.9608,15124.0
2020-11-25 13:05:00,272.69,272.87,272.6,272.65,25946.0,242.9875,243.1479,242.9073,242.9519,25946.0
2020-11-25 13:10:00,272.66,272.67,272.3,272.37,15408.0,242.9608,242.9697,242.64,242.7024,15408.0
2020-11-25 13:15:00,272.36,272.43,272.16,272.27,11236.0,242.6935,242.7559,242.5153,242.6133,11236.0
2020-11-25 13:20:00,272.28,272.48,272.25,272.45,17880.0,242.6222,242.8004,242.5955,242.7737,17880.0
2020-11-25 13:25:00,272.48,272.48,272.13,272.17,8748.0,242.8004,242.8004,242.4885,242.5242,8748.0
2020-11-25 13:30:00,272.2,272.56,272.17,272.49,18753.0,242.5509,242.8717,242.5242,242.8093,18753.0
2020-11-25 13:35:00,272.51,272.87,272.46,272.78,13524.0,242.8271,243.1479,242.7826,243.0677,13524.0
2020-11-25 13:40:00,272.79,272.8,272.53,272.63,12261.0,243.0766,243.0855,242.845,242.9341,12261.0
2020-11-25 13:45:00,272.63,272.64,272.48,272.55,8015.0,242.9341,242.943,242.8004,242.8628,8015.0
2020-11-25 13:50:00,272.54,272.85,272.53,272.85,6468.0,242.8539,243.1301,242.845,243.1301,6468.0
2020-11-25 13:55:00,272.82,273.1,272.82,273.05,12660.0,243.1034,243.3529,243.1034,243.3083,12660.0
2020-11-25 14:00:00,273.06,273.08,272.69,272.8,9537.0,243.3172,243.335,242.9875,243.0855,9537.0
2020-11-25 14:05:00,272.75,272.85,272.64,272.74,10379.0,243.041,243.1301,242.943,243.0321,10379.0
2020-11-25 14:10:00,272.7,272.75,272.51,272.74,12267.0,242.9964,243.041,242.8271,243.0321,12267.0
2020-11-25 14:15:00,272.69,272.75,272.49,272.5,12823.0,242.9875,243.041,242.8093,242.8182,12823.0
2020-11-25 14:20:00,272.48,272.6,272.44,272.58,9497.0,242.8004,242.9073,242.7648,242.8895,9497.0
2020-11-25 14:25:00,272.55,272.8,272.55,272.68,10039.0,242.8628,243.0855,242.8628,242.9786,10039.0
2020-11-25 14:30:00,272.71,273.08,272.71,272.91,17590.0,243.0054,243.335,243.0054,243.1836,17590.0
2020-11-25 14:35:00,272.91,273.08,272.8,272.86,6638.0,243.1836,243.335,243.0855,243.139,6638.0
2020-11-25 14:40:00,272.9,273.12,272.86,272.94,7104.0,243.1747,243.3707,243.139,243.2103,7104.0
2020-11-25 14:45:00,272.94,273.15,272.89,273.13,14105.0,243.2103,243.3974,243.1657,243.3796,14105.0
2020-11-25 14:50:00,273.15,273.43,273.14,273.35,67268.0,243.3974,243.6469,243.3885,243.5756,67268.0
2020-11-25 14:55:00,273.31,273.71,273.31,273.53,15275.0,243.54,243.8964,243.54,243.736,15275.0
2020-11-25 15:00:00,273.5,273.78,273.46,273.7,12463.0,243.7093,243.9588,243.6737,243.8875,12463.0
2020-11-25 15:05:00,273.67,273.88,273.65,273.8,17338.0,243.8608,244.0479,243.843,243.9766,17338.0
2020-11-25 15:10:00,273.77,274.25,273.76,274.09,32147.0,243.9499,244.3776,243.941,244.235,32147.0
2020-11-25 15:15:00,274.08,274.16,273.88,274.03,21806.0,244.2261,244.2974,244.0479,244.1816,21806.0
2020-11-25 15:20:00,274.06,274.06,273.73,273.85,19439.0,244.2083,244.2083,243.9142,244.0212,19439.0
2020-11-25 15:25:00,273.85,273.99,273.75,273.77,26818.0,244.0212,244.1459,243.9321,243.9499,26818.0
2020-11-25 15:30:00,273.77,274.0,273.77,273.97,22155.0,243.9499,244.1548,243.9499,244.1281,22155.0
2020-11-25 15:35:00,274.0,274.08,273.79,273.89,37666.0,244.1548,244.2261,243.9677,244.0568,37666.0
2020-11-25 15:40:00,273.82,274.04,273.82,273.97,19804.0,243.9944,244.1905,243.9944,244.1281,19804.0
2020-11-25 15:45:00,274.01,274.15,273.82,273.93,32408.0,244.1638,244.2885,243.9944,244.0925,32408.0
2020-11-25 15:50:00,273.9,273.97,273.71,273.95,65431.0,244.0657,244.1281,243.8964,244.1103,65431.0
2020-11-25 15:55:00,273.96,274.15,273.61,273.97,109373.0,244.1192,244.2885,243.8073,244.1281,109373.0
2020-11-27 09:30:00,275.24,275.24,274.36,274.7,96472.0,245.2598,245.2598,244.4756,244.7786,96472.0
2020-11-27 09:35:00,274.76,275.9,274.45,275.75,33019.0,244.8321,245.8479,244.5558,245.7142,33019.0
2020-11-27 09:40:00,275.65,275.98,275.29,275.6,28827.0,245.6251,245.9192,245.3043,245.5806,28827.0
2020-11-27 09:45:00,275.6,275.69,275.06,275.36,21957.0,245.5806,245.6608,245.0994,245.3667,21957.0
2020-11-27 09:50:00,275.16,275.2,274.71,274.71,10511.0,245.1885,245.2241,244.7875,244.7875,10511.0
2020-11-27 09:55:00,274.65,275.29,274.65,275.04,22391.0,244.734,245.3043,244.734,245.0816,22391.0
2020-11-27 10:00:00,275.08,275.95,275.03,275.56,47585.0,245.1172,245.8924,245.0726,245.5449,47585.0
2020-11-27 10:05:00,275.61,276.58,275.54,276.44,55697.0,245.5895,246.4538,245.5271,246.3291,55697.0
2020-11-27 10:10:00,276.47,276.57,275.83,276.05,22288.0,246.3558,246.4449,245.7855,245.9815,22288.0
2020-11-27 10:15:00,276.05,276.4,275.66,275.66,18162.0,245.9815,246.2934,245.634,245.634,18162.0
2020-11-27 10:20:00,275.63,276.04,275.59,276.04,15921.0,245.6073,245.9726,245.5717,245.9726,15921.0
2020-11-27 10:25:00,276.04,276.05,275.67,275.99,17856.0,245.9726,245.9815,245.6429,245.9281,17856.0
2020-11-27 10:30:00,275.89,275.93,275.6,275.8,9004.0,245.839,245.8746,245.5806,245.7588,9004.0
2020-11-27 10:35:00,275.8,275.95,275.6,275.9,12573.0,245.7588,245.8924,245.5806,245.8479,12573.0
2020-11-27 10:40:00,275.9,276.05,275.4,276.05,19515.0,245.8479,245.9815,245.4023,245.9815,19515.0
2020-11-27 10:45:00,276.02,276.27,275.98,276.07,21607.0,245.9548,246.1776,245.9192,245.9994,21607.0
2020-11-27 10:50:00,276.06,276.21,275.73,275.81,13632.0,245.9905,246.1241,245.6964,245.7677,13632.0
2020-11-27 10:55:00,275.78,275.84,275.45,275.84,17058.0,245.741,245.7944,245.4469,245.7944,17058.0
2020-11-27 11:00:00,275.8,275.95,275.59,275.91,15351.0,245.7588,245.8924,245.5717,245.8568,15351.0
2020-11-27 11:05:00,275.91,276.15,275.83,275.84,13571.0,245.8568,246.0707,245.7855,245.7944,13571.0
2020-11-27 11:10:00,275.87,275.95,275.56,275.56,12211.0,245.8212,245.8924,245.5449,245.5449,12211.0
2020-11-27 11:15:00,275.6,275.98,275.59,275.87,14773.0,245.5806,245.9192,245.5717,245.8212,14773.0
2020-11-27 11:20:00,275.86,275.87,275.38,275.47,14261.0,245.8122,245.8212,245.3845,245.4647,14261.0
2020-11-27 11:25:00,275.49,275.83,275.43,275.48,16681.0,245.4825,245.7855,245.4291,245.4736,16681.0
2020-11-27 11:30:00,275.5,275.5,274.93,275.09,18535.0,245.4915,245.4915,244.9835,245.1261,18535.0
2020-11-27 11:35:00,275.16,275.3,274.86,275.2,14322.0,245.1885,245.3132,244.9212,245.2241,14322.0
2020-11-27 11:40:00,275.12,275.31,275.1,275.2,11320.0,245.1528,245.3221,245.135,245.2241,11320.0
2020-11-27 11:45:00,275.14,275.31,274.99,275.0,20133.0,245.1707,245.3221,245.037,245.0459,20133.0
2020-11-27 11:50:00,274.96,274.96,274.67,274.82,19915.0,245.0103,245.0103,244.7519,244.8855,19915.0
2020-11-27 11:55:00,274.83,275.16,274.66,275.16,11891.0,244.8944,245.1885,244.7429,245.1885,11891.0
2020-11-27 12:00:00,275.11,275.3,275.06,275.07,16444.0,245.1439,245.3132,245.0994,245.1083,16444.0
2020-11-27 12:05:00,275.07,275.34,274.9,275.3,14056.0,245.1083,245.3489,244.9568,245.3132,14056.0
2020-11-27 12:10:00,275.22,275.25,274.77,274.98,12727.0,245.242,245.2687,244.841,245.0281,12727.0
2020-11-27 12:15:00,275.02,275.22,275.0,275.16,14179.0,245.0637,245.242,245.0459,245.1885,14179.0
2020-11-27 12:20:00,275.17,275.18,274.7,274.78,20124.0,245.1974,245.2063,244.7786,244.8499,20124.0
2020-11-27 12:25:00,274.76,274.98,274.7,274.82,10143.0,244.8321,245.0281,244.7786,244.8855,10143.0
2020-11-27 12:30:00,274.79,275.13,274.71,274.86,21205.0,244.8588,245.1618,244.7875,244.9212,21205.0
2020-11-27 12:35:00,274.86,275.09,274.85,274.87,11389.0,244.9212,245.1261,244.9123,244.9301,11389.0
2020-11-27 12:40:00,274.91,275.24,274.91,275.17,18200.0,244.9657,245.2598,244.9657,245.1974,18200.0
2020-11-27 12:45:00,275.17,275.48,275.15,275.46,23935.0,245.1974,245.4736,245.1796,245.4558,23935.0
2020-11-27 12:50:00,275.49,275.93,275.43,275.81,28496.0,245.4825,245.8746,245.4291,245.7677,28496.0
2020-11-27 12:55:00,275.83,276.2,275.66,276.2,39053.0,245.7855,246.1152,245.634,246.1152,39053.0
2020-11-30 09:30:00,274.91,275.99,274.91,275.13,85810.0,244.9657,245.9281,244.9657,245.1618,85810.0
2020-11-30 09:35:00,275.13,275.17,273.17,273.48,57686.0,245.1618,245.1974,243.4152,243.6915,57686.0
2020-11-30 09:40:00,273.43,273.51,272.56,272.83,67682.0,243.6469,243.7182,242.8717,243.1123,67682.0
2020-11-30 09:45:00,272.63,272.92,271.92,272.68,57900.0,242.9341,243.1925,242.3014,242.9786,57900.0
2020-11-30 09:50:00,272.68,273.25,272.53,273.05,35824.0,242.9786,243.4865,242.845,243.3083,35824.0
2020-11-30 09:55:00,272.95,273.77,272.85,273.03,65523.0,243.2192,243.9499,243.1301,243.2905,65523.0
2020-11-30 10:00:00,272.97,273.43,272.77,273.0,41253.0,243.237,243.6469,243.0588,243.2638,41253.0
2020-11-30 10:05:00,272.91,273.18,272.81,272.96,31126.0,243.1836,243.4242,243.0945,243.2281,31126.0
2020-11-30 10:10:00,273.04,273.04,272.27,272.28,36148.0,243.2994,243.2994,242.6133,242.6222,36148.0
2020-11-30 10:15:00,272.28,272.58,272.12,272.37,23609.0,242.6222,242.8895,242.4796,242.7024,23609.0
2020-11-30 10:20:00,272.41,273.0,272.41,273.0,24556.0,242.738,243.2638,242.738,243.2638,24556.0
2020-11-30 10:25:00,273.03,273.03,272.59,272.75,19050.0,243.2905,243.2905,242.8984,243.041,19050.0
2020-11-30 10:30:00,272.75,272.95,272.62,272.8,19571.0,243.041,243.2192,242.9252,243.0855,19571.0
2020-11-30 10:35:00,272.72,273.1,272.29,273.1,36834.0,243.0143,243.3529,242.6311,243.3529,36834.0
2020-11-30 10:40:00,273.0,273.6,272.85,273.25,36148.0,243.2638,243.7984,243.1301,243.4865,36148.0
2020-11-30 10:45:00,273.31,273.45,272.81,273.12,32768.0,243.54,243.6647,243.0945,243.3707,32768.0
2020-11-30 10:50:00,273.16,273.91,273.16,273.56,22029.0,243.4063,244.0746,243.4063,243.7628,22029.0
2020-11-30 10:55:00,273.6,273.99,273.55,273.75,18674.0,243.7984,244.1459,243.7539,243.9321,18674.0
2020-11-30 11:00:00,273.74,274.2,273.47,273.84,23980.0,243.9232,244.3331,243.6826,244.0123,23980.0
2020-11-30 11:05:00,273.84,273.91,273.51,273.68,12521.0,244.0123,244.0746,243.7182,243.8697,12521.0
2020-11-30 11:10:00,273.7,273.96,273.26,273.26,14753.0,243.8875,244.1192,243.4954,243.4954,14753.0
2020-11-30 11:15:00,273.32,273.47,272.98,273.39,21523.0,243.5489,243.6826,243.2459,243.6113,21523.0
2020-11-30 11:20:00,273.34,273.41,273.02,273.02,9285.0,243.5667,243.6291,243.2816,243.2816,9285.0
2020-11-30 11:25:00,272.99,273.34,272.95,273.17,19437.0,243.2549,243.5667,243.2192,243.4152,19437.0
2020-11-30 11:30:00,273.16,273.26,272.56,272.63,19342.0,243.4063,243.4954,242.8717,242.9341,19342.0
2020-11-30 11:35:00,272.7,273.36,272.62,273.36,13112.0,242.9964,243.5846,242.9252,243.5846,13112.0
2020-11-30 11:40:00,273.37,273.77,273.12,273.62,14034.0,243.5935,243.9499,243.3707,243.8162,14034.0
2020-11-30 11:45:00,273.6,273.73,273.17,273.33,13560.0,243.7984,243.9142,243.4152,243.5578,13560.0
2020-11-30 11:50:00,273.35,273.7,273.18,273.22,36314.0,243.5756,243.8875,243.4242,243.4598,36314.0
2020-11-30 11:55:00,273.3,273.55,273.16,273.31,10516.0,243.5311,243.7539,243.4063,243.54,10516.0
2020-11-30 12:00:00,273.26,273.52,273.15,273.3,6876.0,243.4954,243.7271,243.3974,243.5311,6876.0
2020-11-30 12:05:00,273.27,273.74,273.27,273.63,9723.0,243.5044,243.9232,243.5044,243.8251,9723.0
2020-11-30 12:10:00,273.56,273.79,273.5,273.69,13411.0,243.7628,243.9677,243.7093,243.8786,13411.0
2020-11-30 12:15:00,273.73,274.12,273.71,274.01,20505.0,243.9142,244.2618,243.8964,244.1638,20505.0
2020-11-30 12:20:00,274.02,274.5,273.78,274.5,20186.0,244.1727,244.6004,243.9588,244.6004,20186.0
2020-11-30 12:25:00,274.52,274.83,274.47,274.67,37792.0,244.6182,244.8944,244.5736,244.7519,37792.0
2020-11-30 12:30:00,274.72,274.87,274.54,274.64,13092.0,244.7964,244.9301,244.636,244.7251,13092.0
2020-11-30 12:35:00,274.69,274.92,274.61,274.87,19408.0,244.7697,244.9746,244.6984,244.9301,19408.0
2020-11-30 12:40:00,274.84,275.16,274.78,275.08,30570.0,244.9033,245.1885,244.8499,245.1172,30570.0
2020-11-30 12:45:00,275.09,275.3,274.98,275.05,15733.0,245.1261,245.3132,245.0281,245.0905,15733.0
2020-11-30 12:50:00,275.11,275.38,275.0,275.24,16250.0,245.1439,245.3845,245.0459,245.2598,16250.0
2020-11-30 12:55:00,275.24,275.46,275.19,275.36,11501.0,245.2598,245.4558,245.2152,245.3667,11501.0
2020-11-30 13:00:00,275.32,275.56,275.25,275.38,15556.0,245.3311,245.5449,245.2687,245.3845,15556.0
2020-11-30 13:05:00,275.41,275.68,275.32,275.48,11807.0,245.4113,245.6518,245.3311,245.4736,11807.0
2020-11-30 13:10:00,275.48,275.5,275.29,275.36,12674.0,245.4736,245.4915,245.3043,245.3667,12674.0
2020-11-30 13:15:00,275.42,275.51,275.39,275.45,14170.0,245.4202,245.5004,245.3934,245.4469,14170.0
2020-11-30 13:20:00,275.4,275.48,275.24,275.24,7205.0,245.4023,245.4736,245.2598,245.2598,7205.0
2020-11-30 13:25:00,275.28,275.3,274.93,274.96,11214.0,245.2954,245.3132,244.9835,245.0103,11214.0
2020-11-30 13:30:00,274.94,275.15,274.7,274.97,28599.0,244.9925,245.1796,244.7786,245.0192,28599.0
2020-11-30 13:35:00,274.98,275.11,274.87,275.03,8602.0,245.0281,245.1439,244.9301,245.0726,8602.0
2020-11-30 13:40:00,275.06,275.15,274.84,274.93,15172.0,245.0994,245.1796,244.9033,244.9835,15172.0
2020-11-30 13:45:00,274.98,275.09,274.45,274.6,9293.0,245.0281,245.1261,244.5558,244.6895,9293.0
2020-11-30 13:50:00,274.7,274.75,274.42,274.43,5225.0,244.7786,244.8231,244.5291,244.538,5225.0
2020-11-30 13:55:00,274.37,274.4,274.22,274.25,9486.0,244.4845,244.5113,244.3509,244.3776,9486.0
2020-11-30 14:00:00,274.16,274.39,274.01,274.31,16387.0,244.2974,244.5024,244.1638,244.4311,16387.0
2020-11-30 14:05:00,274.24,274.7,274.24,274.63,11292.0,244.3687,244.7786,244.3687,244.7162,11292.0
2020-11-30 14:10:00,274.57,275.08,274.56,275.08,12241.0,244.6628,245.1172,244.6538,245.1172,12241.0
2020-11-30 14:15:00,275.08,275.12,274.8,275.03,7759.0,245.1172,245.1528,244.8677,245.0726,7759.0
2020-11-30 14:20:00,275.1,275.4,275.06,275.34,9517.0,245.135,245.4023,245.0994,245.3489,9517.0
2020-11-30 14:25:00,275.38,275.63,275.38,275.59,13922.0,245.3845,245.6073,245.3845,245.5717,13922.0
2020-11-30 14:30:00,275.55,275.63,275.46,275.58,14590.0,245.536,245.6073,245.4558,245.5627,14590.0
2020-11-30 14:35:00,275.56,275.62,275.38,275.51,11865.0,245.5449,245.5984,245.3845,245.5004,11865.0
2020-11-30 14:40:00,275.54,275.81,275.47,275.53,17601.0,245.5271,245.7677,245.4647,245.5182,17601.0
2020-11-30 14:45:00,275.56,275.72,275.42,275.52,18508.0,245.5449,245.6875,245.4202,245.5093,18508.0
2020-11-30 14:50:00,275.59,275.75,275.5,275.64,12944.0,245.5717,245.7142,245.4915,245.6162,12944.0
2020-11-30 14:55:00,275.59,276.34,275.59,276.3,25128.0,245.5717,246.24,245.5717,246.2043,25128.0
2020-11-30 15:00:00,276.35,276.43,276.0,276.18,25650.0,246.2489,246.3202,245.937,246.0974,25650.0
2020-11-30 15:05:00,276.12,276.33,276.06,276.3,14862.0,246.0439,246.231,245.9905,246.2043,14862.0
2020-11-30 15:10:00,276.3,276.35,275.95,276.11,23270.0,246.2043,246.2489,245.8924,246.035,23270.0
2020-11-30 15:15:00,276.11,276.4,276.09,276.32,25386.0,246.035,246.2934,246.0172,246.2221,25386.0
2020-11-30 15:20:00,276.29,276.52,276.29,276.52,23382.0,246.1954,246.4004,246.1954,246.4004,23382.0
2020-11-30 15:25:00,276.48,276.51,276.0,276.09,29931.0,246.3647,246.3914,245.937,246.0172,29931.0
2020-11-30 15:30:00,276.01,276.43,276.0,276.42,26031.0,245.9459,246.3202,245.937,246.3112,26031.0
2020-11-30 15:35:00,276.47,276.57,276.2,276.2,27273.0,246.3558,246.4449,246.1152,246.1152,27273.0
2020-11-30 15:40:00,276.1,276.65,276.1,276.51,39506.0,246.0261,246.5162,246.0261,246.3914,39506.0
2020-11-30 15:45:00,276.43,276.73,276.17,276.38,55471.0,246.3202,246.5875,246.0885,246.2756,55471.0
2020-11-30 15:50:00,276.53,276.92,276.21,276.66,65944.0,246.4093,246.7568,246.1241,246.5251,65944.0
2020-11-30 15:55:00,276.6,277.76,276.32,277.76,284916.0,246.4716,247.5053,246.2221,247.5053,284916.0
2020-12-01 09:30:00,278.73,278.95,277.72,278.13,142158.0,248.3696,248.5657,247.4696,247.835,142158.0
2020-12-01 09:35:00,278.22,278.38,277.35,278.02,35151.0,247.9152,248.0578,247.1399,247.737,35151.0
2020-12-01 09:40:00,277.91,278.2,277.61,277.92,22444.0,247.6389,247.8974,247.3716,247.6479,22444.0
2020-12-01 09:45:00,278.01,278.24,277.51,278.12,27094.0,247.7281,247.933,247.2825,247.8261,27094.0
2020-12-01 09:50:00,278.09,278.54,277.8,278.13,19941.0,247.7993,248.2003,247.5409,247.835,19941.0
2020-12-01 09:55:00,278.13,278.76,277.77,278.27,48706.0,247.835,248.3964,247.5142,247.9597,48706.0
2020-12-01 10:00:00,278.31,278.31,277.58,277.94,22481.0,247.9954,247.9954,247.3449,247.6657,22481.0
2020-12-01 10:05:00,277.95,278.66,277.72,278.25,21625.0,247.6746,248.3073,247.4696,247.9419,21625.0
2020-12-01 10:10:00,278.21,278.32,277.08,277.14,20852.0,247.9063,248.0043,246.8994,246.9528,20852.0
2020-12-01 10:15:00,277.14,277.89,277.09,277.83,24421.0,246.9528,247.6211,246.9083,247.5677,24421.0
2020-12-01 10:20:00,277.7,278.12,277.34,277.59,20339.0,247.4518,247.8261,247.131,247.3538,20339.0
2020-12-01 10:25:00,277.52,277.57,277.15,277.35,18546.0,247.2914,247.336,246.9617,247.1399,18546.0
2020-12-01 10:30:00,277.32,277.52,276.6,276.74,27388.0,247.1132,247.2914,246.4716,246.5964,27388.0
2020-12-01 10:35:00,276.6,276.72,276.04,276.18,32689.0,246.4716,246.5786,245.9726,246.0974,32689.0
2020-12-01 10:40:00,276.14,276.49,275.94,276.27,27440.0,246.0617,246.3736,245.8835,246.1776,27440.0
2020-12-01 10:45:00,276.21,276.23,275.55,275.88,24551.0,246.1241,246.1419,245.536,245.8301,24551.0
2020-12-01 10:50:00,275.9,276.46,275.85,276.27,24530.0,245.8479,246.3469,245.8033,246.1776,24530.0
2020-12-01 10:55:00,276.22,276.5,276.04,276.48,24083.0,246.133,246.3825,245.9726,246.3647,24083.0
2020-12-01 11:00:00,276.55,276.67,276.27,276.38,18528.0,246.4271,246.534,246.1776,246.2756,18528.0
2020-12-01 11:05:00,276.38,276.83,276.38,276.79,35767.0,246.2756,246.6766,246.2756,246.6409,35767.0
2020-12-01 11:10:00,276.77,277.17,276.7,276.75,22796.0,246.6231,246.9796,246.5607,246.6053,22796.0
2020-12-01 11:15:00,276.71,276.91,276.59,276.63,23709.0,246.5697,246.7479,246.4627,246.4984,23709.0
2020-12-01 11:20:00,276.64,276.75,276.3,276.47,18991.0,246.5073,246.6053,246.2043,246.3558,18991.0
2020-12-01 11:25:00,276.4,276.43,275.93,276.02,28618.0,246.2934,246.3202,245.8746,245.9548,28618.0
2020-12-01 11:30:00,276.04,276.72,275.78,276.55,41684.0,245.9726,246.5786,245.741,246.4271,41684.0
2020-12-01 11:35:00,276.6,276.72,275.85,276.23,22812.0,246.4716,246.5786,245.8033,246.1419,22812.0
2020-12-01 11:40:00,276.28,276.62,276.13,276.5,13053.0,246.1865,246.4895,246.0528,246.3825,13053.0
2020-12-01 11:45:00,276.46,276.54,276.12,276.31,12090.0,246.3469,246.4182,246.0439,246.2132,12090.0
2020-12-01 11:50:00,276.31,276.34,275.95,276.0,14793.0,246.2132,246.24,245.8924,245.937,14793.0
2020-12-01 11:55:00,276.07,276.31,276.02,276.04,16037.0,245.9994,246.2132,245.9548,245.9726,16037.0
2020-12-01 12:00:00,276.01,276.53,275.96,276.47,15951.0,245.9459,246.4093,245.9013,246.3558,15951.0
2020-12-01 12:05:00,276.46,276.47,276.2,276.29,17755.0,246.3469,246.3558,246.1152,246.1954,17755.0
2020-12-01 12:10:00,276.25,276.26,276.01,276.06,11708.0,246.1598,246.1687,245.9459,245.9905,11708.0
2020-12-01 12:15:00,276.0,276.28,276.0,276.11,26015.0,245.937,246.1865,245.937,246.035,26015.0
2020-12-01 12:20:00,276.15,276.25,276.11,276.15,13171.0,246.0707,246.1598,246.035,246.0707,13171.0
2020-12-01 12:25:00,276.16,276.16,275.97,276.1,36918.0,246.0796,246.0796,245.9103,246.0261,36918.0
2020-12-01 12:30:00,276.09,276.67,276.06,276.52,23174.0,246.0172,246.534,245.9905,246.4004,23174.0
2020-12-01 12:35:00,276.58,276.72,276.36,276.62,11495.0,246.4538,246.5786,246.2578,246.4895,11495.0
2020-12-01 12:40:00,276.52,276.58,276.34,276.52,9077.0,246.4004,246.4538,246.24,246.4004,9077.0
2020-12-01 12:45:00,276.45,276.92,276.44,276.81,14871.0,246.338,246.7568,246.3291,246.6588,14871.0
2020-12-01 12:50:00,276.81,276.9,276.6,276.6,12013.0,246.6588,246.739,246.4716,246.4716,12013.0
2020-12-01 12:55:00,276.55,276.63,276.33,276.59,11008.0,246.4271,246.4984,246.231,246.4627,11008.0
2020-12-01 13:00:00,276.61,276.86,276.52,276.74,23982.0,246.4805,246.7033,246.4004,246.5964,23982.0
2020-12-01 13:05:00,276.72,276.78,276.44,276.72,17425.0,246.5786,246.632,246.3291,246.5786,17425.0
2020-12-01 13:10:00,276.73,276.84,276.67,276.82,8702.0,246.5875,246.6855,246.534,246.6677,8702.0
2020-12-01 13:15:00,276.86,276.86,276.57,276.62,15101.0,246.7033,246.7033,246.4449,246.4895,15101.0
2020-12-01 13:20:00,276.62,276.77,276.54,276.57,8185.0,246.4895,246.6231,246.4182,246.4449,8185.0
2020-12-01 13:25:00,276.6,276.71,276.55,276.67,12893.0,246.4716,246.5697,246.4271,246.534,12893.0
2020-12-01 13:30:00,276.71,276.87,276.58,276.77,12678.0,246.5697,246.7122,246.4538,246.6231,12678.0
2020-12-01 13:35:00,276.75,276.85,276.7,276.8,10778.0,246.6053,246.6944,246.5607,246.6499,10778.0
2020-12-01 13:40:00,276.78,276.87,276.73,276.87,11617.0,246.632,246.7122,246.5875,246.7122,11617.0
2020-12-01 13:45:00,276.8,276.86,276.61,276.7,9349.0,246.6499,246.7033,246.4805,246.5607,9349.0
2020-12-01 13:50:00,276.68,276.68,276.32,276.4,12396.0,246.5429,246.5429,246.2221,246.2934,12396.0
2020-12-01 13:55:00,276.37,276.48,276.3,276.4,5802.0,246.2667,246.3647,246.2043,246.2934,5802.0
2020-12-01 14:00:00,276.42,276.58,276.36,276.52,9080.0,246.3112,246.4538,246.2578,246.4004,9080.0
2020-12-01 14:05:00,276.5,277.09,276.48,276.96,17529.0,246.3825,246.9083,246.3647,246.7924,17529.0
2020-12-01 14:10:00,276.94,277.25,276.89,277.19,7123.0,246.7746,247.0508,246.73,246.9974,7123.0
2020-12-01 14:15:00,277.18,277.31,277.06,277.14,18672.0,246.9885,247.1043,246.8815,246.9528,18672.0
2020-12-01 14:20:00,277.05,277.3,277.05,277.28,13051.0,246.8726,247.0954,246.8726,247.0776,13051.0
2020-12-01 14:25:00,277.31,277.38,277.22,277.33,11766.0,247.1043,247.1667,247.0241,247.1221,11766.0
2020-12-01 14:30:00,277.34,277.55,277.17,277.51,14411.0,247.131,247.3182,246.9796,247.2825,14411.0
2020-12-01 14:35:00,277.53,277.56,277.38,277.42,14516.0,247.3003,247.3271,247.1667,247.2023,14516.0
2020-12-01 14:40:00,277.45,277.84,277.42,277.77,17470.0,247.2291,247.5766,247.2023,247.5142,17470.0
2020-12-01 14:45:00,277.79,277.9,277.7,277.78,12882.0,247.532,247.63,247.4518,247.5231,12882.0
2020-12-01 14:50:00,277.75,277.78,277.4,277.65,12309.0,247.4964,247.5231,247.1845,247.4073,12309.0
2020-12-01 14:55:00,277.63,277.77,277.55,277.66,30714.0,247.3894,247.5142,247.3182,247.4162,30714.0
2020-12-01 15:00:00,277.66,277.74,277.07,277.09,29230.0,247.4162,247.4875,246.8904,246.9083,29230.0
2020-12-01 15:05:00,277.07,277.08,276.64,276.71,14925.0,246.8904,246.8994,246.5073,246.5697,14925.0
2020-12-01 15:10:00,276.66,276.72,276.47,276.6,17597.0,246.5251,246.5786,246.3558,246.4716,17597.0
2020-12-01 15:15:00,276.63,276.63,276.35,276.35,15664.0,246.4984,246.4984,246.2489,246.2489,15664.0
2020-12-01 15:20:00,276.42,276.61,276.32,276.58,13697.0,246.3112,246.4805,246.2221,246.4538,13697.0
2020-12-01 15:25:00,276.59,276.75,276.37,276.5,27749.0,246.4627,246.6053,246.2667,246.3825,27749.0
2020-12-01 15:30:00,276.49,276.61,276.22,276.29,38028.0,246.3736,246.4805,246.133,246.1954,38028.0
2020-12-01 15:35:00,276.23,276.28,276.04,276.1,41417.0,246.1419,246.1865,245.9726,246.0261,41417.0
2020-12-01 15:40:00,276.09,276.13,275.95,276.1,43274.0,246.0172,246.0528,245.8924,246.0261,43274.0
2020-12-01 15:45:00,276.08,276.19,275.95,276.19,56250.0,246.0083,246.1063,245.8924,246.1063,56250.0
2020-12-01 15:50:00,276.12,276.36,275.91,276.34,78868.0,246.0439,246.2578,245.8568,246.24,78868.0
2020-12-01 15:55:00,276.35,276.91,276.22,276.64,159243.0,246.2489,246.7479,246.133,246.5073,159243.0
2020-12-02 09:30:00,273.97,274.11,272.2,272.6,158168.0,245.4789,245.6043,243.8929,244.2513,158168.0
2020-12-02 09:35:00,272.59,273.24,271.94,271.94,66671.0,244.2424,244.8248,243.66,243.66,66671.0
2020-12-02 09:40:00,272.0,272.42,271.22,271.37,62741.0,243.7137,244.0901,243.0149,243.1493,62741.0
2020-12-02 09:45:00,271.35,271.82,270.93,271.3,68491.0,243.1313,243.5525,242.755,243.0865,68491.0
2020-12-02 09:50:00,271.25,271.62,271.09,271.27,60332.0,243.0417,243.3733,242.8984,243.0597,60332.0
2020-12-02 09:55:00,271.25,271.3,270.81,270.88,51465.0,243.0417,243.0865,242.6475,242.7102,51465.0
2020-12-02 10:00:00,270.85,270.99,269.93,270.1,107249.0,242.6833,242.8088,241.859,242.0113,107249.0
2020-12-02 10:05:00,270.22,270.42,269.57,269.8,101739.0,242.1188,242.298,241.5364,241.7425,101739.0
2020-12-02 10:10:00,269.85,270.25,269.73,270.12,51654.0,241.7873,242.1457,241.6798,242.0292,51654.0
2020-12-02 10:15:00,270.13,270.78,270.13,270.44,39926.0,242.0382,242.6206,242.0382,242.316,39926.0
2020-12-02 10:20:00,270.37,270.82,270.2,270.51,29579.0,242.2532,242.6565,242.1009,242.3787,29579.0
2020-12-02 10:25:00,270.51,271.19,270.44,271.15,53953.0,242.3787,242.988,242.316,242.9521,53953.0
2020-12-02 10:30:00,271.08,271.13,270.75,270.75,36129.0,242.8894,242.9342,242.5937,242.5937,36129.0
2020-12-02 10:35:00,270.68,271.22,270.68,270.93,36316.0,242.531,243.0149,242.531,242.755,36316.0
2020-12-02 10:40:00,270.95,271.2,270.7,271.12,39034.0,242.7729,242.9969,242.5489,242.9253,39034.0
2020-12-02 10:45:00,271.09,271.11,270.29,270.29,26092.0,242.8984,242.9163,242.1816,242.1816,26092.0
2020-12-02 10:50:00,270.25,270.38,270.0,270.09,19094.0,242.1457,242.2622,241.9217,242.0024,19094.0
2020-12-02 10:55:00,270.06,270.28,269.66,270.04,60055.0,241.9755,242.1726,241.6171,241.9576,60055.0
2020-12-02 11:00:00,270.07,270.49,270.02,270.33,21522.0,241.9844,242.3608,241.9396,242.2174,21522.0
2020-12-02 11:05:00,270.33,270.52,270.22,270.34,22589.0,242.2174,242.3876,242.1188,242.2264,22589.0
2020-12-02 11:10:00,270.35,270.79,270.2,270.45,24966.0,242.2353,242.6296,242.1009,242.3249,24966.0
2020-12-02 11:15:00,270.42,270.5,270.17,270.17,19330.0,242.298,242.3697,242.074,242.074,19330.0
2020-12-02 11:20:00,270.17,270.62,270.16,270.44,13456.0,242.074,242.4773,242.0651,242.316,13456.0
2020-12-02 11:25:00,270.43,270.47,270.18,270.43,15464.0,242.307,242.3428,242.083,242.307,15464.0
2020-12-02 11:30:00,270.52,270.54,270.2,270.37,16973.0,242.3876,242.4056,242.1009,242.2532,16973.0
2020-12-02 11:35:00,270.25,270.46,270.17,270.27,17111.0,242.1457,242.3339,242.074,242.1636,17111.0
2020-12-02 11:40:00,270.27,270.66,270.26,270.44,15235.0,242.1636,242.5131,242.1547,242.316,15235.0
2020-12-02 11:45:00,270.45,270.86,270.42,270.86,18959.0,242.3249,242.6923,242.298,242.6923,18959.0
2020-12-02 11:50:00,270.81,270.92,270.64,270.79,13292.0,242.6475,242.7461,242.4952,242.6296,13292.0
2020-12-02 11:55:00,270.75,270.85,270.55,270.63,22981.0,242.5937,242.6833,242.4145,242.4862,22981.0
2020-12-02 12:00:00,270.67,271.04,270.62,271.03,42227.0,242.5221,242.8536,242.4773,242.8446,42227.0
2020-12-02 12:05:00,271.03,271.14,270.64,270.81,14221.0,242.8446,242.9432,242.4952,242.6475,14221.0
2020-12-02 12:10:00,270.8,270.87,270.61,270.86,18843.0,242.6385,242.7013,242.4683,242.6923,18843.0
2020-12-02 12:15:00,270.85,271.0,270.74,270.93,19767.0,242.6833,242.8177,242.5848,242.755,19767.0
2020-12-02 12:20:00,270.95,271.04,270.73,270.81,19835.0,242.7729,242.8536,242.5758,242.6475,19835.0
2020-12-02 12:25:00,270.82,270.83,270.56,270.63,18300.0,242.6565,242.6654,242.4235,242.4862,18300.0
2020-12-02 12:30:00,270.68,270.68,270.24,270.42,24509.0,242.531,242.531,242.1368,242.298,24509.0
2020-12-02 12:35:00,270.35,270.35,270.11,270.13,7894.0,242.2353,242.2353,242.0203,242.0382,7894.0
2020-12-02 12:40:00,270.16,270.27,269.99,270.26,28228.0,242.0651,242.1636,241.9128,242.1547,28228.0
2020-12-02 12:45:00,270.28,270.47,270.13,270.32,14277.0,242.1726,242.3428,242.0382,242.2084,14277.0
2020-12-02 12:50:00,270.3,270.53,270.27,270.31,19311.0,242.1905,242.3966,242.1636,242.1995,19311.0
2020-12-02 12:55:00,270.39,270.41,270.0,270.03,9451.0,242.2712,242.2891,241.9217,241.9486,9451.0
2020-12-02 13:00:00,270.05,270.14,269.85,270.13,25328.0,241.9665,242.0472,241.7873,242.0382,25328.0
2020-12-02 13:05:00,270.09,270.5,270.08,270.5,26956.0,242.0024,242.3697,241.9934,242.3697,26956.0
2020-12-02 13:10:00,270.46,270.5,270.42,270.5,22564.0,242.3339,242.3697,242.298,242.3697,22564.0
2020-12-02 13:15:00,270.48,270.5,270.39,270.44,17430.0,242.3518,242.3697,242.2712,242.316,17430.0
2020-12-02 13:20:00,270.41,270.43,270.23,270.23,14023.0,242.2891,242.307,242.1278,242.1278,14023.0
2020-12-02 13:25:00,270.27,270.3,270.06,270.08,6868.0,242.1636,242.1905,241.9755,241.9934,6868.0
2020-12-02 13:30:00,270.1,270.11,269.93,269.98,19197.0,242.0113,242.0203,241.859,241.9038,19197.0
2020-12-02 13:35:00,269.97,270.25,269.76,269.95,31558.0,241.8948,242.1457,241.7067,241.8769,31558.0
2020-12-02 13:40:00,269.95,270.26,269.9,270.25,19955.0,241.8769,242.1547,241.8321,242.1457,19955.0
2020-12-02 13:45:00,270.22,270.3,270.06,270.14,12975.0,242.1188,242.1905,241.9755,242.0472,12975.0
2020-12-02 13:50:00,270.23,270.37,270.2,270.2,6792.0,242.1278,242.2532,242.1009,242.1009,6792.0
2020-12-02 13:55:00,270.22,270.32,270.11,270.15,8178.0,242.1188,242.2084,242.0203,242.0561,8178.0
2020-12-02 14:00:00,270.11,270.2,269.99,270.13,10137.0,242.0203,242.1009,241.9128,242.0382,10137.0
2020-12-02 14:05:00,270.12,270.18,269.94,270.08,17179.0,242.0292,242.083,241.868,241.9934,17179.0
2020-12-02 14:10:00,270.08,270.25,269.95,270.14,23260.0,241.9934,242.1457,241.8769,242.0472,23260.0
2020-12-02 14:15:00,270.1,270.4,270.05,270.27,17061.0,242.0113,242.2801,241.9665,242.1636,17061.0
2020-12-02 14:20:00,270.27,270.4,270.05,270.1,15437.0,242.1636,242.2801,241.9665,242.0113,15437.0
2020-12-02 14:25:00,270.1,270.3,270.03,270.2,13066.0,242.0113,242.1905,241.9486,242.1009,13066.0
2020-12-02 14:30:00,270.16,270.37,270.14,270.25,11709.0,242.0651,242.2532,242.0472,242.1457,11709.0
2020-12-02 14:35:00,270.26,270.3,270.06,270.14,19318.0,242.1547,242.1905,241.9755,242.0472,19318.0
2020-12-02 14:40:00,270.13,270.18,270.01,270.09,12801.0,242.0382,242.083,241.9307,242.0024,12801.0
2020-12-02 14:45:00,270.12,270.24,270.1,270.14,9469.0,242.0292,242.1368,242.0113,242.0472,9469.0
2020-12-02 14:50:00,270.13,270.2,270.08,270.1,10456.0,242.0382,242.1009,241.9934,242.0113,10456.0
2020-12-02 14:55:00,270.1,270.49,270.09,270.47,22004.0,242.0113,242.3608,242.0024,242.3428,22004.0
2020-12-02 15:00:00,270.47,270.7,270.4,270.61,46659.0,242.3428,242.5489,242.2801,242.4683,46659.0
2020-12-02 15:05:00,270.62,270.62,270.37,270.62,32342.0,242.4773,242.4773,242.2532,242.4773,32342.0
2020-12-02 15:10:00,270.58,270.81,270.58,270.68,42484.0,242.4414,242.6475,242.4414,242.531,42484.0
2020-12-02 15:15:00,270.71,271.14,270.7,271.14,63729.0,242.5579,242.9432,242.5489,242.9432,63729.0
2020-12-02 15:20:00,271.11,271.12,270.68,270.91,19524.0,242.9163,242.9253,242.531,242.7371,19524.0
2020-12-02 15:25:00,270.88,271.01,270.74,270.79,19743.0,242.7102,242.8267,242.5848,242.6296,19743.0
2020-12-02 15:30:00,270.85,271.03,270.72,270.9,24634.0,242.6833,242.8446,242.5669,242.7281,24634.0
2020-12-02 15:35:00,270.92,270.98,270.7,270.7,14843.0,242.7461,242.7998,242.5489,242.5489,14843.0
2020-12-02 15:40:00,270.73,270.9,270.61,270.73,32373.0,242.5758,242.7281,242.4683,242.5758,32373.0
2020-12-02 15:45:00,270.73,271.07,270.67,271.07,35481.0,242.5758,242.8805,242.5221,242.8805,35481.0
2020-12-02 15:50:00,271.04,271.25,270.95,271.06,49301.0,242.8536,243.0417,242.7729,242.8715,49301.0
2020-12-02 15:55:00,271.12,271.3,270.84,271.15,170274.0,242.9253,243.0865,242.6744,242.9521,170274.0
2020-12-03 09:30:00,270.63,271.93,270.43,270.81,141692.0,242.4862,243.651,242.307,242.6475,141692.0
2020-12-03 09:35:00,270.73,270.94,270.1,270.36,42771.0,242.5758,242.764,242.0113,242.2443,42771.0
2020-12-03 09:40:00,270.41,270.63,270.06,270.52,28634.0,242.2891,242.4862,241.9755,242.3876,28634.0
2020-12-03 09:45:00,270.59,270.72,270.09,270.38,29167.0,242.4504,242.5669,242.0024,242.2622,29167.0
2020-12-03 09:50:00,270.37,270.5,269.8,269.85,69960.0,242.2532,242.3697,241.7425,241.7873,69960.0
2020-12-03 09:55:00,269.86,270.11,269.75,269.97,43982.0,241.7963,242.0203,241.6977,241.8948,43982.0
2020-12-03 10:00:00,269.93,270.09,269.69,269.75,41328.0,241.859,242.0024,241.644,241.6977,41328.0
2020-12-03 10:05:00,269.75,270.47,269.62,270.21,30306.0,241.6977,242.3428,241.5812,242.1099,30306.0
2020-12-03 10:10:00,270.22,270.38,269.94,269.96,22650.0,242.1188,242.2622,241.868,241.8859,22650.0
2020-12-03 10:15:00,269.94,270.08,269.74,269.9,24891.0,241.868,241.9934,241.6888,241.8321,24891.0
2020-12-03 10:20:00,269.94,270.0,269.64,269.8,22017.0,241.868,241.9217,241.5992,241.7425,22017.0
2020-12-03 10:25:00,269.8,269.96,269.77,269.81,17312.0,241.7425,241.8859,241.7156,241.7515,17312.0
2020-12-03 10:30:00,269.85,270.0,269.75,269.88,19567.0,241.7873,241.9217,241.6977,241.8142,19567.0
2020-12-03 10:35:00,269.88,270.25,269.73,270.22,22017.0,241.8142,242.1457,241.6798,242.1188,22017.0
2020-12-03 10:40:00,270.22,270.24,270.03,270.14,20997.0,242.1188,242.1368,241.9486,242.0472,20997.0
2020-12-03 10:45:00,270.16,270.21,269.81,269.98,23655.0,242.0651,242.1099,241.7515,241.9038,23655.0
2020-12-03 10:50:00,270.0,270.1,269.86,269.91,23410.0,241.9217,242.0113,241.7963,241.8411,23410.0
2020-12-03 10:55:00,269.95,269.98,269.65,269.76,35559.0,241.8769,241.9038,241.6081,241.7067,35559.0
2020-12-03 11:00:00,269.72,269.93,269.64,269.8,24142.0,241.6708,241.859,241.5992,241.7425,24142.0
2020-12-03 11:05:00,269.78,269.84,269.57,269.67,18313.0,241.7246,241.7784,241.5364,241.626,18313.0
2020-12-03 11:10:00,269.61,269.7,269.52,269.62,18399.0,241.5723,241.6529,241.4916,241.5812,18399.0
2020-12-03 11:15:00,269.65,269.72,269.55,269.57,25000.0,241.6081,241.6708,241.5185,241.5364,25000.0
2020-12-03 11:20:00,269.59,270.0,269.59,269.9,20712.0,241.5544,241.9217,241.5544,241.8321,20712.0
2020-12-03 11:25:00,269.87,269.93,269.68,269.76,16155.0,241.8052,241.859,241.635,241.7067,16155.0
2020-12-03 11:30:00,269.78,270.18,269.75,270.13,35220.0,241.7246,242.083,241.6977,242.0382,35220.0
2020-12-03 11:35:00,270.18,270.22,270.01,270.05,20068.0,242.083,242.1188,241.9307,241.9665,20068.0
2020-12-03 11:40:00,270.05,270.13,269.62,269.65,30595.0,241.9665,242.0382,241.5812,241.6081,30595.0
2020-12-03 11:45:00,269.63,269.69,269.45,269.58,37054.0,241.5902,241.644,241.4289,241.5454,37054.0
2020-12-03 11:50:00,269.54,269.65,269.44,269.6,26033.0,241.5096,241.6081,241.42,241.5633,26033.0
2020-12-03 11:55:00,269.61,269.82,269.45,269.45,17290.0,241.5723,241.7604,241.4289,241.4289,17290.0
2020-12-03 12:00:00,269.45,269.98,269.34,269.71,23362.0,241.4289,241.9038,241.3304,241.6619,23362.0
2020-12-03 12:05:00,269.75,269.85,269.44,269.5,17611.0,241.6977,241.7873,241.42,241.4737,17611.0
2020-12-03 12:10:00,269.5,269.5,269.12,269.16,22238.0,241.4737,241.4737,241.1332,241.1691,22238.0
2020-12-03 12:15:00,269.19,269.29,268.99,269.19,38398.0,241.196,241.2856,241.0168,241.196,38398.0
2020-12-03 12:20:00,269.21,269.25,268.9,268.99,34731.0,241.2139,241.2497,240.9361,241.0168,34731.0
2020-12-03 12:25:00,269.0,269.1,268.94,269.04,19941.0,241.0257,241.1153,240.972,241.0616,19941.0
2020-12-03 12:30:00,269.07,269.29,269.02,269.22,21630.0,241.0884,241.2856,241.0436,241.2228,21630.0
2020-12-03 12:35:00,269.23,269.37,269.16,269.37,25107.0,241.2318,241.3572,241.1691,241.3572,25107.0
2020-12-03 12:40:00,269.4,269.44,269.22,269.3,11547.0,241.3841,241.42,241.2228,241.2945,11547.0
2020-12-03 12:45:00,269.3,269.34,269.06,269.08,14119.0,241.2945,241.3304,241.0795,241.0974,14119.0
2020-12-03 12:50:00,269.12,269.3,269.01,269.25,10513.0,241.1332,241.2945,241.0347,241.2497,10513.0
2020-12-03 12:55:00,269.24,269.43,269.22,269.29,17407.0,241.2408,241.411,241.2228,241.2856,17407.0
2020-12-03 13:00:00,269.32,269.33,269.12,269.16,10597.0,241.3124,241.3214,241.1332,241.1691,10597.0
2020-12-03 13:05:00,269.13,269.18,268.9,268.92,24630.0,241.1422,241.187,240.9361,240.954,24630.0
2020-12-03 13:10:00,268.97,269.0,268.86,268.95,16014.0,240.9988,241.0257,240.9003,240.9809,16014.0
2020-12-03 13:15:00,268.98,269.0,268.88,268.94,14467.0,241.0078,241.0257,240.9182,240.972,14467.0
2020-12-03 13:20:00,268.93,268.94,268.72,268.8,21383.0,240.963,240.972,240.7748,240.8465,21383.0
2020-12-03 13:25:00,268.77,268.83,268.59,268.7,28950.0,240.8196,240.8734,240.6584,240.7569,28950.0
2020-12-03 13:30:00,268.7,268.72,268.31,268.34,52923.0,240.7569,240.7748,240.4075,240.4344,52923.0
2020-12-03 13:35:00,268.34,268.62,268.33,268.51,12395.0,240.4344,240.6852,240.4254,240.5867,12395.0
2020-12-03 13:40:00,268.5,268.67,268.45,268.45,14080.0,240.5777,240.73,240.5329,240.5329,14080.0
2020-12-03 13:45:00,268.42,268.47,268.13,268.41,38860.0,240.506,240.5508,240.2462,240.4971,38860.0
2020-12-03 13:50:00,268.36,268.37,268.15,268.22,21932.0,240.4523,240.4612,240.2641,240.3268,21932.0
2020-12-03 13:55:00,268.24,268.33,268.1,268.31,28562.0,240.3448,240.4254,240.2193,240.4075,28562.0
2020-12-03 14:00:00,268.36,268.58,268.27,268.49,30890.0,240.4523,240.6494,240.3716,240.5688,30890.0
2020-12-03 14:05:00,268.49,268.63,268.48,268.56,17364.0,240.5688,240.6942,240.5598,240.6315,17364.0
2020-12-03 14:10:00,268.55,268.63,268.5,268.53,21409.0,240.6225,240.6942,240.5777,240.6046,21409.0
2020-12-03 14:15:00,268.54,268.72,268.48,268.55,35762.0,240.6136,240.7748,240.5598,240.6225,35762.0
2020-12-03 14:20:00,268.56,268.59,268.35,268.39,18916.0,240.6315,240.6584,240.4433,240.4792,18916.0
2020-12-03 14:25:00,268.39,268.67,268.29,268.56,22596.0,240.4792,240.73,240.3896,240.6315,22596.0
2020-12-03 14:30:00,268.53,268.71,268.47,268.69,25985.0,240.6046,240.7659,240.5508,240.748,25985.0
2020-12-03 14:35:00,268.75,268.86,268.66,268.7,20925.0,240.8017,240.9003,240.7211,240.7569,20925.0
2020-12-03 14:40:00,268.69,268.7,268.33,268.43,21688.0,240.748,240.7569,240.4254,240.515,21688.0
2020-12-03 14:45:00,268.44,268.45,268.05,268.11,29131.0,240.524,240.5329,240.1745,240.2283,29131.0
2020-12-03 14:50:00,268.14,268.23,268.09,268.22,22055.0,240.2552,240.3358,240.2104,240.3268,22055.0
2020-12-03 14:55:00,268.23,268.54,268.19,268.44,28422.0,240.3358,240.6136,240.3,240.524,28422.0
2020-12-03 15:00:00,268.46,268.65,268.38,268.5,28499.0,240.5419,240.7121,240.4702,240.5777,28499.0
2020-12-03 15:05:00,268.52,268.53,268.23,268.33,30311.0,240.5956,240.6046,240.3358,240.4254,30311.0
2020-12-03 15:10:00,268.3,268.84,268.26,268.84,36670.0,240.3985,240.8824,240.3627,240.8824,36670.0
2020-12-03 15:15:00,268.78,268.9,268.73,268.73,26311.0,240.8286,240.9361,240.7838,240.7838,26311.0
2020-12-03 15:20:00,268.73,269.15,268.68,269.0,29542.0,240.7838,241.1601,240.739,241.0257,29542.0
2020-12-03 15:25:00,269.03,269.22,268.97,269.02,30362.0,241.0526,241.2228,240.9988,241.0436,30362.0
2020-12-03 15:30:00,269.06,269.06,268.74,268.87,29886.0,241.0795,241.0795,240.7928,240.9092,29886.0
2020-12-03 15:35:00,268.84,268.9,268.18,268.19,36620.0,240.8824,240.9361,240.291,240.3,36620.0
2020-12-03 15:40:00,268.17,268.18,267.63,267.82,73687.0,240.282,240.291,239.7982,239.9684,73687.0
2020-12-03 15:45:00,267.87,268.26,267.6,267.95,52667.0,240.0132,240.3627,239.7713,240.0849,52667.0
2020-12-03 15:50:00,267.9,267.97,267.15,267.28,95067.0,240.0401,240.1028,239.3681,239.4846,95067.0
2020-12-03 15:55:00,267.21,268.15,267.14,268.14,206021.0,239.4219,240.2641,239.3591,240.2552,206021.0
2020-12-04 09:30:00,267.47,268.0,266.91,267.06,89479.0,239.6548,240.1297,239.1531,239.2875,89479.0
2020-12-04 09:35:00,267.14,267.75,266.81,267.65,33493.0,239.3591,239.9057,239.0635,239.8161,33493.0
2020-12-04 09:40:00,267.79,268.43,267.68,268.19,39224.0,239.9416,240.515,239.843,240.3,39224.0
2020-12-04 09:45:00,268.2,268.73,268.12,268.3,29929.0,240.3089,240.7838,240.2372,240.3985,29929.0
2020-12-04 09:50:00,268.3,268.46,267.39,267.52,32323.0,240.3985,240.5419,239.5831,239.6996,32323.0
2020-12-04 09:55:00,267.5,267.88,267.19,267.75,32668.0,239.6817,240.0222,239.4039,239.9057,32668.0
2020-12-04 10:00:00,267.83,267.84,266.86,267.02,38975.0,239.9774,239.9864,239.1083,239.2516,38975.0
2020-12-04 10:05:00,267.05,267.36,266.9,267.24,27174.0,239.2785,239.5563,239.1441,239.4487,27174.0
2020-12-04 10:10:00,267.24,267.49,266.96,267.09,36839.0,239.4487,239.6728,239.1979,239.3143,36839.0
2020-12-04 10:15:00,267.21,267.47,266.95,267.21,19744.0,239.4219,239.6548,239.1889,239.4219,19744.0
2020-12-04 10:20:00,267.14,267.19,266.92,267.13,19694.0,239.3591,239.4039,239.162,239.3502,19694.0
2020-12-04 10:25:00,267.14,267.17,266.82,266.91,19942.0,239.3591,239.386,239.0724,239.1531,19942.0
2020-12-04 10:30:00,266.93,267.24,266.75,267.02,24737.0,239.171,239.4487,239.0097,239.2516,24737.0
2020-12-04 10:35:00,267.02,267.04,266.75,266.89,21783.0,239.2516,239.2695,239.0097,239.1351,21783.0
2020-12-04 10:40:00,266.9,267.16,266.79,267.02,22036.0,239.1441,239.3771,239.0455,239.2516,22036.0
2020-12-04 10:45:00,267.05,267.3,266.99,267.06,22383.0,239.2785,239.5025,239.2247,239.2875,22383.0
2020-12-04 10:50:00,267.04,267.35,266.99,267.25,39269.0,239.2695,239.5473,239.2247,239.4577,39269.0
2020-12-04 10:55:00,267.22,267.29,266.77,266.9,33490.0,239.4308,239.4935,239.0276,239.1441,33490.0
2020-12-04 11:00:00,266.98,267.3,266.95,267.18,29013.0,239.2158,239.5025,239.1889,239.395,29013.0
2020-12-04 11:05:00,267.18,267.18,266.51,266.54,34289.0,239.395,239.395,238.7947,238.8215,34289.0
2020-12-04 11:10:00,266.56,266.7,266.41,266.42,31976.0,238.8395,238.9649,238.7051,238.714,31976.0
2020-12-04 11:15:00,266.42,266.71,266.41,266.47,27503.0,238.714,238.9739,238.7051,238.7588,27503.0
2020-12-04 11:20:00,266.45,266.54,266.32,266.41,26302.0,238.7409,238.8215,238.6244,238.7051,26302.0
2020-12-04 11:25:00,266.43,266.7,266.39,266.7,17355.0,238.723,238.9649,238.6871,238.9649,17355.0
2020-12-04 11:30:00,266.72,267.02,266.66,266.84,50262.0,238.9828,239.2516,238.9291,239.0903,50262.0
2020-12-04 11:35:00,266.86,267.13,266.86,266.99,35330.0,239.1083,239.3502,239.1083,239.2247,35330.0
2020-12-04 11:40:00,267.03,267.05,266.36,266.37,28650.0,239.2606,239.2785,238.6603,238.6692,28650.0
2020-12-04 11:45:00,266.39,266.42,266.12,266.2,39722.0,238.6871,238.714,238.4452,238.5169,39722.0
2020-12-04 11:50:00,266.21,266.39,266.17,266.31,25872.0,238.5259,238.6871,238.49,238.6155,25872.0
2020-12-04 11:55:00,266.31,266.4,266.2,266.2,14607.0,238.6155,238.6961,238.5169,238.5169,14607.0
2020-12-04 12:00:00,266.22,266.47,266.18,266.47,19780.0,238.5348,238.7588,238.499,238.7588,19780.0
2020-12-04 12:05:00,266.51,266.52,266.24,266.34,24575.0,238.7947,238.8036,238.5527,238.6423,24575.0
2020-12-04 12:10:00,266.41,266.56,266.25,266.34,28284.0,238.7051,238.8395,238.5617,238.6423,28284.0
2020-12-04 12:15:00,266.34,266.59,266.14,266.23,114376.0,238.6423,238.8663,238.4631,238.5438,114376.0
2020-12-04 12:20:00,266.23,266.66,266.22,266.66,51658.0,238.5438,238.9291,238.5348,238.9291,51658.0
2020-12-04 12:25:00,266.66,266.66,266.22,266.59,102259.0,238.9291,238.9291,238.5348,238.8663,102259.0
2020-12-04 12:30:00,266.61,266.81,266.23,266.54,72177.0,238.8843,239.0635,238.5438,238.8215,72177.0
2020-12-04 12:35:00,266.46,266.5,266.31,266.36,31543.0,238.7499,238.7857,238.6155,238.6603,31543.0
2020-12-04 12:40:00,266.36,266.55,266.25,266.51,26744.0,238.6603,238.8305,238.5617,238.7947,26744.0
2020-12-04 12:45:00,266.51,266.55,266.25,266.32,22854.0,238.7947,238.8305,238.5617,238.6244,22854.0
2020-12-04 12:50:00,266.36,266.43,266.18,266.26,31053.0,238.6603,238.723,238.499,238.5707,31053.0
2020-12-04 12:55:00,266.3,266.34,266.12,266.16,25478.0,238.6065,238.6423,238.4452,238.4811,25478.0
2020-12-04 13:00:00,266.15,266.22,266.01,266.1,28990.0,238.4721,238.5348,238.3467,238.4273,28990.0
2020-12-04 13:05:00,266.1,266.23,266.02,266.19,16590.0,238.4273,238.5438,238.3556,238.5079,16590.0
2020-12-04 13:10:00,266.19,266.23,266.01,266.14,21138.0,238.5079,238.5438,238.3467,238.4631,21138.0
2020-12-04 13:15:00,266.15,266.23,265.93,266.19,35285.0,238.4721,238.5438,238.275,238.5079,35285.0
2020-12-04 13:20:00,266.2,266.21,265.87,265.88,15620.0,238.5169,238.5259,238.2212,238.2302,15620.0
2020-12-04 13:25:00,265.87,266.07,265.75,265.94,23099.0,238.2212,238.4004,238.1137,238.2839,23099.0
2020-12-04 13:30:00,265.94,265.97,265.55,265.69,106850.0,238.2839,238.3108,237.9345,238.0599,106850.0
2020-12-04 13:35:00,265.77,265.94,265.56,265.7,73996.0,238.1316,238.2839,237.9435,238.0689,73996.0
2020-12-04 13:40:00,265.7,265.86,265.5,265.53,78269.0,238.0689,238.2123,237.8897,237.9166,78269.0
2020-12-04 13:45:00,265.58,265.61,265.08,265.11,46430.0,237.9614,237.9883,237.5134,237.5403,46430.0
2020-12-04 13:50:00,265.12,265.36,264.9,264.94,108555.0,237.5492,237.7643,237.3521,237.3879,108555.0
2020-12-04 13:55:00,264.95,264.95,264.54,264.67,141393.0,237.3969,237.3969,237.0295,237.146,141393.0
2020-12-04 14:00:00,264.68,264.7,264.3,264.4,154640.0,237.155,237.1729,236.8145,236.9041,154640.0
2020-12-04 14:05:00,264.44,264.64,264.36,264.41,58863.0,236.9399,237.1191,236.8683,236.9131,58863.0
2020-12-04 14:10:00,264.41,264.43,264.14,264.22,34174.0,236.9131,236.931,236.6711,236.7428,34174.0
2020-12-04 14:15:00,264.27,264.35,264.04,264.22,33854.0,236.7876,236.8593,236.5815,236.7428,33854.0
2020-12-04 14:20:00,264.19,264.35,263.91,264.03,109241.0,236.7159,236.8593,236.465,236.5726,109241.0
2020-12-04 14:25:00,264.01,264.17,263.55,263.62,59247.0,236.5546,236.698,236.1425,236.2052,59247.0
2020-12-04 14:30:00,263.58,263.73,263.39,263.54,73427.0,236.1694,236.3038,235.9991,236.1335,73427.0
2020-12-04 14:35:00,263.54,263.66,263.47,263.63,42428.0,236.1335,236.241,236.0708,236.2142,42428.0
2020-12-04 14:40:00,263.63,263.72,263.44,263.67,102849.0,236.2142,236.2948,236.0439,236.25,102849.0
2020-12-04 14:45:00,263.69,263.69,263.5,263.59,80272.0,236.2679,236.2679,236.0977,236.1783,80272.0
2020-12-04 14:50:00,263.58,263.72,263.27,263.36,60568.0,236.1694,236.2948,235.8916,235.9722,60568.0
2020-12-04 14:55:00,263.38,263.39,262.9,263.02,73955.0,235.9902,235.9991,235.5601,235.6676,73955.0
2020-12-04 15:00:00,263.04,263.45,262.82,263.06,151891.0,235.6855,236.0529,235.4884,235.7034,151891.0
2020-12-04 15:05:00,263.04,263.16,262.96,263.05,67518.0,235.6855,235.793,235.6138,235.6945,67518.0
2020-12-04 15:10:00,263.03,263.13,262.85,263.05,178193.0,235.6766,235.7662,235.5153,235.6945,178193.0
2020-12-04 15:15:00,263.06,263.25,263.02,263.21,84571.0,235.7034,235.8737,235.6676,235.8378,84571.0
2020-12-04 15:20:00,263.25,263.78,263.22,263.56,154482.0,235.8737,236.3486,235.8468,236.1514,154482.0
2020-12-04 15:25:00,263.57,263.61,263.19,263.28,95390.0,236.1604,236.1962,235.8199,235.9006,95390.0
2020-12-04 15:30:00,263.31,263.47,263.22,263.38,53802.0,235.9274,236.0708,235.8468,235.9902,53802.0
2020-12-04 15:35:00,263.37,263.39,263.1,263.19,107070.0,235.9812,235.9991,235.7393,235.8199,107070.0
2020-12-04 15:40:00,263.21,263.41,263.1,263.26,121810.0,235.8378,236.017,235.7393,235.8826,121810.0
2020-12-04 15:45:00,263.24,263.29,262.9,263.16,158416.0,235.8647,235.9095,235.5601,235.793,158416.0
2020-12-04 15:50:00,263.19,263.96,263.02,263.95,198495.0,235.8199,236.5098,235.6676,236.5009,198495.0
2020-12-04 15:55:00,263.95,264.09,263.5,264.0,319923.0,236.5009,236.6263,236.0977,236.5457,319923.0
2020-12-07 09:30:00,263.5,264.5,263.05,264.15,195283.0,236.0977,236.9937,235.6945,236.6801,195283.0
2020-12-07 09:35:00,264.12,264.5,263.88,263.98,76565.0,236.6532,236.9937,236.4382,236.5278,76565.0
2020-12-07 09:40:00,264.08,264.09,263.38,263.5,45509.0,236.6174,236.6263,235.9902,236.0977,45509.0
2020-12-07 09:45:00,263.54,263.59,263.0,263.16,68379.0,236.1335,236.1783,235.6497,235.793,68379.0
2020-12-07 09:50:00,263.19,263.19,262.36,262.46,74153.0,235.8199,235.8199,235.0762,235.1658,74153.0
2020-12-07 09:55:00,262.41,262.57,262.1,262.51,104080.0,235.121,235.2644,234.8433,235.2106,104080.0
2020-12-07 10:00:00,262.55,262.69,262.1,262.44,60441.0,235.2465,235.3719,234.8433,235.1479,60441.0
2020-12-07 10:05:00,262.4,262.4,262.04,262.06,37148.0,235.1121,235.1121,234.7895,234.8074,37148.0
2020-12-07 10:10:00,262.06,262.57,262.05,262.38,55577.0,234.8074,235.2644,234.7985,235.0942,55577.0
2020-12-07 10:15:00,262.44,262.59,262.29,262.32,48459.0,235.1479,235.2823,235.0135,235.0404,48459.0
2020-12-07 10:20:00,262.29,262.42,262.2,262.42,34875.0,235.0135,235.13,234.9329,235.13,34875.0
2020-12-07 10:25:00,262.35,262.42,262.06,262.07,47930.0,235.0673,235.13,234.8074,234.8164,47930.0
2020-12-07 10:30:00,262.08,262.12,261.63,261.98,99437.0,234.8254,234.8612,234.4222,234.7358,99437.0
2020-12-07 10:35:00,262.0,262.07,261.68,261.68,40223.0,234.7537,234.8164,234.467,234.467,40223.0
2020-12-07 10:40:00,261.73,261.74,261.41,261.64,62468.0,234.5118,234.5207,234.225,234.4311,62468.0
2020-12-07 10:45:00,261.6,261.91,261.58,261.78,46622.0,234.3953,234.673,234.3774,234.5566,46622.0
2020-12-07 10:50:00,261.83,261.98,261.65,261.94,28726.0,234.6014,234.7358,234.4401,234.6999,28726.0
2020-12-07 10:55:00,261.98,262.05,261.76,261.9,41443.0,234.7358,234.7985,234.5386,234.6641,41443.0
2020-12-07 11:00:00,261.9,262.17,261.87,262.15,37994.0,234.6641,234.906,234.6372,234.8881,37994.0
2020-12-07 11:05:00,262.15,262.45,262.07,262.18,34015.0,234.8881,235.1569,234.8164,234.915,34015.0
2020-12-07 11:10:00,262.21,262.36,262.08,262.12,34551.0,234.9418,235.0762,234.8254,234.8612,34551.0
2020-12-07 11:15:00,262.1,262.11,261.48,261.58,33166.0,234.8433,234.8522,234.2878,234.3774,33166.0
2020-12-07 11:20:00,261.55,261.85,261.54,261.62,40356.0,234.3505,234.6193,234.3415,234.4132,40356.0
2020-12-07 11:25:00,261.61,262.13,261.52,262.0,34486.0,234.4042,234.8702,234.3236,234.7537,34486.0
2020-12-07 11:30:00,262.02,262.25,261.77,262.2,23936.0,234.7716,234.9777,234.5476,234.9329,23936.0
2020-12-07 11:35:00,262.19,262.29,262.02,262.23,22425.0,234.9239,235.0135,234.7716,234.9598,22425.0
2020-12-07 11:40:00,262.22,262.74,262.21,262.67,73167.0,234.9508,235.4167,234.9418,235.354,73167.0
2020-12-07 11:45:00,262.71,263.07,262.56,263.02,49240.0,235.3898,235.7124,235.2554,235.6676,49240.0
2020-12-07 11:50:00,263.02,263.03,262.66,262.83,29333.0,235.6676,235.6766,235.345,235.4974,29333.0
2020-12-07 11:55:00,262.82,262.83,262.48,262.59,27230.0,235.4884,235.4974,235.1838,235.2823,27230.0
2020-12-07 12:00:00,262.56,262.82,262.5,262.66,37780.0,235.2554,235.4884,235.2017,235.345,37780.0
2020-12-07 12:05:00,262.65,262.89,262.65,262.83,36453.0,235.3361,235.5511,235.3361,235.4974,36453.0
2020-12-07 12:10:00,262.81,262.93,262.63,262.66,36555.0,235.4794,235.587,235.3182,235.345,36555.0
2020-12-07 12:15:00,262.66,262.73,262.44,262.68,29045.0,235.345,235.4078,235.1479,235.363,29045.0
2020-12-07 12:20:00,262.68,262.77,262.58,262.62,28179.0,235.363,235.4436,235.2734,235.3092,28179.0
2020-12-07 12:25:00,262.63,262.7,262.39,262.42,42436.0,235.3182,235.3809,235.1031,235.13,42436.0
2020-12-07 12:30:00,262.43,262.53,262.06,262.09,50829.0,235.139,235.2286,234.8074,234.8343,50829.0
2020-12-07 12:35:00,262.06,262.07,261.85,261.86,43739.0,234.8074,234.8164,234.6193,234.6282,43739.0
2020-12-07 12:40:00,261.86,261.88,261.68,261.88,27784.0,234.6282,234.6462,234.467,234.6462,27784.0
2020-12-07 12:45:00,261.9,262.04,261.78,261.79,27957.0,234.6641,234.7895,234.5566,234.5655,27957.0
2020-12-07 12:50:00,261.83,261.93,261.7,261.7,32461.0,234.6014,234.691,234.4849,234.4849,32461.0
2020-12-07 12:55:00,261.68,261.69,261.26,261.29,34695.0,234.467,234.4759,234.0906,234.1175,34695.0
2020-12-07 13:00:00,261.3,261.5,261.21,261.47,41719.0,234.1265,234.3057,234.0458,234.2788,41719.0
2020-12-07 13:05:00,261.45,261.59,261.28,261.56,20112.0,234.2609,234.3863,234.1086,234.3594,20112.0
2020-12-07 13:10:00,261.54,261.55,261.28,261.31,20754.0,234.3415,234.3505,234.1086,234.1354,20754.0
2020-12-07 13:15:00,261.34,261.67,261.33,261.64,32839.0,234.1623,234.458,234.1534,234.4311,32839.0
2020-12-07 13:20:00,261.65,261.79,261.46,261.74,20835.0,234.4401,234.5655,234.2698,234.5207,20835.0
2020-12-07 13:25:00,261.73,261.92,261.73,261.78,23507.0,234.5118,234.682,234.5118,234.5566,23507.0
2020-12-07 13:30:00,261.76,261.98,261.62,261.94,40662.0,234.5386,234.7358,234.4132,234.6999,40662.0
2020-12-07 13:35:00,261.94,262.03,261.85,261.95,31461.0,234.6999,234.7806,234.6193,234.7089,31461.0
2020-12-07 13:40:00,261.95,261.97,261.82,261.93,16112.0,234.7089,234.7268,234.5924,234.691,16112.0
2020-12-07 13:45:00,261.92,262.02,261.82,261.97,31614.0,234.682,234.7716,234.5924,234.7268,31614.0
2020-12-07 13:50:00,261.98,262.04,261.88,261.92,25863.0,234.7358,234.7895,234.6462,234.682,25863.0
2020-12-07 13:55:00,261.91,261.97,261.62,261.63,27698.0,234.673,234.7268,234.4132,234.4222,27698.0
2020-12-07 14:00:00,261.66,261.66,261.0,261.15,44752.0,234.449,234.449,233.8577,233.9921,44752.0
2020-12-07 14:05:00,261.16,261.92,261.1,261.92,21694.0,234.001,234.682,233.9473,234.682,21694.0
2020-12-07 14:10:00,261.93,262.01,261.82,261.88,24805.0,234.691,234.7626,234.5924,234.6462,24805.0
2020-12-07 14:15:00,261.85,261.98,261.72,261.78,30302.0,234.6193,234.7358,234.5028,234.5566,30302.0
2020-12-07 14:20:00,261.8,262.0,261.8,261.97,37242.0,234.5745,234.7537,234.5745,234.7268,37242.0
2020-12-07 14:25:00,261.99,262.1,261.91,262.03,28812.0,234.7447,234.8433,234.673,234.7806,28812.0
2020-12-07 14:30:00,262.05,262.32,262.05,262.21,37258.0,234.7985,235.0404,234.7985,234.9418,37258.0
2020-12-07 14:35:00,262.19,262.28,262.15,262.21,27496.0,234.9239,235.0046,234.8881,234.9418,27496.0
2020-12-07 14:40:00,262.18,262.28,262.1,262.18,27740.0,234.915,235.0046,234.8433,234.915,27740.0
2020-12-07 14:45:00,262.17,262.32,262.16,262.3,31265.0,234.906,235.0404,234.897,235.0225,31265.0
2020-12-07 14:50:00,262.29,262.29,262.11,262.22,35260.0,235.0135,235.0135,234.8522,234.9508,35260.0
2020-12-07 14:55:00,262.22,262.37,262.09,262.31,92933.0,234.9508,235.0852,234.8343,235.0314,92933.0
2020-12-07 15:00:00,262.33,262.84,262.33,262.78,45368.0,235.0494,235.5063,235.0494,235.4526,45368.0
2020-12-07 15:05:00,262.78,262.83,262.61,262.75,21798.0,235.4526,235.4974,235.3002,235.4257,21798.0
2020-12-07 15:10:00,262.72,262.89,262.68,262.88,25417.0,235.3988,235.5511,235.363,235.5422,25417.0
2020-12-07 15:15:00,262.9,263.07,262.89,263.07,45628.0,235.5601,235.7124,235.5511,235.7124,45628.0
2020-12-07 15:20:00,263.07,263.12,263.0,263.01,47978.0,235.7124,235.7572,235.6497,235.6586,47978.0
2020-12-07 15:25:00,263.01,263.16,263.0,263.05,61572.0,235.6586,235.793,235.6497,235.6945,61572.0
2020-12-07 15:30:00,263.08,263.19,263.0,263.13,76553.0,235.7214,235.8199,235.6497,235.7662,76553.0
2020-12-07 15:35:00,263.11,263.12,262.88,262.91,52543.0,235.7482,235.7572,235.5422,235.569,52543.0
2020-12-07 15:40:00,262.92,263.0,262.6,262.74,40051.0,235.578,235.6497,235.2913,235.4167,40051.0
2020-12-07 15:45:00,262.74,262.85,262.53,262.75,66922.0,235.4167,235.5153,235.2286,235.4257,66922.0
2020-12-07 15:50:00,262.75,263.08,262.6,263.06,94788.0,235.4257,235.7214,235.2913,235.7034,94788.0
2020-12-07 15:55:00,263.05,263.12,262.45,262.63,200719.0,235.6945,235.7572,235.1569,235.3182,200719.0
2020-12-08 09:30:00,261.72,262.5,260.37,260.73,131663.0,234.5028,235.2017,233.2932,233.6157,131663.0
2020-12-08 09:35:00,260.73,261.27,260.58,260.76,46625.0,233.6157,234.0996,233.4813,233.6426,46625.0
2020-12-08 09:40:00,260.76,260.8,260.11,260.45,51498.0,233.6426,233.6785,233.0602,233.3649,51498.0
2020-12-08 09:45:00,260.53,260.62,259.58,259.67,110644.0,233.4365,233.5172,232.5853,232.666,110644.0
2020-12-08 09:50:00,259.7,259.77,259.03,259.22,74498.0,232.6929,232.7556,232.0925,232.2628,74498.0
2020-12-08 09:55:00,259.23,259.44,259.02,259.23,73678.0,232.2717,232.4599,232.0836,232.2717,73678.0
2020-12-08 10:00:00,259.25,259.67,259.19,259.26,59377.0,232.2897,232.666,232.2359,232.2986,59377.0
2020-12-08 10:05:00,259.26,259.98,259.26,259.9,68117.0,232.2986,232.9437,232.2986,232.8721,68117.0
2020-12-08 10:10:00,259.88,260.35,259.88,260.26,81190.0,232.8541,233.2753,232.8541,233.1946,81190.0
2020-12-08 10:15:00,260.24,260.24,259.38,259.47,43373.0,233.1767,233.1767,232.4061,232.4868,43373.0
2020-12-08 10:20:00,259.44,259.47,258.89,259.09,52550.0,232.4599,232.4868,231.9671,232.1463,52550.0
2020-12-08 10:25:00,259.03,259.03,258.73,258.86,37895.0,232.0925,232.0925,231.8237,231.9402,37895.0
2020-12-08 10:30:00,258.88,259.68,258.78,259.13,38239.0,231.9581,232.6749,231.8685,232.1821,38239.0
2020-12-08 10:35:00,259.2,259.46,259.1,259.44,52942.0,232.2449,232.4778,232.1553,232.4599,52942.0
2020-12-08 10:40:00,259.42,259.46,259.08,259.4,31914.0,232.442,232.4778,232.1373,232.4241,31914.0
2020-12-08 10:45:00,259.4,259.7,259.31,259.52,39101.0,232.4241,232.6929,232.3434,232.5316,39101.0
2020-12-08 10:50:00,259.49,259.86,259.47,259.81,54146.0,232.5047,232.8362,232.4868,232.7914,54146.0
2020-12-08 10:55:00,259.82,260.16,259.78,260.07,40571.0,232.8004,233.105,232.7645,233.0244,40571.0
2020-12-08 11:00:00,260.07,260.4,259.76,260.39,52428.0,233.0244,233.3201,232.7466,233.3111,52428.0
2020-12-08 11:05:00,260.39,260.71,260.23,260.55,36156.0,233.3111,233.5978,233.1677,233.4545,36156.0
2020-12-08 11:10:00,260.5,260.95,260.4,260.83,46448.0,233.4097,233.8129,233.3201,233.7053,46448.0
2020-12-08 11:15:00,260.85,261.08,260.64,260.98,46673.0,233.7233,233.9293,233.5351,233.8397,46673.0
2020-12-08 11:20:00,261.0,261.37,260.98,261.24,65166.0,233.8577,234.1892,233.8397,234.0727,65166.0
2020-12-08 11:25:00,261.24,261.65,261.17,261.46,72103.0,234.0727,234.4401,234.01,234.2698,72103.0
2020-12-08 11:30:00,261.45,261.5,261.2,261.41,41013.0,234.2609,234.3057,234.0369,234.225,41013.0
2020-12-08 11:35:00,261.4,261.79,261.31,261.55,70563.0,234.2161,234.5655,234.1354,234.3505,70563.0
2020-12-08 11:40:00,261.55,261.74,261.5,261.7,32944.0,234.3505,234.5207,234.3057,234.4849,32944.0
2020-12-08 11:45:00,261.71,261.87,261.61,261.75,22492.0,234.4938,234.6372,234.4042,234.5297,22492.0
2020-12-08 11:50:00,261.75,261.84,261.67,261.82,26352.0,234.5297,234.6103,234.458,234.5924,26352.0
2020-12-08 11:55:00,261.84,261.99,261.82,261.94,30789.0,234.6103,234.7447,234.5924,234.6999,30789.0
2020-12-08 12:00:00,261.98,262.05,261.65,261.67,41525.0,234.7358,234.7985,234.4401,234.458,41525.0
2020-12-08 12:05:00,261.65,261.79,261.47,261.5,37394.0,234.4401,234.5655,234.2788,234.3057,37394.0
2020-12-08 12:10:00,261.49,261.72,261.35,261.45,21721.0,234.2967,234.5028,234.1713,234.2609,21721.0
2020-12-08 12:15:00,261.45,261.55,261.32,261.42,27509.0,234.2609,234.3505,234.1444,234.234,27509.0
2020-12-08 12:20:00,261.42,261.44,261.26,261.34,16767.0,234.234,234.2519,234.0906,234.1623,16767.0
2020-12-08 12:25:00,261.33,261.6,261.23,261.55,18131.0,234.1534,234.3953,234.0638,234.3505,18131.0
2020-12-08 12:30:00,261.54,262.05,261.54,261.78,64114.0,234.3415,234.7985,234.3415,234.5566,64114.0
2020-12-08 12:35:00,261.76,262.18,261.73,262.15,32249.0,234.5386,234.915,234.5118,234.8881,32249.0
2020-12-08 12:40:00,262.16,262.18,261.97,262.13,22649.0,234.897,234.915,234.7268,234.8702,22649.0
2020-12-08 12:45:00,262.13,262.4,262.04,262.14,28975.0,234.8702,235.1121,234.7895,234.8791,28975.0
2020-12-08 12:50:00,262.13,262.4,262.1,262.19,25514.0,234.8702,235.1121,234.8433,234.9239,25514.0
2020-12-08 12:55:00,262.17,262.33,262.13,262.19,20017.0,234.906,235.0494,234.8702,234.9239,20017.0
2020-12-08 13:00:00,262.19,262.2,262.03,262.06,20013.0,234.9239,234.9329,234.7806,234.8074,20013.0
2020-12-08 13:05:00,262.05,262.27,261.92,262.11,40505.0,234.7985,234.9956,234.682,234.8522,40505.0
2020-12-08 13:10:00,262.09,262.16,262.0,262.15,13114.0,234.8343,234.897,234.7537,234.8881,13114.0
2020-12-08 13:15:00,262.13,262.14,261.9,261.94,12971.0,234.8702,234.8791,234.6641,234.6999,12971.0
2020-12-08 13:20:00,261.96,262.22,261.96,262.2,23336.0,234.7178,234.9508,234.7178,234.9329,23336.0
2020-12-08 13:25:00,262.2,262.27,262.07,262.11,29910.0,234.9329,234.9956,234.8164,234.8522,29910.0
2020-12-08 13:30:00,262.11,262.14,262.0,262.09,20133.0,234.8522,234.8791,234.7537,234.8343,20133.0
2020-12-08 13:35:00,262.12,262.28,261.96,262.26,20496.0,234.8612,235.0046,234.7178,234.9866,20496.0
2020-12-08 13:40:00,262.24,262.38,262.18,262.37,18614.0,234.9687,235.0942,234.915,235.0852,18614.0
2020-12-08 13:45:00,262.36,262.44,262.3,262.39,18182.0,235.0762,235.1479,235.0225,235.1031,18182.0
2020-12-08 13:50:00,262.42,262.43,262.19,262.25,14472.0,235.13,235.139,234.9239,234.9777,14472.0
2020-12-08 13:55:00,262.25,262.36,262.12,262.28,23619.0,234.9777,235.0762,234.8612,235.0046,23619.0
2020-12-08 14:00:00,262.24,262.35,262.07,262.28,20864.0,234.9687,235.0673,234.8164,235.0046,20864.0
2020-12-08 14:05:00,262.25,262.27,262.07,262.2,17311.0,234.9777,234.9956,234.8164,234.9329,17311.0
2020-12-08 14:10:00,262.16,262.22,262.02,262.11,26385.0,234.897,234.9508,234.7716,234.8522,26385.0
2020-12-08 14:15:00,262.12,262.12,261.96,262.0,19253.0,234.8612,234.8612,234.7178,234.7537,19253.0
2020-12-08 14:20:00,262.01,262.11,261.92,261.97,20753.0,234.7626,234.8522,234.682,234.7268,20753.0
2020-12-08 14:25:00,261.98,262.14,261.97,262.07,30457.0,234.7358,234.8791,234.7268,234.8164,30457.0
2020-12-08 14:30:00,262.06,262.07,261.7,261.75,42462.0,234.8074,234.8164,234.4849,234.5297,42462.0
2020-12-08 14:35:00,261.7,261.77,261.17,261.21,49932.0,234.4849,234.5476,234.01,234.0458,49932.0
2020-12-08 14:40:00,261.23,261.3,261.0,261.03,42565.0,234.0638,234.1265,233.8577,233.8845,42565.0
2020-12-08 14:45:00,261.01,261.19,261.01,261.07,60591.0,233.8666,234.0279,233.8666,233.9204,60591.0
2020-12-08 14:50:00,261.05,261.37,260.96,261.37,50642.0,233.9025,234.1892,233.8218,234.1892,50642.0
2020-12-08 14:55:00,261.36,261.59,261.24,261.39,45235.0,234.1802,234.3863,234.0727,234.2071,45235.0
2020-12-08 15:00:00,261.4,261.64,261.35,261.45,29347.0,234.2161,234.4311,234.1713,234.2609,29347.0
2020-12-08 15:05:00,261.46,261.55,261.4,261.4,52776.0,234.2698,234.3505,234.2161,234.2161,52776.0
2020-12-08 15:10:00,261.4,261.4,261.1,261.28,38301.0,234.2161,234.2161,233.9473,234.1086,38301.0
2020-12-08 15:15:00,261.28,261.3,260.94,260.94,31700.0,234.1086,234.1265,233.8039,233.8039,31700.0
2020-12-08 15:20:00,260.97,261.19,260.95,261.12,43936.0,233.8308,234.0279,233.8129,233.9652,43936.0
2020-12-08 15:25:00,261.15,261.24,260.96,261.03,37133.0,233.9921,234.0727,233.8218,233.8845,37133.0
2020-12-08 15:30:00,261.03,261.31,261.01,261.19,47890.0,233.8845,234.1354,233.8666,234.0279,47890.0
2020-12-08 15:35:00,261.21,261.3,261.1,261.11,42024.0,234.0458,234.1265,233.9473,233.9562,42024.0
2020-12-08 15:40:00,261.11,261.16,260.93,260.99,88273.0,233.9562,234.001,233.7949,233.8487,88273.0
2020-12-08 15:45:00,260.96,261.35,260.96,261.31,88913.0,233.8218,234.1713,233.8218,234.1354,88913.0
2020-12-08 15:50:00,261.31,261.49,261.22,261.47,101019.0,234.1354,234.2967,234.0548,234.2788,101019.0
2020-12-08 15:55:00,261.49,261.8,261.35,261.72,205140.0,234.2967,234.5745,234.1713,234.5028,205140.0
2020-12-09 09:30:00,264.61,265.28,263.85,263.96,234183.0,237.0923,237.6926,236.4113,236.5098,234183.0
2020-12-09 09:35:00,263.89,265.07,263.84,264.97,88064.0,236.4471,237.5044,236.4023,237.4148,88064.0
2020-12-09 09:40:00,264.97,265.12,264.06,264.51,50586.0,237.4148,237.5492,236.5994,237.0027,50586.0
2020-12-09 09:45:00,264.48,264.48,263.94,264.3,62664.0,236.9758,236.9758,236.4919,236.8145,62664.0
2020-12-09 09:50:00,264.33,264.4,263.42,263.48,40042.0,236.8414,236.9041,236.026,236.0798,40042.0
2020-12-09 09:55:00,263.52,263.92,263.44,263.74,40079.0,236.1156,236.474,236.0439,236.3127,40079.0
2020-12-09 10:00:00,263.69,263.69,262.68,262.73,49625.0,236.2679,236.2679,235.363,235.4078,49625.0
2020-12-09 10:05:00,262.8,263.13,262.25,262.8,45407.0,235.4705,235.7662,234.9777,235.4705,45407.0
2020-12-09 10:10:00,262.92,263.18,262.5,263.18,33241.0,235.578,235.811,235.2017,235.811,33241.0
2020-12-09 10:15:00,263.13,263.7,263.13,263.66,50719.0,235.7662,236.2769,235.7662,236.241,50719.0
2020-12-09 10:20:00,263.54,263.93,263.41,263.88,18438.0,236.1335,236.483,236.017,236.4382,18438.0
2020-12-09 10:25:00,263.9,264.33,263.83,264.06,38871.0,236.4561,236.8414,236.3934,236.5994,38871.0
2020-12-09 10:30:00,264.1,264.91,264.1,264.88,52741.0,236.6353,237.3611,236.6353,237.3342,52741.0
2020-12-09 10:35:00,264.9,264.96,264.43,264.56,24714.0,237.3521,237.4059,236.931,237.0475,24714.0
2020-12-09 10:40:00,264.55,264.55,263.89,264.11,41084.0,237.0385,237.0385,236.4471,236.6442,41084.0
2020-12-09 10:45:00,264.16,264.16,263.76,263.93,25518.0,236.689,236.689,236.3306,236.483,25518.0
2020-12-09 10:50:00,263.93,264.28,263.81,263.99,21151.0,236.483,236.7966,236.3754,236.5367,21151.0
2020-12-09 10:55:00,264.08,264.38,263.98,264.34,25038.0,236.6174,236.8862,236.5278,236.8503,25038.0
2020-12-09 11:00:00,264.34,264.75,264.28,264.51,27155.0,236.8503,237.2177,236.7966,237.0027,27155.0
2020-12-09 11:05:00,264.51,264.73,264.26,264.62,19999.0,237.0027,237.1998,236.7786,237.1012,19999.0
2020-12-09 11:10:00,264.61,264.77,264.44,264.63,20010.0,237.0923,237.2356,236.9399,237.1102,20010.0
2020-12-09 11:15:00,264.63,264.77,264.46,264.47,22978.0,237.1102,237.2356,236.9579,236.9668,22978.0
2020-12-09 11:20:00,264.47,264.52,264.14,264.43,21902.0,236.9668,237.0116,236.6711,236.931,21902.0
2020-12-09 11:25:00,264.46,264.66,264.29,264.53,15389.0,236.9579,237.1371,236.8055,237.0206,15389.0
2020-12-09 11:30:00,264.51,264.79,264.43,264.63,17298.0,237.0027,237.2535,236.931,237.1102,17298.0
2020-12-09 11:35:00,264.66,264.88,264.47,264.65,27410.0,237.1371,237.3342,236.9668,237.1281,27410.0
2020-12-09 11:40:00,264.68,264.8,264.6,264.61,16854.0,237.155,237.2625,237.0833,237.0923,16854.0
2020-12-09 11:45:00,264.59,264.74,264.32,264.48,12516.0,237.0743,237.2087,236.8324,236.9758,12516.0
2020-12-09 11:50:00,264.6,264.83,264.45,264.77,9547.0,237.0833,237.2894,236.9489,237.2356,9547.0
2020-12-09 11:55:00,264.82,265.09,264.68,264.91,34580.0,237.2804,237.5223,237.155,237.3611,34580.0
2020-12-09 12:00:00,264.89,265.18,264.89,265.11,34645.0,237.3431,237.603,237.3431,237.5403,34645.0
2020-12-09 12:05:00,265.16,265.25,264.97,265.25,22226.0,237.5851,237.6657,237.4148,237.6657,22226.0
2020-12-09 12:10:00,265.26,265.45,265.23,265.4,37146.0,237.6747,237.8449,237.6478,237.8001,37146.0
2020-12-09 12:15:00,265.38,265.43,265.18,265.42,18017.0,237.7822,237.827,237.603,237.818,18017.0
2020-12-09 12:20:00,265.4,265.54,265.18,265.44,30519.0,237.8001,237.9255,237.603,237.8359,30519.0
2020-12-09 12:25:00,265.4,265.78,265.16,265.48,32562.0,237.8001,238.1406,237.5851,237.8718,32562.0
2020-12-09 12:30:00,265.45,265.5,264.87,265.0,27137.0,237.8449,237.8897,237.3252,237.4417,27137.0
2020-12-09 12:35:00,265.05,265.07,264.5,264.57,21685.0,237.4865,237.5044,236.9937,237.0564,21685.0
2020-12-09 12:40:00,264.58,264.7,264.47,264.49,13261.0,237.0654,237.1729,236.9668,236.9847,13261.0
2020-12-09 12:45:00,264.46,264.54,264.14,264.21,22544.0,236.9579,237.0295,236.6711,236.7338,22544.0
2020-12-09 12:50:00,264.15,264.39,263.93,264.23,22830.0,236.6801,236.8951,236.483,236.7518,22830.0
2020-12-09 12:55:00,264.21,264.67,264.19,264.67,21329.0,236.7338,237.146,236.7159,237.146,21329.0
2020-12-09 13:00:00,264.66,264.74,264.5,264.52,34492.0,237.1371,237.2087,236.9937,237.0116,34492.0
2020-12-09 13:05:00,264.52,264.84,264.46,264.81,23288.0,237.0116,237.2983,236.9579,237.2715,23288.0
2020-12-09 13:10:00,264.84,265.07,264.78,264.92,29561.0,237.2983,237.5044,237.2446,237.37,29561.0
2020-12-09 13:15:00,264.97,265.2,264.71,265.19,34343.0,237.4148,237.6209,237.1819,237.6119,34343.0
2020-12-09 13:20:00,265.2,265.33,265.06,265.21,32979.0,237.6209,237.7374,237.4955,237.6299,32979.0
2020-12-09 13:25:00,265.2,265.2,264.65,264.83,30306.0,237.6209,237.6209,237.1281,237.2894,30306.0
2020-12-09 13:30:00,264.73,264.95,264.63,264.74,36281.0,237.1998,237.3969,237.1102,237.2087,36281.0
2020-12-09 13:35:00,264.77,265.07,264.51,264.87,43712.0,237.2356,237.5044,237.0027,237.3252,43712.0
2020-12-09 13:40:00,264.87,265.0,264.68,264.81,24014.0,237.3252,237.4417,237.155,237.2715,24014.0
2020-12-09 13:45:00,264.85,264.85,264.41,264.7,34365.0,237.3073,237.3073,236.9131,237.1729,34365.0
2020-12-09 13:50:00,264.71,264.75,264.47,264.55,19927.0,237.1819,237.2177,236.9668,237.0385,19927.0
2020-12-09 13:55:00,264.55,264.73,264.25,264.73,22775.0,237.0385,237.1998,236.7697,237.1998,22775.0
2020-12-09 14:00:00,264.74,265.24,264.59,265.07,32223.0,237.2087,237.6567,237.0743,237.5044,32223.0
2020-12-09 14:05:00,265.21,265.21,264.88,265.03,17934.0,237.6299,237.6299,237.3342,237.4686,17934.0
2020-12-09 14:10:00,264.99,265.14,264.81,265.12,14413.0,237.4327,237.5671,237.2715,237.5492,14413.0
2020-12-09 14:15:00,265.04,265.28,264.91,265.25,23190.0,237.4775,237.6926,237.3611,237.6657,23190.0
2020-12-09 14:20:00,265.25,265.35,265.15,265.26,16073.0,237.6657,237.7553,237.5761,237.6747,16073.0
2020-12-09 14:25:00,265.27,265.49,265.16,265.39,23142.0,237.6836,237.8807,237.5851,237.7911,23142.0
2020-12-09 14:30:00,265.35,265.54,264.9,265.06,21351.0,237.7553,237.9255,237.3521,237.4955,21351.0
2020-12-09 14:35:00,265.11,265.33,264.89,264.96,13641.0,237.5403,237.7374,237.3431,237.4059,13641.0
2020-12-09 14:40:00,264.96,265.03,264.74,264.88,15435.0,237.4059,237.4686,237.2087,237.3342,15435.0
2020-12-09 14:45:00,264.9,265.25,264.88,265.14,12959.0,237.3521,237.6657,237.3342,237.5671,12959.0
2020-12-09 14:50:00,265.17,265.21,264.88,265.0,14192.0,237.594,237.6299,237.3342,237.4417,14192.0
2020-12-09 14:55:00,264.97,265.27,264.97,265.19,18179.0,237.4148,237.6836,237.4148,237.6119,18179.0
2020-12-09 15:00:00,265.14,265.22,264.75,264.95,23870.0,237.5671,237.6388,237.2177,237.3969,23870.0
2020-12-09 15:05:00,264.99,265.24,264.86,265.02,20328.0,237.4327,237.6567,237.3163,237.4596,20328.0
2020-12-09 15:10:00,265.06,265.13,264.94,264.98,21898.0,237.4955,237.5582,237.3879,237.4238,21898.0
2020-12-09 15:15:00,265.0,265.0,264.55,264.66,15190.0,237.4417,237.4417,237.0385,237.1371,15190.0
2020-12-09 15:20:00,264.65,264.94,264.64,264.74,16879.0,237.1281,237.3879,237.1191,237.2087,16879.0
2020-12-09 15:25:00,264.74,264.89,264.65,264.85,22314.0,237.2087,237.3431,237.1281,237.3073,22314.0
2020-12-09 15:30:00,264.8,265.21,264.71,264.9,36155.0,237.2625,237.6299,237.1819,237.3521,36155.0
2020-12-09 15:35:00,264.83,265.07,264.63,265.07,24197.0,237.2894,237.5044,237.1102,237.5044,24197.0
2020-12-09 15:40:00,265.05,265.32,264.97,265.27,42802.0,237.4865,237.7284,237.4148,237.6836,42802.0
2020-12-09 15:45:00,265.24,265.36,264.99,265.06,66355.0,237.6567,237.7643,237.4327,237.4955,66355.0
2020-12-09 15:50:00,265.1,265.61,265.09,265.59,63780.0,237.5313,237.9883,237.5223,237.9703,63780.0
2020-12-09 15:55:00,265.62,265.77,265.07,265.08,160108.0,237.9972,238.1316,237.5044,237.5134,160108.0
2020-12-10 09:30:00,264.08,264.48,262.74,262.92,127783.0,236.6174,236.9758,235.4167,235.578,127783.0
2020-12-10 09:35:00,262.97,263.23,262.11,262.7,57705.0,235.6228,235.8558,234.8522,235.3809,57705.0
2020-12-10 09:40:00,262.62,263.08,262.44,262.5,82000.0,235.3092,235.7214,235.1479,235.2017,82000.0
2020-12-10 09:45:00,262.52,263.23,262.33,262.88,55302.0,235.2196,235.8558,235.0494,235.5422,55302.0
2020-12-10 09:50:00,263.04,264.12,262.96,264.12,42949.0,235.6855,236.6532,235.6138,236.6532,42949.0
2020-12-10 09:55:00,264.07,264.37,263.79,263.89,38295.0,236.6084,236.8772,236.3575,236.4471,38295.0
2020-12-10 10:00:00,263.94,264.21,263.4,263.69,26293.0,236.4919,236.7338,236.0081,236.2679,26293.0
2020-12-10 10:05:00,263.69,264.17,263.57,264.09,31913.0,236.2679,236.698,236.1604,236.6263,31913.0
2020-12-10 10:10:00,264.1,264.11,263.67,263.68,26374.0,236.6353,236.6442,236.25,236.259,26374.0
2020-12-10 10:15:00,263.71,264.18,263.65,264.18,14987.0,236.2858,236.707,236.2321,236.707,14987.0
2020-12-10 10:20:00,264.17,264.23,263.58,263.62,19826.0,236.698,236.7518,236.1694,236.2052,19826.0
2020-12-10 10:25:00,263.62,263.8,263.28,263.55,35650.0,236.2052,236.3665,235.9006,236.1425,35650.0
2020-12-10 10:30:00,263.48,263.53,262.62,262.72,31933.0,236.0798,236.1246,235.3092,235.3988,31933.0
2020-12-10 10:35:00,262.74,263.42,262.63,263.31,23267.0,235.4167,236.026,235.3182,235.9274,23267.0
2020-12-10 10:40:00,263.31,263.34,263.03,263.08,41360.0,235.9274,235.9543,235.6766,235.7214,41360.0
2020-12-10 10:45:00,263.07,263.33,262.7,263.33,38649.0,235.7124,235.9454,235.3809,235.9454,38649.0
2020-12-10 10:50:00,263.29,263.9,263.29,263.86,28577.0,235.9095,236.4561,235.9095,236.4202,28577.0
2020-12-10 10:55:00,263.81,264.03,263.64,264.0,32512.0,236.3754,236.5726,236.2231,236.5457,32512.0
2020-12-10 11:00:00,264.0,264.09,263.77,264.01,35049.0,236.5457,236.6263,236.3396,236.5546,35049.0
2020-12-10 11:05:00,264.0,264.24,263.92,264.13,33378.0,236.5457,236.7607,236.474,236.6622,33378.0
2020-12-10 11:10:00,264.19,264.5,264.13,264.46,45640.0,236.7159,236.9937,236.6622,236.9579,45640.0
2020-12-10 11:15:00,264.5,264.89,264.48,264.62,51879.0,236.9937,237.3431,236.9758,237.1012,51879.0
2020-12-10 11:20:00,264.6,264.78,264.43,264.59,21909.0,237.0833,237.2446,236.931,237.0743,21909.0
2020-12-10 11:25:00,264.63,264.69,264.35,264.65,30053.0,237.1102,237.1639,236.8593,237.1281,30053.0
2020-12-10 11:30:00,264.62,264.63,264.19,264.39,18644.0,237.1012,237.1102,236.7159,236.8951,18644.0
2020-12-10 11:35:00,264.44,264.89,264.44,264.86,22065.0,236.9399,237.3431,236.9399,237.3163,22065.0
2020-12-10 11:40:00,264.89,265.08,264.72,264.95,23605.0,237.3431,237.5134,237.1908,237.3969,23605.0
2020-12-10 11:45:00,265.0,265.1,264.85,264.85,17488.0,237.4417,237.5313,237.3073,237.3073,17488.0
2020-12-10 11:50:00,264.87,265.05,264.55,264.57,29539.0,237.3252,237.4865,237.0385,237.0564,29539.0
2020-12-10 11:55:00,264.56,264.65,264.36,264.56,16738.0,237.0475,237.1281,236.8683,237.0475,16738.0
2020-12-10 12:00:00,264.56,265.24,264.44,265.24,64430.0,237.0475,237.6567,236.9399,237.6567,64430.0
2020-12-10 12:05:00,265.21,265.25,264.97,265.05,28472.0,237.6299,237.6657,237.4148,237.4865,28472.0
2020-12-10 12:10:00,265.05,265.05,264.76,264.98,14548.0,237.4865,237.4865,237.2267,237.4238,14548.0
2020-12-10 12:15:00,264.94,265.4,264.9,265.38,25463.0,237.3879,237.8001,237.3521,237.7822,25463.0
2020-12-10 12:20:00,265.38,265.43,265.03,265.06,40700.0,237.7822,237.827,237.4686,237.4955,40700.0
2020-12-10 12:25:00,265.08,265.3,265.06,265.3,20317.0,237.5134,237.7105,237.4955,237.7105,20317.0
2020-12-10 12:30:00,265.3,265.39,264.96,265.3,31602.0,237.7105,237.7911,237.4059,237.7105,31602.0
2020-12-10 12:35:00,265.3,265.34,265.06,265.25,10110.0,237.7105,237.7463,237.4955,237.6657,10110.0
2020-12-10 12:40:00,265.25,265.52,265.25,265.48,21021.0,237.6657,237.9076,237.6657,237.8718,21021.0
2020-12-10 12:45:00,265.44,265.76,265.41,265.59,29509.0,237.8359,238.1227,237.8091,237.9703,29509.0
2020-12-10 12:50:00,265.54,265.65,264.94,264.98,23268.0,237.9255,238.0241,237.3879,237.4238,23268.0
2020-12-10 12:55:00,265.0,265.17,264.97,265.03,19421.0,237.4417,237.594,237.4148,237.4686,19421.0
2020-12-10 13:00:00,265.09,265.46,265.09,265.38,12586.0,237.5223,237.8539,237.5223,237.7822,12586.0
2020-12-10 13:05:00,265.35,265.62,265.32,265.51,6517.0,237.7553,237.9972,237.7284,237.8987,6517.0
2020-12-10 13:10:00,265.46,265.65,265.41,265.62,9372.0,237.8539,238.0241,237.8091,237.9972,9372.0
2020-12-10 13:15:00,265.62,265.7,265.57,265.69,12954.0,237.9972,238.0689,237.9524,238.0599,12954.0
2020-12-10 13:20:00,265.66,265.85,265.51,265.56,16588.0,238.0331,238.2033,237.8987,237.9435,16588.0
2020-12-10 13:25:00,265.61,265.61,265.25,265.44,13156.0,237.9883,237.9883,237.6657,237.8359,13156.0
2020-12-10 13:30:00,265.38,265.43,265.06,265.17,17475.0,237.7822,237.827,237.4955,237.594,17475.0
2020-12-10 13:35:00,265.21,265.29,265.08,265.27,11464.0,237.6299,237.7015,237.5134,237.6836,11464.0
2020-12-10 13:40:00,265.25,265.4,264.96,265.0,16783.0,237.6657,237.8001,237.4059,237.4417,16783.0
2020-12-10 13:45:00,265.0,265.04,264.76,264.76,22691.0,237.4417,237.4775,237.2267,237.2267,22691.0
2020-12-10 13:50:00,264.76,264.98,264.69,264.94,16119.0,237.2267,237.4238,237.1639,237.3879,16119.0
2020-12-10 13:55:00,264.97,265.06,264.83,264.86,17144.0,237.4148,237.4955,237.2894,237.3163,17144.0
2020-12-10 14:00:00,264.94,265.16,264.83,265.03,20178.0,237.3879,237.5851,237.2894,237.4686,20178.0
2020-12-10 14:05:00,264.99,265.07,264.89,264.98,17844.0,237.4327,237.5044,237.3431,237.4238,17844.0
2020-12-10 14:10:00,265.04,265.05,264.66,264.75,19767.0,237.4775,237.4865,237.1371,237.2177,19767.0
2020-12-10 14:15:00,264.71,264.89,264.57,264.67,17373.0,237.1819,237.3431,237.0564,237.146,17373.0
2020-12-10 14:20:00,264.72,264.8,264.56,264.73,11758.0,237.1908,237.2625,237.0475,237.1998,11758.0
2020-12-10 14:25:00,264.69,265.02,264.69,264.82,19421.0,237.1639,237.4596,237.1639,237.2804,19421.0
2020-12-10 14:30:00,264.77,265.07,264.75,265.03,32291.0,237.2356,237.5044,237.2177,237.4686,32291.0
2020-12-10 14:35:00,264.96,265.2,264.91,265.17,16923.0,237.4059,237.6209,237.3611,237.594,16923.0
2020-12-10 14:40:00,265.16,265.29,265.01,265.04,25796.0,237.5851,237.7015,237.4507,237.4775,25796.0
2020-12-10 14:45:00,265.09,265.22,265.02,265.09,12636.0,237.5223,237.6388,237.4596,237.5223,12636.0
2020-12-10 14:50:00,265.15,265.17,264.95,265.03,18040.0,237.5761,237.594,237.3969,237.4686,18040.0
2020-12-10 14:55:00,265.06,265.11,264.77,265.0,37273.0,237.4955,237.5403,237.2356,237.4417,37273.0
2020-12-10 15:00:00,265.0,265.2,264.91,265.1,37631.0,237.4417,237.6209,237.3611,237.5313,37631.0
2020-12-10 15:05:00,265.1,265.31,265.05,265.25,25063.0,237.5313,237.7195,237.4865,237.6657,25063.0
2020-12-10 15:10:00,265.25,265.65,265.16,265.65,31151.0,237.6657,238.0241,237.5851,238.0241,31151.0
2020-12-10 15:15:00,265.62,265.96,265.57,265.93,34687.0,237.9972,238.3019,237.9524,238.275,34687.0
2020-12-10 15:20:00,265.88,266.07,265.84,266.01,41676.0,238.2302,238.4004,238.1943,238.3467,41676.0
2020-12-10 15:25:00,265.99,266.01,265.81,265.96,30559.0,238.3287,238.3467,238.1675,238.3019,30559.0
2020-12-10 15:30:00,265.98,266.03,265.63,265.69,27076.0,238.3198,238.3646,238.0062,238.0599,27076.0
2020-12-10 15:35:00,265.71,265.75,265.61,265.62,25614.0,238.0779,238.1137,237.9883,237.9972,25614.0
2020-12-10 15:40:00,265.61,265.78,265.61,265.71,29707.0,237.9883,238.1406,237.9883,238.0779,29707.0
2020-12-10 15:45:00,265.71,265.89,265.63,265.69,54107.0,238.0779,238.2391,238.0062,238.0599,54107.0
2020-12-10 15:50:00,265.72,265.78,265.61,265.78,50130.0,238.0868,238.1406,237.9883,238.1406,50130.0
2020-12-10 15:55:00,265.78,265.78,264.72,264.81,209266.0,238.1406,238.1406,237.1908,237.2715,209266.0
2020-12-11 09:30:00,263.36,264.74,263.1,264.27,85263.0,235.9722,237.2087,235.7393,236.7876,85263.0
2020-12-11 09:35:00,264.34,264.66,263.98,264.66,19733.0,236.8503,237.1371,236.5278,237.1371,19733.0
2020-12-11 09:40:00,264.55,264.55,263.76,263.99,54108.0,237.0385,237.0385,236.3306,236.5367,54108.0
2020-12-11 09:45:00,264.12,264.47,263.92,264.09,21574.0,236.6532,236.9668,236.474,236.6263,21574.0
2020-12-11 09:50:00,264.04,264.04,263.5,263.93,37404.0,236.5815,236.5815,236.0977,236.483,37404.0
2020-12-11 09:55:00,263.89,263.94,263.25,263.4,53279.0,236.4471,236.4919,235.8737,236.0081,53279.0
2020-12-11 10:00:00,263.58,264.53,263.58,264.46,27388.0,236.1694,237.0206,236.1694,236.9579,27388.0
2020-12-11 10:05:00,264.47,264.81,264.22,264.8,31823.0,236.9668,237.2715,236.7428,237.2625,31823.0
2020-12-11 10:10:00,264.71,265.33,264.63,265.32,21840.0,237.1819,237.7374,237.1102,237.7284,21840.0
2020-12-11 10:15:00,265.3,265.37,264.86,264.86,28256.0,237.7105,237.7732,237.3163,237.3163,28256.0
2020-12-11 10:20:00,264.84,264.88,264.46,264.52,17118.0,237.2983,237.3342,236.9579,237.0116,17118.0
2020-12-11 10:25:00,264.54,264.68,263.85,263.85,24773.0,237.0295,237.155,236.4113,236.4113,24773.0
2020-12-11 10:30:00,263.91,263.91,263.37,263.53,35815.0,236.465,236.465,235.9812,236.1246,35815.0
2020-12-11 10:35:00,263.52,263.69,263.38,263.56,21007.0,236.1156,236.2679,235.9902,236.1514,21007.0
2020-12-11 10:40:00,263.53,263.64,263.31,263.35,24456.0,236.1246,236.2231,235.9274,235.9633,24456.0
2020-12-11 10:45:00,263.35,263.36,262.81,262.91,57333.0,235.9633,235.9722,235.4794,235.569,57333.0
2020-12-11 10:50:00,262.9,263.02,262.64,262.87,25523.0,235.5601,235.6676,235.3271,235.5332,25523.0
2020-12-11 10:55:00,262.84,263.11,262.7,263.05,23718.0,235.5063,235.7482,235.3809,235.6945,23718.0
2020-12-11 11:00:00,263.08,263.41,263.07,263.19,32552.0,235.7214,236.017,235.7124,235.8199,32552.0
2020-12-11 11:05:00,263.14,263.2,262.94,263.12,21482.0,235.7751,235.8289,235.5959,235.7572,21482.0
2020-12-11 11:10:00,263.12,263.35,263.05,263.33,14821.0,235.7572,235.9633,235.6945,235.9454,14821.0
2020-12-11 11:15:00,263.33,263.51,263.27,263.49,19681.0,235.9454,236.1066,235.8916,236.0887,19681.0
2020-12-11 11:20:00,263.52,263.54,262.95,263.06,25772.0,236.1156,236.1335,235.6049,235.7034,25772.0
2020-12-11 11:25:00,263.03,263.09,262.68,262.91,27466.0,235.6766,235.7303,235.363,235.569,27466.0
2020-12-11 11:30:00,262.92,263.17,262.75,263.1,24373.0,235.578,235.802,235.4257,235.7393,24373.0
2020-12-11 11:35:00,263.09,263.15,262.84,263.07,18142.0,235.7303,235.7841,235.5063,235.7124,18142.0
2020-12-11 11:40:00,263.05,263.41,263.0,263.24,27762.0,235.6945,236.017,235.6497,235.8647,27762.0
2020-12-11 11:45:00,263.22,263.41,263.06,263.37,9977.0,235.8468,236.017,235.7034,235.9812,9977.0
2020-12-11 11:50:00,263.34,264.12,263.34,264.05,50274.0,235.9543,236.6532,235.9543,236.5905,50274.0
2020-12-11 11:55:00,264.08,264.08,263.8,263.86,46706.0,236.6174,236.6174,236.3665,236.4202,46706.0
2020-12-11 12:00:00,263.81,263.9,263.74,263.78,23205.0,236.3754,236.4561,236.3127,236.3486,23205.0
2020-12-11 12:05:00,263.78,263.99,263.74,263.79,17802.0,236.3486,236.5367,236.3127,236.3575,17802.0
2020-12-11 12:10:00,263.82,263.87,263.63,263.81,25002.0,236.3844,236.4292,236.2142,236.3754,25002.0
2020-12-11 12:15:00,263.79,263.99,263.75,263.83,21194.0,236.3575,236.5367,236.3217,236.3934,21194.0
2020-12-11 12:20:00,263.79,264.03,263.72,263.95,27160.0,236.3575,236.5726,236.2948,236.5009,27160.0
2020-12-11 12:25:00,263.93,263.95,263.75,263.92,23300.0,236.483,236.5009,236.3217,236.474,23300.0
2020-12-11 12:30:00,263.85,263.88,263.73,263.83,16798.0,236.4113,236.4382,236.3038,236.3934,16798.0
2020-12-11 12:35:00,263.81,263.89,263.47,263.5,23265.0,236.3754,236.4471,236.0708,236.0977,23265.0
2020-12-11 12:40:00,263.52,263.77,263.49,263.63,14376.0,236.1156,236.3396,236.0887,236.2142,14376.0
2020-12-11 12:45:00,263.62,263.81,263.55,263.74,10010.0,236.2052,236.3754,236.1425,236.3127,10010.0
2020-12-11 12:50:00,263.75,264.0,263.67,263.93,11955.0,236.3217,236.5457,236.25,236.483,11955.0
2020-12-11 12:55:00,263.97,264.0,263.73,263.81,7993.0,236.5188,236.5457,236.3038,236.3754,7993.0
2020-12-11 13:00:00,263.88,263.98,263.77,263.92,7671.0,236.4382,236.5278,236.3396,236.474,7671.0
2020-12-11 13:05:00,263.88,263.98,263.83,263.94,9483.0,236.4382,236.5278,236.3934,236.4919,9483.0
2020-12-11 13:10:00,263.94,264.19,263.85,264.09,58590.0,236.4919,236.7159,236.4113,236.6263,58590.0
2020-12-11 13:15:00,264.07,264.16,263.96,264.05,14690.0,236.6084,236.689,236.5098,236.5905,14690.0
2020-12-11 13:20:00,264.09,264.21,264.03,264.11,10862.0,236.6263,236.7338,236.5726,236.6442,10862.0
2020-12-11 13:25:00,264.08,264.21,263.83,264.19,33593.0,236.6174,236.7338,236.3934,236.7159,33593.0
2020-12-11 13:30:00,264.2,264.6,264.19,264.59,16959.0,236.7249,237.0833,236.7159,237.0743,16959.0
2020-12-11 13:35:00,264.55,264.62,264.38,264.41,11918.0,237.0385,237.1012,236.8862,236.9131,11918.0
2020-12-11 13:40:00,264.4,264.69,264.38,264.58,18056.0,236.9041,237.1639,236.8862,237.0654,18056.0
2020-12-11 13:45:00,264.42,264.49,264.34,264.35,7882.0,236.922,236.9847,236.8503,236.8593,7882.0
2020-12-11 13:50:00,264.35,264.35,263.97,264.06,28601.0,236.8593,236.8593,236.5188,236.5994,28601.0
2020-12-11 13:55:00,264.08,264.16,263.76,263.92,11464.0,236.6174,236.689,236.3306,236.474,11464.0
2020-12-11 14:00:00,263.97,263.99,263.74,263.88,7218.0,236.5188,236.5367,236.3127,236.4382,7218.0
2020-12-11 14:05:00,263.85,264.1,263.67,263.7,23161.0,236.4113,236.6353,236.25,236.2769,23161.0
2020-12-11 14:10:00,263.73,263.84,263.66,263.68,5975.0,236.3038,236.4023,236.241,236.259,5975.0
2020-12-11 14:15:00,263.74,263.82,263.58,263.82,15322.0,236.3127,236.3844,236.1694,236.3844,15322.0
2020-12-11 14:20:00,263.77,263.94,263.7,263.87,15702.0,236.3396,236.4919,236.2769,236.4292,15702.0
2020-12-11 14:25:00,263.87,263.89,263.63,263.74,9728.0,236.4292,236.4471,236.2142,236.3127,9728.0
2020-12-11 14:30:00,263.75,264.27,263.74,264.27,14689.0,236.3217,236.7876,236.3127,236.7876,14689.0
2020-12-11 14:35:00,264.21,264.32,264.04,264.25,19309.0,236.7338,236.8324,236.5815,236.7697,19309.0
2020-12-11 14:40:00,264.29,264.31,264.06,264.17,20211.0,236.8055,236.8234,236.5994,236.698,20211.0
2020-12-11 14:45:00,264.18,264.3,264.1,264.25,21236.0,236.707,236.8145,236.6353,236.7697,21236.0
2020-12-11 14:50:00,264.26,264.3,263.99,264.04,16212.0,236.7786,236.8145,236.5367,236.5815,16212.0
2020-12-11 14:55:00,264.01,264.18,263.95,264.11,21064.0,236.5546,236.707,236.5009,236.6442,21064.0
2020-12-11 15:00:00,264.09,264.15,263.91,263.92,21504.0,236.6263,236.6801,236.465,236.474,21504.0
2020-12-11 15:05:00,263.88,264.06,263.86,264.02,20892.0,236.4382,236.5994,236.4202,236.5636,20892.0
2020-12-11 15:10:00,264.02,264.05,263.88,263.96,31123.0,236.5636,236.5905,236.4382,236.5098,31123.0
2020-12-11 15:15:00,264.0,264.41,264.0,264.36,55065.0,236.5457,236.9131,236.5457,236.8683,55065.0
2020-12-11 15:20:00,264.36,264.56,264.35,264.54,22320.0,236.8683,237.0475,236.8593,237.0295,22320.0
2020-12-11 15:25:00,264.55,264.62,264.41,264.46,24621.0,237.0385,237.1012,236.9131,236.9579,24621.0
2020-12-11 15:30:00,264.47,264.92,264.4,264.89,30540.0,236.9668,237.37,236.9041,237.3431,30540.0
2020-12-11 15:35:00,264.92,265.2,264.85,265.16,42528.0,237.37,237.6209,237.3073,237.5851,42528.0
2020-12-11 15:40:00,265.15,265.27,264.93,264.96,33824.0,237.5761,237.6836,237.379,237.4059,33824.0
2020-12-11 15:45:00,264.98,265.03,264.55,264.6,23698.0,237.4238,237.4686,237.0385,237.0833,23698.0
2020-12-11 15:50:00,264.55,264.84,264.39,264.55,46461.0,237.0385,237.2983,236.8951,237.0385,46461.0
2020-12-11 15:55:00,264.52,264.75,264.33,264.59,87263.0,237.0116,237.2177,236.8414,237.0743,87263.0
2020-12-14 09:30:00,266.14,267.14,265.65,267.01,110042.0,238.4631,239.3591,238.0241,239.2427,110042.0
2020-12-14 09:35:00,267.01,268.19,266.97,268.06,88441.0,239.2427,240.3,239.2068,240.1835,88441.0
2020-12-14 09:40:00,268.12,268.35,267.72,267.9,77572.0,240.2372,240.4433,239.8788,240.0401,77572.0
2020-12-14 09:45:00,268.0,268.09,267.39,267.72,43780.0,240.1297,240.2104,239.5831,239.8788,43780.0
2020-12-14 09:50:00,267.8,268.42,267.68,268.06,47497.0,239.9505,240.506,239.843,240.1835,47497.0
2020-12-14 09:55:00,268.06,268.35,267.62,267.91,41458.0,240.1835,240.4433,239.7892,240.0491,41458.0
2020-12-14 10:00:00,267.87,268.3,267.8,267.94,34552.0,240.0132,240.3985,239.9505,240.076,34552.0
2020-12-14 10:05:00,267.97,267.98,267.7,267.85,16272.0,240.1028,240.1118,239.8609,239.9953,16272.0
2020-12-14 10:10:00,267.93,268.0,267.67,267.9,22112.0,240.067,240.1297,239.834,240.0401,22112.0
2020-12-14 10:15:00,267.92,268.28,267.82,268.28,29679.0,240.058,240.3806,239.9684,240.3806,29679.0
2020-12-14 10:20:00,268.28,268.41,268.0,268.16,19436.0,240.3806,240.4971,240.1297,240.2731,19436.0
2020-12-14 10:25:00,268.19,268.34,268.09,268.28,21717.0,240.3,240.4344,240.2104,240.3806,21717.0
2020-12-14 10:30:00,268.29,268.6,268.15,268.21,57115.0,240.3896,240.6673,240.2641,240.3179,57115.0
2020-12-14 10:35:00,268.23,268.48,268.01,268.08,18597.0,240.3358,240.5598,240.1387,240.2014,18597.0
2020-12-14 10:40:00,268.12,268.28,267.88,268.2,27187.0,240.2372,240.3806,240.0222,240.3089,27187.0
2020-12-14 10:45:00,268.23,268.32,267.87,268.05,17572.0,240.3358,240.4164,240.0132,240.1745,17572.0
2020-12-14 10:50:00,268.01,268.17,267.77,267.94,29479.0,240.1387,240.282,239.9236,240.076,29479.0
2020-12-14 10:55:00,267.96,267.99,267.08,267.15,36540.0,240.0939,240.1208,239.3054,239.3681,36540.0
2020-12-14 11:00:00,267.19,267.28,266.96,267.24,28466.0,239.4039,239.4846,239.1979,239.4487,28466.0
2020-12-14 11:05:00,267.26,267.28,266.6,266.63,24412.0,239.4667,239.4846,238.8753,238.9022,24412.0
2020-12-14 11:10:00,266.64,266.79,266.42,266.45,15871.0,238.9111,239.0455,238.714,238.7409,15871.0
2020-12-14 11:15:00,266.49,266.84,266.44,266.61,28212.0,238.7767,239.0903,238.7319,238.8843,28212.0
2020-12-14 11:20:00,266.64,266.67,266.45,266.67,12197.0,238.9111,238.938,238.7409,238.938,12197.0
2020-12-14 11:25:00,266.66,266.78,266.46,266.55,14432.0,238.9291,239.0366,238.7499,238.8305,14432.0
2020-12-14 11:30:00,266.61,266.67,265.9,266.49,18610.0,238.8843,238.938,238.2481,238.7767,18610.0
2020-12-14 11:35:00,266.42,266.6,266.21,266.49,25624.0,238.714,238.8753,238.5259,238.7767,25624.0
2020-12-14 11:40:00,266.48,266.73,266.44,266.61,14054.0,238.7678,238.9918,238.7319,238.8843,14054.0
2020-12-14 11:45:00,266.59,266.66,266.12,266.22,28963.0,238.8663,238.9291,238.4452,238.5348,28963.0
2020-12-14 11:50:00,266.24,266.53,266.12,266.48,12749.0,238.5527,238.8126,238.4452,238.7678,12749.0
2020-12-14 11:55:00,266.43,266.56,266.29,266.37,9439.0,238.723,238.8395,238.5975,238.6692,9439.0
2020-12-14 12:00:00,266.38,266.42,266.18,266.25,16661.0,238.6782,238.714,238.499,238.5617,16661.0
2020-12-14 12:05:00,266.29,266.5,266.26,266.44,9850.0,238.5975,238.7857,238.5707,238.7319,9850.0
2020-12-14 12:10:00,266.47,266.56,266.39,266.55,11988.0,238.7588,238.8395,238.6871,238.8305,11988.0
2020-12-14 12:15:00,266.51,266.58,266.24,266.28,8798.0,238.7947,238.8574,238.5527,238.5886,8798.0
2020-12-14 12:20:00,266.29,266.41,266.25,266.26,11056.0,238.5975,238.7051,238.5617,238.5707,11056.0
2020-12-14 12:25:00,266.25,266.4,266.14,266.4,10437.0,238.5617,238.6961,238.4631,238.6961,10437.0
2020-12-14 12:30:00,266.37,266.44,266.18,266.34,10669.0,238.6692,238.7319,238.499,238.6423,10669.0
2020-12-14 12:35:00,266.32,266.48,266.31,266.36,10360.0,238.6244,238.7678,238.6155,238.6603,10360.0
2020-12-14 12:40:00,266.37,266.5,266.21,266.5,17171.0,238.6692,238.7857,238.5259,238.7857,17171.0
2020-12-14 12:45:00,266.49,266.54,266.34,266.4,20991.0,238.7767,238.8215,238.6423,238.6961,20991.0
2020-12-14 12:50:00,266.44,266.71,266.44,266.7,13604.0,238.7319,238.9739,238.7319,238.9649,13604.0
2020-12-14 12:55:00,266.66,266.7,266.55,266.65,12624.0,238.9291,238.9649,238.8305,238.9201,12624.0
2020-12-14 13:00:00,266.7,266.72,266.44,266.44,21746.0,238.9649,238.9828,238.7319,238.7319,21746.0
2020-12-14 13:05:00,266.42,266.53,266.07,266.12,22983.0,238.714,238.8126,238.4004,238.4452,22983.0
2020-12-14 13:10:00,266.13,266.34,266.06,266.25,15623.0,238.4542,238.6423,238.3915,238.5617,15623.0
2020-12-14 13:15:00,266.24,266.34,266.16,266.19,10847.0,238.5527,238.6423,238.4811,238.5079,10847.0
2020-12-14 13:20:00,266.22,266.22,265.91,265.94,9824.0,238.5348,238.5348,238.2571,238.2839,9824.0
2020-12-14 13:25:00,265.96,266.12,265.78,265.78,10616.0,238.3019,238.4452,238.1406,238.1406,10616.0
2020-12-14 13:30:00,265.78,266.15,265.77,266.14,16174.0,238.1406,238.4721,238.1316,238.4631,16174.0
2020-12-14 13:35:00,266.11,266.17,266.0,266.11,16966.0,238.4363,238.49,238.3377,238.4363,16966.0
2020-12-14 13:40:00,266.12,266.25,266.06,266.06,11230.0,238.4452,238.5617,238.3915,238.3915,11230.0
2020-12-14 13:45:00,266.06,266.09,265.88,265.89,14901.0,238.3915,238.4183,238.2302,238.2391,14901.0
2020-12-14 13:50:00,265.93,266.44,265.93,266.35,11150.0,238.275,238.7319,238.275,238.6513,11150.0
2020-12-14 13:55:00,266.33,266.63,266.33,266.51,16142.0,238.6334,238.9022,238.6334,238.7947,16142.0
2020-12-14 14:00:00,266.57,266.66,266.31,266.47,11773.0,238.8484,238.9291,238.6155,238.7588,11773.0
2020-12-14 14:05:00,266.47,266.7,266.47,266.66,11464.0,238.7588,238.9649,238.7588,238.9291,11464.0
2020-12-14 14:10:00,266.66,266.79,266.4,266.49,13736.0,238.9291,239.0455,238.6961,238.7767,13736.0
2020-12-14 14:15:00,266.54,266.68,266.38,266.68,10186.0,238.8215,238.947,238.6782,238.947,10186.0
2020-12-14 14:20:00,266.61,266.66,266.22,266.44,15659.0,238.8843,238.9291,238.5348,238.7319,15659.0
2020-12-14 14:25:00,266.44,266.51,266.32,266.45,11566.0,238.7319,238.7947,238.6244,238.7409,11566.0
2020-12-14 14:30:00,266.47,266.54,266.24,266.27,15303.0,238.7588,238.8215,238.5527,238.5796,15303.0
2020-12-14 14:35:00,266.31,266.41,266.13,266.19,13057.0,238.6155,238.7051,238.4542,238.5079,13057.0
2020-12-14 14:40:00,266.2,266.51,266.19,266.5,14455.0,238.5169,238.7947,238.5079,238.7857,14455.0
2020-12-14 14:45:00,266.53,266.58,266.33,266.5,18550.0,238.8126,238.8574,238.6334,238.7857,18550.0
2020-12-14 14:50:00,266.54,266.75,266.52,266.7,21612.0,238.8215,239.0097,238.8036,238.9649,21612.0
2020-12-14 14:55:00,266.69,266.86,266.68,266.79,15372.0,238.9559,239.1083,238.947,239.0455,15372.0
2020-12-14 15:00:00,266.76,266.79,266.45,266.57,13462.0,239.0187,239.0455,238.7409,238.8484,13462.0
2020-12-14 15:05:00,266.57,266.69,266.47,266.52,13748.0,238.8484,238.9559,238.7588,238.8036,13748.0
2020-12-14 15:10:00,266.54,266.77,266.49,266.5,18058.0,238.8215,239.0276,238.7767,238.7857,18058.0
2020-12-14 15:15:00,266.5,266.62,266.4,266.54,14723.0,238.7857,238.8932,238.6961,238.8215,14723.0
2020-12-14 15:20:00,266.57,266.81,266.52,266.78,15216.0,238.8484,239.0635,238.8036,239.0366,15216.0
2020-12-14 15:25:00,266.77,266.88,266.65,266.65,19222.0,239.0276,239.1262,238.9201,238.9201,19222.0
2020-12-14 15:30:00,266.65,266.65,266.1,266.23,16933.0,238.9201,238.9201,238.4273,238.5438,16933.0
2020-12-14 15:35:00,266.25,266.25,265.94,265.98,23403.0,238.5617,238.5617,238.2839,238.3198,23403.0
2020-12-14 15:40:00,265.93,265.99,265.37,265.41,27540.0,238.275,238.3287,237.7732,237.8091,27540.0
2020-12-14 15:45:00,265.35,265.78,265.27,265.71,33633.0,237.7553,238.1406,237.6836,238.0779,33633.0
2020-12-14 15:50:00,265.6,266.09,265.48,266.0,39182.0,237.9793,238.4183,237.8718,238.3377,39182.0
2020-12-14 15:55:00,266.05,266.15,265.42,265.43,157635.0,238.3825,238.4721,237.818,237.827,157635.0
2020-12-15 09:30:00,267.51,268.05,267.2,267.34,104203.0,239.6907,240.1745,239.4129,239.5383,104203.0
2020-12-15 09:35:00,267.47,268.22,267.21,268.04,36603.0,239.6548,240.3268,239.4219,240.1656,36603.0
2020-12-15 09:40:00,268.07,268.25,267.75,267.93,40305.0,240.1924,240.3537,239.9057,240.067,40305.0
2020-12-15 09:45:00,267.93,268.45,267.84,268.23,40077.0,240.067,240.5329,239.9864,240.3358,40077.0
2020-12-15 09:50:00,268.21,268.52,267.99,268.44,56069.0,240.3179,240.5956,240.1208,240.524,56069.0
2020-12-15 09:55:00,268.44,268.46,267.24,267.41,39892.0,240.524,240.5419,239.4487,239.6011,39892.0
2020-12-15 10:00:00,267.55,267.81,267.29,267.51,27910.0,239.7265,239.9595,239.4935,239.6907,27910.0
2020-12-15 10:05:00,267.5,267.86,267.2,267.53,21255.0,239.6817,240.0043,239.4129,239.7086,21255.0
2020-12-15 10:10:00,267.61,267.91,267.5,267.52,24722.0,239.7803,240.0491,239.6817,239.6996,24722.0
2020-12-15 10:15:00,267.55,267.79,267.35,267.79,19553.0,239.7265,239.9416,239.5473,239.9416,19553.0
2020-12-15 10:20:00,267.79,267.91,267.56,267.67,13815.0,239.9416,240.0491,239.7355,239.834,13815.0
2020-12-15 10:25:00,267.67,267.67,267.39,267.44,16784.0,239.834,239.834,239.5831,239.6279,16784.0
2020-12-15 10:30:00,267.4,267.73,267.31,267.65,17869.0,239.5921,239.8878,239.5115,239.8161,17869.0
2020-12-15 10:35:00,267.6,267.63,267.25,267.32,19813.0,239.7713,239.7982,239.4577,239.5204,19813.0
2020-12-15 10:40:00,267.29,267.47,266.85,266.99,20818.0,239.4935,239.6548,239.0993,239.2247,20818.0
2020-12-15 10:45:00,267.02,267.21,266.92,266.97,14550.0,239.2516,239.4219,239.162,239.2068,14550.0
2020-12-15 10:50:00,266.93,266.98,266.62,266.75,19610.0,239.171,239.2158,238.8932,239.0097,19610.0
2020-12-15 10:55:00,266.75,266.89,266.61,266.73,11853.0,239.0097,239.1351,238.8843,238.9918,11853.0
2020-12-15 11:00:00,266.71,266.77,266.52,266.55,16827.0,238.9739,239.0276,238.8036,238.8305,16827.0
2020-12-15 11:05:00,266.51,266.56,266.2,266.56,14834.0,238.7947,238.8395,238.5169,238.8395,14834.0
2020-12-15 11:10:00,266.52,266.87,266.44,266.77,14731.0,238.8036,239.1172,238.7319,239.0276,14731.0
2020-12-15 11:15:00,266.75,266.97,266.61,266.88,16573.0,239.0097,239.2068,238.8843,239.1262,16573.0
2020-12-15 11:20:00,266.92,266.94,266.69,266.75,9902.0,239.162,239.1799,238.9559,239.0097,9902.0
2020-12-15 11:25:00,266.79,267.0,266.66,266.99,15077.0,239.0455,239.2337,238.9291,239.2247,15077.0
2020-12-15 11:30:00,266.93,266.96,266.73,266.81,12474.0,239.171,239.1979,238.9918,239.0635,12474.0
2020-12-15 11:35:00,266.84,267.24,266.81,267.1,18730.0,239.0903,239.4487,239.0635,239.3233,18730.0
2020-12-15 11:40:00,267.15,267.55,267.03,267.55,19125.0,239.3681,239.7265,239.2606,239.7265,19125.0
2020-12-15 11:45:00,267.57,267.59,267.25,267.32,10324.0,239.7444,239.7624,239.4577,239.5204,10324.0
2020-12-15 11:50:00,267.34,267.34,267.08,267.16,13873.0,239.5383,239.5383,239.3054,239.3771,13873.0
2020-12-15 11:55:00,267.13,267.55,267.1,267.49,10300.0,239.3502,239.7265,239.3233,239.6728,10300.0
2020-12-15 12:00:00,267.46,267.83,267.45,267.83,21128.0,239.6459,239.9774,239.6369,239.9774,21128.0
2020-12-15 12:05:00,267.85,268.08,267.83,267.86,32080.0,239.9953,240.2014,239.9774,240.0043,32080.0
2020-12-15 12:10:00,267.86,267.93,267.71,267.91,16676.0,240.0043,240.067,239.8699,240.0491,16676.0
2020-12-15 12:15:00,267.92,268.2,267.88,268.18,21178.0,240.058,240.3089,240.0222,240.291,21178.0
2020-12-15 12:20:00,268.18,268.23,267.78,267.87,17953.0,240.291,240.3358,239.9326,240.0132,17953.0
2020-12-15 12:25:00,267.79,267.92,267.77,267.84,18048.0,239.9416,240.058,239.9236,239.9864,18048.0
2020-12-15 12:30:00,267.86,268.07,267.84,267.99,21719.0,240.0043,240.1924,239.9864,240.1208,21719.0
2020-12-15 12:35:00,268.01,268.2,267.92,268.06,35250.0,240.1387,240.3089,240.058,240.1835,35250.0
2020-12-15 12:40:00,268.08,268.25,268.07,268.15,16807.0,240.2014,240.3537,240.1924,240.2641,16807.0
2020-12-15 12:45:00,268.18,268.25,268.08,268.22,14660.0,240.291,240.3537,240.2014,240.3268,14660.0
2020-12-15 12:50:00,268.22,268.33,268.15,268.29,11450.0,240.3268,240.4254,240.2641,240.3896,11450.0
2020-12-15 12:55:00,268.27,268.35,268.22,268.26,9912.0,240.3716,240.4433,240.3268,240.3627,9912.0
2020-12-15 13:00:00,268.28,268.48,268.25,268.44,14162.0,240.3806,240.5598,240.3537,240.524,14162.0
2020-12-15 13:05:00,268.44,268.77,268.43,268.45,27914.0,240.524,240.8196,240.515,240.5329,27914.0
2020-12-15 13:10:00,268.44,268.56,268.26,268.42,14424.0,240.524,240.6315,240.3627,240.506,14424.0
2020-12-15 13:15:00,268.4,268.43,268.17,268.38,13698.0,240.4881,240.515,240.282,240.4702,13698.0
2020-12-15 13:20:00,268.4,268.55,268.38,268.48,13717.0,240.4881,240.6225,240.4702,240.5598,13717.0
2020-12-15 13:25:00,268.47,268.5,268.28,268.39,11281.0,240.5508,240.5777,240.3806,240.4792,11281.0
2020-12-15 13:30:00,268.39,268.49,268.31,268.43,13175.0,240.4792,240.5688,240.4075,240.515,13175.0
2020-12-15 13:35:00,268.43,268.53,268.32,268.48,10906.0,240.515,240.6046,240.4164,240.5598,10906.0
2020-12-15 13:40:00,268.52,268.52,268.36,268.48,11461.0,240.5956,240.5956,240.4523,240.5598,11461.0
2020-12-15 13:45:00,268.48,268.57,268.3,268.36,12685.0,240.5598,240.6404,240.3985,240.4523,12685.0
2020-12-15 13:50:00,268.32,268.41,268.19,268.26,15632.0,240.4164,240.4971,240.3,240.3627,15632.0
2020-12-15 13:55:00,268.23,268.46,268.21,268.38,15207.0,240.3358,240.5419,240.3179,240.4702,15207.0
2020-12-15 14:00:00,268.3,268.41,268.18,268.19,33976.0,240.3985,240.4971,240.291,240.3,33976.0
2020-12-15 14:05:00,268.23,268.42,268.2,268.35,23061.0,240.3358,240.506,240.3089,240.4433,23061.0
2020-12-15 14:10:00,268.36,268.67,268.36,268.59,16502.0,240.4523,240.73,240.4523,240.6584,16502.0
2020-12-15 14:15:00,268.62,268.65,268.55,268.56,14264.0,240.6852,240.7121,240.6225,240.6315,14264.0
2020-12-15 14:20:00,268.59,268.6,268.38,268.57,10231.0,240.6584,240.6673,240.4702,240.6404,10231.0
2020-12-15 14:25:00,268.59,268.66,268.57,268.66,8029.0,240.6584,240.7211,240.6404,240.7211,8029.0
2020-12-15 14:30:00,268.67,268.71,268.57,268.65,12843.0,240.73,240.7659,240.6404,240.7121,12843.0
2020-12-15 14:35:00,268.64,268.72,268.52,268.58,11817.0,240.7032,240.7748,240.5956,240.6494,11817.0
2020-12-15 14:40:00,268.57,268.7,268.57,268.67,12238.0,240.6404,240.7569,240.6404,240.73,12238.0
2020-12-15 14:45:00,268.68,268.7,268.37,268.43,18238.0,240.739,240.7569,240.4612,240.515,18238.0
2020-12-15 14:50:00,268.43,268.54,268.39,268.51,17441.0,240.515,240.6136,240.4792,240.5867,17441.0
2020-12-15 14:55:00,268.5,268.55,268.37,268.42,11451.0,240.5777,240.6225,240.4612,240.506,11451.0
2020-12-15 15:00:00,268.43,268.52,268.19,268.22,15113.0,240.515,240.5956,240.3,240.3268,15113.0
2020-12-15 15:05:00,268.25,268.57,268.17,268.42,21433.0,240.3537,240.6404,240.282,240.506,21433.0
2020-12-15 15:10:00,268.4,268.49,268.27,268.45,17003.0,240.4881,240.5688,240.3716,240.5329,17003.0
2020-12-15 15:15:00,268.47,268.65,268.4,268.56,17972.0,240.5508,240.7121,240.4881,240.6315,17972.0
2020-12-15 15:20:00,268.56,268.56,268.15,268.17,23765.0,240.6315,240.6315,240.2641,240.282,23765.0
2020-12-15 15:25:00,268.17,268.24,267.92,267.97,19462.0,240.282,240.3448,240.058,240.1028,19462.0
2020-12-15 15:30:00,267.96,268.1,267.86,268.06,21505.0,240.0939,240.2193,240.0043,240.1835,21505.0
2020-12-15 15:35:00,268.05,268.3,267.97,268.25,25013.0,240.1745,240.3985,240.1028,240.3537,25013.0
2020-12-15 15:40:00,268.2,268.23,268.03,268.11,36148.0,240.3089,240.3358,240.1566,240.2283,36148.0
2020-12-15 15:45:00,268.04,268.24,268.01,268.19,56014.0,240.1656,240.3448,240.1387,240.3,56014.0
2020-12-15 15:50:00,268.12,268.19,267.91,267.96,55025.0,240.2372,240.3,240.0491,240.0939,55025.0
2020-12-15 15:55:00,267.99,268.04,267.8,267.99,114165.0,240.1208,240.1656,239.9505,240.1208,114165.0
2020-12-16 09:30:00,268.53,269.88,268.5,269.81,94237.0,240.6046,241.8142,240.5777,241.7515,94237.0
2020-12-16 09:35:00,269.81,270.25,269.26,269.59,102521.0,241.7515,242.1457,241.2587,241.5544,102521.0
2020-12-16 09:40:00,269.5,270.39,269.44,270.02,41661.0,241.4737,242.2712,241.42,241.9396,41661.0
2020-12-16 09:45:00,270.02,270.54,269.87,270.47,56142.0,241.9396,242.4056,241.8052,242.3428,56142.0
2020-12-16 09:50:00,270.5,270.75,270.03,270.04,43218.0,242.3697,242.5937,241.9486,241.9576,43218.0
2020-12-16 09:55:00,270.08,270.14,269.24,269.43,44478.0,241.9934,242.0472,241.2408,241.411,44478.0
2020-12-16 10:00:00,269.4,269.53,268.93,269.11,24761.0,241.3841,241.5006,240.963,241.1243,24761.0
2020-12-16 10:05:00,269.11,269.27,268.61,269.03,55983.0,241.1243,241.2676,240.6763,241.0526,55983.0
2020-12-16 10:10:00,269.05,269.33,268.75,269.01,29239.0,241.0705,241.3214,240.8017,241.0347,29239.0
2020-12-16 10:15:00,269.03,269.82,269.0,269.65,45490.0,241.0526,241.7604,241.0257,241.6081,45490.0
2020-12-16 10:20:00,269.72,269.78,269.02,269.27,55657.0,241.6708,241.7246,241.0436,241.2676,55657.0
2020-12-16 10:25:00,269.27,269.53,269.12,269.26,21706.0,241.2676,241.5006,241.1332,241.2587,21706.0
2020-12-16 10:30:00,269.23,269.5,269.04,269.29,32256.0,241.2318,241.4737,241.0616,241.2856,32256.0
2020-12-16 10:35:00,269.29,269.45,269.15,269.37,20761.0,241.2856,241.4289,241.1601,241.3572,20761.0
2020-12-16 10:40:00,269.34,269.48,269.11,269.24,21439.0,241.3304,241.4558,241.1243,241.2408,21439.0
2020-12-16 10:45:00,269.35,269.58,269.27,269.41,21843.0,241.3393,241.5454,241.2676,241.3931,21843.0
2020-12-16 10:50:00,269.44,269.56,269.34,269.56,11644.0,241.42,241.5275,241.3304,241.5275,11644.0
2020-12-16 10:55:00,269.58,269.67,268.99,269.01,16038.0,241.5454,241.626,241.0168,241.0347,16038.0
2020-12-16 11:00:00,269.09,269.12,268.84,268.9,12883.0,241.1064,241.1332,240.8824,240.9361,12883.0
2020-12-16 11:05:00,268.85,268.9,268.4,268.4,26662.0,240.8913,240.9361,240.4881,240.4881,26662.0
2020-12-16 11:10:00,268.39,268.43,267.94,268.25,34536.0,240.4792,240.515,240.076,240.3537,34536.0
2020-12-16 11:15:00,268.23,268.69,268.21,268.62,16863.0,240.3358,240.748,240.3179,240.6852,16863.0
2020-12-16 11:20:00,268.52,268.56,268.07,268.07,22808.0,240.5956,240.6315,240.1924,240.1924,22808.0
2020-12-16 11:25:00,268.0,268.02,267.66,267.76,25269.0,240.1297,240.1476,239.8251,239.9147,25269.0
2020-12-16 11:30:00,267.7,267.9,267.51,267.78,35636.0,239.8609,240.0401,239.6907,239.9326,35636.0
2020-12-16 11:35:00,267.79,268.24,267.72,268.0,31138.0,239.9416,240.3448,239.8788,240.1297,31138.0
2020-12-16 11:40:00,268.16,268.47,268.13,268.36,14855.0,240.2731,240.5508,240.2462,240.4523,14855.0
2020-12-16 11:45:00,268.36,268.48,268.24,268.29,21178.0,240.4523,240.5598,240.3448,240.3896,21178.0
2020-12-16 11:50:00,268.29,268.34,267.84,267.95,9826.0,240.3896,240.4344,239.9864,240.0849,9826.0
2020-12-16 11:55:00,267.93,268.08,267.77,267.97,10054.0,240.067,240.2014,239.9236,240.1028,10054.0
2020-12-16 12:00:00,267.92,268.13,267.92,268.0,14808.0,240.058,240.2462,240.058,240.1297,14808.0
2020-12-16 12:05:00,268.01,268.37,267.93,267.93,56873.0,240.1387,240.4612,240.067,240.067,56873.0
2020-12-16 12:10:00,267.97,268.13,267.89,268.04,15652.0,240.1028,240.2462,240.0312,240.1656,15652.0
2020-12-16 12:15:00,268.01,268.17,267.79,267.84,18600.0,240.1387,240.282,239.9416,239.9864,18600.0
2020-12-16 12:20:00,267.84,267.94,267.73,267.83,11344.0,239.9864,240.076,239.8878,239.9774,11344.0
2020-12-16 12:25:00,267.75,267.84,267.67,267.83,10850.0,239.9057,239.9864,239.834,239.9774,10850.0
2020-12-16 12:30:00,267.82,267.97,267.75,267.89,7127.0,239.9684,240.1028,239.9057,240.0312,7127.0
2020-12-16 12:35:00,267.91,267.96,267.77,267.8,10036.0,240.0491,240.0939,239.9236,239.9505,10036.0
2020-12-16 12:40:00,267.81,268.11,267.77,267.85,10761.0,239.9595,240.2283,239.9236,239.9953,10761.0
2020-12-16 12:45:00,267.88,267.91,267.75,267.8,11914.0,240.0222,240.0491,239.9057,239.9505,11914.0
2020-12-16 12:50:00,267.79,268.0,267.57,267.94,11854.0,239.9416,240.1297,239.7444,240.076,11854.0
2020-12-16 12:55:00,267.94,268.68,267.91,268.55,121783.0,240.076,240.739,240.0491,240.6225,121783.0
2020-12-16 13:00:00,268.64,268.75,268.37,268.72,84804.0,240.7032,240.8017,240.4612,240.7748,84804.0
2020-12-16 13:05:00,268.68,268.69,268.3,268.35,31445.0,240.739,240.748,240.3985,240.4433,31445.0
2020-12-16 13:10:00,268.42,268.42,268.26,268.34,11771.0,240.506,240.506,240.3627,240.4344,11771.0
2020-12-16 13:15:00,268.35,268.59,268.31,268.58,7962.0,240.4433,240.6584,240.4075,240.6494,7962.0
2020-12-16 13:20:00,268.56,268.75,268.47,268.5,13347.0,240.6315,240.8017,240.5508,240.5777,13347.0
2020-12-16 13:25:00,268.5,268.74,268.5,268.7,10822.0,240.5777,240.7928,240.5777,240.7569,10822.0
2020-12-16 13:30:00,268.68,268.9,268.68,268.85,14603.0,240.739,240.9361,240.739,240.8913,14603.0
2020-12-16 13:35:00,268.88,268.94,268.76,268.82,8607.0,240.9182,240.972,240.8107,240.8644,8607.0
2020-12-16 13:40:00,268.83,268.94,268.61,268.61,13417.0,240.8734,240.972,240.6763,240.6763,13417.0
2020-12-16 13:45:00,268.61,268.63,268.46,268.51,13767.0,240.6763,240.6942,240.5419,240.5867,13767.0
2020-12-16 13:50:00,268.51,268.51,268.4,268.5,13562.0,240.5867,240.5867,240.4881,240.5777,13562.0
2020-12-16 13:55:00,268.47,268.59,268.38,268.5,10361.0,240.5508,240.6584,240.4702,240.5777,10361.0
2020-12-16 14:00:00,268.55,268.72,267.9,268.35,25905.0,240.6225,240.7748,240.0401,240.4433,25905.0
2020-12-16 14:05:00,268.35,268.4,268.08,268.29,15959.0,240.4433,240.4881,240.2014,240.3896,15959.0
2020-12-16 14:10:00,268.25,268.37,268.04,268.37,16430.0,240.3537,240.4612,240.1656,240.4612,16430.0
2020-12-16 14:15:00,268.33,268.36,268.16,268.29,15716.0,240.4254,240.4523,240.2731,240.3896,15716.0
2020-12-16 14:20:00,268.29,268.65,268.24,268.65,18377.0,240.3896,240.7121,240.3448,240.7121,18377.0
2020-12-16 14:25:00,268.67,268.78,268.61,268.65,14742.0,240.73,240.8286,240.6763,240.7121,14742.0
2020-12-16 14:30:00,268.65,268.84,268.53,268.84,13050.0,240.7121,240.8824,240.6046,240.8824,13050.0
2020-12-16 14:35:00,268.87,269.49,268.86,269.39,38205.0,240.9092,241.4648,240.9003,241.3752,38205.0
2020-12-16 14:40:00,269.39,269.44,269.25,269.44,29100.0,241.3752,241.42,241.2497,241.42,29100.0
2020-12-16 14:45:00,269.46,269.68,269.38,269.65,43122.0,241.4379,241.635,241.3662,241.6081,43122.0
2020-12-16 14:50:00,269.67,269.85,269.54,269.85,30523.0,241.626,241.7873,241.5096,241.7873,30523.0
2020-12-16 14:55:00,269.82,270.03,269.72,270.02,34954.0,241.7604,241.9486,241.6708,241.9396,34954.0
2020-12-16 15:00:00,270.05,270.12,269.84,270.07,25238.0,241.9665,242.0292,241.7784,241.9844,25238.0
2020-12-16 15:05:00,270.06,270.12,269.91,269.91,15955.0,241.9755,242.0292,241.8411,241.8411,15955.0
2020-12-16 15:10:00,269.95,270.08,269.93,269.99,24052.0,241.8769,241.9934,241.859,241.9128,24052.0
2020-12-16 15:15:00,269.97,270.32,269.97,270.31,19589.0,241.8948,242.2084,241.8948,242.1995,19589.0
2020-12-16 15:20:00,270.28,270.43,270.07,270.15,28674.0,242.1726,242.307,241.9844,242.0561,28674.0
2020-12-16 15:25:00,270.15,270.28,270.11,270.12,33558.0,242.0561,242.1726,242.0203,242.0292,33558.0
2020-12-16 15:30:00,270.11,270.26,270.02,270.11,28166.0,242.0203,242.1547,241.9396,242.0203,28166.0
2020-12-16 15:35:00,270.15,270.15,269.72,269.94,39371.0,242.0561,242.0561,241.6708,241.868,39371.0
2020-12-16 15:40:00,269.97,270.16,269.89,270.07,26756.0,241.8948,242.0651,241.8232,241.9844,26756.0
2020-12-16 15:45:00,270.06,270.25,270.05,270.14,43555.0,241.9755,242.1457,241.9665,242.0472,43555.0
2020-12-16 15:50:00,270.11,270.11,269.86,269.98,68734.0,242.0203,242.0203,241.7963,241.9038,68734.0
2020-12-16 15:55:00,269.99,270.09,269.57,269.66,138365.0,241.9128,242.0024,241.5364,241.6171,138365.0
2020-12-17 09:30:00,272.16,272.36,271.5,272.24,227720.0,243.8571,244.0363,243.2657,243.9288,227720.0
2020-12-17 09:35:00,272.24,272.28,271.3,271.94,48976.0,243.9288,243.9646,243.0865,243.66,48976.0
2020-12-17 09:40:00,271.81,272.44,271.81,272.22,47428.0,243.5435,244.108,243.5435,243.9109,47428.0
2020-12-17 09:45:00,272.18,272.77,272.14,272.77,63387.0,243.875,244.4037,243.8392,244.4037,63387.0
2020-12-17 09:50:00,272.73,272.92,272.42,272.43,45321.0,244.3678,244.5381,244.0901,244.099,45321.0
2020-12-17 09:55:00,272.45,272.77,272.4,272.75,51347.0,244.1169,244.4037,244.0721,244.3857,51347.0
2020-12-17 10:00:00,272.74,273.11,272.61,273.02,54457.0,244.3768,244.7083,244.2603,244.6277,54457.0
2020-12-17 10:05:00,273.03,273.08,272.8,273.01,33351.0,244.6366,244.6814,244.4305,244.6187,33351.0
2020-12-17 10:10:00,272.95,272.99,272.75,272.8,19937.0,244.5649,244.6008,244.3857,244.4305,19937.0
2020-12-17 10:15:00,272.83,273.0,272.69,272.94,22046.0,244.4574,244.6097,244.332,244.556,22046.0
2020-12-17 10:20:00,272.97,273.07,272.87,272.87,17789.0,244.5829,244.6725,244.4933,244.4933,17789.0
2020-12-17 10:25:00,272.88,273.0,272.77,273.0,21848.0,244.5022,244.6097,244.4037,244.6097,21848.0
2020-12-17 10:30:00,272.94,273.08,272.88,272.99,25158.0,244.556,244.6814,244.5022,244.6008,25158.0
2020-12-17 10:35:00,273.01,273.29,273.01,273.17,23002.0,244.6187,244.8696,244.6187,244.7621,23002.0
2020-12-17 10:40:00,273.2,273.26,272.77,272.88,26107.0,244.7889,244.8427,244.4037,244.5022,26107.0
2020-12-17 10:45:00,272.92,273.1,272.88,273.06,24929.0,244.5381,244.6993,244.5022,244.6635,24929.0
2020-12-17 10:50:00,273.06,273.18,272.96,273.03,12249.0,244.6635,244.771,244.5739,244.6366,12249.0
2020-12-17 10:55:00,273.0,273.22,272.99,273.13,20903.0,244.6097,244.8069,244.6008,244.7262,20903.0
2020-12-17 11:00:00,273.08,273.09,272.58,272.71,21854.0,244.6814,244.6904,244.2334,244.3499,21854.0
2020-12-17 11:05:00,272.72,272.99,272.7,272.9,34384.0,244.3589,244.6008,244.3409,244.5201,34384.0
2020-12-17 11:10:00,272.91,273.0,272.79,272.88,21475.0,244.5291,244.6097,244.4216,244.5022,21475.0
2020-12-17 11:15:00,272.85,273.04,272.8,272.8,17373.0,244.4753,244.6456,244.4305,244.4305,17373.0
2020-12-17 11:20:00,272.82,272.97,272.58,272.94,30451.0,244.4485,244.5829,244.2334,244.556,30451.0
2020-12-17 11:25:00,272.98,273.11,272.73,272.96,18930.0,244.5918,244.7083,244.3678,244.5739,18930.0
2020-12-17 11:30:00,272.96,273.05,272.76,272.9,16850.0,244.5739,244.6545,244.3947,244.5201,16850.0
2020-12-17 11:35:00,272.88,272.99,272.79,272.85,10018.0,244.5022,244.6008,244.4216,244.4753,10018.0
2020-12-17 11:40:00,272.85,273.01,272.77,273.01,17393.0,244.4753,244.6187,244.4037,244.6187,17393.0
2020-12-17 11:45:00,272.99,272.99,272.7,272.81,10717.0,244.6008,244.6008,244.3409,244.4395,10717.0
2020-12-17 11:50:00,272.77,272.87,272.36,272.49,40746.0,244.4037,244.4933,244.0363,244.1528,40746.0
2020-12-17 11:55:00,272.54,272.96,272.51,272.93,23330.0,244.1976,244.5739,244.1707,244.547,23330.0
2020-12-17 12:00:00,272.93,273.03,272.79,273.03,20354.0,244.547,244.6366,244.4216,244.6366,20354.0
2020-12-17 12:05:00,272.98,273.1,272.86,272.92,14316.0,244.5918,244.6993,244.4843,244.5381,14316.0
2020-12-17 12:10:00,272.95,272.95,272.59,272.59,20295.0,244.5649,244.5649,244.2424,244.2424,20295.0
2020-12-17 12:15:00,272.6,272.73,272.5,272.5,19016.0,244.2513,244.3678,244.1617,244.1617,19016.0
2020-12-17 12:20:00,272.44,272.52,272.3,272.44,30056.0,244.108,244.1797,243.9825,244.108,30056.0
2020-12-17 12:25:00,272.45,272.62,272.35,272.37,29550.0,244.1169,244.2693,244.0273,244.0453,29550.0
2020-12-17 12:30:00,272.37,272.43,272.1,272.4,31759.0,244.0453,244.099,243.8033,244.0721,31759.0
2020-12-17 12:35:00,272.49,272.5,272.31,272.32,13938.0,244.1528,244.1617,243.9915,244.0005,13938.0
2020-12-17 12:40:00,272.34,272.38,272.23,272.25,8828.0,244.0184,244.0542,243.9198,243.9377,8828.0
2020-12-17 12:45:00,272.28,272.6,272.26,272.6,8567.0,243.9646,244.2513,243.9467,244.2513,8567.0
2020-12-17 12:50:00,272.6,272.77,272.52,272.74,11626.0,244.2513,244.4037,244.1797,244.3768,11626.0
2020-12-17 12:55:00,272.73,272.77,272.58,272.67,15444.0,244.3678,244.4037,244.2334,244.3141,15444.0
2020-12-17 13:00:00,272.67,272.94,272.67,272.87,24242.0,244.3141,244.556,244.3141,244.4933,24242.0
2020-12-17 13:05:00,272.9,273.01,272.77,272.93,14801.0,244.5201,244.6187,244.4037,244.547,14801.0
2020-12-17 13:10:00,272.93,273.14,272.93,273.09,12090.0,244.547,244.7352,244.547,244.6904,12090.0
2020-12-17 13:15:00,273.02,273.22,273.02,273.19,15962.0,244.6277,244.8069,244.6277,244.78,15962.0
2020-12-17 13:20:00,273.13,273.27,273.08,273.11,18397.0,244.7262,244.8517,244.6814,244.7083,18397.0
2020-12-17 13:25:00,273.1,273.33,273.05,273.15,24777.0,244.6993,244.9054,244.6545,244.7441,24777.0
2020-12-17 13:30:00,273.12,273.27,273.08,273.26,22309.0,244.7173,244.8517,244.6814,244.8427,22309.0
2020-12-17 13:35:00,273.26,273.49,273.18,273.36,15777.0,244.8427,245.0488,244.771,244.9323,15777.0
2020-12-17 13:40:00,273.35,273.52,273.32,273.49,24842.0,244.9233,245.0757,244.8965,245.0488,24842.0
2020-12-17 13:45:00,273.46,273.73,273.44,273.62,29104.0,245.0219,245.2638,245.004,245.1653,29104.0
2020-12-17 13:50:00,273.58,273.7,273.49,273.63,23838.0,245.1294,245.2369,245.0488,245.1742,23838.0
2020-12-17 13:55:00,273.6,273.85,273.6,273.78,28315.0,245.1473,245.3714,245.1473,245.3086,28315.0
2020-12-17 14:00:00,273.74,273.85,273.52,273.77,22305.0,245.2728,245.3714,245.0757,245.2997,22305.0
2020-12-17 14:05:00,273.81,273.85,273.7,273.78,23827.0,245.3355,245.3714,245.2369,245.3086,23827.0
2020-12-17 14:10:00,273.76,273.82,273.65,273.76,23420.0,245.2907,245.3445,245.1921,245.2907,23420.0
2020-12-17 14:15:00,273.75,273.78,273.68,273.77,28419.0,245.2818,245.3086,245.219,245.2997,28419.0
2020-12-17 14:20:00,273.79,273.79,273.68,273.73,15928.0,245.3176,245.3176,245.219,245.2638,15928.0
2020-12-17 14:25:00,273.72,273.78,273.66,273.75,17521.0,245.2549,245.3086,245.2011,245.2818,17521.0
2020-12-17 14:30:00,273.75,273.92,273.69,273.84,37079.0,245.2818,245.4341,245.228,245.3624,37079.0
2020-12-17 14:35:00,273.83,273.91,273.77,273.81,20287.0,245.3534,245.4251,245.2997,245.3355,20287.0
2020-12-17 14:40:00,273.8,273.9,273.64,273.9,27514.0,245.3266,245.4162,245.1832,245.4162,27514.0
2020-12-17 14:45:00,273.9,274.0,273.86,273.93,15506.0,245.4162,245.5058,245.3803,245.443,15506.0
2020-12-17 14:50:00,273.88,273.99,273.88,273.94,15803.0,245.3982,245.4968,245.3982,245.452,15803.0
2020-12-17 14:55:00,273.94,274.03,273.85,274.02,24159.0,245.452,245.5326,245.3714,245.5237,24159.0
2020-12-17 15:00:00,274.05,274.18,274.01,274.13,22346.0,245.5506,245.667,245.5147,245.6222,22346.0
2020-12-17 15:05:00,274.11,274.19,274.06,274.15,22187.0,245.6043,245.676,245.5595,245.6402,22187.0
2020-12-17 15:10:00,274.17,274.17,273.86,274.09,20148.0,245.6581,245.6581,245.3803,245.5864,20148.0
2020-12-17 15:15:00,274.08,274.19,274.0,274.16,24770.0,245.5774,245.676,245.5058,245.6491,24770.0
2020-12-17 15:20:00,274.17,274.23,274.05,274.1,31217.0,245.6581,245.7118,245.5506,245.5954,31217.0
2020-12-17 15:25:00,274.11,274.21,274.01,274.1,24299.0,245.6043,245.6939,245.5147,245.5954,24299.0
2020-12-17 15:30:00,274.09,274.13,273.9,274.01,30603.0,245.5864,245.6222,245.4162,245.5147,30603.0
2020-12-17 15:35:00,274.02,274.2,273.95,274.09,34323.0,245.5237,245.685,245.461,245.5864,34323.0
2020-12-17 15:40:00,274.09,274.27,274.02,274.27,50784.0,245.5864,245.7477,245.5237,245.7477,50784.0
2020-12-17 15:45:00,274.25,274.33,274.04,274.16,51477.0,245.7298,245.8014,245.5416,245.6491,51477.0
2020-12-17 15:50:00,274.18,274.29,274.02,274.16,85642.0,245.667,245.7656,245.5237,245.6491,85642.0
2020-12-17 15:55:00,274.16,274.17,273.78,273.97,137101.0,245.6491,245.6581,245.3086,245.4789,137101.0
2020-12-18 09:30:00,274.59,275.74,274.24,274.93,1305862.0,246.0344,247.0648,245.7208,246.339,1305862.0
2020-12-18 09:35:00,274.93,275.14,273.94,274.66,49862.0,246.339,246.5272,245.452,246.0971,49862.0
2020-12-18 09:40:00,274.65,275.37,274.54,275.26,52351.0,246.0882,246.7333,245.9896,246.6347,52351.0
2020-12-18 09:45:00,275.15,275.38,274.67,274.78,42553.0,246.5362,246.7422,246.1061,246.2046,42553.0
2020-12-18 09:50:00,274.82,274.89,274.02,274.64,35893.0,246.2405,246.3032,245.5237,246.0792,35893.0
2020-12-18 09:55:00,274.63,274.93,274.51,274.87,43621.0,246.0702,246.339,245.9627,246.2853,43621.0
2020-12-18 10:00:00,274.71,274.88,274.0,274.41,36041.0,246.1419,246.2942,245.5058,245.8731,36041.0
2020-12-18 10:05:00,274.43,274.88,274.16,274.87,42763.0,245.891,246.2942,245.6491,246.2853,42763.0
2020-12-18 10:10:00,274.8,274.88,274.29,274.37,79631.0,246.2226,246.2942,245.7656,245.8373,79631.0
2020-12-18 10:15:00,274.37,274.5,273.98,274.29,40906.0,245.8373,245.9538,245.4878,245.7656,40906.0
2020-12-18 10:20:00,274.16,274.46,273.78,273.96,30320.0,245.6491,245.9179,245.3086,245.4699,30320.0
2020-12-18 10:25:00,273.99,274.05,273.02,273.21,38448.0,245.4968,245.5506,244.6277,244.7979,38448.0
2020-12-18 10:30:00,273.28,273.7,273.2,273.22,24034.0,244.8606,245.2369,244.7889,244.8069,24034.0
2020-12-18 10:35:00,273.27,273.36,272.92,273.27,25780.0,244.8517,244.9323,244.5381,244.8517,25780.0
2020-12-18 10:40:00,273.24,273.29,273.0,273.06,11668.0,244.8248,244.8696,244.6097,244.6635,11668.0
2020-12-18 10:45:00,273.08,273.26,272.55,272.71,15085.0,244.6814,244.8427,244.2065,244.3499,15085.0
2020-12-18 10:50:00,272.71,272.76,272.34,272.34,18392.0,244.3499,244.3947,244.0184,244.0184,18392.0
2020-12-18 10:55:00,272.36,272.42,272.07,272.17,35466.0,244.0363,244.0901,243.7765,243.8661,35466.0
2020-12-18 11:00:00,272.15,272.25,272.02,272.16,22400.0,243.8481,243.9377,243.7317,243.8571,22400.0
2020-12-18 11:05:00,272.07,272.09,271.58,271.8,23536.0,243.7765,243.7944,243.3374,243.5345,23536.0
2020-12-18 11:10:00,271.84,271.84,270.95,271.01,35738.0,243.5704,243.5704,242.7729,242.8267,35738.0
2020-12-18 11:15:00,271.0,271.49,270.78,271.38,38949.0,242.8177,243.2568,242.6206,243.1582,38949.0
2020-12-18 11:20:00,271.32,271.57,271.0,271.44,34688.0,243.1045,243.3285,242.8177,243.212,34688.0
2020-12-18 11:25:00,271.52,271.71,271.39,271.69,18048.0,243.2837,243.4539,243.1672,243.436,18048.0
2020-12-18 11:30:00,271.64,271.78,271.39,271.75,22752.0,243.3912,243.5166,243.1672,243.4897,22752.0
2020-12-18 11:35:00,271.8,271.96,271.66,271.79,28301.0,243.5345,243.6779,243.4091,243.5256,28301.0
2020-12-18 11:40:00,271.78,271.95,271.66,271.81,20478.0,243.5166,243.6689,243.4091,243.5435,20478.0
2020-12-18 11:45:00,271.81,271.98,271.63,271.65,28283.0,243.5435,243.6958,243.3822,243.4001,28283.0
2020-12-18 11:50:00,271.63,272.08,271.62,271.99,64261.0,243.3822,243.7854,243.3733,243.7048,64261.0
2020-12-18 11:55:00,271.99,272.0,271.51,271.63,28649.0,243.7048,243.7137,243.2747,243.3822,28649.0
2020-12-18 12:00:00,271.65,271.68,271.28,271.56,10930.0,243.4001,243.427,243.0686,243.3195,10930.0
2020-12-18 12:05:00,271.56,271.57,271.16,271.31,15551.0,243.3195,243.3285,242.9611,243.0955,15551.0
2020-12-18 12:10:00,271.33,271.68,271.29,271.65,12027.0,243.1134,243.427,243.0776,243.4001,12027.0
2020-12-18 12:15:00,271.67,272.05,271.58,272.05,20583.0,243.4181,243.7585,243.3374,243.7585,20583.0
2020-12-18 12:20:00,272.01,272.12,272.0,272.0,11898.0,243.7227,243.8213,243.7137,243.7137,11898.0
2020-12-18 12:25:00,272.0,272.07,271.9,272.04,9269.0,243.7137,243.7765,243.6241,243.7496,9269.0
2020-12-18 12:30:00,272.0,272.02,271.9,271.92,9345.0,243.7137,243.7317,243.6241,243.6421,9345.0
2020-12-18 12:35:00,271.88,272.35,271.87,272.32,17935.0,243.6062,244.0273,243.5973,244.0005,17935.0
2020-12-18 12:40:00,272.32,272.46,272.19,272.25,17620.0,244.0005,244.1259,243.884,243.9377,17620.0
2020-12-18 12:45:00,272.17,272.24,272.0,272.09,31383.0,243.8661,243.9288,243.7137,243.7944,31383.0
2020-12-18 12:50:00,272.14,272.4,272.13,272.28,15217.0,243.8392,244.0721,243.8302,243.9646,15217.0
2020-12-18 12:55:00,272.26,272.85,272.26,272.84,25846.0,243.9467,244.4753,243.9467,244.4664,25846.0
2020-12-18 13:00:00,272.88,273.01,272.51,272.66,26895.0,244.5022,244.6187,244.1707,244.3051,26895.0
2020-12-18 13:05:00,272.66,272.67,272.44,272.46,9676.0,244.3051,244.3141,244.108,244.1259,9676.0
2020-12-18 13:10:00,272.44,272.48,272.36,272.4,10297.0,244.108,244.1438,244.0363,244.0721,10297.0
2020-12-18 13:15:00,272.44,272.59,272.36,272.54,11070.0,244.108,244.2424,244.0363,244.1976,11070.0
2020-12-18 13:20:00,272.52,272.56,272.29,272.44,12564.0,244.1797,244.2155,243.9736,244.108,12564.0
2020-12-18 13:25:00,272.41,272.66,272.38,272.66,9515.0,244.0811,244.3051,244.0542,244.3051,9515.0
2020-12-18 13:30:00,272.64,272.64,272.38,272.49,5433.0,244.2872,244.2872,244.0542,244.1528,5433.0
2020-12-18 13:35:00,272.47,272.65,272.33,272.34,9379.0,244.1349,244.2961,244.0094,244.0184,9379.0
2020-12-18 13:40:00,272.37,272.64,272.33,272.54,10593.0,244.0453,244.2872,244.0094,244.1976,10593.0
2020-12-18 13:45:00,272.54,272.76,272.54,272.62,8766.0,244.1976,244.3947,244.1976,244.2693,8766.0
2020-12-18 13:50:00,272.63,272.8,272.6,272.72,9497.0,244.2782,244.4305,244.2513,244.3589,9497.0
2020-12-18 13:55:00,272.75,273.03,272.71,272.9,16185.0,244.3857,244.6366,244.3499,244.5201,16185.0
2020-12-18 14:00:00,272.92,272.92,272.16,272.3,13712.0,244.5381,244.5381,243.8571,243.9825,13712.0
2020-12-18 14:05:00,272.28,272.51,272.28,272.47,12074.0,243.9646,244.1707,243.9646,244.1349,12074.0
2020-12-18 14:10:00,272.51,272.63,272.4,272.58,12223.0,244.1707,244.2782,244.0721,244.2334,12223.0
2020-12-18 14:15:00,272.59,272.59,272.19,272.4,36183.0,244.2424,244.2424,243.884,244.0721,36183.0
2020-12-18 14:20:00,272.4,272.58,272.35,272.48,10868.0,244.0721,244.2334,244.0273,244.1438,10868.0
2020-12-18 14:25:00,272.47,272.47,272.22,272.33,13089.0,244.1349,244.1349,243.9109,244.0094,13089.0
2020-12-18 14:30:00,272.36,272.4,271.96,271.97,30309.0,244.0363,244.0721,243.6779,243.6869,30309.0
2020-12-18 14:35:00,271.97,272.19,271.93,272.17,13245.0,243.6869,243.884,243.651,243.8661,13245.0
2020-12-18 14:40:00,272.17,272.17,272.02,272.06,19018.0,243.8661,243.8661,243.7317,243.7675,19018.0
2020-12-18 14:45:00,272.01,272.19,271.9,272.17,26594.0,243.7227,243.884,243.6241,243.8661,26594.0
2020-12-18 14:50:00,272.16,272.16,271.96,272.05,21669.0,243.8571,243.8571,243.6779,243.7585,21669.0
2020-12-18 14:55:00,272.08,272.08,271.63,271.86,19939.0,243.7854,243.7854,243.3822,243.5883,19939.0
2020-12-18 15:00:00,271.87,272.05,271.87,271.97,15657.0,243.5973,243.7585,243.5973,243.6869,15657.0
2020-12-18 15:05:00,272.01,272.15,271.98,272.15,15956.0,243.7227,243.8481,243.6958,243.8481,15956.0
2020-12-18 15:10:00,272.15,272.15,271.8,272.11,20608.0,243.8481,243.8481,243.5345,243.8123,20608.0
2020-12-18 15:15:00,272.1,272.3,272.01,272.1,20375.0,243.8033,243.9825,243.7227,243.8033,20375.0
2020-12-18 15:20:00,272.11,272.14,271.8,272.05,25088.0,243.8123,243.8392,243.5345,243.7585,25088.0
2020-12-18 15:25:00,272.06,272.1,271.87,272.09,26741.0,243.7675,243.8033,243.5973,243.7944,26741.0
2020-12-18 15:30:00,272.13,272.31,272.11,272.28,29598.0,243.8302,243.9915,243.8123,243.9646,29598.0
2020-12-18 15:35:00,272.28,272.49,272.15,272.21,33785.0,243.9646,244.1528,243.8481,243.9019,33785.0
2020-12-18 15:40:00,272.19,272.93,272.03,272.79,45589.0,243.884,244.547,243.7406,244.4216,45589.0
2020-12-18 15:45:00,272.8,273.13,272.16,272.48,72721.0,244.4305,244.7262,243.8571,244.1438,72721.0
2020-12-18 15:50:00,272.75,273.5,272.44,272.94,109592.0,244.3857,245.0577,244.108,244.556,109592.0
2020-12-18 15:55:00,272.91,273.27,270.3,270.79,650255.0,244.5291,244.8517,242.1905,242.6296,650255.0
2020-12-21 09:30:00,268.56,269.91,267.9,269.51,144097.0,240.6315,241.8411,240.0401,241.4827,144097.0
2020-12-21 09:35:00,269.6,269.67,268.44,269.36,34344.0,241.5633,241.626,240.524,241.3483,34344.0
2020-12-21 09:40:00,269.27,269.88,269.07,269.53,29877.0,241.2676,241.8142,241.0884,241.5006,29877.0
2020-12-21 09:45:00,269.56,269.57,268.84,268.98,30032.0,241.5275,241.5364,240.8824,241.0078,30032.0
2020-12-21 09:50:00,268.94,269.5,268.68,268.9,30580.0,240.972,241.4737,240.739,240.9361,30580.0
2020-12-21 09:55:00,268.83,269.02,268.1,268.19,29361.0,240.8734,241.0436,240.2193,240.3,29361.0
2020-12-21 10:00:00,268.19,268.27,267.1,267.27,34649.0,240.3,240.3716,239.3233,239.4756,34649.0
2020-12-21 10:05:00,267.32,267.32,266.62,267.24,67572.0,239.5204,239.5204,238.8932,239.4487,67572.0
2020-12-21 10:10:00,267.21,267.69,267.14,267.51,48116.0,239.4219,239.852,239.3591,239.6907,48116.0
2020-12-21 10:15:00,267.47,267.47,266.52,266.7,36958.0,239.6548,239.6548,238.8036,238.9649,36958.0
2020-12-21 10:20:00,266.77,266.99,265.88,266.73,41025.0,239.0276,239.2247,238.2302,238.9918,41025.0
2020-12-21 10:25:00,266.77,267.31,266.71,267.14,23846.0,239.0276,239.5115,238.9739,239.3591,23846.0
2020-12-21 10:30:00,267.07,267.45,266.66,266.66,27378.0,239.2964,239.6369,238.9291,238.9291,27378.0
2020-12-21 10:35:00,266.71,266.94,266.3,266.85,27095.0,238.9739,239.1799,238.6065,239.0993,27095.0
2020-12-21 10:40:00,266.87,266.92,266.52,266.78,31708.0,239.1172,239.162,238.8036,239.0366,31708.0
2020-12-21 10:45:00,266.8,267.26,266.75,266.76,24590.0,239.0545,239.4667,239.0097,239.0187,24590.0
2020-12-21 10:50:00,266.99,267.13,266.61,267.0,46194.0,239.2247,239.3502,238.8843,239.2337,46194.0
2020-12-21 10:55:00,266.94,267.68,266.93,267.31,23232.0,239.1799,239.843,239.171,239.5115,23232.0
2020-12-21 11:00:00,267.29,268.1,267.24,268.04,17713.0,239.4935,240.2193,239.4487,240.1656,17713.0
2020-12-21 11:05:00,268.04,268.38,267.99,268.38,36942.0,240.1656,240.4702,240.1208,240.4702,36942.0
2020-12-21 11:10:00,268.36,268.93,268.36,268.93,12757.0,240.4523,240.963,240.4523,240.963,12757.0
2020-12-21 11:15:00,268.96,269.12,268.63,268.94,18174.0,240.9899,241.1332,240.6942,240.972,18174.0
2020-12-21 11:20:00,268.89,269.31,268.86,269.21,13672.0,240.9272,241.3035,240.9003,241.2139,13672.0
2020-12-21 11:25:00,269.22,269.26,269.01,269.05,10512.0,241.2228,241.2587,241.0347,241.0705,10512.0
2020-12-21 11:30:00,269.1,269.46,269.1,269.44,22915.0,241.1153,241.4379,241.1153,241.42,22915.0
2020-12-21 11:35:00,269.45,269.79,269.39,269.67,21569.0,241.4289,241.7336,241.3752,241.626,21569.0
2020-12-21 11:40:00,269.7,270.05,269.7,269.88,16149.0,241.6529,241.9665,241.6529,241.8142,16149.0
2020-12-21 11:45:00,269.85,270.15,269.74,269.96,21121.0,241.7873,242.0561,241.6888,241.8859,21121.0
2020-12-21 11:50:00,269.98,270.34,269.96,270.25,19966.0,241.9038,242.2264,241.8859,242.1457,19966.0
2020-12-21 11:55:00,270.22,270.3,270.05,270.17,13420.0,242.1188,242.1905,241.9665,242.074,13420.0
2020-12-21 12:00:00,270.17,270.51,270.17,270.48,13811.0,242.074,242.3787,242.074,242.3518,13811.0
2020-12-21 12:05:00,270.47,270.62,270.26,270.53,14217.0,242.3428,242.4773,242.1547,242.3966,14217.0
2020-12-21 12:10:00,270.52,270.68,270.48,270.48,21526.0,242.3876,242.531,242.3518,242.3518,21526.0
2020-12-21 12:15:00,270.52,270.66,270.49,270.58,21246.0,242.3876,242.5131,242.3608,242.4414,21246.0
2020-12-21 12:20:00,270.6,271.08,270.46,271.03,27563.0,242.4593,242.8894,242.3339,242.8446,27563.0
2020-12-21 12:25:00,271.04,271.51,271.02,271.5,22725.0,242.8536,243.2747,242.8357,243.2657,22725.0
2020-12-21 12:30:00,271.53,271.76,271.4,271.41,19847.0,243.2926,243.4987,243.1761,243.1851,19847.0
2020-12-21 12:35:00,271.4,271.45,271.12,271.38,15613.0,243.1761,243.2209,242.9253,243.1582,15613.0
2020-12-21 12:40:00,271.37,271.53,270.87,270.88,16135.0,243.1493,243.2926,242.7013,242.7102,16135.0
2020-12-21 12:45:00,270.84,271.38,270.84,271.35,17992.0,242.6744,243.1582,242.6744,243.1313,17992.0
2020-12-21 12:50:00,271.34,271.67,271.15,271.28,18780.0,243.1224,243.4181,242.9521,243.0686,18780.0
2020-12-21 12:55:00,271.37,271.6,271.29,271.5,10676.0,243.1493,243.3553,243.0776,243.2657,10676.0
2020-12-21 13:00:00,271.55,271.72,271.49,271.58,13365.0,243.3105,243.4629,243.2568,243.3374,13365.0
2020-12-21 13:05:00,271.54,271.67,271.36,271.62,11182.0,243.3016,243.4181,243.1403,243.3733,11182.0
2020-12-21 13:10:00,271.57,271.72,271.51,271.67,13075.0,243.3285,243.4629,243.2747,243.4181,13075.0
2020-12-21 13:15:00,271.7,271.75,271.49,271.6,12617.0,243.4449,243.4897,243.2568,243.3553,12617.0
2020-12-21 13:20:00,271.6,271.63,271.3,271.39,10104.0,243.3553,243.3822,243.0865,243.1672,10104.0
2020-12-21 13:25:00,271.37,271.61,271.16,271.61,28446.0,243.1493,243.3643,242.9611,243.3643,28446.0
2020-12-21 13:30:00,271.56,271.83,271.51,271.83,18224.0,243.3195,243.5614,243.2747,243.5614,18224.0
2020-12-21 13:35:00,271.86,271.93,271.55,271.65,10540.0,243.5883,243.651,243.3105,243.4001,10540.0
2020-12-21 13:40:00,271.66,271.95,271.62,271.87,13717.0,243.4091,243.6689,243.3733,243.5973,13717.0
2020-12-21 13:45:00,271.83,271.83,271.0,271.05,26315.0,243.5614,243.5614,242.8177,242.8625,26315.0
2020-12-21 13:50:00,271.09,271.55,271.05,271.54,7621.0,242.8984,243.3105,242.8625,243.3016,7621.0
2020-12-21 13:55:00,271.56,271.71,271.43,271.66,13838.0,243.3195,243.4539,243.203,243.4091,13838.0
2020-12-21 14:00:00,271.6,271.6,271.21,271.41,7064.0,243.3553,243.3553,243.0059,243.1851,7064.0
2020-12-21 14:05:00,271.42,271.49,271.21,271.34,13811.0,243.1941,243.2568,243.0059,243.1224,13811.0
2020-12-21 14:10:00,271.38,271.51,271.2,271.44,9861.0,243.1582,243.2747,242.9969,243.212,9861.0
2020-12-21 14:15:00,271.5,271.6,271.36,271.6,8722.0,243.2657,243.3553,243.1403,243.3553,8722.0
2020-12-21 14:20:00,271.62,271.83,271.36,271.59,16008.0,243.3733,243.5614,243.1403,243.3464,16008.0
2020-12-21 14:25:00,271.59,271.71,271.54,271.57,7868.0,243.3464,243.4539,243.3016,243.3285,7868.0
2020-12-21 14:30:00,271.56,271.76,271.56,271.63,13520.0,243.3195,243.4987,243.3195,243.3822,13520.0
2020-12-21 14:35:00,271.63,271.83,271.29,271.34,9812.0,243.3822,243.5614,243.0776,243.1224,9812.0
2020-12-21 14:40:00,271.31,271.5,271.24,271.4,10480.0,243.0955,243.2657,243.0328,243.1761,10480.0
2020-12-21 14:45:00,271.44,271.61,271.33,271.38,9462.0,243.212,243.3643,243.1134,243.1582,9462.0
2020-12-21 14:50:00,271.4,271.47,271.28,271.38,6332.0,243.1761,243.2389,243.0686,243.1582,6332.0
2020-12-21 14:55:00,271.39,271.66,271.24,271.34,9473.0,243.1672,243.4091,243.0328,243.1224,9473.0
2020-12-21 15:00:00,271.4,271.42,271.05,271.05,11975.0,243.1761,243.1941,242.8625,242.8625,11975.0
2020-12-21 15:05:00,271.06,271.13,270.81,270.85,14742.0,242.8715,242.9342,242.6475,242.6833,14742.0
2020-12-21 15:10:00,270.85,271.2,270.77,271.2,13121.0,242.6833,242.9969,242.6117,242.9969,13121.0
2020-12-21 15:15:00,271.11,271.12,270.65,270.77,18790.0,242.9163,242.9253,242.5041,242.6117,18790.0
2020-12-21 15:20:00,270.78,270.8,270.57,270.73,9620.0,242.6206,242.6385,242.4324,242.5758,9620.0
2020-12-21 15:25:00,270.74,270.93,270.71,270.82,17163.0,242.5848,242.755,242.5579,242.6565,17163.0
2020-12-21 15:30:00,270.81,270.82,270.17,270.17,19135.0,242.6475,242.6565,242.074,242.074,19135.0
2020-12-21 15:35:00,270.23,270.57,270.06,270.53,28368.0,242.1278,242.4324,241.9755,242.3966,28368.0
2020-12-21 15:40:00,270.58,270.69,270.23,270.23,22869.0,242.4414,242.54,242.1278,242.1278,22869.0
2020-12-21 15:45:00,270.31,270.66,270.06,270.21,35678.0,242.1995,242.5131,241.9755,242.1099,35678.0
2020-12-21 15:50:00,270.14,270.31,269.84,270.26,62264.0,242.0472,242.1995,241.7784,242.1547,62264.0
2020-12-21 15:55:00,270.34,270.99,269.93,270.99,178346.0,242.2264,242.8088,241.859,242.8088,178346.0
2020-12-22 09:30:00,270.06,270.65,269.54,270.29,79715.0,241.9755,242.5041,241.5096,242.1816,79715.0
2020-12-22 09:35:00,270.29,270.68,270.09,270.21,9624.0,242.1816,242.531,242.0024,242.1099,9624.0
2020-12-22 09:40:00,270.27,270.3,269.7,269.82,19479.0,242.1636,242.1905,241.6529,241.7604,19479.0
2020-12-22 09:45:00,269.73,270.31,269.73,270.11,16643.0,241.6798,242.1995,241.6798,242.0203,16643.0
2020-12-22 09:50:00,270.12,270.28,268.76,268.96,16712.0,242.0292,242.1726,240.8107,240.9899,16712.0
2020-12-22 09:55:00,268.96,269.3,268.75,268.75,24778.0,240.9899,241.2945,240.8017,240.8017,24778.0
2020-12-22 10:00:00,268.79,269.12,268.51,268.74,22370.0,240.8376,241.1332,240.5867,240.7928,22370.0
2020-12-22 10:05:00,268.8,269.56,268.74,269.52,14291.0,240.8465,241.5275,240.7928,241.4916,14291.0
2020-12-22 10:10:00,269.55,269.67,268.9,268.91,20915.0,241.5185,241.626,240.9361,240.9451,20915.0
2020-12-22 10:15:00,268.94,269.28,268.85,269.04,30912.0,240.972,241.2766,240.8913,241.0616,30912.0
2020-12-22 10:20:00,269.04,269.59,268.98,269.44,30355.0,241.0616,241.5544,241.0078,241.42,30355.0
2020-12-22 10:25:00,269.41,269.68,269.31,269.68,12766.0,241.3931,241.635,241.3035,241.635,12766.0
2020-12-22 10:30:00,269.78,270.18,269.72,269.72,17947.0,241.7246,242.083,241.6708,241.6708,17947.0
2020-12-22 10:35:00,269.75,269.93,269.57,269.71,21093.0,241.6977,241.859,241.5364,241.6619,21093.0
2020-12-22 10:40:00,269.77,269.99,269.76,269.77,9034.0,241.7156,241.9128,241.7067,241.7156,9034.0
2020-12-22 10:45:00,269.79,270.01,269.57,269.62,11694.0,241.7336,241.9307,241.5364,241.5812,11694.0
2020-12-22 10:50:00,269.62,269.96,269.61,269.95,12524.0,241.5812,241.8859,241.5723,241.8769,12524.0
2020-12-22 10:55:00,269.97,270.12,269.86,270.0,11495.0,241.8948,242.0292,241.7963,241.9217,11495.0
2020-12-22 11:00:00,270.04,270.45,269.94,270.35,27026.0,241.9576,242.3249,241.868,242.2353,27026.0
2020-12-22 11:05:00,270.41,270.87,270.31,270.85,19339.0,242.2891,242.7013,242.1995,242.6833,19339.0
2020-12-22 11:10:00,270.85,271.2,270.83,271.09,18742.0,242.6833,242.9969,242.6654,242.8984,18742.0
2020-12-22 11:15:00,271.05,271.36,270.96,271.35,14017.0,242.8625,243.1403,242.7819,243.1313,14017.0
2020-12-22 11:20:00,271.32,271.32,270.84,270.98,26059.0,243.1045,243.1045,242.6744,242.7998,26059.0
2020-12-22 11:25:00,270.97,271.17,270.81,271.05,17018.0,242.7909,242.9701,242.6475,242.8625,17018.0
2020-12-22 11:30:00,271.11,271.18,270.74,270.74,12403.0,242.9163,242.979,242.5848,242.5848,12403.0
2020-12-22 11:35:00,270.69,270.71,270.33,270.38,19211.0,242.54,242.5579,242.2174,242.2622,19211.0
2020-12-22 11:40:00,270.32,270.36,269.87,270.04,15004.0,242.2084,242.2443,241.8052,241.9576,15004.0
2020-12-22 11:45:00,269.95,270.14,269.81,269.92,9635.0,241.8769,242.0472,241.7515,241.85,9635.0
2020-12-22 11:50:00,269.79,269.94,269.62,269.7,9427.0,241.7336,241.868,241.5812,241.6529,9427.0
2020-12-22 11:55:00,269.77,269.99,269.72,269.93,11773.0,241.7156,241.9128,241.6708,241.859,11773.0
2020-12-22 12:00:00,269.9,270.13,269.9,270.09,12193.0,241.8321,242.0382,241.8321,242.0024,12193.0
2020-12-22 12:05:00,270.09,270.15,269.97,270.01,8017.0,242.0024,242.0561,241.8948,241.9307,8017.0
2020-12-22 12:10:00,270.14,270.34,270.06,270.33,7385.0,242.0472,242.2264,241.9755,242.2174,7385.0
2020-12-22 12:15:00,270.29,270.35,270.19,270.32,9116.0,242.1816,242.2353,242.092,242.2084,9116.0
2020-12-22 12:20:00,270.35,270.52,270.33,270.39,8228.0,242.2353,242.3876,242.2174,242.2712,8228.0
2020-12-22 12:25:00,270.43,270.48,270.28,270.39,7410.0,242.307,242.3518,242.1726,242.2712,7410.0
2020-12-22 12:30:00,270.38,270.47,270.22,270.26,9091.0,242.2622,242.3428,242.1188,242.1547,9091.0
2020-12-22 12:35:00,270.26,270.32,270.1,270.23,11848.0,242.1547,242.2084,242.0113,242.1278,11848.0
2020-12-22 12:40:00,270.25,270.3,270.14,270.26,9182.0,242.1457,242.1905,242.0472,242.1547,9182.0
2020-12-22 12:45:00,270.22,270.28,270.11,270.14,10784.0,242.1188,242.1726,242.0203,242.0472,10784.0
2020-12-22 12:50:00,270.13,270.22,270.08,270.2,12292.0,242.0382,242.1188,241.9934,242.1009,12292.0
2020-12-22 12:55:00,270.18,270.22,269.96,270.05,11527.0,242.083,242.1188,241.8859,241.9665,11527.0
2020-12-22 13:00:00,270.06,270.27,270.06,270.2,6992.0,241.9755,242.1636,241.9755,242.1009,6992.0
2020-12-22 13:05:00,270.21,270.25,270.03,270.24,9863.0,242.1099,242.1457,241.9486,242.1368,9863.0
2020-12-22 13:10:00,270.22,270.22,270.12,270.15,14933.0,242.1188,242.1188,242.0292,242.0561,14933.0
2020-12-22 13:15:00,270.15,270.26,270.13,270.2,13814.0,242.0561,242.1547,242.0382,242.1009,13814.0
2020-12-22 13:20:00,270.25,270.57,270.21,270.56,20192.0,242.1457,242.4324,242.1099,242.4235,20192.0
2020-12-22 13:25:00,270.56,270.83,270.54,270.7,12492.0,242.4235,242.6654,242.4056,242.5489,12492.0
2020-12-22 13:30:00,270.72,270.72,270.39,270.39,18211.0,242.5669,242.5669,242.2712,242.2712,18211.0
2020-12-22 13:35:00,270.37,270.73,270.36,270.71,7271.0,242.2532,242.5758,242.2443,242.5579,7271.0
2020-12-22 13:40:00,270.69,270.69,270.4,270.4,7418.0,242.54,242.54,242.2801,242.2801,7418.0
2020-12-22 13:45:00,270.44,270.69,270.41,270.64,8696.0,242.316,242.54,242.2891,242.4952,8696.0
2020-12-22 13:50:00,270.62,270.8,270.57,270.57,16465.0,242.4773,242.6385,242.4324,242.4324,16465.0
2020-12-22 13:55:00,270.56,270.58,270.17,270.19,22546.0,242.4235,242.4414,242.074,242.092,22546.0
2020-12-22 14:00:00,270.19,270.23,270.04,270.11,8223.0,242.092,242.1278,241.9576,242.0203,8223.0
2020-12-22 14:05:00,270.11,270.19,269.91,270.08,9866.0,242.0203,242.092,241.8411,241.9934,9866.0
2020-12-22 14:10:00,270.1,270.12,269.97,270.06,15716.0,242.0113,242.0292,241.8948,241.9755,15716.0
2020-12-22 14:15:00,270.11,270.35,270.11,270.34,6718.0,242.0203,242.2353,242.0203,242.2264,6718.0
2020-12-22 14:20:00,270.38,270.55,270.33,270.49,5840.0,242.2622,242.4145,242.2174,242.3608,5840.0
2020-12-22 14:25:00,270.49,270.6,270.39,270.6,13772.0,242.3608,242.4593,242.2712,242.4593,13772.0
2020-12-22 14:30:00,270.6,270.61,270.48,270.5,10418.0,242.4593,242.4683,242.3518,242.3697,10418.0
2020-12-22 14:35:00,270.5,270.5,270.05,270.12,7190.0,242.3697,242.3697,241.9665,242.0292,7190.0
2020-12-22 14:40:00,270.03,270.19,269.97,270.11,9345.0,241.9486,242.092,241.8948,242.0203,9345.0
2020-12-22 14:45:00,270.12,270.2,269.99,270.14,11970.0,242.0292,242.1009,241.9128,242.0472,11970.0
2020-12-22 14:50:00,270.09,270.26,270.04,270.06,7679.0,242.0024,242.1547,241.9576,241.9755,7679.0
2020-12-22 14:55:00,270.04,270.39,270.03,270.33,9152.0,241.9576,242.2712,241.9486,242.2174,9152.0
2020-12-22 15:00:00,270.25,270.4,270.24,270.31,7326.0,242.1457,242.2801,242.1368,242.1995,7326.0
2020-12-22 15:05:00,270.31,270.31,269.98,269.98,19524.0,242.1995,242.1995,241.9038,241.9038,19524.0
2020-12-22 15:10:00,270.01,270.1,269.78,270.07,12152.0,241.9307,242.0113,241.7246,241.9844,12152.0
2020-12-22 15:15:00,270.01,270.22,270.01,270.06,12885.0,241.9307,242.1188,241.9307,241.9755,12885.0
2020-12-22 15:20:00,270.06,270.2,270.0,270.06,12229.0,241.9755,242.1009,241.9217,241.9755,12229.0
2020-12-22 15:25:00,270.06,270.28,269.98,270.17,23614.0,241.9755,242.1726,241.9038,242.074,23614.0
2020-12-22 15:30:00,270.12,270.27,269.96,270.11,11012.0,242.0292,242.1636,241.8859,242.0203,11012.0
2020-12-22 15:35:00,270.1,270.22,269.95,270.13,11941.0,242.0113,242.1188,241.8769,242.0382,11941.0
2020-12-22 15:40:00,270.11,270.18,269.85,270.15,23394.0,242.0203,242.083,241.7873,242.0561,23394.0
2020-12-22 15:45:00,270.1,270.33,269.83,269.92,24891.0,242.0113,242.2174,241.7694,241.85,24891.0
2020-12-22 15:50:00,269.83,270.1,269.61,269.88,46398.0,241.7694,242.0113,241.5723,241.8142,46398.0
2020-12-22 15:55:00,269.83,270.34,269.77,269.98,96360.0,241.7694,242.2264,241.7156,241.9038,96360.0
2020-12-23 09:30:00,270.06,271.0,270.06,270.38,50805.0,241.9755,242.8177,241.9755,242.2622,50805.0
2020-12-23 09:35:00,270.42,270.84,270.07,270.21,12975.0,242.298,242.6744,241.9844,242.1099,12975.0
2020-12-23 09:40:00,270.11,270.25,269.15,269.15,13562.0,242.0203,242.1457,241.1601,241.1601,13562.0
2020-12-23 09:45:00,269.16,269.39,268.93,269.24,10920.0,241.1691,241.3752,240.963,241.2408,10920.0
2020-12-23 09:50:00,269.25,270.07,269.25,269.42,16967.0,241.2497,241.9844,241.2497,241.402,16967.0
2020-12-23 09:55:00,269.48,269.51,268.97,269.42,26868.0,241.4558,241.4827,240.9988,241.402,26868.0
2020-12-23 10:00:00,269.38,269.52,269.14,269.2,14647.0,241.3662,241.4916,241.1512,241.2049,14647.0
2020-12-23 10:05:00,269.2,269.42,268.94,268.95,18913.0,241.2049,241.402,240.972,240.9809,18913.0
2020-12-23 10:10:00,268.97,269.03,268.29,268.73,33110.0,240.9988,241.0526,240.3896,240.7838,33110.0
2020-12-23 10:15:00,268.77,268.81,268.2,268.36,32961.0,240.8196,240.8555,240.3089,240.4523,32961.0
2020-12-23 10:20:00,268.38,268.78,268.31,268.77,16642.0,240.4702,240.8286,240.4075,240.8196,16642.0
2020-12-23 10:25:00,268.76,269.03,268.76,268.82,22031.0,240.8107,241.0526,240.8107,240.8644,22031.0
2020-12-23 10:30:00,268.88,269.31,268.85,269.27,10002.0,240.9182,241.3035,240.8913,241.2676,10002.0
2020-12-23 10:35:00,269.27,269.47,269.01,269.42,13258.0,241.2676,241.4468,241.0347,241.402,13258.0
2020-12-23 10:40:00,269.38,269.5,268.97,269.03,22940.0,241.3662,241.4737,240.9988,241.0526,22940.0
2020-12-23 10:45:00,269.03,269.27,268.95,269.17,15651.0,241.0526,241.2676,240.9809,241.178,15651.0
2020-12-23 10:50:00,269.17,269.35,268.92,269.1,16889.0,241.178,241.3393,240.954,241.1153,16889.0
2020-12-23 10:55:00,269.11,269.45,269.07,269.22,21468.0,241.1243,241.4289,241.0884,241.2228,21468.0
2020-12-23 11:00:00,269.24,269.33,269.02,269.02,12597.0,241.2408,241.3214,241.0436,241.0436,12597.0
2020-12-23 11:05:00,269.07,269.41,269.03,269.4,16569.0,241.0884,241.3931,241.0526,241.3841,16569.0
2020-12-23 11:10:00,269.4,269.5,269.36,269.47,18739.0,241.3841,241.4737,241.3483,241.4468,18739.0
2020-12-23 11:15:00,269.47,269.59,269.4,269.4,10478.0,241.4468,241.5544,241.3841,241.3841,10478.0
2020-12-23 11:20:00,269.44,269.73,269.43,269.51,14541.0,241.42,241.6798,241.411,241.4827,14541.0
2020-12-23 11:25:00,269.5,269.58,269.4,269.57,22414.0,241.4737,241.5454,241.3841,241.5364,22414.0
2020-12-23 11:30:00,269.64,269.67,269.4,269.41,9614.0,241.5992,241.626,241.3841,241.3931,9614.0
2020-12-23 11:35:00,269.38,269.38,269.05,269.05,9566.0,241.3662,241.3662,241.0705,241.0705,9566.0
2020-12-23 11:40:00,269.11,269.27,268.92,269.21,8398.0,241.1243,241.2676,240.954,241.2139,8398.0
2020-12-23 11:45:00,269.21,269.43,269.21,269.39,9645.0,241.2139,241.411,241.2139,241.3752,9645.0
2020-12-23 11:50:00,269.45,269.55,269.15,269.32,14756.0,241.4289,241.5185,241.1601,241.3124,14756.0
2020-12-23 11:55:00,269.34,269.34,269.14,269.29,16206.0,241.3304,241.3304,241.1512,241.2856,16206.0
2020-12-23 12:00:00,269.29,269.32,269.02,269.16,21153.0,241.2856,241.3124,241.0436,241.1691,21153.0
2020-12-23 12:05:00,269.15,269.22,268.88,269.0,16536.0,241.1601,241.2228,240.9182,241.0257,16536.0
2020-12-23 12:10:00,268.99,269.07,268.9,269.05,14444.0,241.0168,241.0884,240.9361,241.0705,14444.0
2020-12-23 12:15:00,269.08,269.28,269.02,269.05,17959.0,241.0974,241.2766,241.0436,241.0705,17959.0
2020-12-23 12:20:00,269.03,269.09,268.91,269.05,12429.0,241.0526,241.1064,240.9451,241.0705,12429.0
2020-12-23 12:25:00,269.09,269.44,269.06,269.42,7045.0,241.1064,241.42,241.0795,241.402,7045.0
2020-12-23 12:30:00,269.44,269.61,269.44,269.58,9918.0,241.42,241.5723,241.42,241.5454,9918.0
2020-12-23 12:35:00,269.62,269.72,269.58,269.71,10227.0,241.5812,241.6708,241.5454,241.6619,10227.0
2020-12-23 12:40:00,269.67,269.85,269.62,269.66,10000.0,241.626,241.7873,241.5812,241.6171,10000.0
2020-12-23 12:45:00,269.58,269.66,269.46,269.55,7269.0,241.5454,241.6171,241.4379,241.5185,7269.0
2020-12-23 12:50:00,269.53,269.56,269.41,269.48,6762.0,241.5006,241.5275,241.3931,241.4558,6762.0
2020-12-23 12:55:00,269.6,269.75,269.49,269.74,5888.0,241.5633,241.6977,241.4648,241.6888,5888.0
2020-12-23 13:00:00,269.71,269.83,269.7,269.81,9432.0,241.6619,241.7694,241.6529,241.7515,9432.0
2020-12-23 13:05:00,269.79,269.98,269.76,269.8,18065.0,241.7336,241.9038,241.7067,241.7425,18065.0
2020-12-23 13:10:00,269.84,270.0,269.84,269.96,9198.0,241.7784,241.9217,241.7784,241.8859,9198.0
2020-12-23 13:15:00,269.97,269.99,269.9,269.9,13599.0,241.8948,241.9128,241.8321,241.8321,13599.0
2020-12-23 13:20:00,269.93,269.94,269.83,269.84,9623.0,241.859,241.868,241.7694,241.7784,9623.0
2020-12-23 13:25:00,269.84,269.99,269.76,269.98,16675.0,241.7784,241.9128,241.7067,241.9038,16675.0
2020-12-23 13:30:00,269.94,269.98,269.87,269.97,7992.0,241.868,241.9038,241.8052,241.8948,7992.0
2020-12-23 13:35:00,269.99,270.1,269.94,270.1,16974.0,241.9128,242.0113,241.868,242.0113,16974.0
2020-12-23 13:40:00,270.11,270.17,269.99,270.09,8854.0,242.0203,242.074,241.9128,242.0024,8854.0
2020-12-23 13:45:00,270.11,270.16,269.98,270.16,10211.0,242.0203,242.0651,241.9038,242.0651,10211.0
2020-12-23 13:50:00,270.12,270.22,269.99,270.01,13440.0,242.0292,242.1188,241.9128,241.9307,13440.0
2020-12-23 13:55:00,270.0,270.2,269.98,270.15,20138.0,241.9217,242.1009,241.9038,242.0561,20138.0
2020-12-23 14:00:00,270.15,270.18,270.08,270.11,7148.0,242.0561,242.083,241.9934,242.0203,7148.0
2020-12-23 14:05:00,270.15,270.18,270.01,270.07,8372.0,242.0561,242.083,241.9307,241.9844,8372.0
2020-12-23 14:10:00,270.06,270.2,270.0,270.14,7961.0,241.9755,242.1009,241.9217,242.0472,7961.0
2020-12-23 14:15:00,270.15,270.19,269.98,270.04,7242.0,242.0561,242.092,241.9038,241.9576,7242.0
2020-12-23 14:20:00,270.07,270.15,270.01,270.06,20216.0,241.9844,242.0561,241.9307,241.9755,20216.0
2020-12-23 14:25:00,270.05,270.17,270.0,270.14,7436.0,241.9665,242.074,241.9217,242.0472,7436.0
2020-12-23 14:30:00,270.14,270.39,270.11,270.39,12314.0,242.0472,242.2712,242.0203,242.2712,12314.0
2020-12-23 14:35:00,270.37,270.4,270.19,270.21,12698.0,242.2532,242.2801,242.092,242.1099,12698.0
2020-12-23 14:40:00,270.2,270.39,270.2,270.24,15177.0,242.1009,242.2712,242.1009,242.1368,15177.0
2020-12-23 14:45:00,270.19,270.28,270.17,270.21,8199.0,242.092,242.1726,242.074,242.1099,8199.0
2020-12-23 14:50:00,270.2,270.2,270.0,270.12,13131.0,242.1009,242.1009,241.9217,242.0292,13131.0
2020-12-23 14:55:00,270.11,270.34,270.04,270.29,12745.0,242.0203,242.2264,241.9576,242.1816,12745.0
2020-12-23 15:00:00,270.26,270.3,270.09,270.26,15977.0,242.1547,242.1905,242.0024,242.1547,15977.0
2020-12-23 15:05:00,270.23,270.24,270.08,270.11,9639.0,242.1278,242.1368,241.9934,242.0203,9639.0
2020-12-23 15:10:00,270.09,270.15,270.04,270.04,7520.0,242.0024,242.0561,241.9576,241.9576,7520.0
2020-12-23 15:15:00,270.05,270.17,270.03,270.08,24374.0,241.9665,242.074,241.9486,241.9934,24374.0
2020-12-23 15:20:00,270.08,270.14,270.05,270.08,22864.0,241.9934,242.0472,241.9665,241.9934,22864.0
2020-12-23 15:25:00,270.13,270.16,269.97,270.14,19817.0,242.0382,242.0651,241.8948,242.0472,19817.0
2020-12-23 15:30:00,270.12,270.17,269.91,270.04,14615.0,242.0292,242.074,241.8411,241.9576,14615.0
2020-12-23 15:35:00,270.03,270.16,270.0,270.13,16978.0,241.9486,242.0651,241.9217,242.0382,16978.0
2020-12-23 15:40:00,270.11,270.4,270.11,270.33,23779.0,242.0203,242.2801,242.0203,242.2174,23779.0
2020-12-23 15:45:00,270.36,270.47,270.2,270.3,20795.0,242.2443,242.3428,242.1009,242.1905,20795.0
2020-12-23 15:50:00,270.16,270.21,269.84,270.12,52638.0,242.0651,242.1099,241.7784,242.0292,52638.0
2020-12-23 15:55:00,270.09,270.18,269.7,269.82,162099.0,242.0024,242.083,241.6529,241.7604,162099.0
2020-12-24 09:30:00,269.44,270.24,269.4,270.03,34491.0,241.42,242.1368,241.3841,241.9486,34491.0
2020-12-24 09:35:00,270.24,270.34,269.88,270.05,9566.0,242.1368,242.2264,241.8142,241.9665,9566.0
2020-12-24 09:40:00,270.09,270.88,270.06,270.86,19861.0,242.0024,242.7102,241.9755,242.6923,19861.0
2020-12-24 09:45:00,270.76,270.81,270.48,270.63,15637.0,242.6027,242.6475,242.3518,242.4862,15637.0
2020-12-24 09:50:00,270.63,270.73,270.22,270.22,9140.0,242.4862,242.5758,242.1188,242.1188,9140.0
2020-12-24 09:55:00,270.12,270.48,270.12,270.34,22951.0,242.0292,242.3518,242.0292,242.2264,22951.0
2020-12-24 10:00:00,270.4,270.44,270.13,270.25,6791.0,242.2801,242.316,242.0382,242.1457,6791.0
2020-12-24 10:05:00,270.23,270.24,270.08,270.24,13954.0,242.1278,242.1368,241.9934,242.1368,13954.0
2020-12-24 10:10:00,270.23,270.24,270.06,270.09,8449.0,242.1278,242.1368,241.9755,242.0024,8449.0
2020-12-24 10:15:00,270.15,270.25,270.05,270.16,9357.0,242.0561,242.1457,241.9665,242.0651,9357.0
2020-12-24 10:20:00,270.12,270.29,270.03,270.11,10254.0,242.0292,242.1816,241.9486,242.0203,10254.0
2020-12-24 10:25:00,270.13,270.26,270.1,270.26,8838.0,242.0382,242.1547,242.0113,242.1547,8838.0
2020-12-24 10:30:00,270.24,270.4,270.19,270.39,16901.0,242.1368,242.2801,242.092,242.2712,16901.0
2020-12-24 10:35:00,270.44,270.67,270.3,270.46,23344.0,242.316,242.5221,242.1905,242.3339,23344.0
2020-12-24 10:40:00,270.46,270.46,269.88,269.89,20782.0,242.3339,242.3339,241.8142,241.8232,20782.0
2020-12-24 10:45:00,269.91,269.98,269.5,269.86,30332.0,241.8411,241.9038,241.4737,241.7963,30332.0
2020-12-24 10:50:00,269.89,270.4,269.88,270.4,13108.0,241.8232,242.2801,241.8142,242.2801,13108.0
2020-12-24 10:55:00,270.46,270.55,270.38,270.46,16180.0,242.3339,242.4145,242.2622,242.3339,16180.0
2020-12-24 11:00:00,270.49,270.5,270.29,270.39,11409.0,242.3608,242.3697,242.1816,242.2712,11409.0
2020-12-24 11:05:00,270.4,270.47,270.32,270.42,9185.0,242.2801,242.3428,242.2084,242.298,9185.0
2020-12-24 11:10:00,270.48,270.7,270.37,270.59,16955.0,242.3518,242.5489,242.2532,242.4504,16955.0
2020-12-24 11:15:00,270.62,270.7,270.3,270.33,8665.0,242.4773,242.5489,242.1905,242.2174,8665.0
2020-12-24 11:20:00,270.34,270.6,270.34,270.5,11181.0,242.2264,242.4593,242.2264,242.3697,11181.0
2020-12-24 11:25:00,270.44,270.44,270.12,270.22,10326.0,242.316,242.316,242.0292,242.1188,10326.0
2020-12-24 11:30:00,270.21,270.43,270.04,270.38,8338.0,242.1099,242.307,241.9576,242.2622,8338.0
2020-12-24 11:35:00,270.42,270.47,270.19,270.21,7762.0,242.298,242.3428,242.092,242.1099,7762.0
2020-12-24 11:40:00,270.12,270.19,270.04,270.04,5543.0,242.0292,242.092,241.9576,241.9576,5543.0
2020-12-24 11:45:00,270.05,270.11,269.77,269.85,7928.0,241.9665,242.0203,241.7156,241.7873,7928.0
2020-12-24 11:50:00,269.81,270.04,269.73,270.01,11812.0,241.7515,241.9576,241.6798,241.9307,11812.0
2020-12-24 11:55:00,269.97,270.1,269.92,270.04,8602.0,241.8948,242.0113,241.85,241.9576,8602.0
2020-12-24 12:00:00,269.83,269.88,269.66,269.72,13415.0,241.7694,241.8142,241.6171,241.6708,13415.0
2020-12-24 12:05:00,269.72,270.05,269.69,269.95,12439.0,241.6708,241.9665,241.644,241.8769,12439.0
2020-12-24 12:10:00,269.91,270.02,269.86,269.97,8327.0,241.8411,241.9396,241.7963,241.8948,8327.0
2020-12-24 12:15:00,269.92,269.94,269.64,269.81,9656.0,241.85,241.868,241.5992,241.7515,9656.0
2020-12-24 12:20:00,269.79,269.9,269.74,269.83,8228.0,241.7336,241.8321,241.6888,241.7694,8228.0
2020-12-24 12:25:00,269.77,270.04,269.71,269.97,7622.0,241.7156,241.9576,241.6619,241.8948,7622.0
2020-12-24 12:30:00,270.1,270.12,269.95,270.11,25455.0,242.0113,242.0292,241.8769,242.0203,25455.0
2020-12-24 12:35:00,270.05,270.59,270.04,270.59,16067.0,241.9665,242.4504,241.9576,242.4504,16067.0
2020-12-24 12:40:00,270.56,270.66,270.48,270.65,14071.0,242.4235,242.5131,242.3518,242.5041,14071.0
2020-12-24 12:45:00,270.6,270.79,270.52,270.79,19320.0,242.4593,242.6296,242.3876,242.6296,19320.0
2020-12-24 12:50:00,270.8,271.11,270.77,270.91,27079.0,242.6385,242.9163,242.6117,242.7371,27079.0
2020-12-24 12:55:00,270.92,271.36,270.83,270.89,54004.0,242.7461,243.1403,242.6654,242.7192,54004.0
2020-12-28 09:30:00,272.17,272.25,270.75,271.58,78266.0,243.8661,243.9377,242.5937,243.3374,78266.0
2020-12-28 09:35:00,271.58,272.02,271.5,271.64,21124.0,243.3374,243.7317,243.2657,243.3912,21124.0
2020-12-28 09:40:00,271.56,271.89,271.2,271.64,14122.0,243.3195,243.6152,242.9969,243.3912,14122.0
2020-12-28 09:45:00,271.63,271.76,271.39,271.59,13845.0,243.3822,243.4987,243.1672,243.3464,13845.0
2020-12-28 09:50:00,271.59,271.62,271.2,271.37,16991.0,243.3464,243.3733,242.9969,243.1493,16991.0
2020-12-28 09:55:00,271.4,271.61,271.12,271.14,18161.0,243.1761,243.3643,242.9253,242.9432,18161.0
2020-12-28 10:00:00,271.1,271.21,270.67,270.82,15810.0,242.9073,243.0059,242.5221,242.6565,15810.0
2020-12-28 10:05:00,270.76,270.97,270.68,270.97,13185.0,242.6027,242.7909,242.531,242.7909,13185.0
2020-12-28 10:10:00,270.96,271.24,270.72,270.77,10954.0,242.7819,243.0328,242.5669,242.6117,10954.0
2020-12-28 10:15:00,270.71,271.2,270.47,270.94,15808.0,242.5579,242.9969,242.3428,242.764,15808.0
2020-12-28 10:20:00,270.95,271.09,270.77,271.09,20788.0,242.7729,242.8984,242.6117,242.8984,20788.0
2020-12-28 10:25:00,271.1,271.19,270.9,270.9,17906.0,242.9073,242.988,242.7281,242.7281,17906.0
2020-12-28 10:30:00,270.87,271.83,270.87,271.83,51400.0,242.7013,243.5614,242.7013,243.5614,51400.0
2020-12-28 10:35:00,271.81,272.0,271.73,271.93,29315.0,243.5435,243.7137,243.4718,243.651,29315.0
2020-12-28 10:40:00,271.94,271.95,271.43,271.61,14670.0,243.66,243.6689,243.203,243.3643,14670.0
2020-12-28 10:45:00,271.65,271.95,271.47,271.94,17559.0,243.4001,243.6689,243.2389,243.66,17559.0
2020-12-28 10:50:00,271.94,272.02,271.85,271.92,23244.0,243.66,243.7317,243.5793,243.6421,23244.0
2020-12-28 10:55:00,271.92,272.02,271.87,271.88,23868.0,243.6421,243.7317,243.5973,243.6062,23868.0
2020-12-28 11:00:00,271.92,271.92,271.56,271.6,16948.0,243.6421,243.6421,243.3195,243.3553,16948.0
2020-12-28 11:05:00,271.62,271.7,271.32,271.32,19284.0,243.3733,243.4449,243.1045,243.1045,19284.0
2020-12-28 11:10:00,271.42,271.63,271.17,271.19,14124.0,243.1941,243.3822,242.9701,242.988,14124.0
2020-12-28 11:15:00,271.17,271.39,271.14,271.21,14536.0,242.9701,243.1672,242.9432,243.0059,14536.0
2020-12-28 11:20:00,271.16,271.45,271.02,271.28,14739.0,242.9611,243.2209,242.8357,243.0686,14739.0
2020-12-28 11:25:00,271.27,271.36,271.09,271.23,13646.0,243.0597,243.1403,242.8984,243.0238,13646.0
2020-12-28 11:30:00,271.2,271.36,271.16,271.28,15600.0,242.9969,243.1403,242.9611,243.0686,15600.0
2020-12-28 11:35:00,271.31,271.36,270.96,271.19,15873.0,243.0955,243.1403,242.7819,242.988,15873.0
2020-12-28 11:40:00,271.14,271.14,270.7,270.8,25094.0,242.9432,242.9432,242.5489,242.6385,25094.0
2020-12-28 11:45:00,270.79,270.92,270.7,270.81,12612.0,242.6296,242.7461,242.5489,242.6475,12612.0
2020-12-28 11:50:00,270.81,270.86,270.67,270.77,11334.0,242.6475,242.6923,242.5221,242.6117,11334.0
2020-12-28 11:55:00,270.73,270.75,270.5,270.68,14392.0,242.5758,242.5937,242.3697,242.531,14392.0
2020-12-28 12:00:00,270.66,270.74,270.43,270.43,11765.0,242.5131,242.5848,242.307,242.307,11765.0
2020-12-28 12:05:00,270.46,270.46,270.3,270.37,11320.0,242.3339,242.3339,242.1905,242.2532,11320.0
2020-12-28 12:10:00,270.41,270.41,270.14,270.33,10935.0,242.2891,242.2891,242.0472,242.2174,10935.0
2020-12-28 12:15:00,270.36,270.43,270.11,270.16,10779.0,242.2443,242.307,242.0203,242.0651,10779.0
2020-12-28 12:20:00,270.18,270.18,269.93,270.05,14445.0,242.083,242.083,241.859,241.9665,14445.0
2020-12-28 12:25:00,270.05,270.16,269.98,270.15,9387.0,241.9665,242.0651,241.9038,242.0561,9387.0
2020-12-28 12:30:00,270.16,270.31,270.13,270.27,10349.0,242.0651,242.1995,242.0382,242.1636,10349.0
2020-12-28 12:35:00,270.26,270.28,270.16,270.2,11836.0,242.1547,242.1726,242.0651,242.1009,11836.0
2020-12-28 12:40:00,270.25,270.33,270.18,270.31,11108.0,242.1457,242.2174,242.083,242.1995,11108.0
2020-12-28 12:45:00,270.29,270.42,270.24,270.29,7307.0,242.1816,242.298,242.1368,242.1816,7307.0
2020-12-28 12:50:00,270.25,270.42,270.25,270.33,10653.0,242.1457,242.298,242.1457,242.2174,10653.0
2020-12-28 12:55:00,270.28,270.54,270.28,270.49,9742.0,242.1726,242.4056,242.1726,242.3608,9742.0
2020-12-28 13:00:00,270.46,270.57,270.39,270.56,8114.0,242.3339,242.4324,242.2712,242.4235,8114.0
2020-12-28 13:05:00,270.6,270.69,270.5,270.69,9838.0,242.4593,242.54,242.3697,242.54,9838.0
2020-12-28 13:10:00,270.67,270.72,270.55,270.72,18568.0,242.5221,242.5669,242.4145,242.5669,18568.0
2020-12-28 13:15:00,270.74,270.78,270.09,270.09,33187.0,242.5848,242.6206,242.0024,242.0024,33187.0
2020-12-28 13:20:00,270.13,270.42,270.05,270.42,11799.0,242.0382,242.298,241.9665,242.298,11799.0
2020-12-28 13:25:00,270.42,270.56,270.31,270.45,6920.0,242.298,242.4235,242.1995,242.3249,6920.0
2020-12-28 13:30:00,270.42,270.52,270.34,270.39,8172.0,242.298,242.3876,242.2264,242.2712,8172.0
2020-12-28 13:35:00,270.41,270.6,270.39,270.54,10525.0,242.2891,242.4593,242.2712,242.4056,10525.0
2020-12-28 13:40:00,270.5,270.58,270.43,270.5,9309.0,242.3697,242.4414,242.307,242.3697,9309.0
2020-12-28 13:45:00,270.45,270.45,270.27,270.43,12643.0,242.3249,242.3249,242.1636,242.307,12643.0
2020-12-28 13:50:00,270.42,270.63,270.38,270.62,10702.0,242.298,242.4862,242.2622,242.4773,10702.0
2020-12-28 13:55:00,270.62,270.76,270.61,270.68,8261.0,242.4773,242.6027,242.4683,242.531,8261.0
2020-12-28 14:00:00,270.67,270.67,270.47,270.55,11450.0,242.5221,242.5221,242.3428,242.4145,11450.0
2020-12-28 14:05:00,270.55,270.68,270.4,270.5,25393.0,242.4145,242.531,242.2801,242.3697,25393.0
2020-12-28 14:10:00,270.52,270.63,270.43,270.58,8125.0,242.3876,242.4862,242.307,242.4414,8125.0
2020-12-28 14:15:00,270.57,270.75,270.54,270.73,12629.0,242.4324,242.5937,242.4056,242.5758,12629.0
2020-12-28 14:20:00,270.72,270.74,270.56,270.56,7698.0,242.5669,242.5848,242.4235,242.4235,7698.0
2020-12-28 14:25:00,270.56,270.95,270.54,270.85,17770.0,242.4235,242.7729,242.4056,242.6833,17770.0
2020-12-28 14:30:00,270.87,270.94,270.75,270.92,15253.0,242.7013,242.764,242.5937,242.7461,15253.0
2020-12-28 14:35:00,270.9,270.96,270.75,270.91,15361.0,242.7281,242.7819,242.5937,242.7371,15361.0
2020-12-28 14:40:00,270.91,270.99,270.87,270.94,9909.0,242.7371,242.8088,242.7013,242.764,9909.0
2020-12-28 14:45:00,270.91,270.92,270.8,270.85,11820.0,242.7371,242.7461,242.6385,242.6833,11820.0
2020-12-28 14:50:00,270.85,270.89,270.76,270.86,9371.0,242.6833,242.7192,242.6027,242.6923,9371.0
2020-12-28 14:55:00,270.89,270.94,270.62,270.68,15695.0,242.7192,242.764,242.4773,242.531,15695.0
2020-12-28 15:00:00,270.66,270.8,270.66,270.75,8295.0,242.5131,242.6385,242.5131,242.5937,8295.0
2020-12-28 15:05:00,270.76,270.78,270.59,270.62,12443.0,242.6027,242.6206,242.4504,242.4773,12443.0
2020-12-28 15:10:00,270.64,270.67,270.48,270.59,9004.0,242.4952,242.5221,242.3518,242.4504,9004.0
2020-12-28 15:15:00,270.59,270.62,270.35,270.38,10145.0,242.4504,242.4773,242.2353,242.2622,10145.0
2020-12-28 15:20:00,270.38,270.44,270.04,270.04,18286.0,242.2622,242.316,241.9576,241.9576,18286.0
2020-12-28 15:25:00,270.09,270.09,269.83,269.86,37142.0,242.0024,242.0024,241.7694,241.7963,37142.0
2020-12-28 15:30:00,269.86,269.86,269.64,269.64,24759.0,241.7963,241.7963,241.5992,241.5992,24759.0
2020-12-28 15:35:00,269.62,269.73,269.45,269.5,34534.0,241.5812,241.6798,241.4289,241.4737,34534.0
2020-12-28 15:40:00,269.5,269.71,269.47,269.56,31801.0,241.4737,241.6619,241.4468,241.5275,31801.0
2020-12-28 15:45:00,269.57,269.68,269.49,269.57,37826.0,241.5364,241.635,241.4648,241.5364,37826.0
2020-12-28 15:50:00,269.61,269.88,269.59,269.74,46290.0,241.5723,241.8142,241.5544,241.6888,46290.0
2020-12-28 15:55:00,269.75,269.89,269.24,269.33,153236.0,241.6977,241.8232,241.2408,241.3214,153236.0
2020-12-29 09:30:00,269.98,270.46,269.57,269.81,45182.0,241.9038,242.3339,241.5364,241.7515,45182.0
2020-12-29 09:35:00,269.86,269.93,268.88,269.24,26265.0,241.7963,241.859,240.9182,241.2408,26265.0
2020-12-29 09:40:00,269.31,269.48,269.04,269.32,17745.0,241.3035,241.4558,241.0616,241.3124,17745.0
2020-12-29 09:45:00,269.32,269.36,268.91,269.02,19408.0,241.3124,241.3483,240.9451,241.0436,19408.0
2020-12-29 09:50:00,269.01,269.11,268.02,268.07,37395.0,241.0347,241.1243,240.1476,240.1924,37395.0
2020-12-29 09:55:00,268.05,268.05,267.41,267.89,41136.0,240.1745,240.1745,239.6011,240.0312,41136.0
2020-12-29 10:00:00,267.91,268.12,267.81,268.01,24221.0,240.0491,240.2372,239.9595,240.1387,24221.0
2020-12-29 10:05:00,267.94,268.11,267.56,267.92,18700.0,240.076,240.2283,239.7355,240.058,18700.0
2020-12-29 10:10:00,267.92,268.16,267.78,267.97,34251.0,240.058,240.2731,239.9326,240.1028,34251.0
2020-12-29 10:15:00,268.1,268.35,267.67,267.75,21624.0,240.2193,240.4433,239.834,239.9057,21624.0
2020-12-29 10:20:00,267.71,267.96,267.7,267.84,16591.0,239.8699,240.0939,239.8609,239.9864,16591.0
2020-12-29 10:25:00,267.85,268.15,267.72,267.97,15340.0,239.9953,240.2641,239.8788,240.1028,15340.0
2020-12-29 10:30:00,267.93,268.0,267.79,267.8,16935.0,240.067,240.1297,239.9416,239.9505,16935.0
2020-12-29 10:35:00,267.81,267.9,267.6,267.61,24354.0,239.9595,240.0401,239.7713,239.7803,24354.0
2020-12-29 10:40:00,267.65,268.14,267.61,268.06,23771.0,239.8161,240.2552,239.7803,240.1835,23771.0
2020-12-29 10:45:00,268.08,268.11,267.77,267.77,10309.0,240.2014,240.2283,239.9236,239.9236,10309.0
2020-12-29 10:50:00,267.82,267.82,267.55,267.65,9752.0,239.9684,239.9684,239.7265,239.8161,9752.0
2020-12-29 10:55:00,267.63,267.86,267.59,267.86,11742.0,239.7982,240.0043,239.7624,240.0043,11742.0
2020-12-29 11:00:00,267.88,268.15,267.35,267.41,47288.0,240.0222,240.2641,239.5473,239.6011,47288.0
2020-12-29 11:05:00,267.42,267.5,266.95,267.06,26315.0,239.61,239.6817,239.1889,239.2875,26315.0
2020-12-29 11:10:00,267.06,267.16,266.67,266.76,22029.0,239.2875,239.3771,238.938,239.0187,22029.0
2020-12-29 11:15:00,266.73,267.1,266.72,267.09,11445.0,238.9918,239.3233,238.9828,239.3143,11445.0
2020-12-29 11:20:00,267.1,267.28,267.09,267.14,11174.0,239.3233,239.4846,239.3143,239.3591,11174.0
2020-12-29 11:25:00,267.18,267.42,267.09,267.42,11644.0,239.395,239.61,239.3143,239.61,11644.0
2020-12-29 11:30:00,267.41,267.46,266.9,266.94,8991.0,239.6011,239.6459,239.1441,239.1799,8991.0
2020-12-29 11:35:00,266.94,266.98,266.65,266.77,16791.0,239.1799,239.2158,238.9201,239.0276,16791.0
2020-12-29 11:40:00,266.76,266.89,266.65,266.84,15302.0,239.0187,239.1351,238.9201,239.0903,15302.0
2020-12-29 11:45:00,266.83,266.94,266.77,266.86,12151.0,239.0814,239.1799,239.0276,239.1083,12151.0
2020-12-29 11:50:00,266.85,266.85,266.71,266.77,11810.0,239.0993,239.0993,238.9739,239.0276,11810.0
2020-12-29 11:55:00,266.78,267.05,266.78,266.96,14792.0,239.0366,239.2785,239.0366,239.1979,14792.0
2020-12-29 12:00:00,266.94,267.02,266.75,266.86,19341.0,239.1799,239.2516,239.0097,239.1083,19341.0
2020-12-29 12:05:00,266.85,266.97,266.8,266.87,14669.0,239.0993,239.2068,239.0545,239.1172,14669.0
2020-12-29 12:10:00,266.86,267.0,266.73,266.74,19595.0,239.1083,239.2337,238.9918,239.0007,19595.0
2020-12-29 12:15:00,266.75,266.85,266.69,266.69,18230.0,239.0097,239.0993,238.9559,238.9559,18230.0
2020-12-29 12:20:00,266.66,266.68,266.35,266.48,19093.0,238.9291,238.947,238.6513,238.7678,19093.0
2020-12-29 12:25:00,266.42,266.43,266.29,266.31,9962.0,238.714,238.723,238.5975,238.6155,9962.0
2020-12-29 12:30:00,266.3,266.3,265.7,265.82,18653.0,238.6065,238.6065,238.0689,238.1764,18653.0
2020-12-29 12:35:00,265.85,265.88,265.5,265.53,25443.0,238.2033,238.2302,237.8897,237.9166,25443.0
2020-12-29 12:40:00,265.53,265.73,265.43,265.48,15444.0,237.9166,238.0958,237.827,237.8718,15444.0
2020-12-29 12:45:00,265.43,265.43,265.16,265.3,26107.0,237.827,237.827,237.5851,237.7105,26107.0
2020-12-29 12:50:00,265.33,265.44,265.15,265.18,18890.0,237.7374,237.8359,237.5761,237.603,18890.0
2020-12-29 12:55:00,265.23,265.54,265.15,265.41,18055.0,237.6478,237.9255,237.5761,237.8091,18055.0
2020-12-29 13:00:00,265.4,265.48,265.22,265.32,17161.0,237.8001,237.8718,237.6388,237.7284,17161.0
2020-12-29 13:05:00,265.33,265.33,265.08,265.2,12943.0,237.7374,237.7374,237.5134,237.6209,12943.0
2020-12-29 13:10:00,265.17,265.31,265.07,265.31,11556.0,237.594,237.7195,237.5044,237.7195,11556.0
2020-12-29 13:15:00,265.3,265.43,265.24,265.41,25798.0,237.7105,237.827,237.6567,237.8091,25798.0
2020-12-29 13:20:00,265.4,265.74,265.37,265.69,21864.0,237.8001,238.1047,237.7732,238.0599,21864.0
2020-12-29 13:25:00,265.7,266.12,265.64,266.03,15887.0,238.0689,238.4452,238.0151,238.3646,15887.0
2020-12-29 13:30:00,265.99,266.0,265.71,265.71,12133.0,238.3287,238.3377,238.0779,238.0779,12133.0
2020-12-29 13:35:00,265.76,265.76,265.59,265.73,18703.0,238.1227,238.1227,237.9703,238.0958,18703.0
2020-12-29 13:40:00,265.8,265.85,265.6,265.65,6904.0,238.1585,238.2033,237.9793,238.0241,6904.0
2020-12-29 13:45:00,265.67,265.71,265.35,265.43,18779.0,238.042,238.0779,237.7553,237.827,18779.0
2020-12-29 13:50:00,265.4,265.86,265.4,265.86,15480.0,237.8001,238.2123,237.8001,238.2123,15480.0
2020-12-29 13:55:00,265.86,265.98,265.81,265.86,26008.0,238.2123,238.3198,238.1675,238.2123,26008.0
2020-12-29 14:00:00,265.75,265.84,265.53,265.67,14958.0,238.1137,238.1943,237.9166,238.042,14958.0
2020-12-29 14:05:00,265.66,265.82,265.59,265.62,15428.0,238.0331,238.1764,237.9703,237.9972,15428.0
2020-12-29 14:10:00,265.61,265.62,265.33,265.41,16695.0,237.9883,237.9972,237.7374,237.8091,16695.0
2020-12-29 14:15:00,265.43,265.62,265.41,265.61,8268.0,237.827,237.9972,237.8091,237.9883,8268.0
2020-12-29 14:20:00,265.59,265.94,265.59,265.89,37528.0,237.9703,238.2839,237.9703,238.2391,37528.0
2020-12-29 14:25:00,265.92,265.95,265.73,265.78,5892.0,238.266,238.2929,238.0958,238.1406,5892.0
2020-12-29 14:30:00,265.81,265.91,265.65,265.65,12166.0,238.1675,238.2571,238.0241,238.0241,12166.0
2020-12-29 14:35:00,265.7,265.85,265.59,265.8,11221.0,238.0689,238.2033,237.9703,238.1585,11221.0
2020-12-29 14:40:00,265.74,265.84,265.68,265.81,7129.0,238.1047,238.1943,238.051,238.1675,7129.0
2020-12-29 14:45:00,265.8,265.9,265.76,265.9,10402.0,238.1585,238.2481,238.1227,238.2481,10402.0
2020-12-29 14:50:00,265.87,266.1,265.87,266.03,14355.0,238.2212,238.4273,238.2212,238.3646,14355.0
2020-12-29 14:55:00,266.02,266.15,265.95,266.06,11382.0,238.3556,238.4721,238.2929,238.3915,11382.0
2020-12-29 15:00:00,266.08,266.14,266.01,266.04,13141.0,238.4094,238.4631,238.3467,238.3735,13141.0
2020-12-29 15:05:00,266.04,266.04,265.87,265.88,10402.0,238.3735,238.3735,238.2212,238.2302,10402.0
2020-12-29 15:10:00,265.85,266.14,265.85,266.11,15083.0,238.2033,238.4631,238.2033,238.4363,15083.0
2020-12-29 15:15:00,266.13,266.34,266.1,266.32,13415.0,238.4542,238.6423,238.4273,238.6244,13415.0
2020-12-29 15:20:00,266.31,266.5,266.29,266.35,19612.0,238.6155,238.7857,238.5975,238.6513,19612.0
2020-12-29 15:25:00,266.37,266.44,266.26,266.3,14165.0,238.6692,238.7319,238.5707,238.6065,14165.0
2020-12-29 15:30:00,266.3,266.51,266.29,266.48,13471.0,238.6065,238.7947,238.5975,238.7678,13471.0
2020-12-29 15:35:00,266.52,266.63,266.37,266.63,25003.0,238.8036,238.9022,238.6692,238.9022,25003.0
2020-12-29 15:40:00,266.59,266.71,266.55,266.58,16299.0,238.8663,238.9739,238.8305,238.8574,16299.0
2020-12-29 15:45:00,266.59,266.72,266.53,266.6,24495.0,238.8663,238.9828,238.8126,238.8753,24495.0
2020-12-29 15:50:00,266.61,266.73,266.36,266.4,46790.0,238.8843,238.9918,238.6603,238.6961,46790.0
2020-12-29 15:55:00,266.35,266.4,266.03,266.19,102638.0,238.6513,238.6961,238.3646,238.5079,102638.0
2020-12-30 09:30:00,266.11,266.58,265.86,266.01,57821.0,238.4363,238.8574,238.2123,238.3467,57821.0
2020-12-30 09:35:00,265.93,266.13,265.72,265.87,12825.0,238.275,238.4542,238.0868,238.2212,12825.0
2020-12-30 09:40:00,265.92,266.1,265.69,265.97,13643.0,238.266,238.4273,238.0599,238.3108,13643.0
2020-12-30 09:45:00,265.89,266.15,265.75,265.99,27865.0,238.2391,238.4721,238.1137,238.3287,27865.0
2020-12-30 09:50:00,265.85,265.92,265.65,265.78,18171.0,238.2033,238.266,238.0241,238.1406,18171.0
2020-12-30 09:55:00,265.77,265.84,265.28,265.38,31708.0,238.1316,238.1943,237.6926,237.7822,31708.0
2020-12-30 10:00:00,265.34,265.68,265.23,265.68,24452.0,237.7463,238.051,237.6478,238.051,24452.0
2020-12-30 10:05:00,265.75,265.82,265.12,265.14,20774.0,238.1137,238.1764,237.5492,237.5671,20774.0
2020-12-30 10:10:00,265.19,265.37,264.92,265.24,37229.0,237.6119,237.7732,237.37,237.6567,37229.0
2020-12-30 10:15:00,265.24,265.69,265.14,265.61,25157.0,237.6567,238.0599,237.5671,237.9883,25157.0
2020-12-30 10:20:00,265.63,265.8,265.5,265.73,9735.0,238.0062,238.1585,237.8897,238.0958,9735.0
2020-12-30 10:25:00,265.69,265.9,265.67,265.7,8834.0,238.0599,238.2481,238.042,238.0689,8834.0
2020-12-30 10:30:00,265.75,266.46,265.7,266.31,24344.0,238.1137,238.7499,238.0689,238.6155,24344.0
2020-12-30 10:35:00,266.36,266.62,266.23,266.5,24183.0,238.6603,238.8932,238.5438,238.7857,24183.0
2020-12-30 10:40:00,266.5,266.7,266.38,266.56,31048.0,238.7857,238.9649,238.6782,238.8395,31048.0
2020-12-30 10:45:00,266.54,266.62,266.19,266.28,14303.0,238.8215,238.8932,238.5079,238.5886,14303.0
2020-12-30 10:50:00,266.32,266.46,266.24,266.28,26787.0,238.6244,238.7499,238.5527,238.5886,26787.0
2020-12-30 10:55:00,266.28,266.51,266.23,266.44,14032.0,238.5886,238.7947,238.5438,238.7319,14032.0
2020-12-30 11:00:00,266.49,266.6,266.38,266.6,12641.0,238.7767,238.8753,238.6782,238.8753,12641.0
2020-12-30 11:05:00,266.57,266.75,266.49,266.65,11882.0,238.8484,239.0097,238.7767,238.9201,11882.0
2020-12-30 11:10:00,266.61,266.63,266.34,266.38,5986.0,238.8843,238.9022,238.6423,238.6782,5986.0
2020-12-30 11:15:00,266.38,266.58,266.35,266.4,12445.0,238.6782,238.8574,238.6513,238.6961,12445.0
2020-12-30 11:20:00,266.4,266.87,266.4,266.87,20534.0,238.6961,239.1172,238.6961,239.1172,20534.0
2020-12-30 11:25:00,266.88,267.01,266.85,266.93,28986.0,239.1262,239.2427,239.0993,239.171,28986.0
2020-12-30 11:30:00,266.93,266.97,266.74,266.8,14072.0,239.171,239.2068,239.0007,239.0545,14072.0
2020-12-30 11:35:00,266.85,266.99,266.84,266.96,15042.0,239.0993,239.2247,239.0903,239.1979,15042.0
2020-12-30 11:40:00,266.95,267.3,266.86,267.26,28414.0,239.1889,239.5025,239.1083,239.4667,28414.0
2020-12-30 11:45:00,267.26,267.27,266.7,266.82,15440.0,239.4667,239.4756,238.9649,239.0724,15440.0
2020-12-30 11:50:00,266.82,266.89,266.77,266.89,15910.0,239.0724,239.1351,239.0276,239.1351,15910.0
2020-12-30 11:55:00,266.85,266.98,266.85,266.93,5860.0,239.0993,239.2158,239.0993,239.171,5860.0
2020-12-30 12:00:00,266.9,267.01,266.75,266.96,17970.0,239.1441,239.2427,239.0097,239.1979,17970.0
2020-12-30 12:05:00,266.96,266.99,266.86,266.86,7395.0,239.1979,239.2247,239.1083,239.1083,7395.0
2020-12-30 12:10:00,266.85,266.99,266.83,266.99,15625.0,239.0993,239.2247,239.0814,239.2247,15625.0
2020-12-30 12:15:00,266.96,266.96,266.8,266.93,9848.0,239.1979,239.1979,239.0545,239.171,9848.0
2020-12-30 12:20:00,266.95,266.95,266.58,266.58,8451.0,239.1889,239.1889,238.8574,238.8574,8451.0
2020-12-30 12:25:00,266.55,266.58,266.21,266.21,10247.0,238.8305,238.8574,238.5259,238.5259,10247.0
2020-12-30 12:30:00,266.18,266.21,266.03,266.08,9926.0,238.499,238.5259,238.3646,238.4094,9926.0
2020-12-30 12:35:00,266.11,266.31,266.09,266.31,7134.0,238.4363,238.6155,238.4183,238.6155,7134.0
2020-12-30 12:40:00,266.25,266.25,266.15,266.2,3514.0,238.5617,238.5617,238.4721,238.5169,3514.0
2020-12-30 12:45:00,266.19,266.24,265.9,265.95,7700.0,238.5079,238.5527,238.2481,238.2929,7700.0
2020-12-30 12:50:00,265.92,265.99,265.83,265.98,5625.0,238.266,238.3287,238.1854,238.3198,5625.0
2020-12-30 12:55:00,265.94,265.99,265.87,265.93,8731.0,238.2839,238.3287,238.2212,238.275,8731.0
2020-12-30 13:00:00,265.95,266.2,265.94,266.11,6427.0,238.2929,238.5169,238.2839,238.4363,6427.0
2020-12-30 13:05:00,266.08,266.22,265.97,266.1,17562.0,238.4094,238.5348,238.3108,238.4273,17562.0
2020-12-30 13:10:00,266.18,266.26,266.08,266.16,7940.0,238.499,238.5707,238.4094,238.4811,7940.0
2020-12-30 13:15:00,266.16,266.19,266.12,266.17,3024.0,238.4811,238.5079,238.4452,238.49,3024.0
2020-12-30 13:20:00,266.17,266.17,265.85,265.93,8622.0,238.49,238.49,238.2033,238.275,8622.0
2020-12-30 13:25:00,265.91,265.95,265.8,265.81,4721.0,238.2571,238.2929,238.1585,238.1675,4721.0
2020-12-30 13:30:00,265.82,265.85,265.72,265.8,8942.0,238.1764,238.2033,238.0868,238.1585,8942.0
2020-12-30 13:35:00,265.8,265.82,265.72,265.75,4081.0,238.1585,238.1764,238.0868,238.1137,4081.0
2020-12-30 13:40:00,265.75,266.07,265.74,266.05,17731.0,238.1137,238.4004,238.1047,238.3825,17731.0
2020-12-30 13:45:00,266.07,266.29,266.0,266.16,12805.0,238.4004,238.5975,238.3377,238.4811,12805.0
2020-12-30 13:50:00,266.16,266.16,265.97,266.03,5812.0,238.4811,238.4811,238.3108,238.3646,5812.0
2020-12-30 13:55:00,266.03,266.1,265.93,265.94,10591.0,238.3646,238.4273,238.275,238.2839,10591.0
2020-12-30 14:00:00,265.94,266.33,265.87,266.24,26844.0,238.2839,238.6334,238.2212,238.5527,26844.0
2020-12-30 14:05:00,266.21,266.45,265.97,266.41,19078.0,238.5259,238.7409,238.3108,238.7051,19078.0
2020-12-30 14:10:00,266.42,266.43,266.31,266.36,12157.0,238.714,238.723,238.6155,238.6603,12157.0
2020-12-30 14:15:00,266.34,266.37,265.86,265.86,12419.0,238.6423,238.6692,238.2123,238.2123,12419.0
2020-12-30 14:20:00,265.91,265.95,265.77,265.87,6533.0,238.2571,238.2929,238.1316,238.2212,6533.0
2020-12-30 14:25:00,265.86,265.9,265.76,265.79,6155.0,238.2123,238.2481,238.1227,238.1495,6155.0
2020-12-30 14:30:00,265.8,265.84,265.72,265.79,6856.0,238.1585,238.1943,238.0868,238.1495,6856.0
2020-12-30 14:35:00,265.74,265.88,265.73,265.77,8489.0,238.1047,238.2302,238.0958,238.1316,8489.0
2020-12-30 14:40:00,265.8,265.94,265.78,265.83,5752.0,238.1585,238.2839,238.1406,238.1854,5752.0
2020-12-30 14:45:00,265.84,266.0,265.83,265.97,10341.0,238.1943,238.3377,238.1854,238.3108,10341.0
2020-12-30 14:50:00,265.99,266.0,265.82,265.9,5928.0,238.3287,238.3377,238.1764,238.2481,5928.0
2020-12-30 14:55:00,265.81,265.84,265.55,265.55,9531.0,238.1675,238.1943,237.9345,237.9345,9531.0
2020-12-30 15:00:00,265.59,265.65,265.45,265.54,11422.0,237.9703,238.0241,237.8449,237.9255,11422.0
2020-12-30 15:05:00,265.56,265.65,265.52,265.57,9141.0,237.9435,238.0241,237.9076,237.9524,9141.0
2020-12-30 15:10:00,265.54,265.59,265.4,265.52,20191.0,237.9255,237.9703,237.8001,237.9076,20191.0
2020-12-30 15:15:00,265.49,265.5,265.21,265.29,10746.0,237.8807,237.8897,237.6299,237.7015,10746.0
2020-12-30 15:20:00,265.31,265.37,265.19,265.28,8933.0,237.7195,237.7732,237.6119,237.6926,8933.0
2020-12-30 15:25:00,265.27,265.29,265.07,265.26,13492.0,237.6836,237.7015,237.5044,237.6747,13492.0
2020-12-30 15:30:00,265.19,265.47,265.18,265.47,11641.0,237.6119,237.8628,237.603,237.8628,11641.0
2020-12-30 15:35:00,265.46,265.5,265.37,265.48,12327.0,237.8539,237.8897,237.7732,237.8718,12327.0
2020-12-30 15:40:00,265.46,265.78,265.44,265.62,19243.0,237.8539,238.1406,237.8359,237.9972,19243.0
2020-12-30 15:45:00,265.61,265.76,265.56,265.66,21649.0,237.9883,238.1227,237.9435,238.0331,21649.0
2020-12-30 15:50:00,265.67,266.02,265.67,265.9,49928.0,238.042,238.3556,238.042,238.2481,49928.0
2020-12-30 15:55:00,265.87,266.0,265.14,265.33,164002.0,238.2212,238.3377,237.5671,237.7374,164002.0
2020-12-31 09:30:00,265.57,265.57,264.25,264.92,79921.0,237.9524,237.9524,236.7697,237.37,79921.0
2020-12-31 09:35:00,264.93,265.14,264.57,264.58,17704.0,237.379,237.5671,237.0564,237.0654,17704.0
2020-12-31 09:40:00,264.56,264.71,264.35,264.71,22882.0,237.0475,237.1819,236.8593,237.1819,22882.0
2020-12-31 09:45:00,264.66,264.79,264.29,264.3,12632.0,237.1371,237.2535,236.8055,236.8145,12632.0
2020-12-31 09:50:00,264.32,264.6,264.32,264.45,13963.0,236.8324,237.0833,236.8324,236.9489,13963.0
2020-12-31 09:55:00,264.45,264.83,264.45,264.45,27666.0,236.9489,237.2894,236.9489,236.9489,27666.0
2020-12-31 10:00:00,264.55,264.73,264.5,264.57,10521.0,237.0385,237.1998,236.9937,237.0564,10521.0
2020-12-31 10:05:00,264.54,264.6,264.25,264.6,13487.0,237.0295,237.0833,236.7697,237.0833,13487.0
2020-12-31 10:10:00,264.57,264.99,264.48,264.99,25076.0,237.0564,237.4327,236.9758,237.4327,25076.0
2020-12-31 10:15:00,264.91,264.92,264.77,264.84,10493.0,237.3611,237.37,237.2356,237.2983,10493.0
2020-12-31 10:20:00,264.8,264.83,264.12,264.2,28353.0,237.2625,237.2894,236.6532,236.7249,28353.0
2020-12-31 10:25:00,264.15,264.15,263.81,264.12,29304.0,236.6801,236.6801,236.3754,236.6532,29304.0
2020-12-31 10:30:00,264.04,264.22,264.01,264.15,11624.0,236.5815,236.7428,236.5546,236.6801,11624.0
2020-12-31 10:35:00,264.16,264.16,263.97,264.04,13425.0,236.689,236.689,236.5188,236.5815,13425.0
2020-12-31 10:40:00,264.01,264.23,264.01,264.19,11303.0,236.5546,236.7518,236.5546,236.7159,11303.0
2020-12-31 10:45:00,264.14,264.42,264.14,264.4,7370.0,236.6711,236.922,236.6711,236.9041,7370.0
2020-12-31 10:50:00,264.34,264.34,264.14,264.3,5899.0,236.8503,236.8503,236.6711,236.8145,5899.0
2020-12-31 10:55:00,264.29,264.35,263.9,264.05,16265.0,236.8055,236.8593,236.4561,236.5905,16265.0
2020-12-31 11:00:00,264.04,264.04,263.71,263.75,17167.0,236.5815,236.5815,236.2858,236.3217,17167.0
2020-12-31 11:05:00,263.76,264.04,263.72,264.02,8275.0,236.3306,236.5815,236.2948,236.5636,8275.0
2020-12-31 11:10:00,264.01,264.14,263.79,263.84,11870.0,236.5546,236.6711,236.3575,236.4023,11870.0
2020-12-31 11:15:00,263.86,263.91,263.81,263.87,8987.0,236.4202,236.465,236.3754,236.4292,8987.0
2020-12-31 11:20:00,263.81,263.95,263.75,263.94,7856.0,236.3754,236.5009,236.3217,236.4919,7856.0
2020-12-31 11:25:00,263.92,263.95,263.58,263.59,18840.0,236.474,236.5009,236.1694,236.1783,18840.0
2020-12-31 11:30:00,263.64,263.83,263.62,263.75,14262.0,236.2231,236.3934,236.2052,236.3217,14262.0
2020-12-31 11:35:00,263.73,263.85,263.61,263.74,9907.0,236.3038,236.4113,236.1962,236.3127,9907.0
2020-12-31 11:40:00,263.64,263.81,263.6,263.75,10708.0,236.2231,236.3754,236.1873,236.3217,10708.0
2020-12-31 11:45:00,263.73,264.11,263.72,263.95,9444.0,236.3038,236.6442,236.2948,236.5009,9444.0
2020-12-31 11:50:00,263.94,264.13,263.92,264.09,7328.0,236.4919,236.6622,236.474,236.6263,7328.0
2020-12-31 11:55:00,264.12,264.15,263.94,264.15,9987.0,236.6532,236.6801,236.4919,236.6801,9987.0
2020-12-31 12:00:00,264.19,264.21,264.06,264.07,16664.0,236.7159,236.7338,236.5994,236.6084,16664.0
2020-12-31 12:05:00,264.17,264.18,264.02,264.17,12133.0,236.698,236.707,236.5636,236.698,12133.0
2020-12-31 12:10:00,264.19,264.39,264.12,264.33,19446.0,236.7159,236.8951,236.6532,236.8414,19446.0
2020-12-31 12:15:00,264.29,264.4,264.11,264.13,15623.0,236.8055,236.9041,236.6442,236.6622,15623.0
2020-12-31 12:20:00,264.15,264.34,264.07,264.3,15465.0,236.6801,236.8503,236.6084,236.8145,15465.0
2020-12-31 12:25:00,264.26,264.58,264.26,264.53,26064.0,236.7786,237.0654,236.7786,237.0206,26064.0
2020-12-31 12:30:00,264.52,264.63,264.49,264.54,28247.0,237.0116,237.1102,236.9847,237.0295,28247.0
2020-12-31 12:35:00,264.53,264.72,264.5,264.69,10231.0,237.0206,237.1908,236.9937,237.1639,10231.0
2020-12-31 12:40:00,264.67,264.8,264.61,264.71,10026.0,237.146,237.2625,237.0923,237.1819,10026.0
2020-12-31 12:45:00,264.66,264.74,264.54,264.68,6854.0,237.1371,237.2087,237.0295,237.155,6854.0
2020-12-31 12:50:00,264.67,264.78,264.63,264.63,4643.0,237.146,237.2446,237.1102,237.1102,4643.0
2020-12-31 12:55:00,264.66,264.82,264.66,264.74,9858.0,237.1371,237.2804,237.1371,237.2087,9858.0
2020-12-31 13:00:00,264.75,264.83,264.7,264.75,4442.0,237.2177,237.2894,237.1729,237.2177,4442.0
2020-12-31 13:05:00,264.79,264.95,264.77,264.9,7319.0,237.2535,237.3969,237.2356,237.3521,7319.0
2020-12-31 13:10:00,264.92,264.99,264.87,264.92,8338.0,237.37,237.4327,237.3252,237.37,8338.0
2020-12-31 13:15:00,264.95,265.04,264.9,265.02,9481.0,237.3969,237.4775,237.3521,237.4596,9481.0
2020-12-31 13:20:00,265.02,265.03,264.77,264.83,7163.0,237.4596,237.4686,237.2356,237.2894,7163.0
2020-12-31 13:25:00,264.77,264.91,264.77,264.8,5394.0,237.2356,237.3611,237.2356,237.2625,5394.0
2020-12-31 13:30:00,264.83,264.93,264.78,264.87,5362.0,237.2894,237.379,237.2446,237.3252,5362.0
2020-12-31 13:35:00,264.85,264.99,264.8,264.97,7061.0,237.3073,237.4327,237.2625,237.4148,7061.0
2020-12-31 13:40:00,264.98,265.0,264.82,264.82,9227.0,237.4238,237.4417,237.2804,237.2804,9227.0
2020-12-31 13:45:00,264.81,264.86,264.65,264.65,5799.0,237.2715,237.3163,237.1281,237.1281,5799.0
2020-12-31 13:50:00,264.66,264.82,264.66,264.8,10562.0,237.1371,237.2804,237.1371,237.2625,10562.0
2020-12-31 13:55:00,264.79,264.86,264.66,264.73,12686.0,237.2535,237.3163,237.1371,237.1998,12686.0
2020-12-31 14:00:00,264.68,264.8,264.62,264.75,8434.0,237.155,237.2625,237.1012,237.2177,8434.0
2020-12-31 14:05:00,264.7,264.73,264.5,264.53,9822.0,237.1729,237.1998,236.9937,237.0206,9822.0
2020-12-31 14:10:00,264.6,264.97,264.59,264.87,17864.0,237.0833,237.4148,237.0743,237.3252,17864.0
2020-12-31 14:15:00,264.89,265.42,264.89,265.26,17675.0,237.3431,237.818,237.3431,237.6747,17675.0
2020-12-31 14:20:00,265.27,265.31,265.1,265.21,10258.0,237.6836,237.7195,237.5313,237.6299,10258.0
2020-12-31 14:25:00,265.24,265.37,265.16,265.37,15762.0,237.6567,237.7732,237.5851,237.7732,15762.0
2020-12-31 14:30:00,265.38,265.42,265.04,265.34,10296.0,237.7822,237.818,237.4775,237.7463,10296.0
2020-12-31 14:35:00,265.26,265.39,265.18,265.27,8713.0,237.6747,237.7911,237.603,237.6836,8713.0
2020-12-31 14:40:00,265.28,265.33,265.07,265.08,6633.0,237.6926,237.7374,237.5044,237.5134,6633.0
2020-12-31 14:45:00,265.08,265.2,265.01,265.05,8560.0,237.5134,237.6209,237.4507,237.4865,8560.0
2020-12-31 14:50:00,265.06,265.09,264.85,264.93,11632.0,237.4955,237.5223,237.3073,237.379,11632.0
2020-12-31 14:55:00,264.83,264.96,264.83,264.96,6391.0,237.2894,237.4059,237.2894,237.4059,6391.0
2020-12-31 15:00:00,264.94,265.1,264.9,265.0,6983.0,237.3879,237.5313,237.3521,237.4417,6983.0
2020-12-31 15:05:00,265.04,265.18,264.98,265.18,8368.0,237.4775,237.603,237.4238,237.603,8368.0
2020-12-31 15:10:00,265.14,265.23,265.03,265.1,18268.0,237.5671,237.6478,237.4686,237.5313,18268.0
2020-12-31 15:15:00,265.05,265.27,265.03,265.17,15996.0,237.4865,237.6836,237.4686,237.594,15996.0
2020-12-31 15:20:00,265.11,265.22,265.08,265.1,12965.0,237.5403,237.6388,237.5134,237.5313,12965.0
2020-12-31 15:25:00,265.13,265.2,265.01,265.03,12767.0,237.5582,237.6209,237.4507,237.4686,12767.0
2020-12-31 15:30:00,265.04,265.06,264.86,264.95,16304.0,237.4775,237.4955,237.3163,237.3969,16304.0
2020-12-31 15:35:00,264.99,265.05,264.92,264.97,22335.0,237.4327,237.4865,237.37,237.4148,22335.0
2020-12-31 15:40:00,264.93,265.0,264.87,264.93,25729.0,237.379,237.4417,237.3252,237.379,25729.0
2020-12-31 15:45:00,264.94,265.54,264.91,265.34,36462.0,237.3879,237.9255,237.3611,237.7463,36462.0
2020-12-31 15:50:00,265.41,265.71,265.35,265.37,61500.0,237.8091,238.0779,237.7553,237.7732,61500.0
2020-12-31 15:55:00,265.34,265.95,265.22,265.45,161608.0,237.7463,238.2929,237.6388,237.8449,161608.0
2021-01-04 09:30:00,266.01,266.45,264.83,264.83,91198.0,238.3467,238.7409,237.2894,237.2894,91198.0
2021-01-04 09:35:00,265.0,265.76,264.8,265.61,32513.0,237.4417,238.1227,237.2625,237.9883,32513.0
2021-01-04 09:40:00,265.51,266.1,265.3,266.06,27538.0,237.8987,238.4273,237.7105,238.3915,27538.0
2021-01-04 09:45:00,265.81,266.06,265.56,265.78,24551.0,238.1675,238.3915,237.9435,238.1406,24551.0
2021-01-04 09:50:00,265.7,265.7,265.03,265.25,29447.0,238.0689,238.0689,237.4686,237.6657,29447.0
2021-01-04 09:55:00,265.35,265.52,265.02,265.02,19682.0,237.7553,237.9076,237.4596,237.4596,19682.0
2021-01-04 10:00:00,265.15,265.46,264.84,265.17,24224.0,237.5761,237.8539,237.2983,237.594,24224.0
2021-01-04 10:05:00,265.18,265.18,264.75,265.01,28642.0,237.603,237.603,237.2177,237.4507,28642.0
2021-01-04 10:10:00,265.03,265.32,264.72,264.85,19589.0,237.4686,237.7284,237.1908,237.3073,19589.0
2021-01-04 10:15:00,264.88,265.34,264.8,265.02,12276.0,237.3342,237.7463,237.2625,237.4596,12276.0
2021-01-04 10:20:00,264.94,265.18,264.88,264.99,18570.0,237.3879,237.603,237.3342,237.4327,18570.0
2021-01-04 10:25:00,264.97,265.01,264.65,264.81,31422.0,237.4148,237.4507,237.1281,237.2715,31422.0
2021-01-04 10:30:00,264.76,264.83,264.24,264.55,26368.0,237.2267,237.2894,236.7607,237.0385,26368.0
2021-01-04 10:35:00,264.6,264.95,264.6,264.87,22753.0,237.0833,237.3969,237.0833,237.3252,22753.0
2021-01-04 10:40:00,264.91,265.27,264.91,265.14,26987.0,237.3611,237.6836,237.3611,237.5671,26987.0
2021-01-04 10:45:00,265.03,265.39,264.86,265.19,33718.0,237.4686,237.7911,237.3163,237.6119,33718.0
2021-01-04 10:50:00,265.23,265.39,264.2,264.53,30438.0,237.6478,237.7911,236.7249,237.0206,30438.0
2021-01-04 10:55:00,264.64,264.71,264.26,264.58,23488.0,237.1191,237.1819,236.7786,237.0654,23488.0
2021-01-04 11:00:00,264.51,264.71,263.57,263.86,24859.0,237.0027,237.1819,236.1604,236.4202,24859.0
2021-01-04 11:05:00,263.98,264.06,262.98,263.11,45297.0,236.5278,236.5994,235.6318,235.7482,45297.0
2021-01-04 11:10:00,263.17,263.73,262.88,263.64,32972.0,235.802,236.3038,235.5422,236.2231,32972.0
2021-01-04 11:15:00,263.63,263.64,263.17,263.33,22351.0,236.2142,236.2231,235.802,235.9454,22351.0
2021-01-04 11:20:00,263.32,263.51,263.16,263.25,19855.0,235.9364,236.1066,235.793,235.8737,19855.0
2021-01-04 11:25:00,263.17,263.5,263.05,263.33,24968.0,235.802,236.0977,235.6945,235.9454,24968.0
2021-01-04 11:30:00,263.24,263.24,262.78,263.04,25632.0,235.8647,235.8647,235.4526,235.6855,25632.0
2021-01-04 11:35:00,263.0,263.11,262.61,262.66,17162.0,235.6497,235.7482,235.3002,235.345,17162.0
2021-01-04 11:40:00,262.64,262.64,262.13,262.48,27064.0,235.3271,235.3271,234.8702,235.1838,27064.0
2021-01-04 11:45:00,262.45,262.6,262.18,262.6,21168.0,235.1569,235.2913,234.915,235.2913,21168.0
2021-01-04 11:50:00,262.54,262.77,262.03,262.03,66362.0,235.2375,235.4436,234.7806,234.7806,66362.0
2021-01-04 11:55:00,262.03,262.25,261.77,262.07,39981.0,234.7806,234.9777,234.5476,234.8164,39981.0
2021-01-04 12:00:00,262.03,262.46,261.91,262.04,23085.0,234.7806,235.1658,234.673,234.7895,23085.0
2021-01-04 12:05:00,262.14,262.28,261.65,262.0,32315.0,234.8791,235.0046,234.4401,234.7537,32315.0
2021-01-04 12:10:00,262.01,262.06,261.43,261.43,46819.0,234.7626,234.8074,234.243,234.243,46819.0
2021-01-04 12:15:00,261.44,261.99,261.29,261.6,24779.0,234.2519,234.7447,234.1175,234.3953,24779.0
2021-01-04 12:20:00,261.67,261.88,261.53,261.85,19346.0,234.458,234.6462,234.3326,234.6193,19346.0
2021-01-04 12:25:00,261.75,262.29,261.72,262.29,22458.0,234.5297,235.0135,234.5028,235.0135,22458.0
2021-01-04 12:30:00,262.24,262.24,261.57,262.14,20839.0,234.9687,234.9687,234.3684,234.8791,20839.0
2021-01-04 12:35:00,262.2,262.26,261.71,261.91,13826.0,234.9329,234.9866,234.4938,234.673,13826.0
2021-01-04 12:40:00,261.92,261.96,261.18,261.35,30772.0,234.682,234.7178,234.0189,234.1713,30772.0
2021-01-04 12:45:00,261.27,261.44,261.06,261.27,16236.0,234.0996,234.2519,233.9114,234.0996,16236.0
2021-01-04 12:50:00,261.29,261.93,261.18,261.92,8351.0,234.1175,234.691,234.0189,234.682,8351.0
2021-01-04 12:55:00,261.92,262.1,261.73,261.9,10112.0,234.682,234.8433,234.5118,234.6641,10112.0
2021-01-04 13:00:00,261.83,261.85,261.61,261.76,24051.0,234.6014,234.6193,234.4042,234.5386,24051.0
2021-01-04 13:05:00,261.75,262.06,261.65,262.06,16261.0,234.5297,234.8074,234.4401,234.8074,16261.0
2021-01-04 13:10:00,262.1,262.49,262.06,262.37,18613.0,234.8433,235.1927,234.8074,235.0852,18613.0
2021-01-04 13:15:00,262.32,262.68,262.27,262.53,15631.0,235.0404,235.363,234.9956,235.2286,15631.0
2021-01-04 13:20:00,262.57,262.92,262.47,262.89,12715.0,235.2644,235.578,235.1748,235.5511,12715.0
2021-01-04 13:25:00,262.87,263.2,262.62,262.93,16783.0,235.5332,235.8289,235.3092,235.587,16783.0
2021-01-04 13:30:00,262.88,263.06,262.59,262.75,16116.0,235.5422,235.7034,235.2823,235.4257,16116.0
2021-01-04 13:35:00,262.81,262.89,262.58,262.72,16641.0,235.4794,235.5511,235.2734,235.3988,16641.0
2021-01-04 13:40:00,262.67,263.06,262.61,262.9,19179.0,235.354,235.7034,235.3002,235.5601,19179.0
2021-01-04 13:45:00,262.95,263.25,262.85,263.25,21842.0,235.6049,235.8737,235.5153,235.8737,21842.0
2021-01-04 13:50:00,263.23,263.46,263.18,263.42,13735.0,235.8558,236.0618,235.811,236.026,13735.0
2021-01-04 13:55:00,263.46,263.52,263.29,263.5,10591.0,236.0618,236.1156,235.9095,236.0977,10591.0
2021-01-04 14:00:00,263.47,263.53,263.12,263.18,10788.0,236.0708,236.1246,235.7572,235.811,10788.0
2021-01-04 14:05:00,263.09,263.11,262.59,262.6,13564.0,235.7303,235.7482,235.2823,235.2913,13564.0
2021-01-04 14:10:00,262.59,262.71,262.38,262.65,18977.0,235.2823,235.3898,235.0942,235.3361,18977.0
2021-01-04 14:15:00,262.56,262.78,262.46,262.54,9607.0,235.2554,235.4526,235.1658,235.2375,9607.0
2021-01-04 14:20:00,262.48,262.98,262.39,262.92,18910.0,235.1838,235.6318,235.1031,235.578,18910.0
2021-01-04 14:25:00,262.96,263.07,262.62,263.0,17783.0,235.6138,235.7124,235.3092,235.6497,17783.0
2021-01-04 14:30:00,263.0,263.01,262.71,262.86,18700.0,235.6497,235.6586,235.3898,235.5242,18700.0
2021-01-04 14:35:00,262.87,262.99,262.55,262.94,55233.0,235.5332,235.6407,235.2465,235.5959,55233.0
2021-01-04 14:40:00,262.94,263.1,262.72,263.0,25380.0,235.5959,235.7393,235.3988,235.6497,25380.0
2021-01-04 14:45:00,263.0,263.43,262.85,262.85,35553.0,235.6497,236.035,235.5153,235.5153,35553.0
2021-01-04 14:50:00,262.85,262.93,262.54,262.84,19657.0,235.5153,235.587,235.2375,235.5063,19657.0
2021-01-04 14:55:00,262.84,263.61,262.75,263.42,33972.0,235.5063,236.1962,235.4257,236.026,33972.0
2021-01-04 15:00:00,263.38,263.63,262.89,262.93,25200.0,235.9902,236.2142,235.5511,235.587,25200.0
2021-01-04 15:05:00,262.98,263.53,262.98,263.03,18418.0,235.6318,236.1246,235.6318,235.6766,18418.0
2021-01-04 15:10:00,263.02,263.56,262.98,263.41,32320.0,235.6676,236.1514,235.6318,236.017,32320.0
2021-01-04 15:15:00,263.44,263.44,262.72,262.83,22286.0,236.0439,236.0439,235.3988,235.4974,22286.0
2021-01-04 15:20:00,262.89,263.19,262.89,263.1,19647.0,235.5511,235.8199,235.5511,235.7393,19647.0
2021-01-04 15:25:00,263.11,263.25,262.76,262.85,16493.0,235.7482,235.8737,235.4346,235.5153,16493.0
2021-01-04 15:30:00,262.85,263.52,262.65,263.38,27839.0,235.5153,236.1156,235.3361,235.9902,27839.0
2021-01-04 15:35:00,263.4,263.69,263.26,263.67,27639.0,236.0081,236.2679,235.8826,236.25,27639.0
2021-01-04 15:40:00,263.65,263.87,263.55,263.72,31879.0,236.2321,236.4292,236.1425,236.2948,31879.0
2021-01-04 15:45:00,263.7,264.42,263.67,264.34,64510.0,236.2769,236.922,236.25,236.8503,64510.0
2021-01-04 15:50:00,264.45,264.6,264.02,264.21,53103.0,236.9489,237.0833,236.5636,236.7338,53103.0
2021-01-04 15:55:00,264.27,264.34,263.73,264.15,188379.0,236.7876,236.8503,236.3038,236.6801,188379.0
2021-01-05 09:30:00,262.66,264.3,262.26,263.59,104501.0,235.345,236.8145,234.9866,236.1783,104501.0
2021-01-05 09:35:00,263.73,264.28,263.31,264.07,30063.0,236.3038,236.7966,235.9274,236.6084,30063.0
2021-01-05 09:40:00,264.12,264.58,263.79,263.89,29549.0,236.6532,237.0654,236.3575,236.4471,29549.0
2021-01-05 09:45:00,263.94,264.5,263.8,264.49,33606.0,236.4919,236.9937,236.3665,236.9847,33606.0
2021-01-05 09:50:00,264.38,264.97,264.13,264.93,37955.0,236.8862,237.4148,236.6622,237.379,37955.0
2021-01-05 09:55:00,264.98,265.06,263.93,264.41,40186.0,237.4238,237.4955,236.483,236.9131,40186.0
2021-01-05 10:00:00,264.47,264.98,264.4,264.92,29446.0,236.9668,237.4238,236.9041,237.37,29446.0
2021-01-05 10:05:00,264.94,265.14,264.14,264.49,33592.0,237.3879,237.5671,236.6711,236.9847,33592.0
2021-01-05 10:10:00,264.45,264.69,264.26,264.47,25723.0,236.9489,237.1639,236.7786,236.9668,25723.0
2021-01-05 10:15:00,264.48,264.52,263.28,263.33,34227.0,236.9758,237.0116,235.9006,235.9454,34227.0
2021-01-05 10:20:00,263.39,263.7,263.33,263.55,16510.0,235.9991,236.2769,235.9454,236.1425,16510.0
2021-01-05 10:25:00,263.56,263.98,263.26,263.98,15314.0,236.1514,236.5278,235.8826,236.5278,15314.0
2021-01-05 10:30:00,263.83,263.87,263.27,263.65,16908.0,236.3934,236.4292,235.8916,236.2321,16908.0
2021-01-05 10:35:00,263.6,263.6,263.11,263.23,17333.0,236.1873,236.1873,235.7482,235.8558,17333.0
2021-01-05 10:40:00,263.23,263.24,262.3,262.3,36312.0,235.8558,235.8647,235.0225,235.0225,36312.0
2021-01-05 10:45:00,262.35,263.14,262.35,263.14,13720.0,235.0673,235.7751,235.0673,235.7751,13720.0
2021-01-05 10:50:00,263.13,263.72,263.04,263.56,14221.0,235.7662,236.2948,235.6855,236.1514,14221.0
2021-01-05 10:55:00,263.72,263.72,262.93,262.93,19674.0,236.2948,236.2948,235.587,235.587,19674.0
2021-01-05 11:00:00,262.93,263.3,262.73,263.16,15831.0,235.587,235.9185,235.4078,235.793,15831.0
2021-01-05 11:05:00,263.18,263.36,262.9,263.07,25165.0,235.811,235.9722,235.5601,235.7124,25165.0
2021-01-05 11:10:00,263.11,263.39,262.95,263.27,14972.0,235.7482,235.9991,235.6049,235.8916,14972.0
2021-01-05 11:15:00,263.21,263.34,262.95,263.33,10845.0,235.8378,235.9543,235.6049,235.9454,10845.0
2021-01-05 11:20:00,263.41,263.73,263.4,263.69,9994.0,236.017,236.3038,236.0081,236.2679,9994.0
2021-01-05 11:25:00,263.69,263.94,263.64,263.76,9426.0,236.2679,236.4919,236.2231,236.3306,9426.0
2021-01-05 11:30:00,263.73,264.12,263.63,264.12,16435.0,236.3038,236.6532,236.2142,236.6532,16435.0
2021-01-05 11:35:00,264.07,264.28,263.99,264.11,15670.0,236.6084,236.7966,236.5367,236.6442,15670.0
2021-01-05 11:40:00,264.13,264.18,263.95,264.12,9516.0,236.6622,236.707,236.5009,236.6532,9516.0
2021-01-05 11:45:00,264.15,264.16,263.86,263.98,8258.0,236.6801,236.689,236.4202,236.5278,8258.0
2021-01-05 11:50:00,263.94,264.2,263.94,264.0,10348.0,236.4919,236.7249,236.4919,236.5457,10348.0
2021-01-05 11:55:00,264.05,264.3,263.99,264.07,12042.0,236.5905,236.8145,236.5367,236.6084,12042.0
2021-01-05 12:00:00,264.13,264.13,263.89,264.06,8708.0,236.6622,236.6622,236.4471,236.5994,8708.0
2021-01-05 12:05:00,264.06,264.68,264.06,264.6,15321.0,236.5994,237.155,236.5994,237.0833,15321.0
2021-01-05 12:10:00,264.61,264.64,264.24,264.39,8675.0,237.0923,237.1191,236.7607,236.8951,8675.0
2021-01-05 12:15:00,264.31,264.34,264.04,264.17,23997.0,236.8234,236.8503,236.5815,236.698,23997.0
2021-01-05 12:20:00,264.14,264.28,264.05,264.05,15523.0,236.6711,236.7966,236.5905,236.5905,15523.0
2021-01-05 12:25:00,264.03,264.19,263.93,263.96,16124.0,236.5726,236.7159,236.483,236.5098,16124.0
2021-01-05 12:30:00,263.95,264.02,263.87,263.96,8729.0,236.5009,236.5636,236.4292,236.5098,8729.0
2021-01-05 12:35:00,263.97,264.11,263.84,264.11,8539.0,236.5188,236.6442,236.4023,236.6442,8539.0
2021-01-05 12:40:00,264.1,264.15,263.85,263.88,13601.0,236.6353,236.6801,236.4113,236.4382,13601.0
2021-01-05 12:45:00,263.86,264.03,263.69,263.97,14581.0,236.4202,236.5726,236.2679,236.5188,14581.0
2021-01-05 12:50:00,263.97,264.07,263.94,263.98,21563.0,236.5188,236.6084,236.4919,236.5278,21563.0
2021-01-05 12:55:00,264.01,264.21,263.96,264.21,19993.0,236.5546,236.7338,236.5098,236.7338,19993.0
2021-01-05 13:00:00,264.19,264.4,264.09,264.24,20512.0,236.7159,236.9041,236.6263,236.7607,20512.0
2021-01-05 13:05:00,264.24,264.26,264.11,264.17,8933.0,236.7607,236.7786,236.6442,236.698,8933.0
2021-01-05 13:10:00,264.15,264.3,264.04,264.21,6068.0,236.6801,236.8145,236.5815,236.7338,6068.0
2021-01-05 13:15:00,264.24,264.34,264.2,264.29,6599.0,236.7607,236.8503,236.7249,236.8055,6599.0
2021-01-05 13:20:00,264.23,264.33,264.22,264.25,8588.0,236.7518,236.8414,236.7428,236.7697,8588.0
2021-01-05 13:25:00,264.26,264.44,264.21,264.42,17603.0,236.7786,236.9399,236.7338,236.922,17603.0
2021-01-05 13:30:00,264.42,264.49,264.34,264.45,25225.0,236.922,236.9847,236.8503,236.9489,25225.0
2021-01-05 13:35:00,264.43,264.46,264.34,264.39,8398.0,236.931,236.9579,236.8503,236.8951,8398.0
2021-01-05 13:40:00,264.4,264.47,264.35,264.4,10515.0,236.9041,236.9668,236.8593,236.9041,10515.0
2021-01-05 13:45:00,264.42,264.63,264.4,264.47,26571.0,236.922,237.1102,236.9041,236.9668,26571.0
2021-01-05 13:50:00,264.48,264.5,264.28,264.39,9021.0,236.9758,236.9937,236.7966,236.8951,9021.0
2021-01-05 13:55:00,264.41,264.91,264.41,264.89,15803.0,236.9131,237.3611,236.9131,237.3431,15803.0
2021-01-05 14:00:00,264.88,265.49,264.88,265.44,25526.0,237.3342,237.8807,237.3342,237.8359,25526.0
2021-01-05 14:05:00,265.42,265.82,265.41,265.69,24066.0,237.818,238.1764,237.8091,238.0599,24066.0
2021-01-05 14:10:00,265.73,265.83,265.64,265.82,20056.0,238.0958,238.1854,238.0151,238.1764,20056.0
2021-01-05 14:15:00,265.81,266.05,265.78,265.96,102683.0,238.1675,238.3825,238.1406,238.3019,102683.0
2021-01-05 14:20:00,265.95,265.96,265.65,265.89,27895.0,238.2929,238.3019,238.0241,238.2391,27895.0
2021-01-05 14:25:00,265.91,266.0,265.82,265.97,10973.0,238.2571,238.3377,238.1764,238.3108,10973.0
2021-01-05 14:30:00,266.0,266.19,265.99,266.01,18544.0,238.3377,238.5079,238.3287,238.3467,18544.0
2021-01-05 14:35:00,265.98,266.21,265.89,266.0,30636.0,238.3198,238.5259,238.2391,238.3377,30636.0
2021-01-05 14:40:00,266.03,266.1,265.93,265.94,12281.0,238.3646,238.4273,238.275,238.2839,12281.0
2021-01-05 14:45:00,265.96,266.03,265.91,265.93,14209.0,238.3019,238.3646,238.2571,238.275,14209.0
2021-01-05 14:50:00,265.92,265.92,265.72,265.84,18374.0,238.266,238.266,238.0868,238.1943,18374.0
2021-01-05 14:55:00,265.88,265.88,265.73,265.8,19730.0,238.2302,238.2302,238.0958,238.1585,19730.0
2021-01-05 15:00:00,265.83,266.3,265.8,266.27,18012.0,238.1854,238.6065,238.1585,238.5796,18012.0
2021-01-05 15:05:00,266.26,266.37,266.19,266.34,16853.0,238.5707,238.6692,238.5079,238.6423,16853.0
2021-01-05 15:10:00,266.34,266.37,266.15,266.19,21614.0,238.6423,238.6692,238.4721,238.5079,21614.0
2021-01-05 15:15:00,266.2,266.26,266.07,266.2,13775.0,238.5169,238.5707,238.4004,238.5169,13775.0
2021-01-05 15:20:00,266.18,266.18,265.8,265.94,22083.0,238.499,238.499,238.1585,238.2839,22083.0
2021-01-05 15:25:00,265.94,266.08,265.81,266.08,22639.0,238.2839,238.4094,238.1675,238.4094,22639.0
2021-01-05 15:30:00,266.03,266.12,265.93,266.12,19108.0,238.3646,238.4452,238.275,238.4452,19108.0
2021-01-05 15:35:00,266.14,266.18,266.01,266.02,23374.0,238.4631,238.499,238.3467,238.3556,23374.0
2021-01-05 15:40:00,266.03,266.11,265.88,266.1,29028.0,238.3646,238.4363,238.2302,238.4273,29028.0
2021-01-05 15:45:00,266.08,266.37,265.93,266.27,56450.0,238.4094,238.6692,238.275,238.5796,56450.0
2021-01-05 15:50:00,266.39,266.53,266.22,266.36,61191.0,238.6871,238.8126,238.5348,238.6603,61191.0
2021-01-05 15:55:00,266.36,266.5,265.84,266.05,168632.0,238.6603,238.7857,238.1943,238.3825,168632.0
2021-01-06 09:30:00,264.06,264.13,261.87,263.41,128162.0,236.5994,236.6622,234.6372,236.017,128162.0
2021-01-06 09:35:00,263.37,264.9,263.18,264.55,31737.0,235.9812,237.3521,235.811,237.0385,31737.0
2021-01-06 09:40:00,264.59,265.65,264.03,265.64,40379.0,237.0743,238.0241,236.5726,238.0151,40379.0
2021-01-06 09:45:00,265.52,265.96,265.01,265.42,36676.0,237.9076,238.3019,237.4507,237.818,36676.0
2021-01-06 09:50:00,265.39,265.5,265.04,265.42,22432.0,237.7911,237.8897,237.4775,237.818,22432.0
2021-01-06 09:55:00,265.47,265.82,265.28,265.57,21721.0,237.8628,238.1764,237.6926,237.9524,21721.0
2021-01-06 10:00:00,265.58,266.3,265.38,266.09,29701.0,237.9614,238.6065,237.7822,238.4183,29701.0
2021-01-06 10:05:00,266.09,266.5,265.93,266.36,52376.0,238.4183,238.7857,238.275,238.6603,52376.0
2021-01-06 10:10:00,266.42,266.61,265.8,266.54,31146.0,238.714,238.8843,238.1585,238.8215,31146.0
2021-01-06 10:15:00,266.52,266.99,266.16,266.23,46224.0,238.8036,239.2247,238.4811,238.5438,46224.0
2021-01-06 10:20:00,266.25,266.61,266.2,266.46,21659.0,238.5617,238.8843,238.5169,238.7499,21659.0
2021-01-06 10:25:00,266.42,266.42,266.0,266.13,29675.0,238.714,238.714,238.3377,238.4542,29675.0
2021-01-06 10:30:00,266.17,266.52,266.12,266.36,29849.0,238.49,238.8036,238.4452,238.6603,29849.0
2021-01-06 10:35:00,266.37,266.4,265.7,265.71,35228.0,238.6692,238.6961,238.0689,238.0779,35228.0
2021-01-06 10:40:00,265.82,266.23,265.53,266.2,30099.0,238.1764,238.5438,237.9166,238.5169,30099.0
2021-01-06 10:45:00,266.2,266.99,266.13,266.77,35920.0,238.5169,239.2247,238.4542,239.0276,35920.0
2021-01-06 10:50:00,266.81,267.29,266.62,267.22,38030.0,239.0635,239.4935,238.8932,239.4308,38030.0
2021-01-06 10:55:00,267.25,267.83,267.08,267.73,39181.0,239.4577,239.9774,239.3054,239.8878,39181.0
2021-01-06 11:00:00,267.73,267.84,267.45,267.68,43149.0,239.8878,239.9864,239.6369,239.843,43149.0
2021-01-06 11:05:00,267.68,268.01,267.58,267.66,32750.0,239.843,240.1387,239.7534,239.8251,32750.0
2021-01-06 11:10:00,267.66,267.74,267.44,267.62,17386.0,239.8251,239.8968,239.6279,239.7892,17386.0
2021-01-06 11:15:00,267.66,267.95,267.62,267.82,26952.0,239.8251,240.0849,239.7892,239.9684,26952.0
2021-01-06 11:20:00,267.84,267.88,267.42,267.6,17327.0,239.9864,240.0222,239.61,239.7713,17327.0
2021-01-06 11:25:00,267.65,267.75,267.41,267.42,20618.0,239.8161,239.9057,239.6011,239.61,20618.0
2021-01-06 11:30:00,267.49,267.63,267.41,267.47,21647.0,239.6728,239.7982,239.6011,239.6548,21647.0
2021-01-06 11:35:00,267.46,267.5,267.16,267.28,19128.0,239.6459,239.6817,239.3771,239.4846,19128.0
2021-01-06 11:40:00,267.24,267.67,267.23,267.59,19935.0,239.4487,239.834,239.4398,239.7624,19935.0
2021-01-06 11:45:00,267.61,267.92,267.59,267.86,11416.0,239.7803,240.058,239.7624,240.0043,11416.0
2021-01-06 11:50:00,267.84,268.17,267.8,268.15,29849.0,239.9864,240.282,239.9505,240.2641,29849.0
2021-01-06 11:55:00,268.17,268.44,267.99,267.99,28252.0,240.282,240.524,240.1208,240.1208,28252.0
2021-01-06 12:00:00,268.05,268.16,267.78,267.92,20108.0,240.1745,240.2731,239.9326,240.058,20108.0
2021-01-06 12:05:00,267.87,268.12,267.7,267.73,17709.0,240.0132,240.2372,239.8609,239.8878,17709.0
2021-01-06 12:10:00,267.75,267.9,267.54,267.57,16787.0,239.9057,240.0401,239.7176,239.7444,16787.0
2021-01-06 12:15:00,267.58,267.77,267.39,267.6,31772.0,239.7534,239.9236,239.5831,239.7713,31772.0
2021-01-06 12:20:00,267.64,267.64,267.08,267.15,15205.0,239.8072,239.8072,239.3054,239.3681,15205.0
2021-01-06 12:25:00,267.14,267.42,267.04,267.29,20190.0,239.3591,239.61,239.2695,239.4935,20190.0
2021-01-06 12:30:00,267.33,267.78,267.33,267.74,11259.0,239.5294,239.9326,239.5294,239.8968,11259.0
2021-01-06 12:35:00,267.72,267.82,267.61,267.62,8787.0,239.8788,239.9684,239.7803,239.7892,8787.0
2021-01-06 12:40:00,267.64,267.86,267.55,267.85,12727.0,239.8072,240.0043,239.7265,239.9953,12727.0
2021-01-06 12:45:00,267.85,268.22,267.7,268.22,14496.0,239.9953,240.3268,239.8609,240.3268,14496.0
2021-01-06 12:50:00,268.28,268.7,268.11,268.58,20092.0,240.3806,240.7569,240.2283,240.6494,20092.0
2021-01-06 12:55:00,268.56,269.06,268.52,269.05,16912.0,240.6315,241.0795,240.5956,241.0705,16912.0
2021-01-06 13:00:00,269.09,269.39,269.09,269.11,20158.0,241.1064,241.3752,241.1064,241.1243,20158.0
2021-01-06 13:05:00,269.09,269.09,268.82,268.82,16284.0,241.1064,241.1064,240.8644,240.8644,16284.0
2021-01-06 13:10:00,268.81,268.94,268.66,268.85,22738.0,240.8555,240.972,240.7211,240.8913,22738.0
2021-01-06 13:15:00,268.84,269.32,268.84,269.17,26002.0,240.8824,241.3124,240.8824,241.178,26002.0
2021-01-06 13:20:00,269.18,269.3,269.01,269.27,13128.0,241.187,241.2945,241.0347,241.2676,13128.0
2021-01-06 13:25:00,269.25,269.3,269.17,269.28,11885.0,241.2497,241.2945,241.178,241.2766,11885.0
2021-01-06 13:30:00,269.26,269.41,269.24,269.39,19621.0,241.2587,241.3931,241.2408,241.3752,19621.0
2021-01-06 13:35:00,269.39,269.62,269.35,269.44,23559.0,241.3752,241.5812,241.3393,241.42,23559.0
2021-01-06 13:40:00,269.45,269.77,269.43,269.53,16042.0,241.4289,241.7156,241.411,241.5006,16042.0
2021-01-06 13:45:00,269.53,269.74,269.52,269.55,17437.0,241.5006,241.6888,241.4916,241.5185,17437.0
2021-01-06 13:50:00,269.56,269.59,269.2,269.22,19355.0,241.5275,241.5544,241.2049,241.2228,19355.0
2021-01-06 13:55:00,269.23,269.33,269.11,269.19,12510.0,241.2318,241.3214,241.1243,241.196,12510.0
2021-01-06 14:00:00,269.22,269.51,269.19,269.22,9368.0,241.2228,241.4827,241.196,241.2228,9368.0
2021-01-06 14:05:00,269.22,269.5,269.21,269.25,12746.0,241.2228,241.4737,241.2139,241.2497,12746.0
2021-01-06 14:10:00,269.19,269.31,269.04,269.05,12463.0,241.196,241.3035,241.0616,241.0705,12463.0
2021-01-06 14:15:00,269.0,269.12,268.02,268.49,17549.0,241.0257,241.1332,240.1476,240.5688,17549.0
2021-01-06 14:20:00,268.56,268.71,268.18,268.19,13013.0,240.6315,240.7659,240.291,240.3,13013.0
2021-01-06 14:25:00,268.29,268.29,267.61,267.81,24567.0,240.3896,240.3896,239.7803,239.9595,24567.0
2021-01-06 14:30:00,267.77,268.45,267.65,267.99,20040.0,239.9236,240.5329,239.8161,240.1208,20040.0
2021-01-06 14:35:00,267.77,268.0,267.34,267.52,15951.0,239.9236,240.1297,239.5383,239.6996,15951.0
2021-01-06 14:40:00,267.57,268.36,267.33,267.88,23417.0,239.7444,240.4523,239.5294,240.0222,23417.0
2021-01-06 14:45:00,267.86,268.06,267.14,267.21,44577.0,240.0043,240.1835,239.3591,239.4219,44577.0
2021-01-06 14:50:00,267.21,267.45,267.0,267.35,25836.0,239.4219,239.6369,239.2337,239.5473,25836.0
2021-01-06 14:55:00,267.24,267.75,267.24,267.5,20030.0,239.4487,239.9057,239.4487,239.6817,20030.0
2021-01-06 15:00:00,267.45,267.52,266.7,266.91,17238.0,239.6369,239.6996,238.9649,239.1531,17238.0
2021-01-06 15:05:00,267.02,267.36,266.98,267.36,20252.0,239.2516,239.5563,239.2158,239.5563,20252.0
2021-01-06 15:10:00,267.43,268.0,267.3,267.67,14943.0,239.619,240.1297,239.5025,239.834,14943.0
2021-01-06 15:15:00,267.8,267.8,267.39,267.6,13917.0,239.9505,239.9505,239.5831,239.7713,13917.0
2021-01-06 15:20:00,267.66,267.91,266.85,266.85,21989.0,239.8251,240.0491,239.0993,239.0993,21989.0
2021-01-06 15:25:00,266.85,267.75,266.84,267.55,16518.0,239.0993,239.9057,239.0903,239.7265,16518.0
2021-01-06 15:30:00,267.54,267.8,267.14,267.58,20575.0,239.7176,239.9505,239.3591,239.7534,20575.0
2021-01-06 15:35:00,267.54,267.64,267.19,267.41,41378.0,239.7176,239.8072,239.4039,239.6011,41378.0
2021-01-06 15:40:00,267.36,267.93,267.29,267.82,25743.0,239.5563,240.067,239.4935,239.9684,25743.0
2021-01-06 15:45:00,267.78,267.89,267.36,267.79,38572.0,239.9326,240.0312,239.5563,239.9416,38572.0
2021-01-06 15:50:00,267.7,267.89,267.16,267.79,52644.0,239.8609,240.0312,239.3771,239.9416,52644.0
2021-01-06 15:55:00,267.75,267.93,267.28,267.48,127152.0,239.9057,240.067,239.4846,239.6638,127152.0
2021-01-07 09:30:00,266.95,267.45,266.42,267.19,109798.0,239.1889,239.6369,238.714,239.4039,109798.0
2021-01-07 09:35:00,267.19,267.7,266.9,267.0,30312.0,239.4039,239.8609,239.1441,239.2337,30312.0
2021-01-07 09:40:00,267.19,267.36,266.56,266.95,19989.0,239.4039,239.5563,238.8395,239.1889,19989.0
2021-01-07 09:45:00,266.86,267.95,266.85,267.89,33999.0,239.1083,240.0849,239.0993,240.0312,33999.0
2021-01-07 09:50:00,267.94,268.0,267.16,267.44,47008.0,240.076,240.1297,239.3771,239.6279,47008.0
2021-01-07 09:55:00,267.37,267.65,267.2,267.44,37069.0,239.5652,239.8161,239.4129,239.6279,37069.0
2021-01-07 10:00:00,267.5,268.29,267.15,268.18,49238.0,239.6817,240.3896,239.3681,240.291,49238.0
2021-01-07 10:05:00,268.15,268.39,267.72,268.11,25562.0,240.2641,240.4792,239.8788,240.2283,25562.0
2021-01-07 10:10:00,268.1,268.37,267.8,267.9,17142.0,240.2193,240.4612,239.9505,240.0401,17142.0
2021-01-07 10:15:00,267.86,268.62,267.82,268.62,31514.0,240.0043,240.6852,239.9684,240.6852,31514.0
2021-01-07 10:20:00,268.66,268.79,268.39,268.49,21958.0,240.7211,240.8376,240.4792,240.5688,21958.0
2021-01-07 10:25:00,268.55,268.59,267.8,268.12,21378.0,240.6225,240.6584,239.9505,240.2372,21378.0
2021-01-07 10:30:00,268.16,268.43,268.16,268.35,13432.0,240.2731,240.515,240.2731,240.4433,13432.0
2021-01-07 10:35:00,268.27,268.38,267.98,267.99,15431.0,240.3716,240.4702,240.1118,240.1208,15431.0
2021-01-07 10:40:00,267.88,268.01,267.77,267.79,20430.0,240.0222,240.1387,239.9236,239.9416,20430.0
2021-01-07 10:45:00,267.83,268.21,267.78,268.21,19418.0,239.9774,240.3179,239.9326,240.3179,19418.0
2021-01-07 10:50:00,268.19,268.25,267.98,268.23,18431.0,240.3,240.3537,240.1118,240.3358,18431.0
2021-01-07 10:55:00,268.23,268.24,267.94,267.94,14353.0,240.3358,240.3448,240.076,240.076,14353.0
2021-01-07 11:00:00,267.99,268.41,267.9,267.98,15501.0,240.1208,240.4971,240.0401,240.1118,15501.0
2021-01-07 11:05:00,267.99,268.04,267.27,267.29,22068.0,240.1208,240.1656,239.4756,239.4935,22068.0
2021-01-07 11:10:00,267.34,267.41,266.9,267.0,24325.0,239.5383,239.6011,239.1441,239.2337,24325.0
2021-01-07 11:15:00,266.89,267.08,266.72,266.79,17473.0,239.1351,239.3054,238.9828,239.0455,17473.0
2021-01-07 11:20:00,266.81,267.06,266.8,266.86,15552.0,239.0635,239.2875,239.0545,239.1083,15552.0
2021-01-07 11:25:00,266.86,267.05,266.8,267.0,21227.0,239.1083,239.2785,239.0545,239.2337,21227.0
2021-01-07 11:30:00,267.03,267.24,266.93,267.0,20639.0,239.2606,239.4487,239.171,239.2337,20639.0
2021-01-07 11:35:00,266.89,267.26,266.84,267.21,11661.0,239.1351,239.4667,239.0903,239.4219,11661.0
2021-01-07 11:40:00,267.19,267.2,266.96,267.13,15857.0,239.4039,239.4129,239.1979,239.3502,15857.0
2021-01-07 11:45:00,267.1,267.31,267.08,267.1,11227.0,239.3233,239.5115,239.3054,239.3233,11227.0
2021-01-07 11:50:00,267.08,267.21,266.92,266.93,14380.0,239.3054,239.4219,239.162,239.171,14380.0
2021-01-07 11:55:00,266.94,267.03,266.82,266.9,13947.0,239.1799,239.2606,239.0724,239.1441,13947.0
2021-01-07 12:00:00,266.91,266.94,266.82,266.89,11887.0,239.1531,239.1799,239.0724,239.1351,11887.0
2021-01-07 12:05:00,266.92,267.31,266.77,267.27,24862.0,239.162,239.5115,239.0276,239.4756,24862.0
2021-01-07 12:10:00,267.3,267.34,266.85,266.86,14071.0,239.5025,239.5383,239.0993,239.1083,14071.0
2021-01-07 12:15:00,266.88,267.07,266.83,267.01,13122.0,239.1262,239.2964,239.0814,239.2427,13122.0
2021-01-07 12:20:00,267.01,267.22,266.83,267.11,18677.0,239.2427,239.4308,239.0814,239.3323,18677.0
2021-01-07 12:25:00,267.07,267.15,266.83,267.0,11296.0,239.2964,239.3681,239.0814,239.2337,11296.0
2021-01-07 12:30:00,267.05,267.4,267.01,267.35,15434.0,239.2785,239.5921,239.2427,239.5473,15434.0
2021-01-07 12:35:00,267.37,267.55,267.34,267.5,12289.0,239.5652,239.7265,239.5383,239.6817,12289.0
2021-01-07 12:40:00,267.48,267.53,267.29,267.31,14621.0,239.6638,239.7086,239.4935,239.5115,14621.0
2021-01-07 12:45:00,267.36,267.44,267.22,267.42,21981.0,239.5563,239.6279,239.4308,239.61,21981.0
2021-01-07 12:50:00,267.4,267.71,267.27,267.6,15399.0,239.5921,239.8699,239.4756,239.7713,15399.0
2021-01-07 12:55:00,267.59,267.71,267.33,267.37,25395.0,239.7624,239.8699,239.5294,239.5652,25395.0
2021-01-07 13:00:00,267.37,267.49,267.23,267.34,20364.0,239.5652,239.6728,239.4398,239.5383,20364.0
2021-01-07 13:05:00,267.31,267.55,267.25,267.32,19008.0,239.5115,239.7265,239.4577,239.5204,19008.0
2021-01-07 13:10:00,267.3,267.46,267.2,267.23,13903.0,239.5025,239.6459,239.4129,239.4398,13903.0
2021-01-07 13:15:00,267.27,267.39,267.2,267.32,19680.0,239.4756,239.5831,239.4129,239.5204,19680.0
2021-01-07 13:20:00,267.31,267.31,267.06,267.1,23108.0,239.5115,239.5115,239.2875,239.3233,23108.0
2021-01-07 13:25:00,267.07,267.12,266.87,266.94,43491.0,239.2964,239.3412,239.1172,239.1799,43491.0
2021-01-07 13:30:00,266.91,267.33,266.91,267.31,27697.0,239.1531,239.5294,239.1531,239.5115,27697.0
2021-01-07 13:35:00,267.31,267.38,267.17,267.38,8284.0,239.5115,239.5742,239.386,239.5742,8284.0
2021-01-07 13:40:00,267.36,267.4,267.26,267.3,29566.0,239.5563,239.5921,239.4667,239.5025,29566.0
2021-01-07 13:45:00,267.32,267.32,267.01,267.05,18296.0,239.5204,239.5204,239.2427,239.2785,18296.0
2021-01-07 13:50:00,267.05,267.16,266.95,267.13,30621.0,239.2785,239.3771,239.1889,239.3502,30621.0
2021-01-07 13:55:00,267.13,267.36,267.1,267.32,22301.0,239.3502,239.5563,239.3233,239.5204,22301.0
2021-01-07 14:00:00,267.34,267.48,267.26,267.47,22165.0,239.5383,239.6638,239.4667,239.6548,22165.0
2021-01-07 14:05:00,267.48,267.57,267.39,267.51,26782.0,239.6638,239.7444,239.5831,239.6907,26782.0
2021-01-07 14:10:00,267.51,267.55,267.16,267.2,38374.0,239.6907,239.7265,239.3771,239.4129,38374.0
2021-01-07 14:15:00,267.2,267.22,266.98,267.14,19049.0,239.4129,239.4308,239.2158,239.3591,19049.0
2021-01-07 14:20:00,267.04,267.17,266.96,267.05,8214.0,239.2695,239.386,239.1979,239.2785,8214.0
2021-01-07 14:25:00,267.02,267.05,266.75,266.76,12966.0,239.2516,239.2785,239.0097,239.0187,12966.0
2021-01-07 14:30:00,266.77,267.04,266.63,266.85,26746.0,239.0276,239.2695,238.9022,239.0993,26746.0
2021-01-07 14:35:00,266.83,267.05,266.63,267.0,28264.0,239.0814,239.2785,238.9022,239.2337,28264.0
2021-01-07 14:40:00,266.95,266.95,266.67,266.7,15083.0,239.1889,239.1889,238.938,238.9649,15083.0
2021-01-07 14:45:00,266.73,266.76,266.54,266.6,17811.0,238.9918,239.0187,238.8215,238.8753,17811.0
2021-01-07 14:50:00,266.59,266.69,266.52,266.57,15094.0,238.8663,238.9559,238.8036,238.8484,15094.0
2021-01-07 14:55:00,266.6,266.79,266.56,266.74,19183.0,238.8753,239.0455,238.8395,239.0007,19183.0
2021-01-07 15:00:00,266.74,267.02,266.67,267.01,20668.0,239.0007,239.2516,238.938,239.2427,20668.0
2021-01-07 15:05:00,266.98,267.04,266.65,266.66,19445.0,239.2158,239.2695,238.9201,238.9291,19445.0
2021-01-07 15:10:00,266.7,266.79,266.41,266.51,61872.0,238.9649,239.0455,238.7051,238.7947,61872.0
2021-01-07 15:15:00,266.48,266.48,266.34,266.35,29554.0,238.7678,238.7678,238.6423,238.6513,29554.0
2021-01-07 15:20:00,266.33,266.54,266.31,266.44,32134.0,238.6334,238.8215,238.6155,238.7319,32134.0
2021-01-07 15:25:00,266.47,266.59,266.4,266.48,17369.0,238.7588,238.8663,238.6961,238.7678,17369.0
2021-01-07 15:30:00,266.47,266.63,266.36,266.61,27203.0,238.7588,238.9022,238.6603,238.8843,27203.0
2021-01-07 15:35:00,266.6,266.9,266.59,266.82,42111.0,238.8753,239.1441,238.8663,239.0724,42111.0
2021-01-07 15:40:00,266.82,266.83,266.48,266.63,47190.0,239.0724,239.0814,238.7678,238.9022,47190.0
2021-01-07 15:45:00,266.63,266.69,266.54,266.55,54160.0,238.9022,238.9559,238.8215,238.8305,54160.0
2021-01-07 15:50:00,266.51,266.95,266.39,266.83,94650.0,238.7947,239.1889,238.6871,239.0814,94650.0
2021-01-07 15:55:00,266.81,266.83,266.17,266.2,196279.0,239.0635,239.0814,238.49,238.5169,196279.0
2021-01-08 09:30:00,267.35,268.06,267.22,267.9,112693.0,239.5473,240.1835,239.4308,240.0401,112693.0
2021-01-08 09:35:00,267.67,268.48,267.61,268.2,66718.0,239.834,240.5598,239.7803,240.3089,66718.0
2021-01-08 09:40:00,268.11,268.36,267.33,268.05,28998.0,240.2283,240.4523,239.5294,240.1745,28998.0
2021-01-08 09:45:00,268.06,268.22,267.0,267.28,18398.0,240.1835,240.3268,239.2337,239.4846,18398.0
2021-01-08 09:50:00,267.24,267.69,267.1,267.58,21441.0,239.4487,239.852,239.3233,239.7534,21441.0
2021-01-08 09:55:00,267.57,267.93,267.46,267.93,22989.0,239.7444,240.067,239.6459,240.067,22989.0
2021-01-08 10:00:00,267.99,268.91,267.98,268.89,91006.0,240.1208,240.9451,240.1118,240.9272,91006.0
2021-01-08 10:05:00,268.92,269.31,268.85,269.15,40909.0,240.954,241.3035,240.8913,241.1601,40909.0
2021-01-08 10:10:00,269.06,269.54,269.01,269.46,37463.0,241.0795,241.5096,241.0347,241.4379,37463.0
2021-01-08 10:15:00,269.59,269.72,269.42,269.63,33137.0,241.5544,241.6708,241.402,241.5902,33137.0
2021-01-08 10:20:00,269.6,269.61,269.08,269.31,32103.0,241.5633,241.5723,241.0974,241.3035,32103.0
2021-01-08 10:25:00,269.37,269.44,268.67,268.73,42421.0,241.3572,241.42,240.73,240.7838,42421.0
2021-01-08 10:30:00,268.74,269.24,268.73,269.23,31974.0,240.7928,241.2408,240.7838,241.2318,31974.0
2021-01-08 10:35:00,269.21,269.8,269.21,269.7,24027.0,241.2139,241.7425,241.2139,241.6529,24027.0
2021-01-08 10:40:00,269.68,269.96,269.66,269.88,26346.0,241.635,241.8859,241.6171,241.8142,26346.0
2021-01-08 10:45:00,269.9,270.15,269.79,270.07,40342.0,241.8321,242.0561,241.7336,241.9844,40342.0
2021-01-08 10:50:00,270.14,270.42,270.01,270.4,47257.0,242.0472,242.298,241.9307,242.2801,47257.0
2021-01-08 10:55:00,270.39,270.46,270.16,270.21,37754.0,242.2712,242.3339,242.0651,242.1099,37754.0
2021-01-08 11:00:00,270.18,270.62,270.12,270.62,23402.0,242.083,242.4773,242.0292,242.4773,23402.0
2021-01-08 11:05:00,270.64,270.74,270.17,270.18,43594.0,242.4952,242.5848,242.074,242.083,43594.0
2021-01-08 11:10:00,270.13,270.26,269.92,270.17,21232.0,242.0382,242.1547,241.85,242.074,21232.0
2021-01-08 11:15:00,270.07,270.14,269.66,269.77,15285.0,241.9844,242.0472,241.6171,241.7156,15285.0
2021-01-08 11:20:00,269.82,269.97,269.49,269.64,27473.0,241.7604,241.8948,241.4648,241.5992,27473.0
2021-01-08 11:25:00,269.67,269.92,269.55,269.7,15104.0,241.626,241.85,241.5185,241.6529,15104.0
2021-01-08 11:30:00,269.76,269.78,269.35,269.45,11933.0,241.7067,241.7246,241.3393,241.4289,11933.0
2021-01-08 11:35:00,269.4,269.5,268.99,269.03,40447.0,241.3841,241.4737,241.0168,241.0526,40447.0
2021-01-08 11:40:00,269.04,269.25,268.9,269.02,20517.0,241.0616,241.2497,240.9361,241.0436,20517.0
2021-01-08 11:45:00,269.01,269.46,268.99,269.35,20997.0,241.0347,241.4379,241.0168,241.3393,20997.0
2021-01-08 11:50:00,269.35,269.35,268.91,268.91,21648.0,241.3393,241.3393,240.9451,240.9451,21648.0
2021-01-08 11:55:00,268.94,269.1,268.79,269.06,23762.0,240.972,241.1153,240.8376,241.0795,23762.0
2021-01-08 12:00:00,269.07,269.32,268.9,269.06,10923.0,241.0884,241.3124,240.9361,241.0795,10923.0
2021-01-08 12:05:00,269.02,269.31,269.0,269.21,8893.0,241.0436,241.3035,241.0257,241.2139,8893.0
2021-01-08 12:10:00,269.2,269.44,269.11,269.39,31989.0,241.2049,241.42,241.1243,241.3752,31989.0
2021-01-08 12:15:00,269.37,269.48,269.32,269.36,34438.0,241.3572,241.4558,241.3124,241.3483,34438.0
2021-01-08 12:20:00,269.39,269.57,269.27,269.47,31351.0,241.3752,241.5364,241.2676,241.4468,31351.0
2021-01-08 12:25:00,269.5,269.57,269.24,269.36,26516.0,241.4737,241.5364,241.2408,241.3483,26516.0
2021-01-08 12:30:00,269.36,269.49,269.24,269.36,9180.0,241.3483,241.4648,241.2408,241.3483,9180.0
2021-01-08 12:35:00,269.4,269.52,269.37,269.46,15666.0,241.3841,241.4916,241.3572,241.4379,15666.0
2021-01-08 12:40:00,269.43,269.53,269.17,269.21,20078.0,241.411,241.5006,241.178,241.2139,20078.0
2021-01-08 12:45:00,269.23,269.25,268.86,268.99,22617.0,241.2318,241.2497,240.9003,241.0168,22617.0
2021-01-08 12:50:00,268.99,269.17,268.92,269.03,13922.0,241.0168,241.178,240.954,241.0526,13922.0
2021-01-08 12:55:00,269.15,269.15,268.91,269.01,9581.0,241.1601,241.1601,240.9451,241.0347,9581.0
2021-01-08 13:00:00,269.05,269.05,268.67,268.75,13003.0,241.0705,241.0705,240.73,240.8017,13003.0
2021-01-08 13:05:00,268.77,268.95,268.63,268.69,12483.0,240.8196,240.9809,240.6942,240.748,12483.0
2021-01-08 13:10:00,268.69,268.81,268.27,268.42,16760.0,240.748,240.8555,240.3716,240.506,16760.0
2021-01-08 13:15:00,268.4,268.43,267.88,267.95,17341.0,240.4881,240.515,240.0222,240.0849,17341.0
2021-01-08 13:20:00,267.87,268.16,267.65,267.94,19260.0,240.0132,240.2731,239.8161,240.076,19260.0
2021-01-08 13:25:00,268.03,268.33,267.95,268.33,13409.0,240.1566,240.4254,240.0849,240.4254,13409.0
2021-01-08 13:30:00,268.26,268.35,267.79,267.83,9230.0,240.3627,240.4433,239.9416,239.9774,9230.0
2021-01-08 13:35:00,267.84,268.08,267.36,267.53,14361.0,239.9864,240.2014,239.5563,239.7086,14361.0
2021-01-08 13:40:00,267.44,267.5,267.11,267.34,31125.0,239.6279,239.6817,239.3323,239.5383,31125.0
2021-01-08 13:45:00,267.42,267.77,267.3,267.33,49183.0,239.61,239.9236,239.5025,239.5294,49183.0
2021-01-08 13:50:00,267.31,267.43,267.12,267.39,22627.0,239.5115,239.619,239.3412,239.5831,22627.0
2021-01-08 13:55:00,267.34,267.55,267.1,267.23,15790.0,239.5383,239.7265,239.3233,239.4398,15790.0
2021-01-08 14:00:00,267.25,267.58,267.25,267.33,10112.0,239.4577,239.7534,239.4577,239.5294,10112.0
2021-01-08 14:05:00,267.35,267.83,267.35,267.64,17556.0,239.5473,239.9774,239.5473,239.8072,17556.0
2021-01-08 14:10:00,267.6,267.96,267.57,267.64,12841.0,239.7713,240.0939,239.7444,239.8072,12841.0
2021-01-08 14:15:00,267.65,267.74,267.39,267.47,29428.0,239.8161,239.8968,239.5831,239.6548,29428.0
2021-01-08 14:20:00,267.48,267.61,267.31,267.44,11537.0,239.6638,239.7803,239.5115,239.6279,11537.0
2021-01-08 14:25:00,267.41,267.73,267.29,267.72,13847.0,239.6011,239.8878,239.4935,239.8788,13847.0
2021-01-08 14:30:00,267.68,267.83,267.55,267.67,16748.0,239.843,239.9774,239.7265,239.834,16748.0
2021-01-08 14:35:00,267.66,268.03,267.59,267.75,16579.0,239.8251,240.1566,239.7624,239.9057,16579.0
2021-01-08 14:40:00,267.76,267.77,267.27,267.41,13389.0,239.9147,239.9236,239.4756,239.6011,13389.0
2021-01-08 14:45:00,267.44,267.84,267.37,267.82,13523.0,239.6279,239.9864,239.5652,239.9684,13523.0
2021-01-08 14:50:00,267.88,268.27,267.77,268.19,12660.0,240.0222,240.3716,239.9236,240.3,12660.0
2021-01-08 14:55:00,268.16,268.41,268.12,268.23,12408.0,240.2731,240.4971,240.2372,240.3358,12408.0
2021-01-08 15:00:00,268.25,268.49,268.12,268.24,17489.0,240.3537,240.5688,240.2372,240.3448,17489.0
2021-01-08 15:05:00,268.21,268.53,268.19,268.47,13167.0,240.3179,240.6046,240.3,240.5508,13167.0
2021-01-08 15:10:00,268.49,268.5,268.26,268.39,19994.0,240.5688,240.5777,240.3627,240.4792,19994.0
2021-01-08 15:15:00,268.38,268.48,268.12,268.41,23988.0,240.4702,240.5598,240.2372,240.4971,23988.0
2021-01-08 15:20:00,268.41,268.46,268.16,268.27,21340.0,240.4971,240.5419,240.2731,240.3716,21340.0
2021-01-08 15:25:00,268.27,268.64,268.24,268.62,21825.0,240.3716,240.7032,240.3448,240.6852,21825.0
2021-01-08 15:30:00,268.63,268.87,268.52,268.84,26216.0,240.6942,240.9092,240.5956,240.8824,26216.0
2021-01-08 15:35:00,268.85,269.02,268.63,268.99,27835.0,240.8913,241.0436,240.6942,241.0168,27835.0
2021-01-08 15:40:00,268.95,269.3,268.95,269.27,29542.0,240.9809,241.2945,240.9809,241.2676,29542.0
2021-01-08 15:45:00,269.3,269.46,269.19,269.42,40955.0,241.2945,241.4379,241.196,241.402,40955.0
2021-01-08 15:50:00,269.45,269.69,269.1,269.43,60918.0,241.4289,241.644,241.1153,241.411,60918.0
2021-01-08 15:55:00,269.4,269.48,268.87,269.14,176173.0,241.3841,241.4558,240.9092,241.1512,176173.0
2021-01-11 09:30:00,267.47,269.0,267.36,268.3,78001.0,239.6548,241.0257,239.5563,240.3985,78001.0
2021-01-11 09:35:00,268.41,268.46,267.75,267.83,30065.0,240.4971,240.5419,239.9057,239.9774,30065.0
2021-01-11 09:40:00,267.8,268.06,267.44,268.06,18012.0,239.9505,240.1835,239.6279,240.1835,18012.0
2021-01-11 09:45:00,268.06,268.15,267.74,267.94,8239.0,240.1835,240.2641,239.8968,240.076,8239.0
2021-01-11 09:50:00,267.73,268.14,267.58,268.14,13758.0,239.8878,240.2552,239.7534,240.2552,13758.0
2021-01-11 09:55:00,268.19,268.87,268.11,268.63,15578.0,240.3,240.9092,240.2283,240.6942,15578.0
2021-01-11 10:00:00,268.67,268.97,268.55,268.77,18039.0,240.73,240.9988,240.6225,240.8196,18039.0
2021-01-11 10:05:00,268.77,269.01,268.58,268.98,22071.0,240.8196,241.0347,240.6494,241.0078,22071.0
2021-01-11 10:10:00,268.96,268.96,268.55,268.73,20614.0,240.9899,240.9899,240.6225,240.7838,20614.0
2021-01-11 10:15:00,268.71,269.24,268.55,269.04,34673.0,240.7659,241.2408,240.6225,241.0616,34673.0
2021-01-11 10:20:00,269.0,269.22,268.8,269.11,25765.0,241.0257,241.2228,240.8465,241.1243,25765.0
2021-01-11 10:25:00,269.2,269.74,269.13,269.7,23647.0,241.2049,241.6888,241.1422,241.6529,23647.0
2021-01-11 10:30:00,269.68,269.88,269.54,269.8,25169.0,241.635,241.8142,241.5096,241.7425,25169.0
2021-01-11 10:35:00,269.83,269.89,269.58,269.69,36040.0,241.7694,241.8232,241.5454,241.644,36040.0
2021-01-11 10:40:00,269.72,269.84,269.22,269.23,15399.0,241.6708,241.7784,241.2228,241.2318,15399.0
2021-01-11 10:45:00,269.29,269.42,269.1,269.17,14105.0,241.2856,241.402,241.1153,241.178,14105.0
2021-01-11 10:50:00,269.02,269.69,268.99,269.65,18411.0,241.0436,241.644,241.0168,241.6081,18411.0
2021-01-11 10:55:00,269.64,269.87,269.48,269.79,10973.0,241.5992,241.8052,241.4558,241.7336,10973.0
2021-01-11 11:00:00,269.77,269.82,269.45,269.76,31291.0,241.7156,241.7604,241.4289,241.7067,31291.0
2021-01-11 11:05:00,269.78,269.86,269.63,269.63,10386.0,241.7246,241.7963,241.5902,241.5902,10386.0
2021-01-11 11:10:00,269.65,269.65,269.38,269.41,17758.0,241.6081,241.6081,241.3662,241.3931,17758.0
2021-01-11 11:15:00,269.44,270.24,269.44,270.16,30250.0,241.42,242.1368,241.42,242.0651,30250.0
2021-01-11 11:20:00,270.21,270.72,270.14,270.71,28421.0,242.1099,242.5669,242.0472,242.5579,28421.0
2021-01-11 11:25:00,270.71,271.21,270.69,271.13,33674.0,242.5579,243.0059,242.54,242.9342,33674.0
2021-01-11 11:30:00,271.07,271.18,270.93,271.12,23209.0,242.8805,242.979,242.755,242.9253,23209.0
2021-01-11 11:35:00,271.13,271.29,270.97,271.29,26944.0,242.9342,243.0776,242.7909,243.0776,26944.0
2021-01-11 11:40:00,271.29,271.39,271.13,271.25,29046.0,243.0776,243.1672,242.9342,243.0417,29046.0
2021-01-11 11:45:00,271.21,271.24,270.93,271.06,26038.0,243.0059,243.0328,242.755,242.8715,26038.0
2021-01-11 11:50:00,271.0,271.36,271.0,271.21,23293.0,242.8177,243.1403,242.8177,243.0059,23293.0
2021-01-11 11:55:00,271.24,271.29,271.19,271.23,17961.0,243.0328,243.0776,242.988,243.0238,17961.0
2021-01-11 12:00:00,271.23,271.58,271.22,271.41,14559.0,243.0238,243.3374,243.0149,243.1851,14559.0
2021-01-11 12:05:00,271.45,271.59,271.12,271.59,58334.0,243.2209,243.3464,242.9253,243.3464,58334.0
2021-01-11 12:10:00,271.58,271.94,271.56,271.65,17428.0,243.3374,243.66,243.3195,243.4001,17428.0
2021-01-11 12:15:00,271.62,271.74,271.53,271.69,11371.0,243.3733,243.4808,243.2926,243.436,11371.0
2021-01-11 12:20:00,271.7,271.77,271.58,271.75,16024.0,243.4449,243.5077,243.3374,243.4897,16024.0
2021-01-11 12:25:00,271.77,272.13,271.74,272.1,34771.0,243.5077,243.8302,243.4808,243.8033,34771.0
2021-01-11 12:30:00,272.09,272.64,272.07,272.62,26013.0,243.7944,244.2872,243.7765,244.2693,26013.0
2021-01-11 12:35:00,272.62,272.86,272.59,272.86,18254.0,244.2693,244.4843,244.2424,244.4843,18254.0
2021-01-11 12:40:00,272.92,273.08,272.79,273.05,41334.0,244.5381,244.6814,244.4216,244.6545,41334.0
2021-01-11 12:45:00,273.08,273.37,272.94,273.0,37383.0,244.6814,244.9413,244.556,244.6097,37383.0
2021-01-11 12:50:00,272.98,273.14,272.64,272.78,26524.0,244.5918,244.7352,244.2872,244.4126,26524.0
2021-01-11 12:55:00,272.73,272.79,272.5,272.73,15407.0,244.3678,244.4216,244.1617,244.3678,15407.0
2021-01-11 13:00:00,272.73,272.87,272.7,272.84,22475.0,244.3678,244.4933,244.3409,244.4664,22475.0
2021-01-11 13:05:00,272.84,273.25,272.83,273.25,43642.0,244.4664,244.8337,244.4574,244.8337,43642.0
2021-01-11 13:10:00,273.21,273.23,272.91,273.07,24980.0,244.7979,244.8158,244.5291,244.6725,24980.0
2021-01-11 13:15:00,273.06,273.25,272.97,273.12,15914.0,244.6635,244.8337,244.5829,244.7173,15914.0
2021-01-11 13:20:00,273.12,273.12,272.73,273.03,17415.0,244.7173,244.7173,244.3678,244.6366,17415.0
2021-01-11 13:25:00,272.93,273.0,272.51,272.87,43115.0,244.547,244.6097,244.1707,244.4933,43115.0
2021-01-11 13:30:00,272.87,272.87,272.36,272.37,14765.0,244.4933,244.4933,244.0363,244.0453,14765.0
2021-01-11 13:35:00,272.37,272.37,271.9,271.9,14342.0,244.0453,244.0453,243.6241,243.6241,14342.0
2021-01-11 13:40:00,271.89,272.23,271.8,272.23,44858.0,243.6152,243.9198,243.5345,243.9198,44858.0
2021-01-11 13:45:00,272.23,272.29,272.15,272.29,32909.0,243.9198,243.9736,243.8481,243.9736,32909.0
2021-01-11 13:50:00,272.28,272.62,272.28,272.55,12595.0,243.9646,244.2693,243.9646,244.2065,12595.0
2021-01-11 13:55:00,272.55,272.66,272.55,272.61,14989.0,244.2065,244.3051,244.2065,244.2603,14989.0
2021-01-11 14:00:00,272.61,272.68,272.49,272.59,28776.0,244.2603,244.323,244.1528,244.2424,28776.0
2021-01-11 14:05:00,272.6,272.62,272.25,272.32,38996.0,244.2513,244.2693,243.9377,244.0005,38996.0
2021-01-11 14:10:00,272.3,272.34,271.89,271.89,37877.0,243.9825,244.0184,243.6152,243.6152,37877.0
2021-01-11 14:15:00,271.84,272.0,271.81,271.82,25063.0,243.5704,243.7137,243.5435,243.5525,25063.0
2021-01-11 14:20:00,271.85,272.09,271.64,272.09,33673.0,243.5793,243.7944,243.3912,243.7944,33673.0
2021-01-11 14:25:00,272.09,272.17,271.87,271.92,10846.0,243.7944,243.8661,243.5973,243.6421,10846.0
2021-01-11 14:30:00,271.9,272.24,271.77,271.98,28056.0,243.6241,243.9288,243.5077,243.6958,28056.0
2021-01-11 14:35:00,271.93,272.03,271.77,272.03,13019.0,243.651,243.7406,243.5077,243.7406,13019.0
2021-01-11 14:40:00,272.06,272.36,272.02,272.23,12854.0,243.7675,244.0363,243.7317,243.9198,12854.0
2021-01-11 14:45:00,272.25,272.43,272.14,272.35,25693.0,243.9377,244.099,243.8392,244.0273,25693.0
2021-01-11 14:50:00,272.3,272.39,272.1,272.39,19134.0,243.9825,244.0632,243.8033,244.0632,19134.0
2021-01-11 14:55:00,272.38,272.98,272.38,272.93,28173.0,244.0542,244.5918,244.0542,244.547,28173.0
2021-01-11 15:00:00,272.95,273.08,272.8,272.93,24399.0,244.5649,244.6814,244.4305,244.547,24399.0
2021-01-11 15:05:00,273.0,273.05,272.39,272.45,16579.0,244.6097,244.6545,244.0632,244.1169,16579.0
2021-01-11 15:10:00,272.48,272.49,272.14,272.18,17240.0,244.1438,244.1528,243.8392,243.875,17240.0
2021-01-11 15:15:00,272.24,272.37,271.8,272.05,19552.0,243.9288,244.0453,243.5345,243.7585,19552.0
2021-01-11 15:20:00,272.08,272.1,271.76,271.91,16434.0,243.7854,243.8033,243.4987,243.6331,16434.0
2021-01-11 15:25:00,271.93,272.07,271.46,271.48,19443.0,243.651,243.7765,243.2299,243.2478,19443.0
2021-01-11 15:30:00,271.52,271.86,271.49,271.59,18784.0,243.2837,243.5883,243.2568,243.3464,18784.0
2021-01-11 15:35:00,271.58,271.61,271.13,271.18,15970.0,243.3374,243.3643,242.9342,242.979,15970.0
2021-01-11 15:40:00,271.21,271.23,270.84,270.91,47536.0,243.0059,243.0238,242.6744,242.7371,47536.0
2021-01-11 15:45:00,270.94,271.38,270.82,271.12,49815.0,242.764,243.1582,242.6565,242.9253,49815.0
2021-01-11 15:50:00,271.12,271.37,271.0,271.12,46011.0,242.9253,243.1493,242.8177,242.9253,46011.0
2021-01-11 15:55:00,271.09,271.73,270.9,271.24,184792.0,242.8984,243.4718,242.7281,243.0328,184792.0
2021-01-12 09:30:00,271.11,272.13,270.65,272.13,105300.0,242.9163,243.8302,242.5041,243.8302,105300.0
2021-01-12 09:35:00,272.13,272.49,271.46,272.49,34130.0,243.8302,244.1528,243.2299,244.1528,34130.0
2021-01-12 09:40:00,272.38,273.2,272.26,273.2,41094.0,244.0542,244.7889,243.9467,244.7889,41094.0
2021-01-12 09:45:00,273.1,273.33,272.73,273.28,24678.0,244.6993,244.9054,244.3678,244.8606,24678.0
2021-01-12 09:50:00,273.22,273.32,272.68,273.26,36551.0,244.8069,244.8965,244.323,244.8427,36551.0
2021-01-12 09:55:00,273.33,274.06,273.21,273.94,58546.0,244.9054,245.5595,244.7979,245.452,58546.0
2021-01-12 10:00:00,273.87,274.17,273.35,273.67,22701.0,245.3893,245.6581,244.9233,245.2101,22701.0
2021-01-12 10:05:00,273.67,273.67,273.29,273.62,18513.0,245.2101,245.2101,244.8696,245.1653,18513.0
2021-01-12 10:10:00,273.63,273.84,273.2,273.47,24114.0,245.1742,245.3624,244.7889,245.0309,24114.0
2021-01-12 10:15:00,273.4,274.49,273.36,274.36,28450.0,244.9681,245.9448,244.9323,245.8283,28450.0
2021-01-12 10:20:00,274.4,274.65,274.22,274.46,44991.0,245.8642,246.0882,245.7029,245.9179,44991.0
2021-01-12 10:25:00,274.47,274.8,274.38,274.61,29922.0,245.9269,246.2226,245.8462,246.0523,29922.0
2021-01-12 10:30:00,274.72,274.8,274.42,274.46,29152.0,246.1509,246.2226,245.8821,245.9179,29152.0
2021-01-12 10:35:00,274.46,274.58,274.41,274.53,28038.0,245.9179,246.0254,245.8731,245.9806,28038.0
2021-01-12 10:40:00,274.51,274.95,274.46,274.73,15398.0,245.9627,246.357,245.9179,246.1598,15398.0
2021-01-12 10:45:00,274.73,274.97,274.57,274.94,21243.0,246.1598,246.3749,246.0165,246.348,21243.0
2021-01-12 10:50:00,274.92,275.17,274.92,275.12,40589.0,246.3301,246.5541,246.3301,246.5093,40589.0
2021-01-12 10:55:00,275.12,275.39,275.08,275.35,28776.0,246.5093,246.7512,246.4734,246.7154,28776.0
2021-01-12 11:00:00,275.35,275.47,274.82,275.26,34101.0,246.7154,246.8229,246.2405,246.6347,34101.0
2021-01-12 11:05:00,275.26,275.54,275.25,275.45,28190.0,246.6347,246.8856,246.6258,246.805,28190.0
2021-01-12 11:10:00,275.53,275.57,275.32,275.4,34477.0,246.8766,246.9125,246.6885,246.7602,34477.0
2021-01-12 11:15:00,275.4,275.57,275.16,275.24,25851.0,246.7602,246.9125,246.5451,246.6168,25851.0
2021-01-12 11:20:00,275.25,275.25,274.77,274.85,38401.0,246.6258,246.6258,246.1957,246.2674,38401.0
2021-01-12 11:25:00,274.8,274.91,274.67,274.87,18882.0,246.2226,246.3211,246.1061,246.2853,18882.0
2021-01-12 11:30:00,274.91,275.35,274.76,275.31,25100.0,246.3211,246.7154,246.1867,246.6795,25100.0
2021-01-12 11:35:00,275.25,275.29,275.0,275.19,16301.0,246.6258,246.6616,246.4018,246.572,16301.0
2021-01-12 11:40:00,275.32,275.34,275.13,275.23,13292.0,246.6885,246.7064,246.5182,246.6078,13292.0
2021-01-12 11:45:00,275.24,275.25,274.66,274.9,77065.0,246.6168,246.6258,246.0971,246.3122,77065.0
2021-01-12 11:50:00,274.9,275.23,274.9,275.06,16240.0,246.3122,246.6078,246.3122,246.4555,16240.0
2021-01-12 11:55:00,275.12,275.2,274.95,275.18,20594.0,246.5093,246.581,246.357,246.563,20594.0
2021-01-12 12:00:00,275.12,275.43,274.99,275.34,22558.0,246.5093,246.787,246.3928,246.7064,22558.0
2021-01-12 12:05:00,275.3,275.43,274.92,275.36,43696.0,246.6706,246.787,246.3301,246.7243,43696.0
2021-01-12 12:10:00,275.33,275.49,275.12,275.29,32897.0,246.6974,246.8408,246.5093,246.6616,32897.0
2021-01-12 12:15:00,275.29,275.97,275.25,275.87,33307.0,246.6616,247.2709,246.6258,247.1813,33307.0
2021-01-12 12:20:00,275.82,275.9,275.62,275.66,23108.0,247.1365,247.2082,246.9573,246.9931,23108.0
2021-01-12 12:25:00,275.7,276.27,275.7,276.18,31560.0,247.029,247.5397,247.029,247.459,31560.0
2021-01-12 12:30:00,276.1,276.2,275.86,276.19,17523.0,247.3874,247.477,247.1723,247.468,17523.0
2021-01-12 12:35:00,276.14,276.31,275.96,276.23,14328.0,247.4232,247.5755,247.2619,247.5038,14328.0
2021-01-12 12:40:00,276.23,276.47,276.06,276.45,16683.0,247.5038,247.7189,247.3515,247.701,16683.0
2021-01-12 12:45:00,276.48,276.74,276.48,276.72,23399.0,247.7278,247.9608,247.7278,247.9429,23399.0
2021-01-12 12:50:00,276.72,276.75,276.49,276.56,14916.0,247.9429,247.9698,247.7368,247.7995,14916.0
2021-01-12 12:55:00,276.57,276.9,276.57,276.86,17080.0,247.8085,248.1042,247.8085,248.0683,17080.0
2021-01-12 13:00:00,276.89,276.9,276.52,276.71,46194.0,248.0952,248.1042,247.7637,247.9339,46194.0
2021-01-12 13:05:00,276.74,276.9,276.44,276.51,19849.0,247.9608,248.1042,247.692,247.7547,19849.0
2021-01-12 13:10:00,276.5,276.5,276.06,276.21,32742.0,247.7458,247.7458,247.3515,247.4859,32742.0
2021-01-12 13:15:00,276.2,276.39,275.9,276.02,26536.0,247.477,247.6472,247.2082,247.3157,26536.0
2021-01-12 13:20:00,276.0,276.06,275.51,275.9,77050.0,247.2978,247.3515,246.8587,247.2082,77050.0
2021-01-12 13:25:00,275.88,276.8,275.88,276.8,19435.0,247.1902,248.0146,247.1902,248.0146,19435.0
2021-01-12 13:30:00,276.78,277.15,276.73,277.06,34932.0,247.9966,248.3282,247.9518,248.2475,34932.0
2021-01-12 13:35:00,277.0,277.21,277.0,277.14,21582.0,248.1938,248.3819,248.1938,248.3192,21582.0
2021-01-12 13:40:00,277.14,277.38,277.06,277.31,34718.0,248.3192,248.5343,248.2475,248.4715,34718.0
2021-01-12 13:45:00,277.29,277.45,277.2,277.28,21620.0,248.4536,248.597,248.373,248.4447,21620.0
2021-01-12 13:50:00,277.32,277.7,277.19,277.54,19690.0,248.4805,248.821,248.364,248.6776,19690.0
2021-01-12 13:55:00,277.56,277.83,277.46,277.77,24502.0,248.6955,248.9375,248.6059,248.8837,24502.0
2021-01-12 14:00:00,277.76,277.94,277.65,277.79,27509.0,248.8747,249.036,248.7762,248.9016,27509.0
2021-01-12 14:05:00,277.82,277.93,277.43,277.43,38728.0,248.9285,249.0271,248.5791,248.5791,38728.0
2021-01-12 14:10:00,277.48,277.64,276.82,276.85,35951.0,248.6239,248.7672,248.0325,248.0594,35951.0
2021-01-12 14:15:00,276.88,277.15,276.5,276.6,32353.0,248.0863,248.3282,247.7458,247.8354,32353.0
2021-01-12 14:20:00,276.64,276.84,276.47,276.84,34965.0,247.8712,248.0504,247.7189,248.0504,34965.0
2021-01-12 14:25:00,276.82,277.1,276.75,277.04,23147.0,248.0325,248.2834,247.9698,248.2296,23147.0
2021-01-12 14:30:00,277.02,277.17,276.68,276.72,20672.0,248.2117,248.3461,247.907,247.9429,20672.0
2021-01-12 14:35:00,276.68,276.99,276.68,276.91,24851.0,247.907,248.1848,247.907,248.1131,24851.0
2021-01-12 14:40:00,276.87,277.14,276.67,276.89,41534.0,248.0773,248.3192,247.8981,248.0952,41534.0
2021-01-12 14:45:00,276.93,277.05,276.82,276.93,32856.0,248.1311,248.2386,248.0325,248.1311,32856.0
2021-01-12 14:50:00,276.86,277.03,276.63,276.73,16647.0,248.0683,248.2207,247.8622,247.9518,16647.0
2021-01-12 14:55:00,276.75,276.97,276.63,276.67,14911.0,247.9698,248.1669,247.8622,247.8981,14911.0
2021-01-12 15:00:00,276.76,277.25,276.66,277.19,25562.0,247.9787,248.4178,247.8891,248.364,25562.0
2021-01-12 15:05:00,277.19,277.19,276.81,276.98,23009.0,248.364,248.364,248.0235,248.1759,23009.0
2021-01-12 15:10:00,277.05,277.19,276.96,276.99,20147.0,248.2386,248.364,248.1579,248.1848,20147.0
2021-01-12 15:15:00,276.96,277.15,276.86,276.98,27902.0,248.1579,248.3282,248.0683,248.1759,27902.0
2021-01-12 15:20:00,276.95,277.26,276.95,277.23,31863.0,248.149,248.4267,248.149,248.3999,31863.0
2021-01-12 15:25:00,277.22,277.4,277.13,277.26,31704.0,248.3909,248.5522,248.3103,248.4267,31704.0
2021-01-12 15:30:00,277.28,277.39,276.89,276.98,32809.0,248.4447,248.5432,248.0952,248.1759,32809.0
2021-01-12 15:35:00,276.95,277.0,276.66,276.89,33045.0,248.149,248.1938,247.8891,248.0952,33045.0
2021-01-12 15:40:00,276.86,276.98,276.66,276.72,33330.0,248.0683,248.1759,247.8891,247.9429,33330.0
2021-01-12 15:45:00,276.76,277.27,276.71,277.19,34813.0,247.9787,248.4357,247.9339,248.364,34813.0
2021-01-12 15:50:00,277.19,277.23,276.59,276.78,65048.0,248.364,248.3999,247.8264,247.9966,65048.0
2021-01-12 15:55:00,276.79,276.85,276.27,276.27,148141.0,248.0056,248.0594,247.5397,247.5397,148141.0
2021-01-13 09:30:00,278.31,278.7,277.47,278.63,141046.0,249.3675,249.717,248.6149,249.6543,141046.0
2021-01-13 09:35:00,278.63,279.2,278.35,279.13,52134.0,249.6543,250.165,249.4034,250.1023,52134.0
2021-01-13 09:40:00,279.2,279.92,279.12,279.89,54811.0,250.165,250.8101,250.0933,250.7832,54811.0
2021-01-13 09:45:00,279.84,280.35,279.7,279.95,42959.0,250.7384,251.1954,250.613,250.837,42959.0
2021-01-13 09:50:00,280.02,280.2,279.38,279.6,57601.0,250.8997,251.061,250.3263,250.5234,57601.0
2021-01-13 09:55:00,279.62,280.42,279.57,280.42,52337.0,250.5413,251.2581,250.4965,251.2581,52337.0
2021-01-13 10:00:00,280.43,280.48,279.5,279.76,43598.0,251.2671,251.3119,250.4338,250.6667,43598.0
2021-01-13 10:05:00,279.69,279.86,279.13,279.23,32011.0,250.604,250.7563,250.1023,250.1919,32011.0
2021-01-13 10:10:00,279.17,279.46,278.0,278.0,23185.0,250.1381,250.3979,249.0898,249.0898,23185.0
2021-01-13 10:15:00,277.94,278.86,277.94,278.82,31621.0,249.036,249.8603,249.036,249.8245,31621.0
2021-01-13 10:20:00,278.83,278.83,277.88,277.88,26491.0,249.8335,249.8335,248.9823,248.9823,26491.0
2021-01-13 10:25:00,277.91,278.05,277.84,278.0,40093.0,249.0091,249.1346,248.9464,249.0898,40093.0
2021-01-13 10:30:00,278.0,278.2,277.42,277.42,23256.0,249.0898,249.269,248.5701,248.5701,23256.0
2021-01-13 10:35:00,277.47,277.57,276.64,276.93,28603.0,248.6149,248.7045,247.8712,248.1311,28603.0
2021-01-13 10:40:00,276.91,277.33,276.81,277.22,17826.0,248.1131,248.4895,248.0235,248.3909,17826.0
2021-01-13 10:45:00,277.28,277.45,277.15,277.22,20221.0,248.4447,248.597,248.3282,248.3909,20221.0
2021-01-13 10:50:00,277.22,277.25,276.86,276.97,33412.0,248.3909,248.4178,248.0683,248.1669,33412.0
2021-01-13 10:55:00,276.92,277.08,276.84,276.99,28422.0,248.1221,248.2655,248.0504,248.1848,28422.0
2021-01-13 11:00:00,277.03,277.08,276.26,276.3,25468.0,248.2207,248.2655,247.5307,247.5666,25468.0
2021-01-13 11:05:00,276.31,276.38,276.05,276.2,20335.0,247.5755,247.6382,247.3426,247.477,20335.0
2021-01-13 11:10:00,276.22,276.6,276.16,276.51,17856.0,247.4949,247.8354,247.4411,247.7547,17856.0
2021-01-13 11:15:00,276.5,276.55,276.19,276.25,28652.0,247.7458,247.7906,247.468,247.5218,28652.0
2021-01-13 11:20:00,276.28,276.98,276.28,276.75,19860.0,247.5486,248.1759,247.5486,247.9698,19860.0
2021-01-13 11:25:00,276.71,277.18,276.61,276.92,43583.0,247.9339,248.3551,247.8443,248.1221,43583.0
2021-01-13 11:30:00,276.89,277.58,276.83,277.26,26253.0,248.0952,248.7135,248.0414,248.4267,26253.0
2021-01-13 11:35:00,277.27,277.72,277.14,277.56,21101.0,248.4357,248.8389,248.3192,248.6955,21101.0
2021-01-13 11:40:00,277.57,277.73,277.31,277.33,21125.0,248.7045,248.8479,248.4715,248.4895,21125.0
2021-01-13 11:45:00,277.38,277.67,277.33,277.66,12533.0,248.5343,248.7941,248.4895,248.7851,12533.0
2021-01-13 11:50:00,277.63,277.65,277.37,277.53,12731.0,248.7583,248.7762,248.5253,248.6687,12731.0
2021-01-13 11:55:00,277.54,277.74,277.33,277.52,17825.0,248.6776,248.8568,248.4895,248.6597,17825.0
2021-01-13 12:00:00,277.49,277.59,277.3,277.37,16823.0,248.6328,248.7224,248.4626,248.5253,16823.0
2021-01-13 12:05:00,277.42,277.55,277.3,277.53,14188.0,248.5701,248.6866,248.4626,248.6687,14188.0
2021-01-13 12:10:00,277.5,277.81,277.42,277.5,14630.0,248.6418,248.9195,248.5701,248.6418,14630.0
2021-01-13 12:15:00,277.45,277.6,277.34,277.6,10542.0,248.597,248.7314,248.4984,248.7314,10542.0
2021-01-13 12:20:00,277.59,277.63,277.16,277.33,13325.0,248.7224,248.7583,248.3371,248.4895,13325.0
2021-01-13 12:25:00,277.33,277.62,277.31,277.57,11881.0,248.4895,248.7493,248.4715,248.7045,11881.0
2021-01-13 12:30:00,277.57,277.61,277.37,277.59,13064.0,248.7045,248.7403,248.5253,248.7224,13064.0
2021-01-13 12:35:00,277.58,277.84,277.43,277.82,8689.0,248.7135,248.9464,248.5791,248.9285,8689.0
2021-01-13 12:40:00,277.83,277.95,277.74,277.8,16622.0,248.9375,249.045,248.8568,248.9106,16622.0
2021-01-13 12:45:00,277.86,278.06,277.77,277.95,13721.0,248.9643,249.1435,248.8837,249.045,13721.0
2021-01-13 12:50:00,278.0,278.03,277.77,277.91,9035.0,249.0898,249.1167,248.8837,249.0091,9035.0
2021-01-13 12:55:00,277.84,277.99,277.73,277.86,17847.0,248.9464,249.0808,248.8479,248.9643,17847.0
2021-01-13 13:00:00,277.85,277.85,277.65,277.72,21705.0,248.9554,248.9554,248.7762,248.8389,21705.0
2021-01-13 13:05:00,277.68,277.72,277.51,277.55,26744.0,248.8031,248.8389,248.6507,248.6866,26744.0
2021-01-13 13:10:00,277.59,277.59,277.39,277.55,16874.0,248.7224,248.7224,248.5432,248.6866,16874.0
2021-01-13 13:15:00,277.55,277.64,277.34,277.37,24981.0,248.6866,248.7672,248.4984,248.5253,24981.0
2021-01-13 13:20:00,277.33,277.44,277.12,277.16,14848.0,248.4895,248.588,248.3013,248.3371,14848.0
2021-01-13 13:25:00,277.18,277.19,276.87,276.91,19020.0,248.3551,248.364,248.0773,248.1131,19020.0
2021-01-13 13:30:00,276.92,276.93,276.78,276.83,12741.0,248.1221,248.1311,247.9966,248.0414,12741.0
2021-01-13 13:35:00,276.8,277.05,276.77,276.95,45642.0,248.0146,248.2386,247.9877,248.149,45642.0
2021-01-13 13:40:00,276.94,277.02,276.8,276.99,14103.0,248.14,248.2117,248.0146,248.1848,14103.0
2021-01-13 13:45:00,276.97,277.07,276.87,276.98,13990.0,248.1669,248.2565,248.0773,248.1759,13990.0
2021-01-13 13:50:00,277.03,277.07,276.94,277.0,13052.0,248.2207,248.2565,248.14,248.1938,13052.0
2021-01-13 13:55:00,277.0,277.01,276.75,276.78,23396.0,248.1938,248.2027,247.9698,247.9966,23396.0
2021-01-13 14:00:00,276.79,277.1,276.51,276.74,43848.0,248.0056,248.2834,247.7547,247.9608,43848.0
2021-01-13 14:05:00,276.68,276.98,276.67,276.98,26030.0,247.907,248.1759,247.8981,248.1759,26030.0
2021-01-13 14:10:00,276.96,277.0,276.46,276.47,40599.0,248.1579,248.1938,247.7099,247.7189,40599.0
2021-01-13 14:15:00,276.46,276.58,276.34,276.55,23525.0,247.7099,247.8174,247.6024,247.7906,23525.0
2021-01-13 14:20:00,276.52,276.58,276.42,276.49,11714.0,247.7637,247.8174,247.6741,247.7368,11714.0
2021-01-13 14:25:00,276.5,276.5,276.19,276.25,17154.0,247.7458,247.7458,247.468,247.5218,17154.0
2021-01-13 14:30:00,276.25,276.34,276.16,276.34,11194.0,247.5218,247.6024,247.4411,247.6024,11194.0
2021-01-13 14:35:00,276.34,276.35,276.18,276.19,15945.0,247.6024,247.6114,247.459,247.468,15945.0
2021-01-13 14:40:00,276.2,276.23,275.96,275.96,21056.0,247.477,247.5038,247.2619,247.2619,21056.0
2021-01-13 14:45:00,275.97,276.03,275.75,275.83,30129.0,247.2709,247.3246,247.0738,247.1454,30129.0
2021-01-13 14:50:00,275.82,276.0,275.76,275.91,13394.0,247.1365,247.2978,247.0827,247.2171,13394.0
2021-01-13 14:55:00,275.88,275.88,275.56,275.8,20811.0,247.1902,247.1902,246.9035,247.1186,20811.0
2021-01-13 15:00:00,275.81,275.84,275.48,275.5,23594.0,247.1275,247.1544,246.8318,246.8498,23594.0
2021-01-13 15:05:00,275.47,275.5,275.24,275.36,45789.0,246.8229,246.8498,246.6168,246.7243,45789.0
2021-01-13 15:10:00,275.4,275.53,275.19,275.21,22830.0,246.7602,246.8766,246.572,246.5899,22830.0
2021-01-13 15:15:00,275.21,275.26,275.02,275.11,33115.0,246.5899,246.6347,246.4197,246.5003,33115.0
2021-01-13 15:20:00,275.08,275.08,274.8,274.87,29765.0,246.4734,246.4734,246.2226,246.2853,29765.0
2021-01-13 15:25:00,274.83,275.07,274.76,274.98,22073.0,246.2494,246.4645,246.1867,246.3838,22073.0
2021-01-13 15:30:00,274.96,275.3,274.89,275.3,30160.0,246.3659,246.6706,246.3032,246.6706,30160.0
2021-01-13 15:35:00,275.3,275.33,275.12,275.15,20978.0,246.6706,246.6974,246.5093,246.5362,20978.0
2021-01-13 15:40:00,275.16,275.23,274.92,274.93,35250.0,246.5451,246.6078,246.3301,246.339,35250.0
2021-01-13 15:45:00,274.93,274.97,274.77,274.92,59827.0,246.339,246.3749,246.1957,246.3301,59827.0
2021-01-13 15:50:00,274.92,274.94,274.3,274.32,75254.0,246.3301,246.348,245.7746,245.7925,75254.0
2021-01-13 15:55:00,274.3,274.38,273.94,274.04,220211.0,245.7746,245.8462,245.452,245.5416,220211.0
2021-01-14 09:30:00,274.5,274.9,273.16,273.33,123127.0,245.9538,246.3122,244.7531,244.9054,123127.0
2021-01-14 09:35:00,273.39,273.93,272.81,273.0,57865.0,244.9592,245.443,244.4395,244.6097,57865.0
2021-01-14 09:40:00,273.15,273.2,272.68,273.06,56408.0,244.7441,244.7889,244.323,244.6635,56408.0
2021-01-14 09:45:00,273.06,273.14,272.67,272.73,52650.0,244.6635,244.7352,244.3141,244.3678,52650.0
2021-01-14 09:50:00,272.81,273.26,272.46,272.64,49924.0,244.4395,244.8427,244.1259,244.2872,49924.0
2021-01-14 09:55:00,272.52,273.01,272.32,272.88,23285.0,244.1797,244.6187,244.0005,244.5022,23285.0
2021-01-14 10:00:00,272.91,273.29,272.79,273.29,26561.0,244.5291,244.8696,244.4216,244.8696,26561.0
2021-01-14 10:05:00,273.3,273.69,273.05,273.14,28296.0,244.8785,245.228,244.6545,244.7352,28296.0
2021-01-14 10:10:00,273.13,273.23,272.81,272.97,28257.0,244.7262,244.8158,244.4395,244.5829,28257.0
2021-01-14 10:15:00,273.0,273.36,272.83,273.16,20494.0,244.6097,244.9323,244.4574,244.7531,20494.0
2021-01-14 10:20:00,273.19,273.24,272.59,272.8,18369.0,244.78,244.8248,244.2424,244.4305,18369.0
2021-01-14 10:25:00,272.82,273.02,272.77,272.81,16984.0,244.4485,244.6277,244.4037,244.4395,16984.0
2021-01-14 10:30:00,272.76,272.8,272.15,272.19,31659.0,244.3947,244.4305,243.8481,243.884,31659.0
2021-01-14 10:35:00,272.15,272.19,271.82,272.16,33634.0,243.8481,243.884,243.5525,243.8571,33634.0
2021-01-14 10:40:00,272.16,272.6,272.15,272.55,23237.0,243.8571,244.2513,243.8481,244.2065,23237.0
2021-01-14 10:45:00,272.59,272.67,272.44,272.45,12975.0,244.2424,244.3141,244.108,244.1169,12975.0
2021-01-14 10:50:00,272.48,272.65,272.3,272.52,22035.0,244.1438,244.2961,243.9825,244.1797,22035.0
2021-01-14 10:55:00,272.54,272.6,272.32,272.44,33639.0,244.1976,244.2513,244.0005,244.108,33639.0
2021-01-14 11:00:00,272.44,272.58,271.88,271.91,24706.0,244.108,244.2334,243.6062,243.6331,24706.0
2021-01-14 11:05:00,271.88,272.16,271.88,272.11,60485.0,243.6062,243.8571,243.6062,243.8123,60485.0
2021-01-14 11:10:00,272.04,272.79,272.04,272.78,16555.0,243.7496,244.4216,243.7496,244.4126,16555.0
2021-01-14 11:15:00,272.7,272.77,272.24,272.35,24232.0,244.3409,244.4037,243.9288,244.0273,24232.0
2021-01-14 11:20:00,272.28,272.4,271.99,272.06,18314.0,243.9646,244.0721,243.7048,243.7675,18314.0
2021-01-14 11:25:00,272.09,272.21,272.0,272.1,17314.0,243.7944,243.9019,243.7137,243.8033,17314.0
2021-01-14 11:30:00,272.09,272.11,271.85,271.88,12753.0,243.7944,243.8123,243.5793,243.6062,12753.0
2021-01-14 11:35:00,271.82,272.13,271.81,271.98,14128.0,243.5525,243.8302,243.5435,243.6958,14128.0
2021-01-14 11:40:00,272.02,272.2,271.96,272.1,26194.0,243.7317,243.8929,243.6779,243.8033,26194.0
2021-01-14 11:45:00,272.1,272.33,272.02,272.13,15689.0,243.8033,244.0094,243.7317,243.8302,15689.0
2021-01-14 11:50:00,272.1,272.17,271.93,272.02,12793.0,243.8033,243.8661,243.651,243.7317,12793.0
2021-01-14 11:55:00,271.99,271.99,271.62,271.9,12934.0,243.7048,243.7048,243.3733,243.6241,12934.0
2021-01-14 12:00:00,271.85,272.04,271.68,271.75,18636.0,243.5793,243.7496,243.427,243.4897,18636.0
2021-01-14 12:05:00,271.72,272.06,271.6,271.89,14732.0,243.4629,243.7675,243.3553,243.6152,14732.0
2021-01-14 12:10:00,271.86,272.02,271.73,271.92,9644.0,243.5883,243.7317,243.4718,243.6421,9644.0
2021-01-14 12:15:00,272.0,272.0,271.79,271.85,8162.0,243.7137,243.7137,243.5256,243.5793,8162.0
2021-01-14 12:20:00,271.79,271.94,271.6,271.68,12059.0,243.5256,243.66,243.3553,243.427,12059.0
2021-01-14 12:25:00,271.64,271.77,271.52,271.77,16046.0,243.3912,243.5077,243.2837,243.5077,16046.0
2021-01-14 12:30:00,271.72,271.99,271.68,271.96,14162.0,243.4629,243.7048,243.427,243.6779,14162.0
2021-01-14 12:35:00,271.98,271.98,271.64,271.79,10513.0,243.6958,243.6958,243.3912,243.5256,10513.0
2021-01-14 12:40:00,271.75,271.84,271.53,271.61,25984.0,243.4897,243.5704,243.2926,243.3643,25984.0
2021-01-14 12:45:00,271.61,271.7,271.3,271.64,26198.0,243.3643,243.4449,243.0865,243.3912,26198.0
2021-01-14 12:50:00,271.64,271.99,271.58,271.99,32467.0,243.3912,243.7048,243.3374,243.7048,32467.0
2021-01-14 12:55:00,271.99,272.19,271.88,272.06,23903.0,243.7048,243.884,243.6062,243.7675,23903.0
2021-01-14 13:00:00,272.09,272.11,271.94,271.99,16929.0,243.7944,243.8123,243.66,243.7048,16929.0
2021-01-14 13:05:00,272.0,272.31,272.0,272.24,55725.0,243.7137,243.9915,243.7137,243.9288,55725.0
2021-01-14 13:10:00,272.23,272.27,272.11,272.16,33224.0,243.9198,243.9557,243.8123,243.8571,33224.0
2021-01-14 13:15:00,272.18,272.27,271.92,271.95,22659.0,243.875,243.9557,243.6421,243.6689,22659.0
2021-01-14 13:20:00,271.94,272.17,271.78,271.89,10064.0,243.66,243.8661,243.5166,243.6152,10064.0
2021-01-14 13:25:00,271.89,272.18,271.89,272.05,15097.0,243.6152,243.875,243.6152,243.7585,15097.0
2021-01-14 13:30:00,272.02,272.15,271.94,272.11,15854.0,243.7317,243.8481,243.66,243.8123,15854.0
2021-01-14 13:35:00,272.11,272.7,272.11,272.63,33340.0,243.8123,244.3409,243.8123,244.2782,33340.0
2021-01-14 13:40:00,272.62,272.63,272.09,272.16,26983.0,244.2693,244.2782,243.7944,243.8571,26983.0
2021-01-14 13:45:00,272.2,272.27,272.01,272.01,18841.0,243.8929,243.9557,243.7227,243.7227,18841.0
2021-01-14 13:50:00,272.06,272.13,271.89,271.99,32893.0,243.7675,243.8302,243.6152,243.7048,32893.0
2021-01-14 13:55:00,272.01,272.02,271.76,271.76,16649.0,243.7227,243.7317,243.4987,243.4987,16649.0
2021-01-14 14:00:00,271.76,271.86,271.68,271.79,10585.0,243.4987,243.5883,243.427,243.5256,10585.0
2021-01-14 14:05:00,271.81,271.85,271.67,271.78,8131.0,243.5435,243.5793,243.4181,243.5166,8131.0
2021-01-14 14:10:00,271.79,271.79,271.48,271.58,13001.0,243.5256,243.5256,243.2478,243.3374,13001.0
2021-01-14 14:15:00,271.59,271.99,271.59,271.99,14967.0,243.3464,243.7048,243.3464,243.7048,14967.0
2021-01-14 14:20:00,271.94,272.04,271.64,271.71,10273.0,243.66,243.7496,243.3912,243.4539,10273.0
2021-01-14 14:25:00,271.69,271.74,271.51,271.51,11662.0,243.436,243.4808,243.2747,243.2747,11662.0
2021-01-14 14:30:00,271.48,271.56,271.22,271.23,16183.0,243.2478,243.3195,243.0149,243.0238,16183.0
2021-01-14 14:35:00,271.25,271.26,270.93,270.93,30273.0,243.0417,243.0507,242.755,242.755,30273.0
2021-01-14 14:40:00,270.93,271.17,270.9,271.09,10948.0,242.755,242.9701,242.7281,242.8984,10948.0
2021-01-14 14:45:00,271.14,271.28,270.92,271.03,17101.0,242.9432,243.0686,242.7461,242.8446,17101.0
2021-01-14 14:50:00,271.01,271.13,270.9,271.09,20116.0,242.8267,242.9342,242.7281,242.8984,20116.0
2021-01-14 14:55:00,271.06,271.19,270.91,271.1,13110.0,242.8715,242.988,242.7371,242.9073,13110.0
2021-01-14 15:00:00,271.1,271.19,270.91,270.94,22159.0,242.9073,242.988,242.7371,242.764,22159.0
2021-01-14 15:05:00,270.96,270.99,270.64,270.75,43223.0,242.7819,242.8088,242.4952,242.5937,43223.0
2021-01-14 15:10:00,270.75,270.81,270.2,270.24,75701.0,242.5937,242.6475,242.1009,242.1368,75701.0
2021-01-14 15:15:00,270.24,270.33,269.8,269.87,41838.0,242.1368,242.2174,241.7425,241.8052,41838.0
2021-01-14 15:20:00,269.8,270.36,269.8,270.07,32015.0,241.7425,242.2443,241.7425,241.9844,32015.0
2021-01-14 15:25:00,270.11,270.12,269.82,270.07,65097.0,242.0203,242.0292,241.7604,241.9844,65097.0
2021-01-14 15:30:00,270.07,270.14,269.65,269.73,55462.0,241.9844,242.0472,241.6081,241.6798,55462.0
2021-01-14 15:35:00,269.75,269.82,269.56,269.68,117329.0,241.6977,241.7604,241.5275,241.635,117329.0
2021-01-14 15:40:00,269.63,269.65,268.9,268.9,101083.0,241.5902,241.6081,240.9361,240.9361,101083.0
2021-01-14 15:45:00,268.9,269.02,268.3,268.4,149707.0,240.9361,241.0436,240.3985,240.4881,149707.0
2021-01-14 15:50:00,268.42,268.8,268.05,268.1,181943.0,240.506,240.8465,240.1745,240.2193,181943.0
2021-01-14 15:55:00,268.1,268.39,267.67,268.38,437815.0,240.2193,240.4792,239.834,240.4702,437815.0
2021-01-15 09:30:00,268.63,269.5,268.0,268.89,457518.0,240.6942,241.4737,240.1297,240.9272,457518.0
2021-01-15 09:35:00,268.81,269.2,268.63,268.9,40622.0,240.8555,241.2049,240.6942,240.9361,40622.0
2021-01-15 09:40:00,268.87,269.95,268.81,269.95,29775.0,240.9092,241.8769,240.8555,241.8769,29775.0
2021-01-15 09:45:00,269.84,270.61,269.79,270.51,27101.0,241.7784,242.4683,241.7336,242.3787,27101.0
2021-01-15 09:50:00,270.5,271.73,270.49,271.5,55677.0,242.3697,243.4718,242.3608,243.2657,55677.0
2021-01-15 09:55:00,271.53,271.9,271.34,271.9,43676.0,243.2926,243.6241,243.1224,243.6241,43676.0
2021-01-15 10:00:00,271.9,272.08,271.5,271.82,45100.0,243.6241,243.7854,243.2657,243.5525,45100.0
2021-01-15 10:05:00,271.78,271.78,270.25,270.32,41809.0,243.5166,243.5166,242.1457,242.2084,41809.0
2021-01-15 10:10:00,270.39,271.26,270.31,270.67,32409.0,242.2712,243.0507,242.1995,242.5221,32409.0
2021-01-15 10:15:00,270.67,270.9,270.28,270.36,42038.0,242.5221,242.7281,242.1726,242.2443,42038.0
2021-01-15 10:20:00,270.48,270.66,269.73,270.16,22715.0,242.3518,242.5131,241.6798,242.0651,22715.0
2021-01-15 10:25:00,270.15,270.6,270.07,270.38,28447.0,242.0561,242.4593,241.9844,242.2622,28447.0
2021-01-15 10:30:00,270.4,270.69,270.04,270.61,30268.0,242.2801,242.54,241.9576,242.4683,30268.0
2021-01-15 10:35:00,270.68,271.17,270.52,271.16,73767.0,242.531,242.9701,242.3876,242.9611,73767.0
2021-01-15 10:40:00,271.17,271.49,270.97,271.1,36778.0,242.9701,243.2568,242.7909,242.9073,36778.0
2021-01-15 10:45:00,271.1,271.2,270.52,270.65,18711.0,242.9073,242.9969,242.3876,242.5041,18711.0
2021-01-15 10:50:00,270.69,271.07,270.65,271.02,22826.0,242.54,242.8805,242.5041,242.8357,22826.0
2021-01-15 10:55:00,271.03,271.38,270.81,271.19,18347.0,242.8446,243.1582,242.6475,242.988,18347.0
2021-01-15 11:00:00,271.26,271.27,270.88,271.07,25955.0,243.0507,243.0597,242.7102,242.8805,25955.0
2021-01-15 11:05:00,271.03,271.11,270.67,271.03,28023.0,242.8446,242.9163,242.5221,242.8446,28023.0
2021-01-15 11:10:00,271.01,271.32,270.86,271.04,25485.0,242.8267,243.1045,242.6923,242.8536,25485.0
2021-01-15 11:15:00,271.13,271.96,271.03,271.85,30808.0,242.9342,243.6779,242.8446,243.5793,30808.0
2021-01-15 11:20:00,271.87,272.34,271.77,272.29,34977.0,243.5973,244.0184,243.5077,243.9736,34977.0
2021-01-15 11:25:00,272.32,272.5,272.12,272.49,46628.0,244.0005,244.1617,243.8213,244.1528,46628.0
2021-01-15 11:30:00,272.42,272.5,271.99,272.23,33988.0,244.0901,244.1617,243.7048,243.9198,33988.0
2021-01-15 11:35:00,272.24,272.78,272.18,272.49,30025.0,243.9288,244.4126,243.875,244.1528,30025.0
2021-01-15 11:40:00,272.56,273.03,272.56,272.98,43340.0,244.2155,244.6366,244.2155,244.5918,43340.0
2021-01-15 11:45:00,272.99,273.15,272.76,272.88,77727.0,244.6008,244.7441,244.3947,244.5022,77727.0
2021-01-15 11:50:00,272.9,273.57,272.8,273.46,43692.0,244.5201,245.1205,244.4305,245.0219,43692.0
2021-01-15 11:55:00,273.46,274.88,273.35,274.86,73823.0,245.0219,246.2942,244.9233,246.2763,73823.0
2021-01-15 12:00:00,274.88,274.9,274.14,274.73,42128.0,246.2942,246.3122,245.6312,246.1598,42128.0
2021-01-15 12:05:00,274.76,274.89,274.53,274.67,37945.0,246.1867,246.3032,245.9806,246.1061,37945.0
2021-01-15 12:10:00,274.63,274.98,274.55,274.63,45521.0,246.0702,246.3838,245.9986,246.0702,45521.0
2021-01-15 12:15:00,274.64,275.35,274.64,275.16,39985.0,246.0792,246.7154,246.0792,246.5451,39985.0
2021-01-15 12:20:00,275.24,275.34,275.0,275.32,28761.0,246.6168,246.7064,246.4018,246.6885,28761.0
2021-01-15 12:25:00,275.34,275.9,275.3,275.8,43080.0,246.7064,247.2082,246.6706,247.1186,43080.0
2021-01-15 12:30:00,275.8,275.8,275.39,275.57,31522.0,247.1186,247.1186,246.7512,246.9125,31522.0
2021-01-15 12:35:00,275.52,275.82,275.46,275.74,22465.0,246.8677,247.1365,246.8139,247.0648,22465.0
2021-01-15 12:40:00,275.71,275.94,275.67,275.84,29614.0,247.0379,247.244,247.0021,247.1544,29614.0
2021-01-15 12:45:00,275.85,276.09,275.78,275.87,28290.0,247.1634,247.3784,247.1006,247.1813,28290.0
2021-01-15 12:50:00,275.86,275.86,275.06,275.08,28763.0,247.1723,247.1723,246.4555,246.4734,28763.0
2021-01-15 12:55:00,275.11,275.34,274.93,275.12,26826.0,246.5003,246.7064,246.339,246.5093,26826.0
2021-01-15 13:00:00,275.1,275.12,274.88,275.07,38158.0,246.4914,246.5093,246.2942,246.4645,38158.0
2021-01-15 13:05:00,275.03,275.22,274.79,274.87,51678.0,246.4286,246.5989,246.2136,246.2853,51678.0
2021-01-15 13:10:00,274.83,274.87,274.56,274.66,40655.0,246.2494,246.2853,246.0075,246.0971,40655.0
2021-01-15 13:15:00,274.68,275.34,274.68,275.1,17490.0,246.115,246.7064,246.115,246.4914,17490.0
2021-01-15 13:20:00,275.1,275.27,274.85,275.17,31714.0,246.4914,246.6437,246.2674,246.5541,31714.0
2021-01-15 13:25:00,275.18,275.36,275.16,275.28,38416.0,246.563,246.7243,246.5451,246.6526,38416.0
2021-01-15 13:30:00,275.22,275.24,275.03,275.13,17065.0,246.5989,246.6168,246.4286,246.5182,17065.0
2021-01-15 13:35:00,275.18,275.29,275.0,275.07,19512.0,246.563,246.6616,246.4018,246.4645,19512.0
2021-01-15 13:40:00,275.17,275.26,275.01,275.03,22223.0,246.5541,246.6347,246.4107,246.4286,22223.0
2021-01-15 13:45:00,275.03,275.18,274.7,274.71,22728.0,246.4286,246.563,246.133,246.1419,22728.0
2021-01-15 13:50:00,274.72,274.89,274.68,274.85,21283.0,246.1509,246.3032,246.115,246.2674,21283.0
2021-01-15 13:55:00,274.82,275.41,274.74,275.25,45462.0,246.2405,246.7691,246.1688,246.6258,45462.0
2021-01-15 14:00:00,275.29,275.61,275.21,275.54,29051.0,246.6616,246.9483,246.5899,246.8856,29051.0
2021-01-15 14:05:00,275.58,275.59,275.21,275.26,27981.0,246.9214,246.9304,246.5899,246.6347,27981.0
2021-01-15 14:10:00,275.24,275.43,275.06,275.42,17992.0,246.6168,246.787,246.4555,246.7781,17992.0
2021-01-15 14:15:00,275.39,275.52,275.2,275.24,16187.0,246.7512,246.8677,246.581,246.6168,16187.0
2021-01-15 14:20:00,275.2,275.44,275.2,275.35,13612.0,246.581,246.796,246.581,246.7154,13612.0
2021-01-15 14:25:00,275.31,275.6,275.19,275.56,23048.0,246.6795,246.9394,246.572,246.9035,23048.0
2021-01-15 14:30:00,275.52,275.85,275.52,275.77,30021.0,246.8677,247.1634,246.8677,247.0917,30021.0
2021-01-15 14:35:00,275.75,276.01,275.73,276.01,38569.0,247.0738,247.3067,247.0558,247.3067,38569.0
2021-01-15 14:40:00,276.0,276.38,275.95,276.37,34899.0,247.2978,247.6382,247.253,247.6293,34899.0
2021-01-15 14:45:00,276.3,276.35,276.16,276.25,20976.0,247.5666,247.6114,247.4411,247.5218,20976.0
2021-01-15 14:50:00,276.23,276.39,276.18,276.29,17123.0,247.5038,247.6472,247.459,247.5576,17123.0
2021-01-15 14:55:00,276.27,276.28,275.74,276.06,25687.0,247.5397,247.5486,247.0648,247.3515,25687.0
2021-01-15 15:00:00,276.07,276.08,275.75,275.78,21992.0,247.3605,247.3694,247.0738,247.1006,21992.0
2021-01-15 15:05:00,275.83,275.9,275.3,275.52,28999.0,247.1454,247.2082,246.6706,246.8677,28999.0
2021-01-15 15:10:00,275.52,276.35,275.5,276.12,34381.0,246.8677,247.6114,246.8498,247.4053,34381.0
2021-01-15 15:15:00,276.12,276.33,276.01,276.1,27218.0,247.4053,247.5934,247.3067,247.3874,27218.0
2021-01-15 15:20:00,276.15,276.15,275.82,276.02,33169.0,247.4322,247.4322,247.1365,247.3157,33169.0
2021-01-15 15:25:00,276.03,276.03,275.76,275.93,35271.0,247.3246,247.3246,247.0827,247.235,35271.0
2021-01-15 15:30:00,275.95,275.98,275.26,275.49,34106.0,247.253,247.2798,246.6347,246.8408,34106.0
2021-01-15 15:35:00,275.49,275.81,275.48,275.71,52687.0,246.8408,247.1275,246.8318,247.0379,52687.0
2021-01-15 15:40:00,275.71,275.96,275.59,275.61,58877.0,247.0379,247.2619,246.9304,246.9483,58877.0
2021-01-15 15:45:00,275.57,275.81,275.25,275.81,64295.0,246.9125,247.1275,246.6258,247.1275,64295.0
2021-01-15 15:50:00,275.86,276.11,275.63,275.98,124992.0,247.1723,247.3963,246.9662,247.2798,124992.0
2021-01-15 15:55:00,276.08,276.15,275.36,275.61,237177.0,247.3694,247.4322,246.7243,246.9483,237177.0
2021-01-19 09:30:00,278.0,278.0,274.83,275.17,176682.0,249.0898,249.0898,246.2494,246.5541,176682.0
2021-01-19 09:35:00,275.05,275.87,274.69,275.55,36141.0,246.4466,247.1813,246.124,246.8946,36141.0
2021-01-19 09:40:00,275.63,275.74,275.03,275.28,40498.0,246.9662,247.0648,246.4286,246.6526,40498.0
2021-01-19 09:45:00,275.35,275.7,274.77,274.9,26573.0,246.7154,247.029,246.1957,246.3122,26573.0
2021-01-19 09:50:00,274.83,274.99,274.21,274.86,54484.0,246.2494,246.3928,245.6939,246.2763,54484.0
2021-01-19 09:55:00,274.98,275.65,274.98,275.63,45317.0,246.3838,246.9842,246.3838,246.9662,45317.0
2021-01-19 10:00:00,275.72,276.07,275.38,275.86,48513.0,247.0469,247.3605,246.7422,247.1723,48513.0
2021-01-19 10:05:00,275.89,276.04,275.21,275.22,21198.0,247.1992,247.3336,246.5899,246.5989,21198.0
2021-01-19 10:10:00,275.17,275.78,275.17,275.63,26118.0,246.5541,247.1006,246.5541,246.9662,26118.0
2021-01-19 10:15:00,275.74,276.26,275.35,275.57,36231.0,247.0648,247.5307,246.7154,246.9125,36231.0
2021-01-19 10:20:00,275.54,276.0,275.43,275.54,26662.0,246.8856,247.2978,246.787,246.8856,26662.0
2021-01-19 10:25:00,275.51,275.99,275.45,275.88,19350.0,246.8587,247.2888,246.805,247.1902,19350.0
2021-01-19 10:30:00,275.9,276.58,275.9,276.27,69334.0,247.2082,247.8174,247.2082,247.5397,69334.0
2021-01-19 10:35:00,276.27,276.83,276.03,276.69,25552.0,247.5397,248.0414,247.3246,247.916,25552.0
2021-01-19 10:40:00,276.69,276.7,276.2,276.47,27783.0,247.916,247.925,247.477,247.7189,27783.0
2021-01-19 10:45:00,276.52,276.69,276.34,276.42,22655.0,247.7637,247.916,247.6024,247.6741,22655.0
2021-01-19 10:50:00,276.45,276.46,276.06,276.25,18679.0,247.701,247.7099,247.3515,247.5218,18679.0
2021-01-19 10:55:00,276.18,276.18,275.36,275.42,23077.0,247.459,247.459,246.7243,246.7781,23077.0
2021-01-19 11:00:00,275.41,275.6,275.15,275.59,19734.0,246.7691,246.9394,246.5362,246.9304,19734.0
2021-01-19 11:05:00,275.62,275.78,275.02,275.21,28421.0,246.9573,247.1006,246.4197,246.5899,28421.0
2021-01-19 11:10:00,275.14,275.54,275.1,275.22,19600.0,246.5272,246.8856,246.4914,246.5989,19600.0
2021-01-19 11:15:00,275.22,275.38,274.86,275.37,53956.0,246.5989,246.7422,246.2763,246.7333,53956.0
2021-01-19 11:20:00,275.41,275.47,275.15,275.22,30838.0,246.7691,246.8229,246.5362,246.5989,30838.0
2021-01-19 11:25:00,275.22,275.74,275.14,275.71,19279.0,246.5989,247.0648,246.5272,247.0379,19279.0
2021-01-19 11:30:00,275.75,275.92,275.62,275.62,20481.0,247.0738,247.2261,246.9573,246.9573,20481.0
2021-01-19 11:35:00,275.65,276.31,275.65,276.25,20393.0,246.9842,247.5755,246.9842,247.5218,20393.0
2021-01-19 11:40:00,276.27,276.44,276.07,276.27,18892.0,247.5397,247.692,247.3605,247.5397,18892.0
2021-01-19 11:45:00,276.27,276.78,276.23,276.46,27517.0,247.5397,247.9966,247.5038,247.7099,27517.0
2021-01-19 11:50:00,276.46,277.07,276.46,276.99,35705.0,247.7099,248.2565,247.7099,248.1848,35705.0
2021-01-19 11:55:00,276.99,277.26,276.63,276.63,25261.0,248.1848,248.4267,247.8622,247.8622,25261.0
2021-01-19 12:00:00,276.6,276.86,276.52,276.53,27767.0,247.8354,248.0683,247.7637,247.7726,27767.0
2021-01-19 12:05:00,276.54,276.59,276.36,276.43,13062.0,247.7816,247.8264,247.6203,247.683,13062.0
2021-01-19 12:10:00,276.42,276.55,276.3,276.36,10903.0,247.6741,247.7906,247.5666,247.6203,10903.0
2021-01-19 12:15:00,276.41,276.54,275.85,276.1,14746.0,247.6651,247.7816,247.1634,247.3874,14746.0
2021-01-19 12:20:00,276.09,276.14,275.32,275.47,26086.0,247.3784,247.4232,246.6885,246.8229,26086.0
2021-01-19 12:25:00,275.48,275.73,275.12,275.2,14087.0,246.8318,247.0558,246.5093,246.581,14087.0
2021-01-19 12:30:00,275.25,275.33,275.05,275.18,14181.0,246.6258,246.6974,246.4466,246.563,14181.0
2021-01-19 12:35:00,275.12,275.44,275.1,275.43,13449.0,246.5093,246.796,246.4914,246.787,13449.0
2021-01-19 12:40:00,275.41,275.52,275.26,275.52,12514.0,246.7691,246.8677,246.6347,246.8677,12514.0
2021-01-19 12:45:00,275.51,275.65,275.04,275.11,20341.0,246.8587,246.9842,246.4376,246.5003,20341.0
2021-01-19 12:50:00,275.13,275.27,275.09,275.24,10593.0,246.5182,246.6437,246.4824,246.6168,10593.0
2021-01-19 12:55:00,275.28,275.28,275.09,275.18,11917.0,246.6526,246.6526,246.4824,246.563,11917.0
2021-01-19 13:00:00,275.17,275.31,275.08,275.22,10810.0,246.5541,246.6795,246.4734,246.5989,10810.0
2021-01-19 13:05:00,275.21,275.21,275.09,275.09,5159.0,246.5899,246.5899,246.4824,246.4824,5159.0
2021-01-19 13:10:00,275.1,275.22,274.96,275.11,34130.0,246.4914,246.5989,246.3659,246.5003,34130.0
2021-01-19 13:15:00,275.1,275.12,274.94,274.97,18953.0,246.4914,246.5093,246.348,246.3749,18953.0
2021-01-19 13:20:00,274.97,275.27,274.96,275.24,11262.0,246.3749,246.6437,246.3659,246.6168,11262.0
2021-01-19 13:25:00,275.24,275.26,275.05,275.1,12657.0,246.6168,246.6347,246.4466,246.4914,12657.0
2021-01-19 13:30:00,275.1,275.39,275.06,275.38,12449.0,246.4914,246.7512,246.4555,246.7422,12449.0
2021-01-19 13:35:00,275.4,275.54,275.17,275.24,14491.0,246.7602,246.8856,246.5541,246.6168,14491.0
2021-01-19 13:40:00,275.21,275.31,275.07,275.13,10354.0,246.5899,246.6795,246.4645,246.5182,10354.0
2021-01-19 13:45:00,275.14,275.16,274.95,275.08,14750.0,246.5272,246.5451,246.357,246.4734,14750.0
2021-01-19 13:50:00,275.11,275.18,274.82,274.9,12477.0,246.5003,246.563,246.2405,246.3122,12477.0
2021-01-19 13:55:00,274.87,274.89,274.36,274.36,15441.0,246.2853,246.3032,245.8283,245.8283,15441.0
2021-01-19 14:00:00,274.36,274.48,274.05,274.1,22424.0,245.8283,245.9358,245.5506,245.5954,22424.0
2021-01-19 14:05:00,274.07,274.55,274.07,274.52,16673.0,245.5685,245.9986,245.5685,245.9717,16673.0
2021-01-19 14:10:00,274.49,274.53,274.27,274.35,13137.0,245.9448,245.9806,245.7477,245.8194,13137.0
2021-01-19 14:15:00,274.4,274.55,274.28,274.4,13984.0,245.8642,245.9986,245.7566,245.8642,13984.0
2021-01-19 14:20:00,274.37,274.41,274.21,274.24,13716.0,245.8373,245.8731,245.6939,245.7208,13716.0
2021-01-19 14:25:00,274.28,274.34,274.09,274.28,10285.0,245.7566,245.8104,245.5864,245.7566,10285.0
2021-01-19 14:30:00,274.3,274.32,273.9,274.03,32621.0,245.7746,245.7925,245.4162,245.5326,32621.0
2021-01-19 14:35:00,274.04,274.23,274.04,274.1,23810.0,245.5416,245.7118,245.5416,245.5954,23810.0
2021-01-19 14:40:00,274.08,274.28,274.04,274.08,12492.0,245.5774,245.7566,245.5416,245.5774,12492.0
2021-01-19 14:45:00,274.09,274.56,274.04,274.43,15948.0,245.5864,246.0075,245.5416,245.891,15948.0
2021-01-19 14:50:00,274.46,274.46,274.24,274.29,11635.0,245.9179,245.9179,245.7208,245.7656,11635.0
2021-01-19 14:55:00,274.22,274.3,274.03,274.3,14291.0,245.7029,245.7746,245.5326,245.7746,14291.0
2021-01-19 15:00:00,274.25,274.3,274.14,274.19,16642.0,245.7298,245.7746,245.6312,245.676,16642.0
2021-01-19 15:05:00,274.19,274.23,274.05,274.14,23951.0,245.676,245.7118,245.5506,245.6312,23951.0
2021-01-19 15:10:00,274.13,274.21,274.08,274.18,12916.0,245.6222,245.6939,245.5774,245.667,12916.0
2021-01-19 15:15:00,274.13,274.29,274.07,274.27,17054.0,245.6222,245.7656,245.5685,245.7477,17054.0
2021-01-19 15:20:00,274.26,274.31,274.05,274.1,19608.0,245.7387,245.7835,245.5506,245.5954,19608.0
2021-01-19 15:25:00,274.1,274.17,274.04,274.11,28796.0,245.5954,245.6581,245.5416,245.6043,28796.0
2021-01-19 15:30:00,274.17,274.23,273.98,274.05,26962.0,245.6581,245.7118,245.4878,245.5506,26962.0
2021-01-19 15:35:00,274.03,274.14,273.8,273.97,31671.0,245.5326,245.6312,245.3266,245.4789,31671.0
2021-01-19 15:40:00,273.94,274.23,273.85,274.2,22204.0,245.452,245.7118,245.3714,245.685,22204.0
2021-01-19 15:45:00,274.22,274.29,273.87,273.9,29865.0,245.7029,245.7656,245.3893,245.4162,29865.0
2021-01-19 15:50:00,273.93,273.99,273.36,273.52,65993.0,245.443,245.4968,244.9323,245.0757,65993.0
2021-01-19 15:55:00,273.55,273.64,273.02,273.22,111264.0,245.1025,245.1832,244.6277,244.8069,111264.0
2021-01-20 09:30:00,273.25,273.47,272.32,272.6,103800.0,244.8337,245.0309,244.0005,244.2513,103800.0
2021-01-20 09:35:00,272.52,272.52,271.79,272.11,37079.0,244.1797,244.1797,243.5256,243.8123,37079.0
2021-01-20 09:40:00,271.91,272.14,271.51,271.86,21971.0,243.6331,243.8392,243.2747,243.5883,21971.0
2021-01-20 09:45:00,271.81,272.47,271.71,271.9,18666.0,243.5435,244.1349,243.4539,243.6241,18666.0
2021-01-20 09:50:00,271.92,272.25,271.68,271.87,23500.0,243.6421,243.9377,243.427,243.5973,23500.0
2021-01-20 09:55:00,271.89,272.26,271.5,272.26,43471.0,243.6152,243.9467,243.2657,243.9467,43471.0
2021-01-20 10:00:00,272.44,272.47,271.96,272.28,26636.0,244.108,244.1349,243.6779,243.9646,26636.0
2021-01-20 10:05:00,272.36,272.77,272.25,272.59,12812.0,244.0363,244.4037,243.9377,244.2424,12812.0
2021-01-20 10:10:00,272.57,273.15,272.51,273.14,18971.0,244.2245,244.7441,244.1707,244.7352,18971.0
2021-01-20 10:15:00,273.11,273.37,272.8,272.8,15621.0,244.7083,244.9413,244.4305,244.4305,15621.0
2021-01-20 10:20:00,272.97,273.8,272.96,273.65,19692.0,244.5829,245.3266,244.5739,245.1921,19692.0
2021-01-20 10:25:00,273.63,274.08,273.33,273.91,36780.0,245.1742,245.5774,244.9054,245.4251,36780.0
2021-01-20 10:30:00,273.86,274.45,273.81,274.37,25755.0,245.3803,245.909,245.3355,245.8373,25755.0
2021-01-20 10:35:00,274.35,274.68,274.32,274.53,29682.0,245.8194,246.115,245.7925,245.9806,29682.0
2021-01-20 10:40:00,274.57,275.26,274.57,275.26,41750.0,246.0165,246.6347,246.0165,246.6347,41750.0
2021-01-20 10:45:00,275.31,275.95,275.23,275.9,48935.0,246.6795,247.253,246.6078,247.2082,48935.0
2021-01-20 10:50:00,275.93,276.16,275.64,275.67,27975.0,247.235,247.4411,246.9752,247.0021,27975.0
2021-01-20 10:55:00,275.62,275.68,275.39,275.68,17481.0,246.9573,247.011,246.7512,247.011,17481.0
2021-01-20 11:00:00,275.7,276.24,275.5,276.21,24154.0,247.029,247.5128,246.8498,247.4859,24154.0
2021-01-20 11:05:00,276.21,276.45,276.12,276.22,24331.0,247.4859,247.701,247.4053,247.4949,24331.0
2021-01-20 11:10:00,276.12,276.57,276.05,276.44,18443.0,247.4053,247.8085,247.3426,247.692,18443.0
2021-01-20 11:15:00,276.4,276.94,276.33,276.78,26593.0,247.6562,248.14,247.5934,247.9966,26593.0
2021-01-20 11:20:00,276.67,276.72,276.06,276.14,17255.0,247.8981,247.9429,247.3515,247.4232,17255.0
2021-01-20 11:25:00,276.13,276.19,275.16,275.3,22510.0,247.4142,247.468,246.5451,246.6706,22510.0
2021-01-20 11:30:00,275.25,275.86,275.11,275.85,10713.0,246.6258,247.1723,246.5003,247.1634,10713.0
2021-01-20 11:35:00,275.9,275.99,275.63,275.8,10689.0,247.2082,247.2888,246.9662,247.1186,10689.0
2021-01-20 11:40:00,275.85,275.96,275.45,275.48,11629.0,247.1634,247.2619,246.805,246.8318,11629.0
2021-01-20 11:45:00,275.55,275.75,275.38,275.49,11417.0,246.8946,247.0738,246.7422,246.8408,11417.0
2021-01-20 11:50:00,275.41,275.83,275.36,275.81,9456.0,246.7691,247.1454,246.7243,247.1275,9456.0
2021-01-20 11:55:00,275.73,276.01,275.46,275.75,10209.0,247.0558,247.3067,246.8139,247.0738,10209.0
2021-01-20 12:00:00,275.83,276.05,275.75,276.02,5569.0,247.1454,247.3426,247.0738,247.3157,5569.0
2021-01-20 12:05:00,276.0,276.1,275.84,275.86,10942.0,247.2978,247.3874,247.1544,247.1723,10942.0
2021-01-20 12:10:00,275.9,276.07,275.79,276.01,10777.0,247.2082,247.3605,247.1096,247.3067,10777.0
2021-01-20 12:15:00,276.07,276.75,276.06,276.75,20050.0,247.3605,247.9698,247.3515,247.9698,20050.0
2021-01-20 12:20:00,276.74,276.74,276.21,276.31,17968.0,247.9608,247.9608,247.4859,247.5755,17968.0
2021-01-20 12:25:00,276.28,276.82,276.28,276.79,18641.0,247.5486,248.0325,247.5486,248.0056,18641.0
2021-01-20 12:30:00,276.84,277.02,276.66,276.98,18031.0,248.0504,248.2117,247.8891,248.1759,18031.0
2021-01-20 12:35:00,277.01,277.15,276.65,276.78,14531.0,248.2027,248.3282,247.8802,247.9966,14531.0
2021-01-20 12:40:00,276.8,277.21,276.36,277.2,28988.0,248.0146,248.3819,247.6203,248.373,28988.0
2021-01-20 12:45:00,277.12,277.18,276.79,276.97,11520.0,248.3013,248.3551,248.0056,248.1669,11520.0
2021-01-20 12:50:00,276.97,277.11,276.88,277.03,9281.0,248.1669,248.2923,248.0863,248.2207,9281.0
2021-01-20 12:55:00,277.0,277.08,276.76,276.83,10760.0,248.1938,248.2655,247.9787,248.0414,10760.0
2021-01-20 13:00:00,276.83,276.94,276.78,276.85,11295.0,248.0414,248.14,247.9966,248.0594,11295.0
2021-01-20 13:05:00,276.89,277.06,276.76,277.05,14140.0,248.0952,248.2475,247.9787,248.2386,14140.0
2021-01-20 13:10:00,277.03,277.15,276.92,277.12,13246.0,248.2207,248.3282,248.1221,248.3013,13246.0
2021-01-20 13:15:00,277.13,277.19,277.02,277.11,12009.0,248.3103,248.364,248.2117,248.2923,12009.0
2021-01-20 13:20:00,277.11,277.19,276.93,277.06,8768.0,248.2923,248.364,248.1311,248.2475,8768.0
2021-01-20 13:25:00,277.05,277.21,276.97,276.97,9875.0,248.2386,248.3819,248.1669,248.1669,9875.0
2021-01-20 13:30:00,276.98,277.19,276.82,276.9,10909.0,248.1759,248.364,248.0325,248.1042,10909.0
2021-01-20 13:35:00,276.93,276.93,276.71,276.71,10867.0,248.1311,248.1311,247.9339,247.9339,10867.0
2021-01-20 13:40:00,276.71,276.79,276.53,276.54,15125.0,247.9339,248.0056,247.7726,247.7816,15125.0
2021-01-20 13:45:00,276.55,276.66,276.39,276.66,11463.0,247.7906,247.8891,247.6472,247.8891,11463.0
2021-01-20 13:50:00,276.67,277.06,276.66,276.89,13760.0,247.8981,248.2475,247.8891,248.0952,13760.0
2021-01-20 13:55:00,276.9,277.06,276.86,276.86,9136.0,248.1042,248.2475,248.0683,248.0683,9136.0
2021-01-20 14:00:00,276.89,276.92,276.55,276.73,14013.0,248.0952,248.1221,247.7906,247.9518,14013.0
2021-01-20 14:05:00,276.7,276.8,276.36,276.36,9963.0,247.925,248.0146,247.6203,247.6203,9963.0
2021-01-20 14:10:00,276.33,276.47,275.33,275.71,69398.0,247.5934,247.7189,246.6974,247.0379,69398.0
2021-01-20 14:15:00,275.66,275.88,275.39,275.41,12190.0,246.9931,247.1902,246.7512,246.7691,12190.0
2021-01-20 14:20:00,275.4,275.4,274.61,275.02,35671.0,246.7602,246.7602,246.0523,246.4197,35671.0
2021-01-20 14:25:00,275.04,275.04,274.58,274.58,29027.0,246.4376,246.4376,246.0254,246.0254,29027.0
2021-01-20 14:30:00,274.56,274.57,274.36,274.51,36059.0,246.0075,246.0165,245.8283,245.9627,36059.0
2021-01-20 14:35:00,274.5,274.98,274.5,274.94,13145.0,245.9538,246.3838,245.9538,246.348,13145.0
2021-01-20 14:40:00,274.98,275.09,274.87,275.01,15359.0,246.3838,246.4824,246.2853,246.4107,15359.0
2021-01-20 14:45:00,274.99,274.99,274.54,274.64,18094.0,246.3928,246.3928,245.9896,246.0792,18094.0
2021-01-20 14:50:00,274.62,274.67,274.4,274.61,19446.0,246.0613,246.1061,245.8642,246.0523,19446.0
2021-01-20 14:55:00,274.63,274.98,274.58,274.84,30369.0,246.0702,246.3838,246.0254,246.2584,30369.0
2021-01-20 15:00:00,274.82,274.83,274.44,274.45,21544.0,246.2405,246.2494,245.9,245.909,21544.0
2021-01-20 15:05:00,274.43,274.45,274.28,274.31,13547.0,245.891,245.909,245.7566,245.7835,13547.0
2021-01-20 15:10:00,274.32,274.32,273.67,273.77,27822.0,245.7925,245.7925,245.2101,245.2997,27822.0
2021-01-20 15:15:00,273.75,274.16,273.75,273.82,27136.0,245.2818,245.6491,245.2818,245.3445,27136.0
2021-01-20 15:20:00,273.77,274.21,273.76,274.01,14938.0,245.2997,245.6939,245.2907,245.5147,14938.0
2021-01-20 15:25:00,274.05,274.64,274.05,274.56,22461.0,245.5506,246.0792,245.5506,246.0075,22461.0
2021-01-20 15:30:00,274.54,274.68,274.25,274.31,35101.0,245.9896,246.115,245.7298,245.7835,35101.0
2021-01-20 15:35:00,274.34,274.43,274.21,274.4,24163.0,245.8104,245.891,245.6939,245.8642,24163.0
2021-01-20 15:40:00,274.38,274.7,274.34,274.58,25068.0,245.8462,246.133,245.8104,246.0254,25068.0
2021-01-20 15:45:00,274.5,274.81,274.43,274.54,31864.0,245.9538,246.2315,245.891,245.9896,31864.0
2021-01-20 15:50:00,274.49,274.62,274.19,274.4,86542.0,245.9448,246.0613,245.676,245.8642,86542.0
2021-01-20 15:55:00,274.44,274.54,274.18,274.27,205042.0,245.9,245.9896,245.667,245.7477,205042.0
2021-01-21 09:30:00,276.22,277.79,275.67,277.71,104328.0,247.4949,248.9016,247.0021,248.8299,104328.0
2021-01-21 09:35:00,277.77,277.78,276.75,276.91,45662.0,248.8837,248.8927,247.9698,248.1131,45662.0
2021-01-21 09:40:00,276.97,277.49,275.88,276.3,54466.0,248.1669,248.6328,247.1902,247.5666,54466.0
2021-01-21 09:45:00,276.3,277.59,276.25,277.29,38710.0,247.5666,248.7224,247.5218,248.4536,38710.0
2021-01-21 09:50:00,277.13,277.29,276.71,277.19,70780.0,248.3103,248.4536,247.9339,248.364,70780.0
2021-01-21 09:55:00,277.22,278.88,277.22,278.63,116035.0,248.3909,249.8783,248.3909,249.6543,116035.0
2021-01-21 10:00:00,278.61,279.18,278.31,279.17,52397.0,249.6363,250.1471,249.3675,250.1381,52397.0
2021-01-21 10:05:00,279.03,279.4,278.6,278.83,66248.0,250.0127,250.3442,249.6274,249.8335,66248.0
2021-01-21 10:10:00,278.79,279.39,278.7,279.25,33487.0,249.7976,250.3352,249.717,250.2098,33487.0
2021-01-21 10:15:00,279.32,279.62,279.18,279.38,26691.0,250.2725,250.5413,250.1471,250.3263,26691.0
2021-01-21 10:20:00,279.37,279.93,279.23,279.49,64076.0,250.3173,250.8191,250.1919,250.4248,64076.0
2021-01-21 10:25:00,279.55,279.59,278.87,278.93,64589.0,250.4786,250.5144,249.8693,249.9231,64589.0
2021-01-21 10:30:00,279.0,279.15,278.74,278.91,33190.0,249.9858,250.1202,249.7528,249.9051,33190.0
2021-01-21 10:35:00,278.91,279.11,278.49,278.71,49914.0,249.9051,250.0843,249.5288,249.7259,49914.0
2021-01-21 10:40:00,278.76,278.77,278.49,278.53,23569.0,249.7707,249.7797,249.5288,249.5647,23569.0
2021-01-21 10:45:00,278.5,278.73,278.5,278.65,25983.0,249.5378,249.7439,249.5378,249.6722,25983.0
2021-01-21 10:50:00,278.62,278.65,278.5,278.64,19942.0,249.6453,249.6722,249.5378,249.6632,19942.0
2021-01-21 10:55:00,278.7,278.73,278.57,278.67,11428.0,249.717,249.7439,249.6005,249.6901,11428.0
2021-01-21 11:00:00,278.72,279.2,278.67,279.06,17130.0,249.7349,250.165,249.6901,250.0395,17130.0
2021-01-21 11:05:00,279.01,279.35,279.01,279.32,19800.0,249.9947,250.2994,249.9947,250.2725,19800.0
2021-01-21 11:10:00,279.34,279.34,278.88,278.92,14772.0,250.2904,250.2904,249.8783,249.9141,14772.0
2021-01-21 11:15:00,278.85,279.03,278.7,278.75,18969.0,249.8514,250.0127,249.717,249.7618,18969.0
2021-01-21 11:20:00,278.79,278.85,278.53,278.63,15162.0,249.7976,249.8514,249.5647,249.6543,15162.0
2021-01-21 11:25:00,278.63,278.78,278.5,278.74,19492.0,249.6543,249.7887,249.5378,249.7528,19492.0
2021-01-21 11:30:00,278.69,278.77,278.04,278.12,26766.0,249.708,249.7797,249.1256,249.1973,26766.0
2021-01-21 11:35:00,278.06,278.51,277.82,278.51,24409.0,249.1435,249.5467,248.9285,249.5467,24409.0
2021-01-21 11:40:00,278.5,278.85,278.45,278.81,9681.0,249.5378,249.8514,249.493,249.8155,9681.0
2021-01-21 11:45:00,278.88,279.14,278.87,278.98,12032.0,249.8783,250.1112,249.8693,249.9679,12032.0
2021-01-21 11:50:00,278.94,278.95,278.62,278.92,8931.0,249.932,249.941,249.6453,249.9141,8931.0
2021-01-21 11:55:00,278.93,279.19,278.93,279.09,9253.0,249.9231,250.156,249.9231,250.0664,9253.0
2021-01-21 12:00:00,279.1,279.14,278.68,279.04,13938.0,250.0754,250.1112,249.6991,250.0216,13938.0
2021-01-21 12:05:00,279.05,279.28,278.85,279.26,29273.0,250.0306,250.2367,249.8514,250.2187,29273.0
2021-01-21 12:10:00,279.26,279.67,279.21,279.67,36683.0,250.2187,250.5861,250.1739,250.5861,36683.0
2021-01-21 12:15:00,279.67,279.8,279.46,279.55,28471.0,250.5861,250.7026,250.3979,250.4786,28471.0
2021-01-21 12:20:00,279.55,279.71,279.19,279.71,25044.0,250.4786,250.6219,250.156,250.6219,25044.0
2021-01-21 12:25:00,279.68,279.92,279.63,279.89,37339.0,250.5951,250.8101,250.5503,250.7832,37339.0
2021-01-21 12:30:00,279.87,279.95,279.57,279.62,39639.0,250.7653,250.837,250.4965,250.5413,39639.0
2021-01-21 12:35:00,279.63,279.72,279.35,279.56,23803.0,250.5503,250.6309,250.2994,250.4875,23803.0
2021-01-21 12:40:00,279.57,279.68,279.48,279.48,27481.0,250.4965,250.5951,250.4159,250.4159,27481.0
2021-01-21 12:45:00,279.46,279.66,279.36,279.56,20424.0,250.3979,250.5771,250.3083,250.4875,20424.0
2021-01-21 12:50:00,279.56,279.61,279.37,279.44,24760.0,250.4875,250.5323,250.3173,250.38,24760.0
2021-01-21 12:55:00,279.44,279.98,279.4,279.98,28105.0,250.38,250.8639,250.3442,250.8639,28105.0
2021-01-21 13:00:00,279.95,280.2,279.66,279.66,73170.0,250.837,251.061,250.5771,250.5771,73170.0
2021-01-21 13:05:00,279.67,279.68,278.99,279.13,24626.0,250.5861,250.5951,249.9768,250.1023,24626.0
2021-01-21 13:10:00,279.06,279.4,279.06,279.38,17849.0,250.0395,250.3442,250.0395,250.3263,17849.0
2021-01-21 13:15:00,279.38,279.42,279.27,279.38,19571.0,250.3263,250.3621,250.2277,250.3263,19571.0
2021-01-21 13:20:00,279.4,279.5,279.34,279.36,15536.0,250.3442,250.4338,250.2904,250.3083,15536.0
2021-01-21 13:25:00,279.38,279.45,279.25,279.35,14358.0,250.3263,250.389,250.2098,250.2994,14358.0
2021-01-21 13:30:00,279.32,280.26,279.32,280.26,21716.0,250.2725,251.1148,250.2725,251.1148,21716.0
2021-01-21 13:35:00,280.28,280.33,280.1,280.23,18308.0,251.1327,251.1775,250.9714,251.0879,18308.0
2021-01-21 13:40:00,280.19,280.41,279.95,280.38,32308.0,251.052,251.2492,250.837,251.2223,32308.0
2021-01-21 13:45:00,280.43,280.7,280.25,280.25,61645.0,251.2671,251.509,251.1058,251.1058,61645.0
2021-01-21 13:50:00,280.24,280.68,280.23,280.4,16393.0,251.0968,251.4911,251.0879,251.2402,16393.0
2021-01-21 13:55:00,280.4,280.6,280.22,280.29,27732.0,251.2402,251.4194,251.0789,251.1416,27732.0
2021-01-21 14:00:00,280.29,280.35,279.71,279.83,34906.0,251.1416,251.1954,250.6219,250.7295,34906.0
2021-01-21 14:05:00,279.81,279.84,279.57,279.78,15765.0,250.7115,250.7384,250.4965,250.6847,15765.0
2021-01-21 14:10:00,279.83,280.25,279.81,280.12,15108.0,250.7295,251.1058,250.7115,250.9893,15108.0
2021-01-21 14:15:00,280.15,280.57,280.11,280.25,19197.0,251.0162,251.3925,250.9804,251.1058,19197.0
2021-01-21 14:20:00,280.29,280.39,280.11,280.17,8398.0,251.1416,251.2312,250.9804,251.0341,8398.0
2021-01-21 14:25:00,280.13,280.25,280.07,280.21,24783.0,250.9983,251.1058,250.9445,251.07,24783.0
2021-01-21 14:30:00,280.2,280.32,280.06,280.06,10735.0,251.061,251.1685,250.9356,250.9356,10735.0
2021-01-21 14:35:00,280.06,280.2,280.01,280.2,21271.0,250.9356,251.061,250.8908,251.061,21271.0
2021-01-21 14:40:00,280.2,280.21,280.0,280.0,14013.0,251.061,251.07,250.8818,250.8818,14013.0
2021-01-21 14:45:00,279.97,280.01,279.77,279.89,19170.0,250.8549,250.8908,250.6757,250.7832,19170.0
2021-01-21 14:50:00,279.92,279.92,279.61,279.71,21547.0,250.8101,250.8101,250.5323,250.6219,21547.0
2021-01-21 14:55:00,279.67,279.93,279.63,279.9,33003.0,250.5861,250.8191,250.5503,250.7922,33003.0
2021-01-21 15:00:00,279.9,279.92,279.81,279.88,20474.0,250.7922,250.8101,250.7115,250.7743,20474.0
2021-01-21 15:05:00,279.88,279.9,279.74,279.81,25745.0,250.7743,250.7922,250.6488,250.7115,25745.0
2021-01-21 15:10:00,279.79,279.8,279.53,279.65,24183.0,250.6936,250.7026,250.4607,250.5682,24183.0
2021-01-21 15:15:00,279.64,279.99,279.61,279.9,33360.0,250.5592,250.8728,250.5323,250.7922,33360.0
2021-01-21 15:20:00,279.94,280.17,279.89,279.89,34213.0,250.828,251.0341,250.7832,250.7832,34213.0
2021-01-21 15:25:00,279.89,280.08,279.82,280.08,18457.0,250.7832,250.9535,250.7205,250.9535,18457.0
2021-01-21 15:30:00,280.06,280.06,279.91,279.99,17040.0,250.9356,250.9356,250.8011,250.8728,17040.0
2021-01-21 15:35:00,279.95,280.02,279.76,279.86,22756.0,250.837,250.8997,250.6667,250.7563,22756.0
2021-01-21 15:40:00,279.85,280.04,279.81,280.03,24554.0,250.7474,250.9176,250.7115,250.9087,24554.0
2021-01-21 15:45:00,280.01,280.12,279.81,279.92,34148.0,250.8908,250.9893,250.7115,250.8101,34148.0
2021-01-21 15:50:00,279.94,280.01,279.83,279.92,76017.0,250.828,250.8908,250.7295,250.8101,76017.0
2021-01-21 15:55:00,279.91,280.09,278.9,279.1,243179.0,250.8011,250.9624,249.8962,250.0754,243179.0
2021-01-22 09:30:00,279.26,280.63,279.06,279.91,129047.0,250.2187,251.4463,250.0395,250.8011,129047.0
2021-01-22 09:35:00,279.92,280.04,279.12,279.14,51832.0,250.8101,250.9176,250.0933,250.1112,51832.0
2021-01-22 09:40:00,279.11,279.11,277.87,278.84,41811.0,250.0843,250.0843,248.9733,249.8424,41811.0
2021-01-22 09:45:00,278.97,279.29,278.64,279.19,27291.0,249.9589,250.2456,249.6632,250.156,27291.0
2021-01-22 09:50:00,279.22,280.08,279.21,280.08,20283.0,250.1829,250.9535,250.1739,250.9535,20283.0
2021-01-22 09:55:00,280.04,280.4,279.86,280.4,27917.0,250.9176,251.2402,250.7563,251.2402,27917.0
2021-01-22 10:00:00,280.42,280.9,280.36,280.55,33951.0,251.2581,251.6882,251.2044,251.3746,33951.0
2021-01-22 10:05:00,280.54,281.27,280.29,281.19,27155.0,251.3656,252.0197,251.1416,251.948,27155.0
2021-01-22 10:10:00,281.17,281.31,280.71,281.31,39688.0,251.9301,252.0556,251.518,252.0556,39688.0
2021-01-22 10:15:00,281.34,281.53,281.06,281.37,32227.0,252.0824,252.2527,251.8316,252.1093,32227.0
2021-01-22 10:20:00,281.37,282.08,281.22,281.97,44742.0,252.1093,252.7455,251.9749,252.6469,44742.0
2021-01-22 10:25:00,281.94,282.1,281.67,281.86,52266.0,252.62,252.7634,252.3781,252.5484,52266.0
2021-01-22 10:30:00,281.86,282.29,281.63,282.01,37717.0,252.5484,252.9336,252.3423,252.6828,37717.0
2021-01-22 10:35:00,282.05,282.11,281.31,281.53,41577.0,252.7186,252.7724,252.0556,252.2527,41577.0
2021-01-22 10:40:00,281.55,282.04,281.4,281.93,38813.0,252.2706,252.7096,252.1362,252.6111,38813.0
2021-01-22 10:45:00,282.0,282.47,282.0,282.45,33190.0,252.6738,253.0949,252.6738,253.077,33190.0
2021-01-22 10:50:00,282.44,282.44,281.78,282.27,29643.0,253.068,253.068,252.4767,252.9157,29643.0
2021-01-22 10:55:00,282.24,282.38,282.08,282.19,21289.0,252.8888,253.0143,252.7455,252.844,21289.0
2021-01-22 11:00:00,282.19,282.38,282.11,282.25,17706.0,252.844,253.0143,252.7724,252.8978,17706.0
2021-01-22 11:05:00,282.34,282.58,282.34,282.58,25969.0,252.9784,253.1935,252.9784,253.1935,25969.0
2021-01-22 11:10:00,282.6,282.66,282.27,282.27,23649.0,253.2114,253.2652,252.9157,252.9157,23649.0
2021-01-22 11:15:00,282.31,282.59,282.31,282.52,16045.0,252.9516,253.2024,252.9516,253.1397,16045.0
2021-01-22 11:20:00,282.53,282.78,282.34,282.34,20493.0,253.1487,253.3727,252.9784,252.9784,20493.0
2021-01-22 11:25:00,282.34,282.5,282.09,282.11,13100.0,252.9784,253.1218,252.7544,252.7724,13100.0
2021-01-22 11:30:00,282.16,282.69,282.1,282.64,8722.0,252.8172,253.292,252.7634,253.2472,8722.0
2021-01-22 11:35:00,282.64,282.92,282.59,282.82,16412.0,253.2472,253.4981,253.2024,253.4085,16412.0
2021-01-22 11:40:00,282.85,283.01,282.81,282.95,20489.0,253.4354,253.5788,253.3996,253.525,20489.0
2021-01-22 11:45:00,282.97,283.1,282.87,283.1,18990.0,253.5429,253.6594,253.4533,253.6594,18990.0
2021-01-22 11:50:00,283.05,283.53,283.03,283.31,26314.0,253.6146,254.0447,253.5967,253.8476,26314.0
2021-01-22 11:55:00,283.33,283.57,283.32,283.38,26606.0,253.8655,254.0805,253.8565,253.9103,26606.0
2021-01-22 12:00:00,283.38,283.66,283.32,283.37,22324.0,253.9103,254.1612,253.8565,253.9013,22324.0
2021-01-22 12:05:00,283.32,283.4,283.04,283.15,20860.0,253.8565,253.9282,253.6056,253.7042,20860.0
2021-01-22 12:10:00,283.15,283.72,283.15,283.69,20853.0,253.7042,254.2149,253.7042,254.1881,20853.0
2021-01-22 12:15:00,283.67,283.96,283.66,283.75,33055.0,254.1701,254.43,254.1612,254.2418,33055.0
2021-01-22 12:20:00,283.74,283.91,283.61,283.72,18391.0,254.2329,254.3852,254.1164,254.2149,18391.0
2021-01-22 12:25:00,283.68,283.86,283.56,283.78,19748.0,254.1791,254.3404,254.0716,254.2687,19748.0
2021-01-22 12:30:00,283.8,283.84,283.07,283.14,23834.0,254.2866,254.3225,253.6325,253.6953,23834.0
2021-01-22 12:35:00,283.16,283.59,283.07,283.5,30714.0,253.7132,254.0985,253.6325,254.0178,30714.0
2021-01-22 12:40:00,283.5,283.91,283.48,283.83,16018.0,254.0178,254.3852,253.9999,254.3135,16018.0
2021-01-22 12:45:00,283.83,283.88,283.63,283.88,20820.0,254.3135,254.3583,254.1343,254.3583,20820.0
2021-01-22 12:50:00,283.85,283.96,283.79,283.81,17981.0,254.3314,254.43,254.2777,254.2956,17981.0
2021-01-22 12:55:00,283.81,283.81,283.56,283.63,27157.0,254.2956,254.2956,254.0716,254.1343,27157.0
2021-01-22 13:00:00,283.67,283.77,283.56,283.72,25188.0,254.1701,254.2597,254.0716,254.2149,25188.0
2021-01-22 13:05:00,283.71,283.8,283.5,283.58,29556.0,254.206,254.2866,254.0178,254.0895,29556.0
2021-01-22 13:10:00,283.51,283.67,283.48,283.5,23783.0,254.0268,254.1701,253.9999,254.0178,23783.0
2021-01-22 13:15:00,283.52,283.87,283.5,283.86,21358.0,254.0357,254.3493,254.0178,254.3404,21358.0
2021-01-22 13:20:00,283.86,284.08,283.84,284.08,25021.0,254.3404,254.5375,254.3225,254.5375,25021.0
2021-01-22 13:25:00,284.09,284.34,284.06,284.06,25466.0,254.5465,254.7705,254.5196,254.5196,25466.0
2021-01-22 13:30:00,284.12,284.12,283.87,284.1,18359.0,254.5733,254.5733,254.3493,254.5554,18359.0
2021-01-22 13:35:00,284.11,284.29,284.08,284.22,22567.0,254.5644,254.7257,254.5375,254.6629,22567.0
2021-01-22 13:40:00,284.22,284.38,284.18,284.34,25443.0,254.6629,254.8063,254.6271,254.7705,25443.0
2021-01-22 13:45:00,284.3,284.32,283.96,284.12,21658.0,254.7346,254.7525,254.43,254.5733,21658.0
2021-01-22 13:50:00,284.14,284.32,284.09,284.09,22249.0,254.5913,254.7525,254.5465,254.5465,22249.0
2021-01-22 13:55:00,284.04,284.31,284.03,284.1,18879.0,254.5017,254.7436,254.4927,254.5554,18879.0
2021-01-22 14:00:00,284.15,284.19,283.78,283.89,26655.0,254.6002,254.6361,254.2687,254.3673,26655.0
2021-01-22 14:05:00,283.81,284.22,283.78,284.19,20685.0,254.2956,254.6629,254.2687,254.6361,20685.0
2021-01-22 14:10:00,284.2,284.44,284.16,284.3,23617.0,254.645,254.8601,254.6092,254.7346,23617.0
2021-01-22 14:15:00,284.31,284.63,284.3,284.49,27961.0,254.7436,255.0303,254.7346,254.9049,27961.0
2021-01-22 14:20:00,284.48,284.62,284.41,284.5,16713.0,254.8959,255.0213,254.8332,254.9138,16713.0
2021-01-22 14:25:00,284.49,284.49,283.87,283.96,23829.0,254.9049,254.9049,254.3493,254.43,23829.0
2021-01-22 14:30:00,283.97,284.15,283.87,283.87,34590.0,254.4389,254.6002,254.3493,254.3493,34590.0
2021-01-22 14:35:00,283.87,284.18,283.82,284.18,17066.0,254.3493,254.6271,254.3045,254.6271,17066.0
2021-01-22 14:40:00,284.19,284.26,283.87,284.12,28940.0,254.6361,254.6988,254.3493,254.5733,28940.0
2021-01-22 14:45:00,284.1,284.33,284.04,284.32,32211.0,254.5554,254.7615,254.5017,254.7525,32211.0
2021-01-22 14:50:00,284.31,284.35,284.18,284.33,22790.0,254.7436,254.7794,254.6271,254.7615,22790.0
2021-01-22 14:55:00,284.33,284.6,284.0,284.05,30865.0,254.7615,255.0034,254.4658,254.5106,30865.0
2021-01-22 15:00:00,284.03,284.07,283.93,284.04,20753.0,254.4927,254.5285,254.4031,254.5017,20753.0
2021-01-22 15:05:00,284.02,284.41,284.01,284.38,32178.0,254.4837,254.8332,254.4748,254.8063,32178.0
2021-01-22 15:10:00,284.4,284.58,284.18,284.49,42467.0,254.8242,254.9855,254.6271,254.9049,42467.0
2021-01-22 15:15:00,284.49,284.97,284.47,284.71,45231.0,254.9049,255.3349,254.8869,255.102,45231.0
2021-01-22 15:20:00,284.72,285.05,284.67,285.05,60407.0,255.1109,255.4066,255.0661,255.4066,60407.0
2021-01-22 15:25:00,285.06,285.08,284.69,284.82,50925.0,255.4156,255.4335,255.0841,255.2005,50925.0
2021-01-22 15:30:00,284.87,284.87,284.37,284.37,50184.0,255.2453,255.2453,254.7973,254.7973,50184.0
2021-01-22 15:35:00,284.39,284.39,283.9,283.9,49734.0,254.8153,254.8153,254.3762,254.3762,49734.0
2021-01-22 15:40:00,283.86,284.33,283.84,284.31,44833.0,254.3404,254.7615,254.3225,254.7436,44833.0
2021-01-22 15:45:00,284.29,284.47,284.27,284.29,70366.0,254.7257,254.8869,254.7077,254.7257,70366.0
2021-01-22 15:50:00,284.21,284.38,284.08,284.13,109561.0,254.654,254.8063,254.5375,254.5823,109561.0
2021-01-22 15:55:00,284.11,284.5,283.76,283.98,224112.0,254.5644,254.9138,254.2508,254.4479,224112.0
2021-01-25 09:30:00,283.85,285.12,283.36,283.85,127237.0,254.3314,255.4693,253.8924,254.3314,127237.0
2021-01-25 09:35:00,283.94,284.27,282.35,282.68,50967.0,254.4121,254.7077,252.9874,253.2831,50967.0
2021-01-25 09:40:00,282.48,283.13,282.17,282.98,57111.0,253.1039,253.6863,252.8261,253.5519,57111.0
2021-01-25 09:45:00,282.96,283.13,282.01,282.58,85556.0,253.534,253.6863,252.6828,253.1935,85556.0
2021-01-25 09:50:00,282.67,283.1,282.43,282.95,46897.0,253.2741,253.6594,253.0591,253.525,46897.0
2021-01-25 09:55:00,282.97,283.5,282.67,282.93,43010.0,253.5429,254.0178,253.2741,253.5071,43010.0
2021-01-25 10:00:00,282.95,284.25,282.86,284.2,55560.0,253.525,254.6898,253.4444,254.645,55560.0
2021-01-25 10:05:00,284.17,284.37,283.61,283.62,27594.0,254.6181,254.7973,254.1164,254.1253,27594.0
2021-01-25 10:10:00,283.56,284.36,283.55,284.13,24360.0,254.0716,254.7884,254.0626,254.5823,24360.0
2021-01-25 10:15:00,284.17,284.78,284.0,284.7,20774.0,254.6181,255.1647,254.4658,255.093,20774.0
2021-01-25 10:20:00,284.68,284.8,284.48,284.62,20392.0,255.0751,255.1826,254.8959,255.0213,20392.0
2021-01-25 10:25:00,284.62,285.77,284.61,285.72,31631.0,255.0213,256.0517,255.0124,256.0069,31631.0
2021-01-25 10:30:00,285.68,285.68,284.81,284.83,24433.0,255.9711,255.9711,255.1916,255.2095,24433.0
2021-01-25 10:35:00,284.78,285.07,284.45,284.84,32598.0,255.1647,255.4245,254.869,255.2185,32598.0
2021-01-25 10:40:00,284.79,284.86,284.14,284.27,20874.0,255.1737,255.2364,254.5913,254.7077,20874.0
2021-01-25 10:45:00,284.27,284.41,283.96,284.04,30890.0,254.7077,254.8332,254.43,254.5017,30890.0
2021-01-25 10:50:00,284.04,284.26,283.29,283.71,43222.0,254.5017,254.6988,253.8297,254.206,43222.0
2021-01-25 10:55:00,283.79,283.83,282.4,282.57,30058.0,254.2777,254.3135,253.0322,253.1845,30058.0
2021-01-25 11:00:00,282.62,282.77,281.42,281.8,45499.0,253.2293,253.3637,252.1541,252.4946,45499.0
2021-01-25 11:05:00,281.77,282.84,281.42,282.09,46395.0,252.4677,253.4264,252.1541,252.7544,46395.0
2021-01-25 11:10:00,281.98,282.85,281.98,282.31,36810.0,252.6559,253.4354,252.6559,252.9516,36810.0
2021-01-25 11:15:00,282.25,282.82,281.72,282.7,39041.0,252.8978,253.4085,252.4229,253.301,39041.0
2021-01-25 11:20:00,282.77,283.75,282.68,283.58,40445.0,253.3637,254.2418,253.2831,254.0895,40445.0
2021-01-25 11:25:00,283.46,283.49,282.9,283.03,29632.0,253.982,254.0089,253.4802,253.5967,29632.0
2021-01-25 11:30:00,283.18,283.73,282.71,283.63,20213.0,253.7311,254.2239,253.31,254.1343,20213.0
2021-01-25 11:35:00,283.62,283.94,283.09,283.55,28383.0,254.1253,254.4121,253.6504,254.0626,28383.0
2021-01-25 11:40:00,283.49,284.63,283.24,284.63,24041.0,254.0089,255.0303,253.7849,255.0303,24041.0
2021-01-25 11:45:00,284.7,284.83,283.92,283.96,32248.0,255.093,255.2095,254.3941,254.43,32248.0
2021-01-25 11:50:00,283.97,284.71,283.97,284.6,22768.0,254.4389,255.102,254.4389,255.0034,22768.0
2021-01-25 11:55:00,284.64,285.1,284.58,285.03,31741.0,255.0393,255.4514,254.9855,255.3887,31741.0
2021-01-25 12:00:00,285.13,285.25,284.51,284.62,24721.0,255.4783,255.5858,254.9228,255.0213,24721.0
2021-01-25 12:05:00,284.72,284.88,284.35,284.74,28932.0,255.1109,255.2543,254.7794,255.1289,28932.0
2021-01-25 12:10:00,284.79,285.04,284.73,284.83,27693.0,255.1737,255.3977,255.1199,255.2095,27693.0
2021-01-25 12:15:00,284.82,285.12,284.27,284.31,20505.0,255.2005,255.4693,254.7077,254.7436,20505.0
2021-01-25 12:20:00,284.42,285.07,284.35,284.35,35464.0,254.8421,255.4245,254.7794,254.7794,35464.0
2021-01-25 12:25:00,284.38,285.19,284.38,285.02,20477.0,254.8063,255.5321,254.8063,255.3797,20477.0
2021-01-25 12:30:00,285.01,285.16,284.71,285.15,17174.0,255.3708,255.5052,255.102,255.4962,17174.0
2021-01-25 12:35:00,285.09,285.39,284.96,284.97,16439.0,255.4425,255.7113,255.326,255.3349,16439.0
2021-01-25 12:40:00,284.96,285.19,284.74,284.89,18862.0,255.326,255.5321,255.1289,255.2633,18862.0
2021-01-25 12:45:00,284.94,285.11,284.6,284.67,12931.0,255.3081,255.4604,255.0034,255.0661,12931.0
2021-01-25 12:50:00,284.71,284.98,284.34,284.98,14207.0,255.102,255.3439,254.7705,255.3439,14207.0
2021-01-25 12:55:00,284.86,284.93,284.52,284.64,16273.0,255.2364,255.2991,254.9317,255.0393,16273.0
2021-01-25 13:00:00,284.63,284.64,284.36,284.52,15759.0,255.0303,255.0393,254.7884,254.9317,15759.0
2021-01-25 13:05:00,284.42,284.7,284.29,284.43,13014.0,254.8421,255.093,254.7257,254.8511,13014.0
2021-01-25 13:10:00,284.42,284.91,284.41,284.91,13084.0,254.8421,255.2812,254.8332,255.2812,13084.0
2021-01-25 13:15:00,284.87,285.05,284.79,285.05,15079.0,255.2453,255.4066,255.1737,255.4066,15079.0
2021-01-25 13:20:00,284.95,285.08,284.77,284.95,14434.0,255.317,255.4335,255.1557,255.317,14434.0
2021-01-25 13:25:00,284.85,284.96,284.17,284.63,17463.0,255.2274,255.326,254.6181,255.0303,17463.0
2021-01-25 13:30:00,284.69,284.69,284.21,284.33,20497.0,255.0841,255.0841,254.654,254.7615,20497.0
2021-01-25 13:35:00,284.34,284.45,283.92,284.05,20105.0,254.7705,254.869,254.3941,254.5106,20105.0
2021-01-25 13:40:00,284.1,284.35,284.02,284.35,13638.0,254.5554,254.7794,254.4837,254.7794,13638.0
2021-01-25 13:45:00,284.39,284.9,284.33,284.9,14553.0,254.8153,255.2722,254.7615,255.2722,14553.0
2021-01-25 13:50:00,284.81,285.18,284.67,284.93,16266.0,255.1916,255.5231,255.0661,255.2991,16266.0
2021-01-25 13:55:00,284.97,285.2,284.89,284.99,10702.0,255.3349,255.541,255.2633,255.3529,10702.0
2021-01-25 14:00:00,285.01,285.02,284.8,284.97,13562.0,255.3708,255.3797,255.1826,255.3349,13562.0
2021-01-25 14:05:00,284.99,285.0,284.58,284.59,21816.0,255.3529,255.3618,254.9855,254.9945,21816.0
2021-01-25 14:10:00,284.62,284.75,284.42,284.6,13867.0,255.0213,255.1378,254.8421,255.0034,13867.0
2021-01-25 14:15:00,284.54,284.67,284.12,284.44,14672.0,254.9497,255.0661,254.5733,254.8601,14672.0
2021-01-25 14:20:00,284.47,284.87,284.39,284.8,11355.0,254.8869,255.2453,254.8153,255.1826,11355.0
2021-01-25 14:25:00,284.83,285.0,284.66,284.96,15490.0,255.2095,255.3618,255.0572,255.326,15490.0
2021-01-25 14:30:00,284.92,285.23,284.87,285.19,19966.0,255.2901,255.5679,255.2453,255.5321,19966.0
2021-01-25 14:35:00,285.21,285.33,284.91,285.0,16041.0,255.55,255.6575,255.2812,255.3618,16041.0
2021-01-25 14:40:00,285.02,285.11,284.89,285.0,12958.0,255.3797,255.4604,255.2633,255.3618,12958.0
2021-01-25 14:45:00,284.98,285.06,284.89,284.98,21445.0,255.3439,255.4156,255.2633,255.3439,21445.0
2021-01-25 14:50:00,285.02,285.07,284.54,284.55,25256.0,255.3797,255.4245,254.9497,254.9586,25256.0
2021-01-25 14:55:00,284.65,285.0,284.64,284.88,25776.0,255.0482,255.3618,255.0393,255.2543,25776.0
2021-01-25 15:00:00,284.92,285.1,284.65,284.71,24862.0,255.2901,255.4514,255.0482,255.102,24862.0
2021-01-25 15:05:00,284.69,284.91,284.62,284.71,22062.0,255.0841,255.2812,255.0213,255.102,22062.0
2021-01-25 15:10:00,284.73,284.73,284.25,284.4,25246.0,255.1199,255.1199,254.6898,254.8242,25246.0
2021-01-25 15:15:00,284.38,284.8,284.21,284.78,20038.0,254.8063,255.1826,254.654,255.1647,20038.0
2021-01-25 15:20:00,284.74,284.93,284.58,284.69,21884.0,255.1289,255.2991,254.9855,255.0841,21884.0
2021-01-25 15:25:00,284.73,285.04,284.69,284.89,27182.0,255.1199,255.3977,255.0841,255.2633,27182.0
2021-01-25 15:30:00,284.87,284.9,284.68,284.82,28012.0,255.2453,255.2722,255.0751,255.2005,28012.0
2021-01-25 15:35:00,284.8,284.88,284.13,284.23,39459.0,255.1826,255.2543,254.5823,254.6719,39459.0
2021-01-25 15:40:00,284.25,284.73,284.23,284.72,37433.0,254.6898,255.1199,254.6719,255.1109,37433.0
2021-01-25 15:45:00,284.7,284.99,284.52,284.66,53828.0,255.093,255.3529,254.9317,255.0572,53828.0
2021-01-25 15:50:00,284.71,284.92,284.5,284.92,83265.0,255.102,255.2901,254.9138,255.2901,83265.0
2021-01-25 15:55:00,284.97,285.11,284.58,285.02,175199.0,255.3349,255.4604,254.9855,255.3797,175199.0
2021-01-26 09:30:00,285.42,285.65,284.49,284.53,83397.0,255.7381,255.9442,254.9049,254.9407,83397.0
2021-01-26 09:35:00,284.5,284.57,283.62,284.11,25671.0,254.9138,254.9765,254.1253,254.5644,25671.0
2021-01-26 09:40:00,284.14,284.29,282.96,283.59,37062.0,254.5913,254.7257,253.534,254.0985,37062.0
2021-01-26 09:45:00,283.55,284.24,283.51,283.72,23906.0,254.0626,254.6809,254.0268,254.2149,23906.0
2021-01-26 09:50:00,283.62,283.62,282.96,283.24,39639.0,254.1253,254.1253,253.534,253.7849,39639.0
2021-01-26 09:55:00,283.2,283.2,281.75,281.78,48755.0,253.749,253.749,252.4498,252.4767,48755.0
2021-01-26 10:00:00,281.76,283.39,281.76,283.33,26480.0,252.4588,253.9193,252.4588,253.8655,26480.0
2021-01-26 10:05:00,283.34,283.4,282.69,282.69,19111.0,253.8745,253.9282,253.292,253.292,19111.0
2021-01-26 10:10:00,282.7,282.73,281.83,281.92,18876.0,253.301,253.3279,252.5215,252.6021,18876.0
2021-01-26 10:15:00,281.99,282.57,281.76,282.35,23803.0,252.6648,253.1845,252.4588,252.9874,23803.0
2021-01-26 10:20:00,282.33,282.64,282.03,282.62,20924.0,252.9695,253.2472,252.7007,253.2293,20924.0
2021-01-26 10:25:00,282.49,283.25,282.42,283.25,16613.0,253.1128,253.7938,253.0501,253.7938,16613.0
2021-01-26 10:30:00,283.25,283.85,283.15,283.43,20182.0,253.7938,254.3314,253.7042,253.9551,20182.0
2021-01-26 10:35:00,283.39,283.85,283.27,283.84,17420.0,253.9193,254.3314,253.8117,254.3225,17420.0
2021-01-26 10:40:00,283.85,284.23,283.22,283.3,31498.0,254.3314,254.6719,253.7669,253.8386,31498.0
2021-01-26 10:45:00,283.3,283.79,283.29,283.43,14757.0,253.8386,254.2777,253.8297,253.9551,14757.0
2021-01-26 10:50:00,283.34,283.34,282.93,283.07,15334.0,253.8745,253.8745,253.5071,253.6325,15334.0
2021-01-26 10:55:00,283.11,283.24,282.8,282.86,11364.0,253.6684,253.7849,253.3906,253.4444,11364.0
2021-01-26 11:00:00,282.82,282.99,282.62,282.95,22855.0,253.4085,253.5608,253.2293,253.525,22855.0
2021-01-26 11:05:00,282.98,283.19,282.77,282.96,21481.0,253.5519,253.7401,253.3637,253.534,21481.0
2021-01-26 11:10:00,282.91,283.25,282.9,283.11,16014.0,253.4892,253.7938,253.4802,253.6684,16014.0
2021-01-26 11:15:00,283.03,283.58,282.98,283.57,14210.0,253.5967,254.0895,253.5519,254.0805,14210.0
2021-01-26 11:20:00,283.53,283.86,283.53,283.56,16327.0,254.0447,254.3404,254.0447,254.0716,16327.0
2021-01-26 11:25:00,283.59,283.61,283.42,283.5,21560.0,254.0985,254.1164,253.9461,254.0178,21560.0
2021-01-26 11:30:00,283.44,283.44,282.85,282.96,11337.0,253.9641,253.9641,253.4354,253.534,11337.0
2021-01-26 11:35:00,282.99,283.34,282.99,283.3,15781.0,253.5608,253.8745,253.5608,253.8386,15781.0
2021-01-26 11:40:00,283.28,283.64,283.07,283.59,20137.0,253.8207,254.1433,253.6325,254.0985,20137.0
2021-01-26 11:45:00,283.54,283.59,283.12,283.19,9809.0,254.0537,254.0985,253.6773,253.7401,9809.0
2021-01-26 11:50:00,283.18,283.22,282.99,283.19,15874.0,253.7311,253.7669,253.5608,253.7401,15874.0
2021-01-26 11:55:00,283.19,283.2,282.87,283.01,11097.0,253.7401,253.749,253.4533,253.5788,11097.0
2021-01-26 12:00:00,283.01,283.37,282.89,283.33,6164.0,253.5788,253.9013,253.4712,253.8655,6164.0
2021-01-26 12:05:00,283.33,283.48,283.28,283.35,6116.0,253.8655,253.9999,253.8207,253.8834,6116.0
2021-01-26 12:10:00,283.42,283.42,283.19,283.24,27137.0,253.9461,253.9461,253.7401,253.7849,27137.0
2021-01-26 12:15:00,283.27,283.35,283.14,283.22,10503.0,253.8117,253.8834,253.6953,253.7669,10503.0
2021-01-26 12:20:00,283.22,283.22,282.78,282.82,10107.0,253.7669,253.7669,253.3727,253.4085,10107.0
2021-01-26 12:25:00,282.88,283.11,282.85,282.85,22618.0,253.4623,253.6684,253.4354,253.4354,22618.0
2021-01-26 12:30:00,282.83,283.38,282.83,283.38,11594.0,253.4175,253.9103,253.4175,253.9103,11594.0
2021-01-26 12:35:00,283.39,283.43,283.21,283.21,10037.0,253.9193,253.9551,253.758,253.758,10037.0
2021-01-26 12:40:00,283.23,283.27,283.09,283.21,3992.0,253.7759,253.8117,253.6504,253.758,3992.0
2021-01-26 12:45:00,283.18,283.26,282.96,283.16,21757.0,253.7311,253.8028,253.534,253.7132,21757.0
2021-01-26 12:50:00,283.17,283.37,283.05,283.32,9575.0,253.7221,253.9013,253.6146,253.8565,9575.0
2021-01-26 12:55:00,283.3,283.34,283.05,283.15,9264.0,253.8386,253.8745,253.6146,253.7042,9264.0
2021-01-26 13:00:00,283.22,283.33,283.09,283.25,7692.0,253.7669,253.8655,253.6504,253.7938,7692.0
2021-01-26 13:05:00,283.26,283.31,283.05,283.23,7874.0,253.8028,253.8476,253.6146,253.7759,7874.0
2021-01-26 13:10:00,283.23,283.31,283.03,283.09,7717.0,253.7759,253.8476,253.5967,253.6504,7717.0
2021-01-26 13:15:00,283.13,283.17,282.85,282.85,7919.0,253.6863,253.7221,253.4354,253.4354,7919.0
2021-01-26 13:20:00,282.82,282.89,282.69,282.89,10457.0,253.4085,253.4712,253.292,253.4712,10457.0
2021-01-26 13:25:00,282.89,283.15,282.83,283.04,12529.0,253.4712,253.7042,253.4175,253.6056,12529.0
2021-01-26 13:30:00,283.0,283.0,282.65,282.95,9591.0,253.5698,253.5698,253.2562,253.525,9591.0
2021-01-26 13:35:00,282.9,282.92,282.63,282.7,6158.0,253.4802,253.4981,253.2383,253.301,6158.0
2021-01-26 13:40:00,282.67,282.77,282.59,282.73,12024.0,253.2741,253.3637,253.2024,253.3279,12024.0
2021-01-26 13:45:00,282.69,282.69,282.42,282.49,8245.0,253.292,253.292,253.0501,253.1128,8245.0
2021-01-26 13:50:00,282.5,282.63,282.47,282.59,7150.0,253.1218,253.2383,253.0949,253.2024,7150.0
2021-01-26 13:55:00,282.63,282.63,282.39,282.44,16070.0,253.2383,253.2383,253.0232,253.068,16070.0
2021-01-26 14:00:00,282.43,282.44,281.91,281.97,29345.0,253.0591,253.068,252.5932,252.6469,29345.0
2021-01-26 14:05:00,281.9,282.12,281.69,282.03,30318.0,252.5842,252.7813,252.396,252.7007,30318.0
2021-01-26 14:10:00,282.06,282.22,282.0,282.22,32348.0,252.7276,252.8709,252.6738,252.8709,32348.0
2021-01-26 14:15:00,282.26,282.28,282.06,282.23,18182.0,252.9068,252.9247,252.7276,252.8799,18182.0
2021-01-26 14:20:00,282.21,282.28,282.04,282.05,12522.0,252.862,252.9247,252.7096,252.7186,12522.0
2021-01-26 14:25:00,282.06,282.71,282.05,282.71,30192.0,252.7276,253.31,252.7186,253.31,30192.0
2021-01-26 14:30:00,282.72,282.76,282.3,282.34,33382.0,253.3189,253.3548,252.9426,252.9784,33382.0
2021-01-26 14:35:00,282.32,282.33,281.98,282.02,14600.0,252.9605,252.9695,252.6559,252.6917,14600.0
2021-01-26 14:40:00,282.02,282.2,281.84,282.06,11218.0,252.6917,252.853,252.5304,252.7276,11218.0
2021-01-26 14:45:00,282.01,282.24,281.89,281.9,15901.0,252.6828,252.8888,252.5752,252.5842,15901.0
2021-01-26 14:50:00,281.88,281.99,281.81,281.99,10832.0,252.5663,252.6648,252.5036,252.6648,10832.0
2021-01-26 14:55:00,281.99,282.42,281.94,282.42,20048.0,252.6648,253.0501,252.62,253.0501,20048.0
2021-01-26 15:00:00,282.4,282.4,282.14,282.3,9812.0,253.0322,253.0322,252.7992,252.9426,9812.0
2021-01-26 15:05:00,282.3,282.75,282.28,282.72,10375.0,252.9426,253.3458,252.9247,253.3189,10375.0
2021-01-26 15:10:00,282.75,282.9,282.63,282.81,13292.0,253.3458,253.4802,253.2383,253.3996,13292.0
2021-01-26 15:15:00,282.81,282.84,282.6,282.64,10301.0,253.3996,253.4264,253.2114,253.2472,10301.0
2021-01-26 15:20:00,282.69,283.07,282.68,283.07,24516.0,253.292,253.6325,253.2831,253.6325,24516.0
2021-01-26 15:25:00,283.11,283.21,283.02,283.2,16254.0,253.6684,253.758,253.5877,253.749,16254.0
2021-01-26 15:30:00,283.17,283.5,283.13,283.39,16916.0,253.7221,254.0178,253.6863,253.9193,16916.0
2021-01-26 15:35:00,283.42,283.58,282.88,282.93,21680.0,253.9461,254.0895,253.4623,253.5071,21680.0
2021-01-26 15:40:00,282.95,283.56,282.92,283.56,12454.0,253.525,254.0716,253.4981,254.0716,12454.0
2021-01-26 15:45:00,283.52,283.52,282.58,282.58,18131.0,254.0357,254.0357,253.1935,253.1935,18131.0
2021-01-26 15:50:00,282.69,282.86,282.4,282.5,25203.0,253.292,253.4444,253.0322,253.1218,25203.0
2021-01-26 15:55:00,282.55,282.74,282.12,282.43,79792.0,253.1666,253.3368,252.7813,253.0591,79792.0
2021-01-27 09:30:00,279.99,280.81,279.01,280.22,108537.0,250.8728,251.6076,249.9947,251.0789,108537.0
2021-01-27 09:35:00,280.42,280.7,278.33,278.61,37770.0,251.2581,251.509,249.3855,249.6363,37770.0
2021-01-27 09:40:00,278.62,279.22,276.49,276.93,41283.0,249.6453,250.1829,247.7368,248.1311,41283.0
2021-01-27 09:45:00,276.94,278.41,276.52,277.81,39943.0,248.14,249.4571,247.7637,248.9195,39943.0
2021-01-27 09:50:00,277.98,278.34,277.24,278.33,50378.0,249.0719,249.3944,248.4088,249.3855,50378.0
2021-01-27 09:55:00,278.36,279.66,278.17,278.2,50106.0,249.4123,250.5771,249.2421,249.269,50106.0
2021-01-27 10:00:00,278.27,279.78,278.14,279.73,18132.0,249.3317,250.6847,249.2152,250.6399,18132.0
2021-01-27 10:05:00,279.87,279.91,277.95,278.18,23621.0,250.7653,250.8011,249.045,249.2511,23621.0
2021-01-27 10:10:00,278.28,278.38,277.62,277.95,38815.0,249.3407,249.4303,248.7493,249.045,38815.0
2021-01-27 10:15:00,277.85,278.09,277.37,277.4,27963.0,248.9554,249.1704,248.5253,248.5522,27963.0
2021-01-27 10:20:00,277.45,278.4,277.45,277.95,32485.0,248.597,249.4482,248.597,249.045,32485.0
2021-01-27 10:25:00,278.0,278.06,277.31,277.41,32119.0,249.0898,249.1435,248.4715,248.5611,32119.0
2021-01-27 10:30:00,277.3,277.75,276.37,276.81,41547.0,248.4626,248.8658,247.6293,248.0235,41547.0
2021-01-27 10:35:00,276.73,277.62,276.67,277.53,47203.0,247.9518,248.7493,247.8981,248.6687,47203.0
2021-01-27 10:40:00,277.49,278.51,277.42,278.35,23305.0,248.6328,249.5467,248.5701,249.4034,23305.0
2021-01-27 10:45:00,278.33,278.73,277.9,278.01,37311.0,249.3855,249.7439,249.0002,249.0987,37311.0
2021-01-27 10:50:00,278.11,278.5,277.84,278.18,21057.0,249.1883,249.5378,248.9464,249.2511,21057.0
2021-01-27 10:55:00,278.11,278.57,278.02,278.47,23883.0,249.1883,249.6005,249.1077,249.5109,23883.0
2021-01-27 11:00:00,278.55,278.86,278.21,278.71,35827.0,249.5826,249.8603,249.2779,249.7259,35827.0
2021-01-27 11:05:00,278.69,278.69,277.81,277.89,26871.0,249.708,249.708,248.9195,248.9912,26871.0
2021-01-27 11:10:00,277.93,278.67,277.55,278.43,25114.0,249.0271,249.6901,248.6866,249.4751,25114.0
2021-01-27 11:15:00,278.4,278.8,277.72,278.8,21119.0,249.4482,249.8066,248.8389,249.8066,21119.0
2021-01-27 11:20:00,278.71,278.95,278.21,278.31,21118.0,249.7259,249.941,249.2779,249.3675,21118.0
2021-01-27 11:25:00,278.17,278.7,277.93,278.04,15449.0,249.2421,249.717,249.0271,249.1256,15449.0
2021-01-27 11:30:00,278.1,278.38,277.91,278.09,9249.0,249.1794,249.4303,249.0091,249.1704,9249.0
2021-01-27 11:35:00,278.02,278.62,277.9,278.41,11807.0,249.1077,249.6453,249.0002,249.4571,11807.0
2021-01-27 11:40:00,278.47,278.68,278.2,278.35,7837.0,249.5109,249.6991,249.269,249.4034,7837.0
2021-01-27 11:45:00,278.31,278.63,277.75,277.91,24795.0,249.3675,249.6543,248.8658,249.0091,24795.0
2021-01-27 11:50:00,277.62,277.9,277.21,277.43,15602.0,248.7493,249.0002,248.3819,248.5791,15602.0
2021-01-27 11:55:00,277.46,277.46,276.6,276.72,16117.0,248.6059,248.6059,247.8354,247.9429,16117.0
2021-01-27 12:00:00,276.59,277.0,276.26,276.48,18851.0,247.8264,248.1938,247.5307,247.7278,18851.0
2021-01-27 12:05:00,276.55,276.83,276.49,276.55,20350.0,247.7906,248.0414,247.7368,247.7906,20350.0
2021-01-27 12:10:00,276.56,276.85,276.22,276.28,18787.0,247.7995,248.0594,247.4949,247.5486,18787.0
2021-01-27 12:15:00,276.2,276.3,275.92,276.1,19997.0,247.477,247.5666,247.2261,247.3874,19997.0
2021-01-27 12:20:00,276.09,276.11,275.7,275.91,19349.0,247.3784,247.3963,247.029,247.2171,19349.0
2021-01-27 12:25:00,275.87,276.25,275.71,276.19,27379.0,247.1813,247.5218,247.0379,247.468,27379.0
2021-01-27 12:30:00,276.22,276.58,276.22,276.54,14874.0,247.4949,247.8174,247.4949,247.7816,14874.0
2021-01-27 12:35:00,276.49,276.79,276.07,276.79,12790.0,247.7368,248.0056,247.3605,248.0056,12790.0
2021-01-27 12:40:00,276.73,277.25,276.64,276.8,10294.0,247.9518,248.4178,247.8712,248.0146,10294.0
2021-01-27 12:45:00,276.86,277.46,276.86,277.17,7812.0,248.0683,248.6059,248.0683,248.3461,7812.0
2021-01-27 12:50:00,277.18,277.47,277.01,277.23,12053.0,248.3551,248.6149,248.2027,248.3999,12053.0
2021-01-27 12:55:00,277.42,277.78,277.25,277.69,8169.0,248.5701,248.8927,248.4178,248.812,8169.0
2021-01-27 13:00:00,277.7,277.75,277.38,277.38,7560.0,248.821,248.8658,248.5343,248.5343,7560.0
2021-01-27 13:05:00,277.37,277.44,277.12,277.37,5871.0,248.5253,248.588,248.3013,248.5253,5871.0
2021-01-27 13:10:00,277.4,277.41,276.69,277.04,11495.0,248.5522,248.5611,247.916,248.2296,11495.0
2021-01-27 13:15:00,277.04,277.33,276.9,277.17,6049.0,248.2296,248.4895,248.1042,248.3461,6049.0
2021-01-27 13:20:00,277.12,277.27,276.75,277.11,9037.0,248.3013,248.4357,247.9698,248.2923,9037.0
2021-01-27 13:25:00,277.16,277.51,276.96,277.01,9420.0,248.3371,248.6507,248.1579,248.2027,9420.0
2021-01-27 13:30:00,276.97,277.19,276.8,276.93,8332.0,248.1669,248.364,248.0146,248.1311,8332.0
2021-01-27 13:35:00,277.09,277.31,277.08,277.18,6406.0,248.2744,248.4715,248.2655,248.3551,6406.0
2021-01-27 13:40:00,277.22,277.41,276.87,277.24,11750.0,248.3909,248.5611,248.0773,248.4088,11750.0
2021-01-27 13:45:00,277.13,277.21,276.92,277.16,6278.0,248.3103,248.3819,248.1221,248.3371,6278.0
2021-01-27 13:50:00,277.16,277.46,277.07,277.31,9422.0,248.3371,248.6059,248.2565,248.4715,9422.0
2021-01-27 13:55:00,277.37,277.53,276.74,276.8,15787.0,248.5253,248.6687,247.9608,248.0146,15787.0
2021-01-27 14:00:00,277.03,277.41,276.8,277.21,18513.0,248.2207,248.5611,248.0146,248.3819,18513.0
2021-01-27 14:05:00,277.09,277.35,276.63,277.25,21963.0,248.2744,248.5074,247.8622,248.4178,21963.0
2021-01-27 14:10:00,277.31,277.45,277.2,277.31,9061.0,248.4715,248.597,248.373,248.4715,9061.0
2021-01-27 14:15:00,277.24,277.24,276.1,276.2,17644.0,248.4088,248.4088,247.3874,247.477,17644.0
2021-01-27 14:20:00,276.22,276.49,276.08,276.37,15727.0,247.4949,247.7368,247.3694,247.6293,15727.0
2021-01-27 14:25:00,276.37,276.47,275.9,275.9,13898.0,247.6293,247.7189,247.2082,247.2082,13898.0
2021-01-27 14:30:00,275.96,276.06,274.78,275.06,62351.0,247.2619,247.3515,246.2046,246.4555,62351.0
2021-01-27 14:35:00,275.09,275.09,274.38,274.6,58282.0,246.4824,246.4824,245.8462,246.0434,58282.0
2021-01-27 14:40:00,274.56,275.42,274.41,275.19,33233.0,246.0075,246.7781,245.8731,246.572,33233.0
2021-01-27 14:45:00,275.06,275.46,274.37,274.44,47110.0,246.4555,246.8139,245.8373,245.9,47110.0
2021-01-27 14:50:00,274.44,274.75,273.61,274.42,48227.0,245.9,246.1778,245.1563,245.8821,48227.0
2021-01-27 14:55:00,274.22,274.34,273.91,273.97,36969.0,245.7029,245.8104,245.4251,245.4789,36969.0
2021-01-27 15:00:00,273.92,274.33,273.61,273.72,82061.0,245.4341,245.8014,245.1563,245.2549,82061.0
2021-01-27 15:05:00,273.71,274.41,273.63,274.15,33142.0,245.2459,245.8731,245.1742,245.6402,33142.0
2021-01-27 15:10:00,274.26,275.09,274.08,275.08,24788.0,245.7387,246.4824,245.5774,246.4734,24788.0
2021-01-27 15:15:00,275.01,275.02,274.59,274.67,17998.0,246.4107,246.4197,246.0344,246.1061,17998.0
2021-01-27 15:20:00,274.55,274.91,274.18,274.19,44666.0,245.9986,246.3211,245.667,245.676,44666.0
2021-01-27 15:25:00,274.2,274.7,273.88,274.1,30618.0,245.685,246.133,245.3982,245.5954,30618.0
2021-01-27 15:30:00,274.18,274.33,273.77,273.84,32280.0,245.667,245.8014,245.2997,245.3624,32280.0
2021-01-27 15:35:00,273.81,274.06,273.16,273.72,79589.0,245.3355,245.5595,244.7531,245.2549,79589.0
2021-01-27 15:40:00,273.71,273.71,273.16,273.31,34977.0,245.2459,245.2459,244.7531,244.8875,34977.0
2021-01-27 15:45:00,273.21,273.71,273.08,273.54,67982.0,244.7979,245.2459,244.6814,245.0936,67982.0
2021-01-27 15:50:00,273.53,274.15,273.3,273.82,112476.0,245.0846,245.6402,244.8785,245.3445,112476.0
2021-01-27 15:55:00,273.95,274.52,273.67,274.26,149092.0,245.461,245.9717,245.2101,245.7387,149092.0
2021-01-28 09:30:00,276.17,276.63,274.93,276.45,116486.0,247.4501,247.8622,246.339,247.701,116486.0
2021-01-28 09:35:00,276.45,276.63,275.39,275.5,30653.0,247.701,247.8622,246.7512,246.8498,30653.0
2021-01-28 09:40:00,275.31,277.0,275.17,276.91,45390.0,246.6795,248.1938,246.5541,248.1131,45390.0
2021-01-28 09:45:00,276.82,277.01,276.17,276.66,26895.0,248.0325,248.2027,247.4501,247.8891,26895.0
2021-01-28 09:50:00,276.57,277.82,276.52,277.65,29845.0,247.8085,248.9285,247.7637,248.7762,29845.0
2021-01-28 09:55:00,277.65,278.05,276.89,277.5,35912.0,248.7762,249.1346,248.0952,248.6418,35912.0
2021-01-28 10:00:00,277.6,279.23,277.6,279.02,40168.0,248.7314,250.1919,248.7314,250.0037,40168.0
2021-01-28 10:05:00,279.02,279.76,278.75,278.81,32308.0,250.0037,250.6667,249.7618,249.8155,32308.0
2021-01-28 10:10:00,279.0,279.38,278.62,278.83,30848.0,249.9858,250.3263,249.6453,249.8335,30848.0
2021-01-28 10:15:00,278.92,279.7,278.79,279.52,28697.0,249.9141,250.613,249.7976,250.4517,28697.0
2021-01-28 10:20:00,279.6,279.63,278.81,278.82,26228.0,250.5234,250.5503,249.8155,249.8245,26228.0
2021-01-28 10:25:00,278.74,279.06,278.15,278.93,28092.0,249.7528,250.0395,249.2242,249.9231,28092.0
2021-01-28 10:30:00,279.0,279.28,278.24,278.99,24758.0,249.9858,250.2367,249.3048,249.9768,24758.0
2021-01-28 10:35:00,279.14,279.69,278.83,279.25,21910.0,250.1112,250.604,249.8335,250.2098,21910.0
2021-01-28 10:40:00,279.13,280.08,279.12,279.96,39296.0,250.1023,250.9535,250.0933,250.8459,39296.0
2021-01-28 10:45:00,279.92,280.84,279.59,280.78,52152.0,250.8101,251.6344,250.5144,251.5807,52152.0
2021-01-28 10:50:00,280.78,280.92,279.46,279.9,38091.0,251.5807,251.7061,250.3979,250.7922,38091.0
2021-01-28 10:55:00,280.04,281.02,280.04,280.75,23598.0,250.9176,251.7957,250.9176,251.5538,23598.0
2021-01-28 11:00:00,280.87,281.28,280.66,281.05,18529.0,251.6613,252.0287,251.4732,251.8226,18529.0
2021-01-28 11:05:00,281.28,281.28,280.45,280.79,30775.0,252.0287,252.0287,251.285,251.5896,30775.0
2021-01-28 11:10:00,280.83,281.89,280.83,281.89,26456.0,251.6255,252.5752,251.6255,252.5752,26456.0
2021-01-28 11:15:00,281.89,282.4,280.78,280.82,34686.0,252.5752,253.0322,251.5807,251.6165,34686.0
2021-01-28 11:20:00,280.82,281.84,280.69,281.83,17211.0,251.6165,252.5304,251.5,252.5215,17211.0
2021-01-28 11:25:00,281.83,282.06,281.01,281.7,38738.0,252.5215,252.7276,251.7868,252.405,38738.0
2021-01-28 11:30:00,281.62,282.16,281.51,281.85,15016.0,252.3333,252.8172,252.2348,252.5394,15016.0
2021-01-28 11:35:00,281.9,282.25,281.72,281.99,16360.0,252.5842,252.8978,252.4229,252.6648,16360.0
2021-01-28 11:40:00,281.99,282.37,281.8,281.96,19609.0,252.6648,253.0053,252.4946,252.638,19609.0
2021-01-28 11:45:00,282.18,282.18,281.61,282.05,12068.0,252.8351,252.8351,252.3244,252.7186,12068.0
2021-01-28 11:50:00,282.05,282.56,282.02,282.31,14996.0,252.7186,253.1756,252.6917,252.9516,14996.0
2021-01-28 11:55:00,282.45,282.62,282.21,282.5,12168.0,253.077,253.2293,252.862,253.1218,12168.0
2021-01-28 12:00:00,282.53,282.77,282.41,282.66,19611.0,253.1487,253.3637,253.0412,253.2652,19611.0
2021-01-28 12:05:00,282.64,282.96,282.38,282.45,14319.0,253.2472,253.534,253.0143,253.077,14319.0
2021-01-28 12:10:00,282.44,282.54,281.85,282.05,21680.0,253.068,253.1576,252.5394,252.7186,21680.0
2021-01-28 12:15:00,282.11,282.5,281.75,282.09,15448.0,252.7724,253.1218,252.4498,252.7544,15448.0
2021-01-28 12:20:00,282.12,282.23,281.72,281.91,10018.0,252.7813,252.8799,252.4229,252.5932,10018.0
2021-01-28 12:25:00,281.95,282.23,281.83,282.11,11329.0,252.629,252.8799,252.5215,252.7724,11329.0
2021-01-28 12:30:00,282.16,282.47,282.07,282.24,12017.0,252.8172,253.0949,252.7365,252.8888,12017.0
2021-01-28 12:35:00,282.31,282.32,281.91,282.17,11862.0,252.9516,252.9605,252.5932,252.8261,11862.0
2021-01-28 12:40:00,282.06,282.17,281.72,281.73,15768.0,252.7276,252.8261,252.4229,252.4319,15768.0
2021-01-28 12:45:00,281.72,281.88,281.2,281.28,9019.0,252.4229,252.5663,251.957,252.0287,9019.0
2021-01-28 12:50:00,281.34,281.34,280.72,280.95,14267.0,252.0824,252.0824,251.5269,251.733,14267.0
2021-01-28 12:55:00,280.85,280.9,280.35,280.62,9002.0,251.6434,251.6882,251.1954,251.4373,9002.0
2021-01-28 13:00:00,280.89,281.1,280.26,280.38,11963.0,251.6792,251.8674,251.1148,251.2223,11963.0
2021-01-28 13:05:00,280.53,280.74,280.4,280.6,10632.0,251.3567,251.5448,251.2402,251.4194,10632.0
2021-01-28 13:10:00,280.56,280.78,280.34,280.67,12659.0,251.3836,251.5807,251.1864,251.4821,12659.0
2021-01-28 13:15:00,280.56,280.69,280.09,280.36,13050.0,251.3836,251.5,250.9624,251.2044,13050.0
2021-01-28 13:20:00,280.4,280.79,280.13,280.63,15937.0,251.2402,251.5896,250.9983,251.4463,15937.0
2021-01-28 13:25:00,280.49,280.72,280.22,280.24,10789.0,251.3208,251.5269,251.0789,251.0968,10789.0
2021-01-28 13:30:00,280.36,280.68,280.1,280.68,15624.0,251.2044,251.4911,250.9714,251.4911,15624.0
2021-01-28 13:35:00,280.59,280.92,280.28,280.55,13217.0,251.4104,251.7061,251.1327,251.3746,13217.0
2021-01-28 13:40:00,280.5,280.51,280.27,280.29,13589.0,251.3298,251.3388,251.1237,251.1416,13589.0
2021-01-28 13:45:00,280.18,280.3,279.99,280.21,9907.0,251.0431,251.1506,250.8728,251.07,9907.0
2021-01-28 13:50:00,280.19,280.19,279.96,280.1,6040.0,251.052,251.052,250.8459,250.9714,6040.0
2021-01-28 13:55:00,280.04,280.22,279.98,280.16,7679.0,250.9176,251.0789,250.8639,251.0252,7679.0
2021-01-28 14:00:00,280.21,280.31,279.98,280.07,9143.0,251.07,251.1596,250.8639,250.9445,9143.0
2021-01-28 14:05:00,280.0,280.15,279.76,280.0,9323.0,250.8818,251.0162,250.6667,250.8818,9323.0
2021-01-28 14:10:00,280.01,280.01,279.62,279.86,6934.0,250.8908,250.8908,250.5413,250.7563,6934.0
2021-01-28 14:15:00,279.93,280.0,279.29,279.29,20326.0,250.8191,250.8818,250.2456,250.2456,20326.0
2021-01-28 14:20:00,279.4,279.53,279.13,279.22,15163.0,250.3442,250.4607,250.1023,250.1829,15163.0
2021-01-28 14:25:00,279.21,279.52,279.16,279.38,18695.0,250.1739,250.4517,250.1291,250.3263,18695.0
2021-01-28 14:30:00,279.39,279.51,278.91,279.11,16773.0,250.3352,250.4427,249.9051,250.0843,16773.0
2021-01-28 14:35:00,279.21,279.37,278.8,279.32,15234.0,250.1739,250.3173,249.8066,250.2725,15234.0
2021-01-28 14:40:00,279.36,279.5,279.01,279.06,12695.0,250.3083,250.4338,249.9947,250.0395,12695.0
2021-01-28 14:45:00,279.15,279.73,279.13,279.57,16354.0,250.1202,250.6399,250.1023,250.4965,16354.0
2021-01-28 14:50:00,279.51,280.08,279.37,279.68,18076.0,250.4427,250.9535,250.3173,250.5951,18076.0
2021-01-28 14:55:00,279.61,280.03,279.42,279.95,9405.0,250.5323,250.9087,250.3621,250.837,9405.0
2021-01-28 15:00:00,279.93,280.08,279.68,279.98,11530.0,250.8191,250.9535,250.5951,250.8639,11530.0
2021-01-28 15:05:00,279.95,280.41,279.92,280.34,15092.0,250.837,251.2492,250.8101,251.1864,15092.0
2021-01-28 15:10:00,280.38,280.39,279.98,280.14,12770.0,251.2223,251.2312,250.8639,251.0072,12770.0
2021-01-28 15:15:00,280.16,280.29,279.75,280.04,15814.0,251.0252,251.1416,250.6578,250.9176,15814.0
2021-01-28 15:20:00,280.08,280.28,279.75,280.01,13261.0,250.9535,251.1327,250.6578,250.8908,13261.0
2021-01-28 15:25:00,280.0,280.08,279.57,279.6,15317.0,250.8818,250.9535,250.4965,250.5234,15317.0
2021-01-28 15:30:00,279.61,279.86,279.26,279.43,20233.0,250.5323,250.7563,250.2187,250.3711,20233.0
2021-01-28 15:35:00,279.41,279.5,279.14,279.39,23080.0,250.3531,250.4338,250.1112,250.3352,23080.0
2021-01-28 15:40:00,279.47,279.54,278.99,279.17,35333.0,250.4069,250.4696,249.9768,250.1381,35333.0
2021-01-28 15:45:00,279.2,279.55,279.0,279.51,37886.0,250.165,250.4786,249.9858,250.4427,37886.0
2021-01-28 15:50:00,279.47,279.55,278.92,279.32,60215.0,250.4069,250.4786,249.9141,250.2725,60215.0
2021-01-28 15:55:00,279.35,279.38,277.82,278.11,152837.0,250.2994,250.3263,248.9285,249.1883,152837.0
2021-01-29 09:30:00,275.81,277.06,273.7,274.25,144633.0,247.1275,248.2475,245.2369,245.7298,144633.0
2021-01-29 09:35:00,274.13,274.76,273.63,274.58,42643.0,245.6222,246.1867,245.1742,246.0254,42643.0
2021-01-29 09:40:00,274.44,274.83,273.87,274.65,26729.0,245.9,246.2494,245.3893,246.0882,26729.0
2021-01-29 09:45:00,274.6,274.99,274.18,274.9,42140.0,246.0434,246.3928,245.667,246.3122,42140.0
2021-01-29 09:50:00,274.82,274.82,273.83,274.04,48430.0,246.2405,246.2405,245.3534,245.5416,48430.0
2021-01-29 09:55:00,273.97,274.86,273.9,274.51,40893.0,245.4789,246.2763,245.4162,245.9627,40893.0
2021-01-29 10:00:00,274.26,274.65,273.6,274.57,29404.0,245.7387,246.0882,245.1473,246.0165,29404.0
2021-01-29 10:05:00,274.57,275.5,274.27,275.5,24722.0,246.0165,246.8498,245.7477,246.8498,24722.0
2021-01-29 10:10:00,275.51,275.8,274.75,274.85,17660.0,246.8587,247.1186,246.1778,246.2674,17660.0
2021-01-29 10:15:00,274.79,274.84,274.27,274.4,15408.0,246.2136,246.2584,245.7477,245.8642,15408.0
2021-01-29 10:20:00,274.39,275.26,274.28,275.02,16582.0,245.8552,246.6347,245.7566,246.4197,16582.0
2021-01-29 10:25:00,274.95,274.95,274.54,274.78,11056.0,246.357,246.357,245.9896,246.2046,11056.0
2021-01-29 10:30:00,274.8,275.54,274.78,275.44,18942.0,246.2226,246.8856,246.2046,246.796,18942.0
2021-01-29 10:35:00,275.44,276.4,275.43,276.36,28097.0,246.796,247.6562,246.787,247.6203,28097.0
2021-01-29 10:40:00,276.34,276.36,275.3,275.43,21541.0,247.6024,247.6203,246.6706,246.787,21541.0
2021-01-29 10:45:00,275.55,275.58,275.0,275.51,11973.0,246.8946,246.9214,246.4018,246.8587,11973.0
2021-01-29 10:50:00,275.55,275.78,275.41,275.63,11439.0,246.8946,247.1006,246.7691,246.9662,11439.0
2021-01-29 10:55:00,275.72,276.11,275.61,275.99,10809.0,247.0469,247.3963,246.9483,247.2888,10809.0
2021-01-29 11:00:00,275.99,276.23,275.25,275.25,12917.0,247.2888,247.5038,246.6258,246.6258,12917.0
2021-01-29 11:05:00,275.29,275.29,274.89,275.06,10577.0,246.6616,246.6616,246.3032,246.4555,10577.0
2021-01-29 11:10:00,274.97,275.03,274.32,274.4,12386.0,246.3749,246.4286,245.7925,245.8642,12386.0
2021-01-29 11:15:00,274.3,274.43,274.21,274.35,12979.0,245.7746,245.891,245.6939,245.8194,12979.0
2021-01-29 11:20:00,274.4,275.17,274.34,274.98,16879.0,245.8642,246.5541,245.8104,246.3838,16879.0
2021-01-29 11:25:00,274.99,275.26,274.03,274.03,14766.0,246.3928,246.6347,245.5326,245.5326,14766.0
2021-01-29 11:30:00,274.06,274.5,273.73,273.73,17269.0,245.5595,245.9538,245.2638,245.2638,17269.0
2021-01-29 11:35:00,273.8,273.98,273.41,273.98,22661.0,245.3266,245.4878,244.9771,245.4878,22661.0
2021-01-29 11:40:00,273.98,274.1,273.75,273.86,11387.0,245.4878,245.5954,245.2818,245.3803,11387.0
2021-01-29 11:45:00,273.76,273.86,273.36,273.37,14062.0,245.2907,245.3803,244.9323,244.9413,14062.0
2021-01-29 11:50:00,273.4,273.42,273.12,273.39,15043.0,244.9681,244.9861,244.7173,244.9592,15043.0
2021-01-29 11:55:00,273.4,273.98,273.37,273.94,16371.0,244.9681,245.4878,244.9413,245.452,16371.0
2021-01-29 12:00:00,273.94,274.5,273.9,274.5,10528.0,245.452,245.9538,245.4162,245.9538,10528.0
2021-01-29 12:05:00,274.46,274.46,273.99,274.04,17861.0,245.9179,245.9179,245.4968,245.5416,17861.0
2021-01-29 12:10:00,274.1,274.16,273.03,273.07,16885.0,245.5954,245.6491,244.6366,244.6725,16885.0
2021-01-29 12:15:00,273.1,273.12,272.5,272.68,37915.0,244.6993,244.7173,244.1617,244.323,37915.0
2021-01-29 12:20:00,272.56,272.61,272.03,272.1,24392.0,244.2155,244.2603,243.7406,243.8033,24392.0
2021-01-29 12:25:00,272.07,272.48,271.95,272.22,17124.0,243.7765,244.1438,243.6689,243.9109,17124.0
2021-01-29 12:30:00,272.2,272.43,271.6,271.61,20648.0,243.8929,244.099,243.3553,243.3643,20648.0
2021-01-29 12:35:00,271.69,272.12,271.63,271.85,17401.0,243.436,243.8213,243.3822,243.5793,17401.0
2021-01-29 12:40:00,271.99,272.43,271.68,271.76,35032.0,243.7048,244.099,243.427,243.4987,35032.0
2021-01-29 12:45:00,271.81,271.93,270.63,270.73,50930.0,243.5435,243.651,242.4862,242.5758,50930.0
2021-01-29 12:50:00,270.76,271.66,270.73,271.63,22802.0,242.6027,243.4091,242.5758,243.3822,22802.0
2021-01-29 12:55:00,271.45,271.62,271.1,271.12,12256.0,243.2209,243.3733,242.9073,242.9253,12256.0
2021-01-29 13:00:00,271.1,271.79,270.8,271.33,28795.0,242.9073,243.5256,242.6385,243.1134,28795.0
2021-01-29 13:05:00,271.19,271.19,270.81,271.09,15199.0,242.988,242.988,242.6475,242.8984,15199.0
2021-01-29 13:10:00,271.06,271.22,270.62,270.92,16046.0,242.8715,243.0149,242.4773,242.7461,16046.0
2021-01-29 13:15:00,270.8,270.91,270.03,270.24,35457.0,242.6385,242.7371,241.9486,242.1368,35457.0
2021-01-29 13:20:00,270.24,271.06,270.15,270.99,14668.0,242.1368,242.8715,242.0561,242.8088,14668.0
2021-01-29 13:25:00,271.0,271.83,270.89,271.82,16744.0,242.8177,243.5614,242.7192,243.5525,16744.0
2021-01-29 13:30:00,271.71,272.07,271.49,271.6,24349.0,243.4539,243.7765,243.2568,243.3553,24349.0
2021-01-29 13:35:00,271.69,272.4,271.61,271.98,25974.0,243.436,244.0721,243.3643,243.6958,25974.0
2021-01-29 13:40:00,271.94,272.19,271.68,272.05,9824.0,243.66,243.884,243.427,243.7585,9824.0
2021-01-29 13:45:00,271.96,272.33,271.29,271.49,27620.0,243.6779,244.0094,243.0776,243.2568,27620.0
2021-01-29 13:50:00,271.52,271.68,271.36,271.43,12276.0,243.2837,243.427,243.1403,243.203,12276.0
2021-01-29 13:55:00,271.48,271.48,271.03,271.18,10041.0,243.2478,243.2478,242.8446,242.979,10041.0
2021-01-29 14:00:00,271.1,272.15,271.09,271.93,13614.0,242.9073,243.8481,242.8984,243.651,13614.0
2021-01-29 14:05:00,271.96,272.23,271.87,272.21,11541.0,243.6779,243.9198,243.5973,243.9019,11541.0
2021-01-29 14:10:00,272.18,272.24,272.01,272.17,11561.0,243.875,243.9288,243.7227,243.8661,11561.0
2021-01-29 14:15:00,272.11,272.18,271.75,271.93,9827.0,243.8123,243.875,243.4897,243.651,9827.0
2021-01-29 14:20:00,271.95,272.08,271.5,271.8,12705.0,243.6689,243.7854,243.2657,243.5345,12705.0
2021-01-29 14:25:00,271.72,271.74,270.82,270.89,40939.0,243.4629,243.4808,242.6565,242.7192,40939.0
2021-01-29 14:30:00,270.89,270.9,270.21,270.56,36240.0,242.7192,242.7281,242.1099,242.4235,36240.0
2021-01-29 14:35:00,270.6,270.96,270.42,270.62,23524.0,242.4593,242.7819,242.298,242.4773,23524.0
2021-01-29 14:40:00,270.53,270.92,270.21,270.65,18466.0,242.3966,242.7461,242.1099,242.5041,18466.0
2021-01-29 14:45:00,270.67,270.86,270.54,270.65,18877.0,242.5221,242.6923,242.4056,242.5041,18877.0
2021-01-29 14:50:00,270.67,270.85,270.29,270.43,21568.0,242.5221,242.6833,242.1816,242.307,21568.0
2021-01-29 14:55:00,270.4,270.96,270.26,270.59,14114.0,242.2801,242.7819,242.1547,242.4504,14114.0
2021-01-29 15:00:00,270.66,271.84,270.6,271.6,26069.0,242.5131,243.5704,242.4593,243.3553,26069.0
2021-01-29 15:05:00,271.6,271.75,271.45,271.63,15492.0,243.3553,243.4897,243.2209,243.3822,15492.0
2021-01-29 15:10:00,271.68,271.98,271.68,271.84,17566.0,243.427,243.6958,243.427,243.5704,17566.0
2021-01-29 15:15:00,271.76,271.76,271.36,271.53,15629.0,243.4987,243.4987,243.1403,243.2926,15629.0
2021-01-29 15:20:00,271.44,271.76,271.43,271.55,23042.0,243.212,243.4987,243.203,243.3105,23042.0
2021-01-29 15:25:00,271.58,271.64,271.3,271.47,36732.0,243.3374,243.3912,243.0865,243.2389,36732.0
2021-01-29 15:30:00,271.45,272.14,271.43,271.73,37787.0,243.2209,243.8392,243.203,243.4718,37787.0
2021-01-29 15:35:00,271.67,271.69,270.8,270.81,30933.0,243.4181,243.436,242.6385,242.6475,30933.0
2021-01-29 15:40:00,270.75,270.92,270.45,270.55,36576.0,242.5937,242.7461,242.3249,242.4145,36576.0
2021-01-29 15:45:00,270.52,270.77,270.24,270.65,55863.0,242.3876,242.6117,242.1368,242.5041,55863.0
2021-01-29 15:50:00,270.62,272.04,270.61,271.72,66448.0,242.4773,243.7496,242.4683,243.4629,66448.0
2021-01-29 15:55:00,271.71,272.65,270.47,270.62,170219.0,243.4539,244.2961,242.3428,242.4773,170219.0
2021-02-01 09:30:00,271.23,272.65,270.94,271.21,115684.0,243.0238,244.2961,242.764,243.0059,115684.0
2021-02-01 09:35:00,271.01,272.0,270.18,270.43,49974.0,242.8267,243.7137,242.083,242.307,49974.0
2021-02-01 09:40:00,270.4,271.28,269.58,269.74,31291.0,242.2801,243.0686,241.5454,241.6888,31291.0
2021-02-01 09:45:00,269.75,270.72,269.48,270.52,22421.0,241.6977,242.5669,241.4558,242.3876,22421.0
2021-02-01 09:50:00,270.41,270.59,269.17,269.83,38592.0,242.2891,242.4504,241.178,241.7694,38592.0
2021-02-01 09:55:00,269.9,269.99,269.39,269.91,24400.0,241.8321,241.9128,241.3752,241.8411,24400.0
2021-02-01 10:00:00,269.78,269.9,268.75,268.94,26296.0,241.7246,241.8321,240.8017,240.972,26296.0
2021-02-01 10:05:00,269.07,269.5,268.56,268.59,19300.0,241.0884,241.4737,240.6315,240.6584,19300.0
2021-02-01 10:10:00,268.59,268.74,267.93,268.16,37639.0,240.6584,240.7928,240.067,240.2731,37639.0
2021-02-01 10:15:00,267.92,268.43,267.92,268.43,15206.0,240.058,240.515,240.058,240.515,15206.0
2021-02-01 10:20:00,268.49,268.51,267.95,268.41,21254.0,240.5688,240.5867,240.0849,240.4971,21254.0
2021-02-01 10:25:00,268.35,268.51,267.53,267.53,23866.0,240.4433,240.5867,239.7086,239.7086,23866.0
2021-02-01 10:30:00,267.65,268.8,267.59,268.8,23982.0,239.8161,240.8465,239.7624,240.8465,23982.0
2021-02-01 10:35:00,268.73,268.8,267.9,268.0,23454.0,240.7838,240.8465,240.0401,240.1297,23454.0
2021-02-01 10:40:00,267.98,268.04,267.65,267.7,17343.0,240.1118,240.1656,239.8161,239.8609,17343.0
2021-02-01 10:45:00,267.67,268.44,267.66,268.0,34707.0,239.834,240.524,239.8251,240.1297,34707.0
2021-02-01 10:50:00,268.0,268.08,267.3,267.73,45533.0,240.1297,240.2014,239.5025,239.8878,45533.0
2021-02-01 10:55:00,267.71,267.9,267.35,267.55,23414.0,239.8699,240.0401,239.5473,239.7265,23414.0
2021-02-01 11:00:00,267.5,267.77,267.25,267.72,15903.0,239.6817,239.9236,239.4577,239.8788,15903.0
2021-02-01 11:05:00,267.84,268.73,267.77,268.61,23270.0,239.9864,240.7838,239.9236,240.6763,23270.0
2021-02-01 11:10:00,268.56,269.24,268.56,268.86,24832.0,240.6315,241.2408,240.6315,240.9003,24832.0
2021-02-01 11:15:00,268.86,269.05,268.68,268.78,9685.0,240.9003,241.0705,240.739,240.8286,9685.0
2021-02-01 11:20:00,268.8,268.84,268.54,268.62,12943.0,240.8465,240.8824,240.6136,240.6852,12943.0
2021-02-01 11:25:00,268.58,269.3,268.58,268.98,15124.0,240.6494,241.2945,240.6494,241.0078,15124.0
2021-02-01 11:30:00,269.0,269.23,268.88,268.88,11878.0,241.0257,241.2318,240.9182,240.9182,11878.0
2021-02-01 11:35:00,268.92,269.63,268.92,269.63,17809.0,240.954,241.5902,240.954,241.5902,17809.0
2021-02-01 11:40:00,269.64,270.13,269.64,269.94,27715.0,241.5992,242.0382,241.5992,241.868,27715.0
2021-02-01 11:45:00,270.0,270.23,269.92,270.0,12141.0,241.9217,242.1278,241.85,241.9217,12141.0
2021-02-01 11:50:00,269.96,270.08,269.51,269.51,13405.0,241.8859,241.9934,241.4827,241.4827,13405.0
2021-02-01 11:55:00,269.5,269.5,268.64,268.71,17331.0,241.4737,241.4737,240.7032,240.7659,17331.0
2021-02-01 12:00:00,268.78,268.96,268.69,268.81,13990.0,240.8286,240.9899,240.748,240.8555,13990.0
2021-02-01 12:05:00,268.84,268.84,268.23,268.23,17698.0,240.8824,240.8824,240.3358,240.3358,17698.0
2021-02-01 12:10:00,268.24,268.35,268.03,268.04,64371.0,240.3448,240.4433,240.1566,240.1656,64371.0
2021-02-01 12:15:00,268.06,268.41,267.95,268.11,86670.0,240.1835,240.4971,240.0849,240.2283,86670.0
2021-02-01 12:20:00,268.09,268.49,267.83,268.47,65817.0,240.2104,240.5688,239.9774,240.5508,65817.0
2021-02-01 12:25:00,268.45,268.55,268.25,268.4,52685.0,240.5329,240.6225,240.3537,240.4881,52685.0
2021-02-01 12:30:00,268.46,268.89,268.41,268.61,51044.0,240.5419,240.9272,240.4971,240.6763,51044.0
2021-02-01 12:35:00,268.65,268.7,268.35,268.5,61846.0,240.7121,240.7569,240.4433,240.5777,61846.0
2021-02-01 12:40:00,268.58,268.58,268.19,268.22,76618.0,240.6494,240.6494,240.3,240.3268,76618.0
2021-02-01 12:45:00,268.16,268.37,268.11,268.32,23335.0,240.2731,240.4612,240.2283,240.4164,23335.0
2021-02-01 12:50:00,268.31,268.59,268.31,268.39,12731.0,240.4075,240.6584,240.4075,240.4792,12731.0
2021-02-01 12:55:00,268.39,268.76,268.37,268.61,5867.0,240.4792,240.8107,240.4612,240.6763,5867.0
2021-02-01 13:00:00,268.69,268.69,268.34,268.43,9503.0,240.748,240.748,240.4344,240.515,9503.0
2021-02-01 13:05:00,268.4,268.5,268.17,268.2,19936.0,240.4881,240.5777,240.282,240.3089,19936.0
2021-02-01 13:10:00,268.21,268.28,268.08,268.25,11016.0,240.3179,240.3806,240.2014,240.3537,11016.0
2021-02-01 13:15:00,268.2,268.28,268.05,268.09,11144.0,240.3089,240.3806,240.1745,240.2104,11144.0
2021-02-01 13:20:00,268.09,268.55,268.04,268.41,16133.0,240.2104,240.6225,240.1656,240.4971,16133.0
2021-02-01 13:25:00,268.39,268.55,268.36,268.49,16166.0,240.4792,240.6225,240.4523,240.5688,16166.0
2021-02-01 13:30:00,268.51,268.66,268.45,268.64,35192.0,240.5867,240.7211,240.5329,240.7032,35192.0
2021-02-01 13:35:00,268.66,269.03,268.58,268.6,32082.0,240.7211,241.0526,240.6494,240.6673,32082.0
2021-02-01 13:40:00,268.66,268.91,268.57,268.66,15400.0,240.7211,240.9451,240.6404,240.7211,15400.0
2021-02-01 13:45:00,268.68,268.98,268.62,268.97,11792.0,240.739,241.0078,240.6852,240.9988,11792.0
2021-02-01 13:50:00,268.97,269.24,268.91,269.17,16534.0,240.9988,241.2408,240.9451,241.178,16534.0
2021-02-01 13:55:00,269.19,269.5,269.11,269.5,19725.0,241.196,241.4737,241.1243,241.4737,19725.0
2021-02-01 14:00:00,269.52,269.68,269.27,269.68,15486.0,241.4916,241.635,241.2676,241.635,15486.0
2021-02-01 14:05:00,269.71,269.76,269.48,269.55,10029.0,241.6619,241.7067,241.4558,241.5185,10029.0
2021-02-01 14:10:00,269.56,269.84,269.46,269.47,15389.0,241.5275,241.7784,241.4379,241.4468,15389.0
2021-02-01 14:15:00,269.47,269.95,269.47,269.84,19569.0,241.4468,241.8769,241.4468,241.7784,19569.0
2021-02-01 14:20:00,269.8,269.87,269.63,269.85,10850.0,241.7425,241.8052,241.5902,241.7873,10850.0
2021-02-01 14:25:00,269.82,269.91,269.54,269.65,20113.0,241.7604,241.8411,241.5096,241.6081,20113.0
2021-02-01 14:30:00,269.68,269.99,269.68,269.74,20986.0,241.635,241.9128,241.635,241.6888,20986.0
2021-02-01 14:35:00,269.86,269.9,269.75,269.85,10824.0,241.7963,241.8321,241.6977,241.7873,10824.0
2021-02-01 14:40:00,269.83,270.17,269.75,269.85,14188.0,241.7694,242.074,241.6977,241.7873,14188.0
2021-02-01 14:45:00,269.93,270.0,269.66,269.73,5443.0,241.859,241.9217,241.6171,241.6798,5443.0
2021-02-01 14:50:00,269.72,269.72,269.39,269.56,16118.0,241.6708,241.6708,241.3752,241.5275,16118.0
2021-02-01 14:55:00,269.61,269.78,269.36,269.48,15649.0,241.5723,241.7246,241.3483,241.4558,15649.0
2021-02-01 15:00:00,269.5,269.77,269.48,269.77,17150.0,241.4737,241.7156,241.4558,241.7156,17150.0
2021-02-01 15:05:00,269.79,270.0,269.74,269.94,13655.0,241.7336,241.9217,241.6888,241.868,13655.0
2021-02-01 15:10:00,269.93,270.01,269.62,269.79,14597.0,241.859,241.9307,241.5812,241.7336,14597.0
2021-02-01 15:15:00,269.85,269.91,269.41,269.56,17775.0,241.7873,241.8411,241.3931,241.5275,17775.0
2021-02-01 15:20:00,269.55,269.7,269.39,269.6,26580.0,241.5185,241.6529,241.3752,241.5633,26580.0
2021-02-01 15:25:00,269.61,269.83,269.52,269.71,16518.0,241.5723,241.7694,241.4916,241.6619,16518.0
2021-02-01 15:30:00,269.71,269.81,269.48,269.66,19445.0,241.6619,241.7515,241.4558,241.6171,19445.0
2021-02-01 15:35:00,269.67,269.99,269.62,269.83,17275.0,241.626,241.9128,241.5812,241.7694,17275.0
2021-02-01 15:40:00,269.77,269.78,269.4,269.49,27327.0,241.7156,241.7246,241.3841,241.4648,27327.0
2021-02-01 15:45:00,269.46,269.88,269.41,269.72,45286.0,241.4379,241.8142,241.3931,241.6708,45286.0
2021-02-01 15:50:00,269.72,270.16,269.57,269.78,52773.0,241.6708,242.0651,241.5364,241.7246,52773.0
2021-02-01 15:55:00,269.74,270.45,269.57,270.07,195782.0,241.6888,242.3249,241.5364,241.9844,195782.0
2021-02-02 09:30:00,270.0,272.91,269.99,270.95,100631.0,241.9217,244.5291,241.9128,242.7729,100631.0
2021-02-02 09:35:00,270.97,271.22,270.28,270.82,50644.0,242.7909,243.0149,242.1726,242.6565,50644.0
2021-02-02 09:40:00,270.95,271.9,270.95,271.76,46781.0,242.7729,243.6241,242.7729,243.4987,46781.0
2021-02-02 09:45:00,271.76,272.66,271.4,272.5,65413.0,243.4987,244.3051,243.1761,244.1617,65413.0
2021-02-02 09:50:00,272.5,273.64,272.42,273.35,53598.0,244.1617,245.1832,244.0901,244.9233,53598.0
2021-02-02 09:55:00,273.38,273.89,272.74,273.87,63927.0,244.9502,245.4072,244.3768,245.3893,63927.0
2021-02-02 10:00:00,273.8,273.8,273.14,273.27,45531.0,245.3266,245.3266,244.7352,244.8517,45531.0
2021-02-02 10:05:00,273.23,273.76,273.23,273.35,33064.0,244.8158,245.2907,244.8158,244.9233,33064.0
2021-02-02 10:10:00,273.29,273.39,272.77,272.85,27384.0,244.8696,244.9592,244.4037,244.4753,27384.0
2021-02-02 10:15:00,272.84,274.25,272.81,274.08,52021.0,244.4664,245.7298,244.4395,245.5774,52021.0
2021-02-02 10:20:00,274.09,274.35,273.75,274.32,26375.0,245.5864,245.8194,245.2818,245.7925,26375.0
2021-02-02 10:25:00,274.23,274.36,273.86,273.94,28368.0,245.7118,245.8283,245.3803,245.452,28368.0
2021-02-02 10:30:00,274.03,274.09,273.42,274.0,28793.0,245.5326,245.5864,244.9861,245.5058,28793.0
2021-02-02 10:35:00,274.0,274.13,273.47,274.0,38737.0,245.5058,245.6222,245.0309,245.5058,38737.0
2021-02-02 10:40:00,274.05,274.1,273.76,273.83,22679.0,245.5506,245.5954,245.2907,245.3534,22679.0
2021-02-02 10:45:00,273.86,274.01,273.72,273.77,22756.0,245.3803,245.5147,245.2549,245.2997,22756.0
2021-02-02 10:50:00,273.72,273.82,273.08,273.33,28629.0,245.2549,245.3445,244.6814,244.9054,28629.0
2021-02-02 10:55:00,273.29,273.53,273.17,273.29,27062.0,244.8696,245.0846,244.7621,244.8696,27062.0
2021-02-02 11:00:00,273.2,274.16,273.14,274.05,28077.0,244.7889,245.6491,244.7352,245.5506,28077.0
2021-02-02 11:05:00,274.05,274.39,273.96,274.06,29606.0,245.5506,245.8552,245.4699,245.5595,29606.0
2021-02-02 11:10:00,274.02,274.61,274.02,274.1,27594.0,245.5237,246.0523,245.5237,245.5954,27594.0
2021-02-02 11:15:00,274.07,274.07,273.41,273.81,17888.0,245.5685,245.5685,244.9771,245.3355,17888.0
2021-02-02 11:20:00,273.81,273.93,273.25,273.6,13057.0,245.3355,245.443,244.8337,245.1473,13057.0
2021-02-02 11:25:00,273.48,273.89,273.41,273.82,17524.0,245.0398,245.4072,244.9771,245.3445,17524.0
2021-02-02 11:30:00,273.88,273.95,273.62,273.83,18807.0,245.3982,245.461,245.1653,245.3534,18807.0
2021-02-02 11:35:00,273.85,274.06,273.63,273.98,15512.0,245.3714,245.5595,245.1742,245.4878,15512.0
2021-02-02 11:40:00,273.95,275.18,273.87,274.81,46210.0,245.461,246.563,245.3893,246.2315,46210.0
2021-02-02 11:45:00,274.78,274.9,274.51,274.77,13332.0,246.2046,246.3122,245.9627,246.1957,13332.0
2021-02-02 11:50:00,274.77,274.77,274.35,274.52,11096.0,246.1957,246.1957,245.8194,245.9717,11096.0
2021-02-02 11:55:00,274.53,274.68,274.32,274.37,15118.0,245.9806,246.115,245.7925,245.8373,15118.0
2021-02-02 12:00:00,274.4,274.76,274.27,274.7,8192.0,245.8642,246.1867,245.7477,246.133,8192.0
2021-02-02 12:05:00,274.7,274.88,274.53,274.68,15697.0,246.133,246.2942,245.9806,246.115,15697.0
2021-02-02 12:10:00,274.7,274.77,274.37,274.62,12833.0,246.133,246.1957,245.8373,246.0613,12833.0
2021-02-02 12:15:00,274.64,274.64,274.17,274.26,12425.0,246.0792,246.0792,245.6581,245.7387,12425.0
2021-02-02 12:20:00,274.24,274.36,274.08,274.15,16847.0,245.7208,245.8283,245.5774,245.6402,16847.0
2021-02-02 12:25:00,274.19,274.3,273.93,273.99,13525.0,245.676,245.7746,245.443,245.4968,13525.0
2021-02-02 12:30:00,273.95,274.78,273.89,274.7,22203.0,245.461,246.2046,245.4072,246.133,22203.0
2021-02-02 12:35:00,274.72,275.03,274.69,274.96,15528.0,246.1509,246.4286,246.124,246.3659,15528.0
2021-02-02 12:40:00,274.99,275.08,274.75,274.88,18208.0,246.3928,246.4734,246.1778,246.2942,18208.0
2021-02-02 12:45:00,274.84,274.96,274.7,274.74,9267.0,246.2584,246.3659,246.133,246.1688,9267.0
2021-02-02 12:50:00,274.73,274.82,274.48,274.68,13257.0,246.1598,246.2405,245.9358,246.115,13257.0
2021-02-02 12:55:00,274.69,275.03,274.66,275.03,11153.0,246.124,246.4286,246.0971,246.4286,11153.0
2021-02-02 13:00:00,275.07,275.18,274.89,275.09,15331.0,246.4645,246.563,246.3032,246.4824,15331.0
2021-02-02 13:05:00,275.13,275.69,275.08,275.6,21962.0,246.5182,247.02,246.4734,246.9394,21962.0
2021-02-02 13:10:00,275.59,275.62,274.88,274.9,15562.0,246.9304,246.9573,246.2942,246.3122,15562.0
2021-02-02 13:15:00,274.85,274.85,274.5,274.55,16769.0,246.2674,246.2674,245.9538,245.9986,16769.0
2021-02-02 13:20:00,274.56,274.63,274.31,274.34,15360.0,246.0075,246.0702,245.7835,245.8104,15360.0
2021-02-02 13:25:00,274.33,274.49,274.33,274.44,16916.0,245.8014,245.9448,245.8014,245.9,16916.0
2021-02-02 13:30:00,274.44,274.63,274.32,274.63,19796.0,245.9,246.0702,245.7925,246.0702,19796.0
2021-02-02 13:35:00,274.6,274.6,274.24,274.36,14325.0,246.0434,246.0434,245.7208,245.8283,14325.0
2021-02-02 13:40:00,274.38,274.58,274.36,274.46,11951.0,245.8462,246.0254,245.8283,245.9179,11951.0
2021-02-02 13:45:00,274.43,274.5,274.13,274.17,13582.0,245.891,245.9538,245.6222,245.6581,13582.0
2021-02-02 13:50:00,274.13,274.13,273.82,274.06,20826.0,245.6222,245.6222,245.3445,245.5595,20826.0
2021-02-02 13:55:00,274.13,274.42,274.09,274.24,8124.0,245.6222,245.8821,245.5864,245.7208,8124.0
2021-02-02 14:00:00,274.26,274.41,274.09,274.1,15431.0,245.7387,245.8731,245.5864,245.5954,15431.0
2021-02-02 14:05:00,274.1,274.19,273.96,273.96,10378.0,245.5954,245.676,245.4699,245.4699,10378.0
2021-02-02 14:10:00,273.96,274.1,273.88,274.1,12621.0,245.4699,245.5954,245.3982,245.5954,12621.0
2021-02-02 14:15:00,274.09,274.13,273.7,273.74,12657.0,245.5864,245.6222,245.2369,245.2728,12657.0
2021-02-02 14:20:00,273.72,273.91,273.43,273.56,17444.0,245.2549,245.4251,244.995,245.1115,17444.0
2021-02-02 14:25:00,273.58,273.96,273.57,273.79,17540.0,245.1294,245.4699,245.1205,245.3176,17540.0
2021-02-02 14:30:00,273.8,273.83,273.58,273.78,14891.0,245.3266,245.3534,245.1294,245.3086,14891.0
2021-02-02 14:35:00,273.79,273.93,273.76,273.88,14480.0,245.3176,245.443,245.2907,245.3982,14480.0
2021-02-02 14:40:00,273.87,273.87,273.45,273.45,18919.0,245.3893,245.3893,245.0129,245.0129,18919.0
2021-02-02 14:45:00,273.45,273.9,273.38,273.9,18879.0,245.0129,245.4162,244.9502,245.4162,18879.0
2021-02-02 14:50:00,273.96,274.04,273.72,273.93,22739.0,245.4699,245.5416,245.2549,245.443,22739.0
2021-02-02 14:55:00,273.91,274.03,273.83,273.92,15461.0,245.4251,245.5326,245.3534,245.4341,15461.0
2021-02-02 15:00:00,273.93,273.93,273.54,273.54,27031.0,245.443,245.443,245.0936,245.0936,27031.0
2021-02-02 15:05:00,273.54,273.65,273.22,273.23,12087.0,245.0936,245.1921,244.8069,244.8158,12087.0
2021-02-02 15:10:00,273.25,273.34,272.92,272.93,21930.0,244.8337,244.9144,244.5381,244.547,21930.0
2021-02-02 15:15:00,272.95,272.95,272.66,272.8,42170.0,244.5649,244.5649,244.3051,244.4305,42170.0
2021-02-02 15:20:00,272.8,273.03,272.75,272.84,21690.0,244.4305,244.6366,244.3857,244.4664,21690.0
2021-02-02 15:25:00,272.82,272.91,272.62,272.88,38615.0,244.4485,244.5291,244.2693,244.5022,38615.0
2021-02-02 15:30:00,272.86,273.09,272.67,272.69,36071.0,244.4843,244.6904,244.3141,244.332,36071.0
2021-02-02 15:35:00,272.72,273.31,272.66,273.27,55908.0,244.3589,244.8875,244.3051,244.8517,55908.0
2021-02-02 15:40:00,273.23,273.38,272.95,272.97,29387.0,244.8158,244.9502,244.5649,244.5829,29387.0
2021-02-02 15:45:00,272.97,273.13,272.86,272.92,40794.0,244.5829,244.7262,244.4843,244.5381,40794.0
2021-02-02 15:50:00,272.89,272.89,272.28,272.36,89662.0,244.5112,244.5112,243.9646,244.0363,89662.0
2021-02-02 15:55:00,272.32,272.73,271.92,271.96,245349.0,244.0005,244.3678,243.6421,243.6779,245349.0
2021-02-03 09:30:00,271.89,272.59,271.38,272.11,91617.0,243.6152,244.2424,243.1582,243.8123,91617.0
2021-02-03 09:35:00,271.93,272.88,271.43,272.78,32269.0,243.651,244.5022,243.203,244.4126,32269.0
2021-02-03 09:40:00,272.66,273.66,272.66,273.37,29910.0,244.3051,245.2011,244.3051,244.9413,29910.0
2021-02-03 09:45:00,273.26,274.09,273.22,273.93,18942.0,244.8427,245.5864,244.8069,245.443,18942.0
2021-02-03 09:50:00,273.83,274.5,273.75,274.1,20733.0,245.3534,245.9538,245.2818,245.5954,20733.0
2021-02-03 09:55:00,274.16,274.48,273.92,274.26,25037.0,245.6491,245.9358,245.4341,245.7387,25037.0
2021-02-03 10:00:00,274.14,274.26,273.65,273.69,33486.0,245.6312,245.7387,245.1921,245.228,33486.0
2021-02-03 10:05:00,273.75,273.92,273.11,273.19,21716.0,245.2818,245.4341,244.7083,244.78,21716.0
2021-02-03 10:10:00,273.2,273.2,272.3,272.49,29391.0,244.7889,244.7889,243.9825,244.1528,29391.0
2021-02-03 10:15:00,272.46,272.57,271.81,271.93,25862.0,244.1259,244.2245,243.5435,243.651,25862.0
2021-02-03 10:20:00,271.98,272.02,271.43,271.69,25890.0,243.6958,243.7317,243.203,243.436,25890.0
2021-02-03 10:25:00,271.67,271.89,271.25,271.25,29958.0,243.4181,243.6152,243.0417,243.0417,29958.0
2021-02-03 10:30:00,271.31,271.75,271.23,271.32,21484.0,243.0955,243.4897,243.0238,243.1045,21484.0
2021-02-03 10:35:00,271.28,271.39,270.71,270.96,32623.0,243.0686,243.1672,242.5579,242.7819,32623.0
2021-02-03 10:40:00,270.96,271.54,270.87,271.47,19223.0,242.7819,243.3016,242.7013,243.2389,19223.0
2021-02-03 10:45:00,271.47,271.48,271.02,271.25,29462.0,243.2389,243.2478,242.8357,243.0417,29462.0
2021-02-03 10:50:00,271.19,271.2,270.83,271.12,33916.0,242.988,242.9969,242.6654,242.9253,33916.0
2021-02-03 10:55:00,271.21,272.41,271.21,272.41,20451.0,243.0059,244.0811,243.0059,244.0811,20451.0
2021-02-03 11:00:00,272.43,272.63,272.13,272.59,13592.0,244.099,244.2782,243.8302,244.2424,13592.0
2021-02-03 11:05:00,272.48,272.98,272.48,272.92,16932.0,244.1438,244.5918,244.1438,244.5381,16932.0
2021-02-03 11:10:00,272.91,273.06,272.31,272.54,15033.0,244.5291,244.6635,243.9915,244.1976,15033.0
2021-02-03 11:15:00,272.56,272.77,272.54,272.68,22902.0,244.2155,244.4037,244.1976,244.323,22902.0
2021-02-03 11:20:00,272.68,273.07,272.54,273.03,27997.0,244.323,244.6725,244.1976,244.6366,27997.0
2021-02-03 11:25:00,273.06,273.15,272.84,273.08,25122.0,244.6635,244.7441,244.4664,244.6814,25122.0
2021-02-03 11:30:00,273.16,273.3,273.03,273.28,21171.0,244.7531,244.8785,244.6366,244.8606,21171.0
2021-02-03 11:35:00,273.29,273.61,273.18,273.54,18764.0,244.8696,245.1563,244.771,245.0936,18764.0
2021-02-03 11:40:00,273.58,274.35,273.47,274.26,27664.0,245.1294,245.8194,245.0309,245.7387,27664.0
2021-02-03 11:45:00,274.25,274.47,274.08,274.42,24129.0,245.7298,245.9269,245.5774,245.8821,24129.0
2021-02-03 11:50:00,274.47,274.75,274.27,274.74,16116.0,245.9269,246.1778,245.7477,246.1688,16116.0
2021-02-03 11:55:00,274.69,275.04,274.69,275.0,39389.0,246.124,246.4376,246.124,246.4018,39389.0
2021-02-03 12:00:00,274.96,275.55,274.95,275.45,27862.0,246.3659,246.8946,246.357,246.805,27862.0
2021-02-03 12:05:00,275.4,275.63,274.88,275.59,19412.0,246.7602,246.9662,246.2942,246.9304,19412.0
2021-02-03 12:10:00,275.55,275.72,275.0,275.0,21268.0,246.8946,247.0469,246.4018,246.4018,21268.0
2021-02-03 12:15:00,274.97,275.04,274.53,275.03,15385.0,246.3749,246.4376,245.9806,246.4286,15385.0
2021-02-03 12:20:00,275.1,275.12,274.72,274.72,10361.0,246.4914,246.5093,246.1509,246.1509,10361.0
2021-02-03 12:25:00,274.71,274.84,274.47,274.84,12852.0,246.1419,246.2584,245.9269,246.2584,12852.0
2021-02-03 12:30:00,274.84,274.87,274.32,274.41,20458.0,246.2584,246.2853,245.7925,245.8731,20458.0
2021-02-03 12:35:00,274.47,274.48,274.2,274.35,8179.0,245.9269,245.9358,245.685,245.8194,8179.0
2021-02-03 12:40:00,274.32,274.74,274.32,274.71,9499.0,245.7925,246.1688,245.7925,246.1419,9499.0
2021-02-03 12:45:00,274.75,274.85,274.61,274.77,8597.0,246.1778,246.2674,246.0523,246.1957,8597.0
2021-02-03 12:50:00,274.78,275.18,274.65,275.16,15985.0,246.2046,246.563,246.0882,246.5451,15985.0
2021-02-03 12:55:00,275.14,275.28,275.05,275.28,8749.0,246.5272,246.6526,246.4466,246.6526,8749.0
2021-02-03 13:00:00,275.28,275.54,275.11,275.51,16373.0,246.6526,246.8856,246.5003,246.8587,16373.0
2021-02-03 13:05:00,275.52,275.54,275.12,275.27,9329.0,246.8677,246.8856,246.5093,246.6437,9329.0
2021-02-03 13:10:00,275.27,275.36,275.11,275.32,7293.0,246.6437,246.7243,246.5003,246.6885,7293.0
2021-02-03 13:15:00,275.37,275.52,275.23,275.31,8962.0,246.7333,246.8677,246.6078,246.6795,8962.0
2021-02-03 13:20:00,275.27,275.45,274.89,274.9,8246.0,246.6437,246.805,246.3032,246.3122,8246.0
2021-02-03 13:25:00,274.88,274.89,274.75,274.81,6974.0,246.2942,246.3032,246.1778,246.2315,6974.0
2021-02-03 13:30:00,274.83,275.13,274.78,275.1,6280.0,246.2494,246.5182,246.2046,246.4914,6280.0
2021-02-03 13:35:00,275.08,275.41,275.07,275.37,23441.0,246.4734,246.7691,246.4645,246.7333,23441.0
2021-02-03 13:40:00,275.34,275.43,274.95,275.07,14710.0,246.7064,246.787,246.357,246.4645,14710.0
2021-02-03 13:45:00,275.03,275.09,274.75,274.85,7406.0,246.4286,246.4824,246.1778,246.2674,7406.0
2021-02-03 13:50:00,274.79,274.79,274.31,274.47,12075.0,246.2136,246.2136,245.7835,245.9269,12075.0
2021-02-03 13:55:00,274.51,274.64,274.29,274.3,13191.0,245.9627,246.0792,245.7656,245.7746,13191.0
2021-02-03 14:00:00,274.27,274.32,273.97,273.97,17388.0,245.7477,245.7925,245.4789,245.4789,17388.0
2021-02-03 14:05:00,273.97,274.35,273.91,274.23,11315.0,245.4789,245.8194,245.4251,245.7118,11315.0
2021-02-03 14:10:00,274.2,274.33,274.1,274.21,7352.0,245.685,245.8014,245.5954,245.6939,7352.0
2021-02-03 14:15:00,274.21,274.23,273.84,273.87,15853.0,245.6939,245.7118,245.3624,245.3893,15853.0
2021-02-03 14:20:00,273.87,273.87,273.49,273.68,31649.0,245.3893,245.3893,245.0488,245.219,31649.0
2021-02-03 14:25:00,273.68,274.1,273.67,274.1,10689.0,245.219,245.5954,245.2101,245.5954,10689.0
2021-02-03 14:30:00,274.1,274.3,274.06,274.07,10029.0,245.5954,245.7746,245.5595,245.5685,10029.0
2021-02-03 14:35:00,274.03,274.53,274.03,274.53,14839.0,245.5326,245.9806,245.5326,245.9806,14839.0
2021-02-03 14:40:00,274.52,274.56,274.36,274.43,27196.0,245.9717,246.0075,245.8283,245.891,27196.0
2021-02-03 14:45:00,274.45,274.69,274.36,274.59,27630.0,245.909,246.124,245.8283,246.0344,27630.0
2021-02-03 14:50:00,274.55,274.57,274.28,274.35,8200.0,245.9986,246.0165,245.7566,245.8194,8200.0
2021-02-03 14:55:00,274.35,274.6,274.35,274.41,7966.0,245.8194,246.0434,245.8194,245.8731,7966.0
2021-02-03 15:00:00,274.4,274.52,274.25,274.3,10975.0,245.8642,245.9717,245.7298,245.7746,10975.0
2021-02-03 15:05:00,274.33,274.62,274.19,274.5,7261.0,245.8014,246.0613,245.676,245.9538,7261.0
2021-02-03 15:10:00,274.51,274.52,274.22,274.34,6312.0,245.9627,245.9717,245.7029,245.8104,6312.0
2021-02-03 15:15:00,274.33,274.38,274.19,274.31,9848.0,245.8014,245.8462,245.676,245.7835,9848.0
2021-02-03 15:20:00,274.29,274.68,274.27,274.62,10719.0,245.7656,246.115,245.7477,246.0613,10719.0
2021-02-03 15:25:00,274.63,274.68,274.18,274.3,15951.0,246.0702,246.115,245.667,245.7746,15951.0
2021-02-03 15:30:00,274.28,274.62,274.07,274.61,15182.0,245.7566,246.0613,245.5685,246.0523,15182.0
2021-02-03 15:35:00,274.62,274.74,274.5,274.71,22805.0,246.0613,246.1688,245.9538,246.1419,22805.0
2021-02-03 15:40:00,274.68,275.05,274.62,274.85,20573.0,246.115,246.4466,246.0613,246.2674,20573.0
2021-02-03 15:45:00,274.87,274.9,274.39,274.51,29073.0,246.2853,246.3122,245.8552,245.9627,29073.0
2021-02-03 15:50:00,274.45,274.49,274.02,274.14,39743.0,245.909,245.9448,245.5237,245.6312,39743.0
2021-02-03 15:55:00,274.12,274.42,274.12,274.16,90559.0,245.6133,245.8821,245.6133,245.6491,90559.0
2021-02-04 09:30:00,274.25,275.22,274.25,275.01,86326.0,245.7298,246.5989,245.7298,246.4107,86326.0
2021-02-04 09:35:00,275.19,275.54,274.55,275.37,26669.0,246.572,246.8856,245.9986,246.7333,26669.0
2021-02-04 09:40:00,275.42,275.79,275.03,275.53,26372.0,246.7781,247.1096,246.4286,246.8766,26372.0
2021-02-04 09:45:00,275.54,276.26,275.05,275.93,29722.0,246.8856,247.5307,246.4466,247.235,29722.0
2021-02-04 09:50:00,275.94,276.0,275.45,275.94,51647.0,247.244,247.2978,246.805,247.244,51647.0
2021-02-04 09:55:00,275.98,276.2,275.53,275.88,28113.0,247.2798,247.477,246.8766,247.1902,28113.0
2021-02-04 10:00:00,275.93,276.3,275.91,276.24,19861.0,247.235,247.5666,247.2171,247.5128,19861.0
2021-02-04 10:05:00,276.24,276.36,275.86,276.08,16760.0,247.5128,247.6203,247.1723,247.3694,16760.0
2021-02-04 10:10:00,276.09,276.34,275.88,276.05,16124.0,247.3784,247.6024,247.1902,247.3426,16124.0
2021-02-04 10:15:00,276.1,276.76,276.1,276.74,26488.0,247.3874,247.9787,247.3874,247.9608,26488.0
2021-02-04 10:20:00,276.67,277.1,276.62,276.66,22462.0,247.8981,248.2834,247.8533,247.8891,22462.0
2021-02-04 10:25:00,276.61,276.83,276.42,276.69,9042.0,247.8443,248.0414,247.6741,247.916,9042.0
2021-02-04 10:30:00,276.79,276.92,276.37,276.92,26106.0,248.0056,248.1221,247.6293,248.1221,26106.0
2021-02-04 10:35:00,276.91,277.35,276.77,277.12,16169.0,248.1131,248.5074,247.9877,248.3013,16169.0
2021-02-04 10:40:00,277.18,277.5,277.11,277.4,16689.0,248.3551,248.6418,248.2923,248.5522,16689.0
2021-02-04 10:45:00,277.35,277.8,277.21,277.22,15268.0,248.5074,248.9106,248.3819,248.3909,15268.0
2021-02-04 10:50:00,277.22,277.72,277.11,277.68,25309.0,248.3909,248.8389,248.2923,248.8031,25309.0
2021-02-04 10:55:00,277.72,277.93,277.41,277.64,13882.0,248.8389,249.0271,248.5611,248.7672,13882.0
2021-02-04 11:00:00,277.66,278.14,277.51,278.06,19423.0,248.7851,249.2152,248.6507,249.1435,19423.0
2021-02-04 11:05:00,278.06,278.37,278.01,278.2,11833.0,249.1435,249.4213,249.0987,249.269,11833.0
2021-02-04 11:10:00,278.18,278.35,278.14,278.27,36447.0,249.2511,249.4034,249.2152,249.3317,36447.0
2021-02-04 11:15:00,278.28,278.43,278.16,278.25,28074.0,249.3407,249.4751,249.2331,249.3138,28074.0
2021-02-04 11:20:00,278.33,278.43,278.02,278.31,25497.0,249.3855,249.4751,249.1077,249.3675,25497.0
2021-02-04 11:25:00,278.35,278.37,278.03,278.25,29854.0,249.4034,249.4213,249.1167,249.3138,29854.0
2021-02-04 11:30:00,278.18,278.49,278.13,278.45,28565.0,249.2511,249.5288,249.2063,249.493,28565.0
2021-02-04 11:35:00,278.48,278.74,278.29,278.44,23984.0,249.5199,249.7528,249.3496,249.484,23984.0
2021-02-04 11:40:00,278.37,278.51,278.08,278.11,28592.0,249.4213,249.5467,249.1615,249.1883,28592.0
2021-02-04 11:45:00,278.12,278.34,278.0,278.16,12093.0,249.1973,249.3944,249.0898,249.2331,12093.0
2021-02-04 11:50:00,278.2,278.5,278.15,278.5,17931.0,249.269,249.5378,249.2242,249.5378,17931.0
2021-02-04 11:55:00,278.55,278.55,278.25,278.25,13236.0,249.5826,249.5826,249.3138,249.3138,13236.0
2021-02-04 12:00:00,278.28,278.54,278.27,278.42,6870.0,249.3407,249.5736,249.3317,249.4661,6870.0
2021-02-04 12:05:00,278.42,278.6,278.25,278.55,9372.0,249.4661,249.6274,249.3138,249.5826,9372.0
2021-02-04 12:10:00,278.6,278.65,278.22,278.25,13277.0,249.6274,249.6722,249.2869,249.3138,13277.0
2021-02-04 12:15:00,278.26,278.44,278.24,278.31,13810.0,249.3227,249.484,249.3048,249.3675,13810.0
2021-02-04 12:20:00,278.3,278.42,278.22,278.29,13279.0,249.3586,249.4661,249.2869,249.3496,13279.0
2021-02-04 12:25:00,278.31,278.41,278.19,278.26,10012.0,249.3675,249.4571,249.26,249.3227,10012.0
2021-02-04 12:30:00,278.29,278.42,278.21,278.35,9515.0,249.3496,249.4661,249.2779,249.4034,9515.0
2021-02-04 12:35:00,278.42,278.6,278.18,278.2,11734.0,249.4661,249.6274,249.2511,249.269,11734.0
2021-02-04 12:40:00,278.24,278.47,278.17,278.33,10934.0,249.3048,249.5109,249.2421,249.3855,10934.0
2021-02-04 12:45:00,278.39,278.41,278.3,278.3,6679.0,249.4392,249.4571,249.3586,249.3586,6679.0
2021-02-04 12:50:00,278.32,278.4,277.93,278.05,17775.0,249.3765,249.4482,249.0271,249.1346,17775.0
2021-02-04 12:55:00,278.08,278.15,277.99,278.07,11960.0,249.1615,249.2242,249.0808,249.1525,11960.0
2021-02-04 13:00:00,278.09,278.2,277.99,277.99,5734.0,249.1704,249.269,249.0808,249.0808,5734.0
2021-02-04 13:05:00,278.01,278.22,277.87,278.11,23730.0,249.0987,249.2869,248.9733,249.1883,23730.0
2021-02-04 13:10:00,278.21,278.31,278.1,278.31,10055.0,249.2779,249.3675,249.1794,249.3675,10055.0
2021-02-04 13:15:00,278.3,278.36,278.19,278.22,14838.0,249.3586,249.4123,249.26,249.2869,14838.0
2021-02-04 13:20:00,278.25,278.28,277.89,278.09,17828.0,249.3138,249.3407,248.9912,249.1704,17828.0
2021-02-04 13:25:00,278.19,278.2,278.1,278.15,12106.0,249.26,249.269,249.1794,249.2242,12106.0
2021-02-04 13:30:00,278.1,278.29,278.04,278.19,12683.0,249.1794,249.3496,249.1256,249.26,12683.0
2021-02-04 13:35:00,278.18,278.31,278.17,278.25,11247.0,249.2511,249.3675,249.2421,249.3138,11247.0
2021-02-04 13:40:00,278.29,278.54,278.29,278.53,17109.0,249.3496,249.5736,249.3496,249.5647,17109.0
2021-02-04 13:45:00,278.55,278.78,278.54,278.73,18237.0,249.5826,249.7887,249.5736,249.7439,18237.0
2021-02-04 13:50:00,278.77,278.79,278.66,278.66,8401.0,249.7797,249.7976,249.6811,249.6811,8401.0
2021-02-04 13:55:00,278.69,278.86,278.69,278.84,25496.0,249.708,249.8603,249.708,249.8424,25496.0
2021-02-04 14:00:00,278.83,279.31,278.81,279.29,23109.0,249.8335,250.2635,249.8155,250.2456,23109.0
2021-02-04 14:05:00,279.31,279.44,279.26,279.26,10332.0,250.2635,250.38,250.2187,250.2187,10332.0
2021-02-04 14:10:00,279.22,279.22,278.79,278.81,13169.0,250.1829,250.1829,249.7976,249.8155,13169.0
2021-02-04 14:15:00,278.79,278.89,278.56,278.8,12800.0,249.7976,249.8872,249.5915,249.8066,12800.0
2021-02-04 14:20:00,278.73,278.8,278.44,278.47,10733.0,249.7439,249.8066,249.484,249.5109,10733.0
2021-02-04 14:25:00,278.46,278.58,278.45,278.54,10069.0,249.5019,249.6095,249.493,249.5736,10069.0
2021-02-04 14:30:00,278.54,278.76,278.53,278.75,16179.0,249.5736,249.7707,249.5647,249.7618,16179.0
2021-02-04 14:35:00,278.74,279.2,278.72,279.19,11726.0,249.7528,250.165,249.7349,250.156,11726.0
2021-02-04 14:40:00,279.2,279.2,278.74,278.88,15064.0,250.165,250.165,249.7528,249.8783,15064.0
2021-02-04 14:45:00,278.82,278.84,278.56,278.67,10930.0,249.8245,249.8424,249.5915,249.6901,10930.0
2021-02-04 14:50:00,278.7,278.75,278.48,278.48,12037.0,249.717,249.7618,249.5199,249.5199,12037.0
2021-02-04 14:55:00,278.5,278.74,278.39,278.57,17440.0,249.5378,249.7528,249.4392,249.6005,17440.0
2021-02-04 15:00:00,278.54,278.54,278.01,278.24,22394.0,249.5736,249.5736,249.0987,249.3048,22394.0
2021-02-04 15:05:00,278.2,278.26,277.95,278.14,30010.0,249.269,249.3227,249.045,249.2152,30010.0
2021-02-04 15:10:00,278.14,278.2,278.08,278.15,21530.0,249.2152,249.269,249.1615,249.2242,21530.0
2021-02-04 15:15:00,278.18,278.27,278.02,278.1,27540.0,249.2511,249.3317,249.1077,249.1794,27540.0
2021-02-04 15:20:00,278.1,278.22,278.06,278.08,14386.0,249.1794,249.2869,249.1435,249.1615,14386.0
2021-02-04 15:25:00,278.08,278.25,277.96,278.25,14693.0,249.1615,249.3138,249.0539,249.3138,14693.0
2021-02-04 15:30:00,278.23,278.68,278.21,278.64,19779.0,249.2959,249.6991,249.2779,249.6632,19779.0
2021-02-04 15:35:00,278.63,278.81,278.59,278.65,18283.0,249.6543,249.8155,249.6184,249.6722,18283.0
2021-02-04 15:40:00,278.64,279.08,278.61,279.04,24670.0,249.6632,250.0575,249.6363,250.0216,24670.0
2021-02-04 15:45:00,279.05,279.3,278.98,279.1,47972.0,250.0306,250.2546,249.9679,250.0754,47972.0
2021-02-04 15:50:00,279.07,279.33,278.88,278.9,99393.0,250.0485,250.2815,249.8783,249.8962,99393.0
2021-02-04 15:55:00,278.91,278.97,278.68,278.81,135880.0,249.9051,249.9589,249.6991,249.8155,135880.0
2021-02-05 09:30:00,280.29,281.49,280.0,281.28,90583.0,251.1416,252.2168,250.8818,252.0287,90583.0
2021-02-05 09:35:00,281.2,281.64,280.71,281.32,38266.0,251.957,252.3512,251.518,252.0645,38266.0
2021-02-05 09:40:00,281.4,281.76,280.42,280.58,38042.0,252.1362,252.4588,251.2581,251.4015,38042.0
2021-02-05 09:45:00,280.6,280.86,279.34,279.77,57569.0,251.4194,251.6524,250.2904,250.6757,57569.0
2021-02-05 09:50:00,279.73,279.92,279.54,279.68,17695.0,250.6399,250.8101,250.4696,250.5951,17695.0
2021-02-05 09:55:00,279.62,279.76,279.15,279.32,24452.0,250.5413,250.6667,250.1202,250.2725,24452.0
2021-02-05 10:00:00,279.3,279.71,279.28,279.71,15331.0,250.2546,250.6219,250.2367,250.6219,15331.0
2021-02-05 10:05:00,279.68,279.96,279.5,279.76,20969.0,250.5951,250.8459,250.4338,250.6667,20969.0
2021-02-05 10:10:00,279.68,279.76,278.73,278.85,24749.0,250.5951,250.6667,249.7439,249.8514,24749.0
2021-02-05 10:15:00,278.85,278.85,278.4,278.71,18425.0,249.8514,249.8514,249.4482,249.7259,18425.0
2021-02-05 10:20:00,278.72,278.75,278.09,278.09,21968.0,249.7349,249.7618,249.1704,249.1704,21968.0
2021-02-05 10:25:00,278.07,278.77,278.03,278.77,12996.0,249.1525,249.7797,249.1167,249.7797,12996.0
2021-02-05 10:30:00,278.66,279.47,278.66,279.43,16179.0,249.6811,250.4069,249.6811,250.3711,16179.0
2021-02-05 10:35:00,279.51,279.63,279.23,279.61,11747.0,250.4427,250.5503,250.1919,250.5323,11747.0
2021-02-05 10:40:00,279.64,279.89,279.57,279.79,14866.0,250.5592,250.7832,250.4965,250.6936,14866.0
2021-02-05 10:45:00,279.79,279.81,279.14,279.43,17406.0,250.6936,250.7115,250.1112,250.3711,17406.0
2021-02-05 10:50:00,279.42,279.58,279.15,279.54,15786.0,250.3621,250.5055,250.1202,250.4696,15786.0
2021-02-05 10:55:00,279.49,279.54,279.03,279.13,22470.0,250.4248,250.4696,250.0127,250.1023,22470.0
2021-02-05 11:00:00,279.13,279.68,279.13,279.51,8892.0,250.1023,250.5951,250.1023,250.4427,8892.0
2021-02-05 11:05:00,279.39,279.46,278.55,278.55,14985.0,250.3352,250.3979,249.5826,249.5826,14985.0
2021-02-05 11:10:00,278.48,278.73,278.33,278.68,12364.0,249.5199,249.7439,249.3855,249.6991,12364.0
2021-02-05 11:15:00,278.63,278.94,278.53,278.62,15636.0,249.6543,249.932,249.5647,249.6453,15636.0
2021-02-05 11:20:00,278.65,278.98,278.5,278.85,13263.0,249.6722,249.9679,249.5378,249.8514,13263.0
2021-02-05 11:25:00,278.78,279.0,278.77,278.93,11796.0,249.7887,249.9858,249.7797,249.9231,11796.0
2021-02-05 11:30:00,278.92,279.14,278.9,279.01,12956.0,249.9141,250.1112,249.8962,249.9947,12956.0
2021-02-05 11:35:00,279.04,279.21,278.91,278.91,9081.0,250.0216,250.1739,249.9051,249.9051,9081.0
2021-02-05 11:40:00,278.82,278.83,278.5,278.78,7637.0,249.8245,249.8335,249.5378,249.7887,7637.0
2021-02-05 11:45:00,278.84,279.02,278.83,278.9,8741.0,249.8424,250.0037,249.8335,249.8962,8741.0
2021-02-05 11:50:00,278.93,278.93,278.21,278.21,31810.0,249.9231,249.9231,249.2779,249.2779,31810.0
2021-02-05 11:55:00,278.25,278.71,278.24,278.51,19152.0,249.3138,249.7259,249.3048,249.5467,19152.0
2021-02-05 12:00:00,278.5,278.52,278.21,278.4,9594.0,249.5378,249.5557,249.2779,249.4482,9594.0
2021-02-05 12:05:00,278.43,278.5,278.29,278.32,6270.0,249.4751,249.5378,249.3496,249.3765,6270.0
2021-02-05 12:10:00,278.32,278.54,278.25,278.54,10944.0,249.3765,249.5736,249.3138,249.5736,10944.0
2021-02-05 12:15:00,278.49,278.53,278.09,278.14,10769.0,249.5288,249.5647,249.1704,249.2152,10769.0
2021-02-05 12:20:00,278.2,278.21,277.81,278.17,20500.0,249.269,249.2779,248.9195,249.2421,20500.0
2021-02-05 12:25:00,278.2,278.58,278.18,278.58,12339.0,249.269,249.6095,249.2511,249.6095,12339.0
2021-02-05 12:30:00,278.55,278.93,278.48,278.93,7658.0,249.5826,249.9231,249.5199,249.9231,7658.0
2021-02-05 12:35:00,278.94,279.19,278.78,278.9,12758.0,249.932,250.156,249.7887,249.8962,12758.0
2021-02-05 12:40:00,278.9,278.9,278.69,278.79,7229.0,249.8962,249.8962,249.708,249.7976,7229.0
2021-02-05 12:45:00,278.78,278.96,278.78,278.79,8545.0,249.7887,249.9499,249.7887,249.7976,8545.0
2021-02-05 12:50:00,278.74,279.13,278.66,279.08,8759.0,249.7528,250.1023,249.6811,250.0575,8759.0
2021-02-05 12:55:00,279.16,279.19,278.96,279.11,10302.0,250.1291,250.156,249.9499,250.0843,10302.0
2021-02-05 13:00:00,279.14,279.14,278.67,278.69,11167.0,250.1112,250.1112,249.6901,249.708,11167.0
2021-02-05 13:05:00,278.66,278.69,278.37,278.41,16453.0,249.6811,249.708,249.4213,249.4571,16453.0
2021-02-05 13:10:00,278.44,278.98,278.35,278.66,52102.0,249.484,249.9679,249.4034,249.6811,52102.0
2021-02-05 13:15:00,278.66,278.86,278.58,278.81,7481.0,249.6811,249.8603,249.6095,249.8155,7481.0
2021-02-05 13:20:00,278.86,279.16,278.82,278.84,14352.0,249.8603,250.1291,249.8245,249.8424,14352.0
2021-02-05 13:25:00,278.89,279.13,278.88,278.96,10024.0,249.8872,250.1023,249.8783,249.9499,10024.0
2021-02-05 13:30:00,279.0,279.16,278.85,279.08,6568.0,249.9858,250.1291,249.8514,250.0575,6568.0
2021-02-05 13:35:00,279.01,279.05,278.86,279.02,8527.0,249.9947,250.0306,249.8603,250.0037,8527.0
2021-02-05 13:40:00,278.95,279.01,278.91,278.93,5440.0,249.941,249.9947,249.9051,249.9231,5440.0
2021-02-05 13:45:00,278.93,279.04,278.85,278.85,9964.0,249.9231,250.0216,249.8514,249.8514,9964.0
2021-02-05 13:50:00,278.82,278.89,278.46,278.5,13164.0,249.8245,249.8872,249.5019,249.5378,13164.0
2021-02-05 13:55:00,278.51,278.83,278.43,278.74,6957.0,249.5467,249.8335,249.4751,249.7528,6957.0
2021-02-05 14:00:00,278.63,278.91,278.61,278.82,5309.0,249.6543,249.9051,249.6363,249.8245,5309.0
2021-02-05 14:05:00,278.76,278.88,278.75,278.84,7517.0,249.7707,249.8783,249.7618,249.8424,7517.0
2021-02-05 14:10:00,278.81,278.93,278.72,278.74,4772.0,249.8155,249.9231,249.7349,249.7528,4772.0
2021-02-05 14:15:00,278.73,279.04,278.73,278.96,7983.0,249.7439,250.0216,249.7439,249.9499,7983.0
2021-02-05 14:20:00,278.93,278.93,278.71,278.78,5532.0,249.9231,249.9231,249.7259,249.7887,5532.0
2021-02-05 14:25:00,278.78,279.0,278.75,278.83,7392.0,249.7887,249.9858,249.7618,249.8335,7392.0
2021-02-05 14:30:00,278.84,278.96,278.7,278.75,6562.0,249.8424,249.9499,249.717,249.7618,6562.0
2021-02-05 14:35:00,278.79,278.86,278.7,278.84,4239.0,249.7976,249.8603,249.717,249.8424,4239.0
2021-02-05 14:40:00,278.77,278.89,278.7,278.72,6627.0,249.7797,249.8872,249.717,249.7349,6627.0
2021-02-05 14:45:00,278.7,278.72,278.39,278.4,10429.0,249.717,249.7349,249.4392,249.4482,10429.0
2021-02-05 14:50:00,278.39,278.74,278.21,278.74,29430.0,249.4392,249.7528,249.2779,249.7528,29430.0
2021-02-05 14:55:00,278.73,278.93,278.69,278.89,10485.0,249.7439,249.9231,249.708,249.8872,10485.0
2021-02-05 15:00:00,278.84,278.88,278.63,278.66,9424.0,249.8424,249.8783,249.6543,249.6811,9424.0
2021-02-05 15:05:00,278.65,278.95,278.65,278.84,16426.0,249.6722,249.941,249.6722,249.8424,16426.0
2021-02-05 15:10:00,278.83,279.12,278.8,279.02,20081.0,249.8335,250.0933,249.8066,250.0037,20081.0
2021-02-05 15:15:00,279.05,279.47,279.04,279.22,32202.0,250.0306,250.4069,250.0216,250.1829,32202.0
2021-02-05 15:20:00,279.23,279.25,278.89,278.95,20932.0,250.1919,250.2098,249.8872,249.941,20932.0
2021-02-05 15:25:00,278.92,278.98,278.54,278.57,18950.0,249.9141,249.9679,249.5736,249.6005,18950.0
2021-02-05 15:30:00,278.58,278.8,278.47,278.8,17468.0,249.6095,249.8066,249.5109,249.8066,17468.0
2021-02-05 15:35:00,278.82,278.86,278.49,278.76,18903.0,249.8245,249.8603,249.5288,249.7707,18903.0
2021-02-05 15:40:00,278.68,278.83,278.59,278.6,21988.0,249.6991,249.8335,249.6184,249.6274,21988.0
2021-02-05 15:45:00,278.63,278.81,278.6,278.64,16639.0,249.6543,249.8155,249.6274,249.6632,16639.0
2021-02-05 15:50:00,278.65,278.91,278.53,278.55,34335.0,249.6722,249.9051,249.5647,249.5826,34335.0
2021-02-05 15:55:00,278.56,278.97,278.5,278.7,86468.0,249.5915,249.9589,249.5378,249.717,86468.0
2021-02-08 09:30:00,279.69,280.23,278.0,279.99,82506.0,250.604,251.0879,249.0898,250.8728,82506.0
2021-02-08 09:35:00,280.08,280.42,279.2,279.29,25458.0,250.9535,251.2581,250.165,250.2456,25458.0
2021-02-08 09:40:00,279.24,279.3,278.55,278.66,24677.0,250.2008,250.2546,249.5826,249.6811,24677.0
2021-02-08 09:45:00,278.72,279.0,278.11,278.44,33877.0,249.7349,249.9858,249.1883,249.484,33877.0
2021-02-08 09:50:00,278.47,278.48,277.3,277.5,52981.0,249.5109,249.5199,248.4626,248.6418,52981.0
2021-02-08 09:55:00,277.56,278.65,277.41,278.5,64687.0,248.6955,249.6722,248.5611,249.5378,64687.0
2021-02-08 10:00:00,278.44,279.48,278.32,279.35,30553.0,249.484,250.4159,249.3765,250.2994,30553.0
2021-02-08 10:05:00,279.34,279.7,278.86,279.7,26096.0,250.2904,250.613,249.8603,250.613,26096.0
2021-02-08 10:10:00,279.61,280.18,279.47,280.18,36049.0,250.5323,251.0431,250.4069,251.0431,36049.0
2021-02-08 10:15:00,280.06,280.29,279.55,279.9,23035.0,250.9356,251.1416,250.4786,250.7922,23035.0
2021-02-08 10:20:00,279.85,280.23,279.27,279.42,32826.0,250.7474,251.0879,250.2277,250.3621,32826.0
2021-02-08 10:25:00,279.36,279.41,278.86,279.08,29084.0,250.3083,250.3531,249.8603,250.0575,29084.0
2021-02-08 10:30:00,279.09,279.09,278.5,278.71,24660.0,250.0664,250.0664,249.5378,249.7259,24660.0
2021-02-08 10:35:00,278.71,278.97,278.2,278.6,39510.0,249.7259,249.9589,249.269,249.6274,39510.0
2021-02-08 10:40:00,278.56,279.22,278.49,279.02,30296.0,249.5915,250.1829,249.5288,250.0037,30296.0
2021-02-08 10:45:00,278.99,279.16,278.85,278.94,14455.0,249.9768,250.1291,249.8514,249.932,14455.0
2021-02-08 10:50:00,279.0,279.0,278.28,278.37,24159.0,249.9858,249.9858,249.3407,249.4213,24159.0
2021-02-08 10:55:00,278.42,278.57,277.87,278.19,34651.0,249.4661,249.6005,248.9733,249.26,34651.0
2021-02-08 11:00:00,278.33,278.44,277.98,278.07,9994.0,249.3855,249.484,249.0719,249.1525,9994.0
2021-02-08 11:05:00,278.18,278.19,277.63,277.66,15295.0,249.2511,249.26,248.7583,248.7851,15295.0
2021-02-08 11:10:00,277.73,277.74,277.36,277.41,23569.0,248.8479,248.8568,248.5163,248.5611,23569.0
2021-02-08 11:15:00,277.4,277.48,277.13,277.46,41014.0,248.5522,248.6239,248.3103,248.6059,41014.0
2021-02-08 11:20:00,277.44,277.69,277.2,277.67,20501.0,248.588,248.812,248.373,248.7941,20501.0
2021-02-08 11:25:00,277.65,278.2,277.63,278.05,36411.0,248.7762,249.269,248.7583,249.1346,36411.0
2021-02-08 11:30:00,278.1,278.25,277.54,277.54,21492.0,249.1794,249.3138,248.6776,248.6776,21492.0
2021-02-08 11:35:00,277.5,277.5,276.88,276.89,32142.0,248.6418,248.6418,248.0863,248.0952,32142.0
2021-02-08 11:40:00,276.95,277.41,276.95,277.32,25169.0,248.149,248.5611,248.149,248.4805,25169.0
2021-02-08 11:45:00,277.33,278.25,277.25,278.17,21764.0,248.4895,249.3138,248.4178,249.2421,21764.0
2021-02-08 11:50:00,278.16,278.8,278.16,278.74,34214.0,249.2331,249.8066,249.2331,249.7528,34214.0
2021-02-08 11:55:00,278.69,278.95,278.6,278.68,7667.0,249.708,249.941,249.6274,249.6991,7667.0
2021-02-08 12:00:00,278.71,278.73,278.52,278.66,9243.0,249.7259,249.7439,249.5557,249.6811,9243.0
2021-02-08 12:05:00,278.69,278.69,278.34,278.47,13757.0,249.708,249.708,249.3944,249.5109,13757.0
2021-02-08 12:10:00,278.52,278.8,278.48,278.74,8569.0,249.5557,249.8066,249.5199,249.7528,8569.0
2021-02-08 12:15:00,278.8,278.98,278.69,278.91,23091.0,249.8066,249.9679,249.708,249.9051,23091.0
2021-02-08 12:20:00,278.89,279.0,278.77,278.8,16153.0,249.8872,249.9858,249.7797,249.8066,16153.0
2021-02-08 12:25:00,278.83,279.02,278.82,278.98,10490.0,249.8335,250.0037,249.8245,249.9679,10490.0
2021-02-08 12:30:00,278.99,279.03,278.87,279.01,8910.0,249.9768,250.0127,249.8693,249.9947,8910.0
2021-02-08 12:35:00,278.99,278.99,278.67,278.69,11351.0,249.9768,249.9768,249.6901,249.708,11351.0
2021-02-08 12:40:00,278.71,278.88,278.42,278.82,19617.0,249.7259,249.8783,249.4661,249.8245,19617.0
2021-02-08 12:45:00,278.76,279.06,278.72,278.81,9219.0,249.7707,250.0395,249.7349,249.8155,9219.0
2021-02-08 12:50:00,278.86,279.09,278.62,279.01,13006.0,249.8603,250.0664,249.6453,249.9947,13006.0
2021-02-08 12:55:00,278.95,278.95,278.37,278.44,16407.0,249.941,249.941,249.4213,249.484,16407.0
2021-02-08 13:00:00,278.47,279.03,278.47,278.75,9869.0,249.5109,250.0127,249.5109,249.7618,9869.0
2021-02-08 13:05:00,278.73,278.79,278.57,278.59,12013.0,249.7439,249.7976,249.6005,249.6184,12013.0
2021-02-08 13:10:00,278.56,278.72,278.37,278.6,9539.0,249.5915,249.7349,249.4213,249.6274,9539.0
2021-02-08 13:15:00,278.64,278.73,278.5,278.56,4984.0,249.6632,249.7439,249.5378,249.5915,4984.0
2021-02-08 13:20:00,278.49,278.62,278.4,278.45,9710.0,249.5288,249.6453,249.4482,249.493,9710.0
2021-02-08 13:25:00,278.53,278.53,278.23,278.36,4648.0,249.5647,249.5647,249.2959,249.4123,4648.0
2021-02-08 13:30:00,278.35,278.39,278.03,278.1,7442.0,249.4034,249.4392,249.1167,249.1794,7442.0
2021-02-08 13:35:00,278.13,278.28,278.1,278.13,9358.0,249.2063,249.3407,249.1794,249.2063,9358.0
2021-02-08 13:40:00,278.17,278.18,277.93,277.97,7238.0,249.2421,249.2511,249.0271,249.0629,7238.0
2021-02-08 13:45:00,277.93,278.07,277.81,277.94,12518.0,249.0271,249.1525,248.9195,249.036,12518.0
2021-02-08 13:50:00,277.94,277.95,277.46,277.6,14737.0,249.036,249.045,248.6059,248.7314,14737.0
2021-02-08 13:55:00,277.56,277.69,277.34,277.52,16587.0,248.6955,248.812,248.4984,248.6597,16587.0
2021-02-08 14:00:00,277.53,277.73,277.46,277.63,20399.0,248.6687,248.8479,248.6059,248.7583,20399.0
2021-02-08 14:05:00,277.62,278.12,277.6,278.12,25656.0,248.7493,249.1973,248.7314,249.1973,25656.0
2021-02-08 14:10:00,278.1,278.28,278.0,278.17,16381.0,249.1794,249.3407,249.0898,249.2421,16381.0
2021-02-08 14:15:00,278.13,278.53,278.13,278.48,17170.0,249.2063,249.5647,249.2063,249.5199,17170.0
2021-02-08 14:20:00,278.4,278.67,278.19,278.57,24718.0,249.4482,249.6901,249.26,249.6005,24718.0
2021-02-08 14:25:00,278.58,278.73,278.5,278.58,9479.0,249.6095,249.7439,249.5378,249.6095,9479.0
2021-02-08 14:30:00,278.56,278.64,278.25,278.64,14384.0,249.5915,249.6632,249.3138,249.6632,14384.0
2021-02-08 14:35:00,278.65,278.82,278.6,278.8,14445.0,249.6722,249.8245,249.6274,249.8066,14445.0
2021-02-08 14:40:00,278.77,278.84,278.59,278.75,19077.0,249.7797,249.8424,249.6184,249.7618,19077.0
2021-02-08 14:45:00,278.71,278.74,278.5,278.64,12253.0,249.7259,249.7528,249.5378,249.6632,12253.0
2021-02-08 14:50:00,278.57,278.72,278.48,278.66,11121.0,249.6005,249.7349,249.5199,249.6811,11121.0
2021-02-08 14:55:00,278.66,278.83,278.65,278.72,13719.0,249.6811,249.8335,249.6722,249.7349,13719.0
2021-02-08 15:00:00,278.69,279.06,278.68,278.9,12277.0,249.708,250.0395,249.6991,249.8962,12277.0
2021-02-08 15:05:00,278.91,279.02,278.28,278.28,7205.0,249.9051,250.0037,249.3407,249.3407,7205.0
2021-02-08 15:10:00,278.36,278.8,278.35,278.73,26686.0,249.4123,249.8066,249.4034,249.7439,26686.0
2021-02-08 15:15:00,278.69,278.83,278.66,278.77,13492.0,249.708,249.8335,249.6811,249.7797,13492.0
2021-02-08 15:20:00,278.77,278.86,278.71,278.83,21542.0,249.7797,249.8603,249.7259,249.8335,21542.0
2021-02-08 15:25:00,278.89,279.25,278.84,279.19,27962.0,249.8872,250.2098,249.8424,250.156,27962.0
2021-02-08 15:30:00,279.18,279.45,279.18,279.25,26546.0,250.1471,250.389,250.1471,250.2098,26546.0
2021-02-08 15:35:00,279.22,279.37,278.95,279.22,36576.0,250.1829,250.3173,249.941,250.1829,36576.0
2021-02-08 15:40:00,279.24,279.55,279.22,279.55,30283.0,250.2008,250.4786,250.1829,250.4786,30283.0
2021-02-08 15:45:00,279.56,279.59,279.41,279.48,38329.0,250.4875,250.5144,250.3531,250.4159,38329.0
2021-02-08 15:50:00,279.47,279.59,279.31,279.41,47306.0,250.4069,250.5144,250.2635,250.3531,47306.0
2021-02-08 15:55:00,279.38,280.05,279.38,280.03,174930.0,250.3263,250.9266,250.3263,250.9087,174930.0
2021-02-09 09:30:00,279.66,280.2,279.17,279.75,63780.0,250.5771,251.061,250.1381,250.6578,63780.0
2021-02-09 09:35:00,279.34,280.0,279.26,279.72,17210.0,250.2904,250.8818,250.2187,250.6309,17210.0
2021-02-09 09:40:00,279.57,279.71,279.04,279.5,19625.0,250.4965,250.6219,250.0216,250.4338,19625.0
2021-02-09 09:45:00,279.49,279.59,279.36,279.53,16957.0,250.4248,250.5144,250.3083,250.4607,16957.0
2021-02-09 09:50:00,279.59,279.59,279.1,279.38,30078.0,250.5144,250.5144,250.0754,250.3263,30078.0
2021-02-09 09:55:00,279.38,279.61,279.0,279.0,19459.0,250.3263,250.5323,249.9858,249.9858,19459.0
2021-02-09 10:00:00,279.06,279.21,279.01,279.17,14446.0,250.0395,250.1739,249.9947,250.1381,14446.0
2021-02-09 10:05:00,279.13,279.14,278.79,279.11,39463.0,250.1023,250.1112,249.7976,250.0843,39463.0
2021-02-09 10:10:00,279.17,279.37,279.06,279.06,15538.0,250.1381,250.3173,250.0395,250.0395,15538.0
2021-02-09 10:15:00,279.01,279.01,278.34,278.68,19418.0,249.9947,249.9947,249.3944,249.6991,19418.0
2021-02-09 10:20:00,278.74,278.87,278.46,278.46,15262.0,249.7528,249.8693,249.5019,249.5019,15262.0
2021-02-09 10:25:00,278.48,278.48,278.02,278.36,12336.0,249.5199,249.5199,249.1077,249.4123,12336.0
2021-02-09 10:30:00,278.46,278.7,278.15,278.27,11561.0,249.5019,249.717,249.2242,249.3317,11561.0
2021-02-09 10:35:00,278.22,278.36,278.13,278.36,9606.0,249.2869,249.4123,249.2063,249.4123,9606.0
2021-02-09 10:40:00,278.34,278.45,278.02,278.09,13483.0,249.3944,249.493,249.1077,249.1704,13483.0
2021-02-09 10:45:00,278.09,278.12,277.63,277.69,35025.0,249.1704,249.1973,248.7583,248.812,35025.0
2021-02-09 10:50:00,277.74,277.9,277.36,277.84,61326.0,248.8568,249.0002,248.5163,248.9464,61326.0
2021-02-09 10:55:00,277.84,278.05,277.47,278.03,24700.0,248.9464,249.1346,248.6149,249.1167,24700.0
2021-02-09 11:00:00,278.11,278.23,277.84,278.1,18257.0,249.1883,249.2959,248.9464,249.1794,18257.0
2021-02-09 11:05:00,278.1,278.11,277.82,277.94,9890.0,249.1794,249.1883,248.9285,249.036,9890.0
2021-02-09 11:10:00,277.9,278.23,277.82,278.15,29676.0,249.0002,249.2959,248.9285,249.2242,29676.0
2021-02-09 11:15:00,278.12,278.46,278.1,278.27,16029.0,249.1973,249.5019,249.1794,249.3317,16029.0
2021-02-09 11:20:00,278.23,278.28,278.11,278.22,10703.0,249.2959,249.3407,249.1883,249.2869,10703.0
2021-02-09 11:25:00,278.17,278.26,278.11,278.18,8785.0,249.2421,249.3227,249.1883,249.2511,8785.0
2021-02-09 11:30:00,278.24,278.25,277.94,278.2,6972.0,249.3048,249.3138,249.036,249.269,6972.0
2021-02-09 11:35:00,278.22,278.25,277.94,277.94,11853.0,249.2869,249.3138,249.036,249.036,11853.0
2021-02-09 11:40:00,278.02,278.08,277.88,278.02,16323.0,249.1077,249.1615,248.9823,249.1077,16323.0
2021-02-09 11:45:00,278.03,278.11,277.85,278.06,11405.0,249.1167,249.1883,248.9554,249.1435,11405.0
2021-02-09 11:50:00,278.04,278.33,278.04,278.22,28786.0,249.1256,249.3855,249.1256,249.2869,28786.0
2021-02-09 11:55:00,278.25,278.25,277.63,277.69,24592.0,249.3138,249.3138,248.7583,248.812,24592.0
2021-02-09 12:00:00,277.7,277.95,277.43,277.74,17268.0,248.821,249.045,248.5791,248.8568,17268.0
2021-02-09 12:05:00,277.71,277.85,277.7,277.8,9612.0,248.8299,248.9554,248.821,248.9106,9612.0
2021-02-09 12:10:00,277.84,278.17,277.82,278.11,17832.0,248.9464,249.2421,248.9285,249.1883,17832.0
2021-02-09 12:15:00,278.14,278.37,278.14,278.16,10642.0,249.2152,249.4213,249.2152,249.2331,10642.0
2021-02-09 12:20:00,278.15,278.25,278.1,278.25,7443.0,249.2242,249.3138,249.1794,249.3138,7443.0
2021-02-09 12:25:00,278.25,278.29,278.08,278.13,6964.0,249.3138,249.3496,249.1615,249.2063,6964.0
2021-02-09 12:30:00,278.12,278.25,278.09,278.09,15634.0,249.1973,249.3138,249.1704,249.1704,15634.0
2021-02-09 12:35:00,278.1,278.3,278.1,278.29,11041.0,249.1794,249.3586,249.1794,249.3496,11041.0
2021-02-09 12:40:00,278.3,278.37,278.26,278.28,14074.0,249.3586,249.4213,249.3227,249.3407,14074.0
2021-02-09 12:45:00,278.3,278.36,278.26,278.3,11983.0,249.3586,249.4123,249.3227,249.3586,11983.0
2021-02-09 12:50:00,278.3,278.82,278.29,278.69,55673.0,249.3586,249.8245,249.3496,249.708,55673.0
2021-02-09 12:55:00,278.71,278.76,278.41,278.7,10042.0,249.7259,249.7707,249.4571,249.717,10042.0
2021-02-09 13:00:00,278.73,278.76,278.53,278.66,11536.0,249.7439,249.7707,249.5647,249.6811,11536.0
2021-02-09 13:05:00,278.69,278.72,278.25,278.29,16672.0,249.708,249.7349,249.3138,249.3496,16672.0
2021-02-09 13:10:00,278.3,278.4,278.25,278.37,6042.0,249.3586,249.4482,249.3138,249.4213,6042.0
2021-02-09 13:15:00,278.36,278.42,278.26,278.41,7254.0,249.4123,249.4661,249.3227,249.4571,7254.0
2021-02-09 13:20:00,278.37,278.4,278.0,278.1,13240.0,249.4213,249.4482,249.0898,249.1794,13240.0
2021-02-09 13:25:00,278.15,278.15,278.01,278.09,5298.0,249.2242,249.2242,249.0987,249.1704,5298.0
2021-02-09 13:30:00,278.09,278.28,278.09,278.17,11162.0,249.1704,249.3407,249.1704,249.2421,11162.0
2021-02-09 13:35:00,278.17,278.23,278.06,278.16,6022.0,249.2421,249.2959,249.1435,249.2331,6022.0
2021-02-09 13:40:00,278.16,278.16,278.02,278.1,11695.0,249.2331,249.2331,249.1077,249.1794,11695.0
2021-02-09 13:45:00,278.07,278.12,277.96,278.08,8488.0,249.1525,249.1973,249.0539,249.1615,8488.0
2021-02-09 13:50:00,278.04,278.28,277.89,277.89,11027.0,249.1256,249.3407,248.9912,248.9912,11027.0
2021-02-09 13:55:00,277.86,278.06,277.79,277.98,6397.0,248.9643,249.1435,248.9016,249.0719,6397.0
2021-02-09 14:00:00,277.94,277.96,277.73,277.78,5896.0,249.036,249.0539,248.8479,248.8927,5896.0
2021-02-09 14:05:00,277.78,277.9,277.76,277.83,4548.0,248.8927,249.0002,248.8747,248.9375,4548.0
2021-02-09 14:10:00,277.83,277.98,277.77,277.95,6842.0,248.9375,249.0719,248.8837,249.045,6842.0
2021-02-09 14:15:00,277.95,278.09,277.87,278.09,4944.0,249.045,249.1704,248.9733,249.1704,4944.0
2021-02-09 14:20:00,278.01,278.02,277.87,277.98,15549.0,249.0987,249.1077,248.9733,249.0719,15549.0
2021-02-09 14:25:00,277.98,278.1,277.9,278.07,21613.0,249.0719,249.1794,249.0002,249.1525,21613.0
2021-02-09 14:30:00,278.08,278.15,278.08,278.14,17610.0,249.1615,249.2242,249.1615,249.2152,17610.0
2021-02-09 14:35:00,278.14,278.25,278.1,278.17,7226.0,249.2152,249.3138,249.1794,249.2421,7226.0
2021-02-09 14:40:00,278.12,278.26,278.1,278.21,8429.0,249.1973,249.3227,249.1794,249.2779,8429.0
2021-02-09 14:45:00,278.19,278.4,278.19,278.38,8081.0,249.26,249.4482,249.26,249.4303,8081.0
2021-02-09 14:50:00,278.38,278.39,278.21,278.25,14262.0,249.4303,249.4392,249.2779,249.3138,14262.0
2021-02-09 14:55:00,278.25,278.27,278.14,278.17,7312.0,249.3138,249.3317,249.2152,249.2421,7312.0
2021-02-09 15:00:00,278.18,278.34,278.1,278.28,7702.0,249.2511,249.3944,249.1794,249.3407,7702.0
2021-02-09 15:05:00,278.29,278.31,278.13,278.18,10141.0,249.3496,249.3675,249.2063,249.2511,10141.0
2021-02-09 15:10:00,278.2,278.21,278.06,278.13,10382.0,249.269,249.2779,249.1435,249.2063,10382.0
2021-02-09 15:15:00,278.1,278.16,278.0,278.03,14384.0,249.1794,249.2331,249.0898,249.1167,14384.0
2021-02-09 15:20:00,277.98,277.98,277.76,277.76,23268.0,249.0719,249.0719,248.8747,248.8747,23268.0
2021-02-09 15:25:00,277.79,277.9,277.72,277.76,27191.0,248.9016,249.0002,248.8389,248.8747,27191.0
2021-02-09 15:30:00,277.75,277.79,277.55,277.67,27983.0,248.8658,248.9016,248.6866,248.7941,27983.0
2021-02-09 15:35:00,277.66,277.77,277.55,277.67,18990.0,248.7851,248.8837,248.6866,248.7941,18990.0
2021-02-09 15:40:00,277.67,278.01,277.65,277.81,17979.0,248.7941,249.0987,248.7762,248.9195,17979.0
2021-02-09 15:45:00,277.83,277.92,277.67,277.67,17556.0,248.9375,249.0181,248.7941,248.7941,17556.0
2021-02-09 15:50:00,277.66,277.69,277.08,277.17,89863.0,248.7851,248.812,248.2655,248.3461,89863.0
2021-02-09 15:55:00,277.19,277.2,276.62,276.76,147808.0,248.364,248.373,247.8533,247.9787,147808.0
2021-02-10 09:30:00,278.03,278.66,277.41,278.24,82154.0,249.1167,249.6811,248.5611,249.3048,82154.0
2021-02-10 09:35:00,278.22,278.55,277.68,277.97,21181.0,249.2869,249.5826,248.8031,249.0629,21181.0
2021-02-10 09:40:00,277.97,278.0,277.58,277.95,16541.0,249.0629,249.0898,248.7135,249.045,16541.0
2021-02-10 09:45:00,277.79,277.94,277.41,277.67,16924.0,248.9016,249.036,248.5611,248.7941,16924.0
2021-02-10 09:50:00,277.62,277.78,277.26,277.26,12073.0,248.7493,248.8927,248.4267,248.4267,12073.0
2021-02-10 09:55:00,277.27,277.52,276.61,277.05,44659.0,248.4357,248.6597,247.8443,248.2386,44659.0
2021-02-10 10:00:00,277.12,277.5,276.99,277.13,21039.0,248.3013,248.6418,248.1848,248.3103,21039.0
2021-02-10 10:05:00,277.17,277.74,277.17,277.49,15791.0,248.3461,248.8568,248.3461,248.6328,15791.0
2021-02-10 10:10:00,277.45,277.66,277.23,277.53,22026.0,248.597,248.7851,248.3999,248.6687,22026.0
2021-02-10 10:15:00,277.59,277.77,277.21,277.26,25534.0,248.7224,248.8837,248.3819,248.4267,25534.0
2021-02-10 10:20:00,277.21,277.29,276.44,277.0,40395.0,248.3819,248.4536,247.692,248.1938,40395.0
2021-02-10 10:25:00,277.06,277.24,276.6,277.06,21905.0,248.2475,248.4088,247.8354,248.2475,21905.0
2021-02-10 10:30:00,277.0,277.16,276.37,276.43,13611.0,248.1938,248.3371,247.6293,247.683,13611.0
2021-02-10 10:35:00,276.39,276.77,276.3,276.5,22019.0,247.6472,247.9877,247.5666,247.7458,22019.0
2021-02-10 10:40:00,276.56,276.74,276.25,276.54,22927.0,247.7995,247.9608,247.5218,247.7816,22927.0
2021-02-10 10:45:00,276.5,276.93,276.26,276.9,44198.0,247.7458,248.1311,247.5307,248.1042,44198.0
2021-02-10 10:50:00,276.84,277.58,276.69,277.38,25067.0,248.0504,248.7135,247.916,248.5343,25067.0
2021-02-10 10:55:00,277.38,277.8,277.2,277.75,25123.0,248.5343,248.9106,248.373,248.8658,25123.0
2021-02-10 11:00:00,277.81,278.14,277.71,277.71,18658.0,248.9195,249.2152,248.8299,248.8299,18658.0
2021-02-10 11:05:00,277.71,277.88,277.06,277.21,25515.0,248.8299,248.9823,248.2475,248.3819,25515.0
2021-02-10 11:10:00,277.22,277.73,277.22,277.56,12782.0,248.3909,248.8479,248.3909,248.6955,12782.0
2021-02-10 11:15:00,277.59,277.59,277.19,277.31,11097.0,248.7224,248.7224,248.364,248.4715,11097.0
2021-02-10 11:20:00,277.35,277.47,277.0,277.44,16776.0,248.5074,248.6149,248.1938,248.588,16776.0
2021-02-10 11:25:00,277.49,277.88,277.21,277.3,30148.0,248.6328,248.9823,248.3819,248.4626,30148.0
2021-02-10 11:30:00,277.29,277.59,277.09,277.55,23441.0,248.4536,248.7224,248.2744,248.6866,23441.0
2021-02-10 11:35:00,277.59,277.7,277.37,277.6,17182.0,248.7224,248.821,248.5253,248.7314,17182.0
2021-02-10 11:40:00,277.61,277.69,277.49,277.55,10238.0,248.7403,248.812,248.6328,248.6866,10238.0
2021-02-10 11:45:00,277.48,277.63,277.35,277.56,10312.0,248.6239,248.7583,248.5074,248.6955,10312.0
2021-02-10 11:50:00,277.59,277.8,277.35,277.7,14406.0,248.7224,248.9106,248.5074,248.821,14406.0
2021-02-10 11:55:00,277.67,278.04,277.66,277.7,30610.0,248.7941,249.1256,248.7851,248.821,30610.0
2021-02-10 12:00:00,277.75,277.76,277.25,277.49,15723.0,248.8658,248.8747,248.4178,248.6328,15723.0
2021-02-10 12:05:00,277.49,277.54,277.29,277.49,10285.0,248.6328,248.6776,248.4536,248.6328,10285.0
2021-02-10 12:10:00,277.49,278.2,277.29,278.16,28264.0,248.6328,249.269,248.4536,249.2331,28264.0
2021-02-10 12:15:00,278.12,278.21,277.73,277.79,10576.0,249.1973,249.2779,248.8479,248.9016,10576.0
2021-02-10 12:20:00,277.86,277.95,277.26,277.26,12127.0,248.9643,249.045,248.4267,248.4267,12127.0
2021-02-10 12:25:00,277.29,277.67,277.29,277.49,12296.0,248.4536,248.7941,248.4536,248.6328,12296.0
2021-02-10 12:30:00,277.46,277.5,277.24,277.41,15246.0,248.6059,248.6418,248.4088,248.5611,15246.0
2021-02-10 12:35:00,277.45,277.63,277.27,277.34,9597.0,248.597,248.7583,248.4357,248.4984,9597.0
2021-02-10 12:40:00,277.31,277.53,277.29,277.43,12792.0,248.4715,248.6687,248.4536,248.5791,12792.0
2021-02-10 12:45:00,277.4,277.56,277.29,277.56,5821.0,248.5522,248.6955,248.4536,248.6955,5821.0
2021-02-10 12:50:00,277.54,277.74,277.52,277.65,8522.0,248.6776,248.8568,248.6597,248.7762,8522.0
2021-02-10 12:55:00,277.57,277.72,277.53,277.53,6732.0,248.7045,248.8389,248.6687,248.6687,6732.0
2021-02-10 13:00:00,277.54,277.6,277.47,277.6,4749.0,248.6776,248.7314,248.6149,248.7314,4749.0
2021-02-10 13:05:00,277.6,278.01,277.6,277.95,14882.0,248.7314,249.0987,248.7314,249.045,14882.0
2021-02-10 13:10:00,277.96,278.03,277.63,277.64,9108.0,249.0539,249.1167,248.7583,248.7672,9108.0
2021-02-10 13:15:00,277.61,278.1,277.56,277.91,16228.0,248.7403,249.1794,248.6955,249.0091,16228.0
2021-02-10 13:20:00,277.92,277.93,277.69,277.85,7654.0,249.0181,249.0271,248.812,248.9554,7654.0
2021-02-10 13:25:00,277.88,278.14,277.87,277.95,12159.0,248.9823,249.2152,248.9733,249.045,12159.0
2021-02-10 13:30:00,278.0,278.35,277.9,278.26,15037.0,249.0898,249.4034,249.0002,249.3227,15037.0
2021-02-10 13:35:00,278.24,278.26,278.05,278.22,7167.0,249.3048,249.3227,249.1346,249.2869,7167.0
2021-02-10 13:40:00,278.19,278.32,278.05,278.24,12332.0,249.26,249.3765,249.1346,249.3048,12332.0
2021-02-10 13:45:00,278.21,278.3,277.95,277.95,9284.0,249.2779,249.3586,249.045,249.045,9284.0
2021-02-10 13:50:00,277.92,278.2,277.92,278.09,6726.0,249.0181,249.269,249.0181,249.1704,6726.0
2021-02-10 13:55:00,278.15,278.19,278.03,278.15,7748.0,249.2242,249.26,249.1167,249.2242,7748.0
2021-02-10 14:00:00,278.15,278.24,277.89,278.0,16724.0,249.2242,249.3048,248.9912,249.0898,16724.0
2021-02-10 14:05:00,278.0,278.07,277.82,277.99,12885.0,249.0898,249.1525,248.9285,249.0808,12885.0
2021-02-10 14:10:00,277.98,278.15,277.94,278.06,6034.0,249.0719,249.2242,249.036,249.1435,6034.0
2021-02-10 14:15:00,278.08,278.32,277.91,278.27,9752.0,249.1615,249.3765,249.0091,249.3317,9752.0
2021-02-10 14:20:00,278.27,278.53,278.21,278.48,10243.0,249.3317,249.5647,249.2779,249.5199,10243.0
2021-02-10 14:25:00,278.53,278.53,278.26,278.5,13889.0,249.5647,249.5647,249.3227,249.5378,13889.0
2021-02-10 14:30:00,278.47,278.93,278.42,278.85,17368.0,249.5109,249.9231,249.4661,249.8514,17368.0
2021-02-10 14:35:00,278.85,278.88,278.48,278.48,11113.0,249.8514,249.8783,249.5199,249.5199,11113.0
2021-02-10 14:40:00,278.46,278.54,278.34,278.36,6220.0,249.5019,249.5736,249.3944,249.4123,6220.0
2021-02-10 14:45:00,278.38,278.38,278.01,278.04,10618.0,249.4303,249.4303,249.0987,249.1256,10618.0
2021-02-10 14:50:00,278.03,278.24,277.94,278.19,14812.0,249.1167,249.3048,249.036,249.26,14812.0
2021-02-10 14:55:00,278.25,278.46,278.19,278.42,9405.0,249.3138,249.5019,249.26,249.4661,9405.0
2021-02-10 15:00:00,278.43,278.68,278.41,278.51,12976.0,249.4751,249.6991,249.4571,249.5467,12976.0
2021-02-10 15:05:00,278.51,278.51,278.27,278.32,9647.0,249.5467,249.5467,249.3317,249.3765,9647.0
2021-02-10 15:10:00,278.33,278.5,278.26,278.47,14406.0,249.3855,249.5378,249.3227,249.5109,14406.0
2021-02-10 15:15:00,278.46,278.47,278.16,278.21,9627.0,249.5019,249.5109,249.2331,249.2779,9627.0
2021-02-10 15:20:00,278.23,278.4,278.2,278.21,13852.0,249.2959,249.4482,249.269,249.2779,13852.0
2021-02-10 15:25:00,278.24,278.34,277.91,277.95,12717.0,249.3048,249.3944,249.0091,249.045,12717.0
2021-02-10 15:30:00,277.97,278.3,277.93,278.15,11046.0,249.0629,249.3586,249.0271,249.2242,11046.0
2021-02-10 15:35:00,278.1,278.17,277.82,277.84,15384.0,249.1794,249.2421,248.9285,248.9464,15384.0
2021-02-10 15:40:00,277.86,277.96,277.7,277.71,14642.0,248.9643,249.0539,248.821,248.8299,14642.0
2021-02-10 15:45:00,277.71,278.05,277.65,277.8,20003.0,248.8299,249.1346,248.7762,248.9106,20003.0
2021-02-10 15:50:00,277.75,278.42,277.65,278.24,35657.0,248.8658,249.4661,248.7762,249.3048,35657.0
2021-02-10 15:55:00,278.25,278.7,278.05,278.52,95256.0,249.3138,249.717,249.1346,249.5557,95256.0
2021-02-11 09:30:00,278.69,279.47,277.82,279.24,77949.0,249.708,250.4069,248.9285,250.2008,77949.0
2021-02-11 09:35:00,279.14,280.25,279.08,280.05,32063.0,250.1112,251.1058,250.0575,250.9266,32063.0
2021-02-11 09:40:00,279.95,280.05,278.69,278.85,15092.0,250.837,250.9266,249.708,249.8514,15092.0
2021-02-11 09:45:00,278.79,278.95,278.45,278.46,24147.0,249.7976,249.941,249.493,249.5019,24147.0
2021-02-11 09:50:00,278.41,278.46,277.53,277.93,49079.0,249.4571,249.5019,248.6687,249.0271,49079.0
2021-02-11 09:55:00,277.85,277.96,277.34,277.35,17173.0,248.9554,249.0539,248.4984,248.5074,17173.0
2021-02-11 10:00:00,277.38,277.79,277.3,277.78,13393.0,248.5343,248.9016,248.4626,248.8927,13393.0
2021-02-11 10:05:00,277.66,277.82,277.38,277.38,16285.0,248.7851,248.9285,248.5343,248.5343,16285.0
2021-02-11 10:10:00,277.38,277.82,277.25,277.75,19546.0,248.5343,248.9285,248.4178,248.8658,19546.0
2021-02-11 10:15:00,277.73,278.66,277.72,278.49,44440.0,248.8479,249.6811,248.8389,249.5288,44440.0
2021-02-11 10:20:00,278.48,279.23,278.45,279.15,28439.0,249.5199,250.1919,249.493,250.1202,28439.0
2021-02-11 10:25:00,279.08,279.29,278.79,279.09,8347.0,250.0575,250.2456,249.7976,250.0664,8347.0
2021-02-11 10:30:00,279.13,279.17,278.82,278.86,13181.0,250.1023,250.1381,249.8245,249.8603,13181.0
2021-02-11 10:35:00,278.91,279.2,278.9,279.01,11885.0,249.9051,250.165,249.8962,249.9947,11885.0
2021-02-11 10:40:00,279.08,279.52,279.07,279.52,18069.0,250.0575,250.4517,250.0485,250.4517,18069.0
2021-02-11 10:45:00,279.53,279.92,279.48,279.89,29304.0,250.4607,250.8101,250.4159,250.7832,29304.0
2021-02-11 10:50:00,279.85,280.08,279.56,279.81,22226.0,250.7474,250.9535,250.4875,250.7115,22226.0
2021-02-11 10:55:00,279.83,280.1,279.42,279.62,25121.0,250.7295,250.9714,250.3621,250.5413,25121.0
2021-02-11 11:00:00,279.59,279.76,279.39,279.62,15534.0,250.5144,250.6667,250.3352,250.5413,15534.0
2021-02-11 11:05:00,279.57,279.57,278.95,279.46,28595.0,250.4965,250.4965,249.941,250.3979,28595.0
2021-02-11 11:10:00,279.5,279.58,279.01,279.34,22351.0,250.4338,250.5055,249.9947,250.2904,22351.0
2021-02-11 11:15:00,279.29,279.3,278.99,279.06,8885.0,250.2456,250.2546,249.9768,250.0395,8885.0
2021-02-11 11:20:00,279.1,279.2,279.0,279.16,13222.0,250.0754,250.165,249.9858,250.1291,13222.0
2021-02-11 11:25:00,279.16,279.43,279.02,279.08,29171.0,250.1291,250.3711,250.0037,250.0575,29171.0
2021-02-11 11:30:00,279.0,279.2,278.95,278.98,19742.0,249.9858,250.165,249.941,249.9679,19742.0
2021-02-11 11:35:00,279.07,279.39,279.02,279.17,33710.0,250.0485,250.3352,250.0037,250.1381,33710.0
2021-02-11 11:40:00,279.22,279.36,279.0,279.0,8729.0,250.1829,250.3083,249.9858,249.9858,8729.0
2021-02-11 11:45:00,278.84,278.92,278.69,278.75,6724.0,249.8424,249.9141,249.708,249.7618,6724.0
2021-02-11 11:50:00,278.7,278.8,278.53,278.62,20533.0,249.717,249.8066,249.5647,249.6453,20533.0
2021-02-11 11:55:00,278.69,278.71,278.53,278.71,15375.0,249.708,249.7259,249.5647,249.7259,15375.0
2021-02-11 12:00:00,278.65,278.74,278.57,278.66,12460.0,249.6722,249.7528,249.6005,249.6811,12460.0
2021-02-11 12:05:00,278.63,278.8,278.59,278.62,21083.0,249.6543,249.8066,249.6184,249.6453,21083.0
2021-02-11 12:10:00,278.58,278.72,278.4,278.56,9648.0,249.6095,249.7349,249.4482,249.5915,9648.0
2021-02-11 12:15:00,278.55,278.57,278.07,278.22,30048.0,249.5826,249.6005,249.1525,249.2869,30048.0
2021-02-11 12:20:00,278.25,278.76,278.25,278.62,30527.0,249.3138,249.7707,249.3138,249.6453,30527.0
2021-02-11 12:25:00,278.67,278.68,278.07,278.15,44365.0,249.6901,249.6991,249.1525,249.2242,44365.0
2021-02-11 12:30:00,278.14,278.29,277.83,278.12,31574.0,249.2152,249.3496,248.9375,249.1973,31574.0
2021-02-11 12:35:00,278.08,278.21,277.71,277.74,15018.0,249.1615,249.2779,248.8299,248.8568,15018.0
2021-02-11 12:40:00,277.74,277.76,277.15,277.26,15983.0,248.8568,248.8747,248.3282,248.4267,15983.0
2021-02-11 12:45:00,277.26,277.64,276.93,277.64,19957.0,248.4267,248.7672,248.1311,248.7672,19957.0
2021-02-11 12:50:00,277.63,277.78,277.35,277.37,8693.0,248.7583,248.8927,248.5074,248.5253,8693.0
2021-02-11 12:55:00,277.41,277.6,277.36,277.42,8125.0,248.5611,248.7314,248.5163,248.5701,8125.0
2021-02-11 13:00:00,277.45,277.56,277.23,277.25,6668.0,248.597,248.6955,248.3999,248.4178,6668.0
2021-02-11 13:05:00,277.27,277.39,276.95,277.03,11668.0,248.4357,248.5432,248.149,248.2207,11668.0
2021-02-11 13:10:00,276.92,277.53,276.9,277.53,8721.0,248.1221,248.6687,248.1042,248.6687,8721.0
2021-02-11 13:15:00,277.5,277.5,276.71,276.71,12378.0,248.6418,248.6418,247.9339,247.9339,12378.0
2021-02-11 13:20:00,276.83,277.52,276.83,277.38,9701.0,248.0414,248.6597,248.0414,248.5343,9701.0
2021-02-11 13:25:00,277.37,277.42,277.11,277.17,3477.0,248.5253,248.5701,248.2923,248.3461,3477.0
2021-02-11 13:30:00,277.11,277.18,276.94,277.0,4254.0,248.2923,248.3551,248.14,248.1938,4254.0
2021-02-11 13:35:00,277.02,277.34,276.93,277.08,13202.0,248.2117,248.4984,248.1311,248.2655,13202.0
2021-02-11 13:40:00,277.2,277.36,277.06,277.15,5574.0,248.373,248.5163,248.2475,248.3282,5574.0
2021-02-11 13:45:00,277.1,277.12,276.9,276.94,8138.0,248.2834,248.3013,248.1042,248.14,8138.0
2021-02-11 13:50:00,276.99,277.06,276.85,276.98,4869.0,248.1848,248.2475,248.0594,248.1759,4869.0
2021-02-11 13:55:00,277.03,277.04,276.67,276.71,17630.0,248.2207,248.2296,247.8981,247.9339,17630.0
2021-02-11 14:00:00,276.72,276.77,276.41,276.45,9882.0,247.9429,247.9877,247.6651,247.701,9882.0
2021-02-11 14:05:00,276.44,276.58,276.31,276.51,11949.0,247.692,247.8174,247.5755,247.7547,11949.0
2021-02-11 14:10:00,276.52,276.65,276.4,276.63,9143.0,247.7637,247.8802,247.6562,247.8622,9143.0
2021-02-11 14:15:00,276.62,276.83,276.61,276.81,6401.0,247.8533,248.0414,247.8443,248.0235,6401.0
2021-02-11 14:20:00,276.87,276.91,276.55,276.6,10774.0,248.0773,248.1131,247.7906,247.8354,10774.0
2021-02-11 14:25:00,276.61,276.67,276.51,276.61,6568.0,247.8443,247.8981,247.7547,247.8443,6568.0
2021-02-11 14:30:00,276.57,276.77,276.49,276.65,13368.0,247.8085,247.9877,247.7368,247.8802,13368.0
2021-02-11 14:35:00,276.67,276.67,276.4,276.47,17564.0,247.8981,247.8981,247.6562,247.7189,17564.0
2021-02-11 14:40:00,276.5,276.52,276.3,276.44,14736.0,247.7458,247.7637,247.5666,247.692,14736.0
2021-02-11 14:45:00,276.41,276.45,276.13,276.17,12689.0,247.6651,247.701,247.4142,247.4501,12689.0
2021-02-11 14:50:00,276.2,276.2,276.01,276.15,17958.0,247.477,247.477,247.3067,247.4322,17958.0
2021-02-11 14:55:00,276.18,276.38,276.02,276.27,36207.0,247.459,247.6382,247.3157,247.5397,36207.0
2021-02-11 15:00:00,276.32,276.92,276.25,276.38,67471.0,247.5845,248.1221,247.5218,247.6382,67471.0
2021-02-11 15:05:00,276.37,276.5,276.35,276.46,15678.0,247.6293,247.7458,247.6114,247.7099,15678.0
2021-02-11 15:10:00,276.44,276.89,276.41,276.85,16152.0,247.692,248.0952,247.6651,248.0594,16152.0
2021-02-11 15:15:00,276.83,276.89,276.62,276.69,10327.0,248.0414,248.0952,247.8533,247.916,10327.0
2021-02-11 15:20:00,276.62,276.77,276.43,276.54,17650.0,247.8533,247.9877,247.683,247.7816,17650.0
2021-02-11 15:25:00,276.51,276.77,276.47,276.51,7596.0,247.7547,247.9877,247.7189,247.7547,7596.0
2021-02-11 15:30:00,276.51,277.12,276.48,277.09,36227.0,247.7547,248.3013,247.7278,248.2744,36227.0
2021-02-11 15:35:00,277.05,277.14,276.79,276.83,20934.0,248.2386,248.3192,248.0056,248.0414,20934.0
2021-02-11 15:40:00,276.82,277.06,276.75,276.88,24225.0,248.0325,248.2475,247.9698,248.0863,24225.0
2021-02-11 15:45:00,276.87,277.21,276.83,277.02,18940.0,248.0773,248.3819,248.0414,248.2117,18940.0
2021-02-11 15:50:00,277.02,277.08,276.74,276.83,35774.0,248.2117,248.2655,247.9608,248.0414,35774.0
2021-02-11 15:55:00,276.8,277.19,276.66,277.06,115734.0,248.0146,248.364,247.8891,248.2475,115734.0
2021-02-12 09:30:00,277.12,278.7,276.7,278.37,69111.0,248.3013,249.717,247.925,249.4213,69111.0
2021-02-12 09:35:00,278.49,278.54,277.39,277.46,21282.0,249.5288,249.5736,248.5432,248.6059,21282.0
2021-02-12 09:40:00,277.55,277.87,276.87,277.43,15671.0,248.6866,248.9733,248.0773,248.5791,15671.0
2021-02-12 09:45:00,277.44,277.76,277.2,277.62,14405.0,248.588,248.8747,248.373,248.7493,14405.0
2021-02-12 09:50:00,277.63,277.99,277.5,277.52,18959.0,248.7583,249.0808,248.6418,248.6597,18959.0
2021-02-12 09:55:00,277.53,277.86,277.26,277.31,9303.0,248.6687,248.9643,248.4267,248.4715,9303.0
2021-02-12 10:00:00,277.29,277.53,277.1,277.33,25403.0,248.4536,248.6687,248.2834,248.4895,25403.0
2021-02-12 10:05:00,277.27,277.27,276.7,277.11,11790.0,248.4357,248.4357,247.925,248.2923,11790.0
2021-02-12 10:10:00,276.99,277.28,276.58,276.76,11900.0,248.1848,248.4447,247.8174,247.9787,11900.0
2021-02-12 10:15:00,276.72,277.15,276.65,276.96,12504.0,247.9429,248.3282,247.8802,248.1579,12504.0
2021-02-12 10:20:00,276.87,277.18,276.71,277.09,11453.0,248.0773,248.3551,247.9339,248.2744,11453.0
2021-02-12 10:25:00,277.1,277.46,277.0,277.46,12668.0,248.2834,248.6059,248.1938,248.6059,12668.0
2021-02-12 10:30:00,277.47,277.64,277.3,277.57,8706.0,248.6149,248.7672,248.4626,248.7045,8706.0
2021-02-12 10:35:00,277.61,277.65,277.23,277.65,10777.0,248.7403,248.7762,248.3999,248.7762,10777.0
2021-02-12 10:40:00,277.66,278.2,277.51,278.17,26294.0,248.7851,249.269,248.6507,249.2421,26294.0
2021-02-12 10:45:00,278.1,278.35,277.96,278.2,9167.0,249.1794,249.4034,249.0539,249.269,9167.0
2021-02-12 10:50:00,278.15,278.41,278.13,278.3,12058.0,249.2242,249.4571,249.2063,249.3586,12058.0
2021-02-12 10:55:00,278.21,278.56,278.21,278.48,15462.0,249.2779,249.5915,249.2779,249.5199,15462.0
2021-02-12 11:00:00,278.51,278.68,278.46,278.59,10637.0,249.5467,249.6991,249.5019,249.6184,10637.0
2021-02-12 11:05:00,278.56,278.56,278.3,278.46,10054.0,249.5915,249.5915,249.3586,249.5019,10054.0
2021-02-12 11:10:00,278.39,278.47,278.05,278.13,8049.0,249.4392,249.5109,249.1346,249.2063,8049.0
2021-02-12 11:15:00,278.27,278.27,278.08,278.13,10846.0,249.3317,249.3317,249.1615,249.2063,10846.0
2021-02-12 11:20:00,278.21,278.57,278.15,278.47,10050.0,249.2779,249.6005,249.2242,249.5109,10050.0
2021-02-12 11:25:00,278.51,278.64,278.24,278.47,6494.0,249.5467,249.6632,249.3048,249.5109,6494.0
2021-02-12 11:30:00,278.52,278.61,278.1,278.19,14510.0,249.5557,249.6363,249.1794,249.26,14510.0
2021-02-12 11:35:00,278.23,278.65,278.23,278.54,25431.0,249.2959,249.6722,249.2959,249.5736,25431.0
2021-02-12 11:40:00,278.64,278.64,278.0,278.16,10331.0,249.6632,249.6632,249.0898,249.2331,10331.0
2021-02-12 11:45:00,278.12,278.41,278.03,278.32,14355.0,249.1973,249.4571,249.1167,249.3765,14355.0
2021-02-12 11:50:00,278.31,278.47,278.28,278.32,6653.0,249.3675,249.5109,249.3407,249.3765,6653.0
2021-02-12 11:55:00,278.31,278.33,278.11,278.23,9372.0,249.3675,249.3855,249.1883,249.2959,9372.0
2021-02-12 12:00:00,278.26,278.52,278.25,278.52,7676.0,249.3227,249.5557,249.3138,249.5557,7676.0
2021-02-12 12:05:00,278.53,278.71,278.49,278.63,13429.0,249.5647,249.7259,249.5288,249.6543,13429.0
2021-02-12 12:10:00,278.59,278.62,277.81,277.98,38666.0,249.6184,249.6453,248.9195,249.0719,38666.0
2021-02-12 12:15:00,278.04,278.34,278.04,278.19,6537.0,249.1256,249.3944,249.1256,249.26,6537.0
2021-02-12 12:20:00,278.14,278.15,277.82,278.06,9367.0,249.2152,249.2242,248.9285,249.1435,9367.0
2021-02-12 12:25:00,278.09,278.24,277.8,278.16,6820.0,249.1704,249.3048,248.9106,249.2331,6820.0
2021-02-12 12:30:00,278.1,278.16,277.91,277.91,4819.0,249.1794,249.2331,249.0091,249.0091,4819.0
2021-02-12 12:35:00,277.91,278.03,277.67,277.9,9088.0,249.0091,249.1167,248.7941,249.0002,9088.0
2021-02-12 12:40:00,277.87,278.16,277.77,278.11,15120.0,248.9733,249.2331,248.8837,249.1883,15120.0
2021-02-12 12:45:00,278.14,278.35,278.1,278.17,6786.0,249.2152,249.4034,249.1794,249.2421,6786.0
2021-02-12 12:50:00,278.17,278.2,277.93,277.93,9588.0,249.2421,249.269,249.0271,249.0271,9588.0
2021-02-12 12:55:00,277.9,277.93,277.56,277.57,9655.0,249.0002,249.0271,248.6955,248.7045,9655.0
2021-02-12 13:00:00,277.58,277.67,277.4,277.61,12632.0,248.7135,248.7941,248.5522,248.7403,12632.0
2021-02-12 13:05:00,277.7,277.7,277.26,277.29,8324.0,248.821,248.821,248.4267,248.4536,8324.0
2021-02-12 13:10:00,277.32,277.46,277.3,277.32,7997.0,248.4805,248.6059,248.4626,248.4805,7997.0
2021-02-12 13:15:00,277.3,277.38,277.02,277.3,16082.0,248.4626,248.5343,248.2117,248.4626,16082.0
2021-02-12 13:20:00,277.3,277.32,277.0,277.21,13459.0,248.4626,248.4805,248.1938,248.3819,13459.0
2021-02-12 13:25:00,277.26,277.52,277.25,277.47,6344.0,248.4267,248.6597,248.4178,248.6149,6344.0
2021-02-12 13:30:00,277.49,277.64,277.38,277.45,3721.0,248.6328,248.7672,248.5343,248.597,3721.0
2021-02-12 13:35:00,277.49,277.7,277.49,277.65,7283.0,248.6328,248.821,248.6328,248.7762,7283.0
2021-02-12 13:40:00,277.69,277.7,277.37,277.4,5031.0,248.812,248.821,248.5253,248.5522,5031.0
2021-02-12 13:45:00,277.41,277.49,277.25,277.41,7935.0,248.5611,248.6328,248.4178,248.5611,7935.0
2021-02-12 13:50:00,277.39,277.54,277.38,277.43,6681.0,248.5432,248.6776,248.5343,248.5791,6681.0
2021-02-12 13:55:00,277.45,277.55,277.41,277.47,5518.0,248.597,248.6866,248.5611,248.6149,5518.0
2021-02-12 14:00:00,277.56,277.56,277.37,277.37,6370.0,248.6955,248.6955,248.5253,248.5253,6370.0
2021-02-12 14:05:00,277.32,277.37,277.22,277.31,4564.0,248.4805,248.5253,248.3909,248.4715,4564.0
2021-02-12 14:10:00,277.34,277.35,277.24,277.24,6877.0,248.4984,248.5074,248.4088,248.4088,6877.0
2021-02-12 14:15:00,277.25,277.25,277.0,277.15,9990.0,248.4178,248.4178,248.1938,248.3282,9990.0
2021-02-12 14:20:00,277.21,277.33,277.21,277.26,4808.0,248.3819,248.4895,248.3819,248.4267,4808.0
2021-02-12 14:25:00,277.29,277.34,277.17,277.19,7327.0,248.4536,248.4984,248.3461,248.364,7327.0
2021-02-12 14:30:00,277.19,277.26,277.05,277.14,6111.0,248.364,248.4267,248.2386,248.3192,6111.0
2021-02-12 14:35:00,277.1,277.1,276.87,276.91,9021.0,248.2834,248.2834,248.0773,248.1131,9021.0
2021-02-12 14:40:00,276.95,276.95,276.75,276.84,8009.0,248.149,248.149,247.9698,248.0504,8009.0
2021-02-12 14:45:00,276.8,277.01,276.8,276.92,5945.0,248.0146,248.2027,248.0146,248.1221,5945.0
2021-02-12 14:50:00,276.94,277.04,276.83,276.97,7916.0,248.14,248.2296,248.0414,248.1669,7916.0
2021-02-12 14:55:00,276.97,276.99,276.76,276.82,8503.0,248.1669,248.1848,247.9787,248.0325,8503.0
2021-02-12 15:00:00,276.84,276.84,276.67,276.76,21646.0,248.0504,248.0504,247.8981,247.9787,21646.0
2021-02-12 15:05:00,276.77,276.85,276.61,276.71,33587.0,247.9877,248.0594,247.8443,247.9339,33587.0
2021-02-12 15:10:00,276.73,276.82,276.58,276.65,17127.0,247.9518,248.0325,247.8174,247.8802,17127.0
2021-02-12 15:15:00,276.62,276.87,276.61,276.81,11326.0,247.8533,248.0773,247.8443,248.0235,11326.0
2021-02-12 15:20:00,276.83,276.94,276.73,276.87,19794.0,248.0414,248.14,247.9518,248.0773,19794.0
2021-02-12 15:25:00,276.86,276.95,276.83,276.87,7261.0,248.0683,248.149,248.0414,248.0773,7261.0
2021-02-12 15:30:00,276.86,276.99,276.77,276.86,27805.0,248.0683,248.1848,247.9877,248.0683,27805.0
2021-02-12 15:35:00,276.82,277.1,276.82,277.06,17981.0,248.0325,248.2834,248.0325,248.2475,17981.0
2021-02-12 15:40:00,277.1,277.14,276.86,276.92,22171.0,248.2834,248.3192,248.0683,248.1221,22171.0
2021-02-12 15:45:00,276.9,276.93,276.77,276.93,19340.0,248.1042,248.1311,247.9877,248.1311,19340.0
2021-02-12 15:50:00,276.96,277.44,276.96,277.33,48984.0,248.1579,248.588,248.1579,248.4895,48984.0
2021-02-12 15:55:00,277.31,277.63,277.14,277.62,101560.0,248.4715,248.7583,248.3192,248.7493,101560.0
2021-02-16 09:30:00,277.01,278.63,276.93,277.52,115152.0,248.2027,249.6543,248.1311,248.6597,115152.0
2021-02-16 09:35:00,277.64,277.88,276.01,276.52,47132.0,248.7672,248.9823,247.3067,247.7637,47132.0
2021-02-16 09:40:00,276.4,277.45,276.15,277.34,38405.0,247.6562,248.597,247.4322,248.4984,38405.0
2021-02-16 09:45:00,277.28,277.63,276.38,276.5,34462.0,248.4447,248.7583,247.6382,247.7458,34462.0
2021-02-16 09:50:00,276.42,276.67,276.2,276.44,34901.0,247.6741,247.8981,247.477,247.692,34901.0
2021-02-16 09:55:00,276.38,276.67,275.9,276.45,45208.0,247.6382,247.8981,247.2082,247.701,45208.0
2021-02-16 10:00:00,276.45,276.74,276.07,276.19,27520.0,247.701,247.9608,247.3605,247.468,27520.0
2021-02-16 10:05:00,276.18,276.27,275.96,276.19,22023.0,247.459,247.5397,247.2619,247.468,22023.0
2021-02-16 10:10:00,276.2,276.37,275.87,275.93,27101.0,247.477,247.6293,247.1813,247.235,27101.0
2021-02-16 10:15:00,275.9,276.46,275.89,276.46,15168.0,247.2082,247.7099,247.1992,247.7099,15168.0
2021-02-16 10:20:00,276.48,276.48,276.16,276.32,11669.0,247.7278,247.7278,247.4411,247.5845,11669.0
2021-02-16 10:25:00,276.36,276.94,276.36,276.88,16749.0,247.6203,248.14,247.6203,248.0863,16749.0
2021-02-16 10:30:00,276.9,277.38,276.73,276.95,25285.0,248.1042,248.5343,247.9518,248.149,25285.0
2021-02-16 10:35:00,276.91,277.32,276.76,277.18,21152.0,248.1131,248.4805,247.9787,248.3551,21152.0
2021-02-16 10:40:00,277.18,277.48,277.01,277.01,18255.0,248.3551,248.6239,248.2027,248.2027,18255.0
2021-02-16 10:45:00,277.0,277.2,276.23,276.36,25902.0,248.1938,248.373,247.5038,247.6203,25902.0
2021-02-16 10:50:00,276.31,276.58,275.36,275.43,53387.0,247.5755,247.8174,246.7243,246.787,53387.0
2021-02-16 10:55:00,275.44,275.9,275.22,275.9,37835.0,246.796,247.2082,246.5989,247.2082,37835.0
2021-02-16 11:00:00,275.92,275.98,275.75,275.94,9541.0,247.2261,247.2798,247.0738,247.244,9541.0
2021-02-16 11:05:00,275.93,276.17,275.66,276.12,32021.0,247.235,247.4501,246.9931,247.4053,32021.0
2021-02-16 11:10:00,276.17,276.56,276.17,276.38,14795.0,247.4501,247.7995,247.4501,247.6382,14795.0
2021-02-16 11:15:00,276.37,276.48,276.26,276.29,10870.0,247.6293,247.7278,247.5307,247.5576,10870.0
2021-02-16 11:20:00,276.32,276.43,275.81,275.93,12616.0,247.5845,247.683,247.1275,247.235,12616.0
2021-02-16 11:25:00,275.96,275.97,275.67,275.95,21928.0,247.2619,247.2709,247.0021,247.253,21928.0
2021-02-16 11:30:00,275.99,276.05,275.72,275.99,13769.0,247.2888,247.3426,247.0469,247.2888,13769.0
2021-02-16 11:35:00,276.09,276.41,275.98,276.21,9036.0,247.3784,247.6651,247.2798,247.4859,9036.0
2021-02-16 11:40:00,276.26,276.36,275.99,276.05,6611.0,247.5307,247.6203,247.2888,247.3426,6611.0
2021-02-16 11:45:00,276.03,276.07,275.41,275.51,14944.0,247.3246,247.3605,246.7691,246.8587,14944.0
2021-02-16 11:50:00,275.52,275.61,275.25,275.61,15123.0,246.8677,246.9483,246.6258,246.9483,15123.0
2021-02-16 11:55:00,275.78,276.06,275.66,275.8,12507.0,247.1006,247.3515,246.9931,247.1186,12507.0
2021-02-16 12:00:00,275.77,276.1,275.71,276.01,14725.0,247.0917,247.3874,247.0379,247.3067,14725.0
2021-02-16 12:05:00,275.97,275.99,275.32,275.34,7126.0,247.2709,247.2888,246.6885,246.7064,7126.0
2021-02-16 12:10:00,275.37,275.99,275.31,275.93,11105.0,246.7333,247.2888,246.6795,247.235,11105.0
2021-02-16 12:15:00,275.82,275.91,275.62,275.71,7865.0,247.1365,247.2171,246.9573,247.0379,7865.0
2021-02-16 12:20:00,275.72,276.48,275.72,276.42,16075.0,247.0469,247.7278,247.0469,247.6741,16075.0
2021-02-16 12:25:00,276.44,276.9,276.43,276.9,25667.0,247.692,248.1042,247.683,248.1042,25667.0
2021-02-16 12:30:00,276.86,276.99,276.56,276.57,10366.0,248.0683,248.1848,247.7995,247.8085,10366.0
2021-02-16 12:35:00,276.62,276.64,276.38,276.46,11907.0,247.8533,247.8712,247.6382,247.7099,11907.0
2021-02-16 12:40:00,276.47,276.55,276.23,276.47,8104.0,247.7189,247.7906,247.5038,247.7189,8104.0
2021-02-16 12:45:00,276.43,276.7,276.38,276.61,9561.0,247.683,247.925,247.6382,247.8443,9561.0
2021-02-16 12:50:00,276.6,276.62,276.39,276.57,7864.0,247.8354,247.8533,247.6472,247.8085,7864.0
2021-02-16 12:55:00,276.57,276.79,276.57,276.79,7645.0,247.8085,248.0056,247.8085,248.0056,7645.0
2021-02-16 13:00:00,276.86,276.88,276.68,276.79,5004.0,248.0683,248.0863,247.907,248.0056,5004.0
2021-02-16 13:05:00,276.87,277.08,276.79,277.02,7906.0,248.0773,248.2655,248.0056,248.2117,7906.0
2021-02-16 13:10:00,277.06,277.15,277.04,277.15,3967.0,248.2475,248.3282,248.2296,248.3282,3967.0
2021-02-16 13:15:00,277.11,277.12,276.92,276.97,9095.0,248.2923,248.3013,248.1221,248.1669,9095.0
2021-02-16 13:20:00,276.91,277.04,276.76,276.98,9904.0,248.1131,248.2296,247.9787,248.1759,9904.0
2021-02-16 13:25:00,276.99,277.23,276.81,277.19,19613.0,248.1848,248.3999,248.0235,248.364,19613.0
2021-02-16 13:30:00,277.2,277.64,277.16,277.5,12659.0,248.373,248.7672,248.3371,248.6418,12659.0
2021-02-16 13:35:00,277.41,277.6,277.27,277.36,9890.0,248.5611,248.7314,248.4357,248.5163,9890.0
2021-02-16 13:40:00,277.32,277.35,277.03,277.27,9249.0,248.4805,248.5074,248.2207,248.4357,9249.0
2021-02-16 13:45:00,277.26,277.37,277.16,277.36,10568.0,248.4267,248.5253,248.3371,248.5163,10568.0
2021-02-16 13:50:00,277.33,277.52,277.27,277.44,7230.0,248.4895,248.6597,248.4357,248.588,7230.0
2021-02-16 13:55:00,277.4,277.5,277.34,277.36,7027.0,248.5522,248.6418,248.4984,248.5163,7027.0
2021-02-16 14:00:00,277.37,277.64,277.35,277.64,8308.0,248.5253,248.7672,248.5074,248.7672,8308.0
2021-02-16 14:05:00,277.58,277.68,277.35,277.4,9154.0,248.7135,248.8031,248.5074,248.5522,9154.0
2021-02-16 14:10:00,277.34,277.47,277.26,277.46,9275.0,248.4984,248.6149,248.4267,248.6059,9275.0
2021-02-16 14:15:00,277.46,277.61,277.39,277.56,10161.0,248.6059,248.7403,248.5432,248.6955,10161.0
2021-02-16 14:20:00,277.57,277.62,277.43,277.49,15437.0,248.7045,248.7493,248.5791,248.6328,15437.0
2021-02-16 14:25:00,277.5,277.51,277.15,277.25,11047.0,248.6418,248.6507,248.3282,248.4178,11047.0
2021-02-16 14:30:00,277.23,277.33,277.15,277.25,8305.0,248.3999,248.4895,248.3282,248.4178,8305.0
2021-02-16 14:35:00,277.25,277.26,276.93,276.97,9369.0,248.4178,248.4267,248.1311,248.1669,9369.0
2021-02-16 14:40:00,276.96,276.97,276.72,276.76,10361.0,248.1579,248.1669,247.9429,247.9787,10361.0
2021-02-16 14:45:00,276.74,276.8,276.53,276.75,12203.0,247.9608,248.0146,247.7726,247.9698,12203.0
2021-02-16 14:50:00,276.75,276.76,276.35,276.38,14044.0,247.9698,247.9787,247.6114,247.6382,14044.0
2021-02-16 14:55:00,276.27,276.43,276.01,276.02,17028.0,247.5397,247.683,247.3067,247.3157,17028.0
2021-02-16 15:00:00,276.05,276.19,275.87,276.19,16327.0,247.3426,247.468,247.1813,247.468,16327.0
2021-02-16 15:05:00,276.25,276.35,276.22,276.28,10522.0,247.5218,247.6114,247.4949,247.5486,10522.0
2021-02-16 15:10:00,276.23,276.26,276.0,276.06,11212.0,247.5038,247.5307,247.2978,247.3515,11212.0
2021-02-16 15:15:00,276.02,276.11,275.78,275.8,20004.0,247.3157,247.3963,247.1006,247.1186,20004.0
2021-02-16 15:20:00,275.83,275.9,275.53,275.62,23560.0,247.1454,247.2082,246.8766,246.9573,23560.0
2021-02-16 15:25:00,275.66,275.67,275.46,275.51,20721.0,246.9931,247.0021,246.8139,246.8587,20721.0
2021-02-16 15:30:00,275.45,275.56,275.27,275.42,37714.0,246.805,246.9035,246.6437,246.7781,37714.0
2021-02-16 15:35:00,275.41,275.49,275.06,275.09,26277.0,246.7691,246.8408,246.4555,246.4824,26277.0
2021-02-16 15:40:00,275.1,275.28,274.9,275.18,48563.0,246.4914,246.6526,246.3122,246.563,48563.0
2021-02-16 15:45:00,275.24,275.25,274.89,275.06,27148.0,246.6168,246.6258,246.3032,246.4555,27148.0
2021-02-16 15:50:00,275.05,275.53,274.88,275.48,39498.0,246.4466,246.8766,246.2942,246.8318,39498.0
2021-02-16 15:55:00,275.49,275.62,275.28,275.36,55911.0,246.8408,246.9573,246.6526,246.7243,55911.0
2021-02-17 09:30:00,275.54,277.33,275.4,277.31,164151.0,246.8856,248.4895,246.7602,248.4715,164151.0
2021-02-17 09:35:00,277.02,278.24,276.94,278.13,66514.0,248.2117,249.3048,248.14,249.2063,66514.0
2021-02-17 09:40:00,278.13,278.5,277.79,278.26,87039.0,249.2063,249.5378,248.9016,249.3227,87039.0
2021-02-17 09:45:00,278.26,279.79,278.26,279.57,59661.0,249.3227,250.6936,249.3227,250.4965,59661.0
2021-02-17 09:50:00,279.41,280.4,279.4,280.4,97659.0,250.3531,251.2402,250.3442,251.2402,97659.0
2021-02-17 09:55:00,280.38,280.47,279.04,279.04,41726.0,251.2223,251.3029,250.0216,250.0216,41726.0
2021-02-17 10:00:00,279.16,279.84,279.11,279.11,24045.0,250.1291,250.7384,250.0843,250.0843,24045.0
2021-02-17 10:05:00,279.18,279.65,278.93,279.49,20267.0,250.1471,250.5682,249.9231,250.4248,20267.0
2021-02-17 10:10:00,279.48,279.53,278.85,279.2,27540.0,250.4159,250.4607,249.8514,250.165,27540.0
2021-02-17 10:15:00,279.3,279.75,278.98,279.13,25456.0,250.2546,250.6578,249.9679,250.1023,25456.0
2021-02-17 10:20:00,279.23,279.29,278.78,279.15,29217.0,250.1919,250.2456,249.7887,250.1202,29217.0
2021-02-17 10:25:00,279.2,279.95,279.03,279.76,43784.0,250.165,250.837,250.0127,250.6667,43784.0
2021-02-17 10:30:00,279.77,279.85,279.29,279.61,30265.0,250.6757,250.7474,250.2456,250.5323,30265.0
2021-02-17 10:35:00,279.58,279.84,279.13,279.28,25935.0,250.5055,250.7384,250.1023,250.2367,25935.0
2021-02-17 10:40:00,279.21,279.33,278.55,279.16,17043.0,250.1739,250.2815,249.5826,250.1291,17043.0
2021-02-17 10:45:00,279.14,279.63,278.9,279.54,13953.0,250.1112,250.5503,249.8962,250.4696,13953.0
2021-02-17 10:50:00,279.54,279.64,278.85,278.92,43368.0,250.4696,250.5592,249.8514,249.9141,43368.0
2021-02-17 10:55:00,278.93,279.24,278.19,278.2,19791.0,249.9231,250.2008,249.26,249.269,19791.0
2021-02-17 11:00:00,278.25,278.42,277.78,277.85,18832.0,249.3138,249.4661,248.8927,248.9554,18832.0
2021-02-17 11:05:00,277.84,278.11,277.69,277.9,18405.0,248.9464,249.1883,248.812,249.0002,18405.0
2021-02-17 11:10:00,277.83,278.07,277.81,278.06,9467.0,248.9375,249.1525,248.9195,249.1435,9467.0
2021-02-17 11:15:00,278.02,278.34,277.99,278.14,16836.0,249.1077,249.3944,249.0808,249.2152,16836.0
2021-02-17 11:20:00,278.12,278.51,278.0,278.11,21018.0,249.1973,249.5467,249.0898,249.1883,21018.0
2021-02-17 11:25:00,278.03,278.57,277.88,278.4,12903.0,249.1167,249.6005,248.9823,249.4482,12903.0
2021-02-17 11:30:00,278.37,278.7,278.28,278.58,20124.0,249.4213,249.717,249.3407,249.6095,20124.0
2021-02-17 11:35:00,278.58,278.6,278.2,278.45,9016.0,249.6095,249.6274,249.269,249.493,9016.0
2021-02-17 11:40:00,278.45,279.03,278.43,278.71,16715.0,249.493,250.0127,249.4751,249.7259,16715.0
2021-02-17 11:45:00,278.68,278.74,278.51,278.72,11618.0,249.6991,249.7528,249.5467,249.7349,11618.0
2021-02-17 11:50:00,278.7,279.04,278.66,278.96,12584.0,249.717,250.0216,249.6811,249.9499,12584.0
2021-02-17 11:55:00,278.93,279.41,278.84,279.41,17081.0,249.9231,250.3531,249.8424,250.3531,17081.0
2021-02-17 12:00:00,279.52,279.68,279.3,279.43,14334.0,250.4517,250.5951,250.2546,250.3711,14334.0
2021-02-17 12:05:00,279.46,279.49,279.1,279.36,16657.0,250.3979,250.4248,250.0754,250.3083,16657.0
2021-02-17 12:10:00,279.33,279.64,279.27,279.64,11383.0,250.2815,250.5592,250.2277,250.5592,11383.0
2021-02-17 12:15:00,279.7,279.75,279.44,279.58,11156.0,250.613,250.6578,250.38,250.5055,11156.0
2021-02-17 12:20:00,279.59,279.74,279.47,279.74,11273.0,250.5144,250.6488,250.4069,250.6488,11273.0
2021-02-17 12:25:00,279.77,279.88,279.69,279.85,18217.0,250.6757,250.7743,250.604,250.7474,18217.0
2021-02-17 12:30:00,279.9,280.14,279.86,280.13,26983.0,250.7922,251.0072,250.7563,250.9983,26983.0
2021-02-17 12:35:00,280.13,280.18,280.03,280.04,14388.0,250.9983,251.0431,250.9087,250.9176,14388.0
2021-02-17 12:40:00,280.04,280.3,279.95,280.25,14394.0,250.9176,251.1506,250.837,251.1058,14394.0
2021-02-17 12:45:00,280.27,280.4,280.1,280.33,18518.0,251.1237,251.2402,250.9714,251.1775,18518.0
2021-02-17 12:50:00,280.38,280.38,280.03,280.17,11730.0,251.2223,251.2223,250.9087,251.0341,11730.0
2021-02-17 12:55:00,280.18,280.25,279.84,279.99,16955.0,251.0431,251.1058,250.7384,250.8728,16955.0
2021-02-17 13:00:00,279.97,280.1,279.71,279.94,77215.0,250.8549,250.9714,250.6219,250.828,77215.0
2021-02-17 13:05:00,279.98,280.28,279.88,279.9,14564.0,250.8639,251.1327,250.7743,250.7922,14564.0
2021-02-17 13:10:00,279.86,280.12,279.8,280.0,9721.0,250.7563,250.9893,250.7026,250.8818,9721.0
2021-02-17 13:15:00,280.0,280.09,279.87,279.94,6986.0,250.8818,250.9624,250.7653,250.828,6986.0
2021-02-17 13:20:00,279.94,279.96,279.66,279.91,9842.0,250.828,250.8459,250.5771,250.8011,9842.0
2021-02-17 13:25:00,279.91,279.95,279.71,279.91,60315.0,250.8011,250.837,250.6219,250.8011,60315.0
2021-02-17 13:30:00,279.89,280.14,279.86,280.07,10844.0,250.7832,251.0072,250.7563,250.9445,10844.0
2021-02-17 13:35:00,280.04,280.11,279.96,280.03,7884.0,250.9176,250.9804,250.8459,250.9087,7884.0
2021-02-17 13:40:00,280.03,280.16,279.97,280.1,8189.0,250.9087,251.0252,250.8549,250.9714,8189.0
2021-02-17 13:45:00,280.05,280.13,279.81,279.81,13380.0,250.9266,250.9983,250.7115,250.7115,13380.0
2021-02-17 13:50:00,279.82,280.07,279.76,280.04,8262.0,250.7205,250.9445,250.6667,250.9176,8262.0
2021-02-17 13:55:00,280.04,280.09,279.7,279.78,11275.0,250.9176,250.9624,250.613,250.6847,11275.0
2021-02-17 14:00:00,279.78,280.39,279.78,280.29,9014.0,250.6847,251.2312,250.6847,251.1416,9014.0
2021-02-17 14:05:00,280.3,280.88,280.23,280.77,18816.0,251.1506,251.6703,251.0879,251.5717,18816.0
2021-02-17 14:10:00,280.75,280.82,280.61,280.82,9043.0,251.5538,251.6165,251.4284,251.6165,9043.0
2021-02-17 14:15:00,280.79,280.99,280.74,280.81,16491.0,251.5896,251.7688,251.5448,251.6076,16491.0
2021-02-17 14:20:00,280.83,280.86,280.24,280.36,14363.0,251.6255,251.6524,251.0968,251.2044,14363.0
2021-02-17 14:25:00,280.33,280.62,280.26,280.58,38365.0,251.1775,251.4373,251.1148,251.4015,38365.0
2021-02-17 14:30:00,280.68,280.88,280.43,280.73,36335.0,251.4911,251.6703,251.2671,251.5359,36335.0
2021-02-17 14:35:00,280.65,281.37,280.64,281.31,44990.0,251.4642,252.1093,251.4552,252.0556,44990.0
2021-02-17 14:40:00,281.32,281.45,281.1,281.42,24394.0,252.0645,252.181,251.8674,252.1541,24394.0
2021-02-17 14:45:00,281.47,281.48,281.15,281.22,16545.0,252.1989,252.2079,251.9122,251.9749,16545.0
2021-02-17 14:50:00,281.25,281.27,281.0,281.19,12394.0,252.0018,252.0197,251.7778,251.948,12394.0
2021-02-17 14:55:00,281.17,281.2,280.84,280.92,18876.0,251.9301,251.957,251.6344,251.7061,18876.0
2021-02-17 15:00:00,280.94,281.16,280.9,281.12,14220.0,251.724,251.9212,251.6882,251.8853,14220.0
2021-02-17 15:05:00,281.07,281.39,280.88,281.39,55426.0,251.8405,252.1272,251.6703,252.1272,55426.0
2021-02-17 15:10:00,281.38,281.58,281.14,281.58,23590.0,252.1183,252.2975,251.9032,252.2975,23590.0
2021-02-17 15:15:00,281.6,281.68,281.45,281.6,25640.0,252.3154,252.3871,252.181,252.3154,25640.0
2021-02-17 15:20:00,281.6,281.79,281.47,281.52,22129.0,252.3154,252.4856,252.1989,252.2437,22129.0
2021-02-17 15:25:00,281.55,281.65,281.32,281.34,16638.0,252.2706,252.3602,252.0645,252.0824,16638.0
2021-02-17 15:30:00,281.34,281.49,281.24,281.42,27460.0,252.0824,252.2168,251.9928,252.1541,27460.0
2021-02-17 15:35:00,281.39,281.5,281.19,281.36,43474.0,252.1272,252.2258,251.948,252.1004,43474.0
2021-02-17 15:40:00,281.35,281.45,281.26,281.36,29691.0,252.0914,252.181,252.0108,252.1004,29691.0
2021-02-17 15:45:00,281.31,281.47,281.24,281.42,67709.0,252.0556,252.1989,251.9928,252.1541,67709.0
2021-02-17 15:50:00,281.41,281.71,281.21,281.62,78966.0,252.1452,252.414,251.966,252.3333,78966.0
2021-02-17 15:55:00,281.63,281.63,280.79,280.97,132637.0,252.3423,252.3423,251.5896,251.7509,132637.0
2021-02-18 09:30:00,280.8,281.06,279.83,280.87,121917.0,251.5986,251.8316,250.7295,251.6613,121917.0
2021-02-18 09:35:00,280.73,281.49,280.71,280.84,34327.0,251.5359,252.2168,251.518,251.6344,34327.0
2021-02-18 09:40:00,280.73,281.28,280.3,281.04,42065.0,251.5359,252.0287,251.1506,251.8136,42065.0
2021-02-18 09:45:00,280.93,282.09,280.83,281.97,37915.0,251.7151,252.7544,251.6255,252.6469,37915.0
2021-02-18 09:50:00,282.05,282.09,281.25,281.25,55068.0,252.7186,252.7544,252.0018,252.0018,55068.0
2021-02-18 09:55:00,281.21,283.15,281.21,282.84,74831.0,251.966,253.7042,251.966,253.4264,74831.0
2021-02-18 10:00:00,282.78,283.07,282.28,282.63,43533.0,253.3727,253.6325,252.9247,253.2383,43533.0
2021-02-18 10:05:00,282.62,283.24,282.2,283.22,43981.0,253.2293,253.7849,252.853,253.7669,43981.0
2021-02-18 10:10:00,283.23,284.3,283.09,284.13,79036.0,253.7759,254.7346,253.6504,254.5823,79036.0
2021-02-18 10:15:00,284.09,284.68,283.92,284.3,81129.0,254.5465,255.0751,254.3941,254.7346,81129.0
2021-02-18 10:20:00,284.3,284.3,283.07,283.18,44492.0,254.7346,254.7346,253.6325,253.7311,44492.0
2021-02-18 10:25:00,283.11,283.43,282.69,283.27,68240.0,253.6684,253.9551,253.292,253.8117,68240.0
2021-02-18 10:30:00,283.22,283.23,282.49,282.7,40609.0,253.7669,253.7759,253.1128,253.301,40609.0
2021-02-18 10:35:00,282.69,283.0,282.12,282.92,39249.0,253.292,253.5698,252.7813,253.4981,39249.0
2021-02-18 10:40:00,282.99,283.16,282.82,282.94,24108.0,253.5608,253.7132,253.4085,253.516,24108.0
2021-02-18 10:45:00,282.87,282.99,282.48,282.84,29656.0,253.4533,253.5608,253.1039,253.4264,29656.0
2021-02-18 10:50:00,282.86,283.92,282.81,283.89,23718.0,253.4444,254.3941,253.3996,254.3673,23718.0
2021-02-18 10:55:00,283.88,284.14,283.79,283.87,27870.0,254.3583,254.5913,254.2777,254.3493,27870.0
2021-02-18 11:00:00,283.77,283.77,283.11,283.21,24596.0,254.2597,254.2597,253.6684,253.758,24596.0
2021-02-18 11:05:00,283.19,283.33,282.9,283.06,22016.0,253.7401,253.8655,253.4802,253.6236,22016.0
2021-02-18 11:10:00,283.08,283.53,282.99,283.49,14565.0,253.6415,254.0447,253.5608,254.0089,14565.0
2021-02-18 11:15:00,283.45,283.85,283.36,283.63,23248.0,253.973,254.3314,253.8924,254.1343,23248.0
2021-02-18 11:20:00,283.67,284.3,283.5,284.24,49698.0,254.1701,254.7346,254.0178,254.6809,49698.0
2021-02-18 11:25:00,284.25,284.32,283.89,284.25,24280.0,254.6898,254.7525,254.3673,254.6898,24280.0
2021-02-18 11:30:00,284.25,284.26,283.41,283.49,31706.0,254.6898,254.6988,253.9372,254.0089,31706.0
2021-02-18 11:35:00,283.51,283.64,283.11,283.11,20854.0,254.0268,254.1433,253.6684,253.6684,20854.0
2021-02-18 11:40:00,283.13,283.36,282.84,282.98,29833.0,253.6863,253.8924,253.4264,253.5519,29833.0
2021-02-18 11:45:00,282.95,283.22,282.61,283.1,12432.0,253.525,253.7669,253.2204,253.6594,12432.0
2021-02-18 11:50:00,283.15,283.29,282.93,283.0,7839.0,253.7042,253.8297,253.5071,253.5698,7839.0
2021-02-18 11:55:00,282.93,282.93,282.58,282.82,18886.0,253.5071,253.5071,253.1935,253.4085,18886.0
2021-02-18 12:00:00,282.74,282.76,282.29,282.44,19988.0,253.3368,253.3548,252.9336,253.068,19988.0
2021-02-18 12:05:00,282.46,282.46,281.55,281.59,30669.0,253.086,253.086,252.2706,252.3064,30669.0
2021-02-18 12:10:00,281.55,281.89,281.34,281.77,20313.0,252.2706,252.5752,252.0824,252.4677,20313.0
2021-02-18 12:15:00,281.64,281.89,281.46,281.67,18732.0,252.3512,252.5752,252.19,252.3781,18732.0
2021-02-18 12:20:00,281.56,281.74,281.38,281.66,22363.0,252.2796,252.4408,252.1183,252.3692,22363.0
2021-02-18 12:25:00,281.71,281.95,281.14,281.18,17407.0,252.414,252.629,251.9032,251.9391,17407.0
2021-02-18 12:30:00,281.21,281.39,281.14,281.29,11978.0,251.966,252.1272,251.9032,252.0376,11978.0
2021-02-18 12:35:00,281.31,281.5,281.13,281.29,20342.0,252.0556,252.2258,251.8943,252.0376,20342.0
2021-02-18 12:40:00,281.29,281.43,281.24,281.36,8069.0,252.0376,252.1631,251.9928,252.1004,8069.0
2021-02-18 12:45:00,281.3,281.67,281.25,281.4,17361.0,252.0466,252.3781,252.0018,252.1362,17361.0
2021-02-18 12:50:00,281.42,281.52,281.11,281.24,10515.0,252.1541,252.2437,251.8764,251.9928,10515.0
2021-02-18 12:55:00,281.19,281.33,281.07,281.09,9748.0,251.948,252.0735,251.8405,251.8584,9748.0
2021-02-18 13:00:00,281.06,281.24,280.83,280.89,17205.0,251.8316,251.9928,251.6255,251.6792,17205.0
2021-02-18 13:05:00,280.93,281.16,280.79,280.92,16621.0,251.7151,251.9212,251.5896,251.7061,16621.0
2021-02-18 13:10:00,280.9,280.9,280.66,280.77,8563.0,251.6882,251.6882,251.4732,251.5717,8563.0
2021-02-18 13:15:00,280.78,281.19,280.78,281.0,9578.0,251.5807,251.948,251.5807,251.7778,9578.0
2021-02-18 13:20:00,280.9,281.55,280.89,281.28,16911.0,251.6882,252.2706,251.6792,252.0287,16911.0
2021-02-18 13:25:00,281.35,281.59,281.26,281.52,9410.0,252.0914,252.3064,252.0108,252.2437,9410.0
2021-02-18 13:30:00,281.53,281.85,281.46,281.68,14955.0,252.2527,252.5394,252.19,252.3871,14955.0
2021-02-18 13:35:00,281.72,281.89,281.63,281.75,15346.0,252.4229,252.5752,252.3423,252.4498,15346.0
2021-02-18 13:40:00,281.75,281.8,281.44,281.69,10336.0,252.4498,252.4946,252.172,252.396,10336.0
2021-02-18 13:45:00,281.72,282.05,281.67,282.04,15639.0,252.4229,252.7186,252.3781,252.7096,15639.0
2021-02-18 13:50:00,281.98,282.13,281.87,281.98,9966.0,252.6559,252.7903,252.5573,252.6559,9966.0
2021-02-18 13:55:00,281.96,282.18,281.89,282.05,10501.0,252.638,252.8351,252.5752,252.7186,10501.0
2021-02-18 14:00:00,281.99,282.52,281.95,282.45,14626.0,252.6648,253.1397,252.629,253.077,14626.0
2021-02-18 14:05:00,282.41,282.56,282.33,282.33,12772.0,253.0412,253.1756,252.9695,252.9695,12772.0
2021-02-18 14:10:00,282.41,282.5,282.25,282.5,12207.0,253.0412,253.1218,252.8978,253.1218,12207.0
2021-02-18 14:15:00,282.52,282.61,282.25,282.37,16325.0,253.1397,253.2204,252.8978,253.0053,16325.0
2021-02-18 14:20:00,282.35,282.64,282.31,282.62,18559.0,252.9874,253.2472,252.9516,253.2293,18559.0
2021-02-18 14:25:00,282.59,282.8,282.53,282.73,13417.0,253.2024,253.3906,253.1487,253.3279,13417.0
2021-02-18 14:30:00,282.73,282.85,282.51,282.79,13072.0,253.3279,253.4354,253.1308,253.3816,13072.0
2021-02-18 14:35:00,282.78,282.93,282.69,282.86,17734.0,253.3727,253.5071,253.292,253.4444,17734.0
2021-02-18 14:40:00,282.84,283.18,282.76,282.91,22666.0,253.4264,253.7311,253.3548,253.4892,22666.0
2021-02-18 14:45:00,282.94,283.08,282.89,282.97,13423.0,253.516,253.6415,253.4712,253.5429,13423.0
2021-02-18 14:50:00,282.95,282.98,282.46,282.55,15005.0,253.525,253.5519,253.086,253.1666,15005.0
2021-02-18 14:55:00,282.56,282.95,282.55,282.58,22498.0,253.1756,253.525,253.1666,253.1935,22498.0
2021-02-18 15:00:00,282.55,282.93,282.5,282.9,24266.0,253.1666,253.5071,253.1218,253.4802,24266.0
2021-02-18 15:05:00,282.91,283.29,282.85,283.22,28370.0,253.4892,253.8297,253.4354,253.7669,28370.0
2021-02-18 15:10:00,283.26,283.26,282.94,283.14,15677.0,253.8028,253.8028,253.516,253.6953,15677.0
2021-02-18 15:15:00,283.14,283.14,282.9,282.94,18306.0,253.6953,253.6953,253.4802,253.516,18306.0
2021-02-18 15:20:00,282.94,282.94,282.41,282.53,80911.0,253.516,253.516,253.0412,253.1487,80911.0
2021-02-18 15:25:00,282.53,282.9,282.52,282.86,22405.0,253.1487,253.4802,253.1397,253.4444,22405.0
2021-02-18 15:30:00,282.85,282.88,282.54,282.66,25997.0,253.4354,253.4623,253.1576,253.2652,25997.0
2021-02-18 15:35:00,282.69,282.91,282.67,282.84,22242.0,253.292,253.4892,253.2741,253.4264,22242.0
2021-02-18 15:40:00,282.81,282.95,282.6,282.95,36488.0,253.3996,253.525,253.2114,253.525,36488.0
2021-02-18 15:45:00,282.95,283.09,282.74,282.82,42567.0,253.525,253.6504,253.3368,253.4085,42567.0
2021-02-18 15:50:00,282.81,283.0,282.5,282.84,80867.0,253.3996,253.5698,253.1218,253.4264,80867.0
2021-02-18 15:55:00,282.82,283.16,282.75,283.09,133091.0,253.4085,253.7132,253.3458,253.6504,133091.0
2021-02-19 09:30:00,282.87,283.0,281.08,281.66,298179.0,253.4533,253.5698,251.8495,252.3692,298179.0
2021-02-19 09:35:00,281.76,282.14,280.16,280.16,113231.0,252.4588,252.7992,251.0252,251.0252,113231.0
2021-02-19 09:40:00,280.15,281.45,280.0,281.25,55453.0,251.0162,252.181,250.8818,252.0018,55453.0
2021-02-19 09:45:00,281.15,281.69,280.97,281.28,41240.0,251.9122,252.396,251.7509,252.0287,41240.0
2021-02-19 09:50:00,281.18,282.1,281.18,281.84,41622.0,251.9391,252.7634,251.9391,252.5304,41622.0
2021-02-19 09:55:00,281.93,283.12,281.92,283.12,20166.0,252.6111,253.6773,252.6021,253.6773,20166.0
2021-02-19 10:00:00,283.1,283.32,282.15,282.36,21092.0,253.6594,253.8565,252.8082,252.9964,21092.0
2021-02-19 10:05:00,282.31,282.48,281.43,281.56,20764.0,252.9516,253.1039,252.1631,252.2796,20764.0
2021-02-19 10:10:00,281.51,281.74,281.08,281.18,16528.0,252.2348,252.4408,251.8495,251.9391,16528.0
2021-02-19 10:15:00,281.23,281.8,281.17,281.24,20982.0,251.9839,252.4946,251.9301,251.9928,20982.0
2021-02-19 10:20:00,281.28,281.63,281.14,281.57,16985.0,252.0287,252.3423,251.9032,252.2885,16985.0
2021-02-19 10:25:00,281.48,281.96,281.47,281.78,12748.0,252.2079,252.638,252.1989,252.4767,12748.0
2021-02-19 10:30:00,281.83,282.06,281.46,281.5,27894.0,252.5215,252.7276,252.19,252.2258,27894.0
2021-02-19 10:35:00,281.47,281.63,281.42,281.54,11975.0,252.1989,252.3423,252.1541,252.2616,11975.0
2021-02-19 10:40:00,281.49,281.69,281.28,281.44,19328.0,252.2168,252.396,252.0287,252.172,19328.0
2021-02-19 10:45:00,281.46,281.85,281.39,281.66,9317.0,252.19,252.5394,252.1272,252.3692,9317.0
2021-02-19 10:50:00,281.64,282.04,281.63,281.87,11646.0,252.3512,252.7096,252.3423,252.5573,11646.0
2021-02-19 10:55:00,281.91,282.11,281.66,281.9,20152.0,252.5932,252.7724,252.3692,252.5842,20152.0
2021-02-19 11:00:00,281.9,282.04,281.72,282.03,9109.0,252.5842,252.7096,252.4229,252.7007,9109.0
2021-02-19 11:05:00,282.03,282.35,281.98,282.19,14321.0,252.7007,252.9874,252.6559,252.844,14321.0
2021-02-19 11:10:00,282.19,282.26,281.93,282.03,10335.0,252.844,252.9068,252.6111,252.7007,10335.0
2021-02-19 11:15:00,282.06,282.1,281.57,281.84,27786.0,252.7276,252.7634,252.2885,252.5304,27786.0
2021-02-19 11:20:00,281.91,282.99,281.91,282.85,19884.0,252.5932,253.5608,252.5932,253.4354,19884.0
2021-02-19 11:25:00,282.87,283.32,282.84,283.32,18343.0,253.4533,253.8565,253.4264,253.8565,18343.0
2021-02-19 11:30:00,283.32,283.62,282.88,282.98,42926.0,253.8565,254.1253,253.4623,253.5519,42926.0
2021-02-19 11:35:00,282.98,283.27,282.93,283.26,31238.0,253.5519,253.8117,253.5071,253.8028,31238.0
2021-02-19 11:40:00,283.27,283.44,283.19,283.29,23583.0,253.8117,253.9641,253.7401,253.8297,23583.0
2021-02-19 11:45:00,283.29,283.7,283.22,283.58,14415.0,253.8297,254.197,253.7669,254.0895,14415.0
2021-02-19 11:50:00,283.58,283.91,283.47,283.48,31257.0,254.0895,254.3852,253.9909,253.9999,31257.0
2021-02-19 11:55:00,283.47,283.84,283.47,283.56,16041.0,253.9909,254.3225,253.9909,254.0716,16041.0
2021-02-19 12:00:00,283.56,283.69,283.17,283.69,25954.0,254.0716,254.1881,253.7221,254.1881,25954.0
2021-02-19 12:05:00,283.69,283.69,282.88,283.12,13062.0,254.1881,254.1881,253.4623,253.6773,13062.0
2021-02-19 12:10:00,283.03,283.22,282.97,283.16,10314.0,253.5967,253.7669,253.5429,253.7132,10314.0
2021-02-19 12:15:00,283.17,283.56,283.17,283.25,18211.0,253.7221,254.0716,253.7221,253.7938,18211.0
2021-02-19 12:20:00,283.17,283.29,282.79,283.03,20965.0,253.7221,253.8297,253.3816,253.5967,20965.0
2021-02-19 12:25:00,283.04,283.44,282.78,283.07,25537.0,253.6056,253.9641,253.3727,253.6325,25537.0
2021-02-19 12:30:00,283.09,283.12,282.25,282.6,35010.0,253.6504,253.6773,252.8978,253.2114,35010.0
2021-02-19 12:35:00,282.63,282.81,282.5,282.55,18126.0,253.2383,253.3996,253.1218,253.1666,18126.0
2021-02-19 12:40:00,282.55,283.08,282.43,282.93,24088.0,253.1666,253.6415,253.0591,253.5071,24088.0
2021-02-19 12:45:00,282.89,283.02,282.73,282.75,15509.0,253.4712,253.5877,253.3279,253.3458,15509.0
2021-02-19 12:50:00,282.74,282.86,282.28,282.52,19027.0,253.3368,253.4444,252.9247,253.1397,19027.0
2021-02-19 12:55:00,282.51,282.55,282.3,282.49,9632.0,253.1308,253.1666,252.9426,253.1128,9632.0
2021-02-19 13:00:00,282.44,282.62,282.28,282.31,10536.0,253.068,253.2293,252.9247,252.9516,10536.0
2021-02-19 13:05:00,282.35,282.4,282.07,282.07,14279.0,252.9874,253.0322,252.7365,252.7365,14279.0
2021-02-19 13:10:00,282.05,282.37,282.05,282.11,16713.0,252.7186,253.0053,252.7186,252.7724,16713.0
2021-02-19 13:15:00,282.09,282.09,281.54,281.88,45354.0,252.7544,252.7544,252.2616,252.5663,45354.0
2021-02-19 13:20:00,281.83,281.98,281.71,281.8,15444.0,252.5215,252.6559,252.414,252.4946,15444.0
2021-02-19 13:25:00,281.69,281.84,281.62,281.68,12241.0,252.396,252.5304,252.3333,252.3871,12241.0
2021-02-19 13:30:00,281.65,281.69,281.36,281.42,14743.0,252.3602,252.396,252.1004,252.1541,14743.0
2021-02-19 13:35:00,281.42,281.76,281.32,281.72,16678.0,252.1541,252.4588,252.0645,252.4229,16678.0
2021-02-19 13:40:00,281.64,281.73,281.11,281.2,20680.0,252.3512,252.4319,251.8764,251.957,20680.0
2021-02-19 13:45:00,281.19,281.25,280.74,280.77,23268.0,251.948,252.0018,251.5448,251.5717,23268.0
2021-02-19 13:50:00,280.79,281.03,280.7,280.92,15124.0,251.5896,251.8047,251.509,251.7061,15124.0
2021-02-19 13:55:00,280.92,281.08,280.82,281.06,8744.0,251.7061,251.8495,251.6165,251.8316,8744.0
2021-02-19 14:00:00,281.05,281.15,280.6,280.62,16636.0,251.8226,251.9122,251.4194,251.4373,16636.0
2021-02-19 14:05:00,280.62,280.66,280.43,280.6,13943.0,251.4373,251.4732,251.2671,251.4194,13943.0
2021-02-19 14:10:00,280.62,280.69,280.48,280.62,12587.0,251.4373,251.5,251.3119,251.4373,12587.0
2021-02-19 14:15:00,280.63,281.0,280.61,280.87,17218.0,251.4463,251.7778,251.4284,251.6613,17218.0
2021-02-19 14:20:00,280.83,280.83,280.4,280.51,33088.0,251.6255,251.6255,251.2402,251.3388,33088.0
2021-02-19 14:25:00,280.55,280.58,280.16,280.16,30664.0,251.3746,251.4015,251.0252,251.0252,30664.0
2021-02-19 14:30:00,280.16,280.41,280.09,280.09,15864.0,251.0252,251.2492,250.9624,250.9624,15864.0
2021-02-19 14:35:00,280.07,280.15,280.03,280.11,25760.0,250.9445,251.0162,250.9087,250.9804,25760.0
2021-02-19 14:40:00,280.14,280.4,279.91,280.22,33797.0,251.0072,251.2402,250.8011,251.0789,33797.0
2021-02-19 14:45:00,280.15,280.2,279.86,279.87,14471.0,251.0162,251.061,250.7563,250.7653,14471.0
2021-02-19 14:50:00,279.87,280.03,279.79,279.98,11578.0,250.7653,250.9087,250.6936,250.8639,11578.0
2021-02-19 14:55:00,280.0,280.06,279.93,280.01,23222.0,250.8818,250.9356,250.8191,250.8908,23222.0
2021-02-19 15:00:00,280.0,280.13,279.84,279.96,28236.0,250.8818,250.9983,250.7384,250.8459,28236.0
2021-02-19 15:05:00,280.01,280.07,279.8,279.97,21608.0,250.8908,250.9445,250.7026,250.8549,21608.0
2021-02-19 15:10:00,279.98,280.36,279.94,280.09,36447.0,250.8639,251.2044,250.828,250.9624,36447.0
2021-02-19 15:15:00,280.11,280.12,279.87,279.9,59242.0,250.9804,250.9893,250.7653,250.7922,59242.0
2021-02-19 15:20:00,279.9,279.94,279.84,279.88,20336.0,250.7922,250.828,250.7384,250.7743,20336.0
2021-02-19 15:25:00,279.86,279.97,279.83,279.93,29192.0,250.7563,250.8549,250.7295,250.8191,29192.0
2021-02-19 15:30:00,279.93,280.16,279.81,279.95,25419.0,250.8191,251.0252,250.7115,250.837,25419.0
2021-02-19 15:35:00,279.94,280.15,279.84,280.04,29765.0,250.828,251.0162,250.7384,250.9176,29765.0
2021-02-19 15:40:00,280.05,280.07,279.87,279.87,84734.0,250.9266,250.9445,250.7653,250.7653,84734.0
2021-02-19 15:45:00,279.88,279.94,279.81,279.81,66135.0,250.7743,250.828,250.7115,250.7115,66135.0
2021-02-19 15:50:00,279.81,279.92,279.65,279.65,116698.0,250.7115,250.8101,250.5682,250.5682,116698.0
2021-02-19 15:55:00,279.66,279.84,279.44,279.66,251633.0,250.5771,250.7384,250.38,250.5771,251633.0
2021-02-22 09:30:00,278.34,278.49,275.8,276.31,155507.0,249.3944,249.5288,247.1186,247.5755,155507.0
2021-02-22 09:35:00,276.18,276.89,275.67,276.13,70695.0,247.459,248.0952,247.0021,247.4142,70695.0
2021-02-22 09:40:00,276.13,276.23,274.37,274.6,83642.0,247.4142,247.5038,245.8373,246.0434,83642.0
2021-02-22 09:45:00,274.74,275.69,274.74,275.13,56930.0,246.1688,247.02,246.1688,246.5182,56930.0
2021-02-22 09:50:00,275.11,275.15,273.9,274.12,77773.0,246.5003,246.5362,245.4162,245.6133,77773.0
2021-02-22 09:55:00,274.13,274.33,273.63,274.33,48751.0,245.6222,245.8014,245.1742,245.8014,48751.0
2021-02-22 10:00:00,274.27,275.23,274.0,274.79,49196.0,245.7477,246.6078,245.5058,246.2136,49196.0
2021-02-22 10:05:00,274.74,275.14,274.42,274.85,37048.0,246.1688,246.5272,245.8821,246.2674,37048.0
2021-02-22 10:10:00,274.74,275.89,274.69,275.67,43928.0,246.1688,247.1992,246.124,247.0021,43928.0
2021-02-22 10:15:00,275.65,275.8,275.2,275.43,48110.0,246.9842,247.1186,246.581,246.787,48110.0
2021-02-22 10:20:00,275.35,276.07,275.3,275.62,29917.0,246.7154,247.3605,246.6706,246.9573,29917.0
2021-02-22 10:25:00,275.61,276.26,275.5,276.2,29919.0,246.9483,247.5307,246.8498,247.477,29919.0
2021-02-22 10:30:00,276.23,276.94,276.08,276.82,32484.0,247.5038,248.14,247.3694,248.0325,32484.0
2021-02-22 10:35:00,276.89,277.03,275.8,276.52,53219.0,248.0952,248.2207,247.1186,247.7637,53219.0
2021-02-22 10:40:00,276.36,276.61,276.14,276.5,24040.0,247.6203,247.8443,247.4232,247.7458,24040.0
2021-02-22 10:45:00,276.43,276.43,275.89,275.97,22651.0,247.683,247.683,247.1992,247.2709,22651.0
2021-02-22 10:50:00,275.97,276.13,275.39,275.42,32212.0,247.2709,247.4142,246.7512,246.7781,32212.0
2021-02-22 10:55:00,275.46,275.93,275.31,275.85,20190.0,246.8139,247.235,246.6795,247.1634,20190.0
2021-02-22 11:00:00,275.81,277.0,275.76,277.0,38261.0,247.1275,248.1938,247.0827,248.1938,38261.0
2021-02-22 11:05:00,276.95,277.0,276.5,276.75,18832.0,248.149,248.1938,247.7458,247.9698,18832.0
2021-02-22 11:10:00,276.66,277.24,276.41,277.09,25315.0,247.8891,248.4088,247.6651,248.2744,25315.0
2021-02-22 11:15:00,277.03,277.22,276.94,277.13,20446.0,248.2207,248.3909,248.14,248.3103,20446.0
2021-02-22 11:20:00,277.08,277.38,276.84,277.27,23628.0,248.2655,248.5343,248.0504,248.4357,23628.0
2021-02-22 11:25:00,277.31,277.69,277.15,277.15,22251.0,248.4715,248.812,248.3282,248.3282,22251.0
2021-02-22 11:30:00,277.13,277.5,276.9,277.44,21879.0,248.3103,248.6418,248.1042,248.588,21879.0
2021-02-22 11:35:00,277.46,277.7,277.06,277.12,19925.0,248.6059,248.821,248.2475,248.3013,19925.0
2021-02-22 11:40:00,277.17,277.43,277.15,277.41,10884.0,248.3461,248.5791,248.3282,248.5611,10884.0
2021-02-22 11:45:00,277.31,278.0,277.31,277.65,22395.0,248.4715,249.0898,248.4715,248.7762,22395.0
2021-02-22 11:50:00,277.61,277.78,277.3,277.52,12124.0,248.7403,248.8927,248.4626,248.6597,12124.0
2021-02-22 11:55:00,277.63,277.93,277.6,277.88,19605.0,248.7583,249.0271,248.7314,248.9823,19605.0
2021-02-22 12:00:00,277.81,278.1,277.66,278.07,19157.0,248.9195,249.1794,248.7851,249.1525,19157.0
2021-02-22 12:05:00,278.05,278.25,277.79,278.04,26042.0,249.1346,249.3138,248.9016,249.1256,26042.0
2021-02-22 12:10:00,278.04,278.17,277.68,277.86,17394.0,249.1256,249.2421,248.8031,248.9643,17394.0
2021-02-22 12:15:00,277.86,278.11,277.75,278.05,18701.0,248.9643,249.1883,248.8658,249.1346,18701.0
2021-02-22 12:20:00,278.03,278.07,277.71,277.78,18821.0,249.1167,249.1525,248.8299,248.8927,18821.0
2021-02-22 12:25:00,277.8,277.88,277.57,277.82,23596.0,248.9106,248.9823,248.7045,248.9285,23596.0
2021-02-22 12:30:00,277.9,278.15,277.76,278.11,16887.0,249.0002,249.2242,248.8747,249.1883,16887.0
2021-02-22 12:35:00,278.09,278.25,277.94,278.15,32098.0,249.1704,249.3138,249.036,249.2242,32098.0
2021-02-22 12:40:00,278.04,278.17,277.83,277.91,41409.0,249.1256,249.2421,248.9375,249.0091,41409.0
2021-02-22 12:45:00,277.95,278.02,277.58,277.71,34786.0,249.045,249.1077,248.7135,248.8299,34786.0
2021-02-22 12:50:00,277.8,278.1,277.74,278.05,22079.0,248.9106,249.1794,248.8568,249.1346,22079.0
2021-02-22 12:55:00,278.05,278.19,278.01,278.06,16821.0,249.1346,249.26,249.0987,249.1435,16821.0
2021-02-22 13:00:00,278.08,278.12,277.78,277.91,12315.0,249.1615,249.1973,248.8927,249.0091,12315.0
2021-02-22 13:05:00,277.9,277.93,277.77,277.84,13265.0,249.0002,249.0271,248.8837,248.9464,13265.0
2021-02-22 13:10:00,277.89,278.18,277.85,277.96,15225.0,248.9912,249.2511,248.9554,249.0539,15225.0
2021-02-22 13:15:00,278.03,278.17,277.97,277.98,13411.0,249.1167,249.2421,249.0629,249.0719,13411.0
2021-02-22 13:20:00,278.01,278.09,277.79,277.82,15103.0,249.0987,249.1704,248.9016,248.9285,15103.0
2021-02-22 13:25:00,277.81,278.02,277.68,278.02,9866.0,248.9195,249.1077,248.8031,249.1077,9866.0
2021-02-22 13:30:00,278.02,278.04,277.78,277.98,16479.0,249.1077,249.1256,248.8927,249.0719,16479.0
2021-02-22 13:35:00,277.95,278.08,277.85,277.95,15772.0,249.045,249.1615,248.9554,249.045,15772.0
2021-02-22 13:40:00,278.0,278.04,277.56,277.77,24623.0,249.0898,249.1256,248.6955,248.8837,24623.0
2021-02-22 13:45:00,277.76,277.92,277.65,277.67,21846.0,248.8747,249.0181,248.7762,248.7941,21846.0
2021-02-22 13:50:00,277.74,278.25,277.72,278.24,14029.0,248.8568,249.3138,248.8389,249.3048,14029.0
2021-02-22 13:55:00,278.25,278.32,277.96,278.01,24950.0,249.3138,249.3765,249.0539,249.0987,24950.0
2021-02-22 14:00:00,277.97,278.14,277.9,278.02,13275.0,249.0629,249.2152,249.0002,249.1077,13275.0
2021-02-22 14:05:00,278.04,278.08,277.5,277.5,18382.0,249.1256,249.1615,248.6418,248.6418,18382.0
2021-02-22 14:10:00,277.5,277.6,277.02,277.09,23721.0,248.6418,248.7314,248.2117,248.2744,23721.0
2021-02-22 14:15:00,277.09,277.46,277.05,277.42,22922.0,248.2744,248.6059,248.2386,248.5701,22922.0
2021-02-22 14:20:00,277.46,277.68,277.26,277.37,13091.0,248.6059,248.8031,248.4267,248.5253,13091.0
2021-02-22 14:25:00,277.37,277.61,277.15,277.59,19144.0,248.5253,248.7403,248.3282,248.7224,19144.0
2021-02-22 14:30:00,277.6,277.63,277.32,277.41,15597.0,248.7314,248.7583,248.4805,248.5611,15597.0
2021-02-22 14:35:00,277.37,277.4,277.24,277.3,17113.0,248.5253,248.5522,248.4088,248.4626,17113.0
2021-02-22 14:40:00,277.31,277.48,277.24,277.33,19685.0,248.4715,248.6239,248.4088,248.4895,19685.0
2021-02-22 14:45:00,277.31,277.45,277.09,277.25,24813.0,248.4715,248.597,248.2744,248.4178,24813.0
2021-02-22 14:50:00,277.25,277.37,277.12,277.18,25291.0,248.4178,248.5253,248.3013,248.3551,25291.0
2021-02-22 14:55:00,277.16,277.26,277.03,277.16,22354.0,248.3371,248.4267,248.2207,248.3371,22354.0
2021-02-22 15:00:00,277.15,277.36,276.86,277.26,46089.0,248.3282,248.5163,248.0683,248.4267,46089.0
2021-02-22 15:05:00,277.24,277.32,277.07,277.29,53024.0,248.4088,248.4805,248.2565,248.4536,53024.0
2021-02-22 15:10:00,277.34,277.42,276.84,277.11,53451.0,248.4984,248.5701,248.0504,248.2923,53451.0
2021-02-22 15:15:00,277.11,277.41,276.94,277.07,24136.0,248.2923,248.5611,248.14,248.2565,24136.0
2021-02-22 15:20:00,277.07,277.09,276.81,276.91,30208.0,248.2565,248.2744,248.0235,248.1131,30208.0
2021-02-22 15:25:00,276.9,277.0,276.85,276.94,28888.0,248.1042,248.1938,248.0594,248.14,28888.0
2021-02-22 15:30:00,276.97,277.4,276.97,277.14,33385.0,248.1669,248.5522,248.1669,248.3192,33385.0
2021-02-22 15:35:00,277.15,277.18,276.85,277.15,31037.0,248.3282,248.3551,248.0594,248.3282,31037.0
2021-02-22 15:40:00,277.15,277.39,276.89,277.2,46694.0,248.3282,248.5432,248.0952,248.373,46694.0
2021-02-22 15:45:00,277.2,277.55,277.17,277.25,43915.0,248.373,248.6866,248.3461,248.4178,43915.0
2021-02-22 15:50:00,277.29,277.29,276.49,276.57,98027.0,248.4536,248.4536,247.7368,247.8085,98027.0
2021-02-22 15:55:00,276.57,276.57,275.67,275.85,207690.0,247.8085,247.8085,247.0021,247.1634,207690.0
2021-02-23 09:30:00,269.38,269.67,265.01,265.96,447393.0,241.3662,241.626,237.4507,238.3019,447393.0
2021-02-23 09:35:00,265.81,266.09,262.53,265.52,302908.0,238.1675,238.4183,235.2286,237.9076,302908.0
2021-02-23 09:40:00,265.31,265.58,263.4,264.28,131294.0,237.7195,237.9614,236.0081,236.7966,131294.0
2021-02-23 09:45:00,264.19,264.45,262.75,262.81,184787.0,236.7159,236.9489,235.4257,235.4794,184787.0
2021-02-23 09:50:00,262.74,262.93,260.79,261.47,329384.0,235.4167,235.587,233.6695,234.2788,329384.0
2021-02-23 09:55:00,261.45,261.69,260.09,260.51,192118.0,234.2609,234.4759,233.0423,233.4186,192118.0
2021-02-23 10:00:00,260.42,260.64,258.26,258.41,347896.0,233.338,233.5351,231.4026,231.537,347896.0
2021-02-23 10:05:00,258.38,260.43,257.58,259.71,419670.0,231.5101,233.3469,230.7933,232.7018,419670.0
2021-02-23 10:10:00,259.68,259.89,257.9,259.53,492002.0,232.6749,232.8631,231.08,232.5405,492002.0
2021-02-23 10:15:00,259.48,260.29,259.32,260.07,279740.0,232.4957,233.2215,232.3524,233.0244,279740.0
2021-02-23 10:20:00,260.03,260.35,259.5,259.99,190749.0,232.9885,233.2753,232.5137,232.9527,190749.0
2021-02-23 10:25:00,259.97,260.43,259.57,260.27,214468.0,232.9348,233.3469,232.5764,233.2036,214468.0
2021-02-23 10:30:00,260.27,261.89,260.03,261.61,244048.0,233.2036,234.6551,232.9885,234.4042,244048.0
2021-02-23 10:35:00,261.56,263.22,261.56,262.94,234710.0,234.3594,235.8468,234.3594,235.5959,234710.0
2021-02-23 10:40:00,262.91,265.09,262.68,265.09,292595.0,235.569,237.5223,235.363,237.5223,292595.0
2021-02-23 10:45:00,265.19,265.7,263.4,264.14,173935.0,237.6119,238.0689,236.0081,236.6711,173935.0
2021-02-23 10:50:00,264.2,265.11,262.62,265.11,142830.0,236.7249,237.5403,235.3092,237.5403,142830.0
2021-02-23 10:55:00,265.22,266.0,264.64,265.87,192061.0,237.6388,238.3377,237.1191,238.2212,192061.0
2021-02-23 11:00:00,265.87,266.49,265.33,265.87,112798.0,238.2212,238.7767,237.7374,238.2212,112798.0
2021-02-23 11:05:00,265.87,266.65,265.6,266.51,96819.0,238.2212,238.9201,237.9793,238.7947,96819.0
2021-02-23 11:10:00,266.65,266.86,265.81,266.05,95167.0,238.9201,239.1083,238.1675,238.3825,95167.0
2021-02-23 11:15:00,266.09,266.63,265.87,266.2,107107.0,238.4183,238.9022,238.2212,238.5169,107107.0
2021-02-23 11:20:00,266.23,266.74,265.83,266.36,110015.0,238.5438,239.0007,238.1854,238.6603,110015.0
2021-02-23 11:25:00,266.32,266.4,265.26,265.32,177051.0,238.6244,238.6961,237.6747,237.7284,177051.0
2021-02-23 11:30:00,265.26,265.54,264.45,264.65,65278.0,237.6747,237.9255,236.9489,237.1281,65278.0
2021-02-23 11:35:00,264.69,265.01,264.25,264.44,61407.0,237.1639,237.4507,236.7697,236.9399,61407.0
2021-02-23 11:40:00,264.38,264.61,263.73,263.74,55619.0,236.8862,237.0923,236.3038,236.3127,55619.0
2021-02-23 11:45:00,263.74,264.0,263.43,263.5,34033.0,236.3127,236.5457,236.035,236.0977,34033.0
2021-02-23 11:50:00,263.49,263.89,263.03,263.07,37301.0,236.0887,236.4471,235.6766,235.7124,37301.0
2021-02-23 11:55:00,263.05,263.23,262.71,263.2,97813.0,235.6945,235.8558,235.3898,235.8289,97813.0
2021-02-23 12:00:00,263.15,263.24,262.53,262.75,49678.0,235.7841,235.8647,235.2286,235.4257,49678.0
2021-02-23 12:05:00,262.74,263.06,262.35,262.67,70937.0,235.4167,235.7034,235.0673,235.354,70937.0
2021-02-23 12:10:00,262.67,263.0,262.4,262.89,70755.0,235.354,235.6497,235.1121,235.5511,70755.0
2021-02-23 12:15:00,262.93,263.36,262.71,263.13,57880.0,235.587,235.9722,235.3898,235.7662,57880.0
2021-02-23 12:20:00,263.09,263.21,262.71,263.05,50530.0,235.7303,235.8378,235.3898,235.6945,50530.0
2021-02-23 12:25:00,263.05,263.43,262.92,263.23,53584.0,235.6945,236.035,235.578,235.8558,53584.0
2021-02-23 12:30:00,263.25,264.1,262.93,263.97,64290.0,235.8737,236.6353,235.587,236.5188,64290.0
2021-02-23 12:35:00,263.89,264.24,263.56,263.96,59875.0,236.4471,236.7607,236.1514,236.5098,59875.0
2021-02-23 12:40:00,263.9,264.26,263.42,264.12,58532.0,236.4561,236.7786,236.026,236.6532,58532.0
2021-02-23 12:45:00,264.12,264.33,263.88,264.33,51154.0,236.6532,236.8414,236.4382,236.8414,51154.0
2021-02-23 12:50:00,264.32,264.5,263.92,264.36,83462.0,236.8324,236.9937,236.474,236.8683,83462.0
2021-02-23 12:55:00,264.36,264.65,263.99,264.13,78642.0,236.8683,237.1281,236.5367,236.6622,78642.0
2021-02-23 13:00:00,264.12,264.88,263.99,264.76,55621.0,236.6532,237.3342,236.5367,237.2267,55621.0
2021-02-23 13:05:00,264.76,265.2,264.71,265.11,40998.0,237.2267,237.6209,237.1819,237.5403,40998.0
2021-02-23 13:10:00,265.17,265.38,264.87,265.24,43644.0,237.594,237.7822,237.3252,237.6567,43644.0
2021-02-23 13:15:00,265.25,265.36,265.02,265.12,35969.0,237.6657,237.7643,237.4596,237.5492,35969.0
2021-02-23 13:20:00,265.12,265.78,264.9,265.63,48161.0,237.5492,238.1406,237.3521,238.0062,48161.0
2021-02-23 13:25:00,265.64,265.64,265.08,265.21,44000.0,238.0151,238.0151,237.5134,237.6299,44000.0
2021-02-23 13:30:00,265.21,265.41,264.99,265.41,35568.0,237.6299,237.8091,237.4327,237.8091,35568.0
2021-02-23 13:35:00,265.39,265.53,264.91,265.48,43328.0,237.7911,237.9166,237.3611,237.8718,43328.0
2021-02-23 13:40:00,265.53,265.53,264.87,265.49,35754.0,237.9166,237.9166,237.3252,237.8807,35754.0
2021-02-23 13:45:00,265.47,265.81,265.2,265.81,41815.0,237.8628,238.1675,237.6209,238.1675,41815.0
2021-02-23 13:50:00,265.86,266.0,265.46,265.84,62276.0,238.2123,238.3377,237.8539,238.1943,62276.0
2021-02-23 13:55:00,265.85,266.21,265.77,266.0,52881.0,238.2033,238.5259,238.1316,238.3377,52881.0
2021-02-23 14:00:00,265.95,266.64,265.91,266.41,54328.0,238.2929,238.9111,238.2571,238.7051,54328.0
2021-02-23 14:05:00,266.39,266.79,266.17,266.39,53910.0,238.6871,239.0455,238.49,238.6871,53910.0
2021-02-23 14:10:00,266.37,266.76,266.18,266.45,43728.0,238.6692,239.0187,238.499,238.7409,43728.0
2021-02-23 14:15:00,266.44,266.62,265.88,266.1,57532.0,238.7319,238.8932,238.2302,238.4273,57532.0
2021-02-23 14:20:00,266.11,266.36,265.95,266.23,45610.0,238.4363,238.6603,238.2929,238.5438,45610.0
2021-02-23 14:25:00,266.15,266.29,265.81,266.07,69031.0,238.4721,238.5975,238.1675,238.4004,69031.0
2021-02-23 14:30:00,266.04,266.11,265.25,265.25,57350.0,238.3735,238.4363,237.6657,237.6657,57350.0
2021-02-23 14:35:00,265.17,265.79,265.15,265.69,50812.0,237.594,238.1495,237.5761,238.0599,50812.0
2021-02-23 14:40:00,265.76,266.75,265.74,266.69,43047.0,238.1227,239.0097,238.1047,238.9559,43047.0
2021-02-23 14:45:00,266.65,267.02,266.31,266.96,57759.0,238.9201,239.2516,238.6155,239.1979,57759.0
2021-02-23 14:50:00,266.93,267.45,266.84,267.31,55897.0,239.171,239.6369,239.0903,239.5115,55897.0
2021-02-23 14:55:00,267.25,267.69,267.2,267.53,51224.0,239.4577,239.852,239.4129,239.7086,51224.0
2021-02-23 15:00:00,267.52,267.65,266.9,267.5,61211.0,239.6996,239.8161,239.1441,239.6817,61211.0
2021-02-23 15:05:00,267.52,268.22,267.43,268.17,64899.0,239.6996,240.3268,239.619,240.282,64899.0
2021-02-23 15:10:00,268.22,268.36,267.83,268.22,55414.0,240.3268,240.4523,239.9774,240.3268,55414.0
2021-02-23 15:15:00,268.25,268.32,267.73,268.06,52929.0,240.3537,240.4164,239.8878,240.1835,52929.0
2021-02-23 15:20:00,268.09,268.42,268.04,268.3,61036.0,240.2104,240.506,240.1656,240.3985,61036.0
2021-02-23 15:25:00,268.33,268.71,268.1,268.27,65314.0,240.4254,240.7659,240.2193,240.3716,65314.0
2021-02-23 15:30:00,268.31,268.48,267.7,267.97,85640.0,240.4075,240.5598,239.8609,240.1028,85640.0
2021-02-23 15:35:00,267.98,268.74,267.86,268.31,68213.0,240.1118,240.7928,240.0043,240.4075,68213.0
2021-02-23 15:40:00,268.28,268.84,268.19,268.56,74065.0,240.3806,240.8824,240.3,240.6315,74065.0
2021-02-23 15:45:00,268.56,268.74,268.22,268.27,123953.0,240.6315,240.7928,240.3268,240.3716,123953.0
2021-02-23 15:50:00,268.27,268.35,267.63,267.75,169167.0,240.3716,240.4433,239.7982,239.9057,169167.0
2021-02-23 15:55:00,267.78,268.17,267.11,267.23,295465.0,239.9326,240.282,239.3323,239.4398,295465.0
2021-02-24 09:30:00,263.23,266.99,261.62,261.99,331792.0,235.8558,239.2247,234.4132,234.7447,331792.0
2021-02-24 09:35:00,262.23,262.23,260.01,260.8,195071.0,234.9598,234.9598,232.9706,233.6785,195071.0
2021-02-24 09:40:00,260.81,260.89,259.36,260.25,180928.0,233.6874,233.7591,232.3882,233.1857,180928.0
2021-02-24 09:45:00,260.3,260.39,258.36,258.45,218666.0,233.2305,233.3111,231.4922,231.5729,218666.0
2021-02-24 09:50:00,258.36,258.77,257.82,258.42,350103.0,231.4922,231.8596,231.0084,231.546,350103.0
2021-02-24 09:55:00,258.5,258.51,256.82,257.13,330668.0,231.6177,231.6266,230.1124,230.3901,330668.0
2021-02-24 10:00:00,257.13,257.69,255.8,255.83,292590.0,230.3901,230.8919,229.1984,229.2253,292590.0
2021-02-24 10:05:00,255.86,256.99,255.5,255.79,518788.0,229.2522,230.2647,228.9296,229.1895,518788.0
2021-02-24 10:10:00,255.92,256.2,255.13,255.26,276831.0,229.306,229.5568,228.5981,228.7146,276831.0
2021-02-24 10:15:00,255.28,256.04,255.06,255.52,219880.0,228.7325,229.4135,228.5354,228.9476,219880.0
2021-02-24 10:20:00,255.49,257.27,255.41,256.98,180071.0,228.9207,230.5156,228.849,230.2557,180071.0
2021-02-24 10:25:00,256.95,257.52,256.59,256.89,125604.0,230.2288,230.7396,229.9063,230.1751,125604.0
2021-02-24 10:30:00,256.89,257.61,256.39,257.42,135647.0,230.1751,230.8202,229.7271,230.65,135647.0
2021-02-24 10:35:00,257.47,257.75,256.9,257.24,159799.0,230.6948,230.9456,230.184,230.4887,159799.0
2021-02-24 10:40:00,257.23,257.86,257.0,257.86,99297.0,230.4797,231.0442,230.2736,231.0442,99297.0
2021-02-24 10:45:00,257.82,257.95,257.45,257.64,130627.0,231.0084,231.1248,230.6768,230.8471,130627.0
2021-02-24 10:50:00,257.6,257.65,256.45,256.66,180846.0,230.8112,230.856,229.7808,229.969,180846.0
2021-02-24 10:55:00,256.67,256.83,256.04,256.68,123004.0,229.978,230.1213,229.4135,229.9869,123004.0
2021-02-24 11:00:00,256.68,257.57,255.29,255.39,181541.0,229.9869,230.7844,228.7415,228.8311,181541.0
2021-02-24 11:05:00,255.38,257.15,255.17,257.09,167469.0,228.8221,230.408,228.634,230.3543,167469.0
2021-02-24 11:10:00,257.02,257.13,256.11,256.19,254441.0,230.2916,230.3901,229.4762,229.5479,254441.0
2021-02-24 11:15:00,256.18,256.22,255.19,255.29,128733.0,229.5389,229.5748,228.6519,228.7415,128733.0
2021-02-24 11:20:00,255.29,255.74,255.11,255.42,128996.0,228.7415,229.1447,228.5802,228.858,128996.0
2021-02-24 11:25:00,255.43,255.67,255.07,255.25,293969.0,228.8669,229.082,228.5444,228.7056,293969.0
2021-02-24 11:30:00,255.28,255.55,254.56,254.8,165538.0,228.7325,228.9744,228.0874,228.3024,165538.0
2021-02-24 11:35:00,254.78,254.79,254.03,254.27,170970.0,228.2845,228.2935,227.6125,227.8275,170970.0
2021-02-24 11:40:00,254.27,254.79,254.05,254.34,128771.0,227.8275,228.2935,227.6304,227.8903,128771.0
2021-02-24 11:45:00,254.44,255.14,254.42,254.84,133892.0,227.9799,228.6071,227.9619,228.3383,133892.0
2021-02-24 11:50:00,254.84,255.04,254.5,254.61,157511.0,228.3383,228.5175,228.0336,228.1322,157511.0
2021-02-24 11:55:00,254.57,255.63,254.44,255.58,144271.0,228.0963,229.0461,227.9799,229.0013,144271.0
2021-02-24 12:00:00,255.57,256.0,255.02,255.7,146188.0,228.9924,229.3776,228.4996,229.1088,146188.0
2021-02-24 12:05:00,255.66,255.78,255.18,255.6,80175.0,229.073,229.1805,228.6429,229.0192,80175.0
2021-02-24 12:10:00,255.6,256.4,255.54,256.32,98100.0,229.0192,229.736,228.9655,229.6644,98100.0
2021-02-24 12:15:00,256.34,256.46,255.94,256.25,97175.0,229.6823,229.7898,229.3239,229.6016,97175.0
2021-02-24 12:20:00,256.21,256.41,255.81,256.24,173119.0,229.5658,229.745,229.2074,229.5927,173119.0
2021-02-24 12:25:00,256.24,258.56,256.18,258.47,471586.0,229.5927,231.6714,229.5389,231.5908,471586.0
2021-02-24 12:30:00,258.5,259.5,258.45,259.3,232105.0,231.6177,232.5137,231.5729,232.3345,232105.0
2021-02-24 12:35:00,259.31,259.81,259.1,259.81,184146.0,232.3434,232.7914,232.1553,232.7914,184146.0
2021-02-24 12:40:00,259.81,259.89,259.3,259.37,108535.0,232.7914,232.8631,232.3345,232.3972,108535.0
2021-02-24 12:45:00,259.34,259.41,258.41,258.67,95721.0,232.3703,232.433,231.537,231.77,95721.0
2021-02-24 12:50:00,258.62,259.25,258.5,258.94,63664.0,231.7252,232.2897,231.6177,232.0119,63664.0
2021-02-24 12:55:00,258.94,259.21,258.29,259.11,79255.0,232.0119,232.2538,231.4295,232.1642,79255.0
2021-02-24 13:00:00,259.13,259.83,259.02,259.72,69055.0,232.1821,232.8093,232.0836,232.7108,69055.0
2021-02-24 13:05:00,259.77,260.01,259.5,259.56,93732.0,232.7556,232.9706,232.5137,232.5674,93732.0
2021-02-24 13:10:00,259.58,259.83,259.14,259.66,52791.0,232.5853,232.8093,232.1911,232.657,52791.0
2021-02-24 13:15:00,259.67,259.77,259.28,259.3,50509.0,232.666,232.7556,232.3165,232.3345,50509.0
2021-02-24 13:20:00,259.32,260.29,259.28,260.28,75409.0,232.3524,233.2215,232.3165,233.2125,75409.0
2021-02-24 13:25:00,260.29,260.65,260.1,260.64,85887.0,233.2215,233.5441,233.0513,233.5351,85887.0
2021-02-24 13:30:00,260.63,261.24,260.46,261.02,165145.0,233.5261,234.0727,233.3738,233.8756,165145.0
2021-02-24 13:35:00,260.99,261.19,260.69,261.03,79633.0,233.8487,234.0279,233.5799,233.8845,79633.0
2021-02-24 13:40:00,261.01,261.9,260.97,261.89,93091.0,233.8666,234.6641,233.8308,234.6551,93091.0
2021-02-24 13:45:00,261.89,262.23,261.32,261.77,84696.0,234.6551,234.9598,234.1444,234.5476,84696.0
2021-02-24 13:50:00,261.88,262.25,261.8,261.86,53941.0,234.6462,234.9777,234.5745,234.6282,53941.0
2021-02-24 13:55:00,261.82,262.27,261.82,262.0,86551.0,234.5924,234.9956,234.5924,234.7537,86551.0
2021-02-24 14:00:00,261.98,261.98,260.94,261.26,53639.0,234.7358,234.7358,233.8039,234.0906,53639.0
2021-02-24 14:05:00,261.28,261.36,260.71,261.04,47930.0,234.1086,234.1802,233.5978,233.8935,47930.0
2021-02-24 14:10:00,261.07,261.62,260.33,260.55,45711.0,233.9204,234.4132,233.2573,233.4545,45711.0
2021-02-24 14:15:00,260.65,261.11,260.44,260.45,43751.0,233.5441,233.9562,233.3559,233.3649,43751.0
2021-02-24 14:20:00,260.49,260.77,260.33,260.67,30710.0,233.4007,233.6516,233.2573,233.562,30710.0
2021-02-24 14:25:00,260.7,260.86,259.87,260.06,93570.0,233.5889,233.7322,232.8452,233.0154,93570.0
2021-02-24 14:30:00,260.05,260.44,259.81,260.13,42716.0,233.0065,233.3559,232.7914,233.0781,42716.0
2021-02-24 14:35:00,260.15,260.33,259.54,259.55,44231.0,233.0961,233.2573,232.5495,232.5585,44231.0
2021-02-24 14:40:00,259.54,259.73,259.41,259.49,51386.0,232.5495,232.7197,232.433,232.5047,51386.0
2021-02-24 14:45:00,259.43,259.78,259.41,259.44,72899.0,232.4509,232.7645,232.433,232.4599,72899.0
2021-02-24 14:50:00,259.46,259.98,259.28,259.98,79620.0,232.4778,232.9437,232.3165,232.9437,79620.0
2021-02-24 14:55:00,259.94,260.25,259.75,260.02,51316.0,232.9079,233.1857,232.7377,232.9796,51316.0
2021-02-24 15:00:00,260.02,260.65,260.0,260.33,47667.0,232.9796,233.5441,232.9617,233.2573,47667.0
2021-02-24 15:05:00,260.33,260.4,259.96,260.22,42706.0,233.2573,233.3201,232.9258,233.1588,42706.0
2021-02-24 15:10:00,260.21,260.25,260.06,260.17,42536.0,233.1498,233.1857,233.0154,233.114,42536.0
2021-02-24 15:15:00,260.15,260.53,260.08,260.5,57140.0,233.0961,233.4365,233.0333,233.4097,57140.0
2021-02-24 15:20:00,260.5,260.9,260.36,260.84,82288.0,233.4097,233.7681,233.2842,233.7143,82288.0
2021-02-24 15:25:00,260.81,261.05,260.66,260.88,72285.0,233.6874,233.9025,233.553,233.7501,72285.0
2021-02-24 15:30:00,260.87,261.2,260.5,260.51,105848.0,233.7412,234.0369,233.4097,233.4186,105848.0
2021-02-24 15:35:00,260.55,261.71,260.51,260.99,108652.0,233.4545,234.4938,233.4186,233.8487,108652.0
2021-02-24 15:40:00,260.98,261.25,260.89,261.12,109830.0,233.8397,234.0817,233.7591,233.9652,109830.0
2021-02-24 15:45:00,261.08,261.21,260.9,260.96,90243.0,233.9293,234.0458,233.7681,233.8218,90243.0
2021-02-24 15:50:00,260.96,261.04,260.23,260.26,172536.0,233.8218,233.8935,233.1677,233.1946,172536.0
2021-02-24 15:55:00,260.28,260.39,259.94,259.97,327912.0,233.2125,233.3111,232.9079,232.9348,327912.0
2021-02-25 09:30:00,259.75,260.9,259.5,260.23,216317.0,232.7377,233.7681,232.5137,233.1677,216317.0
2021-02-25 09:35:00,260.17,260.38,259.61,260.1,94865.0,233.114,233.3021,232.6122,233.0513,94865.0
2021-02-25 09:40:00,260.07,260.59,260.0,260.36,76797.0,233.0244,233.4903,232.9617,233.2842,76797.0
2021-02-25 09:45:00,260.29,260.59,259.79,260.13,75134.0,233.2215,233.4903,232.7735,233.0781,75134.0
2021-02-25 09:50:00,260.18,260.32,259.75,259.79,66815.0,233.1229,233.2484,232.7377,232.7735,66815.0
2021-02-25 09:55:00,259.81,259.96,259.51,259.96,71417.0,232.7914,232.9258,232.5226,232.9258,71417.0
2021-02-25 10:00:00,260.0,260.05,259.35,259.36,49070.0,232.9617,233.0065,232.3793,232.3882,49070.0
2021-02-25 10:05:00,259.42,259.89,259.22,259.47,76537.0,232.442,232.8631,232.2628,232.4868,76537.0
2021-02-25 10:10:00,259.52,259.78,258.9,259.09,96098.0,232.5316,232.7645,231.9761,232.1463,96098.0
2021-02-25 10:15:00,259.14,259.36,258.71,258.8,66332.0,232.1911,232.3882,231.8058,231.8865,66332.0
2021-02-25 10:20:00,258.88,259.09,258.53,259.0,64391.0,231.9581,232.1463,231.6445,232.0657,64391.0
2021-02-25 10:25:00,259.07,259.11,258.18,258.59,134890.0,232.1284,232.1642,231.3309,231.6983,134890.0
2021-02-25 10:30:00,258.53,258.64,257.93,258.2,42617.0,231.6445,231.7431,231.1069,231.3489,42617.0
2021-02-25 10:35:00,258.2,258.4,257.85,258.09,36630.0,231.3489,231.5281,231.0352,231.2503,36630.0
2021-02-25 10:40:00,258.15,259.16,258.15,259.15,41616.0,231.3041,232.209,231.3041,232.2001,41616.0
2021-02-25 10:45:00,259.09,259.71,258.98,259.17,92302.0,232.1463,232.7018,232.0477,232.218,92302.0
2021-02-25 10:50:00,259.14,260.01,259.09,259.93,68796.0,232.1911,232.9706,232.1463,232.8989,68796.0
2021-02-25 10:55:00,260.0,260.25,259.76,259.89,31381.0,232.9617,233.1857,232.7466,232.8631,31381.0
2021-02-25 11:00:00,259.88,260.16,259.33,259.4,39892.0,232.8541,233.105,232.3613,232.4241,39892.0
2021-02-25 11:05:00,259.45,259.5,258.9,259.43,38404.0,232.4689,232.5137,231.9761,232.4509,38404.0
2021-02-25 11:10:00,259.33,259.55,258.85,258.92,29981.0,232.3613,232.5585,231.9313,231.994,29981.0
2021-02-25 11:15:00,258.94,259.12,258.4,259.05,39519.0,232.0119,232.1732,231.5281,232.1105,39519.0
2021-02-25 11:20:00,259.08,259.11,258.32,258.5,45909.0,232.1373,232.1642,231.4564,231.6177,45909.0
2021-02-25 11:25:00,258.5,258.64,258.01,258.1,57733.0,231.6177,231.7431,231.1786,231.2593,57733.0
2021-02-25 11:30:00,258.02,259.0,257.96,258.89,37271.0,231.1876,232.0657,231.1338,231.9671,37271.0
2021-02-25 11:35:00,258.89,259.0,258.03,258.03,37062.0,231.9671,232.0657,231.1965,231.1965,37062.0
2021-02-25 11:40:00,258.0,258.3,257.81,258.05,21460.0,231.1696,231.4385,230.9994,231.2144,21460.0
2021-02-25 11:45:00,258.0,258.09,257.23,257.23,46504.0,231.1696,231.2503,230.4797,230.4797,46504.0
2021-02-25 11:50:00,257.19,257.48,256.65,257.18,74132.0,230.4439,230.7037,229.96,230.4349,74132.0
2021-02-25 11:55:00,257.25,257.68,257.03,257.59,49963.0,230.4976,230.8829,230.3005,230.8023,49963.0
2021-02-25 12:00:00,257.66,257.85,257.35,257.84,32211.0,230.865,231.0352,230.5872,231.0263,32211.0
2021-02-25 12:05:00,257.83,257.9,257.45,257.56,32267.0,231.0173,231.08,230.6768,230.7754,32267.0
2021-02-25 12:10:00,257.61,257.9,257.09,257.86,33646.0,230.8202,231.08,230.3543,231.0442,33646.0
2021-02-25 12:15:00,257.84,258.07,257.41,257.5,31264.0,231.0263,231.2324,230.641,230.7216,31264.0
2021-02-25 12:20:00,257.49,257.75,257.28,257.56,54020.0,230.7127,230.9456,230.5245,230.7754,54020.0
2021-02-25 12:25:00,257.53,257.53,257.03,257.08,32503.0,230.7485,230.7485,230.3005,230.3453,32503.0
2021-02-25 12:30:00,257.05,257.21,256.83,257.0,45732.0,230.3184,230.4618,230.1213,230.2736,45732.0
2021-02-25 12:35:00,257.02,257.2,256.83,257.12,45700.0,230.2916,230.4528,230.1213,230.3812,45700.0
2021-02-25 12:40:00,257.06,257.21,256.58,257.17,56116.0,230.3274,230.4618,229.8973,230.426,56116.0
2021-02-25 12:45:00,257.19,257.4,256.88,257.11,70208.0,230.4439,230.632,230.1661,230.3722,70208.0
2021-02-25 12:50:00,257.09,257.18,255.93,255.97,52505.0,230.3543,230.4349,229.3149,229.3508,52505.0
2021-02-25 12:55:00,256.0,256.23,255.68,255.73,59746.0,229.3776,229.5837,229.0909,229.1357,59746.0
2021-02-25 13:00:00,255.71,256.34,255.15,255.28,76978.0,229.1178,229.6823,228.616,228.7325,76978.0
2021-02-25 13:05:00,255.3,255.91,255.06,255.75,45205.0,228.7504,229.297,228.5354,229.1536,45205.0
2021-02-25 13:10:00,255.74,256.33,255.34,256.27,38469.0,229.1447,229.6733,228.7863,229.6196,38469.0
2021-02-25 13:15:00,256.22,256.26,255.33,256.07,30119.0,229.5748,229.6106,228.7773,229.4404,30119.0
2021-02-25 13:20:00,255.95,256.28,255.69,255.9,36326.0,229.3328,229.6285,229.0999,229.288,36326.0
2021-02-25 13:25:00,255.89,255.94,255.25,255.72,35123.0,229.2791,229.3239,228.7056,229.1268,35123.0
2021-02-25 13:30:00,255.66,256.61,255.65,256.59,37425.0,229.073,229.9242,229.064,229.9063,37425.0
2021-02-25 13:35:00,256.49,257.01,256.3,257.01,37880.0,229.8167,230.2826,229.6464,230.2826,37880.0
2021-02-25 13:40:00,256.95,257.53,256.68,257.37,49751.0,230.2288,230.7485,229.9869,230.6052,49751.0
2021-02-25 13:45:00,257.46,257.48,256.85,257.19,27888.0,230.6858,230.7037,230.1392,230.4439,27888.0
2021-02-25 13:50:00,257.23,257.29,256.33,256.48,28299.0,230.4797,230.5335,229.6733,229.8077,28299.0
2021-02-25 13:55:00,256.52,256.98,256.24,256.87,31989.0,229.8436,230.2557,229.5927,230.1572,31989.0
2021-02-25 14:00:00,256.83,256.97,256.4,256.87,31759.0,230.1213,230.2468,229.736,230.1572,31759.0
2021-02-25 14:05:00,256.89,257.15,256.73,256.92,23250.0,230.1751,230.408,230.0317,230.202,23250.0
2021-02-25 14:10:00,256.87,256.87,256.34,256.43,30085.0,230.1572,230.1572,229.6823,229.7629,30085.0
2021-02-25 14:15:00,256.44,256.89,256.37,256.75,37692.0,229.7719,230.1751,229.7092,230.0496,37692.0
2021-02-25 14:20:00,256.75,257.06,256.58,256.7,57205.0,230.0496,230.3274,229.8973,230.0048,57205.0
2021-02-25 14:25:00,256.68,256.73,256.43,256.56,39114.0,229.9869,230.0317,229.7629,229.8794,39114.0
2021-02-25 14:30:00,256.52,256.58,256.1,256.11,33371.0,229.8436,229.8973,229.4672,229.4762,33371.0
2021-02-25 14:35:00,256.14,256.45,255.92,255.97,44172.0,229.5031,229.7808,229.306,229.3508,44172.0
2021-02-25 14:40:00,256.01,256.3,255.87,255.95,34707.0,229.3866,229.6464,229.2612,229.3328,34707.0
2021-02-25 14:45:00,256.01,256.24,255.84,256.02,30353.0,229.3866,229.5927,229.2343,229.3956,30353.0
2021-02-25 14:50:00,256.02,256.25,255.69,255.74,32615.0,229.3956,229.6016,229.0999,229.1447,32615.0
2021-02-25 14:55:00,255.75,255.87,255.53,255.82,36871.0,229.1536,229.2612,228.9565,229.2164,36871.0
2021-02-25 15:00:00,255.77,256.11,255.69,255.86,34344.0,229.1716,229.4762,229.0999,229.2522,34344.0
2021-02-25 15:05:00,255.84,256.1,255.26,255.5,71354.0,229.2343,229.4672,228.7146,228.9296,71354.0
2021-02-25 15:10:00,255.52,256.12,255.39,255.66,55689.0,228.9476,229.4852,228.8311,229.073,55689.0
2021-02-25 15:15:00,255.63,255.63,255.05,255.13,50478.0,229.0461,229.0461,228.5264,228.5981,50478.0
2021-02-25 15:20:00,255.11,255.57,255.06,255.09,56859.0,228.5802,228.9924,228.5354,228.5623,56859.0
2021-02-25 15:25:00,255.1,255.58,255.06,255.47,61418.0,228.5712,229.0013,228.5354,228.9028,61418.0
2021-02-25 15:30:00,255.51,255.73,255.19,255.27,81645.0,228.9386,229.1357,228.6519,228.7236,81645.0
2021-02-25 15:35:00,255.25,255.42,254.71,255.03,109359.0,228.7056,228.858,228.2218,228.5085,109359.0
2021-02-25 15:40:00,255.06,255.44,254.82,255.32,76707.0,228.5354,228.8759,228.3203,228.7684,76707.0
2021-02-25 15:45:00,255.33,256.15,255.24,255.81,76544.0,228.7773,229.512,228.6967,229.2074,76544.0
2021-02-25 15:50:00,255.83,256.05,255.41,255.56,101352.0,229.2253,229.4224,228.849,228.9834,101352.0
2021-02-25 15:55:00,255.49,255.98,255.14,255.18,265105.0,228.9207,229.3597,228.6071,228.6429,265105.0
2021-02-26 09:30:00,257.77,258.21,257.06,257.48,181571.0,230.9636,231.3578,230.3274,230.7037,181571.0
2021-02-26 09:35:00,257.5,258.85,257.44,257.95,95310.0,230.7216,231.9313,230.6679,231.1248,95310.0
2021-02-26 09:40:00,257.91,258.18,257.0,257.4,49519.0,231.089,231.3309,230.2736,230.632,49519.0
2021-02-26 09:45:00,257.45,258.9,257.05,258.3,85064.0,230.6768,231.9761,230.3184,231.4385,85064.0
2021-02-26 09:50:00,258.29,258.84,257.59,258.62,85013.0,231.4295,231.9223,230.8023,231.7252,85013.0
2021-02-26 09:55:00,258.63,259.42,258.48,259.35,120673.0,231.7341,232.442,231.5997,232.3793,120673.0
2021-02-26 10:00:00,259.22,260.07,258.51,258.97,139914.0,232.2628,233.0244,231.6266,232.0388,139914.0
2021-02-26 10:05:00,258.91,259.6,258.81,259.34,99436.0,231.985,232.6033,231.8954,232.3703,99436.0
2021-02-26 10:10:00,259.44,259.58,258.67,258.83,148862.0,232.4599,232.5853,231.77,231.9133,148862.0
2021-02-26 10:15:00,258.83,258.92,258.4,258.58,99728.0,231.9133,231.994,231.5281,231.6893,99728.0
2021-02-26 10:20:00,258.56,258.86,258.35,258.46,59507.0,231.6714,231.9402,231.4833,231.5818,59507.0
2021-02-26 10:25:00,258.47,258.47,257.18,257.48,123452.0,231.5908,231.5908,230.4349,230.7037,123452.0
2021-02-26 10:30:00,257.63,257.71,256.32,256.4,49460.0,230.8381,230.9098,229.6644,229.736,49460.0
2021-02-26 10:35:00,256.33,258.13,256.11,257.95,36316.0,229.6733,231.2861,229.4762,231.1248,36316.0
2021-02-26 10:40:00,257.94,258.63,257.82,258.1,30293.0,231.1159,231.7341,231.0084,231.2593,30293.0
2021-02-26 10:45:00,258.14,258.71,258.0,258.44,26006.0,231.2951,231.8058,231.1696,231.5639,26006.0
2021-02-26 10:50:00,258.32,258.85,258.1,258.67,36358.0,231.4564,231.9313,231.2593,231.77,36358.0
2021-02-26 10:55:00,258.68,259.2,258.36,259.15,39795.0,231.7789,232.2449,231.4922,232.2001,39795.0
2021-02-26 11:00:00,259.16,260.08,258.83,260.0,53761.0,232.209,233.0333,231.9133,232.9617,53761.0
2021-02-26 11:05:00,259.97,260.24,259.81,259.81,75652.0,232.9348,233.1767,232.7914,232.7914,75652.0
2021-02-26 11:10:00,259.81,259.91,259.1,259.24,45745.0,232.7914,232.881,232.1553,232.2807,45745.0
2021-02-26 11:15:00,259.31,259.41,258.5,258.54,41741.0,232.3434,232.433,231.6177,231.6535,41741.0
2021-02-26 11:20:00,258.54,258.63,258.08,258.25,43770.0,231.6535,231.7341,231.2413,231.3937,43770.0
2021-02-26 11:25:00,258.31,259.02,258.15,258.15,49560.0,231.4474,232.0836,231.3041,231.3041,49560.0
2021-02-26 11:30:00,258.18,258.8,257.94,258.5,50850.0,231.3309,231.8865,231.1159,231.6177,50850.0
2021-02-26 11:35:00,258.49,259.54,258.44,259.53,36572.0,231.6087,232.5495,231.5639,232.5405,36572.0
2021-02-26 11:40:00,259.5,259.66,258.59,258.73,62466.0,232.5137,232.657,231.6983,231.8237,62466.0
2021-02-26 11:45:00,258.66,258.75,258.0,258.18,28121.0,231.761,231.8417,231.1696,231.3309,28121.0
2021-02-26 11:50:00,258.17,258.5,257.92,257.97,28620.0,231.322,231.6177,231.098,231.1428,28620.0
2021-02-26 11:55:00,258.01,258.23,257.8,258.23,29855.0,231.1786,231.3757,230.9904,231.3757,29855.0
2021-02-26 12:00:00,258.26,258.6,258.01,258.47,30978.0,231.4026,231.7073,231.1786,231.5908,30978.0
2021-02-26 12:05:00,258.46,258.79,258.08,258.73,30943.0,231.5818,231.8775,231.2413,231.8237,30943.0
2021-02-26 12:10:00,258.79,259.53,258.7,259.5,31907.0,231.8775,232.5405,231.7969,232.5137,31907.0
2021-02-26 12:15:00,259.46,259.92,259.38,259.54,41901.0,232.4778,232.89,232.4061,232.5495,41901.0
2021-02-26 12:20:00,259.5,259.58,258.95,259.03,36669.0,232.5137,232.5853,232.0209,232.0925,36669.0
2021-02-26 12:25:00,259.08,259.16,258.94,259.1,55887.0,232.1373,232.209,232.0119,232.1553,55887.0
2021-02-26 12:30:00,259.1,259.41,258.9,258.97,23639.0,232.1553,232.433,231.9761,232.0388,23639.0
2021-02-26 12:35:00,258.98,259.11,258.66,258.76,35662.0,232.0477,232.1642,231.761,231.8506,35662.0
2021-02-26 12:40:00,258.74,259.08,258.66,258.94,17642.0,231.8327,232.1373,231.761,232.0119,17642.0
2021-02-26 12:45:00,259.05,259.05,258.41,258.45,22466.0,232.1105,232.1105,231.537,231.5729,22466.0
2021-02-26 12:50:00,258.45,258.47,258.09,258.21,22364.0,231.5729,231.5908,231.2503,231.3578,22364.0
2021-02-26 12:55:00,258.14,258.41,257.88,257.93,27153.0,231.2951,231.537,231.0621,231.1069,27153.0
2021-02-26 13:00:00,257.97,258.0,257.25,257.51,26211.0,231.1428,231.1696,230.4976,230.7306,26211.0
2021-02-26 13:05:00,257.5,258.15,257.26,258.13,29620.0,230.7216,231.3041,230.5066,231.2861,29620.0
2021-02-26 13:10:00,258.08,258.42,257.87,258.23,26465.0,231.2413,231.546,231.0532,231.3757,26465.0
2021-02-26 13:15:00,258.27,258.43,258.05,258.12,13055.0,231.4116,231.5549,231.2144,231.2772,13055.0
2021-02-26 13:20:00,258.13,258.61,258.13,258.54,11949.0,231.2861,231.7162,231.2861,231.6535,11949.0
2021-02-26 13:25:00,258.6,259.07,258.6,258.79,21886.0,231.7073,232.1284,231.7073,231.8775,21886.0
2021-02-26 13:30:00,258.84,259.02,258.24,258.26,28212.0,231.9223,232.0836,231.3847,231.4026,28212.0
2021-02-26 13:35:00,258.2,258.29,258.0,258.26,25945.0,231.3489,231.4295,231.1696,231.4026,25945.0
2021-02-26 13:40:00,258.2,258.6,258.11,258.4,19612.0,231.3489,231.7073,231.2682,231.5281,19612.0
2021-02-26 13:45:00,258.5,258.64,257.32,257.43,67340.0,231.6177,231.7431,230.5604,230.6589,67340.0
2021-02-26 13:50:00,257.47,257.88,257.13,257.84,62476.0,230.6948,231.0621,230.3901,231.0263,62476.0
2021-02-26 13:55:00,257.8,258.0,257.5,257.7,78395.0,230.9904,231.1696,230.7216,230.9008,78395.0
2021-02-26 14:00:00,257.64,258.42,257.64,257.99,35418.0,230.8471,231.546,230.8471,231.1607,35418.0
2021-02-26 14:05:00,258.04,258.41,257.8,258.35,24393.0,231.2055,231.537,230.9904,231.4833,24393.0
2021-02-26 14:10:00,258.32,258.8,258.26,258.49,23919.0,231.4564,231.8865,231.4026,231.6087,23919.0
2021-02-26 14:15:00,258.42,258.63,257.77,257.78,41756.0,231.546,231.7341,230.9636,230.9725,41756.0
2021-02-26 14:20:00,257.79,258.32,257.69,257.91,29344.0,230.9815,231.4564,230.8919,231.089,29344.0
2021-02-26 14:25:00,257.94,258.39,257.9,258.15,38638.0,231.1159,231.5191,231.08,231.3041,38638.0
2021-02-26 14:30:00,258.17,258.47,258.05,258.45,24865.0,231.322,231.5908,231.2144,231.5729,24865.0
2021-02-26 14:35:00,258.46,258.66,258.32,258.64,29479.0,231.5818,231.761,231.4564,231.7431,29479.0
2021-02-26 14:40:00,258.59,258.88,258.4,258.65,31838.0,231.6983,231.9581,231.5281,231.7521,31838.0
2021-02-26 14:45:00,258.68,258.99,258.68,258.96,18994.0,231.7789,232.0567,231.7789,232.0298,18994.0
2021-02-26 14:50:00,258.93,259.29,258.8,259.23,43483.0,232.0029,232.3255,231.8865,232.2717,43483.0
2021-02-26 14:55:00,259.22,259.34,258.99,259.1,24896.0,232.2628,232.3703,232.0567,232.1553,24896.0
2021-02-26 15:00:00,259.06,259.26,258.92,259.12,31841.0,232.1194,232.2986,231.994,232.1732,31841.0
2021-02-26 15:05:00,259.08,259.8,259.02,259.7,34110.0,232.1373,232.7825,232.0836,232.6929,34110.0
2021-02-26 15:10:00,259.63,259.7,259.23,259.33,40013.0,232.6301,232.6929,232.2717,232.3613,40013.0
2021-02-26 15:15:00,259.35,259.62,259.32,259.51,32506.0,232.3793,232.6212,232.3524,232.5226,32506.0
2021-02-26 15:20:00,259.59,259.75,259.26,259.3,41147.0,232.5943,232.7377,232.2986,232.3345,41147.0
2021-02-26 15:25:00,259.26,259.35,259.01,259.11,40135.0,232.2986,232.3793,232.0746,232.1642,40135.0
2021-02-26 15:30:00,259.08,259.35,258.86,259.12,45924.0,232.1373,232.3793,231.9402,232.1732,45924.0
2021-02-26 15:35:00,259.18,259.18,258.82,258.9,56844.0,232.2269,232.2269,231.9044,231.9761,56844.0
2021-02-26 15:40:00,258.9,259.53,258.79,259.41,50153.0,231.9761,232.5405,231.8775,232.433,50153.0
2021-02-26 15:45:00,259.43,260.24,259.4,260.01,86743.0,232.4509,233.1767,232.4241,232.9706,86743.0
2021-02-26 15:50:00,260.08,260.09,259.59,259.62,175568.0,233.0333,233.0423,232.5943,232.6212,175568.0
2021-02-26 15:55:00,259.62,260.18,258.3,258.32,391858.0,232.6212,233.1229,231.4385,231.4564,391858.0
2021-03-01 09:30:00,258.81,261.35,258.47,260.91,213757.0,231.8954,234.1713,231.5908,233.777,213757.0
2021-03-01 09:35:00,260.97,261.03,259.2,259.59,73704.0,233.8308,233.8845,232.2449,232.5943,73704.0
2021-03-01 09:40:00,259.59,260.18,259.54,259.57,60954.0,232.5943,233.1229,232.5495,232.5764,60954.0
2021-03-01 09:45:00,259.66,259.89,259.13,259.36,48425.0,232.657,232.8631,232.1821,232.3882,48425.0
2021-03-01 09:50:00,259.29,259.63,258.6,259.61,43522.0,232.3255,232.6301,231.7073,232.6122,43522.0
2021-03-01 09:55:00,259.61,259.65,259.0,259.16,49375.0,232.6122,232.6481,232.0657,232.209,49375.0
2021-03-01 10:00:00,259.06,260.19,258.99,259.89,43836.0,232.1194,233.1319,232.0567,232.8631,43836.0
2021-03-01 10:05:00,259.91,260.09,259.63,259.76,40282.0,232.881,233.0423,232.6301,232.7466,40282.0
2021-03-01 10:10:00,259.72,260.05,259.44,259.63,36641.0,232.7108,233.0065,232.4599,232.6301,36641.0
2021-03-01 10:15:00,259.68,261.0,259.68,260.76,48862.0,232.6749,233.8577,232.6749,233.6426,48862.0
2021-03-01 10:20:00,260.74,260.77,260.21,260.56,33405.0,233.6247,233.6516,233.1498,233.4634,33405.0
2021-03-01 10:25:00,260.51,261.23,260.45,261.09,49442.0,233.4186,234.0638,233.3649,233.9383,49442.0
2021-03-01 10:30:00,261.04,261.09,260.35,260.5,31284.0,233.8935,233.9383,233.2753,233.4097,31284.0
2021-03-01 10:35:00,260.44,261.34,260.19,261.2,38519.0,233.3559,234.1623,233.1319,234.0369,38519.0
2021-03-01 10:40:00,261.22,261.22,260.67,260.88,28330.0,234.0548,234.0548,233.562,233.7501,28330.0
2021-03-01 10:45:00,260.8,261.13,260.71,261.07,31141.0,233.6785,233.9741,233.5978,233.9204,31141.0
2021-03-01 10:50:00,261.13,261.66,261.02,261.33,50455.0,233.9741,234.449,233.8756,234.1534,50455.0
2021-03-01 10:55:00,261.25,261.9,261.25,261.67,36031.0,234.0817,234.6641,234.0817,234.458,36031.0
2021-03-01 11:00:00,261.66,261.77,261.13,261.16,50344.0,234.449,234.5476,233.9741,234.001,50344.0
2021-03-01 11:05:00,261.1,261.62,260.87,261.53,29713.0,233.9473,234.4132,233.7412,234.3326,29713.0
2021-03-01 11:10:00,261.56,261.82,261.35,261.49,32822.0,234.3594,234.5924,234.1713,234.2967,32822.0
2021-03-01 11:15:00,261.56,261.57,260.94,261.14,28050.0,234.3594,234.3684,233.8039,233.9831,28050.0
2021-03-01 11:20:00,261.13,261.25,260.95,261.17,25936.0,233.9741,234.0817,233.8129,234.01,25936.0
2021-03-01 11:25:00,261.15,261.18,260.6,260.68,39141.0,233.9921,234.0189,233.4993,233.5709,39141.0
2021-03-01 11:30:00,260.68,261.1,260.51,260.88,34076.0,233.5709,233.9473,233.4186,233.7501,34076.0
2021-03-01 11:35:00,260.82,261.37,260.78,261.37,20471.0,233.6964,234.1892,233.6605,234.1892,20471.0
2021-03-01 11:40:00,261.43,261.73,261.41,261.45,18883.0,234.243,234.5118,234.225,234.2609,18883.0
2021-03-01 11:45:00,261.46,261.46,261.02,261.17,22135.0,234.2698,234.2698,233.8756,234.01,22135.0
2021-03-01 11:50:00,261.09,261.6,260.95,261.54,20931.0,233.9383,234.3953,233.8129,234.3415,20931.0
2021-03-01 11:55:00,261.62,262.01,261.54,261.95,31135.0,234.4132,234.7626,234.3415,234.7089,31135.0
2021-03-01 12:00:00,261.92,261.95,261.33,261.48,21800.0,234.682,234.7089,234.1534,234.2878,21800.0
2021-03-01 12:05:00,261.44,261.63,261.26,261.38,18481.0,234.2519,234.4222,234.0906,234.1982,18481.0
2021-03-01 12:10:00,261.38,261.55,261.22,261.3,33714.0,234.1982,234.3505,234.0548,234.1265,33714.0
2021-03-01 12:15:00,261.29,261.34,260.81,260.97,33869.0,234.1175,234.1623,233.6874,233.8308,33869.0
2021-03-01 12:20:00,260.95,261.35,260.84,261.28,22683.0,233.8129,234.1713,233.7143,234.1086,22683.0
2021-03-01 12:25:00,261.25,261.73,261.16,261.23,24236.0,234.0817,234.5118,234.001,234.0638,24236.0
2021-03-01 12:30:00,261.21,261.36,261.0,261.13,21014.0,234.0458,234.1802,233.8577,233.9741,21014.0
2021-03-01 12:35:00,261.13,261.17,260.89,260.89,19088.0,233.9741,234.01,233.7591,233.7591,19088.0
2021-03-01 12:40:00,260.85,260.92,260.72,260.76,24465.0,233.7233,233.786,233.6068,233.6426,24465.0
2021-03-01 12:45:00,260.8,260.98,260.71,260.8,20663.0,233.6785,233.8397,233.5978,233.6785,20663.0
2021-03-01 12:50:00,260.81,260.94,260.77,260.85,14854.0,233.6874,233.8039,233.6516,233.7233,14854.0
2021-03-01 12:55:00,260.77,260.78,260.24,260.44,22054.0,233.6516,233.6605,233.1767,233.3559,22054.0
2021-03-01 13:00:00,260.42,260.5,260.15,260.31,23790.0,233.338,233.4097,233.0961,233.2394,23790.0
2021-03-01 13:05:00,260.26,260.34,260.08,260.17,16959.0,233.1946,233.2663,233.0333,233.114,16959.0
2021-03-01 13:10:00,260.22,260.22,259.87,260.21,24595.0,233.1588,233.1588,232.8452,233.1498,24595.0
2021-03-01 13:15:00,260.13,260.14,259.72,259.87,42366.0,233.0781,233.0871,232.7108,232.8452,42366.0
2021-03-01 13:20:00,259.77,260.64,259.77,260.41,23293.0,232.7556,233.5351,232.7556,233.329,23293.0
2021-03-01 13:25:00,260.42,260.56,260.15,260.23,13153.0,233.338,233.4634,233.0961,233.1677,13153.0
2021-03-01 13:30:00,260.23,260.59,260.23,260.45,15754.0,233.1677,233.4903,233.1677,233.3649,15754.0
2021-03-01 13:35:00,260.42,260.6,260.37,260.46,14261.0,233.338,233.4993,233.2932,233.3738,14261.0
2021-03-01 13:40:00,260.48,260.98,260.47,260.87,18861.0,233.3917,233.8397,233.3828,233.7412,18861.0
2021-03-01 13:45:00,260.94,261.17,260.84,261.04,20177.0,233.8039,234.01,233.7143,233.8935,20177.0
2021-03-01 13:50:00,261.0,261.19,260.93,261.13,19790.0,233.8577,234.0279,233.7949,233.9741,19790.0
2021-03-01 13:55:00,261.16,261.16,260.82,260.84,10241.0,234.001,234.001,233.6964,233.7143,10241.0
2021-03-01 14:00:00,260.88,261.18,260.88,261.13,16921.0,233.7501,234.0189,233.7501,233.9741,16921.0
2021-03-01 14:05:00,261.1,261.5,260.88,261.28,31732.0,233.9473,234.3057,233.7501,234.1086,31732.0
2021-03-01 14:10:00,261.24,261.25,260.99,261.19,13848.0,234.0727,234.0817,233.8487,234.0279,13848.0
2021-03-01 14:15:00,261.13,261.29,260.93,261.03,23490.0,233.9741,234.1175,233.7949,233.8845,23490.0
2021-03-01 14:20:00,261.11,261.13,260.83,260.92,23173.0,233.9562,233.9741,233.7053,233.786,23173.0
2021-03-01 14:25:00,260.93,260.99,260.74,260.96,28242.0,233.7949,233.8487,233.6247,233.8218,28242.0
2021-03-01 14:30:00,260.96,261.3,260.89,261.21,21167.0,233.8218,234.1265,233.7591,234.0458,21167.0
2021-03-01 14:35:00,261.27,261.47,261.17,261.25,27153.0,234.0996,234.2788,234.01,234.0817,27153.0
2021-03-01 14:40:00,261.31,261.5,261.22,261.5,15697.0,234.1354,234.3057,234.0548,234.3057,15697.0
2021-03-01 14:45:00,261.43,261.64,261.39,261.55,28052.0,234.243,234.4311,234.2071,234.3505,28052.0
2021-03-01 14:50:00,261.57,261.82,261.52,261.78,20356.0,234.3684,234.5924,234.3236,234.5566,20356.0
2021-03-01 14:55:00,261.8,261.96,261.74,261.89,20489.0,234.5745,234.7178,234.5207,234.6551,20489.0
2021-03-01 15:00:00,261.91,262.11,261.88,262.11,39439.0,234.673,234.8522,234.6462,234.8522,39439.0
2021-03-01 15:05:00,262.12,262.12,261.75,261.93,26291.0,234.8612,234.8612,234.5297,234.691,26291.0
2021-03-01 15:10:00,261.97,261.97,261.68,261.85,33367.0,234.7268,234.7268,234.467,234.6193,33367.0
2021-03-01 15:15:00,261.86,262.03,261.7,261.97,28316.0,234.6282,234.7806,234.4849,234.7268,28316.0
2021-03-01 15:20:00,262.0,262.43,262.0,262.15,43153.0,234.7537,235.139,234.7537,234.8881,43153.0
2021-03-01 15:25:00,262.19,262.38,262.19,262.37,27849.0,234.9239,235.0942,234.9239,235.0852,27849.0
2021-03-01 15:30:00,262.4,262.48,261.45,261.75,48069.0,235.1121,235.1838,234.2609,234.5297,48069.0
2021-03-01 15:35:00,261.76,261.99,261.53,261.57,30333.0,234.5386,234.7447,234.3326,234.3684,30333.0
2021-03-01 15:40:00,261.59,261.71,261.42,261.46,29999.0,234.3863,234.4938,234.234,234.2698,29999.0
2021-03-01 15:45:00,261.43,261.57,261.24,261.51,48259.0,234.243,234.3684,234.0727,234.3146,48259.0
2021-03-01 15:50:00,261.52,261.73,261.3,261.55,75319.0,234.3236,234.5118,234.1265,234.3505,75319.0
2021-03-01 15:55:00,261.57,261.98,261.13,261.7,204293.0,234.3684,234.7358,233.9741,234.4849,204293.0
2021-03-02 09:30:00,261.68,262.88,261.66,261.91,90315.0,234.467,235.5422,234.449,234.673,90315.0
2021-03-02 09:35:00,261.97,262.7,261.77,262.53,41788.0,234.7268,235.3809,234.5476,235.2286,41788.0
2021-03-02 09:40:00,262.43,262.48,261.1,261.49,27798.0,235.139,235.1838,233.9473,234.2967,27798.0
2021-03-02 09:45:00,261.32,261.41,260.2,260.4,40491.0,234.1444,234.225,233.1409,233.3201,40491.0
2021-03-02 09:50:00,260.37,260.89,260.25,260.76,42495.0,233.2932,233.7591,233.1857,233.6426,42495.0
2021-03-02 09:55:00,260.84,261.96,260.56,261.7,42468.0,233.7143,234.7178,233.4634,234.4849,42468.0
2021-03-02 10:00:00,261.75,262.34,261.56,262.06,27113.0,234.5297,235.0583,234.3594,234.8074,27113.0
2021-03-02 10:05:00,262.05,262.61,262.05,262.43,28134.0,234.7985,235.3002,234.7985,235.139,28134.0
2021-03-02 10:10:00,262.48,262.8,262.0,262.63,51142.0,235.1838,235.4705,234.7537,235.3182,51142.0
2021-03-02 10:15:00,262.61,263.11,262.46,262.72,35328.0,235.3002,235.7482,235.1658,235.3988,35328.0
2021-03-02 10:20:00,262.66,262.96,262.09,262.34,27134.0,235.345,235.6138,234.8343,235.0583,27134.0
2021-03-02 10:25:00,262.23,262.43,261.5,261.53,70870.0,234.9598,235.139,234.3057,234.3326,70870.0
2021-03-02 10:30:00,261.52,261.6,260.89,261.07,44015.0,234.3236,234.3953,233.7591,233.9204,44015.0
2021-03-02 10:35:00,261.07,261.07,260.32,260.32,39290.0,233.9204,233.9204,233.2484,233.2484,39290.0
2021-03-02 10:40:00,260.29,260.5,259.77,260.5,39749.0,233.2215,233.4097,232.7556,233.4097,39749.0
2021-03-02 10:45:00,260.5,260.68,260.0,260.68,27115.0,233.4097,233.5709,232.9617,233.5709,27115.0
2021-03-02 10:50:00,260.69,260.78,260.31,260.61,16826.0,233.5799,233.6605,233.2394,233.5082,16826.0
2021-03-02 10:55:00,260.63,260.96,260.54,260.96,22657.0,233.5261,233.8218,233.4455,233.8218,22657.0
2021-03-02 11:00:00,260.92,260.95,260.18,260.36,26411.0,233.786,233.8129,233.1229,233.2842,26411.0
2021-03-02 11:05:00,260.4,260.45,260.23,260.3,16528.0,233.3201,233.3649,233.1677,233.2305,16528.0
2021-03-02 11:10:00,260.33,260.35,259.93,260.28,29299.0,233.2573,233.2753,232.8989,233.2125,29299.0
2021-03-02 11:15:00,260.22,260.43,260.06,260.37,21600.0,233.1588,233.3469,233.0154,233.2932,21600.0
2021-03-02 11:20:00,260.36,260.54,260.16,260.21,19742.0,233.2842,233.4455,233.105,233.1498,19742.0
2021-03-02 11:25:00,260.19,260.93,260.12,260.93,28608.0,233.1319,233.7949,233.0692,233.7949,28608.0
2021-03-02 11:30:00,260.94,260.94,260.44,260.47,16379.0,233.8039,233.8039,233.3559,233.3828,16379.0
2021-03-02 11:35:00,260.54,260.8,260.34,260.67,19852.0,233.4455,233.6785,233.2663,233.562,19852.0
2021-03-02 11:40:00,260.64,260.81,260.37,260.8,14494.0,233.5351,233.6874,233.2932,233.6785,14494.0
2021-03-02 11:45:00,260.8,261.0,260.5,260.78,25035.0,233.6785,233.8577,233.4097,233.6605,25035.0
2021-03-02 11:50:00,260.8,261.16,260.8,261.07,16878.0,233.6785,234.001,233.6785,233.9204,16878.0
2021-03-02 11:55:00,261.09,261.13,260.9,260.97,20772.0,233.9383,233.9741,233.7681,233.8308,20772.0
2021-03-02 12:00:00,260.88,260.89,260.21,260.49,33176.0,233.7501,233.7591,233.1498,233.4007,33176.0
2021-03-02 12:05:00,260.49,260.67,260.19,260.38,38346.0,233.4007,233.562,233.1319,233.3021,38346.0
2021-03-02 12:10:00,260.42,260.67,260.28,260.53,39550.0,233.338,233.562,233.2125,233.4365,39550.0
2021-03-02 12:15:00,260.58,260.84,260.52,260.61,15955.0,233.4813,233.7143,233.4276,233.5082,15955.0
2021-03-02 12:20:00,260.6,260.68,260.38,260.61,19361.0,233.4993,233.5709,233.3021,233.5082,19361.0
2021-03-02 12:25:00,260.62,260.67,260.3,260.5,14889.0,233.5172,233.562,233.2305,233.4097,14889.0
2021-03-02 12:30:00,260.5,260.97,260.5,260.92,17441.0,233.4097,233.8308,233.4097,233.786,17441.0
2021-03-02 12:35:00,260.93,261.41,260.91,261.36,21494.0,233.7949,234.225,233.777,234.1802,21494.0
2021-03-02 12:40:00,261.4,261.72,261.28,261.3,21611.0,234.2161,234.5028,234.1086,234.1265,21611.0
2021-03-02 12:45:00,261.29,261.39,261.07,261.16,10001.0,234.1175,234.2071,233.9204,234.001,10001.0
2021-03-02 12:50:00,261.12,261.28,260.92,261.26,10222.0,233.9652,234.1086,233.786,234.0906,10222.0
2021-03-02 12:55:00,261.22,261.26,260.74,260.79,22982.0,234.0548,234.0906,233.6247,233.6695,22982.0
2021-03-02 13:00:00,260.82,261.24,260.71,261.0,21259.0,233.6964,234.0727,233.5978,233.8577,21259.0
2021-03-02 13:05:00,260.95,261.23,260.95,261.13,13087.0,233.8129,234.0638,233.8129,233.9741,13087.0
2021-03-02 13:10:00,261.19,261.4,261.14,261.37,8814.0,234.0279,234.2161,233.9831,234.1892,8814.0
2021-03-02 13:15:00,261.4,261.61,261.32,261.41,19018.0,234.2161,234.4042,234.1444,234.225,19018.0
2021-03-02 13:20:00,261.38,261.45,261.27,261.33,11829.0,234.1982,234.2609,234.0996,234.1534,11829.0
2021-03-02 13:25:00,261.31,261.41,261.19,261.19,12180.0,234.1354,234.225,234.0279,234.0279,12180.0
2021-03-02 13:30:00,261.23,261.53,261.22,261.36,13663.0,234.0638,234.3326,234.0548,234.1802,13663.0
2021-03-02 13:35:00,261.4,261.55,261.22,261.32,18242.0,234.2161,234.3505,234.0548,234.1444,18242.0
2021-03-02 13:40:00,261.31,261.55,261.1,261.25,30314.0,234.1354,234.3505,233.9473,234.0817,30314.0
2021-03-02 13:45:00,261.25,261.49,261.09,261.23,13638.0,234.0817,234.2967,233.9383,234.0638,13638.0
2021-03-02 13:50:00,261.3,261.3,260.84,261.01,9867.0,234.1265,234.1265,233.7143,233.8666,9867.0
2021-03-02 13:55:00,260.97,261.13,260.85,260.92,13483.0,233.8308,233.9741,233.7233,233.786,13483.0
2021-03-02 14:00:00,260.93,261.02,260.7,260.77,20936.0,233.7949,233.8756,233.5889,233.6516,20936.0
2021-03-02 14:05:00,260.83,260.87,260.55,260.61,16646.0,233.7053,233.7412,233.4545,233.5082,16646.0
2021-03-02 14:10:00,260.66,260.76,260.54,260.61,15549.0,233.553,233.6426,233.4455,233.5082,15549.0
2021-03-02 14:15:00,260.64,260.75,260.58,260.61,15634.0,233.5351,233.6337,233.4813,233.5082,15634.0
2021-03-02 14:20:00,260.63,261.26,260.63,261.16,17991.0,233.5261,234.0906,233.5261,234.001,17991.0
2021-03-02 14:25:00,261.17,261.26,260.92,260.94,16081.0,234.01,234.0906,233.786,233.8039,16081.0
2021-03-02 14:30:00,261.03,261.06,260.79,260.93,10729.0,233.8845,233.9114,233.6695,233.7949,10729.0
2021-03-02 14:35:00,260.87,260.92,260.65,260.87,21264.0,233.7412,233.786,233.5441,233.7412,21264.0
2021-03-02 14:40:00,260.91,261.2,260.73,261.15,30959.0,233.777,234.0369,233.6157,233.9921,30959.0
2021-03-02 14:45:00,261.13,261.22,261.02,261.2,8806.0,233.9741,234.0548,233.8756,234.0369,8806.0
2021-03-02 14:50:00,261.21,261.45,261.1,261.39,12893.0,234.0458,234.2609,233.9473,234.2071,12893.0
2021-03-02 14:55:00,261.37,261.61,261.36,261.57,16526.0,234.1892,234.4042,234.1802,234.3684,16526.0
2021-03-02 15:00:00,261.6,261.77,261.55,261.75,30454.0,234.3953,234.5476,234.3505,234.5297,30454.0
2021-03-02 15:05:00,261.78,262.04,261.73,262.04,19329.0,234.5566,234.7895,234.5118,234.7895,19329.0
2021-03-02 15:10:00,262.04,262.04,261.67,261.67,20200.0,234.7895,234.7895,234.458,234.458,20200.0
2021-03-02 15:15:00,261.69,261.74,260.81,260.81,34364.0,234.4759,234.5207,233.6874,233.6874,34364.0
2021-03-02 15:20:00,260.86,260.91,260.52,260.61,31016.0,233.7322,233.777,233.4276,233.5082,31016.0
2021-03-02 15:25:00,260.57,261.02,260.57,260.93,25472.0,233.4724,233.8756,233.4724,233.7949,25472.0
2021-03-02 15:30:00,260.91,261.3,260.82,261.06,30859.0,233.777,234.1265,233.6964,233.9114,30859.0
2021-03-02 15:35:00,261.07,261.11,260.86,260.94,29411.0,233.9204,233.9562,233.7322,233.8039,29411.0
2021-03-02 15:40:00,260.94,261.08,260.76,261.07,31786.0,233.8039,233.9293,233.6426,233.9204,31786.0
2021-03-02 15:45:00,261.08,261.23,260.9,260.98,30376.0,233.9293,234.0638,233.7681,233.8397,30376.0
2021-03-02 15:50:00,261.04,261.09,260.77,260.99,51039.0,233.8935,233.9383,233.6516,233.8487,51039.0
2021-03-02 15:55:00,260.99,261.02,260.17,260.38,190511.0,233.8487,233.8756,233.114,233.3021,190511.0
2021-03-03 09:30:00,259.28,260.5,258.41,259.9,110410.0,232.3165,233.4097,231.537,232.8721,110410.0
2021-03-03 09:35:00,259.92,260.09,258.82,258.94,41336.0,232.89,233.0423,231.9044,232.0119,41336.0
2021-03-03 09:40:00,258.91,259.07,258.15,258.34,35512.0,231.985,232.1284,231.3041,231.4743,35512.0
2021-03-03 09:45:00,258.33,258.45,257.5,258.25,40235.0,231.4653,231.5729,230.7216,231.3937,40235.0
2021-03-03 09:50:00,258.25,259.17,258.25,259.03,21076.0,231.3937,232.218,231.3937,232.0925,21076.0
2021-03-03 09:55:00,258.97,259.04,258.23,258.35,41518.0,232.0388,232.1015,231.3757,231.4833,41518.0
2021-03-03 10:00:00,258.32,258.45,258.0,258.15,24501.0,231.4564,231.5729,231.1696,231.3041,24501.0
2021-03-03 10:05:00,258.17,258.62,257.81,258.45,24513.0,231.322,231.7252,230.9994,231.5729,24513.0
2021-03-03 10:10:00,258.45,258.69,257.67,257.78,38954.0,231.5729,231.7879,230.874,230.9725,38954.0
2021-03-03 10:15:00,257.89,257.91,257.11,257.24,32950.0,231.0711,231.089,230.3722,230.4887,32950.0
2021-03-03 10:20:00,257.25,257.48,256.72,257.12,42705.0,230.4976,230.7037,230.0228,230.3812,42705.0
2021-03-03 10:25:00,257.09,257.58,256.75,256.94,32459.0,230.3543,230.7933,230.0496,230.2199,32459.0
2021-03-03 10:30:00,256.98,257.03,256.11,256.78,54160.0,230.2557,230.3005,229.4762,230.0765,54160.0
2021-03-03 10:35:00,256.64,257.17,256.51,256.95,45765.0,229.9511,230.426,229.8346,230.2288,45765.0
2021-03-03 10:40:00,256.91,257.0,256.41,256.51,27982.0,230.193,230.2736,229.745,229.8346,27982.0
2021-03-03 10:45:00,256.47,257.64,256.36,257.1,27540.0,229.7988,230.8471,229.7002,230.3632,27540.0
2021-03-03 10:50:00,257.13,257.52,257.0,257.24,16157.0,230.3901,230.7396,230.2736,230.4887,16157.0
2021-03-03 10:55:00,257.31,257.89,257.24,257.83,27603.0,230.5514,231.0711,230.4887,231.0173,27603.0
2021-03-03 11:00:00,257.75,258.3,257.75,258.25,22767.0,230.9456,231.4385,230.9456,231.3937,22767.0
2021-03-03 11:05:00,258.35,258.56,258.0,258.03,20392.0,231.4833,231.6714,231.1696,231.1965,20392.0
2021-03-03 11:10:00,258.04,258.22,257.91,257.93,28679.0,231.2055,231.3668,231.089,231.1069,28679.0
2021-03-03 11:15:00,257.98,258.4,257.39,258.38,33855.0,231.1517,231.5281,230.6231,231.5101,33855.0
2021-03-03 11:20:00,258.37,258.73,258.04,258.57,14743.0,231.5012,231.8237,231.2055,231.6804,14743.0
2021-03-03 11:25:00,258.56,258.59,258.17,258.44,20793.0,231.6714,231.6983,231.322,231.5639,20793.0
2021-03-03 11:30:00,258.45,258.78,258.22,258.69,24081.0,231.5729,231.8685,231.3668,231.7879,24081.0
2021-03-03 11:35:00,258.64,258.69,257.89,257.92,34871.0,231.7431,231.7879,231.0711,231.098,34871.0
2021-03-03 11:40:00,257.92,258.02,257.57,257.62,31500.0,231.098,231.1876,230.7844,230.8292,31500.0
2021-03-03 11:45:00,257.59,257.83,256.97,256.97,38190.0,230.8023,231.0173,230.2468,230.2468,38190.0
2021-03-03 11:50:00,256.91,257.63,256.85,257.35,38620.0,230.193,230.8381,230.1392,230.5872,38620.0
2021-03-03 11:55:00,257.32,257.5,256.94,256.97,45906.0,230.5604,230.7216,230.2199,230.2468,45906.0
2021-03-03 12:00:00,256.94,256.94,256.41,256.47,33486.0,230.2199,230.2199,229.745,229.7988,33486.0
2021-03-03 12:05:00,256.47,256.58,256.05,256.21,38267.0,229.7988,229.8973,229.4224,229.5658,38267.0
2021-03-03 12:10:00,256.19,256.56,256.15,256.52,30267.0,229.5479,229.8794,229.512,229.8436,30267.0
2021-03-03 12:15:00,256.48,256.63,256.27,256.34,35044.0,229.8077,229.9421,229.6196,229.6823,35044.0
2021-03-03 12:20:00,256.29,256.65,256.28,256.59,23473.0,229.6375,229.96,229.6285,229.9063,23473.0
2021-03-03 12:25:00,256.55,256.67,256.43,256.55,29341.0,229.8704,229.978,229.7629,229.8704,29341.0
2021-03-03 12:30:00,256.56,256.75,256.05,256.08,39410.0,229.8794,230.0496,229.4224,229.4493,39410.0
2021-03-03 12:35:00,256.15,256.59,256.01,256.48,26481.0,229.512,229.9063,229.3866,229.8077,26481.0
2021-03-03 12:40:00,256.47,256.5,256.1,256.41,34395.0,229.7988,229.8256,229.4672,229.745,34395.0
2021-03-03 12:45:00,256.4,257.15,256.28,257.15,16398.0,229.736,230.408,229.6285,230.408,16398.0
2021-03-03 12:50:00,257.09,257.15,256.91,257.0,22321.0,230.3543,230.408,230.193,230.2736,22321.0
2021-03-03 12:55:00,257.01,257.12,256.69,256.78,21664.0,230.2826,230.3812,229.9959,230.0765,21664.0
2021-03-03 13:00:00,256.78,256.93,256.68,256.83,21095.0,230.0765,230.2109,229.9869,230.1213,21095.0
2021-03-03 13:05:00,256.81,257.22,256.76,257.22,20799.0,230.1034,230.4708,230.0586,230.4708,20799.0
2021-03-03 13:10:00,257.2,257.76,257.13,257.5,17754.0,230.4528,230.9546,230.3901,230.7216,17754.0
2021-03-03 13:15:00,257.55,258.32,257.53,258.27,14765.0,230.7664,231.4564,230.7485,231.4116,14765.0
2021-03-03 13:20:00,258.25,258.35,258.05,258.11,26008.0,231.3937,231.4833,231.2144,231.2682,26008.0
2021-03-03 13:25:00,258.16,258.3,257.68,257.68,29170.0,231.313,231.4385,230.8829,230.8829,29170.0
2021-03-03 13:30:00,257.6,257.72,257.3,257.5,23541.0,230.8112,230.9188,230.5424,230.7216,23541.0
2021-03-03 13:35:00,257.5,257.73,257.42,257.64,11893.0,230.7216,230.9277,230.65,230.8471,11893.0
2021-03-03 13:40:00,257.61,257.63,257.28,257.57,14368.0,230.8202,230.8381,230.5245,230.7844,14368.0
2021-03-03 13:45:00,257.62,257.71,257.26,257.29,14244.0,230.8292,230.9098,230.5066,230.5335,14244.0
2021-03-03 13:50:00,257.34,257.37,257.12,257.12,12918.0,230.5783,230.6052,230.3812,230.3812,12918.0
2021-03-03 13:55:00,257.18,257.29,256.9,257.28,15183.0,230.4349,230.5335,230.184,230.5245,15183.0
2021-03-03 14:00:00,257.25,257.58,257.08,257.21,16222.0,230.4976,230.7933,230.3453,230.4618,16222.0
2021-03-03 14:05:00,257.23,257.37,257.13,257.26,24475.0,230.4797,230.6052,230.3901,230.5066,24475.0
2021-03-03 14:10:00,257.31,257.55,257.18,257.49,18636.0,230.5514,230.7664,230.4349,230.7127,18636.0
2021-03-03 14:15:00,257.46,257.54,257.28,257.49,15566.0,230.6858,230.7575,230.5245,230.7127,15566.0
2021-03-03 14:20:00,257.54,257.6,257.11,257.23,23670.0,230.7575,230.8112,230.3722,230.4797,23670.0
2021-03-03 14:25:00,257.12,257.66,256.94,257.59,29218.0,230.3812,230.865,230.2199,230.8023,29218.0
2021-03-03 14:30:00,257.62,257.66,257.0,257.19,27603.0,230.8292,230.865,230.2736,230.4439,27603.0
2021-03-03 14:35:00,257.2,257.98,257.14,257.98,23394.0,230.4528,231.1517,230.3991,231.1517,23394.0
2021-03-03 14:40:00,257.84,258.21,257.67,257.75,35463.0,231.0263,231.3578,230.874,230.9456,35463.0
2021-03-03 14:45:00,257.74,257.86,257.3,257.46,25867.0,230.9367,231.0442,230.5424,230.6858,25867.0
2021-03-03 14:50:00,257.45,257.97,257.39,257.61,28569.0,230.6768,231.1428,230.6231,230.8202,28569.0
2021-03-03 14:55:00,257.69,257.91,257.51,257.85,34764.0,230.8919,231.089,230.7306,231.0352,34764.0
2021-03-03 15:00:00,257.84,257.94,257.68,257.75,40989.0,231.0263,231.1159,230.8829,230.9456,40989.0
2021-03-03 15:05:00,257.75,257.98,257.67,257.98,28935.0,230.9456,231.1517,230.874,231.1517,28935.0
2021-03-03 15:10:00,257.97,258.12,257.8,258.06,57520.0,231.1428,231.2772,230.9904,231.2234,57520.0
2021-03-03 15:15:00,258.05,258.08,257.68,257.84,62146.0,231.2144,231.2413,230.8829,231.0263,62146.0
2021-03-03 15:20:00,257.82,258.0,257.77,257.93,34471.0,231.0084,231.1696,230.9636,231.1069,34471.0
2021-03-03 15:25:00,257.97,258.03,257.79,257.94,30171.0,231.1428,231.1965,230.9815,231.1159,30171.0
2021-03-03 15:30:00,257.89,257.92,257.35,257.35,42757.0,231.0711,231.098,230.5872,230.5872,42757.0
2021-03-03 15:35:00,257.34,257.75,257.3,257.5,46438.0,230.5783,230.9456,230.5424,230.7216,46438.0
2021-03-03 15:40:00,257.48,257.8,257.14,257.65,138635.0,230.7037,230.9904,230.3991,230.856,138635.0
2021-03-03 15:45:00,257.6,258.07,257.6,257.73,40527.0,230.8112,231.2324,230.8112,230.9277,40527.0
2021-03-03 15:50:00,257.71,257.71,257.11,257.3,55513.0,230.9098,230.9098,230.3722,230.5424,55513.0
2021-03-03 15:55:00,257.33,257.89,257.2,257.34,141348.0,230.5693,231.0711,230.4528,230.5783,141348.0
2021-03-04 09:30:00,256.0,256.37,255.35,255.5,125711.0,229.3776,229.7092,228.7952,228.9296,125711.0
2021-03-04 09:35:00,255.59,256.86,255.49,255.87,61832.0,229.0103,230.1482,228.9207,229.2612,61832.0
2021-03-04 09:40:00,255.86,255.9,254.39,254.92,90236.0,229.2522,229.288,227.9351,228.4099,90236.0
2021-03-04 09:45:00,254.91,255.06,253.36,253.44,107089.0,228.401,228.5354,227.0122,227.0839,107089.0
2021-03-04 09:50:00,253.38,253.83,252.78,252.99,89083.0,227.0301,227.4333,226.4925,226.6807,89083.0
2021-03-04 09:55:00,253.07,253.27,251.6,252.07,179965.0,226.7523,226.9315,225.4352,225.8563,179965.0
2021-03-04 10:00:00,252.09,252.7,251.63,252.13,77489.0,225.8743,226.4208,225.4621,225.9101,77489.0
2021-03-04 10:05:00,252.28,252.37,251.41,251.54,64758.0,226.0445,226.1251,225.265,225.3814,64758.0
2021-03-04 10:10:00,251.53,252.0,251.38,251.79,74421.0,225.3725,225.7936,225.2381,225.6054,74421.0
2021-03-04 10:15:00,251.69,252.46,251.52,251.59,65859.0,225.5158,226.2058,225.3635,225.4262,65859.0
2021-03-04 10:20:00,251.6,251.7,251.08,251.56,82501.0,225.4352,225.5248,224.9693,225.3994,82501.0
2021-03-04 10:25:00,251.59,251.97,251.12,251.41,55309.0,225.4262,225.7667,225.0051,225.265,55309.0
2021-03-04 10:30:00,251.42,252.02,251.29,251.63,65424.0,225.2739,225.8115,225.1574,225.4621,65424.0
2021-03-04 10:35:00,251.54,252.01,251.39,251.9,68658.0,225.3814,225.8026,225.247,225.704,68658.0
2021-03-04 10:40:00,251.86,252.48,251.62,252.39,108444.0,225.6682,226.2237,225.4531,226.1431,108444.0
2021-03-04 10:45:00,252.43,253.37,252.43,253.34,55919.0,226.1789,227.0211,226.1789,226.9943,55919.0
2021-03-04 10:50:00,253.35,253.38,252.14,252.26,58535.0,227.0032,227.0301,225.9191,226.0266,58535.0
2021-03-04 10:55:00,252.23,253.05,252.17,252.86,48848.0,225.9997,226.7344,225.9459,226.5642,48848.0
2021-03-04 11:00:00,252.86,253.3,252.56,253.17,54149.0,226.5642,226.9584,226.2954,226.8419,54149.0
2021-03-04 11:05:00,253.11,253.22,252.74,252.93,44568.0,226.7882,226.8867,226.4567,226.6269,44568.0
2021-03-04 11:10:00,253.01,253.11,252.5,252.58,28430.0,226.6986,226.7882,226.2416,226.3133,28430.0
2021-03-04 11:15:00,252.65,252.65,252.19,252.46,40834.0,226.376,226.376,225.9639,226.2058,40834.0
2021-03-04 11:20:00,252.42,253.11,252.32,253.0,47315.0,226.1699,226.7882,226.0803,226.6896,47315.0
2021-03-04 11:25:00,253.05,253.1,252.69,253.0,31893.0,226.7344,226.7792,226.4119,226.6896,31893.0
2021-03-04 11:30:00,253.01,253.77,253.01,253.77,38143.0,226.6986,227.3795,226.6986,227.3795,38143.0
2021-03-04 11:35:00,253.64,254.54,253.6,254.28,41196.0,227.2631,228.0695,227.2272,227.8365,41196.0
2021-03-04 11:40:00,254.23,254.34,253.74,254.02,45896.0,227.7917,227.8903,227.3527,227.6035,45896.0
2021-03-04 11:45:00,253.96,254.55,253.92,254.17,38340.0,227.5498,228.0784,227.5139,227.7379,38340.0
2021-03-04 11:50:00,254.2,254.28,253.7,253.88,36818.0,227.7648,227.8365,227.3168,227.4781,36818.0
2021-03-04 11:55:00,253.93,253.93,253.59,253.63,30967.0,227.5229,227.5229,227.2183,227.2541,30967.0
2021-03-04 12:00:00,253.68,254.28,253.62,254.22,22130.0,227.2989,227.8365,227.2451,227.7827,22130.0
2021-03-04 12:05:00,254.22,254.7,253.98,254.56,30231.0,227.7827,228.2128,227.5677,228.0874,30231.0
2021-03-04 12:10:00,254.56,254.63,253.27,253.49,47994.0,228.0874,228.1501,226.9315,227.1287,47994.0
2021-03-04 12:15:00,253.45,254.38,253.4,253.65,36227.0,227.0928,227.9261,227.048,227.272,36227.0
2021-03-04 12:20:00,253.7,254.0,252.53,252.68,27712.0,227.3168,227.5856,226.2685,226.4029,27712.0
2021-03-04 12:25:00,252.63,252.68,251.66,252.46,51254.0,226.3581,226.4029,225.489,226.2058,51254.0
2021-03-04 12:30:00,252.52,252.52,251.7,251.84,40849.0,226.2595,226.2595,225.5248,225.6503,40849.0
2021-03-04 12:35:00,251.82,252.34,251.59,252.3,49583.0,225.6323,226.0983,225.4262,226.0624,49583.0
2021-03-04 12:40:00,252.28,252.68,251.96,252.03,27398.0,226.0445,226.4029,225.7578,225.8205,27398.0
2021-03-04 12:45:00,251.98,252.03,251.32,251.32,32914.0,225.7757,225.8205,225.1843,225.1843,32914.0
2021-03-04 12:50:00,251.35,251.68,250.56,250.65,53520.0,225.2112,225.5069,224.5034,224.584,53520.0
2021-03-04 12:55:00,250.64,250.72,250.16,250.6,70356.0,224.575,224.6467,224.145,224.5392,70356.0
2021-03-04 13:00:00,250.48,251.45,250.32,251.17,39154.0,224.4317,225.3008,224.2883,225.0499,39154.0
2021-03-04 13:05:00,251.03,251.03,249.78,250.76,190427.0,224.9245,224.9245,223.8045,224.6826,190427.0
2021-03-04 13:10:00,250.7,250.72,249.54,249.84,35731.0,224.6288,224.6467,223.5894,223.8582,35731.0
2021-03-04 13:15:00,249.79,250.61,249.57,250.15,52070.0,223.8134,224.5482,223.6163,224.136,52070.0
2021-03-04 13:20:00,250.16,250.18,249.54,249.97,38777.0,224.145,224.1629,223.5894,223.9747,38777.0
2021-03-04 13:25:00,249.85,250.62,249.71,250.6,55996.0,223.8672,224.5571,223.7418,224.5392,55996.0
2021-03-04 13:30:00,250.57,250.57,249.4,249.7,36937.0,224.5123,224.5123,223.464,223.7328,36937.0
2021-03-04 13:35:00,249.75,249.91,249.11,249.64,36244.0,223.7776,223.921,223.2042,223.679,36244.0
2021-03-04 13:40:00,249.55,249.7,248.82,249.17,53541.0,223.5984,223.7328,222.9443,223.2579,53541.0
2021-03-04 13:45:00,249.08,249.09,248.12,248.23,72501.0,223.1773,223.1862,222.3171,222.4157,72501.0
2021-03-04 13:50:00,248.23,248.35,247.1,247.69,65966.0,222.4157,222.5232,221.4032,221.9318,65966.0
2021-03-04 13:55:00,247.61,248.34,247.5,247.58,53230.0,221.8601,222.5142,221.7616,221.8333,53230.0
2021-03-04 14:00:00,247.59,248.2,247.48,247.98,54434.0,221.8422,222.3888,221.7437,222.1917,54434.0
2021-03-04 14:05:00,247.92,248.99,247.84,248.84,49220.0,222.1379,223.0966,222.0662,222.9622,49220.0
2021-03-04 14:10:00,248.86,249.06,248.56,248.89,29660.0,222.9802,223.1594,222.7113,223.007,29660.0
2021-03-04 14:15:00,248.85,249.03,248.5,249.01,29566.0,222.9712,223.1325,222.6576,223.1146,29566.0
2021-03-04 14:20:00,249.06,249.65,249.06,249.58,42784.0,223.1594,223.688,223.1594,223.6253,42784.0
2021-03-04 14:25:00,249.48,250.43,249.48,250.43,45273.0,223.5357,224.3869,223.5357,224.3869,45273.0
2021-03-04 14:30:00,250.43,250.62,250.07,250.26,38325.0,224.3869,224.5571,224.0643,224.2346,38325.0
2021-03-04 14:35:00,250.21,250.34,249.76,250.19,47525.0,224.1898,224.3062,223.7866,224.1718,47525.0
2021-03-04 14:40:00,250.2,250.7,249.98,250.48,36779.0,224.1808,224.6288,223.9837,224.4317,36779.0
2021-03-04 14:45:00,250.53,251.11,250.41,250.71,29869.0,224.4765,224.9962,224.369,224.6378,29869.0
2021-03-04 14:50:00,250.82,250.92,250.09,250.54,39560.0,224.7363,224.8259,224.0822,224.4854,39560.0
2021-03-04 14:55:00,250.55,250.91,250.25,250.63,32702.0,224.4944,224.817,224.2256,224.5661,32702.0
2021-03-04 15:00:00,250.57,250.85,249.89,249.9,48643.0,224.5123,224.7632,223.903,223.912,48643.0
2021-03-04 15:05:00,249.99,250.32,249.7,249.74,34105.0,223.9926,224.2883,223.7328,223.7686,34105.0
2021-03-04 15:10:00,249.65,249.87,249.31,249.51,46175.0,223.688,223.8851,223.3834,223.5626,46175.0
2021-03-04 15:15:00,249.47,249.75,249.27,249.39,36843.0,223.5267,223.7776,223.3475,223.455,36843.0
2021-03-04 15:20:00,249.43,249.58,249.1,249.4,36596.0,223.4909,223.6253,223.1952,223.464,36596.0
2021-03-04 15:25:00,249.39,250.29,249.3,250.09,40037.0,223.455,224.2614,223.3744,224.0822,40037.0
2021-03-04 15:30:00,250.05,250.42,249.76,250.39,49418.0,224.0464,224.3779,223.7866,224.351,49418.0
2021-03-04 15:35:00,250.37,250.54,249.64,249.78,50893.0,224.3331,224.4854,223.679,223.8045,50893.0
2021-03-04 15:40:00,249.84,250.26,249.62,250.07,51064.0,223.8582,224.2346,223.6611,224.0643,51064.0
2021-03-04 15:45:00,250.05,250.36,249.68,250.34,89247.0,224.0464,224.3242,223.7149,224.3062,89247.0
2021-03-04 15:50:00,250.36,250.92,249.81,249.98,114469.0,224.3242,224.8259,223.8314,223.9837,114469.0
2021-03-04 15:55:00,250.01,250.97,249.45,250.96,283866.0,224.0106,224.8707,223.5088,224.8618,283866.0
2021-03-05 09:30:00,252.26,253.02,250.23,250.29,136198.0,226.0266,226.7075,224.2077,224.2614,136198.0
2021-03-05 09:35:00,250.3,250.64,248.26,248.7,93517.0,224.2704,224.575,222.4425,222.8368,93517.0
2021-03-05 09:40:00,248.75,249.19,248.12,248.6,60145.0,222.8816,223.2758,222.3171,222.7472,60145.0
2021-03-05 09:45:00,248.62,249.12,248.46,248.69,65854.0,222.7651,223.2131,222.6217,222.8278,65854.0
2021-03-05 09:50:00,248.68,248.82,246.89,247.05,93917.0,222.8189,222.9443,221.215,221.3584,93917.0
2021-03-05 09:55:00,247.12,248.27,247.04,248.17,66328.0,221.4211,222.4515,221.3494,222.3619,66328.0
2021-03-05 10:00:00,247.93,248.24,247.47,247.47,59136.0,222.1469,222.4246,221.7347,221.7347,59136.0
2021-03-05 10:05:00,247.56,248.35,247.47,247.84,80185.0,221.8153,222.5232,221.7347,222.0662,80185.0
2021-03-05 10:10:00,247.84,248.58,247.32,247.64,47944.0,222.0662,222.7293,221.6003,221.887,47944.0
2021-03-05 10:15:00,247.7,247.84,246.93,247.59,42517.0,221.9408,222.0662,221.2509,221.8422,42517.0
2021-03-05 10:20:00,247.66,247.72,246.68,246.78,48530.0,221.9049,221.9587,221.0269,221.1165,48530.0
2021-03-05 10:25:00,246.81,248.2,246.7,246.94,40827.0,221.1433,222.3888,221.0448,221.2598,40827.0
2021-03-05 10:30:00,247.0,247.43,246.59,247.28,85624.0,221.3136,221.6989,220.9462,221.5645,85624.0
2021-03-05 10:35:00,247.42,248.08,247.31,247.87,54494.0,221.6899,222.2813,221.5913,222.0931,54494.0
2021-03-05 10:40:00,247.83,248.43,247.83,247.99,47791.0,222.0573,222.5949,222.0573,222.2006,47791.0
2021-03-05 10:45:00,247.93,248.22,247.5,248.0,44844.0,222.1469,222.4067,221.7616,222.2096,44844.0
2021-03-05 10:50:00,247.95,248.76,247.91,248.6,44304.0,222.1648,222.8906,222.1289,222.7472,44304.0
2021-03-05 10:55:00,248.56,248.79,247.74,247.89,50734.0,222.7113,222.9174,221.9766,222.111,50734.0
2021-03-05 11:00:00,247.91,248.62,247.35,248.48,49252.0,222.1289,222.7651,221.6272,222.6397,49252.0
2021-03-05 11:05:00,248.42,248.59,247.63,247.85,44421.0,222.5859,222.7382,221.8781,222.0752,44421.0
2021-03-05 11:10:00,247.87,248.45,247.81,248.24,80846.0,222.0931,222.6128,222.0393,222.4246,80846.0
2021-03-05 11:15:00,248.26,248.38,247.45,247.54,49867.0,222.4425,222.5501,221.7168,221.7974,49867.0
2021-03-05 11:20:00,247.49,247.69,247.15,247.49,38115.0,221.7526,221.9318,221.448,221.7526,38115.0
2021-03-05 11:25:00,247.54,247.82,247.36,247.48,48695.0,221.7974,222.0483,221.6361,221.7437,48695.0
2021-03-05 11:30:00,247.5,247.89,247.35,247.5,78342.0,221.7616,222.111,221.6272,221.7616,78342.0
2021-03-05 11:35:00,247.46,247.85,247.4,247.75,53672.0,221.7257,222.0752,221.672,221.9856,53672.0
2021-03-05 11:40:00,247.69,247.95,247.35,247.92,72196.0,221.9318,222.1648,221.6272,222.1379,72196.0
2021-03-05 11:45:00,247.92,248.32,247.86,248.22,46596.0,222.1379,222.4963,222.0841,222.4067,46596.0
2021-03-05 11:50:00,248.21,248.23,247.7,247.86,47885.0,222.3977,222.4157,221.9408,222.0841,47885.0
2021-03-05 11:55:00,247.9,248.75,247.75,248.51,49710.0,222.12,222.8816,221.9856,222.6665,49710.0
2021-03-05 12:00:00,248.42,248.88,248.28,248.55,48485.0,222.5859,222.9981,222.4605,222.7024,48485.0
2021-03-05 12:05:00,248.52,248.9,248.44,248.61,49505.0,222.6755,223.016,222.6038,222.7561,49505.0
2021-03-05 12:10:00,248.61,248.94,248.22,248.29,65410.0,222.7561,223.0518,222.4067,222.4694,65410.0
2021-03-05 12:15:00,248.33,248.8,248.24,248.61,82065.0,222.5053,222.9264,222.4246,222.7561,82065.0
2021-03-05 12:20:00,248.58,249.93,248.46,249.84,53754.0,222.7293,223.9389,222.6217,223.8582,53754.0
2021-03-05 12:25:00,249.82,250.08,249.38,250.0,109602.0,223.8403,224.0733,223.4461,224.0016,109602.0
2021-03-05 12:30:00,250.0,251.14,249.87,250.95,70625.0,224.0016,225.023,223.8851,224.8528,70625.0
2021-03-05 12:35:00,250.86,250.94,250.29,250.86,47885.0,224.7722,224.8438,224.2614,224.7722,47885.0
2021-03-05 12:40:00,251.01,251.71,250.91,251.5,46896.0,224.9066,225.5338,224.817,225.3456,46896.0
2021-03-05 12:45:00,251.48,251.67,250.94,250.97,43260.0,225.3277,225.4979,224.8438,224.8707,43260.0
2021-03-05 12:50:00,250.97,251.05,250.4,250.59,39481.0,224.8707,224.9424,224.36,224.5302,39481.0
2021-03-05 12:55:00,250.54,250.78,250.24,250.59,35948.0,224.4854,224.7005,224.2166,224.5302,35948.0
2021-03-05 13:00:00,250.54,250.76,250.1,250.29,27819.0,224.4854,224.6826,224.0912,224.2614,27819.0
2021-03-05 13:05:00,250.34,250.84,250.32,250.48,22217.0,224.3062,224.7542,224.2883,224.4317,22217.0
2021-03-05 13:10:00,250.48,251.0,250.19,250.48,41095.0,224.4317,224.8976,224.1718,224.4317,41095.0
2021-03-05 13:15:00,250.48,251.0,250.44,250.91,44324.0,224.4317,224.8976,224.3958,224.817,44324.0
2021-03-05 13:20:00,250.93,251.59,250.9,251.49,37895.0,224.8349,225.4262,224.808,225.3366,37895.0
2021-03-05 13:25:00,251.52,251.56,250.94,251.12,44989.0,225.3635,225.3994,224.8438,225.0051,44989.0
2021-03-05 13:30:00,251.19,251.93,251.19,251.93,39343.0,225.0678,225.7309,225.0678,225.7309,39343.0
2021-03-05 13:35:00,251.93,252.49,251.79,252.37,26593.0,225.7309,226.2327,225.6054,226.1251,26593.0
2021-03-05 13:40:00,252.37,252.7,252.28,252.52,29889.0,226.1251,226.4208,226.0445,226.2595,29889.0
2021-03-05 13:45:00,252.49,252.69,252.22,252.48,29967.0,226.2327,226.4119,225.9907,226.2237,29967.0
2021-03-05 13:50:00,252.4,252.72,252.13,252.4,26265.0,226.152,226.4387,225.9101,226.152,26265.0
2021-03-05 13:55:00,252.51,252.55,252.22,252.55,25016.0,226.2506,226.2864,225.9907,226.2864,25016.0
2021-03-05 14:00:00,252.51,252.87,252.14,252.31,35246.0,226.2506,226.5731,225.9191,226.0714,35246.0
2021-03-05 14:05:00,252.33,252.43,251.62,251.63,31892.0,226.0893,226.1789,225.4531,225.4621,31892.0
2021-03-05 14:10:00,251.66,251.81,251.35,251.77,32531.0,225.489,225.6234,225.2112,225.5875,32531.0
2021-03-05 14:15:00,251.82,252.16,251.36,251.6,38353.0,225.6323,225.937,225.2202,225.4352,38353.0
2021-03-05 14:20:00,251.57,252.4,251.53,252.4,26263.0,225.4083,226.152,225.3725,226.152,26263.0
2021-03-05 14:25:00,252.39,252.5,252.15,252.29,28327.0,226.1431,226.2416,225.928,226.0535,28327.0
2021-03-05 14:30:00,252.27,252.91,252.23,252.65,42132.0,226.0355,226.609,225.9997,226.376,42132.0
2021-03-05 14:35:00,252.67,252.95,252.63,252.69,32226.0,226.3939,226.6448,226.3581,226.4119,32226.0
2021-03-05 14:40:00,252.75,252.82,252.46,252.66,28630.0,226.4656,226.5283,226.2058,226.385,28630.0
2021-03-05 14:45:00,252.69,253.0,252.68,252.94,32591.0,226.4119,226.6896,226.4029,226.6359,32591.0
2021-03-05 14:50:00,252.99,253.27,252.95,253.04,35963.0,226.6807,226.9315,226.6448,226.7255,35963.0
2021-03-05 14:55:00,253.02,253.71,253.02,253.53,34854.0,226.7075,227.3258,226.7075,227.1645,34854.0
2021-03-05 15:00:00,253.55,253.8,253.31,253.67,29947.0,227.1824,227.4064,226.9674,227.2899,29947.0
2021-03-05 15:05:00,253.7,253.74,253.2,253.32,32819.0,227.3168,227.3527,226.8688,226.9763,32819.0
2021-03-05 15:10:00,253.29,253.33,252.72,253.07,50206.0,226.9495,226.9853,226.4387,226.7523,50206.0
2021-03-05 15:15:00,253.11,253.64,252.66,253.09,57022.0,226.7882,227.2631,226.385,226.7703,57022.0
2021-03-05 15:20:00,253.05,253.29,252.97,253.09,39738.0,226.7344,226.9495,226.6627,226.7703,39738.0
2021-03-05 15:25:00,253.06,253.57,253.04,253.5,48763.0,226.7434,227.2003,226.7255,227.1376,48763.0
2021-03-05 15:30:00,253.54,253.84,253.36,253.74,57050.0,227.1735,227.4423,227.0122,227.3527,57050.0
2021-03-05 15:35:00,253.74,254.14,253.71,254.08,51797.0,227.3527,227.7111,227.3258,227.6573,51797.0
2021-03-05 15:40:00,254.1,254.13,253.56,254.0,117414.0,227.6752,227.7021,227.1914,227.5856,117414.0
2021-03-05 15:45:00,254.03,254.2,253.73,253.83,111751.0,227.6125,227.7648,227.3437,227.4333,111751.0
2021-03-05 15:50:00,253.83,254.19,253.76,253.77,112005.0,227.4333,227.7559,227.3706,227.3795,112005.0
2021-03-05 15:55:00,253.84,254.0,253.43,253.44,222081.0,227.4423,227.5856,227.0749,227.0839,222081.0
2021-03-08 09:30:00,254.23,254.97,252.52,254.76,151902.0,227.7917,228.4548,226.2595,228.2666,151902.0
2021-03-08 09:35:00,254.74,256.37,254.44,256.29,90357.0,228.2487,229.7092,227.9799,229.6375,90357.0
2021-03-08 09:40:00,256.37,257.97,256.24,257.87,50861.0,229.7092,231.1428,229.5927,231.0532,50861.0
2021-03-08 09:45:00,257.85,257.96,257.28,257.78,64189.0,231.0352,231.1338,230.5245,230.9725,64189.0
2021-03-08 09:50:00,257.72,257.85,256.01,257.23,80342.0,230.9188,231.0352,229.3866,230.4797,80342.0
2021-03-08 09:55:00,257.29,257.7,255.89,256.57,47016.0,230.5335,230.9008,229.2791,229.8884,47016.0
2021-03-08 10:00:00,256.57,257.75,256.57,257.35,48705.0,229.8884,230.9456,229.8884,230.5872,48705.0
2021-03-08 10:05:00,257.3,258.64,257.23,258.53,55366.0,230.5424,231.7431,230.4797,231.6445,55366.0
2021-03-08 10:10:00,258.56,258.91,257.84,258.41,53845.0,231.6714,231.985,231.0263,231.537,53845.0
2021-03-08 10:15:00,258.4,259.02,258.2,258.9,40395.0,231.5281,232.0836,231.3489,231.9761,40395.0
2021-03-08 10:20:00,258.84,259.08,257.45,257.78,48825.0,231.9223,232.1373,230.6768,230.9725,48825.0
2021-03-08 10:25:00,257.8,259.07,257.75,258.83,68166.0,230.9904,232.1284,230.9456,231.9133,68166.0
2021-03-08 10:30:00,258.75,259.17,258.45,258.95,38067.0,231.8417,232.218,231.5729,232.0209,38067.0
2021-03-08 10:35:00,259.0,259.12,258.09,258.3,36433.0,232.0657,232.1732,231.2503,231.4385,36433.0
2021-03-08 10:40:00,258.35,259.16,258.35,258.95,41271.0,231.4833,232.209,231.4833,232.0209,41271.0
2021-03-08 10:45:00,258.99,259.68,258.93,259.61,45716.0,232.0567,232.6749,232.0029,232.6122,45716.0
2021-03-08 10:50:00,259.62,259.75,259.07,259.39,40548.0,232.6212,232.7377,232.1284,232.4151,40548.0
2021-03-08 10:55:00,259.32,259.89,259.16,259.79,39629.0,232.3524,232.8631,232.209,232.7735,39629.0
2021-03-08 11:00:00,259.83,260.18,259.7,259.7,53163.0,232.8093,233.1229,232.6929,232.6929,53163.0
2021-03-08 11:05:00,259.7,259.98,259.43,259.9,39556.0,232.6929,232.9437,232.4509,232.8721,39556.0
2021-03-08 11:10:00,259.96,259.98,259.52,259.65,28040.0,232.9258,232.9437,232.5316,232.6481,28040.0
2021-03-08 11:15:00,259.69,259.88,259.37,259.69,29846.0,232.6839,232.8541,232.3972,232.6839,29846.0
2021-03-08 11:20:00,259.68,259.94,259.51,259.79,31189.0,232.6749,232.9079,232.5226,232.7735,31189.0
2021-03-08 11:25:00,259.71,259.98,259.6,259.66,26186.0,232.7018,232.9437,232.6033,232.657,26186.0
2021-03-08 11:30:00,259.74,259.74,258.84,259.54,39903.0,232.7287,232.7287,231.9223,232.5495,39903.0
2021-03-08 11:35:00,259.5,259.64,259.02,259.11,26732.0,232.5137,232.6391,232.0836,232.1642,26732.0
2021-03-08 11:40:00,259.15,259.41,258.93,258.93,24363.0,232.2001,232.433,232.0029,232.0029,24363.0
2021-03-08 11:45:00,258.92,259.14,258.75,259.03,17600.0,231.994,232.1911,231.8417,232.0925,17600.0
2021-03-08 11:50:00,258.98,259.26,258.71,258.94,26103.0,232.0477,232.2986,231.8058,232.0119,26103.0
2021-03-08 11:55:00,258.97,258.98,258.57,258.57,19327.0,232.0388,232.0477,231.6804,231.6804,19327.0
2021-03-08 12:00:00,258.62,258.74,258.38,258.59,24337.0,231.7252,231.8327,231.5101,231.6983,24337.0
2021-03-08 12:05:00,258.64,258.7,258.15,258.39,32211.0,231.7431,231.7969,231.3041,231.5191,32211.0
2021-03-08 12:10:00,258.37,258.46,258.07,258.38,23335.0,231.5012,231.5818,231.2324,231.5101,23335.0
2021-03-08 12:15:00,258.42,258.77,258.24,258.62,49326.0,231.546,231.8596,231.3847,231.7252,49326.0
2021-03-08 12:20:00,258.59,259.57,258.58,259.55,23373.0,231.6983,232.5764,231.6893,232.5585,23373.0
2021-03-08 12:25:00,259.51,259.73,259.29,259.59,25773.0,232.5226,232.7197,232.3255,232.5943,25773.0
2021-03-08 12:30:00,259.6,260.4,259.57,260.14,36626.0,232.6033,233.3201,232.5764,233.0871,36626.0
2021-03-08 12:35:00,260.18,260.78,260.18,260.6,26996.0,233.1229,233.6605,233.1229,233.4993,26996.0
2021-03-08 12:40:00,260.6,260.7,260.26,260.35,16427.0,233.4993,233.5889,233.1946,233.2753,16427.0
2021-03-08 12:45:00,260.34,261.0,260.25,260.81,44209.0,233.2663,233.8577,233.1857,233.6874,44209.0
2021-03-08 12:50:00,260.86,261.04,260.74,260.8,24654.0,233.7322,233.8935,233.6247,233.6785,24654.0
2021-03-08 12:55:00,260.8,260.96,260.5,260.53,18803.0,233.6785,233.8218,233.4097,233.4365,18803.0
2021-03-08 13:00:00,260.54,260.9,260.5,260.62,28193.0,233.4455,233.7681,233.4097,233.5172,28193.0
2021-03-08 13:05:00,260.63,260.81,260.48,260.65,16525.0,233.5261,233.6874,233.3917,233.5441,16525.0
2021-03-08 13:10:00,260.61,261.0,260.34,260.86,20217.0,233.5082,233.8577,233.2663,233.7322,20217.0
2021-03-08 13:15:00,260.86,261.58,260.85,261.3,38013.0,233.7322,234.3774,233.7233,234.1265,38013.0
2021-03-08 13:20:00,261.26,261.47,261.26,261.45,16478.0,234.0906,234.2788,234.0906,234.2609,16478.0
2021-03-08 13:25:00,261.46,261.69,261.38,261.66,24850.0,234.2698,234.4759,234.1982,234.449,24850.0
2021-03-08 13:30:00,261.68,261.73,261.28,261.28,22164.0,234.467,234.5118,234.1086,234.1086,22164.0
2021-03-08 13:35:00,261.22,261.72,261.13,261.6,19976.0,234.0548,234.5028,233.9741,234.3953,19976.0
2021-03-08 13:40:00,261.69,262.34,261.6,262.22,51582.0,234.4759,235.0583,234.3953,234.9508,51582.0
2021-03-08 13:45:00,262.24,263.23,262.01,262.57,96513.0,234.9687,235.8558,234.7626,235.2644,96513.0
2021-03-08 13:50:00,262.61,262.66,261.51,261.76,42208.0,235.3002,235.345,234.3146,234.5386,42208.0
2021-03-08 13:55:00,261.76,261.81,261.28,261.53,23362.0,234.5386,234.5834,234.1086,234.3326,23362.0
2021-03-08 14:00:00,261.47,261.84,261.46,261.76,22776.0,234.2788,234.6103,234.2698,234.5386,22776.0
2021-03-08 14:05:00,261.78,262.41,261.67,262.27,29929.0,234.5566,235.121,234.458,234.9956,29929.0
2021-03-08 14:10:00,262.31,262.75,262.14,262.33,35161.0,235.0314,235.4257,234.8791,235.0494,35161.0
2021-03-08 14:15:00,262.42,262.61,262.08,262.19,24684.0,235.13,235.3002,234.8254,234.9239,24684.0
2021-03-08 14:20:00,262.15,262.18,261.71,261.83,26788.0,234.8881,234.915,234.4938,234.6014,26788.0
2021-03-08 14:25:00,261.85,262.17,261.69,261.69,31655.0,234.6193,234.906,234.4759,234.4759,31655.0
2021-03-08 14:30:00,261.76,261.96,261.4,261.49,38338.0,234.5386,234.7178,234.2161,234.2967,38338.0
2021-03-08 14:35:00,261.49,261.73,261.46,261.48,34351.0,234.2967,234.5118,234.2698,234.2878,34351.0
2021-03-08 14:40:00,261.49,261.57,261.01,261.11,36296.0,234.2967,234.3684,233.8666,233.9562,36296.0
2021-03-08 14:45:00,261.14,261.21,260.58,260.73,36852.0,233.9831,234.0458,233.4813,233.6157,36852.0
2021-03-08 14:50:00,260.66,261.18,260.54,261.04,45164.0,233.553,234.0189,233.4455,233.8935,45164.0
2021-03-08 14:55:00,261.06,261.35,260.94,261.06,36434.0,233.9114,234.1713,233.8039,233.9114,36434.0
2021-03-08 15:00:00,261.05,261.05,260.0,260.17,46065.0,233.9025,233.9025,232.9617,233.114,46065.0
2021-03-08 15:05:00,260.1,260.14,259.85,259.96,40779.0,233.0513,233.0871,232.8273,232.9258,40779.0
2021-03-08 15:10:00,259.97,260.33,259.93,260.33,40482.0,232.9348,233.2573,232.8989,233.2573,40482.0
2021-03-08 15:15:00,260.32,260.45,259.24,259.51,48689.0,233.2484,233.3649,232.2807,232.5226,48689.0
2021-03-08 15:20:00,259.52,260.22,259.51,259.82,35689.0,232.5316,233.1588,232.5226,232.8004,35689.0
2021-03-08 15:25:00,259.89,260.06,259.75,259.75,31194.0,232.8631,233.0154,232.7377,232.7377,31194.0
2021-03-08 15:30:00,259.77,260.5,259.67,260.17,48377.0,232.7556,233.4097,232.666,233.114,48377.0
2021-03-08 15:35:00,260.17,260.53,260.17,260.37,49667.0,233.114,233.4365,233.114,233.2932,49667.0
2021-03-08 15:40:00,260.34,260.86,260.28,260.77,53427.0,233.2663,233.7322,233.2125,233.6516,53427.0
2021-03-08 15:45:00,260.76,260.88,259.8,259.97,81586.0,233.6426,233.7501,232.7825,232.9348,81586.0
2021-03-08 15:50:00,260.01,260.37,259.7,260.06,106622.0,232.9706,233.2932,232.6929,233.0154,106622.0
2021-03-08 15:55:00,260.02,260.05,258.91,258.95,190477.0,232.9796,233.0065,231.985,232.0209,190477.0
2021-03-09 09:30:00,262.73,264.51,262.18,264.42,284495.0,235.4078,237.0027,234.915,236.922,284495.0
2021-03-09 09:35:00,264.34,264.56,263.19,263.37,123235.0,236.8503,237.0475,235.8199,235.9812,123235.0
2021-03-09 09:40:00,263.42,263.84,261.79,262.61,94047.0,236.026,236.4023,234.5655,235.3002,94047.0
2021-03-09 09:45:00,262.73,263.76,262.43,262.5,101555.0,235.4078,236.3306,235.139,235.2017,101555.0
2021-03-09 09:50:00,262.55,263.68,262.26,263.43,79405.0,235.2465,236.259,234.9866,236.035,79405.0
2021-03-09 09:55:00,263.5,264.46,263.27,264.21,78785.0,236.0977,236.9579,235.8916,236.7338,78785.0
2021-03-09 10:00:00,264.28,265.4,264.0,265.4,99435.0,236.7966,237.8001,236.5457,237.8001,99435.0
2021-03-09 10:05:00,265.4,265.89,265.13,265.35,64325.0,237.8001,238.2391,237.5582,237.7553,64325.0
2021-03-09 10:10:00,265.31,265.47,264.72,264.82,55285.0,237.7195,237.8628,237.1908,237.2804,55285.0
2021-03-09 10:15:00,264.88,265.69,264.88,265.25,46422.0,237.3342,238.0599,237.3342,237.6657,46422.0
2021-03-09 10:20:00,265.25,265.81,264.84,264.97,48687.0,237.6657,238.1675,237.2983,237.4148,48687.0
2021-03-09 10:25:00,265.04,265.84,264.79,265.84,52626.0,237.4775,238.1943,237.2535,238.1943,52626.0
2021-03-09 10:30:00,265.82,266.0,264.83,264.83,76181.0,238.1764,238.3377,237.2894,237.2894,76181.0
2021-03-09 10:35:00,264.84,264.86,264.17,264.44,52571.0,237.2983,237.3163,236.698,236.9399,52571.0
2021-03-09 10:40:00,264.34,264.86,264.33,264.74,40050.0,236.8503,237.3163,236.8414,237.2087,40050.0
2021-03-09 10:45:00,264.69,264.72,264.3,264.44,51784.0,237.1639,237.1908,236.8145,236.9399,51784.0
2021-03-09 10:50:00,264.49,264.71,264.24,264.45,64785.0,236.9847,237.1819,236.7607,236.9489,64785.0
2021-03-09 10:55:00,264.42,264.68,264.1,264.68,48418.0,236.922,237.155,236.6353,237.155,48418.0
2021-03-09 11:00:00,264.69,264.97,264.39,264.68,57140.0,237.1639,237.4148,236.8951,237.155,57140.0
2021-03-09 11:05:00,264.66,265.03,264.55,264.59,62505.0,237.1371,237.4686,237.0385,237.0743,62505.0
2021-03-09 11:10:00,264.63,264.7,263.79,264.42,53734.0,237.1102,237.1729,236.3575,236.922,53734.0
2021-03-09 11:15:00,264.46,265.16,264.41,265.05,40772.0,236.9579,237.5851,236.9131,237.4865,40772.0
2021-03-09 11:20:00,265.02,265.77,264.87,265.53,57384.0,237.4596,238.1316,237.3252,237.9166,57384.0
2021-03-09 11:25:00,265.5,265.61,264.75,264.86,34413.0,237.8897,237.9883,237.2177,237.3163,34413.0
2021-03-09 11:30:00,264.85,265.75,264.72,265.75,25397.0,237.3073,238.1137,237.1908,238.1137,25397.0
2021-03-09 11:35:00,265.74,266.14,265.49,266.02,65165.0,238.1047,238.4631,237.8807,238.3556,65165.0
2021-03-09 11:40:00,266.03,266.11,265.78,265.91,43961.0,238.3646,238.4363,238.1406,238.2571,43961.0
2021-03-09 11:45:00,265.91,266.07,265.57,265.91,29516.0,238.2571,238.4004,237.9524,238.2571,29516.0
2021-03-09 11:50:00,265.86,265.9,265.48,265.68,19393.0,238.2123,238.2481,237.8718,238.051,19393.0
2021-03-09 11:55:00,265.66,266.17,265.66,266.09,41862.0,238.0331,238.49,238.0331,238.4183,41862.0
2021-03-09 12:00:00,266.14,266.25,265.96,266.13,33997.0,238.4631,238.5617,238.3019,238.4542,33997.0
2021-03-09 12:05:00,266.16,266.21,265.75,265.86,26918.0,238.4811,238.5259,238.1137,238.2123,26918.0
2021-03-09 12:10:00,265.87,266.25,265.86,266.1,25120.0,238.2212,238.5617,238.2123,238.4273,25120.0
2021-03-09 12:15:00,266.14,266.23,265.86,266.09,19522.0,238.4631,238.5438,238.2123,238.4183,19522.0
2021-03-09 12:20:00,266.05,266.46,265.92,266.46,44319.0,238.3825,238.7499,238.266,238.7499,44319.0
2021-03-09 12:25:00,266.38,266.77,266.33,266.71,39677.0,238.6782,239.0276,238.6334,238.9739,39677.0
2021-03-09 12:30:00,266.7,267.04,266.7,267.01,55406.0,238.9649,239.2695,238.9649,239.2427,55406.0
2021-03-09 12:35:00,267.06,267.11,266.65,266.95,30722.0,239.2875,239.3323,238.9201,239.1889,30722.0
2021-03-09 12:40:00,266.94,267.09,266.64,267.05,47640.0,239.1799,239.3143,238.9111,239.2785,47640.0
2021-03-09 12:45:00,267.03,267.08,266.22,266.29,25472.0,239.2606,239.3054,238.5348,238.5975,25472.0
2021-03-09 12:50:00,266.39,266.5,266.2,266.41,26902.0,238.6871,238.7857,238.5169,238.7051,26902.0
2021-03-09 12:55:00,266.39,266.62,266.2,266.38,32566.0,238.6871,238.8932,238.5169,238.6782,32566.0
2021-03-09 13:00:00,266.37,267.03,266.37,266.82,23170.0,238.6692,239.2606,238.6692,239.0724,23170.0
2021-03-09 13:05:00,266.77,266.88,266.57,266.75,18884.0,239.0276,239.1262,238.8484,239.0097,18884.0
2021-03-09 13:10:00,266.75,266.94,266.65,266.85,19166.0,239.0097,239.1799,238.9201,239.0993,19166.0
2021-03-09 13:15:00,266.83,266.93,266.6,266.71,25588.0,239.0814,239.171,238.8753,238.9739,25588.0
2021-03-09 13:20:00,266.75,267.0,266.49,266.57,14301.0,239.0097,239.2337,238.7767,238.8484,14301.0
2021-03-09 13:25:00,266.57,266.57,266.12,266.19,18403.0,238.8484,238.8484,238.4452,238.5079,18403.0
2021-03-09 13:30:00,266.18,266.55,266.16,266.26,18261.0,238.499,238.8305,238.4811,238.5707,18261.0
2021-03-09 13:35:00,266.23,266.35,266.12,266.24,14014.0,238.5438,238.6513,238.4452,238.5527,14014.0
2021-03-09 13:40:00,266.17,266.21,265.97,266.06,18407.0,238.49,238.5259,238.3108,238.3915,18407.0
2021-03-09 13:45:00,266.03,266.13,265.85,266.06,29124.0,238.3646,238.4542,238.2033,238.3915,29124.0
2021-03-09 13:50:00,266.1,266.21,265.92,266.15,20526.0,238.4273,238.5259,238.266,238.4721,20526.0
2021-03-09 13:55:00,266.1,266.5,265.85,266.49,26024.0,238.4273,238.7857,238.2033,238.7767,26024.0
2021-03-09 14:00:00,266.48,266.69,266.37,266.67,45777.0,238.7678,238.9559,238.6692,238.938,45777.0
2021-03-09 14:05:00,266.72,266.79,266.47,266.57,26549.0,238.9828,239.0455,238.7588,238.8484,26549.0
2021-03-09 14:10:00,266.54,266.65,266.41,266.62,26146.0,238.8215,238.9201,238.7051,238.8932,26146.0
2021-03-09 14:15:00,266.62,266.65,266.28,266.31,29828.0,238.8932,238.9201,238.5886,238.6155,29828.0
2021-03-09 14:20:00,266.27,266.44,266.23,266.26,23191.0,238.5796,238.7319,238.5438,238.5707,23191.0
2021-03-09 14:25:00,266.23,266.35,266.06,266.26,43509.0,238.5438,238.6513,238.3915,238.5707,43509.0
2021-03-09 14:30:00,266.29,266.85,266.28,266.84,42196.0,238.5975,239.0993,238.5886,239.0903,42196.0
2021-03-09 14:35:00,266.8,267.15,266.78,267.07,45560.0,239.0545,239.3681,239.0366,239.2964,45560.0
2021-03-09 14:40:00,267.1,267.41,267.08,267.22,67609.0,239.3233,239.6011,239.3054,239.4308,67609.0
2021-03-09 14:45:00,267.24,267.33,267.01,267.28,100143.0,239.4487,239.5294,239.2427,239.4846,100143.0
2021-03-09 14:50:00,267.3,267.57,267.25,267.32,69933.0,239.5025,239.7444,239.4577,239.5204,69933.0
2021-03-09 14:55:00,267.4,267.55,266.9,266.92,98446.0,239.5921,239.7265,239.1441,239.162,98446.0
2021-03-09 15:00:00,266.9,267.08,266.69,267.06,57852.0,239.1441,239.3054,238.9559,239.2875,57852.0
2021-03-09 15:05:00,267.05,267.35,266.98,267.24,48835.0,239.2785,239.5473,239.2158,239.4487,48835.0
2021-03-09 15:10:00,267.23,267.52,266.93,267.0,63059.0,239.4398,239.6996,239.171,239.2337,63059.0
2021-03-09 15:15:00,267.01,267.17,266.84,266.86,57350.0,239.2427,239.386,239.0903,239.1083,57350.0
2021-03-09 15:20:00,266.82,267.07,266.65,266.84,109504.0,239.0724,239.2964,238.9201,239.0903,109504.0
2021-03-09 15:25:00,266.84,266.87,266.31,266.48,29896.0,239.0903,239.1172,238.6155,238.7678,29896.0
2021-03-09 15:30:00,266.49,266.8,266.28,266.8,42373.0,238.7767,239.0545,238.5886,239.0545,42373.0
2021-03-09 15:35:00,266.8,266.84,266.19,266.52,45439.0,239.0545,239.0903,238.5079,238.8036,45439.0
2021-03-09 15:40:00,266.5,266.58,265.98,265.98,40414.0,238.7857,238.8574,238.3198,238.3198,40414.0
2021-03-09 15:45:00,266.0,266.13,265.74,266.0,64438.0,238.3377,238.4542,238.1047,238.3377,64438.0
2021-03-09 15:50:00,265.92,266.3,265.35,266.23,94538.0,238.266,238.6065,237.7553,238.5438,94538.0
2021-03-09 15:55:00,266.17,266.17,264.89,264.9,267322.0,238.49,238.49,237.3431,237.3521,267322.0
2021-03-10 09:30:00,265.92,266.69,264.91,265.15,182418.0,239.7427,240.4369,238.8321,239.0485,182418.0
2021-03-10 09:35:00,265.2,265.73,264.28,264.66,51145.0,239.0935,239.5714,238.2641,238.6067,51145.0
2021-03-10 09:40:00,264.7,265.57,264.51,265.29,38684.0,238.6428,239.4271,238.4715,239.1747,38684.0
2021-03-10 09:45:00,265.3,265.9,264.55,265.15,40360.0,239.1837,239.7246,238.5075,239.0485,40360.0
2021-03-10 09:50:00,264.94,265.48,264.73,264.88,27231.0,238.8591,239.346,238.6698,238.805,27231.0
2021-03-10 09:55:00,264.96,265.31,264.7,265.22,30325.0,238.8772,239.1927,238.6428,239.1116,30325.0
2021-03-10 10:00:00,265.29,265.86,265.13,265.77,33446.0,239.1747,239.6886,239.0304,239.6074,33446.0
2021-03-10 10:05:00,265.81,266.43,265.74,266.35,37801.0,239.6435,240.2024,239.5804,240.1303,37801.0
2021-03-10 10:10:00,266.34,266.35,265.2,265.2,23685.0,240.1213,240.1303,239.0935,239.0935,23685.0
2021-03-10 10:15:00,265.15,265.82,265.06,265.42,21389.0,239.0485,239.6525,238.9673,239.2919,21389.0
2021-03-10 10:20:00,265.41,265.48,264.88,265.0,37411.0,239.2829,239.346,238.805,238.9132,37411.0
2021-03-10 10:25:00,265.0,265.0,264.08,264.62,44853.0,238.9132,238.9132,238.0838,238.5706,44853.0
2021-03-10 10:30:00,264.66,264.88,264.36,264.71,24746.0,238.6067,238.805,238.3362,238.6518,24746.0
2021-03-10 10:35:00,264.81,265.12,264.78,264.97,17131.0,238.7419,239.0214,238.7149,238.8862,17131.0
2021-03-10 10:40:00,265.0,265.86,264.99,265.75,33974.0,238.9132,239.6886,238.9042,239.5894,33974.0
2021-03-10 10:45:00,265.82,265.98,265.61,265.91,21872.0,239.6525,239.7967,239.4632,239.7336,21872.0
2021-03-10 10:50:00,265.88,266.2,265.33,265.33,29595.0,239.7066,239.9951,239.2107,239.2107,29595.0
2021-03-10 10:55:00,265.27,265.5,265.07,265.27,29640.0,239.1566,239.364,238.9763,239.1566,29640.0
2021-03-10 11:00:00,265.28,265.95,265.14,265.88,28948.0,239.1657,239.7697,239.0394,239.7066,28948.0
2021-03-10 11:05:00,265.87,265.94,265.41,265.51,21839.0,239.6976,239.7607,239.2829,239.373,21839.0
2021-03-10 11:10:00,265.53,265.98,265.47,265.92,20180.0,239.391,239.7967,239.337,239.7427,20180.0
2021-03-10 11:15:00,265.93,266.2,265.88,265.99,25195.0,239.7517,239.9951,239.7066,239.8058,25195.0
2021-03-10 11:20:00,266.03,266.39,265.94,266.19,28090.0,239.8418,240.1664,239.7607,239.9861,28090.0
2021-03-10 11:25:00,266.2,266.84,266.2,266.69,38495.0,239.9951,240.5721,239.9951,240.4369,38495.0
2021-03-10 11:30:00,266.72,266.74,266.44,266.66,19415.0,240.4639,240.4819,240.2115,240.4098,19415.0
2021-03-10 11:35:00,266.68,266.94,266.39,266.59,21041.0,240.4278,240.6622,240.1664,240.3467,21041.0
2021-03-10 11:40:00,266.55,266.55,265.54,265.54,15399.0,240.3106,240.3106,239.4001,239.4001,15399.0
2021-03-10 11:45:00,265.55,266.26,265.55,266.05,23749.0,239.4091,240.0492,239.4091,239.8599,23749.0
2021-03-10 11:50:00,266.1,266.17,265.75,266.05,16934.0,239.9049,239.968,239.5894,239.8599,16934.0
2021-03-10 11:55:00,266.2,266.27,265.83,265.84,22172.0,239.9951,240.0582,239.6615,239.6705,22172.0
2021-03-10 12:00:00,265.78,266.07,265.67,266.01,17248.0,239.6164,239.8779,239.5173,239.8238,17248.0
2021-03-10 12:05:00,266.02,266.37,266.0,266.19,15300.0,239.8328,240.1484,239.8148,239.9861,15300.0
2021-03-10 12:10:00,266.21,266.3,266.01,266.18,17901.0,240.0041,240.0852,239.8238,239.9771,17901.0
2021-03-10 12:15:00,266.22,266.24,265.97,266.02,19265.0,240.0131,240.0312,239.7877,239.8328,19265.0
2021-03-10 12:20:00,266.01,266.01,265.67,265.74,20081.0,239.8238,239.8238,239.5173,239.5804,20081.0
2021-03-10 12:25:00,265.69,265.9,265.6,265.8,17154.0,239.5353,239.7246,239.4542,239.6345,17154.0
2021-03-10 12:30:00,265.8,265.98,265.61,265.76,16453.0,239.6345,239.7967,239.4632,239.5984,16453.0
2021-03-10 12:35:00,265.77,265.92,265.52,265.64,18429.0,239.6074,239.7427,239.382,239.4902,18429.0
2021-03-10 12:40:00,265.7,266.21,265.63,266.14,16115.0,239.5443,240.0041,239.4812,239.941,16115.0
2021-03-10 12:45:00,266.25,267.04,266.25,267.0,47694.0,240.0402,240.7524,240.0402,240.7163,47694.0
2021-03-10 12:50:00,267.0,267.0,266.59,266.63,16644.0,240.7163,240.7163,240.3467,240.3828,16644.0
2021-03-10 12:55:00,266.63,266.97,266.56,266.81,13115.0,240.3828,240.6893,240.3197,240.545,13115.0
2021-03-10 13:00:00,266.81,266.82,266.03,266.49,30686.0,240.545,240.5541,239.8418,240.2565,30686.0
2021-03-10 13:05:00,266.44,266.44,265.83,266.41,14701.0,240.2115,240.2115,239.6615,240.1844,14701.0
2021-03-10 13:10:00,266.4,266.74,266.23,266.59,16697.0,240.1754,240.4819,240.0221,240.3467,16697.0
2021-03-10 13:15:00,266.59,266.74,266.22,266.61,14382.0,240.3467,240.4819,240.0131,240.3647,14382.0
2021-03-10 13:20:00,266.61,266.9,266.54,266.8,10204.0,240.3647,240.6262,240.3016,240.536,10204.0
2021-03-10 13:25:00,266.73,266.83,266.35,266.56,22995.0,240.4729,240.5631,240.1303,240.3197,22995.0
2021-03-10 13:30:00,266.58,266.71,266.27,266.43,18520.0,240.3377,240.4549,240.0582,240.2024,18520.0
2021-03-10 13:35:00,266.38,266.75,266.38,266.59,12027.0,240.1574,240.4909,240.1574,240.3467,12027.0
2021-03-10 13:40:00,266.57,266.83,266.45,266.81,14213.0,240.3287,240.5631,240.2205,240.545,14213.0
2021-03-10 13:45:00,266.75,267.06,266.68,267.02,17870.0,240.4909,240.7704,240.4278,240.7344,17870.0
2021-03-10 13:50:00,267.01,267.14,266.75,266.88,22236.0,240.7254,240.8426,240.4909,240.6082,22236.0
2021-03-10 13:55:00,266.86,267.04,266.83,266.87,14905.0,240.5901,240.7524,240.5631,240.5991,14905.0
2021-03-10 14:00:00,266.87,266.89,266.31,266.7,17903.0,240.5991,240.6172,240.0943,240.4459,17903.0
2021-03-10 14:05:00,266.66,266.93,266.64,266.81,17905.0,240.4098,240.6532,240.3918,240.545,17905.0
2021-03-10 14:10:00,266.9,267.48,266.87,267.48,22814.0,240.6262,241.1491,240.5991,241.1491,22814.0
2021-03-10 14:15:00,267.47,267.98,267.44,267.79,24866.0,241.1401,241.5999,241.113,241.4286,24866.0
2021-03-10 14:20:00,267.85,267.86,267.53,267.79,17408.0,241.4827,241.4917,241.1942,241.4286,17408.0
2021-03-10 14:25:00,267.75,268.21,267.68,267.85,29568.0,241.3925,241.8072,241.3294,241.4827,29568.0
2021-03-10 14:30:00,267.9,268.53,267.82,268.44,41861.0,241.5277,242.0957,241.4556,242.0146,41861.0
2021-03-10 14:35:00,268.47,268.7,268.37,268.67,48773.0,242.0416,242.249,241.9515,242.2219,48773.0
2021-03-10 14:40:00,268.64,268.75,267.99,268.03,24516.0,242.1949,242.2941,241.6089,241.6449,24516.0
2021-03-10 14:45:00,268.03,268.75,267.99,268.58,35918.0,241.6449,242.2941,241.6089,242.1408,35918.0
2021-03-10 14:50:00,268.58,268.67,268.35,268.6,20402.0,242.1408,242.2219,241.9334,242.1588,20402.0
2021-03-10 14:55:00,268.63,268.7,268.42,268.46,24395.0,242.1859,242.249,241.9966,242.0326,24395.0
2021-03-10 15:00:00,268.46,268.52,267.99,268.07,28442.0,242.0326,242.0867,241.6089,241.681,28442.0
2021-03-10 15:05:00,268.09,268.57,268.09,268.55,22324.0,241.699,242.1318,241.699,242.1138,22324.0
2021-03-10 15:10:00,268.57,268.62,268.23,268.35,29086.0,242.1318,242.1769,241.8253,241.9334,29086.0
2021-03-10 15:15:00,268.37,268.66,267.99,268.52,40525.0,241.9515,242.2129,241.6089,242.0867,40525.0
2021-03-10 15:20:00,268.55,268.59,267.86,267.9,35909.0,242.1138,242.1498,241.4917,241.5277,35909.0
2021-03-10 15:25:00,267.94,268.01,267.45,267.47,34699.0,241.5638,241.6269,241.122,241.1401,34699.0
2021-03-10 15:30:00,267.43,267.49,267.15,267.29,45561.0,241.104,241.1581,240.8516,240.9778,45561.0
2021-03-10 15:35:00,267.26,267.69,267.23,267.69,32381.0,240.9507,241.3384,240.9237,241.3384,32381.0
2021-03-10 15:40:00,267.68,267.68,267.36,267.47,53149.0,241.3294,241.3294,241.0409,241.1401,53149.0
2021-03-10 15:45:00,267.44,267.64,267.38,267.4,65283.0,241.113,241.2933,241.0589,241.077,65283.0
2021-03-10 15:50:00,267.35,267.46,266.79,266.85,81357.0,241.0319,241.1311,240.527,240.5811,81357.0
2021-03-10 15:55:00,266.82,266.82,266.19,266.24,172455.0,240.5541,240.5541,239.9861,240.0312,172455.0
2021-03-11 09:30:00,268.6,268.74,267.58,267.82,101758.0,242.1588,242.2851,241.2392,241.4556,101758.0
2021-03-11 09:35:00,267.82,268.6,267.75,268.4,36846.0,241.4556,242.1588,241.3925,241.9785,36846.0
2021-03-11 09:40:00,268.45,268.98,268.26,268.56,45833.0,242.0236,242.5014,241.8523,242.1228,45833.0
2021-03-11 09:45:00,268.63,268.9,268.32,268.67,51428.0,242.1859,242.4293,241.9064,242.2219,51428.0
2021-03-11 09:50:00,268.74,268.84,267.7,267.71,44454.0,242.2851,242.3752,241.3474,241.3564,44454.0
2021-03-11 09:55:00,267.71,268.56,267.68,268.25,36632.0,241.3564,242.1228,241.3294,241.8433,36632.0
2021-03-11 10:00:00,268.3,269.26,268.25,269.17,36263.0,241.8884,242.7539,241.8433,242.6727,36263.0
2021-03-11 10:05:00,269.1,269.16,268.28,268.28,27497.0,242.6096,242.6637,241.8703,241.8703,27497.0
2021-03-11 10:10:00,268.38,268.6,268.11,268.26,22417.0,241.9605,242.1588,241.7171,241.8523,22417.0
2021-03-11 10:15:00,268.19,268.5,268.1,268.19,28013.0,241.7892,242.0687,241.7081,241.7892,28013.0
2021-03-11 10:20:00,268.19,268.41,267.89,267.98,24215.0,241.7892,241.9875,241.5187,241.5999,24215.0
2021-03-11 10:25:00,267.96,269.26,267.91,269.26,27248.0,241.5818,242.7539,241.5368,242.7539,27248.0
2021-03-11 10:30:00,269.25,269.6,269.19,269.52,41060.0,242.7448,243.0604,242.6908,242.9883,41060.0
2021-03-11 10:35:00,269.48,269.49,268.32,268.32,28187.0,242.9522,242.9612,241.9064,241.9064,28187.0
2021-03-11 10:40:00,268.4,268.75,268.36,268.39,26646.0,241.9785,242.2941,241.9425,241.9695,26646.0
2021-03-11 10:45:00,268.4,268.87,268.14,268.81,29525.0,241.9785,242.4023,241.7441,242.3482,29525.0
2021-03-11 10:50:00,268.76,269.14,268.68,268.92,19682.0,242.3031,242.6457,242.231,242.4473,19682.0
2021-03-11 10:55:00,268.92,269.12,268.78,268.79,29155.0,242.4473,242.6276,242.3211,242.3301,29155.0
2021-03-11 11:00:00,268.79,269.15,268.7,269.05,23993.0,242.3301,242.6547,242.249,242.5645,23993.0
2021-03-11 11:05:00,269.09,269.3,268.57,268.63,17948.0,242.6006,242.7899,242.1318,242.1859,17948.0
2021-03-11 11:10:00,268.57,268.7,268.09,268.24,25375.0,242.1318,242.249,241.699,241.8343,25375.0
2021-03-11 11:15:00,268.19,268.49,267.87,268.46,40444.0,241.7892,242.0597,241.5007,242.0326,40444.0
2021-03-11 11:20:00,268.44,269.05,268.31,269.03,20973.0,242.0146,242.5645,241.8974,242.5465,20973.0
2021-03-11 11:25:00,269.0,269.03,268.48,268.62,27406.0,242.5195,242.5465,242.0506,242.1769,27406.0
2021-03-11 11:30:00,268.66,268.85,268.36,268.79,22618.0,242.2129,242.3842,241.9425,242.3301,22618.0
2021-03-11 11:35:00,268.79,268.83,268.3,268.52,24065.0,242.3301,242.3662,241.8884,242.0867,24065.0
2021-03-11 11:40:00,268.53,268.53,267.95,268.24,36507.0,242.0957,242.0957,241.5728,241.8343,36507.0
2021-03-11 11:45:00,268.27,268.33,268.11,268.11,24840.0,241.8613,241.9154,241.7171,241.7171,24840.0
2021-03-11 11:50:00,268.12,268.13,267.64,267.75,43926.0,241.7261,241.7351,241.2933,241.3925,43926.0
2021-03-11 11:55:00,267.75,267.83,267.2,267.4,44962.0,241.3925,241.4646,240.8966,241.077,44962.0
2021-03-11 12:00:00,267.41,267.69,267.25,267.69,27346.0,241.086,241.3384,240.9417,241.3384,27346.0
2021-03-11 12:05:00,267.63,268.46,267.59,268.43,37723.0,241.2843,242.0326,241.2483,242.0056,37723.0
2021-03-11 12:10:00,268.42,268.86,268.42,268.7,31495.0,241.9966,242.3932,241.9966,242.249,31495.0
2021-03-11 12:15:00,268.72,268.72,268.29,268.43,20344.0,242.267,242.267,241.8793,242.0056,20344.0
2021-03-11 12:20:00,268.5,268.51,267.72,267.81,23714.0,242.0687,242.0777,241.3655,241.4466,23714.0
2021-03-11 12:25:00,267.79,268.11,267.72,267.84,22342.0,241.4286,241.7171,241.3655,241.4736,22342.0
2021-03-11 12:30:00,267.88,268.89,267.84,268.83,57972.0,241.5097,242.4203,241.4736,242.3662,57972.0
2021-03-11 12:35:00,268.84,269.31,268.74,269.12,71361.0,242.3752,242.7989,242.2851,242.6276,71361.0
2021-03-11 12:40:00,269.15,269.42,268.85,269.28,28331.0,242.6547,242.8981,242.3842,242.7719,28331.0
2021-03-11 12:45:00,269.32,269.53,269.24,269.4,38683.0,242.808,242.9973,242.7358,242.8801,38683.0
2021-03-11 12:50:00,269.41,269.41,269.01,269.02,18797.0,242.8891,242.8891,242.5285,242.5375,18797.0
2021-03-11 12:55:00,269.06,269.54,268.9,269.54,22023.0,242.5736,243.0063,242.4293,243.0063,22023.0
2021-03-11 13:00:00,269.5,269.89,269.41,269.89,31463.0,242.9702,243.3218,242.8891,243.3218,31463.0
2021-03-11 13:05:00,269.87,270.05,269.73,269.77,39693.0,243.3038,243.4661,243.1776,243.2137,39693.0
2021-03-11 13:10:00,269.71,270.0,269.63,269.91,17671.0,243.1596,243.421,243.0874,243.3399,17671.0
2021-03-11 13:15:00,269.98,270.1,269.84,269.85,14150.0,243.403,243.5112,243.2768,243.2858,14150.0
2021-03-11 13:20:00,269.89,269.9,269.59,269.8,16748.0,243.3218,243.3309,243.0514,243.2407,16748.0
2021-03-11 13:25:00,269.8,269.91,269.71,269.78,15442.0,243.2407,243.3399,243.1596,243.2227,15442.0
2021-03-11 13:30:00,269.83,270.03,269.57,269.57,19093.0,243.2678,243.4481,243.0333,243.0333,19093.0
2021-03-11 13:35:00,269.59,269.92,269.59,269.73,16161.0,243.0514,243.3489,243.0514,243.1776,16161.0
2021-03-11 13:40:00,269.74,269.87,269.43,269.47,16410.0,243.1866,243.3038,242.9071,242.9432,16410.0
2021-03-11 13:45:00,269.47,269.47,269.06,269.19,52005.0,242.9432,242.9432,242.5736,242.6908,52005.0
2021-03-11 13:50:00,269.22,269.57,269.12,269.57,20861.0,242.7178,243.0333,242.6276,243.0333,20861.0
2021-03-11 13:55:00,269.57,269.8,269.41,269.52,33710.0,243.0333,243.2407,242.8891,242.9883,33710.0
2021-03-11 14:00:00,269.56,270.1,269.56,269.98,22552.0,243.0243,243.5112,243.0243,243.403,22552.0
2021-03-11 14:05:00,270.0,270.09,269.83,269.89,22045.0,243.421,243.5022,243.2678,243.3218,22045.0
2021-03-11 14:10:00,269.91,270.09,269.8,269.99,22491.0,243.3399,243.5022,243.2407,243.412,22491.0
2021-03-11 14:15:00,269.96,270.08,269.8,270.06,30660.0,243.385,243.4931,243.2407,243.4751,30660.0
2021-03-11 14:20:00,270.06,270.35,270.01,270.26,30556.0,243.4751,243.7366,243.43,243.6554,30556.0
2021-03-11 14:25:00,270.27,270.39,270.17,270.3,30971.0,243.6644,243.7726,243.5743,243.6915,30971.0
2021-03-11 14:30:00,270.33,270.53,270.28,270.35,26477.0,243.7185,243.8988,243.6735,243.7366,26477.0
2021-03-11 14:35:00,270.3,270.39,270.12,270.25,34111.0,243.6915,243.7726,243.5292,243.6464,34111.0
2021-03-11 14:40:00,270.26,270.59,270.23,270.5,28506.0,243.6554,243.9529,243.6284,243.8718,28506.0
2021-03-11 14:45:00,270.57,270.69,270.31,270.31,43848.0,243.9349,244.0431,243.7005,243.7005,43848.0
2021-03-11 14:50:00,270.26,270.78,270.24,270.61,34484.0,243.6554,244.1242,243.6374,243.971,34484.0
2021-03-11 14:55:00,270.63,270.63,270.19,270.28,44999.0,243.989,243.989,243.5923,243.6735,44999.0
2021-03-11 15:00:00,270.22,270.22,269.58,269.78,31327.0,243.6194,243.6194,243.0424,243.2227,31327.0
2021-03-11 15:05:00,269.75,269.76,269.52,269.55,31546.0,243.1956,243.2046,242.9883,243.0153,31546.0
2021-03-11 15:10:00,269.51,269.67,269.42,269.54,22396.0,242.9793,243.1235,242.8981,243.0063,22396.0
2021-03-11 15:15:00,269.55,269.9,269.54,269.82,26456.0,243.0153,243.3309,243.0063,243.2587,26456.0
2021-03-11 15:20:00,269.82,270.04,269.74,269.86,33407.0,243.2587,243.4571,243.1866,243.2948,33407.0
2021-03-11 15:25:00,269.83,270.0,269.73,269.86,23872.0,243.2678,243.421,243.1776,243.2948,23872.0
2021-03-11 15:30:00,269.82,269.82,269.57,269.73,32622.0,243.2587,243.2587,243.0333,243.1776,32622.0
2021-03-11 15:35:00,269.8,269.84,269.44,269.52,32183.0,243.2407,243.2768,242.9161,242.9883,32183.0
2021-03-11 15:40:00,269.54,269.63,269.41,269.5,26407.0,243.0063,243.0874,242.8891,242.9702,26407.0
2021-03-11 15:45:00,269.53,269.67,269.48,269.57,39823.0,242.9973,243.1235,242.9522,243.0333,39823.0
2021-03-11 15:50:00,269.54,269.63,269.06,269.31,83175.0,243.0063,243.0874,242.5736,242.7989,83175.0
2021-03-11 15:55:00,269.27,269.41,268.82,268.85,132380.0,242.7629,242.8891,242.3572,242.3842,132380.0
2021-03-12 09:30:00,267.45,268.26,266.76,268.01,120984.0,241.122,241.8523,240.5,241.6269,120984.0
2021-03-12 09:35:00,267.75,269.06,267.75,268.75,46035.0,241.3925,242.5736,241.3925,242.2941,46035.0
2021-03-12 09:40:00,268.75,270.46,268.6,269.86,47549.0,242.2941,243.8357,242.1588,243.2948,47549.0
2021-03-12 09:45:00,269.81,270.08,269.36,269.9,29007.0,243.2497,243.4931,242.844,243.3309,29007.0
2021-03-12 09:50:00,269.9,270.9,269.89,270.64,48977.0,243.3309,244.2324,243.3218,243.998,48977.0
2021-03-12 09:55:00,270.53,270.92,270.25,270.91,31929.0,243.8988,244.2505,243.6464,244.2414,31929.0
2021-03-12 10:00:00,270.89,270.92,270.18,270.65,39794.0,244.2234,244.2505,243.5833,244.007,39794.0
2021-03-12 10:05:00,270.69,270.8,270.06,270.39,34995.0,244.0431,244.1423,243.4751,243.7726,34995.0
2021-03-12 10:10:00,270.41,271.08,270.0,271.04,44056.0,243.7907,244.3947,243.421,244.3586,44056.0
2021-03-12 10:15:00,271.05,271.68,270.97,271.17,55156.0,244.3677,244.9356,244.2955,244.4758,55156.0
2021-03-12 10:20:00,271.13,271.15,270.04,270.08,48389.0,244.4398,244.4578,243.4571,243.4931,48389.0
2021-03-12 10:25:00,270.08,270.21,269.64,269.92,37689.0,243.4931,243.6103,243.0965,243.3489,37689.0
2021-03-12 10:30:00,269.91,270.21,269.64,270.01,41674.0,243.3399,243.6103,243.0965,243.43,41674.0
2021-03-12 10:35:00,270.0,270.35,269.66,270.28,29980.0,243.421,243.7366,243.1145,243.6735,29980.0
2021-03-12 10:40:00,270.22,270.93,270.22,270.83,29965.0,243.6194,244.2595,243.6194,244.1693,29965.0
2021-03-12 10:45:00,270.78,271.55,270.63,271.45,37406.0,244.1242,244.8184,243.989,244.7283,37406.0
2021-03-12 10:50:00,271.49,271.67,270.63,270.89,40278.0,244.7643,244.9266,243.989,244.2234,40278.0
2021-03-12 10:55:00,270.88,271.16,270.5,270.57,32759.0,244.2144,244.4668,243.8718,243.9349,32759.0
2021-03-12 11:00:00,270.59,270.71,269.55,269.73,36112.0,243.9529,244.0611,243.0153,243.1776,36112.0
2021-03-12 11:05:00,269.76,270.87,269.75,270.69,24536.0,243.2046,244.2054,243.1956,244.0431,24536.0
2021-03-12 11:10:00,270.71,271.27,270.7,271.14,16202.0,244.0611,244.566,244.0521,244.4488,16202.0
2021-03-12 11:15:00,271.07,271.48,271.02,271.1,22405.0,244.3857,244.7553,244.3406,244.4127,22405.0
2021-03-12 11:20:00,271.21,271.78,271.08,271.33,37023.0,244.5119,245.0258,244.3947,244.6201,37023.0
2021-03-12 11:25:00,271.29,271.29,270.96,271.07,14646.0,244.584,244.584,244.2865,244.3857,14646.0
2021-03-12 11:30:00,271.07,271.39,271.07,271.21,26170.0,244.3857,244.6742,244.3857,244.5119,26170.0
2021-03-12 11:35:00,271.27,271.62,270.91,270.96,23983.0,244.566,244.8815,244.2414,244.2865,23983.0
2021-03-12 11:40:00,271.01,271.41,270.92,271.13,28402.0,244.3316,244.6922,244.2505,244.4398,28402.0
2021-03-12 11:45:00,271.17,271.8,271.16,271.66,32730.0,244.4758,245.0438,244.4668,244.9176,32730.0
2021-03-12 11:50:00,271.68,271.89,271.56,271.75,24919.0,244.9356,245.125,244.8274,244.9987,24919.0
2021-03-12 11:55:00,271.7,272.27,271.68,271.85,45549.0,244.9537,245.4676,244.9356,245.0889,45549.0
2021-03-12 12:00:00,271.85,271.92,271.5,271.51,17859.0,245.0889,245.152,244.7734,244.7824,17859.0
2021-03-12 12:05:00,271.56,271.81,271.44,271.81,18856.0,244.8274,245.0528,244.7193,245.0528,18856.0
2021-03-12 12:10:00,271.81,271.97,271.73,271.96,19425.0,245.0528,245.1971,244.9807,245.1881,19425.0
2021-03-12 12:15:00,271.93,272.03,271.61,271.73,23965.0,245.161,245.2512,244.8725,244.9807,23965.0
2021-03-12 12:20:00,271.73,272.37,271.72,272.37,22825.0,244.9807,245.5577,244.9717,245.5577,22825.0
2021-03-12 12:25:00,272.37,272.7,272.24,272.28,28362.0,245.5577,245.8552,245.4405,245.4766,28362.0
2021-03-12 12:30:00,272.31,272.58,271.87,272.0,16273.0,245.5036,245.747,245.1069,245.2241,16273.0
2021-03-12 12:35:00,272.03,272.12,271.88,272.01,21920.0,245.2512,245.3323,245.1159,245.2332,21920.0
2021-03-12 12:40:00,271.98,272.09,271.71,271.86,25468.0,245.2061,245.3053,244.9627,245.0979,25468.0
2021-03-12 12:45:00,271.86,272.1,271.86,272.06,11522.0,245.0979,245.3143,245.0979,245.2782,11522.0
2021-03-12 12:50:00,272.01,272.05,271.7,271.96,17756.0,245.2332,245.2692,244.9537,245.1881,17756.0
2021-03-12 12:55:00,272.0,272.27,271.83,272.1,19627.0,245.2241,245.4676,245.0709,245.3143,19627.0
2021-03-12 13:00:00,272.05,272.22,272.01,272.16,9804.0,245.2692,245.4225,245.2332,245.3684,9804.0
2021-03-12 13:05:00,272.13,272.5,272.13,272.26,19659.0,245.3413,245.6749,245.3413,245.4585,19659.0
2021-03-12 13:10:00,272.24,272.73,272.12,272.73,14870.0,245.4405,245.8823,245.3323,245.8823,14870.0
2021-03-12 13:15:00,272.73,272.86,272.55,272.86,27714.0,245.8823,245.9995,245.72,245.9995,27714.0
2021-03-12 13:20:00,272.85,273.07,272.65,272.71,26839.0,245.9905,246.1888,245.8101,245.8642,26839.0
2021-03-12 13:25:00,272.72,272.83,272.45,272.49,15878.0,245.8733,245.9724,245.6298,245.6659,15878.0
2021-03-12 13:30:00,272.49,272.86,272.48,272.86,13775.0,245.6659,245.9995,245.6569,245.9995,13775.0
2021-03-12 13:35:00,272.77,273.02,272.73,272.78,16307.0,245.9183,246.1437,245.8823,245.9274,16307.0
2021-03-12 13:40:00,272.87,273.25,272.72,273.2,24873.0,246.0085,246.3511,245.8733,246.306,24873.0
2021-03-12 13:45:00,273.24,273.61,272.92,273.01,32939.0,246.3421,246.6756,246.0536,246.1347,32939.0
2021-03-12 13:50:00,273.04,273.45,273.04,273.34,20514.0,246.1618,246.5314,246.1618,246.4322,20514.0
2021-03-12 13:55:00,273.35,273.75,272.98,273.18,27486.0,246.4412,246.8019,246.1077,246.288,27486.0
2021-03-12 14:00:00,273.11,273.25,272.86,272.93,25693.0,246.2249,246.3511,245.9995,246.0626,25693.0
2021-03-12 14:05:00,272.94,273.06,272.75,273.0,18767.0,246.0716,246.1798,245.9003,246.1257,18767.0
2021-03-12 14:10:00,273.01,273.32,272.84,273.22,20157.0,246.1347,246.4142,245.9814,246.324,20157.0
2021-03-12 14:15:00,273.19,273.32,273.02,273.31,14278.0,246.297,246.4142,246.1437,246.4052,14278.0
2021-03-12 14:20:00,273.31,273.49,273.11,273.16,20965.0,246.4052,246.5675,246.2249,246.2699,20965.0
2021-03-12 14:25:00,273.16,273.21,272.86,273.02,18239.0,246.2699,246.315,245.9995,246.1437,18239.0
2021-03-12 14:30:00,273.06,273.45,273.01,273.33,22883.0,246.1798,246.5314,246.1347,246.4232,22883.0
2021-03-12 14:35:00,273.34,273.57,273.26,273.37,24870.0,246.4322,246.6396,246.3601,246.4593,24870.0
2021-03-12 14:40:00,273.38,273.77,273.33,273.76,26603.0,246.4683,246.8199,246.4232,246.8109,26603.0
2021-03-12 14:45:00,273.8,273.81,273.61,273.67,27518.0,246.8469,246.856,246.6756,246.7297,27518.0
2021-03-12 14:50:00,273.63,273.74,273.33,273.33,34574.0,246.6937,246.7928,246.4232,246.4232,34574.0
2021-03-12 14:55:00,273.32,273.39,273.22,273.35,26939.0,246.4142,246.4773,246.324,246.4412,26939.0
2021-03-12 15:00:00,273.35,273.42,272.88,273.06,28883.0,246.4412,246.5043,246.0175,246.1798,28883.0
2021-03-12 15:05:00,273.07,273.12,272.88,273.01,30993.0,246.1888,246.2339,246.0175,246.1347,30993.0
2021-03-12 15:10:00,273.0,273.22,272.74,273.07,24516.0,246.1257,246.324,245.8913,246.1888,24516.0
2021-03-12 15:15:00,273.11,273.42,273.09,273.4,35997.0,246.2249,246.5043,246.2068,246.4863,35997.0
2021-03-12 15:20:00,273.4,273.53,273.28,273.5,33483.0,246.4863,246.6035,246.3781,246.5765,33483.0
2021-03-12 15:25:00,273.5,273.58,273.28,273.42,27179.0,246.5765,246.6486,246.3781,246.5043,27179.0
2021-03-12 15:30:00,273.44,273.62,273.3,273.31,32219.0,246.5224,246.6847,246.3962,246.4052,32219.0
2021-03-12 15:35:00,273.33,273.46,273.08,273.12,42149.0,246.4232,246.5404,246.1978,246.2339,42149.0
2021-03-12 15:40:00,273.15,273.38,273.15,273.35,25681.0,246.2609,246.4683,246.2609,246.4412,25681.0
2021-03-12 15:45:00,273.35,273.44,273.21,273.4,46300.0,246.4412,246.5224,246.315,246.4863,46300.0
2021-03-12 15:50:00,273.37,273.41,273.05,273.12,78581.0,246.4593,246.4953,246.1708,246.2339,78581.0
2021-03-12 15:55:00,273.09,273.44,272.94,273.18,171560.0,246.2068,246.5224,246.0716,246.288,171560.0
2021-03-15 09:30:00,274.5,276.6,274.34,276.34,145992.0,247.478,249.3713,247.3338,249.1369,145992.0
2021-03-15 09:35:00,276.34,276.5,275.77,276.43,37220.0,249.1369,249.2812,248.623,249.218,37220.0
2021-03-15 09:40:00,276.43,277.34,276.31,277.22,53780.0,249.218,250.0385,249.1099,249.9303,53780.0
2021-03-15 09:45:00,277.18,277.6,276.86,277.29,54368.0,249.8942,250.2729,249.6057,249.9934,54368.0
2021-03-15 09:50:00,277.26,278.21,277.26,278.2,57429.0,249.9663,250.8228,249.9663,250.8138,57429.0
2021-03-15 09:55:00,278.23,278.32,277.71,277.8,51858.0,250.8408,250.922,250.372,250.4532,51858.0
2021-03-15 10:00:00,277.79,278.36,277.48,278.2,45878.0,250.4442,250.9581,250.1647,250.8138,45878.0
2021-03-15 10:05:00,278.24,278.27,277.79,277.92,48811.0,250.8499,250.8769,250.4442,250.5614,48811.0
2021-03-15 10:10:00,277.93,278.25,277.73,278.15,43568.0,250.5704,250.8589,250.3901,250.7687,43568.0
2021-03-15 10:15:00,278.1,278.36,277.9,278.31,43457.0,250.7236,250.9581,250.5433,250.913,43457.0
2021-03-15 10:20:00,278.32,278.32,277.0,277.24,58860.0,250.922,250.922,249.7319,249.9483,58860.0
2021-03-15 10:25:00,277.26,277.49,276.62,276.88,43682.0,249.9663,250.1737,249.3893,249.6237,43682.0
2021-03-15 10:30:00,276.95,277.44,276.74,277.03,29672.0,249.6869,250.1286,249.4975,249.759,29672.0
2021-03-15 10:35:00,277.06,277.14,276.36,276.74,29957.0,249.786,249.8581,249.1549,249.4975,29957.0
2021-03-15 10:40:00,276.78,277.55,276.7,277.42,25693.0,249.5336,250.2278,249.4615,250.1106,25693.0
2021-03-15 10:45:00,277.43,277.52,277.05,277.12,26279.0,250.1196,250.2007,249.777,249.8401,26279.0
2021-03-15 10:50:00,277.13,277.84,276.99,277.84,23824.0,249.8491,250.4892,249.7229,250.4892,23824.0
2021-03-15 10:55:00,277.82,277.84,277.46,277.76,23396.0,250.4712,250.4892,250.1466,250.4171,23396.0
2021-03-15 11:00:00,277.81,277.88,277.44,277.88,30004.0,250.4622,250.5253,250.1286,250.5253,30004.0
2021-03-15 11:05:00,277.86,278.0,277.64,277.84,25397.0,250.5073,250.6335,250.3089,250.4892,25397.0
2021-03-15 11:10:00,277.84,278.37,277.84,278.32,30424.0,250.4892,250.9671,250.4892,250.922,30424.0
2021-03-15 11:15:00,278.35,278.58,278.13,278.38,47423.0,250.949,251.1564,250.7507,250.9761,47423.0
2021-03-15 11:20:00,278.35,278.35,277.68,278.01,29760.0,250.949,250.949,250.345,250.6425,29760.0
2021-03-15 11:25:00,278.05,278.2,277.27,277.51,26194.0,250.6786,250.8138,249.9754,250.1917,26194.0
2021-03-15 11:30:00,277.44,277.49,276.79,276.8,27494.0,250.1286,250.1737,249.5426,249.5516,27494.0
2021-03-15 11:35:00,276.83,277.24,276.68,277.24,23712.0,249.5787,249.9483,249.4434,249.9483,23712.0
2021-03-15 11:40:00,277.21,277.77,277.13,277.51,28723.0,249.9213,250.4261,249.8491,250.1917,28723.0
2021-03-15 11:45:00,277.53,277.88,277.53,277.82,18813.0,250.2098,250.5253,250.2098,250.4712,18813.0
2021-03-15 11:50:00,277.84,278.5,277.69,278.5,19996.0,250.4892,251.0843,250.354,251.0843,19996.0
2021-03-15 11:55:00,278.53,278.67,278.32,278.58,30655.0,251.1113,251.2375,250.922,251.1564,30655.0
2021-03-15 12:00:00,278.63,278.81,278.46,278.76,28704.0,251.2015,251.3638,251.0482,251.3187,28704.0
2021-03-15 12:05:00,278.81,279.06,278.81,279.03,26934.0,251.3638,251.5891,251.3638,251.5621,26934.0
2021-03-15 12:10:00,279.0,279.12,278.76,278.82,15378.0,251.535,251.6432,251.3187,251.3728,15378.0
2021-03-15 12:15:00,278.85,279.08,278.81,279.07,20454.0,251.3998,251.6072,251.3638,251.5982,20454.0
2021-03-15 12:20:00,279.05,279.35,278.99,279.23,26488.0,251.5801,251.8506,251.526,251.7424,26488.0
2021-03-15 12:25:00,279.2,279.43,279.15,279.31,27747.0,251.7154,251.9227,251.6703,251.8145,27747.0
2021-03-15 12:30:00,279.3,279.3,278.81,279.15,25945.0,251.8055,251.8055,251.3638,251.6703,25945.0
2021-03-15 12:35:00,279.13,279.49,279.13,279.4,17921.0,251.6523,251.9768,251.6523,251.8957,17921.0
2021-03-15 12:40:00,279.42,279.5,279.22,279.48,26240.0,251.9137,251.9858,251.7334,251.9678,26240.0
2021-03-15 12:45:00,279.5,279.66,279.29,279.36,24085.0,251.9858,252.1301,251.7965,251.8596,24085.0
2021-03-15 12:50:00,279.34,279.39,279.22,279.37,15941.0,251.8416,251.8867,251.7334,251.8686,15941.0
2021-03-15 12:55:00,279.4,279.41,278.95,279.15,27673.0,251.8957,251.9047,251.49,251.6703,27673.0
2021-03-15 13:00:00,279.19,279.22,278.94,279.1,18887.0,251.7063,251.7334,251.481,251.6252,18887.0
2021-03-15 13:05:00,279.1,279.25,278.63,278.78,25352.0,251.6252,251.7604,251.2015,251.3367,25352.0
2021-03-15 13:10:00,278.76,278.84,278.55,278.84,15544.0,251.3187,251.3908,251.1293,251.3908,15544.0
2021-03-15 13:15:00,278.82,278.83,278.55,278.79,20389.0,251.3728,251.3818,251.1293,251.3457,20389.0
2021-03-15 13:20:00,278.79,278.98,278.76,278.88,17735.0,251.3457,251.517,251.3187,251.4269,17735.0
2021-03-15 13:25:00,278.87,278.88,278.35,278.61,26279.0,251.4178,251.4269,250.949,251.1834,26279.0
2021-03-15 13:30:00,278.58,278.58,278.15,278.47,22416.0,251.1564,251.1564,250.7687,251.0572,22416.0
2021-03-15 13:35:00,278.5,278.84,278.5,278.83,20971.0,251.0843,251.3908,251.0843,251.3818,20971.0
2021-03-15 13:40:00,278.8,278.82,278.54,278.64,18797.0,251.3547,251.3728,251.1203,251.2105,18797.0
2021-03-15 13:45:00,278.64,279.29,278.61,279.22,45373.0,251.2105,251.7965,251.1834,251.7334,45373.0
2021-03-15 13:50:00,279.25,279.4,278.97,279.27,39629.0,251.7604,251.8957,251.508,251.7785,39629.0
2021-03-15 13:55:00,279.23,279.27,278.69,278.74,14649.0,251.7424,251.7785,251.2556,251.3006,14649.0
2021-03-15 14:00:00,278.69,278.94,278.67,278.89,16029.0,251.2556,251.481,251.2375,251.4359,16029.0
2021-03-15 14:05:00,278.87,278.9,278.71,278.87,16908.0,251.4178,251.4449,251.2736,251.4178,16908.0
2021-03-15 14:10:00,278.86,278.86,278.64,278.81,12042.0,251.4088,251.4088,251.2105,251.3638,12042.0
2021-03-15 14:15:00,278.83,278.93,278.69,278.84,23303.0,251.3818,251.4719,251.2556,251.3908,23303.0
2021-03-15 14:20:00,278.84,279.14,278.83,279.05,23063.0,251.3908,251.6613,251.3818,251.5801,23063.0
2021-03-15 14:25:00,279.06,279.13,278.56,278.59,19582.0,251.5891,251.6523,251.1384,251.1654,19582.0
2021-03-15 14:30:00,278.59,278.95,278.59,278.83,20961.0,251.1654,251.49,251.1654,251.3818,20961.0
2021-03-15 14:35:00,278.81,278.86,278.55,278.62,17931.0,251.3638,251.4088,251.1293,251.1925,17931.0
2021-03-15 14:40:00,278.62,278.63,278.37,278.51,17571.0,251.1925,251.2015,250.9671,251.0933,17571.0
2021-03-15 14:45:00,278.53,278.53,278.28,278.38,19947.0,251.1113,251.1113,250.8859,250.9761,19947.0
2021-03-15 14:50:00,278.34,278.42,278.23,278.4,17879.0,250.94,251.0121,250.8408,250.9941,17879.0
2021-03-15 14:55:00,278.44,278.63,278.36,278.53,23227.0,251.0302,251.2015,250.9581,251.1113,23227.0
2021-03-15 15:00:00,278.53,278.54,278.07,278.19,27299.0,251.1113,251.1203,250.6966,250.8048,27299.0
2021-03-15 15:05:00,278.18,278.18,277.91,278.09,28079.0,250.7958,250.7958,250.5523,250.7146,28079.0
2021-03-15 15:10:00,278.09,278.09,277.58,277.73,21937.0,250.7146,250.7146,250.2548,250.3901,21937.0
2021-03-15 15:15:00,277.78,278.04,277.77,277.92,25939.0,250.4351,250.6696,250.4261,250.5614,25939.0
2021-03-15 15:20:00,277.93,278.2,277.92,278.05,23930.0,250.5704,250.8138,250.5614,250.6786,23930.0
2021-03-15 15:25:00,278.04,278.24,277.91,277.93,26370.0,250.6696,250.8499,250.5523,250.5704,26370.0
2021-03-15 15:30:00,277.95,277.99,277.42,277.66,34356.0,250.5884,250.6245,250.1106,250.327,34356.0
2021-03-15 15:35:00,277.63,277.91,277.58,277.69,41527.0,250.2999,250.5523,250.2548,250.354,41527.0
2021-03-15 15:40:00,277.68,277.68,277.31,277.54,44165.0,250.345,250.345,250.0114,250.2188,44165.0
2021-03-15 15:45:00,277.55,277.98,277.51,277.78,53790.0,250.2278,250.6155,250.1917,250.4351,53790.0
2021-03-15 15:50:00,277.81,278.31,277.72,278.19,90333.0,250.4622,250.913,250.3811,250.8048,90333.0
2021-03-15 15:55:00,278.2,278.88,278.2,278.5,177667.0,250.8138,251.4269,250.8138,251.0843,177667.0
2021-03-16 09:30:00,278.54,278.9,278.22,278.31,105624.0,251.1203,251.4449,250.8318,250.913,105624.0
2021-03-16 09:35:00,278.22,278.5,277.65,278.5,86942.0,250.8318,251.0843,250.3179,251.0843,86942.0
2021-03-16 09:40:00,278.45,279.12,278.19,278.88,46269.0,251.0392,251.6432,250.8048,251.4269,46269.0
2021-03-16 09:45:00,278.84,280.09,278.77,279.92,58090.0,251.3908,252.5177,251.3277,252.3645,58090.0
2021-03-16 09:50:00,279.86,279.92,278.67,278.74,45299.0,252.3104,252.3645,251.2375,251.3006,45299.0
2021-03-16 09:55:00,278.74,279.14,278.38,279.09,43781.0,251.3006,251.6613,250.9761,251.6162,43781.0
2021-03-16 10:00:00,279.18,279.32,278.4,278.64,41498.0,251.6973,251.8235,250.9941,251.2105,41498.0
2021-03-16 10:05:00,278.56,279.05,278.44,278.81,21289.0,251.1384,251.5801,251.0302,251.3638,21289.0
2021-03-16 10:10:00,278.83,279.16,278.2,279.13,33174.0,251.3818,251.6793,250.8138,251.6523,33174.0
2021-03-16 10:15:00,279.12,279.58,278.77,279.34,34609.0,251.6432,252.058,251.3277,251.8416,34609.0
2021-03-16 10:20:00,279.37,279.94,279.29,279.88,21635.0,251.8686,252.3825,251.7965,252.3284,21635.0
2021-03-16 10:25:00,279.8,280.32,279.7,280.02,31558.0,252.2563,252.7251,252.1661,252.4546,31558.0
2021-03-16 10:30:00,280.04,280.27,279.9,279.95,18494.0,252.4727,252.68,252.3465,252.3915,18494.0
2021-03-16 10:35:00,279.96,279.99,279.63,279.86,10951.0,252.4005,252.4276,252.103,252.3104,10951.0
2021-03-16 10:40:00,279.88,280.37,279.72,280.23,36052.0,252.3284,252.7702,252.1842,252.644,36052.0
2021-03-16 10:45:00,280.21,280.28,279.5,279.57,48173.0,252.6259,252.689,251.9858,252.0489,48173.0
2021-03-16 10:50:00,279.59,280.1,279.53,279.9,27698.0,252.067,252.5268,252.0129,252.3465,27698.0
2021-03-16 10:55:00,279.9,280.0,279.64,279.69,24251.0,252.3465,252.4366,252.112,252.1571,24251.0
2021-03-16 11:00:00,279.72,280.07,279.71,279.98,32459.0,252.1842,252.4997,252.1752,252.4186,32459.0
2021-03-16 11:05:00,279.97,280.56,279.97,280.22,32313.0,252.4096,252.9415,252.4096,252.635,32313.0
2021-03-16 11:10:00,280.28,280.79,280.19,280.67,31074.0,252.689,253.1488,252.6079,253.0407,31074.0
2021-03-16 11:15:00,280.66,280.8,280.57,280.8,27303.0,253.0316,253.1579,252.9505,253.1579,27303.0
2021-03-16 11:20:00,280.81,280.9,280.67,280.8,30364.0,253.1669,253.248,253.0407,253.1579,30364.0
2021-03-16 11:25:00,280.78,281.34,280.78,281.29,24386.0,253.1398,253.6447,253.1398,253.5996,24386.0
2021-03-16 11:30:00,281.27,281.77,281.25,281.62,29414.0,253.5816,254.0324,253.5636,253.8971,29414.0
2021-03-16 11:35:00,281.59,281.6,280.75,280.8,24192.0,253.8701,253.8791,253.1128,253.1579,24192.0
2021-03-16 11:40:00,280.79,281.29,280.79,281.24,19021.0,253.1488,253.5996,253.1488,253.5545,19021.0
2021-03-16 11:45:00,281.24,281.68,281.2,281.62,23914.0,253.5545,253.9512,253.5185,253.8971,23914.0
2021-03-16 11:50:00,281.62,281.7,281.15,281.18,24275.0,253.8971,253.9693,253.4734,253.5004,24275.0
2021-03-16 11:55:00,281.18,281.55,281.15,281.5,27103.0,253.5004,253.834,253.4734,253.7889,27103.0
2021-03-16 12:00:00,281.51,281.65,281.16,281.46,26298.0,253.798,253.9242,253.4824,253.7529,26298.0
2021-03-16 12:05:00,281.51,281.51,281.04,281.09,25498.0,253.798,253.798,253.3742,253.4193,25498.0
2021-03-16 12:10:00,281.07,281.13,280.86,281.0,29195.0,253.4013,253.4554,253.2119,253.3382,29195.0
2021-03-16 12:15:00,281.04,281.35,280.98,281.08,27744.0,253.3742,253.6537,253.3201,253.4103,27744.0
2021-03-16 12:20:00,281.03,281.1,280.71,280.78,31250.0,253.3652,253.4283,253.0767,253.1398,31250.0
2021-03-16 12:25:00,280.78,281.26,280.59,281.24,24999.0,253.1398,253.5726,252.9685,253.5545,24999.0
2021-03-16 12:30:00,281.24,281.94,281.2,281.83,39900.0,253.5545,254.1856,253.5185,254.0865,39900.0
2021-03-16 12:35:00,281.83,281.86,281.48,281.71,19723.0,254.0865,254.1135,253.7709,253.9783,19723.0
2021-03-16 12:40:00,281.71,281.91,281.64,281.7,22858.0,253.9783,254.1586,253.9152,253.9693,22858.0
2021-03-16 12:45:00,281.7,281.76,281.42,281.57,22376.0,253.9693,254.0234,253.7168,253.8521,22376.0
2021-03-16 12:50:00,281.56,281.79,281.37,281.61,21238.0,253.843,254.0504,253.6717,253.8881,21238.0
2021-03-16 12:55:00,281.58,281.83,281.44,281.77,22697.0,253.8611,254.0865,253.7349,254.0324,22697.0
2021-03-16 13:00:00,281.79,282.16,281.73,281.86,42045.0,254.0504,254.384,253.9963,254.1135,42045.0
2021-03-16 13:05:00,281.88,282.18,281.79,281.95,22546.0,254.1315,254.402,254.0504,254.1946,22546.0
2021-03-16 13:10:00,281.94,282.27,281.93,282.11,20572.0,254.1856,254.4831,254.1766,254.3389,20572.0
2021-03-16 13:15:00,282.09,282.21,281.93,281.93,16080.0,254.3209,254.4291,254.1766,254.1766,16080.0
2021-03-16 13:20:00,281.92,282.14,281.61,281.71,34072.0,254.1676,254.3659,253.8881,253.9783,34072.0
2021-03-16 13:25:00,281.67,282.06,281.58,282.03,17181.0,253.9422,254.2938,253.8611,254.2668,17181.0
2021-03-16 13:30:00,282.03,282.03,281.72,281.77,21493.0,254.2668,254.2668,253.9873,254.0324,21493.0
2021-03-16 13:35:00,281.8,281.86,281.67,281.75,27407.0,254.0594,254.1135,253.9422,254.0143,27407.0
2021-03-16 13:40:00,281.72,281.87,281.55,281.84,28098.0,253.9873,254.1225,253.834,254.0955,28098.0
2021-03-16 13:45:00,281.88,282.22,281.83,282.19,25631.0,254.1315,254.4381,254.0865,254.411,25631.0
2021-03-16 13:50:00,282.21,282.28,281.82,281.93,23466.0,254.4291,254.4922,254.0774,254.1766,23466.0
2021-03-16 13:55:00,281.88,282.1,281.76,281.96,22470.0,254.1315,254.3299,254.0234,254.2037,22470.0
2021-03-16 14:00:00,281.9,282.19,281.78,282.09,26715.0,254.1496,254.411,254.0414,254.3209,26715.0
2021-03-16 14:05:00,282.08,282.23,281.55,281.72,39455.0,254.3119,254.4471,253.834,253.9873,39455.0
2021-03-16 14:10:00,281.67,282.23,281.55,282.16,30310.0,253.9422,254.4471,253.834,254.384,30310.0
2021-03-16 14:15:00,282.19,282.36,282.04,282.15,41411.0,254.411,254.5643,254.2758,254.375,41411.0
2021-03-16 14:20:00,282.11,282.24,281.83,281.9,28713.0,254.3389,254.4561,254.0865,254.1496,28713.0
2021-03-16 14:25:00,281.87,281.9,281.2,281.29,35789.0,254.1225,254.1496,253.5185,253.5996,35789.0
2021-03-16 14:30:00,281.25,281.45,281.17,281.28,39411.0,253.5636,253.7439,253.4914,253.5906,39411.0
2021-03-16 14:35:00,281.28,281.57,281.08,281.57,27114.0,253.5906,253.8521,253.4103,253.8521,27114.0
2021-03-16 14:40:00,281.61,281.74,281.42,281.62,41646.0,253.8881,254.0053,253.7168,253.8971,41646.0
2021-03-16 14:45:00,281.59,281.89,281.59,281.84,36361.0,253.8701,254.1406,253.8701,254.0955,36361.0
2021-03-16 14:50:00,281.86,282.07,281.72,281.93,38906.0,254.1135,254.3028,253.9873,254.1766,38906.0
2021-03-16 14:55:00,281.89,282.13,281.76,281.88,46163.0,254.1406,254.3569,254.0234,254.1315,46163.0
2021-03-16 15:00:00,281.85,281.86,281.22,281.37,39093.0,254.1045,254.1135,253.5365,253.6717,39093.0
2021-03-16 15:05:00,281.35,281.81,281.35,281.55,25533.0,253.6537,254.0684,253.6537,253.834,25533.0
2021-03-16 15:10:00,281.53,281.7,281.39,281.6,31678.0,253.816,253.9693,253.6898,253.8791,31678.0
2021-03-16 15:15:00,281.57,281.79,281.53,281.55,31294.0,253.8521,254.0504,253.816,253.834,31294.0
2021-03-16 15:20:00,281.57,281.95,281.57,281.91,35985.0,253.8521,254.1946,253.8521,254.1586,35985.0
2021-03-16 15:25:00,281.91,282.04,281.69,281.97,40856.0,254.1586,254.2758,253.9602,254.2127,40856.0
2021-03-16 15:30:00,281.98,282.26,281.84,282.22,52554.0,254.2217,254.4741,254.0955,254.4381,52554.0
2021-03-16 15:35:00,282.22,282.52,282.1,282.19,41750.0,254.4381,254.7085,254.3299,254.411,41750.0
2021-03-16 15:40:00,282.15,282.32,281.95,281.95,33343.0,254.375,254.5282,254.1946,254.1946,33343.0
2021-03-16 15:45:00,281.99,282.2,281.79,281.84,48781.0,254.2307,254.42,254.0504,254.0955,48781.0
2021-03-16 15:50:00,281.85,282.45,281.85,282.03,100615.0,254.1045,254.6454,254.1045,254.2668,100615.0
2021-03-16 15:55:00,282.01,282.26,281.94,282.14,185441.0,254.2487,254.4741,254.1856,254.3659,185441.0
2021-03-17 09:30:00,281.14,282.4,281.07,281.67,112131.0,253.4644,254.6004,253.4013,253.9422,112131.0
2021-03-17 09:35:00,281.67,282.31,281.51,282.09,30710.0,253.9422,254.5192,253.798,254.3209,30710.0
2021-03-17 09:40:00,282.08,282.63,281.92,282.63,36503.0,254.3119,254.8077,254.1676,254.8077,36503.0
2021-03-17 09:45:00,282.54,283.86,282.4,283.78,59217.0,254.7266,255.9166,254.6004,255.8445,59217.0
2021-03-17 09:50:00,283.7,283.74,282.78,283.46,46398.0,255.7724,255.8084,254.9429,255.556,46398.0
2021-03-17 09:55:00,283.37,283.63,283.01,283.63,56795.0,255.4749,255.7093,255.1503,255.7093,56795.0
2021-03-17 10:00:00,283.68,283.88,283.31,283.47,40975.0,255.7543,255.9347,255.4208,255.565,40975.0
2021-03-17 10:05:00,283.5,283.51,282.77,283.05,61152.0,255.5921,255.6011,254.9339,255.1864,61152.0
2021-03-17 10:10:00,283.01,283.62,283.01,283.49,60212.0,255.1503,255.7003,255.1503,255.5831,60212.0
2021-03-17 10:15:00,283.51,283.84,283.38,283.8,51161.0,255.6011,255.8986,255.4839,255.8625,51161.0
2021-03-17 10:20:00,283.79,283.83,282.7,282.96,60307.0,255.8535,255.8896,254.8708,255.1052,60307.0
2021-03-17 10:25:00,283.0,283.45,282.78,283.31,55760.0,255.1413,255.547,254.9429,255.4208,55760.0
2021-03-17 10:30:00,283.43,283.46,282.17,282.49,60224.0,255.529,255.556,254.393,254.6815,60224.0
2021-03-17 10:35:00,282.49,282.9,282.19,282.25,47341.0,254.6815,255.0511,254.411,254.4651,47341.0
2021-03-17 10:40:00,282.29,282.88,282.15,282.29,28559.0,254.5012,255.0331,254.375,254.5012,28559.0
2021-03-17 10:45:00,282.25,282.6,282.22,282.46,31576.0,254.4651,254.7807,254.4381,254.6544,31576.0
2021-03-17 10:50:00,282.39,282.66,282.3,282.56,18592.0,254.5913,254.8348,254.5102,254.7446,18592.0
2021-03-17 10:55:00,282.56,282.61,282.1,282.17,33830.0,254.7446,254.7897,254.3299,254.393,33830.0
2021-03-17 11:00:00,282.1,282.1,281.5,281.66,29265.0,254.3299,254.3299,253.7889,253.9332,29265.0
2021-03-17 11:05:00,281.69,281.69,281.09,281.13,30736.0,253.9602,253.9602,253.4193,253.4554,30736.0
2021-03-17 11:10:00,281.09,281.39,280.77,281.37,34710.0,253.4193,253.6898,253.1308,253.6717,34710.0
2021-03-17 11:15:00,281.37,281.8,281.23,281.75,16942.0,253.6717,254.0594,253.5455,254.0143,16942.0
2021-03-17 11:20:00,281.76,282.12,281.69,281.82,18940.0,254.0234,254.3479,253.9602,254.0774,18940.0
2021-03-17 11:25:00,281.82,282.22,281.74,282.22,22290.0,254.0774,254.4381,254.0053,254.4381,22290.0
2021-03-17 11:30:00,282.14,282.68,282.05,282.67,19589.0,254.3659,254.8528,254.2848,254.8438,19589.0
2021-03-17 11:35:00,282.67,282.94,282.34,282.34,29949.0,254.8438,255.0872,254.5463,254.5463,29949.0
2021-03-17 11:40:00,282.35,282.4,281.79,282.16,31432.0,254.5553,254.6004,254.0504,254.384,31432.0
2021-03-17 11:45:00,282.16,282.18,281.53,281.53,22248.0,254.384,254.402,253.816,253.816,22248.0
2021-03-17 11:50:00,281.53,281.82,281.42,281.74,13040.0,253.816,254.0774,253.7168,254.0053,13040.0
2021-03-17 11:55:00,281.74,282.17,281.6,281.93,23125.0,254.0053,254.393,253.8791,254.1766,23125.0
2021-03-17 12:00:00,281.93,281.97,281.54,281.85,66613.0,254.1766,254.2127,253.825,254.1045,66613.0
2021-03-17 12:05:00,281.86,282.28,281.84,282.18,18324.0,254.1135,254.4922,254.0955,254.402,18324.0
2021-03-17 12:10:00,282.17,282.4,282.11,282.35,23950.0,254.393,254.6004,254.3389,254.5553,23950.0
2021-03-17 12:15:00,282.41,282.7,282.33,282.51,22207.0,254.6094,254.8708,254.5372,254.6995,22207.0
2021-03-17 12:20:00,282.47,282.68,282.33,282.5,20587.0,254.6635,254.8528,254.5372,254.6905,20587.0
2021-03-17 12:25:00,282.42,282.75,282.36,282.42,49269.0,254.6184,254.9159,254.5643,254.6184,49269.0
2021-03-17 12:30:00,282.42,282.72,282.24,282.72,15195.0,254.6184,254.8889,254.4561,254.8889,15195.0
2021-03-17 12:35:00,282.75,282.94,282.37,282.5,37075.0,254.9159,255.0872,254.5733,254.6905,37075.0
2021-03-17 12:40:00,282.45,282.54,282.37,282.45,20531.0,254.6454,254.7266,254.5733,254.6454,20531.0
2021-03-17 12:45:00,282.45,282.51,282.35,282.44,10492.0,254.6454,254.6995,254.5553,254.6364,10492.0
2021-03-17 12:50:00,282.48,282.71,282.31,282.52,26077.0,254.6725,254.8798,254.5192,254.7085,26077.0
2021-03-17 12:55:00,282.47,282.6,282.13,282.28,18597.0,254.6635,254.7807,254.3569,254.4922,18597.0
2021-03-17 13:00:00,282.24,282.3,281.68,282.04,26355.0,254.4561,254.5102,253.9512,254.2758,26355.0
2021-03-17 13:05:00,282.0,282.0,281.48,281.48,26107.0,254.2397,254.2397,253.7709,253.7709,26107.0
2021-03-17 13:10:00,281.49,281.54,280.87,280.87,41797.0,253.7799,253.825,253.221,253.221,41797.0
2021-03-17 13:15:00,280.88,280.93,280.44,280.79,61812.0,253.23,253.2751,252.8333,253.1488,61812.0
2021-03-17 13:20:00,280.79,281.07,280.73,281.05,17964.0,253.1488,253.4013,253.0947,253.3832,17964.0
2021-03-17 13:25:00,281.09,281.29,281.03,281.23,17831.0,253.4193,253.5996,253.3652,253.5455,17831.0
2021-03-17 13:30:00,281.24,281.33,280.92,280.97,23913.0,253.5545,253.6357,253.266,253.3111,23913.0
2021-03-17 13:35:00,280.99,281.19,280.76,280.77,27729.0,253.3292,253.5095,253.1218,253.1308,27729.0
2021-03-17 13:40:00,280.8,280.9,280.19,280.48,35763.0,253.1579,253.248,252.6079,252.8694,35763.0
2021-03-17 13:45:00,280.5,280.91,280.44,280.78,22455.0,252.8874,253.257,252.8333,253.1398,22455.0
2021-03-17 13:50:00,280.78,280.8,280.46,280.49,25101.0,253.1398,253.1579,252.8513,252.8784,25101.0
2021-03-17 13:55:00,280.5,280.72,280.45,280.56,28666.0,252.8874,253.0857,252.8423,252.9415,28666.0
2021-03-17 14:00:00,280.62,282.73,280.24,280.52,78224.0,252.9956,254.8979,252.653,252.9054,78224.0
2021-03-17 14:05:00,280.69,281.56,280.58,281.35,36083.0,253.0587,253.843,252.9595,253.6537,36083.0
2021-03-17 14:10:00,281.35,281.57,281.07,281.35,53684.0,253.6537,253.8521,253.4013,253.6537,53684.0
2021-03-17 14:15:00,281.43,281.45,280.91,280.91,34340.0,253.7258,253.7439,253.257,253.257,34340.0
2021-03-17 14:20:00,280.98,281.03,280.61,280.61,34237.0,253.3201,253.3652,252.9866,252.9866,34237.0
2021-03-17 14:25:00,280.61,280.86,279.88,279.91,53265.0,252.9866,253.2119,252.3284,252.3555,53265.0
2021-03-17 14:30:00,279.87,279.97,279.57,279.9,60988.0,252.3194,252.4096,252.0489,252.3465,60988.0
2021-03-17 14:35:00,279.96,280.96,279.94,280.8,27301.0,252.4005,253.3021,252.3825,253.1579,27301.0
2021-03-17 14:40:00,280.81,281.14,280.76,281.02,29269.0,253.1669,253.4644,253.1218,253.3562,29269.0
2021-03-17 14:45:00,281.07,281.54,280.97,280.99,60750.0,253.4013,253.825,253.3111,253.3292,60750.0
2021-03-17 14:50:00,280.99,281.12,280.71,281.0,28113.0,253.3292,253.4464,253.0767,253.3382,28113.0
2021-03-17 14:55:00,281.0,281.46,280.83,281.38,36274.0,253.3382,253.7529,253.1849,253.6808,36274.0
2021-03-17 15:00:00,281.37,281.5,281.01,281.08,50396.0,253.6717,253.7889,253.3472,253.4103,50396.0
2021-03-17 15:05:00,281.08,281.53,281.05,281.43,37975.0,253.4103,253.816,253.3832,253.7258,37975.0
2021-03-17 15:10:00,281.46,281.55,281.09,281.19,32891.0,253.7529,253.834,253.4193,253.5095,32891.0
2021-03-17 15:15:00,281.17,281.28,280.88,280.97,37008.0,253.4914,253.5906,253.23,253.3111,37008.0
2021-03-17 15:20:00,280.98,281.06,280.66,280.69,31434.0,253.3201,253.3923,253.0316,253.0587,31434.0
2021-03-17 15:25:00,280.72,280.88,280.44,280.76,27062.0,253.0857,253.23,252.8333,253.1218,27062.0
2021-03-17 15:30:00,280.74,281.47,280.71,281.34,45710.0,253.1038,253.7619,253.0767,253.6447,45710.0
2021-03-17 15:35:00,281.36,281.36,280.36,280.37,47984.0,253.6627,253.6627,252.7612,252.7702,47984.0
2021-03-17 15:40:00,280.39,280.55,279.8,279.87,63026.0,252.7882,252.9325,252.2563,252.3194,63026.0
2021-03-17 15:45:00,279.87,280.13,279.77,279.81,50418.0,252.3194,252.5538,252.2293,252.2653,50418.0
2021-03-17 15:50:00,279.8,279.83,279.25,279.61,99663.0,252.2563,252.2833,251.7604,252.085,99663.0
2021-03-17 15:55:00,279.58,280.11,279.45,280.1,184903.0,252.058,252.5358,251.9408,252.5268,184903.0
2021-03-18 09:30:00,279.03,279.72,277.76,279.53,112309.0,251.5621,252.1842,250.4171,252.0129,112309.0
2021-03-18 09:35:00,279.42,280.72,279.16,280.48,41382.0,251.9137,253.0857,251.6793,252.8694,41382.0
2021-03-18 09:40:00,280.5,280.8,279.45,279.78,42675.0,252.8874,253.1579,251.9408,252.2383,42675.0
2021-03-18 09:45:00,279.69,279.73,278.3,278.85,41718.0,252.1571,252.1932,250.904,251.3998,41718.0
2021-03-18 09:50:00,278.78,279.11,278.31,278.9,45169.0,251.3367,251.6342,250.913,251.4449,45169.0
2021-03-18 09:55:00,278.83,279.98,278.79,279.77,35661.0,251.3818,252.4186,251.3457,252.2293,35661.0
2021-03-18 10:00:00,279.73,279.9,278.68,278.93,50818.0,252.1932,252.3465,251.2466,251.4719,50818.0
2021-03-18 10:05:00,278.93,279.6,278.73,279.6,31120.0,251.4719,252.076,251.2916,252.076,31120.0
2021-03-18 10:10:00,279.55,280.07,279.06,280.06,69181.0,252.0309,252.4997,251.5891,252.4907,69181.0
2021-03-18 10:15:00,280.08,280.38,279.75,280.32,42856.0,252.5087,252.7792,252.2112,252.7251,42856.0
2021-03-18 10:20:00,280.38,280.73,280.11,280.52,34918.0,252.7792,253.0947,252.5358,252.9054,34918.0
2021-03-18 10:25:00,280.46,280.94,280.24,280.48,41725.0,252.8513,253.2841,252.653,252.8694,41725.0
2021-03-18 10:30:00,280.47,280.49,279.81,280.22,44615.0,252.8603,252.8784,252.2653,252.635,44615.0
2021-03-18 10:35:00,280.24,281.14,280.1,281.14,27774.0,252.653,253.4644,252.5268,253.4644,27774.0
2021-03-18 10:40:00,281.09,281.93,281.07,281.82,33730.0,253.4193,254.1766,253.4013,254.0774,33730.0
2021-03-18 10:45:00,281.8,282.4,281.69,281.8,35802.0,254.0594,254.6004,253.9602,254.0594,35802.0
2021-03-18 10:50:00,281.75,282.36,281.65,282.28,38241.0,254.0143,254.5643,253.9242,254.4922,38241.0
2021-03-18 10:55:00,282.28,282.33,282.06,282.17,34590.0,254.4922,254.5372,254.2938,254.393,34590.0
2021-03-18 11:00:00,282.21,282.31,281.92,282.3,27806.0,254.4291,254.5192,254.1676,254.5102,27806.0
2021-03-18 11:05:00,282.31,282.75,282.12,282.41,33262.0,254.5192,254.9159,254.3479,254.6094,33262.0
2021-03-18 11:10:00,282.41,282.86,282.27,282.8,34482.0,254.6094,255.0151,254.4831,254.961,34482.0
2021-03-18 11:15:00,282.8,283.11,282.69,283.09,25580.0,254.961,255.2405,254.8618,255.2224,25580.0
2021-03-18 11:20:00,283.1,283.49,283.07,283.41,27134.0,255.2314,255.5831,255.2044,255.5109,27134.0
2021-03-18 11:25:00,283.41,283.89,283.33,283.89,29177.0,255.5109,255.9437,255.4388,255.9437,29177.0
2021-03-18 11:30:00,283.93,283.94,283.53,283.75,28421.0,255.9797,255.9888,255.6191,255.8175,28421.0
2021-03-18 11:35:00,283.79,284.49,283.64,284.44,45499.0,255.8535,256.4846,255.7183,256.4395,45499.0
2021-03-18 11:40:00,284.47,284.96,284.41,284.88,74134.0,256.4666,256.9083,256.4125,256.8362,74134.0
2021-03-18 11:45:00,284.9,284.93,284.71,284.85,48166.0,256.8542,256.8813,256.683,256.8092,48166.0
2021-03-18 11:50:00,284.9,284.93,284.62,284.93,31188.0,256.8542,256.8813,256.6018,256.8813,31188.0
2021-03-18 11:55:00,284.93,285.47,284.88,285.3,69074.0,256.8813,257.3681,256.8362,257.2149,69074.0
2021-03-18 12:00:00,285.36,285.36,284.76,284.91,37501.0,257.269,257.269,256.728,256.8633,37501.0
2021-03-18 12:05:00,284.95,285.25,284.83,285.14,28006.0,256.8993,257.1698,256.7911,257.0706,28006.0
2021-03-18 12:10:00,285.09,285.09,284.46,284.56,40769.0,257.0255,257.0255,256.4576,256.5477,40769.0
2021-03-18 12:15:00,284.61,284.8,284.15,284.38,36066.0,256.5928,256.7641,256.1781,256.3854,36066.0
2021-03-18 12:20:00,284.47,284.54,284.21,284.37,37107.0,256.4666,256.5297,256.2322,256.3764,37107.0
2021-03-18 12:25:00,284.38,284.45,283.8,284.1,47219.0,256.3854,256.4485,255.8625,256.133,47219.0
2021-03-18 12:30:00,284.14,284.4,283.75,283.9,77486.0,256.1691,256.4035,255.8175,255.9527,77486.0
2021-03-18 12:35:00,283.78,283.94,283.47,283.66,40472.0,255.8445,255.9888,255.565,255.7363,40472.0
2021-03-18 12:40:00,283.61,283.64,283.3,283.57,36154.0,255.6912,255.7183,255.4118,255.6552,36154.0
2021-03-18 12:45:00,283.56,283.77,283.37,283.4,40349.0,255.6462,255.8355,255.4749,255.5019,40349.0
2021-03-18 12:50:00,283.39,283.84,283.37,283.53,34546.0,255.4929,255.8986,255.4749,255.6191,34546.0
2021-03-18 12:55:00,283.58,283.68,283.06,283.5,26092.0,255.6642,255.7543,255.1954,255.5921,26092.0
2021-03-18 13:00:00,283.55,283.74,283.48,283.53,29368.0,255.6371,255.8084,255.574,255.6191,29368.0
2021-03-18 13:05:00,283.57,283.8,283.42,283.71,26497.0,255.6552,255.8625,255.5199,255.7814,26497.0
2021-03-18 13:10:00,283.68,283.78,283.49,283.62,18710.0,255.7543,255.8445,255.5831,255.7003,18710.0
2021-03-18 13:15:00,283.56,284.17,283.46,284.12,24622.0,255.6462,256.1961,255.556,256.151,24622.0
2021-03-18 13:20:00,284.12,284.3,283.9,284.17,23835.0,256.151,256.3133,255.9527,256.1961,23835.0
2021-03-18 13:25:00,284.18,284.53,284.18,284.32,18438.0,256.2051,256.5207,256.2051,256.3313,18438.0
2021-03-18 13:30:00,284.3,284.3,283.87,284.0,19927.0,256.3133,256.3133,255.9256,256.0428,19927.0
2021-03-18 13:35:00,284.05,284.31,283.94,283.95,20121.0,256.0879,256.3223,255.9888,255.9978,20121.0
2021-03-18 13:40:00,283.88,284.08,283.67,283.99,22278.0,255.9347,256.115,255.7453,256.0338,22278.0
2021-03-18 13:45:00,284.0,284.25,283.89,284.2,19605.0,256.0428,256.2682,255.9437,256.2232,19605.0
2021-03-18 13:50:00,284.17,284.5,284.05,284.47,21323.0,256.1961,256.4936,256.0879,256.4666,21323.0
2021-03-18 13:55:00,284.5,284.67,284.45,284.64,20653.0,256.4936,256.6469,256.4485,256.6198,20653.0
2021-03-18 14:00:00,284.65,284.76,284.15,284.34,32026.0,256.6289,256.728,256.1781,256.3494,32026.0
2021-03-18 14:05:00,284.34,284.64,284.3,284.34,18123.0,256.3494,256.6198,256.3133,256.3494,18123.0
2021-03-18 14:10:00,284.29,284.35,283.92,284.14,19991.0,256.3043,256.3584,255.9707,256.1691,19991.0
2021-03-18 14:15:00,284.13,284.13,283.62,283.72,31577.0,256.16,256.16,255.7003,255.7904,31577.0
2021-03-18 14:20:00,283.67,283.85,283.56,283.67,33374.0,255.7453,255.9076,255.6462,255.7453,33374.0
2021-03-18 14:25:00,283.64,283.76,283.18,283.26,38569.0,255.7183,255.8265,255.3036,255.3757,38569.0
2021-03-18 14:30:00,283.32,283.63,283.18,283.22,32071.0,255.4298,255.7093,255.3036,255.3396,32071.0
2021-03-18 14:35:00,283.16,283.19,282.67,283.04,46606.0,255.2855,255.3126,254.8438,255.1773,46606.0
2021-03-18 14:40:00,282.99,282.99,282.29,282.67,48733.0,255.1323,255.1323,254.5012,254.8438,48733.0
2021-03-18 14:45:00,282.67,283.93,282.64,283.85,60729.0,254.8438,255.9797,254.8167,255.9076,60729.0
2021-03-18 14:50:00,283.87,284.19,283.48,283.99,39623.0,255.9256,256.2141,255.574,256.0338,39623.0
2021-03-18 14:55:00,284.06,284.48,283.97,284.13,27956.0,256.0969,256.4756,256.0158,256.16,27956.0
2021-03-18 15:00:00,284.15,284.2,283.77,284.01,43827.0,256.1781,256.2232,255.8355,256.0519,43827.0
2021-03-18 15:05:00,284.08,284.1,283.38,283.77,38874.0,256.115,256.133,255.4839,255.8355,38874.0
2021-03-18 15:10:00,283.78,284.17,283.69,284.16,33246.0,255.8445,256.1961,255.7634,256.1871,33246.0
2021-03-18 15:15:00,284.1,284.1,283.6,283.84,27066.0,256.133,256.133,255.6822,255.8986,27066.0
2021-03-18 15:20:00,283.85,284.03,283.47,283.52,39798.0,255.9076,256.0699,255.565,255.6101,39798.0
2021-03-18 15:25:00,283.52,283.8,283.09,283.67,31031.0,255.6101,255.8625,255.2224,255.7453,31031.0
2021-03-18 15:30:00,283.64,283.81,283.16,283.16,30615.0,255.7183,255.8715,255.2855,255.2855,30615.0
2021-03-18 15:35:00,283.16,283.36,282.97,283.04,40318.0,255.2855,255.4658,255.1142,255.1773,40318.0
2021-03-18 15:40:00,283.08,283.35,282.72,283.08,41276.0,255.2134,255.4568,254.8889,255.2134,41276.0
2021-03-18 15:45:00,283.16,283.3,282.82,283.18,69250.0,255.2855,255.4118,254.979,255.3036,69250.0
2021-03-18 15:50:00,283.12,283.44,282.69,283.23,102294.0,255.2495,255.538,254.8618,255.3486,102294.0
2021-03-18 15:55:00,283.18,283.6,283.15,283.29,206588.0,255.3036,255.6822,255.2765,255.4027,206588.0
2021-03-19 09:30:00,283.64,284.3,282.71,283.88,1097498.0,255.7183,256.3133,254.8798,255.9347,1097498.0
2021-03-19 09:35:00,283.81,284.63,283.46,284.0,43047.0,255.8715,256.6108,255.556,256.0428,43047.0
2021-03-19 09:40:00,283.82,284.35,283.56,283.62,59267.0,255.8806,256.3584,255.6462,255.7003,59267.0
2021-03-19 09:45:00,283.62,283.76,282.74,283.28,45055.0,255.7003,255.8265,254.9069,255.3937,45055.0
2021-03-19 09:50:00,283.22,283.4,282.83,283.12,56859.0,255.3396,255.5019,254.988,255.2495,56859.0
2021-03-19 09:55:00,283.06,283.25,282.44,282.62,71970.0,255.1954,255.3667,254.6364,254.7987,71970.0
2021-03-19 10:00:00,282.63,283.51,282.43,283.44,41068.0,254.8077,255.6011,254.6274,255.538,41068.0
2021-03-19 10:05:00,283.51,284.06,283.32,283.6,79221.0,255.6011,256.0969,255.4298,255.6822,79221.0
2021-03-19 10:10:00,283.63,284.0,283.23,283.69,35857.0,255.7093,256.0428,255.3486,255.7634,35857.0
2021-03-19 10:15:00,283.72,284.06,283.45,284.02,32517.0,255.7904,256.0969,255.547,256.0609,32517.0
2021-03-19 10:20:00,284.04,285.15,284.0,285.1,55645.0,256.0789,257.0796,256.0428,257.0346,55645.0
2021-03-19 10:25:00,285.09,285.38,284.38,284.55,41902.0,257.0255,257.287,256.3854,256.5387,41902.0
2021-03-19 10:30:00,284.59,284.59,283.51,283.54,27725.0,256.5748,256.5748,255.6011,255.6281,27725.0
2021-03-19 10:35:00,283.63,283.91,283.1,283.78,34675.0,255.7093,255.9617,255.2314,255.8445,34675.0
2021-03-19 10:40:00,283.84,284.49,283.78,284.28,19815.0,255.8986,256.4846,255.8445,256.2953,19815.0
2021-03-19 10:45:00,284.3,284.64,284.19,284.64,24682.0,256.3133,256.6198,256.2141,256.6198,24682.0
2021-03-19 10:50:00,284.69,284.84,284.52,284.74,27919.0,256.6649,256.8002,256.5117,256.71,27919.0
2021-03-19 10:55:00,284.77,285.1,284.6,285.1,30850.0,256.737,257.0346,256.5838,257.0346,30850.0
2021-03-19 11:00:00,285.1,285.4,284.84,285.34,40700.0,257.0346,257.305,256.8002,257.2509,40700.0
2021-03-19 11:05:00,285.34,285.8,285.25,285.52,46040.0,257.2509,257.6657,257.1698,257.4132,46040.0
2021-03-19 11:10:00,285.56,285.56,284.6,284.63,32444.0,257.4493,257.4493,256.5838,256.6108,32444.0
2021-03-19 11:15:00,284.71,285.33,284.7,285.17,27481.0,256.683,257.2419,256.6739,257.0977,27481.0
2021-03-19 11:20:00,285.1,285.47,285.1,285.29,30241.0,257.0346,257.3681,257.0346,257.2059,30241.0
2021-03-19 11:25:00,285.3,285.43,284.98,285.42,27545.0,257.2149,257.3321,256.9264,257.3231,27545.0
2021-03-19 11:30:00,285.39,286.22,285.31,286.12,104339.0,257.296,258.0443,257.2239,257.9542,104339.0
2021-03-19 11:35:00,286.1,286.65,285.99,286.55,51735.0,257.9361,258.432,257.8369,258.3418,51735.0
2021-03-19 11:40:00,286.53,286.87,286.4,286.71,38608.0,258.3238,258.6303,258.2066,258.4861,38608.0
2021-03-19 11:45:00,286.68,287.27,286.64,287.25,62158.0,258.459,258.9909,258.423,258.9729,62158.0
2021-03-19 11:50:00,287.25,287.38,286.73,287.32,45578.0,258.9729,259.0901,258.5041,259.036,45578.0
2021-03-19 11:55:00,287.36,287.43,286.94,287.07,42812.0,259.0721,259.1352,258.6934,258.8106,42812.0
2021-03-19 12:00:00,287.17,287.3,286.82,286.88,38761.0,258.9008,259.018,258.5852,258.6393,38761.0
2021-03-19 12:05:00,286.85,286.85,286.03,286.07,38223.0,258.6123,258.6123,257.873,257.9091,38223.0
2021-03-19 12:10:00,286.04,286.08,285.36,285.6,39205.0,257.882,257.9181,257.269,257.4853,39205.0
2021-03-19 12:15:00,285.55,286.24,285.55,286.11,26348.0,257.4403,258.0623,257.4403,257.9451,26348.0
2021-03-19 12:20:00,286.06,286.45,286.04,286.44,20512.0,257.9001,258.2517,257.882,258.2427,20512.0
2021-03-19 12:25:00,286.38,286.64,286.35,286.64,31033.0,258.1886,258.423,258.1615,258.423,31033.0
2021-03-19 12:30:00,286.6,286.73,286.41,286.53,21634.0,258.3869,258.5041,258.2156,258.3238,21634.0
2021-03-19 12:35:00,286.58,286.68,286.25,286.35,25733.0,258.3689,258.459,258.0714,258.1615,25733.0
2021-03-19 12:40:00,286.36,286.98,286.35,286.61,20902.0,258.1705,258.7295,258.1615,258.3959,20902.0
2021-03-19 12:45:00,286.66,286.9,286.65,286.8,20349.0,258.441,258.6574,258.432,258.5672,20349.0
2021-03-19 12:50:00,286.79,286.91,286.7,286.88,16423.0,258.5582,258.6664,258.4771,258.6393,16423.0
2021-03-19 12:55:00,286.84,287.01,286.56,286.91,21316.0,258.6033,258.7565,258.3508,258.6664,21316.0
2021-03-19 13:00:00,286.88,286.92,286.65,286.79,17025.0,258.6393,258.6754,258.432,258.5582,17025.0
2021-03-19 13:05:00,286.79,286.97,286.69,286.92,17357.0,258.5582,258.7205,258.468,258.6754,17357.0
2021-03-19 13:10:00,286.94,287.15,286.9,287.15,20232.0,258.6934,258.8828,258.6574,258.8828,20232.0
2021-03-19 13:15:00,287.13,287.27,286.88,286.98,26971.0,258.8647,258.9909,258.6393,258.7295,26971.0
2021-03-19 13:20:00,286.93,287.03,286.78,287.02,17965.0,258.6844,258.7746,258.5492,258.7656,17965.0
2021-03-19 13:25:00,287.03,287.35,286.92,287.35,22162.0,258.7746,259.0631,258.6754,259.0631,22162.0
2021-03-19 13:30:00,287.38,287.38,287.15,287.3,27592.0,259.0901,259.0901,258.8828,259.018,27592.0
2021-03-19 13:35:00,287.33,287.71,287.18,287.63,39794.0,259.045,259.3876,258.9098,259.3155,39794.0
2021-03-19 13:40:00,287.64,287.7,287.32,287.4,23114.0,259.3245,259.3786,259.036,259.1081,23114.0
2021-03-19 13:45:00,287.36,287.5,287.08,287.45,41834.0,259.0721,259.1983,258.8196,259.1532,41834.0
2021-03-19 13:50:00,287.47,287.69,287.27,287.64,25818.0,259.1713,259.3696,258.9909,259.3245,25818.0
2021-03-19 13:55:00,287.64,287.66,287.39,287.55,41096.0,259.3245,259.3426,259.0991,259.2434,41096.0
2021-03-19 14:00:00,287.59,287.93,287.58,287.83,31059.0,259.2794,259.586,259.2704,259.4958,31059.0
2021-03-19 14:05:00,287.89,287.89,287.47,287.5,21298.0,259.5499,259.5499,259.1713,259.1983,21298.0
2021-03-19 14:10:00,287.43,287.71,287.32,287.62,23495.0,259.1352,259.3876,259.036,259.3065,23495.0
2021-03-19 14:15:00,287.65,287.65,286.92,287.33,27921.0,259.3335,259.3335,258.6754,259.045,27921.0
2021-03-19 14:20:00,287.35,287.35,287.07,287.19,21739.0,259.0631,259.0631,258.8106,258.9188,21739.0
2021-03-19 14:25:00,287.19,287.39,286.98,287.34,41823.0,258.9188,259.0991,258.7295,259.0541,41823.0
2021-03-19 14:30:00,287.34,287.42,287.11,287.14,46268.0,259.0541,259.1262,258.8467,258.8737,46268.0
2021-03-19 14:35:00,287.15,287.26,287.02,287.11,38226.0,258.8828,258.9819,258.7656,258.8467,38226.0
2021-03-19 14:40:00,287.08,287.56,287.02,287.56,22582.0,258.8196,259.2524,258.7656,259.2524,22582.0
2021-03-19 14:45:00,287.58,287.95,287.56,287.95,32488.0,259.2704,259.604,259.2524,259.604,32488.0
2021-03-19 14:50:00,287.97,287.98,287.49,287.54,28795.0,259.622,259.6311,259.1893,259.2344,28795.0
2021-03-19 14:55:00,287.54,287.71,287.18,287.7,31577.0,259.2344,259.3876,258.9098,259.3786,31577.0
2021-03-19 15:00:00,287.67,287.78,287.22,287.27,47150.0,259.3516,259.4507,258.9459,258.9909,47150.0
2021-03-19 15:05:00,287.29,287.47,287.12,287.42,39827.0,259.009,259.1713,258.8557,259.1262,39827.0
2021-03-19 15:10:00,287.38,287.53,287.07,287.11,55827.0,259.0901,259.2254,258.8106,258.8467,55827.0
2021-03-19 15:15:00,287.11,287.34,286.98,287.16,60487.0,258.8467,259.0541,258.7295,258.8918,60487.0
2021-03-19 15:20:00,287.13,287.57,287.07,287.54,73900.0,258.8647,259.2614,258.8106,259.2344,73900.0
2021-03-19 15:25:00,287.54,287.68,287.06,287.09,56996.0,259.2344,259.3606,258.8016,258.8287,56996.0
2021-03-19 15:30:00,287.12,287.38,286.95,287.33,98661.0,258.8557,259.0901,258.7024,259.045,98661.0
2021-03-19 15:35:00,287.37,287.6,287.25,287.32,80606.0,259.0811,259.2885,258.9729,259.036,80606.0
2021-03-19 15:40:00,287.32,287.94,287.32,287.61,101353.0,259.036,259.595,259.036,259.2975,101353.0
2021-03-19 15:45:00,287.62,287.91,286.8,286.8,147245.0,259.3065,259.5679,258.5672,258.5672,147245.0
2021-03-19 15:50:00,286.71,286.91,286.17,286.91,195833.0,258.4861,258.6664,257.9992,258.6664,195833.0
2021-03-19 15:55:00,286.81,288.92,286.8,288.4,993021.0,258.5762,260.4785,258.5672,260.0097,993021.0
2021-03-22 09:30:00,286.5,287.9,285.87,286.4,205254.0,258.2967,259.5589,257.7288,258.2066,205254.0
2021-03-22 09:35:00,286.59,287.09,285.88,286.06,76449.0,258.3779,258.8287,257.7378,257.9001,76449.0
2021-03-22 09:40:00,286.14,286.99,286.06,286.99,53147.0,257.9722,258.7385,257.9001,258.7385,53147.0
2021-03-22 09:45:00,286.99,287.8,286.5,286.57,59741.0,258.7385,259.4688,258.2967,258.3599,59741.0
2021-03-22 09:50:00,286.56,286.69,285.92,286.09,45896.0,258.3508,258.468,257.7738,257.9271,45896.0
2021-03-22 09:55:00,286.15,286.44,285.43,285.55,65383.0,257.9812,258.2427,257.3321,257.4403,65383.0
2021-03-22 10:00:00,285.6,285.6,284.64,284.83,65372.0,257.4853,257.4853,256.6198,256.7911,65372.0
2021-03-22 10:05:00,284.97,285.8,284.86,285.58,51050.0,256.9174,257.6657,256.8182,257.4673,51050.0
2021-03-22 10:10:00,285.57,285.77,285.34,285.51,42016.0,257.4583,257.6386,257.2509,257.4042,42016.0
2021-03-22 10:15:00,285.58,285.81,285.2,285.39,62715.0,257.4673,257.6747,257.1247,257.296,62715.0
2021-03-22 10:20:00,285.44,285.8,285.32,285.56,52558.0,257.3411,257.6657,257.2329,257.4493,52558.0
2021-03-22 10:25:00,285.53,285.59,284.96,285.09,57135.0,257.4222,257.4763,256.9083,257.0255,57135.0
2021-03-22 10:30:00,285.22,285.33,284.93,285.24,23886.0,257.1427,257.2419,256.8813,257.1608,23886.0
2021-03-22 10:35:00,285.3,285.34,284.87,285.0,40082.0,257.2149,257.2509,256.8272,256.9444,40082.0
2021-03-22 10:40:00,285.01,285.31,284.92,285.31,49499.0,256.9534,257.2239,256.8723,257.2239,49499.0
2021-03-22 10:45:00,285.35,285.71,284.95,285.0,48115.0,257.26,257.5845,256.8993,256.9444,48115.0
2021-03-22 10:50:00,284.96,285.08,284.59,284.6,26119.0,256.9083,257.0165,256.5748,256.5838,26119.0
2021-03-22 10:55:00,284.56,284.67,284.4,284.51,32889.0,256.5477,256.6469,256.4035,256.5026,32889.0
2021-03-22 11:00:00,284.5,284.54,284.2,284.54,25657.0,256.4936,256.5297,256.2232,256.5297,25657.0
2021-03-22 11:05:00,284.52,285.14,284.5,284.71,48988.0,256.5117,257.0706,256.4936,256.683,48988.0
2021-03-22 11:10:00,284.77,285.06,284.65,284.89,30196.0,256.737,256.9985,256.6289,256.8452,30196.0
2021-03-22 11:15:00,284.95,285.26,284.67,284.86,45984.0,256.8993,257.1788,256.6469,256.8182,45984.0
2021-03-22 11:20:00,284.78,285.25,284.7,285.07,23829.0,256.7461,257.1698,256.6739,257.0075,23829.0
2021-03-22 11:25:00,285.07,285.29,284.9,285.29,12935.0,257.0075,257.2059,256.8542,257.2059,12935.0
2021-03-22 11:30:00,285.29,285.7,285.2,285.7,34542.0,257.2059,257.5755,257.1247,257.5755,34542.0
2021-03-22 11:35:00,285.7,285.84,285.54,285.56,17625.0,257.5755,257.7017,257.4312,257.4493,17625.0
2021-03-22 11:40:00,285.59,286.05,285.58,285.98,15792.0,257.4763,257.891,257.4673,257.8279,15792.0
2021-03-22 11:45:00,286.06,286.06,285.57,285.92,18323.0,257.9001,257.9001,257.4583,257.7738,18323.0
2021-03-22 11:50:00,285.96,286.03,285.7,285.94,23247.0,257.8099,257.873,257.5755,257.7919,23247.0
2021-03-22 11:55:00,285.91,286.47,285.91,286.47,28651.0,257.7648,258.2697,257.7648,258.2697,28651.0
2021-03-22 12:00:00,286.44,286.72,286.44,286.53,19231.0,258.2427,258.4951,258.2427,258.3238,19231.0
2021-03-22 12:05:00,286.57,286.82,286.12,286.16,22128.0,258.3599,258.5852,257.9542,257.9902,22128.0
2021-03-22 12:10:00,286.21,286.61,286.21,286.55,17641.0,258.0353,258.3959,258.0353,258.3418,17641.0
2021-03-22 12:15:00,286.62,286.75,286.49,286.72,16697.0,258.4049,258.5221,258.2877,258.4951,16697.0
2021-03-22 12:20:00,286.75,286.89,286.44,286.89,21204.0,258.5221,258.6484,258.2427,258.6484,21204.0
2021-03-22 12:25:00,286.9,287.1,286.81,286.88,33152.0,258.6574,258.8377,258.5762,258.6393,33152.0
2021-03-22 12:30:00,286.89,287.07,286.65,286.65,18880.0,258.6484,258.8106,258.432,258.432,18880.0
2021-03-22 12:35:00,286.73,287.3,286.71,287.19,29973.0,258.5041,259.018,258.4861,258.9188,29973.0
2021-03-22 12:40:00,287.22,287.75,287.22,287.74,37021.0,258.9459,259.4237,258.9459,259.4147,37021.0
2021-03-22 12:45:00,287.7,287.92,287.5,287.53,27141.0,259.3786,259.577,259.1983,259.2254,27141.0
2021-03-22 12:50:00,287.53,287.99,287.49,287.93,24902.0,259.2254,259.6401,259.1893,259.586,24902.0
2021-03-22 12:55:00,287.97,287.98,287.69,287.79,23984.0,259.622,259.6311,259.3696,259.4598,23984.0
2021-03-22 13:00:00,287.85,288.0,287.68,287.68,24556.0,259.5138,259.6491,259.3606,259.3606,24556.0
2021-03-22 13:05:00,287.64,288.0,287.6,287.92,23992.0,259.3245,259.6491,259.2885,259.577,23992.0
2021-03-22 13:10:00,287.91,287.97,287.75,287.86,20127.0,259.5679,259.622,259.4237,259.5229,20127.0
2021-03-22 13:15:00,287.88,288.0,287.79,287.97,21417.0,259.5409,259.6491,259.4598,259.622,21417.0
2021-03-22 13:20:00,287.97,288.38,287.96,288.19,41710.0,259.622,259.9917,259.613,259.8204,41710.0
2021-03-22 13:25:00,288.19,288.39,288.14,288.3,19394.0,259.8204,260.0007,259.7753,259.9196,19394.0
2021-03-22 13:30:00,288.39,288.45,288.18,288.29,29898.0,260.0007,260.0548,259.8114,259.9105,29898.0
2021-03-22 13:35:00,288.24,288.33,288.11,288.22,13380.0,259.8655,259.9466,259.7483,259.8474,13380.0
2021-03-22 13:40:00,288.25,288.51,288.17,288.17,25052.0,259.8745,260.1089,259.8023,259.8023,25052.0
2021-03-22 13:45:00,288.22,288.46,288.05,288.43,14121.0,259.8474,260.0638,259.6942,260.0368,14121.0
2021-03-22 13:50:00,288.42,288.63,288.41,288.56,15784.0,260.0277,260.2171,260.0187,260.154,15784.0
2021-03-22 13:55:00,288.54,288.62,288.33,288.39,14195.0,260.1359,260.2081,259.9466,260.0007,14195.0
2021-03-22 14:00:00,288.34,288.65,288.34,288.62,23058.0,259.9556,260.2351,259.9556,260.2081,23058.0
2021-03-22 14:05:00,288.58,289.0,288.58,288.96,19827.0,260.172,260.5506,260.172,260.5146,19827.0
2021-03-22 14:10:00,288.88,289.06,288.83,288.91,19747.0,260.4425,260.6047,260.3974,260.4695,19747.0
2021-03-22 14:15:00,288.98,289.2,288.93,289.09,27146.0,260.5326,260.731,260.4875,260.6318,27146.0
2021-03-22 14:20:00,289.1,289.41,288.97,289.28,20452.0,260.6408,260.9203,260.5236,260.8031,20452.0
2021-03-22 14:25:00,289.27,289.54,289.22,289.37,41906.0,260.7941,261.0375,260.749,260.8842,41906.0
2021-03-22 14:30:00,289.43,289.8,289.4,289.8,24176.0,260.9383,261.2719,260.9113,261.2719,24176.0
2021-03-22 14:35:00,289.81,289.9,289.57,289.72,36922.0,261.2809,261.362,261.0645,261.1998,36922.0
2021-03-22 14:40:00,289.7,289.99,289.65,289.98,33710.0,261.1817,261.4432,261.1367,261.4342,33710.0
2021-03-22 14:45:00,289.95,290.25,289.9,290.22,67897.0,261.4071,261.6776,261.362,261.6505,67897.0
2021-03-22 14:50:00,290.25,290.33,289.76,289.92,45151.0,261.6776,261.7497,261.2358,261.3801,45151.0
2021-03-22 14:55:00,289.94,290.1,289.74,289.79,25594.0,261.3981,261.5424,261.2178,261.2629,25594.0
2021-03-22 15:00:00,289.79,290.02,289.7,289.76,27145.0,261.2629,261.4702,261.1817,261.2358,27145.0
2021-03-22 15:05:00,289.85,290.04,289.82,289.97,22623.0,261.317,261.4883,261.2899,261.4252,22623.0
2021-03-22 15:10:00,290.04,290.29,289.95,290.15,25700.0,261.4883,261.7137,261.4071,261.5874,25700.0
2021-03-22 15:15:00,290.19,290.26,289.9,289.96,30966.0,261.6235,261.6866,261.362,261.4161,30966.0
2021-03-22 15:20:00,289.97,290.08,289.42,289.46,33850.0,261.4252,261.5243,260.9293,260.9654,33850.0
2021-03-22 15:25:00,289.51,289.8,289.41,289.51,29921.0,261.0104,261.2719,260.9203,261.0104,29921.0
2021-03-22 15:30:00,289.55,289.58,289.09,289.3,40533.0,261.0465,261.0735,260.6318,260.8211,40533.0
2021-03-22 15:35:00,289.33,289.51,289.11,289.18,28323.0,260.8482,261.0104,260.6498,260.7129,28323.0
2021-03-22 15:40:00,289.18,289.28,288.94,289.19,41431.0,260.7129,260.8031,260.4965,260.7219,41431.0
2021-03-22 15:45:00,289.22,289.5,289.11,289.11,37619.0,260.749,261.0014,260.6498,260.6498,37619.0
2021-03-22 15:50:00,289.0,289.34,288.88,289.06,76016.0,260.5506,260.8572,260.4425,260.6047,76016.0
2021-03-22 15:55:00,289.01,289.08,288.61,288.74,166279.0,260.5597,260.6228,260.199,260.3162,166279.0
2021-03-23 09:30:00,289.61,291.26,288.94,291.25,144624.0,261.1006,262.5882,260.4965,262.5792,144624.0
2021-03-23 09:35:00,291.25,292.05,290.96,291.61,84546.0,262.5792,263.3004,262.3177,262.9037,84546.0
2021-03-23 09:40:00,291.54,292.12,290.94,291.7,53353.0,262.8406,263.3635,262.2997,262.9849,53353.0
2021-03-23 09:45:00,291.76,292.42,291.71,292.25,47584.0,263.0389,263.634,262.9939,263.4807,47584.0
2021-03-23 09:50:00,292.2,292.21,291.59,292.0,43167.0,263.4356,263.4446,262.8857,263.2553,43167.0
2021-03-23 09:55:00,291.98,292.36,291.7,292.17,45303.0,263.2373,263.5799,262.9849,263.4086,45303.0
2021-03-23 10:00:00,292.18,292.18,291.68,291.93,38893.0,263.4176,263.4176,262.9668,263.1922,38893.0
2021-03-23 10:05:00,291.96,291.96,290.33,290.36,65184.0,263.2193,263.2193,261.7497,261.7768,65184.0
2021-03-23 10:10:00,290.31,290.7,290.01,290.06,44854.0,261.7317,262.0833,261.4612,261.5063,44854.0
2021-03-23 10:15:00,290.01,290.83,289.9,290.55,41116.0,261.4612,262.2005,261.362,261.9481,41116.0
2021-03-23 10:20:00,290.57,290.7,290.31,290.55,35175.0,261.9661,262.0833,261.7317,261.9481,35175.0
2021-03-23 10:25:00,290.59,290.74,290.48,290.74,28807.0,261.9841,262.1194,261.885,262.1194,28807.0
2021-03-23 10:30:00,290.74,291.24,290.73,290.91,42667.0,262.1194,262.5701,262.1103,262.2726,42667.0
2021-03-23 10:35:00,290.96,291.07,290.76,290.97,44824.0,262.3177,262.4169,262.1374,262.3267,44824.0
2021-03-23 10:40:00,290.96,291.57,290.75,290.93,71992.0,262.3177,262.8677,262.1284,262.2907,71992.0
2021-03-23 10:45:00,290.93,291.53,290.65,291.09,50737.0,262.2907,262.8316,262.0382,262.4349,50737.0
2021-03-23 10:50:00,291.14,291.64,291.13,291.53,27357.0,262.48,262.9308,262.471,262.8316,27357.0
2021-03-23 10:55:00,291.51,291.79,291.15,291.67,47770.0,262.8136,263.066,262.489,262.9578,47770.0
2021-03-23 11:00:00,291.66,292.01,291.22,291.87,44126.0,262.9488,263.2643,262.5521,263.1381,44126.0
2021-03-23 11:05:00,291.91,292.72,291.91,292.71,54335.0,263.1742,263.9044,263.1742,263.8954,54335.0
2021-03-23 11:10:00,292.71,293.43,292.41,292.89,172299.0,263.8954,264.5446,263.625,264.0577,172299.0
2021-03-23 11:15:00,292.85,293.13,292.64,292.8,33562.0,264.0216,264.2741,263.8323,263.9766,33562.0
2021-03-23 11:20:00,292.81,292.81,291.9,292.53,30548.0,263.9856,263.9856,263.1652,263.7331,30548.0
2021-03-23 11:25:00,292.54,292.99,292.53,292.71,29794.0,263.7422,264.1479,263.7331,263.8954,29794.0
2021-03-23 11:30:00,292.75,293.18,292.09,292.46,28762.0,263.9315,264.3192,263.3365,263.67,28762.0
2021-03-23 11:35:00,292.43,292.8,292.34,292.38,16088.0,263.643,263.9766,263.5619,263.5979,16088.0
2021-03-23 11:40:00,292.41,292.41,292.03,292.22,14243.0,263.625,263.625,263.2824,263.4537,14243.0
2021-03-23 11:45:00,292.22,292.67,292.22,292.43,22454.0,263.4537,263.8594,263.4537,263.643,22454.0
2021-03-23 11:50:00,292.47,292.55,292.12,292.38,18717.0,263.6791,263.7512,263.3635,263.5979,18717.0
2021-03-23 11:55:00,292.34,292.7,292.3,292.43,35922.0,263.5619,263.8864,263.5258,263.643,35922.0
2021-03-23 12:00:00,292.49,292.82,292.34,292.54,21866.0,263.6971,263.9946,263.5619,263.7422,21866.0
2021-03-23 12:05:00,292.5,292.55,291.78,292.13,28413.0,263.7061,263.7512,263.057,263.3725,28413.0
2021-03-23 12:10:00,292.16,292.49,292.04,292.46,29087.0,263.3996,263.6971,263.2914,263.67,29087.0
2021-03-23 12:15:00,292.45,292.85,292.39,292.51,14788.0,263.661,264.0216,263.6069,263.7151,14788.0
2021-03-23 12:20:00,292.51,292.64,292.29,292.55,20399.0,263.7151,263.8323,263.5168,263.7512,20399.0
2021-03-23 12:25:00,292.54,293.0,292.44,292.82,15859.0,263.7422,264.1569,263.652,263.9946,15859.0
2021-03-23 12:30:00,292.86,292.86,292.31,292.38,17758.0,264.0307,264.0307,263.5348,263.5979,17758.0
2021-03-23 12:35:00,292.43,292.62,292.34,292.62,19161.0,263.643,263.8143,263.5619,263.8143,19161.0
2021-03-23 12:40:00,292.61,292.61,292.21,292.28,18267.0,263.8053,263.8053,263.4446,263.5078,18267.0
2021-03-23 12:45:00,292.34,292.48,292.06,292.14,17334.0,263.5619,263.6881,263.3094,263.3815,17334.0
2021-03-23 12:50:00,292.16,292.5,292.11,292.24,18839.0,263.3996,263.7061,263.3545,263.4717,18839.0
2021-03-23 12:55:00,292.23,292.6,292.18,292.59,18925.0,263.4627,263.7963,263.4176,263.7872,18925.0
2021-03-23 13:00:00,292.61,292.68,292.47,292.53,16577.0,263.8053,263.8684,263.6791,263.7331,16577.0
2021-03-23 13:05:00,292.52,292.71,292.45,292.57,10800.0,263.7241,263.8954,263.661,263.7692,10800.0
2021-03-23 13:10:00,292.6,292.78,292.54,292.75,12276.0,263.7963,263.9585,263.7422,263.9315,12276.0
2021-03-23 13:15:00,292.79,292.88,292.49,292.53,14688.0,263.9676,264.0487,263.6971,263.7331,14688.0
2021-03-23 13:20:00,292.49,292.64,292.19,292.21,11531.0,263.6971,263.8323,263.4266,263.4446,11531.0
2021-03-23 13:25:00,292.21,292.42,292.06,292.42,18662.0,263.4446,263.634,263.3094,263.634,18662.0
2021-03-23 13:30:00,292.4,292.4,291.84,291.86,20140.0,263.6159,263.6159,263.1111,263.1291,20140.0
2021-03-23 13:35:00,291.91,292.15,291.68,291.8,12745.0,263.1742,263.3906,262.9668,263.075,12745.0
2021-03-23 13:40:00,291.82,291.83,291.42,291.51,13784.0,263.093,263.1021,262.7324,262.8136,13784.0
2021-03-23 13:45:00,291.52,291.64,291.26,291.54,19913.0,262.8226,262.9308,262.5882,262.8406,19913.0
2021-03-23 13:50:00,291.54,291.99,291.53,291.93,17775.0,262.8406,263.2463,262.8316,263.1922,17775.0
2021-03-23 13:55:00,291.93,292.03,291.66,291.77,19468.0,263.1922,263.2824,262.9488,263.048,19468.0
2021-03-23 14:00:00,291.77,292.04,291.77,291.96,9691.0,263.048,263.2914,263.048,263.2193,9691.0
2021-03-23 14:05:00,291.97,292.13,291.74,292.13,15730.0,263.2283,263.3725,263.0209,263.3725,15730.0
2021-03-23 14:10:00,292.13,292.28,291.86,291.86,14929.0,263.3725,263.5078,263.1291,263.1291,14929.0
2021-03-23 14:15:00,291.83,292.08,291.7,291.81,21316.0,263.1021,263.3274,262.9849,263.084,21316.0
2021-03-23 14:20:00,291.82,292.09,291.69,291.74,20405.0,263.093,263.3365,262.9758,263.0209,20405.0
2021-03-23 14:25:00,291.72,291.84,291.5,291.74,33710.0,263.0029,263.1111,262.8045,263.0209,33710.0
2021-03-23 14:30:00,291.75,291.75,291.34,291.57,22287.0,263.0299,263.0299,262.6603,262.8677,22287.0
2021-03-23 14:35:00,291.57,291.6,291.11,291.32,26623.0,262.8677,262.8947,262.4529,262.6423,26623.0
2021-03-23 14:40:00,291.33,291.35,290.92,291.2,27307.0,262.6513,262.6693,262.2816,262.5341,27307.0
2021-03-23 14:45:00,291.18,291.44,291.08,291.32,30120.0,262.516,262.7504,262.4259,262.6423,30120.0
2021-03-23 14:50:00,291.24,291.57,291.18,291.34,25589.0,262.5701,262.8677,262.516,262.6603,25589.0
2021-03-23 14:55:00,291.36,291.38,290.55,290.57,37609.0,262.6783,262.6964,261.9481,261.9661,37609.0
2021-03-23 15:00:00,290.48,290.75,290.13,290.73,35159.0,261.885,262.1284,261.5694,262.1103,35159.0
2021-03-23 15:05:00,290.75,291.11,290.7,290.94,29349.0,262.1284,262.4529,262.0833,262.2997,29349.0
2021-03-23 15:10:00,290.94,290.99,290.6,290.63,30599.0,262.2997,262.3447,261.9931,262.0202,30599.0
2021-03-23 15:15:00,290.61,290.84,290.28,290.63,46495.0,262.0022,262.2095,261.7046,262.0202,46495.0
2021-03-23 15:20:00,290.57,290.61,289.95,289.96,57222.0,261.9661,262.0022,261.4071,261.4161,57222.0
2021-03-23 15:25:00,289.95,290.75,289.84,290.59,42151.0,261.4071,262.1284,261.308,261.9841,42151.0
2021-03-23 15:30:00,290.54,290.99,290.42,290.43,67552.0,261.939,262.3447,261.8309,261.8399,67552.0
2021-03-23 15:35:00,290.45,290.47,290.05,290.14,45782.0,261.8579,261.8759,261.4973,261.5784,45782.0
2021-03-23 15:40:00,290.1,290.33,289.95,290.08,53205.0,261.5424,261.7497,261.4071,261.5243,53205.0
2021-03-23 15:45:00,290.11,290.42,289.83,289.98,52575.0,261.5514,261.8309,261.2989,261.4342,52575.0
2021-03-23 15:50:00,289.94,290.14,289.44,290.08,67174.0,261.3981,261.5784,260.9473,261.5243,67174.0
2021-03-23 15:55:00,290.12,290.42,289.64,289.99,131465.0,261.5604,261.8309,261.1276,261.4432,131465.0
2021-03-24 09:30:00,289.26,290.97,288.99,290.72,97024.0,260.785,262.3267,260.5416,262.1013,97024.0
2021-03-24 09:35:00,290.73,292.14,290.68,291.86,41477.0,262.1103,263.3815,262.0653,263.1291,41477.0
2021-03-24 09:40:00,291.92,292.85,291.65,292.42,35662.0,263.1832,264.0216,262.9398,263.634,35662.0
2021-03-24 09:45:00,292.42,293.53,292.27,293.45,67487.0,263.634,264.6347,263.4987,264.5626,67487.0
2021-03-24 09:50:00,293.27,294.1,293.2,293.81,60053.0,264.4003,265.1486,264.3372,264.8871,60053.0
2021-03-24 09:55:00,293.82,294.0,293.33,293.46,29407.0,264.8962,265.0584,264.4544,264.5716,29407.0
2021-03-24 10:00:00,293.57,294.33,293.46,294.28,40823.0,264.6708,265.356,264.5716,265.3109,40823.0
2021-03-24 10:05:00,294.32,294.32,292.62,293.1,51089.0,265.3469,265.3469,263.8143,264.247,51089.0
2021-03-24 10:10:00,293.17,293.59,292.74,292.83,28299.0,264.3101,264.6888,263.9225,264.0036,28299.0
2021-03-24 10:15:00,292.88,293.03,292.25,292.39,35889.0,264.0487,264.1839,263.4807,263.6069,35889.0
2021-03-24 10:20:00,292.43,292.93,292.39,292.76,21209.0,263.643,264.0938,263.6069,263.9405,21209.0
2021-03-24 10:25:00,292.72,293.07,292.5,292.96,26157.0,263.9044,264.22,263.7061,264.1208,26157.0
2021-03-24 10:30:00,293.03,293.93,292.96,293.82,42475.0,264.1839,264.9953,264.1208,264.8962,42475.0
2021-03-24 10:35:00,293.87,294.0,293.37,293.93,39821.0,264.9412,265.0584,264.4905,264.9953,39821.0
2021-03-24 10:40:00,293.91,294.25,293.9,294.02,42202.0,264.9773,265.2838,264.9683,265.0765,42202.0
2021-03-24 10:45:00,294.07,294.38,293.86,294.26,28740.0,265.1215,265.401,264.9322,265.2928,28740.0
2021-03-24 10:50:00,294.23,294.57,293.98,294.51,43359.0,265.2658,265.5723,265.0404,265.5182,43359.0
2021-03-24 10:55:00,294.47,294.5,294.08,294.27,26069.0,265.4822,265.5092,265.1306,265.3019,26069.0
2021-03-24 11:00:00,294.23,294.97,294.18,294.76,28422.0,265.2658,265.933,265.2207,265.7436,28422.0
2021-03-24 11:05:00,294.84,295.19,294.53,294.62,58791.0,265.8157,266.1313,265.5363,265.6174,58791.0
2021-03-24 11:10:00,294.63,295.08,294.3,295.0,30677.0,265.6264,266.0321,265.3289,265.96,30677.0
2021-03-24 11:15:00,295.12,295.13,294.32,294.5,17917.0,266.0682,266.0772,265.3469,265.5092,17917.0
2021-03-24 11:20:00,294.52,294.53,294.01,294.4,32173.0,265.5273,265.5363,265.0675,265.4191,32173.0
2021-03-24 11:25:00,294.37,294.46,294.01,294.28,17193.0,265.392,265.4732,265.0675,265.3109,17193.0
2021-03-24 11:30:00,294.28,294.87,294.28,294.72,37240.0,265.3109,265.8428,265.3109,265.7076,37240.0
2021-03-24 11:35:00,294.67,294.71,293.89,294.36,34396.0,265.6625,265.6985,264.9593,265.383,34396.0
2021-03-24 11:40:00,294.31,294.93,294.27,294.93,21159.0,265.3379,265.8969,265.3019,265.8969,21159.0
2021-03-24 11:45:00,294.94,295.05,294.68,294.77,27439.0,265.9059,266.0051,265.6715,265.7526,27439.0
2021-03-24 11:50:00,294.79,295.15,294.63,295.1,30202.0,265.7707,266.0952,265.6264,266.0502,30202.0
2021-03-24 11:55:00,295.11,295.13,294.84,295.01,30447.0,266.0592,266.0772,265.8157,265.969,30447.0
2021-03-24 12:00:00,295.1,295.46,294.95,295.45,44805.0,266.0502,266.3747,265.9149,266.3657,44805.0
2021-03-24 12:05:00,295.4,296.25,295.39,295.66,90022.0,266.3206,267.0869,266.3116,266.555,90022.0
2021-03-24 12:10:00,295.64,295.96,295.45,295.84,30999.0,266.537,266.8255,266.3657,266.7173,30999.0
2021-03-24 12:15:00,295.87,295.96,295.68,295.95,22302.0,266.7444,266.8255,266.5731,266.8165,22302.0
2021-03-24 12:20:00,295.95,295.98,295.72,295.86,25693.0,266.8165,266.8435,266.6091,266.7353,25693.0
2021-03-24 12:25:00,295.87,295.92,295.71,295.81,15694.0,266.7444,266.7894,266.6001,266.6903,15694.0
2021-03-24 12:30:00,295.89,296.18,295.6,296.18,32268.0,266.7624,267.0238,266.5009,267.0238,32268.0
2021-03-24 12:35:00,296.15,296.29,295.95,296.04,38196.0,266.9968,267.123,266.8165,266.8976,38196.0
2021-03-24 12:40:00,296.06,296.78,296.05,296.7,43231.0,266.9157,267.5648,266.9066,267.4926,43231.0
2021-03-24 12:45:00,296.7,296.72,296.22,296.24,56029.0,267.4926,267.5107,267.0599,267.0779,56029.0
2021-03-24 12:50:00,296.29,296.31,295.91,295.99,25559.0,267.123,267.141,266.7804,266.8525,25559.0
2021-03-24 12:55:00,295.99,296.0,295.64,295.66,30128.0,266.8525,266.8616,266.537,266.555,30128.0
2021-03-24 13:00:00,295.69,296.1,295.48,296.1,29207.0,266.5821,266.9517,266.3927,266.9517,29207.0
2021-03-24 13:05:00,296.09,296.21,295.54,295.63,17688.0,266.9427,267.0509,266.4468,266.528,17688.0
2021-03-24 13:10:00,295.61,295.66,295.21,295.21,23331.0,266.5099,266.555,266.1493,266.1493,23331.0
2021-03-24 13:15:00,295.12,295.49,293.9,294.92,68876.0,266.0682,266.4018,264.9683,265.8879,68876.0
2021-03-24 13:20:00,294.86,295.28,294.84,295.14,11573.0,265.8338,266.2124,265.8157,266.0862,11573.0
2021-03-24 13:25:00,295.13,295.31,295.09,295.28,11258.0,266.0772,266.2395,266.0411,266.2124,11258.0
2021-03-24 13:30:00,295.29,295.68,295.29,295.31,14674.0,266.2215,266.5731,266.2215,266.2395,14674.0
2021-03-24 13:35:00,295.3,295.57,295.1,295.41,11592.0,266.2305,266.4739,266.0502,266.3296,11592.0
2021-03-24 13:40:00,295.41,295.85,295.03,295.07,24834.0,266.3296,266.7263,265.987,266.0231,24834.0
2021-03-24 13:45:00,295.06,295.77,295.06,295.7,24329.0,266.0141,266.6542,266.0141,266.5911,24329.0
2021-03-24 13:50:00,295.75,295.93,295.64,295.7,16752.0,266.6362,266.7984,266.537,266.5911,16752.0
2021-03-24 13:55:00,295.7,295.93,295.68,295.87,20219.0,266.5911,266.7984,266.5731,266.7444,20219.0
2021-03-24 14:00:00,295.93,295.93,294.97,295.06,33658.0,266.7984,266.7984,265.933,266.0141,33658.0
2021-03-24 14:05:00,295.16,295.22,294.72,294.75,20243.0,266.1042,266.1583,265.7076,265.7346,20243.0
2021-03-24 14:10:00,294.76,294.85,294.47,294.52,17393.0,265.7436,265.8248,265.4822,265.5273,17393.0
2021-03-24 14:15:00,294.51,294.99,294.48,294.78,20019.0,265.5182,265.951,265.4912,265.7617,20019.0
2021-03-24 14:20:00,294.69,294.69,294.35,294.46,21948.0,265.6805,265.6805,265.374,265.4732,21948.0
2021-03-24 14:25:00,294.41,294.43,293.87,293.87,17365.0,265.4281,265.4461,264.9412,264.9412,17365.0
2021-03-24 14:30:00,293.83,293.84,293.3,293.72,26423.0,264.9052,264.9142,264.4273,264.806,26423.0
2021-03-24 14:35:00,293.71,294.27,293.52,294.24,24498.0,264.797,265.3019,264.6257,265.2748,24498.0
2021-03-24 14:40:00,294.18,294.22,293.47,293.47,37005.0,265.2207,265.2568,264.5806,264.5806,37005.0
2021-03-24 14:45:00,293.39,294.12,293.35,294.09,20008.0,264.5085,265.1666,264.4724,265.1396,20008.0
2021-03-24 14:50:00,294.1,294.22,293.65,293.74,27322.0,265.1486,265.2568,264.7429,264.824,27322.0
2021-03-24 14:55:00,293.75,294.51,293.71,293.79,18997.0,264.833,265.5182,264.797,264.8691,18997.0
2021-03-24 15:00:00,293.83,294.79,293.75,294.5,35388.0,264.9052,265.7707,264.833,265.5092,35388.0
2021-03-24 15:05:00,294.44,294.85,294.32,294.76,31406.0,265.4551,265.8248,265.3469,265.7436,31406.0
2021-03-24 15:10:00,294.79,295.04,294.5,294.57,36162.0,265.7707,265.9961,265.5092,265.5723,36162.0
2021-03-24 15:15:00,294.55,295.04,294.47,294.92,39208.0,265.5543,265.9961,265.4822,265.8879,39208.0
2021-03-24 15:20:00,294.88,294.88,294.27,294.4,61969.0,265.8518,265.8518,265.3019,265.4191,61969.0
2021-03-24 15:25:00,294.38,294.56,294.15,294.18,35173.0,265.401,265.5633,265.1937,265.2207,35173.0
2021-03-24 15:30:00,294.22,294.28,293.95,294.0,52900.0,265.2568,265.3109,265.0134,265.0584,52900.0
2021-03-24 15:35:00,294.01,294.02,293.57,293.59,39582.0,265.0675,265.0765,264.6708,264.6888,39582.0
2021-03-24 15:40:00,293.61,293.7,293.33,293.56,47839.0,264.7068,264.788,264.4544,264.6618,47839.0
2021-03-24 15:45:00,293.55,293.88,293.39,293.55,49524.0,264.6527,264.9503,264.5085,264.6527,49524.0
2021-03-24 15:50:00,293.43,293.61,292.68,292.72,72958.0,264.5446,264.7068,263.8684,263.9044,72958.0
2021-03-24 15:55:00,292.75,293.04,292.4,292.89,257029.0,263.9315,264.1929,263.6159,264.0577,257029.0
2021-03-25 09:30:00,293.03,294.23,292.45,292.94,181424.0,264.1839,265.2658,263.661,264.1028,181424.0
2021-03-25 09:35:00,292.84,294.25,292.6,293.66,50005.0,264.0126,265.2838,263.7963,264.7519,50005.0
2021-03-25 09:40:00,293.66,293.66,292.98,293.22,34846.0,264.7519,264.7519,264.1388,264.3552,34846.0
2021-03-25 09:45:00,293.21,294.44,293.16,293.6,61272.0,264.3462,265.4551,264.3011,264.6978,61272.0
2021-03-25 09:50:00,293.55,293.56,292.8,293.03,54849.0,264.6527,264.6618,263.9766,264.1839,54849.0
2021-03-25 09:55:00,293.0,294.02,292.94,293.95,50993.0,264.1569,265.0765,264.1028,265.0134,50993.0
2021-03-25 10:00:00,293.87,294.62,293.6,294.28,76818.0,264.9412,265.6174,264.6978,265.3109,76818.0
2021-03-25 10:05:00,294.33,295.85,294.27,295.75,56724.0,265.356,266.7263,265.3019,266.6362,56724.0
2021-03-25 10:10:00,295.69,296.42,294.79,295.04,50048.0,266.5821,267.2402,265.7707,265.9961,50048.0
2021-03-25 10:15:00,295.04,295.26,294.52,294.84,44416.0,265.9961,266.1944,265.5273,265.8157,44416.0
2021-03-25 10:20:00,294.88,295.29,294.83,294.84,31803.0,265.8518,266.2215,265.8067,265.8157,31803.0
2021-03-25 10:25:00,294.8,294.98,294.44,294.78,20688.0,265.7797,265.942,265.4551,265.7617,20688.0
2021-03-25 10:30:00,294.66,294.81,294.0,294.15,31920.0,265.6535,265.7887,265.0584,265.1937,31920.0
2021-03-25 10:35:00,294.14,294.86,294.13,294.83,27174.0,265.1847,265.8338,265.1756,265.8067,27174.0
2021-03-25 10:40:00,294.84,295.28,294.63,295.0,27960.0,265.8157,266.2124,265.6264,265.96,27960.0
2021-03-25 10:45:00,294.99,295.23,294.39,294.45,31490.0,265.951,266.1674,265.41,265.4641,31490.0
2021-03-25 10:50:00,294.48,294.76,294.22,294.48,30273.0,265.4912,265.7436,265.2568,265.4912,30273.0
2021-03-25 10:55:00,294.5,295.13,294.45,295.04,32867.0,265.5092,266.0772,265.4641,265.9961,32867.0
2021-03-25 11:00:00,295.04,295.04,293.89,293.92,43779.0,265.9961,265.9961,264.9593,264.9863,43779.0
2021-03-25 11:05:00,293.95,294.6,293.95,294.53,38551.0,265.0134,265.5994,265.0134,265.5363,38551.0
2021-03-25 11:10:00,294.46,295.14,294.46,295.06,29216.0,265.4732,266.0862,265.4732,266.0141,29216.0
2021-03-25 11:15:00,295.1,295.75,295.09,295.72,27978.0,266.0502,266.6362,266.0411,266.6091,27978.0
2021-03-25 11:20:00,295.7,296.15,295.08,295.09,32361.0,266.5911,266.9968,266.0321,266.0411,32361.0
2021-03-25 11:25:00,295.08,295.49,294.79,295.43,34553.0,266.0321,266.4018,265.7707,266.3477,34553.0
2021-03-25 11:30:00,295.4,295.8,295.28,295.44,39559.0,266.3206,266.6812,266.2124,266.3567,39559.0
2021-03-25 11:35:00,295.4,295.59,295.15,295.17,28514.0,266.3206,266.4919,266.0952,266.1133,28514.0
2021-03-25 11:40:00,295.13,295.13,294.47,294.5,21225.0,266.0772,266.0772,265.4822,265.5092,21225.0
2021-03-25 11:45:00,294.51,294.57,294.01,294.24,31685.0,265.5182,265.5723,265.0675,265.2748,31685.0
2021-03-25 11:50:00,294.19,295.02,293.96,295.02,28452.0,265.2297,265.978,265.0224,265.978,28452.0
2021-03-25 11:55:00,295.05,295.97,295.0,295.86,33180.0,266.0051,266.8345,265.96,266.7353,33180.0
2021-03-25 12:00:00,295.86,296.02,295.45,295.47,29126.0,266.7353,266.8796,266.3657,266.3837,29126.0
2021-03-25 12:05:00,295.52,295.69,294.89,295.01,25578.0,266.4288,266.5821,265.8608,265.969,25578.0
2021-03-25 12:10:00,295.02,295.84,295.01,295.72,101901.0,265.978,266.7173,265.969,266.6091,101901.0
2021-03-25 12:15:00,295.76,296.01,295.33,295.62,105069.0,266.6452,266.8706,266.2575,266.519,105069.0
2021-03-25 12:20:00,295.6,295.82,295.19,295.6,41518.0,266.5009,266.6993,266.1313,266.5009,41518.0
2021-03-25 12:25:00,295.61,295.91,295.4,295.43,32576.0,266.5099,266.7804,266.3206,266.3477,32576.0
2021-03-25 12:30:00,295.47,295.82,295.42,295.82,24074.0,266.3837,266.6993,266.3387,266.6993,24074.0
2021-03-25 12:35:00,295.87,296.28,295.87,296.26,28125.0,266.7444,267.114,266.7444,267.096,28125.0
2021-03-25 12:40:00,296.24,297.09,296.24,297.04,58874.0,267.0779,267.8443,267.0779,267.7992,58874.0
2021-03-25 12:45:00,297.0,297.22,296.88,296.99,42671.0,267.7631,267.9615,267.6549,267.7541,42671.0
2021-03-25 12:50:00,296.99,297.13,296.83,297.09,20847.0,267.7541,267.8803,267.6099,267.8443,20847.0
2021-03-25 12:55:00,297.07,297.15,296.95,297.0,18228.0,267.8262,267.8984,267.718,267.7631,18228.0
2021-03-25 13:00:00,297.03,297.15,296.44,296.92,38667.0,267.7902,267.8984,267.2582,267.691,38667.0
2021-03-25 13:05:00,296.99,297.13,296.29,296.39,26905.0,267.7541,267.8803,267.123,267.2132,26905.0
2021-03-25 13:10:00,296.45,296.72,296.09,296.55,24851.0,267.2673,267.5107,266.9427,267.3574,24851.0
2021-03-25 13:15:00,296.61,296.97,296.57,296.73,26075.0,267.4115,267.7361,267.3754,267.5197,26075.0
2021-03-25 13:20:00,296.73,296.76,296.02,296.19,24280.0,267.5197,267.5467,266.8796,267.0329,24280.0
2021-03-25 13:25:00,296.13,296.49,295.99,296.27,27234.0,266.9788,267.3033,266.8525,267.105,27234.0
2021-03-25 13:30:00,296.27,296.62,296.17,296.5,20627.0,267.105,267.4205,267.0148,267.3123,20627.0
2021-03-25 13:35:00,296.55,296.6,295.73,296.15,25908.0,267.3574,267.4025,266.6181,266.9968,25908.0
2021-03-25 13:40:00,296.14,296.87,296.1,296.86,29303.0,266.9878,267.6459,266.9517,267.6369,29303.0
2021-03-25 13:45:00,296.82,297.01,296.47,296.72,24234.0,267.6008,267.7721,267.2853,267.5107,24234.0
2021-03-25 13:50:00,296.72,296.78,296.46,296.57,14647.0,267.5107,267.5648,267.2763,267.3754,14647.0
2021-03-25 13:55:00,296.55,296.57,296.09,296.16,17465.0,267.3574,267.3754,266.9427,267.0058,17465.0
2021-03-25 14:00:00,296.09,296.14,295.33,295.34,30225.0,266.9427,266.9878,266.2575,266.2665,30225.0
2021-03-25 14:05:00,295.38,295.43,295.11,295.24,27128.0,266.3026,266.3477,266.0592,266.1764,27128.0
2021-03-25 14:10:00,295.16,295.63,295.09,295.45,21658.0,266.1042,266.528,266.0411,266.3657,21658.0
2021-03-25 14:15:00,295.45,295.92,295.4,295.89,13850.0,266.3657,266.7894,266.3206,266.7624,13850.0
2021-03-25 14:20:00,295.88,296.19,295.88,296.18,16205.0,266.7534,267.0329,266.7534,267.0238,16205.0
2021-03-25 14:25:00,296.16,296.34,295.76,295.76,26818.0,267.0058,267.1681,266.6452,266.6452,26818.0
2021-03-25 14:30:00,295.75,296.1,295.71,296.05,15293.0,266.6362,266.9517,266.6001,266.9066,15293.0
2021-03-25 14:35:00,296.05,296.96,295.93,296.68,30008.0,266.9066,267.7271,266.7984,267.4746,30008.0
2021-03-25 14:40:00,296.65,296.91,296.57,296.78,21563.0,267.4476,267.682,267.3754,267.5648,21563.0
2021-03-25 14:45:00,296.79,297.07,296.72,296.95,31601.0,267.5738,267.8262,267.5107,267.718,31601.0
2021-03-25 14:50:00,296.97,297.21,296.71,297.05,24823.0,267.7361,267.9524,267.5017,267.8082,24823.0
2021-03-25 14:55:00,297.05,297.33,296.7,297.32,33406.0,267.8082,268.0606,267.4926,268.0516,33406.0
2021-03-25 15:00:00,297.31,297.32,296.81,296.88,45701.0,268.0426,268.0516,267.5918,267.6549,45701.0
2021-03-25 15:05:00,296.93,296.99,296.45,296.57,25014.0,267.7,267.7541,267.2673,267.3754,25014.0
2021-03-25 15:10:00,296.59,297.11,296.58,297.0,35937.0,267.3935,267.8623,267.3845,267.7631,35937.0
2021-03-25 15:15:00,297.05,297.54,297.05,297.46,40759.0,267.8082,268.25,267.8082,268.1778,40759.0
2021-03-25 15:20:00,297.45,297.59,297.2,297.39,31801.0,268.1688,268.295,267.9434,268.1147,31801.0
2021-03-25 15:25:00,297.45,297.45,297.15,297.31,27083.0,268.1688,268.1688,267.8984,268.0426,27083.0
2021-03-25 15:30:00,297.31,297.88,297.2,297.73,38566.0,268.0426,268.5565,267.9434,268.4213,38566.0
2021-03-25 15:35:00,297.66,297.66,297.13,297.21,22471.0,268.3581,268.3581,267.8803,267.9524,22471.0
2021-03-25 15:40:00,297.22,297.47,297.12,297.32,35987.0,267.9615,268.1869,267.8713,268.0516,35987.0
2021-03-25 15:45:00,297.32,297.39,297.06,297.08,39286.0,268.0516,268.1147,267.8172,267.8352,39286.0
2021-03-25 15:50:00,297.09,297.55,297.06,297.18,71118.0,267.8443,268.259,267.8172,267.9254,71118.0
2021-03-25 15:55:00,297.13,297.66,296.82,297.66,231399.0,267.8803,268.3581,267.6008,268.3581,231399.0
2021-03-26 09:30:00,297.34,298.94,296.03,298.25,181596.0,268.0696,269.5121,266.8886,268.8901,181596.0
2021-03-26 09:35:00,298.47,298.75,297.45,297.85,47859.0,269.0884,269.3408,268.1688,268.5294,47859.0
2021-03-26 09:40:00,298.02,299.14,297.99,298.82,60517.0,268.6827,269.6925,268.6557,269.404,60517.0
2021-03-26 09:45:00,298.91,299.33,298.21,298.41,46064.0,269.4851,269.8638,268.854,269.0343,46064.0
2021-03-26 09:50:00,298.46,299.52,298.28,299.42,50921.0,269.0794,270.035,268.9171,269.9449,50921.0
2021-03-26 09:55:00,299.42,299.46,298.7,299.35,40303.0,269.9449,269.981,269.2958,269.8818,40303.0
2021-03-26 10:00:00,299.35,299.42,298.79,299.23,66395.0,269.8818,269.9449,269.3769,269.7736,66395.0
2021-03-26 10:05:00,299.19,299.37,298.8,298.82,34902.0,269.7375,269.8998,269.3859,269.404,34902.0
2021-03-26 10:10:00,298.82,299.34,298.25,298.6,52911.0,269.404,269.8728,268.8901,269.2056,52911.0
2021-03-26 10:15:00,298.71,299.46,298.71,299.42,35426.0,269.3048,269.981,269.3048,269.9449,35426.0
2021-03-26 10:20:00,299.47,299.78,299.3,299.46,58930.0,269.99,270.2695,269.8367,269.981,58930.0
2021-03-26 10:25:00,299.47,299.85,299.15,299.61,55750.0,269.99,270.3326,269.7015,270.1162,55750.0
2021-03-26 10:30:00,299.61,299.97,299.4,299.83,46477.0,270.1162,270.4407,269.9269,270.3145,46477.0
2021-03-26 10:35:00,299.81,299.83,299.17,299.25,29920.0,270.2965,270.3145,269.7195,269.7916,29920.0
2021-03-26 10:40:00,299.3,300.66,299.3,300.38,80294.0,269.8367,271.0628,269.8367,270.8104,80294.0
2021-03-26 10:45:00,300.38,300.86,300.19,300.74,64033.0,270.8104,271.2431,270.6391,271.1349,64033.0
2021-03-26 10:50:00,300.73,301.27,300.44,300.73,73419.0,271.1259,271.6128,270.8645,271.1259,73419.0
2021-03-26 10:55:00,300.7,300.73,299.92,300.34,44923.0,271.0989,271.1259,270.3957,270.7743,44923.0
2021-03-26 11:00:00,300.4,300.64,299.99,300.46,45732.0,270.8284,271.0448,270.4588,270.8825,45732.0
2021-03-26 11:05:00,300.45,301.46,300.37,301.4,43685.0,270.8735,271.7841,270.8014,271.73,43685.0
2021-03-26 11:10:00,301.38,301.42,299.99,300.06,39044.0,271.7119,271.748,270.4588,270.5219,39044.0
2021-03-26 11:15:00,300.04,300.33,299.8,299.96,51209.0,270.5039,270.7653,270.2875,270.4317,51209.0
2021-03-26 11:20:00,299.96,300.6,299.87,300.39,20159.0,270.4317,271.0087,270.3506,270.8194,20159.0
2021-03-26 11:25:00,300.42,300.51,299.74,299.94,22257.0,270.8465,270.9276,270.2334,270.4137,22257.0
2021-03-26 11:30:00,299.96,300.57,299.96,300.32,28531.0,270.4317,270.9817,270.4317,270.7563,28531.0
2021-03-26 11:35:00,300.25,300.57,299.8,300.57,22533.0,270.6932,270.9817,270.2875,270.9817,22533.0
2021-03-26 11:40:00,300.52,301.0,300.39,300.88,31243.0,270.9366,271.3694,270.8194,271.2612,31243.0
2021-03-26 11:45:00,300.84,301.04,300.3,300.99,22430.0,271.2251,271.4054,270.7383,271.3603,22430.0
2021-03-26 11:50:00,300.99,301.02,300.76,300.9,18003.0,271.3603,271.3874,271.153,271.2792,18003.0
2021-03-26 11:55:00,300.98,301.33,300.81,300.94,26784.0,271.3513,271.6669,271.1981,271.3153,26784.0
2021-03-26 12:00:00,300.94,301.43,300.94,301.22,23873.0,271.3153,271.757,271.3153,271.5677,23873.0
2021-03-26 12:05:00,301.26,301.7,301.11,301.43,22316.0,271.6038,272.0004,271.4685,271.757,22316.0
2021-03-26 12:10:00,301.38,301.44,300.81,300.97,21867.0,271.7119,271.766,271.1981,271.3423,21867.0
2021-03-26 12:15:00,300.92,301.65,300.91,301.48,26878.0,271.2972,271.9554,271.2882,271.8021,26878.0
2021-03-26 12:20:00,301.44,301.56,301.15,301.22,33331.0,271.766,271.8742,271.5046,271.5677,33331.0
2021-03-26 12:25:00,301.27,301.37,301.01,301.37,31542.0,271.6128,271.7029,271.3784,271.7029,31542.0
2021-03-26 12:30:00,301.41,302.2,301.36,301.91,49634.0,271.739,272.4512,271.6939,272.1898,49634.0
2021-03-26 12:35:00,301.99,302.59,301.81,302.51,46815.0,272.2619,272.8028,272.0996,272.7307,46815.0
2021-03-26 12:40:00,302.53,303.01,302.39,302.84,45683.0,272.7487,273.1815,272.6225,273.0282,45683.0
2021-03-26 12:45:00,302.84,303.1,302.64,303.08,37436.0,273.0282,273.2626,272.8479,273.2446,37436.0
2021-03-26 12:50:00,303.08,303.4,302.92,303.33,42735.0,273.2446,273.5331,273.1003,273.47,42735.0
2021-03-26 12:55:00,303.41,303.64,303.27,303.45,43292.0,273.5421,273.7495,273.4159,273.5782,43292.0
2021-03-26 13:00:00,303.47,303.53,302.53,302.81,56577.0,273.5962,273.6503,272.7487,273.0012,56577.0
2021-03-26 13:05:00,302.78,303.3,302.76,303.15,43476.0,272.9741,273.4429,272.9561,273.3077,43476.0
2021-03-26 13:10:00,303.11,303.11,302.27,302.28,31704.0,273.2716,273.2716,272.5143,272.5234,31704.0
2021-03-26 13:15:00,302.29,303.13,302.13,303.03,40803.0,272.5324,273.2897,272.3881,273.1995,40803.0
2021-03-26 13:20:00,303.17,303.56,302.99,303.47,29019.0,273.3257,273.6773,273.1635,273.5962,29019.0
2021-03-26 13:25:00,303.5,303.56,302.89,302.89,17884.0,273.6233,273.6773,273.0733,273.0733,17884.0
2021-03-26 13:30:00,302.98,303.0,302.67,302.74,14838.0,273.1544,273.1725,272.875,272.9381,14838.0
2021-03-26 13:35:00,302.7,302.92,302.56,302.73,16214.0,272.902,273.1003,272.7758,272.9291,16214.0
2021-03-26 13:40:00,302.77,303.23,302.76,303.0,22937.0,272.9651,273.3798,272.9561,273.1725,22937.0
2021-03-26 13:45:00,302.9,303.11,302.71,302.71,29844.0,273.0823,273.2716,272.911,272.911,29844.0
2021-03-26 13:50:00,302.71,302.98,302.59,302.72,57617.0,272.911,273.1544,272.8028,272.92,57617.0
2021-03-26 13:55:00,302.76,303.3,302.76,302.99,36066.0,272.9561,273.4429,272.9561,273.1635,36066.0
2021-03-26 14:00:00,302.91,302.98,302.27,302.34,35002.0,273.0913,273.1544,272.5143,272.5774,35002.0
2021-03-26 14:05:00,302.38,302.51,301.62,301.79,34982.0,272.6135,272.7307,271.9283,272.0816,34982.0
2021-03-26 14:10:00,301.79,302.46,301.65,301.88,41618.0,272.0816,272.6856,271.9554,272.1627,41618.0
2021-03-26 14:15:00,301.84,301.92,301.42,301.88,47972.0,272.1267,272.1988,271.748,272.1627,47972.0
2021-03-26 14:20:00,301.86,302.8,301.75,302.69,39176.0,272.1447,272.9922,272.0455,272.893,39176.0
2021-03-26 14:25:00,302.73,303.0,302.69,302.81,34131.0,272.9291,273.1725,272.893,273.0012,34131.0
2021-03-26 14:30:00,302.81,303.35,302.6,303.11,84771.0,273.0012,273.488,272.8118,273.2716,84771.0
2021-03-26 14:35:00,303.07,303.17,302.18,302.25,47363.0,273.2356,273.3257,272.4332,272.4963,47363.0
2021-03-26 14:40:00,302.24,302.29,301.69,301.77,53271.0,272.4873,272.5324,271.9914,272.0636,53271.0
2021-03-26 14:45:00,301.76,301.91,301.15,301.25,48087.0,272.0545,272.1898,271.5046,271.5947,48087.0
2021-03-26 14:50:00,301.3,302.51,301.29,302.32,37089.0,271.6398,272.7307,271.6308,272.5594,37089.0
2021-03-26 14:55:00,302.36,302.36,301.5,301.9,54763.0,272.5955,272.5955,271.8201,272.1808,54763.0
2021-03-26 15:00:00,301.9,302.17,301.58,301.65,49415.0,272.1808,272.4242,271.8923,271.9554,49415.0
2021-03-26 15:05:00,301.69,301.82,301.32,301.45,51456.0,271.9914,272.1086,271.6579,271.7751,51456.0
2021-03-26 15:10:00,301.45,302.47,301.34,302.06,39837.0,271.7751,272.6946,271.6759,272.325,39837.0
2021-03-26 15:15:00,302.07,302.32,301.87,302.31,33693.0,272.334,272.5594,272.1537,272.5504,33693.0
2021-03-26 15:20:00,302.27,302.44,302.0,302.01,40259.0,272.5143,272.6676,272.2709,272.2799,40259.0
2021-03-26 15:25:00,302.07,302.12,301.46,301.67,59094.0,272.334,272.3791,271.7841,271.9734,59094.0
2021-03-26 15:30:00,301.68,301.96,301.48,301.82,51076.0,271.9824,272.2349,271.8021,272.1086,51076.0
2021-03-26 15:35:00,301.76,302.11,301.76,301.93,45863.0,272.0545,272.3701,272.0545,272.2078,45863.0
2021-03-26 15:40:00,301.95,302.51,301.94,302.39,52239.0,272.2258,272.7307,272.2168,272.6225,52239.0
2021-03-26 15:45:00,302.39,302.84,302.33,302.76,55262.0,272.6225,273.0282,272.5684,272.9561,55262.0
2021-03-26 15:50:00,302.84,302.95,302.33,302.87,100561.0,273.0282,273.1274,272.5684,273.0553,100561.0
2021-03-26 15:55:00,302.86,304.0,302.75,303.66,250013.0,273.0463,274.074,272.9471,273.7675,250013.0
2021-03-29 09:30:00,303.3,305.0,303.21,304.6,131726.0,273.4429,274.9756,273.3618,274.615,131726.0
2021-03-29 09:35:00,304.48,305.55,304.27,304.94,66040.0,274.5068,275.4714,274.3175,274.9215,66040.0
2021-03-29 09:40:00,304.85,305.08,304.0,304.16,71619.0,274.8404,275.0477,274.074,274.2183,71619.0
2021-03-29 09:45:00,304.2,304.38,303.07,303.19,47265.0,274.2543,274.4166,273.2356,273.3438,47265.0
2021-03-29 09:50:00,303.22,303.26,302.59,302.91,37604.0,273.3708,273.4069,272.8028,273.0913,37604.0
2021-03-29 09:55:00,302.82,303.08,302.22,302.48,41238.0,273.0102,273.2446,272.4693,272.7037,41238.0
2021-03-29 10:00:00,302.49,302.53,301.7,302.1,60146.0,272.7127,272.7487,272.0004,272.3611,60146.0
2021-03-29 10:05:00,302.06,302.06,300.84,301.05,43940.0,272.325,272.325,271.2251,271.4144,43940.0
2021-03-29 10:10:00,301.06,301.06,300.2,300.39,84143.0,271.4234,271.4234,270.6481,270.8194,84143.0
2021-03-29 10:15:00,300.38,301.4,300.2,301.3,50456.0,270.8104,271.73,270.6481,271.6398,50456.0
2021-03-29 10:20:00,301.37,302.03,301.19,301.19,37814.0,271.7029,272.298,271.5407,271.5407,37814.0
2021-03-29 10:25:00,301.22,301.69,301.04,301.04,27021.0,271.5677,271.9914,271.4054,271.4054,27021.0
2021-03-29 10:30:00,300.89,300.89,299.97,300.19,44182.0,271.2702,271.2702,270.4407,270.6391,44182.0
2021-03-29 10:35:00,300.14,301.8,300.09,301.59,30842.0,270.594,272.0906,270.5489,271.9013,30842.0
2021-03-29 10:40:00,301.54,301.54,300.25,300.39,22737.0,271.8562,271.8562,270.6932,270.8194,22737.0
2021-03-29 10:45:00,300.35,301.04,300.12,300.96,28959.0,270.7833,271.4054,270.576,271.3333,28959.0
2021-03-29 10:50:00,300.96,301.18,300.58,300.67,33158.0,271.3333,271.5316,270.9907,271.0718,33158.0
2021-03-29 10:55:00,300.69,301.33,300.5,301.26,37392.0,271.0899,271.6669,270.9186,271.6038,37392.0
2021-03-29 11:00:00,301.17,301.68,300.85,300.98,39335.0,271.5226,271.9824,271.2341,271.3513,39335.0
2021-03-29 11:05:00,300.85,300.86,300.24,300.68,24420.0,271.2341,271.2431,270.6842,271.0809,24420.0
2021-03-29 11:10:00,300.75,301.03,300.69,300.92,34895.0,271.144,271.3964,271.0899,271.2972,34895.0
2021-03-29 11:15:00,300.85,301.38,300.5,300.5,41313.0,271.2341,271.7119,270.9186,270.9186,41313.0
2021-03-29 11:20:00,300.56,301.75,300.55,301.36,29227.0,270.9727,272.0455,270.9637,271.6939,29227.0
2021-03-29 11:25:00,301.31,301.31,300.76,300.85,30247.0,271.6488,271.6488,271.153,271.2341,30247.0
2021-03-29 11:30:00,300.9,301.12,300.7,300.71,37647.0,271.2792,271.4775,271.0989,271.1079,37647.0
2021-03-29 11:35:00,300.73,301.12,300.71,300.95,18191.0,271.1259,271.4775,271.1079,271.3243,18191.0
2021-03-29 11:40:00,300.88,301.35,300.86,301.18,22709.0,271.2612,271.6849,271.2431,271.5316,22709.0
2021-03-29 11:45:00,301.17,301.21,300.87,300.89,25133.0,271.5226,271.5587,271.2522,271.2702,25133.0
2021-03-29 11:50:00,300.85,301.14,300.54,300.72,34258.0,271.2341,271.4956,270.9546,271.1169,34258.0
2021-03-29 11:55:00,300.7,300.87,300.31,300.41,20660.0,271.0989,271.2522,270.7473,270.8374,20660.0
2021-03-29 12:00:00,300.37,300.95,300.32,300.63,23406.0,270.8014,271.3243,270.7563,271.0358,23406.0
2021-03-29 12:05:00,300.58,300.96,300.48,300.59,20544.0,270.9907,271.3333,270.9005,270.9997,20544.0
2021-03-29 12:10:00,300.61,300.62,299.93,300.43,23784.0,271.0177,271.0268,270.4047,270.8555,23784.0
2021-03-29 12:15:00,300.46,300.53,300.26,300.36,25520.0,270.8825,270.9456,270.7022,270.7924,25520.0
2021-03-29 12:20:00,300.37,300.66,300.3,300.3,34507.0,270.8014,271.0628,270.7383,270.7383,34507.0
2021-03-29 12:25:00,300.31,301.03,300.27,300.92,41332.0,270.7473,271.3964,270.7112,271.2972,41332.0
2021-03-29 12:30:00,300.92,301.43,300.74,301.39,21453.0,271.2972,271.757,271.1349,271.721,21453.0
2021-03-29 12:35:00,301.47,301.5,300.96,300.99,28057.0,271.7931,271.8201,271.3333,271.3603,28057.0
2021-03-29 12:40:00,300.99,301.48,300.88,301.22,24906.0,271.3603,271.8021,271.2612,271.5677,24906.0
2021-03-29 12:45:00,301.23,301.83,301.12,301.72,31959.0,271.5767,272.1176,271.4775,272.0185,31959.0
2021-03-29 12:50:00,301.71,301.88,301.33,301.88,18348.0,272.0095,272.1627,271.6669,272.1627,18348.0
2021-03-29 12:55:00,301.82,302.14,301.67,301.76,26521.0,272.1086,272.3971,271.9734,272.0545,26521.0
2021-03-29 13:00:00,301.75,301.98,301.49,301.62,34151.0,272.0455,272.2529,271.8111,271.9283,34151.0
2021-03-29 13:05:00,301.6,301.77,301.19,301.19,44277.0,271.9103,272.0636,271.5407,271.5407,44277.0
2021-03-29 13:10:00,301.12,301.12,300.7,300.71,24122.0,271.4775,271.4775,271.0989,271.1079,24122.0
2021-03-29 13:15:00,300.73,301.03,300.62,300.84,12851.0,271.1259,271.3964,271.0268,271.2251,12851.0
2021-03-29 13:20:00,300.88,301.14,300.67,300.82,16435.0,271.2612,271.4956,271.0718,271.2071,16435.0
2021-03-29 13:25:00,300.88,300.97,300.67,300.89,17877.0,271.2612,271.3423,271.0718,271.2702,17877.0
2021-03-29 13:30:00,300.83,301.69,300.8,301.63,16937.0,271.2161,271.9914,271.189,271.9373,16937.0
2021-03-29 13:35:00,301.67,301.68,301.24,301.32,26987.0,271.9734,271.9824,271.5857,271.6579,26987.0
2021-03-29 13:40:00,301.32,301.71,301.29,301.53,25460.0,271.6579,272.0095,271.6308,271.8472,25460.0
2021-03-29 13:45:00,301.46,301.67,301.42,301.49,20454.0,271.7841,271.9734,271.748,271.8111,20454.0
2021-03-29 13:50:00,301.52,301.77,301.24,301.26,26082.0,271.8382,272.0636,271.5857,271.6038,26082.0
2021-03-29 13:55:00,301.23,301.33,301.0,301.04,13086.0,271.5767,271.6669,271.3694,271.4054,13086.0
2021-03-29 14:00:00,301.1,301.28,300.88,300.98,17428.0,271.4595,271.6218,271.2612,271.3513,17428.0
2021-03-29 14:05:00,301.01,301.29,300.99,301.29,18843.0,271.3784,271.6308,271.3603,271.6308,18843.0
2021-03-29 14:10:00,301.25,301.29,300.89,301.29,18211.0,271.5947,271.6308,271.2702,271.6308,18211.0
2021-03-29 14:15:00,301.24,301.24,300.88,300.88,22101.0,271.5857,271.5857,271.2612,271.2612,22101.0
2021-03-29 14:20:00,300.88,301.02,300.8,301.0,17422.0,271.2612,271.3874,271.189,271.3694,17422.0
2021-03-29 14:25:00,300.95,301.18,300.77,301.18,16711.0,271.3243,271.5316,271.162,271.5316,16711.0
2021-03-29 14:30:00,301.13,301.35,300.93,301.28,14690.0,271.4866,271.6849,271.3062,271.6218,14690.0
2021-03-29 14:35:00,301.16,301.25,300.89,301.1,15561.0,271.5136,271.5947,271.2702,271.4595,15561.0
2021-03-29 14:40:00,301.03,301.76,301.0,301.75,17497.0,271.3964,272.0545,271.3694,272.0455,17497.0
2021-03-29 14:45:00,301.79,302.12,301.65,301.9,20734.0,272.0816,272.3791,271.9554,272.1808,20734.0
2021-03-29 14:50:00,301.86,301.95,301.66,301.77,18738.0,272.1447,272.2258,271.9644,272.0636,18738.0
2021-03-29 14:55:00,301.75,301.92,301.59,301.75,27201.0,272.0455,272.1988,271.9013,272.0455,27201.0
2021-03-29 15:00:00,301.92,302.55,301.84,302.49,24550.0,272.1988,272.7668,272.1267,272.7127,24550.0
2021-03-29 15:05:00,302.44,302.67,302.28,302.38,24755.0,272.6676,272.875,272.5234,272.6135,24755.0
2021-03-29 15:10:00,302.35,302.78,302.3,302.65,44578.0,272.5865,272.9741,272.5414,272.8569,44578.0
2021-03-29 15:15:00,302.64,302.92,302.54,302.54,20837.0,272.8479,273.1003,272.7578,272.7578,20837.0
2021-03-29 15:20:00,302.54,302.94,302.52,302.89,25595.0,272.7578,273.1184,272.7397,273.0733,25595.0
2021-03-29 15:25:00,302.93,303.18,302.89,303.15,38097.0,273.1094,273.3348,273.0733,273.3077,38097.0
2021-03-29 15:30:00,303.13,303.22,302.93,302.95,41732.0,273.2897,273.3708,273.1094,273.1274,41732.0
2021-03-29 15:35:00,302.93,303.51,302.91,303.09,44675.0,273.1094,273.6323,273.0913,273.2536,44675.0
2021-03-29 15:40:00,303.12,303.16,302.49,302.65,34917.0,273.2807,273.3167,272.7127,272.8569,34917.0
2021-03-29 15:45:00,302.59,303.22,302.48,302.67,66677.0,272.8028,273.3708,272.7037,272.875,66677.0
2021-03-29 15:50:00,302.62,302.84,301.74,301.91,80339.0,272.8299,273.0282,272.0365,272.1898,80339.0
2021-03-29 15:55:00,301.92,302.44,301.7,302.21,135799.0,272.1988,272.6676,272.0004,272.4602,135799.0
2021-03-30 09:30:00,301.65,301.96,301.12,301.23,79988.0,271.9554,272.2349,271.4775,271.5767,79988.0
2021-03-30 09:35:00,301.22,301.73,300.46,300.49,48896.0,271.5677,272.0275,270.8825,270.9096,48896.0
2021-03-30 09:40:00,300.56,301.44,300.39,301.31,61191.0,270.9727,271.766,270.8194,271.6488,61191.0
2021-03-30 09:45:00,301.5,302.45,301.21,302.44,30183.0,271.8201,272.6766,271.5587,272.6676,30183.0
2021-03-30 09:50:00,302.5,302.73,302.17,302.48,41975.0,272.7217,272.9291,272.4242,272.7037,41975.0
2021-03-30 09:55:00,302.56,303.46,302.12,303.46,44216.0,272.7758,273.5872,272.3791,273.5872,44216.0
2021-03-30 10:00:00,303.5,303.55,302.67,302.87,45282.0,273.6233,273.6683,272.875,273.0553,45282.0
2021-03-30 10:05:00,302.88,303.01,302.49,302.73,27189.0,273.0643,273.1815,272.7127,272.9291,27189.0
2021-03-30 10:10:00,302.66,303.41,302.66,302.69,33114.0,272.8659,273.5421,272.8659,272.893,33114.0
2021-03-30 10:15:00,302.76,302.99,301.97,302.74,38581.0,272.9561,273.1635,272.2439,272.9381,38581.0
2021-03-30 10:20:00,302.79,303.15,302.46,302.73,16864.0,272.9831,273.3077,272.6856,272.9291,16864.0
2021-03-30 10:25:00,302.53,303.3,302.49,303.2,20791.0,272.7487,273.4429,272.7127,273.3528,20791.0
2021-03-30 10:30:00,303.02,303.84,302.99,303.75,29488.0,273.1905,273.9298,273.1635,273.8486,29488.0
2021-03-30 10:35:00,303.72,304.34,303.39,303.39,46695.0,273.8216,274.3806,273.5241,273.5241,46695.0
2021-03-30 10:40:00,303.39,303.51,302.89,303.27,25009.0,273.5241,273.6323,273.0733,273.4159,25009.0
2021-03-30 10:45:00,303.22,303.65,303.17,303.47,21210.0,273.3708,273.7585,273.3257,273.5962,21210.0
2021-03-30 10:50:00,303.53,303.53,302.79,303.1,31137.0,273.6503,273.6503,272.9831,273.2626,31137.0
2021-03-30 10:55:00,303.12,303.21,302.29,302.31,26149.0,273.2807,273.3618,272.5324,272.5504,26149.0
2021-03-30 11:00:00,302.41,303.0,302.41,302.79,18478.0,272.6406,273.1725,272.6406,272.9831,18478.0
2021-03-30 11:05:00,302.7,302.91,301.96,301.96,41369.0,272.902,273.0913,272.2349,272.2349,41369.0
2021-03-30 11:10:00,302.04,302.31,301.9,302.02,30803.0,272.307,272.5504,272.1808,272.2889,30803.0
2021-03-30 11:15:00,302.03,302.33,301.96,302.15,24232.0,272.298,272.5684,272.2349,272.4061,24232.0
2021-03-30 11:20:00,302.12,302.23,301.31,301.54,38073.0,272.3791,272.4783,271.6488,271.8562,38073.0
2021-03-30 11:25:00,301.47,302.09,301.33,302.09,30880.0,271.7931,272.3521,271.6669,272.3521,30880.0
2021-03-30 11:30:00,302.07,302.56,301.93,302.22,34277.0,272.334,272.7758,272.2078,272.4693,34277.0
2021-03-30 11:35:00,302.22,302.22,301.45,301.61,23201.0,272.4693,272.4693,271.7751,271.9193,23201.0
2021-03-30 11:40:00,301.61,301.79,301.29,301.5,21017.0,271.9193,272.0816,271.6308,271.8201,21017.0
2021-03-30 11:45:00,301.47,301.82,301.15,301.3,35902.0,271.7931,272.1086,271.5046,271.6398,35902.0
2021-03-30 11:50:00,301.3,301.32,300.68,300.74,33007.0,271.6398,271.6579,271.0809,271.1349,33007.0
2021-03-30 11:55:00,300.7,300.78,300.43,300.54,38057.0,271.0989,271.171,270.8555,270.9546,38057.0
2021-03-30 12:00:00,300.48,300.52,300.03,300.12,29348.0,270.9005,270.9366,270.4948,270.576,29348.0
2021-03-30 12:05:00,300.1,300.8,300.1,300.68,23790.0,270.558,271.189,270.558,271.0809,23790.0
2021-03-30 12:10:00,300.61,300.77,300.28,300.42,16514.0,271.0177,271.162,270.7202,270.8465,16514.0
2021-03-30 12:15:00,300.37,300.61,300.33,300.42,18570.0,270.8014,271.0177,270.7653,270.8465,18570.0
2021-03-30 12:20:00,300.38,300.9,300.37,300.86,21806.0,270.8104,271.2792,270.8014,271.2431,21806.0
2021-03-30 12:25:00,300.88,301.25,300.68,301.07,22861.0,271.2612,271.5947,271.0809,271.4325,22861.0
2021-03-30 12:30:00,301.01,301.65,300.91,301.49,22822.0,271.3784,271.9554,271.2882,271.8111,22822.0
2021-03-30 12:35:00,301.46,301.57,301.23,301.32,22088.0,271.7841,271.8832,271.5767,271.6579,22088.0
2021-03-30 12:40:00,301.34,301.69,301.29,301.59,34271.0,271.6759,271.9914,271.6308,271.9013,34271.0
2021-03-30 12:45:00,301.59,301.7,301.4,301.7,14747.0,271.9013,272.0004,271.73,272.0004,14747.0
2021-03-30 12:50:00,301.66,302.05,301.52,302.03,21790.0,271.9644,272.316,271.8382,272.298,21790.0
2021-03-30 12:55:00,302.0,302.38,301.91,302.01,30263.0,272.2709,272.6135,272.1898,272.2799,30263.0
2021-03-30 13:00:00,301.85,302.0,301.55,301.76,24421.0,272.1357,272.2709,271.8652,272.0545,24421.0
2021-03-30 13:05:00,301.78,302.0,301.6,301.96,21621.0,272.0726,272.2709,271.9103,272.2349,21621.0
2021-03-30 13:10:00,301.97,302.3,301.97,302.07,27035.0,272.2439,272.5414,272.2439,272.334,27035.0
2021-03-30 13:15:00,302.03,302.4,301.99,302.31,18508.0,272.298,272.6315,272.2619,272.5504,18508.0
2021-03-30 13:20:00,302.3,302.7,302.21,302.7,24567.0,272.5414,272.902,272.4602,272.902,24567.0
2021-03-30 13:25:00,302.62,302.86,302.47,302.84,30963.0,272.8299,273.0463,272.6946,273.0282,30963.0
2021-03-30 13:30:00,302.84,303.11,302.75,302.96,27657.0,273.0282,273.2716,272.9471,273.1364,27657.0
2021-03-30 13:35:00,302.93,303.21,302.8,303.19,22277.0,273.1094,273.3618,272.9922,273.3438,22277.0
2021-03-30 13:40:00,303.19,303.29,302.94,303.25,20271.0,273.3438,273.4339,273.1184,273.3979,20271.0
2021-03-30 13:45:00,303.24,303.4,303.14,303.25,31157.0,273.3888,273.5331,273.2987,273.3979,31157.0
2021-03-30 13:50:00,303.28,303.6,303.24,303.43,35617.0,273.4249,273.7134,273.3888,273.5601,35617.0
2021-03-30 13:55:00,303.53,303.8,303.35,303.4,29374.0,273.6503,273.8937,273.488,273.5331,29374.0
2021-03-30 14:00:00,303.39,303.67,303.15,303.47,40399.0,273.5241,273.7765,273.3077,273.5962,40399.0
2021-03-30 14:05:00,303.48,304.0,303.36,303.73,46171.0,273.6052,274.074,273.497,273.8306,46171.0
2021-03-30 14:10:00,303.67,303.89,303.49,303.88,32576.0,273.7765,273.9749,273.6142,273.9658,32576.0
2021-03-30 14:15:00,303.91,303.99,303.7,303.94,34545.0,273.9929,274.065,273.8036,274.0199,34545.0
2021-03-30 14:20:00,303.94,304.06,303.81,303.96,32424.0,274.0199,274.1281,273.9027,274.038,32424.0
2021-03-30 14:25:00,303.96,304.17,303.86,304.07,27173.0,274.038,274.2273,273.9478,274.1371,27173.0
2021-03-30 14:30:00,304.08,304.23,304.01,304.03,31030.0,274.1462,274.2814,274.083,274.1011,31030.0
2021-03-30 14:35:00,304.11,304.11,303.72,303.72,27212.0,274.1732,274.1732,273.8216,273.8216,27212.0
2021-03-30 14:40:00,303.77,303.98,303.72,303.9,18834.0,273.8667,274.056,273.8216,273.9839,18834.0
2021-03-30 14:45:00,303.9,304.11,303.88,304.1,33497.0,273.9839,274.1732,273.9658,274.1642,33497.0
2021-03-30 14:50:00,304.07,304.13,303.61,303.84,40516.0,274.1371,274.1912,273.7224,273.9298,40516.0
2021-03-30 14:55:00,303.84,304.7,303.81,304.66,42025.0,273.9298,274.7051,273.9027,274.6691,42025.0
2021-03-30 15:00:00,304.65,305.01,304.57,304.84,55527.0,274.66,274.9846,274.5879,274.8313,55527.0
2021-03-30 15:05:00,304.84,305.19,304.67,305.08,36763.0,274.8313,275.1469,274.6781,275.0477,36763.0
2021-03-30 15:10:00,305.07,305.24,304.68,305.2,39873.0,275.0387,275.192,274.6871,275.1559,39873.0
2021-03-30 15:15:00,305.18,305.38,304.84,305.16,55556.0,275.1379,275.3182,274.8313,275.1198,55556.0
2021-03-30 15:20:00,305.16,305.28,304.95,304.99,36339.0,275.1198,275.228,274.9305,274.9666,36339.0
2021-03-30 15:25:00,304.99,305.19,304.87,305.17,36730.0,274.9666,275.1469,274.8584,275.1289,36730.0
2021-03-30 15:30:00,305.19,305.66,305.19,305.59,59232.0,275.1469,275.5706,275.1469,275.5075,59232.0
2021-03-30 15:35:00,305.56,305.68,305.04,305.2,47637.0,275.4805,275.5887,275.0117,275.1559,47637.0
2021-03-30 15:40:00,305.19,305.19,304.71,304.75,52472.0,275.1469,275.1469,274.7141,274.7502,52472.0
2021-03-30 15:45:00,304.73,304.96,304.58,304.75,65496.0,274.7322,274.9395,274.5969,274.7502,65496.0
2021-03-30 15:50:00,304.7,305.01,304.3,304.79,165879.0,274.7051,274.9846,274.3445,274.7863,165879.0
2021-03-30 15:55:00,304.71,305.46,304.34,305.1,399375.0,274.7141,275.3903,274.3806,275.0657,399375.0
2021-03-31 09:30:00,305.5,306.3,304.53,305.12,126725.0,275.4264,276.1476,274.5519,275.0838,126725.0
2021-03-31 09:35:00,305.23,305.51,304.14,304.84,41251.0,275.183,275.4354,274.2003,274.8313,41251.0
2021-03-31 09:40:00,304.98,306.24,304.8,306.24,49557.0,274.9576,276.0935,274.7953,276.0935,49557.0
2021-03-31 09:45:00,306.08,306.26,305.23,305.23,31303.0,275.9493,276.1116,275.183,275.183,31303.0
2021-03-31 09:50:00,305.21,305.62,304.63,305.41,32102.0,275.1649,275.5346,274.642,275.3452,32102.0
2021-03-31 09:55:00,305.44,305.86,304.99,305.52,31149.0,275.3723,275.7509,274.9666,275.4444,31149.0
2021-03-31 10:00:00,305.65,306.59,305.13,305.77,48185.0,275.5616,276.4091,275.0928,275.6698,48185.0
2021-03-31 10:05:00,305.85,306.75,305.6,306.55,24956.0,275.7419,276.5533,275.5165,276.373,24956.0
2021-03-31 10:10:00,306.51,306.71,306.33,306.66,23442.0,276.3369,276.5173,276.1747,276.4722,23442.0
2021-03-31 10:15:00,306.7,306.95,306.54,306.55,32180.0,276.5082,276.7336,276.364,276.373,32180.0
2021-03-31 10:20:00,306.53,306.91,306.46,306.88,33674.0,276.355,276.6976,276.2919,276.6705,33674.0
2021-03-31 10:25:00,306.85,306.86,306.01,306.27,32659.0,276.6435,276.6525,275.8862,276.1206,32659.0
2021-03-31 10:30:00,306.15,306.2,305.25,305.64,37766.0,276.0124,276.0575,275.201,275.5526,37766.0
2021-03-31 10:35:00,305.63,306.09,305.4,305.93,27485.0,275.5436,275.9583,275.3362,275.814,27485.0
2021-03-31 10:40:00,305.93,305.93,305.54,305.75,25112.0,275.814,275.814,275.4624,275.6518,25112.0
2021-03-31 10:45:00,305.74,305.97,305.46,305.9,18173.0,275.6427,275.8501,275.3903,275.787,18173.0
2021-03-31 10:50:00,305.83,306.29,305.79,306.08,21418.0,275.7239,276.1386,275.6878,275.9493,21418.0
2021-03-31 10:55:00,306.0,306.24,305.69,305.76,19567.0,275.8772,276.0935,275.5977,275.6608,19567.0
2021-03-31 11:00:00,305.82,306.04,305.5,305.91,23536.0,275.7149,275.9132,275.4264,275.796,23536.0
2021-03-31 11:05:00,305.97,306.2,305.94,306.1,20291.0,275.8501,276.0575,275.8231,275.9673,20291.0
2021-03-31 11:10:00,306.15,306.36,306.01,306.08,17135.0,276.0124,276.2017,275.8862,275.9493,17135.0
2021-03-31 11:15:00,306.11,306.18,305.71,305.75,16494.0,275.9763,276.0394,275.6157,275.6518,16494.0
2021-03-31 11:20:00,305.71,305.82,305.35,305.63,20804.0,275.6157,275.7149,275.2911,275.5436,20804.0
2021-03-31 11:25:00,305.68,305.77,305.26,305.56,16120.0,275.5887,275.6698,275.21,275.4805,16120.0
2021-03-31 11:30:00,305.53,306.0,305.45,305.75,22207.0,275.4534,275.8772,275.3813,275.6518,22207.0
2021-03-31 11:35:00,305.79,305.95,305.68,305.91,16130.0,275.6878,275.8321,275.5887,275.796,16130.0
2021-03-31 11:40:00,305.83,306.22,305.77,306.19,15445.0,275.7239,276.0755,275.6698,276.0484,15445.0
2021-03-31 11:45:00,306.27,306.5,306.05,306.5,18038.0,276.1206,276.3279,275.9222,276.3279,18038.0
2021-03-31 11:50:00,306.43,306.6,306.26,306.54,20043.0,276.2648,276.4181,276.1116,276.364,20043.0
2021-03-31 11:55:00,306.54,306.79,306.35,306.36,22968.0,276.364,276.5894,276.1927,276.2017,22968.0
2021-03-31 12:00:00,306.38,306.65,306.33,306.61,19723.0,276.2197,276.4632,276.1747,276.4271,19723.0
2021-03-31 12:05:00,306.62,306.75,306.48,306.55,15703.0,276.4361,276.5533,276.3099,276.373,15703.0
2021-03-31 12:10:00,306.55,306.63,306.3,306.63,18624.0,276.373,276.4451,276.1476,276.4451,18624.0
2021-03-31 12:15:00,306.64,306.73,306.25,306.31,21404.0,276.4541,276.5353,276.1025,276.1566,21404.0
2021-03-31 12:20:00,306.29,306.7,306.24,306.52,17677.0,276.1386,276.5082,276.0935,276.346,17677.0
2021-03-31 12:25:00,306.51,306.64,306.22,306.39,13922.0,276.3369,276.4541,276.0755,276.2288,13922.0
2021-03-31 12:30:00,306.42,306.78,306.41,306.71,16856.0,276.2558,276.5804,276.2468,276.5173,16856.0
2021-03-31 12:35:00,306.67,306.75,306.47,306.6,11217.0,276.4812,276.5533,276.3009,276.4181,11217.0
2021-03-31 12:40:00,306.59,306.74,306.55,306.68,17878.0,276.4091,276.5443,276.373,276.4902,17878.0
2021-03-31 12:45:00,306.67,306.83,306.64,306.68,14642.0,276.4812,276.6254,276.4541,276.4902,14642.0
2021-03-31 12:50:00,306.69,306.78,306.6,306.6,13488.0,276.4992,276.5804,276.4181,276.4181,13488.0
2021-03-31 12:55:00,306.6,306.83,306.54,306.76,14801.0,276.4181,276.6254,276.364,276.5623,14801.0
2021-03-31 13:00:00,306.75,306.92,306.75,306.91,20491.0,276.5533,276.7066,276.5533,276.6976,20491.0
2021-03-31 13:05:00,306.93,307.36,306.85,307.25,36874.0,276.7156,277.1033,276.6435,277.0041,36874.0
2021-03-31 13:10:00,307.24,307.26,307.1,307.19,11964.0,276.9951,277.0131,276.8689,276.95,11964.0
2021-03-31 13:15:00,307.22,307.39,306.99,307.12,16201.0,276.9771,277.1303,276.7697,276.8869,16201.0
2021-03-31 13:20:00,307.14,307.18,306.79,306.93,16760.0,276.9049,276.941,276.5894,276.7156,16760.0
2021-03-31 13:25:00,306.93,307.02,306.66,306.74,19604.0,276.7156,276.7967,276.4722,276.5443,19604.0
2021-03-31 13:30:00,306.81,307.2,306.81,307.16,16404.0,276.6074,276.959,276.6074,276.923,16404.0
2021-03-31 13:35:00,307.13,307.52,307.13,307.42,24416.0,276.8959,277.2475,276.8959,277.1574,24416.0
2021-03-31 13:40:00,307.47,307.65,307.2,307.23,25592.0,277.2024,277.3647,276.959,276.9861,25592.0
2021-03-31 13:45:00,307.31,307.63,307.15,307.55,30126.0,277.0582,277.3467,276.9139,277.2746,30126.0
2021-03-31 13:50:00,307.57,307.75,307.51,307.75,13505.0,277.2926,277.4549,277.2385,277.4549,13505.0
2021-03-31 13:55:00,307.76,307.97,307.58,307.84,25315.0,277.4639,277.6532,277.3016,277.536,25315.0
2021-03-31 14:00:00,307.86,308.0,307.63,307.97,20162.0,277.5541,277.6803,277.3467,277.6532,20162.0
2021-03-31 14:05:00,307.95,308.02,307.77,307.82,20708.0,277.6352,277.6983,277.4729,277.518,20708.0
2021-03-31 14:10:00,307.83,308.0,307.24,307.82,53204.0,277.527,277.6803,276.9951,277.518,53204.0
2021-03-31 14:15:00,307.8,307.93,307.63,307.8,19535.0,277.5,277.6172,277.3467,277.5,19535.0
2021-03-31 14:20:00,307.82,307.97,307.79,307.91,11442.0,277.518,277.6532,277.4909,277.5991,11442.0
2021-03-31 14:25:00,307.89,307.9,307.17,307.26,23360.0,277.5811,277.5901,276.932,277.0131,23360.0
2021-03-31 14:30:00,307.24,307.82,307.23,307.72,21502.0,276.9951,277.518,276.9861,277.4278,21502.0
2021-03-31 14:35:00,307.71,307.71,307.4,307.4,19288.0,277.4188,277.4188,277.1393,277.1393,19288.0
2021-03-31 14:40:00,307.41,307.54,307.16,307.44,20805.0,277.1483,277.2656,276.923,277.1754,20805.0
2021-03-31 14:45:00,307.45,307.48,306.89,306.99,26172.0,277.1844,277.2115,276.6795,276.7697,26172.0
2021-03-31 14:50:00,306.98,307.11,306.81,306.99,14501.0,276.7607,276.8779,276.6074,276.7697,14501.0
2021-03-31 14:55:00,306.99,307.17,306.52,306.62,27981.0,276.7697,276.932,276.346,276.4361,27981.0
2021-03-31 15:00:00,306.64,307.05,306.51,307.04,26529.0,276.4541,276.8238,276.3369,276.8148,26529.0
2021-03-31 15:05:00,307.04,307.26,306.95,307.21,26032.0,276.8148,277.0131,276.7336,276.968,26032.0
2021-03-31 15:10:00,307.21,307.21,306.7,306.88,17451.0,276.968,276.968,276.5082,276.6705,17451.0
2021-03-31 15:15:00,306.84,306.99,306.7,306.77,18585.0,276.6345,276.7697,276.5082,276.5714,18585.0
2021-03-31 15:20:00,306.78,306.89,306.59,306.6,31816.0,276.5804,276.6795,276.4091,276.4181,31816.0
2021-03-31 15:25:00,306.59,306.84,306.58,306.67,23067.0,276.4091,276.6345,276.4001,276.4812,23067.0
2021-03-31 15:30:00,306.65,306.84,306.57,306.69,24827.0,276.4632,276.6345,276.391,276.4992,24827.0
2021-03-31 15:35:00,306.66,306.71,306.48,306.5,29638.0,276.4722,276.5173,276.3099,276.3279,29638.0
2021-03-31 15:40:00,306.5,306.59,306.21,306.22,20446.0,276.3279,276.4091,276.0665,276.0755,20446.0
2021-03-31 15:45:00,306.19,306.46,306.16,306.26,33667.0,276.0484,276.2919,276.0214,276.1116,33667.0
2021-03-31 15:50:00,306.26,306.39,305.73,305.74,95297.0,276.1116,276.2288,275.6337,275.6427,95297.0
2021-03-31 15:55:00,305.81,306.55,305.2,305.53,394764.0,275.7059,276.373,275.1559,275.4534,394764.0
2021-04-01 09:30:00,306.88,307.82,306.5,307.77,101899.0,276.6705,277.518,276.3279,277.4729,101899.0
2021-04-01 09:35:00,307.8,307.82,306.81,307.15,34973.0,277.5,277.518,276.6074,276.9139,34973.0
2021-04-01 09:40:00,307.12,307.43,306.26,306.45,47292.0,276.8869,277.1664,276.1116,276.2829,47292.0
2021-04-01 09:45:00,306.41,306.85,305.59,305.79,43293.0,276.2468,276.6435,275.5075,275.6878,43293.0
2021-04-01 09:50:00,305.88,305.93,304.95,305.11,46579.0,275.769,275.814,274.9305,275.0748,46579.0
2021-04-01 09:55:00,305.15,305.3,304.24,304.29,56266.0,275.1108,275.2461,274.2904,274.3355,56266.0
2021-04-01 10:00:00,304.29,305.81,303.89,305.74,71127.0,274.3355,275.7059,273.9749,275.6427,71127.0
2021-04-01 10:05:00,305.73,305.73,304.49,304.69,48987.0,275.6337,275.6337,274.5158,274.6961,48987.0
2021-04-01 10:10:00,304.7,305.28,304.57,305.25,20541.0,274.7051,275.228,274.5879,275.201,20541.0
2021-04-01 10:15:00,305.17,305.44,305.09,305.23,26783.0,275.1289,275.3723,275.0567,275.183,26783.0
2021-04-01 10:20:00,305.19,305.67,305.18,305.47,24387.0,275.1469,275.5796,275.1379,275.3993,24387.0
2021-04-01 10:25:00,305.38,305.88,305.19,305.88,23729.0,275.3182,275.769,275.1469,275.769,23729.0
2021-04-01 10:30:00,305.84,306.0,305.41,305.41,33041.0,275.7329,275.8772,275.3452,275.3452,33041.0
2021-04-01 10:35:00,305.37,305.69,305.31,305.69,15655.0,275.3092,275.5977,275.2551,275.5977,15655.0
2021-04-01 10:40:00,305.7,306.4,305.65,306.34,22382.0,275.6067,276.2378,275.5616,276.1837,22382.0
2021-04-01 10:45:00,306.29,306.71,306.26,306.56,44292.0,276.1386,276.5173,276.1116,276.382,44292.0
2021-04-01 10:50:00,306.55,306.93,306.49,306.67,33450.0,276.373,276.7156,276.3189,276.4812,33450.0
2021-04-01 10:55:00,306.65,307.3,306.63,307.28,29086.0,276.4632,277.0492,276.4451,277.0311,29086.0
2021-04-01 11:00:00,307.26,307.55,307.03,307.55,36504.0,277.0131,277.2746,276.8058,277.2746,36504.0
2021-04-01 11:05:00,307.47,307.52,307.13,307.48,28283.0,277.2024,277.2475,276.8959,277.2115,28283.0
2021-04-01 11:10:00,307.5,307.82,307.37,307.47,34782.0,277.2295,277.518,277.1123,277.2024,34782.0
2021-04-01 11:15:00,307.44,307.72,307.43,307.57,38989.0,277.1754,277.4278,277.1664,277.2926,38989.0
2021-04-01 11:20:00,307.6,307.67,307.26,307.38,41517.0,277.3196,277.3828,277.0131,277.1213,41517.0
2021-04-01 11:25:00,307.36,307.37,307.06,307.31,32145.0,277.1033,277.1123,276.8328,277.0582,32145.0
2021-04-01 11:30:00,307.26,307.35,306.85,306.85,24430.0,277.0131,277.0943,276.6435,276.6435,24430.0
2021-04-01 11:35:00,306.85,307.26,306.85,307.26,25033.0,276.6435,277.0131,276.6435,277.0131,25033.0
2021-04-01 11:40:00,307.2,307.4,307.11,307.38,20540.0,276.959,277.1393,276.8779,277.1213,20540.0
2021-04-01 11:45:00,307.36,307.89,307.28,307.8,30191.0,277.1033,277.5811,277.0311,277.5,30191.0
2021-04-01 11:50:00,307.86,307.98,307.48,307.64,22981.0,277.5541,277.6622,277.2115,277.3557,22981.0
2021-04-01 11:55:00,307.65,307.88,307.6,307.77,18258.0,277.3647,277.5721,277.3196,277.4729,18258.0
2021-04-01 12:00:00,307.78,308.04,307.71,307.96,24893.0,277.4819,277.7163,277.4188,277.6442,24893.0
2021-04-01 12:05:00,307.97,308.05,307.84,307.95,44888.0,277.6532,277.7253,277.536,277.6352,44888.0
2021-04-01 12:10:00,307.95,308.35,307.66,307.66,48181.0,277.6352,277.9958,277.3737,277.3737,48181.0
2021-04-01 12:15:00,307.6,307.8,307.32,307.8,17882.0,277.3196,277.5,277.0672,277.5,17882.0
2021-04-01 12:20:00,307.8,307.84,307.66,307.72,9853.0,277.5,277.536,277.3737,277.4278,9853.0
2021-04-01 12:25:00,307.78,307.93,307.73,307.73,14458.0,277.4819,277.6172,277.4368,277.4368,14458.0
2021-04-01 12:30:00,307.73,308.0,307.71,307.82,16628.0,277.4368,277.6803,277.4188,277.518,16628.0
2021-04-01 12:35:00,307.86,307.88,307.37,307.51,26718.0,277.5541,277.5721,277.1123,277.2385,26718.0
2021-04-01 12:40:00,307.54,307.63,307.23,307.58,21456.0,277.2656,277.3467,276.9861,277.3016,21456.0
2021-04-01 12:45:00,307.64,307.81,307.52,307.52,17476.0,277.3557,277.509,277.2475,277.2475,17476.0
2021-04-01 12:50:00,307.52,307.74,307.52,307.74,11709.0,277.2475,277.4459,277.2475,277.4459,11709.0
2021-04-01 12:55:00,307.79,307.95,307.75,307.95,14675.0,277.4909,277.6352,277.4549,277.6352,14675.0
2021-04-01 13:00:00,307.91,307.91,307.7,307.91,10410.0,277.5991,277.5991,277.4098,277.5991,10410.0
2021-04-01 13:05:00,307.93,307.94,307.65,307.81,22616.0,277.6172,277.6262,277.3647,277.509,22616.0
2021-04-01 13:10:00,307.79,307.84,307.73,307.82,16166.0,277.4909,277.536,277.4368,277.518,16166.0
2021-04-01 13:15:00,307.84,308.0,307.75,307.77,14872.0,277.536,277.6803,277.4549,277.4729,14872.0
2021-04-01 13:20:00,307.76,308.02,307.76,307.98,24006.0,277.4639,277.6983,277.4639,277.6622,24006.0
2021-04-01 13:25:00,307.97,308.1,307.93,307.98,37537.0,277.6532,277.7704,277.6172,277.6622,37537.0
2021-04-01 13:30:00,307.97,308.29,307.94,308.13,26829.0,277.6532,277.9417,277.6262,277.7975,26829.0
2021-04-01 13:35:00,308.14,308.3,308.09,308.26,25191.0,277.8065,277.9507,277.7614,277.9147,25191.0
2021-04-01 13:40:00,308.26,308.29,308.16,308.24,15888.0,277.9147,277.9417,277.8245,277.8966,15888.0
2021-04-01 13:45:00,308.26,308.45,308.1,308.3,31354.0,277.9147,278.086,277.7704,277.9507,31354.0
2021-04-01 13:50:00,308.28,308.52,308.16,308.35,24651.0,277.9327,278.1491,277.8245,277.9958,24651.0
2021-04-01 13:55:00,308.33,308.41,308.25,308.38,18839.0,277.9778,278.0499,277.9057,278.0229,18839.0
2021-04-01 14:00:00,308.35,308.55,307.98,308.18,44224.0,277.9958,278.1761,277.6622,277.8426,44224.0
2021-04-01 14:05:00,308.19,308.24,307.98,308.07,23271.0,277.8516,277.8966,277.6622,277.7434,23271.0
2021-04-01 14:10:00,308.03,308.17,307.95,308.16,20232.0,277.7073,277.8335,277.6352,277.8245,20232.0
2021-04-01 14:15:00,308.16,308.22,307.98,308.03,13725.0,277.8245,277.8786,277.6622,277.7073,13725.0
2021-04-01 14:20:00,308.02,308.14,307.93,308.11,19981.0,277.6983,277.8065,277.6172,277.7794,19981.0
2021-04-01 14:25:00,308.09,308.38,308.09,308.25,13941.0,277.7614,278.0229,277.7614,277.9057,13941.0
2021-04-01 14:30:00,308.24,308.35,308.12,308.33,17106.0,277.8966,277.9958,277.7885,277.9778,17106.0
2021-04-01 14:35:00,308.39,308.39,308.21,308.27,11980.0,278.0319,278.0319,277.8696,277.9237,11980.0
2021-04-01 14:40:00,308.29,308.4,307.82,307.86,18221.0,277.9417,278.0409,277.518,277.5541,18221.0
2021-04-01 14:45:00,307.87,307.99,307.64,307.85,19937.0,277.5631,277.6713,277.3557,277.545,19937.0
2021-04-01 14:50:00,307.87,307.95,307.83,307.86,14868.0,277.5631,277.6352,277.527,277.5541,14868.0
2021-04-01 14:55:00,307.82,307.98,307.81,307.9,22249.0,277.518,277.6622,277.509,277.5901,22249.0
2021-04-01 15:00:00,307.89,307.91,307.36,307.38,41438.0,277.5811,277.5991,277.1033,277.1213,41438.0
2021-04-01 15:05:00,307.4,307.46,307.15,307.38,36245.0,277.1393,277.1934,276.9139,277.1213,36245.0
2021-04-01 15:10:00,307.34,307.36,307.01,307.07,31594.0,277.0852,277.1033,276.7877,276.8418,31594.0
2021-04-01 15:15:00,307.09,307.72,307.08,307.65,21261.0,276.8599,277.4278,276.8508,277.3647,21261.0
2021-04-01 15:20:00,307.66,307.94,307.61,307.88,26625.0,277.3737,277.6262,277.3287,277.5721,26625.0
2021-04-01 15:25:00,307.88,308.1,307.83,308.0,18357.0,277.5721,277.7704,277.527,277.6803,18357.0
2021-04-01 15:30:00,308.01,308.01,307.8,307.94,29280.0,277.6893,277.6893,277.5,277.6262,29280.0
2021-04-01 15:35:00,307.91,307.99,307.43,307.51,31726.0,277.5991,277.6713,277.1664,277.2385,31726.0
2021-04-01 15:40:00,307.52,307.57,307.24,307.34,39075.0,277.2475,277.2926,276.9951,277.0852,39075.0
2021-04-01 15:45:00,307.38,307.71,307.32,307.44,36277.0,277.1213,277.4188,277.0672,277.1754,36277.0
2021-04-01 15:50:00,307.47,307.47,306.96,307.34,88328.0,277.2024,277.2024,276.7426,277.0852,88328.0
2021-04-01 15:55:00,307.39,307.99,307.36,307.76,138376.0,277.1303,277.6713,277.1033,277.4639,138376.0
2021-04-05 09:30:00,309.84,312.2,309.74,311.89,184037.0,279.3391,281.4668,279.249,281.1873,184037.0
2021-04-05 09:35:00,311.96,313.6,311.81,313.01,82417.0,281.2504,282.729,281.1152,282.1971,82417.0
2021-04-05 09:40:00,313.09,313.69,312.84,313.12,76991.0,282.2692,282.8101,282.0438,282.2963,76991.0
2021-04-05 09:45:00,313.04,313.2,311.99,312.38,63131.0,282.2241,282.3684,281.2775,281.6291,63131.0
2021-04-05 09:50:00,312.41,312.64,311.99,312.01,28068.0,281.6561,281.8635,281.2775,281.2955,28068.0
2021-04-05 09:55:00,312.0,312.1,311.6,311.7,50428.0,281.2865,281.3767,280.9259,281.016,50428.0
2021-04-05 10:00:00,311.82,312.4,311.5,312.3,25881.0,281.1242,281.6471,280.8357,281.557,25881.0
2021-04-05 10:05:00,312.29,312.38,311.66,312.14,40371.0,281.548,281.6291,280.98,281.4127,40371.0
2021-04-05 10:10:00,312.09,312.55,312.0,312.38,31824.0,281.3676,281.7824,281.2865,281.6291,31824.0
2021-04-05 10:15:00,312.47,313.14,312.43,312.65,35770.0,281.7102,282.3143,281.6742,281.8725,35770.0
2021-04-05 10:20:00,312.7,313.14,312.52,312.84,46218.0,281.9176,282.3143,281.7553,282.0438,46218.0
2021-04-05 10:25:00,312.88,312.94,312.11,312.75,27804.0,282.0799,282.134,281.3857,281.9627,27804.0
2021-04-05 10:30:00,312.8,313.33,312.78,313.18,34051.0,282.0078,282.4856,281.9897,282.3503,34051.0
2021-04-05 10:35:00,313.13,313.29,312.87,312.95,32897.0,282.3053,282.4495,282.0709,282.143,32897.0
2021-04-05 10:40:00,312.9,313.51,312.85,313.39,29590.0,282.0979,282.6479,282.0528,282.5397,29590.0
2021-04-05 10:45:00,313.44,313.67,313.3,313.62,32423.0,282.5848,282.7921,282.4585,282.747,32423.0
2021-04-05 10:50:00,313.65,313.77,312.69,312.73,31798.0,282.7741,282.8823,281.9086,281.9446,31798.0
2021-04-05 10:55:00,312.68,312.85,312.5,312.63,31612.0,281.8996,282.0528,281.7373,281.8545,31612.0
2021-04-05 11:00:00,312.7,312.91,312.5,312.9,20956.0,281.9176,282.1069,281.7373,282.0979,20956.0
2021-04-05 11:05:00,312.96,313.19,312.85,313.06,19699.0,282.152,282.3594,282.0528,282.2422,19699.0
2021-04-05 11:10:00,313.07,313.45,313.05,313.21,24873.0,282.2512,282.5938,282.2331,282.3774,24873.0
2021-04-05 11:15:00,313.31,313.63,313.22,313.4,29721.0,282.4675,282.756,282.3864,282.5487,29721.0
2021-04-05 11:20:00,313.44,313.48,312.95,313.25,25354.0,282.5848,282.6208,282.143,282.4135,25354.0
2021-04-05 11:25:00,313.26,313.54,313.04,313.04,29291.0,282.4225,282.6749,282.2241,282.2241,29291.0
2021-04-05 11:30:00,313.05,313.19,312.89,313.03,48516.0,282.2331,282.3594,282.0889,282.2151,48516.0
2021-04-05 11:35:00,313.05,313.67,312.94,313.65,23459.0,282.2331,282.7921,282.134,282.7741,23459.0
2021-04-05 11:40:00,313.63,313.78,313.53,313.78,22207.0,282.756,282.8913,282.6659,282.8913,22207.0
2021-04-05 11:45:00,313.82,313.9,313.72,313.88,14528.0,282.9273,282.9995,282.8372,282.9814,14528.0
2021-04-05 11:50:00,313.93,314.64,313.9,314.09,26953.0,283.0265,283.6666,282.9995,283.1708,26953.0
2021-04-05 11:55:00,314.13,314.64,314.12,314.62,24079.0,283.2068,283.6666,283.1978,283.6486,24079.0
2021-04-05 12:00:00,314.58,314.98,314.57,314.88,14419.0,283.6125,283.9732,283.6035,283.883,14419.0
2021-04-05 12:05:00,314.86,315.09,314.72,315.05,36591.0,283.865,284.0723,283.7387,284.0363,36591.0
2021-04-05 12:10:00,315.01,315.11,314.85,314.96,18965.0,284.0002,284.0904,283.856,283.9551,18965.0
2021-04-05 12:15:00,314.92,314.92,314.36,314.49,27717.0,283.9191,283.9191,283.4142,283.5314,27717.0
2021-04-05 12:20:00,314.46,314.71,314.42,314.56,20613.0,283.5043,283.7297,283.4683,283.5945,20613.0
2021-04-05 12:25:00,314.62,314.99,314.45,314.89,19892.0,283.6486,283.9822,283.4953,283.892,19892.0
2021-04-05 12:30:00,314.99,315.54,314.86,315.49,34338.0,283.9822,284.478,283.865,284.4329,34338.0
2021-04-05 12:35:00,315.49,315.72,315.23,315.45,29176.0,284.4329,284.6403,284.1985,284.3969,29176.0
2021-04-05 12:40:00,315.35,315.37,315.01,315.12,15685.0,284.3067,284.3248,284.0002,284.0994,15685.0
2021-04-05 12:45:00,315.13,315.5,315.1,315.4,16263.0,284.1084,284.442,284.0813,284.3518,16263.0
2021-04-05 12:50:00,315.44,315.47,314.89,314.93,12405.0,284.3879,284.4149,283.892,283.9281,12405.0
2021-04-05 12:55:00,314.89,315.29,314.79,315.18,9284.0,283.892,284.2526,283.8019,284.1535,9284.0
2021-04-05 13:00:00,315.1,315.49,315.04,315.33,20078.0,284.0813,284.4329,284.0272,284.2887,20078.0
2021-04-05 13:05:00,315.34,315.38,315.14,315.23,10458.0,284.2977,284.3338,284.1174,284.1985,10458.0
2021-04-05 13:10:00,315.19,315.25,315.11,315.23,10154.0,284.1625,284.2166,284.0904,284.1985,10154.0
2021-04-05 13:15:00,315.21,315.24,314.89,315.14,16052.0,284.1805,284.2076,283.892,284.1174,16052.0
2021-04-05 13:20:00,315.11,315.53,315.09,315.49,13242.0,284.0904,284.469,284.0723,284.4329,13242.0
2021-04-05 13:25:00,315.47,315.59,315.34,315.48,12922.0,284.4149,284.5231,284.2977,284.4239,12922.0
2021-04-05 13:30:00,315.5,315.67,315.44,315.61,10030.0,284.442,284.5952,284.3879,284.5411,10030.0
2021-04-05 13:35:00,315.62,315.66,315.35,315.48,16377.0,284.5502,284.5862,284.3067,284.4239,16377.0
2021-04-05 13:40:00,315.46,315.46,315.2,315.29,20762.0,284.4059,284.4059,284.1715,284.2526,20762.0
2021-04-05 13:45:00,315.33,315.5,315.29,315.48,14756.0,284.2887,284.442,284.2526,284.4239,14756.0
2021-04-05 13:50:00,315.49,315.71,315.45,315.45,17043.0,284.4329,284.6313,284.3969,284.3969,17043.0
2021-04-05 13:55:00,315.42,315.85,315.36,315.71,16666.0,284.3698,284.7575,284.3157,284.6313,16666.0
2021-04-05 14:00:00,315.71,315.76,315.3,315.37,19181.0,284.6313,284.6764,284.2617,284.3248,19181.0
2021-04-05 14:05:00,315.36,315.46,315.25,315.42,13398.0,284.3157,284.4059,284.2166,284.3698,13398.0
2021-04-05 14:10:00,315.38,315.71,315.33,315.43,15331.0,284.3338,284.6313,284.2887,284.3789,15331.0
2021-04-05 14:15:00,315.49,315.61,315.38,315.61,11840.0,284.4329,284.5411,284.3338,284.5411,11840.0
2021-04-05 14:20:00,315.63,315.64,315.2,315.3,18534.0,284.5592,284.5682,284.1715,284.2617,18534.0
2021-04-05 14:25:00,315.27,315.32,315.11,315.22,21774.0,284.2346,284.2797,284.0904,284.1895,21774.0
2021-04-05 14:30:00,315.24,315.43,315.16,315.26,16326.0,284.2076,284.3789,284.1354,284.2256,16326.0
2021-04-05 14:35:00,315.26,315.35,315.05,315.27,19000.0,284.2256,284.3067,284.0363,284.2346,19000.0
2021-04-05 14:40:00,315.27,315.42,315.12,315.32,23360.0,284.2346,284.3698,284.0994,284.2797,23360.0
2021-04-05 14:45:00,315.25,315.3,315.07,315.07,15195.0,284.2166,284.2617,284.0543,284.0543,15195.0
2021-04-05 14:50:00,315.06,315.19,314.96,315.01,31431.0,284.0453,284.1625,283.9551,284.0002,31431.0
2021-04-05 14:55:00,315.0,315.45,314.97,315.16,27652.0,283.9912,284.3969,283.9641,284.1354,27652.0
2021-04-05 15:00:00,315.14,315.14,314.79,314.89,25821.0,284.1174,284.1174,283.8019,283.892,25821.0
2021-04-05 15:05:00,314.88,315.14,314.75,315.12,23722.0,283.883,284.1174,283.7658,284.0994,23722.0
2021-04-05 15:10:00,315.11,315.48,315.05,315.43,21952.0,284.0904,284.4239,284.0363,284.3789,21952.0
2021-04-05 15:15:00,315.44,315.84,315.34,315.69,39064.0,284.3879,284.7485,284.2977,284.6133,39064.0
2021-04-05 15:20:00,315.76,315.77,315.42,315.45,25368.0,284.6764,284.6854,284.3698,284.3969,25368.0
2021-04-05 15:25:00,315.45,315.75,315.42,315.6,33035.0,284.3969,284.6674,284.3698,284.5321,33035.0
2021-04-05 15:30:00,315.61,315.67,315.32,315.47,37583.0,284.5411,284.5952,284.2797,284.4149,37583.0
2021-04-05 15:35:00,315.48,315.61,315.12,315.15,58900.0,284.4239,284.5411,284.0994,284.1264,58900.0
2021-04-05 15:40:00,315.15,315.25,314.94,315.22,62783.0,284.1264,284.2166,283.9371,284.1895,62783.0
2021-04-05 15:45:00,315.24,315.67,315.18,315.28,68688.0,284.2076,284.5952,284.1535,284.2436,68688.0
2021-04-05 15:50:00,315.31,315.59,315.3,315.54,102172.0,284.2707,284.5231,284.2617,284.478,102172.0
2021-04-05 15:55:00,315.51,315.63,315.2,315.4,159867.0,284.451,284.5592,284.1715,284.3518,159867.0
2021-04-06 09:30:00,313.61,314.72,313.41,314.51,122920.0,282.738,283.7387,282.5577,283.5494,122920.0
2021-04-06 09:35:00,314.7,314.95,314.34,314.44,33051.0,283.7207,283.9461,283.3962,283.4863,33051.0
2021-04-06 09:40:00,314.45,314.45,313.51,313.63,47555.0,283.4953,283.4953,282.6479,282.756,47555.0
2021-04-06 09:45:00,313.56,314.08,313.38,313.44,37094.0,282.6929,283.1618,282.5307,282.5848,37094.0
2021-04-06 09:50:00,313.44,314.24,313.32,314.23,29214.0,282.5848,283.306,282.4766,283.297,29214.0
2021-04-06 09:55:00,314.19,314.49,313.95,314.19,34766.0,283.2609,283.5314,283.0445,283.2609,34766.0
2021-04-06 10:00:00,314.25,315.43,314.25,315.42,34620.0,283.315,284.3789,283.315,284.3698,34620.0
2021-04-06 10:05:00,315.46,315.74,315.15,315.73,36465.0,284.4059,284.6583,284.1264,284.6493,36465.0
2021-04-06 10:10:00,315.74,315.94,315.52,315.6,30713.0,284.6583,284.8387,284.46,284.5321,30713.0
2021-04-06 10:15:00,315.59,315.8,315.01,315.47,32464.0,284.5231,284.7124,284.0002,284.4149,32464.0
2021-04-06 10:20:00,315.52,315.63,315.3,315.54,19375.0,284.46,284.5592,284.2617,284.478,19375.0
2021-04-06 10:25:00,315.54,315.58,315.33,315.38,29941.0,284.478,284.5141,284.2887,284.3338,29941.0
2021-04-06 10:30:00,315.41,315.74,315.22,315.64,34986.0,284.3608,284.6583,284.1895,284.5682,34986.0
2021-04-06 10:35:00,315.65,315.69,315.19,315.28,38786.0,284.5772,284.6133,284.1625,284.2436,38786.0
2021-04-06 10:40:00,315.25,315.34,314.92,315.03,48579.0,284.2166,284.2977,283.9191,284.0182,48579.0
2021-04-06 10:45:00,314.97,315.57,314.89,315.07,29979.0,283.9641,284.5051,283.892,284.0543,29979.0
2021-04-06 10:50:00,315.0,315.07,314.76,314.91,42643.0,283.9912,284.0543,283.7748,283.91,42643.0
2021-04-06 10:55:00,314.94,315.4,314.75,314.75,23411.0,283.9371,284.3518,283.7658,283.7658,23411.0
2021-04-06 11:00:00,314.54,314.57,314.2,314.33,33756.0,283.5765,283.6035,283.2699,283.3871,33756.0
2021-04-06 11:05:00,314.33,314.42,313.9,314.3,43758.0,283.3871,283.4683,282.9995,283.3601,43758.0
2021-04-06 11:10:00,314.27,314.76,314.1,314.66,23898.0,283.333,283.7748,283.1798,283.6847,23898.0
2021-04-06 11:15:00,314.72,315.26,314.67,315.25,28962.0,283.7387,284.2256,283.6937,284.2166,28962.0
2021-04-06 11:20:00,315.23,315.26,314.52,314.66,17618.0,284.1985,284.2256,283.5584,283.6847,17618.0
2021-04-06 11:25:00,314.57,314.6,314.32,314.42,13084.0,283.6035,283.6306,283.3781,283.4683,13084.0
2021-04-06 11:30:00,314.37,314.61,314.31,314.55,18821.0,283.4232,283.6396,283.3691,283.5855,18821.0
2021-04-06 11:35:00,314.46,315.0,314.46,314.92,18734.0,283.5043,283.9912,283.5043,283.9191,18734.0
2021-04-06 11:40:00,314.97,315.02,314.9,314.95,30395.0,283.9641,284.0092,283.901,283.9461,30395.0
2021-04-06 11:45:00,314.93,315.0,314.78,314.94,8546.0,283.9281,283.9912,283.7928,283.9371,8546.0
2021-04-06 11:50:00,314.99,315.02,314.61,314.61,16623.0,283.9822,284.0092,283.6396,283.6396,16623.0
2021-04-06 11:55:00,314.61,314.76,314.44,314.66,27697.0,283.6396,283.7748,283.4863,283.6847,27697.0
2021-04-06 12:00:00,314.62,314.86,314.39,314.4,22179.0,283.6486,283.865,283.4412,283.4502,22179.0
2021-04-06 12:05:00,314.43,314.54,313.97,313.97,38908.0,283.4773,283.5765,283.0626,283.0626,38908.0
2021-04-06 12:10:00,314.0,314.21,313.82,314.02,18802.0,283.0896,283.279,282.9273,283.1077,18802.0
2021-04-06 12:15:00,314.05,314.34,314.03,314.11,18695.0,283.1347,283.3962,283.1167,283.1888,18695.0
2021-04-06 12:20:00,314.08,314.61,314.05,314.38,27971.0,283.1618,283.6396,283.1347,283.4322,27971.0
2021-04-06 12:25:00,314.41,314.75,314.21,314.6,16607.0,283.4593,283.7658,283.279,283.6306,16607.0
2021-04-06 12:30:00,314.65,314.78,314.39,314.47,18302.0,283.6756,283.7928,283.4412,283.5134,18302.0
2021-04-06 12:35:00,314.45,314.46,314.06,314.23,29893.0,283.4953,283.5043,283.1437,283.297,29893.0
2021-04-06 12:40:00,314.26,314.59,314.2,314.24,24428.0,283.324,283.6215,283.2699,283.306,24428.0
2021-04-06 12:45:00,314.29,314.41,314.22,314.38,20052.0,283.3511,283.4593,283.288,283.4322,20052.0
2021-04-06 12:50:00,314.36,314.52,314.02,314.23,25618.0,283.4142,283.5584,283.1077,283.297,25618.0
2021-04-06 12:55:00,314.25,314.49,314.09,314.32,21086.0,283.315,283.5314,283.1708,283.3781,21086.0
2021-04-06 13:00:00,314.32,314.36,314.18,314.28,22242.0,283.3781,283.4142,283.2519,283.3421,22242.0
2021-04-06 13:05:00,314.32,314.92,314.32,314.53,29345.0,283.3781,283.9191,283.3781,283.5675,29345.0
2021-04-06 13:10:00,314.52,315.03,314.51,314.98,16765.0,283.5584,284.0182,283.5494,283.9732,16765.0
2021-04-06 13:15:00,314.97,315.26,314.95,315.16,23822.0,283.9641,284.2256,283.9461,284.1354,23822.0
2021-04-06 13:20:00,315.15,315.15,314.5,314.58,35688.0,284.1264,284.1264,283.5404,283.6125,35688.0
2021-04-06 13:25:00,314.65,314.71,314.05,314.66,42986.0,283.6756,283.7297,283.1347,283.6847,42986.0
2021-04-06 13:30:00,314.64,314.68,314.28,314.63,21623.0,283.6666,283.7027,283.3421,283.6576,21623.0
2021-04-06 13:35:00,314.63,314.71,314.3,314.42,15904.0,283.6576,283.7297,283.3601,283.4683,15904.0
2021-04-06 13:40:00,314.39,314.58,314.29,314.53,16685.0,283.4412,283.6125,283.3511,283.5675,16685.0
2021-04-06 13:45:00,314.49,315.07,314.48,314.92,17801.0,283.5314,284.0543,283.5224,283.9191,17801.0
2021-04-06 13:50:00,314.97,315.18,314.89,314.89,18314.0,283.9641,284.1535,283.892,283.892,18314.0
2021-04-06 13:55:00,314.91,315.04,314.63,314.69,12612.0,283.91,284.0272,283.6576,283.7117,12612.0
2021-04-06 14:00:00,314.7,314.8,314.45,314.77,15909.0,283.7207,283.8109,283.4953,283.7838,15909.0
2021-04-06 14:05:00,314.73,314.89,314.59,314.79,10843.0,283.7478,283.892,283.6215,283.8019,10843.0
2021-04-06 14:10:00,314.79,314.82,314.56,314.64,22547.0,283.8019,283.8289,283.5945,283.6666,22547.0
2021-04-06 14:15:00,314.63,314.73,314.52,314.73,10687.0,283.6576,283.7478,283.5584,283.7478,10687.0
2021-04-06 14:20:00,314.78,314.88,314.51,314.54,17700.0,283.7928,283.883,283.5494,283.5765,17700.0
2021-04-06 14:25:00,314.58,314.6,314.36,314.48,19686.0,283.6125,283.6306,283.4142,283.5224,19686.0
2021-04-06 14:30:00,314.5,314.5,314.19,314.32,23064.0,283.5404,283.5404,283.2609,283.3781,23064.0
2021-04-06 14:35:00,314.32,314.41,314.16,314.32,27475.0,283.3781,283.4593,283.2339,283.3781,27475.0
2021-04-06 14:40:00,314.31,314.62,314.21,314.54,63089.0,283.3691,283.6486,283.279,283.5765,63089.0
2021-04-06 14:45:00,314.52,314.54,314.24,314.28,35046.0,283.5584,283.5765,283.306,283.3421,35046.0
2021-04-06 14:50:00,314.25,314.25,313.65,313.69,55234.0,283.315,283.315,282.7741,282.8101,55234.0
2021-04-06 14:55:00,313.64,314.06,313.52,313.8,42558.0,282.7651,283.1437,282.6569,282.9093,42558.0
2021-04-06 15:00:00,313.82,313.92,313.43,313.92,37389.0,282.9273,283.0175,282.5757,283.0175,37389.0
2021-04-06 15:05:00,313.85,314.09,313.57,313.6,31712.0,282.9544,283.1708,282.702,282.729,31712.0
2021-04-06 15:10:00,313.66,313.91,313.6,313.88,27741.0,282.7831,283.0085,282.729,282.9814,27741.0
2021-04-06 15:15:00,313.86,314.0,313.73,313.95,29463.0,282.9634,283.0896,282.8462,283.0445,29463.0
2021-04-06 15:20:00,313.93,314.18,313.91,314.18,25347.0,283.0265,283.2519,283.0085,283.2519,25347.0
2021-04-06 15:25:00,314.16,314.25,314.01,314.23,39648.0,283.2339,283.315,283.0986,283.297,39648.0
2021-04-06 15:30:00,314.25,314.38,314.16,314.27,30009.0,283.315,283.4322,283.2339,283.333,30009.0
2021-04-06 15:35:00,314.24,314.24,313.81,313.82,25293.0,283.306,283.306,282.9183,282.9273,25293.0
2021-04-06 15:40:00,313.85,313.99,313.73,313.76,36487.0,282.9544,283.0806,282.8462,282.8733,36487.0
2021-04-06 15:45:00,313.75,313.93,313.54,313.57,34070.0,282.8642,283.0265,282.6749,282.702,34070.0
2021-04-06 15:50:00,313.54,313.55,313.13,313.36,106590.0,282.6749,282.6839,282.3053,282.5126,106590.0
2021-04-06 15:55:00,313.43,313.87,313.42,313.84,114465.0,282.5757,282.9724,282.5667,282.9454,114465.0
2021-04-07 09:30:00,312.84,314.83,312.8,314.72,124818.0,282.0438,283.8379,282.0078,283.7387,124818.0
2021-04-07 09:35:00,314.6,315.14,314.2,314.64,46062.0,283.6306,284.1174,283.2699,283.6666,46062.0
2021-04-07 09:40:00,314.59,314.85,314.17,314.27,38835.0,283.6215,283.856,283.2429,283.333,38835.0
2021-04-07 09:45:00,314.17,314.31,313.53,313.61,28872.0,283.2429,283.3691,282.6659,282.738,28872.0
2021-04-07 09:50:00,313.6,314.04,313.4,313.76,24920.0,282.729,283.1257,282.5487,282.8733,24920.0
2021-04-07 09:55:00,313.89,313.9,313.23,313.6,37307.0,282.9905,282.9995,282.3954,282.729,37307.0
2021-04-07 10:00:00,313.53,313.53,312.2,312.76,46233.0,282.6659,282.6659,281.4668,281.9717,46233.0
2021-04-07 10:05:00,312.68,313.13,312.62,312.89,18935.0,281.8996,282.3053,281.8455,282.0889,18935.0
2021-04-07 10:10:00,312.87,313.29,312.77,312.97,19521.0,282.0709,282.4495,281.9807,282.161,19521.0
2021-04-07 10:15:00,312.97,312.97,312.34,312.52,34246.0,282.161,282.161,281.593,281.7553,34246.0
2021-04-07 10:20:00,312.48,312.96,312.3,312.91,18227.0,281.7193,282.152,281.557,282.1069,18227.0
2021-04-07 10:25:00,312.97,312.99,312.32,312.4,25721.0,282.161,282.1791,281.575,281.6471,25721.0
2021-04-07 10:30:00,312.44,312.81,312.39,312.65,25155.0,281.6832,282.0168,281.6381,281.8725,25155.0
2021-04-07 10:35:00,312.66,313.32,312.58,313.2,12310.0,281.8815,282.4766,281.8094,282.3684,12310.0
2021-04-07 10:40:00,313.2,313.48,313.18,313.18,16464.0,282.3684,282.6208,282.3503,282.3503,16464.0
2021-04-07 10:45:00,313.34,313.4,312.77,312.85,44694.0,282.4946,282.5487,281.9807,282.0528,44694.0
2021-04-07 10:50:00,312.96,312.96,312.59,312.65,25855.0,282.152,282.152,281.8184,281.8725,25855.0
2021-04-07 10:55:00,312.65,312.71,312.45,312.52,25120.0,281.8725,281.9266,281.6922,281.7553,25120.0
2021-04-07 11:00:00,312.52,312.94,312.42,312.72,40645.0,281.7553,282.134,281.6652,281.9356,40645.0
2021-04-07 11:05:00,312.68,312.86,312.47,312.6,47187.0,281.8996,282.0618,281.7102,281.8274,47187.0
2021-04-07 11:10:00,312.6,313.05,312.34,313.04,36877.0,281.8274,282.2331,281.593,282.2241,36877.0
2021-04-07 11:15:00,313.07,313.13,312.64,312.7,16481.0,282.2512,282.3053,281.8635,281.9176,16481.0
2021-04-07 11:20:00,312.75,312.89,312.0,312.09,28350.0,281.9627,282.0889,281.2865,281.3676,28350.0
2021-04-07 11:25:00,312.12,312.23,311.8,312.09,53591.0,281.3947,281.4939,281.1062,281.3676,53591.0
2021-04-07 11:30:00,312.16,312.35,312.14,312.29,23241.0,281.4308,281.6021,281.4127,281.548,23241.0
2021-04-07 11:35:00,312.38,312.5,312.03,312.04,20101.0,281.6291,281.7373,281.3136,281.3226,20101.0
2021-04-07 11:40:00,312.0,312.08,311.82,311.97,28982.0,281.2865,281.3586,281.1242,281.2595,28982.0
2021-04-07 11:45:00,311.92,312.4,311.91,312.29,20093.0,281.2144,281.6471,281.2054,281.548,20093.0
2021-04-07 11:50:00,312.24,312.36,312.01,312.35,11999.0,281.5029,281.6111,281.2955,281.6021,11999.0
2021-04-07 11:55:00,312.26,312.35,312.08,312.18,15253.0,281.5209,281.6021,281.3586,281.4488,15253.0
2021-04-07 12:00:00,312.16,312.35,312.07,312.16,27487.0,281.4308,281.6021,281.3496,281.4308,27487.0
2021-04-07 12:05:00,312.14,312.3,312.08,312.24,18444.0,281.4127,281.557,281.3586,281.5029,18444.0
2021-04-07 12:10:00,312.27,312.32,312.14,312.14,30616.0,281.5299,281.575,281.4127,281.4127,30616.0
2021-04-07 12:15:00,312.18,312.2,311.79,311.92,40419.0,281.4488,281.4668,281.0972,281.2144,40419.0
2021-04-07 12:20:00,311.94,312.07,311.86,311.99,18666.0,281.2324,281.3496,281.1603,281.2775,18666.0
2021-04-07 12:25:00,312.06,312.16,311.89,311.97,24451.0,281.3406,281.4308,281.1873,281.2595,24451.0
2021-04-07 12:30:00,311.9,312.3,311.9,311.96,24980.0,281.1964,281.557,281.1964,281.2504,24980.0
2021-04-07 12:35:00,311.95,312.28,311.85,312.07,56577.0,281.2414,281.5389,281.1513,281.3496,56577.0
2021-04-07 12:40:00,312.08,312.2,312.01,312.09,22030.0,281.3586,281.4668,281.2955,281.3676,22030.0
2021-04-07 12:45:00,312.1,312.16,311.95,312.03,38057.0,281.3767,281.4308,281.2414,281.3136,38057.0
2021-04-07 12:50:00,312.04,312.22,311.84,311.99,54663.0,281.3226,281.4849,281.1423,281.2775,54663.0
2021-04-07 12:55:00,312.01,312.07,311.77,311.87,18980.0,281.2955,281.3496,281.0791,281.1693,18980.0
2021-04-07 13:00:00,311.86,311.98,311.63,311.72,30963.0,281.1603,281.2685,280.9529,281.0341,30963.0
2021-04-07 13:05:00,311.76,311.76,311.11,311.16,49932.0,281.0701,281.0701,280.4841,280.5292,49932.0
2021-04-07 13:10:00,311.21,311.35,310.93,311.24,36028.0,280.5743,280.7005,280.3218,280.6013,36028.0
2021-04-07 13:15:00,311.2,311.38,311.17,311.25,42533.0,280.5653,280.7275,280.5382,280.6103,42533.0
2021-04-07 13:20:00,311.22,311.39,311.16,311.21,14040.0,280.5833,280.7366,280.5292,280.5743,14040.0
2021-04-07 13:25:00,311.3,312.03,311.3,312.0,16083.0,280.6554,281.3136,280.6554,281.2865,16083.0
2021-04-07 13:30:00,311.98,312.11,311.86,312.05,16800.0,281.2685,281.3857,281.1603,281.3316,16800.0
2021-04-07 13:35:00,312.0,312.18,311.87,312.07,36156.0,281.2865,281.4488,281.1693,281.3496,36156.0
2021-04-07 13:40:00,312.07,312.13,311.82,311.88,24990.0,281.3496,281.4037,281.1242,281.1783,24990.0
2021-04-07 13:45:00,311.89,312.15,311.89,311.97,22106.0,281.1873,281.4217,281.1873,281.2595,22106.0
2021-04-07 13:50:00,312.03,312.1,311.92,311.98,22415.0,281.3136,281.3767,281.2144,281.2685,22415.0
2021-04-07 13:55:00,311.97,312.07,311.91,312.03,17646.0,281.2595,281.3496,281.2054,281.3136,17646.0
2021-04-07 14:00:00,312.0,312.3,311.66,311.82,54908.0,281.2865,281.557,280.98,281.1242,54908.0
2021-04-07 14:05:00,311.78,312.41,311.77,312.02,28228.0,281.0882,281.6561,281.0791,281.3045,28228.0
2021-04-07 14:10:00,312.06,312.21,312.01,312.1,25825.0,281.3406,281.4758,281.2955,281.3767,25825.0
2021-04-07 14:15:00,312.08,312.2,311.95,312.09,22342.0,281.3586,281.4668,281.2414,281.3676,22342.0
2021-04-07 14:20:00,312.04,312.3,311.96,312.29,19424.0,281.3226,281.557,281.2504,281.548,19424.0
2021-04-07 14:25:00,312.24,312.65,312.23,312.53,27406.0,281.5029,281.8725,281.4939,281.7643,27406.0
2021-04-07 14:30:00,312.55,312.63,312.27,312.3,41267.0,281.7824,281.8545,281.5299,281.557,41267.0
2021-04-07 14:35:00,312.24,312.3,312.04,312.04,23114.0,281.5029,281.557,281.3226,281.3226,23114.0
2021-04-07 14:40:00,312.13,312.16,311.95,312.01,23870.0,281.4037,281.4308,281.2414,281.2955,23870.0
2021-04-07 14:45:00,311.98,312.39,311.92,312.39,22988.0,281.2685,281.6381,281.2144,281.6381,22988.0
2021-04-07 14:50:00,312.43,312.65,312.38,312.48,13032.0,281.6742,281.8725,281.6291,281.7193,13032.0
2021-04-07 14:55:00,312.46,312.58,312.35,312.36,17898.0,281.7012,281.8094,281.6021,281.6111,17898.0
2021-04-07 15:00:00,312.34,312.61,312.29,312.52,17620.0,281.593,281.8365,281.548,281.7553,17620.0
2021-04-07 15:05:00,312.53,312.53,312.18,312.21,18875.0,281.7643,281.7643,281.4488,281.4758,18875.0
2021-04-07 15:10:00,312.2,312.25,311.87,311.87,19844.0,281.4668,281.5119,281.1693,281.1693,19844.0
2021-04-07 15:15:00,311.87,311.9,311.73,311.87,18564.0,281.1693,281.1964,281.0431,281.1693,18564.0
2021-04-07 15:20:00,311.84,312.05,311.78,311.96,19615.0,281.1423,281.3316,281.0882,281.2504,19615.0
2021-04-07 15:25:00,311.93,312.19,311.9,312.18,14069.0,281.2234,281.4578,281.1964,281.4488,14069.0
2021-04-07 15:30:00,312.14,312.16,311.95,312.0,24563.0,281.4127,281.4308,281.2414,281.2865,24563.0
2021-04-07 15:35:00,311.95,312.49,311.92,312.46,34240.0,281.2414,281.7283,281.2144,281.7012,34240.0
2021-04-07 15:40:00,312.37,312.48,312.22,312.36,24355.0,281.6201,281.7193,281.4849,281.6111,24355.0
2021-04-07 15:45:00,312.34,312.52,312.31,312.34,34362.0,281.593,281.7553,281.566,281.593,34362.0
2021-04-07 15:50:00,312.38,312.48,312.23,312.48,39863.0,281.6291,281.7193,281.4939,281.7193,39863.0
2021-04-07 15:55:00,312.46,312.55,312.25,312.47,82869.0,281.7012,281.7824,281.5119,281.7102,82869.0
2021-04-08 09:30:00,312.7,313.44,312.65,313.13,74520.0,281.9176,282.5848,281.8725,282.3053,74520.0
2021-04-08 09:35:00,313.05,313.11,312.34,312.44,32943.0,282.2331,282.2872,281.593,281.6832,32943.0
2021-04-08 09:40:00,312.28,312.45,311.3,311.7,38307.0,281.5389,281.6922,280.6554,281.016,38307.0
2021-04-08 09:45:00,311.71,312.02,311.43,311.59,17619.0,281.0251,281.3045,280.7726,280.9169,17619.0
2021-04-08 09:50:00,311.68,311.82,311.24,311.32,38851.0,280.998,281.1242,280.6013,280.6734,38851.0
2021-04-08 09:55:00,311.35,311.35,310.65,310.92,49981.0,280.7005,280.7005,280.0694,280.3128,49981.0
2021-04-08 10:00:00,311.0,311.1,310.59,310.88,35848.0,280.3849,280.4751,280.0153,280.2768,35848.0
2021-04-08 10:05:00,310.83,311.42,310.71,310.88,30956.0,280.2317,280.7636,280.1235,280.2768,30956.0
2021-04-08 10:10:00,310.91,311.36,310.89,311.25,23085.0,280.3038,280.7095,280.2858,280.6103,23085.0
2021-04-08 10:15:00,311.28,311.57,311.05,311.11,21350.0,280.6374,280.8988,280.43,280.4841,21350.0
2021-04-08 10:20:00,311.16,311.85,311.14,311.78,24202.0,280.5292,281.1513,280.5112,281.0882,24202.0
2021-04-08 10:25:00,311.87,312.57,311.81,312.55,31508.0,281.1693,281.8004,281.1152,281.7824,31508.0
2021-04-08 10:30:00,312.44,312.47,311.78,312.19,17175.0,281.6832,281.7102,281.0882,281.4578,17175.0
2021-04-08 10:35:00,312.21,312.27,312.01,312.15,19530.0,281.4758,281.5299,281.2955,281.4217,19530.0
2021-04-08 10:40:00,312.16,312.77,312.12,312.64,27985.0,281.4308,281.9807,281.3947,281.8635,27985.0
2021-04-08 10:45:00,312.67,312.82,312.39,312.48,21272.0,281.8906,282.0258,281.6381,281.7193,21272.0
2021-04-08 10:50:00,312.47,312.93,312.46,312.78,42585.0,281.7102,282.125,281.7012,281.9897,42585.0
2021-04-08 10:55:00,312.78,312.99,312.34,312.41,23360.0,281.9897,282.1791,281.593,281.6561,23360.0
2021-04-08 11:00:00,312.48,312.92,312.48,312.92,22620.0,281.7193,282.1159,281.7193,282.1159,22620.0
2021-04-08 11:05:00,312.95,313.18,312.87,313.12,19413.0,282.143,282.3503,282.0709,282.2963,19413.0
2021-04-08 11:10:00,313.12,313.35,313.08,313.29,13191.0,282.2963,282.5036,282.2602,282.4495,13191.0
2021-04-08 11:15:00,313.38,313.38,313.0,313.32,10779.0,282.5307,282.5307,282.1881,282.4766,10779.0
2021-04-08 11:20:00,313.33,313.63,313.27,313.39,20663.0,282.4856,282.756,282.4315,282.5397,20663.0
2021-04-08 11:25:00,313.4,313.4,313.0,313.25,19381.0,282.5487,282.5487,282.1881,282.4135,19381.0
2021-04-08 11:30:00,313.25,313.5,313.23,313.42,22410.0,282.4135,282.6388,282.3954,282.5667,22410.0
2021-04-08 11:35:00,313.35,313.63,313.35,313.57,21087.0,282.5036,282.756,282.5036,282.702,21087.0
2021-04-08 11:40:00,313.58,313.73,313.49,313.68,14877.0,282.711,282.8462,282.6298,282.8011,14877.0
2021-04-08 11:45:00,313.72,314.33,313.7,314.21,35064.0,282.8372,283.3871,282.8192,283.279,35064.0
2021-04-08 11:50:00,314.16,314.45,314.16,314.38,26099.0,283.2339,283.4953,283.2339,283.4322,26099.0
2021-04-08 11:55:00,314.36,314.36,314.16,314.22,21075.0,283.4142,283.4142,283.2339,283.288,21075.0
2021-04-08 12:00:00,314.22,314.79,314.21,314.56,39988.0,283.288,283.8019,283.279,283.5945,39988.0
2021-04-08 12:05:00,314.58,314.66,314.12,314.41,48408.0,283.6125,283.6847,283.1978,283.4593,48408.0
2021-04-08 12:10:00,314.39,314.7,314.21,314.68,25873.0,283.4412,283.7207,283.279,283.7027,25873.0
2021-04-08 12:15:00,314.74,314.8,314.24,314.3,36104.0,283.7568,283.8109,283.306,283.3601,36104.0
2021-04-08 12:20:00,314.28,314.33,314.0,314.22,41197.0,283.3421,283.3871,283.0896,283.288,41197.0
2021-04-08 12:25:00,314.22,314.24,314.0,314.1,39386.0,283.288,283.306,283.0896,283.1798,39386.0
2021-04-08 12:30:00,314.12,314.28,314.02,314.18,28692.0,283.1978,283.3421,283.1077,283.2519,28692.0
2021-04-08 12:35:00,314.19,314.73,314.17,314.63,43529.0,283.2609,283.7478,283.2429,283.6576,43529.0
2021-04-08 12:40:00,314.63,314.65,314.44,314.61,17101.0,283.6576,283.6756,283.4863,283.6396,17101.0
2021-04-08 12:45:00,314.62,314.79,314.62,314.68,23909.0,283.6486,283.8019,283.6486,283.7027,23909.0
2021-04-08 12:50:00,314.69,314.75,314.62,314.66,20478.0,283.7117,283.7658,283.6486,283.6847,20478.0
2021-04-08 12:55:00,314.65,314.77,314.6,314.75,32071.0,283.6756,283.7838,283.6306,283.7658,32071.0
2021-04-08 13:00:00,314.73,314.75,314.29,314.49,25975.0,283.7478,283.7658,283.3511,283.5314,25975.0
2021-04-08 13:05:00,314.56,314.76,314.5,314.71,24182.0,283.5945,283.7748,283.5404,283.7297,24182.0
2021-04-08 13:10:00,314.73,314.77,314.63,314.72,16867.0,283.7478,283.7838,283.6576,283.7387,16867.0
2021-04-08 13:15:00,314.73,314.98,314.71,314.97,31073.0,283.7478,283.9732,283.7297,283.9641,31073.0
2021-04-08 13:20:00,314.97,314.98,314.81,314.84,29361.0,283.9641,283.9732,283.8199,283.8469,29361.0
2021-04-08 13:25:00,314.81,314.83,314.67,314.76,28929.0,283.8199,283.8379,283.6937,283.7748,28929.0
2021-04-08 13:30:00,314.78,315.03,314.78,314.82,39215.0,283.7928,284.0182,283.7928,283.8289,39215.0
2021-04-08 13:35:00,314.85,314.85,314.33,314.71,37432.0,283.856,283.856,283.3871,283.7297,37432.0
2021-04-08 13:40:00,314.73,314.96,314.59,314.66,19106.0,283.7478,283.9551,283.6215,283.6847,19106.0
2021-04-08 13:45:00,314.68,314.7,314.54,314.61,20714.0,283.7027,283.7207,283.5765,283.6396,20714.0
2021-04-08 13:50:00,314.61,314.61,314.21,314.24,25021.0,283.6396,283.6396,283.279,283.306,25021.0
2021-04-08 13:55:00,314.27,314.65,314.27,314.52,19439.0,283.333,283.6756,283.333,283.5584,19439.0
2021-04-08 14:00:00,314.52,314.62,314.45,314.49,19109.0,283.5584,283.6486,283.4953,283.5314,19109.0
2021-04-08 14:05:00,314.53,314.53,314.23,314.3,24039.0,283.5675,283.5675,283.297,283.3601,24039.0
2021-04-08 14:10:00,314.33,314.37,314.06,314.17,26518.0,283.3871,283.4232,283.1437,283.2429,26518.0
2021-04-08 14:15:00,314.2,314.26,314.16,314.24,13539.0,283.2699,283.324,283.2339,283.306,13539.0
2021-04-08 14:20:00,314.21,314.21,314.05,314.13,23903.0,283.279,283.279,283.1347,283.2068,23903.0
2021-04-08 14:25:00,314.13,314.46,314.05,314.39,15128.0,283.2068,283.5043,283.1347,283.4412,15128.0
2021-04-08 14:30:00,314.4,314.56,314.33,314.49,17874.0,283.4502,283.5945,283.3871,283.5314,17874.0
2021-04-08 14:35:00,314.49,314.84,314.4,314.73,10653.0,283.5314,283.8469,283.4502,283.7478,10653.0
2021-04-08 14:40:00,314.72,314.99,314.71,314.98,18357.0,283.7387,283.9822,283.7297,283.9732,18357.0
2021-04-08 14:45:00,314.97,315.12,314.74,314.78,22233.0,283.9641,284.0994,283.7568,283.7928,22233.0
2021-04-08 14:50:00,314.77,314.87,314.71,314.76,10449.0,283.7838,283.874,283.7297,283.7748,10449.0
2021-04-08 14:55:00,314.76,314.98,314.67,314.92,14778.0,283.7748,283.9732,283.6937,283.9191,14778.0
2021-04-08 15:00:00,314.95,314.96,314.72,314.8,10946.0,283.9461,283.9551,283.7387,283.8109,10946.0
2021-04-08 15:05:00,314.77,314.91,314.75,314.88,14850.0,283.7838,283.91,283.7658,283.883,14850.0
2021-04-08 15:10:00,314.92,314.92,314.71,314.79,14245.0,283.9191,283.9191,283.7297,283.8019,14245.0
2021-04-08 15:15:00,314.81,315.09,314.81,315.08,18626.0,283.8199,284.0723,283.8199,284.0633,18626.0
2021-04-08 15:20:00,315.06,315.25,315.03,315.12,22545.0,284.0453,284.2166,284.0182,284.0994,22545.0
2021-04-08 15:25:00,315.18,315.23,314.95,314.95,15314.0,284.1535,284.1985,283.9461,283.9461,15314.0
2021-04-08 15:30:00,314.96,315.14,314.82,315.12,26121.0,283.9551,284.1174,283.8289,284.0994,26121.0
2021-04-08 15:35:00,315.14,315.2,314.97,314.97,26592.0,284.1174,284.1715,283.9641,283.9641,26592.0
2021-04-08 15:40:00,314.98,315.03,314.69,314.7,24113.0,283.9732,284.0182,283.7117,283.7207,24113.0
2021-04-08 15:45:00,314.74,314.9,314.66,314.66,22910.0,283.7568,283.901,283.6847,283.6847,22910.0
2021-04-08 15:50:00,314.54,314.77,314.51,314.74,42756.0,283.5765,283.7838,283.5494,283.7568,42756.0
2021-04-08 15:55:00,314.69,314.79,314.33,314.43,154431.0,283.7117,283.8019,283.3871,283.4773,154431.0
2021-04-09 09:30:00,315.37,316.67,314.75,316.65,103599.0,284.3248,285.4968,283.7658,285.4788,103599.0
2021-04-09 09:35:00,316.74,317.5,316.5,317.28,75292.0,285.5599,286.2451,285.3435,286.0467,75292.0
2021-04-09 09:40:00,317.26,318.19,317.2,318.19,75008.0,286.0287,286.8672,285.9746,286.8672,75008.0
2021-04-09 09:45:00,318.13,318.62,317.41,317.78,51003.0,286.8131,287.2548,286.1639,286.4975,51003.0
2021-04-09 09:50:00,317.73,317.77,317.0,317.1,43883.0,286.4524,286.4885,285.7943,285.8845,43883.0
2021-04-09 09:55:00,317.13,318.01,317.08,317.55,38114.0,285.9115,286.7049,285.8664,286.2902,38114.0
2021-04-09 10:00:00,317.61,318.38,317.43,318.1,38417.0,286.3443,287.0385,286.182,286.786,38417.0
2021-04-09 10:05:00,318.08,318.13,317.53,317.92,24530.0,286.768,286.8131,286.2721,286.6237,24530.0
2021-04-09 10:10:00,317.86,317.99,316.83,317.03,41582.0,286.5696,286.6868,285.641,285.8214,41582.0
2021-04-09 10:15:00,316.98,317.12,316.66,316.75,26545.0,285.7763,285.9025,285.4878,285.5689,26545.0
2021-04-09 10:20:00,316.74,317.19,316.63,317.05,42711.0,285.5599,285.9656,285.4607,285.8394,42711.0
2021-04-09 10:25:00,317.05,317.5,316.96,317.37,36427.0,285.8394,286.2451,285.7582,286.1279,36427.0
2021-04-09 10:30:00,317.31,317.83,317.25,317.83,20734.0,286.0738,286.5426,286.0197,286.5426,20734.0
2021-04-09 10:35:00,317.85,317.85,317.15,317.15,26809.0,286.5606,286.5606,285.9295,285.9295,26809.0
2021-04-09 10:40:00,317.07,317.23,316.63,316.67,29128.0,285.8574,286.0017,285.4607,285.4968,29128.0
2021-04-09 10:45:00,316.66,316.89,316.6,316.76,44314.0,285.4878,285.6951,285.4337,285.5779,44314.0
2021-04-09 10:50:00,316.81,317.11,316.67,317.0,25108.0,285.623,285.8935,285.4968,285.7943,25108.0
2021-04-09 10:55:00,316.96,317.0,316.57,316.73,26626.0,285.7582,285.7943,285.4066,285.5509,26626.0
2021-04-09 11:00:00,316.76,316.85,316.38,316.84,30525.0,285.5779,285.6591,285.2353,285.6501,30525.0
2021-04-09 11:05:00,316.84,317.24,316.76,316.89,12651.0,285.6501,286.0107,285.5779,285.6951,12651.0
2021-04-09 11:10:00,316.88,316.88,316.32,316.41,16606.0,285.6861,285.6861,285.1812,285.2624,16606.0
2021-04-09 11:15:00,316.36,316.44,316.01,316.22,37565.0,285.2173,285.2894,284.9018,285.0911,37565.0
2021-04-09 11:20:00,316.22,316.56,316.14,316.28,25047.0,285.0911,285.3976,285.019,285.1452,25047.0
2021-04-09 11:25:00,316.27,316.61,316.12,316.61,19047.0,285.1362,285.4427,285.0009,285.4427,19047.0
2021-04-09 11:30:00,316.55,316.6,316.31,316.34,10869.0,285.3886,285.4337,285.1722,285.1993,10869.0
2021-04-09 11:35:00,316.3,316.35,316.01,316.01,18468.0,285.1632,285.2083,284.9018,284.9018,18468.0
2021-04-09 11:40:00,316.01,316.37,315.92,315.92,26554.0,284.9018,285.2263,284.8206,284.8206,26554.0
2021-04-09 11:45:00,315.94,316.43,315.9,316.15,21308.0,284.8387,285.2804,284.8026,285.028,21308.0
2021-04-09 11:50:00,316.15,316.32,316.15,316.28,12325.0,285.028,285.1812,285.028,285.1452,12325.0
2021-04-09 11:55:00,316.27,316.49,316.27,316.39,9507.0,285.1362,285.3345,285.1362,285.2444,9507.0
2021-04-09 12:00:00,316.39,316.63,316.35,316.63,9098.0,285.2444,285.4607,285.2083,285.4607,9098.0
2021-04-09 12:05:00,316.6,316.65,316.36,316.4,12874.0,285.4337,285.4788,285.2173,285.2534,12874.0
2021-04-09 12:10:00,316.41,316.69,316.36,316.56,9092.0,285.2624,285.5148,285.2173,285.3976,9092.0
2021-04-09 12:15:00,316.54,316.8,316.5,316.7,16365.0,285.3796,285.614,285.3435,285.5238,16365.0
2021-04-09 12:20:00,316.68,316.99,316.68,316.9,17518.0,285.5058,285.7853,285.5058,285.7041,17518.0
2021-04-09 12:25:00,316.87,317.13,316.83,317.0,15819.0,285.6771,285.9115,285.641,285.7943,15819.0
2021-04-09 12:30:00,317.02,317.19,316.94,317.15,9779.0,285.8123,285.9656,285.7402,285.9295,9779.0
2021-04-09 12:35:00,317.08,317.39,317.08,317.39,14386.0,285.8664,286.1459,285.8664,286.1459,14386.0
2021-04-09 12:40:00,317.38,317.57,317.32,317.55,9488.0,286.1369,286.3082,286.0828,286.2902,9488.0
2021-04-09 12:45:00,317.55,317.6,317.29,317.51,15386.0,286.2902,286.3352,286.0558,286.2541,15386.0
2021-04-09 12:50:00,317.51,317.56,317.34,317.4,8214.0,286.2541,286.2992,286.1008,286.1549,8214.0
2021-04-09 12:55:00,317.32,317.55,317.3,317.55,10977.0,286.0828,286.2902,286.0648,286.2902,10977.0
2021-04-09 13:00:00,317.53,317.74,317.5,317.72,14935.0,286.2721,286.4615,286.2451,286.4434,14935.0
2021-04-09 13:05:00,317.72,318.01,317.68,318.01,17917.0,286.4434,286.7049,286.4074,286.7049,17917.0
2021-04-09 13:10:00,318.0,318.21,317.99,318.13,17625.0,286.6959,286.8852,286.6868,286.8131,17625.0
2021-04-09 13:15:00,318.12,318.34,318.0,318.34,22696.0,286.8041,287.0024,286.6959,287.0024,22696.0
2021-04-09 13:20:00,318.36,318.55,318.09,318.12,17590.0,287.0204,287.1917,286.777,286.8041,17590.0
2021-04-09 13:25:00,318.09,318.26,318.01,318.09,16925.0,286.777,286.9303,286.7049,286.777,16925.0
2021-04-09 13:30:00,318.09,318.47,318.09,318.41,15002.0,286.777,287.1196,286.777,287.0655,15002.0
2021-04-09 13:35:00,318.43,318.63,318.4,318.56,23141.0,287.0835,287.2638,287.0565,287.2007,23141.0
2021-04-09 13:40:00,318.54,318.98,318.52,318.85,21376.0,287.1827,287.5794,287.1647,287.4622,21376.0
2021-04-09 13:45:00,318.85,319.15,318.77,318.97,28395.0,287.4622,287.7327,287.3901,287.5704,28395.0
2021-04-09 13:50:00,318.94,318.94,318.36,318.54,29732.0,287.5433,287.5433,287.0204,287.1827,29732.0
2021-04-09 13:55:00,318.55,318.66,318.43,318.57,16356.0,287.1917,287.2909,287.0835,287.2098,16356.0
2021-04-09 14:00:00,318.6,318.74,318.43,318.44,18964.0,287.2368,287.363,287.0835,287.0925,18964.0
2021-04-09 14:05:00,318.46,318.46,318.12,318.26,20231.0,287.1106,287.1106,286.8041,286.9303,20231.0
2021-04-09 14:10:00,318.22,318.63,318.18,318.63,18375.0,286.8942,287.2638,286.8581,287.2638,18375.0
2021-04-09 14:15:00,318.65,318.95,318.63,318.68,24505.0,287.2819,287.5523,287.2638,287.3089,24505.0
2021-04-09 14:20:00,318.68,318.75,318.6,318.69,11280.0,287.3089,287.372,287.2368,287.3179,11280.0
2021-04-09 14:25:00,318.66,318.79,318.47,318.56,11756.0,287.2909,287.4081,287.1196,287.2007,11756.0
2021-04-09 14:30:00,318.5,318.65,318.36,318.62,22481.0,287.1466,287.2819,287.0204,287.2548,22481.0
2021-04-09 14:35:00,318.64,318.72,318.56,318.7,11831.0,287.2729,287.345,287.2007,287.327,11831.0
2021-04-09 14:40:00,318.68,318.83,318.41,318.6,46555.0,287.3089,287.4442,287.0655,287.2368,46555.0
2021-04-09 14:45:00,318.57,318.66,318.47,318.48,13959.0,287.2098,287.2909,287.1196,287.1286,13959.0
2021-04-09 14:50:00,318.43,318.43,318.14,318.25,28826.0,287.0835,287.0835,286.8221,286.9213,28826.0
2021-04-09 14:55:00,318.16,318.26,317.79,317.82,32375.0,286.8401,286.9303,286.5065,286.5336,32375.0
2021-04-09 15:00:00,317.8,317.9,317.68,317.72,27497.0,286.5156,286.6057,286.4074,286.4434,27497.0
2021-04-09 15:05:00,317.7,317.72,317.52,317.52,17622.0,286.4254,286.4434,286.2631,286.2631,17622.0
2021-04-09 15:10:00,317.52,317.77,317.51,317.66,25577.0,286.2631,286.4885,286.2541,286.3893,25577.0
2021-04-09 15:15:00,317.63,318.17,317.63,318.15,27886.0,286.3623,286.8491,286.3623,286.8311,27886.0
2021-04-09 15:20:00,318.17,318.5,318.03,318.48,24028.0,286.8491,287.1466,286.7229,287.1286,24028.0
2021-04-09 15:25:00,318.5,318.77,318.43,318.77,35800.0,287.1466,287.3901,287.0835,287.3901,35800.0
2021-04-09 15:30:00,318.8,319.12,318.72,319.06,39764.0,287.4171,287.7056,287.345,287.6515,39764.0
2021-04-09 15:35:00,319.06,319.15,318.94,318.98,32425.0,287.6515,287.7327,287.5433,287.5794,32425.0
2021-04-09 15:40:00,318.99,319.0,318.64,318.76,47865.0,287.5884,287.5974,287.2729,287.381,47865.0
2021-04-09 15:45:00,318.75,318.88,318.69,318.7,32576.0,287.372,287.4892,287.3179,287.327,32576.0
2021-04-09 15:50:00,318.71,318.91,318.42,318.5,74975.0,287.336,287.5163,287.0745,287.1466,74975.0
2021-04-09 15:55:00,318.53,319.32,318.49,319.23,215641.0,287.1737,287.8859,287.1376,287.8048,215641.0
2021-04-12 09:30:00,317.72,319.38,317.61,319.3,162457.0,286.4434,287.94,286.3443,287.8679,162457.0
2021-04-12 09:35:00,319.29,319.44,318.68,318.84,54029.0,287.8589,287.9941,287.3089,287.4532,54029.0
2021-04-12 09:40:00,318.92,318.99,318.37,318.51,36390.0,287.5253,287.5884,287.0294,287.1557,36390.0
2021-04-12 09:45:00,318.49,318.49,317.42,317.82,44439.0,287.1376,287.1376,286.173,286.5336,44439.0
2021-04-12 09:50:00,317.75,317.85,317.31,317.59,28159.0,286.4705,286.5606,286.0738,286.3262,28159.0
2021-04-12 09:55:00,317.52,318.68,317.51,318.22,32341.0,286.2631,287.3089,286.2541,286.8942,32341.0
2021-04-12 10:00:00,318.29,318.64,318.09,318.49,34561.0,286.9573,287.2729,286.777,287.1376,34561.0
2021-04-12 10:05:00,318.59,318.82,318.06,318.69,18668.0,287.2278,287.4351,286.75,287.3179,18668.0
2021-04-12 10:10:00,318.69,318.69,317.64,318.48,30422.0,287.3179,287.3179,286.3713,287.1286,30422.0
2021-04-12 10:15:00,318.43,318.65,318.04,318.04,15735.0,287.0835,287.2819,286.7319,286.7319,15735.0
2021-04-12 10:20:00,318.05,318.62,317.94,318.42,15248.0,286.7409,287.2548,286.6418,287.0745,15248.0
2021-04-12 10:25:00,318.44,318.61,318.23,318.24,12696.0,287.0925,287.2458,286.9032,286.9122,12696.0
2021-04-12 10:30:00,318.3,318.68,318.14,318.14,15942.0,286.9663,287.3089,286.8221,286.8221,15942.0
2021-04-12 10:35:00,318.14,318.65,318.07,318.37,29979.0,286.8221,287.2819,286.759,287.0294,29979.0
2021-04-12 10:40:00,318.36,318.47,318.15,318.22,32389.0,287.0204,287.1196,286.8311,286.8942,32389.0
2021-04-12 10:45:00,318.19,318.64,317.95,318.55,28394.0,286.8672,287.2729,286.6508,287.1917,28394.0
2021-04-12 10:50:00,318.49,319.0,318.48,318.84,21358.0,287.1376,287.5974,287.1286,287.4532,21358.0
2021-04-12 10:55:00,318.8,318.9,318.56,318.6,48770.0,287.4171,287.5073,287.2007,287.2368,48770.0
2021-04-12 11:00:00,318.6,318.8,318.27,318.32,34860.0,287.2368,287.4171,286.9393,286.9844,34860.0
2021-04-12 11:05:00,318.36,318.54,318.08,318.33,25772.0,287.0204,287.1827,286.768,286.9934,25772.0
2021-04-12 11:10:00,318.41,318.5,318.15,318.46,18667.0,287.0655,287.1466,286.8311,287.1106,18667.0
2021-04-12 11:15:00,318.42,318.6,318.32,318.55,15134.0,287.0745,287.2368,286.9844,287.1917,15134.0
2021-04-12 11:20:00,318.55,318.98,318.51,318.93,13856.0,287.1917,287.5794,287.1557,287.5343,13856.0
2021-04-12 11:25:00,318.83,318.86,318.41,318.59,18612.0,287.4442,287.4712,287.0655,287.2278,18612.0
2021-04-12 11:30:00,318.7,318.94,318.61,318.79,10829.0,287.327,287.5433,287.2458,287.4081,10829.0
2021-04-12 11:35:00,318.75,318.9,318.58,318.84,8717.0,287.372,287.5073,287.2188,287.4532,8717.0
2021-04-12 11:40:00,318.82,319.07,318.71,319.04,11883.0,287.4351,287.6605,287.336,287.6335,11883.0
2021-04-12 11:45:00,319.07,319.26,319.05,319.11,21381.0,287.6605,287.8318,287.6425,287.6966,21381.0
2021-04-12 11:50:00,319.09,319.43,319.0,319.43,17084.0,287.6786,287.9851,287.5974,287.9851,17084.0
2021-04-12 11:55:00,319.46,319.68,319.45,319.57,15081.0,288.0121,288.2105,288.0031,288.1113,15081.0
2021-04-12 12:00:00,319.56,319.58,319.32,319.51,18400.0,288.1023,288.1203,287.8859,288.0572,18400.0
2021-04-12 12:05:00,319.49,319.55,319.21,319.35,18505.0,288.0392,288.0933,287.7867,287.913,18505.0
2021-04-12 12:10:00,319.35,319.44,319.13,319.2,10321.0,287.913,287.9941,287.7146,287.7777,10321.0
2021-04-12 12:15:00,319.2,319.45,319.15,319.45,15336.0,287.7777,288.0031,287.7327,288.0031,15336.0
2021-04-12 12:20:00,319.42,319.73,319.42,319.66,10356.0,287.9761,288.2556,287.9761,288.1925,10356.0
2021-04-12 12:25:00,319.69,319.72,319.48,319.65,10937.0,288.2195,288.2465,288.0302,288.1834,10937.0
2021-04-12 12:30:00,319.63,320.37,319.57,320.36,32732.0,288.1654,288.8326,288.1113,288.8235,32732.0
2021-04-12 12:35:00,320.32,320.49,320.2,320.46,18134.0,288.7875,288.9407,288.6793,288.9137,18134.0
2021-04-12 12:40:00,320.46,320.57,320.17,320.39,16170.0,288.9137,289.0129,288.6522,288.8506,16170.0
2021-04-12 12:45:00,320.38,320.76,320.26,320.26,42783.0,288.8416,289.1842,288.7334,288.7334,42783.0
2021-04-12 12:50:00,320.29,320.57,320.24,320.38,20453.0,288.7604,289.0129,288.7154,288.8416,20453.0
2021-04-12 12:55:00,320.37,320.41,320.13,320.15,17711.0,288.8326,288.8686,288.6162,288.6342,17711.0
2021-04-12 13:00:00,320.13,320.32,320.01,320.06,14653.0,288.6162,288.7875,288.508,288.5531,14653.0
2021-04-12 13:05:00,320.06,320.18,320.06,320.09,9628.0,288.5531,288.6613,288.5531,288.5801,9628.0
2021-04-12 13:10:00,320.09,320.09,319.82,320.0,19282.0,288.5801,288.5801,288.3367,288.499,19282.0
2021-04-12 13:15:00,319.99,320.21,319.89,320.14,10231.0,288.49,288.6883,288.3998,288.6252,10231.0
2021-04-12 13:20:00,320.16,320.24,319.94,319.94,16701.0,288.6432,288.7154,288.4449,288.4449,16701.0
2021-04-12 13:25:00,319.9,320.48,319.9,320.18,19089.0,288.4088,288.9317,288.4088,288.6613,19089.0
2021-04-12 13:30:00,320.19,320.31,319.91,320.25,15668.0,288.6703,288.7785,288.4178,288.7244,15668.0
2021-04-12 13:35:00,320.27,320.3,319.98,320.08,10981.0,288.7424,288.7694,288.481,288.5711,10981.0
2021-04-12 13:40:00,320.06,320.08,319.61,319.67,15365.0,288.5531,288.5711,288.1474,288.2015,15365.0
2021-04-12 13:45:00,319.66,319.99,319.66,319.98,16086.0,288.1925,288.49,288.1925,288.481,16086.0
2021-04-12 13:50:00,319.93,319.99,319.78,319.8,12423.0,288.4359,288.49,288.3006,288.3187,12423.0
2021-04-12 13:55:00,319.76,319.8,319.25,319.54,30261.0,288.2826,288.3187,287.8228,288.0843,30261.0
2021-04-12 14:00:00,319.41,319.76,319.39,319.43,24872.0,287.9671,288.2826,287.949,287.9851,24872.0
2021-04-12 14:05:00,319.45,319.6,319.22,319.5,29348.0,288.0031,288.1384,287.7958,288.0482,29348.0
2021-04-12 14:10:00,319.5,319.69,319.5,319.63,6152.0,288.0482,288.2195,288.0482,288.1654,6152.0
2021-04-12 14:15:00,319.58,319.65,319.5,319.59,10873.0,288.1203,288.1834,288.0482,288.1293,10873.0
2021-04-12 14:20:00,319.54,319.68,319.43,319.55,10903.0,288.0843,288.2105,287.9851,288.0933,10903.0
2021-04-12 14:25:00,319.55,319.81,319.41,319.81,17267.0,288.0933,288.3277,287.9671,288.3277,17267.0
2021-04-12 14:30:00,319.85,319.98,319.66,319.67,22181.0,288.3637,288.481,288.1925,288.2015,22181.0
2021-04-12 14:35:00,319.67,319.96,319.66,319.91,11043.0,288.2015,288.4629,288.1925,288.4178,11043.0
2021-04-12 14:40:00,319.88,319.91,319.5,319.91,21318.0,288.3908,288.4178,288.0482,288.4178,21318.0
2021-04-12 14:45:00,319.88,319.99,319.65,319.8,13252.0,288.3908,288.49,288.1834,288.3187,13252.0
2021-04-12 14:50:00,319.75,319.8,319.57,319.72,14583.0,288.2736,288.3187,288.1113,288.2465,14583.0
2021-04-12 14:55:00,319.75,320.08,319.74,320.0,9864.0,288.2736,288.5711,288.2646,288.499,9864.0
2021-04-12 15:00:00,320.02,320.04,319.81,319.99,16297.0,288.517,288.535,288.3277,288.49,16297.0
2021-04-12 15:05:00,319.94,320.02,319.9,319.94,13538.0,288.4449,288.517,288.4088,288.4449,13538.0
2021-04-12 15:10:00,319.94,320.04,319.73,319.86,18128.0,288.4449,288.535,288.2556,288.3728,18128.0
2021-04-12 15:15:00,319.82,319.95,319.67,319.84,18452.0,288.3367,288.4539,288.2015,288.3547,18452.0
2021-04-12 15:20:00,319.88,320.66,319.86,320.62,18386.0,288.3908,289.094,288.3728,289.0579,18386.0
2021-04-12 15:25:00,320.63,321.0,320.63,320.96,21213.0,289.067,289.4005,289.067,289.3645,21213.0
2021-04-12 15:30:00,320.95,320.96,320.79,320.87,27454.0,289.3555,289.3645,289.2112,289.2833,27454.0
2021-04-12 15:35:00,320.87,321.23,320.86,321.17,23960.0,289.2833,289.6079,289.2743,289.5538,23960.0
2021-04-12 15:40:00,321.17,321.28,320.9,321.17,24358.0,289.5538,289.653,289.3104,289.5538,24358.0
2021-04-12 15:45:00,321.17,321.31,320.98,320.98,26758.0,289.5538,289.68,289.3825,289.3825,26758.0
2021-04-12 15:50:00,320.97,321.24,320.88,321.16,45700.0,289.3735,289.6169,289.2924,289.5448,45700.0
2021-04-12 15:55:00,321.1,321.18,320.74,320.99,156675.0,289.4907,289.5628,289.1661,289.3915,156675.0
2021-04-13 09:30:00,320.53,320.53,319.59,319.73,123104.0,288.9768,288.9768,288.1293,288.2556,123104.0
2021-04-13 09:35:00,319.74,319.98,319.15,319.15,52076.0,288.2646,288.481,287.7327,287.7327,52076.0
2021-04-13 09:40:00,319.06,319.35,318.81,319.34,37996.0,287.6515,287.913,287.4261,287.904,37996.0
2021-04-13 09:45:00,319.19,319.68,318.9,318.94,55608.0,287.7687,288.2105,287.5073,287.5433,55608.0
2021-04-13 09:50:00,319.06,319.87,319.06,319.31,30374.0,287.6515,288.3818,287.6515,287.8769,30374.0
2021-04-13 09:55:00,319.29,319.32,318.51,318.92,44650.0,287.8589,287.8859,287.1557,287.5253,44650.0
2021-04-13 10:00:00,318.92,319.25,318.51,319.08,39991.0,287.5253,287.8228,287.1557,287.6695,39991.0
2021-04-13 10:05:00,319.03,319.14,318.63,318.9,33201.0,287.6245,287.7236,287.2638,287.5073,33201.0
2021-04-13 10:10:00,318.97,319.09,318.67,318.78,21379.0,287.5704,287.6786,287.2999,287.3991,21379.0
2021-04-13 10:15:00,318.88,319.26,318.71,319.26,57483.0,287.4892,287.8318,287.336,287.8318,57483.0
2021-04-13 10:20:00,319.21,319.76,319.21,319.41,41062.0,287.7867,288.2826,287.7867,287.9671,41062.0
2021-04-13 10:25:00,319.41,319.41,318.33,318.75,50472.0,287.9671,287.9671,286.9934,287.372,50472.0
2021-04-13 10:30:00,318.8,319.13,318.62,318.71,36333.0,287.4171,287.7146,287.2548,287.336,36333.0
2021-04-13 10:35:00,318.86,318.86,317.87,318.23,37101.0,287.4712,287.4712,286.5787,286.9032,37101.0
2021-04-13 10:40:00,318.23,318.8,318.08,318.62,24115.0,286.9032,287.4171,286.768,287.2548,24115.0
2021-04-13 10:45:00,318.62,318.78,317.92,318.1,30975.0,287.2548,287.3991,286.6237,286.786,30975.0
2021-04-13 10:50:00,317.98,318.03,317.0,317.46,77353.0,286.6778,286.7229,285.7943,286.209,77353.0
2021-04-13 10:55:00,317.43,318.05,317.4,318.01,35934.0,286.182,286.7409,286.1549,286.7049,35934.0
2021-04-13 11:00:00,318.0,318.29,317.44,317.54,22719.0,286.6959,286.9573,286.191,286.2811,22719.0
2021-04-13 11:05:00,317.6,317.76,317.31,317.63,18299.0,286.3352,286.4795,286.0738,286.3623,18299.0
2021-04-13 11:10:00,317.59,318.44,317.58,318.34,25429.0,286.3262,287.0925,286.3172,287.0024,25429.0
2021-04-13 11:15:00,318.31,318.55,318.15,318.15,35797.0,286.9753,287.1917,286.8311,286.8311,35797.0
2021-04-13 11:20:00,318.15,318.23,317.51,317.98,39914.0,286.8311,286.9032,286.2541,286.6778,39914.0
2021-04-13 11:25:00,317.96,318.44,317.86,318.44,28662.0,286.6598,287.0925,286.5696,287.0925,28662.0
2021-04-13 11:30:00,318.47,318.83,318.28,318.76,19944.0,287.1196,287.4442,286.9483,287.381,19944.0
2021-04-13 11:35:00,318.71,318.99,318.54,318.58,17882.0,287.336,287.5884,287.1827,287.2188,17882.0
2021-04-13 11:40:00,318.6,318.64,318.38,318.4,31326.0,287.2368,287.2729,287.0385,287.0565,31326.0
2021-04-13 11:45:00,318.39,318.82,318.38,318.76,11097.0,287.0475,287.4351,287.0385,287.381,11097.0
2021-04-13 11:50:00,318.72,318.79,318.64,318.79,9501.0,287.345,287.4081,287.2729,287.4081,9501.0
2021-04-13 11:55:00,318.78,319.39,318.75,319.31,22878.0,287.3991,287.949,287.372,287.8769,22878.0
2021-04-13 12:00:00,319.3,319.42,319.22,319.28,12597.0,287.8679,287.9761,287.7958,287.8499,12597.0
2021-04-13 12:05:00,319.26,319.27,318.74,318.93,22133.0,287.8318,287.8408,287.363,287.5343,22133.0
2021-04-13 12:10:00,318.9,319.04,318.74,318.8,14811.0,287.5073,287.6335,287.363,287.4171,14811.0
2021-04-13 12:15:00,318.77,319.03,318.67,318.89,27484.0,287.3901,287.6245,287.2999,287.4983,27484.0
2021-04-13 12:20:00,318.86,318.95,318.83,318.9,8659.0,287.4712,287.5523,287.4442,287.5073,8659.0
2021-04-13 12:25:00,318.88,318.91,318.51,318.67,9693.0,287.4892,287.5163,287.1557,287.2999,9693.0
2021-04-13 12:30:00,318.79,318.86,318.69,318.77,8036.0,287.4081,287.4712,287.3179,287.3901,8036.0
2021-04-13 12:35:00,318.76,318.88,318.69,318.72,8216.0,287.381,287.4892,287.3179,287.345,8216.0
2021-04-13 12:40:00,318.67,318.87,318.58,318.87,15633.0,287.2999,287.4802,287.2188,287.4802,15633.0
2021-04-13 12:45:00,318.89,318.95,318.81,318.9,16414.0,287.4983,287.5523,287.4261,287.5073,16414.0
2021-04-13 12:50:00,318.9,318.95,318.84,318.92,9069.0,287.5073,287.5523,287.4532,287.5253,9069.0
2021-04-13 12:55:00,318.88,318.9,318.61,318.65,13929.0,287.4892,287.5073,287.2458,287.2819,13929.0
2021-04-13 13:00:00,318.63,318.71,318.57,318.66,9739.0,287.2638,287.336,287.2098,287.2909,9739.0
2021-04-13 13:05:00,318.6,318.75,318.47,318.7,8599.0,287.2368,287.372,287.1196,287.327,8599.0
2021-04-13 13:10:00,318.66,318.89,318.65,318.88,8729.0,287.2909,287.4983,287.2819,287.4892,8729.0
2021-04-13 13:15:00,318.86,318.9,318.75,318.87,8874.0,287.4712,287.5073,287.372,287.4802,8874.0
2021-04-13 13:20:00,318.87,318.95,318.61,318.72,18252.0,287.4802,287.5523,287.2458,287.345,18252.0
2021-04-13 13:25:00,318.74,319.07,318.71,319.03,15263.0,287.363,287.6605,287.336,287.6245,15263.0
2021-04-13 13:30:00,319.02,319.06,318.87,318.87,8574.0,287.6155,287.6515,287.4802,287.4802,8574.0
2021-04-13 13:35:00,318.91,319.1,318.86,319.1,11537.0,287.5163,287.6876,287.4712,287.6876,11537.0
2021-04-13 13:40:00,319.08,319.31,319.07,319.31,9601.0,287.6695,287.8769,287.6605,287.8769,9601.0
2021-04-13 13:45:00,319.31,319.51,319.21,319.43,12232.0,287.8769,288.0572,287.7867,287.9851,12232.0
2021-04-13 13:50:00,319.43,319.46,319.22,319.32,12475.0,287.9851,288.0121,287.7958,287.8859,12475.0
2021-04-13 13:55:00,319.39,319.65,319.37,319.59,6495.0,287.949,288.1834,287.931,288.1293,6495.0
2021-04-13 14:00:00,319.58,319.87,319.58,319.81,15380.0,288.1203,288.3818,288.1203,288.3277,15380.0
2021-04-13 14:05:00,319.83,320.26,319.79,320.17,33518.0,288.3457,288.7334,288.3097,288.6522,33518.0
2021-04-13 14:10:00,320.16,320.49,320.07,320.41,36188.0,288.6432,288.9407,288.5621,288.8686,36188.0
2021-04-13 14:15:00,320.38,320.49,320.14,320.15,17482.0,288.8416,288.9407,288.6252,288.6342,17482.0
2021-04-13 14:20:00,320.14,320.33,320.14,320.27,17129.0,288.6252,288.7965,288.6252,288.7424,17129.0
2021-04-13 14:25:00,320.3,320.52,320.24,320.49,18548.0,288.7694,288.9678,288.7154,288.9407,18548.0
2021-04-13 14:30:00,320.53,320.57,320.25,320.29,17578.0,288.9768,289.0129,288.7244,288.7604,17578.0
2021-04-13 14:35:00,320.25,320.3,320.03,320.03,9824.0,288.7244,288.7694,288.526,288.526,9824.0
2021-04-13 14:40:00,320.06,320.44,320.04,320.43,11863.0,288.5531,288.8957,288.535,288.8867,11863.0
2021-04-13 14:45:00,320.4,320.47,320.16,320.41,13190.0,288.8596,288.9227,288.6432,288.8686,13190.0
2021-04-13 14:50:00,320.44,320.44,320.2,320.35,8302.0,288.8957,288.8957,288.6793,288.8145,8302.0
2021-04-13 14:55:00,320.37,320.67,320.35,320.63,14593.0,288.8326,289.103,288.8145,289.067,14593.0
2021-04-13 15:00:00,320.62,320.89,320.62,320.8,11334.0,289.0579,289.3014,289.0579,289.2202,11334.0
2021-04-13 15:05:00,320.77,320.77,320.45,320.59,15081.0,289.1932,289.1932,288.9047,289.0309,15081.0
2021-04-13 15:10:00,320.68,320.74,320.59,320.59,13439.0,289.112,289.1661,289.0309,289.0309,13439.0
2021-04-13 15:15:00,320.63,320.9,320.42,320.9,19219.0,289.067,289.3104,288.8776,289.3104,19219.0
2021-04-13 15:20:00,320.88,320.89,320.6,320.67,15915.0,289.2924,289.3014,289.0399,289.103,15915.0
2021-04-13 15:25:00,320.7,320.71,320.52,320.53,13666.0,289.1301,289.1391,288.9678,288.9768,13666.0
2021-04-13 15:30:00,320.57,320.83,320.5,320.62,20787.0,289.0129,289.2473,288.9498,289.0579,20787.0
2021-04-13 15:35:00,320.6,320.73,320.45,320.51,20438.0,289.0399,289.1571,288.9047,288.9588,20438.0
2021-04-13 15:40:00,320.5,320.69,320.2,320.62,26287.0,288.9498,289.1211,288.6793,289.0579,26287.0
2021-04-13 15:45:00,320.56,320.72,320.32,320.34,21730.0,289.0039,289.1481,288.7875,288.8055,21730.0
2021-04-13 15:50:00,320.38,320.53,320.18,320.43,33320.0,288.8416,288.9768,288.6613,288.8867,33320.0
2021-04-13 15:55:00,320.39,320.53,320.12,320.42,63047.0,288.8506,288.9768,288.6072,288.8776,63047.0
2021-04-14 09:30:00,319.71,320.76,319.29,320.68,83260.0,288.2375,289.1842,287.8589,289.112,83260.0
2021-04-14 09:35:00,320.76,321.01,320.26,320.85,33208.0,289.1842,289.4096,288.7334,289.2653,33208.0
2021-04-14 09:40:00,320.82,322.21,320.82,321.77,50290.0,289.2383,290.4914,289.2383,290.0947,50290.0
2021-04-14 09:45:00,321.69,322.46,321.5,322.21,76556.0,290.0226,290.7168,289.8513,290.4914,76556.0
2021-04-14 09:50:00,322.18,322.4,321.63,322.11,47873.0,290.4644,290.6627,289.9685,290.4013,47873.0
2021-04-14 09:55:00,322.03,322.55,321.93,322.27,35135.0,290.3291,290.798,290.239,290.5455,35135.0
2021-04-14 10:00:00,322.33,322.35,321.17,321.31,29925.0,290.5996,290.6176,289.5538,289.68,29925.0
2021-04-14 10:05:00,321.33,321.76,321.33,321.67,15968.0,289.6981,290.0857,289.6981,290.0046,15968.0
2021-04-14 10:10:00,321.64,321.66,321.17,321.34,21679.0,289.9775,289.9956,289.5538,289.7071,21679.0
2021-04-14 10:15:00,321.42,321.42,320.57,320.66,29087.0,289.7792,289.7792,289.0129,289.094,29087.0
2021-04-14 10:20:00,320.65,320.87,320.27,320.68,23694.0,289.085,289.2833,288.7424,289.112,23694.0
2021-04-14 10:25:00,320.68,320.83,320.31,320.7,22428.0,289.112,289.2473,288.7785,289.1301,22428.0
2021-04-14 10:30:00,320.7,320.71,320.21,320.26,28180.0,289.1301,289.1391,288.6883,288.7334,28180.0
2021-04-14 10:35:00,320.31,320.36,319.79,320.11,26274.0,288.7785,288.8235,288.3097,288.5982,26274.0
2021-04-14 10:40:00,320.16,320.22,319.78,319.89,17046.0,288.6432,288.6973,288.3006,288.3998,17046.0
2021-04-14 10:45:00,319.93,320.42,319.79,320.42,12263.0,288.4359,288.8776,288.3097,288.8776,12263.0
2021-04-14 10:50:00,320.32,320.84,320.12,320.15,22311.0,288.7875,289.2563,288.6072,288.6342,22311.0
2021-04-14 10:55:00,320.12,320.25,319.86,320.24,20052.0,288.6072,288.7244,288.3728,288.7154,20052.0
2021-04-14 11:00:00,320.44,320.5,319.84,320.19,19989.0,288.8957,288.9498,288.3547,288.6703,19989.0
2021-04-14 11:05:00,320.27,320.67,320.01,320.53,27682.0,288.7424,289.103,288.508,288.9768,27682.0
2021-04-14 11:10:00,320.49,320.49,320.02,320.33,16839.0,288.9407,288.9407,288.517,288.7965,16839.0
2021-04-14 11:15:00,320.34,320.4,320.06,320.28,12388.0,288.8055,288.8596,288.5531,288.7514,12388.0
2021-04-14 11:20:00,320.28,320.62,320.28,320.31,18956.0,288.7514,289.0579,288.7514,288.7785,18956.0
2021-04-14 11:25:00,320.3,320.72,320.16,320.66,16624.0,288.7694,289.1481,288.6432,289.094,16624.0
2021-04-14 11:30:00,320.78,320.78,320.51,320.53,15402.0,289.2022,289.2022,288.9588,288.9768,15402.0
2021-04-14 11:35:00,320.47,320.75,320.47,320.61,9809.0,288.9227,289.1752,288.9227,289.0489,9809.0
2021-04-14 11:40:00,320.61,320.7,320.34,320.42,11860.0,289.0489,289.1301,288.8055,288.8776,11860.0
2021-04-14 11:45:00,320.47,320.67,320.45,320.59,11346.0,288.9227,289.103,288.9047,289.0309,11346.0
2021-04-14 11:50:00,320.61,320.61,320.37,320.44,31869.0,289.0489,289.0489,288.8326,288.8957,31869.0
2021-04-14 11:55:00,320.47,320.84,320.44,320.8,16493.0,288.9227,289.2563,288.8957,289.2202,16493.0
2021-04-14 12:00:00,320.8,320.8,320.64,320.67,10348.0,289.2202,289.2202,289.076,289.103,10348.0
2021-04-14 12:05:00,320.68,320.93,320.66,320.77,17173.0,289.112,289.3374,289.094,289.1932,17173.0
2021-04-14 12:10:00,320.74,321.2,320.74,320.91,19881.0,289.1661,289.5809,289.1661,289.3194,19881.0
2021-04-14 12:15:00,320.84,321.36,320.75,321.33,29436.0,289.2563,289.7251,289.1752,289.6981,29436.0
2021-04-14 12:20:00,321.36,321.47,321.16,321.28,21085.0,289.7251,289.8243,289.5448,289.653,21085.0
2021-04-14 12:25:00,321.29,321.58,321.27,321.5,11548.0,289.662,289.9234,289.644,289.8513,11548.0
2021-04-14 12:30:00,321.46,321.73,321.42,321.69,18093.0,289.8153,290.0587,289.7792,290.0226,18093.0
2021-04-14 12:35:00,321.73,321.92,321.68,321.8,16171.0,290.0587,290.23,290.0136,290.1218,16171.0
2021-04-14 12:40:00,321.8,321.85,321.56,321.69,15246.0,290.1218,290.1669,289.9054,290.0226,15246.0
2021-04-14 12:45:00,321.68,321.8,321.56,321.8,14098.0,290.0136,290.1218,289.9054,290.1218,14098.0
2021-04-14 12:50:00,321.81,321.92,321.71,321.92,6781.0,290.1308,290.23,290.0406,290.23,6781.0
2021-04-14 12:55:00,321.95,322.17,321.93,322.17,21315.0,290.257,290.4554,290.239,290.4554,21315.0
2021-04-14 13:00:00,322.1,322.1,321.8,322.09,16160.0,290.3923,290.3923,290.1218,290.3832,16160.0
2021-04-14 13:05:00,322.14,322.36,322.06,322.36,15096.0,290.4283,290.6267,290.3562,290.6267,15096.0
2021-04-14 13:10:00,322.26,322.35,322.19,322.29,16271.0,290.5365,290.6176,290.4734,290.5636,16271.0
2021-04-14 13:15:00,322.27,322.4,322.19,322.39,13686.0,290.5455,290.6627,290.4734,290.6537,13686.0
2021-04-14 13:20:00,322.41,322.7,322.38,322.57,30496.0,290.6717,290.9332,290.6447,290.816,30496.0
2021-04-14 13:25:00,322.52,322.63,322.43,322.59,10623.0,290.7709,290.8701,290.6898,290.834,10623.0
2021-04-14 13:30:00,322.56,322.56,322.16,322.16,22583.0,290.807,290.807,290.4463,290.4463,22583.0
2021-04-14 13:35:00,322.16,322.32,321.93,322.16,24547.0,290.4463,290.5906,290.239,290.4463,24547.0
2021-04-14 13:40:00,322.16,322.49,322.06,322.49,8610.0,290.4463,290.7439,290.3562,290.7439,8610.0
2021-04-14 13:45:00,322.44,322.64,322.19,322.19,27781.0,290.6988,290.8791,290.4734,290.4734,27781.0
2021-04-14 13:50:00,322.19,322.4,322.15,322.15,14881.0,290.4734,290.6627,290.4373,290.4373,14881.0
2021-04-14 13:55:00,322.18,322.19,321.35,321.61,21090.0,290.4644,290.4734,289.7161,289.9505,21090.0
2021-04-14 14:00:00,321.64,321.72,321.35,321.66,28576.0,289.9775,290.0497,289.7161,289.9956,28576.0
2021-04-14 14:05:00,321.64,321.64,321.08,321.27,25689.0,289.9775,289.9775,289.4727,289.644,25689.0
2021-04-14 14:10:00,321.2,321.74,320.98,321.53,38483.0,289.5809,290.0677,289.3825,289.8784,38483.0
2021-04-14 14:15:00,321.47,321.64,320.94,321.25,14860.0,289.8243,289.9775,289.3464,289.6259,14860.0
2021-04-14 14:20:00,321.3,321.68,321.21,321.58,11597.0,289.671,290.0136,289.5899,289.9234,11597.0
2021-04-14 14:25:00,321.64,321.71,321.24,321.27,16169.0,289.9775,290.0406,289.6169,289.644,16169.0
2021-04-14 14:30:00,321.29,321.39,321.04,321.08,11969.0,289.662,289.7521,289.4366,289.4727,11969.0
2021-04-14 14:35:00,321.04,321.34,321.0,321.06,18340.0,289.4366,289.7071,289.4005,289.4546,18340.0
2021-04-14 14:40:00,321.04,321.39,321.04,321.27,10663.0,289.4366,289.7521,289.4366,289.644,10663.0
2021-04-14 14:45:00,321.2,321.32,320.87,320.97,7511.0,289.5809,289.689,289.2833,289.3735,7511.0
2021-04-14 14:50:00,320.95,320.96,320.64,320.68,10159.0,289.3555,289.3645,289.076,289.112,10159.0
2021-04-14 14:55:00,320.67,320.91,320.52,320.79,14510.0,289.103,289.3194,288.9678,289.2112,14510.0
2021-04-14 15:00:00,320.78,320.83,320.27,320.77,18167.0,289.2022,289.2473,288.7424,289.1932,18167.0
2021-04-14 15:05:00,320.77,320.94,320.63,320.84,17383.0,289.1932,289.3464,289.067,289.2563,17383.0
2021-04-14 15:10:00,320.87,321.15,320.74,321.15,16465.0,289.2833,289.5358,289.1661,289.5358,16465.0
2021-04-14 15:15:00,321.1,321.33,321.06,321.12,15905.0,289.4907,289.6981,289.4546,289.5087,15905.0
2021-04-14 15:20:00,321.13,321.13,320.89,321.05,15788.0,289.5177,289.5177,289.3014,289.4456,15788.0
2021-04-14 15:25:00,321.11,321.35,321.11,321.35,17576.0,289.4997,289.7161,289.4997,289.7161,17576.0
2021-04-14 15:30:00,321.36,321.46,321.1,321.27,28542.0,289.7251,289.8153,289.4907,289.644,28542.0
2021-04-14 15:35:00,321.24,321.24,320.86,320.97,23828.0,289.6169,289.6169,289.2743,289.3735,23828.0
2021-04-14 15:40:00,320.93,320.96,320.63,320.84,21073.0,289.3374,289.3645,289.067,289.2563,21073.0
2021-04-14 15:45:00,320.85,320.88,320.05,320.05,36861.0,289.2653,289.2924,288.5441,288.5441,36861.0
2021-04-14 15:50:00,320.1,320.51,320.01,320.14,64644.0,288.5891,288.9588,288.508,288.6252,64644.0
2021-04-14 15:55:00,320.09,320.35,319.79,320.21,163725.0,288.5801,288.8145,288.3097,288.6883,163725.0
2021-04-15 09:30:00,320.21,322.65,320.21,321.77,125503.0,288.6883,290.8881,288.6883,290.0947,125503.0
2021-04-15 09:35:00,321.76,322.44,321.22,321.61,49700.0,290.0857,290.6988,289.5989,289.9505,49700.0
2021-04-15 09:40:00,321.59,322.41,321.53,321.65,34759.0,289.9325,290.6717,289.8784,289.9866,34759.0
2021-04-15 09:45:00,321.71,322.46,321.37,322.35,34936.0,290.0406,290.7168,289.7341,290.6176,34936.0
2021-04-15 09:50:00,322.32,322.76,322.14,322.25,34024.0,290.5906,290.9873,290.4283,290.5275,34024.0
2021-04-15 09:55:00,322.3,322.53,321.93,322.2,30714.0,290.5726,290.7799,290.239,290.4824,30714.0
2021-04-15 10:00:00,322.3,322.91,322.18,322.78,29707.0,290.5726,291.1225,290.4644,291.0053,29707.0
2021-04-15 10:05:00,322.72,322.78,321.88,321.88,26060.0,290.9512,291.0053,290.1939,290.1939,26060.0
2021-04-15 10:10:00,321.85,321.85,321.04,321.62,49182.0,290.1669,290.1669,289.4366,289.9595,49182.0
2021-04-15 10:15:00,321.65,322.27,321.56,321.89,26413.0,289.9866,290.5455,289.9054,290.2029,26413.0
2021-04-15 10:20:00,321.94,322.21,321.9,322.06,24332.0,290.248,290.4914,290.2119,290.3562,24332.0
2021-04-15 10:25:00,322.01,322.01,321.54,321.63,28495.0,290.3111,290.3111,289.8874,289.9685,28495.0
2021-04-15 10:30:00,321.74,322.93,321.74,322.65,45356.0,290.0677,291.1406,290.0677,290.8881,45356.0
2021-04-15 10:35:00,322.6,322.73,322.29,322.63,23764.0,290.843,290.9602,290.5636,290.8701,23764.0
2021-04-15 10:40:00,322.59,322.72,322.21,322.21,27323.0,290.834,290.9512,290.4914,290.4914,27323.0
2021-04-15 10:45:00,322.21,322.37,321.95,322.22,31475.0,290.4914,290.6357,290.257,290.5004,31475.0
2021-04-15 10:50:00,322.21,322.49,322.0,322.11,44467.0,290.4914,290.7439,290.3021,290.4013,44467.0
2021-04-15 10:55:00,322.0,322.07,321.67,322.03,25540.0,290.3021,290.3652,290.0046,290.3291,25540.0
2021-04-15 11:00:00,322.05,322.3,321.58,321.72,31337.0,290.3472,290.5726,289.9234,290.0497,31337.0
2021-04-15 11:05:00,321.72,321.84,321.54,321.61,19867.0,290.0497,290.1579,289.8874,289.9505,19867.0
2021-04-15 11:10:00,321.65,321.77,321.46,321.5,26921.0,289.9866,290.0947,289.8153,289.8513,26921.0
2021-04-15 11:15:00,321.54,321.7,321.34,321.34,28225.0,289.8874,290.0316,289.7071,289.7071,28225.0
2021-04-15 11:20:00,321.28,321.37,321.05,321.06,23768.0,289.653,289.7341,289.4456,289.4546,23768.0
2021-04-15 11:25:00,321.08,321.27,320.9,320.9,30961.0,289.4727,289.644,289.3104,289.3104,30961.0
2021-04-15 11:30:00,320.88,320.95,320.52,320.87,34274.0,289.2924,289.3555,288.9678,289.2833,34274.0
2021-04-15 11:35:00,320.89,321.17,320.71,320.73,19484.0,289.3014,289.5538,289.1391,289.1571,19484.0
2021-04-15 11:40:00,320.72,320.82,320.29,320.53,26718.0,289.1481,289.2383,288.7604,288.9768,26718.0
2021-04-15 11:45:00,320.47,320.68,320.39,320.43,24826.0,288.9227,289.112,288.8506,288.8867,24826.0
2021-04-15 11:50:00,320.44,320.45,320.05,320.18,35245.0,288.8957,288.9047,288.5441,288.6613,35245.0
2021-04-15 11:55:00,320.16,320.42,320.13,320.18,24404.0,288.6432,288.8776,288.6162,288.6613,24404.0
2021-04-15 12:00:00,320.19,320.53,320.16,320.32,35280.0,288.6703,288.9768,288.6432,288.7875,35280.0
2021-04-15 12:05:00,320.31,320.53,320.26,320.52,27371.0,288.7785,288.9768,288.7334,288.9678,27371.0
2021-04-15 12:10:00,320.53,321.3,320.53,321.24,26203.0,288.9768,289.671,288.9768,289.6169,26203.0
2021-04-15 12:15:00,321.3,321.45,320.97,321.04,13733.0,289.671,289.8062,289.3735,289.4366,13733.0
2021-04-15 12:20:00,321.09,321.11,320.81,320.82,16956.0,289.4817,289.4997,289.2292,289.2383,16956.0
2021-04-15 12:25:00,320.81,321.42,320.81,321.33,16340.0,289.2292,289.7792,289.2292,289.6981,16340.0
2021-04-15 12:30:00,321.31,321.4,320.96,321.4,33594.0,289.68,289.7612,289.3645,289.7612,33594.0
2021-04-15 12:35:00,321.34,321.98,321.33,321.94,17984.0,289.7071,290.2841,289.6981,290.248,17984.0
2021-04-15 12:40:00,321.96,321.96,321.68,321.91,16397.0,290.266,290.266,290.0136,290.221,16397.0
2021-04-15 12:45:00,321.92,322.2,321.9,322.18,14153.0,290.23,290.4824,290.2119,290.4644,14153.0
2021-04-15 12:50:00,322.21,322.64,322.2,322.53,22759.0,290.4914,290.8791,290.4824,290.7799,22759.0
2021-04-15 12:55:00,322.56,322.81,322.43,322.54,18399.0,290.807,291.0324,290.6898,290.7889,18399.0
2021-04-15 13:00:00,322.54,322.73,322.24,322.34,14866.0,290.7889,290.9602,290.5185,290.6086,14866.0
2021-04-15 13:05:00,322.32,322.37,322.09,322.13,17167.0,290.5906,290.6357,290.3832,290.4193,17167.0
2021-04-15 13:10:00,322.16,322.77,322.1,322.59,22499.0,290.4463,290.9963,290.3923,290.834,22499.0
2021-04-15 13:15:00,322.57,322.72,322.51,322.53,20535.0,290.816,290.9512,290.7619,290.7799,20535.0
2021-04-15 13:20:00,322.51,322.53,322.22,322.4,23549.0,290.7619,290.7799,290.5004,290.6627,23549.0
2021-04-15 13:25:00,322.4,322.51,322.3,322.48,11855.0,290.6627,290.7619,290.5726,290.7348,11855.0
2021-04-15 13:30:00,322.49,322.5,322.0,322.06,15820.0,290.7439,290.7529,290.3021,290.3562,15820.0
2021-04-15 13:35:00,322.07,322.23,322.02,322.2,10833.0,290.3652,290.5095,290.3201,290.4824,10833.0
2021-04-15 13:40:00,322.21,322.26,321.95,322.17,15102.0,290.4914,290.5365,290.257,290.4554,15102.0
2021-04-15 13:45:00,322.19,322.32,322.09,322.32,25665.0,290.4734,290.5906,290.3832,290.5906,25665.0
2021-04-15 13:50:00,322.3,322.33,322.17,322.19,14238.0,290.5726,290.5996,290.4554,290.4734,14238.0
2021-04-15 13:55:00,322.18,322.33,322.18,322.24,12770.0,290.4644,290.5996,290.4644,290.5185,12770.0
2021-04-15 14:00:00,322.24,322.68,322.21,322.68,24659.0,290.5185,290.9152,290.4914,290.9152,24659.0
2021-04-15 14:05:00,322.69,322.72,322.36,322.55,17562.0,290.9242,290.9512,290.6267,290.798,17562.0
2021-04-15 14:10:00,322.59,322.68,322.46,322.5,14182.0,290.834,290.9152,290.7168,290.7529,14182.0
2021-04-15 14:15:00,322.59,322.85,322.5,322.58,22105.0,290.834,291.0684,290.7529,290.825,22105.0
2021-04-15 14:20:00,322.6,322.76,322.48,322.65,17435.0,290.843,290.9873,290.7348,290.8881,17435.0
2021-04-15 14:25:00,322.65,322.66,322.38,322.5,16025.0,290.8881,290.8971,290.6447,290.7529,16025.0
2021-04-15 14:30:00,322.57,322.7,322.41,322.54,17472.0,290.816,290.9332,290.6717,290.7889,17472.0
2021-04-15 14:35:00,322.54,322.59,322.43,322.47,15183.0,290.7889,290.834,290.6898,290.7258,15183.0
2021-04-15 14:40:00,322.49,322.67,322.47,322.5,10108.0,290.7439,290.9061,290.7258,290.7529,10108.0
2021-04-15 14:45:00,322.44,322.44,322.1,322.21,34551.0,290.6988,290.6988,290.3923,290.4914,34551.0
2021-04-15 14:50:00,322.22,322.48,322.22,322.35,15547.0,290.5004,290.7348,290.5004,290.6176,15547.0
2021-04-15 14:55:00,322.34,322.5,322.23,322.34,14960.0,290.6086,290.7529,290.5095,290.6086,14960.0
2021-04-15 15:00:00,322.4,322.47,322.1,322.47,16053.0,290.6627,290.7258,290.3923,290.7258,16053.0
2021-04-15 15:05:00,322.49,322.55,322.3,322.4,13899.0,290.7439,290.798,290.5726,290.6627,13899.0
2021-04-15 15:10:00,322.38,322.42,322.28,322.4,16044.0,290.6447,290.6808,290.5545,290.6627,16044.0
2021-04-15 15:15:00,322.43,322.56,322.38,322.51,12224.0,290.6898,290.807,290.6447,290.7619,12224.0
2021-04-15 15:20:00,322.52,322.72,322.48,322.54,15123.0,290.7709,290.9512,290.7348,290.7889,15123.0
2021-04-15 15:25:00,322.63,322.71,322.55,322.58,16431.0,290.8701,290.9422,290.798,290.825,16431.0
2021-04-15 15:30:00,322.6,322.82,322.49,322.77,23612.0,290.843,291.0414,290.7439,290.9963,23612.0
2021-04-15 15:35:00,322.79,322.89,322.72,322.88,17898.0,291.0143,291.1045,290.9512,291.0955,17898.0
2021-04-15 15:40:00,322.88,323.04,322.67,322.99,23541.0,291.0955,291.2397,290.9061,291.1946,23541.0
2021-04-15 15:45:00,323.03,323.4,322.96,323.18,33809.0,291.2307,291.5643,291.1676,291.3659,33809.0
2021-04-15 15:50:00,323.15,323.16,322.61,322.62,42731.0,291.3389,291.3479,290.8521,290.8611,42731.0
2021-04-15 15:55:00,322.57,322.94,322.45,322.73,90074.0,290.816,291.1496,290.7078,290.9602,90074.0
2021-04-16 09:30:00,324.84,324.84,323.93,324.18,375663.0,292.8625,292.8625,292.0421,292.2675,375663.0
2021-04-16 09:35:00,324.22,325.21,324.13,325.04,67393.0,292.3036,293.1961,292.2224,293.0428,67393.0
2021-04-16 09:40:00,325.1,325.62,324.91,325.27,61267.0,293.0969,293.5657,292.9256,293.2502,61267.0
2021-04-16 09:45:00,325.33,325.53,324.6,325.51,36584.0,293.3043,293.4846,292.6462,293.4666,36584.0
2021-04-16 09:50:00,325.55,326.22,325.09,325.34,90120.0,293.5026,294.1067,293.0879,293.3133,90120.0
2021-04-16 09:55:00,325.34,326.18,325.3,326.05,40348.0,293.3133,294.0706,293.2772,293.9534,40348.0
2021-04-16 10:00:00,326.09,326.91,326.03,326.78,91662.0,293.9895,294.7288,293.9354,294.6116,91662.0
2021-04-16 10:05:00,326.75,328.04,326.63,327.89,86296.0,294.5845,295.7475,294.4763,295.6123,86296.0
2021-04-16 10:10:00,327.88,327.96,327.05,327.11,77007.0,295.6033,295.6754,294.855,294.9091,77007.0
2021-04-16 10:15:00,327.22,328.17,327.18,328.07,44632.0,295.0082,295.8647,294.9722,295.7746,44632.0
2021-04-16 10:20:00,328.11,328.11,327.29,327.43,39208.0,295.8106,295.8106,295.0713,295.1976,39208.0
2021-04-16 10:25:00,327.49,327.71,327.34,327.52,41236.0,295.2517,295.45,295.1164,295.2787,41236.0
2021-04-16 10:30:00,327.58,328.21,327.5,328.09,77552.0,295.3328,295.9008,295.2607,295.7926,77552.0
2021-04-16 10:35:00,328.06,328.1,327.62,328.04,56464.0,295.7655,295.8016,295.3689,295.7475,56464.0
2021-04-16 10:40:00,328.08,328.67,328.06,328.33,58086.0,295.7836,296.3155,295.7655,296.009,58086.0
2021-04-16 10:45:00,328.34,328.53,328.06,328.12,66092.0,296.018,296.1893,295.7655,295.8196,66092.0
2021-04-16 10:50:00,328.13,328.17,327.28,327.28,47815.0,295.8287,295.8647,295.0623,295.0623,47815.0
2021-04-16 10:55:00,327.28,327.41,327.04,327.11,50309.0,295.0623,295.1795,294.846,294.9091,50309.0
2021-04-16 11:00:00,327.13,327.23,326.6,326.78,47154.0,294.9271,295.0173,294.4493,294.6116,47154.0
2021-04-16 11:05:00,326.82,327.14,326.6,326.84,34728.0,294.6476,294.9361,294.4493,294.6656,34728.0
2021-04-16 11:10:00,326.89,327.32,326.86,327.28,29344.0,294.7107,295.0984,294.6837,295.0623,29344.0
2021-04-16 11:15:00,327.33,327.8,326.86,327.51,27727.0,295.1074,295.5311,294.6837,295.2697,27727.0
2021-04-16 11:20:00,327.49,327.75,327.26,327.35,20424.0,295.2517,295.4861,295.0443,295.1254,20424.0
2021-04-16 11:25:00,327.4,327.56,327.22,327.46,18865.0,295.1705,295.3148,295.0082,295.2246,18865.0
2021-04-16 11:30:00,327.45,327.63,327.25,327.54,25304.0,295.2156,295.3779,295.0353,295.2967,25304.0
2021-04-16 11:35:00,327.53,327.55,327.25,327.42,35747.0,295.2877,295.3058,295.0353,295.1886,35747.0
2021-04-16 11:40:00,327.41,327.52,327.02,327.22,22734.0,295.1795,295.2787,294.8279,295.0082,22734.0
2021-04-16 11:45:00,327.22,327.51,327.13,327.46,17389.0,295.0082,295.2697,294.9271,295.2246,17389.0
2021-04-16 11:50:00,327.47,327.51,326.73,326.92,28428.0,295.2336,295.2697,294.5665,294.7378,28428.0
2021-04-16 11:55:00,326.9,327.0,326.4,326.59,22234.0,294.7197,294.8099,294.269,294.4403,22234.0
2021-04-16 12:00:00,326.6,326.82,326.56,326.78,16966.0,294.4493,294.6476,294.4132,294.6116,16966.0
2021-04-16 12:05:00,326.72,326.72,326.35,326.46,21512.0,294.5575,294.5575,294.2239,294.3231,21512.0
2021-04-16 12:10:00,326.46,326.54,326.1,326.34,32566.0,294.3231,294.3952,293.9985,294.2149,32566.0
2021-04-16 12:15:00,326.34,326.34,326.05,326.2,21091.0,294.2149,294.2149,293.9534,294.0886,21091.0
2021-04-16 12:20:00,326.16,326.28,326.06,326.2,24958.0,294.0526,294.1608,293.9624,294.0886,24958.0
2021-04-16 12:25:00,326.23,326.26,326.05,326.2,27027.0,294.1157,294.1427,293.9534,294.0886,27027.0
2021-04-16 12:30:00,326.18,326.23,326.05,326.15,18660.0,294.0706,294.1157,293.9534,294.0436,18660.0
2021-04-16 12:35:00,326.18,326.21,326.08,326.08,15628.0,294.0706,294.0977,293.9805,293.9805,15628.0
2021-04-16 12:40:00,326.09,326.24,325.91,326.13,20025.0,293.9895,294.1247,293.8272,294.0255,20025.0
2021-04-16 12:45:00,326.14,326.22,326.07,326.12,11837.0,294.0346,294.1067,293.9714,294.0165,11837.0
2021-04-16 12:50:00,326.12,326.35,325.8,325.94,19898.0,294.0165,294.2239,293.728,293.8542,19898.0
2021-04-16 12:55:00,325.93,326.15,325.71,326.09,18931.0,293.8452,294.0436,293.6469,293.9895,18931.0
2021-04-16 13:00:00,326.13,326.13,325.8,325.83,14297.0,294.0255,294.0255,293.728,293.7551,14297.0
2021-04-16 13:05:00,325.8,326.12,325.8,325.96,18137.0,293.728,294.0165,293.728,293.8723,18137.0
2021-04-16 13:10:00,325.91,326.1,325.89,326.09,8753.0,293.8272,293.9985,293.8092,293.9895,8753.0
2021-04-16 13:15:00,326.09,326.73,326.02,326.59,19054.0,293.9895,294.5665,293.9264,294.4403,19054.0
2021-04-16 13:20:00,326.59,326.7,326.41,326.68,19539.0,294.4403,294.5394,294.278,294.5214,19539.0
2021-04-16 13:25:00,326.64,326.67,326.46,326.61,29629.0,294.4853,294.5124,294.3231,294.4583,29629.0
2021-04-16 13:30:00,326.6,326.62,326.25,326.5,21550.0,294.4493,294.4673,294.1337,294.3591,21550.0
2021-04-16 13:35:00,326.56,326.56,326.36,326.51,21763.0,294.4132,294.4132,294.2329,294.3681,21763.0
2021-04-16 13:40:00,326.5,326.57,326.4,326.48,21777.0,294.3591,294.4222,294.269,294.3411,21777.0
2021-04-16 13:45:00,326.5,326.52,326.36,326.46,17732.0,294.3591,294.3771,294.2329,294.3231,17732.0
2021-04-16 13:50:00,326.45,326.54,326.35,326.36,26624.0,294.314,294.3952,294.2239,294.2329,26624.0
2021-04-16 13:55:00,326.35,326.54,326.28,326.43,28364.0,294.2239,294.3952,294.1608,294.296,28364.0
2021-04-16 14:00:00,326.36,326.54,326.32,326.47,25958.0,294.2329,294.3952,294.1968,294.3321,25958.0
2021-04-16 14:05:00,326.5,326.54,326.44,326.5,41002.0,294.3591,294.3952,294.305,294.3591,41002.0
2021-04-16 14:10:00,326.5,327.12,326.47,326.72,45241.0,294.3591,294.9181,294.3321,294.5575,45241.0
2021-04-16 14:15:00,326.71,327.23,326.71,327.17,15322.0,294.5484,295.0173,294.5484,294.9632,15322.0
2021-04-16 14:20:00,327.13,327.65,327.11,327.62,17297.0,294.9271,295.3959,294.9091,295.3689,17297.0
2021-04-16 14:25:00,327.63,327.67,327.4,327.45,21949.0,295.3779,295.4139,295.1705,295.2156,21949.0
2021-04-16 14:30:00,327.48,327.75,327.48,327.7,17163.0,295.2426,295.4861,295.2426,295.441,17163.0
2021-04-16 14:35:00,327.66,327.77,327.6,327.67,15508.0,295.4049,295.5041,295.3508,295.4139,15508.0
2021-04-16 14:40:00,327.65,327.82,327.54,327.72,20424.0,295.3959,295.5492,295.2967,295.459,20424.0
2021-04-16 14:45:00,327.73,327.8,327.55,327.63,22892.0,295.468,295.5311,295.3058,295.3779,22892.0
2021-04-16 14:50:00,327.67,327.74,327.45,327.45,24678.0,295.4139,295.4771,295.2156,295.2156,24678.0
2021-04-16 14:55:00,327.5,327.62,327.42,327.42,23657.0,295.2607,295.3689,295.1886,295.1886,23657.0
2021-04-16 15:00:00,327.48,327.66,327.48,327.59,23004.0,295.2426,295.4049,295.2426,295.3418,23004.0
2021-04-16 15:05:00,327.6,327.67,327.4,327.41,22018.0,295.3508,295.4139,295.1705,295.1795,22018.0
2021-04-16 15:10:00,327.4,327.42,327.13,327.23,32432.0,295.1705,295.1886,294.9271,295.0173,32432.0
2021-04-16 15:15:00,327.18,327.39,327.07,327.34,20159.0,294.9722,295.1615,294.873,295.1164,20159.0
2021-04-16 15:20:00,327.39,327.82,327.37,327.78,30176.0,295.1615,295.5492,295.1435,295.5131,30176.0
2021-04-16 15:25:00,327.78,327.96,327.66,327.77,35458.0,295.5131,295.6754,295.4049,295.5041,35458.0
2021-04-16 15:30:00,327.76,327.95,327.63,327.95,24403.0,295.4951,295.6664,295.3779,295.6664,24403.0
2021-04-16 15:35:00,327.95,328.45,327.88,328.33,66096.0,295.6664,296.1172,295.6033,296.009,66096.0
2021-04-16 15:40:00,328.32,328.44,328.07,328.07,42504.0,296.0,296.1081,295.7746,295.7746,42504.0
2021-04-16 15:45:00,328.04,328.3,327.91,328.17,42499.0,295.7475,295.9819,295.6303,295.8647,42499.0
2021-04-16 15:50:00,328.14,328.26,327.02,327.04,85953.0,295.8377,295.9459,294.8279,294.846,85953.0
2021-04-16 15:55:00,327.06,328.26,326.95,328.08,270174.0,294.864,295.9459,294.7648,295.7836,270174.0
2021-04-19 09:30:00,326.49,327.75,325.44,326.1,137564.0,294.3501,295.4861,293.4035,293.9985,137564.0
2021-04-19 09:35:00,326.21,326.79,325.86,326.0,41151.0,294.0977,294.6206,293.7821,293.9083,41151.0
2021-04-19 09:40:00,326.0,326.6,325.79,326.25,39202.0,293.9083,294.4493,293.719,294.1337,39202.0
2021-04-19 09:45:00,326.13,327.29,325.73,327.19,35373.0,294.0255,295.0713,293.6649,294.9812,35373.0
2021-04-19 09:50:00,327.09,327.09,326.33,326.78,28005.0,294.891,294.891,294.2059,294.6116,28005.0
2021-04-19 09:55:00,326.89,327.52,326.82,327.12,35296.0,294.7107,295.2787,294.6476,294.9181,35296.0
2021-04-19 10:00:00,327.1,327.39,326.65,327.0,45704.0,294.9001,295.1615,294.4944,294.8099,45704.0
2021-04-19 10:05:00,327.0,327.5,326.56,327.44,90560.0,294.8099,295.2607,294.4132,295.2066,90560.0
2021-04-19 10:10:00,327.5,328.49,327.4,328.02,58781.0,295.2607,296.1532,295.1705,295.7295,58781.0
2021-04-19 10:15:00,328.02,328.76,327.85,328.7,51381.0,295.7295,296.3966,295.5762,296.3425,51381.0
2021-04-19 10:20:00,328.7,328.83,327.97,328.31,38006.0,296.3425,296.4598,295.6844,295.9909,38006.0
2021-04-19 10:25:00,328.4,328.43,327.68,327.85,42524.0,296.0721,296.0991,295.423,295.5762,42524.0
2021-04-19 10:30:00,327.86,327.95,327.04,327.05,67143.0,295.5852,295.6664,294.846,294.855,67143.0
2021-04-19 10:35:00,327.11,327.27,326.66,326.72,28949.0,294.9091,295.0533,294.5034,294.5575,28949.0
2021-04-19 10:40:00,326.72,326.72,325.97,326.4,38436.0,294.5575,294.5575,293.8813,294.269,38436.0
2021-04-19 10:45:00,326.5,327.29,326.22,327.28,55139.0,294.3591,295.0713,294.1067,295.0623,55139.0
2021-04-19 10:50:00,327.31,327.31,326.76,326.89,33536.0,295.0894,295.0894,294.5935,294.7107,33536.0
2021-04-19 10:55:00,326.89,327.22,326.69,326.7,17323.0,294.7107,295.0082,294.5304,294.5394,17323.0
2021-04-19 11:00:00,326.71,326.93,326.52,326.53,16284.0,294.5484,294.7468,294.3771,294.3862,16284.0
2021-04-19 11:05:00,326.55,326.93,326.31,326.83,23191.0,294.4042,294.7468,294.1878,294.6566,23191.0
2021-04-19 11:10:00,326.89,327.5,326.47,327.5,16399.0,294.7107,295.2607,294.3321,295.2607,16399.0
2021-04-19 11:15:00,327.5,327.6,327.15,327.28,25758.0,295.2607,295.3508,294.9451,295.0623,25758.0
2021-04-19 11:20:00,327.27,327.32,326.95,327.04,25214.0,295.0533,295.0984,294.7648,294.846,25214.0
2021-04-19 11:25:00,327.03,327.61,326.78,327.4,29319.0,294.8369,295.3598,294.6116,295.1705,29319.0
2021-04-19 11:30:00,327.43,327.92,327.31,327.8,20415.0,295.1976,295.6393,295.0894,295.5311,20415.0
2021-04-19 11:35:00,327.78,327.93,327.05,327.3,15478.0,295.5131,295.6483,294.855,295.0804,15478.0
2021-04-19 11:40:00,327.4,327.73,327.0,327.0,21389.0,295.1705,295.468,294.8099,294.8099,21389.0
2021-04-19 11:45:00,327.07,327.43,326.87,327.26,23793.0,294.873,295.1976,294.6927,295.0443,23793.0
2021-04-19 11:50:00,327.26,327.65,327.18,327.51,13633.0,295.0443,295.3959,294.9722,295.2697,13633.0
2021-04-19 11:55:00,327.48,327.5,326.87,327.24,17250.0,295.2426,295.2607,294.6927,295.0263,17250.0
2021-04-19 12:00:00,327.19,327.39,326.9,326.9,15647.0,294.9812,295.1615,294.7197,294.7197,15647.0
2021-04-19 12:05:00,326.83,327.19,326.46,327.17,18308.0,294.6566,294.9812,294.3231,294.9632,18308.0
2021-04-19 12:10:00,327.2,327.47,327.12,327.12,11994.0,294.9902,295.2336,294.9181,294.9181,11994.0
2021-04-19 12:15:00,327.14,327.66,327.14,327.54,9285.0,294.9361,295.4049,294.9361,295.2967,9285.0
2021-04-19 12:20:00,327.65,327.75,327.35,327.45,17319.0,295.3959,295.4861,295.1254,295.2156,17319.0
2021-04-19 12:25:00,327.4,327.43,326.86,327.28,13758.0,295.1705,295.1976,294.6837,295.0623,13758.0
2021-04-19 12:30:00,327.29,327.29,326.8,326.9,11655.0,295.0713,295.0713,294.6296,294.7197,11655.0
2021-04-19 12:35:00,326.88,327.23,326.88,327.18,10717.0,294.7017,295.0173,294.7017,294.9722,10717.0
2021-04-19 12:40:00,327.18,327.48,327.07,327.39,19195.0,294.9722,295.2426,294.873,295.1615,19195.0
2021-04-19 12:45:00,327.33,327.49,327.13,327.37,16200.0,295.1074,295.2517,294.9271,295.1435,16200.0
2021-04-19 12:50:00,327.34,327.39,327.1,327.18,13906.0,295.1164,295.1615,294.9001,294.9722,13906.0
2021-04-19 12:55:00,327.18,327.18,326.81,326.99,17467.0,294.9722,294.9722,294.6386,294.8009,17467.0
2021-04-19 13:00:00,326.97,327.3,326.93,327.09,14971.0,294.7829,295.0804,294.7468,294.891,14971.0
2021-04-19 13:05:00,327.1,327.21,326.76,326.82,17446.0,294.9001,294.9992,294.5935,294.6476,17446.0
2021-04-19 13:10:00,326.81,327.01,326.81,326.92,10305.0,294.6386,294.8189,294.6386,294.7378,10305.0
2021-04-19 13:15:00,326.95,327.05,326.91,326.98,16451.0,294.7648,294.855,294.7288,294.7919,16451.0
2021-04-19 13:20:00,326.99,327.36,326.86,327.29,19200.0,294.8009,295.1345,294.6837,295.0713,19200.0
2021-04-19 13:25:00,327.33,327.54,327.31,327.47,19062.0,295.1074,295.2967,295.0894,295.2336,19062.0
2021-04-19 13:30:00,327.52,327.72,327.25,327.72,23281.0,295.2787,295.459,295.0353,295.459,23281.0
2021-04-19 13:35:00,327.64,327.93,327.61,327.66,22535.0,295.3869,295.6483,295.3598,295.4049,22535.0
2021-04-19 13:40:00,327.65,327.73,327.36,327.51,13924.0,295.3959,295.468,295.1345,295.2697,13924.0
2021-04-19 13:45:00,327.53,327.61,327.26,327.5,17400.0,295.2877,295.3598,295.0443,295.2607,17400.0
2021-04-19 13:50:00,327.53,327.95,327.53,327.87,22310.0,295.2877,295.6664,295.2877,295.5943,22310.0
2021-04-19 13:55:00,327.87,327.91,327.63,327.84,11035.0,295.5943,295.6303,295.3779,295.5672,11035.0
2021-04-19 14:00:00,327.75,327.78,327.52,327.64,12732.0,295.4861,295.5131,295.2787,295.3869,12732.0
2021-04-19 14:05:00,327.65,327.72,327.17,327.22,17709.0,295.3959,295.459,294.9632,295.0082,17709.0
2021-04-19 14:10:00,327.2,327.31,327.05,327.29,33161.0,294.9902,295.0894,294.855,295.0713,33161.0
2021-04-19 14:15:00,327.34,327.58,327.26,327.46,12512.0,295.1164,295.3328,295.0443,295.2246,12512.0
2021-04-19 14:20:00,327.52,327.87,327.5,327.87,14839.0,295.2787,295.5943,295.2607,295.5943,14839.0
2021-04-19 14:25:00,327.85,328.01,327.81,327.98,19982.0,295.5762,295.7205,295.5402,295.6934,19982.0
2021-04-19 14:30:00,327.99,328.18,327.81,327.86,18888.0,295.7024,295.8737,295.5402,295.5852,18888.0
2021-04-19 14:35:00,327.92,328.01,327.7,327.83,12999.0,295.6393,295.7205,295.441,295.5582,12999.0
2021-04-19 14:40:00,327.83,328.06,327.68,328.06,12756.0,295.5582,295.7655,295.423,295.7655,12756.0
2021-04-19 14:45:00,328.04,328.22,327.91,328.09,18921.0,295.7475,295.9098,295.6303,295.7926,18921.0
2021-04-19 14:50:00,328.11,328.21,328.03,328.21,10889.0,295.8106,295.9008,295.7385,295.9008,10889.0
2021-04-19 14:55:00,328.23,328.43,328.16,328.39,22529.0,295.9188,296.0991,295.8557,296.0631,22529.0
2021-04-19 15:00:00,328.43,328.6,328.19,328.31,19667.0,296.0991,296.2524,295.8828,295.9909,19667.0
2021-04-19 15:05:00,328.19,328.54,328.13,328.38,15827.0,295.8828,296.1983,295.8287,296.054,15827.0
2021-04-19 15:10:00,328.39,328.6,328.17,328.24,15351.0,296.0631,296.2524,295.8647,295.9278,15351.0
2021-04-19 15:15:00,328.3,328.39,328.07,328.11,16028.0,295.9819,296.0631,295.7746,295.8106,16028.0
2021-04-19 15:20:00,328.12,328.26,328.02,328.21,14388.0,295.8196,295.9459,295.7295,295.9008,14388.0
2021-04-19 15:25:00,328.18,328.32,327.84,327.93,20410.0,295.8737,296.0,295.5672,295.6483,20410.0
2021-04-19 15:30:00,327.95,328.15,327.69,328.0,28716.0,295.6664,295.8467,295.432,295.7115,28716.0
2021-04-19 15:35:00,327.98,328.1,327.76,327.95,21591.0,295.6934,295.8016,295.4951,295.6664,21591.0
2021-04-19 15:40:00,327.9,328.15,327.89,327.95,14914.0,295.6213,295.8467,295.6123,295.6664,14914.0
2021-04-19 15:45:00,327.98,328.05,327.26,327.26,43660.0,295.6934,295.7565,295.0443,295.0443,43660.0
2021-04-19 15:50:00,327.23,327.29,326.85,326.87,71724.0,295.0173,295.0713,294.6747,294.6927,71724.0
2021-04-19 15:55:00,326.92,327.18,326.31,326.51,312358.0,294.7378,294.9722,294.1878,294.3681,312358.0
2021-04-20 09:30:00,326.0,327.23,325.15,326.24,110732.0,293.9083,295.0173,293.142,294.1247,110732.0
2021-04-20 09:35:00,326.25,326.83,325.14,326.56,54761.0,294.1337,294.6566,293.133,294.4132,54761.0
2021-04-20 09:40:00,326.42,327.1,326.16,326.18,41521.0,294.287,294.9001,294.0526,294.0706,41521.0
2021-04-20 09:45:00,326.18,327.19,326.05,327.11,33104.0,294.0706,294.9812,293.9534,294.9091,33104.0
2021-04-20 09:50:00,327.13,327.69,326.38,326.81,47850.0,294.9271,295.432,294.2509,294.6386,47850.0
2021-04-20 09:55:00,326.88,326.9,326.46,326.79,17434.0,294.7017,294.7197,294.3231,294.6206,17434.0
2021-04-20 10:00:00,326.98,327.18,326.39,326.69,36618.0,294.7919,294.9722,294.2599,294.5304,36618.0
2021-04-20 10:05:00,326.75,326.91,326.56,326.74,70828.0,294.5845,294.7288,294.4132,294.5755,70828.0
2021-04-20 10:10:00,326.73,326.83,326.17,326.47,32853.0,294.5665,294.6566,294.0616,294.3321,32853.0
2021-04-20 10:15:00,326.45,326.54,325.6,325.61,43810.0,294.314,294.3952,293.5477,293.5567,43810.0
2021-04-20 10:20:00,325.61,325.66,324.55,324.68,71465.0,293.5567,293.6018,292.6011,292.7183,71465.0
2021-04-20 10:25:00,324.7,324.85,323.61,324.21,94183.0,292.7363,292.8715,291.7536,292.2945,94183.0
2021-04-20 10:30:00,324.22,324.42,323.66,323.92,50877.0,292.3036,292.4839,291.7987,292.0331,50877.0
2021-04-20 10:35:00,323.84,324.52,323.62,324.11,58833.0,291.961,292.574,291.7626,292.2044,58833.0
2021-04-20 10:40:00,324.07,324.46,323.36,324.31,43835.0,292.1683,292.5199,291.5282,292.3847,43835.0
2021-04-20 10:45:00,324.3,324.3,323.3,323.66,45967.0,292.3757,292.3757,291.4741,291.7987,45967.0
2021-04-20 10:50:00,323.53,323.6,322.44,322.79,77008.0,291.6815,291.7446,290.6988,291.0143,77008.0
2021-04-20 10:55:00,322.85,323.85,322.85,323.54,56281.0,291.0684,291.97,291.0684,291.6905,56281.0
2021-04-20 11:00:00,323.5,323.5,322.75,323.04,36450.0,291.6544,291.6544,290.9783,291.2397,36450.0
2021-04-20 11:05:00,323.04,323.81,323.0,323.57,28952.0,291.2397,291.9339,291.2037,291.7175,28952.0
2021-04-20 11:10:00,323.53,323.69,323.04,323.1,27906.0,291.6815,291.8257,291.2397,291.2938,27906.0
2021-04-20 11:15:00,323.1,323.51,322.61,322.73,48104.0,291.2938,291.6635,290.8521,290.9602,48104.0
2021-04-20 11:20:00,322.78,323.86,322.78,323.66,26723.0,291.0053,291.979,291.0053,291.7987,26723.0
2021-04-20 11:25:00,323.73,324.07,323.22,323.58,30058.0,291.8618,292.1683,291.402,291.7266,30058.0
2021-04-20 11:30:00,323.53,323.56,322.83,322.83,22615.0,291.6815,291.7085,291.0504,291.0504,22615.0
2021-04-20 11:35:00,322.88,322.96,322.16,322.73,41019.0,291.0955,291.1676,290.4463,290.9602,41019.0
2021-04-20 11:40:00,322.74,323.32,322.62,323.15,22422.0,290.9693,291.4922,290.8611,291.3389,22422.0
2021-04-20 11:45:00,323.07,323.13,322.57,322.86,17119.0,291.2668,291.3209,290.816,291.0774,17119.0
2021-04-20 11:50:00,322.85,322.85,322.16,322.57,31994.0,291.0684,291.0684,290.4463,290.816,31994.0
2021-04-20 11:55:00,322.57,323.28,322.57,323.12,14968.0,290.816,291.4561,290.816,291.3118,14968.0
2021-04-20 12:00:00,323.17,323.31,323.0,323.29,27999.0,291.3569,291.4831,291.2037,291.4651,27999.0
2021-04-20 12:05:00,323.31,323.76,323.19,323.57,20325.0,291.4831,291.8888,291.375,291.7175,20325.0
2021-04-20 12:10:00,323.61,324.06,323.44,324.06,21747.0,291.7536,292.1593,291.6003,292.1593,21747.0
2021-04-20 12:15:00,324.06,324.75,324.05,324.71,45165.0,292.1593,292.7814,292.1503,292.7453,45165.0
2021-04-20 12:20:00,324.73,325.28,324.64,325.22,45203.0,292.7634,293.2592,292.6822,293.2051,45203.0
2021-04-20 12:25:00,325.3,325.64,325.01,325.02,35755.0,293.2772,293.5838,293.0158,293.0248,35755.0
2021-04-20 12:30:00,325.02,325.32,324.86,325.05,26108.0,293.0248,293.2953,292.8806,293.0519,26108.0
2021-04-20 12:35:00,325.0,325.11,324.59,324.79,25991.0,293.0068,293.1059,292.6371,292.8175,25991.0
2021-04-20 12:40:00,324.81,325.01,324.7,324.8,18488.0,292.8355,293.0158,292.7363,292.8265,18488.0
2021-04-20 12:45:00,324.82,324.82,324.06,324.3,31278.0,292.8445,292.8445,292.1593,292.3757,31278.0
2021-04-20 12:50:00,324.26,324.42,323.98,324.03,19745.0,292.3396,292.4839,292.0872,292.1323,19745.0
2021-04-20 12:55:00,324.0,324.49,323.82,324.41,20319.0,292.1052,292.547,291.9429,292.4749,20319.0
2021-04-20 13:00:00,324.39,324.5,324.24,324.46,12711.0,292.4568,292.556,292.3216,292.5199,12711.0
2021-04-20 13:05:00,324.39,324.64,324.05,324.18,19862.0,292.4568,292.6822,292.1503,292.2675,19862.0
2021-04-20 13:10:00,324.21,324.38,323.8,324.35,17871.0,292.2945,292.4478,291.9249,292.4208,17871.0
2021-04-20 13:15:00,324.37,324.45,324.05,324.35,17415.0,292.4388,292.5109,292.1503,292.4208,17415.0
2021-04-20 13:20:00,324.33,324.37,323.76,323.99,18459.0,292.4027,292.4388,291.8888,292.0962,18459.0
2021-04-20 13:25:00,324.0,324.03,323.61,323.76,20141.0,292.1052,292.1323,291.7536,291.8888,20141.0
2021-04-20 13:30:00,323.65,323.89,323.57,323.74,15756.0,291.7897,292.006,291.7175,291.8708,15756.0
2021-04-20 13:35:00,323.68,323.89,323.45,323.6,26386.0,291.8167,292.006,291.6094,291.7446,26386.0
2021-04-20 13:40:00,323.61,323.8,323.51,323.71,21214.0,291.7536,291.9249,291.6635,291.8438,21214.0
2021-04-20 13:45:00,323.69,323.86,323.46,323.74,20970.0,291.8257,291.979,291.6184,291.8708,20970.0
2021-04-20 13:50:00,323.76,324.31,323.71,324.18,18907.0,291.8888,292.3847,291.8438,292.2675,18907.0
2021-04-20 13:55:00,324.24,324.3,323.95,324.15,10916.0,292.3216,292.3757,292.0601,292.2405,10916.0
2021-04-20 14:00:00,324.09,324.13,323.89,323.89,14712.0,292.1864,292.2224,292.006,292.006,14712.0
2021-04-20 14:05:00,323.97,323.97,323.65,323.76,19754.0,292.0782,292.0782,291.7897,291.8888,19754.0
2021-04-20 14:10:00,323.72,323.84,323.51,323.51,11815.0,291.8528,291.961,291.6635,291.6635,11815.0
2021-04-20 14:15:00,323.44,323.51,323.22,323.38,20171.0,291.6003,291.6635,291.402,291.5463,20171.0
2021-04-20 14:20:00,323.43,323.52,323.2,323.23,23983.0,291.5913,291.6725,291.384,291.411,23983.0
2021-04-20 14:25:00,323.23,323.39,323.06,323.24,18518.0,291.411,291.5553,291.2578,291.42,18518.0
2021-04-20 14:30:00,323.24,323.24,322.66,322.66,21553.0,291.42,291.42,290.8971,290.8971,21553.0
2021-04-20 14:35:00,322.67,322.78,322.3,322.64,36135.0,290.9061,291.0053,290.5726,290.8791,36135.0
2021-04-20 14:40:00,322.6,322.72,322.41,322.57,25209.0,290.843,290.9512,290.6717,290.816,25209.0
2021-04-20 14:45:00,322.53,322.86,322.41,322.79,17366.0,290.7799,291.0774,290.6717,291.0143,17366.0
2021-04-20 14:50:00,322.78,323.13,322.77,322.95,15676.0,291.0053,291.3209,290.9963,291.1586,15676.0
2021-04-20 14:55:00,322.9,322.91,322.36,322.6,28493.0,291.1135,291.1225,290.6267,290.843,28493.0
2021-04-20 15:00:00,322.63,323.01,322.63,322.98,17886.0,290.8701,291.2127,290.8701,291.1856,17886.0
2021-04-20 15:05:00,323.03,323.41,322.96,323.32,20971.0,291.2307,291.5733,291.1676,291.4922,20971.0
2021-04-20 15:10:00,323.38,323.87,323.31,323.58,48878.0,291.5463,291.988,291.4831,291.7266,48878.0
2021-04-20 15:15:00,323.64,323.93,323.56,323.7,23951.0,291.7807,292.0421,291.7085,291.8348,23951.0
2021-04-20 15:20:00,323.67,323.86,323.49,323.58,23572.0,291.8077,291.979,291.6454,291.7266,23572.0
2021-04-20 15:25:00,323.58,323.78,323.49,323.7,25440.0,291.7266,291.9069,291.6454,291.8348,25440.0
2021-04-20 15:30:00,323.71,324.09,323.71,324.02,23435.0,291.8438,292.1864,291.8438,292.1233,23435.0
2021-04-20 15:35:00,324.02,324.24,323.86,323.97,27101.0,292.1233,292.3216,291.979,292.0782,27101.0
2021-04-20 15:40:00,323.98,324.4,323.9,324.25,43445.0,292.0872,292.4658,292.0151,292.3306,43445.0
2021-04-20 15:45:00,324.19,324.42,324.01,324.27,37204.0,292.2765,292.4839,292.1142,292.3486,37204.0
2021-04-20 15:50:00,324.21,324.28,323.95,324.18,46298.0,292.2945,292.3577,292.0601,292.2675,46298.0
2021-04-20 15:55:00,324.2,324.35,323.81,323.88,161614.0,292.2855,292.4208,291.9339,291.997,161614.0
2021-04-21 09:30:00,324.96,325.09,323.88,324.2,85462.0,292.9707,293.0879,291.997,292.2855,85462.0
2021-04-21 09:35:00,324.4,325.55,324.18,325.4,31695.0,292.4658,293.5026,292.2675,293.3674,31695.0
2021-04-21 09:40:00,325.3,325.7,325.01,325.61,39349.0,293.2772,293.6379,293.0158,293.5567,39349.0
2021-04-21 09:45:00,325.51,326.12,325.33,326.0,37373.0,293.4666,294.0165,293.3043,293.9083,37373.0
2021-04-21 09:50:00,326.07,326.58,325.73,326.17,44414.0,293.9714,294.4312,293.6649,294.0616,44414.0
2021-04-21 09:55:00,326.0,326.68,325.92,326.62,24630.0,293.9083,294.5214,293.8362,294.4673,24630.0
2021-04-21 10:00:00,326.66,326.8,326.21,326.31,35812.0,294.5034,294.6296,294.0977,294.1878,35812.0
2021-04-21 10:05:00,326.33,326.64,325.91,326.22,45648.0,294.2059,294.4853,293.8272,294.1067,45648.0
2021-04-21 10:10:00,326.16,326.51,325.97,326.34,38685.0,294.0526,294.3681,293.8813,294.2149,38685.0
2021-04-21 10:15:00,326.3,326.3,325.64,326.02,43269.0,294.1788,294.1788,293.5838,293.9264,43269.0
2021-04-21 10:20:00,326.05,326.14,325.56,325.72,34357.0,293.9534,294.0346,293.5117,293.6559,34357.0
2021-04-21 10:25:00,325.77,326.23,325.71,326.21,20738.0,293.701,294.1157,293.6469,294.0977,20738.0
2021-04-21 10:30:00,326.19,326.29,325.53,325.76,26709.0,294.0796,294.1698,293.4846,293.692,26709.0
2021-04-21 10:35:00,325.73,325.93,325.67,325.91,31431.0,293.6649,293.8452,293.6108,293.8272,31431.0
2021-04-21 10:40:00,325.93,326.84,325.87,326.72,40521.0,293.8452,294.6656,293.7911,294.5575,40521.0
2021-04-21 10:45:00,326.78,326.99,326.4,326.47,46189.0,294.6116,294.8009,294.269,294.3321,46189.0
2021-04-21 10:50:00,326.51,326.83,326.19,326.22,25172.0,294.3681,294.6566,294.0796,294.1067,25172.0
2021-04-21 10:55:00,326.26,326.43,326.1,326.43,28714.0,294.1427,294.296,293.9985,294.296,28714.0
2021-04-21 11:00:00,326.46,326.6,326.1,326.28,55879.0,294.3231,294.4493,293.9985,294.1608,55879.0
2021-04-21 11:05:00,326.32,326.38,326.12,326.35,16517.0,294.1968,294.2509,294.0165,294.2239,16517.0
2021-04-21 11:10:00,326.47,327.16,326.45,326.84,25341.0,294.3321,294.9541,294.314,294.6656,25341.0
2021-04-21 11:15:00,326.85,326.86,326.53,326.63,14869.0,294.6747,294.6837,294.3862,294.4763,14869.0
2021-04-21 11:20:00,326.6,326.61,325.93,326.61,16801.0,294.4493,294.4583,293.8452,294.4583,16801.0
2021-04-21 11:25:00,326.59,326.91,326.46,326.64,20835.0,294.4403,294.7288,294.3231,294.4853,20835.0
2021-04-21 11:30:00,326.64,327.07,326.64,326.97,24056.0,294.4853,294.873,294.4853,294.7829,24056.0
2021-04-21 11:35:00,326.93,327.15,326.87,327.03,18318.0,294.7468,294.9451,294.6927,294.8369,18318.0
2021-04-21 11:40:00,327.04,327.41,326.94,327.22,14132.0,294.846,295.1795,294.7558,295.0082,14132.0
2021-04-21 11:45:00,327.27,327.65,327.0,327.56,36976.0,295.0533,295.3959,294.8099,295.3148,36976.0
2021-04-21 11:50:00,327.54,327.6,326.99,327.01,35788.0,295.2967,295.3508,294.8009,294.8189,35788.0
2021-04-21 11:55:00,327.06,327.55,327.06,327.21,25743.0,294.864,295.3058,294.864,294.9992,25743.0
2021-04-21 12:00:00,327.2,327.26,326.87,327.18,15008.0,294.9902,295.0443,294.6927,294.9722,15008.0
2021-04-21 12:05:00,327.21,327.47,327.17,327.29,19292.0,294.9992,295.2336,294.9632,295.0713,19292.0
2021-04-21 12:10:00,327.33,327.4,327.22,327.3,8545.0,295.1074,295.1705,295.0082,295.0804,8545.0
2021-04-21 12:15:00,327.34,327.61,327.32,327.53,10821.0,295.1164,295.3598,295.0984,295.2877,10821.0
2021-04-21 12:20:00,327.5,327.57,327.33,327.42,16308.0,295.2607,295.3238,295.1074,295.1886,16308.0
2021-04-21 12:25:00,327.47,327.5,327.23,327.35,9287.0,295.2336,295.2607,295.0173,295.1254,9287.0
2021-04-21 12:30:00,327.4,327.44,326.88,327.04,21323.0,295.1705,295.2066,294.7017,294.846,21323.0
2021-04-21 12:35:00,327.01,327.03,326.8,326.89,31774.0,294.8189,294.8369,294.6296,294.7107,31774.0
2021-04-21 12:40:00,326.88,327.5,326.82,327.5,15983.0,294.7017,295.2607,294.6476,295.2607,15983.0
2021-04-21 12:45:00,327.53,327.84,327.34,327.62,16647.0,295.2877,295.5672,295.1164,295.3689,16647.0
2021-04-21 12:50:00,327.67,327.72,327.52,327.52,10561.0,295.4139,295.459,295.2787,295.2787,10561.0
2021-04-21 12:55:00,327.47,327.61,327.37,327.46,12879.0,295.2336,295.3598,295.1435,295.2246,12879.0
2021-04-21 13:00:00,327.48,327.64,327.04,327.1,25667.0,295.2426,295.3869,294.846,294.9001,25667.0
2021-04-21 13:05:00,327.07,327.53,326.98,327.53,11458.0,294.873,295.2877,294.7919,295.2877,11458.0
2021-04-21 13:10:00,327.51,327.79,327.47,327.73,10859.0,295.2697,295.5221,295.2336,295.468,10859.0
2021-04-21 13:15:00,327.73,327.86,327.6,327.77,9316.0,295.468,295.5852,295.3508,295.5041,9316.0
2021-04-21 13:20:00,327.78,327.82,327.61,327.63,17522.0,295.5131,295.5492,295.3598,295.3779,17522.0
2021-04-21 13:25:00,327.63,327.68,327.48,327.67,12904.0,295.3779,295.423,295.2426,295.4139,12904.0
2021-04-21 13:30:00,327.66,327.73,327.41,327.47,16326.0,295.4049,295.468,295.1795,295.2336,16326.0
2021-04-21 13:35:00,327.44,327.63,327.34,327.59,11304.0,295.2066,295.3779,295.1164,295.3418,11304.0
2021-04-21 13:40:00,327.55,327.9,327.55,327.81,17294.0,295.3058,295.6213,295.3058,295.5402,17294.0
2021-04-21 13:45:00,327.82,327.91,327.57,327.63,15813.0,295.5492,295.6303,295.3238,295.3779,15813.0
2021-04-21 13:50:00,327.6,327.77,327.53,327.58,20801.0,295.3508,295.5041,295.2877,295.3328,20801.0
2021-04-21 13:55:00,327.59,327.6,327.16,327.23,19796.0,295.3418,295.3508,294.9541,295.0173,19796.0
2021-04-21 14:00:00,327.28,327.5,327.24,327.44,12962.0,295.0623,295.2607,295.0263,295.2066,12962.0
2021-04-21 14:05:00,327.43,327.5,327.3,327.41,13835.0,295.1976,295.2607,295.0804,295.1795,13835.0
2021-04-21 14:10:00,327.35,327.41,327.16,327.21,13949.0,295.1254,295.1795,294.9541,294.9992,13949.0
2021-04-21 14:15:00,327.21,327.3,326.8,326.82,35894.0,294.9992,295.0804,294.6296,294.6476,35894.0
2021-04-21 14:20:00,326.86,326.96,326.69,326.74,23424.0,294.6837,294.7738,294.5304,294.5755,23424.0
2021-04-21 14:25:00,326.8,327.14,326.67,327.0,19840.0,294.6296,294.9361,294.5124,294.8099,19840.0
2021-04-21 14:30:00,326.98,327.38,326.98,327.15,18653.0,294.7919,295.1525,294.7919,294.9451,18653.0
2021-04-21 14:35:00,327.19,327.23,326.95,327.13,16281.0,294.9812,295.0173,294.7648,294.9271,16281.0
2021-04-21 14:40:00,327.09,327.15,326.79,326.98,29133.0,294.891,294.9451,294.6206,294.7919,29133.0
2021-04-21 14:45:00,326.95,326.96,326.48,326.67,24372.0,294.7648,294.7738,294.3411,294.5124,24372.0
2021-04-21 14:50:00,326.63,326.68,326.23,326.24,27620.0,294.4763,294.5214,294.1157,294.1247,27620.0
2021-04-21 14:55:00,326.25,326.33,326.16,326.25,23282.0,294.1337,294.2059,294.0526,294.1337,23282.0
2021-04-21 15:00:00,326.21,326.67,326.18,326.67,24155.0,294.0977,294.5124,294.0706,294.5124,24155.0
2021-04-21 15:05:00,326.67,326.82,326.39,326.5,18399.0,294.5124,294.6476,294.2599,294.3591,18399.0
2021-04-21 15:10:00,326.48,326.9,326.47,326.88,16615.0,294.3411,294.7197,294.3321,294.7017,16615.0
2021-04-21 15:15:00,326.88,326.92,326.49,326.68,25730.0,294.7017,294.7378,294.3501,294.5214,25730.0
2021-04-21 15:20:00,326.65,326.77,326.38,326.64,38455.0,294.4944,294.6025,294.2509,294.4853,38455.0
2021-04-21 15:25:00,326.67,326.94,326.64,326.8,21562.0,294.5124,294.7558,294.4853,294.6296,21562.0
2021-04-21 15:30:00,326.81,327.37,326.77,327.35,35736.0,294.6386,295.1435,294.6025,295.1254,35736.0
2021-04-21 15:35:00,327.39,327.67,327.3,327.3,32148.0,295.1615,295.4139,295.0804,295.0804,32148.0
2021-04-21 15:40:00,327.37,327.5,327.07,327.07,28069.0,295.1435,295.2607,294.873,294.873,28069.0
2021-04-21 15:45:00,327.1,327.29,326.9,327.11,46619.0,294.9001,295.0713,294.7197,294.9091,46619.0
2021-04-21 15:50:00,327.16,327.19,326.16,326.18,87467.0,294.9541,294.9812,294.0526,294.0706,87467.0
2021-04-21 15:55:00,326.12,326.38,325.61,325.9,198481.0,294.0165,294.2509,293.5567,293.8182,198481.0
2021-04-22 09:30:00,326.2,326.43,324.36,324.76,113974.0,294.0886,294.296,292.4298,292.7904,113974.0
2021-04-22 09:35:00,324.73,325.45,324.38,324.5,65609.0,292.7634,293.4125,292.4478,292.556,65609.0
2021-04-22 09:40:00,324.5,324.99,324.32,324.64,43274.0,292.556,292.9978,292.3937,292.6822,43274.0
2021-04-22 09:45:00,324.51,324.52,323.59,323.98,66040.0,292.565,292.574,291.7356,292.0872,66040.0
2021-04-22 09:50:00,323.93,325.18,323.93,325.17,44921.0,292.0421,293.1691,292.0421,293.16,44921.0
2021-04-22 09:55:00,325.17,325.39,324.58,324.81,41510.0,293.16,293.3584,292.6281,292.8355,41510.0
2021-04-22 10:00:00,324.89,324.89,323.58,323.72,42005.0,292.9076,292.9076,291.7266,291.8528,42005.0
2021-04-22 10:05:00,323.69,324.25,323.6,324.07,46769.0,291.8257,292.3306,291.7446,292.1683,46769.0
2021-04-22 10:10:00,324.0,324.71,323.75,324.07,44698.0,292.1052,292.7453,291.8798,292.1683,44698.0
2021-04-22 10:15:00,324.03,324.36,323.84,323.92,24354.0,292.1323,292.4298,291.961,292.0331,24354.0
2021-04-22 10:20:00,323.92,323.97,323.64,323.94,34223.0,292.0331,292.0782,291.7807,292.0511,34223.0
2021-04-22 10:25:00,323.93,324.14,323.82,323.87,19534.0,292.0421,292.2314,291.9429,291.988,19534.0
2021-04-22 10:30:00,323.9,324.25,323.66,324.0,26351.0,292.0151,292.3306,291.7987,292.1052,26351.0
2021-04-22 10:35:00,323.97,323.97,323.21,323.72,27073.0,292.0782,292.0782,291.393,291.8528,27073.0
2021-04-22 10:40:00,323.77,323.91,323.56,323.7,13139.0,291.8979,292.0241,291.7085,291.8348,13139.0
2021-04-22 10:45:00,323.68,323.79,323.49,323.75,16668.0,291.8167,291.9159,291.6454,291.8798,16668.0
2021-04-22 10:50:00,323.74,324.16,323.63,324.11,17685.0,291.8708,292.2495,291.7716,292.2044,17685.0
2021-04-22 10:55:00,324.05,324.18,323.6,323.71,19100.0,292.1503,292.2675,291.7446,291.8438,19100.0
2021-04-22 11:00:00,323.73,324.0,323.64,324.0,17013.0,291.8618,292.1052,291.7807,292.1052,17013.0
2021-04-22 11:05:00,323.95,324.78,323.89,324.74,17081.0,292.0601,292.8084,292.006,292.7724,17081.0
2021-04-22 11:10:00,324.71,324.86,324.39,324.86,30471.0,292.7453,292.8806,292.4568,292.8806,30471.0
2021-04-22 11:15:00,324.86,324.87,324.57,324.7,34637.0,292.8806,292.8896,292.6191,292.7363,34637.0
2021-04-22 11:20:00,324.72,324.76,323.96,324.08,32529.0,292.7543,292.7904,292.0692,292.1773,32529.0
2021-04-22 11:25:00,324.12,324.23,323.76,323.76,23062.0,292.2134,292.3126,291.8888,291.8888,23062.0
2021-04-22 11:30:00,323.75,324.17,323.7,323.97,23196.0,291.8798,292.2585,291.8348,292.0782,23196.0
2021-04-22 11:35:00,323.9,324.13,323.85,324.13,8544.0,292.0151,292.2224,291.97,292.2224,8544.0
2021-04-22 11:40:00,324.06,324.06,323.81,324.04,13669.0,292.1593,292.1593,291.9339,292.1413,13669.0
2021-04-22 11:45:00,324.0,324.03,323.86,323.94,12215.0,292.1052,292.1323,291.979,292.0511,12215.0
2021-04-22 11:50:00,323.95,324.06,323.78,323.81,19986.0,292.0601,292.1593,291.9069,291.9339,19986.0
2021-04-22 11:55:00,323.81,323.82,323.22,323.39,26793.0,291.9339,291.9429,291.402,291.5553,26793.0
2021-04-22 12:00:00,323.34,323.36,322.87,322.87,32160.0,291.5102,291.5282,291.0865,291.0865,32160.0
2021-04-22 12:05:00,322.93,322.98,322.4,322.81,33385.0,291.1406,291.1856,290.6627,291.0324,33385.0
2021-04-22 12:10:00,322.81,323.03,322.58,322.94,20726.0,291.0324,291.2307,290.825,291.1496,20726.0
2021-04-22 12:15:00,322.97,323.07,322.71,322.83,24164.0,291.1766,291.2668,290.9422,291.0504,24164.0
2021-04-22 12:20:00,322.83,323.1,322.75,323.0,17650.0,291.0504,291.2938,290.9783,291.2037,17650.0
2021-04-22 12:25:00,323.01,323.42,322.97,323.32,25417.0,291.2127,291.5823,291.1766,291.4922,25417.0
2021-04-22 12:30:00,323.45,323.57,323.09,323.14,17349.0,291.6094,291.7175,291.2848,291.3299,17349.0
2021-04-22 12:35:00,323.18,323.27,322.95,323.02,13419.0,291.3659,291.4471,291.1586,291.2217,13419.0
2021-04-22 12:40:00,323.02,323.18,322.64,322.72,32296.0,291.2217,291.3659,290.8791,290.9512,32296.0
2021-04-22 12:45:00,322.72,322.72,322.16,322.18,37271.0,290.9512,290.9512,290.4463,290.4644,37271.0
2021-04-22 12:50:00,322.19,322.59,322.18,322.49,18372.0,290.4734,290.834,290.4644,290.7439,18372.0
2021-04-22 12:55:00,322.59,323.2,322.56,323.05,25275.0,290.834,291.384,290.807,291.2487,25275.0
2021-04-22 13:00:00,323.14,323.47,323.02,323.36,16422.0,291.3299,291.6274,291.2217,291.5282,16422.0
2021-04-22 13:05:00,323.41,323.45,321.43,321.96,62163.0,291.5733,291.6094,289.7882,290.266,62163.0
2021-04-22 13:10:00,321.96,321.97,320.68,321.39,80145.0,290.266,290.2751,289.112,289.7521,80145.0
2021-04-22 13:15:00,321.36,321.4,320.3,320.3,44534.0,289.7251,289.7612,288.7694,288.7694,44534.0
2021-04-22 13:20:00,320.28,321.31,320.28,321.1,35028.0,288.7514,289.68,288.7514,289.4907,35028.0
2021-04-22 13:25:00,321.14,321.78,320.79,321.54,29184.0,289.5268,290.1038,289.2112,289.8874,29184.0
2021-04-22 13:30:00,321.53,322.0,321.21,321.95,20545.0,289.8784,290.3021,289.5899,290.257,20545.0
2021-04-22 13:35:00,321.86,321.87,321.3,321.56,26433.0,290.1759,290.1849,289.671,289.9054,26433.0
2021-04-22 13:40:00,321.5,321.5,320.23,320.24,31057.0,289.8513,289.8513,288.7063,288.7154,31057.0
2021-04-22 13:45:00,320.23,320.73,319.71,319.87,58959.0,288.7063,289.1571,288.2375,288.3818,58959.0
2021-04-22 13:50:00,319.87,319.87,318.84,319.18,78337.0,288.3818,288.3818,287.4532,287.7597,78337.0
2021-04-22 13:55:00,319.17,319.9,319.13,319.33,42165.0,287.7507,288.4088,287.7146,287.8949,42165.0
2021-04-22 14:00:00,319.29,319.52,318.89,319.45,66705.0,287.8589,288.0662,287.4983,288.0031,66705.0
2021-04-22 14:05:00,319.51,320.66,319.17,320.5,53897.0,288.0572,289.094,287.7507,288.9498,53897.0
2021-04-22 14:10:00,320.45,320.91,320.22,320.89,32250.0,288.9047,289.3194,288.6973,289.3014,32250.0
2021-04-22 14:15:00,320.83,321.45,320.74,321.38,58817.0,289.2473,289.8062,289.1661,289.7431,58817.0
2021-04-22 14:20:00,321.43,321.43,320.61,320.72,31689.0,289.7882,289.7882,289.0489,289.1481,31689.0
2021-04-22 14:25:00,320.7,321.52,320.58,321.47,25989.0,289.1301,289.8694,289.0219,289.8243,25989.0
2021-04-22 14:30:00,321.4,321.78,321.19,321.32,48975.0,289.7612,290.1038,289.5718,289.689,48975.0
2021-04-22 14:35:00,321.4,321.71,321.36,321.54,27228.0,289.7612,290.0406,289.7251,289.8874,27228.0
2021-04-22 14:40:00,321.46,321.72,321.35,321.63,29424.0,289.8153,290.0497,289.7161,289.9685,29424.0
2021-04-22 14:45:00,321.64,321.64,321.28,321.52,30414.0,289.9775,289.9775,289.653,289.8694,30414.0
2021-04-22 14:50:00,321.51,321.79,321.23,321.45,21137.0,289.8603,290.1128,289.6079,289.8062,21137.0
2021-04-22 14:55:00,321.5,321.83,321.34,321.34,24645.0,289.8513,290.1488,289.7071,289.7071,24645.0
2021-04-22 15:00:00,321.36,321.72,321.32,321.48,27841.0,289.7251,290.0497,289.689,289.8333,27841.0
2021-04-22 15:05:00,321.45,321.52,320.77,320.77,27956.0,289.8062,289.8694,289.1932,289.1932,27956.0
2021-04-22 15:10:00,320.8,321.15,320.65,321.09,39574.0,289.2202,289.5358,289.085,289.4817,39574.0
2021-04-22 15:15:00,321.14,321.37,320.96,321.16,38020.0,289.5268,289.7341,289.3645,289.5448,38020.0
2021-04-22 15:20:00,321.16,321.16,320.38,320.39,32998.0,289.5448,289.5448,288.8416,288.8506,32998.0
2021-04-22 15:25:00,320.42,321.29,320.37,321.28,31476.0,288.8776,289.662,288.8326,289.653,31476.0
2021-04-22 15:30:00,321.23,321.65,321.17,321.38,48046.0,289.6079,289.9866,289.5538,289.7431,48046.0
2021-04-22 15:35:00,321.37,321.73,321.3,321.54,39650.0,289.7341,290.0587,289.671,289.8874,39650.0
2021-04-22 15:40:00,321.55,321.79,321.36,321.5,62473.0,289.8964,290.1128,289.7251,289.8513,62473.0
2021-04-22 15:45:00,321.49,322.17,321.31,321.31,71523.0,289.8423,290.4554,289.68,289.68,71523.0
2021-04-22 15:50:00,321.31,322.04,321.04,321.38,102870.0,289.68,290.3382,289.4366,289.7431,102870.0
2021-04-22 15:55:00,321.55,321.85,321.05,321.39,204429.0,289.8964,290.1669,289.4456,289.7521,204429.0
2021-04-23 09:30:00,322.19,322.56,321.0,321.31,97977.0,290.4734,290.807,289.4005,289.68,97977.0
2021-04-23 09:35:00,321.27,321.46,319.87,319.88,38647.0,289.644,289.8153,288.3818,288.3908,38647.0
2021-04-23 09:40:00,320.07,320.51,319.57,320.5,36764.0,288.5621,288.9588,288.1113,288.9498,36764.0
2021-04-23 09:45:00,320.47,320.6,320.06,320.19,29488.0,288.9227,289.0399,288.5531,288.6703,29488.0
2021-04-23 09:50:00,320.25,321.26,320.25,321.2,25218.0,288.7244,289.6349,288.7244,289.5809,25218.0
2021-04-23 09:55:00,321.13,321.94,320.96,321.86,18567.0,289.5177,290.248,289.3645,290.1759,18567.0
2021-04-23 10:00:00,321.87,322.4,321.66,321.72,46721.0,290.1849,290.6627,289.9956,290.0497,46721.0
2021-04-23 10:05:00,321.72,322.0,321.54,321.92,17712.0,290.0497,290.3021,289.8874,290.23,17712.0
2021-04-23 10:10:00,321.91,322.01,321.5,321.53,15979.0,290.221,290.3111,289.8513,289.8784,15979.0
2021-04-23 10:15:00,321.63,321.63,321.13,321.23,15504.0,289.9685,289.9685,289.5177,289.6079,15504.0
2021-04-23 10:20:00,321.16,321.34,320.64,320.81,25136.0,289.5448,289.7071,289.076,289.2292,25136.0
2021-04-23 10:25:00,320.82,321.21,320.7,320.76,18731.0,289.2383,289.5899,289.1301,289.1842,18731.0
2021-04-23 10:30:00,320.81,321.92,320.62,321.81,37001.0,289.2292,290.23,289.0579,290.1308,37001.0
2021-04-23 10:35:00,321.83,322.3,321.82,322.13,42107.0,290.1488,290.5726,290.1398,290.4193,42107.0
2021-04-23 10:40:00,322.13,322.65,321.97,322.48,29732.0,290.4193,290.8881,290.2751,290.7348,29732.0
2021-04-23 10:45:00,322.46,322.93,322.37,322.93,13111.0,290.7168,291.1406,290.6357,291.1406,13111.0
2021-04-23 10:50:00,322.9,323.0,322.72,323.0,16921.0,291.1135,291.2037,290.9512,291.2037,16921.0
2021-04-23 10:55:00,322.99,323.68,322.89,323.55,44066.0,291.1946,291.8167,291.1045,291.6995,44066.0
2021-04-23 11:00:00,323.48,323.54,322.76,322.8,29471.0,291.6364,291.6905,290.9873,291.0233,29471.0
2021-04-23 11:05:00,322.88,323.09,322.79,322.94,15819.0,291.0955,291.2848,291.0143,291.1496,15819.0
2021-04-23 11:10:00,322.92,323.27,322.83,323.1,33621.0,291.1315,291.4471,291.0504,291.2938,33621.0
2021-04-23 11:15:00,323.1,323.22,322.69,322.92,35708.0,291.2938,291.402,290.9242,291.1315,35708.0
2021-04-23 11:20:00,322.92,322.99,322.74,322.86,10385.0,291.1315,291.1946,290.9693,291.0774,10385.0
2021-04-23 11:25:00,322.82,323.17,322.82,323.1,15254.0,291.0414,291.3569,291.0414,291.2938,15254.0
2021-04-23 11:30:00,323.14,323.44,323.13,323.37,19371.0,291.3299,291.6003,291.3209,291.5372,19371.0
2021-04-23 11:35:00,323.33,323.5,323.13,323.28,15125.0,291.5012,291.6544,291.3209,291.4561,15125.0
2021-04-23 11:40:00,323.27,323.39,322.92,323.0,16476.0,291.4471,291.5553,291.1315,291.2037,16476.0
2021-04-23 11:45:00,323.05,323.27,323.04,323.19,8991.0,291.2487,291.4471,291.2397,291.375,8991.0
2021-04-23 11:50:00,323.18,323.18,322.93,323.05,13872.0,291.3659,291.3659,291.1406,291.2487,13872.0
2021-04-23 11:55:00,323.1,323.31,322.94,323.2,17721.0,291.2938,291.4831,291.1496,291.384,17721.0
2021-04-23 12:00:00,323.19,323.25,323.02,323.02,15324.0,291.375,291.429,291.2217,291.2217,15324.0
2021-04-23 12:05:00,323.02,323.17,322.91,323.13,9631.0,291.2217,291.3569,291.1225,291.3209,9631.0
2021-04-23 12:10:00,323.13,323.28,323.03,323.19,12324.0,291.3209,291.4561,291.2307,291.375,12324.0
2021-04-23 12:15:00,323.2,323.41,323.2,323.34,19861.0,291.384,291.5733,291.384,291.5102,19861.0
2021-04-23 12:20:00,323.35,323.38,323.18,323.24,20338.0,291.5192,291.5463,291.3659,291.42,20338.0
2021-04-23 12:25:00,323.24,323.24,322.95,323.03,20372.0,291.42,291.42,291.1586,291.2307,20372.0
2021-04-23 12:30:00,323.0,323.27,323.0,323.27,8332.0,291.2037,291.4471,291.2037,291.4471,8332.0
2021-04-23 12:35:00,323.27,323.63,323.26,323.6,17724.0,291.4471,291.7716,291.4381,291.7446,17724.0
2021-04-23 12:40:00,323.6,324.0,323.58,323.92,28531.0,291.7446,292.1052,291.7266,292.0331,28531.0
2021-04-23 12:45:00,323.94,324.2,323.76,324.07,32138.0,292.0511,292.2855,291.8888,292.1683,32138.0
2021-04-23 12:50:00,324.06,324.34,323.97,324.08,21366.0,292.1593,292.4117,292.0782,292.1773,21366.0
2021-04-23 12:55:00,324.07,324.1,323.56,323.62,16652.0,292.1683,292.1954,291.7085,291.7626,16652.0
2021-04-23 13:00:00,323.62,323.97,323.59,323.68,76900.0,291.7626,292.0782,291.7356,291.8167,76900.0
2021-04-23 13:05:00,323.74,324.09,323.74,323.95,30893.0,291.8708,292.1864,291.8708,292.0601,30893.0
2021-04-23 13:10:00,324.0,324.04,323.86,323.94,11795.0,292.1052,292.1413,291.979,292.0511,11795.0
2021-04-23 13:15:00,323.95,324.06,323.72,323.74,14505.0,292.0601,292.1593,291.8528,291.8708,14505.0
2021-04-23 13:20:00,323.73,323.96,323.72,323.79,12201.0,291.8618,292.0692,291.8528,291.9159,12201.0
2021-04-23 13:25:00,323.79,324.05,323.68,324.04,14205.0,291.9159,292.1503,291.8167,292.1413,14205.0
2021-04-23 13:30:00,324.01,324.25,323.94,324.25,14113.0,292.1142,292.3306,292.0511,292.3306,14113.0
2021-04-23 13:35:00,324.22,324.39,324.19,324.34,19796.0,292.3036,292.4568,292.2765,292.4117,19796.0
2021-04-23 13:40:00,324.34,324.46,324.34,324.37,15933.0,292.4117,292.5199,292.4117,292.4388,15933.0
2021-04-23 13:45:00,324.4,324.4,324.12,324.24,17113.0,292.4658,292.4658,292.2134,292.3216,17113.0
2021-04-23 13:50:00,324.28,324.3,324.05,324.18,11872.0,292.3577,292.3757,292.1503,292.2675,11872.0
2021-04-23 13:55:00,324.14,324.24,324.0,324.19,15737.0,292.2314,292.3216,292.1052,292.2765,15737.0
2021-04-23 14:00:00,324.19,324.45,324.17,324.31,20422.0,292.2765,292.5109,292.2585,292.3847,20422.0
2021-04-23 14:05:00,324.37,324.72,324.25,324.64,24893.0,292.4388,292.7543,292.3306,292.6822,24893.0
2021-04-23 14:10:00,324.6,324.65,324.5,324.59,21595.0,292.6462,292.6912,292.556,292.6371,21595.0
2021-04-23 14:15:00,324.57,324.72,324.32,324.4,39739.0,292.6191,292.7543,292.3937,292.4658,39739.0
2021-04-23 14:20:00,324.39,324.6,324.39,324.56,13389.0,292.4568,292.6462,292.4568,292.6101,13389.0
2021-04-23 14:25:00,324.58,324.58,324.08,324.15,70675.0,292.6281,292.6281,292.1773,292.2405,70675.0
2021-04-23 14:30:00,324.2,324.56,324.2,324.43,14406.0,292.2855,292.6101,292.2855,292.4929,14406.0
2021-04-23 14:35:00,324.4,324.43,324.22,324.38,18065.0,292.4658,292.4929,292.3036,292.4478,18065.0
2021-04-23 14:40:00,324.38,324.62,324.36,324.56,14885.0,292.4478,292.6642,292.4298,292.6101,14885.0
2021-04-23 14:45:00,324.54,324.56,324.39,324.41,8990.0,292.5921,292.6101,292.4568,292.4749,8990.0
2021-04-23 14:50:00,324.41,324.5,324.32,324.44,11721.0,292.4749,292.556,292.3937,292.5019,11721.0
2021-04-23 14:55:00,324.43,324.5,324.22,324.29,14519.0,292.4929,292.556,292.3036,292.3667,14519.0
2021-04-23 15:00:00,324.31,324.51,324.3,324.44,18629.0,292.3847,292.565,292.3757,292.5019,18629.0
2021-04-23 15:05:00,324.47,324.68,324.47,324.59,14660.0,292.529,292.7183,292.529,292.6371,14660.0
2021-04-23 15:10:00,324.57,324.65,324.46,324.55,14505.0,292.6191,292.6912,292.5199,292.6011,14505.0
2021-04-23 15:15:00,324.54,324.86,324.52,324.86,18648.0,292.5921,292.8806,292.574,292.8806,18648.0
2021-04-23 15:20:00,324.86,325.05,324.78,325.01,20573.0,292.8806,293.0519,292.8084,293.0158,20573.0
2021-04-23 15:25:00,324.98,325.14,324.92,324.95,14073.0,292.9887,293.133,292.9347,292.9617,14073.0
2021-04-23 15:30:00,324.9,325.36,324.87,325.35,27386.0,292.9166,293.3313,292.8896,293.3223,27386.0
2021-04-23 15:35:00,325.37,325.53,324.84,324.9,43268.0,293.3404,293.4846,292.8625,292.9166,43268.0
2021-04-23 15:40:00,324.92,325.02,324.76,324.76,24632.0,292.9347,293.0248,292.7904,292.7904,24632.0
2021-04-23 15:45:00,324.78,324.79,324.17,324.2,37213.0,292.8084,292.8175,292.2585,292.2855,37213.0
2021-04-23 15:50:00,324.24,324.33,323.83,323.84,53120.0,292.3216,292.4027,291.952,291.961,53120.0
2021-04-23 15:55:00,323.87,323.99,323.57,323.79,131067.0,291.988,292.0962,291.7175,291.9159,131067.0
2021-04-26 09:30:00,323.68,324.0,322.1,322.5,106180.0,291.8167,292.1052,290.3923,290.7529,106180.0
2021-04-26 09:35:00,322.44,323.48,322.44,322.88,26531.0,290.6988,291.6364,290.6988,291.0955,26531.0
2021-04-26 09:40:00,323.0,323.01,322.31,322.61,16056.0,291.2037,291.2127,290.5816,290.8521,16056.0
2021-04-26 09:45:00,322.59,322.65,322.1,322.17,15130.0,290.834,290.8881,290.3923,290.4554,15130.0
2021-04-26 09:50:00,322.12,322.38,320.66,320.84,39206.0,290.4103,290.6447,289.094,289.2563,39206.0
2021-04-26 09:55:00,321.0,321.75,320.91,321.53,27919.0,289.4005,290.0767,289.3194,289.8784,27919.0
2021-04-26 10:00:00,321.75,321.75,320.92,321.51,18005.0,290.0767,290.0767,289.3284,289.8603,18005.0
2021-04-26 10:05:00,321.57,321.95,321.5,321.9,19060.0,289.9144,290.257,289.8513,290.2119,19060.0
2021-04-26 10:10:00,321.86,322.31,321.8,321.82,12896.0,290.1759,290.5816,290.1218,290.1398,12896.0
2021-04-26 10:15:00,321.85,321.85,321.22,321.64,15906.0,290.1669,290.1669,289.5989,289.9775,15906.0
2021-04-26 10:20:00,321.61,321.94,321.3,321.73,14370.0,289.9505,290.248,289.671,290.0587,14370.0
2021-04-26 10:25:00,321.72,322.05,321.7,321.9,15589.0,290.0497,290.3472,290.0316,290.2119,15589.0
2021-04-26 10:30:00,321.79,321.92,321.34,321.38,17238.0,290.1128,290.23,289.7071,289.7431,17238.0
2021-04-26 10:35:00,321.28,321.4,321.11,321.28,10507.0,289.653,289.7612,289.4997,289.653,10507.0
2021-04-26 10:40:00,321.34,321.45,321.02,321.03,13886.0,289.7071,289.8062,289.4186,289.4276,13886.0
2021-04-26 10:45:00,321.07,321.29,320.82,321.01,25367.0,289.4637,289.662,289.2383,289.4096,25367.0
2021-04-26 10:50:00,320.99,320.99,320.29,320.51,20094.0,289.3915,289.3915,288.7604,288.9588,20094.0
2021-04-26 10:55:00,320.49,320.8,320.43,320.8,16883.0,288.9407,289.2202,288.8867,289.2202,16883.0
2021-04-26 11:00:00,320.86,321.33,320.85,321.09,16952.0,289.2743,289.6981,289.2653,289.4817,16952.0
2021-04-26 11:05:00,321.05,321.2,320.87,321.16,14319.0,289.4456,289.5809,289.2833,289.5448,14319.0
2021-04-26 11:10:00,321.17,321.53,321.07,321.48,8885.0,289.5538,289.8784,289.4637,289.8333,8885.0
2021-04-26 11:15:00,321.33,321.43,320.87,320.94,16190.0,289.6981,289.7882,289.2833,289.3464,16190.0
2021-04-26 11:20:00,320.94,321.44,320.94,321.15,17985.0,289.3464,289.7972,289.3464,289.5358,17985.0
2021-04-26 11:25:00,321.17,321.27,321.0,321.19,13609.0,289.5538,289.644,289.4005,289.5718,13609.0
2021-04-26 11:30:00,321.14,321.31,320.88,321.29,17611.0,289.5268,289.68,289.2924,289.662,17611.0
2021-04-26 11:35:00,321.31,321.56,321.1,321.1,9634.0,289.68,289.9054,289.4907,289.4907,9634.0
2021-04-26 11:40:00,321.18,321.19,320.84,320.96,12688.0,289.5628,289.5718,289.2563,289.3645,12688.0
2021-04-26 11:45:00,320.94,321.05,320.82,320.83,24287.0,289.3464,289.4456,289.2383,289.2473,24287.0
2021-04-26 11:50:00,320.8,320.86,320.49,320.52,13367.0,289.2202,289.2743,288.9407,288.9678,13367.0
2021-04-26 11:55:00,320.52,320.99,320.28,320.4,23385.0,288.9678,289.3915,288.7514,288.8596,23385.0
2021-04-26 12:00:00,320.46,320.63,320.32,320.56,8664.0,288.9137,289.067,288.7875,289.0039,8664.0
2021-04-26 12:05:00,320.56,320.67,319.92,320.06,29993.0,289.0039,289.103,288.4269,288.5531,29993.0
2021-04-26 12:10:00,320.06,320.28,320.0,320.23,13825.0,288.5531,288.7514,288.499,288.7063,13825.0
2021-04-26 12:15:00,320.29,320.52,320.21,320.44,17552.0,288.7604,288.9678,288.6883,288.8957,17552.0
2021-04-26 12:20:00,320.47,320.69,320.43,320.54,14454.0,288.9227,289.1211,288.8867,288.9858,14454.0
2021-04-26 12:25:00,320.55,320.71,320.44,320.5,19530.0,288.9948,289.1391,288.8957,288.9498,19530.0
2021-04-26 12:30:00,320.49,320.56,320.42,320.49,21657.0,288.9407,289.0039,288.8776,288.9407,21657.0
2021-04-26 12:35:00,320.45,320.95,320.45,320.6,10901.0,288.9047,289.3555,288.9047,289.0399,10901.0
2021-04-26 12:40:00,320.6,320.87,320.57,320.77,18319.0,289.0399,289.2833,289.0129,289.1932,18319.0
2021-04-26 12:45:00,320.76,320.85,320.61,320.62,17031.0,289.1842,289.2653,289.0489,289.0579,17031.0
2021-04-26 12:50:00,320.62,320.77,320.5,320.77,16049.0,289.0579,289.1932,288.9498,289.1932,16049.0
2021-04-26 12:55:00,320.84,320.84,320.18,320.21,21155.0,289.2563,289.2563,288.6613,288.6883,21155.0
2021-04-26 13:00:00,320.21,320.21,319.95,320.05,15354.0,288.6883,288.6883,288.4539,288.5441,15354.0
2021-04-26 13:05:00,320.0,320.2,319.94,320.14,13976.0,288.499,288.6793,288.4449,288.6252,13976.0
2021-04-26 13:10:00,320.1,320.16,320.0,320.1,10129.0,288.5891,288.6432,288.499,288.5891,10129.0
2021-04-26 13:15:00,320.06,320.07,319.85,319.88,21486.0,288.5531,288.5621,288.3637,288.3908,21486.0
2021-04-26 13:20:00,319.9,319.98,319.66,319.77,21572.0,288.4088,288.481,288.1925,288.2916,21572.0
2021-04-26 13:25:00,319.8,319.93,319.79,319.82,8873.0,288.3187,288.4359,288.3097,288.3367,8873.0
2021-04-26 13:30:00,319.85,319.86,319.53,319.69,21221.0,288.3637,288.3728,288.0752,288.2195,21221.0
2021-04-26 13:35:00,319.68,319.78,319.4,319.5,24026.0,288.2105,288.3006,287.958,288.0482,24026.0
2021-04-26 13:40:00,319.45,319.78,319.45,319.71,19961.0,288.0031,288.3006,288.0031,288.2375,19961.0
2021-04-26 13:45:00,319.66,319.85,319.43,319.49,16319.0,288.1925,288.3637,287.9851,288.0392,16319.0
2021-04-26 13:50:00,319.54,319.58,319.36,319.36,12496.0,288.0843,288.1203,287.922,287.922,12496.0
2021-04-26 13:55:00,319.39,319.63,319.32,319.56,19495.0,287.949,288.1654,287.8859,288.1023,19495.0
2021-04-26 14:00:00,319.54,319.69,319.41,319.54,16655.0,288.0843,288.2195,287.9671,288.0843,16655.0
2021-04-26 14:05:00,319.51,319.74,319.51,319.63,7536.0,288.0572,288.2646,288.0572,288.1654,7536.0
2021-04-26 14:10:00,319.63,319.83,319.61,319.78,15003.0,288.1654,288.3457,288.1474,288.3006,15003.0
2021-04-26 14:15:00,319.76,320.03,319.65,319.91,12688.0,288.2826,288.526,288.1834,288.4178,12688.0
2021-04-26 14:20:00,319.91,320.1,319.88,320.03,13012.0,288.4178,288.5891,288.3908,288.526,13012.0
2021-04-26 14:25:00,320.03,320.06,319.97,320.01,15482.0,288.526,288.5531,288.4719,288.508,15482.0
2021-04-26 14:30:00,320.04,320.2,319.94,320.15,12639.0,288.535,288.6793,288.4449,288.6342,12639.0
2021-04-26 14:35:00,320.14,320.42,320.14,320.39,10158.0,288.6252,288.8776,288.6252,288.8506,10158.0
2021-04-26 14:40:00,320.41,320.54,320.29,320.49,20398.0,288.8686,288.9858,288.7604,288.9407,20398.0
2021-04-26 14:45:00,320.45,320.46,320.04,320.2,11164.0,288.9047,288.9137,288.535,288.6793,11164.0
2021-04-26 14:50:00,320.18,320.18,320.02,320.04,11295.0,288.6613,288.6613,288.517,288.535,11295.0
2021-04-26 14:55:00,320.04,320.07,319.94,319.96,15143.0,288.535,288.5621,288.4449,288.4629,15143.0
2021-04-26 15:00:00,319.98,320.1,319.96,320.0,28524.0,288.481,288.5891,288.4629,288.499,28524.0
2021-04-26 15:05:00,319.98,320.12,319.92,320.1,20304.0,288.481,288.6072,288.4269,288.5891,20304.0
2021-04-26 15:10:00,320.08,320.31,320.08,320.18,9278.0,288.5711,288.7785,288.5711,288.6613,9278.0
2021-04-26 15:15:00,320.15,320.29,320.07,320.16,17338.0,288.6342,288.7604,288.5621,288.6432,17338.0
2021-04-26 15:20:00,320.22,320.39,320.17,320.31,18419.0,288.6973,288.8506,288.6522,288.7785,18419.0
2021-04-26 15:25:00,320.28,320.28,319.51,319.51,30344.0,288.7514,288.7514,288.0572,288.0572,30344.0
2021-04-26 15:30:00,319.5,319.81,319.31,319.65,35586.0,288.0482,288.3277,287.8769,288.1834,35586.0
2021-04-26 15:35:00,319.64,320.0,319.61,319.94,22404.0,288.1744,288.499,288.1474,288.4449,22404.0
2021-04-26 15:40:00,320.07,320.09,319.81,319.84,22652.0,288.5621,288.5801,288.3277,288.3547,22652.0
2021-04-26 15:45:00,319.84,319.91,319.51,319.57,22731.0,288.3547,288.4178,288.0572,288.1113,22731.0
2021-04-26 15:50:00,319.51,319.85,319.44,319.85,54034.0,288.0572,288.3637,287.9941,288.3637,54034.0
2021-04-26 15:55:00,319.85,320.11,319.47,320.05,131291.0,288.3637,288.5982,288.0212,288.5441,131291.0
2021-04-27 09:30:00,320.74,321.87,320.5,321.23,92983.0,289.1661,290.1849,288.9498,289.6079,92983.0
2021-04-27 09:35:00,321.19,321.5,320.64,320.95,48229.0,289.5718,289.8513,289.076,289.3555,48229.0
2021-04-27 09:40:00,320.95,321.25,320.68,321.14,33694.0,289.3555,289.6259,289.112,289.5268,33694.0
2021-04-27 09:45:00,321.06,322.47,320.97,322.26,44465.0,289.4546,290.7258,289.3735,290.5365,44465.0
2021-04-27 09:50:00,322.31,322.4,321.67,322.22,33949.0,290.5816,290.6627,290.0046,290.5004,33949.0
2021-04-27 09:55:00,322.19,322.23,321.52,321.68,23566.0,290.4734,290.5095,289.8694,290.0136,23566.0
2021-04-27 10:00:00,321.73,322.13,321.62,321.79,17867.0,290.0587,290.4193,289.9595,290.1128,17867.0
2021-04-27 10:05:00,321.89,321.95,321.52,321.76,12800.0,290.2029,290.257,289.8694,290.0857,12800.0
2021-04-27 10:10:00,321.77,321.83,321.3,321.5,16674.0,290.0947,290.1488,289.671,289.8513,16674.0
2021-04-27 10:15:00,321.46,321.46,320.72,320.9,19229.0,289.8153,289.8153,289.1481,289.3104,19229.0
2021-04-27 10:20:00,320.92,321.16,320.87,320.98,15861.0,289.3284,289.5448,289.2833,289.3825,15861.0
2021-04-27 10:25:00,321.08,321.24,320.95,321.24,20452.0,289.4727,289.6169,289.3555,289.6169,20452.0
2021-04-27 10:30:00,321.17,321.27,321.05,321.06,36119.0,289.5538,289.644,289.4456,289.4546,36119.0
2021-04-27 10:35:00,321.06,321.81,320.82,321.53,39649.0,289.4546,290.1308,289.2383,289.8784,39649.0
2021-04-27 10:40:00,321.48,321.88,321.31,321.86,26888.0,289.8333,290.1939,289.68,290.1759,26888.0
2021-04-27 10:45:00,321.85,322.14,321.73,321.91,23047.0,290.1669,290.4283,290.0587,290.221,23047.0
2021-04-27 10:50:00,321.93,321.93,321.57,321.82,27793.0,290.239,290.239,289.9144,290.1398,27793.0
2021-04-27 10:55:00,321.77,321.95,321.7,321.83,20431.0,290.0947,290.257,290.0316,290.1488,20431.0
2021-04-27 11:00:00,321.83,322.25,321.71,321.83,30289.0,290.1488,290.5275,290.0406,290.1488,30289.0
2021-04-27 11:05:00,321.75,321.9,321.58,321.7,18784.0,290.0767,290.2119,289.9234,290.0316,18784.0
2021-04-27 11:10:00,321.73,321.94,321.68,321.92,19994.0,290.0587,290.248,290.0136,290.23,19994.0
2021-04-27 11:15:00,321.88,322.08,321.81,321.85,15899.0,290.1939,290.3742,290.1308,290.1669,15899.0
2021-04-27 11:20:00,321.82,322.07,321.67,322.07,20727.0,290.1398,290.3652,290.0046,290.3652,20727.0
2021-04-27 11:25:00,322.06,322.24,322.01,322.13,15872.0,290.3562,290.5185,290.3111,290.4193,15872.0
2021-04-27 11:30:00,322.15,322.34,322.04,322.11,13929.0,290.4373,290.6086,290.3382,290.4013,13929.0
2021-04-27 11:35:00,322.11,322.11,321.9,322.1,10351.0,290.4013,290.4013,290.2119,290.3923,10351.0
2021-04-27 11:40:00,322.11,322.23,322.04,322.21,9314.0,290.4013,290.5095,290.3382,290.4914,9314.0
2021-04-27 11:45:00,322.24,322.25,322.04,322.04,10880.0,290.5185,290.5275,290.3382,290.3382,10880.0
2021-04-27 11:50:00,322.04,322.22,321.72,322.0,21094.0,290.3382,290.5004,290.0497,290.3021,21094.0
2021-04-27 11:55:00,322.0,322.14,321.92,321.96,12137.0,290.3021,290.4283,290.23,290.266,12137.0
2021-04-27 12:00:00,321.97,322.09,321.93,321.93,10957.0,290.2751,290.3832,290.239,290.239,10957.0
2021-04-27 12:05:00,321.94,321.95,321.66,321.83,18802.0,290.248,290.257,289.9956,290.1488,18802.0
2021-04-27 12:10:00,321.79,321.81,321.4,321.55,15879.0,290.1128,290.1308,289.7612,289.8964,15879.0
2021-04-27 12:15:00,321.57,322.03,321.52,321.91,13096.0,289.9144,290.3291,289.8694,290.221,13096.0
2021-04-27 12:20:00,321.91,322.06,321.73,321.96,14284.0,290.221,290.3562,290.0587,290.266,14284.0
2021-04-27 12:25:00,321.88,321.88,321.52,321.58,13168.0,290.1939,290.1939,289.8694,289.9234,13168.0
2021-04-27 12:30:00,321.55,321.65,321.45,321.6,14973.0,289.8964,289.9866,289.8062,289.9415,14973.0
2021-04-27 12:35:00,321.56,321.56,321.23,321.3,14660.0,289.9054,289.9054,289.6079,289.671,14660.0
2021-04-27 12:40:00,321.33,321.39,321.14,321.19,16546.0,289.6981,289.7521,289.5268,289.5718,16546.0
2021-04-27 12:45:00,321.21,321.36,321.06,321.22,19729.0,289.5899,289.7251,289.4546,289.5989,19729.0
2021-04-27 12:50:00,321.12,321.14,320.8,321.09,31317.0,289.5087,289.5268,289.2202,289.4817,31317.0
2021-04-27 12:55:00,321.12,321.16,320.85,321.06,10274.0,289.5087,289.5448,289.2653,289.4546,10274.0
2021-04-27 13:00:00,321.07,321.14,320.85,321.03,15892.0,289.4637,289.5268,289.2653,289.4276,15892.0
2021-04-27 13:05:00,321.08,321.52,321.08,321.5,9103.0,289.4727,289.8694,289.4727,289.8513,9103.0
2021-04-27 13:10:00,321.42,321.49,321.24,321.29,10914.0,289.7792,289.8423,289.6169,289.662,10914.0
2021-04-27 13:15:00,321.28,321.65,321.23,321.51,14837.0,289.653,289.9866,289.6079,289.8603,14837.0
2021-04-27 13:20:00,321.46,321.65,321.42,321.52,8692.0,289.8153,289.9866,289.7792,289.8694,8692.0
2021-04-27 13:25:00,321.53,321.78,321.49,321.75,8383.0,289.8784,290.1038,289.8423,290.0767,8383.0
2021-04-27 13:30:00,321.77,321.88,321.66,321.73,9218.0,290.0947,290.1939,289.9956,290.0587,9218.0
2021-04-27 13:35:00,321.7,321.93,321.56,321.92,14631.0,290.0316,290.239,289.9054,290.23,14631.0
2021-04-27 13:40:00,321.9,321.94,321.6,321.71,15678.0,290.2119,290.248,289.9415,290.0406,15678.0
2021-04-27 13:45:00,321.67,321.67,321.19,321.43,14207.0,290.0046,290.0046,289.5718,289.7882,14207.0
2021-04-27 13:50:00,321.47,321.52,321.28,321.41,10602.0,289.8243,289.8694,289.653,289.7702,10602.0
2021-04-27 13:55:00,321.39,321.43,321.16,321.16,10072.0,289.7521,289.7882,289.5448,289.5448,10072.0
2021-04-27 14:00:00,321.18,321.54,321.13,321.15,22554.0,289.5628,289.8874,289.5177,289.5358,22554.0
2021-04-27 14:05:00,321.18,321.43,321.18,321.33,9272.0,289.5628,289.7882,289.5628,289.6981,9272.0
2021-04-27 14:10:00,321.32,321.49,321.25,321.32,13691.0,289.689,289.8423,289.6259,289.689,13691.0
2021-04-27 14:15:00,321.28,321.38,321.11,321.16,16373.0,289.653,289.7431,289.4997,289.5448,16373.0
2021-04-27 14:20:00,321.17,321.44,321.13,321.22,11409.0,289.5538,289.7972,289.5177,289.5989,11409.0
2021-04-27 14:25:00,321.22,321.31,321.1,321.3,12796.0,289.5989,289.68,289.4907,289.671,12796.0
2021-04-27 14:30:00,321.3,321.83,321.28,321.79,24787.0,289.671,290.1488,289.653,290.1128,24787.0
2021-04-27 14:35:00,321.83,321.91,321.77,321.89,12754.0,290.1488,290.221,290.0947,290.2029,12754.0
2021-04-27 14:40:00,321.89,321.9,321.66,321.74,25980.0,290.2029,290.2119,289.9956,290.0677,25980.0
2021-04-27 14:45:00,321.71,321.82,321.36,321.37,17045.0,290.0406,290.1398,289.7251,289.7341,17045.0
2021-04-27 14:50:00,321.36,321.46,321.28,321.31,13607.0,289.7251,289.8153,289.653,289.68,13607.0
2021-04-27 14:55:00,321.25,321.41,321.19,321.24,13881.0,289.6259,289.7702,289.5718,289.6169,13881.0
2021-04-27 15:00:00,321.17,321.42,321.1,321.29,9532.0,289.5538,289.7792,289.4907,289.662,9532.0
2021-04-27 15:05:00,321.3,321.3,320.96,320.98,11750.0,289.671,289.671,289.3645,289.3825,11750.0
2021-04-27 15:10:00,321.04,321.62,321.01,321.62,12343.0,289.4366,289.9595,289.4096,289.9595,12343.0
2021-04-27 15:15:00,321.55,321.6,321.31,321.53,13386.0,289.8964,289.9415,289.68,289.8784,13386.0
2021-04-27 15:20:00,321.52,321.87,321.43,321.61,13736.0,289.8694,290.1849,289.7882,289.9505,13736.0
2021-04-27 15:25:00,321.61,321.86,321.53,321.86,15277.0,289.9505,290.1759,289.8784,290.1759,15277.0
2021-04-27 15:30:00,321.86,321.98,321.75,321.89,18194.0,290.1759,290.2841,290.0767,290.2029,18194.0
2021-04-27 15:35:00,321.86,322.18,321.86,321.96,31623.0,290.1759,290.4644,290.1759,290.266,31623.0
2021-04-27 15:40:00,321.96,321.96,321.36,321.48,19274.0,290.266,290.266,289.7251,289.8333,19274.0
2021-04-27 15:45:00,321.4,321.46,321.24,321.3,20533.0,289.7612,289.8153,289.6169,289.671,20533.0
2021-04-27 15:50:00,321.31,321.32,320.81,320.91,34053.0,289.68,289.689,289.2292,289.3194,34053.0
2021-04-27 15:55:00,320.91,320.91,320.5,320.6,112646.0,289.3194,289.3194,288.9498,289.0399,112646.0
2021-04-28 09:30:00,321.95,321.95,321.01,321.65,65657.0,290.257,290.257,289.4096,289.9866,65657.0
2021-04-28 09:35:00,321.55,321.85,321.03,321.43,13819.0,289.8964,290.1669,289.4276,289.7882,13819.0
2021-04-28 09:40:00,321.41,321.45,320.97,321.29,13360.0,289.7702,289.8062,289.3735,289.662,13360.0
2021-04-28 09:45:00,321.29,321.55,320.98,321.46,16393.0,289.662,289.8964,289.3825,289.8153,16393.0
2021-04-28 09:50:00,321.47,321.91,321.42,321.86,15666.0,289.8243,290.221,289.7792,290.1759,15666.0
2021-04-28 09:55:00,321.9,322.27,321.31,321.57,27289.0,290.2119,290.5455,289.68,289.9144,27289.0
2021-04-28 10:00:00,321.61,321.61,320.85,321.18,22280.0,289.9505,289.9505,289.2653,289.5628,22280.0
2021-04-28 10:05:00,321.22,321.63,321.18,321.57,7246.0,289.5989,289.9685,289.5628,289.9144,7246.0
2021-04-28 10:10:00,321.56,321.72,321.5,321.68,5891.0,289.9054,290.0497,289.8513,290.0136,5891.0
2021-04-28 10:15:00,321.67,321.77,321.33,321.38,8746.0,290.0046,290.0947,289.6981,289.7431,8746.0
2021-04-28 10:20:00,321.48,321.73,321.09,321.16,12875.0,289.8333,290.0587,289.4817,289.5448,12875.0
2021-04-28 10:25:00,321.21,321.28,320.92,321.18,16213.0,289.5899,289.653,289.3284,289.5628,16213.0
2021-04-28 10:30:00,321.08,321.61,321.08,321.56,15582.0,289.4727,289.9505,289.4727,289.9054,15582.0
2021-04-28 10:35:00,321.59,321.85,321.35,321.4,11568.0,289.9325,290.1669,289.7161,289.7612,11568.0
2021-04-28 10:40:00,321.37,321.63,321.37,321.43,8677.0,289.7341,289.9685,289.7341,289.7882,8677.0
2021-04-28 10:45:00,321.52,321.54,321.37,321.47,10661.0,289.8694,289.8874,289.7341,289.8243,10661.0
2021-04-28 10:50:00,321.47,321.62,321.27,321.3,6219.0,289.8243,289.9595,289.644,289.671,6219.0
2021-04-28 10:55:00,321.28,321.5,321.27,321.44,13311.0,289.653,289.8513,289.644,289.7972,13311.0
2021-04-28 11:00:00,321.44,321.79,321.43,321.67,9925.0,289.7972,290.1128,289.7882,290.0046,9925.0
2021-04-28 11:05:00,321.67,322.12,321.67,322.02,16213.0,290.0046,290.4103,290.0046,290.3201,16213.0
2021-04-28 11:10:00,322.07,322.26,322.01,322.08,14803.0,290.3652,290.5365,290.3111,290.3742,14803.0
2021-04-28 11:15:00,322.03,322.41,321.98,322.32,14596.0,290.3291,290.6717,290.2841,290.5906,14596.0
2021-04-28 11:20:00,322.33,322.79,322.27,322.72,12689.0,290.5996,291.0143,290.5455,290.9512,12689.0
2021-04-28 11:25:00,322.84,322.95,322.63,322.9,13024.0,291.0594,291.1586,290.8701,291.1135,13024.0
2021-04-28 11:30:00,322.83,322.96,322.28,322.3,14583.0,291.0504,291.1676,290.5545,290.5726,14583.0
2021-04-28 11:35:00,322.31,322.55,322.25,322.44,12824.0,290.5816,290.798,290.5275,290.6988,12824.0
2021-04-28 11:40:00,322.43,322.49,322.27,322.31,8058.0,290.6898,290.7439,290.5455,290.5816,8058.0
2021-04-28 11:45:00,322.36,322.41,322.07,322.07,7664.0,290.6267,290.6717,290.3652,290.3652,7664.0
2021-04-28 11:50:00,322.06,322.07,321.25,321.25,75084.0,290.3562,290.3652,289.6259,289.6259,75084.0
2021-04-28 11:55:00,321.22,321.46,321.03,321.19,58286.0,289.5989,289.8153,289.4276,289.5718,58286.0
2021-04-28 12:00:00,321.2,321.25,321.05,321.07,17900.0,289.5809,289.6259,289.4456,289.4637,17900.0
2021-04-28 12:05:00,321.11,321.39,321.1,321.31,7542.0,289.4997,289.7521,289.4907,289.68,7542.0
2021-04-28 12:10:00,321.38,321.76,321.34,321.73,15231.0,289.7431,290.0857,289.7071,290.0587,15231.0
2021-04-28 12:15:00,321.69,321.86,321.45,321.86,14424.0,290.0226,290.1759,289.8062,290.1759,14424.0
2021-04-28 12:20:00,321.84,321.84,321.54,321.54,8508.0,290.1579,290.1579,289.8874,289.8874,8508.0
2021-04-28 12:25:00,321.51,321.61,321.41,321.46,9863.0,289.8603,289.9505,289.7702,289.8153,9863.0
2021-04-28 12:30:00,321.51,321.78,321.47,321.6,8007.0,289.8603,290.1038,289.8243,289.9415,8007.0
2021-04-28 12:35:00,321.53,321.57,321.33,321.38,5270.0,289.8784,289.9144,289.6981,289.7431,5270.0
2021-04-28 12:40:00,321.38,321.53,321.22,321.27,15559.0,289.7431,289.8784,289.5989,289.644,15559.0
2021-04-28 12:45:00,321.28,321.63,321.27,321.57,3913.0,289.653,289.9685,289.644,289.9144,3913.0
2021-04-28 12:50:00,321.6,321.7,321.54,321.57,6099.0,289.9415,290.0316,289.8874,289.9144,6099.0
2021-04-28 12:55:00,321.56,321.61,321.33,321.38,8690.0,289.9054,289.9505,289.6981,289.7431,8690.0
2021-04-28 13:00:00,321.44,321.56,321.4,321.4,4512.0,289.7972,289.9054,289.7612,289.7612,4512.0
2021-04-28 13:05:00,321.38,321.38,321.1,321.2,6451.0,289.7431,289.7431,289.4907,289.5809,6451.0
2021-04-28 13:10:00,321.2,321.2,321.03,321.14,6068.0,289.5809,289.5809,289.4276,289.5268,6068.0
2021-04-28 13:15:00,321.15,321.4,321.14,321.37,7952.0,289.5358,289.7612,289.5268,289.7341,7952.0
2021-04-28 13:20:00,321.35,321.43,321.33,321.37,6779.0,289.7161,289.7882,289.6981,289.7341,6779.0
2021-04-28 13:25:00,321.37,321.64,321.36,321.61,8402.0,289.7341,289.9775,289.7251,289.9505,8402.0
2021-04-28 13:30:00,321.64,321.64,321.44,321.48,10620.0,289.9775,289.9775,289.7972,289.8333,10620.0
2021-04-28 13:35:00,321.51,321.56,321.23,321.41,8976.0,289.8603,289.9054,289.6079,289.7702,8976.0
2021-04-28 13:40:00,321.4,321.44,321.34,321.38,5355.0,289.7612,289.7972,289.7071,289.7431,5355.0
2021-04-28 13:45:00,321.25,321.47,321.1,321.39,16937.0,289.6259,289.8243,289.4907,289.7521,16937.0
2021-04-28 13:50:00,321.39,321.39,321.02,321.15,8476.0,289.7521,289.7521,289.4186,289.5358,8476.0
2021-04-28 13:55:00,321.11,321.35,321.04,321.13,7541.0,289.4997,289.7161,289.4366,289.5177,7541.0
2021-04-28 14:00:00,321.1,321.61,320.73,321.22,31282.0,289.4907,289.9505,289.1571,289.5989,31282.0
2021-04-28 14:05:00,321.33,321.45,321.14,321.23,17601.0,289.6981,289.8062,289.5268,289.6079,17601.0
2021-04-28 14:10:00,321.23,321.25,320.96,321.12,9080.0,289.6079,289.6259,289.3645,289.5087,9080.0
2021-04-28 14:15:00,321.15,321.43,321.09,321.4,19472.0,289.5358,289.7882,289.4817,289.7612,19472.0
2021-04-28 14:20:00,321.42,321.87,321.42,321.81,13333.0,289.7792,290.1849,289.7792,290.1308,13333.0
2021-04-28 14:25:00,321.77,321.77,321.46,321.53,11455.0,290.0947,290.0947,289.8153,289.8784,11455.0
2021-04-28 14:30:00,321.59,321.6,321.12,321.35,12202.0,289.9325,289.9415,289.5087,289.7161,12202.0
2021-04-28 14:35:00,321.39,321.96,321.39,321.79,27382.0,289.7521,290.266,289.7521,290.1128,27382.0
2021-04-28 14:40:00,321.78,321.95,321.6,321.73,13096.0,290.1038,290.257,289.9415,290.0587,13096.0
2021-04-28 14:45:00,321.69,321.87,321.39,321.48,20359.0,290.0226,290.1849,289.7521,289.8333,20359.0
2021-04-28 14:50:00,321.57,321.57,321.27,321.27,11983.0,289.9144,289.9144,289.644,289.644,11983.0
2021-04-28 14:55:00,321.27,321.55,321.18,321.41,20742.0,289.644,289.8964,289.5628,289.7702,20742.0
2021-04-28 15:00:00,321.44,321.58,321.2,321.27,15108.0,289.7972,289.9234,289.5809,289.644,15108.0
2021-04-28 15:05:00,321.24,321.26,320.97,321.05,18575.0,289.6169,289.6349,289.3735,289.4456,18575.0
2021-04-28 15:10:00,321.01,321.16,320.19,320.58,38733.0,289.4096,289.5448,288.6703,289.0219,38733.0
2021-04-28 15:15:00,320.58,320.7,320.33,320.33,11123.0,289.0219,289.1301,288.7965,288.7965,11123.0
2021-04-28 15:20:00,320.24,320.34,320.03,320.34,24649.0,288.7154,288.8055,288.526,288.8055,24649.0
2021-04-28 15:25:00,320.35,320.8,320.34,320.65,17979.0,288.8145,289.2202,288.8055,289.085,17979.0
2021-04-28 15:30:00,320.65,320.65,320.19,320.32,22247.0,289.085,289.085,288.6703,288.7875,22247.0
2021-04-28 15:35:00,320.31,320.55,320.19,320.19,18850.0,288.7785,288.9948,288.6703,288.6703,18850.0
2021-04-28 15:40:00,320.25,320.41,320.1,320.16,16911.0,288.7244,288.8686,288.5891,288.6432,16911.0
2021-04-28 15:45:00,320.11,320.3,319.99,320.21,27287.0,288.5982,288.7694,288.49,288.6883,27287.0
2021-04-28 15:50:00,320.28,320.28,319.82,319.92,49654.0,288.7514,288.7514,288.3367,288.4269,49654.0
2021-04-28 15:55:00,319.99,320.02,319.3,319.78,212225.0,288.49,288.517,287.8679,288.3006,212225.0
2021-04-29 09:30:00,321.71,322.64,321.08,321.24,85830.0,290.0406,290.8791,289.4727,289.6169,85830.0
2021-04-29 09:35:00,321.38,322.09,321.12,321.75,21624.0,289.7431,290.3832,289.5087,290.0767,21624.0
2021-04-29 09:40:00,321.95,322.33,321.6,322.0,19015.0,290.257,290.5996,289.9415,290.3021,19015.0
2021-04-29 09:45:00,322.23,323.4,322.21,322.59,63243.0,290.5095,291.5643,290.4914,290.834,63243.0
2021-04-29 09:50:00,322.59,323.48,322.59,323.29,32222.0,290.834,291.6364,290.834,291.4651,32222.0
2021-04-29 09:55:00,323.38,324.0,323.12,323.27,37351.0,291.5463,292.1052,291.3118,291.4471,37351.0
2021-04-29 10:00:00,323.2,323.93,323.08,323.92,38124.0,291.384,292.0421,291.2758,292.0331,38124.0
2021-04-29 10:05:00,323.92,324.6,323.92,324.54,41861.0,292.0331,292.6462,292.0331,292.5921,41861.0
2021-04-29 10:10:00,324.52,324.89,324.24,324.44,40555.0,292.574,292.9076,292.3216,292.5019,40555.0
2021-04-29 10:15:00,324.41,324.56,323.61,324.42,29926.0,292.4749,292.6101,291.7536,292.4839,29926.0
2021-04-29 10:20:00,324.46,324.48,323.33,323.44,34354.0,292.5199,292.538,291.5012,291.6003,34354.0
2021-04-29 10:25:00,323.53,323.71,322.87,323.34,29276.0,291.6815,291.8438,291.0865,291.5102,29276.0
2021-04-29 10:30:00,323.3,323.3,322.71,323.22,22824.0,291.4741,291.4741,290.9422,291.402,22824.0
2021-04-29 10:35:00,323.15,323.41,323.09,323.31,37173.0,291.3389,291.5733,291.2848,291.4831,37173.0
2021-04-29 10:40:00,323.31,324.06,323.18,323.84,40293.0,291.4831,292.1593,291.3659,291.961,40293.0
2021-04-29 10:45:00,323.83,324.49,323.83,323.9,28413.0,291.952,292.547,291.952,292.0151,28413.0
2021-04-29 10:50:00,323.88,324.23,323.86,323.99,22500.0,291.997,292.3126,291.979,292.0962,22500.0
2021-04-29 10:55:00,323.97,324.19,323.85,323.95,22935.0,292.0782,292.2765,291.97,292.0601,22935.0
2021-04-29 11:00:00,323.94,324.01,323.49,323.86,26340.0,292.0511,292.1142,291.6454,291.979,26340.0
2021-04-29 11:05:00,323.85,324.03,323.7,323.72,10679.0,291.97,292.1323,291.8348,291.8528,10679.0
2021-04-29 11:10:00,323.62,324.02,323.61,323.82,18079.0,291.7626,292.1233,291.7536,291.9429,18079.0
2021-04-29 11:15:00,323.73,323.97,323.51,323.72,7304.0,291.8618,292.0782,291.6635,291.8528,7304.0
2021-04-29 11:20:00,323.68,323.93,323.52,323.93,14694.0,291.8167,292.0421,291.6725,292.0421,14694.0
2021-04-29 11:25:00,323.96,324.01,323.64,323.9,13698.0,292.0692,292.1142,291.7807,292.0151,13698.0
2021-04-29 11:30:00,323.95,324.29,323.82,324.23,13458.0,292.0601,292.3667,291.9429,292.3126,13458.0
2021-04-29 11:35:00,324.3,324.69,324.26,324.63,11911.0,292.3757,292.7273,292.3396,292.6732,11911.0
2021-04-29 11:40:00,324.58,324.9,324.55,324.68,17228.0,292.6281,292.9166,292.6011,292.7183,17228.0
2021-04-29 11:45:00,324.66,324.84,324.58,324.79,12994.0,292.7002,292.8625,292.6281,292.8175,12994.0
2021-04-29 11:50:00,324.68,324.73,324.33,324.39,7736.0,292.7183,292.7634,292.4027,292.4568,7736.0
2021-04-29 11:55:00,324.29,324.52,324.01,324.32,18995.0,292.3667,292.574,292.1142,292.3937,18995.0
2021-04-29 12:00:00,324.3,324.46,323.89,324.05,11824.0,292.3757,292.5199,292.006,292.1503,11824.0
2021-04-29 12:05:00,324.02,324.14,323.14,323.15,20607.0,292.1233,292.2314,291.3299,291.3389,20607.0
2021-04-29 12:10:00,323.1,323.85,322.92,323.67,29130.0,291.2938,291.97,291.1315,291.8077,29130.0
2021-04-29 12:15:00,323.68,323.9,323.53,323.8,12348.0,291.8167,292.0151,291.6815,291.9249,12348.0
2021-04-29 12:20:00,323.77,324.0,323.75,323.87,13870.0,291.8979,292.1052,291.8798,291.988,13870.0
2021-04-29 12:25:00,323.91,324.02,323.44,323.85,17234.0,292.0241,292.1233,291.6003,291.97,17234.0
2021-04-29 12:30:00,323.77,324.03,323.59,323.96,20952.0,291.8979,292.1323,291.7356,292.0692,20952.0
2021-04-29 12:35:00,323.93,324.03,323.48,323.74,12682.0,292.0421,292.1323,291.6364,291.8708,12682.0
2021-04-29 12:40:00,323.73,323.85,323.65,323.74,12454.0,291.8618,291.97,291.7897,291.8708,12454.0
2021-04-29 12:45:00,323.74,324.13,323.64,324.09,16019.0,291.8708,292.2224,291.7807,292.1864,16019.0
2021-04-29 12:50:00,324.06,324.22,323.86,324.15,10597.0,292.1593,292.3036,291.979,292.2405,10597.0
2021-04-29 12:55:00,324.15,324.34,323.96,324.3,8843.0,292.2405,292.4117,292.0692,292.3757,8843.0
2021-04-29 13:00:00,324.3,324.31,324.09,324.1,9693.0,292.3757,292.3847,292.1864,292.1954,9693.0
2021-04-29 13:05:00,324.19,324.58,324.14,324.56,25292.0,292.2765,292.6281,292.2314,292.6101,25292.0
2021-04-29 13:10:00,324.55,324.68,324.51,324.62,11519.0,292.6011,292.7183,292.565,292.6642,11519.0
2021-04-29 13:15:00,324.57,324.96,324.56,324.9,12347.0,292.6191,292.9707,292.6101,292.9166,12347.0
2021-04-29 13:20:00,324.86,325.11,324.85,324.95,20784.0,292.8806,293.1059,292.8715,292.9617,20784.0
2021-04-29 13:25:00,324.98,324.98,324.65,324.77,11509.0,292.9887,292.9887,292.6912,292.7994,11509.0
2021-04-29 13:30:00,324.82,324.94,324.68,324.81,10707.0,292.8445,292.9527,292.7183,292.8355,10707.0
2021-04-29 13:35:00,324.77,324.86,324.58,324.58,26460.0,292.7994,292.8806,292.6281,292.6281,26460.0
2021-04-29 13:40:00,324.54,324.86,324.36,324.74,17476.0,292.5921,292.8806,292.4298,292.7724,17476.0
2021-04-29 13:45:00,324.79,324.79,324.54,324.65,6205.0,292.8175,292.8175,292.5921,292.6912,6205.0
2021-04-29 13:50:00,324.65,324.67,324.5,324.62,7859.0,292.6912,292.7093,292.556,292.6642,7859.0
2021-04-29 13:55:00,324.68,324.74,324.29,324.33,9305.0,292.7183,292.7724,292.3667,292.4027,9305.0
2021-04-29 14:00:00,324.42,324.51,324.16,324.28,10981.0,292.4839,292.565,292.2495,292.3577,10981.0
2021-04-29 14:05:00,324.32,324.55,324.2,324.23,13858.0,292.3937,292.6011,292.2855,292.3126,13858.0
2021-04-29 14:10:00,324.21,324.47,324.19,324.32,8583.0,292.2945,292.529,292.2765,292.3937,8583.0
2021-04-29 14:15:00,324.38,324.74,324.37,324.73,10403.0,292.4478,292.7724,292.4388,292.7634,10403.0
2021-04-29 14:20:00,324.79,324.84,324.64,324.78,7334.0,292.8175,292.8625,292.6822,292.8084,7334.0
2021-04-29 14:25:00,324.82,324.99,324.62,324.94,22237.0,292.8445,292.9978,292.6642,292.9527,22237.0
2021-04-29 14:30:00,324.94,325.24,324.87,325.18,19868.0,292.9527,293.2232,292.8896,293.1691,19868.0
2021-04-29 14:35:00,325.22,325.22,325.01,325.14,13894.0,293.2051,293.2051,293.0158,293.133,13894.0
2021-04-29 14:40:00,325.09,325.5,325.01,325.49,17745.0,293.0879,293.4576,293.0158,293.4485,17745.0
2021-04-29 14:45:00,325.5,325.78,325.37,325.48,29321.0,293.4576,293.71,293.3404,293.4395,29321.0
2021-04-29 14:50:00,325.53,325.61,325.36,325.55,25284.0,293.4846,293.5567,293.3313,293.5026,25284.0
2021-04-29 14:55:00,325.55,325.55,325.14,325.23,21274.0,293.5026,293.5026,293.133,293.2141,21274.0
2021-04-29 15:00:00,325.26,325.57,325.23,325.5,21448.0,293.2412,293.5207,293.2141,293.4576,21448.0
2021-04-29 15:05:00,325.52,325.58,325.42,325.48,16193.0,293.4756,293.5297,293.3854,293.4395,16193.0
2021-04-29 15:10:00,325.49,325.62,325.48,325.58,17273.0,293.4485,293.5657,293.4395,293.5297,17273.0
2021-04-29 15:15:00,325.63,325.79,325.42,325.53,28178.0,293.5748,293.719,293.3854,293.4846,28178.0
2021-04-29 15:20:00,325.52,325.74,325.33,325.46,25274.0,293.4756,293.6739,293.3043,293.4215,25274.0
2021-04-29 15:25:00,325.43,325.47,325.07,325.07,35626.0,293.3944,293.4305,293.0699,293.0699,35626.0
2021-04-29 15:30:00,325.09,325.47,325.08,325.45,34182.0,293.0879,293.4305,293.0789,293.4125,34182.0
2021-04-29 15:35:00,325.41,325.42,325.1,325.25,32031.0,293.3764,293.3854,293.0969,293.2322,32031.0
2021-04-29 15:40:00,325.25,325.61,325.21,325.42,33660.0,293.2322,293.5567,293.1961,293.3854,33660.0
2021-04-29 15:45:00,325.44,325.74,325.43,325.54,35987.0,293.4035,293.6739,293.3944,293.4936,35987.0
2021-04-29 15:50:00,325.45,325.53,325.08,325.24,74574.0,293.4125,293.4846,293.0789,293.2232,74574.0
2021-04-29 15:55:00,325.28,325.47,325.09,325.4,108104.0,293.2592,293.4305,293.0879,293.3674,108104.0
2021-04-30 09:30:00,325.05,325.84,324.75,324.79,75017.0,293.0519,293.7641,292.7814,292.8175,75017.0
2021-04-30 09:35:00,324.88,325.11,323.81,324.54,26992.0,292.8986,293.1059,291.9339,292.5921,26992.0
2021-04-30 09:40:00,324.47,325.1,324.39,324.4,20549.0,292.529,293.0969,292.4568,292.4658,20549.0
2021-04-30 09:45:00,324.54,324.64,324.07,324.39,14696.0,292.5921,292.6822,292.1683,292.4568,14696.0
2021-04-30 09:50:00,324.52,324.57,323.98,324.02,18230.0,292.574,292.6191,292.0872,292.1233,18230.0
2021-04-30 09:55:00,323.96,324.05,323.23,323.9,29095.0,292.0692,292.1503,291.411,292.0151,29095.0
2021-04-30 10:00:00,323.9,324.15,323.6,323.66,26524.0,292.0151,292.2405,291.7446,291.7987,26524.0
2021-04-30 10:05:00,323.68,323.68,322.91,322.91,22977.0,291.8167,291.8167,291.1225,291.1225,22977.0
2021-04-30 10:10:00,322.92,323.07,322.42,322.69,40504.0,291.1315,291.2668,290.6808,290.9242,40504.0
2021-04-30 10:15:00,322.68,322.94,322.03,322.93,47275.0,290.9152,291.1496,290.3291,291.1406,47275.0
2021-04-30 10:20:00,322.92,323.13,322.5,322.85,10079.0,291.1315,291.3209,290.7529,291.0684,10079.0
2021-04-30 10:25:00,322.88,323.5,322.8,323.34,20199.0,291.0955,291.6544,291.0233,291.5102,20199.0
2021-04-30 10:30:00,323.37,323.83,323.36,323.59,13389.0,291.5372,291.952,291.5282,291.7356,13389.0
2021-04-30 10:35:00,323.59,323.63,322.74,322.95,35672.0,291.7356,291.7716,290.9693,291.1586,35672.0
2021-04-30 10:40:00,322.91,323.09,322.73,322.81,13091.0,291.1225,291.2848,290.9602,291.0324,13091.0
2021-04-30 10:45:00,322.83,322.98,322.6,322.6,15361.0,291.0504,291.1856,290.843,290.843,15361.0
2021-04-30 10:50:00,322.6,322.9,322.42,322.66,12842.0,290.843,291.1135,290.6808,290.8971,12842.0
2021-04-30 10:55:00,322.63,322.63,322.19,322.2,18873.0,290.8701,290.8701,290.4734,290.4824,18873.0
2021-04-30 11:00:00,322.21,322.43,321.61,322.39,28472.0,290.4914,290.6898,289.9505,290.6537,28472.0
2021-04-30 11:05:00,322.5,322.64,322.2,322.4,21010.0,290.7529,290.8791,290.4824,290.6627,21010.0
2021-04-30 11:10:00,322.41,322.6,322.26,322.32,13484.0,290.6717,290.843,290.5365,290.5906,13484.0
2021-04-30 11:15:00,322.26,322.61,322.0,322.54,18360.0,290.5365,290.8521,290.3021,290.7889,18360.0
2021-04-30 11:20:00,322.52,322.94,322.36,322.79,14279.0,290.7709,291.1496,290.6267,291.0143,14279.0
2021-04-30 11:25:00,322.79,322.8,322.39,322.4,9708.0,291.0143,291.0233,290.6537,290.6627,9708.0
2021-04-30 11:30:00,322.4,322.94,322.27,322.94,15350.0,290.6627,291.1496,290.5455,291.1496,15350.0
2021-04-30 11:35:00,322.91,323.27,322.73,323.18,25819.0,291.1225,291.4471,290.9602,291.3659,25819.0
2021-04-30 11:40:00,323.18,323.18,322.93,323.13,10654.0,291.3659,291.3659,291.1406,291.3209,10654.0
2021-04-30 11:45:00,323.15,323.29,323.12,323.18,14975.0,291.3389,291.4651,291.3118,291.3659,14975.0
2021-04-30 11:50:00,323.12,323.12,322.72,322.98,12560.0,291.3118,291.3118,290.9512,291.1856,12560.0
2021-04-30 11:55:00,322.94,323.18,322.76,323.17,7111.0,291.1496,291.3659,290.9873,291.3569,7111.0
2021-04-30 12:00:00,323.15,323.16,322.86,322.86,11969.0,291.3389,291.3479,291.0774,291.0774,11969.0
2021-04-30 12:05:00,322.79,323.09,322.79,322.93,13894.0,291.0143,291.2848,291.0143,291.1406,13894.0
2021-04-30 12:10:00,322.92,323.13,322.84,322.97,13749.0,291.1315,291.3209,291.0594,291.1766,13749.0
2021-04-30 12:15:00,323.05,323.09,322.71,323.0,14047.0,291.2487,291.2848,290.9422,291.2037,14047.0
2021-04-30 12:20:00,323.02,323.48,322.99,323.23,14136.0,291.2217,291.6364,291.1946,291.411,14136.0
2021-04-30 12:25:00,323.18,323.25,323.01,323.19,8123.0,291.3659,291.429,291.2127,291.375,8123.0
2021-04-30 12:30:00,323.14,323.24,322.97,322.97,20586.0,291.3299,291.42,291.1766,291.1766,20586.0
2021-04-30 12:35:00,323.04,323.08,322.67,322.97,13480.0,291.2397,291.2758,290.9061,291.1766,13480.0
2021-04-30 12:40:00,322.93,323.15,322.79,323.1,14511.0,291.1406,291.3389,291.0143,291.2938,14511.0
2021-04-30 12:45:00,323.08,323.38,323.08,323.23,5949.0,291.2758,291.5463,291.2758,291.411,5949.0
2021-04-30 12:50:00,323.2,323.35,323.08,323.08,12756.0,291.384,291.5192,291.2758,291.2758,12756.0
2021-04-30 12:55:00,323.08,323.08,322.61,323.03,13630.0,291.2758,291.2758,290.8521,291.2307,13630.0
2021-04-30 13:00:00,322.97,323.0,322.73,322.77,9419.0,291.1766,291.2037,290.9602,290.9963,9419.0
2021-04-30 13:05:00,322.8,322.99,322.68,322.9,11265.0,291.0233,291.1946,290.9152,291.1135,11265.0
2021-04-30 13:10:00,322.88,322.88,322.54,322.63,9424.0,291.0955,291.0955,290.7889,290.8701,9424.0
2021-04-30 13:15:00,322.73,322.81,322.59,322.59,5857.0,290.9602,291.0324,290.834,290.834,5857.0
2021-04-30 13:20:00,322.61,323.01,322.58,322.99,9854.0,290.8521,291.2127,290.825,291.1946,9854.0
2021-04-30 13:25:00,322.96,323.57,322.96,323.57,7924.0,291.1676,291.7175,291.1676,291.7175,7924.0
2021-04-30 13:30:00,323.51,323.69,323.47,323.63,11115.0,291.6635,291.8257,291.6274,291.7716,11115.0
2021-04-30 13:35:00,323.63,323.83,323.51,323.59,10495.0,291.7716,291.952,291.6635,291.7356,10495.0
2021-04-30 13:40:00,323.53,323.7,323.32,323.32,11384.0,291.6815,291.8348,291.4922,291.4922,11384.0
2021-04-30 13:45:00,323.43,323.43,323.08,323.12,13370.0,291.5913,291.5913,291.2758,291.3118,13370.0
2021-04-30 13:50:00,323.09,323.17,322.52,322.55,10210.0,291.2848,291.3569,290.7709,290.798,10210.0
2021-04-30 13:55:00,322.52,322.68,322.34,322.55,19176.0,290.7709,290.9152,290.6086,290.798,19176.0
2021-04-30 14:00:00,322.45,323.12,322.43,322.88,19068.0,290.7078,291.3118,290.6898,291.0955,19068.0
2021-04-30 14:05:00,322.84,323.26,322.84,323.19,9139.0,291.0594,291.4381,291.0594,291.375,9139.0
2021-04-30 14:10:00,323.16,323.42,323.02,323.42,11758.0,291.3479,291.5823,291.2217,291.5823,11758.0
2021-04-30 14:15:00,323.36,323.62,323.26,323.61,14247.0,291.5282,291.7626,291.4381,291.7536,14247.0
2021-04-30 14:20:00,323.61,323.7,323.44,323.49,28838.0,291.7536,291.8348,291.6003,291.6454,28838.0
2021-04-30 14:25:00,323.47,323.74,323.36,323.68,12800.0,291.6274,291.8708,291.5282,291.8167,12800.0
2021-04-30 14:30:00,323.68,323.83,323.54,323.75,12818.0,291.8167,291.952,291.6905,291.8798,12818.0
2021-04-30 14:35:00,323.77,323.96,323.58,323.59,13993.0,291.8979,292.0692,291.7266,291.7356,13993.0
2021-04-30 14:40:00,323.63,323.76,323.57,323.76,8961.0,291.7716,291.8888,291.7175,291.8888,8961.0
2021-04-30 14:45:00,323.74,323.75,323.29,323.33,13071.0,291.8708,291.8798,291.4651,291.5012,13071.0
2021-04-30 14:50:00,323.33,323.38,323.18,323.35,19785.0,291.5012,291.5463,291.3659,291.5192,19785.0
2021-04-30 14:55:00,323.43,323.51,323.1,323.1,14769.0,291.5913,291.6635,291.2938,291.2938,14769.0
2021-04-30 15:00:00,323.09,323.58,323.09,323.2,15916.0,291.2848,291.7266,291.2848,291.384,15916.0
2021-04-30 15:05:00,323.13,323.4,322.99,323.07,17441.0,291.3209,291.5643,291.1946,291.2668,17441.0
2021-04-30 15:10:00,323.04,323.41,323.03,323.15,17502.0,291.2397,291.5733,291.2307,291.3389,17502.0
2021-04-30 15:15:00,323.15,323.21,322.94,323.11,19733.0,291.3389,291.393,291.1496,291.3028,19733.0
2021-04-30 15:20:00,323.12,323.46,323.12,323.41,16024.0,291.3118,291.6184,291.3118,291.5733,16024.0
2021-04-30 15:25:00,323.41,323.72,323.41,323.59,19012.0,291.5733,291.8528,291.5733,291.7356,19012.0
2021-04-30 15:30:00,323.58,323.76,323.46,323.76,23548.0,291.7266,291.8888,291.6184,291.8888,23548.0
2021-04-30 15:35:00,323.74,324.0,323.59,323.59,18567.0,291.8708,292.1052,291.7356,291.7356,18567.0
2021-04-30 15:40:00,323.55,323.55,323.08,323.16,19013.0,291.6995,291.6995,291.2758,291.3479,19013.0
2021-04-30 15:45:00,323.11,323.85,322.86,323.84,34892.0,291.3028,291.97,291.0774,291.961,34892.0
2021-04-30 15:50:00,323.85,323.92,323.35,323.71,67987.0,291.97,292.0331,291.5192,291.8438,67987.0
2021-04-30 15:55:00,323.74,323.88,323.37,323.77,207246.0,291.8708,291.997,291.5372,291.8979,207246.0
2021-05-03 09:30:00,326.28,327.3,325.68,327.29,82842.0,294.1608,295.0804,293.6198,295.0713,82842.0
2021-05-03 09:35:00,327.31,327.46,326.51,327.24,26881.0,295.0894,295.2246,294.3681,295.0263,26881.0
2021-05-03 09:40:00,327.29,328.44,327.18,328.36,42385.0,295.0713,296.1081,294.9722,296.036,42385.0
2021-05-03 09:45:00,328.29,328.75,328.2,328.68,43827.0,295.9729,296.3876,295.8918,296.3245,43827.0
2021-05-03 09:50:00,328.69,330.69,328.66,330.17,124523.0,296.3335,298.1367,296.3065,297.6678,124523.0
2021-05-03 09:55:00,330.23,330.3,329.45,329.94,33684.0,297.7219,297.785,297.0187,297.4605,33684.0
2021-05-03 10:00:00,329.92,329.92,329.09,329.25,22549.0,297.4425,297.4425,296.6942,296.8384,22549.0
2021-05-03 10:05:00,329.25,329.81,329.18,329.55,30205.0,296.8384,297.3433,296.7753,297.1089,30205.0
2021-05-03 10:10:00,329.57,329.8,329.18,329.77,28536.0,297.1269,297.3343,296.7753,297.3072,28536.0
2021-05-03 10:15:00,329.74,330.27,329.73,330.27,25945.0,297.2802,297.758,297.2712,297.758,25945.0
2021-05-03 10:20:00,330.24,330.3,329.67,330.18,36616.0,297.7309,297.785,297.2171,297.6769,36616.0
2021-05-03 10:25:00,330.07,330.38,329.9,330.06,35764.0,297.5777,297.8572,297.4244,297.5687,35764.0
2021-05-03 10:30:00,329.98,330.36,329.81,330.04,24825.0,297.4965,297.8391,297.3433,297.5506,24825.0
2021-05-03 10:35:00,330.07,330.28,329.98,330.27,15381.0,297.5777,297.767,297.4965,297.758,15381.0
2021-05-03 10:40:00,330.28,330.48,330.21,330.37,71231.0,297.767,297.9473,297.7039,297.8482,71231.0
2021-05-03 10:45:00,330.34,330.9,330.31,330.54,38241.0,297.8211,298.326,297.7941,298.0014,38241.0
2021-05-03 10:50:00,330.5,330.53,330.2,330.28,21150.0,297.9654,297.9924,297.6949,297.767,21150.0
2021-05-03 10:55:00,330.16,330.55,329.93,330.35,32022.0,297.6588,298.0104,297.4515,297.8301,32022.0
2021-05-03 11:00:00,330.35,330.5,330.01,330.02,13365.0,297.8301,297.9654,297.5236,297.5326,13365.0
2021-05-03 11:05:00,330.1,330.88,330.03,330.81,48825.0,297.6047,298.3079,297.5416,298.2448,48825.0
2021-05-03 11:10:00,330.78,331.15,330.76,331.15,31819.0,298.2178,298.5514,298.1998,298.5514,31819.0
2021-05-03 11:15:00,331.16,331.2,330.62,330.77,27278.0,298.5604,298.5964,298.0735,298.2088,27278.0
2021-05-03 11:20:00,330.83,331.17,330.76,331.09,13797.0,298.2629,298.5694,298.1998,298.4973,13797.0
2021-05-03 11:25:00,331.17,331.5,331.01,331.42,21799.0,298.5694,298.8669,298.4251,298.7948,21799.0
2021-05-03 11:30:00,331.45,331.56,331.23,331.47,20053.0,298.8218,298.921,298.6235,298.8399,20053.0
2021-05-03 11:35:00,331.42,331.62,330.67,330.94,37266.0,298.7948,298.9751,298.1186,298.362,37266.0
2021-05-03 11:40:00,330.99,331.07,330.85,330.99,20395.0,298.4071,298.4792,298.2809,298.4071,20395.0
2021-05-03 11:45:00,331.0,331.25,330.99,331.09,13212.0,298.4161,298.6415,298.4071,298.4973,13212.0
2021-05-03 11:50:00,331.15,331.19,330.9,330.95,15702.0,298.5514,298.5874,298.326,298.3711,15702.0
2021-05-03 11:55:00,330.91,331.04,330.72,331.01,28652.0,298.335,298.4522,298.1637,298.4251,28652.0
2021-05-03 12:00:00,330.92,330.95,330.62,330.74,16087.0,298.344,298.3711,298.0735,298.1817,16087.0
2021-05-03 12:05:00,330.68,330.75,330.6,330.74,7319.0,298.1276,298.1907,298.0555,298.1817,7319.0
2021-05-03 12:10:00,330.74,330.88,330.66,330.76,17221.0,298.1817,298.3079,298.1096,298.1998,17221.0
2021-05-03 12:15:00,330.72,330.9,330.7,330.8,9398.0,298.1637,298.326,298.1457,298.2358,9398.0
2021-05-03 12:20:00,330.7,330.85,330.58,330.8,8114.0,298.1457,298.2809,298.0375,298.2358,8114.0
2021-05-03 12:25:00,330.8,331.04,330.71,331.01,15898.0,298.2358,298.4522,298.1547,298.4251,15898.0
2021-05-03 12:30:00,330.99,331.02,330.78,330.96,13773.0,298.4071,298.4342,298.2178,298.3801,13773.0
2021-05-03 12:35:00,330.91,331.03,330.73,331.03,7076.0,298.335,298.4432,298.1727,298.4432,7076.0
2021-05-03 12:40:00,331.03,331.12,330.94,330.97,10111.0,298.4432,298.5243,298.362,298.3891,10111.0
2021-05-03 12:45:00,330.96,331.25,330.92,331.07,14990.0,298.3801,298.6415,298.344,298.4792,14990.0
2021-05-03 12:50:00,331.04,331.31,330.93,331.3,14618.0,298.4522,298.6956,298.353,298.6866,14618.0
2021-05-03 12:55:00,331.3,331.43,331.09,331.31,18456.0,298.6866,298.8038,298.4973,298.6956,18456.0
2021-05-03 13:00:00,331.31,331.31,331.12,331.2,10286.0,298.6956,298.6956,298.5243,298.5964,10286.0
2021-05-03 13:05:00,331.23,331.26,331.02,331.14,16075.0,298.6235,298.6505,298.4342,298.5424,16075.0
2021-05-03 13:10:00,331.17,331.25,330.91,331.04,31751.0,298.5694,298.6415,298.335,298.4522,31751.0
2021-05-03 13:15:00,331.0,331.17,330.89,330.89,21968.0,298.4161,298.5694,298.317,298.317,21968.0
2021-05-03 13:20:00,330.85,331.03,330.26,330.32,36173.0,298.2809,298.4432,297.749,297.8031,36173.0
2021-05-03 13:25:00,330.32,330.7,330.16,330.55,20891.0,297.8031,298.1457,297.6588,298.0104,20891.0
2021-05-03 13:30:00,330.49,330.63,330.33,330.39,15377.0,297.9563,298.0826,297.8121,297.8662,15377.0
2021-05-03 13:35:00,330.33,330.48,330.15,330.28,31099.0,297.8121,297.9473,297.6498,297.767,31099.0
2021-05-03 13:40:00,330.33,330.37,330.1,330.25,22488.0,297.8121,297.8482,297.6047,297.74,22488.0
2021-05-03 13:45:00,330.24,330.44,330.21,330.38,12324.0,297.7309,297.9113,297.7039,297.8572,12324.0
2021-05-03 13:50:00,330.36,330.5,330.32,330.48,17876.0,297.8391,297.9654,297.8031,297.9473,17876.0
2021-05-03 13:55:00,330.49,330.87,330.47,330.81,19969.0,297.9563,298.2989,297.9383,298.2448,19969.0
2021-05-03 14:00:00,330.89,331.1,330.8,331.01,36092.0,298.317,298.5063,298.2358,298.4251,36092.0
2021-05-03 14:05:00,331.0,331.1,330.85,331.02,24752.0,298.4161,298.5063,298.2809,298.4342,24752.0
2021-05-03 14:10:00,330.96,331.06,330.88,331.05,12207.0,298.3801,298.4702,298.3079,298.4612,12207.0
2021-05-03 14:15:00,331.06,331.06,330.75,330.81,10711.0,298.4702,298.4702,298.1907,298.2448,10711.0
2021-05-03 14:20:00,330.75,330.97,330.67,330.96,24267.0,298.1907,298.3891,298.1186,298.3801,24267.0
2021-05-03 14:25:00,330.89,331.01,330.88,330.91,11565.0,298.317,298.4251,298.3079,298.335,11565.0
2021-05-03 14:30:00,330.93,331.22,330.93,331.08,20975.0,298.353,298.6145,298.353,298.4883,20975.0
2021-05-03 14:35:00,330.99,331.08,330.93,331.08,15351.0,298.4071,298.4883,298.353,298.4883,15351.0
2021-05-03 14:40:00,331.12,331.28,330.97,331.21,16177.0,298.5243,298.6686,298.3891,298.6055,16177.0
2021-05-03 14:45:00,331.16,331.31,331.12,331.28,16166.0,298.5604,298.6956,298.5243,298.6686,16166.0
2021-05-03 14:50:00,331.23,331.47,331.22,331.47,12351.0,298.6235,298.8399,298.6145,298.8399,12351.0
2021-05-03 14:55:00,331.45,331.49,331.14,331.27,11140.0,298.8218,298.8579,298.5424,298.6596,11140.0
2021-05-03 15:00:00,331.23,331.24,330.96,331.02,18698.0,298.6235,298.6325,298.3801,298.4342,18698.0
2021-05-03 15:05:00,331.0,331.2,330.9,331.16,17037.0,298.4161,298.5964,298.326,298.5604,17037.0
2021-05-03 15:10:00,331.16,331.18,330.85,331.01,16214.0,298.5604,298.5784,298.2809,298.4251,16214.0
2021-05-03 15:15:00,331.03,331.23,330.96,331.07,16583.0,298.4432,298.6235,298.3801,298.4792,16583.0
2021-05-03 15:20:00,331.05,331.18,330.93,331.04,23782.0,298.4612,298.5784,298.353,298.4522,23782.0
2021-05-03 15:25:00,331.07,331.11,330.88,331.06,39972.0,298.4792,298.5153,298.3079,298.4702,39972.0
2021-05-03 15:30:00,331.04,331.08,330.7,330.93,32023.0,298.4522,298.4883,298.1457,298.353,32023.0
2021-05-03 15:35:00,330.94,330.97,330.57,330.62,32020.0,298.362,298.3891,298.0285,298.0735,32020.0
2021-05-03 15:40:00,330.66,330.74,330.36,330.39,25287.0,298.1096,298.1817,297.8391,297.8662,25287.0
2021-05-03 15:45:00,330.41,330.51,330.2,330.36,35945.0,297.8842,297.9744,297.6949,297.8391,35945.0
2021-05-03 15:50:00,330.37,330.42,329.83,329.83,71175.0,297.8482,297.8932,297.3613,297.3613,71175.0
2021-05-03 15:55:00,329.85,330.29,329.61,330.29,127987.0,297.3793,297.776,297.163,297.776,127987.0
2021-05-04 09:30:00,329.12,330.5,328.98,330.5,98310.0,296.7212,297.9654,296.595,297.9654,98310.0
2021-05-04 09:35:00,330.46,331.41,329.81,330.86,56145.0,297.9293,298.7858,297.3433,298.2899,56145.0
2021-05-04 09:40:00,331.06,331.33,330.33,330.7,71649.0,298.4702,298.7136,297.8121,298.1457,71649.0
2021-05-04 09:45:00,330.5,330.84,330.03,330.3,41168.0,297.9654,298.2719,297.5416,297.785,41168.0
2021-05-04 09:50:00,330.29,330.79,329.22,330.79,39364.0,297.776,298.2268,296.8114,298.2268,39364.0
2021-05-04 09:55:00,330.77,331.23,330.52,331.23,30598.0,298.2088,298.6235,297.9834,298.6235,30598.0
2021-05-04 10:00:00,331.29,331.3,330.61,330.84,39800.0,298.6776,298.6866,298.0645,298.2719,39800.0
2021-05-04 10:05:00,330.86,332.4,330.77,331.89,90589.0,298.2899,299.6783,298.2088,299.2185,90589.0
2021-05-04 10:10:00,331.78,332.29,331.47,332.27,61618.0,299.1194,299.5791,298.8399,299.5611,61618.0
2021-05-04 10:15:00,332.19,333.05,332.12,333.02,78681.0,299.489,300.2643,299.4259,300.2373,78681.0
2021-05-04 10:20:00,332.9,332.9,331.91,331.91,37673.0,300.1291,300.1291,299.2366,299.2366,37673.0
2021-05-04 10:25:00,331.98,332.19,331.38,331.38,35739.0,299.2997,299.489,298.7587,298.7587,35739.0
2021-05-04 10:30:00,331.44,331.67,330.82,330.9,44209.0,298.8128,299.0202,298.2539,298.326,44209.0
2021-05-04 10:35:00,330.93,331.09,330.38,330.62,31700.0,298.353,298.4973,297.8572,298.0735,31700.0
2021-05-04 10:40:00,330.62,330.83,330.0,330.01,33425.0,298.0735,298.2629,297.5146,297.5236,33425.0
2021-05-04 10:45:00,330.02,330.6,329.94,330.36,44077.0,297.5326,298.0555,297.4605,297.8391,44077.0
2021-05-04 10:50:00,330.38,330.61,330.12,330.61,17268.0,297.8572,298.0645,297.6228,298.0645,17268.0
2021-05-04 10:55:00,330.65,330.81,330.46,330.67,34513.0,298.1006,298.2448,297.9293,298.1186,34513.0
2021-05-04 11:00:00,330.7,330.94,330.21,330.71,27756.0,298.1457,298.362,297.7039,298.1547,27756.0
2021-05-04 11:05:00,330.71,330.76,330.0,330.68,19955.0,298.1547,298.1998,297.5146,298.1276,19955.0
2021-05-04 11:10:00,330.69,330.69,329.28,329.37,32514.0,298.1367,298.1367,296.8655,296.9466,32514.0
2021-05-04 11:15:00,329.33,329.48,328.88,329.32,29211.0,296.9105,297.0458,296.5048,296.9015,29211.0
2021-05-04 11:20:00,329.31,329.42,328.91,329.07,29042.0,296.8925,296.9917,296.5319,296.6761,29042.0
2021-05-04 11:25:00,329.07,329.88,328.95,329.85,42560.0,296.6761,297.4064,296.5679,297.3793,42560.0
2021-05-04 11:30:00,329.81,330.53,329.81,330.27,26198.0,297.3433,297.9924,297.3433,297.758,26198.0
2021-05-04 11:35:00,330.1,330.33,329.91,330.27,17761.0,297.6047,297.8121,297.4334,297.758,17761.0
2021-05-04 11:40:00,330.2,330.49,330.13,330.34,21715.0,297.6949,297.9563,297.6318,297.8211,21715.0
2021-05-04 11:45:00,330.29,330.42,329.8,330.22,44718.0,297.776,297.8932,297.3343,297.7129,44718.0
2021-05-04 11:50:00,330.16,330.21,329.15,329.24,24084.0,297.6588,297.7039,296.7482,296.8294,24084.0
2021-05-04 11:55:00,329.29,329.63,329.09,329.51,21981.0,296.8745,297.181,296.6942,297.0728,21981.0
2021-05-04 12:00:00,329.54,330.17,329.24,329.88,30147.0,297.0999,297.6678,296.8294,297.4064,30147.0
2021-05-04 12:05:00,329.91,330.36,329.91,330.12,14183.0,297.4334,297.8391,297.4334,297.6228,14183.0
2021-05-04 12:10:00,330.12,330.55,330.12,330.42,18805.0,297.6228,298.0104,297.6228,297.8932,18805.0
2021-05-04 12:15:00,330.54,330.74,330.37,330.74,20384.0,298.0014,298.1817,297.8482,298.1817,20384.0
2021-05-04 12:20:00,330.73,330.81,330.38,330.55,26113.0,298.1727,298.2448,297.8572,298.0104,26113.0
2021-05-04 12:25:00,330.55,330.8,330.51,330.57,22596.0,298.0104,298.2358,297.9744,298.0285,22596.0
2021-05-04 12:30:00,330.53,330.86,330.17,330.17,24865.0,297.9924,298.2899,297.6678,297.6678,24865.0
2021-05-04 12:35:00,330.21,330.63,330.21,330.58,22330.0,297.7039,298.0826,297.7039,298.0375,22330.0
2021-05-04 12:40:00,330.58,330.58,330.09,330.16,7210.0,298.0375,298.0375,297.5957,297.6588,7210.0
2021-05-04 12:45:00,330.19,330.21,329.92,329.99,12436.0,297.6859,297.7039,297.4425,297.5056,12436.0
2021-05-04 12:50:00,329.9,330.18,329.8,329.8,5148.0,297.4244,297.6769,297.3343,297.3343,5148.0
2021-05-04 12:55:00,329.78,329.87,329.66,329.73,9544.0,297.3162,297.3974,297.208,297.2712,9544.0
2021-05-04 13:00:00,329.72,330.28,329.52,330.28,26319.0,297.2621,297.767,297.0818,297.767,26319.0
2021-05-04 13:05:00,330.17,330.24,329.97,330.13,6307.0,297.6678,297.7309,297.4875,297.6318,6307.0
2021-05-04 13:10:00,330.13,330.54,330.1,330.54,11254.0,297.6318,298.0014,297.6047,298.0014,11254.0
2021-05-04 13:15:00,330.55,330.63,330.35,330.56,17981.0,298.0104,298.0826,297.8301,298.0194,17981.0
2021-05-04 13:20:00,330.62,330.68,330.27,330.6,10151.0,298.0735,298.1276,297.758,298.0555,10151.0
2021-05-04 13:25:00,330.57,330.7,330.5,330.63,9042.0,298.0285,298.1457,297.9654,298.0826,9042.0
2021-05-04 13:30:00,330.55,330.91,330.47,330.87,11055.0,298.0104,298.335,297.9383,298.2989,11055.0
2021-05-04 13:35:00,330.87,331.06,330.8,331.0,13788.0,298.2989,298.4702,298.2358,298.4161,13788.0
2021-05-04 13:40:00,330.95,331.04,330.85,331.01,18773.0,298.3711,298.4522,298.2809,298.4251,18773.0
2021-05-04 13:45:00,330.94,331.01,330.66,330.89,26711.0,298.362,298.4251,298.1096,298.317,26711.0
2021-05-04 13:50:00,330.86,330.9,330.65,330.8,13901.0,298.2899,298.326,298.1006,298.2358,13901.0
2021-05-04 13:55:00,330.79,330.92,330.65,330.81,7316.0,298.2268,298.344,298.1006,298.2448,7316.0
2021-05-04 14:00:00,330.76,330.76,330.38,330.66,8698.0,298.1998,298.1998,297.8572,298.1096,8698.0
2021-05-04 14:05:00,330.72,330.87,330.62,330.76,12775.0,298.1637,298.2989,298.0735,298.1998,12775.0
2021-05-04 14:10:00,330.77,330.95,330.66,330.87,7383.0,298.2088,298.3711,298.1096,298.2989,7383.0
2021-05-04 14:15:00,330.93,331.01,330.72,330.8,6686.0,298.353,298.4251,298.1637,298.2358,6686.0
2021-05-04 14:20:00,330.79,330.79,330.38,330.6,18959.0,298.2268,298.2268,297.8572,298.0555,18959.0
2021-05-04 14:25:00,330.55,330.55,330.12,330.28,10472.0,298.0104,298.0104,297.6228,297.767,10472.0
2021-05-04 14:30:00,330.22,330.67,330.19,330.55,21336.0,297.7129,298.1186,297.6859,298.0104,21336.0
2021-05-04 14:35:00,330.59,330.91,330.55,330.74,15216.0,298.0465,298.335,298.0104,298.1817,15216.0
2021-05-04 14:40:00,330.77,330.85,330.61,330.84,13432.0,298.2088,298.2809,298.0645,298.2719,13432.0
2021-05-04 14:45:00,330.85,331.07,330.85,331.07,18054.0,298.2809,298.4792,298.2809,298.4792,18054.0
2021-05-04 14:50:00,331.02,331.11,330.89,330.97,13373.0,298.4342,298.5153,298.317,298.3891,13373.0
2021-05-04 14:55:00,330.9,331.13,330.73,330.84,11033.0,298.326,298.5333,298.1727,298.2719,11033.0
2021-05-04 15:00:00,330.73,331.01,330.55,330.9,11262.0,298.1727,298.4251,298.0104,298.326,11262.0
2021-05-04 15:05:00,330.93,331.02,330.58,330.76,10917.0,298.353,298.4342,298.0375,298.1998,10917.0
2021-05-04 15:10:00,330.79,331.1,330.79,331.02,7404.0,298.2268,298.5063,298.2268,298.4342,7404.0
2021-05-04 15:15:00,331.0,331.18,330.95,331.03,17428.0,298.4161,298.5784,298.3711,298.4432,17428.0
2021-05-04 15:20:00,331.01,331.12,330.81,330.9,10899.0,298.4251,298.5243,298.2448,298.326,10899.0
2021-05-04 15:25:00,330.86,331.15,330.82,331.09,10226.0,298.2899,298.5514,298.2539,298.4973,10226.0
2021-05-04 15:30:00,331.14,331.58,331.13,331.58,18531.0,298.5424,298.939,298.5333,298.939,18531.0
2021-05-04 15:35:00,331.62,331.9,331.42,331.53,24918.0,298.9751,299.2275,298.7948,298.894,24918.0
2021-05-04 15:40:00,331.57,331.61,331.29,331.41,17803.0,298.93,298.9661,298.6776,298.7858,17803.0
2021-05-04 15:45:00,331.39,331.74,331.33,331.68,36084.0,298.7677,299.0833,298.7136,299.0292,36084.0
2021-05-04 15:50:00,331.71,332.23,331.71,332.0,64430.0,299.0562,299.5251,299.0562,299.3177,64430.0
2021-05-04 15:55:00,332.02,332.97,331.93,332.97,240606.0,299.3357,300.1922,299.2546,300.1922,240606.0
2021-05-05 09:30:00,334.25,335.3,334.06,334.6,107473.0,301.3462,302.2928,301.1749,301.6617,107473.0
2021-05-05 09:35:00,334.63,335.71,334.35,335.32,78114.0,301.6888,302.6625,301.4364,302.3109,78114.0
2021-05-05 09:40:00,335.16,335.37,333.79,333.94,60868.0,302.1666,302.3559,300.9315,301.0667,60868.0
2021-05-05 09:45:00,333.81,334.54,333.68,334.31,33387.0,300.9495,301.6077,300.8323,301.4003,33387.0
2021-05-05 09:50:00,334.38,334.8,334.1,334.21,34671.0,301.4634,301.8421,301.211,301.3101,34671.0
2021-05-05 09:55:00,334.23,334.87,334.22,334.7,43142.0,301.3282,301.9052,301.3192,301.7519,43142.0
2021-05-05 10:00:00,334.59,334.78,333.82,334.03,49646.0,301.6527,301.824,300.9585,301.1479,49646.0
2021-05-05 10:05:00,333.95,334.03,332.99,333.4,30850.0,301.0757,301.1479,300.2102,300.5799,30850.0
2021-05-05 10:10:00,333.38,333.38,333.0,333.0,19914.0,300.5618,300.5618,300.2193,300.2193,19914.0
2021-05-05 10:15:00,332.98,333.02,331.84,332.07,37600.0,300.2012,300.2373,299.1734,299.3808,37600.0
2021-05-05 10:20:00,332.05,332.36,331.11,331.43,38459.0,299.3628,299.6423,298.5153,298.8038,38459.0
2021-05-05 10:25:00,331.32,332.07,331.32,331.91,18070.0,298.7046,299.3808,298.7046,299.2366,18070.0
2021-05-05 10:30:00,331.95,332.07,331.44,332.07,27019.0,299.2726,299.3808,298.8128,299.3808,27019.0
2021-05-05 10:35:00,332.09,332.18,331.68,331.84,22314.0,299.3988,299.48,299.0292,299.1734,22314.0
2021-05-05 10:40:00,331.88,331.93,331.47,331.59,24289.0,299.2095,299.2546,298.8399,298.9481,24289.0
2021-05-05 10:45:00,331.6,331.94,331.6,331.74,18253.0,298.9571,299.2636,298.9571,299.0833,18253.0
2021-05-05 10:50:00,331.8,331.95,331.57,331.72,15848.0,299.1374,299.2726,298.93,299.0653,15848.0
2021-05-05 10:55:00,331.72,331.88,331.27,331.41,18140.0,299.0653,299.2095,298.6596,298.7858,18140.0
2021-05-05 11:00:00,331.41,331.46,331.08,331.34,36519.0,298.7858,298.8309,298.4883,298.7227,36519.0
2021-05-05 11:05:00,331.37,332.1,331.35,332.05,22889.0,298.7497,299.4078,298.7317,299.3628,22889.0
2021-05-05 11:10:00,332.12,332.4,331.93,332.31,14254.0,299.4259,299.6783,299.2546,299.5972,14254.0
2021-05-05 11:15:00,332.26,332.34,331.9,332.02,20097.0,299.5521,299.6242,299.2275,299.3357,20097.0
2021-05-05 11:20:00,332.2,332.38,332.12,332.17,9016.0,299.498,299.6603,299.4259,299.471,9016.0
2021-05-05 11:25:00,332.09,332.16,331.98,332.08,5609.0,299.3988,299.4619,299.2997,299.3898,5609.0
2021-05-05 11:30:00,332.5,332.5,332.06,332.11,8362.0,299.7685,299.7685,299.3718,299.4169,8362.0
2021-05-05 11:35:00,332.2,332.59,332.18,332.32,8715.0,299.498,299.8496,299.48,299.6062,8715.0
2021-05-05 11:40:00,332.28,332.97,332.24,332.91,16091.0,299.5701,300.1922,299.5341,300.1381,16091.0
2021-05-05 11:45:00,332.87,333.42,332.87,333.13,14672.0,300.1021,300.5979,300.1021,300.3365,14672.0
2021-05-05 11:50:00,333.16,333.35,332.93,332.95,10911.0,300.3635,300.5348,300.1561,300.1742,10911.0
2021-05-05 11:55:00,332.91,333.35,332.9,333.3,12627.0,300.1381,300.5348,300.1291,300.4897,12627.0
2021-05-05 12:00:00,333.35,333.48,332.99,333.11,21348.0,300.5348,300.652,300.2102,300.3184,21348.0
2021-05-05 12:05:00,333.07,333.17,332.81,333.03,8207.0,300.2824,300.3725,300.048,300.2463,8207.0
2021-05-05 12:10:00,332.98,333.05,332.82,332.83,11702.0,300.2012,300.2643,300.057,300.066,11702.0
2021-05-05 12:15:00,332.91,332.98,332.7,332.73,10352.0,300.1381,300.2012,299.9488,299.9758,10352.0
2021-05-05 12:20:00,332.73,332.75,332.49,332.67,14471.0,299.9758,299.9939,299.7595,299.9217,14471.0
2021-05-05 12:25:00,332.71,332.89,332.71,332.88,15901.0,299.9578,300.1201,299.9578,300.1111,15901.0
2021-05-05 12:30:00,332.79,333.22,332.76,333.06,13487.0,300.0299,300.4176,300.0029,300.2733,13487.0
2021-05-05 12:35:00,333.04,333.04,332.69,332.85,12013.0,300.2553,300.2553,299.9398,300.084,12013.0
2021-05-05 12:40:00,332.83,332.92,332.4,332.42,10008.0,300.066,300.1471,299.6783,299.6963,10008.0
2021-05-05 12:45:00,332.41,332.68,332.32,332.32,11381.0,299.6873,299.9308,299.6062,299.6062,11381.0
2021-05-05 12:50:00,332.3,332.33,331.9,332.25,12759.0,299.5882,299.6152,299.2275,299.5431,12759.0
2021-05-05 12:55:00,332.22,332.32,331.95,332.03,13482.0,299.516,299.6062,299.2726,299.3447,13482.0
2021-05-05 13:00:00,332.05,332.18,331.74,331.96,12120.0,299.3628,299.48,299.0833,299.2816,12120.0
2021-05-05 13:05:00,331.97,332.16,331.82,331.92,13072.0,299.2906,299.4619,299.1554,299.2456,13072.0
2021-05-05 13:10:00,331.97,331.97,331.66,331.67,10409.0,299.2906,299.2906,299.0112,299.0202,10409.0
2021-05-05 13:15:00,331.61,331.79,331.58,331.77,7437.0,298.9661,299.1284,298.939,299.1103,7437.0
2021-05-05 13:20:00,331.85,331.9,331.65,331.75,7916.0,299.1825,299.2275,299.0021,299.0923,7916.0
2021-05-05 13:25:00,331.77,331.91,331.62,331.68,9817.0,299.1103,299.2366,298.9751,299.0292,9817.0
2021-05-05 13:30:00,331.73,332.19,331.7,332.14,16103.0,299.0743,299.489,299.0472,299.4439,16103.0
2021-05-05 13:35:00,332.13,332.29,331.98,332.01,7629.0,299.4349,299.5791,299.2997,299.3267,7629.0
2021-05-05 13:40:00,332.08,332.21,331.95,332.01,11786.0,299.3898,299.507,299.2726,299.3267,11786.0
2021-05-05 13:45:00,331.99,332.18,331.96,332.04,9661.0,299.3087,299.48,299.2816,299.3538,9661.0
2021-05-05 13:50:00,332.03,332.09,331.91,331.98,11212.0,299.3447,299.3988,299.2366,299.2997,11212.0
2021-05-05 13:55:00,331.99,332.01,331.45,331.5,12262.0,299.3087,299.3267,298.8218,298.8669,12262.0
2021-05-05 14:00:00,331.54,331.65,331.32,331.38,17260.0,298.903,299.0021,298.7046,298.7587,17260.0
2021-05-05 14:05:00,331.45,331.63,331.29,331.31,19632.0,298.8218,298.9841,298.6776,298.6956,19632.0
2021-05-05 14:10:00,331.35,331.49,331.2,331.4,15270.0,298.7317,298.8579,298.5964,298.7768,15270.0
2021-05-05 14:15:00,331.52,331.84,331.24,331.28,14620.0,298.8849,299.1734,298.6325,298.6686,14620.0
2021-05-05 14:20:00,331.27,331.33,331.16,331.28,11314.0,298.6596,298.7136,298.5604,298.6686,11314.0
2021-05-05 14:25:00,331.28,331.49,331.27,331.39,12014.0,298.6686,298.8579,298.6596,298.7677,12014.0
2021-05-05 14:30:00,331.36,331.69,331.36,331.69,21628.0,298.7407,299.0382,298.7407,299.0382,21628.0
2021-05-05 14:35:00,331.67,331.97,331.66,331.78,45538.0,299.0202,299.2906,299.0112,299.1194,45538.0
2021-05-05 14:40:00,331.8,332.02,331.31,331.34,54937.0,299.1374,299.3357,298.6956,298.7227,54937.0
2021-05-05 14:45:00,331.35,331.56,331.17,331.51,14045.0,298.7317,298.921,298.5694,298.8759,14045.0
2021-05-05 14:50:00,331.52,331.56,331.35,331.55,28625.0,298.8849,298.921,298.7317,298.912,28625.0
2021-05-05 14:55:00,331.66,331.96,331.62,331.62,10385.0,299.0112,299.2816,298.9751,298.9751,10385.0
2021-05-05 15:00:00,331.64,331.92,331.44,331.86,23413.0,298.9931,299.2456,298.8128,299.1915,23413.0
2021-05-05 15:05:00,331.88,332.22,331.86,332.07,7222.0,299.2095,299.516,299.1915,299.3808,7222.0
2021-05-05 15:10:00,332.05,332.43,332.04,332.2,10571.0,299.3628,299.7054,299.3538,299.498,10571.0
2021-05-05 15:15:00,332.17,332.19,331.77,331.79,5583.0,299.471,299.489,299.1103,299.1284,5583.0
2021-05-05 15:20:00,331.64,332.19,331.63,331.99,30960.0,298.9931,299.489,298.9841,299.3087,30960.0
2021-05-05 15:25:00,331.99,332.48,331.81,332.42,23748.0,299.3087,299.7504,299.1464,299.6963,23748.0
2021-05-05 15:30:00,332.39,332.41,332.17,332.23,38797.0,299.6693,299.6873,299.471,299.5251,38797.0
2021-05-05 15:35:00,332.24,332.63,332.23,332.51,34349.0,299.5341,299.8857,299.5251,299.7775,34349.0
2021-05-05 15:40:00,332.48,332.93,332.42,332.91,41226.0,299.7504,300.1561,299.6963,300.1381,41226.0
2021-05-05 15:45:00,332.88,332.99,332.08,332.17,25000.0,300.1111,300.2102,299.3898,299.471,25000.0
2021-05-05 15:50:00,332.13,332.42,331.72,332.36,52633.0,299.4349,299.6963,299.0653,299.6423,52633.0
2021-05-05 15:55:00,332.35,332.41,331.77,332.12,83473.0,299.6332,299.6873,299.1103,299.4259,83473.0
2021-05-06 09:30:00,333.67,334.33,333.23,333.79,73545.0,300.8233,301.4183,300.4266,300.9315,73545.0
2021-05-06 09:35:00,333.88,334.79,333.44,334.79,33622.0,301.0126,301.833,300.6159,301.833,33622.0
2021-05-06 09:40:00,334.69,334.73,333.88,334.16,38988.0,301.7429,301.779,301.0126,301.2651,38988.0
2021-05-06 09:45:00,334.12,334.57,334.02,334.22,20818.0,301.229,301.6347,301.1388,301.3192,20818.0
2021-05-06 09:50:00,334.22,334.8,334.1,334.74,18222.0,301.3192,301.8421,301.211,301.788,18222.0
2021-05-06 09:55:00,334.71,335.32,334.54,335.1,42685.0,301.7609,302.3109,301.6077,302.1125,42685.0
2021-05-06 10:00:00,335.1,335.3,334.69,335.16,31571.0,302.1125,302.2928,301.7429,302.1666,31571.0
2021-05-06 10:05:00,335.16,335.22,334.06,334.07,37734.0,302.1666,302.2207,301.1749,301.1839,37734.0
2021-05-06 10:10:00,334.12,334.74,333.92,334.26,31829.0,301.229,301.788,301.0487,301.3552,31829.0
2021-05-06 10:15:00,334.21,334.6,334.13,334.5,38239.0,301.3101,301.6617,301.238,301.5716,38239.0
2021-05-06 10:20:00,334.51,335.46,334.44,335.27,30582.0,301.5806,302.4371,301.5175,302.2658,30582.0
2021-05-06 10:25:00,335.06,335.43,334.91,335.4,22313.0,302.0765,302.41,301.9412,302.383,22313.0
2021-05-06 10:30:00,335.29,335.65,335.15,335.65,23874.0,302.2838,302.6084,302.1576,302.6084,23874.0
2021-05-06 10:35:00,335.58,335.97,335.57,335.89,26238.0,302.5453,302.8969,302.5363,302.8248,26238.0
2021-05-06 10:40:00,335.9,335.95,335.23,335.27,37920.0,302.8338,302.8789,302.2297,302.2658,37920.0
2021-05-06 10:45:00,335.27,335.65,335.07,335.62,15671.0,302.2658,302.6084,302.0855,302.5813,15671.0
2021-05-06 10:50:00,335.6,335.87,335.55,335.63,16087.0,302.5633,302.8067,302.5182,302.5904,16087.0
2021-05-06 10:55:00,335.67,335.85,335.19,335.33,17604.0,302.6264,302.7887,302.1937,302.3199,17604.0
2021-05-06 11:00:00,335.4,335.81,335.27,335.71,10447.0,302.383,302.7526,302.2658,302.6625,10447.0
2021-05-06 11:05:00,335.79,335.84,335.47,335.57,16698.0,302.7346,302.7797,302.4461,302.5363,16698.0
2021-05-06 11:10:00,335.48,335.93,335.45,335.93,17082.0,302.4551,302.8608,302.4281,302.8608,17082.0
2021-05-06 11:15:00,335.93,336.25,335.92,336.0,18599.0,302.8608,303.1493,302.8518,302.9239,18599.0
2021-05-06 11:20:00,335.95,336.54,335.7,336.53,22665.0,302.8789,303.4108,302.6535,303.4018,22665.0
2021-05-06 11:25:00,336.53,336.8,336.32,336.49,34046.0,303.4018,303.6452,303.2124,303.3657,34046.0
2021-05-06 11:30:00,336.54,337.01,336.4,337.01,22835.0,303.4108,303.8345,303.2846,303.8345,22835.0
2021-05-06 11:35:00,336.97,337.2,336.8,337.05,19751.0,303.7984,304.0058,303.6452,303.8706,19751.0
2021-05-06 11:40:00,337.07,337.1,336.75,336.79,21334.0,303.8886,303.9156,303.6001,303.6362,21334.0
2021-05-06 11:45:00,336.83,337.49,336.81,337.0,29046.0,303.6722,304.2673,303.6542,303.8255,29046.0
2021-05-06 11:50:00,337.21,337.43,337.12,337.12,11395.0,304.0148,304.2132,303.9337,303.9337,11395.0
2021-05-06 11:55:00,337.11,337.2,336.72,336.78,17472.0,303.9247,304.0058,303.5731,303.6271,17472.0
2021-05-06 12:00:00,336.8,336.99,336.75,336.86,12971.0,303.6452,303.8165,303.6001,303.6993,12971.0
2021-05-06 12:05:00,336.89,337.2,336.77,337.2,16777.0,303.7263,304.0058,303.6181,304.0058,16777.0
2021-05-06 12:10:00,337.19,337.44,337.04,337.04,27013.0,303.9968,304.2222,303.8616,303.8616,27013.0
2021-05-06 12:15:00,337.01,337.06,336.84,336.88,17231.0,303.8345,303.8796,303.6812,303.7173,17231.0
2021-05-06 12:20:00,336.87,337.2,336.87,337.16,9599.0,303.7083,304.0058,303.7083,303.9697,9599.0
2021-05-06 12:25:00,337.11,337.48,337.11,337.39,12303.0,303.9247,304.2582,303.9247,304.1771,12303.0
2021-05-06 12:30:00,337.4,337.58,337.37,337.5,16400.0,304.1861,304.3484,304.1591,304.2763,16400.0
2021-05-06 12:35:00,337.48,337.48,336.93,337.19,17446.0,304.2582,304.2582,303.7624,303.9968,17446.0
2021-05-06 12:40:00,337.18,337.6,337.13,337.55,20737.0,303.9878,304.3664,303.9427,304.3213,20737.0
2021-05-06 12:45:00,337.53,337.58,337.35,337.58,16196.0,304.3033,304.3484,304.141,304.3484,16196.0
2021-05-06 12:50:00,337.6,337.63,337.21,337.5,13219.0,304.3664,304.3935,304.0148,304.2763,13219.0
2021-05-06 12:55:00,337.48,337.51,337.13,337.13,8727.0,304.2582,304.2853,303.9427,303.9427,8727.0
2021-05-06 13:00:00,337.13,337.31,336.94,337.07,14608.0,303.9427,304.105,303.7714,303.8886,14608.0
2021-05-06 13:05:00,337.1,337.32,336.96,337.24,16206.0,303.9156,304.114,303.7894,304.0419,16206.0
2021-05-06 13:10:00,337.23,337.34,337.11,337.16,18102.0,304.0328,304.132,303.9247,303.9697,18102.0
2021-05-06 13:15:00,337.16,337.21,336.73,336.86,23554.0,303.9697,304.0148,303.5821,303.6993,23554.0
2021-05-06 13:20:00,336.86,336.98,336.76,336.9,13257.0,303.6993,303.8075,303.6091,303.7353,13257.0
2021-05-06 13:25:00,336.95,337.14,336.84,337.03,12439.0,303.7804,303.9517,303.6812,303.8525,12439.0
2021-05-06 13:30:00,337.03,337.06,336.86,337.0,12706.0,303.8525,303.8796,303.6993,303.8255,12706.0
2021-05-06 13:35:00,337.02,337.33,336.94,337.09,76515.0,303.8435,304.123,303.7714,303.9066,76515.0
2021-05-06 13:40:00,337.13,337.23,336.98,337.11,19385.0,303.9427,304.0328,303.8075,303.9247,19385.0
2021-05-06 13:45:00,337.14,337.23,336.88,337.12,21169.0,303.9517,304.0328,303.7173,303.9337,21169.0
2021-05-06 13:50:00,337.1,337.19,336.99,337.12,20290.0,303.9156,303.9968,303.8165,303.9337,20290.0
2021-05-06 13:55:00,337.15,337.22,336.88,336.9,21313.0,303.9607,304.0238,303.7173,303.7353,21313.0
2021-05-06 14:00:00,336.9,336.96,336.53,336.65,28088.0,303.7353,303.7894,303.4018,303.5099,28088.0
2021-05-06 14:05:00,336.64,337.07,336.59,337.04,17650.0,303.5009,303.8886,303.4559,303.8616,17650.0
2021-05-06 14:10:00,337.08,337.19,336.56,337.03,26914.0,303.8976,303.9968,303.4288,303.8525,26914.0
2021-05-06 14:15:00,337.01,337.18,336.77,337.05,10998.0,303.8345,303.9878,303.6181,303.8706,10998.0
2021-05-06 14:20:00,336.96,337.11,336.81,337.1,13682.0,303.7894,303.9247,303.6542,303.9156,13682.0
2021-05-06 14:25:00,337.16,337.22,336.66,336.78,22107.0,303.9697,304.0238,303.519,303.6271,22107.0
2021-05-06 14:30:00,336.75,336.86,336.64,336.8,10445.0,303.6001,303.6993,303.5009,303.6452,10445.0
2021-05-06 14:35:00,336.82,337.07,336.78,336.92,8917.0,303.6632,303.8886,303.6271,303.7534,8917.0
2021-05-06 14:40:00,336.91,337.18,336.9,336.92,12509.0,303.7443,303.9878,303.7353,303.7534,12509.0
2021-05-06 14:45:00,336.91,337.17,336.89,337.02,5770.0,303.7443,303.9788,303.7263,303.8435,5770.0
2021-05-06 14:50:00,337.04,337.05,336.73,336.8,13199.0,303.8616,303.8706,303.5821,303.6452,13199.0
2021-05-06 14:55:00,336.79,336.96,336.61,336.72,16907.0,303.6362,303.7894,303.4739,303.5731,16907.0
2021-05-06 15:00:00,336.75,336.8,336.53,336.69,25785.0,303.6001,303.6452,303.4018,303.546,25785.0
2021-05-06 15:05:00,336.72,336.8,336.59,336.64,31712.0,303.5731,303.6452,303.4559,303.5009,31712.0
2021-05-06 15:10:00,336.61,336.83,336.56,336.72,20657.0,303.4739,303.6722,303.4288,303.5731,20657.0
2021-05-06 15:15:00,336.74,336.84,336.56,336.75,12712.0,303.5911,303.6812,303.4288,303.6001,12712.0
2021-05-06 15:20:00,336.64,336.73,336.54,336.59,14170.0,303.5009,303.5821,303.4108,303.4559,14170.0
2021-05-06 15:25:00,336.56,336.9,336.53,336.8,32256.0,303.4288,303.7353,303.4018,303.6452,32256.0
2021-05-06 15:30:00,336.8,336.93,336.64,336.79,26655.0,303.6452,303.7624,303.5009,303.6362,26655.0
2021-05-06 15:35:00,336.8,336.88,336.65,336.84,25788.0,303.6452,303.7173,303.5099,303.6812,25788.0
2021-05-06 15:40:00,336.9,337.04,336.77,336.81,41011.0,303.7353,303.8616,303.6181,303.6542,41011.0
2021-05-06 15:45:00,336.8,337.2,336.77,337.16,38769.0,303.6452,304.0058,303.6181,303.9697,38769.0
2021-05-06 15:50:00,337.25,337.81,337.11,337.51,83913.0,304.0509,304.5558,303.9247,304.2853,83913.0
2021-05-06 15:55:00,337.5,337.8,337.48,337.58,96522.0,304.2763,304.5467,304.2582,304.3484,96522.0
2021-05-07 09:30:00,336.68,337.0,335.53,335.97,108477.0,303.537,303.8255,302.5002,302.8969,108477.0
2021-05-07 09:35:00,336.12,337.24,335.79,336.75,54154.0,303.0321,304.0419,302.7346,303.6001,54154.0
2021-05-07 09:40:00,336.78,337.94,336.78,337.35,35444.0,303.6271,304.673,303.6271,304.141,35444.0
2021-05-07 09:45:00,337.48,337.75,336.86,336.87,29419.0,304.2582,304.5017,303.6993,303.7083,29419.0
2021-05-07 09:50:00,336.88,337.79,336.72,337.52,16939.0,303.7173,304.5377,303.5731,304.2943,16939.0
2021-05-07 09:55:00,337.36,337.61,336.31,336.49,24957.0,304.1501,304.3754,303.2034,303.3657,24957.0
2021-05-07 10:00:00,336.67,337.34,336.67,337.23,32314.0,303.528,304.132,303.528,304.0328,32314.0
2021-05-07 10:05:00,337.24,337.99,336.96,337.86,43194.0,304.0419,304.718,303.7894,304.6008,43194.0
2021-05-07 10:10:00,337.86,338.39,337.86,338.13,27353.0,304.6008,305.0787,304.6008,304.8443,27353.0
2021-05-07 10:15:00,338.15,338.39,337.51,337.82,23292.0,304.8623,305.0787,304.2853,304.5648,23292.0
2021-05-07 10:20:00,337.79,337.97,337.56,337.63,20060.0,304.5377,304.7,304.3304,304.3935,20060.0
2021-05-07 10:25:00,337.74,338.07,337.47,337.94,19026.0,304.4926,304.7902,304.2492,304.673,19026.0
2021-05-07 10:30:00,337.93,338.29,337.93,338.0,15754.0,304.6639,304.9885,304.6639,304.727,15754.0
2021-05-07 10:35:00,337.9,338.04,337.53,337.72,15575.0,304.6369,304.7631,304.3033,304.4746,15575.0
2021-05-07 10:40:00,337.72,337.87,337.6,337.66,11943.0,304.4746,304.6098,304.3664,304.4205,11943.0
2021-05-07 10:45:00,337.66,337.68,337.27,337.41,11927.0,304.4205,304.4386,304.0689,304.1951,11927.0
2021-05-07 10:50:00,337.41,337.65,337.36,337.62,13046.0,304.1951,304.4115,304.1501,304.3845,13046.0
2021-05-07 10:55:00,337.56,337.78,337.15,337.21,17960.0,304.3304,304.5287,303.9607,304.0148,17960.0
2021-05-07 11:00:00,337.19,337.57,337.15,337.43,17094.0,303.9968,304.3394,303.9607,304.2132,17094.0
2021-05-07 11:05:00,337.34,337.35,337.12,337.21,13947.0,304.132,304.141,303.9337,304.0148,13947.0
2021-05-07 11:10:00,337.17,337.57,337.16,337.49,15626.0,303.9788,304.3394,303.9697,304.2673,15626.0
2021-05-07 11:15:00,337.48,337.52,337.13,337.18,6837.0,304.2582,304.2943,303.9427,303.9878,6837.0
2021-05-07 11:20:00,337.15,337.15,336.79,336.97,10765.0,303.9607,303.9607,303.6362,303.7984,10765.0
2021-05-07 11:25:00,336.9,336.99,336.64,336.87,13185.0,303.7353,303.8165,303.5009,303.7083,13185.0
2021-05-07 11:30:00,336.89,337.38,336.87,337.22,16940.0,303.7263,304.1681,303.7083,304.0238,16940.0
2021-05-07 11:35:00,337.18,337.51,337.16,337.48,13839.0,303.9878,304.2853,303.9697,304.2582,13839.0
2021-05-07 11:40:00,337.54,337.83,337.45,337.75,15893.0,304.3123,304.5738,304.2312,304.5017,15893.0
2021-05-07 11:45:00,337.78,337.78,337.32,337.32,9000.0,304.5287,304.5287,304.114,304.114,9000.0
2021-05-07 11:50:00,337.33,337.56,337.3,337.54,8814.0,304.123,304.3304,304.096,304.3123,8814.0
2021-05-07 11:55:00,337.54,337.57,337.28,337.54,8130.0,304.3123,304.3394,304.0779,304.3123,8130.0
2021-05-07 12:00:00,337.43,337.61,337.4,337.55,10666.0,304.2132,304.3754,304.1861,304.3213,10666.0
2021-05-07 12:05:00,337.57,337.59,337.3,337.56,11134.0,304.3394,304.3574,304.096,304.3304,11134.0
2021-05-07 12:10:00,337.54,337.57,337.21,337.39,8099.0,304.3123,304.3394,304.0148,304.1771,8099.0
2021-05-07 12:15:00,337.34,337.57,337.28,337.38,8989.0,304.132,304.3394,304.0779,304.1681,8989.0
2021-05-07 12:20:00,337.4,337.5,337.35,337.36,6752.0,304.1861,304.2763,304.141,304.1501,6752.0
2021-05-07 12:25:00,337.38,337.39,337.14,337.18,6934.0,304.1681,304.1771,303.9517,303.9878,6934.0
2021-05-07 12:30:00,337.22,337.27,337.11,337.18,10725.0,304.0238,304.0689,303.9247,303.9878,10725.0
2021-05-07 12:35:00,337.13,337.14,336.74,337.02,12813.0,303.9427,303.9517,303.5911,303.8435,12813.0
2021-05-07 12:40:00,336.97,337.17,336.87,337.12,9763.0,303.7984,303.9788,303.7083,303.9337,9763.0
2021-05-07 12:45:00,337.16,337.3,337.02,337.21,6135.0,303.9697,304.096,303.8435,304.0148,6135.0
2021-05-07 12:50:00,337.15,337.31,337.06,337.3,15358.0,303.9607,304.105,303.8796,304.096,15358.0
2021-05-07 12:55:00,337.3,337.49,337.29,337.44,6993.0,304.096,304.2673,304.0869,304.2222,6993.0
2021-05-07 13:00:00,337.43,337.75,337.34,337.68,15499.0,304.2132,304.5017,304.132,304.4386,15499.0
2021-05-07 13:05:00,337.61,337.7,337.51,337.7,16904.0,304.3754,304.4566,304.2853,304.4566,16904.0
2021-05-07 13:10:00,337.7,337.71,337.62,337.68,7673.0,304.4566,304.4656,304.3845,304.4386,7673.0
2021-05-07 13:15:00,337.66,337.75,337.55,337.6,9800.0,304.4205,304.5017,304.3213,304.3664,9800.0
2021-05-07 13:20:00,337.47,337.75,337.42,337.7,21019.0,304.2492,304.5017,304.2041,304.4566,21019.0
2021-05-07 13:25:00,337.67,337.71,337.43,337.71,11749.0,304.4295,304.4656,304.2132,304.4656,11749.0
2021-05-07 13:30:00,337.67,337.75,337.49,337.49,15708.0,304.4295,304.5017,304.2673,304.2673,15708.0
2021-05-07 13:35:00,337.49,337.49,337.05,337.13,41534.0,304.2673,304.2673,303.8706,303.9427,41534.0
2021-05-07 13:40:00,337.15,337.63,337.1,337.6,11699.0,303.9607,304.3935,303.9156,304.3664,11699.0
2021-05-07 13:45:00,337.6,337.95,337.57,337.87,9056.0,304.3664,304.682,304.3394,304.6098,9056.0
2021-05-07 13:50:00,337.93,338.1,337.71,338.0,14422.0,304.6639,304.8172,304.4656,304.727,14422.0
2021-05-07 13:55:00,338.01,338.12,337.82,337.92,19044.0,304.7361,304.8352,304.5648,304.6549,19044.0
2021-05-07 14:00:00,337.97,338.39,337.9,338.21,24860.0,304.7,305.0787,304.6369,304.9164,24860.0
2021-05-07 14:05:00,338.27,338.4,338.23,338.31,16767.0,304.9705,305.0877,304.9344,305.0065,16767.0
2021-05-07 14:10:00,338.36,338.37,338.17,338.29,16149.0,305.0516,305.0606,304.8803,304.9885,16149.0
2021-05-07 14:15:00,338.3,338.6,338.28,338.6,18864.0,304.9975,305.268,304.9795,305.268,18864.0
2021-05-07 14:20:00,338.62,338.82,338.51,338.74,17159.0,305.286,305.4663,305.1868,305.3942,17159.0
2021-05-07 14:25:00,338.76,338.9,338.69,338.84,7913.0,305.4122,305.5385,305.3491,305.4844,7913.0
2021-05-07 14:30:00,338.84,338.99,338.78,338.84,11562.0,305.4844,305.6196,305.4303,305.4844,11562.0
2021-05-07 14:35:00,338.78,338.94,338.63,338.82,18042.0,305.4303,305.5745,305.295,305.4663,18042.0
2021-05-07 14:40:00,338.79,338.8,338.52,338.7,18913.0,305.4393,305.4483,305.1959,305.3581,18913.0
2021-05-07 14:45:00,338.69,339.19,338.69,339.07,33018.0,305.3491,305.7999,305.3491,305.6917,33018.0
2021-05-07 14:50:00,339.03,339.16,338.86,338.99,15503.0,305.6557,305.7729,305.5024,305.6196,15503.0
2021-05-07 14:55:00,339.0,339.11,338.83,338.86,11503.0,305.6286,305.7278,305.4753,305.5024,11503.0
2021-05-07 15:00:00,338.81,338.86,338.49,338.62,19107.0,305.4573,305.5024,305.1688,305.286,19107.0
2021-05-07 15:05:00,338.66,338.89,338.61,338.79,11855.0,305.3221,305.5294,305.277,305.4393,11855.0
2021-05-07 15:10:00,338.74,338.81,338.55,338.62,11616.0,305.3942,305.4573,305.2229,305.286,11616.0
2021-05-07 15:15:00,338.63,339.08,338.63,338.96,14877.0,305.295,305.7007,305.295,305.5925,14877.0
2021-05-07 15:20:00,338.99,339.27,338.85,339.14,17621.0,305.6196,305.872,305.4934,305.7548,17621.0
2021-05-07 15:25:00,339.16,339.5,339.06,339.46,31652.0,305.7729,306.0794,305.6827,306.0433,31652.0
2021-05-07 15:30:00,339.42,339.79,339.2,339.56,43538.0,306.0073,306.3408,305.8089,306.1335,43538.0
2021-05-07 15:35:00,339.56,339.64,339.2,339.47,30941.0,306.1335,306.2056,305.8089,306.0523,30941.0
2021-05-07 15:40:00,339.43,339.71,339.25,339.25,25015.0,306.0163,306.2687,305.854,305.854,25015.0
2021-05-07 15:45:00,339.23,339.66,339.04,339.57,36059.0,305.836,306.2236,305.6647,306.1425,36059.0
2021-05-07 15:50:00,339.6,339.81,339.42,339.6,65106.0,306.1695,306.3589,306.0073,306.1695,65106.0
2021-05-07 15:55:00,339.6,339.81,339.13,339.25,91467.0,306.1695,306.3589,305.7458,305.854,91467.0
2021-05-10 09:30:00,340.45,341.66,339.54,339.87,104940.0,306.9359,308.0268,306.1155,306.413,104940.0
2021-05-10 09:35:00,340.23,341.59,340.02,341.19,35752.0,306.7375,307.9636,306.5482,307.603,35752.0
2021-05-10 09:40:00,341.27,341.69,340.78,341.08,32440.0,307.6751,308.0538,307.2334,307.5039,32440.0
2021-05-10 09:45:00,341.01,342.2,340.74,342.12,59452.0,307.4407,308.5136,307.1973,308.4415,59452.0
2021-05-10 09:50:00,342.1,343.04,342.0,342.4,50635.0,308.4234,309.2709,308.3333,308.6939,50635.0
2021-05-10 09:55:00,342.42,342.54,341.37,341.87,78108.0,308.7119,308.8201,307.7653,308.2161,78108.0
2021-05-10 10:00:00,341.84,341.89,341.38,341.57,34185.0,308.189,308.2341,307.7743,307.9456,34185.0
2021-05-10 10:05:00,341.57,341.93,341.4,341.71,36618.0,307.9456,308.2702,307.7924,308.0718,36618.0
2021-05-10 10:10:00,341.74,341.83,341.33,341.62,24687.0,308.0989,308.18,307.7292,307.9907,24687.0
2021-05-10 10:15:00,341.64,342.08,341.63,341.88,28921.0,308.0087,308.4054,307.9997,308.2251,28921.0
2021-05-10 10:20:00,341.83,342.08,341.66,341.76,39541.0,308.18,308.4054,308.0268,308.1169,39541.0
2021-05-10 10:25:00,341.82,341.82,341.11,341.43,34766.0,308.171,308.171,307.5309,307.8194,34766.0
2021-05-10 10:30:00,341.34,342.42,341.25,342.16,33353.0,307.7383,308.7119,307.6571,308.4775,33353.0
2021-05-10 10:35:00,342.16,342.43,341.97,342.23,37760.0,308.4775,308.721,308.3062,308.5406,37760.0
2021-05-10 10:40:00,342.17,342.78,342.11,342.66,29678.0,308.4866,309.0365,308.4325,308.9283,29678.0
2021-05-10 10:45:00,342.63,342.91,342.4,342.44,38488.0,308.9013,309.1537,308.6939,308.73,38488.0
2021-05-10 10:50:00,342.44,342.94,342.21,342.64,35000.0,308.73,309.1808,308.5226,308.9103,35000.0
2021-05-10 10:55:00,342.6,343.24,342.59,343.21,34274.0,308.8742,309.4512,308.8652,309.4242,34274.0
2021-05-10 11:00:00,343.27,343.6,343.21,343.46,26983.0,309.4783,309.7758,309.4242,309.6496,26983.0
2021-05-10 11:05:00,343.49,344.4,343.48,344.37,36111.0,309.6766,310.497,309.6676,310.47,36111.0
2021-05-10 11:10:00,344.37,344.56,344.17,344.38,51426.0,310.47,310.6413,310.2897,310.479,51426.0
2021-05-10 11:15:00,344.37,344.85,344.37,344.62,49478.0,310.47,310.9027,310.47,310.6954,49478.0
2021-05-10 11:20:00,344.68,345.59,344.68,345.37,114716.0,310.7495,311.5699,310.7495,311.3715,114716.0
2021-05-10 11:25:00,345.36,345.64,345.11,345.14,31945.0,311.3625,311.615,311.1371,311.1642,31945.0
2021-05-10 11:30:00,345.16,345.47,344.92,345.29,30334.0,311.1822,311.4617,310.9658,311.2994,30334.0
2021-05-10 11:35:00,345.31,345.65,345.24,345.27,26044.0,311.3174,311.624,311.2543,311.2814,26044.0
2021-05-10 11:40:00,345.24,345.54,344.91,345.26,30074.0,311.2543,311.5248,310.9568,311.2724,30074.0
2021-05-10 11:45:00,345.24,345.32,344.7,345.12,18294.0,311.2543,311.3265,310.7675,311.1462,18294.0
2021-05-10 11:50:00,345.04,345.66,344.98,345.58,26316.0,311.074,311.633,311.0199,311.5609,26316.0
2021-05-10 11:55:00,345.57,345.69,345.51,345.59,20565.0,311.5519,311.66,311.4978,311.5699,20565.0
2021-05-10 12:00:00,345.56,345.63,345.3,345.48,23107.0,311.5428,311.6059,311.3084,311.4707,23107.0
2021-05-10 12:05:00,345.54,345.54,344.84,344.97,34164.0,311.5248,311.5248,310.8937,311.0109,34164.0
2021-05-10 12:10:00,345.04,345.5,345.04,345.47,13113.0,311.074,311.4887,311.074,311.4617,13113.0
2021-05-10 12:15:00,345.5,345.6,345.27,345.37,24209.0,311.4887,311.5789,311.2814,311.3715,24209.0
2021-05-10 12:20:00,345.34,345.63,345.31,345.59,22629.0,311.3445,311.6059,311.3174,311.5699,22629.0
2021-05-10 12:25:00,345.6,345.6,345.16,345.3,21125.0,311.5789,311.5789,311.1822,311.3084,21125.0
2021-05-10 12:30:00,345.32,345.51,345.27,345.38,18399.0,311.3265,311.4978,311.2814,311.3806,18399.0
2021-05-10 12:35:00,345.38,345.69,345.3,345.4,26394.0,311.3806,311.66,311.3084,311.3986,26394.0
2021-05-10 12:40:00,345.41,345.55,345.26,345.42,11535.0,311.4076,311.5338,311.2724,311.4166,11535.0
2021-05-10 12:45:00,345.43,345.49,345.22,345.48,18079.0,311.4256,311.4797,311.2363,311.4707,18079.0
2021-05-10 12:50:00,345.46,345.64,345.41,345.49,22676.0,311.4527,311.615,311.4076,311.4797,22676.0
2021-05-10 12:55:00,345.49,345.49,345.02,345.05,22371.0,311.4797,311.4797,311.056,311.083,22371.0
2021-05-10 13:00:00,345.1,345.18,344.86,344.95,28977.0,311.1281,311.2002,310.9117,310.9929,28977.0
2021-05-10 13:05:00,344.91,345.19,344.86,345.05,16395.0,310.9568,311.2093,310.9117,311.083,16395.0
2021-05-10 13:10:00,345.06,345.18,344.82,344.93,21016.0,311.0921,311.2002,310.8757,310.9749,21016.0
2021-05-10 13:15:00,344.95,344.95,344.51,344.62,29258.0,310.9929,310.9929,310.5962,310.6954,29258.0
2021-05-10 13:20:00,344.63,344.64,344.33,344.41,49895.0,310.7044,310.7134,310.4339,310.506,49895.0
2021-05-10 13:25:00,344.37,344.57,344.3,344.35,11948.0,310.47,310.6503,310.4069,310.452,11948.0
2021-05-10 13:30:00,344.33,344.59,344.19,344.51,30660.0,310.4339,310.6683,310.3077,310.5962,30660.0
2021-05-10 13:35:00,344.5,344.55,344.21,344.38,54434.0,310.5872,310.6323,310.3257,310.479,54434.0
2021-05-10 13:40:00,344.29,344.57,344.23,344.49,23989.0,310.3979,310.6503,310.3438,310.5782,23989.0
2021-05-10 13:45:00,344.49,344.49,344.0,344.47,46556.0,310.5782,310.5782,310.1364,310.5601,46556.0
2021-05-10 13:50:00,344.44,344.45,344.23,344.31,25788.0,310.5331,310.5421,310.3438,310.4159,25788.0
2021-05-10 13:55:00,344.34,344.36,343.82,343.88,31037.0,310.4429,310.461,309.9741,310.0282,31037.0
2021-05-10 14:00:00,343.89,344.24,343.78,344.14,26926.0,310.0372,310.3528,309.9381,310.2626,26926.0
2021-05-10 14:05:00,344.12,344.15,343.88,343.88,28193.0,310.2446,310.2716,310.0282,310.0282,28193.0
2021-05-10 14:10:00,343.9,344.04,343.67,343.71,18276.0,310.0462,310.1725,309.8389,309.875,18276.0
2021-05-10 14:15:00,343.62,343.68,343.13,343.19,32141.0,309.7938,309.8479,309.352,309.4061,32141.0
2021-05-10 14:20:00,343.2,343.34,342.82,343.15,48855.0,309.4152,309.5414,309.0726,309.3701,48855.0
2021-05-10 14:25:00,343.06,343.06,342.62,342.9,31787.0,309.2889,309.2889,308.8923,309.1447,31787.0
2021-05-10 14:30:00,342.74,343.03,342.53,342.84,26918.0,309.0004,309.2619,308.8111,309.0906,26918.0
2021-05-10 14:35:00,342.84,343.07,342.6,342.78,18149.0,309.0906,309.298,308.8742,309.0365,18149.0
2021-05-10 14:40:00,342.73,342.85,342.07,342.07,38359.0,308.9914,309.0996,308.3964,308.3964,38359.0
2021-05-10 14:45:00,342.12,342.5,342.0,342.24,24545.0,308.4415,308.7841,308.3333,308.5497,24545.0
2021-05-10 14:50:00,342.23,342.29,341.77,342.08,31527.0,308.5406,308.5947,308.1259,308.4054,31527.0
2021-05-10 14:55:00,342.02,342.21,341.61,342.03,33536.0,308.3513,308.5226,307.9817,308.3603,33536.0
2021-05-10 15:00:00,342.01,342.48,342.01,342.44,41593.0,308.3423,308.766,308.3423,308.73,41593.0
2021-05-10 15:05:00,342.48,342.48,341.93,342.07,28524.0,308.766,308.766,308.2702,308.3964,28524.0
2021-05-10 15:10:00,342.09,342.65,341.95,342.48,24482.0,308.4144,308.9193,308.2882,308.766,24482.0
2021-05-10 15:15:00,342.42,342.57,342.32,342.42,16679.0,308.7119,308.8472,308.6218,308.7119,16679.0
2021-05-10 15:20:00,342.36,342.55,342.06,342.06,28480.0,308.6578,308.8291,308.3874,308.3874,28480.0
2021-05-10 15:25:00,342.06,342.39,342.06,342.09,48768.0,308.3874,308.6849,308.3874,308.4144,48768.0
2021-05-10 15:30:00,342.06,342.63,341.92,342.61,44720.0,308.3874,308.9013,308.2612,308.8832,44720.0
2021-05-10 15:35:00,342.58,342.6,342.18,342.49,31198.0,308.8562,308.8742,308.4956,308.7751,31198.0
2021-05-10 15:40:00,342.5,342.86,342.46,342.61,26500.0,308.7841,309.1086,308.748,308.8832,26500.0
2021-05-10 15:45:00,342.61,342.73,341.73,341.9,37655.0,308.8832,308.9914,308.0899,308.2431,37655.0
2021-05-10 15:50:00,341.88,342.56,341.73,342.12,81049.0,308.2251,308.8382,308.0899,308.4415,81049.0
2021-05-10 15:55:00,342.22,342.49,341.1,341.13,180325.0,308.5316,308.7751,307.5219,307.5489,180325.0
2021-05-11 09:30:00,337.55,337.97,335.01,337.47,271413.0,304.3213,304.7,302.0314,304.2492,271413.0
2021-05-11 09:35:00,337.48,338.0,335.93,335.95,109692.0,304.2582,304.727,302.8608,302.8789,109692.0
2021-05-11 09:40:00,335.87,336.91,335.01,336.19,99497.0,302.8067,303.7443,302.0314,303.0952,99497.0
2021-05-11 09:45:00,336.07,336.37,334.77,335.22,68131.0,302.987,303.2575,301.815,302.2207,68131.0
2021-05-11 09:50:00,335.3,335.3,333.97,334.15,81355.0,302.2928,302.2928,301.0938,301.256,81355.0
2021-05-11 09:55:00,334.0,334.72,333.56,334.72,80033.0,301.1208,301.7699,300.7241,301.7699,80033.0
2021-05-11 10:00:00,334.85,335.5,334.51,334.51,49569.0,301.8871,302.4732,301.5806,301.5806,49569.0
2021-05-11 10:05:00,334.6,334.95,333.71,333.79,38170.0,301.6617,301.9773,300.8594,300.9315,38170.0
2021-05-11 10:10:00,333.9,333.91,332.52,333.13,45468.0,301.0307,301.0397,299.7865,300.3365,45468.0
2021-05-11 10:15:00,333.0,333.01,331.69,331.98,69932.0,300.2193,300.2283,299.0382,299.2997,69932.0
2021-05-11 10:20:00,332.17,332.36,331.5,331.68,58777.0,299.471,299.6423,298.8669,299.0292,58777.0
2021-05-11 10:25:00,331.65,331.68,330.11,330.43,80881.0,299.0021,299.0292,297.6137,297.9022,80881.0
2021-05-11 10:30:00,330.33,330.56,329.56,329.81,71693.0,297.8121,298.0194,297.1179,297.3433,71693.0
2021-05-11 10:35:00,329.85,329.88,329.13,329.6,47925.0,297.3793,297.4064,296.7302,297.154,47925.0
2021-05-11 10:40:00,329.55,329.92,329.15,329.55,101267.0,297.1089,297.4425,296.7482,297.1089,101267.0
2021-05-11 10:45:00,329.52,329.86,328.71,329.35,94150.0,297.0818,297.3884,296.3516,296.9286,94150.0
2021-05-11 10:50:00,329.42,329.85,329.16,329.8,73824.0,296.9917,297.3793,296.7573,297.3343,73824.0
2021-05-11 10:55:00,329.8,330.34,329.5,329.73,95598.0,297.3343,297.8211,297.0638,297.2712,95598.0
2021-05-11 11:00:00,329.72,330.02,329.19,329.22,66120.0,297.2621,297.5326,296.7843,296.8114,66120.0
2021-05-11 11:05:00,329.16,330.17,329.08,329.86,47110.0,296.7573,297.6678,296.6851,297.3884,47110.0
2021-05-11 11:10:00,329.88,329.88,328.43,328.97,46130.0,297.4064,297.4064,296.0991,296.586,46130.0
2021-05-11 11:15:00,329.09,330.68,328.51,330.64,46066.0,296.6942,298.1276,296.1713,298.0916,46066.0
2021-05-11 11:20:00,330.53,330.79,330.07,330.45,37652.0,297.9924,298.2268,297.5777,297.9203,37652.0
2021-05-11 11:25:00,330.45,331.35,330.24,331.31,46457.0,297.9203,298.7317,297.7309,298.6956,46457.0
2021-05-11 11:30:00,331.28,331.47,330.93,331.42,28742.0,298.6686,298.8399,298.353,298.7948,28742.0
2021-05-11 11:35:00,331.46,331.51,331.0,331.0,26694.0,298.8309,298.8759,298.4161,298.4161,26694.0
2021-05-11 11:40:00,330.91,331.2,330.18,330.29,20792.0,298.335,298.5964,297.6769,297.776,20792.0
2021-05-11 11:45:00,330.29,330.55,329.81,330.5,44540.0,297.776,298.0104,297.3433,297.9654,44540.0
2021-05-11 11:50:00,330.5,330.72,330.1,330.64,24418.0,297.9654,298.1637,297.6047,298.0916,24418.0
2021-05-11 11:55:00,330.7,331.11,330.56,330.65,21641.0,298.1457,298.5153,298.0194,298.1006,21641.0
2021-05-11 12:00:00,330.72,330.8,330.25,330.43,17993.0,298.1637,298.2358,297.74,297.9022,17993.0
2021-05-11 12:05:00,330.51,330.72,330.19,330.19,12450.0,297.9744,298.1637,297.6859,297.6859,12450.0
2021-05-11 12:10:00,330.11,330.61,330.0,330.38,13633.0,297.6137,298.0645,297.5146,297.8572,13633.0
2021-05-11 12:15:00,330.44,330.79,329.99,330.29,24237.0,297.9113,298.2268,297.5056,297.776,24237.0
2021-05-11 12:20:00,330.28,330.32,330.04,330.07,14731.0,297.767,297.8031,297.5506,297.5777,14731.0
2021-05-11 12:25:00,330.07,330.17,329.58,329.78,26780.0,297.5777,297.6678,297.1359,297.3162,26780.0
2021-05-11 12:30:00,329.71,329.84,329.23,329.26,22245.0,297.2531,297.3703,296.8204,296.8474,22245.0
2021-05-11 12:35:00,329.34,329.77,329.19,329.73,16826.0,296.9195,297.3072,296.7843,297.2712,16826.0
2021-05-11 12:40:00,329.72,329.98,329.27,329.34,70390.0,297.2621,297.4965,296.8564,296.9195,70390.0
2021-05-11 12:45:00,329.33,329.45,328.88,328.98,40289.0,296.9105,297.0187,296.5048,296.595,40289.0
2021-05-11 12:50:00,329.18,329.19,328.57,328.71,24336.0,296.7753,296.7843,296.2253,296.3516,24336.0
2021-05-11 12:55:00,328.69,328.77,328.21,328.65,41165.0,296.3335,296.4057,295.9008,296.2975,41165.0
2021-05-11 13:00:00,328.69,329.07,328.51,329.04,44532.0,296.3335,296.6761,296.1713,296.6491,44532.0
2021-05-11 13:05:00,328.98,329.03,328.46,328.78,17767.0,296.595,296.6401,296.1262,296.4147,17767.0
2021-05-11 13:10:00,328.86,329.03,328.22,328.36,19230.0,296.4868,296.6401,295.9098,296.036,19230.0
2021-05-11 13:15:00,328.4,328.85,328.21,328.57,13365.0,296.0721,296.4778,295.9008,296.2253,13365.0
2021-05-11 13:20:00,328.64,328.85,328.29,328.5,12103.0,296.2885,296.4778,295.9729,296.1622,12103.0
2021-05-11 13:25:00,328.59,329.38,328.5,329.15,36366.0,296.2434,296.9556,296.1622,296.7482,36366.0
2021-05-11 13:30:00,329.23,329.63,329.06,329.49,26896.0,296.8204,297.181,296.6671,297.0548,26896.0
2021-05-11 13:35:00,329.43,329.89,329.29,329.87,32869.0,297.0007,297.4154,296.8745,297.3974,32869.0
2021-05-11 13:40:00,329.85,330.24,329.61,330.24,38229.0,297.3793,297.7309,297.163,297.7309,38229.0
2021-05-11 13:45:00,330.32,330.71,330.22,330.48,45154.0,297.8031,298.1547,297.7129,297.9473,45154.0
2021-05-11 13:50:00,330.5,330.51,329.58,329.62,20657.0,297.9654,297.9744,297.1359,297.172,20657.0
2021-05-11 13:55:00,329.68,330.22,329.57,330.09,24534.0,297.2261,297.7129,297.1269,297.5957,24534.0
2021-05-11 14:00:00,330.07,330.4,329.94,330.39,17901.0,297.5777,297.8752,297.4605,297.8662,17901.0
2021-05-11 14:05:00,330.43,330.5,329.73,329.87,21605.0,297.9022,297.9654,297.2712,297.3974,21605.0
2021-05-11 14:10:00,329.82,329.86,329.2,329.2,36151.0,297.3523,297.3884,296.7933,296.7933,36151.0
2021-05-11 14:15:00,329.23,329.44,328.97,329.44,10872.0,296.8204,297.0097,296.586,297.0097,10872.0
2021-05-11 14:20:00,329.46,329.88,329.38,329.8,13471.0,297.0277,297.4064,296.9556,297.3343,13471.0
2021-05-11 14:25:00,329.84,330.57,329.6,330.52,21364.0,297.3703,298.0285,297.154,297.9834,21364.0
2021-05-11 14:30:00,330.38,330.39,329.58,329.84,16659.0,297.8572,297.8662,297.1359,297.3703,16659.0
2021-05-11 14:35:00,329.77,330.07,329.57,329.59,13479.0,297.3072,297.5777,297.1269,297.1449,13479.0
2021-05-11 14:40:00,329.7,329.86,329.42,329.69,18170.0,297.2441,297.3884,296.9917,297.2351,18170.0
2021-05-11 14:45:00,329.66,330.09,329.58,330.0,24980.0,297.208,297.5957,297.1359,297.5146,24980.0
2021-05-11 14:50:00,329.99,330.35,329.74,330.34,21509.0,297.5056,297.8301,297.2802,297.8211,21509.0
2021-05-11 14:55:00,330.37,330.45,330.0,330.19,16019.0,297.8482,297.9203,297.5146,297.6859,16019.0
2021-05-11 15:00:00,330.16,330.45,330.09,330.28,12591.0,297.6588,297.9203,297.5957,297.767,12591.0
2021-05-11 15:05:00,330.27,330.58,330.15,330.32,24934.0,297.758,298.0375,297.6498,297.8031,24934.0
2021-05-11 15:10:00,330.3,330.4,330.04,330.09,21631.0,297.785,297.8752,297.5506,297.5957,21631.0
2021-05-11 15:15:00,330.12,331.18,329.95,331.13,36978.0,297.6228,298.5784,297.4695,298.5333,36978.0
2021-05-11 15:20:00,331.18,331.33,330.97,330.97,24322.0,298.5784,298.7136,298.3891,298.3891,24322.0
2021-05-11 15:25:00,330.97,331.39,330.94,330.95,33329.0,298.3891,298.7677,298.362,298.3711,33329.0
2021-05-11 15:30:00,330.92,331.07,330.03,330.15,38007.0,298.344,298.4792,297.5416,297.6498,38007.0
2021-05-11 15:35:00,330.08,330.22,329.56,329.7,41437.0,297.5867,297.7129,297.1179,297.2441,41437.0
2021-05-11 15:40:00,329.58,330.18,329.51,330.0,37191.0,297.1359,297.6769,297.0728,297.5146,37191.0
2021-05-11 15:45:00,329.97,330.47,329.96,330.46,40862.0,297.4875,297.9383,297.4785,297.9293,40862.0
2021-05-11 15:50:00,330.49,330.72,330.0,330.33,89396.0,297.9563,298.1637,297.5146,297.8121,89396.0
2021-05-11 15:55:00,330.34,330.68,330.1,330.68,117610.0,297.8211,298.1276,297.6047,298.1276,117610.0
2021-05-12 09:30:00,326.52,328.8,326.07,327.44,146043.0,294.3771,296.4327,293.9714,295.2066,146043.0
2021-05-12 09:35:00,327.21,328.12,326.18,326.6,64924.0,294.9992,295.8196,294.0706,294.4493,64924.0
2021-05-12 09:40:00,326.94,326.94,325.53,326.07,68877.0,294.7558,294.7558,293.4846,293.9714,68877.0
2021-05-12 09:45:00,326.21,326.27,324.4,324.58,103965.0,294.0977,294.1518,292.4658,292.6281,103965.0
2021-05-12 09:50:00,324.59,325.88,324.26,325.11,49778.0,292.6371,293.8002,292.3396,293.1059,49778.0
2021-05-12 09:55:00,324.92,325.31,324.5,325.01,45458.0,292.9347,293.2863,292.556,293.0158,45458.0
2021-05-12 10:00:00,325.01,325.26,324.55,324.67,37645.0,293.0158,293.2412,292.6011,292.7093,37645.0
2021-05-12 10:05:00,324.66,325.14,324.38,324.79,25189.0,292.7002,293.133,292.4478,292.8175,25189.0
2021-05-12 10:10:00,324.88,325.34,324.8,325.15,22471.0,292.8986,293.3133,292.8265,293.142,22471.0
2021-05-12 10:15:00,325.17,325.59,325.13,325.46,26581.0,293.16,293.5387,293.124,293.4215,26581.0
2021-05-12 10:20:00,325.55,326.1,325.48,325.89,29207.0,293.5026,293.9985,293.4395,293.8092,29207.0
2021-05-12 10:25:00,325.81,325.82,324.3,324.3,34874.0,293.737,293.7461,292.3757,292.3757,34874.0
2021-05-12 10:30:00,324.27,324.42,323.34,323.54,47476.0,292.3486,292.4839,291.5102,291.6905,47476.0
2021-05-12 10:35:00,323.56,323.8,323.1,323.15,63717.0,291.7085,291.9249,291.2938,291.3389,63717.0
2021-05-12 10:40:00,323.14,323.4,322.76,323.17,47155.0,291.3299,291.5643,290.9873,291.3569,47155.0
2021-05-12 10:45:00,323.17,323.28,322.16,322.42,47739.0,291.3569,291.4561,290.4463,290.6808,47739.0
2021-05-12 10:50:00,322.42,322.82,322.29,322.44,36995.0,290.6808,291.0414,290.5636,290.6988,36995.0
2021-05-12 10:55:00,322.44,323.49,322.16,323.48,33084.0,290.6988,291.6454,290.4463,291.6364,33084.0
2021-05-12 11:00:00,323.39,323.78,322.9,323.33,28283.0,291.5553,291.9069,291.1135,291.5012,28283.0
2021-05-12 11:05:00,323.33,323.68,322.89,323.61,29551.0,291.5012,291.8167,291.1045,291.7536,29551.0
2021-05-12 11:10:00,323.63,323.65,322.88,322.99,20754.0,291.7716,291.7897,291.0955,291.1946,20754.0
2021-05-12 11:15:00,323.02,323.03,322.39,322.64,24943.0,291.2217,291.2307,290.6537,290.8791,24943.0
2021-05-12 11:20:00,322.66,322.86,322.17,322.34,21380.0,290.8971,291.0774,290.4554,290.6086,21380.0
2021-05-12 11:25:00,322.31,322.81,322.17,322.55,26256.0,290.5816,291.0324,290.4554,290.798,26256.0
2021-05-12 11:30:00,322.56,322.59,321.85,321.93,34164.0,290.807,290.834,290.1669,290.239,34164.0
2021-05-12 11:35:00,321.83,321.87,320.84,321.55,57554.0,290.1488,290.1849,289.2563,289.8964,57554.0
2021-05-12 11:40:00,321.49,321.96,321.06,321.92,34229.0,289.8423,290.266,289.4546,290.23,34229.0
2021-05-12 11:45:00,321.88,321.92,320.88,320.91,21786.0,290.1939,290.23,289.2924,289.3194,21786.0
2021-05-12 11:50:00,320.89,320.95,320.35,320.35,38971.0,289.3014,289.3555,288.8145,288.8145,38971.0
2021-05-12 11:55:00,320.28,320.32,319.56,319.77,62021.0,288.7514,288.7875,288.1023,288.2916,62021.0
2021-05-12 12:00:00,319.83,320.32,319.47,320.07,36319.0,288.3457,288.7875,288.0212,288.5621,36319.0
2021-05-12 12:05:00,320.05,320.29,319.81,319.81,27356.0,288.5441,288.7604,288.3277,288.3277,27356.0
2021-05-12 12:10:00,319.78,320.0,319.3,319.4,48950.0,288.3006,288.499,287.8679,287.958,48950.0
2021-05-12 12:15:00,319.35,320.27,319.27,320.26,52712.0,287.913,288.7424,287.8408,288.7334,52712.0
2021-05-12 12:20:00,320.22,320.73,320.09,320.46,31110.0,288.6973,289.1571,288.5801,288.9137,31110.0
2021-05-12 12:25:00,320.45,320.76,320.34,320.6,42773.0,288.9047,289.1842,288.8055,289.0399,42773.0
2021-05-12 12:30:00,320.54,320.92,320.39,320.7,25991.0,288.9858,289.3284,288.8506,289.1301,25991.0
2021-05-12 12:35:00,320.72,320.93,319.92,320.0,26541.0,289.1481,289.3374,288.4269,288.499,26541.0
2021-05-12 12:40:00,320.05,320.14,319.69,319.95,20832.0,288.5441,288.6252,288.2195,288.4539,20832.0
2021-05-12 12:45:00,319.92,319.98,319.57,319.63,19698.0,288.4269,288.481,288.1113,288.1654,19698.0
2021-05-12 12:50:00,319.63,320.14,319.55,320.05,18561.0,288.1654,288.6252,288.0933,288.5441,18561.0
2021-05-12 12:55:00,319.98,320.13,319.45,319.63,58546.0,288.481,288.6162,288.0031,288.1654,58546.0
2021-05-12 13:00:00,319.57,320.13,319.32,319.88,29031.0,288.1113,288.6162,287.8859,288.3908,29031.0
2021-05-12 13:05:00,320.04,320.59,319.92,319.93,21115.0,288.535,289.0309,288.4269,288.4359,21115.0
2021-05-12 13:10:00,319.91,320.36,319.77,320.16,19340.0,288.4178,288.8235,288.2916,288.6432,19340.0
2021-05-12 13:15:00,320.13,320.21,319.6,319.6,16464.0,288.6162,288.6883,288.1384,288.1384,16464.0
2021-05-12 13:20:00,319.58,319.58,319.21,319.29,15383.0,288.1203,288.1203,287.7867,287.8589,15383.0
2021-05-12 13:25:00,319.32,319.5,319.07,319.28,18910.0,287.8859,288.0482,287.6605,287.8499,18910.0
2021-05-12 13:30:00,319.34,319.51,319.04,319.18,14172.0,287.904,288.0572,287.6335,287.7597,14172.0
2021-05-12 13:35:00,319.23,319.68,319.0,319.5,35942.0,287.8048,288.2105,287.5974,288.0482,35942.0
2021-05-12 13:40:00,319.5,319.5,318.6,318.81,62486.0,288.0482,288.0482,287.2368,287.4261,62486.0
2021-05-12 13:45:00,318.86,318.97,318.36,318.53,42949.0,287.4712,287.5704,287.0204,287.1737,42949.0
2021-05-12 13:50:00,318.54,318.79,318.33,318.71,44843.0,287.1827,287.4081,286.9934,287.336,44843.0
2021-05-12 13:55:00,318.71,318.86,318.33,318.37,30871.0,287.336,287.4712,286.9934,287.0294,30871.0
2021-05-12 14:00:00,318.34,318.72,318.25,318.44,39440.0,287.0024,287.345,286.9213,287.0925,39440.0
2021-05-12 14:05:00,318.38,318.74,318.33,318.48,35537.0,287.0385,287.363,286.9934,287.1286,35537.0
2021-05-12 14:10:00,318.55,318.89,318.4,318.61,44311.0,287.1917,287.4983,287.0565,287.2458,44311.0
2021-05-12 14:15:00,318.52,318.53,317.78,318.06,114998.0,287.1647,287.1737,286.4975,286.75,114998.0
2021-05-12 14:20:00,318.04,318.27,317.71,317.88,35223.0,286.7319,286.9393,286.4344,286.5877,35223.0
2021-05-12 14:25:00,317.92,318.26,317.75,317.94,36786.0,286.6237,286.9303,286.4705,286.6418,36786.0
2021-05-12 14:30:00,317.86,318.82,317.62,318.6,32919.0,286.5696,287.4351,286.3533,287.2368,32919.0
2021-05-12 14:35:00,318.5,319.05,318.26,318.5,40232.0,287.1466,287.6425,286.9303,287.1466,40232.0
2021-05-12 14:40:00,318.38,318.55,318.15,318.46,45905.0,287.0385,287.1917,286.8311,287.1106,45905.0
2021-05-12 14:45:00,318.42,318.46,317.91,318.12,40473.0,287.0745,287.1106,286.6147,286.8041,40473.0
2021-05-12 14:50:00,318.05,318.64,317.89,318.43,49415.0,286.7409,287.2729,286.5967,287.0835,49415.0
2021-05-12 14:55:00,318.42,318.63,318.2,318.36,21307.0,287.0745,287.2638,286.8762,287.0204,21307.0
2021-05-12 15:00:00,318.23,318.34,317.91,317.98,22240.0,286.9032,287.0024,286.6147,286.6778,22240.0
2021-05-12 15:05:00,318.01,318.01,317.68,317.84,29642.0,286.7049,286.7049,286.4074,286.5516,29642.0
2021-05-12 15:10:00,317.85,317.89,317.09,317.23,44912.0,286.5606,286.5967,285.8754,286.0017,44912.0
2021-05-12 15:15:00,317.24,317.47,316.92,316.93,47355.0,286.0107,286.218,285.7222,285.7312,47355.0
2021-05-12 15:20:00,316.96,317.17,316.27,316.46,36104.0,285.7582,285.9476,285.1362,285.3075,36104.0
2021-05-12 15:25:00,316.36,316.98,316.33,316.74,44428.0,285.2173,285.7763,285.1903,285.5599,44428.0
2021-05-12 15:30:00,316.78,316.9,316.5,316.78,53768.0,285.596,285.7041,285.3435,285.596,53768.0
2021-05-12 15:35:00,316.75,316.89,316.37,316.57,65179.0,285.5689,285.6951,285.2263,285.4066,65179.0
2021-05-12 15:40:00,316.61,317.54,316.44,317.22,126191.0,285.4427,286.2811,285.2894,285.9926,126191.0
2021-05-12 15:45:00,317.18,317.63,317.12,317.39,67729.0,285.9566,286.3623,285.9025,286.1459,67729.0
2021-05-12 15:50:00,317.37,317.37,316.3,316.54,114211.0,286.1279,286.1279,285.1632,285.3796,114211.0
2021-05-12 15:55:00,316.54,317.72,316.47,317.07,201177.0,285.3796,286.4434,285.3165,285.8574,201177.0
2021-05-13 09:30:00,319.0,320.06,318.69,320.06,155938.0,287.5974,288.5531,287.3179,288.5531,155938.0
2021-05-13 09:35:00,319.96,320.99,319.55,320.05,74749.0,288.4629,289.3915,288.0933,288.5441,74749.0
2021-05-13 09:40:00,320.13,321.43,320.1,321.17,76043.0,288.6162,289.7882,288.5891,289.5538,76043.0
2021-05-13 09:45:00,321.22,323.18,321.14,322.49,117549.0,289.5989,291.3659,289.5268,290.7439,117549.0
2021-05-13 09:50:00,322.5,323.16,322.49,322.73,65122.0,290.7529,291.3479,290.7439,290.9602,65122.0
2021-05-13 09:55:00,322.81,323.52,322.67,323.21,42779.0,291.0324,291.6725,290.9061,291.393,42779.0
2021-05-13 10:00:00,323.19,323.91,323.12,323.82,46425.0,291.375,292.0241,291.3118,291.9429,46425.0
2021-05-13 10:05:00,323.91,324.1,322.97,323.12,56988.0,292.0241,292.1954,291.1766,291.3118,56988.0
2021-05-13 10:10:00,323.1,324.55,323.1,324.41,48441.0,291.2938,292.6011,291.2938,292.4749,48441.0
2021-05-13 10:15:00,324.44,325.06,324.43,324.93,47990.0,292.5019,293.0609,292.4929,292.9437,47990.0
2021-05-13 10:20:00,324.87,325.35,324.31,324.59,86166.0,292.8896,293.3223,292.3847,292.6371,86166.0
2021-05-13 10:25:00,324.56,324.6,323.61,324.36,40618.0,292.6101,292.6462,291.7536,292.4298,40618.0
2021-05-13 10:30:00,324.35,324.62,324.09,324.14,38391.0,292.4208,292.6642,292.1864,292.2314,38391.0
2021-05-13 10:35:00,324.13,324.75,323.83,324.57,34828.0,292.2224,292.7814,291.952,292.6191,34828.0
2021-05-13 10:40:00,324.57,324.84,323.92,323.93,32736.0,292.6191,292.8625,292.0331,292.0421,32736.0
2021-05-13 10:45:00,323.93,324.56,323.93,324.36,36449.0,292.0421,292.6101,292.0421,292.4298,36449.0
2021-05-13 10:50:00,324.29,324.39,323.92,324.26,26402.0,292.3667,292.4568,292.0331,292.3396,26402.0
2021-05-13 10:55:00,324.32,325.37,324.29,325.29,28451.0,292.3937,293.3404,292.3667,293.2682,28451.0
2021-05-13 11:00:00,325.28,325.28,324.64,324.78,29354.0,293.2592,293.2592,292.6822,292.8084,29354.0
2021-05-13 11:05:00,324.75,324.87,324.02,324.18,40456.0,292.7814,292.8896,292.1233,292.2675,40456.0
2021-05-13 11:10:00,324.15,324.33,323.74,323.74,27125.0,292.2405,292.4027,291.8708,291.8708,27125.0
2021-05-13 11:15:00,323.7,324.13,323.49,324.12,41889.0,291.8348,292.2224,291.6454,292.2134,41889.0
2021-05-13 11:20:00,323.89,324.61,323.85,324.56,21416.0,292.006,292.6552,291.97,292.6101,21416.0
2021-05-13 11:25:00,324.56,324.58,323.87,324.07,23784.0,292.6101,292.6281,291.988,292.1683,23784.0
2021-05-13 11:30:00,324.07,324.14,323.83,323.96,31573.0,292.1683,292.2314,291.952,292.0692,31573.0
2021-05-13 11:35:00,323.93,324.76,323.77,324.75,17196.0,292.0421,292.7904,291.8979,292.7814,17196.0
2021-05-13 11:40:00,324.8,324.81,323.72,323.78,19703.0,292.8265,292.8355,291.8528,291.9069,19703.0
2021-05-13 11:45:00,323.72,324.05,323.19,324.05,31293.0,291.8528,292.1503,291.375,292.1503,31293.0
2021-05-13 11:50:00,323.99,324.46,323.88,324.22,16628.0,292.0962,292.5199,291.997,292.3036,16628.0
2021-05-13 11:55:00,324.21,324.5,323.95,324.22,20372.0,292.2945,292.556,292.0601,292.3036,20372.0
2021-05-13 12:00:00,324.28,324.87,323.95,324.63,22195.0,292.3577,292.8896,292.0601,292.6732,22195.0
2021-05-13 12:05:00,324.58,325.2,324.43,325.09,15866.0,292.6281,293.1871,292.4929,293.0879,15866.0
2021-05-13 12:10:00,325.09,325.39,325.06,325.14,34915.0,293.0879,293.3584,293.0609,293.133,34915.0
2021-05-13 12:15:00,325.16,325.3,324.78,324.91,21012.0,293.151,293.2772,292.8084,292.9256,21012.0
2021-05-13 12:20:00,324.87,325.08,324.76,324.82,26903.0,292.8896,293.0789,292.7904,292.8445,26903.0
2021-05-13 12:25:00,324.86,325.68,324.86,325.53,22926.0,292.8806,293.6198,292.8806,293.4846,22926.0
2021-05-13 12:30:00,325.63,326.03,325.55,326.0,28250.0,293.5748,293.9354,293.5026,293.9083,28250.0
2021-05-13 12:35:00,325.98,326.12,325.82,325.87,22279.0,293.8903,294.0165,293.7461,293.7911,22279.0
2021-05-13 12:40:00,325.85,326.52,325.78,326.2,33388.0,293.7731,294.3771,293.71,294.0886,33388.0
2021-05-13 12:45:00,326.17,326.46,326.12,326.46,24364.0,294.0616,294.3231,294.0165,294.3231,24364.0
2021-05-13 12:50:00,326.44,326.5,325.76,326.01,26744.0,294.305,294.3591,293.692,293.9174,26744.0
2021-05-13 12:55:00,326.09,326.09,325.2,325.56,44685.0,293.9895,293.9895,293.1871,293.5117,44685.0
2021-05-13 13:00:00,325.57,325.73,324.8,325.45,21760.0,293.5207,293.6649,292.8265,293.4125,21760.0
2021-05-13 13:05:00,325.52,325.78,325.13,325.68,16819.0,293.4756,293.71,293.124,293.6198,16819.0
2021-05-13 13:10:00,325.75,326.06,325.67,326.04,14123.0,293.6829,293.9624,293.6108,293.9444,14123.0
2021-05-13 13:15:00,326.05,326.18,325.09,325.18,15499.0,293.9534,294.0706,293.0879,293.1691,15499.0
2021-05-13 13:20:00,325.21,325.25,324.32,324.38,27740.0,293.1961,293.2322,292.3937,292.4478,27740.0
2021-05-13 13:25:00,324.42,324.5,323.94,324.14,29568.0,292.4839,292.556,292.0511,292.2314,29568.0
2021-05-13 13:30:00,324.08,324.19,323.33,323.52,27694.0,292.1773,292.2765,291.5012,291.6725,27694.0
2021-05-13 13:35:00,323.43,323.85,323.26,323.64,16385.0,291.5913,291.97,291.4381,291.7807,16385.0
2021-05-13 13:40:00,323.8,323.89,323.42,323.89,15790.0,291.9249,292.006,291.5823,292.006,15790.0
2021-05-13 13:45:00,323.76,323.95,323.42,323.54,23827.0,291.8888,292.0601,291.5823,291.6905,23827.0
2021-05-13 13:50:00,323.6,324.2,323.6,324.13,27910.0,291.7446,292.2855,291.7446,292.2224,27910.0
2021-05-13 13:55:00,324.18,324.65,324.11,324.59,56097.0,292.2675,292.6912,292.2044,292.6371,56097.0
2021-05-13 14:00:00,324.61,325.44,324.53,325.33,32177.0,292.6552,293.4035,292.583,293.3043,32177.0
2021-05-13 14:05:00,325.35,326.09,325.24,325.9,28386.0,293.3223,293.9895,293.2232,293.8182,28386.0
2021-05-13 14:10:00,325.95,326.5,325.85,326.12,41038.0,293.8633,294.3591,293.7731,294.0165,41038.0
2021-05-13 14:15:00,326.09,326.15,325.77,325.77,28924.0,293.9895,294.0436,293.701,293.701,28924.0
2021-05-13 14:20:00,325.79,326.18,325.62,326.02,30786.0,293.719,294.0706,293.5657,293.9264,30786.0
2021-05-13 14:25:00,325.98,326.43,325.88,326.4,40897.0,293.8903,294.296,293.8002,294.269,40897.0
2021-05-13 14:30:00,326.41,327.16,326.29,326.72,40180.0,294.278,294.9541,294.1698,294.5575,40180.0
2021-05-13 14:35:00,326.76,327.42,326.63,327.02,33690.0,294.5935,295.1886,294.4763,294.8279,33690.0
2021-05-13 14:40:00,326.98,327.01,326.37,326.65,16707.0,294.7919,294.8189,294.2419,294.4944,16707.0
2021-05-13 14:45:00,326.56,326.58,325.67,325.98,35595.0,294.4132,294.4312,293.6108,293.8903,35595.0
2021-05-13 14:50:00,325.9,325.98,325.4,325.88,23807.0,293.8182,293.8903,293.3674,293.8002,23807.0
2021-05-13 14:55:00,325.93,325.96,325.68,325.72,13121.0,293.8452,293.8723,293.6198,293.6559,13121.0
2021-05-13 15:00:00,325.63,326.68,325.61,326.31,33069.0,293.5748,294.5214,293.5567,294.1878,33069.0
2021-05-13 15:05:00,326.33,326.61,325.97,326.45,53825.0,294.2059,294.4583,293.8813,294.314,53825.0
2021-05-13 15:10:00,326.5,326.58,325.94,326.04,24498.0,294.3591,294.4312,293.8542,293.9444,24498.0
2021-05-13 15:15:00,326.07,326.47,325.99,326.13,26052.0,293.9714,294.3321,293.8993,294.0255,26052.0
2021-05-13 15:20:00,326.15,326.35,325.78,326.3,25814.0,294.0436,294.2239,293.71,294.1788,25814.0
2021-05-13 15:25:00,326.3,326.7,326.3,326.58,27268.0,294.1788,294.5394,294.1788,294.4312,27268.0
2021-05-13 15:30:00,326.62,326.92,326.31,326.65,84378.0,294.4673,294.7378,294.1878,294.4944,84378.0
2021-05-13 15:35:00,326.65,326.73,326.07,326.41,55965.0,294.4944,294.5665,293.9714,294.278,55965.0
2021-05-13 15:40:00,326.42,326.87,326.3,326.7,62982.0,294.287,294.6927,294.1788,294.5394,62982.0
2021-05-13 15:45:00,326.64,327.06,326.53,326.68,66841.0,294.4853,294.864,294.3862,294.5214,66841.0
2021-05-13 15:50:00,326.77,326.77,326.12,326.15,112031.0,294.6025,294.6025,294.0165,294.0436,112031.0
2021-05-13 15:55:00,326.11,326.29,325.3,325.33,188678.0,294.0075,294.1698,293.2772,293.3043,188678.0
2021-05-14 09:30:00,326.29,327.32,323.49,324.3,187670.0,294.1698,295.0984,291.6454,292.3757,187670.0
2021-05-14 09:35:00,324.32,324.68,323.81,324.25,94413.0,292.3937,292.7183,291.9339,292.3306,94413.0
2021-05-14 09:40:00,324.36,325.55,324.0,324.54,76901.0,292.4298,293.5026,292.1052,292.5921,76901.0
2021-05-14 09:45:00,324.63,326.41,324.59,325.34,37342.0,292.6732,294.278,292.6371,293.3133,37342.0
2021-05-14 09:50:00,325.34,326.07,324.95,325.73,39388.0,293.3133,293.9714,292.9617,293.6649,39388.0
2021-05-14 09:55:00,325.66,326.05,325.3,325.77,38331.0,293.6018,293.9534,293.2772,293.701,38331.0
2021-05-14 10:00:00,325.61,325.75,324.55,325.06,37010.0,293.5567,293.6829,292.6011,293.0609,37010.0
2021-05-14 10:05:00,325.03,325.07,324.0,324.3,38020.0,293.0338,293.0699,292.1052,292.3757,38020.0
2021-05-14 10:10:00,324.38,324.39,323.59,324.21,66686.0,292.4478,292.4568,291.7356,292.2945,66686.0
2021-05-14 10:15:00,324.3,324.31,322.99,323.38,62259.0,292.3757,292.3847,291.1946,291.5463,62259.0
2021-05-14 10:20:00,323.38,325.07,323.34,324.76,35226.0,291.5463,293.0699,291.5102,292.7904,35226.0
2021-05-14 10:25:00,324.74,324.85,322.85,322.85,24121.0,292.7724,292.8715,291.0684,291.0684,24121.0
2021-05-14 10:30:00,322.98,323.38,322.78,323.3,41591.0,291.1856,291.5463,291.0053,291.4741,41591.0
2021-05-14 10:35:00,323.2,323.2,322.51,322.66,26530.0,291.384,291.384,290.7619,290.8971,26530.0
2021-05-14 10:40:00,322.66,322.9,321.86,322.2,56171.0,290.8971,291.1135,290.1759,290.4824,56171.0
2021-05-14 10:45:00,322.18,323.31,322.18,323.06,37218.0,290.4644,291.4831,290.4644,291.2578,37218.0
2021-05-14 10:50:00,323.01,323.24,322.51,323.0,25014.0,291.2127,291.42,290.7619,291.2037,25014.0
2021-05-14 10:55:00,322.95,323.54,322.64,323.28,31916.0,291.1586,291.6905,290.8791,291.4561,31916.0
2021-05-14 11:00:00,323.22,323.45,322.89,323.3,14099.0,291.402,291.6094,291.1045,291.4741,14099.0
2021-05-14 11:05:00,323.35,324.1,323.35,323.51,27085.0,291.5192,292.1954,291.5192,291.6635,27085.0
2021-05-14 11:10:00,323.52,324.18,323.52,323.99,19851.0,291.6725,292.2675,291.6725,292.0962,19851.0
2021-05-14 11:15:00,323.99,324.2,323.91,324.08,12134.0,292.0962,292.2855,292.0241,292.1773,12134.0
2021-05-14 11:20:00,324.03,324.29,323.14,323.3,35432.0,292.1323,292.3667,291.3299,291.4741,35432.0
2021-05-14 11:25:00,323.3,323.85,323.3,323.68,18521.0,291.4741,291.97,291.4741,291.8167,18521.0
2021-05-14 11:30:00,323.78,323.92,323.38,323.54,11841.0,291.9069,292.0331,291.5463,291.6905,11841.0
2021-05-14 11:35:00,323.55,323.68,323.22,323.42,14874.0,291.6995,291.8167,291.402,291.5823,14874.0
2021-05-14 11:40:00,323.48,323.81,323.35,323.53,23193.0,291.6364,291.9339,291.5192,291.6815,23193.0
2021-05-14 11:45:00,323.5,323.58,323.2,323.2,16659.0,291.6544,291.7266,291.384,291.384,16659.0
2021-05-14 11:50:00,323.23,323.23,322.8,322.84,22766.0,291.411,291.411,291.0233,291.0594,22766.0
2021-05-14 11:55:00,322.82,323.22,322.82,322.93,20598.0,291.0414,291.402,291.0414,291.1406,20598.0
2021-05-14 12:00:00,322.97,323.22,322.89,322.99,13494.0,291.1766,291.402,291.1045,291.1946,13494.0
2021-05-14 12:05:00,323.0,323.14,322.55,322.66,17381.0,291.2037,291.3299,290.798,290.8971,17381.0
2021-05-14 12:10:00,322.66,322.69,322.36,322.55,18952.0,290.8971,290.9242,290.6267,290.798,18952.0
2021-05-14 12:15:00,322.58,322.65,322.42,322.6,13702.0,290.825,290.8881,290.6808,290.843,13702.0
2021-05-14 12:20:00,322.52,322.55,322.29,322.38,15614.0,290.7709,290.798,290.5636,290.6447,15614.0
2021-05-14 12:25:00,322.34,322.66,322.32,322.34,13864.0,290.6086,290.8971,290.5906,290.6086,13864.0
2021-05-14 12:30:00,322.33,322.7,322.33,322.61,13487.0,290.5996,290.9332,290.5996,290.8521,13487.0
2021-05-14 12:35:00,322.58,322.66,322.45,322.45,15990.0,290.825,290.8971,290.7078,290.7078,15990.0
2021-05-14 12:40:00,322.42,322.48,322.14,322.36,36852.0,290.6808,290.7348,290.4283,290.6267,36852.0
2021-05-14 12:45:00,322.35,322.81,322.2,322.81,18175.0,290.6176,291.0324,290.4824,291.0324,18175.0
2021-05-14 12:50:00,322.86,323.23,322.84,323.06,25523.0,291.0774,291.411,291.0594,291.2578,25523.0
2021-05-14 12:55:00,322.92,323.06,322.78,322.93,14492.0,291.1315,291.2578,291.0053,291.1406,14492.0
2021-05-14 13:00:00,322.96,323.22,322.9,323.06,13208.0,291.1676,291.402,291.1135,291.2578,13208.0
2021-05-14 13:05:00,323.04,323.15,322.82,322.96,10757.0,291.2397,291.3389,291.0414,291.1676,10757.0
2021-05-14 13:10:00,322.9,323.15,322.77,323.02,21744.0,291.1135,291.3389,290.9963,291.2217,21744.0
2021-05-14 13:15:00,323.03,323.15,322.83,322.83,23386.0,291.2307,291.3389,291.0504,291.0504,23386.0
2021-05-14 13:20:00,322.81,323.03,322.69,322.86,9525.0,291.0324,291.2307,290.9242,291.0774,9525.0
2021-05-14 13:25:00,322.88,323.0,322.76,322.97,8346.0,291.0955,291.2037,290.9873,291.1766,8346.0
2021-05-14 13:30:00,322.94,323.06,322.9,322.98,6484.0,291.1496,291.2578,291.1135,291.1856,6484.0
2021-05-14 13:35:00,322.96,323.27,322.93,323.25,16805.0,291.1676,291.4471,291.1406,291.429,16805.0
2021-05-14 13:40:00,323.29,323.41,323.22,323.36,10965.0,291.4651,291.5733,291.402,291.5282,10965.0
2021-05-14 13:45:00,323.4,323.5,323.19,323.45,19403.0,291.5643,291.6544,291.375,291.6094,19403.0
2021-05-14 13:50:00,323.42,323.73,323.37,323.62,45812.0,291.5823,291.8618,291.5372,291.7626,45812.0
2021-05-14 13:55:00,323.69,323.8,323.5,323.5,18929.0,291.8257,291.9249,291.6544,291.6544,18929.0
2021-05-14 14:00:00,323.56,323.68,323.4,323.64,18980.0,291.7085,291.8167,291.5643,291.7807,18980.0
2021-05-14 14:05:00,323.67,323.8,323.55,323.75,13838.0,291.8077,291.9249,291.6995,291.8798,13838.0
2021-05-14 14:10:00,323.77,324.19,323.68,323.96,20140.0,291.8979,292.2765,291.8167,292.0692,20140.0
2021-05-14 14:15:00,323.95,323.99,323.28,323.34,22114.0,292.0601,292.0962,291.4561,291.5102,22114.0
2021-05-14 14:20:00,323.36,323.59,323.13,323.34,25153.0,291.5282,291.7356,291.3209,291.5102,25153.0
2021-05-14 14:25:00,323.43,323.45,323.11,323.11,12052.0,291.5913,291.6094,291.3028,291.3028,12052.0
2021-05-14 14:30:00,323.12,323.39,323.07,323.35,11829.0,291.3118,291.5553,291.2668,291.5192,11829.0
2021-05-14 14:35:00,323.34,323.52,323.25,323.26,16274.0,291.5102,291.6725,291.429,291.4381,16274.0
2021-05-14 14:40:00,323.25,323.46,323.25,323.29,13897.0,291.429,291.6184,291.429,291.4651,13897.0
2021-05-14 14:45:00,323.31,323.75,323.31,323.6,24860.0,291.4831,291.8798,291.4831,291.7446,24860.0
2021-05-14 14:50:00,323.65,323.88,323.49,323.66,26340.0,291.7897,291.997,291.6454,291.7987,26340.0
2021-05-14 14:55:00,323.72,323.84,323.19,323.4,27568.0,291.8528,291.961,291.375,291.5643,27568.0
2021-05-14 15:00:00,323.41,323.45,322.87,323.15,18953.0,291.5733,291.6094,291.0865,291.3389,18953.0
2021-05-14 15:05:00,323.17,323.39,323.04,323.27,15624.0,291.3569,291.5553,291.2397,291.4471,15624.0
2021-05-14 15:10:00,323.28,323.41,323.05,323.31,17020.0,291.4561,291.5733,291.2487,291.4831,17020.0
2021-05-14 15:15:00,323.4,323.4,323.17,323.19,11845.0,291.5643,291.5643,291.3569,291.375,11845.0
2021-05-14 15:20:00,323.23,323.41,323.18,323.22,20289.0,291.411,291.5733,291.3659,291.402,20289.0
2021-05-14 15:25:00,323.25,323.44,323.18,323.3,37805.0,291.429,291.6003,291.3659,291.4741,37805.0
2021-05-14 15:30:00,323.33,323.49,323.06,323.13,33620.0,291.5012,291.6454,291.2578,291.3209,33620.0
2021-05-14 15:35:00,323.11,323.34,322.76,323.17,40506.0,291.3028,291.5102,290.9873,291.3569,40506.0
2021-05-14 15:40:00,323.19,323.99,323.12,323.82,35066.0,291.375,292.0962,291.3118,291.9429,35066.0
2021-05-14 15:45:00,323.8,324.08,323.63,323.98,50648.0,291.9249,292.1773,291.7716,292.0872,50648.0
2021-05-14 15:50:00,323.91,324.23,323.62,323.94,61429.0,292.0241,292.3126,291.7626,292.0511,61429.0
2021-05-14 15:55:00,323.95,324.0,323.39,323.51,105517.0,292.0601,292.1052,291.5553,291.6635,105517.0
2021-05-17 09:30:00,321.0,322.83,320.11,320.6,154222.0,289.4005,291.0504,288.5982,289.0399,154222.0
2021-05-17 09:35:00,320.63,321.56,318.73,318.82,80550.0,289.067,289.9054,287.354,287.4351,80550.0
2021-05-17 09:40:00,318.78,319.51,318.27,319.36,67994.0,287.3991,288.0572,286.9393,287.922,67994.0
2021-05-17 09:45:00,319.29,319.87,317.8,317.85,99443.0,287.8589,288.3818,286.5156,286.5606,99443.0
2021-05-17 09:50:00,317.79,317.95,317.31,317.9,59033.0,286.5065,286.6508,286.0738,286.6057,59033.0
2021-05-17 09:55:00,317.8,318.1,317.46,317.58,30110.0,286.5156,286.786,286.209,286.3172,30110.0
2021-05-17 10:00:00,317.57,319.06,317.17,318.76,52014.0,286.3082,287.6515,285.9476,287.381,52014.0
2021-05-17 10:05:00,318.57,318.9,317.77,317.77,34934.0,287.2098,287.5073,286.4885,286.4885,34934.0
2021-05-17 10:10:00,317.79,318.41,317.37,317.94,41266.0,286.5065,287.0655,286.1279,286.6418,41266.0
2021-05-17 10:15:00,317.84,319.04,317.72,318.41,20786.0,286.5516,287.6335,286.4434,287.0655,20786.0
2021-05-17 10:20:00,318.4,318.82,318.35,318.43,29788.0,287.0565,287.4351,287.0114,287.0835,29788.0
2021-05-17 10:25:00,318.44,318.71,317.71,317.76,38287.0,287.0925,287.336,286.4344,286.4795,38287.0
2021-05-17 10:30:00,317.75,317.87,316.85,316.99,33659.0,286.4705,286.5787,285.6591,285.7853,33659.0
2021-05-17 10:35:00,316.9,317.64,316.84,317.15,24595.0,285.7041,286.3713,285.6501,285.9295,24595.0
2021-05-17 10:40:00,317.13,317.58,317.13,317.3,16368.0,285.9115,286.3172,285.9115,286.0648,16368.0
2021-05-17 10:45:00,317.42,317.83,317.22,317.6,24405.0,286.173,286.5426,285.9926,286.3352,24405.0
2021-05-17 10:50:00,317.65,318.0,317.56,317.85,25313.0,286.3803,286.6959,286.2992,286.5606,25313.0
2021-05-17 10:55:00,317.91,318.2,317.6,317.78,29961.0,286.6147,286.8762,286.3352,286.4975,29961.0
2021-05-17 11:00:00,317.78,317.9,317.04,317.38,31969.0,286.4975,286.6057,285.8304,286.1369,31969.0
2021-05-17 11:05:00,317.54,318.0,317.24,317.27,20707.0,286.2811,286.6959,286.0107,286.0377,20707.0
2021-05-17 11:10:00,317.2,317.64,317.02,317.5,33294.0,285.9746,286.3713,285.8123,286.2451,33294.0
2021-05-17 11:15:00,317.5,317.55,316.92,316.94,19481.0,286.2451,286.2902,285.7222,285.7402,19481.0
2021-05-17 11:20:00,316.92,317.58,316.78,317.15,25985.0,285.7222,286.3172,285.596,285.9295,25985.0
2021-05-17 11:25:00,317.15,317.16,316.14,316.16,22506.0,285.9295,285.9386,285.019,285.037,22506.0
2021-05-17 11:30:00,316.14,316.49,315.83,316.42,32159.0,285.019,285.3345,284.7395,285.2714,32159.0
2021-05-17 11:35:00,316.49,316.69,316.25,316.29,25987.0,285.3345,285.5148,285.1181,285.1542,25987.0
2021-05-17 11:40:00,316.3,316.34,315.95,316.14,27700.0,285.1632,285.1993,284.8477,285.019,27700.0
2021-05-17 11:45:00,316.02,316.26,315.98,316.22,24292.0,284.9108,285.1271,284.8747,285.0911,24292.0
2021-05-17 11:50:00,316.18,316.53,315.84,316.53,39117.0,285.055,285.3706,284.7485,285.3706,39117.0
2021-05-17 11:55:00,316.58,316.58,316.11,316.25,15897.0,285.4156,285.4156,284.9919,285.1181,15897.0
2021-05-17 12:00:00,316.21,316.21,315.38,315.48,44574.0,285.0821,285.0821,284.3338,284.4239,44574.0
2021-05-17 12:05:00,315.52,315.65,315.31,315.58,18168.0,284.46,284.5772,284.2707,284.5141,18168.0
2021-05-17 12:10:00,315.58,316.26,315.58,316.13,49337.0,284.5141,285.1271,284.5141,285.0099,49337.0
2021-05-17 12:15:00,316.12,316.44,315.98,316.16,29682.0,285.0009,285.2894,284.8747,285.037,29682.0
2021-05-17 12:20:00,316.15,316.66,316.15,316.53,11910.0,285.028,285.4878,285.028,285.3706,11910.0
2021-05-17 12:25:00,316.53,316.89,316.47,316.88,16943.0,285.3706,285.6951,285.3165,285.6861,16943.0
2021-05-17 12:30:00,316.84,316.94,316.59,316.93,19147.0,285.6501,285.7402,285.4247,285.7312,19147.0
2021-05-17 12:35:00,316.91,317.67,316.91,317.4,40156.0,285.7132,286.3983,285.7132,286.1549,40156.0
2021-05-17 12:40:00,317.44,317.71,317.32,317.71,26101.0,286.191,286.4344,286.0828,286.4344,26101.0
2021-05-17 12:45:00,317.67,317.94,317.63,317.67,25433.0,286.3983,286.6418,286.3623,286.3983,25433.0
2021-05-17 12:50:00,317.68,317.92,317.6,317.86,21127.0,286.4074,286.6237,286.3352,286.5696,21127.0
2021-05-17 12:55:00,317.86,317.88,317.5,317.7,20108.0,286.5696,286.5877,286.2451,286.4254,20108.0
2021-05-17 13:00:00,317.7,317.89,317.58,317.77,12104.0,286.4254,286.5967,286.3172,286.4885,12104.0
2021-05-17 13:05:00,317.77,318.07,317.69,317.87,31910.0,286.4885,286.759,286.4164,286.5787,31910.0
2021-05-17 13:10:00,317.88,318.45,317.84,318.24,19293.0,286.5877,287.1016,286.5516,286.9122,19293.0
2021-05-17 13:15:00,318.36,318.54,318.2,318.28,18717.0,287.0204,287.1827,286.8762,286.9483,18717.0
2021-05-17 13:20:00,318.28,318.38,317.97,318.21,24318.0,286.9483,287.0385,286.6688,286.8852,24318.0
2021-05-17 13:25:00,318.24,318.4,318.07,318.22,12393.0,286.9122,287.0565,286.759,286.8942,12393.0
2021-05-17 13:30:00,318.27,318.56,318.22,318.43,19982.0,286.9393,287.2007,286.8942,287.0835,19982.0
2021-05-17 13:35:00,318.48,318.76,317.98,318.19,39260.0,287.1286,287.381,286.6778,286.8672,39260.0
2021-05-17 13:40:00,318.18,318.22,317.94,318.22,21110.0,286.8581,286.8942,286.6418,286.8942,21110.0
2021-05-17 13:45:00,318.13,318.41,318.02,318.26,13964.0,286.8131,287.0655,286.7139,286.9303,13964.0
2021-05-17 13:50:00,318.2,318.41,318.13,318.29,18701.0,286.8762,287.0655,286.8131,286.9573,18701.0
2021-05-17 13:55:00,318.21,318.63,317.99,318.45,31478.0,286.8852,287.2638,286.6868,287.1016,31478.0
2021-05-17 14:00:00,318.42,318.78,318.37,318.76,24877.0,287.0745,287.3991,287.0294,287.381,24877.0
2021-05-17 14:05:00,318.71,319.11,318.68,318.94,34312.0,287.336,287.6966,287.3089,287.5433,34312.0
2021-05-17 14:10:00,318.97,319.05,318.61,319.03,27764.0,287.5704,287.6425,287.2458,287.6245,27764.0
2021-05-17 14:15:00,319.02,319.39,319.02,319.19,30239.0,287.6155,287.949,287.6155,287.7687,30239.0
2021-05-17 14:20:00,319.15,319.35,318.86,318.96,23546.0,287.7327,287.913,287.4712,287.5614,23546.0
2021-05-17 14:25:00,319.0,319.9,319.0,319.66,42370.0,287.5974,288.4088,287.5974,288.1925,42370.0
2021-05-17 14:30:00,319.64,319.92,319.49,319.88,30520.0,288.1744,288.4269,288.0392,288.3908,30520.0
2021-05-17 14:35:00,319.9,320.3,319.54,319.54,53297.0,288.4088,288.7694,288.0843,288.0843,53297.0
2021-05-17 14:40:00,319.57,319.91,319.52,319.72,18398.0,288.1113,288.4178,288.0662,288.2465,18398.0
2021-05-17 14:45:00,319.74,319.74,319.33,319.63,17876.0,288.2646,288.2646,287.8949,288.1654,17876.0
2021-05-17 14:50:00,319.56,319.86,319.52,319.81,15279.0,288.1023,288.3728,288.0662,288.3277,15279.0
2021-05-17 14:55:00,319.85,320.48,319.83,320.45,20716.0,288.3637,288.9317,288.3457,288.9047,20716.0
2021-05-17 15:00:00,320.42,320.6,320.15,320.52,25127.0,288.8776,289.0399,288.6342,288.9678,25127.0
2021-05-17 15:05:00,320.52,320.65,320.4,320.46,22028.0,288.9678,289.085,288.8596,288.9137,22028.0
2021-05-17 15:10:00,320.48,320.84,320.48,320.63,27736.0,288.9317,289.2563,288.9317,289.067,27736.0
2021-05-17 15:15:00,320.63,320.68,319.94,320.0,39387.0,289.067,289.112,288.4449,288.499,39387.0
2021-05-17 15:20:00,320.01,320.29,319.79,320.11,23741.0,288.508,288.7604,288.3097,288.5982,23741.0
2021-05-17 15:25:00,320.13,320.35,320.04,320.24,22164.0,288.6162,288.8145,288.535,288.7154,22164.0
2021-05-17 15:30:00,320.2,320.58,319.8,320.48,41496.0,288.6793,289.0219,288.3187,288.9317,41496.0
2021-05-17 15:35:00,320.52,320.6,319.88,320.13,62011.0,288.9678,289.0399,288.3908,288.6162,62011.0
2021-05-17 15:40:00,320.15,320.77,320.14,320.3,42066.0,288.6342,289.1932,288.6252,288.7694,42066.0
2021-05-17 15:45:00,320.33,320.7,319.77,319.79,56847.0,288.7965,289.1301,288.2916,288.3097,56847.0
2021-05-17 15:50:00,319.82,320.35,319.71,320.02,69109.0,288.3367,288.8145,288.2375,288.517,69109.0
2021-05-17 15:55:00,319.99,320.35,319.8,320.35,154514.0,288.49,288.8145,288.3187,288.8145,154514.0
2021-05-18 09:30:00,320.0,322.0,317.8,319.5,368563.0,288.499,290.3021,286.5156,288.0482,368563.0
2021-05-18 09:35:00,319.36,319.46,317.42,318.77,179803.0,287.922,288.0121,286.173,287.3901,179803.0
2021-05-18 09:40:00,318.85,324.24,318.28,324.08,257630.0,287.4622,292.3216,286.9483,292.1773,257630.0
2021-05-18 09:45:00,324.26,324.56,319.74,320.17,237330.0,292.3396,292.6101,288.2646,288.6522,237330.0
2021-05-18 09:50:00,320.12,321.36,319.52,319.99,131687.0,288.6072,289.7251,288.0662,288.49,131687.0
2021-05-18 09:55:00,320.19,321.44,319.14,319.36,115632.0,288.6703,289.7972,287.7236,287.922,115632.0
2021-05-18 10:00:00,319.23,319.48,316.9,317.58,197312.0,287.8048,288.0302,285.7041,286.3172,197312.0
2021-05-18 10:05:00,317.62,319.18,317.52,318.98,87479.0,286.3533,287.7597,286.2631,287.5794,87479.0
2021-05-18 10:10:00,318.98,319.09,317.63,317.68,68553.0,287.5794,287.6786,286.3623,286.4074,68553.0
2021-05-18 10:15:00,317.74,318.83,317.69,318.0,64211.0,286.4615,287.4442,286.4164,286.6959,64211.0
2021-05-18 10:20:00,318.03,318.13,317.14,317.53,65180.0,286.7229,286.8131,285.9205,286.2721,65180.0
2021-05-18 10:25:00,317.42,318.39,317.15,318.39,61903.0,286.173,287.0475,285.9295,287.0475,61903.0
2021-05-18 10:30:00,318.39,318.66,317.7,318.0,48831.0,287.0475,287.2909,286.4254,286.6959,48831.0
2021-05-18 10:35:00,317.84,317.99,316.36,316.62,72797.0,286.5516,286.6868,285.2173,285.4517,72797.0
2021-05-18 10:40:00,316.67,316.85,315.68,315.82,100346.0,285.4968,285.6591,284.6042,284.7305,100346.0
2021-05-18 10:45:00,315.77,316.03,314.77,315.85,106188.0,284.6854,284.9198,283.7838,284.7575,106188.0
2021-05-18 10:50:00,315.91,318.33,315.91,318.16,105999.0,284.8116,286.9934,284.8116,286.8401,105999.0
2021-05-18 10:55:00,318.03,318.58,317.72,318.3,51671.0,286.7229,287.2188,286.4434,286.9663,51671.0
2021-05-18 11:00:00,318.22,318.37,318.0,318.12,60015.0,286.8942,287.0294,286.6959,286.8041,60015.0
2021-05-18 11:05:00,318.03,318.45,317.55,318.3,51725.0,286.7229,287.1016,286.2902,286.9663,51725.0
2021-05-18 11:10:00,318.32,319.75,318.32,319.15,57326.0,286.9844,288.2736,286.9844,287.7327,57326.0
2021-05-18 11:15:00,319.24,319.29,318.52,318.76,38602.0,287.8138,287.8589,287.1647,287.381,38602.0
2021-05-18 11:20:00,318.82,318.93,318.36,318.47,36337.0,287.4351,287.5343,287.0204,287.1196,36337.0
2021-05-18 11:25:00,318.5,318.64,318.23,318.32,18319.0,287.1466,287.2729,286.9032,286.9844,18319.0
2021-05-18 11:30:00,318.31,318.78,318.31,318.55,29666.0,286.9753,287.3991,286.9753,287.1917,29666.0
2021-05-18 11:35:00,318.52,318.95,318.28,318.49,48237.0,287.1647,287.5523,286.9483,287.1376,48237.0
2021-05-18 11:40:00,318.56,318.56,317.93,318.04,13967.0,287.2007,287.2007,286.6328,286.7319,13967.0
2021-05-18 11:45:00,318.1,318.25,317.76,318.16,17325.0,286.786,286.9213,286.4795,286.8401,17325.0
2021-05-18 11:50:00,318.2,318.55,318.08,318.13,25750.0,286.8762,287.1917,286.768,286.8131,25750.0
2021-05-18 11:55:00,318.25,318.58,318.12,318.22,16669.0,286.9213,287.2188,286.8041,286.8942,16669.0
2021-05-18 12:00:00,318.2,318.41,318.16,318.23,18225.0,286.8762,287.0655,286.8401,286.9032,18225.0
2021-05-18 12:05:00,318.17,318.56,318.15,318.26,22426.0,286.8491,287.2007,286.8311,286.9303,22426.0
2021-05-18 12:10:00,318.23,318.27,317.81,317.96,20793.0,286.9032,286.9393,286.5246,286.6598,20793.0
2021-05-18 12:15:00,317.96,318.08,317.3,317.3,42407.0,286.6598,286.768,286.0648,286.0648,42407.0
2021-05-18 12:20:00,317.36,317.62,317.26,317.55,25023.0,286.1189,286.3533,286.0287,286.2902,25023.0
2021-05-18 12:25:00,317.5,317.56,316.77,317.13,38767.0,286.2451,286.2992,285.5869,285.9115,38767.0
2021-05-18 12:30:00,317.05,317.1,316.81,316.9,23801.0,285.8394,285.8845,285.623,285.7041,23801.0
2021-05-18 12:35:00,316.99,317.14,316.67,316.75,30095.0,285.7853,285.9205,285.4968,285.5689,30095.0
2021-05-18 12:40:00,316.73,316.77,316.51,316.52,22952.0,285.5509,285.5869,285.3525,285.3616,22952.0
2021-05-18 12:45:00,316.55,316.82,316.41,316.79,34602.0,285.3886,285.632,285.2624,285.605,34602.0
2021-05-18 12:50:00,316.83,316.83,316.52,316.69,26825.0,285.641,285.641,285.3616,285.5148,26825.0
2021-05-18 12:55:00,316.68,316.73,316.53,316.66,23473.0,285.5058,285.5509,285.3706,285.4878,23473.0
2021-05-18 13:00:00,316.65,316.77,316.61,316.69,25649.0,285.4788,285.5869,285.4427,285.5148,25649.0
2021-05-18 13:05:00,316.69,316.7,316.15,316.67,25606.0,285.5148,285.5238,285.028,285.4968,25606.0
2021-05-18 13:10:00,316.66,316.89,316.51,316.68,25111.0,285.4878,285.6951,285.3525,285.5058,25111.0
2021-05-18 13:15:00,316.63,317.2,316.55,317.0,39573.0,285.4607,285.9746,285.3886,285.7943,39573.0
2021-05-18 13:20:00,316.97,317.55,316.97,317.48,23728.0,285.7673,286.2902,285.7673,286.2271,23728.0
2021-05-18 13:25:00,317.44,317.81,317.33,317.69,24500.0,286.191,286.5246,286.0918,286.4164,24500.0
2021-05-18 13:30:00,317.69,317.84,317.53,317.74,28210.0,286.4164,286.5516,286.2721,286.4615,28210.0
2021-05-18 13:35:00,317.63,317.71,317.47,317.63,19831.0,286.3623,286.4344,286.218,286.3623,19831.0
2021-05-18 13:40:00,317.7,318.07,317.7,317.92,26075.0,286.4254,286.759,286.4254,286.6237,26075.0
2021-05-18 13:45:00,317.96,318.62,317.85,318.47,29034.0,286.6598,287.2548,286.5606,287.1196,29034.0
2021-05-18 13:50:00,318.47,318.76,318.34,318.36,33732.0,287.1196,287.381,287.0024,287.0204,33732.0
2021-05-18 13:55:00,318.36,318.55,317.88,317.88,36778.0,287.0204,287.1917,286.5877,286.5877,36778.0
2021-05-18 14:00:00,317.88,318.33,317.85,318.33,18923.0,286.5877,286.9934,286.5606,286.9934,18923.0
2021-05-18 14:05:00,318.34,318.48,318.21,318.23,12371.0,287.0024,287.1286,286.8852,286.9032,12371.0
2021-05-18 14:10:00,318.24,318.32,318.06,318.27,18031.0,286.9122,286.9844,286.75,286.9393,18031.0
2021-05-18 14:15:00,318.28,318.59,318.2,318.51,22382.0,286.9483,287.2278,286.8762,287.1557,22382.0
2021-05-18 14:20:00,318.56,318.56,317.81,317.93,31765.0,287.2007,287.2007,286.5246,286.6328,31765.0
2021-05-18 14:25:00,317.87,318.37,317.79,318.07,17460.0,286.5787,287.0294,286.5065,286.759,17460.0
2021-05-18 14:30:00,318.07,318.27,318.07,318.09,13786.0,286.759,286.9393,286.759,286.777,13786.0
2021-05-18 14:35:00,318.07,318.3,317.82,317.87,20103.0,286.759,286.9663,286.5336,286.5787,20103.0
2021-05-18 14:40:00,317.85,317.93,317.05,317.41,27827.0,286.5606,286.6328,285.8394,286.1639,27827.0
2021-05-18 14:45:00,317.42,317.57,317.2,317.56,18355.0,286.173,286.3082,285.9746,286.2992,18355.0
2021-05-18 14:50:00,317.47,317.86,317.34,317.7,28714.0,286.218,286.5696,286.1008,286.4254,28714.0
2021-05-18 14:55:00,317.66,318.01,317.5,318.0,27827.0,286.3893,286.7049,286.2451,286.6959,27827.0
2021-05-18 15:00:00,317.98,317.98,317.49,317.85,20736.0,286.6778,286.6778,286.2361,286.5606,20736.0
2021-05-18 15:05:00,317.95,318.02,317.72,317.97,21656.0,286.6508,286.7139,286.4434,286.6688,21656.0
2021-05-18 15:10:00,317.97,318.15,317.84,317.96,18543.0,286.6688,286.8311,286.5516,286.6598,18543.0
2021-05-18 15:15:00,317.96,318.26,317.67,318.06,33197.0,286.6598,286.9303,286.3983,286.75,33197.0
2021-05-18 15:20:00,318.06,318.4,318.01,318.1,30502.0,286.75,287.0565,286.7049,286.786,30502.0
2021-05-18 15:25:00,318.1,318.23,318.05,318.15,24929.0,286.786,286.9032,286.7409,286.8311,24929.0
2021-05-18 15:30:00,318.17,318.33,317.87,318.31,40969.0,286.8491,286.9934,286.5787,286.9753,40969.0
2021-05-18 15:35:00,318.31,318.65,318.22,318.52,46429.0,286.9753,287.2819,286.8942,287.1647,46429.0
2021-05-18 15:40:00,318.55,318.89,318.53,318.71,66598.0,287.1917,287.4983,287.1737,287.336,66598.0
2021-05-18 15:45:00,318.73,318.73,317.31,317.43,69068.0,287.354,287.354,286.0738,286.182,69068.0
2021-05-18 15:50:00,317.37,317.64,317.06,317.08,121041.0,286.1279,286.3713,285.8484,285.8664,121041.0
2021-05-18 15:55:00,317.13,317.5,316.67,316.77,228404.0,285.9115,286.2451,285.4968,285.5869,228404.0
2021-05-19 09:30:00,312.0,312.9,309.55,312.27,323917.0,281.2865,282.0979,279.0777,281.5299,323917.0
2021-05-19 09:35:00,312.48,312.89,310.77,310.98,116385.0,281.7193,282.0889,280.1776,280.3669,116385.0
2021-05-19 09:40:00,310.97,313.07,310.68,312.67,79087.0,280.3579,282.2512,280.0964,281.8906,79087.0
2021-05-19 09:45:00,312.51,312.54,311.61,312.15,53372.0,281.7463,281.7733,280.9349,281.4217,53372.0
2021-05-19 09:50:00,312.22,314.7,312.13,314.23,80794.0,281.4849,283.7207,281.4037,283.297,80794.0
2021-05-19 09:55:00,314.1,314.75,313.16,313.47,66546.0,283.1798,283.7658,282.3323,282.6118,66546.0
2021-05-19 10:00:00,313.37,313.44,311.91,312.25,63304.0,282.5216,282.5848,281.2054,281.5119,63304.0
2021-05-19 10:05:00,312.22,313.05,311.95,312.11,42589.0,281.4849,282.2331,281.2414,281.3857,42589.0
2021-05-19 10:10:00,312.03,312.34,311.72,311.72,53858.0,281.3136,281.593,281.0341,281.0341,53858.0
2021-05-19 10:15:00,311.71,312.15,311.31,312.15,43546.0,281.0251,281.4217,280.6644,281.4217,43546.0
2021-05-19 10:20:00,312.14,312.14,310.75,310.81,44028.0,281.4127,281.4127,280.1596,280.2137,44028.0
2021-05-19 10:25:00,310.77,311.26,310.37,310.75,48988.0,280.1776,280.6194,279.817,280.1596,48988.0
2021-05-19 10:30:00,310.74,311.11,310.26,310.64,43521.0,280.1505,280.4841,279.7178,280.0604,43521.0
2021-05-19 10:35:00,310.69,310.83,309.7,309.74,65320.0,280.1055,280.2317,279.2129,279.249,65320.0
2021-05-19 10:40:00,309.74,309.99,309.39,309.69,64709.0,279.249,279.4744,278.9334,279.2039,64709.0
2021-05-19 10:45:00,309.64,309.8,309.06,309.63,56759.0,279.1588,279.3031,278.6359,279.1498,56759.0
2021-05-19 10:50:00,309.62,310.36,309.49,309.98,49676.0,279.1408,279.8079,279.0236,279.4654,49676.0
2021-05-19 10:55:00,310.1,310.16,309.57,309.67,34940.0,279.5735,279.6276,279.0957,279.1859,34940.0
2021-05-19 11:00:00,309.63,309.85,309.08,309.22,71543.0,279.1498,279.3482,278.654,278.7802,71543.0
2021-05-19 11:05:00,309.22,309.99,309.18,309.91,28780.0,278.7802,279.4744,278.7441,279.4022,28780.0
2021-05-19 11:10:00,309.94,310.79,309.8,310.6,25591.0,279.4293,280.1956,279.3031,280.0243,25591.0
2021-05-19 11:15:00,310.75,310.97,310.27,310.27,45483.0,280.1596,280.3579,279.7268,279.7268,45483.0
2021-05-19 11:20:00,310.26,311.17,310.21,311.09,27120.0,279.7178,280.5382,279.6727,280.4661,27120.0
2021-05-19 11:25:00,311.12,311.76,311.0,311.36,36434.0,280.4931,281.0701,280.3849,280.7095,36434.0
2021-05-19 11:30:00,311.33,311.5,310.94,311.07,32582.0,280.6825,280.8357,280.3309,280.4481,32582.0
2021-05-19 11:35:00,311.06,311.12,310.21,310.53,25833.0,280.439,280.4931,279.6727,279.9612,25833.0
2021-05-19 11:40:00,310.49,310.69,310.2,310.52,15921.0,279.9252,280.1055,279.6637,279.9522,15921.0
2021-05-19 11:45:00,310.61,310.9,310.49,310.69,11689.0,280.0333,280.2948,279.9252,280.1055,11689.0
2021-05-19 11:50:00,310.88,311.12,310.79,311.09,21302.0,280.2768,280.4931,280.1956,280.4661,21302.0
2021-05-19 11:55:00,311.14,311.77,311.12,311.69,23104.0,280.5112,281.0791,280.4931,281.007,23104.0
2021-05-19 12:00:00,311.65,312.08,311.4,312.06,24573.0,280.971,281.3586,280.7456,281.3406,24573.0
2021-05-19 12:05:00,312.09,312.2,311.92,312.13,33768.0,281.3676,281.4668,281.2144,281.4037,33768.0
2021-05-19 12:10:00,312.1,312.43,311.85,311.86,36242.0,281.3767,281.6742,281.1513,281.1603,36242.0
2021-05-19 12:15:00,311.91,312.41,311.85,312.38,15931.0,281.2054,281.6561,281.1513,281.6291,15931.0
2021-05-19 12:20:00,312.31,312.48,311.94,312.46,23371.0,281.566,281.7193,281.2324,281.7012,23371.0
2021-05-19 12:25:00,312.47,312.71,312.34,312.56,30492.0,281.7102,281.9266,281.593,281.7914,30492.0
2021-05-19 12:30:00,312.58,312.91,312.51,312.87,16326.0,281.8094,282.1069,281.7463,282.0709,16326.0
2021-05-19 12:35:00,312.85,313.2,312.66,312.8,32545.0,282.0528,282.3684,281.8815,282.0078,32545.0
2021-05-19 12:40:00,312.8,312.94,311.85,311.85,26604.0,282.0078,282.134,281.1513,281.1513,26604.0
2021-05-19 12:45:00,311.86,312.76,311.86,312.51,34691.0,281.1603,281.9717,281.1603,281.7463,34691.0
2021-05-19 12:50:00,312.44,312.95,312.28,312.56,20493.0,281.6832,282.143,281.5389,281.7914,20493.0
2021-05-19 12:55:00,312.58,312.71,312.49,312.54,20161.0,281.8094,281.9266,281.7283,281.7733,20161.0
2021-05-19 13:00:00,312.53,312.84,312.52,312.76,17120.0,281.7643,282.0438,281.7553,281.9717,17120.0
2021-05-19 13:05:00,312.73,313.64,312.69,313.37,27677.0,281.9446,282.7651,281.9086,282.5216,27677.0
2021-05-19 13:10:00,313.44,313.8,313.32,313.62,15684.0,282.5848,282.9093,282.4766,282.747,15684.0
2021-05-19 13:15:00,313.73,313.9,313.62,313.66,16435.0,282.8462,282.9995,282.747,282.7831,16435.0
2021-05-19 13:20:00,313.66,313.7,313.21,313.21,16602.0,282.7831,282.8192,282.3774,282.3774,16602.0
2021-05-19 13:25:00,313.24,313.43,313.09,313.32,18324.0,282.4044,282.5757,282.2692,282.4766,18324.0
2021-05-19 13:30:00,313.4,313.45,312.85,312.88,18830.0,282.5487,282.5938,282.0528,282.0799,18830.0
2021-05-19 13:35:00,312.85,313.25,312.57,313.1,21237.0,282.0528,282.4135,281.8004,282.2782,21237.0
2021-05-19 13:40:00,313.13,313.29,312.91,313.28,18631.0,282.3053,282.4495,282.1069,282.4405,18631.0
2021-05-19 13:45:00,313.26,313.38,312.99,313.24,20176.0,282.4225,282.5307,282.1791,282.4044,20176.0
2021-05-19 13:50:00,313.29,313.72,313.12,313.57,14057.0,282.4495,282.8372,282.2963,282.702,14057.0
2021-05-19 13:55:00,313.61,313.71,313.2,313.29,20819.0,282.738,282.8282,282.3684,282.4495,20819.0
2021-05-19 14:00:00,313.19,314.0,312.59,312.79,16711.0,282.3594,283.0896,281.8184,281.9987,16711.0
2021-05-19 14:05:00,312.79,313.25,312.19,313.1,26259.0,281.9987,282.4135,281.4578,282.2782,26259.0
2021-05-19 14:10:00,313.18,313.35,312.67,312.81,16493.0,282.3503,282.5036,281.8906,282.0168,16493.0
2021-05-19 14:15:00,312.76,312.78,312.13,312.7,27712.0,281.9717,281.9897,281.4037,281.9176,27712.0
2021-05-19 14:20:00,312.76,314.0,312.58,313.8,26479.0,281.9717,283.0896,281.8094,282.9093,26479.0
2021-05-19 14:25:00,313.8,313.89,313.5,313.81,18637.0,282.9093,282.9905,282.6388,282.9183,18637.0
2021-05-19 14:30:00,313.77,314.34,313.07,313.07,30553.0,282.8823,283.3962,282.2512,282.2512,30553.0
2021-05-19 14:35:00,313.13,313.6,312.83,312.99,16327.0,282.3053,282.729,282.0348,282.1791,16327.0
2021-05-19 14:40:00,312.96,313.14,312.57,312.77,20923.0,282.152,282.3143,281.8004,281.9807,20923.0
2021-05-19 14:45:00,312.8,312.8,312.32,312.35,19919.0,282.0078,282.0078,281.575,281.6021,19919.0
2021-05-19 14:50:00,312.36,312.4,312.13,312.19,19563.0,281.6111,281.6471,281.4037,281.4578,19563.0
2021-05-19 14:55:00,312.21,312.51,311.9,311.9,31556.0,281.4758,281.7463,281.1964,281.1964,31556.0
2021-05-19 15:00:00,311.9,311.97,311.08,311.2,43741.0,281.1964,281.2595,280.4571,280.5653,43741.0
2021-05-19 15:05:00,311.24,311.65,311.16,311.37,37539.0,280.6013,280.971,280.5292,280.7185,37539.0
2021-05-19 15:10:00,311.36,312.08,311.27,311.75,24120.0,280.7095,281.3586,280.6284,281.0611,24120.0
2021-05-19 15:15:00,311.67,312.06,311.67,311.97,13674.0,280.989,281.3406,280.989,281.2595,13674.0
2021-05-19 15:20:00,312.0,312.6,311.76,312.52,29307.0,281.2865,281.8274,281.0701,281.7553,29307.0
2021-05-19 15:25:00,312.52,312.84,312.25,312.68,26723.0,281.7553,282.0438,281.5119,281.8996,26723.0
2021-05-19 15:30:00,312.65,312.65,311.81,312.14,24517.0,281.8725,281.8725,281.1152,281.4127,24517.0
2021-05-19 15:35:00,312.1,312.49,312.07,312.44,38790.0,281.3767,281.7283,281.3496,281.6832,38790.0
2021-05-19 15:40:00,312.41,312.75,312.22,312.59,41106.0,281.6561,281.9627,281.4849,281.8184,41106.0
2021-05-19 15:45:00,312.5,312.7,312.09,312.65,37714.0,281.7373,281.9176,281.3676,281.8725,37714.0
2021-05-19 15:50:00,312.62,313.68,312.62,313.66,105910.0,281.8455,282.8011,281.8455,282.7831,105910.0
2021-05-19 15:55:00,313.63,314.56,313.61,314.52,240508.0,282.756,283.5945,282.738,283.5584,240508.0
2021-05-20 09:30:00,314.89,317.02,314.89,316.1,109828.0,283.892,285.8123,283.892,284.9829,109828.0
2021-05-20 09:35:00,315.94,316.99,315.33,315.92,32418.0,284.8387,285.7853,284.2887,284.8206,32418.0
2021-05-20 09:40:00,315.78,316.29,315.57,315.92,26344.0,284.6944,285.1542,284.5051,284.8206,26344.0
2021-05-20 09:45:00,315.95,317.3,315.69,316.47,51469.0,284.8477,286.0648,284.6133,285.3165,51469.0
2021-05-20 09:50:00,316.29,317.29,316.29,317.01,47763.0,285.1542,286.0558,285.1542,285.8033,47763.0
2021-05-20 09:55:00,317.11,317.81,317.09,317.37,35976.0,285.8935,286.5246,285.8754,286.1279,35976.0
2021-05-20 10:00:00,317.32,318.37,317.3,317.9,35449.0,286.0828,287.0294,286.0648,286.6057,35449.0
2021-05-20 10:05:00,318.02,318.04,317.21,317.47,22150.0,286.7139,286.7319,285.9836,286.218,22150.0
2021-05-20 10:10:00,317.51,318.05,317.49,317.73,27281.0,286.2541,286.7409,286.2361,286.4524,27281.0
2021-05-20 10:15:00,317.74,318.77,317.74,318.58,34642.0,286.4615,287.3901,286.4615,287.2188,34642.0
2021-05-20 10:20:00,318.63,318.65,317.87,317.88,29580.0,287.2638,287.2819,286.5787,286.5877,29580.0
2021-05-20 10:25:00,317.96,318.68,317.96,318.33,23463.0,286.6598,287.3089,286.6598,286.9934,23463.0
2021-05-20 10:30:00,318.29,318.5,318.11,318.23,16586.0,286.9573,287.1466,286.795,286.9032,16586.0
2021-05-20 10:35:00,318.3,318.68,317.87,318.68,16532.0,286.9663,287.3089,286.5787,287.3089,16532.0
2021-05-20 10:40:00,318.68,318.71,317.56,317.7,17408.0,287.3089,287.336,286.2992,286.4254,17408.0
2021-05-20 10:45:00,317.62,318.33,317.58,317.82,27627.0,286.3533,286.9934,286.3172,286.5336,27627.0
2021-05-20 10:50:00,317.79,318.09,317.71,318.02,16329.0,286.5065,286.777,286.4344,286.7139,16329.0
2021-05-20 10:55:00,318.06,318.07,317.64,317.92,23985.0,286.75,286.759,286.3713,286.6237,23985.0
2021-05-20 11:00:00,318.03,318.22,317.74,318.02,26277.0,286.7229,286.8942,286.4615,286.7139,26277.0
2021-05-20 11:05:00,318.01,318.27,317.95,318.17,12595.0,286.7049,286.9393,286.6508,286.8491,12595.0
2021-05-20 11:10:00,318.14,318.39,317.72,317.77,18877.0,286.8221,287.0475,286.4434,286.4885,18877.0
2021-05-20 11:15:00,317.83,317.91,317.7,317.8,16476.0,286.5426,286.6147,286.4254,286.5156,16476.0
2021-05-20 11:20:00,317.79,317.98,317.64,317.87,15253.0,286.5065,286.6778,286.3713,286.5787,15253.0
2021-05-20 11:25:00,317.86,318.06,317.75,317.94,18066.0,286.5696,286.75,286.4705,286.6418,18066.0
2021-05-20 11:30:00,318.16,318.4,318.14,318.26,20095.0,286.8401,287.0565,286.8221,286.9303,20095.0
2021-05-20 11:35:00,318.22,318.76,318.11,318.72,32694.0,286.8942,287.381,286.795,287.345,32694.0
2021-05-20 11:40:00,318.77,319.01,318.77,318.95,28381.0,287.3901,287.6064,287.3901,287.5523,28381.0
2021-05-20 11:45:00,319.02,319.41,318.8,319.38,30666.0,287.6155,287.9671,287.4171,287.94,30666.0
2021-05-20 11:50:00,319.41,319.71,318.97,319.05,19890.0,287.9671,288.2375,287.5704,287.6425,19890.0
2021-05-20 11:55:00,319.04,319.35,318.55,318.61,19258.0,287.6335,287.913,287.1917,287.2458,19258.0
2021-05-20 12:00:00,318.59,318.59,318.08,318.38,14801.0,287.2278,287.2278,286.768,287.0385,14801.0
2021-05-20 12:05:00,318.35,318.66,318.28,318.63,10282.0,287.0114,287.2909,286.9483,287.2638,10282.0
2021-05-20 12:10:00,318.59,318.66,318.2,318.2,33395.0,287.2278,287.2909,286.8762,286.8762,33395.0
2021-05-20 12:15:00,318.25,318.6,318.07,318.07,11730.0,286.9213,287.2368,286.759,286.759,11730.0
2021-05-20 12:20:00,318.2,318.55,317.82,318.35,41365.0,286.8762,287.1917,286.5336,287.0114,41365.0
2021-05-20 12:25:00,318.3,318.45,317.84,317.96,11687.0,286.9663,287.1016,286.5516,286.6598,11687.0
2021-05-20 12:30:00,318.06,318.53,318.05,318.49,15128.0,286.75,287.1737,286.7409,287.1376,15128.0
2021-05-20 12:35:00,318.46,318.47,317.95,318.33,17604.0,287.1106,287.1196,286.6508,286.9934,17604.0
2021-05-20 12:40:00,318.3,318.64,318.07,318.17,20086.0,286.9663,287.2729,286.759,286.8491,20086.0
2021-05-20 12:45:00,318.23,318.84,318.23,318.78,14792.0,286.9032,287.4532,286.9032,287.3991,14792.0
2021-05-20 12:50:00,318.72,318.82,318.44,318.45,13466.0,287.345,287.4351,287.0925,287.1016,13466.0
2021-05-20 12:55:00,318.45,318.56,318.18,318.46,10936.0,287.1016,287.2007,286.8581,287.1106,10936.0
2021-05-20 13:00:00,318.4,318.4,318.1,318.16,8617.0,287.0565,287.0565,286.786,286.8401,8617.0
2021-05-20 13:05:00,318.18,318.31,318.03,318.22,14187.0,286.8581,286.9753,286.7229,286.8942,14187.0
2021-05-20 13:10:00,318.15,318.66,318.15,318.59,16517.0,286.8311,287.2909,286.8311,287.2278,16517.0
2021-05-20 13:15:00,318.59,318.89,318.29,318.29,16687.0,287.2278,287.4983,286.9573,286.9573,16687.0
2021-05-20 13:20:00,318.29,318.33,317.88,317.88,15718.0,286.9573,286.9934,286.5877,286.5877,15718.0
2021-05-20 13:25:00,317.88,318.1,317.88,318.0,29450.0,286.5877,286.786,286.5877,286.6959,29450.0
2021-05-20 13:30:00,318.0,318.0,317.64,317.65,17857.0,286.6959,286.6959,286.3713,286.3803,17857.0
2021-05-20 13:35:00,317.69,317.69,317.35,317.47,25539.0,286.4164,286.4164,286.1098,286.218,25539.0
2021-05-20 13:40:00,317.46,317.83,317.46,317.78,7879.0,286.209,286.5426,286.209,286.4975,7879.0
2021-05-20 13:45:00,317.8,317.81,317.45,317.5,17527.0,286.5156,286.5246,286.2,286.2451,17527.0
2021-05-20 13:50:00,317.52,317.58,316.89,317.0,21011.0,286.2631,286.3172,285.6951,285.7943,21011.0
2021-05-20 13:55:00,317.06,317.35,316.7,317.09,21481.0,285.8484,286.1098,285.5238,285.8754,21481.0
2021-05-20 14:00:00,317.18,317.22,316.92,317.02,16365.0,285.9566,285.9926,285.7222,285.8123,16365.0
2021-05-20 14:05:00,317.01,317.18,316.94,317.0,16370.0,285.8033,285.9566,285.7402,285.7943,16370.0
2021-05-20 14:10:00,317.06,317.31,317.06,317.11,10922.0,285.8484,286.0738,285.8484,285.8935,10922.0
2021-05-20 14:15:00,317.08,317.28,316.93,317.1,11501.0,285.8664,286.0467,285.7312,285.8845,11501.0
2021-05-20 14:20:00,317.13,317.18,316.86,316.94,13161.0,285.9115,285.9566,285.6681,285.7402,13161.0
2021-05-20 14:25:00,316.88,317.25,316.88,317.25,15816.0,285.6861,286.0197,285.6861,286.0197,15816.0
2021-05-20 14:30:00,317.3,317.36,316.91,316.93,21425.0,286.0648,286.1189,285.7132,285.7312,21425.0
2021-05-20 14:35:00,316.96,317.08,316.84,316.94,12704.0,285.7582,285.8664,285.6501,285.7402,12704.0
2021-05-20 14:40:00,316.89,317.15,316.88,316.97,13393.0,285.6951,285.9295,285.6861,285.7673,13393.0
2021-05-20 14:45:00,316.98,317.0,316.62,316.72,19719.0,285.7763,285.7943,285.4517,285.5419,19719.0
2021-05-20 14:50:00,316.7,316.75,316.57,316.75,11313.0,285.5238,285.5689,285.4066,285.5689,11313.0
2021-05-20 14:55:00,316.72,316.72,316.22,316.34,17782.0,285.5419,285.5419,285.0911,285.1993,17782.0
2021-05-20 15:00:00,316.36,316.61,316.1,316.34,16201.0,285.2173,285.4427,284.9829,285.1993,16201.0
2021-05-20 15:05:00,316.34,316.49,316.11,316.42,20333.0,285.1993,285.3345,284.9919,285.2714,20333.0
2021-05-20 15:10:00,316.45,316.73,316.37,316.57,21543.0,285.2984,285.5509,285.2263,285.4066,21543.0
2021-05-20 15:15:00,316.62,316.75,316.51,316.69,15023.0,285.4517,285.5689,285.3525,285.5148,15023.0
2021-05-20 15:20:00,316.69,317.2,316.62,317.17,21488.0,285.5148,285.9746,285.4517,285.9476,21488.0
2021-05-20 15:25:00,317.18,317.53,317.13,317.37,28587.0,285.9566,286.2721,285.9115,286.1279,28587.0
2021-05-20 15:30:00,317.42,317.42,316.71,316.71,34808.0,286.173,286.173,285.5329,285.5329,34808.0
2021-05-20 15:35:00,316.75,316.75,316.47,316.6,41305.0,285.5689,285.5689,285.3165,285.4337,41305.0
2021-05-20 15:40:00,316.62,316.65,316.2,316.39,28465.0,285.4517,285.4788,285.0731,285.2444,28465.0
2021-05-20 15:45:00,316.39,316.84,316.37,316.61,71050.0,285.2444,285.6501,285.2263,285.4427,71050.0
2021-05-20 15:50:00,316.58,316.59,316.19,316.52,78892.0,285.4156,285.4247,285.064,285.3616,78892.0
2021-05-20 15:55:00,316.45,316.49,315.79,315.99,146606.0,285.2984,285.3345,284.7034,284.8837,146606.0
2021-05-21 09:30:00,317.05,318.85,317.0,317.68,199288.0,285.8394,287.4622,285.7943,286.4074,199288.0
2021-05-21 09:35:00,317.93,319.29,317.84,318.56,50677.0,286.6328,287.8589,286.5516,287.2007,50677.0
2021-05-21 09:40:00,318.77,319.06,317.74,317.96,41020.0,287.3901,287.6515,286.4615,286.6598,41020.0
2021-05-21 09:45:00,317.96,318.2,316.92,316.94,37272.0,286.6598,286.8762,285.7222,285.7402,37272.0
2021-05-21 09:50:00,317.07,318.07,316.86,317.5,34818.0,285.8574,286.759,285.6681,286.2451,34818.0
2021-05-21 09:55:00,317.42,318.14,317.32,317.6,30589.0,286.173,286.8221,286.0828,286.3352,30589.0
2021-05-21 10:00:00,317.74,317.74,316.78,316.81,34790.0,286.4615,286.4615,285.596,285.623,34790.0
2021-05-21 10:05:00,316.83,317.62,316.83,317.56,30352.0,285.641,286.3533,285.641,286.2992,30352.0
2021-05-21 10:10:00,317.56,317.72,316.94,316.99,22120.0,286.2992,286.4434,285.7402,285.7853,22120.0
2021-05-21 10:15:00,316.99,317.56,316.99,317.21,35172.0,285.7853,286.2992,285.7853,285.9836,35172.0
2021-05-21 10:20:00,317.16,317.25,316.3,316.4,19757.0,285.9386,286.0197,285.1632,285.2534,19757.0
2021-05-21 10:25:00,316.4,316.85,316.26,316.5,21928.0,285.2534,285.6591,285.1271,285.3435,21928.0
2021-05-21 10:30:00,316.45,316.99,316.41,316.81,14464.0,285.2984,285.7853,285.2624,285.623,14464.0
2021-05-21 10:35:00,316.84,317.06,316.4,316.63,27332.0,285.6501,285.8484,285.2534,285.4607,27332.0
2021-05-21 10:40:00,316.64,316.9,316.57,316.73,21877.0,285.4697,285.7041,285.4066,285.5509,21877.0
2021-05-21 10:45:00,316.62,317.04,316.62,316.95,16185.0,285.4517,285.8304,285.4517,285.7492,16185.0
2021-05-21 10:50:00,316.94,316.99,316.4,316.43,27312.0,285.7402,285.7853,285.2534,285.2804,27312.0
2021-05-21 10:55:00,316.38,316.56,315.9,316.35,29201.0,285.2353,285.3976,284.8026,285.2083,29201.0
2021-05-21 11:00:00,316.38,316.39,315.4,315.45,30974.0,285.2353,285.2444,284.3518,284.3969,30974.0
2021-05-21 11:05:00,315.45,315.6,315.41,315.5,21664.0,284.3969,284.5321,284.3608,284.442,21664.0
2021-05-21 11:10:00,315.57,315.59,315.31,315.45,39226.0,284.5051,284.5231,284.2707,284.3969,39226.0
2021-05-21 11:15:00,315.5,315.58,315.39,315.49,26505.0,284.442,284.5141,284.3428,284.4329,26505.0
2021-05-21 11:20:00,315.55,315.94,315.49,315.56,39487.0,284.487,284.8387,284.4329,284.4961,39487.0
2021-05-21 11:25:00,315.56,315.56,315.04,315.06,17573.0,284.4961,284.4961,284.0272,284.0453,17573.0
2021-05-21 11:30:00,315.11,315.31,314.88,315.11,28691.0,284.0904,284.2707,283.883,284.0904,28691.0
2021-05-21 11:35:00,315.21,315.21,314.99,315.07,24689.0,284.1805,284.1805,283.9822,284.0543,24689.0
2021-05-21 11:40:00,315.07,315.38,315.07,315.37,23303.0,284.0543,284.3338,284.0543,284.3248,23303.0
2021-05-21 11:45:00,315.35,315.87,315.28,315.58,17684.0,284.3067,284.7755,284.2436,284.5141,17684.0
2021-05-21 11:50:00,315.67,315.89,315.62,315.68,14475.0,284.5952,284.7936,284.5502,284.6042,14475.0
2021-05-21 11:55:00,315.68,315.73,315.29,315.47,13864.0,284.6042,284.6493,284.2526,284.4149,13864.0
2021-05-21 12:00:00,315.47,315.76,315.34,315.73,15750.0,284.4149,284.6764,284.2977,284.6493,15750.0
2021-05-21 12:05:00,315.8,316.05,315.11,315.11,18691.0,284.7124,284.9378,284.0904,284.0904,18691.0
2021-05-21 12:10:00,315.26,315.7,315.09,315.59,10525.0,284.2256,284.6223,284.0723,284.5231,10525.0
2021-05-21 12:15:00,315.53,315.83,315.51,315.68,8589.0,284.469,284.7395,284.451,284.6042,8589.0
2021-05-21 12:20:00,315.62,315.73,315.55,315.65,6223.0,284.5502,284.6493,284.487,284.5772,6223.0
2021-05-21 12:25:00,315.57,315.72,315.52,315.62,12224.0,284.5051,284.6403,284.46,284.5502,12224.0
2021-05-21 12:30:00,315.6,315.69,315.15,315.15,11231.0,284.5321,284.6133,284.1264,284.1264,11231.0
2021-05-21 12:35:00,315.17,315.2,315.0,315.18,8362.0,284.1445,284.1715,283.9912,284.1535,8362.0
2021-05-21 12:40:00,315.18,315.45,315.15,315.2,17101.0,284.1535,284.3969,284.1264,284.1715,17101.0
2021-05-21 12:45:00,315.19,315.19,314.78,314.93,11114.0,284.1625,284.1625,283.7928,283.9281,11114.0
2021-05-21 12:50:00,314.89,314.97,314.62,314.7,12305.0,283.892,283.9641,283.6486,283.7207,12305.0
2021-05-21 12:55:00,314.58,314.8,314.45,314.78,8066.0,283.6125,283.8109,283.4953,283.7928,8066.0
2021-05-21 13:00:00,314.8,315.25,314.79,315.25,13478.0,283.8109,284.2166,283.8019,284.2166,13478.0
2021-05-21 13:05:00,315.33,315.4,315.22,315.29,5558.0,284.2887,284.3518,284.1895,284.2526,5558.0
2021-05-21 13:10:00,315.28,315.4,314.96,314.99,11664.0,284.2436,284.3518,283.9551,283.9822,11664.0
2021-05-21 13:15:00,315.1,315.25,314.89,314.94,13444.0,284.0813,284.2166,283.892,283.9371,13444.0
2021-05-21 13:20:00,314.95,315.0,314.8,314.94,11895.0,283.9461,283.9912,283.8109,283.9371,11895.0
2021-05-21 13:25:00,314.99,315.07,314.79,315.07,11735.0,283.9822,284.0543,283.8019,284.0543,11735.0
2021-05-21 13:30:00,315.05,315.25,315.0,315.25,12772.0,284.0363,284.2166,283.9912,284.2166,12772.0
2021-05-21 13:35:00,315.27,315.51,315.18,315.47,12221.0,284.2346,284.451,284.1535,284.4149,12221.0
2021-05-21 13:40:00,315.42,315.5,315.2,315.38,11629.0,284.3698,284.442,284.1715,284.3338,11629.0
2021-05-21 13:45:00,315.34,315.51,315.28,315.42,14010.0,284.2977,284.451,284.2436,284.3698,14010.0
2021-05-21 13:50:00,315.4,315.48,315.31,315.4,12433.0,284.3518,284.4239,284.2707,284.3518,12433.0
2021-05-21 13:55:00,315.43,315.45,315.3,315.37,11725.0,284.3789,284.3969,284.2617,284.3248,11725.0
2021-05-21 14:00:00,315.37,315.52,315.19,315.44,18542.0,284.3248,284.46,284.1625,284.3879,18542.0
2021-05-21 14:05:00,315.54,315.78,315.31,315.71,11321.0,284.478,284.6944,284.2707,284.6313,11321.0
2021-05-21 14:10:00,315.69,315.79,315.46,315.51,13512.0,284.6133,284.7034,284.4059,284.451,13512.0
2021-05-21 14:15:00,315.56,315.6,315.34,315.44,13416.0,284.4961,284.5321,284.2977,284.3879,13416.0
2021-05-21 14:20:00,315.44,315.44,315.08,315.17,16652.0,284.3879,284.3879,284.0633,284.1445,16652.0
2021-05-21 14:25:00,315.16,315.27,314.9,315.0,16289.0,284.1354,284.2346,283.901,283.9912,16289.0
2021-05-21 14:30:00,315.02,315.39,314.99,315.17,19599.0,284.0092,284.3428,283.9822,284.1445,19599.0
2021-05-21 14:35:00,315.19,315.38,314.97,315.12,16641.0,284.1625,284.3338,283.9641,284.0994,16641.0
2021-05-21 14:40:00,315.12,315.41,315.08,315.32,13254.0,284.0994,284.3608,284.0633,284.2797,13254.0
2021-05-21 14:45:00,315.35,315.57,315.27,315.3,18113.0,284.3067,284.5051,284.2346,284.2617,18113.0
2021-05-21 14:50:00,315.3,315.47,315.18,315.43,16963.0,284.2617,284.4149,284.1535,284.3789,16963.0
2021-05-21 14:55:00,315.46,315.51,315.28,315.28,14088.0,284.4059,284.451,284.2436,284.2436,14088.0
2021-05-21 15:00:00,315.26,315.33,315.11,315.31,15136.0,284.2256,284.2887,284.0904,284.2707,15136.0
2021-05-21 15:05:00,315.31,315.42,315.08,315.25,16167.0,284.2707,284.3698,284.0633,284.2166,16167.0
2021-05-21 15:10:00,315.24,315.49,315.22,315.43,20777.0,284.2076,284.4329,284.1895,284.3789,20777.0
2021-05-21 15:15:00,315.44,315.75,315.35,315.7,32040.0,284.3879,284.6674,284.3067,284.6223,32040.0
2021-05-21 15:20:00,315.68,315.88,315.64,315.79,23215.0,284.6042,284.7846,284.5682,284.7034,23215.0
2021-05-21 15:25:00,315.79,315.89,315.47,315.86,18625.0,284.7034,284.7936,284.4149,284.7665,18625.0
2021-05-21 15:30:00,315.81,315.83,315.57,315.65,24901.0,284.7214,284.7395,284.5051,284.5772,24901.0
2021-05-21 15:35:00,315.66,315.81,315.54,315.55,38416.0,284.5862,284.7214,284.478,284.487,38416.0
2021-05-21 15:40:00,315.53,315.68,315.29,315.34,45511.0,284.469,284.6042,284.2526,284.2977,45511.0
2021-05-21 15:45:00,315.36,315.9,315.26,315.9,41018.0,284.3157,284.8026,284.2256,284.8026,41018.0
2021-05-21 15:50:00,315.88,316.36,315.7,316.08,107964.0,284.7846,285.2173,284.6223,284.9649,107964.0
2021-05-21 15:55:00,316.09,316.26,315.56,315.83,220911.0,284.9739,285.1271,284.4961,284.7395,220911.0
2021-05-24 09:30:00,316.84,318.74,316.84,317.65,70447.0,285.6501,287.363,285.6501,286.3803,70447.0
2021-05-24 09:35:00,317.61,317.82,316.86,317.21,27895.0,286.3443,286.5336,285.6681,285.9836,27895.0
2021-05-24 09:40:00,317.25,317.52,316.55,316.65,21336.0,286.0197,286.2631,285.3886,285.4788,21336.0
2021-05-24 09:45:00,316.65,316.9,316.42,316.78,31034.0,285.4788,285.7041,285.2714,285.596,31034.0
2021-05-24 09:50:00,316.81,316.83,315.82,316.15,33101.0,285.623,285.641,284.7305,285.028,33101.0
2021-05-24 09:55:00,316.09,316.8,316.0,316.73,22123.0,284.9739,285.614,284.8927,285.5509,22123.0
2021-05-24 10:00:00,316.84,317.48,316.73,317.33,30662.0,285.6501,286.2271,285.5509,286.0918,30662.0
2021-05-24 10:05:00,317.32,318.09,317.2,318.08,29953.0,286.0828,286.777,285.9746,286.768,29953.0
2021-05-24 10:10:00,318.11,318.11,317.08,317.38,29474.0,286.795,286.795,285.8664,286.1369,29474.0
2021-05-24 10:15:00,317.28,317.65,317.1,317.39,20028.0,286.0467,286.3803,285.8845,286.1459,20028.0
2021-05-24 10:20:00,317.46,317.81,317.27,317.37,14029.0,286.209,286.5246,286.0377,286.1279,14029.0
2021-05-24 10:25:00,317.2,317.46,317.04,317.24,12057.0,285.9746,286.209,285.8304,286.0107,12057.0
2021-05-24 10:30:00,317.23,317.54,317.22,317.54,15128.0,286.0017,286.2811,285.9926,286.2811,15128.0
2021-05-24 10:35:00,317.54,317.89,317.45,317.57,20188.0,286.2811,286.5967,286.2,286.3082,20188.0
2021-05-24 10:40:00,317.48,318.0,317.47,317.83,18099.0,286.2271,286.6959,286.218,286.5426,18099.0
2021-05-24 10:45:00,317.86,317.89,317.42,317.82,15295.0,286.5696,286.5967,286.173,286.5336,15295.0
2021-05-24 10:50:00,317.85,317.94,317.67,317.8,14760.0,286.5606,286.6418,286.3983,286.5156,14760.0
2021-05-24 10:55:00,317.73,317.94,317.56,317.8,16433.0,286.4524,286.6418,286.2992,286.5156,16433.0
2021-05-24 11:00:00,317.71,317.73,317.53,317.63,9825.0,286.4344,286.4524,286.2721,286.3623,9825.0
2021-05-24 11:05:00,317.64,317.93,317.59,317.83,22286.0,286.3713,286.6328,286.3262,286.5426,22286.0
2021-05-24 11:10:00,317.88,317.88,317.46,317.52,13953.0,286.5877,286.5877,286.209,286.2631,13953.0
2021-05-24 11:15:00,317.52,317.79,317.49,317.71,15771.0,286.2631,286.5065,286.2361,286.4344,15771.0
2021-05-24 11:20:00,317.73,317.77,317.6,317.6,13420.0,286.4524,286.4885,286.3352,286.3352,13420.0
2021-05-24 11:25:00,317.59,317.85,317.58,317.73,12727.0,286.3262,286.5606,286.3172,286.4524,12727.0
2021-05-24 11:30:00,317.74,317.79,317.6,317.75,8946.0,286.4615,286.5065,286.3352,286.4705,8946.0
2021-05-24 11:35:00,317.77,317.79,317.37,317.52,15275.0,286.4885,286.5065,286.1279,286.2631,15275.0
2021-05-24 11:40:00,317.52,317.75,317.51,317.64,9181.0,286.2631,286.4705,286.2541,286.3713,9181.0
2021-05-24 11:45:00,317.55,317.64,317.32,317.38,15974.0,286.2902,286.3713,286.0828,286.1369,15974.0
2021-05-24 11:50:00,317.35,317.36,317.14,317.19,14878.0,286.1098,286.1189,285.9205,285.9656,14878.0
2021-05-24 11:55:00,317.07,317.13,316.83,316.87,30630.0,285.8574,285.9115,285.641,285.6771,30630.0
2021-05-24 12:00:00,316.89,316.96,316.63,316.94,14820.0,285.6951,285.7582,285.4607,285.7402,14820.0
2021-05-24 12:05:00,316.96,317.04,316.82,316.91,12895.0,285.7582,285.8304,285.632,285.7132,12895.0
2021-05-24 12:10:00,316.93,317.15,316.93,317.15,9449.0,285.7312,285.9295,285.7312,285.9295,9449.0
2021-05-24 12:15:00,317.18,317.35,316.81,316.84,15246.0,285.9566,286.1098,285.623,285.6501,15246.0
2021-05-24 12:20:00,316.87,317.05,316.75,317.05,7393.0,285.6771,285.8394,285.5689,285.8394,7393.0
2021-05-24 12:25:00,317.03,317.04,316.83,316.92,5928.0,285.8214,285.8304,285.641,285.7222,5928.0
2021-05-24 12:30:00,316.88,317.03,316.87,317.03,8539.0,285.6861,285.8214,285.6771,285.8214,8539.0
2021-05-24 12:35:00,317.0,317.15,316.96,317.01,11276.0,285.7943,285.9295,285.7582,285.8033,11276.0
2021-05-24 12:40:00,317.04,317.04,316.73,316.77,10916.0,285.8304,285.8304,285.5509,285.5869,10916.0
2021-05-24 12:45:00,316.81,316.81,316.61,316.69,10305.0,285.623,285.623,285.4427,285.5148,10305.0
2021-05-24 12:50:00,316.69,316.77,316.31,316.47,18995.0,285.5148,285.5869,285.1722,285.3165,18995.0
2021-05-24 12:55:00,316.49,316.62,316.28,316.57,10513.0,285.3345,285.4517,285.1452,285.4066,10513.0
2021-05-24 13:00:00,316.59,316.8,316.47,316.71,7787.0,285.4247,285.614,285.3165,285.5329,7787.0
2021-05-24 13:05:00,316.75,316.75,316.51,316.62,6828.0,285.5689,285.5689,285.3525,285.4517,6828.0
2021-05-24 13:10:00,316.64,316.77,316.51,316.7,10323.0,285.4697,285.5869,285.3525,285.5238,10323.0
2021-05-24 13:15:00,316.73,316.78,316.45,316.55,13216.0,285.5509,285.596,285.2984,285.3886,13216.0
2021-05-24 13:20:00,316.56,316.71,316.56,316.62,8304.0,285.3976,285.5329,285.3976,285.4517,8304.0
2021-05-24 13:25:00,316.65,316.84,316.55,316.84,7692.0,285.4788,285.6501,285.3886,285.6501,7692.0
2021-05-24 13:30:00,316.78,316.98,316.7,316.86,20015.0,285.596,285.7763,285.5238,285.6681,20015.0
2021-05-24 13:35:00,316.85,316.87,316.63,316.66,10632.0,285.6591,285.6771,285.4607,285.4878,10632.0
2021-05-24 13:40:00,316.72,316.86,316.56,316.86,15572.0,285.5419,285.6681,285.3976,285.6681,15572.0
2021-05-24 13:45:00,316.87,317.0,316.79,316.94,8662.0,285.6771,285.7943,285.605,285.7402,8662.0
2021-05-24 13:50:00,316.94,316.97,316.6,316.67,13556.0,285.7402,285.7673,285.4337,285.4968,13556.0
2021-05-24 13:55:00,316.63,316.91,316.63,316.9,11633.0,285.4607,285.7132,285.4607,285.7041,11633.0
2021-05-24 14:00:00,316.86,316.95,316.73,316.73,9323.0,285.6681,285.7492,285.5509,285.5509,9323.0
2021-05-24 14:05:00,316.74,316.85,316.64,316.75,14158.0,285.5599,285.6591,285.4697,285.5689,14158.0
2021-05-24 14:10:00,316.72,316.85,316.63,316.8,21799.0,285.5419,285.6591,285.4607,285.614,21799.0
2021-05-24 14:15:00,316.81,316.97,316.76,316.76,21811.0,285.623,285.7673,285.5779,285.5779,21811.0
2021-05-24 14:20:00,316.77,316.86,316.34,316.36,27768.0,285.5869,285.6681,285.1993,285.2173,27768.0
2021-05-24 14:25:00,316.37,316.43,316.04,316.07,36518.0,285.2263,285.2804,284.9288,284.9559,36518.0
2021-05-24 14:30:00,316.09,316.17,315.82,315.88,22149.0,284.9739,285.046,284.7305,284.7846,22149.0
2021-05-24 14:35:00,315.86,316.04,315.73,316.04,24673.0,284.7665,284.9288,284.6493,284.9288,24673.0
2021-05-24 14:40:00,316.05,316.55,316.04,316.37,26956.0,284.9378,285.3886,284.9288,285.2263,26956.0
2021-05-24 14:45:00,316.35,316.36,316.0,316.07,11807.0,285.2083,285.2173,284.8927,284.9559,11807.0
2021-05-24 14:50:00,316.07,316.07,315.82,315.84,14623.0,284.9559,284.9559,284.7305,284.7485,14623.0
2021-05-24 14:55:00,315.87,315.99,315.77,315.77,28038.0,284.7755,284.8837,284.6854,284.6854,28038.0
2021-05-24 15:00:00,315.79,315.8,315.59,315.71,15724.0,284.7034,284.7124,284.5231,284.6313,15724.0
2021-05-24 15:05:00,315.7,315.78,315.58,315.64,20236.0,284.6223,284.6944,284.5141,284.5682,20236.0
2021-05-24 15:10:00,315.67,315.76,315.61,315.66,15058.0,284.5952,284.6764,284.5411,284.5862,15058.0
2021-05-24 15:15:00,315.66,315.66,315.51,315.57,10263.0,284.5862,284.5862,284.451,284.5051,10263.0
2021-05-24 15:20:00,315.55,315.79,315.53,315.79,15595.0,284.487,284.7034,284.469,284.7034,15595.0
2021-05-24 15:25:00,315.79,315.85,315.42,315.44,21949.0,284.7034,284.7575,284.3698,284.3879,21949.0
2021-05-24 15:30:00,315.46,315.72,315.44,315.67,27527.0,284.4059,284.6403,284.3879,284.5952,27527.0
2021-05-24 15:35:00,315.67,315.72,315.4,315.47,22143.0,284.5952,284.6403,284.3518,284.4149,22143.0
2021-05-24 15:40:00,315.44,315.55,315.02,315.18,29057.0,284.3879,284.487,284.0092,284.1535,29057.0
2021-05-24 15:45:00,315.14,315.21,315.0,315.16,40845.0,284.1174,284.1805,283.9912,284.1354,40845.0
2021-05-24 15:50:00,315.18,315.22,314.96,315.07,63795.0,284.1535,284.1895,283.9551,284.0543,63795.0
2021-05-24 15:55:00,315.0,315.01,314.59,314.85,145174.0,283.9912,284.0002,283.6215,283.856,145174.0
2021-05-25 09:30:00,315.53,316.91,315.35,316.51,77148.0,284.469,285.7132,284.3067,285.3525,77148.0
2021-05-25 09:35:00,316.48,316.91,315.45,315.83,32751.0,285.3255,285.7132,284.3969,284.7395,32751.0
2021-05-25 09:40:00,315.95,316.24,314.93,315.38,28577.0,284.8477,285.1091,283.9281,284.3338,28577.0
2021-05-25 09:45:00,315.24,315.24,314.24,314.62,29494.0,284.2076,284.2076,283.306,283.6486,29494.0
2021-05-25 09:50:00,314.47,315.0,314.3,314.99,18916.0,283.5134,283.9912,283.3601,283.9822,18916.0
2021-05-25 09:55:00,315.03,316.2,315.03,315.77,25398.0,284.0182,285.0731,284.0182,284.6854,25398.0
2021-05-25 10:00:00,315.63,315.87,315.08,315.2,27653.0,284.5592,284.7755,284.0633,284.1715,27653.0
2021-05-25 10:05:00,315.1,315.2,314.83,315.11,18603.0,284.0813,284.1715,283.8379,284.0904,18603.0
2021-05-25 10:10:00,315.02,315.29,314.76,315.29,17667.0,284.0092,284.2526,283.7748,284.2526,17667.0
2021-05-25 10:15:00,315.41,316.0,315.02,315.5,35112.0,284.3608,284.8927,284.0092,284.442,35112.0
2021-05-25 10:20:00,315.5,315.93,315.39,315.88,20225.0,284.442,284.8296,284.3428,284.7846,20225.0
2021-05-25 10:25:00,315.95,316.14,315.72,315.8,21162.0,284.8477,285.019,284.6403,284.7124,21162.0
2021-05-25 10:30:00,315.83,316.4,315.78,316.06,21943.0,284.7395,285.2534,284.6944,284.9468,21943.0
2021-05-25 10:35:00,315.98,316.11,315.86,315.87,8761.0,284.8747,284.9919,284.7665,284.7755,8761.0
2021-05-25 10:40:00,315.89,315.94,315.61,315.83,17118.0,284.7936,284.8387,284.5411,284.7395,17118.0
2021-05-25 10:45:00,315.79,315.99,315.68,315.85,23118.0,284.7034,284.8837,284.6042,284.7575,23118.0
2021-05-25 10:50:00,315.81,316.17,315.74,316.08,19655.0,284.7214,285.046,284.6583,284.9649,19655.0
2021-05-25 10:55:00,316.1,316.35,315.88,315.99,23886.0,284.9829,285.2083,284.7846,284.8837,23886.0
2021-05-25 11:00:00,316.01,316.12,315.85,316.05,18780.0,284.9018,285.0009,284.7575,284.9378,18780.0
2021-05-25 11:05:00,316.0,316.02,315.8,315.83,17795.0,284.8927,284.9108,284.7124,284.7395,17795.0
2021-05-25 11:10:00,315.88,316.02,315.64,315.66,16975.0,284.7846,284.9108,284.5682,284.5862,16975.0
2021-05-25 11:15:00,315.78,315.78,315.11,315.13,24678.0,284.6944,284.6944,284.0904,284.1084,24678.0
2021-05-25 11:20:00,315.13,315.47,315.1,315.17,12337.0,284.1084,284.4149,284.0813,284.1445,12337.0
2021-05-25 11:25:00,315.16,315.3,314.8,315.28,22256.0,284.1354,284.2617,283.8109,284.2436,22256.0
2021-05-25 11:30:00,315.25,315.61,315.13,315.22,14108.0,284.2166,284.5411,284.1084,284.1895,14108.0
2021-05-25 11:35:00,315.19,315.53,315.19,315.36,17478.0,284.1625,284.469,284.1625,284.3157,17478.0
2021-05-25 11:40:00,315.31,315.63,315.31,315.51,18025.0,284.2707,284.5592,284.2707,284.451,18025.0
2021-05-25 11:45:00,315.49,316.06,315.44,315.66,40529.0,284.4329,284.9468,284.3879,284.5862,40529.0
2021-05-25 11:50:00,315.71,315.76,315.17,315.38,34630.0,284.6313,284.6764,284.1445,284.3338,34630.0
2021-05-25 11:55:00,315.29,315.74,315.29,315.65,18490.0,284.2526,284.6583,284.2526,284.5772,18490.0
2021-05-25 12:00:00,315.64,315.86,315.58,315.85,7886.0,284.5682,284.7665,284.5141,284.7575,7886.0
2021-05-25 12:05:00,315.85,316.28,315.84,316.25,15044.0,284.7575,285.1452,284.7485,285.1181,15044.0
2021-05-25 12:10:00,316.29,317.0,316.29,316.35,23922.0,285.1542,285.7943,285.1542,285.2083,23922.0
2021-05-25 12:15:00,316.41,316.97,316.41,316.93,17909.0,285.2624,285.7673,285.2624,285.7312,17909.0
2021-05-25 12:20:00,316.94,317.1,316.74,316.83,17646.0,285.7402,285.8845,285.5599,285.641,17646.0
2021-05-25 12:25:00,316.69,316.88,316.64,316.67,10097.0,285.5148,285.6861,285.4697,285.4968,10097.0
2021-05-25 12:30:00,316.72,316.88,316.66,316.72,11409.0,285.5419,285.6861,285.4878,285.5419,11409.0
2021-05-25 12:35:00,316.71,316.71,316.49,316.63,11882.0,285.5329,285.5329,285.3345,285.4607,11882.0
2021-05-25 12:40:00,316.65,316.67,316.36,316.52,16660.0,285.4788,285.4968,285.2173,285.3616,16660.0
2021-05-25 12:45:00,316.53,316.64,316.38,316.5,9864.0,285.3706,285.4697,285.2353,285.3435,9864.0
2021-05-25 12:50:00,316.47,316.67,316.36,316.36,12004.0,285.3165,285.4968,285.2173,285.2173,12004.0
2021-05-25 12:55:00,316.29,316.29,315.82,316.1,21224.0,285.1542,285.1542,284.7305,284.9829,21224.0
2021-05-25 13:00:00,316.03,316.12,315.8,315.89,16248.0,284.9198,285.0009,284.7124,284.7936,16248.0
2021-05-25 13:05:00,315.85,316.17,315.66,316.02,15673.0,284.7575,285.046,284.5862,284.9108,15673.0
2021-05-25 13:10:00,316.04,316.19,315.93,316.0,10455.0,284.9288,285.064,284.8296,284.8927,10455.0
2021-05-25 13:15:00,316.07,316.3,316.0,316.04,11905.0,284.9559,285.1632,284.8927,284.9288,11905.0
2021-05-25 13:20:00,316.09,316.47,316.09,316.47,6978.0,284.9739,285.3165,284.9739,285.3165,6978.0
2021-05-25 13:25:00,316.48,316.52,316.24,316.44,5851.0,285.3255,285.3616,285.1091,285.2894,5851.0
2021-05-25 13:30:00,316.47,316.47,316.24,316.28,7553.0,285.3165,285.3165,285.1091,285.1452,7553.0
2021-05-25 13:35:00,316.2,316.3,316.0,316.26,9537.0,285.0731,285.1632,284.8927,285.1271,9537.0
2021-05-25 13:40:00,316.34,316.39,315.82,316.02,10564.0,285.1993,285.2444,284.7305,284.9108,10564.0
2021-05-25 13:45:00,316.0,316.22,315.99,316.2,5628.0,284.8927,285.0911,284.8837,285.0731,5628.0
2021-05-25 13:50:00,316.15,316.36,316.1,316.33,6038.0,285.028,285.2173,284.9829,285.1903,6038.0
2021-05-25 13:55:00,316.47,316.49,316.04,316.09,13117.0,285.3165,285.3345,284.9288,284.9739,13117.0
2021-05-25 14:00:00,316.06,316.1,315.74,316.03,17015.0,284.9468,284.9829,284.6583,284.9198,17015.0
2021-05-25 14:05:00,316.23,316.46,316.13,316.41,6813.0,285.1001,285.3075,285.0099,285.2624,6813.0
2021-05-25 14:10:00,316.32,316.44,316.21,316.43,8276.0,285.1812,285.2894,285.0821,285.2804,8276.0
2021-05-25 14:15:00,316.34,316.52,316.31,316.34,10622.0,285.1993,285.3616,285.1722,285.1993,10622.0
2021-05-25 14:20:00,316.31,316.39,316.12,316.12,9437.0,285.1722,285.2444,285.0009,285.0009,9437.0
2021-05-25 14:25:00,316.14,316.38,316.1,316.32,9571.0,285.019,285.2353,284.9829,285.1812,9571.0
2021-05-25 14:30:00,316.29,316.54,316.21,316.53,11971.0,285.1542,285.3796,285.0821,285.3706,11971.0
2021-05-25 14:35:00,316.5,316.66,316.39,316.63,9700.0,285.3435,285.4878,285.2444,285.4607,9700.0
2021-05-25 14:40:00,316.61,316.93,316.6,316.93,17272.0,285.4427,285.7312,285.4337,285.7312,17272.0
2021-05-25 14:45:00,316.9,316.93,316.59,316.62,9027.0,285.7041,285.7312,285.4247,285.4517,9027.0
2021-05-25 14:50:00,316.65,316.72,316.29,316.39,12990.0,285.4788,285.5419,285.1542,285.2444,12990.0
2021-05-25 14:55:00,316.44,316.82,316.44,316.66,8286.0,285.2894,285.632,285.2894,285.4878,8286.0
2021-05-25 15:00:00,316.63,316.63,316.31,316.39,10000.0,285.4607,285.4607,285.1722,285.2444,10000.0
2021-05-25 15:05:00,316.37,316.56,316.32,316.46,8905.0,285.2263,285.3976,285.1812,285.3075,8905.0
2021-05-25 15:10:00,316.4,316.5,316.32,316.37,11088.0,285.2534,285.3435,285.1812,285.2263,11088.0
2021-05-25 15:15:00,316.37,316.53,316.28,316.47,12537.0,285.2263,285.3706,285.1452,285.3165,12537.0
2021-05-25 15:20:00,316.52,316.87,316.45,316.83,13481.0,285.3616,285.6771,285.2984,285.641,13481.0
2021-05-25 15:25:00,316.82,316.94,316.59,316.62,15290.0,285.632,285.7402,285.4247,285.4517,15290.0
2021-05-25 15:30:00,316.61,316.62,316.08,316.28,32346.0,285.4427,285.4517,284.9649,285.1452,32346.0
2021-05-25 15:35:00,316.29,316.45,316.19,316.45,19017.0,285.1542,285.2984,285.064,285.2984,19017.0
2021-05-25 15:40:00,316.43,316.5,316.16,316.32,25749.0,285.2804,285.3435,285.037,285.1812,25749.0
2021-05-25 15:45:00,316.32,316.53,316.23,316.25,25255.0,285.1812,285.3706,285.1001,285.1181,25255.0
2021-05-25 15:50:00,316.18,316.4,315.95,316.11,42451.0,285.055,285.2534,284.8477,284.9919,42451.0
2021-05-25 15:55:00,316.15,316.83,316.14,316.77,93642.0,285.028,285.641,285.019,285.5869,93642.0
2021-05-26 09:30:00,317.81,319.35,317.25,318.71,113492.0,286.5246,287.913,286.0197,287.336,113492.0
2021-05-26 09:35:00,318.97,320.47,318.37,320.41,124587.0,287.5704,288.9227,287.0294,288.8686,124587.0
2021-05-26 09:40:00,320.4,321.38,319.27,319.6,74287.0,288.8596,289.7431,287.8408,288.1384,74287.0
2021-05-26 09:45:00,319.67,320.61,319.06,319.43,35779.0,288.2015,289.0489,287.6515,287.9851,35779.0
2021-05-26 09:50:00,319.41,320.59,319.23,320.4,47997.0,287.9671,289.0309,287.8048,288.8596,47997.0
2021-05-26 09:55:00,320.46,320.46,319.29,319.58,32272.0,288.9137,288.9137,287.8589,288.1203,32272.0
2021-05-26 10:00:00,319.58,320.07,319.32,320.05,23017.0,288.1203,288.5621,287.8859,288.5441,23017.0
2021-05-26 10:05:00,320.03,320.03,319.07,319.12,25060.0,288.526,288.526,287.6605,287.7056,25060.0
2021-05-26 10:10:00,319.13,319.88,319.01,319.85,23493.0,287.7146,288.3908,287.6064,288.3637,23493.0
2021-05-26 10:15:00,319.88,320.04,319.54,319.98,21770.0,288.3908,288.535,288.0843,288.481,21770.0
2021-05-26 10:20:00,320.02,320.54,319.89,320.54,25496.0,288.517,288.9858,288.3998,288.9858,25496.0
2021-05-26 10:25:00,320.56,320.58,319.79,319.8,48335.0,289.0039,289.0219,288.3097,288.3187,48335.0
2021-05-26 10:30:00,319.74,320.11,319.71,319.91,25653.0,288.2646,288.5982,288.2375,288.4178,25653.0
2021-05-26 10:35:00,319.98,320.34,319.89,320.04,12889.0,288.481,288.8055,288.3998,288.535,12889.0
2021-05-26 10:40:00,319.99,320.08,319.62,319.86,13108.0,288.49,288.5711,288.1564,288.3728,13108.0
2021-05-26 10:45:00,319.85,320.08,319.3,319.35,27601.0,288.3637,288.5711,287.8679,287.913,27601.0
2021-05-26 10:50:00,319.36,319.45,318.4,318.45,25088.0,287.922,288.0031,287.0565,287.1016,25088.0
2021-05-26 10:55:00,318.51,319.13,318.47,319.08,25494.0,287.1557,287.7146,287.1196,287.6695,25494.0
2021-05-26 11:00:00,319.08,319.39,319.08,319.16,11214.0,287.6695,287.949,287.6695,287.7417,11214.0
2021-05-26 11:05:00,319.15,319.48,319.07,319.07,12730.0,287.7327,288.0302,287.6605,287.6605,12730.0
2021-05-26 11:10:00,319.13,319.13,318.65,318.74,18606.0,287.7146,287.7146,287.2819,287.363,18606.0
2021-05-26 11:15:00,318.76,318.81,318.42,318.46,27864.0,287.381,287.4261,287.0745,287.1106,27864.0
2021-05-26 11:20:00,318.47,318.81,318.44,318.74,20294.0,287.1196,287.4261,287.0925,287.363,20294.0
2021-05-26 11:25:00,318.79,319.02,318.67,319.0,13186.0,287.4081,287.6155,287.2999,287.5974,13186.0
2021-05-26 11:30:00,319.03,319.03,318.64,318.81,12218.0,287.6245,287.6245,287.2729,287.4261,12218.0
2021-05-26 11:35:00,318.81,318.89,318.65,318.8,18989.0,287.4261,287.4983,287.2819,287.4171,18989.0
2021-05-26 11:40:00,318.75,318.99,318.68,318.86,16542.0,287.372,287.5884,287.3089,287.4712,16542.0
2021-05-26 11:45:00,318.99,319.2,318.94,319.12,18387.0,287.5884,287.7777,287.5433,287.7056,18387.0
2021-05-26 11:50:00,319.18,319.37,319.09,319.14,15903.0,287.7597,287.931,287.6786,287.7236,15903.0
2021-05-26 11:55:00,319.12,319.41,319.11,319.17,13547.0,287.7056,287.9671,287.6966,287.7507,13547.0
2021-05-26 12:00:00,319.19,319.19,318.91,319.13,11873.0,287.7687,287.7687,287.5163,287.7146,11873.0
2021-05-26 12:05:00,319.14,319.17,318.89,319.01,12450.0,287.7236,287.7507,287.4983,287.6064,12450.0
2021-05-26 12:10:00,318.99,318.99,318.84,318.93,8406.0,287.5884,287.5884,287.4532,287.5343,8406.0
2021-05-26 12:15:00,318.91,319.02,318.79,319.02,8774.0,287.5163,287.6155,287.4081,287.6155,8774.0
2021-05-26 12:20:00,319.0,319.16,318.97,319.13,11654.0,287.5974,287.7417,287.5704,287.7146,11654.0
2021-05-26 12:25:00,319.16,319.22,318.68,318.79,11153.0,287.7417,287.7958,287.3089,287.4081,11153.0
2021-05-26 12:30:00,318.75,319.09,318.69,319.08,9992.0,287.372,287.6786,287.3179,287.6695,9992.0
2021-05-26 12:35:00,319.04,319.11,318.71,318.81,7569.0,287.6335,287.6966,287.336,287.4261,7569.0
2021-05-26 12:40:00,318.81,319.01,318.77,318.96,11311.0,287.4261,287.6064,287.3901,287.5614,11311.0
2021-05-26 12:45:00,318.92,319.07,318.81,318.93,7631.0,287.5253,287.6605,287.4261,287.5343,7631.0
2021-05-26 12:50:00,318.88,318.88,318.61,318.72,13110.0,287.4892,287.4892,287.2458,287.345,13110.0
2021-05-26 12:55:00,318.71,318.74,318.48,318.48,13909.0,287.336,287.363,287.1286,287.1286,13909.0
2021-05-26 13:00:00,318.47,318.78,318.47,318.78,7628.0,287.1196,287.3991,287.1196,287.3991,7628.0
2021-05-26 13:05:00,318.79,318.79,318.24,318.3,11531.0,287.4081,287.4081,286.9122,286.9663,11531.0
2021-05-26 13:10:00,318.35,318.38,318.18,318.36,8893.0,287.0114,287.0385,286.8581,287.0204,8893.0
2021-05-26 13:15:00,318.33,318.48,318.21,318.39,10818.0,286.9934,287.1286,286.8852,287.0475,10818.0
2021-05-26 13:20:00,318.38,318.51,318.24,318.26,7717.0,287.0385,287.1557,286.9122,286.9303,7717.0
2021-05-26 13:25:00,318.24,318.56,318.24,318.49,9931.0,286.9122,287.2007,286.9122,287.1376,9931.0
2021-05-26 13:30:00,318.49,318.57,318.39,318.57,8850.0,287.1376,287.2098,287.0475,287.2098,8850.0
2021-05-26 13:35:00,318.55,318.56,318.34,318.51,5364.0,287.1917,287.2007,287.0024,287.1557,5364.0
2021-05-26 13:40:00,318.48,318.48,317.89,317.97,13167.0,287.1286,287.1286,286.5967,286.6688,13167.0
2021-05-26 13:45:00,317.99,318.14,317.9,317.97,11023.0,286.6868,286.8221,286.6057,286.6688,11023.0
2021-05-26 13:50:00,317.99,318.11,317.76,317.78,8860.0,286.6868,286.795,286.4795,286.4975,8860.0
2021-05-26 13:55:00,317.81,318.11,317.79,317.98,13050.0,286.5246,286.795,286.5065,286.6778,13050.0
2021-05-26 14:00:00,317.99,318.1,317.93,317.96,16013.0,286.6868,286.786,286.6328,286.6598,16013.0
2021-05-26 14:05:00,318.0,318.12,317.85,318.02,12031.0,286.6959,286.8041,286.5606,286.7139,12031.0
2021-05-26 14:10:00,317.99,318.16,317.98,318.1,5294.0,286.6868,286.8401,286.6778,286.786,5294.0
2021-05-26 14:15:00,318.09,318.14,317.8,318.0,12557.0,286.777,286.8221,286.5156,286.6959,12557.0
2021-05-26 14:20:00,317.97,318.2,317.97,318.12,12658.0,286.6688,286.8762,286.6688,286.8041,12658.0
2021-05-26 14:25:00,318.08,318.08,317.91,318.0,10492.0,286.768,286.768,286.6147,286.6959,10492.0
2021-05-26 14:30:00,318.03,318.09,317.91,318.09,9706.0,286.7229,286.777,286.6147,286.777,9706.0
2021-05-26 14:35:00,318.06,318.16,318.03,318.03,4211.0,286.75,286.8401,286.7229,286.7229,4211.0
2021-05-26 14:40:00,318.01,318.17,317.95,318.08,17011.0,286.7049,286.8491,286.6508,286.768,17011.0
2021-05-26 14:45:00,318.07,318.13,317.99,318.01,8530.0,286.759,286.8131,286.6868,286.7049,8530.0
2021-05-26 14:50:00,318.05,318.07,317.7,317.75,16986.0,286.7409,286.759,286.4254,286.4705,16986.0
2021-05-26 14:55:00,317.73,317.8,317.66,317.75,11799.0,286.4524,286.5156,286.3893,286.4705,11799.0
2021-05-26 15:00:00,317.7,317.86,317.69,317.83,10084.0,286.4254,286.5696,286.4164,286.5426,10084.0
2021-05-26 15:05:00,317.84,317.84,317.6,317.64,17061.0,286.5516,286.5516,286.3352,286.3713,17061.0
2021-05-26 15:10:00,317.61,317.69,317.46,317.57,19765.0,286.3443,286.4164,286.209,286.3082,19765.0
2021-05-26 15:15:00,317.57,317.59,317.3,317.51,43579.0,286.3082,286.3262,286.0648,286.2541,43579.0
2021-05-26 15:20:00,317.49,317.65,317.26,317.36,24623.0,286.2361,286.3803,286.0287,286.1189,24623.0
2021-05-26 15:25:00,317.37,317.51,317.35,317.44,10286.0,286.1279,286.2541,286.1098,286.191,10286.0
2021-05-26 15:30:00,317.37,317.39,317.08,317.1,23295.0,286.1279,286.1459,285.8664,285.8845,23295.0
2021-05-26 15:35:00,317.13,317.23,316.95,317.05,27458.0,285.9115,286.0017,285.7492,285.8394,27458.0
2021-05-26 15:40:00,317.03,317.14,316.95,317.03,16604.0,285.8214,285.9205,285.7492,285.8214,16604.0
2021-05-26 15:45:00,317.01,317.14,316.68,317.14,36431.0,285.8033,285.9205,285.5058,285.9205,36431.0
2021-05-26 15:50:00,317.02,317.18,316.85,317.14,43968.0,285.8123,285.9566,285.6591,285.9205,43968.0
2021-05-26 15:55:00,317.13,317.46,317.11,317.46,113112.0,285.9115,286.209,285.8935,286.209,113112.0
2021-05-27 09:30:00,317.3,319.21,317.3,319.12,110929.0,286.0648,287.7867,286.0648,287.7056,110929.0
2021-05-27 09:35:00,319.23,319.75,319.03,319.47,41693.0,287.8048,288.2736,287.6245,288.0212,41693.0
2021-05-27 09:40:00,319.52,319.74,318.76,319.38,29272.0,288.0662,288.2646,287.381,287.94,29272.0
2021-05-27 09:45:00,319.63,319.75,318.88,319.48,44186.0,288.1654,288.2736,287.4892,288.0302,44186.0
2021-05-27 09:50:00,319.54,319.73,318.42,318.58,47852.0,288.0843,288.2556,287.0745,287.2188,47852.0
2021-05-27 09:55:00,318.54,319.61,318.44,319.27,42848.0,287.1827,288.1474,287.0925,287.8408,42848.0
2021-05-27 10:00:00,319.21,319.66,318.8,319.62,30933.0,287.7867,288.1925,287.4171,288.1564,30933.0
2021-05-27 10:05:00,319.67,320.33,319.06,319.55,60200.0,288.2015,288.7965,287.6515,288.0933,60200.0
2021-05-27 10:10:00,319.49,320.06,319.48,319.96,26928.0,288.0392,288.5531,288.0302,288.4629,26928.0
2021-05-27 10:15:00,319.98,320.36,319.71,319.8,50874.0,288.481,288.8235,288.2375,288.3187,50874.0
2021-05-27 10:20:00,319.73,319.73,319.02,319.1,18981.0,288.2556,288.2556,287.6155,287.6876,18981.0
2021-05-27 10:25:00,319.12,319.24,318.65,319.24,23152.0,287.7056,287.8138,287.2819,287.8138,23152.0
2021-05-27 10:30:00,319.23,319.65,319.22,319.61,35929.0,287.8048,288.1834,287.7958,288.1474,35929.0
2021-05-27 10:35:00,319.63,320.05,319.63,319.74,22329.0,288.1654,288.5441,288.1654,288.2646,22329.0
2021-05-27 10:40:00,319.78,319.92,319.58,319.9,19518.0,288.3006,288.4269,288.1203,288.4088,19518.0
2021-05-27 10:45:00,319.88,320.11,319.55,319.94,31235.0,288.3908,288.5982,288.0933,288.4449,31235.0
2021-05-27 10:50:00,319.92,319.92,319.16,319.4,31949.0,288.4269,288.4269,287.7417,287.958,31949.0
2021-05-27 10:55:00,319.45,319.7,319.07,319.36,20472.0,288.0031,288.2285,287.6605,287.922,20472.0
2021-05-27 11:00:00,319.45,319.49,318.7,318.88,15404.0,288.0031,288.0392,287.327,287.4892,15404.0
2021-05-27 11:05:00,318.89,319.0,318.61,318.72,14805.0,287.4983,287.5974,287.2458,287.345,14805.0
2021-05-27 11:10:00,318.71,318.76,318.52,318.71,15516.0,287.336,287.381,287.1647,287.336,15516.0
2021-05-27 11:15:00,318.73,318.91,318.71,318.83,11242.0,287.354,287.5163,287.336,287.4442,11242.0
2021-05-27 11:20:00,318.87,318.87,318.49,318.55,8036.0,287.4802,287.4802,287.1376,287.1917,8036.0
2021-05-27 11:25:00,318.54,318.79,318.42,318.55,12071.0,287.1827,287.4081,287.0745,287.1917,12071.0
2021-05-27 11:30:00,318.41,318.85,318.16,318.5,25966.0,287.0655,287.4622,286.8401,287.1466,25966.0
2021-05-27 11:35:00,318.55,318.62,318.43,318.46,12790.0,287.1917,287.2548,287.0835,287.1106,12790.0
2021-05-27 11:40:00,318.48,318.84,318.43,318.83,27305.0,287.1286,287.4532,287.0835,287.4442,27305.0
2021-05-27 11:45:00,318.81,318.89,318.59,318.6,14496.0,287.4261,287.4983,287.2278,287.2368,14496.0
2021-05-27 11:50:00,318.67,318.95,318.62,318.82,11923.0,287.2999,287.5523,287.2548,287.4351,11923.0
2021-05-27 11:55:00,318.78,319.18,318.72,319.12,12215.0,287.3991,287.7597,287.345,287.7056,12215.0
2021-05-27 12:00:00,319.13,319.38,319.04,319.32,9601.0,287.7146,287.94,287.6335,287.8859,9601.0
2021-05-27 12:05:00,319.32,319.47,319.19,319.32,15762.0,287.8859,288.0212,287.7687,287.8859,15762.0
2021-05-27 12:10:00,319.34,319.63,319.33,319.53,9229.0,287.904,288.1654,287.8949,288.0752,9229.0
2021-05-27 12:15:00,319.56,319.64,319.39,319.62,11417.0,288.1023,288.1744,287.949,288.1564,11417.0
2021-05-27 12:20:00,319.6,320.05,319.59,320.04,24835.0,288.1384,288.5441,288.1293,288.535,24835.0
2021-05-27 12:25:00,320.03,320.29,319.96,320.27,40450.0,288.526,288.7604,288.4629,288.7424,40450.0
2021-05-27 12:30:00,320.25,320.4,320.18,320.31,21916.0,288.7244,288.8596,288.6613,288.7785,21916.0
2021-05-27 12:35:00,320.33,320.41,320.1,320.1,9772.0,288.7965,288.8686,288.5891,288.5891,9772.0
2021-05-27 12:40:00,320.13,320.14,319.88,319.97,6927.0,288.6162,288.6252,288.3908,288.4719,6927.0
2021-05-27 12:45:00,319.96,320.02,319.8,319.82,9602.0,288.4629,288.517,288.3187,288.3367,9602.0
2021-05-27 12:50:00,319.84,320.1,319.84,319.86,9225.0,288.3547,288.5891,288.3547,288.3728,9225.0
2021-05-27 12:55:00,319.84,319.93,319.81,319.89,9949.0,288.3547,288.4359,288.3277,288.3998,9949.0
2021-05-27 13:00:00,319.87,319.88,319.68,319.68,11598.0,288.3818,288.3908,288.2105,288.2105,11598.0
2021-05-27 13:05:00,319.66,320.05,319.66,320.05,13157.0,288.1925,288.5441,288.1925,288.5441,13157.0
2021-05-27 13:10:00,320.04,320.04,319.78,319.89,12147.0,288.535,288.535,288.3006,288.3998,12147.0
2021-05-27 13:15:00,319.87,319.96,319.76,319.92,17433.0,288.3818,288.4629,288.2826,288.4269,17433.0
2021-05-27 13:20:00,319.93,320.16,319.83,320.1,13083.0,288.4359,288.6432,288.3457,288.5891,13083.0
2021-05-27 13:25:00,320.07,320.1,319.94,319.95,7815.0,288.5621,288.5891,288.4449,288.4539,7815.0
2021-05-27 13:30:00,319.99,320.13,319.93,319.93,11065.0,288.49,288.6162,288.4359,288.4359,11065.0
2021-05-27 13:35:00,319.9,320.06,319.58,319.79,11404.0,288.4088,288.5531,288.1203,288.3097,11404.0
2021-05-27 13:40:00,319.83,319.92,319.69,319.75,11450.0,288.3457,288.4269,288.2195,288.2736,11450.0
2021-05-27 13:45:00,319.74,319.79,319.6,319.6,8484.0,288.2646,288.3097,288.1384,288.1384,8484.0
2021-05-27 13:50:00,319.57,319.73,319.5,319.68,12270.0,288.1113,288.2556,288.0482,288.2105,12270.0
2021-05-27 13:55:00,319.69,320.0,319.65,320.0,8905.0,288.2195,288.499,288.1834,288.499,8905.0
2021-05-27 14:00:00,319.97,320.37,319.95,320.19,24817.0,288.4719,288.8326,288.4539,288.6703,24817.0
2021-05-27 14:05:00,320.19,320.23,319.83,320.02,10361.0,288.6703,288.7063,288.3457,288.517,10361.0
2021-05-27 14:10:00,320.0,320.03,319.86,319.93,10587.0,288.499,288.526,288.3728,288.4359,10587.0
2021-05-27 14:15:00,319.95,320.13,319.95,320.07,7062.0,288.4539,288.6162,288.4539,288.5621,7062.0
2021-05-27 14:20:00,320.06,320.2,319.96,319.97,8746.0,288.5531,288.6793,288.4629,288.4719,8746.0
2021-05-27 14:25:00,319.92,320.27,319.92,320.25,13087.0,288.4269,288.7424,288.4269,288.7244,13087.0
2021-05-27 14:30:00,320.27,320.27,320.0,320.09,8641.0,288.7424,288.7424,288.499,288.5801,8641.0
2021-05-27 14:35:00,320.07,320.08,319.76,319.83,12126.0,288.5621,288.5711,288.2826,288.3457,12126.0
2021-05-27 14:40:00,319.85,319.97,319.77,319.87,8933.0,288.3637,288.4719,288.2916,288.3818,8933.0
2021-05-27 14:45:00,319.88,320.06,319.87,320.0,10547.0,288.3908,288.5531,288.3818,288.499,10547.0
2021-05-27 14:50:00,319.98,320.05,319.83,319.87,6862.0,288.481,288.5441,288.3457,288.3818,6862.0
2021-05-27 14:55:00,319.89,320.07,319.82,320.03,11925.0,288.3998,288.5621,288.3367,288.526,11925.0
2021-05-27 15:00:00,319.99,320.0,319.54,319.69,17461.0,288.49,288.499,288.0843,288.2195,17461.0
2021-05-27 15:05:00,319.63,319.69,319.52,319.68,16038.0,288.1654,288.2195,288.0662,288.2105,16038.0
2021-05-27 15:10:00,319.66,319.87,319.65,319.87,11253.0,288.1925,288.3818,288.1834,288.3818,11253.0
2021-05-27 15:15:00,319.83,320.08,319.8,319.97,11430.0,288.3457,288.5711,288.3187,288.4719,11430.0
2021-05-27 15:20:00,319.92,320.06,319.83,319.94,12384.0,288.4269,288.5531,288.3457,288.4449,12384.0
2021-05-27 15:25:00,319.93,319.98,319.8,319.94,20453.0,288.4359,288.481,288.3187,288.4449,20453.0
2021-05-27 15:30:00,320.02,320.02,319.88,320.0,22670.0,288.517,288.517,288.3908,288.499,22670.0
2021-05-27 15:35:00,319.95,320.26,319.9,319.9,26765.0,288.4539,288.7334,288.4088,288.4088,26765.0
2021-05-27 15:40:00,319.92,319.94,319.57,319.67,29455.0,288.4269,288.4449,288.1113,288.2015,29455.0
2021-05-27 15:45:00,319.65,319.75,319.29,319.29,29470.0,288.1834,288.2736,287.8589,287.8589,29470.0
2021-05-27 15:50:00,319.27,319.36,319.02,319.13,71511.0,287.8408,287.922,287.6155,287.7146,71511.0
2021-05-27 15:55:00,319.15,319.33,318.51,318.69,162917.0,287.7327,287.8949,287.1557,287.3179,162917.0
2021-05-28 09:30:00,320.37,321.29,320.07,321.05,91006.0,288.8326,289.662,288.5621,289.4456,91006.0
2021-05-28 09:35:00,321.19,321.51,320.76,321.1,27197.0,289.5718,289.8603,289.1842,289.4907,27197.0
2021-05-28 09:40:00,321.21,321.21,320.27,320.4,32246.0,289.5899,289.5899,288.7424,288.8596,32246.0
2021-05-28 09:45:00,320.52,321.47,320.48,320.77,30783.0,288.9678,289.8243,288.9317,289.1932,30783.0
2021-05-28 09:50:00,320.64,320.64,319.89,320.19,23521.0,289.076,289.076,288.3998,288.6703,23521.0
2021-05-28 09:55:00,320.17,320.36,319.53,320.18,23407.0,288.6522,288.8235,288.0752,288.6613,23407.0
2021-05-28 10:00:00,320.12,320.2,319.45,319.84,25951.0,288.6072,288.6793,288.0031,288.3547,25951.0
2021-05-28 10:05:00,319.84,320.0,319.38,319.82,27662.0,288.3547,288.499,287.94,288.3367,27662.0
2021-05-28 10:10:00,319.82,319.82,319.23,319.38,25271.0,288.3367,288.3367,287.8048,287.94,25271.0
2021-05-28 10:15:00,319.47,319.66,319.23,319.37,24724.0,288.0212,288.1925,287.8048,287.931,24724.0
2021-05-28 10:20:00,319.38,319.53,319.25,319.41,19076.0,287.94,288.0752,287.8228,287.9671,19076.0
2021-05-28 10:25:00,319.36,319.54,319.06,319.49,20965.0,287.922,288.0843,287.6515,288.0392,20965.0
2021-05-28 10:30:00,319.49,319.65,319.39,319.63,18744.0,288.0392,288.1834,287.949,288.1654,18744.0
2021-05-28 10:35:00,319.63,320.39,319.62,320.3,35414.0,288.1654,288.8506,288.1564,288.7694,35414.0
2021-05-28 10:40:00,320.3,320.91,320.29,320.74,41520.0,288.7694,289.3194,288.7604,289.1661,41520.0
2021-05-28 10:45:00,320.72,320.73,320.06,320.21,17906.0,289.1481,289.1571,288.5531,288.6883,17906.0
2021-05-28 10:50:00,320.22,320.56,320.16,320.52,16048.0,288.6973,289.0039,288.6432,288.9678,16048.0
2021-05-28 10:55:00,320.56,320.75,320.52,320.65,15312.0,289.0039,289.1752,288.9678,289.085,15312.0
2021-05-28 11:00:00,320.6,321.03,320.47,321.02,18268.0,289.0399,289.4276,288.9227,289.4186,18268.0
2021-05-28 11:05:00,321.06,321.24,320.98,321.0,17801.0,289.4546,289.6169,289.3825,289.4005,17801.0
2021-05-28 11:10:00,320.99,321.06,320.77,320.89,13863.0,289.3915,289.4546,289.1932,289.3014,13863.0
2021-05-28 11:15:00,320.93,321.18,320.92,321.04,13494.0,289.3374,289.5628,289.3284,289.4366,13494.0
2021-05-28 11:20:00,321.04,321.23,321.0,321.19,14781.0,289.4366,289.6079,289.4005,289.5718,14781.0
2021-05-28 11:25:00,321.17,321.22,320.74,320.76,15016.0,289.5538,289.5989,289.1661,289.1842,15016.0
2021-05-28 11:30:00,320.78,321.15,320.7,320.93,12728.0,289.2022,289.5358,289.1301,289.3374,12728.0
2021-05-28 11:35:00,320.94,321.17,320.83,321.15,11075.0,289.3464,289.5538,289.2473,289.5358,11075.0
2021-05-28 11:40:00,321.22,321.23,320.81,320.93,14967.0,289.5989,289.6079,289.2292,289.3374,14967.0
2021-05-28 11:45:00,320.94,320.97,320.45,320.77,24289.0,289.3464,289.3735,288.9047,289.1932,24289.0
2021-05-28 11:50:00,320.89,320.93,320.57,320.8,12506.0,289.3014,289.3374,289.0129,289.2202,12506.0
2021-05-28 11:55:00,320.79,320.95,320.78,320.86,7009.0,289.2112,289.3555,289.2022,289.2743,7009.0
2021-05-28 12:00:00,320.8,320.8,320.58,320.66,11411.0,289.2202,289.2202,289.0219,289.094,11411.0
2021-05-28 12:05:00,320.74,320.93,320.47,320.56,19929.0,289.1661,289.3374,288.9227,289.0039,19929.0
2021-05-28 12:10:00,320.62,320.73,320.51,320.6,6794.0,289.0579,289.1571,288.9588,289.0399,6794.0
2021-05-28 12:15:00,320.6,320.67,320.4,320.45,13374.0,289.0399,289.103,288.8596,288.9047,13374.0
2021-05-28 12:20:00,320.46,320.61,320.16,320.59,17848.0,288.9137,289.0489,288.6432,289.0309,17848.0
2021-05-28 12:25:00,320.59,320.68,320.41,320.61,11713.0,289.0309,289.112,288.8686,289.0489,11713.0
2021-05-28 12:30:00,320.59,320.63,320.47,320.54,7137.0,289.0309,289.067,288.9227,288.9858,7137.0
2021-05-28 12:35:00,320.55,320.65,320.39,320.53,16002.0,288.9948,289.085,288.8506,288.9768,16002.0
2021-05-28 12:40:00,320.57,320.62,320.44,320.45,8343.0,289.0129,289.0579,288.8957,288.9047,8343.0
2021-05-28 12:45:00,320.45,320.51,319.97,320.14,21592.0,288.9047,288.9588,288.4719,288.6252,21592.0
2021-05-28 12:50:00,320.09,320.31,320.02,320.23,16677.0,288.5801,288.7785,288.517,288.7063,16677.0
2021-05-28 12:55:00,320.22,320.26,320.04,320.13,12867.0,288.6973,288.7334,288.535,288.6162,12867.0
2021-05-28 13:00:00,320.09,320.26,319.93,320.16,12170.0,288.5801,288.7334,288.4359,288.6432,12170.0
2021-05-28 13:05:00,320.18,320.18,319.88,319.96,11191.0,288.6613,288.6613,288.3908,288.4629,11191.0
2021-05-28 13:10:00,319.93,320.15,319.82,319.95,20175.0,288.4359,288.6342,288.3367,288.4539,20175.0
2021-05-28 13:15:00,319.96,320.03,319.74,319.79,18070.0,288.4629,288.526,288.2646,288.3097,18070.0
2021-05-28 13:20:00,319.9,320.06,319.7,319.91,20974.0,288.4088,288.5531,288.2285,288.4178,20974.0
2021-05-28 13:25:00,319.87,320.04,319.83,320.04,6521.0,288.3818,288.535,288.3457,288.535,6521.0
2021-05-28 13:30:00,320.0,320.31,319.95,320.11,12125.0,288.499,288.7785,288.4539,288.5982,12125.0
2021-05-28 13:35:00,320.12,320.3,320.09,320.14,11385.0,288.6072,288.7694,288.5801,288.6252,11385.0
2021-05-28 13:40:00,320.14,320.21,319.86,319.93,17904.0,288.6252,288.6883,288.3728,288.4359,17904.0
2021-05-28 13:45:00,319.96,320.01,319.78,319.9,14673.0,288.4629,288.508,288.3006,288.4088,14673.0
2021-05-28 13:50:00,319.9,320.07,319.84,320.04,6505.0,288.4088,288.5621,288.3547,288.535,6505.0
2021-05-28 13:55:00,320.04,320.18,319.87,320.01,9159.0,288.535,288.6613,288.3818,288.508,9159.0
2021-05-28 14:00:00,319.96,320.08,319.95,320.06,11016.0,288.4629,288.5711,288.4539,288.5531,11016.0
2021-05-28 14:05:00,320.07,320.23,319.91,320.18,20195.0,288.5621,288.7063,288.4178,288.6613,20195.0
2021-05-28 14:10:00,320.12,320.16,319.78,319.8,12508.0,288.6072,288.6432,288.3006,288.3187,12508.0
2021-05-28 14:15:00,319.8,319.95,319.65,319.95,17431.0,288.3187,288.4539,288.1834,288.4539,17431.0
2021-05-28 14:20:00,319.88,319.91,319.76,319.85,7242.0,288.3908,288.4178,288.2826,288.3637,7242.0
2021-05-28 14:25:00,319.77,319.86,319.64,319.68,11321.0,288.2916,288.3728,288.1744,288.2105,11321.0
2021-05-28 14:30:00,319.64,319.79,319.61,319.61,10168.0,288.1744,288.3097,288.1474,288.1474,10168.0
2021-05-28 14:35:00,319.59,319.65,319.43,319.51,8612.0,288.1293,288.1834,287.9851,288.0572,8612.0
2021-05-28 14:40:00,319.53,319.57,319.41,319.48,7688.0,288.0752,288.1113,287.9671,288.0302,7688.0
2021-05-28 14:45:00,319.45,319.51,319.41,319.42,9468.0,288.0031,288.0572,287.9671,287.9761,9468.0
2021-05-28 14:50:00,319.46,319.63,319.4,319.63,12171.0,288.0121,288.1654,287.958,288.1654,12171.0
2021-05-28 14:55:00,319.63,319.77,319.57,319.74,8893.0,288.1654,288.2916,288.1113,288.2646,8893.0
2021-05-28 15:00:00,319.73,319.73,319.41,319.53,12487.0,288.2556,288.2556,287.9671,288.0752,12487.0
2021-05-28 15:05:00,319.51,319.59,319.48,319.5,6326.0,288.0572,288.1293,288.0302,288.0482,6326.0
2021-05-28 15:10:00,319.5,319.5,319.32,319.33,10222.0,288.0482,288.0482,287.8859,287.8949,10222.0
2021-05-28 15:15:00,319.32,319.47,319.28,319.44,14681.0,287.8859,288.0212,287.8499,287.9941,14681.0
2021-05-28 15:20:00,319.42,319.47,319.15,319.33,28709.0,287.9761,288.0212,287.7327,287.8949,28709.0
2021-05-28 15:25:00,319.3,319.41,319.21,319.36,9761.0,287.8679,287.9671,287.7867,287.922,9761.0
2021-05-28 15:30:00,319.37,319.56,319.25,319.3,19642.0,287.931,288.1023,287.8228,287.8679,19642.0
2021-05-28 15:35:00,319.3,319.6,319.27,319.51,17151.0,287.8679,288.1384,287.8408,288.0572,17151.0
2021-05-28 15:40:00,319.52,319.64,319.33,319.6,25140.0,288.0662,288.1744,287.8949,288.1384,25140.0
2021-05-28 15:45:00,319.61,319.85,319.48,319.65,35560.0,288.1474,288.3637,288.0302,288.1834,35560.0
2021-05-28 15:50:00,319.66,319.82,319.24,319.34,38032.0,288.1925,288.3367,287.8138,287.904,38032.0
2021-05-28 15:55:00,319.3,319.34,318.85,319.15,173062.0,287.8679,287.904,287.4622,287.7327,173062.0
2021-06-01 09:30:00,320.66,321.26,319.38,319.74,99850.0,289.094,289.6349,287.94,288.2646,99850.0
2021-06-01 09:35:00,319.67,319.68,317.5,317.76,66398.0,288.2015,288.2105,286.2451,286.4795,66398.0
2021-06-01 09:40:00,317.82,317.87,316.41,316.91,102785.0,286.5336,286.5787,285.2624,285.7132,102785.0
2021-06-01 09:45:00,316.77,317.36,316.59,316.83,51688.0,285.5869,286.1189,285.4247,285.641,51688.0
2021-06-01 09:50:00,316.81,317.64,316.81,317.64,50350.0,285.623,286.3713,285.623,286.3713,50350.0
2021-06-01 09:55:00,317.69,318.13,317.36,317.44,57040.0,286.4164,286.8131,286.1189,286.191,57040.0
2021-06-01 10:00:00,317.52,317.61,316.96,317.19,33152.0,286.2631,286.3443,285.7582,285.9656,33152.0
2021-06-01 10:05:00,317.17,317.52,316.95,317.02,32763.0,285.9476,286.2631,285.7492,285.8123,32763.0
2021-06-01 10:10:00,317.03,317.32,316.81,316.94,25683.0,285.8214,286.0828,285.623,285.7402,25683.0
2021-06-01 10:15:00,316.99,317.29,316.83,317.17,46514.0,285.7853,286.0558,285.641,285.9476,46514.0
2021-06-01 10:20:00,317.14,317.46,316.99,317.05,29198.0,285.9205,286.209,285.7853,285.8394,29198.0
2021-06-01 10:25:00,317.05,317.28,316.91,317.01,29076.0,285.8394,286.0467,285.7132,285.8033,29076.0
2021-06-01 10:30:00,317.0,317.0,316.44,316.5,34261.0,285.7943,285.7943,285.2894,285.3435,34261.0
2021-06-01 10:35:00,316.42,316.47,315.96,316.1,40354.0,285.2714,285.3165,284.8567,284.9829,40354.0
2021-06-01 10:40:00,316.13,316.63,316.13,316.55,22575.0,285.0099,285.4607,285.0099,285.3886,22575.0
2021-06-01 10:45:00,316.51,316.69,316.35,316.44,30253.0,285.3525,285.5148,285.2083,285.2894,30253.0
2021-06-01 10:50:00,316.49,317.0,316.48,316.69,30796.0,285.3345,285.7943,285.3255,285.5148,30796.0
2021-06-01 10:55:00,316.63,317.26,316.38,317.2,28126.0,285.4607,286.0287,285.2353,285.9746,28126.0
2021-06-01 11:00:00,317.2,317.43,316.97,317.18,18711.0,285.9746,286.182,285.7673,285.9566,18711.0
2021-06-01 11:05:00,317.22,317.51,317.07,317.48,19319.0,285.9926,286.2541,285.8574,286.2271,19319.0
2021-06-01 11:10:00,317.51,317.81,317.47,317.8,19498.0,286.2541,286.5246,286.218,286.5156,19498.0
2021-06-01 11:15:00,317.75,317.79,317.4,317.6,18180.0,286.4705,286.5065,286.1549,286.3352,18180.0
2021-06-01 11:20:00,317.55,318.0,317.54,317.91,20133.0,286.2902,286.6959,286.2811,286.6147,20133.0
2021-06-01 11:25:00,317.94,318.11,317.63,318.0,23100.0,286.6418,286.795,286.3623,286.6959,23100.0
2021-06-01 11:30:00,317.88,317.91,317.56,317.69,11820.0,286.5877,286.6147,286.2992,286.4164,11820.0
2021-06-01 11:35:00,317.69,318.03,317.69,318.03,10238.0,286.4164,286.7229,286.4164,286.7229,10238.0
2021-06-01 11:40:00,318.06,318.08,317.88,318.01,8210.0,286.75,286.768,286.5877,286.7049,8210.0
2021-06-01 11:45:00,318.05,318.22,317.97,318.22,13975.0,286.7409,286.8942,286.6688,286.8942,13975.0
2021-06-01 11:50:00,318.24,318.46,318.13,318.24,15016.0,286.9122,287.1106,286.8131,286.9122,15016.0
2021-06-01 11:55:00,318.29,318.49,318.29,318.43,10236.0,286.9573,287.1376,286.9573,287.0835,10236.0
2021-06-01 12:00:00,318.41,318.55,318.24,318.38,16171.0,287.0655,287.1917,286.9122,287.0385,16171.0
2021-06-01 12:05:00,318.41,318.76,318.28,318.36,14428.0,287.0655,287.381,286.9483,287.0204,14428.0
2021-06-01 12:10:00,318.36,318.51,318.3,318.35,9233.0,287.0204,287.1557,286.9663,287.0114,9233.0
2021-06-01 12:15:00,318.31,318.33,317.83,317.93,10389.0,286.9753,286.9934,286.5426,286.6328,10389.0
2021-06-01 12:20:00,317.9,318.06,317.83,317.96,10757.0,286.6057,286.75,286.5426,286.6598,10757.0
2021-06-01 12:25:00,318.0,318.09,317.63,317.65,19153.0,286.6959,286.777,286.3623,286.3803,19153.0
2021-06-01 12:30:00,317.64,317.67,317.42,317.61,9914.0,286.3713,286.3983,286.173,286.3443,9914.0
2021-06-01 12:35:00,317.64,317.66,317.36,317.5,13162.0,286.3713,286.3893,286.1189,286.2451,13162.0
2021-06-01 12:40:00,317.47,317.57,317.18,317.24,22702.0,286.218,286.3082,285.9566,286.0107,22702.0
2021-06-01 12:45:00,317.24,317.3,317.01,317.1,17878.0,286.0107,286.0648,285.8033,285.8845,17878.0
2021-06-01 12:50:00,317.09,317.15,316.5,316.53,19446.0,285.8754,285.9295,285.3435,285.3706,19446.0
2021-06-01 12:55:00,316.51,316.62,316.4,316.45,15785.0,285.3525,285.4517,285.2534,285.2984,15785.0
2021-06-01 13:00:00,316.45,316.45,316.12,316.12,18783.0,285.2984,285.2984,285.0009,285.0009,18783.0
2021-06-01 13:05:00,316.14,316.27,316.07,316.16,24520.0,285.019,285.1362,284.9559,285.037,24520.0
2021-06-01 13:10:00,316.18,316.23,315.81,315.81,33757.0,285.055,285.1001,284.7214,284.7214,33757.0
2021-06-01 13:15:00,315.81,315.86,315.58,315.71,32259.0,284.7214,284.7665,284.5141,284.6313,32259.0
2021-06-01 13:20:00,315.71,315.71,315.4,315.52,27256.0,284.6313,284.6313,284.3518,284.46,27256.0
2021-06-01 13:25:00,315.53,315.64,315.36,315.36,13237.0,284.469,284.5682,284.3157,284.3157,13237.0
2021-06-01 13:30:00,315.4,315.48,315.35,315.43,9739.0,284.3518,284.4239,284.3067,284.3789,9739.0
2021-06-01 13:35:00,315.43,315.62,315.33,315.56,15000.0,284.3789,284.5502,284.2887,284.4961,15000.0
2021-06-01 13:40:00,315.52,315.57,315.4,315.42,8094.0,284.46,284.5051,284.3518,284.3698,8094.0
2021-06-01 13:45:00,315.44,315.5,315.17,315.37,19327.0,284.3879,284.442,284.1445,284.3248,19327.0
2021-06-01 13:50:00,315.46,315.66,315.35,315.46,11061.0,284.4059,284.5862,284.3067,284.4059,11061.0
2021-06-01 13:55:00,315.5,315.75,315.49,315.61,11566.0,284.442,284.6674,284.4329,284.5411,11566.0
2021-06-01 14:00:00,315.51,316.06,315.49,315.94,24946.0,284.451,284.9468,284.4329,284.8387,24946.0
2021-06-01 14:05:00,315.92,316.06,315.52,315.54,16482.0,284.8206,284.9468,284.46,284.478,16482.0
2021-06-01 14:10:00,315.57,315.68,315.5,315.68,9838.0,284.5051,284.6042,284.442,284.6042,9838.0
2021-06-01 14:15:00,315.64,315.69,315.5,315.56,17705.0,284.5682,284.6133,284.442,284.4961,17705.0
2021-06-01 14:20:00,315.53,315.8,315.53,315.79,12887.0,284.469,284.7124,284.469,284.7034,12887.0
2021-06-01 14:25:00,315.76,316.17,315.71,316.07,28682.0,284.6764,285.046,284.6313,284.9559,28682.0
2021-06-01 14:30:00,316.06,316.06,315.8,315.93,13179.0,284.9468,284.9468,284.7124,284.8296,13179.0
2021-06-01 14:35:00,315.96,316.07,315.88,315.98,14004.0,284.8567,284.9559,284.7846,284.8747,14004.0
2021-06-01 14:40:00,315.95,316.26,315.95,316.07,12655.0,284.8477,285.1271,284.8477,284.9559,12655.0
2021-06-01 14:45:00,316.09,316.25,316.03,316.07,18001.0,284.9739,285.1181,284.9198,284.9559,18001.0
2021-06-01 14:50:00,316.09,316.27,316.08,316.13,12206.0,284.9739,285.1362,284.9649,285.0099,12206.0
2021-06-01 14:55:00,316.11,316.33,316.08,316.19,16086.0,284.9919,285.1903,284.9649,285.064,16086.0
2021-06-01 15:00:00,316.18,316.28,316.11,316.2,10560.0,285.055,285.1452,284.9919,285.0731,10560.0
2021-06-01 15:05:00,316.2,316.45,316.05,316.34,26759.0,285.0731,285.2984,284.9378,285.1993,26759.0
2021-06-01 15:10:00,316.37,316.44,316.31,316.35,14235.0,285.2263,285.2894,285.1722,285.2083,14235.0
2021-06-01 15:15:00,316.36,316.48,316.3,316.32,19987.0,285.2173,285.3255,285.1632,285.1812,19987.0
2021-06-01 15:20:00,316.33,316.46,316.33,316.44,21771.0,285.1903,285.3075,285.1903,285.2894,21771.0
2021-06-01 15:25:00,316.43,316.5,316.11,316.11,54472.0,285.2804,285.3435,284.9919,284.9919,54472.0
2021-06-01 15:30:00,316.14,316.17,315.71,315.85,44101.0,285.019,285.046,284.6313,284.7575,44101.0
2021-06-01 15:35:00,315.83,315.95,315.65,315.95,40225.0,284.7395,284.8477,284.5772,284.8477,40225.0
2021-06-01 15:40:00,315.94,315.94,315.6,315.9,27660.0,284.8387,284.8387,284.5321,284.8026,27660.0
2021-06-01 15:45:00,315.88,316.2,315.86,316.13,30178.0,284.7846,285.0731,284.7665,285.0099,30178.0
2021-06-01 15:50:00,316.09,316.35,315.73,316.27,52626.0,284.9739,285.2083,284.6493,285.1362,52626.0
2021-06-01 15:55:00,316.27,316.36,316.03,316.21,114513.0,285.1362,285.2173,284.9198,285.0821,114513.0
2021-06-02 09:30:00,315.48,316.98,315.32,315.95,139297.0,285.9222,287.2817,285.7772,286.3482,139297.0
2021-06-02 09:35:00,315.94,316.07,314.2,314.21,45802.0,286.3391,286.4569,284.7621,284.7712,45802.0
2021-06-02 09:40:00,314.11,314.51,313.1,313.28,62198.0,284.6805,285.0431,283.7652,283.9283,62198.0
2021-06-02 09:45:00,313.2,314.23,312.95,313.46,58538.0,283.8558,284.7893,283.6292,284.0914,58538.0
2021-06-02 09:50:00,313.44,313.83,313.11,313.54,30562.0,284.0733,284.4268,283.7742,284.164,30562.0
2021-06-02 09:55:00,313.58,314.13,313.37,314.06,36794.0,284.2002,284.6987,284.0099,284.6352,36794.0
2021-06-02 10:00:00,314.13,314.34,313.63,313.71,40174.0,284.6987,284.889,284.2455,284.318,40174.0
2021-06-02 10:05:00,313.72,313.87,313.5,313.68,20233.0,284.3271,284.463,284.1277,284.2908,20233.0
2021-06-02 10:10:00,313.63,314.38,313.62,314.14,27062.0,284.2455,284.9253,284.2365,284.7077,27062.0
2021-06-02 10:15:00,314.18,314.32,313.76,314.1,21085.0,284.744,284.8709,284.3633,284.6715,21085.0
2021-06-02 10:20:00,314.16,314.24,313.91,314.24,13355.0,284.7259,284.7984,284.4993,284.7984,13355.0
2021-06-02 10:25:00,314.26,314.64,314.24,314.49,20071.0,284.8165,285.1609,284.7984,285.0249,20071.0
2021-06-02 10:30:00,314.4,314.69,314.17,314.49,14929.0,284.9434,285.2062,284.7349,285.0249,14929.0
2021-06-02 10:35:00,314.43,314.58,314.06,314.2,35085.0,284.9706,285.1065,284.6352,284.7621,35085.0
2021-06-02 10:40:00,314.16,314.16,313.82,313.95,19696.0,284.7259,284.7259,284.4177,284.5355,19696.0
2021-06-02 10:45:00,313.95,314.17,313.76,313.87,17755.0,284.5355,284.7349,284.3633,284.463,17755.0
2021-06-02 10:50:00,313.9,314.0,313.67,313.96,17702.0,284.4902,284.5809,284.2818,284.5446,17702.0
2021-06-02 10:55:00,313.99,314.57,313.94,314.5,18604.0,284.5718,285.0975,284.5265,285.034,18604.0
2021-06-02 11:00:00,314.43,314.76,314.27,314.52,19560.0,284.9706,285.2696,284.8256,285.0521,19560.0
2021-06-02 11:05:00,314.55,315.11,314.48,314.99,24569.0,285.0793,285.5869,285.0159,285.4781,24569.0
2021-06-02 11:10:00,315.12,315.31,315.01,315.19,16669.0,285.5959,285.7681,285.4962,285.6594,16669.0
2021-06-02 11:15:00,315.2,315.4,314.78,315.02,10417.0,285.6684,285.8497,285.2878,285.5053,10417.0
2021-06-02 11:20:00,315.07,315.33,314.89,314.89,10252.0,285.5506,285.7862,285.3875,285.3875,10252.0
2021-06-02 11:25:00,314.91,315.13,314.87,314.92,11412.0,285.4056,285.605,285.3693,285.4147,11412.0
2021-06-02 11:30:00,314.89,315.1,314.65,315.1,7924.0,285.3875,285.5778,285.17,285.5778,7924.0
2021-06-02 11:35:00,315.07,315.15,314.75,314.88,9881.0,285.5506,285.6231,285.2606,285.3784,9881.0
2021-06-02 11:40:00,314.81,315.03,314.7,315.0,10149.0,285.315,285.5144,285.2153,285.4872,10149.0
2021-06-02 11:45:00,314.92,315.04,314.77,314.94,7574.0,285.4147,285.5234,285.2787,285.4328,7574.0
2021-06-02 11:50:00,314.91,314.97,314.82,314.86,6734.0,285.4056,285.46,285.324,285.3603,6734.0
2021-06-02 11:55:00,314.86,315.02,314.83,314.97,10058.0,285.3603,285.5053,285.3331,285.46,10058.0
2021-06-02 12:00:00,315.0,315.16,314.91,315.1,10594.0,285.4872,285.6322,285.4056,285.5778,10594.0
2021-06-02 12:05:00,315.11,315.29,315.07,315.19,10081.0,285.5869,285.75,285.5506,285.6594,10081.0
2021-06-02 12:10:00,315.22,315.22,315.01,315.1,5903.0,285.6866,285.6866,285.4962,285.5778,5903.0
2021-06-02 12:15:00,315.14,315.14,314.6,314.8,12714.0,285.614,285.614,285.1246,285.3059,12714.0
2021-06-02 12:20:00,314.74,314.98,314.61,314.9,7119.0,285.2515,285.469,285.1337,285.3965,7119.0
2021-06-02 12:25:00,314.9,314.94,314.64,314.86,14390.0,285.3965,285.4328,285.1609,285.3603,14390.0
2021-06-02 12:30:00,314.82,314.82,314.24,314.62,13402.0,285.324,285.324,284.7984,285.1428,13402.0
2021-06-02 12:35:00,314.66,314.83,314.59,314.61,6030.0,285.179,285.3331,285.1156,285.1337,6030.0
2021-06-02 12:40:00,314.59,314.69,314.35,314.52,11635.0,285.1156,285.2062,284.8981,285.0521,11635.0
2021-06-02 12:45:00,314.46,314.55,314.12,314.16,12168.0,284.9978,285.0793,284.6896,284.7259,12168.0
2021-06-02 12:50:00,314.26,314.44,314.14,314.22,9443.0,284.8165,284.9796,284.7077,284.7802,9443.0
2021-06-02 12:55:00,314.22,314.38,314.0,314.03,7517.0,284.7802,284.9253,284.5809,284.608,7517.0
2021-06-02 13:00:00,314.18,314.42,314.16,314.3,8731.0,284.744,284.9615,284.7259,284.8527,8731.0
2021-06-02 13:05:00,314.31,314.33,314.04,314.16,7383.0,284.8618,284.8799,284.6171,284.7259,7383.0
2021-06-02 13:10:00,314.19,314.44,314.16,314.3,7842.0,284.7531,284.9796,284.7259,284.8527,7842.0
2021-06-02 13:15:00,314.38,314.38,314.23,314.36,4713.0,284.9253,284.9253,284.7893,284.9071,4713.0
2021-06-02 13:20:00,314.24,314.28,313.99,314.15,13258.0,284.7984,284.8346,284.5718,284.7168,13258.0
2021-06-02 13:25:00,314.17,314.53,314.16,314.52,9072.0,284.7349,285.0612,284.7259,285.0521,9072.0
2021-06-02 13:30:00,314.42,314.43,314.12,314.4,5180.0,284.9615,284.9706,284.6896,284.9434,5180.0
2021-06-02 13:35:00,314.47,314.68,314.2,314.23,17478.0,285.0068,285.1971,284.7621,284.7893,17478.0
2021-06-02 13:40:00,314.23,314.23,314.02,314.17,17446.0,284.7893,284.7893,284.599,284.7349,17446.0
2021-06-02 13:45:00,314.13,314.32,314.04,314.29,14719.0,284.6987,284.8709,284.6171,284.8437,14719.0
2021-06-02 13:50:00,314.33,314.41,314.21,314.32,6656.0,284.8799,284.9524,284.7712,284.8709,6656.0
2021-06-02 13:55:00,314.3,314.34,314.15,314.24,6604.0,284.8527,284.889,284.7168,284.7984,6604.0
2021-06-02 14:00:00,314.26,314.35,314.13,314.3,13089.0,284.8165,284.8981,284.6987,284.8527,13089.0
2021-06-02 14:05:00,314.32,314.32,313.71,313.71,8658.0,284.8709,284.8709,284.318,284.318,8658.0
2021-06-02 14:10:00,313.7,313.87,313.6,313.87,10184.0,284.309,284.463,284.2183,284.463,10184.0
2021-06-02 14:15:00,313.82,314.05,313.77,313.91,8484.0,284.4177,284.6262,284.3724,284.4993,8484.0
2021-06-02 14:20:00,313.91,314.02,313.8,313.81,7330.0,284.4993,284.599,284.3996,284.4087,7330.0
2021-06-02 14:25:00,313.85,313.87,313.33,313.51,24488.0,284.4449,284.463,283.9736,284.1368,24488.0
2021-06-02 14:30:00,313.47,313.53,313.2,313.2,13943.0,284.1005,284.1549,283.8558,283.8558,13943.0
2021-06-02 14:35:00,313.23,313.34,313.11,313.29,24417.0,283.883,283.9827,283.7742,283.9374,24417.0
2021-06-02 14:40:00,313.28,313.28,312.67,313.01,32333.0,283.9283,283.9283,283.3755,283.6836,32333.0
2021-06-02 14:45:00,313.0,313.04,312.91,312.93,28447.0,283.6745,283.7108,283.593,283.6111,28447.0
2021-06-02 14:50:00,312.98,313.02,312.92,312.97,20545.0,283.6564,283.6927,283.602,283.6474,20545.0
2021-06-02 14:55:00,312.99,313.02,312.86,312.97,14018.0,283.6655,283.6927,283.5477,283.6474,14018.0
2021-06-02 15:00:00,312.97,313.12,312.86,312.94,13167.0,283.6474,283.7833,283.5477,283.6202,13167.0
2021-06-02 15:05:00,312.96,313.12,312.95,313.06,15375.0,283.6383,283.7833,283.6292,283.7289,15375.0
2021-06-02 15:10:00,313.06,313.08,312.92,312.99,12934.0,283.7289,283.7471,283.602,283.6655,12934.0
2021-06-02 15:15:00,313.0,313.01,312.88,312.91,15441.0,283.6745,283.6836,283.5658,283.593,15441.0
2021-06-02 15:20:00,312.98,313.01,312.85,312.85,33609.0,283.6564,283.6836,283.5386,283.5386,33609.0
2021-06-02 15:25:00,312.86,312.91,312.69,312.7,18844.0,283.5477,283.593,283.3936,283.4027,18844.0
2021-06-02 15:30:00,312.7,312.78,312.51,312.71,20216.0,283.4027,283.4752,283.2305,283.4117,20216.0
2021-06-02 15:35:00,312.65,312.78,312.61,312.75,14795.0,283.3573,283.4752,283.3211,283.448,14795.0
2021-06-02 15:40:00,312.75,312.82,312.47,312.48,19201.0,283.448,283.5114,283.1942,283.2033,19201.0
2021-06-02 15:45:00,312.49,312.61,312.41,312.59,36447.0,283.2123,283.3211,283.1398,283.303,36447.0
2021-06-02 15:50:00,312.64,312.94,312.56,312.67,43075.0,283.3483,283.6202,283.2758,283.3755,43075.0
2021-06-02 15:55:00,312.65,313.34,312.63,313.23,111447.0,283.3573,283.9827,283.3392,283.883,111447.0
2021-06-03 09:30:00,311.0,311.35,310.11,310.46,88100.0,281.8619,282.1791,281.0553,281.3725,88100.0
2021-06-03 09:35:00,310.48,310.53,309.69,310.24,44814.0,281.3906,281.436,280.6747,281.1731,44814.0
2021-06-03 09:40:00,310.3,310.55,309.85,310.46,37461.0,281.2275,281.4541,280.8197,281.3725,37461.0
2021-06-03 09:45:00,310.33,310.87,310.25,310.44,33444.0,281.2547,281.7441,281.1822,281.3544,33444.0
2021-06-03 09:50:00,310.49,311.27,310.48,310.77,24415.0,281.3997,282.1066,281.3906,281.6535,24415.0
2021-06-03 09:55:00,310.74,311.22,310.57,310.57,16573.0,281.6263,282.0613,281.4722,281.4722,16573.0
2021-06-03 10:00:00,310.51,310.76,310.27,310.72,21708.0,281.4178,281.6444,281.2003,281.6082,21708.0
2021-06-03 10:05:00,310.62,310.96,310.36,310.8,17106.0,281.5175,281.8257,281.2819,281.6807,17106.0
2021-06-03 10:10:00,310.62,310.81,310.3,310.48,9593.0,281.5175,281.6897,281.2275,281.3906,9593.0
2021-06-03 10:15:00,310.48,311.94,310.44,311.88,33122.0,281.3906,282.7139,281.3544,282.6595,33122.0
2021-06-03 10:20:00,311.87,312.08,311.3,311.67,27678.0,282.6504,282.8407,282.1338,282.4692,27678.0
2021-06-03 10:25:00,311.64,311.65,311.0,311.22,15761.0,282.442,282.451,281.8619,282.0613,15761.0
2021-06-03 10:30:00,311.15,311.51,310.77,310.77,15221.0,281.9979,282.3241,281.6535,281.6535,15221.0
2021-06-03 10:35:00,310.72,310.72,309.93,310.07,46331.0,281.6082,281.6082,280.8922,281.0191,46331.0
2021-06-03 10:40:00,310.11,310.52,310.0,310.11,23163.0,281.0553,281.4269,280.9556,281.0553,23163.0
2021-06-03 10:45:00,310.11,311.28,310.11,311.08,19150.0,281.0553,282.1157,281.0553,281.9344,19150.0
2021-06-03 10:50:00,311.12,312.03,311.12,311.89,29268.0,281.9707,282.7954,281.9707,282.6685,29268.0
2021-06-03 10:55:00,311.9,312.24,311.69,312.07,14608.0,282.6776,282.9858,282.4873,282.8317,14608.0
2021-06-03 11:00:00,312.11,312.69,311.79,312.56,30645.0,282.8679,283.3936,282.5779,283.2758,30645.0
2021-06-03 11:05:00,312.59,312.75,312.36,312.72,12910.0,283.303,283.448,283.0945,283.4208,12910.0
2021-06-03 11:10:00,312.72,312.93,312.15,312.3,13607.0,283.4208,283.6111,282.9042,283.0401,13607.0
2021-06-03 11:15:00,312.33,312.55,312.22,312.34,9895.0,283.0673,283.2667,282.9676,283.0764,9895.0
2021-06-03 11:20:00,312.38,312.7,312.26,312.61,22959.0,283.1126,283.4027,283.0039,283.3211,22959.0
2021-06-03 11:25:00,312.66,312.74,312.38,312.39,19543.0,283.3664,283.4389,283.1126,283.1217,19543.0
2021-06-03 11:30:00,312.42,312.66,312.3,312.42,11628.0,283.1489,283.3664,283.0401,283.1489,11628.0
2021-06-03 11:35:00,312.42,312.65,311.92,311.95,23795.0,283.1489,283.3573,282.6957,282.7229,23795.0
2021-06-03 11:40:00,312.02,312.58,311.97,312.55,12391.0,282.7864,283.2939,282.741,283.2667,12391.0
2021-06-03 11:45:00,312.56,312.58,312.19,312.39,9915.0,283.2758,283.2939,282.9404,283.1217,9915.0
2021-06-03 11:50:00,312.4,312.47,312.12,312.43,7325.0,283.1308,283.1942,282.877,283.158,7325.0
2021-06-03 11:55:00,312.4,312.55,312.3,312.5,13378.0,283.1308,283.2667,283.0401,283.2214,13378.0
2021-06-03 12:00:00,312.5,312.68,312.23,312.38,10564.0,283.2214,283.3845,282.9767,283.1126,10564.0
2021-06-03 12:05:00,312.35,312.48,312.29,312.38,5823.0,283.0854,283.2033,283.0311,283.1126,5823.0
2021-06-03 12:10:00,312.33,312.5,312.26,312.26,12124.0,283.0673,283.2214,283.0039,283.0039,12124.0
2021-06-03 12:15:00,312.22,312.39,312.12,312.17,10959.0,282.9676,283.1217,282.877,282.9223,10959.0
2021-06-03 12:20:00,312.03,312.13,311.8,312.08,9074.0,282.7954,282.8861,282.587,282.8407,9074.0
2021-06-03 12:25:00,312.05,312.19,311.88,312.15,10209.0,282.8136,282.9404,282.6595,282.9042,10209.0
2021-06-03 12:30:00,312.14,312.18,311.82,311.82,8797.0,282.8951,282.9314,282.6051,282.6051,8797.0
2021-06-03 12:35:00,311.76,311.97,311.66,311.87,16063.0,282.5507,282.741,282.4601,282.6504,16063.0
2021-06-03 12:40:00,311.86,312.06,311.82,312.05,11229.0,282.6414,282.8226,282.6051,282.8136,11229.0
2021-06-03 12:45:00,312.08,312.14,311.82,311.89,7385.0,282.8407,282.8951,282.6051,282.6685,7385.0
2021-06-03 12:50:00,311.91,311.92,311.66,311.66,9815.0,282.6867,282.6957,282.4601,282.4601,9815.0
2021-06-03 12:55:00,311.6,311.61,311.35,311.49,24740.0,282.4057,282.4148,282.1791,282.306,24740.0
2021-06-03 13:00:00,311.49,311.67,311.34,311.67,12514.0,282.306,282.4692,282.1701,282.4692,12514.0
2021-06-03 13:05:00,311.72,311.72,311.17,311.7,13978.0,282.5145,282.5145,282.016,282.4963,13978.0
2021-06-03 13:10:00,311.77,311.93,311.35,311.47,7695.0,282.5598,282.7048,282.1791,282.2879,7695.0
2021-06-03 13:15:00,311.47,311.64,311.46,311.64,8465.0,282.2879,282.442,282.2788,282.442,8465.0
2021-06-03 13:20:00,311.69,311.81,311.53,311.76,14400.0,282.4873,282.596,282.3423,282.5507,14400.0
2021-06-03 13:25:00,311.74,311.79,311.64,311.73,7819.0,282.5326,282.5779,282.442,282.5235,7819.0
2021-06-03 13:30:00,311.77,312.09,311.76,312.02,7174.0,282.5598,282.8498,282.5507,282.7864,7174.0
2021-06-03 13:35:00,312.02,312.02,311.82,311.82,10162.0,282.7864,282.7864,282.6051,282.6051,10162.0
2021-06-03 13:40:00,311.78,311.78,311.48,311.6,9259.0,282.5689,282.5689,282.297,282.4057,9259.0
2021-06-03 13:45:00,311.67,311.95,311.61,311.95,11494.0,282.4692,282.7229,282.4148,282.7229,11494.0
2021-06-03 13:50:00,311.94,312.01,311.73,311.81,13923.0,282.7139,282.7773,282.5235,282.596,13923.0
2021-06-03 13:55:00,311.87,312.01,311.76,311.87,6276.0,282.6504,282.7773,282.5507,282.6504,6276.0
2021-06-03 14:00:00,311.93,311.93,311.79,311.79,7123.0,282.7048,282.7048,282.5779,282.5779,7123.0
2021-06-03 14:05:00,311.81,311.81,311.55,311.67,6257.0,282.596,282.596,282.3604,282.4692,6257.0
2021-06-03 14:10:00,311.68,311.68,311.29,311.37,8494.0,282.4782,282.4782,282.1248,282.1973,8494.0
2021-06-03 14:15:00,311.37,311.6,311.35,311.45,9278.0,282.1973,282.4057,282.1791,282.2698,9278.0
2021-06-03 14:20:00,311.48,311.65,311.4,311.59,10808.0,282.297,282.451,282.2245,282.3967,10808.0
2021-06-03 14:25:00,311.62,311.84,311.57,311.63,7665.0,282.4238,282.6232,282.3785,282.4329,7665.0
2021-06-03 14:30:00,311.65,311.79,311.59,311.67,4840.0,282.451,282.5779,282.3967,282.4692,4840.0
2021-06-03 14:35:00,311.65,311.77,311.46,311.71,6846.0,282.451,282.5598,282.2788,282.5054,6846.0
2021-06-03 14:40:00,311.69,311.69,311.52,311.63,6816.0,282.4873,282.4873,282.3332,282.4329,6816.0
2021-06-03 14:45:00,311.6,311.63,311.51,311.63,6587.0,282.4057,282.4329,282.3241,282.4329,6587.0
2021-06-03 14:50:00,311.59,311.81,311.59,311.79,6901.0,282.3967,282.596,282.3967,282.5779,6901.0
2021-06-03 14:55:00,311.79,311.84,311.66,311.74,7864.0,282.5779,282.6232,282.4601,282.5326,7864.0
2021-06-03 15:00:00,311.68,311.94,311.65,311.84,9296.0,282.4782,282.7139,282.451,282.6232,9296.0
2021-06-03 15:05:00,311.8,311.92,311.68,311.86,5999.0,282.587,282.6957,282.4782,282.6414,5999.0
2021-06-03 15:10:00,311.87,311.98,311.84,311.98,8305.0,282.6504,282.7501,282.6232,282.7501,8305.0
2021-06-03 15:15:00,311.92,311.93,311.75,311.76,7675.0,282.6957,282.7048,282.5417,282.5507,7675.0
2021-06-03 15:20:00,311.67,311.97,311.61,311.94,7440.0,282.4692,282.741,282.4148,282.7139,7440.0
2021-06-03 15:25:00,312.0,312.1,311.84,312.1,7637.0,282.7682,282.8589,282.6232,282.8589,7637.0
2021-06-03 15:30:00,312.1,312.21,311.98,312.21,27451.0,282.8589,282.9586,282.7501,282.9586,27451.0
2021-06-03 15:35:00,312.17,312.17,311.96,312.03,15421.0,282.9223,282.9223,282.732,282.7954,15421.0
2021-06-03 15:40:00,312.06,312.07,311.68,311.77,15372.0,282.8226,282.8317,282.4782,282.5598,15372.0
2021-06-03 15:45:00,311.73,311.73,311.45,311.56,21002.0,282.5235,282.5235,282.2698,282.3695,21002.0
2021-06-03 15:50:00,311.56,311.71,311.37,311.39,30347.0,282.3695,282.5054,282.1973,282.2154,30347.0
2021-06-03 15:55:00,311.43,311.65,311.33,311.44,81298.0,282.2516,282.451,282.161,282.2607,81298.0
2021-06-04 09:30:00,312.11,313.45,312.08,312.15,63741.0,282.8679,284.0824,282.8407,282.9042,63741.0
2021-06-04 09:35:00,312.28,312.5,311.93,312.16,21886.0,283.022,283.2214,282.7048,282.9132,21886.0
2021-06-04 09:40:00,312.16,312.16,311.28,311.51,29983.0,282.9132,282.9132,282.1157,282.3241,29983.0
2021-06-04 09:45:00,311.45,311.5,310.46,310.56,37800.0,282.2698,282.3151,281.3725,281.4632,37800.0
2021-06-04 09:50:00,310.52,310.59,309.69,309.95,31986.0,281.4269,281.4903,280.6747,280.9103,31986.0
2021-06-04 09:55:00,309.94,310.63,309.75,310.48,25048.0,280.9012,281.5266,280.729,281.3906,25048.0
2021-06-04 10:00:00,310.57,310.73,310.0,310.69,25069.0,281.4722,281.6172,280.9556,281.581,25069.0
2021-06-04 10:05:00,310.56,310.64,310.14,310.38,15074.0,281.4632,281.5357,281.0825,281.3,15074.0
2021-06-04 10:10:00,310.44,310.71,310.26,310.56,18047.0,281.3544,281.5991,281.1913,281.4632,18047.0
2021-06-04 10:15:00,310.49,310.54,310.02,310.18,15633.0,281.3997,281.445,280.9737,281.1188,15633.0
2021-06-04 10:20:00,310.27,310.32,309.89,310.04,25483.0,281.2003,281.2456,280.8559,280.9919,25483.0
2021-06-04 10:25:00,310.05,310.44,310.01,310.12,26017.0,281.0009,281.3544,280.9647,281.0644,26017.0
2021-06-04 10:30:00,310.11,310.39,309.95,310.27,14211.0,281.0553,281.3091,280.9103,281.2003,14211.0
2021-06-04 10:35:00,310.27,310.5,310.27,310.31,22703.0,281.2003,281.4088,281.2003,281.2366,22703.0
2021-06-04 10:40:00,310.28,310.47,309.75,310.05,23634.0,281.2094,281.3816,280.729,281.0009,23634.0
2021-06-04 10:45:00,310.01,310.4,309.86,310.2,14423.0,280.9647,281.3181,280.8287,281.1369,14423.0
2021-06-04 10:50:00,310.3,310.61,310.26,310.59,21528.0,281.2275,281.5085,281.1913,281.4903,21528.0
2021-06-04 10:55:00,310.51,310.84,310.51,310.81,33809.0,281.4178,281.7169,281.4178,281.6897,33809.0
2021-06-04 11:00:00,310.83,311.22,310.75,310.85,20025.0,281.7079,282.0613,281.6354,281.726,20025.0
2021-06-04 11:05:00,310.89,310.96,310.23,310.29,15651.0,281.7622,281.8257,281.1641,281.2185,15651.0
2021-06-04 11:10:00,310.3,310.51,310.24,310.24,16076.0,281.2275,281.4178,281.1731,281.1731,16076.0
2021-06-04 11:15:00,310.26,310.41,310.15,310.23,15362.0,281.1913,281.3272,281.0916,281.1641,15362.0
2021-06-04 11:20:00,310.29,310.3,309.99,310.07,18372.0,281.2185,281.2275,280.9466,281.0191,18372.0
2021-06-04 11:25:00,310.11,310.29,309.97,310.29,19254.0,281.0553,281.2185,280.9284,281.2185,19254.0
2021-06-04 11:30:00,310.31,310.59,310.17,310.56,10261.0,281.2366,281.4903,281.1097,281.4632,10261.0
2021-06-04 11:35:00,310.56,310.58,310.17,310.18,16363.0,281.4632,281.4813,281.1097,281.1188,16363.0
2021-06-04 11:40:00,310.2,310.38,310.16,310.29,8391.0,281.1369,281.3,281.1006,281.2185,8391.0
2021-06-04 11:45:00,310.31,310.37,310.08,310.1,11039.0,281.2366,281.291,281.0281,281.0463,11039.0
2021-06-04 11:50:00,310.07,310.13,309.96,309.96,12452.0,281.0191,281.0734,280.9194,280.9194,12452.0
2021-06-04 11:55:00,309.95,309.98,309.35,309.63,37291.0,280.9103,280.9375,280.3665,280.6203,37291.0
2021-06-04 12:00:00,309.63,309.83,309.56,309.69,10907.0,280.6203,280.8015,280.5568,280.6747,10907.0
2021-06-04 12:05:00,309.7,309.7,309.57,309.6,6858.0,280.6837,280.6837,280.5659,280.5931,6858.0
2021-06-04 12:10:00,309.63,309.86,309.6,309.73,14487.0,280.6203,280.8287,280.5931,280.7109,14487.0
2021-06-04 12:15:00,309.73,309.88,309.55,309.67,15539.0,280.7109,280.8469,280.5478,280.6565,15539.0
2021-06-04 12:20:00,309.67,309.71,309.49,309.56,10379.0,280.6565,280.6928,280.4934,280.5568,10379.0
2021-06-04 12:25:00,309.57,309.74,309.56,309.56,13364.0,280.5659,280.72,280.5568,280.5568,13364.0
2021-06-04 12:30:00,309.59,309.79,309.5,309.71,13258.0,280.584,280.7653,280.5025,280.6928,13258.0
2021-06-04 12:35:00,309.72,309.79,309.63,309.73,19402.0,280.7019,280.7653,280.6203,280.7109,19402.0
2021-06-04 12:40:00,309.65,309.88,309.61,309.77,9209.0,280.6384,280.8469,280.6022,280.7472,9209.0
2021-06-04 12:45:00,309.76,309.78,309.65,309.69,9901.0,280.7381,280.7562,280.6384,280.6747,9901.0
2021-06-04 12:50:00,309.68,309.71,309.58,309.63,8322.0,280.6656,280.6928,280.575,280.6203,8322.0
2021-06-04 12:55:00,309.61,309.64,309.45,309.53,10042.0,280.6022,280.6294,280.4572,280.5297,10042.0
2021-06-04 13:00:00,309.52,309.72,309.52,309.63,11775.0,280.5206,280.7019,280.5206,280.6203,11775.0
2021-06-04 13:05:00,309.6,309.69,309.57,309.66,8648.0,280.5931,280.6747,280.5659,280.6475,8648.0
2021-06-04 13:10:00,309.63,309.75,309.55,309.68,12591.0,280.6203,280.729,280.5478,280.6656,12591.0
2021-06-04 13:15:00,309.67,309.76,309.64,309.64,9675.0,280.6565,280.7381,280.6294,280.6294,9675.0
2021-06-04 13:20:00,309.65,309.7,309.55,309.56,14031.0,280.6384,280.6837,280.5478,280.5568,14031.0
2021-06-04 13:25:00,309.53,309.62,309.36,309.58,15454.0,280.5297,280.6112,280.3756,280.575,15454.0
2021-06-04 13:30:00,309.59,309.97,309.58,309.86,10302.0,280.584,280.9284,280.575,280.8287,10302.0
2021-06-04 13:35:00,309.85,310.17,309.84,310.17,11430.0,280.8197,281.1097,280.8106,281.1097,11430.0
2021-06-04 13:40:00,310.17,310.17,309.91,310.05,16050.0,281.1097,281.1097,280.8741,281.0009,16050.0
2021-06-04 13:45:00,310.0,310.04,309.8,309.99,8645.0,280.9556,280.9919,280.7744,280.9466,8645.0
2021-06-04 13:50:00,310.0,310.03,309.72,309.9,11498.0,280.9556,280.9828,280.7019,280.865,11498.0
2021-06-04 13:55:00,309.93,309.93,309.64,309.78,15388.0,280.8922,280.8922,280.6294,280.7562,15388.0
2021-06-04 14:00:00,309.75,309.98,309.75,309.92,11048.0,280.729,280.9375,280.729,280.8831,11048.0
2021-06-04 14:05:00,309.89,310.04,309.86,309.93,4557.0,280.8559,280.9919,280.8287,280.8922,4557.0
2021-06-04 14:10:00,309.93,310.03,309.88,310.01,24875.0,280.8922,280.9828,280.8469,280.9647,24875.0
2021-06-04 14:15:00,310.0,310.05,309.93,309.95,12288.0,280.9556,281.0009,280.8922,280.9103,12288.0
2021-06-04 14:20:00,309.99,310.2,309.99,310.04,10810.0,280.9466,281.1369,280.9466,280.9919,10810.0
2021-06-04 14:25:00,310.05,310.35,310.05,310.35,8018.0,281.0009,281.2728,281.0009,281.2728,8018.0
2021-06-04 14:30:00,310.33,310.69,310.26,310.66,18171.0,281.2547,281.581,281.1913,281.5538,18171.0
2021-06-04 14:35:00,310.69,310.97,310.66,310.87,13846.0,281.581,281.8347,281.5538,281.7441,13846.0
2021-06-04 14:40:00,310.86,310.93,310.81,310.82,12862.0,281.735,281.7985,281.6897,281.6988,12862.0
2021-06-04 14:45:00,310.81,310.83,310.67,310.69,9527.0,281.6897,281.7079,281.5628,281.581,9527.0
2021-06-04 14:50:00,310.68,310.79,310.62,310.78,8309.0,281.5719,281.6716,281.5175,281.6625,8309.0
2021-06-04 14:55:00,310.74,310.8,310.69,310.7,11121.0,281.6263,281.6807,281.581,281.59,11121.0
2021-06-04 15:00:00,310.69,310.71,310.6,310.66,11477.0,281.581,281.5991,281.4994,281.5538,11477.0
2021-06-04 15:05:00,310.66,310.68,310.41,310.49,9163.0,281.5538,281.5719,281.3272,281.3997,9163.0
2021-06-04 15:10:00,310.5,310.66,310.5,310.62,7904.0,281.4088,281.5538,281.4088,281.5175,7904.0
2021-06-04 15:15:00,310.64,310.78,310.63,310.74,9378.0,281.5357,281.6625,281.5266,281.6263,9378.0
2021-06-04 15:20:00,310.72,310.77,310.64,310.68,11409.0,281.6082,281.6535,281.5357,281.5719,11409.0
2021-06-04 15:25:00,310.65,310.74,310.6,310.72,10974.0,281.5447,281.6263,281.4994,281.6082,10974.0
2021-06-04 15:30:00,310.72,310.76,310.61,310.69,15932.0,281.6082,281.6444,281.5085,281.581,15932.0
2021-06-04 15:35:00,310.71,310.79,310.65,310.75,19773.0,281.5991,281.6716,281.5447,281.6354,19773.0
2021-06-04 15:40:00,310.76,310.82,310.66,310.78,18947.0,281.6444,281.6988,281.5538,281.6625,18947.0
2021-06-04 15:45:00,310.79,310.97,310.78,310.92,26981.0,281.6716,281.8347,281.6625,281.7894,26981.0
2021-06-04 15:50:00,310.87,311.33,310.86,311.27,40761.0,281.7441,282.161,281.735,282.1066,40761.0
2021-06-04 15:55:00,311.25,311.39,310.94,311.02,95371.0,282.0885,282.2154,281.8076,281.8801,95371.0
2021-06-07 09:30:00,311.12,312.12,310.74,312.0,85638.0,281.9707,282.877,281.6263,282.7682,85638.0
2021-06-07 09:35:00,311.98,312.33,311.67,311.67,32170.0,282.7501,283.0673,282.4692,282.4692,32170.0
2021-06-07 09:40:00,311.72,312.02,310.91,311.02,19854.0,282.5145,282.7864,281.7804,281.8801,19854.0
2021-06-07 09:45:00,310.99,311.11,310.36,310.51,19109.0,281.8529,281.9616,281.2819,281.4178,19109.0
2021-06-07 09:50:00,310.45,310.6,310.0,310.15,41926.0,281.3635,281.4994,280.9556,281.0916,41926.0
2021-06-07 09:55:00,310.24,310.45,309.82,309.82,43736.0,281.1731,281.3635,280.7925,280.7925,43736.0
2021-06-07 10:00:00,309.85,310.1,309.42,310.05,50575.0,280.8197,281.0463,280.43,281.0009,50575.0
2021-06-07 10:05:00,309.98,310.23,309.78,309.78,16395.0,280.9375,281.1641,280.7562,280.7562,16395.0
2021-06-07 10:10:00,309.84,309.91,309.51,309.59,26020.0,280.8106,280.8741,280.5115,280.584,26020.0
2021-06-07 10:15:00,309.61,309.75,309.45,309.71,45453.0,280.6022,280.729,280.4572,280.6928,45453.0
2021-06-07 10:20:00,309.67,310.14,309.55,309.93,33590.0,280.6565,281.0825,280.5478,280.8922,33590.0
2021-06-07 10:25:00,309.98,309.98,309.4,309.46,49805.0,280.9375,280.9375,280.4118,280.4662,49805.0
2021-06-07 10:30:00,309.45,309.46,308.85,309.21,40504.0,280.4572,280.4662,279.9134,280.2396,40504.0
2021-06-07 10:35:00,309.18,309.42,309.07,309.15,22609.0,280.2124,280.43,280.1128,280.1853,22609.0
2021-06-07 10:40:00,309.2,309.33,308.99,309.23,19402.0,280.2306,280.3484,280.0403,280.2578,19402.0
2021-06-07 10:45:00,309.2,309.35,308.86,308.95,20467.0,280.2306,280.3665,279.9224,280.004,20467.0
2021-06-07 10:50:00,308.92,308.97,308.23,308.83,41150.0,279.9768,280.0221,279.3515,279.8952,41150.0
2021-06-07 10:55:00,308.85,309.32,308.75,308.77,34598.0,279.9134,280.3393,279.8227,279.8409,34598.0
2021-06-07 11:00:00,308.82,309.13,308.8,309.07,22133.0,279.8862,280.1671,279.8681,280.1128,22133.0
2021-06-07 11:05:00,309.01,309.07,308.31,308.36,21925.0,280.0584,280.1128,279.424,279.4693,21925.0
2021-06-07 11:10:00,308.4,308.97,308.38,308.93,21163.0,279.5055,280.0221,279.4874,279.9859,21163.0
2021-06-07 11:15:00,308.96,309.11,308.79,309.11,13101.0,280.0131,280.149,279.859,280.149,13101.0
2021-06-07 11:20:00,309.22,309.24,308.82,309.01,8517.0,280.2487,280.2668,279.8862,280.0584,8517.0
2021-06-07 11:25:00,309.0,309.22,308.93,309.06,10532.0,280.0493,280.2487,279.9859,280.1037,10532.0
2021-06-07 11:30:00,309.2,309.25,308.77,308.82,15415.0,280.2306,280.2759,279.8409,279.8862,15415.0
2021-06-07 11:35:00,308.77,308.8,308.42,308.63,21218.0,279.8409,279.8681,279.5237,279.714,21218.0
2021-06-07 11:40:00,308.63,308.82,308.5,308.6,13588.0,279.714,279.8862,279.5962,279.6868,13588.0
2021-06-07 11:45:00,308.57,308.62,308.02,308.2,32370.0,279.6596,279.7049,279.1611,279.3243,32370.0
2021-06-07 11:50:00,308.17,308.49,308.01,308.4,34067.0,279.2971,279.5871,279.1521,279.5055,34067.0
2021-06-07 11:55:00,308.39,308.57,308.13,308.47,11742.0,279.4965,279.6596,279.2608,279.569,11742.0
2021-06-07 12:00:00,308.55,308.64,308.34,308.48,20426.0,279.6415,279.723,279.4511,279.578,20426.0
2021-06-07 12:05:00,308.52,308.62,308.26,308.42,14850.0,279.6143,279.7049,279.3786,279.5237,14850.0
2021-06-07 12:10:00,308.5,308.98,308.48,308.75,27853.0,279.5962,280.0312,279.578,279.8227,27853.0
2021-06-07 12:15:00,308.74,308.8,308.45,308.54,10779.0,279.8137,279.8681,279.5508,279.6324,10779.0
2021-06-07 12:20:00,308.48,308.56,308.29,308.42,13325.0,279.578,279.6505,279.4058,279.5237,13325.0
2021-06-07 12:25:00,308.5,308.82,308.45,308.69,10041.0,279.5962,279.8862,279.5508,279.7684,10041.0
2021-06-07 12:30:00,308.69,308.78,308.5,308.72,9905.0,279.7684,279.8499,279.5962,279.7955,9905.0
2021-06-07 12:35:00,308.73,308.84,308.12,308.34,22506.0,279.8046,279.9043,279.2518,279.4511,22506.0
2021-06-07 12:40:00,308.32,308.4,308.31,308.36,12629.0,279.433,279.5055,279.424,279.4693,12629.0
2021-06-07 12:45:00,308.36,308.38,307.92,308.04,44278.0,279.4693,279.4874,279.0705,279.1793,44278.0
2021-06-07 12:50:00,308.06,308.3,308.04,308.12,14709.0,279.1974,279.4149,279.1793,279.2518,14709.0
2021-06-07 12:55:00,308.1,308.37,308.06,308.3,14516.0,279.2336,279.4783,279.1974,279.4149,14516.0
2021-06-07 13:00:00,308.27,308.34,308.09,308.29,14901.0,279.3877,279.4511,279.2246,279.4058,14901.0
2021-06-07 13:05:00,308.29,308.32,307.97,307.98,24634.0,279.4058,279.433,279.1158,279.1249,24634.0
2021-06-07 13:10:00,308.0,308.17,307.95,308.17,16823.0,279.143,279.2971,279.0977,279.2971,16823.0
2021-06-07 13:15:00,308.13,308.35,308.11,308.25,17880.0,279.2608,279.4602,279.2427,279.3696,17880.0
2021-06-07 13:20:00,308.28,308.35,308.11,308.14,14847.0,279.3968,279.4602,279.2427,279.2699,14847.0
2021-06-07 13:25:00,308.11,308.32,308.0,308.05,16661.0,279.2427,279.433,279.143,279.1883,16661.0
2021-06-07 13:30:00,308.11,308.4,308.05,308.27,18837.0,279.2427,279.5055,279.1883,279.3877,18837.0
2021-06-07 13:35:00,308.23,308.35,308.18,308.35,8300.0,279.3515,279.4602,279.3061,279.4602,8300.0
2021-06-07 13:40:00,308.35,308.43,308.09,308.14,14809.0,279.4602,279.5327,279.2246,279.2699,14809.0
2021-06-07 13:45:00,308.13,308.29,307.96,308.22,18403.0,279.2608,279.4058,279.1068,279.3424,18403.0
2021-06-07 13:50:00,308.22,308.38,308.02,308.15,12453.0,279.3424,279.4874,279.1611,279.279,12453.0
2021-06-07 13:55:00,308.18,308.18,307.88,308.09,72370.0,279.3061,279.3061,279.0342,279.2246,72370.0
2021-06-07 14:00:00,308.09,308.11,307.92,308.01,16911.0,279.2246,279.2427,279.0705,279.1521,16911.0
2021-06-07 14:05:00,307.98,308.25,307.95,308.17,14092.0,279.1249,279.3696,279.0977,279.2971,14092.0
2021-06-07 14:10:00,308.19,308.48,308.15,308.48,14706.0,279.3152,279.578,279.279,279.578,14706.0
2021-06-07 14:15:00,308.48,308.81,308.43,308.78,28458.0,279.578,279.8771,279.5327,279.8499,28458.0
2021-06-07 14:20:00,308.77,308.81,308.6,308.65,22403.0,279.8409,279.8771,279.6868,279.7321,22403.0
2021-06-07 14:25:00,308.73,309.17,308.68,309.11,13820.0,279.8046,280.2034,279.7593,280.149,13820.0
2021-06-07 14:30:00,309.16,309.17,308.87,309.12,22950.0,280.1943,280.2034,279.9315,280.1581,22950.0
2021-06-07 14:35:00,309.13,309.3,309.08,309.26,21129.0,280.1671,280.3212,280.1218,280.285,21129.0
2021-06-07 14:40:00,309.25,309.44,309.18,309.41,48217.0,280.2759,280.4481,280.2124,280.4209,48217.0
2021-06-07 14:45:00,309.42,309.62,309.35,309.48,38185.0,280.43,280.6112,280.3665,280.4843,38185.0
2021-06-07 14:50:00,309.47,309.48,309.35,309.4,28312.0,280.4753,280.4843,280.3665,280.4118,28312.0
2021-06-07 14:55:00,309.38,309.54,309.35,309.48,19094.0,280.3937,280.5387,280.3665,280.4843,19094.0
2021-06-07 15:00:00,309.51,309.67,309.41,309.65,15331.0,280.5115,280.6565,280.4209,280.6384,15331.0
2021-06-07 15:05:00,309.63,309.7,309.56,309.63,16423.0,280.6203,280.6837,280.5568,280.6203,16423.0
2021-06-07 15:10:00,309.66,309.72,309.62,309.65,23847.0,280.6475,280.7019,280.6112,280.6384,23847.0
2021-06-07 15:15:00,309.65,309.75,309.6,309.69,24566.0,280.6384,280.729,280.5931,280.6747,24566.0
2021-06-07 15:20:00,309.69,309.8,309.64,309.72,23901.0,280.6747,280.7744,280.6294,280.7019,23901.0
2021-06-07 15:25:00,309.75,309.92,309.73,309.9,77584.0,280.729,280.8831,280.7109,280.865,77584.0
2021-06-07 15:30:00,309.91,309.92,309.83,309.88,17487.0,280.8741,280.8831,280.8015,280.8469,17487.0
2021-06-07 15:35:00,309.85,310.07,309.81,310.01,53984.0,280.8197,281.0191,280.7834,280.9647,53984.0
2021-06-07 15:40:00,309.98,310.17,309.85,309.97,32427.0,280.9375,281.1097,280.8197,280.9284,32427.0
2021-06-07 15:45:00,309.95,310.1,309.93,310.04,35386.0,280.9103,281.0463,280.8922,280.9919,35386.0
2021-06-07 15:50:00,310.1,310.54,310.06,310.51,56219.0,281.0463,281.445,281.01,281.4178,56219.0
2021-06-07 15:55:00,310.52,310.53,309.9,309.98,159816.0,281.4269,281.436,280.865,280.9375,159816.0
2021-06-08 09:30:00,311.27,311.37,310.27,311.01,99573.0,282.1066,282.1973,281.2003,281.871,99573.0
2021-06-08 09:35:00,311.0,311.84,310.66,311.4,69409.0,281.8619,282.6232,281.5538,282.2245,69409.0
2021-06-08 09:40:00,311.46,311.83,310.77,311.07,40111.0,282.2788,282.6142,281.6535,281.9254,40111.0
2021-06-08 09:45:00,310.77,310.99,310.35,310.36,19724.0,281.6535,281.8529,281.2728,281.2819,19724.0
2021-06-08 09:50:00,310.53,310.53,309.89,310.18,21818.0,281.436,281.436,280.8559,281.1188,21818.0
2021-06-08 09:55:00,310.13,310.18,309.39,309.65,33049.0,281.0734,281.1188,280.4028,280.6384,33049.0
2021-06-08 10:00:00,309.66,309.93,309.5,309.65,24155.0,280.6475,280.8922,280.5025,280.6384,24155.0
2021-06-08 10:05:00,309.68,309.79,309.18,309.27,14543.0,280.6656,280.7653,280.2124,280.294,14543.0
2021-06-08 10:10:00,309.29,309.92,309.27,309.71,18319.0,280.3121,280.8831,280.294,280.6928,18319.0
2021-06-08 10:15:00,309.72,309.88,309.59,309.7,15874.0,280.7019,280.8469,280.584,280.6837,15874.0
2021-06-08 10:20:00,309.7,310.14,309.67,309.92,12905.0,280.6837,281.0825,280.6565,280.8831,12905.0
2021-06-08 10:25:00,309.88,310.23,309.79,310.15,16936.0,280.8469,281.1641,280.7653,281.0916,16936.0
2021-06-08 10:30:00,310.16,310.53,310.14,310.46,19420.0,281.1006,281.436,281.0825,281.3725,19420.0
2021-06-08 10:35:00,310.45,311.01,310.35,310.82,17665.0,281.3635,281.871,281.2728,281.6988,17665.0
2021-06-08 10:40:00,310.9,311.13,310.53,310.55,26509.0,281.7713,281.9798,281.436,281.4541,26509.0
2021-06-08 10:45:00,310.53,310.78,310.39,310.54,12747.0,281.436,281.6625,281.3091,281.445,12747.0
2021-06-08 10:50:00,310.64,310.67,310.35,310.36,11360.0,281.5357,281.5628,281.2728,281.2819,11360.0
2021-06-08 10:55:00,310.43,310.63,310.34,310.6,9807.0,281.3453,281.5266,281.2638,281.4994,9807.0
2021-06-08 11:00:00,310.57,310.82,310.39,310.44,12627.0,281.4722,281.6988,281.3091,281.3544,12627.0
2021-06-08 11:05:00,310.45,310.54,310.08,310.22,12728.0,281.3635,281.445,281.0281,281.155,12728.0
2021-06-08 11:10:00,310.2,310.28,309.91,310.21,36159.0,281.1369,281.2094,280.8741,281.1459,36159.0
2021-06-08 11:15:00,310.21,310.22,309.83,309.83,9854.0,281.1459,281.155,280.8015,280.8015,9854.0
2021-06-08 11:20:00,309.82,309.82,309.01,309.15,19752.0,280.7925,280.7925,280.0584,280.1853,19752.0
2021-06-08 11:25:00,309.18,309.69,308.98,309.69,17001.0,280.2124,280.6747,280.0312,280.6747,17001.0
2021-06-08 11:30:00,309.63,309.68,309.34,309.4,6779.0,280.6203,280.6656,280.3575,280.4118,6779.0
2021-06-08 11:35:00,309.43,309.7,309.33,309.67,9875.0,280.439,280.6837,280.3484,280.6565,9875.0
2021-06-08 11:40:00,309.66,310.13,309.57,310.11,10344.0,280.6475,281.0734,280.5659,281.0553,10344.0
2021-06-08 11:45:00,310.14,310.39,310.0,310.34,9806.0,281.0825,281.3091,280.9556,281.2638,9806.0
2021-06-08 11:50:00,310.3,310.63,310.3,310.53,16486.0,281.2275,281.5266,281.2275,281.436,16486.0
2021-06-08 11:55:00,310.47,310.59,310.29,310.35,9039.0,281.3816,281.4903,281.2185,281.2728,9039.0
2021-06-08 12:00:00,310.34,310.6,310.27,310.52,14435.0,281.2638,281.4994,281.2003,281.4269,14435.0
2021-06-08 12:05:00,310.52,310.73,310.46,310.68,16708.0,281.4269,281.6172,281.3725,281.5719,16708.0
2021-06-08 12:10:00,310.66,310.77,310.58,310.75,8318.0,281.5538,281.6535,281.4813,281.6354,8318.0
2021-06-08 12:15:00,310.79,310.91,310.62,310.68,23402.0,281.6716,281.7804,281.5175,281.5719,23402.0
2021-06-08 12:20:00,310.72,311.26,310.71,311.12,38281.0,281.6082,282.0976,281.5991,281.9707,38281.0
2021-06-08 12:25:00,311.12,311.48,311.12,311.33,13322.0,281.9707,282.297,281.9707,282.161,13322.0
2021-06-08 12:30:00,311.35,311.66,311.29,311.63,16462.0,282.1791,282.4601,282.1248,282.4329,16462.0
2021-06-08 12:35:00,311.6,311.62,311.27,311.39,17320.0,282.4057,282.4238,282.1066,282.2154,17320.0
2021-06-08 12:40:00,311.39,311.57,311.15,311.57,13249.0,282.2154,282.3785,281.9979,282.3785,13249.0
2021-06-08 12:45:00,311.58,311.73,311.41,311.73,10867.0,282.3876,282.5235,282.2335,282.5235,10867.0
2021-06-08 12:50:00,311.71,311.72,311.23,311.3,10728.0,282.5054,282.5145,282.0704,282.1338,10728.0
2021-06-08 12:55:00,311.35,311.55,311.29,311.55,8335.0,282.1791,282.3604,282.1248,282.3604,8335.0
2021-06-08 13:00:00,311.54,311.71,311.5,311.69,9256.0,282.3513,282.5054,282.3151,282.4873,9256.0
2021-06-08 13:05:00,311.65,311.65,311.42,311.64,12459.0,282.451,282.451,282.2426,282.442,12459.0
2021-06-08 13:10:00,311.64,311.68,311.33,311.5,13755.0,282.442,282.4782,282.161,282.3151,13755.0
2021-06-08 13:15:00,311.53,311.53,311.38,311.44,11431.0,282.3423,282.3423,282.2063,282.2607,11431.0
2021-06-08 13:20:00,311.44,311.56,311.19,311.19,33293.0,282.2607,282.3695,282.0341,282.0341,33293.0
2021-06-08 13:25:00,311.18,311.41,311.1,311.14,8171.0,282.0251,282.2335,281.9526,281.9888,8171.0
2021-06-08 13:30:00,311.15,311.42,311.14,311.39,6903.0,281.9979,282.2426,281.9888,282.2154,6903.0
2021-06-08 13:35:00,311.34,311.42,311.17,311.36,5190.0,282.1701,282.2426,282.016,282.1882,5190.0
2021-06-08 13:40:00,311.35,311.8,311.29,311.66,14668.0,282.1791,282.587,282.1248,282.4601,14668.0
2021-06-08 13:45:00,311.68,311.68,311.29,311.46,10178.0,282.4782,282.4782,282.1248,282.2788,10178.0
2021-06-08 13:50:00,311.47,311.6,311.33,311.37,29974.0,282.2879,282.4057,282.161,282.1973,29974.0
2021-06-08 13:55:00,311.37,311.37,310.94,310.99,12218.0,282.1973,282.1973,281.8076,281.8529,12218.0
2021-06-08 14:00:00,311.01,311.16,310.94,311.05,20629.0,281.871,282.0069,281.8076,281.9072,20629.0
2021-06-08 14:05:00,311.04,311.18,310.92,311.0,20952.0,281.8982,282.0251,281.7894,281.8619,20952.0
2021-06-08 14:10:00,311.04,311.48,311.02,311.43,15795.0,281.8982,282.297,281.8801,282.2516,15795.0
2021-06-08 14:15:00,311.43,311.6,311.41,311.55,9038.0,282.2516,282.4057,282.2335,282.3604,9038.0
2021-06-08 14:20:00,311.6,311.66,311.47,311.66,8623.0,282.4057,282.4601,282.2879,282.4601,8623.0
2021-06-08 14:25:00,311.69,311.82,311.59,311.81,13184.0,282.4873,282.6051,282.3967,282.596,13184.0
2021-06-08 14:30:00,311.81,311.87,311.67,311.77,15499.0,282.596,282.6504,282.4692,282.5598,15499.0
2021-06-08 14:35:00,311.79,311.8,311.15,311.51,40882.0,282.5779,282.587,281.9979,282.3241,40882.0
2021-06-08 14:40:00,311.58,311.76,311.35,311.55,11090.0,282.3876,282.5507,282.1791,282.3604,11090.0
2021-06-08 14:45:00,311.57,311.68,311.51,311.59,8394.0,282.3785,282.4782,282.3241,282.3967,8394.0
2021-06-08 14:50:00,311.59,311.61,311.41,311.58,12763.0,282.3967,282.4148,282.2335,282.3876,12763.0
2021-06-08 14:55:00,311.61,312.07,311.58,311.9,26480.0,282.4148,282.8317,282.3876,282.6776,26480.0
2021-06-08 15:00:00,311.93,312.23,311.93,312.15,16649.0,282.7048,282.9767,282.7048,282.9042,16649.0
2021-06-08 15:05:00,312.12,312.17,311.8,311.83,16829.0,282.877,282.9223,282.587,282.6142,16829.0
2021-06-08 15:10:00,311.8,311.93,311.75,311.92,9123.0,282.587,282.7048,282.5417,282.6957,9123.0
2021-06-08 15:15:00,311.9,312.21,311.86,312.21,12864.0,282.6776,282.9586,282.6414,282.9586,12864.0
2021-06-08 15:20:00,312.23,312.29,311.59,311.89,47443.0,282.9767,283.0311,282.3967,282.6685,47443.0
2021-06-08 15:25:00,311.86,311.86,311.64,311.81,20364.0,282.6414,282.6414,282.442,282.596,20364.0
2021-06-08 15:30:00,311.79,311.91,311.68,311.7,17988.0,282.5779,282.6867,282.4782,282.4963,17988.0
2021-06-08 15:35:00,311.68,311.86,311.53,311.58,22467.0,282.4782,282.6414,282.3423,282.3876,22467.0
2021-06-08 15:40:00,311.57,311.77,311.45,311.64,26911.0,282.3785,282.5598,282.2698,282.442,26911.0
2021-06-08 15:45:00,311.6,311.63,311.4,311.48,29503.0,282.4057,282.4329,282.2245,282.297,29503.0
2021-06-08 15:50:00,311.54,311.66,311.21,311.55,36752.0,282.3513,282.4601,282.0523,282.3604,36752.0
2021-06-08 15:55:00,311.5,311.53,310.85,310.88,115482.0,282.3151,282.3423,281.726,281.7532,115482.0
2021-06-09 09:30:00,311.45,312.98,311.16,311.43,97029.0,282.2698,283.6564,282.0069,282.2516,97029.0
2021-06-09 09:35:00,311.5,311.84,311.2,311.45,33532.0,282.3151,282.6232,282.0432,282.2698,33532.0
2021-06-09 09:40:00,311.52,311.57,310.84,310.95,17675.0,282.3332,282.3785,281.7169,281.8166,17675.0
2021-06-09 09:45:00,310.85,310.9,310.14,310.45,19982.0,281.726,281.7713,281.0825,281.3635,19982.0
2021-06-09 09:50:00,310.45,310.71,310.16,310.26,23347.0,281.3635,281.5991,281.1006,281.1913,23347.0
2021-06-09 09:55:00,310.37,310.65,310.1,310.25,24336.0,281.291,281.5447,281.0463,281.1822,24336.0
2021-06-09 10:00:00,310.34,310.8,310.17,310.37,10130.0,281.2638,281.6807,281.1097,281.291,10130.0
2021-06-09 10:05:00,310.44,310.49,310.11,310.21,12841.0,281.3544,281.3997,281.0553,281.1459,12841.0
2021-06-09 10:10:00,310.21,310.41,310.05,310.35,6988.0,281.1459,281.3272,281.0009,281.2728,6988.0
2021-06-09 10:15:00,310.4,311.05,310.34,310.94,15449.0,281.3181,281.9072,281.2638,281.8076,15449.0
2021-06-09 10:20:00,310.92,310.92,310.58,310.61,6332.0,281.7894,281.7894,281.4813,281.5085,6332.0
2021-06-09 10:25:00,310.7,311.01,310.61,310.64,12386.0,281.59,281.871,281.5085,281.5357,12386.0
2021-06-09 10:30:00,310.69,311.07,310.64,310.89,14802.0,281.581,281.9254,281.5357,281.7622,14802.0
2021-06-09 10:35:00,310.87,311.19,310.75,310.99,11546.0,281.7441,282.0341,281.6354,281.8529,11546.0
2021-06-09 10:40:00,310.97,311.07,310.47,310.57,9447.0,281.8347,281.9254,281.3816,281.4722,9447.0
2021-06-09 10:45:00,310.56,310.97,310.49,310.76,10892.0,281.4632,281.8347,281.3997,281.6444,10892.0
2021-06-09 10:50:00,310.72,310.91,310.51,310.57,7428.0,281.6082,281.7804,281.4178,281.4722,7428.0
2021-06-09 10:55:00,310.53,310.72,310.28,310.45,15044.0,281.436,281.6082,281.2094,281.3635,15044.0
2021-06-09 11:00:00,310.41,310.62,310.33,310.43,8510.0,281.3272,281.5175,281.2547,281.3453,8510.0
2021-06-09 11:05:00,310.43,310.43,310.28,310.37,11447.0,281.3453,281.3453,281.2094,281.291,11447.0
2021-06-09 11:10:00,310.4,310.61,310.35,310.61,6287.0,281.3181,281.5085,281.2728,281.5085,6287.0
2021-06-09 11:15:00,310.55,310.82,310.48,310.74,6209.0,281.4541,281.6988,281.3906,281.6263,6209.0
2021-06-09 11:20:00,310.67,310.67,310.45,310.57,4683.0,281.5628,281.5628,281.3635,281.4722,4683.0
2021-06-09 11:25:00,310.58,310.58,310.35,310.56,9454.0,281.4813,281.4813,281.2728,281.4632,9454.0
2021-06-09 11:30:00,310.52,311.02,310.38,310.47,41668.0,281.4269,281.8801,281.3,281.3816,41668.0
2021-06-09 11:35:00,310.52,310.54,310.32,310.47,12684.0,281.4269,281.445,281.2456,281.3816,12684.0
2021-06-09 11:40:00,310.44,310.45,310.37,310.41,3089.0,281.3544,281.3635,281.291,281.3272,3089.0
2021-06-09 11:45:00,310.39,310.47,310.28,310.33,11151.0,281.3091,281.3816,281.2094,281.2547,11151.0
2021-06-09 11:50:00,310.3,310.33,310.07,310.08,20448.0,281.2275,281.2547,281.0191,281.0281,20448.0
2021-06-09 11:55:00,310.03,310.16,309.75,309.95,20412.0,280.9828,281.1006,280.729,280.9103,20412.0
2021-06-09 12:00:00,309.93,310.05,309.78,309.83,11181.0,280.8922,281.0009,280.7562,280.8015,11181.0
2021-06-09 12:05:00,309.8,309.9,309.72,309.9,16463.0,280.7744,280.865,280.7019,280.865,16463.0
2021-06-09 12:10:00,309.89,309.9,309.68,309.72,6893.0,280.8559,280.865,280.6656,280.7019,6893.0
2021-06-09 12:15:00,309.72,309.72,309.3,309.35,32034.0,280.7019,280.7019,280.3212,280.3665,32034.0
2021-06-09 12:20:00,309.37,309.55,309.26,309.44,16825.0,280.3846,280.5478,280.285,280.4481,16825.0
2021-06-09 12:25:00,309.5,309.74,309.35,309.59,10820.0,280.5025,280.72,280.3665,280.584,10820.0
2021-06-09 12:30:00,309.56,309.6,309.43,309.55,7436.0,280.5568,280.5931,280.439,280.5478,7436.0
2021-06-09 12:35:00,309.57,309.7,309.3,309.32,14195.0,280.5659,280.6837,280.3212,280.3393,14195.0
2021-06-09 12:40:00,309.33,309.42,309.22,309.34,9704.0,280.3484,280.43,280.2487,280.3575,9704.0
2021-06-09 12:45:00,309.32,309.36,309.01,309.06,10876.0,280.3393,280.3756,280.0584,280.1037,10876.0
2021-06-09 12:50:00,309.11,309.3,309.08,309.17,6741.0,280.149,280.3212,280.1218,280.2034,6741.0
2021-06-09 12:55:00,309.22,309.3,309.07,309.17,9059.0,280.2487,280.3212,280.1128,280.2034,9059.0
2021-06-09 13:00:00,309.18,309.34,309.06,309.21,16617.0,280.2124,280.3575,280.1037,280.2396,16617.0
2021-06-09 13:05:00,309.19,309.23,309.04,309.22,7911.0,280.2215,280.2578,280.0856,280.2487,7911.0
2021-06-09 13:10:00,309.21,309.21,309.12,309.14,4802.0,280.2396,280.2396,280.1581,280.1762,4802.0
2021-06-09 13:15:00,309.14,309.38,309.02,309.25,15655.0,280.1762,280.3937,280.0674,280.2759,15655.0
2021-06-09 13:20:00,309.28,309.45,309.27,309.35,8587.0,280.3031,280.4572,280.294,280.3665,8587.0
2021-06-09 13:25:00,309.25,309.34,309.21,309.24,6972.0,280.2759,280.3575,280.2396,280.2668,6972.0
2021-06-09 13:30:00,309.21,309.3,309.1,309.19,7670.0,280.2396,280.3212,280.1399,280.2215,7670.0
2021-06-09 13:35:00,309.21,309.23,309.04,309.06,5547.0,280.2396,280.2578,280.0856,280.1037,5547.0
2021-06-09 13:40:00,309.04,309.04,308.69,308.73,24028.0,280.0856,280.0856,279.7684,279.8046,24028.0
2021-06-09 13:45:00,308.75,308.88,308.68,308.84,26580.0,279.8227,279.9406,279.7593,279.9043,26580.0
2021-06-09 13:50:00,308.85,308.96,308.76,308.96,19075.0,279.9134,280.0131,279.8318,280.0131,19075.0
2021-06-09 13:55:00,308.95,309.17,308.82,308.84,11421.0,280.004,280.2034,279.8862,279.9043,11421.0
2021-06-09 14:00:00,308.82,309.17,308.82,309.0,9583.0,279.8862,280.2034,279.8862,280.0493,9583.0
2021-06-09 14:05:00,308.97,309.1,308.89,308.95,12248.0,280.0221,280.1399,279.9496,280.004,12248.0
2021-06-09 14:10:00,309.04,309.19,308.95,308.95,11864.0,280.0856,280.2215,280.004,280.004,11864.0
2021-06-09 14:15:00,308.96,309.03,308.75,308.8,15899.0,280.0131,280.0765,279.8227,279.8681,15899.0
2021-06-09 14:20:00,308.8,308.9,308.6,308.81,12442.0,279.8681,279.9587,279.6868,279.8771,12442.0
2021-06-09 14:25:00,308.81,309.09,308.78,309.04,14528.0,279.8771,280.1309,279.8499,280.0856,14528.0
2021-06-09 14:30:00,309.0,309.19,308.97,309.05,21254.0,280.0493,280.2215,280.0221,280.0946,21254.0
2021-06-09 14:35:00,309.07,309.08,308.88,309.0,13197.0,280.1128,280.1218,279.9406,280.0493,13197.0
2021-06-09 14:40:00,308.98,309.05,308.84,308.84,21290.0,280.0312,280.0946,279.9043,279.9043,21290.0
2021-06-09 14:45:00,308.9,309.01,308.77,308.79,17272.0,279.9587,280.0584,279.8409,279.859,17272.0
2021-06-09 14:50:00,308.8,308.83,308.58,308.67,18397.0,279.8681,279.8952,279.6687,279.7502,18397.0
2021-06-09 14:55:00,308.65,308.88,308.63,308.77,22120.0,279.7321,279.9406,279.714,279.8409,22120.0
2021-06-09 15:00:00,308.81,308.83,308.73,308.77,20721.0,279.8771,279.8952,279.8046,279.8409,20721.0
2021-06-09 15:05:00,308.77,308.8,308.63,308.63,22663.0,279.8409,279.8681,279.714,279.714,22663.0
2021-06-09 15:10:00,308.68,308.73,308.58,308.72,19512.0,279.7593,279.8046,279.6687,279.7955,19512.0
2021-06-09 15:15:00,308.72,308.78,308.6,308.68,18618.0,279.7955,279.8499,279.6868,279.7593,18618.0
2021-06-09 15:20:00,308.71,308.75,308.35,308.41,24726.0,279.7865,279.8227,279.4602,279.5146,24726.0
2021-06-09 15:25:00,308.44,308.5,308.2,308.2,24522.0,279.5418,279.5962,279.3243,279.3243,24522.0
2021-06-09 15:30:00,308.14,308.2,307.88,307.98,54959.0,279.2699,279.3243,279.0342,279.1249,54959.0
2021-06-09 15:35:00,308.0,308.19,307.9,308.0,36419.0,279.143,279.3152,279.0524,279.143,36419.0
2021-06-09 15:40:00,308.01,308.03,307.81,307.98,45714.0,279.1521,279.1702,278.9708,279.1249,45714.0
2021-06-09 15:45:00,307.96,307.98,307.68,307.75,65790.0,279.1068,279.1249,278.853,278.9164,65790.0
2021-06-09 15:50:00,307.88,307.99,307.42,307.51,119428.0,279.0342,279.1339,278.6173,278.6989,119428.0
2021-06-09 15:55:00,307.51,307.56,306.9,307.41,308345.0,278.6989,278.7442,278.1461,278.6083,308345.0
2021-06-10 09:30:00,307.65,309.0,307.34,308.66,88184.0,278.8258,280.0493,278.5448,279.7412,88184.0
2021-06-10 09:35:00,308.9,309.32,308.68,309.19,71085.0,279.9587,280.3393,279.7593,280.2215,71085.0
2021-06-10 09:40:00,309.19,309.65,308.29,308.85,35519.0,280.2215,280.6384,279.4058,279.9134,35519.0
2021-06-10 09:45:00,308.87,309.0,307.91,307.95,41731.0,279.9315,280.0493,279.0614,279.0977,41731.0
2021-06-10 09:50:00,307.96,308.39,307.9,308.22,34454.0,279.1068,279.4965,279.0524,279.3424,34454.0
2021-06-10 09:55:00,308.33,308.43,307.56,308.19,34857.0,279.4421,279.5327,278.7442,279.3152,34857.0
2021-06-10 10:00:00,308.24,308.6,308.08,308.52,37929.0,279.3605,279.6868,279.2155,279.6143,37929.0
2021-06-10 10:05:00,308.57,308.87,308.0,308.14,21899.0,279.6596,279.9315,279.143,279.2699,21899.0
2021-06-10 10:10:00,308.1,308.1,307.68,307.99,22874.0,279.2336,279.2336,278.853,279.1339,22874.0
2021-06-10 10:15:00,307.99,308.2,307.68,307.68,18851.0,279.1339,279.3243,278.853,278.853,18851.0
2021-06-10 10:20:00,307.69,307.72,307.05,307.45,31652.0,278.862,278.8892,278.282,278.6445,31652.0
2021-06-10 10:25:00,307.48,307.62,307.08,307.14,16295.0,278.6717,278.7986,278.3092,278.3636,16295.0
2021-06-10 10:30:00,307.16,307.36,307.07,307.19,13128.0,278.3817,278.563,278.3001,278.4089,13128.0
2021-06-10 10:35:00,307.14,307.25,306.95,306.99,22016.0,278.3636,278.4633,278.1914,278.2276,22016.0
2021-06-10 10:40:00,306.94,306.99,306.64,306.79,22581.0,278.1823,278.2276,277.9104,278.0464,22581.0
2021-06-10 10:45:00,306.79,306.92,306.48,306.71,17283.0,278.0464,278.1642,277.7654,277.9739,17283.0
2021-06-10 10:50:00,306.64,306.79,306.35,306.42,22413.0,277.9104,278.0464,277.6476,277.711,22413.0
2021-06-10 10:55:00,306.35,306.7,306.14,306.66,22976.0,277.6476,277.9648,277.4573,277.9286,22976.0
2021-06-10 11:00:00,306.62,306.85,306.52,306.71,17846.0,277.8923,278.1007,277.8017,277.9739,17846.0
2021-06-10 11:05:00,306.7,306.87,306.57,306.68,20999.0,277.9648,278.1189,277.847,277.9467,20999.0
2021-06-10 11:10:00,306.73,306.83,306.57,306.67,22629.0,277.992,278.0826,277.847,277.9376,22629.0
2021-06-10 11:15:00,306.69,306.77,306.56,306.64,16688.0,277.9557,278.0282,277.8379,277.9104,16688.0
2021-06-10 11:20:00,306.67,306.78,306.5,306.63,28518.0,277.9376,278.0373,277.7835,277.9014,28518.0
2021-06-10 11:25:00,306.63,306.8,306.56,306.71,13949.0,277.9014,278.0554,277.8379,277.9739,13949.0
2021-06-10 11:30:00,306.64,307.05,306.42,306.81,29026.0,277.9104,278.282,277.711,278.0645,29026.0
2021-06-10 11:35:00,306.84,307.21,306.83,307.11,12333.0,278.0917,278.427,278.0826,278.3364,12333.0
2021-06-10 11:40:00,307.07,307.17,306.87,307.05,13070.0,278.3001,278.3908,278.1189,278.282,13070.0
2021-06-10 11:45:00,307.09,307.52,307.06,307.52,16040.0,278.3183,278.708,278.2911,278.708,16040.0
2021-06-10 11:50:00,307.5,307.61,307.2,307.29,7341.0,278.6899,278.7895,278.418,278.4995,7341.0
2021-06-10 11:55:00,307.28,307.4,307.13,307.39,10570.0,278.4905,278.5992,278.3545,278.5902,10570.0
2021-06-10 12:00:00,307.4,307.55,307.12,307.19,17250.0,278.5992,278.7352,278.3455,278.4089,17250.0
2021-06-10 12:05:00,307.21,307.4,307.1,307.4,14807.0,278.427,278.5992,278.3273,278.5992,14807.0
2021-06-10 12:10:00,307.42,307.6,307.27,307.43,14695.0,278.6173,278.7805,278.4814,278.6264,14695.0
2021-06-10 12:15:00,307.44,307.66,307.4,307.42,11016.0,278.6355,278.8349,278.5992,278.6173,11016.0
2021-06-10 12:20:00,307.38,307.58,307.38,307.58,14249.0,278.5811,278.7624,278.5811,278.7624,14249.0
2021-06-10 12:25:00,307.64,307.65,307.45,307.57,7657.0,278.8167,278.8258,278.6445,278.7533,7657.0
2021-06-10 12:30:00,307.62,307.91,307.58,307.78,22112.0,278.7986,279.0614,278.7624,278.9436,22112.0
2021-06-10 12:35:00,307.78,308.4,307.78,308.35,10088.0,278.9436,279.5055,278.9436,279.4602,10088.0
2021-06-10 12:40:00,308.37,308.65,308.36,308.61,12262.0,279.4783,279.7321,279.4693,279.6959,12262.0
2021-06-10 12:45:00,308.62,308.76,308.42,308.71,16056.0,279.7049,279.8318,279.5237,279.7865,16056.0
2021-06-10 12:50:00,308.72,308.75,308.48,308.72,11008.0,279.7955,279.8227,279.578,279.7955,11008.0
2021-06-10 12:55:00,308.69,308.9,308.68,308.79,17076.0,279.7684,279.9587,279.7593,279.859,17076.0
2021-06-10 13:00:00,308.74,308.97,308.65,308.79,15959.0,279.8137,280.0221,279.7321,279.859,15959.0
2021-06-10 13:05:00,308.78,309.15,308.77,309.05,18902.0,279.8499,280.1853,279.8409,280.0946,18902.0
2021-06-10 13:10:00,309.08,309.23,309.01,309.18,8271.0,280.1218,280.2578,280.0584,280.2124,8271.0
2021-06-10 13:15:00,309.2,309.3,308.93,309.01,10104.0,280.2306,280.3212,279.9859,280.0584,10104.0
2021-06-10 13:20:00,308.97,308.98,308.8,308.84,14834.0,280.0221,280.0312,279.8681,279.9043,14834.0
2021-06-10 13:25:00,308.82,308.93,308.71,308.79,15447.0,279.8862,279.9859,279.7865,279.859,15447.0
2021-06-10 13:30:00,308.8,308.84,308.58,308.72,18978.0,279.8681,279.9043,279.6687,279.7955,18978.0
2021-06-10 13:35:00,308.75,309.01,308.72,308.95,13764.0,279.8227,280.0584,279.7955,280.004,13764.0
2021-06-10 13:40:00,308.92,308.93,308.74,308.76,12746.0,279.9768,279.9859,279.8137,279.8318,12746.0
2021-06-10 13:45:00,308.76,308.91,308.69,308.69,10624.0,279.8318,279.9677,279.7684,279.7684,10624.0
2021-06-10 13:50:00,308.73,309.02,308.63,308.92,28136.0,279.8046,280.0674,279.714,279.9768,28136.0
2021-06-10 13:55:00,308.87,309.04,308.81,308.89,12253.0,279.9315,280.0856,279.8771,279.9496,12253.0
2021-06-10 14:00:00,308.89,308.93,308.59,308.59,43075.0,279.9496,279.9859,279.6777,279.6777,43075.0
2021-06-10 14:05:00,308.63,308.85,308.28,308.62,59926.0,279.714,279.9134,279.3968,279.7049,59926.0
2021-06-10 14:10:00,308.54,308.75,308.38,308.41,16784.0,279.6324,279.8227,279.4874,279.5146,16784.0
2021-06-10 14:15:00,308.39,308.43,308.26,308.36,10471.0,279.4965,279.5327,279.3786,279.4693,10471.0
2021-06-10 14:20:00,308.41,308.44,307.88,307.88,13806.0,279.5146,279.5418,279.0342,279.0342,13806.0
2021-06-10 14:25:00,307.89,308.21,307.83,308.18,16750.0,279.0433,279.3333,278.9889,279.3061,16750.0
2021-06-10 14:30:00,308.24,308.43,308.13,308.26,11416.0,279.3605,279.5327,279.2608,279.3786,11416.0
2021-06-10 14:35:00,308.25,308.28,307.95,307.99,18148.0,279.3696,279.3968,279.0977,279.1339,18148.0
2021-06-10 14:40:00,307.96,308.14,307.84,308.01,13668.0,279.1068,279.2699,278.998,279.1521,13668.0
2021-06-10 14:45:00,307.98,307.98,307.79,307.85,11039.0,279.1249,279.1249,278.9527,279.0071,11039.0
2021-06-10 14:50:00,307.8,307.9,307.73,307.8,33574.0,278.9617,279.0524,278.8983,278.9617,33574.0
2021-06-10 14:55:00,307.76,307.95,307.71,307.74,51734.0,278.9255,279.0977,278.8802,278.9074,51734.0
2021-06-10 15:00:00,307.74,307.85,307.66,307.75,23656.0,278.9074,279.0071,278.8349,278.9164,23656.0
2021-06-10 15:05:00,307.75,307.94,307.54,307.89,18891.0,278.9164,279.0886,278.7261,279.0433,18891.0
2021-06-10 15:10:00,307.87,308.11,307.86,307.94,14850.0,279.0252,279.2427,279.0161,279.0886,14850.0
2021-06-10 15:15:00,307.95,308.17,307.95,308.06,19769.0,279.0977,279.2971,279.0977,279.1974,19769.0
2021-06-10 15:20:00,308.04,308.12,307.85,307.91,18019.0,279.1793,279.2518,279.0071,279.0614,18019.0
2021-06-10 15:25:00,307.93,308.09,307.77,308.05,11117.0,279.0796,279.2246,278.9346,279.1883,11117.0
2021-06-10 15:30:00,308.04,308.34,307.98,308.34,17702.0,279.1793,279.4511,279.1249,279.4511,17702.0
2021-06-10 15:35:00,308.32,308.59,308.22,308.47,26857.0,279.433,279.6777,279.3424,279.569,26857.0
2021-06-10 15:40:00,308.5,308.5,308.04,308.13,29468.0,279.5962,279.5962,279.1793,279.2608,29468.0
2021-06-10 15:45:00,308.19,308.19,308.02,308.03,37815.0,279.3152,279.3152,279.1611,279.1702,37815.0
2021-06-10 15:50:00,308.1,308.29,308.04,308.26,96876.0,279.2336,279.4058,279.1793,279.3786,96876.0
2021-06-10 15:55:00,308.26,308.57,308.15,308.17,103356.0,279.3786,279.6596,279.279,279.2971,103356.0
2021-06-11 09:30:00,309.27,310.45,308.35,310.07,94330.0,280.294,281.3635,279.4602,281.0191,94330.0
2021-06-11 09:35:00,310.17,310.93,309.88,310.75,53072.0,281.1097,281.7985,280.8469,281.6354,53072.0
2021-06-11 09:40:00,310.83,311.1,310.52,310.63,34301.0,281.7079,281.9526,281.4269,281.5266,34301.0
2021-06-11 09:45:00,310.71,311.24,310.5,310.59,39076.0,281.5991,282.0794,281.4088,281.4903,39076.0
2021-06-11 09:50:00,310.57,310.66,310.09,310.24,18715.0,281.4722,281.5538,281.0372,281.1731,18715.0
2021-06-11 09:55:00,310.15,310.25,309.56,309.62,24318.0,281.0916,281.1822,280.5568,280.6112,24318.0
2021-06-11 10:00:00,309.63,310.07,309.37,309.84,19205.0,280.6203,281.0191,280.3846,280.8106,19205.0
2021-06-11 10:05:00,309.84,309.9,309.42,309.81,14276.0,280.8106,280.865,280.43,280.7834,14276.0
2021-06-11 10:10:00,309.79,309.99,309.43,309.99,18683.0,280.7653,280.9466,280.439,280.9466,18683.0
2021-06-11 10:15:00,309.92,310.2,309.87,310.04,17950.0,280.8831,281.1369,280.8378,280.9919,17950.0
2021-06-11 10:20:00,310.07,310.07,309.45,309.49,25888.0,281.0191,281.0191,280.4572,280.4934,25888.0
2021-06-11 10:25:00,309.49,309.67,309.24,309.56,38036.0,280.4934,280.6565,280.2668,280.5568,38036.0
2021-06-11 10:30:00,309.56,309.56,309.06,309.13,16807.0,280.5568,280.5568,280.1037,280.1671,16807.0
2021-06-11 10:35:00,309.13,309.16,308.75,308.8,23191.0,280.1671,280.1943,279.8227,279.8681,23191.0
2021-06-11 10:40:00,308.85,309.56,308.79,309.41,19091.0,279.9134,280.5568,279.859,280.4209,19091.0
2021-06-11 10:45:00,309.39,309.63,309.39,309.5,9320.0,280.4028,280.6203,280.4028,280.5025,9320.0
2021-06-11 10:50:00,309.5,309.71,309.22,309.53,32415.0,280.5025,280.6928,280.2487,280.5297,32415.0
2021-06-11 10:55:00,309.5,309.71,309.43,309.58,7825.0,280.5025,280.6928,280.439,280.575,7825.0
2021-06-11 11:00:00,309.53,309.61,309.42,309.5,7964.0,280.5297,280.6022,280.43,280.5025,7964.0
2021-06-11 11:05:00,309.49,309.82,309.41,309.7,16562.0,280.4934,280.7925,280.4209,280.6837,16562.0
2021-06-11 11:10:00,309.74,309.74,309.36,309.36,10353.0,280.72,280.72,280.3756,280.3756,10353.0
2021-06-11 11:15:00,309.43,309.69,309.3,309.61,12907.0,280.439,280.6747,280.3212,280.6022,12907.0
2021-06-11 11:20:00,309.64,309.8,309.64,309.78,6281.0,280.6294,280.7744,280.6294,280.7562,6281.0
2021-06-11 11:25:00,309.76,310.14,309.72,310.14,17442.0,280.7381,281.0825,280.7019,281.0825,17442.0
2021-06-11 11:30:00,310.16,310.21,309.91,309.91,20063.0,281.1006,281.1459,280.8741,280.8741,20063.0
2021-06-11 11:35:00,309.91,310.05,309.7,309.72,9084.0,280.8741,281.0009,280.6837,280.7019,9084.0
2021-06-11 11:40:00,309.68,309.82,309.63,309.67,14085.0,280.6656,280.7925,280.6203,280.6565,14085.0
2021-06-11 11:45:00,309.69,309.87,309.68,309.79,7690.0,280.6747,280.8378,280.6656,280.7653,7690.0
2021-06-11 11:50:00,309.81,309.89,309.68,309.8,6284.0,280.7834,280.8559,280.6656,280.7744,6284.0
2021-06-11 11:55:00,309.79,309.79,309.56,309.61,6678.0,280.7653,280.7653,280.5568,280.6022,6678.0
2021-06-11 12:00:00,309.62,309.69,309.53,309.57,7354.0,280.6112,280.6747,280.5297,280.5659,7354.0
2021-06-11 12:05:00,309.5,309.52,309.0,309.0,19277.0,280.5025,280.5206,280.0493,280.0493,19277.0
2021-06-11 12:10:00,309.06,309.35,309.02,309.32,11073.0,280.1037,280.3665,280.0674,280.3393,11073.0
2021-06-11 12:15:00,309.29,309.29,308.8,308.92,15653.0,280.3121,280.3121,279.8681,279.9768,15653.0
2021-06-11 12:20:00,308.94,309.02,308.84,308.97,16372.0,279.9949,280.0674,279.9043,280.0221,16372.0
2021-06-11 12:25:00,308.94,309.13,308.93,309.1,12355.0,279.9949,280.1671,279.9859,280.1399,12355.0
2021-06-11 12:30:00,309.12,309.12,308.91,309.0,9237.0,280.1581,280.1581,279.9677,280.0493,9237.0
2021-06-11 12:35:00,308.98,309.01,308.83,308.87,14426.0,280.0312,280.0584,279.8952,279.9315,14426.0
2021-06-11 12:40:00,308.9,308.92,308.56,308.88,13481.0,279.9587,279.9768,279.6505,279.9406,13481.0
2021-06-11 12:45:00,308.89,309.29,308.84,309.21,13934.0,279.9496,280.3121,279.9043,280.2396,13934.0
2021-06-11 12:50:00,309.22,309.53,309.17,309.44,6932.0,280.2487,280.5297,280.2034,280.4481,6932.0
2021-06-11 12:55:00,309.44,309.6,309.31,309.52,10545.0,280.4481,280.5931,280.3303,280.5206,10545.0
2021-06-11 13:00:00,309.53,309.66,309.38,309.61,5784.0,280.5297,280.6475,280.3937,280.6022,5784.0
2021-06-11 13:05:00,309.59,309.75,309.54,309.75,6220.0,280.584,280.729,280.5387,280.729,6220.0
2021-06-11 13:10:00,309.77,309.81,309.63,309.81,8066.0,280.7472,280.7834,280.6203,280.7834,8066.0
2021-06-11 13:15:00,309.79,309.89,309.63,309.63,8649.0,280.7653,280.8559,280.6203,280.6203,8649.0
2021-06-11 13:20:00,309.6,309.86,309.6,309.75,5854.0,280.5931,280.8287,280.5931,280.729,5854.0
2021-06-11 13:25:00,309.72,309.74,309.57,309.57,5176.0,280.7019,280.72,280.5659,280.5659,5176.0
2021-06-11 13:30:00,309.63,309.73,309.55,309.71,11442.0,280.6203,280.7109,280.5478,280.6928,11442.0
2021-06-11 13:35:00,309.74,309.85,309.73,309.75,5152.0,280.72,280.8197,280.7109,280.729,5152.0
2021-06-11 13:40:00,309.76,309.77,309.38,309.43,9492.0,280.7381,280.7472,280.3937,280.439,9492.0
2021-06-11 13:45:00,309.47,309.81,309.45,309.66,21111.0,280.4753,280.7834,280.4572,280.6475,21111.0
2021-06-11 13:50:00,309.75,309.81,309.56,309.81,12507.0,280.729,280.7834,280.5568,280.7834,12507.0
2021-06-11 13:55:00,309.78,309.88,309.72,309.81,9542.0,280.7562,280.8469,280.7019,280.7834,9542.0
2021-06-11 14:00:00,309.83,310.02,309.75,309.9,14966.0,280.8015,280.9737,280.729,280.865,14966.0
2021-06-11 14:05:00,309.9,310.46,309.85,310.34,14031.0,280.865,281.3725,280.8197,281.2638,14031.0
2021-06-11 14:10:00,310.34,310.54,310.14,310.43,22968.0,281.2638,281.445,281.0825,281.3453,22968.0
2021-06-11 14:15:00,310.48,310.55,310.13,310.24,30277.0,281.3906,281.4541,281.0734,281.1731,30277.0
2021-06-11 14:20:00,310.26,310.55,310.24,310.3,15915.0,281.1913,281.4541,281.1731,281.2275,15915.0
2021-06-11 14:25:00,310.34,310.41,310.24,310.28,12511.0,281.2638,281.3272,281.1731,281.2094,12511.0
2021-06-11 14:30:00,310.28,310.52,310.25,310.45,72670.0,281.2094,281.4269,281.1822,281.3635,72670.0
2021-06-11 14:35:00,310.46,310.46,310.23,310.26,16711.0,281.3725,281.3725,281.1641,281.1913,16711.0
2021-06-11 14:40:00,310.26,310.28,309.93,310.02,12405.0,281.1913,281.2094,280.8922,280.9737,12405.0
2021-06-11 14:45:00,310.04,310.25,310.04,310.17,10728.0,280.9919,281.1822,280.9919,281.1097,10728.0
2021-06-11 14:50:00,310.17,310.18,309.95,310.1,7970.0,281.1097,281.1188,280.9103,281.0463,7970.0
2021-06-11 14:55:00,310.15,310.36,310.14,310.33,10709.0,281.0916,281.2819,281.0825,281.2547,10709.0
2021-06-11 15:00:00,310.34,310.35,309.94,309.94,11373.0,281.2638,281.2728,280.9012,280.9012,11373.0
2021-06-11 15:05:00,309.95,310.22,309.95,310.18,10530.0,280.9103,281.155,280.9103,281.1188,10530.0
2021-06-11 15:10:00,310.19,310.26,310.05,310.15,24122.0,281.1278,281.1913,281.0009,281.0916,24122.0
2021-06-11 15:15:00,310.16,310.52,310.16,310.4,19533.0,281.1006,281.4269,281.1006,281.3181,19533.0
2021-06-11 15:20:00,310.41,310.54,310.22,310.28,16186.0,281.3272,281.445,281.155,281.2094,16186.0
2021-06-11 15:25:00,310.28,310.53,310.27,310.47,19136.0,281.2094,281.436,281.2003,281.3816,19136.0
2021-06-11 15:30:00,310.47,310.51,310.17,310.28,25408.0,281.3816,281.4178,281.1097,281.2094,25408.0
2021-06-11 15:35:00,310.29,310.51,310.29,310.45,27291.0,281.2185,281.4178,281.2185,281.3635,27291.0
2021-06-11 15:40:00,310.45,310.58,310.25,310.55,30569.0,281.3635,281.4813,281.1822,281.4541,30569.0
2021-06-11 15:45:00,310.59,310.73,310.45,310.62,39461.0,281.4903,281.6172,281.3635,281.5175,39461.0
2021-06-11 15:50:00,310.62,310.84,310.42,310.6,52642.0,281.5175,281.7169,281.3363,281.4994,52642.0
2021-06-11 15:55:00,310.61,310.82,310.55,310.79,106049.0,281.5085,281.6988,281.4541,281.6716,106049.0
2021-06-14 09:30:00,308.93,310.06,307.88,308.4,115785.0,279.9859,281.01,279.0342,279.5055,115785.0
2021-06-14 09:35:00,308.18,308.58,307.25,307.41,83930.0,279.3061,279.6687,278.4633,278.6083,83930.0
2021-06-14 09:40:00,307.36,307.78,307.2,307.6,43676.0,278.563,278.9436,278.418,278.7805,43676.0
2021-06-14 09:45:00,307.46,307.78,307.13,307.33,37771.0,278.6536,278.9436,278.3545,278.5358,37771.0
2021-06-14 09:50:00,307.26,307.36,306.8,307.2,44042.0,278.4723,278.563,278.0554,278.418,44042.0
2021-06-14 09:55:00,307.28,307.46,306.39,306.67,60978.0,278.4905,278.6536,277.6838,277.9376,60978.0
2021-06-14 10:00:00,306.69,306.98,306.53,306.82,57957.0,277.9557,278.2186,277.8107,278.0736,57957.0
2021-06-14 10:05:00,306.83,306.87,306.51,306.65,35202.0,278.0826,278.1189,277.7926,277.9195,35202.0
2021-06-14 10:10:00,306.69,306.69,306.36,306.42,31277.0,277.9557,277.9557,277.6567,277.711,31277.0
2021-06-14 10:15:00,306.4,306.55,306.31,306.31,28883.0,277.6929,277.8289,277.6113,277.6113,28883.0
2021-06-14 10:20:00,306.36,306.44,306.22,306.26,14635.0,277.6567,277.7292,277.5298,277.566,14635.0
2021-06-14 10:25:00,306.25,306.76,306.23,306.75,26449.0,277.557,278.0192,277.5388,278.0101,26449.0
2021-06-14 10:30:00,306.7,306.74,306.45,306.6,20341.0,277.9648,278.0011,277.7382,277.8742,20341.0
2021-06-14 10:35:00,306.58,307.02,306.54,307.02,20779.0,277.856,278.2548,277.8198,278.2548,20779.0
2021-06-14 10:40:00,306.98,307.28,306.9,307.27,23894.0,278.2186,278.4905,278.1461,278.4814,23894.0
2021-06-14 10:45:00,307.28,307.42,307.16,307.17,23414.0,278.4905,278.6173,278.3817,278.3908,23414.0
2021-06-14 10:50:00,307.21,307.31,307.04,307.14,23765.0,278.427,278.5177,278.2729,278.3636,23765.0
2021-06-14 10:55:00,307.14,307.14,306.8,306.83,18988.0,278.3636,278.3636,278.0554,278.0826,18988.0
2021-06-14 11:00:00,306.87,307.55,306.87,307.41,24347.0,278.1189,278.7352,278.1189,278.6083,24347.0
2021-06-14 11:05:00,307.29,307.39,307.08,307.36,11291.0,278.4995,278.5902,278.3092,278.563,11291.0
2021-06-14 11:10:00,307.32,307.32,306.99,307.0,16524.0,278.5267,278.5267,278.2276,278.2367,16524.0
2021-06-14 11:15:00,307.0,307.03,306.72,306.77,14625.0,278.2367,278.2639,277.9829,278.0282,14625.0
2021-06-14 11:20:00,306.79,306.88,306.54,306.72,17338.0,278.0464,278.1279,277.8198,277.9829,17338.0
2021-06-14 11:25:00,306.73,306.82,306.51,306.61,15562.0,277.992,278.0736,277.7926,277.8832,15562.0
2021-06-14 11:30:00,306.64,306.92,306.5,306.88,21799.0,277.9104,278.1642,277.7835,278.1279,21799.0
2021-06-14 11:35:00,306.83,307.27,306.83,307.0,19135.0,278.0826,278.4814,278.0826,278.2367,19135.0
2021-06-14 11:40:00,307.0,307.19,306.92,306.94,15770.0,278.2367,278.4089,278.1642,278.1823,15770.0
2021-06-14 11:45:00,306.94,307.07,306.79,306.87,11729.0,278.1823,278.3001,278.0464,278.1189,11729.0
2021-06-14 11:50:00,306.89,306.89,306.5,306.54,11485.0,278.137,278.137,277.7835,277.8198,11485.0
2021-06-14 11:55:00,306.58,306.68,306.5,306.66,10064.0,277.856,277.9467,277.7835,277.9286,10064.0
2021-06-14 12:00:00,306.66,306.74,306.56,306.69,6954.0,277.9286,278.0011,277.8379,277.9557,6954.0
2021-06-14 12:05:00,306.74,306.84,306.59,306.84,11811.0,278.0011,278.0917,277.8651,278.0917,11811.0
2021-06-14 12:10:00,306.84,306.84,306.64,306.72,7645.0,278.0917,278.0917,277.9104,277.9829,7645.0
2021-06-14 12:15:00,306.69,306.89,306.66,306.88,13922.0,277.9557,278.137,277.9286,278.1279,13922.0
2021-06-14 12:20:00,306.89,306.94,306.71,306.74,10585.0,278.137,278.1823,277.9739,278.0011,10585.0
2021-06-14 12:25:00,306.7,307.0,306.7,306.86,5793.0,277.9648,278.2367,277.9648,278.1098,5793.0
2021-06-14 12:30:00,306.85,306.89,306.56,306.78,14284.0,278.1007,278.137,277.8379,278.0373,14284.0
2021-06-14 12:35:00,306.78,306.79,306.5,306.55,6644.0,278.0373,278.0464,277.7835,277.8289,6644.0
2021-06-14 12:40:00,306.58,306.76,306.57,306.62,10790.0,277.856,278.0192,277.847,277.8923,10790.0
2021-06-14 12:45:00,306.61,306.75,306.55,306.62,4858.0,277.8832,278.0101,277.8289,277.8923,4858.0
2021-06-14 12:50:00,306.6,306.66,306.5,306.58,8757.0,277.8742,277.9286,277.7835,277.856,8757.0
2021-06-14 12:55:00,306.59,306.78,306.59,306.73,6034.0,277.8651,278.0373,277.8651,277.992,6034.0
2021-06-14 13:00:00,306.7,306.8,306.56,306.72,7150.0,277.9648,278.0554,277.8379,277.9829,7150.0
2021-06-14 13:05:00,306.71,306.71,306.51,306.52,4122.0,277.9739,277.9739,277.7926,277.8017,4122.0
2021-06-14 13:10:00,306.51,306.62,306.37,306.44,9421.0,277.7926,277.8923,277.6657,277.7292,9421.0
2021-06-14 13:15:00,306.44,306.57,306.33,306.49,10501.0,277.7292,277.847,277.6295,277.7745,10501.0
2021-06-14 13:20:00,306.48,306.51,306.33,306.45,6103.0,277.7654,277.7926,277.6295,277.7382,6103.0
2021-06-14 13:25:00,306.43,306.55,306.43,306.54,8038.0,277.7201,277.8289,277.7201,277.8198,8038.0
2021-06-14 13:30:00,306.6,306.67,306.49,306.62,9574.0,277.8742,277.9376,277.7745,277.8923,9574.0
2021-06-14 13:35:00,306.65,306.65,306.53,306.63,5432.0,277.9195,277.9195,277.8107,277.9014,5432.0
2021-06-14 13:40:00,306.62,306.69,306.52,306.61,8326.0,277.8923,277.9557,277.8017,277.8832,8326.0
2021-06-14 13:45:00,306.63,306.75,306.62,306.75,8142.0,277.9014,278.0101,277.8923,278.0101,8142.0
2021-06-14 13:50:00,306.75,306.89,306.72,306.8,10839.0,278.0101,278.137,277.9829,278.0554,10839.0
2021-06-14 13:55:00,306.78,306.78,306.65,306.68,8882.0,278.0373,278.0373,277.9195,277.9467,8882.0
2021-06-14 14:00:00,306.7,306.9,306.68,306.83,5901.0,277.9648,278.1461,277.9467,278.0826,5901.0
2021-06-14 14:05:00,306.84,307.07,306.79,307.03,21473.0,278.0917,278.3001,278.0464,278.2639,21473.0
2021-06-14 14:10:00,307.05,307.06,306.87,306.88,11218.0,278.282,278.2911,278.1189,278.1279,11218.0
2021-06-14 14:15:00,306.86,306.94,306.75,306.82,22876.0,278.1098,278.1823,278.0101,278.0736,22876.0
2021-06-14 14:20:00,306.8,307.06,306.75,307.04,12759.0,278.0554,278.2911,278.0101,278.2729,12759.0
2021-06-14 14:25:00,307.1,307.1,306.94,307.0,8227.0,278.3273,278.3273,278.1823,278.2367,8227.0
2021-06-14 14:30:00,306.99,307.0,306.8,306.9,7502.0,278.2276,278.2367,278.0554,278.1461,7502.0
2021-06-14 14:35:00,306.87,306.93,306.82,306.91,8451.0,278.1189,278.1733,278.0736,278.1551,8451.0
2021-06-14 14:40:00,306.91,306.99,306.87,306.88,4860.0,278.1551,278.2276,278.1189,278.1279,4860.0
2021-06-14 14:45:00,306.94,307.09,306.88,306.98,12013.0,278.1823,278.3183,278.1279,278.2186,12013.0
2021-06-14 14:50:00,306.99,307.13,306.96,307.11,6702.0,278.2276,278.3545,278.2004,278.3364,6702.0
2021-06-14 14:55:00,307.12,307.4,307.12,307.37,17406.0,278.3455,278.5992,278.3455,278.572,17406.0
2021-06-14 15:00:00,307.34,307.65,307.29,307.65,16844.0,278.5448,278.8258,278.4995,278.8258,16844.0
2021-06-14 15:05:00,307.67,307.96,307.67,307.96,24021.0,278.8439,279.1068,278.8439,279.1068,24021.0
2021-06-14 15:10:00,307.98,308.05,307.74,307.8,19896.0,279.1249,279.1883,278.9074,278.9617,19896.0
2021-06-14 15:15:00,307.77,307.89,307.58,307.6,11042.0,278.9346,279.0433,278.7624,278.7805,11042.0
2021-06-14 15:20:00,307.63,307.94,307.55,307.92,24174.0,278.8077,279.0886,278.7352,279.0705,24174.0
2021-06-14 15:25:00,307.91,307.98,307.73,307.98,10865.0,279.0614,279.1249,278.8983,279.1249,10865.0
2021-06-14 15:30:00,307.95,308.46,307.95,308.39,23888.0,279.0977,279.5599,279.0977,279.4965,23888.0
2021-06-14 15:35:00,308.42,308.96,308.39,308.89,41194.0,279.5237,280.0131,279.4965,279.9496,41194.0
2021-06-14 15:40:00,308.92,309.02,308.75,308.89,38683.0,279.9768,280.0674,279.8227,279.9496,38683.0
2021-06-14 15:45:00,308.92,309.14,308.86,309.02,41638.0,279.9768,280.1762,279.9224,280.0674,41638.0
2021-06-14 15:50:00,309.06,309.4,308.74,309.34,45516.0,280.1037,280.4118,279.8137,280.3575,45516.0
2021-06-14 15:55:00,309.28,309.45,309.15,309.45,107712.0,280.3031,280.4572,280.1853,280.4572,107712.0
2021-06-15 09:30:00,308.75,308.95,307.06,307.29,170378.0,279.8227,280.004,278.2911,278.4995,170378.0
2021-06-15 09:35:00,307.28,307.46,306.72,307.12,54045.0,278.4905,278.6536,277.9829,278.3455,54045.0
2021-06-15 09:40:00,306.99,307.39,306.71,306.8,31576.0,278.2276,278.5902,277.9739,278.0554,31576.0
2021-06-15 09:45:00,306.84,306.92,305.42,305.5,70585.0,278.0917,278.1642,276.8047,276.8772,70585.0
2021-06-15 09:50:00,305.52,305.8,305.26,305.74,75176.0,276.8954,277.1491,276.6597,277.0947,75176.0
2021-06-15 09:55:00,305.75,305.87,305.4,305.49,44466.0,277.1038,277.2126,276.7866,276.8682,44466.0
2021-06-15 10:00:00,305.44,305.73,305.27,305.35,46700.0,276.8229,277.0857,276.6688,276.7413,46700.0
2021-06-15 10:05:00,305.36,305.44,305.06,305.15,59824.0,276.7504,276.8229,276.4785,276.56,59824.0
2021-06-15 10:10:00,305.17,305.29,304.78,304.86,79539.0,276.5782,276.6869,276.2247,276.2972,79539.0
2021-06-15 10:15:00,304.81,305.12,304.75,304.78,40692.0,276.2519,276.5328,276.1975,276.2247,40692.0
2021-06-15 10:20:00,304.77,305.18,304.61,305.09,78742.0,276.2156,276.5872,276.0706,276.5056,78742.0
2021-06-15 10:25:00,305.09,305.3,304.81,305.29,88906.0,276.5056,276.696,276.2519,276.6869,88906.0
2021-06-15 10:30:00,305.25,305.25,304.69,304.84,30621.0,276.6507,276.6507,276.1431,276.2791,30621.0
2021-06-15 10:35:00,304.85,304.91,304.2,304.31,27415.0,276.2881,276.3425,275.699,275.7987,27415.0
2021-06-15 10:40:00,304.3,304.99,304.29,304.84,25991.0,275.7897,276.415,275.7806,276.2791,25991.0
2021-06-15 10:45:00,304.84,304.85,304.37,304.56,15889.0,276.2791,276.2881,275.8531,276.0253,15889.0
2021-06-15 10:50:00,304.53,305.25,304.53,305.25,44722.0,275.9981,276.6507,275.9981,276.6507,44722.0
2021-06-15 10:55:00,305.25,305.43,305.05,305.34,22825.0,276.6507,276.8138,276.4694,276.7322,22825.0
2021-06-15 11:00:00,305.34,305.5,305.09,305.13,23797.0,276.7322,276.8772,276.5056,276.5419,23797.0
2021-06-15 11:05:00,305.16,305.41,304.94,305.26,23210.0,276.5691,276.7957,276.3697,276.6597,23210.0
2021-06-15 11:10:00,305.28,305.32,304.94,305.2,31750.0,276.6778,276.7141,276.3697,276.6053,31750.0
2021-06-15 11:15:00,305.21,305.23,305.0,305.07,53899.0,276.6144,276.6325,276.4241,276.4875,53899.0
2021-06-15 11:20:00,305.11,305.35,305.04,305.07,45726.0,276.5238,276.7413,276.4603,276.4875,45726.0
2021-06-15 11:25:00,305.06,305.1,304.68,304.96,27059.0,276.4785,276.5147,276.1341,276.3878,27059.0
2021-06-15 11:30:00,304.97,304.97,304.56,304.68,14242.0,276.3969,276.3969,276.0253,276.1341,14242.0
2021-06-15 11:35:00,304.69,304.79,304.34,304.48,23341.0,276.1431,276.2338,275.8259,275.9528,23341.0
2021-06-15 11:40:00,304.48,304.85,304.39,304.68,17014.0,275.9528,276.2881,275.8712,276.1341,17014.0
2021-06-15 11:45:00,304.72,304.72,304.29,304.53,15339.0,276.1703,276.1703,275.7806,275.9981,15339.0
2021-06-15 11:50:00,304.56,304.69,304.29,304.29,22993.0,276.0253,276.1431,275.7806,275.7806,22993.0
2021-06-15 11:55:00,304.25,304.33,304.07,304.21,36128.0,275.7443,275.8169,275.5812,275.7081,36128.0
2021-06-15 12:00:00,304.24,304.29,303.9,303.99,40261.0,275.7353,275.7806,275.4271,275.5087,40261.0
2021-06-15 12:05:00,303.99,304.25,303.59,304.08,63399.0,275.5087,275.7443,275.1462,275.5903,63399.0
2021-06-15 12:10:00,304.1,304.22,303.98,303.98,32887.0,275.6084,275.7172,275.4996,275.4996,32887.0
2021-06-15 12:15:00,303.97,304.02,303.83,303.85,41597.0,275.4906,275.5359,275.3637,275.3818,41597.0
2021-06-15 12:20:00,303.98,304.15,303.92,304.11,31774.0,275.4996,275.6537,275.4453,275.6175,31774.0
2021-06-15 12:25:00,304.09,304.25,304.06,304.11,20823.0,275.5993,275.7443,275.5721,275.6175,20823.0
2021-06-15 12:30:00,304.13,304.19,303.85,303.87,26133.0,275.6356,275.69,275.3818,275.4,26133.0
2021-06-15 12:35:00,303.93,303.96,303.71,303.9,33295.0,275.4543,275.4815,275.2549,275.4271,33295.0
2021-06-15 12:40:00,303.96,303.99,303.74,303.82,24426.0,275.4815,275.5087,275.2821,275.3546,24426.0
2021-06-15 12:45:00,303.89,303.97,303.76,303.78,18424.0,275.4181,275.4906,275.3003,275.3184,18424.0
2021-06-15 12:50:00,303.8,303.9,303.65,303.8,17841.0,275.3365,275.4271,275.2006,275.3365,17841.0
2021-06-15 12:55:00,303.75,303.86,303.61,303.7,21985.0,275.2912,275.3909,275.1643,275.2459,21985.0
2021-06-15 13:00:00,303.68,303.72,303.55,303.66,25819.0,275.2278,275.264,275.1099,275.2096,25819.0
2021-06-15 13:05:00,303.67,304.0,303.67,303.92,16633.0,275.2187,275.5178,275.2187,275.4453,16633.0
2021-06-15 13:10:00,303.91,303.93,303.67,303.73,10853.0,275.4362,275.4543,275.2187,275.2731,10853.0
2021-06-15 13:15:00,303.73,303.9,303.48,303.81,37661.0,275.2731,275.4271,275.0465,275.3456,37661.0
2021-06-15 13:20:00,303.83,304.15,303.83,304.04,28765.0,275.3637,275.6537,275.3637,275.554,28765.0
2021-06-15 13:25:00,304.09,304.23,304.04,304.22,11003.0,275.5993,275.7262,275.554,275.7172,11003.0
2021-06-15 13:30:00,304.19,304.55,304.16,304.55,20318.0,275.69,276.0162,275.6628,276.0162,20318.0
2021-06-15 13:35:00,304.45,304.47,304.24,304.41,15438.0,275.9256,275.9437,275.7353,275.8894,15438.0
2021-06-15 13:40:00,304.43,304.62,304.37,304.53,15144.0,275.9075,276.0797,275.8531,275.9981,15144.0
2021-06-15 13:45:00,304.49,304.82,304.36,304.73,19693.0,275.9619,276.2609,275.844,276.1794,19693.0
2021-06-15 13:50:00,304.72,305.35,304.72,305.29,29663.0,276.1703,276.7413,276.1703,276.6869,29663.0
2021-06-15 13:55:00,305.31,305.65,305.29,305.6,52989.0,276.705,277.0132,276.6869,276.9679,52989.0
2021-06-15 14:00:00,305.61,306.09,305.58,306.09,42417.0,276.9769,277.412,276.9497,277.412,42417.0
2021-06-15 14:05:00,306.08,306.2,305.96,306.14,32887.0,277.4029,277.5116,277.2941,277.4573,32887.0
2021-06-15 14:10:00,306.18,306.25,305.52,305.6,38582.0,277.4935,277.557,276.8954,276.9679,38582.0
2021-06-15 14:15:00,305.57,305.72,305.4,305.4,27497.0,276.9407,277.0766,276.7866,276.7866,27497.0
2021-06-15 14:20:00,305.39,305.79,305.37,305.5,41828.0,276.7775,277.1401,276.7594,276.8772,41828.0
2021-06-15 14:25:00,305.54,305.72,305.48,305.68,35276.0,276.9135,277.0766,276.8591,277.0404,35276.0
2021-06-15 14:30:00,305.68,306.0,305.62,305.9,26603.0,277.0404,277.3304,276.986,277.2398,26603.0
2021-06-15 14:35:00,305.95,306.1,305.9,305.98,31407.0,277.2851,277.421,277.2398,277.3123,31407.0
2021-06-15 14:40:00,306.0,306.13,305.84,305.95,35063.0,277.3304,277.4482,277.1854,277.2851,35063.0
2021-06-15 14:45:00,305.95,306.36,305.86,306.32,25708.0,277.2851,277.6567,277.2035,277.6204,25708.0
2021-06-15 14:50:00,306.3,306.64,306.24,306.64,24666.0,277.6023,277.9104,277.5479,277.9104,24666.0
2021-06-15 14:55:00,306.58,306.7,306.54,306.61,28982.0,277.856,277.9648,277.8198,277.8832,28982.0
2021-06-15 15:00:00,306.53,306.59,306.18,306.3,34577.0,277.8107,277.8651,277.4935,277.6023,34577.0
2021-06-15 15:05:00,306.35,306.63,306.35,306.6,33525.0,277.6476,277.9014,277.6476,277.8742,33525.0
2021-06-15 15:10:00,306.6,306.78,306.59,306.71,26733.0,277.8742,278.0373,277.8651,277.9739,26733.0
2021-06-15 15:15:00,306.67,306.88,306.65,306.83,17332.0,277.9376,278.1279,277.9195,278.0826,17332.0
2021-06-15 15:20:00,306.81,306.81,306.6,306.69,19863.0,278.0645,278.0645,277.8742,277.9557,19863.0
2021-06-15 15:25:00,306.66,306.75,306.42,306.54,26428.0,277.9286,278.0101,277.711,277.8198,26428.0
2021-06-15 15:30:00,306.54,306.55,306.25,306.38,38346.0,277.8198,277.8289,277.557,277.6748,38346.0
2021-06-15 15:35:00,306.42,306.47,306.21,306.32,30255.0,277.711,277.7564,277.5207,277.6204,30255.0
2021-06-15 15:40:00,306.32,306.38,305.95,306.07,46263.0,277.6204,277.6748,277.2851,277.3938,46263.0
2021-06-15 15:45:00,306.09,306.48,306.08,306.41,49651.0,277.412,277.7654,277.4029,277.702,49651.0
2021-06-15 15:50:00,306.43,306.44,306.04,306.21,69498.0,277.7201,277.7292,277.3666,277.5207,69498.0
2021-06-15 15:55:00,306.24,306.62,306.09,306.58,190440.0,277.5479,277.8923,277.412,277.856,190440.0
2021-06-16 09:30:00,306.69,307.11,305.4,306.19,99301.0,277.9557,278.3364,276.7866,277.5026,99301.0
2021-06-16 09:35:00,306.19,307.35,306.16,306.68,65665.0,277.5026,278.5539,277.4754,277.9467,65665.0
2021-06-16 09:40:00,306.75,306.82,305.85,306.0,39091.0,278.0101,278.0736,277.1944,277.3304,39091.0
2021-06-16 09:45:00,306.0,306.22,304.8,304.86,67265.0,277.3304,277.5298,276.2428,276.2972,67265.0
2021-06-16 09:50:00,304.85,305.75,304.54,305.25,34636.0,276.2881,277.1038,276.0072,276.6507,34636.0
2021-06-16 09:55:00,305.35,305.58,305.06,305.3,19476.0,276.7413,276.9497,276.4785,276.696,19476.0
2021-06-16 10:00:00,305.34,306.0,305.21,305.88,24686.0,276.7322,277.3304,276.6144,277.2216,24686.0
2021-06-16 10:05:00,305.91,305.92,305.48,305.68,16537.0,277.2488,277.2579,276.8591,277.0404,16537.0
2021-06-16 10:10:00,305.69,305.84,304.85,304.86,28674.0,277.0494,277.1854,276.2881,276.2972,28674.0
2021-06-16 10:15:00,304.9,304.95,304.44,304.8,40985.0,276.3334,276.3788,275.9165,276.2428,40985.0
2021-06-16 10:20:00,304.8,304.95,304.28,304.48,30534.0,276.2428,276.3788,275.7715,275.9528,30534.0
2021-06-16 10:25:00,304.43,304.62,304.16,304.56,39148.0,275.9075,276.0797,275.6628,276.0253,39148.0
2021-06-16 10:30:00,304.57,304.92,304.4,304.92,24759.0,276.0344,276.3516,275.8803,276.3516,24759.0
2021-06-16 10:35:00,304.91,305.08,304.67,304.93,19494.0,276.3425,276.4966,276.125,276.3606,19494.0
2021-06-16 10:40:00,304.79,304.98,304.6,304.83,16925.0,276.2338,276.406,276.0616,276.27,16925.0
2021-06-16 10:45:00,304.85,305.02,304.68,304.81,19242.0,276.2881,276.4422,276.1341,276.2519,19242.0
2021-06-16 10:50:00,304.78,305.0,304.67,304.93,13059.0,276.2247,276.4241,276.125,276.3606,13059.0
2021-06-16 10:55:00,304.9,305.1,304.69,304.94,31079.0,276.3334,276.5147,276.1431,276.3697,31079.0
2021-06-16 11:00:00,304.94,305.06,304.69,304.71,12919.0,276.3697,276.4785,276.1431,276.1612,12919.0
2021-06-16 11:05:00,304.68,305.34,304.41,305.12,28791.0,276.1341,276.7322,275.8894,276.5328,28791.0
2021-06-16 11:10:00,305.06,305.15,304.91,305.02,12364.0,276.4785,276.56,276.3425,276.4422,12364.0
2021-06-16 11:15:00,304.98,305.15,304.87,305.12,11120.0,276.406,276.56,276.3063,276.5328,11120.0
2021-06-16 11:20:00,305.07,305.25,304.96,305.22,10562.0,276.4875,276.6507,276.3878,276.6235,10562.0
2021-06-16 11:25:00,305.17,305.29,304.82,305.09,17829.0,276.5782,276.6869,276.2609,276.5056,17829.0
2021-06-16 11:30:00,305.02,305.02,304.63,304.66,16103.0,276.4422,276.4422,276.0887,276.1159,16103.0
2021-06-16 11:35:00,304.67,304.82,304.57,304.62,20448.0,276.125,276.2609,276.0344,276.0797,20448.0
2021-06-16 11:40:00,304.6,304.83,304.53,304.64,15839.0,276.0616,276.27,275.9981,276.0978,15839.0
2021-06-16 11:45:00,304.62,304.91,304.59,304.81,20108.0,276.0797,276.3425,276.0525,276.2519,20108.0
2021-06-16 11:50:00,304.83,305.0,304.71,304.83,22663.0,276.27,276.4241,276.1612,276.27,22663.0
2021-06-16 11:55:00,304.84,305.55,304.84,305.32,20497.0,276.2791,276.9225,276.2791,276.7141,20497.0
2021-06-16 12:00:00,305.34,305.36,305.22,305.32,8574.0,276.7322,276.7504,276.6235,276.7141,8574.0
2021-06-16 12:05:00,305.27,305.72,305.2,305.59,31732.0,276.6688,277.0766,276.6053,276.9588,31732.0
2021-06-16 12:10:00,305.64,305.91,305.55,305.69,16310.0,277.0041,277.2488,276.9225,277.0494,16310.0
2021-06-16 12:15:00,305.66,305.77,305.44,305.54,10569.0,277.0222,277.1219,276.8229,276.9135,10569.0
2021-06-16 12:20:00,305.5,305.66,305.3,305.5,15179.0,276.8772,277.0222,276.696,276.8772,15179.0
2021-06-16 12:25:00,305.49,305.54,305.28,305.32,12976.0,276.8682,276.9135,276.6778,276.7141,12976.0
2021-06-16 12:30:00,305.29,305.55,305.29,305.49,8690.0,276.6869,276.9225,276.6869,276.8682,8690.0
2021-06-16 12:35:00,305.48,305.49,305.01,305.07,12093.0,276.8591,276.8682,276.4331,276.4875,12093.0
2021-06-16 12:40:00,305.06,305.36,304.94,305.29,13697.0,276.4785,276.7504,276.3697,276.6869,13697.0
2021-06-16 12:45:00,305.25,305.25,304.67,304.79,16234.0,276.6507,276.6507,276.125,276.2338,16234.0
2021-06-16 12:50:00,304.84,305.04,304.76,304.98,11703.0,276.2791,276.4603,276.2066,276.406,11703.0
2021-06-16 12:55:00,304.96,305.09,304.84,305.08,13674.0,276.3878,276.5056,276.2791,276.4966,13674.0
2021-06-16 13:00:00,305.06,305.12,304.92,305.01,10102.0,276.4785,276.5328,276.3516,276.4331,10102.0
2021-06-16 13:05:00,305.03,305.03,304.86,304.93,9404.0,276.4513,276.4513,276.2972,276.3606,9404.0
2021-06-16 13:10:00,304.9,305.2,304.8,305.2,11246.0,276.3334,276.6053,276.2428,276.6053,11246.0
2021-06-16 13:15:00,305.19,305.2,304.9,305.05,11369.0,276.5963,276.6053,276.3334,276.4694,11369.0
2021-06-16 13:20:00,305.03,305.03,304.6,304.69,16522.0,276.4513,276.4513,276.0616,276.1431,16522.0
2021-06-16 13:25:00,304.7,304.76,304.3,304.42,13936.0,276.1522,276.2066,275.7897,275.8984,13936.0
2021-06-16 13:30:00,304.39,304.48,304.26,304.31,17656.0,275.8712,275.9528,275.7534,275.7987,17656.0
2021-06-16 13:35:00,304.38,304.4,304.25,304.39,12651.0,275.8622,275.8803,275.7443,275.8712,12651.0
2021-06-16 13:40:00,304.45,304.45,304.11,304.2,13543.0,275.9256,275.9256,275.6175,275.699,13543.0
2021-06-16 13:45:00,304.17,304.18,303.67,303.74,28393.0,275.6718,275.6809,275.2187,275.2821,28393.0
2021-06-16 13:50:00,303.76,304.08,303.57,304.03,23264.0,275.3003,275.5903,275.1281,275.545,23264.0
2021-06-16 13:55:00,304.05,304.14,303.74,304.01,20473.0,275.5631,275.6447,275.2821,275.5268,20473.0
2021-06-16 14:00:00,303.93,303.95,301.56,301.77,82203.0,275.4543,275.4725,273.3064,273.4967,82203.0
2021-06-16 14:05:00,301.76,303.11,301.75,302.84,61701.0,273.4876,274.7112,273.4786,274.4665,61701.0
2021-06-16 14:10:00,302.98,303.08,302.09,302.2,38633.0,274.5933,274.684,273.7867,273.8864,38633.0
2021-06-16 14:15:00,302.13,302.13,301.47,301.67,48999.0,273.823,273.823,273.2248,273.4061,48999.0
2021-06-16 14:20:00,301.57,302.01,301.17,302.0,48189.0,273.3154,273.7142,272.9529,273.7052,48189.0
2021-06-16 14:25:00,302.0,302.3,301.73,301.99,53284.0,273.7052,273.977,273.4605,273.6961,53284.0
2021-06-16 14:30:00,301.85,302.31,301.5,302.01,33257.0,273.5692,273.9861,273.252,273.7142,33257.0
2021-06-16 14:35:00,302.1,302.82,301.84,302.35,43172.0,273.7958,274.4483,273.5601,274.0224,43172.0
2021-06-16 14:40:00,302.45,302.59,301.61,301.61,34166.0,274.113,274.2399,273.3517,273.3517,34166.0
2021-06-16 14:45:00,301.64,301.79,301.35,301.35,38816.0,273.3789,273.5148,273.1161,273.1161,38816.0
2021-06-16 14:50:00,301.35,302.09,301.3,301.94,34572.0,273.1161,273.7867,273.0707,273.6508,34572.0
2021-06-16 14:55:00,301.91,302.41,301.71,302.13,29251.0,273.6236,274.0767,273.4423,273.823,29251.0
2021-06-16 15:00:00,302.14,302.44,302.02,302.37,24147.0,273.832,274.1039,273.7233,274.0405,24147.0
2021-06-16 15:05:00,302.41,302.58,302.31,302.44,27615.0,274.0767,274.2308,273.9861,274.1039,27615.0
2021-06-16 15:10:00,302.41,302.55,302.03,302.16,42092.0,274.0767,274.2036,273.7323,273.8502,42092.0
2021-06-16 15:15:00,302.19,302.42,301.97,302.18,53639.0,273.8774,274.0858,273.678,273.8683,53639.0
2021-06-16 15:20:00,302.19,303.12,302.15,303.09,43475.0,273.8774,274.7202,273.8411,274.693,43475.0
2021-06-16 15:25:00,303.1,303.37,302.86,302.86,43463.0,274.7021,274.9468,274.4846,274.4846,43463.0
2021-06-16 15:30:00,302.89,303.2,302.52,302.68,45915.0,274.5118,274.7927,274.1764,274.3214,45915.0
2021-06-16 15:35:00,302.63,302.83,302.48,302.68,65586.0,274.2761,274.4574,274.1402,274.3214,65586.0
2021-06-16 15:40:00,302.64,302.84,302.47,302.7,56573.0,274.2852,274.4665,274.1311,274.3396,56573.0
2021-06-16 15:45:00,302.7,303.39,302.66,303.17,62029.0,274.3396,274.9649,274.3033,274.7655,62029.0
2021-06-16 15:50:00,303.06,303.27,302.88,302.93,74816.0,274.6658,274.8562,274.5027,274.548,74816.0
2021-06-16 15:55:00,302.93,303.03,302.6,302.82,145697.0,274.548,274.6387,274.2489,274.4483,145697.0
2021-06-17 09:30:00,303.05,304.22,302.61,303.95,170378.0,274.6568,275.7172,274.258,275.4725,170378.0
2021-06-17 09:35:00,303.93,303.93,303.08,303.32,29873.0,275.4543,275.4543,274.684,274.9015,29873.0
2021-06-17 09:40:00,303.3,303.64,301.63,301.69,57337.0,274.8834,275.1915,273.3698,273.4242,57337.0
2021-06-17 09:45:00,301.65,301.78,300.7,300.71,49231.0,273.3879,273.5058,272.527,272.536,49231.0
2021-06-17 09:50:00,300.79,301.67,300.41,301.48,59421.0,272.6085,273.4061,272.2641,273.2339,59421.0
2021-06-17 09:55:00,301.52,302.03,301.03,301.88,75161.0,273.2701,273.7323,272.826,273.5964,75161.0
2021-06-17 10:00:00,301.88,302.37,301.7,302.12,62509.0,273.5964,274.0405,273.4333,273.8139,62509.0
2021-06-17 10:05:00,302.26,302.48,301.04,301.17,28146.0,273.9408,274.1402,272.8351,272.9529,28146.0
2021-06-17 10:10:00,301.09,301.25,300.43,300.55,40292.0,272.8804,273.0254,272.2822,272.391,40292.0
2021-06-17 10:15:00,300.53,301.05,300.43,301.05,52594.0,272.3729,272.8442,272.2822,272.8442,52594.0
2021-06-17 10:20:00,301.06,301.22,300.75,300.85,16350.0,272.8532,272.9982,272.5723,272.6629,16350.0
2021-06-17 10:25:00,300.81,301.24,300.76,300.92,19724.0,272.6266,273.0164,272.5813,272.7263,19724.0
2021-06-17 10:30:00,300.88,301.45,300.77,301.4,20535.0,272.6901,273.2067,272.5904,273.1614,20535.0
2021-06-17 10:35:00,301.44,301.58,301.22,301.4,25322.0,273.1976,273.3245,272.9982,273.1614,25322.0
2021-06-17 10:40:00,301.47,301.85,301.19,301.37,26243.0,273.2248,273.5692,272.971,273.1342,26243.0
2021-06-17 10:45:00,301.45,301.56,301.02,301.13,18854.0,273.2067,273.3064,272.817,272.9167,18854.0
2021-06-17 10:50:00,301.13,301.28,300.94,301.03,18729.0,272.9167,273.0526,272.7445,272.826,18729.0
2021-06-17 10:55:00,301.09,301.17,300.88,300.95,29706.0,272.8804,272.9529,272.6901,272.7535,29706.0
2021-06-17 11:00:00,300.88,301.08,300.75,301.0,18672.0,272.6901,272.8714,272.5723,272.7988,18672.0
2021-06-17 11:05:00,301.0,301.02,300.54,300.75,27707.0,272.7988,272.817,272.3819,272.5723,27707.0
2021-06-17 11:10:00,300.73,301.23,300.56,301.01,18971.0,272.5541,273.0073,272.4001,272.8079,18971.0
2021-06-17 11:15:00,301.1,301.24,300.94,301.12,17793.0,272.8895,273.0164,272.7445,272.9076,17793.0
2021-06-17 11:20:00,301.16,301.33,301.05,301.13,18188.0,272.9439,273.0979,272.8442,272.9167,18188.0
2021-06-17 11:25:00,301.14,301.17,300.94,301.1,11812.0,272.9257,272.9529,272.7445,272.8895,11812.0
2021-06-17 11:30:00,301.08,301.62,301.01,301.39,20271.0,272.8714,273.3608,272.8079,273.1523,20271.0
2021-06-17 11:35:00,301.39,301.53,301.11,301.32,24560.0,273.1523,273.2792,272.8985,273.0889,24560.0
2021-06-17 11:40:00,301.28,301.31,301.01,301.04,16569.0,273.0526,273.0798,272.8079,272.8351,16569.0
2021-06-17 11:45:00,301.02,301.45,301.02,301.44,16397.0,272.817,273.2067,272.817,273.1976,16397.0
2021-06-17 11:50:00,301.47,301.55,301.22,301.45,18738.0,273.2248,273.2973,272.9982,273.2067,18738.0
2021-06-17 11:55:00,301.48,301.55,300.94,301.11,28409.0,273.2339,273.2973,272.7445,272.8985,28409.0
2021-06-17 12:00:00,301.09,301.25,300.7,301.2,33427.0,272.8804,273.0254,272.527,272.9801,33427.0
2021-06-17 12:05:00,301.15,301.2,300.7,300.78,17170.0,272.9348,272.9801,272.527,272.5995,17170.0
2021-06-17 12:10:00,300.77,301.0,300.55,300.93,20749.0,272.5904,272.7988,272.391,272.7354,20749.0
2021-06-17 12:15:00,300.92,300.92,300.44,300.54,23694.0,272.7263,272.7263,272.2913,272.3819,23694.0
2021-06-17 12:20:00,300.5,300.51,300.03,300.08,25539.0,272.3457,272.3548,271.9197,271.965,25539.0
2021-06-17 12:25:00,300.09,300.49,300.09,300.4,18690.0,271.9741,272.3366,271.9741,272.2551,18690.0
2021-06-17 12:30:00,300.35,301.14,300.16,301.09,27551.0,272.2097,272.9257,272.0375,272.8804,27551.0
2021-06-17 12:35:00,301.19,301.48,301.03,301.32,25678.0,272.971,273.2339,272.826,273.0889,25678.0
2021-06-17 12:40:00,301.44,301.82,301.36,301.78,29960.0,273.1976,273.542,273.1251,273.5058,29960.0
2021-06-17 12:45:00,301.73,302.22,301.73,302.21,29146.0,273.4605,273.9045,273.4605,273.8955,29146.0
2021-06-17 12:50:00,302.19,302.72,302.03,302.54,41329.0,273.8774,274.3577,273.7323,274.1946,41329.0
2021-06-17 12:55:00,302.49,302.93,302.44,302.93,30868.0,274.1492,274.548,274.1039,274.548,30868.0
2021-06-17 13:00:00,302.89,303.64,302.89,303.38,26740.0,274.5118,275.1915,274.5118,274.9559,26740.0
2021-06-17 13:05:00,303.38,303.94,303.26,303.82,26198.0,274.9559,275.4634,274.8471,275.3546,26198.0
2021-06-17 13:10:00,303.82,304.44,303.74,304.16,36017.0,275.3546,275.9165,275.2821,275.6628,36017.0
2021-06-17 13:15:00,304.12,304.62,304.05,304.4,36041.0,275.6265,276.0797,275.5631,275.8803,36041.0
2021-06-17 13:20:00,304.42,304.54,304.08,304.31,29546.0,275.8984,276.0072,275.5903,275.7987,29546.0
2021-06-17 13:25:00,304.36,304.77,304.26,304.69,16960.0,275.844,276.2156,275.7534,276.1431,16960.0
2021-06-17 13:30:00,304.67,305.06,304.61,304.98,20522.0,276.125,276.4785,276.0706,276.406,20522.0
2021-06-17 13:35:00,305.01,305.14,304.91,304.97,19670.0,276.4331,276.551,276.3425,276.3969,19670.0
2021-06-17 13:40:00,304.96,305.22,304.84,305.05,20833.0,276.3878,276.6235,276.2791,276.4694,20833.0
2021-06-17 13:45:00,305.07,305.13,304.86,304.91,15143.0,276.4875,276.5419,276.2972,276.3425,15143.0
2021-06-17 13:50:00,304.94,304.95,304.58,304.58,19565.0,276.3697,276.3788,276.0434,276.0434,19565.0
2021-06-17 13:55:00,304.55,304.64,304.31,304.57,45225.0,276.0162,276.0978,275.7987,276.0344,45225.0
2021-06-17 14:00:00,304.61,304.64,304.13,304.51,26733.0,276.0706,276.0978,275.6356,275.98,26733.0
2021-06-17 14:05:00,304.5,304.57,304.21,304.28,14663.0,275.9709,276.0344,275.7081,275.7715,14663.0
2021-06-17 14:10:00,304.32,304.64,304.31,304.42,13730.0,275.8078,276.0978,275.7987,275.8984,13730.0
2021-06-17 14:15:00,304.44,304.52,304.01,304.08,21351.0,275.9165,275.9891,275.5268,275.5903,21351.0
2021-06-17 14:20:00,304.05,304.06,303.55,303.75,17342.0,275.5631,275.5721,275.1099,275.2912,17342.0
2021-06-17 14:25:00,303.71,304.01,303.47,303.84,16206.0,275.2549,275.5268,275.0374,275.3728,16206.0
2021-06-17 14:30:00,303.79,303.9,303.62,303.66,16004.0,275.3274,275.4271,275.1734,275.2096,16004.0
2021-06-17 14:35:00,303.61,303.63,303.3,303.39,15279.0,275.1643,275.1824,274.8834,274.9649,15279.0
2021-06-17 14:40:00,303.4,303.71,303.36,303.6,12674.0,274.974,275.2549,274.9377,275.1552,12674.0
2021-06-17 14:45:00,303.64,303.7,303.5,303.68,12420.0,275.1915,275.2459,275.0646,275.2278,12420.0
2021-06-17 14:50:00,303.61,303.63,303.41,303.53,9706.0,275.1643,275.1824,274.983,275.0918,9706.0
2021-06-17 14:55:00,303.55,303.93,303.48,303.74,10835.0,275.1099,275.4543,275.0465,275.2821,10835.0
2021-06-17 15:00:00,303.76,303.9,303.51,303.88,15026.0,275.3003,275.4271,275.0737,275.409,15026.0
2021-06-17 15:05:00,303.85,304.01,303.65,303.92,9949.0,275.3818,275.5268,275.2006,275.4453,9949.0
2021-06-17 15:10:00,303.91,304.41,303.8,304.37,17456.0,275.4362,275.8894,275.3365,275.8531,17456.0
2021-06-17 15:15:00,304.33,304.33,303.99,304.11,13873.0,275.8169,275.8169,275.5087,275.6175,13873.0
2021-06-17 15:20:00,304.13,304.13,303.67,303.68,34097.0,275.6356,275.6356,275.2187,275.2278,34097.0
2021-06-17 15:25:00,303.64,303.81,303.46,303.81,59344.0,275.1915,275.3456,275.0284,275.3456,59344.0
2021-06-17 15:30:00,303.84,304.16,303.6,303.93,32056.0,275.3728,275.6628,275.1552,275.4543,32056.0
2021-06-17 15:35:00,303.99,304.71,303.94,304.04,47557.0,275.5087,276.1612,275.4634,275.554,47557.0
2021-06-17 15:40:00,304.07,304.11,303.84,303.86,57471.0,275.5812,275.6175,275.3728,275.3909,57471.0
2021-06-17 15:45:00,303.84,304.2,303.67,303.94,56593.0,275.3728,275.699,275.2187,275.4634,56593.0
2021-06-17 15:50:00,303.8,304.05,303.49,303.62,80688.0,275.3365,275.5631,275.0556,275.1734,80688.0
2021-06-17 15:55:00,303.62,303.67,302.79,303.19,260184.0,275.1734,275.2187,274.4211,274.7837,260184.0
2021-06-18 09:30:00,299.25,301.48,299.0,300.3,935244.0,271.2128,273.2339,270.9862,272.1644,935244.0
2021-06-18 09:35:00,300.11,301.02,299.61,300.21,30657.0,271.9922,272.817,271.5391,272.0829,30657.0
2021-06-18 09:40:00,300.18,300.63,299.31,300.36,53566.0,272.0557,272.4635,271.2672,272.2188,53566.0
2021-06-18 09:45:00,300.39,300.51,299.97,300.28,36838.0,272.246,272.3548,271.8653,272.1463,36838.0
2021-06-18 09:50:00,300.25,300.25,298.83,299.05,58597.0,272.1191,272.1191,270.8322,271.0315,58597.0
2021-06-18 09:55:00,299.06,299.99,298.96,299.54,39273.0,271.0406,271.8835,270.95,271.4756,39273.0
2021-06-18 10:00:00,299.46,299.61,298.47,298.51,59001.0,271.4031,271.5391,270.5059,270.5421,59001.0
2021-06-18 10:05:00,298.53,299.51,298.5,299.05,127772.0,270.5603,271.4484,270.5331,271.0315,127772.0
2021-06-18 10:10:00,298.99,299.42,298.4,299.37,55032.0,270.9772,271.3669,270.4424,271.3216,55032.0
2021-06-18 10:15:00,299.38,299.38,298.55,298.67,31757.0,271.3306,271.3306,270.5784,270.6871,31757.0
2021-06-18 10:20:00,298.61,299.33,298.6,299.01,30320.0,270.6328,271.2853,270.6237,270.9953,30320.0
2021-06-18 10:25:00,298.98,299.3,298.76,299.3,44305.0,270.9681,271.2581,270.7687,271.2581,44305.0
2021-06-18 10:30:00,299.31,299.45,298.49,299.31,39323.0,271.2672,271.3941,270.524,271.2672,39323.0
2021-06-18 10:35:00,299.28,299.69,299.18,299.44,67678.0,271.24,271.6116,271.1494,271.385,67678.0
2021-06-18 10:40:00,299.41,299.41,298.75,298.83,34048.0,271.3578,271.3578,270.7597,270.8322,34048.0
2021-06-18 10:45:00,298.84,299.0,298.59,298.6,39316.0,270.8412,270.9862,270.6146,270.6237,39316.0
2021-06-18 10:50:00,298.61,299.04,298.51,298.93,36959.0,270.6328,271.0225,270.5421,270.9228,36959.0
2021-06-18 10:55:00,298.88,299.31,298.8,299.21,28426.0,270.8775,271.2672,270.805,271.1766,28426.0
2021-06-18 11:00:00,299.19,299.79,298.89,299.52,43402.0,271.1584,271.7022,270.8865,271.4575,43402.0
2021-06-18 11:05:00,299.51,300.06,299.41,300.06,32799.0,271.4484,271.9469,271.3578,271.9469,32799.0
2021-06-18 11:10:00,300.05,300.45,299.86,299.9,43570.0,271.9379,272.3004,271.7657,271.8019,43570.0
2021-06-18 11:15:00,299.91,300.74,299.81,300.43,37454.0,271.811,272.5632,271.7203,272.2822,37454.0
2021-06-18 11:20:00,300.43,300.82,300.27,300.73,42833.0,272.2822,272.6357,272.1372,272.5541,42833.0
2021-06-18 11:25:00,300.75,301.16,300.49,300.81,38921.0,272.5723,272.9439,272.3366,272.6266,38921.0
2021-06-18 11:30:00,300.77,301.39,300.68,301.3,21906.0,272.5904,273.1523,272.5088,273.0707,21906.0
2021-06-18 11:35:00,301.25,301.95,301.16,301.91,45810.0,273.0254,273.6598,272.9439,273.6236,45810.0
2021-06-18 11:40:00,301.88,301.93,301.32,301.57,24113.0,273.5964,273.6417,273.0889,273.3154,24113.0
2021-06-18 11:45:00,301.56,301.96,301.49,301.63,22285.0,273.3064,273.6689,273.2429,273.3698,22285.0
2021-06-18 11:50:00,301.62,301.8,301.4,301.58,21595.0,273.3608,273.5239,273.1614,273.3245,21595.0
2021-06-18 11:55:00,301.53,301.89,301.45,301.65,30465.0,273.2792,273.6055,273.2067,273.3879,30465.0
2021-06-18 12:00:00,301.63,301.63,301.22,301.5,20284.0,273.3698,273.3698,272.9982,273.252,20284.0
2021-06-18 12:05:00,301.5,302.23,301.38,302.15,32582.0,273.252,273.9136,273.1432,273.8411,32582.0
2021-06-18 12:10:00,302.1,302.2,301.73,301.98,18507.0,273.7958,273.8864,273.4605,273.687,18507.0
2021-06-18 12:15:00,301.99,302.03,301.52,301.74,24000.0,273.6961,273.7323,273.2701,273.4695,24000.0
2021-06-18 12:20:00,301.75,301.83,301.44,301.72,16094.0,273.4786,273.5511,273.1976,273.4514,16094.0
2021-06-18 12:25:00,301.68,301.98,301.65,301.98,19500.0,273.4151,273.687,273.3879,273.687,19500.0
2021-06-18 12:30:00,301.96,302.03,301.64,302.01,12340.0,273.6689,273.7323,273.3789,273.7142,12340.0
2021-06-18 12:35:00,301.98,301.98,301.53,301.55,15809.0,273.687,273.687,273.2792,273.2973,15809.0
2021-06-18 12:40:00,301.55,301.61,301.16,301.44,34828.0,273.2973,273.3517,272.9439,273.1976,34828.0
2021-06-18 12:45:00,301.49,301.51,301.12,301.39,15312.0,273.2429,273.2611,272.9076,273.1523,15312.0
2021-06-18 12:50:00,301.43,301.59,301.3,301.52,10060.0,273.1886,273.3336,273.0707,273.2701,10060.0
2021-06-18 12:55:00,301.49,301.51,301.13,301.31,14205.0,273.2429,273.2611,272.9167,273.0798,14205.0
2021-06-18 13:00:00,301.33,301.46,301.16,301.46,11005.0,273.0979,273.2157,272.9439,273.2157,11005.0
2021-06-18 13:05:00,301.44,301.62,301.35,301.58,8262.0,273.1976,273.3608,273.1161,273.3245,8262.0
2021-06-18 13:10:00,301.54,301.88,301.47,301.81,11408.0,273.2883,273.5964,273.2248,273.533,11408.0
2021-06-18 13:15:00,301.83,301.86,301.42,301.74,13245.0,273.5511,273.5783,273.1795,273.4695,13245.0
2021-06-18 13:20:00,301.69,301.76,301.43,301.52,13517.0,273.4242,273.4876,273.1886,273.2701,13517.0
2021-06-18 13:25:00,301.51,301.56,301.17,301.31,18991.0,273.2611,273.3064,272.9529,273.0798,18991.0
2021-06-18 13:30:00,301.37,301.76,301.32,301.76,11851.0,273.1342,273.4876,273.0889,273.4876,11851.0
2021-06-18 13:35:00,301.8,301.95,301.66,301.75,13136.0,273.5239,273.6598,273.397,273.4786,13136.0
2021-06-18 13:40:00,301.85,301.93,301.67,301.75,14556.0,273.5692,273.6417,273.4061,273.4786,14556.0
2021-06-18 13:45:00,301.78,301.78,301.41,301.44,20317.0,273.5058,273.5058,273.1704,273.1976,20317.0
2021-06-18 13:50:00,301.45,301.83,301.23,301.82,17636.0,273.2067,273.5511,273.0073,273.542,17636.0
2021-06-18 13:55:00,301.79,302.05,301.76,302.04,16363.0,273.5148,273.7505,273.4876,273.7414,16363.0
2021-06-18 14:00:00,302.01,302.24,301.66,301.98,16362.0,273.7142,273.9227,273.397,273.687,16362.0
2021-06-18 14:05:00,301.96,302.2,301.9,302.15,14131.0,273.6689,273.8864,273.6145,273.8411,14131.0
2021-06-18 14:10:00,302.17,302.21,301.9,302.19,13747.0,273.8592,273.8955,273.6145,273.8774,13747.0
2021-06-18 14:15:00,302.21,302.3,302.04,302.24,18147.0,273.8955,273.977,273.7414,273.9227,18147.0
2021-06-18 14:20:00,302.23,302.28,302.04,302.25,17364.0,273.9136,273.9589,273.7414,273.9317,17364.0
2021-06-18 14:25:00,302.28,302.32,302.0,302.27,11153.0,273.9589,273.9952,273.7052,273.9499,11153.0
2021-06-18 14:30:00,302.2,302.35,302.03,302.16,10092.0,273.8864,274.0224,273.7323,273.8502,10092.0
2021-06-18 14:35:00,302.1,302.28,302.04,302.22,18123.0,273.7958,273.9589,273.7414,273.9045,18123.0
2021-06-18 14:40:00,302.23,302.35,302.14,302.22,15740.0,273.9136,274.0224,273.832,273.9045,15740.0
2021-06-18 14:45:00,302.21,302.27,302.0,302.08,22117.0,273.8955,273.9499,273.7052,273.7777,22117.0
2021-06-18 14:50:00,302.08,302.45,302.08,302.36,29091.0,273.7777,274.113,273.7777,274.0314,29091.0
2021-06-18 14:55:00,302.37,302.41,302.08,302.25,26463.0,274.0405,274.0767,273.7777,273.9317,26463.0
2021-06-18 15:00:00,302.24,302.67,302.14,302.25,27964.0,273.9227,274.3124,273.832,273.9317,27964.0
2021-06-18 15:05:00,302.26,302.3,302.06,302.18,15820.0,273.9408,273.977,273.7595,273.8683,15820.0
2021-06-18 15:10:00,302.19,302.63,302.1,302.56,18738.0,273.8774,274.2761,273.7958,274.2127,18738.0
2021-06-18 15:15:00,302.51,302.61,302.41,302.59,22950.0,274.1674,274.258,274.0767,274.2399,22950.0
2021-06-18 15:20:00,302.59,302.94,302.54,302.8,38298.0,274.2399,274.5571,274.1946,274.4302,38298.0
2021-06-18 15:25:00,302.78,302.93,302.64,302.82,44127.0,274.4121,274.548,274.2852,274.4483,44127.0
2021-06-18 15:30:00,302.79,302.83,302.21,302.37,41486.0,274.4211,274.4574,273.8955,274.0405,41486.0
2021-06-18 15:35:00,302.34,302.98,302.2,302.93,56267.0,274.0133,274.5933,273.8864,274.548,56267.0
2021-06-18 15:40:00,302.9,303.25,302.83,302.96,69095.0,274.5208,274.838,274.4574,274.5752,69095.0
2021-06-18 15:45:00,302.94,303.18,302.36,302.43,65089.0,274.5571,274.7746,274.0314,274.0949,65089.0
2021-06-18 15:50:00,302.45,303.36,302.42,303.34,100956.0,274.113,274.9377,274.0858,274.9196,100956.0
2021-06-18 15:55:00,303.18,303.83,302.33,302.64,323501.0,274.7746,275.3637,274.0042,274.2852,323501.0
2021-06-21 09:30:00,305.25,305.64,304.87,305.47,133937.0,276.6507,277.0041,276.3063,276.85,133937.0
2021-06-21 09:35:00,305.52,307.74,305.5,307.15,72566.0,276.8954,278.9074,276.8772,278.3726,72566.0
2021-06-21 09:40:00,307.12,307.35,306.52,306.92,40923.0,278.3455,278.5539,277.8017,278.1642,40923.0
2021-06-21 09:45:00,306.87,307.42,306.74,307.34,50906.0,278.1189,278.6173,278.0011,278.5448,50906.0
2021-06-21 09:50:00,307.29,308.53,307.28,308.0,62727.0,278.4995,279.6233,278.4905,279.143,62727.0
2021-06-21 09:55:00,308.01,308.27,306.5,306.59,54808.0,279.1521,279.3877,277.7835,277.8651,54808.0
2021-06-21 10:00:00,306.64,306.84,305.97,306.22,47063.0,277.9104,278.0917,277.3032,277.5298,47063.0
2021-06-21 10:05:00,306.24,306.93,306.24,306.66,44112.0,277.5479,278.1733,277.5479,277.9286,44112.0
2021-06-21 10:10:00,306.7,306.7,306.16,306.55,30314.0,277.9648,277.9648,277.4754,277.8289,30314.0
2021-06-21 10:15:00,306.57,307.53,306.57,307.18,31391.0,277.847,278.717,277.847,278.3998,31391.0
2021-06-21 10:20:00,307.11,307.68,307.0,307.35,22502.0,278.3364,278.853,278.2367,278.5539,22502.0
2021-06-21 10:25:00,307.34,307.96,307.3,307.96,19079.0,278.5448,279.1068,278.5086,279.1068,19079.0
2021-06-21 10:30:00,308.0,308.24,307.75,308.14,24550.0,279.143,279.3605,278.9164,279.2699,24550.0
2021-06-21 10:35:00,308.19,308.49,308.07,308.26,27306.0,279.3152,279.5871,279.2064,279.3786,27306.0
2021-06-21 10:40:00,308.2,308.42,308.04,308.21,18933.0,279.3243,279.5237,279.1793,279.3333,18933.0
2021-06-21 10:45:00,308.16,308.72,308.1,308.56,36618.0,279.288,279.7955,279.2336,279.6505,36618.0
2021-06-21 10:50:00,308.61,308.66,308.0,308.12,22486.0,279.6959,279.7412,279.143,279.2518,22486.0
2021-06-21 10:55:00,308.14,308.26,307.72,307.88,35488.0,279.2699,279.3786,278.8892,279.0342,35488.0
2021-06-21 11:00:00,307.89,307.92,307.43,307.57,33927.0,279.0433,279.0705,278.6264,278.7533,33927.0
2021-06-21 11:05:00,307.72,308.0,307.66,307.9,16118.0,278.8892,279.143,278.8349,279.0524,16118.0
2021-06-21 11:10:00,307.94,308.08,307.74,307.88,33496.0,279.0886,279.2155,278.9074,279.0342,33496.0
2021-06-21 11:15:00,307.92,308.22,307.7,307.7,17431.0,279.0705,279.3424,278.8711,278.8711,17431.0
2021-06-21 11:20:00,307.73,308.0,307.67,308.0,19978.0,278.8983,279.143,278.8439,279.143,19978.0
2021-06-21 11:25:00,308.03,308.25,308.0,308.0,30948.0,279.1702,279.3696,279.143,279.143,30948.0
2021-06-21 11:30:00,308.0,308.42,307.96,308.34,20196.0,279.143,279.5237,279.1068,279.4511,20196.0
2021-06-21 11:35:00,308.36,308.65,308.36,308.53,20570.0,279.4693,279.7321,279.4693,279.6233,20570.0
2021-06-21 11:40:00,308.59,308.59,308.08,308.15,14722.0,279.6777,279.6777,279.2155,279.279,14722.0
2021-06-21 11:45:00,308.15,308.32,308.05,308.1,9722.0,279.279,279.433,279.1883,279.2336,9722.0
2021-06-21 11:50:00,308.03,308.21,307.6,307.73,19154.0,279.1702,279.3333,278.7805,278.8983,19154.0
2021-06-21 11:55:00,307.71,307.72,307.39,307.48,10983.0,278.8802,278.8892,278.5902,278.6717,10983.0
2021-06-21 12:00:00,307.44,307.57,307.33,307.41,15747.0,278.6355,278.7533,278.5358,278.6083,15747.0
2021-06-21 12:05:00,307.46,307.47,307.07,307.09,17272.0,278.6536,278.6627,278.3001,278.3183,17272.0
2021-06-21 12:10:00,307.07,307.3,306.97,307.17,17065.0,278.3001,278.5086,278.2095,278.3908,17065.0
2021-06-21 12:15:00,307.12,307.35,307.08,307.2,10376.0,278.3455,278.5539,278.3092,278.418,10376.0
2021-06-21 12:20:00,307.19,307.37,307.14,307.31,16518.0,278.4089,278.572,278.3636,278.5177,16518.0
2021-06-21 12:25:00,307.31,307.34,307.15,307.17,15721.0,278.5177,278.5448,278.3726,278.3908,15721.0
2021-06-21 12:30:00,307.2,307.58,307.2,307.36,11815.0,278.418,278.7624,278.418,278.563,11815.0
2021-06-21 12:35:00,307.38,307.51,307.33,307.38,9505.0,278.5811,278.6989,278.5358,278.5811,9505.0
2021-06-21 12:40:00,307.38,307.4,307.17,307.22,13177.0,278.5811,278.5992,278.3908,278.4361,13177.0
2021-06-21 12:45:00,307.22,307.34,307.03,307.11,12293.0,278.4361,278.5448,278.2639,278.3364,12293.0
2021-06-21 12:50:00,307.09,307.31,307.01,307.16,8767.0,278.3183,278.5177,278.2458,278.3817,8767.0
2021-06-21 12:55:00,307.18,307.33,307.1,307.24,8789.0,278.3998,278.5358,278.3273,278.4542,8789.0
2021-06-21 13:00:00,307.28,307.38,307.22,307.26,8569.0,278.4905,278.5811,278.4361,278.4723,8569.0
2021-06-21 13:05:00,307.27,307.35,307.25,307.3,6855.0,278.4814,278.5539,278.4633,278.5086,6855.0
2021-06-21 13:10:00,307.3,307.82,307.25,307.74,13725.0,278.5086,278.9799,278.4633,278.9074,13725.0
2021-06-21 13:15:00,307.71,307.75,307.51,307.58,13733.0,278.8802,278.9164,278.6989,278.7624,13733.0
2021-06-21 13:20:00,307.56,307.59,307.35,307.38,16082.0,278.7442,278.7714,278.5539,278.5811,16082.0
2021-06-21 13:25:00,307.41,307.67,307.35,307.46,10068.0,278.6083,278.8439,278.5539,278.6536,10068.0
2021-06-21 13:30:00,307.49,307.81,307.49,307.8,9175.0,278.6808,278.9708,278.6808,278.9617,9175.0
2021-06-21 13:35:00,307.8,307.82,307.43,307.6,11050.0,278.9617,278.9799,278.6264,278.7805,11050.0
2021-06-21 13:40:00,307.6,308.0,307.6,307.84,13166.0,278.7805,279.143,278.7805,278.998,13166.0
2021-06-21 13:45:00,307.8,308.14,307.8,308.04,8593.0,278.9617,279.2699,278.9617,279.1793,8593.0
2021-06-21 13:50:00,307.99,308.14,307.92,307.95,25187.0,279.1339,279.2699,279.0705,279.0977,25187.0
2021-06-21 13:55:00,307.99,308.13,307.96,308.0,12633.0,279.1339,279.2608,279.1068,279.143,12633.0
2021-06-21 14:00:00,308.0,308.01,307.64,307.79,30658.0,279.143,279.1521,278.8167,278.9527,30658.0
2021-06-21 14:05:00,307.79,307.96,307.61,307.95,12560.0,278.9527,279.1068,278.7895,279.0977,12560.0
2021-06-21 14:10:00,307.94,307.99,307.65,307.78,12235.0,279.0886,279.1339,278.8258,278.9436,12235.0
2021-06-21 14:15:00,307.77,307.84,307.62,307.71,14885.0,278.9346,278.998,278.7986,278.8802,14885.0
2021-06-21 14:20:00,307.7,307.7,307.44,307.56,8036.0,278.8711,278.8711,278.6355,278.7442,8036.0
2021-06-21 14:25:00,307.49,307.7,307.46,307.57,8661.0,278.6808,278.8711,278.6536,278.7533,8661.0
2021-06-21 14:30:00,307.55,307.68,307.44,307.5,17841.0,278.7352,278.853,278.6355,278.6899,17841.0
2021-06-21 14:35:00,307.52,307.66,307.49,307.64,8238.0,278.708,278.8349,278.6808,278.8167,8238.0
2021-06-21 14:40:00,307.67,307.91,307.65,307.89,9604.0,278.8439,279.0614,278.8258,279.0433,9604.0
2021-06-21 14:45:00,307.83,307.86,307.61,307.72,18093.0,278.9889,279.0161,278.7895,278.8892,18093.0
2021-06-21 14:50:00,307.71,307.77,307.56,307.7,10895.0,278.8802,278.9346,278.7442,278.8711,10895.0
2021-06-21 14:55:00,307.7,307.79,307.64,307.64,9169.0,278.8711,278.9527,278.8167,278.8167,9169.0
2021-06-21 15:00:00,307.67,307.73,307.47,307.65,11824.0,278.8439,278.8983,278.6627,278.8258,11824.0
2021-06-21 15:05:00,307.65,308.13,307.63,308.04,17349.0,278.8258,279.2608,278.8077,279.1793,17349.0
2021-06-21 15:10:00,307.98,308.07,307.74,307.74,7495.0,279.1249,279.2064,278.9074,278.9074,7495.0
2021-06-21 15:15:00,307.75,308.07,307.71,308.0,10992.0,278.9164,279.2064,278.8802,279.143,10992.0
2021-06-21 15:20:00,308.0,308.01,307.81,307.94,17181.0,279.143,279.1521,278.9708,279.0886,17181.0
2021-06-21 15:25:00,307.92,308.01,307.86,307.97,10589.0,279.0705,279.1521,279.0161,279.1158,10589.0
2021-06-21 15:30:00,308.0,308.09,307.86,308.04,23332.0,279.143,279.2246,279.0161,279.1793,23332.0
2021-06-21 15:35:00,308.01,308.06,307.68,307.94,17234.0,279.1521,279.1974,278.853,279.0886,17234.0
2021-06-21 15:40:00,307.96,308.14,307.67,307.81,41456.0,279.1068,279.2699,278.8439,278.9708,41456.0
2021-06-21 15:45:00,307.82,307.82,307.3,307.32,51200.0,278.9799,278.9799,278.5086,278.5267,51200.0
2021-06-21 15:50:00,307.42,307.85,307.34,307.85,44683.0,278.6173,279.0071,278.5448,279.0071,44683.0
2021-06-21 15:55:00,307.81,307.95,307.45,307.54,102002.0,278.9708,279.0977,278.6445,278.7261,102002.0
2021-06-22 09:30:00,309.13,309.75,308.82,309.62,93591.0,280.1671,280.729,279.8862,280.6112,93591.0
2021-06-22 09:35:00,309.53,309.53,308.29,308.49,34801.0,280.5297,280.5297,279.4058,279.5871,34801.0
2021-06-22 09:40:00,308.67,309.12,308.53,309.06,58011.0,279.7502,280.1581,279.6233,280.1037,58011.0
2021-06-22 09:45:00,309.02,309.5,308.93,309.28,47237.0,280.0674,280.5025,279.9859,280.3031,47237.0
2021-06-22 09:50:00,309.26,309.66,309.14,309.43,28137.0,280.285,280.6475,280.1762,280.439,28137.0
2021-06-22 09:55:00,309.5,310.6,309.18,310.53,76797.0,280.5025,281.4994,280.2124,281.436,76797.0
2021-06-22 10:00:00,310.6,311.14,310.29,311.12,49564.0,281.4994,281.9888,281.2185,281.9707,49564.0
2021-06-22 10:05:00,311.1,311.3,310.79,311.13,46236.0,281.9526,282.1338,281.6716,281.9798,46236.0
2021-06-22 10:10:00,311.18,311.48,311.03,311.29,32675.0,282.0251,282.297,281.8891,282.1248,32675.0
2021-06-22 10:15:00,311.31,311.76,311.29,311.62,23015.0,282.1429,282.5507,282.1248,282.4238,23015.0
2021-06-22 10:20:00,311.57,311.84,311.3,311.78,27536.0,282.3785,282.6232,282.1338,282.5689,27536.0
2021-06-22 10:25:00,311.73,312.37,311.56,311.7,91246.0,282.5235,283.1036,282.3695,282.4963,91246.0
2021-06-22 10:30:00,311.68,312.15,311.57,311.86,25815.0,282.4782,282.9042,282.3785,282.6414,25815.0
2021-06-22 10:35:00,311.94,312.33,311.85,312.29,27157.0,282.7139,283.0673,282.6323,283.0311,27157.0
2021-06-22 10:40:00,312.27,312.57,312.19,312.36,25849.0,283.0129,283.2848,282.9404,283.0945,25849.0
2021-06-22 10:45:00,312.42,312.69,312.28,312.59,21420.0,283.1489,283.3936,283.022,283.303,21420.0
2021-06-22 10:50:00,312.59,312.82,312.33,312.51,20978.0,283.303,283.5114,283.0673,283.2305,20978.0
2021-06-22 10:55:00,312.5,312.86,312.39,312.83,41628.0,283.2214,283.5477,283.1217,283.5205,41628.0
2021-06-22 11:00:00,312.79,312.88,312.45,312.84,31539.0,283.4842,283.5658,283.1761,283.5295,31539.0
2021-06-22 11:05:00,312.83,313.0,312.7,312.83,18758.0,283.5205,283.6745,283.4027,283.5205,18758.0
2021-06-22 11:10:00,312.78,313.25,312.78,313.18,26593.0,283.4752,283.9011,283.4752,283.8377,26593.0
2021-06-22 11:15:00,313.2,313.31,312.82,313.08,22122.0,283.8558,283.9555,283.5114,283.7471,22122.0
2021-06-22 11:20:00,313.1,313.23,312.81,312.89,16631.0,283.7652,283.883,283.5023,283.5749,16631.0
2021-06-22 11:25:00,312.84,313.0,312.53,312.67,20963.0,283.5295,283.6745,283.2486,283.3755,20963.0
2021-06-22 11:30:00,312.72,312.82,312.61,312.71,15894.0,283.4208,283.5114,283.3211,283.4117,15894.0
2021-06-22 11:35:00,312.62,312.74,312.49,312.56,19469.0,283.3301,283.4389,283.2123,283.2758,19469.0
2021-06-22 11:40:00,312.6,312.75,312.44,312.47,10461.0,283.312,283.448,283.167,283.1942,10461.0
2021-06-22 11:45:00,312.52,312.63,312.29,312.34,9675.0,283.2395,283.3392,283.0311,283.0764,9675.0
2021-06-22 11:50:00,312.33,312.38,312.16,312.16,8283.0,283.0673,283.1126,282.9132,282.9132,8283.0
2021-06-22 11:55:00,312.14,312.22,311.94,311.98,12240.0,282.8951,282.9676,282.7139,282.7501,12240.0
2021-06-22 12:00:00,311.96,312.42,311.95,312.37,18235.0,282.732,283.1489,282.7229,283.1036,18235.0
2021-06-22 12:05:00,312.42,312.57,312.33,312.37,15328.0,283.1489,283.2848,283.0673,283.1036,15328.0
2021-06-22 12:10:00,312.39,312.56,312.19,312.2,15389.0,283.1217,283.2758,282.9404,282.9495,15389.0
2021-06-22 12:15:00,312.24,312.35,312.15,312.17,17262.0,282.9858,283.0854,282.9042,282.9223,17262.0
2021-06-22 12:20:00,312.15,312.27,312.06,312.24,17513.0,282.9042,283.0129,282.8226,282.9858,17513.0
2021-06-22 12:25:00,312.27,312.27,312.06,312.16,14733.0,283.0129,283.0129,282.8226,282.9132,14733.0
2021-06-22 12:30:00,312.15,312.17,311.72,311.79,14488.0,282.9042,282.9223,282.5145,282.5779,14488.0
2021-06-22 12:35:00,311.81,311.95,311.7,311.95,11274.0,282.596,282.7229,282.4963,282.7229,11274.0
2021-06-22 12:40:00,311.92,312.12,311.85,311.92,9683.0,282.6957,282.877,282.6323,282.6957,9683.0
2021-06-22 12:45:00,311.91,311.94,311.77,311.89,8525.0,282.6867,282.7139,282.5598,282.6685,8525.0
2021-06-22 12:50:00,311.9,311.97,311.77,311.79,7711.0,282.6776,282.741,282.5598,282.5779,7711.0
2021-06-22 12:55:00,311.85,311.97,311.7,311.71,8365.0,282.6323,282.741,282.4963,282.5054,8365.0
2021-06-22 13:00:00,311.68,311.76,311.51,311.72,7023.0,282.4782,282.5507,282.3241,282.5145,7023.0
2021-06-22 13:05:00,311.66,311.85,311.62,311.72,10272.0,282.4601,282.6323,282.4238,282.5145,10272.0
2021-06-22 13:10:00,311.76,312.05,311.73,311.96,10614.0,282.5507,282.8136,282.5235,282.732,10614.0
2021-06-22 13:15:00,311.9,311.92,311.72,311.8,14211.0,282.6776,282.6957,282.5145,282.587,14211.0
2021-06-22 13:20:00,311.78,311.93,311.72,311.83,8326.0,282.5689,282.7048,282.5145,282.6142,8326.0
2021-06-22 13:25:00,311.84,311.95,311.8,311.82,5829.0,282.6232,282.7229,282.587,282.6051,5829.0
2021-06-22 13:30:00,311.86,312.1,311.79,312.1,11408.0,282.6414,282.8589,282.5779,282.8589,11408.0
2021-06-22 13:35:00,312.09,312.16,311.96,312.04,19753.0,282.8498,282.9132,282.732,282.8045,19753.0
2021-06-22 13:40:00,312.05,312.17,312.02,312.08,12519.0,282.8136,282.9223,282.7864,282.8407,12519.0
2021-06-22 13:45:00,312.08,312.37,311.95,312.34,10903.0,282.8407,283.1036,282.7229,283.0764,10903.0
2021-06-22 13:50:00,312.34,312.34,311.88,311.99,15166.0,283.0764,283.0764,282.6595,282.7592,15166.0
2021-06-22 13:55:00,312.0,312.19,311.94,312.18,9122.0,282.7682,282.9404,282.7139,282.9314,9122.0
2021-06-22 14:00:00,312.18,312.79,312.18,312.72,57103.0,282.9314,283.4842,282.9314,283.4208,57103.0
2021-06-22 14:05:00,312.64,312.79,312.63,312.78,15368.0,283.3483,283.4842,283.3392,283.4752,15368.0
2021-06-22 14:10:00,312.69,312.83,312.58,312.81,19912.0,283.3936,283.5205,283.2939,283.5023,19912.0
2021-06-22 14:15:00,312.76,313.18,312.63,313.15,37811.0,283.457,283.8377,283.3392,283.8105,37811.0
2021-06-22 14:20:00,313.15,314.91,313.12,313.59,137771.0,283.8105,285.4056,283.7833,284.2093,137771.0
2021-06-22 14:25:00,313.64,313.72,313.27,313.53,15322.0,284.2546,284.3271,283.9193,284.1549,15322.0
2021-06-22 14:30:00,313.53,313.69,313.19,313.4,18806.0,284.1549,284.2999,283.8467,284.0371,18806.0
2021-06-22 14:35:00,313.38,313.58,313.3,313.56,11958.0,284.0189,284.2002,283.9464,284.1821,11958.0
2021-06-22 14:40:00,313.63,313.71,313.42,313.45,11592.0,284.2455,284.318,284.0552,284.0824,11592.0
2021-06-22 14:45:00,313.51,313.52,313.04,313.08,23983.0,284.1368,284.1458,283.7108,283.7471,23983.0
2021-06-22 14:50:00,313.11,313.16,312.86,313.14,17975.0,283.7742,283.8196,283.5477,283.8014,17975.0
2021-06-22 14:55:00,313.17,313.21,312.97,313.01,13205.0,283.8286,283.8649,283.6474,283.6836,13205.0
2021-06-22 15:00:00,313.04,313.29,313.02,313.28,11742.0,283.7108,283.9374,283.6927,283.9283,11742.0
2021-06-22 15:05:00,313.3,313.35,312.98,313.3,22253.0,283.9464,283.9918,283.6564,283.9464,22253.0
2021-06-22 15:10:00,313.32,313.56,313.26,313.56,18046.0,283.9646,284.1821,283.9102,284.1821,18046.0
2021-06-22 15:15:00,313.55,313.87,313.46,313.63,14076.0,284.173,284.463,284.0914,284.2455,14076.0
2021-06-22 15:20:00,313.6,313.97,313.59,313.91,17535.0,284.2183,284.5537,284.2093,284.4993,17535.0
2021-06-22 15:25:00,313.93,314.13,313.89,313.96,17373.0,284.5174,284.6987,284.4812,284.5446,17373.0
2021-06-22 15:30:00,314.01,314.06,313.69,313.73,14551.0,284.5899,284.6352,284.2999,284.3362,14551.0
2021-06-22 15:35:00,313.77,313.84,313.56,313.58,22145.0,284.3724,284.4358,284.1821,284.2002,22145.0
2021-06-22 15:40:00,313.56,313.67,313.44,313.47,30050.0,284.1821,284.2818,284.0733,284.1005,30050.0
2021-06-22 15:45:00,313.49,313.58,313.19,313.19,39492.0,284.1186,284.2002,283.8467,283.8467,39492.0
2021-06-22 15:50:00,313.27,313.39,313.02,313.38,63069.0,283.9193,284.028,283.6927,284.0189,63069.0
2021-06-22 15:55:00,313.35,313.39,312.64,312.72,203425.0,283.9918,284.028,283.3483,283.4208,203425.0
2021-06-23 09:30:00,312.33,313.66,312.02,312.97,84291.0,283.0673,284.2727,282.7864,283.6474,84291.0
2021-06-23 09:35:00,312.83,312.96,311.45,311.96,54993.0,283.5205,283.6383,282.2698,282.732,54993.0
2021-06-23 09:40:00,312.02,312.33,311.54,312.29,23544.0,282.7864,283.0673,282.3513,283.0311,23544.0
2021-06-23 09:45:00,312.33,312.53,311.62,312.09,18071.0,283.0673,283.2486,282.4238,282.8498,18071.0
2021-06-23 09:50:00,312.13,312.14,310.79,310.79,30373.0,282.8861,282.8951,281.6716,281.6716,30373.0
2021-06-23 09:55:00,310.81,311.81,310.66,311.64,25824.0,281.6897,282.596,281.5538,282.442,25824.0
2021-06-23 10:00:00,311.63,311.64,310.63,311.0,35939.0,282.4329,282.442,281.5266,281.8619,35939.0
2021-06-23 10:05:00,311.09,311.5,310.75,310.77,30102.0,281.9435,282.3151,281.6354,281.6535,30102.0
2021-06-23 10:10:00,310.83,311.97,310.68,311.81,38301.0,281.7079,282.741,281.5719,282.596,38301.0
2021-06-23 10:15:00,311.89,312.23,311.81,312.05,18957.0,282.6685,282.9767,282.596,282.8136,18957.0
2021-06-23 10:20:00,312.05,312.08,311.8,312.02,15723.0,282.8136,282.8407,282.587,282.7864,15723.0
2021-06-23 10:25:00,312.01,312.03,311.63,311.72,20526.0,282.7773,282.7954,282.4329,282.5145,20526.0
2021-06-23 10:30:00,311.67,311.72,311.23,311.53,10234.0,282.4692,282.5145,282.0704,282.3423,10234.0
2021-06-23 10:35:00,311.48,311.51,311.05,311.43,11635.0,282.297,282.3241,281.9072,282.2516,11635.0
2021-06-23 10:40:00,311.44,311.88,311.44,311.76,7792.0,282.2607,282.6595,282.2607,282.5507,7792.0
2021-06-23 10:45:00,311.82,311.89,311.51,311.82,11982.0,282.6051,282.6685,282.3241,282.6051,11982.0
2021-06-23 10:50:00,311.83,311.99,311.67,311.77,11194.0,282.6142,282.7592,282.4692,282.5598,11194.0
2021-06-23 10:55:00,311.79,312.18,311.79,312.0,11543.0,282.5779,282.9314,282.5779,282.7682,11543.0
2021-06-23 11:00:00,311.89,311.96,311.18,311.3,16373.0,282.6685,282.732,282.0251,282.1338,16373.0
2021-06-23 11:05:00,311.36,311.36,310.94,311.24,9521.0,282.1882,282.1882,281.8076,282.0794,9521.0
2021-06-23 11:10:00,311.18,311.23,311.0,311.19,10196.0,282.0251,282.0704,281.8619,282.0341,10196.0
2021-06-23 11:15:00,311.16,311.34,311.08,311.22,6081.0,282.0069,282.1701,281.9344,282.0613,6081.0
2021-06-23 11:20:00,311.21,311.42,311.1,311.42,8956.0,282.0523,282.2426,281.9526,282.2426,8956.0
2021-06-23 11:25:00,311.41,311.5,311.13,311.13,8548.0,282.2335,282.3151,281.9798,281.9798,8548.0
2021-06-23 11:30:00,311.13,311.24,310.88,311.0,16116.0,281.9798,282.0794,281.7532,281.8619,16116.0
2021-06-23 11:35:00,311.01,311.35,310.99,311.23,8180.0,281.871,282.1791,281.8529,282.0704,8180.0
2021-06-23 11:40:00,311.2,311.5,311.14,311.36,11135.0,282.0432,282.3151,281.9888,282.1882,11135.0
2021-06-23 11:45:00,311.26,311.34,311.17,311.25,6373.0,282.0976,282.1701,282.016,282.0885,6373.0
2021-06-23 11:50:00,311.25,311.31,311.19,311.21,8760.0,282.0885,282.1429,282.0341,282.0523,8760.0
2021-06-23 11:55:00,311.21,311.27,311.02,311.12,17741.0,282.0523,282.1066,281.8801,281.9707,17741.0
2021-06-23 12:00:00,311.08,311.56,311.02,311.38,13729.0,281.9344,282.3695,281.8801,282.2063,13729.0
2021-06-23 12:05:00,311.4,311.73,311.4,311.59,8447.0,282.2245,282.5235,282.2245,282.3967,8447.0
2021-06-23 12:10:00,311.55,311.83,311.52,311.8,9955.0,282.3604,282.6142,282.3332,282.587,9955.0
2021-06-23 12:15:00,311.77,311.82,311.66,311.7,8688.0,282.5598,282.6051,282.4601,282.4963,8688.0
2021-06-23 12:20:00,311.74,311.88,311.7,311.7,6025.0,282.5326,282.6595,282.4963,282.4963,6025.0
2021-06-23 12:25:00,311.72,311.76,311.64,311.65,9745.0,282.5145,282.5507,282.442,282.451,9745.0
2021-06-23 12:30:00,311.68,311.81,311.59,311.75,10783.0,282.4782,282.596,282.3967,282.5417,10783.0
2021-06-23 12:35:00,311.72,311.79,311.53,311.59,8880.0,282.5145,282.5779,282.3423,282.3967,8880.0
2021-06-23 12:40:00,311.52,311.6,311.36,311.59,18408.0,282.3332,282.4057,282.1882,282.3967,18408.0
2021-06-23 12:45:00,311.56,311.59,311.37,311.42,11240.0,282.3695,282.3967,282.1973,282.2426,11240.0
2021-06-23 12:50:00,311.42,311.57,311.4,311.53,13404.0,282.2426,282.3785,282.2245,282.3423,13404.0
2021-06-23 12:55:00,311.48,311.96,311.48,311.91,10221.0,282.297,282.732,282.297,282.6867,10221.0
2021-06-23 13:00:00,311.94,312.09,311.92,312.09,8198.0,282.7139,282.8498,282.6957,282.8498,8198.0
2021-06-23 13:05:00,312.09,312.11,311.92,312.02,11027.0,282.8498,282.8679,282.6957,282.7864,11027.0
2021-06-23 13:10:00,312.04,312.17,311.99,312.17,9848.0,282.8045,282.9223,282.7592,282.9223,9848.0
2021-06-23 13:15:00,312.14,312.3,312.05,312.07,8538.0,282.8951,283.0401,282.8136,282.8317,8538.0
2021-06-23 13:20:00,312.1,312.11,311.99,312.0,5735.0,282.8589,282.8679,282.7592,282.7682,5735.0
2021-06-23 13:25:00,311.98,312.05,311.89,311.98,10105.0,282.7501,282.8136,282.6685,282.7501,10105.0
2021-06-23 13:30:00,312.0,312.09,311.97,312.0,7648.0,282.7682,282.8498,282.741,282.7682,7648.0
2021-06-23 13:35:00,312.03,312.03,311.89,311.94,14783.0,282.7954,282.7954,282.6685,282.7139,14783.0
2021-06-23 13:40:00,311.99,312.0,311.84,311.92,18745.0,282.7592,282.7682,282.6232,282.6957,18745.0
2021-06-23 13:45:00,311.91,311.99,311.79,311.92,16573.0,282.6867,282.7592,282.5779,282.6957,16573.0
2021-06-23 13:50:00,311.93,311.99,311.73,311.94,9665.0,282.7048,282.7592,282.5235,282.7139,9665.0
2021-06-23 13:55:00,311.94,311.94,311.81,311.84,9080.0,282.7139,282.7139,282.596,282.6232,9080.0
2021-06-23 14:00:00,311.85,311.9,311.61,311.85,19580.0,282.6323,282.6776,282.4148,282.6323,19580.0
2021-06-23 14:05:00,311.8,312.03,311.77,311.98,13036.0,282.587,282.7954,282.5598,282.7501,13036.0
2021-06-23 14:10:00,311.98,312.16,311.95,312.1,12173.0,282.7501,282.9132,282.7229,282.8589,12173.0
2021-06-23 14:15:00,312.1,312.17,311.97,312.11,15401.0,282.8589,282.9223,282.741,282.8679,15401.0
2021-06-23 14:20:00,312.12,312.14,312.0,312.07,17624.0,282.877,282.8951,282.7682,282.8317,17624.0
2021-06-23 14:25:00,312.13,312.23,312.02,312.1,12069.0,282.8861,282.9767,282.7864,282.8589,12069.0
2021-06-23 14:30:00,312.07,312.15,312.01,312.1,15192.0,282.8317,282.9042,282.7773,282.8589,15192.0
2021-06-23 14:35:00,312.1,312.3,312.04,312.27,7459.0,282.8589,283.0401,282.8045,283.0129,7459.0
2021-06-23 14:40:00,312.25,312.3,312.12,312.2,8225.0,282.9948,283.0401,282.877,282.9495,8225.0
2021-06-23 14:45:00,312.17,312.31,312.16,312.29,11259.0,282.9223,283.0492,282.9132,283.0311,11259.0
2021-06-23 14:50:00,312.29,312.34,312.12,312.16,9899.0,283.0311,283.0764,282.877,282.9132,9899.0
2021-06-23 14:55:00,312.18,312.37,312.16,312.26,12585.0,282.9314,283.1036,282.9132,283.0039,12585.0
2021-06-23 15:00:00,312.21,312.31,312.17,312.3,10230.0,282.9586,283.0492,282.9223,283.0401,10230.0
2021-06-23 15:05:00,312.26,312.31,312.19,312.26,11476.0,283.0039,283.0492,282.9404,283.0039,11476.0
2021-06-23 15:10:00,312.29,312.4,312.26,312.34,13386.0,283.0311,283.1308,283.0039,283.0764,13386.0
2021-06-23 15:15:00,312.33,312.43,312.23,312.43,20482.0,283.0673,283.158,282.9767,283.158,20482.0
2021-06-23 15:20:00,312.41,312.47,312.28,312.34,11359.0,283.1398,283.1942,283.022,283.0764,11359.0
2021-06-23 15:25:00,312.3,312.48,312.23,312.41,15132.0,283.0401,283.2033,282.9767,283.1398,15132.0
2021-06-23 15:30:00,312.42,312.42,312.23,312.28,22671.0,283.1489,283.1489,282.9767,283.022,22671.0
2021-06-23 15:35:00,312.26,312.29,312.17,312.24,25056.0,283.0039,283.0311,282.9223,282.9858,25056.0
2021-06-23 15:40:00,312.24,312.51,312.24,312.48,29170.0,282.9858,283.2305,282.9858,283.2033,29170.0
2021-06-23 15:45:00,312.43,312.47,312.0,312.25,24392.0,283.158,283.1942,282.7682,282.9948,24392.0
2021-06-23 15:50:00,312.25,312.25,311.77,311.87,46711.0,282.9948,282.9948,282.5598,282.6504,46711.0
2021-06-23 15:55:00,311.82,312.04,311.55,311.56,163192.0,282.6051,282.8045,282.3604,282.3695,163192.0
2021-06-24 09:30:00,313.12,314.49,313.08,314.2,83363.0,283.7833,285.0249,283.7471,284.7621,83363.0
2021-06-24 09:35:00,314.35,314.84,313.26,313.32,50583.0,284.8981,285.3422,283.9102,283.9646,50583.0
2021-06-24 09:40:00,313.4,313.96,313.39,313.68,32241.0,284.0371,284.5446,284.028,284.2908,32241.0
2021-06-24 09:45:00,313.68,313.95,313.26,313.41,16089.0,284.2908,284.5355,283.9102,284.0461,16089.0
2021-06-24 09:50:00,313.56,313.77,313.25,313.62,13473.0,284.1821,284.3724,283.9011,284.2365,13473.0
2021-06-24 09:55:00,313.62,314.06,313.48,313.5,31090.0,284.2365,284.6352,284.1096,284.1277,31090.0
2021-06-24 10:00:00,313.6,313.61,313.1,313.56,20987.0,284.2183,284.2274,283.7652,284.1821,20987.0
2021-06-24 10:05:00,313.56,313.81,312.73,312.81,36108.0,284.1821,284.4087,283.4298,283.5023,36108.0
2021-06-24 10:10:00,312.81,312.93,311.89,312.07,41195.0,283.5023,283.6111,282.6685,282.8317,41195.0
2021-06-24 10:15:00,312.07,312.92,312.07,312.74,20169.0,282.8317,283.602,282.8317,283.4389,20169.0
2021-06-24 10:20:00,312.8,313.2,312.72,312.78,16057.0,283.4933,283.8558,283.4208,283.4752,16057.0
2021-06-24 10:25:00,312.81,312.9,312.7,312.84,9380.0,283.5023,283.5839,283.4027,283.5295,9380.0
2021-06-24 10:30:00,312.9,313.25,312.78,313.21,18550.0,283.5839,283.9011,283.4752,283.8649,18550.0
2021-06-24 10:35:00,313.27,313.44,313.07,313.22,9769.0,283.9193,284.0733,283.738,283.8739,9769.0
2021-06-24 10:40:00,313.19,313.38,313.18,313.3,13366.0,283.8467,284.0189,283.8377,283.9464,13366.0
2021-06-24 10:45:00,313.29,313.45,313.0,313.0,10287.0,283.9374,284.0824,283.6745,283.6745,10287.0
2021-06-24 10:50:00,313.01,313.13,312.31,312.32,19606.0,283.6836,283.7924,283.0492,283.0583,19606.0
2021-06-24 10:55:00,312.26,312.77,312.21,312.66,12991.0,283.0039,283.4661,282.9586,283.3664,12991.0
2021-06-24 11:00:00,312.75,312.78,312.5,312.56,10903.0,283.448,283.4752,283.2214,283.2758,10903.0
2021-06-24 11:05:00,312.62,312.62,312.25,312.34,9799.0,283.3301,283.3301,282.9948,283.0764,9799.0
2021-06-24 11:10:00,312.43,312.55,312.36,312.55,5752.0,283.158,283.2667,283.0945,283.2667,5752.0
2021-06-24 11:15:00,312.56,312.57,312.27,312.27,9153.0,283.2758,283.2848,283.0129,283.0129,9153.0
2021-06-24 11:20:00,312.25,312.42,312.17,312.32,9278.0,282.9948,283.1489,282.9223,283.0583,9278.0
2021-06-24 11:25:00,312.28,312.31,311.9,312.1,19681.0,283.022,283.0492,282.6776,282.8589,19681.0
2021-06-24 11:30:00,312.15,312.46,312.14,312.45,9521.0,282.9042,283.1851,282.8951,283.1761,9521.0
2021-06-24 11:35:00,312.48,312.51,312.09,312.16,9803.0,283.2033,283.2305,282.8498,282.9132,9803.0
2021-06-24 11:40:00,312.18,312.28,311.98,312.28,18229.0,282.9314,283.022,282.7501,283.022,18229.0
2021-06-24 11:45:00,312.28,312.37,312.18,312.25,5483.0,283.022,283.1036,282.9314,282.9948,5483.0
2021-06-24 11:50:00,312.2,312.42,312.17,312.37,5905.0,282.9495,283.1489,282.9223,283.1036,5905.0
2021-06-24 11:55:00,312.37,312.43,312.25,312.25,7267.0,283.1036,283.158,282.9948,282.9948,7267.0
2021-06-24 12:00:00,312.29,312.4,312.18,312.18,9011.0,283.0311,283.1308,282.9314,282.9314,9011.0
2021-06-24 12:05:00,312.23,312.27,312.05,312.08,6244.0,282.9767,283.0129,282.8136,282.8407,6244.0
2021-06-24 12:10:00,312.08,312.12,311.98,312.09,7462.0,282.8407,282.877,282.7501,282.8498,7462.0
2021-06-24 12:15:00,312.11,312.18,311.96,312.15,6952.0,282.8679,282.9314,282.732,282.9042,6952.0
2021-06-24 12:20:00,312.12,312.36,312.11,312.36,31814.0,282.877,283.0945,282.8679,283.0945,31814.0
2021-06-24 12:25:00,312.4,312.54,312.28,312.47,21194.0,283.1308,283.2576,283.022,283.1942,21194.0
2021-06-24 12:30:00,312.46,312.61,312.39,312.58,10683.0,283.1851,283.3211,283.1217,283.2939,10683.0
2021-06-24 12:35:00,312.55,312.73,312.53,312.68,19883.0,283.2667,283.4298,283.2486,283.3845,19883.0
2021-06-24 12:40:00,312.72,313.06,312.71,312.97,11015.0,283.4208,283.7289,283.4117,283.6474,11015.0
2021-06-24 12:45:00,313.04,313.21,312.97,313.04,28957.0,283.7108,283.8649,283.6474,283.7108,28957.0
2021-06-24 12:50:00,313.17,313.47,313.15,313.46,6349.0,283.8286,284.1005,283.8105,284.0914,6349.0
2021-06-24 12:55:00,313.47,313.49,313.23,313.29,9511.0,284.1005,284.1186,283.883,283.9374,9511.0
2021-06-24 13:00:00,313.32,313.32,312.95,312.98,17166.0,283.9646,283.9646,283.6292,283.6564,17166.0
2021-06-24 13:05:00,313.0,313.0,312.63,312.86,14405.0,283.6745,283.6745,283.3392,283.5477,14405.0
2021-06-24 13:10:00,312.85,313.13,312.8,313.12,9308.0,283.5386,283.7924,283.4933,283.7833,9308.0
2021-06-24 13:15:00,313.15,313.17,312.78,312.78,12289.0,283.8105,283.8286,283.4752,283.4752,12289.0
2021-06-24 13:20:00,312.79,312.81,312.67,312.73,8269.0,283.4842,283.5023,283.3755,283.4298,8269.0
2021-06-24 13:25:00,312.7,312.7,312.47,312.54,9607.0,283.4027,283.4027,283.1942,283.2576,9607.0
2021-06-24 13:30:00,312.5,312.64,312.48,312.59,6406.0,283.2214,283.3483,283.2033,283.303,6406.0
2021-06-24 13:35:00,312.59,312.66,312.49,312.49,8026.0,283.303,283.3664,283.2123,283.2123,8026.0
2021-06-24 13:40:00,312.54,312.58,312.38,312.53,10075.0,283.2576,283.2939,283.1126,283.2486,10075.0
2021-06-24 13:45:00,312.51,312.56,312.41,312.42,9226.0,283.2305,283.2758,283.1398,283.1489,9226.0
2021-06-24 13:50:00,312.45,312.48,312.24,312.45,10869.0,283.1761,283.2033,282.9858,283.1761,10869.0
2021-06-24 13:55:00,312.43,312.65,312.42,312.62,17084.0,283.158,283.3573,283.1489,283.3301,17084.0
2021-06-24 14:00:00,312.66,312.72,312.36,312.48,9237.0,283.3664,283.4208,283.0945,283.2033,9237.0
2021-06-24 14:05:00,312.46,312.52,312.35,312.4,14104.0,283.1851,283.2395,283.0854,283.1308,14104.0
2021-06-24 14:10:00,312.35,312.44,312.25,312.34,11902.0,283.0854,283.167,282.9948,283.0764,11902.0
2021-06-24 14:15:00,312.35,312.49,312.3,312.46,6540.0,283.0854,283.2123,283.0401,283.1851,6540.0
2021-06-24 14:20:00,312.49,312.68,312.49,312.54,7290.0,283.2123,283.3845,283.2123,283.2576,7290.0
2021-06-24 14:25:00,312.54,313.0,312.54,312.87,36607.0,283.2576,283.6745,283.2576,283.5567,36607.0
2021-06-24 14:30:00,312.87,312.95,312.55,312.75,10463.0,283.5567,283.6292,283.2667,283.448,10463.0
2021-06-24 14:35:00,312.75,312.75,312.64,312.64,9233.0,283.448,283.448,283.3483,283.3483,9233.0
2021-06-24 14:40:00,312.61,312.71,312.52,312.71,11277.0,283.3211,283.4117,283.2395,283.4117,11277.0
2021-06-24 14:45:00,312.69,312.72,312.52,312.56,9283.0,283.3936,283.4208,283.2395,283.2758,9283.0
2021-06-24 14:50:00,312.59,312.6,312.39,312.54,17712.0,283.303,283.312,283.1217,283.2576,17712.0
2021-06-24 14:55:00,312.51,312.66,312.49,312.55,11444.0,283.2305,283.3664,283.2123,283.2667,11444.0
2021-06-24 15:00:00,312.52,312.64,312.46,312.46,10478.0,283.2395,283.3483,283.1851,283.1851,10478.0
2021-06-24 15:05:00,312.43,312.54,312.4,312.41,14799.0,283.158,283.2576,283.1308,283.1398,14799.0
2021-06-24 15:10:00,312.4,312.45,312.27,312.31,13755.0,283.1308,283.1761,283.0129,283.0492,13755.0
2021-06-24 15:15:00,312.31,312.6,312.3,312.53,12964.0,283.0492,283.312,283.0401,283.2486,12964.0
2021-06-24 15:20:00,312.52,312.58,312.26,312.28,23522.0,283.2395,283.2939,283.0039,283.022,23522.0
2021-06-24 15:25:00,312.27,312.32,312.16,312.2,22293.0,283.0129,283.0583,282.9132,282.9495,22293.0
2021-06-24 15:30:00,312.18,312.22,312.04,312.21,23229.0,282.9314,282.9676,282.8045,282.9586,23229.0
2021-06-24 15:35:00,312.24,312.41,312.22,312.26,20523.0,282.9858,283.1398,282.9676,283.0039,20523.0
2021-06-24 15:40:00,312.3,312.57,312.27,312.56,15982.0,283.0401,283.2848,283.0129,283.2758,15982.0
2021-06-24 15:45:00,312.59,312.59,312.15,312.15,35621.0,283.303,283.303,282.9042,282.9042,35621.0
2021-06-24 15:50:00,312.16,312.25,311.97,312.13,53773.0,282.9132,282.9948,282.741,282.8861,53773.0
2021-06-24 15:55:00,312.13,312.19,311.67,311.93,152835.0,282.8861,282.9404,282.4692,282.7048,152835.0
2021-06-25 09:30:00,312.0,312.96,311.94,312.96,134194.0,282.7682,283.6383,282.7139,283.6383,134194.0
2021-06-25 09:35:00,312.78,312.78,311.93,312.5,40124.0,283.4752,283.4752,282.7048,283.2214,40124.0
2021-06-25 09:40:00,312.5,312.5,311.55,311.99,97558.0,283.2214,283.2214,282.3604,282.7592,97558.0
2021-06-25 09:45:00,311.87,312.7,311.87,312.61,45929.0,282.6504,283.4027,282.6504,283.3211,45929.0
2021-06-25 09:50:00,312.61,312.98,312.02,312.95,29248.0,283.3211,283.6564,282.7864,283.6292,29248.0
2021-06-25 09:55:00,312.95,313.44,312.81,313.19,31262.0,283.6292,284.0733,283.5023,283.8467,31262.0
2021-06-25 10:00:00,313.24,314.12,313.19,314.12,34133.0,283.8921,284.6896,283.8467,284.6896,34133.0
2021-06-25 10:05:00,314.18,314.18,313.69,314.0,28439.0,284.744,284.744,284.2999,284.5809,28439.0
2021-06-25 10:10:00,314.01,314.15,313.6,313.62,50127.0,284.5899,284.7168,284.2183,284.2365,50127.0
2021-06-25 10:15:00,313.65,313.65,312.97,313.13,17903.0,284.2636,284.2636,283.6474,283.7924,17903.0
2021-06-25 10:20:00,313.16,313.5,313.09,313.29,16769.0,283.8196,284.1277,283.7561,283.9374,16769.0
2021-06-25 10:25:00,313.32,313.33,312.83,312.83,44904.0,283.9646,283.9736,283.5205,283.5205,44904.0
2021-06-25 10:30:00,312.82,312.97,312.62,312.9,22403.0,283.5114,283.6474,283.3301,283.5839,22403.0
2021-06-25 10:35:00,312.87,313.19,312.86,313.13,10116.0,283.5567,283.8467,283.5477,283.7924,10116.0
2021-06-25 10:40:00,313.05,313.14,312.74,312.87,10408.0,283.7199,283.8014,283.4389,283.5567,10408.0
2021-06-25 10:45:00,312.84,313.04,312.82,313.0,16570.0,283.5295,283.7108,283.5114,283.6745,16570.0
2021-06-25 10:50:00,313.03,313.15,312.83,312.88,11394.0,283.7017,283.8105,283.5205,283.5658,11394.0
2021-06-25 10:55:00,312.85,312.85,312.25,312.33,52232.0,283.5386,283.5386,282.9948,283.0673,52232.0
2021-06-25 11:00:00,312.27,312.46,312.07,312.13,51168.0,283.0129,283.1851,282.8317,282.8861,51168.0
2021-06-25 11:05:00,312.19,312.45,312.13,312.36,7261.0,282.9404,283.1761,282.8861,283.0945,7261.0
2021-06-25 11:10:00,312.44,312.63,312.39,312.59,36461.0,283.167,283.3392,283.1217,283.303,36461.0
2021-06-25 11:15:00,312.6,312.87,312.56,312.63,9387.0,283.312,283.5567,283.2758,283.3392,9387.0
2021-06-25 11:20:00,312.63,312.88,312.62,312.8,10068.0,283.3392,283.5658,283.3301,283.4933,10068.0
2021-06-25 11:25:00,312.92,313.4,312.92,313.24,12940.0,283.602,284.0371,283.602,283.8921,12940.0
2021-06-25 11:30:00,313.26,313.32,313.14,313.24,9404.0,283.9102,283.9646,283.8014,283.8921,9404.0
2021-06-25 11:35:00,313.24,313.34,313.12,313.12,12016.0,283.8921,283.9827,283.7833,283.7833,12016.0
2021-06-25 11:40:00,313.13,313.2,312.94,313.0,6240.0,283.7924,283.8558,283.6202,283.6745,6240.0
2021-06-25 11:45:00,313.08,313.17,313.02,313.11,8427.0,283.7471,283.8286,283.6927,283.7742,8427.0
2021-06-25 11:50:00,313.07,313.11,312.84,312.89,8805.0,283.738,283.7742,283.5295,283.5749,8805.0
2021-06-25 11:55:00,312.93,313.04,312.92,313.01,29792.0,283.6111,283.7108,283.602,283.6836,29792.0
2021-06-25 12:00:00,312.94,313.02,312.9,313.0,8216.0,283.6202,283.6927,283.5839,283.6745,8216.0
2021-06-25 12:05:00,312.94,313.07,312.9,312.92,9366.0,283.6202,283.738,283.5839,283.602,9366.0
2021-06-25 12:10:00,312.94,312.96,312.78,312.93,12084.0,283.6202,283.6383,283.4752,283.6111,12084.0
2021-06-25 12:15:00,312.9,312.93,312.78,312.87,6924.0,283.5839,283.6111,283.4752,283.5567,6924.0
2021-06-25 12:20:00,312.88,313.02,312.83,312.84,8368.0,283.5658,283.6927,283.5205,283.5295,8368.0
2021-06-25 12:25:00,312.8,312.98,312.8,312.9,7881.0,283.4933,283.6564,283.4933,283.5839,7881.0
2021-06-25 12:30:00,312.92,313.06,312.9,313.01,5531.0,283.602,283.7289,283.5839,283.6836,5531.0
2021-06-25 12:35:00,313.01,313.05,312.77,312.9,7720.0,283.6836,283.7199,283.4661,283.5839,7720.0
2021-06-25 12:40:00,312.92,313.08,312.89,312.99,120291.0,283.602,283.7471,283.5749,283.6655,120291.0
2021-06-25 12:45:00,312.95,313.09,312.95,313.0,8336.0,283.6292,283.7561,283.6292,283.6745,8336.0
2021-06-25 12:50:00,313.01,313.11,312.87,313.1,12546.0,283.6836,283.7742,283.5567,283.7652,12546.0
2021-06-25 12:55:00,313.13,313.18,313.01,313.06,16820.0,283.7924,283.8377,283.6836,283.7289,16820.0
2021-06-25 13:00:00,313.12,313.12,312.88,312.98,45009.0,283.7833,283.7833,283.5658,283.6564,45009.0
2021-06-25 13:05:00,312.97,313.12,312.97,313.04,17603.0,283.6474,283.7833,283.6474,283.7108,17603.0
2021-06-25 13:10:00,313.0,313.23,312.98,313.23,12295.0,283.6745,283.883,283.6564,283.883,12295.0
2021-06-25 13:15:00,313.21,313.47,313.17,313.45,23914.0,283.8649,284.1005,283.8286,284.0824,23914.0
2021-06-25 13:20:00,313.45,313.7,313.35,313.41,31216.0,284.0824,284.309,283.9918,284.0461,31216.0
2021-06-25 13:25:00,313.43,313.59,313.3,313.58,9272.0,284.0643,284.2093,283.9464,284.2002,9272.0
2021-06-25 13:30:00,313.68,313.85,313.6,313.81,18451.0,284.2908,284.4449,284.2183,284.4087,18451.0
2021-06-25 13:35:00,313.79,314.06,313.71,314.0,16446.0,284.3905,284.6352,284.318,284.5809,16446.0
2021-06-25 13:40:00,313.98,314.21,313.94,314.21,27453.0,284.5627,284.7712,284.5265,284.7712,27453.0
2021-06-25 13:45:00,314.23,314.29,314.01,314.19,20427.0,284.7893,284.8437,284.5899,284.7531,20427.0
2021-06-25 13:50:00,314.19,314.39,314.12,314.32,23024.0,284.7531,284.9343,284.6896,284.8709,23024.0
2021-06-25 13:55:00,314.35,314.75,314.35,314.69,28907.0,284.8981,285.2606,284.8981,285.2062,28907.0
2021-06-25 14:00:00,314.7,315.03,314.63,314.94,42427.0,285.2153,285.5144,285.1518,285.4328,42427.0
2021-06-25 14:05:00,314.96,314.96,314.52,314.58,16087.0,285.4509,285.4509,285.0521,285.1065,16087.0
2021-06-25 14:10:00,314.59,314.6,314.36,314.55,18086.0,285.1156,285.1246,284.9071,285.0793,18086.0
2021-06-25 14:15:00,314.56,314.57,314.31,314.34,22977.0,285.0884,285.0975,284.8618,284.889,22977.0
2021-06-25 14:20:00,314.31,314.4,314.11,314.25,22981.0,284.8618,284.9434,284.6805,284.8074,22981.0
2021-06-25 14:25:00,314.21,314.28,314.1,314.18,17417.0,284.7712,284.8346,284.6715,284.744,17417.0
2021-06-25 14:30:00,314.15,314.28,314.12,314.28,13952.0,284.7168,284.8346,284.6896,284.8346,13952.0
2021-06-25 14:35:00,314.23,314.3,314.11,314.18,16376.0,284.7893,284.8527,284.6805,284.744,16376.0
2021-06-25 14:40:00,314.13,314.23,313.99,314.02,25519.0,284.6987,284.7893,284.5718,284.599,25519.0
2021-06-25 14:45:00,314.04,314.25,314.04,314.13,19006.0,284.6171,284.8074,284.6171,284.6987,19006.0
2021-06-25 14:50:00,314.15,314.27,314.03,314.16,16421.0,284.7168,284.8256,284.608,284.7259,16421.0
2021-06-25 14:55:00,314.2,314.33,314.02,314.3,24647.0,284.7621,284.8799,284.599,284.8527,24647.0
2021-06-25 15:00:00,314.32,314.45,314.22,314.45,29613.0,284.8709,284.9887,284.7802,284.9887,29613.0
2021-06-25 15:05:00,314.45,315.18,314.45,314.98,34964.0,284.9887,285.6503,284.9887,285.469,34964.0
2021-06-25 15:10:00,315.02,315.1,314.93,315.1,57812.0,285.5053,285.5778,285.4237,285.5778,57812.0
2021-06-25 15:15:00,315.09,315.46,315.07,315.35,55157.0,285.5687,285.9041,285.5506,285.8044,55157.0
2021-06-25 15:20:00,315.29,315.36,315.26,315.31,28210.0,285.75,285.8134,285.7228,285.7681,28210.0
2021-06-25 15:25:00,315.33,315.37,315.0,315.04,45321.0,285.7862,285.8225,285.4872,285.5234,45321.0
2021-06-25 15:30:00,315.04,315.07,314.27,314.31,52046.0,285.5234,285.5506,284.8256,284.8618,52046.0
2021-06-25 15:35:00,314.34,314.61,314.16,314.26,44418.0,284.889,285.1337,284.7259,284.8165,44418.0
2021-06-25 15:40:00,314.3,314.44,313.91,313.93,54162.0,284.8527,284.9796,284.4993,284.5174,54162.0
2021-06-25 15:45:00,313.96,314.33,313.9,314.0,56804.0,284.5446,284.8799,284.4902,284.5809,56804.0
2021-06-25 15:50:00,314.0,314.17,313.2,313.41,184438.0,284.5809,284.7349,283.8558,284.0461,184438.0
2021-06-25 15:55:00,313.28,313.84,312.88,313.72,309659.0,283.9283,284.4358,283.5658,284.3271,309659.0
2021-06-28 09:30:00,313.66,313.87,312.64,312.87,84363.0,284.2727,284.463,283.3483,283.5567,84363.0
2021-06-28 09:35:00,312.85,312.85,311.76,311.95,20964.0,283.5386,283.5386,282.5507,282.7229,20964.0
2021-06-28 09:40:00,312.04,312.38,311.36,312.38,38229.0,282.8045,283.1126,282.1882,283.1126,38229.0
2021-06-28 09:45:00,312.4,312.58,311.7,312.21,35298.0,283.1308,283.2939,282.4963,282.9586,35298.0
2021-06-28 09:50:00,311.96,313.03,311.85,313.03,26664.0,282.732,283.7017,282.6323,283.7017,26664.0
2021-06-28 09:55:00,313.02,313.4,312.95,313.33,21770.0,283.6927,284.0371,283.6292,283.9736,21770.0
2021-06-28 10:00:00,313.3,313.48,312.86,312.97,38534.0,283.9464,284.1096,283.5477,283.6474,38534.0
2021-06-28 10:05:00,312.93,313.25,312.78,313.15,39350.0,283.6111,283.9011,283.4752,283.8105,39350.0
2021-06-28 10:10:00,313.15,313.33,312.98,313.06,16729.0,283.8105,283.9736,283.6564,283.7289,16729.0
2021-06-28 10:15:00,313.08,313.38,312.87,313.31,16592.0,283.7471,284.0189,283.5567,283.9555,16592.0
2021-06-28 10:20:00,313.39,313.99,313.03,313.75,21603.0,284.028,284.5718,283.7017,284.3543,21603.0
2021-06-28 10:25:00,313.74,314.42,313.69,314.31,33269.0,284.3452,284.9615,284.2999,284.8618,33269.0
2021-06-28 10:30:00,314.37,314.4,313.83,313.9,17707.0,284.9162,284.9434,284.4268,284.4902,17707.0
2021-06-28 10:35:00,313.96,313.99,313.53,313.78,31092.0,284.5446,284.5718,284.1549,284.3815,31092.0
2021-06-28 10:40:00,313.79,314.09,313.73,314.09,13346.0,284.3905,284.6624,284.3362,284.6624,13346.0
2021-06-28 10:45:00,314.05,314.05,313.67,313.91,7909.0,284.6262,284.6262,284.2818,284.4993,7909.0
2021-06-28 10:50:00,313.92,314.09,313.86,314.01,11876.0,284.5084,284.6624,284.454,284.5899,11876.0
2021-06-28 10:55:00,314.04,314.1,313.76,313.78,10087.0,284.6171,284.6715,284.3633,284.3815,10087.0
2021-06-28 11:00:00,313.81,314.07,313.64,314.05,12892.0,284.4087,284.6443,284.2546,284.6262,12892.0
2021-06-28 11:05:00,314.0,314.14,313.85,313.9,10472.0,284.5809,284.7077,284.4449,284.4902,10472.0
2021-06-28 11:10:00,313.91,313.99,313.73,313.89,10705.0,284.4993,284.5718,284.3362,284.4812,10705.0
2021-06-28 11:15:00,313.9,314.06,313.84,314.03,11504.0,284.4902,284.6352,284.4358,284.608,11504.0
2021-06-28 11:20:00,314.04,314.49,313.95,314.38,24248.0,284.6171,285.0249,284.5355,284.9253,24248.0
2021-06-28 11:25:00,314.38,314.81,314.38,314.71,20910.0,284.9253,285.315,284.9253,285.2243,20910.0
2021-06-28 11:30:00,314.66,314.71,314.4,314.71,16528.0,285.179,285.2243,284.9434,285.2243,16528.0
2021-06-28 11:35:00,314.74,315.07,314.66,314.96,14359.0,285.2515,285.5506,285.179,285.4509,14359.0
2021-06-28 11:40:00,314.89,315.08,314.75,315.03,16079.0,285.3875,285.5597,285.2606,285.5144,16079.0
2021-06-28 11:45:00,314.99,315.01,314.84,315.01,12177.0,285.4781,285.4962,285.3422,285.4962,12177.0
2021-06-28 11:50:00,314.99,315.24,314.9,315.11,12879.0,285.4781,285.7047,285.3965,285.5869,12879.0
2021-06-28 11:55:00,315.15,315.27,315.09,315.18,8639.0,285.6231,285.7319,285.5687,285.6503,8639.0
2021-06-28 12:00:00,315.17,315.2,314.78,314.87,11036.0,285.6412,285.6684,285.2878,285.3693,11036.0
2021-06-28 12:05:00,314.86,314.91,314.75,314.89,25405.0,285.3603,285.4056,285.2606,285.3875,25405.0
2021-06-28 12:10:00,314.92,314.92,314.57,314.57,5095.0,285.4147,285.4147,285.0975,285.0975,5095.0
2021-06-28 12:15:00,314.58,314.74,314.57,314.66,8815.0,285.1065,285.2515,285.0975,285.179,8815.0
2021-06-28 12:20:00,314.61,314.63,314.27,314.4,8276.0,285.1337,285.1518,284.8256,284.9434,8276.0
2021-06-28 12:25:00,314.42,314.45,314.03,314.2,7545.0,284.9615,284.9887,284.608,284.7621,7545.0
2021-06-28 12:30:00,314.2,314.25,314.05,314.21,8417.0,284.7621,284.8074,284.6262,284.7712,8417.0
2021-06-28 12:35:00,314.22,314.24,313.96,313.96,4776.0,284.7802,284.7984,284.5446,284.5446,4776.0
2021-06-28 12:40:00,313.93,314.07,313.86,313.95,6011.0,284.5174,284.6443,284.454,284.5355,6011.0
2021-06-28 12:45:00,314.03,314.03,313.82,313.99,4015.0,284.608,284.608,284.4177,284.5718,4015.0
2021-06-28 12:50:00,314.0,314.01,313.9,313.94,4599.0,284.5809,284.5899,284.4902,284.5265,4599.0
2021-06-28 12:55:00,313.89,313.89,313.72,313.73,5162.0,284.4812,284.4812,284.3271,284.3362,5162.0
2021-06-28 13:00:00,313.6,313.81,313.6,313.69,9699.0,284.2183,284.4087,284.2183,284.2999,9699.0
2021-06-28 13:05:00,313.69,313.8,313.67,313.71,5957.0,284.2999,284.3996,284.2818,284.318,5957.0
2021-06-28 13:10:00,313.63,313.65,313.45,313.48,8341.0,284.2455,284.2636,284.0824,284.1096,8341.0
2021-06-28 13:15:00,313.47,313.57,313.4,313.48,5450.0,284.1005,284.1911,284.0371,284.1096,5450.0
2021-06-28 13:20:00,313.57,313.6,313.53,313.53,4746.0,284.1911,284.2183,284.1549,284.1549,4746.0
2021-06-28 13:25:00,313.52,313.64,313.44,313.63,9997.0,284.1458,284.2546,284.0733,284.2455,9997.0
2021-06-28 13:30:00,313.63,313.91,313.6,313.8,5435.0,284.2455,284.4993,284.2183,284.3996,5435.0
2021-06-28 13:35:00,313.85,313.95,313.79,313.8,4807.0,284.4449,284.5355,284.3905,284.3996,4807.0
2021-06-28 13:40:00,313.83,313.96,313.83,313.9,5522.0,284.4268,284.5446,284.4268,284.4902,5522.0
2021-06-28 13:45:00,313.95,314.18,313.82,314.15,11650.0,284.5355,284.744,284.4177,284.7168,11650.0
2021-06-28 13:50:00,314.09,314.33,314.06,314.3,6073.0,284.6624,284.8799,284.6352,284.8527,6073.0
2021-06-28 13:55:00,314.31,314.44,314.26,314.44,8401.0,284.8618,284.9796,284.8165,284.9796,8401.0
2021-06-28 14:00:00,314.49,314.59,314.44,314.52,9372.0,285.0249,285.1156,284.9796,285.0521,9372.0
2021-06-28 14:05:00,314.56,314.56,314.37,314.51,6463.0,285.0884,285.0884,284.9162,285.0431,6463.0
2021-06-28 14:10:00,314.44,314.52,314.21,314.32,6997.0,284.9796,285.0521,284.7712,284.8709,6997.0
2021-06-28 14:15:00,314.32,314.56,314.28,314.56,10456.0,284.8709,285.0884,284.8346,285.0884,10456.0
2021-06-28 14:20:00,314.47,314.47,314.28,314.32,4481.0,285.0068,285.0068,284.8346,284.8709,4481.0
2021-06-28 14:25:00,314.32,314.38,314.22,314.32,6323.0,284.8709,284.9253,284.7802,284.8709,6323.0
2021-06-28 14:30:00,314.33,314.43,314.28,314.34,4501.0,284.8799,284.9706,284.8346,284.889,4501.0
2021-06-28 14:35:00,314.34,314.4,314.25,314.35,4396.0,284.889,284.9434,284.8074,284.8981,4396.0
2021-06-28 14:40:00,314.31,314.32,314.14,314.23,8400.0,284.8618,284.8709,284.7077,284.7893,8400.0
2021-06-28 14:45:00,314.15,314.23,314.07,314.19,9512.0,284.7168,284.7893,284.6443,284.7531,9512.0
2021-06-28 14:50:00,314.17,314.25,314.06,314.19,10218.0,284.7349,284.8074,284.6352,284.7531,10218.0
2021-06-28 14:55:00,314.19,314.21,314.02,314.02,10065.0,284.7531,284.7712,284.599,284.599,10065.0
2021-06-28 15:00:00,314.08,314.18,313.98,314.02,18294.0,284.6534,284.744,284.5627,284.599,18294.0
2021-06-28 15:05:00,314.02,314.05,313.83,313.9,13191.0,284.599,284.6262,284.4268,284.4902,13191.0
2021-06-28 15:10:00,313.84,313.93,313.54,313.76,19016.0,284.4358,284.5174,284.164,284.3633,19016.0
2021-06-28 15:15:00,313.79,313.92,313.66,313.9,4510.0,284.3905,284.5084,284.2727,284.4902,4510.0
2021-06-28 15:20:00,313.9,314.1,313.87,314.1,7515.0,284.4902,284.6715,284.463,284.6715,7515.0
2021-06-28 15:25:00,314.12,314.34,314.12,314.25,7596.0,284.6896,284.889,284.6896,284.8074,7596.0
2021-06-28 15:30:00,314.33,314.35,314.14,314.22,9795.0,284.8799,284.8981,284.7077,284.7802,9795.0
2021-06-28 15:35:00,314.17,314.47,314.15,314.36,19885.0,284.7349,285.0068,284.7168,284.9071,19885.0
2021-06-28 15:40:00,314.39,314.5,314.28,314.37,19023.0,284.9343,285.034,284.8346,284.9162,19023.0
2021-06-28 15:45:00,314.35,314.41,314.13,314.16,23957.0,284.8981,284.9524,284.6987,284.7259,23957.0
2021-06-28 15:50:00,314.21,314.48,314.21,314.31,22652.0,284.7712,285.0159,284.7712,284.8618,22652.0
2021-06-28 15:55:00,314.26,314.49,314.14,314.35,65770.0,284.8165,285.0249,284.7077,284.8981,65770.0
2021-06-29 09:30:00,315.77,317.45,315.56,316.68,121874.0,286.185,287.7076,285.9947,287.0098,121874.0
2021-06-29 09:35:00,316.7,317.13,316.13,317.02,37381.0,287.0279,287.4176,286.5113,287.3179,37381.0
2021-06-29 09:40:00,317.03,317.29,316.02,316.48,38905.0,287.327,287.5626,286.4116,286.8285,38905.0
2021-06-29 09:45:00,316.48,317.67,316.36,317.67,52727.0,286.8285,287.907,286.7197,287.907,52727.0
2021-06-29 09:50:00,317.65,318.12,317.55,317.91,44705.0,287.8889,288.3148,287.7983,288.1245,44705.0
2021-06-29 09:55:00,317.95,318.31,317.85,318.2,33572.0,288.1608,288.487,288.0701,288.3874,33572.0
2021-06-29 10:00:00,318.2,318.43,317.93,318.42,30355.0,288.3874,288.5958,288.1426,288.5867,30355.0
2021-06-29 10:05:00,318.39,319.32,318.39,318.86,58364.0,288.5595,289.4024,288.5595,288.9855,58364.0
2021-06-29 10:10:00,318.86,319.28,318.72,319.14,35519.0,288.9855,289.3662,288.8586,289.2393,35519.0
2021-06-29 10:15:00,319.21,319.47,318.96,319.14,39224.0,289.3027,289.5384,289.0761,289.2393,39224.0
2021-06-29 10:20:00,319.19,319.72,319.16,319.7,46144.0,289.2846,289.7649,289.2574,289.7468,46144.0
2021-06-29 10:25:00,319.7,319.8,319.08,319.12,39207.0,289.7468,289.8374,289.1849,289.2212,39207.0
2021-06-29 10:30:00,319.12,319.69,319.12,319.63,34542.0,289.2212,289.7378,289.2212,289.6834,34542.0
2021-06-29 10:35:00,319.61,320.1,319.59,319.9,35289.0,289.6652,290.1093,289.6471,289.9281,35289.0
2021-06-29 10:40:00,319.9,319.94,319.52,319.52,13991.0,289.9281,289.9643,289.5837,289.5837,13991.0
2021-06-29 10:45:00,319.59,319.85,319.34,319.84,17903.0,289.6471,289.8828,289.4205,289.8737,17903.0
2021-06-29 10:50:00,319.8,320.2,319.64,320.17,28113.0,289.8374,290.2,289.6924,290.1728,28113.0
2021-06-29 10:55:00,320.2,320.3,319.75,319.79,27133.0,290.2,290.2906,289.7921,289.8284,27133.0
2021-06-29 11:00:00,319.83,320.03,319.59,319.79,20555.0,289.8646,290.0459,289.6471,289.8284,20555.0
2021-06-29 11:05:00,319.89,319.91,319.6,319.73,11827.0,289.919,289.9371,289.6562,289.774,11827.0
2021-06-29 11:10:00,319.65,319.73,319.16,319.23,25378.0,289.7015,289.774,289.2574,289.3208,25378.0
2021-06-29 11:15:00,319.19,319.43,318.76,319.23,17806.0,289.2846,289.5021,288.8949,289.3208,17806.0
2021-06-29 11:20:00,319.26,319.49,319.08,319.08,20817.0,289.348,289.5565,289.1849,289.1849,20817.0
2021-06-29 11:25:00,319.19,319.26,319.01,319.19,15018.0,289.2846,289.348,289.1215,289.2846,15018.0
2021-06-29 11:30:00,319.18,319.23,318.83,318.9,18333.0,289.2755,289.3208,288.9583,289.0218,18333.0
2021-06-29 11:35:00,318.92,318.94,318.61,318.68,11606.0,289.0399,289.058,288.7589,288.8224,11606.0
2021-06-29 11:40:00,318.8,318.91,318.46,318.63,14967.0,288.9311,289.0308,288.623,288.7771,14967.0
2021-06-29 11:45:00,318.64,318.66,318.48,318.59,6682.0,288.7861,288.8043,288.6411,288.7408,6682.0
2021-06-29 11:50:00,318.65,318.82,318.61,318.61,9929.0,288.7952,288.9493,288.7589,288.7589,9929.0
2021-06-29 11:55:00,318.66,318.8,318.54,318.57,14437.0,288.8043,288.9311,288.6955,288.7227,14437.0
2021-06-29 12:00:00,318.6,318.6,317.94,318.02,17102.0,288.7499,288.7499,288.1517,288.2242,17102.0
2021-06-29 12:05:00,318.01,318.12,317.71,318.12,19350.0,288.2152,288.3148,287.9433,288.3148,19350.0
2021-06-29 12:10:00,318.16,318.16,317.77,317.84,12584.0,288.3511,288.3511,287.9976,288.0611,12584.0
2021-06-29 12:15:00,317.84,317.84,317.47,317.56,27390.0,288.0611,288.0611,287.7257,287.8073,27390.0
2021-06-29 12:20:00,317.52,317.83,317.48,317.74,15264.0,287.7711,288.052,287.7348,287.9704,15264.0
2021-06-29 12:25:00,317.77,318.02,317.76,317.83,11123.0,287.9976,288.2242,287.9886,288.052,11123.0
2021-06-29 12:30:00,317.85,317.93,317.7,317.78,9821.0,288.0701,288.1426,287.9342,288.0067,9821.0
2021-06-29 12:35:00,317.8,317.8,317.51,317.6,9305.0,288.0248,288.0248,287.762,287.8436,9305.0
2021-06-29 12:40:00,317.61,317.69,317.4,317.51,9751.0,287.8526,287.9251,287.6623,287.762,9751.0
2021-06-29 12:45:00,317.52,317.62,317.47,317.55,10971.0,287.7711,287.8617,287.7257,287.7983,10971.0
2021-06-29 12:50:00,317.54,317.6,317.5,317.59,7716.0,287.7892,287.8436,287.7529,287.8345,7716.0
2021-06-29 12:55:00,317.57,317.58,317.48,317.54,12799.0,287.8164,287.8254,287.7348,287.7892,12799.0
2021-06-29 13:00:00,317.54,317.64,317.32,317.32,10834.0,287.7892,287.8798,287.5898,287.5898,10834.0
2021-06-29 13:05:00,317.3,317.41,317.18,317.21,10850.0,287.5717,287.6714,287.4629,287.4901,10850.0
2021-06-29 13:10:00,317.22,317.33,317.19,317.27,10304.0,287.4992,287.5989,287.472,287.5445,10304.0
2021-06-29 13:15:00,317.27,317.33,317.04,317.11,10741.0,287.5445,287.5989,287.336,287.3995,10741.0
2021-06-29 13:20:00,317.12,317.25,316.92,316.97,14743.0,287.4085,287.5264,287.2273,287.2726,14743.0
2021-06-29 13:25:00,316.97,317.06,316.9,316.99,21296.0,287.2726,287.3542,287.2091,287.2907,21296.0
2021-06-29 13:30:00,316.98,317.28,316.96,317.15,14715.0,287.2817,287.5535,287.2635,287.4357,14715.0
2021-06-29 13:35:00,317.13,317.37,317.12,317.32,17615.0,287.4176,287.6351,287.4085,287.5898,17615.0
2021-06-29 13:40:00,317.33,317.41,317.25,317.38,11665.0,287.5989,287.6714,287.5264,287.6442,11665.0
2021-06-29 13:45:00,317.47,317.5,317.32,317.38,12568.0,287.7257,287.7529,287.5898,287.6442,12568.0
2021-06-29 13:50:00,317.41,317.45,317.3,317.44,6681.0,287.6714,287.7076,287.5717,287.6986,6681.0
2021-06-29 13:55:00,317.47,317.9,317.47,317.86,13735.0,287.7257,288.1155,287.7257,288.0792,13735.0
2021-06-29 14:00:00,317.82,318.17,317.65,318.05,22329.0,288.043,288.3602,287.8889,288.2514,22329.0
2021-06-29 14:05:00,318.11,318.3,317.95,318.26,18298.0,288.3058,288.478,288.1608,288.4417,18298.0
2021-06-29 14:10:00,318.25,318.42,318.11,318.26,16129.0,288.4327,288.5867,288.3058,288.4417,16129.0
2021-06-29 14:15:00,318.24,318.27,318.04,318.15,11642.0,288.4236,288.4508,288.2423,288.342,11642.0
2021-06-29 14:20:00,318.17,318.46,318.17,318.3,24001.0,288.3602,288.623,288.3602,288.478,24001.0
2021-06-29 14:25:00,318.33,318.38,318.15,318.26,12084.0,288.5052,288.5505,288.342,288.4417,12084.0
2021-06-29 14:30:00,318.22,318.36,318.07,318.1,10747.0,288.4055,288.5324,288.2695,288.2967,10747.0
2021-06-29 14:35:00,318.15,318.18,317.89,318.0,15247.0,288.342,288.3692,288.1064,288.2061,15247.0
2021-06-29 14:40:00,317.86,318.09,317.79,318.04,14792.0,288.0792,288.2877,288.0158,288.2423,14792.0
2021-06-29 14:45:00,318.08,318.41,318.02,318.24,9853.0,288.2786,288.5777,288.2242,288.4236,9853.0
2021-06-29 14:50:00,318.26,318.31,318.12,318.25,9449.0,288.4417,288.487,288.3148,288.4327,9449.0
2021-06-29 14:55:00,318.3,318.69,318.29,318.67,13912.0,288.478,288.8314,288.4689,288.8133,13912.0
2021-06-29 15:00:00,318.66,318.8,318.55,318.66,27954.0,288.8043,288.9311,288.7046,288.8043,27954.0
2021-06-29 15:05:00,318.64,318.77,318.4,318.45,10651.0,288.7861,288.9039,288.5686,288.6139,10651.0
2021-06-29 15:10:00,318.46,318.55,318.28,318.35,16131.0,288.623,288.7046,288.4599,288.5233,16131.0
2021-06-29 15:15:00,318.35,318.5,318.24,318.5,12374.0,288.5233,288.6592,288.4236,288.6592,12374.0
2021-06-29 15:20:00,318.51,318.51,318.38,318.44,12568.0,288.6683,288.6683,288.5505,288.6049,12568.0
2021-06-29 15:25:00,318.44,318.54,318.41,318.49,14762.0,288.6049,288.6955,288.5777,288.6502,14762.0
2021-06-29 15:30:00,318.47,318.5,318.31,318.44,16692.0,288.6321,288.6592,288.487,288.6049,16692.0
2021-06-29 15:35:00,318.44,318.51,318.37,318.44,13537.0,288.6049,288.6683,288.5414,288.6049,13537.0
2021-06-29 15:40:00,318.42,318.46,318.26,318.37,34794.0,288.5867,288.623,288.4417,288.5414,34794.0
2021-06-29 15:45:00,318.45,318.56,318.11,318.14,38868.0,288.6139,288.7136,288.3058,288.333,38868.0
2021-06-29 15:50:00,318.14,318.44,318.08,318.38,42163.0,288.333,288.6049,288.2786,288.5505,42163.0
2021-06-29 15:55:00,318.35,318.44,318.12,318.22,75317.0,288.5233,288.6049,288.3148,288.4055,75317.0
2021-06-30 09:30:00,317.94,319.72,317.85,319.09,80906.0,288.1517,289.7649,288.0701,289.194,80906.0
2021-06-30 09:35:00,319.35,320.05,319.2,319.53,37838.0,289.4296,290.064,289.2937,289.5927,37838.0
2021-06-30 09:40:00,319.49,319.82,319.18,319.48,19019.0,289.5565,289.8556,289.2755,289.5474,19019.0
2021-06-30 09:45:00,319.52,319.67,319.05,319.52,18097.0,289.5837,289.7196,289.1577,289.5837,18097.0
2021-06-30 09:50:00,319.68,320.29,319.31,319.5,22358.0,289.7287,290.2815,289.3934,289.5656,22358.0
2021-06-30 09:55:00,319.5,319.72,319.37,319.56,17767.0,289.5656,289.7649,289.4477,289.6199,17767.0
2021-06-30 10:00:00,319.61,320.13,319.61,319.79,23534.0,289.6652,290.1365,289.6652,289.8284,23534.0
2021-06-30 10:05:00,319.8,319.91,319.37,319.38,16927.0,289.8374,289.9371,289.4477,289.4568,16927.0
2021-06-30 10:10:00,319.44,319.9,319.35,319.43,11902.0,289.5112,289.9281,289.4296,289.5021,11902.0
2021-06-30 10:15:00,319.46,319.61,319.15,319.33,16053.0,289.5293,289.6652,289.2483,289.4115,16053.0
2021-06-30 10:20:00,319.33,319.56,318.87,318.98,20442.0,289.4115,289.6199,288.9946,289.0943,20442.0
2021-06-30 10:25:00,318.91,319.2,318.8,318.95,11984.0,289.0308,289.2937,288.9311,289.0671,11984.0
2021-06-30 10:30:00,318.86,319.42,318.75,319.09,23153.0,288.9855,289.493,288.8858,289.194,23153.0
2021-06-30 10:35:00,319.08,319.26,319.04,319.11,13550.0,289.1849,289.348,289.1487,289.2121,13550.0
2021-06-30 10:40:00,319.04,319.17,318.83,318.88,14813.0,289.1487,289.2665,288.9583,289.0036,14813.0
2021-06-30 10:45:00,318.83,319.11,318.74,319.07,16720.0,288.9583,289.2121,288.8768,289.1758,16720.0
2021-06-30 10:50:00,319.08,319.08,318.5,318.51,21249.0,289.1849,289.1849,288.6592,288.6683,21249.0
2021-06-30 10:55:00,318.46,318.6,318.03,318.17,14127.0,288.623,288.7499,288.2333,288.3602,14127.0
2021-06-30 11:00:00,318.17,318.41,317.98,318.28,19170.0,288.3602,288.5777,288.188,288.4599,19170.0
2021-06-30 11:05:00,318.25,318.4,317.94,318.01,20207.0,288.4327,288.5686,288.1517,288.2152,20207.0
2021-06-30 11:10:00,318.06,318.06,317.69,317.94,12769.0,288.2605,288.2605,287.9251,288.1517,12769.0
2021-06-30 11:15:00,317.94,318.07,317.71,318.03,22599.0,288.1517,288.2695,287.9433,288.2333,22599.0
2021-06-30 11:20:00,317.97,318.35,317.93,318.32,15514.0,288.1789,288.5233,288.1426,288.4961,15514.0
2021-06-30 11:25:00,318.35,318.43,318.25,318.37,14554.0,288.5233,288.5958,288.4327,288.5414,14554.0
2021-06-30 11:30:00,318.41,318.89,318.41,318.62,26156.0,288.5777,289.0127,288.5777,288.768,26156.0
2021-06-30 11:35:00,318.7,319.17,318.67,318.91,26195.0,288.8405,289.2665,288.8133,289.0308,26195.0
2021-06-30 11:40:00,318.9,318.94,318.69,318.72,14335.0,289.0218,289.058,288.8314,288.8586,14335.0
2021-06-30 11:45:00,318.82,319.03,318.75,318.94,12114.0,288.9493,289.1396,288.8858,289.058,12114.0
2021-06-30 11:50:00,318.94,319.06,318.82,318.96,8667.0,289.058,289.1668,288.9493,289.0761,8667.0
2021-06-30 11:55:00,318.94,319.02,318.91,318.91,9984.0,289.058,289.1305,289.0308,289.0308,9984.0
2021-06-30 12:00:00,318.9,319.0,318.72,318.8,6217.0,289.0218,289.1124,288.8586,288.9311,6217.0
2021-06-30 12:05:00,318.87,318.87,318.66,318.69,5241.0,288.9946,288.9946,288.8043,288.8314,5241.0
2021-06-30 12:10:00,318.63,318.85,318.53,318.74,8789.0,288.7771,288.9765,288.6864,288.8768,8789.0
2021-06-30 12:15:00,318.71,318.93,318.71,318.85,9729.0,288.8496,289.049,288.8496,288.9765,9729.0
2021-06-30 12:20:00,318.88,318.88,318.54,318.69,8688.0,289.0036,289.0036,288.6955,288.8314,8688.0
2021-06-30 12:25:00,318.67,318.87,318.57,318.72,5575.0,288.8133,288.9946,288.7227,288.8586,5575.0
2021-06-30 12:30:00,318.64,318.86,318.64,318.81,4397.0,288.7861,288.9855,288.7861,288.9402,4397.0
2021-06-30 12:35:00,318.82,318.92,318.76,318.82,8477.0,288.9493,289.0399,288.8949,288.9493,8477.0
2021-06-30 12:40:00,318.89,318.95,318.78,318.85,8382.0,289.0127,289.0671,288.913,288.9765,8382.0
2021-06-30 12:45:00,318.87,318.95,318.76,318.77,3618.0,288.9946,289.0671,288.8949,288.9039,3618.0
2021-06-30 12:50:00,318.74,318.82,318.69,318.82,7884.0,288.8768,288.9493,288.8314,288.9493,7884.0
2021-06-30 12:55:00,318.83,318.86,318.74,318.78,10514.0,288.9583,288.9855,288.8768,288.913,10514.0
2021-06-30 13:00:00,318.76,318.8,318.66,318.72,7688.0,288.8949,288.9311,288.8043,288.8586,7688.0
2021-06-30 13:05:00,318.71,318.72,318.63,318.66,7545.0,288.8496,288.8586,288.7771,288.8043,7545.0
2021-06-30 13:10:00,318.67,318.68,318.23,318.48,9466.0,288.8133,288.8224,288.4145,288.6411,9466.0
2021-06-30 13:15:00,318.43,318.43,318.21,318.27,5216.0,288.5958,288.5958,288.3964,288.4508,5216.0
2021-06-30 13:20:00,318.29,318.56,318.27,318.56,11259.0,288.4689,288.7136,288.4508,288.7136,11259.0
2021-06-30 13:25:00,318.57,318.61,318.43,318.56,6067.0,288.7227,288.7589,288.5958,288.7136,6067.0
2021-06-30 13:30:00,318.53,318.66,318.42,318.52,12089.0,288.6864,288.8043,288.5867,288.6774,12089.0
2021-06-30 13:35:00,318.49,318.67,318.45,318.67,8252.0,288.6502,288.8133,288.6139,288.8133,8252.0
2021-06-30 13:40:00,318.68,318.71,318.49,318.6,10329.0,288.8224,288.8496,288.6502,288.7499,10329.0
2021-06-30 13:45:00,318.6,318.65,318.42,318.47,13333.0,288.7499,288.7952,288.5867,288.6321,13333.0
2021-06-30 13:50:00,318.47,318.48,318.35,318.47,6647.0,288.6321,288.6411,288.5233,288.6321,6647.0
2021-06-30 13:55:00,318.49,318.62,318.49,318.55,8470.0,288.6502,288.768,288.6502,288.7046,8470.0
2021-06-30 14:00:00,318.5,318.57,318.4,318.5,8919.0,288.6592,288.7227,288.5686,288.6592,8919.0
2021-06-30 14:05:00,318.51,318.68,318.44,318.53,10321.0,288.6683,288.8224,288.6049,288.6864,10321.0
2021-06-30 14:10:00,318.55,318.93,318.46,318.91,15195.0,288.7046,289.049,288.623,289.0308,15195.0
2021-06-30 14:15:00,318.93,319.13,318.86,319.08,19677.0,289.049,289.2302,288.9855,289.1849,19677.0
2021-06-30 14:20:00,319.06,319.2,318.99,319.18,20891.0,289.1668,289.2937,289.1033,289.2755,20891.0
2021-06-30 14:25:00,319.19,319.52,319.19,319.49,16989.0,289.2846,289.5837,289.2846,289.5565,16989.0
2021-06-30 14:30:00,319.47,319.48,319.14,319.24,12029.0,289.5384,289.5474,289.2393,289.3299,12029.0
2021-06-30 14:35:00,319.24,319.46,319.17,319.4,12181.0,289.3299,289.5293,289.2665,289.4749,12181.0
2021-06-30 14:40:00,319.39,319.59,319.39,319.54,12328.0,289.4659,289.6471,289.4659,289.6018,12328.0
2021-06-30 14:45:00,319.54,319.54,319.23,319.27,8432.0,289.6018,289.6018,289.3208,289.3571,8432.0
2021-06-30 14:50:00,319.26,319.29,318.9,318.94,7912.0,289.348,289.3752,289.0218,289.058,7912.0
2021-06-30 14:55:00,318.97,319.16,318.91,318.91,9226.0,289.0852,289.2574,289.0308,289.0308,9226.0
2021-06-30 15:00:00,318.98,318.98,318.85,318.93,8848.0,289.0943,289.0943,288.9765,289.049,8848.0
2021-06-30 15:05:00,318.95,319.02,318.9,319.0,9555.0,289.0671,289.1305,289.0218,289.1124,9555.0
2021-06-30 15:10:00,319.04,319.16,319.03,319.08,11170.0,289.1487,289.2574,289.1396,289.1849,11170.0
2021-06-30 15:15:00,319.09,319.19,319.06,319.15,15215.0,289.194,289.2846,289.1668,289.2483,15215.0
2021-06-30 15:20:00,319.17,319.5,319.16,319.41,16220.0,289.2665,289.5656,289.2574,289.484,16220.0
2021-06-30 15:25:00,319.39,319.4,319.22,319.34,13240.0,289.4659,289.4749,289.3118,289.4205,13240.0
2021-06-30 15:30:00,319.32,319.33,318.95,319.25,16640.0,289.4024,289.4115,289.0671,289.339,16640.0
2021-06-30 15:35:00,319.25,319.39,319.13,319.14,20826.0,289.339,289.4659,289.2302,289.2393,20826.0
2021-06-30 15:40:00,319.15,319.24,318.7,318.93,31101.0,289.2483,289.3299,288.8405,289.049,31101.0
2021-06-30 15:45:00,318.94,319.29,318.83,318.85,31851.0,289.058,289.3752,288.9583,288.9765,31851.0
2021-06-30 15:50:00,318.76,319.33,318.7,319.26,63715.0,288.8949,289.4115,288.8405,289.348,63715.0
2021-06-30 15:55:00,319.31,319.6,318.76,318.76,147474.0,289.3934,289.6562,288.8949,288.8949,147474.0
2021-07-01 09:30:00,319.91,319.95,319.0,319.55,54872.0,289.9371,289.9734,289.1124,289.6109,54872.0
2021-07-01 09:35:00,319.47,319.71,318.78,318.91,22941.0,289.5384,289.7559,288.913,289.0308,22941.0
2021-07-01 09:40:00,318.75,319.05,318.5,318.9,16076.0,288.8858,289.1577,288.6592,289.0218,16076.0
2021-07-01 09:45:00,318.95,319.87,318.94,319.73,23010.0,289.0671,289.9009,289.058,289.774,23010.0
2021-07-01 09:50:00,319.71,320.18,319.44,320.1,21105.0,289.7559,290.1818,289.5112,290.1093,21105.0
2021-07-01 09:55:00,320.03,320.22,319.88,320.1,10059.0,290.0459,290.2181,289.9099,290.1093,10059.0
2021-07-01 10:00:00,320.06,320.13,319.56,319.68,13539.0,290.0731,290.1365,289.6199,289.7287,13539.0
2021-07-01 10:05:00,319.65,319.97,319.57,319.75,11863.0,289.7015,289.9915,289.629,289.7921,11863.0
2021-07-01 10:10:00,319.81,320.0,319.59,319.92,11590.0,289.8465,290.0187,289.6471,289.9462,11590.0
2021-07-01 10:15:00,319.9,320.37,319.89,320.31,21761.0,289.9281,290.354,289.919,290.2997,21761.0
2021-07-01 10:20:00,320.24,320.28,319.59,319.6,25279.0,290.2362,290.2725,289.6471,289.6562,25279.0
2021-07-01 10:25:00,319.62,319.91,319.15,319.18,18280.0,289.6743,289.9371,289.2483,289.2755,18280.0
2021-07-01 10:30:00,319.23,320.09,319.17,320.0,19295.0,289.3208,290.1003,289.2665,290.0187,19295.0
2021-07-01 10:35:00,320.04,320.3,319.95,320.08,16818.0,290.055,290.2906,289.9734,290.0912,16818.0
2021-07-01 10:40:00,320.13,320.13,319.87,319.95,13189.0,290.1365,290.1365,289.9009,289.9734,13189.0
2021-07-01 10:45:00,319.95,320.22,319.85,320.04,13464.0,289.9734,290.2181,289.8828,290.055,13464.0
2021-07-01 10:50:00,320.06,320.11,319.6,319.61,9504.0,290.0731,290.1184,289.6562,289.6652,9504.0
2021-07-01 10:55:00,319.69,319.71,319.48,319.56,13303.0,289.7378,289.7559,289.5474,289.6199,13303.0
2021-07-01 11:00:00,319.58,320.03,319.53,320.03,11820.0,289.6381,290.0459,289.5927,290.0459,11820.0
2021-07-01 11:05:00,320.02,320.42,320.0,320.17,43383.0,290.0368,290.3994,290.0187,290.1728,43383.0
2021-07-01 11:10:00,320.26,320.82,320.24,320.69,33461.0,290.2543,290.7619,290.2362,290.6441,33461.0
2021-07-01 11:15:00,320.82,321.0,320.78,320.89,36851.0,290.7619,290.925,290.7256,290.8253,36851.0
2021-07-01 11:20:00,320.86,320.91,320.62,320.67,11728.0,290.7981,290.8434,290.5806,290.6259,11728.0
2021-07-01 11:25:00,320.68,321.02,320.62,320.94,11013.0,290.635,290.9431,290.5806,290.8706,11013.0
2021-07-01 11:30:00,321.01,321.32,320.93,321.1,23093.0,290.9341,291.215,290.8616,291.0156,23093.0
2021-07-01 11:35:00,321.1,321.3,321.04,321.08,8195.0,291.0156,291.1969,290.9613,290.9975,8195.0
2021-07-01 11:40:00,321.14,321.32,321.12,321.14,8153.0,291.0519,291.215,291.0338,291.0519,8153.0
2021-07-01 11:45:00,321.13,321.15,320.8,320.97,5684.0,291.0428,291.061,290.7438,290.8978,5684.0
2021-07-01 11:50:00,320.96,321.19,320.96,321.14,10244.0,290.8888,291.0972,290.8888,291.0519,10244.0
2021-07-01 11:55:00,321.19,321.27,320.99,321.07,11351.0,291.0972,291.1697,290.916,290.9885,11351.0
2021-07-01 12:00:00,321.05,321.05,320.59,320.7,15889.0,290.9703,290.9703,290.5534,290.6531,15889.0
2021-07-01 12:05:00,320.72,320.78,320.53,320.55,11092.0,290.6712,290.7256,290.499,290.5172,11092.0
2021-07-01 12:10:00,320.55,320.64,320.36,320.53,18738.0,290.5172,290.5987,290.345,290.499,18738.0
2021-07-01 12:15:00,320.51,320.67,320.48,320.53,10903.0,290.4809,290.6259,290.4537,290.499,10903.0
2021-07-01 12:20:00,320.52,320.52,320.29,320.39,20335.0,290.49,290.49,290.2815,290.3722,20335.0
2021-07-01 12:25:00,320.4,320.59,320.38,320.54,9850.0,290.3812,290.5534,290.3631,290.5081,9850.0
2021-07-01 12:30:00,320.56,320.78,320.56,320.77,11487.0,290.5262,290.7256,290.5262,290.7166,11487.0
2021-07-01 12:35:00,320.78,320.94,320.78,320.83,11279.0,290.7256,290.8706,290.7256,290.7709,11279.0
2021-07-01 12:40:00,320.84,320.96,320.78,320.92,7346.0,290.78,290.8888,290.7256,290.8525,7346.0
2021-07-01 12:45:00,320.96,320.99,320.41,320.41,8944.0,290.8888,290.916,290.3903,290.3903,8944.0
2021-07-01 12:50:00,320.41,320.7,320.37,320.65,6961.0,290.3903,290.6531,290.354,290.6078,6961.0
2021-07-01 12:55:00,320.65,320.82,320.64,320.82,4465.0,290.6078,290.7619,290.5987,290.7619,4465.0
2021-07-01 13:00:00,320.78,320.8,320.66,320.71,9333.0,290.7256,290.7438,290.6169,290.6622,9333.0
2021-07-01 13:05:00,320.77,321.16,320.77,321.16,9829.0,290.7166,291.07,290.7166,291.07,9829.0
2021-07-01 13:10:00,321.11,321.19,321.0,321.0,9711.0,291.0247,291.0972,290.925,290.925,9711.0
2021-07-01 13:15:00,321.06,321.24,321.02,321.23,8291.0,290.9794,291.1425,290.9431,291.1335,8291.0
2021-07-01 13:20:00,321.21,321.22,320.97,321.0,7470.0,291.1153,291.1244,290.8978,290.925,7470.0
2021-07-01 13:25:00,320.98,321.08,320.92,321.03,6493.0,290.9069,290.9975,290.8525,290.9522,6493.0
2021-07-01 13:30:00,321.04,321.04,320.84,320.95,14897.0,290.9613,290.9613,290.78,290.8797,14897.0
2021-07-01 13:35:00,321.0,321.08,320.86,320.93,12265.0,290.925,290.9975,290.7981,290.8616,12265.0
2021-07-01 13:40:00,320.93,321.07,320.83,320.85,6850.0,290.8616,290.9885,290.7709,290.7891,6850.0
2021-07-01 13:45:00,320.85,320.99,320.8,320.8,16305.0,290.7891,290.916,290.7438,290.7438,16305.0
2021-07-01 13:50:00,320.87,320.9,320.65,320.75,20864.0,290.8072,290.8344,290.6078,290.6984,20864.0
2021-07-01 13:55:00,320.77,320.79,320.54,320.63,11944.0,290.7166,290.7347,290.5081,290.5897,11944.0
2021-07-01 14:00:00,320.57,320.63,320.43,320.54,8992.0,290.5353,290.5897,290.4084,290.5081,8992.0
2021-07-01 14:05:00,320.54,320.66,320.5,320.57,9647.0,290.5081,290.6169,290.4719,290.5353,9647.0
2021-07-01 14:10:00,320.53,320.6,320.4,320.53,10459.0,290.499,290.5625,290.3812,290.499,10459.0
2021-07-01 14:15:00,320.51,320.59,320.49,320.56,7413.0,290.4809,290.5534,290.4628,290.5262,7413.0
2021-07-01 14:20:00,320.55,320.69,320.53,320.64,13212.0,290.5172,290.6441,290.499,290.5987,13212.0
2021-07-01 14:25:00,320.75,320.94,320.71,320.89,12004.0,290.6984,290.8706,290.6622,290.8253,12004.0
2021-07-01 14:30:00,320.89,320.97,320.71,320.86,15003.0,290.8253,290.8978,290.6622,290.7981,15003.0
2021-07-01 14:35:00,320.8,320.88,320.77,320.8,9060.0,290.7438,290.8163,290.7166,290.7438,9060.0
2021-07-01 14:40:00,320.82,321.1,320.77,320.99,22216.0,290.7619,291.0156,290.7166,290.916,22216.0
2021-07-01 14:45:00,320.9,321.05,320.87,320.99,10030.0,290.8344,290.9703,290.8072,290.916,10030.0
2021-07-01 14:50:00,320.98,320.99,320.87,320.96,31868.0,290.9069,290.916,290.8072,290.8888,31868.0
2021-07-01 14:55:00,320.9,321.02,320.89,320.96,16958.0,290.8344,290.9431,290.8253,290.8888,16958.0
2021-07-01 15:00:00,320.96,321.05,320.91,321.0,13324.0,290.8888,290.9703,290.8434,290.925,13324.0
2021-07-01 15:05:00,320.99,321.12,320.9,321.12,25389.0,290.916,291.0338,290.8344,291.0338,25389.0
2021-07-01 15:10:00,321.1,321.21,321.04,321.13,12111.0,291.0156,291.1153,290.9613,291.0428,12111.0
2021-07-01 15:15:00,321.16,321.21,320.96,321.0,16497.0,291.07,291.1153,290.8888,290.925,16497.0
2021-07-01 15:20:00,320.98,321.12,320.92,320.99,35666.0,290.9069,291.0338,290.8525,290.916,35666.0
2021-07-01 15:25:00,321.0,321.04,320.92,321.01,12220.0,290.925,290.9613,290.8525,290.9341,12220.0
2021-07-01 15:30:00,321.03,321.17,321.01,321.09,15098.0,290.9522,291.0791,290.9341,291.0066,15098.0
2021-07-01 15:35:00,321.13,321.22,321.05,321.05,16731.0,291.0428,291.1244,290.9703,290.9703,16731.0
2021-07-01 15:40:00,321.05,321.13,320.99,321.06,20970.0,290.9703,291.0428,290.916,290.9794,20970.0
2021-07-01 15:45:00,321.05,321.23,321.05,321.21,34063.0,290.9703,291.1335,290.9703,291.1153,34063.0
2021-07-01 15:50:00,321.2,321.64,321.2,321.52,64039.0,291.1063,291.5051,291.1063,291.3963,64039.0
2021-07-01 15:55:00,321.47,321.69,321.35,321.59,116557.0,291.351,291.5504,291.2422,291.4597,116557.0
2021-07-02 09:30:00,322.53,322.72,321.82,322.42,66791.0,292.3117,292.4839,291.6682,292.212,66791.0
2021-07-02 09:35:00,322.31,322.66,321.35,321.49,21451.0,292.1123,292.4295,291.2422,291.3691,21451.0
2021-07-02 09:40:00,321.41,322.0,321.4,321.58,21361.0,291.2966,291.8313,291.2875,291.4507,21361.0
2021-07-02 09:45:00,321.69,322.38,321.5,322.37,16362.0,291.5504,292.1757,291.3782,292.1667,16362.0
2021-07-02 09:50:00,322.38,322.46,321.44,321.63,24422.0,292.1757,292.2482,291.3238,291.496,24422.0
2021-07-02 09:55:00,321.72,322.13,321.67,322.06,14587.0,291.5776,291.9491,291.5322,291.8857,14587.0
2021-07-02 10:00:00,322.06,322.51,321.97,322.51,16639.0,291.8857,292.2935,291.8041,292.2935,16639.0
2021-07-02 10:05:00,322.55,322.65,322.16,322.23,11647.0,292.3298,292.4204,291.9763,292.0398,11647.0
2021-07-02 10:10:00,322.22,322.22,321.56,321.78,10534.0,292.0307,292.0307,291.4325,291.6319,10534.0
2021-07-02 10:15:00,321.8,321.95,321.65,321.84,12032.0,291.6501,291.786,291.5141,291.6863,12032.0
2021-07-02 10:20:00,321.8,321.9,321.64,321.77,7768.0,291.6501,291.7407,291.5051,291.6229,7768.0
2021-07-02 10:25:00,321.78,321.93,321.51,321.72,11938.0,291.6319,291.7679,291.3872,291.5776,11938.0
2021-07-02 10:30:00,321.81,322.3,321.81,322.06,13788.0,291.6591,292.1032,291.6591,291.8857,13788.0
2021-07-02 10:35:00,322.0,322.0,321.68,321.82,7213.0,291.8313,291.8313,291.5413,291.6682,7213.0
2021-07-02 10:40:00,321.83,321.93,321.58,321.81,11614.0,291.6773,291.7679,291.4507,291.6591,11614.0
2021-07-02 10:45:00,321.74,321.95,321.69,321.91,12191.0,291.5957,291.786,291.5504,291.7498,12191.0
2021-07-02 10:50:00,321.89,322.2,321.72,322.11,8322.0,291.7316,292.0126,291.5776,291.931,8322.0
2021-07-02 10:55:00,322.08,322.35,322.05,322.3,9602.0,291.9038,292.1485,291.8766,292.1032,9602.0
2021-07-02 11:00:00,322.28,322.28,321.79,322.06,11165.0,292.0851,292.0851,291.641,291.8857,11165.0
2021-07-02 11:05:00,321.99,322.25,321.91,321.91,9811.0,291.8223,292.0579,291.7498,291.7498,9811.0
2021-07-02 11:10:00,321.95,322.13,321.8,322.04,12721.0,291.786,291.9491,291.6501,291.8676,12721.0
2021-07-02 11:15:00,322.08,322.14,321.94,321.99,3565.0,291.9038,291.9582,291.7769,291.8223,3565.0
2021-07-02 11:20:00,321.98,322.01,321.8,321.98,11733.0,291.8132,291.8404,291.6501,291.8132,11733.0
2021-07-02 11:25:00,321.98,322.07,321.75,322.07,7880.0,291.8132,291.8948,291.6047,291.8948,7880.0
2021-07-02 11:30:00,322.06,322.26,322.04,322.16,10085.0,291.8857,292.067,291.8676,291.9763,10085.0
2021-07-02 11:35:00,322.13,322.19,322.1,322.15,7251.0,291.9491,292.0035,291.922,291.9673,7251.0
2021-07-02 11:40:00,322.1,322.2,322.01,322.12,9658.0,291.922,292.0126,291.8404,291.9401,9658.0
2021-07-02 11:45:00,322.13,322.38,322.12,322.35,14011.0,291.9491,292.1757,291.9401,292.1485,14011.0
2021-07-02 11:50:00,322.38,322.48,322.34,322.35,10594.0,292.1757,292.2664,292.1395,292.1485,10594.0
2021-07-02 11:55:00,322.35,322.61,322.34,322.48,10834.0,292.1485,292.3842,292.1395,292.2664,10834.0
2021-07-02 12:00:00,322.5,322.63,322.4,322.4,4332.0,292.2845,292.4023,292.1938,292.1938,4332.0
2021-07-02 12:05:00,322.41,322.44,322.31,322.37,7588.0,292.2029,292.2301,292.1123,292.1667,7588.0
2021-07-02 12:10:00,322.38,322.43,321.82,321.83,16378.0,292.1757,292.221,291.6682,291.6773,16378.0
2021-07-02 12:15:00,321.83,322.24,321.8,322.21,11981.0,291.6773,292.0488,291.6501,292.0216,11981.0
2021-07-02 12:20:00,322.22,322.35,322.22,322.31,6773.0,292.0307,292.1485,292.0307,292.1123,6773.0
2021-07-02 12:25:00,322.3,322.3,322.19,322.22,6190.0,292.1032,292.1032,292.0035,292.0307,6190.0
2021-07-02 12:30:00,322.23,322.41,322.2,322.36,8475.0,292.0398,292.2029,292.0126,292.1576,8475.0
2021-07-02 12:35:00,322.34,322.42,322.32,322.41,7485.0,292.1395,292.212,292.1213,292.2029,7485.0
2021-07-02 12:40:00,322.33,322.6,322.33,322.54,19784.0,292.1304,292.3751,292.1304,292.3207,19784.0
2021-07-02 12:45:00,322.5,322.59,322.42,322.58,7436.0,292.2845,292.366,292.212,292.357,7436.0
2021-07-02 12:50:00,322.58,322.8,322.54,322.74,10266.0,292.357,292.5564,292.3207,292.502,10266.0
2021-07-02 12:55:00,322.74,322.87,322.67,322.77,11525.0,292.502,292.6198,292.4385,292.5292,11525.0
2021-07-02 13:00:00,322.81,322.98,322.78,322.98,7457.0,292.5654,292.7195,292.5382,292.7195,7457.0
2021-07-02 13:05:00,322.97,323.12,322.8,322.86,15143.0,292.7104,292.8464,292.5564,292.6107,15143.0
2021-07-02 13:10:00,322.87,322.9,322.48,322.52,5791.0,292.6198,292.647,292.2664,292.3026,5791.0
2021-07-02 13:15:00,322.52,322.6,322.4,322.4,6933.0,292.3026,292.3751,292.1938,292.1938,6933.0
2021-07-02 13:20:00,322.42,322.57,322.42,322.52,9154.0,292.212,292.3479,292.212,292.3026,9154.0
2021-07-02 13:25:00,322.54,322.67,322.52,322.63,10180.0,292.3207,292.4385,292.3026,292.4023,10180.0
2021-07-02 13:30:00,322.62,322.69,322.49,322.51,16669.0,292.3932,292.4567,292.2754,292.2935,16669.0
2021-07-02 13:35:00,322.54,322.78,322.53,322.78,19027.0,292.3207,292.5382,292.3117,292.5382,19027.0
2021-07-02 13:40:00,322.75,322.85,322.69,322.81,6233.0,292.5111,292.6017,292.4567,292.5654,6233.0
2021-07-02 13:45:00,322.74,322.81,322.68,322.68,6960.0,292.502,292.5654,292.4476,292.4476,6960.0
2021-07-02 13:50:00,322.71,322.72,322.54,322.62,5744.0,292.4748,292.4839,292.3207,292.3932,5744.0
2021-07-02 13:55:00,322.69,322.77,322.62,322.77,5389.0,292.4567,292.5292,292.3932,292.5292,5389.0
2021-07-02 14:00:00,322.73,322.78,322.67,322.76,5999.0,292.4929,292.5382,292.4385,292.5201,5999.0
2021-07-02 14:05:00,322.78,322.91,322.74,322.91,7337.0,292.5382,292.6561,292.502,292.6561,7337.0
2021-07-02 14:10:00,322.92,322.97,322.81,322.86,11845.0,292.6651,292.7104,292.5654,292.6107,11845.0
2021-07-02 14:15:00,322.83,322.87,322.76,322.8,6931.0,292.5836,292.6198,292.5201,292.5564,6931.0
2021-07-02 14:20:00,322.82,322.9,322.79,322.87,5981.0,292.5745,292.647,292.5473,292.6198,5981.0
2021-07-02 14:25:00,322.87,322.87,322.74,322.75,9024.0,292.6198,292.6198,292.502,292.5111,9024.0
2021-07-02 14:30:00,322.78,322.8,322.54,322.64,13425.0,292.5382,292.5564,292.3207,292.4114,13425.0
2021-07-02 14:35:00,322.67,322.68,322.36,322.44,11916.0,292.4385,292.4476,292.1576,292.2301,11916.0
2021-07-02 14:40:00,322.44,322.58,322.43,322.57,22388.0,292.2301,292.357,292.221,292.3479,22388.0
2021-07-02 14:45:00,322.63,322.63,322.27,322.34,9536.0,292.4023,292.4023,292.076,292.1395,9536.0
2021-07-02 14:50:00,322.36,322.5,322.34,322.39,7998.0,292.1576,292.2845,292.1395,292.1848,7998.0
2021-07-02 14:55:00,322.41,322.57,322.32,322.54,31759.0,292.2029,292.3479,292.1213,292.3207,31759.0
2021-07-02 15:00:00,322.53,322.67,322.51,322.65,8737.0,292.3117,292.4385,292.2935,292.4204,8737.0
2021-07-02 15:05:00,322.68,322.89,322.67,322.74,9632.0,292.4476,292.6379,292.4385,292.502,9632.0
2021-07-02 15:10:00,322.73,322.92,322.68,322.76,8047.0,292.4929,292.6651,292.4476,292.5201,8047.0
2021-07-02 15:15:00,322.77,322.88,322.77,322.84,8812.0,292.5292,292.6289,292.5292,292.5926,8812.0
2021-07-02 15:20:00,322.83,322.85,322.74,322.81,11877.0,292.5836,292.6017,292.502,292.5654,11877.0
2021-07-02 15:25:00,322.84,322.96,322.81,322.88,12417.0,292.5926,292.7014,292.5654,292.6289,12417.0
2021-07-02 15:30:00,322.89,322.9,322.7,322.75,18102.0,292.6379,292.647,292.4657,292.5111,18102.0
2021-07-02 15:35:00,322.75,322.93,322.61,322.87,23367.0,292.5111,292.6742,292.3842,292.6198,23367.0
2021-07-02 15:40:00,322.89,322.98,322.73,322.92,18949.0,292.6379,292.7195,292.4929,292.6651,18949.0
2021-07-02 15:45:00,322.93,322.96,322.82,322.88,23248.0,292.6742,292.7014,292.5745,292.6289,23248.0
2021-07-02 15:50:00,322.79,323.03,322.69,322.82,57823.0,292.5473,292.7648,292.4567,292.5745,57823.0
2021-07-02 15:55:00,322.8,322.83,322.51,322.77,85332.0,292.5564,292.5836,292.2935,292.5292,85332.0
2021-07-06 09:30:00,322.83,323.83,322.0,322.5,99558.0,292.5836,293.4899,291.8313,292.2845,99558.0
2021-07-06 09:35:00,322.6,322.6,321.2,321.45,20210.0,292.3751,292.3751,291.1063,291.3329,20210.0
2021-07-06 09:40:00,321.39,322.33,321.23,322.16,22491.0,291.2785,292.1304,291.1335,291.9763,22491.0
2021-07-06 09:45:00,322.2,322.34,321.45,321.45,14636.0,292.0126,292.1395,291.3329,291.3329,14636.0
2021-07-06 09:50:00,321.41,321.49,320.75,320.75,18397.0,291.2966,291.3691,290.6984,290.6984,18397.0
2021-07-06 09:55:00,320.79,321.22,320.64,320.86,18647.0,290.7347,291.1244,290.5987,290.7981,18647.0
2021-07-06 10:00:00,320.66,320.8,319.83,320.03,25836.0,290.6169,290.7438,289.8646,290.0459,25836.0
2021-07-06 10:05:00,320.1,320.4,319.93,320.2,12006.0,290.1093,290.3812,289.9553,290.2,12006.0
2021-07-06 10:10:00,320.24,320.24,319.38,319.5,19590.0,290.2362,290.2362,289.4568,289.5656,19590.0
2021-07-06 10:15:00,319.57,319.58,318.98,319.3,27131.0,289.629,289.6381,289.0943,289.3843,27131.0
2021-07-06 10:20:00,319.29,319.36,318.77,319.05,13829.0,289.3752,289.4387,288.9039,289.1577,13829.0
2021-07-06 10:25:00,319.0,319.46,318.79,319.45,14259.0,289.1124,289.5293,288.9221,289.5202,14259.0
2021-07-06 10:30:00,319.36,319.38,318.65,318.7,12560.0,289.4387,289.4568,288.7952,288.8405,12560.0
2021-07-06 10:35:00,318.79,319.29,318.7,319.06,23578.0,288.9221,289.3752,288.8405,289.1668,23578.0
2021-07-06 10:40:00,319.11,319.22,318.79,319.05,17292.0,289.2121,289.3118,288.9221,289.1577,17292.0
2021-07-06 10:45:00,318.96,319.0,318.26,318.31,26531.0,289.0761,289.1124,288.4417,288.487,26531.0
2021-07-06 10:50:00,318.38,318.4,317.82,317.93,16350.0,288.5505,288.5686,288.043,288.1426,16350.0
2021-07-06 10:55:00,317.98,318.25,317.62,317.63,19372.0,288.188,288.4327,287.8617,287.8708,19372.0
2021-07-06 11:00:00,317.67,317.75,317.11,317.31,18783.0,287.907,287.9795,287.3995,287.5807,18783.0
2021-07-06 11:05:00,317.29,317.58,317.1,317.52,24394.0,287.5626,287.8254,287.3904,287.7711,24394.0
2021-07-06 11:10:00,317.43,317.43,316.85,317.06,22907.0,287.6895,287.6895,287.1638,287.3542,22907.0
2021-07-06 11:15:00,317.05,317.27,316.8,317.11,18452.0,287.3451,287.5445,287.1185,287.3995,18452.0
2021-07-06 11:20:00,317.04,317.72,316.96,317.64,39485.0,287.336,287.9523,287.2635,287.8798,39485.0
2021-07-06 11:25:00,317.62,317.96,317.14,317.94,28697.0,287.8617,288.1698,287.4267,288.1517,28697.0
2021-07-06 11:30:00,317.94,318.25,317.78,318.25,25090.0,288.1517,288.4327,288.0067,288.4327,25090.0
2021-07-06 11:35:00,318.34,318.56,318.13,318.4,25840.0,288.5142,288.7136,288.3239,288.5686,25840.0
2021-07-06 11:40:00,318.36,318.45,318.25,318.26,10227.0,288.5324,288.6139,288.4327,288.4417,10227.0
2021-07-06 11:45:00,318.26,318.42,318.08,318.33,13862.0,288.4417,288.5867,288.2786,288.5052,13862.0
2021-07-06 11:50:00,318.31,318.32,317.96,318.07,12554.0,288.487,288.4961,288.1698,288.2695,12554.0
2021-07-06 11:55:00,318.12,318.12,317.59,317.89,19191.0,288.3148,288.3148,287.8345,288.1064,19191.0
2021-07-06 12:00:00,317.9,318.05,317.66,318.05,10316.0,288.1155,288.2514,287.8979,288.2514,10316.0
2021-07-06 12:05:00,317.99,318.1,317.74,317.8,9821.0,288.197,288.2967,287.9704,288.0248,9821.0
2021-07-06 12:10:00,317.83,318.38,317.81,318.37,11884.0,288.052,288.5505,288.0339,288.5414,11884.0
2021-07-06 12:15:00,318.33,318.72,318.33,318.53,12408.0,288.5052,288.8586,288.5052,288.6864,12408.0
2021-07-06 12:20:00,318.58,318.92,318.42,318.86,13465.0,288.7317,289.0399,288.5867,288.9855,13465.0
2021-07-06 12:25:00,318.86,318.86,318.41,318.46,10382.0,288.9855,288.9855,288.5777,288.623,10382.0
2021-07-06 12:30:00,318.38,318.44,317.83,318.06,12585.0,288.5505,288.6049,288.052,288.2605,12585.0
2021-07-06 12:35:00,318.05,318.12,317.92,317.98,11921.0,288.2514,288.3148,288.1336,288.188,11921.0
2021-07-06 12:40:00,317.99,318.14,317.93,318.09,9912.0,288.197,288.333,288.1426,288.2877,9912.0
2021-07-06 12:45:00,318.09,318.38,317.9,318.38,15741.0,288.2877,288.5505,288.1155,288.5505,15741.0
2021-07-06 12:50:00,318.38,318.49,318.32,318.37,7088.0,288.5505,288.6502,288.4961,288.5414,7088.0
2021-07-06 12:55:00,318.39,318.5,318.28,318.42,12370.0,288.5595,288.6592,288.4599,288.5867,12370.0
2021-07-06 13:00:00,318.49,318.76,318.49,318.7,8310.0,288.6502,288.8949,288.6502,288.8405,8310.0
2021-07-06 13:05:00,318.71,318.82,318.66,318.82,6267.0,288.8496,288.9493,288.8043,288.9493,6267.0
2021-07-06 13:10:00,318.82,318.89,318.7,318.83,6894.0,288.9493,289.0127,288.8405,288.9583,6894.0
2021-07-06 13:15:00,318.88,318.96,318.81,318.9,5947.0,289.0036,289.0761,288.9402,289.0218,5947.0
2021-07-06 13:20:00,318.89,319.47,318.89,319.43,13113.0,289.0127,289.5384,289.0127,289.5021,13113.0
2021-07-06 13:25:00,319.39,319.58,319.21,319.39,16742.0,289.4659,289.6381,289.3027,289.4659,16742.0
2021-07-06 13:30:00,319.29,319.35,319.11,319.34,9512.0,289.3752,289.4296,289.2121,289.4205,9512.0
2021-07-06 13:35:00,319.27,319.48,319.22,319.35,8210.0,289.3571,289.5474,289.3118,289.4296,8210.0
2021-07-06 13:40:00,319.31,319.4,319.2,319.34,9265.0,289.3934,289.4749,289.2937,289.4205,9265.0
2021-07-06 13:45:00,319.34,319.38,319.0,319.19,6387.0,289.4205,289.4568,289.1124,289.2846,6387.0
2021-07-06 13:50:00,319.18,319.48,319.17,319.3,8410.0,289.2755,289.5474,289.2665,289.3843,8410.0
2021-07-06 13:55:00,319.28,319.4,319.17,319.18,9386.0,289.3662,289.4749,289.2665,289.2755,9386.0
2021-07-06 14:00:00,319.3,319.44,319.2,319.44,8010.0,289.3843,289.5112,289.2937,289.5112,8010.0
2021-07-06 14:05:00,319.43,319.46,319.26,319.29,9696.0,289.5021,289.5293,289.348,289.3752,9696.0
2021-07-06 14:10:00,319.29,319.29,319.01,319.13,8225.0,289.3752,289.3752,289.1215,289.2302,8225.0
2021-07-06 14:15:00,319.13,319.25,319.08,319.25,13991.0,289.2302,289.339,289.1849,289.339,13991.0
2021-07-06 14:20:00,319.2,319.35,319.2,319.34,7786.0,289.2937,289.4296,289.2937,289.4205,7786.0
2021-07-06 14:25:00,319.37,319.5,319.27,319.48,9945.0,289.4477,289.5656,289.3571,289.5474,9945.0
2021-07-06 14:30:00,319.48,319.48,319.1,319.24,45958.0,289.5474,289.5474,289.203,289.3299,45958.0
2021-07-06 14:35:00,319.28,319.32,319.02,319.02,6434.0,289.3662,289.4024,289.1305,289.1305,6434.0
2021-07-06 14:40:00,319.05,319.11,318.89,319.01,15185.0,289.1577,289.2121,289.0127,289.1215,15185.0
2021-07-06 14:45:00,319.06,319.12,318.92,319.01,8631.0,289.1668,289.2212,289.0399,289.1215,8631.0
2021-07-06 14:50:00,318.98,319.1,318.66,318.71,11967.0,289.0943,289.203,288.8043,288.8496,11967.0
2021-07-06 14:55:00,318.69,318.82,318.63,318.81,13370.0,288.8314,288.9493,288.7771,288.9402,13370.0
2021-07-06 15:00:00,318.79,318.93,318.66,318.8,15224.0,288.9221,289.049,288.8043,288.9311,15224.0
2021-07-06 15:05:00,318.79,319.0,318.76,318.94,18183.0,288.9221,289.1124,288.8949,289.058,18183.0
2021-07-06 15:10:00,319.03,319.41,318.99,319.35,25707.0,289.1396,289.484,289.1033,289.4296,25707.0
2021-07-06 15:15:00,319.38,319.48,319.33,319.42,17755.0,289.4568,289.5474,289.4115,289.493,17755.0
2021-07-06 15:20:00,319.39,319.49,319.26,319.33,16558.0,289.4659,289.5565,289.348,289.4115,16558.0
2021-07-06 15:25:00,319.35,319.5,319.26,319.45,16285.0,289.4296,289.5656,289.348,289.5202,16285.0
2021-07-06 15:30:00,319.48,319.5,319.1,319.17,23355.0,289.5474,289.5656,289.203,289.2665,23355.0
2021-07-06 15:35:00,319.21,319.51,319.12,319.46,20287.0,289.3027,289.5746,289.2212,289.5293,20287.0
2021-07-06 15:40:00,319.44,319.46,319.11,319.24,21083.0,289.5112,289.5293,289.2121,289.3299,21083.0
2021-07-06 15:45:00,319.26,319.5,319.22,319.48,25181.0,289.348,289.5656,289.3118,289.5474,25181.0
2021-07-06 15:50:00,319.55,319.61,318.75,318.79,49389.0,289.6109,289.6652,288.8858,288.9221,49389.0
2021-07-06 15:55:00,318.73,319.38,318.62,319.26,130290.0,288.8677,289.4568,288.768,289.348,130290.0
2021-07-07 09:30:00,318.49,320.17,318.25,320.03,63453.0,288.6502,290.1728,288.4327,290.0459,63453.0
2021-07-07 09:35:00,320.08,321.44,319.99,321.24,42554.0,290.0912,291.3238,290.0096,291.1425,42554.0
2021-07-07 09:40:00,321.0,321.36,320.31,320.82,17818.0,290.925,291.2513,290.2997,290.7619,17818.0
2021-07-07 09:45:00,321.17,321.32,320.61,321.0,30589.0,291.0791,291.215,290.5716,290.925,30589.0
2021-07-07 09:50:00,321.01,321.35,320.33,320.33,80449.0,290.9341,291.2422,290.3178,290.3178,80449.0
2021-07-07 09:55:00,320.44,320.93,320.01,320.76,31207.0,290.4175,290.8616,290.0278,290.7075,31207.0
2021-07-07 10:00:00,320.73,321.5,320.73,321.13,31996.0,290.6803,291.3782,290.6803,291.0428,31996.0
2021-07-07 10:05:00,321.2,321.35,320.84,321.13,15515.0,291.1063,291.2422,290.78,291.0428,15515.0
2021-07-07 10:10:00,321.23,321.35,320.76,320.8,16138.0,291.1335,291.2422,290.7075,290.7438,16138.0
2021-07-07 10:15:00,320.8,321.89,320.8,321.85,26090.0,290.7438,291.7316,290.7438,291.6954,26090.0
2021-07-07 10:20:00,321.78,322.03,321.5,321.82,19988.0,291.6319,291.8585,291.3782,291.6682,19988.0
2021-07-07 10:25:00,321.82,321.95,321.57,321.84,27583.0,291.6682,291.786,291.4416,291.6863,27583.0
2021-07-07 10:30:00,321.82,321.9,320.7,320.7,46980.0,291.6682,291.7407,290.6531,290.6531,46980.0
2021-07-07 10:35:00,320.74,321.17,320.74,320.82,9684.0,290.6894,291.0791,290.6894,290.7619,9684.0
2021-07-07 10:40:00,320.83,321.13,320.72,320.87,21461.0,290.7709,291.0428,290.6712,290.8072,21461.0
2021-07-07 10:45:00,320.83,321.36,320.76,321.14,28281.0,290.7709,291.2513,290.7075,291.0519,28281.0
2021-07-07 10:50:00,321.12,321.26,320.87,321.17,14232.0,291.0338,291.1607,290.8072,291.0791,14232.0
2021-07-07 10:55:00,321.19,321.59,321.01,321.48,19981.0,291.0972,291.4597,290.9341,291.36,19981.0
2021-07-07 11:00:00,321.45,321.88,321.45,321.79,20796.0,291.3329,291.7226,291.3329,291.641,20796.0
2021-07-07 11:05:00,321.79,321.92,321.62,321.69,17505.0,291.641,291.7588,291.4869,291.5504,17505.0
2021-07-07 11:10:00,321.68,322.01,321.62,321.88,17176.0,291.5413,291.8404,291.4869,291.7226,17176.0
2021-07-07 11:15:00,321.9,322.31,321.87,322.3,12324.0,291.7407,292.1123,291.7135,292.1032,12324.0
2021-07-07 11:20:00,322.27,322.89,322.15,322.88,22095.0,292.076,292.6379,291.9673,292.6289,22095.0
2021-07-07 11:25:00,322.85,323.45,322.79,323.39,31729.0,292.6017,293.1455,292.5473,293.0911,31729.0
2021-07-07 11:30:00,323.41,323.43,323.06,323.26,20685.0,293.1092,293.1273,292.792,292.9733,20685.0
2021-07-07 11:35:00,323.28,323.59,323.27,323.58,17915.0,292.9914,293.2724,292.9823,293.2633,17915.0
2021-07-07 11:40:00,323.58,323.86,323.55,323.63,29279.0,293.2633,293.5171,293.2361,293.3086,29279.0
2021-07-07 11:45:00,323.63,324.23,323.58,324.21,27673.0,293.3086,293.8524,293.2633,293.8343,27673.0
2021-07-07 11:50:00,324.22,324.4,324.07,324.17,22631.0,293.8433,294.0065,293.7074,293.798,22631.0
2021-07-07 11:55:00,324.19,324.2,323.5,323.81,12361.0,293.8161,293.8252,293.1908,293.4717,12361.0
2021-07-07 12:00:00,323.81,324.41,323.78,324.32,17097.0,293.4717,294.0155,293.4446,293.934,17097.0
2021-07-07 12:05:00,324.34,324.42,323.93,324.16,11587.0,293.9521,294.0246,293.5805,293.7889,11587.0
2021-07-07 12:10:00,324.14,324.29,323.87,324.24,10403.0,293.7708,293.9068,293.5261,293.8615,10403.0
2021-07-07 12:15:00,324.37,324.41,324.06,324.07,10404.0,293.9793,294.0155,293.6983,293.7074,10404.0
2021-07-07 12:20:00,324.05,324.07,323.55,323.58,10112.0,293.6893,293.7074,293.2361,293.2633,10112.0
2021-07-07 12:25:00,323.56,323.63,323.32,323.54,17183.0,293.2452,293.3086,293.0277,293.227,17183.0
2021-07-07 12:30:00,323.59,323.78,323.45,323.78,23231.0,293.2724,293.4446,293.1455,293.4446,23231.0
2021-07-07 12:35:00,323.74,323.74,323.5,323.6,7001.0,293.4083,293.4083,293.1908,293.2814,7001.0
2021-07-07 12:40:00,323.56,323.56,323.19,323.2,9396.0,293.2452,293.2452,292.9098,292.9189,9396.0
2021-07-07 12:45:00,323.19,323.39,323.12,323.39,5580.0,292.9098,293.0911,292.8464,293.0911,5580.0
2021-07-07 12:50:00,323.45,323.76,323.45,323.68,8554.0,293.1455,293.4264,293.1455,293.3539,8554.0
2021-07-07 12:55:00,323.62,323.78,323.55,323.67,10859.0,293.2995,293.4446,293.2361,293.3449,10859.0
2021-07-07 13:00:00,323.71,323.71,323.33,323.4,10445.0,293.3811,293.3811,293.0367,293.1002,10445.0
2021-07-07 13:05:00,323.42,323.51,323.26,323.31,13064.0,293.1183,293.1998,292.9733,293.0186,13064.0
2021-07-07 13:10:00,323.31,323.55,323.26,323.55,13244.0,293.0186,293.2361,292.9733,293.2361,13244.0
2021-07-07 13:15:00,323.5,323.59,323.29,323.59,12341.0,293.1908,293.2724,293.0005,293.2724,12341.0
2021-07-07 13:20:00,323.54,323.66,323.27,323.31,17435.0,293.227,293.3358,292.9823,293.0186,17435.0
2021-07-07 13:25:00,323.25,323.54,323.25,323.52,12120.0,292.9642,293.227,292.9642,293.2089,12120.0
2021-07-07 13:30:00,323.52,323.57,323.45,323.54,8851.0,293.2089,293.2542,293.1455,293.227,8851.0
2021-07-07 13:35:00,323.57,323.67,323.46,323.67,8698.0,293.2542,293.3449,293.1545,293.3449,8698.0
2021-07-07 13:40:00,323.64,323.69,323.27,323.29,14756.0,293.3177,293.363,292.9823,293.0005,14756.0
2021-07-07 13:45:00,323.3,323.69,323.29,323.66,11936.0,293.0095,293.363,293.0005,293.3358,11936.0
2021-07-07 13:50:00,323.64,323.64,323.37,323.42,14515.0,293.3177,293.3177,293.073,293.1183,14515.0
2021-07-07 13:55:00,323.47,323.5,323.01,323.02,11605.0,293.1636,293.1908,292.7467,292.7558,11605.0
2021-07-07 14:00:00,323.06,323.16,322.9,322.91,36931.0,292.792,292.8826,292.647,292.6561,36931.0
2021-07-07 14:05:00,322.99,323.0,322.56,322.71,16999.0,292.7286,292.7376,292.3389,292.4748,16999.0
2021-07-07 14:10:00,322.71,322.73,322.56,322.66,19046.0,292.4748,292.4929,292.3389,292.4295,19046.0
2021-07-07 14:15:00,322.66,322.74,322.48,322.71,12527.0,292.4295,292.502,292.2664,292.4748,12527.0
2021-07-07 14:20:00,322.71,322.71,322.46,322.52,9265.0,292.4748,292.4748,292.2482,292.3026,9265.0
2021-07-07 14:25:00,322.52,322.58,322.18,322.3,14431.0,292.3026,292.357,291.9945,292.1032,14431.0
2021-07-07 14:30:00,322.31,322.56,322.22,322.46,7453.0,292.1123,292.3389,292.0307,292.2482,7453.0
2021-07-07 14:35:00,322.45,322.61,322.38,322.43,9445.0,292.2392,292.3842,292.1757,292.221,9445.0
2021-07-07 14:40:00,322.43,322.63,322.31,322.63,12541.0,292.221,292.4023,292.1123,292.4023,12541.0
2021-07-07 14:45:00,322.57,322.68,322.5,322.67,11045.0,292.3479,292.4476,292.2845,292.4385,11045.0
2021-07-07 14:50:00,322.69,322.72,322.57,322.59,11875.0,292.4567,292.4839,292.3479,292.366,11875.0
2021-07-07 14:55:00,322.6,322.72,322.6,322.7,9663.0,292.3751,292.4839,292.3751,292.4657,9663.0
2021-07-07 15:00:00,322.69,323.06,322.66,323.05,24974.0,292.4567,292.792,292.4295,292.7829,24974.0
2021-07-07 15:05:00,323.05,323.11,322.89,323.11,12707.0,292.7829,292.8373,292.6379,292.8373,12707.0
2021-07-07 15:10:00,323.12,323.33,323.09,323.27,15701.0,292.8464,293.0367,292.8192,292.9823,15701.0
2021-07-07 15:15:00,323.29,323.32,323.19,323.23,9448.0,293.0005,293.0277,292.9098,292.9461,9448.0
2021-07-07 15:20:00,323.29,323.43,323.26,323.37,14335.0,293.0005,293.1273,292.9733,293.073,14335.0
2021-07-07 15:25:00,323.38,323.55,323.37,323.55,17744.0,293.082,293.2361,293.073,293.2361,17744.0
2021-07-07 15:30:00,323.53,323.65,323.36,323.61,16481.0,293.218,293.3267,293.0639,293.2905,16481.0
2021-07-07 15:35:00,323.58,323.65,323.27,323.5,38895.0,293.2633,293.3267,292.9823,293.1908,38895.0
2021-07-07 15:40:00,323.51,323.68,323.46,323.59,24294.0,293.1998,293.3539,293.1545,293.2724,24294.0
2021-07-07 15:45:00,323.61,323.71,323.36,323.36,29749.0,293.2905,293.3811,293.0639,293.0639,29749.0
2021-07-07 15:50:00,323.49,323.75,323.35,323.63,37045.0,293.1817,293.4174,293.0548,293.3086,37045.0
2021-07-07 15:55:00,323.64,323.67,323.2,323.31,105884.0,293.3177,293.3449,292.9189,293.0186,105884.0
2021-07-08 09:30:00,319.07,320.21,319.06,319.56,100572.0,289.1758,290.209,289.1668,289.6199,100572.0
2021-07-08 09:35:00,319.66,319.84,318.12,318.21,35466.0,289.7106,289.8737,288.3148,288.3964,35466.0
2021-07-08 09:40:00,318.35,318.67,317.14,317.39,36697.0,288.5233,288.8133,287.4267,287.6532,36697.0
2021-07-08 09:45:00,317.43,318.29,316.88,318.2,63111.0,287.6895,288.4689,287.191,288.3874,63111.0
2021-07-08 09:50:00,318.23,318.36,317.53,317.83,29167.0,288.4145,288.5324,287.7801,288.052,29167.0
2021-07-08 09:55:00,317.86,318.29,317.58,317.75,32157.0,288.0792,288.4689,287.8254,287.9795,32157.0
2021-07-08 10:00:00,317.72,317.75,316.69,317.61,40402.0,287.9523,287.9795,287.0188,287.8526,40402.0
2021-07-08 10:05:00,317.57,318.17,317.18,317.87,13725.0,287.8164,288.3602,287.4629,288.0883,13725.0
2021-07-08 10:10:00,317.75,318.08,317.36,317.59,12091.0,287.9795,288.2786,287.6261,287.8345,12091.0
2021-07-08 10:15:00,317.67,317.68,316.55,316.73,30671.0,287.907,287.9161,286.8919,287.0551,30671.0
2021-07-08 10:20:00,316.7,316.72,315.58,315.63,79459.0,287.0279,287.046,286.0128,286.0581,79459.0
2021-07-08 10:25:00,315.8,316.09,314.8,315.38,60587.0,286.2122,286.475,285.3059,285.8316,60587.0
2021-07-08 10:30:00,315.52,315.71,315.19,315.5,50482.0,285.9584,286.1306,285.6594,285.9403,50482.0
2021-07-08 10:35:00,315.46,315.69,315.15,315.49,44525.0,285.9041,286.1125,285.6231,285.9313,44525.0
2021-07-08 10:40:00,315.48,316.21,315.22,316.15,23652.0,285.9222,286.5838,285.6866,286.5294,23652.0
2021-07-08 10:45:00,316.11,316.15,315.49,315.81,25913.0,286.4932,286.5294,285.9313,286.2213,25913.0
2021-07-08 10:50:00,315.86,316.41,315.61,316.25,36503.0,286.2666,286.7651,286.04,286.62,36503.0
2021-07-08 10:55:00,316.22,316.29,315.28,315.37,26968.0,286.5929,286.6563,285.7409,285.8225,26968.0
2021-07-08 11:00:00,315.44,316.06,315.25,315.81,23847.0,285.8859,286.4479,285.7137,286.2213,23847.0
2021-07-08 11:05:00,315.98,317.13,315.86,316.98,32401.0,286.3753,287.4176,286.2666,287.2817,32401.0
2021-07-08 11:10:00,317.0,317.5,316.99,317.5,35330.0,287.2998,287.7529,287.2907,287.7529,35330.0
2021-07-08 11:15:00,317.59,318.17,317.18,317.99,17515.0,287.8345,288.3602,287.4629,288.197,17515.0
2021-07-08 11:20:00,318.04,318.5,317.98,318.34,14553.0,288.2423,288.6592,288.188,288.5142,14553.0
2021-07-08 11:25:00,318.43,318.66,318.25,318.62,21238.0,288.5958,288.8043,288.4327,288.768,21238.0
2021-07-08 11:30:00,318.69,318.75,318.16,318.34,20151.0,288.8314,288.8858,288.3511,288.5142,20151.0
2021-07-08 11:35:00,318.3,318.79,318.16,318.71,10844.0,288.478,288.9221,288.3511,288.8496,10844.0
2021-07-08 11:40:00,318.64,319.07,318.58,319.0,10368.0,288.7861,289.1758,288.7317,289.1124,10368.0
2021-07-08 11:45:00,319.07,319.24,318.87,319.15,10503.0,289.1758,289.3299,288.9946,289.2483,10503.0
2021-07-08 11:50:00,319.26,319.3,318.84,318.92,27290.0,289.348,289.3843,288.9674,289.0399,27290.0
2021-07-08 11:55:00,319.06,319.75,318.95,319.65,19585.0,289.1668,289.7921,289.0671,289.7015,19585.0
2021-07-08 12:00:00,319.69,319.93,319.48,319.84,17846.0,289.7378,289.9553,289.5474,289.8737,17846.0
2021-07-08 12:05:00,319.85,319.85,319.48,319.56,14525.0,289.8828,289.8828,289.5474,289.6199,14525.0
2021-07-08 12:10:00,319.55,319.71,319.05,319.23,19940.0,289.6109,289.7559,289.1577,289.3208,19940.0
2021-07-08 12:15:00,319.5,319.7,319.35,319.49,10993.0,289.5656,289.7468,289.4296,289.5565,10993.0
2021-07-08 12:20:00,319.49,319.89,319.49,319.6,15633.0,289.5565,289.919,289.5565,289.6562,15633.0
2021-07-08 12:25:00,319.59,320.06,319.58,319.83,14187.0,289.6471,290.0731,289.6381,289.8646,14187.0
2021-07-08 12:30:00,319.78,320.24,319.64,319.93,14855.0,289.8193,290.2362,289.6924,289.9553,14855.0
2021-07-08 12:35:00,320.0,320.0,319.82,319.86,9451.0,290.0187,290.0187,289.8556,289.8918,9451.0
2021-07-08 12:40:00,319.91,320.04,319.74,320.04,9943.0,289.9371,290.055,289.7831,290.055,9943.0
2021-07-08 12:45:00,320.1,320.12,319.97,320.11,12979.0,290.1093,290.1275,289.9915,290.1184,12979.0
2021-07-08 12:50:00,320.1,320.3,320.05,320.19,12328.0,290.1093,290.2906,290.064,290.1909,12328.0
2021-07-08 12:55:00,320.18,320.33,320.12,320.16,12214.0,290.1818,290.3178,290.1275,290.1637,12214.0
2021-07-08 13:00:00,320.17,320.18,319.81,319.81,6961.0,290.1728,290.1818,289.8465,289.8465,6961.0
2021-07-08 13:05:00,319.82,319.9,319.28,319.38,38134.0,289.8556,289.9281,289.3662,289.4568,38134.0
2021-07-08 13:10:00,319.45,319.45,319.05,319.21,7529.0,289.5202,289.5202,289.1577,289.3027,7529.0
2021-07-08 13:15:00,319.23,319.43,319.0,319.31,23899.0,289.3208,289.5021,289.1124,289.3934,23899.0
2021-07-08 13:20:00,319.24,319.24,318.8,318.8,8471.0,289.3299,289.3299,288.9311,288.9311,8471.0
2021-07-08 13:25:00,318.79,319.23,318.75,319.09,14500.0,288.9221,289.3208,288.8858,289.194,14500.0
2021-07-08 13:30:00,319.09,319.2,318.6,318.78,10284.0,289.194,289.2937,288.7499,288.913,10284.0
2021-07-08 13:35:00,318.75,318.93,318.62,318.63,15585.0,288.8858,289.049,288.768,288.7771,15585.0
2021-07-08 13:40:00,318.54,318.64,318.41,318.5,14504.0,288.6955,288.7861,288.5777,288.6592,14504.0
2021-07-08 13:45:00,318.49,318.6,317.97,317.98,21328.0,288.6502,288.7499,288.1789,288.188,21328.0
2021-07-08 13:50:00,317.93,317.98,317.8,317.8,12205.0,288.1426,288.188,288.0248,288.0248,12205.0
2021-07-08 13:55:00,317.86,318.24,317.85,318.09,13757.0,288.0792,288.4236,288.0701,288.2877,13757.0
2021-07-08 14:00:00,318.12,318.16,317.74,318.15,17526.0,288.3148,288.3511,287.9704,288.342,17526.0
2021-07-08 14:05:00,318.09,318.22,318.01,318.04,14752.0,288.2877,288.4055,288.2152,288.2423,14752.0
2021-07-08 14:10:00,318.1,318.27,317.83,318.22,12977.0,288.2967,288.4508,288.052,288.4055,12977.0
2021-07-08 14:15:00,318.28,318.35,317.71,317.82,12810.0,288.4599,288.5233,287.9433,288.043,12810.0
2021-07-08 14:20:00,317.82,317.99,317.71,317.76,18230.0,288.043,288.197,287.9433,287.9886,18230.0
2021-07-08 14:25:00,317.74,317.75,317.41,317.63,18619.0,287.9704,287.9795,287.6714,287.8708,18619.0
2021-07-08 14:30:00,317.62,318.0,317.48,317.89,14774.0,287.8617,288.2061,287.7348,288.1064,14774.0
2021-07-08 14:35:00,317.91,317.95,317.73,317.81,10327.0,288.1245,288.1608,287.9614,288.0339,10327.0
2021-07-08 14:40:00,317.75,317.97,317.73,317.91,14327.0,287.9795,288.1789,287.9614,288.1245,14327.0
2021-07-08 14:45:00,317.93,317.93,317.56,317.59,12037.0,288.1426,288.1426,287.8073,287.8345,12037.0
2021-07-08 14:50:00,317.59,318.09,317.53,318.08,13907.0,287.8345,288.2877,287.7801,288.2786,13907.0
2021-07-08 14:55:00,318.01,318.51,317.99,318.35,10207.0,288.2152,288.6683,288.197,288.5233,10207.0
2021-07-08 15:00:00,318.35,318.65,318.35,318.59,13700.0,288.5233,288.7952,288.5233,288.7408,13700.0
2021-07-08 15:05:00,318.59,318.69,318.28,318.28,23100.0,288.7408,288.8314,288.4599,288.4599,23100.0
2021-07-08 15:10:00,318.33,318.34,318.1,318.14,20022.0,288.5052,288.5142,288.2967,288.333,20022.0
2021-07-08 15:15:00,318.15,318.34,318.0,318.33,17957.0,288.342,288.5142,288.2061,288.5052,17957.0
2021-07-08 15:20:00,318.3,318.63,318.18,318.53,24315.0,288.478,288.7771,288.3692,288.6864,24315.0
2021-07-08 15:25:00,318.47,318.53,318.17,318.29,16771.0,288.6321,288.6864,288.3602,288.4689,16771.0
2021-07-08 15:30:00,318.41,318.66,318.29,318.55,23284.0,288.5777,288.8043,288.4689,288.7046,23284.0
2021-07-08 15:35:00,318.53,318.73,318.37,318.45,14679.0,288.6864,288.8677,288.5414,288.6139,14679.0
2021-07-08 15:40:00,318.54,318.54,318.17,318.28,37452.0,288.6955,288.6955,288.3602,288.4599,37452.0
2021-07-08 15:45:00,318.37,318.5,317.57,317.61,46432.0,288.5414,288.6592,287.8164,287.8526,46432.0
2021-07-08 15:50:00,317.52,317.92,317.26,317.83,68573.0,287.7711,288.1336,287.5354,288.052,68573.0
2021-07-08 15:55:00,317.88,318.55,317.73,318.54,162603.0,288.0973,288.7046,287.9614,288.6955,162603.0
2021-07-09 09:30:00,320.54,321.74,320.18,321.42,77084.0,290.5081,291.5957,290.1818,291.3057,77084.0
2021-07-09 09:35:00,321.42,322.22,321.16,321.98,46274.0,291.3057,292.0307,291.07,291.8132,46274.0
2021-07-09 09:40:00,322.05,322.84,321.9,322.4,34407.0,291.8766,292.5926,291.7407,292.1938,34407.0
2021-07-09 09:45:00,322.3,322.52,321.66,322.21,36106.0,292.1032,292.3026,291.5232,292.0216,36106.0
2021-07-09 09:50:00,322.29,322.35,321.79,322.29,16296.0,292.0942,292.1485,291.641,292.0942,16296.0
2021-07-09 09:55:00,322.25,322.67,322.2,322.37,16338.0,292.0579,292.4385,292.0126,292.1667,16338.0
2021-07-09 10:00:00,322.43,323.3,322.39,323.3,26676.0,292.221,293.0095,292.1848,293.0095,26676.0
2021-07-09 10:05:00,323.21,323.31,322.58,322.65,14534.0,292.928,293.0186,292.357,292.4204,14534.0
2021-07-09 10:10:00,322.77,322.86,321.93,322.04,20277.0,292.5292,292.6107,291.7679,291.8676,20277.0
2021-07-09 10:15:00,322.16,322.32,321.95,322.11,14988.0,291.9763,292.1213,291.786,291.931,14988.0
2021-07-09 10:20:00,322.11,322.25,322.07,322.12,11870.0,291.931,292.0579,291.8948,291.9401,11870.0
2021-07-09 10:25:00,321.91,322.03,321.5,321.93,14861.0,291.7498,291.8585,291.3782,291.7679,14861.0
2021-07-09 10:30:00,321.89,322.08,321.74,321.74,12456.0,291.7316,291.9038,291.5957,291.5957,12456.0
2021-07-09 10:35:00,321.74,322.04,321.42,321.42,12823.0,291.5957,291.8676,291.3057,291.3057,12823.0
2021-07-09 10:40:00,321.48,321.56,320.93,321.1,10121.0,291.36,291.4325,290.8616,291.0156,10121.0
2021-07-09 10:45:00,321.12,321.8,321.05,321.39,13911.0,291.0338,291.6501,290.9703,291.2785,13911.0
2021-07-09 10:50:00,321.43,321.43,320.81,321.01,10101.0,291.3147,291.3147,290.7528,290.9341,10101.0
2021-07-09 10:55:00,321.01,321.02,320.2,320.24,11331.0,290.9341,290.9431,290.2,290.2362,11331.0
2021-07-09 11:00:00,320.29,321.1,320.29,321.01,15039.0,290.2815,291.0156,290.2815,290.9341,15039.0
2021-07-09 11:05:00,321.04,321.18,320.96,321.12,9165.0,290.9613,291.0882,290.8888,291.0338,9165.0
2021-07-09 11:10:00,321.08,321.23,320.85,320.95,12191.0,290.9975,291.1335,290.7891,290.8797,12191.0
2021-07-09 11:15:00,320.94,320.99,320.79,320.87,10571.0,290.8706,290.916,290.7347,290.8072,10571.0
2021-07-09 11:20:00,320.91,321.34,320.91,321.31,19349.0,290.8434,291.2332,290.8434,291.206,19349.0
2021-07-09 11:25:00,321.28,321.49,321.22,321.47,13494.0,291.1788,291.3691,291.1244,291.351,13494.0
2021-07-09 11:30:00,321.52,321.69,321.45,321.69,8222.0,291.3963,291.5504,291.3329,291.5504,8222.0
2021-07-09 11:35:00,321.68,321.91,321.65,321.7,9949.0,291.5413,291.7498,291.5141,291.5594,9949.0
2021-07-09 11:40:00,321.78,322.09,321.74,321.99,9051.0,291.6319,291.9129,291.5957,291.8223,9051.0
2021-07-09 11:45:00,322.04,322.25,321.95,322.02,11481.0,291.8676,292.0579,291.786,291.8494,11481.0
2021-07-09 11:50:00,322.01,322.25,321.97,322.02,12017.0,291.8404,292.0579,291.8041,291.8494,12017.0
2021-07-09 11:55:00,321.98,322.02,321.47,321.5,14520.0,291.8132,291.8494,291.351,291.3782,14520.0
2021-07-09 12:00:00,321.54,321.61,321.36,321.43,8635.0,291.4144,291.4779,291.2513,291.3147,8635.0
2021-07-09 12:05:00,321.43,321.48,321.16,321.24,5906.0,291.3147,291.36,291.07,291.1425,5906.0
2021-07-09 12:10:00,321.3,321.49,321.26,321.47,6991.0,291.1969,291.3691,291.1607,291.351,6991.0
2021-07-09 12:15:00,321.46,321.46,321.16,321.19,10902.0,291.3419,291.3419,291.07,291.0972,10902.0
2021-07-09 12:20:00,321.19,321.3,321.0,321.01,6971.0,291.0972,291.1969,290.925,290.9341,6971.0
2021-07-09 12:25:00,321.0,321.01,320.74,320.77,9918.0,290.925,290.9341,290.6894,290.7166,9918.0
2021-07-09 12:30:00,320.78,320.91,320.65,320.81,9217.0,290.7256,290.8434,290.6078,290.7528,9217.0
2021-07-09 12:35:00,320.81,321.03,320.81,320.98,6043.0,290.7528,290.9522,290.7528,290.9069,6043.0
2021-07-09 12:40:00,320.99,321.08,320.96,321.06,7126.0,290.916,290.9975,290.8888,290.9794,7126.0
2021-07-09 12:45:00,321.0,321.0,320.83,320.86,5236.0,290.925,290.925,290.7709,290.7981,5236.0
2021-07-09 12:50:00,320.88,320.99,320.82,320.91,7162.0,290.8163,290.916,290.7619,290.8434,7162.0
2021-07-09 12:55:00,320.9,320.9,320.53,320.58,6843.0,290.8344,290.8344,290.499,290.5444,6843.0
2021-07-09 13:00:00,320.6,320.82,320.6,320.76,7853.0,290.5625,290.7619,290.5625,290.7075,7853.0
2021-07-09 13:05:00,320.7,320.9,320.59,320.59,6439.0,290.6531,290.8344,290.5534,290.5534,6439.0
2021-07-09 13:10:00,320.58,320.85,320.47,320.84,9857.0,290.5444,290.7891,290.4447,290.78,9857.0
2021-07-09 13:15:00,320.8,320.89,320.69,320.79,8833.0,290.7438,290.8253,290.6441,290.7347,8833.0
2021-07-09 13:20:00,320.78,320.78,320.66,320.68,2405.0,290.7256,290.7256,290.6169,290.635,2405.0
2021-07-09 13:25:00,320.68,320.81,320.66,320.79,3632.0,290.635,290.7528,290.6169,290.7347,3632.0
2021-07-09 13:30:00,320.85,320.88,320.64,320.73,7260.0,290.7891,290.8163,290.5987,290.6803,7260.0
2021-07-09 13:35:00,320.72,320.96,320.6,320.92,7924.0,290.6712,290.8888,290.5625,290.8525,7924.0
2021-07-09 13:40:00,320.9,321.2,320.86,321.2,6004.0,290.8344,291.1063,290.7981,291.1063,6004.0
2021-07-09 13:45:00,321.26,321.27,320.93,321.04,6656.0,291.1607,291.1697,290.8616,290.9613,6656.0
2021-07-09 13:50:00,321.09,321.19,320.9,320.9,8846.0,291.0066,291.0972,290.8344,290.8344,8846.0
2021-07-09 13:55:00,320.95,320.95,320.8,320.85,7582.0,290.8797,290.8797,290.7438,290.7891,7582.0
2021-07-09 14:00:00,320.93,320.98,320.86,320.92,4526.0,290.8616,290.9069,290.7981,290.8525,4526.0
2021-07-09 14:05:00,320.95,321.08,320.93,320.99,4736.0,290.8797,290.9975,290.8616,290.916,4736.0
2021-07-09 14:10:00,320.97,321.04,320.82,320.99,11200.0,290.8978,290.9613,290.7619,290.916,11200.0
2021-07-09 14:15:00,321.01,321.13,320.97,321.05,6354.0,290.9341,291.0428,290.8978,290.9703,6354.0
2021-07-09 14:20:00,321.08,321.17,320.97,321.13,7678.0,290.9975,291.0791,290.8978,291.0428,7678.0
2021-07-09 14:25:00,321.14,321.21,321.1,321.12,6384.0,291.0519,291.1153,291.0156,291.0338,6384.0
2021-07-09 14:30:00,321.13,321.28,321.12,321.22,9903.0,291.0428,291.1788,291.0338,291.1244,9903.0
2021-07-09 14:35:00,321.24,321.43,321.24,321.28,8523.0,291.1425,291.3147,291.1425,291.1788,8523.0
2021-07-09 14:40:00,321.27,321.44,321.22,321.43,7978.0,291.1697,291.3238,291.1244,291.3147,7978.0
2021-07-09 14:45:00,321.43,321.49,321.34,321.49,11463.0,291.3147,291.3691,291.2332,291.3691,11463.0
2021-07-09 14:50:00,321.47,321.58,321.38,321.48,9287.0,291.351,291.4507,291.2694,291.36,9287.0
2021-07-09 14:55:00,321.49,321.87,321.49,321.83,9819.0,291.3691,291.7135,291.3691,291.6773,9819.0
2021-07-09 15:00:00,321.78,321.96,321.78,321.83,12868.0,291.6319,291.7951,291.6319,291.6773,12868.0
2021-07-09 15:05:00,321.8,321.92,321.77,321.85,10589.0,291.6501,291.7588,291.6229,291.6954,10589.0
2021-07-09 15:10:00,321.83,321.91,321.78,321.85,7744.0,291.6773,291.7498,291.6319,291.6954,7744.0
2021-07-09 15:15:00,321.84,322.1,321.84,322.1,15525.0,291.6863,291.922,291.6863,291.922,15525.0
2021-07-09 15:20:00,322.11,322.16,321.99,322.05,9460.0,291.931,291.9763,291.8223,291.8766,9460.0
2021-07-09 15:25:00,322.05,322.29,322.03,322.29,16210.0,291.8766,292.0942,291.8585,292.0942,16210.0
2021-07-09 15:30:00,322.28,322.45,322.24,322.41,29413.0,292.0851,292.2392,292.0488,292.2029,29413.0
2021-07-09 15:35:00,322.47,322.65,322.17,322.4,37464.0,292.2573,292.4204,291.9854,292.1938,37464.0
2021-07-09 15:40:00,322.38,322.49,322.16,322.32,28262.0,292.1757,292.2754,291.9763,292.1213,28262.0
2021-07-09 15:45:00,322.3,322.48,322.25,322.37,37662.0,292.1032,292.2664,292.0579,292.1667,37662.0
2021-07-09 15:50:00,322.43,322.57,322.22,322.29,39954.0,292.221,292.3479,292.0307,292.0942,39954.0
2021-07-09 15:55:00,322.24,322.3,321.9,322.1,132695.0,292.0488,292.1032,291.7407,291.922,132695.0
2021-07-12 09:30:00,321.07,321.86,320.72,321.41,88914.0,290.9885,291.7044,290.6712,291.2966,88914.0
2021-07-12 09:35:00,321.42,322.98,321.4,322.76,19097.0,291.3057,292.7195,291.2875,292.5201,19097.0
2021-07-12 09:40:00,322.82,323.29,322.21,322.36,23764.0,292.5745,293.0005,292.0216,292.1576,23764.0
2021-07-12 09:45:00,322.42,322.92,322.18,322.9,19693.0,292.212,292.6651,291.9945,292.647,19693.0
2021-07-12 09:50:00,322.88,323.21,322.55,323.18,18879.0,292.6289,292.928,292.3298,292.9008,18879.0
2021-07-12 09:55:00,323.27,324.0,323.15,323.74,38447.0,292.9823,293.6439,292.8736,293.4083,38447.0
2021-07-12 10:00:00,323.82,323.82,323.01,323.42,26370.0,293.4808,293.4808,292.7467,293.1183,26370.0
2021-07-12 10:05:00,323.37,323.7,322.78,322.81,17982.0,293.073,293.372,292.5382,292.5654,17982.0
2021-07-12 10:10:00,322.77,322.97,321.91,321.93,19248.0,292.5292,292.7104,291.7498,291.7679,19248.0
2021-07-12 10:15:00,321.93,323.06,321.92,322.95,16208.0,291.7679,292.792,291.7588,292.6923,16208.0
2021-07-12 10:20:00,323.13,323.28,322.71,322.93,10760.0,292.8555,292.9914,292.4748,292.6742,10760.0
2021-07-12 10:25:00,322.9,323.24,322.78,322.94,17584.0,292.647,292.9551,292.5382,292.6833,17584.0
2021-07-12 10:30:00,322.94,323.05,322.57,322.57,14365.0,292.6833,292.7829,292.3479,292.3479,14365.0
2021-07-12 10:35:00,322.63,322.63,322.05,322.41,25837.0,292.4023,292.4023,291.8766,292.2029,25837.0
2021-07-12 10:40:00,322.47,322.56,322.3,322.41,9193.0,292.2573,292.3389,292.1032,292.2029,9193.0
2021-07-12 10:45:00,322.38,322.49,321.97,322.29,19693.0,292.1757,292.2754,291.8041,292.0942,19693.0
2021-07-12 10:50:00,322.21,322.29,321.93,321.97,14241.0,292.0216,292.0942,291.7679,291.8041,14241.0
2021-07-12 10:55:00,322.02,322.48,321.97,322.3,17691.0,291.8494,292.2664,291.8041,292.1032,17691.0
2021-07-12 11:00:00,322.34,322.44,321.95,322.08,14318.0,292.1395,292.2301,291.786,291.9038,14318.0
2021-07-12 11:05:00,322.09,322.3,322.0,322.02,15160.0,291.9129,292.1032,291.8313,291.8494,15160.0
2021-07-12 11:10:00,321.99,321.99,321.58,321.58,16414.0,291.8223,291.8223,291.4507,291.4507,16414.0
2021-07-12 11:15:00,321.58,321.98,321.4,321.69,12585.0,291.4507,291.8132,291.2875,291.5504,12585.0
2021-07-12 11:20:00,321.68,321.95,321.56,321.95,14529.0,291.5413,291.786,291.4325,291.786,14529.0
2021-07-12 11:25:00,321.94,322.03,321.37,321.5,13687.0,291.7769,291.8585,291.2603,291.3782,13687.0
2021-07-12 11:30:00,321.43,321.5,321.07,321.16,15458.0,291.3147,291.3782,290.9885,291.07,15458.0
2021-07-12 11:35:00,321.2,321.38,320.96,321.05,17124.0,291.1063,291.2694,290.8888,290.9703,17124.0
2021-07-12 11:40:00,321.04,321.06,320.53,320.74,15388.0,290.9613,290.9794,290.499,290.6894,15388.0
2021-07-12 11:45:00,320.71,320.82,320.64,320.68,11172.0,290.6622,290.7619,290.5987,290.635,11172.0
2021-07-12 11:50:00,320.64,320.94,320.64,320.92,8548.0,290.5987,290.8706,290.5987,290.8525,8548.0
2021-07-12 11:55:00,320.82,321.08,320.76,321.08,9712.0,290.7619,290.9975,290.7075,290.9975,9712.0
2021-07-12 12:00:00,321.05,321.29,320.98,321.25,10692.0,290.9703,291.1878,290.9069,291.1516,10692.0
2021-07-12 12:05:00,321.25,321.43,321.07,321.08,14138.0,291.1516,291.3147,290.9885,290.9975,14138.0
2021-07-12 12:10:00,321.13,321.21,320.98,321.04,10267.0,291.0428,291.1153,290.9069,290.9613,10267.0
2021-07-12 12:15:00,321.07,321.73,320.99,321.69,14342.0,290.9885,291.5866,290.916,291.5504,14342.0
2021-07-12 12:20:00,321.76,321.87,321.6,321.69,13555.0,291.6138,291.7135,291.4688,291.5504,13555.0
2021-07-12 12:25:00,321.72,321.78,321.59,321.68,9616.0,291.5776,291.6319,291.4597,291.5413,9616.0
2021-07-12 12:30:00,321.67,321.76,321.62,321.62,8943.0,291.5322,291.6138,291.4869,291.4869,8943.0
2021-07-12 12:35:00,321.65,321.66,321.42,321.42,7436.0,291.5141,291.5232,291.3057,291.3057,7436.0
2021-07-12 12:40:00,321.52,321.76,321.52,321.59,5226.0,291.3963,291.6138,291.3963,291.4597,5226.0
2021-07-12 12:45:00,321.64,321.7,321.53,321.67,6605.0,291.5051,291.5594,291.4054,291.5322,6605.0
2021-07-12 12:50:00,321.68,321.72,321.59,321.69,6261.0,291.5413,291.5776,291.4597,291.5504,6261.0
2021-07-12 12:55:00,321.69,321.77,321.58,321.64,6786.0,291.5504,291.6229,291.4507,291.5051,6786.0
2021-07-12 13:00:00,321.62,321.77,321.6,321.66,6593.0,291.4869,291.6229,291.4688,291.5232,6593.0
2021-07-12 13:05:00,321.66,321.73,321.51,321.62,7702.0,291.5232,291.5866,291.3872,291.4869,7702.0
2021-07-12 13:10:00,321.59,321.67,321.52,321.56,8117.0,291.4597,291.5322,291.3963,291.4325,8117.0
2021-07-12 13:15:00,321.59,321.73,321.5,321.62,7550.0,291.4597,291.5866,291.3782,291.4869,7550.0
2021-07-12 13:20:00,321.57,321.72,321.52,321.56,10216.0,291.4416,291.5776,291.3963,291.4325,10216.0
2021-07-12 13:25:00,321.59,321.84,321.55,321.79,11398.0,291.4597,291.6863,291.4235,291.641,11398.0
2021-07-12 13:30:00,321.71,321.89,321.67,321.84,8838.0,291.5685,291.7316,291.5322,291.6863,8838.0
2021-07-12 13:35:00,321.84,322.02,321.84,322.02,6991.0,291.6863,291.8494,291.6863,291.8494,6991.0
2021-07-12 13:40:00,321.97,322.08,321.86,321.95,5714.0,291.8041,291.9038,291.7044,291.786,5714.0
2021-07-12 13:45:00,321.93,321.93,321.77,321.82,8495.0,291.7679,291.7679,291.6229,291.6682,8495.0
2021-07-12 13:50:00,321.83,321.98,321.82,321.92,10868.0,291.6773,291.8132,291.6682,291.7588,10868.0
2021-07-12 13:55:00,321.97,321.98,321.87,321.9,11895.0,291.8041,291.8132,291.7135,291.7407,11895.0
2021-07-12 14:00:00,321.92,322.09,321.89,321.9,11261.0,291.7588,291.9129,291.7316,291.7407,11261.0
2021-07-12 14:05:00,321.98,322.01,321.89,321.89,5924.0,291.8132,291.8404,291.7316,291.7316,5924.0
2021-07-12 14:10:00,321.88,321.93,321.74,321.79,7351.0,291.7226,291.7679,291.5957,291.641,7351.0
2021-07-12 14:15:00,321.78,321.86,321.7,321.78,9438.0,291.6319,291.7044,291.5594,291.6319,9438.0
2021-07-12 14:20:00,321.77,321.83,321.68,321.71,10497.0,291.6229,291.6773,291.5413,291.5685,10497.0
2021-07-12 14:25:00,321.67,321.83,321.63,321.82,9920.0,291.5322,291.6773,291.496,291.6682,9920.0
2021-07-12 14:30:00,321.82,321.82,321.61,321.62,9928.0,291.6682,291.6682,291.4779,291.4869,9928.0
2021-07-12 14:35:00,321.64,321.65,321.35,321.35,15031.0,291.5051,291.5141,291.2422,291.2422,15031.0
2021-07-12 14:40:00,321.36,321.36,321.13,321.13,14534.0,291.2513,291.2513,291.0428,291.0428,14534.0
2021-07-12 14:45:00,321.16,321.26,320.8,320.91,22667.0,291.07,291.1607,290.7438,290.8434,22667.0
2021-07-12 14:50:00,320.93,321.06,320.86,320.97,8811.0,290.8616,290.9794,290.7981,290.8978,8811.0
2021-07-12 14:55:00,320.94,321.15,320.93,320.99,11657.0,290.8706,291.061,290.8616,290.916,11657.0
2021-07-12 15:00:00,321.03,321.18,320.92,320.92,13449.0,290.9522,291.0882,290.8525,290.8525,13449.0
2021-07-12 15:05:00,320.93,321.08,320.9,321.07,11546.0,290.8616,290.9975,290.8344,290.9885,11546.0
2021-07-12 15:10:00,321.07,321.16,320.99,321.02,9504.0,290.9885,291.07,290.916,290.9431,9504.0
2021-07-12 15:15:00,320.95,321.13,320.85,321.13,11271.0,290.8797,291.0428,290.7891,291.0428,11271.0
2021-07-12 15:20:00,321.12,321.25,321.06,321.11,16514.0,291.0338,291.1516,290.9794,291.0247,16514.0
2021-07-12 15:25:00,321.07,321.25,321.07,321.22,14420.0,290.9885,291.1516,290.9885,291.1244,14420.0
2021-07-12 15:30:00,321.21,321.21,321.0,321.13,17012.0,291.1153,291.1153,290.925,291.0428,17012.0
2021-07-12 15:35:00,321.14,321.35,321.09,321.15,20161.0,291.0519,291.2422,291.0066,291.061,20161.0
2021-07-12 15:40:00,321.16,321.41,321.11,321.4,19177.0,291.07,291.2966,291.0247,291.2875,19177.0
2021-07-12 15:45:00,321.37,321.41,321.25,321.4,19081.0,291.2603,291.2966,291.1516,291.2875,19081.0
2021-07-12 15:50:00,321.49,321.67,321.25,321.39,35765.0,291.3691,291.5322,291.1516,291.2785,35765.0
2021-07-12 15:55:00,321.5,321.8,321.26,321.7,104615.0,291.3782,291.6501,291.1607,291.5594,104615.0
2021-07-13 09:30:00,322.44,322.83,321.5,322.33,61377.0,292.2301,292.5836,291.3782,292.1304,61377.0
2021-07-13 09:35:00,322.14,323.29,322.07,322.5,17163.0,291.9582,293.0005,291.8948,292.2845,17163.0
2021-07-13 09:40:00,322.6,322.8,321.78,322.53,20635.0,292.3751,292.5564,291.6319,292.3117,20635.0
2021-07-13 09:45:00,322.42,322.44,321.09,321.36,16716.0,292.212,292.2301,291.0066,291.2513,16716.0
2021-07-13 09:50:00,321.41,321.71,321.23,321.43,13015.0,291.2966,291.5685,291.1335,291.3147,13015.0
2021-07-13 09:55:00,321.37,321.82,321.15,321.2,23153.0,291.2603,291.6682,291.061,291.1063,23153.0
2021-07-13 10:00:00,321.26,321.26,320.55,320.98,22611.0,291.1607,291.1607,290.5172,290.9069,22611.0
2021-07-13 10:05:00,321.04,321.18,320.62,320.66,15041.0,290.9613,291.0882,290.5806,290.6169,15041.0
2021-07-13 10:10:00,320.58,320.97,320.54,320.68,23308.0,290.5444,290.8978,290.5081,290.635,23308.0
2021-07-13 10:15:00,320.68,320.86,320.49,320.6,15794.0,290.635,290.7981,290.4628,290.5625,15794.0
2021-07-13 10:20:00,320.56,320.86,320.5,320.51,21544.0,290.5262,290.7981,290.4719,290.4809,21544.0
2021-07-13 10:25:00,320.52,320.57,320.17,320.25,20369.0,290.49,290.5353,290.1728,290.2453,20369.0
2021-07-13 10:30:00,320.3,320.42,320.2,320.31,17390.0,290.2906,290.3994,290.2,290.2997,17390.0
2021-07-13 10:35:00,320.39,320.85,320.36,320.78,18933.0,290.3722,290.7891,290.345,290.7256,18933.0
2021-07-13 10:40:00,320.78,320.78,320.24,320.29,13391.0,290.7256,290.7256,290.2362,290.2815,13391.0
2021-07-13 10:45:00,320.3,320.76,320.3,320.66,18868.0,290.2906,290.7075,290.2906,290.6169,18868.0
2021-07-13 10:50:00,320.62,320.78,320.39,320.49,18922.0,290.5806,290.7256,290.3722,290.4628,18922.0
2021-07-13 10:55:00,320.45,320.53,319.82,319.82,19927.0,290.4265,290.499,289.8556,289.8556,19927.0
2021-07-13 11:00:00,319.86,320.17,319.85,320.11,21483.0,289.8918,290.1728,289.8828,290.1184,21483.0
2021-07-13 11:05:00,320.22,320.7,320.15,320.5,18888.0,290.2181,290.6531,290.1547,290.4719,18888.0
2021-07-13 11:10:00,320.5,320.71,320.45,320.59,12161.0,290.4719,290.6622,290.4265,290.5534,12161.0
2021-07-13 11:15:00,320.48,320.71,320.2,320.56,13852.0,290.4537,290.6622,290.2,290.5262,13852.0
2021-07-13 11:20:00,320.52,320.63,320.34,320.45,11750.0,290.49,290.5897,290.3269,290.4265,11750.0
2021-07-13 11:25:00,320.4,320.44,320.08,320.12,9130.0,290.3812,290.4175,290.0912,290.1275,9130.0
2021-07-13 11:30:00,320.12,320.32,320.08,320.28,17716.0,290.1275,290.3087,290.0912,290.2725,17716.0
2021-07-13 11:35:00,320.28,320.36,319.98,320.2,68213.0,290.2725,290.345,290.0006,290.2,68213.0
2021-07-13 11:40:00,320.22,320.31,320.08,320.26,10143.0,290.2181,290.2997,290.0912,290.2543,10143.0
2021-07-13 11:45:00,320.24,320.42,320.24,320.29,15327.0,290.2362,290.3994,290.2362,290.2815,15327.0
2021-07-13 11:50:00,320.28,320.33,320.21,320.28,14528.0,290.2725,290.3178,290.209,290.2725,14528.0
2021-07-13 11:55:00,320.28,320.37,320.11,320.11,12791.0,290.2725,290.354,290.1184,290.1184,12791.0
2021-07-13 12:00:00,320.14,320.39,320.09,320.28,8910.0,290.1456,290.3722,290.1003,290.2725,8910.0
2021-07-13 12:05:00,320.31,320.32,320.13,320.13,10719.0,290.2997,290.3087,290.1365,290.1365,10719.0
2021-07-13 12:10:00,320.16,320.26,319.83,319.92,15481.0,290.1637,290.2543,289.8646,289.9462,15481.0
2021-07-13 12:15:00,319.95,320.05,319.64,319.73,8764.0,289.9734,290.064,289.6924,289.774,8764.0
2021-07-13 12:20:00,319.76,319.78,319.32,319.39,10251.0,289.8012,289.8193,289.4024,289.4659,10251.0
2021-07-13 12:25:00,319.35,319.39,319.01,319.25,14285.0,289.4296,289.4659,289.1215,289.339,14285.0
2021-07-13 12:30:00,319.23,319.23,318.92,319.07,16892.0,289.3208,289.3208,289.0399,289.1758,16892.0
2021-07-13 12:35:00,319.13,319.26,318.9,319.05,11736.0,289.2302,289.348,289.0218,289.1577,11736.0
2021-07-13 12:40:00,319.06,319.12,318.81,318.82,14810.0,289.1668,289.2212,288.9402,288.9493,14810.0
2021-07-13 12:45:00,318.84,318.9,318.57,318.76,30924.0,288.9674,289.0218,288.7227,288.8949,30924.0
2021-07-13 12:50:00,318.75,318.78,318.4,318.57,22316.0,288.8858,288.913,288.5686,288.7227,22316.0
2021-07-13 12:55:00,318.65,318.7,318.56,318.68,7327.0,288.7952,288.8405,288.7136,288.8224,7327.0
2021-07-13 13:00:00,318.71,318.77,318.43,318.53,16341.0,288.8496,288.9039,288.5958,288.6864,16341.0
2021-07-13 13:05:00,318.57,318.69,318.4,318.42,13860.0,288.7227,288.8314,288.5686,288.5867,13860.0
2021-07-13 13:10:00,318.4,318.5,318.04,318.06,26785.0,288.5686,288.6592,288.2423,288.2605,26785.0
2021-07-13 13:15:00,318.06,318.21,317.78,317.82,26105.0,288.2605,288.3964,288.0067,288.043,26105.0
2021-07-13 13:20:00,317.84,318.1,317.84,318.06,18589.0,288.0611,288.2967,288.0611,288.2605,18589.0
2021-07-13 13:25:00,317.99,317.99,317.61,317.65,12803.0,288.197,288.197,287.8526,287.8889,12803.0
2021-07-13 13:30:00,317.65,317.87,317.45,317.85,7478.0,287.8889,288.0883,287.7076,288.0701,7478.0
2021-07-13 13:35:00,317.94,318.23,317.63,317.91,24851.0,288.1517,288.4145,287.8708,288.1245,24851.0
2021-07-13 13:40:00,317.9,317.93,317.6,317.82,15560.0,288.1155,288.1426,287.8436,288.043,15560.0
2021-07-13 13:45:00,317.87,318.0,317.78,317.86,21630.0,288.0883,288.2061,288.0067,288.0792,21630.0
2021-07-13 13:50:00,317.8,317.87,317.58,317.66,12622.0,288.0248,288.0883,287.8254,287.8979,12622.0
2021-07-13 13:55:00,317.75,317.91,317.68,317.71,18609.0,287.9795,288.1245,287.9161,287.9433,18609.0
2021-07-13 14:00:00,317.68,317.7,316.83,317.19,44310.0,287.9161,287.9342,287.1457,287.472,44310.0
2021-07-13 14:05:00,317.15,317.63,317.1,317.4,18001.0,287.4357,287.8708,287.3904,287.6623,18001.0
2021-07-13 14:10:00,317.4,317.68,317.35,317.6,35025.0,287.6623,287.9161,287.617,287.8436,35025.0
2021-07-13 14:15:00,317.57,317.64,317.41,317.56,34875.0,287.8164,287.8798,287.6714,287.8073,34875.0
2021-07-13 14:20:00,317.58,317.61,317.32,317.46,24084.0,287.8254,287.8526,287.5898,287.7167,24084.0
2021-07-13 14:25:00,317.55,317.66,317.47,317.59,18296.0,287.7983,287.8979,287.7257,287.8345,18296.0
2021-07-13 14:30:00,317.59,317.7,317.5,317.56,32207.0,287.8345,287.9342,287.7529,287.8073,32207.0
2021-07-13 14:35:00,317.57,317.62,317.49,317.5,21519.0,287.8164,287.8617,287.7439,287.7529,21519.0
2021-07-13 14:40:00,317.51,317.58,317.38,317.4,8013.0,287.762,287.8254,287.6442,287.6623,8013.0
2021-07-13 14:45:00,317.45,317.61,317.37,317.57,15503.0,287.7076,287.8526,287.6351,287.8164,15503.0
2021-07-13 14:50:00,317.56,317.61,317.45,317.54,24499.0,287.8073,287.8526,287.7076,287.7892,24499.0
2021-07-13 14:55:00,317.52,318.08,317.5,317.95,30551.0,287.7711,288.2786,287.7529,288.1608,30551.0
2021-07-13 15:00:00,317.89,318.1,317.84,318.03,21578.0,288.1064,288.2967,288.0611,288.2333,21578.0
2021-07-13 15:05:00,318.04,318.11,317.73,317.75,45163.0,288.2423,288.3058,287.9614,287.9795,45163.0
2021-07-13 15:10:00,317.82,317.92,317.42,317.42,20258.0,288.043,288.1336,287.6804,287.6804,20258.0
2021-07-13 15:15:00,317.39,317.46,317.13,317.31,18309.0,287.6532,287.7167,287.4176,287.5807,18309.0
2021-07-13 15:20:00,317.18,317.37,317.0,317.03,19206.0,287.4629,287.6351,287.2998,287.327,19206.0
2021-07-13 15:25:00,317.08,317.34,316.94,317.11,29206.0,287.3723,287.6079,287.2454,287.3995,29206.0
2021-07-13 15:30:00,317.11,317.46,317.06,317.45,30341.0,287.3995,287.7167,287.3542,287.7076,30341.0
2021-07-13 15:35:00,317.43,317.74,317.23,317.43,44851.0,287.6895,287.9704,287.5082,287.6895,44851.0
2021-07-13 15:40:00,317.43,317.58,317.26,317.5,55931.0,287.6895,287.8254,287.5354,287.7529,55931.0
2021-07-13 15:45:00,317.48,317.52,317.39,317.51,49896.0,287.7348,287.7711,287.6532,287.762,49896.0
2021-07-13 15:50:00,317.51,317.53,317.22,317.37,49624.0,287.762,287.7801,287.4992,287.6351,49624.0
2021-07-13 15:55:00,317.45,317.45,316.92,317.0,159047.0,287.7076,287.7076,287.2273,287.2998,159047.0
2021-07-14 09:30:00,318.75,319.0,318.01,318.42,90004.0,288.8858,289.1124,288.2152,288.5867,90004.0
2021-07-14 09:35:00,318.51,319.5,318.32,319.23,37863.0,288.6683,289.5656,288.4961,289.3208,37863.0
2021-07-14 09:40:00,319.3,319.5,318.77,319.07,49693.0,289.3843,289.5656,288.9039,289.1758,49693.0
2021-07-14 09:45:00,318.99,319.46,318.77,319.16,24997.0,289.1033,289.5293,288.9039,289.2574,24997.0
2021-07-14 09:50:00,319.21,319.3,318.87,319.06,14578.0,289.3027,289.3843,288.9946,289.1668,14578.0
2021-07-14 09:55:00,319.07,319.24,318.79,318.9,23312.0,289.1758,289.3299,288.9221,289.0218,23312.0
2021-07-14 10:00:00,318.92,319.29,318.75,318.85,22910.0,289.0399,289.3752,288.8858,288.9765,22910.0
2021-07-14 10:05:00,318.87,319.1,318.36,318.39,25026.0,288.9946,289.203,288.5324,288.5595,25026.0
2021-07-14 10:10:00,318.3,319.0,318.14,318.88,30636.0,288.478,289.1124,288.333,289.0036,30636.0
2021-07-14 10:15:00,318.87,319.15,318.85,319.06,17402.0,288.9946,289.2483,288.9765,289.1668,17402.0
2021-07-14 10:20:00,319.0,319.11,318.8,318.9,18065.0,289.1124,289.2121,288.9311,289.0218,18065.0
2021-07-14 10:25:00,318.74,318.98,318.58,318.87,22339.0,288.8768,289.0943,288.7317,288.9946,22339.0
2021-07-14 10:30:00,318.87,318.95,318.34,318.36,27167.0,288.9946,289.0671,288.5142,288.5324,27167.0
2021-07-14 10:35:00,318.35,318.49,318.06,318.38,50386.0,288.5233,288.6502,288.2605,288.5505,50386.0
2021-07-14 10:40:00,318.38,318.66,318.26,318.29,18352.0,288.5505,288.8043,288.4417,288.4689,18352.0
2021-07-14 10:45:00,318.34,318.7,318.1,318.7,35559.0,288.5142,288.8405,288.2967,288.8405,35559.0
2021-07-14 10:50:00,318.78,318.8,318.27,318.43,21194.0,288.913,288.9311,288.4508,288.5958,21194.0
2021-07-14 10:55:00,318.31,319.08,318.31,319.02,41398.0,288.487,289.1849,288.487,289.1305,41398.0
2021-07-14 11:00:00,318.98,319.06,318.72,319.01,15347.0,289.0943,289.1668,288.8586,289.1215,15347.0
2021-07-14 11:05:00,319.0,319.0,318.73,318.85,19938.0,289.1124,289.1124,288.8677,288.9765,19938.0
2021-07-14 11:10:00,318.76,319.0,318.66,318.97,13395.0,288.8949,289.1124,288.8043,289.0852,13395.0
2021-07-14 11:15:00,318.97,319.15,318.77,319.07,10698.0,289.0852,289.2483,288.9039,289.1758,10698.0
2021-07-14 11:20:00,319.08,319.17,318.72,318.72,16652.0,289.1849,289.2665,288.8586,288.8586,16652.0
2021-07-14 11:25:00,318.77,318.95,318.67,318.88,13383.0,288.9039,289.0671,288.8133,289.0036,13383.0
2021-07-14 11:30:00,318.92,319.05,318.82,318.97,9933.0,289.0399,289.1577,288.9493,289.0852,9933.0
2021-07-14 11:35:00,318.86,319.16,318.86,319.04,18442.0,288.9855,289.2574,288.9855,289.1487,18442.0
2021-07-14 11:40:00,318.91,319.01,318.79,319.0,9731.0,289.0308,289.1215,288.9221,289.1124,9731.0
2021-07-14 11:45:00,318.97,319.05,318.72,318.91,9966.0,289.0852,289.1577,288.8586,289.0308,9966.0
2021-07-14 11:50:00,318.81,319.1,318.75,318.87,18803.0,288.9402,289.203,288.8858,288.9946,18803.0
2021-07-14 11:55:00,318.9,319.02,318.74,318.8,21818.0,289.0218,289.1305,288.8768,288.9311,21818.0
2021-07-14 12:00:00,318.89,319.67,318.85,319.58,30052.0,289.0127,289.7196,288.9765,289.6381,30052.0
2021-07-14 12:05:00,319.58,319.92,319.58,319.76,15482.0,289.6381,289.9462,289.6381,289.8012,15482.0
2021-07-14 12:10:00,319.71,319.76,319.46,319.47,9855.0,289.7559,289.8012,289.5293,289.5384,9855.0
2021-07-14 12:15:00,319.42,319.58,319.05,319.11,14457.0,289.493,289.6381,289.1577,289.2121,14457.0
2021-07-14 12:20:00,319.11,319.35,319.07,319.27,18234.0,289.2121,289.4296,289.1758,289.3571,18234.0
2021-07-14 12:25:00,319.28,319.7,319.15,319.7,12210.0,289.3662,289.7468,289.2483,289.7468,12210.0
2021-07-14 12:30:00,319.71,319.72,319.47,319.65,11862.0,289.7559,289.7649,289.5384,289.7015,11862.0
2021-07-14 12:35:00,319.64,319.86,319.56,319.69,13218.0,289.6924,289.8918,289.6199,289.7378,13218.0
2021-07-14 12:40:00,319.66,319.76,319.54,319.56,19297.0,289.7106,289.8012,289.6018,289.6199,19297.0
2021-07-14 12:45:00,319.57,319.61,319.12,319.18,12070.0,289.629,289.6652,289.2212,289.2755,12070.0
2021-07-14 12:50:00,319.14,319.17,318.97,319.09,9183.0,289.2393,289.2665,289.0852,289.194,9183.0
2021-07-14 12:55:00,319.03,319.3,318.97,319.26,12146.0,289.1396,289.3843,289.0852,289.348,12146.0
2021-07-14 13:00:00,319.33,319.33,319.2,319.3,7338.0,289.4115,289.4115,289.2937,289.3843,7338.0
2021-07-14 13:05:00,319.26,319.4,319.21,319.24,11575.0,289.348,289.4749,289.3027,289.3299,11575.0
2021-07-14 13:10:00,319.23,319.59,319.21,319.41,17320.0,289.3208,289.6471,289.3027,289.484,17320.0
2021-07-14 13:15:00,319.45,319.45,319.18,319.32,11498.0,289.5202,289.5202,289.2755,289.4024,11498.0
2021-07-14 13:20:00,319.33,319.47,319.19,319.44,12281.0,289.4115,289.5384,289.2846,289.5112,12281.0
2021-07-14 13:25:00,319.41,319.55,319.27,319.54,10937.0,289.484,289.6109,289.3571,289.6018,10937.0
2021-07-14 13:30:00,319.54,319.63,319.47,319.52,9137.0,289.6018,289.6834,289.5384,289.5837,9137.0
2021-07-14 13:35:00,319.54,319.85,319.48,319.85,12459.0,289.6018,289.8828,289.5474,289.8828,12459.0
2021-07-14 13:40:00,319.84,319.95,319.54,319.73,25820.0,289.8737,289.9734,289.6018,289.774,25820.0
2021-07-14 13:45:00,319.73,319.76,319.05,319.12,14252.0,289.774,289.8012,289.1577,289.2212,14252.0
2021-07-14 13:50:00,319.11,319.21,318.89,319.21,15163.0,289.2121,289.3027,289.0127,289.3027,15163.0
2021-07-14 13:55:00,319.21,319.21,319.0,319.04,7099.0,289.3027,289.3027,289.1124,289.1487,7099.0
2021-07-14 14:00:00,319.04,319.23,318.99,319.02,17521.0,289.1487,289.3208,289.1033,289.1305,17521.0
2021-07-14 14:05:00,319.03,319.26,318.92,319.02,15902.0,289.1396,289.348,289.0399,289.1305,15902.0
2021-07-14 14:10:00,318.96,319.1,318.94,319.03,8138.0,289.0761,289.203,289.058,289.1396,8138.0
2021-07-14 14:15:00,319.03,319.17,319.0,319.06,15558.0,289.1396,289.2665,289.1124,289.1668,15558.0
2021-07-14 14:20:00,319.04,319.16,318.97,319.15,14274.0,289.1487,289.2574,289.0852,289.2483,14274.0
2021-07-14 14:25:00,319.12,319.31,319.09,319.13,10155.0,289.2212,289.3934,289.194,289.2302,10155.0
2021-07-14 14:30:00,319.15,319.2,319.07,319.11,10205.0,289.2483,289.2937,289.1758,289.2121,10205.0
2021-07-14 14:35:00,319.12,319.45,319.1,319.19,10724.0,289.2212,289.5202,289.203,289.2846,10724.0
2021-07-14 14:40:00,319.23,319.8,319.19,319.72,18319.0,289.3208,289.8374,289.2846,289.7649,18319.0
2021-07-14 14:45:00,319.75,319.94,319.72,319.86,10486.0,289.7921,289.9643,289.7649,289.8918,10486.0
2021-07-14 14:50:00,319.87,319.98,319.76,319.83,11822.0,289.9009,290.0006,289.8012,289.8646,11822.0
2021-07-14 14:55:00,319.84,320.02,319.68,319.69,24211.0,289.8737,290.0368,289.7287,289.7378,24211.0
2021-07-14 15:00:00,319.69,319.94,319.69,319.82,8373.0,289.7378,289.9643,289.7378,289.8556,8373.0
2021-07-14 15:05:00,319.83,319.97,319.79,319.89,8873.0,289.8646,289.9915,289.8284,289.919,8873.0
2021-07-14 15:10:00,319.93,319.93,319.54,319.62,10458.0,289.9553,289.9553,289.6018,289.6743,10458.0
2021-07-14 15:15:00,319.6,319.92,319.51,319.74,14997.0,289.6562,289.9462,289.5746,289.7831,14997.0
2021-07-14 15:20:00,319.73,319.85,319.7,319.85,8457.0,289.774,289.8828,289.7468,289.8828,8457.0
2021-07-14 15:25:00,319.9,319.93,319.72,319.75,12518.0,289.9281,289.9553,289.7649,289.7921,12518.0
2021-07-14 15:30:00,319.73,319.98,319.6,319.93,17246.0,289.774,290.0006,289.6562,289.9553,17246.0
2021-07-14 15:35:00,319.96,320.06,319.71,319.72,17350.0,289.9825,290.0731,289.7559,289.7649,17350.0
2021-07-14 15:40:00,319.72,319.81,319.55,319.64,16861.0,289.7649,289.8465,289.6109,289.6924,16861.0
2021-07-14 15:45:00,319.68,320.03,319.64,319.8,39754.0,289.7287,290.0459,289.6924,289.8374,39754.0
2021-07-14 15:50:00,319.38,319.83,319.38,319.65,47488.0,289.4568,289.8646,289.4568,289.7015,47488.0
2021-07-14 15:55:00,319.61,319.65,319.07,319.25,142367.0,289.6652,289.7015,289.1758,289.339,142367.0
2021-07-15 09:30:00,317.38,319.82,317.36,319.19,77426.0,287.6442,289.8556,287.6261,289.2846,77426.0
2021-07-15 09:35:00,319.2,320.36,319.2,320.36,21665.0,289.2937,290.345,289.2937,290.345,21665.0
2021-07-15 09:40:00,320.24,320.5,319.59,320.43,20415.0,290.2362,290.4719,289.6471,290.4084,20415.0
2021-07-15 09:45:00,320.44,320.86,320.43,320.57,42691.0,290.4175,290.7981,290.4084,290.5353,42691.0
2021-07-15 09:50:00,320.61,321.15,320.44,320.84,30031.0,290.5716,291.061,290.4175,290.78,30031.0
2021-07-15 09:55:00,320.8,321.52,320.68,321.42,20945.0,290.7438,291.3963,290.635,291.3057,20945.0
2021-07-15 10:00:00,321.41,322.28,321.38,321.76,45489.0,291.2966,292.0851,291.2694,291.6138,45489.0
2021-07-15 10:05:00,321.81,321.82,321.08,321.15,12665.0,291.6591,291.6682,290.9975,291.061,12665.0
2021-07-15 10:10:00,321.24,321.79,321.09,321.79,14242.0,291.1425,291.641,291.0066,291.641,14242.0
2021-07-15 10:15:00,321.86,321.86,321.27,321.49,9836.0,291.7044,291.7044,291.1697,291.3691,9836.0
2021-07-15 10:20:00,321.52,321.52,321.19,321.3,8360.0,291.3963,291.3963,291.0972,291.1969,8360.0
2021-07-15 10:25:00,321.28,321.72,321.14,321.56,8943.0,291.1788,291.5776,291.0519,291.4325,8943.0
2021-07-15 10:30:00,321.63,322.38,321.59,322.19,21554.0,291.496,292.1757,291.4597,292.0035,21554.0
2021-07-15 10:35:00,322.18,322.25,321.83,322.2,21558.0,291.9945,292.0579,291.6773,292.0126,21558.0
2021-07-15 10:40:00,322.21,322.42,321.99,322.26,44756.0,292.0216,292.212,291.8223,292.067,44756.0
2021-07-15 10:45:00,322.15,322.38,322.15,322.33,17300.0,291.9673,292.1757,291.9673,292.1304,17300.0
2021-07-15 10:50:00,322.31,322.4,321.85,321.9,20923.0,292.1123,292.1938,291.6954,291.7407,20923.0
2021-07-15 10:55:00,321.84,322.22,321.36,321.54,22023.0,291.6863,292.0307,291.2513,291.4144,22023.0
2021-07-15 11:00:00,321.39,321.39,320.28,320.28,27548.0,291.2785,291.2785,290.2725,290.2725,27548.0
2021-07-15 11:05:00,320.36,320.88,320.32,320.69,23943.0,290.345,290.8163,290.3087,290.6441,23943.0
2021-07-15 11:10:00,320.65,320.65,320.06,320.34,12987.0,290.6078,290.6078,290.0731,290.3269,12987.0
2021-07-15 11:15:00,320.29,320.47,320.11,320.35,20103.0,290.2815,290.4447,290.1184,290.3359,20103.0
2021-07-15 11:20:00,320.34,320.44,320.05,320.28,18556.0,290.3269,290.4175,290.064,290.2725,18556.0
2021-07-15 11:25:00,320.31,320.56,320.22,320.48,16438.0,290.2997,290.5262,290.2181,290.4537,16438.0
2021-07-15 11:30:00,320.45,320.69,320.35,320.57,5721.0,290.4265,290.6441,290.3359,290.5353,5721.0
2021-07-15 11:35:00,320.6,320.99,320.6,320.92,6991.0,290.5625,290.916,290.5625,290.8525,6991.0
2021-07-15 11:40:00,320.98,321.11,320.86,320.88,8004.0,290.9069,291.0247,290.7981,290.8163,8004.0
2021-07-15 11:45:00,320.84,320.84,320.45,320.67,11029.0,290.78,290.78,290.4265,290.6259,11029.0
2021-07-15 11:50:00,320.72,320.72,320.43,320.68,14369.0,290.6712,290.6712,290.4084,290.635,14369.0
2021-07-15 11:55:00,320.64,320.65,320.3,320.36,6219.0,290.5987,290.6078,290.2906,290.345,6219.0
2021-07-15 12:00:00,320.36,320.55,320.36,320.42,4247.0,290.345,290.5172,290.345,290.3994,4247.0
2021-07-15 12:05:00,320.43,320.58,320.33,320.33,5117.0,290.4084,290.5444,290.3178,290.3178,5117.0
2021-07-15 12:10:00,320.33,320.83,320.31,320.75,10323.0,290.3178,290.7709,290.2997,290.6984,10323.0
2021-07-15 12:15:00,320.75,320.75,320.5,320.57,6262.0,290.6984,290.6984,290.4719,290.5353,6262.0
2021-07-15 12:20:00,320.68,320.87,320.56,320.87,5818.0,290.635,290.8072,290.5262,290.8072,5818.0
2021-07-15 12:25:00,320.86,321.02,320.82,320.87,4941.0,290.7981,290.9431,290.7619,290.8072,4941.0
2021-07-15 12:30:00,320.95,321.17,320.94,321.09,8063.0,290.8797,291.0791,290.8706,291.0066,8063.0
2021-07-15 12:35:00,321.06,321.36,321.04,321.34,8461.0,290.9794,291.2513,290.9613,291.2332,8461.0
2021-07-15 12:40:00,321.35,321.49,321.26,321.41,7483.0,291.2422,291.3691,291.1607,291.2966,7483.0
2021-07-15 12:45:00,321.46,321.73,321.41,321.63,10088.0,291.3419,291.5866,291.2966,291.496,10088.0
2021-07-15 12:50:00,321.7,321.81,321.62,321.81,7519.0,291.5594,291.6591,291.4869,291.6591,7519.0
2021-07-15 12:55:00,321.81,321.81,321.64,321.76,7933.0,291.6591,291.6591,291.5051,291.6138,7933.0
2021-07-15 13:00:00,321.73,322.11,321.66,322.05,16349.0,291.5866,291.931,291.5232,291.8766,16349.0
2021-07-15 13:05:00,322.07,322.34,322.0,322.31,17570.0,291.8948,292.1395,291.8313,292.1123,17570.0
2021-07-15 13:10:00,322.31,322.31,321.73,321.73,17255.0,292.1123,292.1123,291.5866,291.5866,17255.0
2021-07-15 13:15:00,321.82,321.83,321.27,321.27,15961.0,291.6682,291.6773,291.1697,291.1697,15961.0
2021-07-15 13:20:00,321.23,321.28,321.05,321.09,6351.0,291.1335,291.1788,290.9703,291.0066,6351.0
2021-07-15 13:25:00,321.05,321.29,321.03,321.28,7923.0,290.9703,291.1878,290.9522,291.1788,7923.0
2021-07-15 13:30:00,321.27,321.27,320.98,321.14,18397.0,291.1697,291.1697,290.9069,291.0519,18397.0
2021-07-15 13:35:00,321.14,321.26,321.0,321.08,15314.0,291.0519,291.1607,290.925,290.9975,15314.0
2021-07-15 13:40:00,321.19,321.52,321.08,321.2,16895.0,291.0972,291.3963,290.9975,291.1063,16895.0
2021-07-15 13:45:00,321.24,321.65,321.09,321.64,7597.0,291.1425,291.5141,291.0066,291.5051,7597.0
2021-07-15 13:50:00,321.6,321.85,321.51,321.65,11552.0,291.4688,291.6954,291.3872,291.5141,11552.0
2021-07-15 13:55:00,321.62,321.77,321.55,321.76,11149.0,291.4869,291.6229,291.4235,291.6138,11149.0
2021-07-15 14:00:00,321.71,322.13,321.67,322.0,23355.0,291.5685,291.9491,291.5322,291.8313,23355.0
2021-07-15 14:05:00,321.96,322.23,321.78,322.08,19800.0,291.7951,292.0398,291.6319,291.9038,19800.0
2021-07-15 14:10:00,322.08,322.13,321.65,322.12,14741.0,291.9038,291.9491,291.5141,291.9401,14741.0
2021-07-15 14:15:00,322.03,322.25,322.01,322.25,9802.0,291.8585,292.0579,291.8404,292.0579,9802.0
2021-07-15 14:20:00,322.28,322.35,322.16,322.35,8522.0,292.0851,292.1485,291.9763,292.1485,8522.0
2021-07-15 14:25:00,322.38,322.69,322.35,322.68,23155.0,292.1757,292.4567,292.1485,292.4476,23155.0
2021-07-15 14:30:00,322.65,322.65,322.36,322.63,13342.0,292.4204,292.4204,292.1576,292.4023,13342.0
2021-07-15 14:35:00,322.61,322.62,322.4,322.42,17450.0,292.3842,292.3932,292.1938,292.212,17450.0
2021-07-15 14:40:00,322.45,322.6,322.23,322.51,18268.0,292.2392,292.3751,292.0398,292.2935,18268.0
2021-07-15 14:45:00,322.49,322.51,322.05,322.46,14227.0,292.2754,292.2935,291.8766,292.2482,14227.0
2021-07-15 14:50:00,322.47,322.47,322.15,322.21,11056.0,292.2573,292.2573,291.9673,292.0216,11056.0
2021-07-15 14:55:00,322.21,322.52,322.15,322.41,10093.0,292.0216,292.3026,291.9673,292.2029,10093.0
2021-07-15 15:00:00,322.54,322.62,322.42,322.53,19516.0,292.3207,292.3932,292.212,292.3117,19516.0
2021-07-15 15:05:00,322.58,322.72,322.55,322.69,18422.0,292.357,292.4839,292.3298,292.4567,18422.0
2021-07-15 15:10:00,322.67,322.72,322.5,322.56,17548.0,292.4385,292.4839,292.2845,292.3389,17548.0
2021-07-15 15:15:00,322.61,322.62,322.48,322.59,13051.0,292.3842,292.3932,292.2664,292.366,13051.0
2021-07-15 15:20:00,322.59,322.67,322.48,322.65,14075.0,292.366,292.4385,292.2664,292.4204,14075.0
2021-07-15 15:25:00,322.68,322.96,322.68,322.86,25650.0,292.4476,292.7014,292.4476,292.6107,25650.0
2021-07-15 15:30:00,322.86,322.93,322.68,322.71,19352.0,292.6107,292.6742,292.4476,292.4748,19352.0
2021-07-15 15:35:00,322.71,322.91,322.65,322.7,18010.0,292.4748,292.6561,292.4204,292.4657,18010.0
2021-07-15 15:40:00,322.68,322.8,322.62,322.69,14419.0,292.4476,292.5564,292.3932,292.4567,14419.0
2021-07-15 15:45:00,322.71,322.93,322.61,322.61,23543.0,292.4748,292.6742,292.3842,292.3842,23543.0
2021-07-15 15:50:00,322.54,322.77,322.39,322.62,35627.0,292.3207,292.5292,292.1848,292.3932,35627.0
2021-07-15 15:55:00,322.6,322.77,322.31,322.65,89801.0,292.3751,292.5292,292.1123,292.4204,89801.0
2021-07-16 09:30:00,324.0,324.28,323.28,323.62,132233.0,293.6439,293.8977,292.9914,293.2995,132233.0
2021-07-16 09:35:00,323.68,325.14,323.43,324.97,70327.0,293.3539,294.6771,293.1273,294.5231,70327.0
2021-07-16 09:40:00,324.97,325.36,324.4,325.02,44828.0,294.5231,294.8765,294.0065,294.5684,44828.0
2021-07-16 09:45:00,325.11,325.9,325.03,325.63,66907.0,294.6499,295.3659,294.5774,295.1212,66907.0
2021-07-16 09:50:00,325.76,326.2,324.91,325.15,39339.0,295.239,295.6378,294.4687,294.6862,39339.0
2021-07-16 09:55:00,325.3,326.28,325.26,326.0,36776.0,294.8221,295.7103,294.7859,295.4566,36776.0
2021-07-16 10:00:00,325.94,326.26,325.39,325.74,30072.0,295.4022,295.6922,294.9037,295.2209,30072.0
2021-07-16 10:05:00,325.74,326.17,325.24,326.17,25708.0,295.2209,295.6106,294.7678,295.6106,25708.0
2021-07-16 10:10:00,326.1,326.1,324.66,324.81,36275.0,295.5472,295.5472,294.2421,294.378,36275.0
2021-07-16 10:15:00,324.71,325.32,324.61,325.29,18729.0,294.2874,294.8403,294.1968,294.8131,18729.0
2021-07-16 10:20:00,325.25,325.56,324.37,324.49,25833.0,294.7768,295.0578,293.9793,294.088,25833.0
2021-07-16 10:25:00,324.45,324.92,324.13,324.61,25956.0,294.0518,294.4777,293.7618,294.1968,25956.0
2021-07-16 10:30:00,324.66,324.94,324.48,324.65,22778.0,294.2421,294.4959,294.079,294.233,22778.0
2021-07-16 10:35:00,324.72,325.19,324.48,324.98,17693.0,294.2965,294.7224,294.079,294.5321,17693.0
2021-07-16 10:40:00,324.86,325.02,324.42,324.54,9018.0,294.4234,294.5684,294.0246,294.1333,9018.0
2021-07-16 10:45:00,324.49,325.1,324.34,325.07,15931.0,294.088,294.6409,293.9521,294.6137,15931.0
2021-07-16 10:50:00,325.0,325.24,324.89,324.95,10254.0,294.5502,294.7678,294.4506,294.5049,10254.0
2021-07-16 10:55:00,324.94,325.07,324.49,324.67,10787.0,294.4959,294.6137,294.088,294.2512,10787.0
2021-07-16 11:00:00,324.72,324.84,324.25,324.3,9351.0,294.2965,294.4052,293.8705,293.9158,9351.0
2021-07-16 11:05:00,324.3,324.6,324.02,324.5,10149.0,293.9158,294.1877,293.6621,294.0971,10149.0
2021-07-16 11:10:00,324.49,324.88,324.45,324.85,8909.0,294.088,294.4415,294.0518,294.4143,8909.0
2021-07-16 11:15:00,324.89,325.05,324.56,324.92,10479.0,294.4506,294.5956,294.1515,294.4777,10479.0
2021-07-16 11:20:00,324.95,325.3,324.83,325.09,13278.0,294.5049,294.8221,294.3962,294.6318,13278.0
2021-07-16 11:25:00,325.1,325.43,325.06,325.26,17330.0,294.6409,294.94,294.6046,294.7859,17330.0
2021-07-16 11:30:00,325.3,325.75,325.23,325.69,16611.0,294.8221,295.23,294.7587,295.1756,16611.0
2021-07-16 11:35:00,325.69,325.95,325.55,325.8,15938.0,295.1756,295.4112,295.0487,295.2753,15938.0
2021-07-16 11:40:00,325.83,325.95,325.35,325.36,10812.0,295.3025,295.4112,294.8675,294.8765,10812.0
2021-07-16 11:45:00,325.39,325.64,324.96,324.96,63124.0,294.9037,295.1303,294.514,294.514,63124.0
2021-07-16 11:50:00,325.06,325.42,324.97,325.3,14218.0,294.6046,294.9309,294.5231,294.8221,14218.0
2021-07-16 11:55:00,325.32,325.49,325.26,325.48,34054.0,294.8403,294.9943,294.7859,294.9853,34054.0
2021-07-16 12:00:00,325.48,325.54,325.23,325.43,58369.0,294.9853,295.0397,294.7587,294.94,58369.0
2021-07-16 12:05:00,325.45,325.58,325.3,325.39,25612.0,294.9581,295.0759,294.8221,294.9037,25612.0
2021-07-16 12:10:00,325.39,325.41,325.19,325.31,14240.0,294.9037,294.9218,294.7224,294.8312,14240.0
2021-07-16 12:15:00,325.33,325.36,325.01,325.04,24747.0,294.8493,294.8765,294.5593,294.5865,24747.0
2021-07-16 12:20:00,325.02,325.06,324.83,324.88,11137.0,294.5684,294.6046,294.3962,294.4415,11137.0
2021-07-16 12:25:00,324.76,324.83,324.35,324.4,16350.0,294.3327,294.3962,293.9611,294.0065,16350.0
2021-07-16 12:30:00,324.42,324.42,324.17,324.17,9219.0,294.0246,294.0246,293.798,293.798,9219.0
2021-07-16 12:35:00,324.17,324.21,323.74,324.06,15647.0,293.798,293.8343,293.4083,293.6983,15647.0
2021-07-16 12:40:00,324.06,324.17,323.8,323.96,19783.0,293.6983,293.798,293.4627,293.6077,19783.0
2021-07-16 12:45:00,323.98,324.04,323.51,323.7,87277.0,293.6258,293.6802,293.1998,293.372,87277.0
2021-07-16 12:50:00,323.64,324.1,323.6,323.82,69449.0,293.3177,293.7346,293.2814,293.4808,69449.0
2021-07-16 12:55:00,323.86,324.04,323.72,324.0,19435.0,293.5171,293.6802,293.3902,293.6439,19435.0
2021-07-16 13:00:00,323.91,324.2,323.82,324.16,18413.0,293.5624,293.8252,293.4808,293.7889,18413.0
2021-07-16 13:05:00,324.16,324.18,323.85,323.85,13709.0,293.7889,293.8071,293.508,293.508,13709.0
2021-07-16 13:10:00,323.98,324.03,323.74,324.0,34104.0,293.6258,293.6711,293.4083,293.6439,34104.0
2021-07-16 13:15:00,324.04,324.04,323.76,323.81,16783.0,293.6802,293.6802,293.4264,293.4717,16783.0
2021-07-16 13:20:00,323.77,323.85,323.48,323.48,35438.0,293.4355,293.508,293.1727,293.1727,35438.0
2021-07-16 13:25:00,323.53,323.55,323.1,323.11,17391.0,293.218,293.2361,292.8283,292.8373,17391.0
2021-07-16 13:30:00,323.13,323.2,322.87,322.92,20517.0,292.8555,292.9189,292.6198,292.6651,20517.0
2021-07-16 13:35:00,322.9,323.38,322.88,323.0,17636.0,292.647,293.082,292.6289,292.7376,17636.0
2021-07-16 13:40:00,322.93,323.26,322.84,323.04,16750.0,292.6742,292.9733,292.5926,292.7739,16750.0
2021-07-16 13:45:00,322.97,323.23,322.86,322.86,13148.0,292.7104,292.9461,292.6107,292.6107,13148.0
2021-07-16 13:50:00,322.93,323.12,322.87,323.08,20071.0,292.6742,292.8464,292.6198,292.8101,20071.0
2021-07-16 13:55:00,323.07,323.07,322.84,323.0,11264.0,292.8011,292.8011,292.5926,292.7376,11264.0
2021-07-16 14:00:00,323.09,323.14,322.71,323.14,11540.0,292.8192,292.8645,292.4748,292.8645,11540.0
2021-07-16 14:05:00,323.06,323.09,322.84,323.02,26064.0,292.792,292.8192,292.5926,292.7558,26064.0
2021-07-16 14:10:00,322.98,323.05,322.85,323.01,21610.0,292.7195,292.7829,292.6017,292.7467,21610.0
2021-07-16 14:15:00,323.03,323.1,322.75,322.79,47717.0,292.7648,292.8283,292.5111,292.5473,47717.0
2021-07-16 14:20:00,322.78,322.81,322.11,322.14,23879.0,292.5382,292.5654,291.931,291.9582,23879.0
2021-07-16 14:25:00,322.11,322.37,322.03,322.18,15342.0,291.931,292.1667,291.8585,291.9945,15342.0
2021-07-16 14:30:00,322.2,322.29,321.67,321.77,25905.0,292.0126,292.0942,291.5322,291.6229,25905.0
2021-07-16 14:35:00,321.82,322.01,321.7,321.84,16010.0,291.6682,291.8404,291.5594,291.6863,16010.0
2021-07-16 14:40:00,321.83,322.18,321.79,321.96,13097.0,291.6773,291.9945,291.641,291.7951,13097.0
2021-07-16 14:45:00,321.99,322.21,321.86,321.96,9651.0,291.8223,292.0216,291.7044,291.7951,9651.0
2021-07-16 14:50:00,321.96,322.02,321.88,321.88,12500.0,291.7951,291.8494,291.7226,291.7226,12500.0
2021-07-16 14:55:00,321.89,322.06,321.87,322.0,17920.0,291.7316,291.8857,291.7135,291.8313,17920.0
2021-07-16 15:00:00,321.93,321.94,321.68,321.76,10238.0,291.7679,291.7769,291.5413,291.6138,10238.0
2021-07-16 15:05:00,321.7,321.85,321.59,321.85,14869.0,291.5594,291.6954,291.4597,291.6954,14869.0
2021-07-16 15:10:00,321.88,321.93,321.51,321.88,11119.0,291.7226,291.7679,291.3872,291.7226,11119.0
2021-07-16 15:15:00,321.81,322.05,321.72,322.03,11096.0,291.6591,291.8766,291.5776,291.8585,11096.0
2021-07-16 15:20:00,322.02,322.08,321.85,321.85,24242.0,291.8494,291.9038,291.6954,291.6954,24242.0
2021-07-16 15:25:00,321.86,321.9,321.4,321.85,45624.0,291.7044,291.7407,291.2875,291.6954,45624.0
2021-07-16 15:30:00,321.81,321.98,321.65,321.82,14075.0,291.6591,291.8132,291.5141,291.6682,14075.0
2021-07-16 15:35:00,321.83,321.94,321.67,321.87,17250.0,291.6773,291.7769,291.5322,291.7135,17250.0
2021-07-16 15:40:00,321.88,322.05,321.62,321.67,26532.0,291.7226,291.8766,291.4869,291.5322,26532.0
2021-07-16 15:45:00,321.68,321.85,321.43,321.58,27872.0,291.5413,291.6954,291.3147,291.4507,27872.0
2021-07-16 15:50:00,321.58,321.81,321.45,321.71,29140.0,291.4507,291.6591,291.3329,291.5685,29140.0
2021-07-16 15:55:00,321.73,321.89,321.4,321.5,105892.0,291.5866,291.7316,291.2875,291.3782,105892.0
2021-07-19 09:30:00,317.99,318.78,316.13,317.07,169642.0,288.197,288.913,286.5113,287.3632,169642.0
2021-07-19 09:35:00,317.12,318.19,316.49,317.88,28979.0,287.4085,288.3783,286.8376,288.0973,28979.0
2021-07-19 09:40:00,317.93,318.38,316.56,318.16,69887.0,288.1426,288.5505,286.901,288.3511,69887.0
2021-07-19 09:45:00,318.35,318.63,317.27,317.56,18639.0,288.5233,288.7771,287.5445,287.8073,18639.0
2021-07-19 09:50:00,317.43,317.63,316.41,316.5,14265.0,287.6895,287.8708,286.7651,286.8466,14265.0
2021-07-19 09:55:00,316.46,316.74,315.56,315.98,37053.0,286.8104,287.0641,285.9947,286.3753,37053.0
2021-07-19 10:00:00,315.85,316.42,315.33,315.43,25491.0,286.2575,286.7741,285.7862,285.8769,25491.0
2021-07-19 10:05:00,315.44,315.75,314.91,315.28,50805.0,285.8859,286.1669,285.4056,285.7409,50805.0
2021-07-19 10:10:00,315.27,316.14,315.17,315.92,25213.0,285.7319,286.5204,285.6412,286.321,25213.0
2021-07-19 10:15:00,315.86,315.98,315.59,315.95,18680.0,286.2666,286.3753,286.0219,286.3482,18680.0
2021-07-19 10:20:00,315.86,316.35,315.55,316.27,17644.0,286.2666,286.7107,285.9856,286.6382,17644.0
2021-07-19 10:25:00,316.34,317.26,316.34,317.09,52988.0,286.7016,287.5354,286.7016,287.3813,52988.0
2021-07-19 10:30:00,316.97,317.12,316.33,316.62,16857.0,287.2726,287.4085,286.6926,286.9554,16857.0
2021-07-19 10:35:00,316.54,317.27,316.15,316.53,26864.0,286.8829,287.5445,286.5294,286.8738,26864.0
2021-07-19 10:40:00,316.84,316.84,315.62,316.62,34072.0,287.1548,287.1548,286.0491,286.9554,34072.0
2021-07-19 10:45:00,316.59,316.99,316.38,316.83,44085.0,286.9282,287.2907,286.7379,287.1457,44085.0
2021-07-19 10:50:00,317.0,317.23,316.55,317.12,32389.0,287.2998,287.5082,286.8919,287.4085,32389.0
2021-07-19 10:55:00,317.0,317.48,316.77,317.45,34278.0,287.2998,287.7348,287.0913,287.7076,34278.0
2021-07-19 11:00:00,317.46,317.74,316.57,317.49,28617.0,287.7167,287.9704,286.9101,287.7439,28617.0
2021-07-19 11:05:00,317.55,318.48,317.55,318.41,33230.0,287.7983,288.6411,287.7983,288.5777,33230.0
2021-07-19 11:10:00,318.35,318.77,317.89,318.12,33296.0,288.5233,288.9039,288.1064,288.3148,33296.0
2021-07-19 11:15:00,318.15,318.71,318.09,318.56,18250.0,288.342,288.8496,288.2877,288.7136,18250.0
2021-07-19 11:20:00,318.64,318.74,317.45,317.45,18580.0,288.7861,288.8768,287.7076,287.7076,18580.0
2021-07-19 11:25:00,317.55,317.66,317.21,317.21,15932.0,287.7983,287.8979,287.4901,287.4901,15932.0
2021-07-19 11:30:00,317.27,317.68,317.09,317.45,8261.0,287.5445,287.9161,287.3813,287.7076,8261.0
2021-07-19 11:35:00,317.64,317.73,317.18,317.32,11537.0,287.8798,287.9614,287.4629,287.5898,11537.0
2021-07-19 11:40:00,317.42,317.86,317.3,317.76,14002.0,287.6804,288.0792,287.5717,287.9886,14002.0
2021-07-19 11:45:00,317.7,318.15,317.64,317.76,14037.0,287.9342,288.342,287.8798,287.9886,14037.0
2021-07-19 11:50:00,317.8,318.08,317.7,317.92,10929.0,288.0248,288.2786,287.9342,288.1336,10929.0
2021-07-19 11:55:00,317.89,318.34,317.83,318.24,10215.0,288.1064,288.5142,288.052,288.4236,10215.0
2021-07-19 12:00:00,318.18,318.19,317.16,317.16,16083.0,288.3692,288.3783,287.4448,287.4448,16083.0
2021-07-19 12:05:00,317.11,317.41,316.99,317.13,22972.0,287.3995,287.6714,287.2907,287.4176,22972.0
2021-07-19 12:10:00,317.17,317.21,316.71,316.77,18035.0,287.4539,287.4901,287.037,287.0913,18035.0
2021-07-19 12:15:00,316.68,317.34,316.61,317.07,13098.0,287.0098,287.6079,286.9463,287.3632,13098.0
2021-07-19 12:20:00,316.91,317.33,316.75,317.3,8825.0,287.2182,287.5989,287.0732,287.5717,8825.0
2021-07-19 12:25:00,317.39,317.49,317.06,317.18,9887.0,287.6532,287.7439,287.3542,287.4629,9887.0
2021-07-19 12:30:00,317.23,317.39,316.83,317.27,12494.0,287.5082,287.6532,287.1457,287.5445,12494.0
2021-07-19 12:35:00,317.22,317.49,317.13,317.32,9795.0,287.4992,287.7439,287.4176,287.5898,9795.0
2021-07-19 12:40:00,317.31,317.38,316.83,316.92,8411.0,287.5807,287.6442,287.1457,287.2273,8411.0
2021-07-19 12:45:00,317.01,317.1,316.8,316.94,12403.0,287.3088,287.3904,287.1185,287.2454,12403.0
2021-07-19 12:50:00,316.86,317.42,316.76,317.29,16061.0,287.1729,287.6804,287.0823,287.5626,16061.0
2021-07-19 12:55:00,317.22,317.46,317.07,317.45,8861.0,287.4992,287.7167,287.3632,287.7076,8861.0
2021-07-19 13:00:00,317.38,317.73,317.32,317.64,8252.0,287.6442,287.9614,287.5898,287.8798,8252.0
2021-07-19 13:05:00,317.74,318.43,317.6,318.37,20886.0,287.9704,288.5958,287.8436,288.5414,20886.0
2021-07-19 13:10:00,318.43,318.67,318.07,318.09,15077.0,288.5958,288.8133,288.2695,288.2877,15077.0
2021-07-19 13:15:00,318.1,318.5,317.98,318.13,14204.0,288.2967,288.6592,288.188,288.3239,14204.0
2021-07-19 13:20:00,318.06,318.17,317.78,317.85,15779.0,288.2605,288.3602,288.0067,288.0701,15779.0
2021-07-19 13:25:00,317.78,317.78,317.22,317.24,10818.0,288.0067,288.0067,287.4992,287.5173,10818.0
2021-07-19 13:30:00,317.24,317.24,316.86,317.02,9549.0,287.5173,287.5173,287.1729,287.3179,9549.0
2021-07-19 13:35:00,317.09,317.27,316.88,317.14,9611.0,287.3813,287.5445,287.191,287.4267,9611.0
2021-07-19 13:40:00,317.09,317.49,317.07,317.43,15065.0,287.3813,287.7439,287.3632,287.6895,15065.0
2021-07-19 13:45:00,317.47,317.47,316.81,316.81,10128.0,287.7257,287.7257,287.1276,287.1276,10128.0
2021-07-19 13:50:00,316.91,317.38,316.8,317.37,8458.0,287.2182,287.6442,287.1185,287.6351,8458.0
2021-07-19 13:55:00,317.4,317.47,316.97,317.1,9530.0,287.6623,287.7257,287.2726,287.3904,9530.0
2021-07-19 14:00:00,317.07,317.74,317.07,317.63,11897.0,287.3632,287.9704,287.3632,287.8708,11897.0
2021-07-19 14:05:00,317.56,317.6,317.0,317.0,10838.0,287.8073,287.8436,287.2998,287.2998,10838.0
2021-07-19 14:10:00,317.0,317.45,316.81,317.1,15749.0,287.2998,287.7076,287.1276,287.3904,15749.0
2021-07-19 14:15:00,317.18,317.43,316.97,317.43,10256.0,287.4629,287.6895,287.2726,287.6895,10256.0
2021-07-19 14:20:00,317.45,317.75,317.39,317.57,7816.0,287.7076,287.9795,287.6532,287.8164,7816.0
2021-07-19 14:25:00,317.52,317.66,317.27,317.57,11047.0,287.7711,287.8979,287.5445,287.8164,11047.0
2021-07-19 14:30:00,317.55,317.55,317.01,317.16,12078.0,287.7983,287.7983,287.3088,287.4448,12078.0
2021-07-19 14:35:00,317.2,317.2,316.17,316.47,16190.0,287.481,287.481,286.5475,286.8194,16190.0
2021-07-19 14:40:00,316.4,316.52,316.21,316.22,11117.0,286.756,286.8648,286.5838,286.5929,11117.0
2021-07-19 14:45:00,316.34,316.5,316.15,316.46,10428.0,286.7016,286.8466,286.5294,286.8104,10428.0
2021-07-19 14:50:00,316.41,316.63,316.18,316.37,8114.0,286.7651,286.9644,286.5566,286.7288,8114.0
2021-07-19 14:55:00,316.43,316.98,316.43,316.67,8707.0,286.7832,287.2817,286.7832,287.0007,8707.0
2021-07-19 15:00:00,316.7,317.24,316.63,317.23,7589.0,287.0279,287.5173,286.9644,287.5082,7589.0
2021-07-19 15:05:00,317.23,317.53,316.99,317.27,10678.0,287.5082,287.7801,287.2907,287.5445,10678.0
2021-07-19 15:10:00,317.32,317.55,317.14,317.16,12047.0,287.5898,287.7983,287.4267,287.4448,12047.0
2021-07-19 15:15:00,317.11,317.37,316.92,316.93,27512.0,287.3995,287.6351,287.2273,287.2363,27512.0
2021-07-19 15:20:00,316.99,317.03,316.6,316.62,17943.0,287.2907,287.327,286.9373,286.9554,17943.0
2021-07-19 15:25:00,316.7,317.0,316.64,316.69,16072.0,287.0279,287.2998,286.9735,287.0188,16072.0
2021-07-19 15:30:00,316.72,317.17,316.62,316.94,20017.0,287.046,287.4539,286.9554,287.2454,20017.0
2021-07-19 15:35:00,316.87,317.47,316.74,317.46,17849.0,287.182,287.7257,287.0641,287.7167,17849.0
2021-07-19 15:40:00,317.45,317.63,317.21,317.21,26997.0,287.7076,287.8708,287.4901,287.4901,26997.0
2021-07-19 15:45:00,317.32,317.87,317.1,317.66,36827.0,287.5898,288.0883,287.3904,287.8979,36827.0
2021-07-19 15:50:00,317.6,318.19,317.49,318.11,39299.0,287.8436,288.3783,287.7439,288.3058,39299.0
2021-07-19 15:55:00,318.12,318.95,317.79,318.95,179812.0,288.3148,289.0671,288.0158,289.0671,179812.0
2021-07-20 09:30:00,318.5,319.45,318.27,319.44,97955.0,288.6592,289.5202,288.4508,289.5112,97955.0
2021-07-20 09:35:00,319.33,320.18,318.51,319.13,38485.0,289.4115,290.1818,288.6683,289.2302,38485.0
2021-07-20 09:40:00,319.05,319.49,318.57,319.14,25183.0,289.1577,289.5565,288.7227,289.2393,25183.0
2021-07-20 09:45:00,319.27,320.16,319.01,320.06,31804.0,289.3571,290.1637,289.1215,290.0731,31804.0
2021-07-20 09:50:00,320.25,321.27,320.24,321.18,20634.0,290.2453,291.1697,290.2362,291.0882,20634.0
2021-07-20 09:55:00,321.25,322.33,321.25,322.29,69877.0,291.1516,292.1304,291.1516,292.0942,69877.0
2021-07-20 10:00:00,322.25,322.85,321.98,322.81,43410.0,292.0579,292.6017,291.8132,292.5654,43410.0
2021-07-20 10:05:00,322.81,323.05,322.55,322.63,41089.0,292.5654,292.7829,292.3298,292.4023,41089.0
2021-07-20 10:10:00,322.65,322.96,321.88,321.95,25470.0,292.4204,292.7014,291.7226,291.786,25470.0
2021-07-20 10:15:00,322.11,323.25,322.11,323.19,29373.0,291.931,292.9642,291.931,292.9098,29373.0
2021-07-20 10:20:00,323.23,323.32,322.7,322.98,20548.0,292.9461,293.0277,292.4657,292.7195,20548.0
2021-07-20 10:25:00,322.99,323.16,322.37,322.5,17975.0,292.7286,292.8826,292.1667,292.2845,17975.0
2021-07-20 10:30:00,322.54,322.74,322.02,322.64,22475.0,292.3207,292.502,291.8494,292.4114,22475.0
2021-07-20 10:35:00,322.53,323.07,322.5,322.96,39613.0,292.3117,292.8011,292.2845,292.7014,39613.0
2021-07-20 10:40:00,323.0,323.29,322.96,323.14,13562.0,292.7376,293.0005,292.7014,292.8645,13562.0
2021-07-20 10:45:00,323.09,323.72,322.93,323.71,38410.0,292.8192,293.3902,292.6742,293.3811,38410.0
2021-07-20 10:50:00,323.71,324.22,323.6,324.03,42961.0,293.3811,293.8433,293.2814,293.6711,42961.0
2021-07-20 10:55:00,323.98,324.31,323.91,324.2,32587.0,293.6258,293.9249,293.5624,293.8252,32587.0
2021-07-20 11:00:00,324.28,324.53,324.11,324.4,40678.0,293.8977,294.1243,293.7436,294.0065,40678.0
2021-07-20 11:05:00,324.32,324.5,324.04,324.18,14965.0,293.934,294.0971,293.6802,293.8071,14965.0
2021-07-20 11:10:00,324.19,324.65,324.18,324.23,15802.0,293.8161,294.233,293.8071,293.8524,15802.0
2021-07-20 11:15:00,324.25,324.39,323.99,324.1,16453.0,293.8705,293.9974,293.6349,293.7346,16453.0
2021-07-20 11:20:00,324.11,324.53,324.11,324.3,23948.0,293.7436,294.1243,293.7436,293.9158,23948.0
2021-07-20 11:25:00,324.27,324.27,323.46,323.46,22060.0,293.8886,293.8886,293.1545,293.1545,22060.0
2021-07-20 11:30:00,323.46,323.7,323.25,323.6,30838.0,293.1545,293.372,292.9642,293.2814,30838.0
2021-07-20 11:35:00,323.6,323.85,323.39,323.61,27928.0,293.2814,293.508,293.0911,293.2905,27928.0
2021-07-20 11:40:00,323.62,324.23,323.62,324.17,12190.0,293.2995,293.8524,293.2995,293.798,12190.0
2021-07-20 11:45:00,324.14,324.37,324.05,324.3,9050.0,293.7708,293.9793,293.6893,293.9158,9050.0
2021-07-20 11:50:00,324.35,324.57,324.33,324.37,41222.0,293.9611,294.1605,293.943,293.9793,41222.0
2021-07-20 11:55:00,324.34,324.97,324.31,324.97,15200.0,293.9521,294.5231,293.9249,294.5231,15200.0
2021-07-20 12:00:00,324.99,325.39,324.94,325.29,33130.0,294.5412,294.9037,294.4959,294.8131,33130.0
2021-07-20 12:05:00,325.3,325.73,325.18,325.62,28669.0,294.8221,295.2119,294.7134,295.1122,28669.0
2021-07-20 12:10:00,325.59,325.62,325.19,325.2,14953.0,295.085,295.1122,294.7224,294.7315,14953.0
2021-07-20 12:15:00,325.21,325.56,325.05,325.55,15875.0,294.7406,295.0578,294.5956,295.0487,15875.0
2021-07-20 12:20:00,325.5,325.72,325.2,325.46,19517.0,295.0034,295.2028,294.7315,294.9672,19517.0
2021-07-20 12:25:00,325.49,325.54,325.27,325.45,17151.0,294.9943,295.0397,294.795,294.9581,17151.0
2021-07-20 12:30:00,325.54,326.0,325.48,325.89,25008.0,295.0397,295.4566,294.9853,295.3569,25008.0
2021-07-20 12:35:00,325.9,325.9,325.57,325.67,24610.0,295.3659,295.3659,295.0668,295.1575,24610.0
2021-07-20 12:40:00,325.67,325.87,325.56,325.75,8341.0,295.1575,295.3387,295.0578,295.23,8341.0
2021-07-20 12:45:00,325.77,325.93,325.35,325.85,17348.0,295.2481,295.3931,294.8675,295.3206,17348.0
2021-07-20 12:50:00,325.88,326.13,325.66,325.96,28666.0,295.3478,295.5744,295.1484,295.4203,28666.0
2021-07-20 12:55:00,325.95,325.95,325.35,325.52,11511.0,295.4112,295.4112,294.8675,295.0215,11511.0
2021-07-20 13:00:00,325.45,325.78,324.86,324.86,24974.0,294.9581,295.2572,294.4234,294.4234,24974.0
2021-07-20 13:05:00,325.01,325.19,324.84,325.18,9565.0,294.5593,294.7224,294.4052,294.7134,9565.0
2021-07-20 13:10:00,325.16,325.2,324.71,324.96,17670.0,294.6953,294.7315,294.2874,294.514,17670.0
2021-07-20 13:15:00,324.95,325.14,324.78,324.83,9237.0,294.5049,294.6771,294.3509,294.3962,9237.0
2021-07-20 13:20:00,324.87,325.13,324.61,324.67,25846.0,294.4324,294.6681,294.1968,294.2512,25846.0
2021-07-20 13:25:00,324.64,324.8,324.53,324.66,11366.0,294.224,294.369,294.1243,294.2421,11366.0
2021-07-20 13:30:00,324.7,325.01,324.66,324.99,15833.0,294.2784,294.5593,294.2421,294.5412,15833.0
2021-07-20 13:35:00,324.98,325.01,324.6,324.89,20054.0,294.5321,294.5593,294.1877,294.4506,20054.0
2021-07-20 13:40:00,324.87,324.95,324.37,324.37,49062.0,294.4324,294.5049,293.9793,293.9793,49062.0
2021-07-20 13:45:00,324.43,324.43,324.06,324.32,54277.0,294.0337,294.0337,293.6983,293.934,54277.0
2021-07-20 13:50:00,324.32,324.69,324.32,324.63,14996.0,293.934,294.2693,293.934,294.2149,14996.0
2021-07-20 13:55:00,324.66,325.02,324.63,324.91,17623.0,294.2421,294.5684,294.2149,294.4687,17623.0
2021-07-20 14:00:00,324.91,325.35,324.9,325.27,17182.0,294.4687,294.8675,294.4596,294.795,17182.0
2021-07-20 14:05:00,325.27,325.58,325.21,325.32,12098.0,294.795,295.0759,294.7406,294.8403,12098.0
2021-07-20 14:10:00,325.33,325.5,325.22,325.43,12295.0,294.8493,295.0034,294.7496,294.94,12295.0
2021-07-20 14:15:00,325.43,325.64,325.3,325.57,14178.0,294.94,295.1303,294.8221,295.0668,14178.0
2021-07-20 14:20:00,325.57,325.58,325.46,325.55,14058.0,295.0668,295.0759,294.9672,295.0487,14058.0
2021-07-20 14:25:00,325.55,325.55,325.13,325.24,11349.0,295.0487,295.0487,294.6681,294.7678,11349.0
2021-07-20 14:30:00,325.28,325.36,325.23,325.28,10154.0,294.804,294.8765,294.7587,294.804,10154.0
2021-07-20 14:35:00,325.22,325.33,324.98,324.98,10827.0,294.7496,294.8493,294.5321,294.5321,10827.0
2021-07-20 14:40:00,325.02,325.14,324.75,324.85,25398.0,294.5684,294.6771,294.3237,294.4143,25398.0
2021-07-20 14:45:00,324.82,324.85,324.6,324.63,18236.0,294.3871,294.4143,294.1877,294.2149,18236.0
2021-07-20 14:50:00,324.64,324.8,324.6,324.6,18925.0,294.224,294.369,294.1877,294.1877,18925.0
2021-07-20 14:55:00,324.53,324.89,324.45,324.53,25270.0,294.1243,294.4506,294.0518,294.1243,25270.0
2021-07-20 15:00:00,324.49,324.81,324.49,324.77,20315.0,294.088,294.378,294.088,294.3418,20315.0
2021-07-20 15:05:00,324.82,324.87,324.61,324.61,28670.0,294.3871,294.4324,294.1968,294.1968,28670.0
2021-07-20 15:10:00,324.62,325.24,324.57,325.16,14898.0,294.2059,294.7678,294.1605,294.6953,14898.0
2021-07-20 15:15:00,325.19,325.34,325.02,325.34,15019.0,294.7224,294.8584,294.5684,294.8584,15019.0
2021-07-20 15:20:00,325.34,325.57,324.9,325.16,32882.0,294.8584,295.0668,294.4596,294.6953,32882.0
2021-07-20 15:25:00,325.23,325.32,324.98,325.19,20481.0,294.7587,294.8403,294.5321,294.7224,20481.0
2021-07-20 15:30:00,325.16,325.36,324.89,325.17,28239.0,294.6953,294.8765,294.4506,294.7043,28239.0
2021-07-20 15:35:00,325.14,325.23,324.77,324.87,32631.0,294.6771,294.7587,294.3418,294.4324,32631.0
2021-07-20 15:40:00,324.85,324.89,324.7,324.81,31771.0,294.4143,294.4506,294.2784,294.378,31771.0
2021-07-20 15:45:00,324.81,325.2,324.73,325.2,55823.0,294.378,294.7315,294.3055,294.7315,55823.0
2021-07-20 15:50:00,325.29,325.69,325.0,325.55,91629.0,294.8131,295.1756,294.5502,295.0487,91629.0
2021-07-20 15:55:00,325.51,325.63,324.83,325.35,230375.0,295.0125,295.1212,294.3962,294.8675,230375.0
2021-07-21 09:30:00,327.6,328.47,326.3,327.61,107670.0,296.9067,297.6951,295.7284,296.9157,107670.0
2021-07-21 09:35:00,327.43,327.7,326.0,326.48,37077.0,296.7526,296.9973,295.4566,295.8916,37077.0
2021-07-21 09:40:00,326.77,327.31,326.63,327.28,20442.0,296.1544,296.6438,296.0275,296.6166,20442.0
2021-07-21 09:45:00,327.18,327.55,326.61,327.33,29792.0,296.526,296.8613,296.0094,296.6619,29792.0
2021-07-21 09:50:00,327.18,327.54,326.87,327.41,30664.0,296.526,296.8523,296.245,296.7345,30664.0
2021-07-21 09:55:00,327.32,327.43,326.58,327.11,25476.0,296.6529,296.7526,295.9822,296.4626,25476.0
2021-07-21 10:00:00,327.14,327.28,326.73,327.04,19857.0,296.4897,296.6166,296.1182,296.3991,19857.0
2021-07-21 10:05:00,326.99,327.11,326.58,326.76,18102.0,296.3538,296.4626,295.9822,296.1454,18102.0
2021-07-21 10:10:00,326.83,326.95,326.58,326.63,12310.0,296.2088,296.3175,295.9822,296.0275,12310.0
2021-07-21 10:15:00,326.6,326.71,326.23,326.38,21325.0,296.0003,296.1,295.665,295.801,21325.0
2021-07-21 10:20:00,326.42,326.86,326.32,326.53,12364.0,295.8372,296.236,295.7466,295.9369,12364.0
2021-07-21 10:25:00,326.46,326.77,326.35,326.41,13690.0,295.8735,296.1544,295.7738,295.8281,13690.0
2021-07-21 10:30:00,326.32,326.87,326.31,326.87,14679.0,295.7466,296.245,295.7375,296.245,14679.0
2021-07-21 10:35:00,327.0,327.17,326.8,327.0,11630.0,296.3629,296.5169,296.1816,296.3629,11630.0
2021-07-21 10:40:00,327.12,327.3,327.08,327.2,10865.0,296.4716,296.6348,296.4354,296.5441,10865.0
2021-07-21 10:45:00,327.26,327.52,327.06,327.07,11619.0,296.5985,296.8341,296.4172,296.4263,11619.0
2021-07-21 10:50:00,327.14,327.26,326.65,326.89,17996.0,296.4897,296.5985,296.0457,296.2632,17996.0
2021-07-21 10:55:00,326.92,327.17,326.9,326.94,10534.0,296.2904,296.5169,296.2722,296.3085,10534.0
2021-07-21 11:00:00,326.9,327.1,326.84,326.96,12837.0,296.2722,296.4535,296.2179,296.3266,12837.0
2021-07-21 11:05:00,326.99,327.03,326.45,326.46,14520.0,296.3538,296.3901,295.8644,295.8735,14520.0
2021-07-21 11:10:00,326.54,326.75,326.46,326.66,8091.0,295.946,296.1363,295.8735,296.0547,8091.0
2021-07-21 11:15:00,326.65,326.77,326.48,326.77,15086.0,296.0457,296.1544,295.8916,296.1544,15086.0
2021-07-21 11:20:00,326.8,327.04,326.77,326.86,17137.0,296.1816,296.3991,296.1544,296.236,17137.0
2021-07-21 11:25:00,326.79,326.89,326.48,326.65,22091.0,296.1725,296.2632,295.8916,296.0457,22091.0
2021-07-21 11:30:00,326.63,327.01,326.6,326.84,8771.0,296.0275,296.3719,296.0003,296.2179,8771.0
2021-07-21 11:35:00,326.89,326.89,326.44,326.47,10462.0,296.2632,296.2632,295.8553,295.8825,10462.0
2021-07-21 11:40:00,326.45,326.6,326.38,326.4,10166.0,295.8644,296.0003,295.801,295.8191,10166.0
2021-07-21 11:45:00,326.34,326.54,326.29,326.43,8448.0,295.7647,295.946,295.7194,295.8463,8448.0
2021-07-21 11:50:00,326.41,326.76,326.31,326.6,11468.0,295.8281,296.1454,295.7375,296.0003,11468.0
2021-07-21 11:55:00,326.54,326.82,326.54,326.82,8640.0,295.946,296.1997,295.946,296.1997,8640.0
2021-07-21 12:00:00,326.81,326.82,326.55,326.64,9364.0,296.1907,296.1997,295.955,296.0366,9364.0
2021-07-21 12:05:00,326.6,326.77,326.56,326.59,7411.0,296.0003,296.1544,295.9641,295.9913,7411.0
2021-07-21 12:10:00,326.61,326.73,326.38,326.38,13142.0,296.0094,296.1182,295.801,295.801,13142.0
2021-07-21 12:15:00,326.36,326.48,326.27,326.4,11195.0,295.7828,295.8916,295.7013,295.8191,11195.0
2021-07-21 12:20:00,326.42,326.52,326.24,326.24,10005.0,295.8372,295.9278,295.6741,295.6741,10005.0
2021-07-21 12:25:00,326.23,326.23,326.05,326.22,9616.0,295.665,295.665,295.5019,295.6559,9616.0
2021-07-21 12:30:00,326.19,326.34,326.12,326.2,8961.0,295.6288,295.7647,295.5653,295.6378,8961.0
2021-07-21 12:35:00,326.21,326.33,326.1,326.25,9745.0,295.6469,295.7556,295.5472,295.6831,9745.0
2021-07-21 12:40:00,326.28,326.28,325.98,326.09,13799.0,295.7103,295.7103,295.4384,295.5381,13799.0
2021-07-21 12:45:00,326.09,326.27,325.99,326.02,7078.0,295.5381,295.7013,295.4475,295.4747,7078.0
2021-07-21 12:50:00,326.08,326.12,325.94,325.96,8214.0,295.5291,295.5653,295.4022,295.4203,8214.0
2021-07-21 12:55:00,325.94,325.94,325.66,325.7,21533.0,295.4022,295.4022,295.1484,295.1847,21533.0
2021-07-21 13:00:00,325.72,325.83,325.6,325.76,13356.0,295.2028,295.3025,295.094,295.239,13356.0
2021-07-21 13:05:00,325.71,325.86,325.54,325.55,8100.0,295.1937,295.3297,295.0397,295.0487,8100.0
2021-07-21 13:10:00,325.58,325.86,325.5,325.55,9999.0,295.0759,295.3297,295.0034,295.0487,9999.0
2021-07-21 13:15:00,325.55,325.61,325.35,325.38,10548.0,295.0487,295.1031,294.8675,294.8946,10548.0
2021-07-21 13:20:00,325.4,325.59,325.3,325.34,22823.0,294.9128,295.085,294.8221,294.8584,22823.0
2021-07-21 13:25:00,325.37,325.4,325.04,325.31,14049.0,294.8856,294.9128,294.5865,294.8312,14049.0
2021-07-21 13:30:00,325.34,325.43,325.25,325.25,5182.0,294.8584,294.94,294.7768,294.7768,5182.0
2021-07-21 13:35:00,325.28,325.29,325.02,325.09,8429.0,294.804,294.8131,294.5684,294.6318,8429.0
2021-07-21 13:40:00,325.06,325.1,324.97,325.04,9661.0,294.6046,294.6409,294.5231,294.5865,9661.0
2021-07-21 13:45:00,325.09,325.21,325.01,325.11,14398.0,294.6318,294.7406,294.5593,294.6499,14398.0
2021-07-21 13:50:00,325.24,325.48,325.13,325.48,14362.0,294.7678,294.9853,294.6681,294.9853,14362.0
2021-07-21 13:55:00,325.45,325.45,325.24,325.28,7704.0,294.9581,294.9581,294.7678,294.804,7704.0
2021-07-21 14:00:00,325.34,325.35,325.15,325.31,11885.0,294.8584,294.8675,294.6862,294.8312,11885.0
2021-07-21 14:05:00,325.36,325.6,325.36,325.57,9194.0,294.8765,295.094,294.8765,295.0668,9194.0
2021-07-21 14:10:00,325.61,325.64,325.45,325.49,8216.0,295.1031,295.1303,294.9581,294.9943,8216.0
2021-07-21 14:15:00,325.5,325.65,325.43,325.5,7618.0,295.0034,295.1393,294.94,295.0034,7618.0
2021-07-21 14:20:00,325.49,325.52,325.41,325.52,11539.0,294.9943,295.0215,294.9218,295.0215,11539.0
2021-07-21 14:25:00,325.54,325.68,325.46,325.65,9795.0,295.0397,295.1665,294.9672,295.1393,9795.0
2021-07-21 14:30:00,325.64,325.71,325.53,325.53,7231.0,295.1303,295.1937,295.0306,295.0306,7231.0
2021-07-21 14:35:00,325.54,325.78,325.53,325.75,17301.0,295.0397,295.2572,295.0306,295.23,17301.0
2021-07-21 14:40:00,325.73,325.86,325.7,325.8,7893.0,295.2119,295.3297,295.1847,295.2753,7893.0
2021-07-21 14:45:00,325.83,326.01,325.77,325.95,15499.0,295.3025,295.4656,295.2481,295.4112,15499.0
2021-07-21 14:50:00,325.99,326.07,325.91,325.99,10105.0,295.4475,295.52,295.375,295.4475,10105.0
2021-07-21 14:55:00,325.99,326.25,325.98,326.12,8014.0,295.4475,295.6831,295.4384,295.5653,8014.0
2021-07-21 15:00:00,326.19,326.23,325.99,326.23,13259.0,295.6288,295.665,295.4475,295.665,13259.0
2021-07-21 15:05:00,326.22,326.3,326.11,326.29,12033.0,295.6559,295.7284,295.5563,295.7194,12033.0
2021-07-21 15:10:00,326.29,326.36,326.05,326.11,24369.0,295.7194,295.7828,295.5019,295.5563,24369.0
2021-07-21 15:15:00,326.1,326.29,326.1,326.14,29215.0,295.5472,295.7194,295.5472,295.5834,29215.0
2021-07-21 15:20:00,326.18,326.26,326.05,326.16,12010.0,295.6197,295.6922,295.5019,295.6016,12010.0
2021-07-21 15:25:00,326.18,326.2,326.05,326.19,14126.0,295.6197,295.6378,295.5019,295.6288,14126.0
2021-07-21 15:30:00,326.19,326.28,326.06,326.07,17757.0,295.6288,295.7103,295.5109,295.52,17757.0
2021-07-21 15:35:00,326.08,326.11,325.84,325.86,20484.0,295.5291,295.5563,295.3115,295.3297,20484.0
2021-07-21 15:40:00,325.81,326.15,325.81,325.89,24339.0,295.2844,295.5925,295.2844,295.3569,24339.0
2021-07-21 15:45:00,325.9,326.07,325.71,325.8,27834.0,295.3659,295.52,295.1937,295.2753,27834.0
2021-07-21 15:50:00,325.73,326.15,325.5,326.02,52170.0,295.2119,295.5925,295.0034,295.4747,52170.0
2021-07-21 15:55:00,326.07,326.43,325.96,326.25,130742.0,295.52,295.8463,295.4203,295.6831,130742.0
2021-07-22 09:30:00,327.94,327.97,326.54,327.05,64084.0,297.2148,297.242,295.946,296.4082,64084.0
2021-07-22 09:35:00,326.88,326.88,325.77,326.39,14364.0,296.2541,296.2541,295.2481,295.81,14364.0
2021-07-22 09:40:00,326.66,327.16,326.28,326.44,16527.0,296.0547,296.5079,295.7103,295.8553,16527.0
2021-07-22 09:45:00,326.49,326.75,325.73,325.8,23287.0,295.9006,296.1363,295.2119,295.2753,23287.0
2021-07-22 09:50:00,325.95,326.16,325.66,325.91,14496.0,295.4112,295.6016,295.1484,295.375,14496.0
2021-07-22 09:55:00,326.07,326.39,325.78,326.33,12765.0,295.52,295.81,295.2572,295.7556,12765.0
2021-07-22 10:00:00,326.25,326.44,325.73,325.78,11176.0,295.6831,295.8553,295.2119,295.2572,11176.0
2021-07-22 10:05:00,325.94,325.95,325.45,325.9,12037.0,295.4022,295.4112,294.9581,295.3659,12037.0
2021-07-22 10:10:00,325.9,326.31,325.86,326.04,16250.0,295.3659,295.7375,295.3297,295.4928,16250.0
2021-07-22 10:15:00,326.04,326.06,325.71,325.72,12646.0,295.4928,295.5109,295.1937,295.2028,12646.0
2021-07-22 10:20:00,325.71,326.09,325.4,325.6,14502.0,295.1937,295.5381,294.9128,295.094,14502.0
2021-07-22 10:25:00,325.56,325.81,325.33,325.52,6859.0,295.0578,295.2844,294.8493,295.0215,6859.0
2021-07-22 10:30:00,325.42,325.88,325.42,325.84,6729.0,294.9309,295.3478,294.9309,295.3115,6729.0
2021-07-22 10:35:00,325.86,326.17,325.86,326.09,11482.0,295.3297,295.6106,295.3297,295.5381,11482.0
2021-07-22 10:40:00,326.17,326.41,326.04,326.15,10728.0,295.6106,295.8281,295.4928,295.5925,10728.0
2021-07-22 10:45:00,326.27,326.66,326.24,326.57,11519.0,295.7013,296.0547,295.6741,295.9732,11519.0
2021-07-22 10:50:00,326.62,327.36,326.58,327.3,17976.0,296.0185,296.6891,295.9822,296.6348,17976.0
2021-07-22 10:55:00,327.32,327.84,327.24,327.62,26613.0,296.6529,297.1242,296.5804,296.9248,26613.0
2021-07-22 11:00:00,327.57,327.64,327.16,327.31,13849.0,296.8795,296.9429,296.5079,296.6438,13849.0
2021-07-22 11:05:00,327.33,327.33,326.81,326.91,11470.0,296.6619,296.6619,296.1907,296.2813,11470.0
2021-07-22 11:10:00,327.0,327.03,326.67,326.96,9062.0,296.3629,296.3901,296.0638,296.3266,9062.0
2021-07-22 11:15:00,326.9,327.17,326.79,326.82,12598.0,296.2722,296.5169,296.1725,296.1997,12598.0
2021-07-22 11:20:00,326.77,326.87,326.5,326.77,6579.0,296.1544,296.245,295.9097,296.1544,6579.0
2021-07-22 11:25:00,326.79,326.93,326.52,326.79,10217.0,296.1725,296.2994,295.9278,296.1725,10217.0
2021-07-22 11:30:00,326.72,327.01,326.53,326.53,8416.0,296.1091,296.3719,295.9369,295.9369,8416.0
2021-07-22 11:35:00,326.59,326.9,326.5,326.5,9739.0,295.9913,296.2722,295.9097,295.9097,9739.0
2021-07-22 11:40:00,326.47,326.57,326.26,326.32,12896.0,295.8825,295.9732,295.6922,295.7466,12896.0
2021-07-22 11:45:00,326.33,326.54,326.25,326.32,12395.0,295.7556,295.946,295.6831,295.7466,12395.0
2021-07-22 11:50:00,326.32,326.33,326.13,326.14,8625.0,295.7466,295.7556,295.5744,295.5834,8625.0
2021-07-22 11:55:00,326.16,326.35,326.07,326.18,9653.0,295.6016,295.7738,295.52,295.6197,9653.0
2021-07-22 12:00:00,326.22,326.37,326.09,326.27,8616.0,295.6559,295.7919,295.5381,295.7013,8616.0
2021-07-22 12:05:00,326.31,326.6,326.03,326.03,10587.0,295.7375,296.0003,295.4837,295.4837,10587.0
2021-07-22 12:10:00,326.0,326.13,325.87,325.98,11592.0,295.4566,295.5744,295.3387,295.4384,11592.0
2021-07-22 12:15:00,325.98,326.25,325.88,325.88,8438.0,295.4384,295.6831,295.3478,295.3478,8438.0
2021-07-22 12:20:00,325.87,325.97,325.65,325.7,11795.0,295.3387,295.4294,295.1393,295.1847,11795.0
2021-07-22 12:25:00,325.69,325.93,325.64,325.9,7469.0,295.1756,295.3931,295.1303,295.3659,7469.0
2021-07-22 12:30:00,325.89,325.89,325.54,325.63,7663.0,295.3569,295.3569,295.0397,295.1212,7663.0
2021-07-22 12:35:00,325.6,325.8,325.6,325.8,8805.0,295.094,295.2753,295.094,295.2753,8805.0
2021-07-22 12:40:00,325.77,325.96,325.72,325.77,8139.0,295.2481,295.4203,295.2028,295.2481,8139.0
2021-07-22 12:45:00,325.81,325.88,325.65,325.68,7804.0,295.2844,295.3478,295.1393,295.1665,7804.0
2021-07-22 12:50:00,325.6,325.91,325.6,325.87,6938.0,295.094,295.375,295.094,295.3387,6938.0
2021-07-22 12:55:00,325.85,326.11,325.82,326.06,19763.0,295.3206,295.5563,295.2934,295.5109,19763.0
2021-07-22 13:00:00,326.04,326.11,325.93,326.05,12288.0,295.4928,295.5563,295.3931,295.5019,12288.0
2021-07-22 13:05:00,326.03,326.06,325.93,325.95,12792.0,295.4837,295.5109,295.3931,295.4112,12792.0
2021-07-22 13:10:00,325.96,326.16,325.96,326.01,8045.0,295.4203,295.6016,295.4203,295.4656,8045.0
2021-07-22 13:15:00,326.0,326.12,325.9,326.02,15530.0,295.4566,295.5653,295.3659,295.4747,15530.0
2021-07-22 13:20:00,325.98,326.16,325.93,326.1,7925.0,295.4384,295.6016,295.3931,295.5472,7925.0
2021-07-22 13:25:00,326.1,326.16,326.0,326.0,9980.0,295.5472,295.6016,295.4566,295.4566,9980.0
2021-07-22 13:30:00,326.06,326.42,326.04,326.38,6630.0,295.5109,295.8372,295.4928,295.801,6630.0
2021-07-22 13:35:00,326.35,326.37,326.22,326.24,5137.0,295.7738,295.7919,295.6559,295.6741,5137.0
2021-07-22 13:40:00,326.2,326.44,326.14,326.41,11844.0,295.6378,295.8553,295.5834,295.8281,11844.0
2021-07-22 13:45:00,326.39,326.54,326.32,326.5,6726.0,295.81,295.946,295.7466,295.9097,6726.0
2021-07-22 13:50:00,326.51,326.55,326.39,326.45,9873.0,295.9188,295.955,295.81,295.8644,9873.0
2021-07-22 13:55:00,326.45,326.6,326.42,326.52,8872.0,295.8644,296.0003,295.8372,295.9278,8872.0
2021-07-22 14:00:00,326.55,326.58,326.38,326.53,7611.0,295.955,295.9822,295.801,295.9369,7611.0
2021-07-22 14:05:00,326.53,326.75,326.44,326.44,10010.0,295.9369,296.1363,295.8553,295.8553,10010.0
2021-07-22 14:10:00,326.49,326.61,326.37,326.61,9639.0,295.9006,296.0094,295.7919,296.0094,9639.0
2021-07-22 14:15:00,326.62,326.75,326.41,326.43,9613.0,296.0185,296.1363,295.8281,295.8463,9613.0
2021-07-22 14:20:00,326.34,326.4,326.19,326.25,14146.0,295.7647,295.8191,295.6288,295.6831,14146.0
2021-07-22 14:25:00,326.27,326.37,326.19,326.31,10807.0,295.7013,295.7919,295.6288,295.7375,10807.0
2021-07-22 14:30:00,326.37,326.5,326.3,326.49,5997.0,295.7919,295.9097,295.7284,295.9006,5997.0
2021-07-22 14:35:00,326.42,326.52,326.37,326.46,7648.0,295.8372,295.9278,295.7919,295.8735,7648.0
2021-07-22 14:40:00,326.49,326.6,326.34,326.6,9721.0,295.9006,296.0003,295.7647,296.0003,9721.0
2021-07-22 14:45:00,326.6,326.68,326.52,326.55,4690.0,296.0003,296.0728,295.9278,295.955,4690.0
2021-07-22 14:50:00,326.47,326.57,326.42,326.51,6342.0,295.8825,295.9732,295.8372,295.9188,6342.0
2021-07-22 14:55:00,326.44,326.68,326.41,326.59,7549.0,295.8553,296.0728,295.8281,295.9913,7549.0
2021-07-22 15:00:00,326.63,326.75,326.55,326.73,11430.0,296.0275,296.1363,295.955,296.1182,11430.0
2021-07-22 15:05:00,326.73,326.73,326.56,326.67,9262.0,296.1182,296.1182,295.9641,296.0638,9262.0
2021-07-22 15:10:00,326.65,326.71,326.48,326.56,10406.0,296.0457,296.1,295.8916,295.9641,10406.0
2021-07-22 15:15:00,326.56,326.56,326.38,326.48,13643.0,295.9641,295.9641,295.801,295.8916,13643.0
2021-07-22 15:20:00,326.54,326.56,326.41,326.52,14513.0,295.946,295.9641,295.8281,295.9278,14513.0
2021-07-22 15:25:00,326.5,326.64,326.39,326.43,8790.0,295.9097,296.0366,295.81,295.8463,8790.0
2021-07-22 15:30:00,326.43,326.53,326.36,326.37,14612.0,295.8463,295.9369,295.7828,295.7919,14612.0
2021-07-22 15:35:00,326.37,326.48,326.35,326.47,12176.0,295.7919,295.8916,295.7738,295.8825,12176.0
2021-07-22 15:40:00,326.47,326.6,326.3,326.6,17170.0,295.8825,296.0003,295.7284,296.0003,17170.0
2021-07-22 15:45:00,326.61,326.89,326.6,326.61,22991.0,296.0094,296.2632,296.0003,296.0094,22991.0
2021-07-22 15:50:00,326.59,326.82,326.47,326.75,48969.0,295.9913,296.1997,295.8825,296.1363,48969.0
2021-07-22 15:55:00,326.75,326.82,326.47,326.7,68296.0,296.1363,296.1997,295.8825,296.091,68296.0
2021-07-23 09:30:00,329.47,329.9,328.35,328.98,96461.0,298.6014,298.9912,297.5864,298.1574,96461.0
2021-07-23 09:35:00,328.94,329.31,328.81,328.94,20374.0,298.1211,298.4564,298.0033,298.1211,20374.0
2021-07-23 09:40:00,328.92,329.16,328.55,328.68,12557.0,298.103,298.3205,297.7676,297.8855,12557.0
2021-07-23 09:45:00,328.59,328.9,328.3,328.76,15452.0,297.8039,298.0849,297.5411,297.958,15452.0
2021-07-23 09:50:00,328.74,328.95,328.17,328.41,15590.0,297.9398,298.1302,297.4232,297.6408,15590.0
2021-07-23 09:55:00,328.58,328.69,327.94,328.23,15184.0,297.7948,297.8945,297.2148,297.4776,15184.0
2021-07-23 10:00:00,328.31,329.08,328.3,329.08,14132.0,297.5501,298.248,297.5411,298.248,14132.0
2021-07-23 10:05:00,328.97,329.63,328.95,329.6,27791.0,298.1483,298.7465,298.1302,298.7193,27791.0
2021-07-23 10:10:00,329.65,330.29,329.62,330.22,55314.0,298.7646,299.3446,298.7374,299.2812,55314.0
2021-07-23 10:15:00,330.28,330.55,329.7,329.78,27133.0,299.3356,299.5803,298.8099,298.8824,27133.0
2021-07-23 10:20:00,329.79,329.79,329.17,329.2,15939.0,298.8915,298.8915,298.3296,298.3567,15939.0
2021-07-23 10:25:00,329.21,329.82,329.16,329.74,11001.0,298.3658,298.9187,298.3205,298.8462,11001.0
2021-07-23 10:30:00,329.82,329.84,329.24,329.37,12181.0,298.9187,298.9368,298.393,298.5108,12181.0
2021-07-23 10:35:00,329.4,329.95,329.39,329.84,15698.0,298.538,299.0365,298.5289,298.9368,15698.0
2021-07-23 10:40:00,329.92,330.3,329.91,330.13,14721.0,299.0093,299.3537,299.0002,299.1996,14721.0
2021-07-23 10:45:00,330.17,330.87,330.17,330.77,18337.0,299.2359,299.8703,299.2359,299.7796,18337.0
2021-07-23 10:50:00,330.79,330.96,330.61,330.78,18526.0,299.7978,299.9518,299.6346,299.7887,18526.0
2021-07-23 10:55:00,330.81,331.12,330.81,331.11,15780.0,299.8159,300.0969,299.8159,300.0878,15780.0
2021-07-23 11:00:00,331.15,331.57,331.15,331.56,18266.0,300.124,300.5047,300.124,300.4956,18266.0
2021-07-23 11:05:00,331.62,331.81,331.43,331.78,20621.0,300.55,300.7222,300.3778,300.695,20621.0
2021-07-23 11:10:00,331.82,332.29,331.77,332.24,20860.0,300.7313,301.1572,300.686,301.1119,20860.0
2021-07-23 11:15:00,332.24,332.24,331.82,331.96,23210.0,301.1119,301.1119,300.7313,300.8582,23210.0
2021-07-23 11:20:00,332.0,332.38,331.94,332.36,12800.0,300.8944,301.2388,300.84,301.2207,12800.0
2021-07-23 11:25:00,332.36,332.42,332.16,332.37,11450.0,301.2207,301.2751,301.0394,301.2297,11450.0
2021-07-23 11:30:00,332.37,332.4,331.99,331.99,17424.0,301.2297,301.2569,300.8853,300.8853,17424.0
2021-07-23 11:35:00,331.98,332.13,331.73,331.77,11621.0,300.8763,301.0122,300.6497,300.686,11621.0
2021-07-23 11:40:00,331.72,331.82,331.38,331.46,15197.0,300.6406,300.7313,300.3325,300.405,15197.0
2021-07-23 11:45:00,331.39,331.69,331.12,331.59,17663.0,300.3416,300.6135,300.0969,300.5228,17663.0
2021-07-23 11:50:00,331.65,331.67,331.4,331.46,11386.0,300.5772,300.5953,300.3506,300.405,11386.0
2021-07-23 11:55:00,331.44,331.47,331.06,331.1,13500.0,300.3869,300.4141,300.0425,300.0787,13500.0
2021-07-23 12:00:00,331.13,331.47,331.12,331.18,15365.0,300.1059,300.4141,300.0969,300.1512,15365.0
2021-07-23 12:05:00,331.22,331.58,331.15,331.52,12792.0,300.1875,300.5138,300.124,300.4594,12792.0
2021-07-23 12:10:00,331.54,331.81,331.52,331.7,18918.0,300.4775,300.7222,300.4594,300.6225,18918.0
2021-07-23 12:15:00,331.77,331.94,331.58,331.88,9690.0,300.686,300.84,300.5138,300.7857,9690.0
2021-07-23 12:20:00,331.88,332.13,331.86,331.93,10030.0,300.7857,301.0122,300.7675,300.831,10030.0
2021-07-23 12:25:00,331.94,332.05,331.77,331.95,8386.0,300.84,300.9397,300.686,300.8491,8386.0
2021-07-23 12:30:00,332.0,332.15,331.81,331.89,8325.0,300.8944,301.0304,300.7222,300.7947,8325.0
2021-07-23 12:35:00,331.9,331.96,331.56,331.7,13944.0,300.8038,300.8582,300.4956,300.6225,13944.0
2021-07-23 12:40:00,331.71,331.92,331.62,331.92,7037.0,300.6316,300.8219,300.55,300.8219,7037.0
2021-07-23 12:45:00,331.89,331.89,331.71,331.71,8937.0,300.7947,300.7947,300.6316,300.6316,8937.0
2021-07-23 12:50:00,331.76,331.88,331.73,331.73,4289.0,300.6769,300.7857,300.6497,300.6497,4289.0
2021-07-23 12:55:00,331.79,331.83,331.62,331.68,5750.0,300.7041,300.7403,300.55,300.6044,5750.0
2021-07-23 13:00:00,331.62,331.77,331.55,331.72,7421.0,300.55,300.686,300.4866,300.6406,7421.0
2021-07-23 13:05:00,331.77,332.11,331.68,332.1,9449.0,300.686,300.9941,300.6044,300.985,9449.0
2021-07-23 13:10:00,332.09,332.22,331.99,332.08,11558.0,300.976,301.0938,300.8853,300.9669,11558.0
2021-07-23 13:15:00,332.1,332.43,332.01,332.38,11876.0,300.985,301.2841,300.9035,301.2388,11876.0
2021-07-23 13:20:00,332.35,332.4,332.22,332.28,3380.0,301.2116,301.2569,301.0938,301.1482,3380.0
2021-07-23 13:25:00,332.34,332.4,332.24,332.35,11997.0,301.2026,301.2569,301.1119,301.2116,11997.0
2021-07-23 13:30:00,332.32,332.38,332.22,332.36,8817.0,301.1844,301.2388,301.0938,301.2207,8817.0
2021-07-23 13:35:00,332.39,332.49,332.34,332.44,9393.0,301.2479,301.3385,301.2026,301.2932,9393.0
2021-07-23 13:40:00,332.43,332.58,332.4,332.57,11781.0,301.2841,301.4201,301.2569,301.411,11781.0
2021-07-23 13:45:00,332.61,332.62,332.47,332.51,11082.0,301.4473,301.4563,301.3204,301.3566,11082.0
2021-07-23 13:50:00,332.56,332.57,332.3,332.41,12496.0,301.4019,301.411,301.1663,301.266,12496.0
2021-07-23 13:55:00,332.39,332.69,332.32,332.47,11113.0,301.2479,301.5198,301.1844,301.3204,11113.0
2021-07-23 14:00:00,332.42,332.42,332.2,332.39,15875.0,301.2751,301.2751,301.0757,301.2479,15875.0
2021-07-23 14:05:00,332.38,332.54,332.24,332.35,15015.0,301.2388,301.3838,301.1119,301.2116,15015.0
2021-07-23 14:10:00,332.42,332.5,332.23,332.4,11642.0,301.2751,301.3476,301.1029,301.2569,11642.0
2021-07-23 14:15:00,332.41,332.73,332.38,332.6,7592.0,301.266,301.556,301.2388,301.4382,7592.0
2021-07-23 14:20:00,332.68,332.71,332.52,332.58,13611.0,301.5107,301.5379,301.3657,301.4201,13611.0
2021-07-23 14:25:00,332.61,332.67,332.43,332.57,11710.0,301.4473,301.5016,301.2841,301.411,11710.0
2021-07-23 14:30:00,332.57,332.59,332.24,332.33,11640.0,301.411,301.4291,301.1119,301.1935,11640.0
2021-07-23 14:35:00,332.31,332.45,332.3,332.39,11691.0,301.1754,301.3022,301.1663,301.2479,11691.0
2021-07-23 14:40:00,332.31,332.65,332.3,332.57,20582.0,301.1754,301.4835,301.1663,301.411,20582.0
2021-07-23 14:45:00,332.57,332.67,332.42,332.65,7734.0,301.411,301.5016,301.2751,301.4835,7734.0
2021-07-23 14:50:00,332.64,332.65,332.35,332.5,8915.0,301.4744,301.4835,301.2116,301.3476,8915.0
2021-07-23 14:55:00,332.51,332.57,332.36,332.51,9966.0,301.3566,301.411,301.2207,301.3566,9966.0
2021-07-23 15:00:00,332.52,332.57,332.42,332.57,13774.0,301.3657,301.411,301.2751,301.411,13774.0
2021-07-23 15:05:00,332.53,332.63,332.32,332.34,19243.0,301.3748,301.4654,301.1844,301.2026,19243.0
2021-07-23 15:10:00,332.39,332.42,332.22,332.26,15770.0,301.2479,301.2751,301.0938,301.13,15770.0
2021-07-23 15:15:00,332.22,332.48,332.2,332.43,14784.0,301.0938,301.3294,301.0757,301.2841,14784.0
2021-07-23 15:20:00,332.44,332.64,332.44,332.57,22136.0,301.2932,301.4744,301.2932,301.411,22136.0
2021-07-23 15:25:00,332.56,332.78,332.49,332.75,29194.0,301.4019,301.6013,301.3385,301.5741,29194.0
2021-07-23 15:30:00,332.78,332.85,332.62,332.79,35293.0,301.6013,301.6648,301.4563,301.6104,35293.0
2021-07-23 15:35:00,332.76,333.22,332.73,333.08,32084.0,301.5832,302.0001,301.556,301.8732,32084.0
2021-07-23 15:40:00,333.07,333.33,332.89,333.29,27307.0,301.8642,302.0998,301.701,302.0635,27307.0
2021-07-23 15:45:00,333.32,333.45,333.2,333.34,44710.0,302.0907,302.2086,301.982,302.1089,44710.0
2021-07-23 15:50:00,333.29,333.4,332.79,333.0,54979.0,302.0635,302.1632,301.6104,301.8007,54979.0
2021-07-23 15:55:00,333.05,333.14,332.66,332.82,120751.0,301.846,301.9276,301.4926,301.6376,120751.0
2021-07-26 09:30:00,330.07,331.5,329.66,331.25,82005.0,299.1452,300.4413,298.7736,300.2147,82005.0
2021-07-26 09:35:00,331.19,331.56,330.5,330.96,18292.0,300.1603,300.4956,299.5349,299.9518,18292.0
2021-07-26 09:40:00,331.0,331.13,329.07,329.39,27395.0,299.9881,300.1059,298.2389,298.5289,27395.0
2021-07-26 09:45:00,329.16,329.27,327.74,328.3,27539.0,298.3205,298.4202,297.0335,297.5411,27539.0
2021-07-26 09:50:00,328.2,328.37,327.24,327.45,23161.0,297.4504,297.6045,296.5804,296.7707,23161.0
2021-07-26 09:55:00,327.51,328.65,327.47,328.54,27206.0,296.8251,297.8583,296.7888,297.7586,27206.0
2021-07-26 10:00:00,328.5,328.68,327.77,328.08,26433.0,297.7223,297.8855,297.0607,297.3417,26433.0
2021-07-26 10:05:00,328.03,328.11,327.65,327.69,16442.0,297.2964,297.3689,296.952,296.9882,16442.0
2021-07-26 10:10:00,327.63,327.73,326.88,327.24,28093.0,296.9338,297.0245,296.2541,296.5804,28093.0
2021-07-26 10:15:00,327.2,327.43,326.9,327.37,16447.0,296.5441,296.7526,296.2722,296.6982,16447.0
2021-07-26 10:20:00,327.34,327.67,327.15,327.63,16019.0,296.671,296.9701,296.4988,296.9338,16019.0
2021-07-26 10:25:00,327.7,327.98,327.5,327.82,19547.0,296.9973,297.251,296.816,297.106,19547.0
2021-07-26 10:30:00,327.86,328.15,327.59,327.97,18371.0,297.1423,297.4051,296.8976,297.242,18371.0
2021-07-26 10:35:00,327.99,328.48,327.98,328.48,12679.0,297.2601,297.7042,297.251,297.7042,12679.0
2021-07-26 10:40:00,328.37,328.65,328.03,328.07,20121.0,297.6045,297.8583,297.2964,297.3326,20121.0
2021-07-26 10:45:00,328.13,328.91,328.1,328.89,10500.0,297.387,298.0939,297.3598,298.0758,10500.0
2021-07-26 10:50:00,328.93,329.09,328.69,328.69,14593.0,298.112,298.2571,297.8945,297.8945,14593.0
2021-07-26 10:55:00,328.69,328.93,328.46,328.59,13703.0,297.8945,298.112,297.6861,297.8039,13703.0
2021-07-26 11:00:00,328.54,328.78,328.16,328.71,25833.0,297.7586,297.9761,297.4142,297.9127,25833.0
2021-07-26 11:05:00,328.69,329.12,328.57,329.11,13456.0,297.8945,298.2842,297.7858,298.2752,13456.0
2021-07-26 11:10:00,329.13,329.44,329.12,329.19,13074.0,298.2933,298.5743,298.2842,298.3477,13074.0
2021-07-26 11:15:00,329.19,329.78,329.19,329.7,13641.0,298.3477,298.8824,298.3477,298.8099,13641.0
2021-07-26 11:20:00,329.79,329.9,329.73,329.83,11888.0,298.8915,298.9912,298.8371,298.9277,11888.0
2021-07-26 11:25:00,329.84,330.27,329.78,330.14,14347.0,298.9368,299.3265,298.8824,299.2087,14347.0
2021-07-26 11:30:00,330.16,330.3,329.85,330.19,10914.0,299.2268,299.3537,298.9458,299.254,10914.0
2021-07-26 11:35:00,330.24,330.58,330.14,330.28,11485.0,299.2993,299.6074,299.2087,299.3356,11485.0
2021-07-26 11:40:00,330.32,330.36,329.92,329.92,8153.0,299.3718,299.4081,299.0093,299.0093,8153.0
2021-07-26 11:45:00,329.95,330.15,329.6,329.6,18720.0,299.0365,299.2177,298.7193,298.7193,18720.0
2021-07-26 11:50:00,329.61,329.85,329.61,329.71,9620.0,298.7283,298.9458,298.7283,298.819,9620.0
2021-07-26 11:55:00,329.71,329.93,329.61,329.78,10637.0,298.819,299.0183,298.7283,298.8824,10637.0
2021-07-26 12:00:00,329.76,329.95,329.76,329.85,9967.0,298.8643,299.0365,298.8643,298.9458,9967.0
2021-07-26 12:05:00,329.86,330.09,329.83,329.96,12679.0,298.9549,299.1634,298.9277,299.0455,12679.0
2021-07-26 12:10:00,329.91,329.98,329.77,329.94,6527.0,299.0002,299.0637,298.8733,299.0274,6527.0
2021-07-26 12:15:00,329.97,330.08,329.81,330.07,16696.0,299.0546,299.1543,298.9096,299.1452,16696.0
2021-07-26 12:20:00,330.08,330.21,329.95,330.0,10543.0,299.1543,299.2721,299.0365,299.0818,10543.0
2021-07-26 12:25:00,330.0,330.09,329.86,330.03,7905.0,299.0818,299.1634,298.9549,299.109,7905.0
2021-07-26 12:30:00,330.05,330.05,329.87,329.89,8967.0,299.1271,299.1271,298.964,298.9821,8967.0
2021-07-26 12:35:00,329.92,330.09,329.77,329.77,5437.0,299.0093,299.1634,298.8733,298.8733,5437.0
2021-07-26 12:40:00,329.77,329.82,329.56,329.68,8860.0,298.8733,298.9187,298.683,298.7918,8860.0
2021-07-26 12:45:00,329.76,330.04,329.57,329.89,11443.0,298.8643,299.118,298.6921,298.9821,11443.0
2021-07-26 12:50:00,329.95,330.1,329.87,330.1,82655.0,299.0365,299.1724,298.964,299.1724,82655.0
2021-07-26 12:55:00,330.11,330.19,330.05,330.19,11487.0,299.1815,299.254,299.1271,299.254,11487.0
2021-07-26 13:00:00,330.24,330.33,330.19,330.27,18958.0,299.2993,299.3809,299.254,299.3265,18958.0
2021-07-26 13:05:00,330.28,330.57,330.22,330.56,11356.0,299.3356,299.5984,299.2812,299.5893,11356.0
2021-07-26 13:10:00,330.54,330.6,330.41,330.57,9108.0,299.5712,299.6256,299.4534,299.5984,9108.0
2021-07-26 13:15:00,330.63,330.63,330.51,330.58,11398.0,299.6528,299.6528,299.544,299.6074,11398.0
2021-07-26 13:20:00,330.59,330.77,330.41,330.42,11105.0,299.6165,299.7796,299.4534,299.4624,11105.0
2021-07-26 13:25:00,330.45,330.48,330.39,330.41,8111.0,299.4896,299.5168,299.4353,299.4534,8111.0
2021-07-26 13:30:00,330.44,330.52,330.13,330.15,18379.0,299.4806,299.5531,299.1996,299.2177,18379.0
2021-07-26 13:35:00,330.12,330.42,330.11,330.42,15836.0,299.1905,299.4624,299.1815,299.4624,15836.0
2021-07-26 13:40:00,330.4,330.82,330.38,330.71,12289.0,299.4443,299.825,299.4262,299.7253,12289.0
2021-07-26 13:45:00,330.69,330.72,330.51,330.63,17255.0,299.7071,299.7343,299.544,299.6528,17255.0
2021-07-26 13:50:00,330.63,330.73,330.43,330.53,9772.0,299.6528,299.7434,299.4715,299.5621,9772.0
2021-07-26 13:55:00,330.55,330.66,330.5,330.66,13476.0,299.5803,299.68,299.5349,299.68,13476.0
2021-07-26 14:00:00,330.65,330.8,330.54,330.54,14139.0,299.6709,299.8068,299.5712,299.5712,14139.0
2021-07-26 14:05:00,330.6,330.68,330.46,330.52,11063.0,299.6256,299.6981,299.4987,299.5531,11063.0
2021-07-26 14:10:00,330.56,330.58,330.26,330.28,7266.0,299.5893,299.6074,299.3174,299.3356,7266.0
2021-07-26 14:15:00,330.28,330.28,330.12,330.26,7554.0,299.3356,299.3356,299.1905,299.3174,7554.0
2021-07-26 14:20:00,330.29,330.3,330.15,330.23,9971.0,299.3446,299.3537,299.2177,299.2902,9971.0
2021-07-26 14:25:00,330.22,330.24,329.96,330.07,19077.0,299.2812,299.2993,299.0455,299.1452,19077.0
2021-07-26 14:30:00,330.13,330.5,330.13,330.45,6896.0,299.1996,299.5349,299.1996,299.4896,6896.0
2021-07-26 14:35:00,330.43,330.62,330.41,330.51,5966.0,299.4715,299.6437,299.4534,299.544,5966.0
2021-07-26 14:40:00,330.5,330.53,330.4,330.4,5442.0,299.5349,299.5621,299.4443,299.4443,5442.0
2021-07-26 14:45:00,330.41,330.49,330.34,330.38,8253.0,299.4534,299.5259,299.3899,299.4262,8253.0
2021-07-26 14:50:00,330.41,330.41,330.27,330.32,7432.0,299.4534,299.4534,299.3265,299.3718,7432.0
2021-07-26 14:55:00,330.3,330.57,330.28,330.54,11893.0,299.3537,299.5984,299.3356,299.5712,11893.0
2021-07-26 15:00:00,330.51,330.75,330.43,330.7,10393.0,299.544,299.7615,299.4715,299.7162,10393.0
2021-07-26 15:05:00,330.67,330.71,330.52,330.57,9952.0,299.689,299.7253,299.5531,299.5984,9952.0
2021-07-26 15:10:00,330.57,330.67,330.47,330.63,10418.0,299.5984,299.689,299.5078,299.6528,10418.0
2021-07-26 15:15:00,330.61,330.87,330.59,330.8,11865.0,299.6346,299.8703,299.6165,299.8068,11865.0
2021-07-26 15:20:00,330.8,331.09,330.8,331.03,17435.0,299.8068,300.0697,299.8068,300.0153,17435.0
2021-07-26 15:25:00,330.98,331.03,330.72,330.75,11071.0,299.97,300.0153,299.7343,299.7615,11071.0
2021-07-26 15:30:00,330.77,331.07,330.74,331.03,13585.0,299.7796,300.0515,299.7525,300.0153,13585.0
2021-07-26 15:35:00,330.96,331.1,330.94,331.05,18979.0,299.9518,300.0787,299.9337,300.0334,18979.0
2021-07-26 15:40:00,331.05,331.1,330.85,330.87,19338.0,300.0334,300.0787,299.8522,299.8703,19338.0
2021-07-26 15:45:00,330.88,331.31,330.65,331.21,35730.0,299.8793,300.2691,299.6709,300.1784,35730.0
2021-07-26 15:50:00,331.29,331.49,331.21,331.37,45833.0,300.2509,300.4322,300.1784,300.3234,45833.0
2021-07-26 15:55:00,331.27,331.5,331.13,331.18,106140.0,300.2328,300.4413,300.1059,300.1512,106140.0
2021-07-27 09:30:00,331.79,331.88,328.53,328.53,100069.0,300.7041,300.7857,297.7495,297.7495,100069.0
2021-07-27 09:35:00,328.54,329.08,327.85,328.5,38467.0,297.7586,298.248,297.1332,297.7223,38467.0
2021-07-27 09:40:00,328.55,328.81,328.02,328.38,21031.0,297.7676,298.0033,297.2873,297.6136,21031.0
2021-07-27 09:45:00,328.57,328.91,328.17,328.19,35337.0,297.7858,298.0939,297.4232,297.4414,35337.0
2021-07-27 09:50:00,328.19,328.84,328.19,328.62,24223.0,297.4414,298.0305,297.4414,297.8311,24223.0
2021-07-27 09:55:00,328.53,328.64,327.36,327.61,37577.0,297.7495,297.8492,296.6891,296.9157,37577.0
2021-07-27 10:00:00,327.65,328.51,327.65,328.43,31056.0,296.952,297.7314,296.952,297.6589,31056.0
2021-07-27 10:05:00,328.47,328.55,327.65,327.69,24319.0,297.6951,297.7676,296.952,296.9882,24319.0
2021-07-27 10:10:00,327.74,327.75,326.42,326.42,32008.0,297.0335,297.0426,295.8372,295.8372,32008.0
2021-07-27 10:15:00,326.4,327.23,326.33,327.23,27608.0,295.8191,296.5713,295.7556,296.5713,27608.0
2021-07-27 10:20:00,327.32,327.68,327.14,327.62,30841.0,296.6529,296.9792,296.4897,296.9248,30841.0
2021-07-27 10:25:00,327.62,327.74,327.17,327.43,20085.0,296.9248,297.0335,296.5169,296.7526,20085.0
2021-07-27 10:30:00,327.36,327.7,327.19,327.69,10050.0,296.6891,296.9973,296.5351,296.9882,10050.0
2021-07-27 10:35:00,327.93,328.17,327.74,327.74,14999.0,297.2057,297.4232,297.0335,297.0335,14999.0
2021-07-27 10:40:00,327.81,328.1,327.73,327.79,13990.0,297.097,297.3598,297.0245,297.0788,13990.0
2021-07-27 10:45:00,327.82,327.85,327.27,327.64,11657.0,297.106,297.1332,296.6076,296.9429,11657.0
2021-07-27 10:50:00,327.69,328.15,327.62,328.13,9480.0,296.9882,297.4051,296.9248,297.387,9480.0
2021-07-27 10:55:00,328.16,328.7,328.15,328.29,17485.0,297.4142,297.9036,297.4051,297.532,17485.0
2021-07-27 11:00:00,328.29,328.55,327.95,328.17,16136.0,297.532,297.7676,297.2239,297.4232,16136.0
2021-07-27 11:05:00,328.26,328.26,327.66,327.75,8511.0,297.5048,297.5048,296.961,297.0426,8511.0
2021-07-27 11:10:00,327.74,327.89,327.6,327.61,10857.0,297.0335,297.1695,296.9067,296.9157,10857.0
2021-07-27 11:15:00,327.61,327.74,327.02,327.06,17486.0,296.9157,297.0335,296.381,296.4172,17486.0
2021-07-27 11:20:00,327.05,327.26,326.8,327.15,17542.0,296.4082,296.5985,296.1816,296.4988,17542.0
2021-07-27 11:25:00,327.13,327.13,326.5,326.63,15764.0,296.4807,296.4807,295.9097,296.0275,15764.0
2021-07-27 11:30:00,326.73,326.73,326.08,326.32,16401.0,296.1182,296.1182,295.5291,295.7466,16401.0
2021-07-27 11:35:00,326.35,326.5,326.06,326.5,14609.0,295.7738,295.9097,295.5109,295.9097,14609.0
2021-07-27 11:40:00,326.43,326.84,326.2,326.75,13695.0,295.8463,296.2179,295.6378,296.1363,13695.0
2021-07-27 11:45:00,326.78,327.09,326.71,326.99,11315.0,296.1635,296.4444,296.1,296.3538,11315.0
2021-07-27 11:50:00,326.92,327.49,326.87,327.27,14308.0,296.2904,296.807,296.245,296.6076,14308.0
2021-07-27 11:55:00,327.33,327.57,327.25,327.48,14100.0,296.6619,296.8795,296.5894,296.7979,14100.0
2021-07-27 12:00:00,327.42,327.56,327.08,327.51,11948.0,296.7435,296.8704,296.4354,296.8251,11948.0
2021-07-27 12:05:00,327.5,327.51,326.95,327.16,12753.0,296.816,296.8251,296.3175,296.5079,12753.0
2021-07-27 12:10:00,327.16,327.18,326.3,326.34,10063.0,296.5079,296.526,295.7284,295.7647,10063.0
2021-07-27 12:15:00,326.32,326.82,326.2,326.78,10156.0,295.7466,296.1997,295.6378,296.1635,10156.0
2021-07-27 12:20:00,326.78,326.96,326.62,326.62,8605.0,296.1635,296.3266,296.0185,296.0185,8605.0
2021-07-27 12:25:00,326.78,327.42,326.74,327.35,12602.0,296.1635,296.7435,296.1272,296.6801,12602.0
2021-07-27 12:30:00,327.4,327.64,327.13,327.39,9550.0,296.7254,296.9429,296.4807,296.7163,9550.0
2021-07-27 12:35:00,327.38,327.63,327.25,327.63,6550.0,296.7073,296.9338,296.5894,296.9338,6550.0
2021-07-27 12:40:00,327.63,327.9,327.56,327.72,6383.0,296.9338,297.1785,296.8704,297.0154,6383.0
2021-07-27 12:45:00,327.71,327.86,327.4,327.4,8616.0,297.0063,297.1423,296.7254,296.7254,8616.0
2021-07-27 12:50:00,327.5,327.56,327.27,327.31,7536.0,296.816,296.8704,296.6076,296.6438,7536.0
2021-07-27 12:55:00,327.26,327.55,327.18,327.31,9708.0,296.5985,296.8613,296.526,296.6438,9708.0
2021-07-27 13:00:00,327.31,327.57,327.31,327.32,6410.0,296.6438,296.8795,296.6438,296.6529,6410.0
2021-07-27 13:05:00,327.34,327.62,327.13,327.31,13236.0,296.671,296.9248,296.4807,296.6438,13236.0
2021-07-27 13:10:00,327.26,327.31,327.04,327.31,6821.0,296.5985,296.6438,296.3991,296.6438,6821.0
2021-07-27 13:15:00,327.27,327.36,327.12,327.32,9549.0,296.6076,296.6891,296.4716,296.6529,9549.0
2021-07-27 13:20:00,327.4,327.4,327.12,327.22,5169.0,296.7254,296.7254,296.4716,296.5623,5169.0
2021-07-27 13:25:00,327.28,327.28,326.98,327.16,6879.0,296.6166,296.6166,296.3447,296.5079,6879.0
2021-07-27 13:30:00,327.18,327.18,326.72,326.93,23892.0,296.526,296.526,296.1091,296.2994,23892.0
2021-07-27 13:35:00,326.96,327.32,326.96,327.32,14452.0,296.3266,296.6529,296.3266,296.6529,14452.0
2021-07-27 13:40:00,327.36,327.44,327.22,327.41,9469.0,296.6891,296.7616,296.5623,296.7345,9469.0
2021-07-27 13:45:00,327.37,327.5,327.15,327.4,17971.0,296.6982,296.816,296.4988,296.7254,17971.0
2021-07-27 13:50:00,327.4,327.41,327.06,327.3,17153.0,296.7254,296.7345,296.4172,296.6348,17153.0
2021-07-27 13:55:00,327.3,327.31,327.06,327.2,6209.0,296.6348,296.6438,296.4172,296.5441,6209.0
2021-07-27 14:00:00,327.17,327.5,327.17,327.4,6414.0,296.5169,296.816,296.5169,296.7254,6414.0
2021-07-27 14:05:00,327.4,327.57,327.23,327.51,5009.0,296.7254,296.8795,296.5713,296.8251,5009.0
2021-07-27 14:10:00,327.51,327.94,327.51,327.94,10209.0,296.8251,297.2148,296.8251,297.2148,10209.0
2021-07-27 14:15:00,327.91,328.05,327.86,328.0,19383.0,297.1876,297.3145,297.1423,297.2692,19383.0
2021-07-27 14:20:00,328.0,328.17,327.98,328.09,11647.0,297.2692,297.4232,297.251,297.3507,11647.0
2021-07-27 14:25:00,328.09,328.14,327.83,327.87,17692.0,297.3507,297.3961,297.1151,297.1514,17692.0
2021-07-27 14:30:00,327.91,327.93,327.68,327.75,10532.0,297.1876,297.2057,296.9792,297.0426,10532.0
2021-07-27 14:35:00,327.78,327.92,327.7,327.7,18770.0,297.0698,297.1967,296.9973,296.9973,18770.0
2021-07-27 14:40:00,327.71,327.71,327.42,327.43,8920.0,297.0063,297.0063,296.7435,296.7526,8920.0
2021-07-27 14:45:00,327.41,327.95,327.35,327.7,16911.0,296.7345,297.2239,296.6801,296.9973,16911.0
2021-07-27 14:50:00,327.64,327.75,327.48,327.52,6046.0,296.9429,297.0426,296.7979,296.8341,6046.0
2021-07-27 14:55:00,327.53,327.78,327.52,327.73,6645.0,296.8432,297.0698,296.8341,297.0245,6645.0
2021-07-27 15:00:00,327.76,327.91,327.71,327.74,5273.0,297.0517,297.1876,297.0063,297.0335,5273.0
2021-07-27 15:05:00,327.74,327.85,327.61,327.66,4586.0,297.0335,297.1332,296.9157,296.961,4586.0
2021-07-27 15:10:00,327.71,327.88,327.69,327.86,15160.0,297.0063,297.1604,296.9882,297.1423,15160.0
2021-07-27 15:15:00,327.83,327.97,327.76,327.97,6961.0,297.1151,297.242,297.0517,297.242,6961.0
2021-07-27 15:20:00,327.95,328.09,327.9,328.03,7332.0,297.2239,297.3507,297.1785,297.2964,7332.0
2021-07-27 15:25:00,328.0,328.08,327.89,327.91,10198.0,297.2692,297.3417,297.1695,297.1876,10198.0
2021-07-27 15:30:00,327.95,327.95,327.6,327.67,16652.0,297.2239,297.2239,296.9067,296.9701,16652.0
2021-07-27 15:35:00,327.67,327.94,327.54,327.93,15343.0,296.9701,297.2148,296.8523,297.2057,15343.0
2021-07-27 15:40:00,327.87,328.15,327.71,328.15,18194.0,297.1514,297.4051,297.0063,297.4051,18194.0
2021-07-27 15:45:00,328.16,328.36,328.0,328.09,23423.0,297.4142,297.5954,297.2692,297.3507,23423.0
2021-07-27 15:50:00,328.1,328.37,327.72,327.92,82678.0,297.3598,297.6045,297.0154,297.1967,82678.0
2021-07-27 15:55:00,327.93,328.03,326.86,326.97,334407.0,297.2057,297.2964,296.236,296.3357,334407.0
2021-07-28 09:30:00,326.42,327.3,325.79,327.2,63770.0,295.8372,296.6348,295.2662,296.5441,63770.0
2021-07-28 09:35:00,327.11,328.34,326.98,328.32,16074.0,296.4626,297.5773,296.3447,297.5592,16074.0
2021-07-28 09:40:00,328.29,328.33,327.77,327.97,27660.0,297.532,297.5683,297.0607,297.242,27660.0
2021-07-28 09:45:00,328.08,328.18,327.75,328.07,11898.0,297.3417,297.4323,297.0426,297.3326,11898.0
2021-07-28 09:50:00,328.08,328.71,327.67,328.67,10088.0,297.3417,297.9127,296.9701,297.8764,10088.0
2021-07-28 09:55:00,328.84,329.33,328.46,328.95,18104.0,298.0305,298.4746,297.6861,298.1302,18104.0
2021-07-28 10:00:00,328.91,329.03,328.06,328.13,17082.0,298.0939,298.2027,297.3236,297.387,17082.0
2021-07-28 10:05:00,328.05,328.37,327.71,327.8,13326.0,297.3145,297.6045,297.0063,297.0879,13326.0
2021-07-28 10:10:00,327.91,328.17,327.75,328.12,22476.0,297.1876,297.4232,297.0426,297.3779,22476.0
2021-07-28 10:15:00,328.07,328.39,327.89,327.99,12731.0,297.3326,297.6226,297.1695,297.2601,12731.0
2021-07-28 10:20:00,328.02,328.04,327.07,327.57,14434.0,297.2873,297.3054,296.4263,296.8795,14434.0
2021-07-28 10:25:00,327.56,328.37,327.55,327.99,11467.0,296.8704,297.6045,296.8613,297.2601,11467.0
2021-07-28 10:30:00,328.05,328.19,327.78,328.05,14701.0,297.3145,297.4414,297.0698,297.3145,14701.0
2021-07-28 10:35:00,328.12,328.28,327.92,327.92,12965.0,297.3779,297.5229,297.1967,297.1967,12965.0
2021-07-28 10:40:00,327.88,327.88,327.11,327.16,9471.0,297.1604,297.1604,296.4626,296.5079,9471.0
2021-07-28 10:45:00,327.23,327.78,327.23,327.67,11712.0,296.5713,297.0698,296.5713,296.9701,11712.0
2021-07-28 10:50:00,327.54,327.87,327.54,327.7,10108.0,296.8523,297.1514,296.8523,296.9973,10108.0
2021-07-28 10:55:00,327.58,327.71,327.51,327.69,9432.0,296.8885,297.0063,296.8251,296.9882,9432.0
2021-07-28 11:00:00,327.63,328.04,327.63,327.98,9148.0,296.9338,297.3054,296.9338,297.251,9148.0
2021-07-28 11:05:00,328.05,328.07,327.79,327.94,9425.0,297.3145,297.3326,297.0788,297.2148,9425.0
2021-07-28 11:10:00,327.94,327.94,327.59,327.64,8112.0,297.2148,297.2148,296.8976,296.9429,8112.0
2021-07-28 11:15:00,327.75,327.88,327.37,327.51,7549.0,297.0426,297.1604,296.6982,296.8251,7549.0
2021-07-28 11:20:00,327.51,327.53,326.92,327.47,17932.0,296.8251,296.8432,296.2904,296.7888,17932.0
2021-07-28 11:25:00,327.46,327.54,327.09,327.21,5908.0,296.7798,296.8523,296.4444,296.5532,5908.0
2021-07-28 11:30:00,327.25,327.56,327.2,327.29,9524.0,296.5894,296.8704,296.5441,296.6257,9524.0
2021-07-28 11:35:00,327.37,327.74,327.35,327.49,11882.0,296.6982,297.0335,296.6801,296.807,11882.0
2021-07-28 11:40:00,327.52,327.53,327.21,327.21,9039.0,296.8341,296.8432,296.5532,296.5532,9039.0
2021-07-28 11:45:00,327.26,327.49,327.16,327.22,8224.0,296.5985,296.807,296.5079,296.5623,8224.0
2021-07-28 11:50:00,327.22,327.37,327.15,327.23,6954.0,296.5623,296.6982,296.4988,296.5713,6954.0
2021-07-28 11:55:00,327.38,327.45,327.08,327.08,8189.0,296.7073,296.7707,296.4354,296.4354,8189.0
2021-07-28 12:00:00,327.12,327.21,326.5,326.91,17223.0,296.4716,296.5532,295.9097,296.2813,17223.0
2021-07-28 12:05:00,326.87,327.24,326.87,327.16,6554.0,296.245,296.5804,296.245,296.5079,6554.0
2021-07-28 12:10:00,327.19,327.25,326.92,326.92,10850.0,296.5351,296.5894,296.2904,296.2904,10850.0
2021-07-28 12:15:00,326.8,326.88,326.62,326.65,9406.0,296.1816,296.2541,296.0185,296.0457,9406.0
2021-07-28 12:20:00,326.65,326.65,326.29,326.3,7975.0,296.0457,296.0457,295.7194,295.7284,7975.0
2021-07-28 12:25:00,326.32,326.65,326.3,326.34,11747.0,295.7466,296.0457,295.7284,295.7647,11747.0
2021-07-28 12:30:00,326.3,326.62,326.27,326.5,9373.0,295.7284,296.0185,295.7013,295.9097,9373.0
2021-07-28 12:35:00,326.4,326.6,326.4,326.4,4081.0,295.8191,296.0003,295.8191,295.8191,4081.0
2021-07-28 12:40:00,326.46,326.55,325.71,325.76,13842.0,295.8735,295.955,295.1937,295.239,13842.0
2021-07-28 12:45:00,325.68,325.8,325.55,325.8,9372.0,295.1665,295.2753,295.0487,295.2753,9372.0
2021-07-28 12:50:00,325.85,326.0,325.7,325.73,6829.0,295.3206,295.4566,295.1847,295.2119,6829.0
2021-07-28 12:55:00,325.76,326.11,325.65,326.11,11758.0,295.239,295.5563,295.1393,295.5563,11758.0
2021-07-28 13:00:00,326.09,326.12,325.77,325.78,7647.0,295.5381,295.5653,295.2481,295.2572,7647.0
2021-07-28 13:05:00,325.85,325.88,325.62,325.75,8723.0,295.3206,295.3478,295.1122,295.23,8723.0
2021-07-28 13:10:00,325.77,325.85,325.46,325.51,6085.0,295.2481,295.3206,294.9672,295.0125,6085.0
2021-07-28 13:15:00,325.53,325.71,325.39,325.4,12022.0,295.0306,295.1937,294.9037,294.9128,12022.0
2021-07-28 13:20:00,325.46,325.59,325.42,325.54,8055.0,294.9672,295.085,294.9309,295.0397,8055.0
2021-07-28 13:25:00,325.51,325.53,325.28,325.35,4871.0,295.0125,295.0306,294.804,294.8675,4871.0
2021-07-28 13:30:00,325.34,325.71,325.33,325.35,12362.0,294.8584,295.1937,294.8493,294.8675,12362.0
2021-07-28 13:35:00,325.33,325.46,325.25,325.25,6532.0,294.8493,294.9672,294.7768,294.7768,6532.0
2021-07-28 13:40:00,325.22,325.61,325.21,325.38,10174.0,294.7496,295.1031,294.7406,294.8946,10174.0
2021-07-28 13:45:00,325.49,325.85,325.45,325.71,10194.0,294.9943,295.3206,294.9581,295.1937,10194.0
2021-07-28 13:50:00,325.64,325.75,325.47,325.5,9857.0,295.1303,295.23,294.9762,295.0034,9857.0
2021-07-28 13:55:00,325.51,325.63,325.25,325.31,7593.0,295.0125,295.1212,294.7768,294.8312,7593.0
2021-07-28 14:00:00,325.31,325.78,324.71,325.73,32851.0,294.8312,295.2572,294.2874,295.2119,32851.0
2021-07-28 14:05:00,325.72,325.96,325.53,325.93,10490.0,295.2028,295.4203,295.0306,295.3931,10490.0
2021-07-28 14:10:00,325.96,326.38,325.96,326.38,13655.0,295.4203,295.801,295.4203,295.801,13655.0
2021-07-28 14:15:00,326.3,326.63,326.26,326.62,12052.0,295.7284,296.0275,295.6922,296.0185,12052.0
2021-07-28 14:20:00,326.6,326.78,326.49,326.69,13681.0,296.0003,296.1635,295.9006,296.0819,13681.0
2021-07-28 14:25:00,326.67,326.8,326.4,326.59,12106.0,296.0638,296.1816,295.8191,295.9913,12106.0
2021-07-28 14:30:00,326.51,326.81,326.37,326.81,16828.0,295.9188,296.1907,295.7919,296.1907,16828.0
2021-07-28 14:35:00,326.81,326.98,326.51,326.97,24728.0,296.1907,296.3447,295.9188,296.3357,24728.0
2021-07-28 14:40:00,326.91,327.08,326.76,327.06,10185.0,296.2813,296.4354,296.1454,296.4172,10185.0
2021-07-28 14:45:00,327.03,327.23,326.93,327.23,11591.0,296.3901,296.5713,296.2994,296.5713,11591.0
2021-07-28 14:50:00,327.24,327.41,327.01,327.16,19357.0,296.5804,296.7345,296.3719,296.5079,19357.0
2021-07-28 14:55:00,327.2,327.5,327.19,327.24,14428.0,296.5441,296.816,296.5351,296.5804,14428.0
2021-07-28 15:00:00,327.24,327.44,326.8,326.84,9932.0,296.5804,296.7616,296.1816,296.2179,9932.0
2021-07-28 15:05:00,326.95,327.01,326.53,326.66,7282.0,296.3175,296.3719,295.9369,296.0547,7282.0
2021-07-28 15:10:00,326.65,326.81,326.56,326.61,6720.0,296.0457,296.1907,295.9641,296.0094,6720.0
2021-07-28 15:15:00,326.58,326.61,326.17,326.42,10831.0,295.9822,296.0094,295.6106,295.8372,10831.0
2021-07-28 15:20:00,326.41,326.41,325.77,326.0,13708.0,295.8281,295.8281,295.2481,295.4566,13708.0
2021-07-28 15:25:00,325.98,326.51,325.98,326.51,13946.0,295.4384,295.9188,295.4384,295.9188,13946.0
2021-07-28 15:30:00,326.48,326.69,326.44,326.62,19571.0,295.8916,296.0819,295.8553,296.0185,19571.0
2021-07-28 15:35:00,326.61,326.68,326.09,326.2,27256.0,296.0094,296.0728,295.5381,295.6378,27256.0
2021-07-28 15:40:00,326.2,326.6,326.19,326.53,17354.0,295.6378,296.0003,295.6288,295.9369,17354.0
2021-07-28 15:45:00,326.5,326.57,326.26,326.34,19137.0,295.9097,295.9732,295.6922,295.7647,19137.0
2021-07-28 15:50:00,326.35,326.52,326.09,326.14,30476.0,295.7738,295.9278,295.5381,295.5834,30476.0
2021-07-28 15:55:00,326.26,326.26,325.47,325.52,128407.0,295.6922,295.6922,294.9762,295.0215,128407.0
2021-07-29 09:30:00,326.49,328.56,326.37,328.09,68492.0,295.9006,297.7767,295.7919,297.3507,68492.0
2021-07-29 09:35:00,328.24,328.4,327.69,327.93,24579.0,297.4867,297.6317,296.9882,297.2057,24579.0
2021-07-29 09:40:00,328.0,328.19,327.07,327.73,15581.0,297.2692,297.4414,296.4263,297.0245,15581.0
2021-07-29 09:45:00,327.8,327.99,326.8,327.32,43960.0,297.0879,297.2601,296.1816,296.6529,43960.0
2021-07-29 09:50:00,327.31,327.47,326.68,326.68,18548.0,296.6438,296.7888,296.0728,296.0728,18548.0
2021-07-29 09:55:00,326.69,327.49,326.68,327.03,17952.0,296.0819,296.807,296.0728,296.3901,17952.0
2021-07-29 10:00:00,327.18,327.41,326.86,327.07,20397.0,296.526,296.7345,296.236,296.4263,20397.0
2021-07-29 10:05:00,327.02,327.66,326.81,327.4,16545.0,296.381,296.961,296.1907,296.7254,16545.0
2021-07-29 10:10:00,327.42,327.6,326.6,326.83,12849.0,296.7435,296.9067,296.0003,296.2088,12849.0
2021-07-29 10:15:00,326.8,327.37,326.68,327.02,12430.0,296.1816,296.6982,296.0728,296.381,12430.0
2021-07-29 10:20:00,327.02,327.22,326.5,326.66,25901.0,296.381,296.5623,295.9097,296.0547,25901.0
2021-07-29 10:25:00,326.71,326.89,326.08,326.15,21545.0,296.1,296.2632,295.5291,295.5925,21545.0
2021-07-29 10:30:00,326.11,326.55,325.89,326.36,18191.0,295.5563,295.955,295.3569,295.7828,18191.0
2021-07-29 10:35:00,326.36,326.54,326.01,326.39,15337.0,295.7828,295.946,295.4656,295.81,15337.0
2021-07-29 10:40:00,326.48,326.65,326.18,326.38,20740.0,295.8916,296.0457,295.6197,295.801,20740.0
2021-07-29 10:45:00,326.38,326.67,326.22,326.57,12578.0,295.801,296.0638,295.6559,295.9732,12578.0
2021-07-29 10:50:00,326.58,326.84,326.49,326.66,10434.0,295.9822,296.2179,295.9006,296.0547,10434.0
2021-07-29 10:55:00,326.66,326.74,326.43,326.47,16937.0,296.0547,296.1272,295.8463,295.8825,16937.0
2021-07-29 11:00:00,326.49,326.76,326.46,326.61,7750.0,295.9006,296.1454,295.8735,296.0094,7750.0
2021-07-29 11:05:00,326.61,326.61,326.2,326.28,5919.0,296.0094,296.0094,295.6378,295.7103,5919.0
2021-07-29 11:10:00,326.25,326.31,325.89,326.0,15456.0,295.6831,295.7375,295.3569,295.4566,15456.0
2021-07-29 11:15:00,325.98,326.08,325.66,325.73,12294.0,295.4384,295.5291,295.1484,295.2119,12294.0
2021-07-29 11:20:00,325.69,325.99,325.52,325.89,11130.0,295.1756,295.4475,295.0215,295.3569,11130.0
2021-07-29 11:25:00,325.9,325.98,325.44,325.6,12494.0,295.3659,295.4384,294.949,295.094,12494.0
2021-07-29 11:30:00,325.61,326.04,325.56,325.82,12760.0,295.1031,295.4928,295.0578,295.2934,12760.0
2021-07-29 11:35:00,325.72,326.21,325.72,326.21,9130.0,295.2028,295.6469,295.2028,295.6469,9130.0
2021-07-29 11:40:00,326.21,326.4,326.11,326.26,6599.0,295.6469,295.8191,295.5563,295.6922,6599.0
2021-07-29 11:45:00,326.34,326.34,325.98,326.0,11146.0,295.7647,295.7647,295.4384,295.4566,11146.0
2021-07-29 11:50:00,326.03,326.24,325.92,326.24,14273.0,295.4837,295.6741,295.3841,295.6741,14273.0
2021-07-29 11:55:00,326.21,326.23,325.84,326.1,11440.0,295.6469,295.665,295.3115,295.5472,11440.0
2021-07-29 12:00:00,326.1,326.27,326.04,326.23,6358.0,295.5472,295.7013,295.4928,295.665,6358.0
2021-07-29 12:05:00,326.18,326.53,326.14,326.3,6928.0,295.6197,295.9369,295.5834,295.7284,6928.0
2021-07-29 12:10:00,326.31,326.49,326.31,326.48,6288.0,295.7375,295.9006,295.7375,295.8916,6288.0
2021-07-29 12:15:00,326.48,326.5,326.24,326.45,7890.0,295.8916,295.9097,295.6741,295.8644,7890.0
2021-07-29 12:20:00,326.46,326.59,326.46,326.52,4713.0,295.8735,295.9913,295.8735,295.9278,4713.0
2021-07-29 12:25:00,326.46,326.5,326.26,326.4,28251.0,295.8735,295.9097,295.6922,295.8191,28251.0
2021-07-29 12:30:00,326.38,326.47,326.32,326.43,6747.0,295.801,295.8825,295.7466,295.8463,6747.0
2021-07-29 12:35:00,326.46,326.62,326.41,326.59,4472.0,295.8735,296.0185,295.8281,295.9913,4472.0
2021-07-29 12:40:00,326.58,326.62,326.43,326.59,7885.0,295.9822,296.0185,295.8463,295.9913,7885.0
2021-07-29 12:45:00,326.48,326.68,326.41,326.67,5737.0,295.8916,296.0728,295.8281,296.0638,5737.0
2021-07-29 12:50:00,326.72,326.8,326.61,326.75,7179.0,296.1091,296.1816,296.0094,296.1363,7179.0
2021-07-29 12:55:00,326.75,326.8,326.55,326.64,5536.0,296.1363,296.1816,295.955,296.0366,5536.0
2021-07-29 13:00:00,326.66,326.67,326.34,326.46,6659.0,296.0547,296.0638,295.7647,295.8735,6659.0
2021-07-29 13:05:00,326.41,326.5,326.28,326.35,5351.0,295.8281,295.9097,295.7103,295.7738,5351.0
2021-07-29 13:10:00,326.35,326.69,326.3,326.62,10001.0,295.7738,296.0819,295.7284,296.0185,10001.0
2021-07-29 13:15:00,326.62,326.74,326.46,326.63,6391.0,296.0185,296.1272,295.8735,296.0275,6391.0
2021-07-29 13:20:00,326.63,326.92,326.52,326.9,5496.0,296.0275,296.2904,295.9278,296.2722,5496.0
2021-07-29 13:25:00,326.93,327.23,326.89,327.08,7802.0,296.2994,296.5713,296.2632,296.4354,7802.0
2021-07-29 13:30:00,327.02,327.38,327.02,327.1,10182.0,296.381,296.7073,296.381,296.4535,10182.0
2021-07-29 13:35:00,327.06,327.08,326.81,326.98,4571.0,296.4172,296.4354,296.1907,296.3447,4571.0
2021-07-29 13:40:00,326.98,327.14,326.94,326.97,5898.0,296.3447,296.4897,296.3085,296.3357,5898.0
2021-07-29 13:45:00,326.94,327.17,326.87,327.0,8609.0,296.3085,296.5169,296.245,296.3629,8609.0
2021-07-29 13:50:00,326.87,326.89,326.66,326.68,10272.0,296.245,296.2632,296.0547,296.0728,10272.0
2021-07-29 13:55:00,326.68,326.83,326.57,326.8,8371.0,296.0728,296.2088,295.9732,296.1816,8371.0
2021-07-29 14:00:00,326.86,327.07,326.77,327.03,6728.0,296.236,296.4263,296.1544,296.3901,6728.0
2021-07-29 14:05:00,327.06,327.16,326.9,326.96,10160.0,296.4172,296.5079,296.2722,296.3266,10160.0
2021-07-29 14:10:00,326.99,327.22,326.95,327.17,8290.0,296.3538,296.5623,296.3175,296.5169,8290.0
2021-07-29 14:15:00,327.16,327.29,326.99,327.21,10096.0,296.5079,296.6257,296.3538,296.5532,10096.0
2021-07-29 14:20:00,327.13,327.16,326.77,326.82,8163.0,296.4807,296.5079,296.1544,296.1997,8163.0
2021-07-29 14:25:00,326.8,326.91,326.74,326.84,6090.0,296.1816,296.2813,296.1272,296.2179,6090.0
2021-07-29 14:30:00,326.84,326.93,326.76,326.85,10798.0,296.2179,296.2994,296.1454,296.2269,10798.0
2021-07-29 14:35:00,326.81,326.81,326.41,326.44,9235.0,296.1907,296.1907,295.8281,295.8553,9235.0
2021-07-29 14:40:00,326.47,326.7,326.36,326.61,13353.0,295.8825,296.091,295.7828,296.0094,13353.0
2021-07-29 14:45:00,326.6,326.78,326.54,326.78,9736.0,296.0003,296.1635,295.946,296.1635,9736.0
2021-07-29 14:50:00,326.76,326.79,326.46,326.49,8598.0,296.1454,296.1725,295.8735,295.9006,8598.0
2021-07-29 14:55:00,326.49,326.57,326.42,326.42,10339.0,295.9006,295.9732,295.8372,295.8372,10339.0
2021-07-29 15:00:00,326.42,326.5,326.27,326.46,13427.0,295.8372,295.9097,295.7013,295.8735,13427.0
2021-07-29 15:05:00,326.4,326.44,326.32,326.39,6824.0,295.8191,295.8553,295.7466,295.81,6824.0
2021-07-29 15:10:00,326.44,326.5,326.34,326.38,8501.0,295.8553,295.9097,295.7647,295.801,8501.0
2021-07-29 15:15:00,326.38,326.56,326.3,326.54,10757.0,295.801,295.9641,295.7284,295.946,10757.0
2021-07-29 15:20:00,326.48,326.62,326.38,326.6,11402.0,295.8916,296.0185,295.801,296.0003,11402.0
2021-07-29 15:25:00,326.6,326.71,326.49,326.62,9197.0,296.0003,296.1,295.9006,296.0185,9197.0
2021-07-29 15:30:00,326.64,326.65,326.33,326.49,10748.0,296.0366,296.0457,295.7556,295.9006,10748.0
2021-07-29 15:35:00,326.5,326.76,326.49,326.71,13009.0,295.9097,296.1454,295.9006,296.1,13009.0
2021-07-29 15:40:00,326.66,326.84,326.56,326.84,14539.0,296.0547,296.2179,295.9641,296.2179,14539.0
2021-07-29 15:45:00,326.84,327.25,326.82,327.25,28306.0,296.2179,296.5894,296.1997,296.5894,28306.0
2021-07-29 15:50:00,327.18,327.48,326.95,327.37,45571.0,296.526,296.7979,296.3175,296.6982,45571.0
2021-07-29 15:55:00,327.35,327.47,327.17,327.43,129532.0,296.6801,296.7888,296.5169,296.7526,129532.0
2021-07-30 09:30:00,326.85,328.51,326.34,328.33,64830.0,296.2269,297.7314,295.7647,297.5683,64830.0
2021-07-30 09:35:00,328.45,329.25,328.29,329.13,29106.0,297.677,298.4021,297.532,298.2933,29106.0
2021-07-30 09:40:00,329.09,329.84,328.93,329.51,21769.0,298.2571,298.9368,298.112,298.6377,21769.0
2021-07-30 09:45:00,329.46,330.1,329.46,329.86,31658.0,298.5924,299.1724,298.5924,298.9549,31658.0
2021-07-30 09:50:00,329.9,330.09,329.29,329.68,28360.0,298.9912,299.1634,298.4383,298.7918,28360.0
2021-07-30 09:55:00,329.67,329.96,329.51,329.69,14307.0,298.7827,299.0455,298.6377,298.8008,14307.0
2021-07-30 10:00:00,329.73,330.05,329.69,329.85,14743.0,298.8371,299.1271,298.8008,298.9458,14743.0
2021-07-30 10:05:00,329.88,330.11,329.48,329.59,17081.0,298.973,299.1815,298.6105,298.7102,17081.0
2021-07-30 10:10:00,329.57,329.89,329.39,329.45,12189.0,298.6921,298.9821,298.5289,298.5833,12189.0
2021-07-30 10:15:00,329.55,329.67,328.43,328.53,22678.0,298.674,298.7827,297.6589,297.7495,22678.0
2021-07-30 10:20:00,328.62,328.85,328.42,328.55,10515.0,297.8311,298.0395,297.6498,297.7676,10515.0
2021-07-30 10:25:00,328.55,328.56,327.69,327.75,21715.0,297.7676,297.7767,296.9882,297.0426,21715.0
2021-07-30 10:30:00,327.75,328.07,327.75,328.05,13491.0,297.0426,297.3326,297.0426,297.3145,13491.0
2021-07-30 10:35:00,328.17,328.32,328.05,328.27,13308.0,297.4232,297.5592,297.3145,297.5139,13308.0
2021-07-30 10:40:00,328.28,328.55,328.11,328.29,12082.0,297.5229,297.7676,297.3689,297.532,12082.0
2021-07-30 10:45:00,328.26,328.47,328.04,328.09,9556.0,297.5048,297.6951,297.3054,297.3507,9556.0
2021-07-30 10:50:00,328.18,328.45,328.06,328.45,14744.0,297.4323,297.677,297.3236,297.677,14744.0
2021-07-30 10:55:00,328.52,329.0,328.45,328.98,17725.0,297.7405,298.1755,297.677,298.1574,17725.0
2021-07-30 11:00:00,328.96,329.02,328.31,328.38,12910.0,298.1392,298.1936,297.5501,297.6136,12910.0
2021-07-30 11:05:00,328.4,329.17,328.37,329.15,11200.0,297.6317,298.3296,297.6045,298.3114,11200.0
2021-07-30 11:10:00,329.15,329.35,328.86,329.27,12135.0,298.3114,298.4927,298.0486,298.4202,12135.0
2021-07-30 11:15:00,329.33,329.33,329.07,329.07,7453.0,298.4746,298.4746,298.2389,298.2389,7453.0
2021-07-30 11:20:00,329.1,329.25,328.99,329.22,8366.0,298.2661,298.4021,298.1664,298.3749,8366.0
2021-07-30 11:25:00,329.14,329.28,328.77,329.24,11576.0,298.3024,298.4292,297.967,298.393,11576.0
2021-07-30 11:30:00,329.29,329.61,328.86,328.86,11431.0,298.4383,298.7283,298.0486,298.0486,11431.0
2021-07-30 11:35:00,328.97,329.36,328.96,329.16,8394.0,298.1483,298.5018,298.1392,298.3205,8394.0
2021-07-30 11:40:00,329.15,329.38,328.99,329.15,8722.0,298.3114,298.5199,298.1664,298.3114,8722.0
2021-07-30 11:45:00,329.15,329.15,328.71,328.74,7810.0,298.3114,298.3114,297.9127,297.9398,7810.0
2021-07-30 11:50:00,328.74,328.84,328.26,328.38,10907.0,297.9398,298.0305,297.5048,297.6136,10907.0
2021-07-30 11:55:00,328.33,328.82,328.33,328.82,13089.0,297.5683,298.0123,297.5683,298.0123,13089.0
2021-07-30 12:00:00,328.68,328.71,328.37,328.43,8508.0,297.8855,297.9127,297.6045,297.6589,8508.0
2021-07-30 12:05:00,328.44,328.46,328.22,328.39,8241.0,297.6679,297.6861,297.4686,297.6226,8241.0
2021-07-30 12:10:00,328.42,328.55,328.16,328.4,10240.0,297.6498,297.7676,297.4142,297.6317,10240.0
2021-07-30 12:15:00,328.42,328.71,328.39,328.67,9941.0,297.6498,297.9127,297.6226,297.8764,9941.0
2021-07-30 12:20:00,328.71,328.77,328.41,328.53,5205.0,297.9127,297.967,297.6408,297.7495,5205.0
2021-07-30 12:25:00,328.52,328.62,328.31,328.4,9711.0,297.7405,297.8311,297.5501,297.6317,9711.0
2021-07-30 12:30:00,328.45,328.59,328.41,328.54,8896.0,297.677,297.8039,297.6408,297.7586,8896.0
2021-07-30 12:35:00,328.58,328.64,328.53,328.56,8267.0,297.7948,297.8492,297.7495,297.7767,8267.0
2021-07-30 12:40:00,328.52,328.79,328.51,328.74,6594.0,297.7405,297.9852,297.7314,297.9398,6594.0
2021-07-30 12:45:00,328.74,328.96,328.72,328.92,11092.0,297.9398,298.1392,297.9217,298.103,11092.0
2021-07-30 12:50:00,328.95,328.97,328.86,328.9,9330.0,298.1302,298.1483,298.0486,298.0849,9330.0
2021-07-30 12:55:00,328.92,329.04,328.87,329.04,7164.0,298.103,298.2117,298.0577,298.2117,7164.0
2021-07-30 13:00:00,329.04,329.08,328.86,328.94,15981.0,298.2117,298.248,298.0486,298.1211,15981.0
2021-07-30 13:05:00,328.94,329.07,328.29,328.3,15240.0,298.1211,298.2389,297.532,297.5411,15240.0
2021-07-30 13:10:00,328.2,328.31,328.15,328.17,8162.0,297.4504,297.5501,297.4051,297.4232,8162.0
2021-07-30 13:15:00,328.16,328.21,327.98,327.98,11714.0,297.4142,297.4595,297.251,297.251,11714.0
2021-07-30 13:20:00,327.98,328.02,327.83,327.96,8960.0,297.251,297.2873,297.1151,297.2329,8960.0
2021-07-30 13:25:00,327.95,327.97,327.64,327.66,7722.0,297.2239,297.242,296.9429,296.961,7722.0
2021-07-30 13:30:00,327.65,327.91,327.65,327.79,15663.0,296.952,297.1876,296.952,297.0788,15663.0
2021-07-30 13:35:00,327.79,328.08,327.79,328.07,10160.0,297.0788,297.3417,297.0788,297.3326,10160.0
2021-07-30 13:40:00,328.07,328.16,328.0,328.0,6843.0,297.3326,297.4142,297.2692,297.2692,6843.0
2021-07-30 13:45:00,327.97,328.01,327.8,327.86,8473.0,297.242,297.2782,297.0879,297.1423,8473.0
2021-07-30 13:50:00,327.85,327.99,327.85,327.99,5747.0,297.1332,297.2601,297.1332,297.2601,5747.0
2021-07-30 13:55:00,328.0,328.22,328.0,328.16,8387.0,297.2692,297.4686,297.2692,297.4142,8387.0
2021-07-30 14:00:00,328.21,328.21,328.07,328.19,6449.0,297.4595,297.4595,297.3326,297.4414,6449.0
2021-07-30 14:05:00,328.19,328.2,328.07,328.16,6637.0,297.4414,297.4504,297.3326,297.4142,6637.0
2021-07-30 14:10:00,328.12,328.19,328.02,328.17,4412.0,297.3779,297.4414,297.2873,297.4232,4412.0
2021-07-30 14:15:00,328.13,328.18,327.78,327.78,9649.0,297.387,297.4323,297.0698,297.0698,9649.0
2021-07-30 14:20:00,327.76,327.9,327.73,327.78,7920.0,297.0517,297.1785,297.0245,297.0698,7920.0
2021-07-30 14:25:00,327.79,327.79,327.55,327.56,5968.0,297.0788,297.0788,296.8613,296.8704,5968.0
2021-07-30 14:30:00,327.55,327.62,327.45,327.51,10280.0,296.8613,296.9248,296.7707,296.8251,10280.0
2021-07-30 14:35:00,327.51,327.61,327.37,327.37,7399.0,296.8251,296.9157,296.6982,296.6982,7399.0
2021-07-30 14:40:00,327.37,327.59,327.34,327.48,6976.0,296.6982,296.8976,296.671,296.7979,6976.0
2021-07-30 14:45:00,327.48,327.87,327.48,327.87,5727.0,296.7979,297.1514,296.7979,297.1514,5727.0
2021-07-30 14:50:00,327.85,328.15,327.85,328.15,9267.0,297.1332,297.4051,297.1332,297.4051,9267.0
2021-07-30 14:55:00,328.14,328.18,327.99,328.08,7130.0,297.3961,297.4323,297.2601,297.3417,7130.0
2021-07-30 15:00:00,328.15,328.48,328.13,328.47,8275.0,297.4051,297.7042,297.387,297.6951,8275.0
2021-07-30 15:05:00,328.49,328.6,328.41,328.54,8821.0,297.7133,297.813,297.6408,297.7586,8821.0
2021-07-30 15:10:00,328.61,328.79,328.55,328.68,12033.0,297.822,297.9852,297.7676,297.8855,12033.0
2021-07-30 15:15:00,328.72,328.72,328.39,328.39,14633.0,297.9217,297.9217,297.6226,297.6226,14633.0
2021-07-30 15:20:00,328.46,328.48,328.02,328.07,9439.0,297.6861,297.7042,297.2873,297.3326,9439.0
2021-07-30 15:25:00,328.04,328.37,328.01,328.36,13370.0,297.3054,297.6045,297.2782,297.5954,13370.0
2021-07-30 15:30:00,328.31,328.74,328.2,328.74,26351.0,297.5501,297.9398,297.4504,297.9398,26351.0
2021-07-30 15:35:00,328.72,328.72,328.21,328.4,14266.0,297.9217,297.9217,297.4595,297.6317,14266.0
2021-07-30 15:40:00,328.42,328.43,328.0,328.0,13574.0,297.6498,297.6589,297.2692,297.2692,13574.0
2021-07-30 15:45:00,327.97,328.19,327.9,327.9,20277.0,297.242,297.4414,297.1785,297.1785,20277.0
2021-07-30 15:50:00,327.86,328.28,327.83,328.01,36345.0,297.1423,297.5229,297.1151,297.2782,36345.0
2021-07-30 15:55:00,328.09,328.31,327.75,328.19,126529.0,297.3507,297.5501,297.0426,297.4414,126529.0
2021-08-02 09:30:00,330.0,330.0,328.29,329.1,80536.0,299.0818,299.0818,297.532,298.2661,80536.0
2021-08-02 09:35:00,328.94,329.28,327.36,328.58,28843.0,298.1211,298.4292,296.6891,297.7948,28843.0
2021-08-02 09:40:00,328.53,328.97,327.63,327.91,30583.0,297.7495,298.1483,296.9338,297.1876,30583.0
2021-08-02 09:45:00,327.94,327.94,327.4,327.51,30150.0,297.2148,297.2148,296.7254,296.8251,30150.0
2021-08-02 09:50:00,327.57,328.1,327.45,327.5,17522.0,296.8795,297.3598,296.7707,296.816,17522.0
2021-08-02 09:55:00,327.45,327.96,327.41,327.86,17264.0,296.7707,297.2329,296.7345,297.1423,17264.0
2021-08-02 10:00:00,327.81,327.82,327.26,327.26,20804.0,297.097,297.106,296.5985,296.5985,20804.0
2021-08-02 10:05:00,327.45,327.78,327.1,327.77,12883.0,296.7707,297.0698,296.4535,297.0607,12883.0
2021-08-02 10:10:00,327.77,328.86,327.63,328.62,25990.0,297.0607,298.0486,296.9338,297.8311,25990.0
2021-08-02 10:15:00,328.74,328.74,327.86,327.86,10519.0,297.9398,297.9398,297.1423,297.1423,10519.0
2021-08-02 10:20:00,327.93,328.26,327.69,328.15,10861.0,297.2057,297.5048,296.9882,297.4051,10861.0
2021-08-02 10:25:00,328.06,328.95,328.0,328.76,17842.0,297.3236,298.1302,297.2692,297.958,17842.0
2021-08-02 10:30:00,328.78,328.84,328.54,328.61,11678.0,297.9761,298.0305,297.7586,297.822,11678.0
2021-08-02 10:35:00,328.67,328.72,327.7,327.71,7572.0,297.8764,297.9217,296.9973,297.0063,7572.0
2021-08-02 10:40:00,327.69,328.35,327.55,327.8,10054.0,296.9882,297.5864,296.8613,297.0879,10054.0
2021-08-02 10:45:00,327.86,328.16,327.74,327.79,11884.0,297.1423,297.4142,297.0335,297.0788,11884.0
2021-08-02 10:50:00,327.84,327.89,327.48,327.6,15112.0,297.1242,297.1695,296.7979,296.9067,15112.0
2021-08-02 10:55:00,327.59,327.72,327.33,327.37,7424.0,296.8976,297.0154,296.6619,296.6982,7424.0
2021-08-02 11:00:00,327.31,327.54,327.11,327.5,12452.0,296.6438,296.8523,296.4626,296.816,12452.0
2021-08-02 11:05:00,327.54,327.78,327.46,327.71,8505.0,296.8523,297.0698,296.7798,297.0063,8505.0
2021-08-02 11:10:00,327.74,327.84,327.25,327.41,8978.0,297.0335,297.1242,296.5894,296.7345,8978.0
2021-08-02 11:15:00,327.4,327.43,327.08,327.32,8403.0,296.7254,296.7526,296.4354,296.6529,8403.0
2021-08-02 11:20:00,327.38,327.63,327.25,327.43,9117.0,296.7073,296.9338,296.5894,296.7526,9117.0
2021-08-02 11:25:00,327.46,327.81,327.45,327.68,8985.0,296.7798,297.097,296.7707,296.9792,8985.0
2021-08-02 11:30:00,327.64,327.83,327.53,327.8,8648.0,296.9429,297.1151,296.8432,297.0879,8648.0
2021-08-02 11:35:00,327.74,327.74,327.17,327.26,10777.0,297.0335,297.0335,296.5169,296.5985,10777.0
2021-08-02 11:40:00,327.34,327.69,327.17,327.66,17075.0,296.671,296.9882,296.5169,296.961,17075.0
2021-08-02 11:45:00,327.72,327.75,327.45,327.45,4821.0,297.0154,297.0426,296.7707,296.7707,4821.0
2021-08-02 11:50:00,327.4,327.4,326.81,326.97,12736.0,296.7254,296.7254,296.1907,296.3357,12736.0
2021-08-02 11:55:00,327.02,327.07,326.6,326.6,12133.0,296.381,296.4263,296.0003,296.0003,12133.0
2021-08-02 12:00:00,326.67,326.94,326.42,326.73,8765.0,296.0638,296.3085,295.8372,296.1182,8765.0
2021-08-02 12:05:00,326.73,326.85,326.49,326.79,6216.0,296.1182,296.2269,295.9006,296.1725,6216.0
2021-08-02 12:10:00,326.8,326.89,326.68,326.84,8752.0,296.1816,296.2632,296.0728,296.2179,8752.0
2021-08-02 12:15:00,326.79,326.86,326.62,326.86,4084.0,296.1725,296.236,296.0185,296.236,4084.0
2021-08-02 12:20:00,326.87,327.24,326.8,327.18,10315.0,296.245,296.5804,296.1816,296.526,10315.0
2021-08-02 12:25:00,327.17,327.3,327.07,327.22,10290.0,296.5169,296.6348,296.4263,296.5623,10290.0
2021-08-02 12:30:00,327.13,327.89,327.07,327.78,13326.0,296.4807,297.1695,296.4263,297.0698,13326.0
2021-08-02 12:35:00,327.78,327.91,327.67,327.74,8632.0,297.0698,297.1876,296.9701,297.0335,8632.0
2021-08-02 12:40:00,327.75,327.77,327.5,327.71,5652.0,297.0426,297.0607,296.816,297.0063,5652.0
2021-08-02 12:45:00,327.71,327.71,327.49,327.55,4012.0,297.0063,297.0063,296.807,296.8613,4012.0
2021-08-02 12:50:00,327.56,327.67,327.45,327.54,4423.0,296.8704,296.9701,296.7707,296.8523,4423.0
2021-08-02 12:55:00,327.54,327.54,327.31,327.44,4199.0,296.8523,296.8523,296.6438,296.7616,4199.0
2021-08-02 13:00:00,327.51,327.75,327.51,327.72,6071.0,296.8251,297.0426,296.8251,297.0154,6071.0
2021-08-02 13:05:00,327.75,328.08,327.72,328.02,8118.0,297.0426,297.3417,297.0154,297.2873,8118.0
2021-08-02 13:10:00,327.96,328.29,327.94,328.15,8730.0,297.2329,297.532,297.2148,297.4051,8730.0
2021-08-02 13:15:00,328.1,328.26,327.93,328.17,6763.0,297.3598,297.5048,297.2057,297.4232,6763.0
2021-08-02 13:20:00,328.14,328.17,328.05,328.14,4126.0,297.3961,297.4232,297.3145,297.3961,4126.0
2021-08-02 13:25:00,328.17,328.21,327.95,328.09,6097.0,297.4232,297.4595,297.2239,297.3507,6097.0
2021-08-02 13:30:00,328.09,328.18,327.81,327.97,4493.0,297.3507,297.4323,297.097,297.242,4493.0
2021-08-02 13:35:00,328.0,328.0,327.7,327.82,14947.0,297.2692,297.2692,296.9973,297.106,14947.0
2021-08-02 13:40:00,327.82,328.02,327.8,327.92,3048.0,297.106,297.2873,297.0879,297.1967,3048.0
2021-08-02 13:45:00,327.92,327.94,327.68,327.86,8332.0,297.1967,297.2148,296.9792,297.1423,8332.0
2021-08-02 13:50:00,327.89,328.08,327.72,328.08,6323.0,297.1695,297.3417,297.0154,297.3417,6323.0
2021-08-02 13:55:00,328.15,328.23,327.85,328.0,16024.0,297.4051,297.4776,297.1332,297.2692,16024.0
2021-08-02 14:00:00,328.0,328.09,327.79,327.82,7923.0,297.2692,297.3507,297.0788,297.106,7923.0
2021-08-02 14:05:00,327.85,327.9,327.51,327.79,7187.0,297.1332,297.1785,296.8251,297.0788,7187.0
2021-08-02 14:10:00,327.79,327.98,327.77,327.97,5404.0,297.0788,297.251,297.0607,297.242,5404.0
2021-08-02 14:15:00,327.97,328.06,327.92,328.03,6140.0,297.242,297.3236,297.1967,297.2964,6140.0
2021-08-02 14:20:00,328.03,328.03,327.68,327.7,4249.0,297.2964,297.2964,296.9792,296.9973,4249.0
2021-08-02 14:25:00,327.63,327.67,327.43,327.48,8259.0,296.9338,296.9701,296.7526,296.7979,8259.0
2021-08-02 14:30:00,327.45,327.77,327.31,327.71,10068.0,296.7707,297.0607,296.6438,297.0063,10068.0
2021-08-02 14:35:00,327.78,327.79,327.6,327.63,8125.0,297.0698,297.0788,296.9067,296.9338,8125.0
2021-08-02 14:40:00,327.68,327.85,327.5,327.82,6795.0,296.9792,297.1332,296.816,297.106,6795.0
2021-08-02 14:45:00,327.79,327.79,327.59,327.67,5041.0,297.0788,297.0788,296.8976,296.9701,5041.0
2021-08-02 14:50:00,327.7,327.8,327.6,327.6,5050.0,296.9973,297.0879,296.9067,296.9067,5050.0
2021-08-02 14:55:00,327.56,327.78,327.55,327.78,8123.0,296.8704,297.0698,296.8613,297.0698,8123.0
2021-08-02 15:00:00,327.75,327.75,327.55,327.64,5667.0,297.0426,297.0426,296.8613,296.9429,5667.0
2021-08-02 15:05:00,327.64,327.67,327.39,327.39,7009.0,296.9429,296.9701,296.7163,296.7163,7009.0
2021-08-02 15:10:00,327.42,327.85,327.39,327.75,17871.0,296.7435,297.1332,296.7163,297.0426,17871.0
2021-08-02 15:15:00,327.72,328.13,327.7,328.07,17896.0,297.0154,297.387,296.9973,297.3326,17896.0
2021-08-02 15:20:00,328.07,328.08,327.87,328.0,10282.0,297.3326,297.3417,297.1514,297.2692,10282.0
2021-08-02 15:25:00,327.95,328.01,327.77,327.91,14042.0,297.2239,297.2782,297.0607,297.1876,14042.0
2021-08-02 15:30:00,327.94,328.16,327.81,328.09,20143.0,297.2148,297.4142,297.097,297.3507,20143.0
2021-08-02 15:35:00,328.13,328.28,327.98,328.05,27024.0,297.387,297.5229,297.251,297.3145,27024.0
2021-08-02 15:40:00,328.09,328.14,327.83,327.99,38615.0,297.3507,297.3961,297.1151,297.2601,38615.0
2021-08-02 15:45:00,327.94,328.07,327.54,327.68,25111.0,297.2148,297.3326,296.8523,296.9792,25111.0
2021-08-02 15:50:00,327.69,327.94,327.42,327.6,37656.0,296.9882,297.2148,296.7435,296.9067,37656.0
2021-08-02 15:55:00,327.6,327.61,326.99,327.24,89319.0,296.9067,296.9157,296.3538,296.5804,89319.0
2021-08-03 09:30:00,328.35,329.49,328.03,329.35,49795.0,297.5864,298.6196,297.2964,298.4927,49795.0
2021-08-03 09:35:00,329.31,330.8,329.28,330.41,43049.0,298.4564,299.8068,298.4292,299.4534,43049.0
2021-08-03 09:40:00,330.4,330.4,329.46,329.99,20948.0,299.4443,299.4443,298.5924,299.0727,20948.0
2021-08-03 09:45:00,330.09,330.36,329.65,330.15,27062.0,299.1634,299.4081,298.7646,299.2177,27062.0
2021-08-03 09:50:00,330.14,330.8,329.68,330.67,31258.0,299.2087,299.8068,298.7918,299.689,31258.0
2021-08-03 09:55:00,330.59,331.22,330.38,330.99,54448.0,299.6165,300.1875,299.4262,299.979,54448.0
2021-08-03 10:00:00,331.03,331.32,330.59,330.61,36584.0,300.0153,300.2781,299.6165,299.6346,36584.0
2021-08-03 10:05:00,330.68,330.7,329.99,330.56,22604.0,299.6981,299.7162,299.0727,299.5893,22604.0
2021-08-03 10:10:00,330.62,330.62,329.67,329.72,27107.0,299.6437,299.6437,298.7827,298.828,27107.0
2021-08-03 10:15:00,329.78,330.73,329.5,330.73,19187.0,298.8824,299.7434,298.6286,299.7434,19187.0
2021-08-03 10:20:00,330.59,331.77,330.48,331.52,23692.0,299.6165,300.686,299.5168,300.4594,23692.0
2021-08-03 10:25:00,331.53,331.76,331.35,331.6,12683.0,300.4684,300.6769,300.3053,300.5319,12683.0
2021-08-03 10:30:00,331.61,332.05,331.6,331.73,32789.0,300.5409,300.9397,300.5319,300.6497,32789.0
2021-08-03 10:35:00,331.77,332.3,331.68,332.27,28824.0,300.686,301.1663,300.6044,301.1391,28824.0
2021-08-03 10:40:00,332.27,332.85,332.21,332.84,23331.0,301.1391,301.6648,301.0847,301.6557,23331.0
2021-08-03 10:45:00,332.79,332.88,332.41,332.77,22472.0,301.6104,301.692,301.266,301.5923,22472.0
2021-08-03 10:50:00,332.81,333.02,332.37,332.44,24389.0,301.6285,301.8188,301.2297,301.2932,24389.0
2021-08-03 10:55:00,332.42,332.47,331.48,331.63,27839.0,301.2751,301.3204,300.4231,300.5591,27839.0
2021-08-03 11:00:00,331.65,331.65,331.09,331.2,13571.0,300.5772,300.5772,300.0697,300.1694,13571.0
2021-08-03 11:05:00,331.26,331.63,331.01,331.28,11598.0,300.2237,300.5591,299.9972,300.2419,11598.0
2021-08-03 11:10:00,331.26,331.86,331.22,331.69,16152.0,300.2237,300.7675,300.1875,300.6135,16152.0
2021-08-03 11:15:00,331.7,331.75,331.19,331.35,10816.0,300.6225,300.6678,300.1603,300.3053,10816.0
2021-08-03 11:20:00,331.34,331.54,331.19,331.28,9685.0,300.2962,300.4775,300.1603,300.2419,9685.0
2021-08-03 11:25:00,331.35,331.81,331.2,331.75,16442.0,300.3053,300.7222,300.1694,300.6678,16442.0
2021-08-03 11:30:00,331.74,332.06,331.54,332.05,11891.0,300.6588,300.9488,300.4775,300.9397,11891.0
2021-08-03 11:35:00,331.93,332.11,331.83,331.98,12701.0,300.831,300.9941,300.7403,300.8763,12701.0
2021-08-03 11:40:00,332.02,332.94,332.02,332.86,18823.0,300.9125,301.7463,300.9125,301.6738,18823.0
2021-08-03 11:45:00,332.8,332.9,332.56,332.74,7991.0,301.6195,301.7101,301.4019,301.5651,7991.0
2021-08-03 11:50:00,332.67,332.97,332.56,332.56,12854.0,301.5016,301.7735,301.4019,301.4019,12854.0
2021-08-03 11:55:00,332.62,332.78,332.32,332.33,8038.0,301.4563,301.6013,301.1844,301.1935,8038.0
2021-08-03 12:00:00,332.45,332.54,332.33,332.52,7438.0,301.3022,301.3838,301.1935,301.3657,7438.0
2021-08-03 12:05:00,332.38,332.41,332.04,332.04,7463.0,301.2388,301.266,300.9307,300.9307,7463.0
2021-08-03 12:10:00,332.11,332.31,332.04,332.14,5500.0,300.9941,301.1754,300.9307,301.0213,5500.0
2021-08-03 12:15:00,332.11,332.11,331.65,331.65,9002.0,300.9941,300.9941,300.5772,300.5772,9002.0
2021-08-03 12:20:00,331.69,331.82,331.6,331.7,7408.0,300.6135,300.7313,300.5319,300.6225,7408.0
2021-08-03 12:25:00,331.74,332.02,331.73,331.96,6552.0,300.6588,300.9125,300.6497,300.8582,6552.0
2021-08-03 12:30:00,331.92,331.92,331.69,331.87,2556.0,300.8219,300.8219,300.6135,300.7766,2556.0
2021-08-03 12:35:00,331.87,331.87,331.57,331.73,6012.0,300.7766,300.7766,300.5047,300.6497,6012.0
2021-08-03 12:40:00,331.72,331.87,331.69,331.82,4871.0,300.6406,300.7766,300.6135,300.7313,4871.0
2021-08-03 12:45:00,331.77,331.87,331.68,331.74,3331.0,300.686,300.7766,300.6044,300.6588,3331.0
2021-08-03 12:50:00,331.69,331.7,331.3,331.31,10361.0,300.6135,300.6225,300.26,300.2691,10361.0
2021-08-03 12:55:00,331.3,331.48,331.21,331.31,10834.0,300.26,300.4231,300.1784,300.2691,10834.0
2021-08-03 13:00:00,331.32,331.51,331.31,331.35,13331.0,300.2781,300.4503,300.2691,300.3053,13331.0
2021-08-03 13:05:00,331.38,331.78,331.35,331.67,20263.0,300.3325,300.695,300.3053,300.5953,20263.0
2021-08-03 13:10:00,331.62,331.73,331.52,331.65,11375.0,300.55,300.6497,300.4594,300.5772,11375.0
2021-08-03 13:15:00,331.76,331.97,331.7,331.95,6205.0,300.6769,300.8672,300.6225,300.8491,6205.0
2021-08-03 13:20:00,331.99,332.11,331.93,332.04,8628.0,300.8853,300.9941,300.831,300.9307,8628.0
2021-08-03 13:25:00,332.02,332.1,331.97,332.1,11014.0,300.9125,300.985,300.8672,300.985,11014.0
2021-08-03 13:30:00,332.13,332.5,332.13,332.38,18164.0,301.0122,301.3476,301.0122,301.2388,18164.0
2021-08-03 13:35:00,332.42,332.42,331.87,332.03,16244.0,301.2751,301.2751,300.7766,300.9216,16244.0
2021-08-03 13:40:00,332.06,332.21,332.05,332.18,7022.0,300.9488,301.0847,300.9397,301.0575,7022.0
2021-08-03 13:45:00,332.16,332.3,332.09,332.24,9159.0,301.0394,301.1663,300.976,301.1119,9159.0
2021-08-03 13:50:00,332.24,332.3,332.05,332.16,7148.0,301.1119,301.1663,300.9397,301.0394,7148.0
2021-08-03 13:55:00,332.28,332.28,331.77,331.85,4413.0,301.1482,301.1482,300.686,300.7585,4413.0
2021-08-03 14:00:00,331.86,331.93,331.56,331.7,9060.0,300.7675,300.831,300.4956,300.6225,9060.0
2021-08-03 14:05:00,331.54,331.72,331.52,331.69,8544.0,300.4775,300.6406,300.4594,300.6135,8544.0
2021-08-03 14:10:00,331.64,332.09,331.64,331.93,7243.0,300.5681,300.976,300.5681,300.831,7243.0
2021-08-03 14:15:00,331.9,331.98,331.81,331.93,4194.0,300.8038,300.8763,300.7222,300.831,4194.0
2021-08-03 14:20:00,331.89,331.99,331.72,331.85,6659.0,300.7947,300.8853,300.6406,300.7585,6659.0
2021-08-03 14:25:00,331.86,332.03,331.86,331.91,7878.0,300.7675,300.9216,300.7675,300.8128,7878.0
2021-08-03 14:30:00,331.88,332.1,331.72,331.74,5719.0,300.7857,300.985,300.6406,300.6588,5719.0
2021-08-03 14:35:00,331.74,331.82,331.57,331.79,11240.0,300.6588,300.7313,300.5047,300.7041,11240.0
2021-08-03 14:40:00,331.76,331.84,331.61,331.67,5071.0,300.6769,300.7494,300.5409,300.5953,5071.0
2021-08-03 14:45:00,331.67,331.71,331.4,331.48,6701.0,300.5953,300.6316,300.3506,300.4231,6701.0
2021-08-03 14:50:00,331.52,331.79,331.49,331.73,5545.0,300.4594,300.7041,300.4322,300.6497,5545.0
2021-08-03 14:55:00,331.78,331.91,331.72,331.84,5912.0,300.695,300.8128,300.6406,300.7494,5912.0
2021-08-03 15:00:00,331.88,331.97,331.8,331.93,11649.0,300.7857,300.8672,300.7131,300.831,11649.0
2021-08-03 15:05:00,331.92,332.0,331.83,331.94,6548.0,300.8219,300.8944,300.7403,300.84,6548.0
2021-08-03 15:10:00,331.93,331.93,331.69,331.69,8735.0,300.831,300.831,300.6135,300.6135,8735.0
2021-08-03 15:15:00,331.73,331.87,331.68,331.85,15944.0,300.6497,300.7766,300.6044,300.7585,15944.0
2021-08-03 15:20:00,331.88,332.07,331.81,331.89,14900.0,300.7857,300.9578,300.7222,300.7947,14900.0
2021-08-03 15:25:00,331.94,332.13,331.85,331.9,14812.0,300.84,301.0122,300.7585,300.8038,14812.0
2021-08-03 15:30:00,331.89,331.97,331.75,331.81,14379.0,300.7947,300.8672,300.6678,300.7222,14379.0
2021-08-03 15:35:00,331.81,331.93,331.75,331.76,17944.0,300.7222,300.831,300.6678,300.6769,17944.0
2021-08-03 15:40:00,331.84,332.05,331.82,331.83,13857.0,300.7494,300.9397,300.7313,300.7403,13857.0
2021-08-03 15:45:00,331.86,331.91,331.56,331.56,13850.0,300.7675,300.8128,300.4956,300.4956,13850.0
2021-08-03 15:50:00,331.68,331.76,331.36,331.54,21531.0,300.6044,300.6769,300.3144,300.4775,21531.0
2021-08-03 15:55:00,331.52,332.11,331.5,332.02,95581.0,300.4594,300.9941,300.4413,300.9125,95581.0
2021-08-04 09:30:00,330.69,331.92,330.2,330.86,69639.0,299.7071,300.8219,299.2631,299.8612,69639.0
2021-08-04 09:35:00,330.89,330.96,329.62,330.13,19583.0,299.8884,299.9518,298.7374,299.1996,19583.0
2021-08-04 09:40:00,330.12,330.71,329.76,330.59,13219.0,299.1905,299.7253,298.8643,299.6165,13219.0
2021-08-04 09:45:00,330.58,330.8,330.24,330.61,17306.0,299.6074,299.8068,299.2993,299.6346,17306.0
2021-08-04 09:50:00,330.49,330.97,330.13,330.45,16626.0,299.5259,299.9609,299.1996,299.4896,16626.0
2021-08-04 09:55:00,330.46,330.63,330.29,330.63,11938.0,299.4987,299.6528,299.3446,299.6528,11938.0
2021-08-04 10:00:00,330.73,331.72,330.73,331.71,17212.0,299.7434,300.6406,299.7434,300.6316,17212.0
2021-08-04 10:05:00,331.73,331.86,331.02,331.05,11508.0,300.6497,300.7675,300.0062,300.0334,11508.0
2021-08-04 10:10:00,331.23,331.23,330.42,330.5,12589.0,300.1966,300.1966,299.4624,299.5349,12589.0
2021-08-04 10:15:00,330.5,330.71,330.38,330.49,9175.0,299.5349,299.7253,299.4262,299.5259,9175.0
2021-08-04 10:20:00,330.48,331.0,330.34,330.59,30171.0,299.5168,299.9881,299.3899,299.6165,30171.0
2021-08-04 10:25:00,330.52,330.85,330.49,330.62,10898.0,299.5531,299.8522,299.5259,299.6437,10898.0
2021-08-04 10:30:00,330.65,331.12,330.45,330.8,11806.0,299.6709,300.0969,299.4896,299.8068,11806.0
2021-08-04 10:35:00,330.88,330.94,330.42,330.91,15919.0,299.8793,299.9337,299.4624,299.9065,15919.0
2021-08-04 10:40:00,330.91,331.05,330.57,330.58,12786.0,299.9065,300.0334,299.5984,299.6074,12786.0
2021-08-04 10:45:00,330.67,330.83,330.49,330.79,9569.0,299.689,299.834,299.5259,299.7978,9569.0
2021-08-04 10:50:00,330.79,330.79,330.37,330.52,9595.0,299.7978,299.7978,299.4171,299.5531,9595.0
2021-08-04 10:55:00,330.54,330.79,330.3,330.38,22584.0,299.5712,299.7978,299.3537,299.4262,22584.0
2021-08-04 11:00:00,330.29,330.29,329.84,330.17,27692.0,299.3446,299.3446,298.9368,299.2359,27692.0
2021-08-04 11:05:00,330.17,330.72,330.03,330.56,13463.0,299.2359,299.7343,299.109,299.5893,13463.0
2021-08-04 11:10:00,330.63,330.7,330.43,330.53,7273.0,299.6528,299.7162,299.4715,299.5621,7273.0
2021-08-04 11:15:00,330.53,330.76,330.48,330.52,7337.0,299.5621,299.7706,299.5168,299.5531,7337.0
2021-08-04 11:20:00,330.52,330.52,329.75,329.81,9423.0,299.5531,299.5531,298.8552,298.9096,9423.0
2021-08-04 11:25:00,329.85,329.89,329.52,329.62,19165.0,298.9458,298.9821,298.6468,298.7374,19165.0
2021-08-04 11:30:00,329.69,329.99,329.69,329.93,8303.0,298.8008,299.0727,298.8008,299.0183,8303.0
2021-08-04 11:35:00,329.93,329.97,329.74,329.82,5988.0,299.0183,299.0546,298.8462,298.9187,5988.0
2021-08-04 11:40:00,329.87,329.89,329.39,329.75,10265.0,298.964,298.9821,298.5289,298.8552,10265.0
2021-08-04 11:45:00,329.8,330.06,329.71,329.72,5099.0,298.9005,299.1362,298.819,298.828,5099.0
2021-08-04 11:50:00,329.75,330.0,329.63,329.93,5875.0,298.8552,299.0818,298.7465,299.0183,5875.0
2021-08-04 11:55:00,329.94,330.27,329.94,330.14,11087.0,299.0274,299.3265,299.0274,299.2087,11087.0
2021-08-04 12:00:00,330.06,330.2,330.03,330.13,5887.0,299.1362,299.2631,299.109,299.1996,5887.0
2021-08-04 12:05:00,330.14,330.39,330.12,330.36,5703.0,299.2087,299.4353,299.1905,299.4081,5703.0
2021-08-04 12:10:00,330.33,330.43,330.11,330.43,7453.0,299.3809,299.4715,299.1815,299.4715,7453.0
2021-08-04 12:15:00,330.43,330.6,330.26,330.53,21340.0,299.4715,299.6256,299.3174,299.5621,21340.0
2021-08-04 12:20:00,330.48,330.5,330.26,330.27,4647.0,299.5168,299.5349,299.3174,299.3265,4647.0
2021-08-04 12:25:00,330.27,330.33,329.98,330.08,6285.0,299.3265,299.3809,299.0637,299.1543,6285.0
2021-08-04 12:30:00,330.03,330.28,329.93,330.21,18120.0,299.109,299.3356,299.0183,299.2721,18120.0
2021-08-04 12:35:00,330.19,330.36,330.16,330.35,2640.0,299.254,299.4081,299.2268,299.399,2640.0
2021-08-04 12:40:00,330.33,330.43,330.26,330.43,8042.0,299.3809,299.4715,299.3174,299.4715,8042.0
2021-08-04 12:45:00,330.39,330.5,330.28,330.49,7672.0,299.4353,299.5349,299.3356,299.5259,7672.0
2021-08-04 12:50:00,330.44,330.64,330.44,330.63,5200.0,299.4806,299.6618,299.4806,299.6528,5200.0
2021-08-04 12:55:00,330.64,330.73,330.59,330.67,7763.0,299.6618,299.7434,299.6165,299.689,7763.0
2021-08-04 13:00:00,330.69,331.02,330.68,330.94,11150.0,299.7071,300.0062,299.6981,299.9337,11150.0
2021-08-04 13:05:00,330.88,331.27,330.84,331.27,6744.0,299.8793,300.2328,299.8431,300.2328,6744.0
2021-08-04 13:10:00,331.21,331.21,330.89,330.91,11069.0,300.1784,300.1784,299.8884,299.9065,11069.0
2021-08-04 13:15:00,330.92,331.05,330.83,330.85,6564.0,299.9156,300.0334,299.834,299.8522,6564.0
2021-08-04 13:20:00,330.85,331.19,330.84,331.08,4080.0,299.8522,300.1603,299.8431,300.0606,4080.0
2021-08-04 13:25:00,331.13,331.16,330.99,331.16,4699.0,300.1059,300.1331,299.979,300.1331,4699.0
2021-08-04 13:30:00,331.2,331.22,330.77,330.97,10961.0,300.1694,300.1875,299.7796,299.9609,10961.0
2021-08-04 13:35:00,330.94,331.04,330.88,331.01,4803.0,299.9337,300.0244,299.8793,299.9972,4803.0
2021-08-04 13:40:00,331.13,331.16,331.0,331.08,6439.0,300.1059,300.1331,299.9881,300.0606,6439.0
2021-08-04 13:45:00,331.09,331.15,330.91,331.06,7776.0,300.0697,300.124,299.9065,300.0425,7776.0
2021-08-04 13:50:00,331.06,331.06,330.83,330.96,7779.0,300.0425,300.0425,299.834,299.9518,7779.0
2021-08-04 13:55:00,330.9,330.98,330.85,330.88,8600.0,299.8975,299.97,299.8522,299.8793,8600.0
2021-08-04 14:00:00,330.92,331.15,330.89,331.11,8329.0,299.9156,300.124,299.8884,300.0878,8329.0
2021-08-04 14:05:00,331.17,331.32,330.99,331.25,7937.0,300.1422,300.2781,299.979,300.2147,7937.0
2021-08-04 14:10:00,331.25,331.42,331.24,331.35,5938.0,300.2147,300.3687,300.2056,300.3053,5938.0
2021-08-04 14:15:00,331.36,331.39,331.23,331.3,4387.0,300.3144,300.3416,300.1966,300.26,4387.0
2021-08-04 14:20:00,331.29,331.41,331.26,331.41,8330.0,300.2509,300.3597,300.2237,300.3597,8330.0
2021-08-04 14:25:00,331.35,331.5,331.28,331.5,6849.0,300.3053,300.4413,300.2419,300.4413,6849.0
2021-08-04 14:30:00,331.5,331.5,331.27,331.4,7041.0,300.4413,300.4413,300.2328,300.3506,7041.0
2021-08-04 14:35:00,331.41,331.58,331.39,331.41,3392.0,300.3597,300.5138,300.3416,300.3597,3392.0
2021-08-04 14:40:00,331.41,331.51,331.26,331.36,8406.0,300.3597,300.4503,300.2237,300.3144,8406.0
2021-08-04 14:45:00,331.36,331.38,331.18,331.36,5878.0,300.3144,300.3325,300.1512,300.3144,5878.0
2021-08-04 14:50:00,331.36,331.39,331.06,331.15,4536.0,300.3144,300.3416,300.0425,300.124,4536.0
2021-08-04 14:55:00,331.21,331.32,331.07,331.25,7912.0,300.1784,300.2781,300.0515,300.2147,7912.0
2021-08-04 15:00:00,331.29,331.37,331.2,331.31,7639.0,300.2509,300.3234,300.1694,300.2691,7639.0
2021-08-04 15:05:00,331.28,331.44,331.26,331.4,5603.0,300.2419,300.3869,300.2237,300.3506,5603.0
2021-08-04 15:10:00,331.36,331.37,331.1,331.14,8761.0,300.3144,300.3234,300.0787,300.115,8761.0
2021-08-04 15:15:00,331.14,331.21,331.02,331.19,4882.0,300.115,300.1784,300.0062,300.1603,4882.0
2021-08-04 15:20:00,331.18,331.28,331.08,331.16,7742.0,300.1512,300.2419,300.0606,300.1331,7742.0
2021-08-04 15:25:00,331.12,331.35,331.09,331.21,11281.0,300.0969,300.3053,300.0697,300.1784,11281.0
2021-08-04 15:30:00,331.19,331.26,330.89,330.89,11485.0,300.1603,300.2237,299.8884,299.8884,11485.0
2021-08-04 15:35:00,330.89,331.2,330.89,331.0,12503.0,299.8884,300.1694,299.8884,299.9881,12503.0
2021-08-04 15:40:00,330.99,330.99,330.76,330.88,10712.0,299.979,299.979,299.7706,299.8793,10712.0
2021-08-04 15:45:00,330.91,330.98,330.72,330.9,15240.0,299.9065,299.97,299.7343,299.8975,15240.0
2021-08-04 15:50:00,330.97,331.03,330.7,330.76,23011.0,299.9609,300.0153,299.7162,299.7706,23011.0
2021-08-04 15:55:00,330.77,330.81,330.31,330.32,75875.0,299.7796,299.8159,299.3627,299.3718,75875.0
2021-08-05 09:30:00,331.96,333.12,331.09,333.09,59948.0,300.8582,301.9095,300.0697,301.8823,59948.0
2021-08-05 09:35:00,333.17,334.83,333.14,334.63,45398.0,301.9548,303.4593,301.9276,303.278,45398.0
2021-08-05 09:40:00,334.82,335.75,334.68,334.93,66532.0,303.4502,304.2931,303.3233,303.5499,66532.0
2021-08-05 09:45:00,334.99,335.9,334.93,335.3,43342.0,303.6043,304.429,303.5499,303.8852,43342.0
2021-08-05 09:50:00,335.38,335.91,335.34,335.64,24606.0,303.9577,304.4381,303.9215,304.1934,24606.0
2021-08-05 09:55:00,335.72,335.91,335.57,335.84,15309.0,304.2659,304.4381,304.1299,304.3746,15309.0
2021-08-05 10:00:00,335.89,336.0,335.21,335.25,28573.0,304.4199,304.5196,303.8037,303.8399,28573.0
2021-08-05 10:05:00,335.35,335.51,334.65,335.13,19788.0,303.9305,304.0756,303.2961,303.7312,19788.0
2021-08-05 10:10:00,335.12,335.4,334.95,334.95,23667.0,303.7221,303.9759,303.568,303.568,23667.0
2021-08-05 10:15:00,334.95,335.2,334.42,334.69,13184.0,303.568,303.7946,303.0877,303.3324,13184.0
2021-08-05 10:20:00,334.69,334.69,333.9,334.05,17958.0,303.3324,303.3324,302.6164,302.7523,17958.0
2021-08-05 10:25:00,334.05,334.11,333.52,333.53,19343.0,302.7523,302.8067,302.272,302.2811,19343.0
2021-08-05 10:30:00,333.74,333.74,333.21,333.35,12891.0,302.4714,302.4714,301.991,302.1179,12891.0
2021-08-05 10:35:00,333.27,333.44,333.09,333.21,10702.0,302.0454,302.1995,301.8823,301.991,10702.0
2021-08-05 10:40:00,333.26,333.66,333.19,333.45,10811.0,302.0364,302.3989,301.9729,302.2086,10811.0
2021-08-05 10:45:00,333.41,333.82,333.4,333.72,7974.0,302.1723,302.5439,302.1632,302.4533,7974.0
2021-08-05 10:50:00,333.79,333.93,333.6,333.6,8580.0,302.5167,302.6436,302.3445,302.3445,8580.0
2021-08-05 10:55:00,333.65,333.93,333.41,333.41,11454.0,302.3898,302.6436,302.1723,302.1723,11454.0
2021-08-05 11:00:00,333.31,333.32,332.5,332.71,26929.0,302.0817,302.0907,301.3476,301.5379,26929.0
2021-08-05 11:05:00,332.71,332.71,332.16,332.26,15548.0,301.5379,301.5379,301.0394,301.13,15548.0
2021-08-05 11:10:00,332.27,332.36,331.96,332.06,9966.0,301.1391,301.2207,300.8582,300.9488,9966.0
2021-08-05 11:15:00,332.07,332.3,331.89,332.13,21602.0,300.9578,301.1663,300.7947,301.0122,21602.0
2021-08-05 11:20:00,332.09,332.16,331.67,331.8,16974.0,300.976,301.0394,300.5953,300.7131,16974.0
2021-08-05 11:25:00,331.87,331.88,331.59,331.71,11294.0,300.7766,300.7857,300.5228,300.6316,11294.0
2021-08-05 11:30:00,331.7,331.86,331.5,331.85,9020.0,300.6225,300.7675,300.4413,300.7585,9020.0
2021-08-05 11:35:00,331.85,331.98,331.55,331.95,9137.0,300.7585,300.8763,300.4866,300.8491,9137.0
2021-08-05 11:40:00,331.95,332.08,331.38,331.39,17428.0,300.8491,300.9669,300.3325,300.3416,17428.0
2021-08-05 11:45:00,331.44,331.76,331.35,331.73,13132.0,300.3869,300.6769,300.3053,300.6497,13132.0
2021-08-05 11:50:00,331.74,331.88,331.69,331.76,9031.0,300.6588,300.7857,300.6135,300.6769,9031.0
2021-08-05 11:55:00,331.79,331.99,331.74,331.76,8161.0,300.7041,300.8853,300.6588,300.6769,8161.0
2021-08-05 12:00:00,331.83,332.18,331.56,332.18,15576.0,300.7403,301.0575,300.4956,301.0575,15576.0
2021-08-05 12:05:00,332.18,332.75,332.05,332.67,23701.0,301.0575,301.5741,300.9397,301.5016,23701.0
2021-08-05 12:10:00,332.62,332.71,332.39,332.42,7389.0,301.4563,301.5379,301.2479,301.2751,7389.0
2021-08-05 12:15:00,332.55,332.63,332.16,332.2,9385.0,301.3929,301.4654,301.0394,301.0757,9385.0
2021-08-05 12:20:00,332.25,332.45,332.19,332.35,9135.0,301.121,301.3022,301.0666,301.2116,9135.0
2021-08-05 12:25:00,332.38,332.56,332.3,332.53,8699.0,301.2388,301.4019,301.1663,301.3748,8699.0
2021-08-05 12:30:00,332.55,332.88,332.43,332.79,16463.0,301.3929,301.692,301.2841,301.6104,16463.0
2021-08-05 12:35:00,332.74,332.76,332.36,332.57,8115.0,301.5651,301.5832,301.2207,301.411,8115.0
2021-08-05 12:40:00,332.62,332.68,332.37,332.52,14453.0,301.4563,301.5107,301.2297,301.3657,14453.0
2021-08-05 12:45:00,332.52,333.5,332.31,333.47,105196.0,301.3657,302.2539,301.1754,302.2267,105196.0
2021-08-05 12:50:00,333.48,333.5,333.07,333.29,25565.0,302.2357,302.2539,301.8642,302.0635,25565.0
2021-08-05 12:55:00,333.22,333.4,333.06,333.1,12841.0,302.0001,302.1632,301.8551,301.8913,12841.0
2021-08-05 13:00:00,333.06,333.14,332.78,333.02,10053.0,301.8551,301.9276,301.6013,301.8188,10053.0
2021-08-05 13:05:00,333.09,333.09,332.6,332.67,9400.0,301.8823,301.8823,301.4382,301.5016,9400.0
2021-08-05 13:10:00,332.67,333.03,332.66,332.7,9838.0,301.5016,301.8279,301.4926,301.5288,9838.0
2021-08-05 13:15:00,332.85,332.85,332.65,332.73,5545.0,301.6648,301.6648,301.4835,301.556,5545.0
2021-08-05 13:20:00,332.73,332.91,332.66,332.76,7574.0,301.556,301.7191,301.4926,301.5832,7574.0
2021-08-05 13:25:00,332.8,332.83,332.6,332.65,6223.0,301.6195,301.6466,301.4382,301.4835,6223.0
2021-08-05 13:30:00,332.68,332.8,332.67,332.68,7237.0,301.5107,301.6195,301.5016,301.5107,7237.0
2021-08-05 13:35:00,332.7,332.93,332.6,332.93,8690.0,301.5288,301.7373,301.4382,301.7373,8690.0
2021-08-05 13:40:00,332.9,332.95,332.78,332.84,4182.0,301.7101,301.7554,301.6013,301.6557,4182.0
2021-08-05 13:45:00,332.84,332.96,332.77,332.96,6437.0,301.6557,301.7645,301.5923,301.7645,6437.0
2021-08-05 13:50:00,332.92,332.94,332.74,332.87,8400.0,301.7282,301.7463,301.5651,301.6829,8400.0
2021-08-05 13:55:00,332.88,333.08,332.87,333.04,5184.0,301.692,301.8732,301.6829,301.837,5184.0
2021-08-05 14:00:00,333.05,333.21,333.05,333.06,5878.0,301.846,301.991,301.846,301.8551,5878.0
2021-08-05 14:05:00,333.11,333.11,332.92,332.93,5441.0,301.9004,301.9004,301.7282,301.7373,5441.0
2021-08-05 14:10:00,333.06,333.1,332.78,332.79,5141.0,301.8551,301.8913,301.6013,301.6104,5141.0
2021-08-05 14:15:00,332.78,333.05,332.78,332.83,10877.0,301.6013,301.846,301.6013,301.6466,10877.0
2021-08-05 14:20:00,332.82,332.89,332.66,332.66,8206.0,301.6376,301.701,301.4926,301.4926,8206.0
2021-08-05 14:25:00,332.68,332.88,332.65,332.88,8822.0,301.5107,301.692,301.4835,301.692,8822.0
2021-08-05 14:30:00,332.88,332.91,332.74,332.85,9619.0,301.692,301.7191,301.5651,301.6648,9619.0
2021-08-05 14:35:00,332.81,333.04,332.78,333.02,9767.0,301.6285,301.837,301.6013,301.8188,9767.0
2021-08-05 14:40:00,333.02,333.25,333.02,333.15,11542.0,301.8188,302.0273,301.8188,301.9367,11542.0
2021-08-05 14:45:00,333.16,333.22,333.07,333.19,5073.0,301.9457,302.0001,301.8642,301.9729,5073.0
2021-08-05 14:50:00,333.18,333.26,333.05,333.05,5098.0,301.9639,302.0364,301.846,301.846,5098.0
2021-08-05 14:55:00,333.07,333.3,333.07,333.3,5612.0,301.8642,302.0726,301.8642,302.0726,5612.0
2021-08-05 15:00:00,333.27,333.4,333.15,333.38,13853.0,302.0454,302.1632,301.9367,302.1451,13853.0
2021-08-05 15:05:00,333.41,333.5,333.31,333.31,7027.0,302.1723,302.2539,302.0817,302.0817,7027.0
2021-08-05 15:10:00,333.26,333.31,333.11,333.19,6418.0,302.0364,302.0817,301.9004,301.9729,6418.0
2021-08-05 15:15:00,333.19,333.21,332.92,333.12,8503.0,301.9729,301.991,301.7282,301.9095,8503.0
2021-08-05 15:20:00,332.99,332.99,332.56,332.63,13495.0,301.7917,301.7917,301.4019,301.4654,13495.0
2021-08-05 15:25:00,332.63,332.77,332.53,332.72,11616.0,301.4654,301.5923,301.3748,301.5469,11616.0
2021-08-05 15:30:00,332.76,332.96,332.66,332.96,16379.0,301.5832,301.7645,301.4926,301.7645,16379.0
2021-08-05 15:35:00,332.98,333.08,332.85,332.89,16045.0,301.7826,301.8732,301.6648,301.701,16045.0
2021-08-05 15:40:00,332.89,332.93,332.74,332.86,14229.0,301.701,301.7373,301.5651,301.6738,14229.0
2021-08-05 15:45:00,332.9,332.95,332.74,332.92,14898.0,301.7101,301.7554,301.5651,301.7282,14898.0
2021-08-05 15:50:00,332.9,333.02,332.66,332.82,26668.0,301.7101,301.8188,301.4926,301.6376,26668.0
2021-08-05 15:55:00,332.88,333.06,332.7,333.04,61731.0,301.692,301.8551,301.5288,301.837,61731.0
2021-08-06 09:30:00,334.69,334.9,333.54,334.47,58565.0,303.3324,303.5227,302.2901,303.133,58565.0
2021-08-06 09:35:00,334.73,335.6,334.52,335.32,45364.0,303.3686,304.1571,303.1783,303.9034,45364.0
2021-08-06 09:40:00,335.49,335.71,335.03,335.2,25361.0,304.0574,304.2568,303.6405,303.7946,25361.0
2021-08-06 09:45:00,335.2,335.37,334.94,335.23,24620.0,303.7946,303.9487,303.559,303.8218,24620.0
2021-08-06 09:50:00,335.21,335.3,334.51,334.66,17582.0,303.8037,303.8852,303.1692,303.3052,17582.0
2021-08-06 09:55:00,334.66,334.66,333.46,333.58,11220.0,303.3052,303.3052,302.2176,302.3264,11220.0
2021-08-06 10:00:00,333.64,334.17,333.35,334.04,14467.0,302.3808,302.8611,302.1179,302.7433,14467.0
2021-08-06 10:05:00,334.15,334.39,333.89,333.96,11103.0,302.843,303.0605,302.6073,302.6708,11103.0
2021-08-06 10:10:00,333.98,334.02,333.3,333.34,14529.0,302.6889,302.7252,302.0726,302.1089,14529.0
2021-08-06 10:15:00,333.34,333.86,333.13,333.77,20190.0,302.1089,302.5801,301.9185,302.4986,20190.0
2021-08-06 10:20:00,333.76,334.25,333.71,334.15,24135.0,302.4895,302.9336,302.4442,302.843,24135.0
2021-08-06 10:25:00,334.15,334.47,333.96,334.12,16811.0,302.843,303.133,302.6708,302.8158,16811.0
2021-08-06 10:30:00,334.11,334.35,333.75,334.25,11293.0,302.8067,303.0242,302.4804,302.9336,11293.0
2021-08-06 10:35:00,334.3,334.38,333.45,333.56,11004.0,302.9789,303.0514,302.2086,302.3082,11004.0
2021-08-06 10:40:00,333.52,333.56,333.02,333.03,11231.0,302.272,302.3082,301.8188,301.8279,11231.0
2021-08-06 10:45:00,333.09,333.19,332.34,332.34,11277.0,301.8823,301.9729,301.2026,301.2026,11277.0
2021-08-06 10:50:00,332.36,332.75,332.12,332.35,22712.0,301.2207,301.5741,301.0032,301.2116,22712.0
2021-08-06 10:55:00,332.36,332.36,332.07,332.21,14789.0,301.2207,301.2207,300.9578,301.0847,14789.0
2021-08-06 11:00:00,332.22,332.56,331.94,332.41,12920.0,301.0938,301.4019,300.84,301.266,12920.0
2021-08-06 11:05:00,332.46,332.56,332.32,332.46,12656.0,301.3113,301.4019,301.1844,301.3113,12656.0
2021-08-06 11:10:00,332.42,332.42,331.68,331.71,11856.0,301.2751,301.2751,300.6044,300.6316,11856.0
2021-08-06 11:15:00,331.77,331.82,331.34,331.66,12264.0,300.686,300.7313,300.2962,300.5863,12264.0
2021-08-06 11:20:00,331.67,331.8,331.31,331.63,18874.0,300.5953,300.7131,300.2691,300.5591,18874.0
2021-08-06 11:25:00,331.54,331.83,331.39,331.55,13799.0,300.4775,300.7403,300.3416,300.4866,13799.0
2021-08-06 11:30:00,331.62,331.89,331.27,331.29,16625.0,300.55,300.7947,300.2328,300.2509,16625.0
2021-08-06 11:35:00,331.29,331.57,331.22,331.5,10389.0,300.2509,300.5047,300.1875,300.4413,10389.0
2021-08-06 11:40:00,331.37,331.52,331.25,331.43,9987.0,300.3234,300.4594,300.2147,300.3778,9987.0
2021-08-06 11:45:00,331.43,331.7,331.29,331.69,16324.0,300.3778,300.6225,300.2509,300.6135,16324.0
2021-08-06 11:50:00,331.68,331.71,331.11,331.12,14193.0,300.6044,300.6316,300.0878,300.0969,14193.0
2021-08-06 11:55:00,331.15,331.45,331.1,331.37,18413.0,300.124,300.3959,300.0787,300.3234,18413.0
2021-08-06 12:00:00,331.4,331.66,330.39,331.0,36613.0,300.3506,300.5863,299.4353,299.9881,36613.0
2021-08-06 12:05:00,331.0,331.3,330.62,331.29,52148.0,299.9881,300.26,299.6437,300.2509,52148.0
2021-08-06 12:10:00,331.29,331.42,331.04,331.12,11206.0,300.2509,300.3687,300.0244,300.0969,11206.0
2021-08-06 12:15:00,331.12,331.14,330.51,330.76,20839.0,300.0969,300.115,299.544,299.7706,20839.0
2021-08-06 12:20:00,330.77,330.81,330.4,330.59,22452.0,299.7796,299.8159,299.4443,299.6165,22452.0
2021-08-06 12:25:00,330.67,330.85,330.6,330.77,5761.0,299.689,299.8522,299.6256,299.7796,5761.0
2021-08-06 12:30:00,330.78,330.88,330.62,330.64,13116.0,299.7887,299.8793,299.6437,299.6618,13116.0
2021-08-06 12:35:00,330.59,330.74,330.54,330.63,20693.0,299.6165,299.7525,299.5712,299.6528,20693.0
2021-08-06 12:40:00,330.63,330.86,330.58,330.75,14811.0,299.6528,299.8612,299.6074,299.7615,14811.0
2021-08-06 12:45:00,330.81,331.5,330.74,331.5,16042.0,299.8159,300.4413,299.7525,300.4413,16042.0
2021-08-06 12:50:00,331.59,331.63,331.27,331.32,15596.0,300.5228,300.5591,300.2328,300.2781,15596.0
2021-08-06 12:55:00,331.32,331.57,331.15,331.45,14338.0,300.2781,300.5047,300.124,300.3959,14338.0
2021-08-06 13:00:00,331.52,331.53,331.14,331.35,11375.0,300.4594,300.4684,300.115,300.3053,11375.0
2021-08-06 13:05:00,331.29,331.29,331.04,331.15,4956.0,300.2509,300.2509,300.0244,300.124,4956.0
2021-08-06 13:10:00,331.03,331.22,331.03,331.21,9569.0,300.0153,300.1875,300.0153,300.1784,9569.0
2021-08-06 13:15:00,331.21,331.57,331.14,331.41,22062.0,300.1784,300.5047,300.115,300.3597,22062.0
2021-08-06 13:20:00,331.46,331.55,331.19,331.31,8865.0,300.405,300.4866,300.1603,300.2691,8865.0
2021-08-06 13:25:00,331.35,331.35,331.23,331.27,6695.0,300.3053,300.3053,300.1966,300.2328,6695.0
2021-08-06 13:30:00,331.27,331.34,331.19,331.31,21192.0,300.2328,300.2962,300.1603,300.2691,21192.0
2021-08-06 13:35:00,331.25,331.26,330.88,330.9,5377.0,300.2147,300.2237,299.8793,299.8975,5377.0
2021-08-06 13:40:00,330.86,331.09,330.8,331.06,11436.0,299.8612,300.0697,299.8068,300.0425,11436.0
2021-08-06 13:45:00,331.1,331.48,331.1,331.32,11076.0,300.0787,300.4231,300.0787,300.2781,11076.0
2021-08-06 13:50:00,331.28,331.36,330.91,330.97,12793.0,300.2419,300.3144,299.9065,299.9609,12793.0
2021-08-06 13:55:00,330.97,331.13,330.9,331.0,9785.0,299.9609,300.1059,299.8975,299.9881,9785.0
2021-08-06 14:00:00,330.96,331.19,330.96,331.02,15233.0,299.9518,300.1603,299.9518,300.0062,15233.0
2021-08-06 14:05:00,330.96,331.06,330.87,330.92,8267.0,299.9518,300.0425,299.8703,299.9156,8267.0
2021-08-06 14:10:00,330.98,331.03,330.85,330.87,8457.0,299.97,300.0153,299.8522,299.8703,8457.0
2021-08-06 14:15:00,330.87,331.11,330.83,331.09,10339.0,299.8703,300.0878,299.834,300.0697,10339.0
2021-08-06 14:20:00,331.02,331.04,330.89,330.98,7974.0,300.0062,300.0244,299.8884,299.97,7974.0
2021-08-06 14:25:00,331.02,331.02,330.82,330.93,6530.0,300.0062,300.0062,299.825,299.9247,6530.0
2021-08-06 14:30:00,330.98,331.03,330.88,330.96,7347.0,299.97,300.0153,299.8793,299.9518,7347.0
2021-08-06 14:35:00,330.96,331.0,330.82,330.9,3224.0,299.9518,299.9881,299.825,299.8975,3224.0
2021-08-06 14:40:00,330.94,330.94,330.72,330.74,12394.0,299.9337,299.9337,299.7343,299.7525,12394.0
2021-08-06 14:45:00,330.8,330.81,330.64,330.64,4881.0,299.8068,299.8159,299.6618,299.6618,4881.0
2021-08-06 14:50:00,330.61,330.63,330.53,330.57,14097.0,299.6346,299.6528,299.5621,299.5984,14097.0
2021-08-06 14:55:00,330.55,330.59,330.43,330.47,9485.0,299.5803,299.6165,299.4715,299.5078,9485.0
2021-08-06 15:00:00,330.38,330.49,330.19,330.2,22356.0,299.4262,299.5259,299.254,299.2631,22356.0
2021-08-06 15:05:00,330.25,330.3,330.13,330.27,26046.0,299.3084,299.3537,299.1996,299.3265,26046.0
2021-08-06 15:10:00,330.32,330.36,330.06,330.06,11058.0,299.3718,299.4081,299.1362,299.1362,11058.0
2021-08-06 15:15:00,330.1,330.16,329.95,330.02,14935.0,299.1724,299.2268,299.0365,299.0999,14935.0
2021-08-06 15:20:00,330.0,330.08,329.9,330.08,25769.0,299.0818,299.1543,298.9912,299.1543,25769.0
2021-08-06 15:25:00,330.07,330.09,329.91,329.94,27349.0,299.1452,299.1634,299.0002,299.0274,27349.0
2021-08-06 15:30:00,329.94,330.18,329.91,330.11,30089.0,299.0274,299.2449,299.0002,299.1815,30089.0
2021-08-06 15:35:00,330.07,330.2,329.84,329.89,24760.0,299.1452,299.2631,298.9368,298.9821,24760.0
2021-08-06 15:40:00,329.89,330.12,329.61,329.64,36537.0,298.9821,299.1905,298.7283,298.7555,36537.0
2021-08-06 15:45:00,329.63,329.68,329.43,329.44,46809.0,298.7465,298.7918,298.5652,298.5743,46809.0
2021-08-06 15:50:00,329.37,329.94,329.12,329.94,54197.0,298.5108,299.0274,298.2842,299.0274,54197.0
2021-08-06 15:55:00,329.82,329.99,329.63,329.84,99954.0,298.9187,299.0727,298.7465,298.9368,99954.0
2021-08-09 09:30:00,329.23,330.43,329.0,329.61,59908.0,298.3839,299.4715,298.1755,298.7283,59908.0
2021-08-09 09:35:00,329.53,330.98,329.47,330.98,41535.0,298.6558,299.97,298.6014,299.97,41535.0
2021-08-09 09:40:00,330.98,331.07,329.57,329.77,50756.0,299.97,300.0515,298.6921,298.8733,50756.0
2021-08-09 09:45:00,329.72,330.1,329.13,329.22,17718.0,298.828,299.1724,298.2933,298.3749,17718.0
2021-08-09 09:50:00,329.16,329.47,329.0,329.13,23407.0,298.3205,298.6014,298.1755,298.2933,23407.0
2021-08-09 09:55:00,329.14,329.37,328.23,328.52,26563.0,298.3024,298.5108,297.4776,297.7405,26563.0
2021-08-09 10:00:00,328.58,329.1,328.41,328.85,21547.0,297.7948,298.2661,297.6408,298.0395,21547.0
2021-08-09 10:05:00,328.86,329.06,328.54,328.83,31859.0,298.0486,298.2299,297.7586,298.0214,31859.0
2021-08-09 10:10:00,328.82,328.94,328.31,328.65,17600.0,298.0123,298.1211,297.5501,297.8583,17600.0
2021-08-09 10:15:00,328.59,328.59,328.22,328.22,17352.0,297.8039,297.8039,297.4686,297.4686,17352.0
2021-08-09 10:20:00,328.22,328.46,327.97,328.01,23817.0,297.4686,297.6861,297.242,297.2782,23817.0
2021-08-09 10:25:00,328.0,328.01,327.35,327.46,25327.0,297.2692,297.2782,296.6801,296.7798,25327.0
2021-08-09 10:30:00,327.46,328.1,327.32,327.89,17724.0,296.7798,297.3598,296.6529,297.1695,17724.0
2021-08-09 10:35:00,327.89,328.35,327.81,328.26,13095.0,297.1695,297.5864,297.097,297.5048,13095.0
2021-08-09 10:40:00,328.26,328.62,328.26,328.39,10262.0,297.5048,297.8311,297.5048,297.6226,10262.0
2021-08-09 10:45:00,328.5,328.73,328.24,328.28,19768.0,297.7223,297.9308,297.4867,297.5229,19768.0
2021-08-09 10:50:00,328.3,328.77,328.1,328.35,21175.0,297.5411,297.967,297.3598,297.5864,21175.0
2021-08-09 10:55:00,328.34,328.34,328.11,328.11,12334.0,297.5773,297.5773,297.3689,297.3689,12334.0
2021-08-09 11:00:00,328.1,328.14,327.74,327.85,6993.0,297.3598,297.3961,297.0335,297.1332,6993.0
2021-08-09 11:05:00,327.85,328.1,327.76,327.76,9622.0,297.1332,297.3598,297.0517,297.0517,9622.0
2021-08-09 11:10:00,327.8,328.3,327.74,328.3,6936.0,297.0879,297.5411,297.0335,297.5411,6936.0
2021-08-09 11:15:00,328.31,328.43,328.23,328.34,8647.0,297.5501,297.6589,297.4776,297.5773,8647.0
2021-08-09 11:20:00,328.3,328.6,328.25,328.57,11272.0,297.5411,297.813,297.4958,297.7858,11272.0
2021-08-09 11:25:00,328.57,328.81,328.54,328.69,6922.0,297.7858,298.0033,297.7586,297.8945,6922.0
2021-08-09 11:30:00,328.71,328.75,328.47,328.51,4460.0,297.9127,297.9489,297.6951,297.7314,4460.0
2021-08-09 11:35:00,328.48,328.55,328.4,328.4,4787.0,297.7042,297.7676,297.6317,297.6317,4787.0
2021-08-09 11:40:00,328.41,328.48,328.23,328.42,5045.0,297.6408,297.7042,297.4776,297.6498,5045.0
2021-08-09 11:45:00,328.42,328.66,328.4,328.6,4666.0,297.6498,297.8673,297.6317,297.813,4666.0
2021-08-09 11:50:00,328.66,328.95,328.64,328.81,5656.0,297.8673,298.1302,297.8492,298.0033,5656.0
2021-08-09 11:55:00,328.84,329.04,328.84,328.9,6663.0,298.0305,298.2117,298.0305,298.0849,6663.0
2021-08-09 12:00:00,328.92,329.08,328.78,328.8,4833.0,298.103,298.248,297.9761,297.9942,4833.0
2021-08-09 12:05:00,328.78,329.05,328.78,328.99,4430.0,297.9761,298.2208,297.9761,298.1664,4430.0
2021-08-09 12:10:00,329.02,329.37,329.02,329.28,7078.0,298.1936,298.5108,298.1936,298.4292,7078.0
2021-08-09 12:15:00,329.26,329.34,329.1,329.1,7003.0,298.4111,298.4836,298.2661,298.2661,7003.0
2021-08-09 12:20:00,329.13,329.36,329.13,329.26,8767.0,298.2933,298.5018,298.2933,298.4111,8767.0
2021-08-09 12:25:00,329.25,329.34,329.11,329.33,6574.0,298.4021,298.4836,298.2752,298.4746,6574.0
2021-08-09 12:30:00,329.38,329.76,329.38,329.44,10626.0,298.5199,298.8643,298.5199,298.5743,10626.0
2021-08-09 12:35:00,329.48,329.63,329.44,329.54,7893.0,298.6105,298.7465,298.5743,298.6649,7893.0
2021-08-09 12:40:00,329.55,329.55,329.43,329.52,4109.0,298.674,298.674,298.5652,298.6468,4109.0
2021-08-09 12:45:00,329.53,329.65,329.49,329.64,5488.0,298.6558,298.7646,298.6196,298.7555,5488.0
2021-08-09 12:50:00,329.64,329.76,329.62,329.62,6457.0,298.7555,298.8643,298.7374,298.7374,6457.0
2021-08-09 12:55:00,329.63,329.74,329.44,329.5,5355.0,298.7465,298.8462,298.5743,298.6286,5355.0
2021-08-09 13:00:00,329.5,329.59,329.32,329.32,5029.0,298.6286,298.7102,298.4655,298.4655,5029.0
2021-08-09 13:05:00,329.3,329.41,329.0,329.07,10075.0,298.4474,298.5471,298.1755,298.2389,10075.0
2021-08-09 13:10:00,329.08,329.13,328.79,328.83,15223.0,298.248,298.2933,297.9852,298.0214,15223.0
2021-08-09 13:15:00,328.8,328.89,328.77,328.82,5449.0,297.9942,298.0758,297.967,298.0123,5449.0
2021-08-09 13:20:00,328.84,329.08,328.81,329.07,4608.0,298.0305,298.248,298.0033,298.2389,4608.0
2021-08-09 13:25:00,329.05,329.15,328.91,328.91,5516.0,298.2208,298.3114,298.0939,298.0939,5516.0
2021-08-09 13:30:00,328.87,328.87,328.71,328.81,5045.0,298.0577,298.0577,297.9127,298.0033,5045.0
2021-08-09 13:35:00,328.82,329.07,328.82,328.89,6021.0,298.0123,298.2389,298.0123,298.0758,6021.0
2021-08-09 13:40:00,328.87,328.89,328.66,328.66,6917.0,298.0577,298.0758,297.8673,297.8673,6917.0
2021-08-09 13:45:00,328.68,329.02,328.67,328.91,5859.0,297.8855,298.1936,297.8764,298.0939,5859.0
2021-08-09 13:50:00,328.95,329.12,328.95,329.08,4880.0,298.1302,298.2842,298.1302,298.248,4880.0
2021-08-09 13:55:00,329.08,329.09,328.88,328.93,3650.0,298.248,298.2571,298.0667,298.112,3650.0
2021-08-09 14:00:00,328.93,329.04,328.88,329.03,5417.0,298.112,298.2117,298.0667,298.2027,5417.0
2021-08-09 14:05:00,329.02,329.02,328.86,328.86,4790.0,298.1936,298.1936,298.0486,298.0486,4790.0
2021-08-09 14:10:00,328.81,328.81,328.65,328.73,8563.0,298.0033,298.0033,297.8583,297.9308,8563.0
2021-08-09 14:15:00,328.78,328.96,328.77,328.89,6619.0,297.9761,298.1392,297.967,298.0758,6619.0
2021-08-09 14:20:00,328.91,328.97,328.84,328.9,4945.0,298.0939,298.1483,298.0305,298.0849,4945.0
2021-08-09 14:25:00,328.85,328.97,328.85,328.95,5959.0,298.0395,298.1483,298.0395,298.1302,5959.0
2021-08-09 14:30:00,328.95,329.07,328.82,329.07,4797.0,298.1302,298.2389,298.0123,298.2389,4797.0
2021-08-09 14:35:00,329.1,329.11,328.95,329.04,5470.0,298.2661,298.2752,298.1302,298.2117,5470.0
2021-08-09 14:40:00,328.98,328.98,328.67,328.91,9312.0,298.1574,298.1574,297.8764,298.0939,9312.0
2021-08-09 14:45:00,328.87,329.08,328.86,329.04,5574.0,298.0577,298.248,298.0486,298.2117,5574.0
2021-08-09 14:50:00,329.02,329.3,328.96,329.25,10905.0,298.1936,298.4474,298.1392,298.4021,10905.0
2021-08-09 14:55:00,329.29,329.29,329.05,329.09,6972.0,298.4383,298.4383,298.2208,298.2571,6972.0
2021-08-09 15:00:00,329.06,329.14,328.97,329.09,8961.0,298.2299,298.3024,298.1483,298.2571,8961.0
2021-08-09 15:05:00,329.05,329.16,328.91,329.14,8387.0,298.2208,298.3205,298.0939,298.3024,8387.0
2021-08-09 15:10:00,329.17,329.24,329.08,329.22,8028.0,298.3296,298.393,298.248,298.3749,8028.0
2021-08-09 15:15:00,329.24,329.33,329.14,329.18,9895.0,298.393,298.4746,298.3024,298.3386,9895.0
2021-08-09 15:20:00,329.2,329.23,328.9,328.91,5960.0,298.3567,298.3839,298.0849,298.0939,5960.0
2021-08-09 15:25:00,328.9,328.97,328.77,328.94,10760.0,298.0849,298.1483,297.967,298.1211,10760.0
2021-08-09 15:30:00,328.94,329.28,328.9,329.22,19319.0,298.1211,298.4292,298.0849,298.3749,19319.0
2021-08-09 15:35:00,329.22,329.45,329.22,329.39,18947.0,298.3749,298.5833,298.3749,298.5289,18947.0
2021-08-09 15:40:00,329.41,329.42,329.06,329.06,16687.0,298.5471,298.5561,298.2299,298.2299,16687.0
2021-08-09 15:45:00,329.03,329.19,328.92,328.93,26030.0,298.2027,298.3477,298.103,298.112,26030.0
2021-08-09 15:50:00,328.84,329.09,328.79,328.79,35983.0,298.0305,298.2571,297.9852,297.9852,35983.0
2021-08-09 15:55:00,328.79,328.86,328.61,328.65,93822.0,297.9852,298.0486,297.822,297.8583,93822.0
2021-08-10 09:30:00,328.67,328.74,327.14,327.85,81915.0,297.8764,297.9398,296.4897,297.1332,81915.0
2021-08-10 09:35:00,327.73,328.57,327.72,328.57,10753.0,297.0245,297.7858,297.0154,297.7858,10753.0
2021-08-10 09:40:00,328.57,329.21,328.34,329.21,10871.0,297.7858,298.3658,297.5773,298.3658,10871.0
2021-08-10 09:45:00,329.21,329.42,328.79,328.8,10681.0,298.3658,298.5561,297.9852,297.9942,10681.0
2021-08-10 09:50:00,328.85,329.29,328.8,329.19,10324.0,298.0395,298.4383,297.9942,298.3477,10324.0
2021-08-10 09:55:00,329.22,329.55,329.19,329.2,12953.0,298.3749,298.674,298.3477,298.3567,12953.0
2021-08-10 10:00:00,329.42,329.91,329.31,329.89,16190.0,298.5561,299.0002,298.4564,298.9821,16190.0
2021-08-10 10:05:00,329.88,330.31,329.77,330.31,12406.0,298.973,299.3627,298.8733,299.3627,12406.0
2021-08-10 10:10:00,330.31,330.74,330.09,330.67,16597.0,299.3627,299.7525,299.1634,299.689,16597.0
2021-08-10 10:15:00,330.73,331.13,330.67,331.0,15164.0,299.7434,300.1059,299.689,299.9881,15164.0
2021-08-10 10:20:00,331.03,331.36,331.01,331.25,14594.0,300.0153,300.3144,299.9972,300.2147,14594.0
2021-08-10 10:25:00,331.31,331.56,330.91,330.91,11563.0,300.2691,300.4956,299.9065,299.9065,11563.0
2021-08-10 10:30:00,330.91,331.18,330.62,331.06,10168.0,299.9065,300.1512,299.6437,300.0425,10168.0
2021-08-10 10:35:00,331.04,331.46,331.01,331.35,9635.0,300.0244,300.405,299.9972,300.3053,9635.0
2021-08-10 10:40:00,331.29,332.0,331.24,331.84,20170.0,300.2509,300.8944,300.2056,300.7494,20170.0
2021-08-10 10:45:00,331.8,331.9,331.38,331.71,19667.0,300.7131,300.8038,300.3325,300.6316,19667.0
2021-08-10 10:50:00,331.67,331.86,331.48,331.58,13087.0,300.5953,300.7675,300.4231,300.5138,13087.0
2021-08-10 10:55:00,331.57,331.83,331.44,331.82,12691.0,300.5047,300.7403,300.3869,300.7313,12691.0
2021-08-10 11:00:00,331.79,331.79,331.11,331.16,13928.0,300.7041,300.7041,300.0878,300.1331,13928.0
2021-08-10 11:05:00,331.21,331.24,330.85,331.18,13177.0,300.1784,300.2056,299.8522,300.1512,13177.0
2021-08-10 11:10:00,331.18,331.31,331.0,331.22,8433.0,300.1512,300.2691,299.9881,300.1875,8433.0
2021-08-10 11:15:00,331.29,331.39,331.01,331.29,8125.0,300.2509,300.3416,299.9972,300.2509,8125.0
2021-08-10 11:20:00,331.29,331.74,331.23,331.65,21821.0,300.2509,300.6588,300.1966,300.5772,21821.0
2021-08-10 11:25:00,331.65,331.88,331.54,331.71,7713.0,300.5772,300.7857,300.4775,300.6316,7713.0
2021-08-10 11:30:00,331.69,331.69,331.37,331.38,7032.0,300.6135,300.6135,300.3234,300.3325,7032.0
2021-08-10 11:35:00,331.37,331.67,331.36,331.56,9117.0,300.3234,300.5953,300.3144,300.4956,9117.0
2021-08-10 11:40:00,331.56,331.82,331.56,331.82,7564.0,300.4956,300.7313,300.4956,300.7313,7564.0
2021-08-10 11:45:00,331.87,331.92,331.65,331.79,4830.0,300.7766,300.8219,300.5772,300.7041,4830.0
2021-08-10 11:50:00,331.87,331.9,331.72,331.84,8687.0,300.7766,300.8038,300.6406,300.7494,8687.0
2021-08-10 11:55:00,331.84,332.29,331.8,332.29,15201.0,300.7494,301.1572,300.7131,301.1572,15201.0
2021-08-10 12:00:00,332.28,332.36,331.94,332.0,8429.0,301.1482,301.2207,300.84,300.8944,8429.0
2021-08-10 12:05:00,332.04,332.2,331.97,332.15,5915.0,300.9307,301.0757,300.8672,301.0304,5915.0
2021-08-10 12:10:00,332.15,332.16,331.92,332.09,5369.0,301.0304,301.0394,300.8219,300.976,5369.0
2021-08-10 12:15:00,332.13,332.35,332.13,332.29,8853.0,301.0122,301.2116,301.0122,301.1572,8853.0
2021-08-10 12:20:00,332.25,332.36,332.2,332.23,5405.0,301.121,301.2207,301.0757,301.1029,5405.0
2021-08-10 12:25:00,332.21,332.28,332.07,332.17,6037.0,301.0847,301.1482,300.9578,301.0485,6037.0
2021-08-10 12:30:00,332.18,332.27,332.1,332.17,5044.0,301.0575,301.1391,300.985,301.0485,5044.0
2021-08-10 12:35:00,332.24,332.35,332.17,332.24,5263.0,301.1119,301.2116,301.0485,301.1119,5263.0
2021-08-10 12:40:00,332.24,332.25,332.06,332.19,3394.0,301.1119,301.121,300.9488,301.0666,3394.0
2021-08-10 12:45:00,332.11,332.22,331.94,332.17,7501.0,300.9941,301.0938,300.84,301.0485,7501.0
2021-08-10 12:50:00,332.16,332.37,332.13,332.27,9515.0,301.0394,301.2297,301.0122,301.1391,9515.0
2021-08-10 12:55:00,332.33,332.48,332.26,332.44,7236.0,301.1935,301.3294,301.13,301.2932,7236.0
2021-08-10 13:00:00,332.48,332.67,332.47,332.63,7639.0,301.3294,301.5016,301.3204,301.4654,7639.0
2021-08-10 13:05:00,332.66,332.89,332.63,332.85,7677.0,301.4926,301.701,301.4654,301.6648,7677.0
2021-08-10 13:10:00,332.85,333.0,332.8,333.0,10093.0,301.6648,301.8007,301.6195,301.8007,10093.0
2021-08-10 13:15:00,333.01,333.22,332.98,333.16,11723.0,301.8098,302.0001,301.7826,301.9457,11723.0
2021-08-10 13:20:00,333.21,333.24,332.93,332.94,8288.0,301.991,302.0182,301.7373,301.7463,8288.0
2021-08-10 13:25:00,332.93,333.0,332.83,332.83,8178.0,301.7373,301.8007,301.6466,301.6466,8178.0
2021-08-10 13:30:00,332.85,332.94,332.62,332.89,7535.0,301.6648,301.7463,301.4563,301.701,7535.0
2021-08-10 13:35:00,332.93,332.94,332.6,332.67,8989.0,301.7373,301.7463,301.4382,301.5016,8989.0
2021-08-10 13:40:00,332.73,332.81,332.62,332.71,8327.0,301.556,301.6285,301.4563,301.5379,8327.0
2021-08-10 13:45:00,332.6,332.61,332.29,332.44,8273.0,301.4382,301.4473,301.1572,301.2932,8273.0
2021-08-10 13:50:00,332.41,332.62,332.2,332.42,11885.0,301.266,301.4563,301.0757,301.2751,11885.0
2021-08-10 13:55:00,332.42,332.68,332.29,332.68,9234.0,301.2751,301.5107,301.1572,301.5107,9234.0
2021-08-10 14:00:00,332.66,332.78,332.22,332.24,26240.0,301.4926,301.6013,301.0938,301.1119,26240.0
2021-08-10 14:05:00,332.29,332.32,332.11,332.14,6673.0,301.1572,301.1844,300.9941,301.0213,6673.0
2021-08-10 14:10:00,332.13,332.26,331.92,331.98,6391.0,301.0122,301.13,300.8219,300.8763,6391.0
2021-08-10 14:15:00,331.98,331.99,331.67,331.82,3976.0,300.8763,300.8853,300.5953,300.7313,3976.0
2021-08-10 14:20:00,331.79,331.8,331.46,331.47,7549.0,300.7041,300.7131,300.405,300.4141,7549.0
2021-08-10 14:25:00,331.46,331.48,331.31,331.41,9089.0,300.405,300.4231,300.2691,300.3597,9089.0
2021-08-10 14:30:00,331.41,331.58,331.31,331.56,11352.0,300.3597,300.5138,300.2691,300.4956,11352.0
2021-08-10 14:35:00,331.56,331.67,331.45,331.49,11253.0,300.4956,300.5953,300.3959,300.4322,11253.0
2021-08-10 14:40:00,331.58,331.74,331.44,331.45,7728.0,300.5138,300.6588,300.3869,300.3959,7728.0
2021-08-10 14:45:00,331.45,331.59,331.4,331.53,4646.0,300.3959,300.5228,300.3506,300.4684,4646.0
2021-08-10 14:50:00,331.53,331.53,331.36,331.41,6115.0,300.4684,300.4684,300.3144,300.3597,6115.0
2021-08-10 14:55:00,331.38,331.58,331.37,331.54,4809.0,300.3325,300.5138,300.3234,300.4775,4809.0
2021-08-10 15:00:00,331.51,331.51,331.25,331.28,11145.0,300.4503,300.4503,300.2147,300.2419,11145.0
2021-08-10 15:05:00,331.28,331.31,331.1,331.18,10420.0,300.2419,300.2691,300.0787,300.1512,10420.0
2021-08-10 15:10:00,331.23,331.36,331.18,331.3,8003.0,300.1966,300.3144,300.1512,300.26,8003.0
2021-08-10 15:15:00,331.3,331.39,331.2,331.26,6500.0,300.26,300.3416,300.1694,300.2237,6500.0
2021-08-10 15:20:00,331.26,331.32,331.19,331.27,7036.0,300.2237,300.2781,300.1603,300.2328,7036.0
2021-08-10 15:25:00,331.28,331.31,331.08,331.15,7388.0,300.2419,300.2691,300.0606,300.124,7388.0
2021-08-10 15:30:00,331.18,331.19,330.87,331.1,13796.0,300.1512,300.1603,299.8703,300.0787,13796.0
2021-08-10 15:35:00,331.14,331.17,330.8,331.07,11916.0,300.115,300.1422,299.8068,300.0515,11916.0
2021-08-10 15:40:00,331.07,331.09,330.94,331.04,12883.0,300.0515,300.0697,299.9337,300.0244,12883.0
2021-08-10 15:45:00,331.03,331.08,330.77,330.93,15755.0,300.0153,300.0606,299.7796,299.9247,15755.0
2021-08-10 15:50:00,330.86,331.22,330.59,331.09,37104.0,299.8612,300.1875,299.6165,300.0697,37104.0
2021-08-10 15:55:00,331.11,331.52,330.91,331.51,81978.0,300.0878,300.4594,299.9065,300.4503,81978.0
2021-08-11 09:30:00,333.8,336.4,333.4,336.4,155493.0,302.5258,304.8822,302.1632,304.8822,155493.0
2021-08-11 09:35:00,336.25,336.85,335.2,335.31,59262.0,304.7462,305.29,303.7946,303.8943,59262.0
2021-08-11 09:40:00,335.4,335.42,334.16,335.23,39450.0,303.9759,303.994,302.852,303.8218,39450.0
2021-08-11 09:45:00,335.26,337.41,335.19,337.31,96694.0,303.849,305.7975,303.7855,305.7069,96694.0
2021-08-11 09:50:00,337.29,337.77,337.06,337.21,74509.0,305.6888,306.1238,305.4803,305.6163,74509.0
2021-08-11 09:55:00,337.2,338.34,337.01,338.21,72469.0,305.6072,306.6404,305.435,306.5226,72469.0
2021-08-11 10:00:00,338.29,338.39,337.24,337.5,77689.0,306.5951,306.6857,305.6435,305.8791,77689.0
2021-08-11 10:05:00,337.59,337.61,336.91,337.47,24923.0,305.9607,305.9788,305.3444,305.8519,24923.0
2021-08-11 10:10:00,337.49,338.21,337.4,337.5,40173.0,305.87,306.5226,305.7885,305.8791,40173.0
2021-08-11 10:15:00,337.49,338.15,337.09,338.05,35046.0,305.87,306.4682,305.5075,306.3776,35046.0
2021-08-11 10:20:00,338.05,338.55,337.77,337.93,40981.0,306.3776,306.8307,306.1238,306.2688,40981.0
2021-08-11 10:25:00,337.95,338.36,337.77,338.26,26632.0,306.2869,306.6585,306.1238,306.5679,26632.0
2021-08-11 10:30:00,338.34,338.55,337.98,338.18,28369.0,306.6404,306.8307,306.3141,306.4954,28369.0
2021-08-11 10:35:00,338.06,338.06,337.71,337.81,17797.0,306.3866,306.3866,306.0694,306.1601,17797.0
2021-08-11 10:40:00,337.95,338.26,337.87,338.26,17601.0,306.2869,306.5679,306.2144,306.5679,17601.0
2021-08-11 10:45:00,338.14,338.4,338.02,338.03,21719.0,306.4591,306.6948,306.3504,306.3594,21719.0
2021-08-11 10:50:00,338.03,338.34,337.75,338.14,21210.0,306.3594,306.6404,306.1057,306.4591,21210.0
2021-08-11 10:55:00,338.1,338.23,337.95,338.16,17295.0,306.4229,306.5407,306.2869,306.4773,17295.0
2021-08-11 11:00:00,338.16,338.23,337.45,337.54,22139.0,306.4773,306.5407,305.8338,305.9154,22139.0
2021-08-11 11:05:00,337.5,337.53,337.2,337.29,14498.0,305.8791,305.9063,305.6072,305.6888,14498.0
2021-08-11 11:10:00,337.29,337.64,337.18,337.57,18958.0,305.6888,306.006,305.5891,305.9425,18958.0
2021-08-11 11:15:00,337.52,338.0,337.4,338.0,13331.0,305.8972,306.3323,305.7885,306.3323,13331.0
2021-08-11 11:20:00,338.0,338.01,337.74,337.81,16142.0,306.3323,306.3413,306.0966,306.1601,16142.0
2021-08-11 11:25:00,337.85,338.05,337.74,337.99,19889.0,306.1963,306.3776,306.0966,306.3232,19889.0
2021-08-11 11:30:00,337.99,338.02,337.61,337.62,8552.0,306.3232,306.3504,305.9788,305.9879,8552.0
2021-08-11 11:35:00,337.62,337.62,337.4,337.56,7204.0,305.9879,305.9879,305.7885,305.9335,7204.0
2021-08-11 11:40:00,337.54,337.78,337.45,337.5,7514.0,305.9154,306.1329,305.8338,305.8791,7514.0
2021-08-11 11:45:00,337.44,337.49,337.31,337.4,9401.0,305.8247,305.87,305.7069,305.7885,9401.0
2021-08-11 11:50:00,337.4,337.4,336.73,336.82,22201.0,305.7885,305.7885,305.1812,305.2628,22201.0
2021-08-11 11:55:00,336.82,336.82,336.26,336.26,13283.0,305.2628,305.2628,304.7553,304.7553,13283.0
2021-08-11 12:00:00,336.28,336.49,336.27,336.46,23197.0,304.7734,304.9637,304.7643,304.9365,23197.0
2021-08-11 12:05:00,336.53,336.83,336.5,336.69,9402.0,305.0,305.2719,304.9728,305.145,9402.0
2021-08-11 12:10:00,336.7,336.8,336.61,336.7,7713.0,305.1541,305.2447,305.0725,305.1541,7713.0
2021-08-11 12:15:00,336.69,336.74,336.4,336.4,12200.0,305.145,305.1903,304.8822,304.8822,12200.0
2021-08-11 12:20:00,336.42,336.43,336.14,336.22,10010.0,304.9003,304.9094,304.6465,304.719,10010.0
2021-08-11 12:25:00,336.28,336.59,336.26,336.59,8893.0,304.7734,305.0544,304.7553,305.0544,8893.0
2021-08-11 12:30:00,336.57,336.67,336.36,336.36,17631.0,305.0362,305.1269,304.8459,304.8459,17631.0
2021-08-11 12:35:00,336.42,336.48,336.33,336.33,5949.0,304.9003,304.9547,304.8187,304.8187,5949.0
2021-08-11 12:40:00,336.3,336.57,336.29,336.49,10104.0,304.7915,305.0362,304.7825,304.9637,10104.0
2021-08-11 12:45:00,336.5,336.5,336.18,336.18,11600.0,304.9728,304.9728,304.6828,304.6828,11600.0
2021-08-11 12:50:00,336.21,336.25,335.98,336.21,12177.0,304.71,304.7462,304.5015,304.71,12177.0
2021-08-11 12:55:00,336.25,336.44,336.14,336.38,5732.0,304.7462,304.9184,304.6465,304.864,5732.0
2021-08-11 13:00:00,336.38,336.57,336.28,336.44,12183.0,304.864,305.0362,304.7734,304.9184,12183.0
2021-08-11 13:05:00,336.46,336.58,336.38,336.48,14111.0,304.9365,305.0453,304.864,304.9547,14111.0
2021-08-11 13:10:00,336.44,336.56,336.38,336.56,11264.0,304.9184,305.0272,304.864,305.0272,11264.0
2021-08-11 13:15:00,336.53,336.55,336.32,336.32,6978.0,305.0,305.0181,304.8097,304.8097,6978.0
2021-08-11 13:20:00,336.32,336.8,336.32,336.79,16419.0,304.8097,305.2447,304.8097,305.2356,16419.0
2021-08-11 13:25:00,336.79,336.79,336.48,336.69,8304.0,305.2356,305.2356,304.9547,305.145,8304.0
2021-08-11 13:30:00,336.71,336.71,336.39,336.59,8195.0,305.1631,305.1631,304.8731,305.0544,8195.0
2021-08-11 13:35:00,336.59,336.8,336.48,336.66,9722.0,305.0544,305.2447,304.9547,305.1178,9722.0
2021-08-11 13:40:00,336.65,337.35,336.65,337.34,13091.0,305.1087,305.7432,305.1087,305.7341,13091.0
2021-08-11 13:45:00,337.34,337.68,337.24,337.68,17793.0,305.7341,306.0422,305.6435,306.0422,17793.0
2021-08-11 13:50:00,337.73,337.87,337.68,337.84,14224.0,306.0876,306.2144,306.0422,306.1872,14224.0
2021-08-11 13:55:00,337.84,337.93,337.42,337.9,18372.0,306.1872,306.2688,305.8066,306.2416,18372.0
2021-08-11 14:00:00,337.9,337.9,337.43,337.67,16552.0,306.2416,306.2416,305.8157,306.0332,16552.0
2021-08-11 14:05:00,337.61,337.85,337.53,337.62,15577.0,305.9788,306.1963,305.9063,305.9879,15577.0
2021-08-11 14:10:00,337.67,337.82,337.45,337.78,16884.0,306.0332,306.1691,305.8338,306.1329,16884.0
2021-08-11 14:15:00,337.78,337.78,337.48,337.58,7022.0,306.1329,306.1329,305.861,305.9516,7022.0
2021-08-11 14:20:00,337.67,337.89,337.61,337.77,10059.0,306.0332,306.2326,305.9788,306.1238,10059.0
2021-08-11 14:25:00,337.77,337.9,337.69,337.69,12656.0,306.1238,306.2416,306.0513,306.0513,12656.0
2021-08-11 14:30:00,337.69,337.8,337.47,337.49,10437.0,306.0513,306.151,305.8519,305.87,10437.0
2021-08-11 14:35:00,337.55,337.78,337.51,337.78,10885.0,305.9244,306.1329,305.8882,306.1329,10885.0
2021-08-11 14:40:00,337.9,337.91,337.57,337.58,9316.0,306.2416,306.2507,305.9425,305.9516,9316.0
2021-08-11 14:45:00,337.58,337.81,337.54,337.77,8833.0,305.9516,306.1601,305.9154,306.1238,8833.0
2021-08-11 14:50:00,337.8,337.8,337.52,337.64,7417.0,306.151,306.151,305.8972,306.006,7417.0
2021-08-11 14:55:00,337.7,337.76,337.55,337.74,10183.0,306.0604,306.1147,305.9244,306.0966,10183.0
2021-08-11 15:00:00,337.77,337.97,337.75,337.88,13273.0,306.1238,306.3051,306.1057,306.2235,13273.0
2021-08-11 15:05:00,337.9,337.93,337.72,337.78,12384.0,306.2416,306.2688,306.0785,306.1329,12384.0
2021-08-11 15:10:00,337.74,337.74,337.49,337.6,10002.0,306.0966,306.0966,305.87,305.9697,10002.0
2021-08-11 15:15:00,337.67,337.75,337.43,337.75,8948.0,306.0332,306.1057,305.8157,306.1057,8948.0
2021-08-11 15:20:00,337.7,337.75,337.52,337.69,14782.0,306.0604,306.1057,305.8972,306.0513,14782.0
2021-08-11 15:25:00,337.69,337.95,337.65,337.87,19861.0,306.0513,306.2869,306.0151,306.2144,19861.0
2021-08-11 15:30:00,337.86,337.87,337.47,337.54,24627.0,306.2054,306.2144,305.8519,305.9154,24627.0
2021-08-11 15:35:00,337.53,337.53,337.23,337.25,24512.0,305.9063,305.9063,305.6344,305.6525,24512.0
2021-08-11 15:40:00,337.3,337.51,337.21,337.45,41358.0,305.6978,305.8882,305.6163,305.8338,41358.0
2021-08-11 15:45:00,337.49,337.54,337.08,337.16,30899.0,305.87,305.9154,305.4985,305.571,30899.0
2021-08-11 15:50:00,337.15,337.66,337.01,337.37,47263.0,305.5619,306.0241,305.435,305.7613,47263.0
2021-08-11 15:55:00,337.42,337.59,336.59,336.93,230884.0,305.8066,305.9607,305.0544,305.3625,230884.0
2021-08-12 09:30:00,337.35,337.65,335.46,335.86,73304.0,305.7432,306.0151,304.0302,304.3928,73304.0
2021-08-12 09:35:00,335.85,337.92,335.73,337.32,17110.0,304.3837,306.2598,304.2749,305.716,17110.0
2021-08-12 09:40:00,337.34,338.17,337.26,337.92,19537.0,305.7341,306.4863,305.6616,306.2598,19537.0
2021-08-12 09:45:00,337.86,337.89,335.89,335.89,16178.0,306.2054,306.2326,304.4199,304.4199,16178.0
2021-08-12 09:50:00,336.08,336.08,335.28,335.43,22820.0,304.5921,304.5921,303.8671,304.003,22820.0
2021-08-12 09:55:00,335.46,335.64,334.47,335.42,22337.0,304.0302,304.1934,303.133,303.994,22337.0
2021-08-12 10:00:00,335.42,335.46,334.46,334.57,11351.0,303.994,304.0302,303.1239,303.2236,11351.0
2021-08-12 10:05:00,334.5,334.92,334.45,334.64,14298.0,303.1602,303.5408,303.1149,303.2871,14298.0
2021-08-12 10:10:00,334.56,334.66,334.18,334.23,10312.0,303.2146,303.3052,302.8702,302.9155,10312.0
2021-08-12 10:15:00,334.27,334.8,334.24,334.58,10198.0,302.9517,303.4321,302.9245,303.2327,10198.0
2021-08-12 10:20:00,334.48,335.03,334.48,334.65,10646.0,303.1421,303.6405,303.1421,303.2961,10646.0
2021-08-12 10:25:00,334.81,335.49,334.79,335.48,13717.0,303.4411,304.0574,303.423,304.0484,13717.0
2021-08-12 10:30:00,335.51,335.53,335.0,335.08,11588.0,304.0756,304.0937,303.6133,303.6858,11588.0
2021-08-12 10:35:00,335.0,335.23,334.81,335.14,10307.0,303.6133,303.8218,303.4411,303.7402,10307.0
2021-08-12 10:40:00,335.18,335.21,334.84,334.97,8044.0,303.7765,303.8037,303.4683,303.5861,8044.0
2021-08-12 10:45:00,334.84,335.27,334.68,335.19,15010.0,303.4683,303.858,303.3233,303.7855,15010.0
2021-08-12 10:50:00,335.17,335.55,334.89,335.37,14150.0,303.7674,304.1118,303.5136,303.9487,14150.0
2021-08-12 10:55:00,335.25,335.36,334.97,335.16,11780.0,303.8399,303.9396,303.5861,303.7583,11780.0
2021-08-12 11:00:00,335.07,335.12,334.62,334.66,8995.0,303.6768,303.7221,303.2689,303.3052,8995.0
2021-08-12 11:05:00,334.65,334.77,334.45,334.73,6350.0,303.2961,303.4049,303.1149,303.3686,6350.0
2021-08-12 11:10:00,334.73,334.77,334.27,334.6,10816.0,303.3686,303.4049,302.9517,303.2508,10816.0
2021-08-12 11:15:00,334.54,334.7,334.45,334.62,11430.0,303.1964,303.3414,303.1149,303.2689,11430.0
2021-08-12 11:20:00,334.64,334.87,334.44,334.73,13255.0,303.2871,303.4955,303.1058,303.3686,13255.0
2021-08-12 11:25:00,334.73,335.23,334.71,334.87,9180.0,303.3686,303.8218,303.3505,303.4955,9180.0
2021-08-12 11:30:00,334.86,335.35,334.82,335.32,12184.0,303.4864,303.9305,303.4502,303.9034,12184.0
2021-08-12 11:35:00,335.27,335.69,335.13,335.54,16182.0,303.858,304.2387,303.7312,304.1027,16182.0
2021-08-12 11:40:00,335.54,335.67,334.9,334.9,8120.0,304.1027,304.2206,303.5227,303.5227,8120.0
2021-08-12 11:45:00,334.88,335.0,334.7,334.94,7601.0,303.5046,303.6133,303.3414,303.559,7601.0
2021-08-12 11:50:00,334.97,335.06,334.78,335.05,7102.0,303.5861,303.6677,303.4139,303.6586,7102.0
2021-08-12 11:55:00,335.1,335.11,334.73,334.73,6852.0,303.704,303.713,303.3686,303.3686,6852.0
2021-08-12 12:00:00,334.75,334.9,334.64,334.83,6044.0,303.3868,303.5227,303.2871,303.4593,6044.0
2021-08-12 12:05:00,334.83,335.12,334.62,335.11,8060.0,303.4593,303.7221,303.2689,303.713,8060.0
2021-08-12 12:10:00,335.02,335.24,334.93,335.03,9628.0,303.6315,303.8308,303.5499,303.6405,9628.0
2021-08-12 12:15:00,335.08,335.08,334.48,334.56,22143.0,303.6858,303.6858,303.1421,303.2146,22143.0
2021-08-12 12:20:00,334.56,334.64,334.33,334.37,7414.0,303.2146,303.2871,303.0061,303.0424,7414.0
2021-08-12 12:25:00,334.4,334.52,334.25,334.51,8552.0,303.0695,303.1783,302.9336,303.1692,8552.0
2021-08-12 12:30:00,334.51,334.63,334.4,334.47,6781.0,303.1692,303.278,303.0695,303.133,6781.0
2021-08-12 12:35:00,334.48,334.59,334.43,334.58,7946.0,303.1421,303.2417,303.0967,303.2327,7946.0
2021-08-12 12:40:00,334.57,334.82,334.54,334.72,22327.0,303.2236,303.4502,303.1964,303.3596,22327.0
2021-08-12 12:45:00,334.69,334.69,334.14,334.17,12294.0,303.3324,303.3324,302.8339,302.8611,12294.0
2021-08-12 12:50:00,334.15,334.16,333.9,333.9,11862.0,302.843,302.852,302.6164,302.6164,11862.0
2021-08-12 12:55:00,333.9,334.03,333.75,334.03,12458.0,302.6164,302.7342,302.4804,302.7342,12458.0
2021-08-12 13:00:00,333.98,333.98,333.36,333.36,7748.0,302.6889,302.6889,302.127,302.127,7748.0
2021-08-12 13:05:00,333.34,333.42,332.89,332.97,23524.0,302.1089,302.1814,301.701,301.7735,23524.0
2021-08-12 13:10:00,332.97,333.14,332.88,333.02,13060.0,301.7735,301.9276,301.692,301.8188,13060.0
2021-08-12 13:15:00,332.97,333.03,332.74,332.83,14485.0,301.7735,301.8279,301.5651,301.6466,14485.0
2021-08-12 13:20:00,332.83,333.1,332.79,332.98,8522.0,301.6466,301.8913,301.6104,301.7826,8522.0
2021-08-12 13:25:00,332.96,333.05,332.7,333.0,13227.0,301.7645,301.846,301.5288,301.8007,13227.0
2021-08-12 13:30:00,333.0,333.03,332.83,332.94,15477.0,301.8007,301.8279,301.6466,301.7463,15477.0
2021-08-12 13:35:00,332.93,332.94,332.72,332.73,6900.0,301.7373,301.7463,301.5469,301.556,6900.0
2021-08-12 13:40:00,332.7,332.85,332.44,332.44,18325.0,301.5288,301.6648,301.2932,301.2932,18325.0
2021-08-12 13:45:00,332.39,332.54,332.37,332.41,12918.0,301.2479,301.3838,301.2297,301.266,12918.0
2021-08-12 13:50:00,332.35,332.79,332.28,332.78,13712.0,301.2116,301.6104,301.1482,301.6013,13712.0
2021-08-12 13:55:00,332.73,332.99,332.7,332.85,15814.0,301.556,301.7917,301.5288,301.6648,15814.0
2021-08-12 14:00:00,332.85,332.87,332.71,332.8,7016.0,301.6648,301.6829,301.5379,301.6195,7016.0
2021-08-12 14:05:00,332.87,333.34,332.83,333.3,27725.0,301.6829,302.1089,301.6466,302.0726,27725.0
2021-08-12 14:10:00,333.33,333.42,333.24,333.35,8016.0,302.0998,302.1814,302.0182,302.1179,8016.0
2021-08-12 14:15:00,333.39,333.87,333.37,333.87,11507.0,302.1542,302.5892,302.1361,302.5892,11507.0
2021-08-12 14:20:00,333.86,333.86,333.46,333.5,9550.0,302.5801,302.5801,302.2176,302.2539,9550.0
2021-08-12 14:25:00,333.5,333.52,333.21,333.32,9928.0,302.2539,302.272,301.991,302.0907,9928.0
2021-08-12 14:30:00,333.29,333.36,333.21,333.34,6392.0,302.0635,302.127,301.991,302.1089,6392.0
2021-08-12 14:35:00,333.34,333.57,333.21,333.52,6954.0,302.1089,302.3173,301.991,302.272,6954.0
2021-08-12 14:40:00,333.52,333.52,333.25,333.25,5528.0,302.272,302.272,302.0273,302.0273,5528.0
2021-08-12 14:45:00,333.3,333.52,333.28,333.46,5708.0,302.0726,302.272,302.0545,302.2176,5708.0
2021-08-12 14:50:00,333.38,333.49,333.33,333.49,6620.0,302.1451,302.2448,302.0998,302.2448,6620.0
2021-08-12 14:55:00,333.45,333.52,333.37,333.44,6318.0,302.2086,302.272,302.1361,302.1995,6318.0
2021-08-12 15:00:00,333.48,333.7,333.48,333.66,10196.0,302.2357,302.4351,302.2357,302.3989,10196.0
2021-08-12 15:05:00,333.66,333.83,333.6,333.64,10640.0,302.3989,302.553,302.3445,302.3808,10640.0
2021-08-12 15:10:00,333.67,333.79,333.61,333.75,8916.0,302.4079,302.5167,302.3536,302.4804,8916.0
2021-08-12 15:15:00,333.73,333.77,333.51,333.51,5907.0,302.4623,302.4986,302.2629,302.2629,5907.0
2021-08-12 15:20:00,333.51,333.62,333.43,333.56,8434.0,302.2629,302.3626,302.1904,302.3082,8434.0
2021-08-12 15:25:00,333.56,333.69,333.46,333.69,8237.0,302.3082,302.4261,302.2176,302.4261,8237.0
2021-08-12 15:30:00,333.66,334.0,333.66,333.99,13852.0,302.3989,302.707,302.3989,302.698,13852.0
2021-08-12 15:35:00,334.04,334.23,334.04,334.07,14590.0,302.7433,302.9155,302.7433,302.7705,14590.0
2021-08-12 15:40:00,334.11,334.12,333.65,333.74,17098.0,302.8067,302.8158,302.3898,302.4714,17098.0
2021-08-12 15:45:00,333.69,333.75,333.39,333.73,22304.0,302.4261,302.4804,302.1542,302.4623,22304.0
2021-08-12 15:50:00,333.62,333.76,333.49,333.64,34978.0,302.3626,302.4895,302.2448,302.3808,34978.0
2021-08-12 15:55:00,333.56,334.06,333.32,334.0,135946.0,302.3082,302.7614,302.0907,302.707,135946.0
2021-08-13 09:30:00,333.86,334.25,333.36,333.52,50793.0,302.5801,302.9336,302.127,302.272,50793.0
2021-08-13 09:35:00,333.53,334.2,333.32,334.2,16985.0,302.2811,302.8883,302.0907,302.8883,16985.0
2021-08-13 09:40:00,334.35,335.16,334.35,335.15,26261.0,303.0242,303.7583,303.0242,303.7493,26261.0
2021-08-13 09:45:00,335.22,335.8,334.77,335.03,20348.0,303.8127,304.3384,303.4049,303.6405,20348.0
2021-08-13 09:50:00,334.99,335.28,334.46,334.66,20761.0,303.6043,303.8671,303.1239,303.3052,20761.0
2021-08-13 09:55:00,334.77,335.22,334.52,334.52,9126.0,303.4049,303.8127,303.1783,303.1783,9126.0
2021-08-13 10:00:00,334.62,334.66,333.17,333.18,20552.0,303.2689,303.3052,301.9548,301.9639,20552.0
2021-08-13 10:05:00,333.18,333.19,332.0,332.58,29909.0,301.9639,301.9729,300.8944,301.4201,29909.0
2021-08-13 10:10:00,332.58,332.6,331.87,331.87,24517.0,301.4201,301.4382,300.7766,300.7766,24517.0
2021-08-13 10:15:00,331.85,332.01,331.65,331.65,15125.0,300.7585,300.9035,300.5772,300.5772,15125.0
2021-08-13 10:20:00,331.68,332.4,331.65,331.83,21173.0,300.6044,301.2569,300.5772,300.7403,21173.0
2021-08-13 10:25:00,331.94,332.45,331.86,332.42,17596.0,300.84,301.3022,300.7675,301.2751,17596.0
2021-08-13 10:30:00,332.35,332.47,331.74,331.8,10160.0,301.2116,301.3204,300.6588,300.7131,10160.0
2021-08-13 10:35:00,331.82,332.03,331.68,331.69,10624.0,300.7313,300.9216,300.6044,300.6135,10624.0
2021-08-13 10:40:00,331.69,332.05,331.43,331.96,11331.0,300.6135,300.9397,300.3778,300.8582,11331.0
2021-08-13 10:45:00,331.96,332.04,331.74,331.76,10179.0,300.8582,300.9307,300.6588,300.6769,10179.0
2021-08-13 10:50:00,331.76,332.39,331.75,331.81,13216.0,300.6769,301.2479,300.6678,300.7222,13216.0
2021-08-13 10:55:00,331.82,332.0,331.79,331.88,12718.0,300.7313,300.8944,300.7041,300.7857,12718.0
2021-08-13 11:00:00,331.96,332.1,331.41,331.52,10023.0,300.8582,300.985,300.3597,300.4594,10023.0
2021-08-13 11:05:00,331.52,331.79,331.35,331.77,17987.0,300.4594,300.7041,300.3053,300.686,17987.0
2021-08-13 11:10:00,331.76,331.9,331.45,331.82,10198.0,300.6769,300.8038,300.3959,300.7313,10198.0
2021-08-13 11:15:00,331.83,332.16,331.82,332.04,7928.0,300.7403,301.0394,300.7313,300.9307,7928.0
2021-08-13 11:20:00,332.13,332.3,331.84,331.96,12022.0,301.0122,301.1663,300.7494,300.8582,12022.0
2021-08-13 11:25:00,331.96,332.14,331.68,332.13,9982.0,300.8582,301.0213,300.6044,301.0122,9982.0
2021-08-13 11:30:00,332.02,332.13,331.67,331.82,6811.0,300.9125,301.0122,300.5953,300.7313,6811.0
2021-08-13 11:35:00,331.82,332.01,331.71,331.86,10032.0,300.7313,300.9035,300.6316,300.7675,10032.0
2021-08-13 11:40:00,331.93,332.15,331.82,332.09,10533.0,300.831,301.0304,300.7313,300.976,10533.0
2021-08-13 11:45:00,332.04,332.16,331.88,332.01,9294.0,300.9307,301.0394,300.7857,300.9035,9294.0
2021-08-13 11:50:00,332.16,332.37,332.05,332.18,11848.0,301.0394,301.2297,300.9397,301.0575,11848.0
2021-08-13 11:55:00,332.14,332.35,332.11,332.15,8552.0,301.0213,301.2116,300.9941,301.0304,8552.0
2021-08-13 12:00:00,332.25,332.4,332.16,332.29,10782.0,301.121,301.2569,301.0394,301.1572,10782.0
2021-08-13 12:05:00,332.34,332.38,332.15,332.31,6928.0,301.2026,301.2388,301.0304,301.1754,6928.0
2021-08-13 12:10:00,332.22,332.36,332.17,332.35,8678.0,301.0938,301.2207,301.0485,301.2116,8678.0
2021-08-13 12:15:00,332.31,332.37,332.0,332.1,10913.0,301.1754,301.2297,300.8944,300.985,10913.0
2021-08-13 12:20:00,332.08,332.54,332.08,332.43,8427.0,300.9669,301.3838,300.9669,301.2841,8427.0
2021-08-13 12:25:00,332.43,332.72,332.43,332.47,8680.0,301.2841,301.5469,301.2841,301.3204,8680.0
2021-08-13 12:30:00,332.47,332.61,332.38,332.55,11349.0,301.3204,301.4473,301.2388,301.3929,11349.0
2021-08-13 12:35:00,332.55,332.7,332.35,332.58,12300.0,301.3929,301.5288,301.2116,301.4201,12300.0
2021-08-13 12:40:00,332.56,332.68,332.36,332.4,10629.0,301.4019,301.5107,301.2207,301.2569,10629.0
2021-08-13 12:45:00,332.4,332.43,332.13,332.13,8970.0,301.2569,301.2841,301.0122,301.0122,8970.0
2021-08-13 12:50:00,332.13,332.15,331.97,332.05,12162.0,301.0122,301.0304,300.8672,300.9397,12162.0
2021-08-13 12:55:00,332.0,332.09,331.87,331.97,18838.0,300.8944,300.976,300.7766,300.8672,18838.0
2021-08-13 13:00:00,331.87,332.12,331.87,331.99,13123.0,300.7766,301.0032,300.7766,300.8853,13123.0
2021-08-13 13:05:00,332.0,332.17,331.95,332.13,8112.0,300.8944,301.0485,300.8491,301.0122,8112.0
2021-08-13 13:10:00,332.18,332.18,331.76,331.81,11754.0,301.0575,301.0575,300.6769,300.7222,11754.0
2021-08-13 13:15:00,331.82,331.99,331.76,331.99,8098.0,300.7313,300.8853,300.6769,300.8853,8098.0
2021-08-13 13:20:00,331.96,332.04,331.86,332.01,11424.0,300.8582,300.9307,300.7675,300.9035,11424.0
2021-08-13 13:25:00,332.0,332.12,331.96,332.01,11934.0,300.8944,301.0032,300.8582,300.9035,11934.0
2021-08-13 13:30:00,332.0,332.01,331.5,331.5,13631.0,300.8944,300.9035,300.4413,300.4413,13631.0
2021-08-13 13:35:00,331.5,331.71,331.4,331.49,11208.0,300.4413,300.6316,300.3506,300.4322,11208.0
2021-08-13 13:40:00,331.53,331.72,331.4,331.52,14385.0,300.4684,300.6406,300.3506,300.4594,14385.0
2021-08-13 13:45:00,331.52,331.7,331.36,331.64,10812.0,300.4594,300.6225,300.3144,300.5681,10812.0
2021-08-13 13:50:00,331.65,331.83,331.53,331.69,11340.0,300.5772,300.7403,300.4684,300.6135,11340.0
2021-08-13 13:55:00,331.73,331.89,331.56,331.56,10429.0,300.6497,300.7947,300.4956,300.4956,10429.0
2021-08-13 14:00:00,331.58,331.69,331.54,331.65,8977.0,300.5138,300.6135,300.4775,300.5772,8977.0
2021-08-13 14:05:00,331.6,331.74,331.51,331.61,9954.0,300.5319,300.6588,300.4503,300.5409,9954.0
2021-08-13 14:10:00,331.65,331.82,331.61,331.78,9346.0,300.5772,300.7313,300.5409,300.695,9346.0
2021-08-13 14:15:00,331.78,331.91,331.59,331.79,9258.0,300.695,300.8128,300.5228,300.7041,9258.0
2021-08-13 14:20:00,331.81,331.92,331.57,331.75,14642.0,300.7222,300.8219,300.5047,300.6678,14642.0
2021-08-13 14:25:00,331.75,331.82,331.6,331.74,11617.0,300.6678,300.7313,300.5319,300.6588,11617.0
2021-08-13 14:30:00,331.74,331.95,331.69,331.93,9719.0,300.6588,300.8491,300.6135,300.831,9719.0
2021-08-13 14:35:00,331.9,331.99,331.63,331.65,10472.0,300.8038,300.8853,300.5591,300.5772,10472.0
2021-08-13 14:40:00,331.73,331.73,331.41,331.5,8758.0,300.6497,300.6497,300.3597,300.4413,8758.0
2021-08-13 14:45:00,331.46,331.6,331.39,331.43,6681.0,300.405,300.5319,300.3416,300.3778,6681.0
2021-08-13 14:50:00,331.43,331.51,331.27,331.4,13914.0,300.3778,300.4503,300.2328,300.3506,13914.0
2021-08-13 14:55:00,331.41,331.47,331.25,331.26,14960.0,300.3597,300.4141,300.2147,300.2237,14960.0
2021-08-13 15:00:00,331.25,331.48,331.22,331.44,12584.0,300.2147,300.4231,300.1875,300.3869,12584.0
2021-08-13 15:05:00,331.42,331.56,331.39,331.53,9943.0,300.3687,300.4956,300.3416,300.4684,9943.0
2021-08-13 15:10:00,331.54,331.61,331.4,331.47,14898.0,300.4775,300.5409,300.3506,300.4141,14898.0
2021-08-13 15:15:00,331.44,331.46,331.07,331.14,14854.0,300.3869,300.405,300.0515,300.115,14854.0
2021-08-13 15:20:00,331.16,331.54,331.16,331.52,13489.0,300.1331,300.4775,300.1331,300.4594,13489.0
2021-08-13 15:25:00,331.55,331.57,331.26,331.46,15490.0,300.4866,300.5047,300.2237,300.405,15490.0
2021-08-13 15:30:00,331.45,331.45,331.27,331.37,17315.0,300.3959,300.3959,300.2328,300.3234,17315.0
2021-08-13 15:35:00,331.38,331.61,331.32,331.48,33029.0,300.3325,300.5409,300.2781,300.4231,33029.0
2021-08-13 15:40:00,331.48,331.51,331.09,331.13,27518.0,300.4231,300.4503,300.0697,300.1059,27518.0
2021-08-13 15:45:00,331.11,331.24,331.1,331.16,21937.0,300.0878,300.2056,300.0787,300.1331,21937.0
2021-08-13 15:50:00,331.17,331.44,331.03,331.18,58750.0,300.1422,300.3869,300.0153,300.1512,58750.0
2021-08-13 15:55:00,331.18,331.33,330.98,331.33,169853.0,300.1512,300.2872,299.97,300.2872,169853.0
2021-08-16 09:30:00,330.71,331.32,329.13,329.2,137484.0,299.7253,300.2781,298.2933,298.3567,137484.0
2021-08-16 09:35:00,329.12,329.72,328.32,329.56,40214.0,298.2842,298.828,297.5592,298.683,40214.0
2021-08-16 09:40:00,329.44,330.34,329.44,330.34,40834.0,298.5743,299.3899,298.5743,299.3899,40834.0
2021-08-16 09:45:00,330.28,330.35,328.41,328.98,69334.0,299.3356,299.399,297.6408,298.1574,69334.0
2021-08-16 09:50:00,328.97,329.05,327.97,328.53,35514.0,298.1483,298.2208,297.242,297.7495,35514.0
2021-08-16 09:55:00,328.46,329.53,328.43,329.15,26070.0,297.6861,298.6558,297.6589,298.3114,26070.0
2021-08-16 10:00:00,329.08,330.24,328.89,329.83,40412.0,298.248,299.2993,298.0758,298.9277,40412.0
2021-08-16 10:05:00,330.01,331.76,330.01,331.62,20509.0,299.0909,300.6769,299.0909,300.55,20509.0
2021-08-16 10:10:00,331.7,332.18,331.31,332.18,24094.0,300.6225,301.0575,300.2691,301.0575,24094.0
2021-08-16 10:15:00,332.17,332.58,331.71,332.31,29704.0,301.0485,301.4201,300.6316,301.1754,29704.0
2021-08-16 10:20:00,332.16,332.45,331.78,332.37,19467.0,301.0394,301.3022,300.695,301.2297,19467.0
2021-08-16 10:25:00,332.37,332.7,332.19,332.57,26830.0,301.2297,301.5288,301.0666,301.411,26830.0
2021-08-16 10:30:00,332.72,333.12,332.62,332.99,28007.0,301.5469,301.9095,301.4563,301.7917,28007.0
2021-08-16 10:35:00,332.94,333.62,332.89,333.47,27119.0,301.7463,302.3626,301.701,302.2267,27119.0
2021-08-16 10:40:00,333.47,333.67,333.12,333.46,20972.0,302.2267,302.4079,301.9095,302.2176,20972.0
2021-08-16 10:45:00,333.45,333.6,333.0,333.07,20912.0,302.2086,302.3445,301.8007,301.8642,20912.0
2021-08-16 10:50:00,333.0,333.37,332.71,332.98,22143.0,301.8007,302.1361,301.5379,301.7826,22143.0
2021-08-16 10:55:00,332.93,333.06,332.44,332.9,20719.0,301.7373,301.8551,301.2932,301.7101,20719.0
2021-08-16 11:00:00,332.93,333.15,332.68,332.73,17480.0,301.7373,301.9367,301.5107,301.556,17480.0
2021-08-16 11:05:00,332.66,333.13,332.65,332.85,17517.0,301.4926,301.9185,301.4835,301.6648,17517.0
2021-08-16 11:10:00,332.85,333.06,332.6,333.06,15126.0,301.6648,301.8551,301.4382,301.8551,15126.0
2021-08-16 11:15:00,333.08,333.13,332.85,332.94,13653.0,301.8732,301.9185,301.6648,301.7463,13653.0
2021-08-16 11:20:00,333.02,333.32,333.01,333.06,16972.0,301.8188,302.0907,301.8098,301.8551,16972.0
2021-08-16 11:25:00,333.16,333.29,332.97,333.17,16466.0,301.9457,302.0635,301.7735,301.9548,16466.0
2021-08-16 11:30:00,333.2,333.29,332.79,332.79,13962.0,301.982,302.0635,301.6104,301.6104,13962.0
2021-08-16 11:35:00,332.83,333.2,332.7,333.2,19771.0,301.6466,301.982,301.5288,301.982,19771.0
2021-08-16 11:40:00,333.22,333.4,332.92,332.94,10817.0,302.0001,302.1632,301.7282,301.7463,10817.0
2021-08-16 11:45:00,332.98,333.14,332.76,332.86,21626.0,301.7826,301.9276,301.5832,301.6738,21626.0
2021-08-16 11:50:00,332.86,333.2,332.82,333.03,12905.0,301.6738,301.982,301.6376,301.8279,12905.0
2021-08-16 11:55:00,333.06,333.06,332.7,333.02,11847.0,301.8551,301.8551,301.5288,301.8188,11847.0
2021-08-16 12:00:00,333.03,333.16,332.91,333.08,11606.0,301.8279,301.9457,301.7191,301.8732,11606.0
2021-08-16 12:05:00,333.08,333.28,333.08,333.28,9264.0,301.8732,302.0545,301.8732,302.0545,9264.0
2021-08-16 12:10:00,333.24,333.31,333.12,333.27,9219.0,302.0182,302.0817,301.9095,302.0454,9219.0
2021-08-16 12:15:00,333.29,333.59,333.27,333.44,19306.0,302.0635,302.3354,302.0454,302.1995,19306.0
2021-08-16 12:20:00,333.49,333.84,333.47,333.83,10986.0,302.2448,302.562,302.2267,302.553,10986.0
2021-08-16 12:25:00,333.84,333.9,333.77,333.9,10280.0,302.562,302.6164,302.4986,302.6164,10280.0
2021-08-16 12:30:00,333.9,333.98,333.69,333.82,8290.0,302.6164,302.6889,302.4261,302.5439,8290.0
2021-08-16 12:35:00,333.75,334.0,333.66,333.91,10837.0,302.4804,302.707,302.3989,302.6255,10837.0
2021-08-16 12:40:00,333.97,334.45,333.83,334.45,12803.0,302.6798,303.1149,302.553,303.1149,12803.0
2021-08-16 12:45:00,334.43,334.63,334.34,334.46,18939.0,303.0967,303.278,303.0152,303.1239,18939.0
2021-08-16 12:50:00,334.5,334.9,334.38,334.9,37335.0,303.1602,303.5227,303.0514,303.5227,37335.0
2021-08-16 12:55:00,334.92,334.92,334.46,334.53,17729.0,303.5408,303.5408,303.1239,303.1874,17729.0
2021-08-16 13:00:00,334.68,334.72,334.31,334.4,11321.0,303.3233,303.3596,302.988,303.0695,11321.0
2021-08-16 13:05:00,334.43,334.58,334.36,334.46,11406.0,303.0967,303.2327,303.0333,303.1239,11406.0
2021-08-16 13:10:00,334.48,334.56,334.43,334.55,13139.0,303.1421,303.2146,303.0967,303.2055,13139.0
2021-08-16 13:15:00,334.55,334.55,334.15,334.4,17930.0,303.2055,303.2055,302.843,303.0695,17930.0
2021-08-16 13:20:00,334.39,334.41,334.07,334.13,9884.0,303.0605,303.0786,302.7705,302.8248,9884.0
2021-08-16 13:25:00,334.11,334.35,334.11,334.32,6809.0,302.8067,303.0242,302.8067,302.997,6809.0
2021-08-16 13:30:00,334.36,334.4,334.13,334.31,10807.0,303.0333,303.0695,302.8248,302.988,10807.0
2021-08-16 13:35:00,334.36,334.71,334.36,334.68,14060.0,303.0333,303.3505,303.0333,303.3233,14060.0
2021-08-16 13:40:00,334.6,334.77,334.57,334.64,11725.0,303.2508,303.4049,303.2236,303.2871,11725.0
2021-08-16 13:45:00,334.68,334.71,334.26,334.35,11092.0,303.3233,303.3505,302.9427,303.0242,11092.0
2021-08-16 13:50:00,334.35,334.44,334.19,334.28,13071.0,303.0242,303.1058,302.8792,302.9608,13071.0
2021-08-16 13:55:00,334.24,334.31,334.05,334.22,11406.0,302.9245,302.988,302.7523,302.9064,11406.0
2021-08-16 14:00:00,334.21,334.31,334.07,334.29,6359.0,302.8973,302.988,302.7705,302.9699,6359.0
2021-08-16 14:05:00,334.25,334.62,334.05,334.54,15242.0,302.9336,303.2689,302.7523,303.1964,15242.0
2021-08-16 14:10:00,334.51,334.53,334.11,334.11,29234.0,303.1692,303.1874,302.8067,302.8067,29234.0
2021-08-16 14:15:00,334.11,334.27,333.84,334.22,24761.0,302.8067,302.9517,302.562,302.9064,24761.0
2021-08-16 14:20:00,334.19,334.28,333.91,333.98,18649.0,302.8792,302.9608,302.6255,302.6889,18649.0
2021-08-16 14:25:00,333.93,334.08,333.81,334.08,10217.0,302.6436,302.7795,302.5348,302.7795,10217.0
2021-08-16 14:30:00,334.06,334.61,334.06,334.57,14251.0,302.7614,303.2599,302.7614,303.2236,14251.0
2021-08-16 14:35:00,334.53,334.77,334.53,334.76,10237.0,303.1874,303.4049,303.1874,303.3958,10237.0
2021-08-16 14:40:00,334.77,334.87,334.74,334.86,7862.0,303.4049,303.4955,303.3777,303.4864,7862.0
2021-08-16 14:45:00,334.84,334.92,334.77,334.8,14667.0,303.4683,303.5408,303.4049,303.4321,14667.0
2021-08-16 14:50:00,334.85,335.2,334.82,335.17,23178.0,303.4774,303.7946,303.4502,303.7674,23178.0
2021-08-16 14:55:00,335.16,335.28,335.1,335.19,17268.0,303.7583,303.8671,303.704,303.7855,17268.0
2021-08-16 15:00:00,335.22,335.22,334.96,335.07,21349.0,303.8127,303.8127,303.5771,303.6768,21349.0
2021-08-16 15:05:00,335.05,335.1,334.93,335.05,19941.0,303.6586,303.704,303.5499,303.6586,19941.0
2021-08-16 15:10:00,335.06,335.57,334.99,335.5,23312.0,303.6677,304.1299,303.6043,304.0665,23312.0
2021-08-16 15:15:00,335.5,335.63,335.5,335.57,21633.0,304.0665,304.1843,304.0665,304.1299,21633.0
2021-08-16 15:20:00,335.57,335.6,335.22,335.22,21481.0,304.1299,304.1571,303.8127,303.8127,21481.0
2021-08-16 15:25:00,335.23,335.34,335.07,335.28,21118.0,303.8218,303.9215,303.6768,303.8671,21118.0
2021-08-16 15:30:00,335.24,335.25,334.94,335.22,42624.0,303.8308,303.8399,303.559,303.8127,42624.0
2021-08-16 15:35:00,335.21,335.35,334.53,334.54,69714.0,303.8037,303.9305,303.1874,303.1964,69714.0
2021-08-16 15:40:00,334.56,334.72,334.17,334.5,50892.0,303.2146,303.3596,302.8611,303.1602,50892.0
2021-08-16 15:45:00,334.49,334.85,334.47,334.71,45215.0,303.1511,303.4774,303.133,303.3505,45215.0
2021-08-16 15:50:00,334.69,334.88,334.15,334.67,110154.0,303.3324,303.5046,302.843,303.3143,110154.0
2021-08-16 15:55:00,334.66,335.3,334.61,335.05,140894.0,303.3052,303.8852,303.2599,303.6586,140894.0
2021-08-17 09:30:00,321.0,323.59,320.89,321.77,361026.0,290.925,293.2724,290.8253,291.6229,361026.0
2021-08-17 09:35:00,321.5,322.12,318.67,320.17,308260.0,291.3782,291.9401,288.8133,290.1728,308260.0
2021-08-17 09:40:00,319.99,321.0,318.93,319.81,197908.0,290.0096,290.925,289.049,289.8465,197908.0
2021-08-17 09:45:00,319.61,321.54,319.22,321.28,179429.0,289.6652,291.4144,289.3118,291.1788,179429.0
2021-08-17 09:50:00,321.2,321.24,318.81,318.81,184188.0,291.1063,291.1425,288.9402,288.9402,184188.0
2021-08-17 09:55:00,318.82,318.82,317.66,318.02,209604.0,288.9493,288.9493,287.8979,288.2242,209604.0
2021-08-17 10:00:00,318.02,318.95,317.52,318.92,183939.0,288.2242,289.0671,287.7711,289.0399,183939.0
2021-08-17 10:05:00,318.92,319.94,318.62,319.09,133902.0,289.0399,289.9643,288.768,289.194,133902.0
2021-08-17 10:10:00,319.03,321.29,319.03,320.46,156328.0,289.1396,291.1878,289.1396,290.4356,156328.0
2021-08-17 10:15:00,320.46,320.6,318.96,319.13,119525.0,290.4356,290.5625,289.0761,289.2302,119525.0
2021-08-17 10:20:00,319.17,319.67,318.92,319.2,68664.0,289.2665,289.7196,289.0399,289.2937,68664.0
2021-08-17 10:25:00,319.09,319.89,319.09,319.17,71816.0,289.194,289.919,289.194,289.2665,71816.0
2021-08-17 10:30:00,319.42,319.42,318.5,318.69,68350.0,289.493,289.493,288.6592,288.8314,68350.0
2021-08-17 10:35:00,318.69,318.74,317.5,317.6,149922.0,288.8314,288.8768,287.7529,287.8436,149922.0
2021-08-17 10:40:00,317.5,318.18,317.35,317.78,73007.0,287.7529,288.3692,287.617,288.0067,73007.0
2021-08-17 10:45:00,317.72,318.02,317.19,317.6,78534.0,287.9523,288.2242,287.472,287.8436,78534.0
2021-08-17 10:50:00,317.61,317.74,317.21,317.54,86251.0,287.8526,287.9704,287.4901,287.7892,86251.0
2021-08-17 10:55:00,317.54,317.74,316.77,316.88,116944.0,287.7892,287.9704,287.0913,287.191,116944.0
2021-08-17 11:00:00,316.91,317.72,316.61,317.44,67682.0,287.2182,287.9523,286.9463,287.6986,67682.0
2021-08-17 11:05:00,317.39,318.78,317.1,318.66,73016.0,287.6532,288.913,287.3904,288.8043,73016.0
2021-08-17 11:10:00,318.7,318.7,317.77,318.21,45486.0,288.8405,288.8405,287.9976,288.3964,45486.0
2021-08-17 11:15:00,318.21,319.27,317.95,319.16,97824.0,288.3964,289.3571,288.1608,289.2574,97824.0
2021-08-17 11:20:00,319.13,320.01,318.87,319.56,92398.0,289.2302,290.0278,288.9946,289.6199,92398.0
2021-08-17 11:25:00,319.6,319.78,318.94,319.69,77369.0,289.6562,289.8193,289.058,289.7378,77369.0
2021-08-17 11:30:00,319.68,320.0,319.45,319.81,66330.0,289.7287,290.0187,289.5202,289.8465,66330.0
2021-08-17 11:35:00,319.85,320.1,319.44,319.71,74633.0,289.8828,290.1093,289.5112,289.7559,74633.0
2021-08-17 11:40:00,319.82,320.45,319.69,319.86,51423.0,289.8556,290.4265,289.7378,289.8918,51423.0
2021-08-17 11:45:00,319.91,320.06,319.61,319.92,48261.0,289.9371,290.0731,289.6652,289.9462,48261.0
2021-08-17 11:50:00,319.93,320.42,319.84,319.91,55090.0,289.9553,290.3994,289.8737,289.9371,55090.0
2021-08-17 11:55:00,319.88,319.88,318.2,318.32,64330.0,289.9099,289.9099,288.3874,288.4961,64330.0
2021-08-17 12:00:00,318.3,319.29,317.93,319.2,73287.0,288.478,289.3752,288.1426,289.2937,73287.0
2021-08-17 12:05:00,319.17,319.75,318.9,319.09,40446.0,289.2665,289.7921,289.0218,289.194,40446.0
2021-08-17 12:10:00,319.02,320.24,319.02,320.2,50819.0,289.1305,290.2362,289.1305,290.2,50819.0
2021-08-17 12:15:00,320.21,321.0,320.11,320.77,75606.0,290.209,290.925,290.1184,290.7166,75606.0
2021-08-17 12:20:00,320.8,320.91,320.37,320.39,36371.0,290.7438,290.8434,290.354,290.3722,36371.0
2021-08-17 12:25:00,320.38,320.39,319.65,320.09,36538.0,290.3631,290.3722,289.7015,290.1003,36538.0
2021-08-17 12:30:00,319.99,320.3,319.51,320.27,48408.0,290.0096,290.2906,289.5746,290.2634,48408.0
2021-08-17 12:35:00,320.3,320.31,319.1,319.24,32297.0,290.2906,290.2997,289.203,289.3299,32297.0
2021-08-17 12:40:00,319.24,319.47,319.13,319.34,78914.0,289.3299,289.5384,289.2302,289.4205,78914.0
2021-08-17 12:45:00,319.33,319.33,318.91,319.18,42640.0,289.4115,289.4115,289.0308,289.2755,42640.0
2021-08-17 12:50:00,319.18,320.34,319.13,320.28,55466.0,289.2755,290.3269,289.2302,290.2725,55466.0
2021-08-17 12:55:00,320.18,320.28,319.0,319.17,35982.0,290.1818,290.2725,289.1124,289.2665,35982.0
2021-08-17 13:00:00,319.15,319.63,319.02,319.63,30160.0,289.2483,289.6834,289.1305,289.6834,30160.0
2021-08-17 13:05:00,319.63,319.87,319.24,319.8,26304.0,289.6834,289.9009,289.3299,289.8374,26304.0
2021-08-17 13:10:00,319.8,319.88,319.67,319.8,52570.0,289.8374,289.9099,289.7196,289.8374,52570.0
2021-08-17 13:15:00,319.78,319.8,319.32,319.45,27944.0,289.8193,289.8374,289.4024,289.5202,27944.0
2021-08-17 13:20:00,319.44,319.44,318.81,319.05,27892.0,289.5112,289.5112,288.9402,289.1577,27892.0
2021-08-17 13:25:00,319.05,319.86,319.0,319.79,39640.0,289.1577,289.8918,289.1124,289.8284,39640.0
2021-08-17 13:30:00,319.79,319.79,319.46,319.62,33875.0,289.8284,289.8284,289.5293,289.6743,33875.0
2021-08-17 13:35:00,319.58,319.66,319.41,319.48,34030.0,289.6381,289.7106,289.484,289.5474,34030.0
2021-08-17 13:40:00,319.51,319.73,319.41,319.73,32723.0,289.5746,289.774,289.484,289.774,32723.0
2021-08-17 13:45:00,319.73,319.73,319.12,319.21,22301.0,289.774,289.774,289.2212,289.3027,22301.0
2021-08-17 13:50:00,319.24,319.62,319.02,319.49,32375.0,289.3299,289.6743,289.1305,289.5565,32375.0
2021-08-17 13:55:00,319.53,319.8,319.35,319.75,29439.0,289.5927,289.8374,289.4296,289.7921,29439.0
2021-08-17 14:00:00,319.77,320.08,319.55,319.68,41877.0,289.8103,290.0912,289.6109,289.7287,41877.0
2021-08-17 14:05:00,319.72,320.0,319.68,319.97,46608.0,289.7649,290.0187,289.7287,289.9915,46608.0
2021-08-17 14:10:00,319.96,320.2,319.67,320.01,52556.0,289.9825,290.2,289.7196,290.0278,52556.0
2021-08-17 14:15:00,320.05,320.28,319.81,319.84,34265.0,290.064,290.2725,289.8465,289.8737,34265.0
2021-08-17 14:20:00,319.86,320.03,319.65,319.89,24008.0,289.8918,290.0459,289.7015,289.919,24008.0
2021-08-17 14:25:00,319.94,319.99,319.57,319.63,18283.0,289.9643,290.0096,289.629,289.6834,18283.0
2021-08-17 14:30:00,319.58,319.65,319.26,319.4,25679.0,289.6381,289.7015,289.348,289.4749,25679.0
2021-08-17 14:35:00,319.35,319.42,318.82,318.86,40389.0,289.4296,289.493,288.9493,288.9855,40389.0
2021-08-17 14:40:00,318.84,319.24,318.8,319.24,44178.0,288.9674,289.3299,288.9311,289.3299,44178.0
2021-08-17 14:45:00,319.29,320.08,318.99,319.97,52627.0,289.3752,290.0912,289.1033,289.9915,52627.0
2021-08-17 14:50:00,319.91,320.14,319.25,319.41,33730.0,289.9371,290.1456,289.339,289.484,33730.0
2021-08-17 14:55:00,319.26,320.59,319.24,320.48,42477.0,289.348,290.5534,289.3299,290.4537,42477.0
2021-08-17 15:00:00,320.56,321.1,320.44,321.03,55490.0,290.5262,291.0156,290.4175,290.9522,55490.0
2021-08-17 15:05:00,320.98,321.37,320.79,320.85,55776.0,290.9069,291.2603,290.7347,290.7891,55776.0
2021-08-17 15:10:00,320.86,320.89,320.35,320.64,45911.0,290.7981,290.8253,290.3359,290.5987,45911.0
2021-08-17 15:15:00,320.63,320.77,320.24,320.45,59029.0,290.5897,290.7166,290.2362,290.4265,59029.0
2021-08-17 15:20:00,320.52,321.1,320.5,320.72,57481.0,290.49,291.0156,290.4719,290.6712,57481.0
2021-08-17 15:25:00,320.76,320.96,320.31,320.92,67406.0,290.7075,290.8888,290.2997,290.8525,67406.0
2021-08-17 15:30:00,320.92,321.45,320.41,320.72,81843.0,290.8525,291.3329,290.3903,290.6712,81843.0
2021-08-17 15:35:00,320.67,321.27,320.67,320.77,58822.0,290.6259,291.1697,290.6259,290.7166,58822.0
2021-08-17 15:40:00,320.76,320.86,320.36,320.6,68196.0,290.7075,290.7981,290.345,290.5625,68196.0
2021-08-17 15:45:00,320.64,320.84,320.43,320.52,75709.0,290.5987,290.78,290.4084,290.49,75709.0
2021-08-17 15:50:00,320.55,320.94,320.49,320.59,114918.0,290.5172,290.8706,290.4628,290.5534,114918.0
2021-08-17 15:55:00,320.61,320.98,320.43,320.74,255342.0,290.5716,290.9069,290.4084,290.6894,255342.0
2021-08-18 09:30:00,319.34,321.21,319.0,320.47,166031.0,289.4205,291.1153,289.1124,290.4447,166031.0
2021-08-18 09:35:00,320.42,323.31,320.41,322.92,121998.0,290.3994,293.0186,290.3903,292.6651,121998.0
2021-08-18 09:40:00,323.0,324.38,322.33,323.82,89780.0,292.7376,293.9883,292.1304,293.4808,89780.0
2021-08-18 09:45:00,323.64,324.08,323.14,323.96,64521.0,293.3177,293.7164,292.8645,293.6077,64521.0
2021-08-18 09:50:00,324.05,324.1,323.32,323.66,78737.0,293.6893,293.7346,293.0277,293.3358,78737.0
2021-08-18 09:55:00,323.53,326.26,323.37,325.4,140208.0,293.218,295.6922,293.073,294.9128,140208.0
2021-08-18 10:00:00,325.49,327.13,325.36,326.94,122770.0,294.9943,296.4807,294.8765,296.3085,122770.0
2021-08-18 10:05:00,327.07,327.26,326.46,326.85,111297.0,296.4263,296.5985,295.8735,296.2269,111297.0
2021-08-18 10:10:00,326.78,327.86,326.68,327.31,75978.0,296.1635,297.1423,296.0728,296.6438,75978.0
2021-08-18 10:15:00,327.4,327.56,326.43,327.09,63471.0,296.7254,296.8704,295.8463,296.4444,63471.0
2021-08-18 10:20:00,326.97,327.69,326.6,327.42,53830.0,296.3357,296.9882,296.0003,296.7435,53830.0
2021-08-18 10:25:00,327.4,327.4,325.5,325.71,68112.0,296.7254,296.7254,295.0034,295.1937,68112.0
2021-08-18 10:30:00,325.69,327.13,325.69,326.79,38033.0,295.1756,296.4807,295.1756,296.1725,38033.0
2021-08-18 10:35:00,326.89,327.12,325.2,325.59,54147.0,296.2632,296.4716,294.7315,295.085,54147.0
2021-08-18 10:40:00,325.59,325.89,324.42,324.82,58625.0,295.085,295.3569,294.0246,294.3871,58625.0
2021-08-18 10:45:00,324.76,324.9,324.11,324.12,42537.0,294.3327,294.4596,293.7436,293.7527,42537.0
2021-08-18 10:50:00,324.11,324.9,324.01,324.6,28154.0,293.7436,294.4596,293.653,294.1877,28154.0
2021-08-18 10:55:00,324.61,324.74,323.82,324.21,27630.0,294.1968,294.3146,293.4808,293.8343,27630.0
2021-08-18 11:00:00,324.17,324.22,323.16,323.16,35592.0,293.798,293.8433,292.8826,292.8826,35592.0
2021-08-18 11:05:00,323.28,324.29,323.28,324.01,29701.0,292.9914,293.9068,292.9914,293.653,29701.0
2021-08-18 11:10:00,324.07,324.25,323.74,324.06,18886.0,293.7074,293.8705,293.4083,293.6983,18886.0
2021-08-18 11:15:00,324.0,324.2,323.6,323.96,28370.0,293.6439,293.8252,293.2814,293.6077,28370.0
2021-08-18 11:20:00,323.9,323.97,323.09,323.17,30886.0,293.5533,293.6168,292.8192,292.8917,30886.0
2021-08-18 11:25:00,323.2,323.91,323.13,323.9,36564.0,292.9189,293.5624,292.8555,293.5533,36564.0
2021-08-18 11:30:00,323.9,324.5,323.61,323.61,39490.0,293.5533,294.0971,293.2905,293.2905,39490.0
2021-08-18 11:35:00,323.62,323.91,323.32,323.64,17159.0,293.2995,293.5624,293.0277,293.3177,17159.0
2021-08-18 11:40:00,323.53,324.17,323.53,323.95,14609.0,293.218,293.798,293.218,293.5986,14609.0
2021-08-18 11:45:00,323.99,324.42,323.92,324.07,31871.0,293.6349,294.0246,293.5714,293.7074,31871.0
2021-08-18 11:50:00,324.01,324.22,323.41,323.47,25645.0,293.653,293.8433,293.1092,293.1636,25645.0
2021-08-18 11:55:00,323.4,323.92,323.3,323.48,24160.0,293.1002,293.5714,293.0095,293.1727,24160.0
2021-08-18 12:00:00,323.44,323.76,323.11,323.69,19919.0,293.1364,293.4264,292.8373,293.363,19919.0
2021-08-18 12:05:00,323.77,323.85,323.62,323.8,10396.0,293.4355,293.508,293.2995,293.4627,10396.0
2021-08-18 12:10:00,323.82,324.11,323.74,324.05,21733.0,293.4808,293.7436,293.4083,293.6893,21733.0
2021-08-18 12:15:00,324.04,324.34,323.87,324.06,24318.0,293.6802,293.9521,293.5261,293.6983,24318.0
2021-08-18 12:20:00,324.1,324.38,323.78,323.91,28362.0,293.7346,293.9883,293.4446,293.5624,28362.0
2021-08-18 12:25:00,323.81,324.03,323.26,323.55,35930.0,293.4717,293.6711,292.9733,293.2361,35930.0
2021-08-18 12:30:00,323.5,323.77,323.17,323.53,38518.0,293.1908,293.4355,292.8917,293.218,38518.0
2021-08-18 12:35:00,323.61,323.98,323.61,323.98,14663.0,293.2905,293.6258,293.2905,293.6258,14663.0
2021-08-18 12:40:00,324.04,324.14,323.86,323.97,7187.0,293.6802,293.7708,293.5171,293.6168,7187.0
2021-08-18 12:45:00,324.0,324.3,324.0,324.3,15815.0,293.6439,293.9158,293.6439,293.9158,15815.0
2021-08-18 12:50:00,324.26,324.65,324.04,324.62,13442.0,293.8796,294.233,293.6802,294.2059,13442.0
2021-08-18 12:55:00,324.58,324.8,324.53,324.72,16874.0,294.1696,294.369,294.1243,294.2965,16874.0
2021-08-18 13:00:00,324.77,325.24,324.72,325.05,14298.0,294.3418,294.7678,294.2965,294.5956,14298.0
2021-08-18 13:05:00,325.11,325.37,324.94,325.34,16395.0,294.6499,294.8856,294.4959,294.8584,16395.0
2021-08-18 13:10:00,325.38,325.88,325.36,325.68,18379.0,294.8946,295.3478,294.8765,295.1665,18379.0
2021-08-18 13:15:00,325.66,325.8,325.26,325.32,18001.0,295.1484,295.2753,294.7859,294.8403,18001.0
2021-08-18 13:20:00,325.26,325.58,325.26,325.42,14500.0,294.7859,295.0759,294.7859,294.9309,14500.0
2021-08-18 13:25:00,325.35,325.45,325.13,325.39,23064.0,294.8675,294.9581,294.6681,294.9037,23064.0
2021-08-18 13:30:00,325.43,325.88,325.43,325.84,14044.0,294.94,295.3478,294.94,295.3115,14044.0
2021-08-18 13:35:00,325.74,325.84,325.56,325.61,10437.0,295.2209,295.3115,295.0578,295.1031,10437.0
2021-08-18 13:40:00,325.65,325.7,325.35,325.38,15902.0,295.1393,295.1847,294.8675,294.8946,15902.0
2021-08-18 13:45:00,325.26,325.32,325.03,325.08,15494.0,294.7859,294.8403,294.5774,294.6228,15494.0
2021-08-18 13:50:00,325.11,325.26,324.83,325.05,19372.0,294.6499,294.7859,294.3962,294.5956,19372.0
2021-08-18 13:55:00,325.05,325.11,324.6,324.67,10886.0,294.5956,294.6499,294.1877,294.2512,10886.0
2021-08-18 14:00:00,324.68,325.11,324.49,325.06,37383.0,294.2602,294.6499,294.088,294.6046,37383.0
2021-08-18 14:05:00,325.04,325.11,324.79,324.81,14001.0,294.5865,294.6499,294.3599,294.378,14001.0
2021-08-18 14:10:00,324.87,324.91,323.4,323.41,29790.0,294.4324,294.4687,293.1002,293.1092,29790.0
2021-08-18 14:15:00,323.39,323.43,322.67,322.91,36079.0,293.0911,293.1273,292.4385,292.6561,36079.0
2021-08-18 14:20:00,322.85,323.33,322.68,323.27,36314.0,292.6017,293.0367,292.4476,292.9823,36314.0
2021-08-18 14:25:00,323.28,324.2,323.26,324.1,29898.0,292.9914,293.8252,292.9733,293.7346,29898.0
2021-08-18 14:30:00,324.16,324.22,323.79,324.2,40230.0,293.7889,293.8433,293.4536,293.8252,40230.0
2021-08-18 14:35:00,324.15,324.24,323.89,324.0,30728.0,293.7799,293.8615,293.5442,293.6439,30728.0
2021-08-18 14:40:00,324.01,324.16,323.83,324.12,29740.0,293.653,293.7889,293.4899,293.7527,29740.0
2021-08-18 14:45:00,324.14,324.15,323.81,324.06,15915.0,293.7708,293.7799,293.4717,293.6983,15915.0
2021-08-18 14:50:00,324.08,324.14,323.71,323.74,18347.0,293.7164,293.7708,293.3811,293.4083,18347.0
2021-08-18 14:55:00,323.72,324.08,323.72,323.84,12289.0,293.3902,293.7164,293.3902,293.4989,12289.0
2021-08-18 15:00:00,323.77,323.88,323.42,323.42,14780.0,293.4355,293.5352,293.1183,293.1183,14780.0
2021-08-18 15:05:00,323.54,323.54,323.24,323.35,22490.0,293.227,293.227,292.9551,293.0548,22490.0
2021-08-18 15:10:00,323.32,323.52,323.24,323.25,21720.0,293.0277,293.2089,292.9551,292.9642,21720.0
2021-08-18 15:15:00,323.29,323.39,323.11,323.36,18738.0,293.0005,293.0911,292.8373,293.0639,18738.0
2021-08-18 15:20:00,323.36,323.48,323.06,323.2,25338.0,293.0639,293.1727,292.792,292.9189,25338.0
2021-08-18 15:25:00,323.13,323.21,322.28,322.35,31392.0,292.8555,292.928,292.0851,292.1485,31392.0
2021-08-18 15:30:00,322.32,322.59,322.13,322.49,52481.0,292.1213,292.366,291.9491,292.2754,52481.0
2021-08-18 15:35:00,322.44,322.76,322.35,322.71,43033.0,292.2301,292.5201,292.1485,292.4748,43033.0
2021-08-18 15:40:00,322.77,323.23,322.62,323.23,50086.0,292.5292,292.9461,292.3932,292.9461,50086.0
2021-08-18 15:45:00,323.2,323.35,321.8,321.97,52651.0,292.9189,293.0548,291.6501,291.8041,52651.0
2021-08-18 15:50:00,321.87,322.41,321.62,322.32,77923.0,291.7135,292.2029,291.4869,292.1213,77923.0
2021-08-18 15:55:00,322.39,322.4,321.39,321.71,182631.0,292.1848,292.1938,291.2785,291.5685,182631.0
2021-08-19 09:30:00,319.52,323.13,317.8,322.9,167313.0,289.5837,292.8555,288.0248,292.647,167313.0
2021-08-19 09:35:00,323.02,325.19,322.97,324.89,57874.0,292.7558,294.7224,292.7104,294.4506,57874.0
2021-08-19 09:40:00,324.93,324.95,323.23,323.94,43627.0,294.4868,294.5049,292.9461,293.5896,43627.0
2021-08-19 09:45:00,323.88,324.5,323.24,323.68,39194.0,293.5352,294.0971,292.9551,293.3539,39194.0
2021-08-19 09:50:00,323.7,324.27,323.52,323.81,26395.0,293.372,293.8886,293.2089,293.4717,26395.0
2021-08-19 09:55:00,323.7,324.02,322.82,323.1,46370.0,293.372,293.6621,292.5745,292.8283,46370.0
2021-08-19 10:00:00,323.1,324.36,322.83,324.22,46289.0,292.8283,293.9702,292.5836,293.8433,46289.0
2021-08-19 10:05:00,324.09,324.1,323.25,323.25,22165.0,293.7255,293.7346,292.9642,292.9642,22165.0
2021-08-19 10:10:00,323.38,323.75,322.76,322.94,22785.0,293.082,293.4174,292.5201,292.6833,22785.0
2021-08-19 10:15:00,322.88,324.14,322.75,323.79,20041.0,292.6289,293.7708,292.5111,293.4536,20041.0
2021-08-19 10:20:00,323.78,323.88,323.0,323.11,12434.0,293.4446,293.5352,292.7376,292.8373,12434.0
2021-08-19 10:25:00,323.15,323.25,322.61,323.0,15692.0,292.8736,292.9642,292.3842,292.7376,15692.0
2021-08-19 10:30:00,323.08,323.37,322.49,322.56,17606.0,292.8101,293.073,292.2754,292.3389,17606.0
2021-08-19 10:35:00,322.56,322.56,322.15,322.33,12607.0,292.3389,292.3389,291.9673,292.1304,12607.0
2021-08-19 10:40:00,322.32,322.39,321.43,321.46,16030.0,292.1213,292.1848,291.3147,291.3419,16030.0
2021-08-19 10:45:00,321.55,322.03,321.31,321.46,21308.0,291.4235,291.8585,291.206,291.3419,21308.0
2021-08-19 10:50:00,321.47,322.03,321.34,321.95,25068.0,291.351,291.8585,291.2332,291.786,25068.0
2021-08-19 10:55:00,321.93,322.39,321.78,322.28,27746.0,291.7679,292.1848,291.6319,292.0851,27746.0
2021-08-19 11:00:00,322.32,322.59,321.84,322.27,18671.0,292.1213,292.366,291.6863,292.076,18671.0
2021-08-19 11:05:00,322.39,322.56,321.76,321.77,21922.0,292.1848,292.3389,291.6138,291.6229,21922.0
2021-08-19 11:10:00,321.93,322.1,321.62,322.04,13529.0,291.7679,291.922,291.4869,291.8676,13529.0
2021-08-19 11:15:00,322.1,322.39,321.72,322.38,20391.0,291.922,292.1848,291.5776,292.1757,20391.0
2021-08-19 11:20:00,322.38,322.71,322.2,322.61,13151.0,292.1757,292.4748,292.0126,292.3842,13151.0
2021-08-19 11:25:00,322.47,322.65,321.79,321.79,12957.0,292.2573,292.4204,291.641,291.641,12957.0
2021-08-19 11:30:00,321.93,322.45,321.62,322.11,21579.0,291.7679,292.2392,291.4869,291.931,21579.0
2021-08-19 11:35:00,322.06,322.13,321.33,321.33,17190.0,291.8857,291.9491,291.2241,291.2241,17190.0
2021-08-19 11:40:00,321.46,322.03,321.2,321.69,31909.0,291.3419,291.8585,291.1063,291.5504,31909.0
2021-08-19 11:45:00,321.66,322.9,321.54,322.79,34172.0,291.5232,292.647,291.4144,292.5473,34172.0
2021-08-19 11:50:00,322.78,323.05,322.68,322.78,23297.0,292.5382,292.7829,292.4476,292.5382,23297.0
2021-08-19 11:55:00,322.78,323.59,322.72,323.34,26060.0,292.5382,293.2724,292.4839,293.0458,26060.0
2021-08-19 12:00:00,323.26,323.33,322.81,322.83,14443.0,292.9733,293.0367,292.5654,292.5836,14443.0
2021-08-19 12:05:00,322.73,323.01,321.63,321.69,16451.0,292.4929,292.7467,291.496,291.5504,16451.0
2021-08-19 12:10:00,321.63,322.45,321.63,322.32,8653.0,291.496,292.2392,291.496,292.1213,8653.0
2021-08-19 12:15:00,322.3,322.3,322.01,322.02,7269.0,292.1032,292.1032,291.8404,291.8494,7269.0
2021-08-19 12:20:00,322.13,322.22,321.8,321.94,7684.0,291.9491,292.0307,291.6501,291.7769,7684.0
2021-08-19 12:25:00,322.0,322.26,321.87,322.25,9143.0,291.8313,292.067,291.7135,292.0579,9143.0
2021-08-19 12:30:00,322.24,322.38,321.94,322.15,8736.0,292.0488,292.1757,291.7769,291.9673,8736.0
2021-08-19 12:35:00,322.15,322.49,322.15,322.47,16152.0,291.9673,292.2754,291.9673,292.2573,16152.0
2021-08-19 12:40:00,322.47,322.55,322.39,322.47,5882.0,292.2573,292.3298,292.1848,292.2573,5882.0
2021-08-19 12:45:00,322.46,322.56,322.33,322.53,8748.0,292.2482,292.3389,292.1304,292.3117,8748.0
2021-08-19 12:50:00,322.61,323.15,322.6,323.15,10240.0,292.3842,292.8736,292.3751,292.8736,10240.0
2021-08-19 12:55:00,323.11,323.3,323.0,323.3,9889.0,292.8373,293.0095,292.7376,293.0095,9889.0
2021-08-19 13:00:00,323.34,323.34,322.9,322.95,8383.0,293.0458,293.0458,292.647,292.6923,8383.0
2021-08-19 13:05:00,322.86,322.86,322.37,322.49,10477.0,292.6107,292.6107,292.1667,292.2754,10477.0
2021-08-19 13:10:00,322.51,322.8,322.41,322.54,9331.0,292.2935,292.5564,292.2029,292.3207,9331.0
2021-08-19 13:15:00,322.53,322.73,322.48,322.59,7226.0,292.3117,292.4929,292.2664,292.366,7226.0
2021-08-19 13:20:00,322.67,322.74,322.33,322.47,11071.0,292.4385,292.502,292.1304,292.2573,11071.0
2021-08-19 13:25:00,322.47,322.47,321.95,321.96,9828.0,292.2573,292.2573,291.786,291.7951,9828.0
2021-08-19 13:30:00,321.98,322.09,321.87,322.06,12347.0,291.8132,291.9129,291.7135,291.8857,12347.0
2021-08-19 13:35:00,322.09,322.12,321.86,322.12,7055.0,291.9129,291.9401,291.7044,291.9401,7055.0
2021-08-19 13:40:00,322.09,322.44,322.0,322.1,12135.0,291.9129,292.2301,291.8313,291.922,12135.0
2021-08-19 13:45:00,322.09,322.09,321.91,322.06,12898.0,291.9129,291.9129,291.7498,291.8857,12898.0
2021-08-19 13:50:00,322.06,322.28,321.92,321.93,13425.0,291.8857,292.0851,291.7588,291.7679,13425.0
2021-08-19 13:55:00,321.93,321.93,321.39,321.49,13953.0,291.7679,291.7679,291.2785,291.3691,13953.0
2021-08-19 14:00:00,321.64,321.78,321.3,321.33,17706.0,291.5051,291.6319,291.1969,291.2241,17706.0
2021-08-19 14:05:00,321.31,321.63,321.23,321.45,13761.0,291.206,291.496,291.1335,291.3329,13761.0
2021-08-19 14:10:00,321.39,321.52,321.15,321.3,17716.0,291.2785,291.3963,291.061,291.1969,17716.0
2021-08-19 14:15:00,321.35,321.38,321.11,321.31,12777.0,291.2422,291.2694,291.0247,291.206,12777.0
2021-08-19 14:20:00,321.33,321.43,321.02,321.43,12869.0,291.2241,291.3147,290.9431,291.3147,12869.0
2021-08-19 14:25:00,321.43,321.68,320.82,321.02,15796.0,291.3147,291.5413,290.7619,290.9431,15796.0
2021-08-19 14:30:00,320.94,321.17,320.56,321.17,17606.0,290.8706,291.0791,290.5262,291.0791,17606.0
2021-08-19 14:35:00,321.25,321.62,321.24,321.53,15728.0,291.1516,291.4869,291.1425,291.4054,15728.0
2021-08-19 14:40:00,321.5,321.67,321.19,321.52,10955.0,291.3782,291.5322,291.0972,291.3963,10955.0
2021-08-19 14:45:00,321.59,321.82,321.32,321.78,17438.0,291.4597,291.6682,291.215,291.6319,17438.0
2021-08-19 14:50:00,321.74,322.14,321.5,322.14,22362.0,291.5957,291.9582,291.3782,291.9582,22362.0
2021-08-19 14:55:00,322.15,322.36,322.04,322.36,10851.0,291.9673,292.1576,291.8676,292.1576,10851.0
2021-08-19 15:00:00,322.29,322.91,322.29,322.91,13825.0,292.0942,292.6561,292.0942,292.6561,13825.0
2021-08-19 15:05:00,322.91,322.93,322.6,322.76,8962.0,292.6561,292.6742,292.3751,292.5201,8962.0
2021-08-19 15:10:00,322.8,322.94,322.66,322.7,11968.0,292.5564,292.6833,292.4295,292.4657,11968.0
2021-08-19 15:15:00,322.73,323.18,322.73,323.11,17956.0,292.4929,292.9008,292.4929,292.8373,17956.0
2021-08-19 15:20:00,323.15,323.69,323.08,323.6,12258.0,292.8736,293.363,292.8101,293.2814,12258.0
2021-08-19 15:25:00,323.62,323.91,323.46,323.85,21573.0,293.2995,293.5624,293.1545,293.508,21573.0
2021-08-19 15:30:00,323.8,324.09,323.65,324.04,31521.0,293.4627,293.7255,293.3267,293.6802,31521.0
2021-08-19 15:35:00,324.05,324.13,323.5,323.51,24241.0,293.6893,293.7618,293.1908,293.1998,24241.0
2021-08-19 15:40:00,323.46,323.54,322.91,323.26,33538.0,293.1545,293.227,292.6561,292.9733,33538.0
2021-08-19 15:45:00,323.29,323.29,322.65,323.01,27165.0,293.0005,293.0005,292.4204,292.7467,27165.0
2021-08-19 15:50:00,323.06,323.46,322.92,322.97,48404.0,292.792,293.1545,292.6651,292.7104,48404.0
2021-08-19 15:55:00,322.94,323.02,322.42,323.02,98775.0,292.6833,292.7558,292.212,292.7558,98775.0
2021-08-20 09:30:00,322.64,324.76,322.47,324.76,107808.0,292.4114,294.3327,292.2573,294.3327,107808.0
2021-08-20 09:35:00,324.67,324.89,324.26,324.39,27559.0,294.2512,294.4506,293.8796,293.9974,27559.0
2021-08-20 09:40:00,324.72,324.78,324.34,324.5,14790.0,294.2965,294.3509,293.9521,294.0971,14790.0
2021-08-20 09:45:00,324.58,325.11,324.35,324.98,29139.0,294.1696,294.6499,293.9611,294.5321,29139.0
2021-08-20 09:50:00,324.98,325.32,324.82,325.08,20728.0,294.5321,294.8403,294.3871,294.6228,20728.0
2021-08-20 09:55:00,325.15,325.46,325.05,325.34,30459.0,294.6862,294.9672,294.5956,294.8584,30459.0
2021-08-20 10:00:00,325.41,326.08,325.3,325.97,45668.0,294.9218,295.5291,294.8221,295.4294,45668.0
2021-08-20 10:05:00,325.96,326.21,325.38,325.44,33381.0,295.4203,295.6469,294.8946,294.949,33381.0
2021-08-20 10:10:00,325.48,325.76,325.09,325.22,26998.0,294.9853,295.239,294.6318,294.7496,26998.0
2021-08-20 10:15:00,325.14,325.65,325.05,325.61,52902.0,294.6771,295.1393,294.5956,295.1031,52902.0
2021-08-20 10:20:00,325.66,326.12,325.66,326.03,26167.0,295.1484,295.5653,295.1484,295.4837,26167.0
2021-08-20 10:25:00,325.82,325.95,325.44,325.84,20404.0,295.2934,295.4112,294.949,295.3115,20404.0
2021-08-20 10:30:00,325.95,326.1,325.27,325.6,23808.0,295.4112,295.5472,294.795,295.094,23808.0
2021-08-20 10:35:00,325.65,326.02,325.6,325.78,21131.0,295.1393,295.4747,295.094,295.2572,21131.0
2021-08-20 10:40:00,325.73,325.85,325.29,325.64,12632.0,295.2119,295.3206,294.8131,295.1303,12632.0
2021-08-20 10:45:00,325.69,326.15,325.63,326.12,17702.0,295.1756,295.5925,295.1212,295.5653,17702.0
2021-08-20 10:50:00,326.23,326.61,325.95,326.6,26943.0,295.665,296.0094,295.4112,296.0003,26943.0
2021-08-20 10:55:00,326.65,326.96,326.17,326.56,19398.0,296.0457,296.3266,295.6106,295.9641,19398.0
2021-08-20 11:00:00,326.55,326.75,326.48,326.5,8963.0,295.955,296.1363,295.8916,295.9097,8963.0
2021-08-20 11:05:00,326.43,327.34,326.36,327.26,19179.0,295.8463,296.671,295.7828,296.5985,19179.0
2021-08-20 11:10:00,327.24,327.54,326.94,326.98,26687.0,296.5804,296.8523,296.3085,296.3447,26687.0
2021-08-20 11:15:00,326.99,327.28,326.86,327.13,12172.0,296.3538,296.6166,296.236,296.4807,12172.0
2021-08-20 11:20:00,327.17,327.58,327.09,327.45,19346.0,296.5169,296.8885,296.4444,296.7707,19346.0
2021-08-20 11:25:00,327.6,327.84,327.44,327.59,13802.0,296.9067,297.1242,296.7616,296.8976,13802.0
2021-08-20 11:30:00,327.58,327.83,327.58,327.58,30067.0,296.8885,297.1151,296.8885,296.8885,30067.0
2021-08-20 11:35:00,327.64,327.85,327.5,327.64,18124.0,296.9429,297.1332,296.816,296.9429,18124.0
2021-08-20 11:40:00,327.67,327.85,327.54,327.71,11779.0,296.9701,297.1332,296.8523,297.0063,11779.0
2021-08-20 11:45:00,327.75,327.95,327.63,327.95,13191.0,297.0426,297.2239,296.9338,297.2239,13191.0
2021-08-20 11:50:00,327.95,328.45,327.9,328.23,25228.0,297.2239,297.677,297.1785,297.4776,25228.0
2021-08-20 11:55:00,328.22,328.35,327.83,328.29,15514.0,297.4686,297.5864,297.1151,297.532,15514.0
2021-08-20 12:00:00,328.21,328.5,328.09,328.41,16707.0,297.4595,297.7223,297.3507,297.6408,16707.0
2021-08-20 12:05:00,328.48,328.52,328.03,328.14,18333.0,297.7042,297.7405,297.2964,297.3961,18333.0
2021-08-20 12:10:00,328.11,328.15,327.72,327.75,14218.0,297.3689,297.4051,297.0154,297.0426,14218.0
2021-08-20 12:15:00,327.72,328.12,327.67,328.08,9724.0,297.0154,297.3779,296.9701,297.3417,9724.0
2021-08-20 12:20:00,328.07,328.2,327.97,328.2,12214.0,297.3326,297.4504,297.242,297.4504,12214.0
2021-08-20 12:25:00,328.17,328.5,328.1,328.48,11092.0,297.4232,297.7223,297.3598,297.7042,11092.0
2021-08-20 12:30:00,328.58,328.75,328.41,328.75,17171.0,297.7948,297.9489,297.6408,297.9489,17171.0
2021-08-20 12:35:00,328.79,328.99,328.67,328.72,11642.0,297.9852,298.1664,297.8764,297.9217,11642.0
2021-08-20 12:40:00,328.72,328.96,328.62,328.91,11906.0,297.9217,298.1392,297.8311,298.0939,11906.0
2021-08-20 12:45:00,328.88,328.94,328.72,328.8,13087.0,298.0667,298.1211,297.9217,297.9942,13087.0
2021-08-20 12:50:00,328.86,329.08,328.79,328.79,13249.0,298.0486,298.248,297.9852,297.9852,13249.0
2021-08-20 12:55:00,328.81,329.16,328.81,328.94,11051.0,298.0033,298.3205,298.0033,298.1211,11051.0
2021-08-20 13:00:00,328.97,329.11,328.8,328.9,8923.0,298.1483,298.2752,297.9942,298.0849,8923.0
2021-08-20 13:05:00,328.93,329.34,328.87,329.15,13317.0,298.112,298.4836,298.0577,298.3114,13317.0
2021-08-20 13:10:00,329.28,329.41,329.13,329.31,10229.0,298.4292,298.5471,298.2933,298.4564,10229.0
2021-08-20 13:15:00,329.41,329.65,329.34,329.59,19994.0,298.5471,298.7646,298.4836,298.7102,19994.0
2021-08-20 13:20:00,329.6,329.68,329.33,329.37,24251.0,298.7193,298.7918,298.4746,298.5108,24251.0
2021-08-20 13:25:00,329.34,329.49,329.24,329.32,10633.0,298.4836,298.6196,298.393,298.4655,10633.0
2021-08-20 13:30:00,329.31,329.52,329.19,329.49,10993.0,298.4564,298.6468,298.3477,298.6196,10993.0
2021-08-20 13:35:00,329.48,329.55,329.38,329.38,13900.0,298.6105,298.674,298.5199,298.5199,13900.0
2021-08-20 13:40:00,329.36,329.6,329.21,329.46,14320.0,298.5018,298.7193,298.3658,298.5924,14320.0
2021-08-20 13:45:00,329.47,329.54,329.05,329.19,9658.0,298.6014,298.6649,298.2208,298.3477,9658.0
2021-08-20 13:50:00,329.13,329.47,329.13,329.42,10542.0,298.2933,298.6014,298.2933,298.5561,10542.0
2021-08-20 13:55:00,329.37,329.43,329.23,329.35,6951.0,298.5108,298.5652,298.3839,298.4927,6951.0
2021-08-20 14:00:00,329.39,329.53,329.14,329.42,17651.0,298.5289,298.6558,298.3024,298.5561,17651.0
2021-08-20 14:05:00,329.44,329.45,329.19,329.39,13660.0,298.5743,298.5833,298.3477,298.5289,13660.0
2021-08-20 14:10:00,329.32,329.43,329.24,329.25,18452.0,298.4655,298.5652,298.393,298.4021,18452.0
2021-08-20 14:15:00,329.2,329.34,329.1,329.18,11333.0,298.3567,298.4836,298.2661,298.3386,11333.0
2021-08-20 14:20:00,329.08,329.15,328.62,328.7,19145.0,298.248,298.3114,297.8311,297.9036,19145.0
2021-08-20 14:25:00,328.7,328.97,328.66,328.74,15172.0,297.9036,298.1483,297.8673,297.9398,15172.0
2021-08-20 14:30:00,328.78,329.2,328.73,329.1,8460.0,297.9761,298.3567,297.9308,298.2661,8460.0
2021-08-20 14:35:00,329.07,329.15,328.92,329.05,12986.0,298.2389,298.3114,298.103,298.2208,12986.0
2021-08-20 14:40:00,329.02,329.19,328.87,329.0,8984.0,298.1936,298.3477,298.0577,298.1755,8984.0
2021-08-20 14:45:00,329.0,329.08,328.78,328.81,10088.0,298.1755,298.248,297.9761,298.0033,10088.0
2021-08-20 14:50:00,328.83,328.85,328.71,328.77,9760.0,298.0214,298.0395,297.9127,297.967,9760.0
2021-08-20 14:55:00,328.85,329.06,328.77,329.03,8469.0,298.0395,298.2299,297.967,298.2027,8469.0
2021-08-20 15:00:00,328.96,329.17,328.89,328.99,20782.0,298.1392,298.3296,298.0758,298.1664,20782.0
2021-08-20 15:05:00,329.0,329.06,328.84,328.91,15783.0,298.1755,298.2299,298.0305,298.0939,15783.0
2021-08-20 15:10:00,328.91,329.14,328.83,329.05,13984.0,298.0939,298.3024,298.0214,298.2208,13984.0
2021-08-20 15:15:00,329.08,329.22,328.81,328.92,22481.0,298.248,298.3749,298.0033,298.103,22481.0
2021-08-20 15:20:00,328.94,329.05,328.9,328.94,15014.0,298.1211,298.2208,298.0849,298.1211,15014.0
2021-08-20 15:25:00,328.93,329.11,328.86,329.11,14655.0,298.112,298.2752,298.0486,298.2752,14655.0
2021-08-20 15:30:00,329.07,329.21,328.8,329.16,30048.0,298.2389,298.3658,297.9942,298.3205,30048.0
2021-08-20 15:35:00,329.17,329.43,329.12,329.43,23736.0,298.3296,298.5652,298.2842,298.5652,23736.0
2021-08-20 15:40:00,329.35,329.5,329.16,329.45,37909.0,298.4927,298.6286,298.3205,298.5833,37909.0
2021-08-20 15:45:00,329.41,329.55,329.26,329.36,30991.0,298.5471,298.674,298.4111,298.5018,30991.0
2021-08-20 15:50:00,329.36,329.51,329.25,329.31,49771.0,298.5018,298.6377,298.4021,298.4564,49771.0
2021-08-20 15:55:00,329.33,329.54,329.1,329.13,109404.0,298.4746,298.6649,298.2661,298.2933,109404.0
2021-08-23 09:30:00,330.0,330.52,329.08,329.85,84330.0,299.0818,299.5531,298.248,298.9458,84330.0
2021-08-23 09:35:00,329.97,330.5,329.73,330.5,23182.0,299.0546,299.5349,298.8371,299.5349,23182.0
2021-08-23 09:40:00,330.43,330.53,329.65,329.74,18160.0,299.4715,299.5621,298.7646,298.8462,18160.0
2021-08-23 09:45:00,329.74,330.05,329.56,329.56,21181.0,298.8462,299.1271,298.683,298.683,21181.0
2021-08-23 09:50:00,329.56,329.65,328.89,328.96,26622.0,298.683,298.7646,298.0758,298.1392,26622.0
2021-08-23 09:55:00,328.96,329.31,328.73,329.22,27988.0,298.1392,298.4564,297.9308,298.3749,27988.0
2021-08-23 10:00:00,329.23,329.25,328.55,328.79,39400.0,298.3839,298.4021,297.7676,297.9852,39400.0
2021-08-23 10:05:00,328.84,329.02,328.41,328.72,24394.0,298.0305,298.1936,297.6408,297.9217,24394.0
2021-08-23 10:10:00,328.67,329.16,328.66,329.16,32485.0,297.8764,298.3205,297.8673,298.3205,32485.0
2021-08-23 10:15:00,329.14,329.79,329.09,329.62,32062.0,298.3024,298.8915,298.2571,298.7374,32062.0
2021-08-23 10:20:00,329.66,329.67,329.25,329.34,17070.0,298.7736,298.7827,298.4021,298.4836,17070.0
2021-08-23 10:25:00,329.26,329.35,328.95,329.28,23173.0,298.4111,298.4927,298.1302,298.4292,23173.0
2021-08-23 10:30:00,329.37,329.55,329.0,329.3,16682.0,298.5108,298.674,298.1755,298.4474,16682.0
2021-08-23 10:35:00,329.25,329.32,328.78,329.27,18301.0,298.4021,298.4655,297.9761,298.4202,18301.0
2021-08-23 10:40:00,329.3,329.47,328.84,328.84,23317.0,298.4474,298.6014,298.0305,298.0305,23317.0
2021-08-23 10:45:00,328.88,329.15,328.78,328.93,14324.0,298.0667,298.3114,297.9761,298.112,14324.0
2021-08-23 10:50:00,328.93,328.97,328.56,328.58,12918.0,298.112,298.1483,297.7767,297.7948,12918.0
2021-08-23 10:55:00,328.58,328.79,328.41,328.54,19064.0,297.7948,297.9852,297.6408,297.7586,19064.0
2021-08-23 11:00:00,328.52,329.28,328.51,329.28,12153.0,297.7405,298.4292,297.7314,298.4292,12153.0
2021-08-23 11:05:00,329.28,329.63,329.23,329.62,11689.0,298.4292,298.7465,298.3839,298.7374,11689.0
2021-08-23 11:10:00,329.53,329.6,329.16,329.19,15488.0,298.6558,298.7193,298.3205,298.3477,15488.0
2021-08-23 11:15:00,329.21,329.32,328.95,328.95,13475.0,298.3658,298.4655,298.1302,298.1302,13475.0
2021-08-23 11:20:00,328.91,328.91,328.61,328.69,27278.0,298.0939,298.0939,297.822,297.8945,27278.0
2021-08-23 11:25:00,328.72,329.03,328.63,328.96,18129.0,297.9217,298.2027,297.8401,298.1392,18129.0
2021-08-23 11:30:00,328.92,329.12,328.9,328.97,23303.0,298.103,298.2842,298.0849,298.1483,23303.0
2021-08-23 11:35:00,329.0,329.34,328.91,328.97,19259.0,298.1755,298.4836,298.0939,298.1483,19259.0
2021-08-23 11:40:00,329.02,329.46,328.99,329.45,11033.0,298.1936,298.5924,298.1664,298.5833,11033.0
2021-08-23 11:45:00,329.41,329.43,329.02,329.21,9389.0,298.5471,298.5652,298.1936,298.3658,9389.0
2021-08-23 11:50:00,329.15,329.34,329.06,329.12,10419.0,298.3114,298.4836,298.2299,298.2842,10419.0
2021-08-23 11:55:00,329.12,329.13,328.66,328.69,9444.0,298.2842,298.2933,297.8673,297.8945,9444.0
2021-08-23 12:00:00,328.78,328.86,328.44,328.74,15065.0,297.9761,298.0486,297.6679,297.9398,15065.0
2021-08-23 12:05:00,328.69,328.75,328.55,328.75,10010.0,297.8945,297.9489,297.7676,297.9489,10010.0
2021-08-23 12:10:00,328.79,329.02,328.7,328.7,27633.0,297.9852,298.1936,297.9036,297.9036,27633.0
2021-08-23 12:15:00,328.7,328.86,328.63,328.79,7346.0,297.9036,298.0486,297.8401,297.9852,7346.0
2021-08-23 12:20:00,328.78,328.8,328.63,328.8,10579.0,297.9761,297.9942,297.8401,297.9942,10579.0
2021-08-23 12:25:00,328.8,328.94,328.65,328.9,13719.0,297.9942,298.1211,297.8583,298.0849,13719.0
2021-08-23 12:30:00,328.83,328.96,328.73,328.73,10741.0,298.0214,298.1392,297.9308,297.9308,10741.0
2021-08-23 12:35:00,328.74,328.93,328.64,328.93,21450.0,297.9398,298.112,297.8492,298.112,21450.0
2021-08-23 12:40:00,328.95,329.09,328.88,329.06,8047.0,298.1302,298.2571,298.0667,298.2299,8047.0
2021-08-23 12:45:00,329.09,329.09,328.79,328.85,7303.0,298.2571,298.2571,297.9852,298.0395,7303.0
2021-08-23 12:50:00,328.78,329.1,328.75,329.1,10496.0,297.9761,298.2661,297.9489,298.2661,10496.0
2021-08-23 12:55:00,329.11,329.36,329.06,329.33,8543.0,298.2752,298.5018,298.2299,298.4746,8543.0
2021-08-23 13:00:00,329.33,329.4,329.26,329.31,5273.0,298.4746,298.538,298.4111,298.4564,5273.0
2021-08-23 13:05:00,329.27,329.28,329.08,329.2,11080.0,298.4202,298.4292,298.248,298.3567,11080.0
2021-08-23 13:10:00,329.2,329.36,329.13,329.26,16754.0,298.3567,298.5018,298.2933,298.4111,16754.0
2021-08-23 13:15:00,329.25,329.27,328.92,328.93,9869.0,298.4021,298.4202,298.103,298.112,9869.0
2021-08-23 13:20:00,328.92,329.14,328.9,329.01,13801.0,298.103,298.3024,298.0849,298.1845,13801.0
2021-08-23 13:25:00,328.97,329.11,328.63,328.72,15170.0,298.1483,298.2752,297.8401,297.9217,15170.0
2021-08-23 13:30:00,328.69,328.81,328.48,328.72,14237.0,297.8945,298.0033,297.7042,297.9217,14237.0
2021-08-23 13:35:00,328.72,328.76,328.3,328.38,21028.0,297.9217,297.958,297.5411,297.6136,21028.0
2021-08-23 13:40:00,328.37,328.77,328.31,328.7,11845.0,297.6045,297.967,297.5501,297.9036,11845.0
2021-08-23 13:45:00,328.69,328.74,328.63,328.69,12693.0,297.8945,297.9398,297.8401,297.8945,12693.0
2021-08-23 13:50:00,328.68,328.85,328.62,328.81,9231.0,297.8855,298.0395,297.8311,298.0033,9231.0
2021-08-23 13:55:00,328.83,328.97,328.77,328.8,9580.0,298.0214,298.1483,297.967,297.9942,9580.0
2021-08-23 14:00:00,328.72,328.79,328.55,328.79,9509.0,297.9217,297.9852,297.7676,297.9852,9509.0
2021-08-23 14:05:00,328.84,328.98,328.82,328.93,10293.0,298.0305,298.1574,298.0123,298.112,10293.0
2021-08-23 14:10:00,328.92,328.98,328.61,328.64,11606.0,298.103,298.1574,297.822,297.8492,11606.0
2021-08-23 14:15:00,328.66,328.71,328.57,328.7,10026.0,297.8673,297.9127,297.7858,297.9036,10026.0
2021-08-23 14:20:00,328.68,328.8,328.51,328.6,11983.0,297.8855,297.9942,297.7314,297.813,11983.0
2021-08-23 14:25:00,328.63,328.73,328.53,328.57,10098.0,297.8401,297.9308,297.7495,297.7858,10098.0
2021-08-23 14:30:00,328.57,328.62,328.46,328.49,10587.0,297.7858,297.8311,297.6861,297.7133,10587.0
2021-08-23 14:35:00,328.51,328.51,328.39,328.49,13111.0,297.7314,297.7314,297.6226,297.7133,13111.0
2021-08-23 14:40:00,328.49,328.57,328.43,328.45,10914.0,297.7133,297.7858,297.6589,297.677,10914.0
2021-08-23 14:45:00,328.47,328.57,328.44,328.57,4468.0,297.6951,297.7858,297.6679,297.7858,4468.0
2021-08-23 14:50:00,328.53,328.55,328.38,328.4,7266.0,297.7495,297.7676,297.6136,297.6317,7266.0
2021-08-23 14:55:00,328.39,328.44,328.29,328.3,10402.0,297.6226,297.6679,297.532,297.5411,10402.0
2021-08-23 15:00:00,328.29,328.33,328.13,328.17,12087.0,297.532,297.5683,297.387,297.4232,12087.0
2021-08-23 15:05:00,328.18,328.2,328.1,328.12,10911.0,297.4323,297.4504,297.3598,297.3779,10911.0
2021-08-23 15:10:00,328.11,328.17,327.95,328.08,19874.0,297.3689,297.4232,297.2239,297.3417,19874.0
2021-08-23 15:15:00,328.14,328.24,328.11,328.16,10946.0,297.3961,297.4867,297.3689,297.4142,10946.0
2021-08-23 15:20:00,328.18,328.35,328.09,328.32,14679.0,297.4323,297.5864,297.3507,297.5592,14679.0
2021-08-23 15:25:00,328.32,328.47,328.3,328.31,15093.0,297.5592,297.6951,297.5411,297.5501,15093.0
2021-08-23 15:30:00,328.31,328.36,328.18,328.33,31844.0,297.5501,297.5954,297.4323,297.5683,31844.0
2021-08-23 15:35:00,328.34,328.7,328.31,328.31,21139.0,297.5773,297.9036,297.5501,297.5501,21139.0
2021-08-23 15:40:00,328.28,328.34,328.09,328.13,26929.0,297.5229,297.5773,297.3507,297.387,26929.0
2021-08-23 15:45:00,328.11,328.11,327.79,327.92,29833.0,297.3689,297.3689,297.0788,297.1967,29833.0
2021-08-23 15:50:00,327.92,328.04,327.71,327.73,49900.0,297.1967,297.3054,297.0063,297.0245,49900.0
2021-08-23 15:55:00,327.72,327.83,327.38,327.79,110862.0,297.0154,297.1151,296.7073,297.0788,110862.0
2021-08-24 09:30:00,328.76,328.84,326.62,327.64,58085.0,297.958,298.0305,296.0185,296.9429,58085.0
2021-08-24 09:35:00,327.54,327.83,327.13,327.47,25291.0,296.8523,297.1151,296.4807,296.7888,25291.0
2021-08-24 09:40:00,327.56,327.65,326.42,326.77,27356.0,296.8704,296.952,295.8372,296.1544,27356.0
2021-08-24 09:45:00,326.84,327.09,326.58,326.77,21461.0,296.2179,296.4444,295.9822,296.1544,21461.0
2021-08-24 09:50:00,326.71,326.95,326.3,326.39,25686.0,296.1,296.3175,295.7284,295.81,25686.0
2021-08-24 09:55:00,326.46,326.77,325.66,325.67,27571.0,295.8735,296.1544,295.1484,295.1575,27571.0
2021-08-24 10:00:00,325.58,325.83,325.13,325.38,35732.0,295.0759,295.3025,294.6681,294.8946,35732.0
2021-08-24 10:05:00,325.34,325.82,325.19,325.34,30073.0,294.8584,295.2934,294.7224,294.8584,30073.0
2021-08-24 10:10:00,325.42,325.42,325.0,325.29,30942.0,294.9309,294.9309,294.5502,294.8131,30942.0
2021-08-24 10:15:00,325.32,325.91,325.28,325.75,20603.0,294.8403,295.375,294.804,295.23,20603.0
2021-08-24 10:20:00,325.79,325.79,325.23,325.33,15191.0,295.2662,295.2662,294.7587,294.8493,15191.0
2021-08-24 10:25:00,325.29,325.51,325.08,325.13,34441.0,294.8131,295.0125,294.6228,294.6681,34441.0
2021-08-24 10:30:00,325.18,325.18,324.51,324.78,41856.0,294.7134,294.7134,294.1062,294.3509,41856.0
2021-08-24 10:35:00,324.72,325.33,324.72,325.33,19117.0,294.2965,294.8493,294.2965,294.8493,19117.0
2021-08-24 10:40:00,325.37,325.79,325.25,325.44,22440.0,294.8856,295.2662,294.7768,294.949,22440.0
2021-08-24 10:45:00,325.43,325.79,325.32,325.79,15862.0,294.94,295.2662,294.8403,295.2662,15862.0
2021-08-24 10:50:00,325.74,326.04,325.63,325.67,18068.0,295.2209,295.4928,295.1212,295.1575,18068.0
2021-08-24 10:55:00,325.61,325.65,325.34,325.61,11669.0,295.1031,295.1393,294.8584,295.1031,11669.0
2021-08-24 11:00:00,325.65,325.9,325.58,325.83,11164.0,295.1393,295.3659,295.0759,295.3025,11164.0
2021-08-24 11:05:00,325.81,325.99,325.74,325.86,9857.0,295.2844,295.4475,295.2209,295.3297,9857.0
2021-08-24 11:10:00,325.87,325.88,325.62,325.78,6317.0,295.3387,295.3478,295.1122,295.2572,6317.0
2021-08-24 11:15:00,325.86,325.92,325.56,325.69,12184.0,295.3297,295.3841,295.0578,295.1756,12184.0
2021-08-24 11:20:00,325.77,325.78,325.43,325.6,9874.0,295.2481,295.2572,294.94,295.094,9874.0
2021-08-24 11:25:00,325.58,326.06,325.56,326.06,9574.0,295.0759,295.5109,295.0578,295.5109,9574.0
2021-08-24 11:30:00,325.98,326.09,325.84,325.91,16567.0,295.4384,295.5381,295.3115,295.375,16567.0
2021-08-24 11:35:00,325.97,326.48,325.97,326.16,10226.0,295.4294,295.8916,295.4294,295.6016,10226.0
2021-08-24 11:40:00,326.16,326.22,326.0,326.09,6046.0,295.6016,295.6559,295.4566,295.5381,6046.0
2021-08-24 11:45:00,326.04,326.35,326.04,326.31,14593.0,295.4928,295.7738,295.4928,295.7375,14593.0
2021-08-24 11:50:00,326.3,326.43,326.15,326.25,9416.0,295.7284,295.8463,295.5925,295.6831,9416.0
2021-08-24 11:55:00,326.23,326.28,326.13,326.17,5968.0,295.665,295.7103,295.5744,295.6106,5968.0
2021-08-24 12:00:00,326.15,326.15,325.92,326.07,5795.0,295.5925,295.5925,295.3841,295.52,5795.0
2021-08-24 12:05:00,326.07,326.25,325.98,326.19,7678.0,295.52,295.6831,295.4384,295.6288,7678.0
2021-08-24 12:10:00,326.24,326.24,326.08,326.13,9403.0,295.6741,295.6741,295.5291,295.5744,9403.0
2021-08-24 12:15:00,326.1,326.15,325.99,326.08,6775.0,295.5472,295.5925,295.4475,295.5291,6775.0
2021-08-24 12:20:00,326.04,326.05,325.9,326.05,10014.0,295.4928,295.5019,295.3659,295.5019,10014.0
2021-08-24 12:25:00,326.07,326.24,326.01,326.03,8881.0,295.52,295.6741,295.4656,295.4837,8881.0
2021-08-24 12:30:00,326.07,326.18,325.91,326.09,12993.0,295.52,295.6197,295.375,295.5381,12993.0
2021-08-24 12:35:00,326.14,326.19,326.01,326.04,7385.0,295.5834,295.6288,295.4656,295.4928,7385.0
2021-08-24 12:40:00,326.06,326.11,325.79,326.04,10664.0,295.5109,295.5563,295.2662,295.4928,10664.0
2021-08-24 12:45:00,325.97,326.32,325.97,326.31,6086.0,295.4294,295.7466,295.4294,295.7375,6086.0
2021-08-24 12:50:00,326.3,326.4,326.22,326.3,25682.0,295.7284,295.8191,295.6559,295.7284,25682.0
2021-08-24 12:55:00,326.28,326.29,326.17,326.2,7864.0,295.7103,295.7194,295.6106,295.6378,7864.0
2021-08-24 13:00:00,326.21,326.21,326.02,326.06,7711.0,295.6469,295.6469,295.4747,295.5109,7711.0
2021-08-24 13:05:00,326.05,326.08,325.91,325.98,11521.0,295.5019,295.5291,295.375,295.4384,11521.0
2021-08-24 13:10:00,325.98,326.11,325.96,326.08,7643.0,295.4384,295.5563,295.4203,295.5291,7643.0
2021-08-24 13:15:00,326.11,326.36,326.09,326.34,6272.0,295.5563,295.7828,295.5381,295.7647,6272.0
2021-08-24 13:20:00,326.36,326.49,326.26,326.28,7531.0,295.7828,295.9006,295.6922,295.7103,7531.0
2021-08-24 13:25:00,326.28,326.74,326.28,326.74,6503.0,295.7103,296.1272,295.7103,296.1272,6503.0
2021-08-24 13:30:00,326.71,326.8,326.5,326.65,10720.0,296.1,296.1816,295.9097,296.0457,10720.0
2021-08-24 13:35:00,326.61,326.75,326.55,326.58,4253.0,296.0094,296.1363,295.955,295.9822,4253.0
2021-08-24 13:40:00,326.54,326.78,326.53,326.61,8083.0,295.946,296.1635,295.9369,296.0094,8083.0
2021-08-24 13:45:00,326.65,326.89,326.64,326.84,11481.0,296.0457,296.2632,296.0366,296.2179,11481.0
2021-08-24 13:50:00,326.81,327.16,326.77,327.15,8329.0,296.1907,296.5079,296.1544,296.4988,8329.0
2021-08-24 13:55:00,327.13,327.36,327.13,327.28,11778.0,296.4807,296.6891,296.4807,296.6166,11778.0
2021-08-24 14:00:00,327.31,327.32,326.91,327.02,10503.0,296.6438,296.6529,296.2813,296.381,10503.0
2021-08-24 14:05:00,326.99,326.99,326.84,326.98,8372.0,296.3538,296.3538,296.2179,296.3447,8372.0
2021-08-24 14:10:00,326.95,327.09,326.9,327.0,6792.0,296.3175,296.4444,296.2722,296.3629,6792.0
2021-08-24 14:15:00,326.99,327.04,326.83,326.99,9801.0,296.3538,296.3991,296.2088,296.3538,9801.0
2021-08-24 14:20:00,326.99,327.05,326.93,327.02,5938.0,296.3538,296.4082,296.2994,296.381,5938.0
2021-08-24 14:25:00,327.02,327.17,326.93,327.02,8787.0,296.381,296.5169,296.2994,296.381,8787.0
2021-08-24 14:30:00,327.0,327.12,326.97,327.08,5622.0,296.3629,296.4716,296.3357,296.4354,5622.0
2021-08-24 14:35:00,327.04,327.09,326.84,326.85,6262.0,296.3991,296.4444,296.2179,296.2269,6262.0
2021-08-24 14:40:00,326.85,327.1,326.85,326.96,11175.0,296.2269,296.4535,296.2269,296.3266,11175.0
2021-08-24 14:45:00,326.97,327.14,326.95,327.14,14179.0,296.3357,296.4897,296.3175,296.4897,14179.0
2021-08-24 14:50:00,327.16,327.17,326.84,326.86,11054.0,296.5079,296.5169,296.2179,296.236,11054.0
2021-08-24 14:55:00,326.87,326.89,326.51,326.63,15243.0,296.245,296.2632,295.9188,296.0275,15243.0
2021-08-24 15:00:00,326.63,326.68,326.17,326.36,16903.0,296.0275,296.0728,295.6106,295.7828,16903.0
2021-08-24 15:05:00,326.39,326.45,326.31,326.36,15235.0,295.81,295.8644,295.7375,295.7828,15235.0
2021-08-24 15:10:00,326.32,326.32,326.11,326.25,10186.0,295.7466,295.7466,295.5563,295.6831,10186.0
2021-08-24 15:15:00,326.22,326.39,326.18,326.24,13690.0,295.6559,295.81,295.6197,295.6741,13690.0
2021-08-24 15:20:00,326.2,326.35,326.06,326.06,15296.0,295.6378,295.7738,295.5109,295.5109,15296.0
2021-08-24 15:25:00,326.07,326.26,326.06,326.08,17687.0,295.52,295.6922,295.5109,295.5291,17687.0
2021-08-24 15:30:00,326.1,326.11,325.79,325.8,22089.0,295.5472,295.5563,295.2662,295.2753,22089.0
2021-08-24 15:35:00,325.8,325.8,325.67,325.67,17841.0,295.2753,295.2753,295.1575,295.1575,17841.0
2021-08-24 15:40:00,325.69,325.69,325.29,325.35,28158.0,295.1756,295.1756,294.8131,294.8675,28158.0
2021-08-24 15:45:00,325.38,325.42,325.12,325.15,34192.0,294.8946,294.9309,294.659,294.6862,34192.0
2021-08-24 15:50:00,325.13,325.13,324.64,324.83,46430.0,294.6681,294.6681,294.224,294.3962,46430.0
2021-08-24 15:55:00,324.82,324.95,324.58,324.95,113235.0,294.3871,294.5049,294.1696,294.5049,113235.0
2021-08-25 09:30:00,324.15,324.77,323.11,324.68,85549.0,293.7799,294.3418,292.8373,294.2602,85549.0
2021-08-25 09:35:00,324.64,326.56,324.64,326.22,57782.0,294.224,295.9641,294.224,295.6559,57782.0
2021-08-25 09:40:00,326.22,326.25,325.41,326.0,21227.0,295.6559,295.6831,294.9218,295.4566,21227.0
2021-08-25 09:45:00,325.87,325.88,325.31,325.39,24210.0,295.3387,295.3478,294.8312,294.9037,24210.0
2021-08-25 09:50:00,325.4,325.67,324.39,324.4,22761.0,294.9128,295.1575,293.9974,294.0065,22761.0
2021-08-25 09:55:00,324.28,324.78,324.26,324.35,28157.0,293.8977,294.3509,293.8796,293.9611,28157.0
2021-08-25 10:00:00,324.4,324.83,324.36,324.6,29722.0,294.0065,294.3962,293.9702,294.1877,29722.0
2021-08-25 10:05:00,324.48,324.77,324.05,324.07,19300.0,294.079,294.3418,293.6893,293.7074,19300.0
2021-08-25 10:10:00,324.07,324.17,323.65,324.12,20536.0,293.7074,293.798,293.3267,293.7527,20536.0
2021-08-25 10:15:00,324.07,324.18,323.65,323.9,9506.0,293.7074,293.8071,293.3267,293.5533,9506.0
2021-08-25 10:20:00,323.94,324.44,323.86,324.31,17788.0,293.5896,294.0427,293.5171,293.9249,17788.0
2021-08-25 10:25:00,324.37,324.47,324.02,324.07,17310.0,293.9793,294.0699,293.6621,293.7074,17310.0
2021-08-25 10:30:00,324.02,324.52,323.92,324.52,11674.0,293.6621,294.1152,293.5714,294.1152,11674.0
2021-08-25 10:35:00,324.5,324.94,324.36,324.78,20741.0,294.0971,294.4959,293.9702,294.3509,20741.0
2021-08-25 10:40:00,324.71,324.83,324.52,324.58,17215.0,294.2874,294.3962,294.1152,294.1696,17215.0
2021-08-25 10:45:00,324.57,324.95,324.03,324.2,15594.0,294.1605,294.5049,293.6711,293.8252,15594.0
2021-08-25 10:50:00,324.08,324.58,324.02,324.58,7914.0,293.7164,294.1696,293.6621,294.1696,7914.0
2021-08-25 10:55:00,324.57,324.63,324.36,324.63,11488.0,294.1605,294.2149,293.9702,294.2149,11488.0
2021-08-25 11:00:00,324.57,324.95,324.57,324.84,10456.0,294.1605,294.5049,294.1605,294.4052,10456.0
2021-08-25 11:05:00,324.97,325.4,324.94,325.4,10696.0,294.5231,294.9128,294.4959,294.9128,10696.0
2021-08-25 11:10:00,325.44,325.55,325.0,325.06,15425.0,294.949,295.0487,294.5502,294.6046,15425.0
2021-08-25 11:15:00,325.1,325.28,324.83,324.99,16338.0,294.6409,294.804,294.3962,294.5412,16338.0
2021-08-25 11:20:00,325.0,325.03,324.69,324.82,11233.0,294.5502,294.5774,294.2693,294.3871,11233.0
2021-08-25 11:25:00,324.8,325.22,324.79,325.21,10626.0,294.369,294.7496,294.3599,294.7406,10626.0
2021-08-25 11:30:00,325.09,325.23,324.94,325.06,6176.0,294.6318,294.7587,294.4959,294.6046,6176.0
2021-08-25 11:35:00,325.13,325.28,325.05,325.08,8270.0,294.6681,294.804,294.5956,294.6228,8270.0
2021-08-25 11:40:00,325.13,325.42,325.09,325.2,11130.0,294.6681,294.9309,294.6318,294.7315,11130.0
2021-08-25 11:45:00,325.19,325.19,324.99,325.14,7591.0,294.7224,294.7224,294.5412,294.6771,7591.0
2021-08-25 11:50:00,325.1,325.26,324.97,325.15,8458.0,294.6409,294.7859,294.5231,294.6862,8458.0
2021-08-25 11:55:00,325.1,325.32,324.97,325.21,9891.0,294.6409,294.8403,294.5231,294.7406,9891.0
2021-08-25 12:00:00,325.15,325.28,325.03,325.28,7336.0,294.6862,294.804,294.5774,294.804,7336.0
2021-08-25 12:05:00,325.21,325.55,325.13,325.43,8709.0,294.7406,295.0487,294.6681,294.94,8709.0
2021-08-25 12:10:00,325.43,325.84,325.37,325.73,17168.0,294.94,295.3115,294.8856,295.2119,17168.0
2021-08-25 12:15:00,325.79,325.95,325.46,325.89,13711.0,295.2662,295.4112,294.9672,295.3569,13711.0
2021-08-25 12:20:00,325.94,326.21,325.72,325.72,25434.0,295.4022,295.6469,295.2028,295.2028,25434.0
2021-08-25 12:25:00,325.71,325.85,325.63,325.7,6631.0,295.1937,295.3206,295.1212,295.1847,6631.0
2021-08-25 12:30:00,325.73,325.9,325.7,325.76,7970.0,295.2119,295.3659,295.1847,295.239,7970.0
2021-08-25 12:35:00,325.77,325.92,325.7,325.74,9657.0,295.2481,295.3841,295.1847,295.2209,9657.0
2021-08-25 12:40:00,325.74,325.74,325.35,325.41,11335.0,295.2209,295.2209,294.8675,294.9218,11335.0
2021-08-25 12:45:00,325.44,325.57,325.3,325.37,12591.0,294.949,295.0668,294.8221,294.8856,12591.0
2021-08-25 12:50:00,325.37,325.37,325.16,325.2,7160.0,294.8856,294.8856,294.6953,294.7315,7160.0
2021-08-25 12:55:00,325.2,325.3,325.08,325.1,9211.0,294.7315,294.8221,294.6228,294.6409,9211.0
2021-08-25 13:00:00,325.11,325.18,324.83,325.0,18186.0,294.6499,294.7134,294.3962,294.5502,18186.0
2021-08-25 13:05:00,325.03,325.18,324.92,324.93,10815.0,294.5774,294.7134,294.4777,294.4868,10815.0
2021-08-25 13:10:00,324.93,325.13,324.9,325.06,9338.0,294.4868,294.6681,294.4596,294.6046,9338.0
2021-08-25 13:15:00,325.06,325.31,325.0,325.18,8373.0,294.6046,294.8312,294.5502,294.7134,8373.0
2021-08-25 13:20:00,325.2,325.37,325.16,325.25,9087.0,294.7315,294.8856,294.6953,294.7768,9087.0
2021-08-25 13:25:00,325.25,325.26,325.05,325.1,16194.0,294.7768,294.7859,294.5956,294.6409,16194.0
2021-08-25 13:30:00,325.08,325.25,325.08,325.25,11078.0,294.6228,294.7768,294.6228,294.7768,11078.0
2021-08-25 13:35:00,325.25,325.26,324.91,325.05,9937.0,294.7768,294.7859,294.4687,294.5956,9937.0
2021-08-25 13:40:00,325.06,325.08,324.92,325.02,9730.0,294.6046,294.6228,294.4777,294.5684,9730.0
2021-08-25 13:45:00,325.04,325.15,324.92,325.15,5995.0,294.5865,294.6862,294.4777,294.6862,5995.0
2021-08-25 13:50:00,325.18,325.31,325.15,325.3,6906.0,294.7134,294.8312,294.6862,294.8221,6906.0
2021-08-25 13:55:00,325.25,325.3,325.05,325.15,16833.0,294.7768,294.8221,294.5956,294.6862,16833.0
2021-08-25 14:00:00,325.17,325.23,325.06,325.21,7952.0,294.7043,294.7587,294.6046,294.7406,7952.0
2021-08-25 14:05:00,325.18,325.22,324.97,324.98,15123.0,294.7134,294.7496,294.5231,294.5321,15123.0
2021-08-25 14:10:00,324.98,325.09,324.92,324.99,10639.0,294.5321,294.6318,294.4777,294.5412,10639.0
2021-08-25 14:15:00,324.97,325.19,324.97,325.06,14464.0,294.5231,294.7224,294.5231,294.6046,14464.0
2021-08-25 14:20:00,325.02,325.57,324.86,325.44,17927.0,294.5684,295.0668,294.4234,294.949,17927.0
2021-08-25 14:25:00,325.42,325.43,325.13,325.21,12599.0,294.9309,294.94,294.6681,294.7406,12599.0
2021-08-25 14:30:00,325.2,325.23,324.95,325.07,14198.0,294.7315,294.7587,294.5049,294.6137,14198.0
2021-08-25 14:35:00,325.05,325.05,324.65,324.72,13566.0,294.5956,294.5956,294.233,294.2965,13566.0
2021-08-25 14:40:00,324.68,324.93,324.64,324.8,9644.0,294.2602,294.4868,294.224,294.369,9644.0
2021-08-25 14:45:00,324.81,324.88,324.75,324.85,16884.0,294.378,294.4415,294.3237,294.4143,16884.0
2021-08-25 14:50:00,324.84,324.99,324.83,324.95,8382.0,294.4052,294.5412,294.3962,294.5049,8382.0
2021-08-25 14:55:00,324.98,324.98,324.79,324.81,10634.0,294.5321,294.5321,294.3599,294.378,10634.0
2021-08-25 15:00:00,324.76,324.91,324.7,324.82,11186.0,294.3327,294.4687,294.2784,294.3871,11186.0
2021-08-25 15:05:00,324.81,324.88,324.67,324.67,14840.0,294.378,294.4415,294.2512,294.2512,14840.0
2021-08-25 15:10:00,324.69,324.7,324.24,324.28,16464.0,294.2693,294.2784,293.8615,293.8977,16464.0
2021-08-25 15:15:00,324.24,324.26,324.09,324.15,27939.0,293.8615,293.8796,293.7255,293.7799,27939.0
2021-08-25 15:20:00,324.15,324.25,324.1,324.16,22137.0,293.7799,293.8705,293.7346,293.7889,22137.0
2021-08-25 15:25:00,324.16,324.3,323.9,324.17,23600.0,293.7889,293.9158,293.5533,293.798,23600.0
2021-08-25 15:30:00,324.17,324.26,324.09,324.24,28578.0,293.798,293.8796,293.7255,293.8615,28578.0
2021-08-25 15:35:00,324.22,324.39,324.12,324.18,25402.0,293.8433,293.9974,293.7527,293.8071,25402.0
2021-08-25 15:40:00,324.21,324.46,324.02,324.36,27512.0,293.8343,294.0608,293.6621,293.9702,27512.0
2021-08-25 15:45:00,324.38,324.62,324.19,324.26,35225.0,293.9883,294.2059,293.8161,293.8796,35225.0
2021-08-25 15:50:00,324.21,324.4,324.11,324.35,54160.0,293.8343,294.0065,293.7436,293.9611,54160.0
2021-08-25 15:55:00,324.35,324.35,323.8,323.91,148277.0,293.9611,293.9611,293.4627,293.5624,148277.0
2021-08-26 09:30:00,323.21,324.57,323.2,324.34,49987.0,292.928,294.1605,292.9189,293.9521,49987.0
2021-08-26 09:35:00,324.18,324.99,323.58,323.58,22333.0,293.8071,294.5412,293.2633,293.2633,22333.0
2021-08-26 09:40:00,323.64,324.59,323.49,323.68,23027.0,293.3177,294.1787,293.1817,293.3539,23027.0
2021-08-26 09:45:00,323.67,323.89,323.05,323.48,25875.0,293.3449,293.5442,292.7829,293.1727,25875.0
2021-08-26 09:50:00,323.32,323.98,322.87,323.44,22687.0,293.0277,293.6258,292.6198,293.1364,22687.0
2021-08-26 09:55:00,323.39,323.84,323.23,323.34,17592.0,293.0911,293.4989,292.9461,293.0458,17592.0
2021-08-26 10:00:00,323.48,323.55,322.79,323.03,28835.0,293.1727,293.2361,292.5473,292.7648,28835.0
2021-08-26 10:05:00,322.97,322.97,322.36,322.55,37184.0,292.7104,292.7104,292.1576,292.3298,37184.0
2021-08-26 10:10:00,322.52,323.5,322.49,323.11,28693.0,292.3026,293.1908,292.2754,292.8373,28693.0
2021-08-26 10:15:00,323.19,323.36,323.13,323.2,9010.0,292.9098,293.0639,292.8555,292.9189,9010.0
2021-08-26 10:20:00,323.2,323.23,322.55,322.6,22895.0,292.9189,292.9461,292.3298,292.3751,22895.0
2021-08-26 10:25:00,322.5,322.59,321.72,322.56,23856.0,292.2845,292.366,291.5776,292.3389,23856.0
2021-08-26 10:30:00,322.5,322.82,322.07,322.07,13941.0,292.2845,292.5745,291.8948,291.8948,13941.0
2021-08-26 10:35:00,322.06,322.28,321.85,322.0,15864.0,291.8857,292.0851,291.6954,291.8313,15864.0
2021-08-26 10:40:00,321.94,322.01,321.31,321.46,24220.0,291.7769,291.8404,291.206,291.3419,24220.0
2021-08-26 10:45:00,321.52,321.76,321.41,321.48,22131.0,291.3963,291.6138,291.2966,291.36,22131.0
2021-08-26 10:50:00,321.53,321.69,321.07,321.2,16895.0,291.4054,291.5504,290.9885,291.1063,16895.0
2021-08-26 10:55:00,321.18,322.03,321.1,321.82,16404.0,291.0882,291.8585,291.0156,291.6682,16404.0
2021-08-26 11:00:00,321.77,321.78,321.12,321.25,24545.0,291.6229,291.6319,291.0338,291.1516,24545.0
2021-08-26 11:05:00,321.22,321.68,321.17,321.59,15452.0,291.1244,291.5413,291.0791,291.4597,15452.0
2021-08-26 11:10:00,321.6,322.0,321.36,321.92,22137.0,291.4688,291.8313,291.2513,291.7588,22137.0
2021-08-26 11:15:00,321.94,321.95,321.62,321.65,10153.0,291.7769,291.786,291.4869,291.5141,10153.0
2021-08-26 11:20:00,321.7,321.98,321.46,321.52,12682.0,291.5594,291.8132,291.3419,291.3963,12682.0
2021-08-26 11:25:00,321.52,321.87,321.49,321.49,8874.0,291.3963,291.7135,291.3691,291.3691,8874.0
2021-08-26 11:30:00,321.5,321.53,321.25,321.37,14411.0,291.3782,291.4054,291.1516,291.2603,14411.0
2021-08-26 11:35:00,321.44,321.6,321.22,321.51,16955.0,291.3238,291.4688,291.1244,291.3872,16955.0
2021-08-26 11:40:00,321.52,321.6,321.28,321.38,11131.0,291.3963,291.4688,291.1788,291.2694,11131.0
2021-08-26 11:45:00,321.39,321.52,321.25,321.27,9836.0,291.2785,291.3963,291.1516,291.1697,9836.0
2021-08-26 11:50:00,321.28,321.63,321.27,321.59,12578.0,291.1788,291.496,291.1697,291.4597,12578.0
2021-08-26 11:55:00,321.5,321.97,321.5,321.84,13090.0,291.3782,291.8041,291.3782,291.6863,13090.0
2021-08-26 12:00:00,321.85,322.26,321.84,322.2,8818.0,291.6954,292.067,291.6863,292.0126,8818.0
2021-08-26 12:05:00,322.21,322.29,321.96,322.06,17538.0,292.0216,292.0942,291.7951,291.8857,17538.0
2021-08-26 12:10:00,322.06,322.5,322.06,322.39,8697.0,291.8857,292.2845,291.8857,292.1848,8697.0
2021-08-26 12:15:00,322.45,322.79,322.45,322.6,11174.0,292.2392,292.5473,292.2392,292.3751,11174.0
2021-08-26 12:20:00,322.56,322.56,322.36,322.49,10651.0,292.3389,292.3389,292.1576,292.2754,10651.0
2021-08-26 12:25:00,322.53,322.7,322.48,322.64,9171.0,292.3117,292.4657,292.2664,292.4114,9171.0
2021-08-26 12:30:00,322.62,322.73,322.39,322.69,10372.0,292.3932,292.4929,292.1848,292.4567,10372.0
2021-08-26 12:35:00,322.7,322.76,322.4,322.42,10124.0,292.4657,292.5201,292.1938,292.212,10124.0
2021-08-26 12:40:00,322.44,322.48,322.16,322.27,8431.0,292.2301,292.2664,291.9763,292.076,8431.0
2021-08-26 12:45:00,322.29,322.31,322.2,322.3,7036.0,292.0942,292.1123,292.0126,292.1032,7036.0
2021-08-26 12:50:00,322.3,322.3,321.95,321.95,7844.0,292.1032,292.1032,291.786,291.786,7844.0
2021-08-26 12:55:00,321.9,322.23,321.87,321.98,9518.0,291.7407,292.0398,291.7135,291.8132,9518.0
2021-08-26 13:00:00,321.98,322.29,321.8,322.08,15889.0,291.8132,292.0942,291.6501,291.9038,15889.0
2021-08-26 13:05:00,322.05,322.16,321.98,321.98,6686.0,291.8766,291.9763,291.8132,291.8132,6686.0
2021-08-26 13:10:00,322.0,322.13,321.79,321.79,21577.0,291.8313,291.9491,291.641,291.641,21577.0
2021-08-26 13:15:00,321.82,321.95,321.65,321.85,11631.0,291.6682,291.786,291.5141,291.6954,11631.0
2021-08-26 13:20:00,321.81,321.88,321.53,321.53,12248.0,291.6591,291.7226,291.4054,291.4054,12248.0
2021-08-26 13:25:00,321.58,321.71,321.45,321.6,13680.0,291.4507,291.5685,291.3329,291.4688,13680.0
2021-08-26 13:30:00,321.53,321.65,321.4,321.64,9428.0,291.4054,291.5141,291.2875,291.5051,9428.0
2021-08-26 13:35:00,321.67,321.99,321.58,321.94,18482.0,291.5322,291.8223,291.4507,291.7769,18482.0
2021-08-26 13:40:00,321.9,321.97,321.6,321.7,15211.0,291.7407,291.8041,291.4688,291.5594,15211.0
2021-08-26 13:45:00,321.63,321.63,321.29,321.31,14649.0,291.496,291.496,291.1878,291.206,14649.0
2021-08-26 13:50:00,321.35,321.38,321.15,321.21,15244.0,291.2422,291.2694,291.061,291.1153,15244.0
2021-08-26 13:55:00,321.21,321.4,321.18,321.29,14148.0,291.1153,291.2875,291.0882,291.1878,14148.0
2021-08-26 14:00:00,321.28,321.5,321.18,321.37,13922.0,291.1788,291.3782,291.0882,291.2603,13922.0
2021-08-26 14:05:00,321.4,321.45,321.03,321.13,16735.0,291.2875,291.3329,290.9522,291.0428,16735.0
2021-08-26 14:10:00,321.14,321.24,321.05,321.07,10286.0,291.0519,291.1425,290.9703,290.9885,10286.0
2021-08-26 14:15:00,321.07,321.3,321.0,321.2,17683.0,290.9885,291.1969,290.925,291.1063,17683.0
2021-08-26 14:20:00,321.21,321.45,321.12,321.23,18200.0,291.1153,291.3329,291.0338,291.1335,18200.0
2021-08-26 14:25:00,321.24,321.25,321.02,321.14,11428.0,291.1425,291.1516,290.9431,291.0519,11428.0
2021-08-26 14:30:00,321.16,321.3,321.03,321.13,30243.0,291.07,291.1969,290.9522,291.0428,30243.0
2021-08-26 14:35:00,321.13,321.63,321.1,321.54,17670.0,291.0428,291.496,291.0156,291.4144,17670.0
2021-08-26 14:40:00,321.55,321.55,321.3,321.3,23731.0,291.4235,291.4235,291.1969,291.1969,23731.0
2021-08-26 14:45:00,321.32,321.61,321.28,321.4,15460.0,291.215,291.4779,291.1788,291.2875,15460.0
2021-08-26 14:50:00,321.46,321.78,321.44,321.76,9343.0,291.3419,291.6319,291.3238,291.6138,9343.0
2021-08-26 14:55:00,321.75,322.0,321.61,321.98,17086.0,291.6047,291.8313,291.4779,291.8132,17086.0
2021-08-26 15:00:00,321.97,322.09,321.91,322.06,15200.0,291.8041,291.9129,291.7498,291.8857,15200.0
2021-08-26 15:05:00,322.01,322.01,321.81,321.93,19523.0,291.8404,291.8404,291.6591,291.7679,19523.0
2021-08-26 15:10:00,321.92,321.97,321.27,321.48,40158.0,291.7588,291.8041,291.1697,291.36,40158.0
2021-08-26 15:15:00,321.5,321.9,321.25,321.75,31631.0,291.3782,291.7407,291.1516,291.6047,31631.0
2021-08-26 15:20:00,321.76,321.82,321.44,321.69,28502.0,291.6138,291.6682,291.3238,291.5504,28502.0
2021-08-26 15:25:00,321.61,321.73,321.35,321.66,23754.0,291.4779,291.5866,291.2422,291.5232,23754.0
2021-08-26 15:30:00,321.65,321.93,321.64,321.92,21023.0,291.5141,291.7679,291.5051,291.7588,21023.0
2021-08-26 15:35:00,321.97,322.31,321.94,321.96,19201.0,291.8041,292.1123,291.7769,291.7951,19201.0
2021-08-26 15:40:00,321.98,322.07,321.67,321.84,24856.0,291.8132,291.8948,291.5322,291.6863,24856.0
2021-08-26 15:45:00,321.84,321.99,321.53,321.54,44729.0,291.6863,291.8223,291.4054,291.4144,44729.0
2021-08-26 15:50:00,321.57,321.78,321.09,321.27,95244.0,291.4416,291.6319,291.0066,291.1697,95244.0
2021-08-26 15:55:00,321.25,321.58,321.04,321.51,143096.0,291.1516,291.4507,290.9613,291.3872,143096.0
2021-08-27 09:30:00,320.88,321.82,319.64,320.76,91993.0,290.8163,291.6682,289.6924,290.7075,91993.0
2021-08-27 09:35:00,320.9,322.13,320.82,321.23,29243.0,290.8344,291.9491,290.7619,291.1335,29243.0
2021-08-27 09:40:00,321.22,321.22,320.0,320.21,34193.0,291.1244,291.1244,290.0187,290.209,34193.0
2021-08-27 09:45:00,320.33,321.06,320.31,320.51,16774.0,290.3178,290.9794,290.2997,290.4809,16774.0
2021-08-27 09:50:00,320.4,321.21,320.4,321.07,22295.0,290.3812,291.1153,290.3812,290.9885,22295.0
2021-08-27 09:55:00,321.19,321.97,320.76,321.97,38856.0,291.0972,291.8041,290.7075,291.8041,38856.0
2021-08-27 10:00:00,321.92,322.06,320.96,322.0,44843.0,291.7588,291.8857,290.8888,291.8313,44843.0
2021-08-27 10:05:00,322.23,322.61,321.86,322.12,26586.0,292.0398,292.3842,291.7044,291.9401,26586.0
2021-08-27 10:10:00,322.12,322.67,322.11,322.48,22133.0,291.9401,292.4385,291.931,292.2664,22133.0
2021-08-27 10:15:00,322.61,322.88,322.54,322.7,16962.0,292.3842,292.6289,292.3207,292.4657,16962.0
2021-08-27 10:20:00,322.71,322.83,322.35,322.38,15829.0,292.4748,292.5836,292.1485,292.1757,15829.0
2021-08-27 10:25:00,322.38,322.4,322.01,322.23,17989.0,292.1757,292.1938,291.8404,292.0398,17989.0
2021-08-27 10:30:00,322.31,322.46,321.84,322.36,15207.0,292.1123,292.2482,291.6863,292.1576,15207.0
2021-08-27 10:35:00,322.3,322.3,321.38,321.38,13022.0,292.1032,292.1032,291.2694,291.2694,13022.0
2021-08-27 10:40:00,321.44,321.56,321.2,321.2,19226.0,291.3238,291.4325,291.1063,291.1063,19226.0
2021-08-27 10:45:00,321.23,321.87,321.08,321.87,18906.0,291.1335,291.7135,290.9975,291.7135,18906.0
2021-08-27 10:50:00,321.9,322.08,321.69,321.93,16549.0,291.7407,291.9038,291.5504,291.7679,16549.0
2021-08-27 10:55:00,321.99,322.35,321.8,321.94,15484.0,291.8223,292.1485,291.6501,291.7769,15484.0
2021-08-27 11:00:00,322.0,322.12,321.91,321.99,9732.0,291.8313,291.9401,291.7498,291.8223,9732.0
2021-08-27 11:05:00,321.96,322.29,321.9,322.24,10615.0,291.7951,292.0942,291.7407,292.0488,10615.0
2021-08-27 11:10:00,322.23,322.55,322.19,322.55,13097.0,292.0398,292.3298,292.0035,292.3298,13097.0
2021-08-27 11:15:00,322.54,322.61,322.06,322.18,17570.0,292.3207,292.3842,291.8857,291.9945,17570.0
2021-08-27 11:20:00,322.24,322.33,322.06,322.18,15300.0,292.0488,292.1304,291.8857,291.9945,15300.0
2021-08-27 11:25:00,322.23,322.38,322.16,322.23,6155.0,292.0398,292.1757,291.9763,292.0398,6155.0
2021-08-27 11:30:00,322.28,322.34,322.1,322.23,12283.0,292.0851,292.1395,291.922,292.0398,12283.0
2021-08-27 11:35:00,322.25,322.26,321.85,322.1,14835.0,292.0579,292.067,291.6954,291.922,14835.0
2021-08-27 11:40:00,322.11,322.3,322.05,322.28,7642.0,291.931,292.1032,291.8766,292.0851,7642.0
2021-08-27 11:45:00,322.35,322.37,321.94,321.96,8204.0,292.1485,292.1667,291.7769,291.7951,8204.0
2021-08-27 11:50:00,321.94,321.98,321.56,321.56,19770.0,291.7769,291.8132,291.4325,291.4325,19770.0
2021-08-27 11:55:00,321.56,322.04,321.5,321.91,28255.0,291.4325,291.8676,291.3782,291.7498,28255.0
2021-08-27 12:00:00,321.81,322.02,321.65,321.99,15413.0,291.6591,291.8494,291.5141,291.8223,15413.0
2021-08-27 12:05:00,321.92,322.19,321.89,322.11,10471.0,291.7588,292.0035,291.7316,291.931,10471.0
2021-08-27 12:10:00,322.12,322.19,321.97,322.09,16364.0,291.9401,292.0035,291.8041,291.9129,16364.0
2021-08-27 12:15:00,322.09,322.22,322.01,322.16,9538.0,291.9129,292.0307,291.8404,291.9763,9538.0
2021-08-27 12:20:00,322.16,322.37,322.09,322.3,11969.0,291.9763,292.1667,291.9129,292.1032,11969.0
2021-08-27 12:25:00,322.34,322.6,322.28,322.42,13370.0,292.1395,292.3751,292.0851,292.212,13370.0
2021-08-27 12:30:00,322.49,322.86,322.49,322.78,16248.0,292.2754,292.6107,292.2754,292.5382,16248.0
2021-08-27 12:35:00,322.77,323.43,322.75,323.2,33573.0,292.5292,293.1273,292.5111,292.9189,33573.0
2021-08-27 12:40:00,323.2,323.39,323.03,323.16,31974.0,292.9189,293.0911,292.7648,292.8826,31974.0
2021-08-27 12:45:00,323.13,323.24,322.88,323.18,10415.0,292.8555,292.9551,292.6289,292.9008,10415.0
2021-08-27 12:50:00,323.23,323.39,323.18,323.22,11130.0,292.9461,293.0911,292.9008,292.937,11130.0
2021-08-27 12:55:00,323.25,323.25,323.0,323.13,7946.0,292.9642,292.9642,292.7376,292.8555,7946.0
2021-08-27 13:00:00,323.11,323.15,322.94,323.07,7233.0,292.8373,292.8736,292.6833,292.8011,7233.0
2021-08-27 13:05:00,323.12,323.38,323.12,323.27,18940.0,292.8464,293.082,292.8464,292.9823,18940.0
2021-08-27 13:10:00,323.28,323.41,323.28,323.41,6469.0,292.9914,293.1092,292.9914,293.1092,6469.0
2021-08-27 13:15:00,323.39,323.54,323.39,323.51,19346.0,293.0911,293.227,293.0911,293.1998,19346.0
2021-08-27 13:20:00,323.54,323.63,323.51,323.59,12652.0,293.227,293.3086,293.1998,293.2724,12652.0
2021-08-27 13:25:00,323.62,323.82,323.59,323.67,22885.0,293.2995,293.4808,293.2724,293.3449,22885.0
2021-08-27 13:30:00,323.63,324.04,323.59,324.0,12971.0,293.3086,293.6802,293.2724,293.6439,12971.0
2021-08-27 13:35:00,323.97,324.05,323.85,323.85,8005.0,293.6168,293.6893,293.508,293.508,8005.0
2021-08-27 13:40:00,323.87,323.87,323.6,323.63,11085.0,293.5261,293.5261,293.2814,293.3086,11085.0
2021-08-27 13:45:00,323.59,323.74,323.57,323.57,5997.0,293.2724,293.4083,293.2542,293.2542,5997.0
2021-08-27 13:50:00,323.61,323.73,323.55,323.73,9041.0,293.2905,293.3992,293.2361,293.3992,9041.0
2021-08-27 13:55:00,323.69,323.87,323.69,323.81,6563.0,293.363,293.5261,293.363,293.4717,6563.0
2021-08-27 14:00:00,323.8,323.84,323.68,323.7,8910.0,293.4627,293.4989,293.3539,293.372,8910.0
2021-08-27 14:05:00,323.65,323.74,323.45,323.74,9042.0,293.3267,293.4083,293.1455,293.4083,9042.0
2021-08-27 14:10:00,323.71,323.91,323.67,323.82,12334.0,293.3811,293.5624,293.3449,293.4808,12334.0
2021-08-27 14:15:00,323.8,323.86,323.65,323.74,7875.0,293.4627,293.5171,293.3267,293.4083,7875.0
2021-08-27 14:20:00,323.74,323.74,323.54,323.56,6526.0,293.4083,293.4083,293.227,293.2452,6526.0
2021-08-27 14:25:00,323.57,323.76,323.54,323.68,6338.0,293.2542,293.4264,293.227,293.3539,6338.0
2021-08-27 14:30:00,323.67,323.7,323.54,323.67,6794.0,293.3449,293.372,293.227,293.3449,6794.0
2021-08-27 14:35:00,323.66,323.67,323.53,323.53,10596.0,293.3358,293.3449,293.218,293.218,10596.0
2021-08-27 14:40:00,323.49,323.63,323.45,323.53,15045.0,293.1817,293.3086,293.1455,293.218,15045.0
2021-08-27 14:45:00,323.52,323.55,323.38,323.42,7255.0,293.2089,293.2361,293.082,293.1183,7255.0
2021-08-27 14:50:00,323.38,323.38,323.12,323.15,13896.0,293.082,293.082,292.8464,292.8736,13896.0
2021-08-27 14:55:00,323.15,323.17,322.98,323.08,8403.0,292.8736,292.8917,292.7195,292.8101,8403.0
2021-08-27 15:00:00,323.1,323.23,323.02,323.23,8682.0,292.8283,292.9461,292.7558,292.9461,8682.0
2021-08-27 15:05:00,323.25,323.31,323.13,323.29,9150.0,292.9642,293.0186,292.8555,293.0005,9150.0
2021-08-27 15:10:00,323.31,323.66,323.31,323.62,18562.0,293.0186,293.3358,293.0186,293.2995,18562.0
2021-08-27 15:15:00,323.63,323.95,323.63,323.84,13234.0,293.3086,293.5986,293.3086,293.4989,13234.0
2021-08-27 15:20:00,323.81,324.03,323.75,323.86,17295.0,293.4717,293.6711,293.4174,293.5171,17295.0
2021-08-27 15:25:00,323.87,323.89,323.67,323.84,16111.0,293.5261,293.5442,293.3449,293.4989,16111.0
2021-08-27 15:30:00,323.86,323.86,323.44,323.61,24651.0,293.5171,293.5171,293.1364,293.2905,24651.0
2021-08-27 15:35:00,323.6,323.77,323.55,323.64,21713.0,293.2814,293.4355,293.2361,293.3177,21713.0
2021-08-27 15:40:00,323.64,323.92,323.55,323.91,18514.0,293.3177,293.5714,293.2361,293.5624,18514.0
2021-08-27 15:45:00,323.87,324.0,323.71,323.81,34836.0,293.5261,293.6439,293.3811,293.4717,34836.0
2021-08-27 15:50:00,323.82,323.94,323.47,323.49,39945.0,293.4808,293.5896,293.1636,293.1817,39945.0
2021-08-27 15:55:00,323.52,323.57,323.11,323.39,114153.0,293.2089,293.2542,292.8373,293.0911,114153.0
2021-08-30 09:30:00,325.97,327.06,325.21,327.05,95846.0,295.4294,296.4172,294.7406,296.4082,95846.0
2021-08-30 09:35:00,327.12,328.27,326.92,328.19,48745.0,296.4716,297.5139,296.2904,297.4414,48745.0
2021-08-30 09:40:00,328.28,328.65,327.16,327.25,49111.0,297.5229,297.8583,296.5079,296.5894,49111.0
2021-08-30 09:45:00,327.26,327.6,327.12,327.22,21451.0,296.5985,296.9067,296.4716,296.5623,21451.0
2021-08-30 09:50:00,327.13,328.21,327.13,327.88,19938.0,296.4807,297.4595,296.4807,297.1604,19938.0
2021-08-30 09:55:00,327.92,328.32,327.59,328.32,27077.0,297.1967,297.5592,296.8976,297.5592,27077.0
2021-08-30 10:00:00,328.28,328.4,327.75,327.85,24942.0,297.5229,297.6317,297.0426,297.1332,24942.0
2021-08-30 10:05:00,327.85,327.85,327.42,327.76,15337.0,297.1332,297.1332,296.7435,297.0517,15337.0
2021-08-30 10:10:00,327.71,328.35,327.62,328.29,15711.0,297.0063,297.5864,296.9248,297.532,15711.0
2021-08-30 10:15:00,328.28,328.47,328.01,328.37,27273.0,297.5229,297.6951,297.2782,297.6045,27273.0
2021-08-30 10:20:00,328.38,328.85,328.28,328.59,25749.0,297.6136,298.0395,297.5229,297.8039,25749.0
2021-08-30 10:25:00,328.54,329.13,328.48,329.1,29176.0,297.7586,298.2933,297.7042,298.2661,29176.0
2021-08-30 10:30:00,329.11,329.46,329.08,329.17,22003.0,298.2752,298.5924,298.248,298.3296,22003.0
2021-08-30 10:35:00,329.17,329.17,328.59,328.79,17094.0,298.3296,298.3296,297.8039,297.9852,17094.0
2021-08-30 10:40:00,328.72,328.81,328.5,328.75,21350.0,297.9217,298.0033,297.7223,297.9489,21350.0
2021-08-30 10:45:00,328.77,329.23,328.55,328.96,26729.0,297.967,298.3839,297.7676,298.1392,26729.0
2021-08-30 10:50:00,328.96,329.18,328.72,329.03,13419.0,298.1392,298.3386,297.9217,298.2027,13419.0
2021-08-30 10:55:00,328.99,329.05,328.7,329.05,11406.0,298.1664,298.2208,297.9036,298.2208,11406.0
2021-08-30 11:00:00,328.96,329.0,328.7,328.89,13539.0,298.1392,298.1755,297.9036,298.0758,13539.0
2021-08-30 11:05:00,328.93,329.25,328.73,329.24,16017.0,298.112,298.4021,297.9308,298.393,16017.0
2021-08-30 11:10:00,329.15,329.35,329.14,329.35,11092.0,298.3114,298.4927,298.3024,298.4927,11092.0
2021-08-30 11:15:00,329.32,329.51,329.18,329.24,12108.0,298.4655,298.6377,298.3386,298.393,12108.0
2021-08-30 11:20:00,329.21,329.33,328.76,328.77,16074.0,298.3658,298.4746,297.958,297.967,16074.0
2021-08-30 11:25:00,328.81,328.82,328.51,328.66,11258.0,298.0033,298.0123,297.7314,297.8673,11258.0
2021-08-30 11:30:00,328.71,328.88,328.55,328.64,8412.0,297.9127,298.0667,297.7676,297.8492,8412.0
2021-08-30 11:35:00,328.71,328.94,328.68,328.92,10087.0,297.9127,298.1211,297.8855,298.103,10087.0
2021-08-30 11:40:00,328.91,329.11,328.79,328.99,8681.0,298.0939,298.2752,297.9852,298.1664,8681.0
2021-08-30 11:45:00,328.95,329.35,328.89,329.29,17831.0,298.1302,298.4927,298.0758,298.4383,17831.0
2021-08-30 11:50:00,329.36,329.42,329.14,329.41,8522.0,298.5018,298.5561,298.3024,298.5471,8522.0
2021-08-30 11:55:00,329.42,329.43,329.02,329.09,9705.0,298.5561,298.5652,298.1936,298.2571,9705.0
2021-08-30 12:00:00,329.06,329.12,328.86,328.87,7079.0,298.2299,298.2842,298.0486,298.0577,7079.0
2021-08-30 12:05:00,328.82,329.06,328.77,329.06,9941.0,298.0123,298.2299,297.967,298.2299,9941.0
2021-08-30 12:10:00,329.03,329.3,329.02,329.16,14871.0,298.2027,298.4474,298.1936,298.3205,14871.0
2021-08-30 12:15:00,329.17,329.38,329.06,329.06,10373.0,298.3296,298.5199,298.2299,298.2299,10373.0
2021-08-30 12:20:00,329.06,329.11,328.88,328.93,10309.0,298.2299,298.2752,298.0667,298.112,10309.0
2021-08-30 12:25:00,328.95,328.96,328.79,328.89,10676.0,298.1302,298.1392,297.9852,298.0758,10676.0
2021-08-30 12:30:00,328.92,328.92,328.38,328.44,8758.0,298.103,298.103,297.6136,297.6679,8758.0
2021-08-30 12:35:00,328.42,328.53,328.42,328.46,13186.0,297.6498,297.7495,297.6498,297.6861,13186.0
2021-08-30 12:40:00,328.45,328.61,328.27,328.31,19087.0,297.677,297.822,297.5139,297.5501,19087.0
2021-08-30 12:45:00,328.3,328.5,328.28,328.46,11736.0,297.5411,297.7223,297.5229,297.6861,11736.0
2021-08-30 12:50:00,328.43,328.73,328.43,328.69,4860.0,297.6589,297.9308,297.6589,297.8945,4860.0
2021-08-30 12:55:00,328.69,328.69,328.33,328.46,11625.0,297.8945,297.8945,297.5683,297.6861,11625.0
2021-08-30 13:00:00,328.45,328.54,328.43,328.5,4368.0,297.677,297.7586,297.6589,297.7223,4368.0
2021-08-30 13:05:00,328.47,328.47,328.3,328.39,9218.0,297.6951,297.6951,297.5411,297.6226,9218.0
2021-08-30 13:10:00,328.41,328.66,328.3,328.51,10300.0,297.6408,297.8673,297.5411,297.7314,10300.0
2021-08-30 13:15:00,328.53,328.55,328.35,328.38,11320.0,297.7495,297.7676,297.5864,297.6136,11320.0
2021-08-30 13:20:00,328.38,328.39,327.81,327.93,12591.0,297.6136,297.6226,297.097,297.2057,12591.0
2021-08-30 13:25:00,327.88,327.94,327.77,327.77,18711.0,297.1604,297.2148,297.0607,297.0607,18711.0
2021-08-30 13:30:00,327.76,327.81,327.38,327.5,12703.0,297.0517,297.097,296.7073,296.816,12703.0
2021-08-30 13:35:00,327.52,327.7,327.39,327.64,6950.0,296.8341,296.9973,296.7163,296.9429,6950.0
2021-08-30 13:40:00,327.66,327.84,327.53,327.69,12050.0,296.961,297.1242,296.8432,296.9882,12050.0
2021-08-30 13:45:00,327.72,327.87,327.57,327.87,6224.0,297.0154,297.1514,296.8795,297.1514,6224.0
2021-08-30 13:50:00,327.87,328.07,327.76,327.93,8165.0,297.1514,297.3326,297.0517,297.2057,8165.0
2021-08-30 13:55:00,327.98,328.06,327.94,327.99,5230.0,297.251,297.3236,297.2148,297.2601,5230.0
2021-08-30 14:00:00,328.0,328.18,327.98,328.18,10485.0,297.2692,297.4323,297.251,297.4323,10485.0
2021-08-30 14:05:00,328.22,328.36,328.11,328.17,18337.0,297.4686,297.5954,297.3689,297.4232,18337.0
2021-08-30 14:10:00,328.11,328.15,327.93,327.94,5485.0,297.3689,297.4051,297.2057,297.2148,5485.0
2021-08-30 14:15:00,327.95,328.0,327.65,327.65,10366.0,297.2239,297.2692,296.952,296.952,10366.0
2021-08-30 14:20:00,327.71,327.89,327.62,327.89,8738.0,297.0063,297.1695,296.9248,297.1695,8738.0
2021-08-30 14:25:00,327.88,327.95,327.82,327.86,8096.0,297.1604,297.2239,297.106,297.1423,8096.0
2021-08-30 14:30:00,327.81,327.87,327.7,327.73,8184.0,297.097,297.1514,296.9973,297.0245,8184.0
2021-08-30 14:35:00,327.72,327.85,327.71,327.79,8223.0,297.0154,297.1332,297.0063,297.0788,8223.0
2021-08-30 14:40:00,327.75,327.81,327.69,327.72,5035.0,297.0426,297.097,296.9882,297.0154,5035.0
2021-08-30 14:45:00,327.71,327.85,327.66,327.8,5813.0,297.0063,297.1332,296.961,297.0879,5813.0
2021-08-30 14:50:00,327.78,327.83,327.65,327.73,5826.0,297.0698,297.1151,296.952,297.0245,5826.0
2021-08-30 14:55:00,327.74,328.07,327.72,327.94,12246.0,297.0335,297.3326,297.0154,297.2148,12246.0
2021-08-30 15:00:00,327.99,328.05,327.75,327.83,10185.0,297.2601,297.3145,297.0426,297.1151,10185.0
2021-08-30 15:05:00,327.86,327.93,327.39,327.39,38062.0,297.1423,297.2057,296.7163,296.7163,38062.0
2021-08-30 15:10:00,327.39,327.5,327.07,327.17,50044.0,296.7163,296.816,296.4263,296.5169,50044.0
2021-08-30 15:15:00,327.21,327.39,327.04,327.26,22696.0,296.5532,296.7163,296.3991,296.5985,22696.0
2021-08-30 15:20:00,327.27,327.53,327.04,327.35,14593.0,296.6076,296.8432,296.3991,296.6801,14593.0
2021-08-30 15:25:00,327.29,327.53,327.23,327.46,11352.0,296.6257,296.8432,296.5713,296.7798,11352.0
2021-08-30 15:30:00,327.49,327.54,327.21,327.37,20644.0,296.807,296.8523,296.5532,296.6982,20644.0
2021-08-30 15:35:00,327.36,327.4,327.11,327.18,18863.0,296.6891,296.7254,296.4626,296.526,18863.0
2021-08-30 15:40:00,327.16,327.22,326.86,326.86,19616.0,296.5079,296.5623,296.236,296.236,19616.0
2021-08-30 15:45:00,326.82,326.98,326.75,326.88,21236.0,296.1997,296.3447,296.1363,296.2541,21236.0
2021-08-30 15:50:00,326.87,327.18,326.74,327.13,46139.0,296.245,296.526,296.1272,296.4807,46139.0
2021-08-30 15:55:00,327.13,327.56,326.95,327.07,183125.0,296.4807,296.8704,296.3175,296.4263,183125.0
2021-08-31 09:30:00,327.0,328.28,326.01,327.15,105209.0,296.3629,297.5229,295.4656,296.4988,105209.0
2021-08-31 09:35:00,327.14,327.14,326.14,326.31,32819.0,296.4897,296.4897,295.5834,295.7375,32819.0
2021-08-31 09:40:00,326.37,326.4,325.62,325.79,26195.0,295.7919,295.8191,295.1122,295.2662,26195.0
2021-08-31 09:45:00,325.75,325.76,325.43,325.54,12215.0,295.23,295.239,294.94,295.0397,12215.0
2021-08-31 09:50:00,325.62,326.18,325.38,326.06,17472.0,295.1122,295.6197,294.8946,295.5109,17472.0
2021-08-31 09:55:00,326.1,326.76,325.96,326.24,18951.0,295.5472,296.1454,295.4203,295.6741,18951.0
2021-08-31 10:00:00,326.24,326.89,326.1,326.12,23947.0,295.6741,296.2632,295.5472,295.5653,23947.0
2021-08-31 10:05:00,326.24,326.33,325.87,326.05,13931.0,295.6741,295.7556,295.3387,295.5019,13931.0
2021-08-31 10:10:00,326.02,326.02,325.53,325.54,19938.0,295.4747,295.4747,295.0306,295.0397,19938.0
2021-08-31 10:15:00,325.55,325.84,325.07,325.15,26426.0,295.0487,295.3115,294.6137,294.6862,26426.0
2021-08-31 10:20:00,325.16,325.17,323.73,323.79,42329.0,294.6953,294.7043,293.3992,293.4536,42329.0
2021-08-31 10:25:00,323.75,324.43,323.62,324.19,32018.0,293.4174,294.0337,293.2995,293.8161,32018.0
2021-08-31 10:30:00,324.13,324.57,324.01,324.36,18309.0,293.7618,294.1605,293.653,293.9702,18309.0
2021-08-31 10:35:00,324.29,324.34,323.75,324.31,27960.0,293.9068,293.9521,293.4174,293.9249,27960.0
2021-08-31 10:40:00,324.31,324.35,323.96,324.2,25927.0,293.9249,293.9611,293.6077,293.8252,25927.0
2021-08-31 10:45:00,324.26,324.93,324.26,324.75,20614.0,293.8796,294.4868,293.8796,294.3237,20614.0
2021-08-31 10:50:00,324.68,324.76,324.35,324.38,19608.0,294.2602,294.3327,293.9611,293.9883,19608.0
2021-08-31 10:55:00,324.44,324.81,324.4,324.81,11173.0,294.0427,294.378,294.0065,294.378,11173.0
2021-08-31 11:00:00,324.79,324.89,324.45,324.47,14042.0,294.3599,294.4506,294.0518,294.0699,14042.0
2021-08-31 11:05:00,324.51,324.98,324.51,324.87,13435.0,294.1062,294.5321,294.1062,294.4324,13435.0
2021-08-31 11:10:00,324.83,324.96,324.72,324.9,13708.0,294.3962,294.514,294.2965,294.4596,13708.0
2021-08-31 11:15:00,324.94,325.18,324.88,325.09,16606.0,294.4959,294.7134,294.4415,294.6318,16606.0
2021-08-31 11:20:00,325.13,325.24,324.78,324.78,11667.0,294.6681,294.7678,294.3509,294.3509,11667.0
2021-08-31 11:25:00,324.76,325.19,324.59,325.19,22025.0,294.3327,294.7224,294.1787,294.7224,22025.0
2021-08-31 11:30:00,325.2,325.78,325.19,325.68,32472.0,294.7315,295.2572,294.7224,295.1665,32472.0
2021-08-31 11:35:00,325.64,325.98,325.58,325.89,13835.0,295.1303,295.4384,295.0759,295.3569,13835.0
2021-08-31 11:40:00,325.89,325.95,325.7,325.86,12890.0,295.3569,295.4112,295.1847,295.3297,12890.0
2021-08-31 11:45:00,325.86,326.07,325.63,325.72,16779.0,295.3297,295.52,295.1212,295.2028,16779.0
2021-08-31 11:50:00,325.74,325.81,325.4,325.57,13908.0,295.2209,295.2844,294.9128,295.0668,13908.0
2021-08-31 11:55:00,325.54,325.64,325.37,325.57,13369.0,295.0397,295.1303,294.8856,295.0668,13369.0
2021-08-31 12:00:00,325.58,325.66,325.17,325.36,12453.0,295.0759,295.1484,294.7043,294.8765,12453.0
2021-08-31 12:05:00,325.38,325.52,325.38,325.38,10350.0,294.8946,295.0215,294.8946,294.8946,10350.0
2021-08-31 12:10:00,325.35,325.5,325.28,325.45,13654.0,294.8675,295.0034,294.804,294.9581,13654.0
2021-08-31 12:15:00,325.47,325.79,325.45,325.74,9449.0,294.9762,295.2662,294.9581,295.2209,9449.0
2021-08-31 12:20:00,325.79,326.07,325.72,326.03,13237.0,295.2662,295.52,295.2028,295.4837,13237.0
2021-08-31 12:25:00,326.02,326.11,325.84,325.94,12730.0,295.4747,295.5563,295.3115,295.4022,12730.0
2021-08-31 12:30:00,325.92,326.04,325.82,325.96,9181.0,295.3841,295.4928,295.2934,295.4203,9181.0
2021-08-31 12:35:00,325.95,326.21,325.95,326.11,12680.0,295.4112,295.6469,295.4112,295.5563,12680.0
2021-08-31 12:40:00,326.12,326.17,326.02,326.12,7618.0,295.5653,295.6106,295.4747,295.5653,7618.0
2021-08-31 12:45:00,326.06,326.06,325.69,325.92,16747.0,295.5109,295.5109,295.1756,295.3841,16747.0
2021-08-31 12:50:00,325.9,326.08,325.86,326.06,10915.0,295.3659,295.5291,295.3297,295.5109,10915.0
2021-08-31 12:55:00,326.05,326.08,325.78,325.83,11767.0,295.5019,295.5291,295.2572,295.3025,11767.0
2021-08-31 13:00:00,325.88,325.9,325.69,325.81,15248.0,295.3478,295.3659,295.1756,295.2844,15248.0
2021-08-31 13:05:00,325.83,326.09,325.78,325.99,13205.0,295.3025,295.5381,295.2572,295.4475,13205.0
2021-08-31 13:10:00,325.96,326.32,325.95,326.16,18770.0,295.4203,295.7466,295.4112,295.6016,18770.0
2021-08-31 13:15:00,326.1,326.1,325.82,325.89,11348.0,295.5472,295.5472,295.2934,295.3569,11348.0
2021-08-31 13:20:00,325.93,326.0,325.75,325.78,8452.0,295.3931,295.4566,295.23,295.2572,8452.0
2021-08-31 13:25:00,325.81,325.81,325.5,325.61,12979.0,295.2844,295.2844,295.0034,295.1031,12979.0
2021-08-31 13:30:00,325.6,325.73,325.5,325.59,7642.0,295.094,295.2119,295.0034,295.085,7642.0
2021-08-31 13:35:00,325.61,325.99,325.55,325.91,12825.0,295.1031,295.4475,295.0487,295.375,12825.0
2021-08-31 13:40:00,325.87,326.1,325.86,325.99,9906.0,295.3387,295.5472,295.3297,295.4475,9906.0
2021-08-31 13:45:00,326.03,326.05,325.9,325.95,9825.0,295.4837,295.5019,295.3659,295.4112,9825.0
2021-08-31 13:50:00,325.89,326.07,325.81,325.89,8814.0,295.3569,295.52,295.2844,295.3569,8814.0
2021-08-31 13:55:00,325.89,326.22,325.89,326.21,9481.0,295.3569,295.6559,295.3569,295.6469,9481.0
2021-08-31 14:00:00,326.18,326.42,326.18,326.28,8851.0,295.6197,295.8372,295.6197,295.7103,8851.0
2021-08-31 14:05:00,326.16,326.61,326.16,326.47,12092.0,295.6016,296.0094,295.6016,295.8825,12092.0
2021-08-31 14:10:00,326.53,326.8,326.49,326.78,13081.0,295.9369,296.1816,295.9006,296.1635,13081.0
2021-08-31 14:15:00,326.78,326.78,326.44,326.53,10446.0,296.1635,296.1635,295.8553,295.9369,10446.0
2021-08-31 14:20:00,326.52,326.56,326.28,326.33,10980.0,295.9278,295.9641,295.7103,295.7556,10980.0
2021-08-31 14:25:00,326.35,326.38,325.9,325.97,16064.0,295.7738,295.801,295.3659,295.4294,16064.0
2021-08-31 14:30:00,326.0,326.19,325.82,325.91,9570.0,295.4566,295.6288,295.2934,295.375,9570.0
2021-08-31 14:35:00,325.92,325.96,325.83,325.9,8634.0,295.3841,295.4203,295.3025,295.3659,8634.0
2021-08-31 14:40:00,325.91,326.09,325.91,325.97,9398.0,295.375,295.5381,295.375,295.4294,9398.0
2021-08-31 14:45:00,326.04,326.06,325.85,325.87,7953.0,295.4928,295.5109,295.3206,295.3387,7953.0
2021-08-31 14:50:00,325.91,326.15,325.91,325.99,11136.0,295.375,295.5925,295.375,295.4475,11136.0
2021-08-31 14:55:00,325.94,326.32,325.89,326.32,10913.0,295.4022,295.7466,295.3569,295.7466,10913.0
2021-08-31 15:00:00,326.25,326.26,326.02,326.15,14333.0,295.6831,295.6922,295.4747,295.5925,14333.0
2021-08-31 15:05:00,326.13,326.19,325.96,325.98,13776.0,295.5744,295.6288,295.4203,295.4384,13776.0
2021-08-31 15:10:00,326.0,326.01,325.74,325.74,14816.0,295.4566,295.4656,295.2209,295.2209,14816.0
2021-08-31 15:15:00,325.7,325.76,325.6,325.65,11791.0,295.1847,295.239,295.094,295.1393,11791.0
2021-08-31 15:20:00,325.64,325.7,325.44,325.65,21273.0,295.1303,295.1847,294.949,295.1393,21273.0
2021-08-31 15:25:00,325.67,325.69,325.4,325.58,21594.0,295.1575,295.1756,294.9128,295.0759,21594.0
2021-08-31 15:30:00,325.62,325.86,325.52,325.86,14774.0,295.1122,295.3297,295.0215,295.3297,14774.0
2021-08-31 15:35:00,325.88,326.21,325.84,326.13,17789.0,295.3478,295.6469,295.3115,295.5744,17789.0
2021-08-31 15:40:00,326.11,326.14,325.81,326.12,17631.0,295.5563,295.5834,295.2844,295.5653,17631.0
2021-08-31 15:45:00,326.11,326.73,326.11,326.72,35493.0,295.5563,296.1182,295.5563,296.1091,35493.0
2021-08-31 15:50:00,326.66,326.68,326.12,326.19,76320.0,296.0547,296.0728,295.5653,295.6288,76320.0
2021-08-31 15:55:00,326.23,326.44,326.0,326.12,197605.0,295.665,295.8553,295.4566,295.5653,197605.0
2021-09-01 09:30:00,325.56,325.78,324.59,325.11,100183.0,296.5621,296.7625,295.6785,296.1521,100183.0
2021-09-01 09:35:00,325.1,325.35,324.4,324.76,20417.0,296.143,296.3708,295.5054,295.8333,20417.0
2021-09-01 09:40:00,324.75,324.75,323.92,324.38,15330.0,295.8242,295.8242,295.0681,295.4872,15330.0
2021-09-01 09:45:00,324.66,324.82,324.25,324.25,23952.0,295.7422,295.888,295.3687,295.3687,23952.0
2021-09-01 09:50:00,324.25,324.28,323.61,323.72,27434.0,295.3687,295.3961,294.7858,294.886,27434.0
2021-09-01 09:55:00,323.69,323.79,322.75,322.86,30508.0,294.8586,294.9497,294.0024,294.1026,30508.0
2021-09-01 10:00:00,322.9,323.07,322.05,322.32,47023.0,294.139,294.2938,293.3647,293.6107,47023.0
2021-09-01 10:05:00,322.44,322.44,321.4,321.62,42874.0,293.72,293.72,292.7726,292.973,42874.0
2021-09-01 10:10:00,321.69,322.08,321.41,321.58,26074.0,293.0368,293.392,292.7817,292.9366,26074.0
2021-09-01 10:15:00,321.57,321.71,320.66,320.97,53010.0,292.9275,293.055,292.0985,292.3809,53010.0
2021-09-01 10:20:00,320.94,321.08,320.63,320.8,39857.0,292.3536,292.4811,292.0712,292.226,39857.0
2021-09-01 10:25:00,320.85,321.08,320.66,320.71,33558.0,292.2716,292.4811,292.0985,292.1441,33558.0
2021-09-01 10:30:00,320.82,321.69,320.78,321.5,32036.0,292.2443,293.0368,292.2078,292.8637,32036.0
2021-09-01 10:35:00,321.55,322.32,321.37,322.19,31750.0,292.9092,293.6107,292.7453,293.4922,31750.0
2021-09-01 10:40:00,322.11,322.22,321.56,321.71,23636.0,293.4194,293.5196,292.9183,293.055,23636.0
2021-09-01 10:45:00,321.71,322.13,321.63,321.74,27499.0,293.055,293.4376,292.9821,293.0823,27499.0
2021-09-01 10:50:00,321.63,321.97,321.54,321.72,20906.0,292.9821,293.2918,292.9001,293.0641,20906.0
2021-09-01 10:55:00,321.63,321.74,321.3,321.69,18517.0,292.9821,293.0823,292.6815,293.0368,18517.0
2021-09-01 11:00:00,321.74,321.94,321.28,321.35,29005.0,293.0823,293.2645,292.6633,292.7271,29005.0
2021-09-01 11:05:00,321.41,321.65,321.15,321.54,26839.0,292.7817,293.0003,292.5449,292.9001,26839.0
2021-09-01 11:10:00,321.62,321.82,321.12,321.13,24917.0,292.973,293.1552,292.5175,292.5266,24917.0
2021-09-01 11:15:00,321.18,321.34,320.62,320.74,42266.0,292.5722,292.7179,292.0621,292.1714,42266.0
2021-09-01 11:20:00,320.71,320.88,320.28,320.74,31917.0,292.1441,292.2989,291.7524,292.1714,31917.0
2021-09-01 11:25:00,320.67,320.95,320.44,320.92,37175.0,292.1076,292.3627,291.8981,292.3354,37175.0
2021-09-01 11:30:00,320.93,321.3,320.83,320.83,22214.0,292.3445,292.6815,292.2534,292.2534,22214.0
2021-09-01 11:35:00,320.89,321.08,320.79,320.91,49392.0,292.308,292.4811,292.2169,292.3262,49392.0
2021-09-01 11:40:00,320.88,320.93,320.68,320.86,17255.0,292.2989,292.3445,292.1167,292.2807,17255.0
2021-09-01 11:45:00,320.83,321.08,320.81,321.0,15049.0,292.2534,292.4811,292.2351,292.4082,15049.0
2021-09-01 11:50:00,321.0,321.39,320.89,320.9,21663.0,292.4082,292.7635,292.308,292.3171,21663.0
2021-09-01 11:55:00,320.89,320.98,320.79,320.81,19968.0,292.308,292.39,292.2169,292.2351,19968.0
2021-09-01 12:00:00,320.86,321.38,320.83,321.14,14625.0,292.2807,292.7544,292.2534,292.5358,14625.0
2021-09-01 12:05:00,321.14,321.14,320.91,321.01,15705.0,292.5358,292.5358,292.3262,292.4173,15705.0
2021-09-01 12:10:00,320.99,321.07,320.9,320.96,11783.0,292.3991,292.472,292.3171,292.3718,11783.0
2021-09-01 12:15:00,320.96,321.05,320.82,321.04,13574.0,292.3718,292.4538,292.2443,292.4447,13574.0
2021-09-01 12:20:00,321.0,321.07,320.96,321.02,13056.0,292.4082,292.472,292.3718,292.4264,13056.0
2021-09-01 12:25:00,321.05,321.13,320.84,320.98,11231.0,292.4538,292.5266,292.2625,292.39,11231.0
2021-09-01 12:30:00,320.99,321.04,320.94,320.98,13502.0,292.3991,292.4447,292.3536,292.39,13502.0
2021-09-01 12:35:00,320.94,321.14,320.79,321.13,29689.0,292.3536,292.5358,292.2169,292.5266,29689.0
2021-09-01 12:40:00,321.16,321.43,320.96,321.4,32642.0,292.554,292.7999,292.3718,292.7726,32642.0
2021-09-01 12:45:00,321.43,321.54,321.33,321.53,20636.0,292.7999,292.9001,292.7088,292.891,20636.0
2021-09-01 12:50:00,321.49,322.36,321.48,322.2,28821.0,292.8546,293.6471,292.8455,293.5013,28821.0
2021-09-01 12:55:00,322.14,322.14,321.8,321.88,21825.0,293.4467,293.4467,293.137,293.2098,21825.0
2021-09-01 13:00:00,321.9,321.98,321.83,321.9,21669.0,293.2281,293.3009,293.1643,293.2281,21669.0
2021-09-01 13:05:00,321.92,322.06,321.89,321.98,30758.0,293.2463,293.3738,293.219,293.3009,30758.0
2021-09-01 13:10:00,321.94,322.05,321.87,321.95,34056.0,293.2645,293.3647,293.2007,293.2736,34056.0
2021-09-01 13:15:00,321.95,321.95,321.7,321.74,18188.0,293.2736,293.2736,293.0459,293.0823,18188.0
2021-09-01 13:20:00,321.78,321.94,321.74,321.89,13114.0,293.1187,293.2645,293.0823,293.219,13114.0
2021-09-01 13:25:00,321.93,321.93,321.83,321.87,9585.0,293.2554,293.2554,293.1643,293.2007,9585.0
2021-09-01 13:30:00,321.91,322.37,321.89,322.25,23424.0,293.2372,293.6562,293.219,293.5469,23424.0
2021-09-01 13:35:00,322.25,322.47,322.25,322.43,11196.0,293.5469,293.7473,293.5469,293.7109,11196.0
2021-09-01 13:40:00,322.47,322.65,322.42,322.56,25425.0,293.7473,293.9113,293.7017,293.8293,25425.0
2021-09-01 13:45:00,322.62,322.75,322.46,322.46,13163.0,293.8839,294.0024,293.7382,293.7382,13163.0
2021-09-01 13:50:00,322.44,322.83,322.41,322.83,21846.0,293.72,294.0752,293.6926,294.0752,21846.0
2021-09-01 13:55:00,322.83,322.9,322.73,322.73,8797.0,294.0752,294.139,293.9841,293.9841,8797.0
2021-09-01 14:00:00,322.7,323.1,322.58,323.1,16643.0,293.9568,294.3212,293.8475,294.3212,16643.0
2021-09-01 14:05:00,323.1,323.52,323.1,323.38,13523.0,294.3212,294.7038,294.3212,294.5762,13523.0
2021-09-01 14:10:00,323.44,323.5,323.35,323.35,16850.0,294.6309,294.6855,294.5489,294.5489,16850.0
2021-09-01 14:15:00,323.31,323.51,323.12,323.43,17530.0,294.5125,294.6947,294.3394,294.6218,17530.0
2021-09-01 14:20:00,323.4,323.54,323.19,323.25,13306.0,294.5945,294.722,294.4032,294.4578,13306.0
2021-09-01 14:25:00,323.22,323.4,323.17,323.25,7815.0,294.4305,294.5945,294.3849,294.4578,7815.0
2021-09-01 14:30:00,323.25,323.37,323.17,323.28,7620.0,294.4578,294.5671,294.3849,294.4851,7620.0
2021-09-01 14:35:00,323.25,323.32,323.15,323.26,6238.0,294.4578,294.5216,294.3667,294.4669,6238.0
2021-09-01 14:40:00,323.22,323.38,323.21,323.34,10751.0,294.4305,294.5762,294.4214,294.5398,10751.0
2021-09-01 14:45:00,323.31,323.4,323.22,323.36,10526.0,294.5125,294.5945,294.4305,294.558,10526.0
2021-09-01 14:50:00,323.32,323.47,323.24,323.36,11332.0,294.5216,294.6582,294.4487,294.558,11332.0
2021-09-01 14:55:00,323.36,323.51,323.3,323.48,15159.0,294.558,294.6947,294.5034,294.6673,15159.0
2021-09-01 15:00:00,323.49,323.54,323.0,323.01,18997.0,294.6764,294.722,294.2301,294.2392,18997.0
2021-09-01 15:05:00,322.98,323.33,322.8,323.28,41542.0,294.2119,294.5307,294.0479,294.4851,41542.0
2021-09-01 15:10:00,323.25,323.37,323.21,323.32,15592.0,294.4578,294.5671,294.4214,294.5216,15592.0
2021-09-01 15:15:00,323.37,323.48,323.22,323.48,17954.0,294.5671,294.6673,294.4305,294.6673,17954.0
2021-09-01 15:20:00,323.49,323.75,323.48,323.52,13816.0,294.6764,294.9133,294.6673,294.7038,13816.0
2021-09-01 15:25:00,323.52,323.55,323.15,323.31,20200.0,294.7038,294.7311,294.3667,294.5125,20200.0
2021-09-01 15:30:00,323.28,323.35,323.04,323.28,21271.0,294.4851,294.5489,294.2665,294.4851,21271.0
2021-09-01 15:35:00,323.24,323.32,323.12,323.21,33888.0,294.4487,294.5216,294.3394,294.4214,33888.0
2021-09-01 15:40:00,323.2,323.32,323.13,323.29,27355.0,294.4123,294.5216,294.3485,294.4943,27355.0
2021-09-01 15:45:00,323.36,323.4,323.18,323.18,28954.0,294.558,294.5945,294.3941,294.3941,28954.0
2021-09-01 15:50:00,323.14,323.41,323.11,323.33,46576.0,294.3576,294.6036,294.3303,294.5307,46576.0
2021-09-01 15:55:00,323.32,323.67,323.19,323.66,97177.0,294.5216,294.8404,294.4032,294.8313,97177.0
2021-09-02 09:30:00,325.03,325.95,324.79,324.98,89271.0,296.0793,296.9173,295.8606,296.0337,89271.0
2021-09-02 09:35:00,325.1,325.54,324.78,324.89,28660.0,296.143,296.5438,295.8515,295.9517,28660.0
2021-09-02 09:40:00,325.0,325.15,324.57,325.15,31035.0,296.0519,296.1886,295.6602,296.1886,31035.0
2021-09-02 09:45:00,325.22,325.95,324.45,324.67,32593.0,296.2523,296.9173,295.5509,295.7513,32593.0
2021-09-02 09:50:00,324.66,324.86,324.2,324.77,16758.0,295.7422,295.9244,295.3232,295.8424,16758.0
2021-09-02 09:55:00,324.79,324.86,324.09,324.47,32839.0,295.8606,295.9244,295.223,295.5691,32839.0
2021-09-02 10:00:00,324.59,325.18,324.5,324.66,22418.0,295.6785,296.2159,295.5965,295.7422,22418.0
2021-09-02 10:05:00,324.62,324.89,324.52,324.57,19777.0,295.7058,295.9517,295.6147,295.6602,19777.0
2021-09-02 10:10:00,324.52,324.59,323.7,324.46,25070.0,295.6147,295.6785,294.8677,295.56,25070.0
2021-09-02 10:15:00,324.44,324.88,324.36,324.74,16707.0,295.5418,295.9426,295.4689,295.8151,16707.0
2021-09-02 10:20:00,324.68,325.38,324.67,325.38,18119.0,295.7604,296.3981,295.7513,296.3981,18119.0
2021-09-02 10:25:00,325.44,325.58,325.06,325.46,20106.0,296.4528,296.5803,296.1066,296.471,20106.0
2021-09-02 10:30:00,325.54,325.85,325.46,325.71,28604.0,296.5438,296.8262,296.471,296.6987,28604.0
2021-09-02 10:35:00,325.73,325.95,325.3,325.69,23108.0,296.7169,296.9173,296.3252,296.6805,23108.0
2021-09-02 10:40:00,325.73,325.96,325.57,325.95,24247.0,296.7169,296.9264,296.5712,296.9173,24247.0
2021-09-02 10:45:00,325.9,326.04,325.78,325.93,25383.0,296.8718,296.9993,296.7625,296.8991,25383.0
2021-09-02 10:50:00,325.93,326.22,325.85,326.11,30862.0,296.8991,297.1633,296.8262,297.0631,30862.0
2021-09-02 10:55:00,326.12,326.49,326.06,326.41,25019.0,297.0722,297.4092,297.0175,297.3364,25019.0
2021-09-02 11:00:00,326.45,326.66,326.16,326.28,54176.0,297.3728,297.5641,297.1086,297.2179,54176.0
2021-09-02 11:05:00,326.26,326.27,325.93,326.18,32305.0,297.1997,297.2088,296.8991,297.1268,32305.0
2021-09-02 11:10:00,326.14,326.59,326.14,326.47,13601.0,297.0904,297.5003,297.0904,297.391,13601.0
2021-09-02 11:15:00,326.45,326.81,326.42,326.72,18999.0,297.3728,297.7007,297.3455,297.6187,18999.0
2021-09-02 11:20:00,326.75,327.04,326.65,326.69,24562.0,297.6461,297.9102,297.555,297.5914,24562.0
2021-09-02 11:25:00,326.69,326.7,326.37,326.45,22341.0,297.5914,297.6005,297.2999,297.3728,22341.0
2021-09-02 11:30:00,326.5,326.83,326.47,326.67,15283.0,297.4183,297.7189,297.391,297.5732,15283.0
2021-09-02 11:35:00,326.69,326.78,326.49,326.76,9096.0,297.5914,297.6734,297.4092,297.6552,9096.0
2021-09-02 11:40:00,326.77,326.87,326.64,326.87,11443.0,297.6643,297.7554,297.5459,297.7554,11443.0
2021-09-02 11:45:00,326.84,327.12,326.76,327.06,18264.0,297.7281,297.9831,297.6552,297.9285,18264.0
2021-09-02 11:50:00,327.08,327.19,326.84,326.99,17937.0,297.9467,298.0469,297.7281,297.8647,17937.0
2021-09-02 11:55:00,326.98,327.05,326.8,326.99,15294.0,297.8556,297.9193,297.6916,297.8647,15294.0
2021-09-02 12:00:00,327.01,327.18,326.86,327.16,11839.0,297.8829,298.0378,297.7463,298.0195,11839.0
2021-09-02 12:05:00,327.16,327.23,327.03,327.18,14314.0,298.0195,298.0833,297.9011,298.0378,14314.0
2021-09-02 12:10:00,327.12,327.35,327.04,327.35,12798.0,297.9831,298.1926,297.9102,298.1926,12798.0
2021-09-02 12:15:00,327.33,327.43,327.21,327.39,22116.0,298.1744,298.2655,298.0651,298.2291,22116.0
2021-09-02 12:20:00,327.36,327.41,327.27,327.34,13418.0,298.2017,298.2473,298.1198,298.1835,13418.0
2021-09-02 12:25:00,327.29,327.6,327.29,327.45,21260.0,298.138,298.4204,298.138,298.2837,21260.0
2021-09-02 12:30:00,327.5,327.5,327.34,327.45,8545.0,298.3293,298.3293,298.1835,298.2837,8545.0
2021-09-02 12:35:00,327.46,327.62,327.44,327.44,10503.0,298.2928,298.4386,298.2746,298.2746,10503.0
2021-09-02 12:40:00,327.48,327.52,327.32,327.38,15859.0,298.311,298.3475,298.1653,298.22,15859.0
2021-09-02 12:45:00,327.4,327.68,327.36,327.68,48369.0,298.2382,298.4932,298.2017,298.4932,48369.0
2021-09-02 12:50:00,327.68,327.92,327.63,327.92,24748.0,298.4932,298.7119,298.4477,298.7119,24748.0
2021-09-02 12:55:00,327.9,328.0,327.8,327.97,18030.0,298.6936,298.7847,298.6025,298.7574,18030.0
2021-09-02 13:00:00,327.94,327.94,327.53,327.57,9138.0,298.7301,298.7301,298.3566,298.393,9138.0
2021-09-02 13:05:00,327.55,327.6,327.24,327.31,13454.0,298.3748,298.4204,298.0924,298.1562,13454.0
2021-09-02 13:10:00,327.34,327.41,326.92,326.94,17372.0,298.1835,298.2473,297.8009,297.8191,17372.0
2021-09-02 13:15:00,326.94,327.09,326.86,326.99,25231.0,297.8191,297.9558,297.7463,297.8647,25231.0
2021-09-02 13:20:00,326.99,326.99,326.6,326.66,28372.0,297.8647,297.8647,297.5094,297.5641,28372.0
2021-09-02 13:25:00,326.63,326.63,326.35,326.54,33926.0,297.5368,297.5368,297.2817,297.4548,33926.0
2021-09-02 13:30:00,326.55,326.84,326.55,326.74,9960.0,297.4639,297.7281,297.4639,297.637,9960.0
2021-09-02 13:35:00,326.72,326.91,326.68,326.88,12342.0,297.6187,297.7918,297.5823,297.7645,12342.0
2021-09-02 13:40:00,326.85,327.09,326.85,327.09,9468.0,297.7372,297.9558,297.7372,297.9558,9468.0
2021-09-02 13:45:00,327.1,327.1,326.66,326.85,11756.0,297.9649,297.9649,297.5641,297.7372,11756.0
2021-09-02 13:50:00,326.81,327.02,326.76,326.98,28199.0,297.7007,297.892,297.6552,297.8556,28199.0
2021-09-02 13:55:00,327.0,327.23,326.94,326.98,14997.0,297.8738,298.0833,297.8191,297.8556,14997.0
2021-09-02 14:00:00,326.97,327.14,326.94,327.0,12140.0,297.8465,298.0013,297.8191,297.8738,12140.0
2021-09-02 14:05:00,327.02,327.11,326.87,327.08,17169.0,297.892,297.974,297.7554,297.9467,17169.0
2021-09-02 14:10:00,327.05,327.38,327.05,327.25,17160.0,297.9193,298.22,297.9193,298.1015,17160.0
2021-09-02 14:15:00,327.3,327.36,326.9,326.96,15190.0,298.1471,298.2017,297.7827,297.8374,15190.0
2021-09-02 14:20:00,326.98,327.1,326.79,326.91,15982.0,297.8556,297.9649,297.6825,297.7918,15982.0
2021-09-02 14:25:00,326.91,327.02,326.87,326.96,23427.0,297.7918,297.892,297.7554,297.8374,23427.0
2021-09-02 14:30:00,326.97,327.12,326.95,327.05,20031.0,297.8465,297.9831,297.8283,297.9193,20031.0
2021-09-02 14:35:00,327.02,327.2,326.89,327.12,13964.0,297.892,298.056,297.7736,297.9831,13964.0
2021-09-02 14:40:00,327.11,327.34,327.03,327.3,20327.0,297.974,298.1835,297.9011,298.1471,20327.0
2021-09-02 14:45:00,327.32,327.49,327.22,327.38,25430.0,298.1653,298.3202,298.0742,298.22,25430.0
2021-09-02 14:50:00,327.4,327.44,327.27,327.3,12360.0,298.2382,298.2746,298.1198,298.1471,12360.0
2021-09-02 14:55:00,327.35,327.53,327.28,327.47,12935.0,298.1926,298.3566,298.1289,298.3019,12935.0
2021-09-02 15:00:00,327.49,327.5,327.27,327.39,14239.0,298.3202,298.3293,298.1198,298.2291,14239.0
2021-09-02 15:05:00,327.39,327.47,327.33,327.4,28151.0,298.2291,298.3019,298.1744,298.2382,28151.0
2021-09-02 15:10:00,327.45,327.6,327.41,327.56,18390.0,298.2837,298.4204,298.2473,298.3839,18390.0
2021-09-02 15:15:00,327.58,327.8,327.58,327.8,20460.0,298.4021,298.6025,298.4021,298.6025,20460.0
2021-09-02 15:20:00,327.77,327.83,327.59,327.69,21211.0,298.5752,298.6299,298.4112,298.5023,21211.0
2021-09-02 15:25:00,327.64,327.8,327.61,327.76,28917.0,298.4568,298.6025,298.4295,298.5661,28917.0
2021-09-02 15:30:00,327.74,327.89,327.74,327.88,39574.0,298.5479,298.6845,298.5479,298.6754,39574.0
2021-09-02 15:35:00,327.86,328.01,327.73,327.79,42459.0,298.6572,298.7938,298.5388,298.5934,42459.0
2021-09-02 15:40:00,327.8,328.18,327.71,328.04,31489.0,298.6025,298.9487,298.5206,298.8212,31489.0
2021-09-02 15:45:00,328.01,328.08,327.62,327.73,33057.0,298.7938,298.8576,298.4386,298.5388,33057.0
2021-09-02 15:50:00,327.73,328.09,327.68,327.78,40568.0,298.5388,298.8667,298.4932,298.5843,40568.0
2021-09-02 15:55:00,327.77,327.88,327.49,327.75,128045.0,298.5752,298.6754,298.3202,298.557,128045.0
2021-09-03 09:30:00,325.33,327.62,325.16,326.41,89756.0,296.3525,298.4386,296.1977,297.3364,89756.0
2021-09-03 09:35:00,326.36,326.62,325.56,326.38,43548.0,297.2908,297.5276,296.5621,297.309,43548.0
2021-09-03 09:40:00,326.27,326.5,325.85,325.9,27947.0,297.2088,297.4183,296.8262,296.8718,27947.0
2021-09-03 09:45:00,325.81,326.19,325.55,326.09,37251.0,296.7898,297.1359,296.553,297.0449,37251.0
2021-09-03 09:50:00,326.07,327.31,325.99,327.3,25305.0,297.0266,298.1562,296.9538,298.1471,25305.0
2021-09-03 09:55:00,327.22,327.46,326.75,327.4,23010.0,298.0742,298.2928,297.6461,298.2382,23010.0
2021-09-03 10:00:00,327.34,327.48,326.69,327.26,18208.0,298.1835,298.311,297.5914,298.1106,18208.0
2021-09-03 10:05:00,327.25,327.54,326.9,327.11,23508.0,298.1015,298.3657,297.7827,297.974,23508.0
2021-09-03 10:10:00,327.05,327.2,326.68,327.1,15852.0,297.9193,298.056,297.5823,297.9649,15852.0
2021-09-03 10:15:00,327.02,327.38,326.71,327.38,14433.0,297.892,298.22,297.6096,298.22,14433.0
2021-09-03 10:20:00,327.35,327.42,327.23,327.41,9424.0,298.1926,298.2564,298.0833,298.2473,9424.0
2021-09-03 10:25:00,327.45,328.12,327.45,328.11,29575.0,298.2837,298.894,298.2837,298.8849,29575.0
2021-09-03 10:30:00,328.12,328.7,327.83,328.7,19500.0,298.894,299.4224,298.6299,299.4224,19500.0
2021-09-03 10:35:00,328.67,329.66,328.65,329.01,57700.0,299.3951,300.2969,299.3768,299.7048,57700.0
2021-09-03 10:40:00,328.98,329.14,328.48,329.11,22859.0,299.6774,299.8232,299.222,299.7959,22859.0
2021-09-03 10:45:00,329.08,329.14,328.66,328.91,23201.0,299.7685,299.8232,299.3859,299.6137,23201.0
2021-09-03 10:50:00,328.97,329.03,328.76,328.97,19122.0,299.6683,299.723,299.477,299.6683,19122.0
2021-09-03 10:55:00,328.94,329.13,328.76,328.97,69847.0,299.641,299.8141,299.477,299.6683,69847.0
2021-09-03 11:00:00,328.91,329.0,328.72,328.94,19655.0,299.6137,299.6957,299.4406,299.641,19655.0
2021-09-03 11:05:00,328.97,329.44,328.94,329.35,29657.0,299.6683,300.0965,299.641,300.0145,29657.0
2021-09-03 11:10:00,329.4,329.98,329.35,329.56,37131.0,300.06,300.5884,300.0145,300.2058,37131.0
2021-09-03 11:15:00,329.59,329.67,329.4,329.59,23726.0,300.2331,300.306,300.06,300.2331,23726.0
2021-09-03 11:20:00,329.57,329.98,329.4,329.98,25139.0,300.2149,300.5884,300.06,300.5884,25139.0
2021-09-03 11:25:00,329.95,330.41,329.92,330.28,37576.0,300.561,300.9801,300.5337,300.8616,37576.0
2021-09-03 11:30:00,330.33,330.55,330.06,330.26,33589.0,300.9072,301.1076,300.6612,300.8434,33589.0
2021-09-03 11:35:00,330.34,330.5,329.95,329.96,17688.0,300.9163,301.0621,300.561,300.5701,17688.0
2021-09-03 11:40:00,330.03,330.08,329.9,329.9,6836.0,300.6339,300.6795,300.5155,300.5155,6836.0
2021-09-03 11:45:00,329.9,330.08,329.78,329.96,11980.0,300.5155,300.6795,300.4062,300.5701,11980.0
2021-09-03 11:50:00,329.95,329.95,329.34,329.34,14744.0,300.561,300.561,300.0054,300.0054,14744.0
2021-09-03 11:55:00,329.27,329.42,329.15,329.39,10827.0,299.9416,300.0782,299.8323,300.0509,10827.0
2021-09-03 12:00:00,329.34,329.46,329.07,329.41,9193.0,300.0054,300.1147,299.7594,300.0691,9193.0
2021-09-03 12:05:00,329.44,329.53,329.07,329.52,32994.0,300.0965,300.1785,299.7594,300.1693,32994.0
2021-09-03 12:10:00,329.58,329.8,329.52,329.57,11325.0,300.224,300.4244,300.1693,300.2149,11325.0
2021-09-03 12:15:00,329.54,329.64,329.23,329.23,7853.0,300.1876,300.2787,299.9052,299.9052,7853.0
2021-09-03 12:20:00,329.19,329.37,329.06,329.33,5354.0,299.8687,300.0327,299.7503,299.9963,5354.0
2021-09-03 12:25:00,329.33,329.39,329.21,329.31,8243.0,299.9963,300.0509,299.887,299.978,8243.0
2021-09-03 12:30:00,329.35,329.37,329.2,329.2,8382.0,300.0145,300.0327,299.8778,299.8778,8382.0
2021-09-03 12:35:00,329.2,329.3,329.09,329.24,10147.0,299.8778,299.9689,299.7776,299.9143,10147.0
2021-09-03 12:40:00,329.26,329.42,329.24,329.36,8457.0,299.9325,300.0782,299.9143,300.0236,8457.0
2021-09-03 12:45:00,329.42,329.66,329.42,329.55,10528.0,300.0782,300.2969,300.0782,300.1967,10528.0
2021-09-03 12:50:00,329.55,329.68,329.53,329.55,7750.0,300.1967,300.3151,300.1785,300.1967,7750.0
2021-09-03 12:55:00,329.59,329.73,329.59,329.65,7259.0,300.2331,300.3606,300.2331,300.2878,7259.0
2021-09-03 13:00:00,329.68,329.97,329.63,329.92,12951.0,300.3151,300.5793,300.2695,300.5337,12951.0
2021-09-03 13:05:00,329.89,329.97,329.82,329.91,6826.0,300.5064,300.5793,300.4426,300.5246,6826.0
2021-09-03 13:10:00,329.93,330.08,329.89,330.06,12771.0,300.5428,300.6795,300.5064,300.6612,12771.0
2021-09-03 13:15:00,330.1,330.18,329.98,330.15,9418.0,300.6977,300.7706,300.5884,300.7432,9418.0
2021-09-03 13:20:00,330.15,330.3,330.11,330.25,9378.0,300.7432,300.8799,300.7068,300.8343,9378.0
2021-09-03 13:25:00,330.3,330.46,330.26,330.43,19347.0,300.8799,301.0256,300.8434,300.9983,19347.0
2021-09-03 13:30:00,330.47,330.64,330.24,330.29,19399.0,301.0347,301.1896,300.8252,300.8708,19399.0
2021-09-03 13:35:00,330.25,330.28,329.86,329.95,17539.0,300.8343,300.8616,300.4791,300.561,17539.0
2021-09-03 13:40:00,329.9,330.49,329.81,330.43,27628.0,300.5155,301.0529,300.4335,300.9983,27628.0
2021-09-03 13:45:00,330.41,330.41,330.18,330.35,13749.0,300.9801,300.9801,300.7706,300.9254,13749.0
2021-09-03 13:50:00,330.3,330.37,330.2,330.3,5272.0,300.8799,300.9436,300.7888,300.8799,5272.0
2021-09-03 13:55:00,330.28,330.41,330.1,330.38,17463.0,300.8616,300.9801,300.6977,300.9527,17463.0
2021-09-03 14:00:00,330.41,330.44,330.19,330.28,10005.0,300.9801,301.0074,300.7797,300.8616,10005.0
2021-09-03 14:05:00,330.28,330.32,330.21,330.25,6330.0,300.8616,300.8981,300.7979,300.8343,6330.0
2021-09-03 14:10:00,330.25,330.33,330.21,330.32,10535.0,300.8343,300.9072,300.7979,300.8981,10535.0
2021-09-03 14:15:00,330.27,330.35,330.18,330.26,11537.0,300.8525,300.9254,300.7706,300.8434,11537.0
2021-09-03 14:20:00,330.26,330.39,330.17,330.38,10424.0,300.8434,300.9618,300.7614,300.9527,10424.0
2021-09-03 14:25:00,330.34,330.55,330.28,330.52,12862.0,300.9163,301.1076,300.8616,301.0803,12862.0
2021-09-03 14:30:00,330.5,330.71,330.48,330.62,12227.0,301.0621,301.2533,301.0438,301.1714,12227.0
2021-09-03 14:35:00,330.61,330.78,330.53,330.63,12455.0,301.1623,301.3171,301.0894,301.1805,12455.0
2021-09-03 14:40:00,330.63,330.65,330.53,330.58,9147.0,301.1805,301.1987,301.0894,301.1349,9147.0
2021-09-03 14:45:00,330.6,330.66,330.53,330.55,12517.0,301.1531,301.2078,301.0894,301.1076,12517.0
2021-09-03 14:50:00,330.56,330.63,330.44,330.48,11131.0,301.1167,301.1805,301.0074,301.0438,11131.0
2021-09-03 14:55:00,330.45,330.48,330.25,330.29,9155.0,301.0165,301.0438,300.8343,300.8708,9155.0
2021-09-03 15:00:00,330.29,330.46,330.25,330.41,10874.0,300.8708,301.0256,300.8343,300.9801,10874.0
2021-09-03 15:05:00,330.37,330.45,330.17,330.25,6551.0,300.9436,301.0165,300.7614,300.8343,6551.0
2021-09-03 15:10:00,330.26,330.42,330.26,330.34,8148.0,300.8434,300.9892,300.8434,300.9163,8148.0
2021-09-03 15:15:00,330.32,330.49,330.27,330.46,11806.0,300.8981,301.0529,300.8525,301.0256,11806.0
2021-09-03 15:20:00,330.44,330.64,330.4,330.58,14471.0,301.0074,301.1896,300.971,301.1349,14471.0
2021-09-03 15:25:00,330.59,330.72,330.59,330.65,15249.0,301.144,301.2625,301.144,301.1987,15249.0
2021-09-03 15:30:00,330.67,330.9,330.65,330.88,40747.0,301.2169,301.4264,301.1987,301.4082,40747.0
2021-09-03 15:35:00,330.87,330.89,330.71,330.78,38958.0,301.3991,301.4173,301.2533,301.3171,38958.0
2021-09-03 15:40:00,330.76,330.86,330.4,330.43,32246.0,301.2989,301.39,300.971,300.9983,32246.0
2021-09-03 15:45:00,330.43,330.73,330.42,330.72,26541.0,300.9983,301.2716,300.9892,301.2625,26541.0
2021-09-03 15:50:00,330.78,330.88,330.55,330.56,43147.0,301.3171,301.4082,301.1076,301.1167,43147.0
2021-09-03 15:55:00,330.61,330.64,330.3,330.48,110592.0,301.1623,301.1896,300.8799,301.0438,110592.0
2021-09-07 09:30:00,331.03,332.56,330.85,332.46,92670.0,301.5448,302.9386,301.3809,302.8475,92670.0
2021-09-07 09:35:00,332.42,332.42,330.21,330.4,45972.0,302.811,302.811,300.7979,300.971,45972.0
2021-09-07 09:40:00,330.37,330.64,329.66,330.21,41191.0,300.9436,301.1896,300.2969,300.7979,41191.0
2021-09-07 09:45:00,330.2,330.2,329.24,329.54,34239.0,300.7888,300.7888,299.9143,300.1876,34239.0
2021-09-07 09:50:00,329.49,329.5,328.12,328.95,27982.0,300.142,300.1511,298.894,299.6501,27982.0
2021-09-07 09:55:00,328.93,328.93,328.47,328.79,30717.0,299.6319,299.6319,299.2129,299.5044,30717.0
2021-09-07 10:00:00,328.81,329.25,328.37,329.06,28150.0,299.5226,299.9234,299.1218,299.7503,28150.0
2021-09-07 10:05:00,328.92,328.95,328.22,328.26,22978.0,299.6228,299.6501,298.9851,299.0216,22978.0
2021-09-07 10:10:00,328.34,328.48,326.9,327.6,42110.0,299.0944,299.222,297.7827,298.4204,42110.0
2021-09-07 10:15:00,327.5,328.28,327.46,327.95,20717.0,298.3293,299.0398,298.2928,298.7392,20717.0
2021-09-07 10:20:00,327.88,328.62,327.87,328.58,24559.0,298.6754,299.3495,298.6663,299.3131,24559.0
2021-09-07 10:25:00,328.6,329.0,328.25,328.79,16359.0,299.3313,299.6957,299.0125,299.5044,16359.0
2021-09-07 10:30:00,328.72,328.72,328.11,328.58,13984.0,299.4406,299.4406,298.8849,299.3131,13984.0
2021-09-07 10:35:00,328.47,328.74,327.69,328.12,15976.0,299.2129,299.4588,298.5023,298.894,15976.0
2021-09-07 10:40:00,328.13,328.63,328.01,328.47,12502.0,298.9031,299.3586,298.7938,299.2129,12502.0
2021-09-07 10:45:00,328.44,329.18,328.41,329.18,16200.0,299.1855,299.8596,299.1582,299.8596,16200.0
2021-09-07 10:50:00,329.22,329.56,328.87,329.07,37026.0,299.8961,300.2058,299.5772,299.7594,37026.0
2021-09-07 10:55:00,329.02,329.15,328.8,328.82,13601.0,299.7139,299.8323,299.5135,299.5317,13601.0
2021-09-07 11:00:00,328.81,329.33,328.81,329.19,23620.0,299.5226,299.9963,299.5226,299.8687,23620.0
2021-09-07 11:05:00,329.14,329.87,329.01,329.86,32501.0,299.8232,300.4882,299.7048,300.4791,32501.0
2021-09-07 11:10:00,329.82,330.19,329.73,329.96,27660.0,300.4426,300.7797,300.3606,300.5701,27660.0
2021-09-07 11:15:00,329.94,330.52,329.75,330.48,18477.0,300.5519,301.0803,300.3789,301.0438,18477.0
2021-09-07 11:20:00,330.46,330.46,329.86,329.91,13078.0,301.0256,301.0256,300.4791,300.5246,13078.0
2021-09-07 11:25:00,329.86,330.12,329.6,330.12,12621.0,300.4791,300.7159,300.2422,300.7159,12621.0
2021-09-07 11:30:00,330.0,330.49,329.99,330.49,11693.0,300.6066,301.0529,300.5975,301.0529,11693.0
2021-09-07 11:35:00,330.48,330.75,330.32,330.71,10790.0,301.0438,301.2898,300.8981,301.2533,10790.0
2021-09-07 11:40:00,330.78,330.78,330.4,330.46,15205.0,301.3171,301.3171,300.971,301.0256,15205.0
2021-09-07 11:45:00,330.49,330.53,330.2,330.4,15094.0,301.0529,301.0894,300.7888,300.971,15094.0
2021-09-07 11:50:00,330.39,330.55,330.32,330.32,7464.0,300.9618,301.1076,300.8981,300.8981,7464.0
2021-09-07 11:55:00,330.31,330.58,330.17,330.5,11727.0,300.889,301.1349,300.7614,301.0621,11727.0
2021-09-07 12:00:00,330.49,330.49,330.05,330.08,18499.0,301.0529,301.0529,300.6521,300.6795,18499.0
2021-09-07 12:05:00,330.09,330.53,330.08,330.44,11862.0,300.6886,301.0894,300.6795,301.0074,11862.0
2021-09-07 12:10:00,330.44,330.56,330.25,330.49,8875.0,301.0074,301.1167,300.8343,301.0529,8875.0
2021-09-07 12:15:00,330.52,330.6,330.38,330.56,13063.0,301.0803,301.1531,300.9527,301.1167,13063.0
2021-09-07 12:20:00,330.51,330.58,330.34,330.5,8786.0,301.0712,301.1349,300.9163,301.0621,8786.0
2021-09-07 12:25:00,330.5,330.5,330.2,330.31,11931.0,301.0621,301.0621,300.7888,300.889,11931.0
2021-09-07 12:30:00,330.35,330.36,330.1,330.15,10475.0,300.9254,300.9345,300.6977,300.7432,10475.0
2021-09-07 12:35:00,330.14,330.15,329.73,329.83,12588.0,300.7341,300.7432,300.3606,300.4517,12588.0
2021-09-07 12:40:00,329.75,329.99,329.65,329.68,13904.0,300.3789,300.5975,300.2878,300.3151,13904.0
2021-09-07 12:45:00,329.72,330.1,329.7,330.08,17392.0,300.3515,300.6977,300.3333,300.6795,17392.0
2021-09-07 12:50:00,330.07,330.23,329.99,330.04,8533.0,300.6704,300.8161,300.5975,300.643,8533.0
2021-09-07 12:55:00,330.05,330.25,330.04,330.16,7056.0,300.6521,300.8343,300.643,300.7523,7056.0
2021-09-07 13:00:00,330.13,330.51,330.05,330.38,12592.0,300.725,301.0712,300.6521,300.9527,12592.0
2021-09-07 13:05:00,330.36,330.41,330.28,330.33,6070.0,300.9345,300.9801,300.8616,300.9072,6070.0
2021-09-07 13:10:00,330.33,330.47,330.3,330.47,11801.0,300.9072,301.0347,300.8799,301.0347,11801.0
2021-09-07 13:15:00,330.5,330.54,330.32,330.48,7452.0,301.0621,301.0985,300.8981,301.0438,7452.0
2021-09-07 13:20:00,330.45,330.48,330.21,330.21,10183.0,301.0165,301.0438,300.7979,300.7979,10183.0
2021-09-07 13:25:00,330.17,330.2,329.88,329.96,5717.0,300.7614,300.7888,300.4973,300.5701,5717.0
2021-09-07 13:30:00,329.99,330.08,329.71,329.72,8854.0,300.5975,300.6795,300.3424,300.3515,8854.0
2021-09-07 13:35:00,329.8,329.86,329.67,329.83,6363.0,300.4244,300.4791,300.306,300.4517,6363.0
2021-09-07 13:40:00,329.81,329.83,329.49,329.52,9319.0,300.4335,300.4517,300.142,300.1693,9319.0
2021-09-07 13:45:00,329.55,329.58,329.27,329.41,11112.0,300.1967,300.224,299.9416,300.0691,11112.0
2021-09-07 13:50:00,329.4,329.83,329.4,329.83,9124.0,300.06,300.4517,300.06,300.4517,9124.0
2021-09-07 13:55:00,329.79,329.8,329.5,329.5,11105.0,300.4153,300.4244,300.1511,300.1511,11105.0
2021-09-07 14:00:00,329.48,329.48,329.17,329.21,16928.0,300.1329,300.1329,299.8505,299.887,16928.0
2021-09-07 14:05:00,329.16,329.2,328.79,329.1,23427.0,299.8414,299.8778,299.5044,299.7868,23427.0
2021-09-07 14:10:00,329.1,329.25,329.09,329.17,9785.0,299.7868,299.9234,299.7776,299.8505,9785.0
2021-09-07 14:15:00,329.17,329.34,329.04,329.24,8356.0,299.8505,300.0054,299.7321,299.9143,8356.0
2021-09-07 14:20:00,329.19,329.28,329.11,329.15,13463.0,299.8687,299.9507,299.7959,299.8323,13463.0
2021-09-07 14:25:00,329.24,329.24,329.0,329.09,8318.0,299.9143,299.9143,299.6957,299.7776,8318.0
2021-09-07 14:30:00,329.09,329.18,328.99,329.03,14921.0,299.7776,299.8596,299.6865,299.723,14921.0
2021-09-07 14:35:00,329.03,329.11,328.83,328.99,10412.0,299.723,299.7959,299.5408,299.6865,10412.0
2021-09-07 14:40:00,329.01,329.06,328.93,329.05,6721.0,299.7048,299.7503,299.6319,299.7412,6721.0
2021-09-07 14:45:00,329.04,329.08,328.96,329.0,10138.0,299.7321,299.7685,299.6592,299.6957,10138.0
2021-09-07 14:50:00,329.03,329.2,328.98,329.15,10200.0,299.723,299.8778,299.6774,299.8323,10200.0
2021-09-07 14:55:00,329.17,329.22,329.12,329.17,28856.0,299.8505,299.8961,299.805,299.8505,28856.0
2021-09-07 15:00:00,329.14,329.22,329.09,329.16,36306.0,299.8232,299.8961,299.7776,299.8414,36306.0
2021-09-07 15:05:00,329.19,329.22,329.09,329.22,14574.0,299.8687,299.8961,299.7776,299.8961,14574.0
2021-09-07 15:10:00,329.26,329.68,329.21,329.59,15369.0,299.9325,300.3151,299.887,300.2331,15369.0
2021-09-07 15:15:00,329.56,329.56,329.3,329.35,12661.0,300.2058,300.2058,299.9689,300.0145,12661.0
2021-09-07 15:20:00,329.37,329.51,329.37,329.5,9984.0,300.0327,300.1602,300.0327,300.1511,9984.0
2021-09-07 15:25:00,329.5,329.51,329.31,329.35,13995.0,300.1511,300.1602,299.978,300.0145,13995.0
2021-09-07 15:30:00,329.32,329.37,329.01,329.37,20153.0,299.9872,300.0327,299.7048,300.0327,20153.0
2021-09-07 15:35:00,329.37,329.44,329.19,329.19,21595.0,300.0327,300.0965,299.8687,299.8687,21595.0
2021-09-07 15:40:00,329.16,329.16,328.87,329.0,20012.0,299.8414,299.8414,299.5772,299.6957,20012.0
2021-09-07 15:45:00,328.93,329.01,328.73,328.93,26875.0,299.6319,299.7048,299.4497,299.6319,26875.0
2021-09-07 15:50:00,328.86,329.08,328.83,329.04,31740.0,299.5681,299.7685,299.5408,299.7321,31740.0
2021-09-07 15:55:00,329.08,329.14,328.88,328.91,93718.0,299.7685,299.8232,299.5863,299.6137,93718.0
2021-09-08 09:30:00,328.95,329.47,327.78,328.78,63769.0,299.6501,300.1238,298.5843,299.4953,63769.0
2021-09-08 09:35:00,328.8,329.41,328.8,329.19,32435.0,299.5135,300.0691,299.5135,299.8687,32435.0
2021-09-08 09:40:00,329.26,329.95,329.08,329.25,33764.0,299.9325,300.561,299.7685,299.9234,33764.0
2021-09-08 09:45:00,329.19,329.59,328.38,328.46,20343.0,299.8687,300.2331,299.1309,299.2038,20343.0
2021-09-08 09:50:00,328.52,328.9,328.21,328.44,14508.0,299.2584,299.6046,298.976,299.1855,14508.0
2021-09-08 09:55:00,328.45,329.17,328.42,328.93,20986.0,299.1946,299.8505,299.1673,299.6319,20986.0
2021-09-08 10:00:00,328.99,329.42,328.76,329.41,16474.0,299.6865,300.0782,299.477,300.0691,16474.0
2021-09-08 10:05:00,329.26,329.58,329.09,329.39,11693.0,299.9325,300.224,299.7776,300.0509,11693.0
2021-09-08 10:10:00,329.42,329.54,329.24,329.43,19319.0,300.0782,300.1876,299.9143,300.0874,19319.0
2021-09-08 10:15:00,329.35,329.43,328.93,329.31,13588.0,300.0145,300.0874,299.6319,299.978,13588.0
2021-09-08 10:20:00,329.31,330.01,329.26,329.71,20118.0,299.978,300.6157,299.9325,300.3424,20118.0
2021-09-08 10:25:00,329.76,329.88,329.14,329.18,15174.0,300.388,300.4973,299.8232,299.8596,15174.0
2021-09-08 10:30:00,329.23,329.34,328.78,328.99,15580.0,299.9052,300.0054,299.4953,299.6865,15580.0
2021-09-08 10:35:00,328.96,329.01,328.42,328.95,25049.0,299.6592,299.7048,299.1673,299.6501,25049.0
2021-09-08 10:40:00,328.9,328.97,328.02,328.35,20422.0,299.6046,299.6683,298.8029,299.1036,20422.0
2021-09-08 10:45:00,328.38,328.38,327.63,328.24,27661.0,299.1309,299.1309,298.4477,299.0034,27661.0
2021-09-08 10:50:00,328.19,328.6,328.05,328.58,19247.0,298.9578,299.3313,298.8303,299.3131,19247.0
2021-09-08 10:55:00,328.59,329.81,328.44,329.72,25531.0,299.3222,300.4335,299.1855,300.3515,25531.0
2021-09-08 11:00:00,329.69,330.18,329.43,329.55,22825.0,300.3242,300.7706,300.0874,300.1967,22825.0
2021-09-08 11:05:00,329.63,329.9,329.29,329.29,19553.0,300.2695,300.5155,299.9598,299.9598,19553.0
2021-09-08 11:10:00,329.42,329.78,329.28,329.38,12405.0,300.0782,300.4062,299.9507,300.0418,12405.0
2021-09-08 11:15:00,329.42,329.57,328.66,329.05,19658.0,300.0782,300.2149,299.3859,299.7412,19658.0
2021-09-08 11:20:00,329.04,329.54,328.99,329.38,8832.0,299.7321,300.1876,299.6865,300.0418,8832.0
2021-09-08 11:25:00,329.28,329.38,328.99,328.99,7889.0,299.9507,300.0418,299.6865,299.6865,7889.0
2021-09-08 11:30:00,329.03,329.04,328.46,328.5,14344.0,299.723,299.7321,299.2038,299.2402,14344.0
2021-09-08 11:35:00,328.49,328.83,328.49,328.76,9816.0,299.2311,299.5408,299.2311,299.477,9816.0
2021-09-08 11:40:00,328.69,328.7,328.46,328.57,8615.0,299.4133,299.4224,299.2038,299.304,8615.0
2021-09-08 11:45:00,328.61,328.84,328.28,328.35,11767.0,299.3404,299.5499,299.0398,299.1036,11767.0
2021-09-08 11:50:00,328.42,328.49,328.16,328.22,13480.0,299.1673,299.2311,298.9305,298.9851,13480.0
2021-09-08 11:55:00,328.2,328.26,327.89,328.06,13173.0,298.9669,299.0216,298.6845,298.8394,13173.0
2021-09-08 12:00:00,327.97,328.45,327.91,328.22,27785.0,298.7574,299.1946,298.7027,298.9851,27785.0
2021-09-08 12:05:00,328.38,328.95,328.34,328.85,11305.0,299.1309,299.6501,299.0944,299.559,11305.0
2021-09-08 12:10:00,328.91,329.24,328.79,329.12,15622.0,299.6137,299.9143,299.5044,299.805,15622.0
2021-09-08 12:15:00,329.1,329.36,328.99,329.19,16289.0,299.7868,300.0236,299.6865,299.8687,16289.0
2021-09-08 12:20:00,329.13,329.41,329.13,329.3,13523.0,299.8141,300.0691,299.8141,299.9689,13523.0
2021-09-08 12:25:00,329.34,329.5,329.21,329.5,9372.0,300.0054,300.1511,299.887,300.1511,9372.0
2021-09-08 12:30:00,329.51,329.54,329.28,329.29,9698.0,300.1602,300.1876,299.9507,299.9598,9698.0
2021-09-08 12:35:00,329.35,329.39,329.06,329.13,8444.0,300.0145,300.0509,299.7503,299.8141,8444.0
2021-09-08 12:40:00,329.09,329.35,329.09,329.21,3806.0,299.7776,300.0145,299.7776,299.887,3806.0
2021-09-08 12:45:00,329.25,329.29,329.09,329.25,8671.0,299.9234,299.9598,299.7776,299.9234,8671.0
2021-09-08 12:50:00,329.2,329.47,329.18,329.44,4222.0,299.8778,300.1238,299.8596,300.0965,4222.0
2021-09-08 12:55:00,329.45,329.59,329.37,329.45,11290.0,300.1056,300.2331,300.0327,300.1056,11290.0
2021-09-08 13:00:00,329.52,329.78,329.5,329.69,5055.0,300.1693,300.4062,300.1511,300.3242,5055.0
2021-09-08 13:05:00,329.76,330.0,329.65,329.65,7054.0,300.388,300.6066,300.2878,300.2878,7054.0
2021-09-08 13:10:00,329.66,329.66,329.49,329.53,4304.0,300.2969,300.2969,300.142,300.1785,4304.0
2021-09-08 13:15:00,329.61,329.81,329.57,329.81,8181.0,300.2513,300.4335,300.2149,300.4335,8181.0
2021-09-08 13:20:00,329.73,329.87,329.72,329.85,4738.0,300.3606,300.4882,300.3515,300.4699,4738.0
2021-09-08 13:25:00,329.89,330.2,329.85,330.2,10888.0,300.5064,300.7888,300.4699,300.7888,10888.0
2021-09-08 13:30:00,330.19,330.24,329.99,329.99,8628.0,300.7797,300.8252,300.5975,300.5975,8628.0
2021-09-08 13:35:00,330.05,330.15,329.87,330.09,15272.0,300.6521,300.7432,300.4882,300.6886,15272.0
2021-09-08 13:40:00,330.11,330.49,330.09,330.29,12428.0,300.7068,301.0529,300.6886,300.8708,12428.0
2021-09-08 13:45:00,330.28,330.42,330.19,330.33,35870.0,300.8616,300.9892,300.7797,300.9072,35870.0
2021-09-08 13:50:00,330.26,330.28,330.09,330.22,5769.0,300.8434,300.8616,300.6886,300.807,5769.0
2021-09-08 13:55:00,330.2,330.26,330.16,330.17,4422.0,300.7888,300.8434,300.7523,300.7614,4422.0
2021-09-08 14:00:00,330.16,330.67,330.04,330.52,20917.0,300.7523,301.2169,300.643,301.0803,20917.0
2021-09-08 14:05:00,330.53,330.71,330.5,330.62,18323.0,301.0894,301.2533,301.0621,301.1714,18323.0
2021-09-08 14:10:00,330.56,330.88,330.56,330.81,9614.0,301.1167,301.4082,301.1167,301.3444,9614.0
2021-09-08 14:15:00,330.8,330.94,330.61,330.94,19414.0,301.3353,301.4629,301.1623,301.4629,19414.0
2021-09-08 14:20:00,330.94,331.06,330.88,331.01,11318.0,301.4629,301.5722,301.4082,301.5266,11318.0
2021-09-08 14:25:00,331.02,331.26,330.98,331.23,12778.0,301.5357,301.7544,301.4993,301.727,12778.0
2021-09-08 14:30:00,331.2,331.57,331.18,331.48,19180.0,301.6997,302.0367,301.6815,301.9548,19180.0
2021-09-08 14:35:00,331.52,331.66,331.41,331.54,11942.0,301.9912,302.1187,301.891,302.0094,11942.0
2021-09-08 14:40:00,331.54,331.64,331.33,331.61,22541.0,302.0094,302.1005,301.8181,302.0732,22541.0
2021-09-08 14:45:00,331.58,331.67,331.26,331.34,9438.0,302.0459,302.1278,301.7544,301.8272,9438.0
2021-09-08 14:50:00,331.28,331.37,331.23,331.33,7044.0,301.7726,301.8546,301.727,301.8181,7044.0
2021-09-08 14:55:00,331.37,331.51,331.35,331.49,6444.0,301.8546,301.9821,301.8363,301.9639,6444.0
2021-09-08 15:00:00,331.43,331.43,331.24,331.26,9761.0,301.9092,301.9092,301.7361,301.7544,9761.0
2021-09-08 15:05:00,331.3,331.45,331.27,331.39,9612.0,301.7908,301.9274,301.7635,301.8728,9612.0
2021-09-08 15:10:00,331.38,331.7,331.34,331.63,11510.0,301.8637,302.1552,301.8272,302.0914,11510.0
2021-09-08 15:15:00,331.6,331.77,331.56,331.67,10837.0,302.0641,302.2189,302.0276,302.1278,10837.0
2021-09-08 15:20:00,331.62,331.93,331.62,331.71,18056.0,302.0823,302.3647,302.0823,302.1643,18056.0
2021-09-08 15:25:00,331.69,331.8,331.63,331.69,14570.0,302.1461,302.2463,302.0914,302.1461,14570.0
2021-09-08 15:30:00,331.61,331.61,331.29,331.33,12839.0,302.0732,302.0732,301.7817,301.8181,12839.0
2021-09-08 15:35:00,331.34,331.37,331.19,331.2,11316.0,301.8272,301.8546,301.6906,301.6997,11316.0
2021-09-08 15:40:00,331.2,331.4,331.05,331.38,12261.0,301.6997,301.8819,301.5631,301.8637,12261.0
2021-09-08 15:45:00,331.37,331.48,331.18,331.19,18689.0,301.8546,301.9548,301.6815,301.6906,18689.0
2021-09-08 15:50:00,331.3,331.49,331.1,331.24,23270.0,301.7908,301.9639,301.6086,301.7361,23270.0
2021-09-08 15:55:00,331.25,331.65,331.17,331.65,82393.0,301.7452,302.1096,301.6724,302.1096,82393.0
2021-09-09 09:30:00,332.45,333.73,331.93,333.15,102988.0,302.8384,304.0044,302.3647,303.476,102988.0
2021-09-09 09:35:00,333.1,333.41,332.25,332.37,33696.0,303.4305,303.7129,302.6562,302.7655,33696.0
2021-09-09 09:40:00,332.29,332.58,331.43,331.77,23919.0,302.6926,302.9568,301.9092,302.2189,23919.0
2021-09-09 09:45:00,331.85,333.01,331.85,332.75,21802.0,302.2918,303.3485,302.2918,303.1116,21802.0
2021-09-09 09:50:00,332.78,332.97,332.01,332.36,16185.0,303.139,303.312,302.4376,302.7564,16185.0
2021-09-09 09:55:00,332.16,332.3,331.09,331.6,18099.0,302.5742,302.7017,301.5995,302.0641,18099.0
2021-09-09 10:00:00,331.54,332.46,331.27,332.28,24063.0,302.0094,302.8475,301.7635,302.6835,24063.0
2021-09-09 10:05:00,332.28,332.87,332.0,332.62,12153.0,302.6835,303.221,302.4284,302.9932,12153.0
2021-09-09 10:10:00,332.54,333.23,332.37,332.93,22858.0,302.9203,303.5489,302.7655,303.2756,22858.0
2021-09-09 10:15:00,333.04,333.29,332.44,332.54,22845.0,303.3758,303.6035,302.8293,302.9203,22845.0
2021-09-09 10:20:00,332.65,332.98,332.54,332.71,15346.0,303.0205,303.3212,302.9203,303.0752,15346.0
2021-09-09 10:25:00,332.64,333.07,332.59,332.91,10333.0,303.0114,303.4031,302.9659,303.2574,10333.0
2021-09-09 10:30:00,332.99,333.5,332.89,332.89,18649.0,303.3303,303.7948,303.2392,303.2392,18649.0
2021-09-09 10:35:00,332.98,332.99,332.24,332.49,18669.0,303.3212,303.3303,302.6471,302.8748,18669.0
2021-09-09 10:40:00,332.45,332.57,332.06,332.3,13841.0,302.8384,302.9477,302.4831,302.7017,13841.0
2021-09-09 10:45:00,332.29,332.69,332.17,332.39,13776.0,302.6926,303.057,302.5833,302.7837,13776.0
2021-09-09 10:50:00,332.41,332.56,332.15,332.35,7690.0,302.8019,302.9386,302.5651,302.7473,7690.0
2021-09-09 10:55:00,332.41,332.48,331.52,331.52,11888.0,302.8019,302.8657,301.9912,301.9912,11888.0
2021-09-09 11:00:00,331.59,331.91,331.34,331.72,12902.0,302.055,302.3465,301.8272,302.1734,12902.0
2021-09-09 11:05:00,331.71,331.72,331.32,331.46,16805.0,302.1643,302.1734,301.809,301.9365,16805.0
2021-09-09 11:10:00,331.53,331.99,331.19,331.69,11835.0,302.0003,302.4193,301.6906,302.1461,11835.0
2021-09-09 11:15:00,331.64,331.74,331.5,331.52,12236.0,302.1005,302.1916,301.973,301.9912,12236.0
2021-09-09 11:20:00,331.49,331.54,331.11,331.2,16818.0,301.9639,302.0094,301.6177,301.6997,16818.0
2021-09-09 11:25:00,331.15,331.36,330.87,331.14,12722.0,301.6542,301.8455,301.3991,301.645,12722.0
2021-09-09 11:30:00,331.2,331.69,330.98,331.69,10764.0,301.6997,302.1461,301.4993,302.1461,10764.0
2021-09-09 11:35:00,331.56,332.16,331.56,331.98,16088.0,302.0276,302.5742,302.0276,302.4102,16088.0
2021-09-09 11:40:00,331.98,332.24,331.91,332.14,7382.0,302.4102,302.6471,302.3465,302.556,7382.0
2021-09-09 11:45:00,332.07,332.59,331.91,332.53,14305.0,302.4922,302.9659,302.3465,302.9112,14305.0
2021-09-09 11:50:00,332.56,332.61,331.93,332.1,10679.0,302.9386,302.9841,302.3647,302.5195,10679.0
2021-09-09 11:55:00,332.14,332.34,332.02,332.34,6716.0,302.556,302.7382,302.4467,302.7382,6716.0
2021-09-09 12:00:00,332.34,332.63,332.16,332.16,16135.0,302.7382,303.0023,302.5742,302.5742,16135.0
2021-09-09 12:05:00,332.13,332.21,331.98,332.2,11970.0,302.5469,302.6197,302.4102,302.6106,11970.0
2021-09-09 12:10:00,332.23,332.37,332.16,332.32,6761.0,302.638,302.7655,302.5742,302.7199,6761.0
2021-09-09 12:15:00,332.24,332.27,331.89,332.17,9266.0,302.6471,302.6744,302.3282,302.5833,9266.0
2021-09-09 12:20:00,332.1,332.13,331.84,331.92,12338.0,302.5195,302.5469,302.2827,302.3556,12338.0
2021-09-09 12:25:00,332.05,332.13,331.9,331.95,6819.0,302.474,302.5469,302.3374,302.3829,6819.0
2021-09-09 12:30:00,332.02,332.03,331.69,331.98,6653.0,302.4467,302.4558,302.1461,302.4102,6653.0
2021-09-09 12:35:00,332.0,332.44,331.97,332.08,10377.0,302.4284,302.8293,302.4011,302.5013,10377.0
2021-09-09 12:40:00,332.06,332.1,331.93,331.96,5540.0,302.4831,302.5195,302.3647,302.392,5540.0
2021-09-09 12:45:00,331.95,332.13,331.9,332.07,7159.0,302.3829,302.5469,302.3374,302.4922,7159.0
2021-09-09 12:50:00,332.03,332.06,331.57,331.64,8547.0,302.4558,302.4831,302.0367,302.1005,8547.0
2021-09-09 12:55:00,331.65,331.86,331.65,331.72,6742.0,302.1096,302.3009,302.1096,302.1734,6742.0
2021-09-09 13:00:00,331.71,332.14,331.7,332.08,13667.0,302.1643,302.556,302.1552,302.5013,13667.0
2021-09-09 13:05:00,332.13,332.34,332.05,332.19,9307.0,302.5469,302.7382,302.474,302.6015,9307.0
2021-09-09 13:10:00,332.27,332.32,332.1,332.25,9115.0,302.6744,302.7199,302.5195,302.6562,9115.0
2021-09-09 13:15:00,332.31,332.5,331.97,332.08,9357.0,302.7108,302.8839,302.4011,302.5013,9357.0
2021-09-09 13:20:00,332.02,332.13,331.18,331.57,35462.0,302.4467,302.5469,301.6815,302.0367,35462.0
2021-09-09 13:25:00,331.57,331.64,331.16,331.46,12665.0,302.0367,302.1005,301.6633,301.9365,12665.0
2021-09-09 13:30:00,331.5,331.54,331.0,331.35,10410.0,301.973,302.0094,301.5175,301.8363,10410.0
2021-09-09 13:35:00,331.35,331.5,331.22,331.39,9355.0,301.8363,301.973,301.7179,301.8728,9355.0
2021-09-09 13:40:00,331.39,331.74,331.31,331.52,14236.0,301.8728,302.1916,301.7999,301.9912,14236.0
2021-09-09 13:45:00,331.44,331.7,331.4,331.68,10316.0,301.9183,302.1552,301.8819,302.1369,10316.0
2021-09-09 13:50:00,331.71,331.72,331.46,331.7,9758.0,302.1643,302.1734,301.9365,302.1552,9758.0
2021-09-09 13:55:00,331.76,331.99,331.66,331.7,11502.0,302.2098,302.4193,302.1187,302.1552,11502.0
2021-09-09 14:00:00,331.67,331.81,331.28,331.31,15274.0,302.1278,302.2554,301.7726,301.7999,15274.0
2021-09-09 14:05:00,331.42,331.77,331.37,331.77,12551.0,301.9001,302.2189,301.8546,302.2189,12551.0
2021-09-09 14:10:00,331.75,332.09,331.71,332.09,9676.0,302.2007,302.5104,302.1643,302.5104,9676.0
2021-09-09 14:15:00,332.1,332.21,332.07,332.15,7849.0,302.5195,302.6197,302.4922,302.5651,7849.0
2021-09-09 14:20:00,332.17,332.38,332.15,332.23,5652.0,302.5833,302.7746,302.5651,302.638,5652.0
2021-09-09 14:25:00,332.33,332.5,332.31,332.35,8094.0,302.7291,302.8839,302.7108,302.7473,8094.0
2021-09-09 14:30:00,332.33,332.35,332.05,332.06,7693.0,302.7291,302.7473,302.474,302.4831,7693.0
2021-09-09 14:35:00,332.08,332.09,331.73,331.73,13612.0,302.5013,302.5104,302.1825,302.1825,13612.0
2021-09-09 14:40:00,331.9,332.03,331.84,331.97,8331.0,302.3374,302.4558,302.2827,302.4011,8331.0
2021-09-09 14:45:00,331.99,332.42,331.96,332.23,11077.0,302.4193,302.811,302.392,302.638,11077.0
2021-09-09 14:50:00,332.3,332.53,332.24,332.33,8130.0,302.7017,302.9112,302.6471,302.7291,8130.0
2021-09-09 14:55:00,332.38,332.59,332.29,332.54,7795.0,302.7746,302.9659,302.6926,302.9203,7795.0
2021-09-09 15:00:00,332.55,332.64,332.31,332.36,8005.0,302.9295,303.0114,302.7108,302.7564,8005.0
2021-09-09 15:05:00,332.28,332.38,332.19,332.19,6500.0,302.6835,302.7746,302.6015,302.6015,6500.0
2021-09-09 15:10:00,332.19,332.41,332.11,332.21,10581.0,302.6015,302.8019,302.5286,302.6197,10581.0
2021-09-09 15:15:00,332.2,332.37,332.17,332.27,15306.0,302.6106,302.7655,302.5833,302.6744,15306.0
2021-09-09 15:20:00,332.25,332.6,332.25,332.56,9542.0,302.6562,302.975,302.6562,302.9386,9542.0
2021-09-09 15:25:00,332.55,332.7,332.53,332.57,14146.0,302.9295,303.0661,302.9112,302.9477,14146.0
2021-09-09 15:30:00,332.54,332.75,332.34,332.49,17281.0,302.9203,303.1116,302.7382,302.8748,17281.0
2021-09-09 15:35:00,332.51,333.0,332.43,332.83,21004.0,302.893,303.3394,302.8201,303.1845,21004.0
2021-09-09 15:40:00,332.83,333.08,332.65,332.94,15323.0,303.1845,303.4122,303.0205,303.2847,15323.0
2021-09-09 15:45:00,332.89,332.94,332.33,332.33,23941.0,303.2392,303.2847,302.7291,302.7291,23941.0
2021-09-09 15:50:00,332.39,332.51,332.21,332.32,24234.0,302.7837,302.893,302.6197,302.7199,24234.0
2021-09-09 15:55:00,332.32,332.57,331.81,331.97,120296.0,302.7199,302.9477,302.2554,302.4011,120296.0
2021-09-10 09:30:00,334.0,334.61,333.48,333.97,63775.0,304.2503,304.806,303.7766,304.223,63775.0
2021-09-10 09:35:00,333.85,333.94,333.11,333.6,21453.0,304.1137,304.1956,303.4396,303.8859,21453.0
2021-09-10 09:40:00,333.61,334.57,333.5,333.59,22174.0,303.895,304.7695,303.7948,303.8768,22174.0
2021-09-10 09:45:00,333.47,333.73,332.9,333.63,21360.0,303.7675,304.0044,303.2483,303.9133,21360.0
2021-09-10 09:50:00,333.4,333.44,332.64,333.26,18784.0,303.7037,303.7402,303.0114,303.5762,18784.0
2021-09-10 09:55:00,333.26,333.61,333.21,333.34,13219.0,303.5762,303.895,303.5307,303.6491,13219.0
2021-09-10 10:00:00,333.43,333.94,333.18,333.19,25887.0,303.7311,304.1956,303.5033,303.5125,25887.0
2021-09-10 10:05:00,333.2,333.34,332.8,333.06,13518.0,303.5216,303.6491,303.1572,303.394,13518.0
2021-09-10 10:10:00,333.14,333.45,332.8,333.45,11439.0,303.4669,303.7493,303.1572,303.7493,11439.0
2021-09-10 10:15:00,333.34,333.88,333.11,333.41,10269.0,303.6491,304.141,303.4396,303.7129,10269.0
2021-09-10 10:20:00,333.42,333.48,333.19,333.46,10836.0,303.722,303.7766,303.5125,303.7584,10836.0
2021-09-10 10:25:00,333.31,333.43,332.75,333.17,14134.0,303.6218,303.7311,303.1116,303.4942,14134.0
2021-09-10 10:30:00,333.17,333.2,332.12,332.78,15357.0,303.4942,303.5216,302.5378,303.139,15357.0
2021-09-10 10:35:00,332.81,333.29,332.75,332.95,15842.0,303.1663,303.6035,303.1116,303.2938,15842.0
2021-09-10 10:40:00,332.96,332.97,332.13,332.22,13872.0,303.3029,303.312,302.5469,302.6288,13872.0
2021-09-10 10:45:00,332.17,332.66,331.98,332.66,15447.0,302.5833,303.0297,302.4102,303.0297,15447.0
2021-09-10 10:50:00,332.65,332.8,332.37,332.43,13625.0,303.0205,303.1572,302.7655,302.8201,13625.0
2021-09-10 10:55:00,332.03,332.45,331.85,331.95,21878.0,302.4558,302.8384,302.2918,302.3829,21878.0
2021-09-10 11:00:00,332.02,332.26,331.75,332.26,10312.0,302.4467,302.6653,302.2007,302.6653,10312.0
2021-09-10 11:05:00,332.11,332.13,331.7,332.07,10729.0,302.5286,302.5469,302.1552,302.4922,10729.0
2021-09-10 11:10:00,332.06,332.14,331.66,331.96,9119.0,302.4831,302.556,302.1187,302.392,9119.0
2021-09-10 11:15:00,332.02,332.18,331.85,331.9,15997.0,302.4467,302.5924,302.2918,302.3374,15997.0
2021-09-10 11:20:00,331.88,331.94,331.67,331.88,10358.0,302.3191,302.3738,302.1278,302.3191,10358.0
2021-09-10 11:25:00,331.9,332.02,331.48,331.5,16088.0,302.3374,302.4467,301.9548,301.973,16088.0
2021-09-10 11:30:00,331.54,332.09,331.45,332.03,17012.0,302.0094,302.5104,301.9274,302.4558,17012.0
2021-09-10 11:35:00,332.05,332.27,331.95,332.0,13381.0,302.474,302.6744,302.3829,302.4284,13381.0
2021-09-10 11:40:00,332.01,332.23,331.85,332.19,12451.0,302.4376,302.638,302.2918,302.6015,12451.0
2021-09-10 11:45:00,332.22,332.66,332.14,332.55,24503.0,302.6288,303.0297,302.556,302.9295,24503.0
2021-09-10 11:50:00,332.66,332.84,332.5,332.74,12049.0,303.0297,303.1936,302.8839,303.1025,12049.0
2021-09-10 11:55:00,332.74,333.01,332.61,332.99,10932.0,303.1025,303.3485,302.9841,303.3303,10932.0
2021-09-10 12:00:00,332.95,332.95,332.68,332.77,12678.0,303.2938,303.2938,303.0479,303.1299,12678.0
2021-09-10 12:05:00,332.77,333.28,332.75,333.28,9035.0,303.1299,303.5944,303.1116,303.5944,9035.0
2021-09-10 12:10:00,333.25,333.35,333.16,333.35,9576.0,303.5671,303.6582,303.4851,303.6582,9576.0
2021-09-10 12:15:00,333.43,333.61,333.22,333.31,14509.0,303.7311,303.895,303.5398,303.6218,14509.0
2021-09-10 12:20:00,333.34,333.53,333.34,333.53,8216.0,303.6491,303.8222,303.6491,303.8222,8216.0
2021-09-10 12:25:00,333.56,333.95,333.56,333.91,14274.0,303.8495,304.2048,303.8495,304.1683,14274.0
2021-09-10 12:30:00,333.91,333.93,333.77,333.88,9246.0,304.1683,304.1865,304.0408,304.141,9246.0
2021-09-10 12:35:00,333.94,334.4,333.94,334.34,16778.0,304.1956,304.6147,304.1956,304.56,16778.0
2021-09-10 12:40:00,334.36,334.43,334.18,334.24,8806.0,304.5782,304.642,304.4143,304.4689,8806.0
2021-09-10 12:45:00,334.26,334.61,334.25,334.46,11297.0,304.4871,304.806,304.478,304.6693,11297.0
2021-09-10 12:50:00,334.54,334.57,334.07,334.33,25415.0,304.7422,304.7695,304.3141,304.5509,25415.0
2021-09-10 12:55:00,334.32,334.34,334.05,334.18,12251.0,304.5418,304.56,304.2958,304.4143,12251.0
2021-09-10 13:00:00,334.26,334.68,334.24,334.63,22311.0,304.4871,304.8697,304.4689,304.8242,22311.0
2021-09-10 13:05:00,334.64,334.81,334.52,334.79,36297.0,304.8333,304.9882,304.724,304.9699,36297.0
2021-09-10 13:10:00,334.8,335.22,334.74,335.19,42493.0,304.979,305.3616,304.9244,305.3343,42493.0
2021-09-10 13:15:00,335.21,335.23,334.84,334.91,11349.0,305.3525,305.3707,305.0155,305.0792,11349.0
2021-09-10 13:20:00,334.92,334.92,334.47,334.56,21509.0,305.0884,305.0884,304.6784,304.7604,21509.0
2021-09-10 13:25:00,334.55,334.7,334.51,334.51,12801.0,304.7513,304.888,304.7149,304.7149,12801.0
2021-09-10 13:30:00,334.5,334.61,334.42,334.51,8312.0,304.7058,304.806,304.6329,304.7149,8312.0
2021-09-10 13:35:00,334.55,334.85,334.44,334.84,11317.0,304.7513,305.0246,304.6511,305.0155,11317.0
2021-09-10 13:40:00,334.83,334.96,334.52,334.55,15667.0,305.0064,305.1248,304.724,304.7513,15667.0
2021-09-10 13:45:00,334.56,334.58,334.27,334.27,9782.0,304.7604,304.7786,304.4963,304.4963,9782.0
2021-09-10 13:50:00,334.34,334.35,333.95,333.97,17024.0,304.56,304.5691,304.2048,304.223,17024.0
2021-09-10 13:55:00,333.98,334.55,333.81,334.41,40519.0,304.2321,304.7513,304.0772,304.6238,40519.0
2021-09-10 14:00:00,334.41,334.73,334.35,334.45,33892.0,304.6238,304.9153,304.5691,304.6602,33892.0
2021-09-10 14:05:00,334.49,334.59,334.37,334.59,7813.0,304.6967,304.7878,304.5873,304.7878,7813.0
2021-09-10 14:10:00,334.54,335.0,334.53,334.6,34576.0,304.7422,305.1612,304.7331,304.7969,34576.0
2021-09-10 14:15:00,334.56,334.8,334.27,334.27,35252.0,304.7604,304.979,304.4963,304.4963,35252.0
2021-09-10 14:20:00,334.27,334.76,334.08,334.72,22637.0,304.4963,304.9426,304.3232,304.9062,22637.0
2021-09-10 14:25:00,334.72,334.76,334.32,334.49,16907.0,304.9062,304.9426,304.5418,304.6967,16907.0
2021-09-10 14:30:00,334.53,334.54,333.94,333.97,20236.0,304.7331,304.7422,304.1956,304.223,20236.0
2021-09-10 14:35:00,333.97,334.35,333.88,333.93,49004.0,304.223,304.5691,304.141,304.1865,49004.0
2021-09-10 14:40:00,333.88,334.25,333.75,334.24,29016.0,304.141,304.478,304.0226,304.4689,29016.0
2021-09-10 14:45:00,334.25,334.35,334.02,334.1,23911.0,304.478,304.5691,304.2685,304.3414,23911.0
2021-09-10 14:50:00,334.12,334.29,334.08,334.15,11433.0,304.3596,304.5145,304.3232,304.3869,11433.0
2021-09-10 14:55:00,334.15,334.29,333.88,333.88,10114.0,304.3869,304.5145,304.141,304.141,10114.0
2021-09-10 15:00:00,333.9,334.12,333.78,333.97,34210.0,304.1592,304.3596,304.0499,304.223,34210.0
2021-09-10 15:05:00,333.9,334.09,333.62,333.71,32982.0,304.1592,304.3323,303.9041,303.9861,32982.0
2021-09-10 15:10:00,333.68,333.8,333.4,333.62,12941.0,303.9588,304.0681,303.7037,303.9041,12941.0
2021-09-10 15:15:00,333.54,333.98,333.46,333.78,21220.0,303.8313,304.2321,303.7584,304.0499,21220.0
2021-09-10 15:20:00,333.78,334.01,333.78,333.97,30575.0,304.0499,304.2594,304.0499,304.223,30575.0
2021-09-10 15:25:00,333.91,334.06,333.74,334.0,17457.0,304.1683,304.305,304.0135,304.2503,17457.0
2021-09-10 15:30:00,333.93,334.11,333.6,333.6,28844.0,304.1865,304.3505,303.8859,303.8859,28844.0
2021-09-10 15:35:00,333.63,333.67,333.01,333.04,66078.0,303.9133,303.9497,303.3485,303.3758,66078.0
2021-09-10 15:40:00,333.01,333.14,332.84,333.08,17405.0,303.3485,303.4669,303.1936,303.4122,17405.0
2021-09-10 15:45:00,333.05,333.18,332.57,332.59,39733.0,303.3849,303.5033,302.9477,302.9659,39733.0
2021-09-10 15:50:00,332.53,332.76,332.38,332.39,62214.0,302.9112,303.1208,302.7746,302.7837,62214.0
2021-09-10 15:55:00,332.45,332.56,331.86,331.97,155137.0,302.8384,302.9386,302.3009,302.4011,155137.0
2021-09-13 09:30:00,334.95,334.95,333.18,334.2,69244.0,305.1157,305.1157,303.5033,304.4325,69244.0
2021-09-13 09:35:00,334.18,334.56,333.82,334.45,19249.0,304.4143,304.7604,304.0863,304.6602,19249.0
2021-09-13 09:40:00,334.42,334.6,333.5,333.78,25487.0,304.6329,304.7969,303.7948,304.0499,25487.0
2021-09-13 09:45:00,333.88,334.11,332.75,333.42,16831.0,304.141,304.3505,303.1116,303.722,16831.0
2021-09-13 09:50:00,333.51,335.14,333.5,334.99,27685.0,303.8039,305.2888,303.7948,305.1521,27685.0
2021-09-13 09:55:00,334.91,335.38,334.6,335.36,17118.0,305.0792,305.5074,304.7969,305.4892,17118.0
2021-09-13 10:00:00,335.31,335.72,334.43,334.69,41496.0,305.4436,305.8171,304.642,304.8788,41496.0
2021-09-13 10:05:00,334.66,334.76,334.01,334.75,18736.0,304.8515,304.9426,304.2594,304.9335,18736.0
2021-09-13 10:10:00,334.75,335.57,334.58,335.41,22182.0,304.9335,305.6805,304.7786,305.5347,22182.0
2021-09-13 10:15:00,335.28,335.45,334.22,334.65,26951.0,305.4163,305.5712,304.4507,304.8424,26951.0
2021-09-13 10:20:00,334.66,335.22,334.2,334.2,16562.0,304.8515,305.3616,304.4325,304.4325,16562.0
2021-09-13 10:25:00,334.27,334.99,334.26,334.94,14684.0,304.4963,305.1521,304.4871,305.1066,14684.0
2021-09-13 10:30:00,334.98,335.36,334.73,335.08,19688.0,305.143,305.4892,304.9153,305.2341,19688.0
2021-09-13 10:35:00,335.03,335.9,334.93,335.8,28780.0,305.1886,305.9811,305.0975,305.89,28780.0
2021-09-13 10:40:00,335.83,336.15,335.69,335.93,22221.0,305.9173,306.2088,305.7898,306.0084,22221.0
2021-09-13 10:45:00,336.0,337.15,335.93,336.5,43425.0,306.0722,307.1197,306.0084,306.5276,43425.0
2021-09-13 10:50:00,336.44,336.97,336.44,336.6,11685.0,306.473,306.9558,306.473,306.6187,11685.0
2021-09-13 10:55:00,336.65,336.8,335.95,335.96,13919.0,306.6643,306.8009,306.0266,306.0357,13919.0
2021-09-13 11:00:00,335.89,336.34,335.69,335.94,14999.0,305.972,306.3819,305.7898,306.0175,14999.0
2021-09-13 11:05:00,335.99,336.02,335.5,335.72,15276.0,306.0631,306.0904,305.6167,305.8171,15276.0
2021-09-13 11:10:00,335.6,335.6,334.68,334.83,12055.0,305.7078,305.7078,304.8697,305.0064,12055.0
2021-09-13 11:15:00,334.8,335.04,334.53,334.9,13009.0,304.979,305.1977,304.7331,305.0701,13009.0
2021-09-13 11:20:00,334.92,335.28,334.66,335.26,8557.0,305.0884,305.4163,304.8515,305.3981,8557.0
2021-09-13 11:25:00,335.16,335.49,335.0,335.44,16988.0,305.307,305.6076,305.1612,305.562,16988.0
2021-09-13 11:30:00,335.43,336.09,335.43,336.05,23750.0,305.5529,306.1541,305.5529,306.1177,23750.0
2021-09-13 11:35:00,336.01,336.1,335.61,336.1,33624.0,306.0813,306.1633,305.7169,306.1633,33624.0
2021-09-13 11:40:00,336.08,336.08,335.31,335.4,44667.0,306.145,306.145,305.4436,305.5256,44667.0
2021-09-13 11:45:00,335.31,335.86,335.22,335.37,24326.0,305.4436,305.9446,305.3616,305.4983,24326.0
2021-09-13 11:50:00,335.34,335.6,335.2,335.46,13842.0,305.4709,305.7078,305.3434,305.5803,13842.0
2021-09-13 11:55:00,335.44,335.62,334.98,335.0,14562.0,305.562,305.726,305.143,305.1612,14562.0
2021-09-13 12:00:00,335.03,335.05,334.76,334.86,21246.0,305.1886,305.2068,304.9426,305.0337,21246.0
2021-09-13 12:05:00,334.82,334.96,334.22,334.45,21394.0,304.9973,305.1248,304.4507,304.6602,21394.0
2021-09-13 12:10:00,334.42,334.92,334.32,334.36,26463.0,304.6329,305.0884,304.5418,304.5782,26463.0
2021-09-13 12:15:00,334.35,334.44,334.0,334.07,16903.0,304.5691,304.6511,304.2503,304.3141,16903.0
2021-09-13 12:20:00,334.14,334.22,333.79,334.19,14411.0,304.3778,304.4507,304.059,304.4234,14411.0
2021-09-13 12:25:00,334.15,334.27,334.06,334.1,21190.0,304.3869,304.4963,304.305,304.3414,21190.0
2021-09-13 12:30:00,334.07,334.36,334.03,334.25,16154.0,304.3141,304.5782,304.2776,304.478,16154.0
2021-09-13 12:35:00,334.25,334.35,334.13,334.15,10911.0,304.478,304.5691,304.3687,304.3869,10911.0
2021-09-13 12:40:00,334.17,334.25,334.02,334.1,21014.0,304.4052,304.478,304.2685,304.3414,21014.0
2021-09-13 12:45:00,334.09,334.29,334.05,334.21,6411.0,304.3323,304.5145,304.2958,304.4416,6411.0
2021-09-13 12:50:00,334.16,334.63,334.16,334.58,24506.0,304.3961,304.8242,304.3961,304.7786,24506.0
2021-09-13 12:55:00,334.59,334.98,334.58,334.88,25318.0,304.7878,305.143,304.7786,305.0519,25318.0
2021-09-13 13:00:00,334.91,335.18,334.76,334.98,51522.0,305.0792,305.3252,304.9426,305.143,51522.0
2021-09-13 13:05:00,335.0,335.7,335.0,335.7,25121.0,305.1612,305.7989,305.1612,305.7989,25121.0
2021-09-13 13:10:00,335.7,335.79,335.26,335.35,35374.0,305.7989,305.8809,305.3981,305.4801,35374.0
2021-09-13 13:15:00,335.36,335.41,335.16,335.39,11037.0,305.4892,305.5347,305.307,305.5165,11037.0
2021-09-13 13:20:00,335.39,335.52,335.22,335.23,8445.0,305.5165,305.6349,305.3616,305.3707,8445.0
2021-09-13 13:25:00,335.18,335.39,334.88,334.97,12962.0,305.3252,305.5165,305.0519,305.1339,12962.0
2021-09-13 13:30:00,335.02,335.11,334.79,334.91,11886.0,305.1795,305.2614,304.9699,305.0792,11886.0
2021-09-13 13:35:00,334.91,334.94,334.61,334.86,15452.0,305.0792,305.1066,304.806,305.0337,15452.0
2021-09-13 13:40:00,334.81,334.99,334.67,334.79,23804.0,304.9882,305.1521,304.8606,304.9699,23804.0
2021-09-13 13:45:00,334.75,334.75,334.44,334.73,33910.0,304.9335,304.9335,304.6511,304.9153,33910.0
2021-09-13 13:50:00,334.69,334.69,333.97,333.97,15920.0,304.8788,304.8788,304.223,304.223,15920.0
2021-09-13 13:55:00,334.02,334.27,333.96,334.26,13611.0,304.2685,304.4963,304.2139,304.4871,13611.0
2021-09-13 14:00:00,334.25,334.5,333.96,334.22,25448.0,304.478,304.7058,304.2139,304.4507,25448.0
2021-09-13 14:05:00,334.2,334.37,334.12,334.24,15085.0,304.4325,304.5873,304.3596,304.4689,15085.0
2021-09-13 14:10:00,334.18,334.2,333.9,333.98,18096.0,304.4143,304.4325,304.1592,304.2321,18096.0
2021-09-13 14:15:00,334.02,334.18,333.84,334.16,14527.0,304.2685,304.4143,304.1046,304.3961,14527.0
2021-09-13 14:20:00,334.14,334.2,333.93,334.04,9712.0,304.3778,304.4325,304.1865,304.2867,9712.0
2021-09-13 14:25:00,334.01,334.48,334.01,334.33,14705.0,304.2594,304.6875,304.2594,304.5509,14705.0
2021-09-13 14:30:00,334.36,334.36,333.98,334.04,9733.0,304.5782,304.5782,304.2321,304.2867,9733.0
2021-09-13 14:35:00,334.0,334.04,333.88,333.99,20206.0,304.2503,304.2867,304.141,304.2412,20206.0
2021-09-13 14:40:00,334.0,334.29,333.73,334.23,24520.0,304.2503,304.5145,304.0044,304.4598,24520.0
2021-09-13 14:45:00,334.23,334.42,334.01,334.32,11246.0,304.4598,304.6329,304.2594,304.5418,11246.0
2021-09-13 14:50:00,334.36,334.36,334.14,334.16,7850.0,304.5782,304.5782,304.3778,304.3961,7850.0
2021-09-13 14:55:00,334.1,334.23,333.95,333.95,11050.0,304.3414,304.4598,304.2048,304.2048,11050.0
2021-09-13 15:00:00,333.99,333.99,333.58,333.64,10093.0,304.2412,304.2412,303.8677,303.9224,10093.0
2021-09-13 15:05:00,333.62,334.03,333.59,333.84,18319.0,303.9041,304.2776,303.8768,304.1046,18319.0
2021-09-13 15:10:00,333.89,334.29,333.84,334.25,11827.0,304.1501,304.5145,304.1046,304.478,11827.0
2021-09-13 15:15:00,334.23,334.84,334.15,334.8,15734.0,304.4598,305.0155,304.3869,304.979,15734.0
2021-09-13 15:20:00,334.76,334.88,334.48,334.78,13181.0,304.9426,305.0519,304.6875,304.9608,13181.0
2021-09-13 15:25:00,334.78,335.14,334.7,335.1,10769.0,304.9608,305.2888,304.888,305.2523,10769.0
2021-09-13 15:30:00,335.1,335.21,334.84,335.12,17615.0,305.2523,305.3525,305.0155,305.2705,17615.0
2021-09-13 15:35:00,335.08,335.15,334.95,335.06,12525.0,305.2341,305.2979,305.1157,305.2159,12525.0
2021-09-13 15:40:00,335.01,335.01,334.64,334.66,13071.0,305.1703,305.1703,304.8333,304.8515,13071.0
2021-09-13 15:45:00,334.65,334.88,334.46,334.63,17710.0,304.8424,305.0519,304.6693,304.8242,17710.0
2021-09-13 15:50:00,334.67,335.13,334.46,334.92,66194.0,304.8606,305.2797,304.6693,305.0884,66194.0
2021-09-13 15:55:00,334.99,335.7,334.91,335.36,194796.0,305.1521,305.7989,305.0792,305.4892,194796.0
2021-09-14 09:30:00,336.03,337.49,336.03,336.35,85914.0,306.0995,307.4294,306.0995,306.391,85914.0
2021-09-14 09:35:00,336.31,336.85,335.45,335.66,41342.0,306.3545,306.8465,305.5712,305.7624,41342.0
2021-09-14 09:40:00,335.58,335.96,335.35,335.62,31019.0,305.6896,306.0357,305.4801,305.726,31019.0
2021-09-14 09:45:00,335.63,335.88,335.38,335.61,21026.0,305.7351,305.9628,305.5074,305.7169,21026.0
2021-09-14 09:50:00,335.52,335.98,335.14,335.5,23935.0,305.6349,306.0539,305.2888,305.6167,23935.0
2021-09-14 09:55:00,335.66,336.01,335.2,335.49,24839.0,305.7624,306.0813,305.3434,305.6076,24839.0
2021-09-14 10:00:00,335.53,335.53,334.64,335.31,35874.0,305.644,305.644,304.8333,305.4436,35874.0
2021-09-14 10:05:00,335.36,335.36,334.27,334.31,18680.0,305.4892,305.4892,304.4963,304.5327,18680.0
2021-09-14 10:10:00,334.19,334.45,333.86,334.05,17161.0,304.4234,304.6602,304.1228,304.2958,17161.0
2021-09-14 10:15:00,333.93,334.12,333.75,333.89,16673.0,304.1865,304.3596,304.0226,304.1501,16673.0
2021-09-14 10:20:00,333.89,334.14,333.41,333.67,25338.0,304.1501,304.3778,303.7129,303.9497,25338.0
2021-09-14 10:25:00,333.61,333.72,332.94,333.69,23659.0,303.895,303.9952,303.2847,303.9679,23659.0
2021-09-14 10:30:00,333.62,333.63,332.76,332.94,18620.0,303.9041,303.9133,303.1208,303.2847,18620.0
2021-09-14 10:35:00,332.9,333.25,332.66,332.75,24893.0,303.2483,303.5671,303.0297,303.1116,24893.0
2021-09-14 10:40:00,332.76,333.17,332.71,332.92,19842.0,303.1208,303.4942,303.0752,303.2665,19842.0
2021-09-14 10:45:00,332.97,333.46,332.95,333.1,21799.0,303.312,303.7584,303.2938,303.4305,21799.0
2021-09-14 10:50:00,333.11,333.39,332.9,332.94,14894.0,303.4396,303.6946,303.2483,303.2847,14894.0
2021-09-14 10:55:00,332.95,333.22,332.7,333.17,17952.0,303.2938,303.5398,303.0661,303.4942,17952.0
2021-09-14 11:00:00,333.17,333.49,333.13,333.33,15528.0,303.4942,303.7857,303.4578,303.64,15528.0
2021-09-14 11:05:00,333.26,333.73,333.2,333.59,13922.0,303.5762,304.0044,303.5216,303.8768,13922.0
2021-09-14 11:10:00,333.59,333.67,333.31,333.52,33881.0,303.8768,303.9497,303.6218,303.8131,33881.0
2021-09-14 11:15:00,333.5,333.62,333.15,333.58,37149.0,303.7948,303.9041,303.476,303.8677,37149.0
2021-09-14 11:20:00,333.58,333.94,333.58,333.85,14947.0,303.8677,304.1956,303.8677,304.1137,14947.0
2021-09-14 11:25:00,333.8,333.87,333.56,333.75,9807.0,304.0681,304.1319,303.8495,304.0226,9807.0
2021-09-14 11:30:00,333.72,333.89,333.46,333.57,14151.0,303.9952,304.1501,303.7584,303.8586,14151.0
2021-09-14 11:35:00,333.55,333.83,333.55,333.83,9269.0,303.8404,304.0954,303.8404,304.0954,9269.0
2021-09-14 11:40:00,333.87,333.92,333.69,333.77,13201.0,304.1319,304.1774,303.9679,304.0408,13201.0
2021-09-14 11:45:00,333.76,333.8,333.54,333.73,10757.0,304.0317,304.0681,303.8313,304.0044,10757.0
2021-09-14 11:50:00,333.78,334.04,333.61,333.61,14804.0,304.0499,304.2867,303.895,303.895,14804.0
2021-09-14 11:55:00,333.6,333.88,333.59,333.74,9871.0,303.8859,304.141,303.8768,304.0135,9871.0
2021-09-14 12:00:00,333.88,334.18,333.88,334.17,13731.0,304.141,304.4143,304.141,304.4052,13731.0
2021-09-14 12:05:00,334.13,334.41,334.12,334.34,12471.0,304.3687,304.6238,304.3596,304.56,12471.0
2021-09-14 12:10:00,334.32,334.32,334.04,334.24,10276.0,304.5418,304.5418,304.2867,304.4689,10276.0
2021-09-14 12:15:00,334.24,334.32,333.79,333.91,10197.0,304.4689,304.5418,304.059,304.1683,10197.0
2021-09-14 12:20:00,333.82,333.93,333.61,333.63,11659.0,304.0863,304.1865,303.895,303.9133,11659.0
2021-09-14 12:25:00,333.64,333.83,333.64,333.76,8961.0,303.9224,304.0954,303.9224,304.0317,8961.0
2021-09-14 12:30:00,333.74,333.74,333.48,333.64,13486.0,304.0135,304.0135,303.7766,303.9224,13486.0
2021-09-14 12:35:00,333.64,333.7,333.53,333.55,10142.0,303.9224,303.977,303.8222,303.8404,10142.0
2021-09-14 12:40:00,333.56,333.67,333.38,333.64,21874.0,303.8495,303.9497,303.6855,303.9224,21874.0
2021-09-14 12:45:00,333.65,333.65,333.33,333.51,9154.0,303.9315,303.9315,303.64,303.8039,9154.0
2021-09-14 12:50:00,333.5,333.64,333.43,333.58,12647.0,303.7948,303.9224,303.7311,303.8677,12647.0
2021-09-14 12:55:00,333.56,333.63,333.26,333.29,12340.0,303.8495,303.9133,303.5762,303.6035,12340.0
2021-09-14 13:00:00,333.26,333.62,333.26,333.3,11556.0,303.5762,303.9041,303.5762,303.6127,11556.0
2021-09-14 13:05:00,333.34,333.39,332.59,332.66,21534.0,303.6491,303.6946,302.9659,303.0297,21534.0
2021-09-14 13:10:00,332.68,332.84,332.42,332.52,17774.0,303.0479,303.1936,302.811,302.9021,17774.0
2021-09-14 13:15:00,332.62,332.99,332.58,332.95,7451.0,302.9932,303.3303,302.9568,303.2938,7451.0
2021-09-14 13:20:00,333.0,333.41,333.0,333.36,10791.0,303.3394,303.7129,303.3394,303.6673,10791.0
2021-09-14 13:25:00,333.35,333.43,333.26,333.37,7234.0,303.6582,303.7311,303.5762,303.6764,7234.0
2021-09-14 13:30:00,333.33,333.36,333.05,333.28,10749.0,303.64,303.6673,303.3849,303.5944,10749.0
2021-09-14 13:35:00,333.23,333.46,333.17,333.46,8001.0,303.5489,303.7584,303.4942,303.7584,8001.0
2021-09-14 13:40:00,333.47,333.6,333.31,333.59,8903.0,303.7675,303.8859,303.6218,303.8768,8903.0
2021-09-14 13:45:00,333.61,333.74,333.44,333.44,15919.0,303.895,304.0135,303.7402,303.7402,15919.0
2021-09-14 13:50:00,333.43,333.9,333.43,333.77,9336.0,303.7311,304.1592,303.7311,304.0408,9336.0
2021-09-14 13:55:00,333.79,334.03,333.77,333.94,14748.0,304.059,304.2776,304.0408,304.1956,14748.0
2021-09-14 14:00:00,333.95,334.07,333.85,333.98,8776.0,304.2048,304.3141,304.1137,304.2321,8776.0
2021-09-14 14:05:00,333.98,334.17,333.82,333.97,13757.0,304.2321,304.4052,304.0863,304.223,13757.0
2021-09-14 14:10:00,334.04,334.04,333.83,333.88,8324.0,304.2867,304.2867,304.0954,304.141,8324.0
2021-09-14 14:15:00,333.86,333.88,333.6,333.62,11171.0,304.1228,304.141,303.8859,303.9041,11171.0
2021-09-14 14:20:00,333.62,333.77,333.39,333.76,9550.0,303.9041,304.0408,303.6946,304.0317,9550.0
2021-09-14 14:25:00,333.75,333.78,333.48,333.7,11814.0,304.0226,304.0499,303.7766,303.977,11814.0
2021-09-14 14:30:00,333.73,333.73,333.43,333.51,14958.0,304.0044,304.0044,303.7311,303.8039,14958.0
2021-09-14 14:35:00,333.55,333.55,333.25,333.27,11912.0,303.8404,303.8404,303.5671,303.5853,11912.0
2021-09-14 14:40:00,333.31,333.6,333.27,333.42,10003.0,303.6218,303.8859,303.5853,303.722,10003.0
2021-09-14 14:45:00,333.47,333.47,332.95,333.02,9511.0,303.7675,303.7675,303.2938,303.3576,9511.0
2021-09-14 14:50:00,333.08,333.08,332.73,333.05,8002.0,303.4122,303.4122,303.0934,303.3849,8002.0
2021-09-14 14:55:00,333.04,333.41,333.0,333.4,13275.0,303.3758,303.7129,303.3394,303.7037,13275.0
2021-09-14 15:00:00,333.38,333.55,333.25,333.55,11686.0,303.6855,303.8404,303.5671,303.8404,11686.0
2021-09-14 15:05:00,333.52,333.68,333.41,333.54,12559.0,303.8131,303.9588,303.7129,303.8313,12559.0
2021-09-14 15:10:00,333.57,333.64,333.36,333.4,11390.0,303.8586,303.9224,303.6673,303.7037,11390.0
2021-09-14 15:15:00,333.4,333.64,333.29,333.45,12182.0,303.7037,303.9224,303.6035,303.7493,12182.0
2021-09-14 15:20:00,333.37,333.64,333.29,333.43,8804.0,303.6764,303.9224,303.6035,303.7311,8804.0
2021-09-14 15:25:00,333.44,333.53,333.19,333.3,10594.0,303.7402,303.8222,303.5125,303.6127,10594.0
2021-09-14 15:30:00,333.27,333.38,333.09,333.09,11842.0,303.5853,303.6855,303.4214,303.4214,11842.0
2021-09-14 15:35:00,333.07,333.07,332.71,332.73,12520.0,303.4031,303.4031,303.0752,303.0934,12520.0
2021-09-14 15:40:00,332.68,333.14,332.51,332.92,14625.0,303.0479,303.4669,302.893,303.2665,14625.0
2021-09-14 15:45:00,332.97,333.22,332.55,332.65,19377.0,303.312,303.5398,302.9295,303.0205,19377.0
2021-09-14 15:50:00,332.66,333.27,332.41,333.16,43955.0,303.0297,303.5853,302.8019,303.4851,43955.0
2021-09-14 15:55:00,333.12,333.29,332.85,333.14,166271.0,303.4487,303.6035,303.2027,303.4669,166271.0
2021-09-15 09:30:00,333.36,333.36,331.6,331.77,51468.0,303.6673,303.6673,302.0641,302.2189,51468.0
2021-09-15 09:35:00,331.68,332.12,330.18,330.41,38387.0,302.1369,302.5378,300.7706,300.9801,38387.0
2021-09-15 09:40:00,330.34,331.79,330.1,331.72,24623.0,300.9163,302.2371,300.6977,302.1734,24623.0
2021-09-15 09:45:00,331.66,332.41,331.66,332.41,24502.0,302.1187,302.8019,302.1187,302.8019,24502.0
2021-09-15 09:50:00,332.5,332.77,331.91,332.52,16425.0,302.8839,303.1299,302.3465,302.9021,16425.0
2021-09-15 09:55:00,332.51,332.81,332.15,332.63,18918.0,302.893,303.1663,302.5651,303.0023,18918.0
2021-09-15 10:00:00,332.49,332.53,332.02,332.19,21609.0,302.8748,302.9112,302.4467,302.6015,21609.0
2021-09-15 10:05:00,332.13,332.16,331.78,331.83,10251.0,302.5469,302.5742,302.228,302.2736,10251.0
2021-09-15 10:10:00,331.76,331.76,331.21,331.31,21031.0,302.2098,302.2098,301.7088,301.7999,21031.0
2021-09-15 10:15:00,331.29,331.35,330.93,331.3,11804.0,301.7817,301.8363,301.4538,301.7908,11804.0
2021-09-15 10:20:00,331.41,331.65,330.96,331.07,10556.0,301.891,302.1096,301.4811,301.5813,10556.0
2021-09-15 10:25:00,331.02,331.51,330.93,330.93,11360.0,301.5357,301.9821,301.4538,301.4538,11360.0
2021-09-15 10:30:00,330.96,331.29,330.93,330.95,13810.0,301.4811,301.7817,301.4538,301.472,13810.0
2021-09-15 10:35:00,331.04,331.39,330.94,330.97,12190.0,301.554,301.8728,301.4629,301.4902,12190.0
2021-09-15 10:40:00,330.92,331.27,330.76,331.27,11466.0,301.4446,301.7635,301.2989,301.7635,11466.0
2021-09-15 10:45:00,331.3,331.55,330.94,331.2,13453.0,301.7908,302.0185,301.4629,301.6997,13453.0
2021-09-15 10:50:00,331.32,331.48,330.95,330.97,9383.0,301.809,301.9548,301.472,301.4902,9383.0
2021-09-15 10:55:00,330.97,331.78,330.96,331.78,18402.0,301.4902,302.228,301.4811,302.228,18402.0
2021-09-15 11:00:00,331.87,332.25,331.82,331.97,12900.0,302.31,302.6562,302.2645,302.4011,12900.0
2021-09-15 11:05:00,332.05,332.24,331.88,332.03,10129.0,302.474,302.6471,302.3191,302.4558,10129.0
2021-09-15 11:10:00,332.05,332.35,331.96,331.98,10035.0,302.474,302.7473,302.392,302.4102,10035.0
2021-09-15 11:15:00,332.02,332.16,331.86,332.01,11615.0,302.4467,302.5742,302.3009,302.4376,11615.0
2021-09-15 11:20:00,332.05,332.39,332.05,332.27,6938.0,302.474,302.7837,302.474,302.6744,6938.0
2021-09-15 11:25:00,332.31,332.4,332.1,332.19,7003.0,302.7108,302.7928,302.5195,302.6015,7003.0
2021-09-15 11:30:00,332.1,332.1,331.73,331.73,15086.0,302.5195,302.5195,302.1825,302.1825,15086.0
2021-09-15 11:35:00,331.73,332.18,331.72,332.14,14862.0,302.1825,302.5924,302.1734,302.556,14862.0
2021-09-15 11:40:00,332.18,332.41,332.08,332.32,8597.0,302.5924,302.8019,302.5013,302.7199,8597.0
2021-09-15 11:45:00,332.24,332.24,331.93,332.16,8942.0,302.6471,302.6471,302.3647,302.5742,8942.0
2021-09-15 11:50:00,332.13,332.35,332.1,332.25,10006.0,302.5469,302.7473,302.5195,302.6562,10006.0
2021-09-15 11:55:00,332.25,332.42,332.18,332.37,11119.0,302.6562,302.811,302.5924,302.7655,11119.0
2021-09-15 12:00:00,332.37,332.62,332.19,332.62,9379.0,302.7655,302.9932,302.6015,302.9932,9379.0
2021-09-15 12:05:00,332.54,332.83,332.5,332.64,6965.0,302.9203,303.1845,302.8839,303.0114,6965.0
2021-09-15 12:10:00,332.59,332.75,332.48,332.5,5909.0,302.9659,303.1116,302.8657,302.8839,5909.0
2021-09-15 12:15:00,332.57,333.0,332.57,332.92,13357.0,302.9477,303.3394,302.9477,303.2665,13357.0
2021-09-15 12:20:00,332.84,333.11,332.69,332.91,10267.0,303.1936,303.4396,303.057,303.2574,10267.0
2021-09-15 12:25:00,332.97,333.26,332.94,333.11,11367.0,303.312,303.5762,303.2847,303.4396,11367.0
2021-09-15 12:30:00,333.13,333.27,333.03,333.27,8174.0,303.4578,303.5853,303.3667,303.5853,8174.0
2021-09-15 12:35:00,333.23,333.45,333.18,333.44,10126.0,303.5489,303.7493,303.5033,303.7402,10126.0
2021-09-15 12:40:00,333.43,334.06,333.43,333.91,17470.0,303.7311,304.305,303.7311,304.1683,17470.0
2021-09-15 12:45:00,333.93,333.96,333.64,333.71,13147.0,304.1865,304.2139,303.9224,303.9861,13147.0
2021-09-15 12:50:00,333.75,333.91,333.57,333.87,26187.0,304.0226,304.1683,303.8586,304.1319,26187.0
2021-09-15 12:55:00,333.96,334.01,333.82,333.94,6966.0,304.2139,304.2594,304.0863,304.1956,6966.0
2021-09-15 13:00:00,333.94,334.15,333.91,334.12,14327.0,304.1956,304.3869,304.1683,304.3596,14327.0
2021-09-15 13:05:00,334.1,334.22,333.96,333.96,16430.0,304.3414,304.4507,304.2139,304.2139,16430.0
2021-09-15 13:10:00,333.96,334.15,333.92,333.94,23830.0,304.2139,304.3869,304.1774,304.1956,23830.0
2021-09-15 13:15:00,333.99,334.23,333.91,334.17,9698.0,304.2412,304.4598,304.1683,304.4052,9698.0
2021-09-15 13:20:00,334.28,334.45,334.1,334.1,10642.0,304.5054,304.6602,304.3414,304.3414,10642.0
2021-09-15 13:25:00,334.27,334.45,334.21,334.32,17240.0,304.4963,304.6602,304.4416,304.5418,17240.0
2021-09-15 13:30:00,334.34,334.67,334.33,334.47,14655.0,304.56,304.8606,304.5509,304.6784,14655.0
2021-09-15 13:35:00,334.55,334.55,333.76,333.76,12455.0,304.7513,304.7513,304.0317,304.0317,12455.0
2021-09-15 13:40:00,333.82,334.37,333.82,334.28,12283.0,304.0863,304.5873,304.0863,304.5054,12283.0
2021-09-15 13:45:00,334.33,334.43,333.98,334.01,20574.0,304.5509,304.642,304.2321,304.2594,20574.0
2021-09-15 13:50:00,333.97,334.23,333.9,334.02,6385.0,304.223,304.4598,304.1592,304.2685,6385.0
2021-09-15 13:55:00,334.02,334.02,333.44,333.44,8332.0,304.2685,304.2685,303.7402,303.7402,8332.0
2021-09-15 14:00:00,333.53,333.58,333.24,333.3,11344.0,303.8222,303.8677,303.558,303.6127,11344.0
2021-09-15 14:05:00,333.36,333.63,333.18,333.63,15096.0,303.6673,303.9133,303.5033,303.9133,15096.0
2021-09-15 14:10:00,333.61,333.7,333.44,333.5,13882.0,303.895,303.977,303.7402,303.7948,13882.0
2021-09-15 14:15:00,333.57,333.71,333.39,333.46,10736.0,303.8586,303.9861,303.6946,303.7584,10736.0
2021-09-15 14:20:00,333.46,333.6,333.32,333.5,9643.0,303.7584,303.8859,303.6309,303.7948,9643.0
2021-09-15 14:25:00,333.55,333.78,333.49,333.71,18108.0,303.8404,304.0499,303.7857,303.9861,18108.0
2021-09-15 14:30:00,333.74,334.0,333.69,333.75,15997.0,304.0135,304.2503,303.9679,304.0226,15997.0
2021-09-15 14:35:00,333.76,333.84,333.57,333.62,11337.0,304.0317,304.1046,303.8586,303.9041,11337.0
2021-09-15 14:40:00,333.59,333.7,333.36,333.37,7711.0,303.8768,303.977,303.6673,303.6764,7711.0
2021-09-15 14:45:00,333.35,333.58,333.34,333.52,8188.0,303.6582,303.8677,303.6491,303.8131,8188.0
2021-09-15 14:50:00,333.48,333.57,333.1,333.32,14154.0,303.7766,303.8586,303.4305,303.6309,14154.0
2021-09-15 14:55:00,333.39,333.47,333.25,333.25,6496.0,303.6946,303.7675,303.5671,303.5671,6496.0
2021-09-15 15:00:00,333.33,333.52,333.02,333.45,15551.0,303.64,303.8131,303.3576,303.7493,15551.0
2021-09-15 15:05:00,333.49,333.56,333.41,333.41,7723.0,303.7857,303.8495,303.7129,303.7129,7723.0
2021-09-15 15:10:00,333.46,333.53,333.3,333.46,11797.0,303.7584,303.8222,303.6127,303.7584,11797.0
2021-09-15 15:15:00,333.47,333.91,333.42,333.83,17817.0,303.7675,304.1683,303.722,304.0954,17817.0
2021-09-15 15:20:00,333.81,333.86,333.52,333.67,14291.0,304.0772,304.1228,303.8131,303.9497,14291.0
2021-09-15 15:25:00,333.67,333.84,333.66,333.78,17058.0,303.9497,304.1046,303.9406,304.0499,17058.0
2021-09-15 15:30:00,333.86,334.11,333.76,333.97,21264.0,304.1228,304.3505,304.0317,304.223,21264.0
2021-09-15 15:35:00,333.99,334.54,333.93,334.45,22605.0,304.2412,304.7422,304.1865,304.6602,22605.0
2021-09-15 15:40:00,334.46,334.46,334.12,334.36,20804.0,304.6693,304.6693,304.3596,304.5782,20804.0
2021-09-15 15:45:00,334.35,334.53,334.14,334.14,21234.0,304.5691,304.7331,304.3778,304.3778,21234.0
2021-09-15 15:50:00,334.1,334.44,334.0,334.14,32994.0,304.3414,304.6511,304.2503,304.3778,32994.0
2021-09-15 15:55:00,334.14,334.14,333.1,333.43,170918.0,304.3778,304.3778,303.4305,303.7311,170918.0
2021-09-16 09:30:00,334.72,335.99,334.26,335.6,109433.0,304.9062,306.0631,304.4871,305.7078,109433.0
2021-09-16 09:35:00,335.54,336.4,335.23,335.35,50422.0,305.6531,306.4365,305.3707,305.4801,50422.0
2021-09-16 09:40:00,335.35,336.2,335.19,335.5,22395.0,305.4801,306.2543,305.3343,305.6167,22395.0
2021-09-16 09:45:00,335.73,335.81,335.03,335.59,32653.0,305.8262,305.8991,305.1886,305.6987,32653.0
2021-09-16 09:50:00,335.46,336.16,335.36,335.59,32269.0,305.5803,306.2179,305.4892,305.6987,32269.0
2021-09-16 09:55:00,335.5,337.84,335.42,336.86,82599.0,305.6167,307.7483,305.5438,306.8556,82599.0
2021-09-16 10:00:00,336.78,336.86,335.78,335.88,44120.0,306.7827,306.8556,305.8718,305.9628,44120.0
2021-09-16 10:05:00,335.95,336.71,335.86,336.63,15613.0,306.0266,306.7189,305.9446,306.646,15613.0
2021-09-16 10:10:00,336.6,336.6,335.73,335.73,15952.0,306.6187,306.6187,305.8262,305.8262,15952.0
2021-09-16 10:15:00,335.6,335.61,334.92,335.2,26800.0,305.7078,305.7169,305.0884,305.3434,26800.0
2021-09-16 10:20:00,335.31,335.34,334.94,335.04,17629.0,305.4436,305.4709,305.1066,305.1977,17629.0
2021-09-16 10:25:00,335.06,335.35,334.7,335.33,15667.0,305.2159,305.4801,304.888,305.4618,15667.0
2021-09-16 10:30:00,335.22,335.27,334.72,335.27,18869.0,305.3616,305.4072,304.9062,305.4072,18869.0
2021-09-16 10:35:00,335.22,335.55,335.14,335.37,16454.0,305.3616,305.6622,305.2888,305.4983,16454.0
2021-09-16 10:40:00,335.32,335.71,335.06,335.4,17031.0,305.4527,305.808,305.2159,305.5256,17031.0
2021-09-16 10:45:00,335.35,335.45,335.09,335.11,19731.0,305.4801,305.5712,305.2432,305.2614,19731.0
2021-09-16 10:50:00,335.09,335.09,334.5,334.62,15380.0,305.2432,305.2432,304.7058,304.8151,15380.0
2021-09-16 10:55:00,334.65,335.1,334.17,335.02,23105.0,304.8424,305.2523,304.4052,305.1795,23105.0
2021-09-16 11:00:00,334.99,334.99,334.25,334.45,36731.0,305.1521,305.1521,304.478,304.6602,36731.0
2021-09-16 11:05:00,334.51,334.84,334.19,334.51,15121.0,304.7149,305.0155,304.4234,304.7149,15121.0
2021-09-16 11:10:00,334.42,334.59,334.26,334.57,16369.0,304.6329,304.7878,304.4871,304.7695,16369.0
2021-09-16 11:15:00,334.51,334.57,334.19,334.54,10325.0,304.7149,304.7695,304.4234,304.7422,10325.0
2021-09-16 11:20:00,334.5,335.46,334.39,335.39,11958.0,304.7058,305.5803,304.6056,305.5165,11958.0
2021-09-16 11:25:00,335.36,335.61,335.06,335.42,8609.0,305.4892,305.7169,305.2159,305.5438,8609.0
2021-09-16 11:30:00,335.41,335.59,335.19,335.52,9953.0,305.5347,305.6987,305.3343,305.6349,9953.0
2021-09-16 11:35:00,335.46,335.59,335.29,335.58,11219.0,305.5803,305.6987,305.4254,305.6896,11219.0
2021-09-16 11:40:00,335.46,335.76,335.46,335.65,12592.0,305.5803,305.8535,305.5803,305.7533,12592.0
2021-09-16 11:45:00,335.61,335.81,335.47,335.71,11693.0,305.7169,305.8991,305.5894,305.808,11693.0
2021-09-16 11:50:00,335.71,335.82,335.54,335.54,7982.0,305.808,305.9082,305.6531,305.6531,7982.0
2021-09-16 11:55:00,335.63,335.71,335.41,335.69,9236.0,305.7351,305.808,305.5347,305.7898,9236.0
2021-09-16 12:00:00,335.71,335.76,335.38,335.38,15212.0,305.808,305.8535,305.5074,305.5074,15212.0
2021-09-16 12:05:00,335.44,335.71,335.24,335.5,10760.0,305.562,305.808,305.3799,305.6167,10760.0
2021-09-16 12:10:00,335.45,335.52,335.23,335.52,13346.0,305.5712,305.6349,305.3707,305.6349,13346.0
2021-09-16 12:15:00,335.5,335.73,335.5,335.73,10031.0,305.6167,305.8262,305.6167,305.8262,10031.0
2021-09-16 12:20:00,335.7,335.99,335.69,335.95,7636.0,305.7989,306.0631,305.7898,306.0266,7636.0
2021-09-16 12:25:00,335.85,335.92,335.75,335.81,7012.0,305.9355,305.9993,305.8444,305.8991,7012.0
2021-09-16 12:30:00,335.77,336.09,335.77,336.05,8636.0,305.8626,306.1541,305.8626,306.1177,8636.0
2021-09-16 12:35:00,336.05,336.07,335.92,335.92,13835.0,306.1177,306.1359,305.9993,305.9993,13835.0
2021-09-16 12:40:00,335.96,336.06,335.72,335.98,12999.0,306.0357,306.1268,305.8171,306.0539,12999.0
2021-09-16 12:45:00,336.07,336.34,336.04,336.22,7779.0,306.1359,306.3819,306.1086,306.2726,7779.0
2021-09-16 12:50:00,336.21,336.21,335.47,335.47,24961.0,306.2635,306.2635,305.5894,305.5894,24961.0
2021-09-16 12:55:00,335.56,336.04,335.56,335.86,5791.0,305.6714,306.1086,305.6714,305.9446,5791.0
2021-09-16 13:00:00,335.85,335.85,335.62,335.77,5718.0,305.9355,305.9355,305.726,305.8626,5718.0
2021-09-16 13:05:00,335.78,336.06,335.65,336.06,7238.0,305.8718,306.1268,305.7533,306.1268,7238.0
2021-09-16 13:10:00,336.08,336.2,336.03,336.05,9616.0,306.145,306.2543,306.0995,306.1177,9616.0
2021-09-16 13:15:00,336.1,336.39,336.06,336.38,6068.0,306.1633,306.4274,306.1268,306.4183,6068.0
2021-09-16 13:20:00,336.43,336.46,336.2,336.21,10472.0,306.4639,306.4912,306.2543,306.2635,10472.0
2021-09-16 13:25:00,336.19,336.5,335.91,335.99,22182.0,306.2452,306.5276,305.9902,306.0631,22182.0
2021-09-16 13:30:00,335.96,335.96,335.73,335.87,6479.0,306.0357,306.0357,305.8262,305.9537,6479.0
2021-09-16 13:35:00,335.79,335.79,335.36,335.43,11095.0,305.8809,305.8809,305.4892,305.5529,11095.0
2021-09-16 13:40:00,335.52,335.7,335.44,335.57,7179.0,305.6349,305.7989,305.562,305.6805,7179.0
2021-09-16 13:45:00,335.55,335.57,335.45,335.54,9230.0,305.6622,305.6805,305.5712,305.6531,9230.0
2021-09-16 13:50:00,335.6,335.98,335.58,335.9,13910.0,305.7078,306.0539,305.6896,305.9811,13910.0
2021-09-16 13:55:00,335.84,336.12,335.79,336.12,9955.0,305.9264,306.1815,305.8809,306.1815,9955.0
2021-09-16 14:00:00,336.12,336.38,336.01,336.35,9431.0,306.1815,306.4183,306.0813,306.391,9431.0
2021-09-16 14:05:00,336.38,336.49,336.37,336.42,11178.0,306.4183,306.5185,306.4092,306.4548,11178.0
2021-09-16 14:10:00,336.5,336.8,336.48,336.7,13875.0,306.5276,306.8009,306.5094,306.7098,13875.0
2021-09-16 14:15:00,336.7,336.86,336.62,336.67,15165.0,306.7098,306.8556,306.6369,306.6825,15165.0
2021-09-16 14:20:00,336.61,336.92,336.61,336.86,13096.0,306.6278,306.9102,306.6278,306.8556,13096.0
2021-09-16 14:25:00,336.82,337.03,336.69,337.03,16505.0,306.8191,307.0104,306.7007,307.0104,16505.0
2021-09-16 14:30:00,337.07,337.29,337.02,337.17,18462.0,307.0469,307.2473,307.0013,307.1379,18462.0
2021-09-16 14:35:00,337.16,337.29,337.12,337.29,9134.0,307.1288,307.2473,307.0924,307.2473,9134.0
2021-09-16 14:40:00,337.31,337.33,336.87,336.93,19032.0,307.2655,307.2837,306.8647,306.9193,19032.0
2021-09-16 14:45:00,336.99,337.03,336.9,337.02,11420.0,306.974,307.0104,306.892,307.0013,11420.0
2021-09-16 14:50:00,337.01,337.32,336.89,337.3,21285.0,306.9922,307.2746,306.8829,307.2564,21285.0
2021-09-16 14:55:00,337.29,337.57,337.29,337.35,15761.0,307.2473,307.5023,307.2473,307.3019,15761.0
2021-09-16 15:00:00,337.4,337.41,337.11,337.22,13858.0,307.3475,307.3566,307.0833,307.1835,13858.0
2021-09-16 15:05:00,337.22,337.58,337.2,337.48,19763.0,307.1835,307.5114,307.1653,307.4203,19763.0
2021-09-16 15:10:00,337.52,337.65,337.44,337.56,17144.0,307.4568,307.5752,307.3839,307.4932,17144.0
2021-09-16 15:15:00,337.56,337.56,337.26,337.28,14433.0,307.4932,307.4932,307.2199,307.2382,14433.0
2021-09-16 15:20:00,337.32,337.72,337.31,337.61,22991.0,307.2746,307.639,307.2655,307.5388,22991.0
2021-09-16 15:25:00,337.65,337.75,337.42,337.46,17545.0,307.5752,307.6663,307.3657,307.4021,17545.0
2021-09-16 15:30:00,337.41,337.61,337.37,337.49,19917.0,307.3566,307.5388,307.3201,307.4294,19917.0
2021-09-16 15:35:00,337.48,337.64,337.44,337.64,21175.0,307.4203,307.5661,307.3839,307.5661,21175.0
2021-09-16 15:40:00,337.58,337.62,337.25,337.25,25092.0,307.5114,307.5479,307.2108,307.2108,25092.0
2021-09-16 15:45:00,337.27,337.32,336.68,336.68,30900.0,307.229,307.2746,306.6916,306.6916,30900.0
2021-09-16 15:50:00,336.54,337.11,336.54,336.76,46570.0,306.5641,307.0833,306.5641,306.7645,46570.0
2021-09-16 15:55:00,336.72,336.8,336.19,336.44,128388.0,306.728,306.8009,306.2452,306.473,128388.0
2021-09-17 09:30:00,334.95,336.85,334.95,336.6,832659.0,305.1157,306.8465,305.1157,306.6187,832659.0
2021-09-17 09:35:00,336.31,338.47,336.24,338.39,58647.0,306.3545,308.3222,306.2908,308.2493,58647.0
2021-09-17 09:40:00,338.14,338.74,337.71,338.71,41948.0,308.0215,308.5681,307.6298,308.5408,41948.0
2021-09-17 09:45:00,338.71,338.88,338.05,338.76,35990.0,308.5408,308.6956,307.9396,308.5863,35990.0
2021-09-17 09:50:00,338.73,338.92,338.02,338.67,33218.0,308.559,308.7321,307.9122,308.5043,33218.0
2021-09-17 09:55:00,338.94,339.5,338.88,339.5,83058.0,308.7503,309.2604,308.6956,309.2604,83058.0
2021-09-17 10:00:00,339.54,339.65,338.43,338.78,39902.0,309.2968,309.3971,308.2857,308.6045,39902.0
2021-09-17 10:05:00,338.62,338.74,337.82,338.51,18198.0,308.4588,308.5681,307.7301,308.3586,18198.0
2021-09-17 10:10:00,338.48,338.5,337.2,337.31,19771.0,308.3313,308.3495,307.1653,307.2655,19771.0
2021-09-17 10:15:00,337.15,337.3,336.18,336.52,24987.0,307.1197,307.2564,306.2361,306.5458,24987.0
2021-09-17 10:20:00,336.58,336.79,336.46,336.6,21082.0,306.6005,306.7918,306.4912,306.6187,21082.0
2021-09-17 10:25:00,336.57,337.29,336.48,337.14,29686.0,306.5914,307.2473,306.5094,307.1106,29686.0
2021-09-17 10:30:00,337.06,337.47,336.65,337.11,23166.0,307.0377,307.4112,306.6643,307.0833,23166.0
2021-09-17 10:35:00,337.15,337.7,336.66,337.35,44558.0,307.1197,307.6207,306.6734,307.3019,44558.0
2021-09-17 10:40:00,337.36,337.96,337.31,337.75,41265.0,307.311,307.8576,307.2655,307.6663,41265.0
2021-09-17 10:45:00,337.62,337.93,337.49,337.91,18042.0,307.5479,307.8303,307.4294,307.812,18042.0
2021-09-17 10:50:00,337.86,337.86,337.26,337.61,24548.0,307.7665,307.7665,307.2199,307.5388,24548.0
2021-09-17 10:55:00,337.61,337.61,337.23,337.4,16198.0,307.5388,307.5388,307.1926,307.3475,16198.0
2021-09-17 11:00:00,337.37,337.64,337.14,337.37,13234.0,307.3201,307.5661,307.1106,307.3201,13234.0
2021-09-17 11:05:00,337.36,337.6,337.2,337.57,16415.0,307.311,307.5296,307.1653,307.5023,16415.0
2021-09-17 11:10:00,337.68,337.72,337.17,337.72,10943.0,307.6025,307.639,307.1379,307.639,10943.0
2021-09-17 11:15:00,337.67,337.85,337.42,337.82,19395.0,307.5934,307.7574,307.3657,307.7301,19395.0
2021-09-17 11:20:00,337.82,337.98,337.58,337.58,14246.0,307.7301,307.8758,307.5114,307.5114,14246.0
2021-09-17 11:25:00,337.55,337.77,337.29,337.3,18534.0,307.4841,307.6845,307.2473,307.2564,18534.0
2021-09-17 11:30:00,337.32,337.32,336.67,336.95,20342.0,307.2746,307.2746,306.6825,306.9375,20342.0
2021-09-17 11:35:00,336.99,337.25,336.96,337.15,16286.0,306.974,307.2108,306.9467,307.1197,16286.0
2021-09-17 11:40:00,337.24,337.35,337.04,337.13,11921.0,307.2017,307.3019,307.0195,307.1015,11921.0
2021-09-17 11:45:00,337.1,337.33,337.0,337.15,10298.0,307.0742,307.2837,306.9831,307.1197,10298.0
2021-09-17 11:50:00,337.06,337.06,336.53,336.58,13442.0,307.0377,307.0377,306.555,306.6005,13442.0
2021-09-17 11:55:00,336.49,337.24,336.49,337.12,9734.0,306.5185,307.2017,306.5185,307.0924,9734.0
2021-09-17 12:00:00,337.08,337.4,336.73,337.35,11753.0,307.056,307.3475,306.7371,307.3019,11753.0
2021-09-17 12:05:00,337.37,337.57,337.31,337.53,11890.0,307.3201,307.5023,307.2655,307.4659,11890.0
2021-09-17 12:10:00,337.57,337.69,337.23,337.29,7938.0,307.5023,307.6116,307.1926,307.2473,7938.0
2021-09-17 12:15:00,337.24,337.34,337.15,337.3,11309.0,307.2017,307.2928,307.1197,307.2564,11309.0
2021-09-17 12:20:00,337.25,337.62,337.19,337.62,12629.0,307.2108,307.5479,307.1562,307.5479,12629.0
2021-09-17 12:25:00,337.64,337.64,337.36,337.41,10747.0,307.5661,307.5661,307.311,307.3566,10747.0
2021-09-17 12:30:00,337.41,337.59,337.4,337.46,14380.0,307.3566,307.5205,307.3475,307.4021,14380.0
2021-09-17 12:35:00,337.44,337.69,337.44,337.66,11167.0,307.3839,307.6116,307.3839,307.5843,11167.0
2021-09-17 12:40:00,337.61,337.77,337.22,337.28,13399.0,307.5388,307.6845,307.1835,307.2382,13399.0
2021-09-17 12:45:00,337.2,337.3,336.71,336.83,11044.0,307.1653,307.2564,306.7189,306.8282,11044.0
2021-09-17 12:50:00,336.85,337.06,336.77,337.0,7948.0,306.8465,307.0377,306.7736,306.9831,7948.0
2021-09-17 12:55:00,337.09,337.23,336.89,337.04,6060.0,307.0651,307.1926,306.8829,307.0195,6060.0
2021-09-17 13:00:00,337.14,337.14,336.71,336.8,8636.0,307.1106,307.1106,306.7189,306.8009,8636.0
2021-09-17 13:05:00,336.86,336.97,336.64,336.71,5505.0,306.8556,306.9558,306.6552,306.7189,5505.0
2021-09-17 13:10:00,336.73,336.86,336.5,336.52,7550.0,306.7371,306.8556,306.5276,306.5458,7550.0
2021-09-17 13:15:00,336.54,336.57,336.21,336.35,8710.0,306.5641,306.5914,306.2635,306.391,8710.0
2021-09-17 13:20:00,336.28,336.43,336.18,336.18,10634.0,306.3272,306.4639,306.2361,306.2361,10634.0
2021-09-17 13:25:00,336.21,336.5,336.14,336.5,12520.0,306.2635,306.5276,306.1997,306.5276,12520.0
2021-09-17 13:30:00,336.46,336.58,336.37,336.43,9675.0,306.4912,306.6005,306.4092,306.4639,9675.0
2021-09-17 13:35:00,336.49,336.76,336.37,336.59,7697.0,306.5185,306.7645,306.4092,306.6096,7697.0
2021-09-17 13:40:00,336.58,336.62,336.3,336.37,11387.0,306.6005,306.6369,306.3454,306.4092,11387.0
2021-09-17 13:45:00,336.3,336.38,336.07,336.16,8497.0,306.3454,306.4183,306.1359,306.2179,8497.0
2021-09-17 13:50:00,336.08,336.17,335.74,336.17,11165.0,306.145,306.227,305.8353,306.227,11165.0
2021-09-17 13:55:00,336.18,336.25,336.02,336.17,8089.0,306.2361,306.2999,306.0904,306.227,8089.0
2021-09-17 14:00:00,336.24,336.35,336.09,336.1,10469.0,306.2908,306.391,306.1541,306.1633,10469.0
2021-09-17 14:05:00,336.23,336.38,336.02,336.36,8699.0,306.2817,306.4183,306.0904,306.4001,8699.0
2021-09-17 14:10:00,336.35,336.61,336.26,336.5,46903.0,306.391,306.6278,306.309,306.5276,46903.0
2021-09-17 14:15:00,336.52,336.91,336.42,336.82,35237.0,306.5458,306.9011,306.4548,306.8191,35237.0
2021-09-17 14:20:00,336.89,337.07,336.77,337.07,14584.0,306.8829,307.0469,306.7736,307.0469,14584.0
2021-09-17 14:25:00,336.97,337.12,336.73,336.95,9120.0,306.9558,307.0924,306.7371,306.9375,9120.0
2021-09-17 14:30:00,336.89,337.0,336.8,336.84,11660.0,306.8829,306.9831,306.8009,306.8373,11660.0
2021-09-17 14:35:00,336.8,337.16,336.78,337.0,12744.0,306.8009,307.1288,306.7827,306.9831,12744.0
2021-09-17 14:40:00,337.0,337.28,336.8,337.06,11607.0,306.9831,307.2382,306.8009,307.0377,11607.0
2021-09-17 14:45:00,337.09,337.27,336.91,337.22,15190.0,307.0651,307.229,306.9011,307.1835,15190.0
2021-09-17 14:50:00,337.24,337.25,336.95,336.97,11899.0,307.2017,307.2108,306.9375,306.9558,11899.0
2021-09-17 14:55:00,336.92,337.14,336.91,337.04,11807.0,306.9102,307.1106,306.9011,307.0195,11807.0
2021-09-17 15:00:00,337.05,337.16,336.94,337.03,27293.0,307.0286,307.1288,306.9284,307.0104,27293.0
2021-09-17 15:05:00,337.03,337.08,336.82,336.87,17546.0,307.0104,307.056,306.8191,306.8647,17546.0
2021-09-17 15:10:00,336.89,337.04,336.87,337.04,18337.0,306.8829,307.0195,306.8647,307.0195,18337.0
2021-09-17 15:15:00,337.09,337.19,336.96,337.06,20403.0,307.0651,307.1562,306.9467,307.0377,20403.0
2021-09-17 15:20:00,337.13,337.52,337.05,337.43,24386.0,307.1015,307.4568,307.0286,307.3748,24386.0
2021-09-17 15:25:00,337.43,337.47,337.07,337.15,33983.0,307.3748,307.4112,307.0469,307.1197,33983.0
2021-09-17 15:30:00,337.15,337.28,337.04,337.13,50499.0,307.1197,307.2382,307.0195,307.1015,50499.0
2021-09-17 15:35:00,337.09,337.29,336.96,336.98,30961.0,307.0651,307.2473,306.9467,306.9649,30961.0
2021-09-17 15:40:00,337.04,337.15,336.82,337.06,27572.0,307.0195,307.1197,306.8191,307.0377,27572.0
2021-09-17 15:45:00,337.09,337.09,336.1,336.1,47726.0,307.0651,307.0651,306.1633,306.1633,47726.0
2021-09-17 15:50:00,336.15,336.53,335.71,336.36,49665.0,306.2088,306.555,305.808,306.4001,49665.0
2021-09-17 15:55:00,336.36,336.6,335.59,335.68,241512.0,306.4001,306.6187,305.6987,305.7807,241512.0
2021-09-20 09:30:00,331.83,332.95,330.43,332.52,96946.0,302.2736,303.2938,300.9983,302.9021,96946.0
2021-09-20 09:35:00,332.79,333.34,332.0,332.91,30038.0,303.1481,303.6491,302.4284,303.2574,30038.0
2021-09-20 09:40:00,333.03,333.48,332.72,333.35,19347.0,303.3667,303.7766,303.0843,303.6582,19347.0
2021-09-20 09:45:00,333.39,334.3,333.1,334.28,19518.0,303.6946,304.5236,303.4305,304.5054,19518.0
2021-09-20 09:50:00,334.05,334.48,333.48,334.27,23001.0,304.2958,304.6875,303.7766,304.4963,23001.0
2021-09-20 09:55:00,334.15,335.19,333.63,334.56,30361.0,304.3869,305.3343,303.9133,304.7604,30361.0
2021-09-20 10:00:00,334.41,334.7,333.52,334.46,42224.0,304.6238,304.888,303.8131,304.6693,42224.0
2021-09-20 10:05:00,334.52,335.39,334.48,334.94,33907.0,304.724,305.5165,304.6875,305.1066,33907.0
2021-09-20 10:10:00,334.94,335.09,334.1,334.44,28966.0,305.1066,305.2432,304.3414,304.6511,28966.0
2021-09-20 10:15:00,334.19,334.27,333.25,333.51,24072.0,304.4234,304.4963,303.5671,303.8039,24072.0
2021-09-20 10:20:00,333.38,333.82,333.16,333.55,18826.0,303.6855,304.0863,303.4851,303.8404,18826.0
2021-09-20 10:25:00,333.41,334.22,333.32,334.19,15265.0,303.7129,304.4507,303.6309,304.4234,15265.0
2021-09-20 10:30:00,334.11,334.62,333.72,333.99,17892.0,304.3505,304.8151,303.9952,304.2412,17892.0
2021-09-20 10:35:00,333.98,334.78,333.64,334.69,20194.0,304.2321,304.9608,303.9224,304.8788,20194.0
2021-09-20 10:40:00,334.77,334.77,334.25,334.69,16408.0,304.9517,304.9517,304.478,304.8788,16408.0
2021-09-20 10:45:00,334.63,334.71,334.13,334.63,13573.0,304.8242,304.8971,304.3687,304.8242,13573.0
2021-09-20 10:50:00,334.48,334.63,334.06,334.58,8500.0,304.6875,304.8242,304.305,304.7786,8500.0
2021-09-20 10:55:00,334.39,334.44,333.85,333.89,17292.0,304.6056,304.6511,304.1137,304.1501,17292.0
2021-09-20 11:00:00,333.86,334.41,333.25,334.28,19580.0,304.1228,304.6238,303.5671,304.5054,19580.0
2021-09-20 11:05:00,334.25,334.45,333.91,334.0,18654.0,304.478,304.6602,304.1683,304.2503,18654.0
2021-09-20 11:10:00,333.86,334.2,333.53,334.02,17582.0,304.1228,304.4325,303.8222,304.2685,17582.0
2021-09-20 11:15:00,333.81,334.0,333.66,333.98,10188.0,304.0772,304.2503,303.9406,304.2321,10188.0
2021-09-20 11:20:00,333.95,334.0,333.03,333.17,17280.0,304.2048,304.2503,303.3667,303.4942,17280.0
2021-09-20 11:25:00,333.11,333.46,333.04,333.45,13433.0,303.4396,303.7584,303.3758,303.7493,13433.0
2021-09-20 11:30:00,333.42,333.57,332.89,332.96,22604.0,303.722,303.8586,303.2392,303.3029,22604.0
2021-09-20 11:35:00,333.0,333.07,332.8,332.98,11315.0,303.3394,303.4031,303.1572,303.3212,11315.0
2021-09-20 11:40:00,332.93,332.93,332.45,332.72,14924.0,303.2756,303.2756,302.8384,303.0843,14924.0
2021-09-20 11:45:00,332.69,332.8,332.41,332.46,11972.0,303.057,303.1572,302.8019,302.8475,11972.0
2021-09-20 11:50:00,332.52,332.52,331.77,331.98,24272.0,302.9021,302.9021,302.2189,302.4102,24272.0
2021-09-20 11:55:00,331.94,331.96,331.6,331.73,11046.0,302.3738,302.392,302.0641,302.1825,11046.0
2021-09-20 12:00:00,331.8,331.87,331.54,331.75,11993.0,302.2463,302.31,302.0094,302.2007,11993.0
2021-09-20 12:05:00,331.74,331.76,331.1,331.12,17969.0,302.1916,302.2098,301.6086,301.6268,17969.0
2021-09-20 12:10:00,331.18,331.59,331.01,331.46,26273.0,301.6815,302.055,301.5266,301.9365,26273.0
2021-09-20 12:15:00,331.48,331.54,331.17,331.22,13142.0,301.9548,302.0094,301.6724,301.7179,13142.0
2021-09-20 12:20:00,331.29,331.29,330.71,330.98,13511.0,301.7817,301.7817,301.2533,301.4993,13511.0
2021-09-20 12:25:00,331.08,331.31,331.01,331.21,12650.0,301.5904,301.7999,301.5266,301.7088,12650.0
2021-09-20 12:30:00,331.15,331.43,330.91,331.25,16412.0,301.6542,301.9092,301.4355,301.7452,16412.0
2021-09-20 12:35:00,331.22,331.75,331.15,331.59,30384.0,301.7179,302.2007,301.6542,302.055,30384.0
2021-09-20 12:40:00,331.65,331.79,330.72,330.99,27555.0,302.1096,302.2371,301.2625,301.5084,27555.0
2021-09-20 12:45:00,331.0,331.0,330.55,330.67,13262.0,301.5175,301.5175,301.1076,301.2169,13262.0
2021-09-20 12:50:00,330.6,330.87,330.56,330.65,11901.0,301.1531,301.3991,301.1167,301.1987,11901.0
2021-09-20 12:55:00,330.62,330.82,330.43,330.5,20702.0,301.1714,301.3535,300.9983,301.0621,20702.0
2021-09-20 13:00:00,330.5,330.68,329.67,329.75,21077.0,301.0621,301.226,300.306,300.3789,21077.0
2021-09-20 13:05:00,329.74,329.75,329.1,329.36,19188.0,300.3697,300.3789,299.7868,300.0236,19188.0
2021-09-20 13:10:00,329.37,329.53,329.2,329.42,14516.0,300.0327,300.1785,299.8778,300.0782,14516.0
2021-09-20 13:15:00,329.49,329.83,329.38,329.6,10617.0,300.142,300.4517,300.0418,300.2422,10617.0
2021-09-20 13:20:00,329.57,329.82,329.53,329.53,5001.0,300.2149,300.4426,300.1785,300.1785,5001.0
2021-09-20 13:25:00,329.64,329.81,329.5,329.69,6290.0,300.2787,300.4335,300.1511,300.3242,6290.0
2021-09-20 13:30:00,329.68,329.87,329.5,329.69,14750.0,300.3151,300.4882,300.1511,300.3242,14750.0
2021-09-20 13:35:00,329.68,329.93,329.5,329.91,12804.0,300.3151,300.5428,300.1511,300.5246,12804.0
2021-09-20 13:40:00,329.93,329.97,329.34,329.35,19464.0,300.5428,300.5793,300.0054,300.0145,19464.0
2021-09-20 13:45:00,329.33,330.14,329.31,330.04,14747.0,299.9963,300.7341,299.978,300.643,14747.0
2021-09-20 13:50:00,330.06,330.27,329.99,330.07,12953.0,300.6612,300.8525,300.5975,300.6704,12953.0
2021-09-20 13:55:00,330.07,330.09,329.84,330.0,21246.0,300.6704,300.6886,300.4608,300.6066,21246.0
2021-09-20 14:00:00,330.03,330.17,329.71,329.99,11425.0,300.6339,300.7614,300.3424,300.5975,11425.0
2021-09-20 14:05:00,329.88,329.98,329.37,329.42,24763.0,300.4973,300.5884,300.0327,300.0782,24763.0
2021-09-20 14:10:00,329.42,329.49,329.14,329.14,27478.0,300.0782,300.142,299.8232,299.8232,27478.0
2021-09-20 14:15:00,329.13,329.43,329.1,329.38,26469.0,299.8141,300.0874,299.7868,300.0418,26469.0
2021-09-20 14:20:00,329.23,329.7,329.06,329.08,54008.0,299.9052,300.3333,299.7503,299.7685,54008.0
2021-09-20 14:25:00,329.06,329.35,329.02,329.17,12756.0,299.7503,300.0145,299.7139,299.8505,12756.0
2021-09-20 14:30:00,329.14,329.47,329.1,329.18,20372.0,299.8232,300.1238,299.7868,299.8596,20372.0
2021-09-20 14:35:00,329.21,329.31,328.87,329.31,22905.0,299.887,299.978,299.5772,299.978,22905.0
2021-09-20 14:40:00,329.18,329.66,329.17,329.55,26365.0,299.8596,300.2969,299.8505,300.1967,26365.0
2021-09-20 14:45:00,329.56,329.82,329.14,329.25,20444.0,300.2058,300.4426,299.8232,299.9234,20444.0
2021-09-20 14:50:00,329.3,329.52,329.09,329.14,25995.0,299.9689,300.1693,299.7776,299.8232,25995.0
2021-09-20 14:55:00,329.13,329.79,329.12,329.27,27420.0,299.8141,300.4153,299.805,299.9416,27420.0
2021-09-20 15:00:00,329.36,329.61,329.21,329.45,47749.0,300.0236,300.2513,299.887,300.1056,47749.0
2021-09-20 15:05:00,329.45,329.45,328.83,329.0,28445.0,300.1056,300.1056,299.5408,299.6957,28445.0
2021-09-20 15:10:00,328.95,329.15,328.67,328.83,17679.0,299.6501,299.8323,299.3951,299.5408,17679.0
2021-09-20 15:15:00,328.84,328.97,328.43,328.8,25855.0,299.5499,299.6683,299.1764,299.5135,25855.0
2021-09-20 15:20:00,328.8,329.38,328.8,329.32,19625.0,299.5135,300.0418,299.5135,299.9872,19625.0
2021-09-20 15:25:00,329.35,330.22,329.18,330.06,25815.0,300.0145,300.807,299.8596,300.6612,25815.0
2021-09-20 15:30:00,329.9,330.87,329.81,330.79,25880.0,300.5155,301.3991,300.4335,301.3262,25880.0
2021-09-20 15:35:00,330.69,330.84,330.28,330.28,25597.0,301.2351,301.3718,300.8616,300.8616,25597.0
2021-09-20 15:40:00,330.36,330.57,330.14,330.31,35566.0,300.9345,301.1258,300.7341,300.889,35566.0
2021-09-20 15:45:00,330.31,330.84,330.13,330.22,41626.0,300.889,301.3718,300.725,300.807,41626.0
2021-09-20 15:50:00,330.3,331.31,330.3,331.1,71128.0,300.8799,301.7999,300.8799,301.6086,71128.0
2021-09-20 15:55:00,331.12,331.58,330.85,331.15,146236.0,301.6268,302.0459,301.3809,301.6542,146236.0
2021-09-21 09:30:00,333.03,333.39,332.0,333.37,65836.0,303.3667,303.6946,302.4284,303.6764,65836.0
2021-09-21 09:35:00,333.33,335.44,333.33,335.0,58897.0,303.64,305.562,303.64,305.1612,58897.0
2021-09-21 09:40:00,335.0,335.85,334.45,335.85,36071.0,305.1612,305.9355,304.6602,305.9355,36071.0
2021-09-21 09:45:00,335.87,336.72,335.73,336.5,28792.0,305.9537,306.728,305.8262,306.5276,28792.0
2021-09-21 09:50:00,336.53,336.97,335.77,336.17,39224.0,306.555,306.9558,305.8626,306.227,39224.0
2021-09-21 09:55:00,336.33,336.52,334.98,335.21,46191.0,306.3728,306.5458,305.143,305.3525,46191.0
2021-09-21 10:00:00,335.39,335.86,335.23,335.23,31890.0,305.5165,305.9446,305.3707,305.3707,31890.0
2021-09-21 10:05:00,335.2,335.48,333.95,334.0,24481.0,305.3434,305.5985,304.2048,304.2503,24481.0
2021-09-21 10:10:00,334.0,334.9,333.77,334.27,20292.0,304.2503,305.0701,304.0408,304.4963,20292.0
2021-09-21 10:15:00,334.26,334.96,334.19,334.67,20363.0,304.4871,305.1248,304.4234,304.8606,20363.0
2021-09-21 10:20:00,334.66,334.66,333.92,334.0,15340.0,304.8515,304.8515,304.1774,304.2503,15340.0
2021-09-21 10:25:00,334.15,334.85,333.99,334.85,18186.0,304.3869,305.0246,304.2412,305.0246,18186.0
2021-09-21 10:30:00,334.8,334.85,334.0,334.29,15041.0,304.979,305.0246,304.2503,304.5145,15041.0
2021-09-21 10:35:00,334.3,334.37,333.87,334.05,23300.0,304.5236,304.5873,304.1319,304.2958,23300.0
2021-09-21 10:40:00,334.09,334.35,333.79,334.07,16995.0,304.3323,304.5691,304.059,304.3141,16995.0
2021-09-21 10:45:00,334.09,334.09,333.31,333.38,42423.0,304.3323,304.3323,303.6218,303.6855,42423.0
2021-09-21 10:50:00,333.37,333.37,332.26,332.38,33037.0,303.6764,303.6764,302.6653,302.7746,33037.0
2021-09-21 10:55:00,332.37,333.43,332.34,333.42,17211.0,302.7655,303.7311,302.7382,303.722,17211.0
2021-09-21 11:00:00,333.34,333.7,333.15,333.69,20822.0,303.6491,303.977,303.476,303.9679,20822.0
2021-09-21 11:05:00,333.71,334.61,333.7,334.55,25564.0,303.9861,304.806,303.977,304.7513,25564.0
2021-09-21 11:10:00,334.58,335.13,334.34,334.98,19611.0,304.7786,305.2797,304.56,305.143,19611.0
2021-09-21 11:15:00,334.99,335.23,334.57,334.76,9397.0,305.1521,305.3707,304.7695,304.9426,9397.0
2021-09-21 11:20:00,334.74,334.74,333.98,333.98,11178.0,304.9244,304.9244,304.2321,304.2321,11178.0
2021-09-21 11:25:00,333.97,334.22,333.75,334.04,14716.0,304.223,304.4507,304.0226,304.2867,14716.0
2021-09-21 11:30:00,334.16,334.93,334.06,334.91,18127.0,304.3961,305.0975,304.305,305.0792,18127.0
2021-09-21 11:35:00,334.84,335.03,334.65,334.87,12995.0,305.0155,305.1886,304.8424,305.0428,12995.0
2021-09-21 11:40:00,334.8,335.0,334.63,334.9,9223.0,304.979,305.1612,304.8242,305.0701,9223.0
2021-09-21 11:45:00,334.99,335.1,334.58,334.58,19744.0,305.1521,305.2523,304.7786,304.7786,19744.0
2021-09-21 11:50:00,334.67,334.81,334.46,334.77,9169.0,304.8606,304.9882,304.6693,304.9517,9169.0
2021-09-21 11:55:00,334.87,335.08,334.73,334.81,9423.0,305.0428,305.2341,304.9153,304.9882,9423.0
2021-09-21 12:00:00,334.87,335.5,334.82,335.42,19398.0,305.0428,305.6167,304.9973,305.5438,19398.0
2021-09-21 12:05:00,335.35,335.58,335.22,335.48,16353.0,305.4801,305.6896,305.3616,305.5985,16353.0
2021-09-21 12:10:00,335.52,335.54,335.29,335.52,12012.0,305.6349,305.6531,305.4254,305.6349,12012.0
2021-09-21 12:15:00,335.41,335.44,335.01,335.01,10891.0,305.5347,305.562,305.1703,305.1703,10891.0
2021-09-21 12:20:00,335.03,335.19,334.86,334.97,16438.0,305.1886,305.3343,305.0337,305.1339,16438.0
2021-09-21 12:25:00,334.99,335.0,334.46,334.61,12532.0,305.1521,305.1612,304.6693,304.806,12532.0
2021-09-21 12:30:00,334.61,334.7,334.27,334.69,16212.0,304.806,304.888,304.4963,304.8788,16212.0
2021-09-21 12:35:00,334.67,334.67,334.13,334.38,29555.0,304.8606,304.8606,304.3687,304.5965,29555.0
2021-09-21 12:40:00,334.43,334.79,334.27,334.71,13476.0,304.642,304.9699,304.4963,304.8971,13476.0
2021-09-21 12:45:00,334.69,334.84,334.62,334.73,6013.0,304.8788,305.0155,304.8151,304.9153,6013.0
2021-09-21 12:50:00,334.67,334.77,334.18,334.49,21179.0,304.8606,304.9517,304.4143,304.6967,21179.0
2021-09-21 12:55:00,334.5,334.73,334.48,334.71,6448.0,304.7058,304.9153,304.6875,304.8971,6448.0
2021-09-21 13:00:00,334.68,334.78,334.19,334.41,11461.0,304.8697,304.9608,304.4234,304.6238,11461.0
2021-09-21 13:05:00,334.35,334.6,334.26,334.46,8896.0,304.5691,304.7969,304.4871,304.6693,8896.0
2021-09-21 13:10:00,334.48,334.63,334.31,334.63,8278.0,304.6875,304.8242,304.5327,304.8242,8278.0
2021-09-21 13:15:00,334.64,334.68,334.42,334.68,9294.0,304.8333,304.8697,304.6329,304.8697,9294.0
2021-09-21 13:20:00,334.57,334.73,333.77,333.77,11726.0,304.7695,304.9153,304.0408,304.0408,11726.0
2021-09-21 13:25:00,333.8,333.86,333.34,333.76,18298.0,304.0681,304.1228,303.6491,304.0317,18298.0
2021-09-21 13:30:00,333.53,333.64,333.32,333.38,12409.0,303.8222,303.9224,303.6309,303.6855,12409.0
2021-09-21 13:35:00,333.57,333.71,333.33,333.71,8936.0,303.8586,303.9861,303.64,303.9861,8936.0
2021-09-21 13:40:00,333.69,333.85,333.45,333.52,10716.0,303.9679,304.1137,303.7493,303.8131,10716.0
2021-09-21 13:45:00,333.52,333.9,333.47,333.78,13258.0,303.8131,304.1592,303.7675,304.0499,13258.0
2021-09-21 13:50:00,333.71,334.02,333.36,333.47,12348.0,303.9861,304.2685,303.6673,303.7675,12348.0
2021-09-21 13:55:00,333.59,333.97,333.58,333.88,9752.0,303.8768,304.223,303.8677,304.141,9752.0
2021-09-21 14:00:00,333.95,334.55,333.89,334.49,21742.0,304.2048,304.7513,304.1501,304.6967,21742.0
2021-09-21 14:05:00,334.47,334.6,334.39,334.59,6215.0,304.6784,304.7969,304.6056,304.7878,6215.0
2021-09-21 14:10:00,334.45,334.48,334.1,334.2,11513.0,304.6602,304.6875,304.3414,304.4325,11513.0
2021-09-21 14:15:00,334.13,334.46,334.04,334.14,11139.0,304.3687,304.6693,304.2867,304.3778,11139.0
2021-09-21 14:20:00,334.29,334.4,334.05,334.13,13847.0,304.5145,304.6147,304.2958,304.3687,13847.0
2021-09-21 14:25:00,334.08,334.08,333.84,333.94,7978.0,304.3232,304.3232,304.1046,304.1956,7978.0
2021-09-21 14:30:00,333.95,334.36,333.95,334.19,16738.0,304.2048,304.5782,304.2048,304.4234,16738.0
2021-09-21 14:35:00,334.15,334.27,333.87,334.06,18074.0,304.3869,304.4963,304.1319,304.305,18074.0
2021-09-21 14:40:00,334.09,334.28,333.94,334.04,15258.0,304.3323,304.5054,304.1956,304.2867,15258.0
2021-09-21 14:45:00,334.02,334.07,333.72,333.81,14516.0,304.2685,304.3141,303.9952,304.0772,14516.0
2021-09-21 14:50:00,333.81,334.65,333.79,334.33,17305.0,304.0772,304.8424,304.059,304.5509,17305.0
2021-09-21 14:55:00,334.41,334.41,334.15,334.33,13169.0,304.6238,304.6238,304.3869,304.5509,13169.0
2021-09-21 15:00:00,334.37,334.79,334.37,334.73,10873.0,304.5873,304.9699,304.5873,304.9153,10873.0
2021-09-21 15:05:00,334.74,334.95,334.6,334.94,22224.0,304.9244,305.1157,304.7969,305.1066,22224.0
2021-09-21 15:10:00,334.84,335.53,334.8,335.51,15678.0,305.0155,305.644,304.979,305.6258,15678.0
2021-09-21 15:15:00,335.48,335.76,335.19,335.26,19450.0,305.5985,305.8535,305.3343,305.3981,19450.0
2021-09-21 15:20:00,335.26,335.8,335.26,335.66,13697.0,305.3981,305.89,305.3981,305.7624,13697.0
2021-09-21 15:25:00,335.61,335.84,335.46,335.56,14534.0,305.7169,305.9264,305.5803,305.6714,14534.0
2021-09-21 15:30:00,335.6,335.97,335.53,335.82,19931.0,305.7078,306.0448,305.644,305.9082,19931.0
2021-09-21 15:35:00,335.82,336.0,335.64,335.73,25755.0,305.9082,306.0722,305.7442,305.8262,25755.0
2021-09-21 15:40:00,335.65,336.03,335.58,335.59,19530.0,305.7533,306.0995,305.6896,305.6987,19530.0
2021-09-21 15:45:00,335.56,335.56,334.78,334.82,27125.0,305.6714,305.6714,304.9608,304.9973,27125.0
2021-09-21 15:50:00,334.87,335.48,334.87,335.17,47777.0,305.0428,305.5985,305.0428,305.3161,47777.0
2021-09-21 15:55:00,335.13,335.2,334.19,334.19,128980.0,305.2797,305.3434,304.4234,304.4234,128980.0
2021-09-22 09:30:00,335.85,335.85,334.22,334.34,60367.0,305.9355,305.9355,304.4507,304.56,60367.0
2021-09-22 09:35:00,334.23,334.41,333.45,333.82,19684.0,304.4598,304.6238,303.7493,304.0863,19684.0
2021-09-22 09:40:00,333.79,334.53,333.47,334.53,21585.0,304.059,304.7331,303.7675,304.7331,21585.0
2021-09-22 09:45:00,334.66,335.07,334.23,334.54,13472.0,304.8515,305.225,304.4598,304.7422,13472.0
2021-09-22 09:50:00,334.62,335.2,334.5,335.18,18362.0,304.8151,305.3434,304.7058,305.3252,18362.0
2021-09-22 09:55:00,335.25,336.0,335.15,336.0,12960.0,305.389,306.0722,305.2979,306.0722,12960.0
2021-09-22 10:00:00,336.12,336.12,335.5,335.62,8388.0,306.1815,306.1815,305.6167,305.726,8388.0
2021-09-22 10:05:00,335.54,335.79,335.25,335.45,5844.0,305.6531,305.8809,305.389,305.5712,5844.0
2021-09-22 10:10:00,335.42,335.68,334.57,335.0,19055.0,305.5438,305.7807,304.7695,305.1612,19055.0
2021-09-22 10:15:00,335.04,335.59,334.96,335.37,17795.0,305.1977,305.6987,305.1248,305.4983,17795.0
2021-09-22 10:20:00,335.41,335.79,335.41,335.79,10395.0,305.5347,305.8809,305.5347,305.8809,10395.0
2021-09-22 10:25:00,335.71,336.0,335.57,335.95,10214.0,305.808,306.0722,305.6805,306.0266,10214.0
2021-09-22 10:30:00,336.07,336.58,336.01,336.21,11305.0,306.1359,306.6005,306.0813,306.2635,11305.0
2021-09-22 10:35:00,336.18,336.18,335.9,336.13,8715.0,306.2361,306.2361,305.9811,306.1906,8715.0
2021-09-22 10:40:00,336.08,336.5,336.0,336.38,15859.0,306.145,306.5276,306.0722,306.4183,15859.0
2021-09-22 10:45:00,336.35,336.42,336.16,336.42,9057.0,306.391,306.4548,306.2179,306.4548,9057.0
2021-09-22 10:50:00,336.37,336.63,336.18,336.47,10740.0,306.4092,306.646,306.2361,306.5003,10740.0
2021-09-22 10:55:00,336.58,337.05,336.54,336.83,17926.0,306.6005,307.0286,306.5641,306.8282,17926.0
2021-09-22 11:00:00,336.88,337.25,336.88,337.02,15139.0,306.8738,307.2108,306.8738,307.0013,15139.0
2021-09-22 11:05:00,336.99,337.67,336.99,337.39,30122.0,306.974,307.5934,306.974,307.3384,30122.0
2021-09-22 11:10:00,337.28,337.76,337.28,337.7,9475.0,307.2382,307.6754,307.2382,307.6207,9475.0
2021-09-22 11:15:00,337.68,337.96,337.68,337.82,16425.0,307.6025,307.8576,307.6025,307.7301,16425.0
2021-09-22 11:20:00,337.84,337.95,337.75,337.78,13776.0,307.7483,307.8485,307.6663,307.6936,13776.0
2021-09-22 11:25:00,337.78,337.82,337.5,337.63,9171.0,307.6936,307.7301,307.4386,307.557,9171.0
2021-09-22 11:30:00,337.63,338.13,337.63,338.1,70782.0,307.557,308.0124,307.557,307.9851,70782.0
2021-09-22 11:35:00,338.12,338.36,338.07,338.31,14600.0,308.0033,308.222,307.9578,308.1764,14600.0
2021-09-22 11:40:00,338.3,338.54,338.07,338.46,13558.0,308.1673,308.3859,307.9578,308.313,13558.0
2021-09-22 11:45:00,338.42,338.69,338.24,338.28,23489.0,308.2766,308.5226,308.1126,308.1491,23489.0
2021-09-22 11:50:00,338.32,339.0,338.24,338.67,35521.0,308.1855,308.8049,308.1126,308.5043,35521.0
2021-09-22 11:55:00,338.63,338.85,338.5,338.79,15341.0,308.4679,308.6683,308.3495,308.6137,15341.0
2021-09-22 12:00:00,338.71,338.83,338.56,338.79,18906.0,308.5408,308.6501,308.4041,308.6137,18906.0
2021-09-22 12:05:00,338.66,338.91,338.14,338.17,31995.0,308.4952,308.723,308.0215,308.0489,31995.0
2021-09-22 12:10:00,338.15,338.33,338.12,338.14,6331.0,308.0307,308.1946,308.0033,308.0215,6331.0
2021-09-22 12:15:00,338.18,338.45,338.16,338.38,11062.0,308.058,308.3039,308.0398,308.2402,11062.0
2021-09-22 12:20:00,338.38,338.83,338.38,338.69,13793.0,308.2402,308.6501,308.2402,308.5226,13793.0
2021-09-22 12:25:00,338.76,338.89,338.63,338.63,16044.0,308.5863,308.7047,308.4679,308.4679,16044.0
2021-09-22 12:30:00,338.64,338.85,338.54,338.66,10798.0,308.477,308.6683,308.3859,308.4952,10798.0
2021-09-22 12:35:00,338.69,338.69,338.34,338.47,5628.0,308.5226,308.5226,308.2037,308.3222,5628.0
2021-09-22 12:40:00,338.47,338.59,338.33,338.33,6908.0,308.3222,308.4315,308.1946,308.1946,6908.0
2021-09-22 12:45:00,338.44,338.64,338.41,338.44,8916.0,308.2948,308.477,308.2675,308.2948,8916.0
2021-09-22 12:50:00,338.41,338.58,338.13,338.15,5723.0,308.2675,308.4224,308.0124,308.0307,5723.0
2021-09-22 12:55:00,338.13,338.15,337.89,338.14,9528.0,308.0124,308.0307,307.7938,308.0215,9528.0
2021-09-22 13:00:00,338.08,338.08,337.77,337.77,21067.0,307.9669,307.9669,307.6845,307.6845,21067.0
2021-09-22 13:05:00,337.72,337.76,337.55,337.56,6969.0,307.639,307.6754,307.4841,307.4932,6969.0
2021-09-22 13:10:00,337.58,337.59,337.09,337.16,12326.0,307.5114,307.5205,307.0651,307.1288,12326.0
2021-09-22 13:15:00,337.18,337.24,336.96,337.2,8964.0,307.1471,307.2017,306.9467,307.1653,8964.0
2021-09-22 13:20:00,337.24,337.57,337.24,337.48,6096.0,307.2017,307.5023,307.2017,307.4203,6096.0
2021-09-22 13:25:00,337.52,337.64,337.3,337.3,15954.0,307.4568,307.5661,307.2564,307.2564,15954.0
2021-09-22 13:30:00,337.3,337.31,336.91,336.91,8026.0,307.2564,307.2655,306.9011,306.9011,8026.0
2021-09-22 13:35:00,337.03,337.05,336.62,336.86,18639.0,307.0104,307.0286,306.6369,306.8556,18639.0
2021-09-22 13:40:00,336.88,337.03,336.74,336.93,8874.0,306.8738,307.0104,306.7462,306.9193,8874.0
2021-09-22 13:45:00,336.84,337.04,336.82,336.84,10352.0,306.8373,307.0195,306.8191,306.8373,10352.0
2021-09-22 13:50:00,336.84,336.86,336.66,336.81,7296.0,306.8373,306.8556,306.6734,306.81,7296.0
2021-09-22 13:55:00,336.76,337.09,336.69,337.07,15681.0,306.7645,307.0651,306.7007,307.0469,15681.0
2021-09-22 14:00:00,337.01,337.86,336.23,337.74,30211.0,306.9922,307.7665,306.2817,307.6572,30211.0
2021-09-22 14:05:00,337.83,338.14,337.34,337.69,32056.0,307.7392,308.0215,307.2928,307.6116,32056.0
2021-09-22 14:10:00,337.75,338.44,337.75,338.44,11359.0,307.6663,308.2948,307.6663,308.2948,11359.0
2021-09-22 14:15:00,338.41,338.76,338.41,338.5,15652.0,308.2675,308.5863,308.2675,308.3495,15652.0
2021-09-22 14:20:00,338.54,338.57,338.01,338.14,15546.0,308.3859,308.4132,307.9031,308.0215,15546.0
2021-09-22 14:25:00,338.19,338.2,337.91,337.91,11759.0,308.0671,308.0762,307.812,307.812,11759.0
2021-09-22 14:30:00,337.97,338.18,337.6,337.98,18500.0,307.8667,308.058,307.5296,307.8758,18500.0
2021-09-22 14:35:00,337.84,338.08,337.32,337.39,10858.0,307.7483,307.9669,307.2746,307.3384,10858.0
2021-09-22 14:40:00,337.31,337.36,336.61,337.03,11487.0,307.2655,307.311,306.6278,307.0104,11487.0
2021-09-22 14:45:00,336.96,337.11,336.2,336.24,19158.0,306.9467,307.0833,306.2543,306.2908,19158.0
2021-09-22 14:50:00,336.12,336.54,335.7,336.37,14219.0,306.1815,306.5641,305.7989,306.4092,14219.0
2021-09-22 14:55:00,336.43,336.46,335.91,336.08,14534.0,306.4639,306.4912,305.9902,306.145,14534.0
2021-09-22 15:00:00,335.96,336.13,335.7,335.93,20770.0,306.0357,306.1906,305.7989,306.0084,20770.0
2021-09-22 15:05:00,335.89,336.15,335.71,336.15,14763.0,305.972,306.2088,305.808,306.2088,14763.0
2021-09-22 15:10:00,336.08,336.79,336.05,336.79,12979.0,306.145,306.7918,306.1177,306.7918,12979.0
2021-09-22 15:15:00,336.75,336.96,336.53,336.84,23348.0,306.7554,306.9467,306.555,306.8373,23348.0
2021-09-22 15:20:00,336.88,337.16,336.8,336.81,20975.0,306.8738,307.1288,306.8009,306.81,20975.0
2021-09-22 15:25:00,336.83,336.87,336.6,336.87,13262.0,306.8282,306.8647,306.6187,306.8647,13262.0
2021-09-22 15:30:00,336.85,336.85,336.18,336.43,11059.0,306.8465,306.8465,306.2361,306.4639,11059.0
2021-09-22 15:35:00,336.39,336.86,336.36,336.86,15029.0,306.4274,306.8556,306.4001,306.8556,15029.0
2021-09-22 15:40:00,336.79,336.81,336.11,336.17,16628.0,306.7918,306.81,306.1724,306.227,16628.0
2021-09-22 15:45:00,336.16,336.4,335.97,335.97,16396.0,306.2179,306.4365,306.0448,306.0448,16396.0
2021-09-22 15:50:00,335.81,336.33,335.63,336.19,32406.0,305.8991,306.3728,305.7351,306.2452,32406.0
2021-09-22 15:55:00,336.17,336.19,335.47,335.84,105855.0,306.227,306.2452,305.5894,305.9264,105855.0
2021-09-23 09:30:00,337.84,337.91,336.65,337.72,39587.0,307.7483,307.812,306.6643,307.639,39587.0
2021-09-23 09:35:00,337.72,338.28,337.58,338.15,17699.0,307.639,308.1491,307.5114,308.0307,17699.0
2021-09-23 09:40:00,338.24,338.79,337.68,338.64,20332.0,308.1126,308.6137,307.6025,308.477,20332.0
2021-09-23 09:45:00,338.75,339.11,338.19,338.29,23962.0,308.5772,308.9052,308.0671,308.1582,23962.0
2021-09-23 09:50:00,338.34,339.33,338.12,339.29,16039.0,308.2037,309.1056,308.0033,309.0691,16039.0
2021-09-23 09:55:00,339.21,339.35,338.82,339.07,24442.0,308.9962,309.1238,308.641,308.8687,24442.0
2021-09-23 10:00:00,339.2,339.52,338.98,339.07,17035.0,308.9871,309.2786,308.7867,308.8687,17035.0
2021-09-23 10:05:00,339.0,339.2,338.48,338.59,18808.0,308.8049,308.9871,308.3313,308.4315,18808.0
2021-09-23 10:10:00,338.52,338.53,337.56,337.85,34513.0,308.3677,308.3768,307.4932,307.7574,34513.0
2021-09-23 10:15:00,337.91,338.4,337.63,338.16,17441.0,307.812,308.2584,307.557,308.0398,17441.0
2021-09-23 10:20:00,338.09,338.2,337.79,337.89,14255.0,307.976,308.0762,307.7027,307.7938,14255.0
2021-09-23 10:25:00,337.84,337.89,337.57,337.69,19153.0,307.7483,307.7938,307.5023,307.6116,19153.0
2021-09-23 10:30:00,337.74,337.75,337.28,337.62,12641.0,307.6572,307.6663,307.2382,307.5479,12641.0
2021-09-23 10:35:00,337.65,337.66,336.92,337.1,18949.0,307.5752,307.5843,306.9102,307.0742,18949.0
2021-09-23 10:40:00,337.1,337.13,336.88,337.02,18722.0,307.0742,307.1015,306.8738,307.0013,18722.0
2021-09-23 10:45:00,337.03,337.22,336.83,336.9,32436.0,307.0104,307.1835,306.8282,306.892,32436.0
2021-09-23 10:50:00,336.86,337.05,336.8,336.98,25432.0,306.8556,307.0286,306.8009,306.9649,25432.0
2021-09-23 10:55:00,336.92,336.94,336.53,336.67,17698.0,306.9102,306.9284,306.555,306.6825,17698.0
2021-09-23 11:00:00,336.66,336.7,336.03,336.09,21315.0,306.6734,306.7098,306.0995,306.1541,21315.0
2021-09-23 11:05:00,336.1,336.58,336.08,336.57,17729.0,306.1633,306.6005,306.145,306.5914,17729.0
2021-09-23 11:10:00,336.52,337.32,336.45,337.3,23419.0,306.5458,307.2746,306.4821,307.2564,23419.0
2021-09-23 11:15:00,337.33,337.33,337.06,337.06,22178.0,307.2837,307.2837,307.0377,307.0377,22178.0
2021-09-23 11:20:00,337.06,337.61,337.01,337.57,18283.0,307.0377,307.5388,306.9922,307.5023,18283.0
2021-09-23 11:25:00,337.55,337.75,337.38,337.61,14934.0,307.4841,307.6663,307.3292,307.5388,14934.0
2021-09-23 11:30:00,337.58,337.95,337.56,337.85,15609.0,307.5114,307.8485,307.4932,307.7574,15609.0
2021-09-23 11:35:00,337.86,337.92,337.68,337.9,13397.0,307.7665,307.8211,307.6025,307.8029,13397.0
2021-09-23 11:40:00,337.83,337.9,337.63,337.63,13475.0,307.7392,307.8029,307.557,307.557,13475.0
2021-09-23 11:45:00,337.67,337.73,337.28,337.33,12879.0,307.5934,307.6481,307.2382,307.2837,12879.0
2021-09-23 11:50:00,337.42,337.8,337.31,337.75,14885.0,307.3657,307.7118,307.2655,307.6663,14885.0
2021-09-23 11:55:00,337.79,338.11,337.78,338.0,12022.0,307.7027,307.9942,307.6936,307.894,12022.0
2021-09-23 12:00:00,337.91,338.03,337.86,337.97,9418.0,307.812,307.9213,307.7665,307.8667,9418.0
2021-09-23 12:05:00,337.97,338.12,337.73,337.8,6695.0,307.8667,308.0033,307.6481,307.7118,6695.0
2021-09-23 12:10:00,337.84,337.98,337.69,337.83,6129.0,307.7483,307.8758,307.6116,307.7392,6129.0
2021-09-23 12:15:00,337.79,337.9,337.63,337.71,15375.0,307.7027,307.8029,307.557,307.6298,15375.0
2021-09-23 12:20:00,337.68,337.73,337.28,337.34,12894.0,307.6025,307.6481,307.2382,307.2928,12894.0
2021-09-23 12:25:00,337.36,337.36,337.2,337.31,9279.0,307.311,307.311,307.1653,307.2655,9279.0
2021-09-23 12:30:00,337.36,337.56,337.3,337.5,9303.0,307.311,307.4932,307.2564,307.4386,9303.0
2021-09-23 12:35:00,337.52,337.78,337.41,337.78,9686.0,307.4568,307.6936,307.3566,307.6936,9686.0
2021-09-23 12:40:00,337.72,337.77,337.59,337.77,6139.0,307.639,307.6845,307.5205,307.6845,6139.0
2021-09-23 12:45:00,337.74,337.82,337.61,337.7,5231.0,307.6572,307.7301,307.5388,307.6207,5231.0
2021-09-23 12:50:00,337.7,337.76,337.62,337.76,5660.0,307.6207,307.6754,307.5479,307.6754,5660.0
2021-09-23 12:55:00,337.69,337.74,337.39,337.39,12199.0,307.6116,307.6572,307.3384,307.3384,12199.0
2021-09-23 13:00:00,337.48,337.92,337.4,337.85,9960.0,307.4203,307.8211,307.3475,307.7574,9960.0
2021-09-23 13:05:00,337.91,338.22,337.83,338.12,9868.0,307.812,308.0944,307.7392,308.0033,9868.0
2021-09-23 13:10:00,338.11,338.15,337.96,338.13,7877.0,307.9942,308.0307,307.8576,308.0124,7877.0
2021-09-23 13:15:00,338.15,338.38,338.13,338.3,7582.0,308.0307,308.2402,308.0124,308.1673,7582.0
2021-09-23 13:20:00,338.3,338.37,338.17,338.21,6693.0,308.1673,308.2311,308.0489,308.0853,6693.0
2021-09-23 13:25:00,338.18,338.2,338.03,338.04,8473.0,308.058,308.0762,307.9213,307.9305,8473.0
2021-09-23 13:30:00,338.11,338.33,338.0,338.05,17985.0,307.9942,308.1946,307.894,307.9396,17985.0
2021-09-23 13:35:00,338.0,338.05,337.91,337.97,10399.0,307.894,307.9396,307.812,307.8667,10399.0
2021-09-23 13:40:00,338.02,338.25,337.93,338.16,12817.0,307.9122,308.1218,307.8303,308.0398,12817.0
2021-09-23 13:45:00,338.16,338.2,337.94,337.97,6905.0,308.0398,308.0762,307.8394,307.8667,6905.0
2021-09-23 13:50:00,337.99,338.07,337.8,337.86,9368.0,307.8849,307.9578,307.7118,307.7665,9368.0
2021-09-23 13:55:00,337.89,337.9,337.69,337.75,11516.0,307.7938,307.8029,307.6116,307.6663,11516.0
2021-09-23 14:00:00,337.69,337.75,337.59,337.65,27114.0,307.6116,307.6663,307.5205,307.5752,27114.0
2021-09-23 14:05:00,337.67,337.7,337.34,337.34,15936.0,307.5934,307.6207,307.2928,307.2928,15936.0
2021-09-23 14:10:00,337.32,337.44,337.16,337.31,17095.0,307.2746,307.3839,307.1288,307.2655,17095.0
2021-09-23 14:15:00,337.34,337.4,337.02,337.07,9945.0,307.2928,307.3475,307.0013,307.0469,9945.0
2021-09-23 14:20:00,337.08,337.2,336.98,337.12,16095.0,307.056,307.1653,306.9649,307.0924,16095.0
2021-09-23 14:25:00,337.1,337.15,337.01,337.1,10882.0,307.0742,307.1197,306.9922,307.0742,10882.0
2021-09-23 14:30:00,337.13,337.2,336.9,336.92,11373.0,307.1015,307.1653,306.892,306.9102,11373.0
2021-09-23 14:35:00,336.93,336.94,336.56,336.67,23844.0,306.9193,306.9284,306.5823,306.6825,23844.0
2021-09-23 14:40:00,336.62,336.82,336.49,336.79,13878.0,306.6369,306.8191,306.5185,306.7918,13878.0
2021-09-23 14:45:00,336.73,336.88,336.65,336.85,7950.0,306.7371,306.8738,306.6643,306.8465,7950.0
2021-09-23 14:50:00,336.87,337.14,336.87,336.87,10936.0,306.8647,307.1106,306.8647,306.8647,10936.0
2021-09-23 14:55:00,336.85,337.11,336.77,336.98,9917.0,306.8465,307.0833,306.7736,306.9649,9917.0
2021-09-23 15:00:00,336.98,337.01,336.72,336.75,12650.0,306.9649,306.9922,306.728,306.7554,12650.0
2021-09-23 15:05:00,336.76,336.82,336.48,336.48,11729.0,306.7645,306.8191,306.5094,306.5094,11729.0
2021-09-23 15:10:00,336.47,336.49,336.25,336.25,12048.0,306.5003,306.5185,306.2999,306.2999,12048.0
2021-09-23 15:15:00,336.27,336.52,336.27,336.33,17902.0,306.3181,306.5458,306.3181,306.3728,17902.0
2021-09-23 15:20:00,336.35,336.84,336.25,336.8,12065.0,306.391,306.8373,306.2999,306.8009,12065.0
2021-09-23 15:25:00,336.77,336.84,336.61,336.61,9869.0,306.7736,306.8373,306.6278,306.6278,9869.0
2021-09-23 15:30:00,336.61,336.61,336.25,336.45,23612.0,306.6278,306.6278,306.2999,306.4821,23612.0
2021-09-23 15:35:00,336.46,336.46,335.95,336.04,20741.0,306.4912,306.4912,306.0266,306.1086,20741.0
2021-09-23 15:40:00,336.03,336.41,336.03,336.23,15018.0,306.0995,306.4456,306.0995,306.2817,15018.0
2021-09-23 15:45:00,336.19,336.33,336.04,336.13,20532.0,306.2452,306.3728,306.1086,306.1906,20532.0
2021-09-23 15:50:00,336.14,336.42,335.94,336.42,38131.0,306.1997,306.4548,306.0175,306.4548,38131.0
2021-09-23 15:55:00,336.34,336.37,335.75,335.79,98796.0,306.3819,306.4092,305.8444,305.8809,98796.0
2021-09-24 09:30:00,336.78,336.78,335.55,336.21,39624.0,306.7827,306.7827,305.6622,306.2635,39624.0
2021-09-24 09:35:00,335.81,336.85,335.55,336.5,9874.0,305.8991,306.8465,305.6622,306.5276,9874.0
2021-09-24 09:40:00,336.73,336.79,336.07,336.23,15949.0,306.7371,306.7918,306.1359,306.2817,15949.0
2021-09-24 09:45:00,336.26,336.37,335.88,336.06,15837.0,306.309,306.4092,305.9628,306.1268,15837.0
2021-09-24 09:50:00,336.11,336.21,335.75,335.86,11578.0,306.1724,306.2635,305.8444,305.9446,11578.0
2021-09-24 09:55:00,335.87,336.88,335.7,336.86,19931.0,305.9537,306.8738,305.7989,306.8556,19931.0
2021-09-24 10:00:00,336.86,337.51,336.85,337.31,17813.0,306.8556,307.4477,306.8465,307.2655,17813.0
2021-09-24 10:05:00,337.4,337.41,336.88,336.94,9060.0,307.3475,307.3566,306.8738,306.9284,9060.0
2021-09-24 10:10:00,336.87,336.92,336.48,336.75,13714.0,306.8647,306.9102,306.5094,306.7554,13714.0
2021-09-24 10:15:00,336.82,337.33,336.77,337.25,11200.0,306.8191,307.2837,306.7736,307.2108,11200.0
2021-09-24 10:20:00,337.25,337.26,336.76,337.1,8221.0,307.2108,307.2199,306.7645,307.0742,8221.0
2021-09-24 10:25:00,337.12,337.22,336.82,336.82,10050.0,307.0924,307.1835,306.8191,306.8191,10050.0
2021-09-24 10:30:00,336.72,336.99,336.57,336.87,12124.0,306.728,306.974,306.5914,306.8647,12124.0
2021-09-24 10:35:00,336.8,336.91,336.7,336.7,9087.0,306.8009,306.9011,306.7098,306.7098,9087.0
2021-09-24 10:40:00,336.78,337.01,336.6,336.74,17644.0,306.7827,306.9922,306.6187,306.7462,17644.0
2021-09-24 10:45:00,336.74,337.19,336.67,337.01,11247.0,306.7462,307.1562,306.6825,306.9922,11247.0
2021-09-24 10:50:00,336.91,336.97,336.57,336.73,9822.0,306.9011,306.9558,306.5914,306.7371,9822.0
2021-09-24 10:55:00,336.79,337.07,336.75,336.83,8397.0,306.7918,307.0469,306.7554,306.8282,8397.0
2021-09-24 11:00:00,336.81,337.27,336.81,337.24,10197.0,306.81,307.229,306.81,307.2017,10197.0
2021-09-24 11:05:00,337.16,337.31,337.06,337.13,12032.0,307.1288,307.2655,307.0377,307.1015,12032.0
2021-09-24 11:10:00,337.1,337.12,336.71,336.72,11237.0,307.0742,307.0924,306.7189,306.728,11237.0
2021-09-24 11:15:00,336.72,336.84,336.64,336.71,7589.0,306.728,306.8373,306.6552,306.7189,7589.0
2021-09-24 11:20:00,336.72,336.72,336.56,336.57,7284.0,306.728,306.728,306.5823,306.5914,7284.0
2021-09-24 11:25:00,336.57,336.72,336.44,336.53,8109.0,306.5914,306.728,306.473,306.555,8109.0
2021-09-24 11:30:00,336.5,336.64,336.27,336.47,9930.0,306.5276,306.6552,306.3181,306.5003,9930.0
2021-09-24 11:35:00,336.49,336.65,336.16,336.61,4889.0,306.5185,306.6643,306.2179,306.6278,4889.0
2021-09-24 11:40:00,336.68,336.82,336.5,336.78,6507.0,306.6916,306.8191,306.5276,306.7827,6507.0
2021-09-24 11:45:00,336.81,336.81,336.66,336.78,5794.0,306.81,306.81,306.6734,306.7827,5794.0
2021-09-24 11:50:00,336.83,337.35,336.75,337.31,9627.0,306.8282,307.3019,306.7554,307.2655,9627.0
2021-09-24 11:55:00,337.34,337.34,336.97,337.05,6540.0,307.2928,307.2928,306.9558,307.0286,6540.0
2021-09-24 12:00:00,337.02,337.02,336.76,336.89,3470.0,307.0013,307.0013,306.7645,306.8829,3470.0
2021-09-24 12:05:00,336.85,337.0,336.85,337.0,9864.0,306.8465,306.9831,306.8465,306.9831,9864.0
2021-09-24 12:10:00,337.04,337.12,336.92,337.08,5055.0,307.0195,307.0924,306.9102,307.056,5055.0
2021-09-24 12:15:00,337.07,337.16,336.97,337.05,10575.0,307.0469,307.1288,306.9558,307.0286,10575.0
2021-09-24 12:20:00,337.05,337.19,336.93,337.15,9287.0,307.0286,307.1562,306.9193,307.1197,9287.0
2021-09-24 12:25:00,337.22,337.27,337.05,337.05,12362.0,307.1835,307.229,307.0286,307.0286,12362.0
2021-09-24 12:30:00,337.06,337.11,336.96,337.02,6483.0,307.0377,307.0833,306.9467,307.0013,6483.0
2021-09-24 12:35:00,337.03,337.28,336.99,337.26,11588.0,307.0104,307.2382,306.974,307.2199,11588.0
2021-09-24 12:40:00,337.28,337.54,337.2,337.27,21781.0,307.2382,307.475,307.1653,307.229,21781.0
2021-09-24 12:45:00,337.27,337.34,337.16,337.29,11492.0,307.229,307.2928,307.1288,307.2473,11492.0
2021-09-24 12:50:00,337.34,337.59,337.29,337.52,7108.0,307.2928,307.5205,307.2473,307.4568,7108.0
2021-09-24 12:55:00,337.47,337.54,337.43,337.54,11162.0,307.4112,307.475,307.3748,307.475,11162.0
2021-09-24 13:00:00,337.54,337.54,337.21,337.22,10866.0,307.475,307.475,307.1744,307.1835,10866.0
2021-09-24 13:05:00,337.19,337.34,337.15,337.29,11179.0,307.1562,307.2928,307.1197,307.2473,11179.0
2021-09-24 13:10:00,337.3,337.66,337.21,337.65,9822.0,307.2564,307.5843,307.1744,307.5752,9822.0
2021-09-24 13:15:00,337.71,337.71,337.42,337.55,5963.0,307.6298,307.6298,307.3657,307.4841,5963.0
2021-09-24 13:20:00,337.55,337.61,337.34,337.36,7921.0,307.4841,307.5388,307.2928,307.311,7921.0
2021-09-24 13:25:00,337.33,337.43,337.27,337.33,4561.0,307.2837,307.3748,307.229,307.2837,4561.0
2021-09-24 13:30:00,337.31,337.39,337.22,337.29,6655.0,307.2655,307.3384,307.1835,307.2473,6655.0
2021-09-24 13:35:00,337.29,337.29,337.09,337.19,10742.0,307.2473,307.2473,307.0651,307.1562,10742.0
2021-09-24 13:40:00,337.19,337.2,337.02,337.11,9178.0,307.1562,307.1653,307.0013,307.0833,9178.0
2021-09-24 13:45:00,337.11,337.27,337.09,337.21,16817.0,307.0833,307.229,307.0651,307.1744,16817.0
2021-09-24 13:50:00,337.19,337.19,336.85,336.91,10109.0,307.1562,307.1562,306.8465,306.9011,10109.0
2021-09-24 13:55:00,336.96,337.09,336.89,336.89,9170.0,306.9467,307.0651,306.8829,306.8829,9170.0
2021-09-24 14:00:00,336.87,336.99,336.84,336.89,8109.0,306.8647,306.974,306.8373,306.8829,8109.0
2021-09-24 14:05:00,336.86,336.91,336.61,336.63,10585.0,306.8556,306.9011,306.6278,306.646,10585.0
2021-09-24 14:10:00,336.66,336.79,336.62,336.77,8593.0,306.6734,306.7918,306.6369,306.7736,8593.0
2021-09-24 14:15:00,336.77,336.95,336.77,336.95,5219.0,306.7736,306.9375,306.7736,306.9375,5219.0
2021-09-24 14:20:00,336.88,336.94,336.84,336.88,4749.0,306.8738,306.9284,306.8373,306.8738,4749.0
2021-09-24 14:25:00,336.88,336.91,336.79,336.86,5575.0,306.8738,306.9011,306.7918,306.8556,5575.0
2021-09-24 14:30:00,336.83,336.89,336.64,336.69,9858.0,306.8282,306.8829,306.6552,306.7007,9858.0
2021-09-24 14:35:00,336.69,336.76,336.56,336.56,7835.0,306.7007,306.7645,306.5823,306.5823,7835.0
2021-09-24 14:40:00,336.58,336.61,336.48,336.57,8139.0,306.6005,306.6278,306.5094,306.5914,8139.0
2021-09-24 14:45:00,336.55,336.55,336.33,336.38,8337.0,306.5732,306.5732,306.3728,306.4183,8337.0
2021-09-24 14:50:00,336.33,336.52,336.25,336.51,7863.0,306.3728,306.5458,306.2999,306.5367,7863.0
2021-09-24 14:55:00,336.53,337.03,336.52,337.0,6960.0,306.555,307.0104,306.5458,306.9831,6960.0
2021-09-24 15:00:00,336.92,336.98,336.83,336.83,8594.0,306.9102,306.9649,306.8282,306.8282,8594.0
2021-09-24 15:05:00,336.88,336.92,336.79,336.9,4997.0,306.8738,306.9102,306.7918,306.892,4997.0
2021-09-24 15:10:00,336.89,337.0,336.75,336.79,13142.0,306.8829,306.9831,306.7554,306.7918,13142.0
2021-09-24 15:15:00,336.79,337.07,336.76,336.97,8098.0,306.7918,307.0469,306.7645,306.9558,8098.0
2021-09-24 15:20:00,336.97,337.5,336.97,337.46,16458.0,306.9558,307.4386,306.9558,307.4021,16458.0
2021-09-24 15:25:00,337.51,337.54,337.15,337.29,7516.0,307.4477,307.475,307.1197,307.2473,7516.0
2021-09-24 15:30:00,337.3,337.38,337.08,337.12,14342.0,307.2564,307.3292,307.056,307.0924,14342.0
2021-09-24 15:35:00,337.2,337.31,337.07,337.19,10487.0,307.1653,307.2655,307.0469,307.1562,10487.0
2021-09-24 15:40:00,337.17,337.46,337.16,337.41,11445.0,307.1379,307.4021,307.1288,307.3566,11445.0
2021-09-24 15:45:00,337.38,337.81,337.38,337.73,13918.0,307.3292,307.7209,307.3292,307.6481,13918.0
2021-09-24 15:50:00,337.67,337.84,337.49,337.57,24870.0,307.5934,307.7483,307.4294,307.5023,24870.0
2021-09-24 15:55:00,337.54,337.67,337.21,337.57,87792.0,307.475,307.5934,307.1744,307.5023,87792.0
2021-09-27 09:30:00,336.78,340.49,336.78,339.92,124728.0,306.7827,310.1622,306.7827,309.643,124728.0
2021-09-27 09:35:00,340.09,342.6,339.9,342.51,97033.0,309.7979,312.0843,309.6248,312.0023,97033.0
2021-09-27 09:40:00,342.54,343.13,341.45,343.04,45240.0,312.0296,312.5671,311.0367,312.4851,45240.0
2021-09-27 09:45:00,343.02,343.23,342.08,342.18,43203.0,312.4669,312.6582,311.6106,311.7017,43203.0
2021-09-27 09:50:00,342.25,343.69,341.93,343.4,51599.0,311.7655,313.0772,311.474,312.813,51599.0
2021-09-27 09:55:00,343.52,343.74,343.15,343.3,40673.0,312.9223,313.1228,312.5853,312.7219,40673.0
2021-09-27 10:00:00,343.31,343.73,342.28,342.43,38902.0,312.7311,313.1136,311.7928,311.9294,38902.0
2021-09-27 10:05:00,342.47,342.48,341.7,341.74,24529.0,311.9659,311.975,311.2645,311.3009,24529.0
2021-09-27 10:10:00,341.78,342.51,341.66,341.77,32400.0,311.3373,312.0023,311.228,311.3282,32400.0
2021-09-27 10:15:00,341.77,341.99,341.5,341.68,50466.0,311.3282,311.5286,311.0823,311.2462,50466.0
2021-09-27 10:20:00,341.59,341.82,341.02,341.02,35621.0,311.1643,311.3738,310.645,310.645,35621.0
2021-09-27 10:25:00,341.07,341.27,340.33,341.07,30874.0,310.6906,310.8728,310.0165,310.6906,30874.0
2021-09-27 10:30:00,340.99,341.2,340.72,340.79,23220.0,310.6177,310.809,310.3717,310.4355,23220.0
2021-09-27 10:35:00,340.85,341.06,340.44,340.9,19958.0,310.4902,310.6815,310.1167,310.5357,19958.0
2021-09-27 10:40:00,340.94,341.46,340.62,340.62,32085.0,310.5722,311.0458,310.2807,310.2807,32085.0
2021-09-27 10:45:00,340.57,340.58,339.58,339.58,28175.0,310.2351,310.2442,309.3333,309.3333,28175.0
2021-09-27 10:50:00,339.62,339.85,339.35,339.38,23109.0,309.3697,309.5792,309.1238,309.1511,23109.0
2021-09-27 10:55:00,339.39,339.65,339.07,339.52,28568.0,309.1602,309.3971,308.8687,309.2786,28568.0
2021-09-27 11:00:00,339.52,340.42,339.52,340.41,33935.0,309.2786,310.0985,309.2786,310.0894,33935.0
2021-09-27 11:05:00,340.36,340.39,340.07,340.15,13381.0,310.0438,310.0711,309.7796,309.8525,13381.0
2021-09-27 11:10:00,340.15,340.67,339.78,340.55,19953.0,309.8525,310.3262,309.5155,310.2169,19953.0
2021-09-27 11:15:00,340.53,340.64,340.33,340.47,10462.0,310.1987,310.2989,310.0165,310.144,10462.0
2021-09-27 11:20:00,340.47,341.1,340.32,341.1,13100.0,310.144,310.7179,310.0074,310.7179,13100.0
2021-09-27 11:25:00,341.1,341.16,340.52,341.03,29948.0,310.7179,310.7726,310.1896,310.6541,29948.0
2021-09-27 11:30:00,341.01,341.12,340.75,341.02,13255.0,310.6359,310.7361,310.3991,310.645,13255.0
2021-09-27 11:35:00,341.05,341.27,340.97,341.09,11095.0,310.6724,310.8728,310.5995,310.7088,11095.0
2021-09-27 11:40:00,340.94,340.94,340.54,340.72,14374.0,310.5722,310.5722,310.2078,310.3717,14374.0
2021-09-27 11:45:00,340.67,340.78,340.37,340.76,19004.0,310.3262,310.4264,310.0529,310.4082,19004.0
2021-09-27 11:50:00,340.69,340.7,340.3,340.57,15628.0,310.3444,310.3535,309.9892,310.2351,15628.0
2021-09-27 11:55:00,340.57,340.6,340.28,340.48,6683.0,310.2351,310.2624,309.9709,310.1531,6683.0
2021-09-27 12:00:00,340.45,340.84,340.25,340.78,8076.0,310.1258,310.4811,309.9436,310.4264,8076.0
2021-09-27 12:05:00,340.82,341.0,340.77,340.9,7926.0,310.4628,310.6268,310.4173,310.5357,7926.0
2021-09-27 12:10:00,340.91,340.98,340.63,340.8,11458.0,310.5448,310.6086,310.2898,310.4446,11458.0
2021-09-27 12:15:00,340.76,340.93,340.62,340.7,18587.0,310.4082,310.563,310.2807,310.3535,18587.0
2021-09-27 12:20:00,340.67,340.67,340.43,340.54,9513.0,310.3262,310.3262,310.1076,310.2078,9513.0
2021-09-27 12:25:00,340.58,340.6,340.27,340.45,11674.0,310.2442,310.2624,309.9618,310.1258,11674.0
2021-09-27 12:30:00,340.53,340.54,340.15,340.19,16458.0,310.1987,310.2078,309.8525,309.889,16458.0
2021-09-27 12:35:00,340.18,340.21,339.77,339.81,6598.0,309.8798,309.9072,309.5064,309.5428,6598.0
2021-09-27 12:40:00,339.76,340.1,339.75,340.1,6365.0,309.4973,309.807,309.4881,309.807,6365.0
2021-09-27 12:45:00,339.98,340.04,339.6,339.6,12263.0,309.6977,309.7523,309.3515,309.3515,12263.0
2021-09-27 12:50:00,339.54,339.66,339.34,339.35,5542.0,309.2968,309.4062,309.1147,309.1238,5542.0
2021-09-27 12:55:00,339.3,339.57,339.25,339.43,13242.0,309.0782,309.3242,309.0327,309.1966,13242.0
2021-09-27 13:00:00,339.46,339.76,339.3,339.68,7670.0,309.224,309.4973,309.0782,309.4244,7670.0
2021-09-27 13:05:00,339.69,339.83,339.49,339.61,6461.0,309.4335,309.561,309.2513,309.3606,6461.0
2021-09-27 13:10:00,339.64,339.78,339.34,339.46,9883.0,309.3879,309.5155,309.1147,309.224,9883.0
2021-09-27 13:15:00,339.5,339.91,339.48,339.9,6266.0,309.2604,309.6339,309.2422,309.6248,6266.0
2021-09-27 13:20:00,339.83,339.98,339.75,339.8,6648.0,309.561,309.6977,309.4881,309.5337,6648.0
2021-09-27 13:25:00,339.84,339.92,339.76,339.92,4586.0,309.5701,309.643,309.4973,309.643,4586.0
2021-09-27 13:30:00,339.94,340.14,339.94,340.06,11523.0,309.6612,309.8434,309.6612,309.7705,11523.0
2021-09-27 13:35:00,339.99,340.27,339.88,340.26,8941.0,309.7068,309.9618,309.6066,309.9527,8941.0
2021-09-27 13:40:00,340.23,340.4,340.16,340.3,6256.0,309.9254,310.0802,309.8616,309.9892,6256.0
2021-09-27 13:45:00,340.3,340.69,340.21,340.61,11023.0,309.9892,310.3444,309.9072,310.2715,11023.0
2021-09-27 13:50:00,340.61,340.61,340.31,340.45,12728.0,310.2715,310.2715,309.9983,310.1258,12728.0
2021-09-27 13:55:00,340.53,340.69,340.43,340.56,9694.0,310.1987,310.3444,310.1076,310.226,9694.0
2021-09-27 14:00:00,340.58,340.86,340.58,340.77,12148.0,310.2442,310.4993,310.2442,310.4173,12148.0
2021-09-27 14:05:00,340.83,340.98,340.82,340.82,10906.0,310.4719,310.6086,310.4628,310.4628,10906.0
2021-09-27 14:10:00,340.85,341.07,340.78,341.07,14893.0,310.4902,310.6906,310.4264,310.6906,14893.0
2021-09-27 14:15:00,341.09,341.24,341.03,341.14,9063.0,310.7088,310.8454,310.6541,310.7543,9063.0
2021-09-27 14:20:00,341.18,341.18,340.96,341.08,12475.0,310.7908,310.7908,310.5904,310.6997,12475.0
2021-09-27 14:25:00,341.02,341.21,340.99,341.2,8827.0,310.645,310.8181,310.6177,310.809,8827.0
2021-09-27 14:30:00,341.25,341.3,341.01,341.12,13759.0,310.8545,310.9001,310.6359,310.7361,13759.0
2021-09-27 14:35:00,341.15,341.2,340.98,341.09,12927.0,310.7634,310.809,310.6086,310.7088,12927.0
2021-09-27 14:40:00,341.12,341.35,341.04,341.33,8195.0,310.7361,310.9456,310.6632,310.9274,8195.0
2021-09-27 14:45:00,341.29,341.38,341.07,341.22,8475.0,310.891,310.973,310.6906,310.8272,8475.0
2021-09-27 14:50:00,341.23,341.26,341.06,341.11,9563.0,310.8363,310.8636,310.6815,310.727,9563.0
2021-09-27 14:55:00,341.12,341.3,341.12,341.28,8863.0,310.7361,310.9001,310.7361,310.8819,8863.0
2021-09-27 15:00:00,341.32,341.5,341.22,341.37,13702.0,310.9183,311.0823,310.8272,310.9639,13702.0
2021-09-27 15:05:00,341.38,341.53,341.29,341.52,11418.0,310.973,311.1096,310.891,311.1005,11418.0
2021-09-27 15:10:00,341.5,341.69,341.48,341.53,15761.0,311.0823,311.2553,311.0641,311.1096,15761.0
2021-09-27 15:15:00,341.54,341.75,341.51,341.7,13854.0,311.1187,311.31,311.0914,311.2645,13854.0
2021-09-27 15:20:00,341.69,341.75,341.55,341.63,14541.0,311.2553,311.31,311.1278,311.2007,14541.0
2021-09-27 15:25:00,341.56,341.6,341.37,341.52,13479.0,311.1369,311.1734,310.9639,311.1005,13479.0
2021-09-27 15:30:00,341.54,341.54,341.24,341.31,20433.0,311.1187,311.1187,310.8454,310.9092,20433.0
2021-09-27 15:35:00,341.33,341.6,341.29,341.51,19475.0,310.9274,311.1734,310.891,311.0914,19475.0
2021-09-27 15:40:00,341.51,341.8,341.4,341.71,25888.0,311.0914,311.3555,310.9912,311.2736,25888.0
2021-09-27 15:45:00,341.7,341.77,341.58,341.59,27487.0,311.2645,311.3282,311.1551,311.1643,27487.0
2021-09-27 15:50:00,341.55,341.55,340.99,341.13,44183.0,311.1278,311.1278,310.6177,310.7452,44183.0
2021-09-27 15:55:00,341.14,341.53,341.0,341.46,104073.0,310.7543,311.1096,310.6268,311.0458,104073.0
2021-09-28 09:30:00,341.37,341.37,339.0,339.27,115971.0,310.9639,310.9639,308.8049,309.0509,115971.0
2021-09-28 09:35:00,339.25,339.33,338.31,338.57,45274.0,309.0327,309.1056,308.1764,308.4132,45274.0
2021-09-28 09:40:00,338.52,340.4,338.1,339.89,40772.0,308.3677,310.0802,307.9851,309.6157,40772.0
2021-09-28 09:45:00,339.98,340.15,338.58,338.69,33018.0,309.6977,309.8525,308.4224,308.5226,33018.0
2021-09-28 09:50:00,338.71,338.71,337.01,337.02,32845.0,308.5408,308.5408,306.9922,307.0013,32845.0
2021-09-28 09:55:00,337.16,337.56,336.33,336.33,24951.0,307.1288,307.4932,306.3728,306.3728,24951.0
2021-09-28 10:00:00,336.4,336.5,335.17,335.58,43728.0,306.4365,306.5276,305.3161,305.6896,43728.0
2021-09-28 10:05:00,335.69,335.84,335.09,335.33,31448.0,305.7898,305.9264,305.2432,305.4618,31448.0
2021-09-28 10:10:00,335.38,335.59,334.57,334.67,25514.0,305.5074,305.6987,304.7695,304.8606,25514.0
2021-09-28 10:15:00,334.6,334.74,333.83,334.44,23853.0,304.7969,304.9244,304.0954,304.6511,23853.0
2021-09-28 10:20:00,334.39,334.56,333.97,334.42,30360.0,304.6056,304.7604,304.223,304.6329,30360.0
2021-09-28 10:25:00,334.37,335.17,334.31,334.91,10751.0,304.5873,305.3161,304.5327,305.0792,10751.0
2021-09-28 10:30:00,334.82,335.13,334.11,334.28,20302.0,304.9973,305.2797,304.3505,304.5054,20302.0
2021-09-28 10:35:00,334.3,335.64,333.86,335.54,22575.0,304.5236,305.7442,304.1228,305.6531,22575.0
2021-09-28 10:40:00,335.31,336.07,335.29,336.0,34904.0,305.4436,306.1359,305.4254,306.0722,34904.0
2021-09-28 10:45:00,335.98,336.49,335.45,335.65,31270.0,306.0539,306.5185,305.5712,305.7533,31270.0
2021-09-28 10:50:00,335.73,336.12,335.4,335.54,18772.0,305.8262,306.1815,305.5256,305.6531,18772.0
2021-09-28 10:55:00,335.53,335.7,335.07,335.33,21646.0,305.644,305.7989,305.225,305.4618,21646.0
2021-09-28 11:00:00,335.41,335.74,334.7,334.7,21142.0,305.5347,305.8353,304.888,304.888,21142.0
2021-09-28 11:05:00,334.65,335.34,334.65,334.71,14378.0,304.8424,305.4709,304.8424,304.8971,14378.0
2021-09-28 11:10:00,334.69,335.33,334.69,335.13,26197.0,304.8788,305.4618,304.8788,305.2797,26197.0
2021-09-28 11:15:00,335.18,335.34,334.5,335.1,17404.0,305.3252,305.4709,304.7058,305.2523,17404.0
2021-09-28 11:20:00,334.98,335.3,334.86,335.22,9231.0,305.143,305.4345,305.0337,305.3616,9231.0
2021-09-28 11:25:00,335.15,335.45,335.1,335.21,14721.0,305.2979,305.5712,305.2523,305.3525,14721.0
2021-09-28 11:30:00,335.21,335.5,334.85,335.32,15264.0,305.3525,305.6167,305.0246,305.4527,15264.0
2021-09-28 11:35:00,335.22,335.45,335.05,335.37,10949.0,305.3616,305.5712,305.2068,305.4983,10949.0
2021-09-28 11:40:00,335.37,335.41,334.82,334.82,9895.0,305.4983,305.5347,304.9973,304.9973,9895.0
2021-09-28 11:45:00,334.94,335.07,334.67,335.01,9372.0,305.1066,305.225,304.8606,305.1703,9372.0
2021-09-28 11:50:00,335.0,335.03,334.32,334.65,8144.0,305.1612,305.1886,304.5418,304.8424,8144.0
2021-09-28 11:55:00,334.65,334.73,334.25,334.35,7775.0,304.8424,304.9153,304.478,304.5691,7775.0
2021-09-28 12:00:00,334.28,334.31,333.81,333.9,12959.0,304.5054,304.5327,304.0772,304.1592,12959.0
2021-09-28 12:05:00,333.89,334.16,333.67,334.04,15624.0,304.1501,304.3961,303.9497,304.2867,15624.0
2021-09-28 12:10:00,334.1,334.85,333.86,334.72,13061.0,304.3414,305.0246,304.1228,304.9062,13061.0
2021-09-28 12:15:00,334.58,335.01,334.54,334.95,10312.0,304.7786,305.1703,304.7422,305.1157,10312.0
2021-09-28 12:20:00,334.92,334.95,334.41,334.47,14164.0,305.0884,305.1157,304.6238,304.6784,14164.0
2021-09-28 12:25:00,334.42,334.62,334.2,334.24,9890.0,304.6329,304.8151,304.4325,304.4689,9890.0
2021-09-28 12:30:00,334.21,334.22,333.77,333.94,15149.0,304.4416,304.4507,304.0408,304.1956,15149.0
2021-09-28 12:35:00,333.95,333.95,333.46,333.6,16775.0,304.2048,304.2048,303.7584,303.8859,16775.0
2021-09-28 12:40:00,333.59,333.63,333.01,333.16,39003.0,303.8768,303.9133,303.3485,303.4851,39003.0
2021-09-28 12:45:00,333.22,333.22,332.72,332.94,30025.0,303.5398,303.5398,303.0843,303.2847,30025.0
2021-09-28 12:50:00,332.91,333.38,332.64,332.82,15200.0,303.2574,303.6855,303.0114,303.1754,15200.0
2021-09-28 12:55:00,332.82,333.18,332.75,333.13,9860.0,303.1754,303.5033,303.1116,303.4578,9860.0
2021-09-28 13:00:00,333.07,333.11,332.5,332.72,17171.0,303.4031,303.4396,302.8839,303.0843,17171.0
2021-09-28 13:05:00,332.62,333.07,332.46,332.91,10996.0,302.9932,303.4031,302.8475,303.2574,10996.0
2021-09-28 13:10:00,332.95,333.02,332.55,332.94,10232.0,303.2938,303.3576,302.9295,303.2847,10232.0
2021-09-28 13:15:00,332.82,333.27,332.81,333.17,15394.0,303.1754,303.5853,303.1663,303.4942,15394.0
2021-09-28 13:20:00,333.4,333.4,333.0,333.21,6309.0,303.7037,303.7037,303.3394,303.5307,6309.0
2021-09-28 13:25:00,333.24,333.58,333.13,333.34,15226.0,303.558,303.8677,303.4578,303.6491,15226.0
2021-09-28 13:30:00,333.33,333.35,333.06,333.31,10503.0,303.64,303.6582,303.394,303.6218,10503.0
2021-09-28 13:35:00,333.27,333.44,333.14,333.41,10732.0,303.5853,303.7402,303.4669,303.7129,10732.0
2021-09-28 13:40:00,333.49,333.84,333.38,333.43,11527.0,303.7857,304.1046,303.6855,303.7311,11527.0
2021-09-28 13:45:00,333.48,333.82,333.25,333.81,50474.0,303.7766,304.0863,303.5671,304.0772,50474.0
2021-09-28 13:50:00,333.84,333.98,333.66,333.82,9536.0,304.1046,304.2321,303.9406,304.0863,9536.0
2021-09-28 13:55:00,333.86,333.87,333.55,333.55,6622.0,304.1228,304.1319,303.8404,303.8404,6622.0
2021-09-28 14:00:00,333.38,333.76,333.38,333.5,18657.0,303.6855,304.0317,303.6855,303.7948,18657.0
2021-09-28 14:05:00,333.4,333.64,333.3,333.42,7776.0,303.7037,303.9224,303.6127,303.722,7776.0
2021-09-28 14:10:00,333.34,333.36,332.83,332.86,14508.0,303.6491,303.6673,303.1845,303.2118,14508.0
2021-09-28 14:15:00,332.98,333.64,332.97,333.63,8995.0,303.3212,303.9224,303.312,303.9133,8995.0
2021-09-28 14:20:00,333.58,334.27,333.56,334.07,14281.0,303.8677,304.4963,303.8495,304.3141,14281.0
2021-09-28 14:25:00,334.17,334.57,334.0,334.24,14144.0,304.4052,304.7695,304.2503,304.4689,14144.0
2021-09-28 14:30:00,334.19,334.25,333.91,334.06,9679.0,304.4234,304.478,304.1683,304.305,9679.0
2021-09-28 14:35:00,334.07,334.12,333.63,333.91,8964.0,304.3141,304.3596,303.9133,304.1683,8964.0
2021-09-28 14:40:00,333.78,334.58,333.78,334.58,7605.0,304.0499,304.7786,304.0499,304.7786,7605.0
2021-09-28 14:45:00,334.59,335.4,334.58,335.24,11831.0,304.7878,305.5256,304.7786,305.3799,11831.0
2021-09-28 14:50:00,335.28,335.4,334.9,334.99,23245.0,305.4163,305.5256,305.0701,305.1521,23245.0
2021-09-28 14:55:00,335.03,335.56,334.93,335.2,23104.0,305.1886,305.6714,305.0975,305.3434,23104.0
2021-09-28 15:00:00,335.18,335.72,335.01,335.68,20536.0,305.3252,305.8171,305.1703,305.7807,20536.0
2021-09-28 15:05:00,335.58,336.21,335.5,336.12,20510.0,305.6896,306.2635,305.6167,306.1815,20510.0
2021-09-28 15:10:00,336.05,336.16,335.89,335.92,17492.0,306.1177,306.2179,305.972,305.9993,17492.0
2021-09-28 15:15:00,335.93,336.22,335.79,335.81,23333.0,306.0084,306.2726,305.8809,305.8991,23333.0
2021-09-28 15:20:00,335.78,336.07,335.53,335.54,21936.0,305.8718,306.1359,305.644,305.6531,21936.0
2021-09-28 15:25:00,335.54,335.61,334.75,334.78,19613.0,305.6531,305.7169,304.9335,304.9608,19613.0
2021-09-28 15:30:00,334.65,334.87,334.45,334.65,13386.0,304.8424,305.0428,304.6602,304.8424,13386.0
2021-09-28 15:35:00,334.56,335.01,334.38,334.54,14101.0,304.7604,305.1703,304.5965,304.7422,14101.0
2021-09-28 15:40:00,334.58,335.26,334.54,334.6,13689.0,304.7786,305.3981,304.7422,304.7969,13689.0
2021-09-28 15:45:00,334.61,334.79,333.75,333.79,22457.0,304.806,304.9699,304.0226,304.059,22457.0
2021-09-28 15:50:00,333.79,334.33,333.61,334.0,38152.0,304.059,304.5509,303.895,304.2503,38152.0
2021-09-28 15:55:00,333.94,334.31,333.66,333.78,111871.0,304.1956,304.5327,303.9406,304.0499,111871.0
2021-09-29 09:30:00,333.8,336.44,333.36,335.64,75932.0,304.0681,306.473,303.6673,305.7442,75932.0
2021-09-29 09:35:00,335.68,335.88,334.32,334.93,19617.0,305.7807,305.9628,304.5418,305.0975,19617.0
2021-09-29 09:40:00,334.92,335.31,334.58,334.96,13387.0,305.0884,305.4436,304.7786,305.1248,13387.0
2021-09-29 09:45:00,334.96,335.02,334.18,334.69,13655.0,305.1248,305.1795,304.4143,304.8788,13655.0
2021-09-29 09:50:00,334.73,335.81,334.01,335.35,26014.0,304.9153,305.8991,304.2594,305.4801,26014.0
2021-09-29 09:55:00,335.44,335.66,334.69,334.96,21749.0,305.562,305.7624,304.8788,305.1248,21749.0
2021-09-29 10:00:00,334.99,336.13,334.9,335.37,24493.0,305.1521,306.1906,305.0701,305.4983,24493.0
2021-09-29 10:05:00,335.46,335.73,335.21,335.7,6402.0,305.5803,305.8262,305.3525,305.7989,6402.0
2021-09-29 10:10:00,335.85,335.99,335.17,335.26,15093.0,305.9355,306.0631,305.3161,305.3981,15093.0
2021-09-29 10:15:00,335.38,335.75,335.21,335.61,13886.0,305.5074,305.8444,305.3525,305.7169,13886.0
2021-09-29 10:20:00,335.58,336.61,335.55,336.61,25799.0,305.6896,306.6278,305.6622,306.6278,25799.0
2021-09-29 10:25:00,336.55,337.1,336.46,336.69,17604.0,306.5732,307.0742,306.4912,306.7007,17604.0
2021-09-29 10:30:00,336.77,337.48,336.51,337.31,27313.0,306.7736,307.4203,306.5367,307.2655,27313.0
2021-09-29 10:35:00,337.3,337.6,336.61,336.78,19473.0,307.2564,307.5296,306.6278,306.7827,19473.0
2021-09-29 10:40:00,336.83,337.1,336.8,336.98,7896.0,306.8282,307.0742,306.8009,306.9649,7896.0
2021-09-29 10:45:00,337.07,337.9,336.82,337.81,17970.0,307.0469,307.8029,306.8191,307.7209,17970.0
2021-09-29 10:50:00,337.8,337.89,337.19,337.53,19668.0,307.7118,307.7938,307.1562,307.4659,19668.0
2021-09-29 10:55:00,337.46,337.88,337.46,337.71,12938.0,307.4021,307.7847,307.4021,307.6298,12938.0
2021-09-29 11:00:00,337.83,338.33,337.53,337.68,14997.0,307.7392,308.1946,307.4659,307.6025,14997.0
2021-09-29 11:05:00,337.74,338.27,337.74,338.07,19553.0,307.6572,308.14,307.6572,307.9578,19553.0
2021-09-29 11:10:00,338.07,338.27,337.37,337.61,10492.0,307.9578,308.14,307.3201,307.5388,10492.0
2021-09-29 11:15:00,337.69,337.88,337.51,337.82,7726.0,307.6116,307.7847,307.4477,307.7301,7726.0
2021-09-29 11:20:00,337.75,337.96,337.54,337.75,7286.0,307.6663,307.8576,307.475,307.6663,7286.0
2021-09-29 11:25:00,337.66,337.9,337.49,337.76,14439.0,307.5843,307.8029,307.4294,307.6754,14439.0
2021-09-29 11:30:00,337.79,338.34,337.79,338.24,14339.0,307.7027,308.2037,307.7027,308.1126,14339.0
2021-09-29 11:35:00,338.2,338.35,337.97,338.01,10130.0,308.0762,308.2128,307.8667,307.9031,10130.0
2021-09-29 11:40:00,337.99,338.06,337.55,337.8,14812.0,307.8849,307.9487,307.4841,307.7118,14812.0
2021-09-29 11:45:00,337.7,337.98,337.33,337.79,10896.0,307.6207,307.8758,307.2837,307.7027,10896.0
2021-09-29 11:50:00,337.79,337.91,337.62,337.64,3830.0,307.7027,307.812,307.5479,307.5661,3830.0
2021-09-29 11:55:00,337.59,338.2,337.58,338.11,11208.0,307.5205,308.0762,307.5114,307.9942,11208.0
2021-09-29 12:00:00,338.11,338.18,337.92,338.14,8169.0,307.9942,308.058,307.8211,308.0215,8169.0
2021-09-29 12:05:00,338.2,338.29,337.93,337.93,6576.0,308.0762,308.1582,307.8303,307.8303,6576.0
2021-09-29 12:10:00,338.03,338.04,337.45,337.48,10126.0,307.9213,307.9305,307.393,307.4203,10126.0
2021-09-29 12:15:00,337.47,337.5,337.07,337.5,31525.0,307.4112,307.4386,307.0469,307.4386,31525.0
2021-09-29 12:20:00,337.54,337.62,337.23,337.23,5035.0,307.475,307.5479,307.1926,307.1926,5035.0
2021-09-29 12:25:00,337.2,337.46,337.09,337.34,10786.0,307.1653,307.4021,307.0651,307.2928,10786.0
2021-09-29 12:30:00,337.24,337.31,337.0,337.04,15375.0,307.2017,307.2655,306.9831,307.0195,15375.0
2021-09-29 12:35:00,337.04,337.15,336.89,337.03,9967.0,307.0195,307.1197,306.8829,307.0104,9967.0
2021-09-29 12:40:00,336.98,337.28,336.98,337.13,11463.0,306.9649,307.2382,306.9649,307.1015,11463.0
2021-09-29 12:45:00,337.18,337.41,337.06,337.29,12900.0,307.1471,307.3566,307.0377,307.2473,12900.0
2021-09-29 12:50:00,337.26,337.72,337.1,337.69,16139.0,307.2199,307.639,307.0742,307.6116,16139.0
2021-09-29 12:55:00,337.73,337.93,337.67,337.81,14073.0,307.6481,307.8303,307.5934,307.7209,14073.0
2021-09-29 13:00:00,337.81,337.86,337.4,337.5,9879.0,307.7209,307.7665,307.3475,307.4386,9879.0
2021-09-29 13:05:00,337.54,337.57,337.3,337.52,7781.0,307.475,307.5023,307.2564,307.4568,7781.0
2021-09-29 13:10:00,337.52,337.9,337.52,337.73,8033.0,307.4568,307.8029,307.4568,307.6481,8033.0
2021-09-29 13:15:00,337.82,338.14,337.52,337.89,8442.0,307.7301,308.0215,307.4568,307.7938,8442.0
2021-09-29 13:20:00,337.9,337.99,337.55,337.55,9740.0,307.8029,307.8849,307.4841,307.4841,9740.0
2021-09-29 13:25:00,337.58,337.64,337.22,337.47,3642.0,307.5114,307.5661,307.1835,307.4112,3642.0
2021-09-29 13:30:00,337.42,337.42,336.77,337.22,14284.0,307.3657,307.3657,306.7736,307.1835,14284.0
2021-09-29 13:35:00,337.11,337.13,336.95,337.06,4937.0,307.0833,307.1015,306.9375,307.0377,4937.0
2021-09-29 13:40:00,337.02,337.36,337.0,337.26,7460.0,307.0013,307.311,306.9831,307.2199,7460.0
2021-09-29 13:45:00,337.18,337.32,337.03,337.13,8351.0,307.1471,307.2746,307.0104,307.1015,8351.0
2021-09-29 13:50:00,337.07,337.38,337.0,337.08,5193.0,307.0469,307.3292,306.9831,307.056,5193.0
2021-09-29 13:55:00,337.12,337.55,337.01,337.45,8110.0,307.0924,307.4841,306.9922,307.393,8110.0
2021-09-29 14:00:00,337.4,337.82,337.38,337.81,11375.0,307.3475,307.7301,307.3292,307.7209,11375.0
2021-09-29 14:05:00,337.76,338.14,337.72,338.14,10131.0,307.6754,308.0215,307.639,308.0215,10131.0
2021-09-29 14:10:00,338.14,338.68,338.1,338.66,18190.0,308.0215,308.5135,307.9851,308.4952,18190.0
2021-09-29 14:15:00,338.69,338.76,338.26,338.27,10682.0,308.5226,308.5863,308.1309,308.14,10682.0
2021-09-29 14:20:00,338.32,338.32,337.79,337.84,17084.0,308.1855,308.1855,307.7027,307.7483,17084.0
2021-09-29 14:25:00,337.86,338.06,337.8,338.02,5293.0,307.7665,307.9487,307.7118,307.9122,5293.0
2021-09-29 14:30:00,338.17,338.31,338.07,338.31,6368.0,308.0489,308.1764,307.9578,308.1764,6368.0
2021-09-29 14:35:00,338.28,338.28,338.01,338.14,5164.0,308.1491,308.1491,307.9031,308.0215,5164.0
2021-09-29 14:40:00,338.14,338.45,338.12,338.35,5184.0,308.0215,308.3039,308.0033,308.2128,5184.0
2021-09-29 14:45:00,338.29,338.47,338.14,338.24,7647.0,308.1582,308.3222,308.0215,308.1126,7647.0
2021-09-29 14:50:00,338.4,338.75,338.37,338.57,23034.0,308.2584,308.5772,308.2311,308.4132,23034.0
2021-09-29 14:55:00,338.56,338.73,338.42,338.63,11240.0,308.4041,308.559,308.2766,308.4679,11240.0
2021-09-29 15:00:00,338.69,338.87,338.37,338.37,16532.0,308.5226,308.6865,308.2311,308.2311,16532.0
2021-09-29 15:05:00,338.37,338.63,338.19,338.58,10874.0,308.2311,308.4679,308.0671,308.4224,10874.0
2021-09-29 15:10:00,338.62,338.86,338.55,338.86,8853.0,308.4588,308.6774,308.395,308.6774,8853.0
2021-09-29 15:15:00,338.82,338.88,338.56,338.58,14846.0,308.641,308.6956,308.4041,308.4224,14846.0
2021-09-29 15:20:00,338.56,338.63,338.21,338.26,15976.0,308.4041,308.4679,308.0853,308.1309,15976.0
2021-09-29 15:25:00,338.27,338.64,338.25,338.64,22367.0,308.14,308.477,308.1218,308.477,22367.0
2021-09-29 15:30:00,338.63,338.79,338.52,338.57,32776.0,308.4679,308.6137,308.3677,308.4132,32776.0
2021-09-29 15:35:00,338.6,338.6,338.05,338.06,23199.0,308.4406,308.4406,307.9396,307.9487,23199.0
2021-09-29 15:40:00,338.05,338.05,337.71,337.96,31736.0,307.9396,307.9396,307.6298,307.8576,31736.0
2021-09-29 15:45:00,337.89,337.89,337.39,337.63,26949.0,307.7938,307.7938,307.3384,307.557,26949.0
2021-09-29 15:50:00,337.58,337.58,336.98,336.98,39095.0,307.5114,307.5114,306.9649,306.9649,39095.0
2021-09-29 15:55:00,336.95,337.2,336.77,337.05,106374.0,306.9375,307.1653,306.7736,307.0286,106374.0
2021-09-30 09:30:00,338.24,338.71,337.19,337.41,76226.0,308.1126,308.5408,307.1562,307.3566,76226.0
2021-09-30 09:35:00,337.2,337.2,335.51,335.68,28369.0,307.1653,307.1653,305.6258,305.7807,28369.0
2021-09-30 09:40:00,335.68,336.01,334.05,334.55,51080.0,305.7807,306.0813,304.2958,304.7513,51080.0
2021-09-30 09:45:00,334.62,335.14,334.08,334.5,66896.0,304.8151,305.2888,304.3232,304.7058,66896.0
2021-09-30 09:50:00,334.83,336.22,334.45,336.22,43260.0,305.0064,306.2726,304.6602,306.2726,43260.0
2021-09-30 09:55:00,336.1,336.14,334.95,334.98,16823.0,306.1633,306.1997,305.1157,305.143,16823.0
2021-09-30 10:00:00,334.87,335.34,334.34,335.19,24464.0,305.0428,305.4709,304.56,305.3343,24464.0
2021-09-30 10:05:00,335.07,335.18,334.33,334.81,16081.0,305.225,305.3252,304.5509,304.9882,16081.0
2021-09-30 10:10:00,334.8,334.94,333.3,333.49,37078.0,304.979,305.1066,303.6127,303.7857,37078.0
2021-09-30 10:15:00,333.48,335.16,333.36,334.75,18784.0,303.7766,305.307,303.6673,304.9335,18784.0
2021-09-30 10:20:00,334.56,334.62,334.14,334.42,12864.0,304.7604,304.8151,304.3778,304.6329,12864.0
2021-09-30 10:25:00,334.47,335.12,334.46,334.96,23524.0,304.6784,305.2705,304.6693,305.1248,23524.0
2021-09-30 10:30:00,334.78,335.09,334.5,334.81,24079.0,304.9608,305.2432,304.7058,304.9882,24079.0
2021-09-30 10:35:00,334.87,335.14,334.52,335.13,27687.0,305.0428,305.2888,304.724,305.2797,27687.0
2021-09-30 10:40:00,335.13,335.13,333.9,333.94,22335.0,305.2797,305.2797,304.1592,304.1956,22335.0
2021-09-30 10:45:00,333.85,334.26,333.56,333.85,23379.0,304.1137,304.4871,303.8495,304.1137,23379.0
2021-09-30 10:50:00,333.81,334.08,333.37,333.67,16147.0,304.0772,304.3232,303.6764,303.9497,16147.0
2021-09-30 10:55:00,333.67,333.76,333.0,333.55,28856.0,303.9497,304.0317,303.3394,303.8404,28856.0
2021-09-30 11:00:00,333.49,333.88,333.29,333.65,18832.0,303.7857,304.141,303.6035,303.9315,18832.0
2021-09-30 11:05:00,333.62,333.81,333.12,333.26,16941.0,303.9041,304.0772,303.4487,303.5762,16941.0
2021-09-30 11:10:00,333.38,333.48,333.12,333.13,14413.0,303.6855,303.7766,303.4487,303.4578,14413.0
2021-09-30 11:15:00,333.21,333.71,333.17,333.41,31559.0,303.5307,303.9861,303.4942,303.7129,31559.0
2021-09-30 11:20:00,333.33,333.43,332.7,332.8,16161.0,303.64,303.7311,303.0661,303.1572,16161.0
2021-09-30 11:25:00,332.85,333.02,332.59,332.97,10790.0,303.2027,303.3576,302.9659,303.312,10790.0
2021-09-30 11:30:00,333.03,333.43,332.39,332.39,37651.0,303.3667,303.7311,302.7837,302.7837,37651.0
2021-09-30 11:35:00,332.39,332.56,331.65,331.92,24116.0,302.7837,302.9386,302.1096,302.3556,24116.0
2021-09-30 11:40:00,331.89,331.89,331.08,331.47,22645.0,302.3282,302.3282,301.5904,301.9457,22645.0
2021-09-30 11:45:00,331.38,331.5,330.58,330.72,42898.0,301.8637,301.973,301.1349,301.2625,42898.0
2021-09-30 11:50:00,330.79,330.91,330.11,330.65,36476.0,301.3262,301.4355,300.7068,301.1987,36476.0
2021-09-30 11:55:00,330.73,330.93,330.31,330.7,31674.0,301.2716,301.4538,300.889,301.2442,31674.0
2021-09-30 12:00:00,330.7,330.92,329.57,329.57,22202.0,301.2442,301.4446,300.2149,300.2149,22202.0
2021-09-30 12:05:00,329.73,330.07,328.84,329.16,17350.0,300.3606,300.6704,299.5499,299.8414,17350.0
2021-09-30 12:10:00,329.16,329.48,328.62,329.25,21710.0,299.8414,300.1329,299.3495,299.9234,21710.0
2021-09-30 12:15:00,329.18,329.51,329.16,329.45,17296.0,299.8596,300.1602,299.8414,300.1056,17296.0
2021-09-30 12:20:00,329.56,329.72,329.0,329.02,16359.0,300.2058,300.3515,299.6957,299.7139,16359.0
2021-09-30 12:25:00,329.08,329.56,328.94,328.94,17152.0,299.7685,300.2058,299.641,299.641,17152.0
2021-09-30 12:30:00,328.79,329.47,328.7,329.47,13781.0,299.5044,300.1238,299.4224,300.1238,13781.0
2021-09-30 12:35:00,329.31,329.89,329.29,329.64,46092.0,299.978,300.5064,299.9598,300.2787,46092.0
2021-09-30 12:40:00,329.63,329.67,329.0,329.0,17753.0,300.2695,300.306,299.6957,299.6957,17753.0
2021-09-30 12:45:00,328.99,329.12,328.65,328.89,17433.0,299.6865,299.805,299.3768,299.5955,17433.0
2021-09-30 12:50:00,329.01,329.14,328.5,328.84,21785.0,299.7048,299.8232,299.2402,299.5499,21785.0
2021-09-30 12:55:00,328.82,328.83,328.12,328.33,19729.0,299.5317,299.5408,298.894,299.0853,19729.0
2021-09-30 13:00:00,328.39,328.53,327.62,328.53,37707.0,299.14,299.2675,298.4386,299.2675,37707.0
2021-09-30 13:05:00,328.57,329.12,328.51,329.12,44128.0,299.304,299.805,299.2493,299.805,44128.0
2021-09-30 13:10:00,329.15,329.31,328.77,328.84,21987.0,299.8323,299.978,299.4861,299.5499,21987.0
2021-09-30 13:15:00,328.88,329.09,328.52,328.81,15721.0,299.5863,299.7776,299.2584,299.5226,15721.0
2021-09-30 13:20:00,328.8,328.85,328.16,328.29,21830.0,299.5135,299.559,298.9305,299.0489,21830.0
2021-09-30 13:25:00,328.32,328.33,327.96,328.06,14011.0,299.0762,299.0853,298.7483,298.8394,14011.0
2021-09-30 13:30:00,328.0,328.17,327.75,328.14,18369.0,298.7847,298.9396,298.557,298.9123,18369.0
2021-09-30 13:35:00,328.16,328.59,327.91,328.47,19219.0,298.9305,299.3222,298.7027,299.2129,19219.0
2021-09-30 13:40:00,328.48,328.65,328.23,328.37,14306.0,299.222,299.3768,298.9942,299.1218,14306.0
2021-09-30 13:45:00,328.32,328.59,328.13,328.38,12250.0,299.0762,299.3222,298.9031,299.1309,12250.0
2021-09-30 13:50:00,328.5,329.06,328.32,329.06,18167.0,299.2402,299.7503,299.0762,299.7503,18167.0
2021-09-30 13:55:00,328.96,329.3,328.9,329.3,14788.0,299.6592,299.9689,299.6046,299.9689,14788.0
2021-09-30 14:00:00,329.27,329.86,329.19,329.79,25815.0,299.9416,300.4791,299.8687,300.4153,25815.0
2021-09-30 14:05:00,329.79,330.55,329.61,330.5,32230.0,300.4153,301.1076,300.2513,301.0621,32230.0
2021-09-30 14:10:00,330.54,330.69,330.06,330.16,15763.0,301.0985,301.2351,300.6612,300.7523,15763.0
2021-09-30 14:15:00,330.12,330.28,329.62,329.62,14140.0,300.7159,300.8616,300.2604,300.2604,14140.0
2021-09-30 14:20:00,329.68,329.83,329.5,329.73,13676.0,300.3151,300.4517,300.1511,300.3606,13676.0
2021-09-30 14:25:00,329.71,330.14,329.66,330.14,16175.0,300.3424,300.7341,300.2969,300.7341,16175.0
2021-09-30 14:30:00,330.2,330.84,330.19,330.79,11388.0,300.7888,301.3718,300.7797,301.3262,11388.0
2021-09-30 14:35:00,330.83,330.88,330.51,330.65,9114.0,301.3627,301.4082,301.0712,301.1987,9114.0
2021-09-30 14:40:00,330.59,331.39,330.58,330.97,17757.0,301.144,301.8728,301.1349,301.4902,17757.0
2021-09-30 14:45:00,331.04,331.61,331.04,331.49,33745.0,301.554,302.0732,301.554,301.9639,33745.0
2021-09-30 14:50:00,331.6,332.03,331.0,331.07,32878.0,302.0641,302.4558,301.5175,301.5813,32878.0
2021-09-30 14:55:00,330.98,331.17,330.72,330.72,26901.0,301.4993,301.6724,301.2625,301.2625,26901.0
2021-09-30 15:00:00,330.75,331.22,330.55,330.74,34646.0,301.2898,301.7179,301.1076,301.2807,34646.0
2021-09-30 15:05:00,330.76,330.95,330.58,330.78,20561.0,301.2989,301.472,301.1349,301.3171,20561.0
2021-09-30 15:10:00,330.84,331.44,330.81,331.22,17785.0,301.3718,301.9183,301.3444,301.7179,17785.0
2021-09-30 15:15:00,331.26,331.53,331.19,331.26,24179.0,301.7544,302.0003,301.6906,301.7544,24179.0
2021-09-30 15:20:00,331.24,331.27,330.72,330.77,29431.0,301.7361,301.7635,301.2625,301.308,29431.0
2021-09-30 15:25:00,330.77,330.82,330.37,330.44,26576.0,301.308,301.3535,300.9436,301.0074,26576.0
2021-09-30 15:30:00,330.39,330.91,330.33,330.82,30391.0,300.9618,301.4355,300.9072,301.3535,30391.0
2021-09-30 15:35:00,330.73,330.78,330.09,330.22,36319.0,301.2716,301.3171,300.6886,300.807,36319.0
2021-09-30 15:40:00,330.24,330.41,329.58,329.68,33407.0,300.8252,300.9801,300.224,300.3151,33407.0
2021-09-30 15:45:00,329.73,329.77,329.35,329.37,47328.0,300.3606,300.3971,300.0145,300.0327,47328.0
2021-09-30 15:50:00,329.33,329.47,328.61,328.8,64045.0,299.9963,300.1238,299.3404,299.5135,64045.0
2021-09-30 15:55:00,328.76,328.82,328.12,328.29,234951.0,299.477,299.5317,298.894,299.0489,234951.0
2021-10-01 09:30:00,328.15,332.32,328.13,330.36,126563.0,298.9214,302.7199,298.9031,300.9345,126563.0
2021-10-01 09:35:00,330.21,331.42,330.08,330.54,35955.0,300.7979,301.9001,300.6795,301.0985,35955.0
2021-10-01 09:40:00,330.52,330.76,329.43,329.43,18973.0,301.0803,301.2989,300.0874,300.0874,18973.0
2021-10-01 09:45:00,329.52,329.78,328.21,328.87,27207.0,300.1693,300.4062,298.976,299.5772,27207.0
2021-10-01 09:50:00,328.67,329.39,327.86,328.62,23738.0,299.3951,300.0509,298.6572,299.3495,23738.0
2021-10-01 09:55:00,328.28,328.78,328.07,328.78,16468.0,299.0398,299.4953,298.8485,299.4953,16468.0
2021-10-01 10:00:00,328.9,329.85,327.9,328.09,28167.0,299.6046,300.4699,298.6936,298.8667,28167.0
2021-10-01 10:05:00,328.05,328.06,327.37,327.85,36781.0,298.8303,298.8394,298.2108,298.6481,36781.0
2021-10-01 10:10:00,327.91,328.01,327.4,327.63,19242.0,298.7027,298.7938,298.2382,298.4477,19242.0
2021-10-01 10:15:00,327.65,327.65,325.85,326.06,28013.0,298.4659,298.4659,296.8262,297.0175,28013.0
2021-10-01 10:20:00,326.16,326.16,324.57,325.11,38336.0,297.1086,297.1086,295.6602,296.1521,38336.0
2021-10-01 10:25:00,324.96,326.37,324.96,325.86,25775.0,296.0155,297.2999,296.0155,296.8353,25775.0
2021-10-01 10:30:00,325.81,325.88,325.29,325.42,16870.0,296.7898,296.8536,296.3161,296.4345,16870.0
2021-10-01 10:35:00,325.39,326.12,325.32,325.89,30205.0,296.4072,297.0722,296.3434,296.8627,30205.0
2021-10-01 10:40:00,325.93,326.53,325.75,326.16,16873.0,296.8991,297.4457,296.7351,297.1086,16873.0
2021-10-01 10:45:00,326.05,326.05,325.38,325.63,31939.0,297.0084,297.0084,296.3981,296.6258,31939.0
2021-10-01 10:50:00,325.76,325.78,325.29,325.62,13773.0,296.7442,296.7625,296.3161,296.6167,13773.0
2021-10-01 10:55:00,325.61,327.08,325.6,326.81,21589.0,296.6076,297.9467,296.5985,297.7007,21589.0
2021-10-01 11:00:00,326.76,327.89,326.76,327.49,20885.0,297.6552,298.6845,297.6552,298.3202,20885.0
2021-10-01 11:05:00,327.55,327.75,327.13,327.2,22571.0,298.3748,298.557,297.9922,298.056,22571.0
2021-10-01 11:10:00,327.17,329.16,327.17,328.97,21719.0,298.0287,299.8414,298.0287,299.6683,21719.0
2021-10-01 11:15:00,328.96,329.14,328.69,329.14,12806.0,299.6592,299.8232,299.4133,299.8232,12806.0
2021-10-01 11:20:00,329.19,329.36,328.93,329.0,13884.0,299.8687,300.0236,299.6319,299.6957,13884.0
2021-10-01 11:25:00,328.96,328.98,328.17,328.17,10638.0,299.6592,299.6774,298.9396,298.9396,10638.0
2021-10-01 11:30:00,328.42,328.85,328.28,328.77,17859.0,299.1673,299.559,299.0398,299.4861,17859.0
2021-10-01 11:35:00,328.74,329.2,328.58,328.92,12443.0,299.4588,299.8778,299.3131,299.6228,12443.0
2021-10-01 11:40:00,329.02,329.17,328.74,329.17,15719.0,299.7139,299.8505,299.4588,299.8505,15719.0
2021-10-01 11:45:00,329.04,329.54,329.03,329.03,7921.0,299.7321,300.1876,299.723,299.723,7921.0
2021-10-01 11:50:00,329.08,329.08,328.46,328.95,10840.0,299.7685,299.7685,299.2038,299.6501,10840.0
2021-10-01 11:55:00,328.83,328.83,328.24,328.63,6338.0,299.5408,299.5408,299.0034,299.3586,6338.0
2021-10-01 12:00:00,328.64,328.74,328.26,328.39,7376.0,299.3677,299.4588,299.0216,299.14,7376.0
2021-10-01 12:05:00,328.46,329.02,328.38,328.99,8901.0,299.2038,299.7139,299.1309,299.6865,8901.0
2021-10-01 12:10:00,328.87,329.15,328.65,328.65,8533.0,299.5772,299.8323,299.3768,299.3768,8533.0
2021-10-01 12:15:00,328.77,329.17,328.73,329.13,7738.0,299.4861,299.8505,299.4497,299.8141,7738.0
2021-10-01 12:20:00,329.13,329.72,329.13,329.56,5598.0,299.8141,300.3515,299.8141,300.2058,5598.0
2021-10-01 12:25:00,329.51,329.59,329.2,329.21,7574.0,300.1602,300.2331,299.8778,299.887,7574.0
2021-10-01 12:30:00,329.25,329.65,329.22,329.47,5047.0,299.9234,300.2878,299.8961,300.1238,5047.0
2021-10-01 12:35:00,329.5,329.67,329.19,329.27,5544.0,300.1511,300.306,299.8687,299.9416,5544.0
2021-10-01 12:40:00,329.34,329.59,329.18,329.42,5410.0,300.0054,300.2331,299.8596,300.0782,5410.0
2021-10-01 12:45:00,329.42,329.65,329.27,329.27,6410.0,300.0782,300.2878,299.9416,299.9416,6410.0
2021-10-01 12:50:00,329.31,329.56,329.07,329.47,9207.0,299.978,300.2058,299.7594,300.1238,9207.0
2021-10-01 12:55:00,329.45,329.45,328.95,328.95,5468.0,300.1056,300.1056,299.6501,299.6501,5468.0
2021-10-01 13:00:00,329.0,329.3,328.63,328.98,8315.0,299.6957,299.9689,299.3586,299.6774,8315.0
2021-10-01 13:05:00,329.05,329.66,329.04,329.66,6961.0,299.7412,300.2969,299.7321,300.2969,6961.0
2021-10-01 13:10:00,329.65,329.82,329.51,329.61,6090.0,300.2878,300.4426,300.1602,300.2513,6090.0
2021-10-01 13:15:00,329.66,329.94,329.66,329.82,8380.0,300.2969,300.5519,300.2969,300.4426,8380.0
2021-10-01 13:20:00,329.93,330.12,329.86,330.12,17639.0,300.5428,300.7159,300.4791,300.7159,17639.0
2021-10-01 13:25:00,330.1,330.22,329.78,329.91,15367.0,300.6977,300.807,300.4062,300.5246,15367.0
2021-10-01 13:30:00,329.91,330.25,329.8,330.25,5938.0,300.5246,300.8343,300.4244,300.8343,5938.0
2021-10-01 13:35:00,330.28,330.5,330.13,330.13,10490.0,300.8616,301.0621,300.725,300.725,10490.0
2021-10-01 13:40:00,330.19,330.42,330.04,330.34,11980.0,300.7797,300.9892,300.643,300.9163,11980.0
2021-10-01 13:45:00,330.34,331.23,330.3,331.23,12835.0,300.9163,301.727,300.8799,301.727,12835.0
2021-10-01 13:50:00,331.2,331.2,330.73,330.92,11056.0,301.6997,301.6997,301.2716,301.4446,11056.0
2021-10-01 13:55:00,330.94,330.95,330.52,330.59,10960.0,301.4629,301.472,301.0803,301.144,10960.0
2021-10-01 14:00:00,330.6,330.76,330.41,330.76,12431.0,301.1531,301.2989,300.9801,301.2989,12431.0
2021-10-01 14:05:00,330.7,331.11,330.7,330.83,12559.0,301.2442,301.6177,301.2442,301.3627,12559.0
2021-10-01 14:10:00,330.85,330.91,330.64,330.66,11031.0,301.3809,301.4355,301.1896,301.2078,11031.0
2021-10-01 14:15:00,330.59,330.97,330.55,330.97,17872.0,301.144,301.4902,301.1076,301.4902,17872.0
2021-10-01 14:20:00,330.94,330.95,330.64,330.72,17301.0,301.4629,301.472,301.1896,301.2625,17301.0
2021-10-01 14:25:00,330.74,330.97,330.74,330.94,10650.0,301.2807,301.4902,301.2807,301.4629,10650.0
2021-10-01 14:30:00,330.91,331.17,330.84,331.17,12182.0,301.4355,301.6724,301.3718,301.6724,12182.0
2021-10-01 14:35:00,331.09,331.25,331.09,331.2,10147.0,301.5995,301.7452,301.5995,301.6997,10147.0
2021-10-01 14:40:00,331.17,331.32,330.93,330.98,13583.0,301.6724,301.809,301.4538,301.4993,13583.0
2021-10-01 14:45:00,330.94,331.28,330.94,331.27,5667.0,301.4629,301.7726,301.4629,301.7635,5667.0
2021-10-01 14:50:00,331.3,331.45,331.12,331.42,11465.0,301.7908,301.9274,301.6268,301.9001,11465.0
2021-10-01 14:55:00,331.44,331.9,331.44,331.78,15544.0,301.9183,302.3374,301.9183,302.228,15544.0
2021-10-01 15:00:00,331.75,332.14,331.74,332.12,26220.0,302.2007,302.556,302.1916,302.5378,26220.0
2021-10-01 15:05:00,332.11,332.2,331.82,331.97,14289.0,302.5286,302.6106,302.2645,302.4011,14289.0
2021-10-01 15:10:00,331.98,332.53,331.9,332.5,24794.0,302.4102,302.9112,302.3374,302.8839,24794.0
2021-10-01 15:15:00,332.55,332.73,332.08,332.13,18757.0,302.9295,303.0934,302.5013,302.5469,18757.0
2021-10-01 15:20:00,332.13,332.26,331.48,331.56,16184.0,302.5469,302.6653,301.9548,302.0276,16184.0
2021-10-01 15:25:00,331.52,331.56,331.08,331.1,19163.0,301.9912,302.0276,301.5904,301.6086,19163.0
2021-10-01 15:30:00,331.09,331.13,330.79,331.01,19722.0,301.5995,301.6359,301.3262,301.5266,19722.0
2021-10-01 15:35:00,331.01,331.13,330.74,330.84,13857.0,301.5266,301.6359,301.2807,301.3718,13857.0
2021-10-01 15:40:00,330.89,330.95,330.45,330.81,13877.0,301.4173,301.472,301.0165,301.3444,13877.0
2021-10-01 15:45:00,330.8,330.86,330.24,330.29,18581.0,301.3353,301.39,300.8252,300.8708,18581.0
2021-10-01 15:50:00,330.39,331.14,330.28,330.8,26927.0,300.9618,301.645,300.8616,301.3353,26927.0
2021-10-01 15:55:00,330.65,330.65,329.45,329.93,135166.0,301.1987,301.1987,300.1056,300.5428,135166.0
2021-10-04 09:30:00,328.5,330.05,327.66,329.79,62172.0,299.2402,300.6521,298.475,300.4153,62172.0
2021-10-04 09:35:00,329.54,330.61,329.33,329.85,26672.0,300.1876,301.1623,299.9963,300.4699,26672.0
2021-10-04 09:40:00,329.9,330.25,328.45,328.59,15386.0,300.5155,300.8343,299.1946,299.3222,15386.0
2021-10-04 09:45:00,328.86,329.36,328.29,328.84,16471.0,299.5681,300.0236,299.0489,299.5499,16471.0
2021-10-04 09:50:00,328.81,329.38,328.5,328.78,16782.0,299.5226,300.0418,299.2402,299.4953,16782.0
2021-10-04 09:55:00,328.88,329.33,328.75,329.12,13373.0,299.5863,299.9963,299.4679,299.805,13373.0
2021-10-04 10:00:00,329.12,329.5,327.52,327.52,14846.0,299.805,300.1511,298.3475,298.3475,14846.0
2021-10-04 10:05:00,327.54,327.94,327.0,327.19,18701.0,298.3657,298.7301,297.8738,298.0469,18701.0
2021-10-04 10:10:00,327.1,328.46,326.9,328.46,17550.0,297.9649,299.2038,297.7827,299.2038,17550.0
2021-10-04 10:15:00,328.29,329.31,328.29,328.92,16963.0,299.0489,299.978,299.0489,299.6228,16963.0
2021-10-04 10:20:00,328.99,329.11,327.59,327.6,28724.0,299.6865,299.7959,298.4112,298.4204,28724.0
2021-10-04 10:25:00,327.77,327.85,327.22,327.4,16691.0,298.5752,298.6481,298.0742,298.2382,16691.0
2021-10-04 10:30:00,327.4,327.8,327.0,327.02,25873.0,298.2382,298.6025,297.8738,297.892,25873.0
2021-10-04 10:35:00,327.03,327.08,325.5,325.98,41901.0,297.9011,297.9467,296.5074,296.9447,41901.0
2021-10-04 10:40:00,325.92,326.79,325.72,326.79,30507.0,296.89,297.6825,296.7078,297.6825,30507.0
2021-10-04 10:45:00,326.79,327.04,326.32,326.32,21493.0,297.6825,297.9102,297.2544,297.2544,21493.0
2021-10-04 10:50:00,326.25,326.3,325.19,325.22,19312.0,297.1906,297.2361,296.225,296.2523,19312.0
2021-10-04 10:55:00,325.17,325.78,325.1,325.63,24027.0,296.2068,296.7625,296.143,296.6258,24027.0
2021-10-04 11:00:00,325.7,325.85,325.22,325.63,18948.0,296.6896,296.8262,296.2523,296.6258,18948.0
2021-10-04 11:05:00,325.62,326.04,325.1,325.87,19476.0,296.6167,296.9993,296.143,296.8444,19476.0
2021-10-04 11:10:00,325.76,326.39,325.54,326.25,12370.0,296.7442,297.3181,296.5438,297.1906,12370.0
2021-10-04 11:15:00,326.24,326.59,326.11,326.25,17443.0,297.1815,297.5003,297.0631,297.1906,17443.0
2021-10-04 11:20:00,326.26,326.33,325.1,325.36,22208.0,297.1997,297.2635,296.143,296.3799,22208.0
2021-10-04 11:25:00,325.31,325.88,324.9,325.19,34382.0,296.3343,296.8536,295.9608,296.225,34382.0
2021-10-04 11:30:00,325.1,325.27,324.7,324.8,14745.0,296.143,296.2979,295.7787,295.8698,14745.0
2021-10-04 11:35:00,324.9,324.96,324.54,324.63,11202.0,295.9608,296.0155,295.6329,295.7149,11202.0
2021-10-04 11:40:00,324.59,325.14,324.16,325.14,21387.0,295.6785,296.1795,295.2868,296.1795,21387.0
2021-10-04 11:45:00,325.05,325.61,324.92,325.5,7678.0,296.0975,296.6076,295.9791,296.5074,7678.0
2021-10-04 11:50:00,325.5,325.88,325.23,325.79,14922.0,296.5074,296.8536,296.2615,296.7716,14922.0
2021-10-04 11:55:00,325.88,326.57,325.51,326.43,17167.0,296.8536,297.4821,296.5165,297.3546,17167.0
2021-10-04 12:00:00,326.34,326.58,326.23,326.43,9166.0,297.2726,297.4912,297.1724,297.3546,9166.0
2021-10-04 12:05:00,326.5,327.15,326.17,327.05,10041.0,297.4183,298.0104,297.1177,297.9193,10041.0
2021-10-04 12:10:00,326.92,326.94,326.55,326.72,7154.0,297.8009,297.8191,297.4639,297.6187,7154.0
2021-10-04 12:15:00,326.72,326.85,326.46,326.46,7538.0,297.6187,297.7372,297.3819,297.3819,7538.0
2021-10-04 12:20:00,326.39,326.39,325.85,325.97,12091.0,297.3181,297.3181,296.8262,296.9355,12091.0
2021-10-04 12:25:00,325.89,325.98,325.31,325.32,20351.0,296.8627,296.9447,296.3343,296.3434,20351.0
2021-10-04 12:30:00,325.46,326.1,325.17,326.1,10227.0,296.471,297.054,296.2068,297.054,10227.0
2021-10-04 12:35:00,326.03,326.28,325.98,326.06,9564.0,296.9902,297.2179,296.9447,297.0175,9564.0
2021-10-04 12:40:00,326.09,326.09,325.45,325.5,16910.0,297.0449,297.0449,296.4619,296.5074,16910.0
2021-10-04 12:45:00,325.48,325.86,325.36,325.74,8129.0,296.4892,296.8353,296.3799,296.726,8129.0
2021-10-04 12:50:00,325.82,325.99,325.39,325.99,10742.0,296.7989,296.9538,296.4072,296.9538,10742.0
2021-10-04 12:55:00,325.96,326.04,325.76,325.76,11801.0,296.9264,296.9993,296.7442,296.7442,11801.0
2021-10-04 13:00:00,325.76,325.76,325.14,325.26,15738.0,296.7442,296.7442,296.1795,296.2888,15738.0
2021-10-04 13:05:00,325.22,326.21,325.19,326.21,8537.0,296.2523,297.1542,296.225,297.1542,8537.0
2021-10-04 13:10:00,326.15,326.34,325.88,326.13,6350.0,297.0995,297.2726,296.8536,297.0813,6350.0
2021-10-04 13:15:00,326.19,326.19,325.77,325.85,7905.0,297.1359,297.1359,296.7534,296.8262,7905.0
2021-10-04 13:20:00,325.82,326.2,325.76,326.2,10398.0,296.7989,297.1451,296.7442,297.1451,10398.0
2021-10-04 13:25:00,326.11,326.22,325.66,325.7,10804.0,297.0631,297.1633,296.6532,296.6896,10804.0
2021-10-04 13:30:00,325.66,326.15,325.66,325.97,13231.0,296.6532,297.0995,296.6532,296.9355,13231.0
2021-10-04 13:35:00,325.85,326.12,325.77,325.85,9164.0,296.8262,297.0722,296.7534,296.8262,9164.0
2021-10-04 13:40:00,325.85,325.89,325.43,325.73,8035.0,296.8262,296.8627,296.4436,296.7169,8035.0
2021-10-04 13:45:00,325.7,325.88,325.62,325.81,11152.0,296.6896,296.8536,296.6167,296.7898,11152.0
2021-10-04 13:50:00,325.83,326.06,325.83,325.91,10381.0,296.808,297.0175,296.808,296.8809,10381.0
2021-10-04 13:55:00,325.9,325.9,325.53,325.71,7737.0,296.8718,296.8718,296.5347,296.6987,7737.0
2021-10-04 14:00:00,325.69,326.3,325.68,325.95,14545.0,296.6805,297.2361,296.6714,296.9173,14545.0
2021-10-04 14:05:00,326.11,326.47,325.99,326.41,11671.0,297.0631,297.391,296.9538,297.3364,11671.0
2021-10-04 14:10:00,326.34,326.38,325.64,325.84,18759.0,297.2726,297.309,296.6349,296.8171,18759.0
2021-10-04 14:15:00,325.81,326.06,325.69,325.99,10672.0,296.7898,297.0175,296.6805,296.9538,10672.0
2021-10-04 14:20:00,326.0,326.21,325.9,325.9,14382.0,296.9629,297.1542,296.8718,296.8718,14382.0
2021-10-04 14:25:00,325.82,325.89,325.59,325.86,15760.0,296.7989,296.8627,296.5894,296.8353,15760.0
2021-10-04 14:30:00,325.93,326.2,325.79,326.04,16462.0,296.8991,297.1451,296.7716,296.9993,16462.0
2021-10-04 14:35:00,326.13,326.3,325.79,326.17,16417.0,297.0813,297.2361,296.7716,297.1177,16417.0
2021-10-04 14:40:00,326.11,326.66,325.92,326.34,13028.0,297.0631,297.5641,296.89,297.2726,13028.0
2021-10-04 14:45:00,326.4,326.58,326.21,326.58,10423.0,297.3272,297.4912,297.1542,297.4912,10423.0
2021-10-04 14:50:00,326.5,326.53,326.13,326.16,9877.0,297.4183,297.4457,297.0813,297.1086,9877.0
2021-10-04 14:55:00,326.23,326.42,326.14,326.28,21674.0,297.1724,297.3455,297.0904,297.2179,21674.0
2021-10-04 15:00:00,326.31,326.83,326.13,326.71,10545.0,297.2453,297.7189,297.0813,297.6096,10545.0
2021-10-04 15:05:00,326.75,326.83,326.21,326.31,20260.0,297.6461,297.7189,297.1542,297.2453,20260.0
2021-10-04 15:10:00,326.25,326.48,326.02,326.12,15229.0,297.1906,297.4001,296.9811,297.0722,15229.0
2021-10-04 15:15:00,326.17,326.35,325.82,325.84,18873.0,297.1177,297.2817,296.7989,296.8171,18873.0
2021-10-04 15:20:00,325.88,325.96,325.62,325.66,15939.0,296.8536,296.9264,296.6167,296.6532,15939.0
2021-10-04 15:25:00,325.79,326.29,325.74,326.21,12733.0,296.7716,297.227,296.726,297.1542,12733.0
2021-10-04 15:30:00,326.25,326.44,325.84,326.24,15916.0,297.1906,297.3637,296.8171,297.1815,15916.0
2021-10-04 15:35:00,326.25,326.43,325.59,325.64,12739.0,297.1906,297.3546,296.5894,296.6349,12739.0
2021-10-04 15:40:00,325.69,326.79,325.59,326.71,18112.0,296.6805,297.6825,296.5894,297.6096,18112.0
2021-10-04 15:45:00,326.77,326.91,326.59,326.73,24313.0,297.6643,297.7918,297.5003,297.6278,24313.0
2021-10-04 15:50:00,326.59,326.65,325.42,325.6,29501.0,297.5003,297.555,296.4345,296.5985,29501.0
2021-10-04 15:55:00,325.63,326.58,325.63,326.56,90057.0,296.6258,297.4912,296.6258,297.473,90057.0
2021-10-05 09:30:00,326.9,329.52,326.89,328.84,79719.0,297.7827,300.1693,297.7736,299.5499,79719.0
2021-10-05 09:35:00,328.84,328.99,327.35,327.35,15508.0,299.5499,299.6865,298.1926,298.1926,15508.0
2021-10-05 09:40:00,327.15,327.64,326.32,326.47,12035.0,298.0104,298.4568,297.2544,297.391,12035.0
2021-10-05 09:45:00,326.64,327.34,326.48,327.01,12378.0,297.5459,298.1835,297.4001,297.8829,12378.0
2021-10-05 09:50:00,327.11,327.51,326.45,327.13,8616.0,297.974,298.3384,297.3728,297.9922,8616.0
2021-10-05 09:55:00,327.28,327.66,327.17,327.33,10367.0,298.1289,298.475,298.0287,298.1744,10367.0
2021-10-05 10:00:00,327.58,328.46,327.43,328.44,14955.0,298.4021,299.2038,298.2655,299.1855,14955.0
2021-10-05 10:05:00,328.28,328.82,328.22,328.51,9131.0,299.0398,299.5317,298.9851,299.2493,9131.0
2021-10-05 10:10:00,328.61,329.46,328.6,329.38,13562.0,299.3404,300.1147,299.3313,300.0418,13562.0
2021-10-05 10:15:00,329.32,329.43,328.63,328.66,15227.0,299.9872,300.0874,299.3586,299.3859,15227.0
2021-10-05 10:20:00,328.72,329.46,328.72,329.28,11746.0,299.4406,300.1147,299.4406,299.9507,11746.0
2021-10-05 10:25:00,329.42,330.38,329.37,330.22,30110.0,300.0782,300.9527,300.0327,300.807,30110.0
2021-10-05 10:30:00,330.19,330.45,329.92,330.03,17734.0,300.7797,301.0165,300.5337,300.6339,17734.0
2021-10-05 10:35:00,329.99,330.06,329.17,329.24,11286.0,300.5975,300.6612,299.8505,299.9143,11286.0
2021-10-05 10:40:00,329.31,330.0,329.31,329.68,15852.0,299.978,300.6066,299.978,300.3151,15852.0
2021-10-05 10:45:00,329.72,330.06,329.63,330.06,13007.0,300.3515,300.6612,300.2695,300.6612,13007.0
2021-10-05 10:50:00,330.07,330.4,329.75,330.05,14785.0,300.6704,300.971,300.3789,300.6521,14785.0
2021-10-05 10:55:00,330.17,330.44,330.07,330.38,17919.0,300.7614,301.0074,300.6704,300.9527,17919.0
2021-10-05 11:00:00,330.34,330.73,330.04,330.6,20514.0,300.9163,301.2716,300.643,301.1531,20514.0
2021-10-05 11:05:00,330.56,330.98,330.56,330.75,16683.0,301.1167,301.4993,301.1167,301.2898,16683.0
2021-10-05 11:10:00,330.82,331.23,330.79,331.15,26888.0,301.3535,301.727,301.3262,301.6542,26888.0
2021-10-05 11:15:00,331.22,331.66,331.16,331.33,30307.0,301.7179,302.1187,301.6633,301.8181,30307.0
2021-10-05 11:20:00,331.25,331.4,331.1,331.13,22849.0,301.7452,301.8819,301.6086,301.6359,22849.0
2021-10-05 11:25:00,331.13,331.97,330.95,331.85,26255.0,301.6359,302.4011,301.472,302.2918,26255.0
2021-10-05 11:30:00,331.84,331.93,331.25,331.48,16940.0,302.2827,302.3647,301.7452,301.9548,16940.0
2021-10-05 11:35:00,331.51,331.61,331.14,331.14,15753.0,301.9821,302.0732,301.645,301.645,15753.0
2021-10-05 11:40:00,331.11,331.11,330.74,330.81,13030.0,301.6177,301.6177,301.2807,301.3444,13030.0
2021-10-05 11:45:00,330.82,330.98,330.38,330.38,15350.0,301.3535,301.4993,300.9527,300.9527,15350.0
2021-10-05 11:50:00,330.46,331.18,330.46,331.13,26897.0,301.0256,301.6815,301.0256,301.6359,26897.0
2021-10-05 11:55:00,331.11,331.32,330.91,331.07,13341.0,301.6177,301.809,301.4355,301.5813,13341.0
2021-10-05 12:00:00,331.17,331.41,330.99,331.41,6820.0,301.6724,301.891,301.5084,301.891,6820.0
2021-10-05 12:05:00,331.45,331.83,331.34,331.83,8528.0,301.9274,302.2736,301.8272,302.2736,8528.0
2021-10-05 12:10:00,331.79,331.99,331.43,331.51,8215.0,302.2371,302.4193,301.9092,301.9821,8215.0
2021-10-05 12:15:00,331.37,331.47,331.12,331.12,6665.0,301.8546,301.9457,301.6268,301.6268,6665.0
2021-10-05 12:20:00,331.08,331.25,330.87,330.93,18458.0,301.5904,301.7452,301.3991,301.4538,18458.0
2021-10-05 12:25:00,330.94,331.26,330.78,331.01,8278.0,301.4629,301.7544,301.3171,301.5266,8278.0
2021-10-05 12:30:00,331.01,331.32,330.76,331.24,9747.0,301.5266,301.809,301.2989,301.7361,9747.0
2021-10-05 12:35:00,331.28,331.41,331.04,331.28,11579.0,301.7726,301.891,301.554,301.7726,11579.0
2021-10-05 12:40:00,331.3,331.61,331.21,331.52,9848.0,301.7908,302.0732,301.7088,301.9912,9848.0
2021-10-05 12:45:00,331.58,331.71,331.49,331.62,10224.0,302.0459,302.1643,301.9639,302.0823,10224.0
2021-10-05 12:50:00,331.6,331.77,331.52,331.53,20288.0,302.0641,302.2189,301.9912,302.0003,20288.0
2021-10-05 12:55:00,331.38,331.7,331.34,331.52,8718.0,301.8637,302.1552,301.8272,301.9912,8718.0
2021-10-05 13:00:00,331.51,331.51,330.95,331.13,8973.0,301.9821,301.9821,301.472,301.6359,8973.0
2021-10-05 13:05:00,331.08,331.16,331.0,331.09,8615.0,301.5904,301.6633,301.5175,301.5995,8615.0
2021-10-05 13:10:00,331.04,331.45,331.02,331.23,7539.0,301.554,301.9274,301.5357,301.727,7539.0
2021-10-05 13:15:00,331.21,331.52,331.04,331.31,7447.0,301.7088,301.9912,301.554,301.7999,7447.0
2021-10-05 13:20:00,331.32,331.42,331.13,331.28,7679.0,301.809,301.9001,301.6359,301.7726,7679.0
2021-10-05 13:25:00,331.29,331.58,331.24,331.58,6943.0,301.7817,302.0459,301.7361,302.0459,6943.0
2021-10-05 13:30:00,331.6,331.8,331.49,331.49,8701.0,302.0641,302.2463,301.9639,301.9639,8701.0
2021-10-05 13:35:00,331.49,331.74,331.39,331.74,11336.0,301.9639,302.1916,301.8728,302.1916,11336.0
2021-10-05 13:40:00,331.68,332.19,331.64,332.19,15941.0,302.1369,302.6015,302.1005,302.6015,15941.0
2021-10-05 13:45:00,332.16,332.16,331.85,331.94,4843.0,302.5742,302.5742,302.2918,302.3738,4843.0
2021-10-05 13:50:00,331.95,332.1,331.72,331.72,7951.0,302.3829,302.5195,302.1734,302.1734,7951.0
2021-10-05 13:55:00,331.74,331.75,331.49,331.59,8785.0,302.1916,302.2007,301.9639,302.055,8785.0
2021-10-05 14:00:00,331.68,331.95,331.56,331.69,17322.0,302.1369,302.3829,302.0276,302.1461,17322.0
2021-10-05 14:05:00,331.69,331.69,331.32,331.35,5888.0,302.1461,302.1461,301.809,301.8363,5888.0
2021-10-05 14:10:00,331.31,331.41,331.06,331.06,7496.0,301.7999,301.891,301.5722,301.5722,7496.0
2021-10-05 14:15:00,331.16,331.39,331.13,331.29,5897.0,301.6633,301.8728,301.6359,301.7817,5897.0
2021-10-05 14:20:00,331.35,331.45,331.18,331.24,7636.0,301.8363,301.9274,301.6815,301.7361,7636.0
2021-10-05 14:25:00,331.24,331.53,331.23,331.52,7620.0,301.7361,302.0003,301.727,301.9912,7620.0
2021-10-05 14:30:00,331.56,332.09,331.55,331.81,18609.0,302.0276,302.5104,302.0185,302.2554,18609.0
2021-10-05 14:35:00,331.82,331.94,331.56,331.57,7585.0,302.2645,302.3738,302.0276,302.0367,7585.0
2021-10-05 14:40:00,331.53,331.81,331.48,331.62,13358.0,302.0003,302.2554,301.9548,302.0823,13358.0
2021-10-05 14:45:00,331.63,331.77,331.54,331.68,7453.0,302.0914,302.2189,302.0094,302.1369,7453.0
2021-10-05 14:50:00,331.64,331.74,331.5,331.5,8587.0,302.1005,302.1916,301.973,301.973,8587.0
2021-10-05 14:55:00,331.52,331.62,331.28,331.44,8355.0,301.9912,302.0823,301.7726,301.9183,8355.0
2021-10-05 15:00:00,331.41,331.66,331.33,331.66,6967.0,301.891,302.1187,301.8181,302.1187,6967.0
2021-10-05 15:05:00,331.66,331.66,331.4,331.47,8532.0,302.1187,302.1187,301.8819,301.9457,8532.0
2021-10-05 15:10:00,331.54,331.86,331.54,331.81,8582.0,302.0094,302.3009,302.0094,302.2554,8582.0
2021-10-05 15:15:00,331.77,331.86,331.61,331.86,11916.0,302.2189,302.3009,302.0732,302.3009,11916.0
2021-10-05 15:20:00,331.89,331.9,331.52,331.53,15430.0,302.3282,302.3374,301.9912,302.0003,15430.0
2021-10-05 15:25:00,331.58,331.63,331.33,331.34,15525.0,302.0459,302.0914,301.8181,301.8272,15525.0
2021-10-05 15:30:00,331.29,331.48,331.21,331.43,23612.0,301.7817,301.9548,301.7088,301.9092,23612.0
2021-10-05 15:35:00,331.49,331.68,331.21,331.24,16589.0,301.9639,302.1369,301.7088,301.7361,16589.0
2021-10-05 15:40:00,331.2,331.39,330.98,330.98,17608.0,301.6997,301.8728,301.4993,301.4993,17608.0
2021-10-05 15:45:00,330.87,331.01,330.62,330.73,20995.0,301.3991,301.5266,301.1714,301.2716,20995.0
2021-10-05 15:50:00,330.57,330.59,330.05,330.12,60532.0,301.1258,301.144,300.6521,300.7159,60532.0
2021-10-05 15:55:00,330.08,330.13,329.3,329.58,86150.0,300.6795,300.725,299.9689,300.224,86150.0
2021-10-06 09:30:00,328.16,329.47,327.09,328.74,57010.0,298.9305,300.1238,297.9558,299.4588,57010.0
2021-10-06 09:35:00,328.96,329.81,327.75,327.75,19609.0,299.6592,300.4335,298.557,298.557,19609.0
2021-10-06 09:40:00,327.97,328.38,327.52,328.13,13729.0,298.7574,299.1309,298.3475,298.9031,13729.0
2021-10-06 09:45:00,328.24,328.36,326.94,327.0,16123.0,299.0034,299.1127,297.8191,297.8738,16123.0
2021-10-06 09:50:00,326.99,327.12,326.5,326.9,15368.0,297.8647,297.9831,297.4183,297.7827,15368.0
2021-10-06 09:55:00,327.03,327.03,326.0,326.32,28578.0,297.9011,297.9011,296.9629,297.2544,28578.0
2021-10-06 10:00:00,326.29,326.29,325.4,325.96,28156.0,297.227,297.227,296.4163,296.9264,28156.0
2021-10-06 10:05:00,325.85,326.5,325.64,326.44,16939.0,296.8262,297.4183,296.6349,297.3637,16939.0
2021-10-06 10:10:00,326.33,327.28,326.12,327.24,22234.0,297.2635,298.1289,297.0722,298.0924,22234.0
2021-10-06 10:15:00,327.26,327.26,325.72,325.77,24040.0,298.1106,298.1106,296.7078,296.7534,24040.0
2021-10-06 10:20:00,325.96,328.25,325.73,328.16,23175.0,296.9264,299.0125,296.7169,298.9305,23175.0
2021-10-06 10:25:00,328.15,328.37,327.41,327.69,19562.0,298.9214,299.1218,298.2473,298.5023,19562.0
2021-10-06 10:30:00,327.63,328.02,327.17,327.34,10078.0,298.4477,298.8029,298.0287,298.1835,10078.0
2021-10-06 10:35:00,327.37,327.79,326.94,327.57,12644.0,298.2108,298.5934,297.8191,298.393,12644.0
2021-10-06 10:40:00,327.53,327.63,327.0,327.0,10517.0,298.3566,298.4477,297.8738,297.8738,10517.0
2021-10-06 10:45:00,327.05,327.21,326.33,327.11,12626.0,297.9193,298.0651,297.2635,297.974,12626.0
2021-10-06 10:50:00,327.33,328.14,326.84,328.1,20234.0,298.1744,298.9123,297.7281,298.8758,20234.0
2021-10-06 10:55:00,327.94,328.29,327.71,328.29,8981.0,298.7301,299.0489,298.5206,299.0489,8981.0
2021-10-06 11:00:00,328.34,328.4,327.77,327.79,15051.0,299.0944,299.1491,298.5752,298.5934,15051.0
2021-10-06 11:05:00,327.85,327.99,327.36,327.52,14973.0,298.6481,298.7756,298.2017,298.3475,14973.0
2021-10-06 11:10:00,327.68,327.68,327.26,327.53,8274.0,298.4932,298.4932,298.1106,298.3566,8274.0
2021-10-06 11:15:00,327.43,327.64,327.27,327.27,7124.0,298.2655,298.4568,298.1198,298.1198,7124.0
2021-10-06 11:20:00,327.42,327.42,326.74,326.78,11691.0,298.2564,298.2564,297.637,297.6734,11691.0
2021-10-06 11:25:00,326.84,326.98,326.67,326.76,13768.0,297.7281,297.8556,297.5732,297.6552,13768.0
2021-10-06 11:30:00,326.74,326.85,326.46,326.67,9038.0,297.637,297.7372,297.3819,297.5732,9038.0
2021-10-06 11:35:00,326.52,326.98,326.45,326.98,22935.0,297.4366,297.8556,297.3728,297.8556,22935.0
2021-10-06 11:40:00,326.94,327.08,326.51,326.81,6477.0,297.8191,297.9467,297.4274,297.7007,6477.0
2021-10-06 11:45:00,326.82,327.35,326.71,327.02,5941.0,297.7098,298.1926,297.6096,297.892,5941.0
2021-10-06 11:50:00,327.13,327.65,327.12,327.53,7658.0,297.9922,298.4659,297.9831,298.3566,7658.0
2021-10-06 11:55:00,327.44,327.78,327.28,327.76,10390.0,298.2746,298.5843,298.1289,298.5661,10390.0
2021-10-06 12:00:00,327.81,327.88,326.97,327.07,6445.0,298.6117,298.6754,297.8465,297.9376,6445.0
2021-10-06 12:05:00,326.96,327.08,326.55,326.67,8854.0,297.8374,297.9467,297.4639,297.5732,8854.0
2021-10-06 12:10:00,326.74,326.77,326.33,326.48,2658.0,297.637,297.6643,297.2635,297.4001,2658.0
2021-10-06 12:15:00,326.46,326.65,326.37,326.65,4310.0,297.3819,297.555,297.2999,297.555,4310.0
2021-10-06 12:20:00,326.58,326.67,326.35,326.67,5534.0,297.4912,297.5732,297.2817,297.5732,5534.0
2021-10-06 12:25:00,326.7,327.06,326.48,327.0,5319.0,297.6005,297.9285,297.4001,297.8738,5319.0
2021-10-06 12:30:00,326.96,327.07,326.68,326.91,9342.0,297.8374,297.9376,297.5823,297.7918,9342.0
2021-10-06 12:35:00,327.0,327.01,326.73,327.01,3016.0,297.8738,297.8829,297.6278,297.8829,3016.0
2021-10-06 12:40:00,327.0,327.56,327.0,327.39,9587.0,297.8738,298.3839,297.8738,298.2291,9587.0
2021-10-06 12:45:00,327.5,327.55,327.13,327.31,6526.0,298.3293,298.3748,297.9922,298.1562,6526.0
2021-10-06 12:50:00,327.3,327.57,327.28,327.4,5558.0,298.1471,298.393,298.1289,298.2382,5558.0
2021-10-06 12:55:00,327.45,327.7,327.26,327.37,6812.0,298.2837,298.5114,298.1106,298.2108,6812.0
2021-10-06 13:00:00,327.54,327.54,327.09,327.28,5649.0,298.3657,298.3657,297.9558,298.1289,5649.0
2021-10-06 13:05:00,327.21,327.22,326.62,326.94,8555.0,298.0651,298.0742,297.5276,297.8191,8555.0
2021-10-06 13:10:00,326.84,327.33,326.75,327.33,5897.0,297.7281,298.1744,297.6461,298.1744,5897.0
2021-10-06 13:15:00,327.39,327.46,327.3,327.4,3710.0,298.2291,298.2928,298.1471,298.2382,3710.0
2021-10-06 13:20:00,327.38,327.84,327.32,327.76,9460.0,298.22,298.639,298.1653,298.5661,9460.0
2021-10-06 13:25:00,327.72,328.22,327.72,328.22,2604.0,298.5297,298.9851,298.5297,298.9851,2604.0
2021-10-06 13:30:00,328.17,328.88,328.14,328.83,13261.0,298.9396,299.5863,298.9123,299.5408,13261.0
2021-10-06 13:35:00,328.85,329.65,328.79,329.65,22090.0,299.559,300.2878,299.5044,300.2878,22090.0
2021-10-06 13:40:00,329.55,329.57,329.23,329.3,6068.0,300.1967,300.2149,299.9052,299.9689,6068.0
2021-10-06 13:45:00,329.27,329.53,329.2,329.29,5686.0,299.9416,300.1785,299.8778,299.9598,5686.0
2021-10-06 13:50:00,329.29,329.29,328.65,328.65,6835.0,299.9598,299.9598,299.3768,299.3768,6835.0
2021-10-06 13:55:00,328.74,329.13,328.71,329.13,8702.0,299.4588,299.8141,299.4315,299.8141,8702.0
2021-10-06 14:00:00,329.14,329.33,328.59,329.16,10466.0,299.8232,299.9963,299.3222,299.8414,10466.0
2021-10-06 14:05:00,329.22,329.27,328.91,329.23,11296.0,299.8961,299.9416,299.6137,299.9052,11296.0
2021-10-06 14:10:00,329.24,330.0,329.23,329.96,15739.0,299.9143,300.6066,299.9052,300.5701,15739.0
2021-10-06 14:15:00,329.96,330.42,329.96,330.36,8256.0,300.5701,300.9892,300.5701,300.9345,8256.0
2021-10-06 14:20:00,330.51,330.51,329.98,330.03,8705.0,301.0712,301.0712,300.5884,300.6339,8705.0
2021-10-06 14:25:00,330.04,330.44,330.04,330.44,6355.0,300.643,301.0074,300.643,301.0074,6355.0
2021-10-06 14:30:00,330.38,330.42,330.17,330.19,6272.0,300.9527,300.9892,300.7614,300.7797,6272.0
2021-10-06 14:35:00,330.25,330.41,329.94,330.08,13627.0,300.8343,300.9801,300.5519,300.6795,13627.0
2021-10-06 14:40:00,330.13,330.51,330.06,330.36,14010.0,300.725,301.0712,300.6612,300.9345,14010.0
2021-10-06 14:45:00,330.44,330.54,330.07,330.11,9188.0,301.0074,301.0985,300.6704,300.7068,9188.0
2021-10-06 14:50:00,330.18,330.18,329.63,330.15,14525.0,300.7706,300.7706,300.2695,300.7432,14525.0
2021-10-06 14:55:00,330.14,330.18,329.69,329.69,8801.0,300.7341,300.7706,300.3242,300.3242,8801.0
2021-10-06 15:00:00,329.79,329.79,329.55,329.56,10979.0,300.4153,300.4153,300.1967,300.2058,10979.0
2021-10-06 15:05:00,329.63,329.82,329.44,329.78,17331.0,300.2695,300.4426,300.0965,300.4062,17331.0
2021-10-06 15:10:00,329.71,330.07,329.65,329.84,10985.0,300.3424,300.6704,300.2878,300.4608,10985.0
2021-10-06 15:15:00,329.95,330.35,329.88,330.33,9678.0,300.561,300.9254,300.4973,300.9072,9678.0
2021-10-06 15:20:00,330.42,330.44,330.17,330.35,14165.0,300.9892,301.0074,300.7614,300.9254,14165.0
2021-10-06 15:25:00,330.34,330.54,330.28,330.45,22962.0,300.9163,301.0985,300.8616,301.0165,22962.0
2021-10-06 15:30:00,330.41,330.54,330.11,330.21,15502.0,300.9801,301.0985,300.7068,300.7979,15502.0
2021-10-06 15:35:00,330.37,330.37,329.8,330.07,16472.0,300.9436,300.9436,300.4244,300.6704,16472.0
2021-10-06 15:40:00,330.02,330.25,329.83,330.19,16814.0,300.6248,300.8343,300.4517,300.7797,16814.0
2021-10-06 15:45:00,330.13,330.51,329.94,330.15,22907.0,300.725,301.0712,300.5519,300.7432,22907.0
2021-10-06 15:50:00,330.19,330.47,329.95,330.29,43035.0,300.7797,301.0347,300.561,300.8708,43035.0
2021-10-06 15:55:00,330.22,330.65,330.18,330.47,100826.0,300.807,301.1987,300.7706,301.0347,100826.0
2021-10-07 09:30:00,333.5,336.29,332.86,335.84,164139.0,303.7948,306.3363,303.2118,305.9264,164139.0
2021-10-07 09:35:00,335.87,336.96,335.86,336.77,46106.0,305.9537,306.9467,305.9446,306.7736,46106.0
2021-10-07 09:40:00,336.87,337.14,335.7,335.87,28526.0,306.8647,307.1106,305.7989,305.9537,28526.0
2021-10-07 09:45:00,335.96,337.0,335.89,336.86,22049.0,306.0357,306.9831,305.972,306.8556,22049.0
2021-10-07 09:50:00,336.85,337.64,336.71,336.94,32905.0,306.8465,307.5661,306.7189,306.9284,32905.0
2021-10-07 09:55:00,337.02,337.7,336.76,337.7,30321.0,307.0013,307.6207,306.7645,307.6207,30321.0
2021-10-07 10:00:00,337.78,338.16,337.2,337.39,23211.0,307.6936,308.0398,307.1653,307.3384,23211.0
2021-10-07 10:05:00,337.4,337.65,337.19,337.5,25526.0,307.3475,307.5752,307.1562,307.4386,25526.0
2021-10-07 10:10:00,337.47,338.0,337.47,337.92,26539.0,307.4112,307.894,307.4112,307.8211,26539.0
2021-10-07 10:15:00,337.94,338.22,337.74,337.82,20413.0,307.8394,308.0944,307.6572,307.7301,20413.0
2021-10-07 10:20:00,337.9,337.99,337.44,337.44,18679.0,307.8029,307.8849,307.3839,307.3839,18679.0
2021-10-07 10:25:00,337.59,337.66,337.08,337.22,17176.0,307.5205,307.5843,307.056,307.1835,17176.0
2021-10-07 10:30:00,337.31,337.65,336.9,337.64,22513.0,307.2655,307.5752,306.892,307.5661,22513.0
2021-10-07 10:35:00,337.67,337.94,337.25,337.25,14221.0,307.5934,307.8394,307.2108,307.2108,14221.0
2021-10-07 10:40:00,337.26,338.12,337.25,337.44,24745.0,307.2199,308.0033,307.2108,307.3839,24745.0
2021-10-07 10:45:00,337.52,337.86,337.48,337.62,6981.0,307.4568,307.7665,307.4203,307.5479,6981.0
2021-10-07 10:50:00,337.64,337.93,337.51,337.7,17676.0,307.5661,307.8303,307.4477,307.6207,17676.0
2021-10-07 10:55:00,337.75,337.85,337.38,337.73,14185.0,307.6663,307.7574,307.3292,307.6481,14185.0
2021-10-07 11:00:00,337.65,338.07,337.25,337.25,24120.0,307.5752,307.9578,307.2108,307.2108,24120.0
2021-10-07 11:05:00,337.24,337.24,336.9,337.1,18913.0,307.2017,307.2017,306.892,307.0742,18913.0
2021-10-07 11:10:00,336.99,337.15,336.77,336.78,10543.0,306.974,307.1197,306.7736,306.7827,10543.0
2021-10-07 11:15:00,336.75,336.91,336.55,336.78,14052.0,306.7554,306.9011,306.5732,306.7827,14052.0
2021-10-07 11:20:00,336.94,337.23,336.94,337.16,4914.0,306.9284,307.1926,306.9284,307.1288,4914.0
2021-10-07 11:25:00,337.05,337.25,336.89,337.05,7461.0,307.0286,307.2108,306.8829,307.0286,7461.0
2021-10-07 11:30:00,337.14,337.47,336.92,337.47,17543.0,307.1106,307.4112,306.9102,307.4112,17543.0
2021-10-07 11:35:00,337.44,337.81,337.42,337.81,16933.0,307.3839,307.7209,307.3657,307.7209,16933.0
2021-10-07 11:40:00,337.84,337.94,337.57,337.94,15534.0,307.7483,307.8394,307.5023,307.8394,15534.0
2021-10-07 11:45:00,337.91,338.11,337.87,338.06,14530.0,307.812,307.9942,307.7756,307.9487,14530.0
2021-10-07 11:50:00,338.0,338.46,337.94,338.14,16915.0,307.894,308.313,307.8394,308.0215,16915.0
2021-10-07 11:55:00,338.13,338.45,338.12,338.15,14468.0,308.0124,308.3039,308.0033,308.0307,14468.0
2021-10-07 12:00:00,338.15,338.26,338.12,338.26,7615.0,308.0307,308.1309,308.0033,308.1309,7615.0
2021-10-07 12:05:00,338.25,338.4,338.1,338.26,5838.0,308.1218,308.2584,307.9851,308.1309,5838.0
2021-10-07 12:10:00,338.22,338.32,337.83,337.9,17234.0,308.0944,308.1855,307.7392,307.8029,17234.0
2021-10-07 12:15:00,337.94,338.2,337.8,338.12,12248.0,307.8394,308.0762,307.7118,308.0033,12248.0
2021-10-07 12:20:00,338.07,338.19,337.93,338.17,6196.0,307.9578,308.0671,307.8303,308.0489,6196.0
2021-10-07 12:25:00,338.07,338.17,337.9,338.12,11244.0,307.9578,308.0489,307.8029,308.0033,11244.0
2021-10-07 12:30:00,338.06,338.31,337.96,338.14,17129.0,307.9487,308.1764,307.8576,308.0215,17129.0
2021-10-07 12:35:00,338.15,338.45,338.08,338.38,14566.0,308.0307,308.3039,307.9669,308.2402,14566.0
2021-10-07 12:40:00,338.45,338.56,337.99,338.17,25057.0,308.3039,308.4041,307.8849,308.0489,25057.0
2021-10-07 12:45:00,338.22,338.35,337.96,338.35,17152.0,308.0944,308.2128,307.8576,308.2128,17152.0
2021-10-07 12:50:00,338.31,338.66,338.15,338.22,13113.0,308.1764,308.4952,308.0307,308.0944,13113.0
2021-10-07 12:55:00,338.19,338.42,338.11,338.42,9204.0,308.0671,308.2766,307.9942,308.2766,9204.0
2021-10-07 13:00:00,338.36,338.36,338.09,338.25,8204.0,308.222,308.222,307.976,308.1218,8204.0
2021-10-07 13:05:00,338.21,338.4,338.07,338.28,11321.0,308.0853,308.2584,307.9578,308.1491,11321.0
2021-10-07 13:10:00,338.32,338.44,338.22,338.32,5123.0,308.1855,308.2948,308.0944,308.1855,5123.0
2021-10-07 13:15:00,338.29,338.75,338.22,338.69,18533.0,308.1582,308.5772,308.0944,308.5226,18533.0
2021-10-07 13:20:00,338.66,338.66,338.4,338.62,6285.0,308.4952,308.4952,308.2584,308.4588,6285.0
2021-10-07 13:25:00,338.58,338.83,338.4,338.83,7929.0,308.4224,308.6501,308.2584,308.6501,7929.0
2021-10-07 13:30:00,338.72,338.87,338.65,338.66,8216.0,308.5499,308.6865,308.4861,308.4952,8216.0
2021-10-07 13:35:00,338.65,338.82,338.59,338.82,6704.0,308.4861,308.641,308.4315,308.641,6704.0
2021-10-07 13:40:00,338.75,338.96,338.7,338.75,13438.0,308.5772,308.7685,308.5317,308.5772,13438.0
2021-10-07 13:45:00,338.74,338.78,338.38,338.72,13094.0,308.5681,308.6045,308.2402,308.5499,13094.0
2021-10-07 13:50:00,338.65,338.87,338.55,338.87,13482.0,308.4861,308.6865,308.395,308.6865,13482.0
2021-10-07 13:55:00,338.88,339.19,338.79,339.02,23377.0,308.6956,308.978,308.6137,308.8232,23377.0
2021-10-07 14:00:00,339.09,339.22,338.49,338.61,16194.0,308.8869,309.0054,308.3404,308.4497,16194.0
2021-10-07 14:05:00,338.6,338.98,338.59,338.78,17602.0,308.4406,308.7867,308.4315,308.6045,17602.0
2021-10-07 14:10:00,338.77,339.03,338.58,338.94,11480.0,308.5954,308.8323,308.4224,308.7503,11480.0
2021-10-07 14:15:00,339.0,339.06,338.71,339.0,10796.0,308.8049,308.8596,308.5408,308.8049,10796.0
2021-10-07 14:20:00,338.94,339.01,338.78,338.83,16176.0,308.7503,308.8141,308.6045,308.6501,16176.0
2021-10-07 14:25:00,338.81,338.97,338.62,338.78,9710.0,308.6319,308.7776,308.4588,308.6045,9710.0
2021-10-07 14:30:00,338.87,339.01,338.64,338.79,7968.0,308.6865,308.8141,308.477,308.6137,7968.0
2021-10-07 14:35:00,338.66,338.7,338.45,338.53,12102.0,308.4952,308.5317,308.3039,308.3768,12102.0
2021-10-07 14:40:00,338.58,338.61,338.13,338.29,21966.0,308.4224,308.4497,308.0124,308.1582,21966.0
2021-10-07 14:45:00,338.29,338.37,338.16,338.27,17202.0,308.1582,308.2311,308.0398,308.14,17202.0
2021-10-07 14:50:00,338.21,338.29,337.62,337.8,13855.0,308.0853,308.1582,307.5479,307.7118,13855.0
2021-10-07 14:55:00,337.83,337.88,337.46,337.49,9042.0,307.7392,307.7847,307.4021,307.4294,9042.0
2021-10-07 15:00:00,337.46,337.99,337.21,337.89,14431.0,307.4021,307.8849,307.1744,307.7938,14431.0
2021-10-07 15:05:00,337.93,338.44,337.87,338.31,20420.0,307.8303,308.2948,307.7756,308.1764,20420.0
2021-10-07 15:10:00,338.29,338.31,337.78,338.1,15283.0,308.1582,308.1764,307.6936,307.9851,15283.0
2021-10-07 15:15:00,338.22,338.39,338.02,338.39,34076.0,308.0944,308.2493,307.9122,308.2493,34076.0
2021-10-07 15:20:00,338.33,338.36,338.04,338.24,16348.0,308.1946,308.222,307.9305,308.1126,16348.0
2021-10-07 15:25:00,338.26,338.46,338.0,338.22,17671.0,308.1309,308.313,307.894,308.0944,17671.0
2021-10-07 15:30:00,338.22,338.43,338.12,338.34,21878.0,308.0944,308.2857,308.0033,308.2037,21878.0
2021-10-07 15:35:00,338.35,338.35,337.93,337.94,25401.0,308.2128,308.2128,307.8303,307.8394,25401.0
2021-10-07 15:40:00,337.96,338.13,337.55,337.55,30380.0,307.8576,308.0124,307.4841,307.4841,30380.0
2021-10-07 15:45:00,337.6,337.98,337.2,337.98,52684.0,307.5296,307.8758,307.1653,307.8758,52684.0
2021-10-07 15:50:00,337.82,337.85,337.21,337.66,44670.0,307.7301,307.7574,307.1744,307.5843,44670.0
2021-10-07 15:55:00,337.7,337.7,337.18,337.5,100074.0,307.6207,307.6207,307.1471,307.4386,100074.0
2021-10-08 09:30:00,333.0,335.35,332.5,333.55,110473.0,303.3394,305.4801,302.8839,303.8404,110473.0
2021-10-08 09:35:00,333.46,334.11,332.88,333.78,44396.0,303.7584,304.3505,303.2301,304.0499,44396.0
2021-10-08 09:40:00,333.82,334.61,332.98,333.0,34570.0,304.0863,304.806,303.3212,303.3394,34570.0
2021-10-08 09:45:00,333.04,333.47,331.08,331.87,50206.0,303.3758,303.7675,301.5904,302.31,50206.0
2021-10-08 09:50:00,331.75,332.09,330.88,331.93,48729.0,302.2007,302.5104,301.4082,302.3647,48729.0
2021-10-08 09:55:00,331.91,332.6,331.37,332.34,44706.0,302.3465,302.975,301.8546,302.7382,44706.0
2021-10-08 10:00:00,332.39,333.62,332.29,333.49,31990.0,302.7837,303.9041,302.6926,303.7857,31990.0
2021-10-08 10:05:00,333.52,333.72,333.33,333.45,30788.0,303.8131,303.9952,303.64,303.7493,30788.0
2021-10-08 10:10:00,333.44,333.48,332.46,332.62,24450.0,303.7402,303.7766,302.8475,302.9932,24450.0
2021-10-08 10:15:00,332.68,333.18,332.47,332.49,24152.0,303.0479,303.5033,302.8566,302.8748,24152.0
2021-10-08 10:20:00,332.46,332.55,332.02,332.33,21718.0,302.8475,302.9295,302.4467,302.7291,21718.0
2021-10-08 10:25:00,332.28,332.62,332.18,332.29,36895.0,302.6835,302.9932,302.5924,302.6926,36895.0
2021-10-08 10:30:00,332.2,333.14,332.15,333.1,23366.0,302.6106,303.4669,302.5651,303.4305,23366.0
2021-10-08 10:35:00,333.1,333.73,333.1,333.49,30010.0,303.4305,304.0044,303.4305,303.7857,30010.0
2021-10-08 10:40:00,333.5,333.75,333.2,333.47,20021.0,303.7948,304.0226,303.5216,303.7675,20021.0
2021-10-08 10:45:00,333.56,334.1,333.49,333.93,21117.0,303.8495,304.3414,303.7857,304.1865,21117.0
2021-10-08 10:50:00,333.9,334.49,333.79,334.09,16517.0,304.1592,304.6967,304.059,304.3323,16517.0
2021-10-08 10:55:00,334.22,334.22,333.58,333.58,13591.0,304.4507,304.4507,303.8677,303.8677,13591.0
2021-10-08 11:00:00,333.56,333.94,333.48,333.56,15977.0,303.8495,304.1956,303.7766,303.8495,15977.0
2021-10-08 11:05:00,333.45,334.32,333.45,334.2,15245.0,303.7493,304.5418,303.7493,304.4325,15245.0
2021-10-08 11:10:00,334.1,334.38,334.03,334.24,10897.0,304.3414,304.5965,304.2776,304.4689,10897.0
2021-10-08 11:15:00,334.31,334.44,334.02,334.36,7876.0,304.5327,304.6511,304.2685,304.5782,7876.0
2021-10-08 11:20:00,334.31,334.38,333.89,333.89,10594.0,304.5327,304.5965,304.1501,304.1501,10594.0
2021-10-08 11:25:00,333.82,334.08,333.6,334.08,18428.0,304.0863,304.3232,303.8859,304.3232,18428.0
2021-10-08 11:30:00,334.0,334.0,333.43,333.68,16326.0,304.2503,304.2503,303.7311,303.9588,16326.0
2021-10-08 11:35:00,333.77,333.79,333.5,333.65,15336.0,304.0408,304.059,303.7948,303.9315,15336.0
2021-10-08 11:40:00,333.66,333.74,333.4,333.63,16818.0,303.9406,304.0135,303.7037,303.9133,16818.0
2021-10-08 11:45:00,333.59,333.79,333.47,333.67,12444.0,303.8768,304.059,303.7675,303.9497,12444.0
2021-10-08 11:50:00,333.67,333.77,333.52,333.6,23020.0,303.9497,304.0408,303.8131,303.8859,23020.0
2021-10-08 11:55:00,333.6,333.65,333.08,333.31,36319.0,303.8859,303.9315,303.4122,303.6218,36319.0
2021-10-08 12:00:00,333.33,333.54,333.12,333.46,18975.0,303.64,303.8313,303.4487,303.7584,18975.0
2021-10-08 12:05:00,333.44,333.49,333.24,333.41,7859.0,303.7402,303.7857,303.558,303.7129,7859.0
2021-10-08 12:10:00,333.42,333.87,333.31,333.87,21690.0,303.722,304.1319,303.6218,304.1319,21690.0
2021-10-08 12:15:00,333.77,333.85,333.5,333.5,8547.0,304.0408,304.1137,303.7948,303.7948,8547.0
2021-10-08 12:20:00,333.52,333.66,333.3,333.55,11245.0,303.8131,303.9406,303.6127,303.8404,11245.0
2021-10-08 12:25:00,333.5,333.5,333.03,333.33,27443.0,303.7948,303.7948,303.3667,303.64,27443.0
2021-10-08 12:30:00,333.34,333.73,333.29,333.7,5919.0,303.6491,304.0044,303.6035,303.977,5919.0
2021-10-08 12:35:00,333.72,333.72,333.45,333.63,12192.0,303.9952,303.9952,303.7493,303.9133,12192.0
2021-10-08 12:40:00,333.68,333.81,333.59,333.79,8177.0,303.9588,304.0772,303.8768,304.059,8177.0
2021-10-08 12:45:00,333.73,333.82,333.65,333.82,6375.0,304.0044,304.0863,303.9315,304.0863,6375.0
2021-10-08 12:50:00,333.77,333.95,333.62,333.65,21971.0,304.0408,304.2048,303.9041,303.9315,21971.0
2021-10-08 12:55:00,333.69,333.75,333.42,333.61,14046.0,303.9679,304.0226,303.722,303.895,14046.0
2021-10-08 13:00:00,333.62,333.87,333.56,333.67,20605.0,303.9041,304.1319,303.8495,303.9497,20605.0
2021-10-08 13:05:00,333.73,333.81,333.5,333.5,3913.0,304.0044,304.0772,303.7948,303.7948,3913.0
2021-10-08 13:10:00,333.5,333.76,333.5,333.7,8149.0,303.7948,304.0317,303.7948,303.977,8149.0
2021-10-08 13:15:00,333.65,333.74,333.09,333.23,22234.0,303.9315,304.0135,303.4214,303.5489,22234.0
2021-10-08 13:20:00,333.28,333.52,333.22,333.23,18672.0,303.5944,303.8131,303.5398,303.5489,18672.0
2021-10-08 13:25:00,333.27,333.5,333.22,333.38,8590.0,303.5853,303.7948,303.5398,303.6855,8590.0
2021-10-08 13:30:00,333.44,333.77,333.35,333.77,13331.0,303.7402,304.0408,303.6582,304.0408,13331.0
2021-10-08 13:35:00,333.75,333.82,333.44,333.48,11847.0,304.0226,304.0863,303.7402,303.7766,11847.0
2021-10-08 13:40:00,333.46,333.68,333.3,333.44,12415.0,303.7584,303.9588,303.6127,303.7402,12415.0
2021-10-08 13:45:00,333.44,333.93,333.44,333.78,14380.0,303.7402,304.1865,303.7402,304.0499,14380.0
2021-10-08 13:50:00,333.76,333.97,333.72,333.92,8502.0,304.0317,304.223,303.9952,304.1774,8502.0
2021-10-08 13:55:00,333.95,334.29,333.9,334.0,16862.0,304.2048,304.5145,304.1592,304.2503,16862.0
2021-10-08 14:00:00,334.03,334.71,334.01,334.59,17521.0,304.2776,304.8971,304.2594,304.7878,17521.0
2021-10-08 14:05:00,334.6,334.74,334.46,334.66,11487.0,304.7969,304.9244,304.6693,304.8515,11487.0
2021-10-08 14:10:00,334.68,334.86,334.67,334.8,11673.0,304.8697,305.0337,304.8606,304.979,11673.0
2021-10-08 14:15:00,334.76,335.04,334.73,334.88,21793.0,304.9426,305.1977,304.9153,305.0519,21793.0
2021-10-08 14:20:00,334.86,335.08,334.74,335.0,17705.0,305.0337,305.2341,304.9244,305.1612,17705.0
2021-10-08 14:25:00,335.0,335.12,334.94,335.09,15059.0,305.1612,305.2705,305.1066,305.2432,15059.0
2021-10-08 14:30:00,335.06,335.29,335.05,335.07,10847.0,305.2159,305.4254,305.2068,305.225,10847.0
2021-10-08 14:35:00,335.07,335.07,334.79,334.84,11138.0,305.225,305.225,304.9699,305.0155,11138.0
2021-10-08 14:40:00,334.88,334.88,334.7,334.73,9139.0,305.0519,305.0519,304.888,304.9153,9139.0
2021-10-08 14:45:00,334.69,334.85,334.6,334.71,8377.0,304.8788,305.0246,304.7969,304.8971,8377.0
2021-10-08 14:50:00,334.76,334.77,334.39,334.4,11542.0,304.9426,304.9517,304.6056,304.6147,11542.0
2021-10-08 14:55:00,334.31,334.65,334.31,334.52,10931.0,304.5327,304.8424,304.5327,304.724,10931.0
2021-10-08 15:00:00,334.61,334.8,334.51,334.74,8449.0,304.806,304.979,304.7149,304.9244,8449.0
2021-10-08 15:05:00,334.74,335.02,334.62,335.0,15351.0,304.9244,305.1795,304.8151,305.1612,15351.0
2021-10-08 15:10:00,335.0,335.21,334.9,335.11,12483.0,305.1612,305.3525,305.0701,305.2614,12483.0
2021-10-08 15:15:00,335.15,335.25,334.94,335.25,7655.0,305.2979,305.389,305.1066,305.389,7655.0
2021-10-08 15:20:00,335.23,335.41,335.13,335.16,15444.0,305.3707,305.5347,305.2797,305.307,15444.0
2021-10-08 15:25:00,335.15,335.25,335.08,335.19,15308.0,305.2979,305.389,305.2341,305.3343,15308.0
2021-10-08 15:30:00,335.22,335.3,334.94,334.99,30171.0,305.3616,305.4345,305.1066,305.1521,30171.0
2021-10-08 15:35:00,335.0,335.16,334.86,335.01,34061.0,305.1612,305.307,305.0337,305.1703,34061.0
2021-10-08 15:40:00,335.0,335.17,334.88,335.01,47761.0,305.1612,305.3161,305.0519,305.1703,47761.0
2021-10-08 15:45:00,335.0,335.12,334.53,334.53,24128.0,305.1612,305.2705,304.7331,304.7331,24128.0
2021-10-08 15:50:00,334.49,334.75,334.18,334.31,54586.0,304.6967,304.9335,304.4143,304.5327,54586.0
2021-10-08 15:55:00,334.32,335.18,334.22,334.44,216342.0,304.5418,305.3252,304.4507,304.6511,216342.0
2021-10-11 09:30:00,335.6,338.47,334.6,337.19,115068.0,305.7078,308.3222,304.7969,307.1562,115068.0
2021-10-11 09:35:00,337.05,337.18,336.03,336.37,19845.0,307.0286,307.1471,306.0995,306.4092,19845.0
2021-10-11 09:40:00,336.5,337.14,336.47,336.83,25638.0,306.5276,307.1106,306.5003,306.8282,25638.0
2021-10-11 09:45:00,336.87,337.66,336.58,337.21,24339.0,306.8647,307.5843,306.6005,307.1744,24339.0
2021-10-11 09:50:00,337.41,337.83,336.96,337.78,19639.0,307.3566,307.7392,306.9467,307.6936,19639.0
2021-10-11 09:55:00,337.75,338.2,337.39,338.14,20959.0,307.6663,308.0762,307.3384,308.0215,20959.0
2021-10-11 10:00:00,338.03,338.7,337.85,338.28,22953.0,307.9213,308.5317,307.7574,308.1491,22953.0
2021-10-11 10:05:00,338.27,338.66,338.13,338.5,11578.0,308.14,308.4952,308.0124,308.3495,11578.0
2021-10-11 10:10:00,338.57,339.01,338.5,338.57,21294.0,308.4132,308.8141,308.3495,308.4132,21294.0
2021-10-11 10:15:00,338.58,338.86,338.28,338.49,18532.0,308.4224,308.6774,308.1491,308.3404,18532.0
2021-10-11 10:20:00,338.51,338.86,338.35,338.56,9320.0,308.3586,308.6774,308.2128,308.4041,9320.0
2021-10-11 10:25:00,338.56,338.59,338.03,338.31,11287.0,308.4041,308.4315,307.9213,308.1764,11287.0
2021-10-11 10:30:00,338.31,338.54,338.1,338.13,13214.0,308.1764,308.3859,307.9851,308.0124,13214.0
2021-10-11 10:35:00,338.19,338.41,338.05,338.4,9827.0,308.0671,308.2675,307.9396,308.2584,9827.0
2021-10-11 10:40:00,338.42,338.66,338.17,338.38,22146.0,308.2766,308.4952,308.0489,308.2402,22146.0
2021-10-11 10:45:00,338.43,338.7,338.32,338.62,12308.0,308.2857,308.5317,308.1855,308.4588,12308.0
2021-10-11 10:50:00,338.64,339.0,338.61,338.97,6686.0,308.477,308.8049,308.4497,308.7776,6686.0
2021-10-11 10:55:00,338.93,339.08,338.44,338.68,13119.0,308.7412,308.8778,308.2948,308.5135,13119.0
2021-10-11 11:00:00,338.58,338.95,338.51,338.91,13958.0,308.4224,308.7594,308.3586,308.723,13958.0
2021-10-11 11:05:00,338.98,339.34,338.91,339.1,19027.0,308.7867,309.1147,308.723,308.896,19027.0
2021-10-11 11:10:00,339.08,339.22,339.05,339.17,5119.0,308.8778,309.0054,308.8505,308.9598,5119.0
2021-10-11 11:15:00,339.14,339.5,339.04,339.39,33977.0,308.9325,309.2604,308.8414,309.1602,33977.0
2021-10-11 11:20:00,339.35,340.33,339.35,340.33,43738.0,309.1238,310.0165,309.1238,310.0165,43738.0
2021-10-11 11:25:00,340.26,340.26,339.85,340.02,36737.0,309.9527,309.9527,309.5792,309.7341,36737.0
2021-10-11 11:30:00,340.0,340.26,339.99,340.25,14001.0,309.7159,309.9527,309.7068,309.9436,14001.0
2021-10-11 11:35:00,340.29,340.75,340.15,340.55,14534.0,309.98,310.3991,309.8525,310.2169,14534.0
2021-10-11 11:40:00,340.6,340.65,340.4,340.49,7216.0,310.2624,310.308,310.0802,310.1622,7216.0
2021-10-11 11:45:00,340.49,340.49,340.17,340.25,15941.0,310.1622,310.1622,309.8707,309.9436,15941.0
2021-10-11 11:50:00,340.18,340.25,340.04,340.1,12636.0,309.8798,309.9436,309.7523,309.807,12636.0
2021-10-11 11:55:00,340.08,340.35,340.06,340.31,6981.0,309.7888,310.0347,309.7705,309.9983,6981.0
2021-10-11 12:00:00,340.28,340.55,340.18,340.18,21050.0,309.9709,310.2169,309.8798,309.8798,21050.0
2021-10-11 12:05:00,340.15,340.21,339.75,340.1,47788.0,309.8525,309.9072,309.4881,309.807,47788.0
2021-10-11 12:10:00,340.09,340.19,339.62,339.84,45414.0,309.7979,309.889,309.3697,309.5701,45414.0
2021-10-11 12:15:00,339.84,340.0,339.59,339.94,48104.0,309.5701,309.7159,309.3424,309.6612,48104.0
2021-10-11 12:20:00,339.94,340.27,339.94,340.25,7288.0,309.6612,309.9618,309.6612,309.9436,7288.0
2021-10-11 12:25:00,340.26,340.3,340.04,340.09,10062.0,309.9527,309.9892,309.7523,309.7979,10062.0
2021-10-11 12:30:00,340.16,340.19,339.96,340.01,10441.0,309.8616,309.889,309.6794,309.725,10441.0
2021-10-11 12:35:00,340.01,340.11,339.95,339.99,10093.0,309.725,309.8161,309.6703,309.7068,10093.0
2021-10-11 12:40:00,339.94,340.1,339.76,339.98,24339.0,309.6612,309.807,309.4973,309.6977,24339.0
2021-10-11 12:45:00,339.95,340.21,339.82,340.05,43216.0,309.6703,309.9072,309.5519,309.7614,43216.0
2021-10-11 12:50:00,340.07,340.2,339.85,340.05,14035.0,309.7796,309.8981,309.5792,309.7614,14035.0
2021-10-11 12:55:00,340.1,340.4,340.1,340.32,12330.0,309.807,310.0802,309.807,310.0074,12330.0
2021-10-11 13:00:00,340.34,340.34,340.01,340.05,12617.0,310.0256,310.0256,309.725,309.7614,12617.0
2021-10-11 13:05:00,340.03,340.17,339.75,340.03,20390.0,309.7432,309.8707,309.4881,309.7432,20390.0
2021-10-11 13:10:00,340.08,340.55,340.08,340.47,15847.0,309.7888,310.2169,309.7888,310.144,15847.0
2021-10-11 13:15:00,340.5,340.86,340.38,340.7,20731.0,310.1713,310.4993,310.062,310.3535,20731.0
2021-10-11 13:20:00,340.62,340.7,340.11,340.11,13689.0,310.2807,310.3535,309.8161,309.8161,13689.0
2021-10-11 13:25:00,340.11,340.21,339.86,340.17,26792.0,309.8161,309.9072,309.5883,309.8707,26792.0
2021-10-11 13:30:00,340.09,340.27,339.91,340.08,25323.0,309.7979,309.9618,309.6339,309.7888,25323.0
2021-10-11 13:35:00,340.04,340.6,340.03,340.56,19479.0,309.7523,310.2624,309.7432,310.226,19479.0
2021-10-11 13:40:00,340.52,340.68,340.37,340.62,11917.0,310.1896,310.3353,310.0529,310.2807,11917.0
2021-10-11 13:45:00,340.57,340.63,340.02,340.25,26388.0,310.2351,310.2898,309.7341,309.9436,26388.0
2021-10-11 13:50:00,340.19,340.27,340.0,340.21,18510.0,309.889,309.9618,309.7159,309.9072,18510.0
2021-10-11 13:55:00,340.15,340.15,339.6,339.88,30131.0,309.8525,309.8525,309.3515,309.6066,30131.0
2021-10-11 14:00:00,339.96,339.96,339.6,339.7,20707.0,309.6794,309.6794,309.3515,309.4426,20707.0
2021-10-11 14:05:00,339.7,339.93,339.64,339.81,11115.0,309.4426,309.6521,309.3879,309.5428,11115.0
2021-10-11 14:10:00,339.86,339.9,339.63,339.7,14183.0,309.5883,309.6248,309.3788,309.4426,14183.0
2021-10-11 14:15:00,339.74,339.99,339.24,339.26,15259.0,309.479,309.7068,309.0236,309.0418,15259.0
2021-10-11 14:20:00,339.31,339.52,338.94,339.47,26708.0,309.0873,309.2786,308.7503,309.2331,26708.0
2021-10-11 14:25:00,339.53,339.54,338.83,338.97,24681.0,309.2877,309.2968,308.6501,308.7776,24681.0
2021-10-11 14:30:00,339.03,339.25,338.94,339.02,13026.0,308.8323,309.0327,308.7503,308.8232,13026.0
2021-10-11 14:35:00,338.98,339.0,338.48,338.48,22769.0,308.7867,308.8049,308.3313,308.3313,22769.0
2021-10-11 14:40:00,338.44,338.67,338.31,338.44,10295.0,308.2948,308.5043,308.1764,308.2948,10295.0
2021-10-11 14:45:00,338.43,338.58,338.29,338.32,11989.0,308.2857,308.4224,308.1582,308.1855,11989.0
2021-10-11 14:50:00,338.32,338.34,338.01,338.13,13480.0,308.1855,308.2037,307.9031,308.0124,13480.0
2021-10-11 14:55:00,338.17,338.54,338.12,338.38,13588.0,308.0489,308.3859,308.0033,308.2402,13588.0
2021-10-11 15:00:00,338.32,338.44,338.11,338.17,11515.0,308.1855,308.2948,307.9942,308.0489,11515.0
2021-10-11 15:05:00,338.15,338.18,337.49,337.68,15486.0,308.0307,308.058,307.4294,307.6025,15486.0
2021-10-11 15:10:00,337.74,337.95,337.74,337.82,11779.0,307.6572,307.8485,307.6572,307.7301,11779.0
2021-10-11 15:15:00,337.81,337.81,337.37,337.41,15344.0,307.7209,307.7209,307.3201,307.3566,15344.0
2021-10-11 15:20:00,337.42,337.46,336.91,337.08,18440.0,307.3657,307.4021,306.9011,307.056,18440.0
2021-10-11 15:25:00,337.12,337.27,336.82,336.9,13276.0,307.0924,307.229,306.8191,306.892,13276.0
2021-10-11 15:30:00,336.96,337.35,336.86,337.19,19902.0,306.9467,307.3019,306.8556,307.1562,19902.0
2021-10-11 15:35:00,337.22,337.74,337.21,337.63,15317.0,307.1835,307.6572,307.1744,307.557,15317.0
2021-10-11 15:40:00,337.63,337.64,337.29,337.33,13968.0,307.557,307.5661,307.2473,307.2837,13968.0
2021-10-11 15:45:00,337.52,337.52,337.14,337.38,13704.0,307.4568,307.4568,307.1106,307.3292,13704.0
2021-10-11 15:50:00,337.2,337.2,336.77,337.05,19973.0,307.1653,307.1653,306.7736,307.0286,19973.0
2021-10-11 15:55:00,337.01,337.11,336.64,336.92,65480.0,306.9922,307.0833,306.6552,306.9102,65480.0
2021-10-12 09:30:00,339.14,340.94,338.62,340.26,80300.0,308.9325,310.5722,308.4588,309.9527,80300.0
2021-10-12 09:35:00,340.12,340.12,338.11,339.44,16701.0,309.8252,309.8252,307.9942,309.2058,16701.0
2021-10-12 09:40:00,339.44,339.44,338.08,338.39,29853.0,309.2058,309.2058,307.9669,308.2493,29853.0
2021-10-12 09:45:00,338.09,338.09,337.4,338.02,39624.0,307.976,307.976,307.3475,307.9122,39624.0
2021-10-12 09:50:00,338.03,339.25,337.88,339.14,17699.0,307.9213,309.0327,307.7847,308.9325,17699.0
2021-10-12 09:55:00,338.85,339.26,338.18,338.18,16563.0,308.6683,309.0418,308.058,308.058,16563.0
2021-10-12 10:00:00,338.09,338.99,338.09,338.32,12346.0,307.976,308.7958,307.976,308.1855,12346.0
2021-10-12 10:05:00,338.6,339.13,338.32,339.03,12497.0,308.4406,308.9234,308.1855,308.8323,12497.0
2021-10-12 10:10:00,339.11,339.66,339.0,339.52,16220.0,308.9052,309.4062,308.8049,309.2786,16220.0
2021-10-12 10:15:00,339.44,339.86,338.87,339.52,27408.0,309.2058,309.5883,308.6865,309.2786,27408.0
2021-10-12 10:20:00,339.46,340.0,339.03,339.96,33699.0,309.224,309.7159,308.8323,309.6794,33699.0
2021-10-12 10:25:00,339.97,340.24,339.67,340.17,14501.0,309.6885,309.9345,309.4153,309.8707,14501.0
2021-10-12 10:30:00,340.07,340.43,339.91,340.41,16498.0,309.7796,310.1076,309.6339,310.0894,16498.0
2021-10-12 10:35:00,340.45,341.05,340.36,340.74,29801.0,310.1258,310.6724,310.0438,310.39,29801.0
2021-10-12 10:40:00,340.74,341.05,340.49,340.49,25749.0,310.39,310.6724,310.1622,310.1622,25749.0
2021-10-12 10:45:00,340.5,340.74,340.15,340.38,16145.0,310.1713,310.39,309.8525,310.062,16145.0
2021-10-12 10:50:00,340.25,340.46,340.04,340.15,14897.0,309.9436,310.1349,309.7523,309.8525,14897.0
2021-10-12 10:55:00,340.19,340.6,339.89,340.14,9488.0,309.889,310.2624,309.6157,309.8434,9488.0
2021-10-12 11:00:00,340.33,340.63,339.8,339.82,15431.0,310.0165,310.2898,309.5337,309.5519,15431.0
2021-10-12 11:05:00,340.0,340.98,339.83,340.6,15550.0,309.7159,310.6086,309.561,310.2624,15550.0
2021-10-12 11:10:00,340.7,340.78,340.27,340.31,9978.0,310.3535,310.4264,309.9618,309.9983,9978.0
2021-10-12 11:15:00,340.4,340.43,340.0,340.42,10410.0,310.0802,310.1076,309.7159,310.0985,10410.0
2021-10-12 11:20:00,340.47,340.53,340.2,340.2,9468.0,310.144,310.1987,309.8981,309.8981,9468.0
2021-10-12 11:25:00,340.29,340.29,339.71,339.84,11345.0,309.98,309.98,309.4517,309.5701,11345.0
2021-10-12 11:30:00,339.84,339.89,339.24,339.24,11791.0,309.5701,309.6157,309.0236,309.0236,11791.0
2021-10-12 11:35:00,339.24,339.24,338.79,338.9,15355.0,309.0236,309.0236,308.6137,308.7139,15355.0
2021-10-12 11:40:00,338.97,339.12,338.8,338.93,7652.0,308.7776,308.9143,308.6228,308.7412,7652.0
2021-10-12 11:45:00,338.93,339.09,338.75,339.02,9951.0,308.7412,308.8869,308.5772,308.8232,9951.0
2021-10-12 11:50:00,339.04,339.37,338.94,339.22,9977.0,308.8414,309.142,308.7503,309.0054,9977.0
2021-10-12 11:55:00,339.38,339.57,339.13,339.51,13354.0,309.1511,309.3242,308.9234,309.2695,13354.0
2021-10-12 12:00:00,339.36,340.04,339.36,340.04,19209.0,309.1329,309.7523,309.1329,309.7523,19209.0
2021-10-12 12:05:00,340.08,340.31,340.0,340.1,34595.0,309.7888,309.9983,309.7159,309.807,34595.0
2021-10-12 12:10:00,340.11,340.56,339.94,340.18,65658.0,309.8161,310.226,309.6612,309.8798,65658.0
2021-10-12 12:15:00,340.18,340.3,339.75,339.77,9862.0,309.8798,309.9892,309.4881,309.5064,9862.0
2021-10-12 12:20:00,339.75,339.76,339.31,339.37,12440.0,309.4881,309.4973,309.0873,309.142,12440.0
2021-10-12 12:25:00,339.35,339.35,339.02,339.18,10101.0,309.1238,309.1238,308.8232,308.9689,10101.0
2021-10-12 12:30:00,339.19,339.2,338.4,338.44,12032.0,308.978,308.9871,308.2584,308.2948,12032.0
2021-10-12 12:35:00,338.36,338.4,338.2,338.4,7922.0,308.222,308.2584,308.0762,308.2584,7922.0
2021-10-12 12:40:00,338.46,338.73,338.39,338.66,7995.0,308.313,308.559,308.2493,308.4952,7995.0
2021-10-12 12:45:00,338.64,338.64,338.27,338.53,6532.0,308.477,308.477,308.14,308.3768,6532.0
2021-10-12 12:50:00,338.43,338.71,338.42,338.54,9595.0,308.2857,308.5408,308.2766,308.3859,9595.0
2021-10-12 12:55:00,338.45,338.69,338.41,338.53,27244.0,308.3039,308.5226,308.2675,308.3768,27244.0
2021-10-12 13:00:00,338.54,338.54,338.38,338.52,7682.0,308.3859,308.3859,308.2402,308.3677,7682.0
2021-10-12 13:05:00,338.65,338.65,338.17,338.24,15537.0,308.4861,308.4861,308.0489,308.1126,15537.0
2021-10-12 13:10:00,338.17,338.52,338.16,338.26,4552.0,308.0489,308.3677,308.0398,308.1309,4552.0
2021-10-12 13:15:00,338.24,338.42,338.18,338.35,9956.0,308.1126,308.2766,308.058,308.2128,9956.0
2021-10-12 13:20:00,338.37,338.37,337.84,337.85,11499.0,308.2311,308.2311,307.7483,307.7574,11499.0
2021-10-12 13:25:00,337.85,338.17,337.85,338.06,10250.0,307.7574,308.0489,307.7574,307.9487,10250.0
2021-10-12 13:30:00,338.05,338.35,337.91,338.32,8214.0,307.9396,308.2128,307.812,308.1855,8214.0
2021-10-12 13:35:00,338.24,338.26,338.12,338.2,4451.0,308.1126,308.1309,308.0033,308.0762,4451.0
2021-10-12 13:40:00,338.17,338.58,338.17,338.58,9470.0,308.0489,308.4224,308.0489,308.4224,9470.0
2021-10-12 13:45:00,338.5,338.55,338.24,338.3,6872.0,308.3495,308.395,308.1126,308.1673,6872.0
2021-10-12 13:50:00,338.33,338.38,337.92,338.05,12044.0,308.1946,308.2402,307.8211,307.9396,12044.0
2021-10-12 13:55:00,338.08,338.36,338.0,338.24,5859.0,307.9669,308.222,307.894,308.1126,5859.0
2021-10-12 14:00:00,338.21,338.44,338.07,338.41,8690.0,308.0853,308.2948,307.9578,308.2675,8690.0
2021-10-12 14:05:00,338.41,338.44,338.25,338.44,5286.0,308.2675,308.2948,308.1218,308.2948,5286.0
2021-10-12 14:10:00,338.5,338.75,338.5,338.7,9275.0,308.3495,308.5772,308.3495,308.5317,9275.0
2021-10-12 14:15:00,338.66,339.0,338.66,338.79,11676.0,308.4952,308.8049,308.4952,308.6137,11676.0
2021-10-12 14:20:00,338.74,338.85,338.61,338.74,5123.0,308.5681,308.6683,308.4497,308.5681,5123.0
2021-10-12 14:25:00,338.79,338.94,338.74,338.83,5117.0,308.6137,308.7503,308.5681,308.6501,5117.0
2021-10-12 14:30:00,338.89,338.98,338.73,338.8,4751.0,308.7047,308.7867,308.559,308.6228,4751.0
2021-10-12 14:35:00,338.87,338.87,338.4,338.45,8199.0,308.6865,308.6865,308.2584,308.3039,8199.0
2021-10-12 14:40:00,338.51,338.64,338.43,338.55,3111.0,308.3586,308.477,308.2857,308.395,3111.0
2021-10-12 14:45:00,338.54,338.54,338.36,338.46,3434.0,308.3859,308.3859,308.222,308.313,3434.0
2021-10-12 14:50:00,338.41,338.72,338.26,338.6,9334.0,308.2675,308.5499,308.1309,308.4406,9334.0
2021-10-12 14:55:00,338.6,338.69,338.26,338.46,19324.0,308.4406,308.5226,308.1309,308.313,19324.0
2021-10-12 15:00:00,338.53,338.58,338.22,338.5,9673.0,308.3768,308.4224,308.0944,308.3495,9673.0
2021-10-12 15:05:00,338.61,338.83,338.58,338.58,10978.0,308.4497,308.6501,308.4224,308.4224,10978.0
2021-10-12 15:10:00,338.62,338.78,338.57,338.65,7776.0,308.4588,308.6045,308.4132,308.4861,7776.0
2021-10-12 15:15:00,338.61,338.73,338.26,338.73,10579.0,308.4497,308.559,308.1309,308.559,10579.0
2021-10-12 15:20:00,338.65,339.22,338.58,339.13,23241.0,308.4861,309.0054,308.4224,308.9234,23241.0
2021-10-12 15:25:00,339.13,339.2,338.96,339.06,12971.0,308.9234,308.9871,308.7685,308.8596,12971.0
2021-10-12 15:30:00,339.05,339.08,338.71,338.86,13287.0,308.8505,308.8778,308.5408,308.6774,13287.0
2021-10-12 15:35:00,338.82,338.92,338.5,338.67,17437.0,308.641,308.7321,308.3495,308.5043,17437.0
2021-10-12 15:40:00,338.66,338.83,337.93,338.02,15197.0,308.4952,308.6501,307.8303,307.9122,15197.0
2021-10-12 15:45:00,337.88,338.07,337.7,337.71,21730.0,307.7847,307.9578,307.6207,307.6298,21730.0
2021-10-12 15:50:00,338.0,338.0,337.43,337.71,35406.0,307.894,307.894,307.3748,307.6298,35406.0
2021-10-12 15:55:00,337.79,338.44,337.79,337.82,97337.0,307.7027,308.2948,307.7027,307.7301,97337.0
2021-10-13 09:30:00,337.32,339.88,337.3,339.0,62993.0,307.2746,309.6066,307.2564,308.8049,62993.0
2021-10-13 09:35:00,339.17,340.12,338.99,340.0,22426.0,308.9598,309.8252,308.7958,309.7159,22426.0
2021-10-13 09:40:00,340.18,340.24,339.01,339.44,35195.0,309.8798,309.9345,308.8141,309.2058,35195.0
2021-10-13 09:45:00,339.36,339.44,338.32,339.03,40009.0,309.1329,309.2058,308.1855,308.8323,40009.0
2021-10-13 09:50:00,338.8,339.32,338.22,338.22,32144.0,308.6228,309.0964,308.0944,308.0944,32144.0
2021-10-13 09:55:00,338.11,338.44,337.89,338.06,24035.0,307.9942,308.2948,307.7938,307.9487,24035.0
2021-10-13 10:00:00,338.0,338.15,337.0,337.32,34806.0,307.894,308.0307,306.9831,307.2746,34806.0
2021-10-13 10:05:00,337.27,337.69,336.92,337.41,16327.0,307.229,307.6116,306.9102,307.3566,16327.0
2021-10-13 10:10:00,337.51,337.78,336.62,337.04,36314.0,307.4477,307.6936,306.6369,307.0195,36314.0
2021-10-13 10:15:00,337.05,337.75,336.92,337.66,17546.0,307.0286,307.6663,306.9102,307.5843,17546.0
2021-10-13 10:20:00,337.61,337.84,337.02,337.05,32858.0,307.5388,307.7483,307.0013,307.0286,32858.0
2021-10-13 10:25:00,337.05,337.36,336.7,336.89,19557.0,307.0286,307.311,306.7098,306.8829,19557.0
2021-10-13 10:30:00,336.81,337.64,336.55,337.54,12403.0,306.81,307.5661,306.5732,307.475,12403.0
2021-10-13 10:35:00,337.56,338.11,337.31,337.34,20983.0,307.4932,307.9942,307.2655,307.2928,20983.0
2021-10-13 10:40:00,337.37,337.77,337.18,337.62,21121.0,307.3201,307.6845,307.1471,307.5479,21121.0
2021-10-13 10:45:00,337.71,337.73,337.39,337.44,17165.0,307.6298,307.6481,307.3384,307.3839,17165.0
2021-10-13 10:50:00,337.44,337.78,337.22,337.37,17799.0,307.3839,307.6936,307.1835,307.3201,17799.0
2021-10-13 10:55:00,337.3,337.34,336.92,337.12,16420.0,307.2564,307.2928,306.9102,307.0924,16420.0
2021-10-13 11:00:00,337.15,337.63,337.08,337.5,10760.0,307.1197,307.557,307.056,307.4386,10760.0
2021-10-13 11:05:00,337.62,337.96,337.62,337.86,12647.0,307.5479,307.8576,307.5479,307.7665,12647.0
2021-10-13 11:10:00,337.75,338.16,337.52,337.88,13918.0,307.6663,308.0398,307.4568,307.7847,13918.0
2021-10-13 11:15:00,337.97,338.3,337.85,338.13,11728.0,307.8667,308.1673,307.7574,308.0124,11728.0
2021-10-13 11:20:00,338.21,338.27,337.86,337.91,15382.0,308.0853,308.14,307.7665,307.812,15382.0
2021-10-13 11:25:00,337.86,337.89,337.4,337.71,8240.0,307.7665,307.7938,307.3475,307.6298,8240.0
2021-10-13 11:30:00,337.75,337.75,337.56,337.67,6922.0,307.6663,307.6663,307.4932,307.5934,6922.0
2021-10-13 11:35:00,337.66,337.81,337.44,337.78,6653.0,307.5843,307.7209,307.3839,307.6936,6653.0
2021-10-13 11:40:00,337.89,338.06,337.79,337.99,11999.0,307.7938,307.9487,307.7027,307.8849,11999.0
2021-10-13 11:45:00,338.05,338.76,338.05,338.46,17599.0,307.9396,308.5863,307.9396,308.313,17599.0
2021-10-13 11:50:00,338.42,338.59,338.06,338.18,6134.0,308.2766,308.4315,307.9487,308.058,6134.0
2021-10-13 11:55:00,338.21,338.23,337.9,338.04,7165.0,308.0853,308.1035,307.8029,307.9305,7165.0
2021-10-13 12:00:00,338.03,338.28,337.96,338.28,10696.0,307.9213,308.1491,307.8576,308.1491,10696.0
2021-10-13 12:05:00,338.26,338.53,338.22,338.51,10724.0,308.1309,308.3768,308.0944,308.3586,10724.0
2021-10-13 12:10:00,338.55,338.61,338.47,338.49,6338.0,308.395,308.4497,308.3222,308.3404,6338.0
2021-10-13 12:15:00,338.61,338.62,338.26,338.3,17059.0,308.4497,308.4588,308.1309,308.1673,17059.0
2021-10-13 12:20:00,338.32,338.41,338.16,338.41,8086.0,308.1855,308.2675,308.0398,308.2675,8086.0
2021-10-13 12:25:00,338.42,338.59,338.42,338.57,7693.0,308.2766,308.4315,308.2766,308.4132,7693.0
2021-10-13 12:30:00,338.56,338.57,338.35,338.55,15183.0,308.4041,308.4132,308.2128,308.395,15183.0
2021-10-13 12:35:00,338.56,339.05,338.55,338.92,12655.0,308.4041,308.8505,308.395,308.7321,12655.0
2021-10-13 12:40:00,338.96,339.16,338.87,338.91,9709.0,308.7685,308.9507,308.6865,308.723,9709.0
2021-10-13 12:45:00,338.92,338.92,338.43,338.49,16164.0,308.7321,308.7321,308.2857,308.3404,16164.0
2021-10-13 12:50:00,338.44,338.47,338.11,338.31,14439.0,308.2948,308.3222,307.9942,308.1764,14439.0
2021-10-13 12:55:00,338.34,338.74,338.28,338.74,6454.0,308.2037,308.5681,308.1491,308.5681,6454.0
2021-10-13 13:00:00,338.78,338.93,338.49,338.88,18367.0,308.6045,308.7412,308.3404,308.6956,18367.0
2021-10-13 13:05:00,338.84,338.99,338.71,338.8,6389.0,308.6592,308.7958,308.5408,308.6228,6389.0
2021-10-13 13:10:00,338.82,339.12,338.76,339.1,6534.0,308.641,308.9143,308.5863,308.896,6534.0
2021-10-13 13:15:00,339.12,339.17,338.94,339.15,7940.0,308.9143,308.9598,308.7503,308.9416,7940.0
2021-10-13 13:20:00,339.06,339.09,338.93,339.08,8570.0,308.8596,308.8869,308.7412,308.8778,8570.0
2021-10-13 13:25:00,339.02,339.43,339.02,339.42,6735.0,308.8232,309.1966,308.8232,309.1875,6735.0
2021-10-13 13:30:00,339.38,339.75,339.37,339.59,15936.0,309.1511,309.4881,309.142,309.3424,15936.0
2021-10-13 13:35:00,339.48,339.74,339.34,339.74,8165.0,309.2422,309.479,309.1147,309.479,8165.0
2021-10-13 13:40:00,339.73,339.8,339.2,339.3,12383.0,309.4699,309.5337,308.9871,309.0782,12383.0
2021-10-13 13:45:00,339.36,339.37,339.03,339.03,7313.0,309.1329,309.142,308.8323,308.8323,7313.0
2021-10-13 13:50:00,339.07,339.37,339.04,339.37,6278.0,308.8687,309.142,308.8414,309.142,6278.0
2021-10-13 13:55:00,339.33,339.47,339.25,339.31,8071.0,309.1056,309.2331,309.0327,309.0873,8071.0
2021-10-13 14:00:00,339.25,340.23,339.14,339.45,22414.0,309.0327,309.9254,308.9325,309.2149,22414.0
2021-10-13 14:05:00,339.45,339.55,338.83,339.35,13067.0,309.2149,309.306,308.6501,309.1238,13067.0
2021-10-13 14:10:00,339.35,339.64,339.0,339.64,9650.0,309.1238,309.3879,308.8049,309.3879,9650.0
2021-10-13 14:15:00,339.63,339.63,339.17,339.18,10507.0,309.3788,309.3788,308.9598,308.9689,10507.0
2021-10-13 14:20:00,339.28,339.47,339.19,339.25,8639.0,309.06,309.2331,308.978,309.0327,8639.0
2021-10-13 14:25:00,339.27,339.27,338.84,338.99,13181.0,309.0509,309.0509,308.6592,308.7958,13181.0
2021-10-13 14:30:00,338.98,338.98,338.58,338.78,13491.0,308.7867,308.7867,308.4224,308.6045,13491.0
2021-10-13 14:35:00,338.75,338.82,338.45,338.51,15042.0,308.5772,308.641,308.3039,308.3586,15042.0
2021-10-13 14:40:00,338.46,338.5,338.06,338.24,11708.0,308.313,308.3495,307.9487,308.1126,11708.0
2021-10-13 14:45:00,338.17,338.27,337.83,338.0,10333.0,308.0489,308.14,307.7392,307.894,10333.0
2021-10-13 14:50:00,337.99,338.38,337.94,338.29,8901.0,307.8849,308.2402,307.8394,308.1582,8901.0
2021-10-13 14:55:00,338.32,338.45,338.2,338.27,12204.0,308.1855,308.3039,308.0762,308.14,12204.0
2021-10-13 15:00:00,338.28,338.29,337.74,337.8,13647.0,308.1491,308.1582,307.6572,307.7118,13647.0
2021-10-13 15:05:00,337.83,338.41,337.73,338.41,10707.0,307.7392,308.2675,307.6481,308.2675,10707.0
2021-10-13 15:10:00,338.29,338.3,337.86,338.05,16007.0,308.1582,308.1673,307.7665,307.9396,16007.0
2021-10-13 15:15:00,337.96,338.36,337.91,338.09,14711.0,307.8576,308.222,307.812,307.976,14711.0
2021-10-13 15:20:00,338.13,338.32,338.03,338.2,9770.0,308.0124,308.1855,307.9213,308.0762,9770.0
2021-10-13 15:25:00,338.22,338.52,338.13,338.52,13020.0,308.0944,308.3677,308.0124,308.3677,13020.0
2021-10-13 15:30:00,338.48,338.74,338.46,338.46,14005.0,308.3313,308.5681,308.313,308.313,14005.0
2021-10-13 15:35:00,338.43,338.67,338.39,338.58,17836.0,308.2857,308.5043,308.2493,308.4224,17836.0
2021-10-13 15:40:00,338.58,338.61,337.76,337.76,20733.0,308.4224,308.4497,307.6754,307.6754,20733.0
2021-10-13 15:45:00,337.77,338.41,337.72,338.41,32684.0,307.6845,308.2675,307.639,308.2675,32684.0
2021-10-13 15:50:00,338.31,338.56,338.22,338.35,38598.0,308.1764,308.4041,308.0944,308.2128,38598.0
2021-10-13 15:55:00,338.34,338.49,338.07,338.39,125485.0,308.2037,308.3404,307.9578,308.2493,125485.0
2021-10-14 09:30:00,340.53,341.53,340.1,341.24,93475.0,310.1987,311.1096,309.807,310.8454,93475.0
2021-10-14 09:35:00,341.14,341.58,340.89,341.29,21762.0,310.7543,311.1551,310.5266,310.891,21762.0
2021-10-14 09:40:00,341.21,342.55,341.02,341.27,24629.0,310.8181,312.0387,310.645,310.8728,24629.0
2021-10-14 09:45:00,341.21,341.7,340.55,340.81,14844.0,310.8181,311.2645,310.2169,310.4537,14844.0
2021-10-14 09:50:00,340.69,340.99,340.1,340.81,36927.0,310.3444,310.6177,309.807,310.4537,36927.0
2021-10-14 09:55:00,340.89,341.17,340.38,341.04,17466.0,310.5266,310.7817,310.062,310.6632,17466.0
2021-10-14 10:00:00,341.02,342.24,341.02,342.16,30614.0,310.645,311.7564,310.645,311.6835,30614.0
2021-10-14 10:05:00,342.15,342.37,341.9,342.16,20221.0,311.6744,311.8748,311.4466,311.6835,20221.0
2021-10-14 10:10:00,342.19,342.79,342.16,342.6,23069.0,311.7108,312.2574,311.6835,312.0843,23069.0
2021-10-14 10:15:00,342.63,342.93,342.44,342.63,16064.0,312.1116,312.3849,311.9385,312.1116,16064.0
2021-10-14 10:20:00,342.76,342.84,342.38,342.63,16949.0,312.23,312.3029,311.8839,312.1116,16949.0
2021-10-14 10:25:00,342.59,342.6,342.12,342.18,13231.0,312.0752,312.0843,311.647,311.7017,13231.0
2021-10-14 10:30:00,342.19,342.43,341.74,341.82,16592.0,311.7108,311.9294,311.3009,311.3738,16592.0
2021-10-14 10:35:00,341.78,341.83,341.5,341.79,10270.0,311.3373,311.3829,311.0823,311.3464,10270.0
2021-10-14 10:40:00,341.91,342.21,341.66,341.77,59861.0,311.4558,311.729,311.228,311.3282,59861.0
2021-10-14 10:45:00,341.73,342.62,341.73,342.51,50128.0,311.2918,312.1025,311.2918,312.0023,50128.0
2021-10-14 10:50:00,342.56,343.0,342.49,342.72,26033.0,312.0479,312.4487,311.9841,312.1936,26033.0
2021-10-14 10:55:00,342.86,343.3,342.65,343.23,48061.0,312.3211,312.7219,312.1298,312.6582,48061.0
2021-10-14 11:00:00,343.15,343.89,343.12,343.72,37616.0,312.5853,313.2594,312.558,313.1045,37616.0
2021-10-14 11:05:00,343.65,344.37,343.58,343.83,23701.0,313.0408,313.6966,312.977,313.2047,23701.0
2021-10-14 11:10:00,343.74,343.92,343.66,343.66,13271.0,313.1228,313.2867,313.0499,313.0499,13271.0
2021-10-14 11:15:00,343.72,344.28,343.65,344.13,19834.0,313.1045,313.6147,313.0408,313.478,19834.0
2021-10-14 11:20:00,344.13,344.19,343.85,343.87,18667.0,313.478,313.5327,313.223,313.2412,18667.0
2021-10-14 11:25:00,343.91,343.94,343.48,343.71,20396.0,313.2776,313.3049,312.8859,313.0954,20396.0
2021-10-14 11:30:00,343.74,343.83,343.43,343.5,6889.0,313.1228,313.2047,312.8404,312.9041,6889.0
2021-10-14 11:35:00,343.56,343.72,343.43,343.65,9758.0,312.9588,313.1045,312.8404,313.0408,9758.0
2021-10-14 11:40:00,343.59,343.59,343.14,343.36,9493.0,312.9861,312.9861,312.5762,312.7766,9493.0
2021-10-14 11:45:00,343.4,343.49,343.13,343.2,8867.0,312.813,312.895,312.5671,312.6309,8867.0
2021-10-14 11:50:00,343.37,343.45,343.18,343.18,9324.0,312.7857,312.8586,312.6126,312.6126,9324.0
2021-10-14 11:55:00,343.23,343.27,343.11,343.13,9690.0,312.6582,312.6946,312.5489,312.5671,9690.0
2021-10-14 12:00:00,343.09,343.24,343.01,343.16,12883.0,312.5306,312.6673,312.4578,312.5944,12883.0
2021-10-14 12:05:00,343.22,343.6,343.2,343.58,13644.0,312.6491,312.9952,312.6309,312.977,13644.0
2021-10-14 12:10:00,343.61,343.66,343.48,343.62,12514.0,313.0043,313.0499,312.8859,313.0134,12514.0
2021-10-14 12:15:00,343.62,343.7,343.43,343.44,11203.0,313.0134,313.0863,312.8404,312.8495,11203.0
2021-10-14 12:20:00,343.51,343.56,343.37,343.54,10682.0,312.9132,312.9588,312.7857,312.9406,10682.0
2021-10-14 12:25:00,343.45,343.56,343.44,343.51,5636.0,312.8586,312.9588,312.8495,312.9132,5636.0
2021-10-14 12:30:00,343.56,343.59,343.36,343.41,8898.0,312.9588,312.9861,312.7766,312.8221,8898.0
2021-10-14 12:35:00,343.41,344.0,343.38,344.0,16058.0,312.8221,313.3596,312.7948,313.3596,16058.0
2021-10-14 12:40:00,343.96,343.98,343.69,343.69,12698.0,313.3232,313.3414,313.0772,313.0772,12698.0
2021-10-14 12:45:00,343.66,343.66,343.43,343.5,4156.0,313.0499,313.0499,312.8404,312.9041,4156.0
2021-10-14 12:50:00,343.56,343.66,343.47,343.59,19338.0,312.9588,313.0499,312.8768,312.9861,19338.0
2021-10-14 12:55:00,343.56,343.99,343.33,343.79,26260.0,312.9588,313.3505,312.7493,313.1683,26260.0
2021-10-14 13:00:00,343.85,343.85,343.5,343.53,12899.0,313.223,313.223,312.9041,312.9315,12899.0
2021-10-14 13:05:00,343.53,343.8,343.47,343.49,12513.0,312.9315,313.1774,312.8768,312.895,12513.0
2021-10-14 13:10:00,343.5,343.52,343.12,343.31,12801.0,312.9041,312.9223,312.558,312.7311,12801.0
2021-10-14 13:15:00,343.27,343.34,343.09,343.24,6710.0,312.6946,312.7584,312.5306,312.6673,6710.0
2021-10-14 13:20:00,343.26,343.27,342.93,342.98,13321.0,312.6855,312.6946,312.3849,312.4304,13321.0
2021-10-14 13:25:00,342.97,343.0,342.78,342.82,8550.0,312.4213,312.4487,312.2483,312.2847,8550.0
2021-10-14 13:30:00,342.92,343.14,342.88,342.97,13195.0,312.3758,312.5762,312.3394,312.4213,13195.0
2021-10-14 13:35:00,343.0,343.01,342.75,342.75,11911.0,312.4487,312.4578,312.2209,312.2209,11911.0
2021-10-14 13:40:00,342.73,342.92,342.66,342.88,9696.0,312.2027,312.3758,312.1389,312.3394,9696.0
2021-10-14 13:45:00,342.89,343.07,342.75,342.97,22520.0,312.3485,312.5124,312.2209,312.4213,22520.0
2021-10-14 13:50:00,342.98,343.15,342.92,342.98,13275.0,312.4304,312.5853,312.3758,312.4304,13275.0
2021-10-14 13:55:00,342.99,343.13,342.9,343.08,9703.0,312.4396,312.5671,312.3576,312.5215,9703.0
2021-10-14 14:00:00,343.08,343.14,342.83,342.89,22147.0,312.5215,312.5762,312.2938,312.3485,22147.0
2021-10-14 14:05:00,342.96,343.0,342.7,342.72,14067.0,312.4122,312.4487,312.1754,312.1936,14067.0
2021-10-14 14:10:00,342.75,342.78,342.58,342.68,29946.0,312.2209,312.2483,312.0661,312.1572,29946.0
2021-10-14 14:15:00,342.69,342.95,342.67,342.95,10975.0,312.1663,312.4031,312.1481,312.4031,10975.0
2021-10-14 14:20:00,342.94,343.0,342.67,342.91,21996.0,312.394,312.4487,312.1481,312.3667,21996.0
2021-10-14 14:25:00,342.86,343.15,342.78,343.15,12043.0,312.3211,312.5853,312.2483,312.5853,12043.0
2021-10-14 14:30:00,343.15,343.16,342.92,343.0,14579.0,312.5853,312.5944,312.3758,312.4487,14579.0
2021-10-14 14:35:00,343.0,343.12,342.85,342.96,14979.0,312.4487,312.558,312.312,312.4122,14979.0
2021-10-14 14:40:00,343.0,343.12,342.89,343.03,15811.0,312.4487,312.558,312.3485,312.476,15811.0
2021-10-14 14:45:00,343.04,343.13,342.89,343.1,10590.0,312.4851,312.5671,312.3485,312.5398,10590.0
2021-10-14 14:50:00,343.13,343.13,343.0,343.0,8215.0,312.5671,312.5671,312.4487,312.4487,8215.0
2021-10-14 14:55:00,343.03,343.29,342.99,343.28,18557.0,312.476,312.7128,312.4396,312.7037,18557.0
2021-10-14 15:00:00,343.25,343.41,343.12,343.41,9043.0,312.6764,312.8221,312.558,312.8221,9043.0
2021-10-14 15:05:00,343.39,343.4,343.13,343.15,7209.0,312.8039,312.813,312.5671,312.5853,7209.0
2021-10-14 15:10:00,343.11,343.35,343.06,343.35,10215.0,312.5489,312.7675,312.5033,312.7675,10215.0
2021-10-14 15:15:00,343.33,343.39,343.25,343.39,24267.0,312.7493,312.8039,312.6764,312.8039,24267.0
2021-10-14 15:20:00,343.35,343.47,343.19,343.2,12633.0,312.7675,312.8768,312.6217,312.6309,12633.0
2021-10-14 15:25:00,343.2,343.37,342.96,343.03,32412.0,312.6309,312.7857,312.4122,312.476,32412.0
2021-10-14 15:30:00,343.03,343.28,342.93,342.99,29779.0,312.476,312.7037,312.3849,312.4396,29779.0
2021-10-14 15:35:00,343.0,343.16,342.91,343.05,23515.0,312.4487,312.5944,312.3667,312.4942,23515.0
2021-10-14 15:40:00,343.11,343.35,342.92,343.35,25470.0,312.5489,312.7675,312.3758,312.7675,25470.0
2021-10-14 15:45:00,343.3,343.31,343.04,343.2,34787.0,312.7219,312.7311,312.4851,312.6309,34787.0
2021-10-14 15:50:00,343.3,344.0,343.22,343.92,55530.0,312.7219,313.3596,312.6491,313.2867,55530.0
2021-10-14 15:55:00,343.9,344.21,343.58,343.96,121942.0,313.2685,313.5509,312.977,313.3232,121942.0
2021-10-15 09:30:00,346.54,347.26,345.85,346.67,240786.0,315.6734,316.3292,315.0448,315.7918,240786.0
2021-10-15 09:35:00,346.71,347.34,346.37,346.51,45845.0,315.8282,316.4021,315.5185,315.646,45845.0
2021-10-15 09:40:00,346.64,346.8,345.75,346.46,23126.0,315.7644,315.9102,314.9537,315.6005,23126.0
2021-10-15 09:45:00,346.45,346.59,345.92,345.93,33856.0,315.5914,315.7189,315.1086,315.1177,33856.0
2021-10-15 09:50:00,345.93,347.27,345.93,346.73,32210.0,315.1177,316.3383,315.1177,315.8464,32210.0
2021-10-15 09:55:00,346.85,347.25,346.48,346.93,32972.0,315.9557,316.3201,315.6187,316.0286,32972.0
2021-10-15 10:00:00,346.9,347.5,346.68,347.36,25285.0,316.0013,316.5478,315.8009,316.4203,25285.0
2021-10-15 10:05:00,347.42,348.0,347.33,347.82,28228.0,316.475,317.0033,316.393,316.8393,28228.0
2021-10-15 10:10:00,347.85,348.15,347.59,348.15,23785.0,316.8667,317.1399,316.6298,317.1399,23785.0
2021-10-15 10:15:00,348.15,348.36,347.97,348.29,19631.0,317.1399,317.3312,316.976,317.2675,19631.0
2021-10-15 10:20:00,348.26,348.45,348.16,348.28,14278.0,317.2402,317.4132,317.1491,317.2584,14278.0
2021-10-15 10:25:00,348.23,348.31,347.39,347.42,33010.0,317.2128,317.2857,316.4476,316.475,33010.0
2021-10-15 10:30:00,347.4,348.52,347.4,348.49,22616.0,316.4568,317.477,316.4568,317.4497,22616.0
2021-10-15 10:35:00,348.45,348.5,348.21,348.4,23310.0,317.4132,317.4588,317.1946,317.3677,23310.0
2021-10-15 10:40:00,348.42,348.47,347.69,347.74,16899.0,317.3859,317.4314,316.7209,316.7665,16899.0
2021-10-15 10:45:00,347.64,348.74,347.64,348.74,46391.0,316.6754,317.6774,316.6754,317.6774,46391.0
2021-10-15 10:50:00,348.76,348.76,348.45,348.5,15820.0,317.6956,317.6956,317.4132,317.4588,15820.0
2021-10-15 10:55:00,348.45,348.95,348.27,348.95,36164.0,317.4132,317.8687,317.2493,317.8687,36164.0
2021-10-15 11:00:00,348.98,349.18,348.85,349.09,22971.0,317.896,318.0782,317.7776,317.9962,22971.0
2021-10-15 11:05:00,349.15,349.22,348.8,349.02,44143.0,318.0509,318.1146,317.7321,317.9325,44143.0
2021-10-15 11:10:00,348.97,349.05,348.68,348.84,30218.0,317.8869,317.9598,317.6227,317.7685,30218.0
2021-10-15 11:15:00,348.83,349.0,348.74,348.92,17545.0,317.7594,317.9142,317.6774,317.8414,17545.0
2021-10-15 11:20:00,348.94,349.27,348.85,349.24,52631.0,317.8596,318.1602,317.7776,318.1329,52631.0
2021-10-15 11:25:00,349.24,349.25,349.04,349.2,19448.0,318.1329,318.142,317.9507,318.0964,19448.0
2021-10-15 11:30:00,349.19,349.31,349.0,349.18,17485.0,318.0873,318.1966,317.9142,318.0782,17485.0
2021-10-15 11:35:00,349.15,349.18,348.65,348.7,24145.0,318.0509,318.0782,317.5954,317.641,24145.0
2021-10-15 11:40:00,348.71,349.18,348.67,349.09,19088.0,317.6501,318.0782,317.6136,317.9962,19088.0
2021-10-15 11:45:00,349.0,349.19,348.94,349.19,13654.0,317.9142,318.0873,317.8596,318.0873,13654.0
2021-10-15 11:50:00,349.15,349.15,348.62,348.68,17567.0,318.0509,318.0509,317.5681,317.6227,17567.0
2021-10-15 11:55:00,348.72,348.72,348.21,348.25,14839.0,317.6592,317.6592,317.1946,317.231,14839.0
2021-10-15 12:00:00,348.35,348.78,348.35,348.7,9641.0,317.3221,317.7138,317.3221,317.641,9641.0
2021-10-15 12:05:00,348.74,349.07,348.61,348.86,9279.0,317.6774,317.978,317.559,317.7867,9279.0
2021-10-15 12:10:00,348.86,349.06,348.86,349.06,5026.0,317.7867,317.9689,317.7867,317.9689,5026.0
2021-10-15 12:15:00,348.97,349.02,348.7,348.73,12795.0,317.8869,317.9325,317.641,317.6683,12795.0
2021-10-15 12:20:00,348.73,348.77,348.43,348.53,11273.0,317.6683,317.7047,317.395,317.4861,11273.0
2021-10-15 12:25:00,348.55,348.69,348.55,348.59,7702.0,317.5043,317.6319,317.5043,317.5408,7702.0
2021-10-15 12:30:00,348.65,348.83,348.57,348.65,8099.0,317.5954,317.7594,317.5225,317.5954,8099.0
2021-10-15 12:35:00,348.64,348.64,348.46,348.59,13065.0,317.5863,317.5863,317.4223,317.5408,13065.0
2021-10-15 12:40:00,348.65,348.88,348.58,348.82,5598.0,317.5954,317.8049,317.5316,317.7503,5598.0
2021-10-15 12:45:00,348.82,349.0,348.78,349.0,16064.0,317.7503,317.9142,317.7138,317.9142,16064.0
2021-10-15 12:50:00,349.0,349.23,348.98,349.23,18868.0,317.9142,318.1238,317.896,318.1238,18868.0
2021-10-15 12:55:00,349.2,349.39,349.16,349.21,20965.0,318.0964,318.2695,318.06,318.1055,20965.0
2021-10-15 13:00:00,349.22,349.26,348.89,349.13,9167.0,318.1146,318.1511,317.814,318.0327,9167.0
2021-10-15 13:05:00,349.08,349.21,349.0,349.04,9871.0,317.9871,318.1055,317.9142,317.9507,9871.0
2021-10-15 13:10:00,349.05,349.13,348.92,348.94,5810.0,317.9598,318.0327,317.8414,317.8596,5810.0
2021-10-15 13:15:00,348.94,349.1,348.8,348.85,20169.0,317.8596,318.0053,317.7321,317.7776,20169.0
2021-10-15 13:20:00,348.84,349.08,348.81,349.06,11153.0,317.7685,317.9871,317.7412,317.9689,11153.0
2021-10-15 13:25:00,349.02,349.2,348.94,349.0,9430.0,317.9325,318.0964,317.8596,317.9142,9430.0
2021-10-15 13:30:00,349.01,349.2,348.98,349.2,12608.0,317.9233,318.0964,317.896,318.0964,12608.0
2021-10-15 13:35:00,349.25,349.4,349.25,349.27,22850.0,318.142,318.2786,318.142,318.1602,22850.0
2021-10-15 13:40:00,349.28,349.56,349.28,349.53,21338.0,318.1693,318.4244,318.1693,318.397,21338.0
2021-10-15 13:45:00,349.57,349.72,349.51,349.62,16644.0,318.4335,318.5701,318.3788,318.479,16644.0
2021-10-15 13:50:00,349.61,349.71,349.58,349.67,8400.0,318.4699,318.561,318.4426,318.5246,8400.0
2021-10-15 13:55:00,349.64,349.79,349.57,349.6,14371.0,318.4972,318.6339,318.4335,318.4608,14371.0
2021-10-15 14:00:00,349.6,349.95,349.57,349.92,27573.0,318.4608,318.7796,318.4335,318.7523,27573.0
2021-10-15 14:05:00,349.94,350.12,349.89,350.07,46681.0,318.7705,318.9345,318.725,318.8889,46681.0
2021-10-15 14:10:00,350.07,350.14,349.95,349.99,8977.0,318.8889,318.9527,318.7796,318.8161,8977.0
2021-10-15 14:15:00,350.07,350.07,349.81,349.84,13572.0,318.8889,318.8889,318.6521,318.6794,13572.0
2021-10-15 14:20:00,349.92,349.92,349.7,349.77,10180.0,318.7523,318.7523,318.5519,318.6157,10180.0
2021-10-15 14:25:00,349.78,349.9,349.7,349.78,10301.0,318.6248,318.7341,318.5519,318.6248,10301.0
2021-10-15 14:30:00,349.8,349.81,349.46,349.54,13675.0,318.643,318.6521,318.3333,318.4061,13675.0
2021-10-15 14:35:00,349.54,349.7,349.46,349.61,11077.0,318.4061,318.5519,318.3333,318.4699,11077.0
2021-10-15 14:40:00,349.6,349.67,349.53,349.63,6667.0,318.4608,318.5246,318.397,318.4881,6667.0
2021-10-15 14:45:00,349.59,349.64,349.51,349.62,18326.0,318.4517,318.4972,318.3788,318.479,18326.0
2021-10-15 14:50:00,349.66,349.66,349.45,349.51,22519.0,318.5155,318.5155,318.3242,318.3788,22519.0
2021-10-15 14:55:00,349.49,349.75,349.49,349.66,11663.0,318.3606,318.5974,318.3606,318.5155,11663.0
2021-10-15 15:00:00,349.66,349.74,349.6,349.65,15365.0,318.5155,318.5883,318.4608,318.5063,15365.0
2021-10-15 15:05:00,349.66,350.0,349.63,349.81,34666.0,318.5155,318.8252,318.4881,318.6521,34666.0
2021-10-15 15:10:00,349.79,350.08,349.79,350.03,21538.0,318.6339,318.898,318.6339,318.8525,21538.0
2021-10-15 15:15:00,349.99,350.12,349.87,350.04,23266.0,318.8161,318.9345,318.7067,318.8616,23266.0
2021-10-15 15:20:00,350.06,350.3,349.94,350.25,14215.0,318.8798,319.0984,318.7705,319.0529,14215.0
2021-10-15 15:25:00,350.3,350.7,350.27,350.63,32744.0,319.0984,319.4628,319.0711,319.3991,32744.0
2021-10-15 15:30:00,350.61,350.75,350.52,350.68,36339.0,319.3808,319.5084,319.2989,319.4446,36339.0
2021-10-15 15:35:00,350.69,350.7,350.19,350.22,32730.0,319.4537,319.4628,318.9982,319.0256,32730.0
2021-10-15 15:40:00,350.2,350.51,350.19,350.33,21416.0,319.0074,319.2897,318.9982,319.1258,21416.0
2021-10-15 15:45:00,350.34,350.48,350.17,350.42,37590.0,319.1349,319.2624,318.98,319.2078,37590.0
2021-10-15 15:50:00,350.38,350.84,350.23,350.67,66465.0,319.1713,319.5903,319.0347,319.4355,66465.0
2021-10-15 15:55:00,350.67,350.96,350.28,350.41,153871.0,319.4355,319.6997,319.0802,319.1986,153871.0
2021-10-18 09:30:00,349.0,350.3,349.0,350.0,87772.0,317.9142,319.0984,317.9142,318.8252,87772.0
2021-10-18 09:35:00,349.91,350.79,349.69,350.67,27345.0,318.7432,319.5448,318.5428,319.4355,27345.0
2021-10-18 09:40:00,350.62,352.1,350.3,351.81,33341.0,319.3899,320.7381,319.0984,320.4739,33341.0
2021-10-18 09:45:00,352.0,353.49,351.97,352.84,37579.0,320.647,322.0043,320.6197,321.4122,37579.0
2021-10-18 09:50:00,352.85,353.3,352.66,352.8,17515.0,321.4213,321.8312,321.2482,321.3758,17515.0
2021-10-18 09:55:00,352.81,353.17,352.5,352.63,25102.0,321.3849,321.7128,321.1025,321.2209,25102.0
2021-10-18 10:00:00,352.57,352.91,352.41,352.91,11926.0,321.1663,321.476,321.0205,321.476,11926.0
2021-10-18 10:05:00,352.84,352.84,351.88,351.96,33477.0,321.4122,321.4122,320.5377,320.6106,33477.0
2021-10-18 10:10:00,352.03,352.03,351.5,351.77,25133.0,320.6744,320.6744,320.1916,320.4375,25133.0
2021-10-18 10:15:00,351.69,351.92,351.41,351.62,33903.0,320.3646,320.5742,320.1096,320.3009,33903.0
2021-10-18 10:20:00,351.59,352.25,351.47,352.21,32005.0,320.2735,320.8748,320.1642,320.8383,32005.0
2021-10-18 10:25:00,352.17,353.49,352.13,352.77,32221.0,320.8019,322.0043,320.7654,321.3484,32221.0
2021-10-18 10:30:00,352.77,352.88,351.92,352.63,42643.0,321.3484,321.4486,320.5742,321.2209,42643.0
2021-10-18 10:35:00,352.67,353.0,352.33,352.86,15794.0,321.2573,321.558,320.9476,321.4304,15794.0
2021-10-18 10:40:00,352.99,353.5,352.99,353.34,17183.0,321.5488,322.0134,321.5488,321.8677,17183.0
2021-10-18 10:45:00,353.26,353.62,353.14,353.15,20871.0,321.7948,322.1227,321.6855,321.6946,20871.0
2021-10-18 10:50:00,353.22,353.22,352.86,352.97,14698.0,321.7584,321.7584,321.4304,321.5306,14698.0
2021-10-18 10:55:00,353.02,353.02,352.54,352.58,16475.0,321.5762,321.5762,321.1389,321.1754,16475.0
2021-10-18 11:00:00,352.61,352.87,352.58,352.81,26383.0,321.2027,321.4395,321.1754,321.3849,26383.0
2021-10-18 11:05:00,352.73,353.33,352.67,353.1,33262.0,321.312,321.8586,321.2573,321.649,33262.0
2021-10-18 11:10:00,353.05,353.19,352.8,352.85,12074.0,321.6035,321.731,321.3758,321.4213,12074.0
2021-10-18 11:15:00,352.81,353.18,352.71,353.11,20004.0,321.3849,321.7219,321.2938,321.6582,20004.0
2021-10-18 11:20:00,353.11,353.26,352.98,353.0,15380.0,321.6582,321.7948,321.5397,321.558,15380.0
2021-10-18 11:25:00,353.0,353.01,352.76,352.84,14896.0,321.558,321.5671,321.3393,321.4122,14896.0
2021-10-18 11:30:00,352.77,352.99,352.61,352.92,14799.0,321.3484,321.5488,321.2027,321.4851,14799.0
2021-10-18 11:35:00,352.93,353.0,352.57,352.59,14378.0,321.4942,321.558,321.1663,321.1845,14378.0
2021-10-18 11:40:00,352.57,352.92,352.52,352.86,11139.0,321.1663,321.4851,321.1207,321.4304,11139.0
2021-10-18 11:45:00,352.86,353.6,352.86,353.56,26802.0,321.4304,322.1045,321.4304,322.0681,26802.0
2021-10-18 11:50:00,353.52,353.99,353.44,353.94,16812.0,322.0316,322.4598,321.9588,322.4142,16812.0
2021-10-18 11:55:00,353.91,354.14,353.8,353.8,12854.0,322.3869,322.5964,322.2867,322.2867,12854.0
2021-10-18 12:00:00,353.85,354.26,353.71,354.24,26179.0,322.3322,322.7057,322.2047,322.6875,26179.0
2021-10-18 12:05:00,354.25,354.29,354.0,354.07,9208.0,322.6966,322.7331,322.4689,322.5326,9208.0
2021-10-18 12:10:00,354.08,354.08,353.84,353.88,10101.0,322.5418,322.5418,322.3231,322.3596,10101.0
2021-10-18 12:15:00,353.84,353.86,353.65,353.8,7057.0,322.3231,322.3414,322.1501,322.2867,7057.0
2021-10-18 12:20:00,353.77,353.77,353.51,353.6,11538.0,322.2594,322.2594,322.0225,322.1045,11538.0
2021-10-18 12:25:00,353.59,353.68,353.38,353.68,11023.0,322.0954,322.1774,321.9041,322.1774,11023.0
2021-10-18 12:30:00,353.67,353.99,353.52,353.98,11531.0,322.1683,322.4598,322.0316,322.4507,11531.0
2021-10-18 12:35:00,353.93,354.58,353.93,354.32,20498.0,322.4051,322.9972,322.4051,322.7604,20498.0
2021-10-18 12:40:00,354.4,354.62,354.32,354.61,17957.0,322.8333,323.0337,322.7604,323.0246,17957.0
2021-10-18 12:45:00,354.6,354.79,354.42,354.53,16738.0,323.0154,323.1885,322.8515,322.9517,16738.0
2021-10-18 12:50:00,354.45,354.59,354.38,354.55,8313.0,322.8788,323.0063,322.815,322.9699,8313.0
2021-10-18 12:55:00,354.49,354.65,354.39,354.52,17914.0,322.9152,323.061,322.8241,322.9426,17914.0
2021-10-18 13:00:00,354.49,354.6,354.2,354.6,14621.0,322.9152,323.0154,322.6511,323.0154,14621.0
2021-10-18 13:05:00,354.59,354.59,354.24,354.4,7728.0,323.0063,323.0063,322.6875,322.8333,7728.0
2021-10-18 13:10:00,354.43,354.5,354.23,354.32,17142.0,322.8606,322.9243,322.6784,322.7604,17142.0
2021-10-18 13:15:00,354.31,354.56,354.3,354.45,13104.0,322.7513,322.979,322.7422,322.8788,13104.0
2021-10-18 13:20:00,354.45,354.92,354.34,354.92,23645.0,322.8788,323.3069,322.7786,323.3069,23645.0
2021-10-18 13:25:00,354.95,355.16,354.9,354.97,24938.0,323.3343,323.5256,323.2887,323.3525,24938.0
2021-10-18 13:30:00,354.96,355.03,354.65,354.85,14922.0,323.3434,323.4071,323.061,323.2432,14922.0
2021-10-18 13:35:00,354.81,355.04,354.77,354.93,31714.0,323.2067,323.4163,323.1703,323.316,31714.0
2021-10-18 13:40:00,354.98,355.01,354.68,355.0,9849.0,323.3616,323.3889,323.0883,323.3798,9849.0
2021-10-18 13:45:00,355.04,355.38,354.91,355.29,27604.0,323.4163,323.726,323.2978,323.644,27604.0
2021-10-18 13:50:00,355.31,355.43,355.21,355.39,21964.0,323.6622,323.7715,323.5711,323.7351,21964.0
2021-10-18 13:55:00,355.39,355.83,355.39,355.67,16078.0,323.7351,324.1359,323.7351,323.9901,16078.0
2021-10-18 14:00:00,355.73,355.73,355.47,355.66,27735.0,324.0448,324.0448,323.8079,323.981,27735.0
2021-10-18 14:05:00,355.68,355.95,355.65,355.69,30277.0,323.9992,324.2452,323.9719,324.0084,30277.0
2021-10-18 14:10:00,355.68,355.78,355.44,355.49,24408.0,323.9992,324.0903,323.7806,323.8262,24408.0
2021-10-18 14:15:00,355.44,355.63,355.12,355.28,94402.0,323.7806,323.9537,323.4891,323.6349,94402.0
2021-10-18 14:20:00,355.24,355.24,354.75,354.99,37164.0,323.5984,323.5984,323.1521,323.3707,37164.0
2021-10-18 14:25:00,354.99,355.25,354.76,355.18,13280.0,323.3707,323.6075,323.1612,323.5438,13280.0
2021-10-18 14:30:00,355.17,355.33,354.95,355.04,22495.0,323.5347,323.6804,323.3343,323.4163,22495.0
2021-10-18 14:35:00,355.03,355.03,354.51,354.77,47090.0,323.4071,323.4071,322.9335,323.1703,47090.0
2021-10-18 14:40:00,354.76,354.84,354.25,354.27,21101.0,323.1612,323.2341,322.6966,322.7148,21101.0
2021-10-18 14:45:00,354.25,354.58,354.17,354.51,30972.0,322.6966,322.9972,322.6237,322.9335,30972.0
2021-10-18 14:50:00,354.52,354.76,354.29,354.56,29023.0,322.9426,323.1612,322.7331,322.979,29023.0
2021-10-18 14:55:00,354.49,354.82,354.49,354.57,15231.0,322.9152,323.2158,322.9152,322.9881,15231.0
2021-10-18 15:00:00,354.54,354.64,354.48,354.58,12236.0,322.9608,323.0519,322.9061,322.9972,12236.0
2021-10-18 15:05:00,354.56,354.69,354.51,354.68,14633.0,322.979,323.0974,322.9335,323.0883,14633.0
2021-10-18 15:10:00,354.64,355.01,354.63,355.0,12091.0,323.0519,323.3889,323.0428,323.3798,12091.0
2021-10-18 15:15:00,354.95,355.09,354.88,355.09,11733.0,323.3343,323.4618,323.2705,323.4618,11733.0
2021-10-18 15:20:00,355.09,355.14,354.96,355.05,19744.0,323.4618,323.5073,323.3434,323.4254,19744.0
2021-10-18 15:25:00,355.02,355.1,354.91,355.01,24602.0,323.398,323.4709,323.2978,323.3889,24602.0
2021-10-18 15:30:00,355.02,355.18,354.94,355.11,49656.0,323.398,323.5438,323.3252,323.48,49656.0
2021-10-18 15:35:00,355.1,355.14,354.86,354.99,25591.0,323.4709,323.5073,323.2523,323.3707,25591.0
2021-10-18 15:40:00,354.93,355.13,354.65,354.66,24709.0,323.316,323.4982,323.061,323.0701,24709.0
2021-10-18 15:45:00,354.69,355.0,354.61,354.8,30963.0,323.0974,323.3798,323.0246,323.1976,30963.0
2021-10-18 15:50:00,354.88,355.33,354.46,355.26,42268.0,323.2705,323.6804,322.8879,323.6167,42268.0
2021-10-18 15:55:00,355.28,355.3,354.89,355.0,109256.0,323.6349,323.6531,323.2796,323.3798,109256.0
2021-10-19 09:30:00,356.94,357.36,355.93,355.95,72946.0,325.147,325.5296,324.227,324.2452,72946.0
2021-10-19 09:35:00,356.02,356.07,354.42,354.51,32149.0,324.309,324.3545,322.8515,322.9335,32149.0
2021-10-19 09:40:00,354.64,355.31,354.64,354.97,24295.0,323.0519,323.6622,323.0519,323.3525,24295.0
2021-10-19 09:45:00,355.18,356.03,355.06,355.28,19248.0,323.5438,324.3181,323.4345,323.6349,19248.0
2021-10-19 09:50:00,355.32,356.52,355.2,355.7,24999.0,323.6713,324.7644,323.562,324.0175,24999.0
2021-10-19 09:55:00,355.62,356.19,355.42,355.76,17763.0,323.9446,324.4638,323.7624,324.0721,17763.0
2021-10-19 10:00:00,355.9,356.17,355.35,355.83,26013.0,324.1996,324.4456,323.6986,324.1359,26013.0
2021-10-19 10:05:00,355.82,355.91,355.5,355.91,12022.0,324.1268,324.2088,323.8353,324.2088,12022.0
2021-10-19 10:10:00,355.89,357.15,355.82,356.94,25953.0,324.1905,325.3383,324.1268,325.147,25953.0
2021-10-19 10:15:00,356.97,356.97,355.93,356.18,21138.0,325.1743,325.1743,324.227,324.4547,21138.0
2021-10-19 10:20:00,356.02,356.37,355.85,356.29,49836.0,324.309,324.6278,324.1541,324.5549,49836.0
2021-10-19 10:25:00,356.2,356.51,356.04,356.51,14355.0,324.4729,324.7553,324.3272,324.7553,14355.0
2021-10-19 10:30:00,356.44,356.44,355.54,355.65,21634.0,324.6916,324.6916,323.8717,323.9719,21634.0
2021-10-19 10:35:00,355.68,355.94,355.31,355.54,17072.0,323.9992,324.2361,323.6622,323.8717,17072.0
2021-10-19 10:40:00,355.72,355.9,355.6,355.65,17013.0,324.0357,324.1996,323.9264,323.9719,17013.0
2021-10-19 10:45:00,355.65,355.65,355.08,355.13,12637.0,323.9719,323.9719,323.4527,323.4982,12637.0
2021-10-19 10:50:00,355.12,355.5,355.0,355.44,16546.0,323.4891,323.8353,323.3798,323.7806,16546.0
2021-10-19 10:55:00,355.55,355.69,355.35,355.42,25837.0,323.8808,324.0084,323.6986,323.7624,25837.0
2021-10-19 11:00:00,355.54,355.61,355.11,355.6,10209.0,323.8717,323.9355,323.48,323.9264,10209.0
2021-10-19 11:05:00,355.63,355.7,355.15,355.38,24379.0,323.9537,324.0175,323.5165,323.726,24379.0
2021-10-19 11:10:00,355.38,355.65,355.27,355.58,9898.0,323.726,323.9719,323.6258,323.9082,9898.0
2021-10-19 11:15:00,355.52,356.0,355.49,355.92,30726.0,323.8535,324.2907,323.8262,324.2179,30726.0
2021-10-19 11:20:00,355.8,355.89,355.53,355.54,21020.0,324.1086,324.1905,323.8626,323.8717,21020.0
2021-10-19 11:25:00,355.65,355.86,355.45,355.75,7137.0,323.9719,324.1632,323.7897,324.063,7137.0
2021-10-19 11:30:00,355.78,355.87,355.28,355.28,12547.0,324.0903,324.1723,323.6349,323.6349,12547.0
2021-10-19 11:35:00,355.31,355.32,355.08,355.17,12926.0,323.6622,323.6713,323.4527,323.5347,12926.0
2021-10-19 11:40:00,355.13,355.52,355.09,355.42,11853.0,323.4982,323.8535,323.4618,323.7624,11853.0
2021-10-19 11:45:00,355.42,355.7,355.36,355.55,9888.0,323.7624,324.0175,323.7077,323.8808,9888.0
2021-10-19 11:50:00,355.55,355.84,355.42,355.66,15877.0,323.8808,324.145,323.7624,323.981,15877.0
2021-10-19 11:55:00,355.64,355.96,355.6,355.86,7982.0,323.9628,324.2543,323.9264,324.1632,7982.0
2021-10-19 12:00:00,355.8,355.9,355.67,355.8,10303.0,324.1086,324.1996,323.9901,324.1086,10303.0
2021-10-19 12:05:00,355.88,356.06,355.8,356.04,11219.0,324.1814,324.3454,324.1086,324.3272,11219.0
2021-10-19 12:10:00,356.05,356.17,355.96,356.12,9595.0,324.3363,324.4456,324.2543,324.4001,9595.0
2021-10-19 12:15:00,356.04,356.09,355.83,355.83,13653.0,324.3272,324.3727,324.1359,324.1359,13653.0
2021-10-19 12:20:00,355.83,355.87,355.61,355.8,8241.0,324.1359,324.1723,323.9355,324.1086,8241.0
2021-10-19 12:25:00,355.78,355.95,355.73,355.85,13634.0,324.0903,324.2452,324.0448,324.1541,13634.0
2021-10-19 12:30:00,355.88,356.27,355.88,356.15,13002.0,324.1814,324.5367,324.1814,324.4274,13002.0
2021-10-19 12:35:00,356.18,356.35,356.18,356.29,7269.0,324.4547,324.6096,324.4547,324.5549,7269.0
2021-10-19 12:40:00,356.3,356.38,356.24,356.38,6883.0,324.564,324.6369,324.5094,324.6369,6883.0
2021-10-19 12:45:00,356.4,356.47,356.3,356.31,10167.0,324.6551,324.7189,324.564,324.5731,10167.0
2021-10-19 12:50:00,356.35,356.41,356.14,356.35,9997.0,324.6096,324.6642,324.4183,324.6096,9997.0
2021-10-19 12:55:00,356.34,356.43,356.27,356.3,9847.0,324.6005,324.6824,324.5367,324.564,9847.0
2021-10-19 13:00:00,356.34,356.38,356.11,356.14,6165.0,324.6005,324.6369,324.3909,324.4183,6165.0
2021-10-19 13:05:00,356.17,356.23,355.96,356.18,9325.0,324.4456,324.5003,324.2543,324.4547,9325.0
2021-10-19 13:10:00,356.11,356.27,355.99,356.2,9314.0,324.3909,324.5367,324.2816,324.4729,9314.0
2021-10-19 13:15:00,356.16,356.26,356.05,356.24,6497.0,324.4365,324.5276,324.3363,324.5094,6497.0
2021-10-19 13:20:00,356.27,356.38,356.24,356.31,6666.0,324.5367,324.6369,324.5094,324.5731,6666.0
2021-10-19 13:25:00,356.29,356.36,356.15,356.27,8254.0,324.5549,324.6187,324.4274,324.5367,8254.0
2021-10-19 13:30:00,356.27,356.4,356.22,356.38,16397.0,324.5367,324.6551,324.4911,324.6369,16397.0
2021-10-19 13:35:00,356.4,356.77,356.34,356.77,10118.0,324.6551,324.9922,324.6005,324.9922,10118.0
2021-10-19 13:40:00,356.76,356.89,356.73,356.85,23088.0,324.983,325.1015,324.9557,325.065,23088.0
2021-10-19 13:45:00,356.86,357.06,356.81,356.81,24199.0,325.0741,325.2563,325.0286,325.0286,24199.0
2021-10-19 13:50:00,356.82,357.19,356.8,357.11,12265.0,325.0377,325.3747,325.0195,325.3019,12265.0
2021-10-19 13:55:00,357.11,357.33,357.04,357.3,13949.0,325.3019,325.5023,325.2381,325.4749,13949.0
2021-10-19 14:00:00,357.28,357.78,357.26,357.76,28672.0,325.4567,325.9122,325.4385,325.894,28672.0
2021-10-19 14:05:00,357.75,358.09,357.69,358.05,25723.0,325.8849,326.1946,325.8302,326.1581,25723.0
2021-10-19 14:10:00,358.07,358.07,357.46,357.49,30318.0,326.1764,326.1764,325.6207,325.648,30318.0
2021-10-19 14:15:00,357.45,357.45,357.16,357.43,11211.0,325.6116,325.6116,325.3474,325.5934,11211.0
2021-10-19 14:20:00,357.38,357.43,357.28,357.32,12967.0,325.5478,325.5934,325.4567,325.4932,12967.0
2021-10-19 14:25:00,357.33,357.61,357.26,357.38,14535.0,325.5023,325.7573,325.4385,325.5478,14535.0
2021-10-19 14:30:00,357.39,357.46,357.03,357.22,21330.0,325.5569,325.6207,325.229,325.4021,21330.0
2021-10-19 14:35:00,357.24,357.29,357.14,357.25,10456.0,325.4203,325.4658,325.3292,325.4294,10456.0
2021-10-19 14:40:00,357.22,357.3,357.18,357.28,8726.0,325.4021,325.4749,325.3656,325.4567,8726.0
2021-10-19 14:45:00,357.28,357.46,357.23,357.26,21217.0,325.4567,325.6207,325.4112,325.4385,21217.0
2021-10-19 14:50:00,357.34,357.56,357.34,357.5,8846.0,325.5114,325.7118,325.5114,325.6571,8846.0
2021-10-19 14:55:00,357.43,357.68,357.39,357.41,12642.0,325.5934,325.8211,325.5569,325.5752,12642.0
2021-10-19 15:00:00,357.34,357.35,357.17,357.23,6076.0,325.5114,325.5205,325.3565,325.4112,6076.0
2021-10-19 15:05:00,357.23,357.48,357.18,357.48,9994.0,325.4112,325.6389,325.3656,325.6389,9994.0
2021-10-19 15:10:00,357.48,357.74,357.47,357.73,23104.0,325.6389,325.8758,325.6298,325.8666,23104.0
2021-10-19 15:15:00,357.74,358.08,357.7,358.06,26129.0,325.8758,326.1855,325.8393,326.1673,26129.0
2021-10-19 15:20:00,358.04,358.04,357.6,357.6,12905.0,326.149,326.149,325.7482,325.7482,12905.0
2021-10-19 15:25:00,357.59,357.89,357.59,357.87,11566.0,325.7391,326.0124,325.7391,325.9942,11566.0
2021-10-19 15:30:00,357.85,357.9,357.5,357.87,23108.0,325.976,326.0215,325.6571,325.9942,23108.0
2021-10-19 15:35:00,357.85,358.06,357.6,357.72,21733.0,325.976,326.1673,325.7482,325.8575,21733.0
2021-10-19 15:40:00,357.7,357.88,357.46,357.56,18213.0,325.8393,326.0033,325.6207,325.7118,18213.0
2021-10-19 15:45:00,357.58,357.73,357.51,357.54,23558.0,325.73,325.8666,325.6662,325.6936,23558.0
2021-10-19 15:50:00,357.56,357.9,357.48,357.87,33569.0,325.7118,326.0215,325.6389,325.9942,33569.0
2021-10-19 15:55:00,357.83,358.08,357.71,358.06,75752.0,325.9577,326.1855,325.8484,326.1673,75752.0
2021-10-20 09:30:00,357.74,359.0,357.0,358.81,71684.0,325.8758,327.0235,325.2017,326.8505,71684.0
2021-10-20 09:35:00,358.76,359.21,357.77,357.8,23397.0,326.8049,327.2148,325.9031,325.9304,23397.0
2021-10-20 09:40:00,357.77,357.82,356.67,357.49,38981.0,325.9031,325.9486,324.9011,325.648,38981.0
2021-10-20 09:45:00,357.86,358.86,357.59,358.74,23965.0,325.9851,326.896,325.7391,326.7867,23965.0
2021-10-20 09:50:00,358.66,358.72,357.81,357.81,13956.0,326.7138,326.7685,325.9395,325.9395,13956.0
2021-10-20 09:55:00,357.8,358.34,357.61,358.22,22026.0,325.9304,326.4223,325.7573,326.313,22026.0
2021-10-20 10:00:00,358.29,358.29,357.91,358.04,22474.0,326.3768,326.3768,326.0306,326.149,22474.0
2021-10-20 10:05:00,358.04,358.38,357.76,358.06,40202.0,326.149,326.4588,325.894,326.1673,40202.0
2021-10-20 10:10:00,358.01,358.29,357.72,357.89,40743.0,326.1217,326.3768,325.8575,326.0124,40743.0
2021-10-20 10:15:00,357.88,357.92,356.21,356.69,48271.0,326.0033,326.0397,324.482,324.9193,48271.0
2021-10-20 10:20:00,356.7,357.53,356.7,357.46,16902.0,324.9284,325.6845,324.9284,325.6207,16902.0
2021-10-20 10:25:00,357.52,357.82,357.35,357.78,25758.0,325.6754,325.9486,325.5205,325.9122,25758.0
2021-10-20 10:30:00,357.82,357.98,357.53,357.89,24620.0,325.9486,326.0944,325.6845,326.0124,24620.0
2021-10-20 10:35:00,357.89,357.94,357.09,357.1,18428.0,326.0124,326.0579,325.2837,325.2928,18428.0
2021-10-20 10:40:00,357.21,357.57,356.92,357.02,17166.0,325.393,325.7209,325.1288,325.2199,17166.0
2021-10-20 10:45:00,357.06,357.28,356.97,357.28,14470.0,325.2563,325.4567,325.1743,325.4567,14470.0
2021-10-20 10:50:00,357.37,357.55,357.27,357.4,17291.0,325.5387,325.7027,325.4476,325.566,17291.0
2021-10-20 10:55:00,357.36,357.7,357.28,357.34,16701.0,325.5296,325.8393,325.4567,325.5114,16701.0
2021-10-20 11:00:00,357.42,357.49,356.79,356.81,15965.0,325.5843,325.648,325.0104,325.0286,15965.0
2021-10-20 11:05:00,356.84,357.43,356.83,357.43,21162.0,325.0559,325.5934,325.0468,325.5934,21162.0
2021-10-20 11:10:00,357.36,357.62,357.11,357.49,7801.0,325.5296,325.7664,325.3019,325.648,7801.0
2021-10-20 11:15:00,357.51,357.86,357.5,357.85,7461.0,325.6662,325.9851,325.6571,325.976,7461.0
2021-10-20 11:20:00,357.89,358.25,357.89,357.97,9094.0,326.0124,326.3403,326.0124,326.0853,9094.0
2021-10-20 11:25:00,357.86,358.18,357.65,357.65,13838.0,325.9851,326.2766,325.7938,325.7938,13838.0
2021-10-20 11:30:00,357.67,357.75,357.3,357.34,19199.0,325.812,325.8849,325.4749,325.5114,19199.0
2021-10-20 11:35:00,357.42,357.76,357.42,357.71,11763.0,325.5843,325.894,325.5843,325.8484,11763.0
2021-10-20 11:40:00,357.65,357.9,357.55,357.9,5895.0,325.7938,326.0215,325.7027,326.0215,5895.0
2021-10-20 11:45:00,357.93,358.37,357.9,358.32,9791.0,326.0488,326.4496,326.0215,326.4041,9791.0
2021-10-20 11:50:00,358.41,358.77,358.37,358.76,6321.0,326.4861,326.814,326.4496,326.8049,6321.0
2021-10-20 11:55:00,358.78,359.1,358.77,359.04,13002.0,326.8231,327.1146,326.814,327.06,13002.0
2021-10-20 12:00:00,359.02,359.1,358.98,359.04,7014.0,327.0417,327.1146,327.0053,327.06,7014.0
2021-10-20 12:05:00,359.05,359.1,358.73,358.78,9039.0,327.0691,327.1146,326.7776,326.8231,9039.0
2021-10-20 12:10:00,358.84,359.1,358.8,358.91,8901.0,326.8778,327.1146,326.8413,326.9415,8901.0
2021-10-20 12:15:00,358.88,358.96,358.85,358.86,9696.0,326.9142,326.9871,326.8869,326.896,9696.0
2021-10-20 12:20:00,358.83,358.96,358.67,358.92,8953.0,326.8687,326.9871,326.7229,326.9507,8953.0
2021-10-20 12:25:00,358.92,359.38,358.91,359.38,5769.0,326.9507,327.3697,326.9415,327.3697,5769.0
2021-10-20 12:30:00,359.37,359.37,359.21,359.35,8953.0,327.3606,327.3606,327.2148,327.3424,8953.0
2021-10-20 12:35:00,359.28,359.44,359.22,359.36,4490.0,327.2786,327.4243,327.2239,327.3515,4490.0
2021-10-20 12:40:00,359.4,359.44,359.27,359.31,3810.0,327.3879,327.4243,327.2695,327.3059,3810.0
2021-10-20 12:45:00,359.24,359.28,359.07,359.1,7038.0,327.2422,327.2786,327.0873,327.1146,7038.0
2021-10-20 12:50:00,359.11,359.25,359.0,359.25,8114.0,327.1237,327.2513,327.0235,327.2513,8114.0
2021-10-20 12:55:00,359.17,359.39,359.13,359.3,4732.0,327.1784,327.3788,327.1419,327.2968,4732.0
2021-10-20 13:00:00,359.23,359.23,358.95,359.03,6834.0,327.233,327.233,326.978,327.0509,6834.0
2021-10-20 13:05:00,358.99,359.28,358.86,359.28,9703.0,327.0144,327.2786,326.896,327.2786,9703.0
2021-10-20 13:10:00,359.27,359.57,359.22,359.47,7311.0,327.2695,327.5428,327.2239,327.4517,7311.0
2021-10-20 13:15:00,359.44,359.48,358.92,359.04,12291.0,327.4243,327.4608,326.9507,327.06,12291.0
2021-10-20 13:20:00,359.06,359.24,358.75,359.24,7324.0,327.0782,327.2422,326.7958,327.2422,7324.0
2021-10-20 13:25:00,359.21,359.35,359.09,359.27,8162.0,327.2148,327.3424,327.1055,327.2695,8162.0
2021-10-20 13:30:00,359.2,359.28,359.02,359.03,9806.0,327.2057,327.2786,327.0417,327.0509,9806.0
2021-10-20 13:35:00,359.01,359.16,358.96,358.98,4693.0,327.0326,327.1693,326.9871,327.0053,4693.0
2021-10-20 13:40:00,358.96,359.01,358.68,358.84,20668.0,326.9871,327.0326,326.732,326.8778,20668.0
2021-10-20 13:45:00,358.81,358.86,358.55,358.76,8387.0,326.8505,326.896,326.6136,326.8049,8387.0
2021-10-20 13:50:00,358.76,359.06,358.71,358.94,10159.0,326.8049,327.0782,326.7594,326.9689,10159.0
2021-10-20 13:55:00,358.87,358.97,358.72,358.95,9020.0,326.9051,326.9962,326.7685,326.978,9020.0
2021-10-20 14:00:00,358.9,359.16,358.7,359.16,42330.0,326.9324,327.1693,326.7503,327.1693,42330.0
2021-10-20 14:05:00,359.19,359.28,359.09,359.26,6342.0,327.1966,327.2786,327.1055,327.2604,6342.0
2021-10-20 14:10:00,359.22,359.42,359.16,359.32,16578.0,327.2239,327.4061,327.1693,327.315,16578.0
2021-10-20 14:15:00,359.28,359.46,359.17,359.22,16657.0,327.2786,327.4426,327.1784,327.2239,16657.0
2021-10-20 14:20:00,359.16,359.17,359.01,359.03,5770.0,327.1693,327.1784,327.0326,327.0509,5770.0
2021-10-20 14:25:00,359.06,359.14,358.92,358.96,6489.0,327.0782,327.1511,326.9507,326.9871,6489.0
2021-10-20 14:30:00,358.96,358.96,358.62,358.72,19252.0,326.9871,326.9871,326.6774,326.7685,19252.0
2021-10-20 14:35:00,358.74,359.09,358.63,359.02,25389.0,326.7867,327.1055,326.6865,327.0417,25389.0
2021-10-20 14:40:00,358.96,359.02,358.39,358.46,22397.0,326.9871,327.0417,326.4679,326.5316,22397.0
2021-10-20 14:45:00,358.3,358.52,358.17,358.41,10983.0,326.3859,326.5863,326.2675,326.4861,10983.0
2021-10-20 14:50:00,358.36,358.4,357.88,358.09,14326.0,326.4405,326.477,326.0033,326.1946,14326.0
2021-10-20 14:55:00,358.14,358.25,358.01,358.01,15973.0,326.2401,326.3403,326.1217,326.1217,15973.0
2021-10-20 15:00:00,358.12,358.3,358.07,358.1,12086.0,326.2219,326.3859,326.1764,326.2037,12086.0
2021-10-20 15:05:00,358.15,358.2,358.05,358.06,12809.0,326.2492,326.2948,326.1581,326.1673,12809.0
2021-10-20 15:10:00,358.07,358.14,358.01,358.13,14207.0,326.1764,326.2401,326.1217,326.231,14207.0
2021-10-20 15:15:00,358.03,358.05,357.52,357.56,18896.0,326.1399,326.1581,325.6754,325.7118,18896.0
2021-10-20 15:20:00,357.53,357.83,357.53,357.83,20721.0,325.6845,325.9577,325.6845,325.9577,20721.0
2021-10-20 15:25:00,357.81,357.95,357.75,357.75,19987.0,325.9395,326.0671,325.8849,325.8849,19987.0
2021-10-20 15:30:00,357.75,358.09,357.73,358.06,15154.0,325.8849,326.1946,325.8666,326.1673,15154.0
2021-10-20 15:35:00,358.04,358.13,357.74,358.0,17756.0,326.149,326.231,325.8758,326.1126,17756.0
2021-10-20 15:40:00,358.01,358.2,357.86,358.06,23412.0,326.1217,326.2948,325.9851,326.1673,23412.0
2021-10-20 15:45:00,358.11,358.23,357.95,357.95,18659.0,326.2128,326.3221,326.0671,326.0671,18659.0
2021-10-20 15:50:00,357.9,358.18,357.85,358.14,40473.0,326.0215,326.2766,325.976,326.2401,40473.0
2021-10-20 15:55:00,358.09,358.35,357.83,358.32,98661.0,326.1946,326.4314,325.9577,326.4041,98661.0
2021-10-21 09:30:00,358.2,361.63,358.2,361.56,86568.0,326.2948,329.4193,326.2948,329.3555,86568.0
2021-10-21 09:35:00,361.56,361.56,359.71,360.06,32597.0,329.3555,329.3555,327.6703,327.9891,32597.0
2021-10-21 09:40:00,359.9,359.94,358.12,358.95,22861.0,327.8434,327.8798,326.2219,326.978,22861.0
2021-10-21 09:45:00,358.97,359.64,358.81,359.33,14449.0,326.9962,327.6065,326.8505,327.3241,14449.0
2021-10-21 09:50:00,359.41,359.93,359.3,359.52,20249.0,327.397,327.8707,327.2968,327.4972,20249.0
2021-10-21 09:55:00,359.56,359.93,359.4,359.82,24336.0,327.5336,327.8707,327.3879,327.7705,24336.0
2021-10-21 10:00:00,359.98,360.15,359.13,359.13,29667.0,327.9162,328.0711,327.1419,327.1419,29667.0
2021-10-21 10:05:00,359.14,359.9,359.14,359.82,26830.0,327.1511,327.8434,327.1511,327.7705,26830.0
2021-10-21 10:10:00,360.0,360.17,359.58,359.88,15441.0,327.9345,328.0893,327.5519,327.8251,15441.0
2021-10-21 10:15:00,359.93,360.15,359.61,359.75,19754.0,327.8707,328.0711,327.5792,327.7067,19754.0
2021-10-21 10:20:00,359.75,360.1,359.61,360.06,15479.0,327.7067,328.0256,327.5792,327.9891,15479.0
2021-10-21 10:25:00,360.06,360.67,360.06,360.63,16255.0,327.9891,328.5448,327.9891,328.5083,16255.0
2021-10-21 10:30:00,360.63,360.78,360.35,360.38,10105.0,328.5083,328.645,328.2533,328.2806,10105.0
2021-10-21 10:35:00,360.32,360.4,359.95,360.05,48729.0,328.226,328.2988,327.8889,327.98,48729.0
2021-10-21 10:40:00,360.12,360.13,359.76,359.99,5290.0,328.0438,328.0529,327.7158,327.9253,5290.0
2021-10-21 10:45:00,360.12,360.24,359.75,360.21,9913.0,328.0438,328.1531,327.7067,328.1258,9913.0
2021-10-21 10:50:00,360.14,360.21,359.93,360.04,13396.0,328.062,328.1258,327.8707,327.9709,13396.0
2021-10-21 10:55:00,359.96,360.75,359.96,360.42,22924.0,327.898,328.6177,327.898,328.317,22924.0
2021-10-21 11:00:00,360.42,360.54,360.12,360.12,9600.0,328.317,328.4264,328.0438,328.0438,9600.0
2021-10-21 11:05:00,360.04,360.32,359.83,360.23,9225.0,327.9709,328.226,327.7796,328.144,9225.0
2021-10-21 11:10:00,360.22,360.4,360.08,360.21,10126.0,328.1349,328.2988,328.0073,328.1258,10126.0
2021-10-21 11:15:00,360.27,360.9,360.27,360.74,10821.0,328.1804,328.7543,328.1804,328.6085,10821.0
2021-10-21 11:20:00,360.74,360.87,360.55,360.66,18576.0,328.6085,328.727,328.4355,328.5357,18576.0
2021-10-21 11:25:00,360.65,360.95,360.61,360.64,12021.0,328.5266,328.7998,328.4901,328.5175,12021.0
2021-10-21 11:30:00,360.66,361.04,360.56,360.91,17198.0,328.5357,328.8818,328.4446,328.7634,17198.0
2021-10-21 11:35:00,360.91,361.15,360.48,360.51,10757.0,328.7634,328.982,328.3717,328.399,10757.0
2021-10-21 11:40:00,360.46,360.68,360.41,360.66,6717.0,328.3535,328.5539,328.3079,328.5357,6717.0
2021-10-21 11:45:00,360.67,361.05,360.65,360.99,6945.0,328.5448,328.8909,328.5266,328.8363,6945.0
2021-10-21 11:50:00,361.03,361.11,360.95,360.96,7248.0,328.8727,328.9456,328.7998,328.809,7248.0
2021-10-21 11:55:00,360.93,360.97,360.84,360.97,2840.0,328.7816,328.8181,328.6996,328.8181,2840.0
2021-10-21 12:00:00,360.93,361.13,360.93,361.08,8714.0,328.7816,328.9638,328.7816,328.9183,8714.0
2021-10-21 12:05:00,361.14,361.17,360.75,360.87,13274.0,328.9729,329.0002,328.6177,328.727,13274.0
2021-10-21 12:10:00,360.81,361.1,360.8,361.06,11815.0,328.6723,328.9365,328.6632,328.9,11815.0
2021-10-21 12:15:00,361.13,361.2,360.83,361.12,12777.0,328.9638,329.0276,328.6905,328.9547,12777.0
2021-10-21 12:20:00,361.2,361.75,361.1,361.72,28670.0,329.0276,329.5286,328.9365,329.5013,28670.0
2021-10-21 12:25:00,361.66,361.78,361.56,361.75,13878.0,329.4466,329.5559,329.3555,329.5286,13878.0
2021-10-21 12:30:00,361.71,361.9,361.7,361.84,16712.0,329.4921,329.6652,329.483,329.6106,16712.0
2021-10-21 12:35:00,361.81,362.13,361.68,362.13,14236.0,329.5832,329.8747,329.4648,329.8747,14236.0
2021-10-21 12:40:00,362.16,362.41,361.92,361.95,27243.0,329.9021,330.1298,329.6834,329.7108,27243.0
2021-10-21 12:45:00,362.06,362.4,361.98,362.32,11213.0,329.811,330.1207,329.7381,330.0478,11213.0
2021-10-21 12:50:00,362.29,362.52,362.23,362.34,13863.0,330.0205,330.23,329.9658,330.066,13863.0
2021-10-21 12:55:00,362.39,362.86,362.36,362.68,24075.0,330.1116,330.5397,330.0843,330.3757,24075.0
2021-10-21 13:00:00,362.61,362.75,362.57,362.72,15749.0,330.312,330.4395,330.2755,330.4122,15749.0
2021-10-21 13:05:00,362.77,362.9,362.72,362.89,12524.0,330.4577,330.5762,330.4122,330.567,12524.0
2021-10-21 13:10:00,362.92,363.13,362.89,362.92,10959.0,330.5944,330.7857,330.567,330.5944,10959.0
2021-10-21 13:15:00,362.9,363.18,362.86,363.15,8204.0,330.5762,330.8312,330.5397,330.8039,8204.0
2021-10-21 13:20:00,363.11,363.24,363.08,363.19,12647.0,330.7674,330.8859,330.7401,330.8403,12647.0
2021-10-21 13:25:00,363.18,363.33,363.1,363.29,11795.0,330.8312,330.9679,330.7583,330.9314,11795.0
2021-10-21 13:30:00,363.27,363.32,363.21,363.32,12697.0,330.9132,330.9587,330.8585,330.9587,12697.0
2021-10-21 13:35:00,363.32,363.54,363.29,363.5,7311.0,330.9587,331.1591,330.9314,331.1227,7311.0
2021-10-21 13:40:00,363.46,363.64,363.29,363.3,20840.0,331.0863,331.2502,330.9314,330.9405,20840.0
2021-10-21 13:45:00,363.28,363.42,363.26,363.34,23759.0,330.9223,331.0498,330.9041,330.977,23759.0
2021-10-21 13:50:00,363.31,363.55,363.23,363.25,10106.0,330.9496,331.1683,330.8768,330.895,10106.0
2021-10-21 13:55:00,363.28,363.34,363.0,363.12,17328.0,330.9223,330.977,330.6672,330.7766,17328.0
2021-10-21 14:00:00,363.11,363.31,363.05,363.1,7171.0,330.7674,330.9496,330.7128,330.7583,7171.0
2021-10-21 14:05:00,363.17,363.17,362.94,362.94,8043.0,330.8221,330.8221,330.6126,330.6126,8043.0
2021-10-21 14:10:00,362.96,363.07,362.68,362.79,14448.0,330.6308,330.731,330.3757,330.476,14448.0
2021-10-21 14:15:00,362.83,363.17,362.82,363.1,6530.0,330.5124,330.8221,330.5033,330.7583,6530.0
2021-10-21 14:20:00,363.1,363.23,363.0,363.23,17190.0,330.7583,330.8768,330.6672,330.8768,17190.0
2021-10-21 14:25:00,363.28,363.54,363.25,363.54,14911.0,330.9223,331.1591,330.895,331.1591,14911.0
2021-10-21 14:30:00,363.48,363.59,363.36,363.42,9949.0,331.1045,331.2047,330.9952,331.0498,9949.0
2021-10-21 14:35:00,363.38,363.39,363.1,363.3,17714.0,331.0134,331.0225,330.7583,330.9405,17714.0
2021-10-21 14:40:00,363.32,363.43,363.21,363.39,13579.0,330.9587,331.0589,330.8585,331.0225,13579.0
2021-10-21 14:45:00,363.31,363.42,363.27,363.42,13263.0,330.9496,331.0498,330.9132,331.0498,13263.0
2021-10-21 14:50:00,363.39,363.42,363.23,363.25,8454.0,331.0225,331.0498,330.8768,330.895,8454.0
2021-10-21 14:55:00,363.28,363.44,363.27,363.36,8141.0,330.9223,331.0681,330.9132,330.9952,8141.0
2021-10-21 15:00:00,363.44,363.86,363.4,363.79,24353.0,331.0681,331.4506,331.0316,331.3869,24353.0
2021-10-21 15:05:00,363.82,364.12,363.76,364.02,34930.0,331.4142,331.6875,331.3596,331.5964,34930.0
2021-10-21 15:10:00,364.02,364.03,363.8,363.85,22177.0,331.5964,331.6055,331.396,331.4415,22177.0
2021-10-21 15:15:00,363.84,363.84,363.65,363.65,32835.0,331.4324,331.4324,331.2593,331.2593,32835.0
2021-10-21 15:20:00,363.67,363.94,363.66,363.94,15886.0,331.2776,331.5235,331.2685,331.5235,15886.0
2021-10-21 15:25:00,363.9,364.35,363.9,364.34,27082.0,331.4871,331.897,331.4871,331.8879,27082.0
2021-10-21 15:30:00,364.35,364.52,364.12,364.29,55738.0,331.897,332.0519,331.6875,331.8423,55738.0
2021-10-21 15:35:00,364.27,364.46,364.21,364.27,25512.0,331.8241,331.9972,331.7695,331.8241,25512.0
2021-10-21 15:40:00,364.29,364.39,364.07,364.15,26339.0,331.8423,331.9334,331.6419,331.7148,26339.0
2021-10-21 15:45:00,364.1,364.25,364.02,364.25,19969.0,331.6693,331.8059,331.5964,331.8059,19969.0
2021-10-21 15:50:00,364.25,364.46,364.0,364.46,44775.0,331.8059,331.9972,331.5782,331.9972,44775.0
2021-10-21 15:55:00,364.43,364.85,364.28,364.58,150163.0,331.9699,332.3525,331.8332,332.1065,150163.0
2021-10-22 09:30:00,365.0,365.33,362.92,363.65,103741.0,332.4891,332.7897,330.5944,331.2593,103741.0
2021-10-22 09:35:00,364.04,364.48,363.0,364.45,72202.0,331.6146,332.0154,330.6672,331.9881,72202.0
2021-10-22 09:40:00,364.2,365.53,364.15,364.72,55126.0,331.7604,332.9719,331.7148,332.234,55126.0
2021-10-22 09:45:00,364.82,364.82,363.58,363.62,33563.0,332.3251,332.3251,331.1956,331.232,33563.0
2021-10-22 09:50:00,363.61,364.61,363.59,364.3,59368.0,331.2229,332.1338,331.2047,331.8515,59368.0
2021-10-22 09:55:00,364.25,364.62,364.22,364.25,48553.0,331.8059,332.143,331.7786,331.8059,48553.0
2021-10-22 10:00:00,364.25,364.26,363.01,363.11,23429.0,331.8059,331.815,330.6764,330.7674,23429.0
2021-10-22 10:05:00,363.17,363.67,362.89,363.07,38936.0,330.8221,331.2776,330.567,330.731,38936.0
2021-10-22 10:10:00,363.22,363.53,362.85,362.85,39847.0,330.8676,331.15,330.5306,330.5306,39847.0
2021-10-22 10:15:00,362.94,363.09,362.24,362.43,22400.0,330.6126,330.7492,329.9749,330.148,22400.0
2021-10-22 10:20:00,362.43,362.88,362.32,362.58,76386.0,330.148,330.5579,330.0478,330.2847,76386.0
2021-10-22 10:25:00,362.38,363.2,362.15,363.13,14455.0,330.1025,330.8494,329.893,330.7857,14455.0
2021-10-22 10:30:00,363.08,363.33,362.61,362.61,23631.0,330.7401,330.9679,330.312,330.312,23631.0
2021-10-22 10:35:00,362.64,362.68,362.28,362.49,31842.0,330.3393,330.3757,330.0114,330.2027,31842.0
2021-10-22 10:40:00,362.36,362.57,362.21,362.42,12775.0,330.0843,330.2755,329.9476,330.1389,12775.0
2021-10-22 10:45:00,362.4,363.24,362.35,363.22,24167.0,330.1207,330.8859,330.0751,330.8676,24167.0
2021-10-22 10:50:00,363.24,363.54,363.09,363.14,15557.0,330.8859,331.1591,330.7492,330.7948,15557.0
2021-10-22 10:55:00,363.18,363.72,363.18,363.56,10805.0,330.8312,331.3231,330.8312,331.1774,10805.0
2021-10-22 11:00:00,363.6,364.11,363.52,364.08,13394.0,331.2138,331.6784,331.1409,331.651,13394.0
2021-10-22 11:05:00,364.16,364.68,364.12,364.6,11528.0,331.7239,332.1976,331.6875,332.1247,11528.0
2021-10-22 11:10:00,364.58,364.93,364.49,364.77,10867.0,332.1065,332.4253,332.0245,332.2796,10867.0
2021-10-22 11:15:00,364.76,364.93,364.32,364.35,7711.0,332.2705,332.4253,331.8697,331.897,7711.0
2021-10-22 11:20:00,364.35,364.47,363.86,363.92,11873.0,331.897,332.0063,331.4506,331.5053,11873.0
2021-10-22 11:25:00,363.99,363.99,363.38,363.81,10910.0,331.5691,331.5691,331.0134,331.4051,10910.0
2021-10-22 11:30:00,363.91,363.91,363.47,363.53,9760.0,331.4962,331.4962,331.0954,331.15,9760.0
2021-10-22 11:35:00,363.62,364.13,363.46,364.0,18320.0,331.232,331.6966,331.0863,331.5782,18320.0
2021-10-22 11:40:00,364.04,364.27,363.69,364.02,14765.0,331.6146,331.8241,331.2958,331.5964,14765.0
2021-10-22 11:45:00,364.02,364.44,364.01,364.3,11563.0,331.5964,331.979,331.5873,331.8515,11563.0
2021-10-22 11:50:00,364.16,364.9,364.16,364.77,19640.0,331.7239,332.398,331.7239,332.2796,19640.0
2021-10-22 11:55:00,364.69,365.22,364.68,365.02,30035.0,332.2067,332.6895,332.1976,332.5073,30035.0
2021-10-22 12:00:00,364.97,365.13,364.61,365.11,11863.0,332.4618,332.6075,332.1338,332.5893,11863.0
2021-10-22 12:05:00,365.12,365.32,365.0,365.2,9001.0,332.5984,332.7806,332.4891,332.6713,9001.0
2021-10-22 12:10:00,365.22,365.39,364.99,365.35,16677.0,332.6895,332.8444,332.48,332.8079,16677.0
2021-10-22 12:15:00,365.3,365.54,365.25,365.53,9347.0,332.7624,332.981,332.7168,332.9719,9347.0
2021-10-22 12:20:00,365.5,365.75,365.41,365.64,14719.0,332.9446,333.1723,332.8626,333.0721,14719.0
2021-10-22 12:25:00,365.66,365.72,365.16,365.61,23127.0,333.0903,333.145,332.6349,333.0448,23127.0
2021-10-22 12:30:00,365.55,365.75,365.44,365.75,18596.0,332.9901,333.1723,332.8899,333.1723,18596.0
2021-10-22 12:35:00,365.74,366.05,365.74,365.83,17349.0,333.1632,333.4456,333.1632,333.2452,17349.0
2021-10-22 12:40:00,365.86,366.17,365.74,366.09,26169.0,333.2725,333.5549,333.1632,333.482,26169.0
2021-10-22 12:45:00,366.09,366.46,365.95,366.36,8291.0,333.482,333.8191,333.3545,333.728,8291.0
2021-10-22 12:50:00,366.41,366.46,365.98,366.07,6922.0,333.7735,333.8191,333.3818,333.4638,6922.0
2021-10-22 12:55:00,366.08,366.21,365.57,365.68,8294.0,333.4729,333.5913,333.0083,333.1085,8294.0
2021-10-22 13:00:00,365.53,365.94,365.53,365.83,8991.0,332.9719,333.3454,332.9719,333.2452,8991.0
2021-10-22 13:05:00,365.81,366.27,365.79,366.05,14291.0,333.227,333.646,333.2087,333.4456,14291.0
2021-10-22 13:10:00,366.18,366.21,365.96,366.0,6265.0,333.564,333.5913,333.3636,333.4,6265.0
2021-10-22 13:15:00,365.97,366.22,365.9,366.14,15383.0,333.3727,333.6004,333.3089,333.5276,15383.0
2021-10-22 13:20:00,366.16,366.26,366.05,366.1,6157.0,333.5458,333.6369,333.4456,333.4911,6157.0
2021-10-22 13:25:00,366.1,366.33,366.06,366.23,5655.0,333.4911,333.7006,333.4547,333.6095,5655.0
2021-10-22 13:30:00,366.21,366.28,366.03,366.19,7706.0,333.5913,333.6551,333.4274,333.5731,7706.0
2021-10-22 13:35:00,366.19,366.38,366.17,366.29,7340.0,333.5731,333.7462,333.5549,333.6642,7340.0
2021-10-22 13:40:00,366.31,366.37,366.19,366.21,7865.0,333.6824,333.7371,333.5731,333.5913,7865.0
2021-10-22 13:45:00,366.21,366.21,366.01,366.11,3696.0,333.5913,333.5913,333.4091,333.5002,3696.0
2021-10-22 13:50:00,366.11,366.3,365.9,366.13,20971.0,333.5002,333.6733,333.3089,333.5185,20971.0
2021-10-22 13:55:00,366.16,366.17,365.75,365.75,7853.0,333.5458,333.5549,333.1723,333.1723,7853.0
2021-10-22 14:00:00,365.77,366.28,365.75,366.28,9816.0,333.1905,333.6551,333.1723,333.6551,9816.0
2021-10-22 14:05:00,366.31,366.4,366.16,366.19,8998.0,333.6824,333.7644,333.5458,333.5731,8998.0
2021-10-22 14:10:00,366.29,366.4,366.05,366.14,9862.0,333.6642,333.7644,333.4456,333.5276,9862.0
2021-10-22 14:15:00,366.16,366.33,366.12,366.29,6009.0,333.5458,333.7006,333.5093,333.6642,6009.0
2021-10-22 14:20:00,366.36,366.39,366.15,366.24,4339.0,333.728,333.7553,333.5367,333.6187,4339.0
2021-10-22 14:25:00,366.31,366.49,366.31,366.49,9947.0,333.6824,333.8464,333.6824,333.8464,9947.0
2021-10-22 14:30:00,366.49,367.03,366.48,366.88,19707.0,333.8464,334.3383,333.8373,334.2017,19707.0
2021-10-22 14:35:00,366.87,366.95,366.56,366.56,12726.0,334.1925,334.2654,333.9102,333.9102,12726.0
2021-10-22 14:40:00,366.58,366.65,366.27,366.46,11355.0,333.9284,333.9921,333.646,333.8191,11355.0
2021-10-22 14:45:00,366.35,366.38,366.24,366.37,8778.0,333.7189,333.7462,333.6187,333.7371,8778.0
2021-10-22 14:50:00,366.36,366.45,366.01,366.04,13998.0,333.728,333.81,333.4091,333.4365,13998.0
2021-10-22 14:55:00,366.1,366.12,365.99,366.03,6298.0,333.4911,333.5093,333.3909,333.4274,6298.0
2021-10-22 15:00:00,366.12,366.12,365.71,365.91,15641.0,333.5093,333.5093,333.1359,333.318,15641.0
2021-10-22 15:05:00,365.95,366.26,365.85,366.11,22423.0,333.3545,333.6369,333.2634,333.5002,22423.0
2021-10-22 15:10:00,366.12,366.12,365.66,365.77,10326.0,333.5093,333.5093,333.0903,333.1905,10326.0
2021-10-22 15:15:00,365.81,365.95,365.63,365.68,10231.0,333.227,333.3545,333.063,333.1085,10231.0
2021-10-22 15:20:00,365.65,366.01,365.46,365.84,15874.0,333.0812,333.4091,332.9081,333.2543,15874.0
2021-10-22 15:25:00,365.83,366.07,365.82,366.0,8883.0,333.2452,333.4638,333.2361,333.4,8883.0
2021-10-22 15:30:00,366.02,366.71,366.02,366.64,24899.0,333.4183,334.0468,333.4183,333.983,24899.0
2021-10-22 15:35:00,366.62,366.65,366.17,366.38,19056.0,333.9648,333.9921,333.5549,333.7462,19056.0
2021-10-22 15:40:00,366.34,366.58,366.25,366.38,18155.0,333.7097,333.9284,333.6278,333.7462,18155.0
2021-10-22 15:45:00,366.41,366.55,366.23,366.43,15755.0,333.7735,333.901,333.6095,333.7917,15755.0
2021-10-22 15:50:00,366.44,366.79,366.32,366.74,24582.0,333.8008,334.1197,333.6915,334.0741,24582.0
2021-10-22 15:55:00,366.71,366.73,365.94,366.0,94974.0,334.0468,334.065,333.3454,333.4,94974.0
2021-10-25 09:30:00,367.2,367.88,366.21,366.27,72742.0,334.4931,335.1126,333.5913,333.646,72742.0
2021-10-25 09:35:00,366.04,367.35,365.99,367.19,23586.0,333.4365,334.6298,333.3909,334.484,23586.0
2021-10-25 09:40:00,367.19,368.77,366.86,368.34,59504.0,334.484,335.9233,334.1834,335.5316,59504.0
2021-10-25 09:45:00,368.11,368.42,367.47,367.69,21582.0,335.3221,335.6045,334.7391,334.9395,21582.0
2021-10-25 09:50:00,367.56,368.14,367.41,367.85,11924.0,334.8211,335.3494,334.6844,335.0853,11924.0
2021-10-25 09:55:00,367.92,367.97,367.01,367.09,17719.0,335.149,335.1946,334.3201,334.3929,17719.0
2021-10-25 10:00:00,367.3,367.32,366.65,366.83,16252.0,334.5842,334.6025,333.9921,334.1561,16252.0
2021-10-25 10:05:00,366.88,367.36,366.52,367.19,16767.0,334.2017,334.6389,333.8737,334.484,16767.0
2021-10-25 10:10:00,367.11,367.56,366.97,367.28,17815.0,334.4112,334.8211,334.2836,334.566,17815.0
2021-10-25 10:15:00,367.36,368.07,367.18,368.07,28671.0,334.6389,335.2857,334.4749,335.2857,28671.0
2021-10-25 10:20:00,368.19,368.2,367.81,368.17,15889.0,335.395,335.4041,335.0488,335.3767,15889.0
2021-10-25 10:25:00,368.06,368.18,367.82,368.03,18473.0,335.2765,335.3859,335.0579,335.2492,18473.0
2021-10-25 10:30:00,367.98,368.2,367.82,368.02,57502.0,335.2037,335.4041,335.0579,335.2401,57502.0
2021-10-25 10:35:00,367.98,368.14,367.84,368.09,14784.0,335.2037,335.3494,335.0761,335.3039,14784.0
2021-10-25 10:40:00,368.13,368.88,368.05,368.71,17293.0,335.3403,336.0235,335.2674,335.8687,17293.0
2021-10-25 10:45:00,368.75,369.4,368.75,369.28,25892.0,335.9051,336.4972,335.9051,336.3879,25892.0
2021-10-25 10:50:00,369.26,369.26,368.81,368.93,15278.0,336.3697,336.3697,335.9597,336.0691,15278.0
2021-10-25 10:55:00,368.87,369.2,368.64,368.87,10689.0,336.0144,336.315,335.8049,336.0144,10689.0
2021-10-25 11:00:00,368.85,368.9,368.49,368.65,12550.0,335.9962,336.0417,335.6682,335.814,12550.0
2021-10-25 11:05:00,368.66,368.92,368.57,368.84,6842.0,335.8231,336.0599,335.7411,335.9871,6842.0
2021-10-25 11:10:00,368.85,369.52,368.84,369.49,17952.0,335.9962,336.6065,335.9871,336.5792,17952.0
2021-10-25 11:15:00,369.44,369.44,369.22,369.22,11814.0,336.5336,336.5336,336.3332,336.3332,11814.0
2021-10-25 11:20:00,369.14,369.24,368.93,369.24,6654.0,336.2603,336.3514,336.0691,336.3514,6654.0
2021-10-25 11:25:00,369.21,369.35,368.87,369.35,9589.0,336.3241,336.4516,336.0144,336.4516,9589.0
2021-10-25 11:30:00,369.25,369.37,369.07,369.07,19455.0,336.3606,336.4699,336.1966,336.1966,19455.0
2021-10-25 11:35:00,369.2,369.35,368.83,369.0,7522.0,336.315,336.4516,335.978,336.1328,7522.0
2021-10-25 11:40:00,368.93,369.33,368.92,369.13,6315.0,336.0691,336.4334,336.0599,336.2512,6315.0
2021-10-25 11:45:00,369.14,369.22,368.99,369.15,4935.0,336.2603,336.3332,336.1237,336.2695,4935.0
2021-10-25 11:50:00,369.11,369.74,369.11,369.69,13171.0,336.233,336.8069,336.233,336.7614,13171.0
2021-10-25 11:55:00,369.65,369.93,369.65,369.71,15858.0,336.7249,336.98,336.7249,336.7796,15858.0
2021-10-25 12:00:00,369.8,369.95,369.73,369.9,6651.0,336.8616,336.9982,336.7978,336.9527,6651.0
2021-10-25 12:05:00,369.87,370.0,369.79,369.98,14708.0,336.9253,337.0437,336.8525,337.0255,14708.0
2021-10-25 12:10:00,369.94,369.96,369.66,369.71,11246.0,336.9891,337.0073,336.734,336.7796,11246.0
2021-10-25 12:15:00,369.83,369.86,369.55,369.55,5229.0,336.8889,336.9162,336.6338,336.6338,5229.0
2021-10-25 12:20:00,369.58,369.75,369.34,369.75,4854.0,336.6612,336.816,336.4425,336.816,4854.0
2021-10-25 12:25:00,369.79,369.9,369.73,369.82,5819.0,336.8525,336.9527,336.7978,336.8798,5819.0
2021-10-25 12:30:00,369.72,369.74,369.6,369.64,3466.0,336.7887,336.8069,336.6794,336.7158,3466.0
2021-10-25 12:35:00,369.65,369.71,369.5,369.5,7793.0,336.7249,336.7796,336.5883,336.5883,7793.0
2021-10-25 12:40:00,369.54,369.75,369.48,369.69,4808.0,336.6247,336.816,336.5701,336.7614,4808.0
2021-10-25 12:45:00,369.71,369.96,369.66,369.92,8989.0,336.7796,337.0073,336.734,336.9709,8989.0
2021-10-25 12:50:00,369.94,370.1,369.7,370.1,8062.0,336.9891,337.1348,336.7705,337.1348,8062.0
2021-10-25 12:55:00,370.05,370.18,369.96,370.02,7387.0,337.0893,337.2077,337.0073,337.062,7387.0
2021-10-25 13:00:00,370.03,370.17,369.83,369.94,10230.0,337.0711,337.1986,336.8889,336.9891,10230.0
2021-10-25 13:05:00,369.95,370.24,369.94,370.24,8059.0,336.9982,337.2624,336.9891,337.2624,8059.0
2021-10-25 13:10:00,370.24,370.5,370.1,370.42,10826.0,337.2624,337.4992,337.1348,337.4263,10826.0
2021-10-25 13:15:00,370.53,370.76,370.42,370.69,18394.0,337.5265,337.7361,337.4263,337.6723,18394.0
2021-10-25 13:20:00,370.69,370.8,370.58,370.62,14584.0,337.6723,337.7725,337.5721,337.6085,14584.0
2021-10-25 13:25:00,370.68,370.78,370.52,370.77,10831.0,337.6632,337.7543,337.5174,337.7452,10831.0
2021-10-25 13:30:00,370.84,371.06,370.8,370.99,19110.0,337.8089,338.0093,337.7725,337.9456,19110.0
2021-10-25 13:35:00,371.0,371.22,370.93,371.18,16423.0,337.9547,338.1551,337.8909,338.1186,16423.0
2021-10-25 13:40:00,371.16,371.21,370.75,371.15,12077.0,338.1004,338.146,337.7269,338.0913,12077.0
2021-10-25 13:45:00,371.18,371.2,371.07,371.13,12515.0,338.1186,338.1369,338.0184,338.0731,12515.0
2021-10-25 13:50:00,371.09,371.39,371.03,371.39,19306.0,338.0367,338.3099,337.982,338.3099,19306.0
2021-10-25 13:55:00,371.38,371.55,371.05,371.22,16772.0,338.3008,338.4557,338.0002,338.1551,16772.0
2021-10-25 14:00:00,371.23,371.29,370.95,370.97,26664.0,338.1642,338.2188,337.9091,337.9273,26664.0
2021-10-25 14:05:00,370.96,371.18,370.96,371.13,16994.0,337.9182,338.1186,337.9182,338.0731,16994.0
2021-10-25 14:10:00,371.13,371.13,370.53,370.63,19438.0,338.0731,338.0731,337.5265,337.6176,19438.0
2021-10-25 14:15:00,370.67,371.25,370.6,371.18,8727.0,337.6541,338.1824,337.5903,338.1186,8727.0
2021-10-25 14:20:00,371.12,371.2,371.01,371.06,12412.0,338.064,338.1369,337.9638,338.0093,12412.0
2021-10-25 14:25:00,371.11,371.34,371.05,371.34,13384.0,338.0549,338.2644,338.0002,338.2644,13384.0
2021-10-25 14:30:00,371.4,371.65,371.34,371.52,20446.0,338.319,338.5468,338.2644,338.4284,20446.0
2021-10-25 14:35:00,371.52,371.6,371.35,371.57,25384.0,338.4284,338.5012,338.2735,338.4739,25384.0
2021-10-25 14:40:00,371.54,371.66,371.4,371.58,20249.0,338.4466,338.5559,338.319,338.483,20249.0
2021-10-25 14:45:00,371.58,371.6,371.2,371.28,23363.0,338.483,338.5012,338.1369,338.2097,23363.0
2021-10-25 14:50:00,371.24,371.37,370.9,371.33,24025.0,338.1733,338.2917,337.8636,338.2553,24025.0
2021-10-25 14:55:00,371.31,371.31,371.01,371.15,35423.0,338.2371,338.2371,337.9638,338.0913,35423.0
2021-10-25 15:00:00,371.14,371.26,371.07,371.19,18963.0,338.0822,338.1915,338.0184,338.1278,18963.0
2021-10-25 15:05:00,371.2,371.41,371.06,371.38,19464.0,338.1369,338.3282,338.0093,338.3008,19464.0
2021-10-25 15:10:00,371.39,371.43,370.98,370.99,26411.0,338.3099,338.3464,337.9365,337.9456,26411.0
2021-10-25 15:15:00,371.01,371.23,370.93,371.17,23758.0,337.9638,338.1642,337.8909,338.1095,23758.0
2021-10-25 15:20:00,371.16,371.17,370.84,370.93,27478.0,338.1004,338.1095,337.8089,337.8909,27478.0
2021-10-25 15:25:00,370.91,371.37,370.9,371.37,10864.0,337.8727,338.2917,337.8636,338.2917,10864.0
2021-10-25 15:30:00,371.35,371.46,371.2,371.29,39474.0,338.2735,338.3737,338.1369,338.2188,39474.0
2021-10-25 15:35:00,371.32,371.39,371.07,371.12,36592.0,338.2462,338.3099,338.0184,338.064,36592.0
2021-10-25 15:40:00,371.12,371.28,371.07,371.28,29824.0,338.064,338.2097,338.0184,338.2097,29824.0
2021-10-25 15:45:00,371.22,371.33,371.14,371.29,31125.0,338.1551,338.2553,338.0822,338.2188,31125.0
2021-10-25 15:50:00,371.29,371.41,370.88,371.21,46637.0,338.2188,338.3282,337.8454,338.146,46637.0
2021-10-25 15:55:00,371.2,371.5,371.15,371.49,147994.0,338.1369,338.4101,338.0913,338.401,147994.0
2021-10-26 09:30:00,373.39,374.05,372.4,372.96,107130.0,340.1318,340.733,339.23,339.7401,107130.0
2021-10-26 09:35:00,372.81,373.02,370.87,371.5,60291.0,339.6035,339.7948,337.8363,338.4101,60291.0
2021-10-26 09:40:00,371.51,371.81,370.69,371.11,37826.0,338.4193,338.6925,337.6723,338.0549,37826.0
2021-10-26 09:45:00,371.11,373.13,370.96,372.66,30355.0,338.0549,339.895,337.9182,339.4668,30355.0
2021-10-26 09:50:00,372.74,373.45,372.54,373.13,27611.0,339.5397,340.1865,339.3575,339.895,27611.0
2021-10-26 09:55:00,373.0,373.15,372.44,372.44,11501.0,339.7765,339.9132,339.2664,339.2664,11501.0
2021-10-26 10:00:00,372.26,372.5,371.94,372.19,13387.0,339.1024,339.3211,338.811,339.0387,13387.0
2021-10-26 10:05:00,371.89,372.42,371.54,372.18,30230.0,338.7654,339.2482,338.4466,339.0296,30230.0
2021-10-26 10:10:00,372.37,372.71,372.24,372.28,13457.0,339.2027,339.5124,339.0842,339.1207,13457.0
2021-10-26 10:15:00,372.42,373.15,372.41,372.86,13876.0,339.2482,339.9132,339.2391,339.649,13876.0
2021-10-26 10:20:00,372.86,372.9,372.59,372.66,9808.0,339.649,339.6854,339.4031,339.4668,9808.0
2021-10-26 10:25:00,372.69,372.83,372.33,372.42,16308.0,339.4941,339.6217,339.1662,339.2482,16308.0
2021-10-26 10:30:00,372.33,372.64,372.08,372.5,14983.0,339.1662,339.4486,338.9385,339.3211,14983.0
2021-10-26 10:35:00,372.52,372.58,372.25,372.44,11662.0,339.3393,339.3939,339.0933,339.2664,11662.0
2021-10-26 10:40:00,372.44,372.55,372.25,372.36,14352.0,339.2664,339.3666,339.0933,339.1935,14352.0
2021-10-26 10:45:00,372.35,372.44,372.03,372.22,12706.0,339.1844,339.2664,338.8929,339.066,12706.0
2021-10-26 10:50:00,372.28,372.44,371.84,372.06,13391.0,339.1207,339.2664,338.7199,338.9203,13391.0
2021-10-26 10:55:00,372.02,372.2,371.9,372.05,18394.0,338.8838,339.0478,338.7745,338.9112,18394.0
2021-10-26 11:00:00,371.82,372.45,371.75,371.8,24686.0,338.7016,339.2755,338.6379,338.6834,24686.0
2021-10-26 11:05:00,371.7,371.99,371.67,371.82,13578.0,338.5923,338.8565,338.565,338.7016,13578.0
2021-10-26 11:10:00,371.9,372.34,371.81,372.09,16587.0,338.7745,339.1753,338.6925,338.9476,16587.0
2021-10-26 11:15:00,372.06,372.65,372.0,372.65,11661.0,338.9203,339.4577,338.8656,339.4577,11661.0
2021-10-26 11:20:00,372.55,372.69,371.89,371.93,17754.0,339.3666,339.4941,338.7654,338.8018,17754.0
2021-10-26 11:25:00,371.9,371.93,371.7,371.79,12404.0,338.7745,338.8018,338.5923,338.6743,12404.0
2021-10-26 11:30:00,371.66,371.9,371.4,371.49,17206.0,338.5559,338.7745,338.319,338.401,17206.0
2021-10-26 11:35:00,371.49,371.79,371.4,371.73,19031.0,338.401,338.6743,338.319,338.6197,19031.0
2021-10-26 11:40:00,371.7,371.91,371.7,371.75,6366.0,338.5923,338.7836,338.5923,338.6379,6366.0
2021-10-26 11:45:00,371.75,371.81,371.46,371.68,8258.0,338.6379,338.6925,338.3737,338.5741,8258.0
2021-10-26 11:50:00,371.53,371.53,370.91,370.94,10188.0,338.4375,338.4375,337.8727,337.9,10188.0
2021-10-26 11:55:00,370.95,371.04,370.37,370.73,22694.0,337.9091,337.9911,337.3808,337.7087,22694.0
2021-10-26 12:00:00,370.73,371.37,370.62,370.89,13743.0,337.7087,338.2917,337.6085,337.8545,13743.0
2021-10-26 12:05:00,370.87,370.92,370.57,370.72,8506.0,337.8363,337.8818,337.563,337.6996,8506.0
2021-10-26 12:10:00,370.68,370.69,370.15,370.33,24179.0,337.6632,337.6723,337.1804,337.3444,24179.0
2021-10-26 12:15:00,370.32,370.73,370.16,370.62,20265.0,337.3352,337.7087,337.1895,337.6085,20265.0
2021-10-26 12:20:00,370.75,370.84,370.53,370.83,18015.0,337.7269,337.8089,337.5265,337.7998,18015.0
2021-10-26 12:25:00,370.93,370.94,370.38,370.46,11440.0,337.8909,337.9,337.3899,337.4628,11440.0
2021-10-26 12:30:00,370.42,370.89,370.31,370.88,10413.0,337.4263,337.8545,337.3261,337.8454,10413.0
2021-10-26 12:35:00,370.88,370.96,370.6,370.75,15608.0,337.8454,337.9182,337.5903,337.7269,15608.0
2021-10-26 12:40:00,370.75,371.46,370.69,371.38,11997.0,337.7269,338.3737,337.6723,338.3008,11997.0
2021-10-26 12:45:00,371.37,371.45,371.12,371.29,7717.0,338.2917,338.3646,338.064,338.2188,7717.0
2021-10-26 12:50:00,371.35,371.75,371.14,371.51,11491.0,338.2735,338.6379,338.0822,338.4193,11491.0
2021-10-26 12:55:00,371.51,371.81,371.37,371.61,39096.0,338.4193,338.6925,338.2917,338.5103,39096.0
2021-10-26 13:00:00,371.61,371.69,371.16,371.35,31395.0,338.5103,338.5832,338.1004,338.2735,31395.0
2021-10-26 13:05:00,371.28,371.29,370.76,371.08,28186.0,338.2097,338.2188,337.7361,338.0276,28186.0
2021-10-26 13:10:00,371.01,371.01,370.61,370.9,11866.0,337.9638,337.9638,337.5994,337.8636,11866.0
2021-10-26 13:15:00,370.93,371.15,370.82,371.02,14272.0,337.8909,338.0913,337.7907,337.9729,14272.0
2021-10-26 13:20:00,371.15,371.17,370.74,370.81,17232.0,338.0913,338.1095,337.7178,337.7816,17232.0
2021-10-26 13:25:00,370.8,370.91,370.46,370.61,12340.0,337.7725,337.8727,337.4628,337.5994,12340.0
2021-10-26 13:30:00,370.52,370.52,370.14,370.17,11165.0,337.5174,337.5174,337.1713,337.1986,11165.0
2021-10-26 13:35:00,370.17,370.56,370.1,370.47,8361.0,337.1986,337.5539,337.1348,337.4719,8361.0
2021-10-26 13:40:00,370.48,370.52,370.1,370.15,13514.0,337.481,337.5174,337.1348,337.1804,13514.0
2021-10-26 13:45:00,370.15,370.33,369.9,370.05,20480.0,337.1804,337.3444,336.9527,337.0893,20480.0
2021-10-26 13:50:00,370.07,370.28,370.0,370.22,6529.0,337.1075,337.2988,337.0437,337.2442,6529.0
2021-10-26 13:55:00,370.16,370.36,370.16,370.22,6845.0,337.1895,337.3717,337.1895,337.2442,6845.0
2021-10-26 14:00:00,370.34,370.58,370.34,370.46,5252.0,337.3535,337.5721,337.3535,337.4628,5252.0
2021-10-26 14:05:00,370.57,370.69,370.45,370.68,11355.0,337.563,337.6723,337.4537,337.6632,11355.0
2021-10-26 14:10:00,370.62,370.98,370.61,370.94,10086.0,337.6085,337.9365,337.5994,337.9,10086.0
2021-10-26 14:15:00,370.98,371.05,370.89,371.03,14179.0,337.9365,338.0002,337.8545,337.982,14179.0
2021-10-26 14:20:00,370.98,371.08,370.82,370.93,15203.0,337.9365,338.0276,337.7907,337.8909,15203.0
2021-10-26 14:25:00,370.99,371.04,370.69,370.72,12483.0,337.9456,337.9911,337.6723,337.6996,12483.0
2021-10-26 14:30:00,370.78,371.05,370.63,370.98,10660.0,337.7543,338.0002,337.6176,337.9365,10660.0
2021-10-26 14:35:00,371.02,371.02,370.81,370.84,5637.0,337.9729,337.9729,337.7816,337.8089,5637.0
2021-10-26 14:40:00,370.73,371.13,370.66,371.13,15131.0,337.7087,338.0731,337.645,338.0731,15131.0
2021-10-26 14:45:00,371.17,371.33,371.04,371.04,10424.0,338.1095,338.2553,337.9911,337.9911,10424.0
2021-10-26 14:50:00,371.06,371.06,370.73,370.82,10267.0,338.0093,338.0093,337.7087,337.7907,10267.0
2021-10-26 14:55:00,370.82,370.95,370.75,370.93,14949.0,337.7907,337.9091,337.7269,337.8909,14949.0
2021-10-26 15:00:00,370.95,371.07,370.81,371.07,19635.0,337.9091,338.0184,337.7816,338.0184,19635.0
2021-10-26 15:05:00,371.04,371.06,370.93,371.03,19281.0,337.9911,338.0093,337.8909,337.982,19281.0
2021-10-26 15:10:00,371.01,371.11,370.83,370.91,22361.0,337.9638,338.0549,337.7998,337.8727,22361.0
2021-10-26 15:15:00,370.94,371.05,370.71,370.83,20602.0,337.9,338.0002,337.6905,337.7998,20602.0
2021-10-26 15:20:00,370.84,371.15,370.84,371.04,13621.0,337.8089,338.0913,337.8089,337.9911,13621.0
2021-10-26 15:25:00,371.06,371.11,370.8,370.87,13802.0,338.0093,338.0549,337.7725,337.8363,13802.0
2021-10-26 15:30:00,370.94,370.94,370.46,370.48,22973.0,337.9,337.9,337.4628,337.481,22973.0
2021-10-26 15:35:00,370.46,370.53,369.92,369.98,31843.0,337.4628,337.5265,336.9709,337.0255,31843.0
2021-10-26 15:40:00,370.04,370.53,369.97,370.5,23460.0,337.0802,337.5265,337.0164,337.4992,23460.0
2021-10-26 15:45:00,370.53,370.82,370.33,370.33,23348.0,337.5265,337.7907,337.3444,337.3444,23348.0
2021-10-26 15:50:00,370.37,370.56,370.17,370.5,54666.0,337.3808,337.5539,337.1986,337.4992,54666.0
2021-10-26 15:55:00,370.5,370.5,369.17,369.23,129361.0,337.4992,337.4992,336.2877,336.3423,129361.0
2021-10-27 09:30:00,369.87,371.73,369.51,370.97,65670.0,336.9253,338.6197,336.5974,337.9273,65670.0
2021-10-27 09:35:00,370.82,371.13,369.3,370.34,26527.0,337.7907,338.0731,336.4061,337.3535,26527.0
2021-10-27 09:40:00,370.39,372.66,370.37,372.3,37103.0,337.399,339.4668,337.3808,339.1389,37103.0
2021-10-27 09:45:00,372.31,372.31,371.24,371.24,41722.0,339.148,339.148,338.1733,338.1733,41722.0
2021-10-27 09:50:00,371.18,371.75,370.61,371.41,25622.0,338.1186,338.6379,337.5994,338.3282,25622.0
2021-10-27 09:55:00,371.38,372.2,371.05,372.2,24191.0,338.3008,339.0478,338.0002,339.0478,24191.0
2021-10-27 10:00:00,372.06,372.53,371.86,372.47,17282.0,338.9203,339.3484,338.7381,339.2937,17282.0
2021-10-27 10:05:00,372.5,372.6,371.89,372.5,21672.0,339.3211,339.4122,338.7654,339.3211,21672.0
2021-10-27 10:10:00,372.58,373.37,372.55,372.92,29187.0,339.3939,340.1136,339.3666,339.7037,29187.0
2021-10-27 10:15:00,372.92,373.66,372.9,373.06,23767.0,339.7037,340.3777,339.6854,339.8312,23767.0
2021-10-27 10:20:00,373.07,373.11,371.92,372.1,28226.0,339.8403,339.8767,338.7927,338.9567,28226.0
2021-10-27 10:25:00,372.04,372.36,371.06,371.3,26865.0,338.902,339.1935,338.0093,338.228,26865.0
2021-10-27 10:30:00,371.2,372.02,370.96,371.98,27158.0,338.1369,338.8838,337.9182,338.8474,27158.0
2021-10-27 10:35:00,371.91,371.91,371.5,371.75,11051.0,338.7836,338.7836,338.4101,338.6379,11051.0
2021-10-27 10:40:00,371.72,371.73,371.25,371.43,14812.0,338.6105,338.6197,338.1824,338.3464,14812.0
2021-10-27 10:45:00,371.43,372.11,371.41,372.11,34576.0,338.3464,338.9658,338.3282,338.9658,34576.0
2021-10-27 10:50:00,372.07,372.51,371.94,372.33,29454.0,338.9294,339.3302,338.811,339.1662,29454.0
2021-10-27 10:55:00,372.33,372.88,372.01,372.75,21374.0,339.1662,339.6672,338.8747,339.5488,21374.0
2021-10-27 11:00:00,372.74,373.65,372.73,373.5,22154.0,339.5397,340.3686,339.5306,340.232,22154.0
2021-10-27 11:05:00,373.43,373.6,372.91,373.44,22398.0,340.1682,340.3231,339.6946,340.1773,22398.0
2021-10-27 11:10:00,373.44,374.25,373.43,374.25,21893.0,340.1773,340.9152,340.1682,340.9152,21893.0
2021-10-27 11:15:00,374.26,374.69,374.19,374.5,23547.0,340.9243,341.316,340.8605,341.1429,23547.0
2021-10-27 11:20:00,374.59,374.76,374.38,374.62,28224.0,341.2249,341.3798,341.0336,341.2522,28224.0
2021-10-27 11:25:00,374.55,374.95,374.23,374.83,22092.0,341.1885,341.5528,340.897,341.4435,22092.0
2021-10-27 11:30:00,374.83,374.95,374.37,374.51,27677.0,341.4435,341.5528,341.0245,341.152,27677.0
2021-10-27 11:35:00,374.52,374.52,373.88,374.46,15700.0,341.1611,341.1611,340.5782,341.1065,15700.0
2021-10-27 11:40:00,374.52,375.15,374.52,374.86,31718.0,341.1611,341.735,341.1611,341.4709,31718.0
2021-10-27 11:45:00,374.97,375.02,374.29,374.3,14721.0,341.5711,341.6166,340.9516,340.9607,14721.0
2021-10-27 11:50:00,374.37,374.63,374.2,374.46,17739.0,341.0245,341.2614,340.8697,341.1065,17739.0
2021-10-27 11:55:00,374.46,374.7,374.22,374.58,17319.0,341.1065,341.3251,340.8879,341.2158,17319.0
2021-10-27 12:00:00,374.6,374.61,374.31,374.51,7517.0,341.234,341.2431,340.9699,341.152,7517.0
2021-10-27 12:05:00,374.54,374.77,374.36,374.73,10977.0,341.1794,341.3889,341.0154,341.3524,10977.0
2021-10-27 12:10:00,374.75,374.87,374.45,374.61,20554.0,341.3707,341.48,341.0974,341.2431,20554.0
2021-10-27 12:15:00,374.52,374.58,374.29,374.35,15634.0,341.1611,341.2158,340.9516,341.0063,15634.0
2021-10-27 12:20:00,374.37,374.37,374.06,374.12,11639.0,341.0245,341.0245,340.7421,340.7968,11639.0
2021-10-27 12:25:00,374.08,374.26,373.88,374.0,15577.0,340.7603,340.9243,340.5782,340.6875,15577.0
2021-10-27 12:30:00,373.92,374.0,373.58,373.69,26158.0,340.6146,340.6875,340.3049,340.4051,26158.0
2021-10-27 12:35:00,373.67,373.91,373.6,373.64,10977.0,340.3869,340.6055,340.3231,340.3595,10977.0
2021-10-27 12:40:00,373.59,373.78,373.49,373.68,12418.0,340.314,340.4871,340.2229,340.396,12418.0
2021-10-27 12:45:00,373.67,373.74,373.43,373.43,8168.0,340.3869,340.4506,340.1682,340.1682,8168.0
2021-10-27 12:50:00,373.52,373.66,373.33,373.39,9739.0,340.2502,340.3777,340.0771,340.1318,9739.0
2021-10-27 12:55:00,373.34,373.53,373.08,373.42,13667.0,340.0863,340.2593,339.8494,340.1591,13667.0
2021-10-27 13:00:00,373.41,373.9,373.39,373.75,19579.0,340.15,340.5964,340.1318,340.4597,19579.0
2021-10-27 13:05:00,373.84,374.24,373.82,374.21,14469.0,340.5417,340.9061,340.5235,340.8788,14469.0
2021-10-27 13:10:00,374.2,374.38,373.99,374.31,10980.0,340.8697,341.0336,340.6784,340.9699,10980.0
2021-10-27 13:15:00,374.22,374.22,373.96,374.1,14467.0,340.8879,340.8879,340.651,340.7786,14467.0
2021-10-27 13:20:00,374.16,374.5,374.14,374.41,9592.0,340.8332,341.1429,340.815,341.0609,9592.0
2021-10-27 13:25:00,374.4,374.43,374.08,374.19,14098.0,341.0518,341.0792,340.7603,340.8605,14098.0
2021-10-27 13:30:00,374.2,374.3,374.07,374.07,9588.0,340.8697,340.9607,340.7512,340.7512,9588.0
2021-10-27 13:35:00,374.09,374.09,373.79,373.81,12628.0,340.7694,340.7694,340.4962,340.5144,12628.0
2021-10-27 13:40:00,373.87,373.96,373.85,373.89,8488.0,340.569,340.651,340.5508,340.5873,8488.0
2021-10-27 13:45:00,373.86,373.87,373.53,373.61,11618.0,340.5599,340.569,340.2593,340.3322,11618.0
2021-10-27 13:50:00,373.57,373.84,373.41,373.77,10881.0,340.2958,340.5417,340.15,340.478,10881.0
2021-10-27 13:55:00,373.8,374.19,373.8,374.0,13308.0,340.5053,340.8605,340.5053,340.6875,13308.0
2021-10-27 14:00:00,374.03,374.14,373.92,374.01,10896.0,340.7148,340.815,340.6146,340.6966,10896.0
2021-10-27 14:05:00,374.08,374.09,373.76,374.08,13279.0,340.7603,340.7694,340.4688,340.7603,13279.0
2021-10-27 14:10:00,374.12,374.2,373.96,374.14,8972.0,340.7968,340.8697,340.651,340.815,8972.0
2021-10-27 14:15:00,374.11,374.23,374.08,374.22,7781.0,340.7877,340.897,340.7603,340.8879,7781.0
2021-10-27 14:20:00,374.23,374.36,374.11,374.22,11671.0,340.897,341.0154,340.7877,340.8879,11671.0
2021-10-27 14:25:00,374.19,374.24,373.92,373.99,6613.0,340.8605,340.9061,340.6146,340.6784,6613.0
2021-10-27 14:30:00,374.01,374.02,373.73,373.88,9015.0,340.6966,340.7057,340.4415,340.5782,9015.0
2021-10-27 14:35:00,373.83,373.89,373.57,373.88,16775.0,340.5326,340.5873,340.2958,340.5782,16775.0
2021-10-27 14:40:00,373.82,373.86,373.3,373.37,15792.0,340.5235,340.5599,340.0498,340.1136,15792.0
2021-10-27 14:45:00,373.39,373.47,373.28,373.44,8279.0,340.1318,340.2047,340.0316,340.1773,8279.0
2021-10-27 14:50:00,373.42,373.47,373.19,373.25,18515.0,340.1591,340.2047,339.9496,340.0043,18515.0
2021-10-27 14:55:00,373.28,373.35,373.03,373.35,17820.0,340.0316,340.0954,339.8039,340.0954,17820.0
2021-10-27 15:00:00,373.25,373.3,373.09,373.27,9757.0,340.0043,340.0498,339.8585,340.0225,9757.0
2021-10-27 15:05:00,373.21,373.48,373.2,373.41,6158.0,339.9678,340.2138,339.9587,340.15,6158.0
2021-10-27 15:10:00,373.25,373.35,372.26,372.38,29132.0,340.0043,340.0954,339.1024,339.2118,29132.0
2021-10-27 15:15:00,372.44,372.64,372.26,372.26,25144.0,339.2664,339.4486,339.1024,339.1024,25144.0
2021-10-27 15:20:00,372.22,372.46,372.02,372.46,30829.0,339.066,339.2846,338.8838,339.2846,30829.0
2021-10-27 15:25:00,372.38,373.24,372.38,373.24,19545.0,339.2118,339.9952,339.2118,339.9952,19545.0
2021-10-27 15:30:00,373.27,373.41,372.85,373.24,33568.0,340.0225,340.15,339.6399,339.9952,33568.0
2021-10-27 15:35:00,373.24,373.67,373.2,373.54,13802.0,339.9952,340.3869,339.9587,340.2684,13802.0
2021-10-27 15:40:00,373.58,373.61,373.06,373.35,27331.0,340.3049,340.3322,339.8312,340.0954,27331.0
2021-10-27 15:45:00,373.31,373.43,372.86,372.98,26647.0,340.0589,340.1682,339.649,339.7583,26647.0
2021-10-27 15:50:00,372.84,373.08,372.62,372.68,37203.0,339.6308,339.8494,339.4304,339.485,37203.0
2021-10-27 15:55:00,372.71,372.8,372.2,372.2,110195.0,339.5124,339.5944,339.0478,339.0478,110195.0
2021-10-28 09:30:00,373.0,373.94,371.53,373.17,130444.0,339.7765,340.6328,338.4375,339.9314,130444.0
2021-10-28 09:35:00,373.36,373.69,372.67,372.84,29282.0,340.1045,340.4051,339.4759,339.6308,29282.0
2021-10-28 09:40:00,373.1,373.4,372.5,373.28,22477.0,339.8676,340.1409,339.3211,340.0316,22477.0
2021-10-28 09:45:00,373.25,373.79,372.13,372.13,16382.0,340.0043,340.4962,338.984,338.984,16382.0
2021-10-28 09:50:00,372.37,373.04,372.01,372.6,17466.0,339.2027,339.813,338.8747,339.4122,17466.0
2021-10-28 09:55:00,372.69,372.85,372.37,372.85,11496.0,339.4941,339.6399,339.2027,339.6399,11496.0
2021-10-28 10:00:00,372.85,373.13,372.28,372.79,24941.0,339.6399,339.895,339.1207,339.5852,24941.0
2021-10-28 10:05:00,372.69,373.15,372.43,373.0,20631.0,339.4941,339.9132,339.2573,339.7765,20631.0
2021-10-28 10:10:00,373.0,373.25,372.69,373.0,32508.0,339.7765,340.0043,339.4941,339.7765,32508.0
2021-10-28 10:15:00,373.05,373.11,372.77,373.06,29832.0,339.8221,339.8767,339.567,339.8312,29832.0
2021-10-28 10:20:00,372.88,373.42,372.88,373.15,12865.0,339.6672,340.1591,339.6672,339.9132,12865.0
2021-10-28 10:25:00,373.15,373.69,373.14,373.2,28507.0,339.9132,340.4051,339.9041,339.9587,28507.0
2021-10-28 10:30:00,373.17,373.49,373.08,373.09,18465.0,339.9314,340.2229,339.8494,339.8585,18465.0
2021-10-28 10:35:00,373.01,373.3,372.8,373.08,24922.0,339.7856,340.0498,339.5944,339.8494,24922.0
2021-10-28 10:40:00,373.08,373.18,372.8,372.88,15260.0,339.8494,339.9405,339.5944,339.6672,15260.0
2021-10-28 10:45:00,372.89,373.18,372.8,373.08,24491.0,339.6763,339.9405,339.5944,339.8494,24491.0
2021-10-28 10:50:00,373.13,373.13,372.86,372.88,13224.0,339.895,339.895,339.649,339.6672,13224.0
2021-10-28 10:55:00,373.0,373.05,372.34,372.34,20998.0,339.7765,339.8221,339.1753,339.1753,20998.0
2021-10-28 11:00:00,372.29,372.7,371.78,372.63,29945.0,339.1298,339.5033,338.6652,339.4395,29945.0
2021-10-28 11:05:00,372.7,373.01,372.48,373.0,21203.0,339.5033,339.7856,339.3029,339.7765,21203.0
2021-10-28 11:10:00,372.85,373.1,372.75,373.1,10925.0,339.6399,339.8676,339.5488,339.8676,10925.0
2021-10-28 11:15:00,373.0,373.09,372.5,372.6,16327.0,339.7765,339.8585,339.3211,339.4122,16327.0
2021-10-28 11:20:00,372.61,372.61,372.18,372.19,10790.0,339.4213,339.4213,339.0296,339.0387,10790.0
2021-10-28 11:25:00,372.29,372.69,372.25,372.59,14142.0,339.1298,339.4941,339.0933,339.4031,14142.0
2021-10-28 11:30:00,372.53,373.2,372.39,373.2,9531.0,339.3484,339.9587,339.2209,339.9587,9531.0
2021-10-28 11:35:00,373.27,373.34,372.9,373.0,18533.0,340.0225,340.0863,339.6854,339.7765,18533.0
2021-10-28 11:40:00,372.94,373.19,372.61,372.61,13912.0,339.7219,339.9496,339.4213,339.4213,13912.0
2021-10-28 11:45:00,372.79,372.79,371.5,371.5,13029.0,339.5852,339.5852,338.4101,338.4101,13029.0
2021-10-28 11:50:00,371.54,372.02,371.39,371.79,9557.0,338.4466,338.8838,338.3099,338.6743,9557.0
2021-10-28 11:55:00,371.79,372.16,371.63,371.65,30226.0,338.6743,339.0114,338.5286,338.5468,30226.0
2021-10-28 12:00:00,371.76,372.01,371.73,371.98,4269.0,338.647,338.8747,338.6197,338.8474,4269.0
2021-10-28 12:05:00,371.94,372.29,371.94,372.17,19800.0,338.811,339.1298,338.811,339.0205,19800.0
2021-10-28 12:10:00,372.22,372.66,372.22,372.5,10415.0,339.066,339.4668,339.066,339.3211,10415.0
2021-10-28 12:15:00,372.63,372.82,372.48,372.81,7269.0,339.4395,339.6126,339.3029,339.6035,7269.0
2021-10-28 12:20:00,372.83,372.87,372.49,372.85,12574.0,339.6217,339.6581,339.312,339.6399,12574.0
2021-10-28 12:25:00,372.82,372.9,372.62,372.63,17421.0,339.6126,339.6854,339.4304,339.4395,17421.0
2021-10-28 12:30:00,372.64,372.84,372.5,372.81,13446.0,339.4486,339.6308,339.3211,339.6035,13446.0
2021-10-28 12:35:00,372.74,372.92,372.6,372.8,9035.0,339.5397,339.7037,339.4122,339.5944,9035.0
2021-10-28 12:40:00,372.81,372.82,372.55,372.76,8283.0,339.6035,339.6126,339.3666,339.5579,8283.0
2021-10-28 12:45:00,372.78,372.9,372.74,372.77,5524.0,339.5761,339.6854,339.5397,339.567,5524.0
2021-10-28 12:50:00,372.81,372.82,372.57,372.72,9194.0,339.6035,339.6126,339.3848,339.5215,9194.0
2021-10-28 12:55:00,372.72,372.74,372.17,372.41,11403.0,339.5215,339.5397,339.0205,339.2391,11403.0
2021-10-28 13:00:00,372.36,372.83,372.32,372.71,12298.0,339.1935,339.6217,339.1571,339.5124,12298.0
2021-10-28 13:05:00,372.68,372.92,372.55,372.92,8588.0,339.485,339.7037,339.3666,339.7037,8588.0
2021-10-28 13:10:00,372.86,372.97,372.69,372.72,11078.0,339.649,339.7492,339.4941,339.5215,11078.0
2021-10-28 13:15:00,372.8,372.9,372.48,372.48,10752.0,339.5944,339.6854,339.3029,339.3029,10752.0
2021-10-28 13:20:00,372.6,372.7,372.53,372.64,7103.0,339.4122,339.5033,339.3484,339.4486,7103.0
2021-10-28 13:25:00,372.66,372.92,372.66,372.87,3670.0,339.4668,339.7037,339.4668,339.6581,3670.0
2021-10-28 13:30:00,372.87,373.01,372.68,372.72,24065.0,339.6581,339.7856,339.485,339.5215,24065.0
2021-10-28 13:35:00,372.76,372.85,372.66,372.82,14355.0,339.5579,339.6399,339.4668,339.6126,14355.0
2021-10-28 13:40:00,372.74,372.86,372.44,372.54,16013.0,339.5397,339.649,339.2664,339.3575,16013.0
2021-10-28 13:45:00,372.53,372.68,372.3,372.41,10804.0,339.3484,339.485,339.1389,339.2391,10804.0
2021-10-28 13:50:00,372.44,372.57,372.36,372.57,7783.0,339.2664,339.3848,339.1935,339.3848,7783.0
2021-10-28 13:55:00,372.58,372.58,372.29,372.41,14507.0,339.3939,339.3939,339.1298,339.2391,14507.0
2021-10-28 14:00:00,372.44,372.55,372.28,372.3,9825.0,339.2664,339.3666,339.1207,339.1389,9825.0
2021-10-28 14:05:00,372.34,372.74,372.32,372.64,13864.0,339.1753,339.5397,339.1571,339.4486,13864.0
2021-10-28 14:10:00,372.66,372.69,372.41,372.41,14633.0,339.4668,339.4941,339.2391,339.2391,14633.0
2021-10-28 14:15:00,372.31,372.31,371.94,372.13,12854.0,339.148,339.148,338.811,338.984,12854.0
2021-10-28 14:20:00,372.04,372.23,371.97,372.1,20584.0,338.902,339.0751,338.8383,338.9567,20584.0
2021-10-28 14:25:00,372.1,372.24,371.97,371.97,19811.0,338.9567,339.0842,338.8383,338.8383,19811.0
2021-10-28 14:30:00,371.96,372.0,371.86,371.99,10948.0,338.8292,338.8656,338.7381,338.8565,10948.0
2021-10-28 14:35:00,371.99,372.02,371.65,371.84,18523.0,338.8565,338.8838,338.5468,338.7199,18523.0
2021-10-28 14:40:00,371.8,371.8,370.89,371.11,30622.0,338.6834,338.6834,337.8545,338.0549,30622.0
2021-10-28 14:45:00,371.15,371.35,371.03,371.35,20370.0,338.0913,338.2735,337.982,338.2735,20370.0
2021-10-28 14:50:00,371.28,371.38,370.9,371.18,21103.0,338.2097,338.3008,337.8636,338.1186,21103.0
2021-10-28 14:55:00,371.11,371.33,371.06,371.25,12366.0,338.0549,338.2553,338.0093,338.1824,12366.0
2021-10-28 15:00:00,371.2,371.31,371.08,371.15,9789.0,338.1369,338.2371,338.0276,338.0913,9789.0
2021-10-28 15:05:00,371.17,371.51,371.11,371.51,8797.0,338.1095,338.4193,338.0549,338.4193,8797.0
2021-10-28 15:10:00,371.56,371.78,371.34,371.5,23700.0,338.4648,338.6652,338.2644,338.4101,23700.0
2021-10-28 15:15:00,371.5,371.83,371.35,371.75,11194.0,338.4101,338.7107,338.2735,338.6379,11194.0
2021-10-28 15:20:00,371.79,371.88,371.34,371.7,14689.0,338.6743,338.7563,338.2644,338.5923,14689.0
2021-10-28 15:25:00,371.7,371.76,371.26,371.36,19301.0,338.5923,338.647,338.1915,338.2826,19301.0
2021-10-28 15:30:00,371.32,371.42,371.06,371.1,21679.0,338.2462,338.3373,338.0093,338.0458,21679.0
2021-10-28 15:35:00,371.13,371.7,371.11,371.38,21557.0,338.0731,338.5923,338.0549,338.3008,21557.0
2021-10-28 15:40:00,371.38,371.73,371.3,371.6,13374.0,338.3008,338.6197,338.228,338.5012,13374.0
2021-10-28 15:45:00,371.6,371.61,370.98,371.11,21317.0,338.5012,338.5103,337.9365,338.0549,21317.0
2021-10-28 15:50:00,371.14,371.69,371.09,371.69,37167.0,338.0822,338.5832,338.0367,338.5832,37167.0
2021-10-28 15:55:00,371.75,371.76,371.38,371.74,88969.0,338.6379,338.647,338.3008,338.6288,88969.0
2021-10-29 09:30:00,370.33,371.88,370.03,371.74,54382.0,337.3444,338.7563,337.0711,338.6288,54382.0
2021-10-29 09:35:00,371.54,372.61,371.19,372.0,31499.0,338.4466,339.4213,338.1278,338.8656,31499.0
2021-10-29 09:40:00,372.22,373.48,372.21,372.77,25404.0,339.066,340.2138,339.0569,339.567,25404.0
2021-10-29 09:45:00,372.76,373.14,372.35,372.72,18624.0,339.5579,339.9041,339.1844,339.5215,18624.0
2021-10-29 09:50:00,372.74,373.42,372.3,373.42,13570.0,339.5397,340.1591,339.1389,340.1591,13570.0
2021-10-29 09:55:00,373.16,373.16,372.49,372.71,9944.0,339.9223,339.9223,339.312,339.5124,9944.0
2021-10-29 10:00:00,372.7,373.68,372.66,373.23,22580.0,339.5033,340.396,339.4668,339.986,22580.0
2021-10-29 10:05:00,373.41,373.89,373.35,373.68,14340.0,340.15,340.5873,340.0954,340.396,14340.0
2021-10-29 10:10:00,373.54,373.82,373.26,373.62,9110.0,340.2684,340.5235,340.0134,340.3413,9110.0
2021-10-29 10:15:00,373.85,374.44,373.6,374.17,37103.0,340.5508,341.0883,340.3231,340.8423,37103.0
2021-10-29 10:20:00,374.3,374.33,373.65,373.87,10451.0,340.9607,340.9881,340.3686,340.569,10451.0
2021-10-29 10:25:00,373.86,374.06,373.32,374.05,18838.0,340.5599,340.7421,340.068,340.733,18838.0
2021-10-29 10:30:00,373.94,374.34,373.85,374.24,11596.0,340.6328,340.9972,340.5508,340.9061,11596.0
2021-10-29 10:35:00,374.31,374.92,374.31,374.59,31757.0,340.9699,341.5255,340.9699,341.2249,31757.0
2021-10-29 10:40:00,374.7,374.72,374.01,374.3,23798.0,341.3251,341.3433,340.6966,340.9607,23798.0
2021-10-29 10:45:00,374.4,374.98,374.04,374.98,38360.0,341.0518,341.5802,340.7239,341.5802,38360.0
2021-10-29 10:50:00,374.97,375.15,374.77,374.8,17334.0,341.5711,341.735,341.3889,341.4162,17334.0
2021-10-29 10:55:00,374.78,375.04,374.45,374.52,20208.0,341.398,341.6348,341.0974,341.1611,20208.0
2021-10-29 11:00:00,374.6,374.85,374.44,374.68,11423.0,341.234,341.4618,341.0883,341.3069,11423.0
2021-10-29 11:05:00,374.35,374.8,374.27,374.54,16350.0,341.0063,341.4162,340.9334,341.1794,16350.0
2021-10-29 11:10:00,374.61,375.0,374.54,374.54,13244.0,341.2431,341.5984,341.1794,341.1794,13244.0
2021-10-29 11:15:00,374.44,374.9,374.43,374.81,7336.0,341.0883,341.5073,341.0792,341.4253,7336.0
2021-10-29 11:20:00,374.79,374.79,374.44,374.61,17036.0,341.4071,341.4071,341.0883,341.2431,17036.0
2021-10-29 11:25:00,374.53,374.61,374.15,374.37,17305.0,341.1703,341.2431,340.8241,341.0245,17305.0
2021-10-29 11:30:00,374.38,375.1,374.32,374.86,11113.0,341.0336,341.6895,340.979,341.4709,11113.0
2021-10-29 11:35:00,374.95,374.98,374.28,374.28,9745.0,341.5528,341.5802,340.9425,340.9425,9745.0
2021-10-29 11:40:00,374.28,374.45,374.25,374.36,8966.0,340.9425,341.0974,340.9152,341.0154,8966.0
2021-10-29 11:45:00,374.34,374.55,374.3,374.47,9182.0,340.9972,341.1885,340.9607,341.1156,9182.0
2021-10-29 11:50:00,374.48,374.54,374.31,374.46,40614.0,341.1247,341.1794,340.9699,341.1065,40614.0
2021-10-29 11:55:00,374.5,374.59,374.41,374.46,38370.0,341.1429,341.2249,341.0609,341.1065,38370.0
2021-10-29 12:00:00,374.41,374.77,374.26,374.77,10566.0,341.0609,341.3889,340.9243,341.3889,10566.0
2021-10-29 12:05:00,374.75,374.85,374.56,374.56,11336.0,341.3707,341.4618,341.1976,341.1976,11336.0
2021-10-29 12:10:00,374.61,374.85,374.41,374.52,15361.0,341.2431,341.4618,341.0609,341.1611,15361.0
2021-10-29 12:15:00,374.66,374.81,374.47,374.47,11044.0,341.2887,341.4253,341.1156,341.1156,11044.0
2021-10-29 12:20:00,374.47,374.89,374.41,374.45,20250.0,341.1156,341.4982,341.0609,341.0974,20250.0
2021-10-29 12:25:00,374.46,374.56,374.4,374.5,10690.0,341.1065,341.1976,341.0518,341.1429,10690.0
2021-10-29 12:30:00,374.41,374.5,374.33,374.46,12031.0,341.0609,341.1429,340.9881,341.1065,12031.0
2021-10-29 12:35:00,374.5,374.5,374.33,374.33,24081.0,341.1429,341.1429,340.9881,340.9881,24081.0
2021-10-29 12:40:00,374.35,374.46,374.28,374.37,11882.0,341.0063,341.1065,340.9425,341.0245,11882.0
2021-10-29 12:45:00,374.33,374.36,373.84,373.87,20632.0,340.9881,341.0154,340.5417,340.569,20632.0
2021-10-29 12:50:00,373.87,374.05,373.81,374.03,8058.0,340.569,340.733,340.5144,340.7148,8058.0
2021-10-29 12:55:00,373.99,374.37,373.99,374.13,19584.0,340.6784,341.0245,340.6784,340.8059,19584.0
2021-10-29 13:00:00,374.13,374.14,373.93,374.03,5835.0,340.8059,340.815,340.6237,340.7148,5835.0
2021-10-29 13:05:00,373.95,374.05,373.93,374.0,6224.0,340.6419,340.733,340.6237,340.6875,6224.0
2021-10-29 13:10:00,374.0,374.03,373.83,373.83,6390.0,340.6875,340.7148,340.5326,340.5326,6390.0
2021-10-29 13:15:00,373.8,373.82,373.63,373.63,6739.0,340.5053,340.5235,340.3504,340.3504,6739.0
2021-10-29 13:20:00,373.63,373.67,373.41,373.54,9750.0,340.3504,340.3869,340.15,340.2684,9750.0
2021-10-29 13:25:00,373.55,373.68,373.49,373.68,8616.0,340.2775,340.396,340.2229,340.396,8616.0
2021-10-29 13:30:00,373.68,373.68,373.32,373.37,12053.0,340.396,340.396,340.068,340.1136,12053.0
2021-10-29 13:35:00,373.31,374.0,373.2,373.84,26229.0,340.0589,340.6875,339.9587,340.5417,26229.0
2021-10-29 13:40:00,373.77,373.78,373.45,373.48,9422.0,340.478,340.4871,340.1865,340.2138,9422.0
2021-10-29 13:45:00,373.4,373.41,373.03,373.35,14955.0,340.1409,340.15,339.8039,340.0954,14955.0
2021-10-29 13:50:00,373.33,373.66,373.33,373.52,8655.0,340.0771,340.3777,340.0771,340.2502,8655.0
2021-10-29 13:55:00,373.57,373.6,373.39,373.48,8852.0,340.2958,340.3231,340.1318,340.2138,8852.0
2021-10-29 14:00:00,373.43,373.44,373.06,373.1,12865.0,340.1682,340.1773,339.8312,339.8676,12865.0
2021-10-29 14:05:00,373.16,373.23,373.08,373.18,4209.0,339.9223,339.986,339.8494,339.9405,4209.0
2021-10-29 14:10:00,373.16,373.31,373.13,373.19,10155.0,339.9223,340.0589,339.895,339.9496,10155.0
2021-10-29 14:15:00,373.13,373.53,373.01,373.44,40704.0,339.895,340.2593,339.7856,340.1773,40704.0
2021-10-29 14:20:00,373.48,373.48,372.64,372.64,28075.0,340.2138,340.2138,339.4486,339.4486,28075.0
2021-10-29 14:25:00,372.61,372.69,372.29,372.64,21434.0,339.4213,339.4941,339.1298,339.4486,21434.0
2021-10-29 14:30:00,372.7,372.74,372.41,372.48,16130.0,339.5033,339.5397,339.2391,339.3029,16130.0
2021-10-29 14:35:00,372.48,372.79,372.47,372.75,20985.0,339.3029,339.5852,339.2937,339.5488,20985.0
2021-10-29 14:40:00,372.89,372.95,372.69,372.69,15327.0,339.6763,339.731,339.4941,339.4941,15327.0
2021-10-29 14:45:00,372.75,372.84,372.6,372.76,7416.0,339.5488,339.6308,339.4122,339.5579,7416.0
2021-10-29 14:50:00,372.73,372.95,372.71,372.71,11774.0,339.5306,339.731,339.5124,339.5124,11774.0
2021-10-29 14:55:00,372.77,372.88,372.37,372.51,36344.0,339.567,339.6672,339.2027,339.3302,36344.0
2021-10-29 15:00:00,372.56,372.63,372.27,372.46,15654.0,339.3757,339.4395,339.1116,339.2846,15654.0
2021-10-29 15:05:00,372.5,372.65,372.18,372.25,73837.0,339.3211,339.4577,339.0296,339.0933,73837.0
2021-10-29 15:10:00,372.25,372.34,371.86,372.18,38795.0,339.0933,339.1753,338.7381,339.0296,38795.0
2021-10-29 15:15:00,372.24,372.5,372.08,372.5,19882.0,339.0842,339.3211,338.9385,339.3211,19882.0
2021-10-29 15:20:00,372.5,372.5,372.16,372.23,17603.0,339.3211,339.3211,339.0114,339.0751,17603.0
2021-10-29 15:25:00,372.09,372.34,372.09,372.2,16525.0,338.9476,339.1753,338.9476,339.0478,16525.0
2021-10-29 15:30:00,372.14,372.2,371.96,371.99,16293.0,338.9931,339.0478,338.8292,338.8565,16293.0
2021-10-29 15:35:00,371.96,372.36,371.81,372.36,83010.0,338.8292,339.1935,338.6925,339.1935,83010.0
2021-10-29 15:40:00,372.35,372.41,371.82,371.9,36471.0,339.1844,339.2391,338.7016,338.7745,36471.0
2021-10-29 15:45:00,371.92,372.24,371.92,372.1,51958.0,338.7927,339.0842,338.7927,338.9567,51958.0
2021-10-29 15:50:00,372.25,372.4,371.85,372.06,304702.0,339.0933,339.23,338.729,338.9203,304702.0
2021-10-29 15:55:00,371.99,372.34,371.67,371.93,304638.0,338.8565,339.1753,338.565,338.8018,304638.0
2021-11-01 09:30:00,373.0,373.57,371.74,372.69,70029.0,339.7765,340.2958,338.6288,339.4941,70029.0
2021-11-01 09:35:00,372.87,373.03,371.48,371.61,26886.0,339.6581,339.8039,338.3919,338.5103,26886.0
2021-11-01 09:40:00,371.76,372.5,371.18,371.19,20868.0,338.647,339.3211,338.1186,338.1278,20868.0
2021-11-01 09:45:00,371.21,371.21,369.72,370.36,27538.0,338.146,338.146,336.7887,337.3717,27538.0
2021-11-01 09:50:00,370.22,371.17,370.08,370.9,24563.0,337.2442,338.1095,337.1166,337.8636,24563.0
2021-11-01 09:55:00,370.79,371.19,370.53,370.87,18937.0,337.7634,338.1278,337.5265,337.8363,18937.0
2021-11-01 10:00:00,370.85,370.89,369.83,370.26,23382.0,337.818,337.8545,336.8889,337.2806,23382.0
2021-11-01 10:05:00,370.3,371.5,369.98,370.18,50468.0,337.317,338.4101,337.0255,337.2077,50468.0
2021-11-01 10:10:00,370.19,370.52,369.95,369.96,20529.0,337.2168,337.5174,336.9982,337.0073,20529.0
2021-11-01 10:15:00,369.96,370.14,369.75,369.97,40040.0,337.0073,337.1713,336.816,337.0164,40040.0
2021-11-01 10:20:00,369.96,370.28,369.49,369.71,22572.0,337.0073,337.2988,336.5792,336.7796,22572.0
2021-11-01 10:25:00,369.72,369.79,368.71,369.0,20806.0,336.7887,336.8525,335.8687,336.1328,20806.0
2021-11-01 10:30:00,368.89,369.47,368.61,369.31,15452.0,336.0326,336.561,335.7776,336.4152,15452.0
2021-11-01 10:35:00,369.35,369.64,368.94,368.94,14967.0,336.4516,336.7158,336.0782,336.0782,14967.0
2021-11-01 10:40:00,368.88,369.54,368.72,368.99,22257.0,336.0235,336.6247,335.8778,336.1237,22257.0
2021-11-01 10:45:00,368.88,369.04,368.63,368.93,14962.0,336.0235,336.1693,335.7958,336.0691,14962.0
2021-11-01 10:50:00,368.91,369.1,368.37,368.43,23967.0,336.0508,336.2239,335.5589,335.6136,23967.0
2021-11-01 10:55:00,368.54,369.1,368.41,368.88,18860.0,335.7138,336.2239,335.5954,336.0235,18860.0
2021-11-01 11:00:00,369.04,369.7,368.96,369.63,18399.0,336.1693,336.7705,336.0964,336.7067,18399.0
2021-11-01 11:05:00,369.61,369.86,369.0,369.0,26404.0,336.6885,336.9162,336.1328,336.1328,26404.0
2021-11-01 11:10:00,369.0,369.04,368.7,368.87,15248.0,336.1328,336.1693,335.8595,336.0144,15248.0
2021-11-01 11:15:00,368.84,369.07,368.61,368.85,22332.0,335.9871,336.1966,335.7776,335.9962,22332.0
2021-11-01 11:20:00,368.82,369.14,368.75,368.85,18934.0,335.9689,336.2603,335.9051,335.9962,18934.0
2021-11-01 11:25:00,368.85,368.96,368.37,368.43,17671.0,335.9962,336.0964,335.5589,335.6136,17671.0
2021-11-01 11:30:00,368.38,368.5,368.26,368.34,16114.0,335.568,335.6774,335.4587,335.5316,16114.0
2021-11-01 11:35:00,368.34,368.34,367.71,367.71,18575.0,335.5316,335.5316,334.9577,334.9577,18575.0
2021-11-01 11:40:00,367.66,367.92,367.4,367.83,10413.0,334.9122,335.149,334.6753,335.067,10413.0
2021-11-01 11:45:00,367.82,368.31,367.57,368.07,13734.0,335.0579,335.5043,334.8302,335.2857,13734.0
2021-11-01 11:50:00,368.05,368.37,367.9,368.32,18652.0,335.2674,335.5589,335.1308,335.5134,18652.0
2021-11-01 11:55:00,368.4,368.48,368.1,368.32,12783.0,335.5863,335.6591,335.313,335.5134,12783.0
2021-11-01 12:00:00,368.39,368.51,368.19,368.38,10383.0,335.5772,335.6865,335.395,335.568,10383.0
2021-11-01 12:05:00,368.34,368.46,368.19,368.29,14696.0,335.5316,335.6409,335.395,335.4861,14696.0
2021-11-01 12:10:00,368.25,368.53,368.05,368.51,12513.0,335.4496,335.7047,335.2674,335.6865,12513.0
2021-11-01 12:15:00,368.49,368.69,368.35,368.58,16002.0,335.6682,335.8504,335.5407,335.7502,16002.0
2021-11-01 12:20:00,368.62,368.63,368.43,368.43,12967.0,335.7867,335.7958,335.6136,335.6136,12967.0
2021-11-01 12:25:00,368.35,368.58,368.26,368.43,27637.0,335.5407,335.7502,335.4587,335.6136,27637.0
2021-11-01 12:30:00,368.43,368.6,368.22,368.37,53800.0,335.6136,335.7684,335.4223,335.5589,53800.0
2021-11-01 12:35:00,368.4,368.79,368.21,368.79,21388.0,335.5863,335.9415,335.4132,335.9415,21388.0
2021-11-01 12:40:00,368.78,369.28,368.76,369.09,17387.0,335.9324,336.3879,335.9142,336.2148,17387.0
2021-11-01 12:45:00,369.09,369.09,368.76,368.95,20844.0,336.2148,336.2148,335.9142,336.0873,20844.0
2021-11-01 12:50:00,368.84,368.89,368.35,368.37,10642.0,335.9871,336.0326,335.5407,335.5589,10642.0
2021-11-01 12:55:00,368.39,368.48,368.24,368.47,14978.0,335.5772,335.6591,335.4405,335.65,14978.0
2021-11-01 13:00:00,368.47,368.5,367.93,367.97,12213.0,335.65,335.6774,335.1581,335.1946,12213.0
2021-11-01 13:05:00,367.96,368.09,367.74,367.8,14279.0,335.1855,335.3039,334.985,335.0397,14279.0
2021-11-01 13:10:00,367.67,367.92,367.67,367.84,9815.0,334.9213,335.149,334.9213,335.0761,9815.0
2021-11-01 13:15:00,367.89,368.15,367.88,368.07,13072.0,335.1217,335.3585,335.1126,335.2857,13072.0
2021-11-01 13:20:00,368.05,368.19,367.93,367.94,26865.0,335.2674,335.395,335.1581,335.1672,26865.0
2021-11-01 13:25:00,367.97,368.78,367.93,368.62,10872.0,335.1946,335.9324,335.1581,335.7867,10872.0
2021-11-01 13:30:00,368.61,368.77,368.1,368.38,20504.0,335.7776,335.9233,335.313,335.568,20504.0
2021-11-01 13:35:00,368.38,368.76,368.3,368.43,12089.0,335.568,335.9142,335.4952,335.6136,12089.0
2021-11-01 13:40:00,368.47,368.62,368.26,368.54,13515.0,335.65,335.7867,335.4587,335.7138,13515.0
2021-11-01 13:45:00,368.53,368.58,368.35,368.54,9450.0,335.7047,335.7502,335.5407,335.7138,9450.0
2021-11-01 13:50:00,368.54,368.61,368.28,368.31,8728.0,335.7138,335.7776,335.477,335.5043,8728.0
2021-11-01 13:55:00,368.29,368.34,367.87,367.98,27928.0,335.4861,335.5316,335.1035,335.2037,27928.0
2021-11-01 14:00:00,367.98,368.02,367.61,367.61,10380.0,335.2037,335.2401,334.8666,334.8666,10380.0
2021-11-01 14:05:00,367.67,367.76,367.5,367.56,14107.0,334.9213,335.0033,334.7664,334.8211,14107.0
2021-11-01 14:10:00,367.56,367.61,367.22,367.38,14988.0,334.8211,334.8666,334.5114,334.6571,14988.0
2021-11-01 14:15:00,367.31,367.31,366.51,366.71,33168.0,334.5933,334.5933,333.8646,334.0468,33168.0
2021-11-01 14:20:00,366.71,366.87,366.52,366.55,24734.0,334.0468,334.1925,333.8737,333.901,24734.0
2021-11-01 14:25:00,366.55,366.66,366.48,366.56,13008.0,333.901,334.0012,333.8373,333.9102,13008.0
2021-11-01 14:30:00,366.66,366.79,366.55,366.73,13297.0,334.0012,334.1197,333.901,334.065,13297.0
2021-11-01 14:35:00,366.72,366.94,366.69,366.69,31106.0,334.0559,334.2563,334.0286,334.0286,31106.0
2021-11-01 14:40:00,366.72,366.8,366.33,366.45,15869.0,334.0559,334.1288,333.7006,333.81,15869.0
2021-11-01 14:45:00,366.37,366.58,366.32,366.57,12417.0,333.7371,333.9284,333.6915,333.9193,12417.0
2021-11-01 14:50:00,366.56,366.59,366.12,366.35,14888.0,333.9102,333.9375,333.5093,333.7189,14888.0
2021-11-01 14:55:00,366.33,366.54,366.3,366.39,9417.0,333.7006,333.8919,333.6733,333.7553,9417.0
2021-11-01 15:00:00,366.37,366.4,365.85,365.96,17783.0,333.7371,333.7644,333.2634,333.3636,17783.0
2021-11-01 15:05:00,365.99,366.04,365.46,365.5,21480.0,333.3909,333.4365,332.9081,332.9446,21480.0
2021-11-01 15:10:00,365.44,365.72,365.1,365.26,54061.0,332.8899,333.145,332.5802,332.7259,54061.0
2021-11-01 15:15:00,365.19,365.23,364.96,365.06,54127.0,332.6622,332.6986,332.4527,332.5438,54127.0
2021-11-01 15:20:00,365.05,365.09,364.7,364.98,24232.0,332.5346,332.5711,332.2158,332.4709,24232.0
2021-11-01 15:25:00,364.98,365.21,364.87,365.0,36774.0,332.4709,332.6804,332.3707,332.4891,36774.0
2021-11-01 15:30:00,365.0,365.66,364.95,365.31,46639.0,332.4891,333.0903,332.4436,332.7715,46639.0
2021-11-01 15:35:00,365.32,365.91,365.32,365.55,34921.0,332.7806,333.318,332.7806,332.9901,34921.0
2021-11-01 15:40:00,365.55,365.7,365.32,365.63,32675.0,332.9901,333.1268,332.7806,333.063,32675.0
2021-11-01 15:45:00,365.67,365.85,365.48,365.83,58333.0,333.0994,333.2634,332.9263,333.2452,58333.0
2021-11-01 15:50:00,365.81,365.99,365.28,365.3,73059.0,333.227,333.3909,332.7442,332.7624,73059.0
2021-11-01 15:55:00,365.32,366.66,365.27,366.46,187028.0,332.7806,334.0012,332.7351,333.8191,187028.0
2021-11-02 09:30:00,366.2,367.49,365.95,365.99,57887.0,333.5822,334.7573,333.3545,333.3909,57887.0
2021-11-02 09:35:00,365.99,367.08,364.94,366.75,38426.0,333.3909,334.3838,332.4344,334.0832,38426.0
2021-11-02 09:40:00,367.02,367.16,366.35,366.63,16904.0,334.3292,334.4567,333.7189,333.9739,16904.0
2021-11-02 09:45:00,366.63,366.64,365.89,366.18,20991.0,333.9739,333.983,333.2998,333.564,20991.0
2021-11-02 09:50:00,366.07,367.06,365.91,366.27,20434.0,333.4638,334.3656,333.318,333.646,20434.0
2021-11-02 09:55:00,366.35,367.22,365.97,367.06,14223.0,333.7189,334.5114,333.3727,334.3656,14223.0
2021-11-02 10:00:00,367.11,368.0,367.05,367.71,18586.0,334.4112,335.2219,334.3565,334.9577,18586.0
2021-11-02 10:05:00,367.82,367.87,367.05,367.43,12892.0,335.0579,335.1035,334.3565,334.7027,12892.0
2021-11-02 10:10:00,367.48,367.48,366.83,367.18,11104.0,334.7482,334.7482,334.1561,334.4749,11104.0
2021-11-02 10:15:00,367.34,368.22,367.14,367.74,22959.0,334.6207,335.4223,334.4385,334.985,22959.0
2021-11-02 10:20:00,367.8,367.8,367.48,367.71,12795.0,335.0397,335.0397,334.7482,334.9577,12795.0
2021-11-02 10:25:00,367.72,367.72,367.02,367.12,17083.0,334.9668,334.9668,334.3292,334.4203,17083.0
2021-11-02 10:30:00,367.12,368.12,367.07,368.03,18234.0,334.4203,335.3312,334.3747,335.2492,18234.0
2021-11-02 10:35:00,368.04,368.19,367.8,368.03,23459.0,335.2583,335.395,335.0397,335.2492,23459.0
2021-11-02 10:40:00,368.02,368.11,367.83,367.85,18491.0,335.2401,335.3221,335.067,335.0853,18491.0
2021-11-02 10:45:00,367.94,368.47,367.86,368.45,13539.0,335.1672,335.65,335.0944,335.6318,13539.0
2021-11-02 10:50:00,368.47,368.56,367.81,367.86,12331.0,335.65,335.732,335.0488,335.0944,12331.0
2021-11-02 10:55:00,367.92,368.04,367.61,367.76,18795.0,335.149,335.2583,334.8666,335.0033,18795.0
2021-11-02 11:00:00,367.69,367.96,367.39,367.39,21304.0,334.9395,335.1855,334.6662,334.6662,21304.0
2021-11-02 11:05:00,367.44,367.72,367.36,367.36,10007.0,334.7118,334.9668,334.6389,334.6389,10007.0
2021-11-02 11:10:00,367.38,367.41,367.09,367.18,9403.0,334.6571,334.6844,334.3929,334.4749,9403.0
2021-11-02 11:15:00,367.23,367.25,366.79,366.88,12447.0,334.5205,334.5387,334.1197,334.2017,12447.0
2021-11-02 11:20:00,366.89,366.96,366.69,366.78,10969.0,334.2108,334.2745,334.0286,334.1106,10969.0
2021-11-02 11:25:00,366.72,366.8,366.32,366.78,21252.0,334.0559,334.1288,333.6915,334.1106,21252.0
2021-11-02 11:30:00,366.62,367.39,366.62,367.39,12123.0,333.9648,334.6662,333.9648,334.6662,12123.0
2021-11-02 11:35:00,367.38,367.44,366.83,366.87,10525.0,334.6571,334.7118,334.1561,334.1925,10525.0
2021-11-02 11:40:00,366.84,367.15,366.72,367.12,9381.0,334.1652,334.4476,334.0559,334.4203,9381.0
2021-11-02 11:45:00,367.19,367.33,366.96,367.09,13942.0,334.484,334.6116,334.2745,334.3929,13942.0
2021-11-02 11:50:00,367.04,367.13,366.76,366.86,9623.0,334.3474,334.4294,334.0923,334.1834,9623.0
2021-11-02 11:55:00,366.82,366.97,366.72,366.75,9384.0,334.147,334.2836,334.0559,334.0832,9384.0
2021-11-02 12:00:00,366.76,366.89,366.59,366.83,8374.0,334.0923,334.2108,333.9375,334.1561,8374.0
2021-11-02 12:05:00,366.85,367.0,366.78,366.94,6604.0,334.1743,334.311,334.1106,334.2563,6604.0
2021-11-02 12:10:00,366.94,367.21,366.91,367.21,6588.0,334.2563,334.5023,334.229,334.5023,6588.0
2021-11-02 12:15:00,367.13,367.73,367.13,367.44,12540.0,334.4294,334.9759,334.4294,334.7118,12540.0
2021-11-02 12:20:00,367.44,367.69,367.43,367.49,7806.0,334.7118,334.9395,334.7027,334.7573,7806.0
2021-11-02 12:25:00,367.57,367.94,367.36,367.94,12861.0,334.8302,335.1672,334.6389,335.1672,12861.0
2021-11-02 12:30:00,367.91,368.32,367.77,368.13,33402.0,335.1399,335.5134,335.0124,335.3403,33402.0
2021-11-02 12:35:00,368.17,368.48,368.16,368.44,25571.0,335.3767,335.6591,335.3676,335.6227,25571.0
2021-11-02 12:40:00,368.48,368.88,368.42,368.81,12304.0,335.6591,336.0235,335.6045,335.9597,12304.0
2021-11-02 12:45:00,368.81,368.84,368.56,368.75,13189.0,335.9597,335.9871,335.732,335.9051,13189.0
2021-11-02 12:50:00,368.73,368.89,368.52,368.58,11984.0,335.8869,336.0326,335.6956,335.7502,11984.0
2021-11-02 12:55:00,368.63,368.86,368.63,368.83,7777.0,335.7958,336.0053,335.7958,335.978,7777.0
2021-11-02 13:00:00,368.75,368.76,368.46,368.53,12729.0,335.9051,335.9142,335.6409,335.7047,12729.0
2021-11-02 13:05:00,368.51,368.68,368.36,368.36,11289.0,335.6865,335.8413,335.5498,335.5498,11289.0
2021-11-02 13:10:00,368.35,368.76,368.35,368.76,8809.0,335.5407,335.9142,335.5407,335.9142,8809.0
2021-11-02 13:15:00,368.74,368.86,368.43,368.5,19261.0,335.896,336.0053,335.6136,335.6774,19261.0
2021-11-02 13:20:00,368.52,368.7,368.44,368.67,6465.0,335.6956,335.8595,335.6227,335.8322,6465.0
2021-11-02 13:25:00,368.63,368.64,368.03,368.03,10305.0,335.7958,335.8049,335.2492,335.2492,10305.0
2021-11-02 13:30:00,368.1,368.17,367.99,368.01,7137.0,335.313,335.3767,335.2128,335.231,7137.0
2021-11-02 13:35:00,367.94,368.02,367.76,367.96,8863.0,335.1672,335.2401,335.0033,335.1855,8863.0
2021-11-02 13:40:00,368.01,368.57,368.01,368.54,8027.0,335.231,335.7411,335.231,335.7138,8027.0
2021-11-02 13:45:00,368.57,368.57,368.29,368.3,9236.0,335.7411,335.7411,335.4861,335.4952,9236.0
2021-11-02 13:50:00,368.37,368.47,368.24,368.4,10659.0,335.5589,335.65,335.4405,335.5863,10659.0
2021-11-02 13:55:00,368.4,368.49,368.29,368.3,6514.0,335.5863,335.6682,335.4861,335.4952,6514.0
2021-11-02 14:00:00,368.34,368.4,368.15,368.4,8425.0,335.5316,335.5863,335.3585,335.5863,8425.0
2021-11-02 14:05:00,368.42,368.78,368.37,368.56,9761.0,335.6045,335.9324,335.5589,335.732,9761.0
2021-11-02 14:10:00,368.5,368.6,368.34,368.47,9720.0,335.6774,335.7684,335.5316,335.65,9720.0
2021-11-02 14:15:00,368.38,368.44,368.29,368.38,7147.0,335.568,335.6227,335.4861,335.568,7147.0
2021-11-02 14:20:00,368.32,368.33,368.1,368.13,6845.0,335.5134,335.5225,335.313,335.3403,6845.0
2021-11-02 14:25:00,368.18,368.34,368.02,368.23,9381.0,335.3859,335.5316,335.2401,335.4314,9381.0
2021-11-02 14:30:00,368.2,368.22,368.07,368.07,9777.0,335.4041,335.4223,335.2857,335.2857,9777.0
2021-11-02 14:35:00,368.08,368.17,367.95,367.98,11977.0,335.2948,335.3767,335.1763,335.2037,11977.0
2021-11-02 14:40:00,367.98,368.18,367.93,368.06,10544.0,335.2037,335.3859,335.1581,335.2765,10544.0
2021-11-02 14:45:00,368.07,368.13,367.95,368.0,8951.0,335.2857,335.3403,335.1763,335.2219,8951.0
2021-11-02 14:50:00,368.02,368.1,367.92,367.92,10882.0,335.2401,335.313,335.149,335.149,10882.0
2021-11-02 14:55:00,367.91,368.09,367.91,368.04,12037.0,335.1399,335.3039,335.1399,335.2583,12037.0
2021-11-02 15:00:00,368.04,368.23,368.01,368.16,11659.0,335.2583,335.4314,335.231,335.3676,11659.0
2021-11-02 15:05:00,368.12,368.36,368.01,368.29,10537.0,335.3312,335.5498,335.231,335.4861,10537.0
2021-11-02 15:10:00,368.28,368.28,367.91,367.91,12660.0,335.477,335.477,335.1399,335.1399,12660.0
2021-11-02 15:15:00,367.88,367.9,367.63,367.73,19999.0,335.1126,335.1308,334.8848,334.9759,19999.0
2021-11-02 15:20:00,367.66,367.67,367.06,367.26,21001.0,334.9122,334.9213,334.3656,334.5478,21001.0
2021-11-02 15:25:00,367.28,367.31,366.96,367.22,16818.0,334.566,334.5933,334.2745,334.5114,16818.0
2021-11-02 15:30:00,367.26,367.26,366.97,367.17,14400.0,334.5478,334.5478,334.2836,334.4658,14400.0
2021-11-02 15:35:00,367.21,367.42,367.18,367.29,14657.0,334.5023,334.6936,334.4749,334.5751,14657.0
2021-11-02 15:40:00,367.29,367.48,367.26,367.44,11726.0,334.5751,334.7482,334.5478,334.7118,11726.0
2021-11-02 15:45:00,367.43,367.63,367.29,367.41,22514.0,334.7027,334.8848,334.5751,334.6844,22514.0
2021-11-02 15:50:00,367.36,367.36,366.88,366.93,38077.0,334.6389,334.6389,334.2017,334.2472,38077.0
2021-11-02 15:55:00,366.93,367.43,366.59,367.12,107107.0,334.2472,334.7027,333.9375,334.4203,107107.0
2021-11-03 09:30:00,366.63,367.62,366.57,367.21,50458.0,333.9739,334.8757,333.9193,334.5023,50458.0
2021-11-03 09:35:00,367.33,367.33,366.36,366.57,25036.0,334.6116,334.6116,333.728,333.9193,25036.0
2021-11-03 09:40:00,366.67,366.75,365.56,365.67,28609.0,334.0104,334.0832,332.9992,333.0994,28609.0
2021-11-03 09:45:00,365.67,366.65,365.25,366.05,14101.0,333.0994,333.9921,332.7168,333.4456,14101.0
2021-11-03 09:50:00,366.19,366.57,365.61,366.55,21619.0,333.5731,333.9193,333.0448,333.901,21619.0
2021-11-03 09:55:00,366.93,366.99,366.52,366.9,10441.0,334.2472,334.3019,333.8737,334.2199,10441.0
2021-11-03 10:00:00,366.99,367.43,366.83,366.83,14590.0,334.3019,334.7027,334.1561,334.1561,14590.0
2021-11-03 10:05:00,366.78,367.31,366.25,366.37,18732.0,334.1106,334.5933,333.6278,333.7371,18732.0
2021-11-03 10:10:00,366.36,366.36,365.6,365.73,19285.0,333.728,333.728,333.0357,333.1541,19285.0
2021-11-03 10:15:00,365.71,366.95,365.4,366.51,17136.0,333.1359,334.2654,332.8535,333.8646,17136.0
2021-11-03 10:20:00,366.51,366.89,366.43,366.67,10499.0,333.8646,334.2108,333.7917,334.0104,10499.0
2021-11-03 10:25:00,366.68,366.68,366.15,366.3,12259.0,334.0195,334.0195,333.5367,333.6733,12259.0
2021-11-03 10:30:00,366.2,367.1,366.2,367.1,10437.0,333.5822,334.4021,333.5822,334.4021,10437.0
2021-11-03 10:35:00,366.97,367.2,366.71,367.04,14029.0,334.2836,334.4931,334.0468,334.3474,14029.0
2021-11-03 10:40:00,367.19,367.37,366.97,367.25,11074.0,334.484,334.648,334.2836,334.5387,11074.0
2021-11-03 10:45:00,367.21,367.23,366.83,367.13,8328.0,334.5023,334.5205,334.1561,334.4294,8328.0
2021-11-03 10:50:00,367.22,367.49,367.16,367.3,7152.0,334.5114,334.7573,334.4567,334.5842,7152.0
2021-11-03 10:55:00,367.3,367.76,367.08,367.47,15681.0,334.5842,335.0033,334.3838,334.7391,15681.0
2021-11-03 11:00:00,367.4,367.43,366.89,366.99,14823.0,334.6753,334.7027,334.2108,334.3019,14823.0
2021-11-03 11:05:00,366.98,367.31,366.56,367.15,15667.0,334.2927,334.5933,333.9102,334.4476,15667.0
2021-11-03 11:10:00,367.24,367.39,366.9,367.02,8177.0,334.5296,334.6662,334.2199,334.3292,8177.0
2021-11-03 11:15:00,366.97,367.06,366.62,366.66,8998.0,334.2836,334.3656,333.9648,334.0012,8998.0
2021-11-03 11:20:00,366.66,366.73,366.37,366.49,14865.0,334.0012,334.065,333.7371,333.8464,14865.0
2021-11-03 11:25:00,366.53,366.53,366.23,366.23,6198.0,333.8828,333.8828,333.6095,333.6095,6198.0
2021-11-03 11:30:00,366.07,366.26,365.94,365.94,8489.0,333.4638,333.6369,333.3454,333.3454,8489.0
2021-11-03 11:35:00,365.95,366.14,365.86,365.9,7288.0,333.3545,333.5276,333.2725,333.3089,7288.0
2021-11-03 11:40:00,366.0,366.01,365.74,365.82,10288.0,333.4,333.4091,333.1632,333.2361,10288.0
2021-11-03 11:45:00,365.84,366.04,365.77,365.97,8993.0,333.2543,333.4365,333.1905,333.3727,8993.0
2021-11-03 11:50:00,365.98,366.19,365.87,365.87,10443.0,333.3818,333.5731,333.2816,333.2816,10443.0
2021-11-03 11:55:00,365.81,366.13,365.77,365.93,4445.0,333.227,333.5185,333.1905,333.3363,4445.0
2021-11-03 12:00:00,365.87,366.1,365.87,366.06,5374.0,333.2816,333.4911,333.2816,333.4547,5374.0
2021-11-03 12:05:00,366.09,366.09,365.76,365.96,6556.0,333.482,333.482,333.1814,333.3636,6556.0
2021-11-03 12:10:00,365.91,365.96,365.75,365.93,8271.0,333.318,333.3636,333.1723,333.3363,8271.0
2021-11-03 12:15:00,365.96,366.02,365.61,365.65,13109.0,333.3636,333.4183,333.0448,333.0812,13109.0
2021-11-03 12:20:00,365.71,365.82,365.45,365.56,15838.0,333.1359,333.2361,332.899,332.9992,15838.0
2021-11-03 12:25:00,365.56,365.91,365.52,365.86,7754.0,332.9992,333.318,332.9628,333.2725,7754.0
2021-11-03 12:30:00,365.84,366.2,365.81,365.92,5270.0,333.2543,333.5822,333.227,333.3272,5270.0
2021-11-03 12:35:00,365.79,365.93,365.75,365.82,9510.0,333.2087,333.3363,333.1723,333.2361,9510.0
2021-11-03 12:40:00,365.92,365.92,365.78,365.89,7465.0,333.3272,333.3272,333.1996,333.2998,7465.0
2021-11-03 12:45:00,365.83,365.97,365.68,365.97,7283.0,333.2452,333.3727,333.1085,333.3727,7283.0
2021-11-03 12:50:00,366.0,366.55,366.0,366.55,8534.0,333.4,333.901,333.4,333.901,8534.0
2021-11-03 12:55:00,366.52,366.75,366.48,366.61,6915.0,333.8737,334.0832,333.8373,333.9557,6915.0
2021-11-03 13:00:00,366.55,367.07,366.54,367.06,14638.0,333.901,334.3747,333.8919,334.3656,14638.0
2021-11-03 13:05:00,367.02,367.25,366.93,367.14,8483.0,334.3292,334.5387,334.2472,334.4385,8483.0
2021-11-03 13:10:00,367.14,367.53,367.09,367.45,9775.0,334.4385,334.7938,334.3929,334.7209,9775.0
2021-11-03 13:15:00,367.46,367.54,367.27,367.41,6595.0,334.73,334.8029,334.5569,334.6844,6595.0
2021-11-03 13:20:00,367.41,367.68,367.36,367.43,8211.0,334.6844,334.9304,334.6389,334.7027,8211.0
2021-11-03 13:25:00,367.46,367.52,367.4,367.51,7042.0,334.73,334.7846,334.6753,334.7755,7042.0
2021-11-03 13:30:00,367.51,367.62,367.41,367.52,12067.0,334.7755,334.8757,334.6844,334.7846,12067.0
2021-11-03 13:35:00,367.43,367.48,367.32,367.37,4675.0,334.7027,334.7482,334.6025,334.648,4675.0
2021-11-03 13:40:00,367.38,367.46,367.07,367.1,10291.0,334.6571,334.73,334.3747,334.4021,10291.0
2021-11-03 13:45:00,367.13,367.16,366.75,366.84,18650.0,334.4294,334.4567,334.0832,334.1652,18650.0
2021-11-03 13:50:00,366.85,366.93,366.68,366.91,18001.0,334.1743,334.2472,334.0195,334.229,18001.0
2021-11-03 13:55:00,366.87,367.28,366.87,367.27,14856.0,334.1925,334.566,334.1925,334.5569,14856.0
2021-11-03 14:00:00,367.14,368.04,367.08,367.98,27973.0,334.4385,335.2583,334.3838,335.2037,27973.0
2021-11-03 14:05:00,368.0,368.08,367.16,367.19,26713.0,335.2219,335.2948,334.4567,334.484,26713.0
2021-11-03 14:10:00,367.21,367.54,366.86,366.86,25101.0,334.5023,334.8029,334.1834,334.1834,25101.0
2021-11-03 14:15:00,366.91,366.92,366.64,366.81,15777.0,334.229,334.2381,333.983,334.1379,15777.0
2021-11-03 14:20:00,366.81,366.89,366.47,366.75,32158.0,334.1379,334.2108,333.8282,334.0832,32158.0
2021-11-03 14:25:00,366.67,367.12,366.64,367.08,24520.0,334.0104,334.4203,333.983,334.3838,24520.0
2021-11-03 14:30:00,367.12,367.4,367.01,367.27,12689.0,334.4203,334.6753,334.3201,334.5569,12689.0
2021-11-03 14:35:00,367.32,367.33,366.84,366.91,16571.0,334.6025,334.6116,334.1652,334.229,16571.0
2021-11-03 14:40:00,367.06,367.85,367.01,367.56,12340.0,334.3656,335.0853,334.3201,334.8211,12340.0
2021-11-03 14:45:00,367.56,368.1,367.56,367.99,15213.0,334.8211,335.313,334.8211,335.2128,15213.0
2021-11-03 14:50:00,367.89,368.29,367.73,368.21,12691.0,335.1217,335.4861,334.9759,335.4132,12691.0
2021-11-03 14:55:00,368.34,368.57,368.24,368.51,8644.0,335.5316,335.7411,335.4405,335.6865,8644.0
2021-11-03 15:00:00,368.48,368.7,368.33,368.44,17547.0,335.6591,335.8595,335.5225,335.6227,17547.0
2021-11-03 15:05:00,368.42,368.54,368.21,368.24,6277.0,335.6045,335.7138,335.4132,335.4405,6277.0
2021-11-03 15:10:00,368.23,368.23,367.9,368.02,6838.0,335.4314,335.4314,335.1308,335.2401,6838.0
2021-11-03 15:15:00,367.97,368.14,367.77,368.14,6345.0,335.1946,335.3494,335.0124,335.3494,6345.0
2021-11-03 15:20:00,368.14,368.49,368.09,368.37,11646.0,335.3494,335.6682,335.3039,335.5589,11646.0
2021-11-03 15:25:00,368.45,368.45,368.21,368.34,9971.0,335.6318,335.6318,335.4132,335.5316,9971.0
2021-11-03 15:30:00,368.29,368.82,368.16,368.82,21001.0,335.4861,335.9689,335.3676,335.9689,21001.0
2021-11-03 15:35:00,368.83,368.83,368.49,368.49,14742.0,335.978,335.978,335.6682,335.6682,14742.0
2021-11-03 15:40:00,368.49,368.9,368.46,368.79,20698.0,335.6682,336.0417,335.6409,335.9415,20698.0
2021-11-03 15:45:00,368.75,369.34,368.7,369.34,17588.0,335.9051,336.4425,335.8595,336.4425,17588.0
2021-11-03 15:50:00,369.3,369.36,368.86,369.09,24110.0,336.4061,336.4608,336.0053,336.2148,24110.0
2021-11-03 15:55:00,369.06,369.12,368.74,369.05,80871.0,336.1875,336.2421,335.896,336.1784,80871.0
2021-11-04 09:30:00,370.78,370.78,369.41,370.14,61683.0,337.7543,337.7543,336.5063,337.1713,61683.0
2021-11-04 09:35:00,370.15,371.51,369.96,371.5,20686.0,337.1804,338.4193,337.0073,338.4101,20686.0
2021-11-04 09:40:00,371.54,371.57,370.21,370.42,23802.0,338.4466,338.4739,337.235,337.4263,23802.0
2021-11-04 09:45:00,370.42,371.1,370.33,370.86,25813.0,337.4263,338.0458,337.3444,337.8271,25813.0
2021-11-04 09:50:00,371.05,371.39,370.68,371.32,16303.0,338.0002,338.3099,337.6632,338.2462,16303.0
2021-11-04 09:55:00,371.34,371.76,371.27,371.58,10016.0,338.2644,338.647,338.2006,338.483,10016.0
2021-11-04 10:00:00,371.59,372.0,371.31,371.87,13714.0,338.4921,338.8656,338.2371,338.7472,13714.0
2021-11-04 10:05:00,371.88,372.28,371.88,372.12,12316.0,338.7563,339.1207,338.7563,338.9749,12316.0
2021-11-04 10:10:00,372.13,372.5,371.6,372.42,17451.0,338.984,339.3211,338.5012,339.2482,17451.0
2021-11-04 10:15:00,372.41,372.66,371.95,372.11,14607.0,339.2391,339.4668,338.8201,338.9658,14607.0
2021-11-04 10:20:00,372.22,372.3,372.01,372.01,8123.0,339.066,339.1389,338.8747,338.8747,8123.0
2021-11-04 10:25:00,372.01,372.55,371.98,372.46,10581.0,338.8747,339.3666,338.8474,339.2846,10581.0
2021-11-04 10:30:00,372.49,372.71,372.06,372.06,16016.0,339.312,339.5124,338.9203,338.9203,16016.0
2021-11-04 10:35:00,372.06,372.5,371.67,372.29,25007.0,338.9203,339.3211,338.565,339.1298,25007.0
2021-11-04 10:40:00,372.48,372.55,372.23,372.25,12331.0,339.3029,339.3666,339.0751,339.0933,12331.0
2021-11-04 10:45:00,372.25,372.29,371.87,372.27,20115.0,339.0933,339.1298,338.7472,339.1116,20115.0
2021-11-04 10:50:00,372.24,372.5,372.15,372.15,13527.0,339.0842,339.3211,339.0022,339.0022,13527.0
2021-11-04 10:55:00,372.15,372.37,372.09,372.27,17945.0,339.0022,339.2027,338.9476,339.1116,17945.0
2021-11-04 11:00:00,372.31,372.33,371.54,371.67,21755.0,339.148,339.1662,338.4466,338.565,21755.0
2021-11-04 11:05:00,371.79,371.79,371.36,371.46,22277.0,338.6743,338.6743,338.2826,338.3737,22277.0
2021-11-04 11:10:00,371.45,371.65,371.2,371.2,10458.0,338.3646,338.5468,338.1369,338.1369,10458.0
2021-11-04 11:15:00,371.3,371.3,370.78,371.1,10790.0,338.228,338.228,337.7543,338.0458,10790.0
2021-11-04 11:20:00,371.09,371.23,370.78,370.9,7748.0,338.0367,338.1642,337.7543,337.8636,7748.0
2021-11-04 11:25:00,370.87,371.61,370.87,371.37,16795.0,337.8363,338.5103,337.8363,338.2917,16795.0
2021-11-04 11:30:00,371.3,371.45,371.0,371.37,17985.0,338.228,338.3646,337.9547,338.2917,17985.0
2021-11-04 11:35:00,371.48,371.97,371.22,371.78,26882.0,338.3919,338.8383,338.1551,338.6652,26882.0
2021-11-04 11:40:00,371.79,372.17,371.48,372.13,21736.0,338.6743,339.0205,338.3919,338.984,21736.0
2021-11-04 11:45:00,372.06,372.58,371.9,372.44,14758.0,338.9203,339.3939,338.7745,339.2664,14758.0
2021-11-04 11:50:00,372.42,372.7,372.02,372.06,37032.0,339.2482,339.5033,338.8838,338.9203,37032.0
2021-11-04 11:55:00,372.06,372.49,371.94,372.49,6547.0,338.9203,339.312,338.811,339.312,6547.0
2021-11-04 12:00:00,372.54,372.55,372.3,372.38,8908.0,339.3575,339.3666,339.1389,339.2118,8908.0
2021-11-04 12:05:00,372.38,372.55,372.28,372.41,31826.0,339.2118,339.3666,339.1207,339.2391,31826.0
2021-11-04 12:10:00,372.43,373.0,372.31,372.89,19134.0,339.2573,339.7765,339.148,339.6763,19134.0
2021-11-04 12:15:00,372.88,373.0,372.61,373.0,14663.0,339.6672,339.7765,339.4213,339.7765,14663.0
2021-11-04 12:20:00,372.94,373.0,372.62,372.63,9056.0,339.7219,339.7765,339.4304,339.4395,9056.0
2021-11-04 12:25:00,372.56,372.66,372.47,372.6,5519.0,339.3757,339.4668,339.2937,339.4122,5519.0
2021-11-04 12:30:00,372.65,372.94,372.58,372.79,13115.0,339.4577,339.7219,339.3939,339.5852,13115.0
2021-11-04 12:35:00,372.76,372.86,372.64,372.75,10980.0,339.5579,339.649,339.4486,339.5488,10980.0
2021-11-04 12:40:00,372.79,372.87,372.57,372.86,5908.0,339.5852,339.6581,339.3848,339.649,5908.0
2021-11-04 12:45:00,372.84,372.88,372.25,372.26,27842.0,339.6308,339.6672,339.0933,339.1024,27842.0
2021-11-04 12:50:00,372.31,372.75,372.31,372.68,11754.0,339.148,339.5488,339.148,339.485,11754.0
2021-11-04 12:55:00,372.59,372.75,372.44,372.57,12708.0,339.4031,339.5488,339.2664,339.3848,12708.0
2021-11-04 13:00:00,372.57,372.69,372.34,372.43,10721.0,339.3848,339.4941,339.1753,339.2573,10721.0
2021-11-04 13:05:00,372.56,372.68,372.3,372.51,10327.0,339.3757,339.485,339.1389,339.3302,10327.0
2021-11-04 13:10:00,372.5,372.75,372.49,372.67,8069.0,339.3211,339.5488,339.312,339.4759,8069.0
2021-11-04 13:15:00,372.62,372.75,372.51,372.57,40049.0,339.4304,339.5488,339.3302,339.3848,40049.0
2021-11-04 13:20:00,372.56,372.7,372.09,372.13,11998.0,339.3757,339.5033,338.9476,338.984,11998.0
2021-11-04 13:25:00,372.15,372.83,371.94,372.83,15821.0,339.0022,339.6217,338.811,339.6217,15821.0
2021-11-04 13:30:00,372.83,373.15,372.81,372.97,13910.0,339.6217,339.9132,339.6035,339.7492,13910.0
2021-11-04 13:35:00,372.96,373.07,372.77,373.02,12389.0,339.7401,339.8403,339.567,339.7948,12389.0
2021-11-04 13:40:00,372.99,373.23,372.74,372.85,78633.0,339.7674,339.986,339.5397,339.6399,78633.0
2021-11-04 13:45:00,372.91,372.98,372.33,372.5,14637.0,339.6946,339.7583,339.1662,339.3211,14637.0
2021-11-04 13:50:00,372.57,372.61,372.15,372.16,8923.0,339.3848,339.4213,339.0022,339.0114,8923.0
2021-11-04 13:55:00,372.19,372.25,371.93,371.94,11983.0,339.0387,339.0933,338.8018,338.811,11983.0
2021-11-04 14:00:00,371.97,371.98,371.44,371.45,13347.0,338.8383,338.8474,338.3555,338.3646,13347.0
2021-11-04 14:05:00,371.4,371.63,371.28,371.41,11278.0,338.319,338.5286,338.2097,338.3282,11278.0
2021-11-04 14:10:00,371.47,371.47,370.56,370.56,11864.0,338.3828,338.3828,337.5539,337.5539,11864.0
2021-11-04 14:15:00,370.71,371.23,370.63,371.12,10271.0,337.6905,338.1642,337.6176,338.064,10271.0
2021-11-04 14:20:00,371.12,371.46,370.97,371.46,9704.0,338.064,338.3737,337.9273,338.3737,9704.0
2021-11-04 14:25:00,371.37,371.5,371.22,371.29,7955.0,338.2917,338.4101,338.1551,338.2188,7955.0
2021-11-04 14:30:00,371.33,371.36,371.18,371.33,3500.0,338.2553,338.2826,338.1186,338.2553,3500.0
2021-11-04 14:35:00,371.38,371.68,371.38,371.67,12516.0,338.3008,338.5741,338.3008,338.565,12516.0
2021-11-04 14:40:00,371.68,371.82,371.61,371.77,7476.0,338.5741,338.7016,338.5103,338.6561,7476.0
2021-11-04 14:45:00,371.77,371.99,371.58,371.65,10400.0,338.6561,338.8565,338.483,338.5468,10400.0
2021-11-04 14:50:00,371.67,371.81,371.45,371.48,8255.0,338.565,338.6925,338.3646,338.3919,8255.0
2021-11-04 14:55:00,371.5,371.79,371.45,371.79,7600.0,338.4101,338.6743,338.3646,338.6743,7600.0
2021-11-04 15:00:00,371.68,372.25,371.63,372.06,7854.0,338.5741,339.0933,338.5286,338.9203,7854.0
2021-11-04 15:05:00,372.08,372.17,371.88,372.0,10708.0,338.9385,339.0205,338.7563,338.8656,10708.0
2021-11-04 15:10:00,372.0,372.45,371.93,372.34,9643.0,338.8656,339.2755,338.8018,339.1753,9643.0
2021-11-04 15:15:00,372.3,372.39,372.16,372.23,8361.0,339.1389,339.2209,339.0114,339.0751,8361.0
2021-11-04 15:20:00,372.23,372.37,372.03,372.21,20278.0,339.0751,339.2027,338.8929,339.0569,20278.0
2021-11-04 15:25:00,372.21,372.26,372.08,372.2,10876.0,339.0569,339.1024,338.9385,339.0478,10876.0
2021-11-04 15:30:00,372.25,372.3,371.99,372.06,15893.0,339.0933,339.1389,338.8565,338.9203,15893.0
2021-11-04 15:35:00,372.15,372.24,372.08,372.08,18433.0,339.0022,339.0842,338.9385,338.9385,18433.0
2021-11-04 15:40:00,372.07,372.07,371.54,371.55,18046.0,338.9294,338.9294,338.4466,338.4557,18046.0
2021-11-04 15:45:00,371.54,372.02,371.44,372.02,22442.0,338.4466,338.8838,338.3555,338.8838,22442.0
2021-11-04 15:50:00,372.13,372.3,371.95,372.26,47148.0,338.984,339.1389,338.8201,339.1024,47148.0
2021-11-04 15:55:00,372.26,372.37,372.02,372.36,157022.0,339.1024,339.2027,338.8838,339.1935,157022.0
2021-11-05 09:30:00,373.81,374.11,372.61,373.44,101546.0,340.5144,340.7877,339.4213,340.1773,101546.0
2021-11-05 09:35:00,373.44,373.46,372.51,373.2,16788.0,340.1773,340.1956,339.3302,339.9587,16788.0
2021-11-05 09:40:00,373.37,373.74,372.7,373.5,17099.0,340.1136,340.4506,339.5033,340.232,17099.0
2021-11-05 09:45:00,373.36,374.0,373.1,373.79,23428.0,340.1045,340.6875,339.8676,340.4962,23428.0
2021-11-05 09:50:00,373.94,374.0,373.26,373.69,14915.0,340.6328,340.6875,340.0134,340.4051,14915.0
2021-11-05 09:55:00,373.7,374.22,373.51,373.68,17982.0,340.4142,340.8879,340.2411,340.396,17982.0
2021-11-05 10:00:00,373.71,374.41,373.53,374.15,25513.0,340.4233,341.0609,340.2593,340.8241,25513.0
2021-11-05 10:05:00,374.18,374.19,372.2,372.34,47213.0,340.8514,340.8605,339.0478,339.1753,47213.0
2021-11-05 10:10:00,372.22,372.65,371.75,372.01,28826.0,339.066,339.4577,338.6379,338.8747,28826.0
2021-11-05 10:15:00,372.05,373.01,372.01,372.36,16389.0,338.9112,339.7856,338.8747,339.1935,16389.0
2021-11-05 10:20:00,372.24,372.67,372.22,372.39,22951.0,339.0842,339.4759,339.066,339.2209,22951.0
2021-11-05 10:25:00,372.41,372.52,372.11,372.11,17758.0,339.2391,339.3393,338.9658,338.9658,17758.0
2021-11-05 10:30:00,372.13,372.25,371.4,371.47,20540.0,338.984,339.0933,338.319,338.3828,20540.0
2021-11-05 10:35:00,371.43,371.73,371.32,371.51,24229.0,338.3464,338.6197,338.2462,338.4193,24229.0
2021-11-05 10:40:00,371.51,372.34,371.46,372.05,17240.0,338.4193,339.1753,338.3737,338.9112,17240.0
2021-11-05 10:45:00,372.04,372.14,371.21,371.26,15691.0,338.902,338.9931,338.146,338.1915,15691.0
2021-11-05 10:50:00,371.23,371.25,371.03,371.1,10559.0,338.1642,338.1824,337.982,338.0458,10559.0
2021-11-05 10:55:00,371.1,371.1,370.57,371.06,16268.0,338.0458,338.0458,337.563,338.0093,16268.0
2021-11-05 11:00:00,371.12,371.55,371.12,371.44,10167.0,338.064,338.4557,338.064,338.3555,10167.0
2021-11-05 11:05:00,371.44,371.5,370.69,370.77,23482.0,338.3555,338.4101,337.6723,337.7452,23482.0
2021-11-05 11:10:00,370.8,371.23,370.79,371.12,15817.0,337.7725,338.1642,337.7634,338.064,15817.0
2021-11-05 11:15:00,371.11,371.11,370.45,370.46,22575.0,338.0549,338.0549,337.4537,337.4628,22575.0
2021-11-05 11:20:00,370.49,370.59,369.83,369.87,17188.0,337.4901,337.5812,336.8889,336.9253,17188.0
2021-11-05 11:25:00,369.88,369.92,369.18,369.4,27213.0,336.9344,336.9709,336.2968,336.4972,27213.0
2021-11-05 11:30:00,369.45,369.78,369.35,369.73,21199.0,336.5427,336.8433,336.4516,336.7978,21199.0
2021-11-05 11:35:00,369.78,369.95,369.45,369.89,8371.0,336.8433,336.9982,336.5427,336.9435,8371.0
2021-11-05 11:40:00,369.93,370.03,369.46,369.49,23963.0,336.98,337.0711,336.5518,336.5792,23963.0
2021-11-05 11:45:00,369.45,369.77,368.87,369.59,16109.0,336.5427,336.8342,336.0144,336.6703,16109.0
2021-11-05 11:50:00,369.54,369.54,368.83,368.88,9292.0,336.6247,336.6247,335.978,336.0235,9292.0
2021-11-05 11:55:00,368.85,368.87,368.26,368.65,20944.0,335.9962,336.0144,335.4587,335.814,20944.0
2021-11-05 12:00:00,368.59,368.81,368.49,368.51,15270.0,335.7593,335.9597,335.6682,335.6865,15270.0
2021-11-05 12:05:00,368.5,368.7,368.3,368.62,19306.0,335.6774,335.8595,335.4952,335.7867,19306.0
2021-11-05 12:10:00,368.63,368.79,368.3,368.3,16434.0,335.7958,335.9415,335.4952,335.4952,16434.0
2021-11-05 12:15:00,368.31,368.44,368.12,368.12,19080.0,335.5043,335.6227,335.3312,335.3312,19080.0
2021-11-05 12:20:00,368.15,368.39,368.07,368.11,23373.0,335.3585,335.5772,335.2857,335.3221,23373.0
2021-11-05 12:25:00,368.06,368.06,367.57,367.71,19919.0,335.2765,335.2765,334.8302,334.9577,19919.0
2021-11-05 12:30:00,367.73,368.38,367.7,368.26,30594.0,334.9759,335.568,334.9486,335.4587,30594.0
2021-11-05 12:35:00,368.34,369.58,368.32,369.26,39671.0,335.5316,336.6612,335.5134,336.3697,39671.0
2021-11-05 12:40:00,369.26,369.54,369.0,369.11,33661.0,336.3697,336.6247,336.1328,336.233,33661.0
2021-11-05 12:45:00,369.11,369.34,368.79,369.19,26992.0,336.233,336.4425,335.9415,336.3059,26992.0
2021-11-05 12:50:00,369.13,369.23,368.96,369.23,17438.0,336.2512,336.3423,336.0964,336.3423,17438.0
2021-11-05 12:55:00,369.2,369.26,368.88,369.14,14302.0,336.315,336.3697,336.0235,336.2603,14302.0
2021-11-05 13:00:00,369.14,369.22,368.97,369.19,6528.0,336.2603,336.3332,336.1055,336.3059,6528.0
2021-11-05 13:05:00,369.15,369.24,368.74,368.86,22051.0,336.2695,336.3514,335.896,336.0053,22051.0
2021-11-05 13:10:00,368.83,368.95,368.51,368.68,13216.0,335.978,336.0873,335.6865,335.8413,13216.0
2021-11-05 13:15:00,368.7,368.74,368.36,368.67,11026.0,335.8595,335.896,335.5498,335.8322,11026.0
2021-11-05 13:20:00,368.67,369.03,368.54,368.54,13291.0,335.8322,336.1601,335.7138,335.7138,13291.0
2021-11-05 13:25:00,368.53,368.53,367.69,367.71,19194.0,335.7047,335.7047,334.9395,334.9577,19194.0
2021-11-05 13:30:00,367.8,368.41,367.8,368.19,17945.0,335.0397,335.5954,335.0397,335.395,17945.0
2021-11-05 13:35:00,368.25,368.34,368.01,368.21,11397.0,335.4496,335.5316,335.231,335.4132,11397.0
2021-11-05 13:40:00,368.18,368.5,367.92,368.13,12326.0,335.3859,335.6774,335.149,335.3403,12326.0
2021-11-05 13:45:00,368.15,368.16,367.75,367.76,9131.0,335.3585,335.3676,334.9942,335.0033,9131.0
2021-11-05 13:50:00,367.75,367.93,367.72,367.93,15835.0,334.9942,335.1581,334.9668,335.1581,15835.0
2021-11-05 13:55:00,367.92,368.14,367.79,368.05,17347.0,335.149,335.3494,335.0306,335.2674,17347.0
2021-11-05 14:00:00,368.04,368.38,367.93,368.31,17484.0,335.2583,335.568,335.1581,335.5043,17484.0
2021-11-05 14:05:00,368.39,368.78,368.39,368.65,21170.0,335.5772,335.9324,335.5772,335.814,21170.0
2021-11-05 14:10:00,368.64,368.73,368.41,368.59,20915.0,335.8049,335.8869,335.5954,335.7593,20915.0
2021-11-05 14:15:00,368.65,368.79,368.59,368.59,11046.0,335.814,335.9415,335.7593,335.7593,11046.0
2021-11-05 14:20:00,368.62,369.19,368.6,369.06,15308.0,335.7867,336.3059,335.7684,336.1875,15308.0
2021-11-05 14:25:00,369.01,369.12,368.79,369.07,14355.0,336.1419,336.2421,335.9415,336.1966,14355.0
2021-11-05 14:30:00,369.07,369.11,368.9,368.96,5614.0,336.1966,336.233,336.0417,336.0964,5614.0
2021-11-05 14:35:00,368.96,369.09,368.6,369.06,12225.0,336.0964,336.2148,335.7684,336.1875,12225.0
2021-11-05 14:40:00,369.06,369.9,369.0,369.88,14812.0,336.1875,336.9527,336.1328,336.9344,14812.0
2021-11-05 14:45:00,369.85,369.89,369.43,369.48,20400.0,336.9071,336.9435,336.5245,336.5701,20400.0
2021-11-05 14:50:00,369.55,369.63,369.26,369.32,10388.0,336.6338,336.7067,336.3697,336.4243,10388.0
2021-11-05 14:55:00,369.28,369.38,369.21,369.3,7090.0,336.3879,336.479,336.3241,336.4061,7090.0
2021-11-05 15:00:00,369.31,369.5,369.07,369.19,18297.0,336.4152,336.5883,336.1966,336.3059,18297.0
2021-11-05 15:05:00,369.17,369.22,368.99,369.15,10937.0,336.2877,336.3332,336.1237,336.2695,10937.0
2021-11-05 15:10:00,369.13,369.24,369.06,369.11,11944.0,336.2512,336.3514,336.1875,336.233,11944.0
2021-11-05 15:15:00,369.1,369.11,368.74,368.84,17635.0,336.2239,336.233,335.896,335.9871,17635.0
2021-11-05 15:20:00,368.85,369.02,368.68,368.76,15720.0,335.9962,336.151,335.8413,335.9142,15720.0
2021-11-05 15:25:00,368.75,369.03,368.61,369.02,15179.0,335.9051,336.1601,335.7776,336.151,15179.0
2021-11-05 15:30:00,369.06,369.22,369.02,369.1,20237.0,336.1875,336.3332,336.151,336.2239,20237.0
2021-11-05 15:35:00,369.15,369.46,369.08,369.46,21453.0,336.2695,336.5518,336.2057,336.5518,21453.0
2021-11-05 15:40:00,369.49,369.53,369.1,369.17,24443.0,336.5792,336.6156,336.2239,336.2877,24443.0
2021-11-05 15:45:00,369.14,369.15,368.79,368.83,21873.0,336.2603,336.2695,335.9415,335.978,21873.0
2021-11-05 15:50:00,368.85,369.09,368.36,368.36,43131.0,335.9962,336.2148,335.5498,335.5498,43131.0
2021-11-05 15:55:00,368.31,368.49,368.02,368.43,100215.0,335.5043,335.6682,335.2401,335.6136,100215.0
2021-11-08 09:30:00,370.22,372.38,369.16,372.31,63308.0,337.2442,339.2118,336.2786,339.148,63308.0
2021-11-08 09:35:00,372.26,372.91,369.58,370.33,24368.0,339.1024,339.6946,336.6612,337.3444,24368.0
2021-11-08 09:40:00,370.12,371.07,369.66,370.57,26574.0,337.1531,338.0184,336.734,337.563,26574.0
2021-11-08 09:45:00,370.6,370.78,369.75,370.11,20908.0,337.5903,337.7543,336.816,337.144,20908.0
2021-11-08 09:50:00,370.13,370.17,368.52,369.33,39373.0,337.1622,337.1986,335.6956,336.4334,39373.0
2021-11-08 09:55:00,369.35,369.62,368.58,369.52,12660.0,336.4516,336.6976,335.7502,336.6065,12660.0
2021-11-08 10:00:00,369.51,369.85,368.81,369.44,14610.0,336.5974,336.9071,335.9597,336.5336,14610.0
2021-11-08 10:05:00,369.3,369.79,368.4,368.4,19497.0,336.4061,336.8525,335.5863,335.5863,19497.0
2021-11-08 10:10:00,368.5,369.65,368.36,369.48,9225.0,335.6774,336.7249,335.5498,336.5701,9225.0
2021-11-08 10:15:00,369.56,370.23,369.42,370.17,10615.0,336.6429,337.2533,336.5154,337.1986,10615.0
2021-11-08 10:20:00,370.12,370.73,369.97,370.11,12922.0,337.1531,337.7087,337.0164,337.144,12922.0
2021-11-08 10:25:00,370.29,370.72,370.03,370.62,9490.0,337.3079,337.6996,337.0711,337.6085,9490.0
2021-11-08 10:30:00,370.54,370.77,370.11,370.17,20012.0,337.5357,337.7452,337.144,337.1986,20012.0
2021-11-08 10:35:00,370.27,370.39,369.11,369.4,13900.0,337.2897,337.399,336.233,336.4972,13900.0
2021-11-08 10:40:00,369.39,369.54,368.86,369.53,14498.0,336.4881,336.6247,336.0053,336.6156,14498.0
2021-11-08 10:45:00,369.6,369.82,369.31,369.81,7007.0,336.6794,336.8798,336.4152,336.8707,7007.0
2021-11-08 10:50:00,369.69,369.75,369.39,369.64,7513.0,336.7614,336.816,336.4881,336.7158,7513.0
2021-11-08 10:55:00,369.64,369.64,369.23,369.38,8278.0,336.7158,336.7158,336.3423,336.479,8278.0
2021-11-08 11:00:00,369.36,370.05,369.07,369.5,13455.0,336.4608,337.0893,336.1966,336.5883,13455.0
2021-11-08 11:05:00,369.57,369.89,369.38,369.85,6854.0,336.652,336.9435,336.479,336.9071,6854.0
2021-11-08 11:10:00,369.85,370.02,369.5,370.0,15180.0,336.9071,337.062,336.5883,337.0437,15180.0
2021-11-08 11:15:00,369.96,370.07,369.73,369.91,12308.0,337.0073,337.1075,336.7978,336.9618,12308.0
2021-11-08 11:20:00,369.83,369.92,368.98,369.0,9764.0,336.8889,336.9709,336.1146,336.1328,9764.0
2021-11-08 11:25:00,369.0,369.61,368.99,369.6,9502.0,336.1328,336.6885,336.1237,336.6794,9502.0
2021-11-08 11:30:00,369.6,369.61,369.21,369.37,8654.0,336.6794,336.6885,336.3241,336.4699,8654.0
2021-11-08 11:35:00,369.41,369.76,369.15,369.17,10053.0,336.5063,336.8251,336.2695,336.2877,10053.0
2021-11-08 11:40:00,369.17,369.33,369.02,369.02,9025.0,336.2877,336.4334,336.151,336.151,9025.0
2021-11-08 11:45:00,368.95,369.02,368.82,368.86,12032.0,336.0873,336.151,335.9689,336.0053,12032.0
2021-11-08 11:50:00,368.86,368.89,368.45,368.47,9727.0,336.0053,336.0326,335.6318,335.65,9727.0
2021-11-08 11:55:00,368.47,368.47,368.1,368.16,12164.0,335.65,335.65,335.313,335.3676,12164.0
2021-11-08 12:00:00,368.11,368.26,368.06,368.14,6430.0,335.3221,335.4587,335.2765,335.3494,6430.0
2021-11-08 12:05:00,368.19,368.27,368.08,368.21,10343.0,335.395,335.4678,335.2948,335.4132,10343.0
2021-11-08 12:10:00,368.28,368.74,368.25,368.57,11244.0,335.477,335.896,335.4496,335.7411,11244.0
2021-11-08 12:15:00,368.56,369.2,368.55,369.11,8040.0,335.732,336.315,335.7229,336.233,8040.0
2021-11-08 12:20:00,369.13,369.24,368.83,368.92,6631.0,336.2512,336.3514,335.978,336.0599,6631.0
2021-11-08 12:25:00,368.99,369.03,368.85,369.0,6204.0,336.1237,336.1601,335.9962,336.1328,6204.0
2021-11-08 12:30:00,368.94,369.05,368.71,369.05,9767.0,336.0782,336.1784,335.8687,336.1784,9767.0
2021-11-08 12:35:00,369.02,369.04,368.53,368.55,8001.0,336.151,336.1693,335.7047,335.7229,8001.0
2021-11-08 12:40:00,368.64,368.76,368.53,368.67,3630.0,335.8049,335.9142,335.7047,335.8322,3630.0
2021-11-08 12:45:00,368.56,368.7,368.54,368.58,9692.0,335.732,335.8595,335.7138,335.7502,9692.0
2021-11-08 12:50:00,368.58,368.7,368.42,368.43,9038.0,335.7502,335.8595,335.6045,335.6136,9038.0
2021-11-08 12:55:00,368.43,368.57,368.31,368.56,7243.0,335.6136,335.7411,335.5043,335.732,7243.0
2021-11-08 13:00:00,368.56,368.58,368.4,368.47,20457.0,335.732,335.7502,335.5863,335.65,20457.0
2021-11-08 13:05:00,368.45,368.6,368.44,368.53,10994.0,335.6318,335.7684,335.6227,335.7047,10994.0
2021-11-08 13:10:00,368.56,368.97,368.48,368.79,15902.0,335.732,336.1055,335.6591,335.9415,15902.0
2021-11-08 13:15:00,368.79,368.79,368.6,368.72,7268.0,335.9415,335.9415,335.7684,335.8778,7268.0
2021-11-08 13:20:00,368.78,368.78,368.66,368.67,9334.0,335.9324,335.9324,335.8231,335.8322,9334.0
2021-11-08 13:25:00,368.66,368.83,368.6,368.68,9951.0,335.8231,335.978,335.7684,335.8413,9951.0
2021-11-08 13:30:00,368.71,368.83,368.58,368.6,10165.0,335.8687,335.978,335.7502,335.7684,10165.0
2021-11-08 13:35:00,368.59,368.69,368.5,368.5,11029.0,335.7593,335.8504,335.6774,335.6774,11029.0
2021-11-08 13:40:00,368.5,368.57,368.4,368.51,8358.0,335.6774,335.7411,335.5863,335.6865,8358.0
2021-11-08 13:45:00,368.48,368.49,368.08,368.15,12301.0,335.6591,335.6682,335.2948,335.3585,12301.0
2021-11-08 13:50:00,368.16,368.17,367.87,367.94,9500.0,335.3676,335.3767,335.1035,335.1672,9500.0
2021-11-08 13:55:00,367.94,368.08,367.85,368.0,8600.0,335.1672,335.2948,335.0853,335.2219,8600.0
2021-11-08 14:00:00,368.03,368.36,367.91,368.18,15094.0,335.2492,335.5498,335.1399,335.3859,15094.0
2021-11-08 14:05:00,368.14,368.49,368.09,368.46,7557.0,335.3494,335.6682,335.3039,335.6409,7557.0
2021-11-08 14:10:00,368.45,368.45,368.26,368.29,6964.0,335.6318,335.6318,335.4587,335.4861,6964.0
2021-11-08 14:15:00,368.37,368.69,368.26,368.62,11632.0,335.5589,335.8504,335.4587,335.7867,11632.0
2021-11-08 14:20:00,368.66,368.74,368.47,368.54,6634.0,335.8231,335.896,335.65,335.7138,6634.0
2021-11-08 14:25:00,368.54,368.65,368.49,368.65,6863.0,335.7138,335.814,335.6682,335.814,6863.0
2021-11-08 14:30:00,368.65,369.08,368.6,369.02,9822.0,335.814,336.2057,335.7684,336.151,9822.0
2021-11-08 14:35:00,368.99,369.0,368.8,368.83,7231.0,336.1237,336.1328,335.9506,335.978,7231.0
2021-11-08 14:40:00,368.8,368.8,368.67,368.71,11053.0,335.9506,335.9506,335.8322,335.8687,11053.0
2021-11-08 14:45:00,368.7,368.75,368.5,368.58,11225.0,335.8595,335.9051,335.6774,335.7502,11225.0
2021-11-08 14:50:00,368.6,368.62,368.37,368.38,11228.0,335.7684,335.7867,335.5589,335.568,11228.0
2021-11-08 14:55:00,368.38,368.97,368.36,368.93,19871.0,335.568,336.1055,335.5498,336.0691,19871.0
2021-11-08 15:00:00,368.96,369.17,368.88,369.09,19396.0,336.0964,336.2877,336.0235,336.2148,19396.0
2021-11-08 15:05:00,369.12,369.13,368.94,369.0,9888.0,336.2421,336.2512,336.0782,336.1328,9888.0
2021-11-08 15:10:00,369.03,369.05,368.8,368.94,13748.0,336.1601,336.1784,335.9506,336.0782,13748.0
2021-11-08 15:15:00,368.99,369.04,368.83,368.85,10258.0,336.1237,336.1693,335.978,335.9962,10258.0
2021-11-08 15:20:00,368.85,369.05,368.81,368.82,14985.0,335.9962,336.1784,335.9597,335.9689,14985.0
2021-11-08 15:25:00,368.8,368.85,368.58,368.63,13641.0,335.9506,335.9962,335.7502,335.7958,13641.0
2021-11-08 15:30:00,368.61,368.62,368.44,368.52,13429.0,335.7776,335.7867,335.6227,335.6956,13429.0
2021-11-08 15:35:00,368.5,368.66,368.5,368.61,22279.0,335.6774,335.8231,335.6774,335.7776,22279.0
2021-11-08 15:40:00,368.62,368.63,368.45,368.54,18644.0,335.7867,335.7958,335.6318,335.7138,18644.0
2021-11-08 15:45:00,368.51,368.64,368.41,368.64,21650.0,335.6865,335.8049,335.5954,335.8049,21650.0
2021-11-08 15:50:00,368.73,368.82,368.54,368.58,33675.0,335.8869,335.9689,335.7138,335.7502,33675.0
2021-11-08 15:55:00,368.59,368.84,368.43,368.68,115741.0,335.7593,335.9871,335.6136,335.8413,115741.0
2021-11-09 09:30:00,369.67,371.57,369.45,371.41,62896.0,336.7431,338.4739,336.5427,338.3282,62896.0
2021-11-09 09:35:00,371.63,371.67,370.66,371.22,15325.0,338.5286,338.565,337.645,338.1551,15325.0
2021-11-09 09:40:00,371.33,371.54,370.56,371.5,18543.0,338.2553,338.4466,337.5539,338.4101,18543.0
2021-11-09 09:45:00,371.48,373.21,371.48,373.18,33647.0,338.3919,339.9678,338.3919,339.9405,33647.0
2021-11-09 09:50:00,373.16,373.88,372.99,372.99,44262.0,339.9223,340.5782,339.7674,339.7674,44262.0
2021-11-09 09:55:00,372.98,372.98,370.95,371.46,22387.0,339.7583,339.7583,337.9091,338.3737,22387.0
2021-11-09 10:00:00,371.55,372.19,370.83,370.86,19092.0,338.4557,339.0387,337.7998,337.8271,19092.0
2021-11-09 10:05:00,370.82,371.54,370.62,370.62,11589.0,337.7907,338.4466,337.6085,337.6085,11589.0
2021-11-09 10:10:00,370.62,371.22,370.6,371.2,11872.0,337.6085,338.1551,337.5903,338.1369,11872.0
2021-11-09 10:15:00,371.2,371.2,370.02,370.12,25615.0,338.1369,338.1369,337.062,337.1531,25615.0
2021-11-09 10:20:00,370.13,370.69,369.73,370.09,15006.0,337.1622,337.6723,336.7978,337.1257,15006.0
2021-11-09 10:25:00,370.09,370.77,370.09,370.7,17733.0,337.1257,337.7452,337.1257,337.6814,17733.0
2021-11-09 10:30:00,370.66,371.05,370.43,370.87,15257.0,337.645,338.0002,337.4354,337.8363,15257.0
2021-11-09 10:35:00,370.78,370.78,370.23,370.23,10584.0,337.7543,337.7543,337.2533,337.2533,10584.0
2021-11-09 10:40:00,370.22,370.64,370.15,370.64,11649.0,337.2442,337.6267,337.1804,337.6267,11649.0
2021-11-09 10:45:00,370.57,370.69,370.29,370.61,11307.0,337.563,337.6723,337.3079,337.5994,11307.0
2021-11-09 10:50:00,370.54,370.6,370.4,370.48,13308.0,337.5357,337.5903,337.4081,337.481,13308.0
2021-11-09 10:55:00,370.43,370.46,369.81,370.16,13259.0,337.4354,337.4628,336.8707,337.1895,13259.0
2021-11-09 11:00:00,370.25,370.6,370.25,370.59,6546.0,337.2715,337.5903,337.2715,337.5812,6546.0
2021-11-09 11:05:00,370.59,371.27,370.39,371.01,12750.0,337.5812,338.2006,337.399,337.9638,12750.0
2021-11-09 11:10:00,371.01,371.01,369.54,369.71,16749.0,337.9638,337.9638,336.6247,336.7796,16749.0
2021-11-09 11:15:00,369.75,369.88,369.44,369.77,19384.0,336.816,336.9344,336.5336,336.8342,19384.0
2021-11-09 11:20:00,369.78,369.91,369.6,369.82,10519.0,336.8433,336.9618,336.6794,336.8798,10519.0
2021-11-09 11:25:00,369.81,370.3,369.57,369.96,14085.0,336.8707,337.317,336.652,337.0073,14085.0
2021-11-09 11:30:00,370.02,370.05,369.78,369.79,9311.0,337.062,337.0893,336.8433,336.8525,9311.0
2021-11-09 11:35:00,369.79,370.1,369.78,369.93,9954.0,336.8525,337.1348,336.8433,336.98,9954.0
2021-11-09 11:40:00,369.9,370.16,369.63,370.04,19059.0,336.9527,337.1895,336.7067,337.0802,19059.0
2021-11-09 11:45:00,370.03,370.08,369.7,369.8,10321.0,337.0711,337.1166,336.7705,336.8616,10321.0
2021-11-09 11:50:00,369.74,369.89,369.55,369.81,15803.0,336.8069,336.9435,336.6338,336.8707,15803.0
2021-11-09 11:55:00,369.8,369.8,369.58,369.67,6332.0,336.8616,336.8616,336.6612,336.7431,6332.0
2021-11-09 12:00:00,369.66,369.77,368.81,369.13,16642.0,336.734,336.8342,335.9597,336.2512,16642.0
2021-11-09 12:05:00,369.19,369.37,368.98,369.13,14337.0,336.3059,336.4699,336.1146,336.2512,14337.0
2021-11-09 12:10:00,369.17,369.89,369.16,369.73,15385.0,336.2877,336.9435,336.2786,336.7978,15385.0
2021-11-09 12:15:00,369.81,369.81,369.58,369.62,5482.0,336.8707,336.8707,336.6612,336.6976,5482.0
2021-11-09 12:20:00,369.56,369.64,369.21,369.37,18403.0,336.6429,336.7158,336.3241,336.4699,18403.0
2021-11-09 12:25:00,369.37,369.37,368.7,369.05,23797.0,336.4699,336.4699,335.8595,336.1784,23797.0
2021-11-09 12:30:00,369.06,369.32,368.88,369.3,8974.0,336.1875,336.4243,336.0235,336.4061,8974.0
2021-11-09 12:35:00,369.3,369.3,368.97,369.28,5315.0,336.4061,336.4061,336.1055,336.3879,5315.0
2021-11-09 12:40:00,369.31,369.74,369.23,369.73,9643.0,336.4152,336.8069,336.3423,336.7978,9643.0
2021-11-09 12:45:00,369.58,369.98,369.51,369.98,10650.0,336.6612,337.0255,336.5974,337.0255,10650.0
2021-11-09 12:50:00,370.0,370.31,369.99,370.22,16293.0,337.0437,337.3261,337.0346,337.2442,16293.0
2021-11-09 12:55:00,370.26,370.34,370.12,370.2,11230.0,337.2806,337.3535,337.1531,337.2259,11230.0
2021-11-09 13:00:00,370.2,370.27,370.0,370.06,13520.0,337.2259,337.2897,337.0437,337.0984,13520.0
2021-11-09 13:05:00,370.1,370.25,369.88,370.13,14031.0,337.1348,337.2715,336.9344,337.1622,14031.0
2021-11-09 13:10:00,370.17,370.53,369.85,370.42,7086.0,337.1986,337.5265,336.9071,337.4263,7086.0
2021-11-09 13:15:00,370.42,370.74,370.4,370.6,5679.0,337.4263,337.7178,337.4081,337.5903,5679.0
2021-11-09 13:20:00,370.63,370.69,370.4,370.69,10988.0,337.6176,337.6723,337.4081,337.6723,10988.0
2021-11-09 13:25:00,370.69,370.71,370.37,370.41,3786.0,337.6723,337.6905,337.3808,337.4172,3786.0
2021-11-09 13:30:00,370.47,370.57,370.25,370.35,6459.0,337.4719,337.563,337.2715,337.3626,6459.0
2021-11-09 13:35:00,370.3,370.3,369.82,369.93,8950.0,337.317,337.317,336.8798,336.98,8950.0
2021-11-09 13:40:00,370.02,370.26,369.97,370.24,8166.0,337.062,337.2806,337.0164,337.2624,8166.0
2021-11-09 13:45:00,370.25,370.37,369.97,370.01,8088.0,337.2715,337.3808,337.0164,337.0529,8088.0
2021-11-09 13:50:00,370.03,370.04,369.79,369.92,5951.0,337.0711,337.0802,336.8525,336.9709,5951.0
2021-11-09 13:55:00,369.86,369.86,369.32,369.57,10664.0,336.9162,336.9162,336.4243,336.652,10664.0
2021-11-09 14:00:00,369.49,369.65,369.3,369.49,9288.0,336.5792,336.7249,336.4061,336.5792,9288.0
2021-11-09 14:05:00,369.49,369.52,369.09,369.15,5707.0,336.5792,336.6065,336.2148,336.2695,5707.0
2021-11-09 14:10:00,369.18,369.21,368.84,368.9,7929.0,336.2968,336.3241,335.9871,336.0417,7929.0
2021-11-09 14:15:00,368.93,369.4,368.83,369.4,7744.0,336.0691,336.4972,335.978,336.4972,7744.0
2021-11-09 14:20:00,369.42,369.75,369.24,369.63,9774.0,336.5154,336.816,336.3514,336.7067,9774.0
2021-11-09 14:25:00,369.61,369.62,369.35,369.5,9448.0,336.6885,336.6976,336.4516,336.5883,9448.0
2021-11-09 14:30:00,369.5,369.61,369.25,369.28,8180.0,336.5883,336.6885,336.3606,336.3879,8180.0
2021-11-09 14:35:00,369.26,369.38,369.15,369.38,7538.0,336.3697,336.479,336.2695,336.479,7538.0
2021-11-09 14:40:00,369.38,369.73,369.33,369.62,10166.0,336.479,336.7978,336.4334,336.6976,10166.0
2021-11-09 14:45:00,369.57,369.73,369.34,369.34,10995.0,336.652,336.7978,336.4425,336.4425,10995.0
2021-11-09 14:50:00,369.38,369.6,369.31,369.59,9427.0,336.479,336.6794,336.4152,336.6703,9427.0
2021-11-09 14:55:00,369.6,369.76,369.49,369.58,12991.0,336.6794,336.8251,336.5792,336.6612,12991.0
2021-11-09 15:00:00,369.6,370.05,369.57,370.02,15298.0,336.6794,337.0893,336.652,337.062,15298.0
2021-11-09 15:05:00,369.99,370.16,369.79,370.14,8014.0,337.0346,337.1895,336.8525,337.1713,8014.0
2021-11-09 15:10:00,370.14,370.25,369.82,369.93,11191.0,337.1713,337.2715,336.8798,336.98,11191.0
2021-11-09 15:15:00,369.99,370.1,369.9,369.9,6653.0,337.0346,337.1348,336.9527,336.9527,6653.0
2021-11-09 15:20:00,369.97,370.36,369.85,370.36,8779.0,337.0164,337.3717,336.9071,337.3717,8779.0
2021-11-09 15:25:00,370.34,370.46,370.14,370.16,10034.0,337.3535,337.4628,337.1713,337.1895,10034.0
2021-11-09 15:30:00,370.24,370.24,369.89,370.05,13167.0,337.2624,337.2624,336.9435,337.0893,13167.0
2021-11-09 15:35:00,370.01,370.2,369.9,370.03,12362.0,337.0529,337.2259,336.9527,337.0711,12362.0
2021-11-09 15:40:00,370.04,370.64,370.01,370.43,19836.0,337.0802,337.6267,337.0529,337.4354,19836.0
2021-11-09 15:45:00,370.45,370.45,370.11,370.17,11350.0,337.4537,337.4537,337.144,337.1986,11350.0
2021-11-09 15:50:00,370.16,370.36,369.95,370.33,14536.0,337.1895,337.3717,336.9982,337.3444,14536.0
2021-11-09 15:55:00,370.26,370.87,370.26,370.66,61997.0,337.2806,337.8363,337.2806,337.645,61997.0
2021-11-10 09:30:00,368.25,370.17,368.06,369.83,75256.0,335.4496,337.1986,335.2765,336.8889,75256.0
2021-11-10 09:35:00,370.04,371.1,370.02,370.72,14196.0,337.0802,338.0458,337.062,337.6996,14196.0
2021-11-10 09:40:00,370.76,371.21,370.46,370.48,11594.0,337.7361,338.146,337.4628,337.481,11594.0
2021-11-10 09:45:00,370.61,370.62,369.92,370.3,10768.0,337.5994,337.6085,336.9709,337.317,10768.0
2021-11-10 09:50:00,370.33,370.56,369.69,370.5,13710.0,337.3444,337.5539,336.7614,337.4992,13710.0
2021-11-10 09:55:00,370.49,370.49,369.81,369.89,13964.0,337.4901,337.4901,336.8707,336.9435,13964.0
2021-11-10 10:00:00,369.94,370.48,369.7,369.85,16064.0,336.9891,337.481,336.7705,336.9071,16064.0
2021-11-10 10:05:00,369.94,370.04,368.78,368.78,16808.0,336.9891,337.0802,335.9324,335.9324,16808.0
2021-11-10 10:10:00,368.78,368.98,368.41,368.5,23061.0,335.9324,336.1146,335.5954,335.6774,23061.0
2021-11-10 10:15:00,368.38,368.99,368.38,368.68,12345.0,335.568,336.1237,335.568,335.8413,12345.0
2021-11-10 10:20:00,368.66,368.98,368.44,368.57,11332.0,335.8231,336.1146,335.6227,335.7411,11332.0
2021-11-10 10:25:00,368.52,368.94,368.44,368.9,22812.0,335.6956,336.0782,335.6227,336.0417,22812.0
2021-11-10 10:30:00,368.84,368.98,368.58,368.75,10359.0,335.9871,336.1146,335.7502,335.9051,10359.0
2021-11-10 10:35:00,368.7,369.48,368.7,369.36,13791.0,335.8595,336.5701,335.8595,336.4608,13791.0
2021-11-10 10:40:00,369.42,369.5,368.96,369.18,8319.0,336.5154,336.5883,336.0964,336.2968,8319.0
2021-11-10 10:45:00,369.27,369.8,369.2,369.8,10574.0,336.3788,336.8616,336.315,336.8616,10574.0
2021-11-10 10:50:00,369.78,369.92,369.36,369.53,45291.0,336.8433,336.9709,336.4608,336.6156,45291.0
2021-11-10 10:55:00,369.54,369.87,369.26,369.26,16707.0,336.6247,336.9253,336.3697,336.3697,16707.0
2021-11-10 11:00:00,369.39,369.92,369.27,369.6,6898.0,336.4881,336.9709,336.3788,336.6794,6898.0
2021-11-10 11:05:00,369.5,369.74,369.48,369.55,5353.0,336.5883,336.8069,336.5701,336.6338,5353.0
2021-11-10 11:10:00,369.59,369.65,369.18,369.37,10771.0,336.6703,336.7249,336.2968,336.4699,10771.0
2021-11-10 11:15:00,369.34,369.73,369.33,369.63,6289.0,336.4425,336.7978,336.4334,336.7067,6289.0
2021-11-10 11:20:00,369.46,369.58,369.37,369.43,6441.0,336.5518,336.6612,336.4699,336.5245,6441.0
2021-11-10 11:25:00,369.37,369.61,369.16,369.21,6741.0,336.4699,336.6885,336.2786,336.3241,6741.0
2021-11-10 11:30:00,369.17,369.34,369.03,369.3,7615.0,336.2877,336.4425,336.1601,336.4061,7615.0
2021-11-10 11:35:00,369.35,369.39,369.09,369.09,7256.0,336.4516,336.4881,336.2148,336.2148,7256.0
2021-11-10 11:40:00,369.09,369.21,368.89,368.89,5596.0,336.2148,336.3241,336.0326,336.0326,5596.0
2021-11-10 11:45:00,368.89,369.24,368.89,369.05,6519.0,336.0326,336.3514,336.0326,336.1784,6519.0
2021-11-10 11:50:00,369.04,369.51,368.78,369.38,9364.0,336.1693,336.5974,335.9324,336.479,9364.0
2021-11-10 11:55:00,369.34,369.57,369.31,369.57,4179.0,336.4425,336.652,336.4152,336.652,4179.0
2021-11-10 12:00:00,369.56,369.64,369.47,369.56,3964.0,336.6429,336.7158,336.561,336.6429,3964.0
2021-11-10 12:05:00,369.5,369.59,369.29,369.39,6490.0,336.5883,336.6703,336.397,336.4881,6490.0
2021-11-10 12:10:00,369.4,369.6,369.24,369.36,7220.0,336.4972,336.6794,336.3514,336.4608,7220.0
2021-11-10 12:15:00,369.19,369.43,369.19,369.41,13214.0,336.3059,336.5245,336.3059,336.5063,13214.0
2021-11-10 12:20:00,369.41,369.55,369.33,369.48,7794.0,336.5063,336.6338,336.4334,336.5701,7794.0
2021-11-10 12:25:00,369.49,369.5,369.28,369.35,5789.0,336.5792,336.5883,336.3879,336.4516,5789.0
2021-11-10 12:30:00,369.39,369.92,369.3,369.92,21834.0,336.4881,336.9709,336.4061,336.9709,21834.0
2021-11-10 12:35:00,369.96,369.97,369.67,369.77,3591.0,337.0073,337.0164,336.7431,336.8342,3591.0
2021-11-10 12:40:00,369.82,369.83,369.58,369.68,5918.0,336.8798,336.8889,336.6612,336.7523,5918.0
2021-11-10 12:45:00,369.66,369.66,369.27,369.54,4720.0,336.734,336.734,336.3788,336.6247,4720.0
2021-11-10 12:50:00,369.55,369.83,369.47,369.49,6666.0,336.6338,336.8889,336.561,336.5792,6666.0
2021-11-10 12:55:00,369.47,369.8,369.47,369.67,7920.0,336.561,336.8616,336.561,336.7431,7920.0
2021-11-10 13:00:00,369.66,369.83,369.05,369.3,23685.0,336.734,336.8889,336.1784,336.4061,23685.0
2021-11-10 13:05:00,368.97,369.33,368.84,369.2,6893.0,336.1055,336.4334,335.9871,336.315,6893.0
2021-11-10 13:10:00,369.19,369.63,369.18,369.47,4881.0,336.3059,336.7067,336.2968,336.561,4881.0
2021-11-10 13:15:00,369.4,369.4,369.0,369.32,4473.0,336.4972,336.4972,336.1328,336.4243,4473.0
2021-11-10 13:20:00,369.35,369.41,369.09,369.4,6443.0,336.4516,336.5063,336.2148,336.4972,6443.0
2021-11-10 13:25:00,369.28,369.62,369.28,369.57,5545.0,336.3879,336.6976,336.3879,336.652,5545.0
2021-11-10 13:30:00,369.61,369.7,369.51,369.54,3937.0,336.6885,336.7705,336.5974,336.6247,3937.0
2021-11-10 13:35:00,369.59,369.61,369.12,369.15,5862.0,336.6703,336.6885,336.2421,336.2695,5862.0
2021-11-10 13:40:00,369.12,369.32,369.04,369.26,5519.0,336.2421,336.4243,336.1693,336.3697,5519.0
2021-11-10 13:45:00,369.4,369.47,369.03,369.2,4556.0,336.4972,336.561,336.1601,336.315,4556.0
2021-11-10 13:50:00,369.19,369.37,369.1,369.37,7745.0,336.3059,336.4699,336.2239,336.4699,7745.0
2021-11-10 13:55:00,369.37,369.56,369.22,369.46,8660.0,336.4699,336.6429,336.3332,336.5518,8660.0
2021-11-10 14:00:00,369.39,369.48,369.18,369.24,6285.0,336.4881,336.5701,336.2968,336.3514,6285.0
2021-11-10 14:05:00,369.3,369.45,369.2,369.3,5445.0,336.4061,336.5427,336.315,336.4061,5445.0
2021-11-10 14:10:00,369.28,369.38,369.14,369.19,6609.0,336.3879,336.479,336.2603,336.3059,6609.0
2021-11-10 14:15:00,369.14,369.39,369.12,369.12,5463.0,336.2603,336.4881,336.2421,336.2421,5463.0
2021-11-10 14:20:00,369.13,369.34,368.62,368.67,12160.0,336.2512,336.4425,335.7867,335.8322,12160.0
2021-11-10 14:25:00,368.63,368.76,368.26,368.33,14867.0,335.7958,335.9142,335.4587,335.5225,14867.0
2021-11-10 14:30:00,368.39,368.44,367.93,367.93,13162.0,335.5772,335.6227,335.1581,335.1581,13162.0
2021-11-10 14:35:00,367.97,368.32,367.82,368.16,8483.0,335.1946,335.5134,335.0579,335.3676,8483.0
2021-11-10 14:40:00,368.03,368.12,367.85,367.93,7826.0,335.2492,335.3312,335.0853,335.1581,7826.0
2021-11-10 14:45:00,367.84,368.5,367.72,368.22,15062.0,335.0761,335.6774,334.9668,335.4223,15062.0
2021-11-10 14:50:00,368.24,368.5,368.13,368.41,11718.0,335.4405,335.6774,335.3403,335.5954,11718.0
2021-11-10 14:55:00,368.55,368.77,368.18,368.21,9248.0,335.7229,335.9233,335.3859,335.4132,9248.0
2021-11-10 15:00:00,368.17,368.39,368.03,368.03,8948.0,335.3767,335.5772,335.2492,335.2492,8948.0
2021-11-10 15:05:00,368.03,368.31,367.9,368.14,12313.0,335.2492,335.5043,335.1308,335.3494,12313.0
2021-11-10 15:10:00,368.19,368.68,368.18,368.65,8085.0,335.395,335.8413,335.3859,335.814,8085.0
2021-11-10 15:15:00,368.56,368.95,368.56,368.95,12110.0,335.732,336.0873,335.732,336.0873,12110.0
2021-11-10 15:20:00,368.98,369.08,368.59,368.66,11088.0,336.1146,336.2057,335.7593,335.8231,11088.0
2021-11-10 15:25:00,368.66,369.0,368.66,369.0,7647.0,335.8231,336.1328,335.8231,336.1328,7647.0
2021-11-10 15:30:00,369.07,369.07,368.78,368.84,11125.0,336.1966,336.1966,335.9324,335.9871,11125.0
2021-11-10 15:35:00,368.78,368.82,368.39,368.5,15393.0,335.9324,335.9689,335.5772,335.6774,15393.0
2021-11-10 15:40:00,368.58,368.8,368.06,368.13,15929.0,335.7502,335.9506,335.2765,335.3403,15929.0
2021-11-10 15:45:00,368.17,368.68,367.93,368.68,23677.0,335.3767,335.8413,335.1581,335.8413,23677.0
2021-11-10 15:50:00,368.68,368.97,368.51,368.8,24532.0,335.8413,336.1055,335.6865,335.9506,24532.0
2021-11-10 15:55:00,368.79,369.05,368.5,368.62,84482.0,335.9415,336.1784,335.6774,335.7867,84482.0
2021-11-11 09:30:00,371.0,372.0,369.79,370.78,75749.0,337.9547,338.8656,336.8525,337.7543,75749.0
2021-11-11 09:35:00,370.77,370.99,369.43,369.43,25631.0,337.7452,337.9456,336.5245,336.5245,25631.0
2021-11-11 09:40:00,369.03,370.03,368.75,369.96,20904.0,336.1601,337.0711,335.9051,337.0073,20904.0
2021-11-11 09:45:00,369.93,369.93,368.96,368.96,19446.0,336.98,336.98,336.0964,336.0964,19446.0
2021-11-11 09:50:00,369.03,369.18,368.43,368.44,33846.0,336.1601,336.2968,335.6136,335.6227,33846.0
2021-11-11 09:55:00,368.25,369.49,368.25,369.33,18014.0,335.4496,336.5792,335.4496,336.4334,18014.0
2021-11-11 10:00:00,369.51,369.54,369.06,369.3,13872.0,336.5974,336.6247,336.1875,336.4061,13872.0
2021-11-11 10:05:00,369.26,369.27,368.46,368.62,20095.0,336.3697,336.3788,335.6409,335.7867,20095.0
2021-11-11 10:10:00,368.66,368.66,367.7,367.86,17627.0,335.8231,335.8231,334.9486,335.0944,17627.0
2021-11-11 10:15:00,367.78,367.88,367.54,367.76,22071.0,335.0215,335.1126,334.8029,335.0033,22071.0
2021-11-11 10:20:00,367.77,367.77,367.02,367.07,21504.0,335.0124,335.0124,334.3292,334.3747,21504.0
2021-11-11 10:25:00,367.04,368.15,367.04,368.03,17148.0,334.3474,335.3585,334.3474,335.2492,17148.0
2021-11-11 10:30:00,368.1,368.24,367.65,368.15,21728.0,335.313,335.4405,334.9031,335.3585,21728.0
2021-11-11 10:35:00,368.15,368.53,368.03,368.38,12151.0,335.3585,335.7047,335.2492,335.568,12151.0
2021-11-11 10:40:00,368.28,368.55,367.88,368.55,12470.0,335.477,335.7229,335.1126,335.7229,12470.0
2021-11-11 10:45:00,368.52,368.62,368.12,368.31,11847.0,335.6956,335.7867,335.3312,335.5043,11847.0
2021-11-11 10:50:00,368.31,368.6,368.04,368.09,10055.0,335.5043,335.7684,335.2583,335.3039,10055.0
2021-11-11 10:55:00,368.03,368.35,367.85,367.87,13356.0,335.2492,335.5407,335.0853,335.1035,13356.0
2021-11-11 11:00:00,367.91,368.25,367.86,367.86,9064.0,335.1399,335.4496,335.0944,335.0944,9064.0
2021-11-11 11:05:00,367.82,368.0,367.69,367.95,13009.0,335.0579,335.2219,334.9395,335.1763,13009.0
2021-11-11 11:10:00,367.93,368.0,367.49,367.73,9125.0,335.1581,335.2219,334.7573,334.9759,9125.0
2021-11-11 11:15:00,367.8,368.82,367.8,368.59,17783.0,335.0397,335.9689,335.0397,335.7593,17783.0
2021-11-11 11:20:00,368.51,368.62,368.01,368.13,14177.0,335.6865,335.7867,335.231,335.3403,14177.0
2021-11-11 11:25:00,368.15,368.22,367.52,367.55,14312.0,335.3585,335.4223,334.7846,334.812,14312.0
2021-11-11 11:30:00,367.66,368.12,367.55,368.04,9324.0,334.9122,335.3312,334.812,335.2583,9324.0
2021-11-11 11:35:00,368.11,368.39,368.05,368.32,8455.0,335.3221,335.5772,335.2674,335.5134,8455.0
2021-11-11 11:40:00,368.24,368.24,367.86,367.91,6135.0,335.4405,335.4405,335.0944,335.1399,6135.0
2021-11-11 11:45:00,367.95,368.33,367.65,368.21,10820.0,335.1763,335.5225,334.9031,335.4132,10820.0
2021-11-11 11:50:00,368.25,368.34,368.02,368.09,7925.0,335.4496,335.5316,335.2401,335.3039,7925.0
2021-11-11 11:55:00,368.16,368.24,367.92,368.01,6130.0,335.3676,335.4405,335.149,335.231,6130.0
2021-11-11 12:00:00,368.01,368.08,367.8,367.94,7672.0,335.231,335.2948,335.0397,335.1672,7672.0
2021-11-11 12:05:00,367.94,368.06,367.72,367.78,5251.0,335.1672,335.2765,334.9668,335.0215,5251.0
2021-11-11 12:10:00,367.73,368.13,367.72,368.05,17271.0,334.9759,335.3403,334.9668,335.2674,17271.0
2021-11-11 12:15:00,368.06,368.06,367.52,367.71,11498.0,335.2765,335.2765,334.7846,334.9577,11498.0
2021-11-11 12:20:00,367.68,367.69,367.3,367.3,6501.0,334.9304,334.9395,334.5842,334.5842,6501.0
2021-11-11 12:25:00,367.35,367.74,367.25,367.74,5827.0,334.6298,334.985,334.5387,334.985,5827.0
2021-11-11 12:30:00,367.74,368.06,367.61,368.04,7814.0,334.985,335.2765,334.8666,335.2583,7814.0
2021-11-11 12:35:00,368.01,368.24,367.88,367.96,30420.0,335.231,335.4405,335.1126,335.1855,30420.0
2021-11-11 12:40:00,367.9,368.16,367.9,368.11,8783.0,335.1308,335.3676,335.1308,335.3221,8783.0
2021-11-11 12:45:00,367.97,368.01,367.68,367.81,11849.0,335.1946,335.231,334.9304,335.0488,11849.0
2021-11-11 12:50:00,367.74,367.8,367.47,367.61,12236.0,334.985,335.0397,334.7391,334.8666,12236.0
2021-11-11 12:55:00,367.55,367.63,367.48,367.56,9533.0,334.812,334.8848,334.7482,334.8211,9533.0
2021-11-11 13:00:00,367.56,367.64,367.12,367.19,9367.0,334.8211,334.894,334.4203,334.484,9367.0
2021-11-11 13:05:00,367.14,367.22,366.8,366.97,21748.0,334.4385,334.5114,334.1288,334.2836,21748.0
2021-11-11 13:10:00,367.07,367.08,366.38,366.46,19103.0,334.3747,334.3838,333.7462,333.8191,19103.0
2021-11-11 13:15:00,366.46,366.74,366.46,366.62,11149.0,333.8191,334.0741,333.8191,333.9648,11149.0
2021-11-11 13:20:00,366.62,367.04,366.62,366.67,10243.0,333.9648,334.3474,333.9648,334.0104,10243.0
2021-11-11 13:25:00,366.71,366.86,366.51,366.83,5406.0,334.0468,334.1834,333.8646,334.1561,5406.0
2021-11-11 13:30:00,366.85,366.91,366.73,366.83,9293.0,334.1743,334.229,334.065,334.1561,9293.0
2021-11-11 13:35:00,366.83,367.06,366.8,367.03,7123.0,334.1561,334.3656,334.1288,334.3383,7123.0
2021-11-11 13:40:00,367.03,367.11,366.5,366.85,28904.0,334.3383,334.4112,333.8555,334.1743,28904.0
2021-11-11 13:45:00,366.82,366.9,366.61,366.68,7425.0,334.147,334.2199,333.9557,334.0195,7425.0
2021-11-11 13:50:00,366.69,367.02,366.53,366.78,18092.0,334.0286,334.3292,333.8828,334.1106,18092.0
2021-11-11 13:55:00,366.76,366.81,366.36,366.36,26227.0,334.0923,334.1379,333.728,333.728,26227.0
2021-11-11 14:00:00,366.34,366.55,365.83,366.48,37503.0,333.7097,333.901,333.2452,333.8373,37503.0
2021-11-11 14:05:00,366.42,366.51,366.13,366.3,19653.0,333.7826,333.8646,333.5185,333.6733,19653.0
2021-11-11 14:10:00,366.29,366.37,366.03,366.1,20381.0,333.6642,333.7371,333.4274,333.4911,20381.0
2021-11-11 14:15:00,366.2,366.31,366.14,366.3,13830.0,333.5822,333.6824,333.5276,333.6733,13830.0
2021-11-11 14:20:00,366.31,366.79,366.26,366.78,10666.0,333.6824,334.1197,333.6369,334.1106,10666.0
2021-11-11 14:25:00,366.78,367.18,366.75,367.18,11545.0,334.1106,334.4749,334.0832,334.4749,11545.0
2021-11-11 14:30:00,367.2,367.2,366.88,367.07,9066.0,334.4931,334.4931,334.2017,334.3747,9066.0
2021-11-11 14:35:00,367.05,367.42,367.02,367.21,11522.0,334.3565,334.6936,334.3292,334.5023,11522.0
2021-11-11 14:40:00,367.25,367.4,367.15,367.2,9883.0,334.5387,334.6753,334.4476,334.4931,9883.0
2021-11-11 14:45:00,367.23,367.49,367.16,367.48,7462.0,334.5205,334.7573,334.4567,334.7482,7462.0
2021-11-11 14:50:00,367.53,367.64,367.43,367.53,9393.0,334.7938,334.894,334.7027,334.7938,9393.0
2021-11-11 14:55:00,367.59,367.88,367.57,367.69,23056.0,334.8484,335.1126,334.8302,334.9395,23056.0
2021-11-11 15:00:00,367.71,367.93,367.68,367.9,9147.0,334.9577,335.1581,334.9304,335.1308,9147.0
2021-11-11 15:05:00,367.87,368.11,367.76,367.8,23227.0,335.1035,335.3221,335.0033,335.0397,23227.0
2021-11-11 15:10:00,367.77,367.77,367.32,367.47,20330.0,335.0124,335.0124,334.6025,334.7391,20330.0
2021-11-11 15:15:00,367.42,367.69,367.37,367.61,7734.0,334.6936,334.9395,334.648,334.8666,7734.0
2021-11-11 15:20:00,367.58,367.73,367.47,367.68,11323.0,334.8393,334.9759,334.7391,334.9304,11323.0
2021-11-11 15:25:00,367.71,368.01,367.68,367.83,10635.0,334.9577,335.231,334.9304,335.067,10635.0
2021-11-11 15:30:00,367.87,367.96,367.66,367.82,12903.0,335.1035,335.1855,334.9122,335.0579,12903.0
2021-11-11 15:35:00,367.83,368.01,367.76,367.76,16473.0,335.067,335.231,335.0033,335.0033,16473.0
2021-11-11 15:40:00,367.79,368.02,367.79,367.9,15428.0,335.0306,335.2401,335.0306,335.1308,15428.0
2021-11-11 15:45:00,367.85,368.06,367.61,367.66,16341.0,335.0853,335.2765,334.8666,334.9122,16341.0
2021-11-11 15:50:00,367.61,367.75,367.53,367.64,32337.0,334.8666,334.9942,334.7938,334.894,32337.0
2021-11-11 15:55:00,367.65,368.06,367.5,367.62,110318.0,334.9031,335.2765,334.7664,334.8757,110318.0
2021-11-12 09:30:00,369.12,369.12,367.78,367.82,38215.0,336.2421,336.2421,335.0215,335.0579,38215.0
2021-11-12 09:35:00,368.09,368.12,366.7,367.75,19597.0,335.3039,335.3312,334.0377,334.9942,19597.0
2021-11-12 09:40:00,368.11,369.15,368.11,368.66,13139.0,335.3221,336.2695,335.3221,335.8231,13139.0
2021-11-12 09:45:00,368.59,369.43,368.25,368.37,11816.0,335.7593,336.5245,335.4496,335.5589,11816.0
2021-11-12 09:50:00,368.37,369.08,368.37,368.83,12404.0,335.5589,336.2057,335.5589,335.978,12404.0
2021-11-12 09:55:00,368.83,368.83,367.77,367.77,10281.0,335.978,335.978,335.0124,335.0124,10281.0
2021-11-12 10:00:00,367.98,369.01,367.97,369.01,8837.0,335.2037,336.1419,335.1946,336.1419,8837.0
2021-11-12 10:05:00,369.03,369.27,368.65,369.12,13480.0,336.1601,336.3788,335.814,336.2421,13480.0
2021-11-12 10:10:00,369.08,369.63,368.97,369.61,12363.0,336.2057,336.7067,336.1055,336.6885,12363.0
2021-11-12 10:15:00,369.69,369.88,369.14,369.83,18845.0,336.7614,336.9344,336.2603,336.8889,18845.0
2021-11-12 10:20:00,369.9,369.9,369.33,369.55,32848.0,336.9527,336.9527,336.4334,336.6338,32848.0
2021-11-12 10:25:00,369.42,369.51,368.91,369.17,9283.0,336.5154,336.5974,336.0508,336.2877,9283.0
2021-11-12 10:30:00,369.21,369.29,369.02,369.14,8850.0,336.3241,336.397,336.151,336.2603,8850.0
2021-11-12 10:35:00,369.21,369.73,369.19,369.68,11435.0,336.3241,336.7978,336.3059,336.7523,11435.0
2021-11-12 10:40:00,369.65,370.07,369.63,369.87,13753.0,336.7249,337.1075,336.7067,336.9253,13753.0
2021-11-12 10:45:00,369.87,369.87,369.38,369.63,10580.0,336.9253,336.9253,336.479,336.7067,10580.0
2021-11-12 10:50:00,369.63,369.84,369.43,369.5,7941.0,336.7067,336.898,336.5245,336.5883,7941.0
2021-11-12 10:55:00,369.47,369.94,369.36,369.86,7935.0,336.561,336.9891,336.4608,336.9162,7935.0
2021-11-12 11:00:00,369.93,370.91,369.87,370.71,32491.0,336.98,337.8727,336.9253,337.6905,32491.0
2021-11-12 11:05:00,370.61,370.89,370.51,370.88,9565.0,337.5994,337.8545,337.5083,337.8454,9565.0
2021-11-12 11:10:00,370.94,371.0,370.81,370.91,6486.0,337.9,337.9547,337.7816,337.8727,6486.0
2021-11-12 11:15:00,370.82,371.5,370.78,371.38,20993.0,337.7907,338.4101,337.7543,338.3008,20993.0
2021-11-12 11:20:00,371.37,371.67,371.33,371.33,6038.0,338.2917,338.565,338.2553,338.2553,6038.0
2021-11-12 11:25:00,371.28,371.52,371.09,371.1,6300.0,338.2097,338.4284,338.0367,338.0458,6300.0
2021-11-12 11:30:00,371.09,371.4,370.95,371.25,8003.0,338.0367,338.319,337.9091,338.1824,8003.0
2021-11-12 11:35:00,371.45,371.5,371.08,371.09,9211.0,338.3646,338.4101,338.0276,338.0367,9211.0
2021-11-12 11:40:00,371.03,371.19,370.97,371.03,7046.0,337.982,338.1278,337.9273,337.982,7046.0
2021-11-12 11:45:00,371.0,371.18,370.75,370.81,5172.0,337.9547,338.1186,337.7269,337.7816,5172.0
2021-11-12 11:50:00,370.82,371.35,370.82,371.29,7209.0,337.7907,338.2735,337.7907,338.2188,7209.0
2021-11-12 11:55:00,371.29,371.38,371.2,371.27,4743.0,338.2188,338.3008,338.1369,338.2006,4743.0
2021-11-12 12:00:00,371.31,371.64,371.26,371.59,9334.0,338.2371,338.5377,338.1915,338.4921,9334.0
2021-11-12 12:05:00,371.7,372.1,371.64,372.1,14284.0,338.5923,338.9567,338.5377,338.9567,14284.0
2021-11-12 12:10:00,372.16,372.48,372.16,372.4,10163.0,339.0114,339.3029,339.0114,339.23,10163.0
2021-11-12 12:15:00,372.4,372.44,372.15,372.23,7377.0,339.23,339.2664,339.0022,339.0751,7377.0
2021-11-12 12:20:00,372.23,372.51,372.23,372.42,7760.0,339.0751,339.3302,339.0751,339.2482,7760.0
2021-11-12 12:25:00,372.38,372.41,372.1,372.36,5338.0,339.2118,339.2391,338.9567,339.1935,5338.0
2021-11-12 12:30:00,372.35,372.6,372.35,372.56,7130.0,339.1844,339.4122,339.1844,339.3757,7130.0
2021-11-12 12:35:00,372.53,372.95,372.41,372.91,23412.0,339.3484,339.731,339.2391,339.6946,23412.0
2021-11-12 12:40:00,372.88,372.95,372.58,372.58,14174.0,339.6672,339.731,339.3939,339.3939,14174.0
2021-11-12 12:45:00,372.59,372.78,372.39,372.39,26731.0,339.4031,339.5761,339.2209,339.2209,26731.0
2021-11-12 12:50:00,372.43,372.61,372.12,372.44,10725.0,339.2573,339.4213,338.9749,339.2664,10725.0
2021-11-12 12:55:00,372.41,372.5,372.05,372.07,9032.0,339.2391,339.3211,338.9112,338.9294,9032.0
2021-11-12 13:00:00,372.09,372.11,371.73,371.88,4457.0,338.9476,338.9658,338.6197,338.7563,4457.0
2021-11-12 13:05:00,371.93,372.07,371.9,371.9,5294.0,338.8018,338.9294,338.7745,338.7745,5294.0
2021-11-12 13:10:00,371.93,372.44,371.93,372.23,7983.0,338.8018,339.2664,338.8018,339.0751,7983.0
2021-11-12 13:15:00,372.17,372.37,372.1,372.31,5572.0,339.0205,339.2027,338.9567,339.148,5572.0
2021-11-12 13:20:00,372.31,372.4,372.2,372.36,8961.0,339.148,339.23,339.0478,339.1935,8961.0
2021-11-12 13:25:00,372.39,372.54,372.15,372.15,36675.0,339.2209,339.3575,339.0022,339.0022,36675.0
2021-11-12 13:30:00,372.16,372.71,372.03,372.71,12857.0,339.0114,339.5124,338.8929,339.5124,12857.0
2021-11-12 13:35:00,372.75,372.86,372.72,372.79,10130.0,339.5488,339.649,339.5215,339.5852,10130.0
2021-11-12 13:40:00,372.78,372.82,372.55,372.66,9102.0,339.5761,339.6126,339.3666,339.4668,9102.0
2021-11-12 13:45:00,372.62,372.62,372.08,372.09,11835.0,339.4304,339.4304,338.9385,338.9476,11835.0
2021-11-12 13:50:00,372.04,372.34,372.0,372.34,5531.0,338.902,339.1753,338.8656,339.1753,5531.0
2021-11-12 13:55:00,372.37,372.54,372.33,372.49,7562.0,339.2027,339.3575,339.1662,339.312,7562.0
2021-11-12 14:00:00,372.49,372.5,372.22,372.26,3269.0,339.312,339.3211,339.066,339.1024,3269.0
2021-11-12 14:05:00,372.26,372.26,372.03,372.21,4702.0,339.1024,339.1024,338.8929,339.0569,4702.0
2021-11-12 14:10:00,372.26,372.47,372.26,372.35,6465.0,339.1024,339.2937,339.1024,339.1844,6465.0
2021-11-12 14:15:00,372.4,372.43,372.31,372.39,5685.0,339.23,339.2573,339.148,339.2209,5685.0
2021-11-12 14:20:00,372.45,372.45,372.19,372.26,7530.0,339.2755,339.2755,339.0387,339.1024,7530.0
2021-11-12 14:25:00,372.37,372.37,371.88,371.98,10296.0,339.2027,339.2027,338.7563,338.8474,10296.0
2021-11-12 14:30:00,371.92,372.0,371.76,371.85,10488.0,338.7927,338.8656,338.647,338.729,10488.0
2021-11-12 14:35:00,371.86,372.09,371.81,371.99,60134.0,338.7381,338.9476,338.6925,338.8565,60134.0
2021-11-12 14:40:00,372.03,372.23,371.95,372.1,7661.0,338.8929,339.0751,338.8201,338.9567,7661.0
2021-11-12 14:45:00,372.25,372.62,372.19,372.61,7450.0,339.0933,339.4304,339.0387,339.4213,7450.0
2021-11-12 14:50:00,372.58,372.77,372.57,372.76,9356.0,339.3939,339.567,339.3848,339.5579,9356.0
2021-11-12 14:55:00,372.76,372.78,372.6,372.75,11628.0,339.5579,339.5761,339.4122,339.5488,11628.0
2021-11-12 15:00:00,372.74,372.89,372.58,372.7,14780.0,339.5397,339.6763,339.3939,339.5033,14780.0
2021-11-12 15:05:00,372.7,372.75,372.32,372.68,21516.0,339.5033,339.5488,339.1571,339.485,21516.0
2021-11-12 15:10:00,372.62,372.75,372.52,372.7,11032.0,339.4304,339.5488,339.3393,339.5033,11032.0
2021-11-12 15:15:00,372.69,372.9,372.52,372.9,17065.0,339.4941,339.6854,339.3393,339.6854,17065.0
2021-11-12 15:20:00,372.89,373.11,372.85,373.03,20547.0,339.6763,339.8767,339.6399,339.8039,20547.0
2021-11-12 15:25:00,373.08,373.16,372.81,372.92,22567.0,339.8494,339.9223,339.6035,339.7037,22567.0
2021-11-12 15:30:00,372.92,373.2,372.9,373.2,22241.0,339.7037,339.9587,339.6854,339.9587,22241.0
2021-11-12 15:35:00,373.22,373.5,373.13,373.19,23187.0,339.9769,340.232,339.895,339.9496,23187.0
2021-11-12 15:40:00,373.24,373.33,372.91,373.16,25129.0,339.9952,340.0771,339.6946,339.9223,25129.0
2021-11-12 15:45:00,373.15,373.17,372.92,373.03,23898.0,339.9132,339.9314,339.7037,339.8039,23898.0
2021-11-12 15:50:00,373.03,373.16,372.82,372.85,29011.0,339.8039,339.9223,339.6126,339.6399,29011.0
2021-11-12 15:55:00,372.89,373.17,372.51,372.65,141063.0,339.6763,339.9314,339.3302,339.4577,141063.0
2021-11-15 09:30:00,374.39,374.87,372.41,372.97,151460.0,341.0427,341.48,339.2391,339.7492,151460.0
2021-11-15 09:35:00,372.98,373.23,370.71,370.87,37384.0,339.7583,339.986,337.6905,337.8363,37384.0
2021-11-15 09:40:00,370.91,372.5,370.0,371.59,43721.0,337.8727,339.3211,337.0437,338.4921,43721.0
2021-11-15 09:45:00,371.5,372.08,370.87,372.0,23888.0,338.4101,338.9385,337.8363,338.8656,23888.0
2021-11-15 09:50:00,371.87,372.54,371.27,372.54,18349.0,338.7472,339.3575,338.2006,339.3575,18349.0
2021-11-15 09:55:00,372.48,372.78,372.1,372.78,16880.0,339.3029,339.5761,338.9567,339.5761,16880.0
2021-11-15 10:00:00,372.88,373.45,372.43,373.37,51195.0,339.6672,340.1865,339.2573,340.1136,51195.0
2021-11-15 10:05:00,373.31,374.26,373.06,374.19,40844.0,340.0589,340.9243,339.8312,340.8605,40844.0
2021-11-15 10:10:00,374.2,374.74,373.59,373.91,38553.0,340.8697,341.3616,340.314,340.6055,38553.0
2021-11-15 10:15:00,374.03,374.03,373.05,373.06,23037.0,340.7148,340.7148,339.8221,339.8312,23037.0
2021-11-15 10:20:00,373.13,373.25,372.64,372.89,28094.0,339.895,340.0043,339.4486,339.6763,28094.0
2021-11-15 10:25:00,372.92,373.9,372.73,373.07,31503.0,339.7037,340.5964,339.5306,339.8403,31503.0
2021-11-15 10:30:00,373.06,373.37,372.95,373.16,25441.0,339.8312,340.1136,339.731,339.9223,25441.0
2021-11-15 10:35:00,373.16,373.51,373.12,373.33,17502.0,339.9223,340.2411,339.8858,340.0771,17502.0
2021-11-15 10:40:00,373.33,373.59,373.14,373.19,11740.0,340.0771,340.314,339.9041,339.9496,11740.0
2021-11-15 10:45:00,373.14,373.56,373.1,373.47,18780.0,339.9041,340.2867,339.8676,340.2047,18780.0
2021-11-15 10:50:00,373.38,373.4,373.02,373.06,16821.0,340.1227,340.1409,339.7948,339.8312,16821.0
2021-11-15 10:55:00,373.03,373.08,372.64,372.67,20082.0,339.8039,339.8494,339.4486,339.4759,20082.0
2021-11-15 11:00:00,372.71,372.97,372.55,372.67,20190.0,339.5124,339.7492,339.3666,339.4759,20190.0
2021-11-15 11:05:00,372.67,373.17,372.65,372.85,18369.0,339.4759,339.9314,339.4577,339.6399,18369.0
2021-11-15 11:10:00,372.82,373.14,372.66,373.06,12539.0,339.6126,339.9041,339.4668,339.8312,12539.0
2021-11-15 11:15:00,373.06,373.2,372.57,373.15,16613.0,339.8312,339.9587,339.3848,339.9132,16613.0
2021-11-15 11:20:00,373.14,373.14,372.67,372.67,18925.0,339.9041,339.9041,339.4759,339.4759,18925.0
2021-11-15 11:25:00,372.68,372.72,371.76,371.88,20925.0,339.485,339.5215,338.647,338.7563,20925.0
2021-11-15 11:30:00,371.86,372.0,371.59,371.74,17599.0,338.7381,338.8656,338.4921,338.6288,17599.0
2021-11-15 11:35:00,371.73,371.79,371.32,371.42,27918.0,338.6197,338.6743,338.2462,338.3373,27918.0
2021-11-15 11:40:00,371.41,371.64,371.2,371.36,15296.0,338.3282,338.5377,338.1369,338.2826,15296.0
2021-11-15 11:45:00,371.32,371.41,371.0,371.08,17622.0,338.2462,338.3282,337.9547,338.0276,17622.0
2021-11-15 11:50:00,371.06,371.29,370.58,371.06,15515.0,338.0093,338.2188,337.5721,338.0093,15515.0
2021-11-15 11:55:00,371.25,371.72,371.24,371.35,34004.0,338.1824,338.6105,338.1733,338.2735,34004.0
2021-11-15 12:00:00,371.36,371.42,371.0,371.32,22274.0,338.2826,338.3373,337.9547,338.2462,22274.0
2021-11-15 12:05:00,371.38,371.8,371.38,371.8,9487.0,338.3008,338.6834,338.3008,338.6834,9487.0
2021-11-15 12:10:00,371.8,371.85,371.4,371.41,13658.0,338.6834,338.729,338.319,338.3282,13658.0
2021-11-15 12:15:00,371.45,371.48,370.77,370.84,19210.0,338.3646,338.3919,337.7452,337.8089,19210.0
2021-11-15 12:20:00,370.87,371.51,370.81,371.45,22853.0,337.8363,338.4193,337.7816,338.3646,22853.0
2021-11-15 12:25:00,371.4,371.6,371.25,371.32,10642.0,338.319,338.5012,338.1824,338.2462,10642.0
2021-11-15 12:30:00,371.35,371.6,371.25,371.31,7026.0,338.2735,338.5012,338.1824,338.2371,7026.0
2021-11-15 12:35:00,371.25,371.7,371.21,371.44,18499.0,338.1824,338.5923,338.146,338.3555,18499.0
2021-11-15 12:40:00,371.39,371.64,371.27,371.56,13772.0,338.3099,338.5377,338.2006,338.4648,13772.0
2021-11-15 12:45:00,371.6,371.73,371.42,371.62,9466.0,338.5012,338.6197,338.3373,338.5195,9466.0
2021-11-15 12:50:00,371.7,372.05,371.6,372.04,17864.0,338.5923,338.9112,338.5012,338.902,17864.0
2021-11-15 12:55:00,372.08,372.08,371.78,371.8,11185.0,338.9385,338.9385,338.6652,338.6834,11185.0
2021-11-15 13:00:00,371.84,372.01,371.73,371.92,20398.0,338.7199,338.8747,338.6197,338.7927,20398.0
2021-11-15 13:05:00,371.93,372.1,371.69,371.79,12147.0,338.8018,338.9567,338.5832,338.6743,12147.0
2021-11-15 13:10:00,371.84,371.84,371.55,371.64,9882.0,338.7199,338.7199,338.4557,338.5377,9882.0
2021-11-15 13:15:00,371.67,371.99,371.66,371.87,7591.0,338.565,338.8565,338.5559,338.7472,7591.0
2021-11-15 13:20:00,371.89,371.93,371.57,371.81,11190.0,338.7654,338.8018,338.4739,338.6925,11190.0
2021-11-15 13:25:00,371.87,372.05,371.78,371.99,20352.0,338.7472,338.9112,338.6652,338.8565,20352.0
2021-11-15 13:30:00,371.94,371.96,371.68,371.82,10823.0,338.811,338.8292,338.5741,338.7016,10823.0
2021-11-15 13:35:00,371.88,372.01,371.87,371.91,14370.0,338.7563,338.8747,338.7472,338.7836,14370.0
2021-11-15 13:40:00,371.94,372.08,371.84,371.99,25202.0,338.811,338.9385,338.7199,338.8565,25202.0
2021-11-15 13:45:00,372.0,372.01,371.63,371.82,9634.0,338.8656,338.8747,338.5286,338.7016,9634.0
2021-11-15 13:50:00,371.84,371.96,371.75,371.75,16792.0,338.7199,338.8292,338.6379,338.6379,16792.0
2021-11-15 13:55:00,371.79,371.87,371.61,371.81,16069.0,338.6743,338.7472,338.5103,338.6925,16069.0
2021-11-15 14:00:00,371.85,372.08,371.79,372.05,26714.0,338.729,338.9385,338.6743,338.9112,26714.0
2021-11-15 14:05:00,372.05,372.15,371.83,371.94,24035.0,338.9112,339.0022,338.7107,338.811,24035.0
2021-11-15 14:10:00,371.92,371.93,371.52,371.68,29808.0,338.7927,338.8018,338.4284,338.5741,29808.0
2021-11-15 14:15:00,371.66,371.68,371.07,371.1,27026.0,338.5559,338.5741,338.0184,338.0458,27026.0
2021-11-15 14:20:00,371.06,371.28,371.01,371.22,15554.0,338.0093,338.2097,337.9638,338.1551,15554.0
2021-11-15 14:25:00,371.18,371.28,371.07,371.19,16371.0,338.1186,338.2097,338.0184,338.1278,16371.0
2021-11-15 14:30:00,371.16,371.22,371.02,371.22,15101.0,338.1004,338.1551,337.9729,338.1551,15101.0
2021-11-15 14:35:00,371.23,371.41,371.23,371.39,11060.0,338.1642,338.3282,338.1642,338.3099,11060.0
2021-11-15 14:40:00,371.38,371.88,371.38,371.83,14342.0,338.3008,338.7563,338.3008,338.7107,14342.0
2021-11-15 14:45:00,371.84,371.87,371.72,371.81,12394.0,338.7199,338.7472,338.6105,338.6925,12394.0
2021-11-15 14:50:00,371.81,371.86,371.49,371.5,25693.0,338.6925,338.7381,338.401,338.4101,25693.0
2021-11-15 14:55:00,371.54,371.54,371.16,371.17,32412.0,338.4466,338.4466,338.1004,338.1095,32412.0
2021-11-15 15:00:00,371.15,371.28,371.11,371.22,24396.0,338.0913,338.2097,338.0549,338.1551,24396.0
2021-11-15 15:05:00,371.22,371.23,370.62,370.62,25820.0,338.1551,338.1642,337.6085,337.6085,25820.0
2021-11-15 15:10:00,370.62,370.72,369.96,370.25,23006.0,337.6085,337.6996,337.0073,337.2715,23006.0
2021-11-15 15:15:00,370.2,370.43,370.11,370.16,15118.0,337.2259,337.4354,337.144,337.1895,15118.0
2021-11-15 15:20:00,370.21,370.58,370.2,370.58,23226.0,337.235,337.5721,337.2259,337.5721,23226.0
2021-11-15 15:25:00,370.57,370.76,370.5,370.53,22319.0,337.563,337.7361,337.4992,337.5265,22319.0
2021-11-15 15:30:00,370.5,370.53,370.13,370.14,37090.0,337.4992,337.5265,337.1622,337.1713,37090.0
2021-11-15 15:35:00,370.11,370.15,369.8,369.8,40501.0,337.144,337.1804,336.8616,336.8616,40501.0
2021-11-15 15:40:00,369.77,369.86,369.47,369.47,37151.0,336.8342,336.9162,336.561,336.561,37151.0
2021-11-15 15:45:00,369.4,370.0,369.29,369.96,41990.0,336.4972,337.0437,336.397,337.0073,41990.0
2021-11-15 15:50:00,369.89,370.31,369.71,370.3,51255.0,336.9435,337.3261,336.7796,337.317,51255.0
2021-11-15 15:55:00,370.31,371.17,370.11,371.16,137548.0,337.3261,338.1095,337.144,338.1004,137548.0
2021-11-16 09:30:00,382.0,387.76,380.79,383.92,610453.0,347.9749,353.2218,346.8727,349.7239,610453.0
2021-11-16 09:35:00,383.86,384.08,379.0,380.03,298159.0,349.6692,349.8696,345.2421,346.1804,298159.0
2021-11-16 09:40:00,380.0,384.4,380.0,384.2,177869.0,346.153,350.1611,346.153,349.9789,177869.0
2021-11-16 09:45:00,383.93,386.0,382.85,385.92,197471.0,349.733,351.6186,348.7492,351.5457,197471.0
2021-11-16 09:50:00,385.94,387.41,384.72,386.12,208146.0,351.564,352.903,350.4526,351.7279,208146.0
2021-11-16 09:55:00,386.23,386.76,384.61,385.36,74672.0,351.8281,352.3109,350.3524,351.0356,74672.0
2021-11-16 10:00:00,385.19,386.91,384.87,386.91,93493.0,350.8808,352.4476,350.5893,352.4476,93493.0
2021-11-16 10:05:00,386.79,387.78,386.55,386.61,135089.0,352.3382,353.2401,352.1196,352.1743,135089.0
2021-11-16 10:10:00,386.61,387.58,386.15,386.73,78817.0,352.1743,353.0579,351.7553,352.2836,78817.0
2021-11-16 10:15:00,386.54,388.25,386.52,386.77,70365.0,352.1105,353.6682,352.0923,352.32,70365.0
2021-11-16 10:20:00,386.76,387.68,386.34,386.85,49104.0,352.3109,353.149,351.9283,352.3929,49104.0
2021-11-16 10:25:00,386.85,387.01,385.34,385.8,46410.0,352.3929,352.5387,351.0174,351.4364,46410.0
2021-11-16 10:30:00,385.83,386.55,385.5,386.33,25929.0,351.4638,352.1196,351.1631,351.9192,25929.0
2021-11-16 10:35:00,386.45,387.25,386.42,386.62,52065.0,352.0285,352.7573,352.0012,352.1834,52065.0
2021-11-16 10:40:00,386.65,387.66,386.64,387.27,38953.0,352.2107,353.1308,352.2016,352.7755,38953.0
2021-11-16 10:45:00,387.13,388.25,387.1,387.95,61645.0,352.648,353.6682,352.6206,353.3949,61645.0
2021-11-16 10:50:00,387.99,389.3,387.54,389.17,79510.0,353.4314,354.6247,353.0214,354.5063,79510.0
2021-11-16 10:55:00,389.13,389.25,388.34,389.23,75228.0,354.4698,354.5791,353.7502,354.5609,75228.0
2021-11-16 11:00:00,389.29,390.24,389.11,389.88,94270.0,354.6156,355.481,354.4516,355.153,94270.0
2021-11-16 11:05:00,389.94,391.93,389.81,391.75,136199.0,355.2077,357.0204,355.0893,356.8565,136199.0
2021-11-16 11:10:00,391.76,392.45,391.46,391.59,76202.0,356.8656,357.4941,356.5923,356.7107,76202.0
2021-11-16 11:15:00,391.55,394.31,391.4,394.12,131755.0,356.6743,359.1884,356.5376,359.0154,131755.0
2021-11-16 11:20:00,394.02,394.38,392.41,392.41,92777.0,358.9243,359.2522,357.4577,357.4577,92777.0
2021-11-16 11:25:00,392.45,394.06,392.37,394.05,50744.0,357.4941,358.9607,357.4212,358.9516,50744.0
2021-11-16 11:30:00,394.0,394.37,393.46,393.69,60470.0,358.906,359.2431,358.4141,358.6237,60470.0
2021-11-16 11:35:00,393.67,393.67,392.4,392.4,46681.0,358.6054,358.6054,357.4486,357.4486,46681.0
2021-11-16 11:40:00,392.46,393.15,392.41,392.64,32724.0,357.5032,358.1318,357.4577,357.6672,32724.0
2021-11-16 11:45:00,392.73,393.3,392.56,392.64,28665.0,357.7492,358.2684,357.5943,357.6672,28665.0
2021-11-16 11:50:00,392.72,392.84,391.6,392.12,51388.0,357.7401,357.8494,356.7198,357.1935,51388.0
2021-11-16 11:55:00,392.13,392.93,391.99,392.92,23079.0,357.2026,357.9314,357.0751,357.9222,23079.0
2021-11-16 12:00:00,393.0,393.0,390.91,391.42,45358.0,357.9951,357.9951,356.0913,356.5558,45358.0
2021-11-16 12:05:00,391.42,391.85,391.24,391.48,29231.0,356.5558,356.9475,356.3919,356.6105,29231.0
2021-11-16 12:10:00,391.53,391.91,391.37,391.66,27427.0,356.6561,357.0022,356.5103,356.7745,27427.0
2021-11-16 12:15:00,391.61,391.75,391.17,391.61,24779.0,356.7289,356.8565,356.3281,356.7289,24779.0
2021-11-16 12:20:00,391.65,391.88,391.34,391.86,19005.0,356.7654,356.9749,356.483,356.9567,19005.0
2021-11-16 12:25:00,391.87,391.87,391.09,391.53,27795.0,356.9658,356.9658,356.2552,356.6561,27795.0
2021-11-16 12:30:00,391.55,391.75,391.17,391.75,34294.0,356.6743,356.8565,356.3281,356.8565,34294.0
2021-11-16 12:35:00,391.8,392.62,391.8,392.49,48570.0,356.902,357.649,356.902,357.5305,48570.0
2021-11-16 12:40:00,392.55,393.51,392.33,393.51,44902.0,357.5852,358.4597,357.3848,358.4597,44902.0
2021-11-16 12:45:00,393.45,393.95,393.35,393.47,52746.0,358.405,358.8605,358.3139,358.4233,52746.0
2021-11-16 12:50:00,393.53,393.63,393.14,393.38,23615.0,358.4779,358.569,358.1226,358.3413,23615.0
2021-11-16 12:55:00,393.44,393.51,392.75,392.76,13897.0,358.3959,358.4597,357.7674,357.7765,13897.0
2021-11-16 13:00:00,392.8,392.94,392.43,392.77,14882.0,357.8129,357.9405,357.4759,357.7856,14882.0
2021-11-16 13:05:00,392.84,392.85,392.52,392.57,19823.0,357.8494,357.8585,357.5579,357.6034,19823.0
2021-11-16 13:10:00,392.65,392.77,392.41,392.56,18907.0,357.6763,357.7856,357.4577,357.5943,18907.0
2021-11-16 13:15:00,392.57,392.61,392.22,392.37,18446.0,357.6034,357.6399,357.2846,357.4212,18446.0
2021-11-16 13:20:00,392.37,392.48,391.89,392.11,22741.0,357.4212,357.5214,356.984,357.1844,22741.0
2021-11-16 13:25:00,392.11,392.55,392.04,392.36,17263.0,357.1844,357.5852,357.1206,357.4121,17263.0
2021-11-16 13:30:00,392.3,393.65,392.22,393.44,42077.0,357.3575,358.5872,357.2846,358.3959,42077.0
2021-11-16 13:35:00,393.42,393.47,393.17,393.42,22404.0,358.3777,358.4233,358.15,358.3777,22404.0
2021-11-16 13:40:00,393.48,393.55,393.27,393.43,15660.0,358.4324,358.4961,358.2411,358.3868,15660.0
2021-11-16 13:45:00,393.45,393.63,393.3,393.32,28948.0,358.405,358.569,358.2684,358.2866,28948.0
2021-11-16 13:50:00,393.31,393.66,393.21,393.4,24748.0,358.2775,358.5963,358.1864,358.3595,24748.0
2021-11-16 13:55:00,393.38,393.54,392.8,392.92,24634.0,358.3413,358.487,357.8129,357.9222,24634.0
2021-11-16 14:00:00,392.93,393.33,392.86,393.01,25425.0,357.9314,358.2957,357.8676,358.0042,25425.0
2021-11-16 14:05:00,393.01,393.12,392.69,392.79,19815.0,358.0042,358.1044,357.7127,357.8038,19815.0
2021-11-16 14:10:00,392.8,393.19,392.55,393.16,39785.0,357.8129,358.1682,357.5852,358.1409,39785.0
2021-11-16 14:15:00,393.24,393.4,392.88,393.14,26414.0,358.2137,358.3595,357.8858,358.1226,26414.0
2021-11-16 14:20:00,393.19,393.66,393.12,393.51,27231.0,358.1682,358.5963,358.1044,358.4597,27231.0
2021-11-16 14:25:00,393.47,393.77,393.4,393.69,23181.0,358.4233,358.6965,358.3595,358.6237,23181.0
2021-11-16 14:30:00,393.62,393.73,393.34,393.63,32454.0,358.5599,358.6601,358.3048,358.569,32454.0
2021-11-16 14:35:00,393.69,394.14,393.65,393.8,55815.0,358.6237,359.0336,358.5872,358.7239,55815.0
2021-11-16 14:40:00,393.79,393.79,393.1,393.1,31702.0,358.7148,358.7148,358.0862,358.0862,31702.0
2021-11-16 14:45:00,393.15,393.37,392.91,393.04,25150.0,358.1318,358.3322,357.9131,358.0316,25150.0
2021-11-16 14:50:00,393.06,393.11,392.31,392.88,40441.0,358.0498,358.0953,357.3666,357.8858,40441.0
2021-11-16 14:55:00,392.85,393.33,392.83,393.08,27956.0,357.8585,358.2957,357.8403,358.068,27956.0
2021-11-16 15:00:00,393.04,393.4,393.04,393.38,21655.0,358.0316,358.3595,358.0316,358.3413,21655.0
2021-11-16 15:05:00,393.35,393.5,393.13,393.34,30840.0,358.3139,358.4506,358.1135,358.3048,30840.0
2021-11-16 15:10:00,393.38,393.81,393.2,393.69,30069.0,358.3413,358.733,358.1773,358.6237,30069.0
2021-11-16 15:15:00,393.7,393.86,393.1,393.29,40712.0,358.6328,358.7785,358.0862,358.2593,40712.0
2021-11-16 15:20:00,393.27,393.31,392.61,392.61,38134.0,358.2411,358.2775,357.6399,357.6399,38134.0
2021-11-16 15:25:00,392.55,392.76,392.03,392.03,33076.0,357.5852,357.7765,357.1115,357.1115,33076.0
2021-11-16 15:30:00,392.11,392.46,391.91,392.4,62485.0,357.1844,357.5032,357.0022,357.4486,62485.0
2021-11-16 15:35:00,392.41,392.84,392.41,392.69,47571.0,357.4577,357.8494,357.4577,357.7127,47571.0
2021-11-16 15:40:00,392.65,392.72,392.07,392.26,42839.0,357.6763,357.7401,357.148,357.321,42839.0
2021-11-16 15:45:00,392.23,392.63,392.09,392.16,36535.0,357.2937,357.6581,357.1662,357.2299,36535.0
2021-11-16 15:50:00,392.21,392.77,391.8,392.42,93745.0,357.2755,357.7856,356.902,357.4668,93745.0
2021-11-16 15:55:00,392.41,392.78,392.12,392.66,234188.0,357.4577,357.7947,357.1935,357.6854,234188.0
2021-11-17 09:30:00,392.83,398.81,392.5,397.78,242680.0,357.8403,363.2876,357.5397,362.3494,242680.0
2021-11-17 09:35:00,397.95,398.06,395.34,397.23,58788.0,362.5042,362.6044,360.1267,361.8483,58788.0
2021-11-17 09:40:00,397.46,398.95,395.7,398.81,76196.0,362.0579,363.4151,360.4546,363.2876,76196.0
2021-11-17 09:45:00,398.81,399.26,397.3,398.62,70077.0,363.2876,363.6975,361.9121,363.1145,70077.0
2021-11-17 09:50:00,398.44,399.43,392.74,393.86,114055.0,362.9506,363.8524,357.7583,358.7785,114055.0
2021-11-17 09:55:00,393.87,394.97,392.5,392.99,102944.0,358.7876,359.7896,357.5397,357.986,102944.0
2021-11-17 10:00:00,392.86,395.66,392.72,395.4,65836.0,357.8676,360.4182,357.7401,360.1813,65836.0
2021-11-17 10:05:00,395.44,396.05,394.12,394.64,28012.0,360.2178,360.7735,359.0154,359.489,28012.0
2021-11-17 10:10:00,394.76,395.35,394.07,395.24,38246.0,359.5984,360.1358,358.9698,360.0356,38246.0
2021-11-17 10:15:00,395.19,396.5,395.1,396.17,30988.0,359.9901,361.1834,359.9081,360.8828,30988.0
2021-11-17 10:20:00,396.35,396.35,394.97,395.39,30617.0,361.0467,361.0467,359.7896,360.1722,30617.0
2021-11-17 10:25:00,395.36,396.0,394.81,395.43,55694.0,360.1449,360.7279,359.6439,360.2087,55694.0
2021-11-17 10:30:00,395.5,396.39,394.55,395.24,34131.0,360.2724,361.0832,359.4071,360.0356,34131.0
2021-11-17 10:35:00,395.23,395.81,395.16,395.78,23916.0,360.0265,360.5548,359.9627,360.5275,23916.0
2021-11-17 10:40:00,395.69,395.88,395.28,395.76,31481.0,360.4455,360.6186,360.072,360.5093,31481.0
2021-11-17 10:45:00,395.83,396.46,395.55,396.0,18397.0,360.573,361.1469,360.318,360.7279,18397.0
2021-11-17 10:50:00,395.99,396.06,394.52,394.88,17491.0,360.7188,360.7826,359.3797,359.7077,17491.0
2021-11-17 10:55:00,395.0,395.53,394.83,395.3,14749.0,359.817,360.2998,359.6621,360.0903,14749.0
2021-11-17 11:00:00,395.27,395.3,393.46,393.66,44041.0,360.0629,360.0903,358.4141,358.5963,44041.0
2021-11-17 11:05:00,393.65,393.77,392.98,393.35,25286.0,358.5872,358.6965,357.9769,358.3139,25286.0
2021-11-17 11:10:00,393.44,393.5,392.54,393.07,23694.0,358.3959,358.4506,357.5761,358.0589,23694.0
2021-11-17 11:15:00,393.09,393.46,392.53,392.72,33524.0,358.0771,358.4141,357.567,357.7401,33524.0
2021-11-17 11:20:00,392.86,393.12,391.73,391.9,23019.0,357.8676,358.1044,356.8382,356.9931,23019.0
2021-11-17 11:25:00,391.82,392.13,391.32,391.5,29203.0,356.9202,357.2026,356.4648,356.6287,29203.0
2021-11-17 11:30:00,391.44,391.65,390.81,391.31,27716.0,356.5741,356.7654,356.0002,356.4556,27716.0
2021-11-17 11:35:00,391.41,392.0,391.35,391.71,14713.0,356.5467,357.0842,356.4921,356.82,14713.0
2021-11-17 11:40:00,391.71,391.85,391.48,391.52,17446.0,356.82,356.9475,356.6105,356.6469,17446.0
2021-11-17 11:45:00,391.53,392.36,391.36,392.22,20724.0,356.6561,357.4121,356.5012,357.2846,20724.0
2021-11-17 11:50:00,392.21,392.73,391.7,392.11,35237.0,357.2755,357.7492,356.8109,357.1844,35237.0
2021-11-17 11:55:00,392.13,392.89,392.12,392.36,15985.0,357.2026,357.8949,357.1935,357.4121,15985.0
2021-11-17 12:00:00,392.5,392.56,391.85,392.23,30079.0,357.5397,357.5943,356.9475,357.2937,30079.0
2021-11-17 12:05:00,392.26,392.36,391.9,392.14,14266.0,357.321,357.4121,356.9931,357.2117,14266.0
2021-11-17 12:10:00,392.26,392.72,392.23,392.25,7675.0,357.321,357.7401,357.2937,357.3119,7675.0
2021-11-17 12:15:00,392.29,392.57,392.2,392.48,9811.0,357.3484,357.6034,357.2664,357.5214,9811.0
2021-11-17 12:20:00,392.45,392.7,392.0,392.48,19005.0,357.4941,357.7218,357.0842,357.5214,19005.0
2021-11-17 12:25:00,392.48,392.87,392.34,392.83,10858.0,357.5214,357.8767,357.3939,357.8403,10858.0
2021-11-17 12:30:00,392.77,393.45,392.77,393.29,21095.0,357.7856,358.405,357.7856,358.2593,21095.0
2021-11-17 12:35:00,393.37,393.9,393.37,393.86,20567.0,358.3322,358.815,358.3322,358.7785,20567.0
2021-11-17 12:40:00,393.81,394.57,393.8,394.31,35094.0,358.733,359.4253,358.7239,359.1884,35094.0
2021-11-17 12:45:00,394.31,395.37,394.22,395.23,67560.0,359.1884,360.154,359.1065,360.0265,67560.0
2021-11-17 12:50:00,395.2,395.31,394.57,394.58,15389.0,359.9992,360.0994,359.4253,359.4344,15389.0
2021-11-17 12:55:00,394.63,394.7,394.08,394.18,16206.0,359.4799,359.5437,358.9789,359.07,16206.0
2021-11-17 13:00:00,394.18,394.31,393.71,394.13,29054.0,359.07,359.1884,358.6419,359.0245,29054.0
2021-11-17 13:05:00,394.23,394.92,394.09,394.92,8512.0,359.1156,359.7441,358.988,359.7441,8512.0
2021-11-17 13:10:00,394.87,395.39,394.52,395.05,22136.0,359.6986,360.1722,359.3797,359.8625,22136.0
2021-11-17 13:15:00,395.04,395.34,394.93,395.19,9564.0,359.8534,360.1267,359.7532,359.9901,9564.0
2021-11-17 13:20:00,395.11,395.6,394.94,395.6,7145.0,359.9172,360.3635,359.7623,360.3635,7145.0
2021-11-17 13:25:00,395.67,395.91,395.54,395.55,17566.0,360.4273,360.6459,360.3089,360.318,17566.0
2021-11-17 13:30:00,395.57,395.7,395.08,395.62,19071.0,360.3362,360.4546,359.8898,360.3818,19071.0
2021-11-17 13:35:00,395.75,396.0,395.71,395.93,11054.0,360.5002,360.7279,360.4637,360.6641,11054.0
2021-11-17 13:40:00,395.9,396.47,395.7,396.42,16774.0,360.6368,361.156,360.4546,361.1105,16774.0
2021-11-17 13:45:00,396.33,396.43,395.94,396.25,19602.0,361.0285,361.1196,360.6732,360.9556,19602.0
2021-11-17 13:50:00,396.25,396.93,396.25,396.78,16735.0,360.9556,361.5751,360.9556,361.4384,16735.0
2021-11-17 13:55:00,396.78,397.17,396.72,396.94,27837.0,361.4384,361.7937,361.3838,361.5842,27837.0
2021-11-17 14:00:00,397.07,397.54,396.99,397.35,29941.0,361.7026,362.1307,361.6297,361.9577,29941.0
2021-11-17 14:05:00,397.35,397.58,396.94,397.02,23070.0,361.9577,362.1672,361.5842,361.6571,23070.0
2021-11-17 14:10:00,396.97,397.03,396.51,396.65,11721.0,361.6115,361.6662,361.1925,361.32,11721.0
2021-11-17 14:15:00,396.63,396.63,396.05,396.23,10184.0,361.3018,361.3018,360.7735,360.9374,10184.0
2021-11-17 14:20:00,396.22,396.23,395.88,395.97,13123.0,360.9283,360.9374,360.6186,360.7006,13123.0
2021-11-17 14:25:00,396.01,396.2,395.85,395.85,9636.0,360.737,360.9101,360.5913,360.5913,9636.0
2021-11-17 14:30:00,395.82,395.82,395.32,395.32,10975.0,360.5639,360.5639,360.1085,360.1085,10975.0
2021-11-17 14:35:00,395.28,395.52,395.03,395.2,9021.0,360.072,360.2907,359.8443,359.9992,9021.0
2021-11-17 14:40:00,395.13,395.52,394.89,395.5,12660.0,359.9354,360.2907,359.7168,360.2724,12660.0
2021-11-17 14:45:00,395.43,395.95,395.35,395.87,17529.0,360.2087,360.6824,360.1358,360.6095,17529.0
2021-11-17 14:50:00,395.85,396.15,395.65,396.05,15188.0,360.5913,360.8645,360.4091,360.7735,15188.0
2021-11-17 14:55:00,396.05,396.42,396.01,396.35,13438.0,360.7735,361.1105,360.737,361.0467,13438.0
2021-11-17 15:00:00,396.3,396.46,396.11,396.39,11629.0,361.0012,361.1469,360.8281,361.0832,11629.0
2021-11-17 15:05:00,396.39,396.39,395.99,396.18,12615.0,361.0832,361.0832,360.7188,360.8919,12615.0
2021-11-17 15:10:00,396.18,396.23,395.48,395.55,13810.0,360.8919,360.9374,360.2542,360.318,13810.0
2021-11-17 15:15:00,395.48,395.86,395.46,395.64,16001.0,360.2542,360.6004,360.236,360.4,16001.0
2021-11-17 15:20:00,395.7,396.12,395.7,396.11,16084.0,360.4546,360.8372,360.4546,360.8281,16084.0
2021-11-17 15:25:00,396.13,396.31,396.05,396.14,14760.0,360.8463,361.0103,360.7735,360.8554,14760.0
2021-11-17 15:30:00,396.01,396.01,395.55,395.79,24111.0,360.737,360.737,360.318,360.5366,24111.0
2021-11-17 15:35:00,395.81,396.16,395.78,395.94,19048.0,360.5548,360.8737,360.5275,360.6732,19048.0
2021-11-17 15:40:00,395.87,396.05,395.74,395.74,15309.0,360.6095,360.7735,360.4911,360.4911,15309.0
2021-11-17 15:45:00,395.74,396.07,395.58,395.73,29016.0,360.4911,360.7917,360.3453,360.482,29016.0
2021-11-17 15:50:00,395.67,395.75,394.8,395.06,55414.0,360.4273,360.5002,359.6348,359.8716,55414.0
2021-11-17 15:55:00,395.09,395.4,394.84,394.86,147001.0,359.899,360.1813,359.6712,359.6894,147001.0
2021-11-18 09:30:00,398.0,398.0,396.09,397.09,74231.0,362.5498,362.5498,360.8099,361.7208,74231.0
2021-11-18 09:35:00,396.86,398.95,396.65,398.79,32153.0,361.5113,363.4151,361.32,363.2694,32153.0
2021-11-18 09:40:00,398.96,400.94,398.29,400.25,81806.0,363.4243,365.2279,362.8139,364.5994,81806.0
2021-11-18 09:45:00,400.19,402.21,400.19,401.8,48117.0,364.5447,366.3848,364.5447,366.0113,48117.0
2021-11-18 09:50:00,401.69,402.31,400.13,400.35,55528.0,365.9111,366.4759,364.49,364.6904,55528.0
2021-11-18 09:55:00,400.43,400.58,399.6,400.29,27737.0,364.7633,364.9,364.0072,364.6358,27737.0
2021-11-18 10:00:00,400.16,400.89,399.8,400.8,19350.0,364.5174,365.1823,364.1894,365.1004,19350.0
2021-11-18 10:05:00,400.68,401.5,400.57,401.04,18220.0,364.9911,365.738,364.8908,365.319,18220.0
2021-11-18 10:10:00,400.88,401.22,400.17,400.23,36761.0,365.1732,365.483,364.5265,364.5811,36761.0
2021-11-18 10:15:00,400.34,400.35,398.68,399.26,46282.0,364.6813,364.6904,363.1692,363.6975,46282.0
2021-11-18 10:20:00,399.14,399.77,398.74,399.57,25256.0,363.5882,364.1621,363.2238,363.9799,25256.0
2021-11-18 10:25:00,399.66,400.06,399.4,399.63,15786.0,364.0619,364.4263,363.8251,364.0346,15786.0
2021-11-18 10:30:00,399.71,401.02,399.63,400.88,30661.0,364.1075,365.3008,364.0346,365.1732,30661.0
2021-11-18 10:35:00,400.9,402.11,400.9,401.97,33913.0,365.1915,366.2937,365.1915,366.1662,33913.0
2021-11-18 10:40:00,402.02,402.2,401.52,401.87,37895.0,366.2117,366.3757,365.7562,366.0751,37895.0
2021-11-18 10:45:00,401.79,402.84,401.6,402.67,59793.0,366.0022,366.9587,365.8291,366.8038,59793.0
2021-11-18 10:50:00,402.7,403.49,402.58,403.32,46017.0,366.8311,367.5508,366.7218,367.3959,46017.0
2021-11-18 10:55:00,403.23,404.13,403.01,403.66,57697.0,367.3139,368.1338,367.1135,367.7056,57697.0
2021-11-18 11:00:00,403.72,403.98,403.3,403.39,31107.0,367.7603,367.9971,367.3777,367.4597,31107.0
2021-11-18 11:05:00,403.43,404.42,403.39,404.31,37567.0,367.4961,368.3979,367.4597,368.2977,37567.0
2021-11-18 11:10:00,404.3,404.49,404.03,404.45,36213.0,368.2886,368.4617,368.0427,368.4253,36213.0
2021-11-18 11:15:00,404.49,404.98,403.63,403.7,35846.0,368.4617,368.908,367.6783,367.7421,35846.0
2021-11-18 11:20:00,403.74,403.88,403.54,403.6,24798.0,367.7785,367.906,367.5963,367.651,24798.0
2021-11-18 11:25:00,403.59,403.99,403.5,403.81,11536.0,367.6419,368.0062,367.5599,367.8423,11536.0
2021-11-18 11:30:00,403.9,404.99,403.63,404.98,40135.0,367.9242,368.9172,367.6783,368.908,40135.0
2021-11-18 11:35:00,404.96,405.37,404.81,405.31,35998.0,368.8898,369.2633,368.7532,369.2087,35998.0
2021-11-18 11:40:00,405.34,405.67,404.84,404.98,33382.0,369.236,369.5366,368.7805,368.908,33382.0
2021-11-18 11:45:00,405.05,405.17,404.59,404.98,31775.0,368.9718,369.0811,368.5528,368.908,31775.0
2021-11-18 11:50:00,404.94,405.21,404.76,405.19,15601.0,368.8716,369.1176,368.7076,369.0993,15601.0
2021-11-18 11:55:00,405.21,405.64,404.61,405.43,40450.0,369.1176,369.5093,368.571,369.318,40450.0
2021-11-18 12:00:00,405.49,406.44,405.47,406.26,27478.0,369.3726,370.238,369.3544,370.074,27478.0
2021-11-18 12:05:00,406.24,406.54,406.01,406.09,16201.0,370.0558,370.3291,369.8463,369.9192,16201.0
2021-11-18 12:10:00,406.12,406.15,405.76,405.85,13969.0,369.9465,369.9738,369.6186,369.7006,13969.0
2021-11-18 12:15:00,405.85,405.96,405.26,405.45,23813.0,369.7006,369.8008,369.1631,369.3362,23813.0
2021-11-18 12:20:00,405.46,406.06,405.45,405.97,11531.0,369.3453,369.8919,369.3362,369.8099,11531.0
2021-11-18 12:25:00,405.91,406.15,405.74,405.85,11365.0,369.7552,369.9738,369.6004,369.7006,11365.0
2021-11-18 12:30:00,405.85,405.86,405.08,405.29,15601.0,369.7006,369.7097,368.9991,369.1904,15601.0
2021-11-18 12:35:00,405.33,405.47,404.9,405.06,28953.0,369.2269,369.3544,368.8352,368.9809,28953.0
2021-11-18 12:40:00,405.09,405.09,404.61,404.74,33810.0,369.0082,369.0082,368.571,368.6894,33810.0
2021-11-18 12:45:00,404.72,404.82,404.01,404.21,29526.0,368.6712,368.7623,368.0244,368.2066,29526.0
2021-11-18 12:50:00,404.2,404.7,404.17,404.7,8808.0,368.1975,368.653,368.1702,368.653,8808.0
2021-11-18 12:55:00,404.62,404.96,404.44,404.87,19385.0,368.5801,368.8898,368.4161,368.8078,19385.0
2021-11-18 13:00:00,404.95,405.03,404.75,404.85,15238.0,368.8807,368.9536,368.6985,368.7896,15238.0
2021-11-18 13:05:00,404.85,405.09,404.74,404.74,8443.0,368.7896,369.0082,368.6894,368.6894,8443.0
2021-11-18 13:10:00,404.79,404.82,404.29,404.3,27568.0,368.735,368.7623,368.2795,368.2886,27568.0
2021-11-18 13:15:00,404.3,404.73,404.01,404.52,30179.0,368.2886,368.6803,368.0244,368.489,30179.0
2021-11-18 13:20:00,404.45,404.51,404.29,404.44,14030.0,368.4253,368.4799,368.2795,368.4161,14030.0
2021-11-18 13:25:00,404.44,404.59,404.26,404.45,23785.0,368.4161,368.5528,368.2522,368.4253,23785.0
2021-11-18 13:30:00,404.42,404.44,404.0,404.44,23041.0,368.3979,368.4161,368.0153,368.4161,23041.0
2021-11-18 13:35:00,404.48,405.1,404.39,405.05,22644.0,368.4526,369.0174,368.3706,368.9718,22644.0
2021-11-18 13:40:00,405.07,405.12,404.7,405.01,12706.0,368.99,369.0356,368.653,368.9354,12706.0
2021-11-18 13:45:00,404.98,405.2,404.89,405.15,12339.0,368.908,369.1085,368.8261,369.0629,12339.0
2021-11-18 13:50:00,405.14,405.14,404.36,404.63,49340.0,369.0538,369.0538,368.3433,368.5892,49340.0
2021-11-18 13:55:00,404.59,404.67,404.35,404.66,10290.0,368.5528,368.6257,368.3342,368.6165,10290.0
2021-11-18 14:00:00,404.63,404.69,404.32,404.62,30619.0,368.5892,368.6439,368.3068,368.5801,30619.0
2021-11-18 14:05:00,404.65,404.8,404.32,404.33,9249.0,368.6074,368.7441,368.3068,368.3159,9249.0
2021-11-18 14:10:00,404.35,404.35,404.03,404.29,11354.0,368.3342,368.3342,368.0427,368.2795,11354.0
2021-11-18 14:15:00,404.3,404.73,404.06,404.71,31697.0,368.2886,368.6803,368.07,368.6621,31697.0
2021-11-18 14:20:00,404.7,405.33,404.67,405.24,13902.0,368.653,369.2269,368.6257,369.1449,13902.0
2021-11-18 14:25:00,405.21,405.28,404.93,405.07,11490.0,369.1176,369.1813,368.8625,368.99,11490.0
2021-11-18 14:30:00,405.1,405.16,404.9,405.05,12045.0,369.0174,369.072,368.8352,368.9718,12045.0
2021-11-18 14:35:00,405.08,405.17,404.97,405.07,7878.0,368.9991,369.0811,368.8989,368.99,7878.0
2021-11-18 14:40:00,405.05,405.16,404.73,404.73,18016.0,368.9718,369.072,368.6803,368.6803,18016.0
2021-11-18 14:45:00,404.71,405.22,404.63,405.17,12054.0,368.6621,369.1267,368.5892,369.0811,12054.0
2021-11-18 14:50:00,405.19,405.77,405.16,405.76,16627.0,369.0993,369.6277,369.072,369.6186,16627.0
2021-11-18 14:55:00,405.71,405.85,405.54,405.76,18907.0,369.573,369.7006,369.4182,369.6186,18907.0
2021-11-18 15:00:00,405.75,405.83,405.56,405.59,14395.0,369.6095,369.6823,369.4364,369.4637,14395.0
2021-11-18 15:05:00,405.53,405.91,405.52,405.9,17872.0,369.4091,369.7552,369.3999,369.7461,17872.0
2021-11-18 15:10:00,405.85,405.92,405.69,405.72,16291.0,369.7006,369.7643,369.5548,369.5821,16291.0
2021-11-18 15:15:00,405.75,405.75,405.34,405.54,17381.0,369.6095,369.6095,369.236,369.4182,17381.0
2021-11-18 15:20:00,405.56,405.64,405.46,405.46,13542.0,369.4364,369.5093,369.3453,369.3453,13542.0
2021-11-18 15:25:00,405.49,405.55,405.34,405.35,21573.0,369.3726,369.4273,369.236,369.2451,21573.0
2021-11-18 15:30:00,405.35,405.54,405.02,405.51,25661.0,369.2451,369.4182,368.9445,369.3908,25661.0
2021-11-18 15:35:00,405.53,405.67,405.38,405.44,26635.0,369.4091,369.5366,369.2724,369.3271,26635.0
2021-11-18 15:40:00,405.43,405.64,405.3,405.39,22810.0,369.318,369.5093,369.1995,369.2815,22810.0
2021-11-18 15:45:00,405.35,405.75,405.32,405.73,40634.0,369.2451,369.6095,369.2178,369.5912,40634.0
2021-11-18 15:50:00,405.7,406.12,405.65,405.99,58982.0,369.5639,369.9465,369.5184,369.8281,58982.0
2021-11-18 15:55:00,406.0,406.07,405.65,405.85,155888.0,369.8372,369.901,369.5184,369.7006,155888.0
2021-11-19 09:30:00,407.63,408.83,404.11,405.14,269232.0,371.322,372.4151,368.1155,369.0538,269232.0
2021-11-19 09:35:00,405.05,407.1,405.04,407.1,28713.0,368.9718,370.8392,368.9627,370.8392,28713.0
2021-11-19 09:40:00,406.85,408.05,406.51,408.04,36177.0,370.6115,371.7046,370.3018,371.6955,36177.0
2021-11-19 09:45:00,408.11,408.18,407.04,407.23,30032.0,371.7593,371.823,370.7846,370.9576,30032.0
2021-11-19 09:50:00,407.28,407.52,406.89,407.42,24365.0,371.0032,371.2218,370.6479,371.1307,24365.0
2021-11-19 09:55:00,407.24,408.58,407.15,408.41,31170.0,370.9667,372.1874,370.8848,372.0325,31170.0
2021-11-19 10:00:00,408.55,408.55,406.23,406.56,30086.0,372.1601,372.1601,370.0467,370.3473,30086.0
2021-11-19 10:05:00,406.38,406.56,405.84,406.5,21350.0,370.1833,370.3473,369.6914,370.2927,21350.0
2021-11-19 10:10:00,406.38,406.49,405.55,406.45,20135.0,370.1833,370.2835,369.4273,370.2471,20135.0
2021-11-19 10:15:00,406.47,406.64,405.85,405.85,22144.0,370.2653,370.4202,369.7006,369.7006,22144.0
2021-11-19 10:20:00,405.85,406.1,405.45,405.75,20895.0,369.7006,369.9283,369.3362,369.6095,20895.0
2021-11-19 10:25:00,405.82,406.21,405.82,406.0,14079.0,369.6732,370.0285,369.6732,369.8372,14079.0
2021-11-19 10:30:00,406.03,406.2,405.7,405.94,12819.0,369.8645,370.0194,369.5639,369.7825,12819.0
2021-11-19 10:35:00,405.87,406.22,405.45,406.22,21123.0,369.7188,370.0376,369.3362,370.0376,21123.0
2021-11-19 10:40:00,406.22,406.78,406.22,406.58,16593.0,370.0376,370.5477,370.0376,370.3655,16593.0
2021-11-19 10:45:00,406.5,406.6,405.68,406.37,27292.0,370.2927,370.3838,369.5457,370.1742,27292.0
2021-11-19 10:50:00,406.39,406.48,405.61,405.64,31310.0,370.1925,370.2744,369.4819,369.5093,31310.0
2021-11-19 10:55:00,405.72,406.28,405.67,405.76,29152.0,369.5821,370.0923,369.5366,369.6186,29152.0
2021-11-19 11:00:00,405.87,407.19,405.86,406.78,30288.0,369.7188,370.9212,369.7097,370.5477,30288.0
2021-11-19 11:05:00,406.96,407.64,406.88,407.58,14349.0,370.7117,371.3311,370.6388,371.2765,14349.0
2021-11-19 11:10:00,407.59,408.22,407.4,408.04,21290.0,371.2856,371.8595,371.1125,371.6955,21290.0
2021-11-19 11:15:00,408.12,409.43,408.06,409.37,19850.0,371.7684,372.9617,371.7137,372.907,19850.0
2021-11-19 11:20:00,409.43,409.47,409.2,409.21,14964.0,372.9617,372.9981,372.7522,372.7613,14964.0
2021-11-19 11:25:00,409.26,409.38,409.0,409.1,19448.0,372.8068,372.9161,372.57,372.6611,19448.0
2021-11-19 11:30:00,409.19,409.34,408.81,408.82,15513.0,372.7431,372.8797,372.3969,372.406,15513.0
2021-11-19 11:35:00,408.9,409.3,408.6,409.22,28261.0,372.4789,372.8433,372.2056,372.7704,28261.0
2021-11-19 11:40:00,409.34,409.84,409.23,409.75,26855.0,372.8797,373.3352,372.7795,373.2532,26855.0
2021-11-19 11:45:00,409.81,410.1,409.48,409.89,21963.0,373.3078,373.572,373.0072,373.3807,21963.0
2021-11-19 11:50:00,409.88,409.92,409.62,409.71,18087.0,373.3716,373.408,373.1348,373.2167,18087.0
2021-11-19 11:55:00,409.65,409.81,409.44,409.66,16330.0,373.1621,373.3078,372.9708,373.1712,16330.0
2021-11-19 12:00:00,409.64,409.81,409.31,409.61,18566.0,373.153,373.3078,372.8524,373.1256,18566.0
2021-11-19 12:05:00,409.62,409.84,409.01,409.24,15730.0,373.1348,373.3352,372.5791,372.7886,15730.0
2021-11-19 12:10:00,409.29,410.0,409.24,409.75,12499.0,372.8342,373.4809,372.7886,373.2532,12499.0
2021-11-19 12:15:00,409.8,409.8,409.02,409.05,12926.0,373.2987,373.2987,372.5882,372.6155,12926.0
2021-11-19 12:20:00,409.05,409.48,408.93,409.48,24858.0,372.6155,373.0072,372.5062,373.0072,24858.0
2021-11-19 12:25:00,409.42,409.46,408.94,409.19,12571.0,372.9526,372.989,372.5153,372.7431,12571.0
2021-11-19 12:30:00,409.15,409.32,409.04,409.19,10519.0,372.7066,372.8615,372.6064,372.7431,10519.0
2021-11-19 12:35:00,409.21,409.57,409.16,409.29,16464.0,372.7613,373.0892,372.7157,372.8342,16464.0
2021-11-19 12:40:00,409.19,409.38,408.95,409.27,14485.0,372.7431,372.9161,372.5244,372.8159,14485.0
2021-11-19 12:45:00,409.27,409.87,409.16,409.74,19354.0,372.8159,373.3625,372.7157,373.2441,19354.0
2021-11-19 12:50:00,409.78,409.78,409.4,409.57,11217.0,373.2805,373.2805,372.9344,373.0892,11217.0
2021-11-19 12:55:00,409.54,409.54,409.0,409.3,15454.0,373.0619,373.0619,372.57,372.8433,15454.0
2021-11-19 13:00:00,409.41,409.5,409.3,409.32,15720.0,372.9435,373.0254,372.8433,372.8615,15720.0
2021-11-19 13:05:00,409.39,409.71,409.38,409.56,8748.0,372.9252,373.2167,372.9161,373.0801,8748.0
2021-11-19 13:10:00,409.52,409.68,408.91,409.15,14797.0,373.0437,373.1894,372.488,372.7066,14797.0
2021-11-19 13:15:00,409.15,409.28,408.98,409.18,11051.0,372.7066,372.825,372.5518,372.7339,11051.0
2021-11-19 13:20:00,409.18,409.18,408.94,409.02,9596.0,372.7339,372.7339,372.5153,372.5882,9596.0
2021-11-19 13:25:00,409.01,409.03,408.32,408.65,18774.0,372.5791,372.5973,371.9505,372.2512,18774.0
2021-11-19 13:30:00,408.59,408.62,407.77,408.3,20706.0,372.1965,372.2238,371.4495,371.9323,20706.0
2021-11-19 13:35:00,408.3,408.35,407.87,408.18,24417.0,371.9323,371.9779,371.5406,371.823,24417.0
2021-11-19 13:40:00,408.24,408.35,407.91,408.32,16410.0,371.8777,371.9779,371.5771,371.9505,16410.0
2021-11-19 13:45:00,408.41,408.7,408.15,408.66,10765.0,372.0325,372.2967,371.7957,372.2603,10765.0
2021-11-19 13:50:00,408.76,409.06,408.7,409.04,15379.0,372.3514,372.6246,372.2967,372.6064,15379.0
2021-11-19 13:55:00,409.05,409.13,408.97,409.13,8447.0,372.6155,372.6884,372.5427,372.6884,8447.0
2021-11-19 14:00:00,409.05,409.26,408.95,409.03,21393.0,372.6155,372.8068,372.5244,372.5973,21393.0
2021-11-19 14:05:00,408.99,409.13,408.7,409.08,8551.0,372.5609,372.6884,372.2967,372.6429,8551.0
2021-11-19 14:10:00,409.08,409.35,409.01,409.19,11822.0,372.6429,372.8888,372.5791,372.7431,11822.0
2021-11-19 14:15:00,409.22,409.72,409.2,409.72,15413.0,372.7704,373.2259,372.7522,373.2259,15413.0
2021-11-19 14:20:00,409.63,409.69,409.21,409.4,13732.0,373.1439,373.1985,372.7613,372.9344,13732.0
2021-11-19 14:25:00,409.32,409.42,409.12,409.32,8258.0,372.8615,372.9526,372.6793,372.8615,8258.0
2021-11-19 14:30:00,409.25,409.28,408.74,408.83,16323.0,372.7977,372.825,372.3331,372.4151,16323.0
2021-11-19 14:35:00,408.83,409.06,408.71,409.03,11160.0,372.4151,372.6246,372.3058,372.5973,11160.0
2021-11-19 14:40:00,409.01,409.26,408.97,408.97,22120.0,372.5791,372.8068,372.5427,372.5427,22120.0
2021-11-19 14:45:00,408.95,409.22,408.9,409.22,10860.0,372.5244,372.7704,372.4789,372.7704,10860.0
2021-11-19 14:50:00,409.12,409.13,408.78,409.12,12845.0,372.6793,372.6884,372.3696,372.6793,12845.0
2021-11-19 14:55:00,409.02,409.14,408.83,408.95,14829.0,372.5882,372.6975,372.4151,372.5244,14829.0
2021-11-19 15:00:00,408.91,409.04,408.85,408.91,19881.0,372.488,372.6064,372.4333,372.488,19881.0
2021-11-19 15:05:00,408.94,409.07,408.84,409.03,15712.0,372.5153,372.6337,372.4242,372.5973,15712.0
2021-11-19 15:10:00,409.0,409.0,408.68,408.85,14419.0,372.57,372.57,372.2785,372.4333,14419.0
2021-11-19 15:15:00,408.82,409.02,408.79,408.96,13643.0,372.406,372.5882,372.3787,372.5335,13643.0
2021-11-19 15:20:00,408.96,409.24,408.95,409.08,26011.0,372.5335,372.7886,372.5244,372.6429,26011.0
2021-11-19 15:25:00,409.05,409.39,408.9,409.17,23079.0,372.6155,372.9252,372.4789,372.7248,23079.0
2021-11-19 15:30:00,409.21,409.48,409.11,409.26,25609.0,372.7613,373.0072,372.6702,372.8068,25609.0
2021-11-19 15:35:00,409.21,409.33,408.79,409.01,29274.0,372.7613,372.8706,372.3787,372.5791,29274.0
2021-11-19 15:40:00,409.05,409.09,408.78,408.8,24147.0,372.6155,372.652,372.3696,372.3878,24147.0
2021-11-19 15:45:00,408.81,408.88,408.59,408.78,31355.0,372.3969,372.4607,372.1965,372.3696,31355.0
2021-11-19 15:50:00,408.78,408.81,408.33,408.42,53116.0,372.3696,372.3969,371.9597,372.0416,53116.0
2021-11-19 15:55:00,408.42,408.94,408.27,408.69,128493.0,372.0416,372.5153,371.905,372.2876,128493.0
2021-11-22 09:30:00,409.8,410.73,409.31,410.29,104105.0,373.2987,374.1459,372.8524,373.7451,104105.0
2021-11-22 09:35:00,410.25,411.8,410.25,411.43,34388.0,373.7086,375.1206,373.7086,374.7835,34388.0
2021-11-22 09:40:00,411.57,413.0,410.92,412.86,28317.0,374.9111,376.2137,374.319,376.0862,28317.0
2021-11-22 09:45:00,412.89,414.9,412.75,414.68,35207.0,376.1135,377.9445,375.986,377.7441,35207.0
2021-11-22 09:50:00,414.55,415.45,414.18,414.52,27882.0,377.6256,378.4455,377.2886,377.5983,27882.0
2021-11-22 09:55:00,414.52,414.52,413.4,413.76,32765.0,377.5983,377.5983,376.5781,376.906,32765.0
2021-11-22 10:00:00,413.81,414.46,413.25,414.02,28882.0,376.9516,377.5437,376.4414,377.1428,28882.0
2021-11-22 10:05:00,414.01,414.76,413.76,414.75,18403.0,377.1337,377.8169,376.906,377.8078,18403.0
2021-11-22 10:10:00,414.59,415.12,414.27,414.32,19290.0,377.6621,378.1449,377.3706,377.4161,19290.0
2021-11-22 10:15:00,414.34,414.69,414.08,414.08,15419.0,377.4343,377.7532,377.1975,377.1975,15419.0
2021-11-22 10:20:00,414.16,414.41,413.88,414.41,16185.0,377.2704,377.4981,377.0153,377.4981,16185.0
2021-11-22 10:25:00,414.52,414.52,413.84,413.84,8750.0,377.5983,377.5983,376.9789,376.9789,8750.0
2021-11-22 10:30:00,413.84,414.49,413.69,414.03,18649.0,376.9789,377.571,376.8422,377.152,18649.0
2021-11-22 10:35:00,414.03,414.26,413.62,413.88,20119.0,377.152,377.3615,376.7785,377.0153,20119.0
2021-11-22 10:40:00,413.91,414.52,413.85,414.27,18832.0,377.0426,377.5983,376.988,377.3706,18832.0
2021-11-22 10:45:00,414.47,414.77,413.85,414.2,16906.0,377.5528,377.826,376.988,377.3068,16906.0
2021-11-22 10:50:00,414.21,414.84,414.09,414.61,45394.0,377.3159,377.8898,377.2066,377.6803,45394.0
2021-11-22 10:55:00,414.69,414.94,414.09,414.32,29220.0,377.7532,377.9809,377.2066,377.4161,29220.0
2021-11-22 11:00:00,414.21,414.82,413.85,414.72,18969.0,377.3159,377.8716,376.988,377.7805,18969.0
2021-11-22 11:05:00,414.82,415.51,414.46,415.26,32850.0,377.8716,378.5001,377.5437,378.2724,32850.0
2021-11-22 11:10:00,415.35,416.03,415.2,415.88,40033.0,378.3544,378.9738,378.2177,378.8372,40033.0
2021-11-22 11:15:00,415.92,415.98,415.49,415.98,20996.0,378.8736,378.9283,378.4819,378.9283,20996.0
2021-11-22 11:20:00,415.75,416.24,415.52,415.79,25472.0,378.7188,379.1651,378.5092,378.7552,25472.0
2021-11-22 11:25:00,415.86,416.56,415.64,415.82,23089.0,378.819,379.4566,378.6186,378.7825,23089.0
2021-11-22 11:30:00,415.87,416.06,415.36,415.52,28810.0,378.8281,379.0011,378.3635,378.5092,28810.0
2021-11-22 11:35:00,415.38,415.73,414.98,415.16,11939.0,378.3817,378.7005,378.0173,378.1813,11939.0
2021-11-22 11:40:00,415.25,416.13,415.12,416.02,20639.0,378.2633,379.0649,378.1449,378.9647,20639.0
2021-11-22 11:45:00,416.01,416.37,415.61,415.86,20090.0,378.9556,379.2835,378.5912,378.819,20090.0
2021-11-22 11:50:00,415.8,415.86,414.51,414.66,47059.0,378.7643,378.819,377.5892,377.7258,47059.0
2021-11-22 11:55:00,414.67,414.67,411.58,412.36,40405.0,377.7349,377.7349,374.9202,375.6307,40405.0
2021-11-22 12:00:00,412.48,413.18,412.0,412.57,21728.0,375.74,376.3777,375.3028,375.822,21728.0
2021-11-22 12:05:00,412.49,413.53,412.38,412.78,19751.0,375.7491,376.6965,375.6489,376.0133,19751.0
2021-11-22 12:10:00,413.02,413.02,412.46,412.48,22583.0,376.2319,376.2319,375.7218,375.74,22583.0
2021-11-22 12:15:00,412.59,413.16,411.8,411.82,13008.0,375.8402,376.3594,375.1206,375.1388,13008.0
2021-11-22 12:20:00,411.82,412.35,411.41,411.41,14989.0,375.1388,375.6216,374.7653,374.7653,14989.0
2021-11-22 12:25:00,411.37,412.18,411.25,412.18,18544.0,374.7289,375.4667,374.6196,375.4667,18544.0
2021-11-22 12:30:00,412.0,412.58,411.89,412.5,9388.0,375.3028,375.8311,375.2026,375.7582,9388.0
2021-11-22 12:35:00,412.75,413.6,412.67,413.42,8109.0,375.986,376.7603,375.9131,376.5963,8109.0
2021-11-22 12:40:00,413.41,413.6,412.92,412.92,14601.0,376.5872,376.7603,376.1408,376.1408,14601.0
2021-11-22 12:45:00,412.72,412.87,412.56,412.74,7419.0,375.9586,376.0953,375.8129,375.9769,7419.0
2021-11-22 12:50:00,412.78,412.9,412.14,412.14,8450.0,376.0133,376.1226,375.4303,375.4303,8450.0
2021-11-22 12:55:00,412.31,412.57,411.69,411.75,13053.0,375.5852,375.822,375.0204,375.075,13053.0
2021-11-22 13:00:00,411.6,412.74,411.6,412.74,10408.0,374.9384,375.9769,374.9384,375.9769,10408.0
2021-11-22 13:05:00,412.79,413.03,412.43,412.44,15578.0,376.0224,376.241,375.6945,375.7036,15578.0
2021-11-22 13:10:00,412.55,413.13,412.5,412.73,11983.0,375.8038,376.3321,375.7582,375.9677,11983.0
2021-11-22 13:15:00,412.7,413.08,412.41,412.87,15819.0,375.9404,376.2866,375.6762,376.0953,15819.0
2021-11-22 13:20:00,412.83,413.26,412.7,413.04,16006.0,376.0588,376.4505,375.9404,376.2501,16006.0
2021-11-22 13:25:00,412.99,413.18,412.54,412.92,7932.0,376.2046,376.3777,375.7947,376.1408,7932.0
2021-11-22 13:30:00,412.88,413.01,412.51,412.52,7768.0,376.1044,376.2228,375.7673,375.7765,7768.0
2021-11-22 13:35:00,412.69,412.93,412.44,412.55,8455.0,375.9313,376.1499,375.7036,375.8038,8455.0
2021-11-22 13:40:00,412.58,412.58,411.95,412.4,8840.0,375.8311,375.8311,375.2572,375.6671,8840.0
2021-11-22 13:45:00,412.48,413.43,412.4,413.06,11599.0,375.74,376.6054,375.6671,376.2684,11599.0
2021-11-22 13:50:00,412.95,413.08,412.8,412.99,5699.0,376.1682,376.2866,376.0315,376.2046,5699.0
2021-11-22 13:55:00,413.05,413.25,412.9,413.04,6236.0,376.2592,376.4414,376.1226,376.2501,6236.0
2021-11-22 14:00:00,413.1,413.22,412.59,413.05,11074.0,376.3048,376.4141,375.8402,376.2592,11074.0
2021-11-22 14:05:00,413.05,413.05,412.74,412.99,10172.0,376.2592,376.2592,375.9769,376.2046,10172.0
2021-11-22 14:10:00,412.73,412.73,412.53,412.67,4706.0,375.9677,375.9677,375.7856,375.9131,4706.0
2021-11-22 14:15:00,412.76,413.02,412.53,412.74,15792.0,375.9951,376.2319,375.7856,375.9769,15792.0
2021-11-22 14:20:00,412.76,412.81,412.1,412.1,18023.0,375.9951,376.0406,375.3939,375.3939,18023.0
2021-11-22 14:25:00,412.15,412.22,411.79,412.11,13543.0,375.4394,375.5032,375.1115,375.403,13543.0
2021-11-22 14:30:00,412.01,412.48,411.4,411.5,43108.0,375.3119,375.74,374.7562,374.8473,43108.0
2021-11-22 14:35:00,411.53,411.7,411.15,411.57,17987.0,374.8746,375.0295,374.5285,374.9111,17987.0
2021-11-22 14:40:00,411.5,411.5,410.9,411.07,12898.0,374.8473,374.8473,374.3007,374.4556,12898.0
2021-11-22 14:45:00,411.13,411.13,410.66,410.86,10154.0,374.5103,374.5103,374.0821,374.2643,10154.0
2021-11-22 14:50:00,410.83,411.06,410.62,410.62,22287.0,374.237,374.4465,374.0457,374.0457,22287.0
2021-11-22 14:55:00,411.05,411.7,410.69,410.85,20431.0,374.4374,375.0295,374.1095,374.2552,20431.0
2021-11-22 15:00:00,410.86,411.37,410.86,411.36,27392.0,374.2643,374.7289,374.2643,374.7198,27392.0
2021-11-22 15:05:00,411.37,411.89,411.18,411.76,12311.0,374.7289,375.2026,374.5558,375.0841,12311.0
2021-11-22 15:10:00,411.7,411.87,411.49,411.64,10900.0,375.0295,375.1843,374.8382,374.9748,10900.0
2021-11-22 15:15:00,411.82,411.91,411.52,411.77,9459.0,375.1388,375.2208,374.8655,375.0933,9459.0
2021-11-22 15:20:00,411.83,411.92,411.66,411.79,7416.0,375.1479,375.2299,374.9931,375.1115,7416.0
2021-11-22 15:25:00,411.78,411.81,411.2,411.45,11522.0,375.1024,375.1297,374.574,374.8018,11522.0
2021-11-22 15:30:00,411.37,411.4,410.88,411.02,18777.0,374.7289,374.7562,374.2825,374.4101,18777.0
2021-11-22 15:35:00,411.07,411.17,410.85,410.99,23070.0,374.4556,374.5467,374.2552,374.3827,23070.0
2021-11-22 15:40:00,411.0,411.0,410.03,410.07,17503.0,374.3918,374.3918,373.5082,373.5447,17503.0
2021-11-22 15:45:00,410.07,410.73,409.91,410.02,31440.0,373.5447,374.1459,373.3989,373.4991,31440.0
2021-11-22 15:50:00,409.99,410.05,408.96,409.09,60453.0,373.4718,373.5265,372.5335,372.652,60453.0
2021-11-22 15:55:00,409.08,409.28,408.7,408.85,121076.0,372.6429,372.825,372.2967,372.4333,121076.0
2021-11-23 09:30:00,405.67,407.15,403.59,404.8,123348.0,369.5366,370.8848,367.6419,368.7441,123348.0
2021-11-23 09:35:00,404.87,405.56,403.73,404.7,49371.0,368.8078,369.4364,367.7694,368.653,49371.0
2021-11-23 09:40:00,404.57,407.37,404.42,407.01,45026.0,368.5346,371.0852,368.3979,370.7572,45026.0
2021-11-23 09:45:00,406.61,408.55,406.57,408.38,21618.0,370.3929,372.1601,370.3564,372.0052,21618.0
2021-11-23 09:50:00,408.47,409.24,407.88,408.89,14299.0,372.0872,372.7886,371.5497,372.4698,14299.0
2021-11-23 09:55:00,409.2,409.68,408.22,408.24,28806.0,372.7522,373.1894,371.8595,371.8777,28806.0
2021-11-23 10:00:00,408.41,408.57,407.13,407.3,20106.0,372.0325,372.1783,370.8665,371.0214,20106.0
2021-11-23 10:05:00,407.32,407.78,405.22,405.65,43325.0,371.0396,371.4586,369.1267,369.5184,43325.0
2021-11-23 10:10:00,405.68,406.12,404.84,405.46,31796.0,369.5457,369.9465,368.7805,369.3453,31796.0
2021-11-23 10:15:00,405.78,406.55,405.58,405.66,18653.0,369.6368,370.3382,369.4546,369.5275,18653.0
2021-11-23 10:20:00,405.71,405.74,404.83,405.52,22847.0,369.573,369.6004,368.7714,369.3999,22847.0
2021-11-23 10:25:00,405.31,405.82,404.9,404.9,27395.0,369.2087,369.6732,368.8352,368.8352,27395.0
2021-11-23 10:30:00,404.89,405.65,404.71,405.16,29743.0,368.8261,369.5184,368.6621,369.072,29743.0
2021-11-23 10:35:00,405.22,405.51,403.74,403.87,41521.0,369.1267,369.3908,367.7785,367.8969,41521.0
2021-11-23 10:40:00,403.91,404.31,403.21,403.57,77387.0,367.9334,368.2977,367.2957,367.6236,77387.0
2021-11-23 10:45:00,403.53,403.91,403.31,403.81,44913.0,367.5872,367.9334,367.3868,367.8423,44913.0
2021-11-23 10:50:00,403.74,404.94,403.72,404.77,31807.0,367.7785,368.8716,367.7603,368.7168,31807.0
2021-11-23 10:55:00,404.9,404.9,403.94,404.02,22225.0,368.8352,368.8352,367.9607,368.0336,22225.0
2021-11-23 11:00:00,404.12,404.39,403.01,404.39,39708.0,368.1246,368.3706,367.1135,368.3706,39708.0
2021-11-23 11:05:00,404.62,404.9,404.13,404.59,20696.0,368.5801,368.8352,368.1338,368.5528,20696.0
2021-11-23 11:10:00,404.61,406.15,404.6,406.03,19067.0,368.571,369.9738,368.5619,369.8645,19067.0
2021-11-23 11:15:00,406.03,406.6,405.86,406.13,20348.0,369.8645,370.3838,369.7097,369.9556,20348.0
2021-11-23 11:20:00,406.02,406.26,405.22,405.47,20788.0,369.8554,370.074,369.1267,369.3544,20788.0
2021-11-23 11:25:00,405.32,406.69,405.31,405.66,22619.0,369.2178,370.4657,369.2087,369.5275,22619.0
2021-11-23 11:30:00,405.61,405.98,404.81,405.43,29273.0,369.4819,369.819,368.7532,369.318,29273.0
2021-11-23 11:35:00,405.53,405.55,404.6,405.23,17436.0,369.4091,369.4273,368.5619,369.1358,17436.0
2021-11-23 11:40:00,405.32,405.45,404.74,404.9,16406.0,369.2178,369.3362,368.6894,368.8352,16406.0
2021-11-23 11:45:00,404.96,405.4,404.68,405.04,17316.0,368.8898,369.2906,368.6348,368.9627,17316.0
2021-11-23 11:50:00,405.13,405.25,404.46,404.47,15440.0,369.0447,369.154,368.4344,368.4435,15440.0
2021-11-23 11:55:00,404.68,405.17,404.68,405.0,14277.0,368.6348,369.0811,368.6348,368.9263,14277.0
2021-11-23 12:00:00,404.99,405.39,404.04,404.06,12636.0,368.9172,369.2815,368.0518,368.07,12636.0
2021-11-23 12:05:00,404.08,404.91,403.62,404.64,46981.0,368.0882,368.8443,367.6692,368.5983,46981.0
2021-11-23 12:10:00,404.72,404.9,403.5,403.7,8247.0,368.6712,368.8352,367.5599,367.7421,8247.0
2021-11-23 12:15:00,403.83,404.48,403.57,404.39,15093.0,367.8605,368.4526,367.6236,368.3706,15093.0
2021-11-23 12:20:00,404.33,405.19,404.16,405.0,9782.0,368.3159,369.0993,368.1611,368.9263,9782.0
2021-11-23 12:25:00,405.12,405.98,405.12,405.84,9123.0,369.0356,369.819,369.0356,369.6914,9123.0
2021-11-23 12:30:00,405.95,406.24,405.01,405.02,11794.0,369.7916,370.0558,368.9354,368.9445,11794.0
2021-11-23 12:35:00,405.04,405.62,405.04,405.6,8053.0,368.9627,369.491,368.9627,369.4728,8053.0
2021-11-23 12:40:00,405.52,405.96,405.38,405.82,5612.0,369.3999,369.8008,369.2724,369.6732,5612.0
2021-11-23 12:45:00,405.95,406.3,405.8,405.87,8850.0,369.7916,370.1105,369.655,369.7188,8850.0
2021-11-23 12:50:00,405.79,406.06,405.29,405.29,6284.0,369.6459,369.8919,369.1904,369.1904,6284.0
2021-11-23 12:55:00,405.51,405.96,405.35,405.58,8698.0,369.3908,369.8008,369.2451,369.4546,8698.0
2021-11-23 13:00:00,405.52,406.06,405.28,405.88,6694.0,369.3999,369.8919,369.1813,369.7279,6694.0
2021-11-23 13:05:00,405.94,406.27,405.91,406.13,4683.0,369.7825,370.0831,369.7552,369.9556,4683.0
2021-11-23 13:10:00,406.05,406.11,405.58,406.05,7435.0,369.8827,369.9374,369.4546,369.8827,7435.0
2021-11-23 13:15:00,406.1,406.22,405.63,405.63,7393.0,369.9283,370.0376,369.5002,369.5002,7393.0
2021-11-23 13:20:00,405.75,406.11,405.7,406.11,29325.0,369.6095,369.9374,369.5639,369.9374,29325.0
2021-11-23 13:25:00,405.98,406.62,405.97,406.43,7881.0,369.819,370.402,369.8099,370.2289,7881.0
2021-11-23 13:30:00,406.38,406.5,405.7,406.14,11707.0,370.1833,370.2927,369.5639,369.9647,11707.0
2021-11-23 13:35:00,406.16,406.6,405.67,406.56,22936.0,369.9829,370.3838,369.5366,370.3473,22936.0
2021-11-23 13:40:00,406.42,406.88,406.35,406.42,7709.0,370.2198,370.6388,370.156,370.2198,7709.0
2021-11-23 13:45:00,406.36,407.24,406.36,406.96,8282.0,370.1651,370.9667,370.1651,370.7117,8282.0
2021-11-23 13:50:00,407.13,408.4,407.13,408.38,14852.0,370.8665,372.0234,370.8665,372.0052,14852.0
2021-11-23 13:55:00,408.37,408.84,408.1,408.17,34438.0,371.9961,372.4242,371.7501,371.8139,34438.0
2021-11-23 14:00:00,408.05,408.43,407.25,407.62,16175.0,371.7046,372.0508,370.9759,371.3129,16175.0
2021-11-23 14:05:00,407.48,407.96,407.39,407.91,9879.0,371.1854,371.6226,371.1034,371.5771,9879.0
2021-11-23 14:10:00,407.9,407.98,407.67,407.77,7005.0,371.568,371.6408,371.3584,371.4495,7005.0
2021-11-23 14:15:00,407.77,407.84,407.07,407.2,12295.0,371.4495,371.5133,370.8119,370.9303,12295.0
2021-11-23 14:20:00,407.06,407.48,406.95,407.28,4617.0,370.8028,371.1854,370.7026,371.0032,4617.0
2021-11-23 14:25:00,407.32,407.49,406.95,407.08,7214.0,371.0396,371.1945,370.7026,370.821,7214.0
2021-11-23 14:30:00,406.84,407.21,406.25,406.55,13736.0,370.6024,370.9394,370.0649,370.3382,13736.0
2021-11-23 14:35:00,406.61,407.18,406.43,406.87,17964.0,370.3929,370.9121,370.2289,370.6297,17964.0
2021-11-23 14:40:00,406.82,407.56,406.68,407.3,7019.0,370.5842,371.2582,370.4566,371.0214,7019.0
2021-11-23 14:45:00,407.31,408.05,407.1,408.05,10608.0,371.0305,371.7046,370.8392,371.7046,10608.0
2021-11-23 14:50:00,408.06,408.66,407.43,408.51,13022.0,371.7137,372.2603,371.1398,372.1236,13022.0
2021-11-23 14:55:00,408.43,408.75,408.2,408.72,9819.0,372.0508,372.3422,371.8412,372.3149,9819.0
2021-11-23 15:00:00,408.69,408.74,407.98,408.26,7214.0,372.2876,372.3331,371.6408,371.8959,7214.0
2021-11-23 15:05:00,408.33,408.63,408.12,408.46,13868.0,371.9597,372.2329,371.7684,372.0781,13868.0
2021-11-23 15:10:00,408.47,408.8,408.34,408.75,10892.0,372.0872,372.3878,371.9688,372.3422,10892.0
2021-11-23 15:15:00,408.68,409.0,408.4,408.43,17694.0,372.2785,372.57,372.0234,372.0508,17694.0
2021-11-23 15:20:00,408.48,408.57,408.16,408.56,8340.0,372.0963,372.1783,371.8048,372.1692,8340.0
2021-11-23 15:25:00,408.6,408.81,408.45,408.45,9352.0,372.2056,372.3969,372.069,372.069,9352.0
2021-11-23 15:30:00,408.5,408.8,408.05,408.58,21986.0,372.1145,372.3878,371.7046,372.1874,21986.0
2021-11-23 15:35:00,408.64,409.02,408.4,408.5,16987.0,372.242,372.5882,372.0234,372.1145,16987.0
2021-11-23 15:40:00,408.67,409.09,408.65,408.71,14766.0,372.2694,372.652,372.2512,372.3058,14766.0
2021-11-23 15:45:00,408.72,408.73,408.02,408.02,19578.0,372.3149,372.324,371.6773,371.6773,19578.0
2021-11-23 15:50:00,408.23,409.06,408.16,408.95,34065.0,371.8686,372.6246,371.8048,372.5244,34065.0
2021-11-23 15:55:00,408.86,408.92,408.5,408.5,85386.0,372.4425,372.4971,372.1145,372.1145,85386.0
2021-11-24 09:30:00,403.66,407.57,402.88,407.57,111578.0,367.7056,371.2674,366.9951,371.2674,111578.0
2021-11-24 09:35:00,406.98,408.09,406.12,406.36,26718.0,370.7299,371.741,369.9465,370.1651,26718.0
2021-11-24 09:40:00,406.36,407.12,405.63,406.19,13814.0,370.1651,370.8574,369.5002,370.0103,13814.0
2021-11-24 09:45:00,406.19,407.45,405.97,406.19,15388.0,370.0103,371.158,369.8099,370.0103,15388.0
2021-11-24 09:50:00,406.2,406.31,405.24,405.95,15706.0,370.0194,370.1196,369.1449,369.7916,15706.0
2021-11-24 09:55:00,405.66,407.69,405.65,407.68,13653.0,369.5275,371.3767,369.5184,371.3676,13653.0
2021-11-24 10:00:00,407.23,409.04,406.9,408.61,24975.0,370.9576,372.6064,370.657,372.2147,24975.0
2021-11-24 10:05:00,408.58,408.91,406.89,407.85,14769.0,372.1874,372.488,370.6479,371.5224,14769.0
2021-11-24 10:10:00,407.37,407.7,406.29,406.77,11945.0,371.0852,371.3858,370.1014,370.5386,11945.0
2021-11-24 10:15:00,406.77,407.8,406.67,407.8,12266.0,370.5386,371.4769,370.4475,371.4769,12266.0
2021-11-24 10:20:00,408.07,408.66,407.95,408.66,13749.0,371.7228,372.2603,371.6135,372.2603,13749.0
2021-11-24 10:25:00,408.56,408.72,408.12,408.13,13069.0,372.1692,372.3149,371.7684,371.7775,13069.0
2021-11-24 10:30:00,408.25,408.33,407.53,408.06,9283.0,371.8868,371.9597,371.2309,371.7137,9283.0
2021-11-24 10:35:00,408.08,408.55,407.98,408.54,16291.0,371.7319,372.1601,371.6408,372.151,16291.0
2021-11-24 10:40:00,408.31,408.88,407.81,407.81,13337.0,371.9414,372.4607,371.486,371.486,13337.0
2021-11-24 10:45:00,407.81,407.93,407.52,407.84,11367.0,371.486,371.5953,371.2218,371.5133,11367.0
2021-11-24 10:50:00,407.92,408.3,407.84,407.96,20077.0,371.5862,371.9323,371.5133,371.6226,20077.0
2021-11-24 10:55:00,408.07,408.22,407.44,407.55,10800.0,371.7228,371.8595,371.1489,371.2491,10800.0
2021-11-24 11:00:00,407.52,407.79,407.0,407.73,28797.0,371.2218,371.4678,370.7481,371.4131,28797.0
2021-11-24 11:05:00,407.72,407.98,407.42,407.89,12344.0,371.404,371.6408,371.1307,371.5589,12344.0
2021-11-24 11:10:00,407.89,408.72,407.88,408.63,108191.0,371.5589,372.3149,371.5497,372.2329,108191.0
2021-11-24 11:15:00,408.77,409.07,408.73,408.84,13559.0,372.3605,372.6337,372.324,372.4242,13559.0
2021-11-24 11:20:00,408.92,409.3,408.73,409.13,10216.0,372.4971,372.8433,372.324,372.6884,10216.0
2021-11-24 11:25:00,409.16,409.27,408.64,408.87,10706.0,372.7157,372.8159,372.242,372.4516,10706.0
2021-11-24 11:30:00,409.0,409.26,408.68,408.69,21289.0,372.57,372.8068,372.2785,372.2876,21289.0
2021-11-24 11:35:00,408.73,408.91,408.12,408.28,14217.0,372.324,372.488,371.7684,371.9141,14217.0
2021-11-24 11:40:00,408.31,408.51,408.03,408.46,19589.0,371.9414,372.1236,371.6864,372.0781,19589.0
2021-11-24 11:45:00,408.48,408.99,408.36,408.81,23612.0,372.0963,372.5609,371.987,372.3969,23612.0
2021-11-24 11:50:00,408.66,408.89,408.27,408.36,17612.0,372.2603,372.4698,371.905,371.987,17612.0
2021-11-24 11:55:00,408.25,408.4,408.07,408.18,13931.0,371.8868,372.0234,371.7228,371.823,13931.0
2021-11-24 12:00:00,408.11,408.38,407.71,408.17,18526.0,371.7593,372.0052,371.3949,371.8139,18526.0
2021-11-24 12:05:00,408.28,409.38,408.27,409.21,34294.0,371.9141,372.9161,371.905,372.7613,34294.0
2021-11-24 12:10:00,409.24,409.57,409.13,409.35,7263.0,372.7886,373.0892,372.6884,372.8888,7263.0
2021-11-24 12:15:00,409.45,409.57,409.21,409.22,9809.0,372.9799,373.0892,372.7613,372.7704,9809.0
2021-11-24 12:20:00,409.13,409.26,408.72,408.81,6622.0,372.6884,372.8068,372.3149,372.3969,6622.0
2021-11-24 12:25:00,408.92,409.3,408.89,409.12,8275.0,372.4971,372.8433,372.4698,372.6793,8275.0
2021-11-24 12:30:00,408.99,409.35,408.97,409.19,5802.0,372.5609,372.8888,372.5427,372.7431,5802.0
2021-11-24 12:35:00,409.31,409.48,409.19,409.3,4800.0,372.8524,373.0072,372.7431,372.8433,4800.0
2021-11-24 12:40:00,409.36,409.56,409.33,409.48,8943.0,372.8979,373.0801,372.8706,373.0072,8943.0
2021-11-24 12:45:00,409.48,409.78,409.42,409.72,6659.0,373.0072,373.2805,372.9526,373.2259,6659.0
2021-11-24 12:50:00,409.72,410.18,409.72,409.98,15669.0,373.2259,373.6449,373.2259,373.4627,15669.0
2021-11-24 12:55:00,410.15,410.25,409.96,410.25,12224.0,373.6176,373.7086,373.4445,373.7086,12224.0
2021-11-24 13:00:00,410.35,410.44,410.12,410.16,13033.0,373.7997,373.8817,373.5902,373.6267,13033.0
2021-11-24 13:05:00,410.28,410.3,410.08,410.3,9794.0,373.736,373.7542,373.5538,373.7542,9794.0
2021-11-24 13:10:00,410.13,410.43,410.08,410.37,8467.0,373.5993,373.8726,373.5538,373.818,8467.0
2021-11-24 13:15:00,410.27,410.27,409.77,409.82,8359.0,373.7269,373.7269,373.2714,373.3169,8359.0
2021-11-24 13:20:00,409.7,410.13,409.7,410.11,5035.0,373.2076,373.5993,373.2076,373.5811,5035.0
2021-11-24 13:25:00,410.11,410.72,410.03,410.32,12147.0,373.5811,374.1368,373.5082,373.7724,12147.0
2021-11-24 13:30:00,410.4,410.67,410.39,410.58,10414.0,373.8453,374.0912,373.8362,374.0092,10414.0
2021-11-24 13:35:00,410.58,410.65,409.98,410.12,6610.0,374.0092,374.073,373.4627,373.5902,6610.0
2021-11-24 13:40:00,410.13,410.35,410.07,410.11,16653.0,373.5993,373.7997,373.5447,373.5811,16653.0
2021-11-24 13:45:00,410.05,410.19,409.76,409.94,10723.0,373.5265,373.654,373.2623,373.4263,10723.0
2021-11-24 13:50:00,409.93,409.94,409.41,409.49,10268.0,373.4171,373.4263,372.9435,373.0163,10268.0
2021-11-24 13:55:00,409.5,409.6,409.18,409.3,11750.0,373.0254,373.1165,372.7339,372.8433,11750.0
2021-11-24 14:00:00,409.59,409.81,409.05,409.48,11767.0,373.1074,373.3078,372.6155,373.0072,11767.0
2021-11-24 14:05:00,409.47,409.71,409.1,409.59,21788.0,372.9981,373.2167,372.6611,373.1074,21788.0
2021-11-24 14:10:00,409.53,409.61,408.96,409.39,9314.0,373.0528,373.1256,372.5335,372.9252,9314.0
2021-11-24 14:15:00,409.47,410.08,409.46,409.89,8426.0,372.9981,373.5538,372.989,373.3807,8426.0
2021-11-24 14:20:00,409.97,410.27,409.88,410.27,19796.0,373.4536,373.7269,373.3716,373.7269,19796.0
2021-11-24 14:25:00,410.3,410.34,409.83,409.93,9414.0,373.7542,373.7906,373.3261,373.4171,9414.0
2021-11-24 14:30:00,409.93,410.58,409.88,410.46,15996.0,373.4171,374.0092,373.3716,373.8999,15996.0
2021-11-24 14:35:00,410.48,410.53,410.05,410.2,8987.0,373.9182,373.9637,373.5265,373.6631,8987.0
2021-11-24 14:40:00,410.15,410.23,409.75,410.19,16962.0,373.6176,373.6904,373.2532,373.654,16962.0
2021-11-24 14:45:00,410.3,410.4,410.18,410.26,6025.0,373.7542,373.8453,373.6449,373.7178,6025.0
2021-11-24 14:50:00,410.28,410.69,410.27,410.41,21734.0,373.736,374.1095,373.7269,373.8544,21734.0
2021-11-24 14:55:00,410.44,411.1,410.33,410.67,15766.0,373.8817,374.4829,373.7815,374.0912,15766.0
2021-11-24 15:00:00,410.8,410.91,410.57,410.63,10194.0,374.2097,374.3099,374.0001,374.0548,10194.0
2021-11-24 15:05:00,410.72,411.25,410.69,411.25,7279.0,374.1368,374.6196,374.1095,374.6196,7279.0
2021-11-24 15:10:00,411.25,411.4,411.06,411.28,15534.0,374.6196,374.7562,374.4465,374.6469,15534.0
2021-11-24 15:15:00,411.2,411.36,411.13,411.21,13697.0,374.574,374.7198,374.5103,374.5831,13697.0
2021-11-24 15:20:00,411.24,411.63,411.24,411.44,11258.0,374.6105,374.9657,374.6105,374.7926,11258.0
2021-11-24 15:25:00,411.46,411.56,411.34,411.44,11426.0,374.8109,374.902,374.7016,374.7926,11426.0
2021-11-24 15:30:00,411.49,411.52,410.83,411.15,46400.0,374.8382,374.8655,374.237,374.5285,46400.0
2021-11-24 15:35:00,411.23,411.81,411.23,411.56,15085.0,374.6014,375.1297,374.6014,374.902,15085.0
2021-11-24 15:40:00,411.51,411.52,410.99,411.31,12092.0,374.8564,374.8655,374.3827,374.6742,12092.0
2021-11-24 15:45:00,411.27,411.59,411.17,411.45,17340.0,374.6378,374.9293,374.5467,374.8018,17340.0
2021-11-24 15:50:00,411.46,412.5,411.45,412.5,38997.0,374.8109,375.7582,374.8018,375.7582,38997.0
2021-11-24 15:55:00,412.42,412.75,411.99,412.2,91760.0,375.6854,375.986,375.2937,375.485,91760.0
2021-11-26 09:30:00,407.26,412.11,407.1,412.0,100249.0,370.985,375.403,370.8392,375.3028,100249.0
2021-11-26 09:35:00,411.86,414.14,411.43,412.04,50081.0,375.1752,377.2522,374.7835,375.3392,50081.0
2021-11-26 09:40:00,412.04,412.04,409.65,410.54,32908.0,375.3392,375.3392,373.1621,373.9728,32908.0
2021-11-26 09:45:00,410.37,410.49,408.32,408.5,43908.0,373.818,373.9273,371.9505,372.1145,43908.0
2021-11-26 09:50:00,408.59,409.13,407.65,408.05,37888.0,372.1965,372.6884,371.3402,371.7046,37888.0
2021-11-26 09:55:00,407.96,409.45,407.42,408.13,33199.0,371.6226,372.9799,371.1307,371.7775,33199.0
2021-11-26 10:00:00,408.13,408.18,407.26,407.44,30670.0,371.7775,371.823,370.985,371.1489,30670.0
2021-11-26 10:05:00,407.53,407.64,406.38,406.39,42676.0,371.2309,371.3311,370.1833,370.1925,42676.0
2021-11-26 10:10:00,406.28,406.55,405.9,406.22,33339.0,370.0923,370.3382,369.7461,370.0376,33339.0
2021-11-26 10:15:00,406.23,406.6,405.12,406.11,27556.0,370.0467,370.3838,369.0356,369.9374,27556.0
2021-11-26 10:20:00,406.11,407.78,405.87,406.75,52941.0,369.9374,371.4586,369.7188,370.5204,52941.0
2021-11-26 10:25:00,406.6,407.97,406.3,407.69,38389.0,370.3838,371.6317,370.1105,371.3767,38389.0
2021-11-26 10:30:00,407.69,407.81,406.02,406.7,18686.0,371.3767,371.486,369.8554,370.4748,18686.0
2021-11-26 10:35:00,406.77,407.65,406.46,407.18,25760.0,370.5386,371.3402,370.2562,370.9121,25760.0
2021-11-26 10:40:00,407.19,407.35,405.61,405.94,29213.0,370.9212,371.0669,369.4819,369.7825,29213.0
2021-11-26 10:45:00,405.89,406.11,404.78,405.71,34279.0,369.737,369.9374,368.7259,369.573,34279.0
2021-11-26 10:50:00,405.78,405.84,404.9,405.33,22242.0,369.6368,369.6914,368.8352,369.2269,22242.0
2021-11-26 10:55:00,405.39,405.39,404.45,405.04,28645.0,369.2815,369.2815,368.4253,368.9627,28645.0
2021-11-26 11:00:00,404.88,405.17,404.31,404.87,19940.0,368.817,369.0811,368.2977,368.8078,19940.0
2021-11-26 11:05:00,404.97,405.87,404.96,405.42,19494.0,368.8989,369.7188,368.8898,369.3089,19494.0
2021-11-26 11:10:00,405.41,406.21,404.9,405.28,32197.0,369.2997,370.0285,368.8352,369.1813,32197.0
2021-11-26 11:15:00,405.35,405.64,404.14,404.31,23646.0,369.2451,369.5093,368.1429,368.2977,23646.0
2021-11-26 11:20:00,404.26,405.16,403.67,404.73,28472.0,368.2522,369.072,367.7147,368.6803,28472.0
2021-11-26 11:25:00,404.92,405.37,404.79,404.97,21747.0,368.8534,369.2633,368.735,368.8989,21747.0
2021-11-26 11:30:00,404.94,405.68,404.85,405.28,22805.0,368.8716,369.5457,368.7896,369.1813,22805.0
2021-11-26 11:35:00,405.37,406.18,405.12,406.12,16364.0,369.2633,370.0012,369.0356,369.9465,16364.0
2021-11-26 11:40:00,406.06,406.07,405.11,405.76,16912.0,369.8919,369.901,369.0265,369.6186,16912.0
2021-11-26 11:45:00,405.67,405.72,405.13,405.17,20792.0,369.5366,369.5821,369.0447,369.0811,20792.0
2021-11-26 11:50:00,405.26,405.59,404.79,404.82,17863.0,369.1631,369.4637,368.735,368.7623,17863.0
2021-11-26 11:55:00,404.83,405.27,404.61,404.69,18401.0,368.7714,369.1722,368.571,368.6439,18401.0
2021-11-26 12:00:00,404.65,405.32,404.45,404.52,14956.0,368.6074,369.2178,368.4253,368.489,14956.0
2021-11-26 12:05:00,404.52,405.36,404.33,405.13,18086.0,368.489,369.2542,368.3159,369.0447,18086.0
2021-11-26 12:10:00,405.0,405.22,404.16,404.16,37210.0,368.9263,369.1267,368.1611,368.1611,37210.0
2021-11-26 12:15:00,404.19,404.55,404.02,404.12,30392.0,368.1884,368.5163,368.0336,368.1246,30392.0
2021-11-26 12:20:00,404.2,404.78,404.13,404.46,21428.0,368.1975,368.7259,368.1338,368.4344,21428.0
2021-11-26 12:25:00,404.55,405.67,404.45,405.67,23370.0,368.5163,369.5366,368.4253,369.5366,23370.0
2021-11-26 12:30:00,405.56,405.92,405.38,405.87,25344.0,369.4364,369.7643,369.2724,369.7188,25344.0
2021-11-26 12:35:00,405.77,406.76,405.77,406.06,29204.0,369.6277,370.5295,369.6277,369.8919,29204.0
2021-11-26 12:40:00,406.19,406.36,405.16,405.25,30672.0,370.0103,370.1651,369.072,369.154,30672.0
2021-11-26 12:45:00,405.39,405.39,402.81,402.81,56418.0,369.2815,369.2815,366.9313,366.9313,56418.0
2021-11-26 12:50:00,402.79,403.29,402.25,402.36,56251.0,366.9131,367.3686,366.4212,366.5214,56251.0
2021-11-26 12:55:00,402.42,404.31,402.36,402.92,128624.0,366.5761,368.2977,366.5214,367.0315,128624.0
2021-11-29 09:30:00,406.9,409.54,406.25,408.59,127660.0,370.657,373.0619,370.0649,372.1965,127660.0
2021-11-29 09:35:00,408.61,408.98,406.4,407.67,33026.0,372.2147,372.5518,370.2016,371.3584,33026.0
2021-11-29 09:40:00,407.17,408.99,406.04,408.64,29245.0,370.903,372.5609,369.8736,372.242,29245.0
2021-11-29 09:45:00,408.79,409.0,407.06,408.56,49922.0,372.3787,372.57,370.8028,372.1692,49922.0
2021-11-29 09:50:00,408.32,408.44,407.28,407.96,24481.0,371.9505,372.0599,371.0032,371.6226,24481.0
2021-11-29 09:55:00,407.94,408.99,407.68,408.67,36423.0,371.6044,372.5609,371.3676,372.2694,36423.0
2021-11-29 10:00:00,408.57,409.68,407.84,408.29,32079.0,372.1783,373.1894,371.5133,371.9232,32079.0
2021-11-29 10:05:00,408.16,409.19,408.09,408.96,17903.0,371.8048,372.7431,371.741,372.5335,17903.0
2021-11-29 10:10:00,408.82,409.55,408.62,408.74,29108.0,372.406,373.071,372.2238,372.3331,29108.0
2021-11-29 10:15:00,408.7,409.2,407.91,408.77,16653.0,372.2967,372.7522,371.5771,372.3605,16653.0
2021-11-29 10:20:00,408.79,409.67,408.59,409.06,23864.0,372.3787,373.1803,372.1965,372.6246,23864.0
2021-11-29 10:25:00,409.16,409.19,406.97,407.12,31401.0,372.7157,372.7431,370.7208,370.8574,31401.0
2021-11-29 10:30:00,407.27,407.55,407.05,407.24,20109.0,370.9941,371.2491,370.7937,370.9667,20109.0
2021-11-29 10:35:00,407.41,407.81,406.29,407.23,30378.0,371.1216,371.486,370.1014,370.9576,30378.0
2021-11-29 10:40:00,407.15,407.15,406.23,406.4,13727.0,370.8848,370.8848,370.0467,370.2016,13727.0
2021-11-29 10:45:00,406.38,406.93,406.38,406.75,20548.0,370.1833,370.6844,370.1833,370.5204,20548.0
2021-11-29 10:50:00,406.75,407.75,406.5,407.2,21803.0,370.5204,371.4313,370.2927,370.9303,21803.0
2021-11-29 10:55:00,407.3,407.49,406.23,406.31,14982.0,371.0214,371.1945,370.0467,370.1196,14982.0
2021-11-29 11:00:00,406.17,407.23,406.07,407.22,21023.0,369.9921,370.9576,369.901,370.9485,21023.0
2021-11-29 11:05:00,407.43,407.64,407.02,407.63,11821.0,371.1398,371.3311,370.7663,371.322,11821.0
2021-11-29 11:10:00,407.5,407.51,406.92,407.16,13400.0,371.2036,371.2127,370.6752,370.8939,13400.0
2021-11-29 11:15:00,407.31,407.77,407.0,407.0,15081.0,371.0305,371.4495,370.7481,370.7481,15081.0
2021-11-29 11:20:00,407.06,407.59,407.0,407.52,17690.0,370.8028,371.2856,370.7481,371.2218,17690.0
2021-11-29 11:25:00,407.33,407.91,407.32,407.53,12538.0,371.0487,371.5771,371.0396,371.2309,12538.0
2021-11-29 11:30:00,407.61,408.89,407.61,408.77,30335.0,371.3038,372.4698,371.3038,372.3605,30335.0
2021-11-29 11:35:00,408.81,409.36,408.58,408.61,32904.0,372.3969,372.8979,372.1874,372.2147,32904.0
2021-11-29 11:40:00,408.62,409.04,408.4,408.74,13208.0,372.2238,372.6064,372.0234,372.3331,13208.0
2021-11-29 11:45:00,408.65,409.0,408.6,408.93,12200.0,372.2512,372.57,372.2056,372.5062,12200.0
2021-11-29 11:50:00,408.79,409.37,408.73,408.8,18379.0,372.3787,372.907,372.324,372.3878,18379.0
2021-11-29 11:55:00,408.72,408.99,408.44,408.92,6554.0,372.3149,372.5609,372.0599,372.4971,6554.0
2021-11-29 12:00:00,408.92,409.36,408.91,409.29,11365.0,372.4971,372.8979,372.488,372.8342,11365.0
2021-11-29 12:05:00,409.4,409.78,409.08,409.13,12157.0,372.9344,373.2805,372.6429,372.6884,12157.0
2021-11-29 12:10:00,409.04,409.04,408.56,408.67,8583.0,372.6064,372.6064,372.1692,372.2694,8583.0
2021-11-29 12:15:00,408.65,409.24,408.57,409.12,13672.0,372.2512,372.7886,372.1783,372.6793,13672.0
2021-11-29 12:20:00,409.11,409.65,409.01,409.53,12901.0,372.6702,373.1621,372.5791,373.0528,12901.0
2021-11-29 12:25:00,409.6,409.6,408.94,409.21,10030.0,373.1165,373.1165,372.5153,372.7613,10030.0
2021-11-29 12:30:00,409.23,409.36,408.86,409.2,10942.0,372.7795,372.8979,372.4425,372.7522,10942.0
2021-11-29 12:35:00,409.33,409.45,408.64,409.22,31254.0,372.8706,372.9799,372.242,372.7704,31254.0
2021-11-29 12:40:00,409.43,409.68,409.43,409.58,17238.0,372.9617,373.1894,372.9617,373.0983,17238.0
2021-11-29 12:45:00,409.59,410.13,409.59,410.02,14078.0,373.1074,373.5993,373.1074,373.4991,14078.0
2021-11-29 12:50:00,410.06,410.22,410.0,410.16,10536.0,373.5356,373.6813,373.4809,373.6267,10536.0
2021-11-29 12:55:00,410.15,410.59,410.11,410.5,33527.0,373.6176,374.0184,373.5811,373.9364,33527.0
2021-11-29 13:00:00,410.65,410.65,410.24,410.27,17774.0,374.073,374.073,373.6995,373.7269,17774.0
2021-11-29 13:05:00,410.2,410.64,410.03,410.5,8280.0,373.6631,374.0639,373.5082,373.9364,8280.0
2021-11-29 13:10:00,410.5,410.81,410.49,410.56,15203.0,373.9364,374.2188,373.9273,373.991,15203.0
2021-11-29 13:15:00,410.56,410.78,410.37,410.46,10147.0,373.991,374.1914,373.818,373.8999,10147.0
2021-11-29 13:20:00,410.54,410.64,409.98,410.24,11835.0,373.9728,374.0639,373.4627,373.6995,11835.0
2021-11-29 13:25:00,410.28,410.53,410.04,410.44,14423.0,373.736,373.9637,373.5173,373.8817,14423.0
2021-11-29 13:30:00,410.47,410.76,410.47,410.62,14748.0,373.909,374.1732,373.909,374.0457,14748.0
2021-11-29 13:35:00,410.62,410.62,410.11,410.11,7725.0,374.0457,374.0457,373.5811,373.5811,7725.0
2021-11-29 13:40:00,410.12,410.47,410.01,410.17,9581.0,373.5902,373.909,373.49,373.6358,9581.0
2021-11-29 13:45:00,410.16,410.25,409.85,409.95,7002.0,373.6267,373.7086,373.3443,373.4354,7002.0
2021-11-29 13:50:00,409.94,409.95,409.61,409.67,8905.0,373.4263,373.4354,373.1256,373.1803,8905.0
2021-11-29 13:55:00,409.74,410.03,409.73,409.84,7413.0,373.2441,373.5082,373.235,373.3352,7413.0
2021-11-29 14:00:00,409.84,409.87,409.3,409.45,13713.0,373.3352,373.3625,372.8433,372.9799,13713.0
2021-11-29 14:05:00,409.38,409.46,408.72,409.12,28608.0,372.9161,372.989,372.3149,372.6793,28608.0
2021-11-29 14:10:00,409.19,409.32,409.0,409.0,8463.0,372.7431,372.8615,372.57,372.57,8463.0
2021-11-29 14:15:00,408.99,409.01,408.25,408.45,18280.0,372.5609,372.5791,371.8868,372.069,18280.0
2021-11-29 14:20:00,408.31,408.5,408.11,408.35,9797.0,371.9414,372.1145,371.7593,371.9779,9797.0
2021-11-29 14:25:00,408.41,408.41,407.7,408.05,21802.0,372.0325,372.0325,371.3858,371.7046,21802.0
2021-11-29 14:30:00,408.0,408.29,407.71,407.79,18621.0,371.6591,371.9232,371.3949,371.4678,18621.0
2021-11-29 14:35:00,407.84,407.94,407.37,407.37,17601.0,371.5133,371.6044,371.0852,371.0852,17601.0
2021-11-29 14:40:00,407.39,407.68,407.35,407.56,13915.0,371.1034,371.3676,371.0669,371.2582,13915.0
2021-11-29 14:45:00,407.55,407.64,407.27,407.33,9803.0,371.2491,371.3311,370.9941,371.0487,9803.0
2021-11-29 14:50:00,407.28,407.55,406.8,407.04,20530.0,371.0032,371.2491,370.5659,370.7846,20530.0
2021-11-29 14:55:00,407.1,407.15,406.88,407.09,10681.0,370.8392,370.8848,370.6388,370.8301,10681.0
2021-11-29 15:00:00,407.08,407.77,407.08,407.66,16220.0,370.821,371.4495,370.821,371.3493,16220.0
2021-11-29 15:05:00,407.61,407.66,407.14,407.29,10318.0,371.3038,371.3493,370.8757,371.0123,10318.0
2021-11-29 15:10:00,407.31,407.51,407.12,407.51,10378.0,371.0305,371.2127,370.8574,371.2127,10378.0
2021-11-29 15:15:00,407.48,407.68,407.35,407.64,10241.0,371.1854,371.3676,371.0669,371.3311,10241.0
2021-11-29 15:20:00,407.67,407.67,407.26,407.41,12173.0,371.3584,371.3584,370.985,371.1216,12173.0
2021-11-29 15:25:00,407.47,407.62,407.2,407.54,14141.0,371.1763,371.3129,370.9303,371.24,14141.0
2021-11-29 15:30:00,407.44,407.76,407.24,407.76,22545.0,371.1489,371.4404,370.9667,371.4404,22545.0
2021-11-29 15:35:00,407.7,408.08,407.54,407.93,25603.0,371.3858,371.7319,371.24,371.5953,25603.0
2021-11-29 15:40:00,407.99,408.08,407.29,407.45,19372.0,371.6499,371.7319,371.0123,371.158,19372.0
2021-11-29 15:45:00,407.38,407.38,406.97,407.3,21994.0,371.0943,371.0943,370.7208,371.0214,21994.0
2021-11-29 15:50:00,407.04,407.26,406.68,407.13,30050.0,370.7846,370.985,370.4566,370.8665,30050.0
2021-11-29 15:55:00,407.18,407.42,406.62,406.82,121616.0,370.9121,371.1307,370.402,370.5842,121616.0
2021-11-30 09:30:00,403.59,405.0,402.25,404.99,112687.0,367.6419,368.9263,366.4212,368.9172,112687.0
2021-11-30 09:35:00,404.94,405.73,404.19,405.07,20269.0,368.8716,369.5912,368.1884,368.99,20269.0
2021-11-30 09:40:00,404.67,406.94,404.67,405.77,29192.0,368.6257,370.6935,368.6257,369.6277,29192.0
2021-11-30 09:45:00,405.69,406.29,403.62,403.66,28122.0,369.5548,370.1014,367.6692,367.7056,28122.0
2021-11-30 09:50:00,403.73,404.09,403.17,404.09,22405.0,367.7694,368.0973,367.2593,368.0973,22405.0
2021-11-30 09:55:00,403.79,405.0,403.65,403.91,20206.0,367.824,368.9263,367.6965,367.9334,20206.0
2021-11-30 10:00:00,403.96,405.56,403.94,404.59,25417.0,367.9789,369.4364,367.9607,368.5528,25417.0
2021-11-30 10:05:00,404.59,406.43,404.59,405.89,13339.0,368.5528,370.2289,368.5528,369.737,13339.0
2021-11-30 10:10:00,406.18,406.24,404.69,404.79,11600.0,370.0012,370.0558,368.6439,368.735,11600.0
2021-11-30 10:15:00,404.79,406.2,404.5,405.88,22302.0,368.735,370.0194,368.4708,369.7279,22302.0
2021-11-30 10:20:00,406.08,406.84,405.57,406.1,30430.0,369.9101,370.6024,369.4455,369.9283,30430.0
2021-11-30 10:25:00,406.16,407.0,406.03,406.82,23942.0,369.9829,370.7481,369.8645,370.5842,23942.0
2021-11-30 10:30:00,406.85,408.43,406.84,407.96,30855.0,370.6115,372.0508,370.6024,371.6226,30855.0
2021-11-30 10:35:00,408.05,408.25,406.23,407.26,26471.0,371.7046,371.8868,370.0467,370.985,26471.0
2021-11-30 10:40:00,407.19,408.04,407.19,407.77,14435.0,370.9212,371.6955,370.9212,371.4495,14435.0
2021-11-30 10:45:00,407.65,407.67,406.47,406.58,19217.0,371.3402,371.3584,370.2653,370.3655,19217.0
2021-11-30 10:50:00,406.39,406.39,403.63,403.97,33873.0,370.1925,370.1925,367.6783,367.988,33873.0
2021-11-30 10:55:00,403.97,404.24,403.25,403.44,33506.0,367.988,368.234,367.3321,367.5052,33506.0
2021-11-30 11:00:00,403.25,403.99,402.56,403.73,30615.0,367.3321,368.0062,366.7036,367.7694,30615.0
2021-11-30 11:05:00,403.89,404.21,402.83,404.09,20751.0,367.9151,368.2066,366.9495,368.0973,20751.0
2021-11-30 11:10:00,403.88,405.01,403.71,405.01,8686.0,367.906,368.9354,367.7512,368.9354,8686.0
2021-11-30 11:15:00,405.02,405.32,404.43,404.7,14066.0,368.9445,369.2178,368.407,368.653,14066.0
2021-11-30 11:20:00,404.93,405.44,404.23,404.23,14334.0,368.8625,369.3271,368.2249,368.2249,14334.0
2021-11-30 11:25:00,404.12,404.9,404.11,404.9,11719.0,368.1246,368.8352,368.1155,368.8352,11719.0
2021-11-30 11:30:00,404.67,405.01,403.66,403.75,11915.0,368.6257,368.9354,367.7056,367.7876,11915.0
2021-11-30 11:35:00,403.83,404.42,403.42,404.02,16205.0,367.8605,368.3979,367.487,368.0336,16205.0
2021-11-30 11:40:00,403.96,403.96,403.36,403.78,13702.0,367.9789,367.9789,367.4323,367.8149,13702.0
2021-11-30 11:45:00,403.74,404.06,402.76,403.75,22017.0,367.7785,368.07,366.8858,367.7876,22017.0
2021-11-30 11:50:00,403.68,404.02,403.33,403.35,14376.0,367.7238,368.0336,367.405,367.4232,14376.0
2021-11-30 11:55:00,403.43,404.29,402.99,404.03,13092.0,367.4961,368.2795,367.0953,368.0427,13092.0
2021-11-30 12:00:00,403.93,403.95,402.83,403.4,16645.0,367.9516,367.9698,366.9495,367.4688,16645.0
2021-11-30 12:05:00,403.6,403.82,403.05,403.19,7967.0,367.651,367.8514,367.15,367.2775,7967.0
2021-11-30 12:10:00,403.25,403.46,402.5,402.9,21230.0,367.3321,367.5234,366.6489,367.0133,21230.0
2021-11-30 12:15:00,402.75,404.0,402.66,404.0,19033.0,366.8767,368.0153,366.7947,368.0153,19033.0
2021-11-30 12:20:00,404.0,404.22,403.46,404.22,15426.0,368.0153,368.2157,367.5234,368.2157,15426.0
2021-11-30 12:25:00,404.26,404.83,404.26,404.59,11869.0,368.2522,368.7714,368.2522,368.5528,11869.0
2021-11-30 12:30:00,404.61,404.61,403.71,404.05,10503.0,368.571,368.571,367.7512,368.0609,10503.0
2021-11-30 12:35:00,403.95,404.15,403.37,403.48,16083.0,367.9698,368.152,367.4415,367.5417,16083.0
2021-11-30 12:40:00,403.7,404.26,403.38,404.26,9176.0,367.7421,368.2522,367.4506,368.2522,9176.0
2021-11-30 12:45:00,404.24,404.49,403.45,403.52,10022.0,368.234,368.4617,367.5143,367.5781,10022.0
2021-11-30 12:50:00,403.58,404.22,403.27,404.0,19013.0,367.6327,368.2157,367.3504,368.0153,19013.0
2021-11-30 12:55:00,404.1,404.11,402.89,403.1,8526.0,368.1064,368.1155,367.0042,367.1955,8526.0
2021-11-30 13:00:00,403.34,403.61,402.57,402.57,7507.0,367.4141,367.6601,366.7127,366.7127,7507.0
2021-11-30 13:05:00,402.73,403.44,402.7,403.16,11979.0,366.8585,367.5052,366.8311,367.2502,11979.0
2021-11-30 13:10:00,403.03,403.26,402.99,403.21,8263.0,367.1317,367.3412,367.0953,367.2957,8263.0
2021-11-30 13:15:00,403.15,403.36,402.76,402.83,7003.0,367.241,367.4323,366.8858,366.9495,7003.0
2021-11-30 13:20:00,402.8,403.39,402.66,403.39,10923.0,366.9222,367.4597,366.7947,367.4597,10923.0
2021-11-30 13:25:00,403.35,403.42,402.94,403.34,14190.0,367.4232,367.487,367.0498,367.4141,14190.0
2021-11-30 13:30:00,403.26,403.98,403.22,403.76,10713.0,367.3412,367.9971,367.3048,367.7967,10713.0
2021-11-30 13:35:00,403.71,404.56,403.67,404.4,19676.0,367.7512,368.5255,367.7147,368.3797,19676.0
2021-11-30 13:40:00,404.39,404.47,404.08,404.29,5892.0,368.3706,368.4435,368.0882,368.2795,5892.0
2021-11-30 13:45:00,404.32,404.48,404.16,404.35,11492.0,368.3068,368.4526,368.1611,368.3342,11492.0
2021-11-30 13:50:00,404.45,404.7,404.28,404.69,16239.0,368.4253,368.653,368.2704,368.6439,16239.0
2021-11-30 13:55:00,404.6,405.29,404.6,405.13,15000.0,368.5619,369.1904,368.5619,369.0447,15000.0
2021-11-30 14:00:00,405.08,405.15,404.53,404.83,18645.0,368.9991,369.0629,368.4981,368.7714,18645.0
2021-11-30 14:05:00,404.87,405.1,404.5,404.99,14059.0,368.8078,369.0174,368.4708,368.9172,14059.0
2021-11-30 14:10:00,404.98,405.12,404.64,404.81,14931.0,368.908,369.0356,368.5983,368.7532,14931.0
2021-11-30 14:15:00,404.8,405.2,404.74,405.02,8821.0,368.7441,369.1085,368.6894,368.9445,8821.0
2021-11-30 14:20:00,405.06,405.08,404.82,405.07,6270.0,368.9809,368.9991,368.7623,368.99,6270.0
2021-11-30 14:25:00,405.0,405.34,404.2,404.32,21002.0,368.9263,369.236,368.1975,368.3068,21002.0
2021-11-30 14:30:00,404.36,404.58,403.79,404.25,31518.0,368.3433,368.5437,367.824,368.2431,31518.0
2021-11-30 14:35:00,404.25,404.33,403.83,403.9,9310.0,368.2431,368.3159,367.8605,367.9242,9310.0
2021-11-30 14:40:00,403.92,404.07,402.98,403.28,25588.0,367.9425,368.0791,367.0862,367.3595,25588.0
2021-11-30 14:45:00,403.24,403.43,402.45,402.51,15935.0,367.323,367.4961,366.6034,366.6581,15935.0
2021-11-30 14:50:00,402.48,402.59,401.9,402.11,23617.0,366.6307,366.7309,366.1024,366.2937,23617.0
2021-11-30 14:55:00,402.0,402.5,401.99,402.17,12015.0,366.1935,366.6489,366.1844,366.3483,12015.0
2021-11-30 15:00:00,402.17,402.56,401.99,402.18,17284.0,366.3483,366.7036,366.1844,366.3574,17284.0
2021-11-30 15:05:00,402.4,402.6,402.08,402.12,15910.0,366.5578,366.74,366.2664,366.3028,15910.0
2021-11-30 15:10:00,402.04,402.66,402.04,402.44,15388.0,366.2299,366.7947,366.2299,366.5943,15388.0
2021-11-30 15:15:00,402.26,402.81,402.25,402.69,20438.0,366.4303,366.9313,366.4212,366.822,20438.0
2021-11-30 15:20:00,402.6,402.96,402.24,402.44,21517.0,366.74,367.068,366.4121,366.5943,21517.0
2021-11-30 15:25:00,402.4,402.4,401.77,401.8,19564.0,366.5578,366.5578,365.984,366.0113,19564.0
2021-11-30 15:30:00,401.74,402.74,401.56,402.28,32642.0,365.9566,366.8676,365.7927,366.4485,32642.0
2021-11-30 15:35:00,402.2,402.23,401.23,401.32,37468.0,366.3757,366.403,365.4921,365.574,37468.0
2021-11-30 15:40:00,401.34,402.2,401.29,402.16,29745.0,365.5923,366.3757,365.5467,366.3392,29745.0
2021-11-30 15:45:00,402.1,402.45,400.25,400.52,50159.0,366.2846,366.6034,364.5994,364.8453,50159.0
2021-11-30 15:50:00,400.55,401.25,400.34,401.18,73884.0,364.8726,365.5103,364.6813,365.4465,73884.0
2021-11-30 15:55:00,401.14,403.61,400.85,400.91,383450.0,365.4101,367.6601,365.1459,365.2006,383450.0
2021-12-01 09:30:00,402.08,403.36,401.63,401.92,106100.0,367.7756,368.9464,367.364,367.6293,106100.0
2021-12-01 09:35:00,401.87,402.85,401.45,402.43,29024.0,367.5835,368.4799,367.1994,368.0958,29024.0
2021-12-01 09:40:00,402.09,404.6,402.08,404.44,25915.0,367.7848,370.0806,367.7756,369.9343,25915.0
2021-12-01 09:45:00,404.05,405.11,403.93,404.24,30552.0,369.5775,370.5471,369.4678,369.7513,30552.0
2021-12-01 09:50:00,404.3,405.32,403.8,404.48,27624.0,369.8062,370.7392,369.3489,369.9709,27624.0
2021-12-01 09:55:00,404.47,404.94,403.6,404.18,27999.0,369.9617,370.3916,369.1659,369.6965,27999.0
2021-12-01 10:00:00,404.39,406.6,404.39,405.62,27463.0,369.8885,371.91,369.8885,371.0136,27463.0
2021-12-01 10:05:00,405.69,405.97,405.44,405.96,11562.0,371.0776,371.3337,370.849,371.3246,11562.0
2021-12-01 10:10:00,405.97,406.11,405.33,405.94,22528.0,371.3337,371.4618,370.7483,371.3063,22528.0
2021-12-01 10:15:00,406.15,406.84,405.72,406.64,16471.0,371.4984,372.1295,371.1051,371.9466,16471.0
2021-12-01 10:20:00,406.61,407.07,406.26,406.31,22642.0,371.9191,372.3399,371.599,371.6447,22642.0
2021-12-01 10:25:00,406.41,407.01,406.16,406.69,22980.0,371.7362,372.285,371.5075,371.9923,22980.0
2021-12-01 10:30:00,406.8,407.36,406.62,406.86,11227.0,372.0929,372.6051,371.9283,372.1478,11227.0
2021-12-01 10:35:00,406.88,407.24,406.74,406.88,13838.0,372.1661,372.4954,372.038,372.1661,13838.0
2021-12-01 10:40:00,406.96,407.69,406.0,407.56,20248.0,372.2393,372.907,371.3612,372.7881,20248.0
2021-12-01 10:45:00,407.78,408.78,407.72,408.46,41388.0,372.9893,373.904,372.9344,373.6113,41388.0
2021-12-01 10:50:00,408.46,409.29,408.22,409.17,22689.0,373.6113,374.3705,373.3918,374.2607,22689.0
2021-12-01 10:55:00,409.1,409.29,408.34,408.6,35484.0,374.1967,374.3705,373.5015,373.7393,35484.0
2021-12-01 11:00:00,408.68,409.38,408.62,409.14,21306.0,373.8125,374.4528,373.7576,374.2333,21306.0
2021-12-01 11:05:00,409.26,409.52,408.98,409.11,22883.0,374.343,374.5809,374.0869,374.2058,22883.0
2021-12-01 11:10:00,408.99,410.19,408.98,410.08,16997.0,374.0961,375.1937,374.0869,375.0931,16997.0
2021-12-01 11:15:00,410.01,410.25,409.41,409.83,19556.0,375.0291,375.2486,374.4802,374.8644,19556.0
2021-12-01 11:20:00,409.7,409.81,409.21,409.43,18197.0,374.7455,374.8461,374.2973,374.4985,18197.0
2021-12-01 11:25:00,409.47,409.49,408.31,408.51,14693.0,374.5351,374.5534,373.4741,373.657,14693.0
2021-12-01 11:30:00,408.65,409.59,408.22,409.59,22853.0,373.7851,374.6449,373.3918,374.6449,22853.0
2021-12-01 11:35:00,409.61,409.9,409.13,409.75,16396.0,374.6632,374.9284,374.2241,374.7912,16396.0
2021-12-01 11:40:00,409.77,409.91,409.17,409.57,15497.0,374.8095,374.9376,374.2607,374.6266,15497.0
2021-12-01 11:45:00,409.37,409.83,408.94,409.77,14497.0,374.4437,374.8644,374.0503,374.8095,14497.0
2021-12-01 11:50:00,409.76,409.76,409.09,409.1,9644.0,374.8004,374.8004,374.1875,374.1967,9644.0
2021-12-01 11:55:00,408.98,409.22,408.2,408.61,14078.0,374.0869,374.3065,373.3735,373.7485,14078.0
2021-12-01 12:00:00,408.74,409.33,408.44,409.33,9555.0,373.8674,374.4071,373.593,374.4071,9555.0
2021-12-01 12:05:00,409.02,409.47,408.06,408.43,14313.0,374.1235,374.5351,373.2454,373.5839,14313.0
2021-12-01 12:10:00,408.52,408.86,408.36,408.59,7780.0,373.6662,373.9772,373.5198,373.7302,7780.0
2021-12-01 12:15:00,408.83,408.98,408.45,408.45,7513.0,373.9497,374.0869,373.6021,373.6021,7513.0
2021-12-01 12:20:00,408.56,408.88,407.91,408.2,13986.0,373.7028,373.9955,373.1082,373.3735,13986.0
2021-12-01 12:25:00,408.17,408.42,407.84,408.21,11425.0,373.346,373.5747,373.0442,373.3826,11425.0
2021-12-01 12:30:00,408.37,408.6,407.81,408.52,9721.0,373.529,373.7393,373.0167,373.6662,9721.0
2021-12-01 12:35:00,408.39,408.75,408.08,408.65,8742.0,373.5473,373.8766,373.2637,373.7851,8742.0
2021-12-01 12:40:00,408.73,409.0,408.51,408.68,10798.0,373.8583,374.1052,373.657,373.8125,10798.0
2021-12-01 12:45:00,408.78,409.17,408.6,408.75,5762.0,373.904,374.2607,373.7393,373.8766,5762.0
2021-12-01 12:50:00,409.0,409.05,407.76,407.84,10446.0,374.1052,374.151,372.971,373.0442,10446.0
2021-12-01 12:55:00,407.63,407.83,407.01,407.01,7335.0,372.8521,373.035,372.285,372.285,7335.0
2021-12-01 13:00:00,407.03,407.78,407.03,407.18,14144.0,372.3033,372.9893,372.3033,372.4405,14144.0
2021-12-01 13:05:00,407.21,407.21,406.03,406.31,13949.0,372.4679,372.4679,371.3886,371.6447,13949.0
2021-12-01 13:10:00,406.3,407.0,405.77,406.63,7953.0,371.6356,372.2759,371.1508,371.9374,7953.0
2021-12-01 13:15:00,406.32,406.59,405.8,405.82,14164.0,371.6539,371.9008,371.1782,371.1965,14164.0
2021-12-01 13:20:00,406.0,406.78,405.86,406.62,7565.0,371.3612,372.0746,371.2331,371.9283,7565.0
2021-12-01 13:25:00,406.61,407.47,406.52,407.2,11020.0,371.9191,372.7058,371.8368,372.4588,11020.0
2021-12-01 13:30:00,407.28,407.58,407.0,407.2,8633.0,372.532,372.8064,372.2759,372.4588,8633.0
2021-12-01 13:35:00,407.38,407.44,406.95,407.28,10229.0,372.6234,372.6783,372.2301,372.532,10229.0
2021-12-01 13:40:00,407.4,407.5,406.45,406.69,13475.0,372.6417,372.7332,371.7728,371.9923,13475.0
2021-12-01 13:45:00,406.96,406.96,405.22,405.46,12071.0,372.2393,372.2393,370.6477,370.8672,12071.0
2021-12-01 13:50:00,405.58,406.66,405.54,406.66,15265.0,370.977,371.9649,370.9404,371.9649,15265.0
2021-12-01 13:55:00,406.54,407.0,406.47,406.7,7419.0,371.8551,372.2759,371.7911,372.0015,7419.0
2021-12-01 14:00:00,406.64,406.92,406.39,406.55,11764.0,371.9466,372.2027,371.7179,371.8642,11764.0
2021-12-01 14:05:00,406.66,406.66,405.69,405.69,10435.0,371.9649,371.9649,371.0776,371.0776,10435.0
2021-12-01 14:10:00,405.54,406.03,405.15,405.54,10680.0,370.9404,371.3886,370.5837,370.9404,10680.0
2021-12-01 14:15:00,405.56,405.74,404.75,405.25,10789.0,370.9587,371.1234,370.2178,370.6752,10789.0
2021-12-01 14:20:00,405.37,405.93,405.17,405.71,15125.0,370.7849,371.2971,370.602,371.0959,15125.0
2021-12-01 14:25:00,405.73,406.79,405.64,406.72,13697.0,371.1142,372.0838,371.0319,372.0197,13697.0
2021-12-01 14:30:00,406.56,407.33,406.43,406.7,15989.0,371.8734,372.5777,371.7545,372.0015,15989.0
2021-12-01 14:35:00,406.7,407.04,406.33,406.92,7984.0,372.0015,372.3124,371.663,372.2027,7984.0
2021-12-01 14:40:00,406.8,407.06,405.89,406.12,16288.0,372.0929,372.3307,371.2606,371.4709,16288.0
2021-12-01 14:45:00,406.21,406.93,406.02,406.28,7910.0,371.5533,372.2118,371.3795,371.6173,7910.0
2021-12-01 14:50:00,406.42,406.7,405.89,406.01,9439.0,371.7453,372.0015,371.2606,371.3703,9439.0
2021-12-01 14:55:00,406.06,406.34,405.74,405.92,13094.0,371.4161,371.6722,371.1234,371.288,13094.0
2021-12-01 15:00:00,405.98,406.17,405.35,405.37,10371.0,371.3429,371.5167,370.7666,370.7849,10371.0
2021-12-01 15:05:00,405.22,405.33,404.31,404.5,23964.0,370.6477,370.7483,369.8154,369.9891,23964.0
2021-12-01 15:10:00,404.41,404.96,404.38,404.7,30013.0,369.9068,370.4099,369.8794,370.1721,30013.0
2021-12-01 15:15:00,404.46,404.46,403.4,403.59,18571.0,369.9526,369.9526,368.983,369.1568,18571.0
2021-12-01 15:20:00,403.74,403.74,402.56,402.99,35041.0,369.294,369.294,368.2147,368.608,35041.0
2021-12-01 15:25:00,402.81,403.21,402.27,402.63,31475.0,368.4433,368.8092,367.9494,368.2787,31475.0
2021-12-01 15:30:00,402.52,403.03,401.97,402.81,25080.0,368.1781,368.6446,367.675,368.4433,25080.0
2021-12-01 15:35:00,402.7,403.85,402.37,403.45,25568.0,368.3427,369.3946,368.0409,369.0287,25568.0
2021-12-01 15:40:00,403.37,404.07,403.19,404.07,19904.0,368.9556,369.5958,368.7909,369.5958,19904.0
2021-12-01 15:45:00,404.18,404.42,402.6,402.6,26569.0,369.6965,369.916,368.2513,368.2513,26569.0
2021-12-01 15:50:00,402.34,402.8,401.72,401.75,42108.0,368.0134,368.4342,367.4463,367.4738,42108.0
2021-12-01 15:55:00,401.75,401.75,400.22,400.23,167345.0,367.4738,367.4738,366.0743,366.0835,167345.0
2021-12-02 09:30:00,401.81,404.89,401.0,403.49,82488.0,367.5287,370.3459,366.7878,369.0653,82488.0
2021-12-02 09:35:00,403.49,406.51,402.22,404.6,25150.0,369.0653,371.8277,367.9037,370.0806,25150.0
2021-12-02 09:40:00,404.6,405.61,404.12,404.84,25354.0,370.0806,371.0044,369.6416,370.3001,25354.0
2021-12-02 09:45:00,405.0,405.26,404.19,404.45,23711.0,370.4465,370.6843,369.7056,369.9434,23711.0
2021-12-02 09:50:00,404.35,406.94,404.35,406.47,25611.0,369.8519,372.221,369.8519,371.7911,25611.0
2021-12-02 09:55:00,406.16,406.66,405.25,406.16,19292.0,371.5075,371.9649,370.6752,371.5075,19292.0
2021-12-02 10:00:00,406.17,406.88,405.07,405.8,20295.0,371.5167,372.1661,370.5105,371.1782,20295.0
2021-12-02 10:05:00,405.77,406.39,404.35,404.89,15103.0,371.1508,371.7179,369.8519,370.3459,15103.0
2021-12-02 10:10:00,405.1,406.27,404.49,405.74,20284.0,370.538,371.6081,369.98,371.1234,20284.0
2021-12-02 10:15:00,405.9,406.35,405.21,406.13,16985.0,371.2697,371.6813,370.6386,371.4801,16985.0
2021-12-02 10:20:00,406.12,406.55,405.47,406.54,26888.0,371.4709,371.8642,370.8764,371.8551,26888.0
2021-12-02 10:25:00,406.2,406.74,405.65,405.8,21660.0,371.5441,372.038,371.041,371.1782,21660.0
2021-12-02 10:30:00,405.97,406.8,404.69,404.88,21510.0,371.3337,372.0929,370.1629,370.3367,21510.0
2021-12-02 10:35:00,404.84,404.87,403.84,404.37,17156.0,370.3001,370.3276,369.3855,369.8702,17156.0
2021-12-02 10:40:00,404.46,404.89,403.38,403.69,16505.0,369.9526,370.3459,368.9647,369.2483,16505.0
2021-12-02 10:45:00,403.5,405.43,403.18,404.85,20049.0,369.0745,370.8398,368.7818,370.3093,20049.0
2021-12-02 10:50:00,404.93,405.14,403.77,404.13,13394.0,370.3825,370.5745,369.3214,369.6507,13394.0
2021-12-02 10:55:00,404.13,406.5,403.98,406.42,20391.0,369.6507,371.8185,369.5135,371.7453,20391.0
2021-12-02 11:00:00,406.36,407.24,405.9,406.97,19488.0,371.6905,372.4954,371.2697,372.2484,19488.0
2021-12-02 11:05:00,406.99,408.4,406.97,408.32,33350.0,372.2667,373.5564,372.2484,373.4832,33350.0
2021-12-02 11:10:00,408.57,408.57,407.5,407.98,15417.0,373.7119,373.7119,372.7332,373.1722,15417.0
2021-12-02 11:15:00,407.94,408.87,407.29,407.61,23837.0,373.1357,373.9863,372.5411,372.8338,23837.0
2021-12-02 11:20:00,407.91,408.27,407.57,407.6,11195.0,373.1082,373.4375,372.7972,372.8247,11195.0
2021-12-02 11:25:00,407.55,407.95,407.24,407.8,10648.0,372.7789,373.1448,372.4954,373.0076,10648.0
2021-12-02 11:30:00,407.8,407.95,405.69,405.97,18927.0,373.0076,373.1448,371.0776,371.3337,18927.0
2021-12-02 11:35:00,405.72,406.92,405.72,406.77,8235.0,371.1051,372.2027,371.1051,372.0655,8235.0
2021-12-02 11:40:00,406.76,407.68,406.67,406.67,11934.0,372.0563,372.8978,371.974,371.974,11934.0
2021-12-02 11:45:00,406.75,407.5,406.37,407.32,10020.0,372.0472,372.7332,371.6996,372.5686,10020.0
2021-12-02 11:50:00,407.69,407.94,407.41,407.84,9756.0,372.907,373.1357,372.6509,373.0442,9756.0
2021-12-02 11:55:00,407.87,408.42,407.25,408.23,8039.0,373.0716,373.5747,372.5045,373.4009,8039.0
2021-12-02 12:00:00,408.34,408.7,408.08,408.64,9859.0,373.5015,373.8308,373.2637,373.7759,9859.0
2021-12-02 12:05:00,408.46,408.7,408.0,408.52,11452.0,373.6113,373.8308,373.1905,373.6662,11452.0
2021-12-02 12:10:00,408.5,408.79,408.23,408.64,12423.0,373.6479,373.9131,373.4009,373.7759,12423.0
2021-12-02 12:15:00,408.87,409.04,408.29,408.67,21443.0,373.9863,374.1418,373.4558,373.8034,21443.0
2021-12-02 12:20:00,409.08,409.74,408.76,409.57,12760.0,374.1784,374.7821,373.8857,374.6266,12760.0
2021-12-02 12:25:00,409.5,409.52,409.07,409.25,10762.0,374.5626,374.5809,374.1692,374.3339,10762.0
2021-12-02 12:30:00,409.41,409.49,408.91,408.91,10793.0,374.4802,374.5534,374.0229,374.0229,10793.0
2021-12-02 12:35:00,408.79,409.56,408.41,409.47,9579.0,373.9131,374.6174,373.5656,374.5351,9579.0
2021-12-02 12:40:00,409.5,409.9,409.02,409.28,8215.0,374.5626,374.9284,374.1235,374.3613,8215.0
2021-12-02 12:45:00,409.41,410.2,409.33,410.2,18464.0,374.4802,375.2028,374.4071,375.2028,18464.0
2021-12-02 12:50:00,410.13,410.21,409.48,409.85,13881.0,375.1388,375.212,374.5443,374.8827,13881.0
2021-12-02 12:55:00,409.97,410.21,409.66,409.99,19625.0,374.9925,375.212,374.7089,375.0108,19625.0
2021-12-02 13:00:00,410.01,410.22,409.07,409.89,13476.0,375.0291,375.2211,374.1692,374.9193,13476.0
2021-12-02 13:05:00,409.85,410.15,409.12,409.43,7107.0,374.8827,375.1571,374.215,374.4985,7107.0
2021-12-02 13:10:00,409.5,410.45,409.25,410.42,16405.0,374.5626,375.4315,374.3339,375.4041,16405.0
2021-12-02 13:15:00,410.37,410.7,409.99,410.03,8717.0,375.3583,375.6602,375.0108,375.0473,8717.0
2021-12-02 13:20:00,410.17,410.25,408.93,409.19,6714.0,375.1754,375.2486,374.0412,374.279,6714.0
2021-12-02 13:25:00,409.37,409.7,409.18,409.47,3807.0,374.4437,374.7455,374.2699,374.5351,3807.0
2021-12-02 13:30:00,409.51,409.88,408.82,409.88,9367.0,374.5717,374.9101,373.9406,374.9101,9367.0
2021-12-02 13:35:00,409.8,410.17,409.62,409.97,7288.0,374.837,375.1754,374.6723,374.9925,7288.0
2021-12-02 13:40:00,410.07,410.34,409.7,410.31,7355.0,375.0839,375.3309,374.7455,375.3035,7355.0
2021-12-02 13:45:00,409.97,410.03,409.4,409.57,6771.0,374.9925,375.0473,374.4711,374.6266,6771.0
2021-12-02 13:50:00,409.52,410.52,409.32,410.43,6446.0,374.5809,375.4955,374.3979,375.4132,6446.0
2021-12-02 13:55:00,410.5,410.67,410.24,410.55,10336.0,375.4772,375.6327,375.2394,375.523,10336.0
2021-12-02 14:00:00,410.53,410.63,409.79,409.9,10023.0,375.5047,375.5962,374.8278,374.9284,10023.0
2021-12-02 14:05:00,409.94,410.2,409.53,410.03,7270.0,374.965,375.2028,374.59,375.0473,7270.0
2021-12-02 14:10:00,410.49,410.64,409.99,410.0,9353.0,375.4681,375.6053,375.0108,375.0199,9353.0
2021-12-02 14:15:00,410.22,410.42,409.92,410.11,7197.0,375.2211,375.4041,374.9467,375.1205,7197.0
2021-12-02 14:20:00,410.16,410.45,409.84,410.13,12279.0,375.1663,375.4315,374.8736,375.1388,12279.0
2021-12-02 14:25:00,410.13,410.29,409.69,410.25,11329.0,375.1388,375.2852,374.7364,375.2486,11329.0
2021-12-02 14:30:00,410.27,410.35,409.66,409.74,10203.0,375.2669,375.34,374.7089,374.7821,10203.0
2021-12-02 14:35:00,409.78,409.78,408.98,409.55,12595.0,374.8187,374.8187,374.0869,374.6083,12595.0
2021-12-02 14:40:00,409.41,409.51,409.19,409.5,12552.0,374.4802,374.5717,374.279,374.5626,12552.0
2021-12-02 14:45:00,409.53,409.66,408.42,408.6,14907.0,374.59,374.7089,373.5747,373.7393,14907.0
2021-12-02 14:50:00,408.78,409.15,408.27,408.68,22355.0,373.904,374.2424,373.4375,373.8125,22355.0
2021-12-02 14:55:00,408.79,409.35,408.79,408.8,11615.0,373.9131,374.4254,373.9131,373.9223,11615.0
2021-12-02 15:00:00,408.8,409.34,408.24,408.7,20101.0,373.9223,374.4162,373.4101,373.8308,20101.0
2021-12-02 15:05:00,408.6,408.79,408.24,408.42,19896.0,373.7393,373.9131,373.4101,373.5747,19896.0
2021-12-02 15:10:00,408.36,408.37,407.46,408.05,21673.0,373.5198,373.529,372.6966,373.2363,21673.0
2021-12-02 15:15:00,407.98,408.14,407.29,407.53,21145.0,373.1722,373.3186,372.5411,372.7606,21145.0
2021-12-02 15:20:00,407.46,407.54,406.9,407.47,25138.0,372.6966,372.7698,372.1844,372.7058,25138.0
2021-12-02 15:25:00,407.58,408.09,407.34,408.06,29123.0,372.8064,373.2729,372.5868,373.2454,29123.0
2021-12-02 15:30:00,408.03,408.86,407.91,408.7,24465.0,373.218,373.9772,373.1082,373.8308,24465.0
2021-12-02 15:35:00,408.63,408.84,408.24,408.44,25851.0,373.7668,373.9589,373.4101,373.593,25851.0
2021-12-02 15:40:00,408.48,409.13,408.45,408.75,25696.0,373.6296,374.2241,373.6021,373.8766,25696.0
2021-12-02 15:45:00,408.82,408.85,407.86,408.53,47021.0,373.9406,373.968,373.0625,373.6753,47021.0
2021-12-02 15:50:00,408.39,408.48,406.81,407.15,70481.0,373.5473,373.6296,372.1021,372.4131,70481.0
2021-12-02 15:55:00,407.24,408.04,406.55,408.04,143733.0,372.4954,373.2271,371.8642,373.2271,143733.0
2021-12-03 09:30:00,409.85,415.93,409.84,412.52,121310.0,374.8827,380.444,374.8736,377.3249,121310.0
2021-12-03 09:35:00,412.58,413.81,410.3,413.19,36997.0,377.3798,378.5048,375.2943,377.9377,36997.0
2021-12-03 09:40:00,413.11,414.67,411.6,411.99,54899.0,377.8646,379.2915,376.4834,376.8401,54899.0
2021-12-03 09:45:00,412.13,413.56,412.13,412.25,24831.0,376.9682,378.2762,376.9682,377.0779,24831.0
2021-12-03 09:50:00,412.35,412.55,411.12,411.93,29154.0,377.1694,377.3523,376.0443,376.7852,29154.0
2021-12-03 09:55:00,411.94,413.73,411.67,412.21,25847.0,376.7944,378.4317,376.5474,377.0414,25847.0
2021-12-03 10:00:00,412.29,413.06,411.09,412.65,51196.0,377.1145,377.8188,376.0169,377.4438,51196.0
2021-12-03 10:05:00,412.7,413.33,411.1,411.1,47418.0,377.4895,378.0658,376.0261,376.0261,47418.0
2021-12-03 10:10:00,411.01,412.22,410.5,410.5,48604.0,375.9437,377.0505,375.4772,375.4772,48604.0
2021-12-03 10:15:00,410.72,412.04,410.72,410.97,24499.0,375.6785,376.8859,375.6785,375.9071,24499.0
2021-12-03 10:20:00,411.08,411.21,410.0,410.6,18479.0,376.0078,376.1267,375.0199,375.5687,18479.0
2021-12-03 10:25:00,410.67,411.86,409.5,411.53,24734.0,375.6327,376.7212,374.5626,376.4194,24734.0
2021-12-03 10:30:00,411.25,411.31,410.04,410.23,21270.0,376.1633,376.2181,375.0565,375.2303,21270.0
2021-12-03 10:35:00,410.26,410.56,409.75,409.89,20301.0,375.2577,375.5321,374.7912,374.9193,20301.0
2021-12-03 10:40:00,409.9,410.08,408.25,408.56,21598.0,374.9284,375.0931,373.4192,373.7028,21598.0
2021-12-03 10:45:00,408.45,408.59,407.64,407.94,48874.0,373.6021,373.7302,372.8613,373.1357,48874.0
2021-12-03 10:50:00,408.08,408.29,406.79,408.15,35315.0,373.2637,373.4558,372.0838,373.3277,35315.0
2021-12-03 10:55:00,408.14,408.65,406.83,407.04,16998.0,373.3186,373.7851,372.1204,372.3124,16998.0
2021-12-03 11:00:00,406.95,407.78,406.67,407.58,20884.0,372.2301,372.9893,371.974,372.8064,20884.0
2021-12-03 11:05:00,407.41,407.59,406.48,407.05,20260.0,372.6509,372.8155,371.8002,372.3216,20260.0
2021-12-03 11:10:00,407.21,408.04,406.58,407.69,17662.0,372.4679,373.2271,371.8917,372.907,17662.0
2021-12-03 11:15:00,407.83,408.26,406.92,408.05,99929.0,373.035,373.4284,372.2027,373.2363,99929.0
2021-12-03 11:20:00,408.06,409.78,407.68,409.63,26581.0,373.2454,374.8187,372.8978,374.6815,26581.0
2021-12-03 11:25:00,409.54,410.65,409.39,410.53,25777.0,374.5991,375.6144,374.4619,375.5047,25777.0
2021-12-03 11:30:00,410.53,411.38,410.18,411.17,19341.0,375.5047,376.2822,375.1845,376.0901,19341.0
2021-12-03 11:35:00,411.05,411.38,409.7,410.53,14050.0,375.9803,376.2822,374.7455,375.5047,14050.0
2021-12-03 11:40:00,410.4,410.88,409.65,409.65,17797.0,375.3858,375.8248,374.6998,374.6998,17797.0
2021-12-03 11:45:00,409.78,410.78,409.57,410.27,11465.0,374.8187,375.7334,374.6266,375.2669,11465.0
2021-12-03 11:50:00,410.09,410.51,409.3,410.16,14047.0,375.1022,375.4864,374.3796,375.1663,14047.0
2021-12-03 11:55:00,410.18,410.33,409.36,409.6,15658.0,375.1845,375.3217,374.4345,374.654,15658.0
2021-12-03 12:00:00,409.73,409.91,409.39,409.51,15074.0,374.7729,374.9376,374.4619,374.5717,15074.0
2021-12-03 12:05:00,409.36,410.31,409.32,410.16,12505.0,374.4345,375.3035,374.3979,375.1663,12505.0
2021-12-03 12:10:00,410.14,410.14,409.09,409.19,13194.0,375.148,375.148,374.1875,374.279,13194.0
2021-12-03 12:15:00,409.3,410.19,409.07,410.18,14881.0,374.3796,375.1937,374.1692,375.1845,14881.0
2021-12-03 12:20:00,410.16,411.29,409.71,411.15,24698.0,375.1663,376.1998,374.7546,376.0718,24698.0
2021-12-03 12:25:00,410.95,411.07,410.41,410.5,15847.0,375.8889,375.9986,375.3949,375.4772,15847.0
2021-12-03 12:30:00,410.5,410.5,409.71,410.3,14884.0,375.4772,375.4772,374.7546,375.2943,14884.0
2021-12-03 12:35:00,410.38,411.77,410.3,411.77,24629.0,375.3675,376.6389,375.2943,376.6389,24629.0
2021-12-03 12:40:00,411.78,411.96,410.91,411.31,30881.0,376.648,376.8127,375.8523,376.2181,30881.0
2021-12-03 12:45:00,411.15,411.35,410.73,411.07,11137.0,376.0718,376.2547,375.6876,375.9986,11137.0
2021-12-03 12:50:00,411.0,411.81,410.96,411.1,19763.0,375.9346,376.6755,375.898,376.0261,19763.0
2021-12-03 12:55:00,410.98,411.11,410.34,410.57,14943.0,375.9163,376.0352,375.3309,375.5413,14943.0
2021-12-03 13:00:00,410.61,411.11,410.25,411.11,13469.0,375.5779,376.0352,375.2486,376.0352,13469.0
2021-12-03 13:05:00,411.05,411.76,410.88,411.75,16117.0,375.9803,376.6297,375.8248,376.6206,16117.0
2021-12-03 13:10:00,411.69,412.24,410.8,410.95,20879.0,376.5657,377.0688,375.7516,375.8889,20879.0
2021-12-03 13:15:00,410.84,411.28,410.6,410.8,21667.0,375.7882,376.1907,375.5687,375.7516,21667.0
2021-12-03 13:20:00,410.78,411.07,410.64,410.9,8472.0,375.7334,375.9986,375.6053,375.8431,8472.0
2021-12-03 13:25:00,410.96,411.15,410.06,410.09,33658.0,375.898,376.0718,375.0748,375.1022,33658.0
2021-12-03 13:30:00,410.08,410.18,409.69,409.92,11077.0,375.0931,375.1845,374.7364,374.9467,11077.0
2021-12-03 13:35:00,409.89,409.96,409.18,409.5,15566.0,374.9193,374.9833,374.2699,374.5626,15566.0
2021-12-03 13:40:00,409.5,409.81,409.28,409.48,17627.0,374.5626,374.8461,374.3613,374.5443,17627.0
2021-12-03 13:45:00,409.5,409.87,409.03,409.48,10115.0,374.5626,374.901,374.1327,374.5443,10115.0
2021-12-03 13:50:00,409.57,409.86,409.11,409.37,15283.0,374.6266,374.8918,374.2058,374.4437,15283.0
2021-12-03 13:55:00,409.26,409.31,408.83,408.93,12115.0,374.343,374.3888,373.9497,374.0412,12115.0
2021-12-03 14:00:00,408.83,409.24,408.32,408.99,21026.0,373.9497,374.3247,373.4832,374.0961,21026.0
2021-12-03 14:05:00,408.81,408.81,407.72,408.09,20374.0,373.9314,373.9314,372.9344,373.2729,20374.0
2021-12-03 14:10:00,408.29,408.29,407.56,407.84,13304.0,373.4558,373.4558,372.7881,373.0442,13304.0
2021-12-03 14:15:00,407.7,407.7,406.87,407.01,24502.0,372.9161,372.9161,372.1569,372.285,24502.0
2021-12-03 14:20:00,407.1,408.63,406.69,408.63,18021.0,372.3673,373.7668,371.9923,373.7668,18021.0
2021-12-03 14:25:00,408.31,408.43,407.3,407.34,9855.0,373.4741,373.5839,372.5503,372.5868,9855.0
2021-12-03 14:30:00,407.39,407.4,406.56,406.99,15978.0,372.6326,372.6417,371.8734,372.2667,15978.0
2021-12-03 14:35:00,407.07,407.13,405.99,406.05,13586.0,372.3399,372.3948,371.352,371.4069,13586.0
2021-12-03 14:40:00,406.18,406.55,405.92,406.43,19126.0,371.5258,371.8642,371.288,371.7545,19126.0
2021-12-03 14:45:00,406.04,406.57,405.97,406.16,17950.0,371.3978,371.8825,371.3337,371.5075,17950.0
2021-12-03 14:50:00,406.12,406.41,405.62,405.71,17001.0,371.4709,371.7362,371.0136,371.0959,17001.0
2021-12-03 14:55:00,405.56,405.82,405.06,405.13,19113.0,370.9587,371.1965,370.5014,370.5654,19113.0
2021-12-03 15:00:00,405.02,405.63,404.45,405.48,33378.0,370.4648,371.0227,369.9434,370.8855,33378.0
2021-12-03 15:05:00,405.49,406.32,404.66,404.83,35732.0,370.8947,371.6539,370.1355,370.291,35732.0
2021-12-03 15:10:00,404.91,405.7,404.89,405.59,15741.0,370.3642,371.0868,370.3459,370.9862,15741.0
2021-12-03 15:15:00,405.46,405.58,404.66,404.92,15893.0,370.8672,370.977,370.1355,370.3733,15893.0
2021-12-03 15:20:00,405.05,406.36,405.04,406.08,16872.0,370.4922,371.6905,370.4831,371.4343,16872.0
2021-12-03 15:25:00,406.18,407.07,406.02,406.56,25300.0,371.5258,372.3399,371.3795,371.8734,25300.0
2021-12-03 15:30:00,406.58,407.47,406.49,407.39,23901.0,371.8917,372.7058,371.8094,372.6326,23901.0
2021-12-03 15:35:00,407.29,407.39,406.14,406.2,23643.0,372.5411,372.6326,371.4892,371.5441,23643.0
2021-12-03 15:40:00,406.21,406.59,405.56,405.56,39837.0,371.5533,371.9008,370.9587,370.9587,39837.0
2021-12-03 15:45:00,405.53,405.62,405.08,405.56,31047.0,370.9313,371.0136,370.5197,370.9587,31047.0
2021-12-03 15:50:00,405.97,408.0,405.77,407.3,64809.0,371.3337,373.1905,371.1508,372.5503,64809.0
2021-12-03 15:55:00,407.33,408.02,407.06,407.69,324043.0,372.5777,373.2088,372.3307,372.907,324043.0
2021-12-06 09:30:00,413.52,413.52,411.22,412.39,106258.0,378.2396,378.2396,376.1358,377.206,106258.0
2021-12-06 09:35:00,412.26,414.9,412.26,414.74,40267.0,377.0871,379.5018,377.0871,379.3555,40267.0
2021-12-06 09:40:00,414.67,417.7,414.27,416.81,108414.0,379.2915,382.063,378.9256,381.2489,108414.0
2021-12-06 09:45:00,416.69,420.61,416.66,418.39,90160.0,381.1391,384.7247,381.1117,382.6941,90160.0
2021-12-06 09:50:00,418.25,418.86,416.76,416.76,37438.0,382.566,383.124,381.2032,381.2032,37438.0
2021-12-06 09:55:00,416.71,417.81,416.03,417.31,44213.0,381.1574,382.1636,380.5354,381.7062,44213.0
2021-12-06 10:00:00,417.49,418.0,415.12,415.89,42484.0,381.8709,382.3374,379.7031,380.4074,42484.0
2021-12-06 10:05:00,415.96,416.23,415.27,415.3,47042.0,380.4714,380.7184,379.8403,379.8677,47042.0
2021-12-06 10:10:00,415.3,416.44,415.25,416.26,67709.0,379.8677,380.9105,379.822,380.7458,67709.0
2021-12-06 10:15:00,416.09,416.39,415.48,416.02,33004.0,380.5903,380.8647,380.0324,380.5263,33004.0
2021-12-06 10:20:00,415.8,416.22,414.73,415.16,35725.0,380.3251,380.7092,379.3464,379.7397,35725.0
2021-12-06 10:25:00,415.28,415.44,414.23,414.23,28862.0,379.8494,379.9958,378.889,378.889,28862.0
2021-12-06 10:30:00,414.23,414.64,413.22,414.4,27742.0,378.889,379.264,377.9652,379.0445,27742.0
2021-12-06 10:35:00,414.25,414.97,413.43,414.75,12658.0,378.9073,379.5659,378.1573,379.3646,12658.0
2021-12-06 10:40:00,414.74,414.89,414.26,414.27,10800.0,379.3555,379.4927,378.9165,378.9256,10800.0
2021-12-06 10:45:00,414.28,415.57,414.28,414.84,16875.0,378.9347,380.1147,378.9347,379.447,16875.0
2021-12-06 10:50:00,414.98,415.77,414.35,415.61,16972.0,379.575,380.2976,378.9988,380.1513,16972.0
2021-12-06 10:55:00,415.69,416.38,415.3,415.98,28563.0,380.2244,380.8556,379.8677,380.4897,28563.0
2021-12-06 11:00:00,416.14,416.46,415.47,416.16,12471.0,380.6361,380.9288,380.0232,380.6543,12471.0
2021-12-06 11:05:00,416.04,416.73,415.75,416.56,13285.0,380.5446,381.1757,380.2793,381.0202,13285.0
2021-12-06 11:10:00,416.74,416.89,415.74,416.2,18641.0,381.1849,381.3221,380.2702,380.6909,18641.0
2021-12-06 11:15:00,416.2,416.84,415.95,416.59,26861.0,380.6909,381.2763,380.4623,381.0477,26861.0
2021-12-06 11:20:00,416.42,416.86,416.28,416.6,7400.0,380.8922,381.2946,380.7641,381.0568,7400.0
2021-12-06 11:25:00,416.59,416.71,416.0,416.21,27687.0,381.0477,381.1574,380.508,380.7001,27687.0
2021-12-06 11:30:00,416.18,416.59,415.59,416.33,49375.0,380.6726,381.0477,380.133,380.8098,49375.0
2021-12-06 11:35:00,416.39,416.5,415.97,416.05,6114.0,380.8647,380.9653,380.4806,380.5537,6114.0
2021-12-06 11:40:00,416.24,416.99,416.2,416.85,16529.0,380.7275,381.4135,380.6909,381.2855,16529.0
2021-12-06 11:45:00,416.85,417.25,415.99,416.0,11315.0,381.2855,381.6514,380.4989,380.508,11315.0
2021-12-06 11:50:00,416.0,416.38,415.78,416.17,10609.0,380.508,380.8556,380.3068,380.6635,10609.0
2021-12-06 11:55:00,416.15,416.29,414.8,415.31,20602.0,380.6452,380.7733,379.4104,379.8769,20602.0
2021-12-06 12:00:00,415.32,415.82,414.94,415.74,8553.0,379.886,380.3434,379.5384,380.2702,8553.0
2021-12-06 12:05:00,415.68,416.31,415.38,416.19,8904.0,380.2153,380.7916,379.9409,380.6818,8904.0
2021-12-06 12:10:00,416.16,416.16,415.84,416.1,7467.0,380.6543,380.6543,380.3617,380.5995,7467.0
2021-12-06 12:15:00,416.02,416.24,415.69,416.09,13447.0,380.5263,380.7275,380.2244,380.5903,13447.0
2021-12-06 12:20:00,416.25,416.39,415.91,416.24,7587.0,380.7367,380.8647,380.4257,380.7275,7587.0
2021-12-06 12:25:00,416.15,416.41,415.56,416.24,11422.0,380.6452,380.883,380.1055,380.7275,11422.0
2021-12-06 12:30:00,416.45,416.55,415.96,415.96,11762.0,380.9196,381.0111,380.4714,380.4714,11762.0
2021-12-06 12:35:00,415.94,415.94,415.0,415.4,17263.0,380.4531,380.4531,379.5933,379.9592,17263.0
2021-12-06 12:40:00,415.4,415.99,415.26,415.53,11690.0,379.9592,380.4989,379.8311,380.0781,11690.0
2021-12-06 12:45:00,415.65,416.29,415.53,416.21,8748.0,380.1879,380.7733,380.0781,380.7001,8748.0
2021-12-06 12:50:00,416.21,416.21,415.29,415.5,19413.0,380.7001,380.7001,379.8586,380.0507,19413.0
2021-12-06 12:55:00,415.58,415.8,415.36,415.54,9283.0,380.1238,380.3251,379.9226,380.0872,9283.0
2021-12-06 13:00:00,415.63,415.67,414.86,415.31,19652.0,380.1696,380.2062,379.4653,379.8769,19652.0
2021-12-06 13:05:00,415.24,415.62,415.19,415.41,12435.0,379.8128,380.1604,379.7671,379.9683,12435.0
2021-12-06 13:10:00,415.41,415.57,414.71,414.71,17155.0,379.9683,380.1147,379.3281,379.3281,17155.0
2021-12-06 13:15:00,414.8,415.5,414.69,415.34,11939.0,379.4104,380.0507,379.3098,379.9043,11939.0
2021-12-06 13:20:00,415.24,415.58,415.17,415.5,8154.0,379.8128,380.1238,379.7488,380.0507,8154.0
2021-12-06 13:25:00,415.52,416.68,415.45,416.23,13576.0,380.069,381.13,380.0049,380.7184,13576.0
2021-12-06 13:30:00,416.32,416.44,416.06,416.23,6699.0,380.8007,380.9105,380.5629,380.7184,6699.0
2021-12-06 13:35:00,416.39,416.4,416.0,416.37,7580.0,380.8647,380.8739,380.508,380.8464,7580.0
2021-12-06 13:40:00,416.27,416.43,416.15,416.35,6608.0,380.755,380.9013,380.6452,380.8281,6608.0
2021-12-06 13:45:00,416.48,417.3,416.37,417.28,30682.0,380.947,381.6971,380.8464,381.6788,30682.0
2021-12-06 13:50:00,417.24,417.39,416.84,417.24,7094.0,381.6422,381.7794,381.2763,381.6422,7094.0
2021-12-06 13:55:00,417.22,417.41,417.02,417.12,18355.0,381.6239,381.7977,381.441,381.5324,18355.0
2021-12-06 14:00:00,417.22,417.26,416.94,417.03,15221.0,381.6239,381.6605,381.3678,381.4501,15221.0
2021-12-06 14:05:00,417.11,417.16,416.59,416.84,29385.0,381.5233,381.569,381.0477,381.2763,29385.0
2021-12-06 14:10:00,416.89,417.82,416.89,417.67,14438.0,381.3221,382.1727,381.3221,382.0355,14438.0
2021-12-06 14:15:00,417.69,417.8,417.37,417.64,8999.0,382.0538,382.1544,381.7611,382.0081,8999.0
2021-12-06 14:20:00,417.56,417.57,417.05,417.13,12975.0,381.9349,381.9441,381.4684,381.5416,12975.0
2021-12-06 14:25:00,417.14,417.52,416.65,416.72,18934.0,381.5507,381.8983,381.1025,381.1666,18934.0
2021-12-06 14:30:00,416.71,416.86,416.32,416.54,18309.0,381.1574,381.2946,380.8007,381.0019,18309.0
2021-12-06 14:35:00,416.46,416.77,416.26,416.31,18358.0,380.9288,381.2123,380.7458,380.7916,18358.0
2021-12-06 14:40:00,416.36,416.51,415.67,415.67,16499.0,380.8373,380.9745,380.2062,380.2062,16499.0
2021-12-06 14:45:00,415.66,415.92,415.16,415.19,13610.0,380.197,380.4348,379.7397,379.7671,13610.0
2021-12-06 14:50:00,415.13,415.13,414.7,414.95,16259.0,379.7122,379.7122,379.3189,379.5476,16259.0
2021-12-06 14:55:00,414.95,415.16,414.77,414.94,15253.0,379.5476,379.7397,379.3829,379.5384,15253.0
2021-12-06 15:00:00,414.82,415.49,414.81,414.99,13764.0,379.4287,380.0415,379.4195,379.5842,13764.0
2021-12-06 15:05:00,415.04,415.62,415.03,415.48,30332.0,379.6299,380.1604,379.6208,380.0324,30332.0
2021-12-06 15:10:00,415.37,415.77,415.36,415.71,22799.0,379.9317,380.2976,379.9226,380.2427,22799.0
2021-12-06 15:15:00,415.63,415.79,415.38,415.74,12129.0,380.1696,380.3159,379.9409,380.2702,12129.0
2021-12-06 15:20:00,415.72,415.92,415.37,415.41,37651.0,380.2519,380.4348,379.9317,379.9683,37651.0
2021-12-06 15:25:00,415.37,415.45,414.96,415.15,20825.0,379.9317,380.0049,379.5567,379.7305,20825.0
2021-12-06 15:30:00,415.08,415.77,415.07,415.74,45226.0,379.6665,380.2976,379.6573,380.2702,45226.0
2021-12-06 15:35:00,415.65,416.14,415.28,416.14,25432.0,380.1879,380.6361,379.8494,380.6361,25432.0
2021-12-06 15:40:00,416.08,416.49,415.79,416.28,38591.0,380.5812,380.9562,380.3159,380.7641,38591.0
2021-12-06 15:45:00,416.45,416.49,415.36,415.51,41717.0,380.9196,380.9562,379.9226,380.0598,41717.0
2021-12-06 15:50:00,415.49,416.31,415.43,416.26,56017.0,380.0415,380.7916,379.9866,380.7458,56017.0
2021-12-06 15:55:00,416.21,416.53,415.27,415.87,181125.0,380.7001,380.9928,379.8403,380.3891,181125.0
2021-12-07 09:30:00,417.0,418.56,415.26,416.47,127576.0,381.4227,382.8496,379.8311,380.9379,127576.0
2021-12-07 09:35:00,416.5,416.81,415.48,415.8,32466.0,380.9653,381.2489,380.0324,380.3251,32466.0
2021-12-07 09:40:00,415.82,415.99,413.02,414.31,58293.0,380.3434,380.4989,377.7822,378.9622,58293.0
2021-12-07 09:45:00,414.31,414.48,413.43,413.91,93232.0,378.9622,379.1177,378.1573,378.5963,93232.0
2021-12-07 09:50:00,413.81,414.77,413.06,414.18,62034.0,378.5048,379.3829,377.8188,378.8433,62034.0
2021-12-07 09:55:00,414.4,414.56,413.34,414.33,29252.0,379.0445,379.1909,378.0749,378.9805,29252.0
2021-12-07 10:00:00,414.55,415.35,413.89,414.86,44209.0,379.1817,379.9135,378.578,379.4653,44209.0
2021-12-07 10:05:00,414.93,416.0,414.72,415.55,26045.0,379.5293,380.508,379.3372,380.0964,26045.0
2021-12-07 10:10:00,415.73,416.64,415.6,416.08,33970.0,380.261,381.0934,380.1421,380.5812,33970.0
2021-12-07 10:15:00,416.25,416.4,415.5,415.89,23984.0,380.7367,380.8739,380.0507,380.4074,23984.0
2021-12-07 10:20:00,415.89,416.1,414.53,414.56,39437.0,380.4074,380.5995,379.1634,379.1909,39437.0
2021-12-07 10:25:00,414.67,414.75,413.83,414.65,45383.0,379.2915,379.3646,378.5231,379.2732,45383.0
2021-12-07 10:30:00,414.66,415.34,414.03,414.23,41353.0,379.2823,379.9043,378.7061,378.889,41353.0
2021-12-07 10:35:00,414.3,415.31,414.21,414.63,24718.0,378.953,379.8769,378.8707,379.2549,24718.0
2021-12-07 10:40:00,414.71,415.5,414.42,415.29,34567.0,379.3281,380.0507,379.0628,379.8586,34567.0
2021-12-07 10:45:00,415.3,416.0,415.2,415.46,12392.0,379.8677,380.508,379.7763,380.0141,12392.0
2021-12-07 10:50:00,415.47,416.34,415.45,416.24,20032.0,380.0232,380.819,380.0049,380.7275,20032.0
2021-12-07 10:55:00,416.19,417.55,416.08,417.26,25667.0,380.6818,381.9258,380.5812,381.6605,25667.0
2021-12-07 11:00:00,417.27,417.29,416.13,416.14,46570.0,381.6696,381.6879,380.6269,380.6361,46570.0
2021-12-07 11:05:00,416.17,417.72,416.17,417.66,19158.0,380.6635,382.0813,380.6635,382.0264,19158.0
2021-12-07 11:10:00,417.68,417.89,417.4,417.44,11166.0,382.0447,382.2368,381.7886,381.8251,11166.0
2021-12-07 11:15:00,417.44,417.57,417.05,417.18,27953.0,381.8251,381.9441,381.4684,381.5873,27953.0
2021-12-07 11:20:00,417.1,417.31,416.35,416.52,14398.0,381.5142,381.7062,380.8281,380.9836,14398.0
2021-12-07 11:25:00,416.5,416.7,416.0,416.41,37438.0,380.9653,381.1483,380.508,380.883,37438.0
2021-12-07 11:30:00,416.34,416.75,415.86,416.37,20714.0,380.819,381.194,380.3799,380.8464,20714.0
2021-12-07 11:35:00,416.44,416.63,415.95,416.35,15962.0,380.9105,381.0842,380.4623,380.8281,15962.0
2021-12-07 11:40:00,416.36,416.58,416.24,416.47,11847.0,380.8373,381.0385,380.7275,380.9379,11847.0
2021-12-07 11:45:00,416.48,417.29,416.35,417.15,19501.0,380.947,381.6879,380.8281,381.5599,19501.0
2021-12-07 11:50:00,417.13,417.6,416.92,417.3,16576.0,381.5416,381.9715,381.3495,381.6971,16576.0
2021-12-07 11:55:00,417.39,417.47,416.77,416.92,25841.0,381.7794,381.8526,381.2123,381.3495,25841.0
2021-12-07 12:00:00,416.97,417.0,416.17,416.5,18948.0,381.3952,381.4227,380.6635,380.9653,18948.0
2021-12-07 12:05:00,416.5,416.77,416.33,416.42,17805.0,380.9653,381.2123,380.8098,380.8922,17805.0
2021-12-07 12:10:00,416.44,416.61,416.32,416.44,10785.0,380.9105,381.066,380.8007,380.9105,10785.0
2021-12-07 12:15:00,416.47,416.6,415.8,416.04,15216.0,380.9379,381.0568,380.3251,380.5446,15216.0
2021-12-07 12:20:00,416.07,416.07,415.3,415.35,29347.0,380.572,380.572,379.8677,379.9135,29347.0
2021-12-07 12:25:00,415.38,415.51,414.93,415.0,30213.0,379.9409,380.0598,379.5293,379.5933,30213.0
2021-12-07 12:30:00,415.0,415.08,414.35,414.59,24460.0,379.5933,379.6665,378.9988,379.2183,24460.0
2021-12-07 12:35:00,414.57,414.6,413.83,414.43,31129.0,379.2,379.2274,378.5231,379.0719,31129.0
2021-12-07 12:40:00,414.54,414.94,414.53,414.85,13135.0,379.1726,379.5384,379.1634,379.4561,13135.0
2021-12-07 12:45:00,414.89,415.1,414.5,414.67,13276.0,379.4927,379.6848,379.136,379.2915,13276.0
2021-12-07 12:50:00,414.61,414.72,414.49,414.65,17037.0,379.2366,379.3372,379.1268,379.2732,17037.0
2021-12-07 12:55:00,414.61,415.17,414.43,415.11,13852.0,379.2366,379.7488,379.0719,379.6939,13852.0
2021-12-07 13:00:00,415.11,415.24,414.97,415.19,6947.0,379.6939,379.8128,379.5659,379.7671,6947.0
2021-12-07 13:05:00,415.19,415.26,414.88,414.88,20419.0,379.7671,379.8311,379.4836,379.4836,20419.0
2021-12-07 13:10:00,414.83,414.84,414.43,414.5,23900.0,379.4378,379.447,379.0719,379.136,23900.0
2021-12-07 13:15:00,414.5,414.64,414.26,414.26,14991.0,379.136,379.264,378.9165,378.9165,14991.0
2021-12-07 13:20:00,414.44,414.62,414.42,414.51,7689.0,379.0811,379.2457,379.0628,379.1451,7689.0
2021-12-07 13:25:00,414.47,414.48,414.24,414.41,8177.0,379.1085,379.1177,378.8982,379.0537,8177.0
2021-12-07 13:30:00,414.44,414.47,414.0,414.02,26370.0,379.0811,379.1085,378.6786,378.6969,26370.0
2021-12-07 13:35:00,414.06,414.34,413.66,414.3,21324.0,378.7335,378.9896,378.3676,378.953,21324.0
2021-12-07 13:40:00,414.28,414.54,413.87,414.4,13261.0,378.9347,379.1726,378.5597,379.0445,13261.0
2021-12-07 13:45:00,414.31,414.79,414.21,414.56,10017.0,378.9622,379.4012,378.8707,379.1909,10017.0
2021-12-07 13:50:00,414.51,414.81,414.35,414.45,12784.0,379.1451,379.4195,378.9988,379.0902,12784.0
2021-12-07 13:55:00,414.48,415.03,414.46,414.95,10785.0,379.1177,379.6208,379.0994,379.5476,10785.0
2021-12-07 14:00:00,414.96,414.96,414.41,414.46,11954.0,379.5567,379.5567,379.0537,379.0994,11954.0
2021-12-07 14:05:00,414.45,415.02,414.45,415.02,8845.0,379.0902,379.6116,379.0902,379.6116,8845.0
2021-12-07 14:10:00,415.09,415.27,414.98,415.1,8941.0,379.6756,379.8403,379.575,379.6848,8941.0
2021-12-07 14:15:00,415.11,415.25,414.68,415.21,12436.0,379.6939,379.822,379.3006,379.7854,12436.0
2021-12-07 14:20:00,415.25,415.29,414.29,414.54,28052.0,379.822,379.8586,378.9439,379.1726,28052.0
2021-12-07 14:25:00,414.63,414.99,414.55,414.67,12310.0,379.2549,379.5842,379.1817,379.2915,12310.0
2021-12-07 14:30:00,414.62,414.73,414.38,414.5,15188.0,379.2457,379.3464,379.0262,379.136,15188.0
2021-12-07 14:35:00,414.5,414.76,414.44,414.68,22529.0,379.136,379.3738,379.0811,379.3006,22529.0
2021-12-07 14:40:00,414.68,415.63,414.6,415.61,21575.0,379.3006,380.1696,379.2274,380.1513,21575.0
2021-12-07 14:45:00,415.68,416.07,415.5,415.54,17491.0,380.2153,380.572,380.0507,380.0872,17491.0
2021-12-07 14:50:00,415.58,416.0,415.57,416.0,14666.0,380.1238,380.508,380.1147,380.508,14666.0
2021-12-07 14:55:00,416.01,416.43,416.01,416.41,15180.0,380.5171,380.9013,380.5171,380.883,15180.0
2021-12-07 15:00:00,416.37,416.43,416.09,416.38,10044.0,380.8464,380.9013,380.5903,380.8556,10044.0
2021-12-07 15:05:00,416.32,416.7,416.12,416.2,20753.0,380.8007,381.1483,380.6178,380.6909,20753.0
2021-12-07 15:10:00,416.21,416.28,415.65,415.74,17146.0,380.7001,380.7641,380.1879,380.2702,17146.0
2021-12-07 15:15:00,415.81,416.04,415.63,415.96,17384.0,380.3342,380.5446,380.1696,380.4714,17384.0
2021-12-07 15:20:00,415.89,415.9,415.5,415.5,24263.0,380.4074,380.4165,380.0507,380.0507,24263.0
2021-12-07 15:25:00,415.55,415.81,415.44,415.56,18261.0,380.0964,380.3342,379.9958,380.1055,18261.0
2021-12-07 15:30:00,415.58,415.76,415.17,415.28,25586.0,380.1238,380.2885,379.7488,379.8494,25586.0
2021-12-07 15:35:00,415.24,415.62,414.9,415.0,27541.0,379.8128,380.1604,379.5018,379.5933,27541.0
2021-12-07 15:40:00,415.07,415.63,414.91,415.58,28759.0,379.6573,380.1696,379.511,380.1238,28759.0
2021-12-07 15:45:00,415.58,415.92,415.32,415.6,37985.0,380.1238,380.4348,379.886,380.1421,37985.0
2021-12-07 15:50:00,415.5,416.03,414.85,415.97,56909.0,380.0507,380.5354,379.4561,380.4806,56909.0
2021-12-07 15:55:00,415.98,416.73,415.86,416.29,154354.0,380.4897,381.1757,380.3799,380.7733,154354.0
2021-12-08 09:30:00,416.18,419.85,415.29,418.56,74488.0,380.6726,384.0295,379.8586,382.8496,74488.0
2021-12-08 09:35:00,418.21,418.46,417.0,417.08,39650.0,382.5294,382.7581,381.4227,381.4959,39650.0
2021-12-08 09:40:00,417.28,417.58,415.57,416.59,18464.0,381.6788,381.9532,380.1147,381.0477,18464.0
2021-12-08 09:45:00,416.64,417.1,415.26,416.02,20317.0,381.0934,381.5142,379.8311,380.5263,20317.0
2021-12-08 09:50:00,415.91,416.82,415.75,416.23,13723.0,380.4257,381.258,380.2793,380.7184,13723.0
2021-12-08 09:55:00,416.23,416.42,414.41,415.15,22904.0,380.7184,380.8922,379.0537,379.7305,22904.0
2021-12-08 10:00:00,414.99,415.87,414.29,414.85,17038.0,379.5842,380.3891,378.9439,379.4561,17038.0
2021-12-08 10:05:00,415.25,415.61,414.84,415.47,12528.0,379.822,380.1513,379.447,380.0232,12528.0
2021-12-08 10:10:00,415.26,415.58,414.85,415.16,14604.0,379.8311,380.1238,379.4561,379.7397,14604.0
2021-12-08 10:15:00,415.01,415.88,415.01,415.21,15127.0,379.6025,380.3982,379.6025,379.7854,15127.0
2021-12-08 10:20:00,415.22,415.37,414.14,414.43,19475.0,379.7945,379.9317,378.8067,379.0719,19475.0
2021-12-08 10:25:00,414.48,414.48,412.24,412.24,20815.0,379.1177,379.1177,377.0688,377.0688,20815.0
2021-12-08 10:30:00,412.27,413.22,412.14,412.72,25327.0,377.0962,377.9652,376.9773,377.5078,25327.0
2021-12-08 10:35:00,412.71,413.19,412.5,412.8,14172.0,377.4987,377.9377,377.3066,377.581,14172.0
2021-12-08 10:40:00,412.71,414.1,412.71,414.1,16160.0,377.4987,378.7701,377.4987,378.7701,16160.0
2021-12-08 10:45:00,414.09,414.38,413.74,413.85,10754.0,378.761,379.0262,378.4408,378.5414,10754.0
2021-12-08 10:50:00,413.77,413.77,412.5,412.62,14401.0,378.4683,378.4683,377.3066,377.4164,14401.0
2021-12-08 10:55:00,412.52,412.64,412.12,412.5,21637.0,377.3249,377.4347,376.959,377.3066,21637.0
2021-12-08 11:00:00,412.61,412.62,411.43,411.5,29575.0,377.4072,377.4164,376.3279,376.3919,29575.0
2021-12-08 11:05:00,411.61,412.06,411.24,411.73,20891.0,376.4925,376.9041,376.1541,376.6023,20891.0
2021-12-08 11:10:00,411.68,412.49,411.56,412.24,13024.0,376.5566,377.2975,376.4468,377.0688,13024.0
2021-12-08 11:15:00,412.28,412.53,411.69,412.21,15556.0,377.1054,377.3341,376.5657,377.0414,15556.0
2021-12-08 11:20:00,412.07,412.17,411.46,411.46,8553.0,376.9133,377.0048,376.3553,376.3553,8553.0
2021-12-08 11:25:00,411.48,412.25,411.38,412.25,10610.0,376.3736,377.0779,376.2822,377.0779,10610.0
2021-12-08 11:30:00,412.26,412.46,411.32,411.33,14958.0,377.0871,377.27,376.2273,376.2364,14958.0
2021-12-08 11:35:00,411.34,411.38,410.85,411.01,21049.0,376.2456,376.2822,375.7974,375.9437,21049.0
2021-12-08 11:40:00,411.12,411.34,410.56,411.18,12148.0,376.0443,376.2456,375.5321,376.0992,12148.0
2021-12-08 11:45:00,411.3,411.84,411.17,411.76,10442.0,376.209,376.7029,376.0901,376.6297,10442.0
2021-12-08 11:50:00,411.54,412.41,411.53,412.41,11367.0,376.4285,377.2243,376.4194,377.2243,11367.0
2021-12-08 11:55:00,412.34,412.4,412.0,412.21,7267.0,377.1603,377.2151,376.8493,377.0414,7267.0
2021-12-08 12:00:00,412.15,412.19,411.49,411.58,13120.0,376.9865,377.0231,376.3828,376.4651,13120.0
2021-12-08 12:05:00,411.62,411.7,411.33,411.66,12336.0,376.5017,376.5749,376.2364,376.5383,12336.0
2021-12-08 12:10:00,411.69,411.9,411.61,411.71,13398.0,376.5657,376.7578,376.4925,376.584,13398.0
2021-12-08 12:15:00,411.78,411.78,410.89,411.06,17206.0,376.648,376.648,375.834,375.9895,17206.0
2021-12-08 12:20:00,411.09,411.4,410.92,411.11,9719.0,376.0169,376.3005,375.8614,376.0352,9719.0
2021-12-08 12:25:00,411.1,411.56,411.09,411.12,9308.0,376.0261,376.4468,376.0169,376.0443,9308.0
2021-12-08 12:30:00,411.09,411.31,410.98,411.18,11059.0,376.0169,376.2181,375.9163,376.0992,11059.0
2021-12-08 12:35:00,411.13,411.27,410.43,410.44,20045.0,376.0535,376.1816,375.4132,375.4224,20045.0
2021-12-08 12:40:00,410.43,411.04,410.43,411.02,19570.0,375.4132,375.9712,375.4132,375.9529,19570.0
2021-12-08 12:45:00,410.88,411.05,410.76,410.86,9596.0,375.8248,375.9803,375.7151,375.8065,9596.0
2021-12-08 12:50:00,410.87,411.01,410.45,410.77,28270.0,375.8157,375.9437,375.4315,375.7242,28270.0
2021-12-08 12:55:00,410.7,411.06,410.64,410.91,15759.0,375.6602,375.9895,375.6053,375.8523,15759.0
2021-12-08 13:00:00,410.79,410.82,410.25,410.38,14439.0,375.7425,375.7699,375.2486,375.3675,14439.0
2021-12-08 13:05:00,410.32,410.56,409.79,409.88,25109.0,375.3126,375.5321,374.8278,374.9101,25109.0
2021-12-08 13:10:00,409.98,410.14,409.66,410.11,17391.0,375.0016,375.148,374.7089,375.1205,17391.0
2021-12-08 13:15:00,410.07,410.12,409.6,409.81,14914.0,375.0839,375.1297,374.654,374.8461,14914.0
2021-12-08 13:20:00,409.8,409.82,409.34,409.51,15290.0,374.837,374.8553,374.4162,374.5717,15290.0
2021-12-08 13:25:00,409.52,409.62,409.22,409.55,17814.0,374.5809,374.6723,374.3065,374.6083,17814.0
2021-12-08 13:30:00,409.47,409.53,408.88,408.88,15805.0,374.5351,374.59,373.9955,373.9955,15805.0
2021-12-08 13:35:00,408.91,409.13,408.84,409.09,25827.0,374.0229,374.2241,373.9589,374.1875,25827.0
2021-12-08 13:40:00,409.09,409.3,408.98,409.25,24747.0,374.1875,374.3796,374.0869,374.3339,24747.0
2021-12-08 13:45:00,409.24,409.63,409.13,409.23,19522.0,374.3247,374.6815,374.2241,374.3156,19522.0
2021-12-08 13:50:00,409.18,409.42,408.99,409.31,22365.0,374.2699,374.4894,374.0961,374.3888,22365.0
2021-12-08 13:55:00,409.38,409.81,409.28,409.35,10564.0,374.4528,374.8461,374.3613,374.4254,10564.0
2021-12-08 14:00:00,409.31,409.62,409.12,409.13,44718.0,374.3888,374.6723,374.215,374.2241,44718.0
2021-12-08 14:05:00,409.19,409.5,408.93,409.12,32454.0,374.279,374.5626,374.0412,374.215,32454.0
2021-12-08 14:10:00,409.13,409.25,408.8,408.8,9080.0,374.2241,374.3339,373.9223,373.9223,9080.0
2021-12-08 14:15:00,408.83,408.83,408.45,408.64,18589.0,373.9497,373.9497,373.6021,373.7759,18589.0
2021-12-08 14:20:00,408.6,408.74,408.41,408.56,19304.0,373.7393,373.8674,373.5656,373.7028,19304.0
2021-12-08 14:25:00,408.51,408.82,408.5,408.72,15486.0,373.657,373.9406,373.6479,373.8491,15486.0
2021-12-08 14:30:00,408.69,408.99,408.59,408.87,19343.0,373.8217,374.0961,373.7302,373.9863,19343.0
2021-12-08 14:35:00,408.89,409.01,408.37,408.46,23150.0,374.0046,374.1144,373.529,373.6113,23150.0
2021-12-08 14:40:00,408.45,408.59,408.3,408.35,20566.0,373.6021,373.7302,373.4649,373.5107,20566.0
2021-12-08 14:45:00,408.33,408.58,408.28,408.4,18881.0,373.4924,373.7211,373.4466,373.5564,18881.0
2021-12-08 14:50:00,408.5,408.74,408.47,408.63,12718.0,373.6479,373.8674,373.6204,373.7668,12718.0
2021-12-08 14:55:00,408.69,408.8,408.46,408.5,17308.0,373.8217,373.9223,373.6113,373.6479,17308.0
2021-12-08 15:00:00,408.58,409.12,408.5,409.08,25157.0,373.7211,374.215,373.6479,374.1784,25157.0
2021-12-08 15:05:00,409.07,409.98,409.07,409.97,12024.0,374.1692,375.0016,374.1692,374.9925,12024.0
2021-12-08 15:10:00,409.99,410.21,409.9,409.98,14149.0,375.0108,375.212,374.9284,375.0016,14149.0
2021-12-08 15:15:00,410.02,410.28,409.81,410.28,13281.0,375.0382,375.276,374.8461,375.276,13281.0
2021-12-08 15:20:00,410.24,410.62,410.17,410.48,23989.0,375.2394,375.587,375.1754,375.459,23989.0
2021-12-08 15:25:00,410.52,410.78,410.34,410.78,14875.0,375.4955,375.7334,375.3309,375.7334,14875.0
2021-12-08 15:30:00,410.77,411.1,410.71,410.96,34557.0,375.7242,376.0261,375.6693,375.898,34557.0
2021-12-08 15:35:00,410.96,411.27,410.52,410.63,34720.0,375.898,376.1816,375.4955,375.5962,34720.0
2021-12-08 15:40:00,410.66,411.3,410.58,411.2,29358.0,375.6236,376.209,375.5504,376.1175,29358.0
2021-12-08 15:45:00,411.25,412.03,411.25,411.9,32873.0,376.1633,376.8767,376.1633,376.7578,32873.0
2021-12-08 15:50:00,411.97,412.16,411.01,411.08,56534.0,376.8218,376.9956,375.9437,376.0078,56534.0
2021-12-08 15:55:00,411.03,411.55,410.6,411.4,183981.0,375.962,376.4377,375.5687,376.3005,183981.0
2021-12-09 09:30:00,410.8,411.25,409.63,410.74,96719.0,375.7516,376.1633,374.6815,375.6968,96719.0
2021-12-09 09:35:00,411.12,411.59,408.28,408.77,32719.0,376.0443,376.4742,373.4466,373.8948,32719.0
2021-12-09 09:40:00,408.88,411.88,408.84,411.58,21138.0,373.9955,376.7395,373.9589,376.4651,21138.0
2021-12-09 09:45:00,411.57,411.67,410.68,410.77,15753.0,376.456,376.5474,375.6419,375.7242,15753.0
2021-12-09 09:50:00,410.58,410.98,409.95,409.95,18086.0,375.5504,375.9163,374.9742,374.9742,18086.0
2021-12-09 09:55:00,409.92,409.95,408.86,408.89,14595.0,374.9467,374.9742,373.9772,374.0046,14595.0
2021-12-09 10:00:00,409.0,410.8,408.99,410.65,28297.0,374.1052,375.7516,374.0961,375.6144,28297.0
2021-12-09 10:05:00,410.51,410.55,409.55,410.16,15616.0,375.4864,375.523,374.6083,375.1663,15616.0
2021-12-09 10:10:00,410.17,410.65,409.92,410.08,9692.0,375.1754,375.6144,374.9467,375.0931,9692.0
2021-12-09 10:15:00,409.97,410.5,409.83,410.39,11808.0,374.9925,375.4772,374.8644,375.3766,11808.0
2021-12-09 10:20:00,410.36,410.41,409.74,409.81,9913.0,375.3492,375.3949,374.7821,374.8461,9913.0
2021-12-09 10:25:00,409.87,410.4,409.83,410.31,7743.0,374.901,375.3858,374.8644,375.3035,7743.0
2021-12-09 10:30:00,410.32,410.45,409.5,410.21,13594.0,375.3126,375.4315,374.5626,375.212,13594.0
2021-12-09 10:35:00,410.19,410.25,409.86,409.87,6401.0,375.1937,375.2486,374.8918,374.901,6401.0
2021-12-09 10:40:00,410.08,410.49,410.05,410.32,11157.0,375.0931,375.4681,375.0656,375.3126,11157.0
2021-12-09 10:45:00,410.25,411.23,410.13,411.23,13864.0,375.2486,376.145,375.1388,376.145,13864.0
2021-12-09 10:50:00,411.21,411.5,410.7,411.35,20095.0,376.1267,376.3919,375.6602,376.2547,20095.0
2021-12-09 10:55:00,411.44,411.98,411.25,411.53,28573.0,376.337,376.831,376.1633,376.4194,28573.0
2021-12-09 11:00:00,411.47,411.75,411.32,411.68,11948.0,376.3645,376.6206,376.2273,376.5566,11948.0
2021-12-09 11:05:00,411.63,412.05,411.51,411.85,36373.0,376.5108,376.895,376.4011,376.7121,36373.0
2021-12-09 11:10:00,411.79,411.82,410.84,410.84,27676.0,376.6572,376.6846,375.7882,375.7882,27676.0
2021-12-09 11:15:00,410.94,411.32,410.66,411.26,41892.0,375.8797,376.2273,375.6236,376.1724,41892.0
2021-12-09 11:20:00,411.24,411.31,410.7,411.08,63641.0,376.1541,376.2181,375.6602,376.0078,63641.0
2021-12-09 11:25:00,411.01,411.43,410.87,411.43,37910.0,375.9437,376.3279,375.8157,376.3279,37910.0
2021-12-09 11:30:00,411.5,412.06,411.35,411.35,10865.0,376.3919,376.9041,376.2547,376.2547,10865.0
2021-12-09 11:35:00,411.44,412.03,411.09,411.96,10432.0,376.337,376.8767,376.0169,376.8127,10432.0
2021-12-09 11:40:00,411.87,412.27,411.85,412.22,10759.0,376.7304,377.0962,376.7121,377.0505,10759.0
2021-12-09 11:45:00,412.24,412.26,411.42,411.42,12140.0,377.0688,377.0871,376.3188,376.3188,12140.0
2021-12-09 11:50:00,411.46,411.95,411.42,411.49,13658.0,376.3553,376.8035,376.3188,376.3828,13658.0
2021-12-09 11:55:00,411.5,411.84,411.43,411.48,7411.0,376.3919,376.7029,376.3279,376.3736,7411.0
2021-12-09 12:00:00,411.5,411.52,410.91,410.98,8088.0,376.3919,376.4102,375.8523,375.9163,8088.0
2021-12-09 12:05:00,410.96,411.27,410.74,410.92,12014.0,375.898,376.1816,375.6968,375.8614,12014.0
2021-12-09 12:10:00,410.92,411.25,410.78,411.11,14891.0,375.8614,376.1633,375.7334,376.0352,14891.0
2021-12-09 12:15:00,411.08,411.61,411.06,411.61,4855.0,376.0078,376.4925,375.9895,376.4925,4855.0
2021-12-09 12:20:00,411.55,411.55,410.91,410.94,11352.0,376.4377,376.4377,375.8523,375.8797,11352.0
2021-12-09 12:25:00,410.93,411.06,410.78,410.93,18063.0,375.8706,375.9895,375.7334,375.8706,18063.0
2021-12-09 12:30:00,410.9,410.97,410.63,410.87,13098.0,375.8431,375.9071,375.5962,375.8157,13098.0
2021-12-09 12:35:00,410.83,411.08,410.81,410.97,30775.0,375.7791,376.0078,375.7608,375.9071,30775.0
2021-12-09 12:40:00,410.97,411.35,410.91,411.33,14069.0,375.9071,376.2547,375.8523,376.2364,14069.0
2021-12-09 12:45:00,411.24,411.54,411.15,411.45,5414.0,376.1541,376.4285,376.0718,376.3462,5414.0
2021-12-09 12:50:00,411.54,412.35,411.54,412.31,15008.0,376.4285,377.1694,376.4285,377.1328,15008.0
2021-12-09 12:55:00,412.26,412.31,411.88,412.0,6073.0,377.0871,377.1328,376.7395,376.8493,6073.0
2021-12-09 13:00:00,412.02,412.21,411.86,412.04,7123.0,376.8676,377.0414,376.7212,376.8859,7123.0
2021-12-09 13:05:00,412.1,412.35,411.99,412.26,10725.0,376.9407,377.1694,376.8401,377.0871,10725.0
2021-12-09 13:10:00,412.26,412.65,412.25,412.41,14337.0,377.0871,377.4438,377.0779,377.2243,14337.0
2021-12-09 13:15:00,412.54,412.77,412.49,412.59,5525.0,377.3432,377.5536,377.2975,377.3889,5525.0
2021-12-09 13:20:00,412.53,412.92,412.37,412.87,5138.0,377.3341,377.6908,377.1877,377.645,5138.0
2021-12-09 13:25:00,412.93,413.19,412.87,413.09,7216.0,377.6999,377.9377,377.645,377.8463,7216.0
2021-12-09 13:30:00,413.14,413.43,413.14,413.33,8568.0,377.892,378.1573,377.892,378.0658,8568.0
2021-12-09 13:35:00,413.35,413.52,413.33,413.48,5479.0,378.0841,378.2396,378.0658,378.203,5479.0
2021-12-09 13:40:00,413.45,413.62,413.35,413.35,6401.0,378.1756,378.3311,378.0841,378.0841,6401.0
2021-12-09 13:45:00,413.35,413.49,412.85,413.29,8359.0,378.0841,378.2121,377.6267,378.0292,8359.0
2021-12-09 13:50:00,413.39,414.37,413.37,414.37,13186.0,378.1207,379.0171,378.1024,379.0171,13186.0
2021-12-09 13:55:00,414.34,414.76,414.17,414.42,24152.0,378.9896,379.3738,378.8341,379.0628,24152.0
2021-12-09 14:00:00,414.42,414.72,414.31,414.64,28779.0,379.0628,379.3372,378.9622,379.264,28779.0
2021-12-09 14:05:00,414.64,415.25,414.64,415.01,20997.0,379.264,379.822,379.264,379.6025,20997.0
2021-12-09 14:10:00,414.99,415.17,414.86,414.97,10958.0,379.5842,379.7488,379.4653,379.5659,10958.0
2021-12-09 14:15:00,414.94,415.08,414.68,414.68,8655.0,379.5384,379.6665,379.3006,379.3006,8655.0
2021-12-09 14:20:00,414.62,414.91,414.48,414.86,10902.0,379.2457,379.511,379.1177,379.4653,10902.0
2021-12-09 14:25:00,414.84,414.95,413.9,414.06,18177.0,379.447,379.5476,378.5872,378.7335,18177.0
2021-12-09 14:30:00,413.98,414.19,413.8,414.1,17771.0,378.6603,378.8524,378.4957,378.7701,17771.0
2021-12-09 14:35:00,413.97,414.19,413.79,413.9,11718.0,378.6512,378.8524,378.4866,378.5872,11718.0
2021-12-09 14:40:00,413.89,414.05,413.0,413.04,14186.0,378.578,378.7244,377.764,377.8005,14186.0
2021-12-09 14:45:00,413.03,413.1,412.83,413.01,13828.0,377.7914,377.8554,377.6085,377.7731,13828.0
2021-12-09 14:50:00,413.02,413.03,412.44,412.57,12283.0,377.7822,377.7914,377.2517,377.3706,12283.0
2021-12-09 14:55:00,412.47,412.94,412.16,412.82,15083.0,377.2792,377.7091,376.9956,377.5993,15083.0
2021-12-09 15:00:00,412.74,413.16,412.73,412.84,21528.0,377.5261,377.9103,377.517,377.6176,21528.0
2021-12-09 15:05:00,412.87,412.91,412.22,412.22,15744.0,377.645,377.6816,377.0505,377.0505,15744.0
2021-12-09 15:10:00,412.16,412.39,411.89,412.22,24439.0,376.9956,377.206,376.7487,377.0505,24439.0
2021-12-09 15:15:00,412.13,412.47,411.98,412.44,14529.0,376.9682,377.2792,376.831,377.2517,14529.0
2021-12-09 15:20:00,412.39,412.56,412.0,412.0,13133.0,377.206,377.3615,376.8493,376.8493,13133.0
2021-12-09 15:25:00,411.99,412.4,411.91,412.16,12471.0,376.8401,377.2151,376.7669,376.9956,12471.0
2021-12-09 15:30:00,412.16,412.8,412.1,412.58,26137.0,376.9956,377.581,376.9407,377.3798,26137.0
2021-12-09 15:35:00,412.53,412.95,412.47,412.84,13902.0,377.3341,377.7182,377.2792,377.6176,13902.0
2021-12-09 15:40:00,412.75,412.8,412.35,412.42,26422.0,377.5353,377.581,377.1694,377.2334,26422.0
2021-12-09 15:45:00,412.46,412.97,412.31,412.49,40227.0,377.27,377.7365,377.1328,377.2975,40227.0
2021-12-09 15:50:00,412.19,412.72,412.04,412.06,41282.0,377.0231,377.5078,376.8859,376.9041,41282.0
2021-12-09 15:55:00,412.08,412.13,411.11,411.34,106997.0,376.9224,376.9682,376.0352,376.2456,106997.0
2021-12-10 09:30:00,412.19,413.54,411.0,411.66,51377.0,377.0231,378.2579,375.9346,376.5383,51377.0
2021-12-10 09:35:00,411.67,412.92,410.56,412.56,16522.0,376.5474,377.6908,375.5321,377.3615,16522.0
2021-12-10 09:40:00,412.86,413.41,411.8,412.22,19292.0,377.6359,378.139,376.6663,377.0505,19292.0
2021-12-10 09:45:00,412.28,412.45,411.24,411.73,22128.0,377.1054,377.2609,376.1541,376.6023,22128.0
2021-12-10 09:50:00,411.92,411.92,411.2,411.37,14980.0,376.7761,376.7761,376.1175,376.273,14980.0
2021-12-10 09:55:00,411.46,411.93,410.87,411.22,14440.0,376.3553,376.7852,375.8157,376.1358,14440.0
2021-12-10 10:00:00,411.17,412.6,411.17,412.19,15236.0,376.0901,377.3981,376.0901,377.0231,15236.0
2021-12-10 10:05:00,412.07,412.83,411.71,411.71,13246.0,376.9133,377.6085,376.584,376.584,13246.0
2021-12-10 10:10:00,411.84,412.14,411.29,411.57,13145.0,376.7029,376.9773,376.1998,376.456,13145.0
2021-12-10 10:15:00,411.48,412.03,411.1,411.91,15264.0,376.3736,376.8767,376.0261,376.7669,15264.0
2021-12-10 10:20:00,411.78,412.11,411.51,411.87,12151.0,376.648,376.9499,376.4011,376.7304,12151.0
2021-12-10 10:25:00,411.86,412.37,411.55,412.14,15918.0,376.7212,377.1877,376.4377,376.9773,15918.0
2021-12-10 10:30:00,412.22,412.24,411.29,411.29,11215.0,377.0505,377.0688,376.1998,376.1998,11215.0
2021-12-10 10:35:00,411.28,411.54,411.01,411.19,16652.0,376.1907,376.4285,375.9437,376.1084,16652.0
2021-12-10 10:40:00,411.16,411.39,410.26,410.41,8903.0,376.0809,376.2913,375.2577,375.3949,8903.0
2021-12-10 10:45:00,410.29,411.01,410.25,410.76,10828.0,375.2852,375.9437,375.2486,375.7151,10828.0
2021-12-10 10:50:00,410.74,411.19,410.67,410.67,6684.0,375.6968,376.1084,375.6327,375.6327,6684.0
2021-12-10 10:55:00,410.83,410.99,410.47,410.9,6187.0,375.7791,375.9254,375.4498,375.8431,6187.0
2021-12-10 11:00:00,410.97,411.76,410.96,411.6,6598.0,375.9071,376.6297,375.898,376.4834,6598.0
2021-12-10 11:05:00,411.56,411.6,410.87,411.13,12652.0,376.4468,376.4834,375.8157,376.0535,12652.0
2021-12-10 11:10:00,411.23,411.56,411.05,411.49,7818.0,376.145,376.4468,375.9803,376.3828,7818.0
2021-12-10 11:15:00,411.53,411.86,410.85,411.85,12325.0,376.4194,376.7212,375.7974,376.7121,12325.0
2021-12-10 11:20:00,411.87,412.12,411.49,412.11,9326.0,376.7304,376.959,376.3828,376.9499,9326.0
2021-12-10 11:25:00,412.07,412.16,411.57,412.09,11183.0,376.9133,376.9956,376.456,376.9316,11183.0
2021-12-10 11:30:00,412.08,412.22,411.55,412.19,13880.0,376.9224,377.0505,376.4377,377.0231,13880.0
2021-12-10 11:35:00,412.19,412.85,412.19,412.65,7248.0,377.0231,377.6267,377.0231,377.4438,7248.0
2021-12-10 11:40:00,412.64,413.24,412.48,413.0,12081.0,377.4347,377.9835,377.2883,377.764,12081.0
2021-12-10 11:45:00,413.03,413.17,412.75,412.75,13982.0,377.7914,377.9194,377.5353,377.5353,13982.0
2021-12-10 11:50:00,412.78,413.17,412.36,412.38,12819.0,377.5627,377.9194,377.1786,377.1968,12819.0
2021-12-10 11:55:00,412.55,412.73,412.28,412.56,7271.0,377.3523,377.517,377.1054,377.3615,7271.0
2021-12-10 12:00:00,412.54,412.76,412.28,412.35,4328.0,377.3432,377.5444,377.1054,377.1694,4328.0
2021-12-10 12:05:00,412.59,413.0,412.38,412.84,8228.0,377.3889,377.764,377.1968,377.6176,8228.0
2021-12-10 12:10:00,412.8,413.01,412.69,412.8,9831.0,377.581,377.7731,377.4804,377.581,9831.0
2021-12-10 12:15:00,412.84,413.1,412.69,412.97,11161.0,377.6176,377.8554,377.4804,377.7365,11161.0
2021-12-10 12:20:00,413.05,413.63,412.85,413.54,26372.0,377.8097,378.3402,377.6267,378.2579,26372.0
2021-12-10 12:25:00,413.58,413.72,412.86,412.99,6877.0,378.2945,378.4225,377.6359,377.7548,6877.0
2021-12-10 12:30:00,412.92,412.92,412.33,412.42,6717.0,377.6908,377.6908,377.1511,377.2334,6717.0
2021-12-10 12:35:00,412.51,413.14,412.51,412.83,5278.0,377.3158,377.892,377.3158,377.6085,5278.0
2021-12-10 12:40:00,412.81,413.16,412.6,412.6,7331.0,377.5902,377.9103,377.3981,377.3981,7331.0
2021-12-10 12:45:00,412.56,413.15,412.55,413.06,5371.0,377.3615,377.9012,377.3523,377.8188,5371.0
2021-12-10 12:50:00,412.87,413.14,412.78,413.06,4740.0,377.645,377.892,377.5627,377.8188,4740.0
2021-12-10 12:55:00,413.14,413.43,413.04,413.43,17277.0,377.892,378.1573,377.8005,378.1573,17277.0
2021-12-10 13:00:00,413.36,413.88,413.34,413.71,6253.0,378.0932,378.5689,378.0749,378.4134,6253.0
2021-12-10 13:05:00,413.68,414.14,413.64,414.02,4952.0,378.3859,378.8067,378.3493,378.6969,4952.0
2021-12-10 13:10:00,414.03,414.03,413.6,413.82,6058.0,378.7061,378.7061,378.3128,378.514,6058.0
2021-12-10 13:15:00,413.73,414.03,413.5,414.03,8363.0,378.4317,378.7061,378.2213,378.7061,8363.0
2021-12-10 13:20:00,414.02,414.08,413.54,413.54,4384.0,378.6969,378.7518,378.2579,378.2579,4384.0
2021-12-10 13:25:00,413.66,413.77,413.57,413.68,3662.0,378.3676,378.4683,378.2853,378.3859,3662.0
2021-12-10 13:30:00,413.73,414.23,413.72,414.02,5299.0,378.4317,378.889,378.4225,378.6969,5299.0
2021-12-10 13:35:00,413.98,413.98,413.67,413.94,4892.0,378.6603,378.6603,378.3768,378.6238,4892.0
2021-12-10 13:40:00,413.96,414.18,413.7,413.91,6047.0,378.642,378.8433,378.4042,378.5963,6047.0
2021-12-10 13:45:00,413.78,413.9,413.32,413.38,5330.0,378.4774,378.5872,378.0567,378.1115,5330.0
2021-12-10 13:50:00,413.45,413.76,413.36,413.55,6121.0,378.1756,378.4591,378.0932,378.267,6121.0
2021-12-10 13:55:00,413.54,413.89,413.39,413.72,4327.0,378.2579,378.578,378.1207,378.4225,4327.0
2021-12-10 14:00:00,413.8,414.12,413.68,413.83,8102.0,378.4957,378.7884,378.3859,378.5231,8102.0
2021-12-10 14:05:00,413.74,413.94,413.51,413.53,6314.0,378.4408,378.6238,378.2304,378.2487,6314.0
2021-12-10 14:10:00,413.52,414.02,413.49,414.02,7664.0,378.2396,378.6969,378.2121,378.6969,7664.0
2021-12-10 14:15:00,414.0,414.2,413.85,414.14,11488.0,378.6786,378.8616,378.5414,378.8067,11488.0
2021-12-10 14:20:00,414.14,414.24,413.99,414.21,7130.0,378.8067,378.8982,378.6695,378.8707,7130.0
2021-12-10 14:25:00,414.23,414.33,413.96,414.16,7209.0,378.889,378.9805,378.642,378.825,7209.0
2021-12-10 14:30:00,414.24,414.54,413.96,413.97,12925.0,378.8982,379.1726,378.642,378.6512,12925.0
2021-12-10 14:35:00,414.07,414.25,413.93,414.25,5596.0,378.7427,378.9073,378.6146,378.9073,5596.0
2021-12-10 14:40:00,414.11,414.39,413.98,414.02,25198.0,378.7792,379.0354,378.6603,378.6969,25198.0
2021-12-10 14:45:00,413.98,414.08,413.41,413.58,8555.0,378.6603,378.7518,378.139,378.2945,8555.0
2021-12-10 14:50:00,413.71,413.78,413.38,413.52,4475.0,378.4134,378.4774,378.1115,378.2396,4475.0
2021-12-10 14:55:00,413.53,413.72,413.15,413.25,12472.0,378.2487,378.4225,377.9012,377.9926,12472.0
2021-12-10 15:00:00,413.26,413.55,413.14,413.27,8383.0,378.0018,378.267,377.892,378.0109,8383.0
2021-12-10 15:05:00,413.26,413.94,413.21,413.76,13546.0,378.0018,378.6238,377.956,378.4591,13546.0
2021-12-10 15:10:00,413.69,413.88,413.54,413.62,12426.0,378.3951,378.5689,378.2579,378.3311,12426.0
2021-12-10 15:15:00,413.65,414.02,413.48,414.02,15412.0,378.3585,378.6969,378.203,378.6969,15412.0
2021-12-10 15:20:00,414.1,414.39,414.08,414.25,8531.0,378.7701,379.0354,378.7518,378.9073,8531.0
2021-12-10 15:25:00,414.28,414.5,414.16,414.3,8653.0,378.9347,379.136,378.825,378.953,8653.0
2021-12-10 15:30:00,414.41,414.95,414.41,414.87,15059.0,379.0537,379.5476,379.0537,379.4744,15059.0
2021-12-10 15:35:00,414.87,415.14,414.86,414.91,16643.0,379.4744,379.7214,379.4653,379.511,16643.0
2021-12-10 15:40:00,414.95,415.47,414.83,415.16,47565.0,379.5476,380.0232,379.4378,379.7397,47565.0
2021-12-10 15:45:00,415.16,415.49,415.03,415.08,35382.0,379.7397,380.0415,379.6208,379.6665,35382.0
2021-12-10 15:50:00,415.23,415.61,414.94,415.05,32183.0,379.8037,380.1513,379.5384,379.6391,32183.0
2021-12-10 15:55:00,415.01,415.52,414.89,415.31,78624.0,379.6025,380.069,379.4927,379.8769,78624.0
2021-12-13 09:30:00,415.4,416.5,414.22,414.23,95972.0,379.9592,380.9653,378.8799,378.889,95972.0
2021-12-13 09:35:00,414.22,414.74,413.21,413.91,63649.0,378.8799,379.3555,377.956,378.5963,63649.0
2021-12-13 09:40:00,413.99,414.36,412.94,413.08,32487.0,378.6695,379.0079,377.7091,377.8371,32487.0
2021-12-13 09:45:00,412.97,413.5,412.12,412.13,29903.0,377.7365,378.2213,376.959,376.9682,29903.0
2021-12-13 09:50:00,412.02,412.21,410.75,410.95,27751.0,376.8676,377.0414,375.7059,375.8889,27751.0
2021-12-13 09:55:00,410.95,411.29,410.06,410.24,31566.0,375.8889,376.1998,375.0748,375.2394,31566.0
2021-12-13 10:00:00,410.3,411.46,409.85,410.7,31938.0,375.2943,376.3553,374.8827,375.6602,31938.0
2021-12-13 10:05:00,410.71,410.77,409.84,410.16,31037.0,375.6693,375.7242,374.8736,375.1663,31037.0
2021-12-13 10:10:00,410.04,410.49,409.57,410.24,30676.0,375.0565,375.4681,374.6266,375.2394,30676.0
2021-12-13 10:15:00,410.11,410.31,409.31,409.63,35343.0,375.1205,375.3035,374.3888,374.6815,35343.0
2021-12-13 10:20:00,409.53,409.54,408.36,408.48,21141.0,374.59,374.5991,373.5198,373.6296,21141.0
2021-12-13 10:25:00,408.46,408.65,407.39,407.75,23330.0,373.6113,373.7851,372.6326,372.9619,23330.0
2021-12-13 10:30:00,407.61,408.19,407.6,407.88,35823.0,372.8338,373.3643,372.8247,373.0808,35823.0
2021-12-13 10:35:00,407.74,408.2,407.21,407.55,20837.0,372.9527,373.3735,372.4679,372.7789,20837.0
2021-12-13 10:40:00,407.49,407.64,406.63,406.64,24507.0,372.7241,372.8613,371.9374,371.9466,24507.0
2021-12-13 10:45:00,406.62,407.39,406.49,407.13,25135.0,371.9283,372.6326,371.8094,372.3948,25135.0
2021-12-13 10:50:00,407.12,408.65,407.12,408.55,22951.0,372.3856,373.7851,372.3856,373.6936,22951.0
2021-12-13 10:55:00,408.48,409.58,408.37,408.86,21150.0,373.6296,374.6357,373.529,373.9772,21150.0
2021-12-13 11:00:00,408.85,409.3,407.55,407.78,14986.0,373.968,374.3796,372.7789,372.9893,14986.0
2021-12-13 11:05:00,407.84,408.26,407.79,408.05,21049.0,373.0442,373.4284,372.9985,373.2363,21049.0
2021-12-13 11:10:00,408.09,408.16,407.34,407.74,15710.0,373.2729,373.3369,372.5868,372.9527,15710.0
2021-12-13 11:15:00,407.65,408.26,406.81,406.94,18880.0,372.8704,373.4284,372.1021,372.221,18880.0
2021-12-13 11:20:00,406.98,407.56,406.88,406.98,13606.0,372.2576,372.7881,372.1661,372.2576,13606.0
2021-12-13 11:25:00,406.84,407.38,406.75,407.05,17826.0,372.1295,372.6234,372.0472,372.3216,17826.0
2021-12-13 11:30:00,407.12,407.95,406.92,407.76,15313.0,372.3856,373.1448,372.2027,372.971,15313.0
2021-12-13 11:35:00,407.88,408.3,407.6,408.24,15475.0,373.0808,373.4649,372.8247,373.4101,15475.0
2021-12-13 11:40:00,408.34,408.45,407.86,407.99,7688.0,373.5015,373.6021,373.0625,373.1814,7688.0
2021-12-13 11:45:00,408.03,408.03,407.45,407.67,10653.0,373.218,373.218,372.6875,372.8887,10653.0
2021-12-13 11:50:00,407.74,407.81,407.23,407.75,12028.0,372.9527,373.0167,372.4862,372.9619,12028.0
2021-12-13 11:55:00,407.61,407.7,407.29,407.36,15389.0,372.8338,372.9161,372.5411,372.6051,15389.0
2021-12-13 12:00:00,407.33,407.39,406.66,407.11,11994.0,372.5777,372.6326,371.9649,372.3765,11994.0
2021-12-13 12:05:00,407.02,407.44,406.87,406.94,27932.0,372.2941,372.6783,372.1569,372.221,27932.0
2021-12-13 12:10:00,407.05,407.95,406.98,407.64,19105.0,372.3216,373.1448,372.2576,372.8613,19105.0
2021-12-13 12:15:00,407.57,407.78,407.02,407.06,8432.0,372.7972,372.9893,372.2941,372.3307,8432.0
2021-12-13 12:20:00,406.97,407.08,406.5,406.54,16951.0,372.2484,372.349,371.8185,371.8551,16951.0
2021-12-13 12:25:00,406.56,407.17,406.56,406.88,15820.0,371.8734,372.4314,371.8734,372.1661,15820.0
2021-12-13 12:30:00,406.96,407.34,406.83,406.97,12509.0,372.2393,372.5868,372.1204,372.2484,12509.0
2021-12-13 12:35:00,406.95,407.69,406.85,407.69,16475.0,372.2301,372.907,372.1387,372.907,16475.0
2021-12-13 12:40:00,407.49,407.74,407.32,407.73,12369.0,372.7241,372.9527,372.5686,372.9436,12369.0
2021-12-13 12:45:00,407.58,407.8,407.28,407.54,18043.0,372.8064,373.0076,372.532,372.7698,18043.0
2021-12-13 12:50:00,407.63,407.65,407.13,407.14,8297.0,372.8521,372.8704,372.3948,372.4039,8297.0
2021-12-13 12:55:00,407.04,407.13,406.85,407.0,8897.0,372.3124,372.3948,372.1387,372.2759,8897.0
2021-12-13 13:00:00,406.94,407.11,406.64,406.74,8474.0,372.221,372.3765,371.9466,372.038,8474.0
2021-12-13 13:05:00,406.73,406.92,406.62,406.63,4625.0,372.0289,372.2027,371.9283,371.9374,4625.0
2021-12-13 13:10:00,406.7,406.89,406.64,406.76,11499.0,372.0015,372.1752,371.9466,372.0563,11499.0
2021-12-13 13:15:00,406.73,406.73,406.15,406.39,17991.0,372.0289,372.0289,371.4984,371.7179,17991.0
2021-12-13 13:20:00,406.39,406.53,405.98,406.46,18328.0,371.7179,371.846,371.3429,371.7819,18328.0
2021-12-13 13:25:00,406.38,406.64,406.33,406.38,10162.0,371.7088,371.9466,371.663,371.7088,10162.0
2021-12-13 13:30:00,406.44,406.44,405.74,406.04,16894.0,371.7636,371.7636,371.1234,371.3978,16894.0
2021-12-13 13:35:00,406.02,406.12,405.71,405.79,11814.0,371.3795,371.4709,371.0959,371.1691,11814.0
2021-12-13 13:40:00,405.7,405.92,405.5,405.76,9551.0,371.0868,371.288,370.9038,371.1416,9551.0
2021-12-13 13:45:00,405.76,405.92,405.73,405.8,6265.0,371.1416,371.288,371.1142,371.1782,6265.0
2021-12-13 13:50:00,405.72,406.25,405.7,406.12,12491.0,371.1051,371.5898,371.0868,371.4709,12491.0
2021-12-13 13:55:00,406.11,406.19,405.89,406.16,24858.0,371.4618,371.535,371.2606,371.5075,24858.0
2021-12-13 14:00:00,406.14,406.16,405.73,406.03,17764.0,371.4892,371.5075,371.1142,371.3886,17764.0
2021-12-13 14:05:00,406.02,406.04,405.57,405.67,11643.0,371.3795,371.3978,370.9679,371.0593,11643.0
2021-12-13 14:10:00,405.56,405.56,405.06,405.25,16035.0,370.9587,370.9587,370.5014,370.6752,16035.0
2021-12-13 14:15:00,405.25,405.39,404.91,405.22,22045.0,370.6752,370.8032,370.3642,370.6477,22045.0
2021-12-13 14:20:00,405.32,405.7,405.27,405.61,16239.0,370.7392,371.0868,370.6935,371.0044,16239.0
2021-12-13 14:25:00,405.61,406.09,405.5,406.09,14926.0,371.0044,371.4435,370.9038,371.4435,14926.0
2021-12-13 14:30:00,406.09,406.57,406.02,406.49,14135.0,371.4435,371.8825,371.3795,371.8094,14135.0
2021-12-13 14:35:00,406.58,406.58,405.86,406.18,14518.0,371.8917,371.8917,371.2331,371.5258,14518.0
2021-12-13 14:40:00,406.11,406.17,405.52,405.52,11850.0,371.4618,371.5167,370.9221,370.9221,11850.0
2021-12-13 14:45:00,405.51,405.6,405.23,405.27,11521.0,370.913,370.9953,370.6569,370.6935,11521.0
2021-12-13 14:50:00,405.35,405.76,405.3,405.46,9840.0,370.7666,371.1416,370.7209,370.8672,9840.0
2021-12-13 14:55:00,405.5,405.88,405.45,405.87,13506.0,370.9038,371.2514,370.8581,371.2423,13506.0
2021-12-13 15:00:00,405.9,406.14,405.7,406.09,15607.0,371.2697,371.4892,371.0868,371.4435,15607.0
2021-12-13 15:05:00,406.1,406.13,405.5,405.64,18738.0,371.4526,371.4801,370.9038,371.0319,18738.0
2021-12-13 15:10:00,405.63,405.67,405.41,405.62,15601.0,371.0227,371.0593,370.8215,371.0136,15601.0
2021-12-13 15:15:00,405.64,405.99,405.39,405.61,18612.0,371.0319,371.352,370.8032,371.0044,18612.0
2021-12-13 15:20:00,405.61,406.02,405.56,405.81,19390.0,371.0044,371.3795,370.9587,371.1874,19390.0
2021-12-13 15:25:00,405.78,406.05,405.66,405.92,15237.0,371.1599,371.4069,371.0502,371.288,15237.0
2021-12-13 15:30:00,405.9,406.02,405.18,405.41,24791.0,371.2697,371.3795,370.6111,370.8215,24791.0
2021-12-13 15:35:00,405.49,406.2,405.42,406.1,25796.0,370.8947,371.5441,370.8307,371.4526,25796.0
2021-12-13 15:40:00,406.15,406.61,406.09,406.32,39192.0,371.4984,371.9191,371.4435,371.6539,39192.0
2021-12-13 15:45:00,406.31,406.42,405.7,405.7,52018.0,371.6447,371.7453,371.0868,371.0868,52018.0
2021-12-13 15:50:00,405.5,405.6,404.83,404.89,60580.0,370.9038,370.9953,370.291,370.3459,60580.0
2021-12-13 15:55:00,404.9,405.33,404.51,405.32,179180.0,370.355,370.7483,369.9983,370.7392,179180.0
2021-12-14 09:30:00,403.45,405.68,402.62,405.68,121258.0,369.0287,371.0685,368.2695,371.0685,121258.0
2021-12-14 09:35:00,405.26,405.39,402.01,402.62,47440.0,370.6843,370.8032,367.7116,368.2695,47440.0
2021-12-14 09:40:00,402.88,404.29,402.7,404.08,29946.0,368.5074,369.7971,368.3427,369.605,29946.0
2021-12-14 09:45:00,404.4,404.4,402.85,403.53,32138.0,369.8977,369.8977,368.4799,369.1019,32138.0
2021-12-14 09:50:00,403.72,404.6,403.36,404.36,17470.0,369.2757,370.0806,368.9464,369.8611,17470.0
2021-12-14 09:55:00,404.52,404.52,402.84,403.38,16129.0,370.0074,370.0074,368.4708,368.9647,16129.0
2021-12-14 10:00:00,403.45,404.14,402.97,403.6,21415.0,369.0287,369.6599,368.5897,369.1659,21415.0
2021-12-14 10:05:00,403.69,404.11,403.01,403.18,18898.0,369.2483,369.6324,368.6263,368.7818,18898.0
2021-12-14 10:10:00,403.19,403.99,403.0,403.92,22328.0,368.7909,369.5227,368.6171,369.4586,22328.0
2021-12-14 10:15:00,403.76,404.1,403.63,403.73,19375.0,369.3123,369.6233,369.1934,369.2848,19375.0
2021-12-14 10:20:00,403.73,404.72,403.2,404.49,22309.0,369.2848,370.1904,368.8001,369.98,22309.0
2021-12-14 10:25:00,404.4,405.16,404.28,404.97,21670.0,369.8977,370.5928,369.7879,370.419,21670.0
2021-12-14 10:30:00,404.95,404.95,403.87,403.92,14578.0,370.4008,370.4008,369.4129,369.4586,14578.0
2021-12-14 10:35:00,404.08,404.18,402.39,402.5,13008.0,369.605,369.6965,368.0592,368.1598,13008.0
2021-12-14 10:40:00,402.57,402.81,401.91,402.36,26139.0,368.2238,368.4433,367.6201,368.0317,26139.0
2021-12-14 10:45:00,402.43,402.71,402.0,402.18,11155.0,368.0958,368.3519,367.7024,367.8671,11155.0
2021-12-14 10:50:00,402.21,402.22,401.14,401.27,27782.0,367.8945,367.9037,366.9158,367.0347,27782.0
2021-12-14 10:55:00,401.16,401.19,400.19,401.14,29134.0,366.9341,366.9615,366.0469,366.9158,29134.0
2021-12-14 11:00:00,401.2,401.29,400.62,400.98,45446.0,366.9707,367.053,366.4402,366.7695,45446.0
2021-12-14 11:05:00,401.21,401.52,400.41,400.41,24882.0,366.9798,367.2634,366.2481,366.2481,24882.0
2021-12-14 11:10:00,400.44,401.13,400.16,400.43,25506.0,366.2755,366.9067,366.0194,366.2664,25506.0
2021-12-14 11:15:00,400.43,400.65,399.61,399.94,29402.0,366.2664,366.4676,365.5164,365.8182,29402.0
2021-12-14 11:20:00,399.87,400.9,399.87,400.59,25497.0,365.7542,366.6963,365.7542,366.4127,25497.0
2021-12-14 11:25:00,400.78,401.09,400.56,400.85,16313.0,366.5865,366.8701,366.3853,366.6506,16313.0
2021-12-14 11:30:00,400.81,401.49,400.75,400.96,15763.0,366.614,367.236,366.5591,366.7512,15763.0
2021-12-14 11:35:00,400.89,401.47,400.84,401.27,26901.0,366.6871,367.2177,366.6414,367.0347,26901.0
2021-12-14 11:40:00,401.34,401.94,401.23,401.33,20503.0,367.0988,367.6476,366.9981,367.0896,20503.0
2021-12-14 11:45:00,401.23,401.5,400.68,400.69,20000.0,366.9981,367.2451,366.4951,366.5042,20000.0
2021-12-14 11:50:00,400.64,401.15,400.35,400.35,19434.0,366.4585,366.925,366.1932,366.1932,19434.0
2021-12-14 11:55:00,400.47,400.59,399.84,399.93,14368.0,366.303,366.4127,365.7267,365.809,14368.0
2021-12-14 12:00:00,399.98,399.99,399.13,399.38,17077.0,365.8548,365.8639,365.0773,365.306,17077.0
2021-12-14 12:05:00,399.24,399.79,399.07,399.74,17292.0,365.1779,365.681,365.0224,365.6353,17292.0
2021-12-14 12:10:00,399.76,399.89,399.24,399.6,14710.0,365.6536,365.7725,365.1779,365.5072,14710.0
2021-12-14 12:15:00,399.54,399.71,399.2,399.71,17489.0,365.4523,365.6078,365.1413,365.6078,17489.0
2021-12-14 12:20:00,399.73,400.31,399.29,399.29,15748.0,365.6261,366.1566,365.2237,365.2237,15748.0
2021-12-14 12:25:00,399.34,399.89,399.25,399.76,13612.0,365.2694,365.7725,365.1871,365.6536,13612.0
2021-12-14 12:30:00,399.93,400.02,399.51,399.81,10202.0,365.809,365.8914,365.4249,365.6993,10202.0
2021-12-14 12:35:00,399.92,400.16,399.5,399.54,15982.0,365.7999,366.0194,365.4157,365.4523,15982.0
2021-12-14 12:40:00,399.48,399.7,399.34,399.4,11575.0,365.3974,365.5987,365.2694,365.3243,11575.0
2021-12-14 12:45:00,399.29,399.29,398.54,398.88,19545.0,365.2237,365.2237,364.5376,364.8486,19545.0
2021-12-14 12:50:00,398.88,399.16,398.73,399.16,14778.0,364.8486,365.1047,364.7114,365.1047,14778.0
2021-12-14 12:55:00,399.13,399.35,399.08,399.08,11432.0,365.0773,365.2785,365.0316,365.0316,11432.0
2021-12-14 13:00:00,399.13,399.51,399.06,399.34,16214.0,365.0773,365.4249,365.0133,365.2694,16214.0
2021-12-14 13:05:00,399.38,400.01,399.22,399.91,19669.0,365.306,365.8822,365.1596,365.7908,19669.0
2021-12-14 13:10:00,399.86,400.28,399.86,400.13,15429.0,365.745,366.1292,365.745,365.992,15429.0
2021-12-14 13:15:00,400.19,400.19,399.51,399.53,13709.0,366.0469,366.0469,365.4249,365.4432,13709.0
2021-12-14 13:20:00,399.46,399.53,399.24,399.46,14754.0,365.3791,365.4432,365.1779,365.3791,14754.0
2021-12-14 13:25:00,399.47,400.07,399.17,399.85,14790.0,365.3883,365.9371,365.1139,365.7359,14790.0
2021-12-14 13:30:00,399.75,400.3,399.67,400.02,16040.0,365.6444,366.1475,365.5712,365.8914,16040.0
2021-12-14 13:35:00,400.02,400.19,399.36,399.47,23148.0,365.8914,366.0469,365.2877,365.3883,23148.0
2021-12-14 13:40:00,399.47,399.5,399.0,399.0,14716.0,365.3883,365.4157,364.9584,364.9584,14716.0
2021-12-14 13:45:00,398.96,399.08,398.63,398.81,19207.0,364.9218,365.0316,364.62,364.7846,19207.0
2021-12-14 13:50:00,398.84,399.16,398.15,398.25,21181.0,364.812,365.1047,364.1809,364.2724,21181.0
2021-12-14 13:55:00,398.2,398.84,398.08,398.68,22130.0,364.2266,364.812,364.1169,364.6657,22130.0
2021-12-14 14:00:00,398.7,399.18,398.57,399.13,22863.0,364.684,365.123,364.5651,365.0773,22863.0
2021-12-14 14:05:00,399.08,399.28,398.71,399.09,19631.0,365.0316,365.2145,364.6931,365.0407,19631.0
2021-12-14 14:10:00,399.2,399.62,399.05,399.21,25803.0,365.1413,365.5255,365.0041,365.1505,25803.0
2021-12-14 14:15:00,399.19,400.13,399.16,400.07,20774.0,365.1322,365.992,365.1047,365.9371,20774.0
2021-12-14 14:20:00,400.09,400.15,399.48,399.52,16495.0,365.9554,366.0103,365.3974,365.434,16495.0
2021-12-14 14:25:00,399.57,399.87,399.22,399.55,16650.0,365.4798,365.7542,365.1596,365.4615,16650.0
2021-12-14 14:30:00,399.55,399.85,399.29,399.66,15504.0,365.4615,365.7359,365.2237,365.5621,15504.0
2021-12-14 14:35:00,399.64,400.08,399.36,399.85,20560.0,365.5438,365.9463,365.2877,365.7359,20560.0
2021-12-14 14:40:00,399.84,400.08,399.78,399.99,13416.0,365.7267,365.9463,365.6718,365.8639,13416.0
2021-12-14 14:45:00,399.94,400.57,399.94,399.97,21246.0,365.8182,366.3944,365.8182,365.8456,21246.0
2021-12-14 14:50:00,399.96,400.36,399.93,400.23,17871.0,365.8365,366.2024,365.809,366.0835,17871.0
2021-12-14 14:55:00,400.24,400.56,400.01,400.53,21372.0,366.0926,366.3853,365.8822,366.3579,21372.0
2021-12-14 15:00:00,400.54,401.06,400.52,401.0,14022.0,366.367,366.8426,366.3487,366.7878,14022.0
2021-12-14 15:05:00,401.06,401.13,400.57,400.98,17537.0,366.8426,366.9067,366.3944,366.7695,17537.0
2021-12-14 15:10:00,400.97,401.15,400.79,401.02,21587.0,366.7603,366.925,366.5957,366.8061,21587.0
2021-12-14 15:15:00,401.06,401.64,400.84,401.56,17792.0,366.8426,367.3732,366.6414,367.3,17792.0
2021-12-14 15:20:00,401.64,401.64,401.15,401.55,18551.0,367.3732,367.3732,366.925,367.2908,18551.0
2021-12-14 15:25:00,401.5,401.51,401.09,401.43,16763.0,367.2451,367.2542,366.8701,367.1811,16763.0
2021-12-14 15:30:00,401.48,402.34,401.17,402.34,25224.0,367.2268,368.0134,366.9433,368.0134,25224.0
2021-12-14 15:35:00,402.34,402.74,402.12,402.22,19360.0,368.0134,368.3793,367.8122,367.9037,19360.0
2021-12-14 15:40:00,402.18,402.18,401.71,401.73,28877.0,367.8671,367.8671,367.4372,367.4555,28877.0
2021-12-14 15:45:00,401.65,401.79,400.94,400.94,32294.0,367.3823,367.5104,366.7329,366.7329,32294.0
2021-12-14 15:50:00,401.04,401.66,400.9,401.17,73914.0,366.8243,367.3914,366.6963,366.9433,73914.0
2021-12-14 15:55:00,401.17,402.26,400.8,402.2,185304.0,366.9433,367.9403,366.6048,367.8854,185304.0
2021-12-15 09:30:00,400.62,402.98,400.0,402.15,120954.0,366.4402,368.5988,365.8731,367.8396,120954.0
2021-12-15 09:35:00,401.95,402.59,400.5,400.81,37340.0,367.6567,368.2421,366.3304,366.614,37340.0
2021-12-15 09:40:00,400.99,402.61,400.27,402.0,31864.0,366.7786,368.2604,366.12,367.7024,31864.0
2021-12-15 09:45:00,402.03,403.68,401.44,402.88,35239.0,367.7299,369.2391,367.1902,368.5074,35239.0
2021-12-15 09:50:00,402.81,403.5,402.05,402.55,22656.0,368.4433,369.0745,367.7482,368.2055,22656.0
2021-12-15 09:55:00,402.53,402.71,400.94,401.83,43528.0,368.1872,368.3519,366.7329,367.5469,43528.0
2021-12-15 10:00:00,401.63,402.74,401.2,402.3,33507.0,367.364,368.3793,366.9707,367.9768,33507.0
2021-12-15 10:05:00,402.27,403.55,402.01,403.55,34391.0,367.9494,369.1202,367.7116,369.1202,34391.0
2021-12-15 10:10:00,403.56,404.38,403.01,403.62,30623.0,369.1293,369.8794,368.6263,369.1842,30623.0
2021-12-15 10:15:00,403.68,404.23,403.05,403.27,15443.0,369.2391,369.7422,368.6629,368.8641,15443.0
2021-12-15 10:20:00,403.1,403.82,403.0,403.0,23143.0,368.7086,369.3672,368.6171,368.6171,23143.0
2021-12-15 10:25:00,402.93,403.53,402.57,402.84,30693.0,368.5531,369.1019,368.2238,368.4708,30693.0
2021-12-15 10:30:00,402.96,403.67,402.56,403.2,57001.0,368.5805,369.23,368.2147,368.8001,57001.0
2021-12-15 10:35:00,403.1,403.44,402.7,403.41,21599.0,368.7086,369.0196,368.3427,368.9921,21599.0
2021-12-15 10:40:00,403.39,403.57,402.76,402.84,20640.0,368.9739,369.1385,368.3976,368.4708,20640.0
2021-12-15 10:45:00,402.81,403.38,402.65,402.66,16229.0,368.4433,368.9647,368.297,368.3061,16229.0
2021-12-15 10:50:00,402.57,402.58,401.29,401.35,14962.0,368.2238,368.233,367.053,367.1079,14962.0
2021-12-15 10:55:00,401.22,401.83,400.91,401.7,15537.0,366.989,367.5469,366.7054,367.428,15537.0
2021-12-15 11:00:00,401.63,401.73,401.03,401.47,9302.0,367.364,367.4555,366.8152,367.2177,9302.0
2021-12-15 11:05:00,401.4,401.4,400.41,400.57,12106.0,367.1536,367.1536,366.2481,366.3944,12106.0
2021-12-15 11:10:00,400.66,400.99,400.21,400.54,37159.0,366.4768,366.7786,366.0652,366.367,37159.0
2021-12-15 11:15:00,400.64,400.81,400.41,400.61,23738.0,366.4585,366.614,366.2481,366.431,23738.0
2021-12-15 11:20:00,400.62,401.0,400.4,400.48,12635.0,366.4402,366.7878,366.2389,366.3121,12635.0
2021-12-15 11:25:00,400.49,400.63,400.1,400.16,15325.0,366.3213,366.4493,365.9645,366.0194,15325.0
2021-12-15 11:30:00,400.22,400.41,400.06,400.09,16732.0,366.0743,366.2481,365.928,365.9554,16732.0
2021-12-15 11:35:00,400.08,400.36,399.54,399.82,14914.0,365.9463,366.2024,365.4523,365.7084,14914.0
2021-12-15 11:40:00,399.72,399.94,399.39,399.92,32137.0,365.617,365.8182,365.3151,365.7999,32137.0
2021-12-15 11:45:00,399.89,401.66,399.89,401.42,35928.0,365.7725,367.3914,365.7725,367.1719,35928.0
2021-12-15 11:50:00,401.28,402.08,401.01,402.05,19129.0,367.0439,367.7756,366.7969,367.7482,19129.0
2021-12-15 11:55:00,402.07,402.35,401.57,401.97,12798.0,367.7665,368.0226,367.3091,367.675,12798.0
2021-12-15 12:00:00,402.0,402.98,402.0,402.71,14970.0,367.7024,368.5988,367.7024,368.3519,14970.0
2021-12-15 12:05:00,402.74,402.94,402.31,402.61,11260.0,368.3793,368.5622,367.986,368.2604,11260.0
2021-12-15 12:10:00,402.63,403.25,402.44,403.06,11797.0,368.2787,368.8458,368.1049,368.672,11797.0
2021-12-15 12:15:00,402.99,403.33,402.76,402.92,13854.0,368.608,368.919,368.3976,368.544,13854.0
2021-12-15 12:20:00,402.97,403.32,402.88,403.13,12962.0,368.5897,368.9098,368.5074,368.736,12962.0
2021-12-15 12:25:00,403.0,403.58,402.86,403.45,15353.0,368.6171,369.1476,368.4891,369.0287,15353.0
2021-12-15 12:30:00,403.47,403.49,403.0,403.42,14467.0,369.047,369.0653,368.6171,369.0013,14467.0
2021-12-15 12:35:00,403.49,404.13,403.47,404.03,20821.0,369.0653,369.6507,369.047,369.5592,20821.0
2021-12-15 12:40:00,403.94,403.95,403.0,403.05,12642.0,369.4769,369.4861,368.6171,368.6629,12642.0
2021-12-15 12:45:00,403.09,403.59,403.04,403.21,11563.0,368.6994,369.1568,368.6537,368.8092,11563.0
2021-12-15 12:50:00,403.21,403.47,403.15,403.35,10133.0,368.8092,369.047,368.7543,368.9373,10133.0
2021-12-15 12:55:00,403.34,403.75,403.07,403.16,23470.0,368.9281,369.3031,368.6812,368.7635,23470.0
2021-12-15 13:00:00,403.15,403.25,402.89,402.89,16376.0,368.7543,368.8458,368.5165,368.5165,16376.0
2021-12-15 13:05:00,402.91,403.37,402.69,403.35,20289.0,368.5348,368.9556,368.3336,368.9373,20289.0
2021-12-15 13:10:00,403.41,403.43,402.9,403.05,13268.0,368.9921,369.0104,368.5257,368.6629,13268.0
2021-12-15 13:15:00,403.04,403.52,402.98,403.44,15070.0,368.6537,369.0928,368.5988,369.0196,15070.0
2021-12-15 13:20:00,403.48,403.48,402.71,402.88,15368.0,369.0562,369.0562,368.3519,368.5074,15368.0
2021-12-15 13:25:00,402.65,402.93,402.62,402.7,11091.0,368.297,368.5531,368.2695,368.3427,11091.0
2021-12-15 13:30:00,402.75,402.76,402.25,402.3,14046.0,368.3885,368.3976,367.9311,367.9768,14046.0
2021-12-15 13:35:00,402.23,403.15,402.18,402.79,19482.0,367.9128,368.7543,367.8671,368.425,19482.0
2021-12-15 13:40:00,402.79,403.22,402.74,403.12,20053.0,368.425,368.8184,368.3793,368.7269,20053.0
2021-12-15 13:45:00,403.02,403.17,402.8,403.03,16449.0,368.6354,368.7726,368.4342,368.6446,16449.0
2021-12-15 13:50:00,403.13,403.2,402.39,402.59,22166.0,368.736,368.8001,368.0592,368.2421,22166.0
2021-12-15 13:55:00,402.65,402.93,401.89,402.93,30239.0,368.297,368.5531,367.6018,368.5531,30239.0
2021-12-15 14:00:00,402.76,403.31,401.55,403.31,34244.0,368.3976,368.9007,367.2908,368.9007,34244.0
2021-12-15 14:05:00,403.4,404.1,403.23,403.97,92709.0,368.983,369.6233,368.8275,369.5044,92709.0
2021-12-15 14:10:00,403.88,404.58,403.51,404.19,24965.0,369.422,370.0623,369.0836,369.7056,24965.0
2021-12-15 14:15:00,404.07,404.62,403.69,404.14,31961.0,369.5958,370.0989,369.2483,369.6599,31961.0
2021-12-15 14:20:00,404.27,404.31,403.09,403.29,25118.0,369.7788,369.8154,368.6994,368.8824,25118.0
2021-12-15 14:25:00,403.26,403.27,402.37,402.94,26154.0,368.8549,368.8641,368.0409,368.5622,26154.0
2021-12-15 14:30:00,402.9,403.7,402.8,403.36,23156.0,368.5257,369.2574,368.4342,368.9464,23156.0
2021-12-15 14:35:00,403.44,404.83,403.28,404.75,30988.0,369.0196,370.291,368.8732,370.2178,30988.0
2021-12-15 14:40:00,404.57,405.28,404.46,404.87,27822.0,370.0532,370.7026,369.9526,370.3276,27822.0
2021-12-15 14:45:00,404.83,405.15,404.42,404.69,22712.0,370.291,370.5837,369.916,370.1629,22712.0
2021-12-15 14:50:00,404.6,405.14,404.26,404.47,39463.0,370.0806,370.5745,369.7696,369.9617,39463.0
2021-12-15 14:55:00,404.49,404.84,403.57,404.17,27461.0,369.98,370.3001,369.1385,369.6873,27461.0
2021-12-15 15:00:00,404.35,404.37,403.59,403.75,25101.0,369.8519,369.8702,369.1568,369.3031,25101.0
2021-12-15 15:05:00,403.73,405.03,403.72,404.9,27494.0,369.2848,370.4739,369.2757,370.355,27494.0
2021-12-15 15:10:00,404.9,405.22,404.7,405.22,28070.0,370.355,370.6477,370.1721,370.6477,28070.0
2021-12-15 15:15:00,405.28,406.28,405.28,405.76,36470.0,370.7026,371.6173,370.7026,371.1416,36470.0
2021-12-15 15:20:00,405.85,407.06,405.85,406.81,39872.0,371.224,372.3307,371.224,372.1021,39872.0
2021-12-15 15:25:00,406.74,407.64,406.43,407.64,40763.0,372.038,372.8613,371.7545,372.8613,40763.0
2021-12-15 15:30:00,407.66,407.76,406.74,406.84,63760.0,372.8795,372.971,372.038,372.1295,63760.0
2021-12-15 15:35:00,406.89,407.12,406.59,407.01,62338.0,372.1752,372.3856,371.9008,372.285,62338.0
2021-12-15 15:40:00,407.03,407.25,406.65,406.85,63774.0,372.3033,372.5045,371.9557,372.1387,63774.0
2021-12-15 15:45:00,406.91,407.19,405.54,405.54,73480.0,372.1935,372.4496,370.9404,370.9404,73480.0
2021-12-15 15:50:00,405.41,407.1,405.19,406.87,85890.0,370.8215,372.3673,370.6203,372.1569,85890.0
2021-12-15 15:55:00,406.84,407.93,406.52,407.77,161549.0,372.1295,373.1265,371.8368,372.9802,161549.0
2021-12-16 09:30:00,408.4,408.87,404.83,405.05,129440.0,373.5564,373.9863,370.291,370.4922,129440.0
2021-12-16 09:35:00,405.05,406.43,402.47,403.6,49502.0,370.4922,371.7545,368.1323,369.1659,49502.0
2021-12-16 09:40:00,403.58,403.71,402.26,403.02,27879.0,369.1476,369.2665,367.9403,368.6354,27879.0
2021-12-16 09:45:00,402.77,403.28,401.5,402.13,39277.0,368.4067,368.8732,367.2451,367.8214,39277.0
2021-12-16 09:50:00,402.03,402.04,400.77,401.71,33659.0,367.7299,367.739,366.5774,367.4372,33659.0
2021-12-16 09:55:00,401.67,402.99,400.59,402.39,47322.0,367.4006,368.608,366.4127,368.0592,47322.0
2021-12-16 10:00:00,402.4,404.55,402.2,404.27,47099.0,368.0683,370.0349,367.8854,369.7788,47099.0
2021-12-16 10:05:00,404.1,405.97,404.03,404.16,39553.0,369.6233,371.3337,369.5592,369.6782,39553.0
2021-12-16 10:10:00,404.25,404.37,402.68,402.83,19265.0,369.7605,369.8702,368.3244,368.4616,19265.0
2021-12-16 10:15:00,402.87,403.7,402.56,403.47,21444.0,368.4982,369.2574,368.2147,369.047,21444.0
2021-12-16 10:20:00,403.37,403.75,402.79,403.44,17660.0,368.9556,369.3031,368.425,369.0196,17660.0
2021-12-16 10:25:00,403.31,404.91,403.31,404.38,16471.0,368.9007,370.3642,368.9007,369.8794,16471.0
2021-12-16 10:30:00,404.65,405.15,404.04,405.06,17000.0,370.1264,370.5837,369.5684,370.5014,17000.0
2021-12-16 10:35:00,405.11,405.13,404.01,404.33,29884.0,370.5471,370.5654,369.541,369.8337,29884.0
2021-12-16 10:40:00,404.53,404.88,403.76,404.57,13658.0,370.0166,370.3367,369.3123,370.0532,13658.0
2021-12-16 10:45:00,404.74,404.94,404.07,404.27,17362.0,370.2087,370.3916,369.5958,369.7788,17362.0
2021-12-16 10:50:00,404.3,404.4,403.03,403.3,30908.0,369.8062,369.8977,368.6446,368.8915,30908.0
2021-12-16 10:55:00,403.16,403.44,402.87,403.19,27496.0,368.7635,369.0196,368.4982,368.7909,27496.0
2021-12-16 11:00:00,403.19,403.19,401.42,401.99,47984.0,368.7909,368.7909,367.1719,367.6933,47984.0
2021-12-16 11:05:00,402.2,402.21,401.13,402.09,39599.0,367.8854,367.8945,366.9067,367.7848,39599.0
2021-12-16 11:10:00,402.01,402.75,401.5,401.66,39773.0,367.7116,368.3885,367.2451,367.3914,39773.0
2021-12-16 11:15:00,401.81,402.13,400.6,400.67,30682.0,367.5287,367.8214,366.4219,366.4859,30682.0
2021-12-16 11:20:00,400.69,401.8,400.68,401.66,42119.0,366.5042,367.5195,366.4951,367.3914,42119.0
2021-12-16 11:25:00,401.68,401.94,401.32,401.94,20244.0,367.4097,367.6476,367.0805,367.6476,20244.0
2021-12-16 11:30:00,402.05,402.07,401.08,401.45,33538.0,367.7482,367.7665,366.8609,367.1994,33538.0
2021-12-16 11:35:00,401.57,402.5,401.56,402.3,12819.0,367.3091,368.1598,367.3,367.9768,12819.0
2021-12-16 11:40:00,402.3,403.03,402.3,402.94,14514.0,367.9768,368.6446,367.9768,368.5622,14514.0
2021-12-16 11:45:00,402.95,403.14,402.5,402.83,12899.0,368.5714,368.7452,368.1598,368.4616,12899.0
2021-12-16 11:50:00,402.83,403.37,402.62,402.62,21068.0,368.4616,368.9556,368.2695,368.2695,21068.0
2021-12-16 11:55:00,402.85,403.44,402.66,402.88,11239.0,368.4799,369.0196,368.3061,368.5074,11239.0
2021-12-16 12:00:00,402.79,403.25,401.97,402.09,22061.0,368.425,368.8458,367.675,367.7848,22061.0
2021-12-16 12:05:00,402.1,402.1,401.56,401.56,16712.0,367.7939,367.7939,367.3,367.3,16712.0
2021-12-16 12:10:00,401.51,401.84,401.26,401.7,16446.0,367.2542,367.5561,367.0256,367.428,16446.0
2021-12-16 12:15:00,401.54,401.69,401.16,401.52,14138.0,367.2817,367.4189,366.9341,367.2634,14138.0
2021-12-16 12:20:00,401.54,402.5,401.54,402.07,14670.0,367.2817,368.1598,367.2817,367.7665,14670.0
2021-12-16 12:25:00,402.0,402.4,401.8,402.23,11121.0,367.7024,368.0683,367.5195,367.9128,11121.0
2021-12-16 12:30:00,402.32,402.61,401.64,401.81,22106.0,367.9951,368.2604,367.3732,367.5287,22106.0
2021-12-16 12:35:00,401.94,401.96,401.41,401.58,20302.0,367.6476,367.6659,367.1628,367.3183,20302.0
2021-12-16 12:40:00,401.55,401.64,401.12,401.28,11505.0,367.2908,367.3732,366.8975,367.0439,11505.0
2021-12-16 12:45:00,401.29,401.46,400.56,400.87,28564.0,367.053,367.2085,366.3853,366.6689,28564.0
2021-12-16 12:50:00,400.84,401.06,400.11,400.25,28504.0,366.6414,366.8426,365.9737,366.1017,28504.0
2021-12-16 12:55:00,400.22,400.22,399.38,399.38,26151.0,366.0743,366.0743,365.306,365.306,26151.0
2021-12-16 13:00:00,399.36,399.69,399.19,399.28,14695.0,365.2877,365.5895,365.1322,365.2145,14695.0
2021-12-16 13:05:00,399.29,399.99,399.14,399.89,24545.0,365.2237,365.8639,365.0864,365.7725,24545.0
2021-12-16 13:10:00,399.96,400.75,399.8,400.68,15062.0,365.8365,366.5591,365.6901,366.4951,15062.0
2021-12-16 13:15:00,400.68,400.79,400.3,400.64,18776.0,366.4951,366.5957,366.1475,366.4585,18776.0
2021-12-16 13:20:00,400.92,401.14,400.64,400.89,7199.0,366.7146,366.9158,366.4585,366.6871,7199.0
2021-12-16 13:25:00,400.89,401.1,400.41,400.41,9742.0,366.6871,366.8792,366.2481,366.2481,9742.0
2021-12-16 13:30:00,400.3,400.5,400.1,400.19,9105.0,366.1475,366.3304,365.9645,366.0469,9105.0
2021-12-16 13:35:00,400.23,400.42,399.99,400.17,12388.0,366.0835,366.2572,365.8639,366.0286,12388.0
2021-12-16 13:40:00,400.14,400.48,399.9,400.38,12326.0,366.0011,366.3121,365.7816,366.2207,12326.0
2021-12-16 13:45:00,400.31,400.93,400.11,400.76,13501.0,366.1566,366.7237,365.9737,366.5682,13501.0
2021-12-16 13:50:00,400.81,401.13,400.67,400.89,18049.0,366.614,366.9067,366.4859,366.6871,18049.0
2021-12-16 13:55:00,400.95,401.19,400.42,400.44,16515.0,366.742,366.9615,366.2572,366.2755,16515.0
2021-12-16 14:00:00,400.44,400.82,400.12,400.36,17372.0,366.2755,366.6231,365.9828,366.2024,17372.0
2021-12-16 14:05:00,400.39,400.41,400.06,400.23,13441.0,366.2298,366.2481,365.928,366.0835,13441.0
2021-12-16 14:10:00,400.27,400.43,400.16,400.27,10661.0,366.12,366.2664,366.0194,366.12,10661.0
2021-12-16 14:15:00,400.24,401.18,400.24,401.1,12098.0,366.0926,366.9524,366.0926,366.8792,12098.0
2021-12-16 14:20:00,400.99,400.99,400.38,400.41,14437.0,366.7786,366.7786,366.2207,366.2481,14437.0
2021-12-16 14:25:00,400.4,401.26,400.4,401.17,16051.0,366.2389,367.0256,366.2389,366.9433,16051.0
2021-12-16 14:30:00,401.14,401.55,401.06,401.38,12767.0,366.9158,367.2908,366.8426,367.1353,12767.0
2021-12-16 14:35:00,401.37,401.8,401.05,401.67,20137.0,367.1262,367.5195,366.8335,367.4006,20137.0
2021-12-16 14:40:00,401.83,402.19,401.49,401.56,12115.0,367.5469,367.8762,367.236,367.3,12115.0
2021-12-16 14:45:00,401.46,401.46,399.67,399.67,11258.0,367.2085,367.2085,365.5712,365.5712,11258.0
2021-12-16 14:50:00,399.77,399.97,399.32,399.32,21383.0,365.6627,365.8456,365.2511,365.2511,21383.0
2021-12-16 14:55:00,399.46,399.84,399.29,399.76,17832.0,365.3791,365.7267,365.2237,365.6536,17832.0
2021-12-16 15:00:00,399.71,399.95,399.38,399.84,20897.0,365.6078,365.8273,365.306,365.7267,20897.0
2021-12-16 15:05:00,400.09,400.16,399.32,399.34,26402.0,365.9554,366.0194,365.2511,365.2694,26402.0
2021-12-16 15:10:00,399.31,399.4,398.12,398.76,80074.0,365.2419,365.3243,364.1535,364.7389,80074.0
2021-12-16 15:15:00,398.7,399.36,398.18,399.33,63978.0,364.684,365.2877,364.2084,365.2602,63978.0
2021-12-16 15:20:00,399.36,399.78,399.31,399.76,63697.0,365.2877,365.6718,365.2419,365.6536,63697.0
2021-12-16 15:25:00,399.8,400.25,399.69,400.08,66269.0,365.6901,366.1017,365.5895,365.9463,66269.0
2021-12-16 15:30:00,400.14,400.64,399.63,400.62,37621.0,366.0011,366.4585,365.5346,366.4402,37621.0
2021-12-16 15:35:00,400.56,401.05,400.21,400.92,49977.0,366.3853,366.8335,366.0652,366.7146,49977.0
2021-12-16 15:40:00,400.86,401.12,399.64,399.64,37723.0,366.6597,366.8975,365.5438,365.5438,37723.0
2021-12-16 15:45:00,399.65,400.0,398.81,398.9,42455.0,365.5529,365.8731,364.7846,364.8669,42455.0
2021-12-16 15:50:00,398.99,400.69,398.99,399.66,64242.0,364.9492,366.5042,364.9492,365.5621,64242.0
2021-12-16 15:55:00,399.69,400.06,399.37,399.49,178407.0,365.5895,365.928,365.2968,365.4066,178407.0
2021-12-17 09:30:00,396.97,397.98,396.25,397.19,913407.0,363.1016,364.0254,362.443,363.3028,913407.0
2021-12-17 09:35:00,397.17,397.81,394.86,394.96,52513.0,363.2845,363.8699,361.1716,361.2631,52513.0
2021-12-17 09:40:00,395.2,395.24,393.42,393.92,58475.0,361.4826,361.5192,359.8545,360.3118,58475.0
2021-12-17 09:45:00,393.66,395.64,393.0,395.64,46931.0,360.074,361.8851,359.4703,361.8851,46931.0
2021-12-17 09:50:00,395.65,396.18,394.63,394.75,44675.0,361.8942,362.379,360.9612,361.071,44675.0
2021-12-17 09:55:00,394.8,395.63,394.49,395.63,63331.0,361.1167,361.8759,360.8332,361.8759,63331.0
2021-12-17 10:00:00,395.52,395.52,393.38,393.53,40316.0,361.7753,361.7753,359.8179,359.9551,40316.0
2021-12-17 10:05:00,393.64,393.72,393.02,393.35,30159.0,360.0557,360.1289,359.4886,359.7904,30159.0
2021-12-17 10:10:00,393.3,393.38,391.9,392.5,27506.0,359.7447,359.8179,358.4641,359.013,27506.0
2021-12-17 10:15:00,392.4,392.41,391.51,391.97,44567.0,358.9215,358.9306,358.1074,358.5282,44567.0
2021-12-17 10:20:00,391.94,392.16,391.4,392.03,45204.0,358.5007,358.702,358.0068,358.5831,45204.0
2021-12-17 10:25:00,391.94,391.94,390.53,390.91,40834.0,358.5007,358.5007,357.211,357.5586,40834.0
2021-12-17 10:30:00,390.77,391.71,390.56,391.22,43164.0,357.4306,358.2904,357.2385,357.8422,43164.0
2021-12-17 10:35:00,391.35,392.95,391.33,392.21,27417.0,357.9611,359.4246,357.9428,358.7477,27417.0
2021-12-17 10:40:00,392.21,392.52,391.6,391.7,24421.0,358.7477,359.0313,358.1897,358.2812,24421.0
2021-12-17 10:45:00,391.88,393.55,391.87,393.46,19246.0,358.4459,359.9734,358.4367,359.8911,19246.0
2021-12-17 10:50:00,393.31,394.07,393.23,394.07,17801.0,359.7538,360.449,359.6807,360.449,17801.0
2021-12-17 10:55:00,394.07,394.07,392.58,392.97,25249.0,360.449,360.449,359.0861,359.4429,25249.0
2021-12-17 11:00:00,392.97,392.97,391.33,391.34,20478.0,359.4429,359.4429,357.9428,357.9519,20478.0
2021-12-17 11:05:00,391.36,391.88,390.78,391.57,32557.0,357.9702,358.4459,357.4397,358.1623,32557.0
2021-12-17 11:10:00,391.48,392.41,391.46,392.12,27358.0,358.08,358.9306,358.0617,358.6654,27358.0
2021-12-17 11:15:00,392.29,392.39,391.21,391.25,27819.0,358.8209,358.9123,357.833,357.8696,27819.0
2021-12-17 11:20:00,391.18,391.94,390.91,391.84,27032.0,357.8056,358.5007,357.5586,358.4093,27032.0
2021-12-17 11:25:00,391.85,391.85,390.55,391.28,22468.0,358.4184,358.4184,357.2293,357.897,22468.0
2021-12-17 11:30:00,391.16,391.73,390.27,390.27,30903.0,357.7873,358.3087,356.9732,356.9732,30903.0
2021-12-17 11:35:00,390.42,390.57,389.49,389.79,40010.0,357.1104,357.2476,356.2598,356.5342,40010.0
2021-12-17 11:40:00,389.75,389.94,389.01,389.63,24047.0,356.4976,356.6714,355.8207,356.3878,24047.0
2021-12-17 11:45:00,389.81,389.87,388.74,389.03,33191.0,356.5525,356.6073,355.5737,355.839,33191.0
2021-12-17 11:50:00,389.02,389.32,388.35,388.95,39633.0,355.8299,356.1043,355.217,355.7658,39633.0
2021-12-17 11:55:00,388.88,389.57,388.87,389.57,22030.0,355.7018,356.3329,355.6927,356.3329,22030.0
2021-12-17 12:00:00,389.5,389.5,388.47,388.7,14916.0,356.2689,356.2689,355.3268,355.5372,14916.0
2021-12-17 12:05:00,388.77,388.95,387.65,387.77,48459.0,355.6012,355.7658,354.5767,354.6865,48459.0
2021-12-17 12:10:00,387.92,389.04,387.85,388.94,24176.0,354.8237,355.8482,354.7597,355.7567,24176.0
2021-12-17 12:15:00,389.03,389.61,388.67,388.87,18897.0,355.839,356.3695,355.5097,355.6927,18897.0
2021-12-17 12:20:00,388.87,389.27,388.41,388.83,14768.0,355.6927,356.0585,355.2719,355.6561,14768.0
2021-12-17 12:25:00,388.9,389.25,388.49,389.1,19991.0,355.7201,356.0402,355.3451,355.903,19991.0
2021-12-17 12:30:00,389.05,389.94,389.02,389.41,22613.0,355.8573,356.6714,355.8299,356.1866,22613.0
2021-12-17 12:35:00,389.43,389.63,388.67,388.73,33715.0,356.2049,356.3878,355.5097,355.5646,33715.0
2021-12-17 12:40:00,388.8,389.36,388.72,389.1,21498.0,355.6286,356.1409,355.5555,355.903,21498.0
2021-12-17 12:45:00,389.06,389.31,388.46,388.6,18618.0,355.8664,356.0951,355.3176,355.4457,18618.0
2021-12-17 12:50:00,388.64,388.97,388.3,388.36,42933.0,355.4823,355.7841,355.1713,355.2262,42933.0
2021-12-17 12:55:00,388.38,388.97,388.35,388.76,18545.0,355.2445,355.7841,355.217,355.592,18545.0
2021-12-17 13:00:00,388.7,388.73,388.3,388.62,13854.0,355.5372,355.5646,355.1713,355.464,13854.0
2021-12-17 13:05:00,388.33,388.4,387.79,388.24,18709.0,355.1987,355.2628,354.7048,355.1164,18709.0
2021-12-17 13:10:00,388.26,388.62,388.11,388.18,23128.0,355.1347,355.464,354.9975,355.0615,23128.0
2021-12-17 13:15:00,388.04,388.58,387.88,388.39,17500.0,354.9335,355.4274,354.7871,355.2536,17500.0
2021-12-17 13:20:00,388.45,388.61,388.23,388.53,16215.0,355.3085,355.4548,355.1073,355.3817,16215.0
2021-12-17 13:25:00,388.59,389.23,388.53,389.23,69935.0,355.4365,356.0219,355.3817,356.0219,69935.0
2021-12-17 13:30:00,389.24,390.11,389.24,390.05,34545.0,356.0311,356.8269,356.0311,356.772,34545.0
2021-12-17 13:35:00,390.04,390.37,389.46,389.74,24345.0,356.7628,357.0647,356.2323,356.4884,24345.0
2021-12-17 13:40:00,389.83,390.55,389.7,390.55,12665.0,356.5708,357.2293,356.4518,357.2293,12665.0
2021-12-17 13:45:00,390.55,390.84,390.48,390.64,14822.0,357.2293,357.4946,357.1653,357.3116,14822.0
2021-12-17 13:50:00,390.8,390.94,390.45,390.51,20249.0,357.458,357.5861,357.1379,357.1927,20249.0
2021-12-17 13:55:00,390.49,390.94,390.45,390.68,15481.0,357.1744,357.5861,357.1379,357.3482,15481.0
2021-12-17 14:00:00,390.65,390.69,390.21,390.24,21471.0,357.3208,357.3574,356.9183,356.9458,21471.0
2021-12-17 14:05:00,390.31,391.03,390.31,390.96,11619.0,357.0098,357.6684,357.0098,357.6043,11619.0
2021-12-17 14:10:00,390.96,391.76,390.88,391.32,16070.0,357.6043,358.3361,357.5312,357.9336,16070.0
2021-12-17 14:15:00,391.3,391.97,391.3,391.56,18658.0,357.9153,358.5282,357.9153,358.1532,18658.0
2021-12-17 14:20:00,391.49,391.53,391.07,391.26,14233.0,358.0891,358.1257,357.705,357.8787,14233.0
2021-12-17 14:25:00,391.16,391.16,390.68,390.77,17265.0,357.7873,357.7873,357.3482,357.4306,17265.0
2021-12-17 14:30:00,390.84,391.0,390.53,390.56,19021.0,357.4946,357.6409,357.211,357.2385,19021.0
2021-12-17 14:35:00,390.58,390.58,389.74,390.05,13557.0,357.2568,357.2568,356.4884,356.772,13557.0
2021-12-17 14:40:00,390.06,390.27,389.74,389.99,16066.0,356.7811,356.9732,356.4884,356.7171,16066.0
2021-12-17 14:45:00,390.07,390.55,390.07,390.27,11543.0,356.7903,357.2293,356.7903,356.9732,11543.0
2021-12-17 14:50:00,390.0,390.35,389.77,389.94,15857.0,356.7262,357.0464,356.5159,356.6714,15857.0
2021-12-17 14:55:00,389.94,390.42,389.7,390.38,21358.0,356.6714,357.1104,356.4518,357.0738,21358.0
2021-12-17 15:00:00,390.36,390.81,389.93,390.07,20326.0,357.0555,357.4671,356.6622,356.7903,20326.0
2021-12-17 15:05:00,390.06,390.43,389.83,390.42,16861.0,356.7811,357.1196,356.5708,357.1104,16861.0
2021-12-17 15:10:00,390.34,390.39,389.7,390.05,19757.0,357.0372,357.083,356.4518,356.772,19757.0
2021-12-17 15:15:00,390.0,390.28,389.56,389.62,26207.0,356.7262,356.9824,356.3238,356.3787,26207.0
2021-12-17 15:20:00,389.58,390.19,389.51,389.85,37286.0,356.3421,356.9,356.2781,356.589,37286.0
2021-12-17 15:25:00,389.88,389.88,389.05,389.46,47755.0,356.6165,356.6165,355.8573,356.2323,47755.0
2021-12-17 15:30:00,389.41,389.46,388.2,388.55,48957.0,356.1866,356.2323,355.0798,355.4,48957.0
2021-12-17 15:35:00,388.54,388.74,387.94,388.57,57997.0,355.3908,355.5737,354.842,355.4183,57997.0
2021-12-17 15:40:00,388.6,390.06,388.51,389.35,50199.0,355.4457,356.7811,355.3634,356.1317,50199.0
2021-12-17 15:45:00,389.29,389.52,388.45,388.45,85547.0,356.0768,356.2872,355.3085,355.3085,85547.0
2021-12-17 15:50:00,388.67,389.35,387.42,387.81,147435.0,355.5097,356.1317,354.3664,354.7231,147435.0
2021-12-17 15:55:00,387.93,389.0,387.6,387.91,222630.0,354.8329,355.8116,354.531,354.8146,222630.0
2021-12-20 09:30:00,384.29,385.48,382.58,384.71,106172.0,351.5034,352.5919,349.9393,351.8876,106172.0
2021-12-20 09:35:00,384.32,385.23,383.35,383.69,27009.0,351.5309,352.3632,350.6436,350.9546,27009.0
2021-12-20 09:40:00,383.89,384.25,382.79,383.65,29449.0,351.1375,351.4668,350.1314,350.918,29449.0
2021-12-20 09:45:00,383.6,383.77,382.8,383.17,22783.0,350.8723,351.0278,350.1405,350.479,22783.0
2021-12-20 09:50:00,383.17,383.35,381.81,382.08,38229.0,350.479,350.6436,349.235,349.482,38229.0
2021-12-20 09:55:00,381.97,383.74,381.96,383.12,55339.0,349.3813,351.0003,349.3722,350.4332,55339.0
2021-12-20 10:00:00,383.09,383.84,382.52,383.06,47015.0,350.4058,351.0918,349.8844,350.3784,47015.0
2021-12-20 10:05:00,383.04,383.27,382.09,382.53,22366.0,350.3601,350.5704,349.4911,349.8936,22366.0
2021-12-20 10:10:00,382.24,382.48,380.9,381.87,49465.0,349.6283,349.8478,348.4026,349.2899,49465.0
2021-12-20 10:15:00,381.95,382.91,381.68,382.33,34323.0,349.3631,350.2411,349.1161,349.7106,34323.0
2021-12-20 10:20:00,382.31,382.99,382.01,382.8,36433.0,349.6923,350.3143,349.4179,350.1405,36433.0
2021-12-20 10:25:00,382.8,382.9,381.83,382.2,28953.0,350.1405,350.232,349.2533,349.5917,28953.0
2021-12-20 10:30:00,382.14,382.44,381.54,382.13,23484.0,349.5368,349.8112,348.988,349.5277,23484.0
2021-12-20 10:35:00,382.18,382.78,381.89,382.77,16507.0,349.5734,350.1222,349.3082,350.1131,16507.0
2021-12-20 10:40:00,382.75,383.75,382.56,383.5,29796.0,350.0948,351.0095,349.921,350.7808,29796.0
2021-12-20 10:45:00,383.54,383.66,382.67,382.86,22710.0,350.8174,350.9272,350.0216,350.1954,22710.0
2021-12-20 10:50:00,382.94,383.24,382.8,382.84,25106.0,350.2686,350.543,350.1405,350.1771,25106.0
2021-12-20 10:55:00,382.85,383.01,382.0,382.26,30829.0,350.1863,350.3326,349.4088,349.6466,30829.0
2021-12-20 11:00:00,382.13,382.59,381.93,381.95,24920.0,349.5277,349.9485,349.3448,349.3631,24920.0
2021-12-20 11:05:00,381.95,382.61,381.73,382.55,35121.0,349.3631,349.9667,349.1618,349.9119,35121.0
2021-12-20 11:10:00,382.52,382.83,382.26,382.32,24428.0,349.8844,350.168,349.6466,349.7015,24428.0
2021-12-20 11:15:00,382.41,383.16,382.39,383.06,33004.0,349.7838,350.4698,349.7655,350.3784,33004.0
2021-12-20 11:20:00,383.04,383.83,382.72,383.64,30442.0,350.3601,351.0827,350.0674,350.9089,30442.0
2021-12-20 11:25:00,383.74,383.88,383.41,383.54,18403.0,351.0003,351.1284,350.6985,350.8174,18403.0
2021-12-20 11:30:00,383.61,383.77,383.03,383.42,19964.0,350.8814,351.0278,350.3509,350.7076,19964.0
2021-12-20 11:35:00,383.45,383.93,383.29,383.78,24098.0,350.7351,351.1741,350.5887,351.0369,24098.0
2021-12-20 11:40:00,383.72,384.09,383.58,383.81,18154.0,350.982,351.3205,350.854,351.0644,18154.0
2021-12-20 11:45:00,383.87,383.94,383.39,383.85,16041.0,351.1192,351.1833,350.6802,351.101,16041.0
2021-12-20 11:50:00,383.97,384.64,383.94,384.41,18741.0,351.2107,351.8236,351.1833,351.6132,18741.0
2021-12-20 11:55:00,384.54,385.38,384.31,385.11,18885.0,351.7321,352.5004,351.5217,352.2535,18885.0
2021-12-20 12:00:00,385.01,385.6,384.63,385.46,19482.0,352.162,352.7016,351.8144,352.5736,19482.0
2021-12-20 12:05:00,385.52,385.72,385.3,385.72,14090.0,352.6285,352.8114,352.4272,352.8114,14090.0
2021-12-20 12:10:00,385.72,385.81,385.33,385.64,14111.0,352.8114,352.8937,352.4547,352.7382,14111.0
2021-12-20 12:15:00,385.61,386.32,385.55,385.83,30349.0,352.7108,353.3602,352.6559,352.912,30349.0
2021-12-20 12:20:00,385.78,385.96,385.49,385.79,10859.0,352.8663,353.0309,352.601,352.8754,10859.0
2021-12-20 12:25:00,385.71,386.36,385.65,385.97,7128.0,352.8023,353.3968,352.7474,353.0401,7128.0
2021-12-20 12:30:00,386.05,386.05,385.2,385.35,18366.0,353.1133,353.1133,352.3358,352.473,18366.0
2021-12-20 12:35:00,385.3,386.08,385.26,385.94,8978.0,352.4272,353.1407,352.3907,353.0126,8978.0
2021-12-20 12:40:00,385.88,386.11,385.81,385.87,13006.0,352.9578,353.1681,352.8937,352.9486,13006.0
2021-12-20 12:45:00,385.85,386.47,385.77,386.4,7256.0,352.9303,353.4974,352.8571,353.4334,7256.0
2021-12-20 12:50:00,386.33,386.6,386.25,386.51,15364.0,353.3694,353.6163,353.2962,353.534,15364.0
2021-12-20 12:55:00,386.41,386.48,385.65,385.74,11796.0,353.4425,353.5066,352.7474,352.8297,11796.0
2021-12-20 13:00:00,385.75,385.99,385.7,385.97,16461.0,352.8388,353.0584,352.7931,353.0401,16461.0
2021-12-20 13:05:00,386.03,386.52,385.97,386.52,9420.0,353.095,353.5432,353.0401,353.5432,9420.0
2021-12-20 13:10:00,386.58,387.12,386.43,387.11,25369.0,353.598,354.092,353.4608,354.0828,25369.0
2021-12-20 13:15:00,387.08,387.35,386.83,387.06,13237.0,354.0554,354.3023,353.8267,354.0371,13237.0
2021-12-20 13:20:00,387.08,387.64,386.83,387.64,14499.0,354.0554,354.5676,353.8267,354.5676,14499.0
2021-12-20 13:25:00,387.67,387.94,387.53,387.7,13884.0,354.595,354.842,354.467,354.6225,13884.0
2021-12-20 13:30:00,387.72,387.91,387.42,387.57,15682.0,354.6408,354.8146,354.3664,354.5036,15682.0
2021-12-20 13:35:00,387.59,387.67,387.18,387.64,12613.0,354.5219,354.595,354.1468,354.5676,12613.0
2021-12-20 13:40:00,387.72,388.24,387.71,387.99,22564.0,354.6408,355.1164,354.6316,354.8877,22564.0
2021-12-20 13:45:00,387.97,388.23,387.78,388.18,15499.0,354.8694,355.1073,354.6957,355.0615,15499.0
2021-12-20 13:50:00,388.24,388.66,387.95,388.65,25135.0,355.1164,355.5006,354.8512,355.4914,25135.0
2021-12-20 13:55:00,388.7,388.92,388.12,388.3,17080.0,355.5372,355.7384,355.0066,355.1713,17080.0
2021-12-20 14:00:00,388.44,388.76,388.22,388.37,9970.0,355.2993,355.592,355.0981,355.2353,9970.0
2021-12-20 14:05:00,388.33,389.06,388.32,388.92,12796.0,355.1987,355.8664,355.1896,355.7384,12796.0
2021-12-20 14:10:00,388.89,388.9,388.15,388.3,12651.0,355.711,355.7201,355.0341,355.1713,12651.0
2021-12-20 14:15:00,388.37,389.07,388.36,388.78,18765.0,355.2353,355.8756,355.2262,355.6103,18765.0
2021-12-20 14:20:00,388.83,389.14,388.64,388.98,9403.0,355.6561,355.9396,355.4823,355.7933,9403.0
2021-12-20 14:25:00,388.83,388.85,388.21,388.39,18191.0,355.6561,355.6744,355.089,355.2536,18191.0
2021-12-20 14:30:00,388.31,388.38,387.63,387.91,16113.0,355.1804,355.2445,354.5585,354.8146,16113.0
2021-12-20 14:35:00,388.01,388.13,387.54,387.57,10002.0,354.906,355.0158,354.4761,354.5036,10002.0
2021-12-20 14:40:00,387.61,387.94,387.06,387.19,15659.0,354.5402,354.842,354.0371,354.156,15659.0
2021-12-20 14:45:00,387.33,387.7,387.33,387.7,6391.0,354.284,354.6225,354.284,354.6225,6391.0
2021-12-20 14:50:00,387.78,388.26,387.66,388.14,7965.0,354.6957,355.1347,354.5859,355.0249,7965.0
2021-12-20 14:55:00,388.28,388.36,387.57,387.85,14345.0,355.153,355.2262,354.5036,354.7597,14345.0
2021-12-20 15:00:00,387.85,388.13,387.77,387.85,9371.0,354.7597,355.0158,354.6865,354.7597,9371.0
2021-12-20 15:05:00,387.95,388.55,387.81,388.36,14079.0,354.8512,355.4,354.7231,355.2262,14079.0
2021-12-20 15:10:00,388.34,388.47,387.84,387.95,21140.0,355.2079,355.3268,354.7505,354.8512,21140.0
2021-12-20 15:15:00,387.98,388.38,387.89,388.08,18874.0,354.8786,355.2445,354.7963,354.9701,18874.0
2021-12-20 15:20:00,388.18,388.75,388.09,388.22,15789.0,355.0615,355.5829,354.9792,355.0981,15789.0
2021-12-20 15:25:00,388.29,388.78,388.23,388.57,15367.0,355.1621,355.6103,355.1073,355.4183,15367.0
2021-12-20 15:30:00,388.44,388.44,387.92,388.06,20640.0,355.2993,355.2993,354.8237,354.9518,20640.0
2021-12-20 15:35:00,387.99,388.47,387.91,388.28,17975.0,354.8877,355.3268,354.8146,355.153,17975.0
2021-12-20 15:40:00,388.3,388.81,388.25,388.71,24381.0,355.1713,355.6378,355.1256,355.5463,24381.0
2021-12-20 15:45:00,388.71,389.02,388.4,389.02,45697.0,355.5463,355.8299,355.2628,355.8299,45697.0
2021-12-20 15:50:00,389.07,389.63,389.06,389.17,38288.0,355.8756,356.3878,355.8664,355.9671,38288.0
2021-12-20 15:55:00,389.28,390.17,389.08,389.52,160691.0,356.0677,356.8817,355.8847,356.2872,160691.0
2021-12-21 09:30:00,391.63,393.76,390.82,391.54,90641.0,358.2172,360.1655,357.4763,358.1349,90641.0
2021-12-21 09:35:00,391.04,391.71,389.86,389.86,19929.0,357.6775,358.2904,356.5982,356.5982,19929.0
2021-12-21 09:40:00,389.55,390.56,388.29,388.79,29105.0,356.3146,357.2385,355.1621,355.6195,29105.0
2021-12-21 09:45:00,388.8,388.82,386.82,386.92,27894.0,355.6286,355.6469,353.8176,353.909,27894.0
2021-12-21 09:50:00,386.69,387.02,385.87,386.08,32130.0,353.6987,354.0005,352.9486,353.1407,32130.0
2021-12-21 09:55:00,386.24,386.46,385.91,386.01,24694.0,353.287,353.4883,352.9852,353.0767,24694.0
2021-12-21 10:00:00,386.08,386.23,385.24,385.27,26378.0,353.1407,353.2779,352.3724,352.3998,26378.0
2021-12-21 10:05:00,385.49,385.93,384.8,385.14,15160.0,352.601,353.0035,351.9699,352.2809,15160.0
2021-12-21 10:10:00,385.03,385.73,384.76,385.48,22025.0,352.1803,352.8206,351.9333,352.5919,22025.0
2021-12-21 10:15:00,385.33,386.68,385.33,386.27,23467.0,352.4547,353.6895,352.4547,353.3145,23467.0
2021-12-21 10:20:00,386.37,387.0,385.7,386.06,16052.0,353.406,353.9822,352.7931,353.1224,16052.0
2021-12-21 10:25:00,385.84,385.85,384.29,384.38,34293.0,352.9212,352.9303,351.5034,351.5857,34293.0
2021-12-21 10:30:00,384.46,384.46,383.62,383.69,21331.0,351.6589,351.6589,350.8906,350.9546,21331.0
2021-12-21 10:35:00,383.64,383.98,383.24,383.65,33226.0,350.9089,351.2199,350.543,350.918,33226.0
2021-12-21 10:40:00,383.65,384.24,383.64,383.82,19539.0,350.918,351.4577,350.9089,351.0735,19539.0
2021-12-21 10:45:00,383.82,384.23,383.34,384.21,24961.0,351.0735,351.4485,350.6345,351.4302,24961.0
2021-12-21 10:50:00,384.16,385.27,384.05,385.27,13078.0,351.3845,352.3998,351.2839,352.3998,13078.0
2021-12-21 10:55:00,385.11,385.67,384.89,385.22,13646.0,352.2535,352.7657,352.0522,352.3541,13646.0
2021-12-21 11:00:00,385.31,385.51,384.63,384.71,17549.0,352.4364,352.6193,351.8144,351.8876,17549.0
2021-12-21 11:05:00,384.71,386.18,384.71,386.03,18998.0,351.8876,353.2322,351.8876,353.095,18998.0
2021-12-21 11:10:00,386.01,386.18,385.38,385.97,23554.0,353.0767,353.2322,352.5004,353.0401,23554.0
2021-12-21 11:15:00,385.84,385.89,384.91,384.98,12139.0,352.9212,352.9669,352.0705,352.1345,12139.0
2021-12-21 11:20:00,385.11,385.29,384.83,385.06,12612.0,352.2535,352.4181,351.9973,352.2077,12612.0
2021-12-21 11:25:00,385.18,385.52,384.82,385.45,13162.0,352.3175,352.6285,351.9882,352.5644,13162.0
2021-12-21 11:30:00,385.52,386.22,385.52,386.1,7223.0,352.6285,353.2687,352.6285,353.159,7223.0
2021-12-21 11:35:00,386.02,386.68,385.71,386.65,15211.0,353.0858,353.6895,352.8023,353.6621,15211.0
2021-12-21 11:40:00,386.75,387.96,386.66,387.96,15284.0,353.7535,354.8603,353.6712,354.8603,15284.0
2021-12-21 11:45:00,387.85,388.07,387.23,387.42,15208.0,354.7597,354.9609,354.1926,354.3664,15208.0
2021-12-21 11:50:00,387.36,387.76,386.97,387.7,10661.0,354.3115,354.6774,353.9548,354.6225,10661.0
2021-12-21 11:55:00,387.73,387.78,387.25,387.36,8337.0,354.6499,354.6957,354.2109,354.3115,8337.0
2021-12-21 12:00:00,387.4,388.1,387.31,387.56,16338.0,354.3481,354.9884,354.2658,354.4944,16338.0
2021-12-21 12:05:00,387.5,388.31,387.49,388.1,31285.0,354.4395,355.1804,354.4304,354.9884,31285.0
2021-12-21 12:10:00,388.2,388.58,387.83,388.44,9252.0,355.0798,355.4274,354.7414,355.2993,9252.0
2021-12-21 12:15:00,388.36,388.83,388.24,388.28,10385.0,355.2262,355.6561,355.1164,355.153,10385.0
2021-12-21 12:20:00,388.33,388.37,388.03,388.2,9897.0,355.1987,355.2353,354.9243,355.0798,9897.0
2021-12-21 12:25:00,388.2,388.29,387.91,388.23,13967.0,355.0798,355.1621,354.8146,355.1073,13967.0
2021-12-21 12:30:00,388.3,388.7,388.18,388.53,9794.0,355.1713,355.5372,355.0615,355.3817,9794.0
2021-12-21 12:35:00,388.51,388.51,388.04,388.08,7589.0,355.3634,355.3634,354.9335,354.9701,7589.0
2021-12-21 12:40:00,388.07,388.41,387.97,388.19,9582.0,354.9609,355.2719,354.8694,355.0707,9582.0
2021-12-21 12:45:00,388.19,388.67,388.14,388.67,6431.0,355.0707,355.5097,355.0249,355.5097,6431.0
2021-12-21 12:50:00,388.58,389.21,388.55,389.13,13894.0,355.4274,356.0037,355.4,355.9305,13894.0
2021-12-21 12:55:00,389.11,389.58,389.09,389.35,9032.0,355.9122,356.3421,355.8939,356.1317,9032.0
2021-12-21 13:00:00,389.33,389.33,388.85,388.89,8990.0,356.1134,356.1134,355.6744,355.711,8990.0
2021-12-21 13:05:00,388.82,388.84,388.48,388.8,7410.0,355.6469,355.6652,355.3359,355.6286,7410.0
2021-12-21 13:10:00,388.64,388.98,388.55,388.9,9654.0,355.4823,355.7933,355.4,355.7201,9654.0
2021-12-21 13:15:00,388.88,389.04,388.73,388.96,12379.0,355.7018,355.8482,355.5646,355.775,12379.0
2021-12-21 13:20:00,389.13,389.48,388.94,389.48,6945.0,355.9305,356.2506,355.7567,356.2506,6945.0
2021-12-21 13:25:00,389.45,389.51,389.18,389.37,13211.0,356.2232,356.2781,355.9762,356.15,13211.0
2021-12-21 13:30:00,389.43,389.84,389.43,389.84,8716.0,356.2049,356.5799,356.2049,356.5799,8716.0
2021-12-21 13:35:00,389.8,390.07,389.69,389.9,8928.0,356.5433,356.7903,356.4427,356.6348,8928.0
2021-12-21 13:40:00,389.9,390.02,389.78,389.87,12849.0,356.6348,356.7445,356.525,356.6073,12849.0
2021-12-21 13:45:00,389.75,390.24,389.75,389.88,7765.0,356.4976,356.9458,356.4976,356.6165,7765.0
2021-12-21 13:50:00,389.69,390.04,389.25,390.04,11060.0,356.4427,356.7628,356.0402,356.7628,11060.0
2021-12-21 13:55:00,390.08,390.13,389.72,389.75,8701.0,356.7994,356.8452,356.4701,356.4976,8701.0
2021-12-21 14:00:00,389.67,389.7,389.4,389.44,16601.0,356.4244,356.4518,356.1774,356.214,16601.0
2021-12-21 14:05:00,389.44,389.52,389.03,389.09,12007.0,356.214,356.2872,355.839,355.8939,12007.0
2021-12-21 14:10:00,389.19,389.24,388.82,388.82,10008.0,355.9854,356.0311,355.6469,355.6469,10008.0
2021-12-21 14:15:00,388.86,388.87,388.44,388.85,9608.0,355.6835,355.6927,355.2993,355.6744,9608.0
2021-12-21 14:20:00,388.83,388.88,388.7,388.8,8826.0,355.6561,355.7018,355.5372,355.6286,8826.0
2021-12-21 14:25:00,388.8,389.65,388.8,389.55,11937.0,355.6286,356.4061,355.6286,356.3146,11937.0
2021-12-21 14:30:00,389.65,389.92,389.61,389.77,12064.0,356.4061,356.6531,356.3695,356.5159,12064.0
2021-12-21 14:35:00,389.8,389.91,389.19,389.38,17023.0,356.5433,356.6439,355.9854,356.1591,17023.0
2021-12-21 14:40:00,389.41,389.72,389.4,389.67,14046.0,356.1866,356.4701,356.1774,356.4244,14046.0
2021-12-21 14:45:00,389.7,390.18,389.66,390.07,10033.0,356.4518,356.8909,356.4153,356.7903,10033.0
2021-12-21 14:50:00,390.05,390.17,389.93,390.07,7098.0,356.772,356.8817,356.6622,356.7903,7098.0
2021-12-21 14:55:00,390.07,390.61,390.03,390.61,22196.0,356.7903,357.2842,356.7537,357.2842,22196.0
2021-12-21 15:00:00,390.67,390.67,390.21,390.53,14604.0,357.3391,357.3391,356.9183,357.211,14604.0
2021-12-21 15:05:00,390.52,390.61,390.08,390.08,14163.0,357.2019,357.2842,356.7994,356.7994,14163.0
2021-12-21 15:10:00,390.11,390.23,390.04,390.05,10954.0,356.8269,356.9366,356.7628,356.772,10954.0
2021-12-21 15:15:00,390.1,390.23,389.32,389.45,13090.0,356.8177,356.9366,356.1043,356.2232,13090.0
2021-12-21 15:20:00,389.49,389.85,389.29,389.68,10322.0,356.2598,356.589,356.0768,356.4336,10322.0
2021-12-21 15:25:00,389.73,389.85,389.55,389.58,21732.0,356.4793,356.589,356.3146,356.3421,21732.0
2021-12-21 15:30:00,389.52,389.7,389.36,389.52,16448.0,356.2872,356.4518,356.1409,356.2872,16448.0
2021-12-21 15:35:00,389.56,389.71,389.37,389.64,15020.0,356.3238,356.461,356.15,356.397,15020.0
2021-12-21 15:40:00,389.66,389.7,389.22,389.35,18641.0,356.4153,356.4518,356.0128,356.1317,18641.0
2021-12-21 15:45:00,389.26,389.34,388.76,388.85,28276.0,356.0494,356.1226,355.592,355.6744,28276.0
2021-12-21 15:50:00,388.84,390.32,388.84,390.25,39474.0,355.6652,357.0189,355.6652,356.9549,39474.0
2021-12-21 15:55:00,390.23,390.74,390.08,390.51,106646.0,356.9366,357.4031,356.7994,357.1927,106646.0
2021-12-22 09:30:00,391.0,391.9,390.0,390.5,53151.0,357.6409,358.4641,356.7262,357.1836,53151.0
2021-12-22 09:35:00,390.53,390.84,389.31,389.63,22605.0,357.211,357.4946,356.0951,356.3878,22605.0
2021-12-22 09:40:00,389.79,389.99,388.85,389.42,12857.0,356.5342,356.7171,355.6744,356.1957,12857.0
2021-12-22 09:45:00,389.7,390.1,388.9,389.55,22397.0,356.4518,356.8177,355.7201,356.3146,22397.0
2021-12-22 09:50:00,389.61,390.64,389.44,390.46,25098.0,356.3695,357.3116,356.214,357.147,25098.0
2021-12-22 09:55:00,390.49,390.98,389.38,390.35,19401.0,357.1744,357.6226,356.1591,357.0464,19401.0
2021-12-22 10:00:00,390.48,391.1,389.96,390.14,27227.0,357.1653,357.7324,356.6897,356.8543,27227.0
2021-12-22 10:05:00,390.2,390.47,390.01,390.29,11698.0,356.9092,357.1562,356.7354,356.9915,11698.0
2021-12-22 10:10:00,390.46,391.04,390.42,390.55,15792.0,357.147,357.6775,357.1104,357.2293,15792.0
2021-12-22 10:15:00,390.45,390.79,390.16,390.33,13413.0,357.1379,357.4488,356.8726,357.0281,13413.0
2021-12-22 10:20:00,390.39,390.85,390.0,390.7,9852.0,357.083,357.5037,356.7262,357.3665,9852.0
2021-12-22 10:25:00,390.69,391.29,390.31,390.31,10377.0,357.3574,357.9062,357.0098,357.0098,10377.0
2021-12-22 10:30:00,390.36,390.44,389.9,390.13,13158.0,357.0555,357.1287,356.6348,356.8452,13158.0
2021-12-22 10:35:00,390.15,390.41,389.79,390.34,13420.0,356.8635,357.1013,356.5342,357.0372,13420.0
2021-12-22 10:40:00,390.34,390.63,390.27,390.39,16110.0,357.0372,357.3025,356.9732,357.083,16110.0
2021-12-22 10:45:00,390.36,391.21,390.28,390.82,13126.0,357.0555,357.833,356.9824,357.4763,13126.0
2021-12-22 10:50:00,390.7,391.45,390.68,391.38,13307.0,357.3665,358.0525,357.3482,357.9885,13307.0
2021-12-22 10:55:00,391.35,392.12,391.35,391.41,13185.0,357.9611,358.6654,357.9611,358.016,13185.0
2021-12-22 11:00:00,391.35,391.95,391.35,391.68,23301.0,357.9611,358.5099,357.9611,358.2629,23301.0
2021-12-22 11:05:00,391.84,392.22,391.84,391.97,16304.0,358.4093,358.7568,358.4093,358.5282,16304.0
2021-12-22 11:10:00,391.86,391.91,391.28,391.7,12188.0,358.4276,358.4733,357.897,358.2812,12188.0
2021-12-22 11:15:00,391.7,391.96,391.31,391.56,11457.0,358.2812,358.519,357.9245,358.1532,11457.0
2021-12-22 11:20:00,391.6,391.83,391.52,391.72,12361.0,358.1897,358.4001,358.1166,358.2995,12361.0
2021-12-22 11:25:00,391.77,392.08,391.61,391.98,11945.0,358.3452,358.6288,358.1989,358.5373,11945.0
2021-12-22 11:30:00,392.04,392.75,391.88,392.31,9859.0,358.5922,359.2416,358.4459,358.8392,9859.0
2021-12-22 11:35:00,392.33,392.33,392.0,392.18,9994.0,358.8575,358.8575,358.5556,358.7203,9994.0
2021-12-22 11:40:00,392.22,392.27,391.92,392.04,6115.0,358.7568,358.8026,358.4824,358.5922,6115.0
2021-12-22 11:45:00,391.95,391.99,391.6,391.86,10423.0,358.5099,358.5465,358.1897,358.4276,10423.0
2021-12-22 11:50:00,391.81,392.21,391.81,392.06,11194.0,358.3818,358.7477,358.3818,358.6105,11194.0
2021-12-22 11:55:00,392.05,392.27,391.96,392.18,5351.0,358.6013,358.8026,358.519,358.7203,5351.0
2021-12-22 12:00:00,392.31,392.68,392.29,392.68,14348.0,358.8392,359.1776,358.8209,359.1776,14348.0
2021-12-22 12:05:00,392.71,393.31,392.71,393.28,19504.0,359.205,359.7538,359.205,359.7264,19504.0
2021-12-22 12:10:00,393.23,393.57,393.12,393.37,12797.0,359.6807,359.9917,359.5801,359.8087,12797.0
2021-12-22 12:15:00,393.4,393.75,393.26,393.75,9836.0,359.8362,360.1563,359.7081,360.1563,9836.0
2021-12-22 12:20:00,393.66,393.75,392.85,392.85,16620.0,360.074,360.1563,359.3331,359.3331,16620.0
2021-12-22 12:25:00,393.0,393.31,392.86,393.17,10024.0,359.4703,359.7538,359.3422,359.6258,10024.0
2021-12-22 12:30:00,393.18,393.3,392.96,393.21,9983.0,359.6349,359.7447,359.4337,359.6624,9983.0
2021-12-22 12:35:00,393.21,393.44,393.03,393.44,8264.0,359.6624,359.8728,359.4977,359.8728,8264.0
2021-12-22 12:40:00,393.5,393.89,393.49,393.8,9609.0,359.9276,360.2844,359.9185,360.202,9609.0
2021-12-22 12:45:00,393.77,393.83,393.57,393.64,7807.0,360.1746,360.2295,359.9917,360.0557,7807.0
2021-12-22 12:50:00,393.67,393.93,393.67,393.75,11935.0,360.0831,360.321,360.0831,360.1563,11935.0
2021-12-22 12:55:00,393.83,393.83,393.5,393.59,5637.0,360.2295,360.2295,359.9276,360.01,5637.0
2021-12-22 13:00:00,393.65,393.96,393.64,393.95,7284.0,360.0648,360.3484,360.0557,360.3392,7284.0
2021-12-22 13:05:00,393.97,394.12,393.87,394.09,10456.0,360.3575,360.4947,360.2661,360.4673,10456.0
2021-12-22 13:10:00,394.09,394.32,394.09,394.22,9867.0,360.4673,360.6777,360.4673,360.5862,9867.0
2021-12-22 13:15:00,394.24,394.27,394.16,394.18,4120.0,360.6045,360.6319,360.5313,360.5496,4120.0
2021-12-22 13:20:00,394.23,394.54,394.23,394.33,7434.0,360.5954,360.8789,360.5954,360.6868,7434.0
2021-12-22 13:25:00,394.31,394.34,394.02,394.02,3661.0,360.6685,360.696,360.4033,360.4033,3661.0
2021-12-22 13:30:00,394.0,394.18,393.87,394.0,4922.0,360.385,360.5496,360.2661,360.385,4922.0
2021-12-22 13:35:00,393.95,394.02,393.54,393.64,9008.0,360.3392,360.4033,359.9642,360.0557,9008.0
2021-12-22 13:40:00,393.57,393.77,393.25,393.63,5656.0,359.9917,360.1746,359.699,360.0465,5656.0
2021-12-22 13:45:00,393.72,394.08,393.68,394.06,12680.0,360.1289,360.4582,360.0923,360.4399,12680.0
2021-12-22 13:50:00,394.06,394.09,393.83,393.83,5813.0,360.4399,360.4673,360.2295,360.2295,5813.0
2021-12-22 13:55:00,393.99,394.06,393.91,393.98,6505.0,360.3758,360.4399,360.3027,360.3667,6505.0
2021-12-22 14:00:00,393.97,394.08,393.79,394.05,10348.0,360.3575,360.4582,360.1929,360.4307,10348.0
2021-12-22 14:05:00,394.1,394.14,393.85,393.93,6619.0,360.4764,360.513,360.2478,360.321,6619.0
2021-12-22 14:10:00,393.94,394.32,393.94,394.13,5973.0,360.3301,360.6777,360.3301,360.5039,5973.0
2021-12-22 14:15:00,394.13,394.25,394.0,394.13,10159.0,360.5039,360.6137,360.385,360.5039,10159.0
2021-12-22 14:20:00,394.09,394.42,394.07,394.42,10009.0,360.4673,360.7691,360.449,360.7691,10009.0
2021-12-22 14:25:00,394.45,394.66,394.07,394.26,10926.0,360.7966,360.9887,360.449,360.6228,10926.0
2021-12-22 14:30:00,394.25,394.59,394.22,394.38,9847.0,360.6137,360.9246,360.5862,360.7326,9847.0
2021-12-22 14:35:00,394.46,394.76,394.46,394.76,9275.0,360.8057,361.0801,360.8057,361.0801,9275.0
2021-12-22 14:40:00,394.79,394.9,394.61,394.88,9903.0,361.1076,361.2082,360.9429,361.1899,9903.0
2021-12-22 14:45:00,394.82,394.94,394.56,394.58,8991.0,361.135,361.2448,360.8972,360.9155,8991.0
2021-12-22 14:50:00,394.58,395.04,394.58,394.98,21236.0,360.9155,361.3363,360.9155,361.2814,21236.0
2021-12-22 14:55:00,395.02,395.1,394.82,394.99,11612.0,361.318,361.3911,361.135,361.2905,11612.0
2021-12-22 15:00:00,395.01,395.16,394.92,395.0,10759.0,361.3088,361.446,361.2265,361.2997,10759.0
2021-12-22 15:05:00,394.99,395.33,394.93,395.25,9362.0,361.2905,361.6015,361.2356,361.5283,9362.0
2021-12-22 15:10:00,395.25,395.51,394.94,395.43,23131.0,361.5283,361.7662,361.2448,361.693,23131.0
2021-12-22 15:15:00,395.48,395.51,395.12,395.14,21901.0,361.7387,361.7662,361.4094,361.4277,21901.0
2021-12-22 15:20:00,395.14,395.41,395.0,395.41,10366.0,361.4277,361.6747,361.2997,361.6747,10366.0
2021-12-22 15:25:00,395.42,395.67,395.39,395.59,18038.0,361.6838,361.9125,361.6564,361.8393,18038.0
2021-12-22 15:30:00,395.54,395.57,394.96,395.09,25781.0,361.7936,361.821,361.2631,361.382,25781.0
2021-12-22 15:35:00,395.12,395.15,394.9,395.06,23344.0,361.4094,361.4369,361.2082,361.3545,23344.0
2021-12-22 15:40:00,395.04,395.18,394.68,395.18,33380.0,361.3363,361.4643,361.007,361.4643,33380.0
2021-12-22 15:45:00,395.16,395.53,395.06,395.22,26627.0,361.446,361.7844,361.3545,361.5009,26627.0
2021-12-22 15:50:00,395.41,395.54,395.19,395.53,30588.0,361.6747,361.7936,361.4735,361.7844,30588.0
2021-12-22 15:55:00,395.49,395.77,395.45,395.69,97575.0,361.7479,362.004,361.7113,361.9308,97575.0
2021-12-23 09:30:00,398.29,398.64,396.59,397.88,79682.0,364.309,364.6291,362.754,363.9339,79682.0
2021-12-23 09:35:00,397.75,398.82,397.54,398.52,39459.0,363.815,364.7938,363.623,364.5193,39459.0
2021-12-23 09:40:00,398.52,399.76,398.52,399.61,48371.0,364.5193,365.6536,364.5193,365.5164,48371.0
2021-12-23 09:45:00,399.69,399.84,397.66,398.28,37114.0,365.5895,365.7267,363.7327,364.2998,37114.0
2021-12-23 09:50:00,398.17,398.8,397.87,398.56,38148.0,364.1992,364.7755,363.9248,364.5559,38148.0
2021-12-23 09:55:00,398.62,399.34,398.45,399.0,18094.0,364.6108,365.2694,364.4553,364.9584,18094.0
2021-12-23 10:00:00,399.09,399.59,399.01,399.2,19199.0,365.0407,365.4981,364.9675,365.1413,19199.0
2021-12-23 10:05:00,399.28,399.38,398.36,398.79,23707.0,365.2145,365.306,364.373,364.7663,23707.0
2021-12-23 10:10:00,398.72,398.8,398.39,398.71,14213.0,364.7023,364.7755,364.4004,364.6931,14213.0
2021-12-23 10:15:00,398.52,398.77,398.09,398.15,22950.0,364.5193,364.748,364.126,364.1809,22950.0
2021-12-23 10:20:00,398.1,398.73,397.99,398.67,24836.0,364.1352,364.7114,364.0346,364.6565,24836.0
2021-12-23 10:25:00,398.56,398.72,397.73,398.3,39193.0,364.5559,364.7023,363.7967,364.3181,39193.0
2021-12-23 10:30:00,398.2,398.2,397.05,397.11,8761.0,364.2266,364.2266,363.1748,363.2296,8761.0
2021-12-23 10:35:00,397.1,397.26,396.81,396.86,10989.0,363.2205,363.3668,362.9552,363.001,10989.0
2021-12-23 10:40:00,396.86,397.25,396.81,396.96,13049.0,363.001,363.3577,362.9552,363.0924,13049.0
2021-12-23 10:45:00,396.86,397.16,396.75,396.97,11834.0,363.001,363.2754,362.9004,363.1016,11834.0
2021-12-23 10:50:00,397.05,397.13,396.8,397.05,11769.0,363.1748,363.2479,362.9461,363.1748,11769.0
2021-12-23 10:55:00,397.07,397.1,396.88,397.08,9449.0,363.1931,363.2205,363.0193,363.2022,9449.0
2021-12-23 11:00:00,397.08,397.08,396.37,396.47,13619.0,363.2022,363.2022,362.5528,362.6442,13619.0
2021-12-23 11:05:00,396.34,396.51,396.25,396.3,5591.0,362.5253,362.6808,362.443,362.4888,5591.0
2021-12-23 11:10:00,396.32,396.34,395.82,395.86,17489.0,362.507,362.5253,362.0497,362.0863,17489.0
2021-12-23 11:15:00,395.8,395.9,395.65,395.84,17025.0,362.0314,362.1229,361.8942,362.068,17025.0
2021-12-23 11:20:00,395.85,395.87,395.12,395.37,15778.0,362.0771,362.0954,361.4094,361.6381,15778.0
2021-12-23 11:25:00,395.33,395.33,394.62,394.62,20248.0,361.6015,361.6015,360.9521,360.9521,20248.0
2021-12-23 11:30:00,394.69,395.18,394.66,394.97,13310.0,361.0161,361.4643,360.9887,361.2722,13310.0
2021-12-23 11:35:00,395.09,395.66,394.91,395.6,20603.0,361.382,361.9034,361.2173,361.8485,20603.0
2021-12-23 11:40:00,395.56,396.05,395.4,396.0,8104.0,361.8119,362.2601,361.6655,362.2143,8104.0
2021-12-23 11:45:00,396.06,396.65,396.03,396.63,10400.0,362.2692,362.8089,362.2418,362.7906,10400.0
2021-12-23 11:50:00,396.6,396.85,396.42,396.85,10699.0,362.7632,362.9918,362.5985,362.9918,10699.0
2021-12-23 11:55:00,396.78,397.03,396.66,396.94,11080.0,362.9278,363.1565,362.818,363.0741,11080.0
2021-12-23 12:00:00,396.92,397.05,396.74,396.84,6300.0,363.0559,363.1748,362.8912,362.9827,6300.0
2021-12-23 12:05:00,396.86,396.88,396.65,396.68,6774.0,363.001,363.0193,362.8089,362.8363,6774.0
2021-12-23 12:10:00,396.64,396.67,396.46,396.54,10384.0,362.7997,362.8272,362.6351,362.7083,10384.0
2021-12-23 12:15:00,396.61,396.61,396.19,396.21,9897.0,362.7723,362.7723,362.3881,362.4064,9897.0
2021-12-23 12:20:00,396.2,396.2,395.85,396.19,8150.0,362.3973,362.3973,362.0771,362.3881,8150.0
2021-12-23 12:25:00,396.13,396.29,395.96,396.08,9205.0,362.3333,362.4796,362.1778,362.2875,9205.0
2021-12-23 12:30:00,396.07,396.21,395.79,395.87,5424.0,362.2784,362.4064,362.0223,362.0954,5424.0
2021-12-23 12:35:00,395.8,396.0,395.75,395.75,4258.0,362.0314,362.2143,361.9857,361.9857,4258.0
2021-12-23 12:40:00,395.7,395.94,395.58,395.58,11688.0,361.9399,362.1595,361.8302,361.8302,11688.0
2021-12-23 12:45:00,395.57,395.65,395.17,395.31,10945.0,361.821,361.8942,361.4552,361.5832,10945.0
2021-12-23 12:50:00,395.36,395.66,395.36,395.65,5303.0,361.6289,361.9034,361.6289,361.8942,5303.0
2021-12-23 12:55:00,395.71,395.8,395.46,395.62,8576.0,361.9491,362.0314,361.7204,361.8668,8576.0
2021-12-23 13:00:00,395.71,395.93,395.45,395.53,8114.0,361.9491,362.1503,361.7113,361.7844,8114.0
2021-12-23 13:05:00,395.46,395.47,395.21,395.29,8389.0,361.7204,361.7296,361.4917,361.5649,8389.0
2021-12-23 13:10:00,395.26,395.35,395.06,395.15,8708.0,361.5375,361.6198,361.3545,361.4369,8708.0
2021-12-23 13:15:00,395.16,395.41,395.14,395.41,6388.0,361.446,361.6747,361.4277,361.6747,6388.0
2021-12-23 13:20:00,395.44,395.52,395.36,395.42,5421.0,361.7021,361.7753,361.6289,361.6838,5421.0
2021-12-23 13:25:00,395.43,395.99,395.43,395.88,9503.0,361.693,362.2052,361.693,362.1046,9503.0
2021-12-23 13:30:00,395.87,395.87,395.61,395.73,5839.0,362.0954,362.0954,361.8576,361.9674,5839.0
2021-12-23 13:35:00,395.72,395.74,395.6,395.65,3780.0,361.9582,361.9765,361.8485,361.8942,3780.0
2021-12-23 13:40:00,395.59,395.94,395.55,395.75,6657.0,361.8393,362.1595,361.8027,361.9857,6657.0
2021-12-23 13:45:00,395.8,396.22,395.8,396.19,7934.0,362.0314,362.4156,362.0314,362.3881,7934.0
2021-12-23 13:50:00,396.22,396.4,396.14,396.36,6670.0,362.4156,362.5802,362.3424,362.5436,6670.0
2021-12-23 13:55:00,396.28,396.53,396.28,396.43,4904.0,362.4705,362.6991,362.4705,362.6077,4904.0
2021-12-23 14:00:00,396.44,396.91,396.41,396.78,7756.0,362.6168,363.0467,362.5894,362.9278,7756.0
2021-12-23 14:05:00,396.71,397.02,396.64,396.96,6750.0,362.8638,363.1473,362.7997,363.0924,6750.0
2021-12-23 14:10:00,396.98,397.0,396.77,396.92,8773.0,363.1107,363.129,362.9187,363.0559,8773.0
2021-12-23 14:15:00,396.96,397.19,396.95,397.03,6200.0,363.0924,363.3028,363.0833,363.1565,6200.0
2021-12-23 14:20:00,397.0,397.37,397.0,397.37,6608.0,363.129,363.4675,363.129,363.4675,6608.0
2021-12-23 14:25:00,397.36,397.43,397.16,397.32,8718.0,363.4583,363.5223,363.2754,363.4217,8718.0
2021-12-23 14:30:00,397.31,397.32,397.07,397.07,7794.0,363.4126,363.4217,363.1931,363.1931,7794.0
2021-12-23 14:35:00,397.08,397.24,397.01,397.23,6080.0,363.2022,363.3486,363.1382,363.3394,6080.0
2021-12-23 14:40:00,397.16,397.4,397.16,397.35,6864.0,363.2754,363.4949,363.2754,363.4492,6864.0
2021-12-23 14:45:00,397.35,397.59,397.35,397.57,9625.0,363.4492,363.6687,363.4492,363.6504,9625.0
2021-12-23 14:50:00,397.62,398.0,397.59,397.9,12285.0,363.6961,364.0437,363.6687,363.9522,12285.0
2021-12-23 14:55:00,397.89,398.24,397.85,398.24,15200.0,363.9431,364.2632,363.9065,364.2632,15200.0
2021-12-23 15:00:00,398.23,398.37,397.8,397.91,16267.0,364.2541,364.3821,363.8608,363.9614,16267.0
2021-12-23 15:05:00,397.89,398.22,397.89,398.13,8033.0,363.9431,364.2449,363.9431,364.1626,8033.0
2021-12-23 15:10:00,398.09,398.13,397.92,398.0,15673.0,364.126,364.1626,363.9705,364.0437,15673.0
2021-12-23 15:15:00,398.04,398.08,397.69,397.78,14374.0,364.0803,364.1169,363.7602,363.8425,14374.0
2021-12-23 15:20:00,397.77,398.03,397.7,397.7,12670.0,363.8333,364.0712,363.7693,363.7693,12670.0
2021-12-23 15:25:00,397.72,397.82,397.67,397.67,11304.0,363.7876,363.8791,363.7419,363.7419,11304.0
2021-12-23 15:30:00,397.68,397.8,397.46,397.46,14797.0,363.751,363.8608,363.5498,363.5498,14797.0
2021-12-23 15:35:00,397.5,397.86,397.5,397.62,16368.0,363.5864,363.9157,363.5864,363.6961,16368.0
2021-12-23 15:40:00,397.58,397.93,397.5,397.89,10546.0,363.6595,363.9797,363.5864,363.9431,10546.0
2021-12-23 15:45:00,397.81,398.0,397.74,397.96,23031.0,363.8699,364.0437,363.8059,364.0071,23031.0
2021-12-23 15:50:00,397.93,398.06,397.7,397.72,31014.0,363.9797,364.0986,363.7693,363.7876,31014.0
2021-12-23 15:55:00,397.74,397.81,396.98,397.07,81972.0,363.8059,363.8699,363.1107,363.1931,81972.0
2021-12-27 09:30:00,399.04,400.4,398.77,399.48,68177.0,364.995,366.2389,364.748,365.3974,68177.0
2021-12-27 09:35:00,399.16,400.37,399.05,399.76,14985.0,365.1047,366.2115,365.0041,365.6536,14985.0
2021-12-27 09:40:00,399.73,400.16,399.5,399.74,24853.0,365.6261,366.0194,365.4157,365.6353,24853.0
2021-12-27 09:45:00,399.75,399.91,398.82,399.38,17218.0,365.6444,365.7908,364.7938,365.306,17218.0
2021-12-27 09:50:00,399.22,399.49,398.46,398.77,11000.0,365.1596,365.4066,364.4645,364.748,11000.0
2021-12-27 09:55:00,398.83,399.18,398.65,398.93,17107.0,364.8029,365.123,364.6383,364.8944,17107.0
2021-12-27 10:00:00,399.09,399.98,398.81,399.98,12289.0,365.0407,365.8548,364.7846,365.8548,12289.0
2021-12-27 10:05:00,399.91,400.08,399.74,399.92,7437.0,365.7908,365.9463,365.6353,365.7999,7437.0
2021-12-27 10:10:00,399.95,399.95,399.25,399.53,4983.0,365.8273,365.8273,365.1871,365.4432,4983.0
2021-12-27 10:15:00,399.39,399.81,399.12,399.23,14400.0,365.3151,365.6993,365.0682,365.1688,14400.0
2021-12-27 10:20:00,399.23,399.3,398.21,398.53,16355.0,365.1688,365.2328,364.2358,364.5285,16355.0
2021-12-27 10:25:00,398.49,399.22,398.44,399.22,15593.0,364.4919,365.1596,364.4462,365.1596,15593.0
2021-12-27 10:30:00,399.23,399.47,399.08,399.08,12447.0,365.1688,365.3883,365.0316,365.0316,12447.0
2021-12-27 10:35:00,399.08,400.1,398.88,400.1,18541.0,365.0316,365.9645,364.8486,365.9645,18541.0
2021-12-27 10:40:00,400.15,400.62,399.96,400.51,14009.0,366.0103,366.4402,365.8365,366.3396,14009.0
2021-12-27 10:45:00,400.61,400.81,400.35,400.72,8234.0,366.431,366.614,366.1932,366.5316,8234.0
2021-12-27 10:50:00,400.67,400.88,400.15,400.28,10938.0,366.4859,366.678,366.0103,366.1292,10938.0
2021-12-27 10:55:00,400.21,400.44,400.12,400.25,11413.0,366.0652,366.2755,365.9828,366.1017,11413.0
2021-12-27 11:00:00,400.27,400.73,400.25,400.66,14550.0,366.12,366.5408,366.1017,366.4768,14550.0
2021-12-27 11:05:00,400.62,401.52,400.61,401.5,20643.0,366.4402,367.2634,366.431,367.2451,20643.0
2021-12-27 11:10:00,401.56,402.46,401.45,402.25,15867.0,367.3,368.1232,367.1994,367.9311,15867.0
2021-12-27 11:15:00,402.19,402.68,402.07,402.68,13850.0,367.8762,368.3244,367.7665,368.3244,13850.0
2021-12-27 11:20:00,402.64,402.73,402.14,402.65,18633.0,368.2878,368.3702,367.8305,368.297,18633.0
2021-12-27 11:25:00,402.56,402.73,402.25,402.25,10298.0,368.2147,368.3702,367.9311,367.9311,10298.0
2021-12-27 11:30:00,402.22,402.48,402.2,402.37,15762.0,367.9037,368.1415,367.8854,368.0409,15762.0
2021-12-27 11:35:00,402.37,402.37,402.15,402.23,7374.0,368.0409,368.0409,367.8396,367.9128,7374.0
2021-12-27 11:40:00,402.35,403.12,402.34,402.93,14311.0,368.0226,368.7269,368.0134,368.5531,14311.0
2021-12-27 11:45:00,402.92,403.69,402.91,403.48,12131.0,368.544,369.2483,368.5348,369.0562,12131.0
2021-12-27 11:50:00,403.53,403.91,403.53,403.76,10487.0,369.1019,369.4495,369.1019,369.3123,10487.0
2021-12-27 11:55:00,403.75,404.1,403.65,403.66,11289.0,369.3031,369.6233,369.2117,369.2208,11289.0
2021-12-27 12:00:00,403.66,404.07,403.58,404.04,18278.0,369.2208,369.5958,369.1476,369.5684,18278.0
2021-12-27 12:05:00,404.06,404.45,403.88,404.24,17968.0,369.5867,369.9434,369.422,369.7513,17968.0
2021-12-27 12:10:00,404.12,404.28,403.87,404.17,11113.0,369.6416,369.7879,369.4129,369.6873,11113.0
2021-12-27 12:15:00,404.14,404.43,404.0,404.13,16213.0,369.6599,369.9251,369.5318,369.6507,16213.0
2021-12-27 12:20:00,404.19,404.29,403.86,404.29,21114.0,369.7056,369.7971,369.4038,369.7971,21114.0
2021-12-27 12:25:00,404.22,404.37,404.04,404.19,11562.0,369.733,369.8702,369.5684,369.7056,11562.0
2021-12-27 12:30:00,404.2,404.28,403.88,403.99,11888.0,369.7147,369.7879,369.422,369.5227,11888.0
2021-12-27 12:35:00,404.04,404.17,403.77,403.94,19102.0,369.5684,369.6873,369.3214,369.4769,19102.0
2021-12-27 12:40:00,403.92,404.11,403.82,403.88,16865.0,369.4586,369.6324,369.3672,369.422,16865.0
2021-12-27 12:45:00,403.85,403.91,403.5,403.74,12685.0,369.3946,369.4495,369.0745,369.294,12685.0
2021-12-27 12:50:00,403.73,403.85,403.36,403.4,17194.0,369.2848,369.3946,368.9464,368.983,17194.0
2021-12-27 12:55:00,403.46,403.51,402.84,403.06,10878.0,369.0379,369.0836,368.4708,368.672,10878.0
2021-12-27 13:00:00,403.11,403.11,402.76,403.0,10052.0,368.7177,368.7177,368.3976,368.6171,10052.0
2021-12-27 13:05:00,403.05,403.05,402.55,402.62,9459.0,368.6629,368.6629,368.2055,368.2695,9459.0
2021-12-27 13:10:00,402.56,402.81,402.35,402.75,8734.0,368.2147,368.4433,368.0226,368.3885,8734.0
2021-12-27 13:15:00,402.81,402.84,402.56,402.81,10079.0,368.4433,368.4708,368.2147,368.4433,10079.0
2021-12-27 13:20:00,402.75,403.04,402.69,403.04,7887.0,368.3885,368.6537,368.3336,368.6537,7887.0
2021-12-27 13:25:00,403.05,403.13,402.9,402.93,10141.0,368.6629,368.736,368.5257,368.5531,10141.0
2021-12-27 13:30:00,402.94,403.11,402.7,402.84,10259.0,368.5622,368.7177,368.3427,368.4708,10259.0
2021-12-27 13:35:00,402.81,403.1,402.81,402.87,5974.0,368.4433,368.7086,368.4433,368.4982,5974.0
2021-12-27 13:40:00,402.86,403.15,402.6,403.1,27069.0,368.4891,368.7543,368.2513,368.7086,27069.0
2021-12-27 13:45:00,403.12,403.12,402.67,402.77,13199.0,368.7269,368.7269,368.3153,368.4067,13199.0
2021-12-27 13:50:00,402.7,403.17,402.68,402.96,7230.0,368.3427,368.7726,368.3244,368.5805,7230.0
2021-12-27 13:55:00,402.97,403.1,402.96,403.04,3001.0,368.5897,368.7086,368.5805,368.6537,3001.0
2021-12-27 14:00:00,403.07,403.24,402.94,403.24,13633.0,368.6812,368.8366,368.5622,368.8366,13633.0
2021-12-27 14:05:00,403.23,403.56,403.22,403.5,7991.0,368.8275,369.1293,368.8184,369.0745,7991.0
2021-12-27 14:10:00,403.46,403.87,403.31,403.86,14323.0,369.0379,369.4129,368.9007,369.4038,14323.0
2021-12-27 14:15:00,403.89,403.96,403.77,403.82,7738.0,369.4312,369.4952,369.3214,369.3672,7738.0
2021-12-27 14:20:00,403.79,403.81,403.66,403.71,6259.0,369.3397,369.358,369.2208,369.2665,6259.0
2021-12-27 14:25:00,403.72,404.06,403.67,404.03,11559.0,369.2757,369.5867,369.23,369.5592,11559.0
2021-12-27 14:30:00,404.07,404.19,403.94,404.05,9860.0,369.5958,369.7056,369.4769,369.5775,9860.0
2021-12-27 14:35:00,404.15,404.38,404.1,404.22,10805.0,369.669,369.8794,369.6233,369.733,10805.0
2021-12-27 14:40:00,404.24,404.3,404.09,404.24,8325.0,369.7513,369.8062,369.6141,369.7513,8325.0
2021-12-27 14:45:00,404.11,404.11,403.55,403.56,9598.0,369.6324,369.6324,369.1202,369.1293,9598.0
2021-12-27 14:50:00,403.51,403.55,403.27,403.3,8226.0,369.0836,369.1202,368.8641,368.8915,8226.0
2021-12-27 14:55:00,403.21,403.44,403.1,403.43,6805.0,368.8092,369.0196,368.7086,369.0104,6805.0
2021-12-27 15:00:00,403.38,403.38,402.82,402.96,13459.0,368.9647,368.9647,368.4525,368.5805,13459.0
2021-12-27 15:05:00,402.95,403.01,402.82,402.85,12817.0,368.5714,368.6263,368.4525,368.4799,12817.0
2021-12-27 15:10:00,402.85,403.24,402.7,403.21,8808.0,368.4799,368.8366,368.3427,368.8092,8808.0
2021-12-27 15:15:00,403.25,403.39,403.07,403.39,17038.0,368.8458,368.9739,368.6812,368.9739,17038.0
2021-12-27 15:20:00,403.34,403.49,403.28,403.3,15886.0,368.9281,369.0653,368.8732,368.8915,15886.0
2021-12-27 15:25:00,403.31,403.79,403.26,403.78,14866.0,368.9007,369.3397,368.8549,369.3306,14866.0
2021-12-27 15:30:00,403.75,403.83,403.57,403.58,14991.0,369.3031,369.3763,369.1385,369.1476,14991.0
2021-12-27 15:35:00,403.51,403.69,403.43,403.55,11041.0,369.0836,369.2483,369.0104,369.1202,11041.0
2021-12-27 15:40:00,403.53,403.88,403.36,403.83,16575.0,369.1019,369.422,368.9464,369.3763,16575.0
2021-12-27 15:45:00,403.85,404.09,403.82,403.82,21121.0,369.3946,369.6141,369.3672,369.3672,21121.0
2021-12-27 15:50:00,403.82,404.1,403.55,403.9,34601.0,369.3672,369.6233,369.1202,369.4403,34601.0
2021-12-27 15:55:00,403.91,404.19,403.77,404.19,87709.0,369.4495,369.7056,369.3214,369.7056,87709.0
2021-12-28 09:30:00,404.99,405.83,404.42,405.01,56674.0,370.4373,371.2057,369.916,370.4556,56674.0
2021-12-28 09:35:00,404.84,405.06,403.0,403.27,33620.0,370.3001,370.5014,368.6171,368.8641,33620.0
2021-12-28 09:40:00,403.27,404.19,403.12,403.94,14820.0,368.8641,369.7056,368.7269,369.4769,14820.0
2021-12-28 09:45:00,404.16,405.4,404.16,405.3,11028.0,369.6782,370.8124,369.6782,370.7209,11028.0
2021-12-28 09:50:00,405.1,405.84,404.91,405.84,14297.0,370.538,371.2148,370.3642,371.2148,14297.0
2021-12-28 09:55:00,405.78,405.9,404.78,405.05,10999.0,371.1599,371.2697,370.2453,370.4922,10999.0
2021-12-28 10:00:00,404.98,405.15,404.39,405.08,14374.0,370.4282,370.5837,369.8885,370.5197,14374.0
2021-12-28 10:05:00,405.13,405.13,404.25,404.37,9709.0,370.5654,370.5654,369.7605,369.8702,9709.0
2021-12-28 10:10:00,404.26,405.32,404.26,404.82,15038.0,369.7696,370.7392,369.7696,370.2818,15038.0
2021-12-28 10:15:00,404.85,404.86,404.35,404.35,7098.0,370.3093,370.3184,369.8519,369.8519,7098.0
2021-12-28 10:20:00,404.3,404.43,403.32,403.66,15443.0,369.8062,369.9251,368.9098,369.2208,15443.0
2021-12-28 10:25:00,403.69,404.36,403.69,404.17,11822.0,369.2483,369.8611,369.2483,369.6873,11822.0
2021-12-28 10:30:00,404.17,404.4,403.56,404.38,7394.0,369.6873,369.8977,369.1293,369.8794,7394.0
2021-12-28 10:35:00,404.4,404.79,404.3,404.32,16371.0,369.8977,370.2544,369.8062,369.8245,16371.0
2021-12-28 10:40:00,404.5,404.9,404.37,404.9,7899.0,369.9891,370.355,369.8702,370.355,7899.0
2021-12-28 10:45:00,404.84,405.77,404.84,405.61,16347.0,370.3001,371.1508,370.3001,371.0044,16347.0
2021-12-28 10:50:00,405.5,405.89,405.47,405.6,14383.0,370.9038,371.2606,370.8764,370.9953,14383.0
2021-12-28 10:55:00,405.58,405.76,405.36,405.37,9145.0,370.977,371.1416,370.7758,370.7849,9145.0
2021-12-28 11:00:00,405.41,405.86,405.29,405.86,10027.0,370.8215,371.2331,370.7117,371.2331,10027.0
2021-12-28 11:05:00,405.99,406.15,405.87,405.96,12933.0,371.352,371.4984,371.2423,371.3246,12933.0
2021-12-28 11:10:00,405.89,406.62,405.83,406.55,11066.0,371.2606,371.9283,371.2057,371.8642,11066.0
2021-12-28 11:15:00,406.58,406.65,406.08,406.09,10820.0,371.8917,371.9557,371.4343,371.4435,10820.0
2021-12-28 11:20:00,406.16,406.41,405.99,405.99,11168.0,371.5075,371.7362,371.352,371.352,11168.0
2021-12-28 11:25:00,406.0,406.02,405.53,405.75,11596.0,371.3612,371.3795,370.9313,371.1325,11596.0
2021-12-28 11:30:00,405.8,405.83,405.3,405.61,10734.0,371.1782,371.2057,370.7209,371.0044,10734.0
2021-12-28 11:35:00,405.49,405.56,405.16,405.39,7848.0,370.8947,370.9587,370.5928,370.8032,7848.0
2021-12-28 11:40:00,405.5,405.58,405.19,405.53,10037.0,370.9038,370.977,370.6203,370.9313,10037.0
2021-12-28 11:45:00,405.59,406.28,405.53,406.12,11484.0,370.9862,371.6173,370.9313,371.4709,11484.0
2021-12-28 11:50:00,406.15,406.67,406.14,406.56,9701.0,371.4984,371.974,371.4892,371.8734,9701.0
2021-12-28 11:55:00,406.57,406.8,406.44,406.65,11806.0,371.8825,372.0929,371.7636,371.9557,11806.0
2021-12-28 12:00:00,406.65,406.72,406.43,406.63,4614.0,371.9557,372.0197,371.7545,371.9374,4614.0
2021-12-28 12:05:00,406.65,406.65,406.25,406.31,5501.0,371.9557,371.9557,371.5898,371.6447,5501.0
2021-12-28 12:10:00,406.36,406.52,405.67,405.81,6274.0,371.6905,371.8368,371.0593,371.1874,6274.0
2021-12-28 12:15:00,405.84,406.0,405.65,405.66,3125.0,371.2148,371.3612,371.041,371.0502,3125.0
2021-12-28 12:20:00,405.68,405.68,405.41,405.41,4471.0,371.0685,371.0685,370.8215,370.8215,4471.0
2021-12-28 12:25:00,405.42,405.43,404.81,404.84,14269.0,370.8307,370.8398,370.2727,370.3001,14269.0
2021-12-28 12:30:00,404.8,404.93,403.81,403.89,11445.0,370.2636,370.3825,369.358,369.4312,11445.0
2021-12-28 12:35:00,403.88,404.15,403.81,403.9,6949.0,369.422,369.669,369.358,369.4403,6949.0
2021-12-28 12:40:00,403.9,404.01,403.79,403.81,8508.0,369.4403,369.541,369.3397,369.358,8508.0
2021-12-28 12:45:00,403.83,404.11,403.56,404.11,15994.0,369.3763,369.6324,369.1293,369.6324,15994.0
2021-12-28 12:50:00,404.12,404.57,404.09,404.57,6008.0,369.6416,370.0532,369.6141,370.0532,6008.0
2021-12-28 12:55:00,404.65,404.82,404.59,404.71,9922.0,370.1264,370.2818,370.0715,370.1812,9922.0
2021-12-28 13:00:00,404.66,404.66,404.52,404.65,3835.0,370.1355,370.1355,370.0074,370.1264,3835.0
2021-12-28 13:05:00,404.75,404.88,404.58,404.74,6141.0,370.2178,370.3367,370.0623,370.2087,6141.0
2021-12-28 13:10:00,404.73,404.88,404.63,404.64,6099.0,370.1995,370.3367,370.1081,370.1172,6099.0
2021-12-28 13:15:00,404.7,404.83,404.62,404.73,5279.0,370.1721,370.291,370.0989,370.1995,5279.0
2021-12-28 13:20:00,404.77,405.03,404.77,404.94,9430.0,370.2361,370.4739,370.2361,370.3916,9430.0
2021-12-28 13:25:00,404.97,405.1,404.92,405.04,6429.0,370.419,370.538,370.3733,370.4831,6429.0
2021-12-28 13:30:00,404.98,405.24,404.96,405.24,7266.0,370.4282,370.666,370.4099,370.666,7266.0
2021-12-28 13:35:00,405.3,405.37,405.14,405.26,9316.0,370.7209,370.7849,370.5745,370.6843,9316.0
2021-12-28 13:40:00,405.28,405.58,405.18,405.24,9096.0,370.7026,370.977,370.6111,370.666,9096.0
2021-12-28 13:45:00,405.22,405.67,405.22,405.67,6741.0,370.6477,371.0593,370.6477,371.0593,6741.0
2021-12-28 13:50:00,405.69,405.97,405.62,405.64,11230.0,371.0776,371.3337,371.0136,371.0319,11230.0
2021-12-28 13:55:00,405.64,406.26,405.63,406.09,11412.0,371.0319,371.599,371.0227,371.4435,11412.0
2021-12-28 14:00:00,406.13,406.25,405.96,406.02,9126.0,371.4801,371.5898,371.3246,371.3795,9126.0
2021-12-28 14:05:00,405.94,406.09,405.91,405.97,5799.0,371.3063,371.4435,371.2789,371.3337,5799.0
2021-12-28 14:10:00,405.94,405.95,405.67,405.75,7465.0,371.3063,371.3154,371.0593,371.1325,7465.0
2021-12-28 14:15:00,405.76,406.1,405.71,405.91,12874.0,371.1416,371.4526,371.0959,371.2789,12874.0
2021-12-28 14:20:00,405.95,406.12,405.84,406.0,6647.0,371.3154,371.4709,371.2148,371.3612,6647.0
2021-12-28 14:25:00,405.97,406.0,405.75,405.91,9311.0,371.3337,371.3612,371.1325,371.2789,9311.0
2021-12-28 14:30:00,405.91,406.26,405.88,406.14,11132.0,371.2789,371.599,371.2514,371.4892,11132.0
2021-12-28 14:35:00,406.08,406.18,406.0,406.18,4041.0,371.4343,371.5258,371.3612,371.5258,4041.0
2021-12-28 14:40:00,406.18,406.47,406.18,406.4,9598.0,371.5258,371.7911,371.5258,371.727,9598.0
2021-12-28 14:45:00,406.36,406.5,406.14,406.4,8646.0,371.6905,371.8185,371.4892,371.727,8646.0
2021-12-28 14:50:00,406.31,406.58,406.16,406.44,8074.0,371.6447,371.8917,371.5075,371.7636,8074.0
2021-12-28 14:55:00,406.43,406.55,406.25,406.37,6569.0,371.7545,371.8642,371.5898,371.6996,6569.0
2021-12-28 15:00:00,406.39,406.5,406.14,406.2,9781.0,371.7179,371.8185,371.4892,371.5441,9781.0
2021-12-28 15:05:00,406.13,406.8,406.0,406.75,14485.0,371.4801,372.0929,371.3612,372.0472,14485.0
2021-12-28 15:10:00,406.69,406.69,406.42,406.51,10553.0,371.9923,371.9923,371.7453,371.8277,10553.0
2021-12-28 15:15:00,406.58,406.67,406.36,406.53,8554.0,371.8917,371.974,371.6905,371.846,8554.0
2021-12-28 15:20:00,406.59,406.74,406.58,406.69,8434.0,371.9008,372.038,371.8917,371.9923,8434.0
2021-12-28 15:25:00,406.65,406.8,406.42,406.55,18024.0,371.9557,372.0929,371.7453,371.8642,18024.0
2021-12-28 15:30:00,406.52,406.6,406.29,406.45,16252.0,371.8368,371.91,371.6264,371.7728,16252.0
2021-12-28 15:35:00,406.47,406.64,406.36,406.64,10091.0,371.7911,371.9466,371.6905,371.9466,10091.0
2021-12-28 15:40:00,406.66,406.87,406.59,406.66,17958.0,371.9649,372.1569,371.9008,371.9649,17958.0
2021-12-28 15:45:00,406.68,407.02,406.68,406.97,16265.0,371.9832,372.2941,371.9832,372.2484,16265.0
2021-12-28 15:50:00,406.82,406.82,406.04,406.27,26701.0,372.1112,372.1112,371.3978,371.6081,26701.0
2021-12-28 15:55:00,406.31,406.55,405.95,406.38,88347.0,371.6447,371.8642,371.3154,371.7088,88347.0
2021-12-29 09:30:00,406.38,407.99,406.31,407.47,34423.0,371.7088,373.1814,371.6447,372.7058,34423.0
2021-12-29 09:35:00,407.11,409.39,407.09,408.48,30553.0,372.3765,374.4619,372.3582,373.6296,30553.0
2021-12-29 09:40:00,408.81,409.22,408.26,408.52,22701.0,373.9314,374.3065,373.4284,373.6662,22701.0
2021-12-29 09:45:00,409.05,410.41,408.85,410.33,37643.0,374.151,375.3949,373.968,375.3217,37643.0
2021-12-29 09:50:00,410.29,410.58,409.54,409.93,41615.0,375.2852,375.5504,374.5991,374.9559,41615.0
2021-12-29 09:55:00,409.93,410.03,409.21,409.61,13830.0,374.9559,375.0473,374.2973,374.6632,13830.0
2021-12-29 10:00:00,409.75,410.08,409.56,410.02,24415.0,374.7912,375.0931,374.6174,375.0382,24415.0
2021-12-29 10:05:00,409.88,410.09,409.75,409.85,8879.0,374.9101,375.1022,374.7912,374.8827,8879.0
2021-12-29 10:10:00,409.8,410.05,408.84,409.13,9815.0,374.837,375.0656,373.9589,374.2241,9815.0
2021-12-29 10:15:00,409.35,409.63,408.57,409.63,14178.0,374.4254,374.6815,373.7119,374.6815,14178.0
2021-12-29 10:20:00,409.74,410.13,409.47,410.02,4562.0,374.7821,375.1388,374.5351,375.0382,4562.0
2021-12-29 10:25:00,409.98,409.98,409.46,409.53,9646.0,375.0016,375.0016,374.526,374.59,9646.0
2021-12-29 10:30:00,409.62,409.62,408.96,409.21,7887.0,374.6723,374.6723,374.0686,374.2973,7887.0
2021-12-29 10:35:00,409.28,409.57,408.95,409.57,11414.0,374.3613,374.6266,374.0595,374.6266,11414.0
2021-12-29 10:40:00,409.58,409.62,408.94,409.13,13773.0,374.6357,374.6723,374.0503,374.2241,13773.0
2021-12-29 10:45:00,409.27,409.72,409.05,409.72,6321.0,374.3522,374.7638,374.151,374.7638,6321.0
2021-12-29 10:50:00,409.49,409.62,409.29,409.59,5460.0,374.5534,374.6723,374.3705,374.6449,5460.0
2021-12-29 10:55:00,409.55,409.61,409.22,409.4,6120.0,374.6083,374.6632,374.3065,374.4711,6120.0
2021-12-29 11:00:00,409.37,409.38,409.06,409.3,5208.0,374.4437,374.4528,374.1601,374.3796,5208.0
2021-12-29 11:05:00,409.19,409.19,408.79,408.96,9215.0,374.279,374.279,373.9131,374.0686,9215.0
2021-12-29 11:10:00,408.97,409.39,408.93,409.38,9999.0,374.0778,374.4619,374.0412,374.4528,9999.0
2021-12-29 11:15:00,409.35,409.6,409.24,409.6,7810.0,374.4254,374.654,374.3247,374.654,7810.0
2021-12-29 11:20:00,409.58,410.07,409.58,409.83,7557.0,374.6357,375.0839,374.6357,374.8644,7557.0
2021-12-29 11:25:00,409.8,410.0,409.64,409.83,5356.0,374.837,375.0199,374.6906,374.8644,5356.0
2021-12-29 11:30:00,409.84,410.26,409.75,410.24,11828.0,374.8736,375.2577,374.7912,375.2394,11828.0
2021-12-29 11:35:00,410.23,410.23,409.7,409.79,9847.0,375.2303,375.2303,374.7455,374.8278,9847.0
2021-12-29 11:40:00,409.77,410.18,409.59,410.03,14321.0,374.8095,375.1845,374.6449,375.0473,14321.0
2021-12-29 11:45:00,410.0,410.19,409.87,410.13,14810.0,375.0199,375.1937,374.901,375.1388,14810.0
2021-12-29 11:50:00,410.13,410.41,410.04,410.26,17540.0,375.1388,375.3949,375.0565,375.2577,17540.0
2021-12-29 11:55:00,410.26,410.32,409.92,410.04,16141.0,375.2577,375.3126,374.9467,375.0565,16141.0
2021-12-29 12:00:00,410.05,410.13,409.86,410.01,10986.0,375.0656,375.1388,374.8918,375.0291,10986.0
2021-12-29 12:05:00,410.03,410.3,409.99,410.05,18088.0,375.0473,375.2943,375.0108,375.0656,18088.0
2021-12-29 12:10:00,410.06,410.13,409.75,409.8,7443.0,375.0748,375.1388,374.7912,374.837,7443.0
2021-12-29 12:15:00,409.75,410.03,409.66,409.94,7487.0,374.7912,375.0473,374.7089,374.965,7487.0
2021-12-29 12:20:00,410.04,410.17,409.88,409.94,10997.0,375.0565,375.1754,374.9101,374.965,10997.0
2021-12-29 12:25:00,410.01,410.01,409.33,409.65,8914.0,375.0291,375.0291,374.4071,374.6998,8914.0
2021-12-29 12:30:00,409.65,409.65,409.48,409.59,5660.0,374.6998,374.6998,374.5443,374.6449,5660.0
2021-12-29 12:35:00,409.69,410.06,409.64,410.03,7065.0,374.7364,375.0748,374.6906,375.0473,7065.0
2021-12-29 12:40:00,409.96,410.03,409.85,409.89,10022.0,374.9833,375.0473,374.8827,374.9193,10022.0
2021-12-29 12:45:00,409.85,410.07,409.72,410.03,7778.0,374.8827,375.0839,374.7638,375.0473,7778.0
2021-12-29 12:50:00,410.04,410.17,409.95,410.06,6852.0,375.0565,375.1754,374.9742,375.0748,6852.0
2021-12-29 12:55:00,410.06,410.4,410.06,410.3,15513.0,375.0748,375.3858,375.0748,375.2943,15513.0
2021-12-29 13:00:00,410.34,410.84,410.31,410.78,11912.0,375.3309,375.7882,375.3035,375.7334,11912.0
2021-12-29 13:05:00,410.78,410.92,410.72,410.81,7921.0,375.7334,375.8614,375.6785,375.7608,7921.0
2021-12-29 13:10:00,410.85,410.85,410.33,410.37,15194.0,375.7974,375.7974,375.3217,375.3583,15194.0
2021-12-29 13:15:00,410.31,410.32,409.85,409.97,15904.0,375.3035,375.3126,374.8827,374.9925,15904.0
2021-12-29 13:20:00,409.84,409.89,409.56,409.59,4675.0,374.8736,374.9193,374.6174,374.6449,4675.0
2021-12-29 13:25:00,409.53,409.72,409.5,409.63,7161.0,374.59,374.7638,374.5626,374.6815,7161.0
2021-12-29 13:30:00,409.63,409.73,409.47,409.62,6068.0,374.6815,374.7729,374.5351,374.6723,6068.0
2021-12-29 13:35:00,409.69,409.75,409.3,409.55,13115.0,374.7364,374.7912,374.3796,374.6083,13115.0
2021-12-29 13:40:00,409.67,409.83,409.56,409.82,8708.0,374.7181,374.8644,374.6174,374.8553,8708.0
2021-12-29 13:45:00,409.87,410.16,409.75,410.1,6174.0,374.901,375.1663,374.7912,375.1114,6174.0
2021-12-29 13:50:00,410.1,410.5,410.02,410.44,8293.0,375.1114,375.4772,375.0382,375.4224,8293.0
2021-12-29 13:55:00,410.37,410.57,410.35,410.53,8626.0,375.3583,375.5413,375.34,375.5047,8626.0
2021-12-29 14:00:00,410.49,410.53,410.16,410.33,14922.0,375.4681,375.5047,375.1663,375.3217,14922.0
2021-12-29 14:05:00,410.39,410.44,410.2,410.25,7798.0,375.3766,375.4224,375.2028,375.2486,7798.0
2021-12-29 14:10:00,410.3,410.45,410.18,410.3,10240.0,375.2943,375.4315,375.1845,375.2943,10240.0
2021-12-29 14:15:00,410.27,410.47,410.27,410.4,5736.0,375.2669,375.4498,375.2669,375.3858,5736.0
2021-12-29 14:20:00,410.43,410.65,410.38,410.5,8400.0,375.4132,375.6144,375.3675,375.4772,8400.0
2021-12-29 14:25:00,410.54,410.64,410.38,410.41,10847.0,375.5138,375.6053,375.3675,375.3949,10847.0
2021-12-29 14:30:00,410.38,410.49,410.28,410.49,7084.0,375.3675,375.4681,375.276,375.4681,7084.0
2021-12-29 14:35:00,410.46,410.84,410.46,410.79,11995.0,375.4407,375.7882,375.4407,375.7425,11995.0
2021-12-29 14:40:00,410.7,410.74,410.48,410.54,4863.0,375.6602,375.6968,375.459,375.5138,4863.0
2021-12-29 14:45:00,410.48,410.75,410.48,410.72,7791.0,375.459,375.7059,375.459,375.6785,7791.0
2021-12-29 14:50:00,410.75,411.2,410.71,411.14,12492.0,375.7059,376.1175,375.6693,376.0626,12492.0
2021-12-29 14:55:00,411.21,411.41,411.2,411.25,11739.0,376.1267,376.3096,376.1175,376.1633,11739.0
2021-12-29 15:00:00,411.24,411.46,411.05,411.43,11355.0,376.1541,376.3553,375.9803,376.3279,11355.0
2021-12-29 15:05:00,411.4,411.67,411.37,411.55,10786.0,376.3005,376.5474,376.273,376.4377,10786.0
2021-12-29 15:10:00,411.48,411.63,411.46,411.63,9984.0,376.3736,376.5108,376.3553,376.5108,9984.0
2021-12-29 15:15:00,411.62,412.03,411.56,412.03,9904.0,376.5017,376.8767,376.4468,376.8767,9904.0
2021-12-29 15:20:00,411.98,412.26,411.98,412.19,17563.0,376.831,377.0871,376.831,377.0231,17563.0
2021-12-29 15:25:00,412.2,412.2,411.83,411.9,12166.0,377.0322,377.0322,376.6938,376.7578,12166.0
2021-12-29 15:30:00,411.97,412.22,411.86,411.98,26157.0,376.8218,377.0505,376.7212,376.831,26157.0
2021-12-29 15:35:00,411.96,412.2,411.95,412.15,12362.0,376.8127,377.0322,376.8035,376.9865,12362.0
2021-12-29 15:40:00,412.24,412.37,411.53,411.54,22895.0,377.0688,377.1877,376.4194,376.4285,22895.0
2021-12-29 15:45:00,411.56,412.19,411.49,412.01,26622.0,376.4468,377.0231,376.3828,376.8584,26622.0
2021-12-29 15:50:00,412.04,412.2,411.46,411.57,33056.0,376.8859,377.0322,376.3553,376.456,33056.0
2021-12-29 15:55:00,411.53,411.53,410.83,410.85,92501.0,376.4194,376.4194,375.7791,375.7974,92501.0
2021-12-30 09:30:00,411.85,413.44,411.5,412.47,56181.0,376.7121,378.1664,376.3919,377.2792,56181.0
2021-12-30 09:35:00,412.64,412.83,411.74,412.15,17281.0,377.4347,377.6085,376.6115,376.9865,17281.0
2021-12-30 09:40:00,412.35,412.35,410.77,412.19,21960.0,377.1694,377.1694,375.7242,377.0231,21960.0
2021-12-30 09:45:00,412.07,413.23,412.02,412.75,8659.0,376.9133,377.9743,376.8676,377.5353,8659.0
2021-12-30 09:50:00,412.61,412.76,411.94,412.38,12306.0,377.4072,377.5444,376.7944,377.1968,12306.0
2021-12-30 09:55:00,412.33,413.14,411.68,411.84,21814.0,377.1511,377.892,376.5566,376.7029,21814.0
2021-12-30 10:00:00,411.84,411.92,410.3,410.34,20130.0,376.7029,376.7761,375.2943,375.3309,20130.0
2021-12-30 10:05:00,410.38,410.92,410.35,410.78,14231.0,375.3675,375.8614,375.34,375.7334,14231.0
2021-12-30 10:10:00,410.76,410.87,410.39,410.45,10703.0,375.7151,375.8157,375.3766,375.4315,10703.0
2021-12-30 10:15:00,410.59,411.41,410.54,411.22,18610.0,375.5596,376.3096,375.5138,376.1358,18610.0
2021-12-30 10:20:00,411.28,411.38,410.71,410.94,10466.0,376.1907,376.2822,375.6693,375.8797,10466.0
2021-12-30 10:25:00,411.04,411.35,410.8,410.8,19563.0,375.9712,376.2547,375.7516,375.7516,19563.0
2021-12-30 10:30:00,410.7,410.7,409.84,410.23,12149.0,375.6602,375.6602,374.8736,375.2303,12149.0
2021-12-30 10:35:00,410.34,410.41,409.63,409.75,12985.0,375.3309,375.3949,374.6815,374.7912,12985.0
2021-12-30 10:40:00,409.79,410.14,409.76,410.1,7138.0,374.8278,375.148,374.8004,375.1114,7138.0
2021-12-30 10:45:00,410.1,410.43,410.1,410.26,10048.0,375.1114,375.4132,375.1114,375.2577,10048.0
2021-12-30 10:50:00,410.19,410.32,409.28,409.43,10492.0,375.1937,375.3126,374.3613,374.4985,10492.0
2021-12-30 10:55:00,409.43,409.43,408.51,408.75,11324.0,374.4985,374.4985,373.657,373.8766,11324.0
2021-12-30 11:00:00,408.67,409.1,408.67,408.72,10283.0,373.8034,374.1967,373.8034,373.8491,10283.0
2021-12-30 11:05:00,408.87,408.88,408.4,408.75,14751.0,373.9863,373.9955,373.5564,373.8766,14751.0
2021-12-30 11:10:00,408.75,409.53,408.75,409.53,7131.0,373.8766,374.59,373.8766,374.59,7131.0
2021-12-30 11:15:00,409.62,409.7,409.45,409.46,8274.0,374.6723,374.7455,374.5168,374.526,8274.0
2021-12-30 11:20:00,409.32,409.44,409.14,409.19,4840.0,374.3979,374.5077,374.2333,374.279,4840.0
2021-12-30 11:25:00,409.18,409.48,409.16,409.32,9391.0,374.2699,374.5443,374.2516,374.3979,9391.0
2021-12-30 11:30:00,409.46,410.13,409.46,410.0,4085.0,374.526,375.1388,374.526,375.0199,4085.0
2021-12-30 11:35:00,410.12,410.27,409.88,410.05,8613.0,375.1297,375.2669,374.9101,375.0656,8613.0
2021-12-30 11:40:00,410.06,410.06,409.34,409.35,8679.0,375.0748,375.0748,374.4162,374.4254,8679.0
2021-12-30 11:45:00,409.28,409.6,409.27,409.59,6647.0,374.3613,374.654,374.3522,374.6449,6647.0
2021-12-30 11:50:00,409.49,409.6,409.25,409.45,8959.0,374.5534,374.654,374.3339,374.5168,8959.0
2021-12-30 11:55:00,409.4,409.88,409.37,409.65,6526.0,374.4711,374.9101,374.4437,374.6998,6526.0
2021-12-30 12:00:00,409.69,410.04,409.65,410.04,7828.0,374.7364,375.0565,374.6998,375.0565,7828.0
2021-12-30 12:05:00,409.95,410.15,409.83,410.13,6728.0,374.9742,375.1571,374.8644,375.1388,6728.0
2021-12-30 12:10:00,410.18,410.21,409.98,409.99,2963.0,375.1845,375.212,375.0016,375.0108,2963.0
2021-12-30 12:15:00,410.1,410.61,410.08,410.5,12344.0,375.1114,375.5779,375.0931,375.4772,12344.0
2021-12-30 12:20:00,410.52,410.64,410.34,410.44,10054.0,375.4955,375.6053,375.3309,375.4224,10054.0
2021-12-30 12:25:00,410.62,410.79,410.59,410.77,7049.0,375.587,375.7425,375.5596,375.7242,7049.0
2021-12-30 12:30:00,410.72,410.84,410.61,410.75,7593.0,375.6785,375.7882,375.5779,375.7059,7593.0
2021-12-30 12:35:00,410.66,410.87,410.61,410.77,6334.0,375.6236,375.8157,375.5779,375.7242,6334.0
2021-12-30 12:40:00,410.75,411.23,410.72,411.16,7401.0,375.7059,376.145,375.6785,376.0809,7401.0
2021-12-30 12:45:00,411.17,411.44,411.12,411.33,9325.0,376.0901,376.337,376.0443,376.2364,9325.0
2021-12-30 12:50:00,411.33,411.36,411.07,411.3,10321.0,376.2364,376.2639,375.9986,376.209,10321.0
2021-12-30 12:55:00,411.31,411.48,411.29,411.39,8078.0,376.2181,376.3736,376.1998,376.2913,8078.0
2021-12-30 13:00:00,411.39,411.44,411.23,411.38,9695.0,376.2913,376.337,376.145,376.2822,9695.0
2021-12-30 13:05:00,411.35,411.38,411.15,411.18,3747.0,376.2547,376.2822,376.0718,376.0992,3747.0
2021-12-30 13:10:00,411.19,411.28,411.11,411.27,5354.0,376.1084,376.1907,376.0352,376.1816,5354.0
2021-12-30 13:15:00,411.25,411.25,411.02,411.22,5979.0,376.1633,376.1633,375.9529,376.1358,5979.0
2021-12-30 13:20:00,411.23,411.41,411.14,411.41,6894.0,376.145,376.3096,376.0626,376.3096,6894.0
2021-12-30 13:25:00,411.42,411.45,411.21,411.42,5554.0,376.3188,376.3462,376.1267,376.3188,5554.0
2021-12-30 13:30:00,411.4,411.49,411.33,411.48,5131.0,376.3005,376.3828,376.2364,376.3736,5131.0
2021-12-30 13:35:00,411.47,411.7,411.47,411.66,6809.0,376.3645,376.5749,376.3645,376.5383,6809.0
2021-12-30 13:40:00,411.62,412.0,411.55,411.91,13417.0,376.5017,376.8493,376.4377,376.7669,13417.0
2021-12-30 13:45:00,411.91,412.28,411.91,412.22,10874.0,376.7669,377.1054,376.7669,377.0505,10874.0
2021-12-30 13:50:00,412.25,412.3,412.23,412.24,5940.0,377.0779,377.1237,377.0596,377.0688,5940.0
2021-12-30 13:55:00,412.24,412.38,412.13,412.25,9648.0,377.0688,377.1968,376.9682,377.0779,9648.0
2021-12-30 14:00:00,412.25,412.33,411.96,412.18,22818.0,377.0779,377.1511,376.8127,377.0139,22818.0
2021-12-30 14:05:00,412.18,412.18,411.83,411.91,18698.0,377.0139,377.0139,376.6938,376.7669,18698.0
2021-12-30 14:10:00,411.84,411.9,411.53,411.59,6229.0,376.7029,376.7578,376.4194,376.4742,6229.0
2021-12-30 14:15:00,411.61,411.66,411.33,411.33,6022.0,376.4925,376.5383,376.2364,376.2364,6022.0
2021-12-30 14:20:00,411.41,411.46,410.83,410.92,11042.0,376.3096,376.3553,375.7791,375.8614,11042.0
2021-12-30 14:25:00,410.97,411.18,410.91,411.11,8387.0,375.9071,376.0992,375.8523,376.0352,8387.0
2021-12-30 14:30:00,411.08,411.34,411.06,411.28,7115.0,376.0078,376.2456,375.9895,376.1907,7115.0
2021-12-30 14:35:00,411.28,411.5,411.22,411.36,8856.0,376.1907,376.3919,376.1358,376.2639,8856.0
2021-12-30 14:40:00,411.41,411.68,411.41,411.58,5209.0,376.3096,376.5566,376.3096,376.4651,5209.0
2021-12-30 14:45:00,411.55,411.55,411.34,411.34,6073.0,376.4377,376.4377,376.2456,376.2456,6073.0
2021-12-30 14:50:00,411.36,411.38,411.16,411.26,2737.0,376.2639,376.2822,376.0809,376.1724,2737.0
2021-12-30 14:55:00,411.15,411.56,411.15,411.56,8292.0,376.0718,376.4468,376.0718,376.4468,8292.0
2021-12-30 15:00:00,411.56,411.6,411.32,411.44,8795.0,376.4468,376.4834,376.2273,376.337,8795.0
2021-12-30 15:05:00,411.47,411.73,411.41,411.62,6290.0,376.3645,376.6023,376.3096,376.5017,6290.0
2021-12-30 15:10:00,411.59,411.85,411.55,411.63,8414.0,376.4742,376.7121,376.4377,376.5108,8414.0
2021-12-30 15:15:00,411.71,411.72,411.45,411.69,7985.0,376.584,376.5932,376.3462,376.5657,7985.0
2021-12-30 15:20:00,411.69,411.7,411.46,411.61,9658.0,376.5657,376.5749,376.3553,376.4925,9658.0
2021-12-30 15:25:00,411.51,411.58,411.47,411.48,5306.0,376.4011,376.4651,376.3645,376.3736,5306.0
2021-12-30 15:30:00,411.5,411.61,411.21,411.21,11049.0,376.3919,376.4925,376.1267,376.1267,11049.0
2021-12-30 15:35:00,411.21,411.45,411.13,411.45,11370.0,376.1267,376.3462,376.0535,376.3462,11370.0
2021-12-30 15:40:00,411.4,411.4,410.87,411.0,5756.0,376.3005,376.3005,375.8157,375.9346,5756.0
2021-12-30 15:45:00,410.91,411.09,410.67,410.86,12501.0,375.8523,376.0169,375.6327,375.8065,12501.0
2021-12-30 15:50:00,410.83,410.83,410.12,410.41,22543.0,375.7791,375.7791,375.1297,375.3949,22543.0
2021-12-30 15:55:00,410.45,410.45,409.63,410.01,103922.0,375.4315,375.4315,374.6815,375.0291,103922.0
2021-12-31 09:30:00,409.99,411.54,409.99,410.24,22197.0,375.0108,376.4285,375.0108,375.2394,22197.0
2021-12-31 09:35:00,410.5,411.63,410.21,411.28,13281.0,375.4772,376.5108,375.212,376.1907,13281.0
2021-12-31 09:40:00,411.4,412.72,410.96,412.2,17355.0,376.3005,377.5078,375.898,377.0322,17355.0
2021-12-31 09:45:00,412.16,412.27,409.88,410.5,18113.0,376.9956,377.0962,374.9101,375.4772,18113.0
2021-12-31 09:50:00,410.58,411.28,410.53,411.07,10218.0,375.5504,376.1907,375.5047,375.9986,10218.0
2021-12-31 09:55:00,410.95,411.66,410.71,410.71,14195.0,375.8889,376.5383,375.6693,375.6693,14195.0
2021-12-31 10:00:00,410.79,411.01,410.08,410.83,12953.0,375.7425,375.9437,375.0931,375.7791,12953.0
2021-12-31 10:05:00,410.73,411.55,410.49,411.31,7618.0,375.6876,376.4377,375.4681,376.2181,7618.0
2021-12-31 10:10:00,411.31,412.06,411.31,411.69,6915.0,376.2181,376.9041,376.2181,376.5657,6915.0
2021-12-31 10:15:00,411.76,412.45,411.68,412.45,7090.0,376.6297,377.2609,376.5566,377.2609,7090.0
2021-12-31 10:20:00,412.28,412.34,411.98,412.04,7306.0,377.1054,377.1603,376.831,376.8859,7306.0
2021-12-31 10:25:00,412.1,412.5,412.09,412.34,5758.0,376.9407,377.3066,376.9316,377.1603,5758.0
2021-12-31 10:30:00,412.31,412.31,411.68,411.75,11047.0,377.1328,377.1328,376.5566,376.6206,11047.0
2021-12-31 10:35:00,411.74,412.43,411.71,412.35,7826.0,376.6115,377.2426,376.584,377.1694,7826.0
2021-12-31 10:40:00,412.38,412.87,412.32,412.7,13282.0,377.1968,377.645,377.142,377.4895,13282.0
2021-12-31 10:45:00,412.75,413.02,412.74,412.97,10452.0,377.5353,377.7822,377.5261,377.7365,10452.0
2021-12-31 10:50:00,412.97,413.5,412.95,413.5,16706.0,377.7365,378.2213,377.7182,378.2213,16706.0
2021-12-31 10:55:00,413.53,413.66,412.88,413.02,10848.0,378.2487,378.3676,377.6542,377.7822,10848.0
2021-12-31 11:00:00,413.13,413.38,412.88,413.14,7447.0,377.8829,378.1115,377.6542,377.892,7447.0
2021-12-31 11:05:00,413.26,413.4,413.15,413.27,6410.0,378.0018,378.1298,377.9012,378.0109,6410.0
2021-12-31 11:10:00,413.31,413.62,413.05,413.39,10305.0,378.0475,378.3311,377.8097,378.1207,10305.0
2021-12-31 11:15:00,413.33,414.11,413.27,414.06,10154.0,378.0658,378.7792,378.0109,378.7335,10154.0
2021-12-31 11:20:00,414.0,414.41,413.9,414.4,13094.0,378.6786,379.0537,378.5872,379.0445,13094.0
2021-12-31 11:25:00,414.33,414.34,413.72,413.83,11001.0,378.9805,378.9896,378.4225,378.5231,11001.0
2021-12-31 11:30:00,413.77,414.3,413.6,414.3,11352.0,378.4683,378.953,378.3128,378.953,11352.0
2021-12-31 11:35:00,414.38,414.45,414.11,414.35,14393.0,379.0262,379.0902,378.7792,378.9988,14393.0
2021-12-31 11:40:00,414.44,414.56,414.05,414.47,14734.0,379.0811,379.1909,378.7244,379.1085,14734.0
2021-12-31 11:45:00,414.52,414.72,414.43,414.45,15905.0,379.1543,379.3372,379.0719,379.0902,15905.0
2021-12-31 11:50:00,414.45,414.45,413.77,414.19,23539.0,379.0902,379.0902,378.4683,378.8524,23539.0
2021-12-31 11:55:00,414.2,414.25,413.59,413.59,9827.0,378.8616,378.9073,378.3036,378.3036,9827.0
2021-12-31 12:00:00,413.47,413.47,413.16,413.32,15029.0,378.1939,378.1939,377.9103,378.0567,15029.0
2021-12-31 12:05:00,413.28,413.33,413.06,413.19,6420.0,378.0201,378.0658,377.8188,377.9377,6420.0
2021-12-31 12:10:00,413.15,413.5,413.02,413.49,8539.0,377.9012,378.2213,377.7822,378.2121,8539.0
2021-12-31 12:15:00,413.4,413.51,413.26,413.33,7848.0,378.1298,378.2304,378.0018,378.0658,7848.0
2021-12-31 12:20:00,413.4,413.94,413.4,413.92,10060.0,378.1298,378.6238,378.1298,378.6055,10060.0
2021-12-31 12:25:00,413.89,414.1,413.89,413.99,9308.0,378.578,378.7701,378.578,378.6695,9308.0
2021-12-31 12:30:00,414.01,414.5,414.01,414.23,12120.0,378.6878,379.136,378.6878,378.889,12120.0
2021-12-31 12:35:00,414.26,414.6,414.26,414.6,10990.0,378.9165,379.2274,378.9165,379.2274,10990.0
2021-12-31 12:40:00,414.69,414.8,414.53,414.63,7117.0,379.3098,379.4104,379.1634,379.2549,7117.0
2021-12-31 12:45:00,414.69,414.86,414.61,414.84,6158.0,379.3098,379.4653,379.2366,379.447,6158.0
2021-12-31 12:50:00,414.84,415.02,414.74,414.74,18552.0,379.447,379.6116,379.3555,379.3555,18552.0
2021-12-31 12:55:00,414.75,415.03,414.41,414.95,15455.0,379.3646,379.6208,379.0537,379.5476,15455.0
2021-12-31 13:00:00,415.0,415.5,414.87,415.48,15775.0,379.5933,380.0507,379.4744,380.0324,15775.0
2021-12-31 13:05:00,415.44,415.87,415.44,415.78,15519.0,379.9958,380.3891,379.9958,380.3068,15519.0
2021-12-31 13:10:00,415.74,415.96,415.48,415.62,14724.0,380.2702,380.4714,380.0324,380.1604,14724.0
2021-12-31 13:15:00,415.61,415.92,415.52,415.85,8863.0,380.1513,380.4348,380.069,380.3708,8863.0
2021-12-31 13:20:00,415.89,416.22,415.81,415.96,16698.0,380.4074,380.7092,380.3342,380.4714,16698.0
2021-12-31 13:25:00,415.94,416.3,415.9,416.25,10267.0,380.4531,380.7824,380.4165,380.7367,10267.0
2021-12-31 13:30:00,416.3,416.43,415.93,416.3,11499.0,380.7824,380.9013,380.444,380.7824,11499.0
2021-12-31 13:35:00,416.29,416.35,416.13,416.32,8236.0,380.7733,380.8281,380.6269,380.8007,8236.0
2021-12-31 13:40:00,416.28,416.51,416.22,416.5,12087.0,380.7641,380.9745,380.7092,380.9653,12087.0
2021-12-31 13:45:00,416.42,416.42,415.85,415.88,18703.0,380.8922,380.8922,380.3708,380.3982,18703.0
2021-12-31 13:50:00,415.89,415.89,415.61,415.81,17907.0,380.4074,380.4074,380.1513,380.3342,17907.0
2021-12-31 13:55:00,415.88,416.41,415.79,416.29,20696.0,380.3982,380.883,380.3159,380.7733,20696.0
2021-12-31 14:00:00,416.39,416.48,416.08,416.12,12346.0,380.8647,380.947,380.5812,380.6178,12346.0
2021-12-31 14:05:00,416.15,416.39,416.07,416.16,7294.0,380.6452,380.8647,380.572,380.6543,7294.0
2021-12-31 14:10:00,416.17,416.2,415.87,416.0,14796.0,380.6635,380.6909,380.3891,380.508,14796.0
2021-12-31 14:15:00,415.96,415.96,415.23,415.5,15068.0,380.4714,380.4714,379.8037,380.0507,15068.0
2021-12-31 14:20:00,415.42,415.52,415.27,415.27,8193.0,379.9775,380.069,379.8403,379.8403,8193.0
2021-12-31 14:25:00,415.39,415.91,415.39,415.84,7651.0,379.95,380.4257,379.95,380.3617,7651.0
2021-12-31 14:30:00,415.87,416.09,415.87,415.95,9581.0,380.3891,380.5903,380.3891,380.4623,9581.0
2021-12-31 14:35:00,415.95,416.0,415.83,416.0,6642.0,380.4623,380.508,380.3525,380.508,6642.0
2021-12-31 14:40:00,415.88,415.96,415.77,415.87,3930.0,380.3982,380.4714,380.2976,380.3891,3930.0
2021-12-31 14:45:00,415.87,415.98,415.79,415.87,7387.0,380.3891,380.4897,380.3159,380.3891,7387.0
2021-12-31 14:50:00,415.87,415.92,415.67,415.75,8209.0,380.3891,380.4348,380.2062,380.2793,8209.0
2021-12-31 14:55:00,415.74,415.87,415.52,415.66,8720.0,380.2702,380.3891,380.069,380.197,8720.0
2021-12-31 15:00:00,415.72,416.15,415.72,415.91,8453.0,380.2519,380.6452,380.2519,380.4257,8453.0
2021-12-31 15:05:00,415.87,416.17,415.83,416.17,8033.0,380.3891,380.6635,380.3525,380.6635,8033.0
2021-12-31 15:10:00,416.17,416.25,415.82,415.82,13785.0,380.6635,380.7367,380.3434,380.3434,13785.0
2021-12-31 15:15:00,415.86,416.07,415.61,416.07,17974.0,380.3799,380.572,380.1513,380.572,17974.0
2021-12-31 15:20:00,416.08,416.19,415.89,416.19,9897.0,380.5812,380.6818,380.4074,380.6818,9897.0
2021-12-31 15:25:00,416.08,416.47,416.04,416.33,23120.0,380.5812,380.9379,380.5446,380.8098,23120.0
2021-12-31 15:30:00,416.42,416.45,415.99,416.14,20048.0,380.8922,380.9196,380.4989,380.6361,20048.0
2021-12-31 15:35:00,416.18,416.3,415.87,416.3,13125.0,380.6726,380.7824,380.3891,380.7824,13125.0
2021-12-31 15:40:00,416.3,416.5,416.17,416.31,17552.0,380.7824,380.9653,380.6635,380.7916,17552.0
2021-12-31 15:45:00,416.36,416.53,415.94,415.94,29353.0,380.8373,380.9928,380.4531,380.4531,29353.0
2021-12-31 15:50:00,415.82,415.88,415.06,415.3,32845.0,380.3434,380.3982,379.6482,379.8677,32845.0
2021-12-31 15:55:00,415.26,415.66,414.96,415.08,103403.0,379.8311,380.197,379.5567,379.6665,103403.0
2022-01-03 09:30:00,416.57,417.85,415.34,415.81,103097.0,381.0294,382.2002,379.9043,380.3342,103097.0
2022-01-03 09:35:00,416.27,416.74,414.76,414.76,26627.0,380.755,381.1849,379.3738,379.3738,26627.0
2022-01-03 09:40:00,415.04,415.15,413.47,414.4,38694.0,379.6299,379.7305,378.1939,379.0445,38694.0
2022-01-03 09:45:00,414.43,414.73,411.66,411.76,31816.0,379.0719,379.3464,376.5383,376.6297,31816.0
2022-01-03 09:50:00,412.09,412.09,410.5,411.73,37832.0,376.9316,376.9316,375.4772,376.6023,37832.0
2022-01-03 09:55:00,411.58,412.18,410.97,411.37,57777.0,376.4651,377.0139,375.9071,376.273,57777.0
2022-01-03 10:00:00,411.55,414.52,410.59,411.56,119777.0,376.4377,379.1543,375.5596,376.4468,119777.0
2022-01-03 10:05:00,411.42,411.71,410.09,410.17,30555.0,376.3188,376.584,375.1022,375.1754,30555.0
2022-01-03 10:10:00,410.3,411.81,410.29,411.69,20733.0,375.2943,376.6755,375.2852,376.5657,20733.0
2022-01-03 10:15:00,411.78,411.79,410.27,410.57,33739.0,376.648,376.6572,375.2669,375.5413,33739.0
2022-01-03 10:20:00,410.62,410.65,409.24,409.24,24144.0,375.587,375.6144,374.3247,374.3247,24144.0
2022-01-03 10:25:00,409.57,409.83,408.52,409.0,45280.0,374.6266,374.8644,373.6662,374.1052,45280.0
2022-01-03 10:30:00,409.06,409.11,407.19,407.63,42000.0,374.1601,374.2058,372.4496,372.8521,42000.0
2022-01-03 10:35:00,407.64,408.18,407.0,407.98,34563.0,372.8613,373.3552,372.2759,373.1722,34563.0
2022-01-03 10:40:00,407.69,408.64,407.35,407.94,23837.0,372.907,373.7759,372.596,373.1357,23837.0
2022-01-03 10:45:00,407.72,408.99,407.72,408.69,23842.0,372.9344,374.0961,372.9344,373.8217,23842.0
2022-01-03 10:50:00,408.72,408.74,407.74,408.32,22810.0,373.8491,373.8674,372.9527,373.4832,22810.0
2022-01-03 10:55:00,408.21,408.35,407.04,407.26,24845.0,373.3826,373.5107,372.3124,372.5137,24845.0
2022-01-03 11:00:00,407.18,407.2,404.96,405.09,35768.0,372.4405,372.4588,370.4099,370.5288,35768.0
2022-01-03 11:05:00,405.14,406.33,405.0,405.25,33929.0,370.5745,371.663,370.4465,370.6752,33929.0
2022-01-03 11:10:00,405.17,405.42,404.01,404.06,42559.0,370.602,370.8307,369.541,369.5867,42559.0
2022-01-03 11:15:00,404.16,405.02,403.26,404.85,56058.0,369.6782,370.4648,368.8549,370.3093,56058.0
2022-01-03 11:20:00,404.75,405.42,404.38,405.36,15068.0,370.2178,370.8307,369.8794,370.7758,15068.0
2022-01-03 11:25:00,405.3,405.3,404.32,404.49,23380.0,370.7209,370.7209,369.8245,369.98,23380.0
2022-01-03 11:30:00,404.37,404.53,403.98,404.38,33038.0,369.8702,370.0166,369.5135,369.8794,33038.0
2022-01-03 11:35:00,404.43,404.64,403.84,404.22,31126.0,369.9251,370.1172,369.3855,369.733,31126.0
2022-01-03 11:40:00,404.48,405.15,404.38,404.95,18693.0,369.9709,370.5837,369.8794,370.4008,18693.0
2022-01-03 11:45:00,405.03,405.11,404.36,404.48,13106.0,370.4739,370.5471,369.8611,369.9709,13106.0
2022-01-03 11:50:00,404.5,404.65,404.21,404.49,15845.0,369.9891,370.1264,369.7239,369.98,15845.0
2022-01-03 11:55:00,404.47,405.19,404.46,405.08,9889.0,369.9617,370.6203,369.9526,370.5197,9889.0
2022-01-03 12:00:00,405.09,405.23,404.5,404.5,13144.0,370.5288,370.6569,369.9891,369.9891,13144.0
2022-01-03 12:05:00,404.6,405.79,404.35,405.66,19042.0,370.0806,371.1691,369.8519,371.0502,19042.0
2022-01-03 12:10:00,405.75,406.04,405.19,405.96,12761.0,371.1325,371.3978,370.6203,371.3246,12761.0
2022-01-03 12:15:00,405.96,406.35,405.95,406.14,9427.0,371.3246,371.6813,371.3154,371.4892,9427.0
2022-01-03 12:20:00,406.13,406.52,406.05,406.24,16112.0,371.4801,371.8368,371.4069,371.5807,16112.0
2022-01-03 12:25:00,406.23,406.23,405.63,405.63,24460.0,371.5715,371.5715,371.0227,371.0227,24460.0
2022-01-03 12:30:00,405.71,405.77,405.38,405.43,11134.0,371.0959,371.1508,370.7941,370.8398,11134.0
2022-01-03 12:35:00,405.43,405.43,405.06,405.14,11828.0,370.8398,370.8398,370.5014,370.5745,11828.0
2022-01-03 12:40:00,405.13,405.48,404.84,405.35,11010.0,370.5654,370.8855,370.3001,370.7666,11010.0
2022-01-03 12:45:00,405.31,405.7,405.3,405.68,32148.0,370.73,371.0868,370.7209,371.0685,32148.0
2022-01-03 12:50:00,405.68,405.98,405.0,405.14,18672.0,371.0685,371.3429,370.4465,370.5745,18672.0
2022-01-03 12:55:00,405.15,405.3,404.39,404.39,21578.0,370.5837,370.7209,369.8885,369.8885,21578.0
2022-01-03 13:00:00,404.42,404.68,404.37,404.37,11552.0,369.916,370.1538,369.8702,369.8702,11552.0
2022-01-03 13:05:00,404.49,404.56,404.23,404.42,13838.0,369.98,370.044,369.7422,369.916,13838.0
2022-01-03 13:10:00,404.46,405.12,404.3,404.94,16788.0,369.9526,370.5563,369.8062,370.3916,16788.0
2022-01-03 13:15:00,404.94,404.94,404.64,404.87,9180.0,370.3916,370.3916,370.1172,370.3276,9180.0
2022-01-03 13:20:00,404.81,405.26,404.81,405.04,12301.0,370.2727,370.6843,370.2727,370.4831,12301.0
2022-01-03 13:25:00,405.04,405.29,404.76,404.76,7991.0,370.4831,370.7117,370.227,370.227,7991.0
2022-01-03 13:30:00,404.86,405.07,404.65,404.84,9928.0,370.3184,370.5105,370.1264,370.3001,9928.0
2022-01-03 13:35:00,404.88,405.41,404.66,405.41,16295.0,370.3367,370.8215,370.1355,370.8215,16295.0
2022-01-03 13:40:00,405.42,405.68,405.15,405.56,9875.0,370.8307,371.0685,370.5837,370.9587,9875.0
2022-01-03 13:45:00,405.55,405.89,405.36,405.87,8292.0,370.9496,371.2606,370.7758,371.2423,8292.0
2022-01-03 13:50:00,405.88,406.84,405.88,406.83,13719.0,371.2514,372.1295,371.2514,372.1204,13719.0
2022-01-03 13:55:00,406.9,407.11,406.74,407.11,14513.0,372.1844,372.3765,372.038,372.3765,14513.0
2022-01-03 14:00:00,407.09,407.49,406.96,407.41,12187.0,372.3582,372.7241,372.2393,372.6509,12187.0
2022-01-03 14:05:00,407.4,407.4,407.1,407.39,11157.0,372.6417,372.6417,372.3673,372.6326,11157.0
2022-01-03 14:10:00,407.43,407.43,407.09,407.27,12612.0,372.6692,372.6692,372.3582,372.5228,12612.0
2022-01-03 14:15:00,407.19,408.08,407.05,407.59,21109.0,372.4496,373.2637,372.3216,372.8155,21109.0
2022-01-03 14:20:00,407.55,407.69,407.39,407.65,11677.0,372.7789,372.907,372.6326,372.8704,11677.0
2022-01-03 14:25:00,407.75,408.03,407.73,407.97,10502.0,372.9619,373.218,372.9436,373.1631,10502.0
2022-01-03 14:30:00,408.0,408.35,407.93,408.06,11515.0,373.1905,373.5107,373.1265,373.2454,11515.0
2022-01-03 14:35:00,408.11,408.3,408.03,408.22,13362.0,373.2912,373.4649,373.218,373.3918,13362.0
2022-01-03 14:40:00,408.26,408.68,408.25,408.61,16178.0,373.4284,373.8125,373.4192,373.7485,16178.0
2022-01-03 14:45:00,408.61,408.69,408.15,408.29,9825.0,373.7485,373.8217,373.3277,373.4558,9825.0
2022-01-03 14:50:00,408.34,408.58,408.16,408.22,11589.0,373.5015,373.7211,373.3369,373.3918,11589.0
2022-01-03 14:55:00,408.25,408.25,407.99,408.04,9669.0,373.4192,373.4192,373.1814,373.2271,9669.0
2022-01-03 15:00:00,408.04,408.19,407.69,408.0,18745.0,373.2271,373.3643,372.907,373.1905,18745.0
2022-01-03 15:05:00,407.99,408.09,407.68,407.77,33541.0,373.1814,373.2729,372.8978,372.9802,33541.0
2022-01-03 15:10:00,407.75,407.84,407.36,407.36,18851.0,372.9619,373.0442,372.6051,372.6051,18851.0
2022-01-03 15:15:00,407.29,407.4,407.02,407.28,32355.0,372.5411,372.6417,372.2941,372.532,32355.0
2022-01-03 15:20:00,407.23,407.62,407.2,407.39,16601.0,372.4862,372.843,372.4588,372.6326,16601.0
2022-01-03 15:25:00,407.38,407.55,407.26,407.55,12982.0,372.6234,372.7789,372.5137,372.7789,12982.0
2022-01-03 15:30:00,407.6,407.67,407.34,407.66,18791.0,372.8247,372.8887,372.5868,372.8795,18791.0
2022-01-03 15:35:00,407.66,408.12,407.65,407.94,15199.0,372.8795,373.3003,372.8704,373.1357,15199.0
2022-01-03 15:40:00,407.99,408.14,407.32,407.4,21305.0,373.1814,373.3186,372.5686,372.6417,21305.0
2022-01-03 15:45:00,407.37,408.23,407.37,408.21,19003.0,372.6143,373.4009,372.6143,373.3826,19003.0
2022-01-03 15:50:00,408.33,408.33,407.68,407.73,30352.0,373.4924,373.4924,372.8978,372.9436,30352.0
2022-01-03 15:55:00,407.77,408.86,407.52,408.56,136001.0,372.9802,373.9772,372.7515,373.7028,136001.0
2022-01-04 09:30:00,408.64,409.63,408.19,408.91,97523.0,373.7759,374.6815,373.3643,374.0229,97523.0
2022-01-04 09:35:00,409.4,409.9,408.56,409.38,25587.0,374.4711,374.9284,373.7028,374.4528,25587.0
2022-01-04 09:40:00,409.26,410.51,409.21,410.51,35907.0,374.343,375.4864,374.2973,375.4864,35907.0
2022-01-04 09:45:00,410.74,411.65,409.5,409.95,30904.0,375.6968,376.5291,374.5626,374.9742,30904.0
2022-01-04 09:50:00,409.79,410.56,408.93,410.54,23349.0,374.8278,375.5321,374.0412,375.5138,23349.0
2022-01-04 09:55:00,410.55,411.22,409.54,410.27,42406.0,375.523,376.1358,374.5991,375.2669,42406.0
2022-01-04 10:00:00,410.05,411.13,409.48,410.25,21423.0,375.0656,376.0535,374.5443,375.2486,21423.0
2022-01-04 10:05:00,410.22,410.51,409.46,409.86,13181.0,375.2211,375.4864,374.526,374.8918,13181.0
2022-01-04 10:10:00,409.88,410.34,409.6,409.97,17554.0,374.9101,375.3309,374.654,374.9925,17554.0
2022-01-04 10:15:00,409.99,410.91,409.8,410.78,26489.0,375.0108,375.8523,374.837,375.7334,26489.0
2022-01-04 10:20:00,410.84,411.19,410.57,411.12,20435.0,375.7882,376.1084,375.5413,376.0443,20435.0
2022-01-04 10:25:00,411.11,412.06,411.05,411.76,101436.0,376.0352,376.9041,375.9803,376.6297,101436.0
2022-01-04 10:30:00,411.85,412.13,411.54,411.88,20273.0,376.7121,376.9682,376.4285,376.7395,20273.0
2022-01-04 10:35:00,411.86,412.13,411.64,411.71,27736.0,376.7212,376.9682,376.52,376.584,27736.0
2022-01-04 10:40:00,411.83,411.89,411.21,411.21,19879.0,376.6938,376.7487,376.1267,376.1267,19879.0
2022-01-04 10:45:00,411.27,411.41,410.57,410.59,24483.0,376.1816,376.3096,375.5413,375.5596,24483.0
2022-01-04 10:50:00,410.66,411.16,410.24,410.8,22949.0,375.6236,376.0809,375.2394,375.7516,22949.0
2022-01-04 10:55:00,410.75,411.05,410.6,410.86,25297.0,375.7059,375.9803,375.5687,375.8065,25297.0
2022-01-04 11:00:00,410.83,411.75,410.33,411.69,25516.0,375.7791,376.6206,375.3217,376.5657,25516.0
2022-01-04 11:05:00,411.66,412.42,411.45,411.83,17795.0,376.5383,377.2334,376.3462,376.6938,17795.0
2022-01-04 11:10:00,411.85,412.42,411.65,412.32,18290.0,376.7121,377.2334,376.5291,377.142,18290.0
2022-01-04 11:15:00,412.19,412.88,411.9,412.5,28043.0,377.0231,377.6542,376.7578,377.3066,28043.0
2022-01-04 11:20:00,412.53,412.53,411.64,412.32,16116.0,377.3341,377.3341,376.52,377.142,16116.0
2022-01-04 11:25:00,412.07,412.34,411.82,412.13,22450.0,376.9133,377.1603,376.6846,376.9682,22450.0
2022-01-04 11:30:00,412.23,412.3,411.26,412.28,26377.0,377.0596,377.1237,376.1724,377.1054,26377.0
2022-01-04 11:35:00,412.12,412.41,410.94,410.95,18606.0,376.959,377.2243,375.8797,375.8889,18606.0
2022-01-04 11:40:00,410.95,411.47,410.49,411.41,16636.0,375.8889,376.3645,375.4681,376.3096,16636.0
2022-01-04 11:45:00,411.45,411.97,411.41,411.64,10832.0,376.3462,376.8218,376.3096,376.52,10832.0
2022-01-04 11:50:00,411.54,411.85,411.27,411.71,20177.0,376.4285,376.7121,376.1816,376.584,20177.0
2022-01-04 11:55:00,411.7,411.75,411.23,411.66,12512.0,376.5749,376.6206,376.145,376.5383,12512.0
2022-01-04 12:00:00,411.57,411.68,411.03,411.4,14789.0,376.456,376.5566,375.962,376.3005,14789.0
2022-01-04 12:05:00,411.4,412.42,411.39,412.23,22812.0,376.3005,377.2334,376.2913,377.0596,22812.0
2022-01-04 12:10:00,412.29,412.9,412.08,412.08,14512.0,377.1145,377.6725,376.9224,376.9224,14512.0
2022-01-04 12:15:00,412.1,412.15,411.72,412.04,9035.0,376.9407,376.9865,376.5932,376.8859,9035.0
2022-01-04 12:20:00,411.93,412.2,411.79,411.85,6086.0,376.7852,377.0322,376.6572,376.7121,6086.0
2022-01-04 12:25:00,411.82,412.12,411.66,411.95,8415.0,376.6846,376.959,376.5383,376.8035,8415.0
2022-01-04 12:30:00,412.06,412.07,411.57,411.57,10416.0,376.9041,376.9133,376.456,376.456,10416.0
2022-01-04 12:35:00,411.72,411.89,411.07,411.23,14677.0,376.5932,376.7487,375.9986,376.145,14677.0
2022-01-04 12:40:00,411.11,411.22,410.84,411.18,17693.0,376.0352,376.1358,375.7882,376.0992,17693.0
2022-01-04 12:45:00,411.18,411.61,411.16,411.26,10888.0,376.0992,376.4925,376.0809,376.1724,10888.0
2022-01-04 12:50:00,411.18,411.55,411.11,411.3,18903.0,376.0992,376.4377,376.0352,376.209,18903.0
2022-01-04 12:55:00,411.32,411.72,411.32,411.38,7911.0,376.2273,376.5932,376.2273,376.2822,7911.0
2022-01-04 13:00:00,411.38,411.38,411.05,411.11,12699.0,376.2822,376.2822,375.9803,376.0352,12699.0
2022-01-04 13:05:00,411.11,411.63,411.11,411.24,7620.0,376.0352,376.5108,376.0352,376.1541,7620.0
2022-01-04 13:10:00,411.35,411.77,411.3,411.71,10027.0,376.2547,376.6389,376.209,376.584,10027.0
2022-01-04 13:15:00,411.7,412.08,411.64,411.98,9343.0,376.5749,376.9224,376.52,376.831,9343.0
2022-01-04 13:20:00,411.98,412.17,411.73,412.08,12354.0,376.831,377.0048,376.6023,376.9224,12354.0
2022-01-04 13:25:00,412.15,412.53,412.09,412.34,25781.0,376.9865,377.3341,376.9316,377.1603,25781.0
2022-01-04 13:30:00,412.33,412.33,411.56,411.56,20645.0,377.1511,377.1511,376.4468,376.4468,20645.0
2022-01-04 13:35:00,411.65,411.7,411.26,411.5,19194.0,376.5291,376.5749,376.1724,376.3919,19194.0
2022-01-04 13:40:00,411.44,411.58,411.19,411.58,13828.0,376.337,376.4651,376.1084,376.4651,13828.0
2022-01-04 13:45:00,411.58,411.72,411.43,411.6,8288.0,376.4651,376.5932,376.3279,376.4834,8288.0
2022-01-04 13:50:00,411.6,411.61,411.3,411.41,12812.0,376.4834,376.4925,376.209,376.3096,12812.0
2022-01-04 13:55:00,411.36,411.59,411.0,411.06,19724.0,376.2639,376.4742,375.9346,375.9895,19724.0
2022-01-04 14:00:00,411.03,411.59,411.02,411.59,9104.0,375.962,376.4742,375.9529,376.4742,9104.0
2022-01-04 14:05:00,411.55,412.17,411.54,411.8,10878.0,376.4377,377.0048,376.4285,376.6663,10878.0
2022-01-04 14:10:00,411.78,412.16,411.55,412.16,13433.0,376.648,376.9956,376.4377,376.9956,13433.0
2022-01-04 14:15:00,412.23,412.57,412.01,412.12,17132.0,377.0596,377.3706,376.8584,376.959,17132.0
2022-01-04 14:20:00,412.07,412.3,412.06,412.09,9087.0,376.9133,377.1237,376.9041,376.9316,9087.0
2022-01-04 14:25:00,412.1,412.22,411.86,412.05,18584.0,376.9407,377.0505,376.7212,376.895,18584.0
2022-01-04 14:30:00,412.21,412.56,412.0,412.0,10665.0,377.0414,377.3615,376.8493,376.8493,10665.0
2022-01-04 14:35:00,412.09,412.28,411.97,412.24,8242.0,376.9316,377.1054,376.8218,377.0688,8242.0
2022-01-04 14:40:00,412.33,412.72,412.33,412.63,15199.0,377.1511,377.5078,377.1511,377.4255,15199.0
2022-01-04 14:45:00,412.57,412.87,412.56,412.8,12789.0,377.3706,377.645,377.3615,377.581,12789.0
2022-01-04 14:50:00,412.85,413.0,412.57,412.61,17635.0,377.6267,377.764,377.3706,377.4072,17635.0
2022-01-04 14:55:00,412.63,412.7,412.49,412.57,10016.0,377.4255,377.4895,377.2975,377.3706,10016.0
2022-01-04 15:00:00,412.57,413.0,412.43,412.77,11319.0,377.3706,377.764,377.2426,377.5536,11319.0
2022-01-04 15:05:00,412.71,412.82,412.38,412.77,12236.0,377.4987,377.5993,377.1968,377.5536,12236.0
2022-01-04 15:10:00,412.82,413.02,412.77,412.81,36498.0,377.5993,377.7822,377.5536,377.5902,36498.0
2022-01-04 15:15:00,412.84,413.01,412.62,412.77,35530.0,377.6176,377.7731,377.4164,377.5536,35530.0
2022-01-04 15:20:00,412.81,413.24,412.8,413.17,17786.0,377.5902,377.9835,377.581,377.9194,17786.0
2022-01-04 15:25:00,413.26,413.4,413.01,413.31,25717.0,378.0018,378.1298,377.7731,378.0475,25717.0
2022-01-04 15:30:00,413.3,413.61,413.07,413.18,41253.0,378.0384,378.3219,377.828,377.9286,41253.0
2022-01-04 15:35:00,413.18,413.4,412.13,412.13,29340.0,377.9286,378.1298,376.9682,376.9682,29340.0
2022-01-04 15:40:00,412.13,412.5,411.98,412.4,22496.0,376.9682,377.3066,376.831,377.2151,22496.0
2022-01-04 15:45:00,412.47,412.98,412.39,412.78,27551.0,377.2792,377.7457,377.206,377.5627,27551.0
2022-01-04 15:50:00,412.85,413.4,412.81,412.95,25294.0,377.6267,378.1298,377.5902,377.7182,25294.0
2022-01-04 15:55:00,412.86,413.53,412.48,412.85,104367.0,377.6359,378.2487,377.2883,377.6267,104367.0
2022-01-05 09:30:00,414.0,414.22,410.85,411.42,79173.0,378.6786,378.8799,375.7974,376.3188,79173.0
2022-01-05 09:35:00,410.94,411.21,407.0,407.01,52880.0,375.8797,376.1267,372.2759,372.285,52880.0
2022-01-05 09:40:00,407.04,408.89,406.81,407.43,28178.0,372.3124,374.0046,372.1021,372.6692,28178.0
2022-01-05 09:45:00,407.45,408.63,407.11,407.11,23499.0,372.6875,373.7668,372.3765,372.3765,23499.0
2022-01-05 09:50:00,407.27,408.59,406.91,408.52,27641.0,372.5228,373.7302,372.1935,373.6662,27641.0
2022-01-05 09:55:00,408.5,409.85,408.5,409.02,22894.0,373.6479,374.8827,373.6479,374.1235,22894.0
2022-01-05 10:00:00,408.87,409.05,408.04,408.56,19718.0,373.9863,374.151,373.2271,373.7028,19718.0
2022-01-05 10:05:00,408.57,409.37,408.32,408.32,37459.0,373.7119,374.4437,373.4832,373.4832,37459.0
2022-01-05 10:10:00,408.34,408.84,408.0,408.43,42285.0,373.5015,373.9589,373.1905,373.5839,42285.0
2022-01-05 10:15:00,408.4,408.72,408.17,408.22,32991.0,373.5564,373.8491,373.346,373.3918,32991.0
2022-01-05 10:20:00,408.14,409.7,408.13,409.12,59774.0,373.3186,374.7455,373.3094,374.215,59774.0
2022-01-05 10:25:00,409.07,411.16,409.05,411.04,40428.0,374.1692,376.0809,374.151,375.9712,40428.0
2022-01-05 10:30:00,411.09,412.0,411.01,411.99,225879.0,376.0169,376.8493,375.9437,376.8401,225879.0
2022-01-05 10:35:00,411.95,412.1,409.95,410.18,114826.0,376.8035,376.9407,374.9742,375.1845,114826.0
2022-01-05 10:40:00,410.26,410.55,409.27,409.44,32077.0,375.2577,375.523,374.3522,374.5077,32077.0
2022-01-05 10:45:00,409.44,409.93,409.32,409.61,16825.0,374.5077,374.9559,374.3979,374.6632,16825.0
2022-01-05 10:50:00,409.74,409.74,409.24,409.61,16817.0,374.7821,374.7821,374.3247,374.6632,16817.0
2022-01-05 10:55:00,409.6,410.0,409.16,410.0,26042.0,374.654,375.0199,374.2516,375.0199,26042.0
2022-01-05 11:00:00,410.03,410.03,409.37,409.65,12058.0,375.0473,375.0473,374.4437,374.6998,12058.0
2022-01-05 11:05:00,409.89,409.93,409.37,409.55,9170.0,374.9193,374.9559,374.4437,374.6083,9170.0
2022-01-05 11:10:00,409.7,410.0,409.49,409.49,15278.0,374.7455,375.0199,374.5534,374.5534,15278.0
2022-01-05 11:15:00,409.66,410.0,409.6,409.74,25476.0,374.7089,375.0199,374.654,374.7821,25476.0
2022-01-05 11:20:00,409.71,409.89,409.48,409.54,19534.0,374.7546,374.9193,374.5443,374.5991,19534.0
2022-01-05 11:25:00,409.54,410.57,409.49,410.56,16681.0,374.5991,375.5413,374.5534,375.5321,16681.0
2022-01-05 11:30:00,410.46,410.7,410.3,410.63,10725.0,375.4407,375.6602,375.2943,375.5962,10725.0
2022-01-05 11:35:00,410.53,411.06,410.19,411.05,13160.0,375.5047,375.9895,375.1937,375.9803,13160.0
2022-01-05 11:40:00,411.0,411.05,409.95,409.96,15409.0,375.9346,375.9803,374.9742,374.9833,15409.0
2022-01-05 11:45:00,409.93,410.4,409.87,409.94,15446.0,374.9559,375.3858,374.901,374.965,15446.0
2022-01-05 11:50:00,409.94,410.14,409.82,409.82,7490.0,374.965,375.148,374.8553,374.8553,7490.0
2022-01-05 11:55:00,409.95,410.9,409.88,410.81,14180.0,374.9742,375.8431,374.9101,375.7608,14180.0
2022-01-05 12:00:00,410.74,410.96,410.58,410.7,14322.0,375.6968,375.898,375.5504,375.6602,14322.0
2022-01-05 12:05:00,410.6,410.87,410.36,410.77,16448.0,375.5687,375.8157,375.3492,375.7242,16448.0
2022-01-05 12:10:00,410.75,411.44,410.75,411.44,12536.0,375.7059,376.337,375.7059,376.337,12536.0
2022-01-05 12:15:00,411.56,411.75,411.35,411.41,9045.0,376.4468,376.6206,376.2547,376.3096,9045.0
2022-01-05 12:20:00,411.4,411.79,411.29,411.31,11654.0,376.3005,376.6572,376.1998,376.2181,11654.0
2022-01-05 12:25:00,411.36,411.37,410.27,410.5,31938.0,376.2639,376.273,375.2669,375.4772,31938.0
2022-01-05 12:30:00,410.73,410.97,410.37,410.71,15359.0,375.6876,375.9071,375.3583,375.6693,15359.0
2022-01-05 12:35:00,410.64,411.01,410.28,410.93,13863.0,375.6053,375.9437,375.276,375.8706,13863.0
2022-01-05 12:40:00,411.02,411.08,410.43,410.92,17286.0,375.9529,376.0078,375.4132,375.8614,17286.0
2022-01-05 12:45:00,410.9,411.24,410.68,411.2,8302.0,375.8431,376.1541,375.6419,376.1175,8302.0
2022-01-05 12:50:00,411.27,411.7,410.94,411.61,12588.0,376.1816,376.5749,375.8797,376.4925,12588.0
2022-01-05 12:55:00,411.59,411.65,411.36,411.49,15360.0,376.4742,376.5291,376.2639,376.3828,15360.0
2022-01-05 13:00:00,411.53,411.75,411.18,411.67,10740.0,376.4194,376.6206,376.0992,376.5474,10740.0
2022-01-05 13:05:00,411.63,412.1,411.57,411.64,22158.0,376.5108,376.9407,376.456,376.52,22158.0
2022-01-05 13:10:00,411.54,411.54,411.08,411.27,9867.0,376.4285,376.4285,376.0078,376.1816,9867.0
2022-01-05 13:15:00,411.35,411.6,411.08,411.13,9553.0,376.2547,376.4834,376.0078,376.0535,9553.0
2022-01-05 13:20:00,411.06,411.25,410.7,410.87,18347.0,375.9895,376.1633,375.6602,375.8157,18347.0
2022-01-05 13:25:00,410.94,411.15,410.81,410.97,6524.0,375.8797,376.0718,375.7608,375.9071,6524.0
2022-01-05 13:30:00,410.93,411.28,410.75,410.75,8889.0,375.8706,376.1907,375.7059,375.7059,8889.0
2022-01-05 13:35:00,410.73,411.37,410.72,411.37,11358.0,375.6876,376.273,375.6785,376.273,11358.0
2022-01-05 13:40:00,411.43,411.67,411.32,411.38,13616.0,376.3279,376.5474,376.2273,376.2822,13616.0
2022-01-05 13:45:00,411.45,411.8,411.43,411.8,12803.0,376.3462,376.6663,376.3279,376.6663,12803.0
2022-01-05 13:50:00,411.8,412.2,411.8,412.18,14896.0,376.6663,377.0322,376.6663,377.0139,14896.0
2022-01-05 13:55:00,412.14,412.33,412.02,412.04,25071.0,376.9773,377.1511,376.8676,376.8859,25071.0
2022-01-05 14:00:00,412.0,412.7,411.72,411.9,22849.0,376.8493,377.4895,376.5932,376.7578,22849.0
2022-01-05 14:05:00,411.91,412.32,411.64,411.75,23746.0,376.7669,377.142,376.52,376.6206,23746.0
2022-01-05 14:10:00,411.77,411.78,410.28,410.63,25508.0,376.6389,376.648,375.276,375.5962,25508.0
2022-01-05 14:15:00,410.59,411.37,410.12,410.51,33101.0,375.5596,376.273,375.1297,375.4864,33101.0
2022-01-05 14:20:00,410.52,411.09,410.26,410.71,15986.0,375.4955,376.0169,375.2577,375.6693,15986.0
2022-01-05 14:25:00,410.65,411.12,410.24,410.55,18163.0,375.6144,376.0443,375.2394,375.523,18163.0
2022-01-05 14:30:00,410.52,410.91,410.02,410.12,15907.0,375.4955,375.8523,375.0382,375.1297,15907.0
2022-01-05 14:35:00,410.05,410.25,409.63,409.89,17325.0,375.0656,375.2486,374.6815,374.9193,17325.0
2022-01-05 14:40:00,409.63,409.65,409.11,409.16,19473.0,374.6815,374.6998,374.2058,374.2516,19473.0
2022-01-05 14:45:00,409.05,409.84,409.05,409.64,25932.0,374.151,374.8736,374.151,374.6906,25932.0
2022-01-05 14:50:00,409.48,409.8,409.07,409.49,16273.0,374.5443,374.837,374.1692,374.5534,16273.0
2022-01-05 14:55:00,409.37,409.57,409.07,409.41,18757.0,374.4437,374.6266,374.1692,374.4802,18757.0
2022-01-05 15:00:00,409.47,409.74,409.05,409.13,33764.0,374.5351,374.7821,374.151,374.2241,33764.0
2022-01-05 15:05:00,409.18,409.28,408.69,409.19,37643.0,374.2699,374.3613,373.8217,374.279,37643.0
2022-01-05 15:10:00,409.1,409.21,408.42,409.07,27905.0,374.1967,374.2973,373.5747,374.1692,27905.0
2022-01-05 15:15:00,409.17,409.52,408.91,409.52,23498.0,374.2607,374.5809,374.0229,374.5809,23498.0
2022-01-05 15:20:00,409.5,409.61,408.89,409.1,22208.0,374.5626,374.6632,374.0046,374.1967,22208.0
2022-01-05 15:25:00,409.11,409.47,408.8,409.21,22675.0,374.2058,374.5351,373.9223,374.2973,22675.0
2022-01-05 15:30:00,409.18,409.18,408.35,408.4,17598.0,374.2699,374.2699,373.5107,373.5564,17598.0
2022-01-05 15:35:00,408.47,409.02,408.12,408.88,43602.0,373.6204,374.1235,373.3003,373.9955,43602.0
2022-01-05 15:40:00,408.91,409.25,408.53,408.53,30327.0,374.0229,374.3339,373.6753,373.6753,30327.0
2022-01-05 15:45:00,408.59,408.6,408.0,408.0,49702.0,373.7302,373.7393,373.1905,373.1905,49702.0
2022-01-05 15:50:00,407.89,408.77,407.74,408.65,79332.0,373.0899,373.8948,372.9527,373.7851,79332.0
2022-01-05 15:55:00,408.59,408.68,407.17,407.38,230982.0,373.7302,373.8125,372.4314,372.6234,230982.0
2022-01-06 09:30:00,408.56,409.07,405.29,406.96,117186.0,373.7028,374.1692,370.7117,372.2393,117186.0
2022-01-06 09:35:00,406.95,406.95,404.69,406.18,48329.0,372.2301,372.2301,370.1629,371.5258,48329.0
2022-01-06 09:40:00,406.26,406.43,405.07,405.55,59970.0,371.599,371.7545,370.5105,370.9496,59970.0
2022-01-06 09:45:00,405.66,406.04,404.81,405.12,21003.0,371.0502,371.3978,370.2727,370.5563,21003.0
2022-01-06 09:50:00,405.1,406.57,405.0,405.81,16900.0,370.538,371.8825,370.4465,371.1874,16900.0
2022-01-06 09:55:00,405.99,406.19,404.61,405.0,15187.0,371.352,371.535,370.0898,370.4465,15187.0
2022-01-06 10:00:00,404.93,405.28,403.96,404.47,29836.0,370.3825,370.7026,369.4952,369.9617,29836.0
2022-01-06 10:05:00,404.51,405.55,403.94,404.83,32040.0,369.9983,370.9496,369.4769,370.291,32040.0
2022-01-06 10:10:00,404.76,405.21,404.02,404.71,28405.0,370.227,370.6386,369.5501,370.1812,28405.0
2022-01-06 10:15:00,404.74,405.62,404.26,404.88,24883.0,370.2087,371.0136,369.7696,370.3367,24883.0
2022-01-06 10:20:00,404.84,404.84,403.94,404.19,11656.0,370.3001,370.3001,369.4769,369.7056,11656.0
2022-01-06 10:25:00,404.1,404.76,403.57,403.6,33490.0,369.6233,370.227,369.1385,369.1659,33490.0
2022-01-06 10:30:00,403.69,404.24,403.55,403.77,25711.0,369.2483,369.7513,369.1202,369.3214,25711.0
2022-01-06 10:35:00,403.7,404.67,403.25,404.65,31914.0,369.2574,370.1446,368.8458,370.1264,31914.0
2022-01-06 10:40:00,404.68,405.54,404.61,405.1,25465.0,370.1538,370.9404,370.0898,370.538,25465.0
2022-01-06 10:45:00,405.21,405.42,404.76,405.03,27806.0,370.6386,370.8307,370.227,370.4739,27806.0
2022-01-06 10:50:00,405.21,405.21,404.38,404.81,21314.0,370.6386,370.6386,369.8794,370.2727,21314.0
2022-01-06 10:55:00,404.82,405.45,403.67,403.96,41732.0,370.2818,370.8581,369.23,369.4952,41732.0
2022-01-06 11:00:00,403.96,404.12,403.39,403.62,22177.0,369.4952,369.6416,368.9739,369.1842,22177.0
2022-01-06 11:05:00,403.69,403.69,403.02,403.49,13903.0,369.2483,369.2483,368.6354,369.0653,13903.0
2022-01-06 11:10:00,403.52,404.35,403.23,404.05,27175.0,369.0928,369.8519,368.8275,369.5775,27175.0
2022-01-06 11:15:00,404.14,404.94,403.89,404.17,22449.0,369.6599,370.3916,369.4312,369.6873,22449.0
2022-01-06 11:20:00,404.01,404.2,403.38,403.78,12606.0,369.541,369.7147,368.9647,369.3306,12606.0
2022-01-06 11:25:00,403.8,404.11,403.51,404.07,7889.0,369.3489,369.6324,369.0836,369.5958,7889.0
2022-01-06 11:30:00,404.14,404.4,403.84,404.01,17470.0,369.6599,369.8977,369.3855,369.541,17470.0
2022-01-06 11:35:00,403.94,404.81,403.94,404.77,12999.0,369.4769,370.2727,369.4769,370.2361,12999.0
2022-01-06 11:40:00,404.74,405.29,404.74,405.27,9692.0,370.2087,370.7117,370.2087,370.6935,9692.0
2022-01-06 11:45:00,405.27,405.31,404.71,404.74,17866.0,370.6935,370.73,370.1812,370.2087,17866.0
2022-01-06 11:50:00,404.81,405.4,404.7,405.29,12729.0,370.2727,370.8124,370.1721,370.7117,12729.0
2022-01-06 11:55:00,405.3,406.39,405.17,406.38,17444.0,370.7209,371.7179,370.602,371.7088,17444.0
2022-01-06 12:00:00,406.41,406.41,405.79,406.17,18929.0,371.7362,371.7362,371.1691,371.5167,18929.0
2022-01-06 12:05:00,406.07,406.07,405.61,405.75,13939.0,371.4252,371.4252,371.0044,371.1325,13939.0
2022-01-06 12:10:00,405.78,405.8,405.15,405.59,18114.0,371.1599,371.1782,370.5837,370.9862,18114.0
2022-01-06 12:15:00,405.66,405.81,405.34,405.44,10191.0,371.0502,371.1874,370.7575,370.849,10191.0
2022-01-06 12:20:00,405.49,406.1,405.38,405.66,5321.0,370.8947,371.4526,370.7941,371.0502,5321.0
2022-01-06 12:25:00,405.84,406.18,405.81,405.88,17410.0,371.2148,371.5258,371.1874,371.2514,17410.0
2022-01-06 12:30:00,405.89,406.17,405.7,405.95,11850.0,371.2606,371.5167,371.0868,371.3154,11850.0
2022-01-06 12:35:00,406.07,406.38,405.79,405.85,13032.0,371.4252,371.7088,371.1691,371.224,13032.0
2022-01-06 12:40:00,405.87,406.79,405.73,406.64,11097.0,371.2423,372.0838,371.1142,371.9466,11097.0
2022-01-06 12:45:00,406.6,406.95,406.3,406.87,26915.0,371.91,372.2301,371.6356,372.1569,26915.0
2022-01-06 12:50:00,406.92,407.14,406.75,406.91,11435.0,372.2027,372.4039,372.0472,372.1935,11435.0
2022-01-06 12:55:00,406.96,407.05,406.8,407.0,8133.0,372.2393,372.3216,372.0929,372.2759,8133.0
2022-01-06 13:00:00,407.06,407.42,406.9,407.4,11641.0,372.3307,372.66,372.1844,372.6417,11641.0
2022-01-06 13:05:00,407.44,407.52,407.21,407.4,13488.0,372.6783,372.7515,372.4679,372.6417,13488.0
2022-01-06 13:10:00,407.33,407.49,406.88,406.94,11166.0,372.5777,372.7241,372.1661,372.221,11166.0
2022-01-06 13:15:00,406.92,406.98,406.2,406.6,15562.0,372.2027,372.2576,371.5441,371.91,15562.0
2022-01-06 13:20:00,406.65,406.68,405.9,405.94,7305.0,371.9557,371.9832,371.2697,371.3063,7305.0
2022-01-06 13:25:00,405.95,406.06,405.68,405.87,12394.0,371.3154,371.4161,371.0685,371.2423,12394.0
2022-01-06 13:30:00,405.81,405.95,405.06,405.17,15414.0,371.1874,371.3154,370.5014,370.602,15414.0
2022-01-06 13:35:00,405.3,405.71,405.15,405.38,8055.0,370.7209,371.0959,370.5837,370.7941,8055.0
2022-01-06 13:40:00,405.46,405.98,405.41,405.63,7379.0,370.8672,371.3429,370.8215,371.0227,7379.0
2022-01-06 13:45:00,405.77,405.86,405.52,405.71,10644.0,371.1508,371.2331,370.9221,371.0959,10644.0
2022-01-06 13:50:00,405.7,405.93,405.58,405.65,10919.0,371.0868,371.2971,370.977,371.041,10919.0
2022-01-06 13:55:00,405.67,405.67,405.24,405.44,22864.0,371.0593,371.0593,370.666,370.849,22864.0
2022-01-06 14:00:00,405.51,405.67,405.39,405.47,25726.0,370.913,371.0593,370.8032,370.8764,25726.0
2022-01-06 14:05:00,405.42,405.89,405.41,405.89,20038.0,370.8307,371.2606,370.8215,371.2606,20038.0
2022-01-06 14:10:00,405.91,406.14,405.37,405.78,27802.0,371.2789,371.4892,370.7849,371.1599,27802.0
2022-01-06 14:15:00,405.81,405.81,405.5,405.56,15496.0,371.1874,371.1874,370.9038,370.9587,15496.0
2022-01-06 14:20:00,405.56,405.76,405.24,405.4,7284.0,370.9587,371.1416,370.666,370.8124,7284.0
2022-01-06 14:25:00,405.55,405.83,405.42,405.47,8488.0,370.9496,371.2057,370.8307,370.8764,8488.0
2022-01-06 14:30:00,405.58,405.8,405.12,405.55,23683.0,370.977,371.1782,370.5563,370.9496,23683.0
2022-01-06 14:35:00,405.82,405.83,405.28,405.54,14325.0,371.1965,371.2057,370.7026,370.9404,14325.0
2022-01-06 14:40:00,405.47,405.52,404.99,405.39,32608.0,370.8764,370.9221,370.4373,370.8032,32608.0
2022-01-06 14:45:00,405.56,406.0,405.45,406.0,7995.0,370.9587,371.3612,370.8581,371.3612,7995.0
2022-01-06 14:50:00,406.05,406.44,406.05,406.44,9360.0,371.4069,371.7636,371.4069,371.7636,9360.0
2022-01-06 14:55:00,406.47,406.84,406.38,406.46,12480.0,371.7911,372.1295,371.7088,371.7819,12480.0
2022-01-06 15:00:00,406.46,406.88,406.41,406.79,11274.0,371.7819,372.1661,371.7362,372.0838,11274.0
2022-01-06 15:05:00,406.78,406.96,406.58,406.62,12052.0,372.0746,372.2393,371.8917,371.9283,12052.0
2022-01-06 15:10:00,406.67,407.07,406.65,406.67,13326.0,371.974,372.3399,371.9557,371.974,13326.0
2022-01-06 15:15:00,406.6,406.6,405.84,405.95,19758.0,371.91,371.91,371.2148,371.3154,19758.0
2022-01-06 15:20:00,406.0,406.04,405.48,405.71,26116.0,371.3612,371.3978,370.8855,371.0959,26116.0
2022-01-06 15:25:00,405.66,405.89,405.47,405.78,20048.0,371.0502,371.2606,370.8764,371.1599,20048.0
2022-01-06 15:30:00,405.74,405.82,405.25,405.36,20685.0,371.1234,371.1965,370.6752,370.7758,20685.0
2022-01-06 15:35:00,405.41,405.62,405.22,405.48,16953.0,370.8215,371.0136,370.6477,370.8855,16953.0
2022-01-06 15:40:00,405.55,405.93,405.38,405.84,17284.0,370.9496,371.2971,370.7941,371.2148,17284.0
2022-01-06 15:45:00,405.79,405.92,405.36,405.42,16214.0,371.1691,371.288,370.7758,370.8307,16214.0
2022-01-06 15:50:00,405.48,405.82,405.3,405.68,35729.0,370.8855,371.1965,370.7209,371.0685,35729.0
2022-01-06 15:55:00,405.64,406.33,405.39,405.71,84035.0,371.0319,371.663,370.8032,371.0959,84035.0
2022-01-07 09:30:00,403.36,404.09,401.43,402.54,90775.0,368.9464,369.6141,367.1811,368.1964,90775.0
2022-01-07 09:35:00,403.07,403.16,401.1,401.21,42310.0,368.6812,368.7635,366.8792,366.9798,42310.0
2022-01-07 09:40:00,401.23,401.4,398.3,399.9,84679.0,366.9981,367.1536,364.3181,365.7816,84679.0
2022-01-07 09:45:00,400.24,400.95,399.94,400.29,44213.0,366.0926,366.742,365.8182,366.1383,44213.0
2022-01-07 09:50:00,400.15,401.29,400.15,401.18,24562.0,366.0103,367.053,366.0103,366.9524,24562.0
2022-01-07 09:55:00,401.19,401.37,400.4,401.28,31910.0,366.9615,367.1262,366.2389,367.0439,31910.0
2022-01-07 10:00:00,401.28,401.68,400.68,401.05,39650.0,367.0439,367.4097,366.4951,366.8335,39650.0
2022-01-07 10:05:00,401.0,401.01,400.37,400.53,14318.0,366.7878,366.7969,366.2115,366.3579,14318.0
2022-01-07 10:10:00,400.56,401.07,400.0,400.64,18282.0,366.3853,366.8518,365.8731,366.4585,18282.0
2022-01-07 10:15:00,400.73,400.73,399.82,400.05,35951.0,366.5408,366.5408,365.7084,365.9188,35951.0
2022-01-07 10:20:00,400.06,400.82,399.69,399.86,17240.0,365.928,366.6231,365.5895,365.745,17240.0
2022-01-07 10:25:00,399.83,400.29,399.74,400.29,43809.0,365.7176,366.1383,365.6353,366.1383,43809.0
2022-01-07 10:30:00,400.29,400.57,399.88,400.07,15667.0,366.1383,366.3944,365.7633,365.9371,15667.0
2022-01-07 10:35:00,400.0,400.04,399.28,399.42,31433.0,365.8731,365.9097,365.2145,365.3426,31433.0
2022-01-07 10:40:00,399.41,399.87,398.03,398.3,39897.0,365.3334,365.7542,364.0712,364.3181,39897.0
2022-01-07 10:45:00,398.24,398.43,397.2,397.26,37686.0,364.2632,364.437,363.312,363.3668,37686.0
2022-01-07 10:50:00,397.34,397.66,396.82,397.16,49857.0,363.44,363.7327,362.9644,363.2754,49857.0
2022-01-07 10:55:00,397.12,397.37,395.74,396.58,57611.0,363.2388,363.4675,361.9765,362.7449,57611.0
2022-01-07 11:00:00,396.51,397.29,396.34,396.44,34990.0,362.6808,363.3943,362.5253,362.6168,34990.0
2022-01-07 11:05:00,396.52,396.62,395.89,396.36,40642.0,362.69,362.7814,362.1137,362.5436,40642.0
2022-01-07 11:10:00,396.32,396.56,395.46,395.6,35470.0,362.507,362.7266,361.7204,361.8485,35470.0
2022-01-07 11:15:00,395.67,395.67,394.07,394.21,62104.0,361.9125,361.9125,360.449,360.5771,62104.0
2022-01-07 11:20:00,394.25,395.35,394.04,394.71,26896.0,360.6137,361.6198,360.4216,361.0344,26896.0
2022-01-07 11:25:00,394.63,395.56,394.13,395.47,28826.0,360.9612,361.8119,360.5039,361.7296,28826.0
2022-01-07 11:30:00,395.34,395.85,394.91,395.47,28328.0,361.6107,362.0771,361.2173,361.7296,28328.0
2022-01-07 11:35:00,395.38,395.52,394.75,395.0,23711.0,361.6472,361.7753,361.071,361.2997,23711.0
2022-01-07 11:40:00,395.0,395.11,394.57,394.74,16234.0,361.2997,361.4003,360.9063,361.0618,16234.0
2022-01-07 11:45:00,394.66,395.48,394.38,395.42,28749.0,360.9887,361.7387,360.7326,361.6838,28749.0
2022-01-07 11:50:00,395.43,396.57,395.43,396.41,24396.0,361.693,362.7357,361.693,362.5894,24396.0
2022-01-07 11:55:00,396.18,397.13,396.17,397.06,30792.0,362.379,363.2479,362.3698,363.1839,30792.0
2022-01-07 12:00:00,397.02,397.26,396.35,396.36,18954.0,363.1473,363.3668,362.5345,362.5436,18954.0
2022-01-07 12:05:00,396.44,396.68,396.3,396.36,13556.0,362.6168,362.8363,362.4888,362.5436,13556.0
2022-01-07 12:10:00,396.59,397.03,396.36,396.82,15715.0,362.754,363.1565,362.5436,362.9644,15715.0
2022-01-07 12:15:00,396.98,396.98,395.89,395.99,16164.0,363.1107,363.1107,362.1137,362.2052,16164.0
2022-01-07 12:20:00,395.95,396.13,395.69,395.77,14200.0,362.1686,362.3333,361.9308,362.004,14200.0
2022-01-07 12:25:00,395.7,395.8,395.45,395.65,18423.0,361.9399,362.0314,361.7113,361.8942,18423.0
2022-01-07 12:30:00,395.61,396.31,395.55,396.16,13967.0,361.8576,362.4979,361.8027,362.3607,13967.0
2022-01-07 12:35:00,396.23,396.76,396.16,396.76,14312.0,362.4247,362.9095,362.3607,362.9095,14312.0
2022-01-07 12:40:00,396.78,397.43,396.78,396.9,16977.0,362.9278,363.5223,362.9278,363.0376,16977.0
2022-01-07 12:45:00,396.76,397.15,396.61,396.75,11171.0,362.9095,363.2662,362.7723,362.9004,11171.0
2022-01-07 12:50:00,396.95,397.22,396.85,396.94,12688.0,363.0833,363.3303,362.9918,363.0741,12688.0
2022-01-07 12:55:00,397.04,397.14,396.77,396.97,10145.0,363.1656,363.2571,362.9187,363.1016,10145.0
2022-01-07 13:00:00,397.01,397.01,396.67,396.88,11138.0,363.1382,363.1382,362.8272,363.0193,11138.0
2022-01-07 13:05:00,396.88,397.31,396.85,397.14,11355.0,363.0193,363.4126,362.9918,363.2571,11355.0
2022-01-07 13:10:00,397.14,397.3,396.98,397.06,21595.0,363.2571,363.4034,363.1107,363.1839,21595.0
2022-01-07 13:15:00,396.98,397.33,396.55,396.55,10416.0,363.1107,363.4309,362.7174,362.7174,10416.0
2022-01-07 13:20:00,396.65,396.8,395.78,395.93,30468.0,362.8089,362.9461,362.0131,362.1503,30468.0
2022-01-07 13:25:00,395.93,396.1,395.53,395.56,25245.0,362.1503,362.3058,361.7844,361.8119,25245.0
2022-01-07 13:30:00,395.54,395.54,394.79,394.92,30564.0,361.7936,361.7936,361.1076,361.2265,30564.0
2022-01-07 13:35:00,395.01,395.6,394.75,394.84,35571.0,361.3088,361.8485,361.071,361.1533,35571.0
2022-01-07 13:40:00,394.84,395.02,394.61,394.62,15518.0,361.1533,361.318,360.9429,360.9521,15518.0
2022-01-07 13:45:00,394.63,394.8,394.25,394.3,18720.0,360.9612,361.1167,360.6137,360.6594,18720.0
2022-01-07 13:50:00,394.34,394.95,393.95,394.57,23550.0,360.696,361.2539,360.3392,360.9063,23550.0
2022-01-07 13:55:00,394.65,394.88,394.34,394.39,15575.0,360.9795,361.1899,360.696,360.7417,15575.0
2022-01-07 14:00:00,394.46,395.29,394.34,395.12,19834.0,360.8057,361.5649,360.696,361.4094,19834.0
2022-01-07 14:05:00,395.03,395.1,394.66,394.82,28692.0,361.3271,361.3911,360.9887,361.135,28692.0
2022-01-07 14:10:00,394.91,395.6,394.81,395.43,24982.0,361.2173,361.8485,361.1259,361.693,24982.0
2022-01-07 14:15:00,395.46,395.51,394.88,394.97,24599.0,361.7204,361.7662,361.1899,361.2722,24599.0
2022-01-07 14:20:00,394.9,394.9,394.39,394.4,16928.0,361.2082,361.2082,360.7417,360.7509,16928.0
2022-01-07 14:25:00,394.4,394.66,394.11,394.5,18779.0,360.7509,360.9887,360.4856,360.8423,18779.0
2022-01-07 14:30:00,394.49,394.79,394.47,394.62,13451.0,360.8332,361.1076,360.8149,360.9521,13451.0
2022-01-07 14:35:00,394.68,395.2,394.59,395.2,15448.0,361.007,361.4826,360.9246,361.4826,15448.0
2022-01-07 14:40:00,395.16,395.5,395.07,395.25,21114.0,361.446,361.757,361.3637,361.5283,21114.0
2022-01-07 14:45:00,395.34,395.74,395.17,395.65,24177.0,361.6107,361.9765,361.4552,361.8942,24177.0
2022-01-07 14:50:00,395.74,395.84,395.43,395.64,14593.0,361.9765,362.068,361.693,361.8851,14593.0
2022-01-07 14:55:00,395.79,395.87,395.63,395.84,12458.0,362.0223,362.0954,361.8759,362.068,12458.0
2022-01-07 15:00:00,395.9,396.02,395.41,395.47,18995.0,362.1229,362.2326,361.6747,361.7296,18995.0
2022-01-07 15:05:00,395.41,395.77,395.36,395.44,12557.0,361.6747,362.004,361.6289,361.7021,12557.0
2022-01-07 15:10:00,395.37,395.37,394.94,395.08,22626.0,361.6381,361.6381,361.2448,361.3728,22626.0
2022-01-07 15:15:00,395.02,395.2,394.89,395.16,20388.0,361.318,361.4826,361.199,361.446,20388.0
2022-01-07 15:20:00,395.13,395.23,394.58,394.66,28136.0,361.4186,361.51,360.9155,360.9887,28136.0
2022-01-07 15:25:00,394.62,394.69,394.37,394.48,18455.0,360.9521,361.0161,360.7234,360.824,18455.0
2022-01-07 15:30:00,394.47,394.69,394.22,394.62,24656.0,360.8149,361.0161,360.5862,360.9521,24656.0
2022-01-07 15:35:00,394.52,394.85,394.43,394.58,38578.0,360.8606,361.1625,360.7783,360.9155,38578.0
2022-01-07 15:40:00,394.66,394.75,394.09,394.19,29916.0,360.9887,361.071,360.4673,360.5588,29916.0
2022-01-07 15:45:00,394.08,394.48,393.79,394.29,70674.0,360.4582,360.824,360.1929,360.6502,70674.0
2022-01-07 15:50:00,394.15,394.28,393.81,393.86,64895.0,360.5222,360.6411,360.2112,360.2569,64895.0
2022-01-07 15:55:00,393.9,393.92,392.88,393.54,331984.0,360.2935,360.3118,359.3605,359.9642,331984.0
2022-01-10 09:30:00,387.4,387.59,385.2,386.64,216826.0,354.3481,354.5219,352.3358,353.6529,216826.0
2022-01-10 09:35:00,386.49,386.96,385.55,385.66,122107.0,353.5157,353.9456,352.6559,352.7565,122107.0
2022-01-10 09:40:00,385.76,385.94,384.62,385.41,69257.0,352.848,353.0126,351.8053,352.5279,69257.0
2022-01-10 09:45:00,385.27,385.36,383.05,383.05,62146.0,352.3998,352.4821,350.3692,350.3692,62146.0
2022-01-10 09:50:00,383.44,384.4,382.54,382.9,67265.0,350.7259,351.604,349.9027,350.232,67265.0
2022-01-10 09:55:00,383.0,383.72,382.65,383.11,70653.0,350.3235,350.982,350.0033,350.4241,70653.0
2022-01-10 10:00:00,383.04,384.04,382.68,383.19,69402.0,350.3601,351.2747,350.0308,350.4973,69402.0
2022-01-10 10:05:00,383.33,384.55,383.24,383.77,61134.0,350.6253,351.7412,350.543,351.0278,61134.0
2022-01-10 10:10:00,383.8,384.01,381.58,381.86,59668.0,351.0552,351.2473,349.0246,349.2807,59668.0
2022-01-10 10:15:00,381.97,382.19,381.14,381.63,64460.0,349.3813,349.5826,348.6222,349.0704,64460.0
2022-01-10 10:20:00,381.63,382.45,381.61,381.89,48950.0,349.0704,349.8204,349.0521,349.3082,48950.0
2022-01-10 10:25:00,381.89,383.1,381.5,383.06,41478.0,349.3082,350.4149,348.9514,350.3784,41478.0
2022-01-10 10:30:00,383.04,384.66,382.84,383.7,48724.0,350.3601,351.8418,350.1771,350.9637,48724.0
2022-01-10 10:35:00,383.66,384.17,382.8,382.86,54350.0,350.9272,351.3936,350.1405,350.1954,54350.0
2022-01-10 10:40:00,383.0,383.18,381.15,381.17,45163.0,350.3235,350.4881,348.6313,348.6496,45163.0
2022-01-10 10:45:00,381.33,381.57,380.91,381.48,39285.0,348.796,349.0155,348.4118,348.9332,39285.0
2022-01-10 10:50:00,381.49,383.44,381.2,382.67,43183.0,348.9423,350.7259,348.677,350.0216,43183.0
2022-01-10 10:55:00,382.56,382.88,381.96,382.41,45770.0,349.921,350.2137,349.3722,349.7838,45770.0
2022-01-10 11:00:00,382.34,383.17,382.21,382.7,34527.0,349.7198,350.479,349.6009,350.0491,34527.0
2022-01-10 11:05:00,382.76,383.61,382.72,383.48,31821.0,350.1039,350.8814,350.0674,350.7625,31821.0
2022-01-10 11:10:00,383.46,383.99,383.14,383.35,31110.0,350.7442,351.229,350.4515,350.6436,31110.0
2022-01-10 11:15:00,383.4,384.36,383.0,384.17,50830.0,350.6893,351.5674,350.3235,351.3936,50830.0
2022-01-10 11:20:00,384.26,384.91,383.69,384.81,47480.0,351.476,352.0705,350.9546,351.979,47480.0
2022-01-10 11:25:00,384.81,384.81,383.96,384.42,26562.0,351.979,351.979,351.2016,351.6223,26562.0
2022-01-10 11:30:00,384.41,384.55,383.49,383.81,22781.0,351.6132,351.7412,350.7717,351.0644,22781.0
2022-01-10 11:35:00,383.76,384.06,383.3,383.41,17040.0,351.0186,351.293,350.5979,350.6985,17040.0
2022-01-10 11:40:00,383.4,383.94,383.21,383.89,13800.0,350.6893,351.1833,350.5156,351.1375,13800.0
2022-01-10 11:45:00,383.91,384.25,383.48,383.64,17698.0,351.1558,351.4668,350.7625,350.9089,17698.0
2022-01-10 11:50:00,383.64,383.8,383.18,383.26,13343.0,350.9089,351.0552,350.4881,350.5613,13343.0
2022-01-10 11:55:00,383.21,383.89,383.01,383.89,13426.0,350.5156,351.1375,350.3326,351.1375,13426.0
2022-01-10 12:00:00,384.04,384.06,383.46,383.85,12060.0,351.2747,351.293,350.7442,351.101,12060.0
2022-01-10 12:05:00,383.85,384.18,383.55,383.61,13921.0,351.101,351.4028,350.8265,350.8814,13921.0
2022-01-10 12:10:00,383.73,384.55,383.71,384.46,12243.0,350.9912,351.7412,350.9729,351.6589,12243.0
2022-01-10 12:15:00,384.47,384.57,383.85,383.94,19159.0,351.6681,351.7595,351.101,351.1833,19159.0
2022-01-10 12:20:00,383.82,384.33,383.82,384.06,11911.0,351.0735,351.54,351.0735,351.293,11911.0
2022-01-10 12:25:00,384.11,384.54,384.0,384.16,16293.0,351.3388,351.7321,351.2382,351.3845,16293.0
2022-01-10 12:30:00,384.09,384.23,383.49,383.72,13140.0,351.3205,351.4485,350.7717,350.982,13140.0
2022-01-10 12:35:00,383.76,383.84,383.25,383.81,15623.0,351.0186,351.0918,350.5521,351.0644,15623.0
2022-01-10 12:40:00,383.74,384.41,383.5,384.08,18614.0,351.0003,351.6132,350.7808,351.3113,18614.0
2022-01-10 12:45:00,384.1,384.62,383.91,383.91,21847.0,351.3296,351.8053,351.1558,351.1558,21847.0
2022-01-10 12:50:00,384.0,385.49,383.9,385.24,30789.0,351.2382,352.601,351.1467,352.3724,30789.0
2022-01-10 12:55:00,385.16,385.24,384.47,384.59,14415.0,352.2992,352.3724,351.6681,351.7778,14415.0
2022-01-10 13:00:00,384.62,385.27,384.56,385.08,28467.0,351.8053,352.3998,351.7504,352.226,28467.0
2022-01-10 13:05:00,385.09,385.59,384.98,385.25,19632.0,352.2352,352.6925,352.1345,352.3815,19632.0
2022-01-10 13:10:00,385.35,385.6,385.06,385.35,10486.0,352.473,352.7016,352.2077,352.473,10486.0
2022-01-10 13:15:00,385.4,385.69,385.22,385.46,10121.0,352.5187,352.784,352.3541,352.5736,10121.0
2022-01-10 13:20:00,385.4,385.94,385.32,385.81,23479.0,352.5187,353.0126,352.4455,352.8937,23479.0
2022-01-10 13:25:00,385.72,385.87,385.21,385.36,24899.0,352.8114,352.9486,352.3449,352.4821,24899.0
2022-01-10 13:30:00,385.24,385.36,384.66,384.81,21524.0,352.3724,352.4821,351.8418,351.979,21524.0
2022-01-10 13:35:00,384.88,385.05,384.2,384.64,26814.0,352.0431,352.1986,351.4211,351.8236,26814.0
2022-01-10 13:40:00,384.73,385.27,384.66,385.08,26038.0,351.9059,352.3998,351.8418,352.226,26038.0
2022-01-10 13:45:00,385.14,385.63,385.14,385.34,24561.0,352.2809,352.7291,352.2809,352.4638,24561.0
2022-01-10 13:50:00,385.4,386.14,385.39,386.11,32302.0,352.5187,353.1956,352.5096,353.1681,32302.0
2022-01-10 13:55:00,386.11,386.18,385.37,385.69,32970.0,353.1681,353.2322,352.4913,352.784,32970.0
2022-01-10 14:00:00,385.74,386.45,385.47,386.25,43296.0,352.8297,353.4791,352.5827,353.2962,43296.0
2022-01-10 14:05:00,386.2,386.54,385.8,385.81,55684.0,353.2505,353.5614,352.8846,352.8937,55684.0
2022-01-10 14:10:00,385.93,386.0,384.85,385.16,37249.0,353.0035,353.0675,352.0156,352.2992,37249.0
2022-01-10 14:15:00,385.17,385.86,385.11,385.42,26912.0,352.3083,352.9395,352.2535,352.537,26912.0
2022-01-10 14:20:00,385.37,385.5,384.92,385.19,22386.0,352.4913,352.6102,352.0797,352.3266,22386.0
2022-01-10 14:25:00,385.24,385.65,385.08,385.43,28468.0,352.3724,352.7474,352.226,352.5461,28468.0
2022-01-10 14:30:00,385.46,385.62,385.04,385.55,18561.0,352.5736,352.7199,352.1894,352.6559,18561.0
2022-01-10 14:35:00,385.69,385.79,384.92,384.92,24554.0,352.784,352.8754,352.0797,352.0797,24554.0
2022-01-10 14:40:00,385.0,385.67,384.84,384.97,34989.0,352.1528,352.7657,352.0065,352.1254,34989.0
2022-01-10 14:45:00,385.0,385.68,384.93,385.31,24849.0,352.1528,352.7748,352.0888,352.4364,24849.0
2022-01-10 14:50:00,385.31,385.4,384.57,384.81,15959.0,352.4364,352.5187,351.7595,351.979,15959.0
2022-01-10 14:55:00,384.86,385.56,384.86,385.4,32999.0,352.0248,352.6651,352.0248,352.5187,32999.0
2022-01-10 15:00:00,385.53,385.88,384.98,385.03,17907.0,352.6376,352.9578,352.1345,352.1803,17907.0
2022-01-10 15:05:00,385.03,385.15,384.4,384.93,18310.0,352.1803,352.29,351.604,352.0888,18310.0
2022-01-10 15:10:00,385.01,385.37,384.57,384.59,15027.0,352.162,352.4913,351.7595,351.7778,15027.0
2022-01-10 15:15:00,384.76,385.19,384.07,384.82,26399.0,351.9333,352.3266,351.3022,351.9882,26399.0
2022-01-10 15:20:00,384.82,385.36,384.66,385.06,13995.0,351.9882,352.4821,351.8418,352.2077,13995.0
2022-01-10 15:25:00,385.12,385.31,384.86,385.03,25463.0,352.2626,352.4364,352.0248,352.1803,25463.0
2022-01-10 15:30:00,385.06,385.74,384.87,385.6,31617.0,352.2077,352.8297,352.0339,352.7016,31617.0
2022-01-10 15:35:00,385.65,385.88,385.21,385.51,23723.0,352.7474,352.9578,352.3449,352.6193,23723.0
2022-01-10 15:40:00,385.62,386.51,385.54,386.0,41264.0,352.7199,353.534,352.6468,353.0675,41264.0
2022-01-10 15:45:00,385.89,386.06,385.52,385.84,51015.0,352.9669,353.1224,352.6285,352.9212,51015.0
2022-01-10 15:50:00,385.84,386.39,385.8,386.34,149281.0,352.9212,353.4242,352.8846,353.3785,149281.0
2022-01-10 15:55:00,386.26,387.56,386.0,387.44,314566.0,353.3053,354.4944,353.0675,354.3847,314566.0
2022-01-11 09:30:00,388.07,388.79,386.3,387.12,112675.0,354.9609,355.6195,353.3419,354.092,112675.0
2022-01-11 09:35:00,386.81,388.55,386.21,387.5,40623.0,353.8084,355.4,353.2596,354.4395,40623.0
2022-01-11 09:40:00,387.25,387.4,384.74,385.74,44275.0,354.2109,354.3481,351.915,352.8297,44275.0
2022-01-11 09:45:00,385.53,386.13,384.9,385.0,40819.0,352.6376,353.1864,352.0614,352.1528,40819.0
2022-01-11 09:50:00,384.92,386.09,384.32,385.66,46210.0,352.0797,353.1498,351.5309,352.7565,46210.0
2022-01-11 09:55:00,385.75,386.77,385.21,386.77,27583.0,352.8388,353.7718,352.3449,353.7718,27583.0
2022-01-11 10:00:00,386.76,388.26,386.11,387.72,31164.0,353.7627,355.1347,353.1681,354.6408,31164.0
2022-01-11 10:05:00,387.73,388.5,387.56,387.88,18209.0,354.6499,355.3542,354.4944,354.7871,18209.0
2022-01-11 10:10:00,387.79,388.5,387.57,388.23,18018.0,354.7048,355.3542,354.5036,355.1073,18018.0
2022-01-11 10:15:00,388.24,389.15,388.04,389.04,20252.0,355.1164,355.9488,354.9335,355.8482,20252.0
2022-01-11 10:20:00,388.91,389.61,388.37,388.62,27120.0,355.7292,356.3695,355.2353,355.464,27120.0
2022-01-11 10:25:00,388.61,388.61,387.08,387.34,26753.0,355.4548,355.4548,354.0554,354.2932,26753.0
2022-01-11 10:30:00,387.33,388.37,387.0,387.45,26578.0,354.284,355.2353,353.9822,354.3938,26578.0
2022-01-11 10:35:00,387.44,387.87,386.96,387.5,20339.0,354.3847,354.778,353.9456,354.4395,20339.0
2022-01-11 10:40:00,387.58,387.65,386.09,386.09,22707.0,354.5127,354.5767,353.1498,353.1498,22707.0
2022-01-11 10:45:00,385.96,387.11,385.93,386.57,20229.0,353.0309,354.0828,353.0035,353.5889,20229.0
2022-01-11 10:50:00,386.52,387.64,386.44,387.33,11986.0,353.5432,354.5676,353.47,354.284,11986.0
2022-01-11 10:55:00,387.47,388.05,386.94,387.0,14333.0,354.4121,354.9426,353.9273,353.9822,14333.0
2022-01-11 11:00:00,387.08,388.09,386.85,387.92,15539.0,354.0554,354.9792,353.845,354.8237,15539.0
2022-01-11 11:05:00,387.89,388.48,387.66,387.66,17130.0,354.7963,355.3359,354.5859,354.5859,17130.0
2022-01-11 11:10:00,387.82,389.32,387.76,389.07,23275.0,354.7322,356.1043,354.6774,355.8756,23275.0
2022-01-11 11:15:00,389.09,390.26,389.09,390.01,43247.0,355.8939,356.9641,355.8939,356.7354,43247.0
2022-01-11 11:20:00,390.09,390.66,389.85,390.36,29311.0,356.8086,357.3299,356.589,357.0555,29311.0
2022-01-11 11:25:00,390.34,390.89,390.05,390.49,16532.0,357.0372,357.5403,356.772,357.1744,16532.0
2022-01-11 11:30:00,390.47,390.88,390.07,390.41,25120.0,357.1562,357.5312,356.7903,357.1013,25120.0
2022-01-11 11:35:00,390.21,391.18,390.2,390.84,18975.0,356.9183,357.8056,356.9092,357.4946,18975.0
2022-01-11 11:40:00,390.95,391.84,390.83,391.09,18430.0,357.5952,358.4093,357.4854,357.7233,18430.0
2022-01-11 11:45:00,391.15,391.29,390.44,390.8,14809.0,357.7781,357.9062,357.1287,357.458,14809.0
2022-01-11 11:50:00,390.8,391.4,390.79,390.91,14077.0,357.458,358.0068,357.4488,357.5586,14077.0
2022-01-11 11:55:00,390.87,390.97,390.11,390.18,15465.0,357.522,357.6135,356.8269,356.8909,15465.0
2022-01-11 12:00:00,390.11,390.18,389.23,389.7,20213.0,356.8269,356.8909,356.0219,356.4518,20213.0
2022-01-11 12:05:00,389.81,389.9,389.05,389.22,15347.0,356.5525,356.6348,355.8573,356.0128,15347.0
2022-01-11 12:10:00,389.16,389.33,388.85,389.13,19391.0,355.9579,356.1134,355.6744,355.9305,19391.0
2022-01-11 12:15:00,389.04,389.18,388.63,389.1,8798.0,355.8482,355.9762,355.4731,355.903,8798.0
2022-01-11 12:20:00,389.17,389.42,388.9,389.12,11834.0,355.9671,356.1957,355.7201,355.9213,11834.0
2022-01-11 12:25:00,388.94,388.99,388.31,388.78,26516.0,355.7567,355.8024,355.1804,355.6103,26516.0
2022-01-11 12:30:00,388.8,389.48,388.61,388.62,9985.0,355.6286,356.2506,355.4548,355.464,9985.0
2022-01-11 12:35:00,388.62,389.12,388.56,388.61,9868.0,355.464,355.9213,355.4091,355.4548,9868.0
2022-01-11 12:40:00,388.59,389.26,388.45,388.98,11071.0,355.4365,356.0494,355.3085,355.7933,11071.0
2022-01-11 12:45:00,388.99,389.49,388.99,389.49,12123.0,355.8024,356.2598,355.8024,356.2598,12123.0
2022-01-11 12:50:00,389.51,389.56,388.96,389.21,13881.0,356.2781,356.3238,355.775,356.0037,13881.0
2022-01-11 12:55:00,389.18,389.5,388.75,389.34,13979.0,355.9762,356.2689,355.5829,356.1226,13979.0
2022-01-11 13:00:00,389.28,389.31,388.77,388.96,9318.0,356.0677,356.0951,355.6012,355.775,9318.0
2022-01-11 13:05:00,388.95,389.11,388.52,388.52,9889.0,355.7658,355.9122,355.3725,355.3725,9889.0
2022-01-11 13:10:00,388.67,389.14,388.59,389.13,8483.0,355.5097,355.9396,355.4365,355.9305,8483.0
2022-01-11 13:15:00,389.13,389.34,389.02,389.24,10187.0,355.9305,356.1226,355.8299,356.0311,10187.0
2022-01-11 13:20:00,389.2,389.7,389.15,389.61,10305.0,355.9945,356.4518,355.9488,356.3695,10305.0
2022-01-11 13:25:00,389.6,389.92,389.43,389.47,19620.0,356.3604,356.6531,356.2049,356.2415,19620.0
2022-01-11 13:30:00,389.47,389.69,389.23,389.37,10720.0,356.2415,356.4427,356.0219,356.15,10720.0
2022-01-11 13:35:00,389.43,389.71,389.27,389.33,14348.0,356.2049,356.461,356.0585,356.1134,14348.0
2022-01-11 13:40:00,389.19,389.53,389.19,389.34,7044.0,355.9854,356.2963,355.9854,356.1226,7044.0
2022-01-11 13:45:00,389.3,389.59,389.19,389.35,9356.0,356.086,356.3512,355.9854,356.1317,9356.0
2022-01-11 13:50:00,389.55,389.85,389.49,389.83,8428.0,356.3146,356.589,356.2598,356.5708,8428.0
2022-01-11 13:55:00,389.91,390.0,389.52,389.64,11961.0,356.6439,356.7262,356.2872,356.397,11961.0
2022-01-11 14:00:00,389.68,389.71,389.09,389.09,12825.0,356.4336,356.461,355.8939,355.8939,12825.0
2022-01-11 14:05:00,389.05,389.18,388.52,388.8,12975.0,355.8573,355.9762,355.3725,355.6286,12975.0
2022-01-11 14:10:00,388.83,388.94,388.17,388.29,19055.0,355.6561,355.7567,355.0524,355.1621,19055.0
2022-01-11 14:15:00,388.29,388.46,388.16,388.23,14685.0,355.1621,355.3176,355.0432,355.1073,14685.0
2022-01-11 14:20:00,388.28,388.28,387.63,387.86,27685.0,355.153,355.153,354.5585,354.7688,27685.0
2022-01-11 14:25:00,387.94,388.13,387.59,387.63,31014.0,354.842,355.0158,354.5219,354.5585,31014.0
2022-01-11 14:30:00,387.57,387.87,387.52,387.59,21680.0,354.5036,354.778,354.4578,354.5219,21680.0
2022-01-11 14:35:00,387.59,387.59,386.93,387.1,55785.0,354.5219,354.5219,353.9182,354.0737,55785.0
2022-01-11 14:40:00,387.09,387.23,386.83,387.19,26731.0,354.0645,354.1926,353.8267,354.156,26731.0
2022-01-11 14:45:00,387.19,387.62,387.04,387.28,24911.0,354.156,354.5493,354.0188,354.2383,24911.0
2022-01-11 14:50:00,387.27,387.41,387.14,387.25,28074.0,354.2292,354.3572,354.1103,354.2109,28074.0
2022-01-11 14:55:00,387.22,387.45,386.66,386.89,61340.0,354.1834,354.3938,353.6712,353.8816,61340.0
2022-01-11 15:00:00,386.91,387.37,386.89,387.35,38109.0,353.8999,354.3206,353.8816,354.3023,38109.0
2022-01-11 15:05:00,387.49,387.58,387.16,387.58,46649.0,354.4304,354.5127,354.1286,354.5127,46649.0
2022-01-11 15:10:00,387.57,387.64,387.05,387.29,31964.0,354.5036,354.5676,354.0279,354.2475,31964.0
2022-01-11 15:15:00,387.38,387.6,387.27,387.44,64410.0,354.3298,354.531,354.2292,354.3847,64410.0
2022-01-11 15:20:00,387.48,387.48,387.05,387.08,49137.0,354.4212,354.4212,354.0279,354.0554,49137.0
2022-01-11 15:25:00,387.1,387.16,386.87,387.06,46350.0,354.0737,354.1286,353.8633,354.0371,46350.0
2022-01-11 15:30:00,387.02,387.26,386.83,386.94,50605.0,354.0005,354.22,353.8267,353.9273,50605.0
2022-01-11 15:35:00,386.9,387.07,386.69,386.69,46577.0,353.8907,354.0462,353.6987,353.6987,46577.0
2022-01-11 15:40:00,386.66,386.96,386.54,386.84,44666.0,353.6712,353.9456,353.5614,353.8359,44666.0
2022-01-11 15:45:00,386.84,386.85,386.11,386.11,62553.0,353.8359,353.845,353.1681,353.1681,62553.0
2022-01-11 15:50:00,386.13,386.18,385.27,385.35,131837.0,353.1864,353.2322,352.3998,352.473,131837.0
2022-01-11 15:55:00,385.39,386.71,385.39,386.7,260855.0,352.5096,353.7169,352.5096,353.7078,260855.0
2022-01-12 09:30:00,388.29,391.91,388.19,390.7,110331.0,355.1621,358.4733,355.0707,357.3665,110331.0
2022-01-12 09:35:00,390.64,391.48,389.84,391.28,39480.0,357.3116,358.08,356.5799,357.897,39480.0
2022-01-12 09:40:00,391.45,391.95,389.56,390.06,24896.0,358.0525,358.5099,356.3238,356.7811,24896.0
2022-01-12 09:45:00,390.07,390.93,390.07,390.54,30083.0,356.7903,357.5769,356.7903,357.2202,30083.0
2022-01-12 09:50:00,390.63,392.0,390.44,391.53,37956.0,357.3025,358.5556,357.1287,358.1257,37956.0
2022-01-12 09:55:00,391.74,391.88,390.25,390.25,25688.0,358.3178,358.4459,356.9549,356.9549,25688.0
2022-01-12 10:00:00,390.45,390.9,389.8,390.9,22420.0,357.1379,357.5495,356.5433,357.5495,22420.0
2022-01-12 10:05:00,390.98,391.92,390.85,391.8,22315.0,357.6226,358.4824,357.5037,358.3727,22315.0
2022-01-12 10:10:00,391.72,391.99,391.14,391.81,21513.0,358.2995,358.5465,357.769,358.3818,21513.0
2022-01-12 10:15:00,391.92,393.41,391.83,392.86,29417.0,358.4824,359.8453,358.4001,359.3422,29417.0
2022-01-12 10:20:00,393.02,393.45,392.94,393.23,23543.0,359.4886,359.8819,359.4154,359.6807,23543.0
2022-01-12 10:25:00,393.27,393.27,392.07,392.28,14573.0,359.7173,359.7173,358.6196,358.8117,14573.0
2022-01-12 10:30:00,392.36,392.39,391.34,391.34,21322.0,358.8849,358.9123,357.9519,357.9519,21322.0
2022-01-12 10:35:00,391.44,391.58,390.41,390.56,25722.0,358.0434,358.1714,357.1013,357.2385,25722.0
2022-01-12 10:40:00,390.57,391.29,389.78,390.38,23226.0,357.2476,357.9062,356.525,357.0738,23226.0
2022-01-12 10:45:00,390.38,390.74,389.55,389.73,32938.0,357.0738,357.4031,356.3146,356.4793,32938.0
2022-01-12 10:50:00,389.59,389.83,388.79,389.31,31531.0,356.3512,356.5708,355.6195,356.0951,31531.0
2022-01-12 10:55:00,389.31,389.41,388.81,388.99,21092.0,356.0951,356.1866,355.6378,355.8024,21092.0
2022-01-12 11:00:00,389.03,389.12,387.82,387.83,25757.0,355.839,355.9213,354.7322,354.7414,25757.0
2022-01-12 11:05:00,387.92,388.22,387.18,387.69,25631.0,354.8237,355.0981,354.1468,354.6133,25631.0
2022-01-12 11:10:00,387.71,388.12,387.18,387.39,23249.0,354.6316,355.0066,354.1468,354.3389,23249.0
2022-01-12 11:15:00,387.14,387.62,386.62,387.36,27895.0,354.1103,354.5493,353.6346,354.3115,27895.0
2022-01-12 11:20:00,387.32,387.32,386.68,387.09,11747.0,354.2749,354.2749,353.6895,354.0645,11747.0
2022-01-12 11:25:00,387.18,387.88,387.18,387.72,21039.0,354.1468,354.7871,354.1468,354.6408,21039.0
2022-01-12 11:30:00,387.85,388.94,387.85,388.71,16589.0,354.7597,355.7567,354.7597,355.5463,16589.0
2022-01-12 11:35:00,388.8,388.93,388.49,388.55,12680.0,355.6286,355.7475,355.3451,355.4,12680.0
2022-01-12 11:40:00,388.72,389.22,388.56,388.75,16908.0,355.5555,356.0128,355.4091,355.5829,16908.0
2022-01-12 11:45:00,388.72,389.12,388.72,388.98,7499.0,355.5555,355.9213,355.5555,355.7933,7499.0
2022-01-12 11:50:00,388.98,389.27,388.9,389.17,10558.0,355.7933,356.0585,355.7201,355.9671,10558.0
2022-01-12 11:55:00,389.14,389.14,388.66,388.81,9761.0,355.9396,355.9396,355.5006,355.6378,9761.0
2022-01-12 12:00:00,389.03,389.3,388.95,389.11,6862.0,355.839,356.086,355.7658,355.9122,6862.0
2022-01-12 12:05:00,389.13,389.14,388.16,388.21,12926.0,355.9305,355.9396,355.0432,355.089,12926.0
2022-01-12 12:10:00,388.35,388.43,387.55,387.61,14562.0,355.217,355.2902,354.4853,354.5402,14562.0
2022-01-12 12:15:00,387.65,388.09,387.34,387.83,15481.0,354.5767,354.9792,354.2932,354.7414,15481.0
2022-01-12 12:20:00,387.74,387.85,387.52,387.78,17770.0,354.6591,354.7597,354.4578,354.6957,17770.0
2022-01-12 12:25:00,387.84,388.03,387.5,387.66,17743.0,354.7505,354.9243,354.4395,354.5859,17743.0
2022-01-12 12:30:00,387.73,387.95,387.4,387.73,8640.0,354.6499,354.8512,354.3481,354.6499,8640.0
2022-01-12 12:35:00,387.74,388.03,387.52,387.58,12801.0,354.6591,354.9243,354.4578,354.5127,12801.0
2022-01-12 12:40:00,387.55,387.55,387.15,387.44,14145.0,354.4853,354.4853,354.1194,354.3847,14145.0
2022-01-12 12:45:00,387.53,387.94,387.52,387.94,16113.0,354.467,354.842,354.4578,354.842,16113.0
2022-01-12 12:50:00,387.96,388.03,387.74,388.0,20683.0,354.8603,354.9243,354.6591,354.8969,20683.0
2022-01-12 12:55:00,387.95,388.21,387.93,387.93,18325.0,354.8512,355.089,354.8329,354.8329,18325.0
2022-01-12 13:00:00,388.02,388.29,387.8,388.29,13712.0,354.9152,355.1621,354.7139,355.1621,13712.0
2022-01-12 13:05:00,388.29,388.79,388.27,388.45,13949.0,355.1621,355.6195,355.1438,355.3085,13949.0
2022-01-12 13:10:00,388.52,388.59,388.15,388.2,12414.0,355.3725,355.4365,355.0341,355.0798,12414.0
2022-01-12 13:15:00,388.2,388.45,387.85,388.45,9606.0,355.0798,355.3085,354.7597,355.3085,9606.0
2022-01-12 13:20:00,388.44,388.45,387.97,388.25,5801.0,355.2993,355.3085,354.8694,355.1256,5801.0
2022-01-12 13:25:00,388.23,388.69,388.17,388.18,7075.0,355.1073,355.528,355.0524,355.0615,7075.0
2022-01-12 13:30:00,388.28,388.45,387.99,388.26,9054.0,355.153,355.3085,354.8877,355.1347,9054.0
2022-01-12 13:35:00,388.25,388.25,387.7,387.99,12022.0,355.1256,355.1256,354.6225,354.8877,12022.0
2022-01-12 13:40:00,388.06,388.15,387.86,387.95,12098.0,354.9518,355.0341,354.7688,354.8512,12098.0
2022-01-12 13:45:00,387.99,388.37,387.91,388.15,7379.0,354.8877,355.2353,354.8146,355.0341,7379.0
2022-01-12 13:50:00,388.1,388.14,387.55,387.88,15717.0,354.9884,355.0249,354.4853,354.7871,15717.0
2022-01-12 13:55:00,387.92,388.04,387.63,387.77,9133.0,354.8237,354.9335,354.5585,354.6865,9133.0
2022-01-12 14:00:00,387.68,387.7,387.06,387.11,19031.0,354.6042,354.6225,354.0371,354.0828,19031.0
2022-01-12 14:05:00,387.02,387.33,386.38,387.08,19159.0,354.0005,354.284,353.4151,354.0554,19159.0
2022-01-12 14:10:00,387.01,387.7,386.99,387.63,11358.0,353.9913,354.6225,353.9731,354.5585,11358.0
2022-01-12 14:15:00,387.58,387.72,387.29,387.68,12756.0,354.5127,354.6408,354.2475,354.6042,12756.0
2022-01-12 14:20:00,387.68,388.09,387.68,387.95,8346.0,354.6042,354.9792,354.6042,354.8512,8346.0
2022-01-12 14:25:00,387.92,388.35,387.91,388.28,9216.0,354.8237,355.217,354.8146,355.153,9216.0
2022-01-12 14:30:00,388.26,388.3,387.77,388.01,12492.0,355.1347,355.1713,354.6865,354.906,12492.0
2022-01-12 14:35:00,388.02,388.23,387.85,388.12,6727.0,354.9152,355.1073,354.7597,355.0066,6727.0
2022-01-12 14:40:00,388.13,388.2,387.55,387.55,15222.0,355.0158,355.0798,354.4853,354.4853,15222.0
2022-01-12 14:45:00,387.62,387.79,387.36,387.79,10841.0,354.5493,354.7048,354.3115,354.7048,10841.0
2022-01-12 14:50:00,387.76,388.0,387.66,387.93,7870.0,354.6774,354.8969,354.5859,354.8329,7870.0
2022-01-12 14:55:00,388.02,388.27,387.89,388.15,15469.0,354.9152,355.1438,354.7963,355.0341,15469.0
2022-01-12 15:00:00,388.09,388.38,387.08,387.2,17712.0,354.9792,355.2445,354.0554,354.1651,17712.0
2022-01-12 15:05:00,387.01,387.38,386.98,387.06,9044.0,353.9913,354.3298,353.9639,354.0371,9044.0
2022-01-12 15:10:00,387.16,387.81,387.13,387.77,9982.0,354.1286,354.7231,354.1011,354.6865,9982.0
2022-01-12 15:15:00,387.78,387.97,387.38,387.85,17735.0,354.6957,354.8694,354.3298,354.7597,17735.0
2022-01-12 15:20:00,387.83,388.21,387.76,388.0,18690.0,354.7414,355.089,354.6774,354.8969,18690.0
2022-01-12 15:25:00,387.97,388.54,387.78,388.37,25437.0,354.8694,355.3908,354.6957,355.2353,25437.0
2022-01-12 15:30:00,388.41,388.93,388.11,388.28,32742.0,355.2719,355.7475,354.9975,355.153,32742.0
2022-01-12 15:35:00,388.32,388.47,387.94,388.02,18284.0,355.1896,355.3268,354.842,354.9152,18284.0
2022-01-12 15:40:00,387.99,388.44,387.87,388.37,42059.0,354.8877,355.2993,354.778,355.2353,42059.0
2022-01-12 15:45:00,388.35,388.78,388.08,388.68,28758.0,355.217,355.6103,354.9701,355.5189,28758.0
2022-01-12 15:50:00,388.75,389.92,388.75,389.75,47240.0,355.5829,356.6531,355.5829,356.4976,47240.0
2022-01-12 15:55:00,389.76,389.93,389.21,389.51,132784.0,356.5067,356.6622,356.0037,356.2781,132784.0
2022-01-13 09:30:00,392.51,393.1,391.34,391.34,82855.0,359.0221,359.5618,357.9519,357.9519,82855.0
2022-01-13 09:35:00,391.37,391.68,390.34,390.44,21059.0,357.9794,358.2629,357.0372,357.1287,21059.0
2022-01-13 09:40:00,390.44,390.46,388.96,390.27,37250.0,357.1287,357.147,355.775,356.9732,37250.0
2022-01-13 09:45:00,390.27,392.16,390.23,392.16,38643.0,356.9732,358.702,356.9366,358.702,38643.0
2022-01-13 09:50:00,392.02,393.72,392.0,392.44,37889.0,358.5739,360.1289,358.5556,358.9581,37889.0
2022-01-13 09:55:00,392.54,392.65,391.26,391.7,22945.0,359.0495,359.1502,357.8787,358.2812,22945.0
2022-01-13 10:00:00,391.98,392.16,390.58,391.11,21368.0,358.5373,358.702,357.2568,357.7415,21368.0
2022-01-13 10:05:00,391.03,392.25,391.02,392.25,16345.0,357.6684,358.7843,357.6592,358.7843,16345.0
2022-01-13 10:10:00,392.05,392.19,391.23,391.83,18759.0,358.6013,358.7294,357.8513,358.4001,18759.0
2022-01-13 10:15:00,391.64,392.46,391.58,392.43,28780.0,358.2263,358.9764,358.1714,358.9489,28780.0
2022-01-13 10:20:00,392.49,393.35,392.33,393.24,29929.0,359.0038,359.7904,358.8575,359.6898,29929.0
2022-01-13 10:25:00,393.15,393.25,392.62,392.95,18967.0,359.6075,359.699,359.1227,359.4246,18967.0
2022-01-13 10:30:00,392.97,393.31,392.7,392.73,18168.0,359.4429,359.7538,359.1959,359.2233,18168.0
2022-01-13 10:35:00,392.72,393.24,392.35,392.85,15490.0,359.2142,359.6898,358.8758,359.3331,15490.0
2022-01-13 10:40:00,392.75,393.05,392.59,392.6,21813.0,359.2416,359.516,359.0953,359.1044,21813.0
2022-01-13 10:45:00,392.7,392.85,392.39,392.7,18566.0,359.1959,359.3331,358.9123,359.1959,18566.0
2022-01-13 10:50:00,392.7,392.75,391.3,391.57,16439.0,359.1959,359.2416,357.9153,358.1623,16439.0
2022-01-13 10:55:00,391.55,392.64,391.55,392.63,14566.0,358.144,359.141,358.144,359.1319,14566.0
2022-01-13 11:00:00,392.55,392.91,392.32,392.81,27205.0,359.0587,359.388,358.8483,359.2965,27205.0
2022-01-13 11:05:00,392.72,393.21,392.45,393.12,12805.0,359.2142,359.6624,358.9672,359.5801,12805.0
2022-01-13 11:10:00,393.08,393.08,392.06,392.38,12451.0,359.5435,359.5435,358.6105,358.9032,12451.0
2022-01-13 11:15:00,392.36,392.67,391.96,392.03,13517.0,358.8849,359.1685,358.519,358.5831,13517.0
2022-01-13 11:20:00,392.11,392.64,391.81,392.59,9668.0,358.6562,359.141,358.3818,359.0953,9668.0
2022-01-13 11:25:00,392.79,394.07,392.7,393.92,31247.0,359.2782,360.449,359.1959,360.3118,31247.0
2022-01-13 11:30:00,393.92,393.96,393.22,393.56,19895.0,360.3118,360.3484,359.6715,359.9825,19895.0
2022-01-13 11:35:00,393.62,394.31,393.4,394.31,17735.0,360.0374,360.6685,359.8362,360.6685,17735.0
2022-01-13 11:40:00,394.27,394.27,393.69,393.8,14102.0,360.6319,360.6319,360.1014,360.202,14102.0
2022-01-13 11:45:00,393.79,393.8,393.29,393.51,26076.0,360.1929,360.202,359.7356,359.9368,26076.0
2022-01-13 11:50:00,393.35,393.65,392.93,393.53,10618.0,359.7904,360.0648,359.4063,359.9551,10618.0
2022-01-13 11:55:00,393.51,393.74,393.4,393.5,8265.0,359.9368,360.1472,359.8362,359.9276,8265.0
2022-01-13 12:00:00,393.49,393.49,392.68,392.69,9005.0,359.9185,359.9185,359.1776,359.1867,9005.0
2022-01-13 12:05:00,392.67,392.78,392.12,392.22,13554.0,359.1685,359.2691,358.6654,358.7568,13554.0
2022-01-13 12:10:00,392.15,392.37,390.6,390.63,64809.0,358.6928,358.894,357.2751,357.3025,64809.0
2022-01-13 12:15:00,390.51,390.51,389.59,389.99,35047.0,357.1927,357.1927,356.3512,356.7171,35047.0
2022-01-13 12:20:00,389.99,390.35,389.24,390.04,26309.0,356.7171,357.0464,356.0311,356.7628,26309.0
2022-01-13 12:25:00,390.09,390.71,389.91,390.23,15496.0,356.8086,357.3757,356.6439,356.9366,15496.0
2022-01-13 12:30:00,390.04,390.06,389.41,389.83,18074.0,356.7628,356.7811,356.1866,356.5708,18074.0
2022-01-13 12:35:00,389.74,390.03,389.2,389.75,19817.0,356.4884,356.7537,355.9945,356.4976,19817.0
2022-01-13 12:40:00,389.8,389.81,389.27,389.29,12373.0,356.5433,356.5525,356.0585,356.0768,12373.0
2022-01-13 12:45:00,389.23,389.48,388.28,388.54,19015.0,356.0219,356.2506,355.153,355.3908,19015.0
2022-01-13 12:50:00,388.48,389.31,388.39,388.97,13403.0,355.3359,356.0951,355.2536,355.7841,13403.0
2022-01-13 12:55:00,389.1,389.31,388.83,388.99,11140.0,355.903,356.0951,355.6561,355.8024,11140.0
2022-01-13 13:00:00,388.88,389.24,388.46,389.09,15052.0,355.7018,356.0311,355.3176,355.8939,15052.0
2022-01-13 13:05:00,388.93,389.58,388.93,389.16,17060.0,355.7475,356.3421,355.7475,355.9579,17060.0
2022-01-13 13:10:00,389.17,389.55,388.66,389.11,18313.0,355.9671,356.3146,355.5006,355.9122,18313.0
2022-01-13 13:15:00,389.23,389.62,388.99,389.47,11297.0,356.0219,356.3787,355.8024,356.2415,11297.0
2022-01-13 13:20:00,389.63,389.76,389.32,389.68,13480.0,356.3878,356.5067,356.1043,356.4336,13480.0
2022-01-13 13:25:00,389.79,390.02,389.34,389.82,11646.0,356.5342,356.7445,356.1226,356.5616,11646.0
2022-01-13 13:30:00,389.9,390.07,389.63,389.85,14275.0,356.6348,356.7903,356.3878,356.589,14275.0
2022-01-13 13:35:00,389.89,389.92,389.45,389.8,8568.0,356.6256,356.6531,356.2232,356.5433,8568.0
2022-01-13 13:40:00,389.8,389.9,389.32,389.85,11126.0,356.5433,356.6348,356.1043,356.589,11126.0
2022-01-13 13:45:00,389.9,390.27,389.79,390.27,10324.0,356.6348,356.9732,356.5342,356.9732,10324.0
2022-01-13 13:50:00,390.31,390.32,389.84,390.2,5445.0,357.0098,357.0189,356.5799,356.9092,5445.0
2022-01-13 13:55:00,390.2,390.88,390.2,390.71,12680.0,356.9092,357.5312,356.9092,357.3757,12680.0
2022-01-13 14:00:00,390.68,391.09,390.49,390.65,9118.0,357.3482,357.7233,357.1744,357.3208,9118.0
2022-01-13 14:05:00,390.65,390.74,390.41,390.69,5131.0,357.3208,357.4031,357.1013,357.3574,5131.0
2022-01-13 14:10:00,390.68,390.88,390.51,390.55,7139.0,357.3482,357.5312,357.1927,357.2293,7139.0
2022-01-13 14:15:00,390.44,390.57,389.43,389.65,24308.0,357.1287,357.2476,356.2049,356.4061,24308.0
2022-01-13 14:20:00,389.69,389.69,389.11,389.28,10581.0,356.4427,356.4427,355.9122,356.0677,10581.0
2022-01-13 14:25:00,389.28,389.44,388.77,388.78,10179.0,356.0677,356.214,355.6012,355.6103,10179.0
2022-01-13 14:30:00,388.89,388.89,387.8,388.03,17563.0,355.711,355.711,354.7139,354.9243,17563.0
2022-01-13 14:35:00,388.13,388.51,388.02,388.08,9662.0,355.0158,355.3634,354.9152,354.9701,9662.0
2022-01-13 14:40:00,388.21,388.62,388.02,388.52,11537.0,355.089,355.464,354.9152,355.3725,11537.0
2022-01-13 14:45:00,388.53,389.01,388.49,388.73,8427.0,355.3817,355.8207,355.3451,355.5646,8427.0
2022-01-13 14:50:00,388.8,389.14,388.77,388.96,12742.0,355.6286,355.9396,355.6012,355.775,12742.0
2022-01-13 14:55:00,388.87,389.24,388.69,388.81,10636.0,355.6927,356.0311,355.528,355.6378,10636.0
2022-01-13 15:00:00,388.72,388.72,387.64,387.7,13499.0,355.5555,355.5555,354.5676,354.6225,13499.0
2022-01-13 15:05:00,387.76,387.99,387.72,387.74,13729.0,354.6774,354.8877,354.6408,354.6591,13729.0
2022-01-13 15:10:00,387.74,387.84,386.91,387.63,21883.0,354.6591,354.7505,353.8999,354.5585,21883.0
2022-01-13 15:15:00,387.56,388.62,387.3,388.37,12758.0,354.4944,355.464,354.2566,355.2353,12758.0
2022-01-13 15:20:00,388.43,388.55,387.91,388.02,14161.0,355.2902,355.4,354.8146,354.9152,14161.0
2022-01-13 15:25:00,388.02,388.24,387.79,388.07,16849.0,354.9152,355.1164,354.7048,354.9609,16849.0
2022-01-13 15:30:00,388.08,388.37,387.75,388.13,21563.0,354.9701,355.2353,354.6682,355.0158,21563.0
2022-01-13 15:35:00,387.96,388.02,387.33,387.33,26685.0,354.8603,354.9152,354.284,354.284,26685.0
2022-01-13 15:40:00,387.45,387.99,387.45,387.61,23018.0,354.3938,354.8877,354.3938,354.5402,23018.0
2022-01-13 15:45:00,387.62,387.67,386.5,386.73,28477.0,354.5493,354.595,353.5249,353.7352,28477.0
2022-01-13 15:50:00,386.53,387.15,386.18,386.77,45339.0,353.5523,354.1194,353.2322,353.7718,45339.0
2022-01-13 15:55:00,386.85,387.32,385.86,387.08,175789.0,353.845,354.2749,352.9395,354.0554,175789.0
2022-01-14 09:30:00,381.33,382.0,379.46,379.79,164060.0,348.796,349.4088,347.0855,347.3873,164060.0
2022-01-14 09:35:00,379.8,381.21,378.82,380.79,58829.0,347.3965,348.6862,346.5001,348.302,58829.0
2022-01-14 09:40:00,380.87,381.55,380.09,380.1,22816.0,348.3752,348.9972,347.6617,347.6709,22816.0
2022-01-14 09:45:00,380.41,380.99,379.75,380.47,30444.0,347.9544,348.485,347.3508,348.0093,30444.0
2022-01-14 09:50:00,380.66,381.25,380.57,380.81,40436.0,348.1831,348.7228,348.1008,348.3203,40436.0
2022-01-14 09:55:00,380.74,381.62,380.57,381.56,47304.0,348.2563,349.0612,348.1008,349.0063,47304.0
2022-01-14 10:00:00,381.83,382.01,380.5,380.61,27464.0,349.2533,349.4179,348.0368,348.1374,27464.0
2022-01-14 10:05:00,380.54,381.7,380.54,381.2,14917.0,348.0734,349.1344,348.0734,348.677,14917.0
2022-01-14 10:10:00,381.17,381.44,380.26,380.26,27841.0,348.6496,348.8966,347.8172,347.8172,27841.0
2022-01-14 10:15:00,380.53,381.1,380.25,380.81,25592.0,348.0642,348.5856,347.8081,348.3203,25592.0
2022-01-14 10:20:00,380.81,380.88,379.28,379.48,33584.0,348.3203,348.3843,346.9209,347.1038,33584.0
2022-01-14 10:25:00,379.62,379.75,379.08,379.57,24659.0,347.2318,347.3508,346.7379,347.1861,24659.0
2022-01-14 10:30:00,379.6,379.72,378.88,379.27,33073.0,347.2135,347.3233,346.555,346.9117,33073.0
2022-01-14 10:35:00,379.24,379.37,377.1,377.1,75466.0,346.8843,347.0032,344.9268,344.9268,75466.0
2022-01-14 10:40:00,377.06,377.65,377.06,377.11,33461.0,344.8903,345.4299,344.8903,344.936,33461.0
2022-01-14 10:45:00,377.11,377.59,376.64,377.25,42193.0,344.936,345.375,344.5061,345.064,42193.0
2022-01-14 10:50:00,377.2,377.29,375.84,376.07,41898.0,345.0183,345.1006,343.7743,343.9847,41898.0
2022-01-14 10:55:00,375.94,376.57,375.71,375.94,42484.0,343.8658,344.4421,343.6554,343.8658,42484.0
2022-01-14 11:00:00,376.03,376.59,375.77,376.29,49404.0,343.9481,344.4604,343.7103,344.186,49404.0
2022-01-14 11:05:00,376.17,376.18,375.29,375.77,35518.0,344.0762,344.0853,343.2713,343.7103,35518.0
2022-01-14 11:10:00,375.68,375.86,374.78,375.06,46026.0,343.628,343.7926,342.8048,343.0609,46026.0
2022-01-14 11:15:00,375.01,375.15,374.4,374.63,34243.0,343.0152,343.1432,342.4572,342.6676,34243.0
2022-01-14 11:20:00,374.61,374.72,374.15,374.35,45243.0,342.6493,342.7499,342.2285,342.4115,45243.0
2022-01-14 11:25:00,374.28,374.81,373.88,374.38,48851.0,342.3474,342.8322,341.9816,342.4389,48851.0
2022-01-14 11:30:00,374.4,375.06,374.0,374.32,54241.0,342.4572,343.0609,342.0913,342.384,54241.0
2022-01-14 11:35:00,374.31,375.59,374.29,375.44,43233.0,342.3749,343.5457,342.3566,343.4085,43233.0
2022-01-14 11:40:00,375.43,375.61,375.01,375.47,23639.0,343.3993,343.564,343.0152,343.4359,23639.0
2022-01-14 11:45:00,375.5,375.5,375.0,375.41,40375.0,343.4634,343.4634,343.006,343.381,40375.0
2022-01-14 11:50:00,375.35,375.42,374.87,375.0,17791.0,343.3261,343.3902,342.8871,343.006,17791.0
2022-01-14 11:55:00,375.06,375.07,374.81,374.95,24865.0,343.0609,343.07,342.8322,342.9603,24865.0
2022-01-14 12:00:00,374.99,374.99,373.69,374.04,39854.0,342.9969,342.9969,341.8078,342.1279,39854.0
2022-01-14 12:05:00,374.0,374.11,373.65,374.0,51472.0,342.0913,342.1919,341.7712,342.0913,51472.0
2022-01-14 12:10:00,374.0,374.15,373.07,373.26,40181.0,342.0913,342.2285,341.2407,341.4145,40181.0
2022-01-14 12:15:00,373.35,374.51,373.28,374.43,28906.0,341.4968,342.5578,341.4328,342.4846,28906.0
2022-01-14 12:20:00,374.51,374.59,373.65,373.99,44314.0,342.5578,342.631,341.7712,342.0822,44314.0
2022-01-14 12:25:00,373.97,374.17,373.84,373.9,20863.0,342.0639,342.2468,341.945,341.9999,20863.0
2022-01-14 12:30:00,373.92,374.4,373.68,374.0,18993.0,342.0182,342.4572,341.7986,342.0913,18993.0
2022-01-14 12:35:00,374.02,374.59,373.94,374.23,30861.0,342.1096,342.631,342.0364,342.3017,30861.0
2022-01-14 12:40:00,374.16,374.16,373.42,373.42,14935.0,342.2377,342.2377,341.5608,341.5608,14935.0
2022-01-14 12:45:00,373.39,373.64,372.92,373.24,15734.0,341.5334,341.762,341.1035,341.3962,15734.0
2022-01-14 12:50:00,373.29,373.36,372.57,372.96,17423.0,341.4419,341.5059,340.7833,341.1401,17423.0
2022-01-14 12:55:00,372.95,372.97,372.45,372.73,18831.0,341.1309,341.1492,340.6736,340.9297,18831.0
2022-01-14 13:00:00,372.74,373.04,372.46,372.99,28907.0,340.9388,341.2132,340.6827,341.1675,28907.0
2022-01-14 13:05:00,372.95,373.21,372.76,372.77,27454.0,341.1309,341.3687,340.9571,340.9663,27454.0
2022-01-14 13:10:00,372.72,373.12,372.55,373.07,17054.0,340.9205,341.2864,340.765,341.2407,17054.0
2022-01-14 13:15:00,373.07,373.7,372.9,373.48,17875.0,341.2407,341.8169,341.0852,341.6157,17875.0
2022-01-14 13:20:00,373.48,373.69,373.05,373.1,16323.0,341.6157,341.8078,341.2224,341.2681,16323.0
2022-01-14 13:25:00,373.12,373.45,373.04,373.39,16865.0,341.2864,341.5883,341.2132,341.5334,16865.0
2022-01-14 13:30:00,373.3,373.6,373.0,373.04,18003.0,341.451,341.7255,341.1766,341.2132,18003.0
2022-01-14 13:35:00,373.08,373.65,373.07,373.39,11091.0,341.2498,341.7712,341.2407,341.5334,11091.0
2022-01-14 13:40:00,373.35,373.64,373.0,373.5,48413.0,341.4968,341.762,341.1766,341.634,48413.0
2022-01-14 13:45:00,373.44,373.48,373.06,373.12,17923.0,341.5791,341.6157,341.2315,341.2864,17923.0
2022-01-14 13:50:00,373.16,373.48,372.92,373.08,22108.0,341.323,341.6157,341.1035,341.2498,22108.0
2022-01-14 13:55:00,373.09,373.51,372.93,373.38,37948.0,341.259,341.6431,341.1126,341.5242,37948.0
2022-01-14 14:00:00,373.36,373.67,373.18,373.18,28120.0,341.5059,341.7895,341.3413,341.3413,28120.0
2022-01-14 14:05:00,373.24,373.28,372.63,372.87,33354.0,341.3962,341.4328,340.8382,341.0577,33354.0
2022-01-14 14:10:00,372.79,373.03,372.55,373.0,16995.0,340.9846,341.2041,340.765,341.1766,16995.0
2022-01-14 14:15:00,372.9,373.02,372.55,372.73,16100.0,341.0852,341.1949,340.765,340.9297,16100.0
2022-01-14 14:20:00,372.7,372.93,372.43,372.88,21689.0,340.9022,341.1126,340.6553,341.0669,21689.0
2022-01-14 14:25:00,372.88,373.02,372.25,372.36,42580.0,341.0669,341.1949,340.4906,340.5912,42580.0
2022-01-14 14:30:00,372.36,373.12,372.32,372.96,23217.0,340.5912,341.2864,340.5547,341.1401,23217.0
2022-01-14 14:35:00,372.94,373.31,372.8,373.02,33276.0,341.1218,341.4602,340.9937,341.1949,33276.0
2022-01-14 14:40:00,372.96,373.18,372.34,372.4,31500.0,341.1401,341.3413,340.573,340.6278,31500.0
2022-01-14 14:45:00,372.48,372.61,372.22,372.42,33615.0,340.701,340.8199,340.4632,340.6461,33615.0
2022-01-14 14:50:00,372.42,372.94,372.42,372.7,21344.0,340.6461,341.1218,340.6461,340.9022,21344.0
2022-01-14 14:55:00,372.67,373.02,372.23,372.25,41429.0,340.8748,341.1949,340.4723,340.4906,41429.0
2022-01-14 15:00:00,372.2,372.64,371.75,371.88,101672.0,340.4449,340.8474,340.0333,340.1522,101672.0
2022-01-14 15:05:00,371.78,372.04,371.5,371.66,71410.0,340.0607,340.2985,339.8046,339.951,71410.0
2022-01-14 15:10:00,371.63,372.15,371.62,372.04,61464.0,339.9235,340.3992,339.9144,340.2985,61464.0
2022-01-14 15:15:00,372.05,372.09,371.61,371.75,63810.0,340.3077,340.3443,339.9052,340.0333,63810.0
2022-01-14 15:20:00,371.76,372.57,371.72,372.49,138107.0,340.0424,340.7833,340.0059,340.7102,138107.0
2022-01-14 15:25:00,372.47,372.52,371.82,371.9,44132.0,340.6919,340.7376,340.0973,340.1705,44132.0
2022-01-14 15:30:00,371.96,372.14,371.72,372.0,69273.0,340.2254,340.39,340.0059,340.262,69273.0
2022-01-14 15:35:00,372.05,372.24,371.73,372.13,53702.0,340.3077,340.4815,340.015,340.3809,53702.0
2022-01-14 15:40:00,372.07,372.89,372.02,372.5,56830.0,340.326,341.076,340.2803,340.7193,56830.0
2022-01-14 15:45:00,372.52,372.82,371.84,372.15,94294.0,340.7376,341.012,340.1156,340.3992,94294.0
2022-01-14 15:50:00,372.21,372.86,371.89,372.15,139844.0,340.454,341.0486,340.1613,340.3992,139844.0
2022-01-14 15:55:00,372.15,372.76,371.8,372.0,308787.0,340.3992,340.9571,340.079,340.262,308787.0
2022-01-18 09:30:00,366.1,367.02,361.2,362.43,330143.0,334.8653,335.7068,330.3834,331.5084,330143.0
2022-01-18 09:35:00,362.07,363.26,361.08,362.95,111233.0,331.1792,332.2676,330.2736,331.9841,111233.0
2022-01-18 09:40:00,362.6,362.83,361.46,361.97,106993.0,331.6639,331.8743,330.6212,331.0877,106993.0
2022-01-18 09:45:00,361.78,361.95,360.36,361.44,73697.0,330.9139,331.0694,329.6151,330.6029,73697.0
2022-01-18 09:50:00,361.52,362.07,360.03,361.81,91926.0,330.6761,331.1792,329.3132,330.9413,91926.0
2022-01-18 09:55:00,361.67,362.2,361.3,362.0,67799.0,330.8133,331.2981,330.4749,331.1151,67799.0
2022-01-18 10:00:00,362.05,362.06,361.03,361.75,58879.0,331.1609,331.17,330.2279,330.8865,58879.0
2022-01-18 10:05:00,361.66,363.33,361.55,363.19,106170.0,330.8041,332.3317,330.7035,332.2036,106170.0
2022-01-18 10:10:00,363.06,364.0,362.21,362.99,63060.0,332.0847,332.9445,331.3072,332.0207,63060.0
2022-01-18 10:15:00,362.87,364.0,362.8,363.54,55470.0,331.9109,332.9445,331.8469,332.5237,55470.0
2022-01-18 10:20:00,363.4,364.32,363.35,364.12,46336.0,332.3957,333.2372,332.35,333.0543,46336.0
2022-01-18 10:25:00,364.05,364.93,363.75,364.85,54414.0,332.9902,333.7952,332.7158,333.722,54414.0
2022-01-18 10:30:00,364.85,365.58,363.27,365.29,88982.0,333.722,334.3897,332.2768,334.1244,88982.0
2022-01-18 10:35:00,365.24,366.76,365.24,366.36,66563.0,334.0787,335.469,334.0787,335.1032,66563.0
2022-01-18 10:40:00,366.41,366.68,364.73,365.44,42152.0,335.1489,335.3958,333.6122,334.2616,42152.0
2022-01-18 10:45:00,365.5,365.9,364.84,365.29,23002.0,334.3165,334.6824,333.7128,334.1244,23002.0
2022-01-18 10:50:00,365.16,365.87,365.03,365.04,18878.0,334.0055,334.655,333.8866,333.8958,18878.0
2022-01-18 10:55:00,364.99,365.55,364.65,365.52,22234.0,333.85,334.3623,333.539,334.3348,22234.0
2022-01-18 11:00:00,365.61,366.05,365.49,365.73,21798.0,334.4171,334.8196,334.3074,334.5269,21798.0
2022-01-18 11:05:00,365.73,365.84,365.2,365.8,11864.0,334.5269,334.6275,334.0421,334.5909,11864.0
2022-01-18 11:10:00,365.82,367.14,365.47,366.95,22190.0,334.6092,335.8166,334.2891,335.6428,22190.0
2022-01-18 11:15:00,367.03,367.46,366.77,366.89,26963.0,335.716,336.1093,335.4782,335.5879,26963.0
2022-01-18 11:20:00,367.0,367.15,366.15,366.82,24755.0,335.6885,335.8258,334.9111,335.5239,24755.0
2022-01-18 11:25:00,366.91,367.29,366.45,366.5,16312.0,335.6062,335.9538,335.1855,335.2312,16312.0
2022-01-18 11:30:00,366.6,366.64,365.67,365.93,28230.0,335.3227,335.3593,334.472,334.7098,28230.0
2022-01-18 11:35:00,366.0,366.48,365.85,366.27,33804.0,334.7739,335.2129,334.6367,335.0208,33804.0
2022-01-18 11:40:00,366.46,366.81,366.05,366.73,21099.0,335.1946,335.5148,334.8196,335.4416,21099.0
2022-01-18 11:45:00,366.72,367.04,366.4,366.92,34493.0,335.4324,335.7251,335.1397,335.6154,34493.0
2022-01-18 11:50:00,367.0,367.51,366.44,366.59,30287.0,335.6885,336.155,335.1763,335.3135,30287.0
2022-01-18 11:55:00,366.49,367.18,366.21,367.0,22159.0,335.2221,335.8532,334.9659,335.6885,22159.0
2022-01-18 12:00:00,367.07,367.42,365.77,365.77,23794.0,335.7526,336.0727,334.5635,334.5635,23794.0
2022-01-18 12:05:00,365.87,366.04,365.59,366.04,40848.0,334.655,334.8105,334.3988,334.8105,40848.0
2022-01-18 12:10:00,366.03,366.38,365.6,366.33,22188.0,334.8013,335.1214,334.408,335.0757,22188.0
2022-01-18 12:15:00,366.34,366.34,365.45,365.45,31965.0,335.0849,335.0849,334.2708,334.2708,31965.0
2022-01-18 12:20:00,365.42,365.89,364.9,364.97,50429.0,334.2433,334.6733,333.7677,333.8317,50429.0
2022-01-18 12:25:00,364.94,365.38,364.5,364.81,41606.0,333.8043,334.2068,333.4018,333.6854,41606.0
2022-01-18 12:30:00,364.81,365.09,364.49,365.08,27323.0,333.6854,333.9415,333.3927,333.9324,27323.0
2022-01-18 12:35:00,365.08,365.23,364.37,364.41,31470.0,333.9324,334.0696,333.2829,333.3195,31470.0
2022-01-18 12:40:00,364.42,364.95,364.4,364.85,20569.0,333.3287,333.8134,333.3104,333.722,20569.0
2022-01-18 12:45:00,365.0,365.05,363.78,363.84,31532.0,333.8592,333.9049,332.7433,332.7982,31532.0
2022-01-18 12:50:00,363.87,364.44,363.86,364.08,18536.0,332.8256,333.347,332.8164,333.0177,18536.0
2022-01-18 12:55:00,364.07,364.68,363.9,363.94,23324.0,333.0085,333.5665,332.853,332.8896,23324.0
2022-01-18 13:00:00,363.95,364.55,363.85,364.52,24639.0,332.8988,333.4476,332.8073,333.4201,24639.0
2022-01-18 13:05:00,364.49,364.91,364.39,364.74,29220.0,333.3927,333.7769,333.3012,333.6214,29220.0
2022-01-18 13:10:00,364.71,365.25,364.71,365.12,22431.0,333.5939,334.0879,333.5939,333.9689,22431.0
2022-01-18 13:15:00,365.06,365.53,364.99,365.23,25451.0,333.9141,334.344,333.85,334.0696,25451.0
2022-01-18 13:20:00,365.17,365.27,364.52,364.52,18214.0,334.0147,334.1061,333.4201,333.4201,18214.0
2022-01-18 13:25:00,364.49,364.92,364.39,364.85,28968.0,333.3927,333.786,333.3012,333.722,28968.0
2022-01-18 13:30:00,364.81,365.0,364.39,364.96,31702.0,333.6854,333.8592,333.3012,333.8226,31702.0
2022-01-18 13:35:00,364.95,365.31,364.65,365.16,21554.0,333.8134,334.1427,333.539,334.0055,21554.0
2022-01-18 13:40:00,365.14,365.92,365.14,365.76,16439.0,333.9872,334.7007,333.9872,334.5543,16439.0
2022-01-18 13:45:00,365.66,366.05,365.41,365.74,22048.0,334.4629,334.8196,334.2342,334.536,22048.0
2022-01-18 13:50:00,365.76,366.49,365.66,366.2,14912.0,334.5543,335.2221,334.4629,334.9568,14912.0
2022-01-18 13:55:00,366.2,367.2,366.14,367.2,13296.0,334.9568,335.8715,334.9019,335.8715,13296.0
2022-01-18 14:00:00,367.19,367.52,367.16,367.26,17119.0,335.8623,336.1642,335.8349,335.9264,17119.0
2022-01-18 14:05:00,367.27,367.45,367.03,367.08,13007.0,335.9355,336.1002,335.716,335.7617,13007.0
2022-01-18 14:10:00,367.06,367.41,367.01,367.35,13716.0,335.7434,336.0636,335.6977,336.0087,13716.0
2022-01-18 14:15:00,367.31,367.65,367.3,367.55,16675.0,335.9721,336.2831,335.963,336.1916,16675.0
2022-01-18 14:20:00,367.52,367.52,366.88,367.13,15400.0,336.1642,336.1642,335.5788,335.8075,15400.0
2022-01-18 14:25:00,367.1,367.22,366.86,366.92,13281.0,335.78,335.8898,335.5605,335.6154,13281.0
2022-01-18 14:30:00,366.92,367.8,366.85,367.5,26830.0,335.6154,336.4203,335.5513,336.1459,26830.0
2022-01-18 14:35:00,367.46,367.68,367.39,367.55,26513.0,336.1093,336.3105,336.0453,336.1916,26513.0
2022-01-18 14:40:00,367.48,367.59,367.14,367.22,19138.0,336.1276,336.2282,335.8166,335.8898,19138.0
2022-01-18 14:45:00,367.17,368.01,367.16,367.75,22282.0,335.844,336.6124,335.8349,336.3746,22282.0
2022-01-18 14:50:00,367.75,368.09,367.7,367.73,25947.0,336.3746,336.6856,336.3288,336.3563,25947.0
2022-01-18 14:55:00,367.79,368.08,367.52,367.68,39654.0,336.4111,336.6764,336.1642,336.3105,39654.0
2022-01-18 15:00:00,367.67,367.67,367.05,367.14,27071.0,336.3014,336.3014,335.7343,335.8166,27071.0
2022-01-18 15:05:00,367.25,367.28,366.98,367.14,21889.0,335.9172,335.9447,335.6703,335.8166,21889.0
2022-01-18 15:10:00,367.1,367.3,366.92,367.12,25845.0,335.78,335.963,335.6154,335.7983,25845.0
2022-01-18 15:15:00,367.16,367.16,365.86,365.87,45921.0,335.8349,335.8349,334.6458,334.655,45921.0
2022-01-18 15:20:00,365.9,366.31,365.78,366.25,31042.0,334.6824,335.0574,334.5726,335.0025,31042.0
2022-01-18 15:25:00,366.3,366.6,366.07,366.44,28601.0,335.0483,335.3227,334.8379,335.1763,28601.0
2022-01-18 15:30:00,366.5,367.02,366.26,366.63,33216.0,335.2312,335.7068,335.0117,335.3501,33216.0
2022-01-18 15:35:00,366.7,366.78,366.29,366.34,34944.0,335.4141,335.4873,335.0391,335.0849,34944.0
2022-01-18 15:40:00,366.29,366.29,365.26,365.46,56877.0,335.0391,335.0391,334.097,334.2799,56877.0
2022-01-18 15:45:00,365.42,366.23,365.42,366.23,50676.0,334.2433,334.9842,334.2433,334.9842,50676.0
2022-01-18 15:50:00,366.28,366.89,365.75,365.85,70697.0,335.03,335.5879,334.5452,334.6367,70697.0
2022-01-18 15:55:00,365.88,366.96,365.72,366.81,189466.0,334.6641,335.652,334.5178,335.5148,189466.0
2022-01-19 09:30:00,367.18,368.7,366.12,366.12,121975.0,335.8532,337.2435,334.8836,334.8836,121975.0
2022-01-19 09:35:00,366.11,367.8,365.53,367.02,40114.0,334.8745,336.4203,334.344,335.7068,40114.0
2022-01-19 09:40:00,367.19,367.58,366.42,367.22,34001.0,335.8623,336.2191,335.158,335.8898,34001.0
2022-01-19 09:45:00,367.17,368.02,366.43,367.37,47373.0,335.844,336.6215,335.1672,336.027,47373.0
2022-01-19 09:50:00,367.5,368.07,366.83,367.12,27515.0,336.1459,336.6673,335.5331,335.7983,27515.0
2022-01-19 09:55:00,367.18,367.41,366.11,367.41,29268.0,335.8532,336.0636,334.8745,336.0636,29268.0
2022-01-19 10:00:00,367.45,367.88,367.1,367.56,53980.0,336.1002,336.4935,335.78,336.2008,53980.0
2022-01-19 10:05:00,367.33,367.51,366.25,366.38,36833.0,335.9904,336.155,335.0025,335.1214,36833.0
2022-01-19 10:10:00,366.43,366.49,364.52,364.85,35204.0,335.1672,335.2221,333.4201,333.722,35204.0
2022-01-19 10:15:00,364.87,365.21,364.4,365.1,26256.0,333.7403,334.0513,333.3104,333.9507,26256.0
2022-01-19 10:20:00,364.97,365.74,364.69,364.8,33559.0,333.8317,334.536,333.5756,333.6762,33559.0
2022-01-19 10:25:00,364.76,364.83,364.15,364.16,27548.0,333.6397,333.7037,333.0817,333.0908,27548.0
2022-01-19 10:30:00,364.2,365.25,364.15,365.24,35566.0,333.1274,334.0879,333.0817,334.0787,35566.0
2022-01-19 10:35:00,365.16,365.52,364.26,364.57,19886.0,334.0055,334.3348,333.1823,333.4659,19886.0
2022-01-19 10:40:00,364.5,365.77,364.29,365.06,28483.0,333.4018,334.5635,333.2098,333.9141,28483.0
2022-01-19 10:45:00,365.26,365.26,364.35,364.74,32252.0,334.097,334.097,333.2646,333.6214,32252.0
2022-01-19 10:50:00,364.75,366.26,364.75,366.26,19256.0,333.6305,335.0117,333.6305,335.0117,19256.0
2022-01-19 10:55:00,366.19,366.42,365.62,365.67,24481.0,334.9477,335.158,334.4263,334.472,24481.0
2022-01-19 11:00:00,365.6,365.6,364.75,364.99,27950.0,334.408,334.408,333.6305,333.85,27950.0
2022-01-19 11:05:00,365.08,365.08,364.07,364.25,31397.0,333.9324,333.9324,333.0085,333.1732,31397.0
2022-01-19 11:10:00,364.26,364.26,363.16,363.22,33454.0,333.1823,333.1823,332.1762,332.231,33454.0
2022-01-19 11:15:00,363.26,363.73,362.67,363.39,31636.0,332.2676,332.6975,331.728,332.3865,31636.0
2022-01-19 11:20:00,363.48,363.76,363.18,363.45,18539.0,332.4689,332.725,332.1945,332.4414,18539.0
2022-01-19 11:25:00,363.54,365.1,363.54,364.97,34761.0,332.5237,333.9507,332.5237,333.8317,34761.0
2022-01-19 11:30:00,365.01,365.12,363.5,363.69,33668.0,333.8683,333.9689,332.4872,332.6609,33668.0
2022-01-19 11:35:00,363.66,364.48,363.51,364.48,26169.0,332.6335,333.3835,332.4963,333.3835,26169.0
2022-01-19 11:40:00,364.4,365.11,364.19,364.91,25804.0,333.3104,333.9598,333.1183,333.7769,25804.0
2022-01-19 11:45:00,364.82,365.06,364.23,364.34,24766.0,333.6945,333.9141,333.1549,333.2555,24766.0
2022-01-19 11:50:00,364.23,364.65,364.03,364.55,26757.0,333.1549,333.539,332.9719,333.4476,26757.0
2022-01-19 11:55:00,364.55,364.82,364.13,364.13,31019.0,333.4476,333.6945,333.0634,333.0634,31019.0
2022-01-19 12:00:00,364.22,364.61,363.89,364.02,34678.0,333.1457,333.5025,332.8439,332.9628,34678.0
2022-01-19 12:05:00,364.0,364.5,363.89,364.16,32030.0,332.9445,333.4018,332.8439,333.0908,32030.0
2022-01-19 12:10:00,363.97,364.47,363.82,364.02,43304.0,332.9171,333.3744,332.7799,332.9628,43304.0
2022-01-19 12:15:00,364.02,364.12,363.1,363.23,43297.0,332.9628,333.0543,332.1213,332.2402,43297.0
2022-01-19 12:20:00,363.23,364.67,363.11,364.63,29591.0,332.2402,333.5573,332.1304,333.5207,29591.0
2022-01-19 12:25:00,364.64,365.12,364.43,364.49,19741.0,333.5299,333.9689,333.3378,333.3927,19741.0
2022-01-19 12:30:00,364.52,364.54,363.6,363.6,25237.0,333.4201,333.4384,332.5786,332.5786,25237.0
2022-01-19 12:35:00,363.66,363.66,363.05,363.38,28663.0,332.6335,332.6335,332.0756,332.3774,28663.0
2022-01-19 12:40:00,363.64,363.69,363.31,363.53,16555.0,332.6152,332.6609,332.3134,332.5146,16555.0
2022-01-19 12:45:00,363.41,364.03,363.34,363.58,17972.0,332.4048,332.9719,332.3408,332.5603,17972.0
2022-01-19 12:50:00,363.52,363.87,362.99,363.0,38532.0,332.5055,332.8256,332.0207,332.0298,38532.0
2022-01-19 12:55:00,363.05,363.39,362.86,363.27,23089.0,332.0756,332.3865,331.9018,332.2768,23089.0
2022-01-19 13:00:00,363.17,363.36,362.75,363.36,27973.0,332.1853,332.3591,331.8011,332.3591,27973.0
2022-01-19 13:05:00,363.26,363.35,362.85,363.05,45760.0,332.2676,332.35,331.8926,332.0756,45760.0
2022-01-19 13:10:00,363.13,363.34,362.91,362.91,29007.0,332.1487,332.3408,331.9475,331.9475,29007.0
2022-01-19 13:15:00,362.99,363.05,362.57,362.87,24711.0,332.0207,332.0756,331.6365,331.9109,24711.0
2022-01-19 13:20:00,362.85,362.85,362.42,362.59,21038.0,331.8926,331.8926,331.4993,331.6548,21038.0
2022-01-19 13:25:00,362.65,362.92,361.87,362.12,20125.0,331.7097,331.9566,330.9962,331.2249,20125.0
2022-01-19 13:30:00,362.09,362.61,361.91,362.24,27331.0,331.1975,331.6731,331.0328,331.3347,27331.0
2022-01-19 13:35:00,362.14,362.54,362.0,362.4,15573.0,331.2432,331.6091,331.1151,331.481,15573.0
2022-01-19 13:40:00,362.4,362.53,362.09,362.45,19981.0,331.481,331.5999,331.1975,331.5267,19981.0
2022-01-19 13:45:00,362.39,362.46,362.11,362.29,8387.0,331.4719,331.5359,331.2157,331.3804,8387.0
2022-01-19 13:50:00,362.32,362.5,361.9,362.42,16545.0,331.4078,331.5725,331.0237,331.4993,16545.0
2022-01-19 13:55:00,362.32,362.52,361.84,362.14,14127.0,331.4078,331.5908,330.9688,331.2432,14127.0
2022-01-19 14:00:00,362.19,362.39,362.02,362.25,16771.0,331.2889,331.4719,331.1334,331.3438,16771.0
2022-01-19 14:05:00,362.29,362.29,361.46,361.81,29993.0,331.3804,331.3804,330.6212,330.9413,29993.0
2022-01-19 14:10:00,361.75,361.85,360.89,361.01,23919.0,330.8865,330.9779,330.0998,330.2096,23919.0
2022-01-19 14:15:00,360.99,361.24,360.84,361.09,24942.0,330.1913,330.42,330.0541,330.2828,24942.0
2022-01-19 14:20:00,361.06,361.11,360.49,361.02,27225.0,330.2553,330.3011,329.734,330.2187,27225.0
2022-01-19 14:25:00,360.94,361.03,360.5,360.79,22369.0,330.1456,330.2279,329.7431,330.0084,22369.0
2022-01-19 14:30:00,360.71,361.42,360.69,361.36,35604.0,329.9352,330.5846,329.9169,330.5297,35604.0
2022-01-19 14:35:00,361.45,362.06,361.45,362.03,15390.0,330.6121,331.17,330.6121,331.1426,15390.0
2022-01-19 14:40:00,362.08,362.62,361.99,362.61,28693.0,331.1883,331.6822,331.106,331.6731,28693.0
2022-01-19 14:45:00,362.53,362.61,362.08,362.32,20005.0,331.5999,331.6731,331.1883,331.4078,20005.0
2022-01-19 14:50:00,362.21,362.38,362.12,362.35,22960.0,331.3072,331.4627,331.2249,331.4353,22960.0
2022-01-19 14:55:00,362.36,362.57,361.85,361.85,39312.0,331.4444,331.6365,330.9779,330.9779,39312.0
2022-01-19 15:00:00,361.85,362.04,361.65,361.76,18294.0,330.9779,331.1517,330.795,330.8956,18294.0
2022-01-19 15:05:00,361.79,362.14,361.42,361.43,18782.0,330.9231,331.2432,330.5846,330.5938,18782.0
2022-01-19 15:10:00,361.45,362.01,361.3,361.75,35662.0,330.6121,331.1243,330.4749,330.8865,35662.0
2022-01-19 15:15:00,361.75,362.06,361.55,361.71,29040.0,330.8865,331.17,330.7035,330.8499,29040.0
2022-01-19 15:20:00,361.8,362.05,361.56,361.62,32820.0,330.9322,331.1609,330.7127,330.7676,32820.0
2022-01-19 15:25:00,361.68,361.71,361.09,361.09,43344.0,330.8224,330.8499,330.2828,330.2828,43344.0
2022-01-19 15:30:00,361.03,361.28,360.71,360.83,36582.0,330.2279,330.4566,329.9352,330.045,36582.0
2022-01-19 15:35:00,360.92,361.36,360.59,360.85,50164.0,330.1273,330.5297,329.8254,330.0632,50164.0
2022-01-19 15:40:00,360.81,361.38,360.65,361.07,58292.0,330.0267,330.548,329.8803,330.2645,58292.0
2022-01-19 15:45:00,361.05,361.16,360.82,360.9,61432.0,330.2462,330.3468,330.0358,330.109,61432.0
2022-01-19 15:50:00,360.88,360.88,359.86,360.49,88905.0,330.0907,330.0907,329.1577,329.734,88905.0
2022-01-19 15:55:00,360.44,360.46,359.41,359.66,250485.0,329.6882,329.7065,328.7461,328.9748,250485.0
2022-01-20 09:30:00,361.33,361.62,359.35,359.44,111438.0,330.5023,330.7676,328.6912,328.7735,111438.0
2022-01-20 09:35:00,359.56,359.99,358.52,359.81,48509.0,328.8833,329.2766,327.932,329.112,48509.0
2022-01-20 09:40:00,359.78,360.6,359.17,360.52,47862.0,329.0845,329.8346,328.5266,329.7614,47862.0
2022-01-20 09:45:00,360.63,361.23,360.5,360.84,43061.0,329.862,330.4108,329.7431,330.0541,43061.0
2022-01-20 09:50:00,361.18,361.32,360.45,360.96,40318.0,330.3651,330.4932,329.6974,330.1639,40318.0
2022-01-20 09:55:00,360.96,361.24,360.46,361.06,35189.0,330.1639,330.42,329.7065,330.2553,35189.0
2022-01-20 10:00:00,361.11,361.85,360.56,360.98,37243.0,330.3011,330.9779,329.798,330.1822,37243.0
2022-01-20 10:05:00,361.06,361.14,360.44,360.96,28665.0,330.2553,330.3285,329.6882,330.1639,28665.0
2022-01-20 10:10:00,361.0,361.04,359.93,360.33,31161.0,330.2005,330.237,329.2217,329.5876,31161.0
2022-01-20 10:15:00,360.33,360.62,359.59,359.85,25749.0,329.5876,329.8529,328.9107,329.1486,25749.0
2022-01-20 10:20:00,359.74,360.62,359.73,360.56,29404.0,329.048,329.8529,329.0388,329.798,29404.0
2022-01-20 10:25:00,360.56,360.56,359.85,359.94,26784.0,329.798,329.798,329.1486,329.2309,26784.0
2022-01-20 10:30:00,360.01,360.78,359.68,359.94,42499.0,329.2949,329.9992,328.9931,329.2309,42499.0
2022-01-20 10:35:00,360.23,360.82,359.8,360.25,19731.0,329.4961,330.0358,329.1028,329.5144,19731.0
2022-01-20 10:40:00,360.2,360.83,360.2,360.5,21299.0,329.4687,330.045,329.4687,329.7431,21299.0
2022-01-20 10:45:00,360.54,361.06,360.37,360.68,28071.0,329.7797,330.2553,329.6242,329.9078,28071.0
2022-01-20 10:50:00,360.7,361.2,360.67,361.01,39514.0,329.926,330.3834,329.8986,330.2096,39514.0
2022-01-20 10:55:00,361.02,361.04,359.92,360.12,20864.0,330.2187,330.237,329.2126,329.3955,20864.0
2022-01-20 11:00:00,359.88,360.56,359.88,360.52,22901.0,329.176,329.798,329.176,329.7614,22901.0
2022-01-20 11:05:00,360.57,360.81,360.0,360.52,25591.0,329.8071,330.0267,329.2858,329.7614,25591.0
2022-01-20 11:10:00,360.54,360.68,360.14,360.38,21126.0,329.7797,329.9078,329.4138,329.6333,21126.0
2022-01-20 11:15:00,360.37,360.83,360.0,360.83,18691.0,329.6242,330.045,329.2858,330.045,18691.0
2022-01-20 11:20:00,360.66,360.85,360.15,360.83,29338.0,329.8895,330.0632,329.423,330.045,29338.0
2022-01-20 11:25:00,360.79,361.27,360.65,361.13,23114.0,330.0084,330.4474,329.8803,330.3194,23114.0
2022-01-20 11:30:00,361.05,361.32,360.75,360.75,80846.0,330.2462,330.4932,329.9718,329.9718,80846.0
2022-01-20 11:35:00,360.7,360.96,360.55,360.87,10848.0,329.926,330.1639,329.7888,330.0815,10848.0
2022-01-20 11:40:00,360.77,360.83,359.08,359.47,19429.0,329.9901,330.045,328.4443,328.801,19429.0
2022-01-20 11:45:00,359.45,360.12,359.44,359.84,14128.0,328.7827,329.3955,328.7735,329.1394,14128.0
2022-01-20 11:50:00,359.91,360.35,359.8,359.9,20123.0,329.2034,329.6059,329.1028,329.1943,20123.0
2022-01-20 11:55:00,360.0,360.07,359.37,359.54,15813.0,329.2858,329.3498,328.7095,328.865,15813.0
2022-01-20 12:00:00,359.56,360.02,359.44,359.8,17385.0,328.8833,329.3041,328.7735,329.1028,17385.0
2022-01-20 12:05:00,359.81,359.85,359.29,359.3,17390.0,329.112,329.1486,328.6363,328.6455,17390.0
2022-01-20 12:10:00,359.27,359.48,359.19,359.44,16859.0,328.6181,328.8101,328.5449,328.7735,16859.0
2022-01-20 12:15:00,359.49,359.65,359.37,359.49,14303.0,328.8193,328.9656,328.7095,328.8193,14303.0
2022-01-20 12:20:00,359.47,359.94,359.3,359.94,13784.0,328.801,329.2309,328.6455,329.2309,13784.0
2022-01-20 12:25:00,359.9,360.05,359.65,360.03,18735.0,329.1943,329.3315,328.9656,329.3132,18735.0
2022-01-20 12:30:00,360.06,360.3,359.72,359.87,19437.0,329.3406,329.5602,329.0297,329.1669,19437.0
2022-01-20 12:35:00,359.86,360.02,359.11,359.44,13637.0,329.1577,329.3041,328.4717,328.7735,13637.0
2022-01-20 12:40:00,359.36,359.67,359.17,359.24,20170.0,328.7004,328.9839,328.5266,328.5906,20170.0
2022-01-20 12:45:00,359.16,359.16,358.56,358.72,26979.0,328.5174,328.5174,327.9686,328.115,26979.0
2022-01-20 12:50:00,358.7,358.7,358.04,358.18,26420.0,328.0967,328.0967,327.493,327.621,26420.0
2022-01-20 12:55:00,358.15,358.21,357.9,357.95,17233.0,327.5936,327.6485,327.3649,327.4107,17233.0
2022-01-20 13:00:00,357.95,358.0,356.62,356.73,47056.0,327.4107,327.4564,326.1941,326.2948,47056.0
2022-01-20 13:05:00,356.71,356.71,356.08,356.22,29457.0,326.2765,326.2765,325.7002,325.8283,29457.0
2022-01-20 13:10:00,356.17,356.37,356.01,356.23,24848.0,325.7825,325.9655,325.6362,325.8374,24848.0
2022-01-20 13:15:00,356.14,356.8,355.94,356.74,25352.0,325.7551,326.3588,325.5722,326.3039,25352.0
2022-01-20 13:20:00,356.87,357.0,355.9,356.03,20088.0,326.4228,326.5417,325.5356,325.6545,20088.0
2022-01-20 13:25:00,355.97,356.57,355.69,355.87,19500.0,325.5996,326.1484,325.3435,325.5081,19500.0
2022-01-20 13:30:00,355.91,356.47,355.69,356.11,27277.0,325.5447,326.0569,325.3435,325.7277,27277.0
2022-01-20 13:35:00,356.18,356.42,355.92,356.17,16662.0,325.7917,326.0112,325.5539,325.7825,16662.0
2022-01-20 13:40:00,356.17,356.35,355.87,355.91,20726.0,325.7825,325.9472,325.5081,325.5447,20726.0
2022-01-20 13:45:00,355.94,356.16,355.73,355.93,17018.0,325.5722,325.7734,325.3801,325.563,17018.0
2022-01-20 13:50:00,355.96,356.01,355.67,355.76,23878.0,325.5905,325.6362,325.3252,325.4075,23878.0
2022-01-20 13:55:00,355.74,355.84,355.26,355.68,29897.0,325.3892,325.4807,324.9502,325.3343,29897.0
2022-01-20 14:00:00,355.68,356.96,355.48,356.35,34308.0,325.3343,326.5051,325.1514,325.9472,34308.0
2022-01-20 14:05:00,356.44,356.88,356.37,356.69,39615.0,326.0295,326.432,325.9655,326.2582,39615.0
2022-01-20 14:10:00,356.76,356.99,355.66,355.71,23567.0,326.3222,326.5326,325.316,325.3618,23567.0
2022-01-20 14:15:00,355.77,356.56,355.72,356.34,24574.0,325.4167,326.1393,325.3709,325.938,24574.0
2022-01-20 14:20:00,356.37,356.68,356.15,356.33,18728.0,325.9655,326.249,325.7642,325.9289,18728.0
2022-01-20 14:25:00,356.4,356.56,355.7,355.71,22842.0,325.9929,326.1393,325.3526,325.3618,22842.0
2022-01-20 14:30:00,355.79,355.95,355.41,355.54,28993.0,325.435,325.5813,325.0874,325.2063,28993.0
2022-01-20 14:35:00,355.7,355.74,355.12,355.26,13920.0,325.3526,325.3892,324.8221,324.9502,13920.0
2022-01-20 14:40:00,355.2,355.2,354.6,354.8,19475.0,324.8953,324.8953,324.3465,324.5294,19475.0
2022-01-20 14:45:00,354.81,355.12,354.48,354.98,26127.0,324.5386,324.8221,324.2367,324.6941,26127.0
2022-01-20 14:50:00,354.87,355.29,354.77,354.99,25613.0,324.5934,324.9776,324.502,324.7032,25613.0
2022-01-20 14:55:00,355.0,355.23,354.52,354.75,27683.0,324.7124,324.9227,324.2733,324.4837,27683.0
2022-01-20 15:00:00,354.87,355.23,354.12,354.48,23137.0,324.5934,324.9227,323.9074,324.2367,23137.0
2022-01-20 15:05:00,354.48,354.49,354.08,354.19,23488.0,324.2367,324.2459,323.8708,323.9715,23488.0
2022-01-20 15:10:00,354.23,354.31,353.61,353.84,39939.0,324.008,324.0812,323.4409,323.6513,39939.0
2022-01-20 15:15:00,353.67,353.9,353.35,353.5,35217.0,323.4958,323.7062,323.2031,323.3403,35217.0
2022-01-20 15:20:00,353.56,353.57,353.02,353.22,47587.0,323.3952,323.4044,322.9013,323.0842,47587.0
2022-01-20 15:25:00,353.25,353.28,352.66,352.82,42961.0,323.1117,323.1391,322.572,322.7183,42961.0
2022-01-20 15:30:00,352.77,353.01,352.47,352.59,55798.0,322.6726,322.8921,322.3982,322.508,55798.0
2022-01-20 15:35:00,352.55,352.76,351.11,351.71,87004.0,322.4714,322.6635,321.1542,321.703,87004.0
2022-01-20 15:40:00,351.66,352.03,351.18,351.19,82740.0,321.6573,321.9957,321.2183,321.2274,82740.0
2022-01-20 15:45:00,351.13,351.62,350.27,350.33,86372.0,321.1725,321.6207,320.3859,320.4408,86372.0
2022-01-20 15:50:00,350.33,351.38,349.95,350.11,135012.0,320.4408,321.4012,320.0932,320.2396,135012.0
2022-01-20 15:55:00,350.12,350.25,349.02,349.55,322198.0,320.2487,320.3676,319.2426,319.7273,322198.0
2022-01-21 09:30:00,351.72,352.5,347.18,352.19,559574.0,321.7122,322.4256,317.5595,322.1421,559574.0
2022-01-21 09:35:00,352.25,353.5,350.5,350.53,106051.0,322.197,323.3403,320.5963,320.6237,106051.0
2022-01-21 09:40:00,350.69,352.05,350.4,350.81,98661.0,320.7701,322.014,320.5048,320.8798,98661.0
2022-01-21 09:45:00,350.51,352.39,349.53,351.58,71519.0,320.6054,322.325,319.709,321.5841,71519.0
2022-01-21 09:50:00,351.7,352.35,350.95,350.95,37996.0,321.6939,322.2884,321.0079,321.0079,37996.0
2022-01-21 09:55:00,351.09,351.87,350.74,351.66,45032.0,321.1359,321.8494,320.8158,321.6573,45032.0
2022-01-21 10:00:00,351.8,352.3,351.26,351.44,50117.0,321.7854,322.2427,321.2914,321.4561,50117.0
2022-01-21 10:05:00,351.5,353.24,351.07,352.52,44834.0,321.511,323.1025,321.1177,322.4439,44834.0
2022-01-21 10:10:00,352.62,352.62,351.0,351.55,43009.0,322.5354,322.5354,321.0536,321.5567,43009.0
2022-01-21 10:15:00,351.41,353.77,351.41,352.77,55029.0,321.4286,323.5873,321.4286,322.6726,55029.0
2022-01-21 10:20:00,352.75,352.95,351.39,352.43,55884.0,322.6543,322.8373,321.4104,322.3616,55884.0
2022-01-21 10:25:00,352.5,354.5,352.5,354.35,60808.0,322.4256,324.255,322.4256,324.1178,60808.0
2022-01-21 10:30:00,354.4,356.83,353.84,356.52,92028.0,324.1635,326.3862,323.6513,326.1027,92028.0
2022-01-21 10:35:00,356.53,357.5,356.26,356.53,62933.0,326.1118,326.9991,325.8649,326.1118,62933.0
2022-01-21 10:40:00,356.44,356.8,355.67,356.7,45735.0,326.0295,326.3588,325.3252,326.2673,45735.0
2022-01-21 10:45:00,356.73,356.99,355.44,355.79,26383.0,326.2948,326.5326,325.1148,325.435,26383.0
2022-01-21 10:50:00,355.98,357.41,355.78,357.41,43613.0,325.6087,326.9167,325.4258,326.9167,43613.0
2022-01-21 10:55:00,357.22,357.95,356.77,357.26,38313.0,326.743,327.4107,326.3313,326.7795,38313.0
2022-01-21 11:00:00,357.3,358.54,357.05,358.2,33387.0,326.8161,327.9503,326.5875,327.6393,33387.0
2022-01-21 11:05:00,358.3,359.67,358.26,359.48,64792.0,327.7308,328.9839,327.6942,328.8101,64792.0
2022-01-21 11:10:00,359.55,359.55,358.26,358.49,48802.0,328.8742,328.8742,327.6942,327.9046,48802.0
2022-01-21 11:15:00,358.68,359.37,358.21,359.33,24371.0,328.0784,328.7095,327.6485,328.6729,24371.0
2022-01-21 11:20:00,359.21,360.09,358.69,359.03,44921.0,328.5632,329.3681,328.0875,328.3985,44921.0
2022-01-21 11:25:00,358.96,359.27,358.22,358.58,19405.0,328.3345,328.6181,327.6576,327.9869,19405.0
2022-01-21 11:30:00,358.62,358.62,356.0,356.01,63245.0,328.0235,328.0235,325.627,325.6362,63245.0
2022-01-21 11:35:00,356.13,356.27,354.35,354.45,93481.0,325.7459,325.874,324.1178,324.2093,93481.0
2022-01-21 11:40:00,354.49,354.61,352.62,353.77,78629.0,324.2459,324.3556,322.5354,323.5873,78629.0
2022-01-21 11:45:00,354.02,354.18,351.32,351.56,64240.0,323.816,323.9623,321.3463,321.5658,64240.0
2022-01-21 11:50:00,351.59,352.41,351.06,351.27,45137.0,321.5933,322.3433,321.1085,321.3006,45137.0
2022-01-21 11:55:00,351.31,352.45,351.29,352.24,33066.0,321.3372,322.3799,321.3189,322.1878,33066.0
2022-01-21 12:00:00,352.25,352.33,350.91,350.95,50707.0,322.197,322.2702,320.9713,321.0079,50707.0
2022-01-21 12:05:00,350.89,351.44,350.37,350.73,51388.0,320.953,321.4561,320.4774,320.8067,51388.0
2022-01-21 12:10:00,350.71,350.75,349.5,350.12,69633.0,320.7884,320.825,319.6816,320.2487,69633.0
2022-01-21 12:15:00,350.12,351.24,349.94,350.65,54295.0,320.2487,321.2731,320.0841,320.7335,54295.0
2022-01-21 12:20:00,350.53,350.91,349.73,350.91,51246.0,320.6237,320.9713,319.892,320.9713,51246.0
2022-01-21 12:25:00,350.93,351.29,349.91,350.17,36514.0,320.9896,321.3189,320.0566,320.2944,36514.0
2022-01-21 12:30:00,350.23,351.0,349.82,350.99,31101.0,320.3493,321.0536,319.9743,321.0445,31101.0
2022-01-21 12:35:00,351.0,351.24,349.34,349.57,24296.0,321.0536,321.2731,319.5353,319.7456,24296.0
2022-01-21 12:40:00,349.6,350.14,349.25,349.54,36751.0,319.7731,320.267,319.4529,319.7182,36751.0
2022-01-21 12:45:00,349.46,349.67,347.87,347.89,46615.0,319.645,319.8371,318.1907,318.209,46615.0
2022-01-21 12:50:00,348.0,349.3,347.94,348.68,46824.0,318.3096,319.4987,318.2547,318.9316,46824.0
2022-01-21 12:55:00,348.66,349.37,348.38,348.81,40410.0,318.9133,319.5627,318.6572,319.0505,40410.0
2022-01-21 13:00:00,348.84,349.71,348.76,349.61,19384.0,319.0779,319.8737,319.0047,319.7822,19384.0
2022-01-21 13:05:00,349.54,350.31,349.53,350.13,21137.0,319.7182,320.4225,319.709,320.2579,21137.0
2022-01-21 13:10:00,350.11,351.56,350.0,351.31,22419.0,320.2396,321.5658,320.1389,321.3372,22419.0
2022-01-21 13:15:00,351.23,351.32,350.5,350.78,30775.0,321.264,321.3463,320.5963,320.8524,30775.0
2022-01-21 13:20:00,350.74,350.74,350.03,350.57,11584.0,320.8158,320.8158,320.1664,320.6603,11584.0
2022-01-21 13:25:00,350.41,350.96,350.41,350.7,21529.0,320.514,321.017,320.514,320.7792,21529.0
2022-01-21 13:30:00,350.55,351.4,350.34,351.12,17108.0,320.642,321.4195,320.4499,321.1634,17108.0
2022-01-21 13:35:00,351.13,351.67,350.53,351.02,15661.0,321.1725,321.6665,320.6237,321.0719,15661.0
2022-01-21 13:40:00,351.15,351.64,351.05,351.38,16148.0,321.1908,321.639,321.0994,321.4012,16148.0
2022-01-21 13:45:00,351.37,351.6,350.69,351.35,18587.0,321.3921,321.6024,320.7701,321.3738,18587.0
2022-01-21 13:50:00,351.57,351.79,351.02,351.57,12544.0,321.575,321.7762,321.0719,321.575,12544.0
2022-01-21 13:55:00,351.54,351.54,350.2,350.63,34945.0,321.5476,321.5476,320.3219,320.7152,34945.0
2022-01-21 14:00:00,350.53,351.53,350.53,351.38,21505.0,320.6237,321.5384,320.6237,321.4012,21505.0
2022-01-21 14:05:00,351.43,351.92,351.34,351.62,35256.0,321.4469,321.8951,321.3646,321.6207,35256.0
2022-01-21 14:10:00,351.67,351.71,351.02,351.12,15607.0,321.6665,321.703,321.0719,321.1634,15607.0
2022-01-21 14:15:00,351.01,351.25,350.71,350.85,15492.0,321.0628,321.2823,320.7884,320.9164,15492.0
2022-01-21 14:20:00,350.94,351.87,350.61,351.76,16640.0,320.9987,321.8494,320.6969,321.7488,16640.0
2022-01-21 14:25:00,351.85,351.86,350.12,350.35,31774.0,321.8311,321.8403,320.2487,320.4591,31774.0
2022-01-21 14:30:00,350.35,350.77,350.14,350.51,19167.0,320.4591,320.8432,320.267,320.6054,19167.0
2022-01-21 14:35:00,350.52,351.48,350.41,351.34,16398.0,320.6146,321.4927,320.514,321.3646,16398.0
2022-01-21 14:40:00,351.47,351.56,350.8,351.12,28402.0,321.4835,321.5658,320.8707,321.1634,28402.0
2022-01-21 14:45:00,351.12,351.44,350.88,351.15,24397.0,321.1634,321.4561,320.9439,321.1908,24397.0
2022-01-21 14:50:00,351.1,351.11,350.28,350.34,26332.0,321.1451,321.1542,320.3951,320.4499,26332.0
2022-01-21 14:55:00,350.32,350.34,349.15,349.28,42667.0,320.4316,320.4499,319.3615,319.4804,42667.0
2022-01-21 15:00:00,349.29,350.03,349.01,349.48,49036.0,319.4895,320.1664,319.2334,319.6633,49036.0
2022-01-21 15:05:00,349.55,349.56,348.77,349.16,37993.0,319.7273,319.7365,319.0139,319.3706,37993.0
2022-01-21 15:10:00,349.04,349.42,348.78,349.22,34454.0,319.2608,319.6084,319.023,319.4255,34454.0
2022-01-21 15:15:00,349.13,350.5,348.89,350.03,51879.0,319.3432,320.5963,319.1236,320.1664,51879.0
2022-01-21 15:20:00,349.97,349.97,348.36,348.36,63946.0,320.1115,320.1115,318.6389,318.6389,63946.0
2022-01-21 15:25:00,348.36,348.61,347.5,347.81,78185.0,318.6389,318.8675,317.8522,318.1358,78185.0
2022-01-21 15:30:00,347.72,348.4,347.56,347.89,45347.0,318.0535,318.6754,317.9071,318.209,45347.0
2022-01-21 15:35:00,347.89,348.53,347.82,348.43,54017.0,318.209,318.7944,318.1449,318.7029,54017.0
2022-01-21 15:40:00,348.48,349.74,348.48,349.02,74737.0,318.7486,319.9011,318.7486,319.2426,74737.0
2022-01-21 15:45:00,348.92,349.54,348.67,349.41,54956.0,319.1511,319.7182,318.9224,319.5993,54956.0
2022-01-21 15:50:00,349.47,349.92,348.39,348.58,97957.0,319.6542,320.0658,318.6663,318.8401,97957.0
2022-01-21 15:55:00,348.55,350.13,348.45,348.81,262456.0,318.8127,320.2579,318.7212,319.0505,262456.0
2022-01-24 09:30:00,343.78,346.2,343.61,345.04,207868.0,314.4496,316.6631,314.2941,315.6021,207868.0
2022-01-24 09:35:00,345.27,347.18,344.55,346.67,105268.0,315.8125,317.5595,315.1539,317.093,105268.0
2022-01-24 09:40:00,346.46,347.76,346.22,346.36,71129.0,316.901,318.0901,316.6814,316.8095,71129.0
2022-01-24 09:45:00,346.5,347.77,346.07,347.22,85907.0,316.9376,318.0992,316.5442,317.5961,85907.0
2022-01-24 09:50:00,347.22,348.32,346.43,347.19,89914.0,317.5961,318.6023,316.8735,317.5687,89914.0
2022-01-24 09:55:00,347.13,347.8,345.18,345.18,107683.0,317.5138,318.1266,315.7302,315.7302,107683.0
2022-01-24 10:00:00,345.47,349.08,345.02,348.72,74310.0,315.9954,319.2974,315.5838,318.9681,74310.0
2022-01-24 10:05:00,348.83,349.36,347.88,348.22,58511.0,319.0688,319.5535,318.1998,318.5108,58511.0
2022-01-24 10:10:00,348.22,348.76,346.72,348.72,64522.0,318.5108,319.0047,317.1388,318.9681,64522.0
2022-01-24 10:15:00,348.68,348.72,347.55,347.56,57195.0,318.9316,318.9681,317.898,317.9071,57195.0
2022-01-24 10:20:00,347.45,348.79,347.15,348.75,68097.0,317.8065,319.0322,317.5321,318.9956,68097.0
2022-01-24 10:25:00,348.87,350.43,348.41,350.12,72818.0,319.1054,320.5323,318.6846,320.2487,72818.0
2022-01-24 10:30:00,350.2,352.59,350.07,352.21,102175.0,320.3219,322.508,320.203,322.1604,102175.0
2022-01-24 10:35:00,352.22,353.77,351.93,353.0,90601.0,322.1695,323.5873,321.9043,322.883,90601.0
2022-01-24 10:40:00,353.12,355.46,352.78,355.19,73231.0,322.9928,325.1331,322.6818,324.8861,73231.0
2022-01-24 10:45:00,355.12,355.12,351.83,352.57,115540.0,324.8221,324.8221,321.8128,322.4897,115540.0
2022-01-24 10:50:00,352.7,354.29,352.05,354.15,74873.0,322.6086,324.0629,322.014,323.9349,74873.0
2022-01-24 10:55:00,354.21,354.57,352.15,352.39,47841.0,323.9898,324.319,322.1055,322.325,47841.0
2022-01-24 11:00:00,352.3,353.31,351.72,352.99,51929.0,322.2427,323.1665,321.7122,322.8738,51929.0
2022-01-24 11:05:00,352.84,352.98,351.3,351.46,52756.0,322.7366,322.8647,321.328,321.4744,52756.0
2022-01-24 11:10:00,351.32,351.73,350.64,350.71,57908.0,321.3463,321.7213,320.7243,320.7884,57908.0
2022-01-24 11:15:00,350.93,351.34,350.5,351.16,28065.0,320.9896,321.3646,320.5963,321.2,28065.0
2022-01-24 11:20:00,351.16,352.31,351.07,351.42,41829.0,321.2,322.2519,321.1177,321.4378,41829.0
2022-01-24 11:25:00,351.36,352.22,350.95,352.02,23003.0,321.3829,322.1695,321.0079,321.9866,23003.0
2022-01-24 11:30:00,351.97,353.41,351.67,352.4,29465.0,321.9409,323.258,321.6665,322.3342,29465.0
2022-01-24 11:35:00,352.31,352.61,350.95,351.01,52766.0,322.2519,322.5263,321.0079,321.0628,52766.0
2022-01-24 11:40:00,351.1,351.16,349.17,350.37,47073.0,321.1451,321.2,319.3798,320.4774,47073.0
2022-01-24 11:45:00,350.48,350.91,349.9,349.9,84576.0,320.578,320.9713,320.0475,320.0475,84576.0
2022-01-24 11:50:00,349.9,350.94,349.51,350.83,62320.0,320.0475,320.9987,319.6907,320.8981,62320.0
2022-01-24 11:55:00,350.75,351.36,350.42,351.31,26150.0,320.825,321.3829,320.5231,321.3372,26150.0
2022-01-24 12:00:00,351.29,351.29,350.25,350.5,46363.0,321.3189,321.3189,320.3676,320.5963,46363.0
2022-01-24 12:05:00,350.45,351.67,349.57,349.57,80686.0,320.5505,321.6665,319.7456,319.7456,80686.0
2022-01-24 12:10:00,349.76,350.12,347.87,348.5,56098.0,319.9194,320.2487,318.1907,318.7669,56098.0
2022-01-24 12:15:00,348.41,348.56,346.74,347.46,66277.0,318.6846,318.8218,317.1571,317.8156,66277.0
2022-01-24 12:20:00,347.33,348.27,347.24,347.35,123498.0,317.6967,318.5565,317.6144,317.715,123498.0
2022-01-24 12:25:00,347.49,347.9,346.39,347.68,56960.0,317.8431,318.2181,316.8369,318.0169,56960.0
2022-01-24 12:30:00,347.67,347.93,347.02,347.49,35977.0,318.0077,318.2455,317.4132,317.8431,35977.0
2022-01-24 12:35:00,347.73,347.73,346.31,347.16,27372.0,318.0626,318.0626,316.7638,317.5412,27372.0
2022-01-24 12:40:00,346.98,348.95,346.18,348.13,41352.0,317.3766,319.1785,316.6449,318.4285,41352.0
2022-01-24 12:45:00,348.27,348.88,348.05,348.65,35209.0,318.5565,319.1145,318.3553,318.9041,35209.0
2022-01-24 12:50:00,348.63,350.82,348.4,350.75,53565.0,318.8858,320.889,318.6754,320.825,53565.0
2022-01-24 12:55:00,350.6,350.98,349.54,349.78,56342.0,320.6878,321.0353,319.7182,319.9377,56342.0
2022-01-24 13:00:00,349.85,350.72,349.58,350.64,38023.0,320.0017,320.7975,319.7548,320.7243,38023.0
2022-01-24 13:05:00,350.49,352.54,349.97,352.2,59545.0,320.5871,322.4622,320.1115,322.1512,59545.0
2022-01-24 13:10:00,352.24,352.87,351.55,352.36,46967.0,322.1878,322.7641,321.5567,322.2976,46967.0
2022-01-24 13:15:00,352.28,353.17,352.15,352.8,40729.0,322.2244,323.0385,322.1055,322.7001,40729.0
2022-01-24 13:20:00,352.75,353.17,351.31,351.32,35344.0,322.6543,323.0385,321.3372,321.3463,35344.0
2022-01-24 13:25:00,351.22,351.85,350.5,351.03,34209.0,321.2549,321.8311,320.5963,321.0811,34209.0
2022-01-24 13:30:00,351.04,352.59,350.81,352.28,40725.0,321.0902,322.508,320.8798,322.2244,40725.0
2022-01-24 13:35:00,352.35,353.14,351.41,353.14,41457.0,322.2884,323.011,321.4286,323.011,41457.0
2022-01-24 13:40:00,353.14,353.14,351.59,352.26,33641.0,323.011,323.011,321.5933,322.2061,33641.0
2022-01-24 13:45:00,352.38,354.62,352.32,354.52,49060.0,322.3159,324.3648,322.261,324.2733,49060.0
2022-01-24 13:50:00,354.58,355.85,354.18,355.5,33922.0,324.3282,325.4898,323.9623,325.1697,33922.0
2022-01-24 13:55:00,355.59,356.13,354.64,356.13,53884.0,325.252,325.7459,324.3831,325.7459,53884.0
2022-01-24 14:00:00,355.99,357.69,355.85,356.43,60099.0,325.6179,327.1729,325.4898,326.0204,60099.0
2022-01-24 14:05:00,356.27,357.04,355.95,356.3,42484.0,325.874,326.5783,325.5813,325.9014,42484.0
2022-01-24 14:10:00,356.19,356.84,354.07,354.44,47039.0,325.8008,326.3954,323.8617,324.2001,47039.0
2022-01-24 14:15:00,354.49,354.9,353.77,354.32,37260.0,324.2459,324.6209,323.5873,324.0904,37260.0
2022-01-24 14:20:00,354.38,355.46,354.3,354.67,73353.0,324.1453,325.1331,324.0721,324.4105,73353.0
2022-01-24 14:25:00,354.61,355.21,354.12,354.45,45933.0,324.3556,324.9044,323.9074,324.2093,45933.0
2022-01-24 14:30:00,354.44,355.12,354.02,354.02,39625.0,324.2001,324.8221,323.816,323.816,39625.0
2022-01-24 14:35:00,354.03,354.75,353.55,354.42,52119.0,323.8251,324.4837,323.3861,324.1818,52119.0
2022-01-24 14:40:00,354.19,354.93,353.7,354.27,43302.0,323.9715,324.6483,323.5233,324.0446,43302.0
2022-01-24 14:45:00,354.06,354.97,353.43,354.82,37899.0,323.8526,324.6849,323.2763,324.5477,37899.0
2022-01-24 14:50:00,354.7,355.51,354.07,355.33,32775.0,324.438,325.1788,323.8617,325.0142,32775.0
2022-01-24 14:55:00,355.1,356.65,354.9,356.09,52429.0,324.8038,326.2216,324.6209,325.7094,52429.0
2022-01-24 15:00:00,356.08,358.72,355.97,357.75,86709.0,325.7002,328.115,325.5996,327.2277,86709.0
2022-01-24 15:05:00,357.51,357.53,356.04,356.78,27632.0,327.0082,327.0265,325.6636,326.3405,27632.0
2022-01-24 15:10:00,356.78,358.07,356.65,357.43,42454.0,326.3405,327.5204,326.2216,326.935,42454.0
2022-01-24 15:15:00,357.48,358.39,357.15,357.39,87874.0,326.9808,327.8131,326.6789,326.8984,87874.0
2022-01-24 15:20:00,357.4,359.37,357.36,358.88,51558.0,326.9076,328.7095,326.871,328.2613,51558.0
2022-01-24 15:25:00,358.9,359.52,358.17,358.91,52321.0,328.2796,328.8467,327.6119,328.2888,52321.0
2022-01-24 15:30:00,358.75,361.36,358.12,361.22,64878.0,328.1424,330.5297,327.5662,330.4017,64878.0
2022-01-24 15:35:00,361.2,361.91,360.41,361.71,84774.0,330.3834,331.0328,329.6608,330.8499,84774.0
2022-01-24 15:40:00,361.63,361.79,359.7,360.28,99258.0,330.7767,330.9231,329.0114,329.5419,99258.0
2022-01-24 15:45:00,360.43,362.66,360.4,362.33,115138.0,329.6791,331.7188,329.6516,331.417,115138.0
2022-01-24 15:50:00,362.5,364.26,362.47,362.89,157469.0,331.5725,333.1823,331.545,331.9292,157469.0
2022-01-24 15:55:00,362.97,364.38,362.09,364.01,260366.0,332.0024,333.2921,331.1975,332.9536,260366.0
2022-01-25 09:30:00,358.14,358.96,354.28,356.13,181393.0,327.5845,328.3345,324.0538,325.7459,181393.0
2022-01-25 09:35:00,355.77,356.8,354.38,354.84,60921.0,325.4167,326.3588,324.1453,324.566,60921.0
2022-01-25 09:40:00,354.7,355.98,353.0,353.36,55137.0,324.438,325.6087,322.883,323.2123,55137.0
2022-01-25 09:45:00,353.34,354.84,352.19,353.43,117501.0,323.194,324.566,322.1421,323.2763,117501.0
2022-01-25 09:50:00,353.3,354.18,352.5,352.5,75671.0,323.1574,323.9623,322.4256,322.4256,75671.0
2022-01-25 09:55:00,352.77,354.84,352.62,354.52,66614.0,322.6726,324.566,322.5354,324.2733,66614.0
2022-01-25 10:00:00,354.72,355.61,353.49,353.5,45158.0,324.4562,325.2703,323.3312,323.3403,45158.0
2022-01-25 10:05:00,353.79,354.28,352.32,354.27,38127.0,323.6056,324.0538,322.261,324.0446,38127.0
2022-01-25 10:10:00,353.89,354.75,353.1,354.75,44557.0,323.6971,324.4837,322.9745,324.4837,44557.0
2022-01-25 10:15:00,354.59,355.0,353.68,354.63,57796.0,324.3373,324.7124,323.505,324.3739,57796.0
2022-01-25 10:20:00,354.49,355.29,354.4,354.8,39912.0,324.2459,324.9776,324.1635,324.5294,39912.0
2022-01-25 10:25:00,354.75,357.14,354.56,356.89,46799.0,324.4837,326.6698,324.3099,326.4411,46799.0
2022-01-25 10:30:00,356.84,358.14,356.76,357.38,44347.0,326.3954,327.5845,326.3222,326.8893,44347.0
2022-01-25 10:35:00,357.22,357.98,356.0,357.3,21581.0,326.743,327.4381,325.627,326.8161,21581.0
2022-01-25 10:40:00,357.15,359.88,357.14,359.82,44380.0,326.6789,329.176,326.6698,329.1211,44380.0
2022-01-25 10:45:00,359.84,360.9,359.43,360.6,43829.0,329.1394,330.109,328.7644,329.8346,43829.0
2022-01-25 10:50:00,360.68,361.2,359.12,359.21,47425.0,329.9078,330.3834,328.4808,328.5632,47425.0
2022-01-25 10:55:00,359.4,360.01,357.82,358.24,41692.0,328.737,329.2949,327.2918,327.6759,41692.0
2022-01-25 11:00:00,358.24,359.74,358.1,358.98,44093.0,327.6759,329.048,327.5479,328.3528,44093.0
2022-01-25 11:05:00,359.06,359.19,357.14,357.69,16713.0,328.426,328.5449,326.6698,327.1729,16713.0
2022-01-25 11:10:00,357.86,358.61,356.3,356.4,21451.0,327.3283,328.0144,325.9014,325.9929,21451.0
2022-01-25 11:15:00,356.52,358.39,356.46,358.22,17632.0,326.1027,327.8131,326.0478,327.6576,17632.0
2022-01-25 11:20:00,358.17,359.17,358.17,359.17,18901.0,327.6119,328.5266,327.6119,328.5266,18901.0
2022-01-25 11:25:00,359.34,359.67,358.38,358.98,31236.0,328.6821,328.9839,327.804,328.3528,31236.0
2022-01-25 11:30:00,359.22,359.28,357.23,357.39,16877.0,328.5723,328.6272,326.7521,326.8984,16877.0
2022-01-25 11:35:00,357.25,357.9,356.12,356.77,22801.0,326.7704,327.3649,325.7368,326.3313,22801.0
2022-01-25 11:40:00,356.68,356.89,356.05,356.82,19846.0,326.249,326.4411,325.6728,326.3771,19846.0
2022-01-25 11:45:00,356.57,357.42,356.56,356.98,15098.0,326.1484,326.9259,326.1393,326.5234,15098.0
2022-01-25 11:50:00,357.18,358.31,357.18,358.31,18701.0,326.7064,327.74,326.7064,327.74,18701.0
2022-01-25 11:55:00,358.24,358.37,356.37,356.37,16639.0,327.6759,327.7948,325.9655,325.9655,16639.0
2022-01-25 12:00:00,356.4,357.11,355.89,357.11,12036.0,325.9929,326.6423,325.5264,326.6423,12036.0
2022-01-25 12:05:00,357.11,358.0,356.91,357.48,9440.0,326.6423,327.4564,326.4594,326.9808,9440.0
2022-01-25 12:10:00,357.48,358.4,357.06,358.39,24516.0,326.9808,327.8223,326.5966,327.8131,24516.0
2022-01-25 12:15:00,358.6,358.67,357.44,357.82,20029.0,328.0052,328.0692,326.9442,327.2918,20029.0
2022-01-25 12:20:00,357.91,358.93,357.88,358.7,17497.0,327.3741,328.3071,327.3466,328.0967,17497.0
2022-01-25 12:25:00,358.72,358.98,358.18,358.51,18796.0,328.115,328.3528,327.621,327.9229,18796.0
2022-01-25 12:30:00,358.31,358.41,357.28,357.44,26591.0,327.74,327.8314,326.7978,326.9442,26591.0
2022-01-25 12:35:00,357.37,357.76,357.13,357.64,12562.0,326.8802,327.2369,326.6606,327.1271,12562.0
2022-01-25 12:40:00,357.52,357.88,357.17,357.84,17698.0,327.0174,327.3466,326.6972,327.3101,17698.0
2022-01-25 12:45:00,357.75,358.04,356.61,356.76,19783.0,327.2277,327.493,326.185,326.3222,19783.0
2022-01-25 12:50:00,356.62,357.12,356.38,356.65,19001.0,326.1941,326.6515,325.9746,326.2216,19001.0
2022-01-25 12:55:00,356.66,357.48,356.65,357.37,31073.0,326.2307,326.9808,326.2216,326.8802,31073.0
2022-01-25 13:00:00,357.27,357.5,356.65,356.99,21145.0,326.7887,326.9991,326.2216,326.5326,21145.0
2022-01-25 13:05:00,357.16,357.34,356.65,357.07,22524.0,326.6881,326.8527,326.2216,326.6057,22524.0
2022-01-25 13:10:00,357.01,357.85,357.01,357.78,10613.0,326.5509,327.3192,326.5509,327.2552,10613.0
2022-01-25 13:15:00,357.58,357.66,357.11,357.22,17655.0,327.0722,327.1454,326.6423,326.743,17655.0
2022-01-25 13:20:00,357.22,357.28,356.82,357.09,9498.0,326.743,326.7978,326.3771,326.624,9498.0
2022-01-25 13:25:00,357.04,358.52,356.99,358.27,19696.0,326.5783,327.932,326.5326,327.7034,19696.0
2022-01-25 13:30:00,358.27,358.97,358.02,358.44,32155.0,327.7034,328.3436,327.4747,327.8589,32155.0
2022-01-25 13:35:00,358.54,359.02,358.09,358.71,23451.0,327.9503,328.3894,327.5387,328.1058,23451.0
2022-01-25 13:40:00,358.85,358.88,358.15,358.59,24967.0,328.2339,328.2613,327.5936,327.9961,24967.0
2022-01-25 13:45:00,358.71,359.39,358.07,359.14,18258.0,328.1058,328.7278,327.5204,328.4991,18258.0
2022-01-25 13:50:00,359.39,359.66,358.99,359.56,13186.0,328.7278,328.9748,328.3619,328.8833,13186.0
2022-01-25 13:55:00,359.61,360.29,359.34,360.29,23781.0,328.929,329.551,328.6821,329.551,23781.0
2022-01-25 14:00:00,360.3,360.37,359.58,359.7,63363.0,329.5602,329.6242,328.9016,329.0114,63363.0
2022-01-25 14:05:00,359.56,359.88,359.23,359.58,36287.0,328.8833,329.176,328.5815,328.9016,36287.0
2022-01-25 14:10:00,359.7,360.59,359.49,360.21,35917.0,329.0114,329.8254,328.8193,329.4779,35917.0
2022-01-25 14:15:00,360.19,360.57,359.97,360.54,44937.0,329.4596,329.8071,329.2583,329.7797,44937.0
2022-01-25 14:20:00,360.57,360.64,360.0,360.1,30177.0,329.8071,329.8712,329.2858,329.3772,30177.0
2022-01-25 14:25:00,360.05,360.1,358.95,358.99,35338.0,329.3315,329.3772,328.3254,328.3619,35338.0
2022-01-25 14:30:00,359.12,359.24,357.57,357.73,33919.0,328.4808,328.5906,327.0631,327.2094,33919.0
2022-01-25 14:35:00,357.75,358.45,357.63,358.44,38718.0,327.2277,327.868,327.118,327.8589,38718.0
2022-01-25 14:40:00,358.5,360.17,358.49,360.17,26350.0,327.9137,329.4413,327.9046,329.4413,26350.0
2022-01-25 14:45:00,360.1,360.4,359.52,359.72,37645.0,329.3772,329.6516,328.8467,329.0297,37645.0
2022-01-25 14:50:00,359.82,360.43,359.56,360.42,13529.0,329.1211,329.6791,328.8833,329.6699,13529.0
2022-01-25 14:55:00,360.3,361.43,360.1,361.38,35268.0,329.5602,330.5938,329.3772,330.548,35268.0
2022-01-25 15:00:00,361.28,361.29,360.26,360.26,37684.0,330.4566,330.4657,329.5236,329.5236,37684.0
2022-01-25 15:05:00,360.25,360.65,359.39,359.8,32707.0,329.5144,329.8803,328.7278,329.1028,32707.0
2022-01-25 15:10:00,359.95,360.6,359.8,360.26,87267.0,329.24,329.8346,329.1028,329.5236,87267.0
2022-01-25 15:15:00,360.3,361.52,360.3,361.34,22895.0,329.5602,330.6761,329.5602,330.5114,22895.0
2022-01-25 15:20:00,361.38,361.4,360.61,360.61,35304.0,330.548,330.5663,329.8437,329.8437,35304.0
2022-01-25 15:25:00,360.6,360.6,358.87,359.13,41725.0,329.8346,329.8346,328.2522,328.49,41725.0
2022-01-25 15:30:00,359.12,359.33,358.43,358.58,43863.0,328.4808,328.6729,327.8497,327.9869,43863.0
2022-01-25 15:35:00,358.72,359.88,358.34,359.64,48576.0,328.115,329.176,327.7674,328.9565,48576.0
2022-01-25 15:40:00,359.64,360.38,359.46,359.57,28601.0,328.9565,329.6333,328.7918,328.8925,28601.0
2022-01-25 15:45:00,359.62,360.07,358.71,359.01,50541.0,328.9382,329.3498,328.1058,328.3802,50541.0
2022-01-25 15:50:00,358.96,359.42,358.21,358.54,94842.0,328.3345,328.7553,327.6485,327.9503,94842.0
2022-01-25 15:55:00,358.58,360.21,358.58,359.0,232502.0,327.9869,329.4779,327.9869,328.3711,232502.0
2022-01-26 09:30:00,360.0,363.77,360.0,362.84,148858.0,329.2858,332.7341,329.2858,331.8835,148858.0
2022-01-26 09:35:00,362.88,363.52,362.26,362.26,38961.0,331.9201,332.5055,331.353,331.353,38961.0
2022-01-26 09:40:00,362.3,362.55,360.24,360.86,32840.0,331.3895,331.6182,329.5053,330.0724,32840.0
2022-01-26 09:45:00,360.86,362.95,360.86,362.58,33546.0,330.0724,331.9841,330.0724,331.6457,33546.0
2022-01-26 09:50:00,362.44,362.45,361.62,362.33,23141.0,331.5176,331.5267,330.7676,331.417,23141.0
2022-01-26 09:55:00,362.33,363.28,361.59,363.08,40483.0,331.417,332.2859,330.7401,332.103,40483.0
2022-01-26 10:00:00,363.22,364.85,362.55,363.92,50641.0,332.231,333.722,331.6182,332.8713,50641.0
2022-01-26 10:05:00,363.93,364.41,363.05,363.68,19979.0,332.8805,333.3195,332.0756,332.6518,19979.0
2022-01-26 10:10:00,363.8,363.8,362.05,362.15,32036.0,332.7616,332.7616,331.1609,331.2523,32036.0
2022-01-26 10:15:00,362.31,363.54,361.94,363.51,27958.0,331.3987,332.5237,331.0603,332.4963,27958.0
2022-01-26 10:20:00,363.61,364.45,363.07,363.22,46385.0,332.5878,333.3561,332.0938,332.231,46385.0
2022-01-26 10:25:00,363.12,363.12,361.52,362.0,55447.0,332.1396,332.1396,330.6761,331.1151,55447.0
2022-01-26 10:30:00,361.86,362.01,360.51,360.99,37820.0,330.9871,331.1243,329.7523,330.1913,37820.0
2022-01-26 10:35:00,360.98,361.34,360.13,360.29,37467.0,330.1822,330.5114,329.4047,329.551,37467.0
2022-01-26 10:40:00,360.21,360.88,360.08,360.08,17479.0,329.4779,330.0907,329.3589,329.3589,17479.0
2022-01-26 10:45:00,360.0,360.67,359.59,360.51,37257.0,329.2858,329.8986,328.9107,329.7523,37257.0
2022-01-26 10:50:00,360.51,361.0,360.51,360.78,27800.0,329.7523,330.2005,329.7523,329.9992,27800.0
2022-01-26 10:55:00,360.73,361.29,360.46,360.78,33121.0,329.9535,330.4657,329.7065,329.9992,33121.0
2022-01-26 11:00:00,360.65,361.06,360.45,361.03,49056.0,329.8803,330.2553,329.6974,330.2279,49056.0
2022-01-26 11:05:00,360.99,362.12,360.99,361.94,32681.0,330.1913,331.2249,330.1913,331.0603,32681.0
2022-01-26 11:10:00,362.06,362.57,361.94,362.22,13887.0,331.17,331.6365,331.0603,331.3164,13887.0
2022-01-26 11:15:00,362.22,363.0,362.09,362.4,28591.0,331.3164,332.0298,331.1975,331.481,28591.0
2022-01-26 11:20:00,362.33,363.4,362.31,363.35,19982.0,331.417,332.3957,331.3987,332.35,19982.0
2022-01-26 11:25:00,363.43,363.83,363.01,363.01,14896.0,332.4231,332.789,332.039,332.039,14896.0
2022-01-26 11:30:00,363.21,363.67,362.62,363.3,17505.0,332.2219,332.6427,331.6822,332.3042,17505.0
2022-01-26 11:35:00,363.39,363.57,362.45,362.63,21684.0,332.3865,332.5512,331.5267,331.6914,21684.0
2022-01-26 11:40:00,362.79,363.55,362.7,362.92,24350.0,331.8377,332.5329,331.7554,331.9566,24350.0
2022-01-26 11:45:00,362.97,363.33,362.58,362.81,24700.0,332.0024,332.3317,331.6457,331.856,24700.0
2022-01-26 11:50:00,362.88,363.25,362.3,363.19,31304.0,331.9201,332.2585,331.3895,332.2036,31304.0
2022-01-26 11:55:00,363.21,363.38,362.76,363.07,20777.0,332.2219,332.3774,331.8103,332.0938,20777.0
2022-01-26 12:00:00,363.09,363.54,363.0,363.2,19475.0,332.1121,332.5237,332.0298,332.2128,19475.0
2022-01-26 12:05:00,363.15,363.18,362.46,363.1,12123.0,332.167,332.1945,331.5359,332.1213,12123.0
2022-01-26 12:10:00,363.1,363.84,362.99,363.61,13699.0,332.1213,332.7982,332.0207,332.5878,13699.0
2022-01-26 12:15:00,363.61,363.84,363.26,363.3,17638.0,332.5878,332.7982,332.2676,332.3042,17638.0
2022-01-26 12:20:00,363.3,363.66,362.82,362.91,12322.0,332.3042,332.6335,331.8652,331.9475,12322.0
2022-01-26 12:25:00,363.01,363.14,362.66,363.06,9449.0,332.039,332.1579,331.7188,332.0847,9449.0
2022-01-26 12:30:00,363.02,363.6,363.0,363.54,16055.0,332.0481,332.5786,332.0298,332.5237,16055.0
2022-01-26 12:35:00,363.63,364.07,363.63,363.93,15465.0,332.6061,333.0085,332.6061,332.8805,15465.0
2022-01-26 12:40:00,363.94,364.48,363.62,364.4,14577.0,332.8896,333.3835,332.5969,333.3104,14577.0
2022-01-26 12:45:00,364.42,364.42,363.86,364.13,13535.0,333.3287,333.3287,332.8164,333.0634,13535.0
2022-01-26 12:50:00,364.17,364.37,363.91,364.04,27636.0,333.1,333.2829,332.8622,332.9811,27636.0
2022-01-26 12:55:00,364.04,364.09,363.6,363.61,10272.0,332.9811,333.0268,332.5786,332.5878,10272.0
2022-01-26 13:00:00,363.61,363.75,362.59,362.84,20669.0,332.5878,332.7158,331.6548,331.8835,20669.0
2022-01-26 13:05:00,362.87,363.52,362.55,363.52,22222.0,331.9109,332.5055,331.6182,332.5055,22222.0
2022-01-26 13:10:00,363.46,363.8,363.45,363.75,16726.0,332.4506,332.7616,332.4414,332.7158,16726.0
2022-01-26 13:15:00,363.61,363.79,363.18,363.36,18509.0,332.5878,332.7524,332.1945,332.3591,18509.0
2022-01-26 13:20:00,363.23,363.99,363.03,363.99,39600.0,332.2402,332.9354,332.0573,332.9354,39600.0
2022-01-26 13:25:00,363.99,364.09,363.49,363.86,30784.0,332.9354,333.0268,332.478,332.8164,30784.0
2022-01-26 13:30:00,363.72,364.42,363.61,364.42,35176.0,332.6884,333.3287,332.5878,333.3287,35176.0
2022-01-26 13:35:00,364.29,364.58,364.03,364.13,39280.0,333.2098,333.475,332.9719,333.0634,39280.0
2022-01-26 13:40:00,364.29,364.43,364.06,364.15,14844.0,333.2098,333.3378,332.9994,333.0817,14844.0
2022-01-26 13:45:00,364.11,364.17,363.64,363.64,12489.0,333.0451,333.1,332.6152,332.6152,12489.0
2022-01-26 13:50:00,363.59,363.8,362.91,363.32,23546.0,332.5695,332.7616,331.9475,332.3225,23546.0
2022-01-26 13:55:00,363.27,363.95,363.18,363.46,16452.0,332.2768,332.8988,332.1945,332.4506,16452.0
2022-01-26 14:00:00,363.72,365.9,363.71,363.79,59375.0,332.6884,334.6824,332.6792,332.7524,59375.0
2022-01-26 14:05:00,364.07,365.0,363.58,363.64,34443.0,333.0085,333.8592,332.5603,332.6152,34443.0
2022-01-26 14:10:00,363.74,364.1,362.0,362.32,29122.0,332.7067,333.036,331.1151,331.4078,29122.0
2022-01-26 14:15:00,362.32,362.83,361.56,362.68,55334.0,331.4078,331.8743,330.7127,331.7371,55334.0
2022-01-26 14:20:00,362.7,363.14,362.12,362.85,27819.0,331.7554,332.1579,331.2249,331.8926,27819.0
2022-01-26 14:25:00,362.93,364.13,362.86,363.7,26352.0,331.9658,333.0634,331.9018,332.6701,26352.0
2022-01-26 14:30:00,363.68,363.84,360.95,361.23,47433.0,332.6518,332.7982,330.1547,330.4108,47433.0
2022-01-26 14:35:00,361.38,363.08,361.03,362.22,103963.0,330.548,332.103,330.2279,331.3164,103963.0
2022-01-26 14:40:00,362.41,362.58,359.05,359.1,66256.0,331.4902,331.6457,328.4168,328.4626,66256.0
2022-01-26 14:45:00,359.03,359.11,357.16,357.83,233605.0,328.3985,328.4717,326.6881,327.3009,233605.0
2022-01-26 14:50:00,357.7,359.24,357.6,358.93,106290.0,327.182,328.5906,327.0905,328.3071,106290.0
2022-01-26 14:55:00,358.82,360.16,358.47,360.16,103878.0,328.2064,329.4321,327.8863,329.4321,103878.0
2022-01-26 15:00:00,359.81,359.81,356.91,357.72,123529.0,329.112,329.112,326.4594,327.2003,123529.0
2022-01-26 15:05:00,358.03,358.92,356.7,356.7,77048.0,327.4838,328.2979,326.2673,326.2673,77048.0
2022-01-26 15:10:00,356.95,358.54,356.87,357.65,184616.0,326.496,327.9503,326.4228,327.1363,184616.0
2022-01-26 15:15:00,357.66,358.33,355.93,356.36,55325.0,327.1454,327.7582,325.563,325.9563,55325.0
2022-01-26 15:20:00,356.43,356.77,355.0,356.11,64588.0,326.0204,326.3313,324.7124,325.7277,64588.0
2022-01-26 15:25:00,355.76,357.17,355.03,356.86,71583.0,325.4075,326.6972,324.7398,326.4137,71583.0
2022-01-26 15:30:00,357.01,357.43,355.3,355.31,80241.0,326.5509,326.935,324.9868,324.9959,80241.0
2022-01-26 15:35:00,355.5,356.28,354.45,355.73,59339.0,325.1697,325.8831,324.2093,325.3801,59339.0
2022-01-26 15:40:00,355.5,356.74,355.05,355.68,83558.0,325.1697,326.3039,324.7581,325.3343,83558.0
2022-01-26 15:45:00,355.47,356.61,354.86,355.61,89247.0,325.1423,326.185,324.5843,325.2703,89247.0
2022-01-26 15:50:00,355.74,357.07,355.16,356.75,96920.0,325.3892,326.6057,324.8587,326.3131,96920.0
2022-01-26 15:55:00,356.79,357.71,355.46,356.61,254403.0,326.3496,327.1911,325.1331,326.185,254403.0
2022-01-27 09:30:00,360.43,362.75,360.15,361.9,84238.0,329.6791,331.8011,329.423,331.0237,84238.0
2022-01-27 09:35:00,362.05,362.48,360.66,361.56,58210.0,331.1609,331.5542,329.8895,330.7127,58210.0
2022-01-27 09:40:00,361.59,363.0,361.2,362.49,28238.0,330.7401,332.0298,330.3834,331.5633,28238.0
2022-01-27 09:45:00,362.4,364.12,362.31,363.47,29764.0,331.481,333.0543,331.3987,332.4597,29764.0
2022-01-27 09:50:00,363.48,363.83,361.75,361.75,16838.0,332.4689,332.789,330.8865,330.8865,16838.0
2022-01-27 09:55:00,361.79,362.26,360.53,362.0,32395.0,330.9231,331.353,329.7706,331.1151,32395.0
2022-01-27 10:00:00,361.63,362.26,360.18,361.49,21533.0,330.7767,331.353,329.4504,330.6486,21533.0
2022-01-27 10:05:00,361.86,362.37,361.09,361.88,12283.0,330.9871,331.4536,330.2828,331.0054,12283.0
2022-01-27 10:10:00,361.67,362.51,360.91,361.1,12410.0,330.8133,331.5816,330.1181,330.2919,12410.0
2022-01-27 10:15:00,361.12,361.6,360.67,360.91,27319.0,330.3102,330.7493,329.8986,330.1181,27319.0
2022-01-27 10:20:00,361.25,362.06,360.54,360.54,20104.0,330.4291,331.17,329.7797,329.7797,20104.0
2022-01-27 10:25:00,360.97,360.98,359.0,359.06,26484.0,330.173,330.1822,328.3711,328.426,26484.0
2022-01-27 10:30:00,359.25,359.55,358.21,358.34,18264.0,328.5998,328.8742,327.6485,327.7674,18264.0
2022-01-27 10:35:00,358.21,359.26,357.82,358.54,19129.0,327.6485,328.6089,327.2918,327.9503,19129.0
2022-01-27 10:40:00,358.58,360.31,358.11,359.91,25767.0,327.9869,329.5693,327.557,329.2034,25767.0
2022-01-27 10:45:00,359.86,360.31,359.04,359.57,11747.0,329.1577,329.5693,328.4077,328.8925,11747.0
2022-01-27 10:50:00,359.69,360.14,359.26,359.68,28462.0,329.0022,329.4138,328.6089,328.9931,28462.0
2022-01-27 10:55:00,359.55,361.71,359.06,361.71,24865.0,328.8742,330.8499,328.426,330.8499,24865.0
2022-01-27 11:00:00,361.68,362.91,361.53,362.69,31756.0,330.8224,331.9475,330.6852,331.7463,31756.0
2022-01-27 11:05:00,362.64,362.75,361.0,361.0,18402.0,331.7005,331.8011,330.2005,330.2005,18402.0
2022-01-27 11:10:00,361.03,361.89,361.01,361.37,31465.0,330.2279,331.0145,330.2096,330.5389,31465.0
2022-01-27 11:15:00,361.37,361.43,359.54,360.22,15861.0,330.5389,330.5938,328.865,329.487,15861.0
2022-01-27 11:20:00,360.44,361.22,360.1,360.45,15356.0,329.6882,330.4017,329.3772,329.6974,15356.0
2022-01-27 11:25:00,360.25,360.44,359.49,360.0,17219.0,329.5144,329.6882,328.8193,329.2858,17219.0
2022-01-27 11:30:00,360.28,361.3,360.2,361.19,19758.0,329.5419,330.4749,329.4687,330.3742,19758.0
2022-01-27 11:35:00,360.93,361.45,360.14,360.23,12958.0,330.1364,330.6121,329.4138,329.4961,12958.0
2022-01-27 11:40:00,360.49,361.19,360.45,360.67,12519.0,329.734,330.3742,329.6974,329.8986,12519.0
2022-01-27 11:45:00,360.81,361.47,360.79,361.04,15944.0,330.0267,330.6304,330.0084,330.237,15944.0
2022-01-27 11:50:00,361.04,362.02,360.84,361.95,14080.0,330.237,331.1334,330.0541,331.0694,14080.0
2022-01-27 11:55:00,361.94,362.06,361.52,361.94,16823.0,331.0603,331.17,330.6761,331.0603,16823.0
2022-01-27 12:00:00,361.78,362.08,361.14,361.44,15288.0,330.9139,331.1883,330.3285,330.6029,15288.0
2022-01-27 12:05:00,361.64,361.8,360.36,360.92,23360.0,330.7858,330.9322,329.6151,330.1273,23360.0
2022-01-27 12:10:00,360.84,360.97,360.17,360.49,15081.0,330.0541,330.173,329.4413,329.734,15081.0
2022-01-27 12:15:00,360.5,360.5,359.39,360.0,17954.0,329.7431,329.7431,328.7278,329.2858,17954.0
2022-01-27 12:20:00,360.09,360.18,359.25,359.35,17288.0,329.3681,329.4504,328.5998,328.6912,17288.0
2022-01-27 12:25:00,359.51,359.64,358.5,358.5,24809.0,328.8376,328.9565,327.9137,327.9137,24809.0
2022-01-27 12:30:00,358.75,359.23,357.83,357.83,15299.0,328.1424,328.5815,327.3009,327.3009,15299.0
2022-01-27 12:35:00,357.83,357.92,356.97,357.43,22038.0,327.3009,327.3832,326.5143,326.935,22038.0
2022-01-27 12:40:00,357.58,358.0,357.24,357.73,14247.0,327.0722,327.4564,326.7612,327.2094,14247.0
2022-01-27 12:45:00,357.55,357.55,355.96,356.42,24933.0,327.0448,327.0448,325.5905,326.0112,24933.0
2022-01-27 12:50:00,356.48,357.22,356.41,356.9,29670.0,326.0661,326.743,326.0021,326.4503,29670.0
2022-01-27 12:55:00,356.88,357.84,356.88,357.37,31356.0,326.432,327.3101,326.432,326.8802,31356.0
2022-01-27 13:00:00,357.22,357.71,356.13,356.25,27729.0,326.743,327.1911,325.7459,325.8557,27729.0
2022-01-27 13:05:00,356.09,356.54,355.21,355.33,27036.0,325.7094,326.121,324.9044,325.0142,27036.0
2022-01-27 13:10:00,355.56,355.75,354.81,355.65,17055.0,325.2246,325.3984,324.5386,325.3069,17055.0
2022-01-27 13:15:00,355.64,356.07,354.66,354.79,26972.0,325.2978,325.6911,324.4014,324.5203,26972.0
2022-01-27 13:20:00,354.71,354.84,353.9,354.2,14439.0,324.4471,324.566,323.7062,323.9806,14439.0
2022-01-27 13:25:00,354.3,355.1,354.16,354.71,20313.0,324.0721,324.8038,323.944,324.4471,20313.0
2022-01-27 13:30:00,354.5,355.34,354.5,355.05,29690.0,324.255,325.0233,324.255,324.7581,29690.0
2022-01-27 13:35:00,355.0,355.78,354.6,354.6,20573.0,324.7124,325.4258,324.3465,324.3465,20573.0
2022-01-27 13:40:00,354.78,355.45,354.36,355.19,22399.0,324.5111,325.124,324.127,324.8861,22399.0
2022-01-27 13:45:00,355.06,355.44,354.55,354.99,24735.0,324.7672,325.1148,324.3007,324.7032,24735.0
2022-01-27 13:50:00,354.99,355.3,354.3,355.0,16054.0,324.7032,324.9868,324.0721,324.7124,16054.0
2022-01-27 13:55:00,354.76,356.0,354.58,355.64,39485.0,324.4928,325.627,324.3282,325.2978,39485.0
2022-01-27 14:00:00,355.72,357.34,355.46,357.21,32330.0,325.3709,326.8527,325.1331,326.7338,32330.0
2022-01-27 14:05:00,357.23,357.8,356.74,357.29,30863.0,326.7521,327.2735,326.3039,326.807,30863.0
2022-01-27 14:10:00,357.17,357.4,356.5,356.5,17773.0,326.6972,326.9076,326.0844,326.0844,17773.0
2022-01-27 14:15:00,356.59,356.75,355.89,356.05,21513.0,326.1667,326.3131,325.5264,325.6728,21513.0
2022-01-27 14:20:00,356.0,356.39,355.36,355.61,14831.0,325.627,325.9838,325.0416,325.2703,14831.0
2022-01-27 14:25:00,355.67,355.86,355.23,355.43,24800.0,325.3252,325.499,324.9227,325.1057,24800.0
2022-01-27 14:30:00,355.44,356.0,354.96,355.36,26800.0,325.1148,325.627,324.6758,325.0416,26800.0
2022-01-27 14:35:00,355.5,356.3,355.5,356.1,24296.0,325.1697,325.9014,325.1697,325.7185,24296.0
2022-01-27 14:40:00,356.41,357.15,356.41,356.94,17357.0,326.0021,326.6789,326.0021,326.4868,17357.0
2022-01-27 14:45:00,356.87,357.55,356.52,356.54,35460.0,326.4228,327.0448,326.1027,326.121,35460.0
2022-01-27 14:50:00,356.73,356.82,355.46,355.65,23124.0,326.2948,326.3771,325.1331,325.3069,23124.0
2022-01-27 14:55:00,355.48,356.15,355.02,355.84,11621.0,325.1514,325.7642,324.7306,325.4807,11621.0
2022-01-27 15:00:00,356.11,357.29,356.11,356.74,17247.0,325.7277,326.807,325.7277,326.3039,17247.0
2022-01-27 15:05:00,356.51,357.43,356.31,356.31,16168.0,326.0935,326.935,325.9106,325.9106,16168.0
2022-01-27 15:10:00,356.45,356.65,355.0,355.36,23276.0,326.0386,326.2216,324.7124,325.0416,23276.0
2022-01-27 15:15:00,355.5,356.13,354.78,356.13,14569.0,325.1697,325.7459,324.5111,325.7459,14569.0
2022-01-27 15:20:00,356.28,356.28,355.21,356.0,13957.0,325.8831,325.8831,324.9044,325.627,13957.0
2022-01-27 15:25:00,355.89,356.7,355.78,356.48,21040.0,325.5264,326.2673,325.4258,326.0661,21040.0
2022-01-27 15:30:00,356.5,357.13,356.27,356.47,30074.0,326.0844,326.6606,325.874,326.0569,30074.0
2022-01-27 15:35:00,356.55,356.77,355.61,355.61,25555.0,326.1301,326.3313,325.2703,325.2703,25555.0
2022-01-27 15:40:00,355.85,357.52,355.56,356.98,26653.0,325.4898,327.0174,325.2246,326.5234,26653.0
2022-01-27 15:45:00,357.15,357.86,355.9,356.53,47310.0,326.6789,327.3283,325.5356,326.1118,47310.0
2022-01-27 15:50:00,356.6,356.72,355.67,356.36,45348.0,326.1758,326.2856,325.3252,325.9563,45348.0
2022-01-27 15:55:00,356.44,356.84,356.12,356.43,167092.0,326.0295,326.3954,325.7368,326.0204,167092.0
2022-01-28 09:30:00,360.17,360.17,354.03,354.21,74128.0,329.4413,329.4413,323.8251,323.9898,74128.0
2022-01-28 09:35:00,354.0,354.12,352.84,353.77,47919.0,323.7977,323.9074,322.7366,323.5873,47919.0
2022-01-28 09:40:00,353.66,355.06,353.39,353.79,27629.0,323.4867,324.7672,323.2397,323.6056,27629.0
2022-01-28 09:45:00,353.85,354.46,353.17,354.27,22152.0,323.6605,324.2184,323.0385,324.0446,22152.0
2022-01-28 09:50:00,353.82,355.59,353.81,354.36,24039.0,323.633,325.252,323.6239,324.127,24039.0
2022-01-28 09:55:00,354.47,355.16,354.02,354.23,33830.0,324.2276,324.8587,323.816,324.008,33830.0
2022-01-28 10:00:00,354.83,355.59,354.42,355.45,30167.0,324.5569,325.252,324.1818,325.124,30167.0
2022-01-28 10:05:00,355.48,356.37,354.76,355.95,40193.0,325.1514,325.9655,324.4928,325.5813,40193.0
2022-01-28 10:10:00,356.12,357.67,355.92,357.19,33526.0,325.7368,327.1546,325.5539,326.7155,33526.0
2022-01-28 10:15:00,357.11,359.99,357.05,359.95,61394.0,326.6423,329.2766,326.5875,329.24,61394.0
2022-01-28 10:20:00,359.78,360.4,358.37,358.39,40353.0,329.0845,329.6516,327.7948,327.8131,40353.0
2022-01-28 10:25:00,358.56,358.68,357.2,358.38,33493.0,327.9686,328.0784,326.7247,327.804,33493.0
2022-01-28 10:30:00,358.51,358.64,357.03,357.46,32050.0,327.9229,328.0418,326.5692,326.9625,32050.0
2022-01-28 10:35:00,357.57,358.5,357.25,357.83,31045.0,327.0631,327.9137,326.7704,327.3009,31045.0
2022-01-28 10:40:00,357.81,357.83,356.53,357.16,22867.0,327.2826,327.3009,326.1118,326.6881,22867.0
2022-01-28 10:45:00,357.13,359.36,357.01,359.18,29461.0,326.6606,328.7004,326.5509,328.5357,29461.0
2022-01-28 10:50:00,359.33,360.63,358.91,360.39,38938.0,328.6729,329.862,328.2888,329.6425,38938.0
2022-01-28 10:55:00,360.18,361.42,359.69,361.42,28291.0,329.4504,330.5846,329.0022,330.5846,28291.0
2022-01-28 11:00:00,361.52,361.52,360.03,360.25,27046.0,330.6761,330.6761,329.3132,329.5144,27046.0
2022-01-28 11:05:00,360.34,360.87,360.16,360.39,17264.0,329.5968,330.0815,329.4321,329.6425,17264.0
2022-01-28 11:10:00,360.4,361.82,360.38,361.52,16999.0,329.6516,330.9505,329.6333,330.6761,16999.0
2022-01-28 11:15:00,361.66,362.02,361.37,361.8,21045.0,330.8041,331.1334,330.5389,330.9322,21045.0
2022-01-28 11:20:00,361.92,361.98,360.85,361.24,21651.0,331.042,331.0968,330.0632,330.42,21651.0
2022-01-28 11:25:00,361.1,361.7,360.42,361.0,33717.0,330.2919,330.8407,329.6699,330.2005,33717.0
2022-01-28 11:30:00,361.13,361.28,359.91,360.87,28545.0,330.3194,330.4566,329.2034,330.0815,28545.0
2022-01-28 11:35:00,360.64,361.94,360.63,361.44,20188.0,329.8712,331.0603,329.862,330.6029,20188.0
2022-01-28 11:40:00,361.26,361.65,361.01,361.46,14990.0,330.4383,330.795,330.2096,330.6212,14990.0
2022-01-28 11:45:00,361.47,361.91,361.16,361.37,23572.0,330.6304,331.0328,330.3468,330.5389,23572.0
2022-01-28 11:50:00,361.36,361.96,361.18,361.62,22769.0,330.5297,331.0785,330.3651,330.7676,22769.0
2022-01-28 11:55:00,361.54,362.77,361.53,362.26,25829.0,330.6944,331.8194,330.6852,331.353,25829.0
2022-01-28 12:00:00,362.44,362.61,362.05,362.5,11767.0,331.5176,331.6731,331.1609,331.5725,11767.0
2022-01-28 12:05:00,362.41,362.65,362.16,362.6,23614.0,331.4902,331.7097,331.2615,331.6639,23614.0
2022-01-28 12:10:00,362.55,362.56,361.04,361.61,26524.0,331.6182,331.6274,330.237,330.7584,26524.0
2022-01-28 12:15:00,361.61,362.71,361.39,362.33,40820.0,330.7584,331.7646,330.5572,331.417,40820.0
2022-01-28 12:20:00,362.27,362.36,360.88,361.13,18629.0,331.3621,331.4444,330.0907,330.3194,18629.0
2022-01-28 12:25:00,361.0,361.0,359.73,360.3,24134.0,330.2005,330.2005,329.0388,329.5602,24134.0
2022-01-28 12:30:00,360.31,360.79,360.25,360.58,10740.0,329.5693,330.0084,329.5144,329.8163,10740.0
2022-01-28 12:35:00,360.76,360.88,360.05,360.49,12292.0,329.9809,330.0907,329.3315,329.734,12292.0
2022-01-28 12:40:00,360.57,360.88,360.36,360.87,21896.0,329.8071,330.0907,329.6151,330.0815,21896.0
2022-01-28 12:45:00,360.96,361.0,360.2,360.68,10642.0,330.1639,330.2005,329.4687,329.9078,10642.0
2022-01-28 12:50:00,360.63,360.7,360.01,360.34,11527.0,329.862,329.926,329.2949,329.5968,11527.0
2022-01-28 12:55:00,360.5,361.16,360.4,360.55,14359.0,329.7431,330.3468,329.6516,329.7888,14359.0
2022-01-28 13:00:00,360.71,361.1,360.61,360.92,11895.0,329.9352,330.2919,329.8437,330.1273,11895.0
2022-01-28 13:05:00,360.84,361.72,360.76,361.7,28232.0,330.0541,330.859,329.9809,330.8407,28232.0
2022-01-28 13:10:00,361.57,361.8,361.44,361.7,12819.0,330.7218,330.9322,330.6029,330.8407,12819.0
2022-01-28 13:15:00,361.67,361.81,361.36,361.39,15180.0,330.8133,330.9413,330.5297,330.5572,15180.0
2022-01-28 13:20:00,361.34,361.47,360.8,361.4,9996.0,330.5114,330.6304,330.0175,330.5663,9996.0
2022-01-28 13:25:00,361.54,361.73,360.79,361.57,11738.0,330.6944,330.8682,330.0084,330.7218,11738.0
2022-01-28 13:30:00,361.88,362.74,361.88,362.51,15089.0,331.0054,331.792,331.0054,331.5816,15089.0
2022-01-28 13:35:00,362.65,363.0,362.26,362.5,12286.0,331.7097,332.0298,331.353,331.5725,12286.0
2022-01-28 13:40:00,362.46,363.09,362.32,362.79,17153.0,331.5359,332.1121,331.4078,331.8377,17153.0
2022-01-28 13:45:00,362.83,363.2,362.49,362.8,11341.0,331.8743,332.2128,331.5633,331.8469,11341.0
2022-01-28 13:50:00,362.81,363.6,362.7,363.33,22184.0,331.856,332.5786,331.7554,332.3317,22184.0
2022-01-28 13:55:00,363.23,363.56,362.94,363.03,12486.0,332.2402,332.542,331.9749,332.0573,12486.0
2022-01-28 14:00:00,363.2,363.48,362.87,362.93,24227.0,332.2128,332.4689,331.9109,331.9658,24227.0
2022-01-28 14:05:00,362.95,363.04,362.38,362.51,19636.0,331.9841,332.0664,331.4627,331.5816,19636.0
2022-01-28 14:10:00,362.66,362.71,361.29,361.29,19761.0,331.7188,331.7646,330.4657,330.4657,19761.0
2022-01-28 14:15:00,361.37,361.84,361.16,361.37,18569.0,330.5389,330.9688,330.3468,330.5389,18569.0
2022-01-28 14:20:00,361.19,361.29,359.87,359.92,19893.0,330.3742,330.4657,329.1669,329.2126,19893.0
2022-01-28 14:25:00,360.12,360.45,359.63,359.68,21841.0,329.3955,329.6974,328.9473,328.9931,21841.0
2022-01-28 14:30:00,359.5,360.38,359.23,359.54,15920.0,328.8284,329.6333,328.5815,328.865,15920.0
2022-01-28 14:35:00,359.58,360.22,359.48,359.76,25742.0,328.9016,329.487,328.8101,329.0662,25742.0
2022-01-28 14:40:00,360.28,361.22,360.08,360.99,27558.0,329.5419,330.4017,329.3589,330.1913,27558.0
2022-01-28 14:45:00,361.1,361.83,360.75,361.83,20599.0,330.2919,330.9596,329.9718,330.9596,20599.0
2022-01-28 14:50:00,361.73,362.39,361.47,361.77,22897.0,330.8682,331.4719,330.6304,330.9048,22897.0
2022-01-28 14:55:00,361.8,362.77,361.8,362.61,23147.0,330.9322,331.8194,330.9322,331.6731,23147.0
2022-01-28 15:00:00,362.64,362.97,362.23,362.73,22759.0,331.7005,332.0024,331.3255,331.7829,22759.0
2022-01-28 15:05:00,362.86,363.83,362.85,363.46,35397.0,331.9018,332.789,331.8926,332.4506,35397.0
2022-01-28 15:10:00,363.27,363.68,362.54,363.68,41395.0,332.2768,332.6518,331.6091,332.6518,41395.0
2022-01-28 15:15:00,363.76,364.25,363.44,363.97,27481.0,332.725,333.1732,332.4323,332.9171,27481.0
2022-01-28 15:20:00,363.87,364.87,363.64,364.45,34355.0,332.8256,333.7403,332.6152,333.3561,34355.0
2022-01-28 15:25:00,364.5,364.66,363.79,364.1,43583.0,333.4018,333.5482,332.7524,333.036,43583.0
2022-01-28 15:30:00,363.97,364.81,363.15,364.43,44106.0,332.9171,333.6854,332.167,333.3378,44106.0
2022-01-28 15:35:00,364.42,364.82,364.07,364.64,48898.0,333.3287,333.6945,333.0085,333.5299,48898.0
2022-01-28 15:40:00,364.64,365.15,364.54,364.99,42358.0,333.5299,333.9964,333.4384,333.85,42358.0
2022-01-28 15:45:00,364.99,366.18,364.54,366.09,51530.0,333.85,334.9385,333.4384,334.8562,51530.0
2022-01-28 15:50:00,366.18,366.54,365.22,365.65,94393.0,334.9385,335.2678,334.0604,334.4537,94393.0
2022-01-28 15:55:00,365.54,366.72,365.28,366.72,232810.0,334.3531,335.4324,334.1153,335.4324,232810.0
2022-01-31 09:30:00,364.81,366.25,364.1,365.86,88773.0,333.6854,335.0025,333.036,334.6458,88773.0
2022-01-31 09:35:00,365.7,366.46,364.72,365.34,33834.0,334.4995,335.1946,333.6031,334.1702,33834.0
2022-01-31 09:40:00,365.16,366.6,364.02,364.28,26405.0,334.0055,335.3227,332.9628,333.2006,26405.0
2022-01-31 09:45:00,364.25,364.93,363.01,363.12,30001.0,333.1732,333.7952,332.039,332.1396,30001.0
2022-01-31 09:50:00,363.11,364.51,362.55,364.07,38097.0,332.1304,333.411,331.6182,333.0085,38097.0
2022-01-31 09:55:00,364.03,365.0,363.9,364.88,28610.0,332.9719,333.8592,332.853,333.7494,28610.0
2022-01-31 10:00:00,364.86,365.86,363.8,363.98,26879.0,333.7311,334.6458,332.7616,332.9262,26879.0
2022-01-31 10:05:00,363.96,365.16,363.72,364.83,28130.0,332.9079,334.0055,332.6884,333.7037,28130.0
2022-01-31 10:10:00,364.98,364.98,363.75,364.36,22798.0,333.8409,333.8409,332.7158,333.2738,22798.0
2022-01-31 10:15:00,364.16,364.57,363.63,363.83,23016.0,333.0908,333.4659,332.6061,332.789,23016.0
2022-01-31 10:20:00,363.88,365.24,363.83,364.54,36200.0,332.8347,334.0787,332.789,333.4384,36200.0
2022-01-31 10:25:00,364.53,364.58,363.07,363.23,18110.0,333.4293,333.475,332.0938,332.2402,18110.0
2022-01-31 10:30:00,363.04,364.28,362.38,363.57,36668.0,332.0664,333.2006,331.4627,332.5512,36668.0
2022-01-31 10:35:00,363.47,363.67,362.72,362.77,15571.0,332.4597,332.6427,331.7737,331.8194,15571.0
2022-01-31 10:40:00,362.74,363.49,362.53,363.39,19387.0,331.792,332.478,331.5999,332.3865,19387.0
2022-01-31 10:45:00,363.4,363.95,362.95,363.64,14416.0,332.3957,332.8988,331.9841,332.6152,14416.0
2022-01-31 10:50:00,363.58,364.23,363.5,363.72,19029.0,332.5603,333.1549,332.4872,332.6884,19029.0
2022-01-31 10:55:00,363.81,364.06,362.66,363.52,19941.0,332.7707,332.9994,331.7188,332.5055,19941.0
2022-01-31 11:00:00,363.45,363.92,363.2,363.24,14068.0,332.4414,332.8713,332.2128,332.2493,14068.0
2022-01-31 11:05:00,363.13,363.41,362.92,363.21,11827.0,332.1487,332.4048,331.9566,332.2219,11827.0
2022-01-31 11:10:00,363.0,363.63,362.75,363.24,15256.0,332.0298,332.6061,331.8011,332.2493,15256.0
2022-01-31 11:15:00,363.19,363.49,362.76,362.84,12439.0,332.2036,332.478,331.8103,331.8835,12439.0
2022-01-31 11:20:00,362.96,363.15,362.2,362.47,13944.0,331.9932,332.167,331.2981,331.545,13944.0
2022-01-31 11:25:00,362.67,363.28,362.67,362.91,20725.0,331.728,332.2859,331.728,331.9475,20725.0
2022-01-31 11:30:00,362.97,363.88,362.5,363.55,23131.0,332.0024,332.8347,331.5725,332.5329,23131.0
2022-01-31 11:35:00,363.56,363.56,362.7,363.21,11547.0,332.542,332.542,331.7554,332.2219,11547.0
2022-01-31 11:40:00,363.17,363.33,362.75,363.06,8274.0,332.1853,332.3317,331.8011,332.0847,8274.0
2022-01-31 11:45:00,363.03,363.51,362.86,363.27,15190.0,332.0573,332.4963,331.9018,332.2768,15190.0
2022-01-31 11:50:00,363.21,364.22,363.2,364.05,25092.0,332.2219,333.1457,332.2128,332.9902,25092.0
2022-01-31 11:55:00,364.16,364.22,363.85,364.14,15548.0,333.0908,333.1457,332.8073,333.0726,15548.0
2022-01-31 12:00:00,364.0,364.11,363.74,364.01,14901.0,332.9445,333.0451,332.7067,332.9536,14901.0
2022-01-31 12:05:00,364.01,364.84,364.0,364.34,13779.0,332.9536,333.7128,332.9445,333.2555,13779.0
2022-01-31 12:10:00,364.48,364.89,364.4,364.58,14204.0,333.3835,333.7586,333.3104,333.475,14204.0
2022-01-31 12:15:00,364.68,365.34,364.39,365.34,8644.0,333.5665,334.1702,333.3012,334.1702,8644.0
2022-01-31 12:20:00,365.2,365.26,364.53,364.66,12762.0,334.0421,334.097,333.4293,333.5482,12762.0
2022-01-31 12:25:00,364.57,365.05,364.38,364.94,8815.0,333.4659,333.9049,333.2921,333.8043,8815.0
2022-01-31 12:30:00,365.0,366.0,364.92,365.02,22955.0,333.8592,334.7739,333.786,333.8775,22955.0
2022-01-31 12:35:00,365.18,365.46,364.82,365.33,22828.0,334.0238,334.2799,333.6945,334.161,22828.0
2022-01-31 12:40:00,365.26,365.76,365.18,365.5,18577.0,334.097,334.5543,334.0238,334.3165,18577.0
2022-01-31 12:45:00,365.61,366.25,365.61,366.15,18585.0,334.4171,335.0025,334.4171,334.9111,18585.0
2022-01-31 12:50:00,366.0,366.25,365.73,366.19,23652.0,334.7739,335.0025,334.5269,334.9477,23652.0
2022-01-31 12:55:00,366.22,366.28,365.79,365.89,9427.0,334.9751,335.03,334.5818,334.6733,9427.0
2022-01-31 13:00:00,365.8,365.85,365.4,365.74,6114.0,334.5909,334.6367,334.2251,334.536,6114.0
2022-01-31 13:05:00,365.71,365.71,365.11,365.31,15018.0,334.5086,334.5086,333.9598,334.1427,15018.0
2022-01-31 13:10:00,365.27,365.74,365.12,365.74,11923.0,334.1061,334.536,333.9689,334.536,11923.0
2022-01-31 13:15:00,365.64,365.86,365.39,365.8,23420.0,334.4446,334.6458,334.2159,334.5909,23420.0
2022-01-31 13:20:00,365.73,366.21,365.61,366.21,12559.0,334.5269,334.9659,334.4171,334.9659,12559.0
2022-01-31 13:25:00,366.18,366.25,365.6,365.67,18469.0,334.9385,335.0025,334.408,334.472,18469.0
2022-01-31 13:30:00,365.71,365.71,365.23,365.23,16548.0,334.5086,334.5086,334.0696,334.0696,16548.0
2022-01-31 13:35:00,365.23,365.99,365.23,365.75,10974.0,334.0696,334.7647,334.0696,334.5452,10974.0
2022-01-31 13:40:00,365.64,366.05,365.55,365.64,11350.0,334.4446,334.8196,334.3623,334.4446,11350.0
2022-01-31 13:45:00,365.73,365.88,365.44,365.53,8393.0,334.5269,334.6641,334.2616,334.344,8393.0
2022-01-31 13:50:00,365.39,365.5,364.8,364.95,11195.0,334.2159,334.3165,333.6762,333.8134,11195.0
2022-01-31 13:55:00,365.0,365.32,365.0,365.27,11335.0,333.8592,334.1519,333.8592,334.1061,11335.0
2022-01-31 14:00:00,365.29,365.45,365.01,365.28,13843.0,334.1244,334.2708,333.8683,334.1153,13843.0
2022-01-31 14:05:00,365.21,365.77,365.04,365.7,8957.0,334.0513,334.5635,333.8958,334.4995,8957.0
2022-01-31 14:10:00,365.76,365.77,364.98,365.01,20531.0,334.5543,334.5635,333.8409,333.8683,20531.0
2022-01-31 14:15:00,365.09,365.35,364.8,365.2,12006.0,333.9415,334.1793,333.6762,334.0421,12006.0
2022-01-31 14:20:00,365.08,365.53,365.0,365.41,13496.0,333.9324,334.344,333.8592,334.2342,13496.0
2022-01-31 14:25:00,365.24,365.75,365.14,365.69,12837.0,334.0787,334.5452,333.9872,334.4903,12837.0
2022-01-31 14:30:00,365.72,365.98,365.47,365.97,18400.0,334.5178,334.7556,334.2891,334.7464,18400.0
2022-01-31 14:35:00,365.88,366.07,365.61,365.77,13576.0,334.6641,334.8379,334.4171,334.5635,13576.0
2022-01-31 14:40:00,365.83,366.17,365.72,366.13,12785.0,334.6184,334.9294,334.5178,334.8928,12785.0
2022-01-31 14:45:00,365.98,366.06,365.21,365.4,16651.0,334.7556,334.8287,334.0513,334.2251,16651.0
2022-01-31 14:50:00,365.39,365.4,364.71,364.89,12794.0,334.2159,334.2251,333.5939,333.7586,12794.0
2022-01-31 14:55:00,364.84,365.57,364.84,365.57,12790.0,333.7128,334.3806,333.7128,334.3806,12790.0
2022-01-31 15:00:00,365.47,365.96,365.47,365.93,22406.0,334.2891,334.7373,334.2891,334.7098,22406.0
2022-01-31 15:05:00,365.8,365.87,364.92,364.92,16238.0,334.5909,334.655,333.786,333.786,16238.0
2022-01-31 15:10:00,364.93,364.97,364.0,364.1,21261.0,333.7952,333.8317,332.9445,333.036,21261.0
2022-01-31 15:15:00,364.03,364.36,363.65,363.76,25770.0,332.9719,333.2738,332.6244,332.725,25770.0
2022-01-31 15:20:00,363.79,364.89,363.7,364.65,27500.0,332.7524,333.7586,332.6701,333.539,27500.0
2022-01-31 15:25:00,364.7,364.97,364.22,364.33,25224.0,333.5848,333.8317,333.1457,333.2463,25224.0
2022-01-31 15:30:00,364.27,365.05,363.83,364.91,29189.0,333.1915,333.9049,332.789,333.7769,29189.0
2022-01-31 15:35:00,364.95,365.32,364.62,364.96,25680.0,333.8134,334.1519,333.5116,333.8226,25680.0
2022-01-31 15:40:00,364.85,365.3,364.74,364.86,25358.0,333.722,334.1336,333.6214,333.7311,25358.0
2022-01-31 15:45:00,364.88,365.98,364.84,365.98,23293.0,333.7494,334.7556,333.7128,334.7556,23293.0
2022-01-31 15:50:00,365.91,367.41,365.91,367.25,80172.0,334.6915,336.0636,334.6915,335.9172,80172.0
2022-01-31 15:55:00,367.21,367.27,366.51,366.86,169789.0,335.8806,335.9355,335.2404,335.5605,169789.0
2022-02-01 09:30:00,369.47,370.69,368.32,370.28,102674.0,337.9478,339.0637,336.8959,338.6887,102674.0
2022-02-01 09:35:00,370.1,370.24,368.53,368.76,40077.0,338.5241,338.6521,337.088,337.2984,40077.0
2022-02-01 09:40:00,368.69,369.0,366.55,367.33,39354.0,337.2344,337.5179,335.2769,335.9904,39354.0
2022-02-01 09:45:00,367.22,367.47,365.76,366.97,22116.0,335.8898,336.1184,334.5543,335.6611,22116.0
2022-02-01 09:50:00,366.74,367.32,365.81,366.19,25951.0,335.4507,335.9812,334.6001,334.9477,25951.0
2022-02-01 09:55:00,366.15,366.62,365.25,365.83,20562.0,334.9111,335.341,334.0879,334.6184,20562.0
2022-02-01 10:00:00,366.19,366.26,364.01,364.13,24332.0,334.9477,335.0117,332.9536,333.0634,24332.0
2022-02-01 10:05:00,364.19,364.24,363.29,363.48,27782.0,333.1183,333.164,332.2951,332.4689,27782.0
2022-02-01 10:10:00,363.7,364.46,363.55,364.45,16072.0,332.6701,333.3653,332.5329,333.3561,16072.0
2022-02-01 10:15:00,364.49,364.62,363.09,363.09,14410.0,333.3927,333.5116,332.1121,332.1121,14410.0
2022-02-01 10:20:00,363.25,364.93,363.24,364.9,18664.0,332.2585,333.7952,332.2493,333.7677,18664.0
2022-02-01 10:25:00,364.88,365.21,363.58,363.58,22584.0,333.7494,334.0513,332.5603,332.5603,22584.0
2022-02-01 10:30:00,363.53,364.43,363.28,363.86,32929.0,332.5146,333.3378,332.2859,332.8164,32929.0
2022-02-01 10:35:00,363.86,364.45,363.7,363.71,25669.0,332.8164,333.3561,332.6701,332.6792,25669.0
2022-02-01 10:40:00,363.74,364.05,362.37,362.87,25714.0,332.7067,332.9902,331.4536,331.9109,25714.0
2022-02-01 10:45:00,362.88,363.25,362.52,363.06,15900.0,331.9201,332.2585,331.5908,332.0847,15900.0
2022-02-01 10:50:00,363.05,363.96,362.99,363.9,16122.0,332.0756,332.9079,332.0207,332.853,16122.0
2022-02-01 10:55:00,363.95,364.63,363.95,364.53,12444.0,332.8988,333.5207,332.8988,333.4293,12444.0
2022-02-01 11:00:00,364.63,365.27,364.61,365.24,19463.0,333.5207,334.1061,333.5025,334.0787,19463.0
2022-02-01 11:05:00,365.25,365.8,365.04,365.59,18687.0,334.0879,334.5909,333.8958,334.3988,18687.0
2022-02-01 11:10:00,365.57,365.66,365.09,365.33,25892.0,334.3806,334.4629,333.9415,334.161,25892.0
2022-02-01 11:15:00,365.32,366.2,365.26,365.57,37226.0,334.1519,334.9568,334.097,334.3806,37226.0
2022-02-01 11:20:00,365.66,366.22,365.37,365.66,17255.0,334.4629,334.9751,334.1976,334.4629,17255.0
2022-02-01 11:25:00,365.6,366.28,365.34,366.1,14161.0,334.408,335.03,334.1702,334.8653,14161.0
2022-02-01 11:30:00,366.03,366.03,364.93,365.87,14788.0,334.8013,334.8013,333.7952,334.655,14788.0
2022-02-01 11:35:00,365.97,366.07,365.36,365.53,11212.0,334.7464,334.8379,334.1885,334.344,11212.0
2022-02-01 11:40:00,365.67,366.24,365.52,366.06,15162.0,334.472,334.9934,334.3348,334.8287,15162.0
2022-02-01 11:45:00,366.06,366.26,365.58,365.86,12286.0,334.8287,335.0117,334.3897,334.6458,12286.0
2022-02-01 11:50:00,365.86,366.7,365.7,366.5,11927.0,334.6458,335.4141,334.4995,335.2312,11927.0
2022-02-01 11:55:00,366.48,367.11,366.22,366.84,26365.0,335.2129,335.7892,334.9751,335.5422,26365.0
2022-02-01 12:00:00,366.88,367.51,366.45,367.38,19729.0,335.5788,336.155,335.1855,336.0361,19729.0
2022-02-01 12:05:00,367.31,367.87,367.08,367.76,22707.0,335.9721,336.4843,335.7617,336.3837,22707.0
2022-02-01 12:10:00,367.68,367.7,366.72,366.75,32566.0,336.3105,336.3288,335.4324,335.4599,32566.0
2022-02-01 12:15:00,366.84,367.25,366.84,367.16,6228.0,335.5422,335.9172,335.5422,335.8349,6228.0
2022-02-01 12:20:00,367.04,367.04,366.37,366.43,7453.0,335.7251,335.7251,335.1123,335.1672,7453.0
2022-02-01 12:25:00,366.4,366.64,365.87,366.59,9807.0,335.1397,335.3593,334.655,335.3135,9807.0
2022-02-01 12:30:00,366.52,366.67,365.85,366.01,7800.0,335.2495,335.3867,334.6367,334.783,7800.0
2022-02-01 12:35:00,366.1,366.37,366.04,366.29,5769.0,334.8653,335.1123,334.8105,335.0391,5769.0
2022-02-01 12:40:00,366.29,366.68,366.09,366.28,9814.0,335.0391,335.3958,334.8562,335.03,9814.0
2022-02-01 12:45:00,366.38,366.38,365.83,365.9,13889.0,335.1214,335.1214,334.6184,334.6824,13889.0
2022-02-01 12:50:00,365.86,366.17,365.85,365.98,11185.0,334.6458,334.9294,334.6367,334.7556,11185.0
2022-02-01 12:55:00,366.15,366.82,366.13,366.74,7579.0,334.9111,335.5239,334.8928,335.4507,7579.0
2022-02-01 13:00:00,366.74,366.74,365.86,365.86,12088.0,335.4507,335.4507,334.6458,334.6458,12088.0
2022-02-01 13:05:00,365.86,366.33,365.85,366.04,13704.0,334.6458,335.0757,334.6367,334.8105,13704.0
2022-02-01 13:10:00,366.08,366.12,365.85,365.96,8192.0,334.847,334.8836,334.6367,334.7373,8192.0
2022-02-01 13:15:00,365.92,366.37,365.85,366.21,11145.0,334.7007,335.1123,334.6367,334.9659,11145.0
2022-02-01 13:20:00,366.07,366.13,365.9,366.06,6186.0,334.8379,334.8928,334.6824,334.8287,6186.0
2022-02-01 13:25:00,365.96,366.24,365.87,366.24,7034.0,334.7373,334.9934,334.655,334.9934,7034.0
2022-02-01 13:30:00,366.14,366.45,366.09,366.34,7600.0,334.9019,335.1855,334.8562,335.0849,7600.0
2022-02-01 13:35:00,366.26,366.7,366.12,366.62,9024.0,335.0117,335.4141,334.8836,335.341,9024.0
2022-02-01 13:40:00,366.63,366.79,366.61,366.7,4773.0,335.3501,335.4965,335.3318,335.4141,4773.0
2022-02-01 13:45:00,366.76,367.13,366.64,366.88,10657.0,335.469,335.8075,335.3593,335.5788,10657.0
2022-02-01 13:50:00,366.84,367.13,366.78,366.99,7658.0,335.5422,335.8075,335.4873,335.6794,7658.0
2022-02-01 13:55:00,367.0,367.01,366.49,366.97,9374.0,335.6885,335.6977,335.2221,335.6611,9374.0
2022-02-01 14:00:00,366.69,367.11,366.63,366.63,6108.0,335.405,335.7892,335.3501,335.3501,6108.0
2022-02-01 14:05:00,366.49,366.83,366.49,366.83,8619.0,335.2221,335.5331,335.2221,335.5331,8619.0
2022-02-01 14:10:00,366.72,367.08,366.36,366.58,13154.0,335.4324,335.7617,335.1032,335.3044,13154.0
2022-02-01 14:15:00,366.82,366.9,366.59,366.68,8811.0,335.5239,335.5971,335.3135,335.3958,8811.0
2022-02-01 14:20:00,366.55,366.63,366.16,366.36,21213.0,335.2769,335.3501,334.9202,335.1032,21213.0
2022-02-01 14:25:00,366.54,366.55,366.22,366.5,8483.0,335.2678,335.2769,334.9751,335.2312,8483.0
2022-02-01 14:30:00,366.67,366.81,366.31,366.7,14146.0,335.3867,335.5148,335.0574,335.4141,14146.0
2022-02-01 14:35:00,366.72,366.83,366.45,366.79,15019.0,335.4324,335.5331,335.1855,335.4965,15019.0
2022-02-01 14:40:00,366.73,366.73,366.45,366.69,11183.0,335.4416,335.4416,335.1855,335.405,11183.0
2022-02-01 14:45:00,366.62,366.93,366.61,366.61,5560.0,335.341,335.6245,335.3318,335.3318,5560.0
2022-02-01 14:50:00,366.58,366.76,366.45,366.69,5573.0,335.3044,335.469,335.1855,335.405,5573.0
2022-02-01 14:55:00,366.8,367.19,366.8,367.14,8678.0,335.5056,335.8623,335.5056,335.8166,8678.0
2022-02-01 15:00:00,367.14,367.87,366.96,367.77,12533.0,335.8166,336.4843,335.652,336.3929,12533.0
2022-02-01 15:05:00,367.7,368.0,367.27,367.96,17498.0,336.3288,336.6032,335.9355,336.5666,17498.0
2022-02-01 15:10:00,367.94,368.08,367.76,367.98,12678.0,336.5483,336.6764,336.3837,336.5849,12678.0
2022-02-01 15:15:00,368.0,368.23,367.53,367.86,17642.0,336.6032,336.8136,336.1733,336.4752,17642.0
2022-02-01 15:20:00,367.89,368.21,367.86,368.2,20553.0,336.5026,336.7953,336.4752,336.7862,20553.0
2022-02-01 15:25:00,368.19,368.4,367.91,368.26,22425.0,336.777,336.9691,336.5209,336.841,22425.0
2022-02-01 15:30:00,368.33,368.93,368.33,368.51,28408.0,336.9051,337.4539,336.9051,337.0697,28408.0
2022-02-01 15:35:00,368.42,368.55,367.71,367.71,19820.0,336.9874,337.1063,336.338,336.338,19820.0
2022-02-01 15:40:00,367.76,368.56,367.68,368.44,17891.0,336.3837,337.1155,336.3105,337.0057,17891.0
2022-02-01 15:45:00,368.48,368.81,368.32,368.77,40313.0,337.0423,337.3441,336.8959,337.3075,40313.0
2022-02-01 15:50:00,368.82,369.06,368.42,368.75,64533.0,337.3533,337.5728,336.9874,337.2892,64533.0
2022-02-01 15:55:00,368.78,369.02,368.41,368.68,226262.0,337.3167,337.5362,336.9783,337.2252,226262.0
2022-02-02 09:30:00,368.38,371.94,367.93,369.94,120751.0,336.9508,340.2071,336.5392,338.3777,120751.0
2022-02-02 09:35:00,370.3,370.31,369.3,369.7,170837.0,338.707,338.7161,337.7923,338.1582,170837.0
2022-02-02 09:40:00,369.54,370.84,369.08,369.61,39990.0,338.0118,339.2009,337.5911,338.0759,39990.0
2022-02-02 09:45:00,369.7,370.14,368.81,368.97,65508.0,338.1582,338.5607,337.3441,337.4905,65508.0
2022-02-02 09:50:00,369.06,369.88,368.97,369.64,34124.0,337.5728,338.3228,337.4905,338.1033,34124.0
2022-02-02 09:55:00,369.99,370.04,369.28,369.53,11229.0,338.4234,338.4692,337.774,338.0027,11229.0
2022-02-02 10:00:00,369.53,370.9,369.49,369.66,35975.0,338.0027,339.2558,337.9661,338.1216,35975.0
2022-02-02 10:05:00,369.58,369.66,368.32,369.44,25890.0,338.0484,338.1216,336.8959,337.9204,25890.0
2022-02-02 10:10:00,369.5,369.51,367.76,368.36,38799.0,337.9753,337.9844,336.3837,336.9325,38799.0
2022-02-02 10:15:00,368.35,369.07,368.12,368.41,16673.0,336.9234,337.5819,336.713,336.9783,16673.0
2022-02-02 10:20:00,368.54,369.19,368.44,368.72,21940.0,337.0972,337.6917,337.0057,337.2618,21940.0
2022-02-02 10:25:00,368.74,369.85,368.56,369.27,21607.0,337.2801,338.2954,337.1155,337.7649,21607.0
2022-02-02 10:30:00,369.1,369.69,369.03,369.44,9604.0,337.6094,338.149,337.5454,337.9204,9604.0
2022-02-02 10:35:00,369.42,370.43,369.23,370.43,37586.0,337.9021,338.8259,337.7283,338.8259,37586.0
2022-02-02 10:40:00,370.48,371.0,370.07,370.68,21238.0,338.8716,339.3473,338.4966,339.0546,21238.0
2022-02-02 10:45:00,370.62,370.79,370.44,370.6,11180.0,338.9997,339.1552,338.8351,338.9814,11180.0
2022-02-02 10:50:00,370.6,370.84,369.73,369.75,18069.0,338.9814,339.2009,338.1856,338.2039,18069.0
2022-02-02 10:55:00,369.77,370.15,369.49,369.9,13353.0,338.2222,338.5698,337.9661,338.3411,13353.0
2022-02-02 11:00:00,370.07,370.1,369.64,369.86,14475.0,338.4966,338.5241,338.1033,338.3045,14475.0
2022-02-02 11:05:00,369.87,370.0,369.52,369.66,8853.0,338.3137,338.4326,337.9935,338.1216,8853.0
2022-02-02 11:10:00,369.7,370.04,369.66,369.76,17588.0,338.1582,338.4692,338.1216,338.2131,17588.0
2022-02-02 11:15:00,369.7,370.11,369.62,369.94,16618.0,338.1582,338.5332,338.085,338.3777,16618.0
2022-02-02 11:20:00,370.11,370.15,369.75,369.88,12214.0,338.5332,338.5698,338.2039,338.3228,12214.0
2022-02-02 11:25:00,370.0,370.27,369.87,369.88,38253.0,338.4326,338.6796,338.3137,338.3228,38253.0
2022-02-02 11:30:00,369.78,370.07,369.53,369.81,14051.0,338.2314,338.4966,338.0027,338.2588,14051.0
2022-02-02 11:35:00,369.7,370.03,369.21,369.44,12251.0,338.1582,338.46,337.71,337.9204,12251.0
2022-02-02 11:40:00,369.59,370.5,369.51,370.35,13256.0,338.0576,338.8899,337.9844,338.7527,13256.0
2022-02-02 11:45:00,370.34,370.86,370.12,370.65,14442.0,338.7436,339.2192,338.5424,339.0271,14442.0
2022-02-02 11:50:00,370.57,370.96,370.47,370.63,14362.0,338.954,339.3107,338.8625,339.0088,14362.0
2022-02-02 11:55:00,370.63,370.72,370.33,370.55,21512.0,339.0088,339.0912,338.7344,338.9357,21512.0
2022-02-02 12:00:00,370.54,370.7,370.06,370.7,10276.0,338.9265,339.0729,338.4875,339.0729,10276.0
2022-02-02 12:05:00,371.0,372.42,371.0,372.42,15933.0,339.3473,340.6461,339.3473,340.6461,15933.0
2022-02-02 12:10:00,372.36,372.99,372.3,372.72,19303.0,340.5912,341.1675,340.5364,340.9205,19303.0
2022-02-02 12:15:00,372.67,373.24,372.42,372.57,21648.0,340.8748,341.3962,340.6461,340.7833,21648.0
2022-02-02 12:20:00,372.58,372.94,372.44,372.68,8100.0,340.7925,341.1218,340.6644,340.8839,8100.0
2022-02-02 12:25:00,372.72,372.81,372.36,372.45,11212.0,340.9205,341.0029,340.5912,340.6736,11212.0
2022-02-02 12:30:00,372.49,372.69,372.23,372.69,12879.0,340.7102,340.8931,340.4723,340.8931,12879.0
2022-02-02 12:35:00,372.58,372.95,372.52,372.87,12228.0,340.7925,341.1309,340.7376,341.0577,12228.0
2022-02-02 12:40:00,372.82,372.83,372.34,372.57,19283.0,341.012,341.0211,340.573,340.7833,19283.0
2022-02-02 12:45:00,372.55,373.39,372.55,373.29,18030.0,340.765,341.5334,340.765,341.4419,18030.0
2022-02-02 12:50:00,373.31,373.42,372.97,373.06,9722.0,341.4602,341.5608,341.1492,341.2315,9722.0
2022-02-02 12:55:00,373.13,373.44,373.06,373.43,9759.0,341.2956,341.5791,341.2315,341.57,9759.0
2022-02-02 13:00:00,373.46,373.71,373.09,373.19,45016.0,341.5974,341.8261,341.259,341.3504,45016.0
2022-02-02 13:05:00,373.08,373.08,372.05,372.05,24675.0,341.2498,341.2498,340.3077,340.3077,24675.0
2022-02-02 13:10:00,372.12,372.31,371.84,371.95,18653.0,340.3717,340.5455,340.1156,340.2162,18653.0
2022-02-02 13:15:00,371.98,372.16,371.5,371.65,10090.0,340.2437,340.4083,339.8046,339.9418,10090.0
2022-02-02 13:20:00,371.64,371.98,371.53,371.75,10827.0,339.9327,340.2437,339.8321,340.0333,10827.0
2022-02-02 13:25:00,371.74,371.86,371.38,371.48,12820.0,340.0241,340.1339,339.6949,339.7863,12820.0
2022-02-02 13:30:00,371.49,371.73,371.3,371.43,8557.0,339.7955,340.015,339.6217,339.7406,8557.0
2022-02-02 13:35:00,371.48,371.79,371.47,371.79,8899.0,339.7863,340.0699,339.7772,340.0699,8899.0
2022-02-02 13:40:00,371.92,372.17,371.82,372.03,4723.0,340.1888,340.4175,340.0973,340.2894,4723.0
2022-02-02 13:45:00,372.06,372.2,371.53,371.59,12403.0,340.3168,340.4449,339.8321,339.8869,12403.0
2022-02-02 13:50:00,371.75,372.09,371.5,371.98,5680.0,340.0333,340.3443,339.8046,340.2437,5680.0
2022-02-02 13:55:00,372.04,372.36,372.04,372.2,6344.0,340.2985,340.5912,340.2985,340.4449,6344.0
2022-02-02 14:00:00,372.25,372.68,372.12,372.66,10738.0,340.4906,340.8839,340.3717,340.8657,10738.0
2022-02-02 14:05:00,372.58,372.67,372.26,372.44,10637.0,340.7925,340.8748,340.4998,340.6644,10637.0
2022-02-02 14:10:00,372.53,372.95,372.53,372.66,5735.0,340.7467,341.1309,340.7467,340.8657,5735.0
2022-02-02 14:15:00,372.77,372.91,372.12,372.78,16242.0,340.9663,341.0943,340.3717,340.9754,16242.0
2022-02-02 14:20:00,372.75,372.75,372.21,372.21,5979.0,340.948,340.948,340.454,340.454,5979.0
2022-02-02 14:25:00,372.28,372.58,371.85,372.46,6600.0,340.5181,340.7925,340.1248,340.6827,6600.0
2022-02-02 14:30:00,372.46,372.91,372.24,372.75,9716.0,340.6827,341.0943,340.4815,340.948,9716.0
2022-02-02 14:35:00,372.84,373.07,372.69,373.07,7271.0,341.0303,341.2407,340.8931,341.2407,7271.0
2022-02-02 14:40:00,373.07,373.61,373.07,373.21,17070.0,341.2407,341.7346,341.2407,341.3687,17070.0
2022-02-02 14:45:00,373.36,373.82,373.2,373.63,10541.0,341.5059,341.9267,341.3596,341.7529,10541.0
2022-02-02 14:50:00,373.68,373.87,373.41,373.64,12476.0,341.7986,341.9724,341.5517,341.762,12476.0
2022-02-02 14:55:00,373.69,373.83,373.34,373.34,9179.0,341.8078,341.9358,341.4876,341.4876,9179.0
2022-02-02 15:00:00,373.37,373.78,373.19,373.56,13580.0,341.5151,341.8901,341.3504,341.6889,13580.0
2022-02-02 15:05:00,373.48,373.51,372.88,372.89,12493.0,341.6157,341.6431,341.0669,341.076,12493.0
2022-02-02 15:10:00,372.93,373.24,372.73,373.07,11395.0,341.1126,341.3962,340.9297,341.2407,11395.0
2022-02-02 15:15:00,373.16,373.96,373.15,373.73,9415.0,341.323,342.0547,341.3138,341.8444,9415.0
2022-02-02 15:20:00,373.79,373.79,373.32,373.36,19433.0,341.8992,341.8992,341.4693,341.5059,19433.0
2022-02-02 15:25:00,373.46,373.87,373.04,373.37,13223.0,341.5974,341.9724,341.2132,341.5151,13223.0
2022-02-02 15:30:00,373.41,373.9,373.27,373.89,29221.0,341.5517,341.9999,341.4236,341.9907,29221.0
2022-02-02 15:35:00,374.0,374.14,373.6,373.71,28284.0,342.0913,342.2194,341.7255,341.8261,28284.0
2022-02-02 15:40:00,373.67,373.9,373.45,373.71,25738.0,341.7895,341.9999,341.5883,341.8261,25738.0
2022-02-02 15:45:00,373.74,373.99,373.6,373.92,33322.0,341.8535,342.0822,341.7255,342.0182,33322.0
2022-02-02 15:50:00,373.91,374.1,373.39,374.02,50845.0,342.009,342.1828,341.5334,342.1096,50845.0
2022-02-02 15:55:00,374.01,374.67,373.51,373.63,174595.0,342.1005,342.7042,341.6431,341.7529,174595.0
2022-02-03 09:30:00,370.19,370.46,369.26,369.86,94543.0,338.6064,338.8533,337.7557,338.3045,94543.0
2022-02-03 09:35:00,370.22,370.84,369.64,370.51,40129.0,338.6338,339.2009,338.1033,338.8991,40129.0
2022-02-03 09:40:00,370.4,370.57,368.52,368.87,20796.0,338.7985,338.954,337.0789,337.399,20796.0
2022-02-03 09:45:00,368.5,368.81,367.84,368.38,56391.0,337.0606,337.3441,336.4569,336.9508,56391.0
2022-02-03 09:50:00,368.38,369.1,368.19,368.67,44558.0,336.9508,337.6094,336.777,337.2161,44558.0
2022-02-03 09:55:00,368.65,369.89,368.02,369.89,31759.0,337.1978,338.332,336.6215,338.332,31759.0
2022-02-03 10:00:00,369.89,370.49,369.59,369.82,26310.0,338.332,338.8808,338.0576,338.268,26310.0
2022-02-03 10:05:00,369.71,370.91,369.7,370.91,16957.0,338.1673,339.265,338.1582,339.265,16957.0
2022-02-03 10:10:00,370.8,371.78,370.71,371.56,16902.0,339.1643,340.0607,339.082,339.8595,16902.0
2022-02-03 10:15:00,371.62,372.12,370.68,371.0,16826.0,339.9144,340.3717,339.0546,339.3473,16826.0
2022-02-03 10:20:00,371.02,371.55,370.17,370.33,27276.0,339.3656,339.8504,338.5881,338.7344,27276.0
2022-02-03 10:25:00,370.3,370.87,370.08,370.54,48056.0,338.707,339.2284,338.5058,338.9265,48056.0
2022-02-03 10:30:00,370.5,371.12,370.42,371.1,10575.0,338.8899,339.457,338.8168,339.4387,10575.0
2022-02-03 10:35:00,371.15,371.76,370.96,371.47,12733.0,339.4845,340.0424,339.3107,339.7772,12733.0
2022-02-03 10:40:00,371.56,371.6,370.85,370.86,13534.0,339.8595,339.8961,339.2101,339.2192,13534.0
2022-02-03 10:45:00,371.05,371.17,370.0,370.24,29959.0,339.393,339.5028,338.4326,338.6521,29959.0
2022-02-03 10:50:00,370.41,370.96,370.31,370.74,6631.0,338.8076,339.3107,338.7161,339.1095,6631.0
2022-02-03 10:55:00,370.87,371.26,370.28,370.29,14550.0,339.2284,339.5851,338.6887,338.6979,14550.0
2022-02-03 11:00:00,370.25,370.61,370.08,370.59,16727.0,338.6613,338.9906,338.5058,338.9723,16727.0
2022-02-03 11:05:00,370.6,371.01,370.52,370.98,9753.0,338.9814,339.3564,338.9082,339.329,9753.0
2022-02-03 11:10:00,370.94,371.4,370.92,371.01,14874.0,339.2924,339.7132,339.2741,339.3564,14874.0
2022-02-03 11:15:00,370.89,370.89,370.56,370.81,7746.0,339.2467,339.2467,338.9448,339.1735,7746.0
2022-02-03 11:20:00,370.67,370.67,370.19,370.43,15535.0,339.0454,339.0454,338.6064,338.8259,15535.0
2022-02-03 11:25:00,370.5,370.89,370.26,370.44,9243.0,338.8899,339.2467,338.6704,338.8351,9243.0
2022-02-03 11:30:00,370.42,370.75,370.26,370.43,31685.0,338.8168,339.1186,338.6704,338.8259,31685.0
2022-02-03 11:35:00,370.59,370.73,370.28,370.35,10349.0,338.9723,339.1003,338.6887,338.7527,10349.0
2022-02-03 11:40:00,370.39,370.5,370.08,370.26,17312.0,338.7893,338.8899,338.5058,338.6704,17312.0
2022-02-03 11:45:00,370.25,370.29,369.58,369.64,11143.0,338.6613,338.6979,338.0484,338.1033,11143.0
2022-02-03 11:50:00,369.49,369.62,368.74,368.83,10946.0,337.9661,338.085,337.2801,337.3624,10946.0
2022-02-03 11:55:00,368.94,369.12,368.7,368.91,12650.0,337.463,337.6277,337.2435,337.4356,12650.0
2022-02-03 12:00:00,368.86,368.93,368.38,368.47,33095.0,337.3899,337.4539,336.9508,337.0331,33095.0
2022-02-03 12:05:00,368.4,368.9,368.31,368.74,16922.0,336.9691,337.4264,336.8868,337.2801,16922.0
2022-02-03 12:10:00,368.68,369.44,368.55,369.44,16559.0,337.2252,337.9204,337.1063,337.9204,16559.0
2022-02-03 12:15:00,369.34,369.45,368.85,368.9,29730.0,337.8289,337.9295,337.3807,337.4264,29730.0
2022-02-03 12:20:00,368.88,369.4,368.74,369.4,23028.0,337.4082,337.8838,337.2801,337.8838,23028.0
2022-02-03 12:25:00,369.5,369.69,369.26,369.29,7412.0,337.9753,338.149,337.7557,337.7832,7412.0
2022-02-03 12:30:00,369.2,369.46,368.63,368.93,9515.0,337.7008,337.9387,337.1795,337.4539,9515.0
2022-02-03 12:35:00,368.94,369.35,368.93,369.11,23402.0,337.463,337.8381,337.4539,337.6185,23402.0
2022-02-03 12:40:00,369.13,369.31,368.77,368.83,6784.0,337.6368,337.8015,337.3075,337.3624,6784.0
2022-02-03 12:45:00,368.74,368.87,368.5,368.62,24036.0,337.2801,337.399,337.0606,337.1703,24036.0
2022-02-03 12:50:00,368.7,368.98,368.61,368.69,7196.0,337.2435,337.4996,337.1612,337.2344,7196.0
2022-02-03 12:55:00,368.66,368.72,368.07,368.51,5980.0,337.2069,337.2618,336.6673,337.0697,5980.0
2022-02-03 13:00:00,368.38,368.38,367.78,367.88,12058.0,336.9508,336.9508,336.402,336.4935,12058.0
2022-02-03 13:05:00,367.96,368.18,367.61,367.75,9728.0,336.5666,336.7679,336.2465,336.3746,9728.0
2022-02-03 13:10:00,367.58,367.67,367.13,367.67,11761.0,336.2191,336.3014,335.8075,336.3014,11761.0
2022-02-03 13:15:00,367.6,368.14,367.49,368.0,14032.0,336.2374,336.7313,336.1367,336.6032,14032.0
2022-02-03 13:20:00,368.02,368.45,367.88,368.44,21417.0,336.6215,337.0148,336.4935,337.0057,21417.0
2022-02-03 13:25:00,368.35,368.67,368.35,368.48,25992.0,336.9234,337.2161,336.9234,337.0423,25992.0
2022-02-03 13:30:00,368.49,369.09,368.49,368.92,14299.0,337.0514,337.6002,337.0514,337.4447,14299.0
2022-02-03 13:35:00,368.83,368.96,368.67,368.96,10726.0,337.3624,337.4813,337.2161,337.4813,10726.0
2022-02-03 13:40:00,368.96,369.14,368.75,368.86,12284.0,337.4813,337.646,337.2892,337.3899,12284.0
2022-02-03 13:45:00,368.93,369.24,368.9,369.05,11189.0,337.4539,337.7374,337.4264,337.5636,11189.0
2022-02-03 13:50:00,368.86,368.86,368.46,368.63,14993.0,337.3899,337.3899,337.024,337.1795,14993.0
2022-02-03 13:55:00,368.6,368.74,368.5,368.68,11145.0,337.152,337.2801,337.0606,337.2252,11145.0
2022-02-03 14:00:00,368.63,369.04,368.46,368.85,19353.0,337.1795,337.5545,337.024,337.3807,19353.0
2022-02-03 14:05:00,368.97,369.35,368.97,369.27,17247.0,337.4905,337.8381,337.4905,337.7649,17247.0
2022-02-03 14:10:00,369.22,369.49,369.08,369.39,16836.0,337.7191,337.9661,337.5911,337.8746,16836.0
2022-02-03 14:15:00,369.46,369.65,369.36,369.62,30710.0,337.9387,338.1125,337.8472,338.085,30710.0
2022-02-03 14:20:00,369.61,369.61,368.76,368.85,18959.0,338.0759,338.0759,337.2984,337.3807,18959.0
2022-02-03 14:25:00,368.81,368.81,368.18,368.45,44691.0,337.3441,337.3441,336.7679,337.0148,44691.0
2022-02-03 14:30:00,368.34,368.34,367.81,368.16,12803.0,336.9142,336.9142,336.4294,336.7496,12803.0
2022-02-03 14:35:00,368.22,368.36,367.22,367.49,24504.0,336.8045,336.9325,335.8898,336.1367,24504.0
2022-02-03 14:40:00,367.35,367.35,366.38,366.92,25229.0,336.0087,336.0087,335.1214,335.6154,25229.0
2022-02-03 14:45:00,366.89,367.41,366.75,367.29,21034.0,335.5879,336.0636,335.4599,335.9538,21034.0
2022-02-03 14:50:00,367.28,367.47,367.03,367.42,11475.0,335.9447,336.1184,335.716,336.0727,11475.0
2022-02-03 14:55:00,367.38,367.85,367.36,367.65,27326.0,336.0361,336.466,336.0178,336.2831,27326.0
2022-02-03 15:00:00,367.63,367.71,366.65,366.87,26111.0,336.2648,336.338,335.3684,335.5696,26111.0
2022-02-03 15:05:00,366.89,367.1,366.62,367.01,14506.0,335.5879,335.78,335.341,335.6977,14506.0
2022-02-03 15:10:00,366.99,367.61,366.97,367.61,26129.0,335.6794,336.2465,335.6611,336.2465,26129.0
2022-02-03 15:15:00,367.59,367.85,367.33,367.48,22368.0,336.2282,336.466,335.9904,336.1276,22368.0
2022-02-03 15:20:00,367.54,367.86,367.44,367.57,28307.0,336.1825,336.4752,336.091,336.2099,28307.0
2022-02-03 15:25:00,367.56,367.56,366.93,367.15,19374.0,336.2008,336.2008,335.6245,335.8258,19374.0
2022-02-03 15:30:00,367.17,367.17,365.92,366.02,22026.0,335.844,335.844,334.7007,334.7922,22026.0
2022-02-03 15:35:00,366.01,366.38,365.86,366.24,82986.0,334.783,335.1214,334.6458,334.9934,82986.0
2022-02-03 15:40:00,366.2,366.48,365.75,365.76,49790.0,334.9568,335.2129,334.5452,334.5543,49790.0
2022-02-03 15:45:00,365.66,365.78,364.0,364.13,104683.0,334.4629,334.5726,332.9445,333.0634,104683.0
2022-02-03 15:50:00,364.01,364.13,363.2,363.43,85763.0,332.9536,333.0634,332.2128,332.4231,85763.0
2022-02-03 15:55:00,363.48,364.98,363.48,364.82,204950.0,332.4689,333.8409,332.4689,333.6945,204950.0
2022-02-04 09:30:00,363.5,364.67,361.3,361.63,99125.0,332.4872,333.5573,330.4749,330.7767,99125.0
2022-02-04 09:35:00,361.47,361.7,358.84,359.07,29273.0,330.6304,330.8407,328.2247,328.4351,29273.0
2022-02-04 09:40:00,358.97,360.45,358.73,360.19,40395.0,328.3436,329.6974,328.1241,329.4596,40395.0
2022-02-04 09:45:00,360.14,360.25,358.25,358.5,52679.0,329.4138,329.5144,327.6851,327.9137,52679.0
2022-02-04 09:50:00,358.38,358.39,357.35,357.74,37917.0,327.804,327.8131,326.8619,327.2186,37917.0
2022-02-04 09:55:00,357.67,358.0,356.38,356.48,57200.0,327.1546,327.4564,325.9746,326.0661,57200.0
2022-02-04 10:00:00,356.59,357.3,356.4,357.09,52740.0,326.1667,326.8161,325.9929,326.624,52740.0
2022-02-04 10:05:00,357.04,357.22,356.15,356.15,56727.0,326.5783,326.743,325.7642,325.7642,56727.0
2022-02-04 10:10:00,356.06,357.05,355.55,356.98,32868.0,325.6819,326.5875,325.2154,326.5234,32868.0
2022-02-04 10:15:00,357.03,357.88,356.89,357.06,31705.0,326.5692,327.3466,326.4411,326.5966,31705.0
2022-02-04 10:20:00,357.17,358.36,357.11,358.36,29585.0,326.6972,327.7857,326.6423,327.7857,29585.0
2022-02-04 10:25:00,358.43,358.94,356.5,356.69,34181.0,327.8497,328.3162,326.0844,326.2582,34181.0
2022-02-04 10:30:00,356.69,357.34,356.17,356.19,28598.0,326.2582,326.8527,325.7825,325.8008,28598.0
2022-02-04 10:35:00,356.07,356.12,355.38,355.96,40830.0,325.6911,325.7368,325.0599,325.5905,40830.0
2022-02-04 10:40:00,356.29,357.04,356.19,356.49,25272.0,325.8923,326.5783,325.8008,326.0752,25272.0
2022-02-04 10:45:00,356.4,356.4,355.25,355.36,28644.0,325.9929,325.9929,324.941,325.0416,28644.0
2022-02-04 10:50:00,355.44,355.55,354.67,355.33,56093.0,325.1148,325.2154,324.4105,325.0142,56093.0
2022-02-04 10:55:00,355.32,355.39,354.39,354.75,26319.0,325.0051,325.0691,324.1544,324.4837,26319.0
2022-02-04 11:00:00,354.65,355.63,354.38,355.49,31650.0,324.3922,325.2886,324.1453,325.1606,31650.0
2022-02-04 11:05:00,355.55,355.67,354.77,354.9,34762.0,325.2154,325.3252,324.502,324.6209,34762.0
2022-02-04 11:10:00,354.93,355.14,354.25,354.37,23118.0,324.6483,324.8404,324.0263,324.1361,23118.0
2022-02-04 11:15:00,354.42,354.94,354.32,354.64,37906.0,324.1818,324.6575,324.0904,324.3831,37906.0
2022-02-04 11:20:00,354.71,354.91,354.36,354.91,21870.0,324.4471,324.63,324.127,324.63,21870.0
2022-02-04 11:25:00,355.0,356.4,355.0,356.14,17054.0,324.7124,325.9929,324.7124,325.7551,17054.0
2022-02-04 11:30:00,356.15,357.42,356.15,357.4,17746.0,325.7642,326.9259,325.7642,326.9076,17746.0
2022-02-04 11:35:00,357.44,357.95,357.23,357.32,19957.0,326.9442,327.4107,326.7521,326.8344,19957.0
2022-02-04 11:40:00,357.38,358.09,357.17,357.85,10280.0,326.8893,327.5387,326.6972,327.3192,10280.0
2022-02-04 11:45:00,357.8,358.26,357.57,357.71,18189.0,327.2735,327.6942,327.0631,327.1911,18189.0
2022-02-04 11:50:00,357.74,357.86,357.3,357.74,7920.0,327.2186,327.3283,326.8161,327.2186,7920.0
2022-02-04 11:55:00,357.8,357.99,356.97,357.0,19429.0,327.2735,327.4473,326.5143,326.5417,19429.0
2022-02-04 12:00:00,357.03,357.39,357.0,357.22,17005.0,326.5692,326.8984,326.5417,326.743,17005.0
2022-02-04 12:05:00,357.17,357.22,356.63,357.09,13047.0,326.6972,326.743,326.2033,326.624,13047.0
2022-02-04 12:10:00,357.11,357.55,356.63,357.34,8142.0,326.6423,327.0448,326.2033,326.8527,8142.0
2022-02-04 12:15:00,357.38,357.61,357.22,357.54,8268.0,326.8893,327.0997,326.743,327.0356,8268.0
2022-02-04 12:20:00,357.45,357.71,357.34,357.52,6979.0,326.9533,327.1911,326.8527,327.0174,6979.0
2022-02-04 12:25:00,357.59,358.03,357.37,358.03,15800.0,327.0814,327.4838,326.8802,327.4838,15800.0
2022-02-04 12:30:00,357.99,358.23,357.33,357.69,9755.0,327.4473,327.6668,326.8436,327.1729,9755.0
2022-02-04 12:35:00,357.67,358.07,357.46,358.03,11538.0,327.1546,327.5204,326.9625,327.4838,11538.0
2022-02-04 12:40:00,358.14,358.27,357.84,358.14,18416.0,327.5845,327.7034,327.3101,327.5845,18416.0
2022-02-04 12:45:00,358.06,358.42,357.87,358.34,8754.0,327.5113,327.8406,327.3375,327.7674,8754.0
2022-02-04 12:50:00,358.38,358.38,358.16,358.16,12994.0,327.804,327.804,327.6028,327.6028,12994.0
2022-02-04 12:55:00,358.17,358.56,358.0,358.5,8960.0,327.6119,327.9686,327.4564,327.9137,8960.0
2022-02-04 13:00:00,358.59,359.59,358.59,359.59,23174.0,327.9961,328.9107,327.9961,328.9107,23174.0
2022-02-04 13:05:00,359.55,359.78,359.42,359.67,10023.0,328.8742,329.0845,328.7553,328.9839,10023.0
2022-02-04 13:10:00,359.78,359.91,359.33,359.66,8994.0,329.0845,329.2034,328.6729,328.9748,8994.0
2022-02-04 13:15:00,359.56,359.71,359.18,359.6,10432.0,328.8833,329.0205,328.5357,328.9199,10432.0
2022-02-04 13:20:00,359.59,359.84,359.5,359.84,7361.0,328.9107,329.1394,328.8284,329.1394,7361.0
2022-02-04 13:25:00,359.77,359.77,359.39,359.58,9379.0,329.0754,329.0754,328.7278,328.9016,9379.0
2022-02-04 13:30:00,359.62,360.33,359.52,360.25,7481.0,328.9382,329.5876,328.8467,329.5144,7481.0
2022-02-04 13:35:00,360.28,360.32,359.81,360.02,9578.0,329.5419,329.5785,329.112,329.3041,9578.0
2022-02-04 13:40:00,360.19,360.72,360.18,360.47,15207.0,329.4596,329.9443,329.4504,329.7157,15207.0
2022-02-04 13:45:00,360.42,360.42,359.84,360.04,9888.0,329.6699,329.6699,329.1394,329.3224,9888.0
2022-02-04 13:50:00,360.1,360.55,360.07,360.55,16135.0,329.3772,329.7888,329.3498,329.7888,16135.0
2022-02-04 13:55:00,360.63,361.13,360.33,361.1,17542.0,329.862,330.3194,329.5876,330.2919,17542.0
2022-02-04 14:00:00,361.14,361.28,360.79,360.8,15552.0,330.3285,330.4566,330.0084,330.0175,15552.0
2022-02-04 14:05:00,360.75,361.1,360.53,360.86,12739.0,329.9718,330.2919,329.7706,330.0724,12739.0
2022-02-04 14:10:00,360.87,360.89,360.0,360.32,13185.0,330.0815,330.0998,329.2858,329.5785,13185.0
2022-02-04 14:15:00,360.34,360.36,359.7,359.7,13523.0,329.5968,329.6151,329.0114,329.0114,13523.0
2022-02-04 14:20:00,359.83,360.14,359.68,359.98,8711.0,329.1303,329.4138,328.9931,329.2675,8711.0
2022-02-04 14:25:00,359.97,360.56,359.97,360.27,9588.0,329.2583,329.798,329.2583,329.5327,9588.0
2022-02-04 14:30:00,360.38,360.8,360.19,360.6,12116.0,329.6333,330.0175,329.4596,329.8346,12116.0
2022-02-04 14:35:00,360.63,361.11,360.47,360.89,11574.0,329.862,330.3011,329.7157,330.0998,11574.0
2022-02-04 14:40:00,360.91,361.16,360.52,360.6,9083.0,330.1181,330.3468,329.7614,329.8346,9083.0
2022-02-04 14:45:00,360.54,360.7,360.23,360.36,13371.0,329.7797,329.926,329.4961,329.6151,13371.0
2022-02-04 14:50:00,360.17,360.55,360.11,360.47,7395.0,329.4413,329.7888,329.3864,329.7157,7395.0
2022-02-04 14:55:00,360.62,360.86,360.57,360.76,15170.0,329.8529,330.0724,329.8071,329.9809,15170.0
2022-02-04 15:00:00,360.79,361.51,360.79,361.41,10828.0,330.0084,330.6669,330.0084,330.5755,10828.0
2022-02-04 15:05:00,361.46,361.96,361.3,361.83,11507.0,330.6212,331.0785,330.4749,330.9596,11507.0
2022-02-04 15:10:00,361.81,362.73,361.73,362.42,16584.0,330.9413,331.7829,330.8682,331.4993,16584.0
2022-02-04 15:15:00,362.43,362.48,361.94,361.94,16438.0,331.5084,331.5542,331.0603,331.0603,16438.0
2022-02-04 15:20:00,362.01,362.35,361.99,362.08,10928.0,331.1243,331.4353,331.106,331.1883,10928.0
2022-02-04 15:25:00,362.16,362.28,361.72,361.92,9647.0,331.2615,331.3712,330.859,331.042,9647.0
2022-02-04 15:30:00,362.03,362.32,361.71,362.15,19597.0,331.1426,331.4078,330.8499,331.2523,19597.0
2022-02-04 15:35:00,362.08,362.11,361.53,361.53,18730.0,331.1883,331.2157,330.6852,330.6852,18730.0
2022-02-04 15:40:00,361.52,361.53,360.89,361.1,25859.0,330.6761,330.6852,330.0998,330.2919,25859.0
2022-02-04 15:45:00,361.08,361.24,360.06,360.47,36496.0,330.2736,330.42,329.3406,329.7157,36496.0
2022-02-04 15:50:00,360.53,360.86,359.58,359.98,42818.0,329.7706,330.0724,328.9016,329.2675,42818.0
2022-02-04 15:55:00,359.98,359.98,359.4,359.67,165947.0,329.2675,329.2675,328.737,328.9839,165947.0
2022-02-07 09:30:00,360.26,361.65,360.02,360.77,56901.0,329.5236,330.795,329.3041,329.9901,56901.0
2022-02-07 09:35:00,360.51,361.8,360.51,360.86,18225.0,329.7523,330.9322,329.7523,330.0724,18225.0
2022-02-07 09:40:00,360.71,360.74,358.73,359.46,12733.0,329.9352,329.9626,328.1241,328.7918,12733.0
2022-02-07 09:45:00,359.44,359.68,358.45,358.55,17336.0,328.7735,328.9931,327.868,327.9595,17336.0
2022-02-07 09:50:00,358.76,359.91,358.73,359.58,14518.0,328.1516,329.2034,328.1241,328.9016,14518.0
2022-02-07 09:55:00,359.68,359.93,358.85,359.03,26307.0,328.9931,329.2217,328.2339,328.3985,26307.0
2022-02-07 10:00:00,358.91,359.58,358.88,359.05,25141.0,328.2888,328.9016,328.2613,328.4168,25141.0
2022-02-07 10:05:00,359.14,359.77,359.0,359.18,11465.0,328.4991,329.0754,328.3711,328.5357,11465.0
2022-02-07 10:10:00,359.25,359.31,358.26,358.37,17853.0,328.5998,328.6546,327.6942,327.7948,17853.0
2022-02-07 10:15:00,358.34,358.96,358.3,358.38,8258.0,327.7674,328.3345,327.7308,327.804,8258.0
2022-02-07 10:20:00,358.31,359.45,358.29,359.22,10596.0,327.74,328.7827,327.7217,328.5723,10596.0
2022-02-07 10:25:00,359.19,360.26,359.1,360.16,14726.0,328.5449,329.5236,328.4626,329.4321,14726.0
2022-02-07 10:30:00,360.19,361.34,359.78,361.33,18404.0,329.4596,330.5114,329.0845,330.5023,18404.0
2022-02-07 10:35:00,361.21,361.25,360.1,360.22,9669.0,330.3925,330.4291,329.3772,329.487,9669.0
2022-02-07 10:40:00,360.24,360.24,359.26,359.68,6555.0,329.5053,329.5053,328.6089,328.9931,6555.0
2022-02-07 10:45:00,359.88,359.9,359.11,359.47,13519.0,329.176,329.1943,328.4717,328.801,13519.0
2022-02-07 10:50:00,359.7,359.7,359.14,359.42,7101.0,329.0114,329.0114,328.4991,328.7553,7101.0
2022-02-07 10:55:00,359.33,359.53,358.84,359.16,9089.0,328.6729,328.8559,328.2247,328.5174,9089.0
2022-02-07 11:00:00,359.07,359.15,358.11,358.21,9661.0,328.4351,328.5083,327.557,327.6485,9661.0
2022-02-07 11:05:00,358.23,358.24,357.27,357.27,19139.0,327.6668,327.6759,326.7887,326.7887,19139.0
2022-02-07 11:10:00,357.25,357.53,356.89,357.2,17655.0,326.7704,327.0265,326.4411,326.7247,17655.0
2022-02-07 11:15:00,357.01,357.37,356.84,357.35,16222.0,326.5509,326.8802,326.3954,326.8619,16222.0
2022-02-07 11:20:00,357.51,357.93,357.29,357.83,11014.0,327.0082,327.3924,326.807,327.3009,11014.0
2022-02-07 11:25:00,357.81,358.42,357.8,357.99,8323.0,327.2826,327.8406,327.2735,327.4473,8323.0
2022-02-07 11:30:00,357.97,358.16,357.4,357.5,7158.0,327.429,327.6028,326.9076,326.9991,7158.0
2022-02-07 11:35:00,357.55,357.66,356.45,356.7,9064.0,327.0448,327.1454,326.0386,326.2673,9064.0
2022-02-07 11:40:00,356.75,356.77,355.64,355.77,22963.0,326.3131,326.3313,325.2978,325.4167,22963.0
2022-02-07 11:45:00,355.74,357.27,355.73,357.18,18306.0,325.3892,326.7887,325.3801,326.7064,18306.0
2022-02-07 11:50:00,357.12,357.23,356.54,356.71,15008.0,326.6515,326.7521,326.121,326.2765,15008.0
2022-02-07 11:55:00,356.77,357.48,356.76,357.34,13028.0,326.3313,326.9808,326.3222,326.8527,13028.0
2022-02-07 12:00:00,357.36,357.4,356.74,356.92,11586.0,326.871,326.9076,326.3039,326.4685,11586.0
2022-02-07 12:05:00,356.86,357.34,356.74,356.83,11586.0,326.4137,326.8527,326.3039,326.3862,11586.0
2022-02-07 12:10:00,356.75,357.59,356.73,357.42,7923.0,326.3131,327.0814,326.2948,326.9259,7923.0
2022-02-07 12:15:00,357.33,357.52,357.15,357.3,13953.0,326.8436,327.0174,326.6789,326.8161,13953.0
2022-02-07 12:20:00,357.32,357.47,357.19,357.23,13330.0,326.8344,326.9716,326.7155,326.7521,13330.0
2022-02-07 12:25:00,357.24,357.4,356.77,357.0,10391.0,326.7612,326.9076,326.3313,326.5417,10391.0
2022-02-07 12:30:00,356.86,357.22,356.65,357.05,8296.0,326.4137,326.743,326.2216,326.5875,8296.0
2022-02-07 12:35:00,357.11,357.13,356.3,356.54,16185.0,326.6423,326.6606,325.9014,326.121,16185.0
2022-02-07 12:40:00,356.67,357.23,356.64,357.15,8814.0,326.2399,326.7521,326.2124,326.6789,8814.0
2022-02-07 12:45:00,357.07,357.59,357.06,357.31,22393.0,326.6057,327.0814,326.5966,326.8253,22393.0
2022-02-07 12:50:00,357.31,357.31,356.77,356.77,18183.0,326.8253,326.8253,326.3313,326.3313,18183.0
2022-02-07 12:55:00,356.89,357.04,356.64,356.73,9013.0,326.4411,326.5783,326.2124,326.2948,9013.0
2022-02-07 13:00:00,356.71,357.01,356.28,356.94,12214.0,326.2765,326.5509,325.8831,326.4868,12214.0
2022-02-07 13:05:00,356.99,357.13,356.72,357.11,15505.0,326.5326,326.6606,326.2856,326.6423,15505.0
2022-02-07 13:10:00,357.02,357.38,356.91,357.26,11905.0,326.56,326.8893,326.4594,326.7795,11905.0
2022-02-07 13:15:00,357.18,357.57,357.17,357.52,10314.0,326.7064,327.0631,326.6972,327.0174,10314.0
2022-02-07 13:20:00,357.53,357.77,357.42,357.56,13041.0,327.0265,327.246,326.9259,327.0539,13041.0
2022-02-07 13:25:00,357.57,358.35,357.57,358.21,15512.0,327.0631,327.7765,327.0631,327.6485,15512.0
2022-02-07 13:30:00,358.27,358.36,358.2,358.32,12654.0,327.7034,327.7857,327.6393,327.7491,12654.0
2022-02-07 13:35:00,358.37,358.47,358.17,358.41,8193.0,327.7948,327.8863,327.6119,327.8314,8193.0
2022-02-07 13:40:00,358.41,358.57,358.1,358.12,10302.0,327.8314,327.9778,327.5479,327.5662,10302.0
2022-02-07 13:45:00,358.14,358.31,357.92,357.94,8598.0,327.5845,327.74,327.3832,327.4015,8598.0
2022-02-07 13:50:00,357.9,358.98,357.9,358.88,8526.0,327.3649,328.3528,327.3649,328.2613,8526.0
2022-02-07 13:55:00,358.91,359.37,358.91,358.95,14099.0,328.2888,328.7095,328.2888,328.3254,14099.0
2022-02-07 14:00:00,359.09,359.09,358.35,358.44,12901.0,328.4534,328.4534,327.7765,327.8589,12901.0
2022-02-07 14:05:00,358.58,358.7,358.24,358.4,10257.0,327.9869,328.0967,327.6759,327.8223,10257.0
2022-02-07 14:10:00,358.47,358.84,358.43,358.67,8499.0,327.8863,328.2247,327.8497,328.0692,8499.0
2022-02-07 14:15:00,358.7,359.1,358.64,358.86,8381.0,328.0967,328.4626,328.0418,328.243,8381.0
2022-02-07 14:20:00,358.88,358.95,358.36,358.41,10425.0,328.2613,328.3254,327.7857,327.8314,10425.0
2022-02-07 14:25:00,358.38,358.78,358.35,358.78,12312.0,327.804,328.1699,327.7765,328.1699,12312.0
2022-02-07 14:30:00,358.75,358.86,357.89,358.18,24300.0,328.1424,328.243,327.3558,327.621,24300.0
2022-02-07 14:35:00,358.21,358.51,358.04,358.49,11985.0,327.6485,327.9229,327.493,327.9046,11985.0
2022-02-07 14:40:00,358.44,358.66,358.28,358.49,5965.0,327.8589,328.0601,327.7125,327.9046,5965.0
2022-02-07 14:45:00,358.48,358.64,358.24,358.58,11298.0,327.8955,328.0418,327.6759,327.9869,11298.0
2022-02-07 14:50:00,358.58,358.94,358.36,358.46,12844.0,327.9869,328.3162,327.7857,327.8772,12844.0
2022-02-07 14:55:00,358.42,358.68,358.3,358.34,8149.0,327.8406,328.0784,327.7308,327.7674,8149.0
2022-02-07 15:00:00,358.14,358.52,358.07,358.52,9801.0,327.5845,327.932,327.5204,327.932,9801.0
2022-02-07 15:05:00,358.71,358.71,358.05,358.47,10961.0,328.1058,328.1058,327.5021,327.8863,10961.0
2022-02-07 15:10:00,358.49,359.13,358.42,359.11,15368.0,327.9046,328.49,327.8406,328.4717,15368.0
2022-02-07 15:15:00,359.19,359.2,358.88,359.02,10447.0,328.5449,328.554,328.2613,328.3894,10447.0
2022-02-07 15:20:00,358.94,358.97,358.38,358.44,9979.0,328.3162,328.3436,327.804,327.8589,9979.0
2022-02-07 15:25:00,358.44,358.49,357.75,357.91,12253.0,327.8589,327.9046,327.2277,327.3741,12253.0
2022-02-07 15:30:00,357.91,358.38,357.87,358.07,19845.0,327.3741,327.804,327.3375,327.5204,19845.0
2022-02-07 15:35:00,358.02,358.2,356.91,356.94,17225.0,327.4747,327.6393,326.4594,326.4868,17225.0
2022-02-07 15:40:00,357.04,357.04,356.15,356.47,35223.0,326.5783,326.5783,325.7642,326.0569,35223.0
2022-02-07 15:45:00,356.45,356.49,355.92,356.4,50850.0,326.0386,326.0752,325.5539,325.9929,50850.0
2022-02-07 15:50:00,356.45,357.18,355.55,355.83,53888.0,326.0386,326.7064,325.2154,325.4715,53888.0
2022-02-07 15:55:00,355.78,357.37,355.44,357.35,192972.0,325.4258,326.8802,325.1148,326.8619,192972.0
2022-02-08 09:30:00,357.35,358.05,354.81,355.55,71773.0,326.8619,327.5021,324.5386,325.2154,71773.0
2022-02-08 09:35:00,355.44,355.97,354.79,354.95,39354.0,325.1148,325.5996,324.5203,324.6666,39354.0
2022-02-08 09:40:00,355.04,356.54,354.94,356.28,45260.0,324.7489,326.121,324.6575,325.8831,45260.0
2022-02-08 09:45:00,356.38,357.47,355.99,356.13,21032.0,325.9746,326.9716,325.6179,325.7459,21032.0
2022-02-08 09:50:00,356.18,357.76,355.93,357.49,30852.0,325.7917,327.2369,325.563,326.9899,30852.0
2022-02-08 09:55:00,357.03,357.67,356.63,356.9,16630.0,326.5692,327.1546,326.2033,326.4503,16630.0
2022-02-08 10:00:00,356.91,357.41,356.16,356.93,15360.0,326.4594,326.9167,325.7734,326.4777,15360.0
2022-02-08 10:05:00,356.93,358.21,356.84,358.14,23759.0,326.4777,327.6485,326.3954,327.5845,23759.0
2022-02-08 10:10:00,358.2,358.55,357.75,358.1,22686.0,327.6393,327.9595,327.2277,327.5479,22686.0
2022-02-08 10:15:00,358.18,358.48,357.5,357.83,19419.0,327.621,327.8955,326.9991,327.3009,19419.0
2022-02-08 10:20:00,357.69,357.88,357.28,357.82,15264.0,327.1729,327.3466,326.7978,327.2918,15264.0
2022-02-08 10:25:00,357.79,358.15,357.0,357.41,24613.0,327.2643,327.5936,326.5417,326.9167,24613.0
2022-02-08 10:30:00,357.42,358.04,357.06,357.06,18590.0,326.9259,327.493,326.5966,326.5966,18590.0
2022-02-08 10:35:00,356.97,357.32,356.5,356.98,15969.0,326.5143,326.8344,326.0844,326.5234,15969.0
2022-02-08 10:40:00,356.91,357.07,356.45,356.69,61131.0,326.4594,326.6057,326.0386,326.2582,61131.0
2022-02-08 10:45:00,356.79,358.81,356.79,358.56,18680.0,326.3496,328.1973,326.3496,327.9686,18680.0
2022-02-08 10:50:00,358.26,358.89,358.12,358.37,10171.0,327.6942,328.2705,327.5662,327.7948,10171.0
2022-02-08 10:55:00,358.34,359.21,358.3,358.81,11154.0,327.7674,328.5632,327.7308,328.1973,11154.0
2022-02-08 11:00:00,358.97,359.98,358.96,359.93,18265.0,328.3436,329.2675,328.3345,329.2217,18265.0
2022-02-08 11:05:00,359.8,360.45,359.8,360.45,19461.0,329.1028,329.6974,329.1028,329.6974,19461.0
2022-02-08 11:10:00,360.34,360.56,359.99,360.37,15462.0,329.5968,329.798,329.2766,329.6242,15462.0
2022-02-08 11:15:00,360.43,360.47,359.56,359.74,21738.0,329.6791,329.7157,328.8833,329.048,21738.0
2022-02-08 11:20:00,359.69,360.03,359.39,359.93,24262.0,329.0022,329.3132,328.7278,329.2217,24262.0
2022-02-08 11:25:00,359.92,360.28,359.9,360.17,13132.0,329.2126,329.5419,329.1943,329.4413,13132.0
2022-02-08 11:30:00,360.19,361.52,360.17,361.52,14732.0,329.4596,330.6761,329.4413,330.6761,14732.0
2022-02-08 11:35:00,361.52,361.93,361.34,361.68,13979.0,330.6761,331.0511,330.5114,330.8224,13979.0
2022-02-08 11:40:00,361.77,361.81,360.91,361.32,16571.0,330.9048,330.9413,330.1181,330.4932,16571.0
2022-02-08 11:45:00,361.31,361.39,360.53,360.66,6961.0,330.484,330.5572,329.7706,329.8895,6961.0
2022-02-08 11:50:00,360.56,360.96,360.43,360.62,15306.0,329.798,330.1639,329.6791,329.8529,15306.0
2022-02-08 11:55:00,360.69,360.8,360.39,360.79,6871.0,329.9169,330.0175,329.6425,330.0084,6871.0
2022-02-08 12:00:00,360.83,361.19,360.78,361.02,6913.0,330.045,330.3742,329.9992,330.2187,6913.0
2022-02-08 12:05:00,361.04,361.04,360.61,360.86,9465.0,330.237,330.237,329.8437,330.0724,9465.0
2022-02-08 12:10:00,360.77,360.89,360.69,360.76,8703.0,329.9901,330.0998,329.9169,329.9809,8703.0
2022-02-08 12:15:00,360.75,361.29,360.48,360.95,8969.0,329.9718,330.4657,329.7248,330.1547,8969.0
2022-02-08 12:20:00,360.94,361.09,360.78,360.9,7413.0,330.1456,330.2828,329.9992,330.109,7413.0
2022-02-08 12:25:00,360.96,361.29,360.76,361.09,12422.0,330.1639,330.4657,329.9809,330.2828,12422.0
2022-02-08 12:30:00,361.11,362.0,361.11,362.0,22161.0,330.3011,331.1151,330.3011,331.1151,22161.0
2022-02-08 12:35:00,362.03,362.33,361.7,362.33,14103.0,331.1426,331.417,330.8407,331.417,14103.0
2022-02-08 12:40:00,362.31,362.65,361.96,362.01,17193.0,331.3987,331.7097,331.0785,331.1243,17193.0
2022-02-08 12:45:00,362.14,362.67,362.06,362.67,12110.0,331.2432,331.728,331.17,331.728,12110.0
2022-02-08 12:50:00,362.69,362.98,362.65,362.7,12138.0,331.7463,332.0115,331.7097,331.7554,12138.0
2022-02-08 12:55:00,362.53,362.73,362.14,362.31,15862.0,331.5999,331.7829,331.2432,331.3987,15862.0
2022-02-08 13:00:00,362.23,362.35,361.94,362.17,10491.0,331.3255,331.4353,331.0603,331.2706,10491.0
2022-02-08 13:05:00,362.19,362.24,361.93,362.15,6250.0,331.2889,331.3347,331.0511,331.2523,6250.0
2022-02-08 13:10:00,362.06,362.1,361.91,362.1,5264.0,331.17,331.2066,331.0328,331.2066,5264.0
2022-02-08 13:15:00,362.1,362.1,361.63,361.97,9507.0,331.2066,331.2066,330.7767,331.0877,9507.0
2022-02-08 13:20:00,361.84,362.17,361.73,361.75,6958.0,330.9688,331.2706,330.8682,330.8865,6958.0
2022-02-08 13:25:00,361.71,361.78,361.35,361.51,9356.0,330.8499,330.9139,330.5206,330.6669,9356.0
2022-02-08 13:30:00,361.48,362.2,361.48,362.2,12080.0,330.6395,331.2981,330.6395,331.2981,12080.0
2022-02-08 13:35:00,362.3,362.41,361.91,361.92,12848.0,331.3895,331.4902,331.0328,331.042,12848.0
2022-02-08 13:40:00,362.03,362.04,361.1,361.2,10893.0,331.1426,331.1517,330.2919,330.3834,10893.0
2022-02-08 13:45:00,361.1,361.2,360.8,360.91,7825.0,330.2919,330.3834,330.0175,330.1181,7825.0
2022-02-08 13:50:00,360.88,360.88,360.04,360.26,12367.0,330.0907,330.0907,329.3224,329.5236,12367.0
2022-02-08 13:55:00,360.3,360.92,360.25,360.92,10589.0,329.5602,330.1273,329.5144,330.1273,10589.0
2022-02-08 14:00:00,360.97,361.35,360.78,361.29,12365.0,330.173,330.5206,329.9992,330.4657,12365.0
2022-02-08 14:05:00,361.38,361.49,361.18,361.18,7482.0,330.548,330.6486,330.3651,330.3651,7482.0
2022-02-08 14:10:00,361.06,361.06,360.66,360.9,7679.0,330.2553,330.2553,329.8895,330.109,7679.0
2022-02-08 14:15:00,360.93,361.02,360.6,360.93,5355.0,330.1364,330.2187,329.8346,330.1364,5355.0
2022-02-08 14:20:00,360.89,360.9,359.93,360.05,13601.0,330.0998,330.109,329.2217,329.3315,13601.0
2022-02-08 14:25:00,360.08,360.16,359.54,359.54,8744.0,329.3589,329.4321,328.865,328.865,8744.0
2022-02-08 14:30:00,359.73,360.34,359.57,360.29,7638.0,329.0388,329.5968,328.8925,329.551,7638.0
2022-02-08 14:35:00,360.24,360.36,359.46,359.46,11247.0,329.5053,329.6151,328.7918,328.7918,11247.0
2022-02-08 14:40:00,359.46,359.77,359.4,359.47,8622.0,328.7918,329.0754,328.737,328.801,8622.0
2022-02-08 14:45:00,359.45,359.56,359.21,359.44,7205.0,328.7827,328.8833,328.5632,328.7735,7205.0
2022-02-08 14:50:00,359.46,359.97,359.44,359.9,10820.0,328.7918,329.2583,328.7735,329.1943,10820.0
2022-02-08 14:55:00,359.94,360.0,359.38,359.53,8628.0,329.2309,329.2858,328.7187,328.8559,8628.0
2022-02-08 15:00:00,359.5,359.6,359.05,359.58,12091.0,328.8284,328.9199,328.4168,328.9016,12091.0
2022-02-08 15:05:00,359.5,359.66,359.09,359.54,8329.0,328.8284,328.9748,328.4534,328.865,8329.0
2022-02-08 15:10:00,359.62,361.07,359.62,361.07,11361.0,328.9382,330.2645,328.9382,330.2645,11361.0
2022-02-08 15:15:00,361.01,361.25,360.8,360.92,11366.0,330.2096,330.4291,330.0175,330.1273,11366.0
2022-02-08 15:20:00,361.03,361.14,360.74,361.04,6916.0,330.2279,330.3285,329.9626,330.237,6916.0
2022-02-08 15:25:00,361.06,361.53,360.67,361.41,33388.0,330.2553,330.6852,329.8986,330.5755,33388.0
2022-02-08 15:30:00,361.53,361.94,361.26,361.75,31594.0,330.6852,331.0603,330.4383,330.8865,31594.0
2022-02-08 15:35:00,361.64,361.78,361.3,361.59,25447.0,330.7858,330.9139,330.4749,330.7401,25447.0
2022-02-08 15:40:00,361.63,361.95,361.39,361.42,34600.0,330.7767,331.0694,330.5572,330.5846,34600.0
2022-02-08 15:45:00,361.4,361.64,361.26,361.61,37383.0,330.5663,330.7858,330.4383,330.7584,37383.0
2022-02-08 15:50:00,361.52,362.1,361.28,362.0,30826.0,330.6761,331.2066,330.4566,331.1151,30826.0
2022-02-08 15:55:00,361.88,362.41,361.34,361.57,99186.0,331.0054,331.4902,330.5114,330.7218,99186.0
2022-02-09 09:30:00,365.31,366.5,365.31,365.94,58477.0,334.1427,335.2312,334.1427,334.719,58477.0
2022-02-09 09:35:00,365.94,367.03,365.44,366.02,29403.0,334.719,335.716,334.2616,334.7922,29403.0
2022-02-09 09:40:00,366.08,366.73,365.17,366.07,31893.0,334.847,335.4416,334.0147,334.8379,31893.0
2022-02-09 09:45:00,366.29,367.2,366.21,366.66,20813.0,335.0391,335.8715,334.9659,335.3776,20813.0
2022-02-09 09:50:00,366.63,366.86,365.21,365.34,24734.0,335.3501,335.5605,334.0513,334.1702,24734.0
2022-02-09 09:55:00,365.34,366.59,365.27,365.75,14564.0,334.1702,335.3135,334.1061,334.5452,14564.0
2022-02-09 10:00:00,365.84,366.99,365.84,366.69,14761.0,334.6275,335.6794,334.6275,335.405,14761.0
2022-02-09 10:05:00,366.69,366.9,365.92,365.97,15234.0,335.405,335.5971,334.7007,334.7464,15234.0
2022-02-09 10:10:00,366.12,366.25,365.81,366.11,19007.0,334.8836,335.0025,334.6001,334.8745,19007.0
2022-02-09 10:15:00,365.96,366.55,365.67,365.9,21053.0,334.7373,335.2769,334.472,334.6824,21053.0
2022-02-09 10:20:00,365.89,366.39,365.78,365.87,11741.0,334.6733,335.1306,334.5726,334.655,11741.0
2022-02-09 10:25:00,365.85,366.62,365.81,366.48,13167.0,334.6367,335.341,334.6001,335.2129,13167.0
2022-02-09 10:30:00,366.61,367.3,366.41,367.29,15915.0,335.3318,335.963,335.1489,335.9538,15915.0
2022-02-09 10:35:00,367.24,367.24,366.62,366.86,15190.0,335.9081,335.9081,335.341,335.5605,15190.0
2022-02-09 10:40:00,366.86,367.11,366.19,366.24,22871.0,335.5605,335.7892,334.9477,334.9934,22871.0
2022-02-09 10:45:00,366.29,366.35,365.93,366.35,10488.0,335.0391,335.094,334.7098,335.094,10488.0
2022-02-09 10:50:00,366.24,366.27,365.76,366.0,18513.0,334.9934,335.0208,334.5543,334.7739,18513.0
2022-02-09 10:55:00,366.01,366.54,365.98,366.51,13504.0,334.783,335.2678,334.7556,335.2404,13504.0
2022-02-09 11:00:00,366.59,367.04,366.28,366.88,30868.0,335.3135,335.7251,335.03,335.5788,30868.0
2022-02-09 11:05:00,366.93,367.38,366.81,367.05,40705.0,335.6245,336.0361,335.5148,335.7343,40705.0
2022-02-09 11:10:00,367.26,367.46,366.67,366.86,24711.0,335.9264,336.1093,335.3867,335.5605,24711.0
2022-02-09 11:15:00,366.83,367.36,366.8,367.27,23831.0,335.5331,336.0178,335.5056,335.9355,23831.0
2022-02-09 11:20:00,367.34,367.41,367.0,367.0,13900.0,335.9995,336.0636,335.6885,335.6885,13900.0
2022-02-09 11:25:00,367.0,367.15,366.61,366.76,9596.0,335.6885,335.8258,335.3318,335.469,9596.0
2022-02-09 11:30:00,366.77,366.88,365.84,365.94,22109.0,335.4782,335.5788,334.6275,334.719,22109.0
2022-02-09 11:35:00,365.94,366.17,365.77,366.06,10584.0,334.719,334.9294,334.5635,334.8287,10584.0
2022-02-09 11:40:00,366.2,366.62,366.2,366.31,6644.0,334.9568,335.341,334.9568,335.0574,6644.0
2022-02-09 11:45:00,366.39,366.44,365.99,366.0,10485.0,335.1306,335.1763,334.7647,334.7739,10485.0
2022-02-09 11:50:00,365.81,366.4,365.71,366.24,10404.0,334.6001,335.1397,334.5086,334.9934,10404.0
2022-02-09 11:55:00,366.26,366.96,366.2,366.82,11410.0,335.0117,335.652,334.9568,335.5239,11410.0
2022-02-09 12:00:00,366.9,367.36,366.84,367.16,16471.0,335.5971,336.0178,335.5422,335.8349,16471.0
2022-02-09 12:05:00,367.18,367.21,366.57,366.8,11085.0,335.8532,335.8806,335.2952,335.5056,11085.0
2022-02-09 12:10:00,366.63,366.83,366.27,366.53,13295.0,335.3501,335.5331,335.0208,335.2586,13295.0
2022-02-09 12:15:00,366.56,366.82,366.46,366.81,10010.0,335.2861,335.5239,335.1946,335.5148,10010.0
2022-02-09 12:20:00,366.85,366.85,366.3,366.4,6497.0,335.5513,335.5513,335.0483,335.1397,6497.0
2022-02-09 12:25:00,366.38,366.61,365.71,365.71,5427.0,335.1214,335.3318,334.5086,334.5086,5427.0
2022-02-09 12:30:00,365.82,365.88,365.09,365.09,13406.0,334.6092,334.6641,333.9415,333.9415,13406.0
2022-02-09 12:35:00,365.26,365.6,365.11,365.29,9507.0,334.097,334.408,333.9598,334.1244,9507.0
2022-02-09 12:40:00,365.25,365.42,365.1,365.17,10354.0,334.0879,334.2433,333.9507,334.0147,10354.0
2022-02-09 12:45:00,365.14,365.38,365.09,365.38,10247.0,333.9872,334.2068,333.9415,334.2068,10247.0
2022-02-09 12:50:00,365.31,365.37,365.03,365.32,8282.0,334.1427,334.1976,333.8866,334.1519,8282.0
2022-02-09 12:55:00,365.35,365.59,365.17,365.34,7248.0,334.1793,334.3988,334.0147,334.1702,7248.0
2022-02-09 13:00:00,365.38,365.7,365.27,365.27,7124.0,334.2068,334.4995,334.1061,334.1061,7124.0
2022-02-09 13:05:00,365.23,365.64,365.23,365.41,4889.0,334.0696,334.4446,334.0696,334.2342,4889.0
2022-02-09 13:10:00,365.42,365.56,365.25,365.25,5421.0,334.2433,334.3714,334.0879,334.0879,5421.0
2022-02-09 13:15:00,365.32,365.35,365.12,365.18,6232.0,334.1519,334.1793,333.9689,334.0238,6232.0
2022-02-09 13:20:00,365.3,365.44,365.19,365.24,5018.0,334.1336,334.2616,334.033,334.0787,5018.0
2022-02-09 13:25:00,365.19,365.33,365.0,365.27,6144.0,334.033,334.161,333.8592,334.1061,6144.0
2022-02-09 13:30:00,365.33,365.56,365.19,365.22,8354.0,334.161,334.3714,334.033,334.0604,8354.0
2022-02-09 13:35:00,365.24,365.34,365.07,365.14,4814.0,334.0787,334.1702,333.9232,333.9872,4814.0
2022-02-09 13:40:00,365.23,365.23,364.87,365.0,6274.0,334.0696,334.0696,333.7403,333.8592,6274.0
2022-02-09 13:45:00,364.95,365.09,364.76,365.09,12479.0,333.8134,333.9415,333.6397,333.9415,12479.0
2022-02-09 13:50:00,365.08,365.17,364.68,364.84,9763.0,333.9324,334.0147,333.5665,333.7128,9763.0
2022-02-09 13:55:00,364.83,364.92,364.65,364.8,11939.0,333.7037,333.786,333.539,333.6762,11939.0
2022-02-09 14:00:00,364.83,364.85,364.64,364.73,9711.0,333.7037,333.722,333.5299,333.6122,9711.0
2022-02-09 14:05:00,364.71,364.8,364.64,364.73,6831.0,333.5939,333.6762,333.5299,333.6122,6831.0
2022-02-09 14:10:00,364.77,364.85,364.59,364.66,16008.0,333.6488,333.722,333.4842,333.5482,16008.0
2022-02-09 14:15:00,364.68,364.68,364.33,364.4,9463.0,333.5665,333.5665,333.2463,333.3104,9463.0
2022-02-09 14:20:00,364.45,364.45,364.19,364.32,6591.0,333.3561,333.3561,333.1183,333.2372,6591.0
2022-02-09 14:25:00,364.29,364.64,364.29,364.47,7901.0,333.2098,333.5299,333.2098,333.3744,7901.0
2022-02-09 14:30:00,364.5,364.77,364.32,364.77,10511.0,333.4018,333.6488,333.2372,333.6488,10511.0
2022-02-09 14:35:00,364.76,364.91,364.71,364.86,12765.0,333.6397,333.7769,333.5939,333.7311,12765.0
2022-02-09 14:40:00,364.88,364.89,364.45,364.54,9295.0,333.7494,333.7586,333.3561,333.4384,9295.0
2022-02-09 14:45:00,364.58,364.67,364.13,364.13,10898.0,333.475,333.5573,333.0634,333.0634,10898.0
2022-02-09 14:50:00,364.17,364.3,363.91,364.08,11555.0,333.1,333.2189,332.8622,333.0177,11555.0
2022-02-09 14:55:00,364.1,364.11,363.7,363.83,8729.0,333.036,333.0451,332.6701,332.789,8729.0
2022-02-09 15:00:00,363.73,363.78,363.26,363.57,28598.0,332.6975,332.7433,332.2676,332.5512,28598.0
2022-02-09 15:05:00,363.57,363.57,363.04,363.14,9446.0,332.5512,332.5512,332.0664,332.1579,9446.0
2022-02-09 15:10:00,363.17,363.56,363.09,363.42,13832.0,332.1853,332.542,332.1121,332.414,13832.0
2022-02-09 15:15:00,363.36,363.49,363.0,363.48,8718.0,332.3591,332.478,332.0298,332.4689,8718.0
2022-02-09 15:20:00,363.42,363.67,363.38,363.54,7973.0,332.414,332.6427,332.3774,332.5237,7973.0
2022-02-09 15:25:00,363.59,363.9,363.42,363.88,18548.0,332.5695,332.853,332.414,332.8347,18548.0
2022-02-09 15:30:00,363.9,364.17,363.69,364.13,26445.0,332.853,333.1,332.6609,333.0634,26445.0
2022-02-09 15:35:00,364.13,364.6,364.12,364.36,19790.0,333.0634,333.4933,333.0543,333.2738,19790.0
2022-02-09 15:40:00,364.35,364.39,363.7,363.9,17677.0,333.2646,333.3012,332.6701,332.853,17677.0
2022-02-09 15:45:00,363.93,364.38,363.81,364.38,16571.0,332.8805,333.2921,332.7707,333.2921,16571.0
2022-02-09 15:50:00,364.4,364.78,364.16,364.4,39696.0,333.3104,333.658,333.0908,333.3104,39696.0
2022-02-09 15:55:00,364.44,364.59,364.02,364.49,126756.0,333.347,333.4842,332.9628,333.3927,126756.0
2022-02-10 09:30:00,358.84,359.57,355.7,356.71,124469.0,328.2247,328.8925,325.3526,326.2765,124469.0
2022-02-10 09:35:00,356.55,357.6,355.17,357.15,53800.0,326.1301,327.0905,324.8679,326.6789,53800.0
2022-02-10 09:40:00,357.31,358.36,356.93,357.77,34028.0,326.8253,327.7857,326.4777,327.246,34028.0
2022-02-10 09:45:00,358.0,358.13,357.07,358.13,20454.0,327.4564,327.5753,326.6057,327.5753,20454.0
2022-02-10 09:50:00,358.14,360.55,357.75,360.25,45627.0,327.5845,329.7888,327.2277,329.5144,45627.0
2022-02-10 09:55:00,360.1,360.43,359.2,359.72,22541.0,329.3772,329.6791,328.554,329.0297,22541.0
2022-02-10 10:00:00,359.78,360.73,359.71,360.33,19087.0,329.0845,329.9535,329.0205,329.5876,19087.0
2022-02-10 10:05:00,360.38,360.38,359.5,360.1,30841.0,329.6333,329.6333,328.8284,329.3772,30841.0
2022-02-10 10:10:00,360.12,360.12,358.55,358.97,27934.0,329.3955,329.3955,327.9595,328.3436,27934.0
2022-02-10 10:15:00,359.0,359.64,358.61,359.45,15727.0,328.3711,328.9565,328.0144,328.7827,15727.0
2022-02-10 10:20:00,359.36,359.67,358.78,359.6,12189.0,328.7004,328.9839,328.1699,328.9199,12189.0
2022-02-10 10:25:00,359.58,360.27,359.5,360.02,12956.0,328.9016,329.5327,328.8284,329.3041,12956.0
2022-02-10 10:30:00,360.03,360.95,359.78,360.67,20314.0,329.3132,330.1547,329.0845,329.8986,20314.0
2022-02-10 10:35:00,360.61,361.85,360.3,361.84,19297.0,329.8437,330.9779,329.5602,330.9688,19297.0
2022-02-10 10:40:00,362.02,362.52,361.61,361.86,21198.0,331.1334,331.5908,330.7584,330.9871,21198.0
2022-02-10 10:45:00,361.81,362.41,361.58,362.41,15347.0,330.9413,331.4902,330.731,331.4902,15347.0
2022-02-10 10:50:00,362.44,362.44,360.65,361.02,26959.0,331.5176,331.5176,329.8803,330.2187,26959.0
2022-02-10 10:55:00,361.04,361.04,359.83,360.72,16934.0,330.237,330.237,329.1303,329.9443,16934.0
2022-02-10 11:00:00,360.71,361.72,360.31,361.17,18333.0,329.9352,330.859,329.5693,330.3559,18333.0
2022-02-10 11:05:00,361.07,361.84,360.73,361.78,13123.0,330.2645,330.9688,329.9535,330.9139,13123.0
2022-02-10 11:10:00,361.84,361.87,361.23,361.46,35892.0,330.9688,330.9962,330.4108,330.6212,35892.0
2022-02-10 11:15:00,361.46,362.26,361.45,361.96,27030.0,330.6212,331.353,330.6121,331.0785,27030.0
2022-02-10 11:20:00,361.89,362.1,361.4,361.74,19326.0,331.0145,331.2066,330.5663,330.8773,19326.0
2022-02-10 11:25:00,361.73,361.73,360.95,361.49,26085.0,330.8682,330.8682,330.1547,330.6486,26085.0
2022-02-10 11:30:00,361.59,361.91,360.73,360.76,14594.0,330.7401,331.0328,329.9535,329.9809,14594.0
2022-02-10 11:35:00,360.77,361.31,360.01,360.13,17434.0,329.9901,330.484,329.2949,329.4047,17434.0
2022-02-10 11:40:00,360.07,360.6,360.07,360.6,13486.0,329.3498,329.8346,329.3498,329.8346,13486.0
2022-02-10 11:45:00,360.6,361.41,360.54,361.27,16723.0,329.8346,330.5755,329.7797,330.4474,16723.0
2022-02-10 11:50:00,361.22,361.38,360.68,360.68,10824.0,330.4017,330.548,329.9078,329.9078,10824.0
2022-02-10 11:55:00,360.75,361.44,360.74,361.44,14800.0,329.9718,330.6029,329.9626,330.6029,14800.0
2022-02-10 12:00:00,361.43,361.55,361.05,361.15,10698.0,330.5938,330.7035,330.2462,330.3377,10698.0
2022-02-10 12:05:00,361.35,361.75,361.13,361.58,8903.0,330.5206,330.8865,330.3194,330.731,8903.0
2022-02-10 12:10:00,361.65,362.05,361.48,361.8,14345.0,330.795,331.1609,330.6395,330.9322,14345.0
2022-02-10 12:15:00,361.59,361.91,361.3,361.58,15072.0,330.7401,331.0328,330.4749,330.731,15072.0
2022-02-10 12:20:00,361.46,362.5,361.46,362.18,11062.0,330.6212,331.5725,330.6212,331.2798,11062.0
2022-02-10 12:25:00,362.17,362.55,362.1,362.55,13786.0,331.2706,331.6182,331.2066,331.6182,13786.0
2022-02-10 12:30:00,362.55,363.0,362.1,362.1,6781.0,331.6182,332.0298,331.2066,331.2066,6781.0
2022-02-10 12:35:00,362.15,362.51,362.14,362.22,9512.0,331.2523,331.5816,331.2432,331.3164,9512.0
2022-02-10 12:40:00,362.24,362.52,361.78,361.85,15158.0,331.3347,331.5908,330.9139,330.9779,15158.0
2022-02-10 12:45:00,361.76,361.78,359.41,359.87,20580.0,330.8956,330.9139,328.7461,329.1669,20580.0
2022-02-10 12:50:00,359.86,359.87,359.04,359.57,17384.0,329.1577,329.1669,328.4077,328.8925,17384.0
2022-02-10 12:55:00,359.53,359.59,358.88,358.91,30623.0,328.8559,328.9107,328.2613,328.2888,30623.0
2022-02-10 13:00:00,358.88,359.24,358.32,358.77,26704.0,328.2613,328.5906,327.7491,328.1607,26704.0
2022-02-10 13:05:00,358.91,359.41,358.77,359.19,14899.0,328.2888,328.7461,328.1607,328.5449,14899.0
2022-02-10 13:10:00,359.27,359.55,358.38,358.6,13047.0,328.6181,328.8742,327.804,328.0052,13047.0
2022-02-10 13:15:00,358.42,358.42,357.14,357.51,27861.0,327.8406,327.8406,326.6698,327.0082,27861.0
2022-02-10 13:20:00,357.58,357.72,357.15,357.47,12347.0,327.0722,327.2003,326.6789,326.9716,12347.0
2022-02-10 13:25:00,357.59,357.59,356.69,356.9,25972.0,327.0814,327.0814,326.2582,326.4503,25972.0
2022-02-10 13:30:00,356.77,357.31,356.54,356.72,18404.0,326.3313,326.8253,326.121,326.2856,18404.0
2022-02-10 13:35:00,356.7,356.77,355.61,356.56,33636.0,326.2673,326.3313,325.2703,326.1393,33636.0
2022-02-10 13:40:00,356.45,357.15,356.32,356.82,18973.0,326.0386,326.6789,325.9197,326.3771,18973.0
2022-02-10 13:45:00,356.81,357.0,356.18,356.6,18595.0,326.3679,326.5417,325.7917,326.1758,18595.0
2022-02-10 13:50:00,356.66,356.94,356.37,356.5,9621.0,326.2307,326.4868,325.9655,326.0844,9621.0
2022-02-10 13:55:00,356.52,357.04,356.26,357.04,21408.0,326.1027,326.5783,325.8649,326.5783,21408.0
2022-02-10 14:00:00,357.26,357.35,356.36,356.43,14663.0,326.7795,326.8619,325.9563,326.0204,14663.0
2022-02-10 14:05:00,356.4,356.52,355.94,356.43,11870.0,325.9929,326.1027,325.5722,326.0204,11870.0
2022-02-10 14:10:00,356.47,356.54,356.04,356.5,15866.0,326.0569,326.121,325.6636,326.0844,15866.0
2022-02-10 14:15:00,356.47,356.53,355.65,355.81,16910.0,326.0569,326.1118,325.3069,325.4532,16910.0
2022-02-10 14:20:00,355.83,356.54,355.76,356.4,14398.0,325.4715,326.121,325.4075,325.9929,14398.0
2022-02-10 14:25:00,356.42,357.07,356.39,356.75,11102.0,326.0112,326.6057,325.9838,326.3131,11102.0
2022-02-10 14:30:00,356.86,357.18,356.44,356.56,12420.0,326.4137,326.7064,326.0295,326.1393,12420.0
2022-02-10 14:35:00,356.71,357.28,356.56,356.98,14068.0,326.2765,326.7978,326.1393,326.5234,14068.0
2022-02-10 14:40:00,356.97,357.0,356.07,356.4,46426.0,326.5143,326.5417,325.6911,325.9929,46426.0
2022-02-10 14:45:00,356.47,357.11,355.94,356.01,18634.0,326.0569,326.6423,325.5722,325.6362,18634.0
2022-02-10 14:50:00,356.07,356.23,354.76,354.98,59080.0,325.6911,325.8374,324.4928,324.6941,59080.0
2022-02-10 14:55:00,355.07,355.38,354.62,355.0,30861.0,324.7764,325.0599,324.3648,324.7124,30861.0
2022-02-10 15:00:00,355.0,355.37,354.32,355.24,29141.0,324.7124,325.0508,324.0904,324.9319,29141.0
2022-02-10 15:05:00,355.14,355.15,354.04,354.5,77783.0,324.8404,324.8496,323.8343,324.255,77783.0
2022-02-10 15:10:00,354.51,355.08,354.49,354.79,45909.0,324.2642,324.7855,324.2459,324.5203,45909.0
2022-02-10 15:15:00,354.72,355.43,354.47,354.61,22568.0,324.4562,325.1057,324.2276,324.3556,22568.0
2022-02-10 15:20:00,354.73,354.86,354.05,354.59,31437.0,324.4654,324.5843,323.8434,324.3373,31437.0
2022-02-10 15:25:00,354.48,355.17,354.44,354.72,33555.0,324.2367,324.8679,324.2001,324.4562,33555.0
2022-02-10 15:30:00,354.66,354.66,353.77,353.79,35299.0,324.4014,324.4014,323.5873,323.6056,35299.0
2022-02-10 15:35:00,353.91,354.62,353.78,354.23,30280.0,323.7154,324.3648,323.5964,324.008,30280.0
2022-02-10 15:40:00,354.28,354.43,353.54,353.68,32061.0,324.0538,324.191,323.3769,323.505,32061.0
2022-02-10 15:45:00,353.73,353.76,352.89,353.18,56692.0,323.5507,323.5781,322.7824,323.0476,56692.0
2022-02-10 15:50:00,353.16,354.31,352.87,354.16,64099.0,323.0293,324.0812,322.7641,323.944,64099.0
2022-02-10 15:55:00,354.3,355.51,354.3,355.08,191895.0,324.0721,325.1788,324.0721,324.7855,191895.0
2022-02-11 09:30:00,354.69,356.35,354.0,354.62,53051.0,324.4288,325.9472,323.7977,324.3648,53051.0
2022-02-11 09:35:00,354.6,355.79,354.14,354.8,18581.0,324.3465,325.435,323.9257,324.5294,18581.0
2022-02-11 09:40:00,355.34,355.97,354.63,355.81,14463.0,325.0233,325.5996,324.3739,325.4532,14463.0
2022-02-11 09:45:00,355.92,357.27,355.67,356.26,25677.0,325.5539,326.7887,325.3252,325.8649,25677.0
2022-02-11 09:50:00,356.25,357.34,355.91,356.8,18183.0,325.8557,326.8527,325.5447,326.3588,18183.0
2022-02-11 09:55:00,356.67,357.09,355.6,355.75,15229.0,326.2399,326.624,325.2612,325.3984,15229.0
2022-02-11 10:00:00,355.75,356.51,355.72,356.38,20645.0,325.3984,326.0935,325.3709,325.9746,20645.0
2022-02-11 10:05:00,356.37,356.84,356.05,356.05,10972.0,325.9655,326.3954,325.6728,325.6728,10972.0
2022-02-11 10:10:00,356.06,356.09,354.54,355.18,18161.0,325.6819,325.7094,324.2916,324.877,18161.0
2022-02-11 10:15:00,355.0,355.81,354.98,355.78,10019.0,324.7124,325.4532,324.6941,325.4258,10019.0
2022-02-11 10:20:00,355.74,356.57,355.71,356.5,14079.0,325.3892,326.1484,325.3618,326.0844,14079.0
2022-02-11 10:25:00,356.52,357.12,356.31,356.52,15500.0,326.1027,326.6515,325.9106,326.1027,15500.0
2022-02-11 10:30:00,356.65,356.76,355.9,355.95,16605.0,326.2216,326.3222,325.5356,325.5813,16605.0
2022-02-11 10:35:00,355.86,356.45,355.56,356.44,17632.0,325.499,326.0386,325.2246,326.0295,17632.0
2022-02-11 10:40:00,356.5,356.53,356.12,356.31,10815.0,326.0844,326.1118,325.7368,325.9106,10815.0
2022-02-11 10:45:00,356.29,356.6,355.83,356.02,15006.0,325.8923,326.1758,325.4715,325.6453,15006.0
2022-02-11 10:50:00,356.1,356.1,354.97,355.54,10420.0,325.7185,325.7185,324.6849,325.2063,10420.0
2022-02-11 10:55:00,355.68,355.71,354.85,355.14,14449.0,325.3343,325.3618,324.5752,324.8404,14449.0
2022-02-11 11:00:00,355.05,356.57,354.9,356.57,14629.0,324.7581,326.1484,324.6209,326.1484,14629.0
2022-02-11 11:05:00,356.5,356.83,355.41,355.59,18056.0,326.0844,326.3862,325.0874,325.252,18056.0
2022-02-11 11:10:00,355.41,355.71,355.08,355.58,8944.0,325.0874,325.3618,324.7855,325.2429,8944.0
2022-02-11 11:15:00,355.55,355.64,354.93,355.06,11690.0,325.2154,325.2978,324.6483,324.7672,11690.0
2022-02-11 11:20:00,355.15,355.38,354.76,354.95,14297.0,324.8496,325.0599,324.4928,324.6666,14297.0
2022-02-11 11:25:00,354.91,355.32,354.61,354.71,18040.0,324.63,325.0051,324.3556,324.4471,18040.0
2022-02-11 11:30:00,354.8,355.17,354.76,354.82,10009.0,324.5294,324.8679,324.4928,324.5477,10009.0
2022-02-11 11:35:00,354.78,354.9,354.15,354.32,11980.0,324.5111,324.6209,323.9349,324.0904,11980.0
2022-02-11 11:40:00,354.4,354.46,354.0,354.23,8798.0,324.1635,324.2184,323.7977,324.008,8798.0
2022-02-11 11:45:00,354.35,354.91,354.25,354.76,5935.0,324.1178,324.63,324.0263,324.4928,5935.0
2022-02-11 11:50:00,354.63,355.26,354.61,355.15,7227.0,324.3739,324.9502,324.3556,324.8496,7227.0
2022-02-11 11:55:00,355.22,355.41,354.92,355.25,12126.0,324.9136,325.0874,324.6392,324.941,12126.0
2022-02-11 12:00:00,355.2,355.5,355.1,355.3,6975.0,324.8953,325.1697,324.8038,324.9868,6975.0
2022-02-11 12:05:00,355.27,355.34,354.75,354.96,8406.0,324.9593,325.0233,324.4837,324.6758,8406.0
2022-02-11 12:10:00,354.94,355.74,354.85,355.34,8865.0,324.6575,325.3892,324.5752,325.0233,8865.0
2022-02-11 12:15:00,355.4,355.48,354.82,354.98,10444.0,325.0782,325.1514,324.5477,324.6941,10444.0
2022-02-11 12:20:00,355.06,355.18,354.63,355.04,11767.0,324.7672,324.877,324.3739,324.7489,11767.0
2022-02-11 12:25:00,354.99,355.54,354.84,355.31,8515.0,324.7032,325.2063,324.566,324.9959,8515.0
2022-02-11 12:30:00,355.3,355.78,355.14,355.63,9207.0,324.9868,325.4258,324.8404,325.2886,9207.0
2022-02-11 12:35:00,355.62,355.78,355.41,355.41,6461.0,325.2795,325.4258,325.0874,325.0874,6461.0
2022-02-11 12:40:00,355.3,355.57,355.17,355.38,4491.0,324.9868,325.2337,324.8679,325.0599,4491.0
2022-02-11 12:45:00,355.3,355.31,354.91,355.07,8475.0,324.9868,324.9959,324.63,324.7764,8475.0
2022-02-11 12:50:00,355.06,355.15,354.4,354.49,6156.0,324.7672,324.8496,324.1635,324.2459,6156.0
2022-02-11 12:55:00,354.47,354.91,354.46,354.78,7210.0,324.2276,324.63,324.2184,324.5111,7210.0
2022-02-11 13:00:00,354.81,355.0,354.36,354.41,7871.0,324.5386,324.7124,324.127,324.1727,7871.0
2022-02-11 13:05:00,354.44,355.46,354.39,355.23,10565.0,324.2001,325.1331,324.1544,324.9227,10565.0
2022-02-11 13:10:00,355.27,355.27,354.84,354.89,5377.0,324.9593,324.9593,324.566,324.6117,5377.0
2022-02-11 13:15:00,354.86,355.14,354.73,354.9,6862.0,324.5843,324.8404,324.4654,324.6209,6862.0
2022-02-11 13:20:00,354.84,354.97,354.56,354.69,5608.0,324.566,324.6849,324.3099,324.4288,5608.0
2022-02-11 13:25:00,354.65,354.65,353.74,353.78,9772.0,324.3922,324.3922,323.5599,323.5964,9772.0
2022-02-11 13:30:00,353.78,353.83,352.41,352.44,21664.0,323.5964,323.6422,322.3433,322.3708,21664.0
2022-02-11 13:35:00,352.3,352.46,350.7,350.7,28154.0,322.2427,322.3891,320.7792,320.7792,28154.0
2022-02-11 13:40:00,350.92,351.34,350.61,350.9,18839.0,320.9805,321.3646,320.6969,320.9622,18839.0
2022-02-11 13:45:00,350.66,351.21,349.95,350.74,42288.0,320.7426,321.2457,320.0932,320.8158,42288.0
2022-02-11 13:50:00,350.76,351.49,350.24,351.07,24522.0,320.8341,321.5018,320.3585,321.1177,24522.0
2022-02-11 13:55:00,350.95,351.01,350.12,350.19,12766.0,321.0079,321.0628,320.2487,320.3127,12766.0
2022-02-11 14:00:00,350.23,350.81,349.69,350.38,23373.0,320.3493,320.8798,319.8554,320.4865,23373.0
2022-02-11 14:05:00,350.36,351.16,349.41,350.6,29758.0,320.4682,321.2,319.5993,320.6878,29758.0
2022-02-11 14:10:00,350.62,351.55,350.32,351.41,32653.0,320.706,321.5567,320.4316,321.4286,32653.0
2022-02-11 14:15:00,351.32,352.89,351.32,352.22,33849.0,321.3463,322.7824,321.3463,322.1695,33849.0
2022-02-11 14:20:00,352.08,352.51,351.68,351.83,20788.0,322.0415,322.4348,321.6756,321.8128,20788.0
2022-02-11 14:25:00,351.59,351.75,350.64,350.64,21446.0,321.5933,321.7396,320.7243,320.7243,21446.0
2022-02-11 14:30:00,350.73,352.28,350.63,351.76,15822.0,320.8067,322.2244,320.7152,321.7488,15822.0
2022-02-11 14:35:00,351.79,351.79,351.19,351.27,16747.0,321.7762,321.7762,321.2274,321.3006,16747.0
2022-02-11 14:40:00,351.29,351.29,350.37,350.52,20775.0,321.3189,321.3189,320.4774,320.6146,20775.0
2022-02-11 14:45:00,350.4,350.57,349.76,350.27,15964.0,320.5048,320.6603,319.9194,320.3859,15964.0
2022-02-11 14:50:00,350.09,350.1,349.25,349.42,16377.0,320.2213,320.2304,319.4529,319.6084,16377.0
2022-02-11 14:55:00,349.56,350.51,349.48,350.35,18530.0,319.7365,320.6054,319.6633,320.4591,18530.0
2022-02-11 15:00:00,350.39,351.8,350.33,351.57,29707.0,320.4957,321.7854,320.4408,321.575,29707.0
2022-02-11 15:05:00,351.26,351.45,350.54,350.68,19655.0,321.2914,321.4652,320.6329,320.7609,19655.0
2022-02-11 15:10:00,350.68,350.84,350.18,350.42,17865.0,320.7609,320.9073,320.3036,320.5231,17865.0
2022-02-11 15:15:00,350.55,351.4,349.79,349.99,24867.0,320.642,321.4195,319.9469,320.1298,24867.0
2022-02-11 15:20:00,350.0,350.35,349.51,349.6,34479.0,320.1389,320.4591,319.6907,319.7731,34479.0
2022-02-11 15:25:00,349.68,350.6,349.6,350.56,28162.0,319.8462,320.6878,319.7731,320.6512,28162.0
2022-02-11 15:30:00,350.51,350.69,349.59,350.46,20266.0,320.6054,320.7701,319.7639,320.5597,20266.0
2022-02-11 15:35:00,350.52,350.67,349.58,349.59,25046.0,320.6146,320.7518,319.7548,319.7639,25046.0
2022-02-11 15:40:00,349.54,349.76,348.56,349.32,28568.0,319.7182,319.9194,318.8218,319.517,28568.0
2022-02-11 15:45:00,349.4,351.1,349.32,350.97,45050.0,319.5901,321.1451,319.517,321.0262,45050.0
2022-02-11 15:50:00,351.43,351.43,350.1,350.18,41352.0,321.4469,321.4469,320.2304,320.3036,41352.0
2022-02-11 15:55:00,350.3,351.39,350.06,350.29,160420.0,320.4133,321.4104,320.1938,320.4042,160420.0
2022-02-14 09:30:00,348.0,350.23,347.19,348.91,96627.0,318.3096,320.3493,317.5687,319.1419,96627.0
2022-02-14 09:35:00,348.79,349.95,348.44,349.58,37850.0,319.0322,320.0932,318.712,319.7548,37850.0
2022-02-14 09:40:00,349.59,350.86,349.34,349.46,26154.0,319.7639,320.9256,319.5353,319.645,26154.0
2022-02-14 09:45:00,349.45,349.85,348.12,349.85,45698.0,319.6359,320.0017,318.4193,320.0017,45698.0
2022-02-14 09:50:00,349.7,349.97,349.49,349.61,19065.0,319.8645,320.1115,319.6725,319.7822,19065.0
2022-02-14 09:55:00,349.71,349.71,349.0,349.16,44874.0,319.8737,319.8737,319.2243,319.3706,44874.0
2022-02-14 10:00:00,349.19,349.19,347.47,347.63,60310.0,319.398,319.398,317.8248,317.9711,60310.0
2022-02-14 10:05:00,347.77,348.21,347.67,348.13,26922.0,318.0992,318.5017,318.0077,318.4285,26922.0
2022-02-14 10:10:00,348.01,349.33,348.01,348.08,22297.0,318.3187,319.5261,318.3187,318.3828,22297.0
2022-02-14 10:15:00,347.94,348.05,346.83,347.7,22372.0,318.2547,318.3553,317.2394,318.0352,22372.0
2022-02-14 10:20:00,347.72,348.83,347.6,348.66,10462.0,318.0535,319.0688,317.9437,318.9133,10462.0
2022-02-14 10:25:00,348.75,348.75,347.82,348.57,13531.0,318.9956,318.9956,318.1449,318.8309,13531.0
2022-02-14 10:30:00,348.44,348.94,347.68,347.94,24364.0,318.712,319.1694,318.0169,318.2547,24364.0
2022-02-14 10:35:00,347.83,348.52,347.62,348.52,14909.0,318.1541,318.7852,317.962,318.7852,14909.0
2022-02-14 10:40:00,348.48,349.02,348.32,348.32,11801.0,318.7486,319.2426,318.6023,318.6023,11801.0
2022-02-14 10:45:00,348.27,348.6,348.0,348.51,12322.0,318.5565,318.8584,318.3096,318.7761,12322.0
2022-02-14 10:50:00,348.63,348.69,347.86,348.12,18447.0,318.8858,318.9407,318.1815,318.4193,18447.0
2022-02-14 10:55:00,348.15,348.43,347.6,347.84,22650.0,318.4468,318.7029,317.9437,318.1632,22650.0
2022-02-14 11:00:00,347.85,348.98,347.85,348.91,16605.0,318.1724,319.206,318.1724,319.1419,16605.0
2022-02-14 11:05:00,348.93,348.93,347.98,348.09,13837.0,319.1602,319.1602,318.2913,318.3919,13837.0
2022-02-14 11:10:00,348.01,348.27,347.64,347.79,14044.0,318.3187,318.5565,317.9803,318.1175,14044.0
2022-02-14 11:15:00,347.87,349.37,347.77,349.34,19111.0,318.1907,319.5627,318.0992,319.5353,19111.0
2022-02-14 11:20:00,349.25,349.59,348.65,349.33,13250.0,319.4529,319.7639,318.9041,319.5261,13250.0
2022-02-14 11:25:00,349.34,349.75,349.22,349.39,11052.0,319.5353,319.9103,319.4255,319.581,11052.0
2022-02-14 11:30:00,349.4,349.89,348.86,349.89,19127.0,319.5901,320.0383,319.0962,320.0383,19127.0
2022-02-14 11:35:00,349.54,350.19,349.32,350.08,20216.0,319.7182,320.3127,319.517,320.2121,20216.0
2022-02-14 11:40:00,350.23,350.36,349.8,349.8,15325.0,320.3493,320.4682,319.956,319.956,15325.0
2022-02-14 11:45:00,349.71,350.59,349.71,350.57,15097.0,319.8737,320.6786,319.8737,320.6603,15097.0
2022-02-14 11:50:00,350.74,350.79,349.58,349.58,11065.0,320.8158,320.8615,319.7548,319.7548,11065.0
2022-02-14 11:55:00,349.57,350.34,349.53,350.31,12560.0,319.7456,320.4499,319.709,320.4225,12560.0
2022-02-14 12:00:00,350.31,350.69,350.02,350.08,10635.0,320.4225,320.7701,320.1572,320.2121,10635.0
2022-02-14 12:05:00,350.16,350.31,349.74,349.92,13573.0,320.2853,320.4225,319.9011,320.0658,13573.0
2022-02-14 12:10:00,349.92,350.71,349.85,350.65,38010.0,320.0658,320.7884,320.0017,320.7335,38010.0
2022-02-14 12:15:00,350.74,351.17,350.65,351.15,11542.0,320.8158,321.2091,320.7335,321.1908,11542.0
2022-02-14 12:20:00,351.11,351.59,351.1,351.39,10037.0,321.1542,321.5933,321.1451,321.4104,10037.0
2022-02-14 12:25:00,351.36,352.25,351.28,352.21,15860.0,321.3829,322.197,321.3097,322.1604,15860.0
2022-02-14 12:30:00,352.25,352.43,351.85,352.07,23080.0,322.197,322.3616,321.8311,322.0323,23080.0
2022-02-14 12:35:00,352.11,352.17,351.61,351.83,9371.0,322.0689,322.1238,321.6116,321.8128,9371.0
2022-02-14 12:40:00,351.89,352.47,351.89,352.27,5746.0,321.8677,322.3982,321.8677,322.2153,5746.0
2022-02-14 12:45:00,352.19,352.73,352.04,352.69,10392.0,322.1421,322.636,322.0049,322.5994,10392.0
2022-02-14 12:50:00,352.57,352.72,352.3,352.72,8536.0,322.4897,322.6269,322.2427,322.6269,8536.0
2022-02-14 12:55:00,352.79,352.79,352.17,352.68,9382.0,322.6909,322.6909,322.1238,322.5903,9382.0
2022-02-14 13:00:00,352.71,352.76,352.18,352.46,10502.0,322.6177,322.6635,322.133,322.3891,10502.0
2022-02-14 13:05:00,352.64,352.91,352.32,352.32,9569.0,322.5537,322.8007,322.261,322.261,9569.0
2022-02-14 13:10:00,352.4,352.68,352.26,352.36,23097.0,322.3342,322.5903,322.2061,322.2976,23097.0
2022-02-14 13:15:00,352.4,352.89,352.38,352.8,9259.0,322.3342,322.7824,322.3159,322.7001,9259.0
2022-02-14 13:20:00,352.83,352.91,351.55,351.76,14311.0,322.7275,322.8007,321.5567,321.7488,14311.0
2022-02-14 13:25:00,351.69,351.84,351.38,351.38,12352.0,321.6848,321.822,321.4012,321.4012,12352.0
2022-02-14 13:30:00,351.3,351.47,350.82,351.21,15399.0,321.328,321.4835,320.889,321.2457,15399.0
2022-02-14 13:35:00,351.14,351.44,350.87,351.19,15916.0,321.1817,321.4561,320.9347,321.2274,15916.0
2022-02-14 13:40:00,351.21,351.35,350.63,350.95,17122.0,321.2457,321.3738,320.7152,321.0079,17122.0
2022-02-14 13:45:00,350.73,350.82,349.82,350.14,20752.0,320.8067,320.889,319.9743,320.267,20752.0
2022-02-14 13:50:00,350.1,350.44,349.58,349.91,97937.0,320.2304,320.5414,319.7548,320.0566,97937.0
2022-02-14 13:55:00,350.0,350.41,349.69,349.94,40001.0,320.1389,320.514,319.8554,320.0841,40001.0
2022-02-14 14:00:00,349.96,350.21,349.57,349.79,19163.0,320.1024,320.331,319.7456,319.9469,19163.0
2022-02-14 14:05:00,349.61,349.85,348.96,349.3,26165.0,319.7822,320.0017,319.1877,319.4987,26165.0
2022-02-14 14:10:00,349.42,349.73,349.13,349.58,14271.0,319.6084,319.892,319.3432,319.7548,14271.0
2022-02-14 14:15:00,349.57,349.6,349.13,349.44,12034.0,319.7456,319.7731,319.3432,319.6267,12034.0
2022-02-14 14:20:00,349.52,349.97,349.44,349.44,20402.0,319.6999,320.1115,319.6267,319.6267,20402.0
2022-02-14 14:25:00,349.61,351.33,349.17,350.69,22294.0,319.7822,321.3555,319.3798,320.7701,22294.0
2022-02-14 14:30:00,350.46,350.94,349.81,350.94,15663.0,320.5597,320.9987,319.9652,320.9987,15663.0
2022-02-14 14:35:00,350.82,351.14,350.4,350.69,15629.0,320.889,321.1817,320.5048,320.7701,15629.0
2022-02-14 14:40:00,350.66,351.25,350.37,350.74,10129.0,320.7426,321.2823,320.4774,320.8158,10129.0
2022-02-14 14:45:00,350.53,350.97,350.12,350.47,9975.0,320.6237,321.0262,320.2487,320.5688,9975.0
2022-02-14 14:50:00,350.54,351.76,350.46,350.99,13368.0,320.6329,321.7488,320.5597,321.0445,13368.0
2022-02-14 14:55:00,351.03,351.2,350.62,351.0,16388.0,321.0811,321.2366,320.706,321.0536,16388.0
2022-02-14 15:00:00,351.01,351.42,350.82,351.16,13839.0,321.0628,321.4378,320.889,321.2,13839.0
2022-02-14 15:05:00,351.07,351.46,350.32,351.4,13789.0,321.1177,321.4744,320.4316,321.4195,13789.0
2022-02-14 15:10:00,351.31,351.83,350.8,351.74,15839.0,321.3372,321.8128,320.8707,321.7305,15839.0
2022-02-14 15:15:00,351.81,351.81,350.88,350.88,15330.0,321.7945,321.7945,320.9439,320.9439,15330.0
2022-02-14 15:20:00,350.82,352.03,350.46,351.71,18435.0,320.889,321.9957,320.5597,321.703,18435.0
2022-02-14 15:25:00,351.7,351.72,351.07,351.14,29150.0,321.6939,321.7122,321.1177,321.1817,29150.0
2022-02-14 15:30:00,351.06,352.4,351.06,352.35,19900.0,321.1085,322.3342,321.1085,322.2884,19900.0
2022-02-14 15:35:00,352.35,352.5,352.08,352.16,23601.0,322.2884,322.4256,322.0415,322.1147,23601.0
2022-02-14 15:40:00,352.2,352.31,351.61,352.29,21708.0,322.1512,322.2519,321.6116,322.2336,21708.0
2022-02-14 15:45:00,352.25,352.66,351.37,352.42,34016.0,322.197,322.572,321.3921,322.3525,34016.0
2022-02-14 15:50:00,352.18,352.23,351.35,352.05,51236.0,322.133,322.1787,321.3738,322.014,51236.0
2022-02-14 15:55:00,352.11,352.65,351.42,351.47,116629.0,322.0689,322.5629,321.4378,321.4835,116629.0
2022-02-15 09:30:00,355.56,356.66,354.63,356.36,82902.0,325.2246,326.2307,324.3739,325.9563,82902.0
2022-02-15 09:35:00,356.66,357.42,355.3,355.53,18479.0,326.2307,326.9259,324.9868,325.1971,18479.0
2022-02-15 09:40:00,355.54,356.34,355.52,356.03,42349.0,325.2063,325.938,325.188,325.6545,42349.0
2022-02-15 09:45:00,356.17,356.69,355.67,355.67,19325.0,325.7825,326.2582,325.3252,325.3252,19325.0
2022-02-15 09:50:00,355.74,356.2,354.77,356.2,11881.0,325.3892,325.81,324.502,325.81,11881.0
2022-02-15 09:55:00,356.36,356.36,355.18,355.55,24426.0,325.9563,325.9563,324.877,325.2154,24426.0
2022-02-15 10:00:00,355.57,355.66,354.47,354.67,20475.0,325.2337,325.316,324.2276,324.4105,20475.0
2022-02-15 10:05:00,354.66,354.69,354.14,354.27,7669.0,324.4014,324.4288,323.9257,324.0446,7669.0
2022-02-15 10:10:00,354.09,354.54,353.66,353.9,14943.0,323.88,324.2916,323.4867,323.7062,14943.0
2022-02-15 10:15:00,353.9,354.15,353.73,353.85,25954.0,323.7062,323.9349,323.5507,323.6605,25954.0
2022-02-15 10:20:00,353.79,354.05,353.5,353.73,20021.0,323.6056,323.8434,323.3403,323.5507,20021.0
2022-02-15 10:25:00,353.62,354.25,353.26,354.02,32190.0,323.4501,324.0263,323.1208,323.816,32190.0
2022-02-15 10:30:00,354.01,354.06,353.29,353.36,18113.0,323.8068,323.8526,323.1482,323.2123,18113.0
2022-02-15 10:35:00,353.44,354.01,353.14,353.87,8408.0,323.2855,323.8068,323.011,323.6788,8408.0
2022-02-15 10:40:00,354.03,354.48,353.76,354.19,27370.0,323.8251,324.2367,323.5781,323.9715,27370.0
2022-02-15 10:45:00,354.23,355.44,354.21,355.33,16742.0,324.008,325.1148,323.9898,325.0142,16742.0
2022-02-15 10:50:00,355.32,355.55,354.57,354.57,17040.0,325.0051,325.2154,324.319,324.319,17040.0
2022-02-15 10:55:00,354.69,354.82,354.27,354.5,17825.0,324.4288,324.5477,324.0446,324.255,17825.0
2022-02-15 11:00:00,354.55,354.92,354.39,354.64,13157.0,324.3007,324.6392,324.1544,324.3831,13157.0
2022-02-15 11:05:00,354.63,354.8,354.12,354.75,14217.0,324.3739,324.5294,323.9074,324.4837,14217.0
2022-02-15 11:10:00,354.69,354.69,353.97,354.1,14731.0,324.4288,324.4288,323.7702,323.8891,14731.0
2022-02-15 11:15:00,354.12,354.12,353.64,353.75,18433.0,323.9074,323.9074,323.4684,323.569,18433.0
2022-02-15 11:20:00,353.79,354.0,353.62,353.73,11850.0,323.6056,323.7977,323.4501,323.5507,11850.0
2022-02-15 11:25:00,353.6,353.6,353.2,353.27,10258.0,323.4318,323.4318,323.0659,323.13,10258.0
2022-02-15 11:30:00,353.49,353.99,353.47,353.99,11307.0,323.3312,323.7885,323.3129,323.7885,11307.0
2022-02-15 11:35:00,354.05,354.35,353.92,354.19,13622.0,323.8434,324.1178,323.7245,323.9715,13622.0
2022-02-15 11:40:00,354.17,354.45,354.17,354.19,15189.0,323.9532,324.2093,323.9532,323.9715,15189.0
2022-02-15 11:45:00,354.3,354.47,354.13,354.16,15231.0,324.0721,324.2276,323.9166,323.944,15231.0
2022-02-15 11:50:00,354.24,354.33,353.97,354.28,9815.0,324.0172,324.0995,323.7702,324.0538,9815.0
2022-02-15 11:55:00,354.35,354.61,354.22,354.51,12654.0,324.1178,324.3556,323.9989,324.2642,12654.0
2022-02-15 12:00:00,354.51,354.55,354.32,354.4,13497.0,324.2642,324.3007,324.0904,324.1635,13497.0
2022-02-15 12:05:00,354.4,354.55,354.29,354.49,11082.0,324.1635,324.3007,324.0629,324.2459,11082.0
2022-02-15 12:10:00,354.49,354.75,354.43,354.45,12837.0,324.2459,324.4837,324.191,324.2093,12837.0
2022-02-15 12:15:00,354.34,354.38,353.96,354.0,4100.0,324.1087,324.1453,323.7611,323.7977,4100.0
2022-02-15 12:20:00,354.01,354.01,353.34,353.43,8047.0,323.8068,323.8068,323.194,323.2763,8047.0
2022-02-15 12:25:00,353.44,353.68,353.23,353.62,6179.0,323.2855,323.505,323.0934,323.4501,6179.0
2022-02-15 12:30:00,353.57,353.77,353.2,353.25,9742.0,323.4044,323.5873,323.0659,323.1117,9742.0
2022-02-15 12:35:00,353.4,353.41,353.16,353.29,4443.0,323.2489,323.258,323.0293,323.1482,4443.0
2022-02-15 12:40:00,353.29,353.29,352.88,352.92,15138.0,323.1482,323.1482,322.7732,322.8098,15138.0
2022-02-15 12:45:00,352.92,353.01,352.22,352.28,8022.0,322.8098,322.8921,322.1695,322.2244,8022.0
2022-02-15 12:50:00,352.35,352.65,352.25,352.48,9962.0,322.2884,322.5629,322.197,322.4074,9962.0
2022-02-15 12:55:00,352.33,352.6,352.31,352.48,6162.0,322.2702,322.5171,322.2519,322.4074,6162.0
2022-02-15 13:00:00,352.54,352.88,352.54,352.87,6027.0,322.4622,322.7732,322.4622,322.7641,6027.0
2022-02-15 13:05:00,352.82,353.32,352.82,353.32,9963.0,322.7183,323.1757,322.7183,323.1757,9963.0
2022-02-15 13:10:00,353.32,353.47,353.21,353.29,4062.0,323.1757,323.3129,323.0751,323.1482,4062.0
2022-02-15 13:15:00,353.3,353.43,353.19,353.41,6079.0,323.1574,323.2763,323.0568,323.258,6079.0
2022-02-15 13:20:00,353.45,353.98,353.45,353.63,13897.0,323.2946,323.7794,323.2946,323.4592,13897.0
2022-02-15 13:25:00,353.7,353.72,353.39,353.42,16538.0,323.5233,323.5416,323.2397,323.2672,16538.0
2022-02-15 13:30:00,353.44,353.87,353.44,353.84,16346.0,323.2855,323.6788,323.2855,323.6513,16346.0
2022-02-15 13:35:00,353.89,353.96,353.79,353.86,11077.0,323.6971,323.7611,323.6056,323.6696,11077.0
2022-02-15 13:40:00,353.84,353.97,353.76,353.77,21968.0,323.6513,323.7702,323.5781,323.5873,21968.0
2022-02-15 13:45:00,353.77,353.81,353.55,353.81,10809.0,323.5873,323.6239,323.3861,323.6239,10809.0
2022-02-15 13:50:00,353.8,353.91,353.69,353.74,16738.0,323.6147,323.7154,323.5141,323.5599,16738.0
2022-02-15 13:55:00,353.73,353.87,353.68,353.73,16415.0,323.5507,323.6788,323.505,323.5507,16415.0
2022-02-15 14:00:00,353.74,353.77,353.2,353.26,17683.0,323.5599,323.5873,323.0659,323.1208,17683.0
2022-02-15 14:05:00,353.27,353.27,352.64,353.1,22484.0,323.13,323.13,322.5537,322.9745,22484.0
2022-02-15 14:10:00,353.23,353.35,353.11,353.23,9888.0,323.0934,323.2031,322.9836,323.0934,9888.0
2022-02-15 14:15:00,353.34,353.7,353.05,353.52,9358.0,323.194,323.5233,322.9287,323.3586,9358.0
2022-02-15 14:20:00,353.55,353.91,353.54,353.65,10881.0,323.3861,323.7154,323.3769,323.4775,10881.0
2022-02-15 14:25:00,353.62,353.75,353.41,353.7,9270.0,323.4501,323.569,323.258,323.5233,9270.0
2022-02-15 14:30:00,353.69,353.87,353.63,353.63,14590.0,323.5141,323.6788,323.4592,323.4592,14590.0
2022-02-15 14:35:00,353.65,353.89,353.65,353.83,9949.0,323.4775,323.6971,323.4775,323.6422,9949.0
2022-02-15 14:40:00,353.81,354.0,353.27,353.88,14505.0,323.6239,323.7977,323.13,323.6879,14505.0
2022-02-15 14:45:00,353.79,354.0,353.39,353.47,14904.0,323.6056,323.7977,323.2397,323.3129,14904.0
2022-02-15 14:50:00,353.51,353.65,353.33,353.44,10008.0,323.3495,323.4775,323.1848,323.2855,10008.0
2022-02-15 14:55:00,353.4,353.66,353.27,353.57,13352.0,323.2489,323.4867,323.13,323.4044,13352.0
2022-02-15 15:00:00,353.53,353.88,353.37,353.83,13393.0,323.3678,323.6879,323.2214,323.6422,13393.0
2022-02-15 15:05:00,353.88,353.94,353.64,353.66,14749.0,323.6879,323.7428,323.4684,323.4867,14749.0
2022-02-15 15:10:00,353.64,353.76,353.29,353.34,15974.0,323.4684,323.5781,323.1482,323.194,15974.0
2022-02-15 15:15:00,353.35,353.37,353.06,353.15,19433.0,323.2031,323.2214,322.9379,323.0202,19433.0
2022-02-15 15:20:00,353.2,353.37,353.06,353.15,18242.0,323.0659,323.2214,322.9379,323.0202,18242.0
2022-02-15 15:25:00,353.19,353.26,352.86,353.04,17818.0,323.0568,323.1208,322.7549,322.9196,17818.0
2022-02-15 15:30:00,353.0,353.02,352.1,352.25,23305.0,322.883,322.9013,322.0598,322.197,23305.0
2022-02-15 15:35:00,352.1,352.47,351.63,351.8,23157.0,322.0598,322.3982,321.6299,321.7854,23157.0
2022-02-15 15:40:00,351.77,352.3,351.38,352.29,23860.0,321.7579,322.2427,321.4012,322.2336,23860.0
2022-02-15 15:45:00,352.24,352.37,351.61,352.36,34536.0,322.1878,322.3067,321.6116,322.2976,34536.0
2022-02-15 15:50:00,352.4,353.7,352.39,353.17,58494.0,322.3342,323.5233,322.325,323.0385,58494.0
2022-02-15 15:55:00,353.26,353.48,352.09,353.24,181697.0,323.1208,323.322,322.0506,323.1025,181697.0
2022-02-16 09:30:00,351.5,352.55,351.46,351.7,68564.0,321.511,322.4714,321.4744,321.6939,68564.0
2022-02-16 09:35:00,351.7,352.86,351.54,352.68,21733.0,321.6939,322.7549,321.5476,322.5903,21733.0
2022-02-16 09:40:00,352.54,352.77,351.44,351.44,29881.0,322.4622,322.6726,321.4561,321.4561,29881.0
2022-02-16 09:45:00,351.64,351.97,351.01,351.41,23001.0,321.639,321.9409,321.0628,321.4286,23001.0
2022-02-16 09:50:00,351.3,351.34,350.4,350.4,20056.0,321.328,321.3646,320.5048,320.5048,20056.0
2022-02-16 09:55:00,350.56,350.64,349.79,350.45,24635.0,320.6512,320.7243,319.9469,320.5505,24635.0
2022-02-16 10:00:00,350.25,350.52,349.5,349.87,26471.0,320.3676,320.6146,319.6816,320.02,26471.0
2022-02-16 10:05:00,349.93,350.07,349.5,349.77,11685.0,320.0749,320.203,319.6816,319.9286,11685.0
2022-02-16 10:10:00,349.77,350.03,349.15,349.33,13894.0,319.9286,320.1664,319.3615,319.5261,13894.0
2022-02-16 10:15:00,349.31,349.35,348.27,348.44,27229.0,319.5078,319.5444,318.5565,318.712,27229.0
2022-02-16 10:20:00,348.3,348.65,348.01,348.6,22238.0,318.584,318.9041,318.3187,318.8584,22238.0
2022-02-16 10:25:00,348.63,348.71,347.63,348.41,29163.0,318.8858,318.959,317.9711,318.6846,29163.0
2022-02-16 10:30:00,348.29,348.93,348.23,348.57,20366.0,318.5748,319.1602,318.52,318.8309,20366.0
2022-02-16 10:35:00,348.76,348.83,348.37,348.45,10287.0,319.0047,319.0688,318.648,318.7212,10287.0
2022-02-16 10:40:00,348.44,348.5,347.86,347.92,23038.0,318.712,318.7669,318.1815,318.2364,23038.0
2022-02-16 10:45:00,347.9,347.96,346.93,347.08,34233.0,318.2181,318.273,317.3309,317.4681,34233.0
2022-02-16 10:50:00,347.08,347.25,346.12,347.23,60625.0,317.4681,317.6236,316.59,317.6053,60625.0
2022-02-16 10:55:00,347.25,347.25,346.29,346.31,21289.0,317.6236,317.6236,316.7455,316.7638,21289.0
2022-02-16 11:00:00,346.47,347.2,346.47,347.01,19861.0,316.9101,317.5778,316.9101,317.404,19861.0
2022-02-16 11:05:00,346.93,347.09,346.57,346.84,18740.0,317.3309,317.4772,317.0016,317.2485,18740.0
2022-02-16 11:10:00,346.91,346.99,346.51,346.84,12050.0,317.3126,317.3857,316.9467,317.2485,12050.0
2022-02-16 11:15:00,346.76,347.11,346.27,346.4,20613.0,317.1754,317.4955,316.7272,316.8461,20613.0
2022-02-16 11:20:00,346.52,347.0,346.39,346.86,17848.0,316.9558,317.3949,316.8369,317.2668,17848.0
2022-02-16 11:25:00,346.86,347.5,346.86,347.42,56599.0,317.2668,317.8522,317.2668,317.7791,56599.0
2022-02-16 11:30:00,347.36,347.46,347.11,347.25,23346.0,317.7242,317.8156,317.4955,317.6236,23346.0
2022-02-16 11:35:00,347.39,347.7,347.37,347.46,6608.0,317.7516,318.0352,317.7333,317.8156,6608.0
2022-02-16 11:40:00,347.5,347.63,347.06,347.44,13882.0,317.8522,317.9711,317.4498,317.7974,13882.0
2022-02-16 11:45:00,347.46,347.57,347.21,347.54,8997.0,317.8156,317.9163,317.587,317.8888,8997.0
2022-02-16 11:50:00,347.55,347.79,347.46,347.5,11777.0,317.898,318.1175,317.8156,317.8522,11777.0
2022-02-16 11:55:00,347.49,347.7,347.07,347.19,10763.0,317.8431,318.0352,317.4589,317.5687,10763.0
2022-02-16 12:00:00,347.2,347.31,347.1,347.12,7915.0,317.5778,317.6784,317.4864,317.5047,7915.0
2022-02-16 12:05:00,347.19,347.29,347.08,347.19,10319.0,317.5687,317.6602,317.4681,317.5687,10319.0
2022-02-16 12:10:00,347.21,347.35,346.81,347.01,18702.0,317.587,317.715,317.2211,317.404,18702.0
2022-02-16 12:15:00,347.01,347.26,346.84,347.26,15391.0,317.404,317.6327,317.2485,317.6327,15391.0
2022-02-16 12:20:00,347.27,347.28,346.67,346.78,17447.0,317.6419,317.651,317.093,317.1937,17447.0
2022-02-16 12:25:00,346.72,346.85,346.6,346.85,17645.0,317.1388,317.2577,317.029,317.2577,17645.0
2022-02-16 12:30:00,346.79,346.79,345.8,345.92,17726.0,317.2028,317.2028,316.2973,316.407,17726.0
2022-02-16 12:35:00,345.9,346.53,345.72,346.53,14443.0,316.3887,316.965,316.2241,316.965,14443.0
2022-02-16 12:40:00,346.49,346.76,346.44,346.56,8744.0,316.9284,317.1754,316.8827,316.9924,8744.0
2022-02-16 12:45:00,346.56,346.9,346.56,346.9,10020.0,316.9924,317.3034,316.9924,317.3034,10020.0
2022-02-16 12:50:00,346.91,347.0,346.63,346.73,19147.0,317.3126,317.3949,317.0565,317.1479,19147.0
2022-02-16 12:55:00,346.71,346.92,346.56,346.58,10085.0,317.1296,317.3217,316.9924,317.0107,10085.0
2022-02-16 13:00:00,346.52,346.65,346.08,346.09,11586.0,316.9558,317.0748,316.5534,316.5625,11586.0
2022-02-16 13:05:00,346.12,346.52,346.11,346.4,14049.0,316.59,316.9558,316.5808,316.8461,14049.0
2022-02-16 13:10:00,346.42,346.59,346.25,346.55,9965.0,316.8644,317.0199,316.7089,316.9833,9965.0
2022-02-16 13:15:00,346.62,346.66,346.38,346.5,7836.0,317.0473,317.0839,316.8278,316.9376,7836.0
2022-02-16 13:20:00,346.6,346.87,346.57,346.58,9373.0,317.029,317.276,317.0016,317.0107,9373.0
2022-02-16 13:25:00,346.64,346.64,346.38,346.5,14343.0,317.0656,317.0656,316.8278,316.9376,14343.0
2022-02-16 13:30:00,346.49,346.49,346.29,346.37,9070.0,316.9284,316.9284,316.7455,316.8186,9070.0
2022-02-16 13:35:00,346.36,346.4,346.16,346.25,15716.0,316.8095,316.8461,316.6266,316.7089,15716.0
2022-02-16 13:40:00,346.16,346.17,345.86,346.09,7494.0,316.6266,316.6357,316.3522,316.5625,7494.0
2022-02-16 13:45:00,346.09,346.24,345.96,346.02,9398.0,316.5625,316.6997,316.4436,316.4985,9398.0
2022-02-16 13:50:00,346.04,346.11,345.87,346.05,8875.0,316.5168,316.5808,316.3613,316.5259,8875.0
2022-02-16 13:55:00,346.0,346.32,345.83,346.3,9511.0,316.4802,316.7729,316.3247,316.7546,9511.0
2022-02-16 14:00:00,346.32,347.57,345.88,346.32,46277.0,316.7729,317.9163,316.3704,316.7729,46277.0
2022-02-16 14:05:00,346.57,347.67,346.38,347.2,25085.0,317.0016,318.0077,316.8278,317.5778,25085.0
2022-02-16 14:10:00,347.09,347.1,346.47,346.67,17002.0,317.4772,317.4864,316.9101,317.093,17002.0
2022-02-16 14:15:00,346.71,347.39,346.67,347.3,18641.0,317.1296,317.7516,317.093,317.6693,18641.0
2022-02-16 14:20:00,347.25,348.67,347.18,348.65,27379.0,317.6236,318.9224,317.5595,318.9041,27379.0
2022-02-16 14:25:00,348.7,348.8,348.27,348.33,27373.0,318.9499,319.0413,318.5565,318.6114,27373.0
2022-02-16 14:30:00,348.47,349.26,348.46,348.73,46756.0,318.7395,319.4621,318.7303,318.9773,46756.0
2022-02-16 14:35:00,348.73,348.86,348.03,348.33,18858.0,318.9773,319.0962,318.337,318.6114,18858.0
2022-02-16 14:40:00,348.28,348.42,347.67,347.84,17689.0,318.5657,318.6937,318.0077,318.1632,17689.0
2022-02-16 14:45:00,347.92,348.18,347.46,347.66,12389.0,318.2364,318.4742,317.8156,317.9986,12389.0
2022-02-16 14:50:00,347.62,348.16,347.55,348.02,11791.0,317.962,318.4559,317.898,318.3279,11791.0
2022-02-16 14:55:00,348.07,348.79,348.06,348.79,12892.0,318.3736,319.0322,318.3645,319.0322,12892.0
2022-02-16 15:00:00,348.82,349.38,348.55,349.23,25651.0,319.0596,319.5718,318.8127,319.4346,25651.0
2022-02-16 15:05:00,349.13,349.18,348.71,348.9,19379.0,319.3432,319.3889,318.959,319.1328,19379.0
2022-02-16 15:10:00,348.87,348.91,348.25,348.49,21451.0,319.1054,319.1419,318.5382,318.7578,21451.0
2022-02-16 15:15:00,348.53,348.79,348.22,348.78,21052.0,318.7944,319.0322,318.5108,319.023,21052.0
2022-02-16 15:20:00,348.8,349.0,348.52,348.66,20788.0,319.0413,319.2243,318.7852,318.9133,20788.0
2022-02-16 15:25:00,348.71,349.46,348.68,349.43,27637.0,318.959,319.645,318.9316,319.6176,27637.0
2022-02-16 15:30:00,349.4,349.69,348.98,349.15,33310.0,319.5901,319.8554,319.206,319.3615,33310.0
2022-02-16 15:35:00,349.19,349.53,348.92,349.52,31457.0,319.398,319.709,319.1511,319.6999,31457.0
2022-02-16 15:40:00,349.48,350.05,349.36,349.88,30669.0,319.6633,320.1847,319.5535,320.0292,30669.0
2022-02-16 15:45:00,349.88,350.3,349.66,350.22,24117.0,320.0292,320.4133,319.8279,320.3402,24117.0
2022-02-16 15:50:00,350.19,350.95,350.02,350.53,64484.0,320.3127,321.0079,320.1572,320.6237,64484.0
2022-02-16 15:55:00,350.48,350.49,349.46,350.1,169344.0,320.578,320.5871,319.645,320.2304,169344.0
2022-02-17 09:30:00,348.99,350.74,347.39,350.7,201329.0,319.2151,320.8158,317.7516,320.7792,201329.0
2022-02-17 09:35:00,350.72,351.49,348.65,351.19,55025.0,320.7975,321.5018,318.9041,321.2274,55025.0
2022-02-17 09:40:00,351.35,351.57,349.0,349.75,44039.0,321.3738,321.575,319.2243,319.9103,44039.0
2022-02-17 09:45:00,349.63,349.81,348.72,349.68,37220.0,319.8005,319.9652,318.9681,319.8462,37220.0
2022-02-17 09:50:00,349.53,349.77,348.72,348.92,29672.0,319.709,319.9286,318.9681,319.1511,29672.0
2022-02-17 09:55:00,349.0,349.75,348.9,349.1,31403.0,319.2243,319.9103,319.1328,319.3157,31403.0
2022-02-17 10:00:00,348.95,350.51,348.65,349.53,56365.0,319.1785,320.6054,318.9041,319.709,56365.0
2022-02-17 10:05:00,349.54,350.66,349.36,350.12,26351.0,319.7182,320.7426,319.5535,320.2487,26351.0
2022-02-17 10:10:00,350.25,351.26,349.9,351.16,34632.0,320.3676,321.2914,320.0475,321.2,34632.0
2022-02-17 10:15:00,351.09,351.09,350.26,350.26,26747.0,321.1359,321.1359,320.3768,320.3768,26747.0
2022-02-17 10:20:00,350.22,350.39,349.7,349.77,26327.0,320.3402,320.4957,319.8645,319.9286,26327.0
2022-02-17 10:25:00,349.75,349.75,349.03,349.12,18818.0,319.9103,319.9103,319.2517,319.334,18818.0
2022-02-17 10:30:00,349.04,349.98,349.04,349.59,17972.0,319.2608,320.1206,319.2608,319.7639,17972.0
2022-02-17 10:35:00,349.5,349.84,349.33,349.55,16177.0,319.6816,319.9926,319.5261,319.7273,16177.0
2022-02-17 10:40:00,349.49,350.4,349.34,350.2,22853.0,319.6725,320.5048,319.5353,320.3219,22853.0
2022-02-17 10:45:00,350.34,351.19,350.09,350.79,35011.0,320.4499,321.2274,320.2213,320.8615,35011.0
2022-02-17 10:50:00,350.76,351.63,350.69,351.41,32730.0,320.8341,321.6299,320.7701,321.4286,32730.0
2022-02-17 10:55:00,351.33,351.75,351.12,351.38,53521.0,321.3555,321.7396,321.1634,321.4012,53521.0
2022-02-17 11:00:00,351.4,351.46,350.89,351.02,20380.0,321.4195,321.4744,320.953,321.0719,20380.0
2022-02-17 11:05:00,351.05,351.34,350.64,350.7,16946.0,321.0994,321.3646,320.7243,320.7792,16946.0
2022-02-17 11:10:00,350.66,351.44,350.5,350.94,29232.0,320.7426,321.4561,320.5963,320.9987,29232.0
2022-02-17 11:15:00,350.91,351.15,350.66,350.94,16062.0,320.9713,321.1908,320.7426,320.9987,16062.0
2022-02-17 11:20:00,350.86,351.18,350.65,350.73,19316.0,320.9256,321.2183,320.7335,320.8067,19316.0
2022-02-17 11:25:00,350.7,350.96,350.29,350.38,22993.0,320.7792,321.017,320.4042,320.4865,22993.0
2022-02-17 11:30:00,350.33,350.47,349.92,350.03,13094.0,320.4408,320.5688,320.0658,320.1664,13094.0
2022-02-17 11:35:00,350.16,350.29,349.89,349.89,6077.0,320.2853,320.4042,320.0383,320.0383,6077.0
2022-02-17 11:40:00,349.97,350.26,349.86,350.16,7854.0,320.1115,320.3768,320.0109,320.2853,7854.0
2022-02-17 11:45:00,350.08,351.16,350.0,351.16,12309.0,320.2121,321.2,320.1389,321.2,12309.0
2022-02-17 11:50:00,351.14,351.75,351.14,351.49,28276.0,321.1817,321.7396,321.1817,321.5018,28276.0
2022-02-17 11:55:00,351.4,351.63,351.26,351.54,22749.0,321.4195,321.6299,321.2914,321.5476,22749.0
2022-02-17 12:00:00,351.52,352.02,351.22,352.02,16122.0,321.5293,321.9866,321.2549,321.9866,16122.0
2022-02-17 12:05:00,352.0,352.02,351.58,351.67,16076.0,321.9683,321.9866,321.5841,321.6665,16076.0
2022-02-17 12:10:00,351.67,351.72,351.17,351.37,20955.0,321.6665,321.7122,321.2091,321.3921,20955.0
2022-02-17 12:15:00,351.32,351.51,350.95,351.0,8556.0,321.3463,321.5201,321.0079,321.0536,8556.0
2022-02-17 12:20:00,350.94,351.4,350.94,351.24,10078.0,320.9987,321.4195,320.9987,321.2731,10078.0
2022-02-17 12:25:00,351.24,351.39,351.06,351.39,9066.0,321.2731,321.4104,321.1085,321.4104,9066.0
2022-02-17 12:30:00,351.4,351.99,351.31,351.67,12972.0,321.4195,321.9592,321.3372,321.6665,12972.0
2022-02-17 12:35:00,351.72,351.83,351.59,351.82,8205.0,321.7122,321.8128,321.5933,321.8037,8205.0
2022-02-17 12:40:00,351.8,351.98,351.69,351.97,13068.0,321.7854,321.95,321.6848,321.9409,13068.0
2022-02-17 12:45:00,351.97,352.01,351.69,351.71,20944.0,321.9409,321.9775,321.6848,321.703,20944.0
2022-02-17 12:50:00,351.57,351.85,351.4,351.83,13891.0,321.575,321.8311,321.4195,321.8128,13891.0
2022-02-17 12:55:00,351.81,352.07,351.64,351.92,17152.0,321.7945,322.0323,321.639,321.8951,17152.0
2022-02-17 13:00:00,351.95,351.98,351.83,351.87,10979.0,321.9226,321.95,321.8128,321.8494,10979.0
2022-02-17 13:05:00,351.88,352.31,351.83,352.06,20883.0,321.8585,322.2519,321.8128,322.0232,20883.0
2022-02-17 13:10:00,352.03,352.18,351.78,351.82,12022.0,321.9957,322.133,321.7671,321.8037,12022.0
2022-02-17 13:15:00,351.87,352.03,351.46,351.51,8697.0,321.8494,321.9957,321.4744,321.5201,8697.0
2022-02-17 13:20:00,351.51,351.65,351.35,351.56,9496.0,321.5201,321.6482,321.3738,321.5658,9496.0
2022-02-17 13:25:00,351.5,351.69,351.47,351.56,14385.0,321.511,321.6848,321.4835,321.5658,14385.0
2022-02-17 13:30:00,351.52,352.12,351.37,351.87,29164.0,321.5293,322.0781,321.3921,321.8494,29164.0
2022-02-17 13:35:00,351.85,352.02,351.68,351.68,10694.0,321.8311,321.9866,321.6756,321.6756,10694.0
2022-02-17 13:40:00,351.62,351.64,351.22,351.34,22461.0,321.6207,321.639,321.2549,321.3646,22461.0
2022-02-17 13:45:00,351.3,351.37,350.8,351.12,13647.0,321.328,321.3921,320.8707,321.1634,13647.0
2022-02-17 13:50:00,351.14,351.36,351.09,351.14,26350.0,321.1817,321.3829,321.1359,321.1817,26350.0
2022-02-17 13:55:00,351.18,351.18,350.57,350.84,13035.0,321.2183,321.2183,320.6603,320.9073,13035.0
2022-02-17 14:00:00,350.77,351.25,350.73,350.95,22571.0,320.8432,321.2823,320.8067,321.0079,22571.0
2022-02-17 14:05:00,350.91,351.01,350.62,350.83,20083.0,320.9713,321.0628,320.706,320.8981,20083.0
2022-02-17 14:10:00,350.77,350.77,350.25,350.7,12441.0,320.8432,320.8432,320.3676,320.7792,12441.0
2022-02-17 14:15:00,350.66,350.7,350.42,350.58,13166.0,320.7426,320.7792,320.5231,320.6695,13166.0
2022-02-17 14:20:00,350.61,350.64,350.03,350.13,64555.0,320.6969,320.7243,320.1664,320.2579,64555.0
2022-02-17 14:25:00,350.06,350.23,349.95,350.01,11047.0,320.1938,320.3493,320.0932,320.1481,11047.0
2022-02-17 14:30:00,350.04,350.13,349.74,349.8,10534.0,320.1755,320.2579,319.9011,319.956,10534.0
2022-02-17 14:35:00,349.85,349.85,349.56,349.62,8462.0,320.0017,320.0017,319.7365,319.7914,8462.0
2022-02-17 14:40:00,349.64,349.78,349.48,349.52,11373.0,319.8097,319.9377,319.6633,319.6999,11373.0
2022-02-17 14:45:00,349.5,349.93,349.48,349.78,19352.0,319.6816,320.0749,319.6633,319.9377,19352.0
2022-02-17 14:50:00,349.76,349.8,349.46,349.57,16936.0,319.9194,319.956,319.645,319.7456,16936.0
2022-02-17 14:55:00,349.65,349.82,349.19,349.26,13354.0,319.8188,319.9743,319.398,319.4621,13354.0
2022-02-17 15:00:00,349.2,349.41,348.9,348.95,7892.0,319.4072,319.5993,319.1328,319.1785,7892.0
2022-02-17 15:05:00,348.95,349.0,348.52,348.52,11022.0,319.1785,319.2243,318.7852,318.7852,11022.0
2022-02-17 15:10:00,348.52,348.55,348.07,348.09,19068.0,318.7852,318.8127,318.3736,318.3919,19068.0
2022-02-17 15:15:00,348.15,348.57,347.89,348.46,16384.0,318.4468,318.8309,318.209,318.7303,16384.0
2022-02-17 15:20:00,348.5,348.82,348.41,348.41,22458.0,318.7669,319.0596,318.6846,318.6846,22458.0
2022-02-17 15:25:00,348.43,348.57,348.05,348.17,13594.0,318.7029,318.8309,318.3553,318.4651,13594.0
2022-02-17 15:30:00,348.13,348.52,347.74,347.91,25808.0,318.4285,318.7852,318.0718,318.2273,25808.0
2022-02-17 15:35:00,347.96,348.77,347.96,348.72,18069.0,318.273,319.0139,318.273,318.9681,18069.0
2022-02-17 15:40:00,348.74,348.77,348.43,348.48,19947.0,318.9864,319.0139,318.7029,318.7486,19947.0
2022-02-17 15:45:00,348.52,348.9,348.29,348.29,25332.0,318.7852,319.1328,318.5748,318.5748,25332.0
2022-02-17 15:50:00,348.35,348.38,347.4,347.91,45855.0,318.6297,318.6572,317.7608,318.2273,45855.0
2022-02-17 15:55:00,347.95,348.39,347.71,347.78,148274.0,318.2638,318.6663,318.0443,318.1083,148274.0
2022-02-18 09:30:00,348.39,349.08,347.56,347.92,166697.0,318.6663,319.2974,317.9071,318.2364,166697.0
2022-02-18 09:35:00,347.98,348.17,347.25,347.96,32889.0,318.2913,318.4651,317.6236,318.273,32889.0
2022-02-18 09:40:00,347.87,348.9,347.66,348.76,33760.0,318.1907,319.1328,317.9986,319.0047,33760.0
2022-02-18 09:45:00,348.9,349.41,346.68,346.75,35289.0,319.1328,319.5993,317.1022,317.1662,35289.0
2022-02-18 09:50:00,346.75,348.64,346.46,348.64,31251.0,317.1662,318.895,316.901,318.895,31251.0
2022-02-18 09:55:00,348.52,349.3,348.28,349.16,27052.0,318.7852,319.4987,318.5657,319.3706,27052.0
2022-02-18 10:00:00,349.12,350.17,349.07,350.03,35831.0,319.334,320.2944,319.2883,320.1664,35831.0
2022-02-18 10:05:00,350.08,350.41,349.09,349.16,54886.0,320.2121,320.514,319.3066,319.3706,54886.0
2022-02-18 10:10:00,349.26,349.31,348.17,348.83,23963.0,319.4621,319.5078,318.4651,319.0688,23963.0
2022-02-18 10:15:00,348.78,349.36,348.6,348.74,21814.0,319.023,319.5535,318.8584,318.9864,21814.0
2022-02-18 10:20:00,348.67,348.88,347.64,347.91,25231.0,318.9224,319.1145,317.9803,318.2273,25231.0
2022-02-18 10:25:00,348.01,348.32,347.48,347.9,17647.0,318.3187,318.6023,317.8339,318.2181,17647.0
2022-02-18 10:30:00,347.72,347.73,346.93,347.03,24956.0,318.0535,318.0626,317.3309,317.4223,24956.0
2022-02-18 10:35:00,346.93,347.07,346.16,346.27,23906.0,317.3309,317.4589,316.6266,316.7272,23906.0
2022-02-18 10:40:00,346.27,346.91,345.91,346.91,16836.0,316.7272,317.3126,316.3979,317.3126,16836.0
2022-02-18 10:45:00,346.91,346.94,346.16,346.31,17299.0,317.3126,317.34,316.6266,316.7638,17299.0
2022-02-18 10:50:00,346.33,346.61,345.98,346.3,14830.0,316.7821,317.0382,316.4619,316.7546,14830.0
2022-02-18 10:55:00,346.19,346.57,345.96,346.23,20103.0,316.654,317.0016,316.4436,316.6906,20103.0
2022-02-18 11:00:00,346.2,346.29,345.44,345.9,50184.0,316.6631,316.7455,315.968,316.3887,50184.0
2022-02-18 11:05:00,345.72,346.23,344.68,344.88,53964.0,316.2241,316.6906,315.2728,315.4558,53964.0
2022-02-18 11:10:00,344.75,345.78,344.1,345.56,36645.0,315.3369,316.279,314.7423,316.0778,36645.0
2022-02-18 11:15:00,345.71,346.01,345.25,345.47,44848.0,316.215,316.4894,315.7942,315.9954,44848.0
2022-02-18 11:20:00,345.41,346.06,345.41,345.8,15848.0,315.9405,316.5351,315.9405,316.2973,15848.0
2022-02-18 11:25:00,345.84,345.98,345.39,345.88,17680.0,316.3339,316.4619,315.9223,316.3704,17680.0
2022-02-18 11:30:00,345.9,346.36,345.63,345.9,14835.0,316.3887,316.8095,316.1418,316.3887,14835.0
2022-02-18 11:35:00,345.86,346.31,345.47,345.88,12316.0,316.3522,316.7638,315.9954,316.3704,12316.0
2022-02-18 11:40:00,345.93,346.19,345.7,345.74,14779.0,316.4162,316.654,316.2058,316.2424,14779.0
2022-02-18 11:45:00,345.77,346.5,345.68,345.8,19086.0,316.2698,316.9376,316.1875,316.2973,19086.0
2022-02-18 11:50:00,345.85,345.93,344.96,345.09,16555.0,316.343,316.4162,315.5289,315.6479,16555.0
2022-02-18 11:55:00,345.04,345.56,344.83,345.24,50885.0,315.6021,316.0778,315.41,315.7851,50885.0
2022-02-18 12:00:00,345.17,345.55,344.8,344.96,23028.0,315.721,316.0686,315.3826,315.5289,23028.0
2022-02-18 12:05:00,345.07,345.62,344.98,345.56,18612.0,315.6296,316.1326,315.5472,316.0778,18612.0
2022-02-18 12:10:00,345.56,346.27,345.56,346.19,28130.0,316.0778,316.7272,316.0778,316.654,28130.0
2022-02-18 12:15:00,346.04,346.76,345.69,346.27,17330.0,316.5168,317.1754,316.1967,316.7272,17330.0
2022-02-18 12:20:00,346.33,346.46,345.74,345.83,17652.0,316.7821,316.901,316.2424,316.3247,17652.0
2022-02-18 12:25:00,345.87,346.19,345.79,345.95,17841.0,316.3613,316.654,316.2881,316.4345,17841.0
2022-02-18 12:30:00,345.93,346.54,345.53,345.93,23302.0,316.4162,316.9741,316.0503,316.4162,23302.0
2022-02-18 12:35:00,345.95,346.09,344.87,345.11,34160.0,316.4345,316.5625,315.4466,315.6661,34160.0
2022-02-18 12:40:00,345.19,345.74,345.1,345.33,14993.0,315.7393,316.2424,315.657,315.8674,14993.0
2022-02-18 12:45:00,345.26,345.44,344.94,345.34,17135.0,315.8033,315.968,315.5106,315.8765,17135.0
2022-02-18 12:50:00,345.18,345.45,344.8,345.16,22683.0,315.7302,315.9771,315.3826,315.7119,22683.0
2022-02-18 12:55:00,345.18,345.31,344.91,345.05,34682.0,315.7302,315.8491,315.4832,315.6113,34682.0
2022-02-18 13:00:00,345.07,345.37,344.89,345.1,22745.0,315.6296,315.904,315.4649,315.657,22745.0
2022-02-18 13:05:00,345.1,345.56,345.0,345.41,21497.0,315.657,316.0778,315.5655,315.9405,21497.0
2022-02-18 13:10:00,345.39,345.95,345.34,345.63,28274.0,315.9223,316.4345,315.8765,316.1418,28274.0
2022-02-18 13:15:00,345.69,345.93,345.54,345.85,28614.0,316.1967,316.4162,316.0595,316.343,28614.0
2022-02-18 13:20:00,345.79,346.46,345.55,346.42,17731.0,316.2881,316.901,316.0686,316.8644,17731.0
2022-02-18 13:25:00,346.47,346.47,345.89,346.1,27876.0,316.9101,316.9101,316.3796,316.5717,27876.0
2022-02-18 13:30:00,346.1,346.67,346.05,346.41,20091.0,316.5717,317.093,316.5259,316.8552,20091.0
2022-02-18 13:35:00,346.41,346.97,346.2,346.83,20102.0,316.8552,317.3675,316.6631,317.2394,20102.0
2022-02-18 13:40:00,346.84,347.9,346.35,347.42,45660.0,317.2485,318.2181,316.8004,317.7791,45660.0
2022-02-18 13:45:00,347.53,347.95,347.47,347.71,17008.0,317.8797,318.2638,317.8248,318.0443,17008.0
2022-02-18 13:50:00,347.67,348.55,347.58,348.55,22823.0,318.0077,318.8127,317.9254,318.8127,22823.0
2022-02-18 13:55:00,348.48,348.53,347.58,347.58,42756.0,318.7486,318.7944,317.9254,317.9254,42756.0
2022-02-18 14:00:00,347.65,348.26,347.64,347.96,20340.0,317.9894,318.5474,317.9803,318.273,20340.0
2022-02-18 14:05:00,348.0,348.2,347.91,347.91,29835.0,318.3096,318.4925,318.2273,318.2273,29835.0
2022-02-18 14:10:00,347.88,348.18,347.67,348.13,16018.0,318.1998,318.4742,318.0077,318.4285,16018.0
2022-02-18 14:15:00,348.05,349.0,347.96,348.86,33071.0,318.3553,319.2243,318.273,319.0962,33071.0
2022-02-18 14:20:00,348.81,349.58,348.81,349.48,34291.0,319.0505,319.7548,319.0505,319.6633,34291.0
2022-02-18 14:25:00,349.46,349.87,349.37,349.61,26082.0,319.645,320.02,319.5627,319.7822,26082.0
2022-02-18 14:30:00,349.7,350.29,349.63,349.82,22013.0,319.8645,320.4042,319.8005,319.9743,22013.0
2022-02-18 14:35:00,349.84,349.97,349.31,349.37,22328.0,319.9926,320.1115,319.5078,319.5627,22328.0
2022-02-18 14:40:00,349.39,349.39,348.94,349.06,33458.0,319.581,319.581,319.1694,319.2791,33458.0
2022-02-18 14:45:00,349.06,349.39,348.8,348.83,16405.0,319.2791,319.581,319.0413,319.0688,16405.0
2022-02-18 14:50:00,348.84,349.93,348.68,349.88,27038.0,319.0779,320.0749,318.9316,320.0292,27038.0
2022-02-18 14:55:00,349.88,350.39,349.81,350.13,20824.0,320.0292,320.4957,319.9652,320.2579,20824.0
2022-02-18 15:00:00,350.17,350.6,349.8,349.95,36194.0,320.2944,320.6878,319.956,320.0932,36194.0
2022-02-18 15:05:00,350.02,350.15,349.09,349.25,26010.0,320.1572,320.2761,319.3066,319.4529,26010.0
2022-02-18 15:10:00,349.22,349.73,348.58,349.01,29699.0,319.4255,319.892,318.8401,319.2334,29699.0
2022-02-18 15:15:00,349.03,349.16,347.8,347.92,27478.0,319.2517,319.3706,318.1266,318.2364,27478.0
2022-02-18 15:20:00,348.01,348.18,347.7,348.15,31884.0,318.3187,318.4742,318.0352,318.4468,31884.0
2022-02-18 15:25:00,348.11,348.38,347.75,347.91,50334.0,318.4102,318.6572,318.0809,318.2273,50334.0
2022-02-18 15:30:00,347.87,347.9,345.76,346.2,66895.0,318.1907,318.2181,316.2607,316.6631,66895.0
2022-02-18 15:35:00,346.24,346.72,346.09,346.25,45402.0,316.6997,317.1388,316.5625,316.7089,45402.0
2022-02-18 15:40:00,346.22,347.14,346.15,346.82,35509.0,316.6814,317.5229,316.6174,317.2303,35509.0
2022-02-18 15:45:00,347.01,347.77,346.45,347.71,73102.0,317.404,318.0992,316.8918,318.0443,73102.0
2022-02-18 15:50:00,347.64,347.81,346.38,347.12,84916.0,317.9803,318.1358,316.8278,317.5047,84916.0
2022-02-18 15:55:00,347.14,347.24,346.6,346.94,204243.0,317.5229,317.6144,317.029,317.34,204243.0
2022-02-22 09:30:00,335.09,336.69,328.74,330.67,507323.0,306.501,307.9645,300.6928,302.4581,507323.0
2022-02-22 09:35:00,330.54,331.81,328.84,329.46,270936.0,302.3392,303.5009,300.7843,301.3514,270936.0
2022-02-22 09:40:00,329.59,331.61,327.5,329.81,251213.0,301.4703,303.3179,299.5586,301.6715,251213.0
2022-02-22 09:45:00,329.75,331.94,328.85,331.76,170702.0,301.6166,303.6198,300.7934,303.4551,170702.0
2022-02-22 09:50:00,331.76,331.94,330.18,331.37,168471.0,303.4551,303.6198,302.0099,303.0984,168471.0
2022-02-22 09:55:00,331.3,331.52,328.92,329.45,170282.0,303.0344,303.2356,300.8574,301.3422,170282.0
2022-02-22 10:00:00,329.56,329.95,327.59,327.8,188639.0,301.4428,301.7996,299.6409,299.833,188639.0
2022-02-22 10:05:00,327.85,327.9,326.53,326.76,173412.0,299.8787,299.9245,298.6713,298.8817,173412.0
2022-02-22 10:10:00,326.75,327.08,325.88,326.42,137890.0,298.8726,299.1744,298.0768,298.5707,137890.0
2022-02-22 10:15:00,326.47,328.54,326.34,327.4,193464.0,298.6165,300.5099,298.4975,299.4671,193464.0
2022-02-22 10:20:00,327.25,328.94,326.89,327.46,120964.0,299.3299,300.8757,299.0006,299.522,120964.0
2022-02-22 10:25:00,327.46,328.19,326.31,327.06,137323.0,299.522,300.1897,298.4701,299.1561,137323.0
2022-02-22 10:30:00,327.04,327.45,325.61,325.87,114788.0,299.1378,299.5128,297.8298,298.0676,114788.0
2022-02-22 10:35:00,325.94,326.35,325.09,325.11,106947.0,298.1317,298.5067,297.3542,297.3725,106947.0
2022-02-22 10:40:00,325.02,325.55,324.35,324.61,100240.0,297.2902,297.775,296.6773,296.9151,100240.0
2022-02-22 10:45:00,324.7,325.02,323.37,323.72,101908.0,296.9975,297.2902,295.7809,296.1011,101908.0
2022-02-22 10:50:00,323.64,323.65,322.35,323.41,121206.0,296.0279,296.0371,294.848,295.8175,121206.0
2022-02-22 10:55:00,323.36,323.52,322.32,322.33,126951.0,295.7718,295.9181,294.8205,294.8297,126951.0
2022-02-22 11:00:00,322.31,323.67,322.25,322.57,114299.0,294.8114,296.0553,294.7565,295.0492,114299.0
2022-02-22 11:05:00,322.52,322.83,321.3,321.44,144299.0,295.0035,295.287,293.8875,294.0156,144299.0
2022-02-22 11:10:00,321.45,321.6,320.57,320.6,180865.0,294.0248,294.162,293.2198,293.2473,180865.0
2022-02-22 11:15:00,320.63,320.99,320.01,320.43,139157.0,293.2747,293.604,292.7076,293.0918,139157.0
2022-02-22 11:20:00,320.33,320.53,319.29,319.55,136950.0,293.0003,293.1832,292.049,292.2869,136950.0
2022-02-22 11:25:00,319.51,320.43,318.18,318.97,163142.0,292.2503,293.0918,291.0337,291.7563,163142.0
2022-02-22 11:30:00,318.89,319.87,318.3,319.3,170715.0,291.6832,292.5796,291.1435,292.0582,170715.0
2022-02-22 11:35:00,319.23,319.44,318.36,318.62,131501.0,291.9942,292.1862,291.1984,291.4362,131501.0
2022-02-22 11:40:00,318.66,318.9,317.28,317.48,139408.0,291.4728,291.6923,290.2105,290.3935,139408.0
2022-02-22 11:45:00,317.41,318.5,316.43,318.13,294892.0,290.3294,291.3264,289.433,290.988,294892.0
2022-02-22 11:50:00,318.1,318.9,317.44,318.09,214889.0,290.9606,291.6923,290.3569,290.9514,214889.0
2022-02-22 11:55:00,318.09,318.57,316.51,317.32,225210.0,290.9514,291.3905,289.5062,290.2471,225210.0
2022-02-22 12:00:00,317.3,317.35,315.71,315.78,262626.0,290.2288,290.2746,288.7745,288.8385,262626.0
2022-02-22 12:05:00,315.78,316.46,315.06,315.92,215800.0,288.8385,289.4605,288.1799,288.9666,215800.0
2022-02-22 12:10:00,315.92,316.23,313.65,314.25,325898.0,288.9666,289.2501,286.8902,287.439,325898.0
2022-02-22 12:15:00,314.18,316.0,313.77,315.61,322188.0,287.375,289.0397,287.0,288.683,322188.0
2022-02-22 12:20:00,315.68,316.75,315.57,316.59,209203.0,288.747,289.7257,288.6464,289.5794,209203.0
2022-02-22 12:25:00,316.61,316.97,315.75,315.93,267408.0,289.5977,289.927,288.8111,288.9757,267408.0
2022-02-22 12:30:00,315.83,316.25,315.05,315.17,214466.0,288.8842,289.2684,288.1708,288.2805,214466.0
2022-02-22 12:35:00,315.21,316.0,315.05,315.83,178888.0,288.3171,289.0397,288.1708,288.8842,178888.0
2022-02-22 12:40:00,315.83,315.83,314.22,314.85,211487.0,288.8842,288.8842,287.4116,287.9878,211487.0
2022-02-22 12:45:00,314.77,315.08,313.77,313.87,184128.0,287.9147,288.1982,287.0,287.0915,184128.0
2022-02-22 12:50:00,313.88,315.43,313.84,314.53,280954.0,287.1006,288.5184,287.064,287.6951,280954.0
2022-02-22 12:55:00,314.52,315.43,314.52,315.42,222027.0,287.686,288.5184,287.686,288.5092,222027.0
2022-02-22 13:00:00,315.34,316.45,315.13,316.13,245561.0,288.436,289.4513,288.244,289.1586,245561.0
2022-02-22 13:05:00,316.12,316.49,315.56,316.17,144023.0,289.1495,289.4879,288.6373,289.1952,144023.0
2022-02-22 13:10:00,316.16,316.4,315.34,315.92,291097.0,289.1861,289.4056,288.436,288.9666,291097.0
2022-02-22 13:15:00,315.92,315.99,314.85,315.22,195775.0,288.9666,289.0306,287.9878,288.3263,195775.0
2022-02-22 13:20:00,315.22,316.1,315.14,315.99,112977.0,288.3263,289.1312,288.2531,289.0306,112977.0
2022-02-22 13:25:00,316.0,316.02,314.75,314.75,96918.0,289.0397,289.058,287.8964,287.8964,96918.0
2022-02-22 13:30:00,314.7,315.4,314.66,314.88,95337.0,287.8506,288.4909,287.8141,288.0153,95337.0
2022-02-22 13:35:00,314.85,314.89,314.1,314.28,64075.0,287.9878,288.0244,287.3018,287.4665,64075.0
2022-02-22 13:40:00,314.3,314.55,313.66,313.96,91986.0,287.4848,287.7134,286.8994,287.1738,91986.0
2022-02-22 13:45:00,313.96,313.96,312.9,313.81,187856.0,287.1738,287.1738,286.2042,287.0366,187856.0
2022-02-22 13:50:00,313.81,314.13,312.91,312.91,121253.0,287.0366,287.3293,286.2134,286.2134,121253.0
2022-02-22 13:55:00,313.06,314.0,312.85,313.92,151386.0,286.3506,287.2104,286.1585,287.1372,151386.0
2022-02-22 14:00:00,313.8,313.82,312.75,313.05,146089.0,287.0274,287.0457,286.067,286.3414,146089.0
2022-02-22 14:05:00,313.0,313.26,312.35,312.59,217852.0,286.2957,286.5335,285.7011,285.9207,217852.0
2022-02-22 14:10:00,312.67,314.17,312.37,313.46,199280.0,285.9938,287.3659,285.7194,286.7164,199280.0
2022-02-22 14:15:00,313.43,315.06,313.28,314.83,217862.0,286.689,288.1799,286.5518,287.9696,217862.0
2022-02-22 14:20:00,314.92,315.21,313.04,313.76,131128.0,288.0519,288.3171,286.3323,286.9908,131128.0
2022-02-22 14:25:00,313.76,314.86,313.28,313.92,157759.0,286.9908,287.997,286.5518,287.1372,157759.0
2022-02-22 14:30:00,313.89,315.1,313.59,314.23,166926.0,287.1098,288.2165,286.8353,287.4207,166926.0
2022-02-22 14:35:00,314.23,314.75,313.91,314.2,73995.0,287.4207,287.8964,287.128,287.3933,73995.0
2022-02-22 14:40:00,314.27,315.23,312.7,313.11,173170.0,287.4573,288.3354,286.0213,286.3963,173170.0
2022-02-22 14:45:00,313.14,314.37,312.43,314.0,203280.0,286.4237,287.5488,285.7743,287.2104,203280.0
2022-02-22 14:50:00,314.12,315.4,313.8,315.1,182084.0,287.3201,288.4909,287.0274,288.2165,182084.0
2022-02-22 14:55:00,315.13,315.77,314.8,315.47,166892.0,288.244,288.8294,287.9421,288.5549,166892.0
2022-02-22 15:00:00,315.53,317.38,315.35,317.38,223095.0,288.6098,290.302,288.4452,290.302,223095.0
2022-02-22 15:05:00,317.38,318.07,316.62,316.63,244918.0,290.302,290.9331,289.6068,289.616,244918.0
2022-02-22 15:10:00,316.68,318.07,316.67,317.15,188133.0,289.6617,290.9331,289.6526,290.0916,188133.0
2022-02-22 15:15:00,317.26,317.77,316.4,316.58,113992.0,290.1922,290.6587,289.4056,289.5702,113992.0
2022-02-22 15:20:00,316.51,316.86,315.82,316.23,125599.0,289.5062,289.8264,288.8751,289.2501,125599.0
2022-02-22 15:25:00,316.17,317.1,316.07,316.6,92786.0,289.1952,290.0459,289.1038,289.5885,92786.0
2022-02-22 15:30:00,316.57,317.32,315.84,316.96,206629.0,289.5611,290.2471,288.8934,289.9178,206629.0
2022-02-22 15:35:00,317.0,317.59,316.65,317.38,191088.0,289.9544,290.4941,289.6343,290.302,191088.0
2022-02-22 15:40:00,317.48,317.49,316.61,316.77,170549.0,290.3935,290.4026,289.5977,289.744,170549.0
2022-02-22 15:45:00,316.78,316.78,315.85,316.04,163676.0,289.7532,289.7532,288.9025,289.0763,163676.0
2022-02-22 15:50:00,315.97,315.97,314.63,315.17,248452.0,289.0123,289.0123,287.7866,288.2805,248452.0
2022-02-22 15:55:00,315.16,316.5,315.1,316.17,577448.0,288.2714,289.4971,288.2165,289.1952,577448.0
2022-02-23 09:30:00,319.32,320.4,316.5,317.24,389955.0,292.0765,293.0643,289.4971,290.1739,389955.0
2022-02-23 09:35:00,317.11,319.66,315.4,319.17,195816.0,290.055,292.3875,288.4909,291.9393,195816.0
2022-02-23 09:40:00,319.02,319.04,316.31,316.56,109975.0,291.8021,291.8204,289.3233,289.552,109975.0
2022-02-23 09:45:00,316.82,319.06,316.52,317.76,165686.0,289.7898,291.8387,289.5154,290.6496,165686.0
2022-02-23 09:50:00,317.91,318.4,316.06,316.31,148014.0,290.7868,291.235,289.0946,289.3233,148014.0
2022-02-23 09:55:00,316.21,316.45,314.48,314.71,145232.0,289.2318,289.4513,287.6494,287.8598,145232.0
2022-02-23 10:00:00,314.69,314.89,312.71,313.85,156423.0,287.8415,288.0244,286.0304,287.0732,156423.0
2022-02-23 10:05:00,313.9,314.2,312.06,312.07,159855.0,287.1189,287.3933,285.4359,285.445,159855.0
2022-02-23 10:10:00,312.07,312.36,310.72,310.81,208277.0,285.445,285.7103,284.2102,284.2925,208277.0
2022-02-23 10:15:00,310.81,312.14,310.36,311.12,274227.0,284.2925,285.5091,283.8809,284.5761,274227.0
2022-02-23 10:20:00,311.2,312.36,311.0,311.13,169940.0,284.6493,285.7103,284.4663,284.5852,169940.0
2022-02-23 10:25:00,311.13,311.24,310.17,310.6,180588.0,284.5852,284.6858,283.7071,284.1004,180588.0
2022-02-23 10:30:00,310.48,310.69,309.37,309.53,177285.0,283.9907,284.1828,282.9754,283.1217,177285.0
2022-02-23 10:35:00,309.65,311.64,309.53,310.24,127892.0,283.2315,285.0517,283.1217,283.7712,127892.0
2022-02-23 10:40:00,310.17,310.39,308.57,310.27,227589.0,283.7071,283.9084,282.2436,283.7986,227589.0
2022-02-23 10:45:00,310.31,311.11,309.9,310.14,146739.0,283.8352,284.5669,283.4602,283.6797,146739.0
2022-02-23 10:50:00,310.21,310.88,309.67,310.61,166133.0,283.7437,284.3566,283.2498,284.1096,166133.0
2022-02-23 10:55:00,310.63,311.17,309.64,309.9,153217.0,284.1279,284.6218,283.2223,283.4602,153217.0
2022-02-23 11:00:00,310.05,310.81,309.36,309.66,59530.0,283.5974,284.2925,282.9662,283.2406,59530.0
2022-02-23 11:05:00,309.69,309.76,308.54,308.98,72145.0,283.2681,283.3321,282.2162,282.6187,72145.0
2022-02-23 11:10:00,308.93,309.94,308.88,309.89,63490.0,282.5729,283.4968,282.5272,283.451,63490.0
2022-02-23 11:15:00,309.83,311.05,309.69,310.79,82974.0,283.3961,284.5121,283.2681,284.2742,82974.0
2022-02-23 11:20:00,310.78,311.03,310.2,310.2,57887.0,284.2651,284.4938,283.7346,283.7346,57887.0
2022-02-23 11:25:00,310.13,310.59,309.6,309.77,68273.0,283.6705,284.0913,283.1858,283.3413,68273.0
2022-02-23 11:30:00,309.83,310.51,309.33,309.81,72067.0,283.3961,284.0181,282.9388,283.3778,72067.0
2022-02-23 11:35:00,309.86,310.49,309.5,309.5,65549.0,283.4236,283.9998,283.0943,283.0943,65549.0
2022-02-23 11:40:00,309.56,310.18,309.1,309.46,84195.0,283.1492,283.7163,282.7284,283.0577,84195.0
2022-02-23 11:45:00,309.41,310.28,309.41,310.21,113646.0,283.012,283.8077,283.012,283.7437,113646.0
2022-02-23 11:50:00,310.13,311.29,310.12,310.55,88508.0,283.6705,284.7316,283.6614,284.0547,88508.0
2022-02-23 11:55:00,310.66,311.44,310.27,311.23,90970.0,284.1553,284.8688,283.7986,284.6767,90970.0
2022-02-23 12:00:00,311.25,312.25,310.73,312.11,82400.0,284.695,285.6097,284.2194,285.4816,82400.0
2022-02-23 12:05:00,312.03,312.5,311.43,311.93,93283.0,285.4084,285.8383,284.8596,285.317,93283.0
2022-02-23 12:10:00,311.96,312.48,311.46,312.36,61748.0,285.3444,285.82,284.8871,285.7103,61748.0
2022-02-23 12:15:00,312.36,313.1,312.34,313.05,54216.0,285.7103,286.3872,285.692,286.3414,54216.0
2022-02-23 12:20:00,313.02,314.23,312.82,313.59,113399.0,286.314,287.4207,286.131,286.8353,113399.0
2022-02-23 12:25:00,313.67,314.14,313.35,313.98,63217.0,286.9085,287.3384,286.6158,287.1921,63217.0
2022-02-23 12:30:00,313.95,314.06,313.33,313.69,57854.0,287.1646,287.2652,286.5975,286.9268,57854.0
2022-02-23 12:35:00,313.68,313.93,313.31,313.66,74851.0,286.9177,287.1463,286.5792,286.8994,74851.0
2022-02-23 12:40:00,313.66,314.15,313.4,313.94,27214.0,286.8994,287.3476,286.6616,287.1555,27214.0
2022-02-23 12:45:00,313.96,314.29,313.66,314.17,35886.0,287.1738,287.4756,286.8994,287.3659,35886.0
2022-02-23 12:50:00,314.23,314.23,312.61,312.7,43931.0,287.4207,287.4207,285.939,286.0213,43931.0
2022-02-23 12:55:00,312.68,313.25,312.53,313.21,24499.0,286.003,286.5244,285.8658,286.4878,24499.0
2022-02-23 13:00:00,313.24,313.24,312.48,312.62,22618.0,286.5152,286.5152,285.82,285.9481,22618.0
2022-02-23 13:05:00,312.6,312.66,311.63,311.73,34099.0,285.9298,285.9847,285.0426,285.134,34099.0
2022-02-23 13:10:00,311.75,311.81,310.64,310.72,45200.0,285.1523,285.2072,284.137,284.2102,45200.0
2022-02-23 13:15:00,310.66,311.4,310.27,311.2,33557.0,284.1553,284.8322,283.7986,284.6493,33557.0
2022-02-23 13:20:00,311.23,311.46,310.9,311.16,24986.0,284.6767,284.8871,284.3748,284.6127,24986.0
2022-02-23 13:25:00,311.19,312.23,311.12,311.75,31516.0,284.6401,285.5914,284.5761,285.1523,31516.0
2022-02-23 13:30:00,311.89,311.89,310.93,310.93,50682.0,285.2804,285.2804,284.4023,284.4023,50682.0
2022-02-23 13:35:00,311.05,311.98,310.75,311.97,38053.0,284.5121,285.3627,284.2376,285.3536,38053.0
2022-02-23 13:40:00,311.85,312.37,311.85,312.07,27612.0,285.2438,285.7194,285.2438,285.445,27612.0
2022-02-23 13:45:00,312.05,313.17,311.91,312.97,52408.0,285.4267,286.4512,285.2987,286.2682,52408.0
2022-02-23 13:50:00,312.96,312.96,311.84,312.08,40795.0,286.2591,286.2591,285.2347,285.4542,40795.0
2022-02-23 13:55:00,312.03,312.42,311.87,312.25,45668.0,285.4084,285.7652,285.2621,285.6097,45668.0
2022-02-23 14:00:00,312.2,312.8,311.75,311.85,54388.0,285.5639,286.1127,285.1523,285.2438,54388.0
2022-02-23 14:05:00,311.87,311.91,311.07,311.27,46089.0,285.2621,285.2987,284.5303,284.7133,46089.0
2022-02-23 14:10:00,311.39,311.69,311.2,311.4,40873.0,284.823,285.0974,284.6493,284.8322,40873.0
2022-02-23 14:15:00,311.38,311.4,310.65,311.04,54343.0,284.8139,284.8322,284.1462,284.5029,54343.0
2022-02-23 14:20:00,311.06,311.54,310.44,310.56,42176.0,284.5212,284.9602,283.9541,284.0639,42176.0
2022-02-23 14:25:00,310.6,310.79,309.81,309.99,36265.0,284.1004,284.2742,283.3778,283.5425,36265.0
2022-02-23 14:30:00,309.98,310.52,309.97,310.29,25021.0,283.5333,284.0273,283.5242,283.8169,25021.0
2022-02-23 14:35:00,310.32,310.99,310.11,310.31,48665.0,283.8443,284.4572,283.6522,283.8352,48665.0
2022-02-23 14:40:00,310.21,310.21,309.64,310.0,33885.0,283.7437,283.7437,283.2223,283.5516,33885.0
2022-02-23 14:45:00,309.96,310.67,309.73,310.0,59799.0,283.515,284.1645,283.3047,283.5516,59799.0
2022-02-23 14:50:00,309.95,310.02,309.4,309.61,34879.0,283.5059,283.5699,283.0028,283.1949,34879.0
2022-02-23 14:55:00,309.55,309.97,309.3,309.49,32723.0,283.14,283.5242,282.9114,283.0851,32723.0
2022-02-23 15:00:00,309.43,309.88,309.42,309.64,33736.0,283.0303,283.4419,283.0211,283.2223,33736.0
2022-02-23 15:05:00,309.65,309.86,308.88,308.96,48443.0,283.2315,283.4236,282.5272,282.6004,48443.0
2022-02-23 15:10:00,308.84,308.99,308.13,308.57,54943.0,282.4906,282.6278,281.8412,282.2436,54943.0
2022-02-23 15:15:00,308.61,309.31,308.47,308.5,41762.0,282.2802,282.9205,282.1522,282.1796,41762.0
2022-02-23 15:20:00,308.6,309.08,308.32,309.03,43348.0,282.2711,282.7101,282.015,282.6644,43348.0
2022-02-23 15:25:00,308.94,309.64,308.79,309.44,52391.0,282.5821,283.2223,282.4449,283.0394,52391.0
2022-02-23 15:30:00,309.43,309.43,308.4,308.72,65362.0,283.0303,283.0303,282.0881,282.3808,65362.0
2022-02-23 15:35:00,308.74,309.19,308.67,308.7,79236.0,282.3991,282.8107,282.3351,282.3625,79236.0
2022-02-23 15:40:00,308.63,308.98,307.76,307.91,104640.0,282.2985,282.6187,281.5027,281.6399,104640.0
2022-02-23 15:45:00,307.85,308.35,307.63,307.68,115104.0,281.5851,282.0424,281.3838,281.4296,115104.0
2022-02-23 15:50:00,307.62,308.13,307.1,307.59,157792.0,281.3747,281.8412,280.8991,281.3472,157792.0
2022-02-23 15:55:00,307.66,308.61,307.32,308.57,380767.0,281.4113,282.2802,281.1003,282.2436,380767.0
2022-02-24 09:30:00,300.0,303.8,299.29,303.05,260700.0,274.4048,277.8806,273.7554,277.1946,260700.0
2022-02-24 09:35:00,303.02,304.75,302.91,304.43,101123.0,277.1671,278.7496,277.0665,278.4569,101123.0
2022-02-24 09:40:00,304.28,304.87,303.48,304.08,108972.0,278.3196,278.8593,277.5879,278.1367,108972.0
2022-02-24 09:45:00,304.13,307.18,303.75,306.66,125126.0,278.1824,280.9722,277.8349,280.4966,125126.0
2022-02-24 09:50:00,306.7,306.7,304.22,305.71,70918.0,280.5332,280.5332,278.2648,279.6276,70918.0
2022-02-24 09:55:00,305.78,305.85,304.33,304.81,84910.0,279.6917,279.7557,278.3654,278.8044,84910.0
2022-02-24 10:00:00,304.76,305.14,302.0,302.53,126639.0,278.7587,279.1063,276.2342,276.719,126639.0
2022-02-24 10:05:00,302.64,303.79,301.98,303.78,92523.0,276.8196,277.8715,276.2159,277.8623,92523.0
2022-02-24 10:10:00,303.66,305.75,303.29,305.56,92298.0,277.7525,279.6642,277.4141,279.4904,92298.0
2022-02-24 10:15:00,305.5,305.8,304.64,305.66,82571.0,279.4356,279.71,278.6489,279.5819,82571.0
2022-02-24 10:20:00,305.64,306.23,303.61,303.99,69417.0,279.5636,280.1033,277.7068,278.0544,69417.0
2022-02-24 10:25:00,303.91,304.12,302.51,303.22,78247.0,277.9812,278.1733,276.7007,277.3501,78247.0
2022-02-24 10:30:00,303.37,305.23,303.12,304.64,47621.0,277.4873,279.1886,277.2586,278.6489,47621.0
2022-02-24 10:35:00,304.63,304.78,302.79,304.0,50744.0,278.6398,278.777,276.9568,278.0635,50744.0
2022-02-24 10:40:00,303.85,304.16,303.06,303.81,48515.0,277.9263,278.2099,277.2037,277.8897,48515.0
2022-02-24 10:45:00,303.84,304.0,302.46,303.67,88345.0,277.9172,278.0635,276.6549,277.7617,88345.0
2022-02-24 10:50:00,303.67,304.41,302.83,304.25,51637.0,277.7617,278.4386,276.9934,278.2922,51637.0
2022-02-24 10:55:00,304.36,304.84,303.15,303.3,84781.0,278.3928,278.8319,277.2861,277.4233,84781.0
2022-02-24 11:00:00,303.09,304.22,302.7,303.71,37809.0,277.2312,278.2648,276.8745,277.7983,37809.0
2022-02-24 11:05:00,303.76,304.69,302.79,304.48,66033.0,277.844,278.6947,276.9568,278.5026,66033.0
2022-02-24 11:10:00,304.54,305.1,303.93,304.87,50359.0,278.5575,279.0697,277.9995,278.8593,50359.0
2022-02-24 11:15:00,304.91,305.24,303.91,304.01,54634.0,278.8959,279.1977,277.9812,278.0727,54634.0
2022-02-24 11:20:00,304.0,304.68,303.91,304.32,47229.0,278.0635,278.6855,277.9812,278.3562,47229.0
2022-02-24 11:25:00,304.44,304.91,303.5,303.76,45768.0,278.466,278.8959,277.6062,277.844,45768.0
2022-02-24 11:30:00,303.68,304.2,302.92,303.76,49567.0,277.7708,278.2465,277.0757,277.844,49567.0
2022-02-24 11:35:00,303.88,304.08,303.34,303.74,47124.0,277.9538,278.1367,277.4598,277.8257,47124.0
2022-02-24 11:40:00,303.59,303.59,302.05,302.31,42480.0,277.6885,277.6885,276.2799,276.5177,42480.0
2022-02-24 11:45:00,302.33,302.47,301.53,302.42,54571.0,276.536,276.6641,275.8043,276.6183,54571.0
2022-02-24 11:50:00,302.37,303.73,302.28,303.47,28468.0,276.5726,277.8166,276.4903,277.5788,28468.0
2022-02-24 11:55:00,303.45,304.14,303.16,304.09,34048.0,277.5605,278.1916,277.2952,278.1459,34048.0
2022-02-24 12:00:00,304.08,304.22,303.74,304.12,21653.0,278.1367,278.2648,277.8257,278.1733,21653.0
2022-02-24 12:05:00,304.04,304.06,303.0,303.24,23622.0,278.1001,278.1184,277.1489,277.3684,23622.0
2022-02-24 12:10:00,303.24,303.73,302.25,302.39,39694.0,277.3684,277.8166,276.4628,276.5909,39694.0
2022-02-24 12:15:00,302.38,302.91,302.21,302.39,39395.0,276.5818,277.0665,276.4263,276.5909,39395.0
2022-02-24 12:20:00,302.49,302.55,301.7,301.93,35273.0,276.6824,276.7372,275.9598,276.1701,35273.0
2022-02-24 12:25:00,301.95,303.45,301.88,303.43,25030.0,276.1884,277.5605,276.1244,277.5422,25030.0
2022-02-24 12:30:00,303.46,304.0,302.44,303.18,27091.0,277.5696,278.0635,276.6366,277.3135,27091.0
2022-02-24 12:35:00,303.36,304.46,303.28,304.33,27805.0,277.4781,278.4843,277.405,278.3654,27805.0
2022-02-24 12:40:00,304.42,304.66,303.52,303.74,41000.0,278.4477,278.6672,277.6245,277.8257,41000.0
2022-02-24 12:45:00,303.7,304.22,303.68,303.73,28794.0,277.7891,278.2648,277.7708,277.8166,28794.0
2022-02-24 12:50:00,303.81,304.28,303.63,304.27,41873.0,277.8897,278.3196,277.7251,278.3105,41873.0
2022-02-24 12:55:00,304.1,304.57,303.65,303.77,19792.0,278.155,278.5849,277.7434,277.8532,19792.0
2022-02-24 13:00:00,303.69,303.84,303.39,303.54,18545.0,277.78,277.9172,277.5056,277.6428,18545.0
2022-02-24 13:05:00,303.66,304.34,303.54,304.26,44231.0,277.7525,278.3745,277.6428,278.3014,44231.0
2022-02-24 13:10:00,304.19,305.14,303.93,304.67,49093.0,278.2373,279.1063,277.9995,278.6764,49093.0
2022-02-24 13:15:00,304.69,305.02,304.34,304.92,25899.0,278.6947,278.9965,278.3745,278.905,25899.0
2022-02-24 13:20:00,304.9,305.18,304.4,304.47,43784.0,278.8868,279.1429,278.4294,278.4934,43784.0
2022-02-24 13:25:00,304.42,304.91,303.81,303.94,38773.0,278.4477,278.8959,277.8897,278.0087,38773.0
2022-02-24 13:30:00,303.93,305.05,303.92,304.61,38510.0,277.9995,279.024,277.9904,278.6215,38510.0
2022-02-24 13:35:00,304.71,305.25,304.49,305.19,49205.0,278.713,279.2069,278.5117,279.152,49205.0
2022-02-24 13:40:00,305.19,305.61,304.78,304.78,44101.0,279.152,279.5362,278.777,278.777,44101.0
2022-02-24 13:45:00,304.84,307.69,304.6,307.59,54097.0,278.8319,281.4387,278.6123,281.3472,54097.0
2022-02-24 13:50:00,307.59,308.05,306.32,306.48,53206.0,281.3472,281.768,280.1856,280.332,53206.0
2022-02-24 13:55:00,306.5,307.06,305.75,305.95,60148.0,280.3502,280.8625,279.6642,279.8472,60148.0
2022-02-24 14:00:00,306.04,306.32,305.39,306.13,47155.0,279.9295,280.1856,279.3349,280.0118,47155.0
2022-02-24 14:05:00,306.24,306.95,305.15,305.26,62457.0,280.1124,280.7619,279.1154,279.216,62457.0
2022-02-24 14:10:00,305.31,307.0,305.31,306.91,30939.0,279.2618,280.8076,279.2618,280.7253,30939.0
2022-02-24 14:15:00,306.98,307.89,306.98,307.63,46388.0,280.7893,281.6217,280.7893,281.3838,46388.0
2022-02-24 14:20:00,307.73,308.07,307.48,307.73,47455.0,281.4753,281.7863,281.2466,281.4753,47455.0
2022-02-24 14:25:00,307.82,308.37,307.5,308.19,36786.0,281.5576,282.0607,281.2649,281.8961,36786.0
2022-02-24 14:30:00,308.29,309.63,308.22,309.43,48178.0,281.9875,283.2132,281.9235,283.0303,48178.0
2022-02-24 14:35:00,309.42,309.92,309.23,309.43,60463.0,283.0211,283.4785,282.8473,283.0303,60463.0
2022-02-24 14:40:00,309.41,309.59,308.88,308.98,49851.0,283.012,283.1766,282.5272,282.6187,49851.0
2022-02-24 14:45:00,309.03,309.58,308.87,309.58,35431.0,282.6644,283.1675,282.518,283.1675,35431.0
2022-02-24 14:50:00,309.46,310.17,309.06,310.06,40591.0,283.0577,283.7071,282.6918,283.6065,40591.0
2022-02-24 14:55:00,309.96,310.47,309.62,310.34,73769.0,283.515,283.9815,283.2041,283.8626,73769.0
2022-02-24 15:00:00,310.35,311.55,309.89,311.42,42961.0,283.8718,284.9694,283.451,284.8505,42961.0
2022-02-24 15:05:00,311.35,311.35,310.74,310.81,43592.0,284.7865,284.7865,284.2285,284.2925,43592.0
2022-02-24 15:10:00,310.77,311.83,310.75,311.83,70586.0,284.2559,285.2255,284.2376,285.2255,70586.0
2022-02-24 15:15:00,311.86,311.89,311.23,311.42,64811.0,285.2529,285.2804,284.6767,284.8505,64811.0
2022-02-24 15:20:00,311.43,311.45,310.84,310.88,45544.0,284.8596,284.8779,284.32,284.3566,45544.0
2022-02-24 15:25:00,310.96,311.25,310.26,310.38,54100.0,284.4297,284.695,283.7895,283.8992,54100.0
2022-02-24 15:30:00,310.33,312.17,310.2,312.17,62226.0,283.8535,285.5365,283.7346,285.5365,62226.0
2022-02-24 15:35:00,312.1,312.44,312.04,312.29,53264.0,285.4725,285.7835,285.4176,285.6463,53264.0
2022-02-24 15:40:00,312.31,312.54,311.31,311.38,62002.0,285.6646,285.8749,284.7499,284.8139,62002.0
2022-02-24 15:45:00,311.35,312.03,311.0,311.74,70772.0,284.7865,285.4084,284.4663,285.1432,70772.0
2022-02-24 15:50:00,311.86,313.44,311.59,313.05,113033.0,285.2529,286.6981,285.006,286.3414,113033.0
2022-02-24 15:55:00,313.04,313.33,312.14,313.24,272130.0,286.3323,286.5975,285.5091,286.5152,272130.0
2022-02-25 09:30:00,313.18,313.63,310.03,312.37,133041.0,286.4603,286.8719,283.5791,285.7194,133041.0
2022-02-25 09:35:00,312.15,312.43,310.0,310.78,50939.0,285.5182,285.7743,283.5516,284.2651,50939.0
2022-02-25 09:40:00,310.69,311.41,309.13,309.25,63550.0,284.1828,284.8413,282.7559,282.8656,63550.0
2022-02-25 09:45:00,309.34,309.94,308.71,309.71,50138.0,282.9479,283.4968,282.3717,283.2864,50138.0
2022-02-25 09:50:00,309.59,309.79,308.61,309.16,58207.0,283.1766,283.3596,282.2802,282.7833,58207.0
2022-02-25 09:55:00,309.35,309.69,307.69,307.93,63640.0,282.9571,283.2681,281.4387,281.6582,63640.0
2022-02-25 10:00:00,308.02,308.99,307.56,308.88,33383.0,281.7406,282.6278,281.3198,282.5272,33383.0
2022-02-25 10:05:00,308.66,309.71,308.59,309.34,38569.0,282.326,283.2864,282.2619,282.9479,38569.0
2022-02-25 10:10:00,309.32,309.5,308.14,308.29,44751.0,282.9297,283.0943,281.8503,281.9875,44751.0
2022-02-25 10:15:00,308.4,308.97,307.96,308.93,29206.0,282.0881,282.6095,281.6857,282.5729,29206.0
2022-02-25 10:20:00,308.87,308.92,307.67,308.47,48828.0,282.518,282.5638,281.4204,282.1522,48828.0
2022-02-25 10:25:00,308.48,309.28,308.37,309.03,58969.0,282.1613,282.8931,282.0607,282.6644,58969.0
2022-02-25 10:30:00,309.0,309.92,308.91,309.87,45792.0,282.637,283.4785,282.5546,283.4327,45792.0
2022-02-25 10:35:00,309.82,309.86,308.61,309.36,76229.0,283.387,283.4236,282.2802,282.9662,76229.0
2022-02-25 10:40:00,309.39,310.04,309.34,309.88,50866.0,282.9937,283.5882,282.9479,283.4419,50866.0
2022-02-25 10:45:00,309.86,310.54,309.68,310.29,53832.0,283.4236,284.0456,283.2589,283.8169,53832.0
2022-02-25 10:50:00,310.25,310.5,309.88,310.18,36706.0,283.7803,284.009,283.4419,283.7163,36706.0
2022-02-25 10:55:00,310.11,310.26,309.43,309.88,46934.0,283.6522,283.7895,283.0303,283.4419,46934.0
2022-02-25 11:00:00,309.92,310.27,309.34,310.11,50911.0,283.4785,283.7986,282.9479,283.6522,50911.0
2022-02-25 11:05:00,310.12,310.12,309.35,309.88,40636.0,283.6614,283.6614,282.9571,283.4419,40636.0
2022-02-25 11:10:00,309.91,310.8,309.1,310.26,67150.0,283.4693,284.2834,282.7284,283.7895,67150.0
2022-02-25 11:15:00,310.25,310.25,308.82,309.58,69262.0,283.7803,283.7803,282.4723,283.1675,69262.0
2022-02-25 11:20:00,309.68,310.07,309.07,310.07,42296.0,283.2589,283.6157,282.701,283.6157,42296.0
2022-02-25 11:25:00,310.01,310.14,309.44,309.92,75927.0,283.5608,283.6797,283.0394,283.4785,75927.0
2022-02-25 11:30:00,309.97,310.68,309.86,310.25,46433.0,283.5242,284.1736,283.4236,283.7803,46433.0
2022-02-25 11:35:00,310.29,310.59,309.87,310.37,63861.0,283.8169,284.0913,283.4327,283.8901,63861.0
2022-02-25 11:40:00,310.42,310.49,308.9,309.17,58470.0,283.9358,283.9998,282.5455,282.7924,58470.0
2022-02-25 11:45:00,309.27,309.41,308.98,309.36,30637.0,282.8839,283.012,282.6187,282.9662,30637.0
2022-02-25 11:50:00,309.41,309.78,309.02,309.64,33813.0,283.012,283.3504,282.6552,283.2223,33813.0
2022-02-25 11:55:00,309.71,310.12,309.53,310.04,60228.0,283.2864,283.6614,283.1217,283.5882,60228.0
2022-02-25 12:00:00,310.06,310.86,309.91,310.34,37090.0,283.6065,284.3383,283.4693,283.8626,37090.0
2022-02-25 12:05:00,310.35,310.35,309.75,309.84,35769.0,283.8718,283.8718,283.323,283.4053,35769.0
2022-02-25 12:10:00,309.87,310.4,309.62,309.84,43587.0,283.4327,283.9175,283.2041,283.4053,43587.0
2022-02-25 12:15:00,309.79,310.1,309.61,309.95,34252.0,283.3596,283.6431,283.1949,283.5059,34252.0
2022-02-25 12:20:00,309.87,309.87,309.26,309.75,95594.0,283.4327,283.4327,282.8748,283.323,95594.0
2022-02-25 12:25:00,309.74,310.74,309.62,310.56,37859.0,283.3138,284.2285,283.2041,284.0639,37859.0
2022-02-25 12:30:00,310.57,311.19,310.42,311.04,38324.0,284.073,284.6401,283.9358,284.5029,38324.0
2022-02-25 12:35:00,311.01,311.34,310.74,311.08,29174.0,284.4755,284.7773,284.2285,284.5395,29174.0
2022-02-25 12:40:00,311.07,311.3,310.7,311.14,36209.0,284.5303,284.7407,284.1919,284.5944,36209.0
2022-02-25 12:45:00,311.17,311.3,310.7,310.7,28832.0,284.6218,284.7407,284.1919,284.1919,28832.0
2022-02-25 12:50:00,310.66,311.05,310.48,310.94,23695.0,284.1553,284.5121,283.9907,284.4114,23695.0
2022-02-25 12:55:00,310.97,311.31,310.43,311.04,30752.0,284.4389,284.7499,283.9449,284.5029,30752.0
2022-02-25 13:00:00,311.17,311.7,311.17,311.64,32137.0,284.6218,285.1066,284.6218,285.0517,32137.0
2022-02-25 13:05:00,311.63,311.84,311.32,311.51,33094.0,285.0426,285.2347,284.759,284.9328,33094.0
2022-02-25 13:10:00,311.6,311.75,310.97,311.66,31983.0,285.0151,285.1523,284.4389,285.07,31983.0
2022-02-25 13:15:00,311.72,312.34,311.26,311.98,32347.0,285.1249,285.692,284.7041,285.3627,32347.0
2022-02-25 13:20:00,312.14,312.57,311.93,312.38,32836.0,285.5091,285.9024,285.317,285.7286,32836.0
2022-02-25 13:25:00,312.52,313.56,312.51,313.36,40853.0,285.8566,286.8079,285.8475,286.625,40853.0
2022-02-25 13:30:00,313.38,314.21,313.21,314.07,31148.0,286.6433,287.4024,286.4878,287.2744,31148.0
2022-02-25 13:35:00,314.09,314.95,313.92,314.95,38781.0,287.2927,288.0793,287.1372,288.0793,38781.0
2022-02-25 13:40:00,314.95,315.64,314.91,315.4,36059.0,288.0793,288.7104,288.0427,288.4909,36059.0
2022-02-25 13:45:00,315.3,315.57,314.8,315.08,56019.0,288.3995,288.6464,287.9421,288.1982,56019.0
2022-02-25 13:50:00,315.15,315.22,314.7,314.7,29726.0,288.2623,288.3263,287.8506,287.8506,29726.0
2022-02-25 13:55:00,314.7,314.77,314.06,314.64,29495.0,287.8506,287.9147,287.2652,287.7958,29495.0
2022-02-25 14:00:00,314.64,315.14,314.0,315.05,24346.0,287.7958,288.2531,287.2104,288.1708,24346.0
2022-02-25 14:05:00,315.04,315.2,314.74,315.04,24608.0,288.1616,288.308,287.8872,288.1616,24608.0
2022-02-25 14:10:00,315.14,315.44,314.91,315.33,31451.0,288.2531,288.5275,288.0427,288.4269,31451.0
2022-02-25 14:15:00,315.39,315.73,315.29,315.37,33003.0,288.4818,288.7928,288.3903,288.4635,33003.0
2022-02-25 14:20:00,315.4,316.65,315.35,316.34,67663.0,288.4909,289.6343,288.4452,289.3507,67663.0
2022-02-25 14:25:00,316.29,316.54,315.98,316.2,36989.0,289.305,289.5337,289.0214,289.2227,36989.0
2022-02-25 14:30:00,316.17,316.51,315.35,315.4,31834.0,289.1952,289.5062,288.4452,288.4909,31834.0
2022-02-25 14:35:00,315.46,315.87,315.27,315.39,17818.0,288.5458,288.9208,288.372,288.4818,17818.0
2022-02-25 14:40:00,315.34,315.86,315.27,315.62,44148.0,288.436,288.9117,288.372,288.6922,44148.0
2022-02-25 14:45:00,315.6,316.0,315.5,315.73,19590.0,288.6739,289.0397,288.5824,288.7928,19590.0
2022-02-25 14:50:00,315.59,315.82,315.42,315.73,25194.0,288.6647,288.8751,288.5092,288.7928,25194.0
2022-02-25 14:55:00,315.75,316.33,315.55,315.71,39346.0,288.8111,289.3416,288.6281,288.7745,39346.0
2022-02-25 15:00:00,315.63,315.63,314.7,314.74,21487.0,288.7013,288.7013,287.8506,287.8872,21487.0
2022-02-25 15:05:00,314.74,315.32,314.72,315.19,21809.0,287.8872,288.4177,287.8689,288.2988,21809.0
2022-02-25 15:10:00,315.26,315.5,315.0,315.42,19016.0,288.3629,288.5824,288.125,288.5092,19016.0
2022-02-25 15:15:00,315.45,316.12,315.37,316.12,24587.0,288.5367,289.1495,288.4635,289.1495,24587.0
2022-02-25 15:20:00,316.19,316.9,316.01,316.69,37733.0,289.2135,289.8629,289.0489,289.6709,37733.0
2022-02-25 15:25:00,316.59,316.66,316.25,316.43,28149.0,289.5794,289.6434,289.2684,289.433,28149.0
2022-02-25 15:30:00,316.5,317.11,316.35,316.49,50738.0,289.4971,290.055,289.3599,289.4879,50738.0
2022-02-25 15:35:00,316.38,316.83,316.07,316.75,35822.0,289.3873,289.7989,289.1038,289.7257,35822.0
2022-02-25 15:40:00,316.72,317.45,316.6,316.91,56546.0,289.6983,290.366,289.5885,289.8721,56546.0
2022-02-25 15:45:00,316.92,317.21,316.42,316.62,88945.0,289.8812,290.1465,289.4239,289.6068,88945.0
2022-02-25 15:50:00,316.72,317.4,316.55,316.68,87164.0,289.6983,290.3203,289.5428,289.6617,87164.0
2022-02-25 15:55:00,316.67,317.03,316.45,316.61,217959.0,289.6526,289.9819,289.4513,289.5977,217959.0
2022-02-28 09:30:00,312.97,314.59,312.97,313.21,131062.0,286.2682,287.75,286.2682,286.4878,131062.0
2022-02-28 09:35:00,313.15,315.28,313.15,314.81,54143.0,286.4329,288.3812,286.4329,287.9513,54143.0
2022-02-28 09:40:00,314.61,315.06,313.82,314.83,36331.0,287.7683,288.1799,287.0457,287.9696,36331.0
2022-02-28 09:45:00,314.82,315.68,314.08,314.33,41622.0,287.9604,288.747,287.2835,287.5122,41622.0
2022-02-28 09:50:00,314.24,315.24,314.01,314.57,42053.0,287.4299,288.3446,287.2195,287.7317,42053.0
2022-02-28 09:55:00,314.5,315.19,313.83,314.3,33293.0,287.6677,288.2988,287.0549,287.4848,33293.0
2022-02-28 10:00:00,314.37,315.1,313.35,313.44,36124.0,287.5488,288.2165,286.6158,286.6981,36124.0
2022-02-28 10:05:00,313.44,313.47,312.13,312.7,63998.0,286.6981,286.7256,285.4999,286.0213,63998.0
2022-02-28 10:10:00,312.71,312.81,310.96,311.35,41625.0,286.0304,286.1219,284.4297,284.7865,41625.0
2022-02-28 10:15:00,311.49,311.66,310.67,310.92,24783.0,284.9145,285.07,284.1645,284.3931,24783.0
2022-02-28 10:20:00,311.1,311.6,310.72,311.35,32314.0,284.5578,285.0151,284.2102,284.7865,32314.0
2022-02-28 10:25:00,311.23,311.56,310.7,310.75,33044.0,284.6767,284.9785,284.1919,284.2376,33044.0
2022-02-28 10:30:00,310.63,312.14,310.62,311.44,35192.0,284.1279,285.5091,284.1187,284.8688,35192.0
2022-02-28 10:35:00,311.37,313.01,311.36,312.79,22864.0,284.8047,286.3048,284.7956,286.1036,22864.0
2022-02-28 10:40:00,312.8,313.01,312.4,312.89,19487.0,286.1127,286.3048,285.7469,286.1951,19487.0
2022-02-28 10:45:00,312.72,313.27,312.72,312.82,21239.0,286.0396,286.5426,286.0396,286.131,21239.0
2022-02-28 10:50:00,312.91,313.25,312.44,312.93,26660.0,286.2134,286.5244,285.7835,286.2317,26660.0
2022-02-28 10:55:00,312.94,313.87,312.8,313.81,25814.0,286.2408,287.0915,286.1127,287.0366,25814.0
2022-02-28 11:00:00,313.93,314.85,313.7,314.47,36322.0,287.1463,287.9878,286.936,287.6403,36322.0
2022-02-28 11:05:00,314.58,314.65,313.82,314.29,25760.0,287.7409,287.8049,287.0457,287.4756,25760.0
2022-02-28 11:10:00,314.36,314.58,313.87,314.0,22529.0,287.5397,287.7409,287.0915,287.2104,22529.0
2022-02-28 11:15:00,313.94,314.83,313.8,314.53,30494.0,287.1555,287.9696,287.0274,287.6951,30494.0
2022-02-28 11:20:00,314.63,315.11,314.59,315.11,27115.0,287.7866,288.2257,287.75,288.2257,27115.0
2022-02-28 11:25:00,315.1,315.11,314.61,314.87,37619.0,288.2165,288.2257,287.7683,288.0061,37619.0
2022-02-28 11:30:00,314.93,315.32,314.84,314.94,25532.0,288.061,288.4177,287.9787,288.0702,25532.0
2022-02-28 11:35:00,314.86,315.25,314.54,314.63,41525.0,287.997,288.3537,287.7043,287.7866,41525.0
2022-02-28 11:40:00,314.75,315.15,314.41,314.48,39420.0,287.8964,288.2623,287.5854,287.6494,39420.0
2022-02-28 11:45:00,314.49,315.11,314.41,314.94,33117.0,287.6586,288.2257,287.5854,288.0702,33117.0
2022-02-28 11:50:00,315.0,315.29,314.93,315.24,25281.0,288.125,288.3903,288.061,288.3446,25281.0
2022-02-28 11:55:00,315.31,315.85,315.28,315.84,19214.0,288.4086,288.9025,288.3812,288.8934,19214.0
2022-02-28 12:00:00,315.79,316.08,315.65,315.79,19116.0,288.8476,289.1129,288.7196,288.8476,19116.0
2022-02-28 12:05:00,315.81,315.9,314.24,314.25,25470.0,288.8659,288.9483,287.4299,287.439,25470.0
2022-02-28 12:10:00,314.24,314.57,313.94,314.05,35282.0,287.4299,287.7317,287.1555,287.2561,35282.0
2022-02-28 12:15:00,314.13,314.9,314.02,314.89,30588.0,287.3293,288.0336,287.2287,288.0244,30588.0
2022-02-28 12:20:00,314.8,314.89,313.85,313.99,14189.0,287.9421,288.0244,287.0732,287.2012,14189.0
2022-02-28 12:25:00,314.05,314.48,314.02,314.05,14307.0,287.2561,287.6494,287.2287,287.2561,14307.0
2022-02-28 12:30:00,314.01,314.2,313.69,313.8,14196.0,287.2195,287.3933,286.9268,287.0274,14196.0
2022-02-28 12:35:00,313.7,314.05,313.27,313.36,10427.0,286.936,287.2561,286.5426,286.625,10427.0
2022-02-28 12:40:00,313.4,313.59,312.77,312.97,24072.0,286.6616,286.8353,286.0853,286.2682,24072.0
2022-02-28 12:45:00,312.95,313.23,312.75,313.22,14882.0,286.2499,286.5061,286.067,286.4969,14882.0
2022-02-28 12:50:00,313.21,313.26,312.67,312.81,16723.0,286.4878,286.5335,285.9938,286.1219,16723.0
2022-02-28 12:55:00,312.82,312.97,312.47,312.92,18364.0,286.131,286.2682,285.8109,286.2225,18364.0
2022-02-28 13:00:00,312.87,313.37,312.8,313.09,19042.0,286.1768,286.6341,286.1127,286.378,19042.0
2022-02-28 13:05:00,313.13,313.75,313.08,313.57,15345.0,286.4146,286.9817,286.3689,286.8171,15345.0
2022-02-28 13:10:00,313.48,313.78,313.24,313.38,14849.0,286.7347,287.0091,286.5152,286.6433,14849.0
2022-02-28 13:15:00,313.35,313.39,312.25,312.25,30627.0,286.6158,286.6524,285.6097,285.6097,30627.0
2022-02-28 13:20:00,312.19,312.35,311.8,311.8,32362.0,285.5548,285.7011,285.1981,285.1981,32362.0
2022-02-28 13:25:00,311.75,312.5,311.67,312.07,21601.0,285.1523,285.8383,285.0792,285.445,21601.0
2022-02-28 13:30:00,312.02,312.45,311.76,312.11,31555.0,285.3993,285.7926,285.1615,285.4816,31555.0
2022-02-28 13:35:00,312.22,312.54,311.87,312.45,12829.0,285.5822,285.8749,285.2621,285.7926,12829.0
2022-02-28 13:40:00,312.39,312.62,312.04,312.18,15236.0,285.7377,285.9481,285.4176,285.5456,15236.0
2022-02-28 13:45:00,312.24,312.76,311.89,312.75,19648.0,285.6005,286.0762,285.2804,286.067,19648.0
2022-02-28 13:50:00,312.75,313.65,312.75,313.31,26474.0,286.067,286.8902,286.067,286.5792,26474.0
2022-02-28 13:55:00,313.26,313.67,312.98,313.37,18073.0,286.5335,286.9085,286.2774,286.6341,18073.0
2022-02-28 14:00:00,313.25,313.25,311.73,311.77,28739.0,286.5244,286.5244,285.134,285.1706,28739.0
2022-02-28 14:05:00,311.78,311.92,310.89,310.97,28304.0,285.1798,285.3078,284.3657,284.4389,28304.0
2022-02-28 14:10:00,310.9,311.07,310.6,310.9,30345.0,284.3748,284.5303,284.1004,284.3748,30345.0
2022-02-28 14:15:00,310.88,311.34,310.56,311.3,17605.0,284.3566,284.7773,284.0639,284.7407,17605.0
2022-02-28 14:20:00,311.2,311.37,310.56,310.56,14366.0,284.6493,284.8047,284.0639,284.0639,14366.0
2022-02-28 14:25:00,310.65,311.26,310.58,310.81,13241.0,284.1462,284.7041,284.0822,284.2925,13241.0
2022-02-28 14:30:00,310.83,310.97,310.47,310.68,21222.0,284.3108,284.4389,283.9815,284.1736,21222.0
2022-02-28 14:35:00,310.74,311.32,310.71,310.76,17701.0,284.2285,284.759,284.2011,284.2468,17701.0
2022-02-28 14:40:00,310.84,312.12,310.75,311.87,24032.0,284.32,285.4908,284.2376,285.2621,24032.0
2022-02-28 14:45:00,311.91,312.0,311.65,311.94,45427.0,285.2987,285.381,285.0609,285.3261,45427.0
2022-02-28 14:50:00,311.94,312.38,311.86,312.22,32252.0,285.3261,285.7286,285.2529,285.5822,32252.0
2022-02-28 14:55:00,312.27,313.04,312.22,312.72,26574.0,285.628,286.3323,285.5822,286.0396,26574.0
2022-02-28 15:00:00,312.66,312.99,312.52,312.69,23473.0,285.9847,286.2865,285.8566,286.0121,23473.0
2022-02-28 15:05:00,312.67,313.0,312.0,312.99,26687.0,285.9938,286.2957,285.381,286.2865,26687.0
2022-02-28 15:10:00,312.86,312.86,311.97,312.23,29119.0,286.1676,286.1676,285.3536,285.5914,29119.0
2022-02-28 15:15:00,312.36,312.91,312.33,312.72,21523.0,285.7103,286.2134,285.6828,286.0396,21523.0
2022-02-28 15:20:00,312.72,313.78,312.72,313.75,22583.0,286.0396,287.0091,286.0396,286.9817,22583.0
2022-02-28 15:25:00,313.63,314.13,313.3,313.52,33251.0,286.8719,287.3293,286.5701,286.7713,33251.0
2022-02-28 15:30:00,313.48,313.48,312.41,312.58,41631.0,286.7347,286.7347,285.756,285.9115,41631.0
2022-02-28 15:35:00,312.57,312.7,312.12,312.39,41190.0,285.9024,286.0213,285.4908,285.7377,41190.0
2022-02-28 15:40:00,312.43,314.12,312.43,314.0,45880.0,285.7743,287.3201,285.7743,287.2104,45880.0
2022-02-28 15:45:00,314.19,315.16,314.07,314.9,53177.0,287.3842,288.2714,287.2744,288.0336,53177.0
2022-02-28 15:50:00,314.97,315.44,314.41,314.95,62355.0,288.0976,288.5275,287.5854,288.0793,62355.0
2022-02-28 15:55:00,315.07,315.92,314.89,315.58,197624.0,288.1891,288.9666,288.0244,288.6556,197624.0
2022-03-01 09:30:00,314.59,317.37,313.75,317.37,154590.0,287.75,290.2928,286.9817,290.2928,154590.0
2022-03-01 09:35:00,317.32,317.94,316.24,317.54,33960.0,290.2471,290.8142,289.2593,290.4483,33960.0
2022-03-01 09:40:00,317.79,317.9,317.05,317.47,17431.0,290.677,290.7776,290.0001,290.3843,17431.0
2022-03-01 09:45:00,317.54,318.23,317.05,318.0,33240.0,290.4483,291.0795,290.0001,290.8691,33240.0
2022-03-01 09:50:00,317.94,318.7,317.37,318.68,26698.0,290.8142,291.5094,290.2928,291.4911,26698.0
2022-03-01 09:55:00,318.7,319.3,317.99,319.3,30813.0,291.5094,292.0582,290.8599,292.0582,30813.0
2022-03-01 10:00:00,319.3,320.4,318.74,319.3,57214.0,292.0582,293.0643,291.546,292.0582,57214.0
2022-03-01 10:05:00,319.18,319.62,318.48,318.94,25449.0,291.9484,292.3509,291.3081,291.7289,25449.0
2022-03-01 10:10:00,318.8,319.19,318.19,318.82,21542.0,291.6008,291.9576,291.0429,291.6191,21542.0
2022-03-01 10:15:00,318.64,319.96,318.64,319.65,18130.0,291.4545,292.6619,291.4545,292.3783,18130.0
2022-03-01 10:20:00,319.66,320.79,319.41,319.95,38386.0,292.3875,293.4211,292.1588,292.6527,38386.0
2022-03-01 10:25:00,320.11,321.17,319.86,321.17,39633.0,292.7991,293.7686,292.5704,293.7686,39633.0
2022-03-01 10:30:00,321.11,321.39,319.8,319.87,37411.0,293.7138,293.9699,292.5155,292.5796,37411.0
2022-03-01 10:35:00,319.96,320.4,319.67,319.67,32977.0,292.6619,293.0643,292.3966,292.3966,32977.0
2022-03-01 10:40:00,319.5,319.72,318.72,318.83,25103.0,292.2411,292.4424,291.5277,291.6283,25103.0
2022-03-01 10:45:00,318.78,319.47,318.0,319.47,40643.0,291.5825,292.2137,290.8691,292.2137,40643.0
2022-03-01 10:50:00,319.36,320.72,319.36,320.27,34935.0,292.1131,293.357,292.1131,292.9454,34935.0
2022-03-01 10:55:00,320.12,320.13,319.1,319.43,22283.0,292.8082,292.8174,291.8752,292.1771,22283.0
2022-03-01 11:00:00,319.4,322.32,319.4,322.32,46876.0,292.1497,294.8205,292.1497,294.8205,46876.0
2022-03-01 11:05:00,322.34,322.43,321.35,321.45,44444.0,294.8388,294.9211,293.9333,294.0248,44444.0
2022-03-01 11:10:00,321.46,321.83,320.84,321.5,27289.0,294.0339,294.3723,293.4668,294.0705,27289.0
2022-03-01 11:15:00,321.52,321.56,320.19,320.43,23756.0,294.0888,294.1254,292.8723,293.0918,23756.0
2022-03-01 11:20:00,320.32,321.64,320.12,321.42,23118.0,292.9912,294.1985,292.8082,293.9973,23118.0
2022-03-01 11:25:00,321.49,321.65,320.95,321.29,22359.0,294.0613,294.2077,293.5674,293.8784,22359.0
2022-03-01 11:30:00,321.21,321.29,319.52,319.55,24195.0,293.8052,293.8784,292.2594,292.2869,24195.0
2022-03-01 11:35:00,319.71,320.05,319.37,319.79,22201.0,292.4332,292.7442,292.1222,292.5064,22201.0
2022-03-01 11:40:00,319.83,320.33,319.69,319.81,18278.0,292.543,293.0003,292.4149,292.5247,18278.0
2022-03-01 11:45:00,319.83,319.83,318.54,318.9,15812.0,292.543,292.543,291.363,291.6923,15812.0
2022-03-01 11:50:00,319.1,319.17,318.53,318.8,14633.0,291.8752,291.9393,291.3539,291.6008,14633.0
2022-03-01 11:55:00,318.74,318.82,318.08,318.51,24878.0,291.546,291.6191,290.9423,291.3356,24878.0
2022-03-01 12:00:00,318.49,318.68,317.98,318.36,29008.0,291.3173,291.4911,290.8508,291.1984,29008.0
2022-03-01 12:05:00,318.37,318.57,317.92,318.34,22003.0,291.2075,291.3905,290.7959,291.1801,22003.0
2022-03-01 12:10:00,318.41,318.98,317.96,318.84,33568.0,291.2441,291.7655,290.8325,291.6374,33568.0
2022-03-01 12:15:00,318.83,319.61,318.6,319.29,36948.0,291.6283,292.3417,291.4179,292.049,36948.0
2022-03-01 12:20:00,319.22,319.35,318.77,319.12,19617.0,291.985,292.1039,291.5734,291.8935,19617.0
2022-03-01 12:25:00,319.06,319.67,318.83,319.57,33015.0,291.8387,292.3966,291.6283,292.3051,33015.0
2022-03-01 12:30:00,319.63,320.01,319.28,319.88,27768.0,292.36,292.7076,292.0399,292.5887,27768.0
2022-03-01 12:35:00,319.95,320.15,319.7,320.15,18309.0,292.6527,292.8357,292.4241,292.8357,18309.0
2022-03-01 12:40:00,320.17,320.55,320.05,320.49,18481.0,292.854,293.2015,292.7442,293.1467,18481.0
2022-03-01 12:45:00,320.49,320.83,320.14,320.59,12015.0,293.1467,293.4576,292.8265,293.2381,12015.0
2022-03-01 12:50:00,320.55,320.82,319.66,319.92,17870.0,293.2015,293.4485,292.3875,292.6253,17870.0
2022-03-01 12:55:00,319.91,320.12,319.52,319.97,17152.0,292.6161,292.8082,292.2594,292.671,17152.0
2022-03-01 13:00:00,319.85,320.16,319.49,319.8,20939.0,292.5613,292.8448,292.232,292.5155,20939.0
2022-03-01 13:05:00,319.71,320.08,319.05,319.56,16037.0,292.4332,292.7716,291.8295,292.296,16037.0
2022-03-01 13:10:00,319.57,319.58,318.11,318.4,13271.0,292.3051,292.3143,290.9697,291.235,13271.0
2022-03-01 13:15:00,318.39,318.49,317.86,317.9,20888.0,291.2258,291.3173,290.741,290.7776,20888.0
2022-03-01 13:20:00,317.78,317.99,317.22,317.23,22599.0,290.6679,290.8599,290.1556,290.1648,22599.0
2022-03-01 13:25:00,317.11,317.52,316.89,317.41,21221.0,290.055,290.43,289.8538,290.3294,21221.0
2022-03-01 13:30:00,317.29,317.82,317.12,317.46,27739.0,290.2197,290.7045,290.0642,290.3752,27739.0
2022-03-01 13:35:00,317.33,318.72,317.28,318.72,26560.0,290.2563,291.5277,290.2105,291.5277,26560.0
2022-03-01 13:40:00,318.66,318.72,317.99,318.44,25036.0,291.4728,291.5277,290.8599,291.2716,25036.0
2022-03-01 13:45:00,318.38,318.8,317.81,318.35,19614.0,291.2167,291.6008,290.6953,291.1892,19614.0
2022-03-01 13:50:00,318.35,318.57,318.12,318.55,13932.0,291.1892,291.3905,290.9789,291.3722,13932.0
2022-03-01 13:55:00,318.55,318.83,318.3,318.38,26295.0,291.3722,291.6283,291.1435,291.2167,26295.0
2022-03-01 14:00:00,318.4,318.85,317.97,318.77,14836.0,291.235,291.6466,290.8417,291.5734,14836.0
2022-03-01 14:05:00,318.73,319.0,318.08,318.08,23815.0,291.5368,291.7838,290.9423,290.9423,23815.0
2022-03-01 14:10:00,318.09,318.58,317.76,318.48,15331.0,290.9514,291.3996,290.6496,291.3081,15331.0
2022-03-01 14:15:00,318.44,319.0,318.01,318.83,19997.0,291.2716,291.7838,290.8782,291.6283,19997.0
2022-03-01 14:20:00,318.94,319.53,318.78,319.21,22252.0,291.7289,292.2686,291.5825,291.9759,22252.0
2022-03-01 14:25:00,319.3,319.73,319.13,319.68,19649.0,292.0582,292.4515,291.9027,292.4058,19649.0
2022-03-01 14:30:00,319.72,319.77,319.19,319.59,26377.0,292.4424,292.4881,291.9576,292.3234,26377.0
2022-03-01 14:35:00,319.63,320.84,319.63,320.72,67914.0,292.36,293.4668,292.36,293.357,67914.0
2022-03-01 14:40:00,320.64,321.02,320.57,321.02,57158.0,293.2839,293.6314,293.2198,293.6314,57158.0
2022-03-01 14:45:00,321.01,321.01,319.57,320.1,36272.0,293.6223,293.6223,292.3051,292.7899,36272.0
2022-03-01 14:50:00,320.01,320.16,319.07,319.24,19375.0,292.7076,292.8448,291.8478,292.0033,19375.0
2022-03-01 14:55:00,319.24,319.33,318.28,318.44,32358.0,292.0033,292.0856,291.1252,291.2716,32358.0
2022-03-01 15:00:00,318.49,319.94,318.14,319.9,28401.0,291.3173,292.6436,290.9972,292.607,28401.0
2022-03-01 15:05:00,319.98,320.56,319.7,319.8,40081.0,292.6802,293.2107,292.4241,292.5155,40081.0
2022-03-01 15:10:00,319.81,319.81,319.2,319.58,21028.0,292.5247,292.5247,291.9667,292.3143,21028.0
2022-03-01 15:15:00,319.62,319.71,318.99,319.2,22626.0,292.3509,292.4332,291.7746,291.9667,22626.0
2022-03-01 15:20:00,319.19,319.53,319.07,319.43,27116.0,291.9576,292.2686,291.8478,292.1771,27116.0
2022-03-01 15:25:00,319.31,319.61,319.09,319.16,35284.0,292.0673,292.3417,291.8661,291.9301,35284.0
2022-03-01 15:30:00,319.15,319.8,318.61,319.77,63805.0,291.921,292.5155,291.4271,292.4881,63805.0
2022-03-01 15:35:00,319.72,320.4,319.49,319.82,48944.0,292.4424,293.0643,292.232,292.5338,48944.0
2022-03-01 15:40:00,319.8,320.32,319.03,319.14,53419.0,292.5155,292.9912,291.8112,291.9118,53419.0
2022-03-01 15:45:00,319.16,319.34,318.65,318.73,70259.0,291.9301,292.0948,291.4636,291.5368,70259.0
2022-03-01 15:50:00,318.61,320.34,318.53,320.18,104475.0,291.4271,293.0095,291.3539,292.8631,104475.0
2022-03-01 15:55:00,320.13,321.0,319.76,320.25,293344.0,292.8174,293.6131,292.4789,292.9271,293344.0
2022-03-02 09:30:00,321.06,321.52,319.68,320.22,92290.0,293.668,294.0888,292.4058,292.8997,92290.0
2022-03-02 09:35:00,320.24,322.14,320.05,322.14,25514.0,292.918,294.6559,292.7442,294.6559,25514.0
2022-03-02 09:40:00,322.14,323.45,322.1,323.45,42449.0,294.6559,295.8541,294.6193,295.8541,42449.0
2022-03-02 09:45:00,323.06,323.65,322.82,323.36,27085.0,295.4974,296.0371,295.2779,295.7718,27085.0
2022-03-02 09:50:00,323.5,323.63,322.93,323.5,24529.0,295.8999,296.0188,295.3785,295.8999,24529.0
2022-03-02 09:55:00,323.61,324.89,323.0,324.73,37485.0,296.0005,297.1713,295.4425,297.0249,37485.0
2022-03-02 10:00:00,324.81,326.2,324.8,326.07,53535.0,297.0981,298.3695,297.0889,298.2506,53535.0
2022-03-02 10:05:00,326.02,326.08,324.77,325.3,42727.0,298.2049,298.2597,297.0615,297.5463,42727.0
2022-03-02 10:10:00,325.37,327.05,325.26,326.68,64298.0,297.6103,299.147,297.5097,298.8085,64298.0
2022-03-02 10:15:00,326.65,327.0,325.58,326.96,36775.0,298.7811,299.1012,297.8024,299.0647,36775.0
2022-03-02 10:20:00,326.87,327.81,326.77,327.42,36262.0,298.9823,299.8421,298.8909,299.4854,36262.0
2022-03-02 10:25:00,327.42,328.5,326.48,327.7,68481.0,299.4854,300.4733,298.6256,299.7415,68481.0
2022-03-02 10:30:00,327.6,327.99,326.77,327.61,29155.0,299.65,300.0068,298.8909,299.6592,29155.0
2022-03-02 10:35:00,327.7,329.07,327.7,329.07,39638.0,299.7415,300.9946,299.7415,300.9946,39638.0
2022-03-02 10:40:00,329.0,329.76,328.48,329.59,68391.0,300.9306,301.6258,300.455,301.4703,68391.0
2022-03-02 10:45:00,329.73,330.39,328.7,330.33,51318.0,301.5983,302.202,300.6562,302.1471,51318.0
2022-03-02 10:50:00,330.44,330.46,328.9,329.03,54713.0,302.2477,302.266,300.8391,300.958,54713.0
2022-03-02 10:55:00,329.03,330.01,328.88,329.27,55663.0,300.958,301.8544,300.8208,301.1776,55663.0
2022-03-02 11:00:00,329.36,329.56,328.15,329.0,79260.0,301.2599,301.4428,300.1531,300.9306,79260.0
2022-03-02 11:05:00,329.31,330.07,328.83,329.24,56480.0,301.2142,301.9093,300.7751,301.1501,56480.0
2022-03-02 11:10:00,329.39,330.41,328.88,330.38,38071.0,301.2873,302.2203,300.8208,302.1929,38071.0
2022-03-02 11:15:00,330.44,331.19,330.17,330.17,44546.0,302.2477,302.9338,302.0008,302.0008,44546.0
2022-03-02 11:20:00,330.1,330.11,329.13,329.38,43962.0,301.9368,301.9459,301.0495,301.2782,43962.0
2022-03-02 11:25:00,329.42,329.74,328.79,328.79,63718.0,301.3148,301.6075,300.7385,300.7385,63718.0
2022-03-02 11:30:00,328.77,329.65,328.75,329.21,105952.0,300.7202,301.5251,300.7019,301.1227,105952.0
2022-03-02 11:35:00,329.15,329.28,327.78,327.99,23427.0,301.0678,301.1867,299.8147,300.0068,23427.0
2022-03-02 11:40:00,327.85,327.93,326.92,326.93,25571.0,299.8787,299.9519,299.0281,299.0372,25571.0
2022-03-02 11:45:00,326.99,327.57,326.8,327.03,50287.0,299.0921,299.6226,298.9183,299.1287,50287.0
2022-03-02 11:50:00,326.9,327.48,326.69,327.22,24166.0,299.0098,299.5403,298.8177,299.3025,24166.0
2022-03-02 11:55:00,327.18,327.7,327.14,327.43,11075.0,299.2659,299.7415,299.2293,299.4946,11075.0
2022-03-02 12:00:00,327.6,327.97,327.44,327.73,21454.0,299.65,299.9885,299.5037,299.769,21454.0
2022-03-02 12:05:00,327.64,328.19,327.26,328.14,31664.0,299.6866,300.1897,299.3391,300.144,31664.0
2022-03-02 12:10:00,328.1,328.58,328.02,328.28,38347.0,300.1074,300.5464,300.0342,300.272,38347.0
2022-03-02 12:15:00,328.36,328.9,328.15,328.79,34925.0,300.3452,300.8391,300.1531,300.7385,34925.0
2022-03-02 12:20:00,328.62,328.8,327.71,327.79,25751.0,300.583,300.7477,299.7507,299.8238,25751.0
2022-03-02 12:25:00,327.79,328.25,327.42,328.01,16120.0,299.8238,300.2446,299.4854,300.0251,16120.0
2022-03-02 12:30:00,328.05,328.39,327.87,327.88,23326.0,300.0617,300.3726,299.897,299.9062,23326.0
2022-03-02 12:35:00,327.8,328.13,327.76,327.84,35996.0,299.833,300.1348,299.7964,299.8696,35996.0
2022-03-02 12:40:00,327.87,328.01,327.68,327.88,13208.0,299.897,300.0251,299.7232,299.9062,13208.0
2022-03-02 12:45:00,327.95,328.0,327.37,327.65,17182.0,299.9702,300.0159,299.4397,299.6958,17182.0
2022-03-02 12:50:00,327.61,327.66,326.95,327.48,13085.0,299.6592,299.7049,299.0555,299.5403,13085.0
2022-03-02 12:55:00,327.38,327.41,326.88,327.04,15343.0,299.4488,299.4763,298.9915,299.1378,15343.0
2022-03-02 13:00:00,327.08,327.28,326.88,327.23,22230.0,299.1744,299.3574,298.9915,299.3116,22230.0
2022-03-02 13:05:00,327.24,327.38,326.57,326.63,27698.0,299.3208,299.4488,298.7079,298.7628,27698.0
2022-03-02 13:10:00,326.57,326.93,325.85,326.21,32277.0,298.7079,299.0372,298.0494,298.3786,32277.0
2022-03-02 13:15:00,326.23,326.45,326.12,326.2,9115.0,298.3969,298.5982,298.2963,298.3695,9115.0
2022-03-02 13:20:00,326.34,326.56,326.21,326.22,9990.0,298.4975,298.6988,298.3786,298.3878,9990.0
2022-03-02 13:25:00,326.21,326.8,326.2,326.62,10084.0,298.3786,298.9183,298.3695,298.7537,10084.0
2022-03-02 13:30:00,326.74,327.12,326.5,326.86,18832.0,298.8634,299.211,298.6439,298.9732,18832.0
2022-03-02 13:35:00,326.81,327.26,326.77,327.19,18187.0,298.9275,299.3391,298.8909,299.275,18187.0
2022-03-02 13:40:00,327.24,327.72,327.0,327.25,42086.0,299.3208,299.7598,299.1012,299.3299,42086.0
2022-03-02 13:45:00,327.37,327.52,326.85,327.1,33037.0,299.4397,299.5769,298.964,299.1927,33037.0
2022-03-02 13:50:00,327.24,327.27,326.9,327.18,30081.0,299.3208,299.3482,299.0098,299.2659,30081.0
2022-03-02 13:55:00,326.98,327.21,326.68,327.07,20645.0,299.0829,299.2933,298.8085,299.1653,20645.0
2022-03-02 14:00:00,327.1,327.34,326.8,327.25,19156.0,299.1927,299.4122,298.9183,299.3299,19156.0
2022-03-02 14:05:00,327.25,327.33,326.83,327.03,35389.0,299.3299,299.4031,298.9457,299.1287,35389.0
2022-03-02 14:10:00,326.93,327.25,326.89,327.15,11323.0,299.0372,299.3299,299.0006,299.2384,11323.0
2022-03-02 14:15:00,327.21,327.26,326.85,327.0,31011.0,299.2933,299.3391,298.964,299.1012,31011.0
2022-03-02 14:20:00,327.02,327.05,326.4,326.51,19673.0,299.1195,299.147,298.5524,298.653,19673.0
2022-03-02 14:25:00,326.55,326.55,325.93,326.27,8591.0,298.6896,298.6896,298.1225,298.4335,8591.0
2022-03-02 14:30:00,326.29,326.41,325.91,326.27,16882.0,298.4518,298.5616,298.1042,298.4335,16882.0
2022-03-02 14:35:00,326.32,326.55,326.12,326.35,23332.0,298.4793,298.6896,298.2963,298.5067,23332.0
2022-03-02 14:40:00,326.32,326.7,326.32,326.69,12653.0,298.4793,298.8268,298.4793,298.8177,12653.0
2022-03-02 14:45:00,326.65,326.65,326.04,326.2,20139.0,298.7811,298.7811,298.2231,298.3695,20139.0
2022-03-02 14:50:00,326.17,326.48,325.26,325.51,21005.0,298.3421,298.6256,297.5097,297.7384,21005.0
2022-03-02 14:55:00,325.56,325.77,325.01,325.52,24909.0,297.7841,297.9762,297.281,297.7475,24909.0
2022-03-02 15:00:00,325.59,326.43,325.45,326.25,19846.0,297.8115,298.5799,297.6835,298.4152,19846.0
2022-03-02 15:05:00,326.26,326.4,325.76,325.89,38517.0,298.4244,298.5524,297.967,298.0859,38517.0
2022-03-02 15:10:00,325.91,326.14,325.55,325.72,18892.0,298.1042,298.3146,297.775,297.9304,18892.0
2022-03-02 15:15:00,325.67,326.22,325.45,326.1,23397.0,297.8847,298.3878,297.6835,298.278,23397.0
2022-03-02 15:20:00,326.09,326.58,325.82,326.5,43446.0,298.2689,298.7171,298.0219,298.6439,43446.0
2022-03-02 15:25:00,326.59,327.0,326.43,326.86,58749.0,298.7262,299.1012,298.5799,298.9732,58749.0
2022-03-02 15:30:00,326.85,327.29,326.71,327.25,35269.0,298.964,299.3665,298.836,299.3299,35269.0
2022-03-02 15:35:00,327.28,327.5,326.89,326.91,45468.0,299.3574,299.5586,299.0006,299.0189,45468.0
2022-03-02 15:40:00,326.92,327.23,326.75,327.0,48191.0,299.0281,299.3116,298.8726,299.1012,48191.0
2022-03-02 15:45:00,327.04,327.39,326.95,326.95,57930.0,299.1378,299.458,299.0555,299.0555,57930.0
2022-03-02 15:50:00,327.09,327.5,326.84,327.12,176876.0,299.1836,299.5586,298.9549,299.211,176876.0
2022-03-02 15:55:00,327.12,328.11,326.96,327.28,414463.0,299.211,300.1165,299.0647,299.3574,414463.0
2022-03-03 09:30:00,329.19,330.36,328.24,328.24,61799.0,301.1044,302.1746,300.2354,300.2354,61799.0
2022-03-03 09:35:00,328.46,329.7,328.46,329.68,22817.0,300.4367,301.5709,300.4367,301.5526,22817.0
2022-03-03 09:40:00,329.55,330.15,329.35,329.56,25620.0,301.4337,301.9825,301.2507,301.4428,25620.0
2022-03-03 09:45:00,329.42,330.68,329.01,329.02,33223.0,301.3148,302.4673,300.9398,300.9489,33223.0
2022-03-03 09:50:00,329.21,329.5,328.6,328.84,11208.0,301.1227,301.3879,300.5647,300.7843,11208.0
2022-03-03 09:55:00,328.81,329.28,328.15,328.36,14359.0,300.7568,301.1867,300.1531,300.3452,14359.0
2022-03-03 10:00:00,328.23,329.03,327.96,328.05,11056.0,300.2263,300.958,299.9793,300.0617,11056.0
2022-03-03 10:05:00,328.01,328.05,326.7,327.52,27901.0,300.0251,300.0617,298.8268,299.5769,27901.0
2022-03-03 10:10:00,327.53,327.74,326.51,326.98,22210.0,299.586,299.7781,298.653,299.0829,22210.0
2022-03-03 10:15:00,326.84,326.84,325.76,325.92,14621.0,298.9549,298.9549,297.967,298.1134,14621.0
2022-03-03 10:20:00,325.95,326.02,324.88,325.62,27051.0,298.1408,298.2049,297.1621,297.839,27051.0
2022-03-03 10:25:00,325.54,325.95,325.13,325.2,18013.0,297.7658,298.1408,297.3908,297.4548,18013.0
2022-03-03 10:30:00,325.13,325.35,324.68,324.71,13682.0,297.3908,297.592,296.9792,297.0066,13682.0
2022-03-03 10:35:00,324.78,324.89,323.74,324.06,37457.0,297.0706,297.1713,296.1194,296.4121,37457.0
2022-03-03 10:40:00,324.17,324.8,324.05,324.17,18816.0,296.5127,297.0889,296.4029,296.5127,18816.0
2022-03-03 10:45:00,324.23,324.52,324.06,324.47,24160.0,296.5676,296.8328,296.4121,296.7871,24160.0
2022-03-03 10:50:00,324.38,325.1,324.2,324.61,24865.0,296.7048,297.3633,296.5401,296.9151,24865.0
2022-03-03 10:55:00,324.68,324.68,323.39,323.43,23131.0,296.9792,296.9792,295.7992,295.8358,23131.0
2022-03-03 11:00:00,323.47,323.7,323.18,323.69,20796.0,295.8724,296.0828,295.6072,296.0736,20796.0
2022-03-03 11:05:00,323.72,324.14,323.42,323.57,16176.0,296.1011,296.4852,295.8267,295.9639,16176.0
2022-03-03 11:10:00,323.5,323.94,323.37,323.44,14020.0,295.8999,296.3023,295.7809,295.845,14020.0
2022-03-03 11:15:00,323.37,323.53,322.93,323.22,16112.0,295.7809,295.9273,295.3785,295.6437,16112.0
2022-03-03 11:20:00,323.27,323.96,323.27,323.81,18616.0,295.6895,296.3206,295.6895,296.1834,18616.0
2022-03-03 11:25:00,323.84,324.42,323.57,324.02,15381.0,296.2108,296.7414,295.9639,296.3755,15381.0
2022-03-03 11:30:00,323.92,323.99,323.63,323.74,17362.0,296.284,296.348,296.0188,296.1194,17362.0
2022-03-03 11:35:00,323.78,323.78,322.83,323.25,28827.0,296.156,296.156,295.287,295.6712,28827.0
2022-03-03 11:40:00,323.34,323.95,323.07,323.67,11147.0,295.7535,296.3115,295.5065,296.0553,11147.0
2022-03-03 11:45:00,323.61,324.01,323.47,323.68,11710.0,296.0005,296.3663,295.8724,296.0645,11710.0
2022-03-03 11:50:00,323.75,323.84,323.42,323.68,7660.0,296.1285,296.2108,295.8267,296.0645,7660.0
2022-03-03 11:55:00,323.62,324.17,323.13,323.79,14748.0,296.0096,296.5127,295.5614,296.1651,14748.0
2022-03-03 12:00:00,323.67,324.0,323.5,323.64,11240.0,296.0553,296.3572,295.8999,296.0279,11240.0
2022-03-03 12:05:00,323.54,323.93,323.35,323.93,7386.0,295.9364,296.2932,295.7626,296.2932,7386.0
2022-03-03 12:10:00,323.9,324.55,323.8,324.55,13106.0,296.2657,296.8603,296.1743,296.8603,13106.0
2022-03-03 12:15:00,324.51,325.51,324.51,325.06,18345.0,296.8237,297.7384,296.8237,297.3268,18345.0
2022-03-03 12:20:00,325.0,325.36,324.75,324.78,9083.0,297.2719,297.6012,297.0432,297.0706,9083.0
2022-03-03 12:25:00,324.89,324.95,324.26,324.53,7569.0,297.1713,297.2261,296.595,296.842,7569.0
2022-03-03 12:30:00,324.7,326.74,324.52,326.41,25283.0,296.9975,298.8634,296.8328,298.5616,25283.0
2022-03-03 12:35:00,326.03,326.86,325.42,325.69,8466.0,298.214,298.9732,297.656,297.903,8466.0
2022-03-03 12:40:00,325.78,325.78,325.0,325.52,5509.0,297.9853,297.9853,297.2719,297.7475,5509.0
2022-03-03 12:45:00,325.42,325.95,324.87,325.73,6845.0,297.656,298.1408,297.153,297.9396,6845.0
2022-03-03 12:50:00,325.68,325.82,325.42,325.69,6006.0,297.8939,298.0219,297.656,297.903,6006.0
2022-03-03 12:55:00,325.65,325.91,325.45,325.77,6176.0,297.8664,298.1042,297.6835,297.9762,6176.0
2022-03-03 13:00:00,325.77,326.21,325.44,326.06,13413.0,297.9762,298.3786,297.6743,298.2414,13413.0
2022-03-03 13:05:00,326.0,326.39,325.77,325.81,10300.0,298.1866,298.5433,297.9762,298.0128,10300.0
2022-03-03 13:10:00,325.77,326.16,325.62,326.05,7724.0,297.9762,298.3329,297.839,298.2323,7724.0
2022-03-03 13:15:00,326.2,326.95,326.06,326.79,11011.0,298.3695,299.0555,298.2414,298.9092,11011.0
2022-03-03 13:20:00,326.63,326.88,326.52,326.73,11991.0,298.7628,298.9915,298.6622,298.8543,11991.0
2022-03-03 13:25:00,326.71,326.86,326.52,326.77,13047.0,298.836,298.9732,298.6622,298.8909,13047.0
2022-03-03 13:30:00,326.69,326.75,326.23,326.69,20377.0,298.8177,298.8726,298.3969,298.8177,20377.0
2022-03-03 13:35:00,326.61,327.0,326.49,326.52,8445.0,298.7445,299.1012,298.6348,298.6622,8445.0
2022-03-03 13:40:00,326.5,326.65,326.06,326.49,7009.0,298.6439,298.7811,298.2414,298.6348,7009.0
2022-03-03 13:45:00,326.43,326.71,326.14,326.59,10930.0,298.5799,298.836,298.3146,298.7262,10930.0
2022-03-03 13:50:00,326.64,327.02,326.64,326.98,7378.0,298.772,299.1195,298.772,299.0829,7378.0
2022-03-03 13:55:00,327.03,327.2,326.81,326.88,9108.0,299.1287,299.2842,298.9275,298.9915,9108.0
2022-03-03 14:00:00,326.95,327.4,326.95,327.27,14247.0,299.0555,299.4671,299.0555,299.3482,14247.0
2022-03-03 14:05:00,327.18,327.62,327.07,327.1,14340.0,299.2659,299.6683,299.1653,299.1927,14340.0
2022-03-03 14:10:00,327.23,328.24,326.92,327.98,20601.0,299.3116,300.2354,299.0281,299.9976,20601.0
2022-03-03 14:15:00,328.06,328.2,327.76,328.0,25555.0,300.0708,300.1989,299.7964,300.0159,25555.0
2022-03-03 14:20:00,328.07,328.3,327.82,328.11,20031.0,300.08,300.2903,299.8513,300.1165,20031.0
2022-03-03 14:25:00,328.18,328.45,328.01,328.19,8787.0,300.1806,300.4275,300.0251,300.1897,8787.0
2022-03-03 14:30:00,328.03,328.15,327.77,327.92,9244.0,300.0434,300.1531,299.8055,299.9427,9244.0
2022-03-03 14:35:00,327.88,327.93,327.07,327.15,19684.0,299.9062,299.9519,299.1653,299.2384,19684.0
2022-03-03 14:40:00,327.05,327.37,326.51,326.78,17027.0,299.147,299.4397,298.653,298.9,17027.0
2022-03-03 14:45:00,326.85,326.85,326.17,326.18,6896.0,298.964,298.964,298.3421,298.3512,6896.0
2022-03-03 14:50:00,326.15,326.34,325.87,326.0,27680.0,298.3238,298.4975,298.0676,298.1866,27680.0
2022-03-03 14:55:00,325.94,326.04,325.52,325.69,6138.0,298.1317,298.2231,297.7475,297.903,6138.0
2022-03-03 15:00:00,325.48,325.5,324.68,324.69,9713.0,297.7109,297.7292,296.9792,296.9883,9713.0
2022-03-03 15:05:00,324.81,325.1,324.26,324.47,16293.0,297.0981,297.3633,296.595,296.7871,16293.0
2022-03-03 15:10:00,324.4,324.9,324.34,324.7,13277.0,296.7231,297.1804,296.6682,296.9975,13277.0
2022-03-03 15:15:00,324.57,325.14,324.47,325.07,15939.0,296.8786,297.3999,296.7871,297.3359,15939.0
2022-03-03 15:20:00,324.97,325.09,324.36,324.56,9772.0,297.2444,297.3542,296.6865,296.8694,9772.0
2022-03-03 15:25:00,324.57,325.17,324.54,325.01,14179.0,296.8786,297.4274,296.8511,297.281,14179.0
2022-03-03 15:30:00,324.97,324.97,323.93,324.03,27224.0,297.2444,297.2444,296.2932,296.3846,27224.0
2022-03-03 15:35:00,323.96,324.08,323.46,324.02,22752.0,296.3206,296.4304,295.8633,296.3755,22752.0
2022-03-03 15:40:00,323.93,323.99,323.23,323.23,20569.0,296.2932,296.348,295.6529,295.6529,20569.0
2022-03-03 15:45:00,323.15,323.95,322.87,323.94,28911.0,295.5797,296.3115,295.3236,296.3023,28911.0
2022-03-03 15:50:00,323.79,324.09,323.2,323.59,39320.0,296.1651,296.4395,295.6254,295.9822,39320.0
2022-03-03 15:55:00,323.64,324.5,323.45,324.48,95052.0,296.0279,296.8145,295.8541,296.7962,95052.0
2022-03-04 09:30:00,322.21,323.69,320.42,320.76,88383.0,294.7199,296.0736,293.0826,293.3936,88383.0
2022-03-04 09:35:00,320.73,321.22,320.1,320.49,22910.0,293.3662,293.8144,292.7899,293.1467,22910.0
2022-03-04 09:40:00,320.0,320.62,319.51,320.09,23189.0,292.6985,293.2656,292.2503,292.7808,23189.0
2022-03-04 09:45:00,320.27,320.35,319.51,320.09,26021.0,292.9454,293.0186,292.2503,292.7808,26021.0
2022-03-04 09:50:00,320.18,322.06,320.06,321.75,21221.0,292.8631,294.5827,292.7533,294.2992,21221.0
2022-03-04 09:55:00,321.71,323.91,321.55,323.91,23561.0,294.2626,296.2749,294.1162,296.2749,23561.0
2022-03-04 10:00:00,323.91,324.58,323.46,323.49,31816.0,296.2749,296.8877,295.8633,295.8907,31816.0
2022-03-04 10:05:00,323.48,323.48,322.04,322.23,14161.0,295.8816,295.8816,294.5644,294.7382,14161.0
2022-03-04 10:10:00,322.16,322.51,321.29,322.35,23789.0,294.6742,294.9943,293.8784,294.848,23789.0
2022-03-04 10:15:00,322.32,322.48,321.24,321.61,17180.0,294.8205,294.9669,293.8327,294.1711,17180.0
2022-03-04 10:20:00,321.56,322.27,321.36,321.61,11441.0,294.1254,294.7748,293.9424,294.1711,11441.0
2022-03-04 10:25:00,321.56,322.01,321.0,321.76,25366.0,294.1254,294.537,293.6131,294.3083,25366.0
2022-03-04 10:30:00,321.75,321.95,321.11,321.17,12754.0,294.2992,294.4821,293.7138,293.7686,12754.0
2022-03-04 10:35:00,321.21,322.13,321.2,321.66,15731.0,293.8052,294.6467,293.7961,294.2168,15731.0
2022-03-04 10:40:00,321.59,321.75,320.86,320.9,19452.0,294.1528,294.2992,293.4851,293.5217,19452.0
2022-03-04 10:45:00,320.8,320.8,319.8,319.8,13878.0,293.4302,293.4302,292.5155,292.5155,13878.0
2022-03-04 10:50:00,319.75,320.52,319.68,320.41,14233.0,292.4698,293.1741,292.4058,293.0735,14233.0
2022-03-04 10:55:00,320.41,320.41,319.8,319.9,20216.0,293.0735,293.0735,292.5155,292.607,20216.0
2022-03-04 11:00:00,319.95,320.48,319.9,320.05,14245.0,292.6527,293.1375,292.607,292.7442,14245.0
2022-03-04 11:05:00,320.12,320.36,319.6,320.01,12955.0,292.8082,293.0277,292.3326,292.7076,12955.0
2022-03-04 11:10:00,320.12,320.52,319.65,320.52,19589.0,292.8082,293.1741,292.3783,293.1741,19589.0
2022-03-04 11:15:00,320.55,321.54,320.36,321.3,27761.0,293.2015,294.1071,293.0277,293.8875,27761.0
2022-03-04 11:20:00,321.27,321.47,320.36,321.47,31216.0,293.8601,294.043,293.0277,294.043,31216.0
2022-03-04 11:25:00,321.44,321.76,320.95,321.5,14038.0,294.0156,294.3083,293.5674,294.0705,14038.0
2022-03-04 11:30:00,321.3,321.81,321.16,321.8,12185.0,293.8875,294.354,293.7595,294.3449,12185.0
2022-03-04 11:35:00,321.75,322.0,320.95,321.91,22368.0,294.2992,294.5278,293.5674,294.4455,22368.0
2022-03-04 11:40:00,321.98,322.46,321.8,322.26,13242.0,294.5095,294.9486,294.3449,294.7656,13242.0
2022-03-04 11:45:00,322.6,323.39,322.53,323.14,32578.0,295.0766,295.7992,295.0126,295.5706,32578.0
2022-03-04 11:50:00,323.14,323.23,322.62,322.88,18163.0,295.5706,295.6529,295.0949,295.3327,18163.0
2022-03-04 11:55:00,322.88,323.56,322.81,323.44,21181.0,295.3327,295.9547,295.2687,295.845,21181.0
2022-03-04 12:00:00,323.6,324.27,323.36,324.21,24074.0,295.9913,296.6042,295.7718,296.5493,24074.0
2022-03-04 12:05:00,324.31,324.94,324.16,324.77,21835.0,296.6407,297.217,296.5035,297.0615,21835.0
2022-03-04 12:10:00,324.8,326.42,324.73,326.03,52650.0,297.0889,298.5707,297.0249,298.214,52650.0
2022-03-04 12:15:00,326.01,326.66,325.82,325.82,24993.0,298.1957,298.7902,298.0219,298.0219,24993.0
2022-03-04 12:20:00,325.92,325.92,324.62,324.62,13874.0,298.1134,298.1134,296.9243,296.9243,13874.0
2022-03-04 12:25:00,324.71,325.06,324.16,324.59,13622.0,297.0066,297.3268,296.5035,296.8969,13622.0
2022-03-04 12:30:00,324.49,324.69,323.98,324.0,10258.0,296.8054,296.9883,296.3389,296.3572,10258.0
2022-03-04 12:35:00,324.18,324.43,324.05,324.14,14892.0,296.5218,296.7505,296.4029,296.4852,14892.0
2022-03-04 12:40:00,324.23,324.23,323.32,323.53,7940.0,296.5676,296.5676,295.7352,295.9273,7940.0
2022-03-04 12:45:00,323.61,323.87,323.3,323.55,25083.0,296.0005,296.2383,295.7169,295.9456,25083.0
2022-03-04 12:50:00,323.61,324.25,323.31,324.04,14867.0,296.0005,296.5859,295.7261,296.3938,14867.0
2022-03-04 12:55:00,324.12,324.69,324.12,324.5,13022.0,296.467,296.9883,296.467,296.8145,13022.0
2022-03-04 13:00:00,324.52,325.09,324.51,325.09,14879.0,296.8328,297.3542,296.8237,297.3542,14879.0
2022-03-04 13:05:00,325.03,325.03,324.72,324.81,17973.0,297.2993,297.2993,297.0158,297.0981,17973.0
2022-03-04 13:10:00,324.74,325.02,324.39,324.4,20621.0,297.0341,297.2902,296.7139,296.7231,20621.0
2022-03-04 13:15:00,324.44,324.62,323.69,323.95,12972.0,296.7597,296.9243,296.0736,296.3115,12972.0
2022-03-04 13:20:00,324.11,324.26,323.5,323.56,12620.0,296.4578,296.595,295.8999,295.9547,12620.0
2022-03-04 13:25:00,323.65,323.96,323.43,323.55,12902.0,296.0371,296.3206,295.8358,295.9456,12902.0
2022-03-04 13:30:00,323.59,323.98,323.59,323.87,7955.0,295.9822,296.3389,295.9822,296.2383,7955.0
2022-03-04 13:35:00,323.76,324.13,323.64,324.06,7765.0,296.1377,296.4761,296.0279,296.4121,7765.0
2022-03-04 13:40:00,324.01,324.01,322.82,322.96,14883.0,296.3663,296.3663,295.2779,295.4059,14883.0
2022-03-04 13:45:00,322.89,323.0,322.66,322.98,11742.0,295.3419,295.4425,295.1315,295.4242,11742.0
2022-03-04 13:50:00,322.94,323.26,322.9,323.23,14810.0,295.3876,295.6803,295.351,295.6529,14810.0
2022-03-04 13:55:00,323.31,323.31,322.31,322.57,11234.0,295.7261,295.7261,294.8114,295.0492,11234.0
2022-03-04 14:00:00,322.59,322.88,322.0,322.34,19059.0,295.0675,295.3327,294.5278,294.8388,19059.0
2022-03-04 14:05:00,322.39,322.52,321.97,322.05,20868.0,294.8846,295.0035,294.5004,294.5736,20868.0
2022-03-04 14:10:00,322.16,322.16,321.52,321.52,11915.0,294.6742,294.6742,294.0888,294.0888,11915.0
2022-03-04 14:15:00,321.59,322.33,321.04,322.25,33017.0,294.1528,294.8297,293.6497,294.7565,33017.0
2022-03-04 14:20:00,322.24,323.38,322.22,322.95,15762.0,294.7474,295.7901,294.7291,295.3968,15762.0
2022-03-04 14:25:00,322.94,323.39,322.69,322.78,11166.0,295.3876,295.7992,295.159,295.2413,11166.0
2022-03-04 14:30:00,322.74,323.29,322.68,322.99,17220.0,295.2047,295.7078,295.1498,295.4334,17220.0
2022-03-04 14:35:00,322.95,323.21,322.55,323.08,14966.0,295.3968,295.6346,295.0309,295.5157,14966.0
2022-03-04 14:40:00,322.94,322.94,322.26,322.49,20314.0,295.3876,295.3876,294.7656,294.976,20314.0
2022-03-04 14:45:00,322.45,322.56,322.09,322.21,10847.0,294.9394,295.04,294.6101,294.7199,10847.0
2022-03-04 14:50:00,322.21,322.59,322.01,322.08,11311.0,294.7199,295.0675,294.537,294.601,11311.0
2022-03-04 14:55:00,322.11,322.42,321.47,321.59,13765.0,294.6284,294.912,294.043,294.1528,13765.0
2022-03-04 15:00:00,321.51,322.28,321.41,322.02,9296.0,294.0796,294.7839,293.9882,294.5461,9296.0
2022-03-04 15:05:00,321.98,322.44,321.97,322.23,18224.0,294.5095,294.9303,294.5004,294.7382,18224.0
2022-03-04 15:10:00,322.19,322.55,321.94,322.08,12791.0,294.7016,295.0309,294.4729,294.601,12791.0
2022-03-04 15:15:00,322.17,322.65,322.13,322.26,10977.0,294.6833,295.1224,294.6467,294.7656,10977.0
2022-03-04 15:20:00,322.33,322.48,322.01,322.14,16125.0,294.8297,294.9669,294.537,294.6559,16125.0
2022-03-04 15:25:00,322.06,322.76,322.06,322.22,22766.0,294.5827,295.223,294.5827,294.7291,22766.0
2022-03-04 15:30:00,322.16,322.6,322.06,322.48,25830.0,294.6742,295.0766,294.5827,294.9669,25830.0
2022-03-04 15:35:00,322.44,322.68,321.77,322.17,24827.0,294.9303,295.1498,294.3174,294.6833,24827.0
2022-03-04 15:40:00,322.24,322.92,322.1,322.85,28570.0,294.7474,295.3693,294.6193,295.3053,28570.0
2022-03-04 15:45:00,322.78,323.64,322.6,322.84,39975.0,295.2413,296.0279,295.0766,295.2962,39975.0
2022-03-04 15:50:00,322.98,324.18,322.55,324.13,54982.0,295.4242,296.5218,295.0309,296.4761,54982.0
2022-03-04 15:55:00,324.24,324.62,323.78,324.25,184722.0,296.5767,296.9243,296.156,296.5859,184722.0
2022-03-07 09:30:00,324.26,325.15,323.39,323.55,83767.0,296.595,297.4091,295.7992,295.9456,83767.0
2022-03-07 09:35:00,323.5,325.26,323.07,324.84,19160.0,295.8999,297.5097,295.5065,297.1255,19160.0
2022-03-07 09:40:00,324.97,327.49,324.95,326.45,41431.0,297.2444,299.5494,297.2261,298.5982,41431.0
2022-03-07 09:45:00,326.54,327.67,326.26,327.03,47411.0,298.6805,299.7141,298.4244,299.1287,47411.0
2022-03-07 09:50:00,327.25,329.0,327.25,328.9,38584.0,299.3299,300.9306,299.3299,300.8391,38584.0
2022-03-07 09:55:00,328.94,329.6,326.5,326.85,62236.0,300.8757,301.4794,298.6439,298.964,62236.0
2022-03-07 10:00:00,326.96,327.29,326.13,327.24,17308.0,299.0647,299.3665,298.3055,299.3208,17308.0
2022-03-07 10:05:00,327.0,327.87,326.7,327.34,24355.0,299.1012,299.897,298.8268,299.4122,24355.0
2022-03-07 10:10:00,327.13,327.31,325.63,325.74,17942.0,299.2201,299.3848,297.8481,297.9487,17942.0
2022-03-07 10:15:00,325.87,326.63,325.71,325.8,21289.0,298.0676,298.7628,297.9213,298.0036,21289.0
2022-03-07 10:20:00,325.82,326.69,325.52,325.86,17736.0,298.0219,298.8177,297.7475,298.0585,17736.0
2022-03-07 10:25:00,325.76,325.78,324.8,324.86,23139.0,297.967,297.9853,297.0889,297.1438,23139.0
2022-03-07 10:30:00,324.69,325.02,324.21,324.4,26301.0,296.9883,297.2902,296.5493,296.7231,26301.0
2022-03-07 10:35:00,324.59,325.22,324.4,324.87,25230.0,296.8969,297.4731,296.7231,297.153,25230.0
2022-03-07 10:40:00,324.77,325.43,324.38,325.4,31238.0,297.0615,297.6652,296.7048,297.6377,31238.0
2022-03-07 10:45:00,325.44,325.46,324.82,325.26,22329.0,297.6743,297.6926,297.1072,297.5097,22329.0
2022-03-07 10:50:00,325.38,325.71,324.13,324.32,25747.0,297.6195,297.9213,296.4761,296.6499,25747.0
2022-03-07 10:55:00,324.32,324.74,323.87,324.46,25270.0,296.6499,297.0341,296.2383,296.7779,25270.0
2022-03-07 11:00:00,324.38,324.61,323.94,324.29,19871.0,296.7048,296.9151,296.3023,296.6225,19871.0
2022-03-07 11:05:00,324.19,325.86,324.12,325.62,26715.0,296.531,298.0585,296.467,297.839,26715.0
2022-03-07 11:10:00,325.63,325.88,325.27,325.64,24485.0,297.8481,298.0768,297.5188,297.8573,24485.0
2022-03-07 11:15:00,325.66,326.15,325.39,325.39,24546.0,297.8756,298.3238,297.6286,297.6286,24546.0
2022-03-07 11:20:00,325.34,325.69,325.16,325.4,19675.0,297.5829,297.903,297.4182,297.6377,19675.0
2022-03-07 11:25:00,325.32,325.6,324.35,324.66,19759.0,297.5646,297.8207,296.6773,296.9609,19759.0
2022-03-07 11:30:00,324.59,324.71,323.07,323.14,21580.0,296.8969,297.0066,295.5065,295.5706,21580.0
2022-03-07 11:35:00,323.17,323.31,322.23,322.42,25949.0,295.598,295.7261,294.7382,294.912,25949.0
2022-03-07 11:40:00,322.32,322.35,321.81,322.19,34752.0,294.8205,294.848,294.354,294.7016,34752.0
2022-03-07 11:45:00,322.22,323.07,322.09,322.87,22064.0,294.7291,295.5065,294.6101,295.3236,22064.0
2022-03-07 11:50:00,322.81,322.96,322.28,322.43,17909.0,295.2687,295.4059,294.7839,294.9211,17909.0
2022-03-07 11:55:00,322.2,322.39,321.96,322.01,28104.0,294.7108,294.8846,294.4912,294.537,28104.0
2022-03-07 12:00:00,321.89,322.2,321.21,321.66,19318.0,294.4272,294.7108,293.8052,294.2168,19318.0
2022-03-07 12:05:00,321.73,322.51,321.53,322.47,19709.0,294.2809,294.9943,294.0979,294.9577,19709.0
2022-03-07 12:10:00,322.51,322.99,322.34,322.86,21766.0,294.9943,295.4334,294.8388,295.3145,21766.0
2022-03-07 12:15:00,322.81,323.32,322.65,323.03,19514.0,295.2687,295.7352,295.1224,295.4699,19514.0
2022-03-07 12:20:00,323.12,323.21,321.59,321.8,34196.0,295.5523,295.6346,294.1528,294.3449,34196.0
2022-03-07 12:25:00,321.63,322.11,321.62,322.0,15646.0,294.1894,294.6284,294.1802,294.5278,15646.0
2022-03-07 12:30:00,321.86,322.06,321.44,321.96,13205.0,294.3998,294.5827,294.0156,294.4912,13205.0
2022-03-07 12:35:00,321.86,322.0,321.2,321.36,20726.0,294.3998,294.5278,293.7961,293.9424,20726.0
2022-03-07 12:40:00,321.45,322.1,321.43,321.56,25730.0,294.0248,294.6193,294.0065,294.1254,25730.0
2022-03-07 12:45:00,321.51,322.04,321.26,321.99,15035.0,294.0796,294.5644,293.851,294.5187,15035.0
2022-03-07 12:50:00,321.82,322.38,321.28,321.42,22431.0,294.3632,294.8754,293.8693,293.9973,22431.0
2022-03-07 12:55:00,321.42,321.6,320.89,321.11,15608.0,293.9973,294.162,293.5125,293.7138,15608.0
2022-03-07 13:00:00,321.12,322.38,321.12,322.09,16338.0,293.7229,294.8754,293.7229,294.6101,16338.0
2022-03-07 13:05:00,321.9,322.37,321.39,321.39,21290.0,294.4364,294.8663,293.9699,293.9699,21290.0
2022-03-07 13:10:00,321.48,321.56,320.63,320.94,16356.0,294.0522,294.1254,293.2747,293.5583,16356.0
2022-03-07 13:15:00,320.92,320.95,320.47,320.84,16700.0,293.54,293.5674,293.1284,293.4668,16700.0
2022-03-07 13:20:00,320.71,321.42,320.71,321.1,22688.0,293.3479,293.9973,293.3479,293.7046,22688.0
2022-03-07 13:25:00,321.08,321.79,321.08,321.44,16342.0,293.6863,294.3357,293.6863,294.0156,16342.0
2022-03-07 13:30:00,321.52,322.02,321.39,321.65,20601.0,294.0888,294.5461,293.9699,294.2077,20601.0
2022-03-07 13:35:00,321.64,322.55,321.53,322.16,28158.0,294.1985,295.0309,294.0979,294.6742,28158.0
2022-03-07 13:40:00,321.96,322.47,321.62,321.63,21166.0,294.4912,294.9577,294.1802,294.1894,21166.0
2022-03-07 13:45:00,321.6,321.85,320.77,320.83,16239.0,294.162,294.3906,293.4028,293.4576,16239.0
2022-03-07 13:50:00,320.76,321.17,320.76,320.96,21154.0,293.3936,293.7686,293.3936,293.5766,21154.0
2022-03-07 13:55:00,321.0,321.52,320.89,321.35,16331.0,293.6131,294.0888,293.5125,293.9333,16331.0
2022-03-07 14:00:00,321.36,321.79,321.15,321.34,19664.0,293.9424,294.3357,293.7503,293.9241,19664.0
2022-03-07 14:05:00,321.46,321.97,321.3,321.64,25485.0,294.0339,294.5004,293.8875,294.1985,25485.0
2022-03-07 14:10:00,321.73,322.54,321.7,322.09,24122.0,294.2809,295.0218,294.2534,294.6101,24122.0
2022-03-07 14:15:00,322.16,322.54,321.97,322.34,19863.0,294.6742,295.0218,294.5004,294.8388,19863.0
2022-03-07 14:20:00,322.35,322.42,321.71,322.04,25594.0,294.848,294.912,294.2626,294.5644,25594.0
2022-03-07 14:25:00,322.01,322.34,321.87,321.87,16597.0,294.537,294.8388,294.4089,294.4089,16597.0
2022-03-07 14:30:00,321.84,321.97,321.29,321.29,10535.0,294.3815,294.5004,293.8784,293.8784,10535.0
2022-03-07 14:35:00,321.36,321.54,321.07,321.5,12236.0,293.9424,294.1071,293.6772,294.0705,12236.0
2022-03-07 14:40:00,321.48,321.48,320.38,320.39,26199.0,294.0522,294.0522,293.046,293.0552,26199.0
2022-03-07 14:45:00,320.38,320.57,320.11,320.51,20150.0,293.046,293.2198,292.7991,293.1649,20150.0
2022-03-07 14:50:00,320.56,320.77,320.49,320.54,20574.0,293.2107,293.4028,293.1467,293.1924,20574.0
2022-03-07 14:55:00,320.63,321.78,320.56,321.5,47238.0,293.2747,294.3266,293.2107,294.0705,47238.0
2022-03-07 15:00:00,321.57,321.79,321.43,321.66,31960.0,294.1345,294.3357,294.0065,294.2168,31960.0
2022-03-07 15:05:00,321.6,321.97,321.4,321.81,44320.0,294.162,294.5004,293.979,294.354,44320.0
2022-03-07 15:10:00,321.98,321.98,321.42,321.71,40938.0,294.5095,294.5095,293.9973,294.2626,40938.0
2022-03-07 15:15:00,321.69,321.85,321.39,321.66,38654.0,294.2443,294.3906,293.9699,294.2168,38654.0
2022-03-07 15:20:00,321.66,322.12,321.64,321.9,24863.0,294.2168,294.6376,294.1985,294.4364,24863.0
2022-03-07 15:25:00,321.96,322.59,321.95,322.19,30147.0,294.4912,295.0675,294.4821,294.7016,30147.0
2022-03-07 15:30:00,322.1,322.1,321.69,321.9,32009.0,294.6193,294.6193,294.2443,294.4364,32009.0
2022-03-07 15:35:00,321.85,322.25,321.64,321.87,39689.0,294.3906,294.7565,294.1985,294.4089,39689.0
2022-03-07 15:40:00,321.85,322.81,321.77,322.69,56828.0,294.3906,295.2687,294.3174,295.159,56828.0
2022-03-07 15:45:00,322.69,323.13,322.31,322.97,97478.0,295.159,295.5614,294.8114,295.4151,97478.0
2022-03-07 15:50:00,323.03,323.42,321.8,321.94,88656.0,295.4699,295.8267,294.3449,294.4729,88656.0
2022-03-07 15:55:00,321.94,323.19,321.94,322.77,281468.0,294.4729,295.6163,294.4729,295.2321,281468.0
2022-03-08 09:30:00,319.75,322.96,319.72,322.73,124139.0,292.4698,295.4059,292.4424,295.1955,124139.0
2022-03-08 09:35:00,322.9,324.53,322.5,322.85,34251.0,295.351,296.842,294.9852,295.3053,34251.0
2022-03-08 09:40:00,322.75,325.57,322.47,325.47,28576.0,295.2138,297.7932,294.9577,297.7018,28576.0
2022-03-08 09:45:00,325.58,327.39,325.27,326.81,38737.0,297.8024,299.458,297.5188,298.9275,38737.0
2022-03-08 09:50:00,326.74,328.24,326.55,327.29,33238.0,298.8634,300.2354,298.6896,299.3665,33238.0
2022-03-08 09:55:00,327.07,328.3,326.48,328.3,37081.0,299.1653,300.2903,298.6256,300.2903,37081.0
2022-03-08 10:00:00,328.18,328.49,325.67,326.0,39895.0,300.1806,300.4641,297.8847,298.1866,39895.0
2022-03-08 10:05:00,325.88,325.88,324.56,324.88,32240.0,298.0768,298.0768,296.8694,297.1621,32240.0
2022-03-08 10:10:00,324.62,326.24,324.3,326.11,17570.0,296.9243,298.4061,296.6316,298.2872,17570.0
2022-03-08 10:15:00,326.32,327.76,326.04,327.58,48446.0,298.4793,299.7964,298.2231,299.6318,48446.0
2022-03-08 10:20:00,327.62,327.8,326.18,326.19,34029.0,299.6683,299.833,298.3512,298.3603,34029.0
2022-03-08 10:25:00,326.05,326.05,324.81,324.81,21833.0,298.2323,298.2323,297.0981,297.0981,21833.0
2022-03-08 10:30:00,324.7,325.35,323.5,323.5,18431.0,296.9975,297.592,295.8999,295.8999,18431.0
2022-03-08 10:35:00,323.55,324.04,322.77,323.29,18572.0,295.9456,296.3938,295.2321,295.7078,18572.0
2022-03-08 10:40:00,323.0,323.95,322.85,323.31,27460.0,295.4425,296.3115,295.3053,295.7261,27460.0
2022-03-08 10:45:00,323.19,323.61,322.75,323.39,22054.0,295.6163,296.0005,295.2138,295.7992,22054.0
2022-03-08 10:50:00,323.44,323.72,322.42,323.71,35669.0,295.845,296.1011,294.912,296.0919,35669.0
2022-03-08 10:55:00,323.46,323.84,322.35,323.13,35548.0,295.8633,296.2108,294.848,295.5614,35548.0
2022-03-08 11:00:00,323.18,324.65,322.97,324.48,29369.0,295.6072,296.9517,295.4151,296.7962,29369.0
2022-03-08 11:05:00,324.62,324.62,323.33,323.98,22558.0,296.9243,296.9243,295.7444,296.3389,22558.0
2022-03-08 11:10:00,323.8,324.06,322.81,323.3,9837.0,296.1743,296.4121,295.2687,295.7169,9837.0
2022-03-08 11:15:00,323.29,323.54,322.24,322.71,15590.0,295.7078,295.9364,294.7474,295.1773,15590.0
2022-03-08 11:20:00,322.46,322.55,321.2,321.43,16521.0,294.9486,295.0309,293.7961,294.0065,16521.0
2022-03-08 11:25:00,321.25,321.67,320.55,321.33,14857.0,293.8418,294.226,293.2015,293.915,14857.0
2022-03-08 11:30:00,321.19,321.48,320.0,320.65,25667.0,293.7869,294.0522,292.6985,293.293,25667.0
2022-03-08 11:35:00,320.76,320.96,320.11,320.17,16920.0,293.3936,293.5766,292.7991,292.854,16920.0
2022-03-08 11:40:00,320.21,320.53,319.23,320.05,24893.0,292.8905,293.1832,291.9942,292.7442,24893.0
2022-03-08 11:45:00,319.98,321.34,319.79,320.9,13783.0,292.6802,293.9241,292.5064,293.5217,13783.0
2022-03-08 11:50:00,320.88,321.72,320.61,321.47,10101.0,293.5034,294.2717,293.2564,294.043,10101.0
2022-03-08 11:55:00,321.55,321.99,321.33,321.59,14642.0,294.1162,294.5187,293.915,294.1528,14642.0
2022-03-08 12:00:00,321.46,322.89,321.45,322.3,14323.0,294.0339,295.3419,294.0248,294.8022,14323.0
2022-03-08 12:05:00,322.41,323.71,322.39,323.63,14815.0,294.9028,296.0919,294.8846,296.0188,14815.0
2022-03-08 12:10:00,323.62,325.05,323.61,325.05,25400.0,296.0096,297.3176,296.0005,297.3176,25400.0
2022-03-08 12:15:00,325.16,326.27,324.73,325.81,27794.0,297.4182,298.4335,297.0249,298.0128,27794.0
2022-03-08 12:20:00,325.79,326.47,324.58,324.71,33878.0,297.9945,298.6165,296.8877,297.0066,33878.0
2022-03-08 12:25:00,324.7,325.11,323.86,324.91,34654.0,296.9975,297.3725,296.2291,297.1896,34654.0
2022-03-08 12:30:00,325.07,326.41,324.65,326.34,27757.0,297.3359,298.5616,296.9517,298.4975,27757.0
2022-03-08 12:35:00,326.24,327.08,326.01,326.59,22203.0,298.4061,299.1744,298.1957,298.7262,22203.0
2022-03-08 12:40:00,326.63,326.67,325.37,325.89,27368.0,298.7628,298.7994,297.6103,298.0859,27368.0
2022-03-08 12:45:00,325.89,326.11,325.2,325.26,33540.0,298.0859,298.2872,297.4548,297.5097,33540.0
2022-03-08 12:50:00,325.52,325.86,324.51,325.73,24280.0,297.7475,298.0585,296.8237,297.9396,24280.0
2022-03-08 12:55:00,325.29,325.29,324.13,324.76,14788.0,297.5371,297.5371,296.4761,297.0524,14788.0
2022-03-08 13:00:00,324.37,325.61,324.36,325.21,25857.0,296.6956,297.8298,296.6865,297.464,25857.0
2022-03-08 13:05:00,325.32,325.68,324.96,324.99,49304.0,297.5646,297.8939,297.2353,297.2627,49304.0
2022-03-08 13:10:00,325.04,325.1,324.23,324.32,31914.0,297.3085,297.3633,296.5676,296.6499,31914.0
2022-03-08 13:15:00,324.55,325.12,324.5,324.86,13041.0,296.8603,297.3816,296.8145,297.1438,13041.0
2022-03-08 13:20:00,324.71,325.07,324.5,324.74,23108.0,297.0066,297.3359,296.8145,297.0341,23108.0
2022-03-08 13:25:00,324.57,324.73,324.24,324.45,54306.0,296.8786,297.0249,296.5767,296.7688,54306.0
2022-03-08 13:30:00,324.27,324.5,323.63,324.0,42218.0,296.6042,296.8145,296.0188,296.3572,42218.0
2022-03-08 13:35:00,324.16,324.19,323.26,323.39,29112.0,296.5035,296.531,295.6803,295.7992,29112.0
2022-03-08 13:40:00,323.28,323.4,322.38,323.19,30377.0,295.6986,295.8084,294.8754,295.6163,30377.0
2022-03-08 13:45:00,323.26,323.49,322.79,322.92,44229.0,295.6803,295.8907,295.2504,295.3693,44229.0
2022-03-08 13:50:00,322.97,322.97,321.92,322.03,14520.0,295.4151,295.4151,294.4547,294.5553,14520.0
2022-03-08 13:55:00,321.94,322.34,321.16,321.19,28393.0,294.4729,294.8388,293.7595,293.7869,28393.0
2022-03-08 14:00:00,321.16,321.35,319.75,320.36,27527.0,293.7595,293.9333,292.4698,293.0277,27527.0
2022-03-08 14:05:00,320.11,321.27,320.11,321.02,15886.0,292.7991,293.8601,292.7991,293.6314,15886.0
2022-03-08 14:10:00,320.91,320.91,319.69,320.48,15996.0,293.5308,293.5308,292.4149,293.1375,15996.0
2022-03-08 14:15:00,320.28,320.89,320.01,320.42,11438.0,292.9546,293.5125,292.7076,293.0826,11438.0
2022-03-08 14:20:00,320.5,321.08,319.62,320.63,17810.0,293.1558,293.6863,292.3509,293.2747,17810.0
2022-03-08 14:25:00,320.68,321.84,320.67,321.83,12212.0,293.3204,294.3815,293.3113,294.3723,12212.0
2022-03-08 14:30:00,321.58,321.98,320.65,320.67,18317.0,294.1437,294.5095,293.293,293.3113,18317.0
2022-03-08 14:35:00,320.65,321.79,320.61,321.66,12632.0,293.293,294.3357,293.2564,294.2168,12632.0
2022-03-08 14:40:00,321.72,321.77,320.77,321.66,9277.0,294.2717,294.3174,293.4028,294.2168,9277.0
2022-03-08 14:45:00,321.76,322.55,321.76,322.52,17766.0,294.3083,295.0309,294.3083,295.0035,17766.0
2022-03-08 14:50:00,322.51,322.7,321.78,321.82,11708.0,294.9943,295.1681,294.3266,294.3632,11708.0
2022-03-08 14:55:00,321.7,322.22,321.45,321.85,17737.0,294.2534,294.7291,294.0248,294.3906,17737.0
2022-03-08 15:00:00,321.84,323.01,321.74,322.84,8649.0,294.3815,295.4517,294.29,295.2962,8649.0
2022-03-08 15:05:00,322.85,322.97,322.17,322.36,13681.0,295.3053,295.4151,294.6833,294.8571,13681.0
2022-03-08 15:10:00,322.45,322.56,321.44,322.06,15124.0,294.9394,295.04,294.0156,294.5827,15124.0
2022-03-08 15:15:00,321.92,322.14,321.61,321.73,9357.0,294.4547,294.6559,294.1711,294.2809,9357.0
2022-03-08 15:20:00,321.61,321.62,320.66,321.0,33398.0,294.1711,294.1802,293.3022,293.6131,33398.0
2022-03-08 15:25:00,321.01,321.1,319.43,319.47,27500.0,293.6223,293.7046,292.1771,292.2137,27500.0
2022-03-08 15:30:00,319.56,319.75,318.56,318.71,67200.0,292.296,292.4698,291.3813,291.5185,67200.0
2022-03-08 15:35:00,318.71,319.32,318.42,319.29,44778.0,291.5185,292.0765,291.2533,292.049,44778.0
2022-03-08 15:40:00,319.37,319.5,318.19,318.28,48734.0,292.1222,292.2411,291.0429,291.1252,48734.0
2022-03-08 15:45:00,318.33,318.67,317.44,317.63,62962.0,291.1709,291.4819,290.3569,290.5307,62962.0
2022-03-08 15:50:00,317.44,318.75,317.29,317.54,83585.0,290.3569,291.5551,290.2197,290.4483,83585.0
2022-03-08 15:55:00,317.6,317.63,315.95,316.63,308735.0,290.5032,290.5307,288.994,289.616,308735.0
2022-03-09 09:30:00,320.0,321.84,319.81,321.67,111234.0,294.4517,296.1448,294.2769,295.9884,111234.0
2022-03-09 09:35:00,321.89,322.46,320.13,321.11,46756.0,296.1908,296.7153,294.5713,295.4731,46756.0
2022-03-09 09:40:00,321.21,322.18,320.65,320.9,34150.0,295.5651,296.4577,295.0498,295.2798,34150.0
2022-03-09 09:45:00,321.03,321.16,320.29,320.72,20638.0,295.3995,295.5191,294.7185,295.1142,20638.0
2022-03-09 09:50:00,320.64,320.69,318.75,319.05,22499.0,295.0406,295.0866,293.3015,293.5775,22499.0
2022-03-09 09:55:00,319.12,320.06,318.92,319.67,29841.0,293.642,294.5069,293.4579,294.148,29841.0
2022-03-09 10:00:00,319.72,320.18,319.07,319.68,36124.0,294.1941,294.6173,293.5959,294.1572,36124.0
2022-03-09 10:05:00,319.67,320.07,319.45,319.78,16475.0,294.148,294.5161,293.9456,294.2493,16475.0
2022-03-09 10:10:00,319.79,319.91,318.6,318.66,43654.0,294.2585,294.3689,293.1635,293.2187,43654.0
2022-03-09 10:15:00,319.09,319.56,318.56,318.56,20774.0,293.6144,294.0468,293.1267,293.1267,20774.0
2022-03-09 10:20:00,318.75,319.14,318.12,319.14,9470.0,293.3015,293.6604,292.7218,293.6604,9470.0
2022-03-09 10:25:00,319.03,319.14,318.06,318.64,24010.0,293.5591,293.6604,292.6666,293.2003,24010.0
2022-03-09 10:30:00,318.71,318.71,317.95,318.12,15252.0,293.2647,293.2647,292.5654,292.7218,15252.0
2022-03-09 10:35:00,318.46,318.75,317.9,318.19,28051.0,293.0347,293.3015,292.5194,292.7862,28051.0
2022-03-09 10:40:00,318.15,318.35,317.86,317.86,33398.0,292.7494,292.9334,292.4826,292.4826,33398.0
2022-03-09 10:45:00,317.85,318.21,317.75,318.19,14352.0,292.4734,292.8046,292.3813,292.7862,14352.0
2022-03-09 10:50:00,318.22,318.52,317.8,318.1,20653.0,292.8138,293.0899,292.4273,292.7034,20653.0
2022-03-09 10:55:00,318.09,318.66,317.99,318.35,30047.0,292.6942,293.2187,292.6022,292.9334,30047.0
2022-03-09 11:00:00,318.43,318.6,317.61,317.8,20696.0,293.007,293.1635,292.2525,292.4273,20696.0
2022-03-09 11:05:00,317.88,318.45,317.79,318.1,28865.0,292.501,293.0254,292.4181,292.7034,28865.0
2022-03-09 11:10:00,318.02,318.05,317.37,317.6,27658.0,292.6298,292.6574,292.0317,292.2433,27658.0
2022-03-09 11:15:00,317.58,318.21,317.25,317.88,13723.0,292.2249,292.8046,291.9213,292.501,13723.0
2022-03-09 11:20:00,317.9,318.38,317.81,318.25,12533.0,292.5194,292.961,292.4365,292.8414,12533.0
2022-03-09 11:25:00,318.37,318.48,317.92,318.03,27462.0,292.9518,293.0531,292.5378,292.639,27462.0
2022-03-09 11:30:00,317.95,319.42,317.95,319.42,34634.0,292.5654,293.918,292.5654,293.918,34634.0
2022-03-09 11:35:00,319.45,319.45,318.43,318.76,19662.0,293.9456,293.9456,293.007,293.3107,19662.0
2022-03-09 11:40:00,318.74,319.13,318.48,318.75,26336.0,293.2923,293.6512,293.0531,293.3015,26336.0
2022-03-09 11:45:00,318.62,318.74,318.4,318.65,13759.0,293.1819,293.2923,292.9794,293.2095,13759.0
2022-03-09 11:50:00,318.64,318.95,318.32,318.89,20533.0,293.2003,293.4855,292.9058,293.4303,20533.0
2022-03-09 11:55:00,318.9,319.27,318.56,319.19,116472.0,293.4395,293.78,293.1267,293.7064,116472.0
2022-03-09 12:00:00,319.19,319.6,319.08,319.19,9897.0,293.7064,294.0836,293.6052,293.7064,9897.0
2022-03-09 12:05:00,319.23,319.4,318.85,318.97,14614.0,293.7432,293.8996,293.3935,293.5039,14614.0
2022-03-09 12:10:00,318.92,319.4,318.78,319.36,26782.0,293.4579,293.8996,293.3291,293.8628,26782.0
2022-03-09 12:15:00,319.27,319.79,319.23,319.68,13713.0,293.78,294.2585,293.7432,294.1572,13713.0
2022-03-09 12:20:00,319.74,319.91,319.31,319.4,13645.0,294.2125,294.3689,293.8168,293.8996,13645.0
2022-03-09 12:25:00,319.43,319.73,319.04,319.65,10954.0,293.9272,294.2033,293.5683,294.1296,10954.0
2022-03-09 12:30:00,319.88,319.95,319.46,319.65,22300.0,294.3413,294.4057,293.9548,294.1296,22300.0
2022-03-09 12:35:00,319.7,319.9,319.43,319.76,16532.0,294.1757,294.3597,293.9272,294.2309,16532.0
2022-03-09 12:40:00,319.72,319.83,319.36,319.5,15815.0,294.1941,294.2953,293.8628,293.9916,15815.0
2022-03-09 12:45:00,319.49,319.95,319.36,319.8,16481.0,293.9824,294.4057,293.8628,294.2677,16481.0
2022-03-09 12:50:00,319.79,320.38,319.74,320.21,21635.0,294.2585,294.8014,294.2125,294.6449,21635.0
2022-03-09 12:55:00,320.3,320.46,320.04,320.31,11325.0,294.7277,294.875,294.4885,294.7369,11325.0
2022-03-09 13:00:00,320.34,320.45,319.93,320.0,32725.0,294.7646,294.8658,294.3873,294.4517,32725.0
2022-03-09 13:05:00,320.04,320.44,319.76,319.76,59522.0,294.4885,294.8566,294.2309,294.2309,59522.0
2022-03-09 13:10:00,319.69,320.1,319.59,320.03,25181.0,294.1664,294.5437,294.0744,294.4793,25181.0
2022-03-09 13:15:00,320.02,320.5,320.01,320.4,17571.0,294.4701,294.9118,294.4609,294.8198,17571.0
2022-03-09 13:20:00,320.43,320.78,320.39,320.45,16840.0,294.8474,295.1694,294.8106,294.8658,16840.0
2022-03-09 13:25:00,320.45,320.45,320.06,320.21,28003.0,294.8658,294.8658,294.5069,294.6449,28003.0
2022-03-09 13:30:00,320.23,320.35,320.07,320.07,25484.0,294.6633,294.7738,294.5161,294.5161,25484.0
2022-03-09 13:35:00,320.19,320.35,319.94,320.09,14972.0,294.6265,294.7738,294.3965,294.5345,14972.0
2022-03-09 13:40:00,320.05,320.17,319.21,319.3,24213.0,294.4977,294.6081,293.7248,293.8076,24213.0
2022-03-09 13:45:00,319.31,319.46,318.89,319.22,17687.0,293.8168,293.9548,293.4303,293.734,17687.0
2022-03-09 13:50:00,319.19,319.44,319.06,319.17,18655.0,293.7064,293.9364,293.5867,293.688,18655.0
2022-03-09 13:55:00,319.16,319.26,318.4,318.46,29293.0,293.6788,293.7708,292.9794,293.0347,29293.0
2022-03-09 14:00:00,318.42,319.11,318.41,319.05,51057.0,292.9978,293.6328,292.9886,293.5775,51057.0
2022-03-09 14:05:00,319.02,319.02,318.57,318.65,32748.0,293.5499,293.5499,293.1359,293.2095,32748.0
2022-03-09 14:10:00,318.64,318.74,318.11,318.16,33749.0,293.2003,293.2923,292.7126,292.7586,33749.0
2022-03-09 14:15:00,318.19,318.34,317.6,317.62,38892.0,292.7862,292.9242,292.2433,292.2617,38892.0
2022-03-09 14:20:00,317.64,318.2,317.5,317.93,25968.0,292.2801,292.7954,292.1513,292.547,25968.0
2022-03-09 14:25:00,317.91,318.1,317.85,318.02,33274.0,292.5286,292.7034,292.4734,292.6298,33274.0
2022-03-09 14:30:00,318.14,318.47,318.01,318.46,25941.0,292.7402,293.0439,292.6206,293.0347,25941.0
2022-03-09 14:35:00,318.45,318.75,318.31,318.44,37469.0,293.0254,293.3015,292.8966,293.0162,37469.0
2022-03-09 14:40:00,318.39,318.92,318.39,318.84,13293.0,292.9702,293.4579,292.9702,293.3843,13293.0
2022-03-09 14:45:00,318.92,319.01,318.49,319.0,14307.0,293.4579,293.5407,293.0623,293.5315,14307.0
2022-03-09 14:50:00,319.17,319.36,318.67,318.72,22535.0,293.688,293.8628,293.2279,293.2739,22535.0
2022-03-09 14:55:00,318.7,319.0,318.34,318.34,25889.0,293.2555,293.5315,292.9242,292.9242,25889.0
2022-03-09 15:00:00,318.46,318.5,318.29,318.39,36083.0,293.0347,293.0715,292.8782,292.9702,36083.0
2022-03-09 15:05:00,318.42,319.06,318.34,319.01,66732.0,292.9978,293.5867,292.9242,293.5407,66732.0
2022-03-09 15:10:00,319.01,319.7,318.95,319.7,50115.0,293.5407,294.1757,293.4855,294.1757,50115.0
2022-03-09 15:15:00,319.78,320.02,319.49,319.82,28508.0,294.2493,294.4701,293.9824,294.2861,28508.0
2022-03-09 15:20:00,319.79,320.08,319.71,319.78,17691.0,294.2585,294.5253,294.1849,294.2493,17691.0
2022-03-09 15:25:00,319.71,319.87,319.44,319.57,24556.0,294.1849,294.3321,293.9364,294.056,24556.0
2022-03-09 15:30:00,319.55,320.06,319.39,319.85,61749.0,294.0376,294.5069,293.8904,294.3137,61749.0
2022-03-09 15:35:00,319.89,319.98,319.16,319.16,37555.0,294.3505,294.4333,293.6788,293.6788,37555.0
2022-03-09 15:40:00,319.13,319.49,318.82,318.97,78413.0,293.6512,293.9824,293.3659,293.5039,78413.0
2022-03-09 15:45:00,318.96,319.37,318.23,318.43,80279.0,293.4947,293.872,292.823,293.007,80279.0
2022-03-09 15:50:00,318.47,318.69,317.72,318.04,110755.0,293.0439,293.2463,292.3537,292.6482,110755.0
2022-03-09 15:55:00,318.03,318.03,316.92,317.12,304958.0,292.639,292.639,291.6176,291.8016,304958.0
2022-03-10 09:30:00,314.36,314.79,311.01,311.44,134507.0,289.262,289.6577,286.1794,286.5751,134507.0
2022-03-10 09:35:00,311.44,312.18,310.82,311.57,40214.0,286.5751,287.256,286.0046,286.6947,40214.0
2022-03-10 09:40:00,311.59,312.11,310.47,310.85,61206.0,286.7131,287.1916,285.6826,286.0322,61206.0
2022-03-10 09:45:00,310.55,311.22,309.3,309.4,32263.0,285.7562,286.3727,284.606,284.698,32263.0
2022-03-10 09:50:00,309.4,310.14,309.01,309.4,31827.0,284.698,285.3789,284.3391,284.698,31827.0
2022-03-10 09:55:00,309.48,311.59,309.48,311.28,40018.0,284.7716,286.7131,284.7716,286.4279,40018.0
2022-03-10 10:00:00,311.38,311.49,310.25,310.42,32104.0,286.5199,286.6211,285.4801,285.6366,32104.0
2022-03-10 10:05:00,310.66,311.66,310.65,311.43,23581.0,285.8574,286.7776,285.8482,286.5659,23581.0
2022-03-10 10:10:00,311.28,312.0,311.11,311.69,37546.0,286.4279,287.0904,286.2715,286.8052,37546.0
2022-03-10 10:15:00,311.63,312.33,311.54,311.97,36735.0,286.7499,287.3941,286.6671,287.0628,36735.0
2022-03-10 10:20:00,312.13,312.14,310.9,311.25,26591.0,287.21,287.2192,286.0782,286.4003,26591.0
2022-03-10 10:25:00,311.16,311.86,310.41,310.41,33111.0,286.3175,286.9616,285.6273,285.6273,33111.0
2022-03-10 10:30:00,310.61,311.4,310.0,310.15,25600.0,285.8114,286.5383,285.2501,285.3881,25600.0
2022-03-10 10:35:00,310.1,310.75,310.0,310.45,37356.0,285.3421,285.9402,285.2501,285.6642,37356.0
2022-03-10 10:40:00,310.46,310.75,309.93,310.07,25661.0,285.6734,285.9402,285.1857,285.3145,25661.0
2022-03-10 10:45:00,310.03,310.69,309.62,310.31,28933.0,285.2777,285.885,284.9004,285.5353,28933.0
2022-03-10 10:50:00,310.25,310.33,309.77,309.78,24119.0,285.4801,285.5537,285.0384,285.0476,24119.0
2022-03-10 10:55:00,309.74,309.85,309.34,309.65,24923.0,285.0108,285.1121,284.6428,284.928,24923.0
2022-03-10 11:00:00,309.53,309.54,308.75,308.81,40405.0,284.8176,284.8268,284.0999,284.1551,40405.0
2022-03-10 11:05:00,308.8,310.01,308.79,309.97,34873.0,284.1459,285.2593,284.1367,285.2225,34873.0
2022-03-10 11:10:00,309.88,310.31,309.77,310.03,17721.0,285.1397,285.5353,285.0384,285.2777,17721.0
2022-03-10 11:15:00,310.02,310.36,309.78,309.99,18709.0,285.2685,285.5813,285.0476,285.2409,18709.0
2022-03-10 11:20:00,309.92,310.46,309.89,310.34,21311.0,285.1765,285.6734,285.1489,285.5629,21311.0
2022-03-10 11:25:00,310.34,310.73,309.81,310.18,27117.0,285.5629,285.9218,285.0753,285.4157,27117.0
2022-03-10 11:30:00,310.12,310.39,309.48,309.99,23843.0,285.3605,285.6089,284.7716,285.2409,23843.0
2022-03-10 11:35:00,309.99,310.37,309.87,310.0,16218.0,285.2409,285.5905,285.1305,285.2501,16218.0
2022-03-10 11:40:00,310.05,310.57,310.0,310.45,15686.0,285.2961,285.7746,285.2501,285.6642,15686.0
2022-03-10 11:45:00,310.41,310.41,310.05,310.16,18464.0,285.6273,285.6273,285.2961,285.3973,18464.0
2022-03-10 11:50:00,310.17,310.57,310.13,310.16,17529.0,285.4065,285.7746,285.3697,285.3973,17529.0
2022-03-10 11:55:00,310.24,310.87,310.06,310.87,12454.0,285.4709,286.0506,285.3053,286.0506,12454.0
2022-03-10 12:00:00,310.79,311.18,310.62,310.9,18428.0,285.977,286.3359,285.8206,286.0782,18428.0
2022-03-10 12:05:00,310.99,311.45,310.91,311.31,10643.0,286.161,286.5843,286.0874,286.4555,10643.0
2022-03-10 12:10:00,311.48,312.25,311.41,312.13,19471.0,286.6119,287.3204,286.5475,287.21,19471.0
2022-03-10 12:15:00,312.07,312.15,311.79,312.06,13485.0,287.1548,287.2284,286.8972,287.1456,13485.0
2022-03-10 12:20:00,312.05,313.15,312.05,313.09,17177.0,287.1364,288.1486,287.1364,288.0934,17177.0
2022-03-10 12:25:00,313.09,313.36,312.8,313.29,13021.0,288.0934,288.3418,287.8265,288.2774,13021.0
2022-03-10 12:30:00,313.23,313.41,312.94,313.39,14893.0,288.2222,288.3878,287.9554,288.3694,14893.0
2022-03-10 12:35:00,313.39,313.39,312.69,312.99,17804.0,288.3694,288.3694,287.7253,288.0014,17804.0
2022-03-10 12:40:00,312.92,313.42,312.76,313.41,10019.0,287.937,288.397,287.7897,288.3878,10019.0
2022-03-10 12:45:00,313.35,314.08,313.3,313.9,26677.0,288.3326,289.0043,288.2866,288.8387,26677.0
2022-03-10 12:50:00,313.78,313.84,313.32,313.53,13153.0,288.7283,288.7835,288.305,288.4983,13153.0
2022-03-10 12:55:00,313.65,314.04,313.65,313.93,10823.0,288.6087,288.9675,288.6087,288.8663,10823.0
2022-03-10 13:00:00,313.9,314.16,313.48,313.48,19288.0,288.8387,289.078,288.4522,288.4522,19288.0
2022-03-10 13:05:00,313.65,314.19,313.61,314.04,8382.0,288.6087,289.1056,288.5719,288.9675,8382.0
2022-03-10 13:10:00,313.96,314.73,313.96,314.68,14755.0,288.8939,289.6024,288.8939,289.5564,14755.0
2022-03-10 13:15:00,314.64,315.3,314.56,315.14,9792.0,289.5196,290.1269,289.446,289.9797,9792.0
2022-03-10 13:20:00,315.23,315.46,314.77,314.9,9287.0,290.0625,290.2742,289.6393,289.7589,9287.0
2022-03-10 13:25:00,314.86,314.91,314.18,314.19,17079.0,289.7221,289.7681,289.0964,289.1056,17079.0
2022-03-10 13:30:00,314.19,314.59,313.95,314.45,10952.0,289.1056,289.4736,288.8847,289.3448,10952.0
2022-03-10 13:35:00,314.44,314.82,314.15,314.49,10489.0,289.3356,289.6853,289.0688,289.3816,10489.0
2022-03-10 13:40:00,314.48,314.8,314.18,314.39,13191.0,289.3724,289.6669,289.0964,289.2896,13191.0
2022-03-10 13:45:00,314.37,315.49,314.37,315.49,8663.0,289.2712,290.3018,289.2712,290.3018,8663.0
2022-03-10 13:50:00,315.44,315.6,314.97,314.97,9800.0,290.2558,290.403,289.8233,289.8233,9800.0
2022-03-10 13:55:00,314.92,315.03,314.67,314.67,7802.0,289.7773,289.8785,289.5472,289.5472,7802.0
2022-03-10 14:00:00,314.68,316.04,314.48,316.02,15202.0,289.5564,290.8079,289.3724,290.7895,15202.0
2022-03-10 14:05:00,316.02,316.23,315.72,315.75,13432.0,290.7895,290.9827,290.5134,290.541,13432.0
2022-03-10 14:10:00,315.86,316.03,315.58,315.72,10278.0,290.6422,290.7987,290.3846,290.5134,10278.0
2022-03-10 14:15:00,315.67,316.24,315.58,316.11,11735.0,290.4674,290.9919,290.3846,290.8723,11735.0
2022-03-10 14:20:00,316.04,316.2,315.71,315.73,9750.0,290.8079,290.9551,290.5042,290.5226,9750.0
2022-03-10 14:25:00,315.82,316.36,315.7,316.3,7877.0,290.6054,291.1023,290.495,291.0471,7877.0
2022-03-10 14:30:00,316.38,316.78,316.23,316.31,13391.0,291.1207,291.4888,290.9827,291.0563,13391.0
2022-03-10 14:35:00,316.44,316.63,316.14,316.23,15062.0,291.1759,291.3508,290.8999,290.9827,15062.0
2022-03-10 14:40:00,316.23,316.39,315.9,316.07,10039.0,290.9827,291.1299,290.679,290.8355,10039.0
2022-03-10 14:45:00,316.05,316.9,316.0,316.82,11428.0,290.8171,291.5992,290.7711,291.5256,11428.0
2022-03-10 14:50:00,316.94,317.05,316.67,316.77,9356.0,291.636,291.7372,291.3876,291.4796,9356.0
2022-03-10 14:55:00,316.78,316.94,316.59,316.63,10722.0,291.4888,291.636,291.3139,291.3508,10722.0
2022-03-10 15:00:00,316.78,316.9,316.38,316.42,17499.0,291.4888,291.5992,291.1207,291.1575,17499.0
2022-03-10 15:05:00,316.44,316.86,316.44,316.84,23604.0,291.1759,291.5624,291.1759,291.544,23604.0
2022-03-10 15:10:00,316.88,317.44,316.7,317.33,10863.0,291.5808,292.0961,291.4152,291.9949,10863.0
2022-03-10 15:15:00,317.36,317.47,317.04,317.27,20114.0,292.0225,292.1237,291.728,291.9397,20114.0
2022-03-10 15:20:00,317.3,317.46,316.55,316.81,14355.0,291.9673,292.1145,291.2771,291.5164,14355.0
2022-03-10 15:25:00,316.83,317.47,316.83,317.43,13823.0,291.5348,292.1237,291.5348,292.0869,13823.0
2022-03-10 15:30:00,317.5,317.55,316.92,317.18,12421.0,292.1513,292.1973,291.6176,291.8568,12421.0
2022-03-10 15:35:00,317.09,317.18,316.75,317.15,16251.0,291.774,291.8568,291.4612,291.8292,16251.0
2022-03-10 15:40:00,317.15,317.71,317.1,317.45,17403.0,291.8292,292.3445,291.7832,292.1053,17403.0
2022-03-10 15:45:00,317.27,317.64,317.05,317.18,33260.0,291.9397,292.2801,291.7372,291.8568,33260.0
2022-03-10 15:50:00,317.21,318.26,317.21,317.99,44321.0,291.8844,292.8506,291.8844,292.6022,44321.0
2022-03-10 15:55:00,318.0,318.2,317.57,317.94,144904.0,292.6114,292.7954,292.2157,292.5562,144904.0
2022-03-11 09:30:00,319.28,320.4,319.17,320.31,58054.0,293.7892,294.8198,293.688,294.7369,58054.0
2022-03-11 09:35:00,320.03,321.32,319.95,320.49,14673.0,294.4793,295.6663,294.4057,294.9026,14673.0
2022-03-11 09:40:00,320.21,321.8,319.98,321.12,22269.0,294.6449,296.108,294.4333,295.4823,22269.0
2022-03-11 09:45:00,321.1,321.66,321.04,321.22,12124.0,295.4639,295.9792,295.4087,295.5743,12124.0
2022-03-11 09:50:00,321.17,321.39,320.0,320.25,13431.0,295.5283,295.7307,294.4517,294.6817,13431.0
2022-03-11 09:55:00,320.14,320.15,319.3,320.14,10531.0,294.5805,294.5897,293.8076,294.5805,10531.0
2022-03-11 10:00:00,320.14,320.14,318.06,318.11,13683.0,294.5805,294.5805,292.6666,292.7126,13683.0
2022-03-11 10:05:00,318.24,318.35,317.17,317.17,15161.0,292.8322,292.9334,291.8476,291.8476,15161.0
2022-03-11 10:10:00,317.45,317.8,316.76,317.53,16185.0,292.1053,292.4273,291.4704,292.1789,16185.0
2022-03-11 10:15:00,317.44,318.0,317.05,317.73,15042.0,292.0961,292.6114,291.7372,292.3629,15042.0
2022-03-11 10:20:00,317.69,317.86,317.11,317.7,7910.0,292.3261,292.4826,291.7924,292.3353,7910.0
2022-03-11 10:25:00,317.7,318.25,317.5,317.7,10707.0,292.3353,292.8414,292.1513,292.3353,10707.0
2022-03-11 10:30:00,317.7,317.86,317.08,317.41,11073.0,292.3353,292.4826,291.7648,292.0685,11073.0
2022-03-11 10:35:00,317.41,317.65,317.2,317.34,8390.0,292.0685,292.2893,291.8752,292.0041,8390.0
2022-03-11 10:40:00,317.23,318.17,317.15,317.53,8163.0,291.9029,292.7678,291.8292,292.1789,8163.0
2022-03-11 10:45:00,317.6,318.28,317.54,318.06,10412.0,292.2433,292.869,292.1881,292.6666,10412.0
2022-03-11 10:50:00,318.08,318.96,318.01,318.77,13659.0,292.685,293.4947,292.6206,293.3199,13659.0
2022-03-11 10:55:00,319.07,319.28,318.75,319.15,9558.0,293.5959,293.7892,293.3015,293.6696,9558.0
2022-03-11 11:00:00,319.08,319.27,318.7,318.7,9566.0,293.6052,293.78,293.2555,293.2555,9566.0
2022-03-11 11:05:00,318.68,318.85,317.85,317.93,32159.0,293.2371,293.3935,292.4734,292.547,32159.0
2022-03-11 11:10:00,317.97,318.27,317.77,318.08,10694.0,292.5838,292.8598,292.3997,292.685,10694.0
2022-03-11 11:15:00,318.23,318.71,318.1,318.46,9351.0,292.823,293.2647,292.7034,293.0347,9351.0
2022-03-11 11:20:00,318.59,319.09,318.51,318.81,13928.0,293.1543,293.6144,293.0807,293.3567,13928.0
2022-03-11 11:25:00,319.04,319.2,318.76,318.85,4450.0,293.5683,293.7156,293.3107,293.3935,4450.0
2022-03-11 11:30:00,318.89,318.96,318.13,318.13,9445.0,293.4303,293.4947,292.731,292.731,9445.0
2022-03-11 11:35:00,318.22,319.22,318.22,319.22,12998.0,292.8138,293.734,292.8138,293.734,12998.0
2022-03-11 11:40:00,319.28,319.36,318.36,318.94,10905.0,293.7892,293.8628,292.9426,293.4763,10905.0
2022-03-11 11:45:00,318.89,319.46,318.67,319.37,9333.0,293.4303,293.9548,293.2279,293.872,9333.0
2022-03-11 11:50:00,319.27,319.52,319.0,319.38,10304.0,293.78,294.01,293.5315,293.8812,10304.0
2022-03-11 11:55:00,319.43,319.67,319.17,319.2,19797.0,293.9272,294.148,293.688,293.7156,19797.0
2022-03-11 12:00:00,319.16,319.17,318.21,318.64,7012.0,293.6788,293.688,292.8046,293.2003,7012.0
2022-03-11 12:05:00,318.56,318.85,317.75,317.84,13921.0,293.1267,293.3935,292.3813,292.4642,13921.0
2022-03-11 12:10:00,317.92,318.37,317.85,317.88,7382.0,292.5378,292.9518,292.4734,292.501,7382.0
2022-03-11 12:15:00,317.81,318.68,317.78,318.68,13887.0,292.4365,293.2371,292.4089,293.2371,13887.0
2022-03-11 12:20:00,318.55,318.78,318.32,318.57,8698.0,293.1175,293.3291,292.9058,293.1359,8698.0
2022-03-11 12:25:00,318.72,318.93,318.18,318.2,10335.0,293.2739,293.4671,292.777,292.7954,10335.0
2022-03-11 12:30:00,318.35,318.8,318.23,318.65,6119.0,292.9334,293.3475,292.823,293.2095,6119.0
2022-03-11 12:35:00,318.56,318.57,318.08,318.26,8935.0,293.1267,293.1359,292.685,292.8506,8935.0
2022-03-11 12:40:00,318.33,318.66,318.21,318.61,5704.0,292.915,293.2187,292.8046,293.1727,5704.0
2022-03-11 12:45:00,318.66,318.98,318.5,318.91,3980.0,293.2187,293.5131,293.0715,293.4487,3980.0
2022-03-11 12:50:00,318.79,319.2,318.78,319.19,4880.0,293.3383,293.7156,293.3291,293.7064,4880.0
2022-03-11 12:55:00,319.21,319.35,318.78,318.78,6186.0,293.7248,293.8536,293.3291,293.3291,6186.0
2022-03-11 13:00:00,318.9,319.3,318.42,318.9,19580.0,293.4395,293.8076,292.9978,293.4395,19580.0
2022-03-11 13:05:00,319.09,319.32,319.0,319.07,16703.0,293.6144,293.826,293.5315,293.5959,16703.0
2022-03-11 13:10:00,319.03,319.26,318.86,319.12,9253.0,293.5591,293.7708,293.4027,293.642,9253.0
2022-03-11 13:15:00,319.02,319.58,319.0,319.43,8246.0,293.5499,294.0652,293.5315,293.9272,8246.0
2022-03-11 13:20:00,319.55,319.68,319.18,319.41,6874.0,294.0376,294.1572,293.6972,293.9088,6874.0
2022-03-11 13:25:00,319.41,319.58,319.26,319.35,12122.0,293.9088,294.0652,293.7708,293.8536,12122.0
2022-03-11 13:30:00,319.6,319.8,319.45,319.7,6415.0,294.0836,294.2677,293.9456,294.1757,6415.0
2022-03-11 13:35:00,319.69,319.93,319.63,319.88,6494.0,294.1664,294.3873,294.1112,294.3413,6494.0
2022-03-11 13:40:00,319.92,320.16,319.74,320.13,9888.0,294.3781,294.5989,294.2125,294.5713,9888.0
2022-03-11 13:45:00,320.2,320.76,320.15,320.7,18779.0,294.6357,295.151,294.5897,295.0958,18779.0
2022-03-11 13:50:00,320.86,320.86,319.7,319.72,16160.0,295.243,295.243,294.1757,294.1941,16160.0
2022-03-11 13:55:00,319.68,319.8,319.17,319.24,8994.0,294.1572,294.2677,293.688,293.7524,8994.0
2022-03-11 14:00:00,319.32,319.71,319.1,319.66,12187.0,293.826,294.1849,293.6236,294.1388,12187.0
2022-03-11 14:05:00,319.72,319.75,319.21,319.41,8124.0,294.1941,294.2217,293.7248,293.9088,8124.0
2022-03-11 14:10:00,319.24,319.61,319.14,319.42,7900.0,293.7524,294.0928,293.6604,293.918,7900.0
2022-03-11 14:15:00,319.5,319.65,319.0,319.08,10825.0,293.9916,294.1296,293.5315,293.6052,10825.0
2022-03-11 14:20:00,319.14,319.33,319.0,319.28,9973.0,293.6604,293.8352,293.5315,293.7892,9973.0
2022-03-11 14:25:00,319.28,319.67,319.0,319.59,13818.0,293.7892,294.148,293.5315,294.0744,13818.0
2022-03-11 14:30:00,319.46,319.67,319.0,319.09,11753.0,293.9548,294.148,293.5315,293.6144,11753.0
2022-03-11 14:35:00,319.03,319.22,318.91,319.09,10326.0,293.5591,293.734,293.4487,293.6144,10326.0
2022-03-11 14:40:00,319.21,319.21,318.79,318.9,6786.0,293.7248,293.7248,293.3383,293.4395,6786.0
2022-03-11 14:45:00,318.79,319.02,318.56,318.76,10664.0,293.3383,293.5499,293.1267,293.3107,10664.0
2022-03-11 14:50:00,318.7,318.76,318.04,318.39,13753.0,293.2555,293.3107,292.6482,292.9702,13753.0
2022-03-11 14:55:00,318.43,318.67,318.37,318.6,8003.0,293.007,293.2279,292.9518,293.1635,8003.0
2022-03-11 15:00:00,318.46,318.6,318.19,318.28,8476.0,293.0347,293.1635,292.7862,292.869,8476.0
2022-03-11 15:05:00,318.2,318.4,317.78,317.96,11432.0,292.7954,292.9794,292.4089,292.5746,11432.0
2022-03-11 15:10:00,318.01,318.06,317.38,317.54,12279.0,292.6206,292.6666,292.0409,292.1881,12279.0
2022-03-11 15:15:00,317.48,317.97,317.48,317.87,9909.0,292.1329,292.5838,292.1329,292.4918,9909.0
2022-03-11 15:20:00,317.78,318.17,317.72,317.99,11705.0,292.4089,292.7678,292.3537,292.6022,11705.0
2022-03-11 15:25:00,317.93,318.18,317.63,317.69,13294.0,292.547,292.777,292.2709,292.3261,13294.0
2022-03-11 15:30:00,317.63,317.72,317.16,317.22,15930.0,292.2709,292.3537,291.8384,291.8937,15930.0
2022-03-11 15:35:00,317.21,317.74,317.04,317.36,15967.0,291.8844,292.3721,291.728,292.0225,15967.0
2022-03-11 15:40:00,317.31,317.56,317.1,317.16,19236.0,291.9765,292.2065,291.7832,291.8384,19236.0
2022-03-11 15:45:00,317.19,317.48,316.96,317.25,37934.0,291.866,292.1329,291.6544,291.9213,37934.0
2022-03-11 15:50:00,317.19,317.39,316.59,316.63,36150.0,291.866,292.0501,291.3139,291.3508,36150.0
2022-03-11 15:55:00,316.73,317.24,316.23,316.81,179230.0,291.4428,291.9121,290.9827,291.5164,179230.0
2022-03-14 09:30:00,322.91,324.0,319.49,319.5,127735.0,297.1294,298.1323,293.9824,293.9916,127735.0
2022-03-14 09:35:00,319.54,320.19,317.4,317.98,22254.0,294.0284,294.6265,292.0593,292.593,22254.0
2022-03-14 09:40:00,317.93,319.71,317.77,318.93,40493.0,292.547,294.1849,292.3997,293.4671,40493.0
2022-03-14 09:45:00,319.17,319.49,316.86,317.44,13246.0,293.688,293.9824,291.5624,292.0961,13246.0
2022-03-14 09:50:00,317.48,318.63,317.28,318.27,23133.0,292.1329,293.1911,291.9489,292.8598,23133.0
2022-03-14 09:55:00,318.28,319.54,318.0,319.13,13874.0,292.869,294.0284,292.6114,293.6512,13874.0
2022-03-14 10:00:00,319.0,319.89,318.63,318.95,12891.0,293.5315,294.3505,293.1911,293.4855,12891.0
2022-03-14 10:05:00,319.1,319.52,318.22,319.52,22688.0,293.6236,294.01,292.8138,294.01,22688.0
2022-03-14 10:10:00,319.38,320.57,319.16,320.52,18144.0,293.8812,294.9762,293.6788,294.9302,18144.0
2022-03-14 10:15:00,320.42,320.66,319.72,320.09,15819.0,294.8382,295.059,294.1941,294.5345,15819.0
2022-03-14 10:20:00,320.26,320.31,319.7,320.12,13344.0,294.6909,294.7369,294.1757,294.5621,13344.0
2022-03-14 10:25:00,320.32,321.39,320.23,321.28,15660.0,294.7462,295.7307,294.6633,295.6295,15660.0
2022-03-14 10:30:00,321.14,321.56,320.78,321.11,18700.0,295.5007,295.8872,295.1694,295.4731,18700.0
2022-03-14 10:35:00,321.17,321.66,321.02,321.42,23708.0,295.5283,295.9792,295.3903,295.7583,23708.0
2022-03-14 10:40:00,321.49,321.83,321.37,321.59,16908.0,295.8227,296.1356,295.7123,295.9148,16908.0
2022-03-14 10:45:00,321.6,322.47,321.25,322.28,30413.0,295.924,296.7245,295.6019,296.5497,30413.0
2022-03-14 10:50:00,322.36,323.0,322.08,322.86,18721.0,296.6233,297.2122,296.3656,297.0834,18721.0
2022-03-14 10:55:00,322.87,322.97,322.13,322.82,18149.0,297.0926,297.1846,296.4116,297.0466,18149.0
2022-03-14 11:00:00,322.97,323.08,322.17,322.83,26260.0,297.1846,297.2858,296.4484,297.0558,26260.0
2022-03-14 11:05:00,322.92,323.02,322.23,322.37,13256.0,297.1386,297.2306,296.5037,296.6325,13256.0
2022-03-14 11:10:00,322.27,322.38,321.78,321.78,7519.0,296.5405,296.6417,296.0896,296.0896,7519.0
2022-03-14 11:15:00,321.98,322.29,321.52,321.83,11035.0,296.2736,296.5589,295.8503,296.1356,11035.0
2022-03-14 11:20:00,321.8,321.87,321.49,321.52,8586.0,296.108,296.1724,295.8227,295.8503,8586.0
2022-03-14 11:25:00,321.52,321.6,320.87,321.02,13136.0,295.8503,295.924,295.2522,295.3903,13136.0
2022-03-14 11:30:00,320.98,320.98,320.49,320.64,20436.0,295.3535,295.3535,294.9026,295.0406,20436.0
2022-03-14 11:35:00,320.63,320.71,320.04,320.54,12154.0,295.0314,295.105,294.4885,294.9486,12154.0
2022-03-14 11:40:00,320.55,320.91,320.28,320.72,12914.0,294.9578,295.289,294.7093,295.1142,12914.0
2022-03-14 11:45:00,320.67,320.82,319.96,320.14,15601.0,295.0682,295.2062,294.4149,294.5805,15601.0
2022-03-14 11:50:00,320.08,321.03,320.02,320.92,10478.0,294.5253,295.3995,294.4701,295.2982,10478.0
2022-03-14 11:55:00,320.74,320.75,320.38,320.7,11989.0,295.1326,295.1418,294.8014,295.0958,11989.0
2022-03-14 12:00:00,320.58,320.58,319.6,319.64,10116.0,294.9854,294.9854,294.0836,294.1204,10116.0
2022-03-14 12:05:00,319.67,319.84,319.25,319.38,19292.0,294.148,294.3045,293.7616,293.8812,19292.0
2022-03-14 12:10:00,319.45,319.5,318.3,318.66,13906.0,293.9456,293.9916,292.8874,293.2187,13906.0
2022-03-14 12:15:00,318.74,318.89,318.48,318.71,13916.0,293.2923,293.4303,293.0531,293.2647,13916.0
2022-03-14 12:20:00,318.65,318.66,318.01,318.66,11278.0,293.2095,293.2187,292.6206,293.2187,11278.0
2022-03-14 12:25:00,318.55,318.95,318.41,318.75,10772.0,293.1175,293.4855,292.9886,293.3015,10772.0
2022-03-14 12:30:00,318.82,319.18,318.6,318.96,12636.0,293.3659,293.6972,293.1635,293.4947,12636.0
2022-03-14 12:35:00,318.98,319.39,318.43,319.02,9852.0,293.5131,293.8904,293.007,293.5499,9852.0
2022-03-14 12:40:00,319.05,319.6,319.05,319.19,6303.0,293.5775,294.0836,293.5775,293.7064,6303.0
2022-03-14 12:45:00,319.13,319.13,318.67,318.82,7806.0,293.6512,293.6512,293.2279,293.3659,7806.0
2022-03-14 12:50:00,318.8,318.97,318.14,318.18,6563.0,293.3475,293.5039,292.7402,292.777,6563.0
2022-03-14 12:55:00,318.15,318.78,318.11,318.24,8710.0,292.7494,293.3291,292.7126,292.8322,8710.0
2022-03-14 13:00:00,318.33,318.53,317.71,317.78,11980.0,292.915,293.0991,292.3445,292.4089,11980.0
2022-03-14 13:05:00,317.83,318.05,317.59,317.76,10151.0,292.4549,292.6574,292.2341,292.3905,10151.0
2022-03-14 13:10:00,318.08,318.84,317.82,318.74,30109.0,292.685,293.3843,292.4457,293.2923,30109.0
2022-03-14 13:15:00,318.62,319.16,318.58,319.16,9484.0,293.1819,293.6788,293.1451,293.6788,9484.0
2022-03-14 13:20:00,319.02,319.38,318.75,319.31,19463.0,293.5499,293.8812,293.3015,293.8168,19463.0
2022-03-14 13:25:00,319.4,319.43,318.92,319.12,10423.0,293.8996,293.9272,293.4579,293.642,10423.0
2022-03-14 13:30:00,319.16,319.23,318.29,318.92,13645.0,293.6788,293.7432,292.8782,293.4579,13645.0
2022-03-14 13:35:00,318.9,318.9,317.53,317.71,21007.0,293.4395,293.4395,292.1789,292.3445,21007.0
2022-03-14 13:40:00,317.76,317.76,316.68,316.79,24478.0,292.3905,292.3905,291.3968,291.498,24478.0
2022-03-14 13:45:00,316.75,317.04,316.21,316.35,9621.0,291.4612,291.728,290.9643,291.0931,9621.0
2022-03-14 13:50:00,316.41,317.03,316.39,316.8,25485.0,291.1483,291.7188,291.1299,291.5072,25485.0
2022-03-14 13:55:00,316.77,317.18,316.64,316.64,14637.0,291.4796,291.8568,291.36,291.36,14637.0
2022-03-14 14:00:00,316.68,316.74,316.41,316.53,14434.0,291.3968,291.452,291.1483,291.2587,14434.0
2022-03-14 14:05:00,316.61,316.92,316.34,316.37,23083.0,291.3324,291.6176,291.0839,291.1115,23083.0
2022-03-14 14:10:00,316.47,317.2,316.29,317.14,16505.0,291.2035,291.8752,291.0379,291.82,16505.0
2022-03-14 14:15:00,317.09,317.09,316.54,317.01,18751.0,291.774,291.774,291.2679,291.7004,18751.0
2022-03-14 14:20:00,317.1,317.44,316.87,317.13,16721.0,291.7832,292.0961,291.5716,291.8108,16721.0
2022-03-14 14:25:00,317.16,317.61,316.97,317.61,13808.0,291.8384,292.2525,291.6636,292.2525,13808.0
2022-03-14 14:30:00,317.61,318.4,317.5,318.24,34046.0,292.2525,292.9794,292.1513,292.8322,34046.0
2022-03-14 14:35:00,318.18,318.66,318.17,318.45,27656.0,292.777,293.2187,292.7678,293.0254,27656.0
2022-03-14 14:40:00,318.55,318.69,318.26,318.57,18464.0,293.1175,293.2463,292.8506,293.1359,18464.0
2022-03-14 14:45:00,318.58,318.58,318.01,318.24,16606.0,293.1451,293.1451,292.6206,292.8322,16606.0
2022-03-14 14:50:00,318.29,318.81,318.01,318.79,17301.0,292.8782,293.3567,292.6206,293.3383,17301.0
2022-03-14 14:55:00,318.87,319.08,318.63,318.98,18374.0,293.4119,293.6052,293.1911,293.5131,18374.0
2022-03-14 15:00:00,318.81,319.42,318.75,319.36,17384.0,293.3567,293.918,293.3015,293.8628,17384.0
2022-03-14 15:05:00,319.2,319.25,318.55,318.75,13997.0,293.7156,293.7616,293.1175,293.3015,13997.0
2022-03-14 15:10:00,318.74,319.61,318.74,319.52,19113.0,293.2923,294.0928,293.2923,294.01,19113.0
2022-03-14 15:15:00,319.66,319.76,318.91,319.22,16835.0,294.1388,294.2309,293.4487,293.734,16835.0
2022-03-14 15:20:00,319.18,320.0,319.05,319.86,18437.0,293.6972,294.4517,293.5775,294.3229,18437.0
2022-03-14 15:25:00,319.91,319.97,319.52,319.66,21097.0,294.3689,294.4241,294.01,294.1388,21097.0
2022-03-14 15:30:00,319.7,319.7,318.92,319.17,24451.0,294.1757,294.1757,293.4579,293.688,24451.0
2022-03-14 15:35:00,319.2,319.77,318.99,319.62,22041.0,293.7156,294.2401,293.5223,294.102,22041.0
2022-03-14 15:40:00,319.6,319.84,319.12,319.74,36948.0,294.0836,294.3045,293.642,294.2125,36948.0
2022-03-14 15:45:00,319.82,320.03,319.26,319.31,42382.0,294.2861,294.4793,293.7708,293.8168,42382.0
2022-03-14 15:50:00,319.27,319.31,318.55,318.74,52973.0,293.78,293.8168,293.1175,293.2923,52973.0
2022-03-14 15:55:00,318.79,319.25,318.24,318.5,166797.0,293.3383,293.7616,292.8322,293.0715,166797.0
2022-03-15 09:30:00,320.35,323.24,320.33,322.47,82765.0,294.7738,297.433,294.7554,296.7245,82765.0
2022-03-15 09:35:00,322.63,322.95,320.8,320.93,13517.0,296.8717,297.1662,295.1878,295.3074,13517.0
2022-03-15 09:40:00,321.09,321.62,320.77,321.17,24836.0,295.4547,295.9424,295.1602,295.5283,24836.0
2022-03-15 09:45:00,321.46,321.88,320.61,321.43,15943.0,295.7951,296.1816,295.013,295.7675,15943.0
2022-03-15 09:50:00,321.67,321.87,321.16,321.87,8684.0,295.9884,296.1724,295.5191,296.1724,8684.0
2022-03-15 09:55:00,321.66,323.19,321.66,322.89,18677.0,295.9792,297.387,295.9792,297.111,18677.0
2022-03-15 10:00:00,322.78,323.35,322.56,323.12,20163.0,297.0097,297.5342,296.8073,297.3226,20163.0
2022-03-15 10:05:00,323.21,323.25,322.18,322.63,16634.0,297.4054,297.4422,296.4577,296.8717,16634.0
2022-03-15 10:10:00,322.52,323.06,321.93,322.86,17146.0,296.7705,297.2674,296.2276,297.0834,17146.0
2022-03-15 10:15:00,322.82,323.74,322.65,323.57,16509.0,297.0466,297.8931,296.8901,297.7367,16509.0
2022-03-15 10:20:00,323.75,324.01,323.58,323.88,15183.0,297.9023,298.1415,297.7459,298.0219,15183.0
2022-03-15 10:25:00,323.89,324.51,323.81,324.31,15659.0,298.0311,298.6016,297.9575,298.4176,15659.0
2022-03-15 10:30:00,324.37,325.0,324.28,324.5,17890.0,298.4728,299.0525,298.39,298.5924,17890.0
2022-03-15 10:35:00,324.42,325.06,324.36,324.99,21831.0,298.5188,299.1077,298.4636,299.0433,21831.0
2022-03-15 10:40:00,325.1,325.29,324.59,325.05,29055.0,299.1445,299.3194,298.6752,299.0985,29055.0
2022-03-15 10:45:00,325.04,325.7,325.04,325.47,15923.0,299.0893,299.6966,299.0893,299.485,15923.0
2022-03-15 10:50:00,325.48,325.48,324.74,324.89,11474.0,299.4942,299.4942,298.8133,298.9513,11474.0
2022-03-15 10:55:00,324.81,325.06,324.5,324.71,17672.0,298.8777,299.1077,298.5924,298.7857,17672.0
2022-03-15 11:00:00,324.84,325.16,324.72,324.93,13757.0,298.9053,299.1997,298.7949,298.9881,13757.0
2022-03-15 11:05:00,325.0,325.47,324.81,325.22,12213.0,299.0525,299.485,298.8777,299.2549,12213.0
2022-03-15 11:10:00,325.11,325.41,324.83,325.41,16440.0,299.1537,299.4298,298.8961,299.4298,16440.0
2022-03-15 11:15:00,325.21,325.29,324.53,324.92,18564.0,299.2457,299.3194,298.62,298.9789,18564.0
2022-03-15 11:20:00,324.92,325.18,324.09,324.46,13906.0,298.9789,299.2181,298.2152,298.5556,13906.0
2022-03-15 11:25:00,324.45,325.43,324.45,325.43,15556.0,298.5464,299.4482,298.5464,299.4482,15556.0
2022-03-15 11:30:00,325.42,325.9,325.2,325.9,17411.0,299.439,299.8807,299.2365,299.8807,17411.0
2022-03-15 11:35:00,325.98,326.36,325.81,326.03,15348.0,299.9543,300.3039,299.7978,300.0003,15348.0
2022-03-15 11:40:00,326.03,326.49,325.8,326.31,20306.0,300.0003,300.4235,299.7886,300.2579,20306.0
2022-03-15 11:45:00,326.32,326.79,326.25,326.63,14523.0,300.2671,300.6996,300.2027,300.5524,14523.0
2022-03-15 11:50:00,326.77,326.88,325.89,326.31,19132.0,300.6812,300.7824,299.8715,300.2579,19132.0
2022-03-15 11:55:00,326.19,326.22,325.52,325.86,34328.0,300.1475,300.1751,299.531,299.8438,34328.0
2022-03-15 12:00:00,325.84,326.19,325.4,325.81,27865.0,299.8254,300.1475,299.4206,299.7978,27865.0
2022-03-15 12:05:00,325.75,326.61,325.53,326.47,17209.0,299.7426,300.534,299.5402,300.4051,17209.0
2022-03-15 12:10:00,326.54,326.9,326.43,326.64,17751.0,300.4696,300.8008,300.3683,300.5616,17751.0
2022-03-15 12:15:00,326.67,327.3,326.59,327.05,17156.0,300.5892,301.1689,300.5156,300.9388,17156.0
2022-03-15 12:20:00,327.02,327.81,326.96,327.81,16440.0,300.9112,301.6382,300.856,301.6382,16440.0
2022-03-15 12:25:00,327.81,328.19,327.73,328.04,14516.0,301.6382,301.9878,301.5645,301.8498,14516.0
2022-03-15 12:30:00,328.12,328.23,327.75,327.75,17327.0,301.9234,302.0246,301.583,301.583,17327.0
2022-03-15 12:35:00,327.81,328.25,327.78,327.91,9898.0,301.6382,302.043,301.6106,301.7302,9898.0
2022-03-15 12:40:00,327.85,327.89,327.39,327.39,13783.0,301.675,301.7118,301.2517,301.2517,13783.0
2022-03-15 12:45:00,327.47,327.67,327.39,327.62,12509.0,301.3253,301.5093,301.2517,301.4633,12509.0
2022-03-15 12:50:00,327.56,327.62,327.09,327.25,15846.0,301.4081,301.4633,300.9756,301.1229,15846.0
2022-03-15 12:55:00,327.24,327.79,327.23,327.72,10467.0,301.1137,301.6198,301.1045,301.5553,10467.0
2022-03-15 13:00:00,327.61,327.91,327.52,327.81,22373.0,301.4541,301.7302,301.3713,301.6382,22373.0
2022-03-15 13:05:00,327.61,327.74,327.33,327.4,16255.0,301.4541,301.5737,301.1965,301.2609,16255.0
2022-03-15 13:10:00,327.31,327.31,326.85,326.98,30798.0,301.1781,301.1781,300.7548,300.8744,30798.0
2022-03-15 13:15:00,326.96,327.19,326.76,326.98,14256.0,300.856,301.0677,300.672,300.8744,14256.0
2022-03-15 13:20:00,326.91,327.23,326.75,327.17,7037.0,300.81,301.1045,300.6628,301.0493,7037.0
2022-03-15 13:25:00,327.27,327.58,326.52,326.6,11180.0,301.1413,301.4265,300.4512,300.5248,11180.0
2022-03-15 13:30:00,326.55,326.73,326.24,326.52,13357.0,300.4788,300.6444,300.1935,300.4512,13357.0
2022-03-15 13:35:00,326.52,326.74,326.31,326.65,12675.0,300.4512,300.6536,300.2579,300.5708,12675.0
2022-03-15 13:40:00,326.72,327.32,326.39,327.06,13642.0,300.6352,301.1873,300.3315,300.948,13642.0
2022-03-15 13:45:00,327.08,327.4,326.88,327.12,8691.0,300.9664,301.2609,300.7824,301.0032,8691.0
2022-03-15 13:50:00,327.15,327.24,326.85,327.04,9629.0,301.0309,301.1137,300.7548,300.9296,9629.0
2022-03-15 13:55:00,326.97,327.27,326.91,327.03,14091.0,300.8652,301.1413,300.81,300.9204,14091.0
2022-03-15 14:00:00,326.91,327.3,326.55,326.66,12778.0,300.81,301.1689,300.4788,300.58,12778.0
2022-03-15 14:05:00,326.78,327.53,326.59,327.2,10549.0,300.6904,301.3805,300.5156,301.0769,10549.0
2022-03-15 14:10:00,327.26,327.44,326.99,327.08,13617.0,301.1321,301.2977,300.8836,300.9664,13617.0
2022-03-15 14:15:00,327.05,327.21,326.23,326.36,13133.0,300.9388,301.0861,300.1843,300.3039,13133.0
2022-03-15 14:20:00,326.34,326.63,326.14,326.33,28375.0,300.2855,300.5524,300.1015,300.2763,28375.0
2022-03-15 14:25:00,326.35,326.65,326.23,326.48,10001.0,300.2947,300.5708,300.1843,300.4143,10001.0
2022-03-15 14:30:00,326.48,327.14,326.15,326.97,18662.0,300.4143,301.0217,300.1107,300.8652,18662.0
2022-03-15 14:35:00,326.98,327.21,326.79,327.01,13441.0,300.8744,301.0861,300.6996,300.902,13441.0
2022-03-15 14:40:00,327.13,327.69,327.13,327.65,17651.0,301.0125,301.5277,301.0125,301.4909,17651.0
2022-03-15 14:45:00,327.62,328.07,327.62,327.99,21007.0,301.4633,301.8774,301.4633,301.8038,21007.0
2022-03-15 14:50:00,328.0,328.53,328.0,328.4,28346.0,301.813,302.3007,301.813,302.1811,28346.0
2022-03-15 14:55:00,328.35,329.06,328.35,328.93,21446.0,302.135,302.7884,302.135,302.6687,21446.0
2022-03-15 15:00:00,328.93,329.03,328.61,329.01,25599.0,302.6687,302.7608,302.3743,302.7424,25599.0
2022-03-15 15:05:00,329.02,329.19,328.81,328.93,20236.0,302.7516,302.908,302.5583,302.6687,20236.0
2022-03-15 15:10:00,329.0,329.25,328.76,328.96,21349.0,302.7332,302.9632,302.5123,302.6963,21349.0
2022-03-15 15:15:00,329.06,329.5,328.97,329.36,37746.0,302.7884,303.1932,302.7055,303.0644,37746.0
2022-03-15 15:20:00,329.45,329.86,329.15,329.7,31165.0,303.1472,303.5245,302.8712,303.3773,31165.0
2022-03-15 15:25:00,329.78,329.88,329.42,329.44,43701.0,303.4509,303.5429,303.1196,303.138,43701.0
2022-03-15 15:30:00,329.5,330.18,329.49,329.97,35143.0,303.1932,303.8189,303.184,303.6257,35143.0
2022-03-15 15:35:00,329.93,330.02,329.58,329.78,29719.0,303.5889,303.6717,303.2668,303.4509,29719.0
2022-03-15 15:40:00,329.81,329.86,329.16,329.39,35155.0,303.4785,303.5245,302.8804,303.092,35155.0
2022-03-15 15:45:00,329.38,329.51,328.82,329.51,43321.0,303.0828,303.2024,302.5675,303.2024,43321.0
2022-03-15 15:50:00,329.45,329.99,329.32,329.63,45818.0,303.1472,303.6441,303.0276,303.3129,45818.0
2022-03-15 15:55:00,329.51,329.57,328.29,328.8,155142.0,303.2024,303.2576,302.0798,302.5491,155142.0
2022-03-16 09:30:00,331.58,331.98,330.31,330.78,87723.0,305.1072,305.4752,303.9386,304.371,87723.0
2022-03-16 09:35:00,330.78,333.95,330.78,333.95,42479.0,304.371,307.288,304.371,307.288,42479.0
2022-03-16 09:40:00,333.91,333.91,332.41,333.0,21290.0,307.2511,307.2511,305.8709,306.4138,21290.0
2022-03-16 09:45:00,333.1,333.9,331.95,332.04,21083.0,306.5058,307.2419,305.4476,305.5304,21083.0
2022-03-16 09:50:00,332.09,332.09,331.0,331.08,16652.0,305.5765,305.5765,304.5735,304.6471,16652.0
2022-03-16 09:55:00,331.15,331.28,330.2,330.82,24594.0,304.7115,304.8311,303.8373,304.4078,24594.0
2022-03-16 10:00:00,330.92,331.21,330.44,330.69,23222.0,304.4999,304.7667,304.0582,304.2882,23222.0
2022-03-16 10:05:00,330.82,330.82,329.44,329.64,25167.0,304.4078,304.4078,303.138,303.3221,25167.0
2022-03-16 10:10:00,329.67,331.25,329.59,330.86,24747.0,303.3497,304.8035,303.276,304.4447,24747.0
2022-03-16 10:15:00,331.04,332.69,331.04,331.93,43141.0,304.6103,306.1285,304.6103,305.4292,43141.0
2022-03-16 10:20:00,331.92,332.73,331.81,332.46,38965.0,305.42,306.1654,305.3188,305.9169,38965.0
2022-03-16 10:25:00,332.66,333.31,332.09,332.95,12479.0,306.1009,306.699,305.5765,306.3678,12479.0
2022-03-16 10:30:00,333.08,333.48,332.6,333.0,18492.0,306.4874,306.8555,306.0457,306.4138,18492.0
2022-03-16 10:35:00,332.94,332.95,331.82,332.5,14342.0,306.3586,306.3678,305.328,305.9537,14342.0
2022-03-16 10:40:00,332.56,332.7,331.37,331.49,27374.0,306.0089,306.1378,304.9139,305.0244,27374.0
2022-03-16 10:45:00,331.5,331.81,330.88,331.36,22081.0,305.0336,305.3188,304.4631,304.9047,22081.0
2022-03-16 10:50:00,331.36,331.95,331.16,331.21,12641.0,304.9047,305.4476,304.7207,304.7667,12641.0
2022-03-16 10:55:00,331.19,332.01,330.86,332.0,24787.0,304.7483,305.5028,304.4447,305.4936,24787.0
2022-03-16 11:00:00,332.09,332.43,330.84,332.43,20003.0,305.5765,305.8893,304.4263,305.8893,20003.0
2022-03-16 11:05:00,332.38,332.42,331.89,332.12,14102.0,305.8433,305.8801,305.3924,305.6041,14102.0
2022-03-16 11:10:00,332.16,332.34,331.87,332.18,8380.0,305.6409,305.8065,305.374,305.6593,8380.0
2022-03-16 11:15:00,332.19,332.2,331.34,331.86,14380.0,305.6685,305.6777,304.8863,305.3648,14380.0
2022-03-16 11:20:00,331.9,331.9,331.25,331.61,11013.0,305.4016,305.4016,304.8035,305.1348,11013.0
2022-03-16 11:25:00,331.78,332.55,331.73,332.2,10853.0,305.2912,305.9997,305.2452,305.6777,10853.0
2022-03-16 11:30:00,332.23,332.8,332.02,332.78,9034.0,305.7053,306.2298,305.512,306.2114,9034.0
2022-03-16 11:35:00,332.72,332.76,331.98,332.31,8846.0,306.1562,306.193,305.4752,305.7789,8846.0
2022-03-16 11:40:00,332.24,332.31,332.02,332.21,5747.0,305.7145,305.7789,305.512,305.6869,5747.0
2022-03-16 11:45:00,332.12,332.52,331.8,332.52,15597.0,305.6041,305.9721,305.3096,305.9721,15597.0
2022-03-16 11:50:00,332.59,332.95,332.51,332.95,10968.0,306.0365,306.3678,305.9629,306.3678,10968.0
2022-03-16 11:55:00,332.91,332.95,332.39,332.39,12701.0,306.331,306.3678,305.8525,305.8525,12701.0
2022-03-16 12:00:00,332.37,332.75,332.17,332.56,11166.0,305.8341,306.1838,305.6501,306.0089,11166.0
2022-03-16 12:05:00,332.63,332.7,332.13,332.52,8153.0,306.0733,306.1378,305.6133,305.9721,8153.0
2022-03-16 12:10:00,332.42,332.94,332.42,332.75,11834.0,305.8801,306.3586,305.8801,306.1838,11834.0
2022-03-16 12:15:00,332.84,332.85,332.49,332.52,12873.0,306.2666,306.2758,305.9445,305.9721,12873.0
2022-03-16 12:20:00,332.52,332.98,332.43,332.7,8167.0,305.9721,306.3954,305.8893,306.1378,8167.0
2022-03-16 12:25:00,332.58,333.25,332.51,333.23,6950.0,306.0273,306.6438,305.9629,306.6254,6950.0
2022-03-16 12:30:00,333.01,333.56,333.01,333.32,7441.0,306.423,306.9291,306.423,306.7083,7441.0
2022-03-16 12:35:00,333.33,333.49,332.91,332.98,10818.0,306.7175,306.8647,306.331,306.3954,10818.0
2022-03-16 12:40:00,332.87,333.56,332.76,333.48,12000.0,306.2942,306.9291,306.193,306.8555,12000.0
2022-03-16 12:45:00,333.37,333.48,332.1,332.39,10303.0,306.7543,306.8555,305.5857,305.8525,10303.0
2022-03-16 12:50:00,332.41,332.58,332.0,332.28,10881.0,305.8709,306.0273,305.4936,305.7513,10881.0
2022-03-16 12:55:00,332.26,332.28,331.9,332.25,9050.0,305.7329,305.7513,305.4016,305.7237,9050.0
2022-03-16 13:00:00,332.31,332.31,331.77,331.87,7216.0,305.7789,305.7789,305.282,305.374,7216.0
2022-03-16 13:05:00,331.84,332.0,331.43,331.58,18221.0,305.3464,305.4936,304.9691,305.1072,18221.0
2022-03-16 13:10:00,331.46,331.61,331.12,331.39,11624.0,304.9968,305.1348,304.6839,304.9323,11624.0
2022-03-16 13:15:00,331.31,331.65,331.29,331.44,6458.0,304.8587,305.1716,304.8403,304.9783,6458.0
2022-03-16 13:20:00,331.44,331.54,330.84,331.06,8852.0,304.9783,305.0704,304.4263,304.6287,8852.0
2022-03-16 13:25:00,331.06,331.44,330.85,331.0,10517.0,304.6287,304.9783,304.4355,304.5735,10517.0
2022-03-16 13:30:00,331.09,331.47,330.96,331.47,15563.0,304.6563,305.006,304.5367,305.006,15563.0
2022-03-16 13:35:00,331.33,331.43,330.99,331.18,5700.0,304.8771,304.9691,304.5643,304.7391,5700.0
2022-03-16 13:40:00,331.23,331.26,330.8,330.96,7062.0,304.7851,304.8127,304.3894,304.5367,7062.0
2022-03-16 13:45:00,330.93,331.29,330.86,331.12,6846.0,304.5091,304.8403,304.4447,304.6839,6846.0
2022-03-16 13:50:00,331.1,331.7,330.8,331.48,10824.0,304.6655,305.2176,304.3894,305.0152,10824.0
2022-03-16 13:55:00,331.53,331.97,331.28,331.31,16275.0,305.0612,305.466,304.8311,304.8587,16275.0
2022-03-16 14:00:00,331.08,331.25,329.5,329.66,23713.0,304.6471,304.8035,303.1932,303.3405,23713.0
2022-03-16 14:05:00,329.68,329.88,327.9,327.9,23969.0,303.3589,303.5429,301.721,301.721,23969.0
2022-03-16 14:10:00,327.89,328.01,327.06,327.06,46205.0,301.7118,301.8222,300.948,300.948,46205.0
2022-03-16 14:15:00,327.05,327.89,326.84,327.89,58731.0,300.9388,301.7118,300.7456,301.7118,58731.0
2022-03-16 14:20:00,327.94,328.07,326.08,326.11,15569.0,301.7578,301.8774,300.0463,300.0739,15569.0
2022-03-16 14:25:00,326.21,326.6,325.39,325.42,17460.0,300.1659,300.5248,299.4114,299.439,17460.0
2022-03-16 14:30:00,325.37,325.62,324.23,324.74,44852.0,299.393,299.623,298.344,298.8133,44852.0
2022-03-16 14:35:00,324.74,325.38,324.48,325.25,58350.0,298.8133,299.4022,298.574,299.2825,58350.0
2022-03-16 14:40:00,325.57,326.44,325.27,326.27,34716.0,299.577,300.3775,299.301,300.2211,34716.0
2022-03-16 14:45:00,326.24,327.07,325.7,325.87,32743.0,300.1935,300.9572,299.6966,299.853,32743.0
2022-03-16 14:50:00,326.04,326.82,325.54,326.75,15060.0,300.0095,300.7272,299.5494,300.6628,15060.0
2022-03-16 14:55:00,326.67,327.61,326.29,326.41,22072.0,300.5892,301.4541,300.2395,300.3499,22072.0
2022-03-16 15:00:00,326.45,327.6,326.12,327.39,15418.0,300.3867,301.4449,300.0831,301.2517,15418.0
2022-03-16 15:05:00,327.5,327.83,326.59,326.86,22117.0,301.3529,301.6566,300.5156,300.764,22117.0
2022-03-16 15:10:00,326.83,327.37,326.59,327.23,23628.0,300.7364,301.2333,300.5156,301.1045,23628.0
2022-03-16 15:15:00,327.29,328.02,326.86,327.99,33868.0,301.1597,301.8314,300.764,301.8038,33868.0
2022-03-16 15:20:00,328.04,329.0,327.97,328.92,24153.0,301.8498,302.7332,301.7854,302.6595,24153.0
2022-03-16 15:25:00,328.95,329.31,328.78,329.03,21956.0,302.6871,303.0184,302.5307,302.7608,21956.0
2022-03-16 15:30:00,329.06,329.16,328.52,328.85,23323.0,302.7884,302.8804,302.2915,302.5951,23323.0
2022-03-16 15:35:00,328.86,328.98,328.53,328.96,18637.0,302.6043,302.7148,302.3007,302.6963,18637.0
2022-03-16 15:40:00,328.81,328.99,328.55,328.96,21670.0,302.5583,302.724,302.3191,302.6963,21670.0
2022-03-16 15:45:00,328.96,330.07,328.82,330.0,45260.0,302.6963,303.7177,302.5675,303.6533,45260.0
2022-03-16 15:50:00,329.99,330.26,329.63,329.89,65004.0,303.6441,303.8926,303.3129,303.5521,65004.0
2022-03-16 15:55:00,329.88,331.13,329.87,331.12,139845.0,303.5429,304.6931,303.5337,304.6839,139845.0
2022-03-17 09:30:00,329.14,330.77,329.0,330.25,61897.0,302.862,304.3618,302.7332,303.8834,61897.0
2022-03-17 09:35:00,330.37,330.54,328.85,329.28,9287.0,303.9938,304.1502,302.5951,302.9908,9287.0
2022-03-17 09:40:00,329.47,329.67,328.3,329.25,15052.0,303.1656,303.3497,302.089,302.9632,15052.0
2022-03-17 09:45:00,329.25,329.25,328.19,328.81,19074.0,302.9632,302.9632,301.9878,302.5583,19074.0
2022-03-17 09:50:00,329.0,330.05,328.93,330.0,7476.0,302.7332,303.6993,302.6687,303.6533,7476.0
2022-03-17 09:55:00,330.06,330.54,329.78,330.54,19083.0,303.7085,304.1502,303.4509,304.1502,19083.0
2022-03-17 10:00:00,330.55,331.86,330.47,331.76,17749.0,304.1594,305.3648,304.0858,305.2728,17749.0
2022-03-17 10:05:00,331.61,331.98,331.2,331.98,13689.0,305.1348,305.4752,304.7575,305.4752,13689.0
2022-03-17 10:10:00,331.83,331.83,329.81,330.11,15454.0,305.3372,305.3372,303.4785,303.7545,15454.0
2022-03-17 10:15:00,330.2,331.16,330.2,330.38,16933.0,303.8373,304.7207,303.8373,304.003,16933.0
2022-03-17 10:20:00,330.5,330.96,329.58,330.1,15600.0,304.1134,304.5367,303.2668,303.7453,15600.0
2022-03-17 10:25:00,330.07,330.08,329.19,329.71,15921.0,303.7177,303.7269,302.908,303.3865,15921.0
2022-03-17 10:30:00,329.84,329.87,329.0,329.29,23490.0,303.5061,303.5337,302.7332,303.0,23490.0
2022-03-17 10:35:00,329.52,330.36,329.32,330.34,18148.0,303.2116,303.9846,303.0276,303.9662,18148.0
2022-03-17 10:40:00,330.39,330.48,329.82,330.02,9308.0,304.0122,304.095,303.4877,303.6717,9308.0
2022-03-17 10:45:00,329.95,330.33,328.81,329.2,21050.0,303.6073,303.957,302.5583,302.9172,21050.0
2022-03-17 10:50:00,329.26,329.42,328.81,328.84,9823.0,302.9724,303.1196,302.5583,302.5859,9823.0
2022-03-17 10:55:00,328.99,329.15,328.37,328.37,12289.0,302.724,302.8712,302.1535,302.1535,12289.0
2022-03-17 11:00:00,328.36,328.9,328.36,328.45,11057.0,302.1442,302.6411,302.1442,302.2271,11057.0
2022-03-17 11:05:00,328.35,328.53,328.06,328.25,10799.0,302.135,302.3007,301.8682,302.043,10799.0
2022-03-17 11:10:00,328.21,328.51,327.84,328.12,11246.0,302.0062,302.2823,301.6658,301.9234,11246.0
2022-03-17 11:15:00,328.06,328.41,327.97,328.35,11661.0,301.8682,302.1903,301.7854,302.135,11661.0
2022-03-17 11:20:00,328.27,328.88,327.93,328.87,12132.0,302.0614,302.6227,301.7486,302.6135,12132.0
2022-03-17 11:25:00,328.74,328.89,328.53,328.57,8953.0,302.4939,302.6319,302.3007,302.3375,8953.0
2022-03-17 11:30:00,328.54,329.25,328.36,329.25,17462.0,302.3099,302.9632,302.1442,302.9632,17462.0
2022-03-17 11:35:00,329.17,329.49,329.03,329.38,6049.0,302.8896,303.184,302.7608,303.0828,6049.0
2022-03-17 11:40:00,329.37,329.64,329.32,329.59,7575.0,303.0736,303.3221,303.0276,303.276,7575.0
2022-03-17 11:45:00,329.54,329.54,328.49,328.58,8657.0,303.23,303.23,302.2639,302.3467,8657.0
2022-03-17 11:50:00,328.58,329.07,328.51,329.01,6522.0,302.3467,302.7976,302.2823,302.7424,6522.0
2022-03-17 11:55:00,329.06,329.29,328.63,328.77,18169.0,302.7884,303.0,302.3927,302.5215,18169.0
2022-03-17 12:00:00,328.86,328.95,328.41,328.8,7785.0,302.6043,302.6871,302.1903,302.5491,7785.0
2022-03-17 12:05:00,328.87,329.3,328.87,329.17,7528.0,302.6135,303.0092,302.6135,302.8896,7528.0
2022-03-17 12:10:00,329.24,329.33,328.75,328.9,5586.0,302.954,303.0368,302.5031,302.6411,5586.0
2022-03-17 12:15:00,328.96,329.07,328.56,329.07,8315.0,302.6963,302.7976,302.3283,302.7976,8315.0
2022-03-17 12:20:00,329.17,330.02,329.17,329.72,16272.0,302.8896,303.6717,302.8896,303.3957,16272.0
2022-03-17 12:25:00,329.84,330.02,329.69,329.8,12337.0,303.5061,303.6717,303.3681,303.4693,12337.0
2022-03-17 12:30:00,329.72,330.55,329.67,330.48,13174.0,303.3957,304.1594,303.3497,304.095,13174.0
2022-03-17 12:35:00,330.46,331.05,330.38,331.0,7582.0,304.0766,304.6195,304.003,304.5735,7582.0
2022-03-17 12:40:00,330.95,330.95,330.45,330.68,6598.0,304.5275,304.5275,304.0674,304.279,6598.0
2022-03-17 12:45:00,330.64,330.69,330.18,330.31,6597.0,304.2422,304.2882,303.8189,303.9386,6597.0
2022-03-17 12:50:00,330.4,330.9,330.4,330.9,5730.0,304.0214,304.4815,304.0214,304.4815,5730.0
2022-03-17 12:55:00,330.92,331.15,330.72,330.92,14855.0,304.4999,304.7115,304.3158,304.4999,14855.0
2022-03-17 13:00:00,330.99,331.25,330.73,331.19,5720.0,304.5643,304.8035,304.325,304.7483,5720.0
2022-03-17 13:05:00,331.21,331.28,330.62,330.73,5663.0,304.7667,304.8311,304.2238,304.325,5663.0
2022-03-17 13:10:00,330.68,330.74,330.2,330.32,11296.0,304.279,304.3342,303.8373,303.9478,11296.0
2022-03-17 13:15:00,330.31,330.42,329.85,330.03,12950.0,303.9386,304.0398,303.5153,303.6809,12950.0
2022-03-17 13:20:00,330.03,330.73,330.03,330.73,6241.0,303.6809,304.325,303.6809,304.325,6241.0
2022-03-17 13:25:00,330.77,331.44,330.72,331.41,11070.0,304.3618,304.9783,304.3158,304.9507,11070.0
2022-03-17 13:30:00,331.48,331.73,331.14,331.31,12623.0,305.0152,305.2452,304.7023,304.8587,12623.0
2022-03-17 13:35:00,331.29,331.42,331.16,331.38,5790.0,304.8403,304.9599,304.7207,304.9231,5790.0
2022-03-17 13:40:00,331.45,331.83,331.44,331.81,6381.0,304.9875,305.3372,304.9783,305.3188,6381.0
2022-03-17 13:45:00,331.89,332.3,331.84,332.24,18193.0,305.3924,305.7697,305.3464,305.7145,18193.0
2022-03-17 13:50:00,332.24,332.42,332.02,332.14,12908.0,305.7145,305.8801,305.512,305.6225,12908.0
2022-03-17 13:55:00,332.14,332.46,332.14,332.22,16765.0,305.6225,305.9169,305.6225,305.6961,16765.0
2022-03-17 14:00:00,332.25,332.5,332.07,332.38,10507.0,305.7237,305.9537,305.558,305.8433,10507.0
2022-03-17 14:05:00,332.36,332.92,332.27,332.68,20771.0,305.8249,306.3402,305.7421,306.1193,20771.0
2022-03-17 14:10:00,332.8,332.84,332.34,332.63,14304.0,306.2298,306.2666,305.8065,306.0733,14304.0
2022-03-17 14:15:00,332.6,333.05,332.56,332.97,13795.0,306.0457,306.4598,306.0089,306.3862,13795.0
2022-03-17 14:20:00,332.92,333.01,332.61,332.65,16021.0,306.3402,306.423,306.0549,306.0917,16021.0
2022-03-17 14:25:00,332.66,333.0,332.64,332.66,13256.0,306.1009,306.4138,306.0825,306.1009,13256.0
2022-03-17 14:30:00,332.66,333.0,332.62,333.0,11113.0,306.1009,306.4138,306.0641,306.4138,11113.0
2022-03-17 14:35:00,333.03,333.5,332.93,333.41,18127.0,306.4414,306.8739,306.3494,306.7911,18127.0
2022-03-17 14:40:00,333.42,333.74,333.21,333.7,17701.0,306.8003,307.0947,306.607,307.0579,17701.0
2022-03-17 14:45:00,333.63,334.05,333.48,333.93,12421.0,306.9935,307.38,306.8555,307.2695,12421.0
2022-03-17 14:50:00,333.96,334.12,333.83,333.96,19969.0,307.2972,307.4444,307.1775,307.2972,19969.0
2022-03-17 14:55:00,334.06,334.18,333.77,334.17,9365.0,307.3892,307.4996,307.1223,307.4904,9365.0
2022-03-17 15:00:00,334.1,334.37,333.85,334.24,12815.0,307.426,307.6744,307.1959,307.5548,12815.0
2022-03-17 15:05:00,334.28,334.28,333.77,333.94,11369.0,307.5916,307.5916,307.1223,307.2788,11369.0
2022-03-17 15:10:00,334.04,334.04,333.26,333.61,15451.0,307.3708,307.3708,306.653,306.9751,15451.0
2022-03-17 15:15:00,333.53,334.12,333.5,333.96,16555.0,306.9015,307.4444,306.8739,307.2972,16555.0
2022-03-17 15:20:00,333.96,334.05,333.52,333.69,16262.0,307.2972,307.38,306.8923,307.0487,16262.0
2022-03-17 15:25:00,333.71,334.29,333.71,334.18,25254.0,307.0671,307.6008,307.0671,307.4996,25254.0
2022-03-17 15:30:00,334.21,334.47,334.01,334.32,18292.0,307.5272,307.7664,307.3432,307.6284,18292.0
2022-03-17 15:35:00,334.34,334.73,334.28,334.69,32952.0,307.6468,308.0057,307.5916,307.9689,32952.0
2022-03-17 15:40:00,334.75,335.45,334.7,335.38,35415.0,308.0241,308.6682,307.9781,308.6038,35415.0
2022-03-17 15:45:00,335.33,335.78,335.3,335.76,40736.0,308.5578,308.9718,308.5302,308.9534,40736.0
2022-03-17 15:50:00,335.75,335.76,335.16,335.54,66992.0,308.9442,308.9534,308.4013,308.751,66992.0
2022-03-17 15:55:00,335.59,336.36,335.48,336.3,206738.0,308.797,309.5055,308.6958,309.4503,206738.0
2022-03-18 09:30:00,333.63,336.0,333.63,334.75,827250.0,306.9935,309.1743,306.9935,308.0241,827250.0
2022-03-18 09:35:00,334.71,336.07,334.47,334.8,12342.0,307.9873,309.2387,307.7664,308.0701,12342.0
2022-03-18 09:40:00,334.71,334.72,333.2,333.56,16819.0,307.9873,307.9965,306.5978,306.9291,16819.0
2022-03-18 09:45:00,333.76,334.72,333.2,333.59,14983.0,307.1131,307.9965,306.5978,306.9567,14983.0
2022-03-18 09:50:00,333.42,333.62,332.35,332.75,25432.0,306.8003,306.9843,305.8157,306.1838,25432.0
2022-03-18 09:55:00,333.07,334.32,332.95,334.32,14658.0,306.4782,307.6284,306.3678,307.6284,14658.0
2022-03-18 10:00:00,334.43,335.34,334.21,335.04,17957.0,307.7296,308.567,307.5272,308.2909,17957.0
2022-03-18 10:05:00,335.01,335.07,334.22,334.26,19149.0,308.2633,308.3185,307.5364,307.5732,19149.0
2022-03-18 10:10:00,334.47,335.28,334.34,334.87,17192.0,307.7664,308.5118,307.6468,308.1345,17192.0
2022-03-18 10:15:00,334.85,334.98,334.32,334.66,20625.0,308.1161,308.2357,307.6284,307.9413,20625.0
2022-03-18 10:20:00,334.64,335.28,334.27,334.86,14640.0,307.9229,308.5118,307.5824,308.1253,14640.0
2022-03-18 10:25:00,334.73,335.01,333.53,333.7,15720.0,308.0057,308.2633,306.9015,307.0579,15720.0
2022-03-18 10:30:00,333.57,334.28,333.2,333.82,21404.0,306.9383,307.5916,306.5978,307.1683,21404.0
2022-03-18 10:35:00,333.86,333.86,332.68,332.88,20257.0,307.2051,307.2051,306.1193,306.3034,20257.0
2022-03-18 10:40:00,332.92,333.23,332.73,332.93,10661.0,306.3402,306.6254,306.1654,306.3494,10661.0
2022-03-18 10:45:00,332.95,333.52,332.67,333.43,16312.0,306.3678,306.8923,306.1101,306.8095,16312.0
2022-03-18 10:50:00,333.37,333.38,332.76,332.87,18394.0,306.7543,306.7635,306.193,306.2942,18394.0
2022-03-18 10:55:00,332.96,333.69,332.67,333.45,14184.0,306.377,307.0487,306.1101,306.8279,14184.0
2022-03-18 11:00:00,333.5,333.83,333.15,333.19,9511.0,306.8739,307.1775,306.5518,306.5886,9511.0
2022-03-18 11:05:00,333.25,333.31,332.82,333.31,7088.0,306.6438,306.699,306.2482,306.699,7088.0
2022-03-18 11:10:00,333.37,333.39,332.68,332.71,13990.0,306.7543,306.7727,306.1193,306.147,13990.0
2022-03-18 11:15:00,332.6,333.45,332.53,333.36,22558.0,306.0457,306.8279,305.9813,306.7451,22558.0
2022-03-18 11:20:00,333.31,333.32,332.67,333.04,13165.0,306.699,306.7083,306.1101,306.4506,13165.0
2022-03-18 11:25:00,333.12,333.2,332.59,332.6,11654.0,306.5242,306.5978,306.0365,306.0457,11654.0
2022-03-18 11:30:00,332.69,333.71,332.6,333.47,17924.0,306.1285,307.0671,306.0457,306.8463,17924.0
2022-03-18 11:35:00,333.59,334.51,333.59,333.79,17102.0,306.9567,307.8032,306.9567,307.1407,17102.0
2022-03-18 11:40:00,333.73,333.73,333.17,333.18,11052.0,307.0855,307.0855,306.5702,306.5794,11052.0
2022-03-18 11:45:00,333.29,333.55,333.17,333.18,22854.0,306.6806,306.9199,306.5702,306.5794,22854.0
2022-03-18 11:50:00,333.25,333.29,332.31,332.34,17906.0,306.6438,306.6806,305.7789,305.8065,17906.0
2022-03-18 11:55:00,332.34,333.33,332.3,333.0,18091.0,305.8065,306.7175,305.7697,306.4138,18091.0
2022-03-18 12:00:00,333.03,333.08,332.57,333.05,10850.0,306.4414,306.4874,306.0181,306.4598,10850.0
2022-03-18 12:05:00,333.04,333.52,333.03,333.28,14400.0,306.4506,306.8923,306.4414,306.6714,14400.0
2022-03-18 12:10:00,333.37,333.7,333.22,333.56,16462.0,306.7543,307.0579,306.6162,306.9291,16462.0
2022-03-18 12:15:00,333.55,334.74,333.53,334.21,17634.0,306.9199,308.0149,306.9015,307.5272,17634.0
2022-03-18 12:20:00,334.17,334.17,333.53,333.81,19318.0,307.4904,307.4904,306.9015,307.1591,19318.0
2022-03-18 12:25:00,333.81,333.94,333.63,333.86,14887.0,307.1591,307.2788,306.9935,307.2051,14887.0
2022-03-18 12:30:00,333.93,334.46,333.92,334.27,8191.0,307.2695,307.7572,307.2603,307.5824,8191.0
2022-03-18 12:35:00,334.25,334.61,333.9,334.15,15808.0,307.564,307.8953,307.2419,307.472,15808.0
2022-03-18 12:40:00,334.27,334.52,334.07,334.28,12143.0,307.5824,307.8124,307.3984,307.5916,12143.0
2022-03-18 12:45:00,334.35,334.41,333.79,333.86,17323.0,307.656,307.7112,307.1407,307.2051,17323.0
2022-03-18 12:50:00,333.84,334.03,333.75,333.95,9795.0,307.1867,307.3616,307.1039,307.288,9795.0
2022-03-18 12:55:00,334.0,334.2,333.8,333.91,11916.0,307.334,307.518,307.1499,307.2511,11916.0
2022-03-18 13:00:00,333.98,334.27,333.86,333.89,6579.0,307.3156,307.5824,307.2051,307.2327,6579.0
2022-03-18 13:05:00,333.85,334.24,333.76,333.94,8845.0,307.1959,307.5548,307.1131,307.2788,8845.0
2022-03-18 13:10:00,333.94,334.02,333.66,333.73,8578.0,307.2788,307.3524,307.0211,307.0855,8578.0
2022-03-18 13:15:00,333.66,333.94,333.57,333.6,9178.0,307.0211,307.2788,306.9383,306.9659,9178.0
2022-03-18 13:20:00,333.64,333.99,333.57,333.89,6390.0,307.0027,307.3248,306.9383,307.2327,6390.0
2022-03-18 13:25:00,333.86,334.23,333.8,333.94,16658.0,307.2051,307.5456,307.1499,307.2788,16658.0
2022-03-18 13:30:00,333.96,334.17,333.7,334.0,12036.0,307.2972,307.4904,307.0579,307.334,12036.0
2022-03-18 13:35:00,334.08,334.39,334.02,334.1,16775.0,307.4076,307.6928,307.3524,307.426,16775.0
2022-03-18 13:40:00,334.09,334.33,333.89,334.33,21500.0,307.4168,307.6376,307.2327,307.6376,21500.0
2022-03-18 13:45:00,334.32,334.84,334.28,334.56,10617.0,307.6284,308.1069,307.5916,307.8493,10617.0
2022-03-18 13:50:00,334.57,334.84,334.42,334.76,14880.0,307.8585,308.1069,307.7204,308.0333,14880.0
2022-03-18 13:55:00,334.77,335.31,334.69,335.31,20923.0,308.0425,308.5394,307.9689,308.5394,20923.0
2022-03-18 14:00:00,335.38,335.48,334.82,334.92,31930.0,308.6038,308.6958,308.0885,308.1805,31930.0
2022-03-18 14:05:00,334.87,334.87,334.56,334.67,10392.0,308.1345,308.1345,307.8493,307.9505,10392.0
2022-03-18 14:10:00,334.6,334.83,334.45,334.57,12086.0,307.8861,308.0977,307.748,307.8585,12086.0
2022-03-18 14:15:00,334.58,334.71,334.49,334.57,12369.0,307.8677,307.9873,307.7848,307.8585,12369.0
2022-03-18 14:20:00,334.57,334.69,334.32,334.67,19290.0,307.8585,307.9689,307.6284,307.9505,19290.0
2022-03-18 14:25:00,334.7,334.99,334.32,334.99,12792.0,307.9781,308.2449,307.6284,308.2449,12792.0
2022-03-18 14:30:00,334.96,334.96,334.58,334.8,18223.0,308.2173,308.2173,307.8677,308.0701,18223.0
2022-03-18 14:35:00,334.9,335.24,334.8,334.88,20619.0,308.1621,308.475,308.0701,308.1437,20619.0
2022-03-18 14:40:00,334.92,335.09,334.55,334.58,16048.0,308.1805,308.3369,307.84,307.8677,16048.0
2022-03-18 14:45:00,334.58,334.88,334.58,334.79,16956.0,307.8677,308.1437,307.8677,308.0609,16956.0
2022-03-18 14:50:00,334.76,335.44,334.76,335.04,21119.0,308.0333,308.659,308.0333,308.2909,21119.0
2022-03-18 14:55:00,335.05,335.17,334.74,335.06,16515.0,308.3001,308.4106,308.0149,308.3093,16515.0
2022-03-18 15:00:00,335.03,335.5,334.91,335.4,22635.0,308.2817,308.7142,308.1713,308.6222,22635.0
2022-03-18 15:05:00,335.36,335.61,335.24,335.5,31073.0,308.5854,308.8154,308.475,308.7142,31073.0
2022-03-18 15:10:00,335.51,335.58,335.24,335.48,39080.0,308.7234,308.7878,308.475,308.6958,39080.0
2022-03-18 15:15:00,335.47,336.31,335.43,336.27,36045.0,308.6866,309.4595,308.6498,309.4227,36045.0
2022-03-18 15:20:00,336.24,336.37,336.04,336.35,21540.0,309.3951,309.5147,309.2111,309.4963,21540.0
2022-03-18 15:25:00,336.36,336.94,336.32,336.69,27955.0,309.5055,310.0392,309.4687,309.8092,27955.0
2022-03-18 15:30:00,336.67,337.83,336.67,337.83,47351.0,309.7908,310.8582,309.7908,310.8582,47351.0
2022-03-18 15:35:00,337.87,337.97,337.45,337.79,49302.0,310.895,310.987,310.5085,310.8214,49302.0
2022-03-18 15:40:00,337.81,338.39,337.38,338.39,59712.0,310.8398,311.3735,310.4441,311.3735,59712.0
2022-03-18 15:45:00,338.4,338.55,338.08,338.39,57735.0,311.3827,311.5207,311.0882,311.3735,57735.0
2022-03-18 15:50:00,338.32,338.5,337.26,337.5,107810.0,311.3091,311.4747,310.3337,310.5545,107810.0
2022-03-18 15:55:00,337.5,339.7,337.05,338.84,451571.0,310.5545,312.5789,310.1405,311.7875,451571.0
2022-03-21 09:30:00,338.04,340.69,338.03,339.53,108356.0,311.0514,313.4898,311.0422,312.4225,108356.0
2022-03-21 09:35:00,339.63,340.47,338.71,338.72,36770.0,312.5145,313.2874,311.6679,311.6771,36770.0
2022-03-21 09:40:00,338.81,339.24,337.65,337.85,32168.0,311.7599,312.1556,310.6926,310.8766,32168.0
2022-03-21 09:45:00,337.97,337.99,336.01,336.33,35743.0,310.987,311.0054,309.1835,309.4779,35743.0
2022-03-21 09:50:00,336.42,336.53,334.91,335.1,49167.0,309.5608,309.662,308.1713,308.3461,49167.0
2022-03-21 09:55:00,335.08,335.65,334.09,334.25,28290.0,308.3277,308.8522,307.4168,307.564,28290.0
2022-03-21 10:00:00,334.13,335.52,334.13,334.33,19423.0,307.4536,308.7326,307.4536,307.6376,19423.0
2022-03-21 10:05:00,334.35,334.35,331.63,332.02,47284.0,307.656,307.656,305.1532,305.512,47284.0
2022-03-21 10:10:00,331.98,332.11,330.33,330.33,56959.0,305.4752,305.5949,303.957,303.957,56959.0
2022-03-21 10:15:00,330.31,331.44,330.14,331.36,32411.0,303.9386,304.9783,303.7821,304.9047,32411.0
2022-03-21 10:20:00,331.21,331.73,330.98,331.47,32853.0,304.7667,305.2452,304.5551,305.006,32853.0
2022-03-21 10:25:00,331.47,331.73,330.83,331.3,19288.0,305.006,305.2452,304.417,304.8495,19288.0
2022-03-21 10:30:00,331.35,331.59,330.13,330.14,25080.0,304.8955,305.1164,303.7729,303.7821,25080.0
2022-03-21 10:35:00,330.07,330.51,329.35,330.4,66041.0,303.7177,304.1226,303.0552,304.0214,66041.0
2022-03-21 10:40:00,330.39,332.48,330.21,332.48,38743.0,304.0122,305.9353,303.8465,305.9353,38743.0
2022-03-21 10:45:00,332.34,332.71,332.11,332.31,28801.0,305.8065,306.147,305.5949,305.7789,28801.0
2022-03-21 10:50:00,332.25,333.15,332.24,333.12,15595.0,305.7237,306.5518,305.7145,306.5242,15595.0
2022-03-21 10:55:00,333.27,334.04,333.17,333.54,18068.0,306.6622,307.3708,306.5702,306.9107,18068.0
2022-03-21 11:00:00,333.5,333.61,332.17,332.18,40224.0,306.8739,306.9751,305.6501,305.6593,40224.0
2022-03-21 11:05:00,332.28,332.67,332.08,332.28,26950.0,305.7513,306.1101,305.5673,305.7513,26950.0
2022-03-21 11:10:00,332.43,332.99,331.87,331.88,32426.0,305.8893,306.4046,305.374,305.3832,32426.0
2022-03-21 11:15:00,331.81,332.2,331.5,332.02,14033.0,305.3188,305.6777,305.0336,305.512,14033.0
2022-03-21 11:20:00,332.02,332.22,331.45,331.85,17141.0,305.512,305.6961,304.9875,305.3556,17141.0
2022-03-21 11:25:00,331.86,332.08,331.56,331.97,16451.0,305.3648,305.5673,305.0888,305.466,16451.0
2022-03-21 11:30:00,331.99,332.85,331.99,332.57,32997.0,305.4844,306.2758,305.4844,306.0181,32997.0
2022-03-21 11:35:00,332.71,332.71,332.17,332.3,22979.0,306.147,306.147,305.6501,305.7697,22979.0
2022-03-21 11:40:00,332.52,332.97,332.0,332.1,19134.0,305.9721,306.3862,305.4936,305.5857,19134.0
2022-03-21 11:45:00,332.17,332.61,332.14,332.31,12478.0,305.6501,306.0549,305.6225,305.7789,12478.0
2022-03-21 11:50:00,332.33,332.7,332.17,332.17,16135.0,305.7973,306.1378,305.6501,305.6501,16135.0
2022-03-21 11:55:00,332.17,332.91,332.01,332.01,29811.0,305.6501,306.331,305.5028,305.5028,29811.0
2022-03-21 12:00:00,332.02,332.19,331.25,331.35,25829.0,305.512,305.6685,304.8035,304.8955,25829.0
2022-03-21 12:05:00,331.4,331.4,330.83,331.3,15470.0,304.9415,304.9415,304.417,304.8495,15470.0
2022-03-21 12:10:00,331.24,331.3,330.85,331.16,13657.0,304.7943,304.8495,304.4355,304.7207,13657.0
2022-03-21 12:15:00,331.18,331.52,331.05,331.52,9638.0,304.7391,305.052,304.6195,305.052,9638.0
2022-03-21 12:20:00,331.46,332.22,331.44,332.1,14011.0,304.9968,305.6961,304.9783,305.5857,14011.0
2022-03-21 12:25:00,332.11,332.14,331.6,331.93,12487.0,305.5949,305.6225,305.1256,305.4292,12487.0
2022-03-21 12:30:00,331.78,331.78,330.24,330.24,31622.0,305.2912,305.2912,303.8742,303.8742,31622.0
2022-03-21 12:35:00,330.26,330.36,329.01,329.25,30575.0,303.8926,303.9846,302.7424,302.9632,30575.0
2022-03-21 12:40:00,329.34,330.34,329.19,330.34,13532.0,303.046,303.9662,302.908,303.9662,13532.0
2022-03-21 12:45:00,330.38,330.75,330.23,330.39,12119.0,304.003,304.3434,303.865,304.0122,12119.0
2022-03-21 12:50:00,330.42,330.42,329.22,329.38,20810.0,304.0398,304.0398,302.9356,303.0828,20810.0
2022-03-21 12:55:00,329.31,329.74,329.16,329.55,25231.0,303.0184,303.4141,302.8804,303.2392,25231.0
2022-03-21 13:00:00,329.5,329.71,329.1,329.2,29247.0,303.1932,303.3865,302.8252,302.9172,29247.0
2022-03-21 13:05:00,329.1,329.92,329.01,329.72,16741.0,302.8252,303.5797,302.7424,303.3957,16741.0
2022-03-21 13:10:00,329.68,329.82,329.31,329.63,16169.0,303.3589,303.4877,303.0184,303.3129,16169.0
2022-03-21 13:15:00,329.58,330.04,329.18,329.18,30743.0,303.2668,303.6901,302.8988,302.8988,30743.0
2022-03-21 13:20:00,329.28,329.96,329.28,329.72,18200.0,302.9908,303.6165,302.9908,303.3957,18200.0
2022-03-21 13:25:00,329.76,330.33,329.61,329.62,10914.0,303.4325,303.957,303.2945,303.3037,10914.0
2022-03-21 13:30:00,329.5,329.88,329.26,329.64,19548.0,303.1932,303.5429,302.9724,303.3221,19548.0
2022-03-21 13:35:00,329.73,329.91,329.44,329.67,19319.0,303.4049,303.5705,303.138,303.3497,19319.0
2022-03-21 13:40:00,329.76,329.82,328.86,329.1,22032.0,303.4325,303.4877,302.6043,302.8252,22032.0
2022-03-21 13:45:00,329.17,329.27,328.63,328.87,19023.0,302.8896,302.9816,302.3927,302.6135,19023.0
2022-03-21 13:50:00,328.89,329.12,328.75,329.07,11509.0,302.6319,302.8436,302.5031,302.7976,11509.0
2022-03-21 13:55:00,329.09,329.49,328.83,329.38,11420.0,302.816,303.184,302.5767,303.0828,11420.0
2022-03-21 14:00:00,329.36,329.62,329.22,329.48,24090.0,303.0644,303.3037,302.9356,303.1748,24090.0
2022-03-21 14:05:00,329.4,329.64,329.15,329.46,15161.0,303.1012,303.3221,302.8712,303.1564,15161.0
2022-03-21 14:10:00,329.43,330.0,329.3,329.69,20985.0,303.1288,303.6533,303.0092,303.3681,20985.0
2022-03-21 14:15:00,329.71,329.93,329.34,329.7,22608.0,303.3865,303.5889,303.046,303.3773,22608.0
2022-03-21 14:20:00,329.74,330.13,329.57,329.81,31451.0,303.4141,303.7729,303.2576,303.4785,31451.0
2022-03-21 14:25:00,329.91,330.05,329.65,329.96,14255.0,303.5705,303.6993,303.3313,303.6165,14255.0
2022-03-21 14:30:00,329.91,329.97,329.51,329.64,12292.0,303.5705,303.6257,303.2024,303.3221,12292.0
2022-03-21 14:35:00,329.62,329.66,329.2,329.3,18206.0,303.3037,303.3405,302.9172,303.0092,18206.0
2022-03-21 14:40:00,329.31,329.72,329.11,329.55,15900.0,303.0184,303.3957,302.8344,303.2392,15900.0
2022-03-21 14:45:00,329.64,330.11,329.3,329.43,23495.0,303.3221,303.7545,303.0092,303.1288,23495.0
2022-03-21 14:50:00,329.49,329.68,329.06,329.06,13620.0,303.184,303.3589,302.7884,302.7884,13620.0
2022-03-21 14:55:00,329.05,329.08,328.25,328.25,23036.0,302.7792,302.8068,302.043,302.043,23036.0
2022-03-21 15:00:00,328.15,328.18,327.38,327.38,30433.0,301.951,301.9786,301.2425,301.2425,30433.0
2022-03-21 15:05:00,327.4,327.73,327.15,327.19,26283.0,301.2609,301.5645,301.0309,301.0677,26283.0
2022-03-21 15:10:00,327.1,328.3,327.08,328.12,21035.0,300.9848,302.089,300.9664,301.9234,21035.0
2022-03-21 15:15:00,328.18,328.66,327.92,327.92,16670.0,301.9786,302.4203,301.7394,301.7394,16670.0
2022-03-21 15:20:00,327.93,328.61,327.92,328.47,18074.0,301.7486,302.3743,301.7394,302.2455,18074.0
2022-03-21 15:25:00,328.46,328.91,328.46,328.59,19248.0,302.2363,302.6503,302.2363,302.3559,19248.0
2022-03-21 15:30:00,328.66,328.87,328.19,328.3,19336.0,302.4203,302.6135,301.9878,302.089,19336.0
2022-03-21 15:35:00,328.37,328.71,328.05,328.05,16369.0,302.1535,302.4663,301.859,301.859,16369.0
2022-03-21 15:40:00,327.94,328.23,327.72,328.0,27962.0,301.7578,302.0246,301.5553,301.813,27962.0
2022-03-21 15:45:00,327.93,328.27,327.75,327.84,35829.0,301.7486,302.0614,301.583,301.6658,35829.0
2022-03-21 15:50:00,327.7,328.53,327.7,328.36,48757.0,301.5369,302.3007,301.5369,302.1442,48757.0
2022-03-21 15:55:00,328.29,329.51,328.02,329.47,143314.0,302.0798,303.2024,301.8314,303.1656,143314.0
2022-03-22 09:30:00,329.32,330.2,326.51,327.02,129936.0,303.0276,303.8373,300.442,300.9112,129936.0
2022-03-22 09:35:00,326.82,326.92,324.85,325.84,65976.0,300.7272,300.8192,298.9145,299.8254,65976.0
2022-03-22 09:40:00,325.89,327.24,325.51,326.79,37491.0,299.8715,301.1137,299.5218,300.6996,37491.0
2022-03-22 09:45:00,326.83,327.69,326.38,327.59,30594.0,300.7364,301.5277,300.3223,301.4357,30594.0
2022-03-22 09:50:00,327.67,327.86,327.08,327.34,21077.0,301.5093,301.6842,300.9664,301.2057,21077.0
2022-03-22 09:55:00,327.33,327.5,325.79,325.93,38419.0,301.1965,301.3529,299.7794,299.9083,38419.0
2022-03-22 10:00:00,325.98,326.93,325.8,326.6,47327.0,299.9543,300.8284,299.7886,300.5248,47327.0
2022-03-22 10:05:00,326.72,326.8,326.25,326.69,21720.0,300.6352,300.7088,300.2027,300.6076,21720.0
2022-03-22 10:10:00,326.79,327.92,326.56,327.36,51934.0,300.6996,301.7394,300.488,301.2241,51934.0
2022-03-22 10:15:00,327.47,327.56,326.65,327.29,25692.0,301.3253,301.4081,300.5708,301.1597,25692.0
2022-03-22 10:20:00,327.21,327.71,326.97,327.16,21399.0,301.0861,301.5461,300.8652,301.0401,21399.0
2022-03-22 10:25:00,327.24,327.25,326.84,326.99,16624.0,301.1137,301.1229,300.7456,300.8836,16624.0
2022-03-22 10:30:00,327.02,328.44,327.02,328.29,36591.0,300.9112,302.2179,300.9112,302.0798,36591.0
2022-03-22 10:35:00,328.18,328.59,327.75,327.91,46789.0,301.9786,302.3559,301.583,301.7302,46789.0
2022-03-22 10:40:00,327.91,328.87,327.89,328.68,17803.0,301.7302,302.6135,301.7118,302.4387,17803.0
2022-03-22 10:45:00,328.79,328.82,327.97,328.16,17470.0,302.5399,302.5675,301.7854,301.9602,17470.0
2022-03-22 10:50:00,328.11,328.55,327.32,327.32,34069.0,301.9142,302.3191,301.1873,301.1873,34069.0
2022-03-22 10:55:00,327.37,327.38,325.08,325.59,83224.0,301.2333,301.2425,299.1261,299.5954,83224.0
2022-03-22 11:00:00,325.51,325.87,325.08,325.78,51996.0,299.5218,299.853,299.1261,299.7702,51996.0
2022-03-22 11:05:00,325.78,325.8,324.66,325.04,57398.0,299.7702,299.7886,298.7397,299.0893,57398.0
2022-03-22 11:10:00,325.08,325.13,324.21,324.68,61560.0,299.1261,299.1721,298.3256,298.7581,61560.0
2022-03-22 11:15:00,324.62,324.76,324.21,324.63,50952.0,298.7028,298.8317,298.3256,298.712,50952.0
2022-03-22 11:20:00,324.63,325.44,324.51,325.39,42741.0,298.712,299.4574,298.6016,299.4114,42741.0
2022-03-22 11:25:00,325.49,325.74,325.1,325.23,33056.0,299.5034,299.7334,299.1445,299.2641,33056.0
2022-03-22 11:30:00,325.18,325.2,324.59,324.91,28091.0,299.2181,299.2365,298.6752,298.9697,28091.0
2022-03-22 11:35:00,324.97,325.47,324.87,325.27,44316.0,299.0249,299.485,298.9329,299.301,44316.0
2022-03-22 11:40:00,325.13,325.4,324.71,324.72,58766.0,299.1721,299.4206,298.7857,298.7949,58766.0
2022-03-22 11:45:00,324.66,324.94,324.15,324.87,43595.0,298.7397,298.9973,298.2704,298.9329,43595.0
2022-03-22 11:50:00,324.83,324.94,324.51,324.75,20664.0,298.8961,298.9973,298.6016,298.8225,20664.0
2022-03-22 11:55:00,324.75,324.92,324.41,324.74,23826.0,298.8225,298.9789,298.5096,298.8133,23826.0
2022-03-22 12:00:00,324.74,325.02,324.28,324.3,31795.0,298.8133,299.0709,298.39,298.4084,31795.0
2022-03-22 12:05:00,324.26,324.69,324.1,324.14,34323.0,298.3716,298.7673,298.2244,298.2612,34323.0
2022-03-22 12:10:00,324.14,325.25,324.01,325.25,88156.0,298.2612,299.2825,298.1415,299.2825,88156.0
2022-03-22 12:15:00,325.17,326.35,325.17,326.11,30779.0,299.2089,300.2947,299.2089,300.0739,30779.0
2022-03-22 12:20:00,326.15,327.02,326.11,327.01,24071.0,300.1107,300.9112,300.0739,300.902,24071.0
2022-03-22 12:25:00,326.96,327.37,326.75,327.24,25127.0,300.856,301.2333,300.6628,301.1137,25127.0
2022-03-22 12:30:00,327.18,328.07,326.88,328.0,32434.0,301.0585,301.8774,300.7824,301.813,32434.0
2022-03-22 12:35:00,327.99,328.48,327.98,328.23,44803.0,301.8038,302.2547,301.7946,302.0246,44803.0
2022-03-22 12:40:00,328.22,328.93,328.22,328.69,22999.0,302.0154,302.6687,302.0154,302.4479,22999.0
2022-03-22 12:45:00,328.68,329.33,328.59,329.25,26971.0,302.4387,303.0368,302.3559,302.9632,26971.0
2022-03-22 12:50:00,329.18,329.36,328.62,329.0,14122.0,302.8988,303.0644,302.3835,302.7332,14122.0
2022-03-22 12:55:00,329.03,329.3,328.97,329.21,15640.0,302.7608,303.0092,302.7055,302.9264,15640.0
2022-03-22 13:00:00,329.25,329.92,329.18,329.75,28646.0,302.9632,303.5797,302.8988,303.4233,28646.0
2022-03-22 13:05:00,329.84,329.9,329.18,329.28,20621.0,303.5061,303.5613,302.8988,302.9908,20621.0
2022-03-22 13:10:00,329.21,329.24,328.85,328.95,19070.0,302.9264,302.954,302.5951,302.6871,19070.0
2022-03-22 13:15:00,328.9,328.96,328.33,328.5,21129.0,302.6411,302.6963,302.1166,302.2731,21129.0
2022-03-22 13:20:00,328.53,329.0,328.38,328.97,10651.0,302.3007,302.7332,302.1627,302.7055,10651.0
2022-03-22 13:25:00,328.98,329.47,328.98,329.43,11726.0,302.7148,303.1656,302.7148,303.1288,11726.0
2022-03-22 13:30:00,329.5,329.62,328.96,329.17,18521.0,303.1932,303.3037,302.6963,302.8896,18521.0
2022-03-22 13:35:00,329.17,329.33,328.95,329.06,15887.0,302.8896,303.0368,302.6871,302.7884,15887.0
2022-03-22 13:40:00,329.06,329.13,328.7,328.99,10746.0,302.7884,302.8528,302.4571,302.724,10746.0
2022-03-22 13:45:00,328.99,329.0,328.39,328.78,13512.0,302.724,302.7332,302.1719,302.5307,13512.0
2022-03-22 13:50:00,328.84,329.63,328.84,329.6,16339.0,302.5859,303.3129,302.5859,303.2853,16339.0
2022-03-22 13:55:00,329.62,329.76,329.39,329.49,16214.0,303.3037,303.4325,303.092,303.184,16214.0
2022-03-22 14:00:00,329.53,329.63,329.29,329.43,9743.0,303.2208,303.3129,303.0,303.1288,9743.0
2022-03-22 14:05:00,329.41,329.64,329.34,329.62,8945.0,303.1104,303.3221,303.046,303.3037,8945.0
2022-03-22 14:10:00,329.61,329.83,329.5,329.64,15837.0,303.2945,303.4969,303.1932,303.3221,15837.0
2022-03-22 14:15:00,329.67,329.94,329.53,329.79,13767.0,303.3497,303.5981,303.2208,303.4601,13767.0
2022-03-22 14:20:00,329.82,329.94,329.51,329.69,10874.0,303.4877,303.5981,303.2024,303.3681,10874.0
2022-03-22 14:25:00,329.65,329.86,329.4,329.84,13855.0,303.3313,303.5245,303.1012,303.5061,13855.0
2022-03-22 14:30:00,329.85,330.16,329.62,330.03,24736.0,303.5153,303.8005,303.3037,303.6809,24736.0
2022-03-22 14:35:00,330.02,330.02,329.72,329.77,10869.0,303.6717,303.6717,303.3957,303.4417,10869.0
2022-03-22 14:40:00,329.74,329.92,329.62,329.83,12784.0,303.4141,303.5797,303.3037,303.4969,12784.0
2022-03-22 14:45:00,329.79,329.85,329.52,329.61,11624.0,303.4601,303.5153,303.2116,303.2945,11624.0
2022-03-22 14:50:00,329.59,329.88,329.52,329.8,11931.0,303.276,303.5429,303.2116,303.4693,11931.0
2022-03-22 14:55:00,329.84,330.29,329.78,329.81,17551.0,303.5061,303.9202,303.4509,303.4785,17551.0
2022-03-22 15:00:00,329.83,330.01,329.76,329.8,14564.0,303.4969,303.6625,303.4325,303.4693,14564.0
2022-03-22 15:05:00,329.75,329.8,329.21,329.47,15678.0,303.4233,303.4693,302.9264,303.1656,15678.0
2022-03-22 15:10:00,329.42,329.67,329.26,329.64,11966.0,303.1196,303.3497,302.9724,303.3221,11966.0
2022-03-22 15:15:00,329.64,330.24,329.64,330.07,19298.0,303.3221,303.8742,303.3221,303.7177,19298.0
2022-03-22 15:20:00,330.04,330.31,329.98,330.24,24600.0,303.6901,303.9386,303.6349,303.8742,24600.0
2022-03-22 15:25:00,330.3,330.5,330.23,330.24,16991.0,303.9294,304.1134,303.865,303.8742,16991.0
2022-03-22 15:30:00,330.24,330.71,330.16,330.56,25693.0,303.8742,304.3066,303.8005,304.1686,25693.0
2022-03-22 15:35:00,330.57,330.8,330.46,330.68,19418.0,304.1778,304.3894,304.0766,304.279,19418.0
2022-03-22 15:40:00,330.67,331.2,330.51,331.06,32953.0,304.2698,304.7575,304.1226,304.6287,32953.0
2022-03-22 15:45:00,331.04,331.28,330.67,331.19,42805.0,304.6103,304.8311,304.2698,304.7483,42805.0
2022-03-22 15:50:00,331.07,331.3,330.08,330.11,54555.0,304.6379,304.8495,303.7269,303.7545,54555.0
2022-03-22 15:55:00,330.08,330.25,329.5,329.68,230020.0,303.7269,303.8834,303.1932,303.3589,230020.0
2022-03-23 09:30:00,326.9,328.19,323.8,324.5,104021.0,300.8008,301.9878,297.9483,298.5924,104021.0
2022-03-23 09:35:00,324.76,324.96,323.62,323.78,24655.0,298.8317,299.0157,297.7827,297.9299,24655.0
2022-03-23 09:40:00,323.82,324.02,321.01,321.5,61211.0,297.9667,298.1507,295.3811,295.8319,61211.0
2022-03-23 09:45:00,321.42,322.13,320.57,320.8,43012.0,295.7583,296.4116,294.9762,295.1878,43012.0
2022-03-23 09:50:00,320.96,321.18,320.2,321.13,30439.0,295.3351,295.5375,294.6357,295.4915,30439.0
2022-03-23 09:55:00,321.04,321.04,320.1,320.3,39927.0,295.4087,295.4087,294.5437,294.7277,39927.0
2022-03-23 10:00:00,320.28,320.73,319.51,320.5,72150.0,294.7093,295.1234,294.0008,294.9118,72150.0
2022-03-23 10:05:00,320.53,321.55,320.46,320.98,32405.0,294.9394,295.8779,294.875,295.3535,32405.0
2022-03-23 10:10:00,320.95,321.32,320.75,321.25,27766.0,295.3259,295.6663,295.1418,295.6019,27766.0
2022-03-23 10:15:00,321.44,321.46,320.83,321.25,29980.0,295.7767,295.7951,295.2154,295.6019,29980.0
2022-03-23 10:20:00,321.25,321.32,320.81,320.99,16773.0,295.6019,295.6663,295.197,295.3627,16773.0
2022-03-23 10:25:00,320.96,321.33,320.89,321.17,17850.0,295.3351,295.6755,295.2706,295.5283,17850.0
2022-03-23 10:30:00,321.2,321.85,320.93,320.94,39769.0,295.5559,296.154,295.3074,295.3167,39769.0
2022-03-23 10:35:00,321.02,321.37,320.55,320.55,24293.0,295.3903,295.7123,294.9578,294.9578,24293.0
2022-03-23 10:40:00,320.7,320.81,320.5,320.51,22833.0,295.0958,295.197,294.9118,294.921,22833.0
2022-03-23 10:45:00,320.48,320.69,319.38,319.51,51161.0,294.8934,295.0866,293.8812,294.0008,51161.0
2022-03-23 10:50:00,319.48,319.56,319.07,319.1,50041.0,293.9732,294.0468,293.5959,293.6236,50041.0
2022-03-23 10:55:00,319.03,319.4,318.9,319.06,83800.0,293.5591,293.8996,293.4395,293.5867,83800.0
2022-03-23 11:00:00,319.14,319.97,318.94,319.96,83292.0,293.6604,294.4241,293.4763,294.4149,83292.0
2022-03-23 11:05:00,319.88,320.85,319.87,320.19,49927.0,294.3413,295.2338,294.3321,294.6265,49927.0
2022-03-23 11:10:00,320.21,320.46,319.97,320.08,19070.0,294.6449,294.875,294.4241,294.5253,19070.0
2022-03-23 11:15:00,320.13,320.13,319.26,319.49,19844.0,294.5713,294.5713,293.7708,293.9824,19844.0
2022-03-23 11:20:00,319.47,319.86,319.36,319.39,33079.0,293.964,294.3229,293.8628,293.8904,33079.0
2022-03-23 11:25:00,319.47,319.85,319.39,319.75,46689.0,293.964,294.3137,293.8904,294.2217,46689.0
2022-03-23 11:30:00,319.68,319.74,319.3,319.59,42630.0,294.1572,294.2125,293.8076,294.0744,42630.0
2022-03-23 11:35:00,319.5,319.72,319.22,319.32,31737.0,293.9916,294.1941,293.734,293.826,31737.0
2022-03-23 11:40:00,319.27,319.27,318.6,319.13,27631.0,293.78,293.78,293.1635,293.6512,27631.0
2022-03-23 11:45:00,319.17,319.45,319.05,319.08,16178.0,293.688,293.9456,293.5775,293.6052,16178.0
2022-03-23 11:50:00,319.09,319.4,318.99,319.3,17847.0,293.6144,293.8996,293.5223,293.8076,17847.0
2022-03-23 11:55:00,319.42,319.59,318.75,318.98,23140.0,293.918,294.0744,293.3015,293.5131,23140.0
2022-03-23 12:00:00,319.03,319.38,318.96,318.99,14290.0,293.5591,293.8812,293.4947,293.5223,14290.0
2022-03-23 12:05:00,318.94,319.06,318.67,318.7,27204.0,293.4763,293.5867,293.2279,293.2555,27204.0
2022-03-23 12:10:00,318.69,318.75,317.56,317.65,34306.0,293.2463,293.3015,292.2065,292.2893,34306.0
2022-03-23 12:15:00,317.63,318.23,317.62,318.12,22948.0,292.2709,292.823,292.2617,292.7218,22948.0
2022-03-23 12:20:00,318.17,318.29,317.86,318.15,23798.0,292.7678,292.8782,292.4826,292.7494,23798.0
2022-03-23 12:25:00,318.22,318.54,318.07,318.3,13747.0,292.8138,293.1083,292.6758,292.8874,13747.0
2022-03-23 12:30:00,318.19,318.62,318.19,318.33,9546.0,292.7862,293.1819,292.7862,292.915,9546.0
2022-03-23 12:35:00,318.2,318.33,317.96,318.05,29706.0,292.7954,292.915,292.5746,292.6574,29706.0
2022-03-23 12:40:00,317.99,318.45,317.68,317.69,22666.0,292.6022,293.0254,292.3169,292.3261,22666.0
2022-03-23 12:45:00,317.77,317.98,317.38,317.44,26370.0,292.3997,292.593,292.0409,292.0961,26370.0
2022-03-23 12:50:00,317.35,317.44,317.06,317.06,30809.0,292.0133,292.0961,291.7464,291.7464,30809.0
2022-03-23 12:55:00,317.09,318.0,317.07,317.79,18293.0,291.774,292.6114,291.7556,292.4181,18293.0
2022-03-23 13:00:00,317.74,318.43,317.64,317.93,22263.0,292.3721,293.007,292.2801,292.547,22263.0
2022-03-23 13:05:00,317.87,317.95,317.42,317.56,8152.0,292.4918,292.5654,292.0777,292.2065,8152.0
2022-03-23 13:10:00,317.49,317.59,317.09,317.16,17785.0,292.1421,292.2341,291.774,291.8384,17785.0
2022-03-23 13:15:00,317.2,317.28,316.81,316.82,42018.0,291.8752,291.9489,291.5164,291.5256,42018.0
2022-03-23 13:20:00,316.85,316.91,316.33,316.41,21655.0,291.5532,291.6084,291.0747,291.1483,21655.0
2022-03-23 13:25:00,316.38,316.4,316.02,316.09,33642.0,291.1207,291.1391,290.7895,290.8539,33642.0
2022-03-23 13:30:00,316.01,316.29,315.86,316.15,34177.0,290.7803,291.0379,290.6422,290.9091,34177.0
2022-03-23 13:35:00,316.18,316.74,316.01,316.62,39131.0,290.9367,291.452,290.7803,291.3416,39131.0
2022-03-23 13:40:00,316.58,316.6,316.1,316.16,22492.0,291.3047,291.3231,290.8631,290.9183,22492.0
2022-03-23 13:45:00,316.19,316.41,315.85,316.35,26447.0,290.9459,291.1483,290.633,291.0931,26447.0
2022-03-23 13:50:00,316.26,316.83,316.2,316.83,24986.0,291.0103,291.5348,290.9551,291.5348,24986.0
2022-03-23 13:55:00,316.89,317.28,316.84,317.18,12371.0,291.59,291.9489,291.544,291.8568,12371.0
2022-03-23 14:00:00,317.24,317.31,317.1,317.24,12271.0,291.9121,291.9765,291.7832,291.9121,12271.0
2022-03-23 14:05:00,317.1,317.27,316.81,316.89,11920.0,291.7832,291.9397,291.5164,291.59,11920.0
2022-03-23 14:10:00,317.02,317.02,316.69,316.78,7346.0,291.7096,291.7096,291.406,291.4888,7346.0
2022-03-23 14:15:00,316.76,317.52,316.64,317.48,24084.0,291.4704,292.1697,291.36,292.1329,24084.0
2022-03-23 14:20:00,317.43,317.57,317.02,317.04,11858.0,292.0869,292.2157,291.7096,291.728,11858.0
2022-03-23 14:25:00,317.0,317.11,316.8,317.0,11264.0,291.6912,291.7924,291.5072,291.6912,11264.0
2022-03-23 14:30:00,316.98,317.01,316.61,316.84,14527.0,291.6728,291.7004,291.3324,291.544,14527.0
2022-03-23 14:35:00,316.85,317.08,316.72,316.97,22184.0,291.5532,291.7648,291.4336,291.6636,22184.0
2022-03-23 14:40:00,317.03,317.24,317.02,317.16,11861.0,291.7188,291.9121,291.7096,291.8384,11861.0
2022-03-23 14:45:00,317.19,317.31,316.89,317.0,15026.0,291.866,291.9765,291.59,291.6912,15026.0
2022-03-23 14:50:00,316.97,317.08,316.79,317.0,12284.0,291.6636,291.7648,291.498,291.6912,12284.0
2022-03-23 14:55:00,317.04,317.04,316.51,316.58,26468.0,291.728,291.728,291.2403,291.3047,26468.0
2022-03-23 15:00:00,316.56,317.26,316.49,317.07,22385.0,291.2863,291.9305,291.2219,291.7556,22385.0
2022-03-23 15:05:00,317.09,317.1,316.76,316.8,13268.0,291.774,291.7832,291.4704,291.5072,13268.0
2022-03-23 15:10:00,316.75,316.95,316.59,316.82,14999.0,291.4612,291.6452,291.3139,291.5256,14999.0
2022-03-23 15:15:00,316.81,317.19,316.75,316.83,18285.0,291.5164,291.866,291.4612,291.5348,18285.0
2022-03-23 15:20:00,316.86,317.34,316.75,317.34,14894.0,291.5624,292.0041,291.4612,292.0041,14894.0
2022-03-23 15:25:00,317.32,317.51,317.11,317.41,20862.0,291.9857,292.1605,291.7924,292.0685,20862.0
2022-03-23 15:30:00,317.38,317.38,316.96,317.05,28163.0,292.0409,292.0409,291.6544,291.7372,28163.0
2022-03-23 15:35:00,317.09,317.19,316.84,316.84,32797.0,291.774,291.866,291.544,291.544,32797.0
2022-03-23 15:40:00,316.81,317.23,316.62,317.2,50411.0,291.5164,291.9029,291.3416,291.8752,50411.0
2022-03-23 15:45:00,317.22,317.52,317.1,317.36,68877.0,291.8937,292.1697,291.7832,292.0225,68877.0
2022-03-23 15:50:00,317.35,317.41,316.66,316.74,67025.0,292.0133,292.0685,291.3784,291.452,67025.0
2022-03-23 15:55:00,316.71,317.33,316.69,316.94,148326.0,291.4244,291.9949,291.406,291.636,148326.0
2022-03-24 09:30:00,317.15,317.99,316.11,316.84,151465.0,291.8292,292.6022,290.8723,291.544,151465.0
2022-03-24 09:35:00,316.49,316.52,314.3,315.05,61412.0,291.2219,291.2495,289.2068,289.8969,61412.0
2022-03-24 09:40:00,315.15,316.45,314.94,315.75,50294.0,289.9889,291.1851,289.7957,290.541,50294.0
2022-03-24 09:45:00,315.73,316.4,315.26,315.87,32702.0,290.5226,291.1391,290.0901,290.6514,32702.0
2022-03-24 09:50:00,315.6,317.29,315.45,317.2,59201.0,290.403,291.9581,290.265,291.8752,59201.0
2022-03-24 09:55:00,317.2,317.46,316.98,317.18,44482.0,291.8752,292.1145,291.6728,291.8568,44482.0
2022-03-24 10:00:00,317.2,319.4,317.08,318.21,77541.0,291.8752,293.8996,291.7648,292.8046,77541.0
2022-03-24 10:05:00,318.3,318.9,318.04,318.14,21988.0,292.8874,293.4395,292.6482,292.7402,21988.0
2022-03-24 10:10:00,318.12,318.5,317.61,317.87,73779.0,292.7218,293.0715,292.2525,292.4918,73779.0
2022-03-24 10:15:00,317.75,317.88,317.39,317.66,33402.0,292.3813,292.501,292.0501,292.2985,33402.0
2022-03-24 10:20:00,317.75,318.13,317.66,317.99,18982.0,292.3813,292.731,292.2985,292.6022,18982.0
2022-03-24 10:25:00,318.06,318.07,317.16,317.36,23322.0,292.6666,292.6758,291.8384,292.0225,23322.0
2022-03-24 10:30:00,317.37,317.66,317.09,317.48,21897.0,292.0317,292.2985,291.774,292.1329,21897.0
2022-03-24 10:35:00,317.51,317.94,317.14,317.32,22095.0,292.1605,292.5562,291.82,291.9857,22095.0
2022-03-24 10:40:00,317.35,317.41,316.59,317.25,34004.0,292.0133,292.0685,291.3139,291.9213,34004.0
2022-03-24 10:45:00,317.21,317.29,316.73,316.73,20003.0,291.8844,291.9581,291.4428,291.4428,20003.0
2022-03-24 10:50:00,316.61,316.8,316.27,316.42,14722.0,291.3324,291.5072,291.0195,291.1575,14722.0
2022-03-24 10:55:00,316.37,316.61,315.81,315.82,37095.0,291.1115,291.3324,290.5962,290.6054,37095.0
2022-03-24 11:00:00,315.77,316.98,315.73,316.13,21588.0,290.5594,291.6728,290.5226,290.8907,21588.0
2022-03-24 11:05:00,316.14,316.5,315.74,315.74,19444.0,290.8999,291.2311,290.5318,290.5318,19444.0
2022-03-24 11:10:00,315.68,316.04,315.61,315.67,20565.0,290.4766,290.8079,290.4122,290.4674,20565.0
2022-03-24 11:15:00,315.68,315.88,315.54,315.79,13245.0,290.4766,290.6606,290.3478,290.5778,13245.0
2022-03-24 11:20:00,315.75,315.82,315.4,315.44,18871.0,290.541,290.6054,290.219,290.2558,18871.0
2022-03-24 11:25:00,315.38,315.99,315.21,315.98,28800.0,290.2006,290.7619,290.0441,290.7526,28800.0
2022-03-24 11:30:00,316.01,316.31,315.88,315.99,24561.0,290.7803,291.0563,290.6606,290.7619,24561.0
2022-03-24 11:35:00,316.03,316.19,315.73,315.83,16446.0,290.7987,290.9459,290.5226,290.6146,16446.0
2022-03-24 11:40:00,315.88,316.4,315.75,316.21,22012.0,290.6606,291.1391,290.541,290.9643,22012.0
2022-03-24 11:45:00,316.23,316.99,316.11,316.94,20764.0,290.9827,291.682,290.8723,291.636,20764.0
2022-03-24 11:50:00,316.9,317.12,316.61,317.0,28902.0,291.5992,291.8016,291.3324,291.6912,28902.0
2022-03-24 11:55:00,317.08,317.23,316.72,316.99,10490.0,291.7648,291.9029,291.4336,291.682,10490.0
2022-03-24 12:00:00,316.97,317.11,316.71,316.71,15479.0,291.6636,291.7924,291.4244,291.4244,15479.0
2022-03-24 12:05:00,316.78,316.92,316.29,316.35,32953.0,291.4888,291.6176,291.0379,291.0931,32953.0
2022-03-24 12:10:00,316.3,316.45,315.96,315.97,16267.0,291.0471,291.1851,290.7342,290.7434,16267.0
2022-03-24 12:15:00,315.91,316.05,315.44,315.49,20269.0,290.6882,290.8171,290.2558,290.3018,20269.0
2022-03-24 12:20:00,315.51,315.51,314.75,314.93,31809.0,290.3202,290.3202,289.6209,289.7865,31809.0
2022-03-24 12:25:00,314.91,315.03,314.63,314.69,26675.0,289.7681,289.8785,289.5104,289.5656,26675.0
2022-03-24 12:30:00,314.65,314.81,314.46,314.58,30314.0,289.5288,289.6761,289.354,289.4644,30314.0
2022-03-24 12:35:00,314.51,315.32,314.45,315.31,29200.0,289.4,290.1453,289.3448,290.1361,29200.0
2022-03-24 12:40:00,315.31,315.47,315.18,315.35,15680.0,290.1361,290.2834,290.0165,290.1729,15680.0
2022-03-24 12:45:00,315.25,315.37,315.01,315.1,13970.0,290.0809,290.1914,289.8601,289.9429,13970.0
2022-03-24 12:50:00,315.11,315.11,314.85,315.0,26681.0,289.9521,289.9521,289.7129,289.8509,26681.0
2022-03-24 12:55:00,315.1,315.24,315.04,315.12,12836.0,289.9429,290.0717,289.8877,289.9613,12836.0
2022-03-24 13:00:00,315.12,315.54,315.09,315.23,17909.0,289.9613,290.3478,289.9337,290.0625,17909.0
2022-03-24 13:05:00,315.28,315.53,315.21,315.38,12380.0,290.1085,290.3386,290.0441,290.2006,12380.0
2022-03-24 13:10:00,315.41,315.56,315.28,315.35,10369.0,290.2282,290.3662,290.1085,290.1729,10369.0
2022-03-24 13:15:00,315.32,315.57,315.32,315.48,10628.0,290.1453,290.3754,290.1453,290.2926,10628.0
2022-03-24 13:20:00,315.5,315.77,315.5,315.65,14270.0,290.311,290.5594,290.311,290.449,14270.0
2022-03-24 13:25:00,315.65,316.09,315.62,315.82,41975.0,290.449,290.8539,290.4214,290.6054,41975.0
2022-03-24 13:30:00,315.81,315.82,315.33,315.52,24658.0,290.5962,290.6054,290.1545,290.3294,24658.0
2022-03-24 13:35:00,315.53,315.84,315.31,315.57,29376.0,290.3386,290.6238,290.1361,290.3754,29376.0
2022-03-24 13:40:00,315.55,315.72,315.51,315.61,14630.0,290.357,290.5134,290.3202,290.4122,14630.0
2022-03-24 13:45:00,315.57,316.04,315.57,315.87,11371.0,290.3754,290.8079,290.3754,290.6514,11371.0
2022-03-24 13:50:00,315.92,316.4,315.84,315.9,17986.0,290.6974,291.1391,290.6238,290.679,17986.0
2022-03-24 13:55:00,315.9,316.07,315.85,315.9,6978.0,290.679,290.8355,290.633,290.679,6978.0
2022-03-24 14:00:00,315.88,316.24,315.86,316.22,11837.0,290.6606,290.9919,290.6422,290.9735,11837.0
2022-03-24 14:05:00,316.18,316.29,316.0,316.03,13624.0,290.9367,291.0379,290.7711,290.7987,13624.0
2022-03-24 14:10:00,316.13,316.13,315.83,315.9,13138.0,290.8907,290.8907,290.6146,290.679,13138.0
2022-03-24 14:15:00,315.83,315.87,315.56,315.65,13384.0,290.6146,290.6514,290.3662,290.449,13384.0
2022-03-24 14:20:00,315.62,315.64,315.32,315.33,12918.0,290.4214,290.4398,290.1453,290.1545,12918.0
2022-03-24 14:25:00,315.34,315.39,315.05,315.07,13277.0,290.1637,290.2098,289.8969,289.9153,13277.0
2022-03-24 14:30:00,315.07,315.12,314.94,315.08,18563.0,289.9153,289.9613,289.7957,289.9245,18563.0
2022-03-24 14:35:00,315.05,315.27,314.95,315.25,11051.0,289.8969,290.0993,289.8049,290.0809,11051.0
2022-03-24 14:40:00,315.25,315.57,315.24,315.49,10438.0,290.0809,290.3754,290.0717,290.3018,10438.0
2022-03-24 14:45:00,315.43,315.43,315.15,315.26,7905.0,290.2466,290.2466,289.9889,290.0901,7905.0
2022-03-24 14:50:00,315.29,315.74,315.29,315.67,8076.0,290.1177,290.5318,290.1177,290.4674,8076.0
2022-03-24 14:55:00,315.67,315.74,315.48,315.53,11805.0,290.4674,290.5318,290.2926,290.3386,11805.0
2022-03-24 15:00:00,315.45,315.5,315.09,315.24,10753.0,290.265,290.311,289.9337,290.0717,10753.0
2022-03-24 15:05:00,315.28,315.66,315.25,315.56,13677.0,290.1085,290.4582,290.0809,290.3662,13677.0
2022-03-24 15:10:00,315.5,315.6,315.44,315.6,8587.0,290.311,290.403,290.2558,290.403,8587.0
2022-03-24 15:15:00,315.55,315.98,315.4,315.91,16369.0,290.357,290.7526,290.219,290.6882,16369.0
2022-03-24 15:20:00,315.89,316.33,315.89,316.32,17039.0,290.6698,291.0747,290.6698,291.0655,17039.0
2022-03-24 15:25:00,316.33,316.59,316.28,316.31,38551.0,291.0747,291.3139,291.0287,291.0563,38551.0
2022-03-24 15:30:00,316.32,316.43,315.9,316.06,24745.0,291.0655,291.1667,290.679,290.8263,24745.0
2022-03-24 15:35:00,316.07,316.19,315.8,315.98,29690.0,290.8355,290.9459,290.587,290.7526,29690.0
2022-03-24 15:40:00,315.96,316.02,315.79,315.99,27600.0,290.7342,290.7895,290.5778,290.7619,27600.0
2022-03-24 15:45:00,316.0,316.14,315.62,315.67,30308.0,290.7711,290.8999,290.4214,290.4674,30308.0
2022-03-24 15:50:00,315.62,316.07,315.62,315.91,43518.0,290.4214,290.8355,290.4214,290.6882,43518.0
2022-03-24 15:55:00,315.88,316.0,315.65,315.78,148351.0,290.6606,290.7711,290.449,290.5686,148351.0
2022-03-25 09:30:00,318.48,318.8,316.58,317.25,109338.0,293.0531,293.3475,291.3047,291.9213,109338.0
2022-03-25 09:35:00,317.25,317.4,315.6,315.6,33058.0,291.9213,292.0593,290.403,290.403,33058.0
2022-03-25 09:40:00,315.5,315.75,311.89,312.39,53095.0,290.311,290.541,286.9892,287.4493,53095.0
2022-03-25 09:45:00,312.2,312.94,311.35,311.87,87931.0,287.2744,287.9554,286.4923,286.9708,87931.0
2022-03-25 09:50:00,311.8,312.2,310.82,311.27,44297.0,286.9064,287.2744,286.0046,286.4187,44297.0
2022-03-25 09:55:00,311.35,311.35,310.35,310.51,41461.0,286.4923,286.4923,285.5721,285.7194,41461.0
2022-03-25 10:00:00,310.55,311.22,310.4,310.87,36008.0,285.7562,286.3727,285.6181,286.0506,36008.0
2022-03-25 10:05:00,310.77,311.25,310.7,310.9,44248.0,285.9586,286.4003,285.8942,286.0782,44248.0
2022-03-25 10:10:00,310.99,311.66,310.93,311.29,49836.0,286.161,286.7776,286.1058,286.4371,49836.0
2022-03-25 10:15:00,311.24,312.87,311.21,312.7,47310.0,286.3911,287.8909,286.3635,287.7345,47310.0
2022-03-25 10:20:00,312.65,313.85,312.65,313.84,47460.0,287.6885,288.7927,287.6885,288.7835,47460.0
2022-03-25 10:25:00,313.9,313.91,313.02,313.1,32170.0,288.8387,288.8479,288.029,288.1026,32170.0
2022-03-25 10:30:00,313.12,314.21,313.08,313.82,43905.0,288.121,289.124,288.0842,288.7651,43905.0
2022-03-25 10:35:00,313.78,314.1,313.51,314.05,58468.0,288.7283,289.0227,288.4799,288.9767,58468.0
2022-03-25 10:40:00,314.06,314.5,313.74,314.01,22451.0,288.9859,289.3908,288.6915,288.9399,22451.0
2022-03-25 10:45:00,314.11,314.17,313.83,314.12,18737.0,289.0319,289.0872,288.7743,289.0411,18737.0
2022-03-25 10:50:00,314.18,314.35,313.9,314.13,19442.0,289.0964,289.2528,288.8387,289.0504,19442.0
2022-03-25 10:55:00,314.13,314.3,312.87,312.97,32525.0,289.0504,289.2068,287.8909,287.983,32525.0
2022-03-25 11:00:00,313.01,313.05,312.39,312.51,27109.0,288.0198,288.0566,287.4493,287.5597,27109.0
2022-03-25 11:05:00,312.42,312.62,311.58,311.89,28861.0,287.4769,287.6609,286.7039,286.9892,28861.0
2022-03-25 11:10:00,311.83,311.88,310.65,310.87,31550.0,286.934,286.98,285.8482,286.0506,31550.0
2022-03-25 11:15:00,310.82,311.61,310.76,310.85,29854.0,286.0046,286.7315,285.9494,286.0322,29854.0
2022-03-25 11:20:00,310.84,310.87,310.43,310.72,26397.0,286.023,286.0506,285.6458,285.9126,26397.0
2022-03-25 11:25:00,310.79,310.87,310.11,310.32,32213.0,285.977,286.0506,285.3513,285.5445,32213.0
2022-03-25 11:30:00,310.31,310.87,309.62,310.0,71876.0,285.5353,286.0506,284.9004,285.2501,71876.0
2022-03-25 11:35:00,309.92,310.3,309.57,310.28,26665.0,285.1765,285.5261,284.8544,285.5077,26665.0
2022-03-25 11:40:00,310.1,310.37,309.76,310.13,25808.0,285.3421,285.5905,285.0292,285.3697,25808.0
2022-03-25 11:45:00,310.25,310.26,309.77,309.8,22778.0,285.4801,285.4893,285.0384,285.0661,22778.0
2022-03-25 11:50:00,309.84,310.3,309.82,310.11,14145.0,285.1029,285.5261,285.0845,285.3513,14145.0
2022-03-25 11:55:00,310.11,310.16,309.77,310.01,15688.0,285.3513,285.3973,285.0384,285.2593,15688.0
2022-03-25 12:00:00,310.01,310.26,309.78,310.26,21775.0,285.2593,285.4893,285.0476,285.4893,21775.0
2022-03-25 12:05:00,310.26,311.36,310.24,311.04,29786.0,285.4893,286.5015,285.4709,286.2071,29786.0
2022-03-25 12:10:00,311.0,311.1,310.25,310.61,37322.0,286.1702,286.2623,285.4801,285.8114,37322.0
2022-03-25 12:15:00,310.57,310.82,310.47,310.71,23409.0,285.7746,286.0046,285.6826,285.9034,23409.0
2022-03-25 12:20:00,310.69,310.89,310.51,310.79,32890.0,285.885,286.069,285.7194,285.977,32890.0
2022-03-25 12:25:00,310.82,311.19,310.75,310.91,20593.0,286.0046,286.3451,285.9402,286.0874,20593.0
2022-03-25 12:30:00,310.99,310.99,310.17,310.96,27576.0,286.161,286.161,285.4065,286.1334,27576.0
2022-03-25 12:35:00,311.06,311.12,310.36,310.41,22875.0,286.2255,286.2807,285.5813,285.6273,22875.0
2022-03-25 12:40:00,310.52,310.96,310.52,310.65,9241.0,285.7286,286.1334,285.7286,285.8482,9241.0
2022-03-25 12:45:00,310.63,310.87,310.59,310.8,15657.0,285.8298,286.0506,285.793,285.9862,15657.0
2022-03-25 12:50:00,310.85,311.11,310.56,310.57,25211.0,286.0322,286.2715,285.7654,285.7746,25211.0
2022-03-25 12:55:00,310.64,310.9,310.54,310.64,15996.0,285.839,286.0782,285.747,285.839,15996.0
2022-03-25 13:00:00,310.73,310.73,310.48,310.57,24848.0,285.9218,285.9218,285.6918,285.7746,24848.0
2022-03-25 13:05:00,310.62,310.87,310.52,310.61,18714.0,285.8206,286.0506,285.7286,285.8114,18714.0
2022-03-25 13:10:00,310.55,310.67,310.44,310.57,27619.0,285.7562,285.8666,285.655,285.7746,27619.0
2022-03-25 13:15:00,310.57,311.1,310.57,311.02,22626.0,285.7746,286.2623,285.7746,286.1886,22626.0
2022-03-25 13:20:00,311.04,311.11,310.35,310.38,20731.0,286.2071,286.2715,285.5721,285.5997,20731.0
2022-03-25 13:25:00,310.38,310.65,310.37,310.57,16093.0,285.5997,285.8482,285.5905,285.7746,16093.0
2022-03-25 13:30:00,310.62,310.68,310.39,310.5,20894.0,285.8206,285.8758,285.6089,285.7102,20894.0
2022-03-25 13:35:00,310.5,310.88,310.38,310.85,18481.0,285.7102,286.0598,285.5997,286.0322,18481.0
2022-03-25 13:40:00,310.86,311.2,310.69,311.03,16715.0,286.0414,286.3543,285.885,286.1979,16715.0
2022-03-25 13:45:00,311.11,311.34,310.98,311.31,20876.0,286.2715,286.4831,286.1518,286.4555,20876.0
2022-03-25 13:50:00,311.3,311.38,311.04,311.19,13967.0,286.4463,286.5199,286.2071,286.3451,13967.0
2022-03-25 13:55:00,311.26,311.69,311.24,311.35,14086.0,286.4095,286.8052,286.3911,286.4923,14086.0
2022-03-25 14:00:00,311.28,311.7,311.28,311.51,23338.0,286.4279,286.8144,286.4279,286.6395,23338.0
2022-03-25 14:05:00,311.53,311.75,311.51,311.7,24403.0,286.6579,286.8604,286.6395,286.8144,24403.0
2022-03-25 14:10:00,311.76,311.76,311.45,311.59,14318.0,286.8696,286.8696,286.5843,286.7131,14318.0
2022-03-25 14:15:00,311.56,311.76,311.5,311.57,16191.0,286.6855,286.8696,286.6303,286.6947,16191.0
2022-03-25 14:20:00,311.57,311.69,311.13,311.14,14544.0,286.6947,286.8052,286.2899,286.2991,14544.0
2022-03-25 14:25:00,311.14,311.44,311.14,311.21,20724.0,286.2991,286.5751,286.2991,286.3635,20724.0
2022-03-25 14:30:00,311.2,311.42,311.08,311.24,20474.0,286.3543,286.5567,286.2439,286.3911,20474.0
2022-03-25 14:35:00,311.21,311.25,310.97,311.09,15906.0,286.3635,286.4003,286.1426,286.2531,15906.0
2022-03-25 14:40:00,311.12,311.13,310.71,310.94,22296.0,286.2807,286.2899,285.9034,286.115,22296.0
2022-03-25 14:45:00,310.99,310.99,310.77,310.81,17541.0,286.161,286.161,285.9586,285.9954,17541.0
2022-03-25 14:50:00,310.85,310.93,310.75,310.84,18993.0,286.0322,286.1058,285.9402,286.023,18993.0
2022-03-25 14:55:00,310.79,311.16,310.79,310.81,24129.0,285.977,286.3175,285.977,285.9954,24129.0
2022-03-25 15:00:00,310.85,310.92,310.5,310.64,18474.0,286.0322,286.0966,285.7102,285.839,18474.0
2022-03-25 15:05:00,310.64,310.67,310.13,310.13,29167.0,285.839,285.8666,285.3697,285.3697,29167.0
2022-03-25 15:10:00,310.17,310.32,310.07,310.32,20938.0,285.4065,285.5445,285.3145,285.5445,20938.0
2022-03-25 15:15:00,310.27,310.31,309.95,309.98,29731.0,285.4985,285.5353,285.2041,285.2317,29731.0
2022-03-25 15:20:00,309.95,309.98,309.57,309.78,26453.0,285.2041,285.2317,284.8544,285.0476,26453.0
2022-03-25 15:25:00,309.81,309.84,309.07,309.08,43815.0,285.0753,285.1029,284.3943,284.4035,43815.0
2022-03-25 15:30:00,309.06,309.1,308.3,308.93,64273.0,284.3851,284.4219,283.6858,284.2655,64273.0
2022-03-25 15:35:00,308.89,308.89,308.48,308.73,54832.0,284.2287,284.2287,283.8514,284.0815,54832.0
2022-03-25 15:40:00,308.78,309.44,308.78,309.4,45700.0,284.1275,284.7348,284.1275,284.698,45700.0
2022-03-25 15:45:00,309.42,310.21,309.36,310.21,73996.0,284.7164,285.4433,284.6612,285.4433,73996.0
2022-03-25 15:50:00,310.21,310.22,309.59,309.98,61955.0,285.4433,285.4525,284.8728,285.2317,61955.0
2022-03-25 15:55:00,310.02,310.71,309.83,310.68,120376.0,285.2685,285.9034,285.0937,285.8758,120376.0
2022-03-28 09:30:00,311.0,311.96,310.04,311.88,120508.0,286.1702,287.0536,285.2869,286.98,120508.0
2022-03-28 09:35:00,311.88,312.18,310.65,310.92,34511.0,286.98,287.256,285.8482,286.0966,34511.0
2022-03-28 09:40:00,310.74,310.74,309.29,310.25,22517.0,285.931,285.931,284.5968,285.4801,22517.0
2022-03-28 09:45:00,310.33,311.11,309.9,309.95,32412.0,285.5537,286.2715,285.1581,285.2041,32412.0
2022-03-28 09:50:00,310.05,310.97,309.84,310.5,30408.0,285.2961,286.1426,285.1029,285.7102,30408.0
2022-03-28 09:55:00,310.59,312.01,310.1,311.99,38891.0,285.793,287.0996,285.3421,287.0812,38891.0
2022-03-28 10:00:00,311.98,312.47,311.51,312.38,33037.0,287.072,287.5229,286.6395,287.4401,33037.0
2022-03-28 10:05:00,312.38,312.89,311.83,312.32,27313.0,287.4401,287.9094,286.934,287.3849,27313.0
2022-03-28 10:10:00,312.27,313.05,311.67,311.75,55975.0,287.3389,288.0566,286.7868,286.8604,55975.0
2022-03-28 10:15:00,311.74,311.99,310.91,311.02,28258.0,286.8512,287.0812,286.0874,286.1886,28258.0
2022-03-28 10:20:00,311.15,311.4,310.59,311.36,52967.0,286.3083,286.5383,285.793,286.5015,52967.0
2022-03-28 10:25:00,311.48,311.6,311.08,311.35,15394.0,286.6119,286.7223,286.2439,286.4923,15394.0
2022-03-28 10:30:00,311.46,311.63,310.86,310.97,21277.0,286.5935,286.7499,286.0414,286.1426,21277.0
2022-03-28 10:35:00,311.02,311.07,310.3,310.3,16841.0,286.1886,286.2347,285.5261,285.5261,16841.0
2022-03-28 10:40:00,310.28,310.34,309.23,310.04,69594.0,285.5077,285.5629,284.5416,285.2869,69594.0
2022-03-28 10:45:00,310.0,311.92,309.97,311.87,21090.0,285.2501,287.0168,285.2225,286.9708,21090.0
2022-03-28 10:50:00,311.9,312.92,311.9,312.9,34859.0,286.9984,287.937,286.9984,287.9186,34859.0
2022-03-28 10:55:00,312.92,312.99,312.32,312.79,20778.0,287.937,288.0014,287.3849,287.8173,20778.0
2022-03-28 11:00:00,312.77,312.89,311.43,311.53,22116.0,287.7989,287.9094,286.5659,286.6579,22116.0
2022-03-28 11:05:00,311.53,311.79,311.04,311.18,18687.0,286.6579,286.8972,286.2071,286.3359,18687.0
2022-03-28 11:10:00,311.22,311.51,310.97,310.99,13039.0,286.3727,286.6395,286.1426,286.161,13039.0
2022-03-28 11:15:00,310.96,311.02,310.31,310.49,18534.0,286.1334,286.1886,285.5353,285.701,18534.0
2022-03-28 11:20:00,310.49,310.7,310.26,310.49,20572.0,285.701,285.8942,285.4893,285.701,20572.0
2022-03-28 11:25:00,310.52,310.72,310.01,310.72,26981.0,285.7286,285.9126,285.2593,285.9126,26981.0
2022-03-28 11:30:00,310.67,310.76,310.08,310.35,18864.0,285.8666,285.9494,285.3237,285.5721,18864.0
2022-03-28 11:35:00,310.3,310.3,309.8,310.02,17954.0,285.5261,285.5261,285.0661,285.2685,17954.0
2022-03-28 11:40:00,310.03,310.4,309.86,310.32,14457.0,285.2777,285.6181,285.1213,285.5445,14457.0
2022-03-28 11:45:00,310.32,310.44,309.66,309.69,21907.0,285.5445,285.655,284.9372,284.9648,21907.0
2022-03-28 11:50:00,309.71,310.06,309.5,309.72,17063.0,284.9832,285.3053,284.79,284.9924,17063.0
2022-03-28 11:55:00,309.66,309.83,309.44,309.44,14892.0,284.9372,285.0937,284.7348,284.7348,14892.0
2022-03-28 12:00:00,309.44,309.7,309.39,309.69,12895.0,284.7348,284.974,284.6888,284.9648,12895.0
2022-03-28 12:05:00,309.68,310.19,309.6,310.08,13138.0,284.9556,285.4249,284.882,285.3237,13138.0
2022-03-28 12:10:00,310.05,310.6,310.05,310.57,16338.0,285.2961,285.8022,285.2961,285.7746,16338.0
2022-03-28 12:15:00,310.53,310.73,310.35,310.53,21397.0,285.7378,285.9218,285.5721,285.7378,21397.0
2022-03-28 12:20:00,310.55,310.77,310.5,310.56,9153.0,285.7562,285.9586,285.7102,285.7654,9153.0
2022-03-28 12:25:00,310.72,310.98,310.43,310.71,25772.0,285.9126,286.1518,285.6458,285.9034,25772.0
2022-03-28 12:30:00,310.64,310.91,310.62,310.85,10099.0,285.839,286.0874,285.8206,286.0322,10099.0
2022-03-28 12:35:00,310.83,310.96,310.5,310.7,14213.0,286.0138,286.1334,285.7102,285.8942,14213.0
2022-03-28 12:40:00,310.69,310.7,309.97,310.09,29507.0,285.885,285.8942,285.2225,285.3329,29507.0
2022-03-28 12:45:00,310.09,310.13,309.71,309.95,35948.0,285.3329,285.3697,284.9832,285.2041,35948.0
2022-03-28 12:50:00,309.93,310.25,309.72,310.22,19491.0,285.1857,285.4801,284.9924,285.4525,19491.0
2022-03-28 12:55:00,310.25,310.3,310.09,310.12,39395.0,285.4801,285.5261,285.3329,285.3605,39395.0
2022-03-28 13:00:00,310.12,311.01,310.12,310.96,22235.0,285.3605,286.1794,285.3605,286.1334,22235.0
2022-03-28 13:05:00,311.0,311.0,310.66,310.81,15335.0,286.1702,286.1702,285.8574,285.9954,15335.0
2022-03-28 13:10:00,310.8,311.0,310.69,310.88,13396.0,285.9862,286.1702,285.885,286.0598,13396.0
2022-03-28 13:15:00,310.94,311.21,310.89,311.21,12537.0,286.115,286.3635,286.069,286.3635,12537.0
2022-03-28 13:20:00,311.2,311.49,311.14,311.49,26943.0,286.3543,286.6211,286.2991,286.6211,26943.0
2022-03-28 13:25:00,311.52,311.77,311.39,311.75,16572.0,286.6487,286.8788,286.5291,286.8604,16572.0
2022-03-28 13:30:00,311.8,311.98,311.59,311.67,21399.0,286.9064,287.072,286.7131,286.7868,21399.0
2022-03-28 13:35:00,311.67,311.91,311.67,311.91,17540.0,286.7868,287.0076,286.7868,287.0076,17540.0
2022-03-28 13:40:00,311.89,312.08,311.69,311.84,21477.0,286.9892,287.164,286.8052,286.9432,21477.0
2022-03-28 13:45:00,311.9,312.05,311.82,311.84,14081.0,286.9984,287.1364,286.9248,286.9432,14081.0
2022-03-28 13:50:00,311.83,311.93,311.59,311.61,12103.0,286.934,287.026,286.7131,286.7315,12103.0
2022-03-28 13:55:00,311.53,311.73,311.38,311.66,12484.0,286.6579,286.842,286.5199,286.7776,12484.0
2022-03-28 14:00:00,311.73,311.81,311.51,311.65,13701.0,286.842,286.9156,286.6395,286.7684,13701.0
2022-03-28 14:05:00,311.6,311.81,311.43,311.59,15915.0,286.7223,286.9156,286.5659,286.7131,15915.0
2022-03-28 14:10:00,311.55,311.61,311.01,311.08,14283.0,286.6763,286.7315,286.1794,286.2439,14283.0
2022-03-28 14:15:00,311.11,311.11,310.83,310.83,15541.0,286.2715,286.2715,286.0138,286.0138,15541.0
2022-03-28 14:20:00,310.8,311.02,310.76,310.88,13797.0,285.9862,286.1886,285.9494,286.0598,13797.0
2022-03-28 14:25:00,310.88,310.95,310.71,310.91,13757.0,286.0598,286.1242,285.9034,286.0874,13757.0
2022-03-28 14:30:00,310.85,311.15,310.8,311.02,13815.0,286.0322,286.3083,285.9862,286.1886,13815.0
2022-03-28 14:35:00,310.99,310.99,310.76,310.92,10888.0,286.161,286.161,285.9494,286.0966,10888.0
2022-03-28 14:40:00,310.9,311.45,310.82,311.15,17667.0,286.0782,286.5843,286.0046,286.3083,17667.0
2022-03-28 14:45:00,311.19,311.62,311.19,311.56,16188.0,286.3451,286.7407,286.3451,286.6855,16188.0
2022-03-28 14:50:00,311.6,312.08,311.58,312.08,25165.0,286.7223,287.164,286.7039,287.164,25165.0
2022-03-28 14:55:00,312.04,312.77,311.9,312.77,20195.0,287.1272,287.7989,286.9984,287.7989,20195.0
2022-03-28 15:00:00,312.68,312.68,312.24,312.34,19205.0,287.7161,287.7161,287.3112,287.4033,19205.0
2022-03-28 15:05:00,312.36,312.86,312.3,312.79,27264.0,287.4217,287.8817,287.3665,287.8173,27264.0
2022-03-28 15:10:00,312.78,312.96,312.61,312.84,28106.0,287.8081,287.9738,287.6517,287.8633,28106.0
2022-03-28 15:15:00,312.87,313.0,312.78,312.79,25093.0,287.8909,288.0106,287.8081,287.8173,25093.0
2022-03-28 15:20:00,312.81,313.25,312.8,313.25,28219.0,287.8357,288.2406,287.8265,288.2406,28219.0
2022-03-28 15:25:00,313.28,313.64,313.19,313.63,27700.0,288.2682,288.5995,288.1854,288.5903,27700.0
2022-03-28 15:30:00,313.6,313.88,313.49,313.79,21283.0,288.5627,288.8203,288.4614,288.7375,21283.0
2022-03-28 15:35:00,313.77,313.81,313.44,313.54,23539.0,288.7191,288.7559,288.4154,288.5075,23539.0
2022-03-28 15:40:00,313.55,313.85,313.27,313.85,35789.0,288.5167,288.7927,288.259,288.7927,35789.0
2022-03-28 15:45:00,313.82,314.25,313.6,314.24,51904.0,288.7651,289.1608,288.5627,289.1516,51904.0
2022-03-28 15:50:00,314.21,314.23,313.45,314.01,52263.0,289.124,289.1424,288.4246,288.9399,52263.0
2022-03-28 15:55:00,313.95,314.35,313.85,314.25,102079.0,288.8847,289.2528,288.7927,289.1608,102079.0
2022-03-29 09:30:00,316.91,318.89,316.65,318.04,199828.0,291.6084,293.4303,291.3692,292.6482,199828.0
2022-03-29 09:35:00,318.3,319.13,317.75,318.81,84454.0,292.8874,293.6512,292.3813,293.3567,84454.0
2022-03-29 09:40:00,318.95,320.73,318.3,320.6,85664.0,293.4855,295.1234,292.8874,295.0038,85664.0
2022-03-29 09:45:00,320.63,321.0,319.39,319.45,48956.0,295.0314,295.3719,293.8904,293.9456,48956.0
2022-03-29 09:50:00,319.42,320.0,317.5,317.82,43879.0,293.918,294.4517,292.1513,292.4457,43879.0
2022-03-29 09:55:00,317.85,317.98,317.59,317.68,35442.0,292.4734,292.593,292.2341,292.3169,35442.0
2022-03-29 10:00:00,317.7,318.56,315.54,315.64,56743.0,292.3353,293.1267,290.3478,290.4398,56743.0
2022-03-29 10:05:00,315.51,315.69,314.95,315.26,56103.0,290.3202,290.4858,289.8049,290.0901,56103.0
2022-03-29 10:10:00,315.36,315.98,313.7,313.86,85842.0,290.1821,290.7526,288.6547,288.8019,85842.0
2022-03-29 10:15:00,313.63,314.02,312.91,313.69,61097.0,288.5903,288.9491,287.9278,288.6455,61097.0
2022-03-29 10:20:00,313.71,314.23,313.54,314.12,43667.0,288.6639,289.1424,288.5075,289.0411,43667.0
2022-03-29 10:25:00,314.13,315.0,314.0,314.96,49931.0,289.0504,289.8509,288.9307,289.8141,49931.0
2022-03-29 10:30:00,314.85,315.57,314.68,314.98,38573.0,289.7129,290.3754,289.5564,289.8325,38573.0
2022-03-29 10:35:00,314.98,315.14,314.26,314.56,34413.0,289.8325,289.9797,289.17,289.446,34413.0
2022-03-29 10:40:00,314.61,314.99,314.33,314.99,19592.0,289.492,289.8417,289.2344,289.8417,19592.0
2022-03-29 10:45:00,315.15,316.03,315.14,315.77,27878.0,289.9889,290.7987,289.9797,290.5594,27878.0
2022-03-29 10:50:00,315.88,316.39,315.58,315.67,23715.0,290.6606,291.1299,290.3846,290.4674,23715.0
2022-03-29 10:55:00,315.61,316.08,315.57,315.71,24008.0,290.4122,290.8447,290.3754,290.5042,24008.0
2022-03-29 11:00:00,315.75,316.0,315.5,315.91,30313.0,290.541,290.7711,290.311,290.6882,30313.0
2022-03-29 11:05:00,315.84,316.97,315.77,316.97,30225.0,290.6238,291.6636,290.5594,291.6636,30225.0
2022-03-29 11:10:00,316.91,316.91,316.36,316.4,24398.0,291.6084,291.6084,291.1023,291.1391,24398.0
2022-03-29 11:15:00,316.4,316.82,316.23,316.62,19698.0,291.1391,291.5256,290.9827,291.3416,19698.0
2022-03-29 11:20:00,316.57,316.9,316.27,316.9,25349.0,291.2955,291.5992,291.0195,291.5992,25349.0
2022-03-29 11:25:00,316.99,317.55,316.97,317.32,27753.0,291.682,292.1973,291.6636,291.9857,27753.0
2022-03-29 11:30:00,317.25,317.81,317.23,317.55,19953.0,291.9213,292.4365,291.9029,292.1973,19953.0
2022-03-29 11:35:00,317.56,317.63,317.03,317.24,25349.0,292.2065,292.2709,291.7188,291.9121,25349.0
2022-03-29 11:40:00,317.17,317.24,316.81,317.08,15132.0,291.8476,291.9121,291.5164,291.7648,15132.0
2022-03-29 11:45:00,317.14,317.52,317.06,317.47,19625.0,291.82,292.1697,291.7464,292.1237,19625.0
2022-03-29 11:50:00,317.44,317.45,317.1,317.15,17991.0,292.0961,292.1053,291.7832,291.8292,17991.0
2022-03-29 11:55:00,317.15,317.16,316.86,317.03,18858.0,291.8292,291.8384,291.5624,291.7188,18858.0
2022-03-29 12:00:00,317.09,317.09,316.81,317.05,21595.0,291.774,291.774,291.5164,291.7372,21595.0
2022-03-29 12:05:00,317.08,317.14,316.71,316.76,20728.0,291.7648,291.82,291.4244,291.4704,20728.0
2022-03-29 12:10:00,316.81,316.85,316.47,316.72,19830.0,291.5164,291.5532,291.2035,291.4336,19830.0
2022-03-29 12:15:00,316.77,316.89,316.56,316.87,15402.0,291.4796,291.59,291.2863,291.5716,15402.0
2022-03-29 12:20:00,316.86,317.17,316.74,316.86,19200.0,291.5624,291.8476,291.452,291.5624,19200.0
2022-03-29 12:25:00,316.84,316.92,316.54,316.67,15204.0,291.544,291.6176,291.2679,291.3876,15204.0
2022-03-29 12:30:00,316.74,316.74,315.73,315.87,25026.0,291.452,291.452,290.5226,290.6514,25026.0
2022-03-29 12:35:00,315.9,316.64,315.8,316.56,15955.0,290.679,291.36,290.587,291.2863,15955.0
2022-03-29 12:40:00,316.59,317.25,316.57,317.13,28262.0,291.3139,291.9213,291.2955,291.8108,28262.0
2022-03-29 12:45:00,317.19,317.58,317.18,317.31,22978.0,291.866,292.2249,291.8568,291.9765,22978.0
2022-03-29 12:50:00,317.28,317.42,316.84,316.85,52677.0,291.9489,292.0777,291.544,291.5532,52677.0
2022-03-29 12:55:00,316.87,317.38,316.86,317.16,31182.0,291.5716,292.0409,291.5624,291.8384,31182.0
2022-03-29 13:00:00,317.12,317.15,316.85,317.03,15367.0,291.8016,291.8292,291.5532,291.7188,15367.0
2022-03-29 13:05:00,317.06,317.06,316.78,316.84,20139.0,291.7464,291.7464,291.4888,291.544,20139.0
2022-03-29 13:10:00,316.84,317.0,316.63,316.76,17499.0,291.544,291.6912,291.3508,291.4704,17499.0
2022-03-29 13:15:00,316.77,317.0,316.65,316.83,43274.0,291.4796,291.6912,291.3692,291.5348,43274.0
2022-03-29 13:20:00,316.76,316.76,316.08,316.13,13552.0,291.4704,291.4704,290.8447,290.8907,13552.0
2022-03-29 13:25:00,316.19,316.84,316.16,316.75,20245.0,290.9459,291.544,290.9183,291.4612,20245.0
2022-03-29 13:30:00,316.77,316.9,316.54,316.62,15221.0,291.4796,291.5992,291.2679,291.3416,15221.0
2022-03-29 13:35:00,316.59,316.81,316.58,316.67,11456.0,291.3139,291.5164,291.3047,291.3876,11456.0
2022-03-29 13:40:00,316.63,316.79,316.4,316.7,11105.0,291.3508,291.498,291.1391,291.4152,11105.0
2022-03-29 13:45:00,316.72,316.8,316.4,316.67,13886.0,291.4336,291.5072,291.1391,291.3876,13886.0
2022-03-29 13:50:00,316.65,316.8,316.49,316.67,19436.0,291.3692,291.5072,291.2219,291.3876,19436.0
2022-03-29 13:55:00,316.67,317.23,316.57,317.18,18495.0,291.3876,291.9029,291.2955,291.8568,18495.0
2022-03-29 14:00:00,317.15,317.52,317.07,317.39,17783.0,291.8292,292.1697,291.7556,292.0501,17783.0
2022-03-29 14:05:00,317.44,317.52,317.28,317.42,18348.0,292.0961,292.1697,291.9489,292.0777,18348.0
2022-03-29 14:10:00,317.39,317.58,317.31,317.38,13020.0,292.0501,292.2249,291.9765,292.0409,13020.0
2022-03-29 14:15:00,317.38,317.47,316.89,316.91,19248.0,292.0409,292.1237,291.59,291.6084,19248.0
2022-03-29 14:20:00,316.97,317.15,316.85,317.14,13863.0,291.6636,291.8292,291.5532,291.82,13863.0
2022-03-29 14:25:00,317.15,317.45,317.03,317.34,17419.0,291.8292,292.1053,291.7188,292.0041,17419.0
2022-03-29 14:30:00,317.3,317.52,317.2,317.47,24383.0,291.9673,292.1697,291.8752,292.1237,24383.0
2022-03-29 14:35:00,317.44,317.7,317.03,317.06,29271.0,292.0961,292.3353,291.7188,291.7464,29271.0
2022-03-29 14:40:00,317.03,317.32,317.03,317.32,25913.0,291.7188,291.9857,291.7188,291.9857,25913.0
2022-03-29 14:45:00,317.29,317.53,317.06,317.16,24011.0,291.9581,292.1789,291.7464,291.8384,24011.0
2022-03-29 14:50:00,317.12,317.77,317.02,317.71,25625.0,291.8016,292.3997,291.7096,292.3445,25625.0
2022-03-29 14:55:00,317.7,317.82,317.29,317.49,21604.0,292.3353,292.4457,291.9581,292.1421,21604.0
2022-03-29 15:00:00,317.46,317.66,317.39,317.57,18530.0,292.1145,292.2985,292.0501,292.2157,18530.0
2022-03-29 15:05:00,317.6,317.66,317.37,317.41,21239.0,292.2433,292.2985,292.0317,292.0685,21239.0
2022-03-29 15:10:00,317.41,317.63,317.2,317.2,20393.0,292.0685,292.2709,291.8752,291.8752,20393.0
2022-03-29 15:15:00,317.24,317.24,316.89,317.12,26585.0,291.9121,291.9121,291.59,291.8016,26585.0
2022-03-29 15:20:00,317.12,317.68,317.1,317.54,42678.0,291.8016,292.3169,291.7832,292.1881,42678.0
2022-03-29 15:25:00,317.52,318.05,317.43,318.0,51410.0,292.1697,292.6574,292.0869,292.6114,51410.0
2022-03-29 15:30:00,317.95,318.57,317.89,318.57,36101.0,292.5654,293.1359,292.5102,293.1359,36101.0
2022-03-29 15:35:00,318.59,318.87,318.41,318.45,38937.0,293.1543,293.4119,292.9886,293.0254,38937.0
2022-03-29 15:40:00,318.45,318.56,318.09,318.29,35130.0,293.0254,293.1267,292.6942,292.8782,35130.0
2022-03-29 15:45:00,318.34,318.5,318.17,318.22,44087.0,292.9242,293.0715,292.7678,292.8138,44087.0
2022-03-29 15:50:00,318.21,318.44,317.19,317.47,73449.0,292.8046,293.0162,291.866,292.1237,73449.0
2022-03-29 15:55:00,317.48,317.95,317.42,317.88,183754.0,292.1329,292.5654,292.0777,292.501,183754.0
2022-03-30 09:30:00,313.11,314.99,310.88,311.19,204821.0,288.1118,289.8417,286.0598,286.3451,204821.0
2022-03-30 09:35:00,311.3,311.85,309.76,310.31,93706.0,286.4463,286.9524,285.0292,285.5353,93706.0
2022-03-30 09:40:00,310.44,312.42,310.44,311.88,63141.0,285.655,287.4769,285.655,286.98,63141.0
2022-03-30 09:45:00,311.85,313.71,311.55,313.44,71560.0,286.9524,288.6639,286.6763,288.4154,71560.0
2022-03-30 09:50:00,313.41,314.65,313.3,314.56,109424.0,288.3878,289.5288,288.2866,289.446,109424.0
2022-03-30 09:55:00,314.49,314.81,313.68,314.72,64284.0,289.3816,289.6761,288.6363,289.5932,64284.0
2022-03-30 10:00:00,314.81,315.24,313.88,313.96,70967.0,289.6761,290.0717,288.8203,288.8939,70967.0
2022-03-30 10:05:00,313.91,314.7,313.75,314.49,48249.0,288.8479,289.5748,288.7007,289.3816,48249.0
2022-03-30 10:10:00,314.58,315.01,313.68,313.73,62286.0,289.4644,289.8601,288.6363,288.6823,62286.0
2022-03-30 10:15:00,313.79,314.02,313.04,313.12,44150.0,288.7375,288.9491,288.0474,288.121,44150.0
2022-03-30 10:20:00,313.12,313.4,312.46,312.61,37086.0,288.121,288.3786,287.5137,287.6517,37086.0
2022-03-30 10:25:00,312.66,312.98,312.2,312.87,40675.0,287.6977,287.9922,287.2744,287.8909,40675.0
2022-03-30 10:30:00,312.88,313.34,312.71,312.88,27611.0,287.9001,288.3234,287.7437,287.9001,27611.0
2022-03-30 10:35:00,312.71,313.44,312.41,313.39,37302.0,287.7437,288.4154,287.4677,288.3694,37302.0
2022-03-30 10:40:00,313.36,313.54,312.8,313.35,29093.0,288.3418,288.5075,287.8265,288.3326,29093.0
2022-03-30 10:45:00,313.32,313.6,312.9,313.08,34523.0,288.305,288.5627,287.9186,288.0842,34523.0
2022-03-30 10:50:00,313.05,313.18,312.75,312.82,29445.0,288.0566,288.1762,287.7805,287.8449,29445.0
2022-03-30 10:55:00,312.86,313.14,312.42,312.72,27559.0,287.8817,288.1394,287.4769,287.7529,27559.0
2022-03-30 11:00:00,312.75,313.0,312.27,313.0,33526.0,287.7805,288.0106,287.3389,288.0106,33526.0
2022-03-30 11:05:00,313.0,313.3,312.65,312.65,25703.0,288.0106,288.2866,287.6885,287.6885,25703.0
2022-03-30 11:10:00,312.62,312.66,311.86,312.21,29145.0,287.6609,287.6977,286.9616,287.2836,29145.0
2022-03-30 11:15:00,312.14,312.38,311.95,312.04,27842.0,287.2192,287.4401,287.0444,287.1272,27842.0
2022-03-30 11:20:00,312.03,312.05,311.56,311.56,27423.0,287.118,287.1364,286.6855,286.6855,27423.0
2022-03-30 11:25:00,311.55,311.76,311.29,311.55,30688.0,286.6763,286.8696,286.4371,286.6763,30688.0
2022-03-30 11:30:00,311.54,311.55,310.19,310.42,52814.0,286.6671,286.6763,285.4249,285.6366,52814.0
2022-03-30 11:35:00,310.46,310.94,310.41,310.66,44883.0,285.6734,286.115,285.6273,285.8574,44883.0
2022-03-30 11:40:00,310.64,310.64,309.9,309.94,96776.0,285.839,285.839,285.1581,285.1949,96776.0
2022-03-30 11:45:00,309.92,310.18,309.77,310.18,74813.0,285.1765,285.4157,285.0384,285.4157,74813.0
2022-03-30 11:50:00,310.18,310.79,310.17,310.73,63996.0,285.4157,285.977,285.4065,285.9218,63996.0
2022-03-30 11:55:00,310.71,311.24,310.53,311.24,41186.0,285.9034,286.3911,285.7378,286.3911,41186.0
2022-03-30 12:00:00,311.21,311.66,311.19,311.5,33445.0,286.3635,286.7776,286.3451,286.6303,33445.0
2022-03-30 12:05:00,311.5,311.53,310.86,311.12,36450.0,286.6303,286.6579,286.0414,286.2807,36450.0
2022-03-30 12:10:00,311.15,311.24,310.92,311.17,42500.0,286.3083,286.3911,286.0966,286.3267,42500.0
2022-03-30 12:15:00,311.18,311.26,310.89,311.1,22218.0,286.3359,286.4095,286.069,286.2623,22218.0
2022-03-30 12:20:00,311.06,311.1,310.24,310.29,28483.0,286.2255,286.2623,285.4709,285.5169,28483.0
2022-03-30 12:25:00,310.24,310.31,309.31,309.5,84169.0,285.4709,285.5353,284.6152,284.79,84169.0
2022-03-30 12:30:00,309.52,309.83,309.26,309.75,46883.0,284.8084,285.0937,284.5692,285.02,46883.0
2022-03-30 12:35:00,309.78,310.03,309.63,309.69,52878.0,285.0476,285.2777,284.9096,284.9648,52878.0
2022-03-30 12:40:00,309.7,309.78,309.54,309.74,30790.0,284.974,285.0476,284.8268,285.0108,30790.0
2022-03-30 12:45:00,309.75,309.98,309.59,309.68,60190.0,285.02,285.2317,284.8728,284.9556,60190.0
2022-03-30 12:50:00,309.65,310.25,309.65,310.2,39845.0,284.928,285.4801,284.928,285.4341,39845.0
2022-03-30 12:55:00,310.25,310.38,310.12,310.12,23518.0,285.4801,285.5997,285.3605,285.3605,23518.0
2022-03-30 13:00:00,310.12,310.25,309.96,309.96,20690.0,285.3605,285.4801,285.2133,285.2133,20690.0
2022-03-30 13:05:00,309.97,310.04,309.25,309.29,45994.0,285.2225,285.2869,284.56,284.5968,45994.0
2022-03-30 13:10:00,309.29,309.34,309.0,309.04,41755.0,284.5968,284.6428,284.3299,284.3667,41755.0
2022-03-30 13:15:00,309.03,309.15,308.68,308.71,39163.0,284.3575,284.4679,284.0355,284.0631,39163.0
2022-03-30 13:20:00,308.68,308.73,308.04,308.06,59765.0,284.0355,284.0815,283.4466,283.465,59765.0
2022-03-30 13:25:00,308.04,308.09,307.35,307.94,97237.0,283.4466,283.4926,282.8117,283.3546,97237.0
2022-03-30 13:30:00,307.97,308.54,307.95,308.48,39200.0,283.3822,283.9066,283.3638,283.8514,39200.0
2022-03-30 13:35:00,308.43,309.16,307.75,307.89,63050.0,283.8054,284.4771,283.1797,283.3085,63050.0
2022-03-30 13:40:00,307.89,308.1,307.57,307.99,38385.0,283.3085,283.5018,283.0141,283.4006,38385.0
2022-03-30 13:45:00,307.99,308.32,307.84,308.24,32535.0,283.4006,283.7042,283.2625,283.6306,32535.0
2022-03-30 13:50:00,308.24,308.54,308.21,308.33,17310.0,283.6306,283.9066,283.603,283.7134,17310.0
2022-03-30 13:55:00,308.27,308.29,307.63,307.71,30848.0,283.6582,283.6766,283.0693,283.1429,30848.0
2022-03-30 14:00:00,307.69,308.27,307.66,308.16,32307.0,283.1245,283.6582,283.0969,283.557,32307.0
2022-03-30 14:05:00,308.17,308.21,307.82,307.94,31485.0,283.5662,283.603,283.2441,283.3546,31485.0
2022-03-30 14:10:00,307.97,308.09,307.79,307.88,32845.0,283.3822,283.4926,283.2165,283.2993,32845.0
2022-03-30 14:15:00,307.85,307.85,307.07,307.16,53315.0,283.2717,283.2717,282.554,282.6368,53315.0
2022-03-30 14:20:00,307.15,307.28,306.76,306.84,43035.0,282.6276,282.7472,282.2688,282.3424,43035.0
2022-03-30 14:25:00,306.87,306.95,306.55,306.75,37820.0,282.37,282.4436,282.0755,282.2596,37820.0
2022-03-30 14:30:00,306.67,307.25,306.63,307.25,33347.0,282.1859,282.7196,282.1491,282.7196,33347.0
2022-03-30 14:35:00,307.34,308.02,307.34,307.86,39817.0,282.8025,283.4282,282.8025,283.2809,39817.0
2022-03-30 14:40:00,307.85,308.15,307.21,307.21,29873.0,283.2717,283.5478,282.6828,282.6828,29873.0
2022-03-30 14:45:00,307.2,307.49,306.96,306.97,32629.0,282.6736,282.9405,282.4528,282.462,32629.0
2022-03-30 14:50:00,307.0,307.01,306.62,306.63,47420.0,282.4896,282.4988,282.1399,282.1491,47420.0
2022-03-30 14:55:00,306.6,307.29,306.54,307.17,31209.0,282.1215,282.7564,282.0663,282.646,31209.0
2022-03-30 15:00:00,307.24,307.3,307.03,307.04,33134.0,282.7104,282.7656,282.5172,282.5264,33134.0
2022-03-30 15:05:00,307.08,307.32,307.08,307.25,30251.0,282.5632,282.7841,282.5632,282.7196,30251.0
2022-03-30 15:10:00,307.23,307.26,306.9,307.01,45482.0,282.7012,282.7288,282.3976,282.4988,45482.0
2022-03-30 15:15:00,307.02,307.11,306.78,306.78,30728.0,282.508,282.5908,282.2872,282.2872,30728.0
2022-03-30 15:20:00,306.76,306.89,306.1,306.26,44424.0,282.2688,282.3884,281.6615,281.8087,44424.0
2022-03-30 15:25:00,306.24,306.8,306.16,306.79,48603.0,281.7903,282.3056,281.7167,282.2964,48603.0
2022-03-30 15:30:00,306.74,307.29,306.64,307.28,64663.0,282.2504,282.7564,282.1583,282.7472,64663.0
2022-03-30 15:35:00,307.28,307.59,307.0,307.05,48746.0,282.7472,283.0325,282.4896,282.5356,48746.0
2022-03-30 15:40:00,307.05,307.31,306.94,307.08,40082.0,282.5356,282.7748,282.4344,282.5632,40082.0
2022-03-30 15:45:00,307.11,307.97,307.02,307.91,80415.0,282.5908,283.3822,282.508,283.3269,80415.0
2022-03-30 15:50:00,307.91,307.94,307.05,307.19,132608.0,283.3269,283.3546,282.5356,282.6644,132608.0
2022-03-30 15:55:00,307.21,308.51,307.15,308.46,259093.0,282.6828,283.879,282.6276,283.833,259093.0
2022-03-31 09:30:00,306.21,306.89,305.13,305.44,257082.0,281.7627,282.3884,280.7689,281.0541,257082.0
2022-03-31 09:35:00,305.26,306.78,304.12,306.77,131116.0,280.8885,282.2872,279.8395,282.278,131116.0
2022-03-31 09:40:00,306.59,307.96,305.42,305.42,83834.0,282.1123,283.373,281.0357,281.0357,83834.0
2022-03-31 09:45:00,305.28,307.03,305.05,306.06,58494.0,280.9069,282.5172,280.6953,281.6246,58494.0
2022-03-31 09:50:00,306.01,306.81,304.68,304.9,73603.0,281.5786,282.3148,280.3548,280.5573,73603.0
2022-03-31 09:55:00,304.9,304.9,303.28,304.51,85967.0,280.5573,280.5573,279.0666,280.1984,85967.0
2022-03-31 10:00:00,304.45,304.75,302.89,303.04,54937.0,280.1432,280.4192,278.7077,278.8458,54937.0
2022-03-31 10:05:00,303.07,303.25,302.68,303.05,64691.0,278.8734,279.039,278.5145,278.855,64691.0
2022-03-31 10:10:00,303.04,303.06,302.3,302.63,63669.0,278.8458,278.8642,278.1648,278.4685,63669.0
2022-03-31 10:15:00,302.58,302.69,302.11,302.51,73377.0,278.4225,278.5237,277.99,278.3581,73377.0
2022-03-31 10:20:00,302.46,303.89,302.44,303.5,72726.0,278.3121,279.6279,278.2937,279.269,72726.0
2022-03-31 10:25:00,303.49,303.86,302.83,302.88,73542.0,279.2598,279.6003,278.6525,278.6985,73542.0
2022-03-31 10:30:00,302.96,303.54,302.96,303.41,48702.0,278.7721,279.3058,278.7721,279.1862,48702.0
2022-03-31 10:35:00,303.49,303.83,302.81,302.96,43164.0,279.2598,279.5727,278.6341,278.7721,43164.0
2022-03-31 10:40:00,302.99,303.01,302.15,302.75,69292.0,278.7998,278.8182,278.0268,278.5789,69292.0
2022-03-31 10:45:00,302.67,303.01,302.45,302.9,47990.0,278.5053,278.8182,278.3029,278.7169,47990.0
2022-03-31 10:50:00,302.89,303.34,302.55,302.59,36029.0,278.7077,279.1218,278.3949,278.4317,36029.0
2022-03-31 10:55:00,302.65,303.39,302.58,303.22,40757.0,278.4869,279.1678,278.4225,279.0114,40757.0
2022-03-31 11:00:00,303.24,304.5,303.24,304.3,87544.0,279.0298,280.1892,279.0298,280.0052,87544.0
2022-03-31 11:05:00,304.33,304.45,303.53,303.63,45860.0,280.0328,280.1432,279.2966,279.3887,45860.0
2022-03-31 11:10:00,303.55,303.89,303.36,303.67,37362.0,279.315,279.6279,279.1402,279.4255,37362.0
2022-03-31 11:15:00,303.64,303.64,303.06,303.39,31022.0,279.3979,279.3979,278.8642,279.1678,31022.0
2022-03-31 11:20:00,303.41,304.11,303.15,303.71,37808.0,279.1862,279.8303,278.947,279.4623,37808.0
2022-03-31 11:25:00,303.62,303.62,303.12,303.23,32641.0,279.3795,279.3795,278.9194,279.0206,32641.0
2022-03-31 11:30:00,303.23,303.34,302.92,303.09,24582.0,279.0206,279.1218,278.7353,278.8918,24582.0
2022-03-31 11:35:00,303.05,303.27,302.76,303.18,29336.0,278.855,279.0574,278.5881,278.9746,29336.0
2022-03-31 11:40:00,303.23,303.7,303.16,303.31,27257.0,279.0206,279.4531,278.9562,279.0942,27257.0
2022-03-31 11:45:00,303.3,303.56,303.12,303.56,23750.0,279.085,279.3242,278.9194,279.3242,23750.0
2022-03-31 11:50:00,303.52,303.58,302.94,303.06,23204.0,279.2874,279.3426,278.7537,278.8642,23204.0
2022-03-31 11:55:00,303.07,303.44,303.06,303.35,20466.0,278.8734,279.2138,278.8642,279.131,20466.0
2022-03-31 12:00:00,303.34,303.64,303.03,303.18,21794.0,279.1218,279.3979,278.8366,278.9746,21794.0
2022-03-31 12:05:00,303.16,303.61,303.14,303.37,20173.0,278.9562,279.3703,278.9378,279.1494,20173.0
2022-03-31 12:10:00,303.4,303.66,303.14,303.19,23245.0,279.177,279.4163,278.9378,278.9838,23245.0
2022-03-31 12:15:00,303.15,303.5,303.07,303.18,24761.0,278.947,279.269,278.8734,278.9746,24761.0
2022-03-31 12:20:00,303.14,303.17,302.75,302.92,28961.0,278.9378,278.9654,278.5789,278.7353,28961.0
2022-03-31 12:25:00,302.91,302.92,302.53,302.63,26637.0,278.7261,278.7353,278.3765,278.4685,26637.0
2022-03-31 12:30:00,302.66,302.82,302.24,302.33,26722.0,278.4961,278.6433,278.1096,278.1924,26722.0
2022-03-31 12:35:00,302.31,302.6,302.21,302.39,25493.0,278.174,278.4409,278.082,278.2477,25493.0
2022-03-31 12:40:00,302.44,302.73,302.26,302.3,48461.0,278.2937,278.5605,278.128,278.1648,48461.0
2022-03-31 12:45:00,302.34,302.47,302.05,302.25,49655.0,278.2016,278.3213,277.9348,278.1188,49655.0
2022-03-31 12:50:00,302.25,302.29,301.64,301.72,59133.0,278.1188,278.1556,277.5575,277.6311,59133.0
2022-03-31 12:55:00,301.74,301.82,301.18,301.23,64538.0,277.6495,277.7232,277.1343,277.1803,64538.0
2022-03-31 13:00:00,301.19,301.31,301.09,301.21,51374.0,277.1435,277.2539,277.0514,277.1619,51374.0
2022-03-31 13:05:00,301.16,301.33,300.56,300.6,53836.0,277.1159,277.2723,276.5638,276.6006,53836.0
2022-03-31 13:10:00,300.58,300.91,300.35,300.86,42702.0,276.5822,276.8858,276.3705,276.8398,42702.0
2022-03-31 13:15:00,300.83,300.89,300.41,300.71,50812.0,276.8122,276.8674,276.4257,276.7018,50812.0
2022-03-31 13:20:00,300.68,300.84,300.36,300.37,35034.0,276.6742,276.8214,276.3797,276.3889,35034.0
2022-03-31 13:25:00,300.4,300.76,300.3,300.75,38543.0,276.4165,276.7478,276.3245,276.7386,38543.0
2022-03-31 13:30:00,300.69,301.15,300.68,300.93,39511.0,276.6834,277.1067,276.6742,276.9042,39511.0
2022-03-31 13:35:00,300.87,300.92,300.61,300.91,34073.0,276.849,276.895,276.6098,276.8858,34073.0
2022-03-31 13:40:00,300.89,301.19,300.78,300.79,54531.0,276.8674,277.1435,276.7662,276.7754,54531.0
2022-03-31 13:45:00,300.76,301.69,300.76,301.69,46887.0,276.7478,277.6035,276.7478,277.6035,46887.0
2022-03-31 13:50:00,301.69,302.24,301.69,301.98,45243.0,277.6035,278.1096,277.6035,277.8704,45243.0
2022-03-31 13:55:00,301.95,301.97,301.53,301.55,33782.0,277.8428,277.8612,277.4563,277.4747,33782.0
2022-03-31 14:00:00,301.52,301.64,301.09,301.09,46283.0,277.4471,277.5575,277.0514,277.0514,46283.0
2022-03-31 14:05:00,301.15,301.22,300.52,300.73,41457.0,277.1067,277.1711,276.527,276.7202,41457.0
2022-03-31 14:10:00,300.64,300.74,300.18,300.18,45985.0,276.6374,276.7294,276.2141,276.2141,45985.0
2022-03-31 14:15:00,300.18,300.55,300.17,300.34,50425.0,276.2141,276.5546,276.2049,276.3613,50425.0
2022-03-31 14:20:00,300.3,300.48,300.13,300.23,30608.0,276.3245,276.4901,276.1681,276.2601,30608.0
2022-03-31 14:25:00,300.23,300.49,300.22,300.41,41148.0,276.2601,276.4993,276.2509,276.4257,41148.0
2022-03-31 14:30:00,300.41,300.86,300.37,300.83,42176.0,276.4257,276.8398,276.3889,276.8122,42176.0
2022-03-31 14:35:00,300.84,301.07,300.73,300.94,69383.0,276.8214,277.033,276.7202,276.9134,69383.0
2022-03-31 14:40:00,300.9,301.09,300.51,300.63,39976.0,276.8766,277.0514,276.5178,276.6282,39976.0
2022-03-31 14:45:00,300.6,300.6,300.34,300.36,30408.0,276.6006,276.6006,276.3613,276.3797,30408.0
2022-03-31 14:50:00,300.36,300.73,300.36,300.7,30387.0,276.3797,276.7202,276.3797,276.6926,30387.0
2022-03-31 14:55:00,300.7,300.92,300.6,300.72,33354.0,276.6926,276.895,276.6006,276.711,33354.0
2022-03-31 15:00:00,300.77,301.47,300.74,301.17,43008.0,276.757,277.4011,276.7294,277.1251,43008.0
2022-03-31 15:05:00,301.22,301.32,300.92,301.14,38697.0,277.1711,277.2631,276.895,277.0975,38697.0
2022-03-31 15:10:00,301.18,301.18,300.77,301.0,46557.0,277.1343,277.1343,276.757,276.9686,46557.0
2022-03-31 15:15:00,301.08,301.66,301.01,301.36,63677.0,277.0422,277.5759,276.9778,277.2999,63677.0
2022-03-31 15:20:00,301.33,301.35,300.16,300.24,73590.0,277.2723,277.2907,276.1957,276.2693,73590.0
2022-03-31 15:25:00,300.28,300.34,300.0,300.01,68698.0,276.3061,276.3613,276.0485,276.0577,68698.0
2022-03-31 15:30:00,300.02,300.12,299.4,299.43,114981.0,276.0669,276.1589,275.4964,275.524,114981.0
2022-03-31 15:35:00,299.42,300.15,299.31,299.85,82688.0,275.5148,276.1865,275.4136,275.9104,82688.0
2022-03-31 15:40:00,299.89,300.08,299.71,299.85,87446.0,275.9473,276.1221,275.7816,275.9104,87446.0
2022-03-31 15:45:00,299.85,300.17,299.52,299.59,141252.0,275.9104,276.2049,275.6068,275.6712,141252.0
2022-03-31 15:50:00,299.63,300.15,299.19,299.46,203284.0,275.708,276.1865,275.3031,275.5516,203284.0
2022-03-31 15:55:00,299.47,299.79,298.89,299.31,443974.0,275.5608,275.8552,275.0271,275.4136,443974.0
2022-04-01 09:30:00,300.5,302.15,300.36,301.37,157207.0,276.5085,278.0268,276.3797,277.3091,157207.0
2022-04-01 09:35:00,301.5,301.87,300.36,301.19,39442.0,277.4287,277.7692,276.3797,277.1435,39442.0
2022-04-01 09:40:00,301.12,302.18,300.68,302.17,55963.0,277.079,278.0544,276.6742,278.0452,55963.0
2022-04-01 09:45:00,302.21,303.37,302.14,303.1,76790.0,278.082,279.1494,278.0176,278.901,76790.0
2022-04-01 09:50:00,303.12,303.12,301.11,301.4,71038.0,278.9194,278.9194,277.0698,277.3367,71038.0
2022-04-01 09:55:00,301.43,301.5,300.64,301.18,57918.0,277.3643,277.4287,276.6374,277.1343,57918.0
2022-04-01 10:00:00,301.11,301.62,299.7,300.22,57873.0,277.0698,277.5391,275.7724,276.2509,57873.0
2022-04-01 10:05:00,300.13,300.71,299.55,299.67,38008.0,276.1681,276.7018,275.6344,275.7448,38008.0
2022-04-01 10:10:00,299.71,301.43,299.69,301.43,51626.0,275.7816,277.3643,275.7632,277.3643,51626.0
2022-04-01 10:15:00,301.43,301.43,299.73,299.74,30338.0,277.3643,277.3643,275.8,275.8092,30338.0
2022-04-01 10:20:00,299.91,299.99,299.19,299.35,34791.0,275.9657,276.0393,275.3031,275.4504,34791.0
2022-04-01 10:25:00,299.42,299.88,298.9,299.22,43856.0,275.5148,275.938,275.0363,275.3307,43856.0
2022-04-01 10:30:00,299.29,299.8,299.04,299.4,33462.0,275.3952,275.8644,275.1651,275.4964,33462.0
2022-04-01 10:35:00,299.48,300.81,299.39,300.05,54452.0,275.57,276.7938,275.4872,276.0945,54452.0
2022-04-01 10:40:00,300.14,300.62,299.91,300.62,27298.0,276.1773,276.619,275.9657,276.619,27298.0
2022-04-01 10:45:00,300.69,301.71,300.65,301.16,67555.0,276.6834,277.6219,276.6466,277.1159,67555.0
2022-04-01 10:50:00,301.18,301.95,301.1,301.85,32561.0,277.1343,277.8428,277.0606,277.7508,32561.0
2022-04-01 10:55:00,301.85,301.97,301.15,301.86,22333.0,277.7508,277.8612,277.1067,277.76,22333.0
2022-04-01 11:00:00,301.81,301.91,301.05,301.88,33587.0,277.714,277.806,277.0146,277.7784,33587.0
2022-04-01 11:05:00,301.88,302.83,301.84,302.81,40806.0,277.7784,278.6525,277.7416,278.6341,40806.0
2022-04-01 11:10:00,302.77,303.09,301.86,302.16,31611.0,278.5973,278.8918,277.76,278.036,31611.0
2022-04-01 11:15:00,302.13,302.59,301.81,302.59,20188.0,278.0084,278.4317,277.714,278.4317,20188.0
2022-04-01 11:20:00,302.55,302.81,301.94,302.1,44801.0,278.3949,278.6341,277.8336,277.9808,44801.0
2022-04-01 11:25:00,302.07,302.24,301.78,301.88,22188.0,277.9532,278.1096,277.6864,277.7784,22188.0
2022-04-01 11:30:00,301.82,302.07,301.39,301.39,25330.0,277.7232,277.9532,277.3275,277.3275,25330.0
2022-04-01 11:35:00,301.34,301.71,301.23,301.56,17941.0,277.2815,277.6219,277.1803,277.4839,17941.0
2022-04-01 11:40:00,301.48,301.48,301.1,301.19,18666.0,277.4103,277.4103,277.0606,277.1435,18666.0
2022-04-01 11:45:00,301.12,301.57,300.99,301.21,24372.0,277.079,277.4931,276.9594,277.1619,24372.0
2022-04-01 11:50:00,301.19,302.04,301.01,301.77,34951.0,277.1435,277.9256,276.9778,277.6772,34951.0
2022-04-01 11:55:00,301.73,301.84,301.22,301.63,18205.0,277.6403,277.7416,277.1711,277.5483,18205.0
2022-04-01 12:00:00,301.62,301.63,301.1,301.17,26574.0,277.5391,277.5483,277.0606,277.1251,26574.0
2022-04-01 12:05:00,301.13,301.31,300.87,301.17,23381.0,277.0883,277.2539,276.849,277.1251,23381.0
2022-04-01 12:10:00,301.32,301.45,300.95,301.25,42151.0,277.2631,277.3827,276.9226,277.1987,42151.0
2022-04-01 12:15:00,301.26,301.44,300.78,300.85,25305.0,277.2079,277.3735,276.7662,276.8306,25305.0
2022-04-01 12:20:00,300.9,300.97,300.51,300.63,31923.0,276.8766,276.941,276.5178,276.6282,31923.0
2022-04-01 12:25:00,300.62,300.74,300.33,300.6,23977.0,276.619,276.7294,276.3521,276.6006,23977.0
2022-04-01 12:30:00,300.58,300.7,300.22,300.35,40013.0,276.5822,276.6926,276.2509,276.3705,40013.0
2022-04-01 12:35:00,300.3,300.38,300.11,300.3,30339.0,276.3245,276.3981,276.1497,276.3245,30339.0
2022-04-01 12:40:00,300.28,300.81,300.13,300.75,31437.0,276.3061,276.7938,276.1681,276.7386,31437.0
2022-04-01 12:45:00,300.71,301.43,300.56,301.43,34919.0,276.7018,277.3643,276.5638,277.3643,34919.0
2022-04-01 12:50:00,301.44,301.59,300.99,301.55,31093.0,277.3735,277.5115,276.9594,277.4747,31093.0
2022-04-01 12:55:00,301.61,301.96,301.35,301.45,27025.0,277.5299,277.852,277.2907,277.3827,27025.0
2022-04-01 13:00:00,301.48,301.65,301.29,301.31,24081.0,277.4103,277.5667,277.2355,277.2539,24081.0
2022-04-01 13:05:00,301.37,301.51,300.86,300.93,34340.0,277.3091,277.4379,276.8398,276.9042,34340.0
2022-04-01 13:10:00,300.88,301.1,300.64,300.76,23014.0,276.8582,277.0606,276.6374,276.7478,23014.0
2022-04-01 13:15:00,300.73,300.95,300.71,300.82,22258.0,276.7202,276.9226,276.7018,276.803,22258.0
2022-04-01 13:20:00,300.86,301.04,300.57,300.95,33575.0,276.8398,277.0054,276.573,276.9226,33575.0
2022-04-01 13:25:00,300.94,301.1,300.83,300.91,12428.0,276.9134,277.0606,276.8122,276.8858,12428.0
2022-04-01 13:30:00,300.86,301.14,300.85,300.96,14295.0,276.8398,277.0975,276.8306,276.9318,14295.0
2022-04-01 13:35:00,300.94,301.62,300.94,301.55,16391.0,276.9134,277.5391,276.9134,277.4747,16391.0
2022-04-01 13:40:00,301.52,301.99,301.47,301.72,21397.0,277.4471,277.8796,277.4011,277.6311,21397.0
2022-04-01 13:45:00,301.71,301.81,301.49,301.76,16950.0,277.6219,277.714,277.4195,277.668,16950.0
2022-04-01 13:50:00,301.73,301.78,301.37,301.58,22728.0,277.6403,277.6864,277.3091,277.5023,22728.0
2022-04-01 13:55:00,301.56,301.82,301.49,301.66,34421.0,277.4839,277.7232,277.4195,277.5759,34421.0
2022-04-01 14:00:00,301.68,302.32,301.62,302.27,23107.0,277.5943,278.1832,277.5391,278.1372,23107.0
2022-04-01 14:05:00,302.33,302.72,302.05,302.25,34940.0,278.1924,278.5513,277.9348,278.1188,34940.0
2022-04-01 14:10:00,302.29,302.32,302.02,302.32,22178.0,278.1556,278.1832,277.9072,278.1832,22178.0
2022-04-01 14:15:00,302.35,302.61,302.12,302.12,37320.0,278.2108,278.4501,277.9992,277.9992,37320.0
2022-04-01 14:20:00,302.19,302.48,302.08,302.24,23176.0,278.0636,278.3305,277.9624,278.1096,23176.0
2022-04-01 14:25:00,302.23,302.51,302.07,302.51,25823.0,278.1004,278.3581,277.9532,278.3581,25823.0
2022-04-01 14:30:00,302.46,303.26,302.46,303.22,40413.0,278.3121,279.0482,278.3121,279.0114,40413.0
2022-04-01 14:35:00,303.24,303.24,302.47,302.56,26707.0,279.0298,279.0298,278.3213,278.4041,26707.0
2022-04-01 14:40:00,302.58,302.63,302.19,302.49,22831.0,278.4225,278.4685,278.0636,278.3397,22831.0
2022-04-01 14:45:00,302.49,302.74,302.43,302.66,23276.0,278.3397,278.5697,278.2845,278.4961,23276.0
2022-04-01 14:50:00,302.66,303.0,302.53,302.88,42779.0,278.4961,278.809,278.3765,278.6985,42779.0
2022-04-01 14:55:00,302.89,302.92,302.58,302.72,26311.0,278.7077,278.7353,278.4225,278.5513,26311.0
2022-04-01 15:00:00,302.74,303.05,302.67,302.91,42911.0,278.5697,278.855,278.5053,278.7261,42911.0
2022-04-01 15:05:00,302.87,303.11,302.64,302.69,30420.0,278.6893,278.9102,278.4777,278.5237,30420.0
2022-04-01 15:10:00,302.73,302.76,302.01,302.35,49260.0,278.5605,278.5881,277.898,278.2108,49260.0
2022-04-01 15:15:00,302.35,302.7,301.92,301.92,30939.0,278.2108,278.5329,277.8152,277.8152,30939.0
2022-04-01 15:20:00,301.91,302.05,301.45,301.57,36161.0,277.806,277.9348,277.3827,277.4931,36161.0
2022-04-01 15:25:00,301.63,301.86,301.51,301.67,28051.0,277.5483,277.76,277.4379,277.5851,28051.0
2022-04-01 15:30:00,301.68,301.94,301.51,301.67,49634.0,277.5943,277.8336,277.4379,277.5851,49634.0
2022-04-01 15:35:00,301.69,301.71,301.21,301.29,34534.0,277.6035,277.6219,277.1619,277.2355,34534.0
2022-04-01 15:40:00,301.24,301.6,300.94,301.1,49690.0,277.1895,277.5207,276.9134,277.0606,49690.0
2022-04-01 15:45:00,301.06,301.35,300.89,301.24,51254.0,277.0238,277.2907,276.8674,277.1895,51254.0
2022-04-01 15:50:00,301.32,302.29,301.29,302.09,79594.0,277.2631,278.1556,277.2355,277.9716,79594.0
2022-04-01 15:55:00,302.08,302.63,301.81,301.89,209431.0,277.9624,278.4685,277.714,277.7876,209431.0
2022-04-04 09:30:00,301.49,301.95,299.57,300.62,146704.0,277.4195,277.8428,275.6528,276.619,146704.0
2022-04-04 09:35:00,300.57,303.99,300.57,302.62,81109.0,276.573,279.7199,276.573,278.4593,81109.0
2022-04-04 09:40:00,302.69,304.49,302.65,304.02,52971.0,278.5237,280.18,278.4869,279.7475,52971.0
2022-04-04 09:45:00,303.9,303.9,303.06,303.66,38093.0,279.6371,279.6371,278.8642,279.4163,38093.0
2022-04-04 09:50:00,303.71,305.25,303.71,304.53,58174.0,279.4623,280.8793,279.4623,280.2168,58174.0
2022-04-04 09:55:00,304.6,304.99,304.39,304.44,53337.0,280.2812,280.6401,280.088,280.134,53337.0
2022-04-04 10:00:00,304.57,305.61,304.41,305.6,43108.0,280.2536,281.2106,280.1064,281.2014,43108.0
2022-04-04 10:05:00,305.6,305.65,303.63,303.64,27290.0,281.2014,281.2474,279.3887,279.3979,27290.0
2022-04-04 10:10:00,303.65,304.7,303.59,304.17,33382.0,279.4071,280.3732,279.3518,279.8855,33382.0
2022-04-04 10:15:00,304.14,304.26,302.91,303.31,41341.0,279.8579,279.9684,278.7261,279.0942,41341.0
2022-04-04 10:20:00,303.32,303.9,303.23,303.56,19264.0,279.1034,279.6371,279.0206,279.3242,19264.0
2022-04-04 10:25:00,303.61,303.74,302.64,302.96,38251.0,279.3703,279.4899,278.4777,278.7721,38251.0
2022-04-04 10:30:00,302.85,302.86,301.66,301.71,42648.0,278.6709,278.6801,277.5759,277.6219,42648.0
2022-04-04 10:35:00,301.75,302.1,301.67,301.95,48974.0,277.6588,277.9808,277.5851,277.8428,48974.0
2022-04-04 10:40:00,301.89,302.23,301.75,302.11,25606.0,277.7876,278.1004,277.6588,277.99,25606.0
2022-04-04 10:45:00,302.08,303.13,302.08,302.91,22525.0,277.9624,278.9286,277.9624,278.7261,22525.0
2022-04-04 10:50:00,302.94,303.49,302.9,303.17,21594.0,278.7537,279.2598,278.7169,278.9654,21594.0
2022-04-04 10:55:00,303.17,303.46,302.99,303.29,14971.0,278.9654,279.2322,278.7998,279.0758,14971.0
2022-04-04 11:00:00,303.27,303.34,302.8,302.88,32738.0,279.0574,279.1218,278.6249,278.6985,32738.0
2022-04-04 11:05:00,302.83,303.44,302.83,303.27,20958.0,278.6525,279.2138,278.6525,279.0574,20958.0
2022-04-04 11:10:00,303.15,303.6,302.85,303.35,21920.0,278.947,279.361,278.6709,279.131,21920.0
2022-04-04 11:15:00,303.36,303.8,303.18,303.76,18621.0,279.1402,279.5451,278.9746,279.5083,18621.0
2022-04-04 11:20:00,303.72,304.09,303.5,304.02,23967.0,279.4715,279.8119,279.269,279.7475,23967.0
2022-04-04 11:25:00,304.0,304.06,303.59,303.69,15199.0,279.7291,279.7843,279.3518,279.4439,15199.0
2022-04-04 11:30:00,303.78,304.08,303.38,303.38,18606.0,279.5267,279.8027,279.1586,279.1586,18606.0
2022-04-04 11:35:00,303.44,303.58,303.08,303.44,20338.0,279.2138,279.3426,278.8826,279.2138,20338.0
2022-04-04 11:40:00,303.42,303.53,303.11,303.49,17753.0,279.1954,279.2966,278.9102,279.2598,17753.0
2022-04-04 11:45:00,303.44,303.61,303.12,303.29,34234.0,279.2138,279.3703,278.9194,279.0758,34234.0
2022-04-04 11:50:00,303.27,303.54,303.17,303.52,23877.0,279.0574,279.3058,278.9654,279.2874,23877.0
2022-04-04 11:55:00,303.49,303.5,303.14,303.39,33142.0,279.2598,279.269,278.9378,279.1678,33142.0
2022-04-04 12:00:00,303.36,303.67,303.29,303.42,21093.0,279.1402,279.4255,279.0758,279.1954,21093.0
2022-04-04 12:05:00,303.48,303.51,302.98,303.44,34819.0,279.2506,279.2782,278.7905,279.2138,34819.0
2022-04-04 12:10:00,303.44,303.59,303.28,303.59,21583.0,279.2138,279.3518,279.0666,279.3518,21583.0
2022-04-04 12:15:00,303.59,303.6,303.29,303.44,22176.0,279.3518,279.361,279.0758,279.2138,22176.0
2022-04-04 12:20:00,303.46,303.65,303.36,303.58,20374.0,279.2322,279.4071,279.1402,279.3426,20374.0
2022-04-04 12:25:00,303.53,303.86,303.37,303.84,18628.0,279.2966,279.6003,279.1494,279.5819,18628.0
2022-04-04 12:30:00,303.81,303.91,303.47,303.72,28316.0,279.5543,279.6463,279.2414,279.4715,28316.0
2022-04-04 12:35:00,303.76,304.15,303.76,303.99,19147.0,279.5083,279.8671,279.5083,279.7199,19147.0
2022-04-04 12:40:00,303.96,304.37,303.84,304.19,31072.0,279.6923,280.0696,279.5819,279.9039,31072.0
2022-04-04 12:45:00,304.24,304.5,304.12,304.5,13693.0,279.95,280.1892,279.8395,280.1892,13693.0
2022-04-04 12:50:00,304.56,305.3,304.5,304.87,40244.0,280.2444,280.9253,280.1892,280.5297,40244.0
2022-04-04 12:55:00,304.86,304.86,304.11,304.22,23991.0,280.5205,280.5205,279.8303,279.9315,23991.0
2022-04-04 13:00:00,304.22,304.29,303.89,304.19,18559.0,279.9315,279.996,279.6279,279.9039,18559.0
2022-04-04 13:05:00,304.1,304.1,303.72,303.98,14619.0,279.8211,279.8211,279.4715,279.7107,14619.0
2022-04-04 13:10:00,303.96,303.99,303.48,303.63,19118.0,279.6923,279.7199,279.2506,279.3887,19118.0
2022-04-04 13:15:00,303.65,304.0,303.57,303.65,22310.0,279.4071,279.7291,279.3334,279.4071,22310.0
2022-04-04 13:20:00,303.59,303.89,303.58,303.89,12298.0,279.3518,279.6279,279.3426,279.6279,12298.0
2022-04-04 13:25:00,303.83,304.15,303.76,304.05,16667.0,279.5727,279.8671,279.5083,279.7751,16667.0
2022-04-04 13:30:00,304.05,304.57,304.03,304.45,22906.0,279.7751,280.2536,279.7567,280.1432,22906.0
2022-04-04 13:35:00,304.46,304.66,304.26,304.26,20472.0,280.1524,280.3364,279.9684,279.9684,20472.0
2022-04-04 13:40:00,304.33,304.75,304.26,304.72,16021.0,280.0328,280.4192,279.9684,280.3916,16021.0
2022-04-04 13:45:00,304.72,304.72,304.4,304.44,20424.0,280.3916,280.3916,280.0972,280.134,20424.0
2022-04-04 13:50:00,304.48,304.6,304.33,304.33,14023.0,280.1708,280.2812,280.0328,280.0328,14023.0
2022-04-04 13:55:00,304.27,304.61,304.22,304.56,12112.0,279.9776,280.2904,279.9315,280.2444,12112.0
2022-04-04 14:00:00,304.52,304.73,304.46,304.67,16981.0,280.2076,280.4008,280.1524,280.3456,16981.0
2022-04-04 14:05:00,304.67,304.75,304.52,304.55,19331.0,280.3456,280.4192,280.2076,280.2352,19331.0
2022-04-04 14:10:00,304.52,304.7,304.36,304.38,24280.0,280.2076,280.3732,280.0604,280.0788,24280.0
2022-04-04 14:15:00,304.37,304.59,304.34,304.53,20437.0,280.0696,280.272,280.042,280.2168,20437.0
2022-04-04 14:20:00,304.41,304.53,304.29,304.53,16212.0,280.1064,280.2168,279.996,280.2168,16212.0
2022-04-04 14:25:00,304.54,304.76,304.51,304.75,20089.0,280.226,280.4284,280.1984,280.4192,20089.0
2022-04-04 14:30:00,304.75,304.94,304.5,304.9,16975.0,280.4192,280.5941,280.1892,280.5573,16975.0
2022-04-04 14:35:00,304.89,305.0,304.8,304.94,20525.0,280.5481,280.6493,280.4652,280.5941,20525.0
2022-04-04 14:40:00,304.95,305.68,304.88,305.67,39612.0,280.6033,281.275,280.5389,281.2658,39612.0
2022-04-04 14:45:00,305.68,305.84,305.6,305.67,25861.0,281.275,281.4222,281.2014,281.2658,25861.0
2022-04-04 14:50:00,305.67,306.09,305.63,306.06,33156.0,281.2658,281.6523,281.229,281.6246,33156.0
2022-04-04 14:55:00,306.06,306.15,305.98,306.05,26273.0,281.6246,281.7075,281.551,281.6154,26273.0
2022-04-04 15:00:00,306.02,306.42,305.91,306.38,23446.0,281.5878,281.9559,281.4866,281.9191,23446.0
2022-04-04 15:05:00,306.38,306.48,306.07,306.16,21798.0,281.9191,282.0111,281.6338,281.7167,21798.0
2022-04-04 15:10:00,306.18,306.21,305.71,305.71,26856.0,281.7351,281.7627,281.3026,281.3026,26856.0
2022-04-04 15:15:00,305.73,305.97,305.68,305.88,24278.0,281.321,281.5418,281.275,281.459,24278.0
2022-04-04 15:20:00,305.94,306.08,305.82,305.85,32529.0,281.5142,281.6431,281.4038,281.4314,32529.0
2022-04-04 15:25:00,305.86,305.97,305.59,305.62,19826.0,281.4406,281.5418,281.1922,281.2198,19826.0
2022-04-04 15:30:00,305.61,305.97,305.58,305.78,18902.0,281.2106,281.5418,281.183,281.367,18902.0
2022-04-04 15:35:00,305.7,305.93,305.68,305.87,17773.0,281.2934,281.505,281.275,281.4498,17773.0
2022-04-04 15:40:00,305.91,305.93,305.5,305.55,26012.0,281.4866,281.505,281.1094,281.1554,26012.0
2022-04-04 15:45:00,305.5,305.66,305.36,305.53,64940.0,281.1094,281.2566,280.9805,281.137,64940.0
2022-04-04 15:50:00,305.53,305.83,305.42,305.57,63029.0,281.137,281.413,281.0357,281.1738,63029.0
2022-04-04 15:55:00,305.57,305.84,305.05,305.59,117213.0,281.1738,281.4222,280.6953,281.1922,117213.0
2022-04-05 09:30:00,306.26,307.26,305.94,306.66,132252.0,281.8087,282.7288,281.5142,282.1767,132252.0
2022-04-05 09:35:00,306.69,308.24,306.5,308.05,36111.0,282.2043,283.6306,282.0295,283.4558,36111.0
2022-04-05 09:40:00,308.09,309.1,307.44,307.71,68129.0,283.4926,284.4219,282.8945,283.1429,68129.0
2022-04-05 09:45:00,307.71,308.15,305.31,305.75,48511.0,283.1429,283.5478,280.9345,281.3394,48511.0
2022-04-05 09:50:00,305.8,306.78,305.73,306.73,34276.0,281.3854,282.2872,281.321,282.2412,34276.0
2022-04-05 09:55:00,306.74,307.0,306.05,306.69,27433.0,282.2504,282.4896,281.6154,282.2043,27433.0
2022-04-05 10:00:00,306.75,308.02,306.44,307.5,43657.0,282.2596,283.4282,281.9743,282.9497,43657.0
2022-04-05 10:05:00,307.54,307.61,305.25,305.44,56347.0,282.9865,283.0509,280.8793,281.0541,56347.0
2022-04-05 10:10:00,305.4,305.49,303.97,304.33,45546.0,281.0173,281.1002,279.7015,280.0328,45546.0
2022-04-05 10:15:00,304.32,304.33,302.7,302.9,57594.0,280.0236,280.0328,278.5329,278.7169,57594.0
2022-04-05 10:20:00,302.84,303.12,302.21,302.5,60822.0,278.6617,278.9194,278.082,278.3489,60822.0
2022-04-05 10:25:00,302.5,304.33,302.5,303.86,39437.0,278.3489,280.0328,278.3489,279.6003,39437.0
2022-04-05 10:30:00,303.85,304.95,303.79,304.88,51620.0,279.5911,280.6033,279.5359,280.5389,51620.0
2022-04-05 10:35:00,305.0,305.29,304.3,304.8,31050.0,280.6493,280.9161,280.0052,280.4652,31050.0
2022-04-05 10:40:00,304.81,305.51,304.71,305.51,31863.0,280.4744,281.1186,280.3824,281.1186,31863.0
2022-04-05 10:45:00,305.54,306.25,305.4,306.2,42145.0,281.1462,281.7995,281.0173,281.7535,42145.0
2022-04-05 10:50:00,306.15,306.87,306.09,306.53,37928.0,281.7075,282.37,281.6523,282.0571,37928.0
2022-04-05 10:55:00,306.58,306.65,306.19,306.3,27703.0,282.1031,282.1675,281.7443,281.8455,27703.0
2022-04-05 11:00:00,306.3,306.99,306.21,306.86,31021.0,281.8455,282.4804,281.7627,282.3608,31021.0
2022-04-05 11:05:00,306.93,307.37,306.51,306.51,33565.0,282.4252,282.8301,282.0387,282.0387,33565.0
2022-04-05 11:10:00,306.47,306.55,305.82,306.34,30831.0,282.0019,282.0755,281.4038,281.8823,30831.0
2022-04-05 11:15:00,306.3,306.47,305.68,305.82,33432.0,281.8455,282.0019,281.275,281.4038,33432.0
2022-04-05 11:20:00,305.83,306.1,305.66,305.69,27864.0,281.413,281.6615,281.2566,281.2842,27864.0
2022-04-05 11:25:00,305.72,306.0,305.21,305.4,33009.0,281.3118,281.5694,280.8425,281.0173,33009.0
2022-04-05 11:30:00,305.47,305.96,305.27,305.95,23788.0,281.0818,281.5326,280.8977,281.5234,23788.0
2022-04-05 11:35:00,305.94,306.01,304.87,305.02,21873.0,281.5142,281.5786,280.5297,280.6677,21873.0
2022-04-05 11:40:00,304.97,305.46,304.65,305.36,26137.0,280.6217,281.0726,280.3272,280.9805,26137.0
2022-04-05 11:45:00,305.33,305.51,305.0,305.51,14628.0,280.9529,281.1186,280.6493,281.1186,14628.0
2022-04-05 11:50:00,305.51,305.97,305.39,305.76,14307.0,281.1186,281.5418,281.0081,281.3486,14307.0
2022-04-05 11:55:00,305.84,305.99,305.66,305.99,14385.0,281.4222,281.5602,281.2566,281.5602,14385.0
2022-04-05 12:00:00,305.92,306.05,305.74,305.96,14088.0,281.4958,281.6154,281.3302,281.5326,14088.0
2022-04-05 12:05:00,305.99,306.48,305.99,306.38,16588.0,281.5602,282.0111,281.5602,281.9191,16588.0
2022-04-05 12:10:00,306.29,306.29,305.57,305.91,21800.0,281.8363,281.8363,281.1738,281.4866,21800.0
2022-04-05 12:15:00,305.86,305.94,305.05,305.22,56319.0,281.4406,281.5142,280.6953,280.8517,56319.0
2022-04-05 12:20:00,305.24,305.61,305.24,305.61,19186.0,280.8701,281.2106,280.8701,281.2106,19186.0
2022-04-05 12:25:00,305.58,305.97,305.46,305.84,21686.0,281.183,281.5418,281.0726,281.4222,21686.0
2022-04-05 12:30:00,305.78,306.19,305.64,306.1,17139.0,281.367,281.7443,281.2382,281.6615,17139.0
2022-04-05 12:35:00,306.04,306.28,305.8,306.15,13416.0,281.6062,281.8271,281.3854,281.7075,13416.0
2022-04-05 12:40:00,306.14,306.28,305.86,306.04,15301.0,281.6983,281.8271,281.4406,281.6062,15301.0
2022-04-05 12:45:00,306.12,306.25,305.92,306.13,16421.0,281.6799,281.7995,281.4958,281.6891,16421.0
2022-04-05 12:50:00,306.13,306.78,306.06,306.61,30836.0,281.6891,282.2872,281.6246,282.1307,30836.0
2022-04-05 12:55:00,306.67,306.75,306.4,306.65,11311.0,282.1859,282.2596,281.9375,282.1675,11311.0
2022-04-05 13:00:00,306.69,306.81,306.37,306.59,16680.0,282.2043,282.3148,281.9099,282.1123,16680.0
2022-04-05 13:05:00,306.53,307.2,306.45,307.11,18502.0,282.0571,282.6736,281.9835,282.5908,18502.0
2022-04-05 13:10:00,307.12,307.28,306.92,307.28,14110.0,282.6,282.7472,282.416,282.7472,14110.0
2022-04-05 13:15:00,307.24,307.92,307.18,307.75,34497.0,282.7104,283.3361,282.6552,283.1797,34497.0
2022-04-05 13:20:00,307.76,307.94,307.56,307.57,17936.0,283.1889,283.3546,283.0049,283.0141,17936.0
2022-04-05 13:25:00,307.56,307.63,307.11,307.18,20694.0,283.0049,283.0693,282.5908,282.6552,20694.0
2022-04-05 13:30:00,307.11,307.2,306.95,306.98,17483.0,282.5908,282.6736,282.4436,282.4712,17483.0
2022-04-05 13:35:00,306.94,307.05,306.85,306.9,8978.0,282.4344,282.5356,282.3516,282.3976,8978.0
2022-04-05 13:40:00,306.88,306.89,306.26,306.26,30208.0,282.3792,282.3884,281.8087,281.8087,30208.0
2022-04-05 13:45:00,306.26,306.45,306.16,306.33,16013.0,281.8087,281.9835,281.7167,281.8731,16013.0
2022-04-05 13:50:00,306.31,306.31,305.83,306.1,24352.0,281.8547,281.8547,281.413,281.6615,24352.0
2022-04-05 13:55:00,306.12,306.42,306.09,306.36,13708.0,281.6799,281.9559,281.6523,281.9007,13708.0
2022-04-05 14:00:00,306.37,306.38,305.9,305.9,13774.0,281.9099,281.9191,281.4774,281.4774,13774.0
2022-04-05 14:05:00,305.9,306.0,305.53,305.88,23887.0,281.4774,281.5694,281.137,281.459,23887.0
2022-04-05 14:10:00,305.93,306.16,305.89,305.99,11742.0,281.505,281.7167,281.4682,281.5602,11742.0
2022-04-05 14:15:00,305.98,306.45,305.89,306.45,12058.0,281.551,281.9835,281.4682,281.9835,12058.0
2022-04-05 14:20:00,306.45,306.84,306.25,306.42,22021.0,281.9835,282.3424,281.7995,281.9559,22021.0
2022-04-05 14:25:00,306.47,306.57,306.09,306.17,14609.0,282.0019,282.0939,281.6523,281.7259,14609.0
2022-04-05 14:30:00,306.18,306.22,305.93,305.93,11644.0,281.7351,281.7719,281.505,281.505,11644.0
2022-04-05 14:35:00,306.03,306.34,306.02,306.17,17037.0,281.597,281.8823,281.5878,281.7259,17037.0
2022-04-05 14:40:00,306.19,306.49,306.05,306.46,15728.0,281.7443,282.0203,281.6154,281.9927,15728.0
2022-04-05 14:45:00,306.42,306.43,306.09,306.12,14215.0,281.9559,281.9651,281.6523,281.6799,14215.0
2022-04-05 14:50:00,306.13,306.34,305.99,306.11,19527.0,281.6891,281.8823,281.5602,281.6707,19527.0
2022-04-05 14:55:00,306.2,306.47,305.94,305.99,13417.0,281.7535,282.0019,281.5142,281.5602,13417.0
2022-04-05 15:00:00,306.08,306.1,305.58,305.61,13904.0,281.6431,281.6615,281.183,281.2106,13904.0
2022-04-05 15:05:00,305.63,305.63,305.25,305.49,20310.0,281.229,281.229,280.8793,281.1002,20310.0
2022-04-05 15:10:00,305.49,305.56,305.02,305.13,27048.0,281.1002,281.1646,280.6677,280.7689,27048.0
2022-04-05 15:15:00,305.15,305.34,305.08,305.11,24510.0,280.7873,280.9621,280.7229,280.7505,24510.0
2022-04-05 15:20:00,305.04,305.4,304.89,305.4,23004.0,280.6861,281.0173,280.5481,281.0173,23004.0
2022-04-05 15:25:00,305.38,305.41,304.85,304.89,23324.0,280.9989,281.0265,280.5113,280.5481,23324.0
2022-04-05 15:30:00,304.91,304.92,304.42,304.54,21452.0,280.5665,280.5757,280.1156,280.226,21452.0
2022-04-05 15:35:00,304.51,304.68,304.36,304.5,17933.0,280.1984,280.3548,280.0604,280.1892,17933.0
2022-04-05 15:40:00,304.51,304.65,304.29,304.53,22386.0,280.1984,280.3272,279.996,280.2168,22386.0
2022-04-05 15:45:00,304.6,304.6,303.84,303.84,34903.0,280.2812,280.2812,279.5819,279.5819,34903.0
2022-04-05 15:50:00,303.91,304.8,303.74,304.55,38951.0,279.6463,280.4652,279.4899,280.2352,38951.0
2022-04-05 15:55:00,304.61,304.97,304.51,304.97,108711.0,280.2904,280.6217,280.1984,280.6217,108711.0
2022-04-06 09:30:00,298.09,300.01,297.25,299.0,248920.0,274.291,276.0577,273.518,275.1283,248920.0
2022-04-06 09:35:00,299.11,299.79,298.36,299.7,53964.0,275.2295,275.8552,274.5394,275.7724,53964.0
2022-04-06 09:40:00,299.71,300.59,299.58,300.37,66441.0,275.7816,276.5914,275.662,276.3889,66441.0
2022-04-06 09:45:00,300.35,300.66,299.2,300.08,51358.0,276.3705,276.6558,275.3123,276.1221,51358.0
2022-04-06 09:50:00,300.0,300.0,298.99,299.52,43003.0,276.0485,276.0485,275.1191,275.6068,43003.0
2022-04-06 09:55:00,299.53,299.54,298.65,298.79,33111.0,275.616,275.6252,274.8062,274.9351,33111.0
2022-04-06 10:00:00,298.83,299.07,297.44,297.44,55755.0,274.9719,275.1927,273.6929,273.6929,55755.0
2022-04-06 10:05:00,297.4,297.4,296.2,296.68,87384.0,273.656,273.656,272.5519,272.9935,87384.0
2022-04-06 10:10:00,296.67,296.84,295.91,296.79,74588.0,272.9843,273.1408,272.285,273.0947,74588.0
2022-04-06 10:15:00,296.78,298.89,296.76,298.65,73050.0,273.0855,275.0271,273.0671,274.8062,73050.0
2022-04-06 10:20:00,298.7,298.96,297.65,297.65,25093.0,274.8523,275.0915,273.8861,273.8861,25093.0
2022-04-06 10:25:00,297.74,298.07,297.46,297.47,37390.0,273.9689,274.2726,273.7113,273.7205,37390.0
2022-04-06 10:30:00,297.55,297.9,297.06,297.4,34425.0,273.7941,274.1161,273.3432,273.656,34425.0
2022-04-06 10:35:00,297.41,297.73,297.33,297.36,36065.0,273.6652,273.9597,273.5916,273.6192,36065.0
2022-04-06 10:40:00,297.3,297.42,296.93,297.13,35620.0,273.564,273.6745,273.2236,273.4076,35620.0
2022-04-06 10:45:00,297.1,297.28,296.91,296.95,30549.0,273.38,273.5456,273.2052,273.242,30549.0
2022-04-06 10:50:00,296.9,296.97,296.13,296.13,49365.0,273.196,273.2604,272.4874,272.4874,49365.0
2022-04-06 10:55:00,296.14,296.5,295.59,295.75,45425.0,272.4966,272.8279,271.9906,272.1378,45425.0
2022-04-06 11:00:00,295.71,297.0,295.6,296.73,36161.0,272.101,273.288,271.9998,273.0395,36161.0
2022-04-06 11:05:00,296.71,296.81,296.3,296.46,23854.0,273.0211,273.1132,272.6439,272.7911,23854.0
2022-04-06 11:10:00,296.48,297.25,296.41,297.11,37026.0,272.8095,273.518,272.7451,273.3892,37026.0
2022-04-06 11:15:00,297.15,297.31,296.69,296.75,27043.0,273.426,273.5732,273.0027,273.0579,27043.0
2022-04-06 11:20:00,296.73,297.0,296.62,296.8,24928.0,273.0395,273.288,272.9383,273.104,24928.0
2022-04-06 11:25:00,296.85,296.9,296.25,296.31,23397.0,273.15,273.196,272.5979,272.6531,23397.0
2022-04-06 11:30:00,296.33,296.5,295.87,295.87,38713.0,272.6715,272.8279,272.2482,272.2482,38713.0
2022-04-06 11:35:00,295.85,296.01,295.01,295.43,48484.0,272.2298,272.377,271.4569,271.8433,48484.0
2022-04-06 11:40:00,295.39,295.98,295.3,295.82,34915.0,271.8065,272.3494,271.7237,272.2022,34915.0
2022-04-06 11:45:00,295.85,296.28,295.48,296.0,49438.0,272.2298,272.6255,271.8893,272.3678,49438.0
2022-04-06 11:50:00,296.01,296.6,295.96,295.99,30931.0,272.377,272.9199,272.331,272.3586,30931.0
2022-04-06 11:55:00,295.98,296.13,295.39,295.74,60043.0,272.3494,272.4874,271.8065,272.1286,60043.0
2022-04-06 12:00:00,295.78,295.88,295.5,295.78,32740.0,272.1654,272.2574,271.9077,272.1654,32740.0
2022-04-06 12:05:00,295.78,295.78,295.14,295.17,32335.0,272.1654,272.1654,271.5765,271.6041,32335.0
2022-04-06 12:10:00,295.2,295.58,294.99,295.36,64777.0,271.6317,271.9814,271.4385,271.7789,64777.0
2022-04-06 12:15:00,295.35,295.97,295.35,295.91,23289.0,271.7697,272.3402,271.7697,272.285,23289.0
2022-04-06 12:20:00,295.9,295.92,295.52,295.79,28731.0,272.2758,272.2942,271.9261,272.1746,28731.0
2022-04-06 12:25:00,295.81,296.24,295.78,296.04,27008.0,272.193,272.5887,272.1654,272.4046,27008.0
2022-04-06 12:30:00,296.13,296.39,295.78,295.86,20641.0,272.4874,272.7267,272.1654,272.239,20641.0
2022-04-06 12:35:00,295.78,295.9,295.61,295.75,21026.0,272.1654,272.2758,272.009,272.1378,21026.0
2022-04-06 12:40:00,295.74,296.07,295.69,295.81,13976.0,272.1286,272.4322,272.0826,272.193,13976.0
2022-04-06 12:45:00,295.83,295.99,295.57,295.96,30398.0,272.2114,272.3586,271.9722,272.331,30398.0
2022-04-06 12:50:00,295.91,295.94,295.63,295.79,24569.0,272.285,272.3126,272.0274,272.1746,24569.0
2022-04-06 12:55:00,295.76,296.23,295.6,296.23,24072.0,272.147,272.5795,271.9998,272.5795,24072.0
2022-04-06 13:00:00,296.18,296.46,296.12,296.39,16496.0,272.5335,272.7911,272.4782,272.7267,16496.0
2022-04-06 13:05:00,296.44,296.57,296.27,296.36,20860.0,272.7727,272.8923,272.6163,272.6991,20860.0
2022-04-06 13:10:00,296.42,296.86,296.41,296.81,21071.0,272.7543,273.1592,272.7451,273.1132,21071.0
2022-04-06 13:15:00,296.82,297.25,296.8,297.1,37306.0,273.1224,273.518,273.104,273.38,37306.0
2022-04-06 13:20:00,297.07,297.13,296.86,297.1,22271.0,273.3524,273.4076,273.1592,273.38,22271.0
2022-04-06 13:25:00,297.08,297.48,296.76,297.41,20398.0,273.3616,273.7297,273.0671,273.6652,20398.0
2022-04-06 13:30:00,297.33,297.92,297.25,297.89,29766.0,273.5916,274.1345,273.518,274.1069,29766.0
2022-04-06 13:35:00,297.97,298.2,297.67,298.04,32586.0,274.1805,274.3922,273.9045,274.245,32586.0
2022-04-06 13:40:00,298.05,298.7,297.99,298.53,33432.0,274.2542,274.8523,274.1989,274.6958,33432.0
2022-04-06 13:45:00,298.46,298.53,297.77,298.13,41853.0,274.6314,274.6958,273.9965,274.3278,41853.0
2022-04-06 13:50:00,298.16,298.64,298.02,298.41,29788.0,274.3554,274.797,274.2265,274.5854,29788.0
2022-04-06 13:55:00,298.41,298.41,297.71,297.78,19454.0,274.5854,274.5854,273.9413,274.0057,19454.0
2022-04-06 14:00:00,297.84,299.49,297.3,298.15,62877.0,274.0609,275.5792,273.564,274.3462,62877.0
2022-04-06 14:05:00,298.15,298.23,296.75,296.91,47888.0,274.3462,274.4198,273.0579,273.2052,47888.0
2022-04-06 14:10:00,296.88,297.1,296.32,296.32,27651.0,273.1776,273.38,272.6623,272.6623,27651.0
2022-04-06 14:15:00,296.37,296.42,295.92,296.42,32549.0,272.7083,272.7543,272.2942,272.7543,32549.0
2022-04-06 14:20:00,296.44,297.28,296.41,296.9,37626.0,272.7727,273.5456,272.7451,273.196,37626.0
2022-04-06 14:25:00,297.0,297.32,296.58,296.67,27343.0,273.288,273.5824,272.9015,272.9843,27343.0
2022-04-06 14:30:00,296.79,298.21,296.55,297.84,32312.0,273.0947,274.4014,272.8739,274.0609,32312.0
2022-04-06 14:35:00,297.96,298.13,296.88,297.08,39995.0,274.1713,274.3278,273.1776,273.3616,39995.0
2022-04-06 14:40:00,297.03,297.47,296.83,297.17,54494.0,273.3156,273.7205,273.1316,273.4444,54494.0
2022-04-06 14:45:00,297.21,297.32,296.89,297.02,38490.0,273.4812,273.5824,273.1868,273.3064,38490.0
2022-04-06 14:50:00,297.01,298.36,297.0,298.2,44287.0,273.2972,274.5394,273.288,274.3922,44287.0
2022-04-06 14:55:00,298.28,298.57,298.0,298.07,56875.0,274.4658,274.7326,274.2081,274.2726,56875.0
2022-04-06 15:00:00,298.09,299.15,298.09,298.84,77994.0,274.291,275.2663,274.291,274.9811,77994.0
2022-04-06 15:05:00,298.8,298.84,298.15,298.75,48600.0,274.9443,274.9811,274.3462,274.8983,48600.0
2022-04-06 15:10:00,298.85,299.19,298.19,298.5,39519.0,274.9903,275.3031,274.383,274.6682,39519.0
2022-04-06 15:15:00,298.51,298.81,297.92,298.02,49407.0,274.6774,274.9535,274.1345,274.2265,49407.0
2022-04-06 15:20:00,298.02,298.15,297.72,297.92,45595.0,274.2265,274.3462,273.9505,274.1345,45595.0
2022-04-06 15:25:00,297.91,298.08,297.41,297.45,33856.0,274.1253,274.2818,273.6652,273.7021,33856.0
2022-04-06 15:30:00,297.36,297.7,296.93,297.05,49705.0,273.6192,273.9321,273.2236,273.334,49705.0
2022-04-06 15:35:00,297.05,298.03,296.95,297.94,38469.0,273.334,274.2357,273.242,274.1529,38469.0
2022-04-06 15:40:00,297.87,298.55,297.8,298.35,77567.0,274.0885,274.7142,274.0241,274.5302,77567.0
2022-04-06 15:45:00,298.25,299.28,298.21,299.07,43791.0,274.4382,275.386,274.4014,275.1927,43791.0
2022-04-06 15:50:00,299.12,299.44,298.61,298.66,55526.0,275.2387,275.5332,274.7694,274.8155,55526.0
2022-04-06 15:55:00,298.68,298.92,298.05,298.53,138933.0,274.8339,275.0547,274.2542,274.6958,138933.0
2022-04-07 09:30:00,296.79,298.54,296.5,298.48,111502.0,273.0947,274.705,272.8279,274.6498,111502.0
2022-04-07 09:35:00,298.47,299.47,297.79,299.34,57086.0,274.6406,275.5608,274.0149,275.4412,57086.0
2022-04-07 09:40:00,299.31,299.49,297.24,297.33,31137.0,275.4136,275.5792,273.5088,273.5916,31137.0
2022-04-07 09:45:00,297.17,297.49,296.3,296.61,28780.0,273.4444,273.7389,272.6439,272.9291,28780.0
2022-04-07 09:50:00,296.75,297.26,296.41,297.16,33580.0,273.0579,273.5272,272.7451,273.4352,33580.0
2022-04-07 09:55:00,297.3,297.67,296.93,297.26,27841.0,273.564,273.9045,273.2236,273.5272,27841.0
2022-04-07 10:00:00,297.24,297.24,295.89,295.89,37282.0,273.5088,273.5088,272.2666,272.2666,37282.0
2022-04-07 10:05:00,295.88,296.3,295.3,295.53,45465.0,272.2574,272.6439,271.7237,271.9353,45465.0
2022-04-07 10:10:00,295.46,295.67,294.99,295.67,58507.0,271.8709,272.0642,271.4385,272.0642,58507.0
2022-04-07 10:15:00,295.69,295.95,295.14,295.33,59771.0,272.0826,272.3218,271.5765,271.7513,59771.0
2022-04-07 10:20:00,295.27,295.37,294.32,294.46,43518.0,271.6961,271.7881,270.822,270.9508,43518.0
2022-04-07 10:25:00,294.49,295.19,294.45,294.84,53132.0,270.9784,271.6225,270.9416,271.3004,53132.0
2022-04-07 10:30:00,294.84,295.28,294.67,294.67,29834.0,271.3004,271.7053,271.144,271.144,29834.0
2022-04-07 10:35:00,294.73,294.77,294.19,294.43,49307.0,271.1992,271.236,270.7023,270.9232,49307.0
2022-04-07 10:40:00,294.43,294.46,293.59,294.38,38329.0,270.9232,270.9508,270.1502,270.8772,38329.0
2022-04-07 10:45:00,294.5,295.5,294.31,295.5,31584.0,270.9876,271.9077,270.8127,271.9077,31584.0
2022-04-07 10:50:00,295.72,296.49,295.71,296.49,30163.0,272.1102,272.8187,272.101,272.8187,30163.0
2022-04-07 10:55:00,296.42,297.3,296.37,296.55,38688.0,272.7543,273.564,272.7083,272.8739,38688.0
2022-04-07 11:00:00,296.54,297.68,296.32,296.78,33466.0,272.8647,273.9137,272.6623,273.0855,33466.0
2022-04-07 11:05:00,296.78,296.94,296.46,296.48,19326.0,273.0855,273.2328,272.7911,272.8095,19326.0
2022-04-07 11:10:00,296.43,296.47,295.51,295.74,16637.0,272.7635,272.8003,271.9169,272.1286,16637.0
2022-04-07 11:15:00,295.82,296.25,295.67,296.22,21212.0,272.2022,272.5979,272.0642,272.5703,21212.0
2022-04-07 11:20:00,296.15,296.57,296.06,296.27,12788.0,272.5058,272.8923,272.423,272.6163,12788.0
2022-04-07 11:25:00,296.34,296.7,295.78,295.95,41839.0,272.6807,273.0119,272.1654,272.3218,41839.0
2022-04-07 11:30:00,296.0,297.38,295.93,297.38,32813.0,272.3678,273.6376,272.3034,273.6376,32813.0
2022-04-07 11:35:00,297.4,297.5,296.93,297.22,21808.0,273.656,273.7481,273.2236,273.4904,21808.0
2022-04-07 11:40:00,297.25,297.36,296.92,297.01,18127.0,273.518,273.6192,273.2144,273.2972,18127.0
2022-04-07 11:45:00,296.99,297.3,296.97,296.98,14551.0,273.2788,273.564,273.2604,273.2696,14551.0
2022-04-07 11:50:00,296.92,297.45,296.86,297.29,20181.0,273.2144,273.7021,273.1592,273.5548,20181.0
2022-04-07 11:55:00,297.3,297.79,297.29,297.61,17017.0,273.564,274.0149,273.5548,273.8493,17017.0
2022-04-07 12:00:00,297.6,297.93,297.59,297.74,26442.0,273.8401,274.1437,273.8309,273.9689,26442.0
2022-04-07 12:05:00,297.79,298.1,297.53,297.97,34289.0,274.0149,274.3002,273.7757,274.1805,34289.0
2022-04-07 12:10:00,298.04,298.78,298.03,298.67,44647.0,274.245,274.9259,274.2357,274.8247,44647.0
2022-04-07 12:15:00,298.65,299.15,298.43,299.12,29535.0,274.8062,275.2663,274.6038,275.2387,29535.0
2022-04-07 12:20:00,299.13,299.33,298.75,299.16,42991.0,275.2479,275.432,274.8983,275.2755,42991.0
2022-04-07 12:25:00,299.16,299.49,298.81,299.45,19152.0,275.2755,275.5792,274.9535,275.5424,19152.0
2022-04-07 12:30:00,299.46,299.46,299.07,299.11,28380.0,275.5516,275.5516,275.1927,275.2295,28380.0
2022-04-07 12:35:00,299.11,299.14,298.85,298.96,20037.0,275.2295,275.2571,274.9903,275.0915,20037.0
2022-04-07 12:40:00,298.93,298.97,298.72,298.8,19744.0,275.0639,275.1007,274.8707,274.9443,19744.0
2022-04-07 12:45:00,298.81,299.05,298.64,298.71,30133.0,274.9535,275.1743,274.797,274.8615,30133.0
2022-04-07 12:50:00,298.68,299.63,298.68,299.56,23688.0,274.8339,275.708,274.8339,275.6436,23688.0
2022-04-07 12:55:00,299.56,299.97,299.55,299.84,32945.0,275.6436,276.0209,275.6344,275.9012,32945.0
2022-04-07 13:00:00,299.78,300.45,299.75,300.28,39576.0,275.846,276.4625,275.8184,276.3061,39576.0
2022-04-07 13:05:00,300.25,300.61,300.12,300.51,21057.0,276.2785,276.6098,276.1589,276.5178,21057.0
2022-04-07 13:10:00,300.47,301.8,300.41,301.66,45783.0,276.4809,277.7048,276.4257,277.5759,45783.0
2022-04-07 13:15:00,301.63,301.79,301.09,301.3,34113.0,277.5483,277.6956,277.0514,277.2447,34113.0
2022-04-07 13:20:00,301.33,301.77,301.22,301.22,32753.0,277.2723,277.6772,277.1711,277.1711,32753.0
2022-04-07 13:25:00,301.15,301.36,300.92,300.96,21331.0,277.1067,277.2999,276.895,276.9318,21331.0
2022-04-07 13:30:00,300.93,301.17,300.68,300.68,24893.0,276.9042,277.1251,276.6742,276.6742,24893.0
2022-04-07 13:35:00,300.68,301.01,300.56,300.74,18882.0,276.6742,276.9778,276.5638,276.7294,18882.0
2022-04-07 13:40:00,300.7,300.93,300.4,300.4,20170.0,276.6926,276.9042,276.4165,276.4165,20170.0
2022-04-07 13:45:00,300.38,300.83,300.28,300.71,33187.0,276.3981,276.8122,276.3061,276.7018,33187.0
2022-04-07 13:50:00,300.66,300.96,300.59,300.86,22993.0,276.6558,276.9318,276.5914,276.8398,22993.0
2022-04-07 13:55:00,300.88,302.49,300.82,302.39,39116.0,276.8582,278.3397,276.803,278.2477,39116.0
2022-04-07 14:00:00,302.38,302.55,301.43,301.55,50428.0,278.2385,278.3949,277.3643,277.4747,50428.0
2022-04-07 14:05:00,301.49,301.79,301.12,301.74,19869.0,277.4195,277.6956,277.079,277.6495,19869.0
2022-04-07 14:10:00,301.75,301.75,301.26,301.34,19029.0,277.6588,277.6588,277.2079,277.2815,19029.0
2022-04-07 14:15:00,301.37,301.37,300.87,301.1,35989.0,277.3091,277.3091,276.849,277.0606,35989.0
2022-04-07 14:20:00,301.1,301.94,301.02,301.86,33558.0,277.0606,277.8336,276.987,277.76,33558.0
2022-04-07 14:25:00,301.84,302.5,301.81,301.9,51962.0,277.7416,278.3489,277.714,277.7968,51962.0
2022-04-07 14:30:00,301.84,302.29,301.84,301.99,32475.0,277.7416,278.1556,277.7416,277.8796,32475.0
2022-04-07 14:35:00,301.97,302.16,301.89,301.96,24560.0,277.8612,278.036,277.7876,277.852,24560.0
2022-04-07 14:40:00,301.94,301.94,301.24,301.43,33782.0,277.8336,277.8336,277.1895,277.3643,33782.0
2022-04-07 14:45:00,301.44,302.05,301.26,301.76,35596.0,277.3735,277.9348,277.2079,277.668,35596.0
2022-04-07 14:50:00,301.69,302.61,301.69,302.45,27456.0,277.6035,278.4501,277.6035,278.3029,27456.0
2022-04-07 14:55:00,302.51,302.87,302.33,302.7,32834.0,278.3581,278.6893,278.1924,278.5329,32834.0
2022-04-07 15:00:00,302.58,303.22,302.53,303.1,33200.0,278.4225,279.0114,278.3765,278.901,33200.0
2022-04-07 15:05:00,303.06,303.53,302.92,303.45,24007.0,278.8642,279.2966,278.7353,279.223,24007.0
2022-04-07 15:10:00,303.45,303.79,303.39,303.48,29745.0,279.223,279.5359,279.1678,279.2506,29745.0
2022-04-07 15:15:00,303.45,303.93,303.24,303.74,42251.0,279.223,279.6647,279.0298,279.4899,42251.0
2022-04-07 15:20:00,303.73,303.97,303.49,303.78,45178.0,279.4807,279.7015,279.2598,279.5267,45178.0
2022-04-07 15:25:00,303.8,304.49,303.77,304.13,60468.0,279.5451,280.18,279.5175,279.8487,60468.0
2022-04-07 15:30:00,304.18,304.57,303.95,304.34,63630.0,279.8947,280.2536,279.6831,280.042,63630.0
2022-04-07 15:35:00,304.3,304.31,303.8,303.92,29846.0,280.0052,280.0144,279.5451,279.6555,29846.0
2022-04-07 15:40:00,303.96,304.53,303.87,304.49,46505.0,279.6923,280.2168,279.6095,280.18,46505.0
2022-04-07 15:45:00,304.52,304.59,303.84,303.87,70272.0,280.2076,280.272,279.5819,279.6095,70272.0
2022-04-07 15:50:00,303.86,303.92,303.08,303.2,72921.0,279.6003,279.6555,278.8826,278.993,72921.0
2022-04-07 15:55:00,303.19,303.2,302.5,302.85,171072.0,278.9838,278.993,278.3489,278.6709,171072.0
2022-04-08 09:30:00,301.46,304.2,301.28,304.19,105207.0,277.3919,279.9131,277.2263,279.9039,105207.0
2022-04-08 09:35:00,304.07,304.19,302.69,302.88,33033.0,279.7935,279.9039,278.5237,278.6985,33033.0
2022-04-08 09:40:00,302.88,303.3,302.32,302.37,29901.0,278.6985,279.085,278.1832,278.2293,29901.0
2022-04-08 09:45:00,302.43,303.5,302.4,303.19,19484.0,278.2845,279.269,278.2569,278.9838,19484.0
2022-04-08 09:50:00,303.15,303.83,302.48,302.95,28370.0,278.947,279.5727,278.3305,278.7629,28370.0
2022-04-08 09:55:00,302.95,304.69,302.95,304.41,33906.0,278.7629,280.364,278.7629,280.1064,33906.0
2022-04-08 10:00:00,304.41,304.8,303.82,304.48,41869.0,280.1064,280.4652,279.5635,280.1708,41869.0
2022-04-08 10:05:00,304.39,306.64,304.1,306.13,51583.0,280.088,282.1583,279.8211,281.6891,51583.0
2022-04-08 10:10:00,306.17,306.64,305.75,306.35,63426.0,281.7259,282.1583,281.3394,281.8915,63426.0
2022-04-08 10:15:00,306.37,307.07,305.8,306.92,55524.0,281.9099,282.554,281.3854,282.416,55524.0
2022-04-08 10:20:00,307.07,308.87,307.03,308.71,109239.0,282.554,284.2103,282.5172,284.0631,109239.0
2022-04-08 10:25:00,308.72,310.5,308.71,310.21,160871.0,284.0723,285.7102,284.0631,285.4433,160871.0
2022-04-08 10:30:00,310.15,310.71,309.5,309.68,114399.0,285.3881,285.9034,284.79,284.9556,114399.0
2022-04-08 10:35:00,309.61,310.99,309.61,310.83,87586.0,284.8912,286.161,284.8912,286.0138,87586.0
2022-04-08 10:40:00,310.91,310.93,309.48,309.81,64735.0,286.0874,286.1058,284.7716,285.0753,64735.0
2022-04-08 10:45:00,309.8,310.65,309.7,310.07,48715.0,285.0661,285.8482,284.974,285.3145,48715.0
2022-04-08 10:50:00,310.01,311.04,310.01,310.87,42759.0,285.2593,286.2071,285.2593,286.0506,42759.0
2022-04-08 10:55:00,310.98,311.25,310.44,311.12,40719.0,286.1518,286.4003,285.655,286.2807,40719.0
2022-04-08 11:00:00,311.06,311.4,310.8,310.91,57767.0,286.2255,286.5383,285.9862,286.0874,57767.0
2022-04-08 11:05:00,310.81,311.12,310.63,310.8,24712.0,285.9954,286.2807,285.8298,285.9862,24712.0
2022-04-08 11:10:00,310.76,310.76,310.25,310.48,30086.0,285.9494,285.9494,285.4801,285.6918,30086.0
2022-04-08 11:15:00,310.51,310.7,310.22,310.32,43673.0,285.7194,285.8942,285.4525,285.5445,43673.0
2022-04-08 11:20:00,310.31,310.31,309.45,309.62,44037.0,285.5353,285.5353,284.744,284.9004,44037.0
2022-04-08 11:25:00,309.47,310.5,309.18,310.37,54587.0,284.7624,285.7102,284.4956,285.5905,54587.0
2022-04-08 11:30:00,310.39,311.07,310.32,310.63,36546.0,285.6089,286.2347,285.5445,285.8298,36546.0
2022-04-08 11:35:00,310.62,310.62,309.74,310.02,31850.0,285.8206,285.8206,285.0108,285.2685,31850.0
2022-04-08 11:40:00,310.08,310.36,310.01,310.2,25312.0,285.3237,285.5813,285.2593,285.4341,25312.0
2022-04-08 11:45:00,310.13,310.8,310.0,310.58,20734.0,285.3697,285.9862,285.2501,285.7838,20734.0
2022-04-08 11:50:00,310.53,311.23,310.5,310.91,29902.0,285.7378,286.3819,285.7102,286.0874,29902.0
2022-04-08 11:55:00,310.84,311.1,310.63,310.67,18396.0,286.023,286.2623,285.8298,285.8666,18396.0
2022-04-08 12:00:00,310.76,311.15,310.51,311.03,18131.0,285.9494,286.3083,285.7194,286.1979,18131.0
2022-04-08 12:05:00,310.96,311.1,310.8,310.95,14850.0,286.1334,286.2623,285.9862,286.1242,14850.0
2022-04-08 12:10:00,310.87,310.87,310.07,310.17,27948.0,286.0506,286.0506,285.3145,285.4065,27948.0
2022-04-08 12:15:00,310.13,310.37,309.72,310.28,27602.0,285.3697,285.5905,284.9924,285.5077,27602.0
2022-04-08 12:20:00,310.35,310.67,310.35,310.59,10539.0,285.5721,285.8666,285.5721,285.793,10539.0
2022-04-08 12:25:00,310.6,311.17,310.58,310.87,16374.0,285.8022,286.3267,285.7838,286.0506,16374.0
2022-04-08 12:30:00,310.88,311.0,310.21,310.33,26479.0,286.0598,286.1702,285.4433,285.5537,26479.0
2022-04-08 12:35:00,310.36,310.37,310.06,310.13,17045.0,285.5813,285.5905,285.3053,285.3697,17045.0
2022-04-08 12:40:00,310.19,310.5,310.18,310.36,16996.0,285.4249,285.7102,285.4157,285.5813,16996.0
2022-04-08 12:45:00,310.23,310.71,310.14,310.64,28745.0,285.4617,285.9034,285.3789,285.839,28745.0
2022-04-08 12:50:00,310.65,310.83,310.49,310.73,33457.0,285.8482,286.0138,285.701,285.9218,33457.0
2022-04-08 12:55:00,310.75,311.0,310.63,310.91,17500.0,285.9402,286.1702,285.8298,286.0874,17500.0
2022-04-08 13:00:00,310.93,310.93,310.7,310.81,20217.0,286.1058,286.1058,285.8942,285.9954,20217.0
2022-04-08 13:05:00,310.82,310.83,310.58,310.76,16510.0,286.0046,286.0138,285.7838,285.9494,16510.0
2022-04-08 13:10:00,310.8,310.97,310.72,310.78,25543.0,285.9862,286.1426,285.9126,285.9678,25543.0
2022-04-08 13:15:00,310.83,311.44,310.77,311.18,48223.0,286.0138,286.5751,285.9586,286.3359,48223.0
2022-04-08 13:20:00,311.12,311.43,310.81,311.11,25391.0,286.2807,286.5659,285.9954,286.2715,25391.0
2022-04-08 13:25:00,311.12,311.13,310.92,310.97,32263.0,286.2807,286.2899,286.0966,286.1426,32263.0
2022-04-08 13:30:00,310.98,311.15,310.89,311.0,31337.0,286.1518,286.3083,286.069,286.1702,31337.0
2022-04-08 13:35:00,311.04,311.38,310.73,311.33,48821.0,286.2071,286.5199,285.9218,286.4739,48821.0
2022-04-08 13:40:00,311.35,311.66,311.27,311.64,32126.0,286.4923,286.7776,286.4187,286.7591,32126.0
2022-04-08 13:45:00,311.61,311.68,310.94,311.15,37858.0,286.7315,286.796,286.115,286.3083,37858.0
2022-04-08 13:50:00,311.16,311.56,311.0,311.36,22869.0,286.3175,286.6855,286.1702,286.5015,22869.0
2022-04-08 13:55:00,311.34,311.88,311.34,311.8,40780.0,286.4831,286.98,286.4831,286.9064,40780.0
2022-04-08 14:00:00,311.74,311.97,311.46,311.47,31581.0,286.8512,287.0628,286.5935,286.6027,31581.0
2022-04-08 14:05:00,311.46,312.15,311.3,312.09,42607.0,286.5935,287.2284,286.4463,287.1732,42607.0
2022-04-08 14:10:00,312.14,312.18,311.87,312.18,24884.0,287.2192,287.256,286.9708,287.256,24884.0
2022-04-08 14:15:00,312.24,312.29,312.0,312.15,23452.0,287.3112,287.3573,287.0904,287.2284,23452.0
2022-04-08 14:20:00,312.12,312.25,311.71,311.75,21961.0,287.2008,287.3204,286.8236,286.8604,21961.0
2022-04-08 14:25:00,311.72,311.72,311.0,311.08,42680.0,286.8328,286.8328,286.1702,286.2439,42680.0
2022-04-08 14:30:00,311.14,311.17,310.7,310.82,21895.0,286.2991,286.3267,285.8942,286.0046,21895.0
2022-04-08 14:35:00,310.81,311.22,310.73,311.14,19775.0,285.9954,286.3727,285.9218,286.2991,19775.0
2022-04-08 14:40:00,311.19,311.29,310.96,311.04,15435.0,286.3451,286.4371,286.1334,286.2071,15435.0
2022-04-08 14:45:00,311.09,311.46,310.99,311.44,11944.0,286.2531,286.5935,286.161,286.5751,11944.0
2022-04-08 14:50:00,311.39,311.94,311.36,311.92,35321.0,286.5291,287.0352,286.5015,287.0168,35321.0
2022-04-08 14:55:00,311.95,311.99,311.6,311.78,19116.0,287.0444,287.0812,286.7223,286.888,19116.0
2022-04-08 15:00:00,311.83,311.89,311.42,311.6,20947.0,286.934,286.9892,286.5567,286.7223,20947.0
2022-04-08 15:05:00,311.59,311.71,311.24,311.25,20646.0,286.7131,286.8236,286.3911,286.4003,20646.0
2022-04-08 15:10:00,311.23,311.67,311.06,311.54,22938.0,286.3819,286.7868,286.2255,286.6671,22938.0
2022-04-08 15:15:00,311.5,312.09,311.43,311.82,35471.0,286.6303,287.1732,286.5659,286.9248,35471.0
2022-04-08 15:20:00,311.84,311.9,311.65,311.8,26699.0,286.9432,286.9984,286.7684,286.9064,26699.0
2022-04-08 15:25:00,311.8,312.05,311.69,312.04,27625.0,286.9064,287.1364,286.8052,287.1272,27625.0
2022-04-08 15:30:00,312.06,312.15,311.6,311.6,36335.0,287.1456,287.2284,286.7223,286.7223,36335.0
2022-04-08 15:35:00,311.6,311.62,311.21,311.39,50024.0,286.7223,286.7407,286.3635,286.5291,50024.0
2022-04-08 15:40:00,311.41,311.87,311.29,311.77,44749.0,286.5475,286.9708,286.4371,286.8788,44749.0
2022-04-08 15:45:00,311.73,311.77,310.78,310.78,57432.0,286.842,286.8788,285.9678,285.9678,57432.0
2022-04-08 15:50:00,310.67,311.09,310.48,310.83,117952.0,285.8666,286.2531,285.6918,286.0138,117952.0
2022-04-08 15:55:00,310.82,311.32,310.46,311.32,214542.0,286.0046,286.4647,285.6734,286.4647,214542.0
2022-04-11 09:30:00,307.81,309.17,307.46,308.48,115133.0,283.2349,284.4863,282.9129,283.8514,115133.0
2022-04-11 09:35:00,308.78,311.11,308.41,309.31,46735.0,284.1275,286.2715,283.787,284.6152,46735.0
2022-04-11 09:40:00,309.38,312.07,309.27,311.54,48018.0,284.6796,287.1548,284.5784,286.6671,48018.0
2022-04-11 09:45:00,311.74,313.17,310.94,312.98,53221.0,286.8512,288.167,286.115,287.9922,53221.0
2022-04-11 09:50:00,312.97,313.13,312.12,312.98,39879.0,287.983,288.1302,287.2008,287.9922,39879.0
2022-04-11 09:55:00,312.88,313.75,312.69,312.85,51616.0,287.9001,288.7007,287.7253,287.8725,51616.0
2022-04-11 10:00:00,312.75,313.46,312.02,312.02,84792.0,287.7805,288.4338,287.1088,287.1088,84792.0
2022-04-11 10:05:00,311.88,314.13,311.75,314.04,61184.0,286.98,289.0504,286.8604,288.9675,61184.0
2022-04-11 10:10:00,314.06,314.17,312.81,313.16,46198.0,288.9859,289.0872,287.8357,288.1578,46198.0
2022-04-11 10:15:00,313.09,313.87,312.58,313.05,54587.0,288.0934,288.8111,287.6241,288.0566,54587.0
2022-04-11 10:20:00,313.03,313.21,312.08,312.08,58642.0,288.0382,288.2038,287.164,287.164,58642.0
2022-04-11 10:25:00,311.97,311.98,309.59,310.17,40688.0,287.0628,287.072,284.8728,285.4065,40688.0
2022-04-11 10:30:00,310.12,310.37,309.53,310.04,26008.0,285.3605,285.5905,284.8176,285.2869,26008.0
2022-04-11 10:35:00,310.2,310.63,309.04,309.22,61538.0,285.4341,285.8298,284.3667,284.5324,61538.0
2022-04-11 10:40:00,309.12,309.93,308.9,309.78,34587.0,284.4403,285.1857,284.2379,285.0476,34587.0
2022-04-11 10:45:00,309.81,309.83,308.66,309.35,29927.0,285.0753,285.0937,284.0171,284.652,29927.0
2022-04-11 10:50:00,309.38,310.31,309.38,309.83,23408.0,284.6796,285.5353,284.6796,285.0937,23408.0
2022-04-11 10:55:00,309.77,309.95,308.92,308.99,13330.0,285.0384,285.2041,284.2563,284.3207,13330.0
2022-04-11 11:00:00,308.77,309.08,308.34,309.0,32665.0,284.1183,284.4035,283.7226,284.3299,32665.0
2022-04-11 11:05:00,309.03,309.19,308.17,308.17,24987.0,284.3575,284.5048,283.5662,283.5662,24987.0
2022-04-11 11:10:00,308.13,308.23,307.59,307.76,37985.0,283.5294,283.6214,283.0325,283.1889,37985.0
2022-04-11 11:15:00,307.8,307.99,307.53,307.8,25305.0,283.2257,283.4006,282.9773,283.2257,25305.0
2022-04-11 11:20:00,307.72,307.91,307.0,307.3,30847.0,283.1521,283.3269,282.4896,282.7656,30847.0
2022-04-11 11:25:00,307.32,308.34,307.12,308.18,32474.0,282.7841,283.7226,282.6,283.5754,32474.0
2022-04-11 11:30:00,308.16,308.65,308.04,308.65,20730.0,283.557,284.0079,283.4466,284.0079,20730.0
2022-04-11 11:35:00,308.63,309.15,308.59,308.84,17677.0,283.9895,284.4679,283.9527,284.1827,17677.0
2022-04-11 11:40:00,308.81,309.29,308.74,308.8,19070.0,284.1551,284.5968,284.0907,284.1459,19070.0
2022-04-11 11:45:00,308.82,309.41,308.68,308.97,18594.0,284.1643,284.7072,284.0355,284.3023,18594.0
2022-04-11 11:50:00,309.06,309.09,308.9,309.06,8882.0,284.3851,284.4127,284.2379,284.3851,8882.0
2022-04-11 11:55:00,309.09,309.17,308.51,308.51,12780.0,284.4127,284.4863,283.879,283.879,12780.0
2022-04-11 12:00:00,308.51,308.78,308.42,308.78,14395.0,283.879,284.1275,283.7962,284.1275,14395.0
2022-04-11 12:05:00,308.78,309.13,308.78,308.97,12303.0,284.1275,284.4495,284.1275,284.3023,12303.0
2022-04-11 12:10:00,309.08,309.22,308.86,309.0,9937.0,284.4035,284.5324,284.2011,284.3299,9937.0
2022-04-11 12:15:00,309.04,309.32,308.9,309.04,20881.0,284.3667,284.6244,284.2379,284.3667,20881.0
2022-04-11 12:20:00,309.19,309.63,309.07,309.58,10785.0,284.5048,284.9096,284.3943,284.8636,10785.0
2022-04-11 12:25:00,309.61,309.8,309.33,309.34,17954.0,284.8912,285.0661,284.6336,284.6428,17954.0
2022-04-11 12:30:00,309.33,309.34,308.91,309.09,7661.0,284.6336,284.6428,284.2471,284.4127,7661.0
2022-04-11 12:35:00,309.1,309.18,308.93,309.12,13102.0,284.4219,284.4956,284.2655,284.4403,13102.0
2022-04-11 12:40:00,309.12,309.38,309.03,309.19,12667.0,284.4403,284.6796,284.3575,284.5048,12667.0
2022-04-11 12:45:00,309.17,309.26,308.59,308.81,9111.0,284.4863,284.5692,283.9527,284.1551,9111.0
2022-04-11 12:50:00,308.85,308.96,308.32,308.43,11578.0,284.1919,284.2931,283.7042,283.8054,11578.0
2022-04-11 12:55:00,308.38,308.45,307.38,307.82,44586.0,283.7594,283.8238,282.8393,283.2441,44586.0
2022-04-11 13:00:00,307.91,308.91,307.91,308.91,28463.0,283.3269,284.2471,283.3269,284.2471,28463.0
2022-04-11 13:05:00,308.88,309.29,308.59,308.79,11109.0,284.2195,284.5968,283.9527,284.1367,11109.0
2022-04-11 13:10:00,308.68,308.88,308.4,308.63,20658.0,284.0355,284.2195,283.7778,283.9895,20658.0
2022-04-11 13:15:00,308.6,308.6,308.03,308.47,15918.0,283.9619,283.9619,283.4374,283.8422,15918.0
2022-04-11 13:20:00,308.6,308.63,308.06,308.13,12794.0,283.9619,283.9895,283.465,283.5294,12794.0
2022-04-11 13:25:00,308.17,308.27,307.86,308.03,10807.0,283.5662,283.6582,283.2809,283.4374,10807.0
2022-04-11 13:30:00,308.04,308.16,307.89,308.05,14343.0,283.4466,283.557,283.3085,283.4558,14343.0
2022-04-11 13:35:00,308.09,308.31,307.27,307.34,28454.0,283.4926,283.695,282.738,282.8025,28454.0
2022-04-11 13:40:00,307.3,307.88,307.28,307.78,25249.0,282.7656,283.2993,282.7472,283.2073,25249.0
2022-04-11 13:45:00,307.83,307.86,307.49,307.63,18037.0,283.2533,283.2809,282.9405,283.0693,18037.0
2022-04-11 13:50:00,307.65,307.77,307.6,307.65,7639.0,283.0877,283.1981,283.0417,283.0877,7639.0
2022-04-11 13:55:00,307.67,307.95,307.59,307.89,17036.0,283.1061,283.3638,283.0325,283.3085,17036.0
2022-04-11 14:00:00,307.91,307.97,307.6,307.8,16354.0,283.3269,283.3822,283.0417,283.2257,16354.0
2022-04-11 14:05:00,307.77,308.12,307.68,307.99,47256.0,283.1981,283.5202,283.1153,283.4006,47256.0
2022-04-11 14:10:00,307.98,308.12,307.51,307.61,16742.0,283.3914,283.5202,282.9589,283.0509,16742.0
2022-04-11 14:15:00,307.55,307.55,306.76,306.83,33080.0,282.9957,282.9957,282.2688,282.3332,33080.0
2022-04-11 14:20:00,306.8,307.11,306.8,306.87,21901.0,282.3056,282.5908,282.3056,282.37,21901.0
2022-04-11 14:25:00,306.87,307.68,306.87,307.46,19425.0,282.37,283.1153,282.37,282.9129,19425.0
2022-04-11 14:30:00,307.41,307.78,307.18,307.78,19163.0,282.8669,283.2073,282.6552,283.2073,19163.0
2022-04-11 14:35:00,307.7,307.99,307.62,307.73,18445.0,283.1337,283.4006,283.0601,283.1613,18445.0
2022-04-11 14:40:00,307.87,307.94,307.62,307.79,15205.0,283.2901,283.3546,283.0601,283.2165,15205.0
2022-04-11 14:45:00,307.85,308.14,307.84,308.14,12749.0,283.2717,283.5386,283.2625,283.5386,12749.0
2022-04-11 14:50:00,308.16,308.39,308.08,308.22,15452.0,283.557,283.7686,283.4834,283.6122,15452.0
2022-04-11 14:55:00,308.22,308.38,308.17,308.3,13799.0,283.6122,283.7594,283.5662,283.6858,13799.0
2022-04-11 15:00:00,308.26,308.65,308.0,308.01,16298.0,283.649,284.0079,283.4098,283.419,16298.0
2022-04-11 15:05:00,308.05,308.31,307.86,308.28,11006.0,283.4558,283.695,283.2809,283.6674,11006.0
2022-04-11 15:10:00,308.38,308.46,308.03,308.03,12155.0,283.7594,283.833,283.4374,283.4374,12155.0
2022-04-11 15:15:00,308.09,308.13,307.86,307.96,22015.0,283.4926,283.5294,283.2809,283.373,22015.0
2022-04-11 15:20:00,307.92,307.95,307.57,307.57,22053.0,283.3361,283.3638,283.0141,283.0141,22053.0
2022-04-11 15:25:00,307.62,307.7,307.32,307.35,20378.0,283.0601,283.1337,282.7841,282.8117,20378.0
2022-04-11 15:30:00,307.36,307.41,306.75,306.75,47883.0,282.8209,282.8669,282.2596,282.2596,47883.0
2022-04-11 15:35:00,306.73,306.8,306.41,306.69,49226.0,282.2412,282.3056,281.9467,282.2043,49226.0
2022-04-11 15:40:00,306.71,306.89,306.59,306.69,27464.0,282.2228,282.3884,282.1123,282.2043,27464.0
2022-04-11 15:45:00,306.67,306.82,306.47,306.55,38089.0,282.1859,282.324,282.0019,282.0755,38089.0
2022-04-11 15:50:00,306.5,306.93,305.93,306.14,78679.0,282.0295,282.4252,281.505,281.6983,78679.0
2022-04-11 15:55:00,306.19,306.93,306.04,306.72,121036.0,281.7443,282.4252,281.6062,282.232,121036.0
2022-04-12 09:30:00,309.44,311.93,309.02,309.3,111571.0,284.7348,287.026,284.3483,284.606,111571.0
2022-04-12 09:35:00,309.32,310.79,308.64,310.04,41011.0,284.6244,285.977,283.9987,285.2869,41011.0
2022-04-12 09:40:00,310.14,312.0,308.64,311.82,60522.0,285.3789,287.0904,283.9987,286.9248,60522.0
2022-04-12 09:45:00,311.74,313.29,311.35,311.36,59328.0,286.8512,288.2774,286.4923,286.5015,59328.0
2022-04-12 09:50:00,311.47,312.9,311.47,312.07,26101.0,286.6027,287.9186,286.6027,287.1548,26101.0
2022-04-12 09:55:00,312.12,312.16,310.77,311.01,16960.0,287.2008,287.2376,285.9586,286.1794,16960.0
2022-04-12 10:00:00,311.08,311.26,310.48,311.12,28048.0,286.2439,286.4095,285.6918,286.2807,28048.0
2022-04-12 10:05:00,311.35,311.56,310.77,311.05,21047.0,286.4923,286.6855,285.9586,286.2163,21047.0
2022-04-12 10:10:00,311.21,311.36,310.74,311.19,29713.0,286.3635,286.5015,285.931,286.3451,29713.0
2022-04-12 10:15:00,311.08,311.26,310.01,310.01,30055.0,286.2439,286.4095,285.2593,285.2593,30055.0
2022-04-12 10:20:00,310.23,310.57,310.07,310.25,19903.0,285.4617,285.7746,285.3145,285.4801,19903.0
2022-04-12 10:25:00,310.28,310.51,309.5,309.61,24263.0,285.5077,285.7194,284.79,284.8912,24263.0
2022-04-12 10:30:00,309.61,310.36,309.6,310.29,18082.0,284.8912,285.5813,284.882,285.5169,18082.0
2022-04-12 10:35:00,310.34,310.49,309.53,309.94,16760.0,285.5629,285.701,284.8176,285.1949,16760.0
2022-04-12 10:40:00,309.83,309.92,309.14,309.33,17096.0,285.0937,285.1765,284.4587,284.6336,17096.0
2022-04-12 10:45:00,309.3,309.47,308.49,308.71,21717.0,284.606,284.7624,283.8606,284.0631,21717.0
2022-04-12 10:50:00,308.73,309.08,308.11,308.94,23347.0,284.0815,284.4035,283.511,284.2747,23347.0
2022-04-12 10:55:00,308.87,309.12,308.58,308.92,18579.0,284.2103,284.4403,283.9435,284.2563,18579.0
2022-04-12 11:00:00,308.79,309.12,308.64,309.12,13843.0,284.1367,284.4403,283.9987,284.4403,13843.0
2022-04-12 11:05:00,309.15,309.15,307.97,308.08,15542.0,284.4679,284.4679,283.3822,283.4834,15542.0
2022-04-12 11:10:00,307.94,308.75,307.82,308.75,18012.0,283.3546,284.0999,283.2441,284.0999,18012.0
2022-04-12 11:15:00,308.83,309.15,308.57,309.07,13341.0,284.1735,284.4679,283.9343,284.3943,13341.0
2022-04-12 11:20:00,309.17,309.45,309.1,309.21,12510.0,284.4863,284.744,284.4219,284.5232,12510.0
2022-04-12 11:25:00,309.13,309.43,308.95,308.98,16281.0,284.4495,284.7256,284.2839,284.3115,16281.0
2022-04-12 11:30:00,308.99,309.42,308.95,309.15,13713.0,284.3207,284.7164,284.2839,284.4679,13713.0
2022-04-12 11:35:00,309.27,309.38,308.83,309.06,14231.0,284.5784,284.6796,284.1735,284.3851,14231.0
2022-04-12 11:40:00,309.1,309.29,308.96,309.14,16696.0,284.4219,284.5968,284.2931,284.4587,16696.0
2022-04-12 11:45:00,309.18,309.34,308.9,309.08,10757.0,284.4956,284.6428,284.2379,284.4035,10757.0
2022-04-12 11:50:00,309.18,309.42,309.02,309.36,10678.0,284.4956,284.7164,284.3483,284.6612,10678.0
2022-04-12 11:55:00,309.39,309.41,308.97,309.09,13179.0,284.6888,284.7072,284.3023,284.4127,13179.0
2022-04-12 12:00:00,309.13,309.22,308.93,309.11,13903.0,284.4495,284.5324,284.2655,284.4311,13903.0
2022-04-12 12:05:00,309.11,309.36,308.8,308.88,18787.0,284.4311,284.6612,284.1459,284.2195,18787.0
2022-04-12 12:10:00,308.85,308.91,308.39,308.76,28809.0,284.1919,284.2471,283.7686,284.1091,28809.0
2022-04-12 12:15:00,308.84,309.39,308.63,309.04,14605.0,284.1827,284.6888,283.9895,284.3667,14605.0
2022-04-12 12:20:00,308.81,308.92,308.56,308.59,13404.0,284.1551,284.2563,283.9251,283.9527,13404.0
2022-04-12 12:25:00,308.54,308.54,307.94,307.98,27270.0,283.9066,283.9066,283.3546,283.3914,27270.0
2022-04-12 12:30:00,307.85,308.18,307.84,308.06,12036.0,283.2717,283.5754,283.2625,283.465,12036.0
2022-04-12 12:35:00,308.06,308.48,308.05,308.38,15019.0,283.465,283.8514,283.4558,283.7594,15019.0
2022-04-12 12:40:00,308.38,308.63,308.03,308.03,11046.0,283.7594,283.9895,283.4374,283.4374,11046.0
2022-04-12 12:45:00,308.07,308.39,307.94,308.34,10033.0,283.4742,283.7686,283.3546,283.7226,10033.0
2022-04-12 12:50:00,308.35,308.59,308.29,308.4,15220.0,283.7318,283.9527,283.6766,283.7778,15220.0
2022-04-12 12:55:00,308.44,308.54,308.3,308.35,10926.0,283.8146,283.9066,283.6858,283.7318,10926.0
2022-04-12 13:00:00,308.33,308.6,307.86,307.98,25048.0,283.7134,283.9619,283.2809,283.3914,25048.0
2022-04-12 13:05:00,308.04,308.41,308.03,308.35,13725.0,283.4466,283.787,283.4374,283.7318,13725.0
2022-04-12 13:10:00,308.41,308.66,307.9,308.26,38398.0,283.787,284.0171,283.3177,283.649,38398.0
2022-04-12 13:15:00,308.26,308.55,308.15,308.5,13149.0,283.649,283.9158,283.5478,283.8698,13149.0
2022-04-12 13:20:00,308.57,308.9,308.25,308.87,17867.0,283.9343,284.2379,283.6398,284.2103,17867.0
2022-04-12 13:25:00,308.79,308.96,308.71,308.73,12278.0,284.1367,284.2931,284.0631,284.0815,12278.0
2022-04-12 13:30:00,308.78,309.08,308.48,308.98,19380.0,284.1275,284.4035,283.8514,284.3115,19380.0
2022-04-12 13:35:00,308.97,309.1,308.69,308.69,16020.0,284.3023,284.4219,284.0447,284.0447,16020.0
2022-04-12 13:40:00,308.72,308.85,308.22,308.33,19399.0,284.0723,284.1919,283.6122,283.7134,19399.0
2022-04-12 13:45:00,308.27,308.27,307.56,307.69,31343.0,283.6582,283.6582,283.0049,283.1245,31343.0
2022-04-12 13:50:00,307.8,307.8,307.36,307.47,19225.0,283.2257,283.2257,282.8209,282.9221,19225.0
2022-04-12 13:55:00,307.47,307.5,307.2,307.29,17386.0,282.9221,282.9497,282.6736,282.7564,17386.0
2022-04-12 14:00:00,307.25,307.55,307.1,307.55,17575.0,282.7196,282.9957,282.5816,282.9957,17575.0
2022-04-12 14:05:00,307.54,308.08,307.42,307.73,24049.0,282.9865,283.4834,282.8761,283.1613,24049.0
2022-04-12 14:10:00,307.72,307.72,307.25,307.25,25063.0,283.1521,283.1521,282.7196,282.7196,25063.0
2022-04-12 14:15:00,307.18,307.19,306.71,306.72,22228.0,282.6552,282.6644,282.2228,282.232,22228.0
2022-04-12 14:20:00,306.73,307.1,306.64,306.96,23631.0,282.2412,282.5816,282.1583,282.4528,23631.0
2022-04-12 14:25:00,306.94,307.14,306.91,306.96,16533.0,282.4344,282.6184,282.4068,282.4528,16533.0
2022-04-12 14:30:00,306.98,307.26,306.73,306.91,21055.0,282.4712,282.7288,282.2412,282.4068,21055.0
2022-04-12 14:35:00,306.86,307.31,306.86,307.14,15892.0,282.3608,282.7748,282.3608,282.6184,15892.0
2022-04-12 14:40:00,307.04,307.2,306.91,307.12,17162.0,282.5264,282.6736,282.4068,282.6,17162.0
2022-04-12 14:45:00,307.19,307.53,307.11,307.29,18822.0,282.6644,282.9773,282.5908,282.7564,18822.0
2022-04-12 14:50:00,307.31,307.58,307.07,307.58,22937.0,282.7748,283.0233,282.554,283.0233,22937.0
2022-04-12 14:55:00,307.56,307.75,307.45,307.54,26343.0,283.0049,283.1797,282.9037,282.9865,26343.0
2022-04-12 15:00:00,307.44,307.62,306.68,306.75,31481.0,282.8945,283.0601,282.1951,282.2596,31481.0
2022-04-12 15:05:00,306.69,306.78,306.04,306.18,29692.0,282.2043,282.2872,281.6062,281.7351,29692.0
2022-04-12 15:10:00,306.21,306.21,305.69,305.84,22017.0,281.7627,281.7627,281.2842,281.4222,22017.0
2022-04-12 15:15:00,305.86,306.11,305.74,306.08,18015.0,281.4406,281.6707,281.3302,281.6431,18015.0
2022-04-12 15:20:00,306.1,306.2,305.79,305.89,31066.0,281.6615,281.7535,281.3762,281.4682,31066.0
2022-04-12 15:25:00,305.85,305.87,305.16,305.42,64551.0,281.4314,281.4498,280.7965,281.0357,64551.0
2022-04-12 15:30:00,305.39,305.49,305.1,305.31,29260.0,281.0081,281.1002,280.7413,280.9345,29260.0
2022-04-12 15:35:00,305.3,306.07,305.12,305.96,27991.0,280.9253,281.6338,280.7597,281.5326,27991.0
2022-04-12 15:40:00,305.9,306.27,305.85,305.89,29979.0,281.4774,281.8179,281.4314,281.4682,29979.0
2022-04-12 15:45:00,305.81,306.43,305.77,306.36,36877.0,281.3946,281.9651,281.3578,281.9007,36877.0
2022-04-12 15:50:00,306.24,306.54,305.9,306.53,59540.0,281.7903,282.0663,281.4774,282.0571,59540.0
2022-04-12 15:55:00,306.5,306.95,306.22,306.29,195405.0,282.0295,282.4436,281.7719,281.8363,195405.0
2022-04-13 09:30:00,306.11,308.0,305.72,308.0,61047.0,281.6707,283.4098,281.3118,283.4098,61047.0
2022-04-13 09:35:00,308.39,308.65,307.78,307.81,37004.0,283.7686,284.0079,283.2073,283.2349,37004.0
2022-04-13 09:40:00,308.08,308.09,306.64,307.23,25101.0,283.4834,283.4926,282.1583,282.7012,25101.0
2022-04-13 09:45:00,307.17,307.93,307.06,307.89,21219.0,282.646,283.3453,282.5448,283.3085,21219.0
2022-04-13 09:50:00,307.98,309.29,307.98,309.29,36081.0,283.3914,284.5968,283.3914,284.5968,36081.0
2022-04-13 09:55:00,309.12,309.46,307.66,307.72,32407.0,284.4403,284.7532,283.0969,283.1521,32407.0
2022-04-13 10:00:00,307.79,308.0,306.87,307.78,31849.0,283.2165,283.4098,282.37,283.2073,31849.0
2022-04-13 10:05:00,307.81,308.61,307.14,307.14,15488.0,283.2349,283.9711,282.6184,282.6184,15488.0
2022-04-13 10:10:00,307.17,307.63,307.0,307.21,12028.0,282.646,283.0693,282.4896,282.6828,12028.0
2022-04-13 10:15:00,307.17,307.7,307.17,307.42,12486.0,282.646,283.1337,282.646,282.8761,12486.0
2022-04-13 10:20:00,307.54,307.75,307.37,307.4,11345.0,282.9865,283.1797,282.8301,282.8577,11345.0
2022-04-13 10:25:00,307.3,307.3,306.68,306.76,15290.0,282.7656,282.7656,282.1951,282.2688,15290.0
2022-04-13 10:30:00,306.67,307.12,306.17,306.68,23199.0,282.1859,282.6,281.7259,282.1951,23199.0
2022-04-13 10:35:00,306.81,306.91,306.41,306.6,19398.0,282.3148,282.4068,281.9467,282.1215,19398.0
2022-04-13 10:40:00,306.58,307.13,305.89,307.13,19267.0,282.1031,282.6092,281.4682,282.6092,19267.0
2022-04-13 10:45:00,307.16,307.56,307.11,307.44,19625.0,282.6368,283.0049,282.5908,282.8945,19625.0
2022-04-13 10:50:00,307.43,308.23,307.37,308.19,16394.0,282.8853,283.6214,282.8301,283.5846,16394.0
2022-04-13 10:55:00,308.12,308.59,308.11,308.35,29120.0,283.5202,283.9527,283.511,283.7318,29120.0
2022-04-13 11:00:00,308.26,309.2,308.08,309.16,27877.0,283.649,284.514,283.4834,284.4771,27877.0
2022-04-13 11:05:00,309.16,309.18,308.67,308.75,25717.0,284.4771,284.4956,284.0263,284.0999,25717.0
2022-04-13 11:10:00,308.74,308.77,308.4,308.52,11789.0,284.0907,284.1183,283.7778,283.8882,11789.0
2022-04-13 11:15:00,308.44,309.11,308.44,308.95,13805.0,283.8146,284.4311,283.8146,284.2839,13805.0
2022-04-13 11:20:00,309.0,309.1,308.63,308.91,13209.0,284.3299,284.4219,283.9895,284.2471,13209.0
2022-04-13 11:25:00,308.98,309.15,308.92,309.01,11021.0,284.3115,284.4679,284.2563,284.3391,11021.0
2022-04-13 11:30:00,309.09,309.33,308.89,308.97,15677.0,284.4127,284.6336,284.2287,284.3023,15677.0
2022-04-13 11:35:00,309.12,309.15,308.98,309.06,8787.0,284.4403,284.4679,284.3115,284.3851,8787.0
2022-04-13 11:40:00,309.09,309.28,308.98,309.1,6910.0,284.4127,284.5876,284.3115,284.4219,6910.0
2022-04-13 11:45:00,309.1,309.11,308.82,308.85,9190.0,284.4219,284.4311,284.1643,284.1919,9190.0
2022-04-13 11:50:00,308.85,308.87,308.61,308.76,21164.0,284.1919,284.2103,283.9711,284.1091,21164.0
2022-04-13 11:55:00,308.68,308.79,308.12,308.24,11236.0,284.0355,284.1367,283.5202,283.6306,11236.0
2022-04-13 12:00:00,308.24,308.78,308.15,308.75,12331.0,283.6306,284.1275,283.5478,284.0999,12331.0
2022-04-13 12:05:00,308.69,308.74,308.46,308.55,6498.0,284.0447,284.0907,283.833,283.9158,6498.0
2022-04-13 12:10:00,308.5,308.93,308.24,308.86,22213.0,283.8698,284.2655,283.6306,284.2011,22213.0
2022-04-13 12:15:00,308.85,308.96,308.58,308.72,19464.0,284.1919,284.2931,283.9435,284.0723,19464.0
2022-04-13 12:20:00,308.72,309.0,308.6,308.98,8892.0,284.0723,284.3299,283.9619,284.3115,8892.0
2022-04-13 12:25:00,308.95,309.01,308.56,308.69,8220.0,284.2839,284.3391,283.9251,284.0447,8220.0
2022-04-13 12:30:00,308.69,309.02,308.67,308.95,8395.0,284.0447,284.3483,284.0263,284.2839,8395.0
2022-04-13 12:35:00,309.06,309.39,309.06,309.25,13073.0,284.3851,284.6888,284.3851,284.56,13073.0
2022-04-13 12:40:00,309.28,310.08,309.28,310.0,23499.0,284.5876,285.3237,284.5876,285.2501,23499.0
2022-04-13 12:45:00,310.02,310.23,309.97,310.09,22449.0,285.2685,285.4617,285.2225,285.3329,22449.0
2022-04-13 12:50:00,310.1,310.22,309.94,310.05,20109.0,285.3421,285.4525,285.1949,285.2961,20109.0
2022-04-13 12:55:00,310.14,310.14,309.89,309.91,16085.0,285.3789,285.3789,285.1489,285.1673,16085.0
2022-04-13 13:00:00,309.92,310.2,309.77,310.16,12742.0,285.1765,285.4341,285.0384,285.3973,12742.0
2022-04-13 13:05:00,310.15,310.27,310.05,310.17,8504.0,285.3881,285.4985,285.2961,285.4065,8504.0
2022-04-13 13:10:00,310.16,310.49,310.15,310.4,15192.0,285.3973,285.701,285.3881,285.6181,15192.0
2022-04-13 13:15:00,310.35,310.63,310.34,310.36,19066.0,285.5721,285.8298,285.5629,285.5813,19066.0
2022-04-13 13:20:00,310.45,310.51,310.31,310.33,11503.0,285.6642,285.7194,285.5353,285.5537,11503.0
2022-04-13 13:25:00,310.39,310.46,310.2,310.3,23480.0,285.6089,285.6734,285.4341,285.5261,23480.0
2022-04-13 13:30:00,310.35,310.37,310.13,310.15,14880.0,285.5721,285.5905,285.3697,285.3881,14880.0
2022-04-13 13:35:00,310.22,310.29,310.02,310.29,17259.0,285.4525,285.5169,285.2685,285.5169,17259.0
2022-04-13 13:40:00,310.32,310.32,309.8,309.89,41242.0,285.5445,285.5445,285.0661,285.1489,41242.0
2022-04-13 13:45:00,309.9,310.0,309.75,309.98,13050.0,285.1581,285.2501,285.02,285.2317,13050.0
2022-04-13 13:50:00,310.0,310.05,309.81,309.87,17548.0,285.2501,285.2961,285.0753,285.1305,17548.0
2022-04-13 13:55:00,309.86,310.14,309.77,310.11,13557.0,285.1213,285.3789,285.0384,285.3513,13557.0
2022-04-13 14:00:00,310.07,310.29,309.96,310.28,10272.0,285.3145,285.5169,285.2133,285.5077,10272.0
2022-04-13 14:05:00,310.27,310.33,310.14,310.22,12108.0,285.4985,285.5537,285.3789,285.4525,12108.0
2022-04-13 14:10:00,310.2,310.23,309.93,310.04,19442.0,285.4341,285.4617,285.1857,285.2869,19442.0
2022-04-13 14:15:00,310.0,310.07,309.92,310.02,10790.0,285.2501,285.3145,285.1765,285.2685,10790.0
2022-04-13 14:20:00,310.03,310.16,309.9,309.92,20178.0,285.2777,285.3973,285.1581,285.1765,20178.0
2022-04-13 14:25:00,309.89,310.02,309.75,309.96,22232.0,285.1489,285.2685,285.02,285.2133,22232.0
2022-04-13 14:30:00,309.98,310.02,309.81,309.95,17847.0,285.2317,285.2685,285.0753,285.2041,17847.0
2022-04-13 14:35:00,310.02,310.36,309.98,310.23,16447.0,285.2685,285.5813,285.2317,285.4617,16447.0
2022-04-13 14:40:00,310.25,310.32,310.09,310.24,16851.0,285.4801,285.5445,285.3329,285.4709,16851.0
2022-04-13 14:45:00,310.23,310.38,310.17,310.34,22237.0,285.4617,285.5997,285.4065,285.5629,22237.0
2022-04-13 14:50:00,310.36,310.8,310.36,310.72,24175.0,285.5813,285.9862,285.5813,285.9126,24175.0
2022-04-13 14:55:00,310.74,311.0,310.7,310.83,25150.0,285.931,286.1702,285.8942,286.0138,25150.0
2022-04-13 15:00:00,310.86,310.86,310.58,310.8,16373.0,286.0414,286.0414,285.7838,285.9862,16373.0
2022-04-13 15:05:00,310.79,311.35,310.79,311.3,19453.0,285.977,286.4923,285.977,286.4463,19453.0
2022-04-13 15:10:00,311.24,311.41,311.2,311.23,20368.0,286.3911,286.5475,286.3543,286.3819,20368.0
2022-04-13 15:15:00,311.26,311.7,311.21,311.55,23610.0,286.4095,286.8144,286.3635,286.6763,23610.0
2022-04-13 15:20:00,311.55,311.56,311.22,311.41,32647.0,286.6763,286.6855,286.3727,286.5475,32647.0
2022-04-13 15:25:00,311.42,311.42,311.17,311.27,16636.0,286.5567,286.5567,286.3267,286.4187,16636.0
2022-04-13 15:30:00,311.28,311.5,311.14,311.4,20727.0,286.4279,286.6303,286.2991,286.5383,20727.0
2022-04-13 15:35:00,311.41,311.55,311.18,311.3,20967.0,286.5475,286.6763,286.3359,286.4463,20967.0
2022-04-13 15:40:00,311.32,311.32,311.11,311.16,28604.0,286.4647,286.4647,286.2715,286.3175,28604.0
2022-04-13 15:45:00,311.15,311.33,310.69,310.89,64677.0,286.3083,286.4739,285.885,286.069,64677.0
2022-04-13 15:50:00,310.77,310.77,310.1,310.3,51043.0,285.9586,285.9586,285.3421,285.5261,51043.0
2022-04-13 15:55:00,310.32,310.53,310.13,310.47,138707.0,285.5445,285.7378,285.3697,285.6826,138707.0
2022-04-14 09:30:00,310.83,311.67,310.29,311.42,174222.0,286.0138,286.7868,285.5169,286.5567,174222.0
2022-04-14 09:35:00,311.71,312.25,309.76,310.01,26175.0,286.8236,287.3204,285.0292,285.2593,26175.0
2022-04-14 09:40:00,310.0,310.05,308.92,309.28,29317.0,285.2501,285.2961,284.2563,284.5876,29317.0
2022-04-14 09:45:00,309.17,309.53,308.35,308.35,24385.0,284.4863,284.8176,283.7318,283.7318,24385.0
2022-04-14 09:50:00,308.45,308.52,307.5,307.82,40131.0,283.8238,283.8882,282.9497,283.2441,40131.0
2022-04-14 09:55:00,307.84,307.85,306.62,306.73,32938.0,283.2625,283.2717,282.1399,282.2412,32938.0
2022-04-14 10:00:00,306.72,307.6,306.36,307.6,30258.0,282.232,283.0417,281.9007,283.0417,30258.0
2022-04-14 10:05:00,307.55,307.55,306.66,306.87,45575.0,282.9957,282.9957,282.1767,282.37,45575.0
2022-04-14 10:10:00,306.85,308.15,306.74,307.93,32611.0,282.3516,283.5478,282.2504,283.3453,32611.0
2022-04-14 10:15:00,307.92,308.15,307.54,307.54,28049.0,283.3361,283.5478,282.9865,282.9865,28049.0
2022-04-14 10:20:00,307.6,308.12,307.42,307.67,30615.0,283.0417,283.5202,282.8761,283.1061,30615.0
2022-04-14 10:25:00,307.83,308.65,307.42,308.65,19201.0,283.2533,284.0079,282.8761,284.0079,19201.0
2022-04-14 10:30:00,308.62,309.49,308.53,309.34,22963.0,283.9803,284.7808,283.8974,284.6428,22963.0
2022-04-14 10:35:00,309.23,309.47,308.62,308.83,32610.0,284.5416,284.7624,283.9803,284.1735,32610.0
2022-04-14 10:40:00,308.85,309.32,308.65,308.83,20295.0,284.1919,284.6244,284.0079,284.1735,20295.0
2022-04-14 10:45:00,308.82,309.59,308.8,309.02,18939.0,284.1643,284.8728,284.1459,284.3483,18939.0
2022-04-14 10:50:00,309.0,309.01,308.41,308.82,20987.0,284.3299,284.3391,283.787,284.1643,20987.0
2022-04-14 10:55:00,308.82,308.99,308.37,308.42,29952.0,284.1643,284.3207,283.7502,283.7962,29952.0
2022-04-14 11:00:00,308.39,308.63,308.17,308.59,14101.0,283.7686,283.9895,283.5662,283.9527,14101.0
2022-04-14 11:05:00,308.55,309.4,308.53,309.37,28386.0,283.9158,284.698,283.8974,284.6704,28386.0
2022-04-14 11:10:00,309.39,309.4,308.8,308.8,18475.0,284.6888,284.698,284.1459,284.1459,18475.0
2022-04-14 11:15:00,308.78,308.87,308.43,308.52,15116.0,284.1275,284.2103,283.8054,283.8882,15116.0
2022-04-14 11:20:00,308.82,308.96,308.39,308.96,16311.0,284.1643,284.2931,283.7686,284.2931,16311.0
2022-04-14 11:25:00,308.96,309.21,308.92,309.15,19131.0,284.2931,284.5232,284.2563,284.4679,19131.0
2022-04-14 11:30:00,309.14,309.2,308.5,308.66,12882.0,284.4587,284.514,283.8698,284.0171,12882.0
2022-04-14 11:35:00,308.56,308.56,308.07,308.07,15111.0,283.9251,283.9251,283.4742,283.4742,15111.0
2022-04-14 11:40:00,308.08,308.1,307.71,307.87,19968.0,283.4834,283.5018,283.1429,283.2901,19968.0
2022-04-14 11:45:00,307.95,308.14,307.76,307.89,13334.0,283.3638,283.5386,283.1889,283.3085,13334.0
2022-04-14 11:50:00,307.88,307.91,307.27,307.27,13455.0,283.2993,283.3269,282.738,282.738,13455.0
2022-04-14 11:55:00,307.3,307.46,307.02,307.09,17540.0,282.7656,282.9129,282.508,282.5724,17540.0
2022-04-14 12:00:00,307.06,307.42,306.8,307.2,21955.0,282.5448,282.8761,282.3056,282.6736,21955.0
2022-04-14 12:05:00,307.17,307.9,307.06,307.88,17712.0,282.646,283.3177,282.5448,283.2993,17712.0
2022-04-14 12:10:00,307.85,308.0,307.5,307.59,18336.0,283.2717,283.4098,282.9497,283.0325,18336.0
2022-04-14 12:15:00,307.64,307.84,307.27,307.28,17360.0,283.0785,283.2625,282.738,282.7472,17360.0
2022-04-14 12:20:00,307.31,307.33,307.0,307.06,14400.0,282.7748,282.7933,282.4896,282.5448,14400.0
2022-04-14 12:25:00,307.09,307.18,306.96,307.05,25760.0,282.5724,282.6552,282.4528,282.5356,25760.0
2022-04-14 12:30:00,307.01,307.25,306.92,307.01,12019.0,282.4988,282.7196,282.416,282.4988,12019.0
2022-04-14 12:35:00,306.96,307.08,306.85,306.92,9667.0,282.4528,282.5632,282.3516,282.416,9667.0
2022-04-14 12:40:00,306.9,306.9,306.59,306.7,11868.0,282.3976,282.3976,282.1123,282.2136,11868.0
2022-04-14 12:45:00,306.7,307.05,306.62,306.93,17646.0,282.2136,282.5356,282.1399,282.4252,17646.0
2022-04-14 12:50:00,306.96,307.1,306.9,307.01,9417.0,282.4528,282.5816,282.3976,282.4988,9417.0
2022-04-14 12:55:00,306.99,307.36,306.99,307.3,24518.0,282.4804,282.8209,282.4804,282.7656,24518.0
2022-04-14 13:00:00,307.37,307.37,306.86,307.0,11642.0,282.8301,282.8301,282.3608,282.4896,11642.0
2022-04-14 13:05:00,306.96,307.2,306.76,306.79,16463.0,282.4528,282.6736,282.2688,282.2964,16463.0
2022-04-14 13:10:00,306.81,307.19,306.78,306.9,11154.0,282.3148,282.6644,282.2872,282.3976,11154.0
2022-04-14 13:15:00,306.95,306.98,306.7,306.76,12525.0,282.4436,282.4712,282.2136,282.2688,12525.0
2022-04-14 13:20:00,306.79,306.86,306.56,306.71,19802.0,282.2964,282.3608,282.0847,282.2228,19802.0
2022-04-14 13:25:00,306.75,306.83,306.57,306.79,24158.0,282.2596,282.3332,282.0939,282.2964,24158.0
2022-04-14 13:30:00,306.75,306.82,306.61,306.71,14895.0,282.2596,282.324,282.1307,282.2228,14895.0
2022-04-14 13:35:00,306.66,306.87,306.18,306.18,18696.0,282.1767,282.37,281.7351,281.7351,18696.0
2022-04-14 13:40:00,306.17,306.55,306.07,306.53,21711.0,281.7259,282.0755,281.6338,282.0571,21711.0
2022-04-14 13:45:00,306.58,307.25,306.58,307.12,17110.0,282.1031,282.7196,282.1031,282.6,17110.0
2022-04-14 13:50:00,307.04,307.18,306.9,307.08,8573.0,282.5264,282.6552,282.3976,282.5632,8573.0
2022-04-14 13:55:00,307.09,307.59,307.07,307.55,24385.0,282.5724,283.0325,282.554,282.9957,24385.0
2022-04-14 14:00:00,307.5,307.6,307.16,307.29,21934.0,282.9497,283.0417,282.6368,282.7564,21934.0
2022-04-14 14:05:00,307.3,307.49,307.07,307.45,20690.0,282.7656,282.9405,282.554,282.9037,20690.0
2022-04-14 14:10:00,307.5,307.61,307.33,307.6,12643.0,282.9497,283.0509,282.7933,283.0417,12643.0
2022-04-14 14:15:00,307.7,308.03,307.59,307.81,12544.0,283.1337,283.4374,283.0325,283.2349,12544.0
2022-04-14 14:20:00,307.83,307.83,307.43,307.5,11576.0,283.2533,283.2533,282.8853,282.9497,11576.0
2022-04-14 14:25:00,307.49,307.6,307.25,307.49,6980.0,282.9405,283.0417,282.7196,282.9405,6980.0
2022-04-14 14:30:00,307.49,307.59,307.21,307.23,9899.0,282.9405,283.0325,282.6828,282.7012,9899.0
2022-04-14 14:35:00,307.2,307.34,307.13,307.19,9567.0,282.6736,282.8025,282.6092,282.6644,9567.0
2022-04-14 14:40:00,307.19,307.23,307.04,307.13,12913.0,282.6644,282.7012,282.5264,282.6092,12913.0
2022-04-14 14:45:00,307.17,307.17,306.74,306.83,12545.0,282.646,282.646,282.2504,282.3332,12545.0
2022-04-14 14:50:00,306.83,306.9,306.17,306.31,14008.0,282.3332,282.3976,281.7259,281.8547,14008.0
2022-04-14 14:55:00,306.26,306.34,305.96,306.0,17189.0,281.8087,281.8823,281.5326,281.5694,17189.0
2022-04-14 15:00:00,306.03,306.05,305.62,305.64,20614.0,281.597,281.6154,281.2198,281.2382,20614.0
2022-04-14 15:05:00,305.62,305.74,305.18,305.18,30876.0,281.2198,281.3302,280.8149,280.8149,30876.0
2022-04-14 15:10:00,305.17,305.32,305.05,305.17,25292.0,280.8057,280.9437,280.6953,280.8057,25292.0
2022-04-14 15:15:00,305.16,305.76,305.13,305.68,18829.0,280.7965,281.3486,280.7689,281.275,18829.0
2022-04-14 15:20:00,305.6,305.74,305.53,305.59,15597.0,281.2014,281.3302,281.137,281.1922,15597.0
2022-04-14 15:25:00,305.59,305.61,305.29,305.41,17151.0,281.1922,281.2106,280.9161,281.0265,17151.0
2022-04-14 15:30:00,305.47,305.49,305.03,305.07,26823.0,281.0818,281.1002,280.6769,280.7137,26823.0
2022-04-14 15:35:00,305.04,305.34,304.93,305.12,43445.0,280.6861,280.9621,280.5849,280.7597,43445.0
2022-04-14 15:40:00,305.07,305.67,305.01,305.63,29468.0,280.7137,281.2658,280.6585,281.229,29468.0
2022-04-14 15:45:00,305.66,305.78,305.23,305.41,40953.0,281.2566,281.367,280.8609,281.0265,40953.0
2022-04-14 15:50:00,305.4,305.4,304.87,305.08,53918.0,281.0173,281.0173,280.5297,280.7229,53918.0
2022-04-14 15:55:00,305.09,305.28,304.33,304.57,239391.0,280.7321,280.9069,280.0328,280.2536,239391.0
2022-04-18 09:30:00,303.0,306.29,302.87,306.07,91670.0,278.809,281.8363,278.6893,281.6338,91670.0
2022-04-18 09:35:00,305.75,306.13,304.57,304.63,21856.0,281.3394,281.6891,280.2536,280.3088,21856.0
2022-04-18 09:40:00,304.44,304.51,301.7,301.8,27989.0,280.134,280.1984,277.6127,277.7048,27989.0
2022-04-18 09:45:00,301.62,302.61,301.48,302.19,21300.0,277.5391,278.4501,277.4103,278.0636,21300.0
2022-04-18 09:50:00,302.12,302.56,301.3,301.67,35749.0,277.9992,278.4041,277.2447,277.5851,35749.0
2022-04-18 09:55:00,301.75,301.77,300.62,300.87,39461.0,277.6588,277.6772,276.619,276.849,39461.0
2022-04-18 10:00:00,300.81,301.38,300.21,300.49,50912.0,276.7938,277.3183,276.2417,276.4993,50912.0
2022-04-18 10:05:00,300.49,301.11,300.15,300.9,29502.0,276.4993,277.0698,276.1865,276.8766,29502.0
2022-04-18 10:10:00,300.86,301.71,300.84,301.04,25953.0,276.8398,277.6219,276.8214,277.0054,25953.0
2022-04-18 10:15:00,301.12,301.77,300.94,301.69,16442.0,277.079,277.6772,276.9134,277.6035,16442.0
2022-04-18 10:20:00,301.78,302.65,301.69,302.63,28313.0,277.6864,278.4869,277.6035,278.4685,28313.0
2022-04-18 10:25:00,302.71,302.82,301.91,302.16,16052.0,278.5421,278.6433,277.806,278.036,16052.0
2022-04-18 10:30:00,302.15,302.67,302.15,302.4,11082.0,278.0268,278.5053,278.0268,278.2569,11082.0
2022-04-18 10:35:00,302.4,302.4,301.73,301.89,15190.0,278.2569,278.2569,277.6403,277.7876,15190.0
2022-04-18 10:40:00,301.9,302.24,301.71,301.87,22223.0,277.7968,278.1096,277.6219,277.7692,22223.0
2022-04-18 10:45:00,302.04,302.37,301.94,302.05,13793.0,277.9256,278.2293,277.8336,277.9348,13793.0
2022-04-18 10:50:00,301.99,301.99,301.42,301.56,30588.0,277.8796,277.8796,277.3551,277.4839,30588.0
2022-04-18 10:55:00,301.59,301.8,301.35,301.5,24198.0,277.5115,277.7048,277.2907,277.4287,24198.0
2022-04-18 11:00:00,301.48,301.88,301.43,301.79,28821.0,277.4103,277.7784,277.3643,277.6956,28821.0
2022-04-18 11:05:00,301.75,301.75,300.9,301.36,19290.0,277.6588,277.6588,276.8766,277.2999,19290.0
2022-04-18 11:10:00,301.38,301.7,301.2,301.25,11795.0,277.3183,277.6127,277.1527,277.1987,11795.0
2022-04-18 11:15:00,301.16,301.39,301.06,301.17,19557.0,277.1159,277.3275,277.0238,277.1251,19557.0
2022-04-18 11:20:00,301.11,301.11,300.38,300.53,19997.0,277.0698,277.0698,276.3981,276.5362,19997.0
2022-04-18 11:25:00,300.6,300.6,299.81,299.86,40108.0,276.6006,276.6006,275.8736,275.9196,40108.0
2022-04-18 11:30:00,299.87,300.24,299.75,300.19,14878.0,275.9288,276.2693,275.8184,276.2233,14878.0
2022-04-18 11:35:00,300.19,300.27,299.56,299.58,13579.0,276.2233,276.2969,275.6436,275.662,13579.0
2022-04-18 11:40:00,299.59,299.96,299.31,299.96,14647.0,275.6712,276.0117,275.4136,276.0117,14647.0
2022-04-18 11:45:00,299.92,300.08,299.55,299.78,27974.0,275.9749,276.1221,275.6344,275.846,27974.0
2022-04-18 11:50:00,299.71,300.33,299.67,300.22,10581.0,275.7816,276.3521,275.7448,276.2509,10581.0
2022-04-18 11:55:00,300.16,300.36,300.0,300.25,14056.0,276.1957,276.3797,276.0485,276.2785,14056.0
2022-04-18 12:00:00,300.24,300.34,299.73,299.76,12473.0,276.2693,276.3613,275.8,275.8276,12473.0
2022-04-18 12:05:00,299.84,300.16,299.78,300.07,8577.0,275.9012,276.1957,275.846,276.1129,8577.0
2022-04-18 12:10:00,299.99,300.0,299.59,299.7,23000.0,276.0393,276.0485,275.6712,275.7724,23000.0
2022-04-18 12:15:00,299.65,299.81,299.42,299.43,15780.0,275.7264,275.8736,275.5148,275.524,15780.0
2022-04-18 12:20:00,299.36,299.92,299.36,299.92,10291.0,275.4596,275.9749,275.4596,275.9749,10291.0
2022-04-18 12:25:00,300.0,300.1,299.84,299.97,10834.0,276.0485,276.1405,275.9012,276.0209,10834.0
2022-04-18 12:30:00,300.07,300.19,299.96,300.03,9603.0,276.1129,276.2233,276.0117,276.0761,9603.0
2022-04-18 12:35:00,300.16,300.4,300.12,300.19,12011.0,276.1957,276.4165,276.1589,276.2233,12011.0
2022-04-18 12:40:00,300.22,300.36,300.04,300.36,10916.0,276.2509,276.3797,276.0853,276.3797,10916.0
2022-04-18 12:45:00,300.36,300.39,299.97,300.15,7839.0,276.3797,276.4073,276.0209,276.1865,7839.0
2022-04-18 12:50:00,300.12,300.42,300.12,300.29,13620.0,276.1589,276.4349,276.1589,276.3153,13620.0
2022-04-18 12:55:00,300.32,300.58,300.27,300.43,5614.0,276.3429,276.5822,276.2969,276.4441,5614.0
2022-04-18 13:00:00,300.44,300.48,300.18,300.19,11158.0,276.4533,276.4901,276.2141,276.2233,11158.0
2022-04-18 13:05:00,300.28,300.9,300.28,300.9,13245.0,276.3061,276.8766,276.3061,276.8766,13245.0
2022-04-18 13:10:00,300.91,301.11,300.5,300.59,13517.0,276.8858,277.0698,276.5085,276.5914,13517.0
2022-04-18 13:15:00,300.55,300.58,300.12,300.21,10832.0,276.5546,276.5822,276.1589,276.2417,10832.0
2022-04-18 13:20:00,300.13,300.61,300.12,300.5,10942.0,276.1681,276.6098,276.1589,276.5085,10942.0
2022-04-18 13:25:00,300.44,300.63,300.4,300.6,13461.0,276.4533,276.6282,276.4165,276.6006,13461.0
2022-04-18 13:30:00,300.56,301.71,300.53,301.57,19757.0,276.5638,277.6219,276.5362,277.4931,19757.0
2022-04-18 13:35:00,301.47,301.75,301.47,301.71,19268.0,277.4011,277.6588,277.4011,277.6219,19268.0
2022-04-18 13:40:00,301.74,301.93,301.44,301.5,17535.0,277.6495,277.8244,277.3735,277.4287,17535.0
2022-04-18 13:45:00,301.51,301.95,301.45,301.8,17684.0,277.4379,277.8428,277.3827,277.7048,17684.0
2022-04-18 13:50:00,301.76,301.88,301.54,301.66,17496.0,277.668,277.7784,277.4655,277.5759,17496.0
2022-04-18 13:55:00,301.64,302.01,301.37,301.48,25202.0,277.5575,277.898,277.3091,277.4103,25202.0
2022-04-18 14:00:00,301.38,301.67,301.32,301.54,14528.0,277.3183,277.5851,277.2631,277.4655,14528.0
2022-04-18 14:05:00,301.44,301.54,301.23,301.34,20635.0,277.3735,277.4655,277.1803,277.2815,20635.0
2022-04-18 14:10:00,301.33,301.33,300.78,300.94,39271.0,277.2723,277.2723,276.7662,276.9134,39271.0
2022-04-18 14:15:00,300.96,301.2,300.69,301.16,21832.0,276.9318,277.1527,276.6834,277.1159,21832.0
2022-04-18 14:20:00,301.12,301.49,300.99,301.48,14050.0,277.079,277.4195,276.9594,277.4103,14050.0
2022-04-18 14:25:00,301.41,301.49,300.98,301.08,12408.0,277.3459,277.4195,276.9502,277.0422,12408.0
2022-04-18 14:30:00,301.12,301.36,301.09,301.31,13711.0,277.079,277.2999,277.0514,277.2539,13711.0
2022-04-18 14:35:00,301.32,301.4,300.96,301.02,18234.0,277.2631,277.3367,276.9318,276.987,18234.0
2022-04-18 14:40:00,301.06,301.2,300.87,301.03,17344.0,277.0238,277.1527,276.849,276.9962,17344.0
2022-04-18 14:45:00,300.85,301.15,300.85,301.14,8240.0,276.8306,277.1067,276.8306,277.0975,8240.0
2022-04-18 14:50:00,301.11,301.5,301.11,301.39,17138.0,277.0698,277.4287,277.0698,277.3275,17138.0
2022-04-18 14:55:00,301.33,301.34,300.94,301.0,19028.0,277.2723,277.2815,276.9134,276.9686,19028.0
2022-04-18 15:00:00,301.09,301.2,300.54,300.56,22279.0,277.0514,277.1527,276.5454,276.5638,22279.0
2022-04-18 15:05:00,300.65,300.75,300.5,300.52,8391.0,276.6466,276.7386,276.5085,276.527,8391.0
2022-04-18 15:10:00,300.53,300.74,300.31,300.39,13782.0,276.5362,276.7294,276.3337,276.4073,13782.0
2022-04-18 15:15:00,300.39,300.64,300.26,300.29,14725.0,276.4073,276.6374,276.2877,276.3153,14725.0
2022-04-18 15:20:00,300.32,300.5,300.01,300.25,22232.0,276.3429,276.5085,276.0577,276.2785,22232.0
2022-04-18 15:25:00,300.21,300.3,300.1,300.3,19253.0,276.2417,276.3245,276.1405,276.3245,19253.0
2022-04-18 15:30:00,300.21,300.22,299.72,299.84,18032.0,276.2417,276.2509,275.7908,275.9012,18032.0
2022-04-18 15:35:00,299.79,299.85,298.83,298.84,55170.0,275.8552,275.9104,274.9719,274.9811,55170.0
2022-04-18 15:40:00,298.83,299.48,298.72,299.28,31223.0,274.9719,275.57,274.8707,275.386,31223.0
2022-04-18 15:45:00,299.27,299.31,298.97,299.19,40004.0,275.3768,275.4136,275.1007,275.3031,40004.0
2022-04-18 15:50:00,299.16,299.43,298.77,299.38,54318.0,275.2755,275.524,274.9167,275.478,54318.0
2022-04-18 15:55:00,299.37,300.28,299.37,300.28,109862.0,275.4688,276.3061,275.4688,276.3061,109862.0
2022-04-19 09:30:00,300.61,302.17,299.81,302.02,89138.0,276.6098,278.0452,275.8736,277.9072,89138.0
2022-04-19 09:35:00,301.89,303.7,301.26,302.37,31731.0,277.7876,279.4531,277.2079,278.2293,31731.0
2022-04-19 09:40:00,302.23,302.46,301.75,302.17,54627.0,278.1004,278.3121,277.6588,278.0452,54627.0
2022-04-19 09:45:00,302.21,303.44,302.12,303.11,51227.0,278.082,279.2138,277.9992,278.9102,51227.0
2022-04-19 09:50:00,303.06,303.87,302.47,303.79,28260.0,278.8642,279.6095,278.3213,279.5359,28260.0
2022-04-19 09:55:00,303.79,303.82,302.9,303.4,30630.0,279.5359,279.5635,278.7169,279.177,30630.0
2022-04-19 10:00:00,303.38,303.96,302.89,303.4,35905.0,279.1586,279.6923,278.7077,279.177,35905.0
2022-04-19 10:05:00,303.37,303.38,302.82,303.36,26045.0,279.1494,279.1586,278.6433,279.1402,26045.0
2022-04-19 10:10:00,303.45,304.15,303.31,303.81,26617.0,279.223,279.8671,279.0942,279.5543,26617.0
2022-04-19 10:15:00,303.82,303.82,302.98,303.0,36588.0,279.5635,279.5635,278.7905,278.809,36588.0
2022-04-19 10:20:00,303.07,304.0,302.82,303.84,26544.0,278.8734,279.7291,278.6433,279.5819,26544.0
2022-04-19 10:25:00,303.86,304.38,303.85,304.37,26707.0,279.6003,280.0788,279.5911,280.0696,26707.0
2022-04-19 10:30:00,304.49,304.7,304.44,304.54,19944.0,280.18,280.3732,280.134,280.226,19944.0
2022-04-19 10:35:00,304.51,304.97,304.34,304.79,15440.0,280.1984,280.6217,280.042,280.456,15440.0
2022-04-19 10:40:00,304.85,305.0,304.35,304.36,19733.0,280.5113,280.6493,280.0512,280.0604,19733.0
2022-04-19 10:45:00,304.34,305.09,304.31,304.57,30014.0,280.042,280.7321,280.0144,280.2536,30014.0
2022-04-19 10:50:00,304.66,304.67,304.19,304.21,14616.0,280.3364,280.3456,279.9039,279.9223,14616.0
2022-04-19 10:55:00,304.22,304.36,304.05,304.29,20822.0,279.9315,280.0604,279.7751,279.996,20822.0
2022-04-19 11:00:00,304.27,305.07,304.23,305.07,20811.0,279.9776,280.7137,279.9408,280.7137,20811.0
2022-04-19 11:05:00,305.03,305.5,304.95,305.24,18445.0,280.6769,281.1094,280.6033,280.8701,18445.0
2022-04-19 11:10:00,305.3,305.32,304.67,305.1,15536.0,280.9253,280.9437,280.3456,280.7413,15536.0
2022-04-19 11:15:00,305.11,305.49,304.99,305.15,17662.0,280.7505,281.1002,280.6401,280.7873,17662.0
2022-04-19 11:20:00,305.11,305.73,304.8,305.59,20119.0,280.7505,281.321,280.4652,281.1922,20119.0
2022-04-19 11:25:00,305.6,305.96,305.44,305.86,23632.0,281.2014,281.5326,281.0541,281.4406,23632.0
2022-04-19 11:30:00,305.84,306.4,305.79,306.22,24250.0,281.4222,281.9375,281.3762,281.7719,24250.0
2022-04-19 11:35:00,306.28,306.53,306.07,306.51,28879.0,281.8271,282.0571,281.6338,282.0387,28879.0
2022-04-19 11:40:00,306.48,306.72,306.22,306.66,13933.0,282.0111,282.232,281.7719,282.1767,13933.0
2022-04-19 11:45:00,306.78,306.82,306.46,306.76,14401.0,282.2872,282.324,281.9927,282.2688,14401.0
2022-04-19 11:50:00,306.82,307.23,306.75,306.76,13209.0,282.324,282.7012,282.2596,282.2688,13209.0
2022-04-19 11:55:00,306.74,306.85,305.77,305.98,16971.0,282.2504,282.3516,281.3578,281.551,16971.0
2022-04-19 12:00:00,305.96,306.18,305.86,306.11,15620.0,281.5326,281.7351,281.4406,281.6707,15620.0
2022-04-19 12:05:00,306.11,306.79,306.1,306.69,15367.0,281.6707,282.2964,281.6615,282.2043,15367.0
2022-04-19 12:10:00,306.69,306.85,306.57,306.8,9135.0,282.2043,282.3516,282.0939,282.3056,9135.0
2022-04-19 12:15:00,306.81,306.84,306.11,306.13,17850.0,282.3148,282.3424,281.6707,281.6891,17850.0
2022-04-19 12:20:00,306.13,306.41,306.12,306.37,14932.0,281.6891,281.9467,281.6799,281.9099,14932.0
2022-04-19 12:25:00,306.35,306.52,306.27,306.38,12743.0,281.8915,282.0479,281.8179,281.9191,12743.0
2022-04-19 12:30:00,306.4,306.7,306.21,306.29,15847.0,281.9375,282.2136,281.7627,281.8363,15847.0
2022-04-19 12:35:00,306.24,306.31,305.68,305.7,14727.0,281.7903,281.8547,281.275,281.2934,14727.0
2022-04-19 12:40:00,305.67,305.86,305.37,305.71,11165.0,281.2658,281.4406,280.9897,281.3026,11165.0
2022-04-19 12:45:00,305.68,305.82,305.48,305.69,11976.0,281.275,281.4038,281.091,281.2842,11976.0
2022-04-19 12:50:00,305.69,305.94,305.68,305.77,9337.0,281.2842,281.5142,281.275,281.3578,9337.0
2022-04-19 12:55:00,305.86,305.92,305.41,305.48,17874.0,281.4406,281.4958,281.0265,281.091,17874.0
2022-04-19 13:00:00,305.5,305.86,305.41,305.85,10703.0,281.1094,281.4406,281.0265,281.4314,10703.0
2022-04-19 13:05:00,305.84,306.0,305.72,305.72,10114.0,281.4222,281.5694,281.3118,281.3118,10114.0
2022-04-19 13:10:00,305.74,305.84,305.57,305.65,8937.0,281.3302,281.4222,281.1738,281.2474,8937.0
2022-04-19 13:15:00,305.65,305.74,305.46,305.62,11332.0,281.2474,281.3302,281.0726,281.2198,11332.0
2022-04-19 13:20:00,305.62,305.77,305.56,305.67,11189.0,281.2198,281.3578,281.1646,281.2658,11189.0
2022-04-19 13:25:00,305.65,305.68,304.76,304.85,23937.0,281.2474,281.275,280.4284,280.5113,23937.0
2022-04-19 13:30:00,304.86,305.6,304.81,305.52,13730.0,280.5205,281.2014,280.4744,281.1278,13730.0
2022-04-19 13:35:00,305.58,305.9,305.51,305.76,13197.0,281.183,281.4774,281.1186,281.3486,13197.0
2022-04-19 13:40:00,305.72,305.72,305.41,305.46,16986.0,281.3118,281.3118,281.0265,281.0726,16986.0
2022-04-19 13:45:00,305.51,305.69,305.38,305.68,16948.0,281.1186,281.2842,280.9989,281.275,16948.0
2022-04-19 13:50:00,305.74,306.17,305.73,305.84,15766.0,281.3302,281.7259,281.321,281.4222,15766.0
2022-04-19 13:55:00,305.89,306.08,305.79,305.79,14522.0,281.4682,281.6431,281.3762,281.3762,14522.0
2022-04-19 14:00:00,305.81,306.0,305.7,305.83,13587.0,281.3946,281.5694,281.2934,281.413,13587.0
2022-04-19 14:05:00,305.86,305.95,305.6,305.74,11106.0,281.4406,281.5234,281.2014,281.3302,11106.0
2022-04-19 14:10:00,305.73,305.74,305.38,305.57,17306.0,281.321,281.3302,280.9989,281.1738,17306.0
2022-04-19 14:15:00,305.55,305.56,305.29,305.42,18818.0,281.1554,281.1646,280.9161,281.0357,18818.0
2022-04-19 14:20:00,305.47,305.88,305.39,305.85,18040.0,281.0818,281.459,281.0081,281.4314,18040.0
2022-04-19 14:25:00,305.73,305.82,305.44,305.73,18433.0,281.321,281.4038,281.0541,281.321,18433.0
2022-04-19 14:30:00,305.78,305.98,305.6,305.61,16908.0,281.367,281.551,281.2014,281.2106,16908.0
2022-04-19 14:35:00,305.7,306.05,305.62,306.05,11755.0,281.2934,281.6154,281.2198,281.6154,11755.0
2022-04-19 14:40:00,306.03,306.22,305.99,306.04,17594.0,281.597,281.7719,281.5602,281.6062,17594.0
2022-04-19 14:45:00,306.01,306.39,305.94,306.38,11447.0,281.5786,281.9283,281.5142,281.9191,11447.0
2022-04-19 14:50:00,306.42,306.55,306.21,306.38,16753.0,281.9559,282.0755,281.7627,281.9191,16753.0
2022-04-19 14:55:00,306.41,306.55,306.31,306.46,14852.0,281.9467,282.0755,281.8547,281.9927,14852.0
2022-04-19 15:00:00,306.45,306.6,306.41,306.55,17322.0,281.9835,282.1215,281.9467,282.0755,17322.0
2022-04-19 15:05:00,306.56,306.77,306.38,306.69,17160.0,282.0847,282.278,281.9191,282.2043,17160.0
2022-04-19 15:10:00,306.68,307.26,306.6,307.26,22548.0,282.1951,282.7288,282.1215,282.7288,22548.0
2022-04-19 15:15:00,307.22,307.66,306.96,307.62,53746.0,282.692,283.0969,282.4528,283.0601,53746.0
2022-04-19 15:20:00,307.58,307.86,307.56,307.82,23412.0,283.0233,283.2809,283.0049,283.2441,23412.0
2022-04-19 15:25:00,307.8,307.87,307.55,307.77,22369.0,283.2257,283.2901,282.9957,283.1981,22369.0
2022-04-19 15:30:00,307.79,308.05,307.59,307.84,23837.0,283.2165,283.4558,283.0325,283.2625,23837.0
2022-04-19 15:35:00,307.81,308.11,307.77,308.0,17705.0,283.2349,283.511,283.1981,283.4098,17705.0
2022-04-19 15:40:00,308.0,308.02,307.56,307.65,28584.0,283.4098,283.4282,283.0049,283.0877,28584.0
2022-04-19 15:45:00,307.64,307.64,307.1,307.2,55473.0,283.0785,283.0785,282.5816,282.6736,55473.0
2022-04-19 15:50:00,307.24,308.13,307.24,307.78,45218.0,282.7104,283.5294,282.7104,283.2073,45218.0
2022-04-19 15:55:00,307.64,308.12,307.24,307.87,86422.0,283.0785,283.5202,282.7104,283.2901,86422.0
2022-04-20 09:30:00,311.0,311.92,309.75,311.04,112522.0,286.1702,287.0168,285.02,286.2071,112522.0
2022-04-20 09:35:00,311.05,314.84,310.93,314.75,89419.0,286.2163,289.7037,286.1058,289.6209,89419.0
2022-04-20 09:40:00,314.76,315.22,312.53,312.58,130190.0,289.6301,290.0533,287.5781,287.6241,130190.0
2022-04-20 09:45:00,312.85,313.95,312.63,313.74,47993.0,287.8725,288.8847,287.6701,288.6915,47993.0
2022-04-20 09:50:00,313.92,315.75,313.92,315.38,70492.0,288.8571,290.541,288.8571,290.2006,70492.0
2022-04-20 09:55:00,315.51,315.51,313.58,313.84,61159.0,290.3202,290.3202,288.5443,288.7835,61159.0
2022-04-20 10:00:00,313.69,314.09,313.14,313.74,34076.0,288.6455,289.0135,288.1394,288.6915,34076.0
2022-04-20 10:05:00,313.67,313.74,313.11,313.44,30952.0,288.6271,288.6915,288.1118,288.4154,30952.0
2022-04-20 10:10:00,313.58,313.63,312.23,312.56,29303.0,288.5443,288.5903,287.302,287.6057,29303.0
2022-04-20 10:15:00,312.56,312.61,311.73,312.13,26515.0,287.6057,287.6517,286.842,287.21,26515.0
2022-04-20 10:20:00,312.13,312.94,311.93,311.98,35150.0,287.21,287.9554,287.026,287.072,35150.0
2022-04-20 10:25:00,311.92,311.92,310.85,311.22,31156.0,287.0168,287.0168,286.0322,286.3727,31156.0
2022-04-20 10:30:00,311.36,312.79,311.15,312.79,32103.0,286.5015,287.8173,286.3083,287.8173,32103.0
2022-04-20 10:35:00,312.71,313.67,312.68,313.06,38288.0,287.7437,288.6271,287.7161,288.0658,38288.0
2022-04-20 10:40:00,313.15,313.17,312.76,313.0,19005.0,288.1486,288.167,287.7897,288.0106,19005.0
2022-04-20 10:45:00,313.02,313.32,312.66,312.72,17990.0,288.029,288.305,287.6977,287.7529,17990.0
2022-04-20 10:50:00,312.72,313.18,312.54,313.13,32996.0,287.7529,288.1762,287.5873,288.1302,32996.0
2022-04-20 10:55:00,313.06,313.38,312.06,312.38,27003.0,288.0658,288.3602,287.1456,287.4401,27003.0
2022-04-20 11:00:00,312.4,312.41,311.37,311.44,20091.0,287.4585,287.4677,286.5107,286.5751,20091.0
2022-04-20 11:05:00,311.37,312.11,311.37,311.81,18425.0,286.5107,287.1916,286.5107,286.9156,18425.0
2022-04-20 11:10:00,311.81,312.31,311.69,312.15,16876.0,286.9156,287.3757,286.8052,287.2284,16876.0
2022-04-20 11:15:00,312.07,312.57,311.97,312.45,14995.0,287.1548,287.6149,287.0628,287.5045,14995.0
2022-04-20 11:20:00,312.42,312.84,312.4,312.75,15709.0,287.4769,287.8633,287.4585,287.7805,15709.0
2022-04-20 11:25:00,312.78,313.45,312.78,313.43,14517.0,287.8081,288.4246,287.8081,288.4062,14517.0
2022-04-20 11:30:00,313.4,313.98,313.25,313.97,24083.0,288.3786,288.9123,288.2406,288.9031,24083.0
2022-04-20 11:35:00,313.9,314.8,313.9,314.41,50883.0,288.8387,289.6669,288.8387,289.308,50883.0
2022-04-20 11:40:00,314.44,315.14,314.26,315.1,27859.0,289.3356,289.9797,289.17,289.9429,27859.0
2022-04-20 11:45:00,315.16,315.16,314.27,314.36,22572.0,289.9981,289.9981,289.1792,289.262,22572.0
2022-04-20 11:50:00,314.32,314.73,314.32,314.67,12084.0,289.2252,289.6024,289.2252,289.5472,12084.0
2022-04-20 11:55:00,314.67,315.28,314.66,315.08,22742.0,289.5472,290.1085,289.538,289.9245,22742.0
2022-04-20 12:00:00,315.16,315.22,314.61,314.96,15379.0,289.9981,290.0533,289.492,289.8141,15379.0
2022-04-20 12:05:00,314.94,315.23,314.24,314.62,23430.0,289.7957,290.0625,289.1516,289.5012,23430.0
2022-04-20 12:10:00,314.56,314.92,314.3,314.81,22289.0,289.446,289.7773,289.2068,289.6761,22289.0
2022-04-20 12:15:00,314.81,314.88,314.5,314.78,15350.0,289.6761,289.7405,289.3908,289.6485,15350.0
2022-04-20 12:20:00,314.77,315.07,314.71,315.02,12533.0,289.6393,289.9153,289.584,289.8693,12533.0
2022-04-20 12:25:00,315.02,315.04,314.13,314.35,22738.0,289.8693,289.8877,289.0504,289.2528,22738.0
2022-04-20 12:30:00,314.35,314.89,314.19,314.86,22451.0,289.2528,289.7497,289.1056,289.7221,22451.0
2022-04-20 12:35:00,314.86,315.13,314.61,315.12,29197.0,289.7221,289.9705,289.492,289.9613,29197.0
2022-04-20 12:40:00,315.08,315.2,314.91,315.17,21250.0,289.9245,290.0349,289.7681,290.0073,21250.0
2022-04-20 12:45:00,315.22,315.73,314.97,315.58,19007.0,290.0533,290.5226,289.8233,290.3846,19007.0
2022-04-20 12:50:00,315.66,316.1,315.63,315.78,43095.0,290.4582,290.8631,290.4306,290.5686,43095.0
2022-04-20 12:55:00,315.84,316.05,315.74,315.74,31416.0,290.6238,290.8171,290.5318,290.5318,31416.0
2022-04-20 13:00:00,315.67,316.06,315.59,315.92,31615.0,290.4674,290.8263,290.3938,290.6974,31615.0
2022-04-20 13:05:00,315.86,315.94,314.69,314.86,24759.0,290.6422,290.7158,289.5656,289.7221,24759.0
2022-04-20 13:10:00,314.86,315.74,314.79,315.64,33493.0,289.7221,290.5318,289.6577,290.4398,33493.0
2022-04-20 13:15:00,315.6,315.65,315.16,315.24,18993.0,290.403,290.449,289.9981,290.0717,18993.0
2022-04-20 13:20:00,315.24,315.59,315.18,315.51,13802.0,290.0717,290.3938,290.0165,290.3202,13802.0
2022-04-20 13:25:00,315.49,315.51,315.1,315.15,21929.0,290.3018,290.3202,289.9429,289.9889,21929.0
2022-04-20 13:30:00,315.16,315.24,314.63,314.75,23452.0,289.9981,290.0717,289.5104,289.6209,23452.0
2022-04-20 13:35:00,314.79,315.1,314.77,314.97,15497.0,289.6577,289.9429,289.6393,289.8233,15497.0
2022-04-20 13:40:00,314.94,315.38,314.94,315.38,14895.0,289.7957,290.2006,289.7957,290.2006,14895.0
2022-04-20 13:45:00,315.42,315.66,315.39,315.48,26763.0,290.2374,290.4582,290.2098,290.2926,26763.0
2022-04-20 13:50:00,315.5,315.6,315.23,315.45,27226.0,290.311,290.403,290.0625,290.265,27226.0
2022-04-20 13:55:00,315.43,315.73,315.41,315.58,14329.0,290.2466,290.5226,290.2282,290.3846,14329.0
2022-04-20 14:00:00,315.58,315.65,315.38,315.65,16759.0,290.3846,290.449,290.2006,290.449,16759.0
2022-04-20 14:05:00,315.62,315.85,315.44,315.57,20178.0,290.4214,290.633,290.2558,290.3754,20178.0
2022-04-20 14:10:00,315.54,315.69,315.2,315.2,17006.0,290.3478,290.4858,290.0349,290.0349,17006.0
2022-04-20 14:15:00,315.3,315.34,314.67,314.83,16544.0,290.1269,290.1637,289.5472,289.6945,16544.0
2022-04-20 14:20:00,314.7,314.78,314.46,314.66,14892.0,289.5748,289.6485,289.354,289.538,14892.0
2022-04-20 14:25:00,314.69,314.71,314.4,314.43,11897.0,289.5656,289.584,289.2988,289.3264,11897.0
2022-04-20 14:30:00,314.41,314.41,314.03,314.04,15687.0,289.308,289.308,288.9583,288.9675,15687.0
2022-04-20 14:35:00,314.04,314.04,313.61,313.7,20855.0,288.9675,288.9675,288.5719,288.6547,20855.0
2022-04-20 14:40:00,313.76,313.94,313.64,313.82,15728.0,288.7099,288.8755,288.5995,288.7651,15728.0
2022-04-20 14:45:00,313.83,314.54,313.7,314.49,27291.0,288.7743,289.4276,288.6547,289.3816,27291.0
2022-04-20 14:50:00,314.48,314.58,313.91,313.92,41724.0,289.3724,289.4644,288.8479,288.8571,41724.0
2022-04-20 14:55:00,313.96,314.13,313.67,313.82,27599.0,288.8939,289.0504,288.6271,288.7651,27599.0
2022-04-20 15:00:00,313.86,314.61,313.86,314.38,25538.0,288.8019,289.492,288.8019,289.2804,25538.0
2022-04-20 15:05:00,314.34,314.53,314.09,314.49,15634.0,289.2436,289.4184,289.0135,289.3816,15634.0
2022-04-20 15:10:00,314.57,315.17,314.44,315.14,21624.0,289.4552,290.0073,289.3356,289.9797,21624.0
2022-04-20 15:15:00,315.12,315.43,314.97,315.24,32186.0,289.9613,290.2466,289.8233,290.0717,32186.0
2022-04-20 15:20:00,315.2,315.71,315.2,315.67,32366.0,290.0349,290.5042,290.0349,290.4674,32366.0
2022-04-20 15:25:00,315.7,315.98,315.69,315.87,26901.0,290.495,290.7526,290.4858,290.6514,26901.0
2022-04-20 15:30:00,315.8,315.8,315.0,315.1,31661.0,290.587,290.587,289.8509,289.9429,31661.0
2022-04-20 15:35:00,315.05,315.59,315.04,315.48,19586.0,289.8969,290.3938,289.8877,290.2926,19586.0
2022-04-20 15:40:00,315.48,315.67,315.18,315.25,48527.0,290.2926,290.4674,290.0165,290.0809,48527.0
2022-04-20 15:45:00,315.29,316.02,315.22,315.93,70336.0,290.1177,290.7895,290.0533,290.7066,70336.0
2022-04-20 15:50:00,315.9,316.06,315.08,315.3,75410.0,290.679,290.8263,289.9245,290.1269,75410.0
2022-04-20 15:55:00,315.39,315.58,315.0,315.14,217431.0,290.2098,290.3846,289.8509,289.9797,217431.0
2022-04-21 09:30:00,317.0,317.58,316.5,317.32,74701.0,291.6912,292.2249,291.2311,291.9857,74701.0
2022-04-21 09:35:00,317.19,318.4,316.85,317.03,38529.0,291.866,292.9794,291.5532,291.7188,38529.0
2022-04-21 09:40:00,317.16,318.22,317.14,317.84,28508.0,291.8384,292.8138,291.82,292.4642,28508.0
2022-04-21 09:45:00,317.85,317.85,316.14,316.38,18582.0,292.4734,292.4734,290.8999,291.1207,18582.0
2022-04-21 09:50:00,316.43,317.37,316.23,316.8,29012.0,291.1667,292.0317,290.9827,291.5072,29012.0
2022-04-21 09:55:00,316.96,317.03,316.59,316.76,25857.0,291.6544,291.7188,291.3139,291.4704,25857.0
2022-04-21 10:00:00,316.69,316.81,315.64,316.5,27133.0,291.406,291.5164,290.4398,291.2311,27133.0
2022-04-21 10:05:00,316.37,316.77,316.16,316.38,15776.0,291.1115,291.4796,290.9183,291.1207,15776.0
2022-04-21 10:10:00,316.27,316.66,315.82,315.84,11920.0,291.0195,291.3784,290.6054,290.6238,11920.0
2022-04-21 10:15:00,315.74,316.4,315.04,315.04,20468.0,290.5318,291.1391,289.8877,289.8877,20468.0
2022-04-21 10:20:00,315.0,315.18,314.57,314.9,24236.0,289.8509,290.0165,289.4552,289.7589,24236.0
2022-04-21 10:25:00,314.93,315.24,314.51,315.14,11958.0,289.7865,290.0717,289.4,289.9797,11958.0
2022-04-21 10:30:00,315.16,315.35,314.84,315.24,15034.0,289.9981,290.1729,289.7037,290.0717,15034.0
2022-04-21 10:35:00,315.31,315.36,314.65,315.05,14804.0,290.1361,290.1821,289.5288,289.8969,14804.0
2022-04-21 10:40:00,315.13,315.18,314.51,314.69,19097.0,289.9705,290.0165,289.4,289.5656,19097.0
2022-04-21 10:45:00,314.68,314.69,313.75,313.89,15237.0,289.5564,289.5656,288.7007,288.8295,15237.0
2022-04-21 10:50:00,313.94,314.07,313.35,313.62,24843.0,288.8755,288.9951,288.3326,288.5811,24843.0
2022-04-21 10:55:00,313.58,313.71,312.91,313.48,50428.0,288.5443,288.6639,287.9278,288.4522,50428.0
2022-04-21 11:00:00,313.49,313.7,313.04,313.23,23466.0,288.4614,288.6547,288.0474,288.2222,23466.0
2022-04-21 11:05:00,313.18,313.18,312.72,313.15,22037.0,288.1762,288.1762,287.7529,288.1486,22037.0
2022-04-21 11:10:00,313.15,313.86,313.15,313.65,9993.0,288.1486,288.8019,288.1486,288.6087,9993.0
2022-04-21 11:15:00,313.58,313.61,313.0,313.51,14365.0,288.5443,288.5719,288.0106,288.4799,14365.0
2022-04-21 11:20:00,313.54,313.56,313.01,313.25,7891.0,288.5075,288.5259,288.0198,288.2406,7891.0
2022-04-21 11:25:00,313.28,313.8,313.0,313.0,17954.0,288.2682,288.7467,288.0106,288.0106,17954.0
2022-04-21 11:30:00,313.18,313.22,312.39,312.54,16943.0,288.1762,288.213,287.4493,287.5873,16943.0
2022-04-21 11:35:00,312.64,313.06,312.49,312.78,9657.0,287.6793,288.0658,287.5413,287.8081,9657.0
2022-04-21 11:40:00,312.61,313.03,312.58,312.77,10597.0,287.6517,288.0382,287.6241,287.7989,10597.0
2022-04-21 11:45:00,312.77,313.27,312.61,312.99,14323.0,287.7989,288.259,287.6517,288.0014,14323.0
2022-04-21 11:50:00,312.97,313.55,312.14,312.2,49889.0,287.983,288.5167,287.2192,287.2744,49889.0
2022-04-21 11:55:00,312.27,312.28,311.25,311.59,43751.0,287.3389,287.3481,286.4003,286.7131,43751.0
2022-04-21 12:00:00,311.74,311.88,311.04,311.37,23129.0,286.8512,286.98,286.2071,286.5107,23129.0
2022-04-21 12:05:00,311.29,312.11,311.28,312.1,11719.0,286.4371,287.1916,286.4279,287.1824,11719.0
2022-04-21 12:10:00,312.21,312.46,312.08,312.25,8142.0,287.2836,287.5137,287.164,287.3204,8142.0
2022-04-21 12:15:00,312.32,312.32,312.05,312.27,10000.0,287.3849,287.3849,287.1364,287.3389,10000.0
2022-04-21 12:20:00,312.29,312.5,312.14,312.21,8510.0,287.3573,287.5505,287.2192,287.2836,8510.0
2022-04-21 12:25:00,312.24,312.41,312.04,312.35,12777.0,287.3112,287.4677,287.1272,287.4125,12777.0
2022-04-21 12:30:00,312.31,313.03,312.3,313.02,6943.0,287.3757,288.0382,287.3665,288.029,6943.0
2022-04-21 12:35:00,312.96,313.15,312.8,312.98,19407.0,287.9738,288.1486,287.8265,287.9922,19407.0
2022-04-21 12:40:00,312.92,313.12,312.89,313.09,5596.0,287.937,288.121,287.9094,288.0934,5596.0
2022-04-21 12:45:00,313.11,313.14,312.65,312.94,9501.0,288.1118,288.1394,287.6885,287.9554,9501.0
2022-04-21 12:50:00,312.88,312.94,312.39,312.63,13617.0,287.9001,287.9554,287.4493,287.6701,13617.0
2022-04-21 12:55:00,312.62,312.87,312.49,312.61,6896.0,287.6609,287.8909,287.5413,287.6517,6896.0
2022-04-21 13:00:00,312.47,312.72,312.33,312.52,11481.0,287.5229,287.7529,287.3941,287.5689,11481.0
2022-04-21 13:05:00,312.56,312.6,311.73,311.84,14508.0,287.6057,287.6425,286.842,286.9432,14508.0
2022-04-21 13:10:00,311.8,311.85,311.55,311.55,8568.0,286.9064,286.9524,286.6763,286.6763,8568.0
2022-04-21 13:15:00,311.61,311.67,311.13,311.25,9273.0,286.7315,286.7868,286.2899,286.4003,9273.0
2022-04-21 13:20:00,311.14,312.08,311.1,311.87,13864.0,286.2991,287.164,286.2623,286.9708,13864.0
2022-04-21 13:25:00,311.88,312.47,311.83,312.4,15731.0,286.98,287.5229,286.934,287.4585,15731.0
2022-04-21 13:30:00,312.39,312.82,312.33,312.38,12310.0,287.4493,287.8449,287.3941,287.4401,12310.0
2022-04-21 13:35:00,312.34,312.37,311.54,311.61,9596.0,287.4033,287.4309,286.6671,286.7315,9596.0
2022-04-21 13:40:00,311.52,312.24,311.52,312.19,13232.0,286.6487,287.3112,286.6487,287.2652,13232.0
2022-04-21 13:45:00,312.16,312.93,312.0,312.69,11515.0,287.2376,287.9462,287.0904,287.7253,11515.0
2022-04-21 13:50:00,312.65,312.66,311.99,312.0,7188.0,287.6885,287.6977,287.0812,287.0904,7188.0
2022-04-21 13:55:00,312.08,312.08,311.08,311.39,8380.0,287.164,287.164,286.2439,286.5291,8380.0
2022-04-21 14:00:00,311.29,311.29,310.51,310.6,14634.0,286.4371,286.4371,285.7194,285.8022,14634.0
2022-04-21 14:05:00,310.56,311.07,310.56,310.92,28932.0,285.7654,286.2347,285.7654,286.0966,28932.0
2022-04-21 14:10:00,310.9,310.9,310.39,310.73,20037.0,286.0782,286.0782,285.6089,285.9218,20037.0
2022-04-21 14:15:00,310.67,311.11,310.55,311.06,16921.0,285.8666,286.2715,285.7562,286.2255,16921.0
2022-04-21 14:20:00,311.11,311.49,311.0,311.02,19626.0,286.2715,286.6211,286.1702,286.1886,19626.0
2022-04-21 14:25:00,311.04,311.35,310.99,311.07,10624.0,286.2071,286.4923,286.161,286.2347,10624.0
2022-04-21 14:30:00,310.96,311.55,310.76,311.55,10419.0,286.1334,286.6763,285.9494,286.6763,10419.0
2022-04-21 14:35:00,311.5,312.22,311.42,311.58,14219.0,286.6303,287.2928,286.5567,286.7039,14219.0
2022-04-21 14:40:00,311.71,311.71,311.12,311.2,7279.0,286.8236,286.8236,286.2807,286.3543,7279.0
2022-04-21 14:45:00,311.14,311.18,310.6,310.68,11397.0,286.2991,286.3359,285.8022,285.8758,11397.0
2022-04-21 14:50:00,310.69,310.91,310.44,310.78,17696.0,285.885,286.0874,285.655,285.9678,17696.0
2022-04-21 14:55:00,310.7,310.9,310.63,310.78,13899.0,285.8942,286.0782,285.8298,285.9678,13899.0
2022-04-21 15:00:00,310.8,310.8,310.21,310.29,19300.0,285.9862,285.9862,285.4433,285.5169,19300.0
2022-04-21 15:05:00,310.29,310.54,309.94,309.97,15159.0,285.5169,285.747,285.1949,285.2225,15159.0
2022-04-21 15:10:00,309.85,309.96,309.74,309.93,17700.0,285.1121,285.2133,285.0108,285.1857,17700.0
2022-04-21 15:15:00,310.0,310.31,309.8,310.31,25410.0,285.2501,285.5353,285.0661,285.5353,25410.0
2022-04-21 15:20:00,310.32,310.71,310.11,310.67,19093.0,285.5445,285.9034,285.3513,285.8666,19093.0
2022-04-21 15:25:00,310.75,311.26,310.36,311.14,30785.0,285.9402,286.4095,285.5813,286.2991,30785.0
2022-04-21 15:30:00,311.16,311.39,310.6,310.68,18982.0,286.3175,286.5291,285.8022,285.8758,18982.0
2022-04-21 15:35:00,310.64,310.64,310.06,310.36,14553.0,285.839,285.839,285.3053,285.5813,14553.0
2022-04-21 15:40:00,310.39,310.96,310.39,310.89,20020.0,285.6089,286.1334,285.6089,286.069,20020.0
2022-04-21 15:45:00,310.84,310.92,309.85,309.88,25070.0,286.023,286.0966,285.1121,285.1397,25070.0
2022-04-21 15:50:00,309.8,311.01,309.8,310.69,40868.0,285.0661,286.1794,285.0661,285.885,40868.0
2022-04-21 15:55:00,310.68,310.75,310.2,310.26,76548.0,285.8758,285.9402,285.4341,285.4893,76548.0
2022-04-22 09:30:00,309.82,309.82,307.11,307.33,91620.0,285.0845,285.0845,282.5908,282.7933,91620.0
2022-04-22 09:35:00,307.24,307.68,306.39,306.77,50051.0,282.7104,283.1153,281.9283,282.278,50051.0
2022-04-22 09:40:00,306.54,306.66,305.69,306.22,67494.0,282.0663,282.1767,281.2842,281.7719,67494.0
2022-04-22 09:45:00,305.97,307.08,305.79,306.17,33900.0,281.5418,282.5632,281.3762,281.7259,33900.0
2022-04-22 09:50:00,306.02,306.09,304.56,304.91,50335.0,281.5878,281.6523,280.2444,280.5665,50335.0
2022-04-22 09:55:00,304.79,305.15,304.43,305.13,34457.0,280.456,280.7873,280.1248,280.7689,34457.0
2022-04-22 10:00:00,305.1,305.17,304.34,304.51,25637.0,280.7413,280.8057,280.042,280.1984,25637.0
2022-04-22 10:05:00,304.66,305.5,304.53,304.7,31064.0,280.3364,281.1094,280.2168,280.3732,31064.0
2022-04-22 10:10:00,304.72,304.75,303.63,303.85,38924.0,280.3916,280.4192,279.3887,279.5911,38924.0
2022-04-22 10:15:00,303.8,304.4,303.52,304.33,32773.0,279.5451,280.0972,279.2874,280.0328,32773.0
2022-04-22 10:20:00,304.49,304.95,304.26,304.26,41337.0,280.18,280.6033,279.9684,279.9684,41337.0
2022-04-22 10:25:00,304.25,304.95,304.0,304.85,39425.0,279.9592,280.6033,279.7291,280.5113,39425.0
2022-04-22 10:30:00,304.84,305.35,304.65,305.18,31742.0,280.5021,280.9713,280.3272,280.8149,31742.0
2022-04-22 10:35:00,305.23,305.86,304.94,305.85,32000.0,280.8609,281.4406,280.5941,281.4314,32000.0
2022-04-22 10:40:00,305.82,305.94,305.29,305.66,26686.0,281.4038,281.5142,280.9161,281.2566,26686.0
2022-04-22 10:45:00,305.61,305.61,304.66,304.85,35399.0,281.2106,281.2106,280.3364,280.5113,35399.0
2022-04-22 10:50:00,304.92,304.92,304.44,304.64,24384.0,280.5757,280.5757,280.134,280.318,24384.0
2022-04-22 10:55:00,304.58,304.73,304.12,304.14,23694.0,280.2628,280.4008,279.8395,279.8579,23694.0
2022-04-22 11:00:00,304.14,305.05,304.1,304.75,21694.0,279.8579,280.6953,279.8211,280.4192,21694.0
2022-04-22 11:05:00,304.75,305.53,304.7,305.44,15758.0,280.4192,281.137,280.3732,281.0541,15758.0
2022-04-22 11:10:00,305.33,305.89,305.01,305.57,25222.0,280.9529,281.4682,280.6585,281.1738,25222.0
2022-04-22 11:15:00,305.56,305.57,304.93,305.24,11828.0,281.1646,281.1738,280.5849,280.8701,11828.0
2022-04-22 11:20:00,305.23,305.58,304.84,305.04,11374.0,280.8609,281.183,280.5021,280.6861,11374.0
2022-04-22 11:25:00,304.97,305.27,304.85,304.96,8286.0,280.6217,280.8977,280.5113,280.6125,8286.0
2022-04-22 11:30:00,305.05,305.33,305.0,305.1,13888.0,280.6953,280.9529,280.6493,280.7413,13888.0
2022-04-22 11:35:00,305.05,305.2,304.65,304.7,14593.0,280.6953,280.8333,280.3272,280.3732,14593.0
2022-04-22 11:40:00,304.66,304.76,304.17,304.17,17263.0,280.3364,280.4284,279.8855,279.8855,17263.0
2022-04-22 11:45:00,304.16,304.29,303.91,304.21,15827.0,279.8763,279.996,279.6463,279.9223,15827.0
2022-04-22 11:50:00,304.21,304.27,303.71,304.04,16317.0,279.9223,279.9776,279.4623,279.7659,16317.0
2022-04-22 11:55:00,303.97,304.36,303.87,303.9,10110.0,279.7015,280.0604,279.6095,279.6371,10110.0
2022-04-22 12:00:00,303.97,304.0,303.44,303.74,11968.0,279.7015,279.7291,279.2138,279.4899,11968.0
2022-04-22 12:05:00,303.82,304.04,303.56,303.64,11264.0,279.5635,279.7659,279.3242,279.3979,11264.0
2022-04-22 12:10:00,303.61,303.9,303.3,303.8,23567.0,279.3703,279.6371,279.085,279.5451,23567.0
2022-04-22 12:15:00,303.79,303.85,303.59,303.85,17338.0,279.5359,279.5911,279.3518,279.5911,17338.0
2022-04-22 12:20:00,303.77,303.96,303.65,303.78,11503.0,279.5175,279.6923,279.4071,279.5267,11503.0
2022-04-22 12:25:00,303.81,304.2,303.8,304.13,10155.0,279.5543,279.9131,279.5451,279.8487,10155.0
2022-04-22 12:30:00,304.16,304.54,304.12,304.46,13675.0,279.8763,280.226,279.8395,280.1524,13675.0
2022-04-22 12:35:00,304.7,305.17,304.7,304.77,7741.0,280.3732,280.8057,280.3732,280.4376,7741.0
2022-04-22 12:40:00,304.82,305.02,304.72,304.9,10833.0,280.4836,280.6677,280.3916,280.5573,10833.0
2022-04-22 12:45:00,304.99,305.16,304.84,305.05,11036.0,280.6401,280.7965,280.5021,280.6953,11036.0
2022-04-22 12:50:00,305.02,305.16,304.56,304.66,12750.0,280.6677,280.7965,280.2444,280.3364,12750.0
2022-04-22 12:55:00,304.7,304.77,304.4,304.47,13129.0,280.3732,280.4376,280.0972,280.1616,13129.0
2022-04-22 13:00:00,304.5,304.5,304.0,304.01,10987.0,280.1892,280.1892,279.7291,279.7383,10987.0
2022-04-22 13:05:00,304.0,304.31,303.93,304.07,25069.0,279.7291,280.0144,279.6647,279.7935,25069.0
2022-04-22 13:10:00,304.03,304.11,303.91,304.02,18864.0,279.7567,279.8303,279.6463,279.7475,18864.0
2022-04-22 13:15:00,303.99,304.35,303.97,303.97,10919.0,279.7199,280.0512,279.7015,279.7015,10919.0
2022-04-22 13:20:00,303.93,303.93,303.28,303.43,7997.0,279.6647,279.6647,279.0666,279.2046,7997.0
2022-04-22 13:25:00,303.38,304.16,303.35,304.04,11992.0,279.1586,279.8763,279.131,279.7659,11992.0
2022-04-22 13:30:00,304.0,304.17,303.86,304.08,11379.0,279.7291,279.8855,279.6003,279.8027,11379.0
2022-04-22 13:35:00,304.07,304.08,303.54,303.62,15910.0,279.7935,279.8027,279.3058,279.3795,15910.0
2022-04-22 13:40:00,303.58,303.9,303.33,303.9,8489.0,279.3426,279.6371,279.1126,279.6371,8489.0
2022-04-22 13:45:00,303.74,303.97,303.52,303.62,9630.0,279.4899,279.7015,279.2874,279.3795,9630.0
2022-04-22 13:50:00,303.42,303.48,302.8,302.82,21830.0,279.1954,279.2506,278.6249,278.6433,21830.0
2022-04-22 13:55:00,302.87,303.06,302.81,302.85,14942.0,278.6893,278.8642,278.6341,278.6709,14942.0
2022-04-22 14:00:00,302.77,302.77,302.22,302.33,31014.0,278.5973,278.5973,278.0912,278.1924,31014.0
2022-04-22 14:05:00,302.33,302.85,302.25,302.5,20540.0,278.1924,278.6709,278.1188,278.3489,20540.0
2022-04-22 14:10:00,302.43,302.78,302.35,302.38,18810.0,278.2845,278.6065,278.2108,278.2385,18810.0
2022-04-22 14:15:00,302.42,303.14,302.35,303.04,18626.0,278.2753,278.9378,278.2108,278.8458,18626.0
2022-04-22 14:20:00,303.11,303.33,302.8,302.84,11416.0,278.9102,279.1126,278.6249,278.6617,11416.0
2022-04-22 14:25:00,302.74,302.76,302.1,302.13,19237.0,278.5697,278.5881,277.9808,278.0084,19237.0
2022-04-22 14:30:00,302.12,302.14,301.26,301.26,33032.0,277.9992,278.0176,277.2079,277.2079,33032.0
2022-04-22 14:35:00,301.25,301.5,301.14,301.49,19584.0,277.1987,277.4287,277.0975,277.4195,19584.0
2022-04-22 14:40:00,301.44,301.87,301.35,301.44,27807.0,277.3735,277.7692,277.2907,277.3735,27807.0
2022-04-22 14:45:00,301.5,301.55,301.16,301.21,21021.0,277.4287,277.4747,277.1159,277.1619,21021.0
2022-04-22 14:50:00,301.27,301.28,300.7,300.87,32192.0,277.2171,277.2263,276.6926,276.849,32192.0
2022-04-22 14:55:00,300.92,301.04,300.7,301.04,20079.0,276.895,277.0054,276.6926,277.0054,20079.0
2022-04-22 15:00:00,301.04,301.1,300.51,300.69,15382.0,277.0054,277.0606,276.5178,276.6834,15382.0
2022-04-22 15:05:00,300.74,300.88,300.55,300.64,18638.0,276.7294,276.8582,276.5546,276.6374,18638.0
2022-04-22 15:10:00,300.57,301.82,300.38,301.53,18459.0,276.573,277.7232,276.3981,277.4563,18459.0
2022-04-22 15:15:00,301.66,302.02,301.33,301.96,22450.0,277.5759,277.9072,277.2723,277.852,22450.0
2022-04-22 15:20:00,302.0,302.07,301.2,301.25,22632.0,277.8888,277.9532,277.1527,277.1987,22632.0
2022-04-22 15:25:00,301.33,301.93,301.28,301.66,24421.0,277.2723,277.8244,277.2263,277.5759,24421.0
2022-04-22 15:30:00,301.71,302.91,301.71,302.91,49601.0,277.6219,278.7261,277.6219,278.7261,49601.0
2022-04-22 15:35:00,302.85,303.11,302.45,302.64,41127.0,278.6709,278.9102,278.3029,278.4777,41127.0
2022-04-22 15:40:00,302.65,302.85,301.99,302.28,36775.0,278.4869,278.6709,277.8796,278.1464,36775.0
2022-04-22 15:45:00,302.3,302.3,301.36,301.46,39861.0,278.1648,278.1648,277.2999,277.3919,39861.0
2022-04-22 15:50:00,301.5,301.62,300.34,300.37,84029.0,277.4287,277.5391,276.3613,276.3889,84029.0
2022-04-22 15:55:00,300.31,300.73,299.78,300.19,180390.0,276.3337,276.7202,275.846,276.2233,180390.0
2022-04-25 09:30:00,300.0,300.53,298.26,298.7,119150.0,276.0485,276.5362,274.4474,274.8523,119150.0
2022-04-25 09:35:00,298.75,301.42,298.44,300.08,60934.0,274.8983,277.3551,274.613,276.1221,60934.0
2022-04-25 09:40:00,300.09,300.24,297.65,297.69,39077.0,276.1313,276.2693,273.8861,273.9229,39077.0
2022-04-25 09:45:00,297.99,298.27,296.75,297.45,89839.0,274.1989,274.4566,273.0579,273.7021,89839.0
2022-04-25 09:50:00,297.5,299.97,297.5,298.39,69376.0,273.7481,276.0209,273.7481,274.567,69376.0
2022-04-25 09:55:00,298.04,298.51,296.39,296.67,23244.0,274.245,274.6774,272.7267,272.9843,23244.0
2022-04-25 10:00:00,296.55,297.25,296.27,296.44,73489.0,272.8739,273.518,272.6163,272.7727,73489.0
2022-04-25 10:05:00,296.39,297.31,296.33,296.5,90144.0,272.7267,273.5732,272.6715,272.8279,90144.0
2022-04-25 10:10:00,296.62,297.32,296.51,297.3,39839.0,272.9383,273.5824,272.8371,273.564,39839.0
2022-04-25 10:15:00,297.39,298.25,297.39,297.96,30288.0,273.6468,274.4382,273.6468,274.1713,30288.0
2022-04-25 10:20:00,298.04,298.4,297.28,298.4,17954.0,274.245,274.5762,273.5456,274.5762,17954.0
2022-04-25 10:25:00,298.42,298.85,297.23,297.31,29409.0,274.5946,274.9903,273.4996,273.5732,29409.0
2022-04-25 10:30:00,297.33,298.74,297.33,298.51,19485.0,273.5916,274.8891,273.5916,274.6774,19485.0
2022-04-25 10:35:00,298.67,299.05,297.47,297.49,25283.0,274.8247,275.1743,273.7205,273.7389,25283.0
2022-04-25 10:40:00,297.36,298.15,297.06,298.15,20931.0,273.6192,274.3462,273.3432,274.3462,20931.0
2022-04-25 10:45:00,298.02,299.66,297.9,299.66,30878.0,274.2265,275.7356,274.1161,275.7356,30878.0
2022-04-25 10:50:00,299.57,299.57,297.9,298.1,22139.0,275.6528,275.6528,274.1161,274.3002,22139.0
2022-04-25 10:55:00,298.16,298.6,298.03,298.07,15337.0,274.3554,274.7602,274.2357,274.2726,15337.0
2022-04-25 11:00:00,298.04,298.86,298.03,298.78,17031.0,274.245,274.9995,274.2357,274.9259,17031.0
2022-04-25 11:05:00,298.81,298.99,298.31,298.88,49276.0,274.9535,275.1191,274.4934,275.0179,49276.0
2022-04-25 11:10:00,299.0,299.19,298.4,298.78,24604.0,275.1283,275.3031,274.5762,274.9259,24604.0
2022-04-25 11:15:00,298.65,298.95,298.07,298.95,13260.0,274.8062,275.0823,274.2726,275.0823,13260.0
2022-04-25 11:20:00,298.86,299.45,298.76,299.39,20613.0,274.9995,275.5424,274.9075,275.4872,20613.0
2022-04-25 11:25:00,299.32,299.89,298.84,299.14,22044.0,275.4228,275.9473,274.9811,275.2571,22044.0
2022-04-25 11:30:00,299.14,299.14,298.11,298.59,17679.0,275.2571,275.2571,274.3094,274.751,17679.0
2022-04-25 11:35:00,298.79,299.87,298.75,299.16,23660.0,274.9351,275.9288,274.8983,275.2755,23660.0
2022-04-25 11:40:00,299.24,299.26,298.81,298.91,21915.0,275.3491,275.3675,274.9535,275.0455,21915.0
2022-04-25 11:45:00,298.89,299.42,298.74,299.13,22907.0,275.0271,275.5148,274.8891,275.2479,22907.0
2022-04-25 11:50:00,299.2,299.35,298.88,299.13,21415.0,275.3123,275.4504,275.0179,275.2479,21415.0
2022-04-25 11:55:00,299.09,299.46,299.04,299.46,20048.0,275.2111,275.5516,275.1651,275.5516,20048.0
2022-04-25 12:00:00,299.34,299.48,298.94,299.4,9179.0,275.4412,275.57,275.0731,275.4964,9179.0
2022-04-25 12:05:00,299.39,300.77,299.39,300.3,16571.0,275.4872,276.757,275.4872,276.3245,16571.0
2022-04-25 12:10:00,300.3,301.0,300.25,300.59,21547.0,276.3245,276.9686,276.2785,276.5914,21547.0
2022-04-25 12:15:00,300.74,301.2,300.3,300.56,17355.0,276.7294,277.1527,276.3245,276.5638,17355.0
2022-04-25 12:20:00,300.56,301.44,300.56,301.36,14087.0,276.5638,277.3735,276.5638,277.2999,14087.0
2022-04-25 12:25:00,301.53,301.79,301.2,301.2,11478.0,277.4563,277.6956,277.1527,277.1527,11478.0
2022-04-25 12:30:00,301.29,302.11,301.12,301.93,16815.0,277.2355,277.99,277.079,277.8244,16815.0
2022-04-25 12:35:00,301.93,302.45,301.79,302.07,23087.0,277.8244,278.3029,277.6956,277.9532,23087.0
2022-04-25 12:40:00,302.15,302.24,301.51,301.6,22235.0,278.0268,278.1096,277.4379,277.5207,22235.0
2022-04-25 12:45:00,301.62,302.25,301.25,302.2,16744.0,277.5391,278.1188,277.1987,278.0728,16744.0
2022-04-25 12:50:00,302.17,302.29,301.36,301.43,16973.0,278.0452,278.1556,277.2999,277.3643,16973.0
2022-04-25 12:55:00,301.37,301.7,301.16,301.63,21455.0,277.3091,277.6127,277.1159,277.5483,21455.0
2022-04-25 13:00:00,301.66,301.77,300.66,300.69,14743.0,277.5759,277.6772,276.6558,276.6834,14743.0
2022-04-25 13:05:00,300.77,301.96,300.59,301.89,16662.0,276.757,277.852,276.5914,277.7876,16662.0
2022-04-25 13:10:00,302.05,302.59,301.99,302.09,24808.0,277.9348,278.4317,277.8796,277.9716,24808.0
2022-04-25 13:15:00,302.2,302.38,301.55,301.83,15277.0,278.0728,278.2385,277.4747,277.7324,15277.0
2022-04-25 13:20:00,301.79,301.89,301.61,301.87,16702.0,277.6956,277.7876,277.5299,277.7692,16702.0
2022-04-25 13:25:00,301.93,302.16,301.28,301.84,16592.0,277.8244,278.036,277.2263,277.7416,16592.0
2022-04-25 13:30:00,302.02,302.29,301.28,301.29,10986.0,277.9072,278.1556,277.2263,277.2355,10986.0
2022-04-25 13:35:00,301.34,301.35,300.84,300.85,11599.0,277.2815,277.2907,276.8214,276.8306,11599.0
2022-04-25 13:40:00,300.97,301.67,300.93,301.43,23374.0,276.941,277.5851,276.9042,277.3643,23374.0
2022-04-25 13:45:00,301.48,301.78,301.31,301.68,27599.0,277.4103,277.6864,277.2539,277.5943,27599.0
2022-04-25 13:50:00,301.6,302.02,301.37,301.83,18507.0,277.5207,277.9072,277.3091,277.7324,18507.0
2022-04-25 13:55:00,301.79,301.79,301.36,301.51,14342.0,277.6956,277.6956,277.2999,277.4379,14342.0
2022-04-25 14:00:00,301.57,301.64,300.89,301.28,18622.0,277.4931,277.5575,276.8674,277.2263,18622.0
2022-04-25 14:05:00,301.28,302.16,301.19,302.05,15072.0,277.2263,278.036,277.1435,277.9348,15072.0
2022-04-25 14:10:00,302.26,302.44,301.69,302.28,18001.0,278.128,278.2937,277.6035,278.1464,18001.0
2022-04-25 14:15:00,302.26,303.12,302.26,303.06,19253.0,278.128,278.9194,278.128,278.8642,19253.0
2022-04-25 14:20:00,303.11,303.58,302.75,303.41,16821.0,278.9102,279.3426,278.5789,279.1862,16821.0
2022-04-25 14:25:00,303.47,304.09,303.28,304.09,21997.0,279.2414,279.8119,279.0666,279.8119,21997.0
2022-04-25 14:30:00,304.18,304.19,303.88,303.94,12769.0,279.8947,279.9039,279.6187,279.6739,12769.0
2022-04-25 14:35:00,303.91,303.99,303.39,303.66,16305.0,279.6463,279.7199,279.1678,279.4163,16305.0
2022-04-25 14:40:00,303.53,303.72,303.0,303.07,12036.0,279.2966,279.4715,278.809,278.8734,12036.0
2022-04-25 14:45:00,303.02,303.89,302.85,303.74,12601.0,278.8274,279.6279,278.6709,279.4899,12601.0
2022-04-25 14:50:00,303.66,304.23,303.56,304.19,21863.0,279.4163,279.9408,279.3242,279.9039,21863.0
2022-04-25 14:55:00,304.15,304.18,303.41,303.41,18230.0,279.8671,279.8947,279.1862,279.1862,18230.0
2022-04-25 15:00:00,303.41,303.72,302.73,302.9,20759.0,279.1862,279.4715,278.5605,278.7169,20759.0
2022-04-25 15:05:00,302.87,303.02,302.39,302.63,21661.0,278.6893,278.8274,278.2477,278.4685,21661.0
2022-04-25 15:10:00,302.69,303.21,302.6,303.13,23991.0,278.5237,279.0022,278.4409,278.9286,23991.0
2022-04-25 15:15:00,303.29,303.93,303.27,303.88,23413.0,279.0758,279.6647,279.0574,279.6187,23413.0
2022-04-25 15:20:00,303.89,304.72,303.89,304.52,34093.0,279.6279,280.3916,279.6279,280.2076,34093.0
2022-04-25 15:25:00,304.56,304.75,303.08,304.14,39501.0,280.2444,280.4192,278.8826,279.8579,39501.0
2022-04-25 15:30:00,304.32,304.42,304.0,304.27,37556.0,280.0236,280.1156,279.7291,279.9776,37556.0
2022-04-25 15:35:00,304.22,304.88,304.2,304.82,32059.0,279.9315,280.5389,279.9131,280.4836,32059.0
2022-04-25 15:40:00,304.85,305.16,304.13,305.04,40378.0,280.5113,280.7965,279.8487,280.6861,40378.0
2022-04-25 15:45:00,305.14,305.14,304.24,304.44,39582.0,280.7781,280.7781,279.95,280.134,39582.0
2022-04-25 15:50:00,304.48,304.99,304.02,304.82,59129.0,280.1708,280.6401,279.7475,280.4836,59129.0
2022-04-25 15:55:00,304.75,305.08,304.66,304.96,122402.0,280.4192,280.7229,280.3364,280.6125,122402.0
2022-04-26 09:30:00,302.25,305.15,301.23,305.0,88335.0,278.1188,280.7873,277.1803,280.6493,88335.0
2022-04-26 09:35:00,304.52,306.18,304.29,305.08,24597.0,280.2076,281.7351,279.996,280.7229,24597.0
2022-04-26 09:40:00,305.0,306.3,304.98,305.72,32164.0,280.6493,281.8455,280.6309,281.3118,32164.0
2022-04-26 09:45:00,305.69,305.89,303.78,304.86,32701.0,281.2842,281.4682,279.5267,280.5205,32701.0
2022-04-26 09:50:00,304.72,305.86,304.72,305.24,43336.0,280.3916,281.4406,280.3916,280.8701,43336.0
2022-04-26 09:55:00,305.07,306.19,304.58,306.02,43800.0,280.7137,281.7443,280.2628,281.5878,43800.0
2022-04-26 10:00:00,305.99,306.64,305.92,306.46,46971.0,281.5602,282.1583,281.4958,281.9927,46971.0
2022-04-26 10:05:00,306.39,307.37,306.3,307.29,26837.0,281.9283,282.8301,281.8455,282.7564,26837.0
2022-04-26 10:10:00,307.31,307.56,306.2,307.13,28786.0,282.7748,283.0049,281.7535,282.6092,28786.0
2022-04-26 10:15:00,307.09,307.21,305.27,305.55,19101.0,282.5724,282.6828,280.8977,281.1554,19101.0
2022-04-26 10:20:00,305.56,305.87,304.45,304.98,17150.0,281.1646,281.4498,280.1432,280.6309,17150.0
2022-04-26 10:25:00,304.95,305.39,304.42,305.0,20033.0,280.6033,281.0081,280.1156,280.6493,20033.0
2022-04-26 10:30:00,304.94,305.08,304.01,304.23,16342.0,280.5941,280.7229,279.7383,279.9408,16342.0
2022-04-26 10:35:00,304.18,304.67,304.02,304.33,10244.0,279.8947,280.3456,279.7475,280.0328,10244.0
2022-04-26 10:40:00,304.37,304.5,302.82,302.98,12472.0,280.0696,280.1892,278.6433,278.7905,12472.0
2022-04-26 10:45:00,303.08,304.81,303.08,304.38,31999.0,278.8826,280.4744,278.8826,280.0788,31999.0
2022-04-26 10:50:00,304.26,304.27,303.14,303.22,14327.0,279.9684,279.9776,278.9378,279.0114,14327.0
2022-04-26 10:55:00,303.2,303.43,302.72,303.43,21076.0,278.993,279.2046,278.5513,279.2046,21076.0
2022-04-26 11:00:00,303.32,303.33,302.2,302.69,15220.0,279.1034,279.1126,278.0728,278.5237,15220.0
2022-04-26 11:05:00,302.65,302.84,302.02,302.14,13301.0,278.4869,278.6617,277.9072,278.0176,13301.0
2022-04-26 11:10:00,302.1,302.49,301.79,302.43,13894.0,277.9808,278.3397,277.6956,278.2845,13894.0
2022-04-26 11:15:00,302.41,302.53,301.75,301.89,18773.0,278.2661,278.3765,277.6588,277.7876,18773.0
2022-04-26 11:20:00,301.81,302.89,301.53,302.89,26292.0,277.714,278.7077,277.4563,278.7077,26292.0
2022-04-26 11:25:00,302.82,303.14,302.59,302.91,11971.0,278.6433,278.9378,278.4317,278.7261,11971.0
2022-04-26 11:30:00,302.91,303.07,302.35,302.48,13408.0,278.7261,278.8734,278.2108,278.3305,13408.0
2022-04-26 11:35:00,302.56,302.87,302.03,302.87,13462.0,278.4041,278.6893,277.9164,278.6893,13462.0
2022-04-26 11:40:00,302.83,303.22,302.26,303.19,17988.0,278.6525,279.0114,278.128,278.9838,17988.0
2022-04-26 11:45:00,302.98,303.72,302.97,303.44,17799.0,278.7905,279.4715,278.7813,279.2138,17799.0
2022-04-26 11:50:00,303.25,303.49,302.87,302.91,8637.0,279.039,279.2598,278.6893,278.7261,8637.0
2022-04-26 11:55:00,302.77,302.77,302.16,302.36,7711.0,278.5973,278.5973,278.036,278.22,7711.0
2022-04-26 12:00:00,302.36,302.74,302.33,302.72,10871.0,278.22,278.5697,278.1924,278.5513,10871.0
2022-04-26 12:05:00,302.65,302.85,301.85,302.02,42840.0,278.4869,278.6709,277.7508,277.9072,42840.0
2022-04-26 12:10:00,302.0,302.73,301.88,302.43,19946.0,277.8888,278.5605,277.7784,278.2845,19946.0
2022-04-26 12:15:00,302.49,302.59,302.2,302.37,10787.0,278.3397,278.4317,278.0728,278.2293,10787.0
2022-04-26 12:20:00,302.4,302.95,302.4,302.75,15522.0,278.2569,278.7629,278.2569,278.5789,15522.0
2022-04-26 12:25:00,302.72,303.65,302.53,303.34,17281.0,278.5513,279.4071,278.3765,279.1218,17281.0
2022-04-26 12:30:00,303.34,303.4,302.69,302.8,15703.0,279.1218,279.177,278.5237,278.6249,15703.0
2022-04-26 12:35:00,302.82,303.13,302.55,302.68,11227.0,278.6433,278.9286,278.3949,278.5145,11227.0
2022-04-26 12:40:00,302.72,303.25,302.68,302.93,13675.0,278.5513,279.039,278.5145,278.7445,13675.0
2022-04-26 12:45:00,302.92,302.92,302.47,302.63,10426.0,278.7353,278.7353,278.3213,278.4685,10426.0
2022-04-26 12:50:00,302.64,303.41,302.61,303.19,7893.0,278.4777,279.1862,278.4501,278.9838,7893.0
2022-04-26 12:55:00,303.13,304.3,303.05,304.23,9061.0,278.9286,280.0052,278.855,279.9408,9061.0
2022-04-26 13:00:00,304.28,304.28,302.61,302.63,31966.0,279.9868,279.9868,278.4501,278.4685,31966.0
2022-04-26 13:05:00,302.66,303.05,302.57,302.97,52178.0,278.4961,278.855,278.4133,278.7813,52178.0
2022-04-26 13:10:00,302.9,303.7,302.85,303.14,9964.0,278.7169,279.4531,278.6709,278.9378,9964.0
2022-04-26 13:15:00,303.04,303.15,302.64,302.82,11517.0,278.8458,278.947,278.4777,278.6433,11517.0
2022-04-26 13:20:00,302.77,302.97,302.54,302.69,19371.0,278.5973,278.7813,278.3857,278.5237,19371.0
2022-04-26 13:25:00,302.8,302.91,302.45,302.58,12540.0,278.6249,278.7261,278.3029,278.4225,12540.0
2022-04-26 13:30:00,302.48,302.91,302.47,302.7,11703.0,278.3305,278.7261,278.3213,278.5329,11703.0
2022-04-26 13:35:00,302.72,302.89,302.43,302.89,5516.0,278.5513,278.7077,278.2845,278.7077,5516.0
2022-04-26 13:40:00,302.85,303.53,302.78,303.47,7050.0,278.6709,279.2966,278.6065,279.2414,7050.0
2022-04-26 13:45:00,303.55,303.59,303.04,303.18,8761.0,279.315,279.3518,278.8458,278.9746,8761.0
2022-04-26 13:50:00,303.18,303.18,302.3,302.38,8170.0,278.9746,278.9746,278.1648,278.2385,8170.0
2022-04-26 13:55:00,302.35,302.79,302.25,302.3,12059.0,278.2108,278.6157,278.1188,278.1648,12059.0
2022-04-26 14:00:00,302.54,302.65,302.08,302.39,19644.0,278.3857,278.4869,277.9624,278.2477,19644.0
2022-04-26 14:05:00,302.4,302.7,302.22,302.48,11629.0,278.2569,278.5329,278.0912,278.3305,11629.0
2022-04-26 14:10:00,302.58,303.12,302.41,303.09,11905.0,278.4225,278.9194,278.2661,278.8918,11905.0
2022-04-26 14:15:00,303.03,303.62,302.51,302.94,21249.0,278.8366,279.3795,278.3581,278.7537,21249.0
2022-04-26 14:20:00,303.01,303.61,302.76,303.37,28599.0,278.8182,279.3703,278.5881,279.1494,28599.0
2022-04-26 14:25:00,303.37,303.51,302.98,303.41,8617.0,279.1494,279.2782,278.7905,279.1862,8617.0
2022-04-26 14:30:00,303.32,303.54,302.8,302.94,15130.0,279.1034,279.3058,278.6249,278.7537,15130.0
2022-04-26 14:35:00,302.95,303.12,302.73,302.81,14063.0,278.7629,278.9194,278.5605,278.6341,14063.0
2022-04-26 14:40:00,302.66,302.73,302.18,302.3,15564.0,278.4961,278.5605,278.0544,278.1648,15564.0
2022-04-26 14:45:00,302.31,302.47,302.03,302.3,8852.0,278.174,278.3213,277.9164,278.1648,8852.0
2022-04-26 14:50:00,302.34,302.92,302.32,302.78,15099.0,278.2016,278.7353,278.1832,278.6065,15099.0
2022-04-26 14:55:00,302.87,303.3,302.73,302.82,20266.0,278.6893,279.085,278.5605,278.6433,20266.0
2022-04-26 15:00:00,302.8,303.19,302.72,302.78,11878.0,278.6249,278.9838,278.5513,278.6065,11878.0
2022-04-26 15:05:00,302.74,302.82,302.26,302.44,11112.0,278.5697,278.6433,278.128,278.2937,11112.0
2022-04-26 15:10:00,302.43,302.58,301.63,301.66,20438.0,278.2845,278.4225,277.5483,277.5759,20438.0
2022-04-26 15:15:00,301.71,301.8,300.88,300.93,28983.0,277.6219,277.7048,276.8582,276.9042,28983.0
2022-04-26 15:20:00,300.96,301.54,300.92,301.34,18514.0,276.9318,277.4655,276.895,277.2815,18514.0
2022-04-26 15:25:00,301.45,301.49,301.04,301.12,18324.0,277.3827,277.4195,277.0054,277.079,18324.0
2022-04-26 15:30:00,301.06,301.37,300.66,300.75,22012.0,277.0238,277.3091,276.6558,276.7386,22012.0
2022-04-26 15:35:00,300.69,301.17,300.39,301.17,19025.0,276.6834,277.1251,276.4073,277.1251,19025.0
2022-04-26 15:40:00,301.11,301.28,300.65,301.14,19710.0,277.0698,277.2263,276.6466,277.0975,19710.0
2022-04-26 15:45:00,301.1,301.38,300.26,300.34,31778.0,277.0606,277.3183,276.2877,276.3613,31778.0
2022-04-26 15:50:00,300.27,300.98,300.15,300.35,43339.0,276.2969,276.9502,276.1865,276.3705,43339.0
2022-04-26 15:55:00,300.34,300.74,299.72,299.73,87261.0,276.3613,276.7294,275.7908,275.8,87261.0
2022-04-27 09:30:00,301.3,303.57,300.32,303.05,84872.0,277.2447,279.3334,276.3429,278.855,84872.0
2022-04-27 09:35:00,303.16,304.98,303.1,303.9,39433.0,278.9562,280.6309,278.901,279.6371,39433.0
2022-04-27 09:40:00,304.16,306.42,304.16,306.28,94136.0,279.8763,281.9559,279.8763,281.8271,94136.0
2022-04-27 09:45:00,306.1,306.28,304.7,304.7,34967.0,281.6615,281.8271,280.3732,280.3732,34967.0
2022-04-27 09:50:00,304.96,305.22,303.32,303.36,27373.0,280.6125,280.8517,279.1034,279.1402,27373.0
2022-04-27 09:55:00,303.39,303.91,302.85,303.46,25316.0,279.1678,279.6463,278.6709,279.2322,25316.0
2022-04-27 10:00:00,303.73,304.17,301.62,302.04,27224.0,279.4807,279.8855,277.5391,277.9256,27224.0
2022-04-27 10:05:00,302.0,303.06,301.81,302.38,26942.0,277.8888,278.8642,277.714,278.2385,26942.0
2022-04-27 10:10:00,302.39,302.56,301.63,301.71,18103.0,278.2477,278.4041,277.5483,277.6219,18103.0
2022-04-27 10:15:00,301.62,301.72,300.61,301.0,14812.0,277.5391,277.6311,276.6098,276.9686,14812.0
2022-04-27 10:20:00,300.94,301.19,299.92,300.69,22920.0,276.9134,277.1435,275.9749,276.6834,22920.0
2022-04-27 10:25:00,300.84,301.05,300.0,300.09,11613.0,276.8214,277.0146,276.0485,276.1313,11613.0
2022-04-27 10:30:00,300.0,300.0,299.12,299.73,16745.0,276.0485,276.0485,275.2387,275.8,16745.0
2022-04-27 10:35:00,299.58,300.65,299.31,300.44,23968.0,275.662,276.6466,275.4136,276.4533,23968.0
2022-04-27 10:40:00,300.44,300.78,300.13,300.68,19115.0,276.4533,276.7662,276.1681,276.6742,19115.0
2022-04-27 10:45:00,300.6,301.42,300.59,301.21,18722.0,276.6006,277.3551,276.5914,277.1619,18722.0
2022-04-27 10:50:00,301.25,301.4,300.53,300.75,11327.0,277.1987,277.3367,276.5362,276.7386,11327.0
2022-04-27 10:55:00,300.69,301.43,300.68,301.3,14888.0,276.6834,277.3643,276.6742,277.2447,14888.0
2022-04-27 11:00:00,301.36,302.5,301.19,301.42,18222.0,277.2999,278.3489,277.1435,277.3551,18222.0
2022-04-27 11:05:00,301.52,302.0,301.01,301.47,14133.0,277.4471,277.8888,276.9778,277.4011,14133.0
2022-04-27 11:10:00,301.2,301.91,300.93,301.6,14905.0,277.1527,277.806,276.9042,277.5207,14905.0
2022-04-27 11:15:00,301.64,302.35,301.64,301.95,20556.0,277.5575,278.2108,277.5575,277.8428,20556.0
2022-04-27 11:20:00,302.0,302.43,301.26,302.15,12395.0,277.8888,278.2845,277.2079,278.0268,12395.0
2022-04-27 11:25:00,302.24,302.62,301.99,302.51,12629.0,278.1096,278.4593,277.8796,278.3581,12629.0
2022-04-27 11:30:00,302.76,303.06,302.38,303.06,13814.0,278.5881,278.8642,278.2385,278.8642,13814.0
2022-04-27 11:35:00,302.96,303.41,302.87,303.21,25950.0,278.7721,279.1862,278.6893,279.0022,25950.0
2022-04-27 11:40:00,303.24,303.44,302.87,303.1,12438.0,279.0298,279.2138,278.6893,278.901,12438.0
2022-04-27 11:45:00,303.06,303.16,302.65,303.1,15003.0,278.8642,278.9562,278.4869,278.901,15003.0
2022-04-27 11:50:00,302.99,303.12,302.3,302.31,12067.0,278.7998,278.9194,278.1648,278.174,12067.0
2022-04-27 11:55:00,302.26,302.98,302.24,302.88,9617.0,278.128,278.7905,278.1096,278.6985,9617.0
2022-04-27 12:00:00,302.93,302.98,301.87,302.5,14265.0,278.7445,278.7905,277.7692,278.3489,14265.0
2022-04-27 12:05:00,302.63,303.46,302.46,303.38,13372.0,278.4685,279.2322,278.3121,279.1586,13372.0
2022-04-27 12:10:00,303.4,303.55,302.7,302.7,22235.0,279.177,279.315,278.5329,278.5329,22235.0
2022-04-27 12:15:00,302.55,303.2,302.55,302.87,13370.0,278.3949,278.993,278.3949,278.6893,13370.0
2022-04-27 12:20:00,302.93,304.21,302.83,304.17,19801.0,278.7445,279.9223,278.6525,279.8855,19801.0
2022-04-27 12:25:00,304.15,304.33,303.91,304.22,14970.0,279.8671,280.0328,279.6463,279.9315,14970.0
2022-04-27 12:30:00,304.27,304.4,303.84,304.01,12348.0,279.9776,280.0972,279.5819,279.7383,12348.0
2022-04-27 12:35:00,304.08,304.11,303.31,303.98,15295.0,279.8027,279.8303,279.0942,279.7107,15295.0
2022-04-27 12:40:00,303.98,304.6,303.72,304.13,16212.0,279.7107,280.2812,279.4715,279.8487,16212.0
2022-04-27 12:45:00,304.38,304.45,303.66,303.84,20546.0,280.0788,280.1432,279.4163,279.5819,20546.0
2022-04-27 12:50:00,303.85,304.08,303.68,304.0,9018.0,279.5911,279.8027,279.4347,279.7291,9018.0
2022-04-27 12:55:00,304.07,304.49,303.88,304.4,13926.0,279.7935,280.18,279.6187,280.0972,13926.0
2022-04-27 13:00:00,304.39,304.55,303.42,304.07,24658.0,280.088,280.2352,279.1954,279.7935,24658.0
2022-04-27 13:05:00,304.16,304.16,302.93,303.14,13313.0,279.8763,279.8763,278.7445,278.9378,13313.0
2022-04-27 13:10:00,303.2,303.29,302.78,303.19,11041.0,278.993,279.0758,278.6065,278.9838,11041.0
2022-04-27 13:15:00,303.22,303.28,302.71,303.11,18562.0,279.0114,279.0666,278.5421,278.9102,18562.0
2022-04-27 13:20:00,303.12,303.75,303.11,303.37,12346.0,278.9194,279.4991,278.9102,279.1494,12346.0
2022-04-27 13:25:00,303.33,303.94,302.56,303.94,14739.0,279.1126,279.6739,278.4041,279.6739,14739.0
2022-04-27 13:30:00,303.93,304.31,303.65,303.82,19360.0,279.6647,280.0144,279.4071,279.5635,19360.0
2022-04-27 13:35:00,304.17,304.32,303.57,303.94,16516.0,279.8855,280.0236,279.3334,279.6739,16516.0
2022-04-27 13:40:00,303.79,304.42,303.57,304.24,16281.0,279.5359,280.1156,279.3334,279.95,16281.0
2022-04-27 13:45:00,304.19,304.96,304.08,304.96,16837.0,279.9039,280.6125,279.8027,280.6125,16837.0
2022-04-27 13:50:00,304.87,305.07,304.65,304.8,21671.0,280.5297,280.7137,280.3272,280.4652,21671.0
2022-04-27 13:55:00,304.75,304.96,304.26,304.94,16572.0,280.4192,280.6125,279.9684,280.5941,16572.0
2022-04-27 14:00:00,304.89,305.03,304.48,304.83,10679.0,280.5481,280.6769,280.1708,280.4928,10679.0
2022-04-27 14:05:00,304.82,305.1,304.61,304.8,22159.0,280.4836,280.7413,280.2904,280.4652,22159.0
2022-04-27 14:10:00,304.64,305.1,304.52,304.95,16364.0,280.318,280.7413,280.2076,280.6033,16364.0
2022-04-27 14:15:00,304.91,304.95,304.14,304.31,12242.0,280.5665,280.6033,279.8579,280.0144,12242.0
2022-04-27 14:20:00,304.28,304.59,304.14,304.19,15547.0,279.9868,280.272,279.8579,279.9039,15547.0
2022-04-27 14:25:00,304.1,304.13,303.63,303.81,12699.0,279.8211,279.8487,279.3887,279.5543,12699.0
2022-04-27 14:30:00,303.74,304.5,303.57,304.35,19643.0,279.4899,280.1892,279.3334,280.0512,19643.0
2022-04-27 14:35:00,304.31,304.45,303.35,304.04,12722.0,280.0144,280.1432,279.131,279.7659,12722.0
2022-04-27 14:40:00,304.08,304.44,303.93,304.23,16888.0,279.8027,280.134,279.6647,279.9408,16888.0
2022-04-27 14:45:00,304.32,304.36,303.64,303.88,13129.0,280.0236,280.0604,279.3979,279.6187,13129.0
2022-04-27 14:50:00,303.89,303.98,303.23,303.26,16004.0,279.6279,279.7107,279.0206,279.0482,16004.0
2022-04-27 14:55:00,303.21,303.21,302.07,302.33,16718.0,279.0022,279.0022,277.9532,278.1924,16718.0
2022-04-27 15:00:00,302.27,302.35,301.63,301.68,20144.0,278.1372,278.2108,277.5483,277.5943,20144.0
2022-04-27 15:05:00,301.75,302.31,301.62,301.69,22646.0,277.6588,278.174,277.5391,277.6035,22646.0
2022-04-27 15:10:00,301.62,302.07,301.43,301.93,20158.0,277.5391,277.9532,277.3643,277.8244,20158.0
2022-04-27 15:15:00,301.84,302.17,301.25,301.54,17503.0,277.7416,278.0452,277.1987,277.4655,17503.0
2022-04-27 15:20:00,301.59,301.69,300.84,301.26,27955.0,277.5115,277.6035,276.8214,277.2079,27955.0
2022-04-27 15:25:00,301.21,301.85,301.2,301.83,29224.0,277.1619,277.7508,277.1527,277.7324,29224.0
2022-04-27 15:30:00,301.77,302.01,301.22,301.34,27586.0,277.6772,277.898,277.1711,277.2815,27586.0
2022-04-27 15:35:00,301.31,301.69,300.8,301.04,19796.0,277.2539,277.6035,276.7846,277.0054,19796.0
2022-04-27 15:40:00,301.1,302.13,300.91,301.92,29861.0,277.0606,278.0084,276.8858,277.8152,29861.0
2022-04-27 15:45:00,301.93,302.48,301.52,301.73,40781.0,277.8244,278.3305,277.4471,277.6403,40781.0
2022-04-27 15:50:00,301.71,302.1,300.99,301.58,75299.0,277.6219,277.9808,276.9594,277.5023,75299.0
2022-04-27 15:55:00,301.59,302.16,301.31,301.59,108501.0,277.5115,278.036,277.2539,277.5115,108501.0
2022-04-28 09:30:00,304.75,304.99,303.01,304.32,99203.0,280.4192,280.6401,278.8182,280.0236,99203.0
2022-04-28 09:35:00,304.1,305.05,303.73,304.28,28240.0,279.8211,280.6953,279.4807,279.9868,28240.0
2022-04-28 09:40:00,304.31,304.92,303.7,304.0,39153.0,280.0144,280.5757,279.4531,279.7291,39153.0
2022-04-28 09:45:00,303.98,305.11,303.98,304.08,28494.0,279.7107,280.7505,279.7107,279.8027,28494.0
2022-04-28 09:50:00,304.06,305.95,303.75,305.94,23515.0,279.7843,281.5234,279.4991,281.5142,23515.0
2022-04-28 09:55:00,305.79,306.62,305.4,306.44,25847.0,281.3762,282.1399,281.0173,281.9743,25847.0
2022-04-28 10:00:00,306.4,306.62,305.11,305.22,36581.0,281.9375,282.1399,280.7505,280.8517,36581.0
2022-04-28 10:05:00,305.25,306.32,305.04,306.11,28480.0,280.8793,281.8639,280.6861,281.6707,28480.0
2022-04-28 10:10:00,306.02,306.9,305.91,306.19,40462.0,281.5878,282.3976,281.4866,281.7443,40462.0
2022-04-28 10:15:00,306.31,307.18,305.62,307.18,36959.0,281.8547,282.6552,281.2198,282.6552,36959.0
2022-04-28 10:20:00,307.18,307.49,306.71,306.72,36941.0,282.6552,282.9405,282.2228,282.232,36941.0
2022-04-28 10:25:00,306.79,306.89,304.93,304.93,28398.0,282.2964,282.3884,280.5849,280.5849,28398.0
2022-04-28 10:30:00,305.07,305.13,303.93,304.74,29291.0,280.7137,280.7689,279.6647,280.41,29291.0
2022-04-28 10:35:00,304.73,305.74,304.73,305.6,25519.0,280.4008,281.3302,280.4008,281.2014,25519.0
2022-04-28 10:40:00,305.69,305.69,304.57,304.95,46602.0,281.2842,281.2842,280.2536,280.6033,46602.0
2022-04-28 10:45:00,304.9,305.48,304.85,305.01,25273.0,280.5573,281.091,280.5113,280.6585,25273.0
2022-04-28 10:50:00,305.06,305.5,304.38,305.5,38294.0,280.7045,281.1094,280.0788,281.1094,38294.0
2022-04-28 10:55:00,305.52,307.74,305.38,307.56,52657.0,281.1278,283.1705,280.9989,283.0049,52657.0
2022-04-28 11:00:00,307.56,308.5,307.0,308.02,54585.0,283.0049,283.8698,282.4896,283.4282,54585.0
2022-04-28 11:05:00,308.04,309.67,307.95,309.29,59359.0,283.4466,284.9464,283.3638,284.5968,59359.0
2022-04-28 11:10:00,309.22,309.69,308.64,309.39,32658.0,284.5324,284.9648,283.9987,284.6888,32658.0
2022-04-28 11:15:00,309.43,310.24,309.25,309.85,34183.0,284.7256,285.4709,284.56,285.1121,34183.0
2022-04-28 11:20:00,310.05,310.81,309.96,310.41,28143.0,285.2961,285.9954,285.2133,285.6273,28143.0
2022-04-28 11:25:00,310.37,310.7,309.69,309.69,21286.0,285.5905,285.8942,284.9648,284.9648,21286.0
2022-04-28 11:30:00,309.73,310.46,309.49,310.32,35880.0,285.0016,285.6734,284.7808,285.5445,35880.0
2022-04-28 11:35:00,310.5,310.67,309.83,309.9,19309.0,285.7102,285.8666,285.0937,285.1581,19309.0
2022-04-28 11:40:00,310.0,310.0,308.7,308.71,23502.0,285.2501,285.2501,284.0539,284.0631,23502.0
2022-04-28 11:45:00,308.77,308.79,308.4,308.65,22093.0,284.1183,284.1367,283.7778,284.0079,22093.0
2022-04-28 11:50:00,308.65,308.88,308.27,308.58,25013.0,284.0079,284.2195,283.6582,283.9435,25013.0
2022-04-28 11:55:00,308.4,308.74,308.04,308.47,14578.0,283.7778,284.0907,283.4466,283.8422,14578.0
2022-04-28 12:00:00,308.51,309.09,308.47,308.91,20869.0,283.879,284.4127,283.8422,284.2471,20869.0
2022-04-28 12:05:00,308.95,309.0,308.15,308.43,13387.0,284.2839,284.3299,283.5478,283.8054,13387.0
2022-04-28 12:10:00,308.52,309.16,308.3,309.16,9889.0,283.8882,284.4771,283.6858,284.4771,9889.0
2022-04-28 12:15:00,309.2,309.89,309.07,309.87,21047.0,284.514,285.1489,284.3943,285.1305,21047.0
2022-04-28 12:20:00,309.89,310.43,309.75,310.31,12643.0,285.1489,285.6458,285.02,285.5353,12643.0
2022-04-28 12:25:00,310.35,310.83,310.33,310.57,24934.0,285.5721,286.0138,285.5537,285.7746,24934.0
2022-04-28 12:30:00,310.65,311.11,310.47,311.04,14457.0,285.8482,286.2715,285.6826,286.2071,14457.0
2022-04-28 12:35:00,311.1,311.66,310.87,311.31,22669.0,286.2623,286.7776,286.0506,286.4555,22669.0
2022-04-28 12:40:00,311.4,312.0,311.36,311.67,25814.0,286.5383,287.0904,286.5015,286.7868,25814.0
2022-04-28 12:45:00,311.8,312.73,311.76,312.15,26405.0,286.9064,287.7621,286.8696,287.2284,26405.0
2022-04-28 12:50:00,312.19,312.19,311.58,311.9,11769.0,287.2652,287.2652,286.7039,286.9984,11769.0
2022-04-28 12:55:00,311.81,312.41,311.57,312.38,19086.0,286.9156,287.4677,286.6947,287.4401,19086.0
2022-04-28 13:00:00,312.33,312.38,311.9,312.24,29577.0,287.3941,287.4401,286.9984,287.3112,29577.0
2022-04-28 13:05:00,312.35,312.84,312.15,312.82,18887.0,287.4125,287.8633,287.2284,287.8449,18887.0
2022-04-28 13:10:00,312.72,313.92,312.72,313.6,36423.0,287.7529,288.8571,287.7529,288.5627,36423.0
2022-04-28 13:15:00,313.58,314.03,313.3,314.0,19782.0,288.5443,288.9583,288.2866,288.9307,19782.0
2022-04-28 13:20:00,314.0,314.01,313.3,313.53,14646.0,288.9307,288.9399,288.2866,288.4983,14646.0
2022-04-28 13:25:00,313.57,313.9,313.46,313.76,17071.0,288.5351,288.8387,288.4338,288.7099,17071.0
2022-04-28 13:30:00,313.81,313.82,313.24,313.34,21384.0,288.7559,288.7651,288.2314,288.3234,21384.0
2022-04-28 13:35:00,313.43,313.58,312.91,313.58,20003.0,288.4062,288.5443,287.9278,288.5443,20003.0
2022-04-28 13:40:00,313.48,313.58,312.55,312.88,16451.0,288.4522,288.5443,287.5965,287.9001,16451.0
2022-04-28 13:45:00,312.83,313.46,312.78,313.35,15127.0,287.8541,288.4338,287.8081,288.3326,15127.0
2022-04-28 13:50:00,313.33,313.45,312.82,312.82,22912.0,288.3142,288.4246,287.8449,287.8449,22912.0
2022-04-28 13:55:00,312.88,313.31,312.79,313.19,14487.0,287.9001,288.2958,287.8173,288.1854,14487.0
2022-04-28 14:00:00,313.25,313.46,312.91,313.24,16726.0,288.2406,288.4338,287.9278,288.2314,16726.0
2022-04-28 14:05:00,313.19,313.24,312.78,313.01,18459.0,288.1854,288.2314,287.8081,288.0198,18459.0
2022-04-28 14:10:00,313.0,313.11,312.7,312.72,14240.0,288.0106,288.1118,287.7345,287.7529,14240.0
2022-04-28 14:15:00,312.76,313.15,312.53,313.15,13449.0,287.7897,288.1486,287.5781,288.1486,13449.0
2022-04-28 14:20:00,313.19,313.84,313.09,313.83,19978.0,288.1854,288.7835,288.0934,288.7743,19978.0
2022-04-28 14:25:00,313.79,313.83,313.42,313.56,25725.0,288.7375,288.7743,288.397,288.5259,25725.0
2022-04-28 14:30:00,313.58,313.66,313.36,313.59,18077.0,288.5443,288.6179,288.3418,288.5535,18077.0
2022-04-28 14:35:00,313.62,313.63,313.43,313.47,11476.0,288.5811,288.5903,288.4062,288.443,11476.0
2022-04-28 14:40:00,313.49,313.89,313.44,313.85,20137.0,288.4614,288.8295,288.4154,288.7927,20137.0
2022-04-28 14:45:00,313.82,314.21,313.75,314.21,17994.0,288.7651,289.124,288.7007,289.124,17994.0
2022-04-28 14:50:00,314.19,314.54,313.97,313.97,21601.0,289.1056,289.4276,288.9031,288.9031,21601.0
2022-04-28 14:55:00,313.94,314.31,313.8,313.95,18216.0,288.8755,289.216,288.7467,288.8847,18216.0
2022-04-28 15:00:00,313.94,314.0,313.62,313.66,21804.0,288.8755,288.9307,288.5811,288.6179,21804.0
2022-04-28 15:05:00,313.7,313.84,313.51,313.51,15971.0,288.6547,288.7835,288.4799,288.4799,15971.0
2022-04-28 15:10:00,313.56,313.56,313.15,313.29,22740.0,288.5259,288.5259,288.1486,288.2774,22740.0
2022-04-28 15:15:00,313.24,313.36,313.01,313.3,21746.0,288.2314,288.3418,288.0198,288.2866,21746.0
2022-04-28 15:20:00,313.35,313.75,313.26,313.66,19449.0,288.3326,288.7007,288.2498,288.6179,19449.0
2022-04-28 15:25:00,313.65,313.94,313.35,313.44,23491.0,288.6087,288.8755,288.3326,288.4154,23491.0
2022-04-28 15:30:00,313.48,313.54,312.66,312.73,22393.0,288.4522,288.5075,287.6977,287.7621,22393.0
2022-04-28 15:35:00,312.78,312.78,312.06,312.37,22694.0,287.8081,287.8081,287.1456,287.4309,22694.0
2022-04-28 15:40:00,312.3,312.61,311.86,311.92,27151.0,287.3665,287.6517,286.9616,287.0168,27151.0
2022-04-28 15:45:00,311.92,312.08,311.37,311.8,47164.0,287.0168,287.164,286.5107,286.9064,47164.0
2022-04-28 15:50:00,311.66,311.77,311.11,311.46,70564.0,286.7776,286.8788,286.2715,286.5935,70564.0
2022-04-28 15:55:00,311.39,312.18,310.85,312.13,142876.0,286.5291,287.256,286.0322,287.21,142876.0
2022-04-29 09:30:00,308.15,310.59,308.0,310.41,76119.0,283.5478,285.793,283.4098,285.6273,76119.0
2022-04-29 09:35:00,310.41,311.47,310.17,311.08,28076.0,285.6273,286.6027,285.4065,286.2439,28076.0
2022-04-29 09:40:00,310.9,310.92,309.32,309.32,24467.0,286.0782,286.0966,284.6244,284.6244,24467.0
2022-04-29 09:45:00,309.26,310.7,309.21,310.53,23417.0,284.5692,285.8942,284.5232,285.7378,23417.0
2022-04-29 09:50:00,310.38,310.68,309.34,309.92,38355.0,285.5997,285.8758,284.6428,285.1765,38355.0
2022-04-29 09:55:00,310.04,311.72,310.04,311.1,80056.0,285.2869,286.8328,285.2869,286.2623,80056.0
2022-04-29 10:00:00,311.09,311.11,308.22,308.69,28298.0,286.2531,286.2715,283.6122,284.0447,28298.0
2022-04-29 10:05:00,308.79,309.27,308.66,309.22,18957.0,284.1367,284.5784,284.0171,284.5324,18957.0
2022-04-29 10:10:00,309.22,309.73,308.3,308.44,19091.0,284.5324,285.0016,283.6858,283.8146,19091.0
2022-04-29 10:15:00,308.39,308.76,307.04,307.26,21601.0,283.7686,284.1091,282.5264,282.7288,21601.0
2022-04-29 10:20:00,307.29,307.35,306.72,307.04,28812.0,282.7564,282.8117,282.232,282.5264,28812.0
2022-04-29 10:25:00,306.91,307.16,306.29,306.35,28274.0,282.4068,282.6368,281.8363,281.8915,28274.0
2022-04-29 10:30:00,306.16,306.37,305.6,305.93,23057.0,281.7167,281.9099,281.2014,281.505,23057.0
2022-04-29 10:35:00,306.0,306.28,305.58,306.21,43984.0,281.5694,281.8271,281.183,281.7627,43984.0
2022-04-29 10:40:00,306.15,306.65,305.53,306.19,96570.0,281.7075,282.1675,281.137,281.7443,96570.0
2022-04-29 10:45:00,306.05,306.19,305.51,306.19,16325.0,281.6154,281.7443,281.1186,281.7443,16325.0
2022-04-29 10:50:00,306.2,307.07,305.92,306.2,67755.0,281.7535,282.554,281.4958,281.7535,67755.0
2022-04-29 10:55:00,306.2,307.09,306.16,306.72,36055.0,281.7535,282.5724,281.7167,282.232,36055.0
2022-04-29 11:00:00,306.77,306.96,306.32,306.86,14011.0,282.278,282.4528,281.8639,282.3608,14011.0
2022-04-29 11:05:00,306.83,307.31,306.32,306.43,20586.0,282.3332,282.7748,281.8639,281.9651,20586.0
2022-04-29 11:10:00,306.43,306.67,305.71,306.34,31102.0,281.9651,282.1859,281.3026,281.8823,31102.0
2022-04-29 11:15:00,306.22,306.56,305.9,306.55,26524.0,281.7719,282.0847,281.4774,282.0755,26524.0
2022-04-29 11:20:00,306.69,307.0,306.16,306.84,27278.0,282.2043,282.4896,281.7167,282.3424,27278.0
2022-04-29 11:25:00,306.82,306.91,306.38,306.61,17180.0,282.324,282.4068,281.9191,282.1307,17180.0
2022-04-29 11:30:00,306.62,307.78,306.62,307.09,19762.0,282.1399,283.2073,282.1399,282.5724,19762.0
2022-04-29 11:35:00,307.12,307.37,306.54,306.68,24864.0,282.6,282.8301,282.0663,282.1951,24864.0
2022-04-29 11:40:00,306.55,307.31,306.55,307.31,12665.0,282.0755,282.7748,282.0755,282.7748,12665.0
2022-04-29 11:45:00,307.24,307.7,307.06,307.5,11398.0,282.7104,283.1337,282.5448,282.9497,11398.0
2022-04-29 11:50:00,307.53,307.66,307.05,307.14,7800.0,282.9773,283.0969,282.5356,282.6184,7800.0
2022-04-29 11:55:00,307.29,307.34,306.62,306.64,7582.0,282.7564,282.8025,282.1399,282.1583,7582.0
2022-04-29 12:00:00,306.65,306.65,305.33,305.47,17241.0,282.1675,282.1675,280.9529,281.0818,17241.0
2022-04-29 12:05:00,305.57,305.72,305.34,305.49,9193.0,281.1738,281.3118,280.9621,281.1002,9193.0
2022-04-29 12:10:00,305.62,306.0,305.57,305.92,16009.0,281.2198,281.5694,281.1738,281.4958,16009.0
2022-04-29 12:15:00,305.89,305.94,305.65,305.9,10630.0,281.4682,281.5142,281.2474,281.4774,10630.0
2022-04-29 12:20:00,306.0,306.2,305.61,306.19,14880.0,281.5694,281.7535,281.2106,281.7443,14880.0
2022-04-29 12:25:00,306.13,306.43,305.7,305.92,13039.0,281.6891,281.9651,281.2934,281.4958,13039.0
2022-04-29 12:30:00,305.88,306.1,305.52,305.8,21470.0,281.459,281.6615,281.1278,281.3854,21470.0
2022-04-29 12:35:00,305.73,305.93,305.63,305.78,9267.0,281.321,281.505,281.229,281.367,9267.0
2022-04-29 12:40:00,305.76,305.88,305.54,305.63,12117.0,281.3486,281.459,281.1462,281.229,12117.0
2022-04-29 12:45:00,305.68,306.0,305.67,305.98,10888.0,281.275,281.5694,281.2658,281.551,10888.0
2022-04-29 12:50:00,305.91,306.02,305.14,305.14,16312.0,281.4866,281.5878,280.7781,280.7781,16312.0
2022-04-29 12:55:00,305.26,305.65,305.26,305.49,11507.0,280.8885,281.2474,280.8885,281.1002,11507.0
2022-04-29 13:00:00,305.5,305.87,305.37,305.84,20167.0,281.1094,281.4498,280.9897,281.4222,20167.0
2022-04-29 13:05:00,305.79,305.88,305.3,305.74,13122.0,281.3762,281.459,280.9253,281.3302,13122.0
2022-04-29 13:10:00,305.63,306.38,305.56,306.38,17835.0,281.229,281.9191,281.1646,281.9191,17835.0
2022-04-29 13:15:00,306.38,306.53,306.14,306.41,17740.0,281.9191,282.0571,281.6983,281.9467,17740.0
2022-04-29 13:20:00,306.36,306.83,306.33,306.81,13962.0,281.9007,282.3332,281.8731,282.3148,13962.0
2022-04-29 13:25:00,306.83,307.24,306.77,306.77,17839.0,282.3332,282.7104,282.278,282.278,17839.0
2022-04-29 13:30:00,306.87,306.97,306.62,306.83,7998.0,282.37,282.462,282.1399,282.3332,7998.0
2022-04-29 13:35:00,306.68,307.14,306.68,306.97,12925.0,282.1951,282.6184,282.1951,282.462,12925.0
2022-04-29 13:40:00,307.07,307.07,306.29,306.46,9339.0,282.554,282.554,281.8363,281.9927,9339.0
2022-04-29 13:45:00,306.38,306.6,306.35,306.59,10399.0,281.9191,282.1215,281.8915,282.1123,10399.0
2022-04-29 13:50:00,306.63,306.7,306.34,306.38,8885.0,282.1491,282.2136,281.8823,281.9191,8885.0
2022-04-29 13:55:00,306.31,306.38,306.15,306.38,12207.0,281.8547,281.9191,281.7075,281.9191,12207.0
2022-04-29 14:00:00,306.26,306.3,305.42,305.45,10092.0,281.8087,281.8455,281.0357,281.0633,10092.0
2022-04-29 14:05:00,305.48,305.51,305.21,305.21,8838.0,281.091,281.1186,280.8425,280.8425,8838.0
2022-04-29 14:10:00,305.17,305.69,305.15,305.63,12872.0,280.8057,281.2842,280.7873,281.229,12872.0
2022-04-29 14:15:00,305.72,306.15,305.38,305.52,17971.0,281.3118,281.7075,280.9989,281.1278,17971.0
2022-04-29 14:20:00,305.46,305.46,305.13,305.13,18761.0,281.0726,281.0726,280.7689,280.7689,18761.0
2022-04-29 14:25:00,305.19,305.39,305.07,305.35,31170.0,280.8241,281.0081,280.7137,280.9713,31170.0
2022-04-29 14:30:00,305.35,305.38,304.5,304.51,33874.0,280.9713,280.9989,280.1892,280.1984,33874.0
2022-04-29 14:35:00,304.44,304.61,304.08,304.1,15831.0,280.134,280.2904,279.8027,279.8211,15831.0
2022-04-29 14:40:00,304.14,304.18,303.86,304.03,16507.0,279.8579,279.8947,279.6003,279.7567,16507.0
2022-04-29 14:45:00,304.07,304.07,303.64,303.78,15344.0,279.7935,279.7935,279.3979,279.5267,15344.0
2022-04-29 14:50:00,303.86,304.0,303.29,303.29,23587.0,279.6003,279.7291,279.0758,279.0758,23587.0
2022-04-29 14:55:00,303.25,303.88,303.13,303.65,14170.0,279.039,279.6187,278.9286,279.4071,14170.0
2022-04-29 15:00:00,303.6,303.89,303.27,303.79,16570.0,279.361,279.6279,279.0574,279.5359,16570.0
2022-04-29 15:05:00,303.75,303.8,302.95,302.95,16719.0,279.4991,279.5451,278.7629,278.7629,16719.0
2022-04-29 15:10:00,303.05,303.17,302.62,302.67,22058.0,278.855,278.9654,278.4593,278.5053,22058.0
2022-04-29 15:15:00,302.69,303.44,302.61,303.14,25064.0,278.5237,279.2138,278.4501,278.9378,25064.0
2022-04-29 15:20:00,303.12,303.17,302.5,302.7,30072.0,278.9194,278.9654,278.3489,278.5329,30072.0
2022-04-29 15:25:00,302.69,303.07,302.68,302.68,21875.0,278.5237,278.8734,278.5145,278.5145,21875.0
2022-04-29 15:30:00,302.67,303.1,302.43,302.91,30298.0,278.5053,278.901,278.2845,278.7261,30298.0
2022-04-29 15:35:00,302.9,302.99,302.43,302.73,39371.0,278.7169,278.7998,278.2845,278.5605,39371.0
2022-04-29 15:40:00,302.69,303.05,302.3,302.33,40339.0,278.5237,278.855,278.1648,278.1924,40339.0
2022-04-29 15:45:00,302.29,302.5,301.54,301.62,60330.0,278.1556,278.3489,277.4655,277.5391,60330.0
2022-04-29 15:50:00,301.58,301.58,300.25,300.48,103388.0,277.5023,277.5023,276.2785,276.4901,103388.0
2022-04-29 15:55:00,300.43,300.63,299.71,300.55,291439.0,276.4441,276.6282,275.7816,276.5546,291439.0
2022-05-02 09:30:00,301.99,304.2,301.36,301.86,95504.0,277.8796,279.9131,277.2999,277.76,95504.0
2022-05-02 09:35:00,301.45,302.88,300.47,302.88,48327.0,277.3827,278.6985,276.4809,278.6985,48327.0
2022-05-02 09:40:00,302.85,305.29,301.89,304.16,41725.0,278.6709,280.9161,277.7876,279.8763,41725.0
2022-05-02 09:45:00,304.03,305.22,303.52,304.08,66279.0,279.7567,280.8517,279.2874,279.8027,66279.0
2022-05-02 09:50:00,304.01,304.72,303.41,304.39,35990.0,279.7383,280.3916,279.1862,280.088,35990.0
2022-05-02 09:55:00,304.28,305.48,304.03,304.44,38038.0,279.9868,281.091,279.7567,280.134,38038.0
2022-05-02 10:00:00,304.14,305.27,303.42,304.21,58552.0,279.8579,280.8977,279.1954,279.9223,58552.0
2022-05-02 10:05:00,304.1,304.22,303.0,303.76,33791.0,279.8211,279.9315,278.809,279.5083,33791.0
2022-05-02 10:10:00,303.63,304.66,303.37,304.25,34843.0,279.3887,280.3364,279.1494,279.9592,34843.0
2022-05-02 10:15:00,304.18,305.73,303.74,305.72,32489.0,279.8947,281.321,279.4899,281.3118,32489.0
2022-05-02 10:20:00,305.74,307.64,305.31,307.52,40463.0,281.3302,283.0785,280.9345,282.9681,40463.0
2022-05-02 10:25:00,307.52,308.79,307.19,307.26,35031.0,282.9681,284.1367,282.6644,282.7288,35031.0
2022-05-02 10:30:00,307.25,307.64,306.01,306.19,31275.0,282.7196,283.0785,281.5786,281.7443,31275.0
2022-05-02 10:35:00,306.22,306.66,305.66,306.51,37114.0,281.7719,282.1767,281.2566,282.0387,37114.0
2022-05-02 10:40:00,306.46,307.73,306.39,306.79,37860.0,281.9927,283.1613,281.9283,282.2964,37860.0
2022-05-02 10:45:00,306.75,307.21,306.43,307.21,29888.0,282.2596,282.6828,281.9651,282.6828,29888.0
2022-05-02 10:50:00,307.24,307.24,305.78,305.78,30223.0,282.7104,282.7104,281.367,281.367,30223.0
2022-05-02 10:55:00,305.73,306.29,305.49,305.74,36115.0,281.321,281.8363,281.1002,281.3302,36115.0
2022-05-02 11:00:00,305.89,305.92,304.61,304.62,21743.0,281.4682,281.4958,280.2904,280.2996,21743.0
2022-05-02 11:05:00,304.65,305.3,304.43,304.62,24065.0,280.3272,280.9253,280.1248,280.2996,24065.0
2022-05-02 11:10:00,304.74,304.99,304.0,304.85,17685.0,280.41,280.6401,279.7291,280.5113,17685.0
2022-05-02 11:15:00,305.11,305.11,303.6,304.44,21662.0,280.7505,280.7505,279.361,280.134,21662.0
2022-05-02 11:20:00,304.39,304.54,303.66,304.09,25158.0,280.088,280.226,279.4163,279.8119,25158.0
2022-05-02 11:25:00,304.23,304.69,303.28,303.6,28171.0,279.9408,280.364,279.0666,279.361,28171.0
2022-05-02 11:30:00,303.54,304.29,303.0,303.89,18754.0,279.3058,279.996,278.809,279.6279,18754.0
2022-05-02 11:35:00,303.89,304.8,303.43,303.56,21711.0,279.6279,280.4652,279.2046,279.3242,21711.0
2022-05-02 11:40:00,303.55,304.37,303.4,303.82,18584.0,279.315,280.0696,279.177,279.5635,18584.0
2022-05-02 11:45:00,303.85,304.6,303.74,304.25,16689.0,279.5911,280.2812,279.4899,279.9592,16689.0
2022-05-02 11:50:00,304.17,304.87,304.0,304.87,19452.0,279.8855,280.5297,279.7291,280.5297,19452.0
2022-05-02 11:55:00,304.85,305.35,304.37,305.29,16378.0,280.5113,280.9713,280.0696,280.9161,16378.0
2022-05-02 12:00:00,305.23,305.41,303.5,303.92,12583.0,280.8609,281.0265,279.269,279.6555,12583.0
2022-05-02 12:05:00,303.92,304.14,303.48,303.76,8534.0,279.6555,279.8579,279.2506,279.5083,8534.0
2022-05-02 12:10:00,303.89,303.89,303.42,303.75,9504.0,279.6279,279.6279,279.1954,279.4991,9504.0
2022-05-02 12:15:00,303.66,304.28,303.12,304.28,14586.0,279.4163,279.9868,278.9194,279.9868,14586.0
2022-05-02 12:20:00,304.43,304.87,304.11,304.12,15233.0,280.1248,280.5297,279.8303,279.8395,15233.0
2022-05-02 12:25:00,304.1,304.25,303.38,303.99,9522.0,279.8211,279.9592,279.1586,279.7199,9522.0
2022-05-02 12:30:00,304.1,304.76,304.02,304.59,13591.0,279.8211,280.4284,279.7475,280.272,13591.0
2022-05-02 12:35:00,304.65,304.81,303.61,303.76,9916.0,280.3272,280.4744,279.3703,279.5083,9916.0
2022-05-02 12:40:00,303.72,304.0,303.56,303.78,10016.0,279.4715,279.7291,279.3242,279.5267,10016.0
2022-05-02 12:45:00,303.67,303.74,303.2,303.32,15007.0,279.4255,279.4899,278.993,279.1034,15007.0
2022-05-02 12:50:00,303.25,303.37,302.64,302.82,11858.0,279.039,279.1494,278.4777,278.6433,11858.0
2022-05-02 12:55:00,302.9,303.27,302.18,302.38,13064.0,278.7169,279.0574,278.0544,278.2385,13064.0
2022-05-02 13:00:00,302.52,302.86,301.94,302.36,18179.0,278.3673,278.6801,277.8336,278.22,18179.0
2022-05-02 13:05:00,302.25,303.13,302.11,302.8,19057.0,278.1188,278.9286,277.99,278.6249,19057.0
2022-05-02 13:10:00,302.85,303.29,302.77,303.1,11986.0,278.6709,279.0758,278.5973,278.901,11986.0
2022-05-02 13:15:00,303.1,303.16,302.74,302.92,11268.0,278.901,278.9562,278.5697,278.7353,11268.0
2022-05-02 13:20:00,302.85,303.17,302.75,302.82,10877.0,278.6709,278.9654,278.5789,278.6433,10877.0
2022-05-02 13:25:00,302.82,303.41,302.5,303.04,16627.0,278.6433,279.1862,278.3489,278.8458,16627.0
2022-05-02 13:30:00,302.92,303.68,302.86,302.92,20452.0,278.7353,279.4347,278.6801,278.7353,20452.0
2022-05-02 13:35:00,302.91,303.0,302.24,302.39,9005.0,278.7261,278.809,278.1096,278.2477,9005.0
2022-05-02 13:40:00,302.39,302.73,301.87,301.87,15168.0,278.2477,278.5605,277.7692,277.7692,15168.0
2022-05-02 13:45:00,301.88,302.3,301.68,301.85,64077.0,277.7784,278.1648,277.5943,277.7508,64077.0
2022-05-02 13:50:00,301.83,302.31,301.61,301.7,38231.0,277.7324,278.174,277.5299,277.6127,38231.0
2022-05-02 13:55:00,301.7,302.27,301.57,302.19,12838.0,277.6127,278.1372,277.4931,278.0636,12838.0
2022-05-02 14:00:00,302.07,302.9,301.82,302.89,38335.0,277.9532,278.7169,277.7232,278.7077,38335.0
2022-05-02 14:05:00,302.92,303.36,302.63,302.75,23869.0,278.7353,279.1402,278.4685,278.5789,23869.0
2022-05-02 14:10:00,302.75,302.82,301.28,301.45,12014.0,278.5789,278.6433,277.2263,277.3827,12014.0
2022-05-02 14:15:00,301.42,301.42,300.54,300.59,36891.0,277.3551,277.3551,276.5454,276.5914,36891.0
2022-05-02 14:20:00,300.76,301.36,300.61,301.24,8200.0,276.7478,277.2999,276.6098,277.1895,8200.0
2022-05-02 14:25:00,301.15,301.49,300.97,301.24,36222.0,277.1067,277.4195,276.941,277.1895,36222.0
2022-05-02 14:30:00,301.06,301.35,300.88,301.05,11142.0,277.0238,277.2907,276.8582,277.0146,11142.0
2022-05-02 14:35:00,301.05,301.14,300.56,300.83,8633.0,277.0146,277.0975,276.5638,276.8122,8633.0
2022-05-02 14:40:00,300.81,301.01,299.91,300.3,14096.0,276.7938,276.9778,275.9657,276.3245,14096.0
2022-05-02 14:45:00,300.43,301.32,300.43,301.05,16810.0,276.4441,277.2631,276.4441,277.0146,16810.0
2022-05-02 14:50:00,301.09,301.75,300.61,301.34,9459.0,277.0514,277.6588,276.6098,277.2815,9459.0
2022-05-02 14:55:00,301.31,301.52,300.82,301.3,15210.0,277.2539,277.4471,276.803,277.2447,15210.0
2022-05-02 15:00:00,301.23,302.16,300.96,301.97,27864.0,277.1803,278.036,276.9318,277.8612,27864.0
2022-05-02 15:05:00,302.02,303.14,301.94,302.94,27773.0,277.9072,278.9378,277.8336,278.7537,27773.0
2022-05-02 15:10:00,303.05,303.77,302.87,303.71,29359.0,278.855,279.5175,278.6893,279.4623,29359.0
2022-05-02 15:15:00,303.67,304.25,303.54,304.25,19832.0,279.4255,279.9592,279.3058,279.9592,19832.0
2022-05-02 15:20:00,304.3,305.35,304.27,305.22,30500.0,280.0052,280.9713,279.9776,280.8517,30500.0
2022-05-02 15:25:00,305.2,305.42,304.77,304.99,32434.0,280.8333,281.0357,280.4376,280.6401,32434.0
2022-05-02 15:30:00,304.95,306.74,304.95,306.73,29335.0,280.6033,282.2504,280.6033,282.2412,29335.0
2022-05-02 15:35:00,306.73,306.95,305.61,305.79,29597.0,282.2412,282.4436,281.2106,281.3762,29597.0
2022-05-02 15:40:00,305.91,306.45,305.17,305.18,30055.0,281.4866,281.9835,280.8057,280.8149,30055.0
2022-05-02 15:45:00,305.17,306.52,305.11,306.48,42269.0,280.8057,282.0479,280.7505,282.0111,42269.0
2022-05-02 15:50:00,306.76,306.93,306.25,306.73,52883.0,282.2688,282.4252,281.7995,282.2412,52883.0
2022-05-02 15:55:00,306.65,307.29,306.53,307.11,108967.0,282.1675,282.7564,282.0571,282.5908,108967.0
2022-05-03 09:30:00,305.69,306.47,304.37,305.97,83205.0,281.2842,282.0019,280.0696,281.5418,83205.0
2022-05-03 09:35:00,305.88,305.97,303.89,304.13,26664.0,281.459,281.5418,279.6279,279.8487,26664.0
2022-05-03 09:40:00,304.14,304.61,303.55,303.58,25288.0,279.8579,280.2904,279.315,279.3426,25288.0
2022-05-03 09:45:00,303.53,303.97,303.02,303.61,34952.0,279.2966,279.7015,278.8274,279.3703,34952.0
2022-05-03 09:50:00,303.82,305.36,303.45,305.36,27025.0,279.5635,280.9805,279.223,280.9805,27025.0
2022-05-03 09:55:00,305.36,305.36,303.99,304.58,16224.0,280.9805,280.9805,279.7199,280.2628,16224.0
2022-05-03 10:00:00,304.63,304.86,304.26,304.41,13275.0,280.3088,280.5205,279.9684,280.1064,13275.0
2022-05-03 10:05:00,304.56,305.0,303.19,303.2,20531.0,280.2444,280.6493,278.9838,278.993,20531.0
2022-05-03 10:10:00,303.25,304.63,303.02,304.33,17937.0,279.039,280.3088,278.8274,280.0328,17937.0
2022-05-03 10:15:00,304.2,305.18,303.67,304.87,13896.0,279.9131,280.8149,279.4255,280.5297,13896.0
2022-05-03 10:20:00,305.12,305.76,305.0,305.61,14585.0,280.7597,281.3486,280.6493,281.2106,14585.0
2022-05-03 10:25:00,305.65,306.06,305.24,305.99,14624.0,281.2474,281.6246,280.8701,281.5602,14624.0
2022-05-03 10:30:00,306.06,306.46,305.24,306.11,23338.0,281.6246,281.9927,280.8701,281.6707,23338.0
2022-05-03 10:35:00,306.12,306.32,305.12,305.24,10634.0,281.6799,281.8639,280.7597,280.8701,10634.0
2022-05-03 10:40:00,305.21,305.21,304.26,304.51,9601.0,280.8425,280.8425,279.9684,280.1984,9601.0
2022-05-03 10:45:00,304.61,304.83,304.21,304.75,59131.0,280.2904,280.4928,279.9223,280.4192,59131.0
2022-05-03 10:50:00,304.61,304.9,304.09,304.85,56529.0,280.2904,280.5573,279.8119,280.5113,56529.0
2022-05-03 10:55:00,304.85,306.05,304.71,305.59,74692.0,280.5113,281.6154,280.3824,281.1922,74692.0
2022-05-03 11:00:00,305.65,306.05,305.09,306.05,32122.0,281.2474,281.6154,280.7321,281.6154,32122.0
2022-05-03 11:05:00,306.0,307.8,306.0,307.59,39798.0,281.5694,283.2257,281.5694,283.0325,39798.0
2022-05-03 11:10:00,307.68,307.81,307.28,307.78,28570.0,283.1153,283.2349,282.7472,283.2073,28570.0
2022-05-03 11:15:00,307.83,308.09,307.46,307.82,27142.0,283.2533,283.4926,282.9129,283.2441,27142.0
2022-05-03 11:20:00,307.81,308.43,307.71,308.4,22577.0,283.2349,283.8054,283.1429,283.7778,22577.0
2022-05-03 11:25:00,308.5,308.83,308.05,308.22,20136.0,283.8698,284.1735,283.4558,283.6122,20136.0
2022-05-03 11:30:00,308.49,309.0,307.92,308.7,19295.0,283.8606,284.3299,283.3361,284.0539,19295.0
2022-05-03 11:35:00,308.68,308.68,308.14,308.26,13887.0,284.0355,284.0355,283.5386,283.649,13887.0
2022-05-03 11:40:00,308.35,308.67,308.17,308.41,14341.0,283.7318,284.0263,283.5662,283.787,14341.0
2022-05-03 11:45:00,308.52,308.52,307.75,308.06,25043.0,283.8882,283.8882,283.1797,283.465,25043.0
2022-05-03 11:50:00,307.98,308.5,307.69,308.24,18479.0,283.3914,283.8698,283.1245,283.6306,18479.0
2022-05-03 11:55:00,308.16,308.48,307.99,308.15,15280.0,283.557,283.8514,283.4006,283.5478,15280.0
2022-05-03 12:00:00,308.3,308.83,307.98,308.7,27554.0,283.6858,284.1735,283.3914,284.0539,27554.0
2022-05-03 12:05:00,308.68,308.69,307.68,308.05,33022.0,284.0355,284.0447,283.1153,283.4558,33022.0
2022-05-03 12:10:00,308.09,308.09,307.26,307.38,16274.0,283.4926,283.4926,282.7288,282.8393,16274.0
2022-05-03 12:15:00,307.26,307.43,306.73,307.16,16955.0,282.7288,282.8853,282.2412,282.6368,16955.0
2022-05-03 12:20:00,307.49,307.58,307.22,307.28,7226.0,282.9405,283.0233,282.692,282.7472,7226.0
2022-05-03 12:25:00,307.39,307.65,306.71,306.76,9742.0,282.8485,283.0877,282.2228,282.2688,9742.0
2022-05-03 12:30:00,306.77,307.1,306.37,306.57,10822.0,282.278,282.5816,281.9099,282.0939,10822.0
2022-05-03 12:35:00,306.6,307.04,306.44,306.8,9347.0,282.1215,282.5264,281.9743,282.3056,9347.0
2022-05-03 12:40:00,306.66,306.79,306.43,306.5,9050.0,282.1767,282.2964,281.9651,282.0295,9050.0
2022-05-03 12:45:00,306.37,306.67,306.04,306.22,5354.0,281.9099,282.1859,281.6062,281.7719,5354.0
2022-05-03 12:50:00,306.32,306.5,305.84,305.84,5722.0,281.8639,282.0295,281.4222,281.4222,5722.0
2022-05-03 12:55:00,305.9,306.63,305.61,306.63,12432.0,281.4774,282.1491,281.2106,282.1491,12432.0
2022-05-03 13:00:00,306.59,307.02,306.55,306.71,6874.0,282.1123,282.508,282.0755,282.2228,6874.0
2022-05-03 13:05:00,306.86,307.2,306.59,307.16,7052.0,282.3608,282.6736,282.1123,282.6368,7052.0
2022-05-03 13:10:00,307.21,307.68,307.12,307.53,7650.0,282.6828,283.1153,282.6,282.9773,7650.0
2022-05-03 13:15:00,307.78,308.02,307.46,307.81,18003.0,283.2073,283.4282,282.9129,283.2349,18003.0
2022-05-03 13:20:00,307.71,308.0,307.12,307.49,10094.0,283.1429,283.4098,282.6,282.9405,10094.0
2022-05-03 13:25:00,307.44,307.58,307.13,307.18,4890.0,282.8945,283.0233,282.6092,282.6552,4890.0
2022-05-03 13:30:00,307.36,307.58,307.22,307.31,5077.0,282.8209,283.0233,282.692,282.7748,5077.0
2022-05-03 13:35:00,307.36,307.46,307.15,307.26,6035.0,282.8209,282.9129,282.6276,282.7288,6035.0
2022-05-03 13:40:00,307.26,307.26,306.9,307.09,3445.0,282.7288,282.7288,282.3976,282.5724,3445.0
2022-05-03 13:45:00,307.18,307.25,306.5,306.57,5688.0,282.6552,282.7196,282.0295,282.0939,5688.0
2022-05-03 13:50:00,306.65,306.65,306.15,306.46,8737.0,282.1675,282.1675,281.7075,281.9927,8737.0
2022-05-03 13:55:00,306.49,306.55,306.15,306.28,17604.0,282.0203,282.0755,281.7075,281.8271,17604.0
2022-05-03 14:00:00,306.26,306.3,305.41,305.45,11335.0,281.8087,281.8455,281.0265,281.0633,11335.0
2022-05-03 14:05:00,305.45,305.54,305.08,305.43,11576.0,281.0633,281.1462,280.7229,281.0449,11576.0
2022-05-03 14:10:00,305.43,305.45,304.58,304.58,10053.0,281.0449,281.0633,280.2628,280.2628,10053.0
2022-05-03 14:15:00,304.53,304.53,304.12,304.25,6371.0,280.2168,280.2168,279.8395,279.9592,6371.0
2022-05-03 14:20:00,304.15,304.27,303.85,304.05,10661.0,279.8671,279.9776,279.5911,279.7751,10661.0
2022-05-03 14:25:00,304.12,304.12,303.63,303.69,9928.0,279.8395,279.8395,279.3887,279.4439,9928.0
2022-05-03 14:30:00,303.88,304.25,303.86,304.25,7722.0,279.6187,279.9592,279.6003,279.9592,7722.0
2022-05-03 14:35:00,304.25,304.97,303.77,303.77,12047.0,279.9592,280.6217,279.5175,279.5175,12047.0
2022-05-03 14:40:00,303.7,304.01,303.19,304.01,15397.0,279.4531,279.7383,278.9838,279.7383,15397.0
2022-05-03 14:45:00,304.07,304.39,303.62,304.1,13048.0,279.7935,280.088,279.3795,279.8211,13048.0
2022-05-03 14:50:00,304.11,305.0,304.08,304.62,15512.0,279.8303,280.6493,279.8027,280.2996,15512.0
2022-05-03 14:55:00,304.54,305.54,304.48,305.46,13898.0,280.226,281.1462,280.1708,281.0726,13898.0
2022-05-03 15:00:00,305.6,305.87,305.34,305.65,14785.0,281.2014,281.4498,280.9621,281.2474,14785.0
2022-05-03 15:05:00,305.6,306.26,305.6,306.1,18031.0,281.2014,281.8087,281.2014,281.6615,18031.0
2022-05-03 15:10:00,306.23,306.4,306.01,306.25,19723.0,281.7811,281.9375,281.5786,281.7995,19723.0
2022-05-03 15:15:00,306.33,306.33,305.19,305.21,18608.0,281.8731,281.8731,280.8241,280.8425,18608.0
2022-05-03 15:20:00,305.15,305.61,304.54,304.97,13961.0,280.7873,281.2106,280.226,280.6217,13961.0
2022-05-03 15:25:00,305.0,305.22,304.63,304.75,12658.0,280.6493,280.8517,280.3088,280.4192,12658.0
2022-05-03 15:30:00,304.89,305.34,304.36,305.26,27553.0,280.5481,280.9621,280.0604,280.8885,27553.0
2022-05-03 15:35:00,305.17,305.24,304.02,304.2,14447.0,280.8057,280.8701,279.7475,279.9131,14447.0
2022-05-03 15:40:00,304.2,304.26,303.63,304.15,38874.0,279.9131,279.9684,279.3887,279.8671,38874.0
2022-05-03 15:45:00,304.14,305.29,303.81,304.94,38321.0,279.8579,280.9161,279.5543,280.5941,38321.0
2022-05-03 15:50:00,304.89,305.45,304.15,305.32,31906.0,280.5481,281.0633,279.8671,280.9437,31906.0
2022-05-03 15:55:00,305.36,305.44,304.7,304.93,64736.0,280.9805,281.0541,280.3732,280.5849,64736.0
2022-05-04 09:30:00,304.08,304.82,303.6,303.63,53578.0,279.8027,280.4836,279.361,279.3887,53578.0
2022-05-04 09:35:00,303.58,305.49,303.46,304.97,15355.0,279.3426,281.1002,279.2322,280.6217,15355.0
2022-05-04 09:40:00,305.18,305.76,304.24,304.9,20606.0,280.8149,281.3486,279.95,280.5573,20606.0
2022-05-04 09:45:00,305.11,306.46,305.05,306.06,20287.0,280.7505,281.9927,280.6953,281.6246,20287.0
2022-05-04 09:50:00,306.17,306.69,305.64,305.81,30429.0,281.7259,282.2043,281.2382,281.3946,30429.0
2022-05-04 09:55:00,305.54,305.82,305.17,305.17,11505.0,281.1462,281.4038,280.8057,280.8057,11505.0
2022-05-04 10:00:00,305.17,305.98,304.92,305.79,11974.0,280.8057,281.551,280.5757,281.3762,11974.0
2022-05-04 10:05:00,305.79,305.81,304.77,305.09,9440.0,281.3762,281.3946,280.4376,280.7321,9440.0
2022-05-04 10:10:00,305.27,305.68,305.08,305.21,6069.0,280.8977,281.275,280.7229,280.8425,6069.0
2022-05-04 10:15:00,305.0,305.31,304.73,304.81,17743.0,280.6493,280.9345,280.4008,280.4744,17743.0
2022-05-04 10:20:00,304.92,305.01,304.1,304.39,14470.0,280.5757,280.6585,279.8211,280.088,14470.0
2022-05-04 10:25:00,304.38,304.94,304.18,304.19,12973.0,280.0788,280.5941,279.8947,279.9039,12973.0
2022-05-04 10:30:00,304.19,304.52,303.42,303.73,21955.0,279.9039,280.2076,279.1954,279.4807,21955.0
2022-05-04 10:35:00,303.75,304.73,303.63,304.73,12500.0,279.4991,280.4008,279.3887,280.4008,12500.0
2022-05-04 10:40:00,304.62,304.91,304.18,304.28,10620.0,280.2996,280.5665,279.8947,279.9868,10620.0
2022-05-04 10:45:00,304.07,304.38,303.89,304.26,12790.0,279.7935,280.0788,279.6279,279.9684,12790.0
2022-05-04 10:50:00,304.11,304.3,303.68,304.19,15774.0,279.8303,280.0052,279.4347,279.9039,15774.0
2022-05-04 10:55:00,303.85,305.39,303.85,304.87,17448.0,279.5911,281.0081,279.5911,280.5297,17448.0
2022-05-04 11:00:00,304.96,305.01,304.1,304.14,7086.0,280.6125,280.6585,279.8211,279.8579,7086.0
2022-05-04 11:05:00,304.29,304.69,304.29,304.52,13926.0,279.996,280.364,279.996,280.2076,13926.0
2022-05-04 11:10:00,304.56,304.64,303.98,304.27,11728.0,280.2444,280.318,279.7107,279.9776,11728.0
2022-05-04 11:15:00,304.27,304.6,304.17,304.59,9317.0,279.9776,280.2812,279.8855,280.272,9317.0
2022-05-04 11:20:00,304.59,304.68,304.15,304.16,12910.0,280.272,280.3548,279.8671,279.8763,12910.0
2022-05-04 11:25:00,304.15,304.49,303.83,304.24,17495.0,279.8671,280.18,279.5727,279.95,17495.0
2022-05-04 11:30:00,304.28,304.31,303.6,303.62,10915.0,279.9868,280.0144,279.361,279.3795,10915.0
2022-05-04 11:35:00,303.7,303.9,303.41,303.8,13321.0,279.4531,279.6371,279.1862,279.5451,13321.0
2022-05-04 11:40:00,303.79,303.84,303.41,303.65,12442.0,279.5359,279.5819,279.1862,279.4071,12442.0
2022-05-04 11:45:00,303.7,304.02,303.52,304.0,10725.0,279.4531,279.7475,279.2874,279.7291,10725.0
2022-05-04 11:50:00,304.0,304.08,303.4,303.76,13410.0,279.7291,279.8027,279.177,279.5083,13410.0
2022-05-04 11:55:00,303.82,303.84,303.09,303.34,17080.0,279.5635,279.5819,278.8918,279.1218,17080.0
2022-05-04 12:00:00,303.52,303.6,303.14,303.42,12901.0,279.2874,279.361,278.9378,279.1954,12901.0
2022-05-04 12:05:00,303.42,303.6,303.26,303.59,7596.0,279.1954,279.361,279.0482,279.3518,7596.0
2022-05-04 12:10:00,303.53,304.0,303.21,303.9,12018.0,279.2966,279.7291,279.0022,279.6371,12018.0
2022-05-04 12:15:00,303.94,304.04,303.41,303.75,10422.0,279.6739,279.7659,279.1862,279.4991,10422.0
2022-05-04 12:20:00,303.76,304.26,303.76,304.26,10848.0,279.5083,279.9684,279.5083,279.9684,10848.0
2022-05-04 12:25:00,304.27,304.78,304.26,304.74,16881.0,279.9776,280.4468,279.9684,280.41,16881.0
2022-05-04 12:30:00,304.77,304.91,304.51,304.51,9862.0,280.4376,280.5665,280.1984,280.1984,9862.0
2022-05-04 12:35:00,304.44,304.46,304.04,304.31,7086.0,280.134,280.1524,279.7659,280.0144,7086.0
2022-05-04 12:40:00,304.25,304.48,304.0,304.31,6854.0,279.9592,280.1708,279.7291,280.0144,6854.0
2022-05-04 12:45:00,304.36,304.4,304.13,304.37,4491.0,280.0604,280.0972,279.8487,280.0696,4491.0
2022-05-04 12:50:00,304.36,304.68,304.25,304.65,6909.0,280.0604,280.3548,279.9592,280.3272,6909.0
2022-05-04 12:55:00,304.54,304.75,304.25,304.61,21000.0,280.226,280.4192,279.9592,280.2904,21000.0
2022-05-04 13:00:00,304.72,305.23,304.63,304.89,26590.0,280.3916,280.8609,280.3088,280.5481,26590.0
2022-05-04 13:05:00,304.91,305.02,304.49,304.57,7813.0,280.5665,280.6677,280.18,280.2536,7813.0
2022-05-04 13:10:00,304.25,304.5,303.89,304.33,11822.0,279.9592,280.1892,279.6279,280.0328,11822.0
2022-05-04 13:15:00,304.35,304.59,304.21,304.57,11131.0,280.0512,280.272,279.9223,280.2536,11131.0
2022-05-04 13:20:00,304.5,304.79,304.32,304.38,7946.0,280.1892,280.456,280.0236,280.0788,7946.0
2022-05-04 13:25:00,304.54,304.54,304.18,304.35,10218.0,280.226,280.226,279.8947,280.0512,10218.0
2022-05-04 13:30:00,304.41,304.5,304.12,304.23,10224.0,280.1064,280.1892,279.8395,279.9408,10224.0
2022-05-04 13:35:00,304.28,304.28,303.56,304.0,17964.0,279.9868,279.9868,279.3242,279.7291,17964.0
2022-05-04 13:40:00,304.08,304.48,303.87,304.39,10684.0,279.8027,280.1708,279.6095,280.088,10684.0
2022-05-04 13:45:00,304.39,304.4,304.06,304.1,3968.0,280.088,280.0972,279.7843,279.8211,3968.0
2022-05-04 13:50:00,304.1,304.1,303.5,303.85,8941.0,279.8211,279.8211,279.269,279.5911,8941.0
2022-05-04 13:55:00,303.98,304.84,303.76,304.5,14202.0,279.7107,280.5021,279.5083,280.1892,14202.0
2022-05-04 14:00:00,304.89,306.58,304.41,305.27,41741.0,280.5481,282.1031,280.1064,280.8977,41741.0
2022-05-04 14:05:00,305.45,305.7,303.5,304.06,18707.0,281.0633,281.2934,279.269,279.7843,18707.0
2022-05-04 14:10:00,304.43,305.06,303.85,304.67,9796.0,280.1248,280.7045,279.5911,280.3456,9796.0
2022-05-04 14:15:00,304.41,304.73,303.9,304.48,7739.0,280.1064,280.4008,279.6371,280.1708,7739.0
2022-05-04 14:20:00,304.26,305.0,303.71,304.87,12615.0,279.9684,280.6493,279.4623,280.5297,12615.0
2022-05-04 14:25:00,304.72,306.23,304.65,305.66,12507.0,280.3916,281.7811,280.3272,281.2566,12507.0
2022-05-04 14:30:00,305.9,306.12,303.26,303.36,21867.0,281.4774,281.6799,279.0482,279.1402,21867.0
2022-05-04 14:35:00,303.25,305.25,302.93,304.7,24679.0,279.039,280.8793,278.7445,280.3732,24679.0
2022-05-04 14:40:00,304.58,307.45,304.58,306.93,25270.0,280.2628,282.9037,280.2628,282.4252,25270.0
2022-05-04 14:45:00,306.98,309.13,306.95,308.51,59603.0,282.4712,284.4495,282.4436,283.879,59603.0
2022-05-04 14:50:00,308.48,310.42,308.11,310.42,38397.0,283.8514,285.6366,283.511,285.6366,38397.0
2022-05-04 14:55:00,310.42,310.88,309.92,310.6,51995.0,285.6366,286.0598,285.1765,285.8022,51995.0
2022-05-04 15:00:00,310.66,312.01,310.63,311.54,48304.0,285.8574,287.0996,285.8298,286.6671,48304.0
2022-05-04 15:05:00,311.74,312.73,311.53,312.63,43559.0,286.8512,287.7621,286.6579,287.6701,43559.0
2022-05-04 15:10:00,312.84,313.83,312.75,313.52,59509.0,287.8633,288.7743,287.7805,288.4891,59509.0
2022-05-04 15:15:00,313.57,314.15,312.86,313.11,41500.0,288.5351,289.0688,287.8817,288.1118,41500.0
2022-05-04 15:20:00,313.14,314.2,313.14,314.2,47153.0,288.1394,289.1148,288.1394,289.1148,47153.0
2022-05-04 15:25:00,314.16,314.8,313.89,314.71,40987.0,289.078,289.6669,288.8295,289.584,40987.0
2022-05-04 15:30:00,314.78,315.11,314.38,314.98,62345.0,289.6485,289.9521,289.2804,289.8325,62345.0
2022-05-04 15:35:00,314.95,314.96,314.33,314.67,41150.0,289.8049,289.8141,289.2344,289.5472,41150.0
2022-05-04 15:40:00,314.78,315.45,314.45,314.97,54411.0,289.6485,290.265,289.3448,289.8233,54411.0
2022-05-04 15:45:00,314.96,315.13,314.17,314.61,69654.0,289.8141,289.9705,289.0872,289.492,69654.0
2022-05-04 15:50:00,314.66,315.75,314.63,314.94,82180.0,289.538,290.541,289.5104,289.7957,82180.0
2022-05-04 15:55:00,314.95,315.53,314.78,315.31,201500.0,289.8049,290.3386,289.6485,290.1361,201500.0
2022-05-05 09:30:00,311.0,311.36,308.51,309.52,89614.0,286.1702,286.5015,283.879,284.8084,89614.0
2022-05-05 09:35:00,309.71,310.61,307.53,307.64,55970.0,284.9832,285.8114,282.9773,283.0785,55970.0
2022-05-05 09:40:00,307.94,310.08,306.75,307.02,34340.0,283.3546,285.3237,282.2596,282.508,34340.0
2022-05-05 09:45:00,306.8,307.24,305.67,306.45,38249.0,282.3056,282.7104,281.2658,281.9835,38249.0
2022-05-05 09:50:00,306.48,307.36,305.41,305.71,21988.0,282.0111,282.8209,281.0265,281.3026,21988.0
2022-05-05 09:55:00,305.78,305.97,304.37,305.44,28691.0,281.367,281.5418,280.0696,281.0541,28691.0
2022-05-05 10:00:00,305.39,306.01,303.94,304.16,28788.0,281.0081,281.5786,279.6739,279.8763,28788.0
2022-05-05 10:05:00,304.04,305.19,303.98,304.77,31173.0,279.7659,280.8241,279.7107,280.4376,31173.0
2022-05-05 10:10:00,304.77,305.45,304.14,305.31,15846.0,280.4376,281.0633,279.8579,280.9345,15846.0
2022-05-05 10:15:00,305.3,305.31,304.28,304.6,18584.0,280.9253,280.9345,279.9868,280.2812,18584.0
2022-05-05 10:20:00,304.6,304.94,303.54,304.03,20488.0,280.2812,280.5941,279.3058,279.7567,20488.0
2022-05-05 10:25:00,304.26,304.53,303.67,303.9,20279.0,279.9684,280.2168,279.4255,279.6371,20279.0
2022-05-05 10:30:00,303.78,303.87,303.24,303.69,15761.0,279.5267,279.6095,279.0298,279.4439,15761.0
2022-05-05 10:35:00,303.66,304.17,303.0,303.17,14306.0,279.4163,279.8855,278.809,278.9654,14306.0
2022-05-05 10:40:00,303.01,303.14,301.77,303.13,24767.0,278.8182,278.9378,277.6772,278.9286,24767.0
2022-05-05 10:45:00,303.13,303.57,300.62,300.7,29765.0,278.9286,279.3334,276.619,276.6926,29765.0
2022-05-05 10:50:00,300.74,301.47,300.22,301.37,46247.0,276.7294,277.4011,276.2509,277.3091,46247.0
2022-05-05 10:55:00,301.32,302.82,301.31,302.75,41882.0,277.2631,278.6433,277.2539,278.5789,41882.0
2022-05-05 11:00:00,302.75,302.75,300.57,300.96,28465.0,278.5789,278.5789,276.573,276.9318,28465.0
2022-05-05 11:05:00,300.92,301.2,299.91,300.69,50377.0,276.895,277.1527,275.9657,276.6834,50377.0
2022-05-05 11:10:00,300.82,300.98,300.01,300.85,28548.0,276.803,276.9502,276.0577,276.8306,28548.0
2022-05-05 11:15:00,300.73,301.55,300.52,301.0,21789.0,276.7202,277.4747,276.527,276.9686,21789.0
2022-05-05 11:20:00,301.0,301.12,300.31,300.46,20761.0,276.9686,277.079,276.3337,276.4717,20761.0
2022-05-05 11:25:00,300.5,301.36,300.4,301.11,19992.0,276.5085,277.2999,276.4165,277.0698,19992.0
2022-05-05 11:30:00,301.18,301.66,300.3,301.57,23421.0,277.1343,277.5759,276.3245,277.4931,23421.0
2022-05-05 11:35:00,301.38,302.28,301.31,301.66,16344.0,277.3183,278.1464,277.2539,277.5759,16344.0
2022-05-05 11:40:00,301.84,302.38,301.66,302.21,27360.0,277.7416,278.2385,277.5759,278.082,27360.0
2022-05-05 11:45:00,302.18,302.18,301.08,301.6,20678.0,278.0544,278.0544,277.0422,277.5207,20678.0
2022-05-05 11:50:00,301.38,301.38,299.81,299.89,29549.0,277.3183,277.3183,275.8736,275.9473,29549.0
2022-05-05 11:55:00,299.9,300.18,299.6,299.97,23364.0,275.9565,276.2141,275.6804,276.0209,23364.0
2022-05-05 12:00:00,299.86,299.88,298.93,299.75,26474.0,275.9196,275.938,275.0639,275.8184,26474.0
2022-05-05 12:05:00,299.85,300.69,299.82,300.6,17654.0,275.9104,276.6834,275.8828,276.6006,17654.0
2022-05-05 12:10:00,300.38,301.01,300.07,300.42,24549.0,276.3981,276.9778,276.1129,276.4349,24549.0
2022-05-05 12:15:00,300.22,300.68,299.82,300.61,13624.0,276.2509,276.6742,275.8828,276.6098,13624.0
2022-05-05 12:20:00,300.64,300.92,299.4,299.5,19953.0,276.6374,276.895,275.4964,275.5884,19953.0
2022-05-05 12:25:00,299.68,300.34,299.57,299.86,24154.0,275.754,276.3613,275.6528,275.9196,24154.0
2022-05-05 12:30:00,299.64,300.22,299.5,299.65,24498.0,275.7172,276.2509,275.5884,275.7264,24498.0
2022-05-05 12:35:00,299.62,299.82,298.6,299.26,29425.0,275.6988,275.8828,274.7602,275.3675,29425.0
2022-05-05 12:40:00,299.12,299.31,297.9,298.63,19993.0,275.2387,275.4136,274.1161,274.7878,19993.0
2022-05-05 12:45:00,298.62,298.7,297.92,298.42,32282.0,274.7786,274.8523,274.1345,274.5946,32282.0
2022-05-05 12:50:00,298.47,298.69,293.71,297.95,177226.0,274.6406,274.8431,270.2607,274.1621,177226.0
2022-05-05 12:55:00,297.82,298.64,297.55,298.64,23709.0,274.0425,274.797,273.7941,274.797,23709.0
2022-05-05 13:00:00,298.9,300.1,298.79,300.06,21025.0,275.0363,276.1405,274.9351,276.1037,21025.0
2022-05-05 13:05:00,300.24,301.54,299.89,301.14,16580.0,276.2693,277.4655,275.9473,277.0975,16580.0
2022-05-05 13:10:00,301.14,301.17,300.47,300.59,22637.0,277.0975,277.1251,276.4809,276.5914,22637.0
2022-05-05 13:15:00,300.82,301.51,300.32,301.5,23829.0,276.803,277.4379,276.3429,277.4287,23829.0
2022-05-05 13:20:00,301.39,301.48,300.89,301.17,13455.0,277.3275,277.4103,276.8674,277.1251,13455.0
2022-05-05 13:25:00,301.17,301.19,300.23,300.81,13414.0,277.1251,277.1435,276.2601,276.7938,13414.0
2022-05-05 13:30:00,300.76,300.76,299.57,299.83,14479.0,276.7478,276.7478,275.6528,275.892,14479.0
2022-05-05 13:35:00,299.94,301.0,299.83,300.07,12643.0,275.9933,276.9686,275.892,276.1129,12643.0
2022-05-05 13:40:00,299.95,301.1,299.91,300.3,6862.0,276.0025,277.0606,275.9657,276.3245,6862.0
2022-05-05 13:45:00,300.24,300.76,299.47,299.47,16163.0,276.2693,276.7478,275.5608,275.5608,16163.0
2022-05-05 13:50:00,299.45,299.45,298.47,299.27,11480.0,275.5424,275.5424,274.6406,275.3768,11480.0
2022-05-05 13:55:00,299.24,299.24,298.78,298.97,9723.0,275.3491,275.3491,274.9259,275.1007,9723.0
2022-05-05 14:00:00,298.79,298.97,298.22,298.39,12979.0,274.9351,275.1007,274.4106,274.567,12979.0
2022-05-05 14:05:00,298.54,298.85,298.0,298.44,15776.0,274.705,274.9903,274.2081,274.613,15776.0
2022-05-05 14:10:00,298.52,298.7,297.51,297.85,15798.0,274.6866,274.8523,273.7573,274.0701,15798.0
2022-05-05 14:15:00,297.9,298.3,297.3,298.22,20499.0,274.1161,274.4842,273.564,274.4106,20499.0
2022-05-05 14:20:00,298.2,298.38,297.13,297.25,24838.0,274.3922,274.5578,273.4076,273.518,24838.0
2022-05-05 14:25:00,297.13,297.19,295.88,296.07,27770.0,273.4076,273.4628,272.2574,272.4322,27770.0
2022-05-05 14:30:00,296.07,296.53,295.91,296.13,25314.0,272.4322,272.8555,272.285,272.4874,25314.0
2022-05-05 14:35:00,296.04,296.36,295.28,295.99,34736.0,272.4046,272.6991,271.7053,272.3586,34736.0
2022-05-05 14:40:00,295.63,296.52,295.61,296.41,22979.0,272.0274,272.8463,272.009,272.7451,22979.0
2022-05-05 14:45:00,296.51,297.34,296.4,297.03,18821.0,272.8371,273.6008,272.7359,273.3156,18821.0
2022-05-05 14:50:00,297.05,297.99,297.02,297.31,20760.0,273.334,274.1989,273.3064,273.5732,20760.0
2022-05-05 14:55:00,297.22,297.41,296.87,297.26,16752.0,273.4904,273.6652,273.1684,273.5272,16752.0
2022-05-05 15:00:00,297.26,297.56,296.56,296.79,18014.0,273.5272,273.8033,272.8831,273.0947,18014.0
2022-05-05 15:05:00,296.84,297.11,296.3,296.48,23700.0,273.1408,273.3892,272.6439,272.8095,23700.0
2022-05-05 15:10:00,296.46,297.0,295.98,295.99,30902.0,272.7911,273.288,272.3494,272.3586,30902.0
2022-05-05 15:15:00,296.03,296.39,295.87,296.29,25491.0,272.3954,272.7267,272.2482,272.6347,25491.0
2022-05-05 15:20:00,296.38,296.65,295.9,296.42,27003.0,272.7175,272.9659,272.2758,272.7543,27003.0
2022-05-05 15:25:00,296.32,296.9,295.6,295.81,34980.0,272.6623,273.196,271.9998,272.193,34980.0
2022-05-05 15:30:00,295.86,296.58,295.37,296.37,35496.0,272.239,272.9015,271.7881,272.7083,35496.0
2022-05-05 15:35:00,296.46,297.32,296.21,297.24,54202.0,272.7911,273.5824,272.5611,273.5088,54202.0
2022-05-05 15:40:00,297.28,298.2,297.28,297.76,59281.0,273.5456,274.3922,273.5456,273.9873,59281.0
2022-05-05 15:45:00,297.85,298.35,296.44,296.55,77571.0,274.0701,274.5302,272.7727,272.8739,77571.0
2022-05-05 15:50:00,296.58,299.75,296.58,298.14,88965.0,272.9015,275.8184,272.9015,274.337,88965.0
2022-05-05 15:55:00,298.16,299.69,298.01,299.51,178811.0,274.3554,275.7632,274.2173,275.5976,178811.0
2022-05-06 09:30:00,296.3,296.75,294.04,294.05,77846.0,272.6439,273.0579,270.5643,270.5735,77846.0
2022-05-06 09:35:00,294.12,294.43,290.83,291.14,104848.0,270.6379,270.9232,267.6106,267.8958,104848.0
2022-05-06 09:40:00,291.27,293.98,291.27,291.99,42944.0,268.0155,270.5091,268.0155,268.678,42944.0
2022-05-06 09:45:00,291.99,292.31,290.15,290.73,41318.0,268.678,268.9724,266.9849,267.5186,41318.0
2022-05-06 09:50:00,290.73,291.29,289.56,289.95,86436.0,267.5186,268.0339,266.442,266.8008,86436.0
2022-05-06 09:55:00,290.08,291.04,289.41,290.18,57750.0,266.9205,267.8038,266.304,267.0125,57750.0
2022-05-06 10:00:00,290.4,291.58,290.23,291.36,29550.0,267.2149,268.3007,267.0585,268.0983,29550.0
2022-05-06 10:05:00,291.35,292.42,291.26,291.26,40566.0,268.0891,269.0736,268.0063,268.0063,40566.0
2022-05-06 10:10:00,291.4,291.44,290.06,290.23,30834.0,268.1351,268.1719,266.9021,267.0585,30834.0
2022-05-06 10:15:00,290.3,292.68,290.29,291.6,43998.0,267.1229,269.3129,267.1137,268.3191,43998.0
2022-05-06 10:20:00,291.24,292.4,290.9,292.18,43971.0,267.9879,269.0552,267.675,268.8528,43971.0
2022-05-06 10:25:00,292.3,292.8,291.43,291.45,41060.0,268.9632,269.4233,268.1627,268.1811,41060.0
2022-05-06 10:30:00,291.59,292.29,291.35,291.6,32570.0,268.3099,268.954,268.0891,268.3191,32570.0
2022-05-06 10:35:00,291.59,292.04,290.53,291.33,23412.0,268.3099,268.724,267.3345,268.0707,23412.0
2022-05-06 10:40:00,291.38,292.29,291.1,292.14,28447.0,268.1167,268.954,267.859,268.816,28447.0
2022-05-06 10:45:00,291.91,294.51,291.78,294.0,36052.0,268.6044,270.9968,268.4847,270.5275,36052.0
2022-05-06 10:50:00,294.14,294.43,293.22,293.97,18442.0,270.6563,270.9232,269.8098,270.4999,18442.0
2022-05-06 10:55:00,294.28,295.22,294.04,294.54,27174.0,270.7851,271.6501,270.5643,271.0244,27174.0
2022-05-06 11:00:00,294.35,294.37,293.43,293.5,14477.0,270.8496,270.868,270.003,270.0674,14477.0
2022-05-06 11:05:00,293.43,293.95,293.22,293.77,9439.0,270.003,270.4815,269.8098,270.3159,9439.0
2022-05-06 11:10:00,293.86,294.75,293.31,294.74,28356.0,270.3987,271.2176,269.8926,271.2084,28356.0
2022-05-06 11:15:00,294.81,295.5,294.66,294.98,21140.0,271.2728,271.9077,271.1348,271.4293,21140.0
2022-05-06 11:20:00,294.91,296.34,294.78,296.1,23552.0,271.3648,272.6807,271.2452,272.4598,23552.0
2022-05-06 11:25:00,295.95,295.96,294.8,294.88,16230.0,272.3218,272.331,271.2636,271.3372,16230.0
2022-05-06 11:30:00,294.94,295.01,293.65,293.71,22971.0,271.3925,271.4569,270.2054,270.2607,22971.0
2022-05-06 11:35:00,293.77,293.82,292.55,292.55,17717.0,270.3159,270.3619,269.1933,269.1933,17717.0
2022-05-06 11:40:00,292.72,293.34,292.71,292.93,11158.0,269.3497,269.9202,269.3405,269.5429,11158.0
2022-05-06 11:45:00,292.97,293.21,292.61,293.14,27291.0,269.5797,269.8006,269.2485,269.7362,27291.0
2022-05-06 11:50:00,292.98,293.94,292.67,292.73,16939.0,269.5889,270.4723,269.3037,269.3589,16939.0
2022-05-06 11:55:00,292.81,293.21,292.43,292.96,11652.0,269.4325,269.8006,269.0828,269.5705,11652.0
2022-05-06 12:00:00,292.82,294.08,292.55,294.0,18066.0,269.4417,270.6011,269.1933,270.5275,18066.0
2022-05-06 12:05:00,294.01,295.2,294.0,294.32,34604.0,270.5367,271.6317,270.5275,270.822,34604.0
2022-05-06 12:10:00,294.44,294.44,292.68,293.03,11033.0,270.9324,270.9324,269.3129,269.6349,11033.0
2022-05-06 12:15:00,292.85,293.52,292.7,292.88,10483.0,269.4693,270.0858,269.3313,269.4969,10483.0
2022-05-06 12:20:00,292.81,294.32,292.78,293.62,14217.0,269.4325,270.822,269.4049,270.1778,14217.0
2022-05-06 12:25:00,293.7,294.18,293.51,293.87,10019.0,270.2515,270.6931,270.0766,270.4079,10019.0
2022-05-06 12:30:00,294.04,294.73,293.78,294.54,16474.0,270.5643,271.1992,270.3251,271.0244,16474.0
2022-05-06 12:35:00,294.58,294.87,293.71,294.5,13579.0,271.0612,271.328,270.2607,270.9876,13579.0
2022-05-06 12:40:00,294.5,295.15,294.24,295.06,19637.0,270.9876,271.5857,270.7483,271.5029,19637.0
2022-05-06 12:45:00,295.15,295.42,294.86,294.99,19601.0,271.5857,271.8341,271.3188,271.4385,19601.0
2022-05-06 12:50:00,295.0,295.46,294.04,295.03,11045.0,271.4477,271.8709,270.5643,271.4753,11045.0
2022-05-06 12:55:00,295.01,296.1,294.95,295.84,21658.0,271.4569,272.4598,271.4017,272.2206,21658.0
2022-05-06 13:00:00,295.83,296.05,295.29,295.92,8892.0,272.2114,272.4138,271.7145,272.2942,8892.0
2022-05-06 13:05:00,295.92,295.92,294.86,295.31,15005.0,272.2942,272.2942,271.3188,271.7329,15005.0
2022-05-06 13:10:00,295.39,295.47,294.81,294.82,17684.0,271.8065,271.8801,271.2728,271.282,17684.0
2022-05-06 13:15:00,294.92,295.17,294.12,294.31,25483.0,271.374,271.6041,270.6379,270.8127,25483.0
2022-05-06 13:20:00,294.31,294.96,294.13,294.75,13015.0,270.8127,271.4109,270.6471,271.2176,13015.0
2022-05-06 13:25:00,294.57,295.37,294.13,294.9,18781.0,271.052,271.7881,270.6471,271.3556,18781.0
2022-05-06 13:30:00,294.89,295.67,294.85,295.3,10393.0,271.3464,272.0642,271.3096,271.7237,10393.0
2022-05-06 13:35:00,295.26,295.57,294.09,294.63,20073.0,271.6869,271.9722,270.6103,271.1072,20073.0
2022-05-06 13:40:00,294.71,295.07,294.2,294.77,12823.0,271.1808,271.5121,270.7115,271.236,12823.0
2022-05-06 13:45:00,294.92,295.14,294.33,294.52,20345.0,271.374,271.5765,270.8312,271.006,20345.0
2022-05-06 13:50:00,294.57,294.74,293.71,293.98,15758.0,271.052,271.2084,270.2607,270.5091,15758.0
2022-05-06 13:55:00,293.7,294.0,293.41,293.84,7323.0,270.2515,270.5275,269.9846,270.3803,7323.0
2022-05-06 14:00:00,293.63,294.2,293.3,293.37,12321.0,270.187,270.7115,269.8834,269.9478,12321.0
2022-05-06 14:05:00,293.29,293.29,292.34,292.37,20262.0,269.8742,269.8742,269.0,269.0276,20262.0
2022-05-06 14:10:00,292.41,293.28,292.4,293.17,12526.0,269.0644,269.865,269.0552,269.7638,12526.0
2022-05-06 14:15:00,293.36,293.81,293.1,293.1,9619.0,269.9386,270.3527,269.6994,269.6994,9619.0
2022-05-06 14:20:00,293.1,293.58,292.8,293.23,11152.0,269.6994,270.141,269.4233,269.819,11152.0
2022-05-06 14:25:00,292.98,293.15,292.43,292.64,16136.0,269.5889,269.7454,269.0828,269.2761,16136.0
2022-05-06 14:30:00,292.71,292.96,292.21,292.42,14678.0,269.3405,269.5705,268.8804,269.0736,14678.0
2022-05-06 14:35:00,292.48,292.61,291.75,292.08,13913.0,269.1289,269.2485,268.4571,268.7608,13913.0
2022-05-06 14:40:00,292.27,292.64,291.98,292.1,10437.0,268.9356,269.2761,268.6688,268.7792,10437.0
2022-05-06 14:45:00,292.1,293.0,291.92,292.9,19034.0,268.7792,269.6073,268.6136,269.5153,19034.0
2022-05-06 14:50:00,292.92,293.49,292.88,293.3,11803.0,269.5337,270.0582,269.4969,269.8834,11803.0
2022-05-06 14:55:00,293.59,293.59,292.53,292.53,20821.0,270.1502,270.1502,269.1749,269.1749,20821.0
2022-05-06 15:00:00,292.57,292.72,292.0,292.52,21550.0,269.2117,269.3497,268.6872,269.1657,21550.0
2022-05-06 15:05:00,292.53,292.75,291.58,291.84,15943.0,269.1749,269.3773,268.3007,268.5399,15943.0
2022-05-06 15:10:00,291.92,292.29,291.68,291.94,19868.0,268.6136,268.954,268.3927,268.632,19868.0
2022-05-06 15:15:00,292.04,292.33,291.63,292.17,28148.0,268.724,268.9908,268.3467,268.8436,28148.0
2022-05-06 15:20:00,292.13,292.13,291.16,291.19,31983.0,268.8068,268.8068,267.9142,267.9418,31983.0
2022-05-06 15:25:00,291.23,292.19,291.08,291.93,27049.0,267.9787,268.862,267.8406,268.6228,27049.0
2022-05-06 15:30:00,292.0,292.75,291.89,292.39,40787.0,268.6872,269.3773,268.586,269.046,40787.0
2022-05-06 15:35:00,292.4,294.35,292.36,294.22,40844.0,269.0552,270.8496,269.0184,270.7299,40844.0
2022-05-06 15:40:00,294.3,294.42,293.76,294.2,36672.0,270.8035,270.914,270.3067,270.7115,36672.0
2022-05-06 15:45:00,294.19,295.14,293.76,294.59,44123.0,270.7023,271.5765,270.3067,271.0704,44123.0
2022-05-06 15:50:00,294.72,295.49,294.26,294.26,53135.0,271.19,271.8985,270.7667,270.7667,53135.0
2022-05-06 15:55:00,294.38,294.66,293.95,294.38,156148.0,270.8772,271.1348,270.4815,270.8772,156148.0
2022-05-09 09:30:00,289.94,291.24,288.5,289.97,138195.0,266.7916,267.9879,265.4666,266.8192,138195.0
2022-05-09 09:35:00,290.64,292.82,289.92,292.81,40882.0,267.4358,269.4417,266.7732,269.4325,40882.0
2022-05-09 09:40:00,292.82,294.61,291.67,294.15,62092.0,269.4417,271.0888,268.3835,270.6655,62092.0
2022-05-09 09:45:00,294.24,295.1,293.42,294.85,41294.0,270.7483,271.5397,269.9938,271.3096,41294.0
2022-05-09 09:50:00,294.87,298.88,294.26,298.87,84851.0,271.328,275.0179,270.7667,275.0087,84851.0
2022-05-09 09:55:00,298.76,299.1,296.76,297.89,65080.0,274.9075,275.2203,273.0671,274.1069,65080.0
2022-05-09 10:00:00,297.81,297.82,296.34,296.34,44321.0,274.0333,274.0425,272.6807,272.6807,44321.0
2022-05-09 10:05:00,296.5,296.83,295.28,295.63,45947.0,272.8279,273.1316,271.7053,272.0274,45947.0
2022-05-09 10:10:00,295.58,297.05,295.58,296.28,76847.0,271.9814,273.334,271.9814,272.6255,76847.0
2022-05-09 10:15:00,296.19,297.61,296.17,296.43,26400.0,272.5427,273.8493,272.5242,272.7635,26400.0
2022-05-09 10:20:00,296.43,297.34,296.03,296.37,53007.0,272.7635,273.6008,272.3954,272.7083,53007.0
2022-05-09 10:25:00,296.37,296.93,294.99,295.23,35638.0,272.7083,273.2236,271.4385,271.6593,35638.0
2022-05-09 10:30:00,295.37,296.07,294.73,295.79,32811.0,271.7881,272.4322,271.1992,272.1746,32811.0
2022-05-09 10:35:00,295.81,296.02,294.7,294.77,41130.0,272.193,272.3862,271.1716,271.236,41130.0
2022-05-09 10:40:00,294.81,296.49,294.66,296.03,30933.0,271.2728,272.8187,271.1348,272.3954,30933.0
2022-05-09 10:45:00,296.14,296.34,295.58,295.87,23582.0,272.4966,272.6807,271.9814,272.2482,23582.0
2022-05-09 10:50:00,295.73,296.0,295.22,295.23,33056.0,272.1194,272.3678,271.6501,271.6593,33056.0
2022-05-09 10:55:00,295.22,295.83,294.66,295.57,34472.0,271.6501,272.2114,271.1348,271.9722,34472.0
2022-05-09 11:00:00,295.47,297.26,295.38,296.84,26103.0,271.8801,273.5272,271.7973,273.1408,26103.0
2022-05-09 11:05:00,296.91,296.91,295.19,295.8,30761.0,273.2052,273.2052,271.6225,272.1838,30761.0
2022-05-09 11:10:00,295.88,296.1,294.78,295.34,40812.0,272.2574,272.4598,271.2452,271.7605,40812.0
2022-05-09 11:15:00,295.34,296.67,295.34,295.71,26306.0,271.7605,272.9843,271.7605,272.101,26306.0
2022-05-09 11:20:00,295.79,295.96,295.14,295.67,32375.0,272.1746,272.331,271.5765,272.0642,32375.0
2022-05-09 11:25:00,295.66,296.0,295.41,295.96,29480.0,272.055,272.3678,271.8249,272.331,29480.0
2022-05-09 11:30:00,295.92,296.78,295.55,296.78,24419.0,272.2942,273.0855,271.9537,273.0855,24419.0
2022-05-09 11:35:00,296.76,297.07,296.42,297.04,18648.0,273.0671,273.3524,272.7543,273.3248,18648.0
2022-05-09 11:40:00,297.01,297.33,296.34,296.7,18127.0,273.2972,273.5916,272.6807,273.0119,18127.0
2022-05-09 11:45:00,296.71,296.89,296.42,296.5,13100.0,273.0211,273.1868,272.7543,272.8279,13100.0
2022-05-09 11:50:00,296.73,297.09,296.37,296.67,9138.0,273.0395,273.3708,272.7083,272.9843,9138.0
2022-05-09 11:55:00,296.71,297.01,296.35,296.87,16837.0,273.0211,273.2972,272.6899,273.1684,16837.0
2022-05-09 12:00:00,296.78,296.79,296.32,296.47,14616.0,273.0855,273.0947,272.6623,272.8003,14616.0
2022-05-09 12:05:00,296.46,297.87,296.35,296.89,28053.0,272.7911,274.0885,272.6899,273.1868,28053.0
2022-05-09 12:10:00,297.06,297.57,297.0,297.28,19764.0,273.3432,273.8125,273.288,273.5456,19764.0
2022-05-09 12:15:00,297.3,297.65,296.84,297.64,25726.0,273.564,273.8861,273.1408,273.8769,25726.0
2022-05-09 12:20:00,297.58,298.68,297.1,298.41,37422.0,273.8217,274.8339,273.38,274.5854,37422.0
2022-05-09 12:25:00,298.57,298.68,297.94,298.48,17908.0,274.7326,274.8339,274.1529,274.6498,17908.0
2022-05-09 12:30:00,298.5,299.02,298.23,298.62,20805.0,274.6682,275.1467,274.4198,274.7786,20805.0
2022-05-09 12:35:00,298.65,298.7,297.99,298.06,15860.0,274.8062,274.8523,274.1989,274.2634,15860.0
2022-05-09 12:40:00,298.03,298.44,297.81,297.95,16102.0,274.2357,274.613,274.0333,274.1621,16102.0
2022-05-09 12:45:00,297.82,298.19,297.6,298.12,19300.0,274.0425,274.383,273.8401,274.3186,19300.0
2022-05-09 12:50:00,298.12,298.3,297.01,297.16,21279.0,274.3186,274.4842,273.2972,273.4352,21279.0
2022-05-09 12:55:00,297.03,297.53,296.83,297.06,15886.0,273.3156,273.7757,273.1316,273.3432,15886.0
2022-05-09 13:00:00,297.16,297.17,296.62,296.99,10805.0,273.4352,273.4444,272.9383,273.2788,10805.0
2022-05-09 13:05:00,297.02,297.11,296.38,296.68,24677.0,273.3064,273.3892,272.7175,272.9935,24677.0
2022-05-09 13:10:00,296.51,296.7,296.14,296.25,15657.0,272.8371,273.0119,272.4966,272.5979,15657.0
2022-05-09 13:15:00,296.37,296.99,296.37,296.74,18329.0,272.7083,273.2788,272.7083,273.0487,18329.0
2022-05-09 13:20:00,296.74,296.74,296.25,296.72,14855.0,273.0487,273.0487,272.5979,273.0303,14855.0
2022-05-09 13:25:00,296.87,298.29,296.87,297.95,27275.0,273.1684,274.475,273.1684,274.1621,27275.0
2022-05-09 13:30:00,297.84,298.27,297.52,297.81,25819.0,274.0609,274.4566,273.7665,274.0333,25819.0
2022-05-09 13:35:00,297.84,297.84,297.28,297.43,9934.0,274.0609,274.0609,273.5456,273.6837,9934.0
2022-05-09 13:40:00,297.47,298.78,297.47,298.76,17518.0,273.7205,274.9259,273.7205,274.9075,17518.0
2022-05-09 13:45:00,298.73,299.37,298.25,298.61,21558.0,274.8799,275.4688,274.4382,274.7694,21558.0
2022-05-09 13:50:00,298.67,298.82,297.6,297.82,14094.0,274.8247,274.9627,273.8401,274.0425,14094.0
2022-05-09 13:55:00,297.81,299.0,297.74,298.96,17445.0,274.0333,275.1283,273.9689,275.0915,17445.0
2022-05-09 14:00:00,298.97,299.65,298.65,298.66,26282.0,275.1007,275.7264,274.8062,274.8155,26282.0
2022-05-09 14:05:00,298.83,299.07,298.42,299.06,16199.0,274.9719,275.1927,274.5946,275.1835,16199.0
2022-05-09 14:10:00,299.06,299.55,298.62,299.03,21499.0,275.1835,275.6344,274.7786,275.1559,21499.0
2022-05-09 14:15:00,299.15,299.76,298.66,299.75,24795.0,275.2663,275.8276,274.8155,275.8184,24795.0
2022-05-09 14:20:00,299.75,299.75,298.53,298.64,17619.0,275.8184,275.8184,274.6958,274.797,17619.0
2022-05-09 14:25:00,298.63,298.76,298.17,298.4,27376.0,274.7878,274.9075,274.3646,274.5762,27376.0
2022-05-09 14:30:00,298.34,298.65,297.45,297.98,38217.0,274.521,274.8062,273.7021,274.1897,38217.0
2022-05-09 14:35:00,298.08,298.7,297.94,298.2,15355.0,274.2818,274.8523,274.1529,274.3922,15355.0
2022-05-09 14:40:00,298.22,298.58,297.92,298.26,17971.0,274.4106,274.7418,274.1345,274.4474,17971.0
2022-05-09 14:45:00,298.26,299.2,298.21,298.43,22487.0,274.4474,275.3123,274.4014,274.6038,22487.0
2022-05-09 14:50:00,298.26,299.15,297.78,298.99,19162.0,274.4474,275.2663,274.0057,275.1191,19162.0
2022-05-09 14:55:00,299.09,299.68,298.98,299.49,45955.0,275.2111,275.754,275.1099,275.5792,45955.0
2022-05-09 15:00:00,299.58,300.03,298.83,298.93,43404.0,275.662,276.0761,274.9719,275.0639,43404.0
2022-05-09 15:05:00,299.0,300.0,298.9,299.19,30928.0,275.1283,276.0485,275.0363,275.3031,30928.0
2022-05-09 15:10:00,299.24,300.38,299.24,300.28,53233.0,275.3491,276.3981,275.3491,276.3061,53233.0
2022-05-09 15:15:00,300.39,300.74,299.59,299.99,34522.0,276.4073,276.7294,275.6712,276.0393,34522.0
2022-05-09 15:20:00,299.93,299.97,299.01,299.19,33263.0,275.9841,276.0209,275.1375,275.3031,33263.0
2022-05-09 15:25:00,299.06,299.29,298.46,298.89,24803.0,275.1835,275.3952,274.6314,275.0271,24803.0
2022-05-09 15:30:00,298.78,298.88,298.06,298.54,35103.0,274.9259,275.0179,274.2634,274.705,35103.0
2022-05-09 15:35:00,298.63,298.7,298.18,298.47,43193.0,274.7878,274.8523,274.3738,274.6406,43193.0
2022-05-09 15:40:00,298.44,298.46,297.37,297.62,35643.0,274.613,274.6314,273.6284,273.8585,35643.0
2022-05-09 15:45:00,297.67,297.78,296.77,296.81,48427.0,273.9045,274.0057,273.0763,273.1132,48427.0
2022-05-09 15:50:00,297.0,297.17,295.89,296.64,86547.0,273.288,273.4444,272.2666,272.9567,86547.0
2022-05-09 15:55:00,296.67,297.94,296.66,297.03,127755.0,272.9843,274.1529,272.9751,273.3156,127755.0
2022-05-10 09:30:00,298.46,300.82,298.15,299.75,147294.0,274.6314,276.803,274.3462,275.8184,147294.0
2022-05-10 09:35:00,299.72,301.07,299.65,299.99,56207.0,275.7908,277.033,275.7264,276.0393,56207.0
2022-05-10 09:40:00,299.92,300.44,299.47,299.91,46429.0,275.9749,276.4533,275.5608,275.9657,46429.0
2022-05-10 09:45:00,299.94,300.15,296.61,297.33,67933.0,275.9933,276.1865,272.9291,273.5916,67933.0
2022-05-10 09:50:00,297.44,297.94,296.46,297.44,27971.0,273.6929,274.1529,272.7911,273.6929,27971.0
2022-05-10 09:55:00,297.21,297.37,294.15,296.23,87296.0,273.4812,273.6284,270.6655,272.5795,87296.0
2022-05-10 10:00:00,296.02,296.74,295.46,296.25,42791.0,272.3862,273.0487,271.8709,272.5979,42791.0
2022-05-10 10:05:00,296.25,296.46,295.53,295.75,54625.0,272.5979,272.7911,271.9353,272.1378,54625.0
2022-05-10 10:10:00,295.83,296.22,294.9,295.22,56484.0,272.2114,272.5703,271.3556,271.6501,56484.0
2022-05-10 10:15:00,295.15,295.96,294.33,294.74,21241.0,271.5857,272.331,270.8312,271.2084,21241.0
2022-05-10 10:20:00,294.74,295.17,294.03,294.44,19962.0,271.2084,271.6041,270.5551,270.9324,19962.0
2022-05-10 10:25:00,294.36,294.48,292.86,293.65,24531.0,270.8588,270.9692,269.4785,270.2054,24531.0
2022-05-10 10:30:00,293.6,294.85,293.41,293.71,27412.0,270.1594,271.3096,269.9846,270.2607,27412.0
2022-05-10 10:35:00,293.66,293.73,292.98,293.11,40707.0,270.2146,270.2791,269.5889,269.7086,40707.0
2022-05-10 10:40:00,293.25,293.66,292.35,293.24,35349.0,269.8374,270.2146,269.0092,269.8282,35349.0
2022-05-10 10:45:00,293.16,293.35,292.0,292.58,16879.0,269.7546,269.9294,268.6872,269.2209,16879.0
2022-05-10 10:50:00,292.49,293.6,291.88,293.59,23141.0,269.1381,270.1594,268.5768,270.1502,23141.0
2022-05-10 10:55:00,293.58,293.58,292.37,292.75,21976.0,270.141,270.141,269.0276,269.3773,21976.0
2022-05-10 11:00:00,292.61,293.01,291.88,292.2,21756.0,269.2485,269.6165,268.5768,268.8712,21756.0
2022-05-10 11:05:00,292.19,293.21,291.59,292.62,27185.0,268.862,269.8006,268.3099,269.2577,27185.0
2022-05-10 11:10:00,292.74,293.2,292.1,292.42,22180.0,269.3681,269.7914,268.7792,269.0736,22180.0
2022-05-10 11:15:00,292.26,292.75,291.75,292.75,36589.0,268.9264,269.3773,268.4571,269.3773,36589.0
2022-05-10 11:20:00,292.63,292.68,290.79,290.98,31113.0,269.2669,269.3129,267.5738,267.7486,31113.0
2022-05-10 11:25:00,291.02,291.77,290.67,291.63,15926.0,267.7854,268.4755,267.4634,268.3467,15926.0
2022-05-10 11:30:00,291.21,291.59,289.79,290.47,34443.0,267.9602,268.3099,266.6536,267.2793,34443.0
2022-05-10 11:35:00,290.47,291.62,290.34,291.62,16515.0,267.2793,268.3375,267.1597,268.3375,16515.0
2022-05-10 11:40:00,291.44,291.79,290.57,290.74,14260.0,268.1719,268.4939,267.3713,267.5278,14260.0
2022-05-10 11:45:00,290.6,290.7,289.86,290.34,19042.0,267.3989,267.491,266.718,267.1597,19042.0
2022-05-10 11:50:00,290.26,290.48,289.4,290.48,17725.0,267.0861,267.2885,266.2948,267.2885,17725.0
2022-05-10 11:55:00,290.41,290.65,289.53,290.32,30670.0,267.2241,267.445,266.4144,267.1413,30670.0
2022-05-10 12:00:00,290.43,290.95,290.04,290.79,21460.0,267.2425,267.721,266.8837,267.5738,21460.0
2022-05-10 12:05:00,290.7,290.87,289.33,289.58,21408.0,267.491,267.6474,266.2303,266.4604,21408.0
2022-05-10 12:10:00,289.61,290.43,288.98,289.85,18383.0,266.488,267.2425,265.9083,266.7088,18383.0
2022-05-10 12:15:00,289.85,290.16,289.28,289.55,18099.0,266.7088,266.9941,266.1843,266.4328,18099.0
2022-05-10 12:20:00,289.33,289.87,289.3,289.71,11231.0,266.2303,266.7272,266.2027,266.58,11231.0
2022-05-10 12:25:00,289.65,290.06,289.32,289.59,21832.0,266.5248,266.9021,266.2211,266.4696,21832.0
2022-05-10 12:30:00,289.31,290.03,288.3,288.79,31764.0,266.2119,266.8745,265.2826,265.7335,31764.0
2022-05-10 12:35:00,288.66,289.01,288.13,288.19,14965.0,265.6138,265.9359,265.1262,265.1814,14965.0
2022-05-10 12:40:00,288.18,289.02,287.66,288.85,19134.0,265.1722,265.9451,264.6937,265.7887,19134.0
2022-05-10 12:45:00,288.91,289.51,288.67,289.22,15260.0,265.8439,266.396,265.623,266.1291,15260.0
2022-05-10 12:50:00,289.07,289.14,288.08,288.36,15628.0,265.9911,266.0555,265.0801,265.3378,15628.0
2022-05-10 12:55:00,288.36,288.6,288.21,288.39,14604.0,265.3378,265.5586,265.1998,265.3654,14604.0
2022-05-10 13:00:00,288.46,290.0,288.31,289.73,17980.0,265.4298,266.8469,265.2918,266.5984,17980.0
2022-05-10 13:05:00,289.72,290.49,289.72,290.14,17451.0,266.5892,267.2977,266.5892,266.9757,17451.0
2022-05-10 13:10:00,290.14,290.17,289.59,289.89,26527.0,266.9757,267.0033,266.4696,266.7456,26527.0
2022-05-10 13:15:00,289.95,290.37,289.42,289.93,19519.0,266.8008,267.1873,266.3132,266.7824,19519.0
2022-05-10 13:20:00,290.0,290.34,289.49,290.2,10114.0,266.8469,267.1597,266.3776,267.0309,10114.0
2022-05-10 13:25:00,290.32,291.56,290.2,291.36,23180.0,267.1413,268.2823,267.0309,268.0983,23180.0
2022-05-10 13:30:00,291.54,292.33,291.54,291.98,26826.0,268.2639,268.9908,268.2639,268.6688,26826.0
2022-05-10 13:35:00,292.09,293.01,292.09,292.89,26053.0,268.77,269.6165,268.77,269.5061,26053.0
2022-05-10 13:40:00,292.99,293.85,292.85,293.51,19248.0,269.5981,270.3895,269.4693,270.0766,19248.0
2022-05-10 13:45:00,293.28,294.26,293.19,294.01,13150.0,269.865,270.7667,269.7822,270.5367,13150.0
2022-05-10 13:50:00,294.09,294.32,293.38,294.1,23217.0,270.6103,270.822,269.957,270.6195,23217.0
2022-05-10 13:55:00,294.11,294.49,293.77,294.49,16356.0,270.6287,270.9784,270.3159,270.9784,16356.0
2022-05-10 14:00:00,294.5,295.04,294.21,294.53,30313.0,270.9876,271.4845,270.7207,271.0152,30313.0
2022-05-10 14:05:00,294.52,294.73,293.7,293.9,22923.0,271.006,271.1992,270.2515,270.4355,22923.0
2022-05-10 14:10:00,293.96,294.83,293.65,294.67,42371.0,270.4907,271.2912,270.2054,271.144,42371.0
2022-05-10 14:15:00,294.58,294.82,293.09,294.3,17150.0,271.0612,271.282,269.6902,270.8035,17150.0
2022-05-10 14:20:00,294.31,294.49,293.59,293.72,11492.0,270.8127,270.9784,270.1502,270.2699,11492.0
2022-05-10 14:25:00,293.72,293.72,292.56,292.95,18211.0,270.2699,270.2699,269.2025,269.5613,18211.0
2022-05-10 14:30:00,292.97,293.19,292.32,292.6,17195.0,269.5797,269.7822,268.9816,269.2393,17195.0
2022-05-10 14:35:00,292.6,293.44,292.21,292.44,22899.0,269.2393,270.0122,268.8804,269.092,22899.0
2022-05-10 14:40:00,292.29,293.99,291.96,293.63,16170.0,268.954,270.5183,268.6504,270.187,16170.0
2022-05-10 14:45:00,293.46,293.62,292.03,292.51,17066.0,270.0306,270.1778,268.7148,269.1565,17066.0
2022-05-10 14:50:00,292.59,293.33,292.59,293.19,12787.0,269.2301,269.911,269.2301,269.7822,12787.0
2022-05-10 14:55:00,293.26,293.32,292.1,292.96,11758.0,269.8466,269.9018,268.7792,269.5705,11758.0
2022-05-10 15:00:00,292.91,293.47,292.66,293.03,13713.0,269.5245,270.0398,269.2945,269.6349,13713.0
2022-05-10 15:05:00,293.08,293.8,292.63,292.63,16445.0,269.681,270.3435,269.2669,269.2669,16445.0
2022-05-10 15:10:00,292.84,293.39,292.63,293.12,13001.0,269.4601,269.9662,269.2669,269.7178,13001.0
2022-05-10 15:15:00,293.19,293.57,292.48,293.07,21595.0,269.7822,270.1318,269.1289,269.6717,21595.0
2022-05-10 15:20:00,293.08,293.2,291.73,292.0,18355.0,269.681,269.7914,268.4387,268.6872,18355.0
2022-05-10 15:25:00,292.06,292.22,291.56,291.64,14537.0,268.7424,268.8896,268.2823,268.3559,14537.0
2022-05-10 15:30:00,291.77,291.78,291.02,291.2,18125.0,268.4755,268.4847,267.7854,267.951,18125.0
2022-05-10 15:35:00,291.36,291.44,290.44,290.88,28399.0,268.0983,268.1719,267.2517,267.6566,28399.0
2022-05-10 15:40:00,290.79,291.29,290.62,290.87,29416.0,267.5738,268.0339,267.4174,267.6474,29416.0
2022-05-10 15:45:00,290.76,291.86,290.43,291.28,55591.0,267.5462,268.5584,267.2425,268.0247,55591.0
2022-05-10 15:50:00,291.15,291.36,290.48,291.25,51618.0,267.905,268.0983,267.2885,267.9971,51618.0
2022-05-10 15:55:00,291.18,291.5,290.73,291.19,132295.0,267.9326,268.2271,267.5186,267.9418,132295.0
2022-05-11 09:30:00,291.45,292.32,287.32,287.65,75165.0,268.1811,268.9816,264.3808,264.6845,75165.0
2022-05-11 09:35:00,287.5,288.47,286.25,287.64,35716.0,264.5464,265.439,263.3962,264.6753,35716.0
2022-05-11 09:40:00,287.55,289.11,287.17,289.11,48668.0,264.5925,266.0279,264.2428,266.0279,48668.0
2022-05-11 09:45:00,288.67,290.47,288.06,289.91,49059.0,265.623,267.2793,265.0617,266.764,49059.0
2022-05-11 09:50:00,289.9,292.65,289.87,292.42,35562.0,266.7548,269.2853,266.7272,269.0736,35562.0
2022-05-11 09:55:00,292.21,293.33,290.64,293.06,25243.0,268.8804,269.911,267.4358,269.6625,25243.0
2022-05-11 10:00:00,292.7,292.84,291.35,291.93,29912.0,269.3313,269.4601,268.0891,268.6228,29912.0
2022-05-11 10:05:00,292.02,293.28,291.4,291.59,25115.0,268.7056,269.865,268.1351,268.3099,25115.0
2022-05-11 10:10:00,291.59,292.12,290.92,291.54,21945.0,268.3099,268.7976,267.6934,268.2639,21945.0
2022-05-11 10:15:00,291.39,291.83,291.0,291.48,14935.0,268.1259,268.5307,267.767,268.2087,14935.0
2022-05-11 10:20:00,291.39,292.45,290.88,291.92,16468.0,268.1259,269.1012,267.6566,268.6136,16468.0
2022-05-11 10:25:00,291.92,291.97,291.12,291.52,10477.0,268.6136,268.6596,267.8774,268.2455,10477.0
2022-05-11 10:30:00,291.57,291.72,290.0,290.19,25740.0,268.2915,268.4295,266.8469,267.0217,25740.0
2022-05-11 10:35:00,290.13,291.5,289.89,291.22,12564.0,266.9665,268.2271,266.7456,267.9694,12564.0
2022-05-11 10:40:00,291.05,292.28,291.0,291.91,22261.0,267.813,268.9448,267.767,268.6044,22261.0
2022-05-11 10:45:00,291.93,291.96,291.08,291.44,24864.0,268.6228,268.6504,267.8406,268.1719,24864.0
2022-05-11 10:50:00,291.35,291.44,290.08,290.32,24354.0,268.0891,268.1719,266.9205,267.1413,24354.0
2022-05-11 10:55:00,290.37,290.6,289.46,289.91,39934.0,267.1873,267.3989,266.35,266.764,39934.0
2022-05-11 11:00:00,289.85,290.29,289.47,290.28,20129.0,266.7088,267.1137,266.3592,267.1045,20129.0
2022-05-11 11:05:00,290.23,290.28,289.46,289.84,14994.0,267.0585,267.1045,266.35,266.6996,14994.0
2022-05-11 11:10:00,289.88,290.31,289.7,290.18,13885.0,266.7364,267.1321,266.5708,267.0125,13885.0
2022-05-11 11:15:00,290.11,290.29,288.2,288.59,16949.0,266.9481,267.1137,265.1906,265.5494,16949.0
2022-05-11 11:20:00,288.59,289.83,288.59,289.58,9297.0,265.5494,266.6904,265.5494,266.4604,9297.0
2022-05-11 11:25:00,289.57,289.99,288.93,289.69,8609.0,266.4512,266.8377,265.8623,266.5616,8609.0
2022-05-11 11:30:00,289.58,289.7,288.92,288.92,14766.0,266.4604,266.5708,265.8531,265.8531,14766.0
2022-05-11 11:35:00,289.15,290.43,288.89,289.58,21850.0,266.0647,267.2425,265.8255,266.4604,21850.0
2022-05-11 11:40:00,289.52,289.78,289.2,289.27,10151.0,266.4052,266.6444,266.1107,266.1751,10151.0
2022-05-11 11:45:00,289.39,289.47,288.86,289.06,12460.0,266.2856,266.3592,265.7979,265.9819,12460.0
2022-05-11 11:50:00,289.11,289.44,288.8,288.81,14858.0,266.0279,266.3316,265.7427,265.7519,14858.0
2022-05-11 11:55:00,288.78,289.21,288.28,289.12,10233.0,265.7243,266.1199,265.2642,266.0371,10233.0
2022-05-11 12:00:00,289.06,289.14,287.9,288.18,18050.0,265.9819,266.0555,264.9145,265.1722,18050.0
2022-05-11 12:05:00,288.17,288.49,287.97,288.15,14665.0,265.163,265.4574,264.9789,265.1446,14665.0
2022-05-11 12:10:00,288.05,288.48,287.66,288.35,12415.0,265.0525,265.4482,264.6937,265.3286,12415.0
2022-05-11 12:15:00,288.27,288.27,287.78,287.82,18123.0,265.255,265.255,264.8041,264.8409,18123.0
2022-05-11 12:20:00,287.78,288.58,287.77,288.17,21086.0,264.8041,265.5402,264.7949,265.163,21086.0
2022-05-11 12:25:00,288.37,288.61,286.85,287.15,17880.0,265.347,265.5678,263.9483,264.2244,17880.0
2022-05-11 12:30:00,287.09,287.19,286.26,286.27,27311.0,264.1692,264.2612,263.4054,263.4146,27311.0
2022-05-11 12:35:00,286.2,286.66,285.88,286.05,34792.0,263.3502,263.7735,263.0558,263.2122,34792.0
2022-05-11 12:40:00,286.06,286.36,285.23,285.36,27412.0,263.2214,263.4975,262.4577,262.5773,27412.0
2022-05-11 12:45:00,285.34,285.6,285.05,285.5,27807.0,262.5589,262.7981,262.2921,262.7061,27807.0
2022-05-11 12:50:00,285.5,285.59,284.58,284.58,23956.0,262.7061,262.7889,261.8596,261.8596,23956.0
2022-05-11 12:55:00,284.56,284.84,284.49,284.73,18101.0,261.8412,262.0988,261.7768,261.9976,18101.0
2022-05-11 13:00:00,284.53,284.74,284.12,284.43,20384.0,261.8136,262.0068,261.4363,261.7216,20384.0
2022-05-11 13:05:00,284.25,284.89,284.25,284.73,13407.0,261.5559,262.1448,261.5559,261.9976,13407.0
2022-05-11 13:10:00,284.72,285.25,284.64,284.65,16928.0,261.9884,262.4761,261.9148,261.924,16928.0
2022-05-11 13:15:00,284.77,285.23,284.73,284.96,21637.0,262.0344,262.4577,261.9976,262.2092,21637.0
2022-05-11 13:20:00,285.08,285.13,284.46,285.13,17198.0,262.3197,262.3657,261.7492,262.3657,17198.0
2022-05-11 13:25:00,285.17,285.27,284.24,284.37,19741.0,262.4025,262.4945,261.5467,261.6663,19741.0
2022-05-11 13:30:00,284.41,284.85,284.02,284.74,15730.0,261.7031,262.108,261.3443,262.0068,15730.0
2022-05-11 13:35:00,284.68,284.94,284.4,284.46,20273.0,261.9516,262.1908,261.6939,261.7492,20273.0
2022-05-11 13:40:00,284.37,284.54,284.2,284.43,10027.0,261.6663,261.8228,261.5099,261.7216,10027.0
2022-05-11 13:45:00,284.36,284.37,283.19,283.59,35278.0,261.6571,261.6663,260.5806,260.9486,35278.0
2022-05-11 13:50:00,283.56,284.86,283.56,284.25,25593.0,260.921,262.1172,260.921,261.5559,25593.0
2022-05-11 13:55:00,284.25,284.42,283.06,283.1,27009.0,261.5559,261.7124,260.4609,260.4977,27009.0
2022-05-11 14:00:00,283.2,284.71,283.16,284.64,27816.0,260.5898,261.9792,260.5529,261.9148,27816.0
2022-05-11 14:05:00,284.8,284.88,284.28,284.58,17840.0,262.062,262.1356,261.5835,261.8596,17840.0
2022-05-11 14:10:00,284.48,285.0,284.26,284.73,23361.0,261.7676,262.246,261.5651,261.9976,23361.0
2022-05-11 14:15:00,284.77,285.7,284.44,285.4,20093.0,262.0344,262.8902,261.7308,262.6141,20093.0
2022-05-11 14:20:00,285.36,285.98,284.51,285.9,19700.0,262.5773,263.1478,261.7952,263.0742,19700.0
2022-05-11 14:25:00,285.99,286.49,285.19,285.43,27215.0,263.157,263.6171,262.4209,262.6417,27215.0
2022-05-11 14:30:00,285.37,286.61,284.95,286.61,26897.0,262.5865,263.7275,262.2,263.7275,26897.0
2022-05-11 14:35:00,286.55,287.12,286.32,286.76,26624.0,263.6723,264.1968,263.4607,263.8655,26624.0
2022-05-11 14:40:00,286.63,287.74,286.55,287.74,14228.0,263.7459,264.7673,263.6723,264.7673,14228.0
2022-05-11 14:45:00,287.66,287.91,286.43,286.74,13802.0,264.6937,264.9237,263.5619,263.8471,13802.0
2022-05-11 14:50:00,286.82,286.82,285.87,286.19,20361.0,263.9207,263.9207,263.0466,263.341,20361.0
2022-05-11 14:55:00,286.34,286.48,285.63,285.91,13407.0,263.4791,263.6079,262.8257,263.0834,13407.0
2022-05-11 15:00:00,285.82,286.13,285.3,285.38,15318.0,263.0006,263.2858,262.5221,262.5957,15318.0
2022-05-11 15:05:00,285.4,286.06,285.23,286.0,15422.0,262.6141,263.2214,262.4577,263.1662,15422.0
2022-05-11 15:10:00,285.84,286.36,285.38,285.5,16153.0,263.019,263.4975,262.5957,262.7061,16153.0
2022-05-11 15:15:00,285.5,285.99,284.86,285.73,35117.0,262.7061,263.157,262.1172,262.9178,35117.0
2022-05-11 15:20:00,285.5,285.74,284.82,284.97,26002.0,262.7061,262.927,262.0804,262.2184,26002.0
2022-05-11 15:25:00,285.1,285.48,284.28,284.56,47920.0,262.3381,262.6877,261.5835,261.8412,47920.0
2022-05-11 15:30:00,284.61,284.61,283.66,283.75,35232.0,261.8872,261.8872,261.013,261.0958,35232.0
2022-05-11 15:35:00,283.69,283.86,283.15,283.4,30787.0,261.0406,261.1971,260.5437,260.7738,30787.0
2022-05-11 15:40:00,283.41,284.0,283.41,283.65,36673.0,260.783,261.3259,260.783,261.0038,36673.0
2022-05-11 15:45:00,283.69,283.9,283.13,283.16,45912.0,261.0406,261.2339,260.5253,260.5529,45912.0
2022-05-11 15:50:00,283.2,283.36,282.73,283.15,63680.0,260.5898,260.737,260.1573,260.5437,63680.0
2022-05-11 15:55:00,283.08,283.38,282.57,282.96,134535.0,260.4793,260.7554,260.0101,260.3689,134535.0
2022-05-12 09:30:00,281.57,283.39,280.63,282.35,140546.0,259.0899,260.7646,258.2249,259.8076,140546.0
2022-05-12 09:35:00,282.38,284.15,282.11,283.8,53715.0,259.8352,261.4639,259.5868,261.1419,53715.0
2022-05-12 09:40:00,283.86,286.1,282.78,285.66,67294.0,261.1971,263.2582,260.2033,262.8534,67294.0
2022-05-12 09:45:00,285.49,287.44,284.92,286.29,72711.0,262.6969,264.4912,262.1724,263.4331,72711.0
2022-05-12 09:50:00,286.33,288.64,285.78,288.21,59393.0,263.4699,265.5954,262.9638,265.1998,59393.0
2022-05-12 09:55:00,288.2,288.2,286.52,286.86,37398.0,265.1906,265.1906,263.6447,263.9575,37398.0
2022-05-12 10:00:00,286.79,288.53,286.29,288.23,40052.0,263.8931,265.4942,263.4331,265.2182,40052.0
2022-05-12 10:05:00,288.2,289.33,287.84,289.0,39141.0,265.1906,266.2303,264.8593,265.9267,39141.0
2022-05-12 10:10:00,288.85,289.7,288.3,289.31,30566.0,265.7887,266.5708,265.2826,266.2119,30566.0
2022-05-12 10:15:00,289.27,289.3,288.31,288.99,45256.0,266.1751,266.2027,265.2918,265.9175,45256.0
2022-05-12 10:20:00,288.89,290.11,288.61,289.84,50650.0,265.8255,266.9481,265.5678,266.6996,50650.0
2022-05-12 10:25:00,289.83,290.87,289.41,289.54,42375.0,266.6904,267.6474,266.304,266.4236,42375.0
2022-05-12 10:30:00,289.65,289.75,288.47,289.29,39265.0,266.5248,266.6168,265.439,266.1935,39265.0
2022-05-12 10:35:00,289.23,290.06,288.47,290.06,19778.0,266.1383,266.9021,265.439,266.9021,19778.0
2022-05-12 10:40:00,290.15,290.19,288.77,289.12,13052.0,266.9849,267.0217,265.7151,266.0371,13052.0
2022-05-12 10:45:00,289.06,290.34,288.83,290.04,21910.0,265.9819,267.1597,265.7703,266.8837,21910.0
2022-05-12 10:50:00,290.16,290.68,289.7,289.95,21667.0,266.9941,267.4726,266.5708,266.8008,21667.0
2022-05-12 10:55:00,289.9,290.93,289.86,290.73,46468.0,266.7548,267.7026,266.718,267.5186,46468.0
2022-05-12 11:00:00,290.86,291.45,290.48,291.34,22522.0,267.6382,268.1811,267.2885,268.0799,22522.0
2022-05-12 11:05:00,291.45,292.68,291.4,292.66,30627.0,268.1811,269.3129,268.1351,269.2945,30627.0
2022-05-12 11:10:00,292.79,293.19,291.14,291.14,28141.0,269.4141,269.7822,267.8958,267.8958,28141.0
2022-05-12 11:15:00,291.08,291.49,290.72,290.85,20743.0,267.8406,268.2179,267.5094,267.629,20743.0
2022-05-12 11:20:00,290.85,290.95,290.2,290.29,27257.0,267.629,267.721,267.0309,267.1137,27257.0
2022-05-12 11:25:00,290.29,291.17,290.08,291.04,27961.0,267.1137,267.9234,266.9205,267.8038,27961.0
2022-05-12 11:30:00,291.2,291.22,290.0,290.16,40439.0,267.951,267.9694,266.8469,266.9941,40439.0
2022-05-12 11:35:00,290.2,291.2,290.2,291.2,14733.0,267.0309,267.951,267.0309,267.951,14733.0
2022-05-12 11:40:00,291.17,291.17,290.01,290.04,17056.0,267.9234,267.9234,266.8561,266.8837,17056.0
2022-05-12 11:45:00,290.13,290.13,289.45,289.46,17365.0,266.9665,266.9665,266.3408,266.35,17365.0
2022-05-12 11:50:00,289.33,289.57,289.11,289.5,19821.0,266.2303,266.4512,266.0279,266.3868,19821.0
2022-05-12 11:55:00,289.49,289.59,287.85,287.86,30166.0,266.3776,266.4696,264.8685,264.8777,30166.0
2022-05-12 12:00:00,287.85,289.37,287.85,289.34,23566.0,264.8685,266.2672,264.8685,266.2395,23566.0
2022-05-12 12:05:00,289.23,289.9,288.96,289.77,22873.0,266.1383,266.7548,265.8899,266.6352,22873.0
2022-05-12 12:10:00,289.63,290.17,289.35,289.73,21591.0,266.5064,267.0033,266.2487,266.5984,21591.0
2022-05-12 12:15:00,289.67,290.0,288.92,289.35,35988.0,266.5432,266.8469,265.8531,266.2487,35988.0
2022-05-12 12:20:00,289.34,289.72,288.9,289.13,12960.0,266.2395,266.5892,265.8347,266.0463,12960.0
2022-05-12 12:25:00,288.98,289.34,288.71,288.71,13869.0,265.9083,266.2395,265.6598,265.6598,13869.0
2022-05-12 12:30:00,288.72,289.68,288.65,289.65,8591.0,265.669,266.5524,265.6046,266.5248,8591.0
2022-05-12 12:35:00,289.69,289.7,288.84,288.91,12833.0,266.5616,266.5708,265.7795,265.8439,12833.0
2022-05-12 12:40:00,288.87,289.73,288.5,289.67,10552.0,265.8071,266.5984,265.4666,266.5432,10552.0
2022-05-12 12:45:00,289.68,290.0,289.04,289.18,10208.0,266.5524,266.8469,265.9635,266.0923,10208.0
2022-05-12 12:50:00,289.34,289.56,288.91,289.13,19803.0,266.2395,266.442,265.8439,266.0463,19803.0
2022-05-12 12:55:00,289.13,289.54,288.22,288.3,11532.0,266.0463,266.4236,265.209,265.2826,11532.0
2022-05-12 13:00:00,288.2,288.57,287.76,287.76,11733.0,265.1906,265.531,264.7857,264.7857,11733.0
2022-05-12 13:05:00,287.8,287.96,287.35,287.52,17948.0,264.8225,264.9697,264.4084,264.5649,17948.0
2022-05-12 13:10:00,287.47,288.2,287.38,287.38,18231.0,264.5188,265.1906,264.436,264.436,18231.0
2022-05-12 13:15:00,287.38,287.86,286.77,286.91,15140.0,264.436,264.8777,263.8747,264.0036,15140.0
2022-05-12 13:20:00,286.97,287.57,286.8,287.11,30449.0,264.0588,264.6109,263.9023,264.1876,30449.0
2022-05-12 13:25:00,287.11,287.35,286.91,287.28,13597.0,264.1876,264.4084,264.0036,264.344,13597.0
2022-05-12 13:30:00,287.28,287.64,286.69,286.81,15149.0,264.344,264.6753,263.8011,263.9115,15149.0
2022-05-12 13:35:00,286.7,286.95,286.12,286.22,22383.0,263.8103,264.0404,263.2766,263.3686,22383.0
2022-05-12 13:40:00,286.24,286.38,285.58,285.86,33566.0,263.387,263.5159,262.7797,263.0374,33566.0
2022-05-12 13:45:00,285.86,285.98,285.08,285.13,13399.0,263.0374,263.1478,262.3197,262.3657,13399.0
2022-05-12 13:50:00,285.12,285.14,284.6,284.88,17256.0,262.3565,262.3749,261.878,262.1356,17256.0
2022-05-12 13:55:00,284.88,285.17,284.38,284.6,24745.0,262.1356,262.4025,261.6755,261.878,24745.0
2022-05-12 14:00:00,284.54,285.14,284.54,285.0,26121.0,261.8228,262.3749,261.8228,262.246,26121.0
2022-05-12 14:05:00,284.93,284.98,284.12,284.13,18443.0,262.1816,262.2276,261.4363,261.4455,18443.0
2022-05-12 14:10:00,284.18,285.02,284.07,284.95,18452.0,261.4915,262.2644,261.3903,262.2,18452.0
2022-05-12 14:15:00,284.93,285.29,284.8,285.1,43758.0,262.1816,262.5129,262.062,262.3381,43758.0
2022-05-12 14:20:00,285.1,285.45,284.49,284.73,19037.0,262.3381,262.6601,261.7768,261.9976,19037.0
2022-05-12 14:25:00,284.85,285.31,284.48,284.92,19625.0,262.108,262.5313,261.7676,262.1724,19625.0
2022-05-12 14:30:00,284.89,285.25,284.14,284.41,16755.0,262.1448,262.4761,261.4547,261.7031,16755.0
2022-05-12 14:35:00,284.38,284.94,284.17,284.2,14136.0,261.6755,262.1908,261.4823,261.5099,14136.0
2022-05-12 14:40:00,284.34,284.54,284.0,284.34,15794.0,261.6387,261.8228,261.3259,261.6387,15794.0
2022-05-12 14:45:00,284.37,284.68,284.12,284.18,15700.0,261.6663,261.9516,261.4363,261.4915,15700.0
2022-05-12 14:50:00,284.07,284.91,284.07,284.62,25251.0,261.3903,262.1632,261.3903,261.8964,25251.0
2022-05-12 14:55:00,284.66,284.71,284.22,284.52,16032.0,261.9332,261.9792,261.5283,261.8044,16032.0
2022-05-12 15:00:00,284.59,285.64,284.28,285.59,24066.0,261.8688,262.8349,261.5835,262.7889,24066.0
2022-05-12 15:05:00,285.54,285.64,284.71,284.76,20605.0,262.7429,262.8349,261.9792,262.0252,20605.0
2022-05-12 15:10:00,284.78,284.97,284.31,284.97,25159.0,262.0436,262.2184,261.6111,262.2184,25159.0
2022-05-12 15:15:00,284.87,286.23,284.87,286.22,28509.0,262.1264,263.3778,262.1264,263.3686,28509.0
2022-05-12 15:20:00,286.07,287.56,285.99,287.46,48640.0,263.2306,264.6017,263.157,264.5096,48640.0
2022-05-12 15:25:00,287.37,288.3,286.72,286.87,44141.0,264.4268,265.2826,263.8287,263.9667,44141.0
2022-05-12 15:30:00,286.85,288.07,286.81,287.74,39389.0,263.9483,265.0709,263.9115,264.7673,39389.0
2022-05-12 15:35:00,287.55,288.14,287.2,288.12,24824.0,264.5925,265.1354,264.2704,265.1169,24824.0
2022-05-12 15:40:00,288.25,288.87,287.8,288.17,51332.0,265.2366,265.8071,264.8225,265.163,51332.0
2022-05-12 15:45:00,288.07,288.61,287.65,287.72,42330.0,265.0709,265.5678,264.6845,264.7489,42330.0
2022-05-12 15:50:00,287.8,289.26,287.8,288.41,75825.0,264.8225,266.1659,264.8225,265.3838,75825.0
2022-05-12 15:55:00,288.43,290.05,288.34,290.05,163372.0,265.4022,266.8929,265.3194,266.8929,163372.0
2022-05-13 09:30:00,289.95,290.78,288.45,290.59,109707.0,266.8008,267.5646,265.4206,267.3897,109707.0
2022-05-13 09:35:00,290.56,291.83,290.05,291.11,106238.0,267.3621,268.5307,266.8929,267.8682,106238.0
2022-05-13 09:40:00,291.11,292.38,291.01,291.45,34687.0,267.8682,269.0368,267.7762,268.1811,34687.0
2022-05-13 09:45:00,291.62,293.76,291.59,293.44,32155.0,268.3375,270.3067,268.3099,270.0122,32155.0
2022-05-13 09:50:00,293.67,294.88,293.23,294.79,31160.0,270.2238,271.3372,269.819,271.2544,31160.0
2022-05-13 09:55:00,294.81,295.44,293.67,294.87,67242.0,271.2728,271.8525,270.2238,271.328,67242.0
2022-05-13 10:00:00,294.78,296.45,294.74,296.44,46330.0,271.2452,272.7819,271.2084,272.7727,46330.0
2022-05-13 10:05:00,296.48,297.89,296.19,297.19,54953.0,272.8095,274.1069,272.5427,273.4628,54953.0
2022-05-13 10:10:00,297.19,297.23,296.01,296.01,39946.0,273.4628,273.4996,272.377,272.377,39946.0
2022-05-13 10:15:00,296.16,296.92,295.67,296.91,17101.0,272.515,273.2144,272.0642,273.2052,17101.0
2022-05-13 10:20:00,297.11,298.25,297.08,297.86,21982.0,273.3892,274.4382,273.3616,274.0793,21982.0
2022-05-13 10:25:00,297.76,298.53,297.15,297.15,21579.0,273.9873,274.6958,273.426,273.426,21579.0
2022-05-13 10:30:00,297.28,297.95,297.03,297.25,16479.0,273.5456,274.1621,273.3156,273.518,16479.0
2022-05-13 10:35:00,297.25,297.9,296.68,297.7,18056.0,273.518,274.1161,272.9935,273.9321,18056.0
2022-05-13 10:40:00,297.77,297.97,297.06,297.32,19619.0,273.9965,274.1805,273.3432,273.5824,19619.0
2022-05-13 10:45:00,297.36,297.7,296.77,297.7,16115.0,273.6192,273.9321,273.0763,273.9321,16115.0
2022-05-13 10:50:00,297.58,298.23,297.28,298.21,28264.0,273.8217,274.4198,273.5456,274.4014,28264.0
2022-05-13 10:55:00,298.25,298.55,297.61,298.28,33158.0,274.4382,274.7142,273.8493,274.4658,33158.0
2022-05-13 11:00:00,298.0,298.5,297.65,297.98,46697.0,274.2081,274.6682,273.8861,274.1897,46697.0
2022-05-13 11:05:00,298.1,299.28,298.06,299.2,23745.0,274.3002,275.386,274.2634,275.3123,23745.0
2022-05-13 11:10:00,299.28,299.42,298.51,298.96,21374.0,275.386,275.5148,274.6774,275.0915,21374.0
2022-05-13 11:15:00,298.88,298.88,297.44,297.5,17818.0,275.0179,275.0179,273.6929,273.7481,17818.0
2022-05-13 11:20:00,297.56,297.75,296.55,297.61,27446.0,273.8033,273.9781,272.8739,273.8493,27446.0
2022-05-13 11:25:00,297.69,298.14,296.94,297.04,25419.0,273.9229,274.337,273.2328,273.3248,25419.0
2022-05-13 11:30:00,297.04,297.1,296.39,296.68,16948.0,273.3248,273.38,272.7267,272.9935,16948.0
2022-05-13 11:35:00,296.52,297.21,296.52,297.03,11715.0,272.8463,273.4812,272.8463,273.3156,11715.0
2022-05-13 11:40:00,297.02,297.05,295.88,296.07,21134.0,273.3064,273.334,272.2574,272.4322,21134.0
2022-05-13 11:45:00,296.02,296.23,295.87,296.07,15657.0,272.3862,272.5795,272.2482,272.4322,15657.0
2022-05-13 11:50:00,296.13,296.92,296.12,296.92,13647.0,272.4874,273.2144,272.4782,273.2144,13647.0
2022-05-13 11:55:00,296.92,297.17,296.53,296.95,18526.0,273.2144,273.4444,272.8555,273.242,18526.0
2022-05-13 12:00:00,296.91,297.03,296.16,296.23,9499.0,273.2052,273.3156,272.515,272.5795,9499.0
2022-05-13 12:05:00,296.23,297.12,296.15,297.06,11833.0,272.5795,273.3984,272.5058,273.3432,11833.0
2022-05-13 12:10:00,297.02,297.17,296.84,296.85,11992.0,273.3064,273.4444,273.1408,273.15,11992.0
2022-05-13 12:15:00,296.8,296.8,296.34,296.41,9612.0,273.104,273.104,272.6807,272.7451,9612.0
2022-05-13 12:20:00,296.35,296.7,296.12,296.26,19230.0,272.6899,273.0119,272.4782,272.6071,19230.0
2022-05-13 12:25:00,296.32,296.32,295.87,296.32,14072.0,272.6623,272.6623,272.2482,272.6623,14072.0
2022-05-13 12:30:00,296.33,296.59,296.11,296.24,14057.0,272.6715,272.9107,272.469,272.5887,14057.0
2022-05-13 12:35:00,296.23,296.53,296.07,296.45,18946.0,272.5795,272.8555,272.4322,272.7819,18946.0
2022-05-13 12:40:00,296.44,296.72,295.96,296.0,18432.0,272.7727,273.0303,272.331,272.3678,18432.0
2022-05-13 12:45:00,296.02,296.43,295.85,296.15,18267.0,272.3862,272.7635,272.2298,272.5058,18267.0
2022-05-13 12:50:00,296.16,296.33,295.25,295.4,27373.0,272.515,272.6715,271.6777,271.8157,27373.0
2022-05-13 12:55:00,295.48,295.92,295.3,295.83,10152.0,271.8893,272.2942,271.7237,272.2114,10152.0
2022-05-13 13:00:00,295.87,296.3,295.7,295.97,12053.0,272.2482,272.6439,272.0918,272.3402,12053.0
2022-05-13 13:05:00,295.93,295.93,295.27,295.46,20923.0,272.3034,272.3034,271.6961,271.8709,20923.0
2022-05-13 13:10:00,295.46,295.55,294.94,295.38,23981.0,271.8709,271.9537,271.3925,271.7973,23981.0
2022-05-13 13:15:00,295.45,295.75,295.19,295.61,36591.0,271.8617,272.1378,271.6225,272.009,36591.0
2022-05-13 13:20:00,295.62,295.64,295.19,295.19,10425.0,272.0182,272.0366,271.6225,271.6225,10425.0
2022-05-13 13:25:00,295.25,295.4,294.89,294.97,13550.0,271.6777,271.8157,271.3464,271.4201,13550.0
2022-05-13 13:30:00,295.04,295.41,294.94,295.03,13884.0,271.4845,271.8249,271.3925,271.4753,13884.0
2022-05-13 13:35:00,295.07,295.08,294.37,294.43,15235.0,271.5121,271.5213,270.868,270.9232,15235.0
2022-05-13 13:40:00,294.42,294.42,293.85,293.92,26232.0,270.914,270.914,270.3895,270.4539,26232.0
2022-05-13 13:45:00,293.8,294.16,293.6,294.11,32306.0,270.3435,270.6747,270.1594,270.6287,32306.0
2022-05-13 13:50:00,294.08,294.09,293.51,293.66,8754.0,270.6011,270.6103,270.0766,270.2146,8754.0
2022-05-13 13:55:00,293.69,293.69,293.09,293.35,17485.0,270.2422,270.2422,269.6902,269.9294,17485.0
2022-05-13 14:00:00,293.4,293.53,292.58,292.75,19736.0,269.9754,270.095,269.2209,269.3773,19736.0
2022-05-13 14:05:00,292.65,293.3,292.38,293.16,15832.0,269.2853,269.8834,269.0368,269.7546,15832.0
2022-05-13 14:10:00,293.12,293.4,292.71,292.81,8857.0,269.7178,269.9754,269.3405,269.4325,8857.0
2022-05-13 14:15:00,292.69,293.36,292.48,293.36,11155.0,269.3221,269.9386,269.1289,269.9386,11155.0
2022-05-13 14:20:00,293.3,293.31,292.49,292.5,14814.0,269.8834,269.8926,269.1381,269.1473,14814.0
2022-05-13 14:25:00,292.65,292.65,292.13,292.54,18827.0,269.2853,269.2853,268.8068,269.1841,18827.0
2022-05-13 14:30:00,292.65,293.8,292.59,293.21,23980.0,269.2853,270.3435,269.2301,269.8006,23980.0
2022-05-13 14:35:00,293.28,293.32,292.3,292.37,11693.0,269.865,269.9018,268.9632,269.0276,11693.0
2022-05-13 14:40:00,292.44,293.31,292.25,292.76,39590.0,269.092,269.8926,268.9172,269.3865,39590.0
2022-05-13 14:45:00,292.85,292.85,292.0,292.3,11568.0,269.4693,269.4693,268.6872,268.9632,11568.0
2022-05-13 14:50:00,292.31,293.49,292.31,293.49,21608.0,268.9724,270.0582,268.9724,270.0582,21608.0
2022-05-13 14:55:00,293.59,293.75,293.32,293.75,31815.0,270.1502,270.2975,269.9018,270.2975,31815.0
2022-05-13 15:00:00,293.74,294.52,293.74,294.22,16545.0,270.2883,271.006,270.2883,270.7299,16545.0
2022-05-13 15:05:00,294.16,294.62,294.15,294.48,16955.0,270.6747,271.098,270.6655,270.9692,16955.0
2022-05-13 15:10:00,294.47,295.21,294.24,295.11,39746.0,270.96,271.6409,270.7483,271.5489,39746.0
2022-05-13 15:15:00,295.18,295.18,294.8,294.94,17035.0,271.6133,271.6133,271.2636,271.3925,17035.0
2022-05-13 15:20:00,294.94,295.49,294.86,295.38,32789.0,271.3925,271.8985,271.3188,271.7973,32789.0
2022-05-13 15:25:00,295.32,295.7,295.16,295.64,24201.0,271.7421,272.0918,271.5949,272.0366,24201.0
2022-05-13 15:30:00,295.64,295.91,294.82,294.83,29597.0,272.0366,272.285,271.282,271.2912,29597.0
2022-05-13 15:35:00,294.86,295.31,294.45,294.96,23008.0,271.3188,271.7329,270.9416,271.4109,23008.0
2022-05-13 15:40:00,295.01,295.63,294.96,295.44,43133.0,271.4569,272.0274,271.4109,271.8525,43133.0
2022-05-13 15:45:00,295.49,295.93,295.04,295.38,42626.0,271.8985,272.3034,271.4845,271.7973,42626.0
2022-05-13 15:50:00,295.41,295.63,294.68,295.42,67169.0,271.8249,272.0274,271.1532,271.8341,67169.0
2022-05-13 15:55:00,295.45,296.38,295.21,296.36,158608.0,271.8617,272.7175,271.6409,272.6991,158608.0
2022-05-16 09:30:00,294.08,294.87,291.82,294.15,111932.0,270.6011,271.328,268.5215,270.6655,111932.0
2022-05-16 09:35:00,294.17,294.41,292.12,293.32,50482.0,270.6839,270.9048,268.7976,269.9018,50482.0
2022-05-16 09:40:00,293.25,293.43,290.31,290.73,49339.0,269.8374,270.003,267.1321,267.5186,49339.0
2022-05-16 09:45:00,290.44,290.68,289.79,290.23,50028.0,267.2517,267.4726,266.6536,267.0585,50028.0
2022-05-16 09:50:00,290.19,291.08,289.89,291.08,84009.0,267.0217,267.8406,266.7456,267.8406,84009.0
2022-05-16 09:55:00,291.26,292.81,291.06,292.53,19562.0,268.0063,269.4325,267.8222,269.1749,19562.0
2022-05-16 10:00:00,292.56,293.71,292.23,293.51,25519.0,269.2025,270.2607,268.8988,270.0766,25519.0
2022-05-16 10:05:00,293.63,295.2,293.52,295.17,38792.0,270.187,271.6317,270.0858,271.6041,38792.0
2022-05-16 10:10:00,295.13,296.05,294.77,295.13,32784.0,271.5673,272.4138,271.236,271.5673,32784.0
2022-05-16 10:15:00,295.18,296.11,295.11,295.58,17464.0,271.6133,272.469,271.5489,271.9814,17464.0
2022-05-16 10:20:00,295.7,296.34,295.38,295.79,31760.0,272.0918,272.6807,271.7973,272.1746,31760.0
2022-05-16 10:25:00,295.85,296.2,294.29,296.03,40342.0,272.2298,272.5519,270.7943,272.3954,40342.0
2022-05-16 10:30:00,296.03,296.11,294.29,294.69,38572.0,272.3954,272.469,270.7943,271.1624,38572.0
2022-05-16 10:35:00,294.46,295.58,294.46,295.47,16616.0,270.9508,271.9814,270.9508,271.8801,16616.0
2022-05-16 10:40:00,295.41,296.34,294.76,296.15,38600.0,271.8249,272.6807,271.2268,272.5058,38600.0
2022-05-16 10:45:00,296.1,296.35,294.89,294.89,28732.0,272.4598,272.6899,271.3464,271.3464,28732.0
2022-05-16 10:50:00,294.79,294.95,293.22,293.31,32685.0,271.2544,271.4017,269.8098,269.8926,32685.0
2022-05-16 10:55:00,293.3,294.03,292.94,293.86,63756.0,269.8834,270.5551,269.5521,270.3987,63756.0
2022-05-16 11:00:00,293.87,294.84,293.61,294.22,32653.0,270.4079,271.3004,270.1686,270.7299,32653.0
2022-05-16 11:05:00,294.34,294.61,293.72,294.21,16687.0,270.8404,271.0888,270.2699,270.7207,16687.0
2022-05-16 11:10:00,294.18,294.33,293.85,294.15,19708.0,270.6931,270.8312,270.3895,270.6655,19708.0
2022-05-16 11:15:00,294.23,294.78,294.1,294.23,16569.0,270.7391,271.2452,270.6195,270.7391,16569.0
2022-05-16 11:20:00,294.12,294.16,293.43,294.15,15818.0,270.6379,270.6747,270.003,270.6655,15818.0
2022-05-16 11:25:00,293.93,294.92,293.78,294.27,18026.0,270.4631,271.374,270.3251,270.7759,18026.0
2022-05-16 11:30:00,294.4,295.01,294.25,295.01,17523.0,270.8956,271.4569,270.7575,271.4569,17523.0
2022-05-16 11:35:00,294.86,295.23,294.02,295.11,21732.0,271.3188,271.6593,270.5459,271.5489,21732.0
2022-05-16 11:40:00,295.24,295.44,294.05,295.44,24833.0,271.6685,271.8525,270.5735,271.8525,24833.0
2022-05-16 11:45:00,295.45,295.73,295.26,295.54,11442.0,271.8617,272.1194,271.6869,271.9445,11442.0
2022-05-16 11:50:00,295.53,295.83,295.2,295.74,14862.0,271.9353,272.2114,271.6317,272.1286,14862.0
2022-05-16 11:55:00,295.86,296.66,295.75,296.54,17318.0,272.239,272.9751,272.1378,272.8647,17318.0
2022-05-16 12:00:00,296.64,297.48,296.64,297.37,23336.0,272.9567,273.7297,272.9567,273.6284,23336.0
2022-05-16 12:05:00,297.3,297.44,296.47,296.85,17093.0,273.564,273.6929,272.8003,273.15,17093.0
2022-05-16 12:10:00,296.67,297.07,296.35,296.72,12272.0,272.9843,273.3524,272.6899,273.0303,12272.0
2022-05-16 12:15:00,296.81,297.23,296.43,297.18,11404.0,273.1132,273.4996,272.7635,273.4536,11404.0
2022-05-16 12:20:00,297.22,297.22,296.5,296.7,10479.0,273.4904,273.4904,272.8279,273.0119,10479.0
2022-05-16 12:25:00,296.87,297.22,296.52,296.79,18640.0,273.1684,273.4904,272.8463,273.0947,18640.0
2022-05-16 12:30:00,296.67,296.95,296.23,296.75,16191.0,272.9843,273.242,272.5795,273.0579,16191.0
2022-05-16 12:35:00,296.76,297.22,296.46,296.57,10428.0,273.0671,273.4904,272.7911,272.8923,10428.0
2022-05-16 12:40:00,296.6,296.6,296.0,296.06,13413.0,272.9199,272.9199,272.3678,272.423,13413.0
2022-05-16 12:45:00,295.97,297.0,295.95,296.71,9220.0,272.3402,273.288,272.3218,273.0211,9220.0
2022-05-16 12:50:00,296.86,297.06,296.32,296.47,8738.0,273.1592,273.3432,272.6623,272.8003,8738.0
2022-05-16 12:55:00,296.4,296.88,296.4,296.58,9935.0,272.7359,273.1776,272.7359,272.9015,9935.0
2022-05-16 13:00:00,296.52,296.7,296.14,296.56,7103.0,272.8463,273.0119,272.4966,272.8831,7103.0
2022-05-16 13:05:00,296.71,297.19,296.57,297.11,10655.0,273.0211,273.4628,272.8923,273.3892,10655.0
2022-05-16 13:10:00,297.15,297.56,297.01,297.31,13306.0,273.426,273.8033,273.2972,273.5732,13306.0
2022-05-16 13:15:00,297.36,297.61,297.08,297.2,16540.0,273.6192,273.8493,273.3616,273.472,16540.0
2022-05-16 13:20:00,297.25,298.49,297.25,298.34,18085.0,273.518,274.659,273.518,274.521,18085.0
2022-05-16 13:25:00,298.37,299.31,298.37,298.85,22142.0,274.5486,275.4136,274.5486,274.9903,22142.0
2022-05-16 13:30:00,298.93,299.23,298.82,298.95,15351.0,275.0639,275.3399,274.9627,275.0823,15351.0
2022-05-16 13:35:00,298.91,299.23,298.36,298.66,18765.0,275.0455,275.3399,274.5394,274.8155,18765.0
2022-05-16 13:40:00,298.51,299.0,298.22,298.58,21570.0,274.6774,275.1283,274.4106,274.7418,21570.0
2022-05-16 13:45:00,298.56,298.56,297.89,298.02,13373.0,274.7234,274.7234,274.1069,274.2265,13373.0
2022-05-16 13:50:00,298.03,298.95,298.02,298.79,12619.0,274.2357,275.0823,274.2265,274.9351,12619.0
2022-05-16 13:55:00,298.77,299.01,298.71,298.88,17677.0,274.9167,275.1375,274.8615,275.0179,17677.0
2022-05-16 14:00:00,298.84,298.91,298.43,298.64,20768.0,274.9811,275.0455,274.6038,274.797,20768.0
2022-05-16 14:05:00,298.67,299.05,298.64,298.7,21599.0,274.8247,275.1743,274.797,274.8523,21599.0
2022-05-16 14:10:00,298.64,298.72,298.16,298.36,23909.0,274.797,274.8707,274.3554,274.5394,23909.0
2022-05-16 14:15:00,298.36,298.58,298.16,298.58,17638.0,274.5394,274.7418,274.3554,274.7418,17638.0
2022-05-16 14:20:00,298.62,299.11,298.55,298.96,15247.0,274.7786,275.2295,274.7142,275.0915,15247.0
2022-05-16 14:25:00,298.98,299.54,298.89,299.18,17472.0,275.1099,275.6252,275.0271,275.2939,17472.0
2022-05-16 14:30:00,299.23,299.57,299.2,299.29,18636.0,275.3399,275.6528,275.3123,275.3952,18636.0
2022-05-16 14:35:00,299.28,299.29,298.84,299.14,8216.0,275.386,275.3952,274.9811,275.2571,8216.0
2022-05-16 14:40:00,299.16,299.3,298.92,299.0,14539.0,275.2755,275.4044,275.0547,275.1283,14539.0
2022-05-16 14:45:00,298.99,299.25,298.82,298.86,16746.0,275.1191,275.3583,274.9627,274.9995,16746.0
2022-05-16 14:50:00,298.89,298.99,298.57,298.85,20398.0,275.0271,275.1191,274.7326,274.9903,20398.0
2022-05-16 14:55:00,298.81,299.09,298.22,298.51,20030.0,274.9535,275.2111,274.4106,274.6774,20030.0
2022-05-16 15:00:00,298.48,298.88,298.32,298.86,38300.0,274.6498,275.0179,274.5026,274.9995,38300.0
2022-05-16 15:05:00,298.79,299.15,298.66,298.77,20275.0,274.9351,275.2663,274.8155,274.9167,20275.0
2022-05-16 15:10:00,298.71,298.75,298.1,298.13,28317.0,274.8615,274.8983,274.3002,274.3278,28317.0
2022-05-16 15:15:00,298.09,298.45,297.85,298.19,47453.0,274.291,274.6222,274.0701,274.383,47453.0
2022-05-16 15:20:00,298.17,298.28,296.95,296.96,39754.0,274.3646,274.4658,273.242,273.2512,39754.0
2022-05-16 15:25:00,296.95,297.28,296.69,296.8,58938.0,273.242,273.5456,273.0027,273.104,58938.0
2022-05-16 15:30:00,296.79,297.01,296.09,296.25,35765.0,273.0947,273.2972,272.4506,272.5979,35765.0
2022-05-16 15:35:00,296.2,296.41,295.8,296.16,45242.0,272.5519,272.7451,272.1838,272.515,45242.0
2022-05-16 15:40:00,296.16,296.35,295.88,296.19,42813.0,272.515,272.6899,272.2574,272.5427,42813.0
2022-05-16 15:45:00,296.13,296.22,295.85,296.07,51224.0,272.4874,272.5703,272.2298,272.4322,51224.0
2022-05-16 15:50:00,296.1,297.09,296.1,296.8,67619.0,272.4598,273.3708,272.4598,273.104,67619.0
2022-05-16 15:55:00,296.82,296.97,295.68,296.45,139535.0,273.1224,273.2604,272.0734,272.7819,139535.0
2022-05-17 09:30:00,306.5,310.94,304.6,310.02,558514.0,282.0295,286.115,280.2812,285.2685,558514.0
2022-05-17 09:35:00,310.0,310.28,305.34,305.75,225021.0,285.2501,285.5077,280.9621,281.3394,225021.0
2022-05-17 09:40:00,305.76,306.62,304.43,304.63,224477.0,281.3486,282.1399,280.1248,280.3088,224477.0
2022-05-17 09:45:00,304.35,305.05,301.15,301.39,211629.0,280.0512,280.6953,277.1067,277.3275,211629.0
2022-05-17 09:50:00,301.12,303.88,300.12,302.08,293810.0,277.079,279.6187,276.1589,277.9624,293810.0
2022-05-17 09:55:00,302.13,302.71,301.1,301.82,128924.0,278.0084,278.5421,277.0606,277.7232,128924.0
2022-05-17 10:00:00,301.81,303.88,301.16,301.32,161421.0,277.714,279.6187,277.1159,277.2631,161421.0
2022-05-17 10:05:00,301.32,302.97,301.13,301.69,114382.0,277.2631,278.7813,277.0883,277.6035,114382.0
2022-05-17 10:10:00,301.69,301.72,298.06,298.57,162260.0,277.6035,277.6311,274.2634,274.7326,162260.0
2022-05-17 10:15:00,298.46,299.41,295.8,295.81,170510.0,274.6314,275.5056,272.1838,272.193,170510.0
2022-05-17 10:20:00,295.88,297.36,294.32,295.34,227787.0,272.2574,273.6192,270.822,271.7605,227787.0
2022-05-17 10:25:00,295.45,295.67,294.57,294.68,158952.0,271.8617,272.0642,271.052,271.1532,158952.0
2022-05-17 10:30:00,294.77,296.8,294.63,296.35,178542.0,271.236,273.104,271.1072,272.6899,178542.0
2022-05-17 10:35:00,296.32,296.95,293.1,293.32,143898.0,272.6623,273.242,269.6994,269.9018,143898.0
2022-05-17 10:40:00,293.36,294.11,292.71,293.95,85872.0,269.9386,270.6287,269.3405,270.4815,85872.0
2022-05-17 10:45:00,293.97,294.03,292.27,292.46,80071.0,270.4999,270.5551,268.9356,269.1104,80071.0
2022-05-17 10:50:00,292.42,293.96,292.11,292.97,84796.0,269.0736,270.4907,268.7884,269.5797,84796.0
2022-05-17 10:55:00,292.85,294.31,292.51,292.88,112903.0,269.4693,270.8127,269.1565,269.4969,112903.0
2022-05-17 11:00:00,293.09,293.76,292.24,293.6,110190.0,269.6902,270.3067,268.908,270.1594,110190.0
2022-05-17 11:05:00,293.57,293.61,291.63,291.87,109281.0,270.1318,270.1686,268.3467,268.5676,109281.0
2022-05-17 11:10:00,291.86,292.36,290.9,291.93,120545.0,268.5584,269.0184,267.675,268.6228,120545.0
2022-05-17 11:15:00,292.04,294.16,292.0,293.95,120069.0,268.724,270.6747,268.6872,270.4815,120069.0
2022-05-17 11:20:00,294.03,294.33,293.16,293.61,94719.0,270.5551,270.8312,269.7546,270.1686,94719.0
2022-05-17 11:25:00,293.7,294.04,293.2,293.8,35442.0,270.2515,270.5643,269.7914,270.3435,35442.0
2022-05-17 11:30:00,293.82,295.92,293.82,295.1,79071.0,270.3619,272.2942,270.3619,271.5397,79071.0
2022-05-17 11:35:00,295.0,296.28,294.5,296.24,72056.0,271.4477,272.6255,270.9876,272.5887,72056.0
2022-05-17 11:40:00,296.24,296.35,294.33,294.33,106032.0,272.5887,272.6899,270.8312,270.8312,106032.0
2022-05-17 11:45:00,294.34,295.76,294.08,295.44,53520.0,270.8404,272.147,270.6011,271.8525,53520.0
2022-05-17 11:50:00,295.31,296.48,294.82,294.94,63572.0,271.7329,272.8095,271.282,271.3925,63572.0
2022-05-17 11:55:00,294.8,295.7,294.73,295.63,37458.0,271.2636,272.0918,271.1992,272.0274,37458.0
2022-05-17 12:00:00,295.63,296.0,294.95,295.75,28458.0,272.0274,272.3678,271.4017,272.1378,28458.0
2022-05-17 12:05:00,295.79,295.96,295.15,295.71,24674.0,272.1746,272.331,271.5857,272.101,24674.0
2022-05-17 12:10:00,295.57,295.99,294.91,295.58,42489.0,271.9722,272.3586,271.3648,271.9814,42489.0
2022-05-17 12:15:00,295.62,297.15,295.43,296.77,70435.0,272.0182,273.426,271.8433,273.0763,70435.0
2022-05-17 12:20:00,296.69,297.92,296.69,297.87,87367.0,273.0027,274.1345,273.0027,274.0885,87367.0
2022-05-17 12:25:00,297.97,298.4,297.51,297.89,96576.0,274.1805,274.5762,273.7573,274.1069,96576.0
2022-05-17 12:30:00,297.8,297.83,296.86,297.1,47775.0,274.0241,274.0517,273.1592,273.38,47775.0
2022-05-17 12:35:00,297.12,298.61,297.03,298.53,57969.0,273.3984,274.7694,273.3156,274.6958,57969.0
2022-05-17 12:40:00,298.61,298.7,297.81,298.24,100957.0,274.7694,274.8523,274.0333,274.429,100957.0
2022-05-17 12:45:00,298.24,298.43,297.91,298.0,79217.0,274.429,274.6038,274.1253,274.2081,79217.0
2022-05-17 12:50:00,297.96,298.17,297.18,297.54,46704.0,274.1713,274.3646,273.4536,273.7849,46704.0
2022-05-17 12:55:00,297.41,298.28,297.38,298.11,36801.0,273.6652,274.4658,273.6376,274.3094,36801.0
2022-05-17 13:00:00,298.06,298.4,297.78,298.34,108402.0,274.2634,274.5762,274.0057,274.521,108402.0
2022-05-17 13:05:00,298.32,298.44,297.9,298.0,78797.0,274.5026,274.613,274.1161,274.2081,78797.0
2022-05-17 13:10:00,298.06,298.86,297.99,298.68,92835.0,274.2634,274.9995,274.1989,274.8339,92835.0
2022-05-17 13:15:00,298.75,299.46,298.55,298.98,225150.0,274.8983,275.5516,274.7142,275.1099,225150.0
2022-05-17 13:20:00,299.04,299.46,298.3,298.87,54938.0,275.1651,275.5516,274.4842,275.0087,54938.0
2022-05-17 13:25:00,298.9,299.21,298.35,298.82,92378.0,275.0363,275.3215,274.5302,274.9627,92378.0
2022-05-17 13:30:00,298.98,299.41,298.79,299.41,26036.0,275.1099,275.5056,274.9351,275.5056,26036.0
2022-05-17 13:35:00,299.43,301.14,299.39,300.12,95751.0,275.524,277.0975,275.4872,276.1589,95751.0
2022-05-17 13:40:00,300.21,302.29,300.12,301.23,151450.0,276.2417,278.1556,276.1589,277.1803,151450.0
2022-05-17 13:45:00,301.31,301.42,300.83,300.99,77011.0,277.2539,277.3551,276.8122,276.9594,77011.0
2022-05-17 13:50:00,301.03,301.4,300.84,301.26,44410.0,276.9962,277.3367,276.8214,277.2079,44410.0
2022-05-17 13:55:00,301.23,302.0,301.02,301.2,65064.0,277.1803,277.8888,276.987,277.1527,65064.0
2022-05-17 14:00:00,301.12,301.54,300.42,300.55,56385.0,277.079,277.4655,276.4349,276.5546,56385.0
2022-05-17 14:05:00,300.55,301.89,300.35,301.89,57652.0,276.5546,277.7876,276.3705,277.7876,57652.0
2022-05-17 14:10:00,301.78,301.9,300.1,300.8,75218.0,277.6864,277.7968,276.1405,276.7846,75218.0
2022-05-17 14:15:00,300.8,300.98,299.68,300.19,47529.0,276.7846,276.9502,275.754,276.2233,47529.0
2022-05-17 14:20:00,300.31,300.31,298.94,299.72,73883.0,276.3337,276.3337,275.0731,275.7908,73883.0
2022-05-17 14:25:00,299.7,300.69,299.67,300.01,44929.0,275.7724,276.6834,275.7448,276.0577,44929.0
2022-05-17 14:30:00,299.95,300.38,299.03,299.08,30038.0,276.0025,276.3981,275.1559,275.2019,30038.0
2022-05-17 14:35:00,299.0,300.47,298.76,300.44,34036.0,275.1283,276.4809,274.9075,276.4533,34036.0
2022-05-17 14:40:00,300.58,301.32,300.43,300.91,59119.0,276.5822,277.2631,276.4441,276.8858,59119.0
2022-05-17 14:45:00,300.98,301.54,300.63,301.53,30447.0,276.9502,277.4655,276.6282,277.4563,30447.0
2022-05-17 14:50:00,301.55,302.1,301.06,301.8,30697.0,277.4747,277.9808,277.0238,277.7048,30697.0
2022-05-17 14:55:00,301.74,302.36,301.5,302.07,55241.0,277.6495,278.22,277.4287,277.9532,55241.0
2022-05-17 15:00:00,302.11,303.91,302.03,303.85,70579.0,277.99,279.6463,277.9164,279.5911,70579.0
2022-05-17 15:05:00,303.85,304.61,303.31,303.76,123038.0,279.5911,280.2904,279.0942,279.5083,123038.0
2022-05-17 15:10:00,303.76,303.92,302.64,303.0,47397.0,279.5083,279.6555,278.4777,278.809,47397.0
2022-05-17 15:15:00,303.0,303.4,302.82,302.93,36951.0,278.809,279.177,278.6433,278.7445,36951.0
2022-05-17 15:20:00,302.94,303.27,302.59,303.1,29004.0,278.7537,279.0574,278.4317,278.901,29004.0
2022-05-17 15:25:00,303.07,303.84,303.06,303.65,63954.0,278.8734,279.5819,278.8642,279.4071,63954.0
2022-05-17 15:30:00,303.66,303.88,303.45,303.76,55457.0,279.4163,279.6187,279.223,279.5083,55457.0
2022-05-17 15:35:00,303.77,304.0,303.08,303.08,65672.0,279.5175,279.7291,278.8826,278.8826,65672.0
2022-05-17 15:40:00,303.17,303.34,302.26,302.56,75177.0,278.9654,279.1218,278.128,278.4041,75177.0
2022-05-17 15:45:00,302.5,302.5,300.75,300.75,115305.0,278.3489,278.3489,276.7386,276.7386,115305.0
2022-05-17 15:50:00,301.16,301.57,300.56,300.92,115229.0,277.1159,277.4931,276.5638,276.895,115229.0
2022-05-17 15:55:00,300.92,301.22,300.57,301.0,219251.0,276.895,277.1711,276.573,276.9686,219251.0
2022-05-18 09:30:00,293.0,295.44,290.82,290.89,205403.0,269.6073,271.8525,267.6014,267.6658,205403.0
2022-05-18 09:35:00,290.88,292.0,289.6,290.32,189352.0,267.6566,268.6872,266.4788,267.1413,189352.0
2022-05-18 09:40:00,290.11,292.35,289.15,291.08,117518.0,266.9481,269.0092,266.0647,267.8406,117518.0
2022-05-18 09:45:00,290.91,291.33,288.93,289.58,91134.0,267.6842,268.0707,265.8623,266.4604,91134.0
2022-05-18 09:50:00,289.79,290.7,289.25,289.29,62588.0,266.6536,267.491,266.1567,266.1935,62588.0
2022-05-18 09:55:00,289.35,292.35,289.22,290.99,95183.0,266.2487,269.0092,266.1291,267.7578,95183.0
2022-05-18 10:00:00,291.31,293.64,290.67,293.16,154351.0,268.0523,270.1962,267.4634,269.7546,154351.0
2022-05-18 10:05:00,293.24,294.5,291.68,292.25,52782.0,269.8282,270.9876,268.3927,268.9172,52782.0
2022-05-18 10:10:00,292.24,292.4,290.78,292.17,43037.0,268.908,269.0552,267.5646,268.8436,43037.0
2022-05-18 10:15:00,291.81,292.4,291.25,291.52,49318.0,268.5123,269.0552,267.9971,268.2455,49318.0
2022-05-18 10:20:00,291.59,292.24,291.14,291.49,42119.0,268.3099,268.908,267.8958,268.2179,42119.0
2022-05-18 10:25:00,291.47,292.17,290.87,291.09,59824.0,268.1995,268.8436,267.6474,267.8498,59824.0
2022-05-18 10:30:00,290.97,291.24,290.14,290.6,53311.0,267.7394,267.9879,266.9757,267.3989,53311.0
2022-05-18 10:35:00,290.55,291.12,290.15,290.98,47372.0,267.3529,267.8774,266.9849,267.7486,47372.0
2022-05-18 10:40:00,290.97,290.97,290.04,290.94,37655.0,267.7394,267.7394,266.8837,267.7118,37655.0
2022-05-18 10:45:00,290.88,291.75,290.83,291.07,49917.0,267.6566,268.4571,267.6106,267.8314,49917.0
2022-05-18 10:50:00,291.07,291.51,289.34,289.34,53890.0,267.8314,268.2363,266.2395,266.2395,53890.0
2022-05-18 10:55:00,289.39,291.47,289.13,291.0,63471.0,266.2856,268.1995,266.0463,267.767,63471.0
2022-05-18 11:00:00,291.04,291.2,289.82,289.82,40028.0,267.8038,267.951,266.6812,266.6812,40028.0
2022-05-18 11:05:00,289.74,289.85,288.78,289.48,69542.0,266.6076,266.7088,265.7243,266.3684,69542.0
2022-05-18 11:10:00,289.41,289.62,288.7,288.9,37220.0,266.304,266.4972,265.6506,265.8347,37220.0
2022-05-18 11:15:00,288.9,289.47,287.38,288.09,74980.0,265.8347,266.3592,264.436,265.0893,74980.0
2022-05-18 11:20:00,288.06,288.28,287.3,287.7,71986.0,265.0617,265.2642,264.3624,264.7305,71986.0
2022-05-18 11:25:00,287.65,288.47,286.52,286.87,48510.0,264.6845,265.439,263.6447,263.9667,48510.0
2022-05-18 11:30:00,286.94,287.38,286.47,287.16,42927.0,264.0312,264.436,263.5987,264.2336,42927.0
2022-05-18 11:35:00,287.29,288.71,287.17,287.17,59859.0,264.3532,265.6598,264.2428,264.2428,59859.0
2022-05-18 11:40:00,287.13,288.55,287.0,288.37,54180.0,264.206,265.5126,264.0864,265.347,54180.0
2022-05-18 11:45:00,288.21,288.85,287.67,288.29,46755.0,265.1998,265.7887,264.7029,265.2734,46755.0
2022-05-18 11:50:00,288.31,288.69,287.23,287.23,26159.0,265.2918,265.6414,264.298,264.298,26159.0
2022-05-18 11:55:00,287.23,287.46,286.67,286.99,48161.0,264.298,264.5096,263.7827,264.0772,48161.0
2022-05-18 12:00:00,287.0,287.0,285.88,286.1,48204.0,264.0864,264.0864,263.0558,263.2582,48204.0
2022-05-18 12:05:00,286.11,286.27,285.38,285.99,41438.0,263.2674,263.4146,262.5957,263.157,41438.0
2022-05-18 12:10:00,285.88,285.92,285.2,285.68,40235.0,263.0558,263.0926,262.4301,262.8718,40235.0
2022-05-18 12:15:00,285.7,286.46,285.48,285.72,33291.0,262.8902,263.5895,262.6877,262.9086,33291.0
2022-05-18 12:20:00,285.78,285.93,284.8,285.02,43199.0,262.9638,263.1018,262.062,262.2644,43199.0
2022-05-18 12:25:00,284.97,285.19,284.12,284.88,81288.0,262.2184,262.4209,261.4363,262.1356,81288.0
2022-05-18 12:30:00,284.83,285.18,283.99,285.08,62266.0,262.0896,262.4117,261.3167,262.3197,62266.0
2022-05-18 12:35:00,285.2,285.29,284.38,284.95,33509.0,262.4301,262.5129,261.6755,262.2,33509.0
2022-05-18 12:40:00,284.92,285.22,284.16,284.94,35675.0,262.1724,262.4485,261.4731,262.1908,35675.0
2022-05-18 12:45:00,284.93,285.81,284.68,285.63,23516.0,262.1816,262.9914,261.9516,262.8257,23516.0
2022-05-18 12:50:00,285.64,286.83,285.64,286.77,35305.0,262.8349,263.9299,262.8349,263.8747,35305.0
2022-05-18 12:55:00,286.73,287.03,286.35,286.83,29571.0,263.8379,264.114,263.4883,263.9299,29571.0
2022-05-18 13:00:00,286.83,287.0,286.07,286.65,31137.0,263.9299,264.0864,263.2306,263.7643,31137.0
2022-05-18 13:05:00,286.4,286.47,285.4,285.63,25840.0,263.5343,263.5987,262.6141,262.8257,25840.0
2022-05-18 13:10:00,285.62,285.92,284.5,284.7,38435.0,262.8165,263.0926,261.786,261.97,38435.0
2022-05-18 13:15:00,284.62,284.9,284.31,284.56,41698.0,261.8964,262.154,261.6111,261.8412,41698.0
2022-05-18 13:20:00,284.63,285.23,284.6,285.01,17119.0,261.9056,262.4577,261.878,262.2552,17119.0
2022-05-18 13:25:00,285.08,285.33,284.96,284.98,18534.0,262.3197,262.5497,262.2092,262.2276,18534.0
2022-05-18 13:30:00,284.84,285.49,284.67,285.36,33152.0,262.0988,262.6969,261.9424,262.5773,33152.0
2022-05-18 13:35:00,285.38,285.52,284.67,285.13,42014.0,262.5957,262.7245,261.9424,262.3657,42014.0
2022-05-18 13:40:00,285.12,285.12,283.19,283.56,59682.0,262.3565,262.3565,260.5806,260.921,59682.0
2022-05-18 13:45:00,283.54,283.54,282.56,282.58,50404.0,260.9026,260.9026,260.0009,260.0193,50404.0
2022-05-18 13:50:00,282.64,282.81,282.28,282.34,35595.0,260.0745,260.2309,259.7432,259.7984,35595.0
2022-05-18 13:55:00,282.35,282.93,282.07,282.8,33907.0,259.8076,260.3413,259.55,260.2217,33907.0
2022-05-18 14:00:00,282.81,282.9,282.31,282.86,42492.0,260.2309,260.3137,259.7708,260.2769,42492.0
2022-05-18 14:05:00,282.86,282.86,281.35,281.7,34022.0,260.2769,260.2769,258.8875,259.2095,34022.0
2022-05-18 14:10:00,281.81,282.07,281.34,281.58,34322.0,259.3107,259.55,258.8783,259.0991,34322.0
2022-05-18 14:15:00,281.61,282.57,281.18,282.51,43524.0,259.1267,260.0101,258.731,259.9548,43524.0
2022-05-18 14:20:00,282.47,283.26,282.43,283.02,41067.0,259.918,260.645,259.8812,260.4241,41067.0
2022-05-18 14:25:00,283.0,283.22,282.69,283.11,44116.0,260.4057,260.6082,260.1205,260.5069,44116.0
2022-05-18 14:30:00,283.18,283.87,282.85,282.97,59463.0,260.5714,261.2063,260.2677,260.3781,59463.0
2022-05-18 14:35:00,282.96,283.01,281.98,282.57,29909.0,260.3689,260.4149,259.4672,260.0101,29909.0
2022-05-18 14:40:00,282.57,283.18,281.9,282.29,31867.0,260.0101,260.5714,259.3935,259.7524,31867.0
2022-05-18 14:45:00,282.32,282.51,281.62,282.38,44589.0,259.78,259.9548,259.1359,259.8352,44589.0
2022-05-18 14:50:00,282.4,282.87,282.29,282.69,29923.0,259.8536,260.2861,259.7524,260.1205,29923.0
2022-05-18 14:55:00,282.69,283.2,281.94,282.3,35033.0,260.1205,260.5898,259.4304,259.7616,35033.0
2022-05-18 15:00:00,282.31,283.43,282.3,282.88,44351.0,259.7708,260.8014,259.7616,260.2953,44351.0
2022-05-18 15:05:00,282.93,283.62,282.67,283.48,57875.0,260.3413,260.9762,260.1021,260.8474,57875.0
2022-05-18 15:10:00,283.48,284.0,283.31,283.46,41667.0,260.8474,261.3259,260.691,260.829,41667.0
2022-05-18 15:15:00,283.4,284.1,283.09,283.72,46718.0,260.7738,261.4179,260.4885,261.0682,46718.0
2022-05-18 15:20:00,283.66,284.35,283.3,283.68,59729.0,261.013,261.6479,260.6818,261.0314,59729.0
2022-05-18 15:25:00,283.68,283.81,282.76,283.3,54275.0,261.0314,261.1511,260.1849,260.6818,54275.0
2022-05-18 15:30:00,283.24,283.63,282.82,283.28,59692.0,260.6266,260.9854,260.2401,260.6634,59692.0
2022-05-18 15:35:00,283.24,285.17,283.01,284.88,67733.0,260.6266,262.4025,260.4149,262.1356,67733.0
2022-05-18 15:40:00,284.84,285.01,283.65,284.07,81431.0,262.0988,262.2552,261.0038,261.3903,81431.0
2022-05-18 15:45:00,284.11,284.52,283.53,283.67,95464.0,261.4271,261.8044,260.8934,261.0222,95464.0
2022-05-18 15:50:00,283.62,284.54,283.56,284.14,119971.0,260.9762,261.8228,260.921,261.4547,119971.0
2022-05-18 15:55:00,284.14,285.4,284.13,285.16,230841.0,261.4547,262.6141,261.4455,262.3933,230841.0
2022-05-19 09:30:00,285.5,288.41,285.16,287.82,160362.0,262.7061,265.3838,262.3933,264.8409,160362.0
2022-05-19 09:35:00,287.98,288.75,287.01,287.98,51232.0,264.9881,265.6967,264.0956,264.9881,51232.0
2022-05-19 09:40:00,288.02,288.62,285.32,285.64,84050.0,265.0249,265.577,262.5405,262.8349,84050.0
2022-05-19 09:45:00,286.0,287.44,284.96,286.68,79386.0,263.1662,264.4912,262.2092,263.7919,79386.0
2022-05-19 09:50:00,286.59,288.72,286.47,288.07,50669.0,263.7091,265.669,263.5987,265.0709,50669.0
2022-05-19 09:55:00,288.04,289.61,287.46,288.68,74203.0,265.0433,266.488,264.5096,265.6322,74203.0
2022-05-19 10:00:00,288.58,291.77,288.19,290.43,101506.0,265.5402,268.4755,265.1814,267.2425,101506.0
2022-05-19 10:05:00,290.51,290.88,289.53,290.8,79081.0,267.3161,267.6566,266.4144,267.583,79081.0
2022-05-19 10:10:00,290.89,291.21,289.38,289.38,64737.0,267.6658,267.9602,266.2764,266.2764,64737.0
2022-05-19 10:15:00,289.34,290.78,289.22,289.32,50403.0,266.2395,267.5646,266.1291,266.2211,50403.0
2022-05-19 10:20:00,289.34,289.94,288.15,288.25,47214.0,266.2395,266.7916,265.1446,265.2366,47214.0
2022-05-19 10:25:00,288.21,288.96,287.67,288.3,51907.0,265.1998,265.8899,264.7029,265.2826,51907.0
2022-05-19 10:30:00,288.2,289.59,287.78,289.57,59248.0,265.1906,266.4696,264.8041,266.4512,59248.0
2022-05-19 10:35:00,289.74,290.12,287.91,288.07,48097.0,266.6076,266.9573,264.9237,265.0709,48097.0
2022-05-19 10:40:00,287.87,288.86,287.87,288.67,28123.0,264.8869,265.7979,264.8869,265.623,28123.0
2022-05-19 10:45:00,288.41,289.5,288.37,288.63,41908.0,265.3838,266.3868,265.347,265.5862,41908.0
2022-05-19 10:50:00,288.69,289.61,288.13,289.58,40892.0,265.6414,266.488,265.1262,266.4604,40892.0
2022-05-19 10:55:00,289.56,289.74,288.46,289.2,45669.0,266.442,266.6076,265.4298,266.1107,45669.0
2022-05-19 11:00:00,289.4,289.63,288.2,288.2,32218.0,266.2948,266.5064,265.1906,265.1906,32218.0
2022-05-19 11:05:00,288.36,288.47,286.86,287.53,34643.0,265.3378,265.439,263.9575,264.5741,34643.0
2022-05-19 11:10:00,287.57,288.83,287.15,287.17,48024.0,264.6109,265.7703,264.2244,264.2428,48024.0
2022-05-19 11:15:00,287.05,287.1,286.2,287.09,18929.0,264.1324,264.1784,263.3502,264.1692,18929.0
2022-05-19 11:20:00,286.93,287.97,286.79,287.8,18049.0,264.022,264.9789,263.8931,264.8225,18049.0
2022-05-19 11:25:00,287.8,287.89,287.2,287.3,26372.0,264.8225,264.9053,264.2704,264.3624,26372.0
2022-05-19 11:30:00,287.46,288.59,287.45,288.32,20903.0,264.5096,265.5494,264.5004,265.301,20903.0
2022-05-19 11:35:00,288.38,289.36,288.2,288.8,27867.0,265.3562,266.2579,265.1906,265.7427,27867.0
2022-05-19 11:40:00,288.97,289.48,288.59,288.99,30073.0,265.8991,266.3684,265.5494,265.9175,30073.0
2022-05-19 11:45:00,289.0,289.5,288.81,289.37,19226.0,265.9267,266.3868,265.7519,266.2672,19226.0
2022-05-19 11:50:00,289.36,289.5,288.0,288.17,23011.0,266.2579,266.3868,265.0065,265.163,23011.0
2022-05-19 11:55:00,288.12,288.22,287.23,288.01,34517.0,265.1169,265.209,264.298,265.0157,34517.0
2022-05-19 12:00:00,288.15,288.21,287.59,287.91,17469.0,265.1446,265.1998,264.6293,264.9237,17469.0
2022-05-19 12:05:00,287.94,288.61,287.74,287.8,16143.0,264.9513,265.5678,264.7673,264.8225,16143.0
2022-05-19 12:10:00,287.93,288.52,287.92,288.36,12314.0,264.9421,265.485,264.9329,265.3378,12314.0
2022-05-19 12:15:00,288.33,288.79,287.57,287.61,14750.0,265.3102,265.7335,264.6109,264.6477,14750.0
2022-05-19 12:20:00,287.69,287.89,286.93,287.75,21685.0,264.7213,264.9053,264.022,264.7765,21685.0
2022-05-19 12:25:00,287.72,288.25,287.45,288.01,21037.0,264.7489,265.2366,264.5004,265.0157,21037.0
2022-05-19 12:30:00,287.96,288.26,287.76,288.04,16698.0,264.9697,265.2458,264.7857,265.0433,16698.0
2022-05-19 12:35:00,287.93,287.93,287.01,287.01,20993.0,264.9421,264.9421,264.0956,264.0956,20993.0
2022-05-19 12:40:00,287.17,287.17,286.4,286.59,30278.0,264.2428,264.2428,263.5343,263.7091,30278.0
2022-05-19 12:45:00,286.57,287.03,286.17,286.36,15652.0,263.6907,264.114,263.3226,263.4975,15652.0
2022-05-19 12:50:00,286.28,287.03,286.28,286.81,15566.0,263.4239,264.114,263.4239,263.9115,15566.0
2022-05-19 12:55:00,286.74,287.12,286.42,286.85,13983.0,263.8471,264.1968,263.5527,263.9483,13983.0
2022-05-19 13:00:00,286.88,287.59,286.82,287.39,18332.0,263.9759,264.6293,263.9207,264.4452,18332.0
2022-05-19 13:05:00,287.41,288.17,287.3,287.67,16429.0,264.4636,265.163,264.3624,264.7029,16429.0
2022-05-19 13:10:00,287.67,287.67,287.11,287.41,22299.0,264.7029,264.7029,264.1876,264.4636,22299.0
2022-05-19 13:15:00,287.46,288.43,287.13,288.43,23511.0,264.5096,265.4022,264.206,265.4022,23511.0
2022-05-19 13:20:00,288.48,288.98,287.9,288.98,38122.0,265.4482,265.9083,264.9145,265.9083,38122.0
2022-05-19 13:25:00,288.99,289.27,288.57,288.62,31974.0,265.9175,266.1751,265.531,265.577,31974.0
2022-05-19 13:30:00,288.62,289.54,288.46,288.8,39690.0,265.577,266.4236,265.4298,265.7427,39690.0
2022-05-19 13:35:00,288.8,289.63,288.55,289.61,30604.0,265.7427,266.5064,265.5126,266.488,30604.0
2022-05-19 13:40:00,289.5,289.67,289.04,289.45,25585.0,266.3868,266.5432,265.9635,266.3408,25585.0
2022-05-19 13:45:00,289.49,289.77,288.88,288.88,26440.0,266.3776,266.6352,265.8163,265.8163,26440.0
2022-05-19 13:50:00,288.98,290.79,288.91,290.79,22210.0,265.9083,267.5738,265.8439,267.5738,22210.0
2022-05-19 13:55:00,290.82,292.03,290.68,291.04,37586.0,267.6014,268.7148,267.4726,267.8038,37586.0
2022-05-19 14:00:00,290.89,290.9,290.07,290.26,19544.0,267.6658,267.675,266.9113,267.0861,19544.0
2022-05-19 14:05:00,290.14,290.49,289.87,290.29,15468.0,266.9757,267.2977,266.7272,267.1137,15468.0
2022-05-19 14:10:00,290.34,290.73,290.02,290.29,13810.0,267.1597,267.5186,266.8653,267.1137,13810.0
2022-05-19 14:15:00,290.46,290.73,289.8,289.8,15022.0,267.2701,267.5186,266.6628,266.6628,15022.0
2022-05-19 14:20:00,289.62,290.34,289.59,290.08,15735.0,266.4972,267.1597,266.4696,266.9205,15735.0
2022-05-19 14:25:00,290.19,290.27,289.56,289.74,13270.0,267.0217,267.0953,266.442,266.6076,13270.0
2022-05-19 14:30:00,289.75,290.34,289.6,289.88,13723.0,266.6168,267.1597,266.4788,266.7364,13723.0
2022-05-19 14:35:00,289.98,290.89,289.76,290.44,23794.0,266.8284,267.6658,266.626,267.2517,23794.0
2022-05-19 14:40:00,290.4,290.48,289.54,290.15,22642.0,267.2149,267.2885,266.4236,266.9849,22642.0
2022-05-19 14:45:00,290.14,290.86,289.87,290.86,21087.0,266.9757,267.6382,266.7272,267.6382,21087.0
2022-05-19 14:50:00,290.84,291.26,290.73,291.09,25594.0,267.6198,268.0063,267.5186,267.8498,25594.0
2022-05-19 14:55:00,291.11,291.2,290.56,291.17,25780.0,267.8682,267.951,267.3621,267.9234,25780.0
2022-05-19 15:00:00,291.11,292.5,291.08,292.18,40914.0,267.8682,269.1473,267.8406,268.8528,40914.0
2022-05-19 15:05:00,292.24,292.39,291.71,291.72,35836.0,268.908,269.046,268.4203,268.4295,35836.0
2022-05-19 15:10:00,291.64,291.7,290.85,291.46,30953.0,268.3559,268.4111,267.629,268.1903,30953.0
2022-05-19 15:15:00,291.44,291.99,291.19,291.59,41262.0,268.1719,268.678,267.9418,268.3099,41262.0
2022-05-19 15:20:00,291.51,291.65,290.49,290.5,60083.0,268.2363,268.3651,267.2977,267.3069,60083.0
2022-05-19 15:25:00,290.41,290.78,290.1,290.3,30489.0,267.2241,267.5646,266.9389,267.1229,30489.0
2022-05-19 15:30:00,290.24,290.51,289.45,289.56,55607.0,267.0677,267.3161,266.3408,266.442,55607.0
2022-05-19 15:35:00,289.54,289.88,289.22,289.3,32500.0,266.4236,266.7364,266.1291,266.2027,32500.0
2022-05-19 15:40:00,289.24,289.65,288.67,289.56,38148.0,266.1475,266.5248,265.623,266.442,38148.0
2022-05-19 15:45:00,289.7,289.74,288.11,288.31,68736.0,266.5708,266.6076,265.1077,265.2918,68736.0
2022-05-19 15:50:00,288.26,288.38,287.36,287.75,86860.0,265.2458,265.3562,264.4176,264.7765,86860.0
2022-05-19 15:55:00,287.69,288.03,286.88,287.76,206577.0,264.7213,265.0341,263.9759,264.7857,206577.0
2022-05-20 09:30:00,289.82,289.82,287.53,289.44,147947.0,266.6812,266.6812,264.5741,266.3316,147947.0
2022-05-20 09:35:00,289.17,290.5,287.78,289.24,35280.0,266.0831,267.3069,264.8041,266.1475,35280.0
2022-05-20 09:40:00,289.07,290.35,288.61,289.78,64209.0,265.9911,267.1689,265.5678,266.6444,64209.0
2022-05-20 09:45:00,289.95,290.22,286.53,286.7,63113.0,266.8008,267.0493,263.6539,263.8103,63113.0
2022-05-20 09:50:00,286.61,287.03,284.83,285.35,80626.0,263.7275,264.114,262.0896,262.5681,80626.0
2022-05-20 09:55:00,285.42,286.67,284.93,286.45,48665.0,262.6325,263.7827,262.1816,263.5803,48665.0
2022-05-20 10:00:00,286.59,286.59,285.01,286.09,62212.0,263.7091,263.7091,262.2552,263.249,62212.0
2022-05-20 10:05:00,286.14,286.23,283.63,283.76,70800.0,263.295,263.3778,260.9854,261.105,70800.0
2022-05-20 10:10:00,283.65,284.23,283.23,283.44,55122.0,261.0038,261.5375,260.6174,260.8106,55122.0
2022-05-20 10:15:00,283.38,283.68,282.25,282.75,59982.0,260.7554,261.0314,259.7156,260.1757,59982.0
2022-05-20 10:20:00,282.75,283.11,282.1,282.48,41352.0,260.1757,260.5069,259.5776,259.9272,41352.0
2022-05-20 10:25:00,282.59,284.09,282.35,283.76,28363.0,260.0285,261.4087,259.8076,261.105,28363.0
2022-05-20 10:30:00,283.79,283.98,282.4,282.41,50309.0,261.1326,261.3075,259.8536,259.8628,50309.0
2022-05-20 10:35:00,282.36,283.59,281.97,283.48,40387.0,259.8168,260.9486,259.458,260.8474,40387.0
2022-05-20 10:40:00,283.59,283.75,282.65,282.94,30239.0,260.9486,261.0958,260.0837,260.3505,30239.0
2022-05-20 10:45:00,282.86,282.9,281.71,281.82,29120.0,260.2769,260.3137,259.2187,259.3199,29120.0
2022-05-20 10:50:00,281.76,282.24,281.29,281.65,26333.0,259.2647,259.7064,258.8322,259.1635,26333.0
2022-05-20 10:55:00,281.7,281.97,280.93,280.98,14837.0,259.2095,259.458,258.501,258.547,14837.0
2022-05-20 11:00:00,280.94,281.72,280.94,281.72,22710.0,258.5102,259.2279,258.5102,259.2279,22710.0
2022-05-20 11:05:00,281.69,281.74,280.75,280.97,29050.0,259.2003,259.2463,258.3354,258.5378,29050.0
2022-05-20 11:10:00,280.85,281.8,280.76,281.8,40071.0,258.4274,259.3015,258.3446,259.3015,40071.0
2022-05-20 11:15:00,281.7,281.7,281.15,281.53,14741.0,259.2095,259.2095,258.7034,259.0531,14741.0
2022-05-20 11:20:00,281.56,281.75,281.2,281.46,35856.0,259.0807,259.2555,258.7494,258.9887,35856.0
2022-05-20 11:25:00,281.36,282.09,281.36,281.51,37929.0,258.8967,259.5684,258.8967,259.0347,37929.0
2022-05-20 11:30:00,281.52,282.5,281.46,282.0,30977.0,259.0439,259.9456,258.9887,259.4856,30977.0
2022-05-20 11:35:00,281.96,282.13,281.07,281.84,48807.0,259.4488,259.6052,258.6298,259.3383,48807.0
2022-05-20 11:40:00,281.93,282.53,281.9,282.2,15969.0,259.4211,259.9732,259.3935,259.6696,15969.0
2022-05-20 11:45:00,282.16,282.9,282.11,282.59,13354.0,259.6328,260.3137,259.5868,260.0285,13354.0
2022-05-20 11:50:00,282.52,283.31,282.31,282.67,18857.0,259.964,260.691,259.7708,260.1021,18857.0
2022-05-20 11:55:00,282.68,283.32,282.65,282.92,25543.0,260.1113,260.7002,260.0837,260.3321,25543.0
2022-05-20 12:00:00,283.05,283.28,281.58,281.74,30557.0,260.4517,260.6634,259.0991,259.2463,30557.0
2022-05-20 12:05:00,281.76,282.49,280.65,280.65,39664.0,259.2647,259.9364,258.2433,258.2433,39664.0
2022-05-20 12:10:00,280.66,281.4,280.3,281.06,26996.0,258.2525,258.9335,257.9213,258.6206,26996.0
2022-05-20 12:15:00,281.13,281.5,280.81,281.22,20385.0,258.685,259.0255,258.3906,258.7678,20385.0
2022-05-20 12:20:00,281.1,281.8,281.01,281.8,15135.0,258.6574,259.3015,258.5746,259.3015,15135.0
2022-05-20 12:25:00,281.78,281.83,281.07,281.4,15867.0,259.2831,259.3291,258.6298,258.9335,15867.0
2022-05-20 12:30:00,281.31,281.75,281.06,281.07,22778.0,258.8506,259.2555,258.6206,258.6298,22778.0
2022-05-20 12:35:00,281.08,281.64,280.72,281.22,35499.0,258.639,259.1543,258.3078,258.7678,35499.0
2022-05-20 12:40:00,281.22,281.46,280.59,280.62,36169.0,258.7678,258.9887,258.1881,258.2157,36169.0
2022-05-20 12:45:00,280.57,281.63,280.57,281.58,74241.0,258.1697,259.1451,258.1697,259.0991,74241.0
2022-05-20 12:50:00,281.51,281.56,280.93,281.46,47718.0,259.0347,259.0807,258.501,258.9887,47718.0
2022-05-20 12:55:00,281.46,282.14,280.86,281.2,52877.0,258.9887,259.6144,258.4366,258.7494,52877.0
2022-05-20 13:00:00,281.16,282.04,280.97,281.26,47035.0,258.7126,259.5224,258.5378,258.8046,47035.0
2022-05-20 13:05:00,281.21,281.74,280.7,281.01,21434.0,258.7586,259.2463,258.2893,258.5746,21434.0
2022-05-20 13:10:00,281.02,281.04,280.35,280.57,22633.0,258.5838,258.6022,257.9673,258.1697,22633.0
2022-05-20 13:15:00,280.67,280.78,279.59,279.65,61725.0,258.2617,258.363,257.268,257.3232,61725.0
2022-05-20 13:20:00,279.7,280.25,279.64,279.71,32566.0,257.3692,257.8753,257.314,257.3784,32566.0
2022-05-20 13:25:00,279.64,280.0,279.62,279.93,25063.0,257.314,257.6452,257.2956,257.5808,25063.0
2022-05-20 13:30:00,279.91,281.56,279.81,281.44,65041.0,257.5624,259.0807,257.4704,258.9703,65041.0
2022-05-20 13:35:00,281.45,281.77,281.01,281.38,39881.0,258.9795,259.2739,258.5746,258.9151,39881.0
2022-05-20 13:40:00,281.32,282.28,280.93,282.18,30397.0,258.8599,259.7432,258.501,259.6512,30397.0
2022-05-20 13:45:00,282.16,282.88,281.98,282.77,50778.0,259.6328,260.2953,259.4672,260.1941,50778.0
2022-05-20 13:50:00,282.73,283.18,282.11,282.75,24825.0,260.1573,260.5714,259.5868,260.1757,24825.0
2022-05-20 13:55:00,282.83,283.3,282.41,282.48,38254.0,260.2493,260.6818,259.8628,259.9272,38254.0
2022-05-20 14:00:00,282.6,283.1,282.41,282.88,25306.0,260.0377,260.4977,259.8628,260.2953,25306.0
2022-05-20 14:05:00,282.91,282.91,281.96,282.24,20717.0,260.3229,260.3229,259.4488,259.7064,20717.0
2022-05-20 14:10:00,282.37,282.62,282.07,282.49,19575.0,259.826,260.0561,259.55,259.9364,19575.0
2022-05-20 14:15:00,282.42,282.54,281.24,281.65,28700.0,259.872,259.9824,258.7862,259.1635,28700.0
2022-05-20 14:20:00,281.67,281.78,281.35,281.68,26024.0,259.1819,259.2831,258.8875,259.1911,26024.0
2022-05-20 14:25:00,281.63,281.83,281.4,281.65,27341.0,259.1451,259.3291,258.9335,259.1635,27341.0
2022-05-20 14:30:00,281.62,281.8,280.64,281.26,22879.0,259.1359,259.3015,258.2341,258.8046,22879.0
2022-05-20 14:35:00,281.19,282.39,281.11,282.13,27084.0,258.7402,259.8444,258.6666,259.6052,27084.0
2022-05-20 14:40:00,282.1,283.32,282.09,283.28,27189.0,259.5776,260.7002,259.5684,260.6634,27189.0
2022-05-20 14:45:00,283.39,283.87,283.03,283.76,19373.0,260.7646,261.2063,260.4333,261.105,19373.0
2022-05-20 14:50:00,283.85,284.9,283.76,284.45,27879.0,261.1879,262.154,261.105,261.74,27879.0
2022-05-20 14:55:00,284.48,284.68,283.93,284.18,30037.0,261.7676,261.9516,261.2615,261.4915,30037.0
2022-05-20 15:00:00,284.19,284.59,283.49,283.61,20635.0,261.5007,261.8688,260.8566,260.967,20635.0
2022-05-20 15:05:00,283.67,284.01,283.48,283.79,27012.0,261.0222,261.3351,260.8474,261.1326,27012.0
2022-05-20 15:10:00,283.73,283.92,283.45,283.81,21544.0,261.0774,261.2523,260.8198,261.1511,21544.0
2022-05-20 15:15:00,283.81,284.22,283.57,283.75,38072.0,261.1511,261.5283,260.9302,261.0958,38072.0
2022-05-20 15:20:00,283.84,285.01,283.77,284.79,88178.0,261.1787,262.2552,261.1142,262.0528,88178.0
2022-05-20 15:25:00,284.78,285.49,284.64,285.39,46677.0,262.0436,262.6969,261.9148,262.6049,46677.0
2022-05-20 15:30:00,285.42,285.82,284.71,285.61,58767.0,262.6325,263.0006,261.9792,262.8073,58767.0
2022-05-20 15:35:00,285.59,286.82,285.24,286.18,47564.0,262.7889,263.9207,262.4669,263.3318,47564.0
2022-05-20 15:40:00,286.18,287.3,286.05,286.52,60819.0,263.3318,264.3624,263.2122,263.6447,60819.0
2022-05-20 15:45:00,286.58,286.75,285.59,286.73,70787.0,263.6999,263.8563,262.7889,263.8379,70787.0
2022-05-20 15:50:00,286.75,287.44,286.18,286.75,80361.0,263.8563,264.4912,263.3318,263.8563,80361.0
2022-05-20 15:55:00,286.87,287.45,286.47,287.37,147593.0,263.9667,264.5004,263.5987,264.4268,147593.0
2022-05-23 09:30:00,289.09,290.34,286.93,288.01,111932.0,266.0095,267.1597,264.022,265.0157,111932.0
2022-05-23 09:35:00,288.58,288.69,284.89,285.59,59784.0,265.5402,265.6414,262.1448,262.7889,59784.0
2022-05-23 09:40:00,285.77,286.42,284.1,284.38,47073.0,262.9546,263.5527,261.4179,261.6755,47073.0
2022-05-23 09:45:00,284.24,284.66,282.88,283.86,58424.0,261.5467,261.9332,260.2953,261.1971,58424.0
2022-05-23 09:50:00,284.0,284.96,282.88,282.88,49171.0,261.3259,262.2092,260.2953,260.2953,49171.0
2022-05-23 09:55:00,282.86,283.6,282.8,282.99,24810.0,260.2769,260.9578,260.2217,260.3965,24810.0
2022-05-23 10:00:00,283.0,283.13,280.92,282.0,60600.0,260.4057,260.5253,258.4918,259.4856,60600.0
2022-05-23 10:05:00,281.99,282.18,280.81,280.88,32870.0,259.4764,259.6512,258.3906,258.455,32870.0
2022-05-23 10:10:00,281.0,282.21,280.87,281.31,31340.0,258.5654,259.6788,258.4458,258.8506,31340.0
2022-05-23 10:15:00,281.37,281.46,280.34,280.57,39436.0,258.9059,258.9887,257.9581,258.1697,39436.0
2022-05-23 10:20:00,280.6,281.68,280.32,281.64,26790.0,258.1973,259.1911,257.9397,259.1543,26790.0
2022-05-23 10:25:00,281.64,283.05,281.45,283.05,42844.0,259.1543,260.4517,258.9795,260.4517,42844.0
2022-05-23 10:30:00,283.0,284.0,282.3,283.63,47765.0,260.4057,261.3259,259.7616,260.9854,47765.0
2022-05-23 10:35:00,283.6,283.75,282.95,283.3,41541.0,260.9578,261.0958,260.3597,260.6818,41541.0
2022-05-23 10:40:00,283.25,284.07,283.25,283.71,21757.0,260.6358,261.3903,260.6358,261.059,21757.0
2022-05-23 10:45:00,283.78,283.95,282.86,283.35,41619.0,261.1234,261.2799,260.2769,260.7278,41619.0
2022-05-23 10:50:00,283.27,284.11,283.14,283.92,25827.0,260.6542,261.4271,260.5345,261.2523,25827.0
2022-05-23 10:55:00,284.03,284.03,283.15,283.64,28465.0,261.3535,261.3535,260.5437,260.9946,28465.0
2022-05-23 11:00:00,283.57,284.59,283.51,284.59,40042.0,260.9302,261.8688,260.875,261.8688,40042.0
2022-05-23 11:05:00,284.68,285.22,284.4,284.73,25738.0,261.9516,262.4485,261.6939,261.9976,25738.0
2022-05-23 11:10:00,284.7,285.21,284.39,284.79,40344.0,261.97,262.4393,261.6847,262.0528,40344.0
2022-05-23 11:15:00,284.83,285.15,284.6,284.74,27587.0,262.0896,262.3841,261.878,262.0068,27587.0
2022-05-23 11:20:00,284.81,285.75,284.66,285.38,26359.0,262.0712,262.9362,261.9332,262.5957,26359.0
2022-05-23 11:25:00,285.32,285.68,284.5,285.0,17099.0,262.5405,262.8718,261.786,262.246,17099.0
2022-05-23 11:30:00,285.03,286.11,284.96,285.95,17347.0,262.2736,263.2674,262.2092,263.1202,17347.0
2022-05-23 11:35:00,286.01,286.13,285.59,286.0,17726.0,263.1754,263.2858,262.7889,263.1662,17726.0
2022-05-23 11:40:00,286.08,286.31,285.84,285.97,13736.0,263.2398,263.4515,263.019,263.1386,13736.0
2022-05-23 11:45:00,286.03,286.14,285.29,285.36,30861.0,263.1938,263.295,262.5129,262.5773,30861.0
2022-05-23 11:50:00,285.42,285.54,285.13,285.19,24822.0,262.6325,262.7429,262.3657,262.4209,24822.0
2022-05-23 11:55:00,285.3,285.42,284.86,284.96,13826.0,262.5221,262.6325,262.1172,262.2092,13826.0
2022-05-23 12:00:00,284.96,285.21,284.77,285.21,21000.0,262.2092,262.4393,262.0344,262.4393,21000.0
2022-05-23 12:05:00,285.19,285.83,285.08,285.58,18582.0,262.4209,263.0098,262.3197,262.7797,18582.0
2022-05-23 12:10:00,285.52,285.74,285.49,285.62,14867.0,262.7245,262.927,262.6969,262.8165,14867.0
2022-05-23 12:15:00,285.6,285.84,285.33,285.76,13955.0,262.7981,263.019,262.5497,262.9454,13955.0
2022-05-23 12:20:00,285.78,286.17,285.61,286.17,12220.0,262.9638,263.3226,262.8073,263.3226,12220.0
2022-05-23 12:25:00,286.28,286.44,285.85,285.91,18033.0,263.4239,263.5711,263.0282,263.0834,18033.0
2022-05-23 12:30:00,285.89,286.4,285.46,286.31,9787.0,263.065,263.5343,262.6693,263.4515,9787.0
2022-05-23 12:35:00,286.3,286.56,286.25,286.52,13465.0,263.4423,263.6815,263.3962,263.6447,13465.0
2022-05-23 12:40:00,286.57,286.69,286.2,286.68,10984.0,263.6907,263.8011,263.3502,263.7919,10984.0
2022-05-23 12:45:00,286.68,286.78,285.87,285.92,12656.0,263.7919,263.8839,263.0466,263.0926,12656.0
2022-05-23 12:50:00,285.95,286.5,285.92,286.07,12062.0,263.1202,263.6263,263.0926,263.2306,12062.0
2022-05-23 12:55:00,286.11,286.15,285.55,286.08,11291.0,263.2674,263.3042,262.7521,263.2398,11291.0
2022-05-23 13:00:00,286.01,286.36,285.88,285.93,7609.0,263.1754,263.4975,263.0558,263.1018,7609.0
2022-05-23 13:05:00,285.82,286.05,285.69,285.89,5544.0,263.0006,263.2122,262.881,263.065,5544.0
2022-05-23 13:10:00,285.85,285.91,285.59,285.67,12613.0,263.0282,263.0834,262.7889,262.8626,12613.0
2022-05-23 13:15:00,285.6,285.67,285.16,285.26,12091.0,262.7981,262.8626,262.3933,262.4853,12091.0
2022-05-23 13:20:00,285.26,285.38,284.92,285.18,15274.0,262.4853,262.5957,262.1724,262.4117,15274.0
2022-05-23 13:25:00,285.17,285.37,285.08,285.08,22106.0,262.4025,262.5865,262.3197,262.3197,22106.0
2022-05-23 13:30:00,285.07,285.44,284.7,285.08,21295.0,262.3105,262.6509,261.97,262.3197,21295.0
2022-05-23 13:35:00,284.96,285.37,284.92,285.22,14498.0,262.2092,262.5865,262.1724,262.4485,14498.0
2022-05-23 13:40:00,285.26,285.59,285.22,285.44,14483.0,262.4853,262.7889,262.4485,262.6509,14483.0
2022-05-23 13:45:00,285.41,286.03,285.39,285.85,12682.0,262.6233,263.1938,262.6049,263.0282,12682.0
2022-05-23 13:50:00,285.85,286.07,285.34,285.37,18499.0,263.0282,263.2306,262.5589,262.5865,18499.0
2022-05-23 13:55:00,285.34,285.86,285.26,285.86,12491.0,262.5589,263.0374,262.4853,263.0374,12491.0
2022-05-23 14:00:00,285.91,285.96,285.47,285.72,12599.0,263.0834,263.1294,262.6785,262.9086,12599.0
2022-05-23 14:05:00,285.63,285.83,285.55,285.65,12992.0,262.8257,263.0098,262.7521,262.8441,12992.0
2022-05-23 14:10:00,285.69,286.02,285.69,285.96,16692.0,262.881,263.1846,262.881,263.1294,16692.0
2022-05-23 14:15:00,285.91,286.33,285.55,286.33,20616.0,263.0834,263.4699,262.7521,263.4699,20616.0
2022-05-23 14:20:00,286.31,286.33,285.85,285.9,12288.0,263.4515,263.4699,263.0282,263.0742,12288.0
2022-05-23 14:25:00,285.98,286.3,285.97,286.05,12707.0,263.1478,263.4423,263.1386,263.2122,12707.0
2022-05-23 14:30:00,286.12,286.41,285.99,286.2,12640.0,263.2766,263.5435,263.157,263.3502,12640.0
2022-05-23 14:35:00,286.19,286.42,286.1,286.34,11197.0,263.341,263.5527,263.2582,263.4791,11197.0
2022-05-23 14:40:00,286.38,286.85,286.33,286.85,18953.0,263.5159,263.9483,263.4699,263.9483,18953.0
2022-05-23 14:45:00,286.85,287.1,286.07,286.23,25154.0,263.9483,264.1784,263.2306,263.3778,25154.0
2022-05-23 14:50:00,286.15,286.33,285.87,286.26,14453.0,263.3042,263.4699,263.0466,263.4054,14453.0
2022-05-23 14:55:00,286.28,286.32,285.8,285.95,14414.0,263.4239,263.4607,262.9822,263.1202,14414.0
2022-05-23 15:00:00,285.98,286.52,285.98,286.47,16737.0,263.1478,263.6447,263.1478,263.5987,16737.0
2022-05-23 15:05:00,286.49,286.55,286.12,286.36,14775.0,263.6171,263.6723,263.2766,263.4975,14775.0
2022-05-23 15:10:00,286.33,286.33,285.44,285.67,27338.0,263.4699,263.4699,262.6509,262.8626,27338.0
2022-05-23 15:15:00,285.64,285.87,285.49,285.73,22128.0,262.8349,263.0466,262.6969,262.9178,22128.0
2022-05-23 15:20:00,285.78,285.97,285.21,285.51,20666.0,262.9638,263.1386,262.4393,262.7153,20666.0
2022-05-23 15:25:00,285.45,285.82,285.42,285.66,19690.0,262.6601,263.0006,262.6325,262.8534,19690.0
2022-05-23 15:30:00,285.64,286.26,285.6,286.13,32938.0,262.8349,263.4054,262.7981,263.2858,32938.0
2022-05-23 15:35:00,286.16,286.46,285.55,285.62,37398.0,263.3134,263.5895,262.7521,262.8165,37398.0
2022-05-23 15:40:00,285.6,285.69,285.17,285.39,32765.0,262.7981,262.881,262.4025,262.6049,32765.0
2022-05-23 15:45:00,285.44,285.44,284.82,285.07,48964.0,262.6509,262.6509,262.0804,262.3105,48964.0
2022-05-23 15:50:00,285.11,286.0,285.11,285.49,61271.0,262.3473,263.1662,262.3473,262.6969,61271.0
2022-05-23 15:55:00,285.52,286.23,285.36,286.11,140230.0,262.7245,263.3778,262.5773,263.2674,140230.0
2022-05-24 09:30:00,284.0,286.05,283.54,285.53,124375.0,261.3259,263.2122,260.9026,262.7337,124375.0
2022-05-24 09:35:00,285.03,285.49,282.63,284.67,51198.0,262.2736,262.6969,260.0653,261.9424,51198.0
2022-05-24 09:40:00,284.57,286.24,283.88,283.88,35319.0,261.8504,263.387,261.2155,261.2155,35319.0
2022-05-24 09:45:00,283.76,286.0,283.62,285.55,40717.0,261.105,263.1662,260.9762,262.7521,40717.0
2022-05-24 09:50:00,285.65,286.9,285.47,286.38,37485.0,262.8441,263.9944,262.6785,263.5159,37485.0
2022-05-24 09:55:00,285.6,286.45,285.41,286.07,42031.0,262.7981,263.5803,262.6233,263.2306,42031.0
2022-05-24 10:00:00,285.88,285.89,281.25,281.69,96878.0,263.0558,263.065,258.7954,259.2003,96878.0
2022-05-24 10:05:00,281.69,283.08,281.58,282.27,59348.0,259.2003,260.4793,259.0991,259.734,59348.0
2022-05-24 10:10:00,282.36,282.85,281.57,281.82,48203.0,259.8168,260.2677,259.0899,259.3199,48203.0
2022-05-24 10:15:00,281.8,282.16,280.65,281.01,48689.0,259.3015,259.6328,258.2433,258.5746,48689.0
2022-05-24 10:20:00,281.03,282.95,281.01,282.57,51060.0,258.593,260.3597,258.5746,260.0101,51060.0
2022-05-24 10:25:00,282.64,282.64,281.6,282.63,38294.0,260.0745,260.0745,259.1175,260.0653,38294.0
2022-05-24 10:30:00,282.71,283.13,282.04,282.24,35229.0,260.1389,260.5253,259.5224,259.7064,35229.0
2022-05-24 10:35:00,282.24,283.0,281.67,282.92,30699.0,259.7064,260.4057,259.1819,260.3321,30699.0
2022-05-24 10:40:00,282.9,283.58,282.0,283.42,28525.0,260.3137,260.9394,259.4856,260.7922,28525.0
2022-05-24 10:45:00,283.53,283.79,282.17,282.25,29574.0,260.8934,261.1326,259.642,259.7156,29574.0
2022-05-24 10:50:00,282.2,282.93,281.97,282.08,31733.0,259.6696,260.3413,259.458,259.5592,31733.0
2022-05-24 10:55:00,282.08,283.33,281.97,283.08,35623.0,259.5592,260.7094,259.458,260.4793,35623.0
2022-05-24 11:00:00,283.02,283.89,282.76,283.34,27602.0,260.4241,261.2247,260.1849,260.7186,27602.0
2022-05-24 11:05:00,283.36,283.63,283.08,283.33,16953.0,260.737,260.9854,260.4793,260.7094,16953.0
2022-05-24 11:10:00,283.39,283.41,282.73,282.99,21573.0,260.7646,260.783,260.1573,260.3965,21573.0
2022-05-24 11:15:00,282.99,283.44,282.26,282.94,26781.0,260.3965,260.8106,259.7248,260.3505,26781.0
2022-05-24 11:20:00,283.03,283.91,282.82,283.69,21275.0,260.4333,261.2431,260.2401,261.0406,21275.0
2022-05-24 11:25:00,283.69,284.29,283.56,284.25,19952.0,261.0406,261.5927,260.921,261.5559,19952.0
2022-05-24 11:30:00,284.26,284.62,283.22,283.35,35916.0,261.5651,261.8964,260.6082,260.7278,35916.0
2022-05-24 11:35:00,283.22,283.27,282.51,283.08,30824.0,260.6082,260.6542,259.9548,260.4793,30824.0
2022-05-24 11:40:00,283.12,283.7,282.49,283.51,19155.0,260.5161,261.0498,259.9364,260.875,19155.0
2022-05-24 11:45:00,283.7,285.66,283.62,285.11,42391.0,261.0498,262.8534,260.9762,262.3473,42391.0
2022-05-24 11:50:00,285.16,285.53,284.95,285.53,13984.0,262.3933,262.7337,262.2,262.7337,13984.0
2022-05-24 11:55:00,285.5,285.75,284.9,285.0,20163.0,262.7061,262.9362,262.154,262.246,20163.0
2022-05-24 12:00:00,285.0,285.58,284.57,285.58,13537.0,262.246,262.7797,261.8504,262.7797,13537.0
2022-05-24 12:05:00,285.54,286.28,285.39,286.28,17475.0,262.7429,263.4239,262.6049,263.4239,17475.0
2022-05-24 12:10:00,286.26,286.38,286.0,286.27,27547.0,263.4054,263.5159,263.1662,263.4146,27547.0
2022-05-24 12:15:00,286.34,286.94,285.9,286.03,13697.0,263.4791,264.0312,263.0742,263.1938,13697.0
2022-05-24 12:20:00,286.01,286.09,285.65,286.01,15296.0,263.1754,263.249,262.8441,263.1754,15296.0
2022-05-24 12:25:00,286.13,286.2,285.4,285.69,15892.0,263.2858,263.3502,262.6141,262.881,15892.0
2022-05-24 12:30:00,285.78,286.05,285.22,285.22,9667.0,262.9638,263.2122,262.4485,262.4485,9667.0
2022-05-24 12:35:00,285.38,285.48,284.95,285.27,17945.0,262.5957,262.6877,262.2,262.4945,17945.0
2022-05-24 12:40:00,285.4,285.4,284.8,284.99,13761.0,262.6141,262.6141,262.062,262.2368,13761.0
2022-05-24 12:45:00,284.89,285.61,284.82,285.51,11260.0,262.1448,262.8073,262.0804,262.7153,11260.0
2022-05-24 12:50:00,285.51,285.81,285.31,285.44,20875.0,262.7153,262.9914,262.5313,262.6509,20875.0
2022-05-24 12:55:00,285.55,285.85,285.44,285.44,12047.0,262.7521,263.0282,262.6509,262.6509,12047.0
2022-05-24 13:00:00,285.4,285.4,284.3,284.4,16114.0,262.6141,262.6141,261.6019,261.6939,16114.0
2022-05-24 13:05:00,284.36,285.15,284.36,285.15,17388.0,261.6571,262.3841,261.6571,262.3841,17388.0
2022-05-24 13:10:00,285.07,285.73,284.89,285.36,24532.0,262.3105,262.9178,262.1448,262.5773,24532.0
2022-05-24 13:15:00,285.41,285.86,285.05,285.55,16741.0,262.6233,263.0374,262.2921,262.7521,16741.0
2022-05-24 13:20:00,285.52,285.68,285.01,285.34,13742.0,262.7245,262.8718,262.2552,262.5589,13742.0
2022-05-24 13:25:00,285.31,285.63,285.21,285.58,13154.0,262.5313,262.8257,262.4393,262.7797,13154.0
2022-05-24 13:30:00,285.2,285.56,285.09,285.43,14953.0,262.4301,262.7613,262.3289,262.6417,14953.0
2022-05-24 13:35:00,285.4,286.17,285.31,285.97,13862.0,262.6141,263.3226,262.5313,263.1386,13862.0
2022-05-24 13:40:00,286.13,286.94,286.06,286.93,15257.0,263.2858,264.0312,263.2214,264.022,15257.0
2022-05-24 13:45:00,286.86,287.1,286.35,286.55,16379.0,263.9575,264.1784,263.4883,263.6723,16379.0
2022-05-24 13:50:00,286.52,286.89,286.41,286.65,8344.0,263.6447,263.9852,263.5435,263.7643,8344.0
2022-05-24 13:55:00,286.73,286.95,286.32,286.38,22187.0,263.8379,264.0404,263.4607,263.5159,22187.0
2022-05-24 14:00:00,286.34,286.51,285.6,285.62,12400.0,263.4791,263.6355,262.7981,262.8165,12400.0
2022-05-24 14:05:00,285.65,287.06,285.6,286.95,14092.0,262.8441,264.1416,262.7981,264.0404,14092.0
2022-05-24 14:10:00,286.92,287.76,286.91,287.07,34400.0,264.0128,264.7857,264.0036,264.1508,34400.0
2022-05-24 14:15:00,287.02,287.02,286.29,286.59,10460.0,264.1048,264.1048,263.4331,263.7091,10460.0
2022-05-24 14:20:00,286.45,287.0,286.01,286.93,12439.0,263.5803,264.0864,263.1754,264.022,12439.0
2022-05-24 14:25:00,286.78,287.07,286.43,286.5,13850.0,263.8839,264.1508,263.5619,263.6263,13850.0
2022-05-24 14:30:00,286.49,286.98,286.21,286.94,19059.0,263.6171,264.068,263.3594,264.0312,19059.0
2022-05-24 14:35:00,287.04,287.46,286.86,287.42,21263.0,264.1232,264.5096,263.9575,264.4728,21263.0
2022-05-24 14:40:00,287.45,287.48,286.25,286.25,22297.0,264.5004,264.528,263.3962,263.3962,22297.0
2022-05-24 14:45:00,286.24,286.36,285.32,285.53,15531.0,263.387,263.4975,262.5405,262.7337,15531.0
2022-05-24 14:50:00,285.4,286.06,285.3,285.95,20813.0,262.6141,263.2214,262.5221,263.1202,20813.0
2022-05-24 14:55:00,286.01,286.38,285.66,286.36,17649.0,263.1754,263.5159,262.8534,263.4975,17649.0
2022-05-24 15:00:00,286.36,286.81,286.21,286.74,28272.0,263.4975,263.9115,263.3594,263.8471,28272.0
2022-05-24 15:05:00,286.86,287.27,286.49,286.64,21436.0,263.9575,264.3348,263.6171,263.7551,21436.0
2022-05-24 15:10:00,286.7,287.1,286.5,286.54,24637.0,263.8103,264.1784,263.6263,263.6631,24637.0
2022-05-24 15:15:00,286.58,286.67,286.2,286.37,34940.0,263.6999,263.7827,263.3502,263.5067,34940.0
2022-05-24 15:20:00,286.41,287.3,285.83,286.98,28674.0,263.5435,264.3624,263.0098,264.068,28674.0
2022-05-24 15:25:00,286.93,287.35,286.77,287.29,29119.0,264.022,264.4084,263.8747,264.3532,29119.0
2022-05-24 15:30:00,287.38,287.76,287.22,287.73,28544.0,264.436,264.7857,264.2888,264.7581,28544.0
2022-05-24 15:35:00,287.8,289.09,287.8,288.71,50837.0,264.8225,266.0095,264.8225,265.6598,50837.0
2022-05-24 15:40:00,288.72,289.32,288.42,288.62,42004.0,265.669,266.2211,265.393,265.577,42004.0
2022-05-24 15:45:00,288.63,289.07,288.23,288.3,38973.0,265.5862,265.9911,265.2182,265.2826,38973.0
2022-05-24 15:50:00,288.39,288.61,287.35,287.43,58209.0,265.3654,265.5678,264.4084,264.482,58209.0
2022-05-24 15:55:00,287.43,288.34,287.03,288.14,164641.0,264.482,265.3194,264.114,265.1354,164641.0
2022-05-25 09:30:00,285.81,289.81,285.66,289.44,95633.0,262.9914,266.672,262.8534,266.3316,95633.0
2022-05-25 09:35:00,289.58,289.79,287.97,289.3,41231.0,266.4604,266.6536,264.9789,266.2027,41231.0
2022-05-25 09:40:00,289.15,291.71,289.14,291.64,49318.0,266.0647,268.4203,266.0555,268.3559,49318.0
2022-05-25 09:45:00,291.71,292.25,290.28,290.49,44156.0,268.4203,268.9172,267.1045,267.2977,44156.0
2022-05-25 09:50:00,290.74,291.68,289.79,290.06,20511.0,267.5278,268.3927,266.6536,266.9021,20511.0
2022-05-25 09:55:00,290.17,290.26,289.18,289.8,23828.0,267.0033,267.0861,266.0923,266.6628,23828.0
2022-05-25 10:00:00,289.87,291.13,289.69,290.42,18703.0,266.7272,267.8866,266.5616,267.2333,18703.0
2022-05-25 10:05:00,290.19,290.35,289.34,289.72,23939.0,267.0217,267.1689,266.2395,266.5892,23939.0
2022-05-25 10:10:00,289.73,292.34,289.58,292.33,29286.0,266.5984,269.0,266.4604,268.9908,29286.0
2022-05-25 10:15:00,292.2,293.48,292.16,292.62,62386.0,268.8712,270.049,268.8344,269.2577,62386.0
2022-05-25 10:20:00,292.75,293.72,292.39,293.0,35123.0,269.3773,270.2699,269.046,269.6073,35123.0
2022-05-25 10:25:00,293.14,293.63,292.87,293.55,23045.0,269.7362,270.187,269.4877,270.1134,23045.0
2022-05-25 10:30:00,293.6,294.62,293.29,294.62,40399.0,270.1594,271.098,269.8742,271.098,40399.0
2022-05-25 10:35:00,294.49,294.64,293.87,294.23,22385.0,270.9784,271.1164,270.4079,270.7391,22385.0
2022-05-25 10:40:00,294.32,294.5,293.17,293.52,21241.0,270.822,270.9876,269.7638,270.0858,21241.0
2022-05-25 10:45:00,293.64,294.6,293.64,294.48,19474.0,270.1962,271.0796,270.1962,270.9692,19474.0
2022-05-25 10:50:00,294.5,294.74,293.86,293.9,28296.0,270.9876,271.2084,270.3987,270.4355,28296.0
2022-05-25 10:55:00,293.9,293.99,293.0,293.31,30629.0,270.4355,270.5183,269.6073,269.8926,30629.0
2022-05-25 11:00:00,293.12,293.42,292.36,292.48,25306.0,269.7178,269.9938,269.0184,269.1289,25306.0
2022-05-25 11:05:00,292.49,293.72,292.33,292.94,19630.0,269.1381,270.2699,268.9908,269.5521,19630.0
2022-05-25 11:10:00,292.81,293.27,292.57,292.75,17137.0,269.4325,269.8558,269.2117,269.3773,17137.0
2022-05-25 11:15:00,292.7,293.38,292.16,292.5,20339.0,269.3313,269.957,268.8344,269.1473,20339.0
2022-05-25 11:20:00,292.31,292.62,292.14,292.33,14927.0,268.9724,269.2577,268.816,268.9908,14927.0
2022-05-25 11:25:00,292.56,292.56,292.13,292.14,18481.0,269.2025,269.2025,268.8068,268.816,18481.0
2022-05-25 11:30:00,292.13,292.27,291.25,291.31,42831.0,268.8068,268.9356,267.9971,268.0523,42831.0
2022-05-25 11:35:00,291.36,291.72,290.61,291.34,17586.0,268.0983,268.4295,267.4082,268.0799,17586.0
2022-05-25 11:40:00,291.28,292.11,291.13,292.08,16783.0,268.0247,268.7884,267.8866,268.7608,16783.0
2022-05-25 11:45:00,292.04,292.61,292.04,292.27,13708.0,268.724,269.2485,268.724,268.9356,13708.0
2022-05-25 11:50:00,292.24,292.31,291.66,291.98,13785.0,268.908,268.9724,268.3743,268.6688,13785.0
2022-05-25 11:55:00,291.97,292.05,291.55,291.79,11974.0,268.6596,268.7332,268.2731,268.4939,11974.0
2022-05-25 12:00:00,291.82,292.16,291.79,291.9,11729.0,268.5215,268.8344,268.4939,268.5952,11729.0
2022-05-25 12:05:00,291.94,292.18,291.1,291.19,10898.0,268.632,268.8528,267.859,267.9418,10898.0
2022-05-25 12:10:00,291.25,292.24,291.13,292.04,15441.0,267.9971,268.908,267.8866,268.724,15441.0
2022-05-25 12:15:00,292.06,292.39,291.79,291.94,16679.0,268.7424,269.046,268.4939,268.632,16679.0
2022-05-25 12:20:00,291.86,292.17,291.7,292.13,22254.0,268.5584,268.8436,268.4111,268.8068,22254.0
2022-05-25 12:25:00,292.03,292.31,291.85,292.16,38749.0,268.7148,268.9724,268.5492,268.8344,38749.0
2022-05-25 12:30:00,292.27,292.33,291.97,292.02,13225.0,268.9356,268.9908,268.6596,268.7056,13225.0
2022-05-25 12:35:00,292.06,292.45,291.46,292.15,19688.0,268.7424,269.1012,268.1903,268.8252,19688.0
2022-05-25 12:40:00,292.19,292.42,291.96,292.35,10485.0,268.862,269.0736,268.6504,269.0092,10485.0
2022-05-25 12:45:00,292.37,293.02,292.09,292.89,25323.0,269.0276,269.6257,268.77,269.5061,25323.0
2022-05-25 12:50:00,292.84,293.15,292.63,292.9,16380.0,269.4601,269.7454,269.2669,269.5153,16380.0
2022-05-25 12:55:00,292.85,292.94,292.32,292.85,15161.0,269.4693,269.5521,268.9816,269.4693,15161.0
2022-05-25 13:00:00,292.85,292.85,292.47,292.6,15086.0,269.4693,269.4693,269.1197,269.2393,15086.0
2022-05-25 13:05:00,292.65,292.81,292.53,292.76,13645.0,269.2853,269.4325,269.1749,269.3865,13645.0
2022-05-25 13:10:00,292.71,292.85,292.29,292.85,12115.0,269.3405,269.4693,268.954,269.4693,12115.0
2022-05-25 13:15:00,292.88,293.66,292.73,292.84,18865.0,269.4969,270.2146,269.3589,269.4601,18865.0
2022-05-25 13:20:00,292.81,293.06,292.64,292.99,9998.0,269.4325,269.6625,269.2761,269.5981,9998.0
2022-05-25 13:25:00,293.0,293.29,292.65,293.23,10777.0,269.6073,269.8742,269.2853,269.819,10777.0
2022-05-25 13:30:00,293.23,293.33,292.88,293.2,8949.0,269.819,269.911,269.4969,269.7914,8949.0
2022-05-25 13:35:00,293.1,293.92,293.08,293.61,12772.0,269.6994,270.4539,269.681,270.1686,12772.0
2022-05-25 13:40:00,293.62,293.65,292.93,293.12,14500.0,270.1778,270.2054,269.5429,269.7178,14500.0
2022-05-25 13:45:00,293.04,293.14,292.77,293.04,9648.0,269.6441,269.7362,269.3957,269.6441,9648.0
2022-05-25 13:50:00,293.17,293.29,292.19,292.52,12820.0,269.7638,269.8742,268.862,269.1657,12820.0
2022-05-25 13:55:00,292.57,292.71,292.24,292.57,10485.0,269.2117,269.3405,268.908,269.2117,10485.0
2022-05-25 14:00:00,292.66,294.14,292.13,293.46,20788.0,269.2945,270.6563,268.8068,270.0306,20788.0
2022-05-25 14:05:00,293.48,293.48,291.04,292.02,28455.0,270.049,270.049,267.8038,268.7056,28455.0
2022-05-25 14:10:00,292.12,293.17,291.76,292.47,25135.0,268.7976,269.7638,268.4663,269.1197,25135.0
2022-05-25 14:15:00,292.49,293.51,292.25,292.67,23828.0,269.1381,270.0766,268.9172,269.3037,23828.0
2022-05-25 14:20:00,292.83,293.6,292.7,293.28,14936.0,269.4509,270.1594,269.3313,269.865,14936.0
2022-05-25 14:25:00,293.37,293.83,293.09,293.65,18004.0,269.9478,270.3711,269.6902,270.2054,18004.0
2022-05-25 14:30:00,293.74,294.02,293.43,293.97,19337.0,270.2883,270.5459,270.003,270.4999,19337.0
2022-05-25 14:35:00,293.86,294.29,293.31,293.59,21557.0,270.3987,270.7943,269.8926,270.1502,21557.0
2022-05-25 14:40:00,293.6,294.29,293.53,293.87,19410.0,270.1594,270.7943,270.095,270.4079,19410.0
2022-05-25 14:45:00,293.86,294.04,293.39,293.56,20631.0,270.3987,270.5643,269.9662,270.1226,20631.0
2022-05-25 14:50:00,293.6,294.35,293.34,294.13,26117.0,270.1594,270.8496,269.9202,270.6471,26117.0
2022-05-25 14:55:00,294.07,294.42,294.04,294.29,16477.0,270.5919,270.914,270.5643,270.7943,16477.0
2022-05-25 15:00:00,294.26,295.38,294.07,295.28,30064.0,270.7667,271.7973,270.5919,271.7053,30064.0
2022-05-25 15:05:00,295.28,295.3,294.85,295.08,17235.0,271.7053,271.7237,271.3096,271.5213,17235.0
2022-05-25 15:10:00,294.97,295.35,294.96,295.25,14490.0,271.4201,271.7697,271.4109,271.6777,14490.0
2022-05-25 15:15:00,295.28,295.49,295.0,295.14,25520.0,271.7053,271.8985,271.4477,271.5765,25520.0
2022-05-25 15:20:00,295.18,295.21,294.59,294.92,34797.0,271.6133,271.6409,271.0704,271.374,34797.0
2022-05-25 15:25:00,294.91,294.95,294.38,294.38,21283.0,271.3648,271.4017,270.8772,270.8772,21283.0
2022-05-25 15:30:00,294.51,295.18,294.51,294.76,40477.0,270.9968,271.6133,270.9968,271.2268,40477.0
2022-05-25 15:35:00,294.71,294.71,293.96,294.29,29011.0,271.1808,271.1808,270.4907,270.7943,29011.0
2022-05-25 15:40:00,294.25,294.53,293.99,294.45,33189.0,270.7575,271.0152,270.5183,270.9416,33189.0
2022-05-25 15:45:00,294.41,294.41,293.7,294.09,35222.0,270.9048,270.9048,270.2515,270.6103,35222.0
2022-05-25 15:50:00,293.8,294.05,293.27,293.93,44763.0,270.3435,270.5735,269.8558,270.4631,44763.0
2022-05-25 15:55:00,293.85,294.21,293.25,293.64,163947.0,270.3895,270.7207,269.8374,270.1962,163947.0
2022-05-26 09:30:00,297.32,302.19,297.0,301.88,103390.0,273.5824,278.0636,273.288,277.7784,103390.0
2022-05-26 09:35:00,301.56,303.45,300.82,301.9,38888.0,277.4839,279.223,276.803,277.7968,38888.0
2022-05-26 09:40:00,302.08,303.45,301.4,301.84,43687.0,277.9624,279.223,277.3367,277.7416,43687.0
2022-05-26 09:45:00,301.53,302.3,300.16,300.45,38588.0,277.4563,278.1648,276.1957,276.4625,38588.0
2022-05-26 09:50:00,300.44,301.91,300.31,300.61,22549.0,276.4533,277.806,276.3337,276.6098,22549.0
2022-05-26 09:55:00,300.66,301.0,299.62,300.81,20606.0,276.6558,276.9686,275.6988,276.7938,20606.0
2022-05-26 10:00:00,300.73,300.9,298.9,300.6,27737.0,276.7202,276.8766,275.0363,276.6006,27737.0
2022-05-26 10:05:00,300.67,301.88,300.1,301.24,62459.0,276.665,277.7784,276.1405,277.1895,62459.0
2022-05-26 10:10:00,301.38,301.67,300.75,301.47,51167.0,277.3183,277.5851,276.7386,277.4011,51167.0
2022-05-26 10:15:00,301.48,301.9,300.92,301.15,20449.0,277.4103,277.7968,276.895,277.1067,20449.0
2022-05-26 10:20:00,301.31,302.74,301.02,302.28,37921.0,277.2539,278.5697,276.987,278.1464,37921.0
2022-05-26 10:25:00,302.3,303.17,302.15,302.51,32163.0,278.1648,278.9654,278.0268,278.3581,32163.0
2022-05-26 10:30:00,302.51,302.75,301.83,301.87,27021.0,278.3581,278.5789,277.7324,277.7692,27021.0
2022-05-26 10:35:00,301.89,302.12,301.33,301.33,50668.0,277.7876,277.9992,277.2723,277.2723,50668.0
2022-05-26 10:40:00,301.21,301.22,300.61,300.71,18575.0,277.1619,277.1711,276.6098,276.7018,18575.0
2022-05-26 10:45:00,300.63,300.64,300.0,300.36,23624.0,276.6282,276.6374,276.0485,276.3797,23624.0
2022-05-26 10:50:00,300.46,301.27,300.23,301.24,25126.0,276.4717,277.2171,276.2601,277.1895,25126.0
2022-05-26 10:55:00,301.24,302.0,301.19,301.94,25473.0,277.1895,277.8888,277.1435,277.8336,25473.0
2022-05-26 11:00:00,301.87,302.8,301.77,302.8,25472.0,277.7692,278.6249,277.6772,278.6249,25472.0
2022-05-26 11:05:00,302.9,303.14,302.68,302.77,23753.0,278.7169,278.9378,278.5145,278.5973,23753.0
2022-05-26 11:10:00,302.82,303.38,302.82,303.24,31233.0,278.6433,279.1586,278.6433,279.0298,31233.0
2022-05-26 11:15:00,303.25,303.83,303.19,303.43,32214.0,279.039,279.5727,278.9838,279.2046,32214.0
2022-05-26 11:20:00,303.36,303.69,303.13,303.49,19126.0,279.1402,279.4439,278.9286,279.2598,19126.0
2022-05-26 11:25:00,303.59,303.75,302.99,303.21,26957.0,279.3518,279.4991,278.7998,279.0022,26957.0
2022-05-26 11:30:00,303.19,303.69,303.18,303.32,23583.0,278.9838,279.4439,278.9746,279.1034,23583.0
2022-05-26 11:35:00,303.27,304.16,303.05,304.1,18866.0,279.0574,279.8763,278.855,279.8211,18866.0
2022-05-26 11:40:00,303.96,304.02,303.43,303.69,13453.0,279.6923,279.7475,279.2046,279.4439,13453.0
2022-05-26 11:45:00,303.74,303.76,302.79,303.09,15335.0,279.4899,279.5083,278.6157,278.8918,15335.0
2022-05-26 11:50:00,303.0,303.08,302.66,302.99,12028.0,278.809,278.8826,278.4961,278.7998,12028.0
2022-05-26 11:55:00,303.08,303.91,302.97,303.83,13149.0,278.8826,279.6463,278.7813,279.5727,13149.0
2022-05-26 12:00:00,303.8,304.79,303.76,304.15,25710.0,279.5451,280.456,279.5083,279.8671,25710.0
2022-05-26 12:05:00,304.06,304.09,303.51,303.64,23700.0,279.7843,279.8119,279.2782,279.3979,23700.0
2022-05-26 12:10:00,303.52,304.22,303.37,304.06,17617.0,279.2874,279.9315,279.1494,279.7843,17617.0
2022-05-26 12:15:00,304.03,304.18,303.85,303.97,20064.0,279.7567,279.8947,279.5911,279.7015,20064.0
2022-05-26 12:20:00,303.87,304.17,303.66,304.09,13433.0,279.6095,279.8855,279.4163,279.8119,13433.0
2022-05-26 12:25:00,304.07,304.53,303.97,304.53,15322.0,279.7935,280.2168,279.7015,280.2168,15322.0
2022-05-26 12:30:00,304.52,304.98,304.52,304.82,23434.0,280.2076,280.6309,280.2076,280.4836,23434.0
2022-05-26 12:35:00,304.81,304.81,304.2,304.64,14834.0,280.4744,280.4744,279.9131,280.318,14834.0
2022-05-26 12:40:00,304.57,305.11,304.42,304.98,33114.0,280.2536,280.7505,280.1156,280.6309,33114.0
2022-05-26 12:45:00,304.96,305.26,304.66,305.15,28335.0,280.6125,280.8885,280.3364,280.7873,28335.0
2022-05-26 12:50:00,305.14,305.35,304.88,305.24,24483.0,280.7781,280.9713,280.5389,280.8701,24483.0
2022-05-26 12:55:00,305.26,305.43,305.09,305.4,19518.0,280.8885,281.0449,280.7321,281.0173,19518.0
2022-05-26 13:00:00,305.41,305.63,305.1,305.35,19000.0,281.0265,281.229,280.7413,280.9713,19000.0
2022-05-26 13:05:00,305.29,305.61,305.06,305.61,13621.0,280.9161,281.2106,280.7045,281.2106,13621.0
2022-05-26 13:10:00,305.61,305.61,304.86,304.94,16183.0,281.2106,281.2106,280.5205,280.5941,16183.0
2022-05-26 13:15:00,304.95,305.05,304.78,304.98,14674.0,280.6033,280.6953,280.4468,280.6309,14674.0
2022-05-26 13:20:00,305.0,305.33,304.7,304.7,15467.0,280.6493,280.9529,280.3732,280.3732,15467.0
2022-05-26 13:25:00,304.77,304.89,304.24,304.54,16415.0,280.4376,280.5481,279.95,280.226,16415.0
2022-05-26 13:30:00,304.54,304.83,304.24,304.78,13161.0,280.226,280.4928,279.95,280.4468,13161.0
2022-05-26 13:35:00,304.72,305.3,304.67,305.3,24979.0,280.3916,280.9253,280.3456,280.9253,24979.0
2022-05-26 13:40:00,305.3,305.34,304.84,305.08,18698.0,280.9253,280.9621,280.5021,280.7229,18698.0
2022-05-26 13:45:00,305.06,305.14,304.47,304.48,13984.0,280.7045,280.7781,280.1616,280.1708,13984.0
2022-05-26 13:50:00,304.47,304.49,304.09,304.25,14595.0,280.1616,280.18,279.8119,279.9592,14595.0
2022-05-26 13:55:00,304.26,304.6,303.8,304.56,15015.0,279.9684,280.2812,279.5451,280.2444,15015.0
2022-05-26 14:00:00,304.53,304.53,303.97,304.14,8923.0,280.2168,280.2168,279.7015,279.8579,8923.0
2022-05-26 14:05:00,304.12,304.12,303.43,303.63,27406.0,279.8395,279.8395,279.2046,279.3887,27406.0
2022-05-26 14:10:00,303.66,303.76,303.48,303.58,6519.0,279.4163,279.5083,279.2506,279.3426,6519.0
2022-05-26 14:15:00,303.56,303.73,303.14,303.21,27635.0,279.3242,279.4807,278.9378,279.0022,27635.0
2022-05-26 14:20:00,303.23,303.35,303.04,303.13,13437.0,279.0206,279.131,278.8458,278.9286,13437.0
2022-05-26 14:25:00,303.17,303.21,302.66,302.82,16479.0,278.9654,279.0022,278.4961,278.6433,16479.0
2022-05-26 14:30:00,302.85,303.02,302.34,302.39,13920.0,278.6709,278.8274,278.2016,278.2477,13920.0
2022-05-26 14:35:00,302.36,302.41,301.6,301.82,39055.0,278.22,278.2661,277.5207,277.7232,39055.0
2022-05-26 14:40:00,301.82,302.18,301.69,302.03,18350.0,277.7232,278.0544,277.6035,277.9164,18350.0
2022-05-26 14:45:00,302.08,302.86,301.94,302.86,15960.0,277.9624,278.6801,277.8336,278.6801,15960.0
2022-05-26 14:50:00,302.86,303.07,302.48,302.52,13347.0,278.6801,278.8734,278.3305,278.3673,13347.0
2022-05-26 14:55:00,302.5,302.7,302.41,302.65,11822.0,278.3489,278.5329,278.2661,278.4869,11822.0
2022-05-26 15:00:00,302.64,302.81,302.45,302.77,18347.0,278.4777,278.6341,278.3029,278.5973,18347.0
2022-05-26 15:05:00,302.8,303.29,302.75,303.08,11602.0,278.6249,279.0758,278.5789,278.8826,11602.0
2022-05-26 15:10:00,303.08,303.13,302.64,302.95,15753.0,278.8826,278.9286,278.4777,278.7629,15753.0
2022-05-26 15:15:00,302.92,303.13,302.24,302.6,26904.0,278.7353,278.9286,278.1096,278.4409,26904.0
2022-05-26 15:20:00,302.65,302.68,302.22,302.42,14891.0,278.4869,278.5145,278.0912,278.2753,14891.0
2022-05-26 15:25:00,302.39,302.65,302.04,302.62,30327.0,278.2477,278.4869,277.9256,278.4593,30327.0
2022-05-26 15:30:00,302.56,303.08,302.5,303.07,31002.0,278.4041,278.8826,278.3489,278.8734,31002.0
2022-05-26 15:35:00,303.12,303.41,302.85,303.23,26084.0,278.9194,279.1862,278.6709,279.0206,26084.0
2022-05-26 15:40:00,303.26,303.34,302.96,303.25,38406.0,279.0482,279.1218,278.7721,279.039,38406.0
2022-05-26 15:45:00,303.25,304.04,303.17,304.02,47921.0,279.039,279.7659,278.9654,279.7475,47921.0
2022-05-26 15:50:00,304.08,304.16,303.07,303.1,69851.0,279.8027,279.8763,278.8734,278.901,69851.0
2022-05-26 15:55:00,303.16,303.35,302.51,302.81,142714.0,278.9562,279.131,278.3581,278.6341,142714.0
2022-05-27 09:30:00,303.54,306.57,303.54,305.54,84997.0,279.3058,282.0939,279.3058,281.1462,84997.0
2022-05-27 09:35:00,305.23,306.55,304.61,306.5,27933.0,280.8609,282.0755,280.2904,282.0295,27933.0
2022-05-27 09:40:00,306.62,307.5,303.14,303.42,57944.0,282.1399,282.9497,278.9378,279.1954,57944.0
2022-05-27 09:45:00,303.44,305.06,303.44,304.2,38570.0,279.2138,280.7045,279.2138,279.9131,38570.0
2022-05-27 09:50:00,304.22,305.02,303.56,303.81,23501.0,279.9315,280.6677,279.3242,279.5543,23501.0
2022-05-27 09:55:00,303.81,304.55,303.28,303.52,21599.0,279.5543,280.2352,279.0666,279.2874,21599.0
2022-05-27 10:00:00,303.56,304.31,303.13,303.54,27062.0,279.3242,280.0144,278.9286,279.3058,27062.0
2022-05-27 10:05:00,303.54,304.15,303.22,303.94,34735.0,279.3058,279.8671,279.0114,279.6739,34735.0
2022-05-27 10:10:00,303.8,304.5,303.13,303.28,27334.0,279.5451,280.1892,278.9286,279.0666,27334.0
2022-05-27 10:15:00,303.32,304.15,303.22,303.35,23523.0,279.1034,279.8671,279.0114,279.131,23523.0
2022-05-27 10:20:00,303.35,303.74,302.66,302.96,26373.0,279.131,279.4899,278.4961,278.7721,26373.0
2022-05-27 10:25:00,303.01,303.2,302.15,302.46,25185.0,278.8182,278.993,278.0268,278.3121,25185.0
2022-05-27 10:30:00,302.52,302.84,302.38,302.4,25638.0,278.3673,278.6617,278.2385,278.2569,25638.0
2022-05-27 10:35:00,302.49,303.35,302.21,302.83,24735.0,278.3397,279.131,278.082,278.6525,24735.0
2022-05-27 10:40:00,302.84,302.95,302.34,302.78,24904.0,278.6617,278.7629,278.2016,278.6065,24904.0
2022-05-27 10:45:00,302.78,302.78,301.87,302.41,33463.0,278.6065,278.6065,277.7692,278.2661,33463.0
2022-05-27 10:50:00,302.44,302.56,301.6,302.41,31526.0,278.2937,278.4041,277.5207,278.2661,31526.0
2022-05-27 10:55:00,302.48,302.48,301.82,302.12,17390.0,278.3305,278.3305,277.7232,277.9992,17390.0
2022-05-27 11:00:00,302.15,302.91,302.03,302.91,37048.0,278.0268,278.7261,277.9164,278.7261,37048.0
2022-05-27 11:05:00,302.86,303.14,302.36,303.0,27721.0,278.6801,278.9378,278.22,278.809,27721.0
2022-05-27 11:10:00,303.14,303.87,302.93,303.78,34296.0,278.9378,279.6095,278.7445,279.5267,34296.0
2022-05-27 11:15:00,303.75,304.29,303.64,303.99,32365.0,279.4991,279.996,279.3979,279.7199,32365.0
2022-05-27 11:20:00,303.99,304.24,303.7,303.7,16258.0,279.7199,279.95,279.4531,279.4531,16258.0
2022-05-27 11:25:00,303.68,304.23,303.29,304.23,15567.0,279.4347,279.9408,279.0758,279.9408,15567.0
2022-05-27 11:30:00,304.13,304.89,304.1,304.56,20079.0,279.8487,280.5481,279.8211,280.2444,20079.0
2022-05-27 11:35:00,304.49,304.65,304.0,304.44,17520.0,280.18,280.3272,279.7291,280.134,17520.0
2022-05-27 11:40:00,304.44,304.74,304.31,304.46,18802.0,280.134,280.41,280.0144,280.1524,18802.0
2022-05-27 11:45:00,304.56,305.25,304.56,305.11,19311.0,280.2444,280.8793,280.2444,280.7505,19311.0
2022-05-27 11:50:00,305.18,305.24,304.63,304.93,18719.0,280.8149,280.8701,280.3088,280.5849,18719.0
2022-05-27 11:55:00,304.89,305.15,304.67,305.11,15511.0,280.5481,280.7873,280.3456,280.7505,15511.0
2022-05-27 12:00:00,305.13,305.55,304.91,305.1,16789.0,280.7689,281.1554,280.5665,280.7413,16789.0
2022-05-27 12:05:00,305.05,305.29,304.84,305.12,26145.0,280.6953,280.9161,280.5021,280.7597,26145.0
2022-05-27 12:10:00,305.1,305.24,304.91,305.24,20166.0,280.7413,280.8701,280.5665,280.8701,20166.0
2022-05-27 12:15:00,305.21,305.53,304.95,305.26,22439.0,280.8425,281.137,280.6033,280.8885,22439.0
2022-05-27 12:20:00,305.33,305.76,305.3,305.58,28758.0,280.9529,281.3486,280.9253,281.183,28758.0
2022-05-27 12:25:00,305.6,306.18,305.54,306.12,43453.0,281.2014,281.7351,281.1462,281.6799,43453.0
2022-05-27 12:30:00,306.05,306.66,305.93,306.26,23595.0,281.6154,282.1767,281.505,281.8087,23595.0
2022-05-27 12:35:00,306.21,306.21,305.73,305.98,14307.0,281.7627,281.7627,281.321,281.551,14307.0
2022-05-27 12:40:00,305.88,305.99,305.57,305.59,12290.0,281.459,281.5602,281.1738,281.1922,12290.0
2022-05-27 12:45:00,305.55,305.89,305.16,305.16,12594.0,281.1554,281.4682,280.7965,280.7965,12594.0
2022-05-27 12:50:00,305.18,305.58,304.9,305.5,19774.0,280.8149,281.183,280.5573,281.1094,19774.0
2022-05-27 12:55:00,305.56,305.87,305.45,305.66,20335.0,281.1646,281.4498,281.0633,281.2566,20335.0
2022-05-27 13:00:00,305.77,305.91,305.5,305.72,15263.0,281.3578,281.4866,281.1094,281.3118,15263.0
2022-05-27 13:05:00,305.77,306.47,305.47,306.31,27918.0,281.3578,282.0019,281.0818,281.8547,27918.0
2022-05-27 13:10:00,306.14,306.29,305.88,306.23,16910.0,281.6983,281.8363,281.459,281.7811,16910.0
2022-05-27 13:15:00,306.15,306.15,305.71,305.76,14293.0,281.7075,281.7075,281.3026,281.3486,14293.0
2022-05-27 13:20:00,305.68,305.73,305.14,305.38,14120.0,281.275,281.321,280.7781,280.9989,14120.0
2022-05-27 13:25:00,305.39,305.64,305.23,305.56,11066.0,281.0081,281.2382,280.8609,281.1646,11066.0
2022-05-27 13:30:00,305.63,305.7,305.37,305.47,13979.0,281.229,281.2934,280.9897,281.0818,13979.0
2022-05-27 13:35:00,305.42,305.55,304.81,305.08,16176.0,281.0357,281.1554,280.4744,280.7229,16176.0
2022-05-27 13:40:00,305.07,305.35,304.95,305.05,13517.0,280.7137,280.9713,280.6033,280.6953,13517.0
2022-05-27 13:45:00,305.16,305.54,304.95,305.49,15392.0,280.7965,281.1462,280.6033,281.1002,15392.0
2022-05-27 13:50:00,305.48,305.69,305.36,305.45,16587.0,281.091,281.2842,280.9805,281.0633,16587.0
2022-05-27 13:55:00,305.47,305.65,305.33,305.55,12931.0,281.0818,281.2474,280.9529,281.1554,12931.0
2022-05-27 14:00:00,305.55,305.62,305.24,305.29,14888.0,281.1554,281.2198,280.8701,280.9161,14888.0
2022-05-27 14:05:00,305.22,305.6,305.12,305.57,18614.0,280.8517,281.2014,280.7597,281.1738,18614.0
2022-05-27 14:10:00,305.58,305.7,305.36,305.51,24585.0,281.183,281.2934,280.9805,281.1186,24585.0
2022-05-27 14:15:00,305.45,305.45,305.09,305.37,15645.0,281.0633,281.0633,280.7321,280.9897,15645.0
2022-05-27 14:20:00,305.36,305.55,305.23,305.46,10935.0,280.9805,281.1554,280.8609,281.0726,10935.0
2022-05-27 14:25:00,305.44,305.55,305.06,305.19,11941.0,281.0541,281.1554,280.7045,280.8241,11941.0
2022-05-27 14:30:00,305.25,305.52,305.24,305.43,14628.0,280.8793,281.1278,280.8701,281.0449,14628.0
2022-05-27 14:35:00,305.4,305.69,305.22,305.25,17014.0,281.0173,281.2842,280.8517,280.8793,17014.0
2022-05-27 14:40:00,305.3,305.42,305.13,305.2,11682.0,280.9253,281.0357,280.7689,280.8333,11682.0
2022-05-27 14:45:00,305.17,305.32,304.96,305.03,19182.0,280.8057,280.9437,280.6125,280.6769,19182.0
2022-05-27 14:50:00,305.02,305.4,304.99,305.35,14078.0,280.6677,281.0173,280.6401,280.9713,14078.0
2022-05-27 14:55:00,305.33,305.64,305.25,305.43,22926.0,280.9529,281.2382,280.8793,281.0449,22926.0
2022-05-27 15:00:00,305.44,305.64,305.34,305.58,19301.0,281.0541,281.2382,280.9621,281.183,19301.0
2022-05-27 15:05:00,305.56,306.2,305.5,306.06,35048.0,281.1646,281.7535,281.1094,281.6246,35048.0
2022-05-27 15:10:00,306.06,306.31,305.84,306.06,30508.0,281.6246,281.8547,281.4222,281.6246,30508.0
2022-05-27 15:15:00,306.04,306.28,305.9,306.12,24778.0,281.6062,281.8271,281.4774,281.6799,24778.0
2022-05-27 15:20:00,306.12,306.58,305.92,306.55,26602.0,281.6799,282.1031,281.4958,282.0755,26602.0
2022-05-27 15:25:00,306.53,307.16,306.5,307.1,28278.0,282.0571,282.6368,282.0295,282.5816,28278.0
2022-05-27 15:30:00,307.1,307.74,306.97,307.5,44826.0,282.5816,283.1705,282.462,282.9497,44826.0
2022-05-27 15:35:00,307.47,307.72,307.22,307.57,44140.0,282.9221,283.1521,282.692,283.0141,44140.0
2022-05-27 15:40:00,307.55,308.18,307.29,308.17,41086.0,282.9957,283.5754,282.7564,283.5662,41086.0
2022-05-27 15:45:00,308.25,308.33,307.22,307.32,56926.0,283.6398,283.7134,282.692,282.7841,56926.0
2022-05-27 15:50:00,307.43,307.64,306.56,307.2,68050.0,282.8853,283.0785,282.0847,282.6736,68050.0
2022-05-27 15:55:00,307.21,308.5,307.2,308.46,150615.0,282.6828,283.8698,282.6736,283.833,150615.0
2022-05-31 09:30:00,306.6,307.87,303.24,303.36,161376.0,282.1215,283.2901,279.0298,279.1402,161376.0
2022-05-31 09:35:00,303.43,304.71,302.01,302.28,92108.0,279.2046,280.3824,277.898,278.1464,92108.0
2022-05-31 09:40:00,302.28,303.07,301.61,302.85,36018.0,278.1464,278.8734,277.5299,278.6709,36018.0
2022-05-31 09:45:00,302.59,304.78,302.46,302.78,43267.0,278.4317,280.4468,278.3121,278.6065,43267.0
2022-05-31 09:50:00,302.63,303.2,301.8,303.07,44484.0,278.4685,278.993,277.7048,278.8734,44484.0
2022-05-31 09:55:00,303.04,303.5,302.15,302.54,50309.0,278.8458,279.269,278.0268,278.3857,50309.0
2022-05-31 10:00:00,302.37,302.61,301.37,301.64,91991.0,278.2293,278.4501,277.3091,277.5575,91991.0
2022-05-31 10:05:00,301.55,302.37,301.11,301.41,39803.0,277.4747,278.2293,277.0698,277.3459,39803.0
2022-05-31 10:10:00,301.5,302.51,300.83,302.49,37739.0,277.4287,278.3581,276.8122,278.3397,37739.0
2022-05-31 10:15:00,302.58,302.81,301.74,302.26,26065.0,278.4225,278.6341,277.6495,278.128,26065.0
2022-05-31 10:20:00,302.37,303.7,302.33,303.06,34388.0,278.2293,279.4531,278.1924,278.8642,34388.0
2022-05-31 10:25:00,303.0,303.58,302.51,302.9,18123.0,278.809,279.3426,278.3581,278.7169,18123.0
2022-05-31 10:30:00,302.82,303.62,302.64,303.43,32363.0,278.6433,279.3795,278.4777,279.2046,32363.0
2022-05-31 10:35:00,303.36,303.61,302.79,303.1,17718.0,279.1402,279.3703,278.6157,278.901,17718.0
2022-05-31 10:40:00,303.16,303.67,303.0,303.49,30621.0,278.9562,279.4255,278.809,279.2598,30621.0
2022-05-31 10:45:00,303.43,303.82,302.22,302.27,44331.0,279.2046,279.5635,278.0912,278.1372,44331.0
2022-05-31 10:50:00,302.14,303.25,302.0,303.13,16742.0,278.0176,279.039,277.8888,278.9286,16742.0
2022-05-31 10:55:00,303.11,303.48,302.92,303.32,19187.0,278.9102,279.2506,278.7353,279.1034,19187.0
2022-05-31 11:00:00,303.31,303.63,303.23,303.38,25302.0,279.0942,279.3887,279.0206,279.1586,25302.0
2022-05-31 11:05:00,303.48,303.54,302.5,302.72,17227.0,279.2506,279.3058,278.3489,278.5513,17227.0
2022-05-31 11:10:00,302.73,303.11,302.46,302.48,11431.0,278.5605,278.9102,278.3121,278.3305,11431.0
2022-05-31 11:15:00,302.5,302.81,302.24,302.62,11992.0,278.3489,278.6341,278.1096,278.4593,11992.0
2022-05-31 11:20:00,302.49,302.7,302.19,302.27,13393.0,278.3397,278.5329,278.0636,278.1372,13393.0
2022-05-31 11:25:00,302.24,303.13,302.2,302.81,13686.0,278.1096,278.9286,278.0728,278.6341,13686.0
2022-05-31 11:30:00,302.71,302.97,302.29,302.77,16924.0,278.5421,278.7813,278.1556,278.5973,16924.0
2022-05-31 11:35:00,302.77,303.79,302.73,303.7,23015.0,278.5973,279.5359,278.5605,279.4531,23015.0
2022-05-31 11:40:00,303.86,303.92,303.48,303.89,19671.0,279.6003,279.6555,279.2506,279.6279,19671.0
2022-05-31 11:45:00,303.9,304.16,303.84,304.04,11240.0,279.6371,279.8763,279.5819,279.7659,11240.0
2022-05-31 11:50:00,304.13,304.84,304.02,304.66,18970.0,279.8487,280.5021,279.7475,280.3364,18970.0
2022-05-31 11:55:00,304.64,305.0,304.28,304.5,19678.0,280.318,280.6493,279.9868,280.1892,19678.0
2022-05-31 12:00:00,304.6,304.98,304.37,304.9,29035.0,280.2812,280.6309,280.0696,280.5573,29035.0
2022-05-31 12:05:00,304.89,304.89,303.59,303.67,36744.0,280.5481,280.5481,279.3518,279.4255,36744.0
2022-05-31 12:10:00,303.68,304.37,303.6,303.86,17610.0,279.4347,280.0696,279.361,279.6003,17610.0
2022-05-31 12:15:00,303.8,303.92,303.09,303.38,17097.0,279.5451,279.6555,278.8918,279.1586,17097.0
2022-05-31 12:20:00,303.42,303.65,302.87,303.05,12157.0,279.1954,279.4071,278.6893,278.855,12157.0
2022-05-31 12:25:00,302.96,303.5,302.7,303.5,19289.0,278.7721,279.269,278.5329,279.269,19289.0
2022-05-31 12:30:00,303.49,303.83,303.35,303.8,14121.0,279.2598,279.5727,279.131,279.5451,14121.0
2022-05-31 12:35:00,303.92,304.58,303.87,304.49,12203.0,279.6555,280.2628,279.6095,280.18,12203.0
2022-05-31 12:40:00,304.44,304.62,304.38,304.41,5528.0,280.134,280.2996,280.0788,280.1064,5528.0
2022-05-31 12:45:00,304.51,304.72,304.23,304.45,13105.0,280.1984,280.3916,279.9408,280.1432,13105.0
2022-05-31 12:50:00,304.46,304.7,304.46,304.63,10196.0,280.1524,280.3732,280.1524,280.3088,10196.0
2022-05-31 12:55:00,304.76,305.17,304.48,304.95,18603.0,280.4284,280.8057,280.1708,280.6033,18603.0
2022-05-31 13:00:00,304.92,305.12,303.91,304.14,17703.0,280.5757,280.7597,279.6463,279.8579,17703.0
2022-05-31 13:05:00,304.14,304.96,304.12,304.86,8351.0,279.8579,280.6125,279.8395,280.5205,8351.0
2022-05-31 13:10:00,304.84,305.05,304.58,304.81,10318.0,280.5021,280.6953,280.2628,280.4744,10318.0
2022-05-31 13:15:00,304.87,304.89,303.99,304.02,13360.0,280.5297,280.5481,279.7199,279.7475,13360.0
2022-05-31 13:20:00,304.06,304.13,303.61,303.95,16180.0,279.7843,279.8487,279.3703,279.6831,16180.0
2022-05-31 13:25:00,303.97,304.13,303.42,303.77,11605.0,279.7015,279.8487,279.1954,279.5175,11605.0
2022-05-31 13:30:00,303.7,304.77,303.67,304.71,16490.0,279.4531,280.4376,279.4255,280.3824,16490.0
2022-05-31 13:35:00,304.69,304.97,304.31,304.58,18034.0,280.364,280.6217,280.0144,280.2628,18034.0
2022-05-31 13:40:00,304.72,305.38,304.65,305.17,19024.0,280.3916,280.9989,280.3272,280.8057,19024.0
2022-05-31 13:45:00,305.28,305.37,304.6,304.62,16974.0,280.9069,280.9897,280.2812,280.2996,16974.0
2022-05-31 13:50:00,304.56,305.35,304.4,305.1,24214.0,280.2444,280.9713,280.0972,280.7413,24214.0
2022-05-31 13:55:00,305.14,305.56,305.1,305.54,10811.0,280.7781,281.1646,280.7413,281.1462,10811.0
2022-05-31 14:00:00,305.53,305.66,305.16,305.22,20878.0,281.137,281.2566,280.7965,280.8517,20878.0
2022-05-31 14:05:00,305.2,305.3,304.84,305.22,16451.0,280.8333,280.9253,280.5021,280.8517,16451.0
2022-05-31 14:10:00,305.43,305.43,305.06,305.22,14086.0,281.0449,281.0449,280.7045,280.8517,14086.0
2022-05-31 14:15:00,305.1,305.34,305.06,305.32,9127.0,280.7413,280.9621,280.7045,280.9437,9127.0
2022-05-31 14:20:00,305.35,305.51,305.03,305.14,18398.0,280.9713,281.1186,280.6769,280.7781,18398.0
2022-05-31 14:25:00,305.09,305.22,304.57,305.02,24763.0,280.7321,280.8517,280.2536,280.6677,24763.0
2022-05-31 14:30:00,305.03,305.1,304.5,304.53,15896.0,280.6769,280.7413,280.1892,280.2168,15896.0
2022-05-31 14:35:00,304.54,305.05,304.51,304.93,12199.0,280.226,280.6953,280.1984,280.5849,12199.0
2022-05-31 14:40:00,304.93,304.95,303.97,304.06,15954.0,280.5849,280.6033,279.7015,279.7843,15954.0
2022-05-31 14:45:00,304.0,304.04,303.21,303.63,27265.0,279.7291,279.7659,279.0022,279.3887,27265.0
2022-05-31 14:50:00,303.63,304.4,303.59,303.74,25124.0,279.3887,280.0972,279.3518,279.4899,25124.0
2022-05-31 14:55:00,303.65,304.36,303.65,304.09,34482.0,279.4071,280.0604,279.4071,279.8119,34482.0
2022-05-31 15:00:00,304.07,304.12,303.31,303.85,20450.0,279.7935,279.8395,279.0942,279.5911,20450.0
2022-05-31 15:05:00,303.93,304.5,303.6,304.5,25861.0,279.6647,280.1892,279.361,280.1892,25861.0
2022-05-31 15:10:00,304.51,304.57,303.94,304.31,17333.0,280.1984,280.2536,279.6739,280.0144,17333.0
2022-05-31 15:15:00,304.38,305.33,304.37,304.55,24124.0,280.0788,280.9529,280.0696,280.2352,24124.0
2022-05-31 15:20:00,304.65,305.17,304.56,304.9,12513.0,280.3272,280.8057,280.2444,280.5573,12513.0
2022-05-31 15:25:00,304.91,305.22,304.82,304.93,27596.0,280.5665,280.8517,280.4836,280.5849,27596.0
2022-05-31 15:30:00,304.92,305.55,304.89,305.55,43727.0,280.5757,281.1554,280.5481,281.1554,43727.0
2022-05-31 15:35:00,305.53,305.68,305.22,305.37,42421.0,281.137,281.275,280.8517,280.9897,42421.0
2022-05-31 15:40:00,305.38,305.45,304.44,304.46,36950.0,280.9989,281.0633,280.134,280.1524,36950.0
2022-05-31 15:45:00,304.43,305.0,304.31,304.5,41047.0,280.1248,280.6493,280.0144,280.1892,41047.0
2022-05-31 15:50:00,304.38,304.85,303.93,304.06,106442.0,280.0788,280.5113,279.6647,279.7843,106442.0
2022-05-31 15:55:00,304.07,304.14,301.94,302.75,390390.0,279.7935,279.8579,277.8336,278.5789,390390.0
2022-06-01 09:30:00,301.74,302.98,300.45,301.0,109925.0,279.4246,280.5729,278.23,278.7394,109925.0
2022-06-01 09:35:00,301.01,302.64,300.49,300.53,44722.0,278.7486,280.2581,278.2671,278.3041,44722.0
2022-06-01 09:40:00,300.68,302.75,300.39,302.27,40024.0,278.443,280.3599,278.1745,279.9154,40024.0
2022-06-01 09:45:00,302.12,302.15,299.59,300.32,46455.0,279.7765,279.8043,277.4336,278.1096,46455.0
2022-06-01 09:50:00,300.22,302.39,299.7,301.71,59597.0,278.017,280.0266,277.5355,279.3968,59597.0
2022-06-01 09:55:00,301.62,302.37,300.74,301.96,19911.0,279.3135,280.008,278.4986,279.6284,19911.0
2022-06-01 10:00:00,302.02,302.23,300.91,301.03,21127.0,279.6839,279.8784,278.656,278.7671,21127.0
2022-06-01 10:05:00,301.0,301.06,299.65,300.08,26171.0,278.7394,278.7949,277.4892,277.8874,26171.0
2022-06-01 10:10:00,300.1,300.96,299.79,300.17,18304.0,277.9059,278.7023,277.6188,277.9707,18304.0
2022-06-01 10:15:00,300.19,300.19,299.12,299.52,19368.0,277.9893,277.9893,276.9984,277.3688,19368.0
2022-06-01 10:20:00,299.3,299.89,299.15,299.71,17855.0,277.1651,277.7114,277.0262,277.5448,17855.0
2022-06-01 10:25:00,299.69,299.75,298.43,298.43,23117.0,277.5262,277.5818,276.3594,276.3594,23117.0
2022-06-01 10:30:00,298.57,299.36,298.25,298.28,8072.0,276.4891,277.2206,276.1927,276.2205,8072.0
2022-06-01 10:35:00,298.27,298.81,298.17,298.65,18252.0,276.2112,276.7113,276.1186,276.5631,18252.0
2022-06-01 10:40:00,298.71,298.88,297.95,298.8,21000.0,276.6187,276.7761,275.9149,276.7021,21000.0
2022-06-01 10:45:00,298.76,298.84,297.88,297.97,15234.0,276.665,276.7391,275.8501,275.9334,15234.0
2022-06-01 10:50:00,298.12,298.68,298.03,298.48,14777.0,276.0723,276.5909,275.989,276.4057,14777.0
2022-06-01 10:55:00,298.48,298.78,298.25,298.4,16073.0,276.4057,276.6835,276.1927,276.3316,16073.0
2022-06-01 11:00:00,298.41,298.41,297.29,297.45,15566.0,276.3409,276.3409,275.3037,275.4519,15566.0
2022-06-01 11:05:00,297.44,297.78,297.33,297.43,10435.0,275.4426,275.7575,275.3408,275.4334,10435.0
2022-06-01 11:10:00,297.51,297.85,297.35,297.82,15730.0,275.5075,275.8223,275.3593,275.7945,15730.0
2022-06-01 11:15:00,297.73,298.13,297.15,297.96,19783.0,275.7112,276.0816,275.1741,275.9242,19783.0
2022-06-01 11:20:00,297.94,298.14,297.23,297.53,17877.0,275.9057,276.0909,275.2482,275.526,17877.0
2022-06-01 11:25:00,297.51,297.57,297.1,297.57,17862.0,275.5075,275.563,275.1278,275.563,17862.0
2022-06-01 11:30:00,297.57,298.16,297.54,297.91,17798.0,275.563,276.1094,275.5352,275.8779,17798.0
2022-06-01 11:35:00,297.92,298.16,297.36,298.03,17463.0,275.8871,276.1094,275.3685,275.989,17463.0
2022-06-01 11:40:00,297.92,297.97,297.32,297.35,9552.0,275.8871,275.9334,275.3315,275.3593,9552.0
2022-06-01 11:45:00,297.34,297.7,297.25,297.48,11509.0,275.35,275.6834,275.2667,275.4797,11509.0
2022-06-01 11:50:00,297.5,297.99,297.24,297.82,18368.0,275.4982,275.952,275.2574,275.7945,18368.0
2022-06-01 11:55:00,297.82,297.88,297.44,297.46,8098.0,275.7945,275.8501,275.4426,275.4612,8098.0
2022-06-01 12:00:00,297.6,297.88,297.38,297.74,9178.0,275.5908,275.8501,275.3871,275.7204,9178.0
2022-06-01 12:05:00,297.75,298.24,297.74,297.99,10113.0,275.7297,276.1835,275.7204,275.952,10113.0
2022-06-01 12:10:00,297.9,298.17,297.56,298.1,11848.0,275.8686,276.1186,275.5538,276.0538,11848.0
2022-06-01 12:15:00,298.11,298.4,297.85,298.18,17177.0,276.0631,276.3316,275.8223,276.1279,17177.0
2022-06-01 12:20:00,297.95,298.34,297.94,298.34,12333.0,275.9149,276.2761,275.9057,276.2761,12333.0
2022-06-01 12:25:00,298.24,298.43,298.03,298.09,17395.0,276.1835,276.3594,275.989,276.0446,17395.0
2022-06-01 12:30:00,298.0,298.56,297.95,298.33,13553.0,275.9612,276.4798,275.9149,276.2668,13553.0
2022-06-01 12:35:00,298.28,298.49,298.15,298.41,8134.0,276.2205,276.415,276.1001,276.3409,8134.0
2022-06-01 12:40:00,298.38,298.71,298.0,298.02,16964.0,276.3131,276.6187,275.9612,275.9797,16964.0
2022-06-01 12:45:00,298.01,298.12,297.83,297.99,7925.0,275.9705,276.0723,275.8038,275.952,7925.0
2022-06-01 12:50:00,297.95,298.18,297.76,298.1,8822.0,275.9149,276.1279,275.739,276.0538,8822.0
2022-06-01 12:55:00,298.16,298.72,298.08,298.54,8129.0,276.1094,276.628,276.0353,276.4613,8129.0
2022-06-01 13:00:00,298.45,298.57,298.2,298.24,10499.0,276.3779,276.4891,276.1464,276.1835,10499.0
2022-06-01 13:05:00,298.27,298.92,298.21,298.78,6698.0,276.2112,276.8132,276.1557,276.6835,6698.0
2022-06-01 13:10:00,298.85,298.95,298.29,298.39,9664.0,276.7484,276.841,276.2298,276.3224,9664.0
2022-06-01 13:15:00,298.4,298.6,298.24,298.37,7794.0,276.3316,276.5168,276.1835,276.3039,7794.0
2022-06-01 13:20:00,298.39,298.48,297.98,298.14,9681.0,276.3224,276.4057,275.9427,276.0909,9681.0
2022-06-01 13:25:00,298.23,298.23,297.92,298.06,15911.0,276.1742,276.1742,275.8871,276.0168,15911.0
2022-06-01 13:30:00,297.92,298.23,297.75,298.22,8473.0,275.8871,276.1742,275.7297,276.1649,8473.0
2022-06-01 13:35:00,298.19,298.55,298.07,298.27,16298.0,276.1372,276.4705,276.026,276.2112,16298.0
2022-06-01 13:40:00,298.22,298.37,297.92,298.3,8343.0,276.1649,276.3039,275.8871,276.239,8343.0
2022-06-01 13:45:00,298.43,298.73,298.33,298.59,12880.0,276.3594,276.6372,276.2668,276.5076,12880.0
2022-06-01 13:50:00,298.56,298.74,298.03,298.23,12414.0,276.4798,276.6465,275.989,276.1742,12414.0
2022-06-01 13:55:00,298.24,298.85,298.24,298.58,10065.0,276.1835,276.7484,276.1835,276.4983,10065.0
2022-06-01 14:00:00,298.24,298.61,298.15,298.38,15130.0,276.1835,276.5261,276.1001,276.3131,15130.0
2022-06-01 14:05:00,298.35,298.65,298.23,298.65,7888.0,276.2853,276.5631,276.1742,276.5631,7888.0
2022-06-01 14:10:00,298.65,298.68,298.33,298.59,9589.0,276.5631,276.5909,276.2668,276.5076,9589.0
2022-06-01 14:15:00,298.55,298.79,298.16,298.3,12326.0,276.4705,276.6928,276.1094,276.239,12326.0
2022-06-01 14:20:00,298.3,299.28,298.1,299.2,12674.0,276.239,277.1466,276.0538,277.0725,12674.0
2022-06-01 14:25:00,299.18,299.48,298.88,298.9,19261.0,277.0539,277.3318,276.7761,276.7947,19261.0
2022-06-01 14:30:00,299.0,299.24,298.85,299.24,11114.0,276.8873,277.1095,276.7484,277.1095,11114.0
2022-06-01 14:35:00,299.19,299.35,298.74,298.88,18019.0,277.0632,277.2114,276.6465,276.7761,18019.0
2022-06-01 14:40:00,298.8,299.39,298.72,299.35,10283.0,276.7021,277.2484,276.628,277.2114,10283.0
2022-06-01 14:45:00,299.4,299.4,298.94,299.09,13351.0,277.2577,277.2577,276.8317,276.9706,13351.0
2022-06-01 14:50:00,299.06,299.06,298.6,298.72,10540.0,276.9428,276.9428,276.5168,276.628,10540.0
2022-06-01 14:55:00,298.64,298.76,298.37,298.4,12887.0,276.5539,276.665,276.3039,276.3316,12887.0
2022-06-01 15:00:00,298.37,298.58,297.91,298.13,10446.0,276.3039,276.4983,275.8779,276.0816,10446.0
2022-06-01 15:05:00,298.19,298.79,298.19,298.6,13236.0,276.1372,276.6928,276.1372,276.5168,13236.0
2022-06-01 15:10:00,298.52,298.79,298.35,298.66,11252.0,276.4428,276.6928,276.2853,276.5724,11252.0
2022-06-01 15:15:00,298.68,298.97,298.46,298.68,20361.0,276.5909,276.8595,276.3872,276.5909,20361.0
2022-06-01 15:20:00,298.7,298.94,298.64,298.88,16047.0,276.6094,276.8317,276.5539,276.7761,16047.0
2022-06-01 15:25:00,298.82,298.89,298.49,298.61,17414.0,276.7206,276.7854,276.415,276.5261,17414.0
2022-06-01 15:30:00,298.35,298.86,298.35,298.66,23372.0,276.2853,276.7576,276.2853,276.5724,23372.0
2022-06-01 15:35:00,298.56,298.97,298.42,298.89,13300.0,276.4798,276.8595,276.3502,276.7854,13300.0
2022-06-01 15:40:00,298.86,299.14,298.84,298.89,31542.0,276.7576,277.0169,276.7391,276.7854,31542.0
2022-06-01 15:45:00,298.88,298.88,298.24,298.5,28395.0,276.7761,276.7761,276.1835,276.4242,28395.0
2022-06-01 15:50:00,298.49,298.77,297.4,297.46,36483.0,276.415,276.6743,275.4056,275.4612,36483.0
2022-06-01 15:55:00,297.43,297.62,297.03,297.13,106081.0,275.4334,275.6093,275.063,275.1556,106081.0
2022-06-02 09:30:00,298.81,299.96,297.93,299.24,73399.0,276.7113,277.7763,275.8964,277.1095,73399.0
2022-06-02 09:35:00,299.22,300.1,299.01,299.85,27941.0,277.091,277.9059,276.8965,277.6744,27941.0
2022-06-02 09:40:00,299.69,300.68,299.59,300.04,24745.0,277.5262,278.443,277.4336,277.8503,24745.0
2022-06-02 09:45:00,300.11,301.39,299.77,301.01,22882.0,277.9152,279.1005,277.6003,278.7486,22882.0
2022-06-02 09:50:00,301.01,301.03,299.24,299.39,27174.0,278.7486,278.7671,277.1095,277.2484,27174.0
2022-06-02 09:55:00,299.26,300.31,298.93,300.0,21547.0,277.128,278.1004,276.8224,277.8133,21547.0
2022-06-02 10:00:00,299.6,300.41,299.08,299.15,18499.0,277.4429,278.193,276.9613,277.0262,18499.0
2022-06-02 10:05:00,299.02,299.29,298.31,299.09,27572.0,276.9058,277.1558,276.2483,276.9706,27572.0
2022-06-02 10:10:00,299.21,299.59,298.67,299.25,31019.0,277.0817,277.4336,276.5817,277.1188,31019.0
2022-06-02 10:15:00,298.84,299.71,297.76,297.76,12091.0,276.7391,277.5448,275.739,275.739,12091.0
2022-06-02 10:20:00,297.8,298.16,296.87,297.4,25240.0,275.776,276.1094,274.9148,275.4056,25240.0
2022-06-02 10:25:00,297.32,297.56,296.71,296.93,17017.0,275.3315,275.5538,274.7666,274.9703,17017.0
2022-06-02 10:30:00,296.91,297.73,296.66,297.46,26153.0,274.9518,275.7112,274.7203,275.4612,26153.0
2022-06-02 10:35:00,297.44,297.62,297.0,297.25,17433.0,275.4426,275.6093,275.0352,275.2667,17433.0
2022-06-02 10:40:00,297.31,297.41,296.7,296.7,18400.0,275.3222,275.4149,274.7574,274.7574,18400.0
2022-06-02 10:45:00,296.7,297.14,296.43,296.83,21489.0,274.7574,275.1648,274.5073,274.8777,21489.0
2022-06-02 10:50:00,296.81,297.02,296.48,296.71,12442.0,274.8592,275.0537,274.5536,274.7666,12442.0
2022-06-02 10:55:00,296.67,296.92,295.89,296.58,15588.0,274.7296,274.9611,274.0073,274.6462,15588.0
2022-06-02 11:00:00,296.44,297.43,296.21,297.42,19974.0,274.5166,275.4334,274.3036,275.4241,19974.0
2022-06-02 11:05:00,297.3,297.7,297.23,297.56,9353.0,275.313,275.6834,275.2482,275.5538,9353.0
2022-06-02 11:10:00,297.6,298.48,297.6,298.4,15772.0,275.5908,276.4057,275.5908,276.3316,15772.0
2022-06-02 11:15:00,298.33,298.6,298.0,298.31,16432.0,276.2668,276.5168,275.9612,276.2483,16432.0
2022-06-02 11:20:00,298.3,298.56,297.97,298.56,16302.0,276.239,276.4798,275.9334,276.4798,16302.0
2022-06-02 11:25:00,298.62,298.8,297.94,298.49,12631.0,276.5354,276.7021,275.9057,276.415,12631.0
2022-06-02 11:30:00,298.49,298.49,297.73,298.07,11575.0,276.415,276.415,275.7112,276.026,11575.0
2022-06-02 11:35:00,298.03,298.03,297.43,297.5,8346.0,275.989,275.989,275.4334,275.4982,8346.0
2022-06-02 11:40:00,297.5,298.47,297.39,298.27,11350.0,275.4982,276.3965,275.3963,276.2112,11350.0
2022-06-02 11:45:00,298.39,298.78,298.22,298.51,12232.0,276.3224,276.6835,276.1649,276.4335,12232.0
2022-06-02 11:50:00,298.4,299.33,298.39,298.88,29244.0,276.3316,277.1929,276.3224,276.7761,29244.0
2022-06-02 11:55:00,298.94,299.08,298.4,298.6,8708.0,276.8317,276.9613,276.3316,276.5168,8708.0
2022-06-02 12:00:00,298.6,298.65,298.4,298.54,7288.0,276.5168,276.5631,276.3316,276.4613,7288.0
2022-06-02 12:05:00,298.59,299.13,298.5,299.08,7198.0,276.5076,277.0076,276.4242,276.9613,7198.0
2022-06-02 12:10:00,299.04,299.33,299.03,299.26,12741.0,276.9243,277.1929,276.915,277.128,12741.0
2022-06-02 12:15:00,299.2,299.2,298.8,299.08,9593.0,277.0725,277.0725,276.7021,276.9613,9593.0
2022-06-02 12:20:00,299.06,299.67,299.03,299.67,8703.0,276.9428,277.5077,276.915,277.5077,8703.0
2022-06-02 12:25:00,299.69,300.22,299.61,300.19,28171.0,277.5262,278.017,277.4521,277.9893,28171.0
2022-06-02 12:30:00,300.2,300.69,300.03,300.55,23468.0,277.9985,278.4523,277.8411,278.3226,23468.0
2022-06-02 12:35:00,300.59,300.87,300.35,300.87,23240.0,278.3597,278.619,278.1374,278.619,23240.0
2022-06-02 12:40:00,300.88,300.9,300.41,300.56,32329.0,278.6282,278.6467,278.193,278.3319,32329.0
2022-06-02 12:45:00,300.59,300.81,300.44,300.51,27216.0,278.3597,278.5634,278.2208,278.2856,27216.0
2022-06-02 12:50:00,300.52,301.37,300.52,301.29,46155.0,278.2948,279.082,278.2948,279.0079,46155.0
2022-06-02 12:55:00,301.29,301.38,301.08,301.24,15206.0,279.0079,279.0912,278.8134,278.9616,15206.0
2022-06-02 13:00:00,301.28,302.04,301.19,302.01,29058.0,278.9986,279.7024,278.9153,279.6747,29058.0
2022-06-02 13:05:00,302.01,302.02,301.69,301.75,13067.0,279.6747,279.6839,279.3783,279.4339,13067.0
2022-06-02 13:10:00,301.71,301.96,301.5,301.63,24477.0,279.3968,279.6284,279.2024,279.3228,24477.0
2022-06-02 13:15:00,301.6,302.13,301.54,302.13,18339.0,279.295,279.7858,279.2394,279.7858,18339.0
2022-06-02 13:20:00,302.11,302.22,301.73,302.02,17006.0,279.7673,279.8691,279.4154,279.6839,17006.0
2022-06-02 13:25:00,302.01,302.32,302.0,302.05,17879.0,279.6747,279.9617,279.6654,279.7117,17879.0
2022-06-02 13:30:00,302.0,302.51,302.0,302.46,22590.0,279.6654,280.1377,279.6654,280.0914,22590.0
2022-06-02 13:35:00,302.48,302.49,302.15,302.36,12273.0,280.1099,280.1192,279.8043,279.9988,12273.0
2022-06-02 13:40:00,302.35,302.75,302.13,302.47,23533.0,279.9895,280.3599,279.7858,280.1006,23533.0
2022-06-02 13:45:00,302.56,302.74,302.38,302.72,8783.0,280.184,280.3507,280.0173,280.3321,8783.0
2022-06-02 13:50:00,302.75,302.91,302.59,302.76,14677.0,280.3599,280.5081,280.2118,280.3692,14677.0
2022-06-02 13:55:00,302.76,303.09,302.58,303.05,21740.0,280.3692,280.6748,280.2025,280.6377,21740.0
2022-06-02 14:00:00,303.01,303.37,302.73,303.27,16519.0,280.6007,280.9341,280.3414,280.8415,16519.0
2022-06-02 14:05:00,303.3,303.73,303.27,303.55,23430.0,280.8693,281.2675,280.8415,281.1008,23430.0
2022-06-02 14:10:00,303.47,303.63,303.28,303.58,21216.0,281.0267,281.1748,280.8507,281.1285,21216.0
2022-06-02 14:15:00,303.49,303.58,303.19,303.37,21499.0,281.0452,281.1285,280.7674,280.9341,21499.0
2022-06-02 14:20:00,303.35,303.47,303.25,303.33,14104.0,280.9156,281.0267,280.8229,280.897,14104.0
2022-06-02 14:25:00,303.34,303.34,302.95,303.15,19474.0,280.9063,280.9063,280.5451,280.7303,19474.0
2022-06-02 14:30:00,303.19,303.67,303.15,303.66,22751.0,280.7674,281.2119,280.7303,281.2026,22751.0
2022-06-02 14:35:00,303.68,303.77,303.58,303.75,12986.0,281.2211,281.3045,281.1285,281.286,12986.0
2022-06-02 14:40:00,303.74,303.83,303.57,303.68,19547.0,281.2767,281.3601,281.1193,281.2211,19547.0
2022-06-02 14:45:00,303.72,304.39,303.44,304.24,45337.0,281.2582,281.8786,280.9989,281.7397,45337.0
2022-06-02 14:50:00,304.22,304.26,303.64,303.79,19650.0,281.7212,281.7583,281.1841,281.323,19650.0
2022-06-02 14:55:00,303.82,303.93,303.2,303.24,30016.0,281.3508,281.4527,280.7766,280.8137,30016.0
2022-06-02 15:00:00,303.15,304.09,303.04,303.94,35908.0,280.7303,281.6008,280.6285,281.4619,35908.0
2022-06-02 15:05:00,303.97,304.18,303.8,304.04,19387.0,281.4897,281.6842,281.3323,281.5545,19387.0
2022-06-02 15:10:00,303.99,304.37,303.87,304.31,19537.0,281.5082,281.8601,281.3971,281.8046,19537.0
2022-06-02 15:15:00,304.24,304.24,303.65,303.99,25839.0,281.7397,281.7397,281.1934,281.5082,25839.0
2022-06-02 15:20:00,303.96,304.22,303.82,304.18,42871.0,281.4804,281.7212,281.3508,281.6842,42871.0
2022-06-02 15:25:00,304.18,304.35,303.57,303.77,40098.0,281.6842,281.8416,281.1193,281.3045,40098.0
2022-06-02 15:30:00,303.75,304.22,303.68,303.9,29019.0,281.286,281.7212,281.2211,281.4249,29019.0
2022-06-02 15:35:00,303.89,304.03,303.69,303.86,27084.0,281.4156,281.5453,281.2304,281.3878,27084.0
2022-06-02 15:40:00,303.87,304.23,303.83,304.14,37980.0,281.3971,281.7305,281.3601,281.6471,37980.0
2022-06-02 15:45:00,304.12,304.4,303.97,304.13,39243.0,281.6286,281.8879,281.4897,281.6379,39243.0
2022-06-02 15:50:00,304.24,305.36,304.14,305.21,65295.0,281.7397,282.7769,281.6471,282.638,65295.0
2022-06-02 15:55:00,305.21,306.03,305.14,305.88,212376.0,282.638,283.3974,282.5732,283.2584,212376.0
2022-06-03 09:30:00,303.33,304.73,301.9,304.06,72895.0,280.897,282.1935,279.5728,281.573,72895.0
2022-06-03 09:35:00,303.77,303.94,302.69,303.57,45481.0,281.3045,281.4619,280.3044,281.1193,45481.0
2022-06-03 09:40:00,303.57,304.11,302.46,303.4,24870.0,281.1193,281.6193,280.0914,280.9619,24870.0
2022-06-03 09:45:00,303.23,304.5,303.13,304.04,17680.0,280.8044,281.9805,280.7118,281.5545,17680.0
2022-06-03 09:50:00,304.05,305.19,303.83,305.04,14701.0,281.5638,282.6195,281.3601,282.4806,14701.0
2022-06-03 09:55:00,304.86,305.82,303.77,304.65,44584.0,282.3139,283.2029,281.3045,282.1194,44584.0
2022-06-03 10:00:00,304.65,305.69,304.46,305.29,36040.0,282.1194,283.0825,281.9435,282.7121,36040.0
2022-06-03 10:05:00,305.36,305.86,304.73,305.64,17379.0,282.7769,283.2399,282.1935,283.0362,17379.0
2022-06-03 10:10:00,305.54,305.94,304.86,305.76,31453.0,282.9436,283.314,282.3139,283.1473,31453.0
2022-06-03 10:15:00,305.8,306.23,305.41,306.11,34389.0,283.1844,283.5826,282.8232,283.4714,34389.0
2022-06-03 10:20:00,305.96,306.21,304.92,304.95,37937.0,283.3325,283.564,282.3694,282.3972,37937.0
2022-06-03 10:25:00,304.81,304.91,304.33,304.75,18166.0,282.2676,282.3602,281.8231,282.212,18166.0
2022-06-03 10:30:00,304.83,305.62,304.62,305.48,29157.0,282.2861,283.0177,282.0916,282.888,29157.0
2022-06-03 10:35:00,305.32,305.43,304.16,304.51,24862.0,282.7399,282.8417,281.6657,281.9898,24862.0
2022-06-03 10:40:00,304.53,305.43,304.09,305.34,16755.0,282.0083,282.8417,281.6008,282.7584,16755.0
2022-06-03 10:45:00,305.37,305.84,304.91,305.74,13016.0,282.7862,283.2214,282.3602,283.1288,13016.0
2022-06-03 10:50:00,305.74,305.87,305.04,305.17,12179.0,283.1288,283.2492,282.4806,282.601,12179.0
2022-06-03 10:55:00,305.18,305.31,304.8,305.0,12862.0,282.6102,282.7306,282.2583,282.4435,12862.0
2022-06-03 11:00:00,304.88,305.15,304.53,304.76,11660.0,282.3324,282.5824,282.0083,282.2213,11660.0
2022-06-03 11:05:00,304.83,305.15,304.4,305.02,20227.0,282.2861,282.5824,281.8879,282.462,20227.0
2022-06-03 11:10:00,304.97,305.03,304.58,304.78,11660.0,282.4157,282.4713,282.0546,282.2398,11660.0
2022-06-03 11:15:00,304.78,305.19,304.74,304.74,16854.0,282.2398,282.6195,282.2028,282.2028,16854.0
2022-06-03 11:20:00,304.81,304.86,304.25,304.37,11785.0,282.2676,282.3139,281.749,281.8601,11785.0
2022-06-03 11:25:00,304.29,304.4,303.9,304.32,11163.0,281.786,281.8879,281.4249,281.8138,11163.0
2022-06-03 11:30:00,304.31,305.22,303.96,305.11,19231.0,281.8046,282.6473,281.4804,282.5454,19231.0
2022-06-03 11:35:00,305.13,305.34,304.84,305.19,20684.0,282.5639,282.7584,282.2954,282.6195,20684.0
2022-06-03 11:40:00,305.28,305.49,305.21,305.35,24913.0,282.7028,282.8973,282.638,282.7676,24913.0
2022-06-03 11:45:00,305.32,305.35,304.54,304.71,27070.0,282.7399,282.7676,282.0175,282.175,27070.0
2022-06-03 11:50:00,304.7,305.05,304.57,304.92,15657.0,282.1657,282.4898,282.0453,282.3694,15657.0
2022-06-03 11:55:00,304.9,305.05,304.26,304.33,10222.0,282.3509,282.4898,281.7583,281.8231,10222.0
2022-06-03 12:00:00,304.34,305.35,304.28,305.04,17221.0,281.8323,282.7676,281.7768,282.4806,17221.0
2022-06-03 12:05:00,305.09,305.18,304.45,304.49,8002.0,282.5269,282.6102,281.9342,281.9712,8002.0
2022-06-03 12:10:00,304.48,305.01,304.33,304.94,8416.0,281.962,282.4528,281.8231,282.388,8416.0
2022-06-03 12:15:00,304.98,305.17,304.77,304.85,16003.0,282.425,282.601,282.2305,282.3046,16003.0
2022-06-03 12:20:00,304.81,306.09,304.61,305.98,27763.0,282.2676,283.4529,282.0824,283.3511,27763.0
2022-06-03 12:25:00,305.91,305.91,305.4,305.65,10052.0,283.2862,283.2862,282.8139,283.0455,10052.0
2022-06-03 12:30:00,305.69,306.04,305.54,305.84,18720.0,283.0825,283.4066,282.9436,283.2214,18720.0
2022-06-03 12:35:00,305.84,306.8,305.8,306.7,18378.0,283.2214,284.1104,283.1844,284.0178,18378.0
2022-06-03 12:40:00,306.67,306.69,306.15,306.62,18986.0,283.99,284.0085,283.5085,283.9437,18986.0
2022-06-03 12:45:00,306.69,307.11,306.63,306.65,25195.0,284.0085,284.3975,283.953,283.9715,25195.0
2022-06-03 12:50:00,306.65,306.85,306.2,306.79,10535.0,283.9715,284.1567,283.5548,284.1011,10535.0
2022-06-03 12:55:00,306.72,307.62,306.72,307.62,16313.0,284.0363,284.8698,284.0363,284.8698,16313.0
2022-06-03 13:00:00,307.63,308.27,307.59,308.16,29653.0,284.879,285.4717,284.842,285.3698,29653.0
2022-06-03 13:05:00,308.11,308.46,307.82,307.83,14154.0,285.3235,285.6476,285.055,285.0642,14154.0
2022-06-03 13:10:00,307.92,308.01,307.39,307.4,40800.0,285.1476,285.2309,284.6568,284.666,40800.0
2022-06-03 13:15:00,307.42,307.5,306.43,306.49,18835.0,284.6846,284.7586,283.7678,283.8233,18835.0
2022-06-03 13:20:00,306.54,306.75,306.19,306.63,17254.0,283.8696,284.0641,283.5455,283.953,17254.0
2022-06-03 13:25:00,306.64,306.66,306.23,306.47,6248.0,283.9622,283.9808,283.5826,283.8048,6248.0
2022-06-03 13:30:00,306.36,306.76,306.04,306.69,21183.0,283.7029,284.0734,283.4066,284.0085,21183.0
2022-06-03 13:35:00,306.75,306.87,306.31,306.44,12304.0,284.0641,284.1752,283.6566,283.777,12304.0
2022-06-03 13:40:00,306.44,306.49,305.54,306.0,16802.0,283.777,283.8233,282.9436,283.3696,16802.0
2022-06-03 13:45:00,306.14,306.38,305.93,306.27,12391.0,283.4992,283.7215,283.3047,283.6196,12391.0
2022-06-03 13:50:00,306.38,306.53,306.05,306.06,20368.0,283.7215,283.8604,283.4159,283.4251,20368.0
2022-06-03 13:55:00,305.94,306.22,305.84,305.93,11024.0,283.314,283.5733,283.2214,283.3047,11024.0
2022-06-03 14:00:00,306.01,306.12,305.62,306.11,10814.0,283.3788,283.4807,283.0177,283.4714,10814.0
2022-06-03 14:05:00,306.11,306.15,305.86,305.99,17122.0,283.4714,283.5085,283.2399,283.3603,17122.0
2022-06-03 14:10:00,306.02,306.19,305.86,306.13,10909.0,283.3881,283.5455,283.2399,283.49,10909.0
2022-06-03 14:15:00,306.07,306.18,305.78,306.1,23663.0,283.4344,283.5363,283.1658,283.4622,23663.0
2022-06-03 14:20:00,306.1,306.2,305.91,306.04,8019.0,283.4622,283.5548,283.2862,283.4066,8019.0
2022-06-03 14:25:00,306.09,306.52,306.04,306.49,24402.0,283.4529,283.8511,283.4066,283.8233,24402.0
2022-06-03 14:30:00,306.54,306.54,305.88,305.96,15264.0,283.8696,283.8696,283.2584,283.3325,15264.0
2022-06-03 14:35:00,305.99,306.08,305.11,305.11,11584.0,283.3603,283.4437,282.5454,282.5454,11584.0
2022-06-03 14:40:00,305.17,305.43,304.9,305.39,18828.0,282.601,282.8417,282.3509,282.8047,18828.0
2022-06-03 14:45:00,305.46,305.9,305.36,305.9,10198.0,282.8695,283.277,282.7769,283.277,10198.0
2022-06-03 14:50:00,305.78,305.99,305.63,305.88,10230.0,283.1658,283.3603,283.0269,283.2584,10230.0
2022-06-03 14:55:00,305.64,305.97,305.46,305.97,18334.0,283.0362,283.3418,282.8695,283.3418,18334.0
2022-06-03 15:00:00,305.94,306.05,305.31,305.75,17740.0,283.314,283.4159,282.7306,283.1381,17740.0
2022-06-03 15:05:00,305.74,305.74,304.95,305.22,18055.0,283.1288,283.1288,282.3972,282.6473,18055.0
2022-06-03 15:10:00,305.23,305.32,304.62,304.72,20756.0,282.6565,282.7399,282.0916,282.1842,20756.0
2022-06-03 15:15:00,304.68,304.74,304.38,304.66,16373.0,282.1472,282.2028,281.8694,282.1287,16373.0
2022-06-03 15:20:00,304.73,304.86,304.35,304.39,18832.0,282.1935,282.3139,281.8416,281.8786,18832.0
2022-06-03 15:25:00,304.39,305.02,304.29,305.02,21665.0,281.8786,282.462,281.786,282.462,21665.0
2022-06-03 15:30:00,304.98,304.98,304.65,304.65,15171.0,282.425,282.425,282.1194,282.1194,15171.0
2022-06-03 15:35:00,304.65,305.3,304.35,304.86,23858.0,282.1194,282.7213,281.8416,282.3139,23858.0
2022-06-03 15:40:00,304.87,305.31,304.63,304.73,30380.0,282.3231,282.7306,282.1009,282.1935,30380.0
2022-06-03 15:45:00,304.66,305.36,304.33,305.03,35856.0,282.1287,282.7769,281.8231,282.4713,35856.0
2022-06-03 15:50:00,304.98,305.61,304.71,305.44,50625.0,282.425,283.0084,282.175,282.851,50625.0
2022-06-03 15:55:00,305.53,305.7,304.87,305.05,100876.0,282.9343,283.0918,282.3231,282.4898,100876.0
2022-06-06 09:30:00,305.56,306.57,303.88,304.37,70835.0,282.9621,283.8974,281.4064,281.8601,70835.0
2022-06-06 09:35:00,304.31,304.65,303.25,304.27,47658.0,281.8046,282.1194,280.8229,281.7675,47658.0
2022-06-06 09:40:00,304.59,306.04,304.59,305.18,17153.0,282.0638,283.4066,282.0638,282.6102,17153.0
2022-06-06 09:45:00,304.93,305.12,304.3,304.63,20474.0,282.3787,282.5547,281.7953,282.1009,20474.0
2022-06-06 09:50:00,304.71,305.0,303.86,304.39,20943.0,282.175,282.4435,281.3878,281.8786,20943.0
2022-06-06 09:55:00,304.26,305.24,303.98,305.24,21563.0,281.7583,282.6658,281.499,282.6658,21563.0
2022-06-06 10:00:00,305.4,306.25,304.95,305.96,19130.0,282.8139,283.6011,282.3972,283.3325,19130.0
2022-06-06 10:05:00,305.86,306.71,305.75,306.71,26335.0,283.2399,284.0271,283.1381,284.0271,26335.0
2022-06-06 10:10:00,306.58,307.22,306.48,306.98,19605.0,283.9067,284.4993,283.8141,284.2771,19605.0
2022-06-06 10:15:00,307.05,307.09,306.43,306.89,16534.0,284.3419,284.379,283.7678,284.1938,16534.0
2022-06-06 10:20:00,306.85,307.13,306.2,306.61,21530.0,284.1567,284.416,283.5548,283.9345,21530.0
2022-06-06 10:25:00,306.47,307.14,306.46,306.85,33483.0,283.8048,284.4253,283.7956,284.1567,33483.0
2022-06-06 10:30:00,306.87,307.26,306.86,307.15,15300.0,284.1752,284.5364,284.166,284.4345,15300.0
2022-06-06 10:35:00,307.15,307.26,306.26,306.71,16301.0,284.4345,284.5364,283.6103,284.0271,16301.0
2022-06-06 10:40:00,306.58,307.0,306.54,306.81,15180.0,283.9067,284.2956,283.8696,284.1197,15180.0
2022-06-06 10:45:00,306.78,306.9,306.29,306.77,11418.0,284.0919,284.203,283.6381,284.0826,11418.0
2022-06-06 10:50:00,306.73,306.92,306.58,306.7,6051.0,284.0456,284.2215,283.9067,284.0178,6051.0
2022-06-06 10:55:00,306.84,307.31,306.84,307.31,8889.0,284.1474,284.5827,284.1474,284.5827,8889.0
2022-06-06 11:00:00,307.38,307.38,306.75,306.79,11313.0,284.6475,284.6475,284.0641,284.1011,11313.0
2022-06-06 11:05:00,307.08,307.62,306.72,306.82,8855.0,284.3697,284.8698,284.0363,284.1289,8855.0
2022-06-06 11:10:00,306.74,306.74,305.83,305.94,16250.0,284.0548,284.0548,283.2121,283.314,16250.0
2022-06-06 11:15:00,305.81,305.88,304.5,304.53,17560.0,283.1936,283.2584,281.9805,282.0083,17560.0
2022-06-06 11:20:00,304.23,304.8,304.11,304.55,18194.0,281.7305,282.2583,281.6193,282.0268,18194.0
2022-06-06 11:25:00,304.51,305.0,304.32,304.86,11780.0,281.9898,282.4435,281.8138,282.3139,11780.0
2022-06-06 11:30:00,304.87,305.27,304.56,305.27,12648.0,282.3231,282.6936,282.0361,282.6936,12648.0
2022-06-06 11:35:00,305.22,305.39,305.06,305.24,10008.0,282.6473,282.8047,282.4991,282.6658,10008.0
2022-06-06 11:40:00,305.29,305.62,305.19,305.53,10038.0,282.7121,283.0177,282.6195,282.9343,10038.0
2022-06-06 11:45:00,305.64,306.26,305.62,305.94,11325.0,283.0362,283.6103,283.0177,283.314,11325.0
2022-06-06 11:50:00,305.98,306.13,305.83,305.96,8117.0,283.3511,283.49,283.2121,283.3325,8117.0
2022-06-06 11:55:00,306.0,306.18,305.87,306.05,9416.0,283.3696,283.5363,283.2492,283.4159,9416.0
2022-06-06 12:00:00,306.0,306.0,304.94,305.15,11827.0,283.3696,283.3696,282.388,282.5824,11827.0
2022-06-06 12:05:00,305.25,305.42,305.01,305.06,8086.0,282.675,282.8325,282.4528,282.4991,8086.0
2022-06-06 12:10:00,305.0,305.07,304.6,304.86,9907.0,282.4435,282.5084,282.0731,282.3139,9907.0
2022-06-06 12:15:00,304.8,304.91,304.5,304.77,20722.0,282.2583,282.3602,281.9805,282.2305,20722.0
2022-06-06 12:20:00,304.71,305.29,304.66,305.09,18286.0,282.175,282.7121,282.1287,282.5269,18286.0
2022-06-06 12:25:00,305.03,305.42,304.87,304.97,8307.0,282.4713,282.8325,282.3231,282.4157,8307.0
2022-06-06 12:30:00,304.86,305.24,304.65,305.24,8328.0,282.3139,282.6658,282.1194,282.6658,8328.0
2022-06-06 12:35:00,305.23,305.52,305.11,305.2,6413.0,282.6565,282.9251,282.5454,282.6287,6413.0
2022-06-06 12:40:00,305.15,305.56,305.11,305.35,8071.0,282.5824,282.9621,282.5454,282.7676,8071.0
2022-06-06 12:45:00,305.26,305.56,305.06,305.48,7425.0,282.6843,282.9621,282.4991,282.888,7425.0
2022-06-06 12:50:00,305.45,305.66,305.19,305.33,8776.0,282.8602,283.0547,282.6195,282.7491,8776.0
2022-06-06 12:55:00,305.4,305.73,305.35,305.56,6852.0,282.8139,283.1195,282.7676,282.9621,6852.0
2022-06-06 13:00:00,305.64,305.64,305.32,305.32,3603.0,283.0362,283.0362,282.7399,282.7399,3603.0
2022-06-06 13:05:00,305.4,305.6,305.34,305.34,7322.0,282.8139,282.9992,282.7584,282.7584,7322.0
2022-06-06 13:10:00,305.26,305.32,304.76,304.83,9175.0,282.6843,282.7399,282.2213,282.2861,9175.0
2022-06-06 13:15:00,304.85,304.85,304.23,304.76,19451.0,282.3046,282.3046,281.7305,282.2213,19451.0
2022-06-06 13:20:00,304.68,304.99,304.54,304.73,12310.0,282.1472,282.4343,282.0175,282.1935,12310.0
2022-06-06 13:25:00,304.72,305.13,304.68,305.13,5579.0,282.1842,282.5639,282.1472,282.5639,5579.0
2022-06-06 13:30:00,305.02,305.25,304.93,305.01,8740.0,282.462,282.675,282.3787,282.4528,8740.0
2022-06-06 13:35:00,305.0,305.5,304.81,305.31,12771.0,282.4435,282.9065,282.2676,282.7306,12771.0
2022-06-06 13:40:00,305.38,305.58,305.17,305.24,9625.0,282.7954,282.9806,282.601,282.6658,9625.0
2022-06-06 13:45:00,305.34,305.43,304.92,305.01,9609.0,282.7584,282.8417,282.3694,282.4528,9609.0
2022-06-06 13:50:00,305.01,305.19,304.43,304.43,8950.0,282.4528,282.6195,281.9157,281.9157,8950.0
2022-06-06 13:55:00,304.54,304.92,304.53,304.92,10387.0,282.0175,282.3694,282.0083,282.3694,10387.0
2022-06-06 14:00:00,304.85,304.87,304.6,304.73,9778.0,282.3046,282.3231,282.0731,282.1935,9778.0
2022-06-06 14:05:00,304.71,304.74,304.33,304.5,9708.0,282.175,282.2028,281.8231,281.9805,9708.0
2022-06-06 14:10:00,304.5,304.66,304.2,304.37,7649.0,281.9805,282.1287,281.7027,281.8601,7649.0
2022-06-06 14:15:00,304.16,304.69,304.09,304.63,10699.0,281.6657,282.1565,281.6008,282.1009,10699.0
2022-06-06 14:20:00,304.61,304.66,303.92,304.0,13671.0,282.0824,282.1287,281.4434,281.5175,13671.0
2022-06-06 14:25:00,304.02,304.04,303.47,303.65,8899.0,281.536,281.5545,281.0267,281.1934,8899.0
2022-06-06 14:30:00,303.61,303.82,303.38,303.74,9773.0,281.1563,281.3508,280.9433,281.2767,9773.0
2022-06-06 14:35:00,303.76,303.96,303.57,303.81,10213.0,281.2952,281.4804,281.1193,281.3415,10213.0
2022-06-06 14:40:00,303.85,304.37,303.85,304.36,9552.0,281.3786,281.8601,281.3786,281.8509,9552.0
2022-06-06 14:45:00,304.33,304.69,304.19,304.5,10486.0,281.8231,282.1565,281.6934,281.9805,10486.0
2022-06-06 14:50:00,304.37,304.58,303.68,304.54,12773.0,281.8601,282.0546,281.2211,282.0175,12773.0
2022-06-06 14:55:00,304.48,304.71,304.29,304.55,14074.0,281.962,282.175,281.786,282.0268,14074.0
2022-06-06 15:00:00,304.58,304.87,304.31,304.48,18981.0,282.0546,282.3231,281.8046,281.962,18981.0
2022-06-06 15:05:00,304.38,304.57,304.17,304.26,9960.0,281.8694,282.0453,281.6749,281.7583,9960.0
2022-06-06 15:10:00,304.24,304.34,304.0,304.2,9442.0,281.7397,281.8323,281.5175,281.7027,9442.0
2022-06-06 15:15:00,304.19,304.33,303.91,303.97,10138.0,281.6934,281.8231,281.4341,281.4897,10138.0
2022-06-06 15:20:00,303.9,304.45,303.63,304.27,15878.0,281.4249,281.9342,281.1748,281.7675,15878.0
2022-06-06 15:25:00,304.31,304.36,304.06,304.25,9756.0,281.8046,281.8509,281.573,281.749,9756.0
2022-06-06 15:30:00,304.19,304.42,303.86,303.86,14572.0,281.6934,281.9064,281.3878,281.3878,14572.0
2022-06-06 15:35:00,303.88,303.93,303.45,303.71,16594.0,281.4064,281.4527,281.0082,281.2489,16594.0
2022-06-06 15:40:00,303.69,304.31,303.58,304.23,23509.0,281.2304,281.8046,281.1285,281.7305,23509.0
2022-06-06 15:45:00,304.26,304.36,303.48,303.58,27367.0,281.7583,281.8509,281.0359,281.1285,27367.0
2022-06-06 15:50:00,303.55,304.23,303.55,304.02,46052.0,281.1008,281.7305,281.1008,281.536,46052.0
2022-06-06 15:55:00,304.0,304.37,303.69,303.78,106433.0,281.5175,281.8601,281.2304,281.3138,106433.0
2022-06-07 09:30:00,295.06,296.0,293.33,294.52,192638.0,273.2386,274.1091,271.6366,272.7386,192638.0
2022-06-07 09:35:00,294.5,295.47,293.25,293.46,72459.0,272.7201,273.6183,271.5625,271.757,72459.0
2022-06-07 09:40:00,293.28,294.66,292.6,293.84,41452.0,271.5903,272.8682,270.9606,272.1089,41452.0
2022-06-07 09:45:00,294.33,295.33,293.57,295.28,34739.0,272.5626,273.4887,271.8588,273.4424,34739.0
2022-06-07 09:50:00,295.5,296.62,295.16,296.19,51521.0,273.6461,274.6833,273.3313,274.2851,51521.0
2022-06-07 09:55:00,296.25,296.72,295.98,296.0,32000.0,274.3406,274.7759,274.0906,274.1091,32000.0
2022-06-07 10:00:00,296.07,296.55,295.86,296.41,43769.0,274.174,274.6185,273.9795,274.4888,43769.0
2022-06-07 10:05:00,296.49,297.39,296.21,296.9,37718.0,274.5629,275.3963,274.3036,274.9426,37718.0
2022-06-07 10:10:00,296.9,296.95,295.32,295.64,27704.0,274.9426,274.9889,273.4794,273.7758,27704.0
2022-06-07 10:15:00,295.54,296.03,295.11,295.51,17830.0,273.6831,274.1369,273.2849,273.6554,17830.0
2022-06-07 10:20:00,295.27,296.31,295.24,295.96,17388.0,273.4331,274.3962,273.4053,274.0721,17388.0
2022-06-07 10:25:00,295.86,297.5,295.74,297.12,27515.0,273.9795,275.4982,273.8684,275.1463,27515.0
2022-06-07 10:30:00,297.29,298.17,296.81,297.81,19484.0,275.3037,276.1186,274.8592,275.7853,19484.0
2022-06-07 10:35:00,297.81,299.3,297.67,299.11,36673.0,275.7853,277.1651,275.6556,276.9891,36673.0
2022-06-07 10:40:00,299.11,299.29,298.66,298.76,17191.0,276.9891,277.1558,276.5724,276.665,17191.0
2022-06-07 10:45:00,298.91,299.24,298.79,298.89,13010.0,276.8039,277.1095,276.6928,276.7854,13010.0
2022-06-07 10:50:00,299.0,299.69,298.92,299.4,37093.0,276.8873,277.5262,276.8132,277.2577,37093.0
2022-06-07 10:55:00,299.48,299.51,298.99,299.31,23814.0,277.3318,277.3595,276.878,277.1743,23814.0
2022-06-07 11:00:00,299.34,299.57,299.07,299.32,15815.0,277.2021,277.4151,276.9521,277.1836,15815.0
2022-06-07 11:05:00,299.28,299.41,298.93,299.23,15706.0,277.1466,277.2669,276.8224,277.1003,15706.0
2022-06-07 11:10:00,299.22,299.73,299.21,299.62,10456.0,277.091,277.5633,277.0817,277.4614,10456.0
2022-06-07 11:15:00,299.57,300.1,299.19,299.2,16258.0,277.4151,277.9059,277.0632,277.0725,16258.0
2022-06-07 11:20:00,299.34,299.47,297.86,297.86,12395.0,277.2021,277.3225,275.8316,275.8316,12395.0
2022-06-07 11:25:00,297.83,298.25,297.73,298.0,13615.0,275.8038,276.1927,275.7112,275.9612,13615.0
2022-06-07 11:30:00,297.94,298.44,297.56,298.28,14141.0,275.9057,276.3687,275.5538,276.2205,14141.0
2022-06-07 11:35:00,298.39,298.46,297.93,298.17,10750.0,276.3224,276.3872,275.8964,276.1186,10750.0
2022-06-07 11:40:00,298.24,298.49,298.07,298.46,11862.0,276.1835,276.415,276.026,276.3872,11862.0
2022-06-07 11:45:00,298.41,298.64,297.45,297.72,15535.0,276.3409,276.5539,275.4519,275.7019,15535.0
2022-06-07 11:50:00,297.69,298.32,297.59,298.06,16040.0,275.6741,276.2576,275.5815,276.0168,16040.0
2022-06-07 11:55:00,298.01,298.28,297.63,297.65,15083.0,275.9705,276.2205,275.6186,275.6371,15083.0
2022-06-07 12:00:00,297.69,297.86,297.45,297.54,14719.0,275.6741,275.8316,275.4519,275.5352,14719.0
2022-06-07 12:05:00,297.46,297.47,296.93,296.99,12316.0,275.4612,275.4704,274.9703,275.0259,12316.0
2022-06-07 12:10:00,296.99,297.22,296.77,297.04,15843.0,275.0259,275.2389,274.8222,275.0722,15843.0
2022-06-07 12:15:00,297.04,297.04,296.38,296.85,10799.0,275.0722,275.0722,274.461,274.8963,10799.0
2022-06-07 12:20:00,297.11,297.11,296.74,296.86,14253.0,275.137,275.137,274.7944,274.9055,14253.0
2022-06-07 12:25:00,296.89,297.46,296.82,297.17,15040.0,274.9333,275.4612,274.8685,275.1926,15040.0
2022-06-07 12:30:00,297.15,297.43,296.82,297.15,13164.0,275.1741,275.4334,274.8685,275.1741,13164.0
2022-06-07 12:35:00,297.12,297.35,296.9,297.26,5586.0,275.1463,275.3593,274.9426,275.2759,5586.0
2022-06-07 12:40:00,297.32,297.85,297.07,297.61,14374.0,275.3315,275.8223,275.1,275.6001,14374.0
2022-06-07 12:45:00,297.7,298.04,297.7,298.01,12678.0,275.6834,275.9983,275.6834,275.9705,12678.0
2022-06-07 12:50:00,298.08,298.15,297.8,297.99,8093.0,276.0353,276.1001,275.776,275.952,8093.0
2022-06-07 12:55:00,298.05,298.2,298.02,298.18,14415.0,276.0075,276.1464,275.9797,276.1279,14415.0
2022-06-07 13:00:00,298.14,298.67,298.07,298.62,19709.0,276.0909,276.5817,276.026,276.5354,19709.0
2022-06-07 13:05:00,298.57,298.85,298.36,298.85,10420.0,276.4891,276.7484,276.2946,276.7484,10420.0
2022-06-07 13:10:00,298.89,299.11,298.72,298.84,16287.0,276.7854,276.9891,276.628,276.7391,16287.0
2022-06-07 13:15:00,298.86,299.38,298.83,299.33,12960.0,276.7576,277.2392,276.7298,277.1929,12960.0
2022-06-07 13:20:00,299.28,299.7,299.28,299.54,17182.0,277.1466,277.5355,277.1466,277.3873,17182.0
2022-06-07 13:25:00,299.49,299.59,299.18,299.54,16969.0,277.341,277.4336,277.0539,277.3873,16969.0
2022-06-07 13:30:00,299.59,299.6,299.11,299.24,8946.0,277.4336,277.4429,276.9891,277.1095,8946.0
2022-06-07 13:35:00,299.36,299.39,299.01,299.08,13045.0,277.2206,277.2484,276.8965,276.9613,13045.0
2022-06-07 13:40:00,299.04,299.05,298.56,298.78,18719.0,276.9243,276.9336,276.4798,276.6835,18719.0
2022-06-07 13:45:00,298.77,298.77,298.18,298.23,13607.0,276.6743,276.6743,276.1279,276.1742,13607.0
2022-06-07 13:50:00,298.28,298.45,297.76,297.82,16236.0,276.2205,276.3779,275.739,275.7945,16236.0
2022-06-07 13:55:00,297.89,298.19,297.87,297.99,14096.0,275.8594,276.1372,275.8408,275.952,14096.0
2022-06-07 14:00:00,298.03,298.27,297.98,298.1,13084.0,275.989,276.2112,275.9427,276.0538,13084.0
2022-06-07 14:05:00,298.13,298.76,298.08,298.75,18463.0,276.0816,276.665,276.0353,276.6558,18463.0
2022-06-07 14:10:00,298.74,299.19,298.69,299.15,12830.0,276.6465,277.0632,276.6002,277.0262,12830.0
2022-06-07 14:15:00,299.1,299.18,298.86,298.94,16386.0,276.9799,277.0539,276.7576,276.8317,16386.0
2022-06-07 14:20:00,298.92,299.05,298.8,299.04,7349.0,276.8132,276.9336,276.7021,276.9243,7349.0
2022-06-07 14:25:00,299.06,299.17,298.95,299.07,12306.0,276.9428,277.0447,276.841,276.9521,12306.0
2022-06-07 14:30:00,299.11,299.85,299.02,299.77,22264.0,276.9891,277.6744,276.9058,277.6003,22264.0
2022-06-07 14:35:00,299.73,299.91,299.57,299.61,11573.0,277.5633,277.73,277.4151,277.4521,11573.0
2022-06-07 14:40:00,299.62,299.69,299.03,299.12,14746.0,277.4614,277.5262,276.915,276.9984,14746.0
2022-06-07 14:45:00,299.13,299.31,298.7,298.75,24038.0,277.0076,277.1743,276.6094,276.6558,24038.0
2022-06-07 14:50:00,298.75,299.28,298.72,299.25,18575.0,276.6558,277.1466,276.628,277.1188,18575.0
2022-06-07 14:55:00,299.21,299.53,299.13,299.48,17404.0,277.0817,277.3781,277.0076,277.3318,17404.0
2022-06-07 15:00:00,299.44,300.05,299.33,299.85,14714.0,277.2947,277.8596,277.1929,277.6744,14714.0
2022-06-07 15:05:00,299.91,300.27,299.78,300.15,14192.0,277.73,278.0633,277.6096,277.9522,14192.0
2022-06-07 15:10:00,300.14,300.39,299.75,299.84,18015.0,277.943,278.1745,277.5818,277.6651,18015.0
2022-06-07 15:15:00,299.85,300.16,299.81,300.08,19202.0,277.6744,277.9615,277.6374,277.8874,19202.0
2022-06-07 15:20:00,300.07,300.28,299.93,300.28,15611.0,277.8781,278.0726,277.7485,278.0726,15611.0
2022-06-07 15:25:00,300.29,300.78,300.26,300.61,19723.0,278.0819,278.5356,278.0541,278.3782,19723.0
2022-06-07 15:30:00,300.63,301.14,300.58,301.12,30476.0,278.3967,278.869,278.3504,278.8505,30476.0
2022-06-07 15:35:00,301.12,302.0,301.12,301.93,55781.0,278.8505,279.6654,278.8505,279.6006,55781.0
2022-06-07 15:40:00,301.93,302.0,301.69,301.96,38152.0,279.6006,279.6654,279.3783,279.6284,38152.0
2022-06-07 15:45:00,301.99,302.23,301.83,301.96,40066.0,279.6561,279.8784,279.508,279.6284,40066.0
2022-06-07 15:50:00,301.82,302.38,301.81,302.02,53519.0,279.4987,280.0173,279.4894,279.6839,53519.0
2022-06-07 15:55:00,302.01,302.26,301.53,301.77,130055.0,279.6747,279.9062,279.2302,279.4524,130055.0
2022-06-08 09:30:00,299.78,299.9,297.14,297.49,88645.0,277.6096,277.7207,275.1648,275.4889,88645.0
2022-06-08 09:35:00,297.7,298.19,295.78,296.04,54866.0,275.6834,276.1372,273.9054,274.1462,54866.0
2022-06-08 09:40:00,295.87,296.94,295.75,296.16,51815.0,273.9887,274.9796,273.8776,274.2573,51815.0
2022-06-08 09:45:00,296.14,297.48,295.68,297.18,72637.0,274.2388,275.4797,273.8128,275.2019,72637.0
2022-06-08 09:50:00,297.16,298.26,296.49,298.03,52775.0,275.1833,276.202,274.5629,275.989,52775.0
2022-06-08 09:55:00,298.03,298.64,297.54,298.43,26540.0,275.989,276.5539,275.5352,276.3594,26540.0
2022-06-08 10:00:00,298.49,298.57,297.84,298.07,26432.0,276.415,276.4891,275.813,276.026,26432.0
2022-06-08 10:05:00,298.12,298.99,297.97,298.98,22721.0,276.0723,276.878,275.9334,276.8687,22721.0
2022-06-08 10:10:00,298.97,298.99,297.12,297.32,31430.0,276.8595,276.878,275.1463,275.3315,31430.0
2022-06-08 10:15:00,297.25,297.54,296.65,297.22,37354.0,275.2667,275.5352,274.7111,275.2389,37354.0
2022-06-08 10:20:00,297.25,298.28,297.07,297.97,35748.0,275.2667,276.2205,275.1,275.9334,35748.0
2022-06-08 10:25:00,297.94,298.37,297.89,298.12,19916.0,275.9057,276.3039,275.8594,276.0723,19916.0
2022-06-08 10:30:00,298.08,298.44,297.81,298.19,22576.0,276.0353,276.3687,275.7853,276.1372,22576.0
2022-06-08 10:35:00,298.15,298.55,298.0,298.07,16864.0,276.1001,276.4705,275.9612,276.026,16864.0
2022-06-08 10:40:00,298.04,298.38,297.44,297.72,17604.0,275.9983,276.3131,275.4426,275.7019,17604.0
2022-06-08 10:45:00,297.78,299.0,297.77,298.96,13515.0,275.7575,276.8873,275.7482,276.8502,13515.0
2022-06-08 10:50:00,298.93,299.38,298.86,299.1,15338.0,276.8224,277.2392,276.7576,276.9799,15338.0
2022-06-08 10:55:00,299.05,299.05,298.04,298.69,19314.0,276.9336,276.9336,275.9983,276.6002,19314.0
2022-06-08 11:00:00,298.72,298.94,298.25,298.73,11748.0,276.628,276.8317,276.1927,276.6372,11748.0
2022-06-08 11:05:00,298.74,299.33,298.67,299.31,14186.0,276.6465,277.1929,276.5817,277.1743,14186.0
2022-06-08 11:10:00,299.31,299.43,299.1,299.43,8239.0,277.1743,277.2855,276.9799,277.2855,8239.0
2022-06-08 11:15:00,299.45,300.08,299.34,299.8,24090.0,277.304,277.8874,277.2021,277.6281,24090.0
2022-06-08 11:20:00,299.84,300.13,299.78,299.9,14320.0,277.6651,277.9337,277.6096,277.7207,14320.0
2022-06-08 11:25:00,299.83,300.3,299.78,300.14,11826.0,277.6559,278.0911,277.6096,277.943,11826.0
2022-06-08 11:30:00,300.01,300.32,299.79,299.9,20087.0,277.8226,278.1096,277.6188,277.7207,20087.0
2022-06-08 11:35:00,299.93,299.98,299.45,299.6,15238.0,277.7485,277.7948,277.304,277.4429,15238.0
2022-06-08 11:40:00,299.69,300.0,299.53,299.57,12877.0,277.5262,277.8133,277.3781,277.4151,12877.0
2022-06-08 11:45:00,299.61,300.32,299.56,300.16,14430.0,277.4521,278.1096,277.4058,277.9615,14430.0
2022-06-08 11:50:00,300.24,300.58,300.06,300.3,10187.0,278.0356,278.3504,277.8689,278.0911,10187.0
2022-06-08 11:55:00,300.23,300.23,299.85,299.98,8729.0,278.0263,278.0263,277.6744,277.7948,8729.0
2022-06-08 12:00:00,300.0,300.46,299.97,300.19,10933.0,277.8133,278.2393,277.7855,277.9893,10933.0
2022-06-08 12:05:00,300.19,300.19,299.73,300.06,8881.0,277.9893,277.9893,277.5633,277.8689,8881.0
2022-06-08 12:10:00,300.03,300.58,300.02,300.38,9006.0,277.8411,278.3504,277.8318,278.1652,9006.0
2022-06-08 12:15:00,300.29,300.45,300.05,300.21,8427.0,278.0819,278.23,277.8596,278.0078,8427.0
2022-06-08 12:20:00,300.26,300.27,299.65,299.97,16819.0,278.0541,278.0633,277.4892,277.7855,16819.0
2022-06-08 12:25:00,299.97,299.97,299.29,299.49,18431.0,277.7855,277.7855,277.1558,277.341,18431.0
2022-06-08 12:30:00,299.46,299.53,298.95,299.22,14636.0,277.3132,277.3781,276.841,277.091,14636.0
2022-06-08 12:35:00,299.12,299.23,298.65,298.76,11700.0,276.9984,277.1003,276.5631,276.665,11700.0
2022-06-08 12:40:00,298.66,298.87,298.22,298.3,16188.0,276.5724,276.7669,276.1649,276.239,16188.0
2022-06-08 12:45:00,298.34,298.71,298.25,298.71,11161.0,276.2761,276.6187,276.1927,276.6187,11161.0
2022-06-08 12:50:00,298.7,298.92,298.6,298.73,7381.0,276.6094,276.8132,276.5168,276.6372,7381.0
2022-06-08 12:55:00,298.69,298.85,298.61,298.8,6452.0,276.6002,276.7484,276.5261,276.7021,6452.0
2022-06-08 13:00:00,298.76,298.78,298.34,298.37,8438.0,276.665,276.6835,276.2761,276.3039,8438.0
2022-06-08 13:05:00,298.39,298.6,298.29,298.59,4585.0,276.3224,276.5168,276.2298,276.5076,4585.0
2022-06-08 13:10:00,298.6,298.62,297.95,298.07,15698.0,276.5168,276.5354,275.9149,276.026,15698.0
2022-06-08 13:15:00,298.09,298.65,298.06,298.65,9143.0,276.0446,276.5631,276.0168,276.5631,9143.0
2022-06-08 13:20:00,298.64,298.72,298.41,298.42,5941.0,276.5539,276.628,276.3409,276.3502,5941.0
2022-06-08 13:25:00,298.38,298.38,297.98,297.98,8579.0,276.3131,276.3131,275.9427,275.9427,8579.0
2022-06-08 13:30:00,297.94,297.99,297.17,297.5,16227.0,275.9057,275.952,275.1926,275.4982,16227.0
2022-06-08 13:35:00,297.47,297.67,297.29,297.44,23680.0,275.4704,275.6556,275.3037,275.4426,23680.0
2022-06-08 13:40:00,297.38,297.79,297.27,297.72,21955.0,275.3871,275.7667,275.2852,275.7019,21955.0
2022-06-08 13:45:00,297.75,297.87,297.49,297.75,8868.0,275.7297,275.8408,275.4889,275.7297,8868.0
2022-06-08 13:50:00,297.83,298.01,297.45,297.53,12298.0,275.8038,275.9705,275.4519,275.526,12298.0
2022-06-08 13:55:00,297.5,297.62,297.12,297.16,11863.0,275.4982,275.6093,275.1463,275.1833,11863.0
2022-06-08 14:00:00,297.14,297.52,297.12,297.26,14313.0,275.1648,275.5167,275.1463,275.2759,14313.0
2022-06-08 14:05:00,297.29,297.71,297.29,297.71,12100.0,275.3037,275.6927,275.3037,275.6927,12100.0
2022-06-08 14:10:00,297.66,298.1,297.59,298.04,11154.0,275.6464,276.0538,275.5815,275.9983,11154.0
2022-06-08 14:15:00,298.06,298.27,298.02,298.12,11413.0,276.0168,276.2112,275.9797,276.0723,11413.0
2022-06-08 14:20:00,298.07,298.26,297.83,298.15,18465.0,276.026,276.202,275.8038,276.1001,18465.0
2022-06-08 14:25:00,298.12,298.13,297.25,297.69,8483.0,276.0723,276.0816,275.2667,275.6741,8483.0
2022-06-08 14:30:00,297.67,298.12,297.51,297.51,9507.0,275.6556,276.0723,275.5075,275.5075,9507.0
2022-06-08 14:35:00,297.51,297.77,297.34,297.63,12221.0,275.5075,275.7482,275.35,275.6186,12221.0
2022-06-08 14:40:00,297.64,298.2,297.64,298.04,11878.0,275.6278,276.1464,275.6278,275.9983,11878.0
2022-06-08 14:45:00,298.07,298.33,297.97,298.02,15144.0,276.026,276.2668,275.9334,275.9797,15144.0
2022-06-08 14:50:00,298.04,298.12,297.73,297.83,9545.0,275.9983,276.0723,275.7112,275.8038,9545.0
2022-06-08 14:55:00,297.69,297.96,297.66,297.83,9622.0,275.6741,275.9242,275.6464,275.8038,9622.0
2022-06-08 15:00:00,297.84,297.95,297.5,297.75,15540.0,275.813,275.9149,275.4982,275.7297,15540.0
2022-06-08 15:05:00,297.69,297.69,296.85,297.1,33596.0,275.6741,275.6741,274.8963,275.1278,33596.0
2022-06-08 15:10:00,297.0,297.61,296.98,297.2,13559.0,275.0352,275.6001,275.0167,275.2204,13559.0
2022-06-08 15:15:00,297.28,297.43,297.08,297.32,24271.0,275.2945,275.4334,275.1093,275.3315,24271.0
2022-06-08 15:20:00,297.38,298.03,297.3,297.9,20500.0,275.3871,275.989,275.313,275.8686,20500.0
2022-06-08 15:25:00,297.99,298.37,297.91,298.22,13864.0,275.952,276.3039,275.8779,276.1649,13864.0
2022-06-08 15:30:00,298.25,298.47,297.94,298.21,23922.0,276.1927,276.3965,275.9057,276.1557,23922.0
2022-06-08 15:35:00,298.21,298.28,297.79,297.88,23712.0,276.1557,276.2205,275.7667,275.8501,23712.0
2022-06-08 15:40:00,297.88,297.93,297.64,297.88,20866.0,275.8501,275.8964,275.6278,275.8501,20866.0
2022-06-08 15:45:00,297.91,297.98,297.2,297.23,25763.0,275.8779,275.9427,275.2204,275.2482,25763.0
2022-06-08 15:50:00,297.24,297.88,297.24,297.58,31492.0,275.2574,275.8501,275.2574,275.5723,31492.0
2022-06-08 15:55:00,297.58,297.74,297.36,297.61,86781.0,275.5723,275.7204,275.3685,275.6001,86781.0
2022-06-09 09:30:00,297.76,301.5,297.35,301.5,91039.0,275.739,279.2024,275.3593,279.2024,91039.0
2022-06-09 09:35:00,301.3,301.77,300.37,300.5,54564.0,279.0172,279.4524,278.1559,278.2763,54564.0
2022-06-09 09:40:00,300.59,302.91,300.5,302.8,87087.0,278.3597,280.5081,278.2763,280.4062,87087.0
2022-06-09 09:45:00,302.71,303.93,302.47,303.6,72102.0,280.3229,281.4527,280.1006,281.1471,72102.0
2022-06-09 09:50:00,303.36,304.91,303.02,303.91,94789.0,280.9248,282.3602,280.61,281.4341,94789.0
2022-06-09 09:55:00,303.93,305.93,303.78,305.82,60901.0,281.4527,283.3047,281.3138,283.2029,60901.0
2022-06-09 10:00:00,305.79,306.85,305.73,305.77,75488.0,283.1751,284.1567,283.1195,283.1566,75488.0
2022-06-09 10:05:00,305.91,306.13,305.07,305.14,56451.0,283.2862,283.49,282.5084,282.5732,56451.0
2022-06-09 10:10:00,305.14,305.71,304.36,304.45,66325.0,282.5732,283.101,281.8509,281.9342,66325.0
2022-06-09 10:15:00,304.39,305.43,304.22,304.65,44517.0,281.8786,282.8417,281.7212,282.1194,44517.0
2022-06-09 10:20:00,304.68,304.7,304.03,304.57,24823.0,282.1472,282.1657,281.5453,282.0453,24823.0
2022-06-09 10:25:00,304.57,304.8,304.03,304.28,47554.0,282.0453,282.2583,281.5453,281.7768,47554.0
2022-06-09 10:30:00,304.35,304.62,303.4,303.63,48354.0,281.8416,282.0916,280.9619,281.1748,48354.0
2022-06-09 10:35:00,303.58,303.86,303.21,303.28,31746.0,281.1285,281.3878,280.7859,280.8507,31746.0
2022-06-09 10:40:00,303.15,303.48,302.88,303.1,41219.0,280.7303,281.0359,280.4803,280.684,41219.0
2022-06-09 10:45:00,303.21,303.92,302.88,303.75,33821.0,280.7859,281.4434,280.4803,281.286,33821.0
2022-06-09 10:50:00,303.65,303.73,302.87,303.19,47555.0,281.1934,281.2675,280.4711,280.7674,47555.0
2022-06-09 10:55:00,303.11,303.9,302.83,303.59,22911.0,280.6933,281.4249,280.434,281.1378,22911.0
2022-06-09 11:00:00,303.53,303.63,302.6,302.95,22662.0,281.0822,281.1748,280.221,280.5451,22662.0
2022-06-09 11:05:00,302.94,303.48,302.35,303.28,30855.0,280.5359,281.0359,279.9895,280.8507,30855.0
2022-06-09 11:10:00,303.41,304.08,303.19,303.84,41411.0,280.9711,281.5916,280.7674,281.3693,41411.0
2022-06-09 11:15:00,303.86,303.87,303.25,303.65,23422.0,281.3878,281.3971,280.8229,281.1934,23422.0
2022-06-09 11:20:00,303.7,304.0,303.54,303.73,22364.0,281.2397,281.5175,281.0915,281.2675,22364.0
2022-06-09 11:25:00,303.75,303.81,303.01,303.16,34920.0,281.286,281.3415,280.6007,280.7396,34920.0
2022-06-09 11:30:00,303.12,303.16,302.49,303.04,18115.0,280.7026,280.7396,280.1192,280.6285,18115.0
2022-06-09 11:35:00,303.2,303.26,302.73,302.93,10556.0,280.7766,280.8322,280.3414,280.5266,10556.0
2022-06-09 11:40:00,303.0,304.12,303.0,303.85,17627.0,280.5914,281.6286,280.5914,281.3786,17627.0
2022-06-09 11:45:00,303.82,304.2,303.37,303.45,16553.0,281.3508,281.7027,280.9341,281.0082,16553.0
2022-06-09 11:50:00,303.47,303.96,303.24,303.96,11461.0,281.0267,281.4804,280.8137,281.4804,11461.0
2022-06-09 11:55:00,303.95,304.46,303.86,304.46,12227.0,281.4712,281.9435,281.3878,281.9435,12227.0
2022-06-09 12:00:00,304.33,304.38,303.77,303.77,20601.0,281.8231,281.8694,281.3045,281.3045,20601.0
2022-06-09 12:05:00,303.72,303.88,303.38,303.49,8807.0,281.2582,281.4064,280.9433,281.0452,8807.0
2022-06-09 12:10:00,303.44,303.68,303.16,303.65,9186.0,280.9989,281.2211,280.7396,281.1934,9186.0
2022-06-09 12:15:00,303.59,304.32,303.35,304.15,53960.0,281.1378,281.8138,280.9156,281.6564,53960.0
2022-06-09 12:20:00,304.1,304.63,304.09,304.57,39311.0,281.6101,282.1009,281.6008,282.0453,39311.0
2022-06-09 12:25:00,304.55,304.95,304.28,304.68,15976.0,282.0268,282.3972,281.7768,282.1472,15976.0
2022-06-09 12:30:00,304.69,305.17,304.64,304.85,24055.0,282.1565,282.601,282.1102,282.3046,24055.0
2022-06-09 12:35:00,305.07,305.2,304.87,305.13,22955.0,282.5084,282.6287,282.3231,282.5639,22955.0
2022-06-09 12:40:00,305.13,305.73,305.04,305.51,24610.0,282.5639,283.1195,282.4806,282.9158,24610.0
2022-06-09 12:45:00,305.47,305.68,305.34,305.49,19917.0,282.8788,283.0732,282.7584,282.8973,19917.0
2022-06-09 12:50:00,305.43,306.03,305.43,305.49,23234.0,282.8417,283.3974,282.8417,282.8973,23234.0
2022-06-09 12:55:00,305.56,306.47,305.35,306.27,22327.0,282.9621,283.8048,282.7676,283.6196,22327.0
2022-06-09 13:00:00,306.23,306.82,306.23,306.33,23271.0,283.5826,284.1289,283.5826,283.6752,23271.0
2022-06-09 13:05:00,306.4,306.8,306.36,306.53,22942.0,283.74,284.1104,283.7029,283.8604,22942.0
2022-06-09 13:10:00,306.64,306.88,306.27,306.57,14109.0,283.9622,284.1845,283.6196,283.8974,14109.0
2022-06-09 13:15:00,306.53,306.65,306.14,306.22,15712.0,283.8604,283.9715,283.4992,283.5733,15712.0
2022-06-09 13:20:00,306.34,306.57,306.14,306.24,16223.0,283.6844,283.8974,283.4992,283.5918,16223.0
2022-06-09 13:25:00,306.15,306.25,305.62,305.65,19387.0,283.5085,283.6011,283.0177,283.0455,19387.0
2022-06-09 13:30:00,305.61,305.61,305.02,305.23,14862.0,283.0084,283.0084,282.462,282.6565,14862.0
2022-06-09 13:35:00,305.21,305.66,304.88,305.43,21449.0,282.638,283.0547,282.3324,282.8417,21449.0
2022-06-09 13:40:00,305.34,305.42,304.28,304.45,33646.0,282.7584,282.8325,281.7768,281.9342,33646.0
2022-06-09 13:45:00,304.36,304.66,304.19,304.66,14141.0,281.8509,282.1287,281.6934,282.1287,14141.0
2022-06-09 13:50:00,304.66,305.04,304.65,304.86,11849.0,282.1287,282.4806,282.1194,282.3139,11849.0
2022-06-09 13:55:00,304.82,305.12,304.82,304.88,8286.0,282.2768,282.5547,282.2768,282.3324,8286.0
2022-06-09 14:00:00,304.98,304.98,304.56,304.72,5988.0,282.425,282.425,282.0361,282.1842,5988.0
2022-06-09 14:05:00,304.73,304.9,304.55,304.78,8154.0,282.1935,282.3509,282.0268,282.2398,8154.0
2022-06-09 14:10:00,304.84,304.97,304.59,304.78,8632.0,282.2954,282.4157,282.0638,282.2398,8632.0
2022-06-09 14:15:00,304.75,304.75,304.25,304.45,10164.0,282.212,282.212,281.749,281.9342,10164.0
2022-06-09 14:20:00,304.54,304.7,303.9,303.94,15387.0,282.0175,282.1657,281.4249,281.4619,15387.0
2022-06-09 14:25:00,303.94,303.94,303.59,303.73,17477.0,281.4619,281.4619,281.1378,281.2675,17477.0
2022-06-09 14:30:00,303.67,303.71,303.29,303.44,11987.0,281.2119,281.2489,280.86,280.9989,11987.0
2022-06-09 14:35:00,303.42,303.59,303.28,303.35,9592.0,280.9804,281.1378,280.8507,280.9156,9592.0
2022-06-09 14:40:00,303.5,303.5,303.01,303.19,15664.0,281.0545,281.0545,280.6007,280.7674,15664.0
2022-06-09 14:45:00,303.13,303.66,303.13,303.58,14703.0,280.7118,281.2026,280.7118,281.1285,14703.0
2022-06-09 14:50:00,303.56,303.73,303.18,303.28,11377.0,281.11,281.2675,280.7581,280.8507,11377.0
2022-06-09 14:55:00,303.28,303.51,302.82,302.83,26139.0,280.8507,281.0637,280.4248,280.434,26139.0
2022-06-09 15:00:00,302.76,302.78,301.57,301.7,33946.0,280.3692,280.3877,279.2672,279.3876,33946.0
2022-06-09 15:05:00,301.62,301.77,301.01,301.21,35374.0,279.3135,279.4524,278.7486,278.9338,35374.0
2022-06-09 15:10:00,301.38,301.78,301.19,301.51,22217.0,279.0912,279.4617,278.9153,279.2116,22217.0
2022-06-09 15:15:00,301.41,302.06,301.24,301.78,28752.0,279.119,279.721,278.9616,279.4617,28752.0
2022-06-09 15:20:00,301.84,302.1,301.53,301.9,14119.0,279.5172,279.758,279.2302,279.5728,14119.0
2022-06-09 15:25:00,301.89,302.0,301.27,301.29,27404.0,279.5635,279.6654,278.9894,279.0079,27404.0
2022-06-09 15:30:00,301.29,301.63,300.98,301.26,29670.0,279.0079,279.3228,278.7208,278.9801,29670.0
2022-06-09 15:35:00,301.24,301.58,301.15,301.24,27665.0,278.9616,279.2765,278.8783,278.9616,27665.0
2022-06-09 15:40:00,301.16,301.18,300.66,300.83,32487.0,278.8875,278.906,278.4245,278.5819,32487.0
2022-06-09 15:45:00,300.72,300.88,300.37,300.67,63809.0,278.4801,278.6282,278.1559,278.4338,63809.0
2022-06-09 15:50:00,300.55,300.92,300.31,300.77,49897.0,278.3226,278.6653,278.1004,278.5264,49897.0
2022-06-09 15:55:00,300.81,301.05,299.71,299.85,137209.0,278.5634,278.7857,277.5448,277.6744,137209.0
2022-06-10 09:30:00,291.5,295.55,291.4,294.52,149662.0,269.9419,273.6924,269.8493,272.7386,149662.0
2022-06-10 09:35:00,294.9,296.5,294.73,295.11,26414.0,273.0905,274.5722,272.9331,273.2849,26414.0
2022-06-10 09:40:00,295.03,295.76,293.5,295.23,44241.0,273.2109,273.8869,271.794,273.3961,44241.0
2022-06-10 09:45:00,295.26,295.29,294.27,294.36,38143.0,273.4239,273.4516,272.5071,272.5904,38143.0
2022-06-10 09:50:00,294.11,294.24,293.29,293.98,42839.0,272.3589,272.4793,271.5995,272.2385,42839.0
2022-06-10 09:55:00,294.0,294.08,292.4,292.84,27435.0,272.257,272.3311,270.7754,271.1828,27435.0
2022-06-10 10:00:00,292.68,292.72,291.74,291.82,40102.0,271.0347,271.0717,270.1642,270.2383,40102.0
2022-06-10 10:05:00,291.67,291.86,289.69,290.12,83567.0,270.0994,270.2753,268.2658,268.664,83567.0
2022-06-10 10:10:00,290.15,290.39,289.24,289.76,41581.0,268.6918,268.914,267.8491,268.3306,41581.0
2022-06-10 10:15:00,289.74,289.8,288.64,289.25,49949.0,268.3121,268.3677,267.2934,267.8583,49949.0
2022-06-10 10:20:00,289.3,290.26,289.25,290.18,27533.0,267.9046,268.7936,267.8583,268.7196,27533.0
2022-06-10 10:25:00,289.97,290.65,289.78,290.0,52659.0,268.5251,269.1548,268.3491,268.5529,52659.0
2022-06-10 10:30:00,289.92,292.0,289.92,291.67,22081.0,268.4788,270.405,268.4788,270.0994,22081.0
2022-06-10 10:35:00,291.9,293.01,291.76,292.42,37128.0,270.3123,271.3403,270.1827,270.7939,37128.0
2022-06-10 10:40:00,292.31,292.99,292.17,292.8,26094.0,270.692,271.3217,270.5624,271.1458,26094.0
2022-06-10 10:45:00,292.77,292.9,292.3,292.67,20040.0,271.118,271.2384,270.6828,271.0254,20040.0
2022-06-10 10:50:00,292.86,293.15,292.47,292.58,15945.0,271.2013,271.4699,270.8402,270.9421,15945.0
2022-06-10 10:55:00,292.78,292.89,291.35,291.64,27610.0,271.1273,271.2291,269.803,270.0716,27610.0
2022-06-10 11:00:00,291.64,291.95,291.2,291.44,19147.0,270.0716,270.3586,269.6641,269.8864,19147.0
2022-06-10 11:05:00,291.36,291.5,290.92,291.43,12487.0,269.8123,269.9419,269.4048,269.8771,12487.0
2022-06-10 11:10:00,291.46,292.34,291.45,292.08,17813.0,269.9049,270.7198,269.8956,270.479,17813.0
2022-06-10 11:15:00,292.07,292.52,291.45,292.4,17243.0,270.4698,270.8865,269.8956,270.7754,17243.0
2022-06-10 11:20:00,292.39,292.61,291.1,291.11,23067.0,270.7661,270.9698,269.5715,269.5808,23067.0
2022-06-10 11:25:00,291.09,291.34,290.67,291.13,16150.0,269.5623,269.7938,269.1733,269.5993,16150.0
2022-06-10 11:30:00,291.15,292.0,291.08,291.84,18358.0,269.6178,270.405,269.553,270.2568,18358.0
2022-06-10 11:35:00,291.82,291.82,291.35,291.37,15982.0,270.2383,270.2383,269.803,269.8215,15982.0
2022-06-10 11:40:00,291.34,291.58,291.03,291.48,11500.0,269.7938,270.016,269.5067,269.9234,11500.0
2022-06-10 11:45:00,291.43,291.59,289.83,289.83,23709.0,269.8771,270.0253,268.3954,268.3954,23709.0
2022-06-10 11:50:00,289.91,290.34,289.65,289.89,27190.0,268.4695,268.8677,268.2287,268.451,27190.0
2022-06-10 11:55:00,289.86,290.75,289.75,290.52,19257.0,268.4232,269.2474,268.3214,269.0344,19257.0
2022-06-10 12:00:00,290.57,291.08,290.41,290.98,12006.0,269.0807,269.553,268.9325,269.4604,12006.0
2022-06-10 12:05:00,291.0,291.64,291.0,291.63,28496.0,269.4789,270.0716,269.4789,270.0623,28496.0
2022-06-10 12:10:00,291.59,291.61,291.01,291.05,19718.0,270.0253,270.0438,269.4882,269.5252,19718.0
2022-06-10 12:15:00,291.0,291.11,290.32,290.44,21230.0,269.4789,269.5808,268.8492,268.9603,21230.0
2022-06-10 12:20:00,290.39,290.83,290.23,290.47,20874.0,268.914,269.3215,268.7659,268.9881,20874.0
2022-06-10 12:25:00,290.47,290.63,290.1,290.62,22830.0,268.9881,269.1363,268.6455,269.127,22830.0
2022-06-10 12:30:00,290.74,290.83,290.03,290.2,21360.0,269.2381,269.3215,268.5806,268.7381,21360.0
2022-06-10 12:35:00,290.15,290.31,289.83,290.18,18306.0,268.6918,268.8399,268.3954,268.7196,18306.0
2022-06-10 12:40:00,290.17,290.42,290.04,290.12,16830.0,268.7103,268.9418,268.5899,268.664,16830.0
2022-06-10 12:45:00,290.08,290.17,289.71,289.86,16962.0,268.6269,268.7103,268.2843,268.4232,16962.0
2022-06-10 12:50:00,289.8,289.8,289.28,289.45,25103.0,268.3677,268.3677,267.8861,268.0435,25103.0
2022-06-10 12:55:00,289.43,289.68,289.3,289.57,27203.0,268.025,268.2565,267.9046,268.1547,27203.0
2022-06-10 13:00:00,289.57,289.83,289.41,289.82,19438.0,268.1547,268.3954,268.0065,268.3862,19438.0
2022-06-10 13:05:00,289.77,289.89,289.48,289.81,20194.0,268.3399,268.451,268.0713,268.3769,20194.0
2022-06-10 13:10:00,289.85,290.1,289.71,289.96,20986.0,268.414,268.6455,268.2843,268.5158,20986.0
2022-06-10 13:15:00,289.92,290.49,289.83,290.46,15890.0,268.4788,269.0066,268.3954,268.9788,15890.0
2022-06-10 13:20:00,290.43,290.59,290.25,290.44,16820.0,268.9511,269.0992,268.7844,268.9603,16820.0
2022-06-10 13:25:00,290.44,290.74,290.38,290.73,28787.0,268.9603,269.2381,268.9048,269.2289,28787.0
2022-06-10 13:30:00,290.67,290.67,289.33,289.57,26442.0,269.1733,269.1733,267.9324,268.1547,26442.0
2022-06-10 13:35:00,289.61,290.13,289.61,290.13,24429.0,268.1917,268.6732,268.1917,268.6732,24429.0
2022-06-10 13:40:00,290.07,290.15,289.71,289.87,20809.0,268.6177,268.6918,268.2843,268.4325,20809.0
2022-06-10 13:45:00,289.85,290.94,289.73,290.94,30185.0,268.414,269.4233,268.3028,269.4233,30185.0
2022-06-10 13:50:00,290.93,291.17,290.27,290.29,24653.0,269.4141,269.6363,268.8029,268.8214,24653.0
2022-06-10 13:55:00,290.16,290.16,289.62,290.05,21171.0,268.701,268.701,268.201,268.5992,21171.0
2022-06-10 14:00:00,290.07,290.19,289.56,289.56,18996.0,268.6177,268.7288,268.1454,268.1454,18996.0
2022-06-10 14:05:00,289.67,290.18,289.63,290.02,16060.0,268.2473,268.7196,268.2102,268.5714,16060.0
2022-06-10 14:10:00,289.96,290.1,289.4,289.6,21651.0,268.5158,268.6455,267.9972,268.1824,21651.0
2022-06-10 14:15:00,289.66,290.22,289.43,290.22,15218.0,268.238,268.7566,268.025,268.7566,15218.0
2022-06-10 14:20:00,290.22,290.59,290.18,290.46,14410.0,268.7566,269.0992,268.7196,268.9788,14410.0
2022-06-10 14:25:00,290.46,290.54,289.2,289.6,27922.0,268.9788,269.0529,267.812,268.1824,27922.0
2022-06-10 14:30:00,289.75,290.23,289.7,290.04,22051.0,268.3214,268.7659,268.275,268.5899,22051.0
2022-06-10 14:35:00,289.98,290.08,289.77,289.86,10400.0,268.5343,268.6269,268.3399,268.4232,10400.0
2022-06-10 14:40:00,289.83,289.83,289.33,289.72,31402.0,268.3954,268.3954,267.9324,268.2936,31402.0
2022-06-10 14:45:00,289.7,290.5,289.69,290.45,14845.0,268.275,269.0159,268.2658,268.9696,14845.0
2022-06-10 14:50:00,290.41,291.15,290.31,291.03,22887.0,268.9325,269.6178,268.8399,269.5067,22887.0
2022-06-10 14:55:00,291.04,291.69,290.97,291.46,19614.0,269.5159,270.1179,269.4511,269.9049,19614.0
2022-06-10 15:00:00,291.49,291.97,290.52,290.7,26119.0,269.9327,270.3772,269.0344,269.2011,26119.0
2022-06-10 15:05:00,290.6,290.74,290.17,290.67,17263.0,269.1085,269.2381,268.7103,269.1733,17263.0
2022-06-10 15:10:00,290.66,291.08,290.54,290.87,16730.0,269.1641,269.553,269.0529,269.3585,16730.0
2022-06-10 15:15:00,290.81,291.85,290.79,291.62,29530.0,269.303,270.266,269.2844,270.0531,29530.0
2022-06-10 15:20:00,291.72,291.75,290.68,291.57,21954.0,270.1457,270.1734,269.1826,270.0068,21954.0
2022-06-10 15:25:00,291.59,292.44,291.54,292.02,30272.0,270.0253,270.8124,269.979,270.4235,30272.0
2022-06-10 15:30:00,291.99,292.15,291.45,291.62,38205.0,270.3957,270.5439,269.8956,270.0531,38205.0
2022-06-10 15:35:00,291.61,292.2,291.22,291.9,29474.0,270.0438,270.5902,269.6826,270.3123,29474.0
2022-06-10 15:40:00,291.88,292.0,290.76,291.06,35828.0,270.2938,270.405,269.2567,269.5345,35828.0
2022-06-10 15:45:00,291.13,291.13,290.12,290.17,51578.0,269.5993,269.5993,268.664,268.7103,51578.0
2022-06-10 15:50:00,290.0,291.1,290.0,290.62,59919.0,268.5529,269.5715,268.5529,269.127,59919.0
2022-06-10 15:55:00,290.64,290.83,289.23,289.24,149077.0,269.1455,269.3215,267.8398,267.8491,149077.0
2022-06-13 09:30:00,284.26,286.82,283.41,284.63,144704.0,263.2374,265.608,262.4502,263.58,144704.0
2022-06-13 09:35:00,284.68,286.81,283.75,283.75,56980.0,263.6263,265.5988,262.7651,262.7651,56980.0
2022-06-13 09:40:00,283.78,284.76,283.0,284.38,78217.0,262.7929,263.7004,262.0706,263.3485,78217.0
2022-06-13 09:45:00,284.11,284.37,283.33,283.34,41242.0,263.0985,263.3392,262.3761,262.3854,41242.0
2022-06-13 09:50:00,283.41,284.57,283.22,284.19,46259.0,262.4502,263.5244,262.2743,263.1725,46259.0
2022-06-13 09:55:00,284.29,284.35,283.25,283.39,46220.0,263.2651,263.3207,262.3021,262.4317,46220.0
2022-06-13 10:00:00,283.42,284.5,283.27,283.99,28061.0,262.4595,263.4596,262.3206,262.9873,28061.0
2022-06-13 10:05:00,283.89,285.33,283.8,284.88,40392.0,262.8947,264.2282,262.8114,263.8115,40392.0
2022-06-13 10:10:00,284.93,284.93,283.58,284.0,31666.0,263.8578,263.8578,262.6077,262.9966,31666.0
2022-06-13 10:15:00,283.98,284.2,282.92,283.1,24022.0,262.9781,263.1818,261.9965,262.1632,24022.0
2022-06-13 10:20:00,283.04,283.45,282.51,282.51,22605.0,262.1076,262.4873,261.6168,261.6168,22605.0
2022-06-13 10:25:00,282.5,283.14,282.4,282.79,21611.0,261.6075,262.2002,261.5149,261.8761,21611.0
2022-06-13 10:30:00,282.87,283.19,282.54,282.89,26931.0,261.9502,262.2465,261.6446,261.9687,26931.0
2022-06-13 10:35:00,282.85,283.41,282.71,282.81,35727.0,261.9316,262.4502,261.802,261.8946,35727.0
2022-06-13 10:40:00,282.82,282.97,281.88,282.3,24010.0,261.9039,262.0428,261.0334,261.4223,24010.0
2022-06-13 10:45:00,282.2,282.28,281.34,281.51,30144.0,261.3297,261.4038,260.5333,260.6907,30144.0
2022-06-13 10:50:00,281.56,282.71,281.56,282.55,27479.0,260.737,261.802,260.737,261.6538,27479.0
2022-06-13 10:55:00,282.57,283.01,282.17,282.27,25082.0,261.6724,262.0798,261.3019,261.3945,25082.0
2022-06-13 11:00:00,282.25,282.41,281.58,281.65,22509.0,261.376,261.5242,260.7556,260.8204,22509.0
2022-06-13 11:05:00,281.68,282.04,281.49,281.94,24807.0,260.8482,261.1815,260.6722,261.0889,24807.0
2022-06-13 11:10:00,281.88,282.54,281.47,282.22,29527.0,261.0334,261.6446,260.6537,261.3482,29527.0
2022-06-13 11:15:00,282.16,283.09,282.03,282.96,37322.0,261.2927,262.1539,261.1723,262.0335,37322.0
2022-06-13 11:20:00,282.96,283.13,282.05,282.99,32258.0,262.0335,262.1909,261.1908,262.0613,32258.0
2022-06-13 11:25:00,283.13,283.21,282.35,282.46,29952.0,262.1909,262.265,261.4686,261.5705,29952.0
2022-06-13 11:30:00,282.4,282.66,281.51,282.21,36216.0,261.5149,261.7557,260.6907,261.339,36216.0
2022-06-13 11:35:00,282.4,283.5,282.4,283.34,27461.0,261.5149,262.5336,261.5149,262.3854,27461.0
2022-06-13 11:40:00,283.38,283.54,282.85,282.9,38804.0,262.4224,262.5706,261.9316,261.9779,38804.0
2022-06-13 11:45:00,283.0,283.02,282.09,282.88,14427.0,262.0706,262.0891,261.2279,261.9594,14427.0
2022-06-13 11:50:00,282.87,283.14,282.18,282.23,18126.0,261.9502,262.2002,261.3112,261.3575,18126.0
2022-06-13 11:55:00,282.17,282.63,282.15,282.3,21778.0,261.3019,261.7279,261.2834,261.4223,21778.0
2022-06-13 12:00:00,282.25,282.71,281.83,282.36,21069.0,261.376,261.802,260.9871,261.4779,21069.0
2022-06-13 12:05:00,282.4,283.42,282.28,282.68,25530.0,261.5149,262.4595,261.4038,261.7742,25530.0
2022-06-13 12:10:00,282.6,283.64,282.33,283.29,18241.0,261.7001,262.6632,261.4501,262.3391,18241.0
2022-06-13 12:15:00,283.28,283.63,282.97,283.26,20681.0,262.3298,262.654,262.0428,262.3113,20681.0
2022-06-13 12:20:00,283.25,283.85,283.19,283.37,17468.0,262.3021,262.8577,262.2465,262.4132,17468.0
2022-06-13 12:25:00,283.35,284.09,283.33,283.66,14962.0,262.3947,263.0799,262.3761,262.6817,14962.0
2022-06-13 12:30:00,283.66,284.83,283.36,284.68,17729.0,262.6817,263.7652,262.4039,263.6263,17729.0
2022-06-13 12:35:00,284.57,285.63,284.57,285.56,27979.0,263.5244,264.506,263.5244,264.4412,27979.0
2022-06-13 12:40:00,285.49,285.51,284.86,285.09,24239.0,264.3764,264.3949,263.793,264.006,24239.0
2022-06-13 12:45:00,285.01,285.52,285.01,285.19,26736.0,263.9319,264.4042,263.9319,264.0986,26736.0
2022-06-13 12:50:00,285.16,285.39,284.79,284.92,14437.0,264.0708,264.2838,263.7282,263.8486,14437.0
2022-06-13 12:55:00,284.85,285.12,284.19,284.23,12331.0,263.7837,264.0338,263.1725,263.2096,12331.0
2022-06-13 13:00:00,284.18,284.18,283.52,283.84,14278.0,263.1633,263.1633,262.5521,262.8484,14278.0
2022-06-13 13:05:00,283.81,284.43,283.64,284.31,11084.0,262.8206,263.3948,262.6632,263.2837,11084.0
2022-06-13 13:10:00,284.39,284.72,284.2,284.54,11500.0,263.3578,263.6633,263.1818,263.4967,11500.0
2022-06-13 13:15:00,284.67,285.05,284.51,285.02,18000.0,263.617,263.9689,263.4689,263.9412,18000.0
2022-06-13 13:20:00,284.93,285.15,284.82,284.94,14416.0,263.8578,264.0615,263.756,263.8671,14416.0
2022-06-13 13:25:00,285.08,285.14,284.61,284.95,11484.0,263.9967,264.0523,263.5615,263.8763,11484.0
2022-06-13 13:30:00,284.93,285.27,284.5,284.51,18935.0,263.8578,264.1727,263.4596,263.4689,18935.0
2022-06-13 13:35:00,284.51,285.2,284.38,285.2,19969.0,263.4689,264.1078,263.3485,264.1078,19969.0
2022-06-13 13:40:00,285.17,286.33,285.05,286.33,16935.0,264.0801,265.1543,263.9689,265.1543,16935.0
2022-06-13 13:45:00,286.29,286.8,286.15,286.8,15719.0,265.1172,265.5895,264.9876,265.5895,15719.0
2022-06-13 13:50:00,286.76,286.76,285.25,285.49,33493.0,265.5525,265.5525,264.1542,264.3764,33493.0
2022-06-13 13:55:00,285.5,285.63,285.18,285.5,24358.0,264.3857,264.506,264.0893,264.3857,24358.0
2022-06-13 14:00:00,285.55,285.55,284.4,284.63,17462.0,264.432,264.432,263.367,263.58,17462.0
2022-06-13 14:05:00,284.61,284.63,284.11,284.11,12459.0,263.5615,263.58,263.0985,263.0985,12459.0
2022-06-13 14:10:00,284.04,284.13,283.22,283.22,15186.0,263.0336,263.117,262.2743,262.2743,15186.0
2022-06-13 14:15:00,283.04,283.99,283.02,283.99,15899.0,262.1076,262.9873,262.0891,262.9873,15899.0
2022-06-13 14:20:00,284.1,284.27,283.75,283.88,15120.0,263.0892,263.2466,262.7651,262.8855,15120.0
2022-06-13 14:25:00,283.8,284.06,283.69,283.69,13651.0,262.8114,263.0522,262.7095,262.7095,13651.0
2022-06-13 14:30:00,283.79,283.9,282.91,283.58,13808.0,262.8021,262.904,261.9872,262.6077,13808.0
2022-06-13 14:35:00,283.55,284.36,283.41,284.0,18744.0,262.5799,263.33,262.4502,262.9966,18744.0
2022-06-13 14:40:00,283.97,284.63,283.96,284.3,15816.0,262.9688,263.58,262.9596,263.2744,15816.0
2022-06-13 14:45:00,284.3,284.43,283.81,284.0,20251.0,263.2744,263.3948,262.8206,262.9966,20251.0
2022-06-13 14:50:00,283.93,284.09,283.52,283.62,18204.0,262.9318,263.0799,262.5521,262.6447,18204.0
2022-06-13 14:55:00,283.61,283.62,282.46,282.65,27363.0,262.6354,262.6447,261.5705,261.7464,27363.0
2022-06-13 15:00:00,282.46,283.15,282.23,283.02,18018.0,261.5705,262.2095,261.3575,262.0891,18018.0
2022-06-13 15:05:00,283.04,283.12,282.58,282.84,27044.0,262.1076,262.1817,261.6816,261.9224,27044.0
2022-06-13 15:10:00,282.94,282.94,282.31,282.51,34915.0,262.015,262.015,261.4316,261.6168,34915.0
2022-06-13 15:15:00,282.47,284.08,281.99,282.77,41064.0,261.5797,263.0707,261.1352,261.8576,41064.0
2022-06-13 15:20:00,282.71,282.91,282.25,282.36,30033.0,261.802,261.9872,261.376,261.4779,30033.0
2022-06-13 15:25:00,282.46,282.91,282.03,282.03,23609.0,261.5705,261.9872,261.1723,261.1723,23609.0
2022-06-13 15:30:00,282.0,282.2,281.28,281.81,44696.0,261.1445,261.3297,260.4778,260.9686,44696.0
2022-06-13 15:35:00,281.87,282.63,281.68,281.69,55255.0,261.0241,261.7279,260.8482,260.8574,55255.0
2022-06-13 15:40:00,281.73,281.89,281.4,281.72,44238.0,260.8945,261.0426,260.5889,260.8852,44238.0
2022-06-13 15:45:00,281.71,282.72,281.64,282.39,59124.0,260.876,261.8113,260.8111,261.5057,59124.0
2022-06-13 15:50:00,282.56,282.9,281.51,282.78,95587.0,261.6631,261.9779,260.6907,261.8668,95587.0
2022-06-13 15:55:00,282.75,283.81,282.56,283.37,163352.0,261.839,262.8206,261.6631,262.4132,163352.0
2022-06-14 09:30:00,283.21,284.17,281.54,283.32,103664.0,262.265,263.154,260.7185,262.3669,103664.0
2022-06-14 09:35:00,283.48,286.39,282.52,284.67,54738.0,262.5151,265.2098,261.6261,263.617,54738.0
2022-06-14 09:40:00,284.56,284.77,282.98,283.0,27903.0,263.5152,263.7097,262.052,262.0706,27903.0
2022-06-14 09:45:00,283.08,285.04,283.08,284.53,18611.0,262.1446,263.9597,262.1446,263.4874,18611.0
2022-06-14 09:50:00,284.45,284.92,283.69,284.79,18696.0,263.4133,263.8486,262.7095,263.7282,18696.0
2022-06-14 09:55:00,284.77,285.71,284.67,285.33,24288.0,263.7097,264.5801,263.617,264.2282,24288.0
2022-06-14 10:00:00,285.29,285.8,284.77,285.2,25347.0,264.1912,264.6635,263.7097,264.1078,25347.0
2022-06-14 10:05:00,285.25,285.43,284.27,285.43,21082.0,264.1542,264.3208,263.2466,264.3208,21082.0
2022-06-14 10:10:00,285.28,285.5,284.25,284.4,28753.0,264.1819,264.3857,263.2281,263.367,28753.0
2022-06-14 10:15:00,284.3,284.83,283.42,283.42,20972.0,263.2744,263.7652,262.4595,262.4595,20972.0
2022-06-14 10:20:00,283.3,283.82,283.2,283.28,15830.0,262.3484,262.8299,262.2558,262.3298,15830.0
2022-06-14 10:25:00,283.25,283.26,282.28,282.29,25341.0,262.3021,262.3113,261.4038,261.4131,25341.0
2022-06-14 10:30:00,282.29,282.49,281.63,282.0,31041.0,261.4131,261.5983,260.8019,261.1445,31041.0
2022-06-14 10:35:00,282.03,282.18,281.25,281.3,26533.0,261.1723,261.3112,260.45,260.4963,26533.0
2022-06-14 10:40:00,281.28,281.5,280.36,280.75,36757.0,260.4778,260.6815,259.6258,259.987,36757.0
2022-06-14 10:45:00,280.78,282.01,280.69,282.0,35572.0,260.0147,261.1538,259.9314,261.1445,35572.0
2022-06-14 10:50:00,282.0,282.5,281.75,281.75,24346.0,261.1445,261.6075,260.913,260.913,24346.0
2022-06-14 10:55:00,281.9,282.23,281.52,281.6,21100.0,261.0519,261.3575,260.7,260.7741,21100.0
2022-06-14 11:00:00,281.57,282.22,281.57,281.75,26537.0,260.7463,261.3482,260.7463,260.913,26537.0
2022-06-14 11:05:00,281.7,281.7,280.85,281.53,22370.0,260.8667,260.8667,260.0796,260.7093,22370.0
2022-06-14 11:10:00,281.48,281.55,280.75,280.77,22666.0,260.663,260.7278,259.987,260.0055,22666.0
2022-06-14 11:15:00,280.82,281.37,280.6,280.96,19739.0,260.0518,260.5611,259.848,260.1814,19739.0
2022-06-14 11:20:00,280.87,280.9,279.74,280.52,35406.0,260.0981,260.1259,259.0516,259.774,35406.0
2022-06-14 11:25:00,280.5,281.14,280.34,280.46,20224.0,259.7554,260.3481,259.6073,259.7184,20224.0
2022-06-14 11:30:00,280.44,281.28,280.25,281.27,15330.0,259.6999,260.4778,259.5239,260.4685,15330.0
2022-06-14 11:35:00,281.31,281.65,280.75,280.85,16296.0,260.5055,260.8204,259.987,260.0796,16296.0
2022-06-14 11:40:00,280.78,281.13,280.37,281.13,14305.0,260.0147,260.3388,259.6351,260.3388,14305.0
2022-06-14 11:45:00,281.23,281.38,280.34,280.52,15349.0,260.4315,260.5704,259.6073,259.774,15349.0
2022-06-14 11:50:00,280.54,280.93,280.2,280.44,26664.0,259.7925,260.1536,259.4776,259.6999,26664.0
2022-06-14 11:55:00,280.51,281.33,280.51,281.23,12534.0,259.7647,260.5241,259.7647,260.4315,12534.0
2022-06-14 12:00:00,281.2,281.2,280.0,280.29,15845.0,260.4037,260.4037,259.2924,259.561,15845.0
2022-06-14 12:05:00,280.32,280.32,279.21,279.37,32265.0,259.5888,259.5888,258.5608,258.709,32265.0
2022-06-14 12:10:00,279.38,279.44,278.24,278.3,45528.0,258.7183,258.7738,257.6626,257.7181,45528.0
2022-06-14 12:15:00,278.44,278.54,277.91,278.24,45094.0,257.8478,257.9404,257.357,257.6626,45094.0
2022-06-14 12:20:00,278.43,278.7,277.43,277.6,38341.0,257.8385,258.0886,256.9125,257.0699,38341.0
2022-06-14 12:25:00,277.68,278.27,277.46,278.09,22539.0,257.144,257.6904,256.9403,257.5237,22539.0
2022-06-14 12:30:00,278.24,278.66,278.12,278.53,20335.0,257.6626,258.0515,257.5515,257.9311,20335.0
2022-06-14 12:35:00,278.53,278.96,278.31,278.55,15749.0,257.9311,258.3293,257.7274,257.9497,15749.0
2022-06-14 12:40:00,278.53,279.17,278.39,279.1,14895.0,257.9311,258.5238,257.8015,258.459,14895.0
2022-06-14 12:45:00,279.1,279.22,278.74,278.88,29231.0,258.459,258.5701,258.1256,258.2552,29231.0
2022-06-14 12:50:00,278.88,279.13,278.52,278.95,16486.0,258.2552,258.4868,257.9219,258.3201,16486.0
2022-06-14 12:55:00,278.86,279.19,278.72,279.19,17401.0,258.2367,258.5423,258.1071,258.5423,17401.0
2022-06-14 13:00:00,279.12,279.39,279.01,279.19,14616.0,258.4775,258.7275,258.3756,258.5423,14616.0
2022-06-14 13:05:00,279.14,279.79,278.73,279.73,24962.0,258.496,259.0979,258.1163,259.0424,24962.0
2022-06-14 13:10:00,279.69,279.81,278.97,279.05,18248.0,259.0053,259.1165,258.3386,258.4127,18248.0
2022-06-14 13:15:00,279.03,280.32,279.03,280.22,18384.0,258.3942,259.5888,258.3942,259.4961,18384.0
2022-06-14 13:20:00,280.21,280.47,279.87,279.96,16456.0,259.4869,259.7277,259.172,259.2554,16456.0
2022-06-14 13:25:00,279.93,279.97,279.0,279.04,33917.0,259.2276,259.2646,258.3664,258.4034,33917.0
2022-06-14 13:30:00,279.05,279.2,278.72,278.72,29016.0,258.4127,258.5516,258.1071,258.1071,29016.0
2022-06-14 13:35:00,278.74,278.87,278.13,278.19,16475.0,258.1256,258.246,257.5607,257.6163,16475.0
2022-06-14 13:40:00,278.06,278.29,277.53,277.64,21650.0,257.4959,257.7089,257.0051,257.107,21650.0
2022-06-14 13:45:00,277.74,278.13,277.25,277.46,20543.0,257.1996,257.5607,256.7458,256.9403,20543.0
2022-06-14 13:50:00,277.5,277.68,277.25,277.53,23740.0,256.9773,257.144,256.7458,257.0051,23740.0
2022-06-14 13:55:00,277.44,278.01,277.33,277.65,16259.0,256.9217,257.4496,256.8199,257.1162,16259.0
2022-06-14 14:00:00,277.65,278.1,277.65,277.88,11736.0,257.1162,257.5329,257.1162,257.3292,11736.0
2022-06-14 14:05:00,277.9,278.5,277.79,278.32,20053.0,257.3477,257.9034,257.2459,257.7367,20053.0
2022-06-14 14:10:00,278.35,278.5,277.93,278.16,16936.0,257.7644,257.9034,257.3755,257.5885,16936.0
2022-06-14 14:15:00,278.31,278.92,278.13,278.82,24242.0,257.7274,258.2923,257.5607,258.1997,24242.0
2022-06-14 14:20:00,278.82,279.6,278.8,279.44,19643.0,258.1997,258.922,258.1812,258.7738,19643.0
2022-06-14 14:25:00,279.34,279.7,279.05,279.58,17983.0,258.6812,259.0146,258.4127,258.9035,17983.0
2022-06-14 14:30:00,279.47,279.47,278.88,279.44,12273.0,258.8016,258.8016,258.2552,258.7738,12273.0
2022-06-14 14:35:00,279.35,280.01,279.34,279.89,18448.0,258.6905,259.3017,258.6812,259.1906,18448.0
2022-06-14 14:40:00,279.86,279.86,278.85,279.03,25403.0,259.1628,259.1628,258.2275,258.3942,25403.0
2022-06-14 14:45:00,279.09,279.21,278.65,278.72,13488.0,258.4497,258.5608,258.0423,258.1071,13488.0
2022-06-14 14:50:00,278.65,279.01,278.49,278.82,11931.0,258.0423,258.3756,257.8941,258.1997,11931.0
2022-06-14 14:55:00,278.81,279.04,278.65,278.8,34097.0,258.1904,258.4034,258.0423,258.1812,34097.0
2022-06-14 15:00:00,278.79,278.95,278.43,278.75,16195.0,258.1719,258.3201,257.8385,258.1349,16195.0
2022-06-14 15:05:00,278.64,278.79,277.74,277.78,24148.0,258.033,258.1719,257.1996,257.2366,24148.0
2022-06-14 15:10:00,277.86,278.12,277.26,277.26,27083.0,257.3107,257.5515,256.7551,256.7551,27083.0
2022-06-14 15:15:00,277.33,277.38,276.59,276.95,27920.0,256.8199,256.8662,256.1346,256.468,27920.0
2022-06-14 15:20:00,276.94,277.39,276.93,277.12,19053.0,256.4587,256.8754,256.4495,256.6254,19053.0
2022-06-14 15:25:00,277.13,278.16,277.13,278.03,27484.0,256.6347,257.5885,256.6347,257.4681,27484.0
2022-06-14 15:30:00,278.16,279.0,278.07,278.57,31499.0,257.5885,258.3664,257.5052,257.9682,31499.0
2022-06-14 15:35:00,278.57,279.53,278.43,279.17,28008.0,257.9682,258.8572,257.8385,258.5238,28008.0
2022-06-14 15:40:00,279.14,279.9,278.8,278.89,35318.0,258.496,259.1998,258.1812,258.2645,35318.0
2022-06-14 15:45:00,278.92,279.65,278.75,279.36,36824.0,258.2923,258.9683,258.1349,258.6998,36824.0
2022-06-14 15:50:00,279.35,279.46,277.95,278.5,68752.0,258.6905,258.7924,257.394,257.9034,68752.0
2022-06-14 15:55:00,278.32,279.1,278.14,278.77,161709.0,257.7367,258.459,257.57,258.1534,161709.0
2022-06-15 09:30:00,281.0,282.08,280.0,280.79,95175.0,260.2185,261.2186,259.2924,260.024,95175.0
2022-06-15 09:35:00,280.65,281.95,279.62,280.94,31236.0,259.8943,261.0982,258.9405,260.1629,31236.0
2022-06-15 09:40:00,281.01,283.27,281.0,283.0,28099.0,260.2277,262.3206,260.2185,262.0706,28099.0
2022-06-15 09:45:00,282.72,283.15,281.96,282.81,31699.0,261.8113,262.2095,261.1075,261.8946,31699.0
2022-06-15 09:50:00,282.68,282.8,282.01,282.34,28124.0,261.7742,261.8853,261.1538,261.4594,28124.0
2022-06-15 09:55:00,282.35,283.0,282.14,282.87,19006.0,261.4686,262.0706,261.2742,261.9502,19006.0
2022-06-15 10:00:00,282.72,283.59,281.89,281.89,47061.0,261.8113,262.6169,261.0426,261.0426,47061.0
2022-06-15 10:05:00,281.85,282.0,280.95,280.97,30088.0,261.0056,261.1445,260.1722,260.1907,30088.0
2022-06-15 10:10:00,281.01,282.38,280.97,281.31,37386.0,260.2277,261.4964,260.1907,260.5055,37386.0
2022-06-15 10:15:00,281.26,281.64,280.48,280.48,33984.0,260.4592,260.8111,259.7369,259.7369,33984.0
2022-06-15 10:20:00,280.56,280.69,279.53,279.54,47503.0,259.811,259.9314,258.8572,258.8664,47503.0
2022-06-15 10:25:00,279.38,279.67,279.11,279.5,21892.0,258.7183,258.9868,258.4682,258.8294,21892.0
2022-06-15 10:30:00,279.55,280.47,279.35,279.71,29110.0,258.8757,259.7277,258.6905,259.0239,29110.0
2022-06-15 10:35:00,279.75,279.89,279.26,279.48,22593.0,259.0609,259.1906,258.6071,258.8109,22593.0
2022-06-15 10:40:00,279.49,279.92,279.16,279.33,38595.0,258.8201,259.2183,258.5145,258.672,38595.0
2022-06-15 10:45:00,279.34,279.66,278.9,279.55,44319.0,258.6812,258.9776,258.2738,258.8757,44319.0
2022-06-15 10:50:00,279.51,279.56,278.58,278.62,25761.0,258.8387,258.885,257.9774,258.0145,25761.0
2022-06-15 10:55:00,278.75,279.06,278.33,278.88,26100.0,258.1349,258.4219,257.7459,258.2552,26100.0
2022-06-15 11:00:00,278.9,279.04,278.43,278.62,16282.0,258.2738,258.4034,257.8385,258.0145,16282.0
2022-06-15 11:05:00,278.63,278.83,278.2,278.38,15256.0,258.0237,258.2089,257.6255,257.7922,15256.0
2022-06-15 11:10:00,278.3,278.44,277.46,277.6,15978.0,257.7181,257.8478,256.9403,257.0699,15978.0
2022-06-15 11:15:00,277.65,278.06,277.65,277.91,11276.0,257.1162,257.4959,257.1162,257.357,11276.0
2022-06-15 11:20:00,277.91,278.11,277.53,278.11,8304.0,257.357,257.5422,257.0051,257.5422,8304.0
2022-06-15 11:25:00,278.24,278.47,277.85,278.47,12305.0,257.6626,257.8756,257.3014,257.8756,12305.0
2022-06-15 11:30:00,278.54,278.63,278.09,278.45,14903.0,257.9404,258.0237,257.5237,257.857,14903.0
2022-06-15 11:35:00,278.4,278.63,278.09,278.27,12399.0,257.8107,258.0237,257.5237,257.6904,12399.0
2022-06-15 11:40:00,278.29,278.63,277.9,277.98,15401.0,257.7089,258.0237,257.3477,257.4218,15401.0
2022-06-15 11:45:00,277.87,277.99,277.4,277.66,12060.0,257.3199,257.4311,256.8847,257.1255,12060.0
2022-06-15 11:50:00,277.56,277.56,277.19,277.38,10498.0,257.0329,257.0329,256.6902,256.8662,10498.0
2022-06-15 11:55:00,277.56,278.08,277.47,277.99,10483.0,257.0329,257.5144,256.9495,257.4311,10483.0
2022-06-15 12:00:00,277.98,278.47,277.92,278.41,8935.0,257.4218,257.8756,257.3662,257.82,8935.0
2022-06-15 12:05:00,278.45,278.49,277.71,277.84,14825.0,257.857,257.8941,257.1718,257.2922,14825.0
2022-06-15 12:10:00,277.83,278.68,277.78,278.57,17391.0,257.2829,258.07,257.2366,257.9682,17391.0
2022-06-15 12:15:00,278.59,279.02,278.54,278.92,29911.0,257.9867,258.3849,257.9404,258.2923,29911.0
2022-06-15 12:20:00,278.93,279.44,278.93,279.14,20115.0,258.3016,258.7738,258.3016,258.496,20115.0
2022-06-15 12:25:00,279.08,279.43,278.83,279.17,26365.0,258.4405,258.7646,258.2089,258.5238,26365.0
2022-06-15 12:30:00,279.14,279.39,278.91,278.91,13720.0,258.496,258.7275,258.283,258.283,13720.0
2022-06-15 12:35:00,278.81,278.99,278.62,278.84,13165.0,258.1904,258.3571,258.0145,258.2182,13165.0
2022-06-15 12:40:00,278.87,279.03,278.43,278.46,10734.0,258.246,258.3942,257.8385,257.8663,10734.0
2022-06-15 12:45:00,278.44,278.67,278.28,278.67,14196.0,257.8478,258.0608,257.6996,258.0608,14196.0
2022-06-15 12:50:00,278.66,278.67,278.12,278.12,10704.0,258.0515,258.0608,257.5515,257.5515,10704.0
2022-06-15 12:55:00,278.17,278.22,277.78,277.96,11975.0,257.5978,257.6441,257.2366,257.4033,11975.0
2022-06-15 13:00:00,277.96,278.52,277.79,278.42,16399.0,257.4033,257.9219,257.2459,257.8293,16399.0
2022-06-15 13:05:00,278.38,278.64,278.19,278.3,8662.0,257.7922,258.033,257.6163,257.7181,8662.0
2022-06-15 13:10:00,278.3,278.91,278.23,278.79,10746.0,257.7181,258.283,257.6533,258.1719,10746.0
2022-06-15 13:15:00,278.76,278.86,278.36,278.73,8789.0,258.1441,258.2367,257.7737,258.1163,8789.0
2022-06-15 13:20:00,278.73,279.01,278.56,278.92,14610.0,258.1163,258.3756,257.9589,258.2923,14610.0
2022-06-15 13:25:00,278.84,279.13,278.67,279.07,11261.0,258.2182,258.4868,258.0608,258.4312,11261.0
2022-06-15 13:30:00,279.09,279.42,279.05,279.19,11096.0,258.4497,258.7553,258.4127,258.5423,11096.0
2022-06-15 13:35:00,279.1,279.45,279.06,279.44,10370.0,258.459,258.7831,258.4219,258.7738,10370.0
2022-06-15 13:40:00,279.43,279.43,278.83,278.97,15158.0,258.7646,258.7646,258.2089,258.3386,15158.0
2022-06-15 13:45:00,278.97,279.04,278.33,278.33,9982.0,258.3386,258.4034,257.7459,257.7459,9982.0
2022-06-15 13:50:00,278.45,279.05,278.23,279.0,11276.0,257.857,258.4127,257.6533,258.3664,11276.0
2022-06-15 13:55:00,278.99,280.03,278.99,279.75,19322.0,258.3571,259.3202,258.3571,259.0609,19322.0
2022-06-15 14:00:00,279.55,280.57,277.42,277.97,26507.0,258.8757,259.8203,256.9032,257.4125,26507.0
2022-06-15 14:05:00,277.81,278.21,276.36,277.4,28180.0,257.2644,257.6348,255.9216,256.8847,28180.0
2022-06-15 14:10:00,277.41,277.62,276.52,277.48,20094.0,256.894,257.0884,256.0698,256.9588,20094.0
2022-06-15 14:15:00,277.33,278.83,277.23,278.13,25430.0,256.8199,258.2089,256.7273,257.5607,25430.0
2022-06-15 14:20:00,277.95,278.32,276.63,276.93,18840.0,257.394,257.7367,256.1716,256.4495,18840.0
2022-06-15 14:25:00,277.09,277.42,276.82,276.82,14028.0,256.5976,256.9032,256.3476,256.3476,14028.0
2022-06-15 14:30:00,276.8,277.14,275.47,276.32,42994.0,256.3291,256.6439,255.0974,255.8846,42994.0
2022-06-15 14:35:00,276.37,279.11,276.28,278.42,38505.0,255.9309,258.4682,255.8475,257.8293,38505.0
2022-06-15 14:40:00,278.26,281.32,278.26,281.09,48299.0,257.6811,260.5148,257.6811,260.3018,48299.0
2022-06-15 14:45:00,281.09,281.54,279.82,280.16,35161.0,260.3018,260.7185,259.1257,259.4406,35161.0
2022-06-15 14:50:00,280.2,280.91,278.59,279.34,30471.0,259.4776,260.1351,257.9867,258.6812,30471.0
2022-06-15 14:55:00,279.47,279.83,278.59,279.25,21805.0,258.8016,259.135,257.9867,258.5979,21805.0
2022-06-15 15:00:00,279.06,280.51,279.06,279.51,23141.0,258.4219,259.7647,258.4219,258.8387,23141.0
2022-06-15 15:05:00,279.92,280.33,279.38,279.97,22221.0,259.2183,259.598,258.7183,259.2646,22221.0
2022-06-15 15:10:00,279.99,280.42,278.66,279.25,22214.0,259.2832,259.6814,258.0515,258.5979,22214.0
2022-06-15 15:15:00,279.18,279.54,278.63,279.31,25222.0,258.5331,258.8664,258.0237,258.6534,25222.0
2022-06-15 15:20:00,279.44,281.0,279.44,280.72,27570.0,258.7738,260.2185,258.7738,259.9592,27570.0
2022-06-15 15:25:00,280.96,282.09,280.66,282.01,32818.0,260.1814,261.2279,259.9036,261.1538,32818.0
2022-06-15 15:30:00,282.09,283.28,281.63,283.16,51756.0,261.2279,262.3298,260.8019,262.2187,51756.0
2022-06-15 15:35:00,283.26,283.27,281.69,281.87,57427.0,262.3113,262.3206,260.8574,261.0241,57427.0
2022-06-15 15:40:00,281.81,281.82,279.85,279.98,51649.0,260.9686,260.9778,259.1535,259.2739,51649.0
2022-06-15 15:45:00,280.04,280.61,279.61,280.61,42000.0,259.3295,259.8573,258.9313,259.8573,42000.0
2022-06-15 15:50:00,280.55,280.57,278.83,279.38,59009.0,259.8017,259.8203,258.2089,258.7183,59009.0
2022-06-15 15:55:00,279.33,279.97,279.27,279.7,131863.0,258.672,259.2646,258.6164,259.0146,131863.0
2022-06-16 09:30:00,274.92,275.47,272.34,272.43,176989.0,254.5881,255.0974,252.1989,252.2823,176989.0
2022-06-16 09:35:00,272.51,272.81,270.75,271.4,78155.0,252.3563,252.6342,250.7265,251.3284,78155.0
2022-06-16 09:40:00,271.41,271.76,269.73,270.1,82732.0,251.3377,251.6618,249.7819,250.1246,82732.0
2022-06-16 09:45:00,270.03,273.36,269.86,272.87,119262.0,250.0598,253.1435,249.9023,252.6897,119262.0
2022-06-16 09:50:00,272.86,274.52,272.6,274.32,113281.0,252.6805,254.2177,252.4397,254.0325,113281.0
2022-06-16 09:55:00,274.26,276.11,273.69,275.46,66840.0,253.9769,255.6901,253.4491,255.0882,66840.0
2022-06-16 10:00:00,275.46,275.6,274.19,274.19,70984.0,255.0882,255.2178,253.9121,253.9121,70984.0
2022-06-16 10:05:00,274.03,274.59,273.14,274.06,64446.0,253.7639,254.2825,252.9398,253.7917,64446.0
2022-06-16 10:10:00,274.03,274.27,273.28,273.83,52988.0,253.7639,253.9862,253.0694,253.5787,52988.0
2022-06-16 10:15:00,273.75,273.75,272.9,272.93,50799.0,253.5046,253.5046,252.7175,252.7453,50799.0
2022-06-16 10:20:00,272.88,274.34,272.67,273.4,30345.0,252.699,254.051,252.5045,253.1805,30345.0
2022-06-16 10:25:00,273.33,273.91,273.21,273.66,27262.0,253.1157,253.6528,253.0046,253.4213,27262.0
2022-06-16 10:30:00,273.58,273.69,272.74,273.58,29294.0,253.3472,253.4491,252.5693,253.3472,29294.0
2022-06-16 10:35:00,273.6,273.77,272.61,272.66,29111.0,253.3657,253.5232,252.449,252.4953,29111.0
2022-06-16 10:40:00,272.63,272.77,271.53,271.73,40945.0,252.4675,252.5971,251.4488,251.634,40945.0
2022-06-16 10:45:00,271.67,272.27,271.55,271.55,34997.0,251.5785,252.1341,251.4673,251.4673,34997.0
2022-06-16 10:50:00,271.64,272.21,271.18,272.17,56378.0,251.5507,252.0785,251.1247,252.0415,56378.0
2022-06-16 10:55:00,272.22,272.91,272.12,272.25,36826.0,252.0878,252.7268,251.9952,252.1156,36826.0
2022-06-16 11:00:00,272.27,272.7,271.74,271.91,34750.0,252.1341,252.5323,251.6433,251.8007,34750.0
2022-06-16 11:05:00,271.85,271.85,270.93,271.32,29965.0,251.7452,251.7452,250.8932,251.2544,29965.0
2022-06-16 11:10:00,271.3,272.34,271.21,271.54,47651.0,251.2358,252.1989,251.1525,251.4581,47651.0
2022-06-16 11:15:00,271.48,271.62,270.67,270.8,38024.0,251.4025,251.5322,250.6524,250.7728,38024.0
2022-06-16 11:20:00,270.93,271.07,270.66,270.87,31383.0,250.8932,251.0228,250.6432,250.8376,31383.0
2022-06-16 11:25:00,270.84,272.58,270.7,271.91,23931.0,250.8099,252.4212,250.6802,251.8007,23931.0
2022-06-16 11:30:00,271.86,272.24,271.35,272.01,24453.0,251.7544,252.1063,251.2821,251.8933,24453.0
2022-06-16 11:35:00,272.01,272.75,271.92,272.51,21888.0,251.8933,252.5786,251.81,252.3563,21888.0
2022-06-16 11:40:00,272.54,272.68,271.32,271.75,21907.0,252.3841,252.5138,251.2544,251.6526,21907.0
2022-06-16 11:45:00,271.7,272.06,271.4,272.06,17428.0,251.6063,251.9396,251.3284,251.9396,17428.0
2022-06-16 11:50:00,272.13,272.16,271.61,271.98,17924.0,252.0044,252.0322,251.5229,251.8655,17924.0
2022-06-16 11:55:00,272.01,272.7,272.0,272.63,15684.0,251.8933,252.5323,251.8841,252.4675,15684.0
2022-06-16 12:00:00,272.6,272.85,271.79,272.23,28192.0,252.4397,252.6712,251.6896,252.0971,28192.0
2022-06-16 12:05:00,272.24,272.5,271.71,271.78,18529.0,252.1063,252.3471,251.6155,251.6803,18529.0
2022-06-16 12:10:00,271.79,272.25,271.46,271.81,28754.0,251.6896,252.1156,251.384,251.7081,28754.0
2022-06-16 12:15:00,271.75,272.39,271.75,272.18,22434.0,251.6526,252.2452,251.6526,252.0508,22434.0
2022-06-16 12:20:00,272.07,272.26,271.74,271.92,33594.0,251.9489,252.1248,251.6433,251.81,33594.0
2022-06-16 12:25:00,271.96,272.75,271.72,272.64,22420.0,251.847,252.5786,251.6248,252.4767,22420.0
2022-06-16 12:30:00,272.63,272.72,271.93,272.56,23171.0,252.4675,252.5508,251.8192,252.4026,23171.0
2022-06-16 12:35:00,272.53,272.53,271.63,272.25,26791.0,252.3749,252.3749,251.5414,252.1156,26791.0
2022-06-16 12:40:00,272.34,273.22,272.21,273.12,20154.0,252.1989,253.0138,252.0785,252.9212,20154.0
2022-06-16 12:45:00,273.03,273.57,272.95,273.32,21775.0,252.8379,253.338,252.7638,253.1064,21775.0
2022-06-16 12:50:00,273.29,273.52,272.88,273.14,21669.0,253.0787,253.2917,252.699,252.9398,21669.0
2022-06-16 12:55:00,273.05,273.33,272.8,273.14,28754.0,252.8564,253.1157,252.6249,252.9398,28754.0
2022-06-16 13:00:00,273.19,273.44,272.6,272.8,18886.0,252.9861,253.2176,252.4397,252.6249,18886.0
2022-06-16 13:05:00,272.89,273.85,272.83,273.47,19164.0,252.7082,253.5972,252.6527,253.2453,19164.0
2022-06-16 13:10:00,273.56,273.56,272.52,272.72,15326.0,253.3287,253.3287,252.3656,252.5508,15326.0
2022-06-16 13:15:00,272.76,273.06,272.47,272.49,20811.0,252.5879,252.8657,252.3193,252.3378,20811.0
2022-06-16 13:20:00,272.54,272.66,271.94,272.17,33041.0,252.3841,252.4953,251.8285,252.0415,33041.0
2022-06-16 13:25:00,272.17,273.61,271.83,273.23,29672.0,252.0415,253.375,251.7266,253.0231,29672.0
2022-06-16 13:30:00,273.22,273.67,272.85,273.46,25793.0,253.0138,253.4306,252.6712,253.2361,25793.0
2022-06-16 13:35:00,273.48,273.5,272.92,273.17,18153.0,253.2546,253.2731,252.736,252.9675,18153.0
2022-06-16 13:40:00,273.23,273.4,272.95,272.99,15712.0,253.0231,253.1805,252.7638,252.8008,15712.0
2022-06-16 13:45:00,272.91,273.19,272.64,273.11,23652.0,252.7268,252.9861,252.4767,252.912,23652.0
2022-06-16 13:50:00,273.2,273.24,272.92,273.19,17247.0,252.9953,253.0324,252.736,252.9861,17247.0
2022-06-16 13:55:00,273.11,273.35,272.6,272.77,25461.0,252.912,253.1342,252.4397,252.5971,25461.0
2022-06-16 14:00:00,272.75,273.28,272.68,273.21,22084.0,252.5786,253.0694,252.5138,253.0046,22084.0
2022-06-16 14:05:00,273.25,273.32,272.53,272.55,14592.0,253.0416,253.1064,252.3749,252.3934,14592.0
2022-06-16 14:10:00,272.61,273.24,272.43,273.24,19016.0,252.449,253.0324,252.2823,253.0324,19016.0
2022-06-16 14:15:00,273.17,273.36,272.75,273.07,21302.0,252.9675,253.1435,252.5786,252.8749,21302.0
2022-06-16 14:20:00,273.03,273.11,271.8,271.86,28500.0,252.8379,252.912,251.6989,251.7544,28500.0
2022-06-16 14:25:00,271.85,271.85,271.18,271.18,45292.0,251.7452,251.7452,251.1247,251.1247,45292.0
2022-06-16 14:30:00,271.18,271.45,270.97,271.45,30029.0,251.1247,251.3747,250.9302,251.3747,30029.0
2022-06-16 14:35:00,271.49,271.75,271.21,271.56,25500.0,251.4118,251.6526,251.1525,251.4766,25500.0
2022-06-16 14:40:00,271.63,272.34,271.56,271.7,22370.0,251.5414,252.1989,251.4766,251.6063,22370.0
2022-06-16 14:45:00,271.69,271.84,270.32,270.32,23640.0,251.597,251.7359,250.3283,250.3283,23640.0
2022-06-16 14:50:00,270.29,270.55,270.06,270.3,27037.0,250.3005,250.5413,250.0875,250.3098,27037.0
2022-06-16 14:55:00,270.22,270.81,270.19,270.58,49850.0,250.2357,250.7821,250.2079,250.5691,49850.0
2022-06-16 15:00:00,270.55,271.67,270.48,271.42,33105.0,250.5413,251.5785,250.4765,251.347,33105.0
2022-06-16 15:05:00,271.31,272.41,271.23,272.41,27461.0,251.2451,252.2637,251.171,252.2637,27461.0
2022-06-16 15:10:00,272.41,273.05,271.98,272.53,28419.0,252.2637,252.8564,251.8655,252.3749,28419.0
2022-06-16 15:15:00,272.43,272.93,272.0,272.93,25587.0,252.2823,252.7453,251.8841,252.7453,25587.0
2022-06-16 15:20:00,273.13,273.33,272.84,273.11,28709.0,252.9305,253.1157,252.6619,252.912,28709.0
2022-06-16 15:25:00,273.06,273.99,272.88,273.63,30983.0,252.8657,253.7269,252.699,253.3935,30983.0
2022-06-16 15:30:00,273.61,273.76,272.49,272.59,44316.0,253.375,253.5139,252.3378,252.4304,44316.0
2022-06-16 15:35:00,272.58,273.06,272.46,272.86,42612.0,252.4212,252.8657,252.31,252.6805,42612.0
2022-06-16 15:40:00,272.85,273.49,272.37,272.52,47595.0,252.6712,253.2639,252.2267,252.3656,47595.0
2022-06-16 15:45:00,272.49,272.82,271.66,271.75,57220.0,252.3378,252.6434,251.5692,251.6526,57220.0
2022-06-16 15:50:00,271.84,272.91,271.51,272.63,115469.0,251.7359,252.7268,251.4303,252.4675,115469.0
2022-06-16 15:55:00,272.68,273.83,272.36,273.63,262635.0,252.5138,253.5787,252.2174,253.3935,262635.0
2022-06-17 09:30:00,271.0,275.0,271.0,274.63,934145.0,250.958,254.6622,250.958,254.3196,934145.0
2022-06-17 09:35:00,274.76,276.03,274.54,275.65,54319.0,254.4399,255.616,254.2362,255.2641,54319.0
2022-06-17 09:40:00,275.81,276.62,274.27,274.44,24906.0,255.4123,256.1624,253.9862,254.1436,24906.0
2022-06-17 09:45:00,274.35,274.35,273.0,273.98,22457.0,254.0603,254.0603,252.8101,253.7176,22457.0
2022-06-17 09:50:00,273.94,275.79,273.62,275.79,23241.0,253.6806,255.3938,253.3843,255.3938,23241.0
2022-06-17 09:55:00,275.83,276.37,274.42,274.5,19281.0,255.4308,255.9309,254.1251,254.1992,19281.0
2022-06-17 10:00:00,274.56,274.64,273.5,273.53,27129.0,254.2547,254.3288,253.2731,253.3009,27129.0
2022-06-17 10:05:00,273.78,273.95,273.37,273.7,19785.0,253.5324,253.6899,253.1527,253.4583,19785.0
2022-06-17 10:10:00,273.7,274.0,273.22,273.62,33269.0,253.4583,253.7362,253.0138,253.3843,33269.0
2022-06-17 10:15:00,273.53,273.72,272.57,272.75,18854.0,253.3009,253.4769,252.4119,252.5786,18854.0
2022-06-17 10:20:00,272.77,272.77,271.61,271.68,47182.0,252.5971,252.5971,251.5229,251.5877,47182.0
2022-06-17 10:25:00,271.67,272.16,271.55,271.94,66172.0,251.5785,252.0322,251.4673,251.8285,66172.0
2022-06-17 10:30:00,271.99,273.04,271.88,272.98,38209.0,251.8748,252.8471,251.7729,252.7916,38209.0
2022-06-17 10:35:00,273.07,274.06,272.53,273.83,53419.0,252.8749,253.7917,252.3749,253.5787,53419.0
2022-06-17 10:40:00,273.88,274.01,272.89,273.59,51387.0,253.625,253.7454,252.7082,253.3565,51387.0
2022-06-17 10:45:00,273.48,273.48,271.82,272.05,47328.0,253.2546,253.2546,251.7174,251.9304,47328.0
2022-06-17 10:50:00,272.05,272.05,271.4,271.42,20262.0,251.9304,251.9304,251.3284,251.347,20262.0
2022-06-17 10:55:00,271.59,272.47,271.42,272.47,15046.0,251.5044,252.3193,251.347,252.3193,15046.0
2022-06-17 11:00:00,272.38,273.8,271.86,273.37,33966.0,252.236,253.5509,251.7544,253.1527,33966.0
2022-06-17 11:05:00,273.36,274.54,273.15,273.89,43793.0,253.1435,254.2362,252.949,253.6343,43793.0
2022-06-17 11:10:00,273.82,274.25,273.63,274.1,15082.0,253.5695,253.9677,253.3935,253.8288,15082.0
2022-06-17 11:15:00,274.07,275.9,274.07,275.78,45078.0,253.801,255.4956,253.801,255.3845,45078.0
2022-06-17 11:20:00,275.79,275.9,274.62,274.74,15636.0,255.3938,255.4956,254.3103,254.4214,15636.0
2022-06-17 11:25:00,274.64,275.22,274.19,274.79,18237.0,254.3288,254.8659,253.9121,254.4677,18237.0
2022-06-17 11:30:00,274.82,275.36,274.7,274.7,11614.0,254.4955,254.9956,254.3844,254.3844,11614.0
2022-06-17 11:35:00,274.54,274.65,273.9,274.14,17503.0,254.2362,254.3381,253.6435,253.8658,17503.0
2022-06-17 11:40:00,274.22,274.6,273.58,273.59,11200.0,253.9399,254.2918,253.3472,253.3565,11200.0
2022-06-17 11:45:00,273.55,273.68,273.12,273.24,17186.0,253.3194,253.4398,252.9212,253.0324,17186.0
2022-06-17 11:50:00,273.37,273.6,272.57,272.66,19037.0,253.1527,253.3657,252.4119,252.4953,19037.0
2022-06-17 11:55:00,272.7,273.15,272.36,272.93,19313.0,252.5323,252.949,252.2174,252.7453,19313.0
2022-06-17 12:00:00,272.86,272.86,272.25,272.78,12551.0,252.6805,252.6805,252.1156,252.6064,12551.0
2022-06-17 12:05:00,272.65,273.66,272.56,273.14,16228.0,252.486,253.4213,252.4026,252.9398,16228.0
2022-06-17 12:10:00,273.26,273.59,272.81,273.59,7499.0,253.0509,253.3565,252.6342,253.3565,7499.0
2022-06-17 12:15:00,273.64,273.79,273.11,273.12,16222.0,253.4028,253.5417,252.912,252.9212,16222.0
2022-06-17 12:20:00,273.08,273.39,273.05,273.35,15461.0,252.8842,253.1713,252.8564,253.1342,15461.0
2022-06-17 12:25:00,273.28,273.55,272.92,273.07,14618.0,253.0694,253.3194,252.736,252.8749,14618.0
2022-06-17 12:30:00,273.06,273.13,272.64,272.91,9896.0,252.8657,252.9305,252.4767,252.7268,9896.0
2022-06-17 12:35:00,272.94,273.5,272.67,273.5,11342.0,252.7545,253.2731,252.5045,253.2731,11342.0
2022-06-17 12:40:00,273.53,273.74,273.03,273.57,20171.0,253.3009,253.4954,252.8379,253.338,20171.0
2022-06-17 12:45:00,273.62,273.82,273.35,273.67,11118.0,253.3843,253.5695,253.1342,253.4306,11118.0
2022-06-17 12:50:00,273.73,273.74,273.02,273.21,12450.0,253.4861,253.4954,252.8286,253.0046,12450.0
2022-06-17 12:55:00,273.23,273.56,273.15,273.25,12838.0,253.0231,253.3287,252.949,253.0416,12838.0
2022-06-17 13:00:00,273.19,273.74,273.0,273.74,11388.0,252.9861,253.4954,252.8101,253.4954,11388.0
2022-06-17 13:05:00,273.74,274.24,273.73,273.93,38982.0,253.4954,253.9584,253.4861,253.6713,38982.0
2022-06-17 13:10:00,273.95,274.68,273.82,274.51,53622.0,253.6899,254.3659,253.5695,254.2084,53622.0
2022-06-17 13:15:00,274.51,274.52,273.7,273.84,18195.0,254.2084,254.2177,253.4583,253.588,18195.0
2022-06-17 13:20:00,273.78,274.16,273.57,274.16,14522.0,253.5324,253.8843,253.338,253.8843,14522.0
2022-06-17 13:25:00,274.14,274.15,273.08,273.13,17229.0,253.8658,253.8751,252.8842,252.9305,17229.0
2022-06-17 13:30:00,273.13,273.71,273.03,273.62,17824.0,252.9305,253.4676,252.8379,253.3843,17824.0
2022-06-17 13:35:00,273.72,273.93,273.14,273.26,13669.0,253.4769,253.6713,252.9398,253.0509,13669.0
2022-06-17 13:40:00,273.26,273.73,273.22,273.56,12353.0,253.0509,253.4861,253.0138,253.3287,12353.0
2022-06-17 13:45:00,273.53,273.56,272.6,273.09,21601.0,253.3009,253.3287,252.4397,252.8935,21601.0
2022-06-17 13:50:00,273.14,273.49,273.07,273.34,11252.0,252.9398,253.2639,252.8749,253.125,11252.0
2022-06-17 13:55:00,273.29,273.71,273.11,273.35,15944.0,253.0787,253.4676,252.912,253.1342,15944.0
2022-06-17 14:00:00,273.39,273.69,273.3,273.58,13527.0,253.1713,253.4491,253.0879,253.3472,13527.0
2022-06-17 14:05:00,273.56,273.65,273.13,273.47,16068.0,253.3287,253.412,252.9305,253.2453,16068.0
2022-06-17 14:10:00,273.42,273.42,273.15,273.37,14717.0,253.199,253.199,252.949,253.1527,14717.0
2022-06-17 14:15:00,273.42,273.76,273.23,273.56,16099.0,253.199,253.5139,253.0231,253.3287,16099.0
2022-06-17 14:20:00,273.58,273.88,273.49,273.53,13448.0,253.3472,253.625,253.2639,253.3009,13448.0
2022-06-17 14:25:00,273.64,273.64,273.06,273.09,10848.0,253.4028,253.4028,252.8657,252.8935,10848.0
2022-06-17 14:30:00,273.04,273.14,272.62,272.8,17631.0,252.8471,252.9398,252.4582,252.6249,17631.0
2022-06-17 14:35:00,272.84,273.52,272.84,273.47,11448.0,252.6619,253.2917,252.6619,253.2453,11448.0
2022-06-17 14:40:00,273.54,274.32,273.53,273.83,35944.0,253.3102,254.0325,253.3009,253.5787,35944.0
2022-06-17 14:45:00,273.84,273.89,273.31,273.31,14821.0,253.588,253.6343,253.0972,253.0972,14821.0
2022-06-17 14:50:00,273.22,273.37,272.94,273.06,18071.0,253.0138,253.1527,252.7545,252.8657,18071.0
2022-06-17 14:55:00,273.13,273.46,272.76,273.07,16565.0,252.9305,253.2361,252.5879,252.8749,16565.0
2022-06-17 15:00:00,273.12,273.63,272.96,272.97,28981.0,252.9212,253.3935,252.7731,252.7823,28981.0
2022-06-17 15:05:00,273.03,273.15,272.53,272.53,23142.0,252.8379,252.949,252.3749,252.3749,23142.0
2022-06-17 15:10:00,272.6,272.61,271.3,271.36,33951.0,252.4397,252.449,251.2358,251.2914,33951.0
2022-06-17 15:15:00,271.31,271.69,270.96,271.46,30235.0,251.2451,251.597,250.921,251.384,30235.0
2022-06-17 15:20:00,271.51,272.44,271.51,272.28,43169.0,251.4303,252.2915,251.4303,252.1434,43169.0
2022-06-17 15:25:00,272.22,272.72,272.15,272.4,31603.0,252.0878,252.5508,252.023,252.2545,31603.0
2022-06-17 15:30:00,272.46,272.63,271.72,272.0,41718.0,252.31,252.4675,251.6248,251.8841,41718.0
2022-06-17 15:35:00,272.19,272.5,272.11,272.19,39827.0,252.06,252.3471,251.9859,252.06,39827.0
2022-06-17 15:40:00,272.19,272.25,271.43,271.55,56260.0,252.06,252.1156,251.3562,251.4673,56260.0
2022-06-17 15:45:00,271.51,271.7,271.32,271.64,52855.0,251.4303,251.6063,251.2544,251.5507,52855.0
2022-06-17 15:50:00,271.63,272.05,270.39,270.63,79160.0,251.5414,251.9304,250.3931,250.6154,79160.0
2022-06-17 15:55:00,270.59,271.01,270.42,270.45,327967.0,250.5783,250.9673,250.4209,250.4487,327967.0
2022-06-21 09:30:00,273.69,273.92,272.0,272.56,162216.0,253.4491,253.6621,251.8841,252.4026,162216.0
2022-06-21 09:35:00,272.48,273.76,271.33,272.0,62151.0,252.3286,253.5139,251.2636,251.8841,62151.0
2022-06-21 09:40:00,271.95,272.66,271.75,271.93,43192.0,251.8378,252.4953,251.6526,251.8192,43192.0
2022-06-21 09:45:00,271.91,271.99,270.25,270.41,44031.0,251.8007,251.8748,250.2635,250.4117,44031.0
2022-06-21 09:50:00,270.6,271.63,270.21,271.12,44545.0,250.5876,251.5414,250.2264,251.0691,44545.0
2022-06-21 09:55:00,271.12,272.36,271.11,272.26,65698.0,251.0691,252.2174,251.0599,252.1248,65698.0
2022-06-21 10:00:00,272.25,272.25,270.38,271.24,48965.0,252.1156,252.1156,250.3839,251.1803,48965.0
2022-06-21 10:05:00,271.21,271.92,270.84,271.62,24909.0,251.1525,251.81,250.8099,251.5322,24909.0
2022-06-21 10:10:00,271.67,272.44,271.45,272.44,38923.0,251.5785,252.2915,251.3747,252.2915,38923.0
2022-06-21 10:15:00,272.45,273.37,272.32,272.59,54781.0,252.3008,253.1527,252.1804,252.4304,54781.0
2022-06-21 10:20:00,272.54,273.25,272.16,273.15,51850.0,252.3841,253.0416,252.0322,252.949,51850.0
2022-06-21 10:25:00,273.08,273.11,271.86,272.42,40020.0,252.8842,252.912,251.7544,252.273,40020.0
2022-06-21 10:30:00,272.42,273.46,271.92,271.92,63345.0,252.273,253.2361,251.81,251.81,63345.0
2022-06-21 10:35:00,271.92,272.28,271.34,272.2,140309.0,251.81,252.1434,251.2729,252.0693,140309.0
2022-06-21 10:40:00,272.24,272.72,271.99,272.3,22650.0,252.1063,252.5508,251.8748,252.1619,22650.0
2022-06-21 10:45:00,272.25,272.58,271.95,272.58,18035.0,252.1156,252.4212,251.8378,252.4212,18035.0
2022-06-21 10:50:00,272.54,272.78,272.14,272.15,17997.0,252.3841,252.6064,252.0137,252.023,17997.0
2022-06-21 10:55:00,272.14,272.37,271.9,272.22,19358.0,252.0137,252.2267,251.7915,252.0878,19358.0
2022-06-21 11:00:00,272.17,272.24,271.7,271.72,20819.0,252.0415,252.1063,251.6063,251.6248,20819.0
2022-06-21 11:05:00,271.76,271.9,270.89,271.12,26933.0,251.6618,251.7915,250.8562,251.0691,26933.0
2022-06-21 11:10:00,271.09,271.47,270.91,271.09,43544.0,251.0414,251.3933,250.8747,251.0414,43544.0
2022-06-21 11:15:00,271.02,271.34,270.59,270.84,24110.0,250.9765,251.2729,250.5783,250.8099,24110.0
2022-06-21 11:20:00,270.88,271.01,270.61,270.64,29060.0,250.8469,250.9673,250.5969,250.6246,29060.0
2022-06-21 11:25:00,270.64,270.66,269.7,269.78,41392.0,250.6246,250.6432,249.7542,249.8282,41392.0
2022-06-21 11:30:00,269.81,270.72,269.65,270.67,35288.0,249.856,250.6987,249.7079,250.6524,35288.0
2022-06-21 11:35:00,270.59,270.9,269.93,269.93,17864.0,250.5783,250.8654,249.9672,249.9672,17864.0
2022-06-21 11:40:00,269.89,270.22,269.73,270.01,36712.0,249.9301,250.2357,249.7819,250.0412,36712.0
2022-06-21 11:45:00,270.05,270.14,269.0,269.33,59127.0,250.0783,250.1616,249.1059,249.4115,59127.0
2022-06-21 11:50:00,269.42,269.62,268.62,268.69,33531.0,249.4949,249.6801,248.754,248.8189,33531.0
2022-06-21 11:55:00,268.74,269.13,268.72,268.79,39629.0,248.8652,249.2263,248.8466,248.9115,39629.0
2022-06-21 12:00:00,268.87,269.14,268.67,268.83,32721.0,248.9855,249.2356,248.8003,248.9485,32721.0
2022-06-21 12:05:00,268.79,269.08,268.58,268.73,15452.0,248.9115,249.18,248.717,248.8559,15452.0
2022-06-21 12:10:00,268.73,269.08,268.51,268.87,23131.0,248.8559,249.18,248.6522,248.9855,23131.0
2022-06-21 12:15:00,268.86,268.87,267.7,267.82,49932.0,248.9763,248.9855,247.9021,248.0132,49932.0
2022-06-21 12:20:00,267.85,267.92,267.42,267.78,26531.0,248.041,248.1058,247.6428,247.9762,26531.0
2022-06-21 12:25:00,267.75,268.4,267.73,268.25,25144.0,247.9484,248.5503,247.9299,248.4114,25144.0
2022-06-21 12:30:00,268.25,268.55,267.83,268.01,27341.0,248.4114,248.6892,248.0225,248.1891,27341.0
2022-06-21 12:35:00,268.09,268.62,267.98,268.48,16864.0,248.2632,248.754,248.1614,248.6244,16864.0
2022-06-21 12:40:00,268.5,268.65,268.32,268.64,17337.0,248.6429,248.7818,248.4762,248.7726,17337.0
2022-06-21 12:45:00,268.59,268.87,268.26,268.82,35419.0,248.7263,248.9855,248.4207,248.9392,35419.0
2022-06-21 12:50:00,268.86,269.21,268.59,269.18,22389.0,248.9763,249.3004,248.7263,249.2726,22389.0
2022-06-21 12:55:00,269.13,269.2,268.84,268.94,10742.0,249.2263,249.2911,248.9578,249.0504,10742.0
2022-06-21 13:00:00,268.94,269.31,268.89,269.22,21989.0,249.0504,249.393,249.0041,249.3097,21989.0
2022-06-21 13:05:00,269.1,269.12,268.72,269.1,14881.0,249.1985,249.2171,248.8466,249.1985,14881.0
2022-06-21 13:10:00,269.06,269.31,268.98,269.24,27227.0,249.1615,249.393,249.0874,249.3282,27227.0
2022-06-21 13:15:00,269.19,269.28,268.94,269.09,18446.0,249.2819,249.3652,249.0504,249.1893,18446.0
2022-06-21 13:20:00,269.12,269.28,268.76,268.95,24257.0,249.2171,249.3652,248.8837,249.0596,24257.0
2022-06-21 13:25:00,268.92,269.01,268.57,268.67,25039.0,249.0318,249.1152,248.7077,248.8003,25039.0
2022-06-21 13:30:00,268.71,269.42,268.71,269.34,10579.0,248.8374,249.4949,248.8374,249.4208,10579.0
2022-06-21 13:35:00,269.32,269.33,269.03,269.05,13488.0,249.4023,249.4115,249.1337,249.1522,13488.0
2022-06-21 13:40:00,269.05,269.17,268.64,269.15,37730.0,249.1522,249.2634,248.7726,249.2448,37730.0
2022-06-21 13:45:00,269.15,269.17,268.65,268.86,13255.0,249.2448,249.2634,248.7818,248.9763,13255.0
2022-06-21 13:50:00,268.84,268.86,268.24,268.24,28954.0,248.9578,248.9763,248.4021,248.4021,28954.0
2022-06-21 13:55:00,268.23,268.52,268.14,268.37,25977.0,248.3929,248.6614,248.3095,248.5225,25977.0
2022-06-21 14:00:00,268.36,268.5,267.95,268.47,49166.0,248.5133,248.6429,248.1336,248.6151,49166.0
2022-06-21 14:05:00,268.45,268.88,268.44,268.88,16505.0,248.5966,248.9948,248.5873,248.9948,16505.0
2022-06-21 14:10:00,268.94,269.11,268.68,268.69,11484.0,249.0504,249.2078,248.8096,248.8189,11484.0
2022-06-21 14:15:00,268.77,269.02,268.67,268.87,21412.0,248.8929,249.1245,248.8003,248.9855,21412.0
2022-06-21 14:20:00,268.85,268.85,268.51,268.63,17976.0,248.967,248.967,248.6522,248.7633,17976.0
2022-06-21 14:25:00,268.68,268.84,268.61,268.79,37011.0,248.8096,248.9578,248.7448,248.9115,37011.0
2022-06-21 14:30:00,268.81,268.93,268.67,268.77,32009.0,248.93,249.0411,248.8003,248.8929,32009.0
2022-06-21 14:35:00,268.76,268.84,268.53,268.75,25884.0,248.8837,248.9578,248.6707,248.8744,25884.0
2022-06-21 14:40:00,268.69,269.45,268.65,269.25,29051.0,248.8189,249.5227,248.7818,249.3374,29051.0
2022-06-21 14:45:00,269.29,269.43,269.15,269.26,20700.0,249.3745,249.5041,249.2448,249.3467,20700.0
2022-06-21 14:50:00,269.21,269.9,269.21,269.81,14656.0,249.3004,249.9394,249.3004,249.856,14656.0
2022-06-21 14:55:00,269.86,270.02,269.76,269.94,19891.0,249.9023,250.0505,249.8097,249.9764,19891.0
2022-06-21 15:00:00,269.98,270.09,269.78,269.93,20363.0,250.0135,250.1153,249.8282,249.9672,20363.0
2022-06-21 15:05:00,269.96,270.06,269.86,270.01,22745.0,249.9949,250.0875,249.9023,250.0412,22745.0
2022-06-21 15:10:00,270.03,270.27,269.94,270.16,17197.0,250.0598,250.282,249.9764,250.1801,17197.0
2022-06-21 15:15:00,270.16,270.34,269.81,269.84,36849.0,250.1801,250.3468,249.856,249.8838,36849.0
2022-06-21 15:20:00,269.84,269.98,269.76,269.97,34200.0,249.8838,250.0135,249.8097,250.0042,34200.0
2022-06-21 15:25:00,269.95,270.0,269.62,269.79,25746.0,249.9857,250.032,249.6801,249.8375,25746.0
2022-06-21 15:30:00,269.79,270.01,269.68,269.96,34125.0,249.8375,250.0412,249.7356,249.9949,34125.0
2022-06-21 15:35:00,269.98,270.02,269.44,269.46,46482.0,250.0135,250.0505,249.5134,249.5319,46482.0
2022-06-21 15:40:00,269.47,269.49,269.14,269.42,46486.0,249.5412,249.5597,249.2356,249.4949,46486.0
2022-06-21 15:45:00,269.4,269.69,269.28,269.62,37603.0,249.4763,249.7449,249.3652,249.6801,37603.0
2022-06-21 15:50:00,269.63,269.93,269.54,269.71,56566.0,249.6893,249.9672,249.606,249.7634,56566.0
2022-06-21 15:55:00,269.71,269.71,269.0,269.27,175624.0,249.7634,249.7634,249.1059,249.356,175624.0
2022-06-22 09:30:00,266.39,267.88,265.51,265.95,140417.0,246.689,248.0688,245.874,246.2815,140417.0
2022-06-22 09:35:00,266.1,267.0,265.48,266.74,53381.0,246.4204,247.2538,245.8463,247.0131,53381.0
2022-06-22 09:40:00,266.69,267.47,266.08,266.39,48854.0,246.9668,247.6891,246.4019,246.689,48854.0
2022-06-22 09:45:00,266.51,266.93,264.51,265.86,65840.0,246.8001,247.189,244.948,246.1982,65840.0
2022-06-22 09:50:00,265.98,266.1,264.6,265.96,51575.0,246.3093,246.4204,245.0313,246.2908,51575.0
2022-06-22 09:55:00,265.88,266.12,265.5,265.67,19979.0,246.2167,246.4389,245.8648,246.0222,19979.0
2022-06-22 10:00:00,265.52,266.37,265.46,266.23,27371.0,245.8833,246.6704,245.8277,246.5408,27371.0
2022-06-22 10:05:00,266.31,267.33,266.03,267.31,22098.0,246.6149,247.5594,246.3556,247.5409,22098.0
2022-06-22 10:10:00,267.26,268.61,266.97,268.57,28485.0,247.4946,248.7448,247.2261,248.7077,28485.0
2022-06-22 10:15:00,268.66,270.12,267.98,270.04,43975.0,248.7911,250.1431,248.1614,250.069,43975.0
2022-06-22 10:20:00,270.01,271.08,270.01,271.08,34997.0,250.0412,251.0321,250.0412,251.0321,34997.0
2022-06-22 10:25:00,270.84,270.95,269.97,270.12,20715.0,250.8099,250.9117,250.0042,250.1431,20715.0
2022-06-22 10:30:00,270.19,270.52,269.49,269.62,18670.0,250.2079,250.5135,249.5597,249.6801,18670.0
2022-06-22 10:35:00,269.5,270.81,269.43,270.81,19057.0,249.569,250.7821,249.5041,250.7821,19057.0
2022-06-22 10:40:00,270.73,271.0,270.34,270.93,11567.0,250.708,250.958,250.3468,250.8932,11567.0
2022-06-22 10:45:00,270.92,271.1,270.13,270.18,21680.0,250.8839,251.0506,250.1524,250.1987,21680.0
2022-06-22 10:50:00,270.18,270.33,269.61,269.71,11678.0,250.1987,250.3376,249.6708,249.7634,11678.0
2022-06-22 10:55:00,269.64,269.76,269.42,269.67,12020.0,249.6986,249.8097,249.4949,249.7264,12020.0
2022-06-22 11:00:00,269.57,269.87,268.91,269.13,11138.0,249.6338,249.9116,249.0226,249.2263,11138.0
2022-06-22 11:05:00,269.2,269.75,269.02,269.55,11498.0,249.2911,249.8005,249.1245,249.6153,11498.0
2022-06-22 11:10:00,269.44,269.94,269.41,269.47,9411.0,249.5134,249.9764,249.4856,249.5412,9411.0
2022-06-22 11:15:00,269.4,269.8,269.28,269.8,12218.0,249.4763,249.8468,249.3652,249.8468,12218.0
2022-06-22 11:20:00,269.77,269.94,269.2,269.86,11781.0,249.819,249.9764,249.2911,249.9023,11781.0
2022-06-22 11:25:00,269.81,270.42,269.8,269.88,17257.0,249.856,250.4209,249.8468,249.9208,17257.0
2022-06-22 11:30:00,269.87,270.51,269.82,270.06,21621.0,249.9116,250.5043,249.8653,250.0875,21621.0
2022-06-22 11:35:00,269.89,269.95,269.28,269.39,12288.0,249.9301,249.9857,249.3652,249.4671,12288.0
2022-06-22 11:40:00,269.38,269.39,268.47,268.47,15436.0,249.4578,249.4671,248.6151,248.6151,15436.0
2022-06-22 11:45:00,268.44,268.45,267.27,267.85,87936.0,248.5873,248.5966,247.5039,248.041,87936.0
2022-06-22 11:50:00,267.84,268.2,267.6,268.02,12290.0,248.0317,248.3651,247.8095,248.1984,12290.0
2022-06-22 11:55:00,268.06,268.34,267.88,267.92,10092.0,248.2354,248.4947,248.0688,248.1058,10092.0
2022-06-22 12:00:00,268.04,268.69,268.02,268.28,10123.0,248.2169,248.8189,248.1984,248.4392,10123.0
2022-06-22 12:05:00,268.11,268.21,267.72,268.01,8640.0,248.2818,248.3744,247.9206,248.1891,8640.0
2022-06-22 12:10:00,268.19,268.79,268.19,268.51,10105.0,248.3558,248.9115,248.3558,248.6522,10105.0
2022-06-22 12:15:00,268.47,268.95,268.47,268.75,16759.0,248.6151,249.0596,248.6151,248.8744,16759.0
2022-06-22 12:20:00,268.71,268.98,268.64,268.67,13379.0,248.8374,249.0874,248.7726,248.8003,13379.0
2022-06-22 12:25:00,268.54,268.87,268.53,268.57,10581.0,248.68,248.9855,248.6707,248.7077,10581.0
2022-06-22 12:30:00,268.55,269.11,268.48,269.11,23325.0,248.6892,249.2078,248.6244,249.2078,23325.0
2022-06-22 12:35:00,269.25,269.31,268.8,268.88,21305.0,249.3374,249.393,248.9207,248.9948,21305.0
2022-06-22 12:40:00,268.88,269.28,268.81,269.25,9797.0,248.9948,249.3652,248.93,249.3374,9797.0
2022-06-22 12:45:00,269.2,269.79,269.2,269.53,9936.0,249.2911,249.8375,249.2911,249.5967,9936.0
2022-06-22 12:50:00,269.53,269.72,269.43,269.67,5818.0,249.5967,249.7727,249.5041,249.7264,5818.0
2022-06-22 12:55:00,269.59,269.72,269.16,269.7,12514.0,249.6523,249.7727,249.2541,249.7542,12514.0
2022-06-22 13:00:00,269.69,269.79,269.02,269.2,11493.0,249.7449,249.8375,249.1245,249.2911,11493.0
2022-06-22 13:05:00,269.15,269.55,269.15,269.25,9974.0,249.2448,249.6153,249.2448,249.3374,9974.0
2022-06-22 13:10:00,269.3,269.59,269.29,269.44,16038.0,249.3837,249.6523,249.3745,249.5134,16038.0
2022-06-22 13:15:00,269.5,269.76,269.47,269.65,21547.0,249.569,249.8097,249.5412,249.7079,21547.0
2022-06-22 13:20:00,269.65,269.78,269.58,269.65,15416.0,249.7079,249.8282,249.643,249.7079,15416.0
2022-06-22 13:25:00,269.64,269.69,269.47,269.6,11887.0,249.6986,249.7449,249.5412,249.6616,11887.0
2022-06-22 13:30:00,269.71,269.71,269.38,269.48,26541.0,249.7634,249.7634,249.4578,249.5504,26541.0
2022-06-22 13:35:00,269.4,269.79,269.28,269.79,13071.0,249.4763,249.8375,249.3652,249.8375,13071.0
2022-06-22 13:40:00,269.77,269.88,269.59,269.87,16052.0,249.819,249.9208,249.6523,249.9116,16052.0
2022-06-22 13:45:00,269.81,270.32,269.7,270.12,13595.0,249.856,250.3283,249.7542,250.1431,13595.0
2022-06-22 13:50:00,270.13,270.2,269.57,269.62,24499.0,250.1524,250.2172,249.6338,249.6801,24499.0
2022-06-22 13:55:00,269.65,270.0,269.59,269.96,16008.0,249.7079,250.032,249.6523,249.9949,16008.0
2022-06-22 14:00:00,269.98,270.67,269.92,270.52,13815.0,250.0135,250.6524,249.9579,250.5135,13815.0
2022-06-22 14:05:00,270.5,271.64,270.5,271.5,18031.0,250.495,251.5507,250.495,251.421,18031.0
2022-06-22 14:10:00,271.52,271.77,271.39,271.73,11667.0,251.4396,251.6711,251.3192,251.634,11667.0
2022-06-22 14:15:00,271.71,271.75,271.33,271.57,20166.0,251.6155,251.6526,251.2636,251.4859,20166.0
2022-06-22 14:20:00,271.5,271.58,270.89,271.29,13976.0,251.421,251.4951,250.8562,251.2266,13976.0
2022-06-22 14:25:00,271.25,271.3,270.44,270.44,17938.0,251.1895,251.2358,250.4394,250.4394,17938.0
2022-06-22 14:30:00,270.49,270.71,270.41,270.68,20396.0,250.4857,250.6895,250.4117,250.6617,20396.0
2022-06-22 14:35:00,270.69,270.72,270.38,270.54,25599.0,250.6709,250.6987,250.3839,250.532,25599.0
2022-06-22 14:40:00,270.49,270.64,270.14,270.34,13303.0,250.4857,250.6246,250.1616,250.3468,13303.0
2022-06-22 14:45:00,270.34,270.49,269.81,269.85,36291.0,250.3468,250.4857,249.856,249.8931,36291.0
2022-06-22 14:50:00,269.8,269.88,268.71,269.72,114406.0,249.8468,249.9208,248.8374,249.7727,114406.0
2022-06-22 14:55:00,269.69,269.98,269.32,269.95,24464.0,249.7449,250.0135,249.4023,249.9857,24464.0
2022-06-22 15:00:00,269.93,270.49,269.76,270.43,18345.0,249.9672,250.4857,249.8097,250.4302,18345.0
2022-06-22 15:05:00,270.48,270.62,270.28,270.45,15101.0,250.4765,250.6061,250.2913,250.4487,15101.0
2022-06-22 15:10:00,270.35,270.49,270.03,270.23,21811.0,250.3561,250.4857,250.0598,250.245,21811.0
2022-06-22 15:15:00,270.3,270.43,270.19,270.34,11520.0,250.3098,250.4302,250.2079,250.3468,11520.0
2022-06-22 15:20:00,270.32,270.59,270.13,270.3,34377.0,250.3283,250.5783,250.1524,250.3098,34377.0
2022-06-22 15:25:00,270.26,270.49,269.73,269.87,16804.0,250.2727,250.4857,249.7819,249.9116,16804.0
2022-06-22 15:30:00,269.83,269.89,269.42,269.44,32149.0,249.8745,249.9301,249.4949,249.5134,32149.0
2022-06-22 15:35:00,269.42,269.5,268.91,269.03,34458.0,249.4949,249.569,249.0226,249.1337,34458.0
2022-06-22 15:40:00,269.03,269.22,268.58,269.04,36219.0,249.1337,249.3097,248.717,249.143,36219.0
2022-06-22 15:45:00,268.99,269.0,268.48,268.68,35309.0,249.0967,249.1059,248.6244,248.8096,35309.0
2022-06-22 15:50:00,268.61,269.91,268.42,269.9,57344.0,248.7448,249.9486,248.5688,249.9394,57344.0
2022-06-22 15:55:00,269.82,270.03,268.63,268.63,179661.0,249.8653,250.0598,248.7633,248.7633,179661.0
2022-06-23 09:30:00,270.0,272.95,269.89,272.94,103010.0,250.032,252.7638,249.9301,252.7545,103010.0
2022-06-23 09:35:00,272.67,273.58,272.26,272.72,43063.0,252.5045,253.3472,252.1248,252.5508,43063.0
2022-06-23 09:40:00,272.77,275.1,272.44,274.33,65767.0,252.5971,254.7548,252.2915,254.0417,65767.0
2022-06-23 09:45:00,274.49,275.08,273.22,274.59,54007.0,254.1899,254.7363,253.0138,254.2825,54007.0
2022-06-23 09:50:00,274.54,274.88,273.45,273.97,54372.0,254.2362,254.5511,253.2268,253.7084,54372.0
2022-06-23 09:55:00,273.81,274.5,273.61,273.72,37789.0,253.5602,254.1992,253.375,253.4769,37789.0
2022-06-23 10:00:00,273.88,274.37,272.64,272.8,38052.0,253.625,254.0788,252.4767,252.6249,38052.0
2022-06-23 10:05:00,272.7,272.94,270.79,270.81,38935.0,252.5323,252.7545,250.7636,250.7821,38935.0
2022-06-23 10:10:00,270.81,272.28,270.46,272.03,76732.0,250.7821,252.1434,250.458,251.9118,76732.0
2022-06-23 10:15:00,271.93,272.83,271.83,271.83,14934.0,251.8192,252.6527,251.7266,251.7266,14934.0
2022-06-23 10:20:00,272.16,273.04,272.16,272.34,8934.0,252.0322,252.8471,252.0322,252.1989,8934.0
2022-06-23 10:25:00,272.29,272.58,271.54,271.63,18463.0,252.1526,252.4212,251.4581,251.5414,18463.0
2022-06-23 10:30:00,271.76,272.21,270.86,271.01,27605.0,251.6618,252.0785,250.8284,250.9673,27605.0
2022-06-23 10:35:00,271.03,272.12,270.87,271.95,28209.0,250.9858,251.9952,250.8376,251.8378,28209.0
2022-06-23 10:40:00,271.93,272.74,271.91,272.27,34797.0,251.8192,252.5693,251.8007,252.1341,34797.0
2022-06-23 10:45:00,272.21,272.86,271.99,272.44,32346.0,252.0785,252.6805,251.8748,252.2915,32346.0
2022-06-23 10:50:00,272.51,272.69,271.67,272.16,17412.0,252.3563,252.523,251.5785,252.0322,17412.0
2022-06-23 10:55:00,272.1,272.84,272.08,272.59,27720.0,251.9767,252.6619,251.9581,252.4304,27720.0
2022-06-23 11:00:00,272.61,273.04,272.22,272.59,35821.0,252.449,252.8471,252.0878,252.4304,35821.0
2022-06-23 11:05:00,272.47,273.12,272.29,273.1,20340.0,252.3193,252.9212,252.1526,252.9027,20340.0
2022-06-23 11:10:00,273.19,273.83,273.05,273.69,19537.0,252.9861,253.5787,252.8564,253.4491,19537.0
2022-06-23 11:15:00,273.71,273.87,273.06,273.84,16234.0,253.4676,253.6158,252.8657,253.588,16234.0
2022-06-23 11:20:00,273.85,273.9,272.91,273.44,26469.0,253.5972,253.6435,252.7268,253.2176,26469.0
2022-06-23 11:25:00,273.44,273.54,272.8,272.82,14537.0,253.2176,253.3102,252.6249,252.6434,14537.0
2022-06-23 11:30:00,272.85,273.19,272.34,272.9,27508.0,252.6712,252.9861,252.1989,252.7175,27508.0
2022-06-23 11:35:00,272.94,272.98,272.31,272.62,27801.0,252.7545,252.7916,252.1711,252.4582,27801.0
2022-06-23 11:40:00,272.32,272.73,272.15,272.25,16233.0,252.1804,252.5601,252.023,252.1156,16233.0
2022-06-23 11:45:00,272.17,273.12,272.16,273.08,22635.0,252.0415,252.9212,252.0322,252.8842,22635.0
2022-06-23 11:50:00,273.09,273.57,273.03,273.3,10397.0,252.8935,253.338,252.8379,253.0879,10397.0
2022-06-23 11:55:00,273.08,273.15,272.45,272.53,11370.0,252.8842,252.949,252.3008,252.3749,11370.0
2022-06-23 12:00:00,272.59,272.59,271.72,271.78,7851.0,252.4304,252.4304,251.6248,251.6803,7851.0
2022-06-23 12:05:00,271.76,272.11,271.49,271.54,10906.0,251.6618,251.9859,251.4118,251.4581,10906.0
2022-06-23 12:10:00,271.71,272.12,271.41,271.95,12806.0,251.6155,251.9952,251.3377,251.8378,12806.0
2022-06-23 12:15:00,271.91,272.87,271.83,272.74,7641.0,251.8007,252.6897,251.7266,252.5693,7641.0
2022-06-23 12:20:00,272.69,272.91,272.46,272.57,7151.0,252.523,252.7268,252.31,252.4119,7151.0
2022-06-23 12:25:00,272.32,272.83,272.09,272.47,11006.0,252.1804,252.6527,251.9674,252.3193,11006.0
2022-06-23 12:30:00,272.49,272.58,272.19,272.19,10107.0,252.3378,252.4212,252.06,252.06,10107.0
2022-06-23 12:35:00,272.4,272.52,271.97,272.17,8266.0,252.2545,252.3656,251.8563,252.0415,8266.0
2022-06-23 12:40:00,272.07,272.36,271.86,271.94,15800.0,251.9489,252.2174,251.7544,251.8285,15800.0
2022-06-23 12:45:00,271.89,271.89,271.54,271.68,14483.0,251.7822,251.7822,251.4581,251.5877,14483.0
2022-06-23 12:50:00,271.59,271.99,271.37,271.99,10118.0,251.5044,251.8748,251.3007,251.8748,10118.0
2022-06-23 12:55:00,271.9,272.08,271.66,271.67,8477.0,251.7915,251.9581,251.5692,251.5785,8477.0
2022-06-23 13:00:00,271.61,272.11,271.28,272.11,9750.0,251.5229,251.9859,251.2173,251.9859,9750.0
2022-06-23 13:05:00,272.09,272.49,272.09,272.24,17817.0,251.9674,252.3378,251.9674,252.1063,17817.0
2022-06-23 13:10:00,272.24,272.79,272.21,272.68,21180.0,252.1063,252.6156,252.0785,252.5138,21180.0
2022-06-23 13:15:00,272.8,272.8,272.53,272.68,10150.0,252.6249,252.6249,252.3749,252.5138,10150.0
2022-06-23 13:20:00,272.63,272.8,272.22,272.38,11502.0,252.4675,252.6249,252.0878,252.236,11502.0
2022-06-23 13:25:00,272.43,272.8,272.23,272.39,23719.0,252.2823,252.6249,252.0971,252.2452,23719.0
2022-06-23 13:30:00,272.42,272.73,272.42,272.73,7410.0,252.273,252.5601,252.273,252.5601,7410.0
2022-06-23 13:35:00,272.66,272.84,272.37,272.5,9287.0,252.4953,252.6619,252.2267,252.3471,9287.0
2022-06-23 13:40:00,272.49,272.61,272.03,272.14,12194.0,252.3378,252.449,251.9118,252.0137,12194.0
2022-06-23 13:45:00,272.18,272.43,272.06,272.37,10901.0,252.0508,252.2823,251.9396,252.2267,10901.0
2022-06-23 13:50:00,272.44,272.8,272.38,272.63,26519.0,252.2915,252.6249,252.236,252.4675,26519.0
2022-06-23 13:55:00,272.61,272.75,272.22,272.25,21485.0,252.449,252.5786,252.0878,252.1156,21485.0
2022-06-23 14:00:00,272.28,272.3,271.96,272.01,15351.0,252.1434,252.1619,251.847,251.8933,15351.0
2022-06-23 14:05:00,272.08,272.16,271.99,272.06,8834.0,251.9581,252.0322,251.8748,251.9396,8834.0
2022-06-23 14:10:00,272.19,272.19,271.79,271.88,16633.0,252.06,252.06,251.6896,251.7729,16633.0
2022-06-23 14:15:00,271.83,271.84,271.07,271.16,44418.0,251.7266,251.7359,251.0228,251.1062,44418.0
2022-06-23 14:20:00,271.17,271.81,270.84,271.71,67753.0,251.1154,251.7081,250.8099,251.6155,67753.0
2022-06-23 14:25:00,271.71,271.77,271.59,271.75,11988.0,251.6155,251.6711,251.5044,251.6526,11988.0
2022-06-23 14:30:00,271.85,272.98,271.84,272.98,11527.0,251.7452,252.7916,251.7359,252.7916,11527.0
2022-06-23 14:35:00,272.91,273.09,272.77,273.03,18006.0,252.7268,252.8935,252.5971,252.8379,18006.0
2022-06-23 14:40:00,272.97,273.23,272.89,273.22,4898.0,252.7823,253.0231,252.7082,253.0138,4898.0
2022-06-23 14:45:00,273.22,273.36,273.1,273.3,4271.0,253.0138,253.1435,252.9027,253.0879,4271.0
2022-06-23 14:50:00,273.31,273.45,273.29,273.42,10408.0,253.0972,253.2268,253.0787,253.199,10408.0
2022-06-23 14:55:00,273.32,273.6,273.16,273.6,9205.0,253.1064,253.3657,252.9583,253.3657,9205.0
2022-06-23 15:00:00,273.59,273.77,273.4,273.73,10321.0,253.3565,253.5232,253.1805,253.4861,10321.0
2022-06-23 15:05:00,273.72,273.75,273.51,273.57,12243.0,253.4769,253.5046,253.2824,253.338,12243.0
2022-06-23 15:10:00,273.66,273.75,273.51,273.56,13496.0,253.4213,253.5046,253.2824,253.3287,13496.0
2022-06-23 15:15:00,273.63,273.74,273.42,273.65,18053.0,253.3935,253.4954,253.199,253.412,18053.0
2022-06-23 15:20:00,273.67,273.75,273.47,273.53,16532.0,253.4306,253.5046,253.2453,253.3009,16532.0
2022-06-23 15:25:00,273.51,273.69,273.49,273.55,17083.0,253.2824,253.4491,253.2639,253.3194,17083.0
2022-06-23 15:30:00,273.54,274.83,273.51,274.77,42434.0,253.3102,254.5048,253.2824,254.4492,42434.0
2022-06-23 15:35:00,274.74,274.9,274.35,274.5,25068.0,254.4214,254.5696,254.0603,254.1992,25068.0
2022-06-23 15:40:00,274.53,274.94,274.52,274.64,27765.0,254.227,254.6066,254.2177,254.3288,27765.0
2022-06-23 15:45:00,274.6,274.98,274.53,274.92,33489.0,254.2918,254.6437,254.227,254.5881,33489.0
2022-06-23 15:50:00,274.96,275.25,274.67,274.8,55715.0,254.6252,254.8937,254.3566,254.477,55715.0
2022-06-23 15:55:00,274.83,275.59,274.61,275.37,137751.0,254.5048,255.2086,254.301,255.0048,137751.0
2022-06-24 09:30:00,277.47,278.08,276.18,276.81,79383.0,256.9495,257.5144,255.7549,256.3383,79383.0
2022-06-24 09:35:00,276.91,277.27,273.95,273.95,44654.0,256.4309,256.7643,253.6899,253.6899,44654.0
2022-06-24 09:40:00,274.05,276.05,273.92,275.66,40168.0,253.7825,255.6345,253.6621,255.2734,40168.0
2022-06-24 09:45:00,275.65,276.66,275.28,276.64,20006.0,255.2641,256.1994,254.9215,256.1809,20006.0
2022-06-24 09:50:00,276.75,278.1,276.29,277.7,24377.0,256.2828,257.5329,255.8568,257.1625,24377.0
2022-06-24 09:55:00,277.68,277.68,276.42,276.53,34204.0,257.144,257.144,255.9772,256.079,34204.0
2022-06-24 10:00:00,276.64,279.5,276.51,279.04,80477.0,256.1809,258.8294,256.0605,258.4034,80477.0
2022-06-24 10:05:00,279.1,279.8,278.88,279.8,25983.0,258.459,259.1072,258.2552,259.1072,25983.0
2022-06-24 10:10:00,279.77,279.85,278.46,278.69,20032.0,259.0794,259.1535,257.8663,258.0793,20032.0
2022-06-24 10:15:00,278.87,279.63,278.52,279.35,22301.0,258.246,258.9498,257.9219,258.6905,22301.0
2022-06-24 10:20:00,279.39,279.65,279.14,279.18,22453.0,258.7275,258.9683,258.496,258.5331,22453.0
2022-06-24 10:25:00,279.24,279.36,278.48,279.35,11632.0,258.5886,258.6998,257.8848,258.6905,11632.0
2022-06-24 10:30:00,279.33,279.9,279.29,279.74,29720.0,258.672,259.1998,258.6349,259.0516,29720.0
2022-06-24 10:35:00,279.79,279.79,279.35,279.58,30405.0,259.0979,259.0979,258.6905,258.9035,30405.0
2022-06-24 10:40:00,279.54,279.7,279.36,279.65,9567.0,258.8664,259.0146,258.6998,258.9683,9567.0
2022-06-24 10:45:00,279.62,280.67,279.48,280.6,39267.0,258.9405,259.9129,258.8109,259.848,39267.0
2022-06-24 10:50:00,280.63,280.88,279.93,280.87,39392.0,259.8758,260.1073,259.2276,260.0981,39392.0
2022-06-24 10:55:00,280.96,281.82,280.96,281.82,36727.0,260.1814,260.9778,260.1814,260.9778,36727.0
2022-06-24 11:00:00,281.9,282.59,281.9,282.58,29393.0,261.0519,261.6909,261.0519,261.6816,29393.0
2022-06-24 11:05:00,282.56,282.96,282.22,282.8,28794.0,261.6631,262.0335,261.3482,261.8853,28794.0
2022-06-24 11:10:00,282.9,283.26,282.68,283.25,29355.0,261.9779,262.3113,261.7742,262.3021,29355.0
2022-06-24 11:15:00,283.27,283.31,282.25,282.36,13435.0,262.3206,262.3576,261.376,261.4779,13435.0
2022-06-24 11:20:00,282.33,282.68,282.1,282.1,17040.0,261.4501,261.7742,261.2371,261.2371,17040.0
2022-06-24 11:25:00,282.14,282.99,282.14,282.92,13883.0,261.2742,262.0613,261.2742,261.9965,13883.0
2022-06-24 11:30:00,282.83,283.05,282.55,282.56,18698.0,261.9131,262.1169,261.6538,261.6631,18698.0
2022-06-24 11:35:00,282.5,283.03,282.48,283.03,13363.0,261.6075,262.0983,261.589,262.0983,13363.0
2022-06-24 11:40:00,282.92,283.06,282.79,282.93,10799.0,261.9965,262.1261,261.8761,262.0057,10799.0
2022-06-24 11:45:00,282.93,283.01,282.57,283.0,12418.0,262.0057,262.0798,261.6724,262.0706,12418.0
2022-06-24 11:50:00,283.11,283.32,283.06,283.22,11916.0,262.1724,262.3669,262.1261,262.2743,11916.0
2022-06-24 11:55:00,283.25,283.25,282.71,283.1,12863.0,262.3021,262.3021,261.802,262.1632,12863.0
2022-06-24 12:00:00,283.02,283.34,282.86,282.91,21887.0,262.0891,262.3854,261.9409,261.9872,21887.0
2022-06-24 12:05:00,282.86,283.04,282.77,282.96,7406.0,261.9409,262.1076,261.8576,262.0335,7406.0
2022-06-24 12:10:00,282.95,283.46,282.95,283.2,40806.0,262.0242,262.4965,262.0242,262.2558,40806.0
2022-06-24 12:15:00,283.23,283.43,283.1,283.33,24187.0,262.2835,262.4688,262.1632,262.3761,24187.0
2022-06-24 12:20:00,283.36,283.43,283.01,283.15,18613.0,262.4039,262.4688,262.0798,262.2095,18613.0
2022-06-24 12:25:00,283.15,283.17,282.85,282.97,13395.0,262.2095,262.228,261.9316,262.0428,13395.0
2022-06-24 12:30:00,282.91,283.45,282.69,283.31,19761.0,261.9872,262.4873,261.7835,262.3576,19761.0
2022-06-24 12:35:00,283.36,283.44,282.94,283.14,10750.0,262.4039,262.478,262.015,262.2002,10750.0
2022-06-24 12:40:00,283.13,283.38,283.03,283.31,9452.0,262.1909,262.4224,262.0983,262.3576,9452.0
2022-06-24 12:45:00,283.28,283.33,282.77,282.84,10963.0,262.3298,262.3761,261.8576,261.9224,10963.0
2022-06-24 12:50:00,282.79,282.91,282.02,282.41,51313.0,261.8761,261.9872,261.163,261.5242,51313.0
2022-06-24 12:55:00,282.27,282.36,281.83,282.07,7569.0,261.3945,261.4779,260.9871,261.2093,7569.0
2022-06-24 13:00:00,282.1,282.51,281.98,282.5,8763.0,261.2371,261.6168,261.126,261.6075,8763.0
2022-06-24 13:05:00,282.52,282.58,282.23,282.42,9209.0,261.6261,261.6816,261.3575,261.5334,9209.0
2022-06-24 13:10:00,282.36,282.7,282.28,282.34,12133.0,261.4779,261.7927,261.4038,261.4594,12133.0
2022-06-24 13:15:00,282.37,282.57,282.19,282.19,13414.0,261.4871,261.6724,261.3205,261.3205,13414.0
2022-06-24 13:20:00,282.14,282.22,281.7,281.9,25392.0,261.2742,261.3482,260.8667,261.0519,25392.0
2022-06-24 13:25:00,281.88,281.97,281.65,281.75,11557.0,261.0334,261.1167,260.8204,260.913,11557.0
2022-06-24 13:30:00,281.7,282.04,281.69,281.99,9041.0,260.8667,261.1815,260.8574,261.1352,9041.0
2022-06-24 13:35:00,281.98,282.01,281.56,281.92,9566.0,261.126,261.1538,260.737,261.0704,9566.0
2022-06-24 13:40:00,281.85,282.37,281.84,282.19,10194.0,261.0056,261.4871,260.9963,261.3205,10194.0
2022-06-24 13:45:00,282.23,282.37,282.16,282.21,6797.0,261.3575,261.4871,261.2927,261.339,6797.0
2022-06-24 13:50:00,282.23,282.54,282.17,282.5,15611.0,261.3575,261.6446,261.3019,261.6075,15611.0
2022-06-24 13:55:00,282.5,282.56,281.91,282.01,37717.0,261.6075,261.6631,261.0612,261.1538,37717.0
2022-06-24 14:00:00,282.08,282.12,281.62,281.69,10821.0,261.2186,261.2556,260.7926,260.8574,10821.0
2022-06-24 14:05:00,281.64,281.64,281.15,281.41,17917.0,260.8111,260.8111,260.3574,260.5981,17917.0
2022-06-24 14:10:00,281.47,281.55,281.28,281.3,8935.0,260.6537,260.7278,260.4778,260.4963,8935.0
2022-06-24 14:15:00,281.28,281.43,281.19,281.3,12718.0,260.4778,260.6167,260.3944,260.4963,12718.0
2022-06-24 14:20:00,281.34,281.34,280.96,281.04,9367.0,260.5333,260.5333,260.1814,260.2555,9367.0
2022-06-24 14:25:00,281.06,281.07,280.91,280.93,22685.0,260.274,260.2833,260.1351,260.1536,22685.0
2022-06-24 14:30:00,280.97,281.03,280.82,280.84,18568.0,260.1907,260.2462,260.0518,260.0703,18568.0
2022-06-24 14:35:00,280.82,280.9,280.57,280.57,11711.0,260.0518,260.1259,259.8203,259.8203,11711.0
2022-06-24 14:40:00,280.55,280.82,280.47,280.81,26648.0,259.8017,260.0518,259.7277,260.0425,26648.0
2022-06-24 14:45:00,280.85,281.41,280.85,281.32,15162.0,260.0796,260.5981,260.0796,260.5148,15162.0
2022-06-24 14:50:00,281.34,281.35,281.09,281.23,11706.0,260.5333,260.5426,260.3018,260.4315,11706.0
2022-06-24 14:55:00,281.24,281.3,281.13,281.3,15688.0,260.4407,260.4963,260.3388,260.4963,15688.0
2022-06-24 15:00:00,281.22,281.3,281.16,281.25,16555.0,260.4222,260.4963,260.3666,260.45,16555.0
2022-06-24 15:05:00,281.26,281.26,280.96,281.06,20499.0,260.4592,260.4592,260.1814,260.274,20499.0
2022-06-24 15:10:00,281.07,281.08,280.9,280.93,28888.0,260.2833,260.2925,260.1259,260.1536,28888.0
2022-06-24 15:15:00,280.93,281.25,280.83,281.1,41085.0,260.1536,260.45,260.061,260.3111,41085.0
2022-06-24 15:20:00,281.08,281.34,281.06,281.23,23722.0,260.2925,260.5333,260.274,260.4315,23722.0
2022-06-24 15:25:00,281.24,281.27,281.03,281.04,25154.0,260.4407,260.4685,260.2462,260.2555,25154.0
2022-06-24 15:30:00,281.06,281.17,280.88,280.88,62023.0,260.274,260.3759,260.1073,260.1073,62023.0
2022-06-24 15:35:00,280.9,281.52,280.88,281.52,43335.0,260.1259,260.7,260.1073,260.7,43335.0
2022-06-24 15:40:00,281.52,282.15,281.51,282.06,39234.0,260.7,261.2834,260.6907,261.2001,39234.0
2022-06-24 15:45:00,282.04,282.13,281.66,281.73,41708.0,261.1815,261.2649,260.8297,260.8945,41708.0
2022-06-24 15:50:00,281.6,282.53,281.41,282.34,77229.0,260.7741,261.6353,260.5981,261.4594,77229.0
2022-06-24 15:55:00,282.31,283.0,282.2,282.96,213604.0,261.4316,262.0706,261.3297,262.0335,213604.0
2022-06-27 09:30:00,284.46,285.0,282.94,284.22,73964.0,263.4226,263.9226,262.015,263.2003,73964.0
2022-06-27 09:35:00,284.17,284.5,282.28,284.06,23112.0,263.154,263.4596,261.4038,263.0522,23112.0
2022-06-27 09:40:00,284.15,284.3,282.94,283.71,16857.0,263.1355,263.2744,262.015,262.728,16857.0
2022-06-27 09:45:00,283.67,284.3,283.21,283.92,13775.0,262.691,263.2744,262.265,262.9225,13775.0
2022-06-27 09:50:00,284.13,284.13,283.51,283.93,20808.0,263.117,263.117,262.5428,262.9318,20808.0
2022-06-27 09:55:00,284.0,284.26,283.05,283.36,13616.0,262.9966,263.2374,262.1169,262.4039,13616.0
2022-06-27 10:00:00,283.49,284.71,283.06,284.47,28201.0,262.5243,263.6541,262.1261,263.4318,28201.0
2022-06-27 10:05:00,284.43,284.8,283.01,283.09,22944.0,263.3948,263.7374,262.0798,262.1539,22944.0
2022-06-27 10:10:00,283.17,283.21,282.17,282.28,20734.0,262.228,262.265,261.3019,261.4038,20734.0
2022-06-27 10:15:00,282.32,282.86,282.09,282.86,16058.0,261.4408,261.9409,261.2279,261.9409,16058.0
2022-06-27 10:20:00,282.92,283.7,282.92,283.21,17634.0,261.9965,262.7188,261.9965,262.265,17634.0
2022-06-27 10:25:00,283.21,283.46,282.94,283.09,11884.0,262.265,262.4965,262.015,262.1539,11884.0
2022-06-27 10:30:00,283.13,283.62,283.07,283.1,13865.0,262.1909,262.6447,262.1354,262.1632,13865.0
2022-06-27 10:35:00,283.04,283.67,283.04,283.39,11227.0,262.1076,262.691,262.1076,262.4317,11227.0
2022-06-27 10:40:00,283.5,283.65,283.14,283.47,13394.0,262.5336,262.6725,262.2002,262.5058,13394.0
2022-06-27 10:45:00,283.49,284.0,283.36,284.0,30362.0,262.5243,262.9966,262.4039,262.9966,30362.0
2022-06-27 10:50:00,284.03,284.24,283.8,284.06,18898.0,263.0244,263.2188,262.8114,263.0522,18898.0
2022-06-27 10:55:00,284.1,284.35,283.86,283.87,17043.0,263.0892,263.3207,262.8669,262.8762,17043.0
2022-06-27 11:00:00,283.8,284.09,283.66,283.99,10963.0,262.8114,263.0799,262.6817,262.9873,10963.0
2022-06-27 11:05:00,284.02,284.09,283.56,283.6,13852.0,263.0151,263.0799,262.5891,262.6262,13852.0
2022-06-27 11:10:00,283.54,283.64,283.19,283.29,10688.0,262.5706,262.6632,262.2465,262.3391,10688.0
2022-06-27 11:15:00,283.38,283.61,283.23,283.57,13260.0,262.4224,262.6354,262.2835,262.5984,13260.0
2022-06-27 11:20:00,283.58,284.0,283.42,283.88,15898.0,262.6077,262.9966,262.4595,262.8855,15898.0
2022-06-27 11:25:00,283.88,284.0,283.83,283.88,37376.0,262.8855,262.9966,262.8392,262.8855,37376.0
2022-06-27 11:30:00,283.83,284.0,283.54,283.84,9259.0,262.8392,262.9966,262.5706,262.8484,9259.0
2022-06-27 11:35:00,283.81,284.17,283.76,284.03,9129.0,262.8206,263.154,262.7743,263.0244,9129.0
2022-06-27 11:40:00,283.98,284.1,283.68,283.73,13836.0,262.9781,263.0892,262.7003,262.7466,13836.0
2022-06-27 11:45:00,283.75,283.87,283.52,283.54,8112.0,262.7651,262.8762,262.5521,262.5706,8112.0
2022-06-27 11:50:00,283.54,283.57,283.26,283.27,9874.0,262.5706,262.5984,262.3113,262.3206,9874.0
2022-06-27 11:55:00,283.3,283.55,283.07,283.49,12437.0,262.3484,262.5799,262.1354,262.5243,12437.0
2022-06-27 12:00:00,283.53,283.6,283.06,283.24,13267.0,262.5614,262.6262,262.1261,262.2928,13267.0
2022-06-27 12:05:00,283.24,283.24,282.98,283.16,7688.0,262.2928,262.2928,262.052,262.2187,7688.0
2022-06-27 12:10:00,283.16,283.44,283.08,283.39,8327.0,262.2187,262.478,262.1446,262.4317,8327.0
2022-06-27 12:15:00,283.37,283.4,282.9,283.3,9289.0,262.4132,262.441,261.9779,262.3484,9289.0
2022-06-27 12:20:00,283.32,283.58,283.09,283.09,9967.0,262.3669,262.6077,262.1539,262.1539,9967.0
2022-06-27 12:25:00,283.06,283.07,282.63,282.86,13375.0,262.1261,262.1354,261.7279,261.9409,13375.0
2022-06-27 12:30:00,282.87,282.92,282.43,282.49,6196.0,261.9502,261.9965,261.5427,261.5983,6196.0
2022-06-27 12:35:00,282.42,282.91,282.42,282.86,7281.0,261.5334,261.9872,261.5334,261.9409,7281.0
2022-06-27 12:40:00,282.84,283.14,282.82,283.08,4916.0,261.9224,262.2002,261.9039,262.1446,4916.0
2022-06-27 12:45:00,283.14,283.17,282.94,283.11,4584.0,262.2002,262.228,262.015,262.1724,4584.0
2022-06-27 12:50:00,283.12,283.52,283.12,283.36,6501.0,262.1817,262.5521,262.1817,262.4039,6501.0
2022-06-27 12:55:00,283.39,283.44,283.16,283.29,12548.0,262.4317,262.478,262.2187,262.3391,12548.0
2022-06-27 13:00:00,283.37,283.37,282.79,282.83,19209.0,262.4132,262.4132,261.8761,261.9131,19209.0
2022-06-27 13:05:00,282.76,282.8,282.51,282.75,8579.0,261.8483,261.8853,261.6168,261.839,8579.0
2022-06-27 13:10:00,282.86,283.21,282.84,283.02,6690.0,261.9409,262.265,261.9224,262.0891,6690.0
2022-06-27 13:15:00,282.93,283.3,282.88,283.14,34550.0,262.0057,262.3484,261.9594,262.2002,34550.0
2022-06-27 13:20:00,283.16,283.3,282.94,283.08,10045.0,262.2187,262.3484,262.015,262.1446,10045.0
2022-06-27 13:25:00,283.04,283.04,282.68,282.86,13352.0,262.1076,262.1076,261.7742,261.9409,13352.0
2022-06-27 13:30:00,282.8,282.89,282.63,282.67,4360.0,261.8853,261.9687,261.7279,261.765,4360.0
2022-06-27 13:35:00,282.72,282.96,282.6,282.85,6377.0,261.8113,262.0335,261.7001,261.9316,6377.0
2022-06-27 13:40:00,282.82,282.83,282.29,282.39,6024.0,261.9039,261.9131,261.4131,261.5057,6024.0
2022-06-27 13:45:00,282.43,282.49,282.11,282.2,11033.0,261.5427,261.5983,261.2464,261.3297,11033.0
2022-06-27 13:50:00,282.23,282.43,282.07,282.29,11968.0,261.3575,261.5427,261.2093,261.4131,11968.0
2022-06-27 13:55:00,282.32,282.35,281.82,281.95,12208.0,261.4408,261.4686,260.9778,261.0982,12208.0
2022-06-27 14:00:00,281.95,282.35,281.7,282.26,13096.0,261.0982,261.4686,260.8667,261.3853,13096.0
2022-06-27 14:05:00,282.24,282.34,281.89,282.25,7639.0,261.3668,261.4594,261.0426,261.376,7639.0
2022-06-27 14:10:00,282.24,282.45,282.02,282.39,10855.0,261.3668,261.5612,261.163,261.5057,10855.0
2022-06-27 14:15:00,282.41,282.8,282.41,282.76,7102.0,261.5242,261.8853,261.5242,261.8483,7102.0
2022-06-27 14:20:00,282.8,282.83,282.48,282.59,16487.0,261.8853,261.9131,261.589,261.6909,16487.0
2022-06-27 14:25:00,282.63,282.63,282.29,282.35,7490.0,261.7279,261.7279,261.4131,261.4686,7490.0
2022-06-27 14:30:00,282.24,282.83,282.23,282.79,9524.0,261.3668,261.9131,261.3575,261.8761,9524.0
2022-06-27 14:35:00,282.82,283.2,282.8,283.12,8083.0,261.9039,262.2558,261.8853,262.1817,8083.0
2022-06-27 14:40:00,283.12,283.18,282.84,282.96,6706.0,262.1817,262.2372,261.9224,262.0335,6706.0
2022-06-27 14:45:00,282.98,283.12,282.81,282.96,8411.0,262.052,262.1817,261.8946,262.0335,8411.0
2022-06-27 14:50:00,282.97,283.21,282.84,283.12,11482.0,262.0428,262.265,261.9224,262.1817,11482.0
2022-06-27 14:55:00,283.1,283.23,282.92,282.94,11051.0,262.1632,262.2835,261.9965,262.015,11051.0
2022-06-27 15:00:00,282.93,282.98,281.97,282.05,13611.0,262.0057,262.052,261.1167,261.1908,13611.0
2022-06-27 15:05:00,282.05,282.11,281.49,282.03,15866.0,261.1908,261.2464,260.6722,261.1723,15866.0
2022-06-27 15:10:00,282.03,282.49,282.03,282.46,14610.0,261.1723,261.5983,261.1723,261.5705,14610.0
2022-06-27 15:15:00,282.43,282.67,282.38,282.65,10740.0,261.5427,261.765,261.4964,261.7464,10740.0
2022-06-27 15:20:00,282.62,282.65,282.31,282.36,10760.0,261.7187,261.7464,261.4316,261.4779,10760.0
2022-06-27 15:25:00,282.39,282.64,282.33,282.59,16663.0,261.5057,261.7372,261.4501,261.6909,16663.0
2022-06-27 15:30:00,282.5,282.5,282.25,282.33,18112.0,261.6075,261.6075,261.376,261.4501,18112.0
2022-06-27 15:35:00,282.32,282.5,281.77,281.8,27881.0,261.4408,261.6075,260.9315,260.9593,27881.0
2022-06-27 15:40:00,281.83,282.43,281.77,282.36,27862.0,260.9871,261.5427,260.9315,261.4779,27862.0
2022-06-27 15:45:00,282.36,282.5,281.98,282.2,26922.0,261.4779,261.6075,261.126,261.3297,26922.0
2022-06-27 15:50:00,282.15,282.15,281.49,281.66,33512.0,261.2834,261.2834,260.6722,260.8297,33512.0
2022-06-27 15:55:00,281.7,282.85,281.69,282.83,93346.0,260.8667,261.9316,260.8574,261.9131,93346.0
2022-06-28 09:30:00,283.78,284.78,282.11,284.2,68844.0,262.7929,263.7189,261.2464,263.1818,68844.0
2022-06-28 09:35:00,284.1,284.77,283.18,284.2,35043.0,263.0892,263.7097,262.2372,263.1818,35043.0
2022-06-28 09:40:00,284.1,285.6,284.0,285.15,34930.0,263.0892,264.4783,262.9966,264.0615,34930.0
2022-06-28 09:45:00,285.42,285.59,283.3,283.99,16088.0,264.3116,264.469,262.3484,262.9873,16088.0
2022-06-28 09:50:00,283.91,283.91,282.86,282.96,26306.0,262.9133,262.9133,261.9409,262.0335,26306.0
2022-06-28 09:55:00,282.83,283.02,281.36,281.81,28283.0,261.9131,262.0891,260.5518,260.9686,28283.0
2022-06-28 10:00:00,281.64,282.25,280.74,281.05,73586.0,260.8111,261.376,259.9777,260.2648,73586.0
2022-06-28 10:05:00,281.03,281.4,278.29,278.5,75799.0,260.2462,260.5889,257.7089,257.9034,75799.0
2022-06-28 10:10:00,278.51,278.6,276.65,277.27,84417.0,257.9126,257.996,256.1902,256.7643,84417.0
2022-06-28 10:15:00,277.29,277.34,276.5,277.06,55916.0,256.7828,256.8291,256.0513,256.5698,55916.0
2022-06-28 10:20:00,277.1,277.5,275.97,276.93,65321.0,256.6069,256.9773,255.5605,256.4495,65321.0
2022-06-28 10:25:00,276.89,277.65,276.85,277.49,70321.0,256.4124,257.1162,256.3754,256.968,70321.0
2022-06-28 10:30:00,277.47,277.78,276.64,277.58,37367.0,256.9495,257.2366,256.1809,257.0514,37367.0
2022-06-28 10:35:00,277.42,277.78,277.0,277.0,29492.0,256.9032,257.2366,256.5143,256.5143,29492.0
2022-06-28 10:40:00,277.0,277.59,276.0,277.56,51823.0,256.5143,257.0607,255.5882,257.0329,51823.0
2022-06-28 10:45:00,277.48,277.85,277.02,277.48,22640.0,256.9588,257.3014,256.5328,256.9588,22640.0
2022-06-28 10:50:00,277.47,277.51,276.61,276.84,24819.0,256.9495,256.9866,256.1531,256.3661,24819.0
2022-06-28 10:55:00,276.86,277.44,276.43,276.94,24136.0,256.3846,256.9217,255.9864,256.4587,24136.0
2022-06-28 11:00:00,276.93,276.93,276.17,276.38,16064.0,256.4495,256.4495,255.7457,255.9401,16064.0
2022-06-28 11:05:00,276.37,276.7,276.28,276.61,9531.0,255.9309,256.2365,255.8475,256.1531,9531.0
2022-06-28 11:10:00,276.7,276.73,276.15,276.25,20529.0,256.2365,256.2643,255.7271,255.8198,20529.0
2022-06-28 11:15:00,276.26,276.27,275.51,276.01,19886.0,255.829,255.8383,255.1345,255.5975,19886.0
2022-06-28 11:20:00,275.95,276.08,275.6,275.61,13246.0,255.5419,255.6623,255.2178,255.2271,13246.0
2022-06-28 11:25:00,275.65,275.81,275.14,275.36,10182.0,255.2641,255.4123,254.7918,254.9956,10182.0
2022-06-28 11:30:00,275.33,275.84,275.24,275.65,17191.0,254.9678,255.4401,254.8844,255.2641,17191.0
2022-06-28 11:35:00,275.58,275.65,274.21,274.5,36778.0,255.1993,255.2641,253.9306,254.1992,36778.0
2022-06-28 11:40:00,274.57,274.69,274.23,274.42,20670.0,254.264,254.3751,253.9491,254.1251,20670.0
2022-06-28 11:45:00,274.44,274.82,274.38,274.63,19753.0,254.1436,254.4955,254.088,254.3196,19753.0
2022-06-28 11:50:00,274.49,274.56,274.13,274.37,12695.0,254.1899,254.2547,253.8565,254.0788,12695.0
2022-06-28 11:55:00,274.34,274.54,273.65,273.65,30489.0,254.051,254.2362,253.412,253.412,30489.0
2022-06-28 12:00:00,273.51,274.12,273.18,273.44,23734.0,253.2824,253.8473,252.9768,253.2176,23734.0
2022-06-28 12:05:00,273.44,273.64,273.31,273.38,11272.0,253.2176,253.4028,253.0972,253.162,11272.0
2022-06-28 12:10:00,273.38,273.93,273.38,273.5,22259.0,253.162,253.6713,253.162,253.2731,22259.0
2022-06-28 12:15:00,273.42,273.44,273.04,273.44,13092.0,253.199,253.2176,252.8471,253.2176,13092.0
2022-06-28 12:20:00,273.41,273.58,273.35,273.37,24534.0,253.1898,253.3472,253.1342,253.1527,24534.0
2022-06-28 12:25:00,273.39,273.74,273.35,273.74,19097.0,253.1713,253.4954,253.1342,253.4954,19097.0
2022-06-28 12:30:00,273.66,273.96,273.35,273.39,10413.0,253.4213,253.6991,253.1342,253.1713,10413.0
2022-06-28 12:35:00,273.5,273.92,273.48,273.87,13749.0,253.2731,253.6621,253.2546,253.6158,13749.0
2022-06-28 12:40:00,273.8,274.07,273.67,273.94,13311.0,253.5509,253.801,253.4306,253.6806,13311.0
2022-06-28 12:45:00,273.98,273.99,273.17,273.44,16601.0,253.7176,253.7269,252.9675,253.2176,16601.0
2022-06-28 12:50:00,273.41,273.41,272.83,273.0,17742.0,253.1898,253.1898,252.6527,252.8101,17742.0
2022-06-28 12:55:00,272.96,273.24,272.89,273.13,29607.0,252.7731,253.0324,252.7082,252.9305,29607.0
2022-06-28 13:00:00,273.11,273.16,272.49,272.6,21711.0,252.912,252.9583,252.3378,252.4397,21711.0
2022-06-28 13:05:00,272.56,272.57,271.79,271.79,16486.0,252.4026,252.4119,251.6896,251.6896,16486.0
2022-06-28 13:10:00,271.78,271.87,271.45,271.76,52124.0,251.6803,251.7637,251.3747,251.6618,52124.0
2022-06-28 13:15:00,271.76,272.45,271.76,272.01,15198.0,251.6618,252.3008,251.6618,251.8933,15198.0
2022-06-28 13:20:00,272.0,273.03,271.94,272.94,20653.0,251.8841,252.8379,251.8285,252.7545,20653.0
2022-06-28 13:25:00,272.9,273.32,272.63,273.31,13530.0,252.7175,253.1064,252.4675,253.0972,13530.0
2022-06-28 13:30:00,273.24,273.33,272.99,273.11,9340.0,253.0324,253.1157,252.8008,252.912,9340.0
2022-06-28 13:35:00,272.98,273.25,272.91,273.01,12888.0,252.7916,253.0416,252.7268,252.8194,12888.0
2022-06-28 13:40:00,272.98,273.38,272.66,273.25,19427.0,252.7916,253.162,252.4953,253.0416,19427.0
2022-06-28 13:45:00,273.26,273.26,272.83,272.99,10055.0,253.0509,253.0509,252.6527,252.8008,10055.0
2022-06-28 13:50:00,272.96,273.02,272.73,272.84,11671.0,252.7731,252.8286,252.5601,252.6619,11671.0
2022-06-28 13:55:00,272.88,272.88,272.59,272.63,6055.0,252.699,252.699,252.4304,252.4675,6055.0
2022-06-28 14:00:00,272.64,273.24,272.58,272.67,15762.0,252.4767,253.0324,252.4212,252.5045,15762.0
2022-06-28 14:05:00,272.6,272.69,271.85,271.98,16774.0,252.4397,252.523,251.7452,251.8655,16774.0
2022-06-28 14:10:00,271.92,272.25,271.73,271.79,9083.0,251.81,252.1156,251.634,251.6896,9083.0
2022-06-28 14:15:00,271.9,272.12,271.71,271.76,9438.0,251.7915,251.9952,251.6155,251.6618,9438.0
2022-06-28 14:20:00,271.73,272.04,271.65,271.68,14177.0,251.634,251.9211,251.5599,251.5877,14177.0
2022-06-28 14:25:00,271.65,272.1,271.5,272.1,12646.0,251.5599,251.9767,251.421,251.9767,12646.0
2022-06-28 14:30:00,272.04,272.08,271.65,271.74,19238.0,251.9211,251.9581,251.5599,251.6433,19238.0
2022-06-28 14:35:00,271.75,271.8,271.42,271.69,17909.0,251.6526,251.6989,251.347,251.597,17909.0
2022-06-28 14:40:00,271.67,271.7,271.37,271.68,23009.0,251.5785,251.6063,251.3007,251.5877,23009.0
2022-06-28 14:45:00,271.75,272.17,271.65,272.17,13807.0,251.6526,252.0415,251.5599,252.0415,13807.0
2022-06-28 14:50:00,272.12,272.13,271.87,271.91,6864.0,251.9952,252.0044,251.7637,251.8007,6864.0
2022-06-28 14:55:00,271.92,271.97,271.17,271.35,23280.0,251.81,251.8563,251.1154,251.2821,23280.0
2022-06-28 15:00:00,271.31,271.53,270.75,270.84,13618.0,251.2451,251.4488,250.7265,250.8099,13618.0
2022-06-28 15:05:00,270.86,271.0,270.5,270.75,13312.0,250.8284,250.958,250.495,250.7265,13312.0
2022-06-28 15:10:00,270.78,270.96,270.27,270.41,20743.0,250.7543,250.921,250.282,250.4117,20743.0
2022-06-28 15:15:00,270.44,270.47,270.06,270.1,14431.0,250.4394,250.4672,250.0875,250.1246,14431.0
2022-06-28 15:20:00,270.05,270.66,269.82,270.47,34644.0,250.0783,250.6432,249.8653,250.4672,34644.0
2022-06-28 15:25:00,270.48,270.49,269.82,270.34,21882.0,250.4765,250.4857,249.8653,250.3468,21882.0
2022-06-28 15:30:00,270.27,271.03,270.13,270.8,36770.0,250.282,250.9858,250.1524,250.7728,36770.0
2022-06-28 15:35:00,270.76,271.23,270.76,271.23,31697.0,250.7358,251.171,250.7358,251.171,31697.0
2022-06-28 15:40:00,271.18,271.22,270.35,270.51,28207.0,251.1247,251.1617,250.3561,250.5043,28207.0
2022-06-28 15:45:00,270.47,270.59,270.05,270.4,32436.0,250.4672,250.5783,250.0783,250.4024,32436.0
2022-06-28 15:50:00,270.29,270.64,269.93,270.44,47504.0,250.3005,250.6246,249.9672,250.4394,47504.0
2022-06-28 15:55:00,270.32,270.39,269.9,270.24,92497.0,250.3283,250.3931,249.9394,250.2542,92497.0
2022-06-29 09:30:00,271.58,271.58,268.8,269.72,76144.0,251.4951,251.4951,248.9207,249.7727,76144.0
2022-06-29 09:35:00,269.85,272.41,269.61,271.56,27313.0,249.8931,252.2637,249.6708,251.4766,27313.0
2022-06-29 09:40:00,271.39,271.94,270.37,271.94,14923.0,251.3192,251.8285,250.3746,251.8285,14923.0
2022-06-29 09:45:00,271.83,272.75,271.2,272.54,17486.0,251.7266,252.5786,251.1432,252.3841,17486.0
2022-06-29 09:50:00,272.68,274.91,272.66,273.72,43146.0,252.5138,254.5789,252.4953,253.4769,43146.0
2022-06-29 09:55:00,273.78,274.2,272.72,273.38,37308.0,253.5324,253.9214,252.5508,253.162,37308.0
2022-06-29 10:00:00,273.69,274.3,272.84,273.04,30218.0,253.4491,254.014,252.6619,252.8471,30218.0
2022-06-29 10:05:00,273.13,273.36,272.77,273.0,14475.0,252.9305,253.1435,252.5971,252.8101,14475.0
2022-06-29 10:10:00,273.06,274.22,272.88,273.13,24658.0,252.8657,253.9399,252.699,252.9305,24658.0
2022-06-29 10:15:00,273.15,273.25,272.57,273.1,17586.0,252.949,253.0416,252.4119,252.9027,17586.0
2022-06-29 10:20:00,273.11,273.58,272.46,272.72,10888.0,252.912,253.3472,252.31,252.5508,10888.0
2022-06-29 10:25:00,272.87,273.71,272.85,273.34,9522.0,252.6897,253.4676,252.6712,253.125,9522.0
2022-06-29 10:30:00,273.25,274.33,273.25,274.01,15294.0,253.0416,254.0417,253.0416,253.7454,15294.0
2022-06-29 10:35:00,273.94,273.96,273.0,273.96,10905.0,253.6806,253.6991,252.8101,253.6991,10905.0
2022-06-29 10:40:00,273.95,274.76,273.81,274.76,10478.0,253.6899,254.4399,253.5602,254.4399,10478.0
2022-06-29 10:45:00,274.79,274.95,274.14,274.62,13591.0,254.4677,254.6159,253.8658,254.3103,13591.0
2022-06-29 10:50:00,274.62,274.97,274.11,274.67,15289.0,254.3103,254.6344,253.838,254.3566,15289.0
2022-06-29 10:55:00,274.65,274.67,273.99,274.15,9145.0,254.3381,254.3566,253.7269,253.8751,9145.0
2022-06-29 11:00:00,274.0,274.23,273.65,273.79,16629.0,253.7362,253.9491,253.412,253.5417,16629.0
2022-06-29 11:05:00,273.76,274.34,273.3,273.7,16842.0,253.5139,254.051,253.0879,253.4583,16842.0
2022-06-29 11:10:00,273.75,274.1,273.44,273.77,13363.0,253.5046,253.8288,253.2176,253.5232,13363.0
2022-06-29 11:15:00,273.9,274.61,273.87,274.16,17475.0,253.6435,254.301,253.6158,253.8843,17475.0
2022-06-29 11:20:00,274.12,274.19,272.82,273.32,13906.0,253.8473,253.9121,252.6434,253.1064,13906.0
2022-06-29 11:25:00,273.39,273.9,273.3,273.76,11309.0,253.1713,253.6435,253.0879,253.5139,11309.0
2022-06-29 11:30:00,273.72,274.4,273.72,274.22,10791.0,253.4769,254.1066,253.4769,253.9399,10791.0
2022-06-29 11:35:00,274.06,274.5,274.03,274.06,6775.0,253.7917,254.1992,253.7639,253.7917,6775.0
2022-06-29 11:40:00,274.12,274.21,273.62,273.84,10553.0,253.8473,253.9306,253.3843,253.588,10553.0
2022-06-29 11:45:00,273.68,274.26,273.68,273.88,17243.0,253.4398,253.9769,253.4398,253.625,17243.0
2022-06-29 11:50:00,273.85,274.5,273.69,274.46,13708.0,253.5972,254.1992,253.4491,254.1621,13708.0
2022-06-29 11:55:00,274.27,274.39,273.85,273.97,5204.0,253.9862,254.0973,253.5972,253.7084,5204.0
2022-06-29 12:00:00,273.99,274.17,273.76,273.82,5750.0,253.7269,253.8936,253.5139,253.5695,5750.0
2022-06-29 12:05:00,273.81,273.94,273.37,273.38,10389.0,253.5602,253.6806,253.1527,253.162,10389.0
2022-06-29 12:10:00,273.31,273.33,272.76,272.95,10772.0,253.0972,253.1157,252.5879,252.7638,10772.0
2022-06-29 12:15:00,272.91,273.41,272.76,273.16,5538.0,252.7268,253.1898,252.5879,252.9583,5538.0
2022-06-29 12:20:00,273.28,273.58,272.93,272.96,5963.0,253.0694,253.3472,252.7453,252.7731,5963.0
2022-06-29 12:25:00,272.82,273.12,272.81,273.11,6218.0,252.6434,252.9212,252.6342,252.912,6218.0
2022-06-29 12:30:00,272.96,273.45,272.96,273.34,8346.0,252.7731,253.2268,252.7731,253.125,8346.0
2022-06-29 12:35:00,273.36,273.87,273.33,273.75,14581.0,253.1435,253.6158,253.1157,253.5046,14581.0
2022-06-29 12:40:00,273.7,273.71,273.44,273.52,5455.0,253.4583,253.4676,253.2176,253.2917,5455.0
2022-06-29 12:45:00,273.55,273.62,273.31,273.41,12572.0,253.3194,253.3843,253.0972,253.1898,12572.0
2022-06-29 12:50:00,273.32,273.76,273.3,273.58,11142.0,253.1064,253.5139,253.0879,253.3472,11142.0
2022-06-29 12:55:00,273.77,274.05,273.31,273.93,10671.0,253.5232,253.7825,253.0972,253.6713,10671.0
2022-06-29 13:00:00,274.08,274.38,274.0,274.07,8561.0,253.8102,254.088,253.7362,253.801,8561.0
2022-06-29 13:05:00,274.12,274.44,273.93,274.31,8300.0,253.8473,254.1436,253.6713,254.0232,8300.0
2022-06-29 13:10:00,274.42,274.59,273.69,273.69,11240.0,254.1251,254.2825,253.4491,253.4491,11240.0
2022-06-29 13:15:00,273.9,274.09,273.75,274.09,7873.0,253.6435,253.8195,253.5046,253.8195,7873.0
2022-06-29 13:20:00,273.93,274.19,273.75,274.09,13491.0,253.6713,253.9121,253.5046,253.8195,13491.0
2022-06-29 13:25:00,274.07,274.64,273.79,274.58,14797.0,253.801,254.3288,253.5417,254.2733,14797.0
2022-06-29 13:30:00,274.58,274.64,274.01,274.24,9713.0,254.2733,254.3288,253.7454,253.9584,9713.0
2022-06-29 13:35:00,274.25,274.78,274.24,274.77,10083.0,253.9677,254.4585,253.9584,254.4492,10083.0
2022-06-29 13:40:00,274.73,275.1,274.66,275.09,17383.0,254.4122,254.7548,254.3473,254.7455,17383.0
2022-06-29 13:45:00,275.09,275.13,274.85,274.99,12281.0,254.7455,254.7826,254.5233,254.6529,12281.0
2022-06-29 13:50:00,275.03,275.25,274.9,275.04,13124.0,254.69,254.8937,254.5696,254.6992,13124.0
2022-06-29 13:55:00,275.07,275.47,275.07,275.39,20344.0,254.727,255.0974,254.727,255.0234,20344.0
2022-06-29 14:00:00,275.32,275.83,275.26,275.83,10005.0,254.9585,255.4308,254.903,255.4308,10005.0
2022-06-29 14:05:00,275.76,275.99,275.6,275.85,24550.0,255.366,255.579,255.2178,255.4493,24550.0
2022-06-29 14:10:00,275.91,276.11,275.69,275.96,23326.0,255.5049,255.6901,255.3012,255.5512,23326.0
2022-06-29 14:15:00,276.06,276.16,275.83,275.83,6715.0,255.6438,255.7364,255.4308,255.4308,6715.0
2022-06-29 14:20:00,275.85,275.85,275.44,275.48,10674.0,255.4493,255.4493,255.0697,255.1067,10674.0
2022-06-29 14:25:00,275.47,275.79,275.44,275.75,7513.0,255.0974,255.3938,255.0697,255.3567,7513.0
2022-06-29 14:30:00,275.68,275.75,275.28,275.28,14659.0,255.2919,255.3567,254.9215,254.9215,14659.0
2022-06-29 14:35:00,275.3,275.3,274.81,274.88,6200.0,254.94,254.94,254.4862,254.5511,6200.0
2022-06-29 14:40:00,274.88,275.09,274.39,274.39,15240.0,254.5511,254.7455,254.0973,254.0973,15240.0
2022-06-29 14:45:00,274.36,274.47,274.13,274.36,9612.0,254.0695,254.1714,253.8565,254.0695,9612.0
2022-06-29 14:50:00,274.21,274.23,273.87,274.12,11201.0,253.9306,253.9491,253.6158,253.8473,11201.0
2022-06-29 14:55:00,274.14,274.18,273.59,273.62,24756.0,253.8658,253.9028,253.3565,253.3843,24756.0
2022-06-29 15:00:00,273.59,273.79,273.33,273.55,14150.0,253.3565,253.5417,253.1157,253.3194,14150.0
2022-06-29 15:05:00,273.65,274.01,273.45,273.95,17480.0,253.412,253.7454,253.2268,253.6899,17480.0
2022-06-29 15:10:00,273.82,273.95,273.55,273.84,8013.0,253.5695,253.6899,253.3194,253.588,8013.0
2022-06-29 15:15:00,273.86,274.38,273.68,273.99,13587.0,253.6065,254.088,253.4398,253.7269,13587.0
2022-06-29 15:20:00,273.95,274.28,273.86,274.27,13933.0,253.6899,253.9954,253.6065,253.9862,13933.0
2022-06-29 15:25:00,274.27,274.49,274.18,274.46,11131.0,253.9862,254.1899,253.9028,254.1621,11131.0
2022-06-29 15:30:00,274.51,274.51,273.56,273.7,11486.0,254.2084,254.2084,253.3287,253.4583,11486.0
2022-06-29 15:35:00,273.67,273.72,273.12,273.35,28757.0,253.4306,253.4769,252.9212,253.1342,28757.0
2022-06-29 15:40:00,273.25,273.53,273.14,273.42,27196.0,253.0416,253.3009,252.9398,253.199,27196.0
2022-06-29 15:45:00,273.44,273.65,273.28,273.45,21640.0,253.2176,253.412,253.0694,253.2268,21640.0
2022-06-29 15:50:00,273.57,273.87,273.17,273.51,27038.0,253.338,253.6158,252.9675,253.2824,27038.0
2022-06-29 15:55:00,273.55,274.02,273.37,273.73,84075.0,253.3194,253.7547,253.1527,253.4861,84075.0
2022-06-30 09:30:00,270.73,271.9,269.17,269.44,89171.0,250.708,251.7915,249.2634,249.5134,89171.0
2022-06-30 09:35:00,269.02,269.61,268.29,269.02,46061.0,249.1245,249.6708,248.4484,249.1245,46061.0
2022-06-30 09:40:00,268.93,270.22,268.59,269.8,37678.0,249.0411,250.2357,248.7263,249.8468,37678.0
2022-06-30 09:45:00,269.99,270.06,268.88,269.63,28258.0,250.0227,250.0875,248.9948,249.6893,28258.0
2022-06-30 09:50:00,269.82,269.93,269.12,269.43,19404.0,249.8653,249.9672,249.2171,249.5041,19404.0
2022-06-30 09:55:00,269.43,270.06,269.02,269.24,27427.0,249.5041,250.0875,249.1245,249.3282,27427.0
2022-06-30 10:00:00,269.16,269.4,268.5,268.66,22358.0,249.2541,249.4763,248.6429,248.7911,22358.0
2022-06-30 10:05:00,268.66,268.88,268.04,268.14,19203.0,248.7911,248.9948,248.2169,248.3095,19203.0
2022-06-30 10:10:00,268.28,270.06,268.26,270.06,20943.0,248.4392,250.0875,248.4207,250.0875,20943.0
2022-06-30 10:15:00,269.99,271.55,269.95,271.24,22927.0,250.0227,251.4673,249.9857,251.1803,22927.0
2022-06-30 10:20:00,271.21,271.21,269.98,269.98,17930.0,251.1525,251.1525,250.0135,250.0135,17930.0
2022-06-30 10:25:00,269.9,271.14,269.9,271.1,17348.0,249.9394,251.0877,249.9394,251.0506,17348.0
2022-06-30 10:30:00,271.03,272.86,270.88,272.23,33212.0,250.9858,252.6805,250.8469,252.0971,33212.0
2022-06-30 10:35:00,272.16,272.51,272.0,272.16,33446.0,252.0322,252.3563,251.8841,252.0322,33446.0
2022-06-30 10:40:00,271.83,272.45,271.78,272.19,12897.0,251.7266,252.3008,251.6803,252.06,12897.0
2022-06-30 10:45:00,272.19,273.2,272.19,273.1,38008.0,252.06,252.9953,252.06,252.9027,38008.0
2022-06-30 10:50:00,272.95,273.23,272.36,273.06,22294.0,252.7638,253.0231,252.2174,252.8657,22294.0
2022-06-30 10:55:00,273.01,273.94,272.74,273.6,37289.0,252.8194,253.6806,252.5693,253.3657,37289.0
2022-06-30 11:00:00,273.6,274.09,273.32,273.33,19565.0,253.3657,253.8195,253.1064,253.1157,19565.0
2022-06-30 11:05:00,273.37,274.51,273.32,274.41,19334.0,253.1527,254.2084,253.1064,254.1158,19334.0
2022-06-30 11:10:00,274.35,274.39,273.54,273.99,16404.0,254.0603,254.0973,253.3102,253.7269,16404.0
2022-06-30 11:15:00,273.93,274.2,273.25,273.47,22904.0,253.6713,253.9214,253.0416,253.2453,22904.0
2022-06-30 11:20:00,273.56,275.21,273.56,275.05,35801.0,253.3287,254.8567,253.3287,254.7085,35801.0
2022-06-30 11:25:00,275.01,275.71,274.68,275.41,23509.0,254.6715,255.3197,254.3659,255.0419,23509.0
2022-06-30 11:30:00,275.45,275.82,274.89,275.04,16579.0,255.0789,255.4216,254.5603,254.6992,16579.0
2022-06-30 11:35:00,275.09,275.23,274.79,275.23,10826.0,254.7455,254.8752,254.4677,254.8752,10826.0
2022-06-30 11:40:00,275.3,275.65,275.2,275.56,26155.0,254.94,255.2641,254.8474,255.1808,26155.0
2022-06-30 11:45:00,275.66,276.26,275.46,276.04,23711.0,255.2734,255.829,255.0882,255.6253,23711.0
2022-06-30 11:50:00,276.02,276.02,275.53,275.69,11116.0,255.6068,255.6068,255.153,255.3012,11116.0
2022-06-30 11:55:00,275.65,275.67,275.14,275.65,24172.0,255.2641,255.2826,254.7918,255.2641,24172.0
2022-06-30 12:00:00,275.55,275.62,274.82,275.04,16361.0,255.1715,255.2363,254.4955,254.6992,16361.0
2022-06-30 12:05:00,275.0,275.0,274.32,274.39,8570.0,254.6622,254.6622,254.0325,254.0973,8570.0
2022-06-30 12:10:00,274.32,274.55,274.05,274.44,8041.0,254.0325,254.2455,253.7825,254.1436,8041.0
2022-06-30 12:15:00,274.54,274.8,274.13,274.8,10754.0,254.2362,254.477,253.8565,254.477,10754.0
2022-06-30 12:20:00,274.78,276.12,274.78,276.01,13521.0,254.4585,255.6994,254.4585,255.5975,13521.0
2022-06-30 12:25:00,275.96,276.63,275.96,276.63,18805.0,255.5512,256.1716,255.5512,256.1716,18805.0
2022-06-30 12:30:00,276.67,277.04,276.35,276.35,16294.0,256.2087,256.5513,255.9124,255.9124,16294.0
2022-06-30 12:35:00,276.34,276.34,275.7,275.97,10338.0,255.9031,255.9031,255.3104,255.5605,10338.0
2022-06-30 12:40:00,275.92,276.06,275.76,275.87,9029.0,255.5142,255.6438,255.366,255.4679,9029.0
2022-06-30 12:45:00,275.99,276.19,275.43,275.43,9391.0,255.579,255.7642,255.0604,255.0604,9391.0
2022-06-30 12:50:00,275.49,275.66,275.19,275.54,5888.0,255.116,255.2734,254.8381,255.1623,5888.0
2022-06-30 12:55:00,275.57,275.76,275.26,275.42,6803.0,255.19,255.366,254.903,255.0511,6803.0
2022-06-30 13:00:00,275.48,275.67,275.22,275.51,5979.0,255.1067,255.2826,254.8659,255.1345,5979.0
2022-06-30 13:05:00,275.56,275.56,275.1,275.3,15473.0,255.1808,255.1808,254.7548,254.94,15473.0
2022-06-30 13:10:00,275.35,275.46,274.89,274.92,11194.0,254.9863,255.0882,254.5603,254.5881,11194.0
2022-06-30 13:15:00,274.94,275.61,274.86,275.44,12483.0,254.6066,255.2271,254.5326,255.0697,12483.0
2022-06-30 13:20:00,275.49,276.07,275.35,276.01,10051.0,255.116,255.6531,254.9863,255.5975,10051.0
2022-06-30 13:25:00,276.16,276.33,275.87,276.06,15977.0,255.7364,255.8938,255.4679,255.6438,15977.0
2022-06-30 13:30:00,276.14,276.42,275.92,276.23,11125.0,255.7179,255.9772,255.5142,255.8012,11125.0
2022-06-30 13:35:00,276.16,276.43,275.95,276.09,12546.0,255.7364,255.9864,255.5419,255.6716,12546.0
2022-06-30 13:40:00,276.15,276.45,275.52,275.52,12122.0,255.7271,256.005,255.1437,255.1437,12122.0
2022-06-30 13:45:00,275.62,276.23,275.62,276.23,9316.0,255.2363,255.8012,255.2363,255.8012,9316.0
2022-06-30 13:50:00,276.15,276.87,276.09,276.55,13493.0,255.7271,256.3939,255.6716,256.0976,13493.0
2022-06-30 13:55:00,276.5,276.5,276.17,276.34,7995.0,256.0513,256.0513,255.7457,255.9031,7995.0
2022-06-30 14:00:00,276.38,276.46,276.03,276.46,16113.0,255.9401,256.0142,255.616,256.0142,16113.0
2022-06-30 14:05:00,276.41,276.48,275.94,276.0,7366.0,255.9679,256.0327,255.5327,255.5882,7366.0
2022-06-30 14:10:00,276.03,276.31,275.72,275.73,16687.0,255.616,255.8753,255.3289,255.3382,16687.0
2022-06-30 14:15:00,275.49,275.87,275.47,275.8,8215.0,255.116,255.4679,255.0974,255.403,8215.0
2022-06-30 14:20:00,275.75,275.89,275.01,275.01,9326.0,255.3567,255.4864,254.6715,254.6715,9326.0
2022-06-30 14:25:00,275.02,275.45,274.72,275.31,11719.0,254.6807,255.0789,254.4029,254.9493,11719.0
2022-06-30 14:30:00,275.2,275.43,275.02,275.32,6638.0,254.8474,255.0604,254.6807,254.9585,6638.0
2022-06-30 14:35:00,275.27,275.28,274.89,275.21,6357.0,254.9122,254.9215,254.5603,254.8567,6357.0
2022-06-30 14:40:00,275.15,275.22,274.29,274.29,9852.0,254.8011,254.8659,254.0047,254.0047,9852.0
2022-06-30 14:45:00,274.25,274.85,274.25,274.69,8157.0,253.9677,254.5233,253.9677,254.3751,8157.0
2022-06-30 14:50:00,274.69,274.69,274.06,274.36,8882.0,254.3751,254.3751,253.7917,254.0695,8882.0
2022-06-30 14:55:00,274.26,274.63,274.16,274.5,7504.0,253.9769,254.3196,253.8843,254.1992,7504.0
2022-06-30 15:00:00,274.45,274.66,274.16,274.41,9510.0,254.1529,254.3473,253.8843,254.1158,9510.0
2022-06-30 15:05:00,274.42,274.44,273.48,273.49,14369.0,254.1251,254.1436,253.2546,253.2639,14369.0
2022-06-30 15:10:00,273.52,273.77,273.4,273.51,13823.0,253.2917,253.5232,253.1805,253.2824,13823.0
2022-06-30 15:15:00,273.62,273.67,272.95,273.2,19665.0,253.3843,253.4306,252.7638,252.9953,19665.0
2022-06-30 15:20:00,273.21,273.67,273.18,273.55,15762.0,253.0046,253.4306,252.9768,253.3194,15762.0
2022-06-30 15:25:00,273.56,274.46,273.56,274.46,13394.0,253.3287,254.1621,253.3287,254.1621,13394.0
2022-06-30 15:30:00,274.47,275.15,274.29,275.15,36082.0,254.1714,254.8011,254.0047,254.8011,36082.0
2022-06-30 15:35:00,275.12,275.25,274.65,274.66,27770.0,254.7733,254.8937,254.3381,254.3473,27770.0
2022-06-30 15:40:00,274.59,274.74,273.63,273.83,27317.0,254.2825,254.4214,253.3935,253.5787,27317.0
2022-06-30 15:45:00,273.83,274.7,273.69,274.09,33732.0,253.5787,254.3844,253.4491,253.8195,33732.0
2022-06-30 15:50:00,274.06,274.62,272.9,273.19,59751.0,253.7917,254.3103,252.7175,252.9861,59751.0
2022-06-30 15:55:00,273.18,274.66,272.81,274.5,207759.0,252.9768,254.3473,252.6342,254.1992,207759.0
2022-07-01 09:30:00,275.73,276.29,274.55,276.11,82534.0,255.3382,255.8568,254.2455,255.6901,82534.0
2022-07-01 09:35:00,275.99,277.21,275.42,276.78,68714.0,255.579,256.7088,255.0511,256.3106,68714.0
2022-07-01 09:40:00,276.8,278.3,276.63,277.94,32847.0,256.3291,257.7181,256.1716,257.3848,32847.0
2022-07-01 09:45:00,277.99,280.5,277.99,279.82,49946.0,257.4311,259.7554,257.4311,259.1257,49946.0
2022-07-01 09:50:00,279.96,280.24,278.8,279.75,31497.0,259.2554,259.5147,258.1812,259.0609,31497.0
2022-07-01 09:55:00,279.78,280.75,279.58,279.97,32680.0,259.0887,259.987,258.9035,259.2646,32680.0
2022-07-01 10:00:00,280.03,280.67,278.37,278.47,17468.0,259.3202,259.9129,257.783,257.8756,17468.0
2022-07-01 10:05:00,278.51,278.59,277.73,278.44,15137.0,257.9126,257.9867,257.1903,257.8478,15137.0
2022-07-01 10:10:00,278.65,278.75,276.68,276.8,14950.0,258.0423,258.1349,256.218,256.3291,14950.0
2022-07-01 10:15:00,276.75,277.39,276.12,277.09,12325.0,256.2828,256.8754,255.6994,256.5976,12325.0
2022-07-01 10:20:00,277.17,277.51,276.65,277.43,15436.0,256.6717,256.9866,256.1902,256.9125,15436.0
2022-07-01 10:25:00,277.51,277.51,276.64,277.17,9082.0,256.9866,256.9866,256.1809,256.6717,9082.0
2022-07-01 10:30:00,277.04,277.23,276.12,276.65,18367.0,256.5513,256.7273,255.6994,256.1902,18367.0
2022-07-01 10:35:00,276.7,276.76,276.04,276.42,12224.0,256.2365,256.292,255.6253,255.9772,12224.0
2022-07-01 10:40:00,276.41,276.52,275.94,275.98,17436.0,255.9679,256.0698,255.5327,255.5697,17436.0
2022-07-01 10:45:00,276.06,276.88,275.75,276.41,17397.0,255.6438,256.4032,255.3567,255.9679,17397.0
2022-07-01 10:50:00,276.47,276.47,274.87,275.35,30226.0,256.0235,256.0235,254.5418,254.9863,30226.0
2022-07-01 10:55:00,275.4,276.1,275.22,275.32,10270.0,255.0326,255.6808,254.8659,254.9585,10270.0
2022-07-01 11:00:00,275.27,275.39,274.86,275.13,8421.0,254.9122,255.0234,254.5326,254.7826,8421.0
2022-07-01 11:05:00,275.06,276.48,274.86,276.41,11633.0,254.7178,256.0327,254.5326,255.9679,11633.0
2022-07-01 11:10:00,276.36,276.76,275.94,276.61,13176.0,255.9216,256.292,255.5327,256.1531,13176.0
2022-07-01 11:15:00,276.63,277.04,276.31,276.76,28165.0,256.1716,256.5513,255.8753,256.292,28165.0
2022-07-01 11:20:00,276.77,277.0,276.36,276.6,19199.0,256.3013,256.5143,255.9216,256.1439,19199.0
2022-07-01 11:25:00,276.56,276.56,275.81,276.12,7180.0,256.1068,256.1068,255.4123,255.6994,7180.0
2022-07-01 11:30:00,276.25,276.61,276.25,276.56,6206.0,255.8198,256.1531,255.8198,256.1068,6206.0
2022-07-01 11:35:00,276.6,276.99,276.58,276.75,7365.0,256.1439,256.505,256.1253,256.2828,7365.0
2022-07-01 11:40:00,276.78,277.26,276.71,277.01,7766.0,256.3106,256.7551,256.2457,256.5235,7766.0
2022-07-01 11:45:00,276.95,277.26,276.85,276.97,5614.0,256.468,256.7551,256.3754,256.4865,5614.0
2022-07-01 11:50:00,276.88,276.89,275.75,275.94,9658.0,256.4032,256.4124,255.3567,255.5327,9658.0
2022-07-01 11:55:00,275.88,276.1,275.73,275.91,11576.0,255.4771,255.6808,255.3382,255.5049,11576.0
2022-07-01 12:00:00,275.91,275.95,275.41,275.69,11772.0,255.5049,255.5419,255.0419,255.3012,11772.0
2022-07-01 12:05:00,275.8,276.25,275.75,276.13,8156.0,255.403,255.8198,255.3567,255.7086,8156.0
2022-07-01 12:10:00,276.13,276.24,275.79,276.03,8539.0,255.7086,255.8105,255.3938,255.616,8539.0
2022-07-01 12:15:00,275.97,276.91,275.93,276.72,11022.0,255.5605,256.4309,255.5234,256.255,11022.0
2022-07-01 12:20:00,276.65,276.89,276.46,276.8,8893.0,256.1902,256.4124,256.0142,256.3291,8893.0
2022-07-01 12:25:00,276.88,277.0,276.47,276.5,11195.0,256.4032,256.5143,256.0235,256.0513,11195.0
2022-07-01 12:30:00,276.53,276.78,276.31,276.37,7701.0,256.079,256.3106,255.8753,255.9309,7701.0
2022-07-01 12:35:00,276.36,276.5,276.11,276.29,16311.0,255.9216,256.0513,255.6901,255.8568,16311.0
2022-07-01 12:40:00,276.32,276.55,276.24,276.4,6978.0,255.8846,256.0976,255.8105,255.9587,6978.0
2022-07-01 12:45:00,276.35,276.51,276.16,276.48,6905.0,255.9124,256.0605,255.7364,256.0327,6905.0
2022-07-01 12:50:00,276.52,276.78,276.41,276.71,4581.0,256.0698,256.3106,255.9679,256.2457,4581.0
2022-07-01 12:55:00,276.77,276.82,276.18,276.19,10510.0,256.3013,256.3476,255.7549,255.7642,10510.0
2022-07-01 13:00:00,276.16,276.38,275.95,275.99,5087.0,255.7364,255.9401,255.5419,255.579,5087.0
2022-07-01 13:05:00,275.86,275.9,275.74,275.76,6521.0,255.4586,255.4956,255.3475,255.366,6521.0
2022-07-01 13:10:00,275.85,276.17,275.83,276.06,6278.0,255.4493,255.7457,255.4308,255.6438,6278.0
2022-07-01 13:15:00,276.1,276.22,275.7,276.14,10969.0,255.6808,255.792,255.3104,255.7179,10969.0
2022-07-01 13:20:00,276.17,276.27,275.91,276.22,9468.0,255.7457,255.8383,255.5049,255.792,9468.0
2022-07-01 13:25:00,276.17,276.56,276.14,276.54,5792.0,255.7457,256.1068,255.7179,256.0883,5792.0
2022-07-01 13:30:00,276.59,276.83,276.55,276.55,9637.0,256.1346,256.3569,256.0976,256.0976,9637.0
2022-07-01 13:35:00,276.56,277.56,276.4,277.07,17492.0,256.1068,257.0329,255.9587,256.5791,17492.0
2022-07-01 13:40:00,277.13,277.65,277.09,277.5,6758.0,256.6347,257.1162,256.5976,256.9773,6758.0
2022-07-01 13:45:00,277.54,278.0,277.45,277.97,9092.0,257.0143,257.4403,256.931,257.4125,9092.0
2022-07-01 13:50:00,277.99,278.14,277.86,277.86,10121.0,257.4311,257.57,257.3107,257.3107,10121.0
2022-07-01 13:55:00,277.86,278.13,277.8,278.13,5905.0,257.3107,257.5607,257.2551,257.5607,5905.0
2022-07-01 14:00:00,278.09,278.33,278.03,278.03,6299.0,257.5237,257.7459,257.4681,257.4681,6299.0
2022-07-01 14:05:00,278.05,278.21,277.83,277.96,10108.0,257.4866,257.6348,257.2829,257.4033,10108.0
2022-07-01 14:10:00,277.97,278.11,277.53,278.11,13871.0,257.4125,257.5422,257.0051,257.5422,13871.0
2022-07-01 14:15:00,278.14,278.32,278.01,278.32,11261.0,257.57,257.7367,257.4496,257.7367,11261.0
2022-07-01 14:20:00,278.34,278.87,278.18,278.79,12347.0,257.7552,258.246,257.607,258.1719,12347.0
2022-07-01 14:25:00,278.94,278.94,278.5,278.55,11226.0,258.3108,258.3108,257.9034,257.9497,11226.0
2022-07-01 14:30:00,278.56,279.0,278.56,278.97,12519.0,257.9589,258.3664,257.9589,258.3386,12519.0
2022-07-01 14:35:00,278.96,279.04,278.65,278.97,6260.0,258.3293,258.4034,258.0423,258.3386,6260.0
2022-07-01 14:40:00,278.99,279.12,278.84,279.12,9978.0,258.3571,258.4775,258.2182,258.4775,9978.0
2022-07-01 14:45:00,279.08,279.46,278.99,279.31,9826.0,258.4405,258.7924,258.3571,258.6534,9826.0
2022-07-01 14:50:00,279.39,279.43,278.9,278.94,22561.0,258.7275,258.7646,258.2738,258.3108,22561.0
2022-07-01 14:55:00,278.94,279.3,278.87,279.15,11345.0,258.3108,258.6442,258.246,258.5053,11345.0
2022-07-01 15:00:00,279.22,279.3,278.4,278.5,11105.0,258.5701,258.6442,257.8107,257.9034,11105.0
2022-07-01 15:05:00,278.5,279.04,278.49,278.95,17907.0,257.9034,258.4034,257.8941,258.3201,17907.0
2022-07-01 15:10:00,278.95,279.31,278.86,279.08,11881.0,258.3201,258.6534,258.2367,258.4405,11881.0
2022-07-01 15:15:00,279.12,279.41,279.06,279.06,12707.0,258.4775,258.7461,258.4219,258.4219,12707.0
2022-07-01 15:20:00,279.13,279.17,278.74,278.99,11028.0,258.4868,258.5238,258.1256,258.3571,11028.0
2022-07-01 15:25:00,278.99,279.05,278.72,278.86,17311.0,258.3571,258.4127,258.1071,258.2367,17311.0
2022-07-01 15:30:00,278.89,279.48,278.87,279.37,17305.0,258.2645,258.8109,258.246,258.709,17305.0
2022-07-01 15:35:00,279.41,279.54,279.28,279.46,18322.0,258.7461,258.8664,258.6257,258.7924,18322.0
2022-07-01 15:40:00,279.49,279.67,279.28,279.36,30880.0,258.8201,258.9868,258.6257,258.6998,30880.0
2022-07-01 15:45:00,279.39,279.69,279.16,279.46,26602.0,258.7275,259.0053,258.5145,258.7924,26602.0
2022-07-01 15:50:00,279.41,279.57,278.52,278.97,53788.0,258.7461,258.8942,257.9219,258.3386,53788.0
2022-07-01 15:55:00,278.94,279.12,278.57,279.05,121999.0,258.3108,258.4775,257.9682,258.4127,121999.0
2022-07-05 09:30:00,275.5,278.54,275.03,278.42,84385.0,255.1252,257.9404,254.69,257.8293,84385.0
2022-07-05 09:35:00,278.71,278.88,276.52,278.08,20277.0,258.0978,258.2552,256.0698,257.5144,20277.0
2022-07-05 09:40:00,277.91,277.91,276.28,276.47,14792.0,257.357,257.357,255.8475,256.0235,14792.0
2022-07-05 09:45:00,276.3,277.39,276.3,276.85,17404.0,255.8661,256.8754,255.8661,256.3754,17404.0
2022-07-05 09:50:00,276.84,277.47,276.09,277.14,17250.0,256.3661,256.9495,255.6716,256.6439,17250.0
2022-07-05 09:55:00,277.24,277.66,276.97,277.16,15464.0,256.7365,257.1255,256.4865,256.6625,15464.0
2022-07-05 10:00:00,276.99,278.2,276.43,276.97,17149.0,256.505,257.6255,255.9864,256.4865,17149.0
2022-07-05 10:05:00,276.81,277.82,276.73,277.5,13479.0,256.3383,257.2736,256.2643,256.9773,13479.0
2022-07-05 10:10:00,277.5,278.42,277.46,277.64,19644.0,256.9773,257.8293,256.9403,257.107,19644.0
2022-07-05 10:15:00,277.46,277.63,276.45,276.63,13159.0,256.9403,257.0977,256.005,256.1716,13159.0
2022-07-05 10:20:00,276.77,277.03,276.41,276.58,18880.0,256.3013,256.5421,255.9679,256.1253,18880.0
2022-07-05 10:25:00,276.67,277.62,276.53,276.89,16736.0,256.2087,257.0884,256.079,256.4124,16736.0
2022-07-05 10:30:00,276.88,277.3,276.47,276.61,12506.0,256.4032,256.7921,256.0235,256.1531,12506.0
2022-07-05 10:35:00,276.61,277.82,276.58,277.05,22117.0,256.1531,257.2736,256.1253,256.5606,22117.0
2022-07-05 10:40:00,277.0,277.39,276.35,276.35,16594.0,256.5143,256.8754,255.9124,255.9124,16594.0
2022-07-05 10:45:00,276.4,276.67,275.76,276.67,30833.0,255.9587,256.2087,255.366,256.2087,30833.0
2022-07-05 10:50:00,276.55,277.03,276.52,277.03,20371.0,256.0976,256.5421,256.0698,256.5421,20371.0
2022-07-05 10:55:00,277.01,277.46,276.76,277.46,14776.0,256.5235,256.9403,256.292,256.9403,14776.0
2022-07-05 11:00:00,277.26,277.36,276.59,277.28,15855.0,256.7551,256.8477,256.1346,256.7736,15855.0
2022-07-05 11:05:00,277.2,277.35,276.96,277.21,7901.0,256.6995,256.8384,256.4772,256.7088,7901.0
2022-07-05 11:10:00,277.16,277.28,276.73,276.96,9529.0,256.6625,256.7736,256.2643,256.4772,9529.0
2022-07-05 11:15:00,276.88,277.46,276.88,277.25,12252.0,256.4032,256.9403,256.4032,256.7458,12252.0
2022-07-05 11:20:00,277.31,277.55,277.11,277.45,10677.0,256.8014,257.0236,256.6162,256.931,10677.0
2022-07-05 11:25:00,277.36,277.98,277.16,277.85,14135.0,256.8477,257.4218,256.6625,257.3014,14135.0
2022-07-05 11:30:00,277.99,278.57,277.83,278.12,18443.0,257.4311,257.9682,257.2829,257.5515,18443.0
2022-07-05 11:35:00,278.22,278.58,278.11,278.36,14509.0,257.6441,257.9774,257.5422,257.7737,14509.0
2022-07-05 11:40:00,278.36,279.6,278.35,279.46,14429.0,257.7737,258.922,257.7644,258.7924,14429.0
2022-07-05 11:45:00,279.46,279.55,279.21,279.25,21274.0,258.7924,258.8757,258.5608,258.5979,21274.0
2022-07-05 11:50:00,279.22,279.69,279.07,279.66,18770.0,258.5701,259.0053,258.4312,258.9776,18770.0
2022-07-05 11:55:00,279.51,279.84,279.22,279.22,14333.0,258.8387,259.1443,258.5701,258.5701,14333.0
2022-07-05 12:00:00,279.29,279.4,278.81,279.05,7547.0,258.6349,258.7368,258.1904,258.4127,7547.0
2022-07-05 12:05:00,279.05,279.7,279.05,279.64,16104.0,258.4127,259.0146,258.4127,258.959,16104.0
2022-07-05 12:10:00,279.7,280.09,279.15,279.42,15692.0,259.0146,259.3758,258.5053,258.7553,15692.0
2022-07-05 12:15:00,279.37,279.88,279.18,279.8,11771.0,258.709,259.1813,258.5331,259.1072,11771.0
2022-07-05 12:20:00,279.78,280.6,279.55,280.46,16169.0,259.0887,259.848,258.8757,259.7184,16169.0
2022-07-05 12:25:00,280.51,280.87,280.34,280.44,12717.0,259.7647,260.0981,259.6073,259.6999,12717.0
2022-07-05 12:30:00,280.46,280.53,279.93,280.29,9808.0,259.7184,259.7832,259.2276,259.561,9808.0
2022-07-05 12:35:00,280.24,280.59,280.0,280.4,13461.0,259.5147,259.8388,259.2924,259.6628,13461.0
2022-07-05 12:40:00,280.47,280.52,279.67,279.86,8134.0,259.7277,259.774,258.9868,259.1628,8134.0
2022-07-05 12:45:00,279.98,280.11,279.73,279.82,8196.0,259.2739,259.3943,259.0424,259.1257,8196.0
2022-07-05 12:50:00,279.85,279.9,279.54,279.72,8797.0,259.1535,259.1998,258.8664,259.0331,8797.0
2022-07-05 12:55:00,279.77,279.84,279.42,279.5,5040.0,259.0794,259.1443,258.7553,258.8294,5040.0
2022-07-05 13:00:00,279.36,279.85,279.34,279.82,6223.0,258.6998,259.1535,258.6812,259.1257,6223.0
2022-07-05 13:05:00,279.86,279.89,279.31,279.78,7752.0,259.1628,259.1906,258.6534,259.0887,7752.0
2022-07-05 13:10:00,279.87,280.37,279.87,280.17,9460.0,259.172,259.6351,259.172,259.4498,9460.0
2022-07-05 13:15:00,280.12,280.78,280.07,280.76,14162.0,259.4035,260.0147,259.3572,259.9962,14162.0
2022-07-05 13:20:00,280.73,281.07,280.63,280.82,16227.0,259.9684,260.2833,259.8758,260.0518,16227.0
2022-07-05 13:25:00,280.89,281.15,280.86,280.89,19021.0,260.1166,260.3574,260.0888,260.1166,19021.0
2022-07-05 13:30:00,280.96,281.06,280.6,280.92,6755.0,260.1814,260.274,259.848,260.1444,6755.0
2022-07-05 13:35:00,280.97,281.32,280.88,281.22,13034.0,260.1907,260.5148,260.1073,260.4222,13034.0
2022-07-05 13:40:00,281.33,281.41,280.92,280.97,18115.0,260.5241,260.5981,260.1444,260.1907,18115.0
2022-07-05 13:45:00,281.03,281.08,280.27,280.51,13165.0,260.2462,260.2925,259.5425,259.7647,13165.0
2022-07-05 13:50:00,280.58,280.7,280.31,280.66,9789.0,259.8295,259.9406,259.5795,259.9036,9789.0
2022-07-05 13:55:00,280.73,280.78,280.53,280.6,10828.0,259.9684,260.0147,259.7832,259.848,10828.0
2022-07-05 14:00:00,280.56,280.89,280.33,280.84,7723.0,259.811,260.1166,259.598,260.0703,7723.0
2022-07-05 14:05:00,280.8,281.12,280.73,281.0,10651.0,260.0333,260.3296,259.9684,260.2185,10651.0
2022-07-05 14:10:00,281.03,281.29,280.95,281.18,7719.0,260.2462,260.487,260.1722,260.3852,7719.0
2022-07-05 14:15:00,281.15,281.43,280.73,281.4,11015.0,260.3574,260.6167,259.9684,260.5889,11015.0
2022-07-05 14:20:00,281.42,281.42,281.13,281.42,8137.0,260.6074,260.6074,260.3388,260.6074,8137.0
2022-07-05 14:25:00,281.39,281.87,281.27,281.76,10713.0,260.5796,261.0241,260.4685,260.9223,10713.0
2022-07-05 14:30:00,281.78,281.97,281.6,281.83,14460.0,260.9408,261.1167,260.7741,260.9871,14460.0
2022-07-05 14:35:00,281.79,282.43,281.62,282.42,15305.0,260.95,261.5427,260.7926,261.5334,15305.0
2022-07-05 14:40:00,282.44,282.49,282.11,282.42,17193.0,261.552,261.5983,261.2464,261.5334,17193.0
2022-07-05 14:45:00,282.37,282.57,282.29,282.38,17905.0,261.4871,261.6724,261.4131,261.4964,17905.0
2022-07-05 14:50:00,282.32,282.33,281.94,282.01,14446.0,261.4408,261.4501,261.0889,261.1538,14446.0
2022-07-05 14:55:00,281.98,282.26,281.88,281.89,12726.0,261.126,261.3853,261.0334,261.0426,12726.0
2022-07-05 15:00:00,281.84,282.14,281.46,282.14,22398.0,260.9963,261.2742,260.6444,261.2742,22398.0
2022-07-05 15:05:00,282.16,282.88,282.13,282.63,26437.0,261.2927,261.9594,261.2649,261.7279,26437.0
2022-07-05 15:10:00,282.59,282.65,282.12,282.36,19200.0,261.6909,261.7464,261.2556,261.4779,19200.0
2022-07-05 15:15:00,282.37,282.44,281.72,281.84,16655.0,261.4871,261.552,260.8852,260.9963,16655.0
2022-07-05 15:20:00,281.93,282.95,281.9,282.95,17473.0,261.0797,262.0242,261.0519,262.0242,17473.0
2022-07-05 15:25:00,282.92,283.3,282.72,283.13,25992.0,261.9965,262.3484,261.8113,262.1909,25992.0
2022-07-05 15:30:00,283.08,283.45,282.98,283.44,25992.0,262.1446,262.4873,262.052,262.478,25992.0
2022-07-05 15:35:00,283.44,283.44,282.86,283.19,19725.0,262.478,262.478,261.9409,262.2465,19725.0
2022-07-05 15:40:00,283.24,283.49,283.21,283.26,36976.0,262.2928,262.5243,262.265,262.3113,36976.0
2022-07-05 15:45:00,283.3,283.66,283.06,283.63,27892.0,262.3484,262.6817,262.1261,262.654,27892.0
2022-07-05 15:50:00,283.6,283.62,283.08,283.49,45404.0,262.6262,262.6447,262.1446,262.5243,45404.0
2022-07-05 15:55:00,283.44,283.73,283.06,283.73,113505.0,262.478,262.7466,262.1261,262.7466,113505.0
2022-07-06 09:30:00,284.99,285.93,283.54,285.35,70114.0,263.9134,264.7839,262.5706,264.2468,70114.0
2022-07-06 09:35:00,285.4,285.4,283.2,283.36,12345.0,264.2931,264.2931,262.2558,262.4039,12345.0
2022-07-06 09:40:00,283.67,284.0,282.93,283.04,12658.0,262.691,262.9966,262.0057,262.1076,12658.0
2022-07-06 09:45:00,282.89,282.95,281.92,282.3,14859.0,261.9687,262.0242,261.0704,261.4223,14859.0
2022-07-06 09:50:00,282.31,282.72,281.78,282.63,17690.0,261.4316,261.8113,260.9408,261.7279,17690.0
2022-07-06 09:55:00,282.53,284.31,282.51,284.13,17651.0,261.6353,263.2837,261.6168,263.117,17651.0
2022-07-06 10:00:00,284.13,284.13,282.68,283.1,9788.0,263.117,263.117,261.7742,262.1632,9788.0
2022-07-06 10:05:00,283.05,284.75,282.99,283.87,15088.0,262.1169,263.6911,262.0613,262.8762,15088.0
2022-07-06 10:10:00,283.77,284.19,282.49,282.79,22312.0,262.7836,263.1725,261.5983,261.8761,22312.0
2022-07-06 10:15:00,282.86,283.26,282.68,283.01,8164.0,261.9409,262.3113,261.7742,262.0798,8164.0
2022-07-06 10:20:00,283.02,283.19,282.53,282.66,6690.0,262.0891,262.2465,261.6353,261.7557,6690.0
2022-07-06 10:25:00,282.69,283.1,282.28,282.8,7533.0,261.7835,262.1632,261.4038,261.8853,7533.0
2022-07-06 10:30:00,282.94,283.26,282.45,282.7,10052.0,262.015,262.3113,261.5612,261.7927,10052.0
2022-07-06 10:35:00,282.72,282.81,282.45,282.69,11773.0,261.8113,261.8946,261.5612,261.7835,11773.0
2022-07-06 10:40:00,282.8,284.06,282.64,284.04,11598.0,261.8853,263.0522,261.7372,263.0336,11598.0
2022-07-06 10:45:00,284.07,284.32,283.55,283.55,16328.0,263.0614,263.2929,262.5799,262.5799,16328.0
2022-07-06 10:50:00,283.45,284.43,283.44,284.17,9343.0,262.4873,263.3948,262.478,263.154,9343.0
2022-07-06 10:55:00,284.22,284.63,284.08,284.25,10406.0,263.2003,263.58,263.0707,263.2281,10406.0
2022-07-06 11:00:00,284.25,284.33,283.25,283.43,12374.0,263.2281,263.3022,262.3021,262.4688,12374.0
2022-07-06 11:05:00,283.51,283.85,282.98,283.16,7466.0,262.5428,262.8577,262.052,262.2187,7466.0
2022-07-06 11:10:00,283.07,283.91,282.84,283.86,8953.0,262.1354,262.9133,261.9224,262.8669,8953.0
2022-07-06 11:15:00,283.77,283.77,283.33,283.45,12579.0,262.7836,262.7836,262.3761,262.4873,12579.0
2022-07-06 11:20:00,283.44,283.45,282.85,282.96,6690.0,262.478,262.4873,261.9316,262.0335,6690.0
2022-07-06 11:25:00,282.96,282.97,282.25,282.73,8584.0,262.0335,262.0428,261.376,261.8205,8584.0
2022-07-06 11:30:00,282.75,282.75,281.9,282.28,6782.0,261.839,261.839,261.0519,261.4038,6782.0
2022-07-06 11:35:00,282.25,282.56,282.12,282.37,12141.0,261.376,261.6631,261.2556,261.4871,12141.0
2022-07-06 11:40:00,282.35,282.35,281.36,281.49,7294.0,261.4686,261.4686,260.5518,260.6722,7294.0
2022-07-06 11:45:00,281.26,281.53,281.16,281.2,3977.0,260.4592,260.7093,260.3666,260.4037,3977.0
2022-07-06 11:50:00,281.19,281.39,280.83,281.02,6273.0,260.3944,260.5796,260.061,260.237,6273.0
2022-07-06 11:55:00,281.09,281.56,281.03,281.41,5591.0,260.3018,260.737,260.2462,260.5981,5591.0
2022-07-06 12:00:00,281.33,281.35,280.8,280.87,4159.0,260.5241,260.5426,260.0333,260.0981,4159.0
2022-07-06 12:05:00,280.93,281.27,280.55,280.57,6439.0,260.1536,260.4685,259.8017,259.8203,6439.0
2022-07-06 12:10:00,280.68,281.02,280.63,281.0,11231.0,259.9221,260.237,259.8758,260.2185,11231.0
2022-07-06 12:15:00,281.21,281.21,280.79,280.87,10204.0,260.4129,260.4129,260.024,260.0981,10204.0
2022-07-06 12:20:00,280.92,281.11,280.61,280.61,4298.0,260.1444,260.3203,259.8573,259.8573,4298.0
2022-07-06 12:25:00,280.62,280.96,280.52,280.96,9547.0,259.8666,260.1814,259.774,260.1814,9547.0
2022-07-06 12:30:00,281.04,281.07,280.85,280.85,5375.0,260.2555,260.2833,260.0796,260.0796,5375.0
2022-07-06 12:35:00,281.0,281.2,280.88,280.89,3727.0,260.2185,260.4037,260.1073,260.1166,3727.0
2022-07-06 12:40:00,280.9,281.05,280.8,281.03,1349.0,260.1259,260.2648,260.0333,260.2462,1349.0
2022-07-06 12:45:00,281.16,281.27,281.0,281.1,5931.0,260.3666,260.4685,260.2185,260.3111,5931.0
2022-07-06 12:50:00,280.99,281.26,280.74,281.26,6829.0,260.2092,260.4592,259.9777,260.4592,6829.0
2022-07-06 12:55:00,281.13,281.37,281.08,281.2,2887.0,260.3388,260.5611,260.2925,260.4037,2887.0
2022-07-06 13:00:00,281.18,281.8,281.18,281.66,5108.0,260.3852,260.9593,260.3852,260.8297,5108.0
2022-07-06 13:05:00,281.62,281.93,281.55,281.9,3564.0,260.7926,261.0797,260.7278,261.0519,3564.0
2022-07-06 13:10:00,281.84,281.84,281.36,281.36,6278.0,260.9963,260.9963,260.5518,260.5518,6278.0
2022-07-06 13:15:00,281.49,281.67,281.3,281.59,8313.0,260.6722,260.8389,260.4963,260.7648,8313.0
2022-07-06 13:20:00,281.63,281.63,281.38,281.62,4437.0,260.8019,260.8019,260.5704,260.7926,4437.0
2022-07-06 13:25:00,281.63,281.63,281.33,281.39,4687.0,260.8019,260.8019,260.5241,260.5796,4687.0
2022-07-06 13:30:00,281.15,281.2,281.05,281.1,4674.0,260.3574,260.4037,260.2648,260.3111,4674.0
2022-07-06 13:35:00,281.17,281.28,281.02,281.17,4410.0,260.3759,260.4778,260.237,260.3759,4410.0
2022-07-06 13:40:00,281.15,281.3,281.01,281.07,4498.0,260.3574,260.4963,260.2277,260.2833,4498.0
2022-07-06 13:45:00,281.11,281.35,281.07,281.22,6811.0,260.3203,260.5426,260.2833,260.4222,6811.0
2022-07-06 13:50:00,281.21,281.31,281.08,281.28,3629.0,260.4129,260.5055,260.2925,260.4778,3629.0
2022-07-06 13:55:00,281.29,281.53,281.2,281.49,10378.0,260.487,260.7093,260.4037,260.6722,10378.0
2022-07-06 14:00:00,281.44,281.99,280.67,281.26,12794.0,260.6259,261.1352,259.9129,260.4592,12794.0
2022-07-06 14:05:00,281.51,282.27,281.51,281.71,11237.0,260.6907,261.3945,260.6907,260.876,11237.0
2022-07-06 14:10:00,281.58,282.0,280.82,281.79,12290.0,260.7556,261.1445,260.0518,260.95,12290.0
2022-07-06 14:15:00,281.65,281.72,281.34,281.52,5623.0,260.8204,260.8852,260.5333,260.7,5623.0
2022-07-06 14:20:00,281.39,281.7,281.34,281.52,8585.0,260.5796,260.8667,260.5333,260.7,8585.0
2022-07-06 14:25:00,281.48,282.96,281.13,282.82,16072.0,260.663,262.0335,260.3388,261.9039,16072.0
2022-07-06 14:30:00,282.95,283.84,282.66,283.35,15596.0,262.0242,262.8484,261.7557,262.3947,15596.0
2022-07-06 14:35:00,283.49,283.94,283.07,283.79,12633.0,262.5243,262.941,262.1354,262.8021,12633.0
2022-07-06 14:40:00,283.96,284.45,283.93,284.17,10986.0,262.9596,263.4133,262.9318,263.154,10986.0
2022-07-06 14:45:00,284.2,284.68,283.75,283.8,20317.0,263.1818,263.6263,262.7651,262.8114,20317.0
2022-07-06 14:50:00,283.91,284.37,283.69,284.22,13611.0,262.9133,263.3392,262.7095,263.2003,13611.0
2022-07-06 14:55:00,284.28,284.73,284.21,284.59,23024.0,263.2559,263.6726,263.1911,263.543,23024.0
2022-07-06 15:00:00,284.62,284.64,283.86,284.02,13840.0,263.5707,263.5893,262.8669,263.0151,13840.0
2022-07-06 15:05:00,284.0,284.1,283.83,284.04,10705.0,262.9966,263.0892,262.8392,263.0336,10705.0
2022-07-06 15:10:00,284.09,284.43,284.02,284.42,10781.0,263.0799,263.3948,263.0151,263.3855,10781.0
2022-07-06 15:15:00,284.4,284.55,284.17,284.42,7949.0,263.367,263.5059,263.154,263.3855,7949.0
2022-07-06 15:20:00,284.43,284.87,284.37,284.83,16832.0,263.3948,263.8023,263.3392,263.7652,16832.0
2022-07-06 15:25:00,284.86,284.9,284.63,284.82,9432.0,263.793,263.83,263.58,263.756,9432.0
2022-07-06 15:30:00,284.78,285.11,284.57,285.07,16156.0,263.7189,264.0245,263.5244,263.9875,16156.0
2022-07-06 15:35:00,285.08,285.38,284.85,284.88,14354.0,263.9967,264.2745,263.7837,263.8115,14354.0
2022-07-06 15:40:00,284.83,284.99,284.62,284.82,22239.0,263.7652,263.9134,263.5707,263.756,22239.0
2022-07-06 15:45:00,284.77,284.95,284.53,284.6,33054.0,263.7097,263.8763,263.4874,263.5522,33054.0
2022-07-06 15:50:00,284.63,284.81,283.29,283.48,44242.0,263.58,263.7467,262.3391,262.5151,44242.0
2022-07-06 15:55:00,283.37,283.7,283.15,283.63,79002.0,262.4132,262.7188,262.2095,262.654,79002.0
2022-07-07 09:30:00,282.84,283.26,281.53,282.79,75094.0,261.9224,262.3113,260.7093,261.8761,75094.0
2022-07-07 09:35:00,282.95,283.84,282.5,283.61,16698.0,262.0242,262.8484,261.6075,262.6354,16698.0
2022-07-07 09:40:00,283.59,283.96,282.88,283.28,21525.0,262.6169,262.9596,261.9594,262.3298,21525.0
2022-07-07 09:45:00,283.29,283.45,282.17,283.39,26940.0,262.3391,262.4873,261.3019,262.4317,26940.0
2022-07-07 09:50:00,283.33,283.65,282.79,283.44,24102.0,262.3761,262.6725,261.8761,262.478,24102.0
2022-07-07 09:55:00,283.4,283.74,282.62,282.76,17580.0,262.441,262.7558,261.7187,261.8483,17580.0
2022-07-07 10:00:00,282.83,282.95,281.45,282.03,26382.0,261.9131,262.0242,260.6352,261.1723,26382.0
2022-07-07 10:05:00,282.06,282.65,281.9,282.11,18959.0,261.2001,261.7464,261.0519,261.2464,18959.0
2022-07-07 10:10:00,282.32,282.61,281.75,281.9,20721.0,261.4408,261.7094,260.913,261.0519,20721.0
2022-07-07 10:15:00,281.88,282.34,281.52,281.95,19232.0,261.0334,261.4594,260.7,261.0982,19232.0
2022-07-07 10:20:00,281.93,282.91,281.89,282.89,19207.0,261.0797,261.9872,261.0426,261.9687,19207.0
2022-07-07 10:25:00,282.78,283.0,282.49,282.96,38681.0,261.8668,262.0706,261.5983,262.0335,38681.0
2022-07-07 10:30:00,282.96,283.16,282.57,283.1,18083.0,262.0335,262.2187,261.6724,262.1632,18083.0
2022-07-07 10:35:00,283.14,283.24,282.44,282.61,43264.0,262.2002,262.2928,261.552,261.7094,43264.0
2022-07-07 10:40:00,282.78,283.0,282.62,282.76,14752.0,261.8668,262.0706,261.7187,261.8483,14752.0
2022-07-07 10:45:00,282.86,283.62,282.85,283.62,18282.0,261.9409,262.6447,261.9316,262.6447,18282.0
2022-07-07 10:50:00,283.42,284.29,283.38,283.79,17898.0,262.4595,263.2651,262.4224,262.8021,17898.0
2022-07-07 10:55:00,283.85,284.32,283.7,284.17,7238.0,262.8577,263.2929,262.7188,263.154,7238.0
2022-07-07 11:00:00,284.24,284.94,284.23,284.76,14656.0,263.2188,263.8671,263.2096,263.7004,14656.0
2022-07-07 11:05:00,284.84,285.22,284.73,284.85,24882.0,263.7745,264.1264,263.6726,263.7837,24882.0
2022-07-07 11:10:00,284.73,284.83,284.3,284.33,10253.0,263.6726,263.7652,263.2744,263.3022,10253.0
2022-07-07 11:15:00,284.38,285.02,284.33,284.93,9372.0,263.3485,263.9412,263.3022,263.8578,9372.0
2022-07-07 11:20:00,284.91,285.07,284.47,284.63,9369.0,263.8393,263.9875,263.4318,263.58,9369.0
2022-07-07 11:25:00,284.72,284.92,284.43,284.48,16363.0,263.6633,263.8486,263.3948,263.4411,16363.0
2022-07-07 11:30:00,284.32,284.67,284.3,284.6,21453.0,263.2929,263.617,263.2744,263.5522,21453.0
2022-07-07 11:35:00,284.61,284.76,284.49,284.69,11146.0,263.5615,263.7004,263.4504,263.6356,11146.0
2022-07-07 11:40:00,284.72,285.04,284.68,284.95,11235.0,263.6633,263.9597,263.6263,263.8763,11235.0
2022-07-07 11:45:00,284.95,285.76,284.95,285.38,27815.0,263.8763,264.6264,263.8763,264.2745,27815.0
2022-07-07 11:50:00,285.44,285.49,284.89,285.07,10318.0,264.3301,264.3764,263.8208,263.9875,10318.0
2022-07-07 11:55:00,285.09,285.29,284.96,285.25,21092.0,264.006,264.1912,263.8856,264.1542,21092.0
2022-07-07 12:00:00,285.3,285.52,285.08,285.43,8208.0,264.2005,264.4042,263.9967,264.3208,8208.0
2022-07-07 12:05:00,285.39,286.07,285.18,285.53,33276.0,264.2838,264.9135,264.0893,264.4134,33276.0
2022-07-07 12:10:00,285.41,285.67,285.36,285.52,8970.0,264.3023,264.5431,264.256,264.4042,8970.0
2022-07-07 12:15:00,285.56,285.65,285.16,285.43,11446.0,264.4412,264.5246,264.0708,264.3208,11446.0
2022-07-07 12:20:00,285.47,285.47,284.92,285.12,11353.0,264.3579,264.3579,263.8486,264.0338,11353.0
2022-07-07 12:25:00,285.18,285.25,285.06,285.23,7964.0,264.0893,264.1542,263.9782,264.1356,7964.0
2022-07-07 12:30:00,285.24,285.37,285.08,285.33,8157.0,264.1449,264.2653,263.9967,264.2282,8157.0
2022-07-07 12:35:00,285.33,285.43,285.18,285.42,8505.0,264.2282,264.3208,264.0893,264.3116,8505.0
2022-07-07 12:40:00,285.42,285.54,285.22,285.41,12535.0,264.3116,264.4227,264.1264,264.3023,12535.0
2022-07-07 12:45:00,285.37,285.44,285.16,285.17,9118.0,264.2653,264.3301,264.0708,264.0801,9118.0
2022-07-07 12:50:00,285.09,285.44,285.07,285.31,10525.0,264.006,264.3301,263.9875,264.2097,10525.0
2022-07-07 12:55:00,285.25,285.27,285.01,285.05,10522.0,264.1542,264.1727,263.9319,263.9689,10522.0
2022-07-07 13:00:00,285.1,285.41,284.98,285.03,9239.0,264.0152,264.3023,263.9041,263.9504,9239.0
2022-07-07 13:05:00,284.88,284.99,284.55,284.81,13674.0,263.8115,263.9134,263.5059,263.7467,13674.0
2022-07-07 13:10:00,284.79,284.79,284.4,284.57,9617.0,263.7282,263.7282,263.367,263.5244,9617.0
2022-07-07 13:15:00,284.55,284.95,284.51,284.88,20080.0,263.5059,263.8763,263.4689,263.8115,20080.0
2022-07-07 13:20:00,284.88,285.03,284.64,284.69,5847.0,263.8115,263.9504,263.5893,263.6356,5847.0
2022-07-07 13:25:00,284.7,284.77,284.39,284.42,8479.0,263.6448,263.7097,263.3578,263.3855,8479.0
2022-07-07 13:30:00,284.38,284.64,284.3,284.45,11998.0,263.3485,263.5893,263.2744,263.4133,11998.0
2022-07-07 13:35:00,284.49,284.49,284.18,284.37,10888.0,263.4504,263.4504,263.1633,263.3392,10888.0
2022-07-07 13:40:00,284.36,284.38,284.07,284.29,8660.0,263.33,263.3485,263.0614,263.2651,8660.0
2022-07-07 13:45:00,284.35,284.35,284.05,284.05,6476.0,263.3207,263.3207,263.0429,263.0429,6476.0
2022-07-07 13:50:00,283.94,284.15,283.88,284.15,5285.0,262.941,263.1355,262.8855,263.1355,5285.0
2022-07-07 13:55:00,284.19,284.32,284.16,284.28,7193.0,263.1725,263.2929,263.1448,263.2559,7193.0
2022-07-07 14:00:00,284.3,284.7,284.23,284.38,15671.0,263.2744,263.6448,263.2096,263.3485,15671.0
2022-07-07 14:05:00,284.44,285.0,284.41,284.93,21469.0,263.4041,263.9226,263.3763,263.8578,21469.0
2022-07-07 14:10:00,284.94,285.02,284.62,284.7,11209.0,263.8671,263.9412,263.5707,263.6448,11209.0
2022-07-07 14:15:00,284.7,284.81,284.55,284.74,26112.0,263.6448,263.7467,263.5059,263.6819,26112.0
2022-07-07 14:20:00,284.75,285.42,284.64,285.38,19425.0,263.6911,264.3116,263.5893,264.2745,19425.0
2022-07-07 14:25:00,285.4,285.4,285.16,285.39,17279.0,264.2931,264.2931,264.0708,264.2838,17279.0
2022-07-07 14:30:00,285.41,285.54,285.15,285.15,13590.0,264.3023,264.4227,264.0615,264.0615,13590.0
2022-07-07 14:35:00,285.16,285.16,284.93,285.11,13451.0,264.0708,264.0708,263.8578,264.0245,13451.0
2022-07-07 14:40:00,285.11,285.15,284.79,284.86,11668.0,264.0245,264.0615,263.7282,263.793,11668.0
2022-07-07 14:45:00,284.86,285.21,284.84,285.15,9659.0,263.793,264.1171,263.7745,264.0615,9659.0
2022-07-07 14:50:00,285.14,285.14,284.84,284.98,10910.0,264.0523,264.0523,263.7745,263.9041,10910.0
2022-07-07 14:55:00,284.98,285.31,284.96,285.28,10112.0,263.9041,264.2097,263.8856,264.1819,10112.0
2022-07-07 15:00:00,285.26,285.51,285.17,285.51,11411.0,264.1634,264.3949,264.0801,264.3949,11411.0
2022-07-07 15:05:00,285.58,285.93,285.55,285.83,22828.0,264.4597,264.7839,264.432,264.6913,22828.0
2022-07-07 15:10:00,285.83,286.19,285.76,286.18,15255.0,264.6913,265.0246,264.6264,265.0154,15255.0
2022-07-07 15:15:00,286.16,286.21,286.04,286.09,11624.0,264.9969,265.0432,264.8857,264.932,11624.0
2022-07-07 15:20:00,286.11,286.37,286.11,286.21,12329.0,264.9505,265.1913,264.9505,265.0432,12329.0
2022-07-07 15:25:00,286.16,286.27,286.04,286.15,18098.0,264.9969,265.0987,264.8857,264.9876,18098.0
2022-07-07 15:30:00,286.14,286.54,286.1,286.5,26940.0,264.9783,265.3487,264.9413,265.3117,26940.0
2022-07-07 15:35:00,286.47,286.71,286.13,286.21,27412.0,265.2839,265.5062,264.9691,265.0432,27412.0
2022-07-07 15:40:00,286.2,286.42,286.14,286.25,25657.0,265.0339,265.2376,264.9783,265.0802,25657.0
2022-07-07 15:45:00,286.21,286.71,286.18,286.62,31010.0,265.0432,265.5062,265.0154,265.4228,31010.0
2022-07-07 15:50:00,286.63,286.85,286.26,286.59,36638.0,265.4321,265.6358,265.0895,265.3951,36638.0
2022-07-07 15:55:00,286.58,286.97,286.53,286.69,88221.0,265.3858,265.7469,265.3395,265.4877,88221.0
2022-07-08 09:30:00,285.99,286.96,284.38,286.61,59368.0,264.8394,265.7377,263.3485,265.4136,59368.0
2022-07-08 09:35:00,286.32,287.1,286.0,286.56,19133.0,265.145,265.8673,264.8487,265.3673,19133.0
2022-07-08 09:40:00,286.57,287.8,286.48,286.63,22254.0,265.3765,266.5156,265.2932,265.4321,22254.0
2022-07-08 09:45:00,286.49,286.68,284.46,284.46,18696.0,265.3024,265.4784,263.4226,263.4226,18696.0
2022-07-08 09:50:00,284.37,285.02,283.93,284.47,20097.0,263.3392,263.9412,262.9318,263.4318,20097.0
2022-07-08 09:55:00,284.47,284.65,283.97,284.18,11735.0,263.4318,263.5985,262.9688,263.1633,11735.0
2022-07-08 10:00:00,284.35,284.8,283.91,284.73,9504.0,263.3207,263.7374,262.9133,263.6726,9504.0
2022-07-08 10:05:00,284.9,284.9,284.18,284.49,7200.0,263.83,263.83,263.1633,263.4504,7200.0
2022-07-08 10:10:00,284.33,285.11,284.33,284.66,16050.0,263.3022,264.0245,263.3022,263.6078,16050.0
2022-07-08 10:15:00,284.66,285.26,284.66,284.99,15196.0,263.6078,264.1634,263.6078,263.9134,15196.0
2022-07-08 10:20:00,284.98,285.12,284.36,285.05,12072.0,263.9041,264.0338,263.33,263.9689,12072.0
2022-07-08 10:25:00,285.06,286.09,285.05,285.63,15320.0,263.9782,264.932,263.9689,264.506,15320.0
2022-07-08 10:30:00,285.71,285.83,285.45,285.73,17777.0,264.5801,264.6913,264.3394,264.5987,17777.0
2022-07-08 10:35:00,285.9,286.36,285.77,286.28,9824.0,264.7561,265.1821,264.6357,265.108,9824.0
2022-07-08 10:40:00,286.24,286.32,285.76,285.8,4775.0,265.0709,265.145,264.6264,264.6635,4775.0
2022-07-08 10:45:00,285.78,286.05,285.62,285.99,6240.0,264.645,264.895,264.4968,264.8394,6240.0
2022-07-08 10:50:00,286.01,286.01,285.19,285.31,8283.0,264.8579,264.8579,264.0986,264.2097,8283.0
2022-07-08 10:55:00,285.25,285.83,285.25,285.72,6937.0,264.1542,264.6913,264.1542,264.5894,6937.0
2022-07-08 11:00:00,285.7,286.0,285.5,285.78,7295.0,264.5709,264.8487,264.3857,264.645,7295.0
2022-07-08 11:05:00,285.75,286.7,285.75,286.7,14053.0,264.6172,265.4969,264.6172,265.4969,14053.0
2022-07-08 11:10:00,286.66,286.76,285.95,285.95,14052.0,265.4599,265.5525,264.8024,264.8024,14052.0
2022-07-08 11:15:00,286.03,286.23,285.67,285.75,3696.0,264.8765,265.0617,264.5431,264.6172,3696.0
2022-07-08 11:20:00,285.73,286.14,285.72,285.88,5040.0,264.5987,264.9783,264.5894,264.7376,5040.0
2022-07-08 11:25:00,285.91,286.18,285.8,285.87,3721.0,264.7653,265.0154,264.6635,264.7283,3721.0
2022-07-08 11:30:00,285.8,286.29,285.64,286.19,7247.0,264.6635,265.1172,264.5153,265.0246,7247.0
2022-07-08 11:35:00,286.3,286.3,285.7,285.92,7061.0,265.1265,265.1265,264.5709,264.7746,7061.0
2022-07-08 11:40:00,285.86,285.96,285.67,285.77,4875.0,264.719,264.8116,264.5431,264.6357,4875.0
2022-07-08 11:45:00,285.79,285.86,285.09,285.16,12582.0,264.6542,264.719,264.006,264.0708,12582.0
2022-07-08 11:50:00,285.25,285.69,285.04,285.51,8323.0,264.1542,264.5616,263.9597,264.3949,8323.0
2022-07-08 11:55:00,285.59,285.97,285.59,285.86,4160.0,264.469,264.8209,264.469,264.719,4160.0
2022-07-08 12:00:00,285.86,285.86,285.62,285.71,3539.0,264.719,264.719,264.4968,264.5801,3539.0
2022-07-08 12:05:00,285.7,285.79,285.39,285.46,8020.0,264.5709,264.6542,264.2838,264.3486,8020.0
2022-07-08 12:10:00,285.46,285.76,285.44,285.64,7958.0,264.3486,264.6264,264.3301,264.5153,7958.0
2022-07-08 12:15:00,285.56,285.76,285.44,285.73,7975.0,264.4412,264.6264,264.3301,264.5987,7975.0
2022-07-08 12:20:00,285.68,285.85,285.1,285.14,12872.0,264.5524,264.7098,264.0152,264.0523,12872.0
2022-07-08 12:25:00,285.22,285.24,284.72,284.96,14605.0,264.1264,264.1449,263.6633,263.8856,14605.0
2022-07-08 12:30:00,284.79,284.99,284.65,284.73,5545.0,263.7282,263.9134,263.5985,263.6726,5545.0
2022-07-08 12:35:00,284.88,285.2,284.68,284.72,5833.0,263.8115,264.1078,263.6263,263.6633,5833.0
2022-07-08 12:40:00,284.75,284.86,284.64,284.86,4634.0,263.6911,263.793,263.5893,263.793,4634.0
2022-07-08 12:45:00,284.86,285.16,284.58,285.16,3513.0,263.793,264.0708,263.5337,264.0708,3513.0
2022-07-08 12:50:00,285.0,285.01,284.74,284.85,5478.0,263.9226,263.9319,263.6819,263.7837,5478.0
2022-07-08 12:55:00,284.93,285.04,284.61,284.65,6428.0,263.8578,263.9597,263.5615,263.5985,6428.0
2022-07-08 13:00:00,284.58,284.73,284.42,284.51,5667.0,263.5337,263.6726,263.3855,263.4689,5667.0
2022-07-08 13:05:00,284.68,285.0,284.68,284.96,2839.0,263.6263,263.9226,263.6263,263.8856,2839.0
2022-07-08 13:10:00,284.93,285.09,284.73,284.78,9252.0,263.8578,264.006,263.6726,263.7189,9252.0
2022-07-08 13:15:00,284.85,284.85,284.53,284.66,4582.0,263.7837,263.7837,263.4874,263.6078,4582.0
2022-07-08 13:20:00,284.63,284.72,284.51,284.72,4942.0,263.58,263.6633,263.4689,263.6633,4942.0
2022-07-08 13:25:00,284.77,285.25,284.65,285.25,5575.0,263.7097,264.1542,263.5985,264.1542,5575.0
2022-07-08 13:30:00,285.19,285.39,285.19,285.3,3189.0,264.0986,264.2838,264.0986,264.2005,3189.0
2022-07-08 13:35:00,285.28,285.55,285.24,285.48,7513.0,264.1819,264.432,264.1449,264.3671,7513.0
2022-07-08 13:40:00,285.57,285.68,285.52,285.54,5840.0,264.4505,264.5524,264.4042,264.4227,5840.0
2022-07-08 13:45:00,285.51,285.82,285.34,285.82,6972.0,264.3949,264.682,264.2375,264.682,6972.0
2022-07-08 13:50:00,285.85,286.21,285.8,286.21,5749.0,264.7098,265.0432,264.6635,265.0432,5749.0
2022-07-08 13:55:00,286.22,286.22,285.65,285.72,6259.0,265.0524,265.0524,264.5246,264.5894,6259.0
2022-07-08 14:00:00,285.72,286.08,285.71,286.06,3681.0,264.5894,264.9228,264.5801,264.9042,3681.0
2022-07-08 14:05:00,286.04,286.68,286.03,286.65,9305.0,264.8857,265.4784,264.8765,265.4506,9305.0
2022-07-08 14:10:00,286.64,286.73,286.55,286.63,6197.0,265.4414,265.5247,265.358,265.4321,6197.0
2022-07-08 14:15:00,286.65,286.89,286.6,286.89,8458.0,265.4506,265.6729,265.4043,265.6729,8458.0
2022-07-08 14:20:00,286.86,287.05,286.83,286.83,10172.0,265.6451,265.821,265.6173,265.6173,10172.0
2022-07-08 14:25:00,286.86,287.26,286.78,287.17,16969.0,265.6451,266.0155,265.571,265.9322,16969.0
2022-07-08 14:30:00,287.18,287.5,287.15,287.44,8104.0,265.9414,266.2378,265.9136,266.1822,8104.0
2022-07-08 14:35:00,287.49,287.7,287.4,287.63,7362.0,266.2285,266.423,266.1451,266.3581,7362.0
2022-07-08 14:40:00,287.61,287.94,287.46,287.93,11503.0,266.3396,266.6452,266.2007,266.636,11503.0
2022-07-08 14:45:00,287.98,287.99,287.49,287.49,11200.0,266.6823,266.6915,266.2285,266.2285,11200.0
2022-07-08 14:50:00,287.64,287.67,287.13,287.14,9265.0,266.3674,266.3952,265.8951,265.9044,9265.0
2022-07-08 14:55:00,287.04,287.52,286.93,287.52,7445.0,265.8118,266.2563,265.7099,266.2563,7445.0
2022-07-08 15:00:00,287.52,287.79,287.25,287.67,7062.0,266.2563,266.5063,266.0062,266.3952,7062.0
2022-07-08 15:05:00,287.6,287.63,287.1,287.17,6586.0,266.3304,266.3581,265.8673,265.9322,6586.0
2022-07-08 15:10:00,287.14,287.51,287.14,287.34,8209.0,265.9044,266.247,265.9044,266.0896,8209.0
2022-07-08 15:15:00,287.36,287.37,287.14,287.37,9362.0,266.1081,266.1174,265.9044,266.1174,9362.0
2022-07-08 15:20:00,287.33,287.43,287.21,287.23,7733.0,266.0803,266.1729,265.9692,265.9877,7733.0
2022-07-08 15:25:00,287.26,287.27,286.87,286.9,13737.0,266.0155,266.0248,265.6543,265.6821,13737.0
2022-07-08 15:30:00,286.88,286.94,286.41,286.53,13260.0,265.6636,265.7192,265.2284,265.3395,13260.0
2022-07-08 15:35:00,286.53,286.76,286.24,286.52,17437.0,265.3395,265.5525,265.0709,265.3302,17437.0
2022-07-08 15:40:00,286.57,286.91,286.4,286.75,14647.0,265.3765,265.6914,265.2191,265.5432,14647.0
2022-07-08 15:45:00,286.67,286.91,286.52,286.63,17298.0,265.4691,265.6914,265.3302,265.4321,17298.0
2022-07-08 15:50:00,286.55,286.89,286.37,286.86,23356.0,265.358,265.6729,265.1913,265.6451,23356.0
2022-07-08 15:55:00,286.8,287.14,286.24,286.35,76565.0,265.5895,265.9044,265.0709,265.1728,76565.0
2022-07-11 09:30:00,285.18,288.24,285.14,288.24,55956.0,264.0893,266.923,264.0523,266.923,55956.0
2022-07-11 09:35:00,288.31,288.89,287.03,287.05,40150.0,266.9878,267.525,265.8025,265.821,40150.0
2022-07-11 09:40:00,287.04,287.05,285.93,286.54,25527.0,265.8118,265.821,264.7839,265.3487,25527.0
2022-07-11 09:45:00,285.98,287.96,285.98,287.63,29213.0,264.8302,266.6637,264.8302,266.3581,29213.0
2022-07-11 09:50:00,287.66,288.33,287.27,287.6,48087.0,266.3859,267.0064,266.0248,266.3304,48087.0
2022-07-11 09:55:00,287.58,287.88,286.95,287.16,28038.0,266.3118,266.5896,265.7284,265.9229,28038.0
2022-07-11 10:00:00,287.21,287.4,286.25,286.26,19706.0,265.9692,266.1451,265.0802,265.0895,19706.0
2022-07-11 10:05:00,286.28,287.32,286.28,286.91,20696.0,265.108,266.0711,265.108,265.6914,20696.0
2022-07-11 10:10:00,287.14,287.84,287.09,287.6,11907.0,265.9044,266.5526,265.8581,266.3304,11907.0
2022-07-11 10:15:00,287.55,288.4,287.53,287.81,26620.0,266.2841,267.0712,266.2655,266.5248,26620.0
2022-07-11 10:20:00,287.84,287.86,286.98,287.25,47706.0,266.5526,266.5711,265.7562,266.0062,47706.0
2022-07-11 10:25:00,287.2,287.62,287.07,287.62,11980.0,265.9599,266.3489,265.8396,266.3489,11980.0
2022-07-11 10:30:00,287.67,288.6,287.67,288.5,15156.0,266.3952,267.2564,266.3952,267.1638,15156.0
2022-07-11 10:35:00,288.43,289.13,288.09,289.01,13712.0,267.099,267.7472,266.7841,267.6361,13712.0
2022-07-11 10:40:00,288.97,289.38,288.72,288.87,33089.0,267.599,267.9787,267.3675,267.5064,33089.0
2022-07-11 10:45:00,288.93,289.06,288.64,288.82,18781.0,267.562,267.6824,267.2934,267.4601,18781.0
2022-07-11 10:50:00,288.82,288.87,288.33,288.33,10301.0,267.4601,267.5064,267.0064,267.0064,10301.0
2022-07-11 10:55:00,288.54,288.54,287.72,287.77,9687.0,267.2008,267.2008,266.4415,266.4878,9687.0
2022-07-11 11:00:00,287.71,288.52,287.7,288.51,17381.0,266.4322,267.1823,266.423,267.1731,17381.0
2022-07-11 11:05:00,288.51,289.42,288.48,289.31,17314.0,267.1731,268.0158,267.1453,267.9139,17314.0
2022-07-11 11:10:00,289.29,289.59,289.2,289.35,15699.0,267.8954,268.1732,267.812,267.9509,15699.0
2022-07-11 11:15:00,289.42,289.57,289.08,289.14,10176.0,268.0158,268.1547,267.7009,267.7565,10176.0
2022-07-11 11:20:00,289.13,289.46,288.88,288.88,16105.0,267.7472,268.0528,267.5157,267.5157,16105.0
2022-07-11 11:25:00,288.84,289.24,288.83,288.9,12161.0,267.4787,267.8491,267.4694,267.5342,12161.0
2022-07-11 11:30:00,289.0,289.18,288.5,288.69,12256.0,267.6268,267.7935,267.1638,267.3397,12256.0
2022-07-11 11:35:00,288.66,289.0,288.39,288.66,11866.0,267.312,267.6268,267.0619,267.312,11866.0
2022-07-11 11:40:00,288.46,288.52,288.01,288.29,10022.0,267.1268,267.1823,266.71,266.9693,10022.0
2022-07-11 11:45:00,288.3,288.41,288.09,288.09,6771.0,266.9786,267.0805,266.7841,266.7841,6771.0
2022-07-11 11:50:00,287.96,288.29,287.95,288.22,5877.0,266.6637,266.9693,266.6545,266.9045,5877.0
2022-07-11 11:55:00,288.1,288.17,287.8,288.09,6672.0,266.7934,266.8582,266.5156,266.7841,6672.0
2022-07-11 12:00:00,288.05,288.09,287.58,287.7,3550.0,266.7471,266.7841,266.3118,266.423,3550.0
2022-07-11 12:05:00,287.7,288.13,287.7,287.97,11036.0,266.423,266.8212,266.423,266.673,11036.0
2022-07-11 12:10:00,287.96,288.5,287.96,288.09,18406.0,266.6637,267.1638,266.6637,266.7841,18406.0
2022-07-11 12:15:00,288.2,288.2,287.8,287.81,9853.0,266.886,266.886,266.5156,266.5248,9853.0
2022-07-11 12:20:00,287.75,287.83,287.34,287.36,9840.0,266.4693,266.5433,266.0896,266.1081,9840.0
2022-07-11 12:25:00,287.38,287.63,287.18,287.57,17907.0,266.1266,266.3581,265.9414,266.3026,17907.0
2022-07-11 12:30:00,287.58,287.9,287.58,287.79,5321.0,266.3118,266.6082,266.3118,266.5063,5321.0
2022-07-11 12:35:00,287.73,288.16,287.62,288.05,11351.0,266.4507,266.8489,266.3489,266.7471,11351.0
2022-07-11 12:40:00,288.03,288.08,287.74,287.75,6043.0,266.7286,266.7749,266.46,266.4693,6043.0
2022-07-11 12:45:00,287.8,288.07,287.71,287.75,16207.0,266.5156,266.7656,266.4322,266.4693,16207.0
2022-07-11 12:50:00,287.74,287.8,287.57,287.72,8567.0,266.46,266.5156,266.3026,266.4415,8567.0
2022-07-11 12:55:00,287.73,288.2,287.73,288.01,10256.0,266.4507,266.886,266.4507,266.71,10256.0
2022-07-11 13:00:00,288.0,288.74,287.85,288.31,13259.0,266.7008,267.386,266.5619,266.9878,13259.0
2022-07-11 13:05:00,288.37,288.86,288.29,288.85,6499.0,267.0434,267.4972,266.9693,267.4879,6499.0
2022-07-11 13:10:00,288.79,288.83,288.53,288.69,7575.0,267.4323,267.4694,267.1916,267.3397,7575.0
2022-07-11 13:15:00,288.67,288.71,288.54,288.71,3700.0,267.3212,267.3583,267.2008,267.3583,3700.0
2022-07-11 13:20:00,288.65,288.93,288.53,288.68,12977.0,267.3027,267.562,267.1916,267.3305,12977.0
2022-07-11 13:25:00,288.68,288.85,288.62,288.85,3846.0,267.3305,267.4879,267.2749,267.4879,3846.0
2022-07-11 13:30:00,288.86,289.25,288.81,289.09,7229.0,267.4972,267.8583,267.4509,267.7102,7229.0
2022-07-11 13:35:00,289.12,289.29,289.08,289.27,12631.0,267.7379,267.8954,267.7009,267.8768,12631.0
2022-07-11 13:40:00,289.31,289.45,289.17,289.41,9360.0,267.9139,268.0435,267.7842,268.0065,9360.0
2022-07-11 13:45:00,289.4,289.4,289.24,289.28,5145.0,267.9972,267.9972,267.8491,267.8861,5145.0
2022-07-11 13:50:00,289.25,289.28,289.08,289.08,4887.0,267.8583,267.8861,267.7009,267.7009,4887.0
2022-07-11 13:55:00,289.07,289.21,289.03,289.06,7424.0,267.6916,267.8213,267.6546,267.6824,7424.0
2022-07-11 14:00:00,289.02,289.03,288.71,288.8,6172.0,267.6453,267.6546,267.3583,267.4416,6172.0
2022-07-11 14:05:00,288.79,289.06,288.72,288.82,10829.0,267.4323,267.6824,267.3675,267.4601,10829.0
2022-07-11 14:10:00,288.72,288.8,288.49,288.53,6631.0,267.3675,267.4416,267.1545,267.1916,6631.0
2022-07-11 14:15:00,288.47,288.81,288.29,288.73,8318.0,267.136,267.4509,266.9693,267.3768,8318.0
2022-07-11 14:20:00,288.78,288.88,288.4,288.51,6428.0,267.4231,267.5157,267.0712,267.1731,6428.0
2022-07-11 14:25:00,288.57,288.73,288.5,288.57,10102.0,267.2286,267.3768,267.1638,267.2286,10102.0
2022-07-11 14:30:00,288.56,288.6,288.18,288.19,6201.0,267.2194,267.2564,266.8675,266.8767,6201.0
2022-07-11 14:35:00,288.16,288.46,288.15,288.24,6200.0,266.8489,267.1268,266.8397,266.923,6200.0
2022-07-11 14:40:00,288.2,288.57,288.2,288.49,7304.0,266.886,267.2286,266.886,267.1545,7304.0
2022-07-11 14:45:00,288.49,288.57,288.3,288.3,15908.0,267.1545,267.2286,266.9786,266.9786,15908.0
2022-07-11 14:50:00,288.28,288.28,287.96,287.97,9393.0,266.9601,266.9601,266.6637,266.673,9393.0
2022-07-11 14:55:00,287.93,288.03,287.76,287.78,9147.0,266.636,266.7286,266.4785,266.497,9147.0
2022-07-11 15:00:00,287.72,287.77,287.17,287.22,6774.0,266.4415,266.4878,265.9322,265.9785,6774.0
2022-07-11 15:05:00,287.16,287.37,287.14,287.29,13365.0,265.9229,266.1174,265.9044,266.0433,13365.0
2022-07-11 15:10:00,287.19,287.27,286.88,287.05,26307.0,265.9507,266.0248,265.6636,265.821,26307.0
2022-07-11 15:15:00,286.99,287.2,286.94,287.17,14010.0,265.7655,265.9599,265.7192,265.9322,14010.0
2022-07-11 15:20:00,287.13,287.18,286.98,287.12,9191.0,265.8951,265.9414,265.7562,265.8859,9191.0
2022-07-11 15:25:00,287.12,287.18,286.9,287.11,9466.0,265.8859,265.9414,265.6821,265.8766,9466.0
2022-07-11 15:30:00,287.09,287.25,286.85,286.92,17044.0,265.8581,266.0062,265.6358,265.7006,17044.0
2022-07-11 15:35:00,286.88,286.88,286.43,286.67,16718.0,265.6636,265.6636,265.2469,265.4691,16718.0
2022-07-11 15:40:00,286.69,286.91,286.3,286.33,20275.0,265.4877,265.6914,265.1265,265.1543,20275.0
2022-07-11 15:45:00,286.29,286.6,286.2,286.3,24347.0,265.1172,265.4043,265.0339,265.1265,24347.0
2022-07-11 15:50:00,286.27,286.3,285.73,285.91,43625.0,265.0987,265.1265,264.5987,264.7653,43625.0
2022-07-11 15:55:00,285.87,286.44,285.83,286.39,89106.0,264.7283,265.2561,264.6913,265.2098,89106.0
2022-07-12 09:30:00,288.97,290.8,288.16,290.75,79099.0,267.599,269.2937,266.8489,269.2474,79099.0
2022-07-12 09:35:00,290.88,293.19,290.88,292.54,35990.0,269.3678,271.5069,269.3678,270.905,35990.0
2022-07-12 09:40:00,292.53,292.92,292.15,292.23,12524.0,270.8958,271.2569,270.5439,270.6179,12524.0
2022-07-12 09:45:00,292.28,292.59,291.76,292.34,17150.0,270.6642,270.9513,270.1827,270.7198,17150.0
2022-07-12 09:50:00,292.4,293.65,292.27,293.37,33059.0,270.7754,271.9329,270.655,271.6736,33059.0
2022-07-12 09:55:00,293.38,293.38,291.96,292.09,19553.0,271.6829,271.6829,270.3679,270.4883,19553.0
2022-07-12 10:00:00,291.94,292.15,290.84,291.12,27180.0,270.3494,270.5439,269.3307,269.59,27180.0
2022-07-12 10:05:00,291.1,291.5,291.0,291.38,17013.0,269.5715,269.9419,269.4789,269.8308,17013.0
2022-07-12 10:10:00,291.51,292.5,291.26,291.38,18126.0,269.9512,270.868,269.7197,269.8308,18126.0
2022-07-12 10:15:00,291.28,291.79,290.8,290.87,16798.0,269.7382,270.2105,269.2937,269.3585,16798.0
2022-07-12 10:20:00,290.99,291.43,289.99,290.26,24984.0,269.4696,269.8771,268.5436,268.7936,24984.0
2022-07-12 10:25:00,290.37,291.17,289.54,289.69,25193.0,268.8955,269.6363,268.1269,268.2658,25193.0
2022-07-12 10:30:00,289.69,291.2,289.65,291.09,9826.0,268.2658,269.6641,268.2287,269.5623,9826.0
2022-07-12 10:35:00,291.07,291.07,290.58,290.63,7682.0,269.5437,269.5437,269.09,269.1363,7682.0
2022-07-12 10:40:00,290.39,290.74,290.21,290.57,8481.0,268.914,269.2381,268.7473,269.0807,8481.0
2022-07-12 10:45:00,290.63,291.07,290.44,290.89,14846.0,269.1363,269.5437,268.9603,269.377,14846.0
2022-07-12 10:50:00,290.98,290.98,290.33,290.91,12659.0,269.4604,269.4604,268.8585,269.3956,12659.0
2022-07-12 10:55:00,290.88,291.74,290.86,291.36,18091.0,269.3678,270.1642,269.3493,269.8123,18091.0
2022-07-12 11:00:00,291.4,291.65,290.87,290.87,9026.0,269.8493,270.0808,269.3585,269.3585,9026.0
2022-07-12 11:05:00,290.76,291.1,290.19,290.34,12880.0,269.2567,269.5715,268.7288,268.8677,12880.0
2022-07-12 11:10:00,290.41,290.72,290.19,290.34,23278.0,268.9325,269.2196,268.7288,268.8677,23278.0
2022-07-12 11:15:00,290.34,290.42,289.65,289.68,13254.0,268.8677,268.9418,268.2287,268.2565,13254.0
2022-07-12 11:20:00,289.74,290.08,289.66,289.97,14669.0,268.3121,268.6269,268.238,268.5251,14669.0
2022-07-12 11:25:00,289.91,290.15,289.69,290.01,24787.0,268.4695,268.6918,268.2658,268.5621,24787.0
2022-07-12 11:30:00,290.08,290.59,290.06,290.12,23391.0,268.6269,269.0992,268.6084,268.664,23391.0
2022-07-12 11:35:00,290.2,290.2,289.13,289.32,10920.0,268.7381,268.7381,267.7472,267.9232,10920.0
2022-07-12 11:40:00,289.18,289.26,288.9,288.98,11461.0,267.7935,267.8676,267.5342,267.6083,11461.0
2022-07-12 11:45:00,288.97,289.09,288.68,288.72,15190.0,267.599,267.7102,267.3305,267.3675,15190.0
2022-07-12 11:50:00,288.76,289.1,288.63,288.63,19415.0,267.4046,267.7194,267.2842,267.2842,19415.0
2022-07-12 11:55:00,288.64,289.26,288.59,289.11,11176.0,267.2934,267.8676,267.2471,267.7287,11176.0
2022-07-12 12:00:00,289.15,289.4,289.01,289.28,9852.0,267.7657,267.9972,267.6361,267.8861,9852.0
2022-07-12 12:05:00,289.32,289.5,289.11,289.13,9120.0,267.9232,268.0898,267.7287,267.7472,9120.0
2022-07-12 12:10:00,289.09,289.12,288.67,289.06,9763.0,267.7102,267.7379,267.3212,267.6824,9763.0
2022-07-12 12:15:00,288.97,289.15,288.81,289.02,10895.0,267.599,267.7657,267.4509,267.6453,10895.0
2022-07-12 12:20:00,289.04,289.49,288.88,289.45,13803.0,267.6639,268.0806,267.5157,268.0435,13803.0
2022-07-12 12:25:00,289.41,289.5,289.14,289.26,8051.0,268.0065,268.0898,267.7565,267.8676,8051.0
2022-07-12 12:30:00,289.36,289.88,289.33,289.88,7674.0,267.9602,268.4417,267.9324,268.4417,7674.0
2022-07-12 12:35:00,289.9,289.93,289.3,289.62,31281.0,268.4603,268.488,267.9046,268.201,31281.0
2022-07-12 12:40:00,289.59,289.73,289.46,289.5,11990.0,268.1732,268.3028,268.0528,268.0898,11990.0
2022-07-12 12:45:00,289.52,289.52,289.21,289.3,6985.0,268.1084,268.1084,267.8213,267.9046,6985.0
2022-07-12 12:50:00,289.25,289.32,288.93,288.99,7086.0,267.8583,267.9232,267.562,267.6176,7086.0
2022-07-12 12:55:00,288.99,289.08,288.88,288.97,8987.0,267.6176,267.7009,267.5157,267.599,8987.0
2022-07-12 13:00:00,288.98,289.44,288.59,288.87,18284.0,267.6083,268.0343,267.2471,267.5064,18284.0
2022-07-12 13:05:00,288.96,289.03,288.47,288.5,9056.0,267.5898,267.6546,267.136,267.1638,9056.0
2022-07-12 13:10:00,288.47,288.63,288.35,288.6,18074.0,267.136,267.2842,267.0249,267.2564,18074.0
2022-07-12 13:15:00,288.61,288.93,288.52,288.53,14300.0,267.2657,267.562,267.1823,267.1916,14300.0
2022-07-12 13:20:00,288.54,288.63,288.43,288.51,7968.0,267.2008,267.2842,267.099,267.1731,7968.0
2022-07-12 13:25:00,288.43,288.72,288.42,288.6,6519.0,267.099,267.3675,267.0897,267.2564,6519.0
2022-07-12 13:30:00,288.61,288.73,288.55,288.57,4703.0,267.2657,267.3768,267.2101,267.2286,4703.0
2022-07-12 13:35:00,288.54,288.6,288.06,288.06,7275.0,267.2008,267.2564,266.7563,266.7563,7275.0
2022-07-12 13:40:00,288.0,288.15,287.91,287.94,9673.0,266.7008,266.8397,266.6174,266.6452,9673.0
2022-07-12 13:45:00,287.97,287.98,287.65,287.68,10404.0,266.673,266.6823,266.3767,266.4044,10404.0
2022-07-12 13:50:00,287.7,287.87,287.46,287.77,16006.0,266.423,266.5804,266.2007,266.4878,16006.0
2022-07-12 13:55:00,287.89,287.9,287.61,287.61,12434.0,266.5989,266.6082,266.3396,266.3396,12434.0
2022-07-12 14:00:00,287.59,287.69,287.08,287.12,17151.0,266.3211,266.4137,265.8488,265.8859,17151.0
2022-07-12 14:05:00,287.13,287.3,286.93,286.96,14211.0,265.8951,266.0525,265.7099,265.7377,14211.0
2022-07-12 14:10:00,286.98,287.12,286.72,286.88,10293.0,265.7562,265.8859,265.5154,265.6636,10293.0
2022-07-12 14:15:00,286.77,286.87,286.55,286.65,11520.0,265.5617,265.6543,265.358,265.4506,11520.0
2022-07-12 14:20:00,286.63,286.82,286.57,286.77,18810.0,265.4321,265.608,265.3765,265.5617,18810.0
2022-07-12 14:25:00,286.77,286.99,286.5,286.61,17144.0,265.5617,265.7655,265.3117,265.4136,17144.0
2022-07-12 14:30:00,286.65,286.75,286.14,286.24,17932.0,265.4506,265.5432,264.9783,265.0709,17932.0
2022-07-12 14:35:00,286.23,286.47,286.23,286.32,12478.0,265.0617,265.2839,265.0617,265.145,12478.0
2022-07-12 14:40:00,286.33,286.39,286.16,286.34,8136.0,265.1543,265.2098,264.9969,265.1635,8136.0
2022-07-12 14:45:00,286.34,286.69,286.23,286.62,25652.0,265.1635,265.4877,265.0617,265.4228,25652.0
2022-07-12 14:50:00,286.61,286.96,286.6,286.76,8618.0,265.4136,265.7377,265.4043,265.5525,8618.0
2022-07-12 14:55:00,286.75,286.78,286.34,286.49,13805.0,265.5432,265.571,265.1635,265.3024,13805.0
2022-07-12 15:00:00,286.49,286.49,285.5,285.5,14548.0,265.3024,265.3024,264.3857,264.3857,14548.0
2022-07-12 15:05:00,285.54,285.68,285.01,285.01,9546.0,264.4227,264.5524,263.9319,263.9319,9546.0
2022-07-12 15:10:00,285.0,285.39,284.78,285.39,11078.0,263.9226,264.2838,263.7189,264.2838,11078.0
2022-07-12 15:15:00,285.38,285.38,285.05,285.16,9898.0,264.2745,264.2745,263.9689,264.0708,9898.0
2022-07-12 15:20:00,285.17,285.28,284.4,284.5,9069.0,264.0801,264.1819,263.367,263.4596,9069.0
2022-07-12 15:25:00,284.51,284.9,284.49,284.66,11364.0,263.4689,263.83,263.4504,263.6078,11364.0
2022-07-12 15:30:00,284.69,284.82,283.97,283.98,11926.0,263.6356,263.756,262.9688,262.9781,11926.0
2022-07-12 15:35:00,283.95,283.95,283.41,283.91,12297.0,262.9503,262.9503,262.4502,262.9133,12297.0
2022-07-12 15:40:00,283.86,284.16,283.6,284.16,19622.0,262.8669,263.1448,262.6262,263.1448,19622.0
2022-07-12 15:45:00,284.16,284.78,284.0,284.53,68559.0,263.1448,263.7189,262.9966,263.4874,68559.0
2022-07-12 15:50:00,284.49,285.25,284.43,285.17,55678.0,263.4504,264.1542,263.3948,264.0801,55678.0
2022-07-12 15:55:00,285.18,285.23,284.71,285.23,107332.0,264.0893,264.1356,263.6541,264.1356,107332.0
2022-07-13 09:30:00,281.63,282.03,279.76,281.62,93057.0,260.8019,261.1723,259.0702,260.7926,93057.0
2022-07-13 09:35:00,281.46,282.9,280.82,282.9,15643.0,260.6444,261.9779,260.0518,261.9779,15643.0
2022-07-13 09:40:00,282.81,282.98,280.75,281.09,11186.0,261.8946,262.052,259.987,260.3018,11186.0
2022-07-13 09:45:00,280.96,282.37,279.97,282.36,23452.0,260.1814,261.4871,259.2646,261.4779,23452.0
2022-07-13 09:50:00,282.15,282.91,281.6,282.58,13267.0,261.2834,261.9872,260.7741,261.6816,13267.0
2022-07-13 09:55:00,282.45,283.24,282.13,283.14,10371.0,261.5612,262.2928,261.2649,262.2002,10371.0
2022-07-13 10:00:00,283.0,283.0,281.62,282.52,7617.0,262.0706,262.0706,260.7926,261.6261,7617.0
2022-07-13 10:05:00,282.56,283.06,281.0,281.29,13624.0,261.6631,262.1261,260.2185,260.487,13624.0
2022-07-13 10:10:00,281.13,282.42,281.13,282.41,10215.0,260.3388,261.5334,260.3388,261.5242,10215.0
2022-07-13 10:15:00,282.38,282.53,281.27,281.48,17182.0,261.4964,261.6353,260.4685,260.663,17182.0
2022-07-13 10:20:00,281.39,282.19,281.13,281.63,8994.0,260.5796,261.3205,260.3388,260.8019,8994.0
2022-07-13 10:25:00,281.58,282.58,281.34,282.15,8638.0,260.7556,261.6816,260.5333,261.2834,8638.0
2022-07-13 10:30:00,282.15,284.65,282.07,283.88,17615.0,261.2834,263.5985,261.2093,262.8855,17615.0
2022-07-13 10:35:00,284.12,284.65,283.66,284.4,35741.0,263.1077,263.5985,262.6817,263.367,35741.0
2022-07-13 10:40:00,284.34,286.33,284.34,286.31,20658.0,263.3115,265.1543,263.3115,265.1358,20658.0
2022-07-13 10:45:00,286.28,286.97,286.0,286.78,20988.0,265.108,265.7469,264.8487,265.571,20988.0
2022-07-13 10:50:00,286.69,287.47,286.54,286.63,11884.0,265.4877,266.21,265.3487,265.4321,11884.0
2022-07-13 10:55:00,286.55,287.2,286.45,287.13,15490.0,265.358,265.9599,265.2654,265.8951,15490.0
2022-07-13 11:00:00,287.21,287.96,287.13,287.78,19516.0,265.9692,266.6637,265.8951,266.497,19516.0
2022-07-13 11:05:00,287.77,288.41,287.5,287.65,22617.0,266.4878,267.0805,266.2378,266.3767,22617.0
2022-07-13 11:10:00,287.64,287.89,287.15,287.45,9893.0,266.3674,266.5989,265.9136,266.1914,9893.0
2022-07-13 11:15:00,287.52,287.54,286.83,286.98,8054.0,266.2563,266.2748,265.6173,265.7562,8054.0
2022-07-13 11:20:00,287.1,287.52,287.04,287.41,5069.0,265.8673,266.2563,265.8118,266.1544,5069.0
2022-07-13 11:25:00,287.35,287.39,286.88,287.07,7582.0,266.0988,266.1359,265.6636,265.8396,7582.0
2022-07-13 11:30:00,287.06,287.37,286.79,286.85,15728.0,265.8303,266.1174,265.5803,265.6358,15728.0
2022-07-13 11:35:00,286.79,287.08,286.43,286.86,11747.0,265.5803,265.8488,265.2469,265.6451,11747.0
2022-07-13 11:40:00,286.8,286.8,286.21,286.38,7377.0,265.5895,265.5895,265.0432,265.2006,7377.0
2022-07-13 11:45:00,286.34,286.91,286.3,286.91,11868.0,265.1635,265.6914,265.1265,265.6914,11868.0
2022-07-13 11:50:00,286.82,287.37,286.72,286.72,13647.0,265.608,266.1174,265.5154,265.5154,13647.0
2022-07-13 11:55:00,286.66,286.92,286.6,286.73,5045.0,265.4599,265.7006,265.4043,265.5247,5045.0
2022-07-13 12:00:00,286.69,287.0,286.6,286.82,11541.0,265.4877,265.7747,265.4043,265.608,11541.0
2022-07-13 12:05:00,286.91,287.21,286.78,287.08,3122.0,265.6914,265.9692,265.571,265.8488,3122.0
2022-07-13 12:10:00,286.96,287.0,286.35,286.48,8818.0,265.7377,265.7747,265.1728,265.2932,8818.0
2022-07-13 12:15:00,286.42,286.53,286.17,286.47,6049.0,265.2376,265.3395,265.0061,265.2839,6049.0
2022-07-13 12:20:00,286.48,286.68,286.09,286.65,9612.0,265.2932,265.4784,264.932,265.4506,9612.0
2022-07-13 12:25:00,286.62,287.2,286.61,287.19,3275.0,265.4228,265.9599,265.4136,265.9507,3275.0
2022-07-13 12:30:00,287.1,287.19,286.75,287.12,11229.0,265.8673,265.9507,265.5432,265.8859,11229.0
2022-07-13 12:35:00,287.05,287.42,286.86,287.38,4309.0,265.821,266.1637,265.6451,266.1266,4309.0
2022-07-13 12:40:00,287.37,287.37,287.04,287.15,2707.0,266.1174,266.1174,265.8118,265.9136,2707.0
2022-07-13 12:45:00,287.2,287.33,286.96,287.25,3805.0,265.9599,266.0803,265.7377,266.0062,3805.0
2022-07-13 12:50:00,287.19,287.82,287.07,287.78,21895.0,265.9507,266.5341,265.8396,266.497,21895.0
2022-07-13 12:55:00,287.8,287.87,287.6,287.84,4170.0,266.5156,266.5804,266.3304,266.5526,4170.0
2022-07-13 13:00:00,287.88,288.94,287.74,288.41,13340.0,266.5896,267.5713,266.46,267.0805,13340.0
2022-07-13 13:05:00,288.53,289.08,288.53,289.06,18504.0,267.1916,267.7009,267.1916,267.6824,18504.0
2022-07-13 13:10:00,289.04,289.41,288.88,289.4,12070.0,267.6639,268.0065,267.5157,267.9972,12070.0
2022-07-13 13:15:00,289.38,289.41,288.42,288.53,17725.0,267.9787,268.0065,267.0897,267.1916,17725.0
2022-07-13 13:20:00,288.65,288.77,288.4,288.75,5697.0,267.3027,267.4138,267.0712,267.3953,5697.0
2022-07-13 13:25:00,288.75,288.78,288.47,288.63,7605.0,267.3953,267.4231,267.136,267.2842,7605.0
2022-07-13 13:30:00,288.67,288.73,288.04,288.17,3479.0,267.3212,267.3768,266.7378,266.8582,3479.0
2022-07-13 13:35:00,288.14,288.29,287.9,287.9,7772.0,266.8304,266.9693,266.6082,266.6082,7772.0
2022-07-13 13:40:00,287.95,288.7,287.93,288.57,9276.0,266.6545,267.349,266.636,267.2286,9276.0
2022-07-13 13:45:00,288.63,288.98,288.45,288.96,7966.0,267.2842,267.6083,267.1175,267.5898,7966.0
2022-07-13 13:50:00,288.94,289.06,288.82,288.82,8614.0,267.5713,267.6824,267.4601,267.4601,8614.0
2022-07-13 13:55:00,288.76,289.37,288.62,289.28,13179.0,267.4046,267.9695,267.2749,267.8861,13179.0
2022-07-13 14:00:00,289.26,289.26,287.64,287.79,17799.0,267.8676,267.8676,266.3674,266.5063,17799.0
2022-07-13 14:05:00,288.01,288.2,287.72,287.8,12457.0,266.71,266.886,266.4415,266.5156,12457.0
2022-07-13 14:10:00,287.9,288.48,287.8,288.46,7574.0,266.6082,267.1453,266.5156,267.1268,7574.0
2022-07-13 14:15:00,288.36,288.4,287.78,288.34,7666.0,267.0341,267.0712,266.497,267.0156,7666.0
2022-07-13 14:20:00,288.33,288.73,288.1,288.69,5369.0,267.0064,267.3768,266.7934,267.3397,5369.0
2022-07-13 14:25:00,288.66,288.89,288.47,288.87,15041.0,267.312,267.525,267.136,267.5064,15041.0
2022-07-13 14:30:00,288.92,289.4,288.82,289.37,12757.0,267.5527,267.9972,267.4601,267.9695,12757.0
2022-07-13 14:35:00,289.41,289.48,289.19,289.42,8489.0,268.0065,268.0713,267.8028,268.0158,8489.0
2022-07-13 14:40:00,289.43,289.64,289.31,289.41,8579.0,268.025,268.2195,267.9139,268.0065,8579.0
2022-07-13 14:45:00,289.48,289.75,289.29,289.33,11846.0,268.0713,268.3214,267.8954,267.9324,11846.0
2022-07-13 14:50:00,289.37,289.62,289.2,289.28,9309.0,267.9695,268.201,267.812,267.8861,9309.0
2022-07-13 14:55:00,289.22,289.79,288.87,289.75,11660.0,267.8305,268.3584,267.5064,268.3214,11660.0
2022-07-13 15:00:00,289.71,289.75,289.28,289.5,7085.0,268.2843,268.3214,267.8861,268.0898,7085.0
2022-07-13 15:05:00,289.64,289.64,288.8,288.88,5672.0,268.2195,268.2195,267.4416,267.5157,5672.0
2022-07-13 15:10:00,288.83,289.19,288.81,288.95,7246.0,267.4694,267.8028,267.4509,267.5805,7246.0
2022-07-13 15:15:00,288.95,288.95,288.56,288.76,14480.0,267.5805,267.5805,267.2194,267.4046,14480.0
2022-07-13 15:20:00,288.7,288.89,288.54,288.63,6633.0,267.349,267.525,267.2008,267.2842,6633.0
2022-07-13 15:25:00,288.59,288.59,288.25,288.28,7486.0,267.2471,267.2471,266.9323,266.9601,7486.0
2022-07-13 15:30:00,288.29,288.37,287.57,287.57,14997.0,266.9693,267.0434,266.3026,266.3026,14997.0
2022-07-13 15:35:00,287.54,287.98,287.31,287.91,13321.0,266.2748,266.6823,266.0618,266.6174,13321.0
2022-07-13 15:40:00,287.9,287.9,287.44,287.45,13732.0,266.6082,266.6082,266.1822,266.1914,13732.0
2022-07-13 15:45:00,287.45,287.69,287.25,287.69,16518.0,266.1914,266.4137,266.0062,266.4137,16518.0
2022-07-13 15:50:00,287.65,287.84,287.29,287.42,52225.0,266.3767,266.5526,266.0433,266.1637,52225.0
2022-07-13 15:55:00,287.38,287.75,286.85,286.99,94019.0,266.1266,266.4693,265.6358,265.7655,94019.0
2022-07-14 09:30:00,281.85,284.16,281.85,283.48,67821.0,261.0056,263.1448,261.0056,262.5151,67821.0
2022-07-14 09:35:00,283.66,284.0,282.07,282.34,29429.0,262.6817,262.9966,261.2093,261.4594,29429.0
2022-07-14 09:40:00,282.32,284.29,282.26,283.1,41919.0,261.4408,263.2651,261.3853,262.1632,41919.0
2022-07-14 09:45:00,283.12,284.0,282.93,283.77,19614.0,262.1817,262.9966,262.0057,262.7836,19614.0
2022-07-14 09:50:00,283.78,285.1,283.58,284.34,20786.0,262.7929,264.0152,262.6077,263.3115,20786.0
2022-07-14 09:55:00,284.37,284.41,283.7,283.94,21770.0,263.3392,263.3763,262.7188,262.941,21770.0
2022-07-14 10:00:00,283.88,284.08,282.5,282.5,32970.0,262.8855,263.0707,261.6075,261.6075,32970.0
2022-07-14 10:05:00,282.54,282.69,281.95,282.18,16399.0,261.6446,261.7835,261.0982,261.3112,16399.0
2022-07-14 10:10:00,282.15,282.58,281.65,282.58,27379.0,261.2834,261.6816,260.8204,261.6816,27379.0
2022-07-14 10:15:00,282.55,283.15,282.31,282.69,22949.0,261.6538,262.2095,261.4316,261.7835,22949.0
2022-07-14 10:20:00,282.83,283.29,282.6,283.03,17939.0,261.9131,262.3391,261.7001,262.0983,17939.0
2022-07-14 10:25:00,283.01,283.62,282.71,283.06,19682.0,262.0798,262.6447,261.802,262.1261,19682.0
2022-07-14 10:30:00,283.06,283.32,282.55,282.75,22880.0,262.1261,262.3669,261.6538,261.839,22880.0
2022-07-14 10:35:00,282.71,283.36,282.14,283.26,20812.0,261.802,262.4039,261.2742,262.3113,20812.0
2022-07-14 10:40:00,283.09,283.68,283.06,283.3,18124.0,262.1539,262.7003,262.1261,262.3484,18124.0
2022-07-14 10:45:00,283.29,283.5,282.87,283.22,13847.0,262.3391,262.5336,261.9502,262.2743,13847.0
2022-07-14 10:50:00,283.26,283.67,282.9,283.67,19205.0,262.3113,262.691,261.9779,262.691,19205.0
2022-07-14 10:55:00,283.45,283.47,282.58,282.75,6805.0,262.4873,262.5058,261.6816,261.839,6805.0
2022-07-14 11:00:00,282.82,283.5,282.76,283.06,22020.0,261.9039,262.5336,261.8483,262.1261,22020.0
2022-07-14 11:05:00,283.1,283.62,282.98,283.6,7686.0,262.1632,262.6447,262.052,262.6262,7686.0
2022-07-14 11:10:00,283.68,283.88,283.42,283.47,10342.0,262.7003,262.8855,262.4595,262.5058,10342.0
2022-07-14 11:15:00,283.44,284.61,283.1,284.55,11703.0,262.478,263.5615,262.1632,263.5059,11703.0
2022-07-14 11:20:00,284.59,285.36,284.4,284.93,27216.0,263.543,264.256,263.367,263.8578,27216.0
2022-07-14 11:25:00,284.86,284.91,284.47,284.88,8531.0,263.793,263.8393,263.4318,263.8115,8531.0
2022-07-14 11:30:00,284.89,284.9,284.3,284.43,6854.0,263.8208,263.83,263.2744,263.3948,6854.0
2022-07-14 11:35:00,284.44,284.69,283.95,284.67,8810.0,263.4041,263.6356,262.9503,263.617,8810.0
2022-07-14 11:40:00,284.7,286.23,284.7,285.46,16799.0,263.6448,265.0617,263.6448,264.3486,16799.0
2022-07-14 11:45:00,285.5,285.5,284.99,285.13,8500.0,264.3857,264.3857,263.9134,264.043,8500.0
2022-07-14 11:50:00,285.08,285.47,284.81,284.81,10037.0,263.9967,264.3579,263.7467,263.7467,10037.0
2022-07-14 11:55:00,284.94,285.58,284.94,285.22,12743.0,263.8671,264.4597,263.8671,264.1264,12743.0
2022-07-14 12:00:00,285.34,285.79,285.34,285.75,7563.0,264.2375,264.6542,264.2375,264.6172,7563.0
2022-07-14 12:05:00,285.8,285.8,285.22,285.31,7996.0,264.6635,264.6635,264.1264,264.2097,7996.0
2022-07-14 12:10:00,285.37,285.83,285.3,285.71,9129.0,264.2653,264.6913,264.2005,264.5801,9129.0
2022-07-14 12:15:00,285.84,286.15,285.35,285.6,9319.0,264.7005,264.9876,264.2468,264.4783,9319.0
2022-07-14 12:20:00,285.65,285.98,285.59,285.6,7577.0,264.5246,264.8302,264.469,264.4783,7577.0
2022-07-14 12:25:00,285.49,285.52,284.67,284.78,14877.0,264.3764,264.4042,263.617,263.7189,14877.0
2022-07-14 12:30:00,284.98,285.43,284.85,285.24,7524.0,263.9041,264.3208,263.7837,264.1449,7524.0
2022-07-14 12:35:00,285.19,285.37,284.89,285.15,9832.0,264.0986,264.2653,263.8208,264.0615,9832.0
2022-07-14 12:40:00,285.06,285.06,284.59,284.88,6947.0,263.9782,263.9782,263.543,263.8115,6947.0
2022-07-14 12:45:00,284.96,285.01,284.09,284.17,6970.0,263.8856,263.9319,263.0799,263.154,6970.0
2022-07-14 12:50:00,284.19,284.69,284.08,284.58,8415.0,263.1725,263.6356,263.0707,263.5337,8415.0
2022-07-14 12:55:00,284.5,284.94,284.43,284.89,4522.0,263.4596,263.8671,263.3948,263.8208,4522.0
2022-07-14 13:00:00,284.83,284.89,284.3,284.46,6928.0,263.7652,263.8208,263.2744,263.4226,6928.0
2022-07-14 13:05:00,284.46,284.99,284.24,284.99,10551.0,263.4226,263.9134,263.2188,263.9134,10551.0
2022-07-14 13:10:00,284.88,284.91,284.57,284.78,3551.0,263.8115,263.8393,263.5244,263.7189,3551.0
2022-07-14 13:15:00,285.02,285.58,284.5,285.31,16271.0,263.9412,264.4597,263.4596,264.2097,16271.0
2022-07-14 13:20:00,285.43,285.51,285.04,285.16,8039.0,264.3208,264.3949,263.9597,264.0708,8039.0
2022-07-14 13:25:00,285.11,285.85,285.05,285.83,8957.0,264.0245,264.7098,263.9689,264.6913,8957.0
2022-07-14 13:30:00,285.73,285.73,285.22,285.37,8068.0,264.5987,264.5987,264.1264,264.2653,8068.0
2022-07-14 13:35:00,285.37,285.98,285.31,285.94,10061.0,264.2653,264.8302,264.2097,264.7931,10061.0
2022-07-14 13:40:00,285.95,286.57,285.92,286.31,16231.0,264.8024,265.3765,264.7746,265.1358,16231.0
2022-07-14 13:45:00,286.36,286.53,286.21,286.41,6112.0,265.1821,265.3395,265.0432,265.2284,6112.0
2022-07-14 13:50:00,286.4,286.57,285.78,286.11,6983.0,265.2191,265.3765,264.645,264.9505,6983.0
2022-07-14 13:55:00,286.2,286.49,286.2,286.3,6898.0,265.0339,265.3024,265.0339,265.1265,6898.0
2022-07-14 14:00:00,286.39,286.73,286.19,286.53,7978.0,265.2098,265.5247,265.0246,265.3395,7978.0
2022-07-14 14:05:00,286.6,286.85,286.49,286.71,5094.0,265.4043,265.6358,265.3024,265.5062,5094.0
2022-07-14 14:10:00,286.65,286.77,286.37,286.71,10641.0,265.4506,265.5617,265.1913,265.5062,10641.0
2022-07-14 14:15:00,286.77,287.56,286.56,287.49,9080.0,265.5617,266.2933,265.3673,266.2285,9080.0
2022-07-14 14:20:00,287.66,288.35,287.65,288.19,18915.0,266.3859,267.0249,266.3767,266.8767,18915.0
2022-07-14 14:25:00,288.22,288.51,287.99,288.38,16367.0,266.9045,267.1731,266.6915,267.0527,16367.0
2022-07-14 14:30:00,288.4,288.67,288.17,288.47,14741.0,267.0712,267.3212,266.8582,267.136,14741.0
2022-07-14 14:35:00,288.53,288.75,288.46,288.75,8886.0,267.1916,267.3953,267.1268,267.3953,8886.0
2022-07-14 14:40:00,288.76,288.77,287.75,287.93,10755.0,267.4046,267.4138,266.4693,266.636,10755.0
2022-07-14 14:45:00,287.88,287.98,287.64,287.79,12944.0,266.5896,266.6823,266.3674,266.5063,12944.0
2022-07-14 14:50:00,287.99,287.99,287.24,287.32,15002.0,266.6915,266.6915,265.997,266.0711,15002.0
2022-07-14 14:55:00,287.25,287.99,287.25,287.85,7931.0,266.0062,266.6915,266.0062,266.5619,7931.0
2022-07-14 15:00:00,287.88,288.3,287.88,288.0,7509.0,266.5896,266.9786,266.5896,266.7008,7509.0
2022-07-14 15:05:00,287.97,288.01,287.55,287.64,8103.0,266.673,266.71,266.2841,266.3674,8103.0
2022-07-14 15:10:00,287.71,288.45,287.68,288.37,12179.0,266.4322,267.1175,266.4044,267.0434,12179.0
2022-07-14 15:15:00,288.34,288.55,288.02,288.38,11435.0,267.0156,267.2101,266.7193,267.0527,11435.0
2022-07-14 15:20:00,288.39,289.1,288.39,289.08,15472.0,267.0619,267.7194,267.0619,267.7009,15472.0
2022-07-14 15:25:00,289.06,289.17,288.91,289.13,16927.0,267.6824,267.7842,267.5435,267.7472,16927.0
2022-07-14 15:30:00,289.15,289.67,289.06,289.22,25559.0,267.7657,268.2473,267.6824,267.8305,25559.0
2022-07-14 15:35:00,289.14,289.48,288.95,289.08,18638.0,267.7565,268.0713,267.5805,267.7009,18638.0
2022-07-14 15:40:00,289.01,289.43,288.97,289.29,17527.0,267.6361,268.025,267.599,267.8954,17527.0
2022-07-14 15:45:00,289.25,289.38,288.8,289.25,15758.0,267.8583,267.9787,267.4416,267.8583,15758.0
2022-07-14 15:50:00,289.25,289.7,289.25,289.48,42379.0,267.8583,268.275,267.8583,268.0713,42379.0
2022-07-14 15:55:00,289.51,290.29,289.36,289.48,125984.0,268.0991,268.8214,267.9602,268.0713,125984.0
2022-07-15 09:30:00,294.81,295.46,292.4,292.87,191673.0,273.0071,273.6091,270.7754,271.2106,191673.0
2022-07-15 09:35:00,292.88,294.34,292.88,293.31,15949.0,271.2199,272.5719,271.2199,271.6181,15949.0
2022-07-15 09:40:00,293.61,294.5,293.27,293.45,19916.0,271.8959,272.7201,271.581,271.7477,19916.0
2022-07-15 09:45:00,293.44,293.78,291.94,293.78,16125.0,271.7385,272.0533,270.3494,272.0533,16125.0
2022-07-15 09:50:00,293.79,294.07,292.24,292.88,16586.0,272.0626,272.3219,270.6272,271.2199,16586.0
2022-07-15 09:55:00,292.9,293.13,292.53,292.99,17893.0,271.2384,271.4514,270.8958,271.3217,17893.0
2022-07-15 10:00:00,292.92,295.14,292.87,293.99,53589.0,271.2569,273.3127,271.2106,272.2478,53589.0
2022-07-15 10:05:00,293.99,294.18,293.0,293.34,22755.0,272.2478,272.4237,271.331,271.6459,22755.0
2022-07-15 10:10:00,293.29,294.1,293.19,293.37,21315.0,271.5995,272.3496,271.5069,271.6736,21315.0
2022-07-15 10:15:00,293.4,294.05,293.09,293.74,31669.0,271.7014,272.3033,271.4143,272.0163,31669.0
2022-07-15 10:20:00,293.75,294.42,293.41,294.42,15606.0,272.0255,272.646,271.7107,272.646,15606.0
2022-07-15 10:25:00,294.44,294.44,293.64,294.29,19325.0,272.6645,272.6645,271.9237,272.5256,19325.0
2022-07-15 10:30:00,294.22,294.57,293.59,293.87,33361.0,272.4608,272.7849,271.8774,272.1367,33361.0
2022-07-15 10:35:00,293.87,293.87,292.64,292.65,13467.0,272.1367,272.1367,270.9976,271.0069,13467.0
2022-07-15 10:40:00,292.85,293.14,292.24,292.27,16204.0,271.1921,271.4606,270.6272,270.655,16204.0
2022-07-15 10:45:00,292.21,292.86,292.19,292.57,13012.0,270.5994,271.2013,270.5809,270.9328,13012.0
2022-07-15 10:50:00,292.46,293.01,292.37,292.89,13237.0,270.8309,271.3403,270.7476,271.2291,13237.0
2022-07-15 10:55:00,292.94,293.08,292.66,292.82,12793.0,271.2754,271.4051,271.0161,271.1643,12793.0
2022-07-15 11:00:00,292.59,293.13,292.59,293.11,5928.0,270.9513,271.4514,270.9513,271.4329,5928.0
2022-07-15 11:05:00,293.24,293.5,293.1,293.36,12740.0,271.5532,271.794,271.4236,271.6644,12740.0
2022-07-15 11:10:00,293.44,294.06,293.39,293.85,12760.0,271.7385,272.3126,271.6922,272.1181,12760.0
2022-07-15 11:15:00,293.87,294.04,293.56,293.69,6015.0,272.1367,272.2941,271.8496,271.97,6015.0
2022-07-15 11:20:00,293.64,294.0,293.56,293.8,10562.0,271.9237,272.257,271.8496,272.0718,10562.0
2022-07-15 11:25:00,293.83,294.05,293.74,293.83,6708.0,272.0996,272.3033,272.0163,272.0996,6708.0
2022-07-15 11:30:00,293.86,293.91,293.33,293.43,9087.0,272.1274,272.1737,271.6366,271.7292,9087.0
2022-07-15 11:35:00,293.27,293.72,293.2,293.55,5390.0,271.581,271.9977,271.5162,271.8403,5390.0
2022-07-15 11:40:00,293.45,293.53,293.14,293.16,4223.0,271.7477,271.8218,271.4606,271.4792,4223.0
2022-07-15 11:45:00,293.12,293.34,292.91,292.96,6694.0,271.4421,271.6459,271.2477,271.294,6694.0
2022-07-15 11:50:00,292.91,292.94,292.74,292.86,2786.0,271.2477,271.2754,271.0902,271.2013,2786.0
2022-07-15 11:55:00,292.69,293.02,292.69,293.0,8409.0,271.0439,271.3495,271.0439,271.331,8409.0
2022-07-15 12:00:00,293.0,293.22,292.89,293.12,6416.0,271.331,271.5347,271.2291,271.4421,6416.0
2022-07-15 12:05:00,293.05,293.21,292.78,292.94,10982.0,271.3773,271.5255,271.1273,271.2754,10982.0
2022-07-15 12:10:00,292.93,293.13,292.69,293.05,10415.0,271.2662,271.4514,271.0439,271.3773,10415.0
2022-07-15 12:15:00,293.06,293.08,292.75,293.08,7056.0,271.3866,271.4051,271.0995,271.4051,7056.0
2022-07-15 12:20:00,293.14,293.17,292.76,292.76,8958.0,271.4606,271.4884,271.1087,271.1087,8958.0
2022-07-15 12:25:00,292.8,292.95,292.62,292.64,9993.0,271.1458,271.2847,270.9791,270.9976,9993.0
2022-07-15 12:30:00,292.7,292.7,292.11,292.21,5422.0,271.0532,271.0532,270.5068,270.5994,5422.0
2022-07-15 12:35:00,292.06,292.28,291.92,292.11,6008.0,270.4605,270.6642,270.3309,270.5068,6008.0
2022-07-15 12:40:00,292.01,292.43,291.84,292.43,12243.0,270.4142,270.8031,270.2568,270.8031,12243.0
2022-07-15 12:45:00,292.23,292.41,292.12,292.39,6397.0,270.6179,270.7846,270.5161,270.7661,6397.0
2022-07-15 12:50:00,292.37,292.39,291.93,291.99,5207.0,270.7476,270.7661,270.3401,270.3957,5207.0
2022-07-15 12:55:00,292.03,292.21,291.95,292.2,5630.0,270.4327,270.5994,270.3586,270.5902,5630.0
2022-07-15 13:00:00,292.3,292.32,291.87,292.12,5222.0,270.6828,270.7013,270.2846,270.5161,5222.0
2022-07-15 13:05:00,292.12,292.32,292.05,292.23,6969.0,270.5161,270.7013,270.4513,270.6179,6969.0
2022-07-15 13:10:00,292.2,292.38,292.19,292.34,3640.0,270.5902,270.7568,270.5809,270.7198,3640.0
2022-07-15 13:15:00,292.28,292.3,292.15,292.16,5922.0,270.6642,270.6828,270.5439,270.5531,5922.0
2022-07-15 13:20:00,292.22,292.23,291.72,291.72,7282.0,270.6087,270.6179,270.1457,270.1457,7282.0
2022-07-15 13:25:00,291.8,292.08,291.6,292.08,8026.0,270.2197,270.479,270.0345,270.479,8026.0
2022-07-15 13:30:00,291.99,292.2,291.74,292.13,16448.0,270.3957,270.5902,270.1642,270.5253,16448.0
2022-07-15 13:35:00,292.05,292.16,291.94,292.06,8879.0,270.4513,270.5531,270.3494,270.4605,8879.0
2022-07-15 13:40:00,292.06,292.15,291.87,292.09,8176.0,270.4605,270.5439,270.2846,270.4883,8176.0
2022-07-15 13:45:00,292.1,292.3,292.1,292.21,5149.0,270.4976,270.6828,270.4976,270.5994,5149.0
2022-07-15 13:50:00,292.15,292.2,291.76,291.76,8973.0,270.5439,270.5902,270.1827,270.1827,8973.0
2022-07-15 13:55:00,291.77,291.97,291.75,291.95,6635.0,270.192,270.3772,270.1734,270.3586,6635.0
2022-07-15 14:00:00,291.84,291.96,291.73,291.79,7928.0,270.2568,270.3679,270.1549,270.2105,7928.0
2022-07-15 14:05:00,291.9,291.9,291.62,291.75,4852.0,270.3123,270.3123,270.0531,270.1734,4852.0
2022-07-15 14:10:00,291.77,291.86,291.5,291.59,4249.0,270.192,270.2753,269.9419,270.0253,4249.0
2022-07-15 14:15:00,291.62,291.67,291.5,291.54,2979.0,270.0531,270.0994,269.9419,269.979,2979.0
2022-07-15 14:20:00,291.59,291.59,291.26,291.26,4275.0,270.0253,270.0253,269.7197,269.7197,4275.0
2022-07-15 14:25:00,291.39,291.5,291.1,291.3,5335.0,269.8401,269.9419,269.5715,269.7567,5335.0
2022-07-15 14:30:00,291.37,291.42,291.19,291.38,5724.0,269.8215,269.8678,269.6549,269.8308,5724.0
2022-07-15 14:35:00,291.39,291.42,291.0,291.04,3189.0,269.8401,269.8678,269.4789,269.5159,3189.0
2022-07-15 14:40:00,291.06,291.15,290.95,291.13,7023.0,269.5345,269.6178,269.4326,269.5993,7023.0
2022-07-15 14:45:00,291.02,291.28,291.02,291.16,4811.0,269.4974,269.7382,269.4974,269.6271,4811.0
2022-07-15 14:50:00,291.23,291.63,291.2,291.48,9083.0,269.6919,270.0623,269.6641,269.9234,9083.0
2022-07-15 14:55:00,291.47,291.57,291.35,291.54,7055.0,269.9141,270.0068,269.803,269.979,7055.0
2022-07-15 15:00:00,291.37,291.65,291.3,291.65,6574.0,269.8215,270.0808,269.7567,270.0808,6574.0
2022-07-15 15:05:00,291.66,291.92,291.66,291.9,5659.0,270.0901,270.3309,270.0901,270.3123,5659.0
2022-07-15 15:10:00,291.81,291.86,291.44,291.49,11281.0,270.229,270.2753,269.8864,269.9327,11281.0
2022-07-15 15:15:00,291.47,291.6,291.4,291.4,6057.0,269.9141,270.0345,269.8493,269.8493,6057.0
2022-07-15 15:20:00,291.43,291.7,291.41,291.53,8310.0,269.8771,270.1271,269.8586,269.9697,8310.0
2022-07-15 15:25:00,291.53,291.79,291.49,291.65,18461.0,269.9697,270.2105,269.9327,270.0808,18461.0
2022-07-15 15:30:00,291.67,291.67,291.0,291.2,12265.0,270.0994,270.0994,269.4789,269.6641,12265.0
2022-07-15 15:35:00,291.26,291.42,291.05,291.13,9390.0,269.7197,269.8678,269.5252,269.5993,9390.0
2022-07-15 15:40:00,291.18,291.54,291.1,291.54,11172.0,269.6456,269.979,269.5715,269.979,11172.0
2022-07-15 15:45:00,291.5,291.61,291.27,291.27,13821.0,269.9419,270.0438,269.7289,269.7289,13821.0
2022-07-15 15:50:00,291.28,292.02,291.14,291.88,50225.0,269.7382,270.4235,269.6086,270.2938,50225.0
2022-07-15 15:55:00,291.93,292.42,291.92,292.29,139270.0,270.3401,270.7939,270.3309,270.6735,139270.0
2022-07-18 09:30:00,297.25,298.49,296.08,296.43,111934.0,275.2667,276.415,274.1832,274.5073,111934.0
2022-07-18 09:35:00,296.49,296.7,295.23,296.16,43406.0,274.5629,274.7574,273.3961,274.2573,43406.0
2022-07-18 09:40:00,296.14,296.21,295.07,295.94,23486.0,274.2388,274.3036,273.2479,274.0536,23486.0
2022-07-18 09:45:00,296.0,296.57,295.26,295.47,34390.0,274.1091,274.637,273.4239,273.6183,34390.0
2022-07-18 09:50:00,295.3,295.68,294.56,295.5,25370.0,273.4609,273.8128,272.7756,273.6461,25370.0
2022-07-18 09:55:00,295.51,295.96,295.3,295.57,21412.0,273.6554,274.0721,273.4609,273.7109,21412.0
2022-07-18 10:00:00,295.64,295.66,294.14,294.3,27781.0,273.7758,273.7943,272.3867,272.5349,27781.0
2022-07-18 10:05:00,294.26,294.84,294.12,294.17,23242.0,272.4978,273.0349,272.3682,272.4145,23242.0
2022-07-18 10:10:00,294.24,294.77,293.82,294.63,19023.0,272.4793,272.9701,272.0904,272.8404,19023.0
2022-07-18 10:15:00,294.58,295.15,294.22,294.67,15825.0,272.7941,273.322,272.4608,272.8775,15825.0
2022-07-18 10:20:00,294.84,295.37,294.83,295.37,36335.0,273.0349,273.5257,273.0257,273.5257,36335.0
2022-07-18 10:25:00,295.44,295.44,294.55,294.75,10704.0,273.5905,273.5905,272.7664,272.9516,10704.0
2022-07-18 10:30:00,294.79,295.47,294.74,295.43,14598.0,272.9886,273.6183,272.9423,273.5813,14598.0
2022-07-18 10:35:00,295.35,295.88,295.19,295.37,14801.0,273.5072,273.998,273.359,273.5257,14801.0
2022-07-18 10:40:00,295.41,295.95,295.41,295.66,13136.0,273.5628,274.0628,273.5628,273.7943,13136.0
2022-07-18 10:45:00,295.62,295.95,295.36,295.95,9287.0,273.7572,274.0628,273.5165,274.0628,9287.0
2022-07-18 10:50:00,295.92,295.99,295.48,295.55,13239.0,274.035,274.0999,273.6276,273.6924,13239.0
2022-07-18 10:55:00,295.54,295.54,295.16,295.16,36263.0,273.6831,273.6831,273.3313,273.3313,36263.0
2022-07-18 11:00:00,295.15,295.32,294.96,295.05,9406.0,273.322,273.4794,273.146,273.2294,9406.0
2022-07-18 11:05:00,294.94,295.13,294.75,295.12,23540.0,273.1275,273.3035,272.9516,273.2942,23540.0
2022-07-18 11:10:00,295.13,295.4,295.13,295.28,15050.0,273.3035,273.5535,273.3035,273.4424,15050.0
2022-07-18 11:15:00,295.25,295.67,295.21,295.63,14805.0,273.4146,273.8035,273.3776,273.7665,14805.0
2022-07-18 11:20:00,295.68,296.39,295.68,296.34,15676.0,273.8128,274.4703,273.8128,274.424,15676.0
2022-07-18 11:25:00,296.38,296.78,296.18,296.35,22807.0,274.461,274.8314,274.2758,274.4332,22807.0
2022-07-18 11:30:00,296.43,296.87,296.2,296.55,18594.0,274.5073,274.9148,274.2943,274.6185,18594.0
2022-07-18 11:35:00,296.61,296.91,296.41,296.86,13635.0,274.674,274.9518,274.4888,274.9055,13635.0
2022-07-18 11:40:00,296.82,296.98,296.45,296.94,14857.0,274.8685,275.0167,274.5258,274.9796,14857.0
2022-07-18 11:45:00,296.94,297.25,296.89,297.03,12752.0,274.9796,275.2667,274.9333,275.063,12752.0
2022-07-18 11:50:00,297.06,297.27,296.94,297.25,11168.0,275.0907,275.2852,274.9796,275.2667,11168.0
2022-07-18 11:55:00,297.25,297.44,296.96,297.29,13856.0,275.2667,275.4426,274.9981,275.3037,13856.0
2022-07-18 12:00:00,297.3,297.32,296.88,296.89,10235.0,275.313,275.3315,274.924,274.9333,10235.0
2022-07-18 12:05:00,296.87,297.13,296.56,296.69,12916.0,274.9148,275.1556,274.6277,274.7481,12916.0
2022-07-18 12:10:00,296.71,296.73,296.44,296.53,7092.0,274.7666,274.7851,274.5166,274.5999,7092.0
2022-07-18 12:15:00,296.5,296.99,296.46,296.84,11184.0,274.5722,275.0259,274.5351,274.887,11184.0
2022-07-18 12:20:00,296.88,296.98,296.73,296.77,12078.0,274.924,275.0167,274.7851,274.8222,12078.0
2022-07-18 12:25:00,296.7,296.73,296.38,296.5,11993.0,274.7574,274.7851,274.461,274.5722,11993.0
2022-07-18 12:30:00,296.51,296.55,296.37,296.5,8640.0,274.5814,274.6185,274.4518,274.5722,8640.0
2022-07-18 12:35:00,296.49,296.52,296.33,296.4,6574.0,274.5629,274.5907,274.4147,274.4795,6574.0
2022-07-18 12:40:00,296.42,296.42,296.18,296.31,11836.0,274.4981,274.4981,274.2758,274.3962,11836.0
2022-07-18 12:45:00,296.34,296.62,296.29,296.62,4751.0,274.424,274.6833,274.3777,274.6833,4751.0
2022-07-18 12:50:00,296.65,296.74,296.49,296.52,8162.0,274.7111,274.7944,274.5629,274.5907,8162.0
2022-07-18 12:55:00,296.46,296.46,295.95,296.14,9822.0,274.5351,274.5351,274.0628,274.2388,9822.0
2022-07-18 13:00:00,296.12,296.25,296.03,296.14,7206.0,274.2203,274.3406,274.1369,274.2388,7206.0
2022-07-18 13:05:00,296.11,296.14,295.86,296.01,9767.0,274.211,274.2388,273.9795,274.1184,9767.0
2022-07-18 13:10:00,296.01,296.22,295.93,296.21,9284.0,274.1184,274.3129,274.0443,274.3036,9284.0
2022-07-18 13:15:00,296.22,296.32,295.84,295.85,9625.0,274.3129,274.4055,273.961,273.9702,9625.0
2022-07-18 13:20:00,295.88,295.98,295.68,295.98,13370.0,273.998,274.0906,273.8128,274.0906,13370.0
2022-07-18 13:25:00,295.97,296.14,295.82,295.95,7315.0,274.0813,274.2388,273.9424,274.0628,7315.0
2022-07-18 13:30:00,295.85,295.85,295.23,295.31,6798.0,273.9702,273.9702,273.3961,273.4702,6798.0
2022-07-18 13:35:00,295.31,295.39,294.89,295.07,8355.0,273.4702,273.5442,273.0812,273.2479,8355.0
2022-07-18 13:40:00,295.16,295.16,294.7,294.74,9722.0,273.3313,273.3313,272.9053,272.9423,9722.0
2022-07-18 13:45:00,294.8,294.98,294.6,294.76,11357.0,272.9979,273.1646,272.8127,272.9608,11357.0
2022-07-18 13:50:00,294.75,295.04,294.74,294.96,9168.0,272.9516,273.2201,272.9423,273.146,9168.0
2022-07-18 13:55:00,294.98,294.99,294.32,294.45,10134.0,273.1646,273.1738,272.5534,272.6738,10134.0
2022-07-18 14:00:00,294.42,294.74,294.35,294.56,7826.0,272.646,272.9423,272.5812,272.7756,7826.0
2022-07-18 14:05:00,294.48,294.79,294.44,294.71,11245.0,272.7015,272.9886,272.6645,272.9145,11245.0
2022-07-18 14:10:00,294.7,294.74,294.42,294.71,7931.0,272.9053,272.9423,272.646,272.9145,7931.0
2022-07-18 14:15:00,294.73,294.96,294.7,294.81,4431.0,272.9331,273.146,272.9053,273.0071,4431.0
2022-07-18 14:20:00,294.87,294.93,294.61,294.64,10553.0,273.0627,273.1183,272.8219,272.8497,10553.0
2022-07-18 14:25:00,294.63,294.67,294.25,294.29,11174.0,272.8404,272.8775,272.4886,272.5256,11174.0
2022-07-18 14:30:00,294.34,294.49,294.19,294.49,7348.0,272.5719,272.7108,272.433,272.7108,7348.0
2022-07-18 14:35:00,294.38,294.53,294.26,294.28,6339.0,272.6089,272.7478,272.4978,272.5163,6339.0
2022-07-18 14:40:00,294.3,294.39,293.69,293.8,10644.0,272.5349,272.6182,271.97,272.0718,10644.0
2022-07-18 14:45:00,293.81,293.99,293.73,293.77,5964.0,272.0811,272.2478,272.007,272.044,5964.0
2022-07-18 14:50:00,293.79,293.81,293.42,293.65,12500.0,272.0626,272.0811,271.7199,271.9329,12500.0
2022-07-18 14:55:00,293.62,293.64,293.2,293.39,12079.0,271.9051,271.9237,271.5162,271.6922,12079.0
2022-07-18 15:00:00,293.39,293.85,293.34,293.67,11143.0,271.6922,272.1181,271.6459,271.9514,11143.0
2022-07-18 15:05:00,293.75,294.22,293.74,294.13,7417.0,272.0255,272.4608,272.0163,272.3774,7417.0
2022-07-18 15:10:00,294.12,294.12,293.53,293.8,8496.0,272.3682,272.3682,271.8218,272.0718,8496.0
2022-07-18 15:15:00,293.84,293.88,293.53,293.84,11966.0,272.1089,272.1459,271.8218,272.1089,11966.0
2022-07-18 15:20:00,293.86,294.18,293.74,293.75,10981.0,272.1274,272.4237,272.0163,272.0255,10981.0
2022-07-18 15:25:00,293.77,293.87,293.49,293.6,12212.0,272.044,272.1367,271.7848,271.8866,12212.0
2022-07-18 15:30:00,293.55,293.55,293.13,293.35,10878.0,271.8403,271.8403,271.4514,271.6551,10878.0
2022-07-18 15:35:00,293.31,293.39,292.71,292.74,12520.0,271.6181,271.6922,271.0624,271.0902,12520.0
2022-07-18 15:40:00,292.75,292.99,292.64,292.77,25777.0,271.0995,271.3217,270.9976,271.118,25777.0
2022-07-18 15:45:00,292.77,292.77,292.08,292.16,33968.0,271.118,271.118,270.479,270.5531,33968.0
2022-07-18 15:50:00,292.08,292.76,292.0,292.59,41491.0,270.479,271.1087,270.405,270.9513,41491.0
2022-07-18 15:55:00,292.63,293.39,292.54,293.03,113434.0,270.9884,271.6922,270.905,271.3588,113434.0
2022-07-19 09:30:00,295.44,295.75,294.51,294.86,49717.0,273.5905,273.8776,272.7293,273.0534,49717.0
2022-07-19 09:35:00,294.78,295.52,294.17,294.32,17555.0,272.9794,273.6646,272.4145,272.5534,17555.0
2022-07-19 09:40:00,294.58,294.7,293.36,293.83,19953.0,272.7941,272.9053,271.6644,272.0996,19953.0
2022-07-19 09:45:00,293.73,294.1,293.31,294.08,14064.0,272.007,272.3496,271.6181,272.3311,14064.0
2022-07-19 09:50:00,294.15,294.15,293.51,293.72,6719.0,272.3959,272.3959,271.8033,271.9977,6719.0
2022-07-19 09:55:00,293.68,294.96,293.64,294.76,16649.0,271.9607,273.146,271.9237,272.9608,16649.0
2022-07-19 10:00:00,294.78,295.3,294.66,295.27,18209.0,272.9794,273.4609,272.8682,273.4331,18209.0
2022-07-19 10:05:00,295.2,295.3,294.42,295.14,8734.0,273.3683,273.4609,272.646,273.3127,8734.0
2022-07-19 10:10:00,295.24,295.61,294.78,294.8,10776.0,273.4053,273.748,272.9794,272.9979,10776.0
2022-07-19 10:15:00,294.97,295.04,294.29,294.4,9456.0,273.1553,273.2201,272.5256,272.6275,9456.0
2022-07-19 10:20:00,294.51,295.46,294.51,294.83,21033.0,272.7293,273.6091,272.7293,273.0257,21033.0
2022-07-19 10:25:00,294.81,295.65,294.8,295.4,11527.0,273.0071,273.785,272.9979,273.5535,11527.0
2022-07-19 10:30:00,295.58,295.8,295.05,295.44,14981.0,273.7202,273.9239,273.2294,273.5905,14981.0
2022-07-19 10:35:00,295.27,295.42,294.98,294.98,6869.0,273.4331,273.572,273.1646,273.1646,6869.0
2022-07-19 10:40:00,295.04,295.12,294.72,295.06,13239.0,273.2201,273.2942,272.9238,273.2386,13239.0
2022-07-19 10:45:00,295.06,295.54,295.06,295.31,9772.0,273.2386,273.6831,273.2386,273.4702,9772.0
2022-07-19 10:50:00,295.32,295.7,295.23,295.52,15097.0,273.4794,273.8313,273.3961,273.6646,15097.0
2022-07-19 10:55:00,295.55,295.67,295.25,295.62,10472.0,273.6924,273.8035,273.4146,273.7572,10472.0
2022-07-19 11:00:00,295.7,296.68,295.7,296.47,12907.0,273.8313,274.7388,273.8313,274.5444,12907.0
2022-07-19 11:05:00,296.58,296.61,296.09,296.14,10375.0,274.6462,274.674,274.1925,274.2388,10375.0
2022-07-19 11:10:00,296.09,296.77,295.95,296.63,14330.0,274.1925,274.8222,274.0628,274.6925,14330.0
2022-07-19 11:15:00,296.68,296.81,296.22,296.42,14725.0,274.7388,274.8592,274.3129,274.4981,14725.0
2022-07-19 11:20:00,296.34,296.43,295.96,296.28,6963.0,274.424,274.5073,274.0721,274.3684,6963.0
2022-07-19 11:25:00,296.29,296.36,295.98,296.1,10123.0,274.3777,274.4425,274.0906,274.2017,10123.0
2022-07-19 11:30:00,296.09,296.81,296.04,296.7,12524.0,274.1925,274.8592,274.1462,274.7574,12524.0
2022-07-19 11:35:00,296.75,296.82,296.44,296.56,7066.0,274.8037,274.8685,274.5166,274.6277,7066.0
2022-07-19 11:40:00,296.5,296.5,296.03,296.12,6683.0,274.5722,274.5722,274.1369,274.2203,6683.0
2022-07-19 11:45:00,296.11,296.16,295.78,295.91,5923.0,274.211,274.2573,273.9054,274.0258,5923.0
2022-07-19 11:50:00,295.86,296.26,295.86,296.22,5757.0,273.9795,274.3499,273.9795,274.3129,5757.0
2022-07-19 11:55:00,296.27,296.67,296.17,296.67,5007.0,274.3592,274.7296,274.2666,274.7296,5007.0
2022-07-19 12:00:00,296.67,296.72,296.06,296.06,7994.0,274.7296,274.7759,274.1647,274.1647,7994.0
2022-07-19 12:05:00,296.01,296.42,295.9,296.28,9080.0,274.1184,274.4981,274.0165,274.3684,9080.0
2022-07-19 12:10:00,296.23,296.39,296.11,296.16,5137.0,274.3221,274.4703,274.211,274.2573,5137.0
2022-07-19 12:15:00,296.14,296.47,296.04,296.47,8829.0,274.2388,274.5444,274.1462,274.5444,8829.0
2022-07-19 12:20:00,296.42,296.74,296.41,296.67,8783.0,274.4981,274.7944,274.4888,274.7296,8783.0
2022-07-19 12:25:00,296.71,296.93,296.7,296.82,8815.0,274.7666,274.9703,274.7574,274.8685,8815.0
2022-07-19 12:30:00,296.89,297.38,296.88,297.38,10854.0,274.9333,275.3871,274.924,275.3871,10854.0
2022-07-19 12:35:00,297.42,297.47,297.25,297.34,6533.0,275.4241,275.4704,275.2667,275.35,6533.0
2022-07-19 12:40:00,297.31,297.96,297.31,297.91,14274.0,275.3222,275.9242,275.3222,275.8779,14274.0
2022-07-19 12:45:00,297.98,298.33,297.95,298.13,19753.0,275.9427,276.2668,275.9149,276.0816,19753.0
2022-07-19 12:50:00,298.12,298.13,297.89,297.94,10103.0,276.0723,276.0816,275.8594,275.9057,10103.0
2022-07-19 12:55:00,297.99,298.26,297.93,298.19,9563.0,275.952,276.202,275.8964,276.1372,9563.0
2022-07-19 13:00:00,298.23,298.33,297.99,297.99,9664.0,276.1742,276.2668,275.952,275.952,9664.0
2022-07-19 13:05:00,297.93,297.93,297.53,297.62,6873.0,275.8964,275.8964,275.526,275.6093,6873.0
2022-07-19 13:10:00,297.65,297.65,297.28,297.44,10288.0,275.6371,275.6371,275.2945,275.4426,10288.0
2022-07-19 13:15:00,297.37,297.46,297.3,297.32,9478.0,275.3778,275.4612,275.313,275.3315,9478.0
2022-07-19 13:20:00,297.37,297.51,297.28,297.48,8778.0,275.3778,275.5075,275.2945,275.4797,8778.0
2022-07-19 13:25:00,297.52,297.84,297.52,297.67,7618.0,275.5167,275.813,275.5167,275.6556,7618.0
2022-07-19 13:30:00,297.74,297.86,297.59,297.86,3692.0,275.7204,275.8316,275.5815,275.8316,3692.0
2022-07-19 13:35:00,297.87,298.12,297.71,298.12,12328.0,275.8408,276.0723,275.6927,276.0723,12328.0
2022-07-19 13:40:00,298.18,298.71,298.11,298.61,12293.0,276.1279,276.6187,276.0631,276.5261,12293.0
2022-07-19 13:45:00,298.64,299.11,298.55,298.94,26978.0,276.5539,276.9891,276.4705,276.8317,26978.0
2022-07-19 13:50:00,298.95,299.06,298.54,298.62,9998.0,276.841,276.9428,276.4613,276.5354,9998.0
2022-07-19 13:55:00,298.63,299.11,298.63,299.11,14168.0,276.5446,276.9891,276.5446,276.9891,14168.0
2022-07-19 14:00:00,299.06,299.58,299.02,299.5,12821.0,276.9428,277.4244,276.9058,277.3503,12821.0
2022-07-19 14:05:00,299.5,299.79,299.25,299.72,13015.0,277.3503,277.6188,277.1188,277.554,13015.0
2022-07-19 14:10:00,299.7,299.78,299.18,299.19,9495.0,277.5355,277.6096,277.0539,277.0632,9495.0
2022-07-19 14:15:00,299.15,299.4,298.88,299.4,15326.0,277.0262,277.2577,276.7761,277.2577,15326.0
2022-07-19 14:20:00,299.36,299.36,299.05,299.24,8062.0,277.2206,277.2206,276.9336,277.1095,8062.0
2022-07-19 14:25:00,299.15,299.16,298.74,298.76,9207.0,277.0262,277.0354,276.6465,276.665,9207.0
2022-07-19 14:30:00,298.78,299.11,298.74,298.89,11704.0,276.6835,276.9891,276.6465,276.7854,11704.0
2022-07-19 14:35:00,298.92,299.08,298.92,298.93,4655.0,276.8132,276.9613,276.8132,276.8224,4655.0
2022-07-19 14:40:00,298.9,298.9,298.73,298.81,11331.0,276.7947,276.7947,276.6372,276.7113,11331.0
2022-07-19 14:45:00,298.65,298.65,298.31,298.62,15770.0,276.5631,276.5631,276.2483,276.5354,15770.0
2022-07-19 14:50:00,298.65,298.91,298.39,298.86,23023.0,276.5631,276.8039,276.3224,276.7576,23023.0
2022-07-19 14:55:00,298.85,299.1,298.71,299.03,18910.0,276.7484,276.9799,276.6187,276.915,18910.0
2022-07-19 15:00:00,299.01,299.23,298.7,299.21,21679.0,276.8965,277.1003,276.6094,277.0817,21679.0
2022-07-19 15:05:00,299.22,299.73,299.19,299.72,14779.0,277.091,277.5633,277.0632,277.554,14779.0
2022-07-19 15:10:00,299.71,299.81,299.45,299.69,45348.0,277.5448,277.6374,277.304,277.5262,45348.0
2022-07-19 15:15:00,299.71,299.81,299.54,299.54,19545.0,277.5448,277.6374,277.3873,277.3873,19545.0
2022-07-19 15:20:00,299.58,299.77,299.43,299.65,22458.0,277.4244,277.6003,277.2855,277.4892,22458.0
2022-07-19 15:25:00,299.68,299.72,299.39,299.39,16217.0,277.517,277.554,277.2484,277.2484,16217.0
2022-07-19 15:30:00,299.42,299.58,299.08,299.1,17267.0,277.2762,277.4244,276.9613,276.9799,17267.0
2022-07-19 15:35:00,299.08,299.41,299.08,299.19,22599.0,276.9613,277.2669,276.9613,277.0632,22599.0
2022-07-19 15:40:00,299.22,299.78,299.19,299.77,37054.0,277.091,277.6096,277.0632,277.6003,37054.0
2022-07-19 15:45:00,299.75,299.92,299.47,299.47,35175.0,277.5818,277.7392,277.3225,277.3225,35175.0
2022-07-19 15:50:00,299.5,299.6,298.99,299.3,48605.0,277.3503,277.4429,276.878,277.1651,48605.0
2022-07-19 15:55:00,299.31,300.01,299.31,299.83,186428.0,277.1743,277.8226,277.1743,277.6559,186428.0
2022-07-20 09:30:00,300.93,301.5,299.01,299.27,55413.0,278.6745,279.2024,276.8965,277.1373,55413.0
2022-07-20 09:35:00,299.49,301.46,299.47,301.04,22324.0,277.341,279.1653,277.3225,278.7764,22324.0
2022-07-20 09:40:00,300.91,300.96,299.38,300.43,6097.0,278.656,278.7023,277.2392,278.2115,6097.0
2022-07-20 09:45:00,300.72,300.72,299.95,300.29,18188.0,278.4801,278.4801,277.767,278.0819,18188.0
2022-07-20 09:50:00,300.33,300.85,299.91,299.98,7640.0,278.1189,278.6004,277.73,277.7948,7640.0
2022-07-20 09:55:00,299.9,299.91,299.1,299.24,7716.0,277.7207,277.73,276.9799,277.1095,7716.0
2022-07-20 10:00:00,299.28,299.63,298.29,298.78,21232.0,277.1466,277.4707,276.2298,276.6835,21232.0
2022-07-20 10:05:00,298.57,299.5,298.28,299.5,8379.0,276.4891,277.3503,276.2205,277.3503,8379.0
2022-07-20 10:10:00,299.48,299.57,298.94,299.52,9596.0,277.3318,277.4151,276.8317,277.3688,9596.0
2022-07-20 10:15:00,299.48,299.48,298.65,298.66,15610.0,277.3318,277.3318,276.5631,276.5724,15610.0
2022-07-20 10:20:00,298.61,299.39,298.61,299.05,7502.0,276.5261,277.2484,276.5261,276.9336,7502.0
2022-07-20 10:25:00,298.98,300.02,298.98,299.87,5614.0,276.8687,277.8318,276.8687,277.6929,5614.0
2022-07-20 10:30:00,299.84,300.47,299.57,300.21,7504.0,277.6651,278.2485,277.4151,278.0078,7504.0
2022-07-20 10:35:00,300.34,300.75,299.94,300.0,9701.0,278.1282,278.5078,277.7577,277.8133,9701.0
2022-07-20 10:40:00,300.0,300.47,299.65,300.47,17822.0,277.8133,278.2485,277.4892,278.2485,17822.0
2022-07-20 10:45:00,300.42,301.34,300.38,300.99,11864.0,278.2022,279.0542,278.1652,278.7301,11864.0
2022-07-20 10:50:00,300.87,301.43,300.86,301.24,14760.0,278.619,279.1375,278.6097,278.9616,14760.0
2022-07-20 10:55:00,301.26,301.65,301.24,301.6,9365.0,278.9801,279.3413,278.9616,279.295,9365.0
2022-07-20 11:00:00,301.67,301.72,300.68,300.98,10139.0,279.3598,279.4061,278.443,278.7208,10139.0
2022-07-20 11:05:00,300.97,301.18,300.77,301.0,12125.0,278.7116,278.906,278.5264,278.7394,12125.0
2022-07-20 11:10:00,301.0,301.3,300.81,301.3,11602.0,278.7394,279.0172,278.5634,279.0172,11602.0
2022-07-20 11:15:00,301.32,301.46,301.12,301.41,11976.0,279.0357,279.1653,278.8505,279.119,11976.0
2022-07-20 11:20:00,301.37,301.37,300.69,301.08,7782.0,279.082,279.082,278.4523,278.8134,7782.0
2022-07-20 11:25:00,300.92,301.77,300.92,301.72,9286.0,278.6653,279.4524,278.6653,279.4061,9286.0
2022-07-20 11:30:00,301.62,301.85,301.56,301.77,3993.0,279.3135,279.5265,279.2579,279.4524,3993.0
2022-07-20 11:35:00,301.78,301.85,301.45,301.52,7896.0,279.4617,279.5265,279.1561,279.2209,7896.0
2022-07-20 11:40:00,301.6,302.03,301.51,301.95,11426.0,279.295,279.6932,279.2116,279.6191,11426.0
2022-07-20 11:45:00,301.99,302.03,301.7,301.71,6411.0,279.6561,279.6932,279.3876,279.3968,6411.0
2022-07-20 11:50:00,301.67,302.02,301.59,301.95,7466.0,279.3598,279.6839,279.2857,279.6191,7466.0
2022-07-20 11:55:00,301.86,302.33,301.64,302.21,10690.0,279.5357,279.971,279.332,279.8599,10690.0
2022-07-20 12:00:00,302.16,302.4,302.1,302.14,14276.0,279.8136,280.0358,279.758,279.795,14276.0
2022-07-20 12:05:00,302.27,302.39,302.1,302.29,12037.0,279.9154,280.0266,279.758,279.9339,12037.0
2022-07-20 12:10:00,302.33,302.5,302.28,302.46,10555.0,279.971,280.1284,279.9247,280.0914,10555.0
2022-07-20 12:15:00,302.45,302.45,302.15,302.44,9027.0,280.0821,280.0821,279.8043,280.0729,9027.0
2022-07-20 12:20:00,302.44,302.69,302.34,302.66,9067.0,280.0729,280.3044,279.9802,280.2766,9067.0
2022-07-20 12:25:00,302.67,303.08,302.67,302.99,19156.0,280.2858,280.6655,280.2858,280.5822,19156.0
2022-07-20 12:30:00,303.07,303.17,302.72,302.83,6468.0,280.6563,280.7489,280.3321,280.434,6468.0
2022-07-20 12:35:00,302.77,303.07,302.72,302.81,5762.0,280.3784,280.6563,280.3321,280.4155,5762.0
2022-07-20 12:40:00,302.74,302.84,301.82,302.03,9984.0,280.3507,280.4433,279.4987,279.6932,9984.0
2022-07-20 12:45:00,301.93,301.95,301.14,301.31,10056.0,279.6006,279.6191,278.869,279.0264,10056.0
2022-07-20 12:50:00,301.36,301.91,301.28,301.74,9951.0,279.0727,279.5821,278.9986,279.4246,9951.0
2022-07-20 12:55:00,301.65,302.06,301.59,301.96,5237.0,279.3413,279.721,279.2857,279.6284,5237.0
2022-07-20 13:00:00,301.86,302.06,301.38,301.5,11277.0,279.5357,279.721,279.0912,279.2024,11277.0
2022-07-20 13:05:00,301.64,301.74,301.01,301.22,13286.0,279.332,279.4246,278.7486,278.9431,13286.0
2022-07-20 13:10:00,301.36,301.37,300.5,300.83,21273.0,279.0727,279.082,278.2763,278.5819,21273.0
2022-07-20 13:15:00,300.75,300.92,300.33,300.86,18273.0,278.5078,278.6653,278.1189,278.6097,18273.0
2022-07-20 13:20:00,300.78,300.83,300.35,300.61,25364.0,278.5356,278.5819,278.1374,278.3782,25364.0
2022-07-20 13:25:00,300.64,301.36,300.58,301.36,16797.0,278.406,279.0727,278.3504,279.0727,16797.0
2022-07-20 13:30:00,301.46,301.89,301.04,301.68,10352.0,279.1653,279.5635,278.7764,279.3691,10352.0
2022-07-20 13:35:00,301.62,301.62,300.9,301.42,15253.0,279.3135,279.3135,278.6467,279.1283,15253.0
2022-07-20 13:40:00,301.35,301.79,301.34,301.63,10636.0,279.0635,279.4709,279.0542,279.3228,10636.0
2022-07-20 13:45:00,301.75,301.8,301.24,301.32,5710.0,279.4339,279.4802,278.9616,279.0357,5710.0
2022-07-20 13:50:00,301.28,301.57,301.14,301.49,12094.0,278.9986,279.2672,278.869,279.1931,12094.0
2022-07-20 13:55:00,301.49,301.49,300.85,301.37,34658.0,279.1931,279.1931,278.6004,279.082,34658.0
2022-07-20 14:00:00,301.35,301.94,301.32,301.93,27057.0,279.0635,279.6098,279.0357,279.6006,27057.0
2022-07-20 14:05:00,301.95,302.15,301.7,302.15,21440.0,279.6191,279.8043,279.3876,279.8043,21440.0
2022-07-20 14:10:00,302.14,302.39,302.03,302.3,16646.0,279.795,280.0266,279.6932,279.9432,16646.0
2022-07-20 14:15:00,302.24,302.47,302.09,302.25,19859.0,279.8876,280.1006,279.7487,279.8969,19859.0
2022-07-20 14:20:00,302.3,302.69,302.3,302.64,19344.0,279.9432,280.3044,279.9432,280.2581,19344.0
2022-07-20 14:25:00,302.66,303.24,302.6,302.97,22931.0,280.2766,280.8137,280.221,280.5637,22931.0
2022-07-20 14:30:00,303.0,303.25,302.78,303.25,20725.0,280.5914,280.8229,280.3877,280.8229,20725.0
2022-07-20 14:35:00,303.21,303.29,302.97,303.29,7135.0,280.7859,280.86,280.5637,280.86,7135.0
2022-07-20 14:40:00,303.29,303.38,303.12,303.28,7309.0,280.86,280.9433,280.7026,280.8507,7309.0
2022-07-20 14:45:00,303.33,303.37,303.13,303.36,6897.0,280.897,280.9341,280.7118,280.9248,6897.0
2022-07-20 14:50:00,303.4,303.41,302.66,302.74,11201.0,280.9619,280.9711,280.2766,280.3507,11201.0
2022-07-20 14:55:00,302.81,303.24,302.51,303.09,10441.0,280.4155,280.8137,280.1377,280.6748,10441.0
2022-07-20 15:00:00,303.06,303.61,302.93,303.59,10136.0,280.647,281.1563,280.5266,281.1378,10136.0
2022-07-20 15:05:00,303.64,303.69,303.33,303.39,10211.0,281.1841,281.2304,280.897,280.9526,10211.0
2022-07-20 15:10:00,303.44,303.66,303.44,303.49,6213.0,280.9989,281.2026,280.9989,281.0452,6213.0
2022-07-20 15:15:00,303.5,303.69,303.39,303.45,16508.0,281.0545,281.2304,280.9526,281.0082,16508.0
2022-07-20 15:20:00,303.42,303.53,302.97,303.06,15803.0,280.9804,281.0822,280.5637,280.647,15803.0
2022-07-20 15:25:00,303.1,303.45,303.1,303.38,9243.0,280.684,281.0082,280.684,280.9433,9243.0
2022-07-20 15:30:00,303.44,303.45,302.83,302.83,23150.0,280.9989,281.0082,280.434,280.434,23150.0
2022-07-20 15:35:00,302.85,303.01,302.5,302.55,17606.0,280.4525,280.6007,280.1284,280.1747,17606.0
2022-07-20 15:40:00,302.61,303.14,302.51,303.04,22088.0,280.2303,280.7211,280.1377,280.6285,22088.0
2022-07-20 15:45:00,303.01,303.06,302.36,302.67,50063.0,280.6007,280.647,279.9988,280.2858,50063.0
2022-07-20 15:50:00,302.66,302.82,302.24,302.28,40344.0,280.2766,280.4248,279.8876,279.9247,40344.0
2022-07-20 15:55:00,302.39,302.52,302.13,302.3,99853.0,280.0266,280.1469,279.7858,279.9432,99853.0
2022-07-21 09:30:00,302.85,302.88,300.26,301.38,41994.0,280.4525,280.4803,278.0541,279.0912,41994.0
2022-07-21 09:35:00,300.99,302.63,300.98,302.63,24922.0,278.7301,280.2488,278.7208,280.2488,24922.0
2022-07-21 09:40:00,302.08,303.14,301.75,301.81,14815.0,279.7395,280.7211,279.4339,279.4894,14815.0
2022-07-21 09:45:00,301.62,302.47,301.23,302.16,10729.0,279.3135,280.1006,278.9523,279.8136,10729.0
2022-07-21 09:50:00,301.85,302.94,301.42,302.8,12148.0,279.5265,280.5359,279.1283,280.4062,12148.0
2022-07-21 09:55:00,302.89,303.14,301.71,301.86,12388.0,280.4896,280.7211,279.3968,279.5357,12388.0
2022-07-21 10:00:00,301.92,302.38,301.0,301.0,15394.0,279.5913,280.0173,278.7394,278.7394,15394.0
2022-07-21 10:05:00,300.59,301.82,300.59,301.44,8524.0,278.3597,279.4987,278.3597,279.1468,8524.0
2022-07-21 10:10:00,301.56,301.64,300.8,301.06,5260.0,279.2579,279.332,278.5541,278.7949,5260.0
2022-07-21 10:15:00,300.91,301.57,300.71,301.34,8299.0,278.656,279.2672,278.4708,279.0542,8299.0
2022-07-21 10:20:00,301.55,301.58,300.11,300.56,11391.0,279.2487,279.2765,277.9152,278.3319,11391.0
2022-07-21 10:25:00,300.29,300.29,299.39,300.01,16979.0,278.0819,278.0819,277.2484,277.8226,16979.0
2022-07-21 10:30:00,300.09,300.09,299.05,299.06,12658.0,277.8966,277.8966,276.9336,276.9428,12658.0
2022-07-21 10:35:00,299.16,300.25,298.87,300.25,16584.0,277.0354,278.0448,276.7669,278.0448,16584.0
2022-07-21 10:40:00,300.39,300.39,299.67,300.22,8603.0,278.1745,278.1745,277.5077,278.017,8603.0
2022-07-21 10:45:00,300.36,300.61,300.09,300.25,11345.0,278.1467,278.3782,277.8966,278.0448,11345.0
2022-07-21 10:50:00,300.41,301.14,300.39,300.89,8952.0,278.193,278.869,278.1745,278.6375,8952.0
2022-07-21 10:55:00,300.98,301.84,300.66,301.84,10643.0,278.7208,279.5172,278.4245,279.5172,10643.0
2022-07-21 11:00:00,301.95,302.54,301.44,302.47,10870.0,279.6191,280.1655,279.1468,280.1006,10870.0
2022-07-21 11:05:00,302.58,302.68,302.03,302.58,8238.0,280.2025,280.2951,279.6932,280.2025,8238.0
2022-07-21 11:10:00,302.48,302.71,302.0,302.05,14620.0,280.1099,280.3229,279.6654,279.7117,14620.0
2022-07-21 11:15:00,302.1,302.13,301.6,301.82,14873.0,279.758,279.7858,279.295,279.4987,14873.0
2022-07-21 11:20:00,301.78,301.81,301.3,301.69,16111.0,279.4617,279.4894,279.0172,279.3783,16111.0
2022-07-21 11:25:00,301.72,302.01,301.38,301.61,8558.0,279.4061,279.6747,279.0912,279.3042,8558.0
2022-07-21 11:30:00,301.74,302.23,301.32,302.2,9343.0,279.4246,279.8784,279.0357,279.8506,9343.0
2022-07-21 11:35:00,302.14,302.55,302.06,302.07,8661.0,279.795,280.1747,279.721,279.7302,8661.0
2022-07-21 11:40:00,301.66,301.99,301.66,301.75,3552.0,279.3505,279.6561,279.3505,279.4339,3552.0
2022-07-21 11:45:00,301.67,301.95,301.5,301.6,4344.0,279.3598,279.6191,279.2024,279.295,4344.0
2022-07-21 11:50:00,301.57,302.17,301.54,301.82,9269.0,279.2672,279.8228,279.2394,279.4987,9269.0
2022-07-21 11:55:00,301.79,302.17,301.79,301.86,3853.0,279.4709,279.8228,279.4709,279.5357,3853.0
2022-07-21 12:00:00,301.93,302.3,301.72,302.19,7757.0,279.6006,279.9432,279.4061,279.8413,7757.0
2022-07-21 12:05:00,302.25,302.85,302.12,302.79,9431.0,279.8969,280.4525,279.7765,280.397,9431.0
2022-07-21 12:10:00,302.98,302.98,302.28,302.49,7521.0,280.5729,280.5729,279.9247,280.1192,7521.0
2022-07-21 12:15:00,302.42,302.75,302.21,302.52,7279.0,280.0543,280.3599,279.8599,280.1469,7279.0
2022-07-21 12:20:00,302.5,302.58,302.21,302.4,3162.0,280.1284,280.2025,279.8599,280.0358,3162.0
2022-07-21 12:25:00,302.43,302.83,302.4,302.82,7201.0,280.0636,280.434,280.0358,280.4248,7201.0
2022-07-21 12:30:00,302.81,302.95,302.66,302.75,10016.0,280.4155,280.5451,280.2766,280.3599,10016.0
2022-07-21 12:35:00,302.69,303.14,302.69,303.09,7782.0,280.3044,280.7211,280.3044,280.6748,7782.0
2022-07-21 12:40:00,303.16,303.16,302.88,302.89,6945.0,280.7396,280.7396,280.4803,280.4896,6945.0
2022-07-21 12:45:00,302.87,302.91,302.55,302.63,3290.0,280.4711,280.5081,280.1747,280.2488,3290.0
2022-07-21 12:50:00,302.79,302.89,302.55,302.82,6085.0,280.397,280.4896,280.1747,280.4248,6085.0
2022-07-21 12:55:00,302.82,302.85,302.61,302.85,3717.0,280.4248,280.4525,280.2303,280.4525,3717.0
2022-07-21 13:00:00,302.87,302.97,302.65,302.77,8010.0,280.4711,280.5637,280.2673,280.3784,8010.0
2022-07-21 13:05:00,302.71,303.18,302.71,303.14,6765.0,280.3229,280.7581,280.3229,280.7211,6765.0
2022-07-21 13:10:00,302.91,303.07,302.76,302.76,10387.0,280.5081,280.6563,280.3692,280.3692,10387.0
2022-07-21 13:15:00,302.74,302.99,302.64,302.89,5053.0,280.3507,280.5822,280.2581,280.4896,5053.0
2022-07-21 13:20:00,302.81,303.02,302.21,302.21,4135.0,280.4155,280.61,279.8599,279.8599,4135.0
2022-07-21 13:25:00,302.31,302.31,301.96,302.15,4842.0,279.9525,279.9525,279.6284,279.8043,4842.0
2022-07-21 13:30:00,302.19,302.25,301.62,301.72,7687.0,279.8413,279.8969,279.3135,279.4061,7687.0
2022-07-21 13:35:00,301.69,302.13,301.69,302.13,3147.0,279.3783,279.7858,279.3783,279.7858,3147.0
2022-07-21 13:40:00,302.1,302.3,301.97,302.28,4760.0,279.758,279.9432,279.6376,279.9247,4760.0
2022-07-21 13:45:00,302.16,302.2,301.98,302.05,2914.0,279.8136,279.8506,279.6469,279.7117,2914.0
2022-07-21 13:50:00,301.93,301.96,301.6,301.6,2544.0,279.6006,279.6284,279.295,279.295,2544.0
2022-07-21 13:55:00,301.57,302.25,301.57,302.25,5829.0,279.2672,279.8969,279.2672,279.8969,5829.0
2022-07-21 14:00:00,302.21,302.26,301.97,302.04,3421.0,279.8599,279.9062,279.6376,279.7024,3421.0
2022-07-21 14:05:00,302.05,302.28,301.88,302.12,10918.0,279.7117,279.9247,279.5543,279.7765,10918.0
2022-07-21 14:10:00,302.11,302.48,302.08,302.46,8744.0,279.7673,280.1099,279.7395,280.0914,8744.0
2022-07-21 14:15:00,302.47,302.69,302.3,302.61,11474.0,280.1006,280.3044,279.9432,280.2303,11474.0
2022-07-21 14:20:00,302.56,302.87,302.45,302.76,9325.0,280.184,280.4711,280.0821,280.3692,9325.0
2022-07-21 14:25:00,302.7,302.87,302.51,302.86,7099.0,280.3136,280.4711,280.1377,280.4618,7099.0
2022-07-21 14:30:00,302.87,302.91,302.47,302.73,11686.0,280.4711,280.5081,280.1006,280.3414,11686.0
2022-07-21 14:35:00,302.74,302.9,302.48,302.9,7332.0,280.3507,280.4988,280.1099,280.4988,7332.0
2022-07-21 14:40:00,302.79,302.8,302.35,302.35,4718.0,280.397,280.4062,279.9895,279.9895,4718.0
2022-07-21 14:45:00,302.53,302.58,302.23,302.58,4697.0,280.1562,280.2025,279.8784,280.2025,4697.0
2022-07-21 14:50:00,302.55,302.7,302.45,302.68,3857.0,280.1747,280.3136,280.0821,280.2951,3857.0
2022-07-21 14:55:00,302.62,303.07,302.6,302.93,7979.0,280.2395,280.6563,280.221,280.5266,7979.0
2022-07-21 15:00:00,302.89,303.25,302.87,303.25,9028.0,280.4896,280.8229,280.4711,280.8229,9028.0
2022-07-21 15:05:00,303.25,303.85,303.24,303.83,13150.0,280.8229,281.3786,280.8137,281.3601,13150.0
2022-07-21 15:10:00,303.78,303.86,303.29,303.5,6245.0,281.3138,281.3878,280.86,281.0545,6245.0
2022-07-21 15:15:00,303.46,303.54,303.05,303.51,10601.0,281.0174,281.0915,280.6377,281.0637,10601.0
2022-07-21 15:20:00,303.49,303.6,303.29,303.55,10327.0,281.0452,281.1471,280.86,281.1008,10327.0
2022-07-21 15:25:00,303.54,303.74,303.42,303.54,9662.0,281.0915,281.2767,280.9804,281.0915,9662.0
2022-07-21 15:30:00,303.54,303.87,303.51,303.87,15546.0,281.0915,281.3971,281.0637,281.3971,15546.0
2022-07-21 15:35:00,303.83,304.23,303.82,303.82,18246.0,281.3601,281.7305,281.3508,281.3508,18246.0
2022-07-21 15:40:00,303.91,304.36,303.84,304.25,15700.0,281.4341,281.8509,281.3693,281.749,15700.0
2022-07-21 15:45:00,304.29,304.54,304.16,304.45,25506.0,281.786,282.0175,281.6657,281.9342,25506.0
2022-07-21 15:50:00,304.45,304.78,304.45,304.73,40594.0,281.9342,282.2398,281.9342,282.1935,40594.0
2022-07-21 15:55:00,304.7,305.25,304.7,305.07,93908.0,282.1657,282.675,282.1657,282.5084,93908.0
2022-07-22 09:30:00,307.66,308.03,305.73,305.88,58499.0,284.9068,285.2494,283.1195,283.2584,58499.0
2022-07-22 09:35:00,305.86,309.21,305.54,308.69,51497.0,283.2399,286.3422,282.9436,285.8606,51497.0
2022-07-22 09:40:00,308.79,310.25,308.79,309.84,66326.0,285.9532,287.3053,285.9532,286.9256,66326.0
2022-07-22 09:45:00,309.85,310.35,309.26,309.39,37803.0,286.9348,287.3979,286.3885,286.5089,37803.0
2022-07-22 09:50:00,309.56,310.67,309.56,309.69,31371.0,286.6663,287.6942,286.6663,286.7867,31371.0
2022-07-22 09:55:00,309.51,309.56,308.4,309.1,22579.0,286.62,286.6663,285.5921,286.2403,22579.0
2022-07-22 10:00:00,308.89,309.68,308.48,309.31,17114.0,286.0458,286.7774,285.6662,286.4348,17114.0
2022-07-22 10:05:00,309.33,309.33,308.36,309.0,20747.0,286.4533,286.4533,285.555,286.1477,20747.0
2022-07-22 10:10:00,308.94,309.0,308.5,308.78,12314.0,286.0921,286.1477,285.6847,285.944,12314.0
2022-07-22 10:15:00,308.86,309.29,308.78,308.78,8094.0,286.0181,286.4163,285.944,285.944,8094.0
2022-07-22 10:20:00,308.82,308.82,308.06,308.37,12698.0,285.981,285.981,285.2772,285.5643,12698.0
2022-07-22 10:25:00,308.34,308.62,307.85,308.31,12537.0,285.5365,285.7958,285.0828,285.5087,12537.0
2022-07-22 10:30:00,308.4,308.74,308.24,308.24,5392.0,285.5921,285.9069,285.4439,285.4439,5392.0
2022-07-22 10:35:00,308.37,308.67,308.09,308.44,8123.0,285.5643,285.8421,285.305,285.6291,8123.0
2022-07-22 10:40:00,308.33,308.93,308.26,308.44,6117.0,285.5273,286.0829,285.4624,285.6291,6117.0
2022-07-22 10:45:00,308.43,308.73,308.16,308.63,11510.0,285.6199,285.8977,285.3698,285.8051,11510.0
2022-07-22 10:50:00,308.55,309.1,308.48,309.08,9336.0,285.731,286.2403,285.6662,286.2218,9336.0
2022-07-22 10:55:00,309.08,309.6,308.93,309.06,15789.0,286.2218,286.7033,286.0829,286.2033,15789.0
2022-07-22 11:00:00,309.04,309.17,308.18,308.18,10348.0,286.1847,286.3051,285.3883,285.3883,10348.0
2022-07-22 11:05:00,308.18,308.77,308.17,308.32,12683.0,285.3883,285.9347,285.3791,285.518,12683.0
2022-07-22 11:10:00,308.3,308.6,308.19,308.35,17519.0,285.4995,285.7773,285.3976,285.5458,17519.0
2022-07-22 11:15:00,308.37,308.47,308.04,308.17,18472.0,285.5643,285.6569,285.2587,285.3791,18472.0
2022-07-22 11:20:00,308.15,308.15,307.34,307.46,23736.0,285.3606,285.3606,284.6105,284.7216,23736.0
2022-07-22 11:25:00,307.41,307.69,307.28,307.35,19926.0,284.6753,284.9346,284.5549,284.6197,19926.0
2022-07-22 11:30:00,307.32,307.52,306.94,307.42,16853.0,284.592,284.7772,284.2401,284.6846,16853.0
2022-07-22 11:35:00,307.44,307.62,307.01,307.42,12251.0,284.7031,284.8698,284.3049,284.6846,12251.0
2022-07-22 11:40:00,307.38,307.51,307.03,307.44,12224.0,284.6475,284.7679,284.3234,284.7031,12224.0
2022-07-22 11:45:00,307.38,307.65,307.32,307.61,11517.0,284.6475,284.8975,284.592,284.8605,11517.0
2022-07-22 11:50:00,307.64,307.83,307.53,307.73,15398.0,284.8883,285.0642,284.7864,284.9716,15398.0
2022-07-22 11:55:00,307.71,307.71,307.23,307.62,16964.0,284.9531,284.9531,284.5086,284.8698,16964.0
2022-07-22 12:00:00,307.66,307.85,307.57,307.73,8841.0,284.9068,285.0828,284.8235,284.9716,8841.0
2022-07-22 12:05:00,307.69,307.69,307.0,307.0,11174.0,284.9346,284.9346,284.2956,284.2956,11174.0
2022-07-22 12:10:00,307.01,307.32,306.83,307.17,11384.0,284.3049,284.592,284.1382,284.453,11384.0
2022-07-22 12:15:00,307.28,307.34,306.84,306.85,16317.0,284.5549,284.6105,284.1474,284.1567,16317.0
2022-07-22 12:20:00,306.9,306.96,306.48,306.65,6392.0,284.203,284.2586,283.8141,283.9715,6392.0
2022-07-22 12:25:00,306.64,307.26,306.41,307.04,9642.0,283.9622,284.5364,283.7492,284.3327,9642.0
2022-07-22 12:30:00,307.08,307.87,307.08,307.7,10353.0,284.3697,285.1013,284.3697,284.9438,10353.0
2022-07-22 12:35:00,307.67,307.67,307.17,307.22,7396.0,284.9161,284.9161,284.453,284.4993,7396.0
2022-07-22 12:40:00,307.33,307.55,307.07,307.07,9661.0,284.6012,284.8049,284.3604,284.3604,9661.0
2022-07-22 12:45:00,307.03,307.18,306.86,307.11,4238.0,284.3234,284.4623,284.166,284.3975,4238.0
2022-07-22 12:50:00,307.11,307.22,306.91,306.98,5482.0,284.3975,284.4993,284.2123,284.2771,5482.0
2022-07-22 12:55:00,307.04,307.09,306.49,306.49,8218.0,284.3327,284.379,283.8233,283.8233,8218.0
2022-07-22 13:00:00,306.5,306.5,305.85,305.94,10591.0,283.8326,283.8326,283.2307,283.314,10591.0
2022-07-22 13:05:00,305.92,306.5,305.92,306.5,7216.0,283.2955,283.8326,283.2955,283.8326,7216.0
2022-07-22 13:10:00,306.45,306.45,306.0,306.04,6773.0,283.7863,283.7863,283.3696,283.4066,6773.0
2022-07-22 13:15:00,305.97,306.24,305.67,305.67,6667.0,283.3418,283.5918,283.064,283.064,6667.0
2022-07-22 13:20:00,305.78,305.92,305.63,305.72,4921.0,283.1658,283.2955,283.0269,283.1103,4921.0
2022-07-22 13:25:00,305.53,305.75,305.37,305.71,7452.0,282.9343,283.1381,282.7862,283.101,7452.0
2022-07-22 13:30:00,305.67,305.67,305.18,305.31,12571.0,283.064,283.064,282.6102,282.7306,12571.0
2022-07-22 13:35:00,305.14,305.47,304.86,305.47,13209.0,282.5732,282.8788,282.3139,282.8788,13209.0
2022-07-22 13:40:00,305.47,305.72,305.36,305.72,11196.0,282.8788,283.1103,282.7769,283.1103,11196.0
2022-07-22 13:45:00,305.71,305.87,305.5,305.55,5959.0,283.101,283.2492,282.9065,282.9529,5959.0
2022-07-22 13:50:00,305.6,305.66,305.31,305.55,6071.0,282.9992,283.0547,282.7306,282.9529,6071.0
2022-07-22 13:55:00,305.48,305.73,305.44,305.58,2449.0,282.888,283.1195,282.851,282.9806,2449.0
2022-07-22 14:00:00,305.66,305.66,304.8,304.89,4582.0,283.0547,283.0547,282.2583,282.3417,4582.0
2022-07-22 14:05:00,304.83,305.1,304.64,304.9,6110.0,282.2861,282.5361,282.1102,282.3509,6110.0
2022-07-22 14:10:00,304.65,304.69,304.36,304.47,4898.0,282.1194,282.1565,281.8509,281.9527,4898.0
2022-07-22 14:15:00,304.52,305.18,304.52,305.18,6218.0,281.999,282.6102,281.999,282.6102,6218.0
2022-07-22 14:20:00,305.22,305.27,305.03,305.15,3712.0,282.6473,282.6936,282.4713,282.5824,3712.0
2022-07-22 14:25:00,304.92,305.7,304.89,305.58,14908.0,282.3694,283.0918,282.3417,282.9806,14908.0
2022-07-22 14:30:00,305.51,305.97,305.13,305.75,12027.0,282.9158,283.3418,282.5639,283.1381,12027.0
2022-07-22 14:35:00,305.78,305.9,305.27,305.56,6406.0,283.1658,283.277,282.6936,282.9621,6406.0
2022-07-22 14:40:00,305.52,305.52,305.05,305.05,4824.0,282.9251,282.9251,282.4898,282.4898,4824.0
2022-07-22 14:45:00,305.04,305.27,305.04,305.26,5413.0,282.4806,282.6936,282.4806,282.6843,5413.0
2022-07-22 14:50:00,305.31,305.54,305.1,305.54,8491.0,282.7306,282.9436,282.5361,282.9436,8491.0
2022-07-22 14:55:00,305.59,305.73,305.29,305.34,10036.0,282.9899,283.1195,282.7121,282.7584,10036.0
2022-07-22 15:00:00,305.37,305.62,305.32,305.56,9315.0,282.7862,283.0177,282.7399,282.9621,9315.0
2022-07-22 15:05:00,305.5,305.58,305.24,305.28,9377.0,282.9065,282.9806,282.6658,282.7028,9377.0
2022-07-22 15:10:00,305.3,306.06,305.27,305.94,8157.0,282.7213,283.4251,282.6936,283.314,8157.0
2022-07-22 15:15:00,305.94,305.94,305.59,305.71,4439.0,283.314,283.314,282.9899,283.101,4439.0
2022-07-22 15:20:00,305.64,305.99,305.64,305.96,8547.0,283.0362,283.3603,283.0362,283.3325,8547.0
2022-07-22 15:25:00,305.93,306.07,305.54,306.07,6857.0,283.3047,283.4344,282.9436,283.4344,6857.0
2022-07-22 15:30:00,306.07,306.07,305.68,305.69,9560.0,283.4344,283.4344,283.0732,283.0825,9560.0
2022-07-22 15:35:00,305.66,305.69,305.36,305.44,8855.0,283.0547,283.0825,282.7769,282.851,8855.0
2022-07-22 15:40:00,305.47,305.69,305.42,305.48,11491.0,282.8788,283.0825,282.8325,282.888,11491.0
2022-07-22 15:45:00,305.43,305.73,305.23,305.68,24953.0,282.8417,283.1195,282.6565,283.0732,24953.0
2022-07-22 15:50:00,305.69,306.42,305.68,306.16,38727.0,283.0825,283.7585,283.0732,283.5177,38727.0
2022-07-22 15:55:00,306.12,306.8,306.1,306.8,82959.0,283.4807,284.1104,283.4622,284.1104,82959.0
2022-07-25 09:30:00,306.8,307.28,304.72,304.83,60324.0,284.1104,284.5549,282.1842,282.2861,60324.0
2022-07-25 09:35:00,304.64,305.28,303.85,304.04,24107.0,282.1102,282.7028,281.3786,281.5545,24107.0
2022-07-25 09:40:00,304.13,306.33,303.83,306.15,15284.0,281.6379,283.6752,281.3601,283.5085,15284.0
2022-07-25 09:45:00,305.8,306.39,305.41,306.31,19428.0,283.1844,283.7307,282.8232,283.6566,19428.0
2022-07-25 09:50:00,306.41,306.52,305.63,305.96,20091.0,283.7492,283.8511,283.0269,283.3325,20091.0
2022-07-25 09:55:00,305.97,306.4,305.64,305.8,11486.0,283.3418,283.74,283.0362,283.1844,11486.0
2022-07-25 10:00:00,305.95,306.6,305.95,306.41,10726.0,283.3233,283.9252,283.3233,283.7492,10726.0
2022-07-25 10:05:00,306.3,306.43,305.6,306.04,17339.0,283.6474,283.7678,282.9992,283.4066,17339.0
2022-07-25 10:10:00,306.04,306.29,305.89,305.89,10474.0,283.4066,283.6381,283.2677,283.2677,10474.0
2022-07-25 10:15:00,305.91,306.12,305.65,305.97,20393.0,283.2862,283.4807,283.0455,283.3418,20393.0
2022-07-25 10:20:00,305.92,306.53,305.74,306.51,10332.0,283.2955,283.8604,283.1288,283.8419,10332.0
2022-07-25 10:25:00,306.67,306.7,305.6,306.25,15895.0,283.99,284.0178,282.9992,283.6011,15895.0
2022-07-25 10:30:00,306.17,306.47,306.01,306.1,7278.0,283.527,283.8048,283.3788,283.4622,7278.0
2022-07-25 10:35:00,306.27,306.6,305.85,306.12,10240.0,283.6196,283.9252,283.2307,283.4807,10240.0
2022-07-25 10:40:00,306.05,306.59,305.86,306.59,9781.0,283.4159,283.9159,283.2399,283.9159,9781.0
2022-07-25 10:45:00,306.64,306.66,306.2,306.36,7096.0,283.9622,283.9808,283.5548,283.7029,7096.0
2022-07-25 10:50:00,306.29,306.41,305.99,306.37,11469.0,283.6381,283.7492,283.3603,283.7122,11469.0
2022-07-25 10:55:00,306.38,306.59,306.13,306.22,10769.0,283.7215,283.9159,283.49,283.5733,10769.0
2022-07-25 11:00:00,306.11,306.74,305.91,306.55,8479.0,283.4714,284.0548,283.2862,283.8789,8479.0
2022-07-25 11:05:00,306.6,307.35,306.6,307.25,10578.0,283.9252,284.6197,283.9252,284.5271,10578.0
2022-07-25 11:10:00,307.34,307.43,305.86,306.12,12390.0,284.6105,284.6938,283.2399,283.4807,12390.0
2022-07-25 11:15:00,305.88,306.05,305.51,305.98,7375.0,283.2584,283.4159,282.9158,283.3511,7375.0
2022-07-25 11:20:00,305.97,306.3,305.66,305.66,14488.0,283.3418,283.6474,283.0547,283.0547,14488.0
2022-07-25 11:25:00,305.73,305.92,305.31,305.91,10673.0,283.1195,283.2955,282.7306,283.2862,10673.0
2022-07-25 11:30:00,305.76,306.07,305.76,305.93,11188.0,283.1473,283.4344,283.1473,283.3047,11188.0
2022-07-25 11:35:00,306.02,306.03,305.38,305.38,10411.0,283.3881,283.3974,282.7954,282.7954,10411.0
2022-07-25 11:40:00,305.37,305.49,304.97,305.42,13418.0,282.7862,282.8973,282.4157,282.8325,13418.0
2022-07-25 11:45:00,305.36,305.64,305.02,305.24,11303.0,282.7769,283.0362,282.462,282.6658,11303.0
2022-07-25 11:50:00,305.25,305.53,305.01,305.5,5764.0,282.675,282.9343,282.4528,282.9065,5764.0
2022-07-25 11:55:00,305.73,305.73,305.12,305.16,7985.0,283.1195,283.1195,282.5547,282.5917,7985.0
2022-07-25 12:00:00,305.09,305.27,304.9,305.11,11235.0,282.5269,282.6936,282.3509,282.5454,11235.0
2022-07-25 12:05:00,305.24,305.28,304.88,304.94,9118.0,282.6658,282.7028,282.3324,282.388,9118.0
2022-07-25 12:10:00,304.92,304.92,304.32,304.32,12994.0,282.3694,282.3694,281.8138,281.8138,12994.0
2022-07-25 12:15:00,304.4,304.47,304.08,304.14,12739.0,281.8879,281.9527,281.5916,281.6471,12739.0
2022-07-25 12:20:00,304.3,304.39,304.08,304.1,3113.0,281.7953,281.8786,281.5916,281.6101,3113.0
2022-07-25 12:25:00,304.25,304.55,304.23,304.48,5918.0,281.749,282.0268,281.7305,281.962,5918.0
2022-07-25 12:30:00,304.48,305.07,304.44,305.03,4838.0,281.962,282.5084,281.9249,282.4713,4838.0
2022-07-25 12:35:00,305.06,305.23,304.9,304.9,4612.0,282.4991,282.6565,282.3509,282.3509,4612.0
2022-07-25 12:40:00,304.95,305.32,304.88,305.12,5023.0,282.3972,282.7399,282.3324,282.5547,5023.0
2022-07-25 12:45:00,305.15,305.7,305.15,305.59,4825.0,282.5824,283.0918,282.5824,282.9899,4825.0
2022-07-25 12:50:00,305.56,305.59,305.34,305.38,5305.0,282.9621,282.9899,282.7584,282.7954,5305.0
2022-07-25 12:55:00,305.43,305.52,305.2,305.2,4784.0,282.8417,282.9251,282.6287,282.6287,4784.0
2022-07-25 13:00:00,305.23,305.53,305.23,305.45,3653.0,282.6565,282.9343,282.6565,282.8602,3653.0
2022-07-25 13:05:00,305.47,305.57,305.21,305.57,3150.0,282.8788,282.9714,282.638,282.9714,3150.0
2022-07-25 13:10:00,305.53,305.74,305.44,305.44,5053.0,282.9343,283.1288,282.851,282.851,5053.0
2022-07-25 13:15:00,305.45,305.64,305.37,305.64,4406.0,282.8602,283.0362,282.7862,283.0362,4406.0
2022-07-25 13:20:00,305.7,305.7,305.49,305.67,9459.0,283.0918,283.0918,282.8973,283.064,9459.0
2022-07-25 13:25:00,305.74,305.9,305.53,305.53,8562.0,283.1288,283.277,282.9343,282.9343,8562.0
2022-07-25 13:30:00,305.66,305.66,305.34,305.49,5304.0,283.0547,283.0547,282.7584,282.8973,5304.0
2022-07-25 13:35:00,305.46,305.66,305.07,305.11,9634.0,282.8695,283.0547,282.5084,282.5454,9634.0
2022-07-25 13:40:00,305.14,305.2,304.89,305.06,9946.0,282.5732,282.6287,282.3417,282.4991,9946.0
2022-07-25 13:45:00,305.03,305.27,304.89,304.92,5654.0,282.4713,282.6936,282.3417,282.3694,5654.0
2022-07-25 13:50:00,304.67,304.84,304.63,304.78,4943.0,282.1379,282.2954,282.1009,282.2398,4943.0
2022-07-25 13:55:00,304.83,304.96,304.71,304.84,7979.0,282.2861,282.4065,282.175,282.2954,7979.0
2022-07-25 14:00:00,304.86,304.93,304.55,304.56,4316.0,282.3139,282.3787,282.0268,282.0361,4316.0
2022-07-25 14:05:00,304.66,304.87,304.55,304.64,4955.0,282.1287,282.3231,282.0268,282.1102,4955.0
2022-07-25 14:10:00,304.79,304.9,304.7,304.73,3710.0,282.2491,282.3509,282.1657,282.1935,3710.0
2022-07-25 14:15:00,304.71,304.83,304.34,304.34,5295.0,282.175,282.2861,281.8323,281.8323,5295.0
2022-07-25 14:20:00,304.29,304.42,304.21,304.37,4089.0,281.786,281.9064,281.712,281.8601,4089.0
2022-07-25 14:25:00,304.38,304.4,304.0,304.03,6661.0,281.8694,281.8879,281.5175,281.5453,6661.0
2022-07-25 14:30:00,304.01,304.12,303.89,303.95,6610.0,281.5267,281.6286,281.4156,281.4712,6610.0
2022-07-25 14:35:00,303.95,304.45,303.95,304.44,6386.0,281.4712,281.9342,281.4712,281.9249,6386.0
2022-07-25 14:40:00,304.48,304.76,304.37,304.75,5237.0,281.962,282.2213,281.8601,282.212,5237.0
2022-07-25 14:45:00,304.76,304.81,304.38,304.78,17276.0,282.2213,282.2676,281.8694,282.2398,17276.0
2022-07-25 14:50:00,304.78,305.05,304.69,304.96,15103.0,282.2398,282.4898,282.1565,282.4065,15103.0
2022-07-25 14:55:00,304.96,305.21,304.67,304.74,10819.0,282.4065,282.638,282.1379,282.2028,10819.0
2022-07-25 15:00:00,304.81,305.14,304.49,304.5,10148.0,282.2676,282.5732,281.9712,281.9805,10148.0
2022-07-25 15:05:00,304.5,304.62,303.97,304.37,7077.0,281.9805,282.0916,281.4897,281.8601,7077.0
2022-07-25 15:10:00,304.35,304.46,304.08,304.31,9513.0,281.8416,281.9435,281.5916,281.8046,9513.0
2022-07-25 15:15:00,304.21,304.52,304.17,304.37,10043.0,281.712,281.999,281.6749,281.8601,10043.0
2022-07-25 15:20:00,304.28,305.1,304.28,304.89,11032.0,281.7768,282.5361,281.7768,282.3417,11032.0
2022-07-25 15:25:00,304.91,305.03,304.66,304.75,8993.0,282.3602,282.4713,282.1287,282.212,8993.0
2022-07-25 15:30:00,304.69,304.93,304.42,304.44,13448.0,282.1565,282.3787,281.9064,281.9249,13448.0
2022-07-25 15:35:00,304.54,305.36,304.45,305.36,16376.0,282.0175,282.7769,281.9342,282.7769,16376.0
2022-07-25 15:40:00,305.34,305.52,305.08,305.34,18984.0,282.7584,282.9251,282.5176,282.7584,18984.0
2022-07-25 15:45:00,305.4,305.57,305.29,305.34,20393.0,282.8139,282.9714,282.7121,282.7584,20393.0
2022-07-25 15:50:00,305.5,306.06,305.35,305.97,32430.0,282.9065,283.4251,282.7676,283.3418,32430.0
2022-07-25 15:55:00,306.01,306.4,305.94,305.98,87354.0,283.3788,283.74,283.314,283.3511,87354.0
2022-07-26 09:30:00,297.0,298.95,296.42,298.59,133579.0,275.0352,276.841,274.4981,276.5076,133579.0
2022-07-26 09:35:00,298.28,299.98,298.26,299.41,51348.0,276.2205,277.7948,276.202,277.2669,51348.0
2022-07-26 09:40:00,299.27,299.52,297.37,297.88,37492.0,277.1373,277.3688,275.3778,275.8501,37492.0
2022-07-26 09:45:00,298.14,298.3,297.09,297.8,33044.0,276.0909,276.239,275.1185,275.776,33044.0
2022-07-26 09:50:00,298.08,299.28,298.06,298.57,27908.0,276.0353,277.1466,276.0168,276.4891,27908.0
2022-07-26 09:55:00,298.67,298.98,298.05,298.49,22216.0,276.5817,276.8687,276.0075,276.415,22216.0
2022-07-26 10:00:00,298.42,299.29,297.43,299.29,27184.0,276.3502,277.1558,275.4334,277.1558,27184.0
2022-07-26 10:05:00,299.31,299.74,298.81,299.62,12558.0,277.1743,277.5725,276.7113,277.4614,12558.0
2022-07-26 10:10:00,299.57,300.49,299.49,300.09,20613.0,277.4151,278.2671,277.341,277.8966,20613.0
2022-07-26 10:15:00,300.07,300.64,299.9,300.6,13665.0,277.8781,278.406,277.7207,278.3689,13665.0
2022-07-26 10:20:00,300.55,300.58,298.38,298.56,49975.0,278.3226,278.3504,276.3131,276.4798,49975.0
2022-07-26 10:25:00,298.56,299.22,298.4,299.21,15045.0,276.4798,277.091,276.3316,277.0817,15045.0
2022-07-26 10:30:00,299.37,299.56,299.1,299.2,16468.0,277.2299,277.4058,276.9799,277.0725,16468.0
2022-07-26 10:35:00,299.25,299.67,299.0,299.35,11327.0,277.1188,277.5077,276.8873,277.2114,11327.0
2022-07-26 10:40:00,299.38,299.51,299.0,299.4,26850.0,277.2392,277.3595,276.8873,277.2577,26850.0
2022-07-26 10:45:00,299.4,299.57,299.07,299.14,13652.0,277.2577,277.4151,276.9521,277.0169,13652.0
2022-07-26 10:50:00,299.18,299.44,298.64,298.73,20775.0,277.0539,277.2947,276.5539,276.6372,20775.0
2022-07-26 10:55:00,298.57,298.83,298.47,298.71,14101.0,276.4891,276.7298,276.3965,276.6187,14101.0
2022-07-26 11:00:00,298.71,298.84,298.47,298.53,18572.0,276.6187,276.7391,276.3965,276.452,18572.0
2022-07-26 11:05:00,298.56,298.58,297.56,297.57,22131.0,276.4798,276.4983,275.5538,275.563,22131.0
2022-07-26 11:10:00,297.6,297.7,297.18,297.27,24202.0,275.5908,275.6834,275.2019,275.2852,24202.0
2022-07-26 11:15:00,297.36,297.39,296.62,296.62,35649.0,275.3685,275.3963,274.6833,274.6833,35649.0
2022-07-26 11:20:00,296.62,297.34,296.51,296.68,28625.0,274.6833,275.35,274.5814,274.7388,28625.0
2022-07-26 11:25:00,296.66,296.81,296.33,296.67,14458.0,274.7203,274.8592,274.4147,274.7296,14458.0
2022-07-26 11:30:00,296.5,297.19,296.47,297.15,15682.0,274.5722,275.2111,274.5444,275.1741,15682.0
2022-07-26 11:35:00,297.15,297.45,296.56,296.76,11043.0,275.1741,275.4519,274.6277,274.8129,11043.0
2022-07-26 11:40:00,296.6,297.24,296.6,297.01,7024.0,274.6648,275.2574,274.6648,275.0444,7024.0
2022-07-26 11:45:00,296.99,297.06,296.4,296.49,13304.0,275.0259,275.0907,274.4795,274.5629,13304.0
2022-07-26 11:50:00,296.41,296.66,296.34,296.46,16127.0,274.4888,274.7203,274.424,274.5351,16127.0
2022-07-26 11:55:00,296.5,296.76,296.25,296.25,7179.0,274.5722,274.8129,274.3406,274.3406,7179.0
2022-07-26 12:00:00,296.21,296.54,295.91,296.54,7092.0,274.3036,274.6092,274.0258,274.6092,7092.0
2022-07-26 12:05:00,296.58,296.75,296.04,296.34,9470.0,274.6462,274.8037,274.1462,274.424,9470.0
2022-07-26 12:10:00,296.35,296.49,296.24,296.49,7581.0,274.4332,274.5629,274.3314,274.5629,7581.0
2022-07-26 12:15:00,296.5,296.9,296.48,296.75,5899.0,274.5722,274.9426,274.5536,274.8037,5899.0
2022-07-26 12:20:00,296.84,297.0,296.42,296.96,7416.0,274.887,275.0352,274.4981,274.9981,7416.0
2022-07-26 12:25:00,296.87,297.15,296.78,296.9,7678.0,274.9148,275.1741,274.8314,274.9426,7678.0
2022-07-26 12:30:00,296.95,297.07,296.86,296.99,6009.0,274.9889,275.1,274.9055,275.0259,6009.0
2022-07-26 12:35:00,297.02,297.06,296.79,296.84,5737.0,275.0537,275.0907,274.8407,274.887,5737.0
2022-07-26 12:40:00,296.78,296.86,296.58,296.6,11861.0,274.8314,274.9055,274.6462,274.6648,11861.0
2022-07-26 12:45:00,296.69,296.99,296.44,296.79,8879.0,274.7481,275.0259,274.5166,274.8407,8879.0
2022-07-26 12:50:00,296.67,296.96,296.66,296.76,4111.0,274.7296,274.9981,274.7203,274.8129,4111.0
2022-07-26 12:55:00,296.91,297.07,296.62,297.05,4929.0,274.9518,275.1,274.6833,275.0815,4929.0
2022-07-26 13:00:00,297.05,297.36,296.88,297.36,6835.0,275.0815,275.3685,274.924,275.3685,6835.0
2022-07-26 13:05:00,297.36,297.66,297.21,297.63,5051.0,275.3685,275.6464,275.2296,275.6186,5051.0
2022-07-26 13:10:00,297.68,297.8,297.27,297.34,7124.0,275.6649,275.776,275.2852,275.35,7124.0
2022-07-26 13:15:00,297.37,297.51,297.23,297.38,5951.0,275.3778,275.5075,275.2482,275.3871,5951.0
2022-07-26 13:20:00,297.28,297.99,297.27,297.77,7136.0,275.2945,275.952,275.2852,275.7482,7136.0
2022-07-26 13:25:00,297.73,297.84,297.6,297.84,3108.0,275.7112,275.813,275.5908,275.813,3108.0
2022-07-26 13:30:00,297.84,297.85,297.27,297.35,3997.0,275.813,275.8223,275.2852,275.3593,3997.0
2022-07-26 13:35:00,297.39,297.58,297.32,297.55,5743.0,275.3963,275.5723,275.3315,275.5445,5743.0
2022-07-26 13:40:00,297.47,297.7,297.47,297.48,5226.0,275.4704,275.6834,275.4704,275.4797,5226.0
2022-07-26 13:45:00,297.52,297.53,297.24,297.3,6632.0,275.5167,275.526,275.2574,275.313,6632.0
2022-07-26 13:50:00,297.35,297.61,297.18,297.53,6142.0,275.3593,275.6001,275.2019,275.526,6142.0
2022-07-26 13:55:00,297.51,297.74,297.4,297.51,6805.0,275.5075,275.7204,275.4056,275.5075,6805.0
2022-07-26 14:00:00,297.55,298.19,297.48,298.19,10678.0,275.5445,276.1372,275.4797,276.1372,10678.0
2022-07-26 14:05:00,298.15,298.64,297.43,297.47,7638.0,276.1001,276.5539,275.4334,275.4704,7638.0
2022-07-26 14:10:00,297.52,297.75,297.4,297.63,8103.0,275.5167,275.7297,275.4056,275.6186,8103.0
2022-07-26 14:15:00,297.63,297.67,297.22,297.34,6555.0,275.6186,275.6556,275.2389,275.35,6555.0
2022-07-26 14:20:00,297.3,297.56,297.29,297.47,5535.0,275.313,275.5538,275.3037,275.4704,5535.0
2022-07-26 14:25:00,297.43,297.43,297.13,297.19,5815.0,275.4334,275.4334,275.1556,275.2111,5815.0
2022-07-26 14:30:00,297.17,297.22,296.96,297.09,8232.0,275.1926,275.2389,274.9981,275.1185,8232.0
2022-07-26 14:35:00,297.03,297.31,297.02,297.09,10959.0,275.063,275.3222,275.0537,275.1185,10959.0
2022-07-26 14:40:00,297.08,297.53,297.05,297.42,5675.0,275.1093,275.526,275.0815,275.4241,5675.0
2022-07-26 14:45:00,297.37,297.57,297.21,297.21,6448.0,275.3778,275.563,275.2296,275.2296,6448.0
2022-07-26 14:50:00,297.2,297.56,297.2,297.4,6755.0,275.2204,275.5538,275.2204,275.4056,6755.0
2022-07-26 14:55:00,297.41,297.62,297.26,297.44,8211.0,275.4149,275.6093,275.2759,275.4426,8211.0
2022-07-26 15:00:00,297.44,297.67,297.14,297.14,11368.0,275.4426,275.6556,275.1648,275.1648,11368.0
2022-07-26 15:05:00,297.2,297.37,297.11,297.31,15968.0,275.2204,275.3778,275.137,275.3222,15968.0
2022-07-26 15:10:00,297.31,297.92,297.3,297.92,10702.0,275.3222,275.8871,275.313,275.8871,10702.0
2022-07-26 15:15:00,297.89,298.39,297.87,298.25,10889.0,275.8594,276.3224,275.8408,276.1927,10889.0
2022-07-26 15:20:00,298.29,298.41,298.15,298.2,9627.0,276.2298,276.3409,276.1001,276.1464,9627.0
2022-07-26 15:25:00,298.19,298.42,297.95,298.26,11660.0,276.1372,276.3502,275.9149,276.202,11660.0
2022-07-26 15:30:00,298.3,298.41,297.94,298.2,17512.0,276.239,276.3409,275.9057,276.1464,17512.0
2022-07-26 15:35:00,298.21,298.32,297.89,298.28,14489.0,276.1557,276.2576,275.8594,276.2205,14489.0
2022-07-26 15:40:00,298.28,298.46,297.86,298.05,21981.0,276.2205,276.3872,275.8316,276.0075,21981.0
2022-07-26 15:45:00,298.06,298.13,297.78,298.13,39243.0,276.0168,276.0816,275.7575,276.0816,39243.0
2022-07-26 15:50:00,298.29,298.43,297.81,298.37,47379.0,276.2298,276.3594,275.7853,276.3039,47379.0
2022-07-26 15:55:00,298.41,298.58,297.92,298.18,120745.0,276.3409,276.4983,275.8871,276.1279,120745.0
2022-07-27 09:30:00,298.21,299.83,296.0,296.05,79092.0,276.1557,277.6559,274.1091,274.1554,79092.0
2022-07-27 09:35:00,296.08,296.29,293.42,293.78,64041.0,274.1832,274.3777,271.7199,272.0533,64041.0
2022-07-27 09:40:00,293.88,294.8,292.29,292.31,37456.0,272.1459,272.9979,270.6735,270.692,37456.0
2022-07-27 09:45:00,292.27,294.25,291.9,293.81,31667.0,270.655,272.4886,270.3123,272.0811,31667.0
2022-07-27 09:50:00,293.89,293.96,292.41,292.91,37612.0,272.1552,272.22,270.7846,271.2477,37612.0
2022-07-27 09:55:00,293.16,293.59,292.56,292.61,28492.0,271.4792,271.8774,270.9235,270.9698,28492.0
2022-07-27 10:00:00,292.51,294.22,291.79,294.03,64241.0,270.8772,272.4608,270.2105,272.2848,64241.0
2022-07-27 10:05:00,294.04,295.76,294.03,295.5,45621.0,272.2941,273.8869,272.2848,273.6461,45621.0
2022-07-27 10:10:00,295.6,295.75,294.92,295.05,21083.0,273.7387,273.8776,273.109,273.2294,21083.0
2022-07-27 10:15:00,295.13,295.28,294.56,294.81,21234.0,273.3035,273.4424,272.7756,273.0071,21234.0
2022-07-27 10:20:00,294.77,295.88,294.75,295.34,30930.0,272.9701,273.998,272.9516,273.4979,30930.0
2022-07-27 10:25:00,295.35,296.05,295.02,295.61,9294.0,273.5072,274.1554,273.2016,273.748,9294.0
2022-07-27 10:30:00,295.57,295.73,295.34,295.44,9548.0,273.7109,273.8591,273.4979,273.5905,9548.0
2022-07-27 10:35:00,295.34,295.72,295.34,295.55,10633.0,273.4979,273.8498,273.4979,273.6924,10633.0
2022-07-27 10:40:00,295.56,295.77,295.12,295.54,8446.0,273.7017,273.8961,273.2942,273.6831,8446.0
2022-07-27 10:45:00,295.59,295.67,295.33,295.33,5897.0,273.7295,273.8035,273.4887,273.4887,5897.0
2022-07-27 10:50:00,295.38,295.65,295.12,295.63,5652.0,273.535,273.785,273.2942,273.7665,5652.0
2022-07-27 10:55:00,295.64,295.84,295.49,295.81,11371.0,273.7758,273.961,273.6368,273.9332,11371.0
2022-07-27 11:00:00,295.9,296.24,295.74,295.84,15407.0,274.0165,274.3314,273.8684,273.961,15407.0
2022-07-27 11:05:00,295.85,296.06,295.34,295.43,14665.0,273.9702,274.1647,273.4979,273.5813,14665.0
2022-07-27 11:10:00,295.34,295.8,295.27,295.77,16414.0,273.4979,273.9239,273.4331,273.8961,16414.0
2022-07-27 11:15:00,295.76,296.19,295.61,295.61,17770.0,273.8869,274.2851,273.748,273.748,17770.0
2022-07-27 11:20:00,295.61,295.66,295.11,295.2,7028.0,273.748,273.7943,273.2849,273.3683,7028.0
2022-07-27 11:25:00,295.09,295.31,294.99,295.07,6849.0,273.2664,273.4702,273.1738,273.2479,6849.0
2022-07-27 11:30:00,295.11,295.64,294.82,295.34,8521.0,273.2849,273.7758,273.0164,273.4979,8521.0
2022-07-27 11:35:00,295.42,295.65,295.34,295.35,6646.0,273.572,273.785,273.4979,273.5072,6646.0
2022-07-27 11:40:00,295.51,295.67,295.32,295.48,3151.0,273.6554,273.8035,273.4794,273.6276,3151.0
2022-07-27 11:45:00,295.55,296.04,295.55,295.9,7124.0,273.6924,274.1462,273.6924,274.0165,7124.0
2022-07-27 11:50:00,295.86,296.36,295.86,296.21,5746.0,273.9795,274.4425,273.9795,274.3036,5746.0
2022-07-27 11:55:00,296.3,296.95,296.23,296.87,10339.0,274.3869,274.9889,274.3221,274.9148,10339.0
2022-07-27 12:00:00,296.73,296.96,296.65,296.96,5847.0,274.7851,274.9981,274.7111,274.9981,5847.0
2022-07-27 12:05:00,297.01,297.11,296.62,296.82,8429.0,275.0444,275.137,274.6833,274.8685,8429.0
2022-07-27 12:10:00,296.89,296.94,296.64,296.85,4612.0,274.9333,274.9796,274.7018,274.8963,4612.0
2022-07-27 12:15:00,296.85,297.0,296.76,296.9,4450.0,274.8963,275.0352,274.8129,274.9426,4450.0
2022-07-27 12:20:00,296.79,296.92,296.76,296.88,2348.0,274.8407,274.9611,274.8129,274.924,2348.0
2022-07-27 12:25:00,296.93,297.13,296.73,296.73,3960.0,274.9703,275.1556,274.7851,274.7851,3960.0
2022-07-27 12:30:00,296.78,296.83,296.4,296.51,9677.0,274.8314,274.8777,274.4795,274.5814,9677.0
2022-07-27 12:35:00,296.61,296.65,296.31,296.37,4417.0,274.674,274.7111,274.3962,274.4518,4417.0
2022-07-27 12:40:00,296.46,296.53,296.17,296.18,6478.0,274.5351,274.5999,274.2666,274.2758,6478.0
2022-07-27 12:45:00,296.21,296.39,296.17,296.22,6705.0,274.3036,274.4703,274.2666,274.3129,6705.0
2022-07-27 12:50:00,296.08,296.23,295.86,295.9,9277.0,274.1832,274.3221,273.9795,274.0165,9277.0
2022-07-27 12:55:00,295.84,295.94,295.64,295.67,11208.0,273.961,274.0536,273.7758,273.8035,11208.0
2022-07-27 13:00:00,295.62,295.73,295.51,295.6,5625.0,273.7572,273.8591,273.6554,273.7387,5625.0
2022-07-27 13:05:00,295.64,296.14,295.51,296.09,11041.0,273.7758,274.2388,273.6554,274.1925,11041.0
2022-07-27 13:10:00,296.19,296.57,296.15,296.57,4563.0,274.2851,274.637,274.248,274.637,4563.0
2022-07-27 13:15:00,296.56,296.56,296.14,296.15,1904.0,274.6277,274.6277,274.2388,274.248,1904.0
2022-07-27 13:20:00,296.19,296.6,296.19,296.55,4975.0,274.2851,274.6648,274.2851,274.6185,4975.0
2022-07-27 13:25:00,296.48,296.59,296.28,296.35,2785.0,274.5536,274.6555,274.3684,274.4332,2785.0
2022-07-27 13:30:00,296.16,296.56,296.09,296.39,3119.0,274.2573,274.6277,274.1925,274.4703,3119.0
2022-07-27 13:35:00,296.38,296.38,296.08,296.2,5562.0,274.461,274.461,274.1832,274.2943,5562.0
2022-07-27 13:40:00,296.2,296.35,296.04,296.21,4214.0,274.2943,274.4332,274.1462,274.3036,4214.0
2022-07-27 13:45:00,296.16,296.34,296.01,296.06,6535.0,274.2573,274.424,274.1184,274.1647,6535.0
2022-07-27 13:50:00,296.03,296.03,295.55,295.57,18593.0,274.1369,274.1369,273.6924,273.7109,18593.0
2022-07-27 13:55:00,295.59,295.8,295.31,295.57,7654.0,273.7295,273.9239,273.4702,273.7109,7654.0
2022-07-27 14:00:00,295.57,296.32,295.35,295.71,45018.0,273.7109,274.4055,273.5072,273.8406,45018.0
2022-07-27 14:05:00,295.53,295.71,294.66,295.14,20939.0,273.6739,273.8406,272.8682,273.3127,20939.0
2022-07-27 14:10:00,295.27,295.6,294.98,295.17,18379.0,273.4331,273.7387,273.1646,273.3405,18379.0
2022-07-27 14:15:00,295.11,295.4,295.07,295.33,10874.0,273.2849,273.5535,273.2479,273.4887,10874.0
2022-07-27 14:20:00,295.33,295.62,295.28,295.3,9721.0,273.4887,273.7572,273.4424,273.4609,9721.0
2022-07-27 14:25:00,295.35,295.5,295.35,295.41,37176.0,273.5072,273.6461,273.5072,273.5628,37176.0
2022-07-27 14:30:00,295.36,295.69,294.76,294.95,11280.0,273.5165,273.8221,272.9608,273.1368,11280.0
2022-07-27 14:35:00,295.0,297.03,295.0,296.58,91365.0,273.1831,275.063,273.1831,274.6462,91365.0
2022-07-27 14:40:00,296.81,298.8,296.71,298.8,52788.0,274.8592,276.7021,274.7666,276.7021,52788.0
2022-07-27 14:45:00,298.76,299.22,298.06,298.3,128258.0,276.665,277.091,276.0168,276.239,128258.0
2022-07-27 14:50:00,298.35,298.57,297.53,298.17,69686.0,276.2853,276.4891,275.526,276.1186,69686.0
2022-07-27 14:55:00,298.2,298.61,297.4,297.89,22158.0,276.1464,276.5261,275.4056,275.8594,22158.0
2022-07-27 15:00:00,297.89,298.78,297.46,298.77,37833.0,275.8594,276.6835,275.4612,276.6743,37833.0
2022-07-27 15:05:00,298.75,298.85,298.22,298.41,44139.0,276.6558,276.7484,276.1649,276.3409,44139.0
2022-07-27 15:10:00,298.28,298.93,298.19,298.74,35671.0,276.2205,276.8224,276.1372,276.6465,35671.0
2022-07-27 15:15:00,298.81,299.2,298.61,298.67,19251.0,276.7113,277.0725,276.5261,276.5817,19251.0
2022-07-27 15:20:00,298.73,299.37,298.53,299.31,16279.0,276.6372,277.2299,276.452,277.1743,16279.0
2022-07-27 15:25:00,299.3,300.08,299.3,299.99,33245.0,277.1651,277.8874,277.1651,277.804,33245.0
2022-07-27 15:30:00,300.15,300.26,299.66,300.26,34423.0,277.9522,278.0541,277.4985,278.0541,34423.0
2022-07-27 15:35:00,300.27,300.31,299.5,299.63,37108.0,278.0633,278.1004,277.3503,277.4707,37108.0
2022-07-27 15:40:00,299.63,300.24,299.49,299.99,32876.0,277.4707,278.0356,277.341,277.804,32876.0
2022-07-27 15:45:00,300.03,300.15,299.6,299.65,28238.0,277.8411,277.9522,277.4429,277.4892,28238.0
2022-07-27 15:50:00,299.71,299.74,298.98,299.24,64530.0,277.5448,277.5725,276.8687,277.1095,64530.0
2022-07-27 15:55:00,299.28,299.37,298.72,298.86,80097.0,277.1466,277.2299,276.628,276.7576,80097.0
2022-07-28 09:30:00,294.97,297.04,294.97,295.72,138281.0,273.1553,275.0722,273.1553,273.8498,138281.0
2022-07-28 09:35:00,295.73,297.0,295.42,296.19,57775.0,273.8591,275.0352,273.572,274.2851,57775.0
2022-07-28 09:40:00,296.09,297.07,295.34,296.19,37143.0,274.1925,275.1,273.4979,274.2851,37143.0
2022-07-28 09:45:00,296.29,296.32,294.08,294.23,32435.0,274.3777,274.4055,272.3311,272.47,32435.0
2022-07-28 09:50:00,294.3,294.74,293.16,294.62,29270.0,272.5349,272.9423,271.4792,272.8312,29270.0
2022-07-28 09:55:00,294.5,295.6,294.41,295.38,23991.0,272.7201,273.7387,272.6367,273.535,23991.0
2022-07-28 10:00:00,295.5,296.18,295.3,296.09,19092.0,273.6461,274.2758,273.4609,274.1925,19092.0
2022-07-28 10:05:00,296.02,296.08,295.11,295.92,15241.0,274.1276,274.1832,273.2849,274.035,15241.0
2022-07-28 10:10:00,296.23,296.9,295.97,295.97,14068.0,274.3221,274.9426,274.0813,274.0813,14068.0
2022-07-28 10:15:00,296.06,296.47,295.53,295.78,9868.0,274.1647,274.5444,273.6739,273.9054,9868.0
2022-07-28 10:20:00,295.8,296.11,295.19,295.79,24017.0,273.9239,274.211,273.359,273.9147,24017.0
2022-07-28 10:25:00,295.86,296.57,295.32,296.51,18026.0,273.9795,274.637,273.4794,274.5814,18026.0
2022-07-28 10:30:00,296.52,296.62,296.06,296.51,9551.0,274.5907,274.6833,274.1647,274.5814,9551.0
2022-07-28 10:35:00,296.52,297.57,296.52,296.96,17234.0,274.5907,275.563,274.5907,274.9981,17234.0
2022-07-28 10:40:00,297.01,297.11,296.33,296.77,16559.0,275.0444,275.137,274.4147,274.8222,16559.0
2022-07-28 10:45:00,296.72,297.11,296.31,297.01,21468.0,274.7759,275.137,274.3962,275.0444,21468.0
2022-07-28 10:50:00,296.94,297.38,296.63,296.96,11766.0,274.9796,275.3871,274.6925,274.9981,11766.0
2022-07-28 10:55:00,296.83,297.38,296.73,297.26,11571.0,274.8777,275.3871,274.7851,275.2759,11571.0
2022-07-28 11:00:00,297.37,297.52,297.13,297.15,13517.0,275.3778,275.5167,275.1556,275.1741,13517.0
2022-07-28 11:05:00,297.11,297.28,296.73,296.94,9763.0,275.137,275.2945,274.7851,274.9796,9763.0
2022-07-28 11:10:00,296.97,296.97,296.44,296.53,8761.0,275.0074,275.0074,274.5166,274.5999,8761.0
2022-07-28 11:15:00,296.54,297.08,296.4,296.93,11699.0,274.6092,275.1093,274.4795,274.9703,11699.0
2022-07-28 11:20:00,296.94,298.24,296.83,298.06,22262.0,274.9796,276.1835,274.8777,276.0168,22262.0
2022-07-28 11:25:00,298.12,299.14,298.12,298.97,24167.0,276.0723,277.0169,276.0723,276.8595,24167.0
2022-07-28 11:30:00,299.1,300.0,299.0,300.0,19723.0,276.9799,277.8133,276.8873,277.8133,19723.0
2022-07-28 11:35:00,300.08,300.38,299.61,300.29,29987.0,277.8874,278.1652,277.4521,278.0819,29987.0
2022-07-28 11:40:00,300.37,300.77,299.91,300.48,23080.0,278.1559,278.5264,277.73,278.2578,23080.0
2022-07-28 11:45:00,300.52,300.62,299.4,299.84,15061.0,278.2948,278.3875,277.2577,277.6651,15061.0
2022-07-28 11:50:00,300.0,300.38,299.82,299.92,14302.0,277.8133,278.1652,277.6466,277.7392,14302.0
2022-07-28 11:55:00,299.96,299.97,299.6,299.75,13101.0,277.7763,277.7855,277.4429,277.5818,13101.0
2022-07-28 12:00:00,299.78,300.14,299.58,300.0,12664.0,277.6096,277.943,277.4244,277.8133,12664.0
2022-07-28 12:05:00,300.11,300.11,299.53,299.76,13061.0,277.9152,277.9152,277.3781,277.5911,13061.0
2022-07-28 12:10:00,299.8,300.01,299.51,299.91,13521.0,277.6281,277.8226,277.3595,277.73,13521.0
2022-07-28 12:15:00,299.92,300.14,299.3,299.36,23492.0,277.7392,277.943,277.1651,277.2206,23492.0
2022-07-28 12:20:00,299.31,299.62,299.19,299.62,17557.0,277.1743,277.4614,277.0632,277.4614,17557.0
2022-07-28 12:25:00,299.68,300.37,299.55,300.1,15351.0,277.517,278.1559,277.3966,277.9059,15351.0
2022-07-28 12:30:00,300.14,300.21,299.78,300.08,14147.0,277.943,278.0078,277.6096,277.8874,14147.0
2022-07-28 12:35:00,300.1,300.28,299.69,299.95,10175.0,277.9059,278.0726,277.5262,277.767,10175.0
2022-07-28 12:40:00,299.98,300.1,299.76,299.92,12698.0,277.7948,277.9059,277.5911,277.7392,12698.0
2022-07-28 12:45:00,299.89,300.45,299.88,300.36,15624.0,277.7114,278.23,277.7022,278.1467,15624.0
2022-07-28 12:50:00,300.32,300.43,299.9,300.31,35333.0,278.1096,278.2115,277.7207,278.1004,35333.0
2022-07-28 12:55:00,300.33,300.48,300.14,300.31,15232.0,278.1189,278.2578,277.943,278.1004,15232.0
2022-07-28 13:00:00,300.31,300.31,299.8,300.02,12746.0,278.1004,278.1004,277.6281,277.8318,12746.0
2022-07-28 13:05:00,300.06,300.23,299.98,300.18,8135.0,277.8689,278.0263,277.7948,277.98,8135.0
2022-07-28 13:10:00,300.24,301.18,300.14,301.11,20820.0,278.0356,278.906,277.943,278.8412,20820.0
2022-07-28 13:15:00,301.15,301.24,300.65,300.76,30729.0,278.8783,278.9616,278.4152,278.5171,30729.0
2022-07-28 13:20:00,300.78,300.91,300.39,300.41,20149.0,278.5356,278.656,278.1745,278.193,20149.0
2022-07-28 13:25:00,300.38,300.89,300.24,300.73,32031.0,278.1652,278.6375,278.0356,278.4893,32031.0
2022-07-28 13:30:00,300.69,300.75,300.35,300.74,23656.0,278.4523,278.5078,278.1374,278.4986,23656.0
2022-07-28 13:35:00,300.76,300.97,300.57,300.59,23964.0,278.5171,278.7116,278.3412,278.3597,23964.0
2022-07-28 13:40:00,300.57,301.14,300.57,300.92,33699.0,278.3412,278.869,278.3412,278.6653,33699.0
2022-07-28 13:45:00,300.92,300.95,300.41,300.44,36946.0,278.6653,278.693,278.193,278.2208,36946.0
2022-07-28 13:50:00,300.44,300.66,300.2,300.2,30037.0,278.2208,278.4245,277.9985,277.9985,30037.0
2022-07-28 13:55:00,300.22,300.56,300.13,300.38,30551.0,278.017,278.3319,277.9337,278.1652,30551.0
2022-07-28 14:00:00,300.42,300.45,299.81,300.0,33338.0,278.2022,278.23,277.6374,277.8133,33338.0
2022-07-28 14:05:00,299.91,300.24,299.86,299.87,30075.0,277.73,278.0356,277.6837,277.6929,30075.0
2022-07-28 14:10:00,299.83,300.23,299.79,299.83,33437.0,277.6559,278.0263,277.6188,277.6559,33437.0
2022-07-28 14:15:00,299.87,300.71,299.87,300.39,29326.0,277.6929,278.4708,277.6929,278.1745,29326.0
2022-07-28 14:20:00,300.33,300.34,299.71,299.75,34042.0,278.1189,278.1282,277.5448,277.5818,34042.0
2022-07-28 14:25:00,299.76,299.83,299.24,299.25,25811.0,277.5911,277.6559,277.1095,277.1188,25811.0
2022-07-28 14:30:00,299.26,299.27,298.66,298.96,30300.0,277.128,277.1373,276.5724,276.8502,30300.0
2022-07-28 14:35:00,299.01,299.1,298.82,299.1,19844.0,276.8965,276.9799,276.7206,276.9799,19844.0
2022-07-28 14:40:00,299.15,299.26,298.81,298.97,19421.0,277.0262,277.128,276.7113,276.8595,19421.0
2022-07-28 14:45:00,298.97,299.35,298.8,298.84,18863.0,276.8595,277.2114,276.7021,276.7391,18863.0
2022-07-28 14:50:00,298.82,298.92,298.32,298.6,53727.0,276.7206,276.8132,276.2576,276.5168,53727.0
2022-07-28 14:55:00,298.68,299.19,298.48,298.56,30423.0,276.5909,277.0632,276.4057,276.4798,30423.0
2022-07-28 15:00:00,298.55,299.22,298.52,299.03,36492.0,276.4705,277.091,276.4428,276.915,36492.0
2022-07-28 15:05:00,299.0,299.19,298.41,298.63,35226.0,276.8873,277.0632,276.3409,276.5446,35226.0
2022-07-28 15:10:00,298.66,298.69,297.87,297.96,59078.0,276.5724,276.6002,275.8408,275.9242,59078.0
2022-07-28 15:15:00,297.96,298.34,297.9,298.34,34352.0,275.9242,276.2761,275.8686,276.2761,34352.0
2022-07-28 15:20:00,298.33,299.11,298.33,299.04,31911.0,276.2668,276.9891,276.2668,276.9243,31911.0
2022-07-28 15:25:00,299.05,299.5,298.76,299.48,33225.0,276.9336,277.3503,276.665,277.3318,33225.0
2022-07-28 15:30:00,299.45,299.47,299.07,299.17,32379.0,277.304,277.3225,276.9521,277.0447,32379.0
2022-07-28 15:35:00,299.19,299.53,299.0,299.53,61242.0,277.0632,277.3781,276.8873,277.3781,61242.0
2022-07-28 15:40:00,299.53,299.72,299.3,299.47,25437.0,277.3781,277.554,277.1651,277.3225,25437.0
2022-07-28 15:45:00,299.46,299.93,299.25,299.9,47719.0,277.3132,277.7485,277.1188,277.7207,47719.0
2022-07-28 15:50:00,299.85,300.16,299.53,299.67,65656.0,277.6744,277.9615,277.3781,277.5077,65656.0
2022-07-28 15:55:00,299.62,299.86,299.38,299.49,123065.0,277.4614,277.6837,277.2392,277.341,123065.0
2022-07-29 09:30:00,300.0,300.85,298.44,300.02,74221.0,277.8133,278.6004,276.3687,277.8318,74221.0
2022-07-29 09:35:00,299.85,300.08,298.61,299.77,24439.0,277.6744,277.8874,276.5261,277.6003,24439.0
2022-07-29 09:40:00,299.62,300.01,299.1,299.3,28513.0,277.4614,277.8226,276.9799,277.1651,28513.0
2022-07-29 09:45:00,299.48,299.96,299.1,299.13,21902.0,277.3318,277.7763,276.9799,277.0076,21902.0
2022-07-29 09:50:00,299.01,299.24,298.55,298.79,16296.0,276.8965,277.1095,276.4705,276.6928,16296.0
2022-07-29 09:55:00,298.81,299.35,298.23,298.52,15675.0,276.7113,277.2114,276.1742,276.4428,15675.0
2022-07-29 10:00:00,298.53,299.63,298.16,299.37,30695.0,276.452,277.4707,276.1094,277.2299,30695.0
2022-07-29 10:05:00,299.37,299.93,299.11,299.37,13557.0,277.2299,277.7485,276.9891,277.2299,13557.0
2022-07-29 10:10:00,299.28,299.46,298.74,299.03,11900.0,277.1466,277.3132,276.6465,276.915,11900.0
2022-07-29 10:15:00,298.88,298.95,298.06,298.28,15138.0,276.7761,276.841,276.0168,276.2205,15138.0
2022-07-29 10:20:00,298.23,298.3,297.46,297.59,27721.0,276.1742,276.239,275.4612,275.5815,27721.0
2022-07-29 10:25:00,297.64,298.59,297.55,298.32,24715.0,275.6278,276.5076,275.5445,276.2576,24715.0
2022-07-29 10:30:00,298.29,298.43,297.91,298.21,15787.0,276.2298,276.3594,275.8779,276.1557,15787.0
2022-07-29 10:35:00,298.2,298.7,298.11,298.54,16528.0,276.1464,276.6094,276.0631,276.4613,16528.0
2022-07-29 10:40:00,298.54,298.8,298.35,298.55,8902.0,276.4613,276.7021,276.2853,276.4705,8902.0
2022-07-29 10:45:00,298.48,299.32,298.4,298.63,12542.0,276.4057,277.1836,276.3316,276.5446,12542.0
2022-07-29 10:50:00,298.59,298.75,297.94,298.02,19433.0,276.5076,276.6558,275.9057,275.9797,19433.0
2022-07-29 10:55:00,297.98,298.24,297.61,297.61,8370.0,275.9427,276.1835,275.6001,275.6001,8370.0
2022-07-29 11:00:00,297.69,297.74,297.43,297.59,14198.0,275.6741,275.7204,275.4334,275.5815,14198.0
2022-07-29 11:05:00,297.55,298.21,297.54,297.94,20894.0,275.5445,276.1557,275.5352,275.9057,20894.0
2022-07-29 11:10:00,297.88,298.33,297.54,298.13,10917.0,275.8501,276.2668,275.5352,276.0816,10917.0
2022-07-29 11:15:00,298.12,298.44,297.87,298.19,10304.0,276.0723,276.3687,275.8408,276.1372,10304.0
2022-07-29 11:20:00,298.1,298.83,298.1,298.6,11548.0,276.0538,276.7298,276.0538,276.5168,11548.0
2022-07-29 11:25:00,298.7,298.9,298.15,298.53,11640.0,276.6094,276.7947,276.1001,276.452,11640.0
2022-07-29 11:30:00,298.6,298.79,298.49,298.56,11130.0,276.5168,276.6928,276.415,276.4798,11130.0
2022-07-29 11:35:00,298.7,298.8,298.46,298.64,6212.0,276.6094,276.7021,276.3872,276.5539,6212.0
2022-07-29 11:40:00,298.76,298.9,298.54,298.87,9086.0,276.665,276.7947,276.4613,276.7669,9086.0
2022-07-29 11:45:00,298.81,299.17,298.17,298.17,9467.0,276.7113,277.0447,276.1186,276.1186,9467.0
2022-07-29 11:50:00,298.12,298.5,298.08,298.49,7609.0,276.0723,276.4242,276.0353,276.415,7609.0
2022-07-29 11:55:00,298.35,298.42,298.07,298.07,6116.0,276.2853,276.3502,276.026,276.026,6116.0
2022-07-29 12:00:00,298.12,298.34,298.01,298.08,6354.0,276.0723,276.2761,275.9705,276.0353,6354.0
2022-07-29 12:05:00,298.18,298.2,297.67,297.72,40237.0,276.1279,276.1464,275.6556,275.7019,40237.0
2022-07-29 12:10:00,297.79,298.15,297.78,297.96,10831.0,275.7667,276.1001,275.7575,275.9242,10831.0
2022-07-29 12:15:00,298.13,298.35,298.03,298.17,5501.0,276.0816,276.2853,275.989,276.1186,5501.0
2022-07-29 12:20:00,298.13,298.37,298.07,298.15,9307.0,276.0816,276.3039,276.026,276.1001,9307.0
2022-07-29 12:25:00,298.23,298.26,297.86,297.91,25126.0,276.1742,276.202,275.8316,275.8779,25126.0
2022-07-29 12:30:00,297.97,298.32,297.84,298.32,11393.0,275.9334,276.2576,275.813,276.2576,11393.0
2022-07-29 12:35:00,298.34,298.36,297.9,298.12,14144.0,276.2761,276.2946,275.8686,276.0723,14144.0
2022-07-29 12:40:00,298.13,298.31,298.12,298.2,6604.0,276.0816,276.2483,276.0723,276.1464,6604.0
2022-07-29 12:45:00,298.26,298.27,297.73,297.96,14794.0,276.202,276.2112,275.7112,275.9242,14794.0
2022-07-29 12:50:00,297.94,298.71,297.94,298.54,10307.0,275.9057,276.6187,275.9057,276.4613,10307.0
2022-07-29 12:55:00,298.54,298.99,298.37,298.45,25668.0,276.4613,276.878,276.3039,276.3779,25668.0
2022-07-29 13:00:00,298.51,298.51,298.0,298.21,10651.0,276.4335,276.4335,275.9612,276.1557,10651.0
2022-07-29 13:05:00,298.14,298.26,297.99,298.25,11265.0,276.0909,276.202,275.952,276.1927,11265.0
2022-07-29 13:10:00,298.19,298.32,298.0,298.03,11105.0,276.1372,276.2576,275.9612,275.989,11105.0
2022-07-29 13:15:00,298.01,298.3,297.95,298.26,8650.0,275.9705,276.239,275.9149,276.202,8650.0
2022-07-29 13:20:00,298.29,298.6,298.17,298.35,11571.0,276.2298,276.5168,276.1186,276.2853,11571.0
2022-07-29 13:25:00,298.29,298.39,298.05,298.18,7250.0,276.2298,276.3224,276.0075,276.1279,7250.0
2022-07-29 13:30:00,298.2,298.67,298.2,298.42,7851.0,276.1464,276.5817,276.1464,276.3502,7851.0
2022-07-29 13:35:00,298.52,298.77,298.52,298.58,11503.0,276.4428,276.6743,276.4428,276.4983,11503.0
2022-07-29 13:40:00,298.56,298.92,298.5,298.82,6927.0,276.4798,276.8132,276.4242,276.7206,6927.0
2022-07-29 13:45:00,298.83,299.3,298.83,299.17,9173.0,276.7298,277.1651,276.7298,277.0447,9173.0
2022-07-29 13:50:00,299.09,299.72,299.06,299.72,14611.0,276.9706,277.554,276.9428,277.554,14611.0
2022-07-29 13:55:00,299.79,299.82,299.33,299.33,11886.0,277.6188,277.6466,277.1929,277.1929,11886.0
2022-07-29 14:00:00,299.28,299.38,299.05,299.33,5162.0,277.1466,277.2392,276.9336,277.1929,5162.0
2022-07-29 14:05:00,299.35,299.52,299.32,299.4,8010.0,277.2114,277.3688,277.1836,277.2577,8010.0
2022-07-29 14:10:00,299.52,299.78,299.35,299.78,5873.0,277.3688,277.6096,277.2114,277.6096,5873.0
2022-07-29 14:15:00,299.69,299.85,299.5,299.83,8780.0,277.5262,277.6744,277.3503,277.6559,8780.0
2022-07-29 14:20:00,299.78,299.9,299.48,299.69,13121.0,277.6096,277.7207,277.3318,277.5262,13121.0
2022-07-29 14:25:00,299.7,299.75,299.54,299.54,14401.0,277.5355,277.5818,277.3873,277.3873,14401.0
2022-07-29 14:30:00,299.65,300.0,299.57,299.97,14095.0,277.4892,277.8133,277.4151,277.7855,14095.0
2022-07-29 14:35:00,299.97,300.05,299.79,299.81,19537.0,277.7855,277.8596,277.6188,277.6374,19537.0
2022-07-29 14:40:00,299.72,299.77,299.41,299.74,16338.0,277.554,277.6003,277.2669,277.5725,16338.0
2022-07-29 14:45:00,299.77,299.96,299.61,299.75,8464.0,277.6003,277.7763,277.4521,277.5818,8464.0
2022-07-29 14:50:00,299.79,299.83,299.65,299.75,4992.0,277.6188,277.6559,277.4892,277.5818,4992.0
2022-07-29 14:55:00,299.71,300.0,299.71,299.91,18358.0,277.5448,277.8133,277.5448,277.73,18358.0
2022-07-29 15:00:00,299.96,300.59,299.83,300.51,21322.0,277.7763,278.3597,277.6559,278.2856,21322.0
2022-07-29 15:05:00,300.49,300.54,300.01,300.11,21616.0,278.2671,278.3134,277.8226,277.9152,21616.0
2022-07-29 15:10:00,300.25,300.46,300.09,300.41,11382.0,278.0448,278.2393,277.8966,278.193,11382.0
2022-07-29 15:15:00,300.42,300.51,300.18,300.51,18014.0,278.2022,278.2856,277.98,278.2856,18014.0
2022-07-29 15:20:00,300.45,300.72,300.36,300.71,19703.0,278.23,278.4801,278.1467,278.4708,19703.0
2022-07-29 15:25:00,300.79,301.25,300.79,301.2,25886.0,278.5449,278.9709,278.5449,278.9246,25886.0
2022-07-29 15:30:00,301.23,301.28,300.88,301.26,19099.0,278.9523,278.9986,278.6282,278.9801,19099.0
2022-07-29 15:35:00,301.28,301.44,301.1,301.1,16284.0,278.9986,279.1468,278.832,278.832,16284.0
2022-07-29 15:40:00,301.08,301.23,300.8,301.1,17954.0,278.8134,278.9523,278.5541,278.832,17954.0
2022-07-29 15:45:00,301.09,301.19,300.88,300.9,16877.0,278.8227,278.9153,278.6282,278.6467,16877.0
2022-07-29 15:50:00,301.16,301.33,300.79,300.97,39049.0,278.8875,279.0449,278.5449,278.7116,39049.0
2022-07-29 15:55:00,301.01,301.22,300.54,301.13,172112.0,278.7486,278.9431,278.3134,278.8597,172112.0
2022-08-01 09:30:00,300.64,302.72,300.01,302.38,66124.0,278.406,280.3321,277.8226,280.0173,66124.0
2022-08-01 09:35:00,302.78,303.06,301.85,302.12,17065.0,280.3877,280.647,279.5265,279.7765,17065.0
2022-08-01 09:40:00,302.26,303.1,301.86,302.81,17932.0,279.9062,280.684,279.5357,280.4155,17932.0
2022-08-01 09:45:00,302.78,303.5,302.29,303.34,13811.0,280.3877,281.0545,279.9339,280.9063,13811.0
2022-08-01 09:50:00,303.41,305.0,303.15,304.69,34087.0,280.9711,282.4435,280.7303,282.1565,34087.0
2022-08-01 09:55:00,304.63,304.71,303.75,303.75,20139.0,282.1009,282.175,281.286,281.286,20139.0
2022-08-01 10:00:00,303.76,304.7,303.14,303.85,18537.0,281.2952,282.1657,280.7211,281.3786,18537.0
2022-08-01 10:05:00,304.02,304.6,303.73,303.73,13561.0,281.536,282.0731,281.2675,281.2675,13561.0
2022-08-01 10:10:00,303.62,303.95,303.13,303.27,14542.0,281.1656,281.4712,280.7118,280.8415,14542.0
2022-08-01 10:15:00,303.29,303.73,303.14,303.22,22466.0,280.86,281.2675,280.7211,280.7952,22466.0
2022-08-01 10:20:00,303.13,303.52,302.67,303.32,13504.0,280.7118,281.073,280.2858,280.8878,13504.0
2022-08-01 10:25:00,303.32,303.32,302.47,302.63,8750.0,280.8878,280.8878,280.1006,280.2488,8750.0
2022-08-01 10:30:00,302.73,303.28,302.29,303.0,20973.0,280.3414,280.8507,279.9339,280.5914,20973.0
2022-08-01 10:35:00,303.0,304.14,303.0,304.06,16778.0,280.5914,281.6471,280.5914,281.573,16778.0
2022-08-01 10:40:00,304.16,304.94,304.16,304.9,23317.0,281.6657,282.388,281.6657,282.3509,23317.0
2022-08-01 10:45:00,304.91,305.56,304.47,305.45,35844.0,282.3602,282.9621,281.9527,282.8602,35844.0
2022-08-01 10:50:00,305.4,306.63,305.4,306.59,24442.0,282.8139,283.953,282.8139,283.9159,24442.0
2022-08-01 10:55:00,306.58,307.31,306.42,307.1,37886.0,283.9067,284.5827,283.7585,284.3882,37886.0
2022-08-01 11:00:00,307.06,307.29,306.65,307.06,27244.0,284.3512,284.5642,283.9715,284.3512,27244.0
2022-08-01 11:05:00,307.07,307.12,306.47,306.6,38077.0,284.3604,284.4067,283.8048,283.9252,38077.0
2022-08-01 11:10:00,306.6,307.26,306.25,307.2,25064.0,283.9252,284.5364,283.6011,284.4808,25064.0
2022-08-01 11:15:00,307.18,307.2,305.9,306.09,18873.0,284.4623,284.4808,283.277,283.4529,18873.0
2022-08-01 11:20:00,306.09,307.26,305.91,307.17,11644.0,283.4529,284.5364,283.2862,284.453,11644.0
2022-08-01 11:25:00,307.17,307.5,307.03,307.17,18807.0,284.453,284.7586,284.3234,284.453,18807.0
2022-08-01 11:30:00,307.24,307.31,306.7,306.85,21000.0,284.5179,284.5827,284.0178,284.1567,21000.0
2022-08-01 11:35:00,306.94,307.42,306.93,307.4,10586.0,284.2401,284.6846,284.2308,284.666,10586.0
2022-08-01 11:40:00,307.37,307.82,307.31,307.82,35010.0,284.6383,285.055,284.5827,285.055,35010.0
2022-08-01 11:45:00,307.83,308.44,307.58,308.38,25861.0,285.0642,285.6291,284.8327,285.5736,25861.0
2022-08-01 11:50:00,308.35,308.45,307.87,308.05,17815.0,285.5458,285.6384,285.1013,285.268,17815.0
2022-08-01 11:55:00,307.94,307.94,307.32,307.51,20877.0,285.1661,285.1661,284.592,284.7679,20877.0
2022-08-01 12:00:00,307.47,307.72,307.15,307.22,21310.0,284.7309,284.9624,284.4345,284.4993,21310.0
2022-08-01 12:05:00,307.35,307.4,306.98,307.26,19323.0,284.6197,284.666,284.2771,284.5364,19323.0
2022-08-01 12:10:00,307.26,307.55,306.81,307.03,15396.0,284.5364,284.8049,284.1197,284.3234,15396.0
2022-08-01 12:15:00,307.0,307.32,306.97,307.26,22304.0,284.2956,284.592,284.2678,284.5364,22304.0
2022-08-01 12:20:00,307.27,307.46,307.17,307.28,6546.0,284.5456,284.7216,284.453,284.5549,6546.0
2022-08-01 12:25:00,307.27,307.41,306.89,307.02,13887.0,284.5456,284.6753,284.1938,284.3141,13887.0
2022-08-01 12:30:00,307.09,307.19,306.66,306.91,9756.0,284.379,284.4716,283.9808,284.2123,9756.0
2022-08-01 12:35:00,306.99,307.31,306.74,307.08,12580.0,284.2864,284.5827,284.0548,284.3697,12580.0
2022-08-01 12:40:00,307.12,307.26,306.83,307.25,12331.0,284.4067,284.5364,284.1382,284.5271,12331.0
2022-08-01 12:45:00,307.22,307.56,307.15,307.38,13025.0,284.4993,284.8142,284.4345,284.6475,13025.0
2022-08-01 12:50:00,307.49,307.52,306.97,306.98,24751.0,284.7494,284.7772,284.2678,284.2771,24751.0
2022-08-01 12:55:00,307.09,307.11,306.66,306.82,12953.0,284.379,284.3975,283.9808,284.1289,12953.0
2022-08-01 13:00:00,306.7,306.83,305.92,305.99,14142.0,284.0178,284.1382,283.2955,283.3603,14142.0
2022-08-01 13:05:00,305.99,306.42,305.9,306.4,10762.0,283.3603,283.7585,283.277,283.74,10762.0
2022-08-01 13:10:00,306.41,306.42,306.11,306.38,12425.0,283.7492,283.7585,283.4714,283.7215,12425.0
2022-08-01 13:15:00,306.4,306.4,305.65,305.8,15245.0,283.74,283.74,283.0455,283.1844,15245.0
2022-08-01 13:20:00,305.67,306.05,305.41,305.5,10796.0,283.064,283.4159,282.8232,282.9065,10796.0
2022-08-01 13:25:00,305.5,305.61,305.14,305.25,15757.0,282.9065,283.0084,282.5732,282.675,15757.0
2022-08-01 13:30:00,305.31,305.42,304.87,304.96,11784.0,282.7306,282.8325,282.3231,282.4065,11784.0
2022-08-01 13:35:00,305.05,305.35,304.99,305.21,14073.0,282.4898,282.7676,282.4343,282.638,14073.0
2022-08-01 13:40:00,305.38,305.44,304.94,305.25,16303.0,282.7954,282.851,282.388,282.675,16303.0
2022-08-01 13:45:00,305.3,305.3,304.66,304.97,10407.0,282.7213,282.7213,282.1287,282.4157,10407.0
2022-08-01 13:50:00,305.0,305.11,304.63,305.07,9540.0,282.4435,282.5454,282.1009,282.5084,9540.0
2022-08-01 13:55:00,305.1,305.64,305.01,305.53,20565.0,282.5361,283.0362,282.4528,282.9343,20565.0
2022-08-01 14:00:00,305.57,305.82,305.07,305.59,21932.0,282.9714,283.2029,282.5084,282.9899,21932.0
2022-08-01 14:05:00,305.53,305.86,305.36,305.67,18000.0,282.9343,283.2399,282.7769,283.064,18000.0
2022-08-01 14:10:00,305.67,305.88,305.29,305.81,14087.0,283.064,283.2584,282.7121,283.1936,14087.0
2022-08-01 14:15:00,305.8,305.9,305.26,305.4,9865.0,283.1844,283.277,282.6843,282.8139,9865.0
2022-08-01 14:20:00,305.49,305.72,305.37,305.56,12936.0,282.8973,283.1103,282.7862,282.9621,12936.0
2022-08-01 14:25:00,305.52,305.57,305.17,305.49,13866.0,282.9251,282.9714,282.601,282.8973,13866.0
2022-08-01 14:30:00,305.45,305.84,305.45,305.67,20697.0,282.8602,283.2214,282.8602,283.064,20697.0
2022-08-01 14:35:00,305.71,305.97,305.71,305.85,16359.0,283.101,283.3418,283.101,283.2307,16359.0
2022-08-01 14:40:00,305.81,306.0,305.41,305.44,23079.0,283.1936,283.3696,282.8232,282.851,23079.0
2022-08-01 14:45:00,305.48,306.01,305.44,305.88,21300.0,282.888,283.3788,282.851,283.2584,21300.0
2022-08-01 14:50:00,305.84,306.44,305.68,306.3,12175.0,283.2214,283.777,283.0732,283.6474,12175.0
2022-08-01 14:55:00,306.33,307.06,306.33,307.0,21021.0,283.6752,284.3512,283.6752,284.2956,21021.0
2022-08-01 15:00:00,307.02,307.03,306.58,306.85,21814.0,284.3141,284.3234,283.9067,284.1567,21814.0
2022-08-01 15:05:00,306.88,307.36,306.72,307.3,21864.0,284.1845,284.629,284.0363,284.5734,21864.0
2022-08-01 15:10:00,307.26,307.5,307.18,307.38,17806.0,284.5364,284.7586,284.4623,284.6475,17806.0
2022-08-01 15:15:00,307.45,307.65,307.3,307.35,19412.0,284.7123,284.8975,284.5734,284.6197,19412.0
2022-08-01 15:20:00,307.35,307.5,307.22,307.31,17051.0,284.6197,284.7586,284.4993,284.5827,17051.0
2022-08-01 15:25:00,307.26,307.37,307.16,307.3,20876.0,284.5364,284.6383,284.4438,284.5734,20876.0
2022-08-01 15:30:00,307.3,307.47,306.86,307.13,28713.0,284.5734,284.7309,284.166,284.416,28713.0
2022-08-01 15:35:00,307.16,307.25,306.88,307.08,22110.0,284.4438,284.5271,284.1845,284.3697,22110.0
2022-08-01 15:40:00,307.13,307.5,307.05,307.11,24229.0,284.416,284.7586,284.3419,284.3975,24229.0
2022-08-01 15:45:00,307.1,307.53,306.87,306.87,33451.0,284.3882,284.7864,284.1752,284.1752,33451.0
2022-08-01 15:50:00,306.95,307.17,305.93,306.0,49696.0,284.2493,284.453,283.3047,283.3696,49696.0
2022-08-01 15:55:00,305.97,307.65,305.6,305.73,165415.0,283.3418,284.8975,282.9992,283.1195,165415.0
2022-08-02 09:30:00,305.4,305.61,302.73,303.16,72282.0,282.8139,283.0084,280.3414,280.7396,72282.0
2022-08-02 09:35:00,303.49,303.49,302.5,303.12,25912.0,281.0452,281.0452,280.1284,280.7026,25912.0
2022-08-02 09:40:00,303.52,303.53,301.78,301.96,22983.0,281.073,281.0822,279.4617,279.6284,22983.0
2022-08-02 09:45:00,301.96,303.49,301.59,302.55,21031.0,279.6284,281.0452,279.2857,280.1747,21031.0
2022-08-02 09:50:00,302.53,303.47,302.48,302.77,11233.0,280.1562,281.0267,280.1099,280.3784,11233.0
2022-08-02 09:55:00,302.6,303.26,302.47,303.11,11625.0,280.221,280.8322,280.1006,280.6933,11625.0
2022-08-02 10:00:00,302.93,304.07,302.8,303.05,24153.0,280.5266,281.5823,280.4062,280.6377,24153.0
2022-08-02 10:05:00,303.12,303.46,302.3,302.3,14123.0,280.7026,281.0174,279.9432,279.9432,14123.0
2022-08-02 10:10:00,302.18,302.49,301.64,301.81,25715.0,279.8321,280.1192,279.332,279.4894,25715.0
2022-08-02 10:15:00,302.0,302.0,300.18,300.62,101950.0,279.6654,279.6654,277.98,278.3875,101950.0
2022-08-02 10:20:00,300.75,301.05,300.01,300.08,12504.0,278.5078,278.7857,277.8226,277.8874,12504.0
2022-08-02 10:25:00,300.29,301.22,300.15,300.86,20068.0,278.0819,278.9431,277.9522,278.6097,20068.0
2022-08-02 10:30:00,300.91,302.02,300.91,301.67,26111.0,278.656,279.6839,278.656,279.3598,26111.0
2022-08-02 10:35:00,301.72,302.5,301.68,302.35,14129.0,279.4061,280.1284,279.3691,279.9895,14129.0
2022-08-02 10:40:00,302.49,303.64,302.43,303.21,16321.0,280.1192,281.1841,280.0636,280.7859,16321.0
2022-08-02 10:45:00,303.33,303.43,302.34,302.8,9906.0,280.897,280.9896,279.9802,280.4062,9906.0
2022-08-02 10:50:00,302.92,303.44,302.79,303.14,19962.0,280.5174,280.9989,280.397,280.7211,19962.0
2022-08-02 10:55:00,303.22,303.22,302.26,302.42,6692.0,280.7952,280.7952,279.9062,280.0543,6692.0
2022-08-02 11:00:00,302.52,303.0,302.52,302.82,7472.0,280.1469,280.5914,280.1469,280.4248,7472.0
2022-08-02 11:05:00,302.78,303.0,302.35,302.44,14271.0,280.3877,280.5914,279.9895,280.0729,14271.0
2022-08-02 11:10:00,302.54,302.93,302.28,302.74,7788.0,280.1655,280.5266,279.9247,280.3507,7788.0
2022-08-02 11:15:00,302.81,303.2,302.54,302.96,12931.0,280.4155,280.7766,280.1655,280.5544,12931.0
2022-08-02 11:20:00,302.87,302.98,302.46,302.98,6868.0,280.4711,280.5729,280.0914,280.5729,6868.0
2022-08-02 11:25:00,302.99,303.26,302.91,303.12,6920.0,280.5822,280.8322,280.5081,280.7026,6920.0
2022-08-02 11:30:00,302.95,303.02,302.4,302.78,8028.0,280.5451,280.61,280.0358,280.3877,8028.0
2022-08-02 11:35:00,302.84,303.78,302.84,303.6,12065.0,280.4433,281.3138,280.4433,281.1471,12065.0
2022-08-02 11:40:00,303.59,304.05,303.5,304.05,10447.0,281.1378,281.5638,281.0545,281.5638,10447.0
2022-08-02 11:45:00,303.96,303.96,303.2,303.66,17295.0,281.4804,281.4804,280.7766,281.2026,17295.0
2022-08-02 11:50:00,303.65,303.65,303.45,303.61,6200.0,281.1934,281.1934,281.0082,281.1563,6200.0
2022-08-02 11:55:00,303.6,303.75,303.07,303.15,10676.0,281.1471,281.286,280.6563,280.7303,10676.0
2022-08-02 12:00:00,303.16,304.27,303.16,304.02,9848.0,280.7396,281.7675,280.7396,281.536,9848.0
2022-08-02 12:05:00,304.05,304.19,303.95,303.96,7729.0,281.5638,281.6934,281.4712,281.4804,7729.0
2022-08-02 12:10:00,304.04,304.51,303.94,304.44,10211.0,281.5545,281.9898,281.4619,281.9249,10211.0
2022-08-02 12:15:00,304.54,304.79,304.41,304.65,7652.0,282.0175,282.2491,281.8972,282.1194,7652.0
2022-08-02 12:20:00,304.64,305.14,304.58,305.11,10224.0,282.1102,282.5732,282.0546,282.5454,10224.0
2022-08-02 12:25:00,305.11,305.18,304.82,304.87,16377.0,282.5454,282.6102,282.2768,282.3231,16377.0
2022-08-02 12:30:00,304.88,304.99,304.39,304.47,8777.0,282.3324,282.4343,281.8786,281.9527,8777.0
2022-08-02 12:35:00,304.51,304.6,304.14,304.53,13753.0,281.9898,282.0731,281.6471,282.0083,13753.0
2022-08-02 12:40:00,304.5,304.8,304.41,304.43,6980.0,281.9805,282.2583,281.8972,281.9157,6980.0
2022-08-02 12:45:00,304.46,304.76,304.3,304.75,28195.0,281.9435,282.2213,281.7953,282.212,28195.0
2022-08-02 12:50:00,304.75,304.76,304.5,304.52,11521.0,282.212,282.2213,281.9805,281.999,11521.0
2022-08-02 12:55:00,304.49,304.51,304.16,304.18,7423.0,281.9712,281.9898,281.6657,281.6842,7423.0
2022-08-02 13:00:00,304.15,304.23,303.8,303.98,8938.0,281.6564,281.7305,281.3323,281.499,8938.0
2022-08-02 13:05:00,304.02,304.21,303.79,304.07,11345.0,281.536,281.712,281.323,281.5823,11345.0
2022-08-02 13:10:00,304.06,304.21,303.82,304.03,9892.0,281.573,281.712,281.3508,281.5453,9892.0
2022-08-02 13:15:00,303.99,304.16,303.85,304.0,6038.0,281.5082,281.6657,281.3786,281.5175,6038.0
2022-08-02 13:20:00,304.02,304.12,303.6,303.61,8581.0,281.536,281.6286,281.1471,281.1563,8581.0
2022-08-02 13:25:00,303.55,303.55,302.64,302.81,10305.0,281.1008,281.1008,280.2581,280.4155,10305.0
2022-08-02 13:30:00,302.65,302.75,302.39,302.39,8233.0,280.2673,280.3599,280.0266,280.0266,8233.0
2022-08-02 13:35:00,302.43,302.48,301.93,302.08,10693.0,280.0636,280.1099,279.6006,279.7395,10693.0
2022-08-02 13:40:00,302.08,302.13,301.84,301.96,10057.0,279.7395,279.7858,279.5172,279.6284,10057.0
2022-08-02 13:45:00,301.99,302.18,301.63,301.72,9693.0,279.6561,279.8321,279.3228,279.4061,9693.0
2022-08-02 13:50:00,301.66,301.77,301.33,301.68,7728.0,279.3505,279.4524,279.0449,279.3691,7728.0
2022-08-02 13:55:00,301.68,301.85,301.44,301.81,8110.0,279.3691,279.5265,279.1468,279.4894,8110.0
2022-08-02 14:00:00,301.78,301.78,301.35,301.74,12490.0,279.4617,279.4617,279.0635,279.4246,12490.0
2022-08-02 14:05:00,301.7,302.24,301.64,302.23,6595.0,279.3876,279.8876,279.332,279.8784,6595.0
2022-08-02 14:10:00,302.22,302.22,301.77,302.04,8295.0,279.8691,279.8691,279.4524,279.7024,8295.0
2022-08-02 14:15:00,302.02,302.02,301.7,301.83,8505.0,279.6839,279.6839,279.3876,279.508,8505.0
2022-08-02 14:20:00,301.84,302.19,301.78,301.96,9645.0,279.5172,279.8413,279.4617,279.6284,9645.0
2022-08-02 14:25:00,302.01,302.33,302.01,302.33,9072.0,279.6747,279.971,279.6747,279.971,9072.0
2022-08-02 14:30:00,302.39,302.95,302.34,302.83,12816.0,280.0266,280.5451,279.9802,280.434,12816.0
2022-08-02 14:35:00,302.81,302.81,302.42,302.56,9564.0,280.4155,280.4155,280.0543,280.184,9564.0
2022-08-02 14:40:00,302.55,302.83,302.54,302.83,7357.0,280.1747,280.434,280.1655,280.434,7357.0
2022-08-02 14:45:00,302.66,302.82,302.24,302.66,9850.0,280.2766,280.4248,279.8876,280.2766,9850.0
2022-08-02 14:50:00,302.78,302.97,302.12,302.19,9535.0,280.3877,280.5637,279.7765,279.8413,9535.0
2022-08-02 14:55:00,302.19,302.41,301.89,302.05,18449.0,279.8413,280.0451,279.5635,279.7117,18449.0
2022-08-02 15:00:00,302.05,302.56,301.88,302.48,7947.0,279.7117,280.184,279.5543,280.1099,7947.0
2022-08-02 15:05:00,302.38,302.71,302.25,302.29,7037.0,280.0173,280.3229,279.8969,279.9339,7037.0
2022-08-02 15:10:00,302.3,302.38,302.17,302.34,26773.0,279.9432,280.0173,279.8228,279.9802,26773.0
2022-08-02 15:15:00,302.4,302.44,301.57,301.76,13954.0,280.0358,280.0729,279.2672,279.4431,13954.0
2022-08-02 15:20:00,301.6,302.12,301.46,301.9,48737.0,279.295,279.7765,279.1653,279.5728,48737.0
2022-08-02 15:25:00,301.87,302.57,301.86,302.52,23380.0,279.545,280.1932,279.5357,280.1469,23380.0
2022-08-02 15:30:00,302.53,302.6,302.21,302.42,14433.0,280.1562,280.221,279.8599,280.0543,14433.0
2022-08-02 15:35:00,302.47,303.05,302.43,302.63,18571.0,280.1006,280.6377,280.0636,280.2488,18571.0
2022-08-02 15:40:00,302.63,302.74,302.28,302.6,26732.0,280.2488,280.3507,279.9247,280.221,26732.0
2022-08-02 15:45:00,302.63,302.64,302.02,302.02,28540.0,280.2488,280.2581,279.6839,279.6839,28540.0
2022-08-02 15:50:00,302.23,302.35,301.47,301.56,54688.0,279.8784,279.9895,279.1746,279.2579,54688.0
2022-08-02 15:55:00,301.54,301.6,300.59,300.79,160216.0,279.2394,279.295,278.3597,278.5449,160216.0
2022-08-03 09:30:00,303.35,305.32,302.71,304.82,61388.0,280.9156,282.7399,280.3229,282.2768,61388.0
2022-08-03 09:35:00,305.27,306.1,305.27,305.88,40151.0,282.6936,283.4622,282.6936,283.2584,40151.0
2022-08-03 09:40:00,305.98,306.45,304.12,304.16,24824.0,283.3511,283.7863,281.6286,281.6657,24824.0
2022-08-03 09:45:00,304.19,304.38,302.95,303.81,24392.0,281.6934,281.8694,280.5451,281.3415,24392.0
2022-08-03 09:50:00,303.71,303.78,303.06,303.1,10865.0,281.2489,281.3138,280.647,280.684,10865.0
2022-08-03 09:55:00,303.12,303.33,302.59,303.05,16177.0,280.7026,280.897,280.2118,280.6377,16177.0
2022-08-03 10:00:00,303.02,303.02,301.84,302.7,11956.0,280.61,280.61,279.5172,280.3136,11956.0
2022-08-03 10:05:00,302.69,303.07,302.38,302.47,18217.0,280.3044,280.6563,280.0173,280.1006,18217.0
2022-08-03 10:10:00,302.66,303.12,302.32,302.54,12229.0,280.2766,280.7026,279.9617,280.1655,12229.0
2022-08-03 10:15:00,302.55,303.04,300.78,300.96,26987.0,280.1747,280.6285,278.5356,278.7023,26987.0
2022-08-03 10:20:00,301.01,301.42,300.56,300.86,19296.0,278.7486,279.1283,278.3319,278.6097,19296.0
2022-08-03 10:25:00,300.82,301.73,300.5,301.73,21041.0,278.5727,279.4154,278.2763,279.4154,21041.0
2022-08-03 10:30:00,301.84,302.02,301.0,301.33,16753.0,279.5172,279.6839,278.7394,279.0449,16753.0
2022-08-03 10:35:00,301.32,301.51,300.34,301.07,19470.0,279.0357,279.2116,278.1282,278.8042,19470.0
2022-08-03 10:40:00,301.09,301.72,300.87,301.51,8587.0,278.8227,279.4061,278.619,279.2116,8587.0
2022-08-03 10:45:00,301.45,302.27,301.36,302.04,7004.0,279.1561,279.9154,279.0727,279.7024,7004.0
2022-08-03 10:50:00,302.08,302.56,301.98,302.33,11786.0,279.7395,280.184,279.6469,279.971,11786.0
2022-08-03 10:55:00,302.43,302.6,302.12,302.15,12090.0,280.0636,280.221,279.7765,279.8043,12090.0
2022-08-03 11:00:00,302.16,302.62,302.0,302.13,21126.0,279.8136,280.2395,279.6654,279.7858,21126.0
2022-08-03 11:05:00,302.2,303.04,302.2,302.95,16631.0,279.8506,280.6285,279.8506,280.5451,16631.0
2022-08-03 11:10:00,303.0,303.71,302.91,303.38,22321.0,280.5914,281.2489,280.5081,280.9433,22321.0
2022-08-03 11:15:00,303.29,303.38,303.0,303.0,12182.0,280.86,280.9433,280.5914,280.5914,12182.0
2022-08-03 11:20:00,303.04,303.66,303.04,303.51,9178.0,280.6285,281.2026,280.6285,281.0637,9178.0
2022-08-03 11:25:00,303.49,303.94,303.42,303.85,10071.0,281.0452,281.4619,280.9804,281.3786,10071.0
2022-08-03 11:30:00,303.8,303.95,303.59,303.78,12152.0,281.3323,281.4712,281.1378,281.3138,12152.0
2022-08-03 11:35:00,303.71,304.0,303.27,303.35,15433.0,281.2489,281.5175,280.8415,280.9156,15433.0
2022-08-03 11:40:00,303.43,303.61,303.39,303.44,9080.0,280.9896,281.1563,280.9526,280.9989,9080.0
2022-08-03 11:45:00,303.4,303.53,303.17,303.27,11522.0,280.9619,281.0822,280.7489,280.8415,11522.0
2022-08-03 11:50:00,303.33,303.36,303.03,303.3,7357.0,280.897,280.9248,280.6192,280.8693,7357.0
2022-08-03 11:55:00,303.36,303.85,303.33,303.68,20808.0,280.9248,281.3786,280.897,281.2211,20808.0
2022-08-03 12:00:00,303.65,303.75,303.49,303.69,10535.0,281.1934,281.286,281.0452,281.2304,10535.0
2022-08-03 12:05:00,303.77,303.84,303.53,303.64,10923.0,281.3045,281.3693,281.0822,281.1841,10923.0
2022-08-03 12:10:00,303.62,304.03,303.58,303.97,12476.0,281.1656,281.5453,281.1285,281.4897,12476.0
2022-08-03 12:15:00,304.06,304.26,303.58,303.63,12631.0,281.573,281.7583,281.1285,281.1748,12631.0
2022-08-03 12:20:00,303.59,304.04,303.58,303.69,11196.0,281.1378,281.5545,281.1285,281.2304,11196.0
2022-08-03 12:25:00,303.72,303.86,303.42,303.71,9665.0,281.2582,281.3878,280.9804,281.2489,9665.0
2022-08-03 12:30:00,303.62,304.18,303.56,304.0,11720.0,281.1656,281.6842,281.11,281.5175,11720.0
2022-08-03 12:35:00,304.02,304.68,303.92,304.63,16116.0,281.536,282.1472,281.4434,282.1009,16116.0
2022-08-03 12:40:00,304.62,304.89,304.49,304.72,7783.0,282.0916,282.3417,281.9712,282.1842,7783.0
2022-08-03 12:45:00,304.68,305.07,304.6,305.01,15832.0,282.1472,282.5084,282.0731,282.4528,15832.0
2022-08-03 12:50:00,304.95,305.21,304.95,305.12,14785.0,282.3972,282.638,282.3972,282.5547,14785.0
2022-08-03 12:55:00,305.14,305.26,305.04,305.05,10998.0,282.5732,282.6843,282.4806,282.4898,10998.0
2022-08-03 13:00:00,305.09,305.72,305.09,305.63,15409.0,282.5269,283.1103,282.5269,283.0269,15409.0
2022-08-03 13:05:00,305.62,305.8,305.4,305.73,9753.0,283.0177,283.1844,282.8139,283.1195,9753.0
2022-08-03 13:10:00,305.64,305.7,305.4,305.61,7057.0,283.0362,283.0918,282.8139,283.0084,7057.0
2022-08-03 13:15:00,305.54,305.55,305.14,305.35,11383.0,282.9436,282.9529,282.5732,282.7676,11383.0
2022-08-03 13:20:00,305.32,305.41,305.08,305.35,7542.0,282.7399,282.8232,282.5176,282.7676,7542.0
2022-08-03 13:25:00,305.37,305.64,305.33,305.49,6819.0,282.7862,283.0362,282.7491,282.8973,6819.0
2022-08-03 13:30:00,305.57,305.6,305.18,305.35,8851.0,282.9714,282.9992,282.6102,282.7676,8851.0
2022-08-03 13:35:00,305.32,305.41,305.05,305.05,10647.0,282.7399,282.8232,282.4898,282.4898,10647.0
2022-08-03 13:40:00,305.1,305.52,305.08,305.48,9057.0,282.5361,282.9251,282.5176,282.888,9057.0
2022-08-03 13:45:00,305.52,305.57,305.24,305.48,5422.0,282.9251,282.9714,282.6658,282.888,5422.0
2022-08-03 13:50:00,305.49,305.78,305.45,305.72,7378.0,282.8973,283.1658,282.8602,283.1103,7378.0
2022-08-03 13:55:00,305.71,305.81,305.28,305.57,6272.0,283.101,283.1936,282.7028,282.9714,6272.0
2022-08-03 14:00:00,305.51,305.71,305.31,305.67,6069.0,282.9158,283.101,282.7306,283.064,6069.0
2022-08-03 14:05:00,305.66,305.76,305.59,305.66,4260.0,283.0547,283.1473,282.9899,283.0547,4260.0
2022-08-03 14:10:00,305.65,305.92,305.65,305.9,8632.0,283.0455,283.2955,283.0455,283.277,8632.0
2022-08-03 14:15:00,305.97,306.13,305.79,306.1,22419.0,283.3418,283.49,283.1751,283.4622,22419.0
2022-08-03 14:20:00,306.16,306.73,306.15,306.66,22851.0,283.5177,284.0456,283.5085,283.9808,22851.0
2022-08-03 14:25:00,306.67,306.8,306.39,306.42,12728.0,283.99,284.1104,283.7307,283.7585,12728.0
2022-08-03 14:30:00,306.38,306.51,306.19,306.44,10777.0,283.7215,283.8419,283.5455,283.777,10777.0
2022-08-03 14:35:00,306.43,306.81,306.42,306.67,14910.0,283.7678,284.1197,283.7585,283.99,14910.0
2022-08-03 14:40:00,306.69,306.89,306.62,306.73,25821.0,284.0085,284.1938,283.9437,284.0456,25821.0
2022-08-03 14:45:00,306.68,307.17,306.56,307.13,14819.0,283.9993,284.453,283.8882,284.416,14819.0
2022-08-03 14:50:00,307.11,307.55,307.07,307.54,18722.0,284.3975,284.8049,284.3604,284.7957,18722.0
2022-08-03 14:55:00,307.46,307.55,307.15,307.22,16325.0,284.7216,284.8049,284.4345,284.4993,16325.0
2022-08-03 15:00:00,307.25,307.83,307.15,307.83,24996.0,284.5271,285.0642,284.4345,285.0642,24996.0
2022-08-03 15:05:00,307.88,307.88,307.49,307.49,11993.0,285.1105,285.1105,284.7494,284.7494,11993.0
2022-08-03 15:10:00,307.47,307.73,307.33,307.69,37782.0,284.7309,284.9716,284.6012,284.9346,37782.0
2022-08-03 15:15:00,307.66,307.94,307.58,307.94,21520.0,284.9068,285.1661,284.8327,285.1661,21520.0
2022-08-03 15:20:00,307.93,308.07,307.8,307.83,21209.0,285.1568,285.2865,285.0365,285.0642,21209.0
2022-08-03 15:25:00,307.83,307.86,307.18,307.29,16913.0,285.0642,285.092,284.4623,284.5642,16913.0
2022-08-03 15:30:00,307.29,307.54,307.14,307.54,15971.0,284.5642,284.7957,284.4253,284.7957,15971.0
2022-08-03 15:35:00,307.56,307.65,307.03,307.05,20427.0,284.8142,284.8975,284.3234,284.3419,20427.0
2022-08-03 15:40:00,307.08,307.71,307.06,307.64,29296.0,284.3697,284.9531,284.3512,284.8883,29296.0
2022-08-03 15:45:00,307.6,307.73,307.26,307.26,33783.0,284.8512,284.9716,284.5364,284.5364,33783.0
2022-08-03 15:50:00,307.36,307.54,306.92,306.99,50142.0,284.629,284.7957,284.2215,284.2864,50142.0
2022-08-03 15:55:00,306.97,307.0,306.07,306.16,156544.0,284.2678,284.2956,283.4344,283.5177,156544.0
2022-08-04 09:30:00,304.54,306.91,304.44,306.8,76346.0,282.0175,284.2123,281.9249,284.1104,76346.0
2022-08-04 09:35:00,306.68,308.79,306.62,308.29,30777.0,283.9993,285.9532,283.9437,285.4902,30777.0
2022-08-04 09:40:00,308.37,309.78,308.36,309.75,24684.0,285.5643,286.87,285.555,286.8422,24684.0
2022-08-04 09:45:00,309.75,309.97,307.22,307.22,25091.0,286.8422,287.046,284.4993,284.4993,25091.0
2022-08-04 09:50:00,307.34,307.9,306.57,307.86,16896.0,284.6105,285.1291,283.8974,285.092,16896.0
2022-08-04 09:55:00,308.0,309.05,308.0,308.29,13091.0,285.2217,286.194,285.2217,285.4902,13091.0
2022-08-04 10:00:00,308.44,308.96,307.76,308.66,13129.0,285.6291,286.1107,284.9994,285.8328,13129.0
2022-08-04 10:05:00,308.72,309.15,308.16,308.88,13748.0,285.8884,286.2866,285.3698,286.0366,13748.0
2022-08-04 10:10:00,308.71,308.79,308.0,308.41,18546.0,285.8792,285.9532,285.2217,285.6013,18546.0
2022-08-04 10:15:00,308.4,308.79,308.14,308.27,24368.0,285.5921,285.9532,285.3513,285.4717,24368.0
2022-08-04 10:20:00,308.27,308.87,307.93,308.81,8857.0,285.4717,286.0273,285.1568,285.9718,8857.0
2022-08-04 10:25:00,308.83,309.25,308.45,308.65,12599.0,285.9903,286.3792,285.6384,285.8236,12599.0
2022-08-04 10:30:00,308.59,309.02,308.29,308.44,16534.0,285.768,286.1662,285.4902,285.6291,16534.0
2022-08-04 10:35:00,308.49,308.49,307.21,307.21,16701.0,285.6754,285.6754,284.4901,284.4901,16701.0
2022-08-04 10:40:00,307.23,307.75,307.2,307.25,16132.0,284.5086,284.9901,284.4808,284.5271,16132.0
2022-08-04 10:45:00,307.17,308.12,307.01,307.83,13443.0,284.453,285.3328,284.3049,285.0642,13443.0
2022-08-04 10:50:00,307.84,308.61,307.83,308.54,6441.0,285.0735,285.7865,285.0642,285.7217,6441.0
2022-08-04 10:55:00,308.61,308.99,308.46,308.71,13424.0,285.7865,286.1384,285.6476,285.8792,13424.0
2022-08-04 11:00:00,308.65,309.0,308.44,308.44,7746.0,285.8236,286.1477,285.6291,285.6291,7746.0
2022-08-04 11:05:00,308.54,308.92,308.46,308.89,12419.0,285.7217,286.0736,285.6476,286.0458,12419.0
2022-08-04 11:10:00,308.87,309.0,308.76,308.78,10785.0,286.0273,286.1477,285.9255,285.944,10785.0
2022-08-04 11:15:00,308.71,309.47,308.68,309.17,14037.0,285.8792,286.5829,285.8514,286.3051,14037.0
2022-08-04 11:20:00,309.29,309.44,308.69,308.69,9440.0,286.4163,286.5552,285.8606,285.8606,9440.0
2022-08-04 11:25:00,308.73,309.11,308.69,308.88,9886.0,285.8977,286.2496,285.8606,286.0366,9886.0
2022-08-04 11:30:00,308.84,309.29,308.84,308.98,9447.0,285.9995,286.4163,285.9995,286.1292,9447.0
2022-08-04 11:35:00,308.88,309.05,307.78,307.78,8348.0,286.0366,286.194,285.0179,285.0179,8348.0
2022-08-04 11:40:00,307.84,308.6,307.74,308.5,5869.0,285.0735,285.7773,284.9809,285.6847,5869.0
2022-08-04 11:45:00,308.58,309.05,308.53,308.86,6811.0,285.7588,286.194,285.7125,286.0181,6811.0
2022-08-04 11:50:00,308.97,309.12,308.77,308.83,53881.0,286.1199,286.2588,285.9347,285.9903,53881.0
2022-08-04 11:55:00,308.89,308.91,308.27,308.36,5787.0,286.0458,286.0644,285.4717,285.555,5787.0
2022-08-04 12:00:00,308.36,308.43,307.88,307.98,5890.0,285.555,285.6199,285.1105,285.2031,5890.0
2022-08-04 12:05:00,308.0,308.13,307.69,307.71,5134.0,285.2217,285.342,284.9346,284.9531,5134.0
2022-08-04 12:10:00,307.72,308.05,307.59,307.72,7726.0,284.9624,285.268,284.842,284.9624,7726.0
2022-08-04 12:15:00,307.6,307.77,307.22,307.69,7990.0,284.8512,285.0087,284.4993,284.9346,7990.0
2022-08-04 12:20:00,307.65,307.65,307.22,307.48,11501.0,284.8975,284.8975,284.4993,284.7401,11501.0
2022-08-04 12:25:00,307.46,307.81,307.4,307.78,5966.0,284.7216,285.0457,284.666,285.0179,5966.0
2022-08-04 12:30:00,307.79,307.81,307.38,307.7,5247.0,285.0272,285.0457,284.6475,284.9438,5247.0
2022-08-04 12:35:00,307.71,307.71,307.09,307.16,7514.0,284.9531,284.9531,284.379,284.4438,7514.0
2022-08-04 12:40:00,307.33,307.5,307.04,307.27,6196.0,284.6012,284.7586,284.3327,284.5456,6196.0
2022-08-04 12:45:00,307.19,307.19,306.54,306.59,6401.0,284.4716,284.4716,283.8696,283.9159,6401.0
2022-08-04 12:50:00,306.52,306.74,306.34,306.67,8724.0,283.8511,284.0548,283.6844,283.99,8724.0
2022-08-04 12:55:00,306.6,306.81,306.35,306.55,9046.0,283.9252,284.1197,283.6937,283.8789,9046.0
2022-08-04 13:00:00,306.55,306.95,306.44,306.45,4863.0,283.8789,284.2493,283.777,283.7863,4863.0
2022-08-04 13:05:00,306.47,306.58,306.24,306.34,10142.0,283.8048,283.9067,283.5918,283.6844,10142.0
2022-08-04 13:10:00,306.39,306.62,306.24,306.6,5842.0,283.7307,283.9437,283.5918,283.9252,5842.0
2022-08-04 13:15:00,306.67,306.74,306.46,306.69,7068.0,283.99,284.0548,283.7956,284.0085,7068.0
2022-08-04 13:20:00,306.66,306.97,306.32,306.8,7911.0,283.9808,284.2678,283.6659,284.1104,7911.0
2022-08-04 13:25:00,306.8,307.02,306.79,306.92,4900.0,284.1104,284.3141,284.1011,284.2215,4900.0
2022-08-04 13:30:00,306.91,306.97,306.77,306.87,5775.0,284.2123,284.2678,284.0826,284.1752,5775.0
2022-08-04 13:35:00,306.85,307.03,306.81,306.91,5122.0,284.1567,284.3234,284.1197,284.2123,5122.0
2022-08-04 13:40:00,307.0,307.41,306.9,306.91,7105.0,284.2956,284.6753,284.203,284.2123,7105.0
2022-08-04 13:45:00,306.94,306.94,306.71,306.94,3584.0,284.2401,284.2401,284.0271,284.2401,3584.0
2022-08-04 13:50:00,306.89,306.94,306.47,306.47,5540.0,284.1938,284.2401,283.8048,283.8048,5540.0
2022-08-04 13:55:00,306.49,306.6,306.14,306.6,6822.0,283.8233,283.9252,283.4992,283.9252,6822.0
2022-08-04 14:00:00,306.5,306.52,306.16,306.16,13454.0,283.8326,283.8511,283.5177,283.5177,13454.0
2022-08-04 14:05:00,306.19,306.29,306.12,306.14,4591.0,283.5455,283.6381,283.4807,283.4992,4591.0
2022-08-04 14:10:00,306.14,306.17,305.74,305.89,14179.0,283.4992,283.527,283.1288,283.2677,14179.0
2022-08-04 14:15:00,305.94,306.12,305.74,305.81,12937.0,283.314,283.4807,283.1288,283.1936,12937.0
2022-08-04 14:20:00,305.83,305.85,305.4,305.45,22734.0,283.2121,283.2307,282.8139,282.8602,22734.0
2022-08-04 14:25:00,305.42,305.9,305.42,305.9,6896.0,282.8325,283.277,282.8325,283.277,6896.0
2022-08-04 14:30:00,305.99,306.11,305.85,306.07,7005.0,283.3603,283.4714,283.2307,283.4344,7005.0
2022-08-04 14:35:00,306.01,306.02,305.59,305.82,8023.0,283.3788,283.3881,282.9899,283.2029,8023.0
2022-08-04 14:40:00,305.84,306.07,305.59,306.04,7648.0,283.2214,283.4344,282.9899,283.4066,7648.0
2022-08-04 14:45:00,306.08,306.38,305.93,306.22,8578.0,283.4437,283.7215,283.3047,283.5733,8578.0
2022-08-04 14:50:00,306.33,306.74,306.33,306.5,9509.0,283.6752,284.0548,283.6752,283.8326,9509.0
2022-08-04 14:55:00,306.41,306.55,306.22,306.23,4835.0,283.7492,283.8789,283.5733,283.5826,4835.0
2022-08-04 15:00:00,306.18,306.49,306.18,306.42,7734.0,283.5363,283.8233,283.5363,283.7585,7734.0
2022-08-04 15:05:00,306.49,306.7,306.3,306.65,6826.0,283.8233,284.0178,283.6474,283.9715,6826.0
2022-08-04 15:10:00,306.71,307.06,306.63,306.97,5261.0,284.0271,284.3512,283.953,284.2678,5261.0
2022-08-04 15:15:00,307.06,307.52,307.04,307.34,9639.0,284.3512,284.7772,284.3327,284.6105,9639.0
2022-08-04 15:20:00,307.32,307.32,306.75,306.77,7436.0,284.592,284.592,284.0641,284.0826,7436.0
2022-08-04 15:25:00,306.75,306.9,306.66,306.88,8899.0,284.0641,284.203,283.9808,284.1845,8899.0
2022-08-04 15:30:00,306.84,306.86,306.59,306.67,18801.0,284.1474,284.166,283.9159,283.99,18801.0
2022-08-04 15:35:00,306.67,307.06,306.62,306.82,12163.0,283.99,284.3512,283.9437,284.1289,12163.0
2022-08-04 15:40:00,306.84,307.29,306.84,307.19,23187.0,284.1474,284.5642,284.1474,284.4716,23187.0
2022-08-04 15:45:00,307.2,307.44,307.02,307.28,22423.0,284.4808,284.7031,284.3141,284.5549,22423.0
2022-08-04 15:50:00,307.33,307.62,307.29,307.57,52224.0,284.6012,284.8698,284.5642,284.8235,52224.0
2022-08-04 15:55:00,307.55,307.67,307.0,307.17,125386.0,284.8049,284.9161,284.2956,284.453,125386.0
2022-08-05 09:30:00,305.38,306.27,304.49,306.1,71200.0,282.7954,283.6196,281.9712,283.4622,71200.0
2022-08-05 09:35:00,306.35,306.59,305.23,305.59,20357.0,283.6937,283.9159,282.6565,282.9899,20357.0
2022-08-05 09:40:00,305.45,306.23,305.03,306.07,14023.0,282.8602,283.5826,282.4713,283.4344,14023.0
2022-08-05 09:45:00,306.29,306.29,305.06,305.58,13114.0,283.6381,283.6381,282.4991,282.9806,13114.0
2022-08-05 09:50:00,305.71,305.97,304.77,304.99,15068.0,283.101,283.3418,282.2305,282.4343,15068.0
2022-08-05 09:55:00,305.02,305.21,304.61,305.0,20907.0,282.462,282.638,282.0824,282.4435,20907.0
2022-08-05 10:00:00,305.18,305.82,304.8,305.48,11185.0,282.6102,283.2029,282.2583,282.888,11185.0
2022-08-05 10:05:00,305.48,306.54,305.34,306.37,17203.0,282.888,283.8696,282.7584,283.7122,17203.0
2022-08-05 10:10:00,306.36,306.5,305.68,306.31,15186.0,283.7029,283.8326,283.0732,283.6566,15186.0
2022-08-05 10:15:00,306.3,306.94,306.26,306.77,13843.0,283.6474,284.2401,283.6103,284.0826,13843.0
2022-08-05 10:20:00,306.84,307.71,306.74,307.16,14615.0,284.1474,284.9531,284.0548,284.4438,14615.0
2022-08-05 10:25:00,307.2,307.63,307.09,307.16,12020.0,284.4808,284.879,284.379,284.4438,12020.0
2022-08-05 10:30:00,307.11,307.16,305.88,306.24,10406.0,284.3975,284.4438,283.2584,283.5918,10406.0
2022-08-05 10:35:00,306.2,306.69,305.99,306.62,11213.0,283.5548,284.0085,283.3603,283.9437,11213.0
2022-08-05 10:40:00,306.55,306.55,305.95,306.33,8733.0,283.8789,283.8789,283.3233,283.6752,8733.0
2022-08-05 10:45:00,306.23,306.92,306.22,306.78,12172.0,283.5826,284.2215,283.5733,284.0919,12172.0
2022-08-05 10:50:00,306.72,306.72,306.1,306.41,6858.0,284.0363,284.0363,283.4622,283.7492,6858.0
2022-08-05 10:55:00,306.43,306.63,306.1,306.2,5928.0,283.7678,283.953,283.4622,283.5548,5928.0
2022-08-05 11:00:00,306.19,306.19,305.56,305.68,6371.0,283.5455,283.5455,282.9621,283.0732,6371.0
2022-08-05 11:05:00,305.57,305.77,305.02,305.73,13909.0,282.9714,283.1566,282.462,283.1195,13909.0
2022-08-05 11:10:00,305.76,305.89,305.47,305.52,8646.0,283.1473,283.2677,282.8788,282.9251,8646.0
2022-08-05 11:15:00,305.61,305.99,305.53,305.8,9067.0,283.0084,283.3603,282.9343,283.1844,9067.0
2022-08-05 11:20:00,305.88,305.88,305.19,305.31,6844.0,283.2584,283.2584,282.6195,282.7306,6844.0
2022-08-05 11:25:00,305.29,305.59,305.11,305.11,8612.0,282.7121,282.9899,282.5454,282.5454,8612.0
2022-08-05 11:30:00,305.1,305.81,305.0,305.7,8954.0,282.5361,283.1936,282.4435,283.0918,8954.0
2022-08-05 11:35:00,305.67,305.92,305.32,305.32,7095.0,283.064,283.2955,282.7399,282.7399,7095.0
2022-08-05 11:40:00,305.4,305.53,305.17,305.31,9698.0,282.8139,282.9343,282.601,282.7306,9698.0
2022-08-05 11:45:00,305.39,305.42,304.78,305.38,18415.0,282.8047,282.8325,282.2398,282.7954,18415.0
2022-08-05 11:50:00,305.35,305.87,305.35,305.63,7970.0,282.7676,283.2492,282.7676,283.0269,7970.0
2022-08-05 11:55:00,305.37,305.58,305.22,305.37,5173.0,282.7862,282.9806,282.6473,282.7862,5173.0
2022-08-05 12:00:00,305.28,305.62,305.22,305.57,5674.0,282.7028,283.0177,282.6473,282.9714,5674.0
2022-08-05 12:05:00,305.52,305.97,305.37,305.48,8248.0,282.9251,283.3418,282.7862,282.888,8248.0
2022-08-05 12:10:00,305.45,305.92,305.44,305.91,8876.0,282.8602,283.2955,282.851,283.2862,8876.0
2022-08-05 12:15:00,305.94,306.23,305.94,306.14,10330.0,283.314,283.5826,283.314,283.4992,10330.0
2022-08-05 12:20:00,306.15,306.28,305.86,306.26,5460.0,283.5085,283.6289,283.2399,283.6103,5460.0
2022-08-05 12:25:00,306.26,306.65,306.22,306.43,6760.0,283.6103,283.9715,283.5733,283.7678,6760.0
2022-08-05 12:30:00,306.44,306.44,305.92,305.92,5920.0,283.777,283.777,283.2955,283.2955,5920.0
2022-08-05 12:35:00,306.16,306.72,306.02,306.63,6441.0,283.5177,284.0363,283.3881,283.953,6441.0
2022-08-05 12:40:00,306.64,307.08,306.64,306.89,5367.0,283.9622,284.3697,283.9622,284.1938,5367.0
2022-08-05 12:45:00,306.99,307.22,306.83,307.15,9961.0,284.2864,284.4993,284.1382,284.4345,9961.0
2022-08-05 12:50:00,307.13,307.46,307.07,307.37,6407.0,284.416,284.7216,284.3604,284.6383,6407.0
2022-08-05 12:55:00,307.34,307.65,307.25,307.65,7584.0,284.6105,284.8975,284.5271,284.8975,7584.0
2022-08-05 13:00:00,307.62,308.0,307.45,308.0,19758.0,284.8698,285.2217,284.7123,285.2217,19758.0
2022-08-05 13:05:00,308.0,308.18,307.8,307.9,10426.0,285.2217,285.3883,285.0365,285.1291,10426.0
2022-08-05 13:10:00,307.95,308.39,307.92,308.39,6599.0,285.1754,285.5828,285.1476,285.5828,6599.0
2022-08-05 13:15:00,308.44,308.45,308.01,308.11,18545.0,285.6291,285.6384,285.2309,285.3235,18545.0
2022-08-05 13:20:00,308.07,308.22,307.82,308.18,8671.0,285.2865,285.4254,285.055,285.3883,8671.0
2022-08-05 13:25:00,308.22,308.33,308.01,308.04,4866.0,285.4254,285.5273,285.2309,285.2587,4866.0
2022-08-05 13:30:00,307.91,308.41,307.9,308.27,9269.0,285.1383,285.6013,285.1291,285.4717,9269.0
2022-08-05 13:35:00,308.41,308.71,308.3,308.49,12305.0,285.6013,285.8792,285.4995,285.6754,12305.0
2022-08-05 13:40:00,308.47,308.81,308.44,308.7,7959.0,285.6569,285.9718,285.6291,285.8699,7959.0
2022-08-05 13:45:00,308.74,308.74,308.49,308.52,11678.0,285.9069,285.9069,285.6754,285.7032,11678.0
2022-08-05 13:50:00,308.54,308.59,308.3,308.36,9268.0,285.7217,285.768,285.4995,285.555,9268.0
2022-08-05 13:55:00,308.38,308.42,307.94,308.21,10103.0,285.5736,285.6106,285.1661,285.4161,10103.0
2022-08-05 14:00:00,308.1,308.18,307.88,307.99,13414.0,285.3143,285.3883,285.1105,285.2124,13414.0
2022-08-05 14:05:00,307.97,308.15,307.83,307.85,9134.0,285.1939,285.3606,285.0642,285.0828,9134.0
2022-08-05 14:10:00,307.9,308.14,307.83,308.0,11984.0,285.1291,285.3513,285.0642,285.2217,11984.0
2022-08-05 14:15:00,307.98,308.46,307.91,308.38,8126.0,285.2031,285.6476,285.1383,285.5736,8126.0
2022-08-05 14:20:00,308.39,308.61,308.34,308.5,6667.0,285.5828,285.7865,285.5365,285.6847,6667.0
2022-08-05 14:25:00,308.47,308.59,307.93,307.95,6189.0,285.6569,285.768,285.1568,285.1754,6189.0
2022-08-05 14:30:00,307.99,308.71,307.87,308.71,11750.0,285.2124,285.8792,285.1013,285.8792,11750.0
2022-08-05 14:35:00,308.68,308.71,308.51,308.66,9056.0,285.8514,285.8792,285.6939,285.8328,9056.0
2022-08-05 14:40:00,308.7,308.83,308.33,308.51,10609.0,285.8699,285.9903,285.5273,285.6939,10609.0
2022-08-05 14:45:00,308.56,308.7,308.4,308.41,9313.0,285.7402,285.8699,285.5921,285.6013,9313.0
2022-08-05 14:50:00,308.43,308.9,308.4,308.73,9241.0,285.6199,286.0551,285.5921,285.8977,9241.0
2022-08-05 14:55:00,308.75,308.81,308.37,308.81,11658.0,285.9162,285.9718,285.5643,285.9718,11658.0
2022-08-05 15:00:00,308.84,309.02,308.69,308.74,16013.0,285.9995,286.1662,285.8606,285.9069,16013.0
2022-08-05 15:05:00,308.74,308.87,308.42,308.51,12056.0,285.9069,286.0273,285.6106,285.6939,12056.0
2022-08-05 15:10:00,308.55,308.69,308.31,308.39,13697.0,285.731,285.8606,285.5087,285.5828,13697.0
2022-08-05 15:15:00,308.46,308.66,308.3,308.46,7456.0,285.6476,285.8328,285.4995,285.6476,7456.0
2022-08-05 15:20:00,308.5,308.65,308.28,308.61,8371.0,285.6847,285.8236,285.481,285.7865,8371.0
2022-08-05 15:25:00,308.64,308.73,308.38,308.72,9429.0,285.8143,285.8977,285.5736,285.8884,9429.0
2022-08-05 15:30:00,308.65,308.92,308.6,308.88,14835.0,285.8236,286.0736,285.7773,286.0366,14835.0
2022-08-05 15:35:00,308.89,308.9,308.61,308.66,12107.0,286.0458,286.0551,285.7865,285.8328,12107.0
2022-08-05 15:40:00,308.6,309.0,308.49,309.0,15272.0,285.7773,286.1477,285.6754,286.1477,15272.0
2022-08-05 15:45:00,309.04,309.65,309.03,309.46,24444.0,286.1847,286.7496,286.1755,286.5737,24444.0
2022-08-05 15:50:00,309.45,309.75,309.2,309.54,40359.0,286.5644,286.8422,286.3329,286.6478,40359.0
2022-08-05 15:55:00,309.56,309.78,309.42,309.53,73420.0,286.6663,286.87,286.5366,286.6385,73420.0
2022-08-08 09:30:00,311.86,314.17,310.95,314.17,75557.0,288.7962,290.9354,287.9535,290.9354,75557.0
2022-08-08 09:35:00,314.31,314.55,312.89,313.43,17005.0,291.065,291.2873,289.75,290.2501,17005.0
2022-08-08 09:40:00,313.42,314.02,312.72,313.33,17332.0,290.2408,290.7964,289.5926,290.1575,17332.0
2022-08-08 09:45:00,313.28,313.91,312.87,313.91,21602.0,290.1112,290.6946,289.7315,290.6946,21602.0
2022-08-08 09:50:00,313.91,313.93,313.13,313.32,15007.0,290.6946,290.7131,289.9723,290.1482,15007.0
2022-08-08 09:55:00,313.3,314.08,313.23,313.43,26505.0,290.1297,290.852,290.0649,290.2501,26505.0
2022-08-08 10:00:00,313.48,314.3,313.13,313.97,27710.0,290.2964,291.0557,289.9723,290.7501,27710.0
2022-08-08 10:05:00,313.96,314.74,313.68,314.55,22906.0,290.7409,291.4632,290.4816,291.2873,22906.0
2022-08-08 10:10:00,314.73,314.73,313.23,313.42,14730.0,291.4539,291.4539,290.0649,290.2408,14730.0
2022-08-08 10:15:00,313.32,313.7,313.01,313.44,17075.0,290.1482,290.5001,289.8611,290.2593,17075.0
2022-08-08 10:20:00,313.33,313.68,313.0,313.17,15025.0,290.1575,290.4816,289.8519,290.0093,15025.0
2022-08-08 10:25:00,313.25,313.28,312.73,313.28,17202.0,290.0834,290.1112,289.6019,290.1112,17202.0
2022-08-08 10:30:00,313.35,313.75,313.22,313.29,20481.0,290.176,290.5464,290.0556,290.1204,20481.0
2022-08-08 10:35:00,313.37,314.5,313.37,314.21,25970.0,290.1945,291.2409,290.1945,290.9724,25970.0
2022-08-08 10:40:00,314.22,314.9,314.22,314.73,18955.0,290.9817,291.6114,290.9817,291.4539,18955.0
2022-08-08 10:45:00,314.7,315.08,314.07,314.39,28882.0,291.4262,291.7781,290.8427,291.1391,28882.0
2022-08-08 10:50:00,314.5,314.74,314.05,314.16,22114.0,291.2409,291.4632,290.8242,290.9261,22114.0
2022-08-08 10:55:00,314.19,314.89,314.19,314.76,16297.0,290.9539,291.6021,290.9539,291.4817,16297.0
2022-08-08 11:00:00,314.81,315.46,314.81,315.3,20254.0,291.528,292.13,291.528,291.9818,20254.0
2022-08-08 11:05:00,315.37,315.79,315.36,315.65,11050.0,292.0466,292.4355,292.0373,292.3059,11050.0
2022-08-08 11:10:00,315.8,315.8,315.1,315.36,14252.0,292.4448,292.4448,291.7966,292.0373,14252.0
2022-08-08 11:15:00,315.46,315.66,314.88,315.16,13416.0,292.13,292.3152,291.5928,291.8521,13416.0
2022-08-08 11:20:00,315.16,315.77,315.16,315.25,9181.0,291.8521,292.417,291.8521,291.9355,9181.0
2022-08-08 11:25:00,315.17,315.47,314.75,314.81,5178.0,291.8614,292.1392,291.4725,291.528,5178.0
2022-08-08 11:30:00,314.83,315.06,314.64,314.77,12987.0,291.5465,291.7595,291.3706,291.491,12987.0
2022-08-08 11:35:00,314.74,314.86,313.63,313.69,9736.0,291.4632,291.5743,290.4353,290.4909,9736.0
2022-08-08 11:40:00,313.8,313.9,312.57,312.58,18906.0,290.5927,290.6853,289.4537,289.4629,18906.0
2022-08-08 11:45:00,312.58,313.12,312.54,313.05,26231.0,289.4629,289.963,289.4259,289.8982,26231.0
2022-08-08 11:50:00,313.06,313.45,312.9,313.36,10327.0,289.9074,290.2686,289.7593,290.1853,10327.0
2022-08-08 11:55:00,313.32,314.0,313.28,313.95,7691.0,290.1482,290.7779,290.1112,290.7316,7691.0
2022-08-08 12:00:00,313.92,313.93,313.33,313.54,9717.0,290.7038,290.7131,290.1575,290.3519,9717.0
2022-08-08 12:05:00,313.54,313.58,312.53,312.56,9547.0,290.3519,290.389,289.4166,289.4444,9547.0
2022-08-08 12:10:00,312.64,312.76,311.81,312.21,21122.0,289.5185,289.6296,288.7499,289.1203,21122.0
2022-08-08 12:15:00,312.2,312.48,311.73,311.76,15038.0,289.111,289.3703,288.6758,288.7036,15038.0
2022-08-08 12:20:00,311.78,312.17,311.67,312.1,16916.0,288.7221,289.0833,288.6202,289.0184,16916.0
2022-08-08 12:25:00,312.01,312.16,311.69,312.05,9871.0,288.9351,289.074,288.6388,288.9721,9871.0
2022-08-08 12:30:00,312.01,312.4,312.01,312.07,8255.0,288.9351,289.2963,288.9351,288.9907,8255.0
2022-08-08 12:35:00,312.08,312.25,311.74,312.13,12370.0,288.9999,289.1573,288.6851,289.0462,12370.0
2022-08-08 12:40:00,312.14,312.29,312.04,312.25,7059.0,289.0555,289.1944,288.9629,289.1573,7059.0
2022-08-08 12:45:00,312.32,312.37,312.08,312.13,10808.0,289.2222,289.2685,288.9999,289.0462,10808.0
2022-08-08 12:50:00,312.15,312.56,312.15,312.55,6172.0,289.0647,289.4444,289.0647,289.4352,6172.0
2022-08-08 12:55:00,312.55,312.55,312.14,312.44,7872.0,289.4352,289.4352,289.0555,289.3333,7872.0
2022-08-08 13:00:00,312.39,312.44,311.74,311.74,13726.0,289.287,289.3333,288.6851,288.6851,13726.0
2022-08-08 13:05:00,311.7,312.27,311.7,311.95,8275.0,288.648,289.1759,288.648,288.8795,8275.0
2022-08-08 13:10:00,311.96,312.34,311.77,312.29,8772.0,288.8888,289.2407,288.7128,289.1944,8772.0
2022-08-08 13:15:00,312.22,312.59,312.21,312.42,11881.0,289.1296,289.4722,289.1203,289.3148,11881.0
2022-08-08 13:20:00,312.47,312.49,311.83,312.25,10868.0,289.3611,289.3796,288.7684,289.1573,10868.0
2022-08-08 13:25:00,312.32,312.36,311.59,311.67,6994.0,289.2222,289.2592,288.5462,288.6202,6994.0
2022-08-08 13:30:00,311.61,312.02,311.53,311.93,5674.0,288.5647,288.9444,288.4906,288.861,5674.0
2022-08-08 13:35:00,311.94,311.99,311.43,311.6,5090.0,288.8703,288.9166,288.398,288.5554,5090.0
2022-08-08 13:40:00,311.57,311.9,311.55,311.9,3599.0,288.5276,288.8332,288.5091,288.8332,3599.0
2022-08-08 13:45:00,311.87,311.88,311.63,311.72,8519.0,288.8055,288.8147,288.5832,288.6665,8519.0
2022-08-08 13:50:00,311.83,311.84,311.62,311.84,3514.0,288.7684,288.7777,288.5739,288.7777,3514.0
2022-08-08 13:55:00,311.88,312.14,311.88,312.05,4321.0,288.8147,289.0555,288.8147,288.9721,4321.0
2022-08-08 14:00:00,312.05,312.05,311.33,311.37,9615.0,288.9721,288.9721,288.3054,288.3424,9615.0
2022-08-08 14:05:00,311.36,311.88,311.06,311.8,5467.0,288.3332,288.8147,288.0554,288.7406,5467.0
2022-08-08 14:10:00,311.8,311.94,311.48,311.52,4957.0,288.7406,288.8703,288.4443,288.4813,4957.0
2022-08-08 14:15:00,311.52,311.64,311.28,311.64,6875.0,288.4813,288.5925,288.2591,288.5925,6875.0
2022-08-08 14:20:00,311.61,311.73,311.51,311.53,4963.0,288.5647,288.6758,288.4721,288.4906,4963.0
2022-08-08 14:25:00,311.58,311.75,311.37,311.6,15412.0,288.5369,288.6943,288.3424,288.5554,15412.0
2022-08-08 14:30:00,311.68,311.81,311.53,311.8,3769.0,288.6295,288.7499,288.4906,288.7406,3769.0
2022-08-08 14:35:00,311.64,311.64,311.26,311.34,10520.0,288.5925,288.5925,288.2406,288.3146,10520.0
2022-08-08 14:40:00,311.4,311.6,311.09,311.28,9974.0,288.3702,288.5554,288.0831,288.2591,9974.0
2022-08-08 14:45:00,311.36,311.36,311.05,311.19,12860.0,288.3332,288.3332,288.0461,288.1757,12860.0
2022-08-08 14:50:00,311.18,311.36,310.9,310.95,15660.0,288.1665,288.3332,287.9072,287.9535,15660.0
2022-08-08 14:55:00,310.97,311.43,310.96,311.21,6745.0,287.972,288.398,287.9628,288.1943,6745.0
2022-08-08 15:00:00,311.25,311.39,311.16,311.23,13364.0,288.2313,288.361,288.148,288.2128,13364.0
2022-08-08 15:05:00,311.24,311.26,310.85,310.86,8671.0,288.222,288.2406,287.8609,287.8701,8671.0
2022-08-08 15:10:00,310.83,310.88,310.54,310.7,15721.0,287.8424,287.8887,287.5738,287.722,15721.0
2022-08-08 15:15:00,310.71,310.85,310.44,310.85,14943.0,287.7312,287.8609,287.4812,287.8609,14943.0
2022-08-08 15:20:00,310.89,311.36,310.89,311.29,16254.0,287.8979,288.3332,287.8979,288.2683,16254.0
2022-08-08 15:25:00,311.32,311.5,311.25,311.36,33068.0,288.2961,288.4628,288.2313,288.3332,33068.0
2022-08-08 15:30:00,311.34,311.76,311.2,311.69,17039.0,288.3146,288.7036,288.185,288.6388,17039.0
2022-08-08 15:35:00,311.68,311.86,311.6,311.69,14221.0,288.6295,288.7962,288.5554,288.6388,14221.0
2022-08-08 15:40:00,311.72,311.97,311.71,311.93,13539.0,288.6665,288.8981,288.6573,288.861,13539.0
2022-08-08 15:45:00,311.96,312.2,311.73,312.11,20212.0,288.8888,289.111,288.6758,289.0277,20212.0
2022-08-08 15:50:00,312.17,312.3,311.9,311.99,42222.0,289.0833,289.2037,288.8332,288.9166,42222.0
2022-08-08 15:55:00,312.0,312.23,311.63,311.97,109691.0,288.9258,289.1388,288.5832,288.8981,109691.0
2022-08-09 09:30:00,308.89,309.96,307.2,307.96,120738.0,286.0458,287.0367,284.4808,285.1846,120738.0
2022-08-09 09:35:00,307.94,308.62,307.35,307.49,43318.0,285.1661,285.7958,284.6197,284.7494,43318.0
2022-08-09 09:40:00,307.6,307.83,305.88,306.27,20237.0,284.8512,285.0642,283.2584,283.6196,20237.0
2022-08-09 09:45:00,306.18,306.19,305.29,305.34,25944.0,283.5363,283.5455,282.7121,282.7584,25944.0
2022-08-09 09:50:00,305.37,305.98,304.19,304.52,19467.0,282.7862,283.3511,281.6934,281.999,19467.0
2022-08-09 09:55:00,304.44,305.26,304.22,305.06,35305.0,281.9249,282.6843,281.7212,282.4991,35305.0
2022-08-09 10:00:00,305.06,305.47,304.75,305.15,20242.0,282.4991,282.8788,282.212,282.5824,20242.0
2022-08-09 10:05:00,305.15,305.35,303.95,304.1,25082.0,282.5824,282.7676,281.4712,281.6101,25082.0
2022-08-09 10:10:00,303.87,305.0,303.67,304.88,20150.0,281.3971,282.4435,281.2119,282.3324,20150.0
2022-08-09 10:15:00,304.95,305.79,304.84,305.57,16954.0,282.3972,283.1751,282.2954,282.9714,16954.0
2022-08-09 10:20:00,305.63,305.86,305.23,305.3,13908.0,283.0269,283.2399,282.6565,282.7213,13908.0
2022-08-09 10:25:00,305.2,305.63,305.05,305.35,8135.0,282.6287,283.0269,282.4898,282.7676,8135.0
2022-08-09 10:30:00,305.34,306.15,305.34,305.87,8112.0,282.7584,283.5085,282.7584,283.2492,8112.0
2022-08-09 10:35:00,305.87,305.87,305.07,305.63,9049.0,283.2492,283.2492,282.5084,283.0269,9049.0
2022-08-09 10:40:00,305.56,305.57,305.18,305.31,6413.0,282.9621,282.9714,282.6102,282.7306,6413.0
2022-08-09 10:45:00,305.2,305.45,304.87,305.08,7445.0,282.6287,282.8602,282.3231,282.5176,7445.0
2022-08-09 10:50:00,305.27,305.67,305.27,305.63,8529.0,282.6936,283.064,282.6936,283.0269,8529.0
2022-08-09 10:55:00,305.62,305.87,304.44,304.47,14730.0,283.0177,283.2492,281.9249,281.9527,14730.0
2022-08-09 11:00:00,304.5,304.51,303.39,303.61,21240.0,281.9805,281.9898,280.9526,281.1563,21240.0
2022-08-09 11:05:00,303.58,304.21,303.31,303.97,22194.0,281.1285,281.712,280.8785,281.4897,22194.0
2022-08-09 11:10:00,304.01,305.12,304.01,305.12,26430.0,281.5267,282.5547,281.5267,282.5547,26430.0
2022-08-09 11:15:00,305.24,305.7,305.0,305.5,11577.0,282.6658,283.0918,282.4435,282.9065,11577.0
2022-08-09 11:20:00,305.43,305.6,305.12,305.6,7835.0,282.8417,282.9992,282.5547,282.9992,7835.0
2022-08-09 11:25:00,305.56,305.72,305.17,305.31,7654.0,282.9621,283.1103,282.601,282.7306,7654.0
2022-08-09 11:30:00,305.31,305.44,305.04,305.13,13758.0,282.7306,282.851,282.4806,282.5639,13758.0
2022-08-09 11:35:00,305.15,305.48,304.91,305.09,9599.0,282.5824,282.888,282.3602,282.5269,9599.0
2022-08-09 11:40:00,305.2,305.49,305.09,305.09,7777.0,282.6287,282.8973,282.5269,282.5269,7777.0
2022-08-09 11:45:00,305.15,305.3,305.0,305.13,6699.0,282.5824,282.7213,282.4435,282.5639,6699.0
2022-08-09 11:50:00,305.02,305.24,304.86,305.16,10694.0,282.462,282.6658,282.3139,282.5917,10694.0
2022-08-09 11:55:00,305.29,305.29,304.56,304.56,6906.0,282.7121,282.7121,282.0361,282.0361,6906.0
2022-08-09 12:00:00,304.51,304.63,303.79,304.27,15898.0,281.9898,282.1009,281.323,281.7675,15898.0
2022-08-09 12:05:00,304.4,304.55,304.27,304.27,5255.0,281.8879,282.0268,281.7675,281.7675,5255.0
2022-08-09 12:10:00,304.19,304.51,303.91,304.16,7712.0,281.6934,281.9898,281.4341,281.6657,7712.0
2022-08-09 12:15:00,304.16,304.71,304.16,304.49,9926.0,281.6657,282.175,281.6657,281.9712,9926.0
2022-08-09 12:20:00,304.46,304.73,303.83,303.84,5865.0,281.9435,282.1935,281.3601,281.3693,5865.0
2022-08-09 12:25:00,303.79,304.23,303.54,303.66,15025.0,281.323,281.7305,281.0915,281.2026,15025.0
2022-08-09 12:30:00,303.62,303.8,303.5,303.58,9493.0,281.1656,281.3323,281.0545,281.1285,9493.0
2022-08-09 12:35:00,303.58,303.99,303.44,303.96,8505.0,281.1285,281.5082,280.9989,281.4804,8505.0
2022-08-09 12:40:00,303.95,304.09,303.72,303.88,7809.0,281.4712,281.6008,281.2582,281.4064,7809.0
2022-08-09 12:45:00,303.98,304.16,303.74,304.07,6163.0,281.499,281.6657,281.2767,281.5823,6163.0
2022-08-09 12:50:00,304.04,304.04,303.66,303.75,5367.0,281.5545,281.5545,281.2026,281.286,5367.0
2022-08-09 12:55:00,303.75,304.15,303.75,303.94,7222.0,281.286,281.6564,281.286,281.4619,7222.0
2022-08-09 13:00:00,304.02,304.13,303.8,303.86,6904.0,281.536,281.6379,281.3323,281.3878,6904.0
2022-08-09 13:05:00,303.82,303.89,303.46,303.55,7602.0,281.3508,281.4156,281.0174,281.1008,7602.0
2022-08-09 13:10:00,303.54,303.67,303.46,303.65,3822.0,281.0915,281.2119,281.0174,281.1934,3822.0
2022-08-09 13:15:00,303.62,304.26,303.6,303.98,10105.0,281.1656,281.7583,281.1471,281.499,10105.0
2022-08-09 13:20:00,304.01,304.31,304.01,304.24,8142.0,281.5267,281.8046,281.5267,281.7397,8142.0
2022-08-09 13:25:00,304.21,304.25,303.76,303.79,6509.0,281.712,281.749,281.2952,281.323,6509.0
2022-08-09 13:30:00,303.89,303.89,303.61,303.76,9308.0,281.4156,281.4156,281.1563,281.2952,9308.0
2022-08-09 13:35:00,303.74,304.04,303.67,303.93,9374.0,281.2767,281.5545,281.2119,281.4527,9374.0
2022-08-09 13:40:00,303.91,304.17,303.71,303.9,12907.0,281.4341,281.6749,281.2489,281.4249,12907.0
2022-08-09 13:45:00,303.83,304.39,303.73,304.39,6278.0,281.3601,281.8786,281.2675,281.8786,6278.0
2022-08-09 13:50:00,304.36,304.79,304.31,304.75,10355.0,281.8509,282.2491,281.8046,282.212,10355.0
2022-08-09 13:55:00,304.77,305.5,304.77,305.31,11598.0,282.2305,282.9065,282.2305,282.7306,11598.0
2022-08-09 14:00:00,305.3,305.83,305.23,305.61,15485.0,282.7213,283.2121,282.6565,283.0084,15485.0
2022-08-09 14:05:00,305.58,305.63,305.39,305.46,10618.0,282.9806,283.0269,282.8047,282.8695,10618.0
2022-08-09 14:10:00,305.4,305.59,305.31,305.32,6755.0,282.8139,282.9899,282.7306,282.7399,6755.0
2022-08-09 14:15:00,305.36,305.37,304.93,305.01,10010.0,282.7769,282.7862,282.3787,282.4528,10010.0
2022-08-09 14:20:00,304.96,305.08,304.88,304.89,4426.0,282.4065,282.5176,282.3324,282.3417,4426.0
2022-08-09 14:25:00,304.97,305.05,304.64,304.91,7438.0,282.4157,282.4898,282.1102,282.3602,7438.0
2022-08-09 14:30:00,304.89,305.13,304.83,305.06,7044.0,282.3417,282.5639,282.2861,282.4991,7044.0
2022-08-09 14:35:00,305.06,305.09,304.91,305.06,8241.0,282.4991,282.5269,282.3602,282.4991,8241.0
2022-08-09 14:40:00,305.07,305.17,304.95,304.95,8180.0,282.5084,282.601,282.3972,282.3972,8180.0
2022-08-09 14:45:00,305.02,305.31,304.98,305.2,5669.0,282.462,282.7306,282.425,282.6287,5669.0
2022-08-09 14:50:00,305.17,305.81,305.15,305.68,18710.0,282.601,283.1936,282.5824,283.0732,18710.0
2022-08-09 14:55:00,305.68,305.87,305.37,305.37,16047.0,283.0732,283.2492,282.7862,282.7862,16047.0
2022-08-09 15:00:00,305.41,305.63,305.3,305.3,14381.0,282.8232,283.0269,282.7213,282.7213,14381.0
2022-08-09 15:05:00,305.32,305.62,305.31,305.58,15709.0,282.7399,283.0177,282.7306,282.9806,15709.0
2022-08-09 15:10:00,305.51,305.78,305.45,305.58,13701.0,282.9158,283.1658,282.8602,282.9806,13701.0
2022-08-09 15:15:00,305.62,305.98,305.14,305.43,58480.0,283.0177,283.3511,282.5732,282.8417,58480.0
2022-08-09 15:20:00,305.41,305.61,305.17,305.61,16074.0,282.8232,283.0084,282.601,283.0084,16074.0
2022-08-09 15:25:00,305.59,305.7,305.35,305.35,15640.0,282.9899,283.0918,282.7676,282.7676,15640.0
2022-08-09 15:30:00,305.35,305.35,304.91,305.01,23171.0,282.7676,282.7676,282.3602,282.4528,23171.0
2022-08-09 15:35:00,305.01,305.08,304.74,304.86,32442.0,282.4528,282.5176,282.2028,282.3139,32442.0
2022-08-09 15:40:00,304.88,305.1,304.37,304.42,30424.0,282.3324,282.5361,281.8601,281.9064,30424.0
2022-08-09 15:45:00,304.41,305.0,304.41,304.79,38547.0,281.8972,282.4435,281.8972,282.2491,38547.0
2022-08-09 15:50:00,304.75,305.18,304.75,305.08,51708.0,282.212,282.6102,282.212,282.5176,51708.0
2022-08-09 15:55:00,305.08,305.36,304.6,305.26,113785.0,282.5176,282.7769,282.0731,282.6843,113785.0
2022-08-10 09:30:00,309.5,312.16,309.05,310.88,163035.0,286.6107,289.074,286.194,287.8887,163035.0
2022-08-10 09:35:00,310.99,311.5,310.23,311.27,69673.0,287.9905,288.4628,287.2867,288.2498,69673.0
2022-08-10 09:40:00,311.21,312.56,310.87,311.3,49945.0,288.1943,289.4444,287.8794,288.2776,49945.0
2022-08-10 09:45:00,311.25,312.98,311.0,312.0,81011.0,288.2313,289.8334,287.9998,288.9258,81011.0
2022-08-10 09:50:00,312.0,312.16,311.1,311.1,39468.0,288.9258,289.074,288.0924,288.0924,39468.0
2022-08-10 09:55:00,311.29,312.06,311.05,311.05,38230.0,288.2683,288.9814,288.0461,288.0461,38230.0
2022-08-10 10:00:00,311.14,311.58,310.8,311.04,35699.0,288.1294,288.5369,287.8146,288.0368,35699.0
2022-08-10 10:05:00,311.04,311.73,310.77,311.73,18183.0,288.0368,288.6758,287.7868,288.6758,18183.0
2022-08-10 10:10:00,311.81,312.07,311.51,311.97,16812.0,288.7499,288.9907,288.4721,288.8981,16812.0
2022-08-10 10:15:00,311.85,311.99,310.98,311.0,27328.0,288.7869,288.9166,287.9813,287.9998,27328.0
2022-08-10 10:20:00,310.94,311.17,310.33,310.98,15150.0,287.9442,288.1572,287.3793,287.9813,15150.0
2022-08-10 10:25:00,310.98,311.43,310.21,310.21,37772.0,287.9813,288.398,287.2682,287.2682,37772.0
2022-08-10 10:30:00,310.35,310.65,309.35,310.29,89266.0,287.3979,287.6757,286.4718,287.3423,89266.0
2022-08-10 10:35:00,310.3,311.63,310.29,310.76,42155.0,287.3516,288.5832,287.3423,287.7775,42155.0
2022-08-10 10:40:00,310.78,311.13,310.68,310.72,44345.0,287.7961,288.1202,287.7035,287.7405,44345.0
2022-08-10 10:45:00,310.71,311.08,310.4,310.48,23206.0,287.7312,288.0739,287.4442,287.5183,23206.0
2022-08-10 10:50:00,310.47,311.08,310.31,311.08,20013.0,287.509,288.0739,287.3608,288.0739,20013.0
2022-08-10 10:55:00,311.13,311.53,310.95,311.06,21325.0,288.1202,288.4906,287.9535,288.0554,21325.0
2022-08-10 11:00:00,311.19,312.05,311.17,311.96,31795.0,288.1757,288.9721,288.1572,288.8888,31795.0
2022-08-10 11:05:00,311.96,312.37,311.8,312.1,31643.0,288.8888,289.2685,288.7406,289.0184,31643.0
2022-08-10 11:10:00,312.07,312.18,311.67,312.11,12530.0,288.9907,289.0925,288.6202,289.0277,12530.0
2022-08-10 11:15:00,312.15,312.63,311.93,312.26,42987.0,289.0647,289.5092,288.861,289.1666,42987.0
2022-08-10 11:20:00,312.17,312.65,312.13,312.49,15427.0,289.0833,289.5278,289.0462,289.3796,15427.0
2022-08-10 11:25:00,312.49,312.62,312.25,312.32,10055.0,289.3796,289.5,289.1573,289.2222,10055.0
2022-08-10 11:30:00,312.33,312.43,312.06,312.06,8571.0,289.2314,289.324,288.9814,288.9814,8571.0
2022-08-10 11:35:00,312.04,312.19,311.6,311.66,7002.0,288.9629,289.1018,288.5554,288.611,7002.0
2022-08-10 11:40:00,311.63,311.99,311.27,311.34,10145.0,288.5832,288.9166,288.2498,288.3146,10145.0
2022-08-10 11:45:00,311.35,312.12,311.17,312.01,10601.0,288.3239,289.037,288.1572,288.9351,10601.0
2022-08-10 11:50:00,312.08,312.2,311.6,311.6,14563.0,288.9999,289.111,288.5554,288.5554,14563.0
2022-08-10 11:55:00,311.67,312.0,311.58,312.0,21289.0,288.6202,288.9258,288.5369,288.9258,21289.0
2022-08-10 12:00:00,311.96,312.06,311.72,311.88,17923.0,288.8888,288.9814,288.6665,288.8147,17923.0
2022-08-10 12:05:00,311.88,311.95,311.53,311.94,8065.0,288.8147,288.8795,288.4906,288.8703,8065.0
2022-08-10 12:10:00,311.84,312.0,311.69,311.72,5893.0,288.7777,288.9258,288.6388,288.6665,5893.0
2022-08-10 12:15:00,311.7,311.85,311.26,311.26,9896.0,288.648,288.7869,288.2406,288.2406,9896.0
2022-08-10 12:20:00,311.24,311.53,311.0,311.45,19038.0,288.222,288.4906,287.9998,288.4165,19038.0
2022-08-10 12:25:00,311.38,311.74,311.17,311.71,29858.0,288.3517,288.6851,288.1572,288.6573,29858.0
2022-08-10 12:30:00,311.57,311.75,311.25,311.25,6378.0,288.5276,288.6943,288.2313,288.2313,6378.0
2022-08-10 12:35:00,311.24,311.57,311.14,311.48,18704.0,288.222,288.5276,288.1294,288.4443,18704.0
2022-08-10 12:40:00,311.53,311.71,311.06,311.06,17092.0,288.4906,288.6573,288.0554,288.0554,17092.0
2022-08-10 12:45:00,311.14,311.2,310.86,310.86,11243.0,288.1294,288.185,287.8701,287.8701,11243.0
2022-08-10 12:50:00,310.88,311.34,310.71,311.24,10768.0,287.8887,288.3146,287.7312,288.222,10768.0
2022-08-10 12:55:00,311.32,311.59,311.2,311.59,9458.0,288.2961,288.5462,288.185,288.5462,9458.0
2022-08-10 13:00:00,311.56,311.56,311.15,311.22,6852.0,288.5184,288.5184,288.1387,288.2035,6852.0
2022-08-10 13:05:00,311.23,311.49,311.14,311.44,7103.0,288.2128,288.4536,288.1294,288.4073,7103.0
2022-08-10 13:10:00,311.42,311.54,311.31,311.4,4235.0,288.3887,288.4999,288.2869,288.3702,4235.0
2022-08-10 13:15:00,311.4,311.45,311.16,311.27,27017.0,288.3702,288.4165,288.148,288.2498,27017.0
2022-08-10 13:20:00,311.25,311.38,311.08,311.28,8489.0,288.2313,288.3517,288.0739,288.2591,8489.0
2022-08-10 13:25:00,311.27,311.27,310.91,310.94,15036.0,288.2498,288.2498,287.9164,287.9442,15036.0
2022-08-10 13:30:00,310.94,311.05,310.63,311.01,11268.0,287.9442,288.0461,287.6572,288.0091,11268.0
2022-08-10 13:35:00,311.07,311.46,310.98,311.43,19833.0,288.0646,288.4258,287.9813,288.398,19833.0
2022-08-10 13:40:00,311.41,311.41,310.94,311.1,12722.0,288.3795,288.3795,287.9442,288.0924,12722.0
2022-08-10 13:45:00,311.1,311.29,310.92,311.18,19590.0,288.0924,288.2683,287.9257,288.1665,19590.0
2022-08-10 13:50:00,311.19,311.24,311.01,311.2,22329.0,288.1757,288.222,288.0091,288.185,22329.0
2022-08-10 13:55:00,311.18,311.23,310.87,311.04,31586.0,288.1665,288.2128,287.8794,288.0368,31586.0
2022-08-10 14:00:00,311.13,311.13,310.9,311.03,11366.0,288.1202,288.1202,287.9072,288.0276,11366.0
2022-08-10 14:05:00,311.03,311.05,310.43,310.49,20317.0,288.0276,288.0461,287.4719,287.5275,20317.0
2022-08-10 14:10:00,310.49,310.73,310.47,310.7,21215.0,287.5275,287.7498,287.509,287.722,21215.0
2022-08-10 14:15:00,310.7,311.24,310.7,311.06,10946.0,287.722,288.222,287.722,288.0554,10946.0
2022-08-10 14:20:00,310.98,311.12,310.91,311.0,6093.0,287.9813,288.1109,287.9164,287.9998,6093.0
2022-08-10 14:25:00,311.12,311.4,310.9,311.35,35008.0,288.1109,288.3702,287.9072,288.3239,35008.0
2022-08-10 14:30:00,311.36,311.38,311.09,311.26,8122.0,288.3332,288.3517,288.0831,288.2406,8122.0
2022-08-10 14:35:00,311.25,311.74,311.25,311.69,7297.0,288.2313,288.6851,288.2313,288.6388,7297.0
2022-08-10 14:40:00,311.73,312.1,311.7,311.84,34735.0,288.6758,289.0184,288.648,288.7777,34735.0
2022-08-10 14:45:00,311.83,311.96,311.27,311.28,13449.0,288.7684,288.8888,288.2498,288.2591,13449.0
2022-08-10 14:50:00,311.27,311.34,311.0,311.12,12908.0,288.2498,288.3146,287.9998,288.1109,12908.0
2022-08-10 14:55:00,311.11,311.16,310.92,310.94,9649.0,288.1017,288.148,287.9257,287.9442,9649.0
2022-08-10 15:00:00,310.93,310.97,310.63,310.77,12378.0,287.935,287.972,287.6572,287.7868,12378.0
2022-08-10 15:05:00,310.83,310.94,310.32,310.43,12339.0,287.8424,287.9442,287.3701,287.4719,12339.0
2022-08-10 15:10:00,310.38,310.7,310.32,310.62,10917.0,287.4256,287.722,287.3701,287.6479,10917.0
2022-08-10 15:15:00,310.59,310.68,310.42,310.45,15192.0,287.6201,287.7035,287.4627,287.4905,15192.0
2022-08-10 15:20:00,310.46,310.69,310.35,310.64,14344.0,287.4997,287.7127,287.3979,287.6664,14344.0
2022-08-10 15:25:00,310.64,311.17,310.43,311.09,31116.0,287.6664,288.1572,287.4719,288.0831,31116.0
2022-08-10 15:30:00,311.07,311.28,311.0,311.19,19029.0,288.0646,288.2591,287.9998,288.1757,19029.0
2022-08-10 15:35:00,311.28,311.37,310.97,311.37,74679.0,288.2591,288.3424,287.972,288.3424,74679.0
2022-08-10 15:40:00,311.36,311.48,310.94,311.3,51259.0,288.3332,288.4443,287.9442,288.2776,51259.0
2022-08-10 15:45:00,311.28,311.31,310.95,311.06,44325.0,288.2591,288.2869,287.9535,288.0554,44325.0
2022-08-10 15:50:00,311.09,311.24,310.62,310.67,91102.0,288.0831,288.222,287.6479,287.6942,91102.0
2022-08-10 15:55:00,310.65,311.44,310.31,311.33,187249.0,287.6757,288.4073,287.3608,288.3054,187249.0
2022-08-11 09:30:00,313.84,313.95,311.42,311.64,93056.0,290.6298,290.7316,288.3887,288.5925,93056.0
2022-08-11 09:35:00,311.77,312.14,310.59,310.92,36006.0,288.7128,289.0555,287.6201,287.9257,36006.0
2022-08-11 09:40:00,311.01,311.32,309.73,309.73,44656.0,288.0091,288.2961,286.8237,286.8237,44656.0
2022-08-11 09:45:00,309.73,312.69,309.71,312.36,22750.0,286.8237,289.5648,286.8052,289.2592,22750.0
2022-08-11 09:50:00,312.46,314.0,312.35,313.78,16509.0,289.3518,290.7779,289.25,290.5742,16509.0
2022-08-11 09:55:00,313.73,314.3,313.51,314.23,23791.0,290.5279,291.0557,290.3242,290.9909,23791.0
2022-08-11 10:00:00,314.23,314.62,313.58,313.63,15218.0,290.9909,291.3521,290.389,290.4353,15218.0
2022-08-11 10:05:00,313.59,313.99,312.96,313.15,24213.0,290.3982,290.7687,289.8148,289.9908,24213.0
2022-08-11 10:10:00,313.32,313.82,313.13,313.64,12365.0,290.1482,290.6112,289.9723,290.4446,12365.0
2022-08-11 10:15:00,313.66,314.09,313.56,314.04,14135.0,290.4631,290.8613,290.3705,290.815,14135.0
2022-08-11 10:20:00,314.06,314.06,312.74,313.21,17181.0,290.8335,290.8335,289.6111,290.0464,17181.0
2022-08-11 10:25:00,313.29,313.68,313.22,313.29,42096.0,290.1204,290.4816,290.0556,290.1204,42096.0
2022-08-11 10:30:00,313.36,313.52,312.77,313.09,20670.0,290.1853,290.3334,289.6389,289.9352,20670.0
2022-08-11 10:35:00,313.09,313.2,312.34,312.34,23817.0,289.9352,290.0371,289.2407,289.2407,23817.0
2022-08-11 10:40:00,312.34,313.3,312.24,312.99,12794.0,289.2407,290.1297,289.1481,289.8426,12794.0
2022-08-11 10:45:00,312.93,313.13,312.71,313.03,10893.0,289.7871,289.9723,289.5833,289.8797,10893.0
2022-08-11 10:50:00,313.08,313.78,313.08,313.51,8891.0,289.926,290.5742,289.926,290.3242,8891.0
2022-08-11 10:55:00,313.45,313.57,313.15,313.19,9643.0,290.2686,290.3797,289.9908,290.0278,9643.0
2022-08-11 11:00:00,313.19,313.3,312.54,312.55,8748.0,290.0278,290.1297,289.4259,289.4352,8748.0
2022-08-11 11:05:00,312.53,312.64,311.84,312.18,22794.0,289.4166,289.5185,288.7777,289.0925,22794.0
2022-08-11 11:10:00,312.31,312.36,311.7,312.05,13293.0,289.2129,289.2592,288.648,288.9721,13293.0
2022-08-11 11:15:00,312.14,312.36,311.64,311.73,12443.0,289.0555,289.2592,288.5925,288.6758,12443.0
2022-08-11 11:20:00,311.78,312.48,311.63,312.45,22824.0,288.7221,289.3703,288.5832,289.3426,22824.0
2022-08-11 11:25:00,312.36,312.86,312.27,312.73,10390.0,289.2592,289.7222,289.1759,289.6019,10390.0
2022-08-11 11:30:00,312.72,312.72,311.55,311.55,15989.0,289.5926,289.5926,288.5091,288.5091,15989.0
2022-08-11 11:35:00,311.55,311.74,311.34,311.5,15743.0,288.5091,288.6851,288.3146,288.4628,15743.0
2022-08-11 11:40:00,311.43,311.56,311.13,311.3,10850.0,288.398,288.5184,288.1202,288.2776,10850.0
2022-08-11 11:45:00,311.24,311.24,310.51,310.51,13534.0,288.222,288.222,287.546,287.546,13534.0
2022-08-11 11:50:00,310.55,310.63,310.16,310.63,13449.0,287.5831,287.6572,287.2219,287.6572,13449.0
2022-08-11 11:55:00,310.68,310.7,310.47,310.5,8813.0,287.7035,287.722,287.509,287.5368,8813.0
2022-08-11 12:00:00,310.55,310.55,309.83,310.03,14104.0,287.5831,287.5831,286.9163,287.1015,14104.0
2022-08-11 12:05:00,310.07,310.25,309.95,309.95,13192.0,287.1386,287.3053,287.0274,287.0274,13192.0
2022-08-11 12:10:00,309.9,310.08,309.58,309.91,16411.0,286.9811,287.1478,286.6848,286.9904,16411.0
2022-08-11 12:15:00,309.88,310.1,309.71,310.03,21002.0,286.9626,287.1664,286.8052,287.1015,21002.0
2022-08-11 12:20:00,310.05,310.41,309.85,310.3,19252.0,287.1201,287.4534,286.9348,287.3516,19252.0
2022-08-11 12:25:00,310.25,310.64,310.08,310.62,21396.0,287.3053,287.6664,287.1478,287.6479,21396.0
2022-08-11 12:30:00,310.6,311.14,310.56,311.09,12331.0,287.6294,288.1294,287.5923,288.0831,12331.0
2022-08-11 12:35:00,311.01,311.01,310.58,310.67,10546.0,288.0091,288.0091,287.6109,287.6942,10546.0
2022-08-11 12:40:00,310.66,310.7,310.47,310.59,8433.0,287.6849,287.722,287.509,287.6201,8433.0
2022-08-11 12:45:00,310.55,310.55,310.18,310.46,3361.0,287.5831,287.5831,287.2404,287.4997,3361.0
2022-08-11 12:50:00,310.48,310.75,310.48,310.66,6187.0,287.5183,287.7683,287.5183,287.6849,6187.0
2022-08-11 12:55:00,310.82,311.2,310.82,310.98,9012.0,287.8331,288.185,287.8331,287.9813,9012.0
2022-08-11 13:00:00,311.04,311.08,310.54,310.73,7507.0,288.0368,288.0739,287.5738,287.7498,7507.0
2022-08-11 13:05:00,310.74,310.95,310.29,310.39,17364.0,287.759,287.9535,287.3423,287.4349,17364.0
2022-08-11 13:10:00,310.45,310.55,310.4,310.44,5425.0,287.4905,287.5831,287.4442,287.4812,5425.0
2022-08-11 13:15:00,310.5,311.15,310.44,311.15,8359.0,287.5368,288.1387,287.4812,288.1387,8359.0
2022-08-11 13:20:00,311.05,311.05,310.79,310.8,4476.0,288.0461,288.0461,287.8053,287.8146,4476.0
2022-08-11 13:25:00,310.77,310.97,310.6,310.66,8765.0,287.7868,287.972,287.6294,287.6849,8765.0
2022-08-11 13:30:00,310.73,310.89,310.65,310.7,4057.0,287.7498,287.8979,287.6757,287.722,4057.0
2022-08-11 13:35:00,310.77,311.16,310.76,311.11,5932.0,287.7868,288.148,287.7775,288.1017,5932.0
2022-08-11 13:40:00,311.1,311.44,311.07,311.38,8728.0,288.0924,288.4073,288.0646,288.3517,8728.0
2022-08-11 13:45:00,311.36,311.42,310.97,311.21,9095.0,288.3332,288.3887,287.972,288.1943,9095.0
2022-08-11 13:50:00,311.03,311.34,311.03,311.12,4511.0,288.0276,288.3146,288.0276,288.1109,4511.0
2022-08-11 13:55:00,311.13,311.37,311.07,311.3,5344.0,288.1202,288.3424,288.0646,288.2776,5344.0
2022-08-11 14:00:00,311.32,311.6,311.17,311.54,13585.0,288.2961,288.5554,288.1572,288.4999,13585.0
2022-08-11 14:05:00,311.44,311.53,310.94,310.98,9842.0,288.4073,288.4906,287.9442,287.9813,9842.0
2022-08-11 14:10:00,311.1,311.55,310.98,311.34,7507.0,288.0924,288.5091,287.9813,288.3146,7507.0
2022-08-11 14:15:00,311.31,311.78,311.28,311.7,5798.0,288.2869,288.7221,288.2591,288.648,5798.0
2022-08-11 14:20:00,311.67,311.91,311.49,311.91,5799.0,288.6202,288.8425,288.4536,288.8425,5799.0
2022-08-11 14:25:00,311.91,312.01,311.73,311.95,8758.0,288.8425,288.9351,288.6758,288.8795,8758.0
2022-08-11 14:30:00,311.87,311.92,311.47,311.65,6850.0,288.8055,288.8518,288.435,288.6017,6850.0
2022-08-11 14:35:00,311.52,311.84,311.39,311.43,7065.0,288.4813,288.7777,288.361,288.398,7065.0
2022-08-11 14:40:00,311.58,311.59,311.07,311.14,10684.0,288.5369,288.5462,288.0646,288.1294,10684.0
2022-08-11 14:45:00,311.1,311.17,310.63,310.89,13655.0,288.0924,288.1572,287.6572,287.8979,13655.0
2022-08-11 14:50:00,310.85,310.95,310.27,310.31,18190.0,287.8609,287.9535,287.3238,287.3608,18190.0
2022-08-11 14:55:00,310.4,310.82,310.38,310.57,8061.0,287.4442,287.8331,287.4256,287.6016,8061.0
2022-08-11 15:00:00,310.66,310.74,310.39,310.69,9435.0,287.6849,287.759,287.4349,287.7127,9435.0
2022-08-11 15:05:00,310.62,310.62,310.13,310.36,9240.0,287.6479,287.6479,287.1941,287.4071,9240.0
2022-08-11 15:10:00,310.4,310.41,309.88,310.27,10342.0,287.4442,287.4534,286.9626,287.3238,10342.0
2022-08-11 15:15:00,310.27,310.69,310.24,310.69,5739.0,287.3238,287.7127,287.296,287.7127,5739.0
2022-08-11 15:20:00,310.68,310.81,310.59,310.6,6465.0,287.7035,287.8238,287.6201,287.6294,6465.0
2022-08-11 15:25:00,310.56,310.83,310.46,310.65,9911.0,287.5923,287.8424,287.4997,287.6757,9911.0
2022-08-11 15:30:00,310.59,310.82,310.43,310.77,12129.0,287.6201,287.8331,287.4719,287.7868,12129.0
2022-08-11 15:35:00,310.71,310.71,310.38,310.52,11607.0,287.7312,287.7312,287.4256,287.5553,11607.0
2022-08-11 15:40:00,310.59,310.63,310.35,310.39,16370.0,287.6201,287.6572,287.3979,287.4349,16370.0
2022-08-11 15:45:00,310.33,310.51,310.09,310.46,17476.0,287.3793,287.546,287.1571,287.4997,17476.0
2022-08-11 15:50:00,310.31,310.71,310.25,310.61,28328.0,287.3608,287.7312,287.3053,287.6386,28328.0
2022-08-11 15:55:00,310.62,310.89,310.52,310.81,78690.0,287.6479,287.8979,287.5553,287.8238,78690.0
2022-08-12 09:30:00,312.61,312.99,311.27,311.78,47732.0,289.4907,289.8426,288.2498,288.7221,47732.0
2022-08-12 09:35:00,311.61,312.52,311.44,312.18,10564.0,288.5647,289.4074,288.4073,289.0925,10564.0
2022-08-12 09:40:00,312.29,312.69,311.9,312.33,13911.0,289.1944,289.5648,288.8332,289.2314,13911.0
2022-08-12 09:45:00,312.44,313.22,312.0,312.38,24161.0,289.3333,290.0556,288.9258,289.2777,24161.0
2022-08-12 09:50:00,312.36,312.41,311.91,312.14,9705.0,289.2592,289.3055,288.8425,289.0555,9705.0
2022-08-12 09:55:00,312.22,312.33,311.2,311.7,11632.0,289.1296,289.2314,288.185,288.648,11632.0
2022-08-12 10:00:00,311.56,311.69,310.18,311.38,12054.0,288.5184,288.6388,287.2404,288.3517,12054.0
2022-08-12 10:05:00,311.39,311.74,310.69,311.49,13239.0,288.361,288.6851,287.7127,288.4536,13239.0
2022-08-12 10:10:00,311.51,312.13,311.4,311.66,9597.0,288.4721,289.0462,288.3702,288.611,9597.0
2022-08-12 10:15:00,311.66,312.2,311.5,312.2,10387.0,288.611,289.111,288.4628,289.111,10387.0
2022-08-12 10:20:00,312.17,312.35,311.7,312.02,12114.0,289.0833,289.25,288.648,288.9444,12114.0
2022-08-12 10:25:00,312.1,312.11,311.68,312.01,9104.0,289.0184,289.0277,288.6295,288.9351,9104.0
2022-08-12 10:30:00,312.09,312.25,311.77,311.77,9168.0,289.0092,289.1573,288.7128,288.7128,9168.0
2022-08-12 10:35:00,311.79,312.26,311.33,311.57,9504.0,288.7314,289.1666,288.3054,288.5276,9504.0
2022-08-12 10:40:00,311.61,311.61,311.04,311.1,8379.0,288.5647,288.5647,288.0368,288.0924,8379.0
2022-08-12 10:45:00,311.11,311.33,310.83,311.02,6893.0,288.1017,288.3054,287.8424,288.0183,6893.0
2022-08-12 10:50:00,311.07,311.49,311.05,311.49,4447.0,288.0646,288.4536,288.0461,288.4536,4447.0
2022-08-12 10:55:00,311.4,311.54,311.16,311.51,6540.0,288.3702,288.4999,288.148,288.4721,6540.0
2022-08-12 11:00:00,311.46,311.89,311.28,311.59,10005.0,288.4258,288.824,288.2591,288.5462,10005.0
2022-08-12 11:05:00,311.61,311.74,311.2,311.36,13422.0,288.5647,288.6851,288.185,288.3332,13422.0
2022-08-12 11:10:00,311.37,311.52,311.28,311.46,5175.0,288.3424,288.4813,288.2591,288.4258,5175.0
2022-08-12 11:15:00,311.45,312.3,311.45,311.98,10520.0,288.4165,289.2037,288.4165,288.9073,10520.0
2022-08-12 11:20:00,312.06,312.2,312.01,312.16,5511.0,288.9814,289.111,288.9351,289.074,5511.0
2022-08-12 11:25:00,312.25,312.44,312.22,312.25,10426.0,289.1573,289.3333,289.1296,289.1573,10426.0
2022-08-12 11:30:00,312.21,312.21,311.96,312.13,5114.0,289.1203,289.1203,288.8888,289.0462,5114.0
2022-08-12 11:35:00,312.24,312.41,312.09,312.09,4672.0,289.1481,289.3055,289.0092,289.0092,4672.0
2022-08-12 11:40:00,311.89,311.99,311.55,311.67,4620.0,288.824,288.9166,288.5091,288.6202,4620.0
2022-08-12 11:45:00,311.77,312.0,311.67,311.67,4838.0,288.7128,288.9258,288.6202,288.6202,4838.0
2022-08-12 11:50:00,311.67,312.07,311.67,312.07,8764.0,288.6202,288.9907,288.6202,288.9907,8764.0
2022-08-12 11:55:00,312.08,312.23,311.91,312.05,9321.0,288.9999,289.1388,288.8425,288.9721,9321.0
2022-08-12 12:00:00,312.07,312.61,312.07,312.44,6315.0,288.9907,289.4907,288.9907,289.3333,6315.0
2022-08-12 12:05:00,312.53,312.63,312.45,312.57,6855.0,289.4166,289.5092,289.3426,289.4537,6855.0
2022-08-12 12:10:00,312.64,312.67,312.43,312.55,6946.0,289.5185,289.5463,289.324,289.4352,6946.0
2022-08-12 12:15:00,312.56,312.95,312.53,312.86,7618.0,289.4444,289.8056,289.4166,289.7222,7618.0
2022-08-12 12:20:00,312.92,313.21,312.92,313.13,10512.0,289.7778,290.0464,289.7778,289.9723,10512.0
2022-08-12 12:25:00,313.17,313.22,312.98,313.02,7551.0,290.0093,290.0556,289.8334,289.8704,7551.0
2022-08-12 12:30:00,312.99,313.18,312.87,313.01,26623.0,289.8426,290.0186,289.7315,289.8611,26623.0
2022-08-12 12:35:00,312.98,313.22,312.9,313.0,6303.0,289.8334,290.0556,289.7593,289.8519,6303.0
2022-08-12 12:40:00,312.98,312.99,312.64,312.71,6223.0,289.8334,289.8426,289.5185,289.5833,6223.0
2022-08-12 12:45:00,312.75,312.83,312.62,312.64,6985.0,289.6204,289.6945,289.5,289.5185,6985.0
2022-08-12 12:50:00,312.72,312.72,312.39,312.44,6170.0,289.5926,289.5926,289.287,289.3333,6170.0
2022-08-12 12:55:00,312.49,312.53,312.37,312.37,5522.0,289.3796,289.4166,289.2685,289.2685,5522.0
2022-08-12 13:00:00,312.4,312.46,312.33,312.4,6355.0,289.2963,289.3518,289.2314,289.2963,6355.0
2022-08-12 13:05:00,312.35,312.68,312.34,312.64,9174.0,289.25,289.5555,289.2407,289.5185,9174.0
2022-08-12 13:10:00,312.62,312.7,312.52,312.56,9586.0,289.5,289.5741,289.4074,289.4444,9586.0
2022-08-12 13:15:00,312.64,312.76,312.57,312.64,6125.0,289.5185,289.6296,289.4537,289.5185,6125.0
2022-08-12 13:20:00,312.57,312.68,312.29,312.31,6862.0,289.4537,289.5555,289.1944,289.2129,6862.0
2022-08-12 13:25:00,312.32,312.47,312.0,312.01,5533.0,289.2222,289.3611,288.9258,288.9351,5533.0
2022-08-12 13:30:00,312.08,312.09,311.9,311.97,6325.0,288.9999,289.0092,288.8332,288.8981,6325.0
2022-08-12 13:35:00,311.89,311.91,311.65,311.74,10162.0,288.824,288.8425,288.6017,288.6851,10162.0
2022-08-12 13:40:00,311.72,311.81,311.62,311.69,7041.0,288.6665,288.7499,288.5739,288.6388,7041.0
2022-08-12 13:45:00,311.69,311.95,311.68,311.85,6298.0,288.6388,288.8795,288.6295,288.7869,6298.0
2022-08-12 13:50:00,311.86,312.14,311.77,311.94,7158.0,288.7962,289.0555,288.7128,288.8703,7158.0
2022-08-12 13:55:00,312.01,312.02,311.78,311.78,5819.0,288.9351,288.9444,288.7221,288.7221,5819.0
2022-08-12 14:00:00,311.87,311.87,311.72,311.8,12773.0,288.8055,288.8055,288.6665,288.7406,12773.0
2022-08-12 14:05:00,311.78,311.81,311.56,311.56,9240.0,288.7221,288.7499,288.5184,288.5184,9240.0
2022-08-12 14:10:00,311.52,311.55,311.37,311.4,9112.0,288.4813,288.5091,288.3424,288.3702,9112.0
2022-08-12 14:15:00,311.37,311.98,311.32,311.98,13183.0,288.3424,288.9073,288.2961,288.9073,13183.0
2022-08-12 14:20:00,311.99,312.01,311.85,311.85,14063.0,288.9166,288.9351,288.7869,288.7869,14063.0
2022-08-12 14:25:00,311.89,312.22,311.82,312.15,23485.0,288.824,289.1296,288.7591,289.0647,23485.0
2022-08-12 14:30:00,312.18,312.76,312.11,312.69,8570.0,289.0925,289.6296,289.0277,289.5648,8570.0
2022-08-12 14:35:00,312.72,312.85,312.57,312.7,6950.0,289.5926,289.713,289.4537,289.5741,6950.0
2022-08-12 14:40:00,312.63,312.94,312.6,312.81,11123.0,289.5092,289.7963,289.4815,289.6759,11123.0
2022-08-12 14:45:00,312.89,313.13,312.88,313.03,7238.0,289.75,289.9723,289.7408,289.8797,7238.0
2022-08-12 14:50:00,313.09,313.19,312.84,312.84,15056.0,289.9352,290.0278,289.7037,289.7037,15056.0
2022-08-12 14:55:00,312.91,313.18,312.86,313.09,11430.0,289.7685,290.0186,289.7222,289.9352,11430.0
2022-08-12 15:00:00,313.02,313.43,312.97,313.42,24928.0,289.8704,290.2501,289.8241,290.2408,24928.0
2022-08-12 15:05:00,313.33,313.99,313.33,313.81,26643.0,290.1575,290.7687,290.1575,290.602,26643.0
2022-08-12 15:10:00,313.78,314.07,313.61,313.88,19158.0,290.5742,290.8427,290.4168,290.6668,19158.0
2022-08-12 15:15:00,313.9,314.1,313.8,313.99,15410.0,290.6853,290.8705,290.5927,290.7687,15410.0
2022-08-12 15:20:00,314.02,314.1,313.59,313.66,8871.0,290.7964,290.8705,290.3982,290.4631,8871.0
2022-08-12 15:25:00,313.62,313.74,313.53,313.72,10419.0,290.426,290.5372,290.3427,290.5186,10419.0
2022-08-12 15:30:00,313.7,313.79,313.55,313.62,11813.0,290.5001,290.5835,290.3612,290.426,11813.0
2022-08-12 15:35:00,313.62,313.72,313.53,313.7,15720.0,290.426,290.5186,290.3427,290.5001,15720.0
2022-08-12 15:40:00,313.7,314.22,313.6,314.16,21134.0,290.5001,290.9817,290.4075,290.9261,21134.0
2022-08-12 15:45:00,314.13,314.25,314.08,314.23,26595.0,290.8983,291.0094,290.852,290.9909,26595.0
2022-08-12 15:50:00,314.26,314.48,314.2,314.39,48204.0,291.0187,291.2224,290.9631,291.1391,48204.0
2022-08-12 15:55:00,314.41,314.93,314.13,314.73,127101.0,291.1576,291.6391,290.8983,291.4539,127101.0
2022-08-15 09:30:00,312.04,313.75,311.54,312.41,120074.0,288.9629,290.5464,288.4999,289.3055,120074.0
2022-08-15 09:35:00,312.37,312.55,311.06,311.17,78048.0,289.2685,289.4352,288.0554,288.1572,78048.0
2022-08-15 09:40:00,311.17,311.47,310.15,310.23,51990.0,288.1572,288.435,287.2127,287.2867,51990.0
2022-08-15 09:45:00,310.29,311.27,310.24,310.82,79291.0,287.3423,288.2498,287.296,287.8331,79291.0
2022-08-15 09:50:00,310.87,312.08,310.72,311.97,58598.0,287.8794,288.9999,287.7405,288.8981,58598.0
2022-08-15 09:55:00,312.01,313.29,311.53,313.08,37197.0,288.9351,290.1204,288.4906,289.926,37197.0
2022-08-15 10:00:00,313.08,313.74,312.49,313.7,32278.0,289.926,290.5372,289.3796,290.5001,32278.0
2022-08-15 10:05:00,313.63,313.64,312.94,313.26,20811.0,290.4353,290.4446,289.7963,290.0927,20811.0
2022-08-15 10:10:00,313.16,313.33,312.67,312.68,21067.0,290.0,290.1575,289.5463,289.5555,21067.0
2022-08-15 10:15:00,312.72,313.28,312.59,312.97,15387.0,289.5926,290.1112,289.4722,289.8241,15387.0
2022-08-15 10:20:00,312.9,313.05,312.5,312.56,16214.0,289.7593,289.8982,289.3889,289.4444,16214.0
2022-08-15 10:25:00,312.51,313.07,312.38,312.88,19182.0,289.3981,289.9167,289.2777,289.7408,19182.0
2022-08-15 10:30:00,312.95,313.88,312.89,313.44,23092.0,289.8056,290.6668,289.75,290.2593,23092.0
2022-08-15 10:35:00,313.42,313.49,312.79,312.84,16124.0,290.2408,290.3056,289.6574,289.7037,16124.0
2022-08-15 10:40:00,312.91,313.37,312.72,313.03,21815.0,289.7685,290.1945,289.5926,289.8797,21815.0
2022-08-15 10:45:00,312.99,313.38,312.97,313.1,14300.0,289.8426,290.2038,289.8241,289.9445,14300.0
2022-08-15 10:50:00,313.03,313.42,312.92,312.93,14137.0,289.8797,290.2408,289.7778,289.7871,14137.0
2022-08-15 10:55:00,313.0,313.25,312.52,313.13,17125.0,289.8519,290.0834,289.4074,289.9723,17125.0
2022-08-15 11:00:00,313.07,313.42,312.95,313.2,18415.0,289.9167,290.2408,289.8056,290.0371,18415.0
2022-08-15 11:05:00,313.23,313.56,313.02,313.02,10065.0,290.0649,290.3705,289.8704,289.8704,10065.0
2022-08-15 11:10:00,313.09,313.11,312.71,312.96,16223.0,289.9352,289.9537,289.5833,289.8148,16223.0
2022-08-15 11:15:00,312.99,313.48,312.93,313.03,15364.0,289.8426,290.2964,289.7871,289.8797,15364.0
2022-08-15 11:20:00,313.09,313.2,312.74,312.8,14130.0,289.9352,290.0371,289.6111,289.6667,14130.0
2022-08-15 11:25:00,312.68,313.16,312.67,313.08,11394.0,289.5555,290.0,289.5463,289.926,11394.0
2022-08-15 11:30:00,313.09,313.43,312.73,312.98,27269.0,289.9352,290.2501,289.6019,289.8334,27269.0
2022-08-15 11:35:00,313.17,314.09,313.15,313.85,45361.0,290.0093,290.8613,289.9908,290.639,45361.0
2022-08-15 11:40:00,313.87,314.08,313.68,314.06,22159.0,290.6575,290.852,290.4816,290.8335,22159.0
2022-08-15 11:45:00,314.05,314.4,313.89,314.06,19900.0,290.8242,291.1483,290.6761,290.8335,19900.0
2022-08-15 11:50:00,314.02,314.2,313.77,313.79,12393.0,290.7964,290.9631,290.5649,290.5835,12393.0
2022-08-15 11:55:00,313.79,314.42,313.79,313.88,17255.0,290.5835,291.1669,290.5835,290.6668,17255.0
2022-08-15 12:00:00,314.0,314.14,313.8,314.14,11249.0,290.7779,290.9076,290.5927,290.9076,11249.0
2022-08-15 12:05:00,314.22,314.22,313.8,313.95,14657.0,290.9817,290.9817,290.5927,290.7316,14657.0
2022-08-15 12:10:00,313.98,314.22,313.91,313.91,12794.0,290.7594,290.9817,290.6946,290.6946,12794.0
2022-08-15 12:15:00,313.98,314.24,313.91,313.97,18229.0,290.7594,291.0002,290.6946,290.7501,18229.0
2022-08-15 12:20:00,313.98,314.27,313.94,314.13,20784.0,290.7594,291.028,290.7224,290.8983,20784.0
2022-08-15 12:25:00,314.19,314.2,313.9,314.16,18308.0,290.9539,290.9631,290.6853,290.9261,18308.0
2022-08-15 12:30:00,314.18,314.66,314.18,314.62,12551.0,290.9446,291.3891,290.9446,291.3521,12551.0
2022-08-15 12:35:00,314.74,314.74,314.16,314.29,10994.0,291.4632,291.4632,290.9261,291.0465,10994.0
2022-08-15 12:40:00,314.23,314.47,313.87,314.42,19922.0,290.9909,291.2132,290.6575,291.1669,19922.0
2022-08-15 12:45:00,314.46,314.52,314.08,314.18,13386.0,291.2039,291.2595,290.852,290.9446,13386.0
2022-08-15 12:50:00,314.29,314.95,314.18,314.91,21886.0,291.0465,291.6577,290.9446,291.6206,21886.0
2022-08-15 12:55:00,314.93,315.14,314.72,315.05,43965.0,291.6391,291.8336,291.4447,291.7503,43965.0
2022-08-15 13:00:00,315.12,315.16,314.59,314.59,16577.0,291.8151,291.8521,291.3243,291.3243,16577.0
2022-08-15 13:05:00,314.59,315.03,314.59,314.73,12588.0,291.3243,291.7318,291.3243,291.4539,12588.0
2022-08-15 13:10:00,314.63,314.7,314.14,314.21,15401.0,291.3613,291.4262,290.9076,290.9724,15401.0
2022-08-15 13:15:00,314.24,314.35,313.97,313.97,13665.0,291.0002,291.102,290.7501,290.7501,13665.0
2022-08-15 13:20:00,314.01,314.04,313.76,313.87,24912.0,290.7872,290.815,290.5557,290.6575,24912.0
2022-08-15 13:25:00,313.91,313.94,313.73,313.88,19171.0,290.6946,290.7224,290.5279,290.6668,19171.0
2022-08-15 13:30:00,313.9,314.06,313.53,313.71,30384.0,290.6853,290.8335,290.3427,290.5094,30384.0
2022-08-15 13:35:00,313.72,313.8,313.35,313.43,16330.0,290.5186,290.5927,290.176,290.2501,16330.0
2022-08-15 13:40:00,313.4,313.65,313.35,313.57,21920.0,290.2223,290.4538,290.176,290.3797,21920.0
2022-08-15 13:45:00,313.55,313.6,313.35,313.52,16244.0,290.3612,290.4075,290.176,290.3334,16244.0
2022-08-15 13:50:00,313.52,313.55,313.33,313.39,16975.0,290.3334,290.3612,290.1575,290.213,16975.0
2022-08-15 13:55:00,313.41,313.88,313.39,313.86,14302.0,290.2316,290.6668,290.213,290.6483,14302.0
2022-08-15 14:00:00,313.88,314.13,313.88,313.97,16919.0,290.6668,290.8983,290.6668,290.7501,16919.0
2022-08-15 14:05:00,313.98,314.1,313.53,313.65,26097.0,290.7594,290.8705,290.3427,290.4538,26097.0
2022-08-15 14:10:00,313.64,313.94,313.61,313.91,27663.0,290.4446,290.7224,290.4168,290.6946,27663.0
2022-08-15 14:15:00,313.9,314.25,313.89,314.22,15930.0,290.6853,291.0094,290.6761,290.9817,15930.0
2022-08-15 14:20:00,314.28,314.3,314.02,314.04,16778.0,291.0372,291.0557,290.7964,290.815,16778.0
2022-08-15 14:25:00,314.08,314.29,313.91,314.28,21981.0,290.852,291.0465,290.6946,291.0372,21981.0
2022-08-15 14:30:00,314.28,314.35,314.07,314.22,23664.0,291.0372,291.102,290.8427,290.9817,23664.0
2022-08-15 14:35:00,314.3,314.68,314.22,314.51,21474.0,291.0557,291.4076,290.9817,291.2502,21474.0
2022-08-15 14:40:00,314.51,314.85,314.26,314.77,41795.0,291.2502,291.5651,291.0187,291.491,41795.0
2022-08-15 14:45:00,314.77,314.89,314.73,314.89,16739.0,291.491,291.6021,291.4539,291.6021,16739.0
2022-08-15 14:50:00,314.86,314.92,314.76,314.82,14280.0,291.5743,291.6299,291.4817,291.5373,14280.0
2022-08-15 14:55:00,314.82,314.91,314.61,314.61,23226.0,291.5373,291.6206,291.3428,291.3428,23226.0
2022-08-15 15:00:00,314.6,314.9,314.55,314.79,14929.0,291.3336,291.6114,291.2873,291.5095,14929.0
2022-08-15 15:05:00,314.81,314.93,314.57,314.58,23535.0,291.528,291.6391,291.3058,291.315,23535.0
2022-08-15 15:10:00,314.61,314.94,314.56,314.79,19755.0,291.3428,291.6484,291.2965,291.5095,19755.0
2022-08-15 15:15:00,314.79,315.05,314.75,315.02,30371.0,291.5095,291.7503,291.4725,291.7225,30371.0
2022-08-15 15:20:00,315.03,315.47,315.03,315.4,31611.0,291.7318,292.1392,291.7318,292.0744,31611.0
2022-08-15 15:25:00,315.38,315.39,314.9,315.29,33289.0,292.0559,292.0651,291.6114,291.9725,33289.0
2022-08-15 15:30:00,315.32,315.47,315.06,315.41,28082.0,292.0003,292.1392,291.7595,292.0836,28082.0
2022-08-15 15:35:00,315.4,315.74,315.31,315.65,40694.0,292.0744,292.3892,291.991,292.3059,40694.0
2022-08-15 15:40:00,315.65,315.76,315.2,315.24,41473.0,292.3059,292.4078,291.8892,291.9262,41473.0
2022-08-15 15:45:00,315.21,315.27,314.87,315.18,42956.0,291.8984,291.954,291.5836,291.8707,42956.0
2022-08-15 15:50:00,315.21,315.29,314.25,314.4,80567.0,291.8984,291.9725,291.0094,291.1483,80567.0
2022-08-15 15:55:00,314.39,314.66,314.22,314.66,151440.0,291.1391,291.3891,290.9817,291.3891,151440.0
2022-08-16 09:30:00,312.98,321.42,312.88,316.74,396862.0,289.8334,297.6492,289.7408,293.3153,396862.0
2022-08-16 09:35:00,317.06,320.26,316.56,318.86,162561.0,293.6116,296.575,293.1486,295.2785,162561.0
2022-08-16 09:40:00,318.71,321.87,318.56,320.79,193889.0,295.1396,298.0659,295.0007,297.0658,193889.0
2022-08-16 09:45:00,320.73,320.73,318.2,319.19,144712.0,297.0102,297.0102,294.6673,295.5841,144712.0
2022-08-16 09:50:00,318.99,320.57,317.59,319.87,128866.0,295.3989,296.862,294.1024,296.2138,128866.0
2022-08-16 09:55:00,319.79,321.64,319.55,321.51,116872.0,296.1397,297.8529,295.9175,297.7325,116872.0
2022-08-16 10:00:00,321.37,322.73,320.97,322.3,135198.0,297.6029,298.8623,297.2325,298.4641,135198.0
2022-08-16 10:05:00,322.2,322.95,321.95,322.81,89847.0,298.3715,299.066,298.14,298.9364,89847.0
2022-08-16 10:10:00,322.81,323.69,322.18,323.05,95756.0,298.9364,299.7513,298.353,299.1586,95756.0
2022-08-16 10:15:00,323.0,324.4,322.68,324.16,86993.0,299.1123,300.4088,298.816,300.1865,86993.0
2022-08-16 10:20:00,324.09,324.72,323.77,324.56,76728.0,300.1217,300.7051,299.8254,300.557,76728.0
2022-08-16 10:25:00,324.64,324.99,324.39,324.56,85938.0,300.631,300.9552,300.3995,300.557,85938.0
2022-08-16 10:30:00,324.66,324.7,323.13,323.28,96226.0,300.6496,300.6866,299.2327,299.3716,96226.0
2022-08-16 10:35:00,323.27,323.83,322.84,323.83,64502.0,299.3624,299.8809,298.9642,299.8809,64502.0
2022-08-16 10:40:00,323.77,324.11,322.68,323.81,74127.0,299.8254,300.1402,298.816,299.8624,74127.0
2022-08-16 10:45:00,323.82,324.93,323.42,324.85,77264.0,299.8717,300.8996,299.5013,300.8255,77264.0
2022-08-16 10:50:00,324.87,326.14,324.69,325.78,127424.0,300.844,302.0201,300.6773,301.6867,127424.0
2022-08-16 10:55:00,325.87,326.49,325.62,325.95,64849.0,301.7701,302.3442,301.5386,301.8442,64849.0
2022-08-16 11:00:00,325.94,327.61,325.79,327.41,128087.0,301.8349,303.3814,301.696,303.1962,128087.0
2022-08-16 11:05:00,327.27,327.59,326.76,327.46,123298.0,303.0665,303.3629,302.5943,303.2425,123298.0
2022-08-16 11:10:00,327.46,327.72,326.63,326.99,77387.0,303.2425,303.4833,302.4739,302.8072,77387.0
2022-08-16 11:15:00,327.01,327.71,326.92,327.56,56105.0,302.8258,303.474,302.7424,303.3351,56105.0
2022-08-16 11:20:00,327.5,327.67,326.89,327.52,43781.0,303.2795,303.437,302.7146,303.298,43781.0
2022-08-16 11:25:00,327.6,328.95,327.54,328.5,98222.0,303.3721,304.6223,303.3166,304.2056,98222.0
2022-08-16 11:30:00,328.4,328.8,327.48,327.88,67247.0,304.113,304.4834,303.261,303.6314,67247.0
2022-08-16 11:35:00,327.8,329.94,327.8,329.77,86597.0,303.5573,305.5391,303.5573,305.3816,86597.0
2022-08-16 11:40:00,329.76,329.96,329.2,329.6,59426.0,305.3724,305.5576,304.8538,305.2242,59426.0
2022-08-16 11:45:00,329.54,331.09,329.16,330.88,132682.0,305.1687,306.604,304.8168,306.4096,132682.0
2022-08-16 11:50:00,330.88,331.96,330.75,331.9,97344.0,306.4096,307.4097,306.2892,307.3541,97344.0
2022-08-16 11:55:00,331.9,332.94,331.85,332.84,148707.0,307.3541,308.3172,307.3078,308.2246,148707.0
2022-08-16 12:00:00,332.79,332.98,331.4,331.67,134802.0,308.1783,308.3542,306.8911,307.1411,134802.0
2022-08-16 12:05:00,331.56,331.7,330.92,331.12,80298.0,307.0393,307.1689,306.4466,306.6318,80298.0
2022-08-16 12:10:00,331.24,331.97,331.16,331.33,91086.0,306.7429,307.4189,306.6688,306.8263,91086.0
2022-08-16 12:15:00,331.42,331.42,330.72,331.27,50916.0,306.9096,306.9096,306.2614,306.7707,50916.0
2022-08-16 12:20:00,331.31,331.36,330.4,330.6,49734.0,306.8078,306.8541,305.9651,306.1503,49734.0
2022-08-16 12:25:00,330.74,331.01,330.27,330.75,50882.0,306.2799,306.5299,305.8447,306.2892,50882.0
2022-08-16 12:30:00,330.74,331.05,330.09,330.96,53051.0,306.2799,306.567,305.678,306.4836,53051.0
2022-08-16 12:35:00,330.88,331.57,330.88,331.07,49014.0,306.4096,307.0485,306.4096,306.5855,49014.0
2022-08-16 12:40:00,331.11,331.35,330.35,330.55,36620.0,306.6225,306.8448,305.9188,306.104,36620.0
2022-08-16 12:45:00,330.48,331.04,330.41,330.95,35334.0,306.0391,306.5577,305.9743,306.4744,35334.0
2022-08-16 12:50:00,330.96,331.34,330.87,330.99,54103.0,306.4836,306.8355,306.4003,306.5114,54103.0
2022-08-16 12:55:00,330.98,331.14,330.51,330.88,39700.0,306.5022,306.6503,306.0669,306.4096,39700.0
2022-08-16 13:00:00,330.91,331.18,329.21,329.36,70664.0,306.4373,306.6874,304.8631,305.002,70664.0
2022-08-16 13:05:00,329.33,330.23,329.13,330.23,48720.0,304.9742,305.8076,304.789,305.8076,48720.0
2022-08-16 13:10:00,330.3,330.96,330.16,330.39,61666.0,305.8724,306.4836,305.7428,305.9558,61666.0
2022-08-16 13:15:00,330.59,331.0,330.35,330.78,18083.0,306.141,306.5207,305.9188,306.317,18083.0
2022-08-16 13:20:00,330.78,330.84,330.25,330.84,21681.0,306.317,306.3725,305.8261,306.3725,21681.0
2022-08-16 13:25:00,330.97,331.38,330.97,331.31,40826.0,306.4929,306.8726,306.4929,306.8078,40826.0
2022-08-16 13:30:00,331.37,331.56,330.27,330.56,42688.0,306.8633,307.0393,305.8447,306.1132,42688.0
2022-08-16 13:35:00,330.56,330.79,330.11,330.48,53287.0,306.1132,306.3262,305.6965,306.0391,53287.0
2022-08-16 13:40:00,330.57,330.82,330.3,330.3,28712.0,306.1225,306.354,305.8724,305.8724,28712.0
2022-08-16 13:45:00,330.47,330.82,330.3,330.56,30920.0,306.0299,306.354,305.8724,306.1132,30920.0
2022-08-16 13:50:00,330.62,330.65,330.26,330.39,25718.0,306.1688,306.1966,305.8354,305.9558,25718.0
2022-08-16 13:55:00,330.41,330.67,330.09,330.44,30598.0,305.9743,306.2151,305.678,306.0021,30598.0
2022-08-16 14:00:00,330.5,330.52,329.92,330.0,34543.0,306.0577,306.0762,305.5206,305.5946,34543.0
2022-08-16 14:05:00,329.85,330.61,329.8,330.61,42880.0,305.4557,306.1595,305.4094,306.1595,42880.0
2022-08-16 14:10:00,330.58,331.15,330.58,330.98,30804.0,306.1317,306.6596,306.1317,306.5022,30804.0
2022-08-16 14:15:00,331.01,331.02,330.17,330.5,32116.0,306.5299,306.5392,305.7521,306.0577,32116.0
2022-08-16 14:20:00,330.48,330.9,330.45,330.46,32452.0,306.0391,306.4281,306.0114,306.0206,32452.0
2022-08-16 14:25:00,330.54,330.69,330.25,330.29,34812.0,306.0947,306.2336,305.8261,305.8632,34812.0
2022-08-16 14:30:00,330.43,330.65,329.81,330.03,35720.0,305.9928,306.1966,305.4187,305.6224,35720.0
2022-08-16 14:35:00,330.05,330.19,329.36,329.64,48264.0,305.6409,305.7706,305.002,305.2613,48264.0
2022-08-16 14:40:00,329.67,329.67,328.0,328.39,84022.0,305.289,305.289,303.7425,304.1037,84022.0
2022-08-16 14:45:00,328.28,328.38,327.19,327.43,58000.0,304.0018,304.0944,302.9925,303.2147,58000.0
2022-08-16 14:50:00,327.5,328.2,327.46,328.06,32792.0,303.2795,303.9278,303.2425,303.7981,32792.0
2022-08-16 14:55:00,328.07,328.23,327.91,328.01,26823.0,303.8074,303.9555,303.6592,303.7518,26823.0
2022-08-16 15:00:00,328.04,328.04,327.08,327.41,30381.0,303.7796,303.7796,302.8906,303.1962,30381.0
2022-08-16 15:05:00,327.42,328.1,327.41,327.97,35963.0,303.2054,303.8352,303.1962,303.7148,35963.0
2022-08-16 15:10:00,327.96,327.96,327.48,327.67,24392.0,303.7055,303.7055,303.261,303.437,24392.0
2022-08-16 15:15:00,327.69,327.98,327.4,327.95,30716.0,303.4555,303.724,303.1869,303.6962,30716.0
2022-08-16 15:20:00,327.92,328.06,327.53,327.94,28432.0,303.6685,303.7981,303.3073,303.687,28432.0
2022-08-16 15:25:00,327.96,328.6,327.86,328.33,40357.0,303.7055,304.2982,303.6129,304.0481,40357.0
2022-08-16 15:30:00,328.3,328.53,327.65,327.81,48991.0,304.0204,304.2334,303.4184,303.5666,48991.0
2022-08-16 15:35:00,327.81,327.93,327.32,327.32,57313.0,303.5666,303.6777,303.1128,303.1128,57313.0
2022-08-16 15:40:00,327.3,327.71,327.18,327.53,73957.0,303.0943,303.474,302.9832,303.3073,73957.0
2022-08-16 15:45:00,327.54,327.81,327.23,327.67,75442.0,303.3166,303.5666,303.0295,303.437,75442.0
2022-08-16 15:50:00,327.69,327.9,327.22,327.8,100197.0,303.4555,303.6499,303.0202,303.5573,100197.0
2022-08-16 15:55:00,327.76,327.83,327.15,327.38,219646.0,303.5203,303.5851,302.9554,303.1684,219646.0
2022-08-17 09:30:00,328.09,329.5,326.84,329.33,142939.0,303.8259,305.1316,302.6683,304.9742,142939.0
2022-08-17 09:35:00,329.06,329.5,326.93,328.65,41340.0,304.7242,305.1316,302.7517,304.3445,41340.0
2022-08-17 09:40:00,328.49,328.62,326.49,327.47,38782.0,304.1963,304.3167,302.3442,303.2517,38782.0
2022-08-17 09:45:00,328.07,328.08,326.1,326.48,21830.0,303.8074,303.8166,301.9831,302.335,21830.0
2022-08-17 09:50:00,326.48,327.09,325.85,326.54,26364.0,302.335,302.8998,301.7516,302.3905,26364.0
2022-08-17 09:55:00,326.63,327.83,326.55,327.57,20992.0,302.4739,303.5851,302.3998,303.3443,20992.0
2022-08-17 10:00:00,327.66,328.15,327.3,327.93,22055.0,303.4277,303.8815,303.0943,303.6777,22055.0
2022-08-17 10:05:00,327.91,329.27,327.9,328.71,36062.0,303.6592,304.9186,303.6499,304.4,36062.0
2022-08-17 10:10:00,328.6,328.87,327.91,328.45,25627.0,304.2982,304.5482,303.6592,304.1593,25627.0
2022-08-17 10:15:00,328.59,328.72,328.07,328.62,23775.0,304.2889,304.4093,303.8074,304.3167,23775.0
2022-08-17 10:20:00,328.78,329.34,328.51,328.73,34158.0,304.4649,304.9834,304.2148,304.4186,34158.0
2022-08-17 10:25:00,328.72,328.85,327.89,327.97,25151.0,304.4093,304.5297,303.6407,303.7148,25151.0
2022-08-17 10:30:00,327.95,327.96,327.0,327.22,15595.0,303.6962,303.7055,302.8165,303.0202,15595.0
2022-08-17 10:35:00,327.16,327.16,325.63,326.32,29188.0,302.9647,302.9647,301.5478,302.1868,29188.0
2022-08-17 10:40:00,326.38,326.82,325.96,326.16,22766.0,302.2424,302.6498,301.8534,302.0386,22766.0
2022-08-17 10:45:00,326.07,326.25,325.68,326.19,14135.0,301.9553,302.122,301.5941,302.0664,14135.0
2022-08-17 10:50:00,326.1,326.35,325.25,325.25,17625.0,301.9831,302.2146,301.1959,301.1959,17625.0
2022-08-17 10:55:00,325.28,325.49,324.77,324.99,22217.0,301.2237,301.4182,300.7514,300.9552,22217.0
2022-08-17 11:00:00,325.01,325.84,325.01,325.65,15793.0,300.9737,301.7423,300.9737,301.5663,15793.0
2022-08-17 11:05:00,325.74,325.91,325.48,325.62,8739.0,301.6497,301.8071,301.4089,301.5386,8739.0
2022-08-17 11:10:00,325.66,326.12,325.21,325.33,17677.0,301.5756,302.0016,301.1589,301.27,17677.0
2022-08-17 11:15:00,325.37,325.68,325.18,325.31,8423.0,301.3071,301.5941,301.1311,301.2515,8423.0
2022-08-17 11:20:00,325.53,326.0,325.18,325.67,15160.0,301.4552,301.8905,301.1311,301.5849,15160.0
2022-08-17 11:25:00,325.67,325.67,325.17,325.43,10160.0,301.5849,301.5849,301.1218,301.3626,10160.0
2022-08-17 11:30:00,325.31,325.5,325.05,325.13,6672.0,301.2515,301.4274,301.0107,301.0848,6672.0
2022-08-17 11:35:00,325.08,325.09,324.64,324.78,15528.0,301.0385,301.0478,300.631,300.7607,15528.0
2022-08-17 11:40:00,324.71,325.01,324.46,324.82,11876.0,300.6959,300.9737,300.4644,300.7977,11876.0
2022-08-17 11:45:00,324.88,325.1,324.41,324.53,12793.0,300.8533,301.057,300.418,300.5292,12793.0
2022-08-17 11:50:00,324.51,324.79,324.07,324.28,22180.0,300.5107,300.7699,300.1032,300.2977,22180.0
2022-08-17 11:55:00,324.31,324.85,324.3,324.84,8459.0,300.3254,300.8255,300.3162,300.8162,8459.0
2022-08-17 12:00:00,324.75,324.99,324.7,324.91,9359.0,300.7329,300.9552,300.6866,300.8811,9359.0
2022-08-17 12:05:00,324.92,325.14,324.53,324.55,9629.0,300.8903,301.0941,300.5292,300.5477,9629.0
2022-08-17 12:10:00,324.61,324.87,324.49,324.75,5569.0,300.6033,300.844,300.4921,300.7329,5569.0
2022-08-17 12:15:00,324.72,325.13,324.67,325.05,11160.0,300.7051,301.0848,300.6588,301.0107,11160.0
2022-08-17 12:20:00,325.02,325.36,324.96,325.31,8788.0,300.9829,301.2978,300.9274,301.2515,8788.0
2022-08-17 12:25:00,325.31,325.62,325.19,325.48,8502.0,301.2515,301.5386,301.1404,301.4089,8502.0
2022-08-17 12:30:00,325.38,325.58,325.25,325.39,5182.0,301.3163,301.5015,301.1959,301.3256,5182.0
2022-08-17 12:35:00,325.36,325.75,325.29,325.56,8537.0,301.2978,301.6589,301.233,301.483,8537.0
2022-08-17 12:40:00,325.49,325.72,325.38,325.72,6852.0,301.4182,301.6312,301.3163,301.6312,6852.0
2022-08-17 12:45:00,325.72,325.96,325.57,325.82,9497.0,301.6312,301.8534,301.4923,301.7238,9497.0
2022-08-17 12:50:00,325.75,326.07,325.71,325.84,6351.0,301.6589,301.9553,301.6219,301.7423,6351.0
2022-08-17 12:55:00,325.83,326.02,325.75,325.76,9244.0,301.733,301.909,301.6589,301.6682,9244.0
2022-08-17 13:00:00,325.77,326.07,325.44,326.02,11978.0,301.6775,301.9553,301.3719,301.909,11978.0
2022-08-17 13:05:00,325.93,326.02,325.52,325.52,4869.0,301.8256,301.909,301.446,301.446,4869.0
2022-08-17 13:10:00,325.56,325.66,325.48,325.52,6317.0,301.483,301.5756,301.4089,301.446,6317.0
2022-08-17 13:15:00,325.47,325.98,325.47,325.65,8878.0,301.3997,301.8719,301.3997,301.5663,8878.0
2022-08-17 13:20:00,325.62,325.87,325.57,325.6,6596.0,301.5386,301.7701,301.4923,301.52,6596.0
2022-08-17 13:25:00,325.66,325.91,325.6,325.88,4210.0,301.5756,301.8071,301.52,301.7793,4210.0
2022-08-17 13:30:00,325.79,326.18,325.79,326.17,15536.0,301.696,302.0571,301.696,302.0479,15536.0
2022-08-17 13:35:00,326.06,326.56,325.95,326.45,14576.0,301.946,302.409,301.8442,302.3072,14576.0
2022-08-17 13:40:00,326.32,326.78,326.32,326.61,10441.0,302.1868,302.6128,302.1868,302.4553,10441.0
2022-08-17 13:45:00,326.55,326.75,326.33,326.41,12414.0,302.3998,302.585,302.1961,302.2701,12414.0
2022-08-17 13:50:00,326.41,326.46,326.2,326.2,9165.0,302.2701,302.3164,302.0757,302.0757,9165.0
2022-08-17 13:55:00,326.22,326.3,326.01,326.3,16821.0,302.0942,302.1683,301.8997,302.1683,16821.0
2022-08-17 14:00:00,326.33,327.58,325.78,327.05,39068.0,302.1961,303.3536,301.6867,302.8628,39068.0
2022-08-17 14:05:00,327.06,327.55,326.17,327.55,22122.0,302.8721,303.3258,302.0479,303.3258,22122.0
2022-08-17 14:10:00,327.19,328.06,327.07,328.03,13512.0,302.9925,303.7981,302.8813,303.7703,13512.0
2022-08-17 14:15:00,328.06,328.37,327.39,327.91,11987.0,303.7981,304.0852,303.1777,303.6592,11987.0
2022-08-17 14:20:00,327.82,327.82,326.91,327.19,9775.0,303.5759,303.5759,302.7332,302.9925,9775.0
2022-08-17 14:25:00,327.17,327.48,326.86,327.24,19001.0,302.9739,303.261,302.6869,303.0388,19001.0
2022-08-17 14:30:00,327.42,328.23,327.31,327.7,25587.0,303.2054,303.9555,303.1036,303.4647,25587.0
2022-08-17 14:35:00,327.68,327.99,327.58,327.99,32774.0,303.4462,303.7333,303.3536,303.7333,32774.0
2022-08-17 14:40:00,327.92,328.12,327.3,327.75,31404.0,303.6685,303.8537,303.0943,303.511,31404.0
2022-08-17 14:45:00,327.68,327.8,327.16,327.16,14669.0,303.4462,303.5573,302.9647,302.9647,14669.0
2022-08-17 14:50:00,327.25,327.36,326.93,327.11,7234.0,303.048,303.1499,302.7517,302.9184,7234.0
2022-08-17 14:55:00,327.08,327.38,326.78,326.78,12410.0,302.8906,303.1684,302.6128,302.6128,12410.0
2022-08-17 15:00:00,326.73,327.2,326.73,327.07,12142.0,302.5665,303.0017,302.5665,302.8813,12142.0
2022-08-17 15:05:00,327.06,327.26,326.66,326.77,10838.0,302.8721,303.0573,302.5016,302.6035,10838.0
2022-08-17 15:10:00,326.77,326.86,325.68,326.11,12875.0,302.6035,302.6869,301.5941,301.9923,12875.0
2022-08-17 15:15:00,326.14,326.14,325.7,325.78,9052.0,302.0201,302.0201,301.6126,301.6867,9052.0
2022-08-17 15:20:00,325.75,326.34,325.55,326.34,14194.0,301.6589,302.2053,301.4737,302.2053,14194.0
2022-08-17 15:25:00,326.32,326.63,326.22,326.31,37112.0,302.1868,302.4739,302.0942,302.1775,37112.0
2022-08-17 15:30:00,326.32,326.45,326.03,326.29,14236.0,302.1868,302.3072,301.9182,302.159,14236.0
2022-08-17 15:35:00,326.22,326.69,326.22,326.4,16592.0,302.0942,302.5294,302.0942,302.2609,16592.0
2022-08-17 15:40:00,326.41,326.53,326.03,326.28,20657.0,302.2701,302.3813,301.9182,302.1498,20657.0
2022-08-17 15:45:00,326.34,326.34,325.61,325.65,27865.0,302.2053,302.2053,301.5293,301.5663,27865.0
2022-08-17 15:50:00,325.67,325.86,325.39,325.7,47755.0,301.5849,301.7608,301.3256,301.6126,47755.0
2022-08-17 15:55:00,325.7,326.0,325.55,325.66,117982.0,301.6126,301.8905,301.4737,301.5756,117982.0
2022-08-18 09:30:00,324.96,326.77,324.74,326.42,67780.0,300.9274,302.6035,300.7236,302.2794,67780.0
2022-08-18 09:35:00,326.56,327.94,326.47,327.42,34816.0,302.409,303.687,302.3257,303.2054,34816.0
2022-08-18 09:40:00,327.32,327.55,326.12,326.5,31713.0,303.1128,303.3258,302.0016,302.3535,31713.0
2022-08-18 09:45:00,326.63,326.64,324.27,324.28,30164.0,302.4739,302.4831,300.2884,300.2977,30164.0
2022-08-18 09:50:00,324.22,325.73,324.22,324.76,16899.0,300.2421,301.6404,300.2421,300.7422,16899.0
2022-08-18 09:55:00,324.55,325.32,324.34,325.03,13407.0,300.5477,301.2607,300.3532,300.9922,13407.0
2022-08-18 10:00:00,324.92,324.92,324.1,324.32,21235.0,300.8903,300.8903,300.131,300.3347,21235.0
2022-08-18 10:05:00,324.44,324.89,323.64,324.04,11459.0,300.4458,300.8625,299.705,300.0754,11459.0
2022-08-18 10:10:00,324.09,324.81,324.09,324.72,11914.0,300.1217,300.7885,300.1217,300.7051,11914.0
2022-08-18 10:15:00,324.75,324.75,324.15,324.52,10853.0,300.7329,300.7329,300.1773,300.5199,10853.0
2022-08-18 10:20:00,324.43,324.64,324.13,324.6,10435.0,300.4366,300.631,300.1588,300.594,10435.0
2022-08-18 10:25:00,324.65,325.13,324.65,324.86,14078.0,300.6403,301.0848,300.6403,300.8348,14078.0
2022-08-18 10:30:00,324.95,325.15,323.88,324.43,19081.0,300.9181,301.1033,299.9272,300.4366,19081.0
2022-08-18 10:35:00,324.44,324.48,323.98,324.41,11849.0,300.4458,300.4829,300.0198,300.418,11849.0
2022-08-18 10:40:00,324.44,325.0,324.13,324.52,32601.0,300.4458,300.9644,300.1588,300.5199,32601.0
2022-08-18 10:45:00,324.52,324.84,324.38,324.67,7759.0,300.5199,300.8162,300.3903,300.6588,7759.0
2022-08-18 10:50:00,324.6,324.61,323.82,324.21,12624.0,300.594,300.6033,299.8717,300.2328,12624.0
2022-08-18 10:55:00,324.28,324.28,323.2,323.42,19229.0,300.2977,300.2977,299.2975,299.5013,19229.0
2022-08-18 11:00:00,323.53,323.8,322.8,323.25,26517.0,299.6031,299.8532,298.9271,299.3438,26517.0
2022-08-18 11:05:00,323.13,323.75,323.12,323.7,14143.0,299.2327,299.8069,299.2235,299.7606,14143.0
2022-08-18 11:10:00,323.64,323.77,323.37,323.37,7352.0,299.705,299.8254,299.455,299.455,7352.0
2022-08-18 11:15:00,323.36,323.7,323.28,323.5,16341.0,299.4457,299.7606,299.3716,299.5753,16341.0
2022-08-18 11:20:00,323.66,324.26,323.47,324.17,11317.0,299.7235,300.2791,299.5476,300.1958,11317.0
2022-08-18 11:25:00,324.2,324.48,323.62,324.09,14089.0,300.2236,300.4829,299.6865,300.1217,14089.0
2022-08-18 11:30:00,324.09,324.5,324.04,324.29,6876.0,300.1217,300.5014,300.0754,300.3069,6876.0
2022-08-18 11:35:00,324.1,324.54,324.09,324.32,8133.0,300.131,300.5384,300.1217,300.3347,8133.0
2022-08-18 11:40:00,324.32,324.76,324.32,324.54,12885.0,300.3347,300.7422,300.3347,300.5384,12885.0
2022-08-18 11:45:00,324.54,324.68,324.49,324.56,4581.0,300.5384,300.6681,300.4921,300.557,4581.0
2022-08-18 11:50:00,324.6,324.98,324.56,324.72,11872.0,300.594,300.9459,300.557,300.7051,11872.0
2022-08-18 11:55:00,324.78,324.82,323.73,323.94,9627.0,300.7607,300.7977,299.7883,299.9828,9627.0
2022-08-18 12:00:00,323.89,324.1,323.36,323.36,5700.0,299.9365,300.131,299.4457,299.4457,5700.0
2022-08-18 12:05:00,323.33,323.5,323.15,323.4,9730.0,299.4179,299.5753,299.2512,299.4827,9730.0
2022-08-18 12:10:00,323.36,323.48,323.25,323.31,6765.0,299.4457,299.5568,299.3438,299.3994,6765.0
2022-08-18 12:15:00,323.32,323.45,322.99,323.03,11482.0,299.4087,299.529,299.1031,299.1401,11482.0
2022-08-18 12:20:00,323.14,323.16,322.53,322.54,15728.0,299.242,299.2605,298.6771,298.6863,15728.0
2022-08-18 12:25:00,322.5,322.84,322.22,322.77,17921.0,298.6493,298.9642,298.39,298.8993,17921.0
2022-08-18 12:30:00,322.81,323.3,322.7,323.21,15074.0,298.9364,299.3901,298.8345,299.3068,15074.0
2022-08-18 12:35:00,323.21,323.35,322.9,323.06,15197.0,299.3068,299.4364,299.0197,299.1679,15197.0
2022-08-18 12:40:00,323.02,323.09,322.75,322.75,12761.0,299.1308,299.1957,298.8808,298.8808,12761.0
2022-08-18 12:45:00,322.83,323.0,322.75,322.86,9020.0,298.9549,299.1123,298.8808,298.9827,9020.0
2022-08-18 12:50:00,322.92,323.01,322.78,322.81,9567.0,299.0382,299.1216,298.9086,298.9364,9567.0
2022-08-18 12:55:00,322.88,322.94,322.29,322.3,37430.0,299.0012,299.0568,298.4548,298.4641,37430.0
2022-08-18 13:00:00,322.33,322.54,322.25,322.36,11751.0,298.4919,298.6863,298.4178,298.5197,11751.0
2022-08-18 13:05:00,322.34,322.86,322.33,322.86,11596.0,298.5011,298.9827,298.4919,298.9827,11596.0
2022-08-18 13:10:00,322.79,323.1,322.47,322.53,17754.0,298.9179,299.2049,298.6215,298.6771,17754.0
2022-08-18 13:15:00,322.64,322.91,322.41,322.91,27898.0,298.7789,299.029,298.566,299.029,27898.0
2022-08-18 13:20:00,322.9,323.01,322.61,322.64,10036.0,299.0197,299.1216,298.7512,298.7789,10036.0
2022-08-18 13:25:00,322.68,322.89,322.62,322.8,8316.0,298.816,299.0105,298.7604,298.9271,8316.0
2022-08-18 13:30:00,322.75,323.15,322.75,323.02,11126.0,298.8808,299.2512,298.8808,299.1308,11126.0
2022-08-18 13:35:00,323.12,323.56,323.12,323.56,14947.0,299.2235,299.6309,299.2235,299.6309,14947.0
2022-08-18 13:40:00,323.63,323.76,323.6,323.68,12090.0,299.6957,299.8161,299.668,299.742,12090.0
2022-08-18 13:45:00,323.68,323.71,323.28,323.38,13946.0,299.742,299.7698,299.3716,299.4642,13946.0
2022-08-18 13:50:00,323.46,323.73,323.35,323.55,10708.0,299.5383,299.7883,299.4364,299.6217,10708.0
2022-08-18 13:55:00,323.63,323.7,323.3,323.59,12247.0,299.6957,299.7606,299.3901,299.6587,12247.0
2022-08-18 14:00:00,323.61,323.66,323.36,323.38,10759.0,299.6772,299.7235,299.4457,299.4642,10759.0
2022-08-18 14:05:00,323.36,324.14,323.3,324.14,20039.0,299.4457,300.168,299.3901,300.168,20039.0
2022-08-18 14:10:00,324.16,324.28,323.69,323.79,14817.0,300.1865,300.2977,299.7513,299.8439,14817.0
2022-08-18 14:15:00,323.76,324.0,323.72,323.98,9163.0,299.8161,300.0384,299.7791,300.0198,9163.0
2022-08-18 14:20:00,324.0,324.65,323.99,324.56,14646.0,300.0384,300.6403,300.0291,300.557,14646.0
2022-08-18 14:25:00,324.62,324.88,324.56,324.84,15150.0,300.6125,300.8533,300.557,300.8162,15150.0
2022-08-18 14:30:00,324.86,324.86,324.2,324.2,11962.0,300.8348,300.8348,300.2236,300.2236,11962.0
2022-08-18 14:35:00,324.21,324.38,324.13,324.33,7216.0,300.2328,300.3903,300.1588,300.344,7216.0
2022-08-18 14:40:00,324.31,324.49,324.29,324.42,12073.0,300.3254,300.4921,300.3069,300.4273,12073.0
2022-08-18 14:45:00,324.51,324.51,324.23,324.35,8299.0,300.5107,300.5107,300.2514,300.3625,8299.0
2022-08-18 14:50:00,324.33,324.84,324.33,324.84,22660.0,300.344,300.8162,300.344,300.8162,22660.0
2022-08-18 14:55:00,324.79,324.79,324.55,324.61,16515.0,300.7699,300.7699,300.5477,300.6033,16515.0
2022-08-18 15:00:00,324.55,324.8,324.41,324.77,15984.0,300.5477,300.7792,300.418,300.7514,15984.0
2022-08-18 15:05:00,324.77,324.93,324.65,324.71,18140.0,300.7514,300.8996,300.6403,300.6959,18140.0
2022-08-18 15:10:00,324.71,325.18,324.71,325.14,22919.0,300.6959,301.1311,300.6959,301.0941,22919.0
2022-08-18 15:15:00,325.19,325.49,325.11,325.42,35867.0,301.1404,301.4182,301.0663,301.3534,35867.0
2022-08-18 15:20:00,325.37,325.83,325.36,325.74,37216.0,301.3071,301.733,301.2978,301.6497,37216.0
2022-08-18 15:25:00,325.75,325.8,325.42,325.67,31373.0,301.6589,301.7052,301.3534,301.5849,31373.0
2022-08-18 15:30:00,325.67,325.84,325.65,325.78,29664.0,301.5849,301.7423,301.5663,301.6867,29664.0
2022-08-18 15:35:00,325.79,326.0,325.71,325.79,25317.0,301.696,301.8905,301.6219,301.696,25317.0
2022-08-18 15:40:00,325.81,325.94,325.56,325.66,24448.0,301.7145,301.8349,301.483,301.5756,24448.0
2022-08-18 15:45:00,325.66,325.7,325.11,325.27,44159.0,301.5756,301.6126,301.0663,301.2144,44159.0
2022-08-18 15:50:00,325.23,325.23,324.85,324.95,43022.0,301.1774,301.1774,300.8255,300.9181,43022.0
2022-08-18 15:55:00,324.98,325.44,324.64,325.28,122270.0,300.9459,301.3719,300.631,301.2237,122270.0
2022-08-19 09:30:00,324.97,325.25,323.04,324.7,213923.0,300.9366,301.1959,299.1494,300.6866,213923.0
2022-08-19 09:35:00,324.66,326.32,324.42,325.53,55409.0,300.6496,302.1868,300.4273,301.4552,55409.0
2022-08-19 09:40:00,325.38,325.78,322.67,322.78,31769.0,301.3163,301.6867,298.8067,298.9086,31769.0
2022-08-19 09:45:00,322.5,324.4,322.44,323.87,31388.0,298.6493,300.4088,298.5937,299.918,31388.0
2022-08-19 09:50:00,323.83,323.83,322.7,322.85,23719.0,299.8809,299.8809,298.8345,298.9734,23719.0
2022-08-19 09:55:00,322.89,323.55,322.8,323.13,17061.0,299.0105,299.6217,298.9271,299.2327,17061.0
2022-08-19 10:00:00,323.12,323.39,322.32,323.03,18884.0,299.2235,299.4735,298.4826,299.1401,18884.0
2022-08-19 10:05:00,322.92,323.23,322.45,322.55,25957.0,299.0382,299.3253,298.603,298.6956,25957.0
2022-08-19 10:10:00,322.29,322.56,321.9,322.09,19739.0,298.4548,298.7049,298.0937,298.2696,19739.0
2022-08-19 10:15:00,321.95,322.7,321.69,322.7,35033.0,298.14,298.8345,297.8992,298.8345,35033.0
2022-08-19 10:20:00,322.64,323.26,322.63,322.78,19872.0,298.7789,299.3531,298.7697,298.9086,19872.0
2022-08-19 10:25:00,322.81,323.13,322.45,322.74,31065.0,298.9364,299.2327,298.603,298.8716,31065.0
2022-08-19 10:30:00,322.63,323.55,322.58,322.9,19082.0,298.7697,299.6217,298.7234,299.0197,19082.0
2022-08-19 10:35:00,322.98,323.23,322.8,322.9,17800.0,299.0938,299.3253,298.9271,299.0197,17800.0
2022-08-19 10:40:00,322.91,323.39,322.63,322.95,45206.0,299.029,299.4735,298.7697,299.066,45206.0
2022-08-19 10:45:00,323.22,323.42,323.0,323.29,13840.0,299.3161,299.5013,299.1123,299.3809,13840.0
2022-08-19 10:50:00,323.29,323.79,323.14,323.3,18479.0,299.3809,299.8439,299.242,299.3901,18479.0
2022-08-19 10:55:00,323.33,323.42,322.81,322.85,15574.0,299.4179,299.5013,298.9364,298.9734,15574.0
2022-08-19 11:00:00,322.87,323.28,322.79,323.16,20980.0,298.9919,299.3716,298.9179,299.2605,20980.0
2022-08-19 11:05:00,323.16,323.41,322.73,322.81,28156.0,299.2605,299.492,298.8623,298.9364,28156.0
2022-08-19 11:10:00,322.81,323.23,322.75,323.03,24773.0,298.9364,299.3253,298.8808,299.1401,24773.0
2022-08-19 11:15:00,322.89,323.08,322.77,323.08,14749.0,299.0105,299.1864,298.8993,299.1864,14749.0
2022-08-19 11:20:00,323.12,323.35,323.0,323.3,17293.0,299.2235,299.4364,299.1123,299.3901,17293.0
2022-08-19 11:25:00,323.34,323.81,323.33,323.67,24541.0,299.4272,299.8624,299.4179,299.7328,24541.0
2022-08-19 11:30:00,323.7,323.75,322.95,322.99,10135.0,299.7606,299.8069,299.066,299.1031,10135.0
2022-08-19 11:35:00,323.04,323.15,322.93,322.95,11977.0,299.1494,299.2512,299.0475,299.066,11977.0
2022-08-19 11:40:00,322.96,323.24,322.91,323.1,7729.0,299.0753,299.3346,299.029,299.2049,7729.0
2022-08-19 11:45:00,323.11,323.68,323.07,323.43,8278.0,299.2142,299.742,299.1771,299.5105,8278.0
2022-08-19 11:50:00,323.51,323.54,323.12,323.41,7358.0,299.5846,299.6124,299.2235,299.492,7358.0
2022-08-19 11:55:00,323.49,323.49,323.13,323.25,12412.0,299.5661,299.5661,299.2327,299.3438,12412.0
2022-08-19 12:00:00,323.2,323.32,323.07,323.21,19701.0,299.2975,299.4087,299.1771,299.3068,19701.0
2022-08-19 12:05:00,323.3,323.6,323.21,323.21,13717.0,299.3901,299.668,299.3068,299.3068,13717.0
2022-08-19 12:10:00,323.31,323.52,323.23,323.33,8728.0,299.3994,299.5939,299.3253,299.4179,8728.0
2022-08-19 12:15:00,323.42,323.69,323.42,323.58,8585.0,299.5013,299.7513,299.5013,299.6494,8585.0
2022-08-19 12:20:00,323.6,323.88,323.6,323.7,15341.0,299.668,299.9272,299.668,299.7606,15341.0
2022-08-19 12:25:00,323.75,323.75,323.24,323.24,15083.0,299.8069,299.8069,299.3346,299.3346,15083.0
2022-08-19 12:30:00,323.23,323.5,323.15,323.5,10665.0,299.3253,299.5753,299.2512,299.5753,10665.0
2022-08-19 12:35:00,323.54,323.9,323.44,323.85,17298.0,299.6124,299.9458,299.5198,299.8995,17298.0
2022-08-19 12:40:00,323.82,324.11,323.29,323.29,11193.0,299.8717,300.1402,299.3809,299.3809,11193.0
2022-08-19 12:45:00,323.23,323.4,323.15,323.17,13916.0,299.3253,299.4827,299.2512,299.2698,13916.0
2022-08-19 12:50:00,323.1,323.29,323.0,323.03,7234.0,299.2049,299.3809,299.1123,299.1401,7234.0
2022-08-19 12:55:00,323.07,323.31,322.99,323.05,8937.0,299.1771,299.3994,299.1031,299.1586,8937.0
2022-08-19 13:00:00,323.01,323.26,322.96,323.18,12675.0,299.1216,299.3531,299.0753,299.279,12675.0
2022-08-19 13:05:00,323.13,323.14,322.79,323.0,11760.0,299.2327,299.242,298.9179,299.1123,11760.0
2022-08-19 13:10:00,322.96,323.15,322.88,322.93,9215.0,299.0753,299.2512,299.0012,299.0475,9215.0
2022-08-19 13:15:00,322.91,322.98,322.74,322.74,16662.0,299.029,299.0938,298.8716,298.8716,16662.0
2022-08-19 13:20:00,322.83,322.88,322.44,322.44,11412.0,298.9549,299.0012,298.5937,298.5937,11412.0
2022-08-19 13:25:00,322.46,322.5,322.11,322.18,8744.0,298.6123,298.6493,298.2881,298.353,8744.0
2022-08-19 13:30:00,322.14,322.18,321.68,321.98,21048.0,298.3159,298.353,297.8899,298.1678,21048.0
2022-08-19 13:35:00,321.94,322.17,321.82,322.08,10682.0,298.1307,298.3437,298.0196,298.2604,10682.0
2022-08-19 13:40:00,322.07,322.4,322.07,322.27,6997.0,298.2511,298.5567,298.2511,298.4363,6997.0
2022-08-19 13:45:00,322.23,322.37,322.2,322.21,3501.0,298.3993,298.5289,298.3715,298.3808,3501.0
2022-08-19 13:50:00,322.23,322.35,322.08,322.08,6427.0,298.3993,298.5104,298.2604,298.2604,6427.0
2022-08-19 13:55:00,322.07,322.26,321.89,321.89,9852.0,298.2511,298.4271,298.0844,298.0844,9852.0
2022-08-19 14:00:00,321.84,321.94,321.75,321.81,8606.0,298.0381,298.1307,297.9548,298.0103,8606.0
2022-08-19 14:05:00,321.76,322.0,321.64,321.66,8274.0,297.964,298.1863,297.8529,297.8714,8274.0
2022-08-19 14:10:00,321.72,321.73,321.0,321.13,8177.0,297.927,297.9362,297.2602,297.3806,8177.0
2022-08-19 14:15:00,321.06,321.12,320.81,320.92,11734.0,297.3158,297.3714,297.0843,297.1862,11734.0
2022-08-19 14:20:00,320.94,321.4,320.87,321.29,14877.0,297.2047,297.6307,297.1399,297.5288,14877.0
2022-08-19 14:25:00,321.21,321.4,321.15,321.38,8455.0,297.4547,297.6307,297.3991,297.6121,8455.0
2022-08-19 14:30:00,321.24,321.39,321.12,321.2,8767.0,297.4825,297.6214,297.3714,297.4454,8767.0
2022-08-19 14:35:00,321.21,321.35,321.05,321.08,9482.0,297.4547,297.5844,297.3065,297.3343,9482.0
2022-08-19 14:40:00,321.0,321.12,320.92,320.96,6845.0,297.2602,297.3714,297.1862,297.2232,6845.0
2022-08-19 14:45:00,320.95,321.1,320.87,321.0,6078.0,297.2139,297.3528,297.1399,297.2602,6078.0
2022-08-19 14:50:00,320.99,321.08,320.66,320.71,13040.0,297.251,297.3343,296.9454,296.9917,13040.0
2022-08-19 14:55:00,320.68,320.71,320.28,320.39,8374.0,296.9639,296.9917,296.5935,296.6954,8374.0
2022-08-19 15:00:00,320.42,320.46,319.82,319.87,14653.0,296.7231,296.7602,296.1675,296.2138,14653.0
2022-08-19 15:05:00,319.87,320.16,319.77,320.03,12977.0,296.2138,296.4824,296.1212,296.362,12977.0
2022-08-19 15:10:00,320.07,320.85,320.07,320.85,13256.0,296.399,297.1213,296.399,297.1213,13256.0
2022-08-19 15:15:00,320.83,321.01,320.73,320.86,10643.0,297.1028,297.2695,297.0102,297.1306,10643.0
2022-08-19 15:20:00,320.94,321.27,320.86,321.18,15398.0,297.2047,297.5103,297.1306,297.4269,15398.0
2022-08-19 15:25:00,321.18,321.49,321.17,321.41,19214.0,297.4269,297.714,297.4177,297.6399,19214.0
2022-08-19 15:30:00,321.41,321.68,321.24,321.36,16795.0,297.6399,297.8899,297.4825,297.5936,16795.0
2022-08-19 15:35:00,321.36,321.42,320.93,321.22,24390.0,297.5936,297.6492,297.1954,297.464,24390.0
2022-08-19 15:40:00,321.22,321.5,320.93,321.5,32684.0,297.464,297.7233,297.1954,297.7233,32684.0
2022-08-19 15:45:00,321.48,321.62,321.24,321.27,38762.0,297.7047,297.8344,297.4825,297.5103,38762.0
2022-08-19 15:50:00,321.29,321.87,321.29,321.87,48072.0,297.5288,298.0659,297.5288,298.0659,48072.0
2022-08-19 15:55:00,321.9,321.9,321.28,321.36,129312.0,298.0937,298.0937,297.5195,297.5936,129312.0
2022-08-22 09:30:00,318.09,319.12,317.8,318.31,68771.0,294.5654,295.5193,294.2969,294.7692,68771.0
2022-08-22 09:35:00,317.97,319.39,317.97,318.37,35899.0,294.4543,295.7693,294.4543,294.8247,35899.0
2022-08-22 09:40:00,318.38,319.74,317.96,319.39,32653.0,294.834,296.0934,294.4451,295.7693,32653.0
2022-08-22 09:45:00,319.25,319.26,317.53,317.53,20012.0,295.6397,295.6489,294.0469,294.0469,20012.0
2022-08-22 09:50:00,317.41,317.69,317.17,317.38,15280.0,293.9357,294.195,293.7135,293.908,15280.0
2022-08-22 09:55:00,317.43,318.57,317.11,318.56,22421.0,293.9543,295.0099,293.6579,295.0007,22421.0
2022-08-22 10:00:00,318.57,319.4,318.07,318.5,28571.0,295.0099,295.7786,294.5469,294.9451,28571.0
2022-08-22 10:05:00,318.31,318.38,317.25,317.35,16873.0,294.7692,294.834,293.7876,293.8802,16873.0
2022-08-22 10:10:00,317.08,317.64,316.89,317.03,27470.0,293.6301,294.1487,293.4542,293.5838,27470.0
2022-08-22 10:15:00,317.0,317.41,316.88,317.06,13673.0,293.5561,293.9357,293.4449,293.6116,13673.0
2022-08-22 10:20:00,316.98,317.33,316.66,316.66,12165.0,293.5375,293.8617,293.2412,293.2412,12165.0
2022-08-22 10:25:00,316.55,317.01,316.43,316.43,21864.0,293.1393,293.5653,293.0282,293.0282,21864.0
2022-08-22 10:30:00,316.4,317.06,316.17,316.25,12217.0,293.0004,293.6116,292.7874,292.8615,12217.0
2022-08-22 10:35:00,316.27,316.39,315.7,316.07,18589.0,292.88,292.9912,292.3522,292.6948,18589.0
2022-08-22 10:40:00,316.04,316.46,316.01,316.08,22395.0,292.6671,293.056,292.6393,292.7041,22395.0
2022-08-22 10:45:00,316.29,316.91,316.28,316.77,15382.0,292.8986,293.4727,292.8893,293.3431,15382.0
2022-08-22 10:50:00,316.61,317.55,316.36,317.42,18823.0,293.1949,294.0654,292.9634,293.945,18823.0
2022-08-22 10:55:00,317.53,317.77,316.75,316.75,15295.0,294.0469,294.2691,293.3245,293.3245,15295.0
2022-08-22 11:00:00,316.77,317.26,316.4,316.99,15839.0,293.3431,293.7968,293.0004,293.5468,15839.0
2022-08-22 11:05:00,317.01,317.18,316.56,316.9,20654.0,293.5653,293.7227,293.1486,293.4635,20654.0
2022-08-22 11:10:00,316.99,317.14,316.47,316.78,7781.0,293.5468,293.6857,293.0653,293.3523,7781.0
2022-08-22 11:15:00,316.97,317.06,316.92,317.02,6278.0,293.5283,293.6116,293.482,293.5746,6278.0
2022-08-22 11:20:00,317.04,317.04,316.25,316.25,6744.0,293.5931,293.5931,292.8615,292.8615,6744.0
2022-08-22 11:25:00,316.23,316.47,315.79,315.89,9720.0,292.843,293.0653,292.4355,292.5282,9720.0
2022-08-22 11:30:00,315.87,316.56,315.83,316.35,9335.0,292.5096,293.1486,292.4726,292.9541,9335.0
2022-08-22 11:35:00,316.34,316.47,315.97,315.97,14508.0,292.9449,293.0653,292.6022,292.6022,14508.0
2022-08-22 11:40:00,316.14,316.56,316.08,316.43,12986.0,292.7597,293.1486,292.7041,293.0282,12986.0
2022-08-22 11:45:00,316.45,316.8,316.37,316.47,8148.0,293.0467,293.3709,292.9727,293.0653,8148.0
2022-08-22 11:50:00,316.55,316.63,315.98,316.03,13172.0,293.1393,293.2134,292.6115,292.6578,13172.0
2022-08-22 11:55:00,315.99,316.34,315.94,316.2,11720.0,292.6208,292.9449,292.5745,292.8152,11720.0
2022-08-22 12:00:00,316.17,316.6,316.11,316.43,9689.0,292.7874,293.1856,292.7319,293.0282,9689.0
2022-08-22 12:05:00,316.35,316.43,315.85,316.07,10240.0,292.9541,293.0282,292.4911,292.6948,10240.0
2022-08-22 12:10:00,316.08,316.16,315.87,316.01,8447.0,292.7041,292.7782,292.5096,292.6393,8447.0
2022-08-22 12:15:00,316.08,316.2,315.94,316.03,10418.0,292.7041,292.8152,292.5745,292.6578,10418.0
2022-08-22 12:20:00,315.98,316.26,315.96,316.15,17035.0,292.6115,292.8708,292.593,292.7689,17035.0
2022-08-22 12:25:00,316.11,316.11,315.64,315.75,13869.0,292.7319,292.7319,292.2966,292.3985,13869.0
2022-08-22 12:30:00,315.8,316.09,315.74,315.99,17706.0,292.4448,292.7134,292.3892,292.6208,17706.0
2022-08-22 12:35:00,315.97,316.08,315.89,315.89,9495.0,292.6022,292.7041,292.5282,292.5282,9495.0
2022-08-22 12:40:00,315.89,315.89,315.57,315.58,8041.0,292.5282,292.5282,292.2318,292.2411,8041.0
2022-08-22 12:45:00,315.62,315.62,315.16,315.26,16025.0,292.2781,292.2781,291.8521,291.9447,16025.0
2022-08-22 12:50:00,315.19,315.38,315.1,315.24,10927.0,291.8799,292.0559,291.7966,291.9262,10927.0
2022-08-22 12:55:00,315.26,315.41,315.13,315.22,9211.0,291.9447,292.0836,291.8244,291.9077,9211.0
2022-08-22 13:00:00,315.33,315.33,314.83,315.0,28890.0,292.0096,292.0096,291.5465,291.704,28890.0
2022-08-22 13:05:00,315.04,315.11,314.85,314.95,9672.0,291.741,291.8058,291.5651,291.6577,9672.0
2022-08-22 13:10:00,314.92,314.98,314.53,314.98,14667.0,291.6299,291.6855,291.2687,291.6855,14667.0
2022-08-22 13:15:00,315.05,315.18,314.83,314.97,9890.0,291.7503,291.8707,291.5465,291.6762,9890.0
2022-08-22 13:20:00,314.85,315.01,314.76,314.92,12227.0,291.5651,291.7132,291.4817,291.6299,12227.0
2022-08-22 13:25:00,314.93,315.1,314.88,314.95,8642.0,291.6391,291.7966,291.5928,291.6577,8642.0
2022-08-22 13:30:00,314.93,314.97,314.51,314.58,8352.0,291.6391,291.6762,291.2502,291.315,8352.0
2022-08-22 13:35:00,314.61,314.68,314.16,314.28,14349.0,291.3428,291.4076,290.9261,291.0372,14349.0
2022-08-22 13:40:00,314.22,314.65,314.22,314.51,10216.0,290.9817,291.3799,290.9817,291.2502,10216.0
2022-08-22 13:45:00,314.56,314.76,314.56,314.56,10909.0,291.2965,291.4817,291.2965,291.2965,10909.0
2022-08-22 13:50:00,314.5,314.55,314.3,314.53,6623.0,291.2409,291.2873,291.0557,291.2687,6623.0
2022-08-22 13:55:00,314.55,314.55,314.15,314.32,10471.0,291.2873,291.2873,290.9168,291.0743,10471.0
2022-08-22 14:00:00,314.24,314.27,313.8,313.9,12375.0,291.0002,291.028,290.5927,290.6853,12375.0
2022-08-22 14:05:00,313.87,314.08,313.53,313.55,12935.0,290.6575,290.852,290.3427,290.3612,12935.0
2022-08-22 14:10:00,313.54,313.76,313.4,313.76,19303.0,290.3519,290.5557,290.2223,290.5557,19303.0
2022-08-22 14:15:00,313.75,313.9,313.63,313.84,12211.0,290.5464,290.6853,290.4353,290.6298,12211.0
2022-08-22 14:20:00,313.9,314.12,313.9,314.03,12821.0,290.6853,290.8891,290.6853,290.8057,12821.0
2022-08-22 14:25:00,314.05,314.26,314.0,314.17,10401.0,290.8242,291.0187,290.7779,290.9354,10401.0
2022-08-22 14:30:00,314.13,314.13,313.63,313.81,8452.0,290.8983,290.8983,290.4353,290.602,8452.0
2022-08-22 14:35:00,313.83,313.9,313.66,313.66,13125.0,290.6205,290.6853,290.4631,290.4631,13125.0
2022-08-22 14:40:00,313.62,313.67,313.29,313.38,12890.0,290.426,290.4723,290.1204,290.2038,12890.0
2022-08-22 14:45:00,313.31,313.33,313.04,313.07,16518.0,290.139,290.1575,289.8889,289.9167,16518.0
2022-08-22 14:50:00,313.06,313.37,313.05,313.2,15181.0,289.9074,290.1945,289.8982,290.0371,15181.0
2022-08-22 14:55:00,313.22,313.26,312.88,313.09,16037.0,290.0556,290.0927,289.7408,289.9352,16037.0
2022-08-22 15:00:00,313.01,313.72,312.96,313.38,26313.0,289.8611,290.5186,289.8148,290.2038,26313.0
2022-08-22 15:05:00,313.38,313.75,313.3,313.59,14888.0,290.2038,290.5464,290.1297,290.3982,14888.0
2022-08-22 15:10:00,313.64,313.9,313.61,313.9,12450.0,290.4446,290.6853,290.4168,290.6853,12450.0
2022-08-22 15:15:00,313.91,314.01,313.28,313.31,17289.0,290.6946,290.7872,290.1112,290.139,17289.0
2022-08-22 15:20:00,313.31,313.66,313.31,313.55,19428.0,290.139,290.4631,290.139,290.3612,19428.0
2022-08-22 15:25:00,313.52,313.69,313.04,313.2,18599.0,290.3334,290.4909,289.8889,290.0371,18599.0
2022-08-22 15:30:00,313.18,313.29,312.81,312.92,28862.0,290.0186,290.1204,289.6759,289.7778,28862.0
2022-08-22 15:35:00,312.91,313.35,312.9,313.35,45826.0,289.7685,290.176,289.7593,290.176,45826.0
2022-08-22 15:40:00,313.33,313.33,312.21,312.22,35321.0,290.1575,290.1575,289.1203,289.1296,35321.0
2022-08-22 15:45:00,312.24,312.57,312.24,312.34,52520.0,289.1481,289.4537,289.1481,289.2407,52520.0
2022-08-22 15:50:00,312.32,312.86,312.25,312.47,56056.0,289.2222,289.7222,289.1573,289.3611,56056.0
2022-08-22 15:55:00,312.48,312.51,311.71,312.47,176385.0,289.3703,289.3981,288.6573,289.3611,176385.0
2022-08-23 09:30:00,311.21,311.52,310.11,310.63,87000.0,288.1943,288.4813,287.1756,287.6572,87000.0
2022-08-23 09:35:00,310.62,311.07,309.43,309.93,38688.0,287.6479,288.0646,286.5459,287.0089,38688.0
2022-08-23 09:40:00,309.95,310.21,307.6,307.97,32740.0,287.0274,287.2682,284.8512,285.1939,32740.0
2022-08-23 09:45:00,308.1,309.3,308.1,309.0,20329.0,285.3143,286.4255,285.3143,286.1477,20329.0
2022-08-23 09:50:00,308.93,309.45,308.41,308.74,22860.0,286.0829,286.5644,285.6013,285.9069,22860.0
2022-08-23 09:55:00,308.74,309.01,307.92,308.17,44231.0,285.9069,286.157,285.1476,285.3791,44231.0
2022-08-23 10:00:00,308.15,308.6,307.33,307.59,65474.0,285.3606,285.7773,284.6012,284.842,65474.0
2022-08-23 10:05:00,307.59,308.63,307.59,308.5,36254.0,284.842,285.8051,284.842,285.6847,36254.0
2022-08-23 10:10:00,308.57,308.99,308.22,308.28,33057.0,285.7495,286.1384,285.4254,285.481,33057.0
2022-08-23 10:15:00,308.24,309.29,308.24,309.15,27661.0,285.4439,286.4163,285.4439,286.2866,27661.0
2022-08-23 10:20:00,309.21,309.44,308.9,309.25,23948.0,286.3422,286.5552,286.0551,286.3792,23948.0
2022-08-23 10:25:00,309.19,309.33,308.63,308.69,48406.0,286.3237,286.4533,285.8051,285.8606,48406.0
2022-08-23 10:30:00,308.76,309.25,308.56,309.08,18642.0,285.9255,286.3792,285.7402,286.2218,18642.0
2022-08-23 10:35:00,309.11,309.22,308.2,308.2,13450.0,286.2496,286.3514,285.4069,285.4069,13450.0
2022-08-23 10:40:00,308.14,308.14,307.75,307.9,18248.0,285.3513,285.3513,284.9901,285.1291,18248.0
2022-08-23 10:45:00,307.9,308.1,307.49,308.07,11174.0,285.1291,285.3143,284.7494,285.2865,11174.0
2022-08-23 10:50:00,308.12,308.27,307.43,307.52,19760.0,285.3328,285.4717,284.6938,284.7772,19760.0
2022-08-23 10:55:00,307.55,307.71,307.08,307.11,18792.0,284.8049,284.9531,284.3697,284.3975,18792.0
2022-08-23 11:00:00,307.13,307.32,306.24,306.49,31173.0,284.416,284.592,283.5918,283.8233,31173.0
2022-08-23 11:05:00,306.48,306.58,306.29,306.38,8991.0,283.8141,283.9067,283.6381,283.7215,8991.0
2022-08-23 11:10:00,306.34,306.69,306.01,306.63,22526.0,283.6844,284.0085,283.3788,283.953,22526.0
2022-08-23 11:15:00,306.53,306.99,306.23,306.75,15018.0,283.8604,284.2864,283.5826,284.0641,15018.0
2022-08-23 11:20:00,306.72,306.77,306.37,306.42,34194.0,284.0363,284.0826,283.7122,283.7585,34194.0
2022-08-23 11:25:00,306.39,306.54,306.03,306.09,31378.0,283.7307,283.8696,283.3974,283.4529,31378.0
2022-08-23 11:30:00,306.04,306.11,305.75,305.98,35327.0,283.4066,283.4714,283.1381,283.3511,35327.0
2022-08-23 11:35:00,306.01,306.68,306.0,306.65,12770.0,283.3788,283.9993,283.3696,283.9715,12770.0
2022-08-23 11:40:00,306.68,306.71,305.95,306.3,14325.0,283.9993,284.0271,283.3233,283.6474,14325.0
2022-08-23 11:45:00,306.29,306.59,306.23,306.39,12304.0,283.6381,283.9159,283.5826,283.7307,12304.0
2022-08-23 11:50:00,306.31,306.45,305.97,306.09,24034.0,283.6566,283.7863,283.3418,283.4529,24034.0
2022-08-23 11:55:00,306.03,306.2,305.64,306.15,21530.0,283.3974,283.5548,283.0362,283.5085,21530.0
2022-08-23 12:00:00,306.15,306.26,305.96,306.22,9841.0,283.5085,283.6103,283.3325,283.5733,9841.0
2022-08-23 12:05:00,306.17,306.93,306.14,306.8,13821.0,283.527,284.2308,283.4992,284.1104,13821.0
2022-08-23 12:10:00,306.84,307.09,306.75,306.91,9586.0,284.1474,284.379,284.0641,284.2123,9586.0
2022-08-23 12:15:00,306.83,306.83,306.49,306.63,8902.0,284.1382,284.1382,283.8233,283.953,8902.0
2022-08-23 12:20:00,306.64,306.7,306.33,306.46,12667.0,283.9622,284.0178,283.6752,283.7956,12667.0
2022-08-23 12:25:00,306.49,306.79,306.38,306.56,10880.0,283.8233,284.1011,283.7215,283.8882,10880.0
2022-08-23 12:30:00,306.52,306.97,306.52,306.96,7485.0,283.8511,284.2678,283.8511,284.2586,7485.0
2022-08-23 12:35:00,306.97,307.07,306.85,306.93,13737.0,284.2678,284.3604,284.1567,284.2308,13737.0
2022-08-23 12:40:00,306.94,307.06,306.77,306.92,16706.0,284.2401,284.3512,284.0826,284.2215,16706.0
2022-08-23 12:45:00,306.95,307.04,306.5,306.5,21527.0,284.2493,284.3327,283.8326,283.8326,21527.0
2022-08-23 12:50:00,306.49,307.0,306.45,306.89,13338.0,283.8233,284.2956,283.7863,284.1938,13338.0
2022-08-23 12:55:00,306.8,306.94,306.71,306.84,15765.0,284.1104,284.2401,284.0271,284.1474,15765.0
2022-08-23 13:00:00,306.8,307.06,306.7,306.85,27489.0,284.1104,284.3512,284.0178,284.1567,27489.0
2022-08-23 13:05:00,306.8,306.8,306.48,306.67,8689.0,284.1104,284.1104,283.8141,283.99,8689.0
2022-08-23 13:10:00,306.71,306.71,306.4,306.52,10869.0,284.0271,284.0271,283.74,283.8511,10869.0
2022-08-23 13:15:00,306.53,306.89,306.51,306.74,15592.0,283.8604,284.1938,283.8419,284.0548,15592.0
2022-08-23 13:20:00,306.63,306.7,306.28,306.32,10430.0,283.953,284.0178,283.6289,283.6659,10430.0
2022-08-23 13:25:00,306.38,306.92,306.37,306.81,16156.0,283.7215,284.2215,283.7122,284.1197,16156.0
2022-08-23 13:30:00,306.83,307.04,306.79,307.0,6563.0,284.1382,284.3327,284.1011,284.2956,6563.0
2022-08-23 13:35:00,306.98,306.98,306.65,306.66,8644.0,284.2771,284.2771,283.9715,283.9808,8644.0
2022-08-23 13:40:00,306.61,306.78,306.43,306.46,13697.0,283.9345,284.0919,283.7678,283.7956,13697.0
2022-08-23 13:45:00,306.46,306.46,305.93,306.25,16945.0,283.7956,283.7956,283.3047,283.6011,16945.0
2022-08-23 13:50:00,306.18,306.18,305.78,306.1,15517.0,283.5363,283.5363,283.1658,283.4622,15517.0
2022-08-23 13:55:00,306.05,306.69,306.03,306.61,14769.0,283.4159,284.0085,283.3974,283.9345,14769.0
2022-08-23 14:00:00,306.54,306.67,306.45,306.63,9628.0,283.8696,283.99,283.7863,283.953,9628.0
2022-08-23 14:05:00,306.67,307.0,306.67,306.91,10159.0,283.99,284.2956,283.99,284.2123,10159.0
2022-08-23 14:10:00,306.89,307.2,306.76,307.17,20580.0,284.1938,284.4808,284.0734,284.453,20580.0
2022-08-23 14:15:00,307.17,307.51,307.16,307.39,12149.0,284.453,284.7679,284.4438,284.6568,12149.0
2022-08-23 14:20:00,307.41,307.58,307.28,307.37,12494.0,284.6753,284.8327,284.5549,284.6383,12494.0
2022-08-23 14:25:00,307.43,307.55,307.37,307.46,6646.0,284.6938,284.8049,284.6383,284.7216,6646.0
2022-08-23 14:30:00,307.49,307.57,307.16,307.22,9580.0,284.7494,284.8235,284.4438,284.4993,9580.0
2022-08-23 14:35:00,307.15,307.39,307.15,307.39,9102.0,284.4345,284.6568,284.4345,284.6568,9102.0
2022-08-23 14:40:00,307.38,307.48,307.19,307.33,9339.0,284.6475,284.7401,284.4716,284.6012,9339.0
2022-08-23 14:45:00,307.25,307.25,306.9,307.03,12780.0,284.5271,284.5271,284.203,284.3234,12780.0
2022-08-23 14:50:00,307.03,307.03,306.55,306.61,13926.0,284.3234,284.3234,283.8789,283.9345,13926.0
2022-08-23 14:55:00,306.66,306.87,306.52,306.78,9920.0,283.9808,284.1752,283.8511,284.0919,9920.0
2022-08-23 15:00:00,306.82,307.25,306.76,307.09,10043.0,284.1289,284.5271,284.0734,284.379,10043.0
2022-08-23 15:05:00,307.13,307.23,307.02,307.23,11875.0,284.416,284.5086,284.3141,284.5086,11875.0
2022-08-23 15:10:00,307.19,307.27,306.98,306.98,13194.0,284.4716,284.5456,284.2771,284.2771,13194.0
2022-08-23 15:15:00,306.81,307.27,306.81,307.27,9576.0,284.1197,284.5456,284.1197,284.5456,9576.0
2022-08-23 15:20:00,307.29,307.36,307.12,307.23,9768.0,284.5642,284.629,284.4067,284.5086,9768.0
2022-08-23 15:25:00,307.23,307.5,307.06,307.42,19214.0,284.5086,284.7586,284.3512,284.6846,19214.0
2022-08-23 15:30:00,307.41,307.51,307.15,307.42,20374.0,284.6753,284.7679,284.4345,284.6846,20374.0
2022-08-23 15:35:00,307.42,307.48,307.14,307.31,18142.0,284.6846,284.7401,284.4253,284.5827,18142.0
2022-08-23 15:40:00,307.3,307.54,307.27,307.39,28479.0,284.5734,284.7957,284.5456,284.6568,28479.0
2022-08-23 15:45:00,307.39,307.48,307.14,307.37,32264.0,284.6568,284.7401,284.4253,284.6383,32264.0
2022-08-23 15:50:00,307.39,307.41,306.78,307.05,39290.0,284.6568,284.6753,284.0919,284.3419,39290.0
2022-08-23 15:55:00,307.04,307.29,306.66,306.73,101472.0,284.3327,284.5642,283.9808,284.0456,101472.0
2022-08-24 09:30:00,305.05,306.76,303.55,303.72,95767.0,282.4898,284.0734,281.1008,281.2582,95767.0
2022-08-24 09:35:00,303.56,305.97,303.55,305.89,19712.0,281.11,283.3418,281.1008,283.2677,19712.0
2022-08-24 09:40:00,305.9,306.3,305.46,305.97,15621.0,283.277,283.6474,282.8695,283.3418,15621.0
2022-08-24 09:45:00,305.89,306.73,305.74,306.37,18189.0,283.2677,284.0456,283.1288,283.7122,18189.0
2022-08-24 09:50:00,306.37,306.37,305.11,305.17,15760.0,283.7122,283.7122,282.5454,282.601,15760.0
2022-08-24 09:55:00,305.38,306.0,305.15,305.52,15921.0,282.7954,283.3696,282.5824,282.9251,15921.0
2022-08-24 10:00:00,305.66,306.4,305.16,305.16,26411.0,283.0547,283.74,282.5917,282.5917,26411.0
2022-08-24 10:05:00,305.11,306.18,305.11,305.99,18540.0,282.5454,283.5363,282.5454,283.3603,18540.0
2022-08-24 10:10:00,306.01,306.74,305.91,306.57,20520.0,283.3788,284.0548,283.2862,283.8974,20520.0
2022-08-24 10:15:00,306.7,307.58,306.58,307.58,17340.0,284.0178,284.8327,283.9067,284.8327,17340.0
2022-08-24 10:20:00,307.61,308.0,307.47,307.58,32802.0,284.8605,285.2217,284.7309,284.8327,32802.0
2022-08-24 10:25:00,307.66,308.14,307.34,307.66,19381.0,284.9068,285.3513,284.6105,284.9068,19381.0
2022-08-24 10:30:00,307.88,307.93,307.15,307.44,20416.0,285.1105,285.1568,284.4345,284.7031,20416.0
2022-08-24 10:35:00,307.52,307.78,307.25,307.35,9248.0,284.7772,285.0179,284.5271,284.6197,9248.0
2022-08-24 10:40:00,307.37,307.42,306.58,307.21,12638.0,284.6383,284.6846,283.9067,284.4901,12638.0
2022-08-24 10:45:00,307.4,307.48,307.06,307.35,11043.0,284.666,284.7401,284.3512,284.6197,11043.0
2022-08-24 10:50:00,307.35,307.8,307.08,307.71,19037.0,284.6197,285.0365,284.3697,284.9531,19037.0
2022-08-24 10:55:00,307.75,307.79,307.42,307.63,33547.0,284.9901,285.0272,284.6846,284.879,33547.0
2022-08-24 11:00:00,307.61,307.87,307.46,307.75,19300.0,284.8605,285.1013,284.7216,284.9901,19300.0
2022-08-24 11:05:00,307.78,308.08,307.54,307.73,13486.0,285.0179,285.2957,284.7957,284.9716,13486.0
2022-08-24 11:10:00,307.8,308.58,307.69,308.58,9345.0,285.0365,285.7588,284.9346,285.7588,9345.0
2022-08-24 11:15:00,308.51,309.38,308.5,309.24,11730.0,285.6939,286.4996,285.6847,286.37,11730.0
2022-08-24 11:20:00,309.24,309.4,309.06,309.37,10434.0,286.37,286.5181,286.2033,286.4903,10434.0
2022-08-24 11:25:00,309.35,309.41,309.06,309.13,12239.0,286.4718,286.5274,286.2033,286.2681,12239.0
2022-08-24 11:30:00,309.19,309.29,308.74,308.95,13199.0,286.3237,286.4163,285.9069,286.1014,13199.0
2022-08-24 11:35:00,308.88,309.1,308.65,308.96,10975.0,286.0366,286.2403,285.8236,286.1107,10975.0
2022-08-24 11:40:00,308.91,309.09,308.73,309.09,11140.0,286.0644,286.231,285.8977,286.231,11140.0
2022-08-24 11:45:00,309.15,309.28,309.11,309.28,6286.0,286.2866,286.407,286.2496,286.407,6286.0
2022-08-24 11:50:00,309.32,309.78,309.19,309.66,7977.0,286.444,286.87,286.3237,286.7589,7977.0
2022-08-24 11:55:00,309.81,309.81,309.4,309.4,6020.0,286.8978,286.8978,286.5181,286.5181,6020.0
2022-08-24 12:00:00,309.48,309.64,309.18,309.6,5877.0,286.5922,286.7404,286.3144,286.7033,5877.0
2022-08-24 12:05:00,309.64,309.7,309.49,309.53,7391.0,286.7404,286.7959,286.6015,286.6385,7391.0
2022-08-24 12:10:00,309.57,309.89,309.54,309.72,11593.0,286.6756,286.9719,286.6478,286.8145,11593.0
2022-08-24 12:15:00,309.7,309.98,309.63,309.83,8326.0,286.7959,287.0552,286.7311,286.9163,8326.0
2022-08-24 12:20:00,309.87,309.87,309.35,309.64,10811.0,286.9534,286.9534,286.4718,286.7404,10811.0
2022-08-24 12:25:00,309.78,309.93,309.33,309.42,9302.0,286.87,287.0089,286.4533,286.5366,9302.0
2022-08-24 12:30:00,309.44,309.44,309.13,309.25,10130.0,286.5552,286.5552,286.2681,286.3792,10130.0
2022-08-24 12:35:00,309.26,309.26,308.85,308.91,7949.0,286.3885,286.3885,286.0088,286.0644,7949.0
2022-08-24 12:40:00,308.85,309.0,308.24,308.58,10587.0,286.0088,286.1477,285.4439,285.7588,10587.0
2022-08-24 12:45:00,308.69,308.75,308.35,308.4,4778.0,285.8606,285.9162,285.5458,285.5921,4778.0
2022-08-24 12:50:00,308.51,308.54,307.9,308.03,8411.0,285.6939,285.7217,285.1291,285.2494,8411.0
2022-08-24 12:55:00,308.0,308.23,307.78,308.21,6929.0,285.2217,285.4347,285.0179,285.4161,6929.0
2022-08-24 13:00:00,308.21,308.3,307.99,308.03,5881.0,285.4161,285.4995,285.2124,285.2494,5881.0
2022-08-24 13:05:00,308.01,308.52,308.01,308.42,23765.0,285.2309,285.7032,285.2309,285.6106,23765.0
2022-08-24 13:10:00,308.38,308.57,308.21,308.26,12160.0,285.5736,285.7495,285.4161,285.4624,12160.0
2022-08-24 13:15:00,308.28,308.36,308.0,308.08,14194.0,285.481,285.555,285.2217,285.2957,14194.0
2022-08-24 13:20:00,308.07,308.3,308.04,308.22,10389.0,285.2865,285.4995,285.2587,285.4254,10389.0
2022-08-24 13:25:00,308.25,308.36,307.9,308.06,8830.0,285.4532,285.555,285.1291,285.2772,8830.0
2022-08-24 13:30:00,308.06,308.1,307.76,307.91,5257.0,285.2772,285.3143,284.9994,285.1383,5257.0
2022-08-24 13:35:00,307.89,308.38,307.85,308.38,5451.0,285.1198,285.5736,285.0828,285.5736,5451.0
2022-08-24 13:40:00,308.3,308.35,308.08,308.3,4319.0,285.4995,285.5458,285.2957,285.4995,4319.0
2022-08-24 13:45:00,308.36,308.49,308.24,308.4,6231.0,285.555,285.6754,285.4439,285.5921,6231.0
2022-08-24 13:50:00,308.46,308.49,308.35,308.35,5253.0,285.6476,285.6754,285.5458,285.5458,5253.0
2022-08-24 13:55:00,308.31,308.47,308.29,308.46,3250.0,285.5087,285.6569,285.4902,285.6476,3250.0
2022-08-24 14:00:00,308.52,308.79,308.38,308.73,9613.0,285.7032,285.9532,285.5736,285.8977,9613.0
2022-08-24 14:05:00,308.74,308.75,308.35,308.4,12877.0,285.9069,285.9162,285.5458,285.5921,12877.0
2022-08-24 14:10:00,308.5,308.5,308.35,308.35,5661.0,285.6847,285.6847,285.5458,285.5458,5661.0
2022-08-24 14:15:00,308.42,308.62,308.33,308.53,5715.0,285.6106,285.7958,285.5273,285.7125,5715.0
2022-08-24 14:20:00,308.52,308.74,308.36,308.71,7729.0,285.7032,285.9069,285.555,285.8792,7729.0
2022-08-24 14:25:00,308.72,308.72,308.42,308.48,6450.0,285.8884,285.8884,285.6106,285.6662,6450.0
2022-08-24 14:30:00,308.53,308.54,308.17,308.28,6808.0,285.7125,285.7217,285.3791,285.481,6808.0
2022-08-24 14:35:00,308.25,308.25,308.0,308.11,8385.0,285.4532,285.4532,285.2217,285.3235,8385.0
2022-08-24 14:40:00,308.13,308.2,307.97,308.0,18581.0,285.342,285.4069,285.1939,285.2217,18581.0
2022-08-24 14:45:00,308.0,308.04,307.76,307.95,9413.0,285.2217,285.2587,284.9994,285.1754,9413.0
2022-08-24 14:50:00,307.99,308.16,307.91,308.16,8681.0,285.2124,285.3698,285.1383,285.3698,8681.0
2022-08-24 14:55:00,308.2,308.43,308.11,308.43,8305.0,285.4069,285.6199,285.3235,285.6199,8305.0
2022-08-24 15:00:00,308.46,308.65,308.36,308.57,6720.0,285.6476,285.8236,285.555,285.7495,6720.0
2022-08-24 15:05:00,308.63,308.82,308.61,308.78,7095.0,285.8051,285.981,285.7865,285.944,7095.0
2022-08-24 15:10:00,308.8,309.13,308.68,309.12,11962.0,285.9625,286.2681,285.8514,286.2588,11962.0
2022-08-24 15:15:00,309.07,309.16,308.77,309.04,16823.0,286.2125,286.2959,285.9347,286.1847,16823.0
2022-08-24 15:20:00,309.04,309.06,308.88,308.91,10593.0,286.1847,286.2033,286.0366,286.0644,10593.0
2022-08-24 15:25:00,308.91,308.91,308.5,308.62,11745.0,286.0644,286.0644,285.6847,285.7958,11745.0
2022-08-24 15:30:00,308.64,308.64,308.27,308.48,14676.0,285.8143,285.8143,285.4717,285.6662,14676.0
2022-08-24 15:35:00,308.54,308.86,308.52,308.85,14170.0,285.7217,286.0181,285.7032,286.0088,14170.0
2022-08-24 15:40:00,308.8,308.82,308.64,308.79,16674.0,285.9625,285.981,285.8143,285.9532,16674.0
2022-08-24 15:45:00,308.78,308.88,308.62,308.76,18925.0,285.944,286.0366,285.7958,285.9255,18925.0
2022-08-24 15:50:00,308.76,308.83,308.63,308.69,27253.0,285.9255,285.9903,285.8051,285.8606,27253.0
2022-08-24 15:55:00,308.67,308.67,307.94,308.25,93282.0,285.8421,285.8421,285.1661,285.4532,93282.0
2022-08-25 09:30:00,308.64,308.64,307.0,307.84,45360.0,285.8143,285.8143,284.2956,285.0735,45360.0
2022-08-25 09:35:00,307.68,308.18,307.38,307.63,19137.0,284.9253,285.3883,284.6475,284.879,19137.0
2022-08-25 09:40:00,307.48,308.12,306.81,308.05,36733.0,284.7401,285.3328,284.1197,285.268,36733.0
2022-08-25 09:45:00,308.02,308.02,306.77,307.35,14398.0,285.2402,285.2402,284.0826,284.6197,14398.0
2022-08-25 09:50:00,307.37,308.39,307.15,308.37,15954.0,284.6383,285.5828,284.4345,285.5643,15954.0
2022-08-25 09:55:00,308.35,308.72,308.11,308.54,15820.0,285.5458,285.8884,285.3235,285.7217,15820.0
2022-08-25 10:00:00,308.65,309.06,308.4,308.93,26087.0,285.8236,286.2033,285.5921,286.0829,26087.0
2022-08-25 10:05:00,308.89,308.97,308.4,308.47,20895.0,286.0458,286.1199,285.5921,285.6569,20895.0
2022-08-25 10:10:00,308.53,308.62,307.76,308.05,25088.0,285.7125,285.7958,284.9994,285.268,25088.0
2022-08-25 10:15:00,308.11,308.17,307.66,307.71,27066.0,285.3235,285.3791,284.9068,284.9531,27066.0
2022-08-25 10:20:00,307.79,308.47,307.55,308.47,20602.0,285.0272,285.6569,284.8049,285.6569,20602.0
2022-08-25 10:25:00,308.63,308.71,308.22,308.7,9838.0,285.8051,285.8792,285.4254,285.8699,9838.0
2022-08-25 10:30:00,308.73,308.84,308.5,308.69,10509.0,285.8977,285.9995,285.6847,285.8606,10509.0
2022-08-25 10:35:00,308.64,309.1,308.58,308.99,6831.0,285.8143,286.2403,285.7588,286.1384,6831.0
2022-08-25 10:40:00,309.1,309.28,308.92,309.06,8245.0,286.2403,286.407,286.0736,286.2033,8245.0
2022-08-25 10:45:00,309.09,309.21,308.98,309.16,10692.0,286.231,286.3422,286.1292,286.2959,10692.0
2022-08-25 10:50:00,309.23,309.23,308.53,308.73,12170.0,286.3607,286.3607,285.7125,285.8977,12170.0
2022-08-25 10:55:00,308.72,309.01,308.5,308.82,11032.0,285.8884,286.157,285.6847,285.981,11032.0
2022-08-25 11:00:00,308.81,308.81,308.01,308.06,15865.0,285.9718,285.9718,285.2309,285.2772,15865.0
2022-08-25 11:05:00,308.09,308.15,307.61,307.72,10459.0,285.305,285.3606,284.8605,284.9624,10459.0
2022-08-25 11:10:00,307.76,307.98,307.58,307.7,14694.0,284.9994,285.2031,284.8327,284.9438,14694.0
2022-08-25 11:15:00,307.75,307.79,307.07,307.22,21930.0,284.9901,285.0272,284.3604,284.4993,21930.0
2022-08-25 11:20:00,307.22,307.29,306.44,306.69,17832.0,284.4993,284.5642,283.777,284.0085,17832.0
2022-08-25 11:25:00,306.64,307.14,306.5,306.72,12819.0,283.9622,284.4253,283.8326,284.0363,12819.0
2022-08-25 11:30:00,306.78,306.82,306.3,306.43,11390.0,284.0919,284.1289,283.6474,283.7678,11390.0
2022-08-25 11:35:00,306.39,306.75,306.3,306.75,6716.0,283.7307,284.0641,283.6474,284.0641,6716.0
2022-08-25 11:40:00,306.84,307.05,306.62,306.98,10435.0,284.1474,284.3419,283.9437,284.2771,10435.0
2022-08-25 11:45:00,306.95,306.95,306.44,306.5,11917.0,284.2493,284.2493,283.777,283.8326,11917.0
2022-08-25 11:50:00,306.54,306.58,306.14,306.25,9780.0,283.8696,283.9067,283.4992,283.6011,9780.0
2022-08-25 11:55:00,306.32,306.54,305.83,306.53,15641.0,283.6659,283.8696,283.2121,283.8604,15641.0
2022-08-25 12:00:00,306.41,306.87,306.33,306.86,9878.0,283.7492,284.1752,283.6752,284.166,9878.0
2022-08-25 12:05:00,306.82,307.01,306.71,306.97,5929.0,284.1289,284.3049,284.0271,284.2678,5929.0
2022-08-25 12:10:00,306.97,307.07,306.63,306.7,7620.0,284.2678,284.3604,283.953,284.0178,7620.0
2022-08-25 12:15:00,306.6,306.61,306.19,306.52,27957.0,283.9252,283.9345,283.5455,283.8511,27957.0
2022-08-25 12:20:00,306.49,306.62,306.39,306.54,4960.0,283.8233,283.9437,283.7307,283.8696,4960.0
2022-08-25 12:25:00,306.48,306.96,306.37,306.71,8122.0,283.8141,284.2586,283.7122,284.0271,8122.0
2022-08-25 12:30:00,306.74,307.01,306.62,306.93,7075.0,284.0548,284.3049,283.9437,284.2308,7075.0
2022-08-25 12:35:00,306.98,307.08,306.82,306.95,7025.0,284.2771,284.3697,284.1289,284.2493,7025.0
2022-08-25 12:40:00,306.91,307.04,306.67,306.9,6524.0,284.2123,284.3327,283.99,284.203,6524.0
2022-08-25 12:45:00,306.85,306.95,306.26,306.42,6162.0,284.1567,284.2493,283.6103,283.7585,6162.0
2022-08-25 12:50:00,306.51,306.9,306.5,306.88,5197.0,283.8419,284.203,283.8326,284.1845,5197.0
2022-08-25 12:55:00,306.88,306.88,306.58,306.7,15452.0,284.1845,284.1845,283.9067,284.0178,15452.0
2022-08-25 13:00:00,306.76,306.99,306.61,306.85,7510.0,284.0734,284.2864,283.9345,284.1567,7510.0
2022-08-25 13:05:00,306.84,306.99,306.64,306.68,7150.0,284.1474,284.2864,283.9622,283.9993,7150.0
2022-08-25 13:10:00,306.66,306.79,306.45,306.72,6344.0,283.9808,284.1011,283.7863,284.0363,6344.0
2022-08-25 13:15:00,306.65,306.91,306.6,306.84,5397.0,283.9715,284.2123,283.9252,284.1474,5397.0
2022-08-25 13:20:00,306.95,307.1,306.83,306.97,14577.0,284.2493,284.3882,284.1382,284.2678,14577.0
2022-08-25 13:25:00,306.97,307.18,306.88,307.1,8435.0,284.2678,284.4623,284.1845,284.3882,8435.0
2022-08-25 13:30:00,307.12,307.58,307.12,307.58,5807.0,284.4067,284.8327,284.4067,284.8327,5807.0
2022-08-25 13:35:00,307.65,307.66,307.46,307.64,5196.0,284.8975,284.9068,284.7216,284.8883,5196.0
2022-08-25 13:40:00,307.71,307.92,307.71,307.84,6677.0,284.9531,285.1476,284.9531,285.0735,6677.0
2022-08-25 13:45:00,307.84,308.42,307.84,308.28,6891.0,285.0735,285.6106,285.0735,285.481,6891.0
2022-08-25 13:50:00,308.23,308.48,308.2,308.41,9280.0,285.4347,285.6662,285.4069,285.6013,9280.0
2022-08-25 13:55:00,308.44,308.51,308.13,308.29,12177.0,285.6291,285.6939,285.342,285.4902,12177.0
2022-08-25 14:00:00,308.27,308.42,308.0,308.02,8394.0,285.4717,285.6106,285.2217,285.2402,8394.0
2022-08-25 14:05:00,308.1,308.3,307.82,308.01,14382.0,285.3143,285.4995,285.055,285.2309,14382.0
2022-08-25 14:10:00,308.05,308.43,307.95,308.21,7035.0,285.268,285.6199,285.1754,285.4161,7035.0
2022-08-25 14:15:00,308.25,308.35,308.07,308.15,5725.0,285.4532,285.5458,285.2865,285.3606,5725.0
2022-08-25 14:20:00,308.13,308.19,308.04,308.18,4956.0,285.342,285.3976,285.2587,285.3883,4956.0
2022-08-25 14:25:00,308.18,308.54,308.15,308.54,10553.0,285.3883,285.7217,285.3606,285.7217,10553.0
2022-08-25 14:30:00,308.52,308.52,308.21,308.25,4107.0,285.7032,285.7032,285.4161,285.4532,4107.0
2022-08-25 14:35:00,308.29,308.29,308.1,308.14,7921.0,285.4902,285.4902,285.3143,285.3513,7921.0
2022-08-25 14:40:00,308.11,308.14,307.92,308.1,9040.0,285.3235,285.3513,285.1476,285.3143,9040.0
2022-08-25 14:45:00,308.12,308.12,307.8,307.96,6085.0,285.3328,285.3328,285.0365,285.1846,6085.0
2022-08-25 14:50:00,307.96,307.96,307.66,307.67,7563.0,285.1846,285.1846,284.9068,284.9161,7563.0
2022-08-25 14:55:00,307.63,308.02,307.63,308.02,9698.0,284.879,285.2402,284.879,285.2402,9698.0
2022-08-25 15:00:00,308.04,308.33,307.91,308.26,5448.0,285.2587,285.5273,285.1383,285.4624,5448.0
2022-08-25 15:05:00,308.27,308.39,308.17,308.22,7259.0,285.4717,285.5828,285.3791,285.4254,7259.0
2022-08-25 15:10:00,308.21,308.42,308.21,308.42,5807.0,285.4161,285.6106,285.4161,285.6106,5807.0
2022-08-25 15:15:00,308.42,308.63,308.23,308.59,8434.0,285.6106,285.8051,285.4347,285.768,8434.0
2022-08-25 15:20:00,308.59,308.83,308.52,308.79,14593.0,285.768,285.9903,285.7032,285.9532,14593.0
2022-08-25 15:25:00,308.75,309.11,308.75,309.08,19250.0,285.9162,286.2496,285.9162,286.2218,19250.0
2022-08-25 15:30:00,309.07,309.07,308.48,308.74,12650.0,286.2125,286.2125,285.6662,285.9069,12650.0
2022-08-25 15:35:00,308.71,308.93,308.62,308.8,10300.0,285.8792,286.0829,285.7958,285.9625,10300.0
2022-08-25 15:40:00,308.84,309.66,308.82,309.54,21131.0,285.9995,286.7589,285.981,286.6478,21131.0
2022-08-25 15:45:00,309.53,309.85,309.43,309.79,16912.0,286.6385,286.9348,286.5459,286.8793,16912.0
2022-08-25 15:50:00,309.83,309.93,309.56,309.71,35082.0,286.9163,287.0089,286.6663,286.8052,35082.0
2022-08-25 15:55:00,309.7,309.96,309.42,309.96,123608.0,286.7959,287.0367,286.5366,287.0367,123608.0
2022-08-26 09:30:00,310.3,311.0,309.77,309.97,71816.0,287.3516,287.9998,286.8608,287.046,71816.0
2022-08-26 09:35:00,309.94,310.44,309.45,310.21,13189.0,287.0182,287.4812,286.5644,287.2682,13189.0
2022-08-26 09:40:00,310.29,310.7,309.5,310.53,15424.0,287.3423,287.722,286.6107,287.5646,15424.0
2022-08-26 09:45:00,310.44,311.51,310.29,310.59,18083.0,287.4812,288.4721,287.3423,287.6201,18083.0
2022-08-26 09:50:00,310.52,311.07,310.06,310.82,8827.0,287.5553,288.0646,287.1293,287.8331,8827.0
2022-08-26 09:55:00,310.9,311.08,310.68,310.88,7209.0,287.9072,288.0739,287.7035,287.8887,7209.0
2022-08-26 10:00:00,310.75,310.79,307.21,307.48,15975.0,287.7683,287.8053,284.4901,284.7401,15975.0
2022-08-26 10:05:00,307.3,309.44,307.3,309.41,21848.0,284.5734,286.5552,284.5734,286.5274,21848.0
2022-08-26 10:10:00,310.13,310.2,308.57,309.19,8922.0,287.1941,287.259,285.7495,286.3237,8922.0
2022-08-26 10:15:00,309.12,309.13,308.22,308.4,7909.0,286.2588,286.2681,285.4254,285.5921,7909.0
2022-08-26 10:20:00,308.4,308.4,306.58,306.66,11540.0,285.5921,285.5921,283.9067,283.9808,11540.0
2022-08-26 10:25:00,306.68,306.82,304.81,305.28,31914.0,283.9993,284.1289,282.2676,282.7028,31914.0
2022-08-26 10:30:00,305.32,305.32,303.87,304.76,27500.0,282.7399,282.7399,281.3971,282.2213,27500.0
2022-08-26 10:35:00,304.73,304.91,303.55,303.69,23082.0,282.1935,282.3602,281.1008,281.2304,23082.0
2022-08-26 10:40:00,303.77,304.33,303.31,303.39,18741.0,281.3045,281.8231,280.8785,280.9526,18741.0
2022-08-26 10:45:00,303.62,304.08,303.2,303.84,45104.0,281.1656,281.5916,280.7766,281.3693,45104.0
2022-08-26 10:50:00,303.89,303.94,303.07,303.47,18688.0,281.4156,281.4619,280.6563,281.0267,18688.0
2022-08-26 10:55:00,303.56,303.87,303.11,303.74,7848.0,281.11,281.3971,280.6933,281.2767,7848.0
2022-08-26 11:00:00,303.64,303.99,303.17,303.23,15614.0,281.1841,281.5082,280.7489,280.8044,15614.0
2022-08-26 11:05:00,303.17,303.51,302.6,302.73,22813.0,280.7489,281.0637,280.221,280.3414,22813.0
2022-08-26 11:10:00,302.63,303.26,302.53,303.2,7718.0,280.2488,280.8322,280.1562,280.7766,7718.0
2022-08-26 11:15:00,303.2,303.24,302.15,302.21,11411.0,280.7766,280.8137,279.8043,279.8599,11411.0
2022-08-26 11:20:00,302.1,302.32,301.8,302.14,12270.0,279.758,279.9617,279.4802,279.795,12270.0
2022-08-26 11:25:00,302.13,302.61,302.06,302.46,8759.0,279.7858,280.2303,279.721,280.0914,8759.0
2022-08-26 11:30:00,302.6,303.02,302.33,303.0,13531.0,280.221,280.61,279.971,280.5914,13531.0
2022-08-26 11:35:00,303.06,303.1,302.44,302.51,8695.0,280.647,280.684,280.0729,280.1377,8695.0
2022-08-26 11:40:00,302.51,302.63,301.92,302.3,9128.0,280.1377,280.2488,279.5913,279.9432,9128.0
2022-08-26 11:45:00,302.3,302.76,302.26,302.6,12125.0,279.9432,280.3692,279.9062,280.221,12125.0
2022-08-26 11:50:00,302.6,302.92,302.41,302.83,9561.0,280.221,280.5174,280.0451,280.434,9561.0
2022-08-26 11:55:00,302.83,302.92,301.97,301.99,8322.0,280.434,280.5174,279.6376,279.6561,8322.0
2022-08-26 12:00:00,302.02,302.02,300.92,301.0,18851.0,279.6839,279.6839,278.6653,278.7394,18851.0
2022-08-26 12:05:00,300.99,301.28,300.8,301.07,9613.0,278.7301,278.9986,278.5541,278.8042,9613.0
2022-08-26 12:10:00,300.99,301.24,300.8,301.13,6753.0,278.7301,278.9616,278.5541,278.8597,6753.0
2022-08-26 12:15:00,301.23,301.24,300.25,300.35,14097.0,278.9523,278.9616,278.0448,278.1374,14097.0
2022-08-26 12:20:00,300.35,300.35,300.07,300.13,10732.0,278.1374,278.1374,277.8781,277.9337,10732.0
2022-08-26 12:25:00,300.08,300.48,300.02,300.48,8918.0,277.8874,278.2578,277.8318,278.2578,8918.0
2022-08-26 12:30:00,300.49,300.49,300.18,300.35,7326.0,278.2671,278.2671,277.98,278.1374,7326.0
2022-08-26 12:35:00,300.31,300.54,300.08,300.12,6576.0,278.1004,278.3134,277.8874,277.9244,6576.0
2022-08-26 12:40:00,300.08,300.75,299.93,300.5,27009.0,277.8874,278.5078,277.7485,278.2763,27009.0
2022-08-26 12:45:00,300.36,300.69,300.17,300.63,5152.0,278.1467,278.4523,277.9707,278.3967,5152.0
2022-08-26 12:50:00,300.58,300.61,300.19,300.28,7614.0,278.3504,278.3782,277.9893,278.0726,7614.0
2022-08-26 12:55:00,300.29,300.7,300.24,300.67,5345.0,278.0819,278.4615,278.0356,278.4338,5345.0
2022-08-26 13:00:00,300.57,300.91,300.3,300.58,24225.0,278.3412,278.656,278.0911,278.3504,24225.0
2022-08-26 13:05:00,300.6,300.75,300.55,300.59,4321.0,278.3689,278.5078,278.3226,278.3597,4321.0
2022-08-26 13:10:00,300.62,300.63,300.04,300.09,7062.0,278.3875,278.3967,277.8503,277.8966,7062.0
2022-08-26 13:15:00,300.12,300.34,299.93,300.0,8905.0,277.9244,278.1282,277.7485,277.8133,8905.0
2022-08-26 13:20:00,300.12,300.42,300.07,300.4,5420.0,277.9244,278.2022,277.8781,278.1837,5420.0
2022-08-26 13:25:00,300.42,300.44,300.25,300.3,8771.0,278.2022,278.2208,278.0448,278.0911,8771.0
2022-08-26 13:30:00,300.17,300.19,299.95,300.07,8730.0,277.9707,277.9893,277.767,277.8781,8730.0
2022-08-26 13:35:00,300.11,300.14,299.89,299.9,5780.0,277.9152,277.943,277.7114,277.7207,5780.0
2022-08-26 13:40:00,299.89,299.93,299.53,299.82,16890.0,277.7114,277.7485,277.3781,277.6466,16890.0
2022-08-26 13:45:00,299.87,299.9,299.74,299.86,13403.0,277.6929,277.7207,277.5725,277.6837,13403.0
2022-08-26 13:50:00,299.81,299.83,299.56,299.81,6977.0,277.6374,277.6559,277.4058,277.6374,6977.0
2022-08-26 13:55:00,299.75,299.9,299.66,299.9,20245.0,277.5818,277.7207,277.4985,277.7207,20245.0
2022-08-26 14:00:00,299.92,300.02,299.64,299.66,6367.0,277.7392,277.8318,277.4799,277.4985,6367.0
2022-08-26 14:05:00,299.69,300.01,299.6,299.61,4110.0,277.5262,277.8226,277.4429,277.4521,4110.0
2022-08-26 14:10:00,299.61,299.62,299.46,299.54,4543.0,277.4521,277.4614,277.3132,277.3873,4543.0
2022-08-26 14:15:00,299.6,299.68,299.15,299.26,8061.0,277.4429,277.517,277.0262,277.128,8061.0
2022-08-26 14:20:00,299.21,299.5,299.21,299.34,6466.0,277.0817,277.3503,277.0817,277.2021,6466.0
2022-08-26 14:25:00,299.32,299.38,299.19,299.23,7869.0,277.1836,277.2392,277.0632,277.1003,7869.0
2022-08-26 14:30:00,299.15,299.68,299.1,299.68,7785.0,277.0262,277.517,276.9799,277.517,7785.0
2022-08-26 14:35:00,299.64,299.79,299.43,299.58,5698.0,277.4799,277.6188,277.2855,277.4244,5698.0
2022-08-26 14:40:00,299.65,299.76,299.48,299.49,6799.0,277.4892,277.5911,277.3318,277.341,6799.0
2022-08-26 14:45:00,299.51,299.7,299.38,299.4,8305.0,277.3595,277.5355,277.2392,277.2577,8305.0
2022-08-26 14:50:00,299.35,299.43,299.15,299.18,10096.0,277.2114,277.2855,277.0262,277.0539,10096.0
2022-08-26 14:55:00,299.17,299.26,299.02,299.16,10519.0,277.0447,277.128,276.9058,277.0354,10519.0
2022-08-26 15:00:00,299.15,299.8,299.14,299.71,20328.0,277.0262,277.6281,277.0169,277.5448,20328.0
2022-08-26 15:05:00,299.75,299.92,299.51,299.75,21965.0,277.5818,277.7392,277.3595,277.5818,21965.0
2022-08-26 15:10:00,299.73,299.83,299.49,299.79,12222.0,277.5633,277.6559,277.341,277.6188,12222.0
2022-08-26 15:15:00,299.86,300.47,299.82,300.23,16060.0,277.6837,278.2485,277.6466,278.0263,16060.0
2022-08-26 15:20:00,300.27,300.46,299.77,299.82,17398.0,278.0633,278.2393,277.6003,277.6466,17398.0
2022-08-26 15:25:00,299.93,300.13,299.69,299.93,19270.0,277.7485,277.9337,277.5262,277.7485,19270.0
2022-08-26 15:30:00,299.94,299.96,299.17,299.18,21907.0,277.7577,277.7763,277.0447,277.0539,21907.0
2022-08-26 15:35:00,299.14,299.27,298.92,299.19,27324.0,277.0169,277.1373,276.8132,277.0632,27324.0
2022-08-26 15:40:00,299.26,299.3,298.78,298.85,33370.0,277.128,277.1651,276.6835,276.7484,33370.0
2022-08-26 15:45:00,298.85,299.19,298.57,298.65,44756.0,276.7484,277.0632,276.4891,276.5631,44756.0
2022-08-26 15:50:00,298.62,298.88,298.18,298.18,47513.0,276.5354,276.7761,276.1279,276.1279,47513.0
2022-08-26 15:55:00,298.18,298.99,298.02,298.11,121778.0,276.1279,276.878,275.9797,276.0631,121778.0
2022-08-29 09:30:00,296.57,297.71,294.29,297.71,94468.0,274.637,275.6927,272.5256,275.6927,94468.0
2022-08-29 09:35:00,297.49,297.51,296.43,296.66,13714.0,275.4889,275.5075,274.5073,274.7203,13714.0
2022-08-29 09:40:00,296.8,297.57,295.44,295.74,15966.0,274.85,275.563,273.5905,273.8684,15966.0
2022-08-29 09:45:00,295.62,296.53,295.38,295.84,12510.0,273.7572,274.5999,273.535,273.961,12510.0
2022-08-29 09:50:00,296.09,296.8,295.96,296.0,14815.0,274.1925,274.85,274.0721,274.1091,14815.0
2022-08-29 09:55:00,296.09,296.8,295.4,295.59,13802.0,274.1925,274.85,273.5535,273.7295,13802.0
2022-08-29 10:00:00,295.59,296.13,294.83,295.2,23896.0,273.7295,274.2295,273.0257,273.3683,23896.0
2022-08-29 10:05:00,295.0,295.64,294.81,295.47,14853.0,273.1831,273.7758,273.0071,273.6183,14853.0
2022-08-29 10:10:00,295.38,296.13,295.38,295.65,20309.0,273.535,274.2295,273.535,273.785,20309.0
2022-08-29 10:15:00,295.74,296.86,295.61,296.28,39945.0,273.8684,274.9055,273.748,274.3684,39945.0
2022-08-29 10:20:00,296.45,296.85,296.21,296.47,13328.0,274.5258,274.8963,274.3036,274.5444,13328.0
2022-08-29 10:25:00,296.54,296.54,295.51,295.86,33008.0,274.6092,274.6092,273.6554,273.9795,33008.0
2022-08-29 10:30:00,295.59,295.74,294.82,294.98,22169.0,273.7295,273.8684,273.0164,273.1646,22169.0
2022-08-29 10:35:00,295.04,295.43,294.96,295.42,16554.0,273.2201,273.5813,273.146,273.572,16554.0
2022-08-29 10:40:00,295.38,296.34,295.27,296.28,15089.0,273.535,274.424,273.4331,274.3684,15089.0
2022-08-29 10:45:00,296.45,296.45,295.88,296.03,11219.0,274.5258,274.5258,273.998,274.1369,11219.0
2022-08-29 10:50:00,296.08,296.29,295.63,296.02,14063.0,274.1832,274.3777,273.7665,274.1276,14063.0
2022-08-29 10:55:00,296.02,296.5,295.82,295.82,11020.0,274.1276,274.5722,273.9424,273.9424,11020.0
2022-08-29 11:00:00,295.85,296.68,295.85,296.33,15290.0,273.9702,274.7388,273.9702,274.4147,15290.0
2022-08-29 11:05:00,296.32,296.42,295.6,296.0,10099.0,274.4055,274.4981,273.7387,274.1091,10099.0
2022-08-29 11:10:00,296.08,296.12,295.78,295.87,8439.0,274.1832,274.2203,273.9054,273.9887,8439.0
2022-08-29 11:15:00,295.81,296.22,295.79,295.97,11147.0,273.9332,274.3129,273.9147,274.0813,11147.0
2022-08-29 11:20:00,295.88,296.21,295.74,296.03,11833.0,273.998,274.3036,273.8684,274.1369,11833.0
2022-08-29 11:25:00,296.14,296.52,295.91,295.91,11889.0,274.2388,274.5907,274.0258,274.0258,11889.0
2022-08-29 11:30:00,295.94,296.51,295.68,296.32,12563.0,274.0536,274.5814,273.8128,274.4055,12563.0
2022-08-29 11:35:00,296.29,296.71,296.05,296.19,14861.0,274.3777,274.7666,274.1554,274.2851,14861.0
2022-08-29 11:40:00,296.31,296.37,296.02,296.16,13040.0,274.3962,274.4518,274.1276,274.2573,13040.0
2022-08-29 11:45:00,296.1,297.2,296.09,297.19,13152.0,274.2017,275.2204,274.1925,275.2111,13152.0
2022-08-29 11:50:00,297.25,297.27,296.86,297.22,15317.0,275.2667,275.2852,274.9055,275.2389,15317.0
2022-08-29 11:55:00,297.22,297.63,297.17,297.63,12653.0,275.2389,275.6186,275.1926,275.6186,12653.0
2022-08-29 12:00:00,297.59,297.85,297.48,297.81,15500.0,275.5815,275.8223,275.4797,275.7853,15500.0
2022-08-29 12:05:00,297.86,298.13,297.7,298.04,17304.0,275.8316,276.0816,275.6834,275.9983,17304.0
2022-08-29 12:10:00,297.96,298.18,297.64,297.74,12648.0,275.9242,276.1279,275.6278,275.7204,12648.0
2022-08-29 12:15:00,297.79,298.05,297.41,297.55,14455.0,275.7667,276.0075,275.4149,275.5445,14455.0
2022-08-29 12:20:00,297.49,297.82,297.35,297.55,11823.0,275.4889,275.7945,275.3593,275.5445,11823.0
2022-08-29 12:25:00,297.61,297.82,297.36,297.47,10557.0,275.6001,275.7945,275.3685,275.4704,10557.0
2022-08-29 12:30:00,297.43,297.43,296.86,296.92,7472.0,275.4334,275.4334,274.9055,274.9611,7472.0
2022-08-29 12:35:00,297.01,297.34,297.0,297.19,6259.0,275.0444,275.35,275.0352,275.2111,6259.0
2022-08-29 12:40:00,297.27,297.45,297.02,297.45,6571.0,275.2852,275.4519,275.0537,275.4519,6571.0
2022-08-29 12:45:00,297.45,298.63,297.38,298.63,10391.0,275.4519,276.5446,275.3871,276.5446,10391.0
2022-08-29 12:50:00,298.52,298.85,298.46,298.75,11842.0,276.4428,276.7484,276.3872,276.6558,11842.0
2022-08-29 12:55:00,298.75,298.81,298.34,298.43,8681.0,276.6558,276.7113,276.2761,276.3594,8681.0
2022-08-29 13:00:00,298.42,298.66,298.3,298.3,6789.0,276.3502,276.5724,276.239,276.239,6789.0
2022-08-29 13:05:00,298.22,298.86,298.22,298.67,8100.0,276.1649,276.7576,276.1649,276.5817,8100.0
2022-08-29 13:10:00,298.67,298.86,298.25,298.49,8763.0,276.5817,276.7576,276.1927,276.415,8763.0
2022-08-29 13:15:00,298.5,298.74,297.9,298.03,11538.0,276.4242,276.6465,275.8686,275.989,11538.0
2022-08-29 13:20:00,298.1,298.26,297.75,297.83,12887.0,276.0538,276.202,275.7297,275.8038,12887.0
2022-08-29 13:25:00,297.89,298.49,297.74,298.44,6502.0,275.8594,276.415,275.7204,276.3687,6502.0
2022-08-29 13:30:00,298.31,298.69,298.28,298.6,12643.0,276.2483,276.6002,276.2205,276.5168,12643.0
2022-08-29 13:35:00,298.6,298.74,298.51,298.57,11021.0,276.5168,276.6465,276.4335,276.4891,11021.0
2022-08-29 13:40:00,298.61,299.48,298.6,299.48,14053.0,276.5261,277.3318,276.5168,277.3318,14053.0
2022-08-29 13:45:00,299.48,299.71,298.86,298.91,21165.0,277.3318,277.5448,276.7576,276.8039,21165.0
2022-08-29 13:50:00,298.85,299.09,298.56,298.67,10918.0,276.7484,276.9706,276.4798,276.5817,10918.0
2022-08-29 13:55:00,298.71,299.0,298.71,298.96,10532.0,276.6187,276.8873,276.6187,276.8502,10532.0
2022-08-29 14:00:00,298.91,298.91,298.32,298.32,7527.0,276.8039,276.8039,276.2576,276.2576,7527.0
2022-08-29 14:05:00,298.48,298.86,298.48,298.76,10156.0,276.4057,276.7576,276.4057,276.665,10156.0
2022-08-29 14:10:00,298.67,298.97,298.53,298.64,5533.0,276.5817,276.8595,276.452,276.5539,5533.0
2022-08-29 14:15:00,298.47,298.51,298.06,298.13,6531.0,276.3965,276.4335,276.0168,276.0816,6531.0
2022-08-29 14:20:00,298.18,298.55,298.16,298.55,8900.0,276.1279,276.4705,276.1094,276.4705,8900.0
2022-08-29 14:25:00,298.53,298.65,298.34,298.34,6957.0,276.452,276.5631,276.2761,276.2761,6957.0
2022-08-29 14:30:00,298.38,298.62,298.36,298.54,7258.0,276.3131,276.5354,276.2946,276.4613,7258.0
2022-08-29 14:35:00,298.6,298.83,298.53,298.7,7490.0,276.5168,276.7298,276.452,276.6094,7490.0
2022-08-29 14:40:00,298.68,298.94,298.68,298.91,8694.0,276.5909,276.8317,276.5909,276.8039,8694.0
2022-08-29 14:45:00,298.9,298.9,298.57,298.57,5891.0,276.7947,276.7947,276.4891,276.4891,5891.0
2022-08-29 14:50:00,298.5,298.53,298.1,298.17,7762.0,276.4242,276.452,276.0538,276.1186,7762.0
2022-08-29 14:55:00,298.14,298.39,297.62,298.36,10751.0,276.0909,276.3224,275.6093,276.2946,10751.0
2022-08-29 15:00:00,298.37,298.83,298.22,298.69,9149.0,276.3039,276.7298,276.1649,276.6002,9149.0
2022-08-29 15:05:00,298.63,298.63,298.16,298.18,7039.0,276.5446,276.5446,276.1094,276.1279,7039.0
2022-08-29 15:10:00,298.26,298.4,297.99,298.3,11228.0,276.202,276.3316,275.952,276.239,11228.0
2022-08-29 15:15:00,298.27,298.36,297.89,297.96,14277.0,276.2112,276.2946,275.8594,275.9242,14277.0
2022-08-29 15:20:00,297.89,297.92,297.72,297.74,11947.0,275.8594,275.8871,275.7019,275.7204,11947.0
2022-08-29 15:25:00,297.74,297.79,297.46,297.58,23462.0,275.7204,275.7667,275.4612,275.5723,23462.0
2022-08-29 15:30:00,297.54,297.76,297.32,297.62,22418.0,275.5352,275.739,275.3315,275.6093,22418.0
2022-08-29 15:35:00,297.62,297.89,297.56,297.7,18937.0,275.6093,275.8594,275.5538,275.6834,18937.0
2022-08-29 15:40:00,297.65,297.79,297.47,297.7,19168.0,275.6371,275.7667,275.4704,275.6834,19168.0
2022-08-29 15:45:00,297.66,297.67,297.17,297.17,25363.0,275.6464,275.6556,275.1926,275.1926,25363.0
2022-08-29 15:50:00,297.22,297.41,296.69,296.92,38546.0,275.2389,275.4149,274.7481,274.9611,38546.0
2022-08-29 15:55:00,296.91,296.99,296.22,296.32,98662.0,274.9518,275.0259,274.3129,274.4055,98662.0
2022-08-30 09:30:00,298.56,299.9,298.0,299.13,49524.0,276.4798,277.7207,275.9612,277.0076,49524.0
2022-08-30 09:35:00,299.01,299.32,297.9,298.52,19208.0,276.8965,277.1836,275.8686,276.4428,19208.0
2022-08-30 09:40:00,298.4,298.6,296.97,297.01,20302.0,276.3316,276.5168,275.0074,275.0444,20302.0
2022-08-30 09:45:00,297.14,297.92,296.6,297.63,21600.0,275.1648,275.8871,274.6648,275.6186,21600.0
2022-08-30 09:50:00,297.56,297.57,296.8,297.12,11631.0,275.5538,275.563,274.85,275.1463,11631.0
2022-08-30 09:55:00,297.13,297.43,296.61,296.84,15024.0,275.1556,275.4334,274.674,274.887,15024.0
2022-08-30 10:00:00,296.92,297.44,296.09,296.09,17017.0,274.9611,275.4426,274.1925,274.1925,17017.0
2022-08-30 10:05:00,296.3,296.3,294.82,295.11,20653.0,274.3869,274.3869,273.0164,273.2849,20653.0
2022-08-30 10:10:00,295.03,295.67,294.95,295.3,14494.0,273.2109,273.8035,273.1368,273.4609,14494.0
2022-08-30 10:15:00,295.39,295.45,294.51,295.05,17325.0,273.5442,273.5998,272.7293,273.2294,17325.0
2022-08-30 10:20:00,295.15,295.67,294.64,294.92,13954.0,273.322,273.8035,272.8497,273.109,13954.0
2022-08-30 10:25:00,294.86,295.23,294.66,294.9,12020.0,273.0534,273.3961,272.8682,273.0905,12020.0
2022-08-30 10:30:00,294.9,294.95,292.96,292.96,18822.0,273.0905,273.1368,271.294,271.294,18822.0
2022-08-30 10:35:00,292.95,293.32,292.68,293.19,13707.0,271.2847,271.6273,271.0347,271.5069,13707.0
2022-08-30 10:40:00,293.15,293.51,292.81,293.02,14741.0,271.4699,271.8033,271.155,271.3495,14741.0
2022-08-30 10:45:00,293.04,293.21,292.45,292.59,23767.0,271.368,271.5255,270.8217,270.9513,23767.0
2022-08-30 10:50:00,292.6,293.59,292.58,293.49,25088.0,270.9606,271.8774,270.9421,271.7848,25088.0
2022-08-30 10:55:00,293.43,294.28,293.4,294.26,13245.0,271.7292,272.5163,271.7014,272.4978,13245.0
2022-08-30 11:00:00,294.23,294.52,293.74,294.3,24629.0,272.47,272.7386,272.0163,272.5349,24629.0
2022-08-30 11:05:00,294.34,294.66,293.99,294.27,18416.0,272.5719,272.8682,272.2478,272.5071,18416.0
2022-08-30 11:10:00,294.24,294.36,293.47,293.54,9717.0,272.4793,272.5904,271.7662,271.8311,9717.0
2022-08-30 11:15:00,293.52,294.21,293.42,294.16,11710.0,271.8125,272.4515,271.7199,272.4052,11710.0
2022-08-30 11:20:00,294.13,294.24,293.75,293.99,10043.0,272.3774,272.4793,272.0255,272.2478,10043.0
2022-08-30 11:25:00,293.85,294.38,293.58,293.69,25408.0,272.1181,272.6089,271.8681,271.97,25408.0
2022-08-30 11:30:00,293.75,294.2,293.65,294.04,18745.0,272.0255,272.4422,271.9329,272.2941,18745.0
2022-08-30 11:35:00,294.14,294.22,293.49,293.56,15808.0,272.3867,272.4608,271.7848,271.8496,15808.0
2022-08-30 11:40:00,293.5,293.71,292.91,293.62,13431.0,271.794,271.9885,271.2477,271.9051,13431.0
2022-08-30 11:45:00,293.5,293.53,292.95,293.0,14734.0,271.794,271.8218,271.2847,271.331,14734.0
2022-08-30 11:50:00,292.97,293.61,292.92,293.6,11096.0,271.3032,271.8959,271.2569,271.8866,11096.0
2022-08-30 11:55:00,293.63,293.82,293.24,293.33,7353.0,271.9144,272.0904,271.5532,271.6366,7353.0
2022-08-30 12:00:00,293.38,293.97,293.36,293.47,13090.0,271.6829,272.2293,271.6644,271.7662,13090.0
2022-08-30 12:05:00,293.62,294.21,293.61,293.81,6671.0,271.9051,272.4515,271.8959,272.0811,6671.0
2022-08-30 12:10:00,293.81,294.3,293.55,294.29,9784.0,272.0811,272.5349,271.8403,272.5256,9784.0
2022-08-30 12:15:00,294.29,294.65,293.96,294.09,10002.0,272.5256,272.859,272.22,272.3404,10002.0
2022-08-30 12:20:00,294.04,294.04,293.58,293.61,6551.0,272.2941,272.2941,271.8681,271.8959,6551.0
2022-08-30 12:25:00,293.65,293.67,293.21,293.47,9194.0,271.9329,271.9514,271.5255,271.7662,9194.0
2022-08-30 12:30:00,293.49,293.49,292.89,292.96,16141.0,271.7848,271.7848,271.2291,271.294,16141.0
2022-08-30 12:35:00,292.87,293.37,292.87,293.35,6912.0,271.2106,271.6736,271.2106,271.6551,6912.0
2022-08-30 12:40:00,293.44,293.48,292.9,292.97,4751.0,271.7385,271.7755,271.2384,271.3032,4751.0
2022-08-30 12:45:00,292.91,293.15,292.68,293.06,7842.0,271.2477,271.4699,271.0347,271.3866,7842.0
2022-08-30 12:50:00,293.08,293.37,293.08,293.22,5316.0,271.4051,271.6736,271.4051,271.5347,5316.0
2022-08-30 12:55:00,293.27,293.37,293.12,293.14,7695.0,271.581,271.6736,271.4421,271.4606,7695.0
2022-08-30 13:00:00,293.12,293.19,292.82,292.94,8198.0,271.4421,271.5069,271.1643,271.2754,8198.0
2022-08-30 13:05:00,292.97,293.29,292.71,292.82,6863.0,271.3032,271.5995,271.0624,271.1643,6863.0
2022-08-30 13:10:00,292.82,292.87,292.3,292.34,17660.0,271.1643,271.2106,270.6828,270.7198,17660.0
2022-08-30 13:15:00,292.38,292.67,292.22,292.24,9826.0,270.7568,271.0254,270.6087,270.6272,9826.0
2022-08-30 13:20:00,292.34,292.34,291.89,291.96,15003.0,270.7198,270.7198,270.3031,270.3679,15003.0
2022-08-30 13:25:00,291.96,292.25,291.92,292.08,8455.0,270.3679,270.6365,270.3309,270.479,8455.0
2022-08-30 13:30:00,292.05,292.56,292.0,292.43,6231.0,270.4513,270.9235,270.405,270.8031,6231.0
2022-08-30 13:35:00,292.41,292.43,292.03,292.25,10875.0,270.7846,270.8031,270.4327,270.6365,10875.0
2022-08-30 13:40:00,292.3,292.39,291.77,291.86,13505.0,270.6828,270.7661,270.192,270.2753,13505.0
2022-08-30 13:45:00,291.8,292.65,291.68,292.48,7985.0,270.2197,271.0069,270.1086,270.8495,7985.0
2022-08-30 13:50:00,292.55,292.78,292.18,292.75,10116.0,270.9143,271.1273,270.5716,271.0995,10116.0
2022-08-30 13:55:00,292.67,292.7,292.3,292.4,12214.0,271.0254,271.0532,270.6828,270.7754,12214.0
2022-08-30 14:00:00,292.37,292.68,292.04,292.58,9706.0,270.7476,271.0347,270.442,270.9421,9706.0
2022-08-30 14:05:00,292.52,292.69,292.33,292.37,6575.0,270.8865,271.0439,270.7105,270.7476,6575.0
2022-08-30 14:10:00,292.36,292.68,292.35,292.51,9961.0,270.7383,271.0347,270.7291,270.8772,9961.0
2022-08-30 14:15:00,292.55,292.69,292.38,292.43,7341.0,270.9143,271.0439,270.7568,270.8031,7341.0
2022-08-30 14:20:00,292.43,292.71,292.28,292.46,5690.0,270.8031,271.0624,270.6642,270.8309,5690.0
2022-08-30 14:25:00,292.42,292.54,292.0,292.08,10273.0,270.7939,270.905,270.405,270.479,10273.0
2022-08-30 14:30:00,292.06,292.73,292.05,292.54,8260.0,270.4605,271.081,270.4513,270.905,8260.0
2022-08-30 14:35:00,292.48,292.64,292.05,292.56,15006.0,270.8495,270.9976,270.4513,270.9235,15006.0
2022-08-30 14:40:00,292.57,292.65,292.01,292.08,15288.0,270.9328,271.0069,270.4142,270.479,15288.0
2022-08-30 14:45:00,292.15,292.34,291.97,292.14,15631.0,270.5439,270.7198,270.3772,270.5346,15631.0
2022-08-30 14:50:00,292.11,292.19,291.85,292.03,15224.0,270.5068,270.5809,270.266,270.4327,15224.0
2022-08-30 14:55:00,292.06,292.3,291.67,292.12,14314.0,270.4605,270.6828,270.0994,270.5161,14314.0
2022-08-30 15:00:00,292.13,292.91,292.07,292.61,13010.0,270.5253,271.2477,270.4698,270.9698,13010.0
2022-08-30 15:05:00,292.63,293.28,292.59,293.23,12131.0,270.9884,271.5903,270.9513,271.544,12131.0
2022-08-30 15:10:00,293.29,293.74,293.23,293.68,23184.0,271.5995,272.0163,271.544,271.9607,23184.0
2022-08-30 15:15:00,293.75,293.86,293.44,293.84,23131.0,272.0255,272.1274,271.7385,272.1089,23131.0
2022-08-30 15:20:00,293.87,293.95,293.49,293.9,11376.0,272.1367,272.2107,271.7848,272.1644,11376.0
2022-08-30 15:25:00,293.82,293.83,293.28,293.43,14037.0,272.0904,272.0996,271.5903,271.7292,14037.0
2022-08-30 15:30:00,293.44,293.44,292.37,292.58,21677.0,271.7385,271.7385,270.7476,270.9421,21677.0
2022-08-30 15:35:00,292.65,293.19,292.65,293.13,16418.0,271.0069,271.5069,271.0069,271.4514,16418.0
2022-08-30 15:40:00,293.1,293.64,293.09,293.37,24203.0,271.4236,271.9237,271.4143,271.6736,24203.0
2022-08-30 15:45:00,293.31,293.42,292.49,292.78,32478.0,271.6181,271.7199,270.8587,271.1273,32478.0
2022-08-30 15:50:00,292.73,293.23,292.5,292.69,36200.0,271.081,271.544,270.868,271.0439,36200.0
2022-08-30 15:55:00,292.75,293.43,292.66,293.1,99829.0,271.0995,271.7292,271.0161,271.4236,99829.0
2022-08-31 09:30:00,292.01,292.16,289.49,290.16,74717.0,272.1956,272.3354,269.8466,270.4711,74717.0
2022-08-31 09:35:00,290.12,291.49,289.66,290.71,29710.0,270.4338,271.7109,270.0051,270.9838,29710.0
2022-08-31 09:40:00,290.89,292.47,290.8,292.33,15913.0,271.1516,272.6244,271.0677,272.4939,15913.0
2022-08-31 09:45:00,292.41,292.43,291.5,291.97,18630.0,272.5685,272.5871,271.7202,272.1583,18630.0
2022-08-31 09:50:00,291.72,292.33,291.09,291.09,21162.0,271.9253,272.4939,271.338,271.338,21162.0
2022-08-31 09:55:00,291.03,291.6,290.31,290.37,17821.0,271.2821,271.8134,270.6109,270.6669,17821.0
2022-08-31 10:00:00,290.16,290.49,289.43,289.45,31289.0,270.4711,270.7787,269.7907,269.8093,31289.0
2022-08-31 10:05:00,289.41,289.64,288.89,289.3,25129.0,269.772,269.9864,269.2873,269.6695,25129.0
2022-08-31 10:10:00,289.3,289.94,289.1,289.19,35740.0,269.6695,270.2661,269.4831,269.5669,35740.0
2022-08-31 10:15:00,289.27,289.27,288.36,288.64,27684.0,269.6415,269.6415,268.7933,269.0543,27684.0
2022-08-31 10:20:00,288.68,288.94,288.35,288.54,10051.0,269.0916,269.3339,268.7839,268.9611,10051.0
2022-08-31 10:25:00,288.56,289.43,288.44,288.9,13976.0,268.9797,269.7907,268.8678,269.2966,13976.0
2022-08-31 10:30:00,288.82,289.2,288.45,288.99,16173.0,269.2221,269.5763,268.8772,269.3805,16173.0
2022-08-31 10:35:00,289.02,289.25,288.6,288.75,15741.0,269.4085,269.6229,269.017,269.1568,15741.0
2022-08-31 10:40:00,288.79,289.81,288.68,289.68,7191.0,269.1941,270.1449,269.0916,270.0237,7191.0
2022-08-31 10:45:00,289.71,290.04,289.2,289.56,10976.0,270.0517,270.3593,269.5763,269.9118,10976.0
2022-08-31 10:50:00,289.51,289.96,289.04,289.31,10217.0,269.8652,270.2847,269.4271,269.6788,10217.0
2022-08-31 10:55:00,289.25,289.72,289.17,289.53,13813.0,269.6229,270.061,269.5483,269.8839,13813.0
2022-08-31 11:00:00,289.48,289.86,289.22,289.66,12143.0,269.8373,270.1915,269.5949,270.0051,12143.0
2022-08-31 11:05:00,289.63,289.64,289.06,289.31,9007.0,269.9771,269.9864,269.4458,269.6788,9007.0
2022-08-31 11:10:00,289.3,289.3,288.83,289.02,7092.0,269.6695,269.6695,269.2314,269.4085,7092.0
2022-08-31 11:15:00,288.98,289.64,288.8,289.5,11059.0,269.3712,269.9864,269.2034,269.8559,11059.0
2022-08-31 11:20:00,289.69,290.24,289.44,289.99,17042.0,270.033,270.5457,269.8,270.3127,17042.0
2022-08-31 11:25:00,289.96,290.1,289.79,289.93,16246.0,270.2847,270.4152,270.1262,270.2567,16246.0
2022-08-31 11:30:00,290.0,290.49,289.66,290.35,16219.0,270.322,270.7787,270.0051,270.6482,16219.0
2022-08-31 11:35:00,290.17,291.17,290.14,290.94,8913.0,270.4804,271.4126,270.4525,271.1982,8913.0
2022-08-31 11:40:00,290.88,291.26,290.76,291.26,6808.0,271.1423,271.4965,271.0304,271.4965,6808.0
2022-08-31 11:45:00,291.3,291.34,290.92,291.23,11451.0,271.5338,271.5711,271.1796,271.4685,11451.0
2022-08-31 11:50:00,291.3,291.6,291.25,291.31,9379.0,271.5338,271.8134,271.4872,271.5431,9379.0
2022-08-31 11:55:00,291.53,291.83,291.44,291.7,6562.0,271.7482,272.0278,271.6643,271.9066,6562.0
2022-08-31 12:00:00,291.73,291.88,291.43,291.63,9680.0,271.9346,272.0744,271.655,271.8414,9680.0
2022-08-31 12:05:00,291.72,291.82,291.22,291.42,7830.0,271.9253,272.0185,271.4592,271.6456,7830.0
2022-08-31 12:10:00,291.34,291.73,291.17,291.33,5566.0,271.5711,271.9346,271.4126,271.5617,5566.0
2022-08-31 12:15:00,291.37,291.78,291.37,291.59,7160.0,271.599,271.9812,271.599,271.8041,7160.0
2022-08-31 12:20:00,291.61,291.69,291.22,291.39,9711.0,271.8227,271.8973,271.4592,271.6177,9711.0
2022-08-31 12:25:00,291.32,291.4,291.09,291.25,9301.0,271.5524,271.627,271.338,271.4872,9301.0
2022-08-31 12:30:00,291.27,291.54,291.21,291.45,10467.0,271.5058,271.7575,271.4499,271.6736,10467.0
2022-08-31 12:35:00,291.45,291.55,290.93,291.15,9387.0,271.6736,271.7668,271.1889,271.394,9387.0
2022-08-31 12:40:00,291.15,291.15,290.6,290.85,9577.0,271.394,271.394,270.8813,271.1143,9577.0
2022-08-31 12:45:00,290.8,291.24,290.77,291.08,11532.0,271.0677,271.4778,271.0397,271.3287,11532.0
2022-08-31 12:50:00,291.22,291.22,290.73,290.87,6070.0,271.4592,271.4592,271.0025,271.133,6070.0
2022-08-31 12:55:00,290.87,291.12,290.69,291.09,18665.0,271.133,271.366,270.9652,271.338,18665.0
2022-08-31 13:00:00,291.04,291.48,291.04,291.38,13925.0,271.2914,271.7016,271.2914,271.6083,13925.0
2022-08-31 13:05:00,291.43,291.65,291.31,291.52,16739.0,271.655,271.86,271.5431,271.7388,16739.0
2022-08-31 13:10:00,291.49,291.71,291.32,291.47,11623.0,271.7109,271.916,271.5524,271.6922,11623.0
2022-08-31 13:15:00,291.38,291.56,291.13,291.13,27653.0,271.6083,271.7761,271.3753,271.3753,27653.0
2022-08-31 13:20:00,291.21,291.22,290.33,290.41,16987.0,271.4499,271.4592,270.6296,270.7042,16987.0
2022-08-31 13:25:00,290.35,290.58,290.24,290.41,8114.0,270.6482,270.8626,270.5457,270.7042,8114.0
2022-08-31 13:30:00,290.42,290.45,290.15,290.15,6819.0,270.7135,270.7415,270.4618,270.4618,6819.0
2022-08-31 13:35:00,290.19,290.28,289.83,289.83,11656.0,270.4991,270.583,270.1635,270.1635,11656.0
2022-08-31 13:40:00,289.89,289.89,289.48,289.71,9127.0,270.2194,270.2194,269.8373,270.0517,9127.0
2022-08-31 13:45:00,289.68,289.92,289.54,289.63,6579.0,270.0237,270.2474,269.8932,269.9771,6579.0
2022-08-31 13:50:00,289.59,290.08,289.55,289.97,5957.0,269.9398,270.3966,269.9025,270.294,5957.0
2022-08-31 13:55:00,290.0,290.17,289.92,290.06,3708.0,270.322,270.4804,270.2474,270.3779,3708.0
2022-08-31 14:00:00,290.06,290.18,289.53,289.59,10583.0,270.3779,270.4898,269.8839,269.9398,10583.0
2022-08-31 14:05:00,289.57,290.02,289.35,289.85,8367.0,269.9212,270.3406,269.7161,270.1822,8367.0
2022-08-31 14:10:00,290.01,290.06,289.75,289.96,7166.0,270.3313,270.3779,270.0889,270.2847,7166.0
2022-08-31 14:15:00,289.97,290.15,289.72,289.82,14561.0,270.294,270.4618,270.061,270.1542,14561.0
2022-08-31 14:20:00,289.79,289.9,289.24,289.28,18383.0,270.1262,270.2288,269.6136,269.6508,18383.0
2022-08-31 14:25:00,289.35,289.68,289.35,289.44,10045.0,269.7161,270.0237,269.7161,269.8,10045.0
2022-08-31 14:30:00,289.34,289.47,288.83,289.13,10388.0,269.7068,269.8279,269.2314,269.511,10388.0
2022-08-31 14:35:00,289.05,289.12,288.71,288.71,8852.0,269.4364,269.5017,269.1195,269.1195,8852.0
2022-08-31 14:40:00,288.72,288.96,288.43,288.5,21468.0,269.1288,269.3526,268.8585,268.9238,21468.0
2022-08-31 14:45:00,288.46,288.91,288.37,288.68,39528.0,268.8865,269.3059,268.8026,269.0916,39528.0
2022-08-31 14:50:00,288.67,288.85,288.57,288.79,7137.0,269.0822,269.25,268.989,269.1941,7137.0
2022-08-31 14:55:00,288.79,288.89,288.45,288.78,12376.0,269.1941,269.2873,268.8772,269.1848,12376.0
2022-08-31 15:00:00,288.85,289.29,288.63,289.29,7746.0,269.25,269.6602,269.0449,269.6602,7746.0
2022-08-31 15:05:00,289.2,289.64,288.98,289.5,10688.0,269.5763,269.9864,269.3712,269.8559,10688.0
2022-08-31 15:10:00,289.47,289.81,289.39,289.8,18689.0,269.8279,270.1449,269.7534,270.1356,18689.0
2022-08-31 15:15:00,289.83,290.43,289.82,290.25,26734.0,270.1635,270.7228,270.1542,270.555,26734.0
2022-08-31 15:20:00,290.25,290.25,289.43,289.54,19443.0,270.555,270.555,269.7907,269.8932,19443.0
2022-08-31 15:25:00,289.56,289.65,289.35,289.51,10692.0,269.9118,269.9957,269.7161,269.8652,10692.0
2022-08-31 15:30:00,289.48,289.7,289.19,289.23,13113.0,269.8373,270.0423,269.5669,269.6042,13113.0
2022-08-31 15:35:00,289.19,289.73,289.14,289.71,13943.0,269.5669,270.0703,269.5203,270.0517,13943.0
2022-08-31 15:40:00,289.9,290.35,289.53,290.26,24208.0,270.2288,270.6482,269.8839,270.5643,24208.0
2022-08-31 15:45:00,290.22,290.47,289.81,290.03,46526.0,270.5271,270.7601,270.1449,270.3499,46526.0
2022-08-31 15:50:00,289.89,289.98,289.1,289.18,37071.0,270.2194,270.3033,269.4831,269.5576,37071.0
2022-08-31 15:55:00,289.14,289.17,288.28,288.41,144369.0,269.5203,269.5483,268.7187,268.8399,144369.0
2022-09-01 09:30:00,288.4,288.49,286.72,287.76,91206.0,268.8306,268.9144,267.2646,268.234,91206.0
2022-09-01 09:35:00,287.62,288.1,287.27,287.65,32213.0,268.1035,268.5509,267.7772,268.1314,32213.0
2022-09-01 09:40:00,287.9,288.37,287.62,287.99,27786.0,268.3645,268.8026,268.1035,268.4484,27786.0
2022-09-01 09:45:00,288.3,289.43,288.08,288.61,48873.0,268.7373,269.7907,268.5323,269.0263,48873.0
2022-09-01 09:50:00,288.57,289.53,288.48,288.69,46297.0,268.989,269.8839,268.9051,269.1009,46297.0
2022-09-01 09:55:00,288.76,289.13,288.23,288.99,39372.0,269.1661,269.511,268.6721,269.3805,39372.0
2022-09-01 10:00:00,288.67,288.99,287.68,287.69,39893.0,269.0822,269.3805,268.1594,268.1687,39893.0
2022-09-01 10:05:00,287.67,289.25,287.61,288.77,75210.0,268.1501,269.6229,268.0942,269.1754,75210.0
2022-09-01 10:10:00,288.76,289.76,288.53,289.61,12140.0,269.1661,270.0983,268.9517,269.9584,12140.0
2022-09-01 10:15:00,289.48,289.51,288.85,288.9,11454.0,269.8373,269.8652,269.25,269.2966,11454.0
2022-09-01 10:20:00,288.85,289.94,288.85,289.93,16407.0,269.25,270.2661,269.25,270.2567,16407.0
2022-09-01 10:25:00,290.0,290.8,289.94,290.3,62848.0,270.322,271.0677,270.2661,270.6016,62848.0
2022-09-01 10:30:00,290.41,290.41,289.82,290.03,32482.0,270.7042,270.7042,270.1542,270.3499,32482.0
2022-09-01 10:35:00,290.06,290.08,289.38,289.51,44825.0,270.3779,270.3966,269.7441,269.8652,44825.0
2022-09-01 10:40:00,289.57,289.81,289.21,289.41,28950.0,269.9212,270.1449,269.5856,269.772,28950.0
2022-09-01 10:45:00,289.5,289.51,288.77,288.93,63258.0,269.8559,269.8652,269.1754,269.3246,63258.0
2022-09-01 10:50:00,288.81,289.23,288.81,289.0,26811.0,269.2127,269.6042,269.2127,269.3898,26811.0
2022-09-01 10:55:00,289.05,289.07,288.58,288.72,15278.0,269.4364,269.4551,268.9983,269.1288,15278.0
2022-09-01 11:00:00,288.74,288.95,288.13,288.17,10330.0,269.1475,269.3432,268.5789,268.6162,10330.0
2022-09-01 11:05:00,288.2,289.09,288.2,288.61,14130.0,268.6441,269.4737,268.6441,269.0263,14130.0
2022-09-01 11:10:00,288.51,288.91,288.25,288.35,27701.0,268.9331,269.3059,268.6907,268.7839,27701.0
2022-09-01 11:15:00,288.41,289.31,288.27,289.25,14878.0,268.8399,269.6788,268.7094,269.6229,14878.0
2022-09-01 11:20:00,289.25,289.25,288.55,289.01,16767.0,269.6229,269.6229,268.9704,269.3992,16767.0
2022-09-01 11:25:00,289.0,289.35,288.84,289.23,13039.0,269.3898,269.7161,269.2407,269.6042,13039.0
2022-09-01 11:30:00,289.33,290.03,289.17,290.02,19449.0,269.6974,270.3499,269.5483,270.3406,19449.0
2022-09-01 11:35:00,290.01,290.11,289.5,289.5,9916.0,270.3313,270.4245,269.8559,269.8559,9916.0
2022-09-01 11:40:00,289.54,289.65,289.17,289.21,26026.0,269.8932,269.9957,269.5483,269.5856,26026.0
2022-09-01 11:45:00,289.31,289.5,289.16,289.28,7990.0,269.6788,269.8559,269.539,269.6508,7990.0
2022-09-01 11:50:00,289.32,289.32,288.78,289.0,15420.0,269.6881,269.6881,269.1848,269.3898,15420.0
2022-09-01 11:55:00,289.02,289.44,288.96,289.43,6932.0,269.4085,269.8,269.3526,269.7907,6932.0
2022-09-01 12:00:00,289.47,289.69,289.25,289.42,32232.0,269.8279,270.033,269.6229,269.7813,32232.0
2022-09-01 12:05:00,289.39,289.46,289.02,289.45,10358.0,269.7534,269.8186,269.4085,269.8093,10358.0
2022-09-01 12:10:00,289.42,289.64,289.35,289.38,13255.0,269.7813,269.9864,269.7161,269.7441,13255.0
2022-09-01 12:15:00,289.51,290.1,289.43,289.8,31253.0,269.8652,270.4152,269.7907,270.1356,31253.0
2022-09-01 12:20:00,289.76,289.8,289.34,289.37,12546.0,270.0983,270.1356,269.7068,269.7347,12546.0
2022-09-01 12:25:00,289.43,289.68,289.34,289.45,25142.0,269.7907,270.0237,269.7068,269.8093,25142.0
2022-09-01 12:30:00,289.47,289.79,289.47,289.6,16467.0,269.8279,270.1262,269.8279,269.9491,16467.0
2022-09-01 12:35:00,289.6,289.61,289.26,289.46,12627.0,269.9491,269.9584,269.6322,269.8186,12627.0
2022-09-01 12:40:00,289.49,289.5,289.32,289.5,10096.0,269.8466,269.8559,269.6881,269.8559,10096.0
2022-09-01 12:45:00,289.46,289.5,289.08,289.36,14216.0,269.8186,269.8559,269.4644,269.7254,14216.0
2022-09-01 12:50:00,289.34,289.43,288.93,288.93,11039.0,269.7068,269.7907,269.3246,269.3246,11039.0
2022-09-01 12:55:00,288.95,288.99,288.45,288.86,5606.0,269.3432,269.3805,268.8772,269.2593,5606.0
2022-09-01 13:00:00,288.86,289.34,288.63,289.34,8922.0,269.2593,269.7068,269.0449,269.7068,8922.0
2022-09-01 13:05:00,289.39,289.87,289.18,289.87,24083.0,269.7534,270.2008,269.5576,270.2008,24083.0
2022-09-01 13:10:00,289.75,290.17,289.64,290.17,52486.0,270.0889,270.4804,269.9864,270.4804,52486.0
2022-09-01 13:15:00,290.2,290.63,289.93,290.15,20907.0,270.5084,270.9092,270.2567,270.4618,20907.0
2022-09-01 13:20:00,290.1,290.15,289.54,289.9,40226.0,270.4152,270.4618,269.8932,270.2288,40226.0
2022-09-01 13:25:00,289.88,289.94,289.54,289.6,40383.0,270.2101,270.2661,269.8932,269.9491,40383.0
2022-09-01 13:30:00,289.63,290.07,289.55,289.86,28256.0,269.9771,270.3872,269.9025,270.1915,28256.0
2022-09-01 13:35:00,290.02,290.02,289.32,289.63,20151.0,270.3406,270.3406,269.6881,269.9771,20151.0
2022-09-01 13:40:00,289.74,289.75,289.43,289.44,32668.0,270.0796,270.0889,269.7907,269.8,32668.0
2022-09-01 13:45:00,289.46,289.53,289.28,289.53,7543.0,269.8186,269.8839,269.6508,269.8839,7543.0
2022-09-01 13:50:00,289.59,289.6,289.3,289.51,12447.0,269.9398,269.9491,269.6695,269.8652,12447.0
2022-09-01 13:55:00,289.49,289.74,289.38,289.74,20219.0,269.8466,270.0796,269.7441,270.0796,20219.0
2022-09-01 14:00:00,289.67,290.06,289.64,289.89,35188.0,270.0144,270.3779,269.9864,270.2194,35188.0
2022-09-01 14:05:00,289.95,289.95,289.49,289.5,14486.0,270.2754,270.2754,269.8466,269.8559,14486.0
2022-09-01 14:10:00,289.65,289.95,289.46,289.9,6723.0,269.9957,270.2754,269.8186,270.2288,6723.0
2022-09-01 14:15:00,289.99,290.17,289.85,290.02,10586.0,270.3127,270.4804,270.1822,270.3406,10586.0
2022-09-01 14:20:00,290.07,291.02,290.06,290.82,14070.0,270.3872,271.2728,270.3779,271.0863,14070.0
2022-09-01 14:25:00,290.84,291.36,290.81,291.06,20922.0,271.105,271.5897,271.077,271.3101,20922.0
2022-09-01 14:30:00,291.12,291.79,291.12,291.49,30604.0,271.366,271.9905,271.366,271.7109,30604.0
2022-09-01 14:35:00,291.61,291.94,291.22,291.46,24337.0,271.8227,272.1303,271.4592,271.6829,24337.0
2022-09-01 14:40:00,291.41,291.66,291.15,291.2,12478.0,271.6363,271.8693,271.394,271.4406,12478.0
2022-09-01 14:45:00,291.14,291.54,290.89,291.14,11947.0,271.3846,271.7575,271.1516,271.3846,11947.0
2022-09-01 14:50:00,291.19,291.83,291.14,291.8,10784.0,271.4312,272.0278,271.3846,271.9998,10784.0
2022-09-01 14:55:00,291.71,291.98,291.66,291.84,10882.0,271.916,272.1676,271.8693,272.0371,10882.0
2022-09-01 15:00:00,291.84,292.26,291.66,292.03,16442.0,272.0371,272.4286,271.8693,272.2142,16442.0
2022-09-01 15:05:00,292.15,292.83,292.14,292.8,21858.0,272.3261,272.96,272.3168,272.932,21858.0
2022-09-01 15:10:00,292.85,293.16,292.67,292.88,26130.0,272.9786,273.2676,272.8108,273.0066,26130.0
2022-09-01 15:15:00,292.87,292.92,292.33,292.33,17854.0,272.9972,273.0438,272.4939,272.4939,17854.0
2022-09-01 15:20:00,292.3,292.54,292.11,292.36,19255.0,272.4659,272.6896,272.2888,272.5218,19255.0
2022-09-01 15:25:00,292.31,292.31,291.75,291.75,9620.0,272.4752,272.4752,271.9532,271.9532,9620.0
2022-09-01 15:30:00,291.73,291.82,291.35,291.43,15239.0,271.9346,272.0185,271.5804,271.655,15239.0
2022-09-01 15:35:00,291.36,291.93,291.32,291.59,12398.0,271.5897,272.121,271.5524,271.8041,12398.0
2022-09-01 15:40:00,291.51,291.7,291.35,291.65,12522.0,271.7295,271.9066,271.5804,271.86,12522.0
2022-09-01 15:45:00,291.62,291.91,291.35,291.36,18124.0,271.8321,272.1024,271.5804,271.5897,18124.0
2022-09-01 15:50:00,291.44,292.4,291.43,292.4,32507.0,271.6643,272.5591,271.655,272.5591,32507.0
2022-09-01 15:55:00,292.42,293.58,292.42,293.5,140770.0,272.5778,273.6591,272.5778,273.5845,140770.0
2022-09-02 09:30:00,296.11,296.68,293.96,293.97,65730.0,276.0174,276.5487,274.0133,274.0226,65730.0
2022-09-02 09:35:00,293.79,295.11,293.4,294.79,18501.0,273.8548,275.0852,273.4913,274.787,18501.0
2022-09-02 09:40:00,294.59,294.6,293.57,293.93,18009.0,274.6005,274.6099,273.6497,273.9853,18009.0
2022-09-02 09:45:00,293.88,294.09,292.69,293.1,20115.0,273.9387,274.1345,272.8295,273.2116,20115.0
2022-09-02 09:50:00,293.29,293.92,292.91,293.72,12932.0,273.3887,273.976,273.0345,273.7896,12932.0
2022-09-02 09:55:00,293.72,294.11,293.62,293.76,16864.0,273.7896,274.1531,273.6963,273.8268,16864.0
2022-09-02 10:00:00,294.21,294.36,293.17,293.23,16281.0,274.2463,274.3861,273.2769,273.3328,16281.0
2022-09-02 10:05:00,293.27,293.61,293.01,293.28,16971.0,273.3701,273.687,273.1277,273.3794,16971.0
2022-09-02 10:10:00,293.34,294.72,293.31,294.58,20312.0,273.4353,274.7217,273.4074,274.5912,20312.0
2022-09-02 10:15:00,294.73,294.85,294.05,294.29,12605.0,274.731,274.8429,274.0972,274.3209,12605.0
2022-09-02 10:20:00,294.22,294.68,293.82,294.29,19311.0,274.2556,274.6844,273.8828,274.3209,19311.0
2022-09-02 10:25:00,294.35,295.0,294.35,294.89,12011.0,274.3768,274.9827,274.3768,274.8802,12011.0
2022-09-02 10:30:00,295.0,295.8,294.94,295.36,16089.0,274.9827,275.7284,274.9268,275.3183,16089.0
2022-09-02 10:35:00,295.47,296.05,295.47,295.83,19737.0,275.4208,275.9615,275.4208,275.7564,19737.0
2022-09-02 10:40:00,295.96,296.56,295.87,296.39,15852.0,275.8776,276.4369,275.7937,276.2784,15852.0
2022-09-02 10:45:00,296.3,296.55,296.03,296.25,12587.0,276.1945,276.4275,275.9428,276.1479,12587.0
2022-09-02 10:50:00,296.21,296.35,295.86,295.9,9587.0,276.1106,276.2411,275.7844,275.8216,9587.0
2022-09-02 10:55:00,295.8,296.05,295.43,295.78,8798.0,275.7284,275.9615,275.3835,275.7098,8798.0
2022-09-02 11:00:00,295.81,296.0,295.6,295.95,8301.0,275.7377,275.9149,275.542,275.8682,8301.0
2022-09-02 11:05:00,296.0,296.07,295.41,295.51,10735.0,275.9149,275.9801,275.3649,275.4581,10735.0
2022-09-02 11:10:00,295.5,295.91,295.31,295.82,8499.0,275.4488,275.831,275.2717,275.7471,8499.0
2022-09-02 11:15:00,295.77,296.25,295.75,296.08,10756.0,275.7005,276.1479,275.6818,275.9894,10756.0
2022-09-02 11:20:00,296.17,296.31,295.92,296.01,9273.0,276.0733,276.2038,275.8403,275.9242,9273.0
2022-09-02 11:25:00,295.95,296.15,295.86,296.05,6850.0,275.8682,276.0547,275.7844,275.9615,6850.0
2022-09-02 11:30:00,296.07,296.28,295.88,296.22,6455.0,275.9801,276.1759,275.803,276.1199,6455.0
2022-09-02 11:35:00,296.24,296.28,295.89,296.09,6934.0,276.1386,276.1759,275.8123,275.9987,6934.0
2022-09-02 11:40:00,296.16,296.17,295.68,295.87,34330.0,276.064,276.0733,275.6166,275.7937,34330.0
2022-09-02 11:45:00,295.99,296.49,295.95,296.22,8947.0,275.9055,276.3716,275.8682,276.1199,8947.0
2022-09-02 11:50:00,296.23,296.59,296.23,296.5,7065.0,276.1292,276.4648,276.1292,276.3809,7065.0
2022-09-02 11:55:00,296.55,296.8,296.55,296.61,9256.0,276.4275,276.6606,276.4275,276.4835,9256.0
2022-09-02 12:00:00,296.63,296.78,296.42,296.6,7959.0,276.5021,276.6419,276.3064,276.4741,7959.0
2022-09-02 12:05:00,296.6,296.68,296.33,296.44,7296.0,276.4741,276.5487,276.2225,276.325,7296.0
2022-09-02 12:10:00,296.42,296.5,296.14,296.18,8569.0,276.3064,276.3809,276.0454,276.0826,8569.0
2022-09-02 12:15:00,296.15,296.25,295.81,295.81,10734.0,276.0547,276.1479,275.7377,275.7377,10734.0
2022-09-02 12:20:00,295.82,295.92,294.9,295.36,15370.0,275.7471,275.8403,274.8895,275.3183,15370.0
2022-09-02 12:25:00,295.25,295.25,294.82,294.92,8253.0,275.2157,275.2157,274.8149,274.9081,8253.0
2022-09-02 12:30:00,294.93,295.1,294.43,294.79,7487.0,274.9175,275.0759,274.4514,274.787,7487.0
2022-09-02 12:35:00,294.78,294.95,294.47,294.74,11190.0,274.7776,274.9361,274.4887,274.7404,11190.0
2022-09-02 12:40:00,294.66,294.76,294.25,294.66,18917.0,274.6658,274.759,274.2836,274.6658,18917.0
2022-09-02 12:45:00,294.6,294.65,293.88,294.41,22686.0,274.6099,274.6565,273.9387,274.4327,22686.0
2022-09-02 12:50:00,294.28,294.79,294.14,294.74,16142.0,274.3116,274.787,274.1811,274.7404,16142.0
2022-09-02 12:55:00,294.68,295.05,294.41,294.63,14526.0,274.6844,275.0293,274.4327,274.6378,14526.0
2022-09-02 13:00:00,294.58,294.58,293.54,293.91,21505.0,274.5912,274.5912,273.6218,273.9667,21505.0
2022-09-02 13:05:00,293.96,294.14,293.78,293.88,18964.0,274.0133,274.1811,273.8455,273.9387,18964.0
2022-09-02 13:10:00,293.88,294.07,293.8,293.99,26858.0,273.9387,274.1158,273.8641,274.0412,26858.0
2022-09-02 13:15:00,294.13,294.33,293.67,294.14,8658.0,274.1717,274.3582,273.743,274.1811,8658.0
2022-09-02 13:20:00,294.09,294.13,292.98,293.08,48641.0,274.1345,274.1717,273.0998,273.193,48641.0
2022-09-02 13:25:00,293.0,293.01,292.5,292.74,17474.0,273.1184,273.1277,272.6523,272.8761,17474.0
2022-09-02 13:30:00,292.64,292.88,292.5,292.75,21172.0,272.7828,273.0066,272.6523,272.8854,21172.0
2022-09-02 13:35:00,292.77,293.32,292.53,292.88,22918.0,272.904,273.4167,272.6803,273.0066,22918.0
2022-09-02 13:40:00,292.79,293.02,292.73,292.92,6434.0,272.9227,273.1371,272.8667,273.0438,6434.0
2022-09-02 13:45:00,292.92,293.22,292.14,292.15,12782.0,273.0438,273.3235,272.3168,272.3261,12782.0
2022-09-02 13:50:00,292.01,292.16,291.66,291.97,11227.0,272.1956,272.3354,271.8693,272.1583,11227.0
2022-09-02 13:55:00,291.71,291.93,291.63,291.65,11834.0,271.916,272.121,271.8414,271.86,11834.0
2022-09-02 14:00:00,291.69,291.91,291.51,291.69,8851.0,271.8973,272.1024,271.7295,271.8973,8851.0
2022-09-02 14:05:00,291.7,291.78,291.18,291.64,55004.0,271.9066,271.9812,271.4219,271.8507,55004.0
2022-09-02 14:10:00,291.74,292.03,291.35,291.51,10247.0,271.9439,272.2142,271.5804,271.7295,10247.0
2022-09-02 14:15:00,291.49,291.81,291.34,291.6,8934.0,271.7109,272.0092,271.5711,271.8134,8934.0
2022-09-02 14:20:00,291.6,291.78,291.48,291.58,11435.0,271.8134,271.9812,271.7016,271.7948,11435.0
2022-09-02 14:25:00,291.59,292.27,291.55,292.13,12819.0,271.8041,272.438,271.7668,272.3075,12819.0
2022-09-02 14:30:00,292.15,292.25,291.84,291.98,8017.0,272.3261,272.4193,272.0371,272.1676,8017.0
2022-09-02 14:35:00,291.96,292.67,291.96,292.47,10367.0,272.149,272.8108,272.149,272.6244,10367.0
2022-09-02 14:40:00,292.55,292.79,292.31,292.79,9332.0,272.699,272.9227,272.4752,272.9227,9332.0
2022-09-02 14:45:00,292.68,292.88,292.54,292.6,7029.0,272.8201,273.0066,272.6896,272.7456,7029.0
2022-09-02 14:50:00,292.65,292.69,292.3,292.3,8126.0,272.7922,272.8295,272.4659,272.4659,8126.0
2022-09-02 14:55:00,292.19,292.24,291.8,291.95,9227.0,272.3634,272.41,271.9998,272.1397,9227.0
2022-09-02 15:00:00,291.84,292.69,291.82,292.63,8415.0,272.0371,272.8295,272.0185,272.7735,8415.0
2022-09-02 15:05:00,292.67,293.0,292.52,292.63,13242.0,272.8108,273.1184,272.671,272.7735,13242.0
2022-09-02 15:10:00,292.57,292.71,292.39,292.58,8194.0,272.7176,272.8481,272.5498,272.7269,8194.0
2022-09-02 15:15:00,292.54,292.77,292.34,292.63,11873.0,272.6896,272.904,272.5032,272.7735,11873.0
2022-09-02 15:20:00,292.56,292.78,291.4,291.59,19610.0,272.7083,272.9133,271.627,271.8041,19610.0
2022-09-02 15:25:00,291.59,291.95,291.4,291.77,15384.0,271.8041,272.1397,271.627,271.9719,15384.0
2022-09-02 15:30:00,291.71,291.79,291.22,291.22,21934.0,271.916,271.9905,271.4592,271.4592,21934.0
2022-09-02 15:35:00,291.19,291.26,290.34,290.71,21567.0,271.4312,271.4965,270.6389,270.9838,21567.0
2022-09-02 15:40:00,290.72,290.72,290.12,290.16,22983.0,270.9931,270.9931,270.4338,270.4711,22983.0
2022-09-02 15:45:00,290.16,291.0,290.13,290.86,38053.0,270.4711,271.2541,270.4432,271.1236,38053.0
2022-09-02 15:50:00,290.85,291.51,290.85,291.51,30202.0,271.1143,271.7295,271.1143,271.7295,30202.0
2022-09-02 15:55:00,291.75,292.12,291.19,292.01,101672.0,271.9532,272.2981,271.4312,272.1956,101672.0
2022-09-06 09:30:00,293.22,294.5,292.72,292.72,74731.0,273.3235,274.5166,272.8574,272.8574,74731.0
2022-09-06 09:35:00,292.86,292.93,290.61,290.61,33628.0,272.9879,273.0532,270.8906,270.8906,33628.0
2022-09-06 09:40:00,290.7,290.7,289.41,289.41,24936.0,270.9745,270.9745,269.772,269.772,24936.0
2022-09-06 09:45:00,289.56,289.95,288.88,289.05,18506.0,269.9118,270.2754,269.278,269.4364,18506.0
2022-09-06 09:50:00,289.16,289.53,288.64,288.88,28240.0,269.539,269.8839,269.0543,269.278,28240.0
2022-09-06 09:55:00,288.87,289.12,288.27,289.0,25575.0,269.2687,269.5017,268.7094,269.3898,25575.0
2022-09-06 10:00:00,288.9,289.28,287.61,287.8,42055.0,269.2966,269.6508,268.0942,268.2713,42055.0
2022-09-06 10:05:00,287.87,288.12,287.26,288.05,15516.0,268.3365,268.5696,267.7679,268.5043,15516.0
2022-09-06 10:10:00,287.95,288.61,287.45,288.48,27714.0,268.4111,269.0263,267.945,268.9051,27714.0
2022-09-06 10:15:00,288.43,289.39,288.21,289.1,13968.0,268.8585,269.7534,268.6534,269.4831,13968.0
2022-09-06 10:20:00,289.06,289.19,288.47,289.19,21949.0,269.4458,269.5669,268.8958,269.5669,21949.0
2022-09-06 10:25:00,289.27,290.44,289.16,290.1,16614.0,269.6415,270.7321,269.539,270.4152,16614.0
2022-09-06 10:30:00,290.22,290.88,289.79,290.78,13340.0,270.5271,271.1423,270.1262,271.0491,13340.0
2022-09-06 10:35:00,290.82,291.3,290.35,291.28,36676.0,271.0863,271.5338,270.6482,271.5151,36676.0
2022-09-06 10:40:00,291.16,291.84,291.11,291.79,24835.0,271.4033,272.0371,271.3567,271.9905,24835.0
2022-09-06 10:45:00,291.75,291.88,291.29,291.6,12608.0,271.9532,272.0744,271.5245,271.8134,12608.0
2022-09-06 10:50:00,291.53,292.11,291.25,291.57,13516.0,271.7482,272.2888,271.4872,271.7855,13516.0
2022-09-06 10:55:00,291.57,292.26,291.57,291.81,15947.0,271.7855,272.4286,271.7855,272.0092,15947.0
2022-09-06 11:00:00,291.73,291.87,291.36,291.58,12768.0,271.9346,272.0651,271.5897,271.7948,12768.0
2022-09-06 11:05:00,291.54,292.34,291.53,291.84,11509.0,271.7575,272.5032,271.7482,272.0371,11509.0
2022-09-06 11:10:00,291.66,291.86,291.1,291.5,8198.0,271.8693,272.0558,271.3473,271.7202,8198.0
2022-09-06 11:15:00,291.57,291.62,291.14,291.38,10255.0,271.7855,271.8321,271.3846,271.6083,10255.0
2022-09-06 11:20:00,291.41,291.88,291.06,291.77,12844.0,271.6363,272.0744,271.3101,271.9719,12844.0
2022-09-06 11:25:00,291.75,291.78,290.77,291.07,17621.0,271.9532,271.9812,271.0397,271.3194,17621.0
2022-09-06 11:30:00,290.96,292.28,290.75,291.78,16561.0,271.2168,272.4473,271.0211,271.9812,16561.0
2022-09-06 11:35:00,291.73,291.81,291.07,291.54,10216.0,271.9346,272.0092,271.3194,271.7575,10216.0
2022-09-06 11:40:00,291.44,292.55,291.28,292.03,10277.0,271.6643,272.699,271.5151,272.2142,10277.0
2022-09-06 11:45:00,292.18,292.36,291.37,291.5,9782.0,272.3541,272.5218,271.599,271.7202,9782.0
2022-09-06 11:50:00,291.49,292.1,291.42,291.82,11516.0,271.7109,272.2795,271.6456,272.0185,11516.0
2022-09-06 11:55:00,291.84,292.53,291.73,292.26,13299.0,272.0371,272.6803,271.9346,272.4286,13299.0
2022-09-06 12:00:00,292.22,292.69,292.18,292.23,7571.0,272.3913,272.8295,272.3541,272.4007,7571.0
2022-09-06 12:05:00,292.19,292.46,291.29,291.59,7031.0,272.3634,272.6151,271.5245,271.8041,7031.0
2022-09-06 12:10:00,291.59,291.77,291.36,291.52,8409.0,271.8041,271.9719,271.5897,271.7388,8409.0
2022-09-06 12:15:00,291.48,291.68,290.75,290.95,9334.0,271.7016,271.888,271.0211,271.2075,9334.0
2022-09-06 12:20:00,290.91,291.0,290.15,290.46,12298.0,271.1702,271.2541,270.4618,270.7508,12298.0
2022-09-06 12:25:00,290.33,290.94,290.24,290.83,6523.0,270.6296,271.1982,270.5457,271.0957,6523.0
2022-09-06 12:30:00,290.72,290.87,290.4,290.56,11930.0,270.9931,271.133,270.6948,270.844,11930.0
2022-09-06 12:35:00,290.8,290.91,290.49,290.73,6329.0,271.0677,271.1702,270.7787,271.0025,6329.0
2022-09-06 12:40:00,290.69,291.23,290.43,291.23,10148.0,270.9652,271.4685,270.7228,271.4685,10148.0
2022-09-06 12:45:00,291.21,291.45,290.69,291.25,6864.0,271.4499,271.6736,270.9652,271.4872,6864.0
2022-09-06 12:50:00,291.32,291.38,290.87,291.26,7246.0,271.5524,271.6083,271.133,271.4965,7246.0
2022-09-06 12:55:00,291.28,291.64,291.01,291.2,6975.0,271.5151,271.8507,271.2635,271.4406,6975.0
2022-09-06 13:00:00,291.12,291.23,290.7,290.87,7408.0,271.366,271.4685,270.9745,271.133,7408.0
2022-09-06 13:05:00,290.87,290.92,290.06,290.07,10784.0,271.133,271.1796,270.3779,270.3872,10784.0
2022-09-06 13:10:00,290.17,290.28,289.5,289.53,8282.0,270.4804,270.583,269.8559,269.8839,8282.0
2022-09-06 13:15:00,289.54,289.76,289.18,289.73,9925.0,269.8932,270.0983,269.5576,270.0703,9925.0
2022-09-06 13:20:00,289.78,289.85,289.5,289.68,5932.0,270.1169,270.1822,269.8559,270.0237,5932.0
2022-09-06 13:25:00,289.73,289.73,289.32,289.4,8815.0,270.0703,270.0703,269.6881,269.7627,8815.0
2022-09-06 13:30:00,289.36,289.92,289.2,289.81,7236.0,269.7254,270.2474,269.5763,270.1449,7236.0
2022-09-06 13:35:00,289.76,290.1,289.71,289.97,5723.0,270.0983,270.4152,270.0517,270.294,5723.0
2022-09-06 13:40:00,290.03,290.03,289.34,289.62,6692.0,270.3499,270.3499,269.7068,269.9678,6692.0
2022-09-06 13:45:00,289.68,289.72,288.95,289.01,13518.0,270.0237,270.061,269.3432,269.3992,13518.0
2022-09-06 13:50:00,288.91,289.07,288.51,288.86,16193.0,269.3059,269.4551,268.9331,269.2593,16193.0
2022-09-06 13:55:00,288.97,289.32,288.78,289.32,14253.0,269.3619,269.6881,269.1848,269.6881,14253.0
2022-09-06 14:00:00,289.27,289.8,289.19,289.48,18812.0,269.6415,270.1356,269.5669,269.8373,18812.0
2022-09-06 14:05:00,289.43,289.45,288.88,288.92,11890.0,269.7907,269.8093,269.278,269.3153,11890.0
2022-09-06 14:10:00,288.98,289.79,288.88,289.52,12777.0,269.3712,270.1262,269.278,269.8746,12777.0
2022-09-06 14:15:00,289.56,289.71,288.9,289.17,15070.0,269.9118,270.0517,269.2966,269.5483,15070.0
2022-09-06 14:20:00,289.26,289.26,288.75,289.0,7964.0,269.6322,269.6322,269.1568,269.3898,7964.0
2022-09-06 14:25:00,289.04,289.11,288.51,288.65,10197.0,269.4271,269.4924,268.9331,269.0636,10197.0
2022-09-06 14:30:00,288.62,288.86,288.18,288.53,11435.0,269.0356,269.2593,268.6255,268.9517,11435.0
2022-09-06 14:35:00,288.48,288.63,288.2,288.35,11557.0,268.9051,269.0449,268.6441,268.7839,11557.0
2022-09-06 14:40:00,288.45,288.45,288.03,288.29,16308.0,268.8772,268.8772,268.4857,268.728,16308.0
2022-09-06 14:45:00,288.25,288.48,288.0,288.43,13285.0,268.6907,268.9051,268.4577,268.8585,13285.0
2022-09-06 14:50:00,288.38,288.42,288.05,288.42,11277.0,268.8119,268.8492,268.5043,268.8492,11277.0
2022-09-06 14:55:00,288.45,288.93,288.4,288.51,12948.0,268.8772,269.3246,268.8306,268.9331,12948.0
2022-09-06 15:00:00,288.6,288.78,288.14,288.37,8765.0,269.017,269.1848,268.5882,268.8026,8765.0
2022-09-06 15:05:00,288.35,289.04,288.31,289.04,9435.0,268.7839,269.4271,268.7467,269.4271,9435.0
2022-09-06 15:10:00,289.04,289.3,288.76,289.03,16149.0,269.4271,269.6695,269.1661,269.4178,16149.0
2022-09-06 15:15:00,289.0,289.48,288.85,289.11,13591.0,269.3898,269.8373,269.25,269.4924,13591.0
2022-09-06 15:20:00,289.06,289.39,288.64,289.26,18716.0,269.4458,269.7534,269.0543,269.6322,18716.0
2022-09-06 15:25:00,289.23,289.8,289.21,289.39,17768.0,269.6042,270.1356,269.5856,269.7534,17768.0
2022-09-06 15:30:00,289.34,289.4,288.6,288.92,19981.0,269.7068,269.7627,269.017,269.3153,19981.0
2022-09-06 15:35:00,288.91,289.32,288.76,289.31,19613.0,269.3059,269.6881,269.1661,269.6788,19613.0
2022-09-06 15:40:00,289.28,289.76,289.23,289.73,33588.0,269.6508,270.0983,269.6042,270.0703,33588.0
2022-09-06 15:45:00,289.7,289.8,289.22,289.69,29593.0,270.0423,270.1356,269.5949,270.033,29593.0
2022-09-06 15:50:00,289.61,289.62,289.24,289.35,35846.0,269.9584,269.9678,269.6136,269.7161,35846.0
2022-09-06 15:55:00,289.36,290.09,288.84,289.65,146656.0,269.7254,270.4059,269.2407,269.9957,146656.0
2022-09-07 09:30:00,290.44,292.05,290.3,290.88,57192.0,270.7321,272.2329,270.6016,271.1423,57192.0
2022-09-07 09:35:00,290.79,292.64,290.79,292.4,11351.0,271.0584,272.7828,271.0584,272.5591,11351.0
2022-09-07 09:40:00,292.21,292.71,291.9,292.31,11883.0,272.382,272.8481,272.0931,272.4752,11883.0
2022-09-07 09:45:00,292.2,292.24,291.73,292.03,21570.0,272.3727,272.41,271.9346,272.2142,21570.0
2022-09-07 09:50:00,292.11,292.3,291.57,292.0,10375.0,272.2888,272.4659,271.7855,272.1863,10375.0
2022-09-07 09:55:00,292.05,292.32,291.26,291.76,12982.0,272.2329,272.4846,271.4965,271.9626,12982.0
2022-09-07 10:00:00,291.58,292.1,291.2,291.84,8337.0,271.7948,272.2795,271.4406,272.0371,8337.0
2022-09-07 10:05:00,291.81,291.94,291.21,291.89,7173.0,272.0092,272.1303,271.4499,272.0837,7173.0
2022-09-07 10:10:00,291.99,292.2,291.35,291.36,7907.0,272.177,272.3727,271.5804,271.5897,7907.0
2022-09-07 10:15:00,291.34,291.75,291.2,291.44,15037.0,271.5711,271.9532,271.4406,271.6643,15037.0
2022-09-07 10:20:00,291.51,291.95,291.44,291.81,8216.0,271.7295,272.1397,271.6643,272.0092,8216.0
2022-09-07 10:25:00,291.71,292.21,291.42,292.12,10846.0,271.916,272.382,271.6456,272.2981,10846.0
2022-09-07 10:30:00,292.19,292.8,292.19,292.45,11916.0,272.3634,272.932,272.3634,272.6057,11916.0
2022-09-07 10:35:00,292.48,292.68,292.21,292.22,7616.0,272.6337,272.8201,272.382,272.3913,7616.0
2022-09-07 10:40:00,292.29,292.5,291.85,292.11,17043.0,272.4566,272.6523,272.0465,272.2888,17043.0
2022-09-07 10:45:00,292.2,292.64,292.13,292.39,10664.0,272.3727,272.7828,272.3075,272.5498,10664.0
2022-09-07 10:50:00,292.49,292.74,292.24,292.47,10450.0,272.643,272.8761,272.41,272.6244,10450.0
2022-09-07 10:55:00,292.5,292.73,292.14,292.14,8046.0,272.6523,272.8667,272.3168,272.3168,8046.0
2022-09-07 11:00:00,292.14,292.74,292.08,292.58,16787.0,272.3168,272.8761,272.2608,272.7269,16787.0
2022-09-07 11:05:00,292.58,293.62,292.5,293.23,9714.0,272.7269,273.6963,272.6523,273.3328,9714.0
2022-09-07 11:10:00,293.23,294.15,293.08,293.96,13635.0,273.3328,274.1904,273.193,274.0133,13635.0
2022-09-07 11:15:00,293.96,294.09,293.73,294.04,8945.0,274.0133,274.1345,273.7989,274.0878,8945.0
2022-09-07 11:20:00,294.03,294.2,293.98,294.07,8769.0,274.0785,274.237,274.0319,274.1158,8769.0
2022-09-07 11:25:00,293.96,294.16,293.6,293.6,12587.0,274.0133,274.1997,273.6777,273.6777,12587.0
2022-09-07 11:30:00,293.73,293.96,293.5,293.51,6737.0,273.7989,274.0133,273.5845,273.5938,6737.0
2022-09-07 11:35:00,293.52,293.89,293.52,293.77,4197.0,273.6031,273.948,273.6031,273.8362,4197.0
2022-09-07 11:40:00,293.81,293.86,293.23,293.47,6242.0,273.8735,273.9201,273.3328,273.5565,6242.0
2022-09-07 11:45:00,293.42,293.93,293.42,293.77,12887.0,273.5099,273.9853,273.5099,273.8362,12887.0
2022-09-07 11:50:00,293.71,293.89,293.53,293.75,18814.0,273.7802,273.948,273.6125,273.8175,18814.0
2022-09-07 11:55:00,293.81,293.91,293.58,293.61,20626.0,273.8735,273.9667,273.6591,273.687,20626.0
2022-09-07 12:00:00,293.57,293.78,293.42,293.52,21596.0,273.6497,273.8455,273.5099,273.6031,21596.0
2022-09-07 12:05:00,293.55,294.15,293.41,294.09,9612.0,273.6311,274.1904,273.5006,274.1345,9612.0
2022-09-07 12:10:00,294.08,294.25,293.97,294.2,6726.0,274.1251,274.2836,274.0226,274.237,6726.0
2022-09-07 12:15:00,294.13,294.15,293.88,293.97,7027.0,274.1717,274.1904,273.9387,274.0226,7027.0
2022-09-07 12:20:00,294.03,294.08,293.59,293.67,16252.0,274.0785,274.1251,273.6684,273.743,16252.0
2022-09-07 12:25:00,293.53,293.92,293.49,293.88,7171.0,273.6125,273.976,273.5752,273.9387,7171.0
2022-09-07 12:30:00,293.89,294.07,293.67,294.06,8229.0,273.948,274.1158,273.743,274.1065,8229.0
2022-09-07 12:35:00,294.07,294.36,293.77,294.35,19175.0,274.1158,274.3861,273.8362,274.3768,19175.0
2022-09-07 12:40:00,294.37,295.28,294.36,294.89,13752.0,274.3955,275.2437,274.3861,274.8802,13752.0
2022-09-07 12:45:00,294.93,295.16,294.65,294.83,10700.0,274.9175,275.1319,274.6565,274.8242,10700.0
2022-09-07 12:50:00,294.88,294.99,294.42,294.54,13905.0,274.8709,274.9734,274.4421,274.5539,13905.0
2022-09-07 12:55:00,294.46,294.57,294.12,294.14,14887.0,274.4794,274.5819,274.1624,274.1811,14887.0
2022-09-07 13:00:00,294.19,294.76,294.12,294.72,21392.0,274.2277,274.759,274.1624,274.7217,21392.0
2022-09-07 13:05:00,294.58,294.66,294.28,294.45,17521.0,274.5912,274.6658,274.3116,274.47,17521.0
2022-09-07 13:10:00,294.33,294.33,293.84,294.06,25117.0,274.3582,274.3582,273.9014,274.1065,25117.0
2022-09-07 13:15:00,294.11,294.12,293.47,293.65,20367.0,274.1531,274.1624,273.5565,273.7243,20367.0
2022-09-07 13:20:00,293.71,294.43,293.67,294.28,15258.0,273.7802,274.4514,273.743,274.3116,15258.0
2022-09-07 13:25:00,294.19,294.4,293.96,294.4,11033.0,274.2277,274.4234,274.0133,274.4234,11033.0
2022-09-07 13:30:00,294.45,294.69,294.4,294.69,8635.0,274.47,274.6937,274.4234,274.6937,8635.0
2022-09-07 13:35:00,294.66,295.36,294.65,295.32,12213.0,274.6658,275.3183,274.6565,275.281,12213.0
2022-09-07 13:40:00,295.34,295.86,295.32,295.86,16000.0,275.2996,275.7844,275.281,275.7844,16000.0
2022-09-07 13:45:00,295.91,296.13,295.69,296.03,14483.0,275.831,276.036,275.6259,275.9428,14483.0
2022-09-07 13:50:00,296.05,296.28,295.94,296.04,12535.0,275.9615,276.1759,275.8589,275.9521,12535.0
2022-09-07 13:55:00,296.05,296.15,295.95,296.0,9510.0,275.9615,276.0547,275.8682,275.9149,9510.0
2022-09-07 14:00:00,296.15,296.64,296.05,296.63,8322.0,276.0547,276.5114,275.9615,276.5021,8322.0
2022-09-07 14:05:00,296.63,296.66,296.33,296.43,12133.0,276.5021,276.5301,276.2225,276.3157,12133.0
2022-09-07 14:10:00,296.42,296.55,296.33,296.39,13926.0,276.3064,276.4275,276.2225,276.2784,13926.0
2022-09-07 14:15:00,296.43,296.5,295.91,295.95,14894.0,276.3157,276.3809,275.831,275.8682,14894.0
2022-09-07 14:20:00,296.01,296.1,295.81,296.09,12308.0,275.9242,276.0081,275.7377,275.9987,12308.0
2022-09-07 14:25:00,296.18,296.7,296.08,296.67,13299.0,276.0826,276.5674,275.9894,276.5394,13299.0
2022-09-07 14:30:00,296.64,297.1,296.63,296.99,13537.0,276.5114,276.9402,276.5021,276.8377,13537.0
2022-09-07 14:35:00,297.06,297.26,296.99,297.16,9342.0,276.9029,277.0894,276.8377,276.9961,9342.0
2022-09-07 14:40:00,297.23,297.43,297.11,297.31,7680.0,277.0614,277.2478,276.9495,277.136,7680.0
2022-09-07 14:45:00,297.29,297.44,297.14,297.4,10139.0,277.1173,277.2571,276.9775,277.2199,10139.0
2022-09-07 14:50:00,297.43,297.6,297.18,297.47,9030.0,277.2478,277.4063,277.0148,277.2851,9030.0
2022-09-07 14:55:00,297.41,297.7,297.3,297.56,11064.0,277.2292,277.4995,277.1266,277.369,11064.0
2022-09-07 15:00:00,297.6,297.68,297.3,297.44,14365.0,277.4063,277.4809,277.1266,277.2571,14365.0
2022-09-07 15:05:00,297.35,297.46,297.29,297.37,7981.0,277.1732,277.2758,277.1173,277.1919,7981.0
2022-09-07 15:10:00,297.41,297.42,297.13,297.26,11668.0,277.2292,277.2385,276.9682,277.0894,11668.0
2022-09-07 15:15:00,297.37,297.58,297.08,297.14,14788.0,277.1919,277.3876,276.9216,276.9775,14788.0
2022-09-07 15:20:00,297.1,297.21,296.71,296.87,19601.0,276.9402,277.0427,276.5767,276.7258,19601.0
2022-09-07 15:25:00,296.86,297.15,296.73,297.15,17778.0,276.7165,276.9868,276.5953,276.9868,17778.0
2022-09-07 15:30:00,297.15,297.31,296.76,297.11,26928.0,276.9868,277.136,276.6233,276.9495,26928.0
2022-09-07 15:35:00,297.08,297.15,296.94,297.13,15995.0,276.9216,276.9868,276.7911,276.9682,15995.0
2022-09-07 15:40:00,297.13,297.25,296.64,297.1,25129.0,276.9682,277.08,276.5114,276.9402,25129.0
2022-09-07 15:45:00,297.09,297.67,297.05,297.44,30027.0,276.9309,277.4715,276.8936,277.2571,30027.0
2022-09-07 15:50:00,297.48,297.48,296.94,297.24,30045.0,277.2944,277.2944,276.7911,277.0707,30045.0
2022-09-07 15:55:00,297.23,297.62,296.83,297.53,153973.0,277.0614,277.4249,276.6885,277.341,153973.0
2022-09-08 09:30:00,296.0,296.0,294.54,295.43,54758.0,275.9149,275.9149,274.5539,275.3835,54758.0
2022-09-08 09:35:00,295.01,296.21,294.71,295.51,14052.0,274.992,276.1106,274.7124,275.4581,14052.0
2022-09-08 09:40:00,295.25,297.36,294.83,297.36,28543.0,275.2157,277.1826,274.8242,277.1826,28543.0
2022-09-08 09:45:00,297.14,297.21,296.17,296.34,13553.0,276.9775,277.0427,276.0733,276.2318,13553.0
2022-09-08 09:50:00,296.22,296.35,295.74,296.19,9319.0,276.1199,276.2411,275.6725,276.092,9319.0
2022-09-08 09:55:00,296.11,296.74,295.7,296.74,19202.0,276.0174,276.6046,275.6352,276.6046,19202.0
2022-09-08 10:00:00,296.58,296.73,295.0,295.5,29261.0,276.4555,276.5953,274.9827,275.4488,29261.0
2022-09-08 10:05:00,295.37,296.53,295.32,296.44,10269.0,275.3276,276.4089,275.281,276.325,10269.0
2022-09-08 10:10:00,296.53,296.7,296.0,296.21,12921.0,276.4089,276.5674,275.9149,276.1106,12921.0
2022-09-08 10:15:00,296.21,297.99,295.91,297.88,26921.0,276.1106,277.7698,275.831,277.6673,26921.0
2022-09-08 10:20:00,297.83,298.42,297.54,297.67,34398.0,277.6207,278.1706,277.3504,277.4715,34398.0
2022-09-08 10:25:00,297.69,298.39,297.3,298.1,22539.0,277.4902,278.1427,277.1266,277.8724,22539.0
2022-09-08 10:30:00,298.1,298.89,297.86,298.67,18687.0,277.8724,278.6088,277.6486,278.4037,18687.0
2022-09-08 10:35:00,298.53,298.95,298.38,298.61,12283.0,278.2732,278.6647,278.1334,278.3478,12283.0
2022-09-08 10:40:00,298.66,298.83,298.51,298.56,8089.0,278.3944,278.5528,278.2545,278.3011,8089.0
2022-09-08 10:45:00,298.74,299.66,298.68,299.1,14768.0,278.4689,279.3265,278.413,278.8045,14768.0
2022-09-08 10:50:00,299.0,299.31,298.86,299.17,9886.0,278.7113,279.0003,278.5808,278.8698,9886.0
2022-09-08 10:55:00,299.13,299.77,299.07,299.48,9915.0,278.8325,279.429,278.7765,279.1587,9915.0
2022-09-08 11:00:00,299.45,299.82,299.39,299.81,12984.0,279.1308,279.4756,279.0748,279.4663,12984.0
2022-09-08 11:05:00,299.77,300.19,299.67,299.72,33685.0,279.429,279.8205,279.3358,279.3824,33685.0
2022-09-08 11:10:00,299.62,299.62,299.05,299.21,14435.0,279.2892,279.2892,278.7579,278.907,14435.0
2022-09-08 11:15:00,299.34,299.53,299.13,299.41,8278.0,279.0282,279.2053,278.8325,279.0935,8278.0
2022-09-08 11:20:00,299.48,299.97,299.43,299.69,8906.0,279.1587,279.6155,279.1121,279.3545,8906.0
2022-09-08 11:25:00,299.75,299.98,299.69,299.98,7043.0,279.4104,279.6248,279.3545,279.6248,7043.0
2022-09-08 11:30:00,300.08,300.12,299.28,299.38,7673.0,279.718,279.7553,278.9723,279.0655,7673.0
2022-09-08 11:35:00,299.31,299.61,299.17,299.39,17241.0,279.0003,279.2799,278.8698,279.0748,17241.0
2022-09-08 11:40:00,299.28,299.53,299.16,299.41,8896.0,278.9723,279.2053,278.8604,279.0935,8896.0
2022-09-08 11:45:00,299.32,299.49,299.07,299.14,9394.0,279.0096,279.168,278.7765,278.8418,9394.0
2022-09-08 11:50:00,299.12,299.33,298.78,299.17,9591.0,278.8231,279.0189,278.5062,278.8698,9591.0
2022-09-08 11:55:00,299.23,299.24,298.94,299.16,8476.0,278.9257,278.935,278.6554,278.8604,8476.0
2022-09-08 12:00:00,299.19,299.52,297.95,297.96,13772.0,278.8884,279.196,277.7325,277.7419,13772.0
2022-09-08 12:05:00,297.95,298.1,297.09,297.57,13853.0,277.7325,277.8724,276.9309,277.3783,13853.0
2022-09-08 12:10:00,297.51,297.69,296.9,297.11,22592.0,277.3224,277.4902,276.7538,276.9495,22592.0
2022-09-08 12:15:00,297.04,297.76,296.91,297.31,14714.0,276.8843,277.5554,276.7631,277.136,14714.0
2022-09-08 12:20:00,297.35,297.35,296.57,297.11,14248.0,277.1732,277.1732,276.4462,276.9495,14248.0
2022-09-08 12:25:00,297.06,297.73,296.94,297.69,8014.0,276.9029,277.5275,276.7911,277.4902,8014.0
2022-09-08 12:30:00,297.5,298.41,297.39,298.13,8871.0,277.3131,278.1613,277.2105,277.9003,8871.0
2022-09-08 12:35:00,298.31,298.55,298.18,298.3,8408.0,278.0681,278.2918,277.9469,278.0588,8408.0
2022-09-08 12:40:00,298.27,299.24,298.26,299.15,18850.0,278.0308,278.935,278.0215,278.8511,18850.0
2022-09-08 12:45:00,299.19,299.19,298.69,298.97,6401.0,278.8884,278.8884,278.4223,278.6833,6401.0
2022-09-08 12:50:00,298.85,299.24,298.77,299.02,12181.0,278.5715,278.935,278.4969,278.7299,12181.0
2022-09-08 12:55:00,298.93,299.07,298.74,298.8,19889.0,278.646,278.7765,278.4689,278.5249,19889.0
2022-09-08 13:00:00,298.79,299.04,298.33,298.46,8522.0,278.5155,278.7486,278.0868,278.2079,8522.0
2022-09-08 13:05:00,298.54,298.74,298.3,298.71,8426.0,278.2825,278.4689,278.0588,278.441,8426.0
2022-09-08 13:10:00,298.8,299.72,298.71,299.62,6893.0,278.5249,279.3824,278.441,279.2892,6893.0
2022-09-08 13:15:00,299.71,299.71,299.14,299.43,7463.0,279.3731,279.3731,278.8418,279.1121,7463.0
2022-09-08 13:20:00,299.35,299.39,299.12,299.19,6271.0,279.0375,279.0748,278.8231,278.8884,6271.0
2022-09-08 13:25:00,299.21,299.52,299.01,299.25,9360.0,278.907,279.196,278.7206,278.9443,9360.0
2022-09-08 13:30:00,299.29,299.29,298.96,299.13,3915.0,278.9816,278.9816,278.674,278.8325,3915.0
2022-09-08 13:35:00,299.1,299.72,299.1,299.69,7298.0,278.8045,279.3824,278.8045,279.3545,7298.0
2022-09-08 13:40:00,299.74,299.88,299.57,299.81,4879.0,279.4011,279.5316,279.2426,279.4663,4879.0
2022-09-08 13:45:00,299.67,299.77,299.41,299.5,8359.0,279.3358,279.429,279.0935,279.1774,8359.0
2022-09-08 13:50:00,299.56,299.62,299.31,299.59,5680.0,279.2333,279.2892,279.0003,279.2613,5680.0
2022-09-08 13:55:00,299.35,299.48,298.64,299.34,8699.0,279.0375,279.1587,278.3757,279.0282,8699.0
2022-09-08 14:00:00,299.3,299.53,299.11,299.5,9536.0,278.9909,279.2053,278.8138,279.1774,9536.0
2022-09-08 14:05:00,299.59,299.76,299.42,299.66,6759.0,279.2613,279.4197,279.1028,279.3265,6759.0
2022-09-08 14:10:00,299.64,299.8,299.56,299.64,7989.0,279.3079,279.457,279.2333,279.3079,7989.0
2022-09-08 14:15:00,299.54,299.83,299.36,299.75,5873.0,279.2146,279.485,279.0469,279.4104,5873.0
2022-09-08 14:20:00,299.71,299.76,299.48,299.53,6309.0,279.3731,279.4197,279.1587,279.2053,6309.0
2022-09-08 14:25:00,299.54,299.65,299.42,299.52,8446.0,279.2146,279.3172,279.1028,279.196,8446.0
2022-09-08 14:30:00,299.49,300.0,299.49,299.93,10261.0,279.168,279.6434,279.168,279.5782,10261.0
2022-09-08 14:35:00,299.95,299.98,299.7,299.84,10211.0,279.5968,279.6248,279.3638,279.4943,10211.0
2022-09-08 14:40:00,299.79,299.91,299.11,299.4,21043.0,279.4477,279.5595,278.8138,279.0841,21043.0
2022-09-08 14:45:00,299.41,299.5,298.91,299.04,10239.0,279.0935,279.1774,278.6274,278.7486,10239.0
2022-09-08 14:50:00,299.08,299.4,298.83,299.35,11074.0,278.7859,279.0841,278.5528,279.0375,11074.0
2022-09-08 14:55:00,299.27,299.27,298.99,299.13,7718.0,278.963,278.963,278.702,278.8325,7718.0
2022-09-08 15:00:00,299.09,299.39,298.46,298.84,17895.0,278.7952,279.0748,278.2079,278.5621,17895.0
2022-09-08 15:05:00,298.86,299.1,298.73,298.74,11559.0,278.5808,278.8045,278.4596,278.4689,11559.0
2022-09-08 15:10:00,298.72,299.05,298.59,299.0,10006.0,278.4503,278.7579,278.3291,278.7113,10006.0
2022-09-08 15:15:00,299.09,299.18,298.95,299.08,6395.0,278.7952,278.8791,278.6647,278.7859,6395.0
2022-09-08 15:20:00,299.22,299.34,299.12,299.34,8780.0,278.9164,279.0282,278.8231,279.0282,8780.0
2022-09-08 15:25:00,299.33,299.36,299.07,299.21,13714.0,279.0189,279.0469,278.7765,278.907,13714.0
2022-09-08 15:30:00,299.19,299.58,299.02,299.04,15484.0,278.8884,279.2519,278.7299,278.7486,15484.0
2022-09-08 15:35:00,299.06,299.15,298.92,298.92,18835.0,278.7672,278.8511,278.6367,278.6367,18835.0
2022-09-08 15:40:00,298.92,298.94,298.3,298.34,21740.0,278.6367,278.6554,278.0588,278.0961,21740.0
2022-09-08 15:45:00,298.38,299.0,298.3,298.52,38516.0,278.1334,278.7113,278.0588,278.2639,38516.0
2022-09-08 15:50:00,298.48,299.78,298.48,299.76,39450.0,278.2266,279.4384,278.2266,279.4197,39450.0
2022-09-08 15:55:00,299.74,300.1,299.54,299.86,99394.0,279.4011,279.7366,279.2146,279.5129,99394.0
2022-09-09 09:30:00,299.48,301.0,298.47,300.89,54877.0,279.1587,280.5756,278.2173,280.473,54877.0
2022-09-09 09:35:00,301.07,301.73,300.44,300.98,13770.0,280.6408,281.256,280.0536,280.5569,13770.0
2022-09-09 09:40:00,300.89,301.3,300.27,300.27,13405.0,280.473,280.8552,279.8951,279.8951,13405.0
2022-09-09 09:45:00,300.33,300.44,299.71,299.89,24621.0,279.951,280.0536,279.3731,279.5409,24621.0
2022-09-09 09:50:00,299.86,300.11,298.86,299.1,25887.0,279.5129,279.746,278.5808,278.8045,25887.0
2022-09-09 09:55:00,299.26,300.2,298.81,299.93,34997.0,278.9536,279.8299,278.5342,279.5782,34997.0
2022-09-09 10:00:00,299.87,300.39,299.55,299.9,38676.0,279.5223,280.007,279.224,279.5502,38676.0
2022-09-09 10:05:00,299.96,300.53,299.8,300.04,18328.0,279.6061,280.1375,279.457,279.6807,18328.0
2022-09-09 10:10:00,300.05,300.23,299.51,300.12,12627.0,279.69,279.8578,279.1867,279.7553,12627.0
2022-09-09 10:15:00,300.14,300.56,299.76,299.96,14424.0,279.7739,280.1654,279.4197,279.6061,14424.0
2022-09-09 10:20:00,300.03,300.8,299.91,300.3,28050.0,279.6714,280.3891,279.5595,279.9231,28050.0
2022-09-09 10:25:00,300.35,301.3,300.19,301.2,19976.0,279.9697,280.8552,279.8205,280.762,19976.0
2022-09-09 10:30:00,301.23,301.91,301.22,301.64,23868.0,280.79,281.4238,280.7806,281.1722,23868.0
2022-09-09 10:35:00,301.65,302.06,301.42,301.9,24690.0,281.1815,281.5637,280.9671,281.4145,24690.0
2022-09-09 10:40:00,301.85,302.49,301.68,302.16,16847.0,281.3679,281.9645,281.2094,281.6569,16847.0
2022-09-09 10:45:00,302.14,302.37,301.69,301.87,14517.0,281.6382,281.8526,281.2188,281.3865,14517.0
2022-09-09 10:50:00,301.9,301.9,301.3,301.4,8520.0,281.4145,281.4145,280.8552,280.9484,8520.0
2022-09-09 10:55:00,301.31,301.37,300.94,301.27,6704.0,280.8645,280.9205,280.5196,280.8273,6704.0
2022-09-09 11:00:00,301.23,301.38,300.58,300.79,8371.0,280.79,280.9298,280.1841,280.3798,8371.0
2022-09-09 11:05:00,300.87,300.87,300.06,300.14,12680.0,280.4544,280.4544,279.6994,279.7739,12680.0
2022-09-09 11:10:00,300.12,300.32,299.61,299.97,10516.0,279.7553,279.9417,279.2799,279.6155,10516.0
2022-09-09 11:15:00,300.0,300.23,299.53,299.59,10886.0,279.6434,279.8578,279.2053,279.2613,10886.0
2022-09-09 11:20:00,299.47,299.83,299.37,299.75,6840.0,279.1494,279.485,279.0562,279.4104,6840.0
2022-09-09 11:25:00,299.78,300.59,299.77,300.42,18377.0,279.4384,280.1934,279.429,280.0349,18377.0
2022-09-09 11:30:00,300.3,300.3,299.77,299.97,11486.0,279.9231,279.9231,279.429,279.6155,11486.0
2022-09-09 11:35:00,299.97,300.12,299.8,300.09,14971.0,279.6155,279.7553,279.457,279.7273,14971.0
2022-09-09 11:40:00,300.12,300.18,299.45,299.56,8561.0,279.7553,279.8112,279.1308,279.2333,8561.0
2022-09-09 11:45:00,299.5,299.62,299.3,299.3,15101.0,279.1774,279.2892,278.9909,278.9909,15101.0
2022-09-09 11:50:00,299.3,299.36,299.08,299.18,11410.0,278.9909,279.0469,278.7859,278.8791,11410.0
2022-09-09 11:55:00,299.28,299.55,299.06,299.5,8760.0,278.9723,279.224,278.7672,279.1774,8760.0
2022-09-09 12:00:00,299.4,299.42,298.42,298.57,15039.0,279.0841,279.1028,278.1706,278.3105,15039.0
2022-09-09 12:05:00,298.62,298.94,298.61,298.8,10457.0,278.3571,278.6554,278.3478,278.5249,10457.0
2022-09-09 12:10:00,298.78,299.12,298.76,299.04,12231.0,278.5062,278.8231,278.4876,278.7486,12231.0
2022-09-09 12:15:00,299.04,299.04,298.48,298.81,8910.0,278.7486,278.7486,278.2266,278.5342,8910.0
2022-09-09 12:20:00,298.82,298.83,298.37,298.44,10238.0,278.5435,278.5528,278.124,278.1893,10238.0
2022-09-09 12:25:00,298.36,298.87,298.33,298.64,8332.0,278.1147,278.5901,278.0868,278.3757,8332.0
2022-09-09 12:30:00,298.75,298.97,298.62,298.88,14419.0,278.4783,278.6833,278.3571,278.5994,14419.0
2022-09-09 12:35:00,298.85,299.21,298.82,299.04,12771.0,278.5715,278.907,278.5435,278.7486,12771.0
2022-09-09 12:40:00,299.0,299.39,299.0,299.07,10485.0,278.7113,279.0748,278.7113,278.7765,10485.0
2022-09-09 12:45:00,299.13,299.38,298.94,299.38,11860.0,278.8325,279.0655,278.6554,279.0655,11860.0
2022-09-09 12:50:00,299.35,299.85,299.29,299.62,19668.0,279.0375,279.5036,278.9816,279.2892,19668.0
2022-09-09 12:55:00,299.64,299.8,299.41,299.63,7660.0,279.3079,279.457,279.0935,279.2985,7660.0
2022-09-09 13:00:00,299.56,299.67,299.17,299.43,13230.0,279.2333,279.3358,278.8698,279.1121,13230.0
2022-09-09 13:05:00,299.43,299.77,299.43,299.71,6378.0,279.1121,279.429,279.1121,279.3731,6378.0
2022-09-09 13:10:00,299.64,300.15,299.64,299.99,16913.0,279.3079,279.7833,279.3079,279.6341,16913.0
2022-09-09 13:15:00,299.95,300.31,299.94,300.09,8358.0,279.5968,279.9324,279.5875,279.7273,8358.0
2022-09-09 13:20:00,300.13,300.17,299.95,300.0,5836.0,279.7646,279.8019,279.5968,279.6434,5836.0
2022-09-09 13:25:00,300.0,300.13,299.89,299.93,14532.0,279.6434,279.7646,279.5409,279.5782,14532.0
2022-09-09 13:30:00,299.98,300.18,299.94,300.11,8104.0,279.6248,279.8112,279.5875,279.746,8104.0
2022-09-09 13:35:00,300.12,300.31,300.1,300.31,10226.0,279.7553,279.9324,279.7366,279.9324,10226.0
2022-09-09 13:40:00,300.29,300.29,299.77,299.79,5710.0,279.9138,279.9138,279.429,279.4477,5710.0
2022-09-09 13:45:00,299.76,299.93,299.68,299.86,8357.0,279.4197,279.5782,279.3451,279.5129,8357.0
2022-09-09 13:50:00,299.89,299.93,299.65,299.89,9827.0,279.5409,279.5782,279.3172,279.5409,9827.0
2022-09-09 13:55:00,299.89,299.89,299.61,299.76,14537.0,279.5409,279.5409,279.2799,279.4197,14537.0
2022-09-09 14:00:00,299.77,299.8,299.29,299.36,21684.0,279.429,279.457,278.9816,279.0469,21684.0
2022-09-09 14:05:00,299.35,299.48,299.28,299.37,6892.0,279.0375,279.1587,278.9723,279.0562,6892.0
2022-09-09 14:10:00,299.38,299.9,299.21,299.8,10587.0,279.0655,279.5502,278.907,279.457,10587.0
2022-09-09 14:15:00,299.76,300.18,299.72,299.99,15205.0,279.4197,279.8112,279.3824,279.6341,15205.0
2022-09-09 14:20:00,299.98,299.98,299.64,299.72,17695.0,279.6248,279.6248,279.3079,279.3824,17695.0
2022-09-09 14:25:00,299.72,299.85,299.58,299.85,14198.0,279.3824,279.5036,279.2519,279.5036,14198.0
2022-09-09 14:30:00,299.87,299.95,299.65,299.68,11491.0,279.5223,279.5968,279.3172,279.3451,11491.0
2022-09-09 14:35:00,299.71,300.01,299.64,299.96,19215.0,279.3731,279.6528,279.3079,279.6061,19215.0
2022-09-09 14:40:00,299.95,300.17,299.82,299.89,24128.0,279.5968,279.8019,279.4756,279.5409,24128.0
2022-09-09 14:45:00,299.9,299.95,299.71,299.73,15832.0,279.5502,279.5968,279.3731,279.3918,15832.0
2022-09-09 14:50:00,299.8,299.84,299.45,299.62,10872.0,279.457,279.4943,279.1308,279.2892,10872.0
2022-09-09 14:55:00,299.67,300.08,299.66,299.97,15755.0,279.3358,279.718,279.3265,279.6155,15755.0
2022-09-09 15:00:00,299.98,300.3,299.95,300.18,14877.0,279.6248,279.9231,279.5968,279.8112,14877.0
2022-09-09 15:05:00,300.13,300.27,299.87,299.97,12634.0,279.7646,279.8951,279.5223,279.6155,12634.0
2022-09-09 15:10:00,299.99,300.2,299.96,300.11,12835.0,279.6341,279.8299,279.6061,279.746,12835.0
2022-09-09 15:15:00,300.11,300.18,299.9,300.1,15239.0,279.746,279.8112,279.5502,279.7366,15239.0
2022-09-09 15:20:00,300.09,300.15,299.87,300.1,15309.0,279.7273,279.7833,279.5223,279.7366,15309.0
2022-09-09 15:25:00,300.11,300.27,300.05,300.27,11373.0,279.746,279.8951,279.69,279.8951,11373.0
2022-09-09 15:30:00,300.22,300.34,300.09,300.19,16480.0,279.8485,279.9604,279.7273,279.8205,16480.0
2022-09-09 15:35:00,300.23,300.24,299.98,300.11,14857.0,279.8578,279.8671,279.6248,279.746,14857.0
2022-09-09 15:40:00,300.14,300.45,300.12,300.42,21214.0,279.7739,280.0629,279.7553,280.0349,21214.0
2022-09-09 15:45:00,300.39,300.56,300.29,300.46,29643.0,280.007,280.1654,279.9138,280.0722,29643.0
2022-09-09 15:50:00,300.42,300.42,299.87,300.05,27896.0,280.0349,280.0349,279.5223,279.69,27896.0
2022-09-09 15:55:00,300.01,300.15,299.74,299.91,141116.0,279.6528,279.7833,279.4011,279.5595,141116.0
2022-09-12 09:30:00,300.8,302.05,300.61,300.75,70977.0,280.3891,281.5543,280.212,280.3425,70977.0
2022-09-12 09:35:00,300.75,302.16,300.36,302.16,32123.0,280.3425,281.6569,279.979,281.6569,32123.0
2022-09-12 09:40:00,302.23,302.55,301.91,302.03,21886.0,281.7221,282.0204,281.4238,281.5357,21886.0
2022-09-12 09:45:00,302.02,302.77,301.89,301.98,14082.0,281.5264,282.2255,281.4052,281.4891,14082.0
2022-09-12 09:50:00,302.09,302.68,301.97,302.67,25935.0,281.5916,282.1416,281.4798,282.1323,25935.0
2022-09-12 09:55:00,302.73,302.83,302.4,302.69,25301.0,282.1882,282.2814,281.8806,282.1509,25301.0
2022-09-12 10:00:00,302.66,302.72,301.79,302.41,17992.0,282.1229,282.1789,281.312,281.8899,17992.0
2022-09-12 10:05:00,302.41,302.63,301.16,301.17,22514.0,281.8899,282.095,280.7247,280.734,22514.0
2022-09-12 10:10:00,301.38,301.38,300.86,301.22,16451.0,280.9298,280.9298,280.4451,280.7806,16451.0
2022-09-12 10:15:00,301.22,302.33,301.2,301.99,14577.0,280.7806,281.8153,280.762,281.4984,14577.0
2022-09-12 10:20:00,302.04,302.19,301.6,301.97,16580.0,281.545,281.6848,281.1349,281.4798,16580.0
2022-09-12 10:25:00,302.03,302.25,301.81,301.98,27546.0,281.5357,281.7408,281.3306,281.4891,27546.0
2022-09-12 10:30:00,301.99,302.08,301.54,301.54,15349.0,281.4984,281.5823,281.0789,281.0789,15349.0
2022-09-12 10:35:00,301.48,301.52,300.85,301.23,20190.0,281.023,281.0603,280.4358,280.79,20190.0
2022-09-12 10:40:00,301.13,301.29,300.68,300.9,11320.0,280.6968,280.8459,280.2773,280.4824,11320.0
2022-09-12 10:45:00,300.95,301.62,300.94,301.56,22235.0,280.529,281.1535,280.5196,281.0976,22235.0
2022-09-12 10:50:00,301.57,301.62,300.76,300.79,20504.0,281.1069,281.1535,280.3519,280.3798,20504.0
2022-09-12 10:55:00,300.8,300.87,300.33,300.45,29934.0,280.3891,280.4544,279.951,280.0629,29934.0
2022-09-12 11:00:00,300.45,300.48,300.0,300.24,22502.0,280.0629,280.0909,279.6434,279.8671,22502.0
2022-09-12 11:05:00,300.28,300.43,299.83,299.87,37397.0,279.9044,280.0443,279.485,279.5223,37397.0
2022-09-12 11:10:00,299.94,300.06,299.57,299.95,16692.0,279.5875,279.6994,279.2426,279.5968,16692.0
2022-09-12 11:15:00,299.89,299.94,299.65,299.85,15462.0,279.5409,279.5875,279.3172,279.5036,15462.0
2022-09-12 11:20:00,299.83,300.49,299.83,300.44,12144.0,279.485,280.1002,279.485,280.0536,12144.0
2022-09-12 11:25:00,300.4,300.79,300.4,300.65,28180.0,280.0163,280.3798,280.0163,280.2493,28180.0
2022-09-12 11:30:00,300.69,300.69,299.83,300.15,14262.0,280.2866,280.2866,279.485,279.7833,14262.0
2022-09-12 11:35:00,300.09,300.12,298.99,299.25,27855.0,279.7273,279.7553,278.702,278.9443,27855.0
2022-09-12 11:40:00,299.3,299.84,299.27,299.35,14423.0,278.9909,279.4943,278.963,279.0375,14423.0
2022-09-12 11:45:00,299.3,299.36,299.03,299.21,13545.0,278.9909,279.0469,278.7393,278.907,13545.0
2022-09-12 11:50:00,299.3,299.35,298.73,298.78,24067.0,278.9909,279.0375,278.4596,278.5062,24067.0
2022-09-12 11:55:00,298.73,298.86,298.25,298.67,22844.0,278.4596,278.5808,278.0122,278.4037,22844.0
2022-09-12 12:00:00,298.67,299.05,298.67,298.83,10211.0,278.4037,278.7579,278.4037,278.5528,10211.0
2022-09-12 12:05:00,298.82,298.95,298.4,298.43,15641.0,278.5435,278.6647,278.152,278.18,15641.0
2022-09-12 12:10:00,298.39,298.89,298.23,298.7,10513.0,278.1427,278.6088,277.9935,278.4316,10513.0
2022-09-12 12:15:00,298.8,298.83,298.29,298.37,15624.0,278.5249,278.5528,278.0495,278.124,15624.0
2022-09-12 12:20:00,298.32,299.01,298.22,298.85,16412.0,278.0774,278.7206,277.9842,278.5715,16412.0
2022-09-12 12:25:00,298.88,299.12,298.77,299.06,20512.0,278.5994,278.8231,278.4969,278.7672,20512.0
2022-09-12 12:30:00,299.13,299.13,298.93,299.0,17025.0,278.8325,278.8325,278.646,278.7113,17025.0
2022-09-12 12:35:00,299.0,299.19,298.73,299.0,43237.0,278.7113,278.8884,278.4596,278.7113,43237.0
2022-09-12 12:40:00,299.01,299.06,298.38,298.45,20236.0,278.7206,278.7672,278.1334,278.1986,20236.0
2022-09-12 12:45:00,298.44,298.48,297.89,298.18,21835.0,278.1893,278.2266,277.6766,277.9469,21835.0
2022-09-12 12:50:00,298.18,298.25,297.9,298.24,23588.0,277.9469,278.0122,277.6859,278.0029,23588.0
2022-09-12 12:55:00,298.2,298.28,298.07,298.2,14838.0,277.9656,278.0401,277.8444,277.9656,14838.0
2022-09-12 13:00:00,298.19,298.22,297.61,297.82,22629.0,277.9563,277.9842,277.4156,277.6114,22629.0
2022-09-12 13:05:00,297.8,298.25,297.71,298.16,25745.0,277.5927,278.0122,277.5088,277.9283,25745.0
2022-09-12 13:10:00,298.15,298.18,297.92,298.0,24437.0,277.919,277.9469,277.7046,277.7791,24437.0
2022-09-12 13:15:00,298.02,298.16,297.96,298.13,20669.0,277.7978,277.9283,277.7419,277.9003,20669.0
2022-09-12 13:20:00,298.12,298.14,297.86,297.96,12894.0,277.891,277.9096,277.6486,277.7419,12894.0
2022-09-12 13:25:00,297.93,298.23,297.74,298.23,13264.0,277.7139,277.9935,277.5368,277.9935,13264.0
2022-09-12 13:30:00,298.22,298.41,298.09,298.4,12364.0,277.9842,278.1613,277.863,278.152,12364.0
2022-09-12 13:35:00,298.43,298.43,297.98,297.99,16892.0,278.18,278.18,277.7605,277.7698,16892.0
2022-09-12 13:40:00,297.96,297.99,297.61,297.67,27182.0,277.7419,277.7698,277.4156,277.4715,27182.0
2022-09-12 13:45:00,297.68,297.73,297.55,297.72,14662.0,277.4809,277.5275,277.3597,277.5181,14662.0
2022-09-12 13:50:00,297.72,297.86,297.69,297.85,10465.0,277.5181,277.6486,277.4902,277.6393,10465.0
2022-09-12 13:55:00,297.81,297.84,297.6,297.65,21628.0,277.602,277.63,277.4063,277.4529,21628.0
2022-09-12 14:00:00,297.56,297.81,297.42,297.47,16553.0,277.369,277.602,277.2385,277.2851,16553.0
2022-09-12 14:05:00,297.44,297.55,297.19,297.19,14070.0,277.2571,277.3597,277.0241,277.0241,14070.0
2022-09-12 14:10:00,297.22,297.22,297.02,297.12,15071.0,277.0521,277.0521,276.8656,276.9589,15071.0
2022-09-12 14:15:00,297.1,297.46,296.68,296.88,19611.0,276.9402,277.2758,276.5487,276.7351,19611.0
2022-09-12 14:20:00,296.82,297.26,296.8,297.03,15669.0,276.6792,277.0894,276.6606,276.875,15669.0
2022-09-12 14:25:00,297.06,297.12,296.7,296.71,12706.0,276.9029,276.9589,276.5674,276.5767,12706.0
2022-09-12 14:30:00,296.68,296.94,296.35,296.41,16705.0,276.5487,276.7911,276.2411,276.297,16705.0
2022-09-12 14:35:00,296.4,296.83,296.39,296.83,13844.0,276.2877,276.6885,276.2784,276.6885,13844.0
2022-09-12 14:40:00,296.84,297.0,296.7,296.91,10591.0,276.6979,276.847,276.5674,276.7631,10591.0
2022-09-12 14:45:00,296.89,297.17,296.86,297.08,18980.0,276.7445,277.0055,276.7165,276.9216,18980.0
2022-09-12 14:50:00,297.03,297.27,296.98,297.18,14090.0,276.875,277.0987,276.8284,277.0148,14090.0
2022-09-12 14:55:00,297.19,297.26,296.88,296.88,20134.0,277.0241,277.0894,276.7351,276.7351,20134.0
2022-09-12 15:00:00,296.9,296.95,296.64,296.86,14354.0,276.7538,276.8004,276.5114,276.7165,14354.0
2022-09-12 15:05:00,296.83,297.23,296.71,297.23,14553.0,276.6885,277.0614,276.5767,277.0614,14553.0
2022-09-12 15:10:00,297.24,297.62,297.2,297.6,17234.0,277.0707,277.4249,277.0334,277.4063,17234.0
2022-09-12 15:15:00,297.63,297.64,297.1,297.25,20279.0,277.4342,277.4436,276.9402,277.08,20279.0
2022-09-12 15:20:00,297.22,297.5,297.17,297.17,13884.0,277.0521,277.3131,277.0055,277.0055,13884.0
2022-09-12 15:25:00,297.19,297.21,296.82,296.82,19417.0,277.0241,277.0427,276.6792,276.6792,19417.0
2022-09-12 15:30:00,296.85,297.04,296.67,296.7,22037.0,276.7072,276.8843,276.5394,276.5674,22037.0
2022-09-12 15:35:00,296.67,296.86,296.5,296.71,22837.0,276.5394,276.7165,276.3809,276.5767,22837.0
2022-09-12 15:40:00,296.7,297.1,296.57,297.08,40367.0,276.5674,276.9402,276.4462,276.9216,40367.0
2022-09-12 15:45:00,297.04,297.21,296.87,297.18,39177.0,276.8843,277.0427,276.7258,277.0148,39177.0
2022-09-12 15:50:00,297.11,297.2,296.73,297.11,54687.0,276.9495,277.0334,276.5953,276.9495,54687.0
2022-09-12 15:55:00,297.1,297.66,297.1,297.66,123145.0,276.9402,277.4622,276.9402,277.4622,123145.0
2022-09-13 09:30:00,292.01,294.08,291.59,291.81,186173.0,272.1956,274.1251,271.8041,272.0092,186173.0
2022-09-13 09:35:00,291.99,291.99,289.8,290.91,49804.0,272.177,272.177,270.1356,271.1702,49804.0
2022-09-13 09:40:00,290.93,291.11,288.79,288.86,51693.0,271.1889,271.3567,269.1941,269.2593,51693.0
2022-09-13 09:45:00,288.93,289.67,288.51,288.62,55922.0,269.3246,270.0144,268.9331,269.0356,55922.0
2022-09-13 09:50:00,288.68,290.14,288.62,289.05,29664.0,269.0916,270.4525,269.0356,269.4364,29664.0
2022-09-13 09:55:00,288.86,289.0,287.58,287.62,43071.0,269.2593,269.3898,268.0662,268.1035,43071.0
2022-09-13 10:00:00,287.6,288.36,287.5,287.96,32200.0,268.0848,268.7933,267.9916,268.4204,32200.0
2022-09-13 10:05:00,287.83,288.69,287.8,288.09,25558.0,268.2992,269.1009,268.2713,268.5416,25558.0
2022-09-13 10:10:00,288.17,288.2,286.92,287.04,32425.0,268.6162,268.6441,267.451,267.5628,32425.0
2022-09-13 10:15:00,287.03,287.44,286.83,287.43,26212.0,267.5535,267.9357,267.3671,267.9264,26212.0
2022-09-13 10:20:00,287.42,287.86,287.29,287.41,23992.0,267.9171,268.3272,267.7959,267.9077,23992.0
2022-09-13 10:25:00,287.42,287.51,286.65,287.19,34255.0,267.9171,268.0009,267.1993,267.7027,34255.0
2022-09-13 10:30:00,287.0,287.04,286.37,286.48,15518.0,267.5256,267.5628,266.9383,267.0408,15518.0
2022-09-13 10:35:00,286.52,286.53,285.56,285.59,27307.0,267.0781,267.0874,266.1833,266.2112,27307.0
2022-09-13 10:40:00,285.66,286.0,285.43,285.55,21815.0,266.2765,266.5934,266.0621,266.1739,21815.0
2022-09-13 10:45:00,285.32,285.56,284.76,284.83,40459.0,265.9595,266.1833,265.4375,265.5028,40459.0
2022-09-13 10:50:00,284.83,285.46,284.65,285.22,26089.0,265.5028,266.09,265.335,265.8663,26089.0
2022-09-13 10:55:00,285.22,285.49,284.88,284.97,24043.0,265.8663,266.118,265.5494,265.6333,24043.0
2022-09-13 11:00:00,284.93,285.35,284.84,284.93,18549.0,265.596,265.9875,265.5121,265.596,18549.0
2022-09-13 11:05:00,284.93,285.05,284.45,284.98,17155.0,265.596,265.7079,265.1486,265.6426,17155.0
2022-09-13 11:10:00,284.93,284.96,284.54,284.6,9826.0,265.596,265.624,265.2325,265.2884,9826.0
2022-09-13 11:15:00,284.61,284.89,284.45,284.65,20660.0,265.2977,265.5587,265.1486,265.335,20660.0
2022-09-13 11:20:00,284.67,285.2,284.65,284.95,14807.0,265.3537,265.8477,265.335,265.6147,14807.0
2022-09-13 11:25:00,284.92,284.93,284.51,284.79,13306.0,265.5867,265.596,265.2045,265.4655,13306.0
2022-09-13 11:30:00,284.74,285.08,284.74,285.0,9338.0,265.4189,265.7358,265.4189,265.6613,9338.0
2022-09-13 11:35:00,284.97,285.08,284.26,284.5,13125.0,265.6333,265.7358,264.9715,265.1952,13125.0
2022-09-13 11:40:00,284.45,284.48,283.86,284.21,20796.0,265.1486,265.1765,264.5986,264.9249,20796.0
2022-09-13 11:45:00,284.2,284.2,283.74,283.74,16995.0,264.9155,264.9155,264.4868,264.4868,16995.0
2022-09-13 11:50:00,283.71,284.25,283.63,284.24,19603.0,264.4588,264.9622,264.3842,264.9528,19603.0
2022-09-13 11:55:00,284.26,284.5,284.15,284.25,13254.0,264.9715,265.1952,264.8689,264.9622,13254.0
2022-09-13 12:00:00,284.27,285.92,284.21,284.41,26057.0,264.9808,266.5188,264.9249,265.1113,26057.0
2022-09-13 12:05:00,284.35,284.68,284.16,284.44,12574.0,265.0554,265.363,264.8783,265.1393,12574.0
2022-09-13 12:10:00,284.33,284.42,284.06,284.22,14522.0,265.0367,265.1206,264.785,264.9342,14522.0
2022-09-13 12:15:00,284.25,284.45,283.85,283.92,22561.0,264.9622,265.1486,264.5893,264.6545,22561.0
2022-09-13 12:20:00,283.92,284.11,283.81,283.89,31192.0,264.6545,264.8317,264.552,264.6266,31192.0
2022-09-13 12:25:00,283.86,283.91,283.23,283.24,22149.0,264.5986,264.6452,264.0114,264.0207,22149.0
2022-09-13 12:30:00,283.24,283.35,282.93,283.33,32507.0,264.0207,264.1232,263.7317,264.1046,32507.0
2022-09-13 12:35:00,283.33,283.89,283.32,283.75,13877.0,264.1046,264.6266,264.0953,264.4961,13877.0
2022-09-13 12:40:00,283.75,283.86,283.61,283.8,12761.0,264.4961,264.5986,264.3656,264.5427,12761.0
2022-09-13 12:45:00,283.75,283.82,283.38,283.69,19571.0,264.4961,264.5613,264.1512,264.4402,19571.0
2022-09-13 12:50:00,283.71,283.73,283.45,283.54,8483.0,264.4588,264.4774,264.2164,264.3003,8483.0
2022-09-13 12:55:00,283.57,283.57,283.07,283.19,9875.0,264.3283,264.3283,263.8622,263.9741,9875.0
2022-09-13 13:00:00,283.15,283.58,282.85,283.22,15033.0,263.9368,264.3376,263.6571,264.002,15033.0
2022-09-13 13:05:00,283.24,283.63,283.0,283.02,9351.0,264.0207,264.3842,263.797,263.8156,9351.0
2022-09-13 13:10:00,283.02,283.4,282.96,283.31,12533.0,263.8156,264.1698,263.7597,264.0859,12533.0
2022-09-13 13:15:00,283.3,283.68,283.23,283.46,16298.0,264.0766,264.4308,264.0114,264.2258,16298.0
2022-09-13 13:20:00,283.44,283.67,283.25,283.58,12377.0,264.2071,264.4215,264.03,264.3376,12377.0
2022-09-13 13:25:00,283.62,283.98,283.53,283.95,22425.0,264.3749,264.7105,264.291,264.6825,22425.0
2022-09-13 13:30:00,283.88,284.1,283.73,283.97,15996.0,264.6173,264.8223,264.4774,264.7012,15996.0
2022-09-13 13:35:00,283.97,284.0,283.4,283.57,8931.0,264.7012,264.7291,264.1698,264.3283,8931.0
2022-09-13 13:40:00,283.57,283.64,283.25,283.38,13193.0,264.3283,264.3935,264.03,264.1512,13193.0
2022-09-13 13:45:00,283.25,283.33,282.87,283.08,21113.0,264.03,264.1046,263.6758,263.8715,21113.0
2022-09-13 13:50:00,283.05,283.05,282.56,282.75,16750.0,263.8436,263.8436,263.3868,263.5639,16750.0
2022-09-13 13:55:00,282.75,283.08,282.54,282.54,14315.0,263.5639,263.8715,263.3682,263.3682,14315.0
2022-09-13 14:00:00,282.66,282.66,282.31,282.46,15294.0,263.48,263.48,263.1538,263.2936,15294.0
2022-09-13 14:05:00,282.48,282.61,282.24,282.24,9177.0,263.3123,263.4334,263.0885,263.0885,9177.0
2022-09-13 14:10:00,282.24,282.31,282.03,282.22,12106.0,263.0885,263.1538,262.8928,263.0699,12106.0
2022-09-13 14:15:00,282.2,282.3,281.99,282.11,17485.0,263.0513,263.1445,262.8555,262.9674,17485.0
2022-09-13 14:20:00,282.14,282.26,281.94,281.95,13807.0,262.9953,263.1072,262.8089,262.8182,13807.0
2022-09-13 14:25:00,281.95,282.02,281.44,281.48,27230.0,262.8182,262.8835,262.3428,262.3801,27230.0
2022-09-13 14:30:00,281.51,281.57,281.3,281.4,11131.0,262.4081,262.464,262.2123,262.3055,11131.0
2022-09-13 14:35:00,281.36,281.47,281.25,281.31,17721.0,262.2683,262.3708,262.1657,262.2216,17721.0
2022-09-13 14:40:00,281.38,281.52,280.97,281.02,28669.0,262.2869,262.4174,261.9047,261.9513,28669.0
2022-09-13 14:45:00,280.96,281.16,280.6,280.7,24801.0,261.8954,262.0818,261.5598,261.653,24801.0
2022-09-13 14:50:00,280.69,280.79,280.11,280.18,37897.0,261.6437,261.7369,261.1031,261.1683,37897.0
2022-09-13 14:55:00,280.24,280.76,280.11,280.28,21219.0,261.2243,261.709,261.1031,261.2615,21219.0
2022-09-13 15:00:00,280.26,280.45,280.15,280.18,23558.0,261.2429,261.42,261.1404,261.1683,23558.0
2022-09-13 15:05:00,280.22,280.31,279.82,279.82,44488.0,261.2056,261.2895,260.8328,260.8328,44488.0
2022-09-13 15:10:00,279.86,279.89,279.25,279.34,31123.0,260.87,260.898,260.3014,260.3853,31123.0
2022-09-13 15:15:00,279.31,279.5,279.16,279.22,30629.0,260.3574,260.5345,260.2175,260.2735,30629.0
2022-09-13 15:20:00,279.18,279.36,279.04,279.2,32323.0,260.2362,260.404,260.1057,260.2548,32323.0
2022-09-13 15:25:00,279.25,279.42,278.9,278.97,34599.0,260.3014,260.4599,259.9752,260.0404,34599.0
2022-09-13 15:30:00,278.94,279.0,278.39,278.59,42897.0,260.0125,260.0684,259.4998,259.6862,42897.0
2022-09-13 15:35:00,278.53,278.68,277.93,278.37,62259.0,259.6303,259.7701,259.071,259.4811,62259.0
2022-09-13 15:40:00,278.39,278.39,277.43,277.76,61511.0,259.4998,259.4998,258.6049,258.9125,61511.0
2022-09-13 15:45:00,277.76,278.28,277.32,277.75,78186.0,258.9125,259.3972,258.5024,258.9032,78186.0
2022-09-13 15:50:00,277.75,278.44,277.61,278.18,96151.0,258.9032,259.5464,258.7727,259.304,96151.0
2022-09-13 15:55:00,278.18,278.63,277.72,277.97,214950.0,259.304,259.7235,258.8752,259.1083,214950.0
2022-09-14 09:30:00,279.4,279.4,276.65,276.75,96873.0,260.4413,260.4413,257.8779,257.9711,96873.0
2022-09-14 09:35:00,276.78,277.25,276.24,276.93,31026.0,257.999,258.4371,257.4957,258.1389,31026.0
2022-09-14 09:40:00,276.81,276.81,274.79,275.16,52356.0,258.027,258.027,256.1441,256.489,52356.0
2022-09-14 09:45:00,275.38,275.5,274.02,274.11,43036.0,256.694,256.8059,255.4263,255.5102,43036.0
2022-09-14 09:50:00,274.21,274.52,273.59,274.03,48807.0,255.6034,255.8924,255.0255,255.4356,48807.0
2022-09-14 09:55:00,273.97,274.37,273.17,274.34,49657.0,255.3797,255.7526,254.634,255.7246,49657.0
2022-09-14 10:00:00,274.37,274.9,274.21,274.46,30393.0,255.7526,256.2466,255.6034,255.8365,30393.0
2022-09-14 10:05:00,274.43,275.39,274.15,275.13,25625.0,255.8085,256.7033,255.5475,256.461,25625.0
2022-09-14 10:10:00,275.13,275.61,274.86,275.46,47633.0,256.461,256.9084,256.2093,256.7686,47633.0
2022-09-14 10:15:00,275.47,276.11,275.33,275.47,32294.0,256.7779,257.3745,256.6474,256.7779,32294.0
2022-09-14 10:20:00,275.51,275.65,274.92,275.24,26697.0,256.8152,256.9457,256.2652,256.5635,26697.0
2022-09-14 10:25:00,275.24,275.31,274.29,274.44,32720.0,256.5635,256.6288,255.678,255.8178,32720.0
2022-09-14 10:30:00,274.32,276.25,274.19,276.25,25881.0,255.706,257.505,255.5848,257.505,25881.0
2022-09-14 10:35:00,276.26,277.97,276.26,277.97,39476.0,257.5143,259.1083,257.5143,259.1083,39476.0
2022-09-14 10:40:00,277.96,278.05,277.36,277.75,36701.0,259.099,259.1829,258.5397,258.9032,36701.0
2022-09-14 10:45:00,277.75,278.2,277.5,277.94,14292.0,258.9032,259.3227,258.6702,259.0803,14292.0
2022-09-14 10:50:00,278.23,278.78,278.06,278.59,19719.0,259.3506,259.8633,259.1922,259.6862,19719.0
2022-09-14 10:55:00,278.59,278.87,278.24,278.85,31557.0,259.6862,259.9472,259.36,259.9286,31557.0
2022-09-14 11:00:00,278.78,278.82,278.21,278.69,29302.0,259.8633,259.9006,259.332,259.7794,29302.0
2022-09-14 11:05:00,278.75,279.54,278.55,279.3,23092.0,259.8354,260.5718,259.6489,260.348,23092.0
2022-09-14 11:10:00,279.25,279.3,278.88,279.08,17963.0,260.3014,260.348,259.9565,260.143,17963.0
2022-09-14 11:15:00,279.0,279.08,278.59,278.77,16233.0,260.0684,260.143,259.6862,259.854,16233.0
2022-09-14 11:20:00,278.71,278.92,278.3,278.38,16164.0,259.7981,259.9938,259.4159,259.4905,16164.0
2022-09-14 11:25:00,278.45,278.47,277.97,278.0,11942.0,259.5557,259.5744,259.1083,259.1362,11942.0
2022-09-14 11:30:00,278.08,278.49,278.06,278.14,11592.0,259.2108,259.593,259.1922,259.2667,11592.0
2022-09-14 11:35:00,278.14,278.15,277.65,277.85,15267.0,259.2667,259.2761,258.81,258.9964,15267.0
2022-09-14 11:40:00,277.78,278.19,277.67,278.17,11918.0,258.9312,259.3134,258.8286,259.2947,11918.0
2022-09-14 11:45:00,278.19,278.55,278.07,278.07,21395.0,259.3134,259.6489,259.2015,259.2015,21395.0
2022-09-14 11:50:00,277.98,278.19,277.65,278.1,10049.0,259.1176,259.3134,258.81,259.2295,10049.0
2022-09-14 11:55:00,278.23,278.38,277.55,277.62,14686.0,259.3506,259.4905,258.7168,258.782,14686.0
2022-09-14 12:00:00,277.65,277.65,277.13,277.4,13038.0,258.81,258.81,258.3253,258.577,13038.0
2022-09-14 12:05:00,277.32,277.32,277.01,277.05,14844.0,258.5024,258.5024,258.2134,258.2507,14844.0
2022-09-14 12:10:00,277.09,277.3,276.78,277.3,14680.0,258.288,258.4837,257.999,258.4837,14680.0
2022-09-14 12:15:00,277.33,277.43,276.76,276.78,21097.0,258.5117,258.6049,257.9804,257.999,21097.0
2022-09-14 12:20:00,276.77,276.83,276.44,276.76,14386.0,257.9897,258.0456,257.6821,257.9804,14386.0
2022-09-14 12:25:00,276.85,277.06,276.26,276.42,25300.0,258.0643,258.26,257.5143,257.6635,25300.0
2022-09-14 12:30:00,276.56,276.7,276.05,276.38,15810.0,257.794,257.9245,257.3186,257.6262,15810.0
2022-09-14 12:35:00,276.3,276.72,276.2,276.5,23283.0,257.5516,257.9431,257.4584,257.738,23283.0
2022-09-14 12:40:00,276.56,277.48,276.52,277.48,25069.0,257.794,258.6515,257.7567,258.6515,25069.0
2022-09-14 12:45:00,277.5,277.58,277.05,277.58,74331.0,258.6702,258.7447,258.2507,258.7447,74331.0
2022-09-14 12:50:00,277.49,277.81,277.45,277.72,10736.0,258.6609,258.9591,258.6236,258.8752,10736.0
2022-09-14 12:55:00,277.67,277.76,277.23,277.53,11987.0,258.8286,258.9125,258.4185,258.6981,11987.0
2022-09-14 13:00:00,277.56,277.83,277.46,277.49,16624.0,258.7261,258.9778,258.6329,258.6609,16624.0
2022-09-14 13:05:00,277.51,277.57,277.2,277.38,12386.0,258.6795,258.7354,258.3905,258.5583,12386.0
2022-09-14 13:10:00,277.33,277.8,277.33,277.7,10218.0,258.5117,258.9498,258.5117,258.8566,10218.0
2022-09-14 13:15:00,277.76,277.81,277.43,277.51,11394.0,258.9125,258.9591,258.6049,258.6795,11394.0
2022-09-14 13:20:00,277.56,277.74,277.38,277.45,12626.0,258.7261,258.8939,258.5583,258.6236,12626.0
2022-09-14 13:25:00,277.42,277.49,277.22,277.42,11726.0,258.5956,258.6609,258.4092,258.5956,11726.0
2022-09-14 13:30:00,277.43,277.62,277.28,277.55,9542.0,258.6049,258.782,258.4651,258.7168,9542.0
2022-09-14 13:35:00,277.56,277.61,276.8,277.0,24838.0,258.7261,258.7727,258.0177,258.2041,24838.0
2022-09-14 13:40:00,276.86,277.07,276.73,276.78,10458.0,258.0736,258.2694,257.9524,257.999,10458.0
2022-09-14 13:45:00,276.75,276.76,275.53,275.81,25554.0,257.9711,257.9804,256.8339,257.0949,25554.0
2022-09-14 13:50:00,275.82,276.32,275.82,276.23,18976.0,257.1042,257.5702,257.1042,257.4864,18976.0
2022-09-14 13:55:00,276.1,276.13,275.52,275.74,15203.0,257.3652,257.3931,256.8245,257.0296,15203.0
2022-09-14 14:00:00,275.75,275.9,275.41,275.49,13350.0,257.0389,257.1787,256.722,256.7966,13350.0
2022-09-14 14:05:00,275.45,275.93,275.44,275.55,13751.0,256.7593,257.2067,256.75,256.8525,13751.0
2022-09-14 14:10:00,275.65,275.73,275.16,275.65,12940.0,256.9457,257.0203,256.489,256.9457,12940.0
2022-09-14 14:15:00,275.72,275.78,275.47,275.71,9335.0,257.011,257.0669,256.7779,257.0016,9335.0
2022-09-14 14:20:00,275.84,275.97,275.7,275.87,9933.0,257.1228,257.244,256.9923,257.1508,9933.0
2022-09-14 14:25:00,275.86,276.0,275.69,275.74,9018.0,257.1415,257.272,256.983,257.0296,9018.0
2022-09-14 14:30:00,275.75,276.13,275.71,276.04,15996.0,257.0389,257.3931,257.0016,257.3092,15996.0
2022-09-14 14:35:00,276.09,276.18,275.84,275.98,10640.0,257.3559,257.4397,257.1228,257.2533,10640.0
2022-09-14 14:40:00,276.0,276.13,275.6,275.64,12552.0,257.272,257.3931,256.8991,256.9364,12552.0
2022-09-14 14:45:00,275.6,275.66,275.29,275.59,17979.0,256.8991,256.955,256.6101,256.8898,17979.0
2022-09-14 14:50:00,275.62,275.74,275.02,275.02,12482.0,256.9177,257.0296,256.3585,256.3585,12482.0
2022-09-14 14:55:00,275.04,275.3,274.88,275.0,19707.0,256.3771,256.6195,256.228,256.3398,19707.0
2022-09-14 15:00:00,275.03,275.37,275.03,275.29,9965.0,256.3678,256.6847,256.3678,256.6101,9965.0
2022-09-14 15:05:00,275.28,275.68,275.27,275.67,13640.0,256.6008,256.9737,256.5915,256.9644,13640.0
2022-09-14 15:10:00,275.63,275.63,274.66,274.67,19400.0,256.9271,256.9271,256.0229,256.0322,19400.0
2022-09-14 15:15:00,274.62,274.62,273.68,273.84,39889.0,255.9856,255.9856,255.1094,255.2585,39889.0
2022-09-14 15:20:00,273.84,274.44,273.73,274.08,35984.0,255.2585,255.8178,255.156,255.4822,35984.0
2022-09-14 15:25:00,274.08,274.08,273.46,274.03,30800.0,255.4822,255.4822,254.9043,255.4356,30800.0
2022-09-14 15:30:00,274.03,274.04,273.35,274.03,31883.0,255.4356,255.445,254.8018,255.4356,31883.0
2022-09-14 15:35:00,274.04,274.13,273.65,273.98,26819.0,255.445,255.5288,255.0814,255.389,26819.0
2022-09-14 15:40:00,273.93,275.03,273.85,274.9,36254.0,255.3424,256.3678,255.2678,256.2466,36254.0
2022-09-14 15:45:00,274.85,275.14,274.63,275.13,45941.0,256.2,256.4703,255.9949,256.461,45941.0
2022-09-14 15:50:00,275.19,276.12,275.14,276.06,78315.0,256.5169,257.3838,256.4703,257.3279,78315.0
2022-09-14 15:55:00,276.05,276.54,275.72,276.35,241557.0,257.3186,257.7753,257.011,257.5982,241557.0
2022-09-15 09:30:00,277.89,278.01,275.32,276.63,152183.0,259.0337,259.1456,256.6381,257.8592,152183.0
2022-09-15 09:35:00,276.66,277.35,275.16,275.21,39081.0,257.8872,258.5304,256.489,256.5356,39081.0
2022-09-15 09:40:00,275.41,276.28,274.93,275.84,22007.0,256.722,257.533,256.2746,257.1228,22007.0
2022-09-15 09:45:00,275.87,276.75,275.87,276.75,21382.0,257.1508,257.9711,257.1508,257.9711,21382.0
2022-09-15 09:50:00,276.79,277.85,276.6,277.22,18469.0,258.0084,258.9964,257.8312,258.4092,18469.0
2022-09-15 09:55:00,276.98,277.31,276.25,276.45,23500.0,258.1855,258.4931,257.505,257.6914,23500.0
2022-09-15 10:00:00,276.52,277.06,276.26,276.5,40665.0,257.7567,258.26,257.5143,257.738,40665.0
2022-09-15 10:05:00,276.56,276.99,276.31,276.57,20446.0,257.794,258.1948,257.5609,257.8033,20446.0
2022-09-15 10:10:00,276.57,276.98,276.33,276.93,16186.0,257.8033,258.1855,257.5796,258.1389,16186.0
2022-09-15 10:15:00,276.87,277.75,276.73,277.45,31289.0,258.0829,258.9032,257.9524,258.6236,31289.0
2022-09-15 10:20:00,277.46,277.51,276.41,277.32,18527.0,258.6329,258.6795,257.6541,258.5024,18527.0
2022-09-15 10:25:00,277.31,277.31,275.93,276.03,22014.0,258.4931,258.4931,257.2067,257.2999,22014.0
2022-09-15 10:30:00,276.15,276.57,275.94,276.38,31372.0,257.4118,257.8033,257.216,257.6262,31372.0
2022-09-15 10:35:00,276.41,276.98,276.25,276.68,25460.0,257.6541,258.1855,257.505,257.9058,25460.0
2022-09-15 10:40:00,276.59,276.76,276.07,276.16,15104.0,257.8219,257.9804,257.3372,257.4211,15104.0
2022-09-15 10:45:00,276.22,276.33,275.44,275.57,13107.0,257.477,257.5796,256.75,256.8711,13107.0
2022-09-15 10:50:00,275.5,275.5,274.78,275.11,25933.0,256.8059,256.8059,256.1347,256.4423,25933.0
2022-09-15 10:55:00,275.11,275.41,274.54,274.66,25296.0,256.4423,256.722,255.911,256.0229,25296.0
2022-09-15 11:00:00,274.66,275.19,274.53,275.13,23769.0,256.0229,256.5169,255.9017,256.461,23769.0
2022-09-15 11:05:00,275.13,275.13,274.08,274.15,33785.0,256.461,256.461,255.4822,255.5475,33785.0
2022-09-15 11:10:00,274.07,274.28,273.74,273.74,16276.0,255.4729,255.6687,255.1653,255.1653,16276.0
2022-09-15 11:15:00,273.68,274.09,273.67,273.96,24610.0,255.1094,255.4916,255.1001,255.3704,24610.0
2022-09-15 11:20:00,273.88,274.66,273.88,274.63,24413.0,255.2958,256.0229,255.2958,255.9949,24413.0
2022-09-15 11:25:00,274.55,274.55,274.03,274.29,17812.0,255.9203,255.9203,255.4356,255.678,17812.0
2022-09-15 11:30:00,274.23,274.95,274.19,274.24,27061.0,255.6221,256.2932,255.5848,255.6314,27061.0
2022-09-15 11:35:00,274.13,274.26,273.78,273.79,14125.0,255.5288,255.65,255.2026,255.2119,14125.0
2022-09-15 11:40:00,273.81,274.17,273.79,273.88,13980.0,255.2306,255.5661,255.2119,255.2958,13980.0
2022-09-15 11:45:00,273.94,274.09,273.56,273.69,25088.0,255.3517,255.4916,254.9975,255.1187,25088.0
2022-09-15 11:50:00,273.69,273.69,273.1,273.18,21314.0,255.1187,255.1187,254.5687,254.6433,21314.0
2022-09-15 11:55:00,273.16,273.33,272.63,272.85,25709.0,254.6247,254.7831,254.1306,254.3357,25709.0
2022-09-15 12:00:00,272.92,273.43,272.84,273.25,13118.0,254.401,254.8763,254.3264,254.7086,13118.0
2022-09-15 12:05:00,273.28,273.4,273.06,273.13,29748.0,254.7365,254.8484,254.5315,254.5967,29748.0
2022-09-15 12:10:00,273.1,273.35,272.8,273.3,20763.0,254.5687,254.8018,254.2891,254.7552,20763.0
2022-09-15 12:15:00,273.35,273.7,273.28,273.65,13380.0,254.8018,255.128,254.7365,255.0814,13380.0
2022-09-15 12:20:00,273.65,273.71,273.3,273.3,29351.0,255.0814,255.1373,254.7552,254.7552,29351.0
2022-09-15 12:25:00,273.19,273.4,273.0,273.1,15617.0,254.6526,254.8484,254.4755,254.5687,15617.0
2022-09-15 12:30:00,273.08,273.37,273.04,273.32,19849.0,254.5501,254.8204,254.5128,254.7738,19849.0
2022-09-15 12:35:00,273.38,273.56,273.14,273.31,28497.0,254.8297,254.9975,254.606,254.7645,28497.0
2022-09-15 12:40:00,273.31,273.5,273.24,273.24,9907.0,254.7645,254.9416,254.6992,254.6992,9907.0
2022-09-15 12:45:00,273.37,273.39,273.02,273.16,12300.0,254.8204,254.8391,254.4942,254.6247,12300.0
2022-09-15 12:50:00,273.19,273.42,273.12,273.32,17937.0,254.6526,254.867,254.5874,254.7738,17937.0
2022-09-15 12:55:00,273.26,273.72,273.2,273.6,15334.0,254.7179,255.1467,254.662,255.0348,15334.0
2022-09-15 13:00:00,273.71,274.76,273.65,274.37,21686.0,255.1373,256.1161,255.0814,255.7526,21686.0
2022-09-15 13:05:00,274.43,274.61,274.18,274.28,14224.0,255.8085,255.9763,255.5755,255.6687,14224.0
2022-09-15 13:10:00,274.32,274.43,274.13,274.24,21631.0,255.706,255.8085,255.5288,255.6314,21631.0
2022-09-15 13:15:00,274.26,274.45,274.12,274.33,12444.0,255.65,255.8271,255.5195,255.7153,12444.0
2022-09-15 13:20:00,274.33,274.62,274.14,274.58,12531.0,255.7153,255.9856,255.5382,255.9483,12531.0
2022-09-15 13:25:00,274.46,274.78,274.31,274.36,17005.0,255.8365,256.1347,255.6966,255.7432,17005.0
2022-09-15 13:30:00,274.3,274.37,273.98,273.99,13199.0,255.6873,255.7526,255.389,255.3983,13199.0
2022-09-15 13:35:00,273.99,274.1,273.39,273.4,13427.0,255.3983,255.5009,254.8391,254.8484,13427.0
2022-09-15 13:40:00,273.43,273.64,273.33,273.46,12110.0,254.8763,255.0721,254.7831,254.9043,12110.0
2022-09-15 13:45:00,273.42,273.52,273.26,273.38,10988.0,254.867,254.9602,254.7179,254.8297,10988.0
2022-09-15 13:50:00,273.21,273.36,273.03,273.22,17198.0,254.6713,254.8111,254.5035,254.6806,17198.0
2022-09-15 13:55:00,273.21,273.46,273.02,273.25,36033.0,254.6713,254.9043,254.4942,254.7086,36033.0
2022-09-15 14:00:00,273.17,273.2,272.5,272.58,19260.0,254.634,254.662,254.0095,254.084,19260.0
2022-09-15 14:05:00,272.53,272.74,272.03,272.08,23871.0,254.0374,254.2332,253.5713,253.618,23871.0
2022-09-15 14:10:00,272.08,272.6,272.05,272.34,18054.0,253.618,254.1027,253.59,253.8603,18054.0
2022-09-15 14:15:00,272.36,272.66,272.15,272.39,23181.0,253.879,254.1586,253.6832,253.9069,23181.0
2022-09-15 14:20:00,272.39,272.56,272.31,272.48,17554.0,253.9069,254.0654,253.8323,253.9908,17554.0
2022-09-15 14:25:00,272.48,272.85,272.41,272.84,15180.0,253.9908,254.3357,253.9256,254.3264,15180.0
2022-09-15 14:30:00,272.83,273.08,272.71,272.81,26081.0,254.3171,254.5501,254.2052,254.2984,26081.0
2022-09-15 14:35:00,272.74,273.18,272.66,272.98,22731.0,254.2332,254.6433,254.1586,254.4569,22731.0
2022-09-15 14:40:00,273.03,273.05,272.65,272.91,16272.0,254.5035,254.5221,254.1493,254.3916,16272.0
2022-09-15 14:45:00,272.92,272.92,272.04,272.04,17612.0,254.401,254.401,253.5807,253.5807,17612.0
2022-09-15 14:50:00,272.09,272.46,271.98,272.42,18472.0,253.6273,253.9722,253.5247,253.9349,18472.0
2022-09-15 14:55:00,272.4,272.45,272.1,272.31,14180.0,253.9162,253.9628,253.6366,253.8323,14180.0
2022-09-15 15:00:00,272.26,272.48,271.92,272.05,17622.0,253.7857,253.9908,253.4688,253.59,17622.0
2022-09-15 15:05:00,272.15,272.17,271.33,271.44,24974.0,253.6832,253.7018,252.9188,253.0214,24974.0
2022-09-15 15:10:00,271.43,271.5,271.07,271.27,20936.0,253.0121,253.0773,252.6765,252.8629,20936.0
2022-09-15 15:15:00,271.27,271.46,270.92,270.94,27984.0,252.8629,253.04,252.5367,252.5553,27984.0
2022-09-15 15:20:00,270.98,271.2,270.68,271.16,32671.0,252.5926,252.7977,252.3129,252.7604,32671.0
2022-09-15 15:25:00,271.2,271.21,270.54,270.87,32609.0,252.7977,252.807,252.1824,252.4901,32609.0
2022-09-15 15:30:00,270.85,271.19,270.77,270.9,23758.0,252.4714,252.7883,252.3968,252.518,23758.0
2022-09-15 15:35:00,270.94,271.26,270.86,271.18,27306.0,252.5553,252.8536,252.4807,252.779,27306.0
2022-09-15 15:40:00,271.15,271.46,270.82,271.35,35507.0,252.7511,253.04,252.4434,252.9375,35507.0
2022-09-15 15:45:00,271.36,271.93,271.32,271.74,48326.0,252.9468,253.4781,252.9095,253.301,48326.0
2022-09-15 15:50:00,271.71,272.25,271.37,271.78,72901.0,253.2731,253.7764,252.9561,253.3383,72901.0
2022-09-15 15:55:00,271.8,272.07,271.49,271.64,122571.0,253.357,253.6086,253.068,253.2078,122571.0
2022-09-16 09:30:00,269.05,270.0,268.9,269.77,998684.0,250.7936,251.6791,250.6537,251.4647,998684.0
2022-09-16 09:35:00,269.59,271.64,269.43,271.04,67102.0,251.2969,253.2078,251.1478,252.6485,67102.0
2022-09-16 09:40:00,271.11,271.69,270.98,271.68,37630.0,252.7138,253.2544,252.5926,253.2451,37630.0
2022-09-16 09:45:00,271.75,272.68,271.34,271.62,43053.0,253.3103,254.1772,252.9282,253.1892,43053.0
2022-09-16 09:50:00,271.75,272.0,271.27,271.87,10431.0,253.3103,253.5434,252.8629,253.4222,10431.0
2022-09-16 09:55:00,271.84,271.84,270.32,270.92,56868.0,253.3942,253.3942,251.9774,252.5367,56868.0
2022-09-16 10:00:00,270.82,271.75,270.82,271.02,21917.0,252.4434,253.3103,252.4434,252.6299,21917.0
2022-09-16 10:05:00,271.11,272.76,270.99,271.66,24701.0,252.7138,254.2518,252.6019,253.2264,24701.0
2022-09-16 10:10:00,271.64,272.55,271.62,272.37,16777.0,253.2078,254.0561,253.1892,253.8883,16777.0
2022-09-16 10:15:00,272.2,272.64,271.92,272.64,17796.0,253.7298,254.14,253.4688,254.14,17796.0
2022-09-16 10:20:00,272.59,273.78,272.39,273.75,50526.0,254.0933,255.2026,253.9069,255.1746,50526.0
2022-09-16 10:25:00,273.74,274.13,273.35,273.83,56114.0,255.1653,255.5288,254.8018,255.2492,56114.0
2022-09-16 10:30:00,273.73,274.99,273.64,274.72,50263.0,255.156,256.3305,255.0721,256.0788,50263.0
2022-09-16 10:35:00,274.65,275.15,273.43,273.92,31870.0,256.0136,256.4796,254.8763,255.3331,31870.0
2022-09-16 10:40:00,273.85,274.47,273.56,273.56,19576.0,255.2678,255.8458,254.9975,254.9975,19576.0
2022-09-16 10:45:00,273.51,273.66,273.04,273.05,21514.0,254.9509,255.0907,254.5128,254.5221,21514.0
2022-09-16 10:50:00,273.17,273.23,272.7,272.82,22653.0,254.634,254.6899,254.1959,254.3077,22653.0
2022-09-16 10:55:00,272.81,272.81,271.64,271.66,13210.0,254.2984,254.2984,253.2078,253.2264,13210.0
2022-09-16 11:00:00,271.69,272.06,271.22,271.3,17159.0,253.2544,253.5993,252.8163,252.8909,17159.0
2022-09-16 11:05:00,271.24,271.55,271.01,271.22,19133.0,252.8349,253.1239,252.6206,252.8163,19133.0
2022-09-16 11:10:00,271.14,271.27,270.84,271.18,23509.0,252.7417,252.8629,252.4621,252.779,23509.0
2022-09-16 11:15:00,271.14,272.26,271.14,271.92,20398.0,252.7417,253.7857,252.7417,253.4688,20398.0
2022-09-16 11:20:00,271.72,271.72,271.13,271.38,13000.0,253.2824,253.2824,252.7324,252.9654,13000.0
2022-09-16 11:25:00,271.41,271.49,271.13,271.25,23608.0,252.9934,253.068,252.7324,252.8443,23608.0
2022-09-16 11:30:00,271.29,271.95,271.23,271.86,19875.0,252.8816,253.4968,252.8256,253.4129,19875.0
2022-09-16 11:35:00,271.96,272.0,270.91,271.1,11074.0,253.5061,253.5434,252.5273,252.7044,11074.0
2022-09-16 11:40:00,271.14,271.36,270.98,271.36,7774.0,252.7417,252.9468,252.5926,252.9468,7774.0
2022-09-16 11:45:00,271.38,271.58,271.24,271.56,12849.0,252.9654,253.1519,252.8349,253.1332,12849.0
2022-09-16 11:50:00,271.6,272.11,271.48,272.0,11743.0,253.1705,253.6459,253.0587,253.5434,11743.0
2022-09-16 11:55:00,272.03,272.35,271.85,272.33,9221.0,253.5713,253.8696,253.4036,253.851,9221.0
2022-09-16 12:00:00,272.36,272.36,271.97,272.26,8612.0,253.879,253.879,253.5154,253.7857,8612.0
2022-09-16 12:05:00,272.33,272.55,272.07,272.15,22682.0,253.851,254.0561,253.6086,253.6832,22682.0
2022-09-16 12:10:00,272.15,272.31,271.51,271.66,12858.0,253.6832,253.8323,253.0866,253.2264,12858.0
2022-09-16 12:15:00,271.69,271.79,271.26,271.26,16114.0,253.2544,253.3476,252.8536,252.8536,16114.0
2022-09-16 12:20:00,271.23,271.34,271.12,271.25,16248.0,252.8256,252.9282,252.7231,252.8443,16248.0
2022-09-16 12:25:00,271.28,271.52,271.11,271.34,26022.0,252.8722,253.0959,252.7138,252.9282,26022.0
2022-09-16 12:30:00,271.27,271.75,271.23,271.72,20117.0,252.8629,253.3103,252.8256,253.2824,20117.0
2022-09-16 12:35:00,271.73,271.74,271.38,271.55,16354.0,253.2917,253.301,252.9654,253.1239,16354.0
2022-09-16 12:40:00,271.6,272.16,271.52,272.08,12046.0,253.1705,253.6925,253.0959,253.618,12046.0
2022-09-16 12:45:00,272.05,272.08,271.89,272.06,11619.0,253.59,253.618,253.4408,253.5993,11619.0
2022-09-16 12:50:00,272.07,272.39,271.99,272.26,15456.0,253.6086,253.9069,253.5341,253.7857,15456.0
2022-09-16 12:55:00,272.25,272.88,272.11,272.78,17040.0,253.7764,254.3637,253.6459,254.2705,17040.0
2022-09-16 13:00:00,272.79,272.87,272.32,272.34,10191.0,254.2798,254.3543,253.8417,253.8603,10191.0
2022-09-16 13:05:00,272.31,272.47,271.96,272.29,12555.0,253.8323,253.9815,253.5061,253.8137,12555.0
2022-09-16 13:10:00,272.31,272.36,272.08,272.17,13990.0,253.8323,253.879,253.618,253.7018,13990.0
2022-09-16 13:15:00,272.16,272.57,272.16,272.25,11549.0,253.6925,254.0747,253.6925,253.7764,11549.0
2022-09-16 13:20:00,272.23,272.59,272.14,272.51,9980.0,253.7578,254.0933,253.6739,254.0188,9980.0
2022-09-16 13:25:00,272.57,272.6,272.32,272.56,10738.0,254.0747,254.1027,253.8417,254.0654,10738.0
2022-09-16 13:30:00,272.53,273.09,272.51,272.52,15881.0,254.0374,254.5594,254.0188,254.0281,15881.0
2022-09-16 13:35:00,272.53,273.16,272.53,272.99,10559.0,254.0374,254.6247,254.0374,254.4662,10559.0
2022-09-16 13:40:00,272.96,273.07,272.82,272.98,11832.0,254.4382,254.5408,254.3077,254.4569,11832.0
2022-09-16 13:45:00,272.97,272.99,272.72,272.97,21980.0,254.4476,254.4662,254.2145,254.4476,21980.0
2022-09-16 13:50:00,272.91,273.13,272.84,273.1,25757.0,254.3916,254.5967,254.3264,254.5687,25757.0
2022-09-16 13:55:00,273.1,273.33,272.95,273.32,20871.0,254.5687,254.7831,254.4289,254.7738,20871.0
2022-09-16 14:00:00,273.25,273.59,273.21,273.48,25707.0,254.7086,255.0255,254.6713,254.923,25707.0
2022-09-16 14:05:00,273.47,273.72,273.4,273.69,21497.0,254.9136,255.1467,254.8484,255.1187,21497.0
2022-09-16 14:10:00,273.7,274.04,273.58,273.94,20238.0,255.128,255.445,255.0162,255.3517,20238.0
2022-09-16 14:15:00,273.98,274.17,273.76,273.88,28401.0,255.389,255.5661,255.184,255.2958,28401.0
2022-09-16 14:20:00,273.84,274.16,273.84,274.11,20259.0,255.2585,255.5568,255.2585,255.5102,20259.0
2022-09-16 14:25:00,274.08,275.19,274.08,275.0,33508.0,255.4822,256.5169,255.4822,256.3398,33508.0
2022-09-16 14:30:00,274.92,275.15,274.63,275.14,28703.0,256.2652,256.4796,255.9949,256.4703,28703.0
2022-09-16 14:35:00,275.15,275.32,274.74,274.85,29327.0,256.4796,256.6381,256.0975,256.2,29327.0
2022-09-16 14:40:00,274.89,275.2,274.72,275.0,67472.0,256.2373,256.5262,256.0788,256.3398,67472.0
2022-09-16 14:45:00,275.0,275.64,274.97,275.5,27282.0,256.3398,256.9364,256.3118,256.8059,27282.0
2022-09-16 14:50:00,275.47,275.74,275.27,275.69,30086.0,256.7779,257.0296,256.5915,256.983,30086.0
2022-09-16 14:55:00,275.7,275.82,275.52,275.54,29494.0,256.9923,257.1042,256.8245,256.8432,29494.0
2022-09-16 15:00:00,275.55,276.04,275.54,275.96,21459.0,256.8525,257.3092,256.8432,257.2347,21459.0
2022-09-16 15:05:00,275.99,276.56,275.99,276.24,35121.0,257.2626,257.794,257.2626,257.4957,35121.0
2022-09-16 15:10:00,276.17,276.17,275.44,275.54,30168.0,257.4304,257.4304,256.75,256.8432,30168.0
2022-09-16 15:15:00,275.5,275.84,275.42,275.6,27742.0,256.8059,257.1228,256.7313,256.8991,27742.0
2022-09-16 15:20:00,275.55,276.36,275.52,276.04,34417.0,256.8525,257.6075,256.8245,257.3092,34417.0
2022-09-16 15:25:00,276.03,276.05,275.29,275.61,33929.0,257.2999,257.3186,256.6101,256.9084,33929.0
2022-09-16 15:30:00,275.6,275.66,275.1,275.25,48787.0,256.8991,256.955,256.433,256.5728,48787.0
2022-09-16 15:35:00,275.22,276.02,275.06,275.99,32940.0,256.5449,257.2906,256.3957,257.2626,32940.0
2022-09-16 15:40:00,276.03,276.2,275.74,275.88,50755.0,257.2999,257.4584,257.0296,257.1601,50755.0
2022-09-16 15:45:00,275.87,275.87,275.16,275.61,49652.0,257.1508,257.1508,256.489,256.9084,49652.0
2022-09-16 15:50:00,275.54,276.24,275.26,275.49,56361.0,256.8432,257.4957,256.5822,256.7966,56361.0
2022-09-16 15:55:00,275.46,276.24,275.28,275.64,230609.0,256.7686,257.4957,256.6008,256.9364,230609.0
2022-09-19 09:30:00,273.58,277.52,273.51,276.97,116282.0,255.0162,258.6888,254.9509,258.1761,116282.0
2022-09-19 09:35:00,277.1,278.89,276.6,278.51,54346.0,258.2973,259.9659,257.8312,259.6116,54346.0
2022-09-19 09:40:00,278.47,279.19,278.31,278.4,43225.0,259.5744,260.2455,259.4252,259.5091,43225.0
2022-09-19 09:45:00,278.29,279.82,277.53,279.56,32715.0,259.4066,260.8328,258.6981,260.5904,32715.0
2022-09-19 09:50:00,279.59,279.79,278.29,279.37,54071.0,260.6184,260.8048,259.4066,260.4133,54071.0
2022-09-19 09:55:00,279.26,279.67,279.17,279.51,23894.0,260.3108,260.6929,260.2269,260.5438,23894.0
2022-09-19 10:00:00,279.46,279.54,278.48,278.5,24082.0,260.4972,260.5718,259.5837,259.6023,24082.0
2022-09-19 10:05:00,278.49,279.3,278.49,279.3,43265.0,259.593,260.348,259.593,260.348,43265.0
2022-09-19 10:10:00,279.21,280.24,279.03,280.04,26653.0,260.2641,261.2243,260.0964,261.0378,26653.0
2022-09-19 10:15:00,279.98,280.38,279.74,279.87,23334.0,260.9819,261.3548,260.7582,260.8794,23334.0
2022-09-19 10:20:00,279.88,280.44,279.79,280.31,31848.0,260.8887,261.4107,260.8048,261.2895,31848.0
2022-09-19 10:25:00,280.37,280.7,280.28,280.6,22254.0,261.3454,261.653,261.2615,261.5598,22254.0
2022-09-19 10:30:00,280.57,280.57,279.5,279.71,48462.0,261.5319,261.5319,260.5345,260.7302,48462.0
2022-09-19 10:35:00,279.87,280.42,279.74,280.31,19630.0,260.8794,261.392,260.7582,261.2895,19630.0
2022-09-19 10:40:00,280.4,281.23,280.03,280.1,51863.0,261.3734,262.1471,261.0285,261.0938,51863.0
2022-09-19 10:45:00,280.26,280.64,279.56,279.7,16274.0,261.2429,261.5971,260.5904,260.7209,16274.0
2022-09-19 10:50:00,279.61,280.23,279.16,279.88,20029.0,260.637,261.2149,260.2175,260.8887,20029.0
2022-09-19 10:55:00,280.0,280.32,279.77,279.91,10989.0,261.0005,261.2988,260.7861,260.9166,10989.0
2022-09-19 11:00:00,279.99,280.56,279.99,280.17,12547.0,260.9912,261.5225,260.9912,261.159,12547.0
2022-09-19 11:05:00,280.14,280.23,279.86,279.92,9533.0,261.131,261.2149,260.87,260.926,9533.0
2022-09-19 11:10:00,280.06,280.2,279.7,279.86,15163.0,261.0565,261.187,260.7209,260.87,15163.0
2022-09-19 11:15:00,279.9,280.49,279.81,279.85,16972.0,260.9073,261.4573,260.8234,260.8607,16972.0
2022-09-19 11:20:00,279.84,279.88,279.3,279.48,10994.0,260.8514,260.8887,260.348,260.5158,10994.0
2022-09-19 11:25:00,279.44,279.56,278.82,278.82,11519.0,260.4785,260.5904,259.9006,259.9006,11519.0
2022-09-19 11:30:00,278.84,278.93,278.35,278.45,11175.0,259.9192,260.0031,259.4625,259.5557,11175.0
2022-09-19 11:35:00,278.43,278.44,277.68,277.98,16243.0,259.5371,259.5464,258.838,259.1176,16243.0
2022-09-19 11:40:00,277.98,278.27,277.9,278.11,13393.0,259.1176,259.3879,259.043,259.2388,13393.0
2022-09-19 11:45:00,278.17,278.64,278.14,278.39,15728.0,259.2947,259.7328,259.2667,259.4998,15728.0
2022-09-19 11:50:00,278.27,278.65,278.14,278.27,10766.0,259.3879,259.7421,259.2667,259.3879,10766.0
2022-09-19 11:55:00,278.49,278.49,277.99,278.13,6659.0,259.593,259.593,259.1269,259.2574,6659.0
2022-09-19 12:00:00,278.28,278.48,278.08,278.15,7771.0,259.3972,259.5837,259.2108,259.2761,7771.0
2022-09-19 12:05:00,278.11,278.42,277.66,278.34,10830.0,259.2388,259.5277,258.8193,259.4532,10830.0
2022-09-19 12:10:00,278.31,278.66,278.31,278.43,5307.0,259.4252,259.7515,259.4252,259.5371,5307.0
2022-09-19 12:15:00,278.37,278.73,278.2,278.62,8074.0,259.4811,259.8167,259.3227,259.7142,8074.0
2022-09-19 12:20:00,278.55,278.55,278.22,278.35,5176.0,259.6489,259.6489,259.3413,259.4625,5176.0
2022-09-19 12:25:00,278.3,278.36,277.79,277.81,8509.0,259.4159,259.4718,258.9405,258.9591,8509.0
2022-09-19 12:30:00,277.78,278.25,277.66,278.11,6782.0,258.9312,259.3693,258.8193,259.2388,6782.0
2022-09-19 12:35:00,278.19,278.85,278.19,278.65,15493.0,259.3134,259.9286,259.3134,259.7421,15493.0
2022-09-19 12:40:00,278.67,278.84,278.37,278.66,14335.0,259.7608,259.9192,259.4811,259.7515,14335.0
2022-09-19 12:45:00,278.73,278.88,278.47,278.47,8358.0,259.8167,259.9565,259.5744,259.5744,8358.0
2022-09-19 12:50:00,278.51,278.99,278.51,278.88,9354.0,259.6116,260.0591,259.6116,259.9565,9354.0
2022-09-19 12:55:00,278.96,279.1,278.86,278.97,9255.0,260.0311,260.1616,259.9379,260.0404,9255.0
2022-09-19 13:00:00,279.06,279.25,279.04,279.09,5755.0,260.1243,260.3014,260.1057,260.1523,5755.0
2022-09-19 13:05:00,279.07,279.09,278.87,278.97,7581.0,260.1336,260.1523,259.9472,260.0404,7581.0
2022-09-19 13:10:00,279.02,279.02,278.61,278.87,5459.0,260.087,260.087,259.7049,259.9472,5459.0
2022-09-19 13:15:00,278.87,278.9,278.67,278.9,5097.0,259.9472,259.9752,259.7608,259.9752,5097.0
2022-09-19 13:20:00,278.9,279.01,278.71,279.01,14937.0,259.9752,260.0777,259.7981,260.0777,14937.0
2022-09-19 13:25:00,278.98,279.38,278.9,279.35,21329.0,260.0497,260.4226,259.9752,260.3946,21329.0
2022-09-19 13:30:00,279.37,279.44,278.78,278.79,9265.0,260.4133,260.4785,259.8633,259.8726,9265.0
2022-09-19 13:35:00,278.78,278.88,278.25,278.59,13900.0,259.8633,259.9565,259.3693,259.6862,13900.0
2022-09-19 13:40:00,278.6,278.82,278.43,278.61,11511.0,259.6955,259.9006,259.5371,259.7049,11511.0
2022-09-19 13:45:00,278.57,278.88,278.57,278.61,12436.0,259.6676,259.9565,259.6676,259.7049,12436.0
2022-09-19 13:50:00,278.65,278.67,278.36,278.44,4834.0,259.7421,259.7608,259.4718,259.5464,4834.0
2022-09-19 13:55:00,278.44,278.58,278.24,278.34,8610.0,259.5464,259.6769,259.36,259.4532,8610.0
2022-09-19 14:00:00,278.38,278.6,278.21,278.27,11473.0,259.4905,259.6955,259.332,259.3879,11473.0
2022-09-19 14:05:00,278.29,278.36,277.92,278.28,8137.0,259.4066,259.4718,259.0617,259.3972,8137.0
2022-09-19 14:10:00,278.34,278.34,278.05,278.1,7451.0,259.4532,259.4532,259.1829,259.2295,7451.0
2022-09-19 14:15:00,278.06,278.51,278.06,278.12,9350.0,259.1922,259.6116,259.1922,259.2481,9350.0
2022-09-19 14:20:00,278.11,278.21,277.57,277.64,11829.0,259.2388,259.332,258.7354,258.8007,11829.0
2022-09-19 14:25:00,277.73,278.12,277.65,278.0,8506.0,258.8846,259.2481,258.81,259.1362,8506.0
2022-09-19 14:30:00,278.06,278.46,278.06,278.46,7761.0,259.1922,259.565,259.1922,259.565,7761.0
2022-09-19 14:35:00,278.41,278.65,278.28,278.65,9084.0,259.5184,259.7421,259.3972,259.7421,9084.0
2022-09-19 14:40:00,278.61,278.61,278.23,278.26,6221.0,259.7049,259.7049,259.3506,259.3786,6221.0
2022-09-19 14:45:00,278.23,278.25,277.94,277.99,5951.0,259.3506,259.3693,259.0803,259.1269,5951.0
2022-09-19 14:50:00,278.01,278.39,277.96,278.08,8218.0,259.1456,259.4998,259.099,259.2108,8218.0
2022-09-19 14:55:00,278.18,278.5,278.17,278.31,9292.0,259.304,259.6023,259.2947,259.4252,9292.0
2022-09-19 15:00:00,278.35,279.24,278.35,279.18,14690.0,259.4625,260.2921,259.4625,260.2362,14690.0
2022-09-19 15:05:00,279.13,279.6,279.13,279.55,5690.0,260.1896,260.6277,260.1896,260.5811,5690.0
2022-09-19 15:10:00,279.54,280.29,279.5,279.99,25733.0,260.5718,261.2709,260.5345,260.9912,25733.0
2022-09-19 15:15:00,279.96,280.06,279.66,279.66,15587.0,260.9633,261.0565,260.6836,260.6836,15587.0
2022-09-19 15:20:00,279.6,280.2,279.6,280.2,19619.0,260.6277,261.187,260.6277,261.187,19619.0
2022-09-19 15:25:00,280.18,280.41,279.94,280.09,19903.0,261.1683,261.3827,260.9446,261.0844,19903.0
2022-09-19 15:30:00,280.12,280.35,279.96,280.04,27361.0,261.1124,261.3268,260.9633,261.0378,27361.0
2022-09-19 15:35:00,279.97,280.38,279.93,280.33,18952.0,260.9726,261.3548,260.9353,261.3081,18952.0
2022-09-19 15:40:00,280.36,280.72,280.33,280.66,31157.0,261.3361,261.6717,261.3081,261.6158,31157.0
2022-09-19 15:45:00,280.61,280.77,280.21,280.3,28803.0,261.5691,261.7183,261.1963,261.2802,28803.0
2022-09-19 15:50:00,280.36,280.47,279.9,280.47,39515.0,261.3361,261.4386,260.9073,261.4386,39515.0
2022-09-19 15:55:00,280.49,280.73,280.29,280.52,123906.0,261.4573,261.681,261.2709,261.4853,123906.0
2022-09-20 09:30:00,276.88,278.78,276.49,278.0,58048.0,258.0922,259.8633,257.7287,259.1362,58048.0
2022-09-20 09:35:00,277.57,278.61,277.14,277.74,17075.0,258.7354,259.7049,258.3346,258.8939,17075.0
2022-09-20 09:40:00,277.66,277.86,276.79,276.96,19919.0,258.8193,259.0057,258.0084,258.1668,19919.0
2022-09-20 09:45:00,276.81,277.72,276.81,277.29,9750.0,258.027,258.8752,258.027,258.4744,9750.0
2022-09-20 09:50:00,276.92,277.14,276.25,276.67,19044.0,258.1295,258.3346,257.505,257.8965,19044.0
2022-09-20 09:55:00,276.75,277.31,276.5,276.94,10825.0,257.9711,258.4931,257.738,258.1482,10825.0
2022-09-20 10:00:00,276.79,277.08,276.41,276.81,13501.0,258.0084,258.2787,257.6541,258.027,13501.0
2022-09-20 10:05:00,276.78,277.09,276.68,276.69,21458.0,257.999,258.288,257.9058,257.9151,21458.0
2022-09-20 10:10:00,276.76,276.87,276.17,276.31,23459.0,257.9804,258.0829,257.4304,257.5609,23459.0
2022-09-20 10:15:00,276.29,276.55,276.1,276.18,11471.0,257.5423,257.7846,257.3652,257.4397,11471.0
2022-09-20 10:20:00,276.27,276.89,276.04,276.06,8743.0,257.5236,258.1016,257.3092,257.3279,8743.0
2022-09-20 10:25:00,276.06,276.56,275.82,276.2,15244.0,257.3279,257.794,257.1042,257.4584,15244.0
2022-09-20 10:30:00,276.17,276.17,275.53,275.64,13754.0,257.4304,257.4304,256.8339,256.9364,13754.0
2022-09-20 10:35:00,275.64,275.71,275.11,275.54,23062.0,256.9364,257.0016,256.4423,256.8432,23062.0
2022-09-20 10:40:00,275.57,276.11,275.52,275.92,15207.0,256.8711,257.3745,256.8245,257.1974,15207.0
2022-09-20 10:45:00,275.8,276.32,275.8,276.22,19342.0,257.0855,257.5702,257.0855,257.477,19342.0
2022-09-20 10:50:00,276.23,276.51,276.2,276.26,11455.0,257.4864,257.7474,257.4584,257.5143,11455.0
2022-09-20 10:55:00,276.27,276.35,275.87,276.18,8001.0,257.5236,257.5982,257.1508,257.4397,8001.0
2022-09-20 11:00:00,276.13,276.39,275.9,276.12,13196.0,257.3931,257.6355,257.1787,257.3838,13196.0
2022-09-20 11:05:00,276.11,276.46,275.93,276.26,16131.0,257.3745,257.7007,257.2067,257.5143,16131.0
2022-09-20 11:10:00,276.18,276.4,275.92,275.92,10217.0,257.4397,257.6448,257.1974,257.1974,10217.0
2022-09-20 11:15:00,275.99,276.1,275.34,275.53,19374.0,257.2626,257.3652,256.6567,256.8339,19374.0
2022-09-20 11:20:00,275.47,275.66,275.35,275.35,11045.0,256.7779,256.955,256.6661,256.6661,11045.0
2022-09-20 11:25:00,275.28,275.61,275.06,275.44,20903.0,256.6008,256.9084,256.3957,256.75,20903.0
2022-09-20 11:30:00,275.35,275.49,275.06,275.24,8315.0,256.6661,256.7966,256.3957,256.5635,8315.0
2022-09-20 11:35:00,275.25,275.41,274.84,275.0,11376.0,256.5728,256.722,256.1907,256.3398,11376.0
2022-09-20 11:40:00,275.07,275.45,275.0,275.27,9072.0,256.4051,256.7593,256.3398,256.5915,9072.0
2022-09-20 11:45:00,275.29,275.5,275.21,275.43,7214.0,256.6101,256.8059,256.5356,256.7406,7214.0
2022-09-20 11:50:00,275.41,276.0,275.39,276.0,10117.0,256.722,257.272,256.7033,257.272,10117.0
2022-09-20 11:55:00,275.98,276.2,275.74,275.79,8038.0,257.2533,257.4584,257.0296,257.0762,8038.0
2022-09-20 12:00:00,275.8,276.24,275.6,276.11,7141.0,257.0855,257.4957,256.8991,257.3745,7141.0
2022-09-20 12:05:00,276.13,276.19,275.85,275.95,4347.0,257.3931,257.4491,257.1321,257.2254,4347.0
2022-09-20 12:10:00,276.03,276.16,275.87,276.05,3825.0,257.2999,257.4211,257.1508,257.3186,3825.0
2022-09-20 12:15:00,276.1,276.14,275.76,275.76,6230.0,257.3652,257.4025,257.0482,257.0482,6230.0
2022-09-20 12:20:00,275.92,276.01,275.65,275.8,5113.0,257.1974,257.2813,256.9457,257.0855,5113.0
2022-09-20 12:25:00,275.73,275.76,275.11,275.14,7734.0,257.0203,257.0482,256.4423,256.4703,7734.0
2022-09-20 12:30:00,275.16,275.17,274.61,274.71,10008.0,256.489,256.4983,255.9763,256.0695,10008.0
2022-09-20 12:35:00,274.74,274.93,274.62,274.76,10894.0,256.0975,256.2746,255.9856,256.1161,10894.0
2022-09-20 12:40:00,274.69,274.73,274.52,274.54,7468.0,256.0508,256.0881,255.8924,255.911,7468.0
2022-09-20 12:45:00,274.51,274.59,274.24,274.35,10351.0,255.8831,255.9576,255.6314,255.7339,10351.0
2022-09-20 12:50:00,274.35,274.59,274.28,274.56,8271.0,255.7339,255.9576,255.6687,255.9297,8271.0
2022-09-20 12:55:00,274.65,274.81,274.45,274.6,7570.0,256.0136,256.1627,255.8271,255.967,7570.0
2022-09-20 13:00:00,274.51,274.76,274.37,274.55,5841.0,255.8831,256.1161,255.7526,255.9203,5841.0
2022-09-20 13:05:00,274.45,274.53,274.19,274.37,7956.0,255.8271,255.9017,255.5848,255.7526,7956.0
2022-09-20 13:10:00,274.37,274.39,274.02,274.13,9214.0,255.7526,255.7712,255.4263,255.5288,9214.0
2022-09-20 13:15:00,274.06,274.07,273.77,273.86,10334.0,255.4636,255.4729,255.1933,255.2772,10334.0
2022-09-20 13:20:00,273.84,274.01,273.64,274.0,9270.0,255.2585,255.417,255.0721,255.4077,9270.0
2022-09-20 13:25:00,273.89,273.98,273.06,273.15,18093.0,255.3051,255.389,254.5315,254.6153,18093.0
2022-09-20 13:30:00,273.12,273.18,272.71,272.94,10581.0,254.5874,254.6433,254.2052,254.4196,10581.0
2022-09-20 13:35:00,272.96,273.09,272.84,272.97,9411.0,254.4382,254.5594,254.3264,254.4476,9411.0
2022-09-20 13:40:00,272.97,273.22,272.89,272.97,12215.0,254.4476,254.6806,254.373,254.4476,12215.0
2022-09-20 13:45:00,272.93,272.93,272.35,272.35,16261.0,254.4103,254.4103,253.8696,253.8696,16261.0
2022-09-20 13:50:00,272.38,272.39,272.06,272.19,16855.0,253.8976,253.9069,253.5993,253.7205,16855.0
2022-09-20 13:55:00,272.19,272.48,272.02,272.46,17515.0,253.7205,253.9908,253.562,253.9722,17515.0
2022-09-20 14:00:00,272.42,272.84,272.33,272.75,20756.0,253.9349,254.3264,253.851,254.2425,20756.0
2022-09-20 14:05:00,272.69,272.72,272.47,272.72,19853.0,254.1866,254.2145,253.9815,254.2145,19853.0
2022-09-20 14:10:00,272.65,272.65,272.14,272.21,21751.0,254.1493,254.1493,253.6739,253.7391,21751.0
2022-09-20 14:15:00,272.2,272.38,272.02,272.34,12659.0,253.7298,253.8976,253.562,253.8603,12659.0
2022-09-20 14:20:00,272.4,272.78,272.28,272.39,37310.0,253.9162,254.2705,253.8044,253.9069,37310.0
2022-09-20 14:25:00,272.36,272.36,271.89,271.89,16030.0,253.879,253.879,253.4408,253.4408,16030.0
2022-09-20 14:30:00,271.79,272.04,271.56,271.63,22231.0,253.3476,253.5807,253.1332,253.1985,22231.0
2022-09-20 14:35:00,271.66,272.01,271.59,271.79,20146.0,253.2264,253.5527,253.1612,253.3476,20146.0
2022-09-20 14:40:00,271.78,271.88,271.37,271.86,18661.0,253.3383,253.4315,252.9561,253.4129,18661.0
2022-09-20 14:45:00,271.89,272.98,271.81,272.84,20346.0,253.4408,254.4569,253.3663,254.3264,20346.0
2022-09-20 14:50:00,272.83,272.92,272.47,272.89,27732.0,254.3171,254.401,253.9815,254.373,27732.0
2022-09-20 14:55:00,272.87,273.27,272.8,272.87,27812.0,254.3543,254.7272,254.2891,254.3543,27812.0
2022-09-20 15:00:00,272.91,273.43,272.75,272.78,18551.0,254.3916,254.8763,254.2425,254.2705,18551.0
2022-09-20 15:05:00,272.86,272.92,272.4,272.57,10941.0,254.345,254.401,253.9162,254.0747,10941.0
2022-09-20 15:10:00,272.59,273.12,272.53,273.06,11567.0,254.0933,254.5874,254.0374,254.5315,11567.0
2022-09-20 15:15:00,273.06,273.58,273.03,273.58,21656.0,254.5315,255.0162,254.5035,255.0162,21656.0
2022-09-20 15:20:00,273.56,274.05,273.52,273.94,21090.0,254.9975,255.4543,254.9602,255.3517,21090.0
2022-09-20 15:25:00,273.97,274.23,273.89,274.01,15941.0,255.3797,255.6221,255.3051,255.417,15941.0
2022-09-20 15:30:00,273.98,274.18,273.47,274.13,19380.0,255.389,255.5755,254.9136,255.5288,19380.0
2022-09-20 15:35:00,274.11,274.77,274.02,274.71,20690.0,255.5102,256.1254,255.4263,256.0695,20690.0
2022-09-20 15:40:00,274.75,274.75,274.18,274.73,33331.0,256.1068,256.1068,255.5755,256.0881,33331.0
2022-09-20 15:45:00,274.73,274.85,274.46,274.57,46930.0,256.0881,256.2,255.8365,255.939,46930.0
2022-09-20 15:50:00,274.57,274.78,274.07,274.57,43658.0,255.939,256.1347,255.4729,255.939,43658.0
2022-09-20 15:55:00,274.54,274.63,274.04,274.26,115418.0,255.911,255.9949,255.445,255.65,115418.0
2022-09-21 09:30:00,276.0,278.64,276.0,277.38,72237.0,257.272,259.7328,257.272,258.5583,72237.0
2022-09-21 09:35:00,277.49,278.76,277.35,278.57,24285.0,258.6609,259.8447,258.5304,259.6676,24285.0
2022-09-21 09:40:00,278.53,278.68,277.95,278.46,24314.0,259.6303,259.7701,259.0896,259.565,24314.0
2022-09-21 09:45:00,278.39,280.13,278.39,279.66,42782.0,259.4998,261.1217,259.4998,260.6836,42782.0
2022-09-21 09:50:00,279.78,280.0,278.73,279.4,19364.0,260.7955,261.0005,259.8167,260.4413,19364.0
2022-09-21 09:55:00,279.45,279.45,278.71,279.04,11765.0,260.4879,260.4879,259.7981,260.1057,11765.0
2022-09-21 10:00:00,278.97,279.32,278.75,278.77,13271.0,260.0404,260.3667,259.8354,259.854,13271.0
2022-09-21 10:05:00,278.86,279.82,278.62,279.76,24070.0,259.9379,260.8328,259.7142,260.7768,24070.0
2022-09-21 10:10:00,279.84,279.95,279.46,279.65,16912.0,260.8514,260.9539,260.4972,260.6743,16912.0
2022-09-21 10:15:00,279.56,279.69,279.27,279.69,17871.0,260.5904,260.7116,260.3201,260.7116,17871.0
2022-09-21 10:20:00,279.65,279.65,278.86,279.29,9479.0,260.6743,260.6743,259.9379,260.3387,9479.0
2022-09-21 10:25:00,279.24,279.59,278.99,279.48,8815.0,260.2921,260.6184,260.0591,260.5158,8815.0
2022-09-21 10:30:00,279.48,279.48,278.87,279.12,9943.0,260.5158,260.5158,259.9472,260.1802,9943.0
2022-09-21 10:35:00,279.27,279.59,279.03,279.32,13188.0,260.3201,260.6184,260.0964,260.3667,13188.0
2022-09-21 10:40:00,279.34,279.34,278.5,278.5,12215.0,260.3853,260.3853,259.6023,259.6023,12215.0
2022-09-21 10:45:00,278.53,278.74,278.29,278.61,11960.0,259.6303,259.826,259.4066,259.7049,11960.0
2022-09-21 10:50:00,278.6,278.63,278.3,278.5,30378.0,259.6955,259.7235,259.4159,259.6023,30378.0
2022-09-21 10:55:00,278.5,278.58,278.03,278.41,12218.0,259.6023,259.6769,259.1642,259.5184,12218.0
2022-09-21 11:00:00,278.5,278.54,277.98,278.13,13129.0,259.6023,259.6396,259.1176,259.2574,13129.0
2022-09-21 11:05:00,278.11,278.15,277.65,277.73,7250.0,259.2388,259.2761,258.81,258.8846,7250.0
2022-09-21 11:10:00,277.85,278.1,277.73,278.04,4639.0,258.9964,259.2295,258.8846,259.1735,4639.0
2022-09-21 11:15:00,278.04,278.18,277.82,278.09,8211.0,259.1735,259.304,258.9685,259.2201,8211.0
2022-09-21 11:20:00,278.03,278.26,278.03,278.25,6701.0,259.1642,259.3786,259.1642,259.3693,6701.0
2022-09-21 11:25:00,278.25,278.26,277.83,278.18,11753.0,259.3693,259.3786,258.9778,259.304,11753.0
2022-09-21 11:30:00,278.24,278.56,278.1,278.56,12661.0,259.36,259.6582,259.2295,259.6582,12661.0
2022-09-21 11:35:00,278.57,278.82,278.38,278.74,8295.0,259.6676,259.9006,259.4905,259.826,8295.0
2022-09-21 11:40:00,278.67,278.78,278.62,278.64,5526.0,259.7608,259.8633,259.7142,259.7328,5526.0
2022-09-21 11:45:00,278.64,278.78,278.59,278.74,12248.0,259.7328,259.8633,259.6862,259.826,12248.0
2022-09-21 11:50:00,278.74,278.99,278.62,278.87,7984.0,259.826,260.0591,259.7142,259.9472,7984.0
2022-09-21 11:55:00,278.87,278.97,278.75,278.93,4976.0,259.9472,260.0404,259.8354,260.0031,4976.0
2022-09-21 12:00:00,278.91,279.08,278.81,279.06,11152.0,259.9845,260.143,259.8913,260.1243,11152.0
2022-09-21 12:05:00,279.05,279.46,279.05,279.46,9508.0,260.115,260.4972,260.115,260.4972,9508.0
2022-09-21 12:10:00,279.37,279.53,279.22,279.37,7289.0,260.4133,260.5624,260.2735,260.4133,7289.0
2022-09-21 12:15:00,279.32,279.63,279.32,279.58,9592.0,260.3667,260.6556,260.3667,260.609,9592.0
2022-09-21 12:20:00,279.55,279.68,279.49,279.55,6927.0,260.5811,260.7023,260.5251,260.5811,6927.0
2022-09-21 12:25:00,279.52,279.74,279.46,279.62,9848.0,260.5531,260.7582,260.4972,260.6463,9848.0
2022-09-21 12:30:00,279.66,279.82,279.43,279.79,6426.0,260.6836,260.8328,260.4692,260.8048,6426.0
2022-09-21 12:35:00,279.75,279.87,279.53,279.53,12621.0,260.7675,260.8794,260.5624,260.5624,12621.0
2022-09-21 12:40:00,279.46,279.69,279.46,279.69,4985.0,260.4972,260.7116,260.4972,260.7116,4985.0
2022-09-21 12:45:00,279.67,279.69,279.52,279.66,8412.0,260.6929,260.7116,260.5531,260.6836,8412.0
2022-09-21 12:50:00,279.68,279.8,279.34,279.46,5232.0,260.7023,260.8141,260.3853,260.4972,5232.0
2022-09-21 12:55:00,279.4,279.4,279.17,279.17,4325.0,260.4413,260.4413,260.2269,260.2269,4325.0
2022-09-21 13:00:00,279.13,279.16,279.0,279.1,3860.0,260.1896,260.2175,260.0684,260.1616,3860.0
2022-09-21 13:05:00,279.09,279.22,278.97,279.07,6825.0,260.1523,260.2735,260.0404,260.1336,6825.0
2022-09-21 13:10:00,279.02,279.16,278.92,278.92,10442.0,260.087,260.2175,259.9938,259.9938,10442.0
2022-09-21 13:15:00,278.88,278.94,278.67,278.94,5599.0,259.9565,260.0125,259.7608,260.0125,5599.0
2022-09-21 13:20:00,278.94,278.98,278.67,278.67,6715.0,260.0125,260.0497,259.7608,259.7608,6715.0
2022-09-21 13:25:00,278.69,278.81,278.57,278.8,7610.0,259.7794,259.8913,259.6676,259.882,7610.0
2022-09-21 13:30:00,278.82,279.08,278.8,278.98,7659.0,259.9006,260.143,259.882,260.0497,7659.0
2022-09-21 13:35:00,278.95,279.06,278.84,279.0,8290.0,260.0218,260.1243,259.9192,260.0684,8290.0
2022-09-21 13:40:00,279.0,279.19,278.88,279.15,10398.0,260.0684,260.2455,259.9565,260.2082,10398.0
2022-09-21 13:45:00,279.15,279.28,278.87,278.99,11206.0,260.2082,260.3294,259.9472,260.0591,11206.0
2022-09-21 13:50:00,279.09,279.27,279.0,279.13,4860.0,260.1523,260.3201,260.0684,260.1896,4860.0
2022-09-21 13:55:00,279.05,279.55,278.99,279.53,8626.0,260.115,260.5811,260.0591,260.5624,8626.0
2022-09-21 14:00:00,279.27,279.27,274.33,274.33,29714.0,260.3201,260.3201,255.7153,255.7153,29714.0
2022-09-21 14:05:00,274.12,276.19,273.7,275.72,37494.0,255.5195,257.4491,255.128,257.011,37494.0
2022-09-21 14:10:00,275.68,275.95,274.25,274.38,22997.0,256.9737,257.2254,255.6407,255.7619,22997.0
2022-09-21 14:15:00,274.31,274.75,273.78,274.15,25929.0,255.6966,256.1068,255.2026,255.5475,25929.0
2022-09-21 14:20:00,274.23,275.17,274.17,275.17,22104.0,255.6221,256.4983,255.5661,256.4983,22104.0
2022-09-21 14:25:00,275.23,276.0,274.6,275.08,24624.0,256.5542,257.272,255.967,256.4144,24624.0
2022-09-21 14:30:00,274.88,276.99,274.15,276.63,44099.0,256.228,258.1948,255.5475,257.8592,44099.0
2022-09-21 14:35:00,276.53,277.33,275.99,276.44,39408.0,257.766,258.5117,257.2626,257.6821,39408.0
2022-09-21 14:40:00,276.64,279.0,275.88,278.58,26996.0,257.8685,260.0684,257.1601,259.6769,26996.0
2022-09-21 14:45:00,278.63,279.34,276.5,277.06,31162.0,259.7235,260.3853,257.738,258.26,31162.0
2022-09-21 14:50:00,277.05,277.84,276.3,277.67,19447.0,258.2507,258.9871,257.5516,258.8286,19447.0
2022-09-21 14:55:00,277.8,278.32,277.26,277.88,43046.0,258.9498,259.4345,258.4465,259.0244,43046.0
2022-09-21 15:00:00,277.98,278.46,277.2,277.74,29052.0,259.1176,259.565,258.3905,258.8939,29052.0
2022-09-21 15:05:00,277.71,278.24,277.14,277.28,19528.0,258.8659,259.36,258.3346,258.4651,19528.0
2022-09-21 15:10:00,277.08,277.56,274.91,277.48,35907.0,258.2787,258.7261,256.2559,258.6515,35907.0
2022-09-21 15:15:00,277.52,278.0,276.82,276.9,38104.0,258.6888,259.1362,258.0363,258.1109,38104.0
2022-09-21 15:20:00,276.89,276.89,276.05,276.48,30498.0,258.1016,258.1016,257.3186,257.7194,30498.0
2022-09-21 15:25:00,276.38,276.38,274.58,274.63,21584.0,257.6262,257.6262,255.9483,255.9949,21584.0
2022-09-21 15:30:00,274.6,275.0,273.9,274.92,41492.0,255.967,256.3398,255.3145,256.2652,41492.0
2022-09-21 15:35:00,274.91,274.91,273.2,273.25,26259.0,256.2559,256.2559,254.662,254.7086,26259.0
2022-09-21 15:40:00,273.15,273.82,272.98,272.98,29168.0,254.6153,255.2399,254.4569,254.4569,29168.0
2022-09-21 15:45:00,272.94,273.0,272.41,272.62,42084.0,254.4196,254.4755,253.9256,254.1213,42084.0
2022-09-21 15:50:00,272.75,273.11,272.18,272.41,73034.0,254.2425,254.5781,253.7112,253.9256,73034.0
2022-09-21 15:55:00,272.4,272.45,271.51,271.62,158463.0,253.9162,253.9628,253.0866,253.1892,158463.0
2022-09-22 09:30:00,271.22,271.22,269.14,269.14,70133.0,252.8163,252.8163,250.8774,250.8774,70133.0
2022-09-22 09:35:00,269.25,270.32,268.76,269.1,27820.0,250.98,251.9774,250.5232,250.8402,27820.0
2022-09-22 09:40:00,269.08,269.37,267.85,268.19,37149.0,250.8215,251.0918,249.675,249.9919,37149.0
2022-09-22 09:45:00,268.05,269.4,267.87,269.29,23315.0,249.8614,251.1198,249.6936,251.0173,23315.0
2022-09-22 09:50:00,269.34,269.76,269.0,269.7,10607.0,251.0639,251.4554,250.7469,251.3994,10607.0
2022-09-22 09:55:00,269.64,270.1,269.25,269.51,12664.0,251.3435,251.7723,250.98,251.2223,12664.0
2022-09-22 10:00:00,269.4,269.6,269.05,269.3,26733.0,251.1198,251.3062,250.7936,251.0266,26733.0
2022-09-22 10:05:00,269.32,269.96,269.3,269.57,11473.0,251.0452,251.6418,251.0266,251.2783,11473.0
2022-09-22 10:10:00,269.41,270.1,269.06,269.86,19841.0,251.1291,251.7723,250.8029,251.5486,19841.0
2022-09-22 10:15:00,270.0,270.0,269.01,269.15,24121.0,251.6791,251.6791,250.7563,250.8868,24121.0
2022-09-22 10:20:00,269.15,269.31,268.36,268.69,26206.0,250.8868,251.0359,250.1504,250.458,26206.0
2022-09-22 10:25:00,268.67,268.78,268.15,268.78,8611.0,250.4393,250.5419,249.9546,250.5419,8611.0
2022-09-22 10:30:00,268.82,268.95,268.14,268.31,10552.0,250.5792,250.7003,249.9453,250.1038,10552.0
2022-09-22 10:35:00,268.39,268.82,268.01,268.81,17714.0,250.1783,250.5792,249.8241,250.5698,17714.0
2022-09-22 10:40:00,268.73,269.31,268.64,269.01,29889.0,250.4953,251.0359,250.4114,250.7563,29889.0
2022-09-22 10:45:00,269.13,269.32,268.85,269.19,23841.0,250.8681,251.0452,250.6071,250.9241,23841.0
2022-09-22 10:50:00,269.25,269.27,268.98,268.99,18262.0,250.98,250.9986,250.7283,250.7376,18262.0
2022-09-22 10:55:00,268.98,269.2,268.47,268.47,27686.0,250.7283,250.9334,250.2529,250.2529,27686.0
2022-09-22 11:00:00,268.36,268.67,268.23,268.53,11612.0,250.1504,250.4393,250.0292,250.3088,11612.0
2022-09-22 11:05:00,268.6,269.35,268.57,269.22,13696.0,250.3741,251.0732,250.3461,250.952,13696.0
2022-09-22 11:10:00,269.11,269.11,268.64,268.73,13330.0,250.8495,250.8495,250.4114,250.4953,13330.0
2022-09-22 11:15:00,268.69,268.89,268.44,268.63,13005.0,250.458,250.6444,250.2249,250.4021,13005.0
2022-09-22 11:20:00,268.53,268.62,268.34,268.39,10512.0,250.3088,250.3927,250.1317,250.1783,10512.0
2022-09-22 11:25:00,268.35,268.66,268.12,268.59,12862.0,250.1411,250.43,249.9267,250.3648,12862.0
2022-09-22 11:30:00,268.57,269.12,268.45,268.89,12591.0,250.3461,250.8588,250.2343,250.6444,12591.0
2022-09-22 11:35:00,268.99,269.16,268.73,268.96,18202.0,250.7376,250.8961,250.4953,250.7097,18202.0
2022-09-22 11:40:00,268.87,269.05,268.61,268.9,19971.0,250.6258,250.7936,250.3834,250.6537,19971.0
2022-09-22 11:45:00,268.77,269.31,268.64,269.23,9635.0,250.5326,251.0359,250.4114,250.9613,9635.0
2022-09-22 11:50:00,269.28,269.29,268.9,269.21,17313.0,251.0079,251.0173,250.6537,250.9427,17313.0
2022-09-22 11:55:00,269.17,269.2,268.51,268.67,26204.0,250.9054,250.9334,250.2902,250.4393,26204.0
2022-09-22 12:00:00,268.74,269.26,268.7,269.18,8100.0,250.5046,250.9893,250.4673,250.9147,8100.0
2022-09-22 12:05:00,269.2,269.2,268.92,269.08,6182.0,250.9334,250.9334,250.6724,250.8215,6182.0
2022-09-22 12:10:00,269.0,269.09,268.72,269.08,20140.0,250.7469,250.8308,250.4859,250.8215,20140.0
2022-09-22 12:15:00,269.1,269.28,268.84,269.25,6942.0,250.8402,251.0079,250.5978,250.98,6942.0
2022-09-22 12:20:00,269.16,269.94,269.03,269.82,12909.0,250.8961,251.6232,250.7749,251.5113,12909.0
2022-09-22 12:25:00,269.89,269.89,269.01,269.01,11945.0,251.5766,251.5766,250.7563,250.7563,11945.0
2022-09-22 12:30:00,269.03,269.03,268.74,268.81,9057.0,250.7749,250.7749,250.5046,250.5698,9057.0
2022-09-22 12:35:00,268.81,269.29,268.81,269.14,6376.0,250.5698,251.0173,250.5698,250.8774,6376.0
2022-09-22 12:40:00,269.11,269.2,268.97,269.2,12010.0,250.8495,250.9334,250.719,250.9334,12010.0
2022-09-22 12:45:00,269.19,269.4,268.97,269.07,5441.0,250.9241,251.1198,250.719,250.8122,5441.0
2022-09-22 12:50:00,269.01,269.5,269.01,269.24,8064.0,250.7563,251.213,250.7563,250.9707,8064.0
2022-09-22 12:55:00,269.31,269.63,269.07,269.14,14880.0,251.0359,251.3342,250.8122,250.8774,14880.0
2022-09-22 13:00:00,269.18,269.43,269.15,269.22,6550.0,250.9147,251.1478,250.8868,250.952,6550.0
2022-09-22 13:05:00,269.13,269.22,268.86,269.0,9138.0,250.8681,250.952,250.6164,250.7469,9138.0
2022-09-22 13:10:00,268.95,269.01,268.7,268.78,13320.0,250.7003,250.7563,250.4673,250.5419,13320.0
2022-09-22 13:15:00,268.81,268.85,268.55,268.67,11547.0,250.5698,250.6071,250.3275,250.4393,11547.0
2022-09-22 13:20:00,268.64,269.05,268.59,269.03,21977.0,250.4114,250.7936,250.3648,250.7749,21977.0
2022-09-22 13:25:00,269.04,269.3,269.04,269.29,9304.0,250.7842,251.0266,250.7842,251.0173,9304.0
2022-09-22 13:30:00,269.32,269.53,269.15,269.53,13443.0,251.0452,251.241,250.8868,251.241,13443.0
2022-09-22 13:35:00,269.55,269.6,269.3,269.5,19266.0,251.2596,251.3062,251.0266,251.213,19266.0
2022-09-22 13:40:00,269.36,269.84,269.35,269.68,18275.0,251.0825,251.5299,251.0732,251.3808,18275.0
2022-09-22 13:45:00,269.69,269.96,269.63,269.87,35958.0,251.3901,251.6418,251.3342,251.5579,35958.0
2022-09-22 13:50:00,269.84,270.61,269.81,270.44,15686.0,251.5299,252.2477,251.502,252.0892,15686.0
2022-09-22 13:55:00,270.4,270.52,270.22,270.41,19325.0,252.0519,252.1638,251.8842,252.0613,19325.0
2022-09-22 14:00:00,270.46,270.6,269.92,269.92,11011.0,252.1079,252.2384,251.6045,251.6045,11011.0
2022-09-22 14:05:00,269.94,270.21,269.89,269.93,11818.0,251.6232,251.8748,251.5766,251.6138,11818.0
2022-09-22 14:10:00,269.92,270.09,269.56,269.64,11096.0,251.6045,251.763,251.2689,251.3435,11096.0
2022-09-22 14:15:00,269.57,269.65,269.16,269.27,15043.0,251.2783,251.3528,250.8961,250.9986,15043.0
2022-09-22 14:20:00,269.24,269.3,268.77,268.77,17062.0,250.9707,251.0266,250.5326,250.5326,17062.0
2022-09-22 14:25:00,268.8,269.17,268.74,269.03,9860.0,250.5605,250.9054,250.5046,250.7749,9860.0
2022-09-22 14:30:00,268.97,269.37,268.83,269.37,9960.0,250.719,251.0918,250.5885,251.0918,9960.0
2022-09-22 14:35:00,269.26,269.6,269.05,269.6,11896.0,250.9893,251.3062,250.7936,251.3062,11896.0
2022-09-22 14:40:00,269.57,269.57,269.17,269.38,11724.0,251.2783,251.2783,250.9054,251.1012,11724.0
2022-09-22 14:45:00,269.38,269.38,268.99,269.09,13859.0,251.1012,251.1012,250.7376,250.8308,13859.0
2022-09-22 14:50:00,269.1,270.08,269.09,269.75,13865.0,250.8402,251.7537,250.8308,251.4461,13865.0
2022-09-22 14:55:00,269.76,269.88,269.5,269.73,15178.0,251.4554,251.5672,251.213,251.4274,15178.0
2022-09-22 15:00:00,269.77,270.5,269.77,270.24,21539.0,251.4647,252.1452,251.4647,251.9028,21539.0
2022-09-22 15:05:00,270.25,270.37,269.95,270.19,15448.0,251.9121,252.024,251.6325,251.8562,15448.0
2022-09-22 15:10:00,270.24,270.58,270.17,270.53,18681.0,251.9028,252.2197,251.8376,252.1731,18681.0
2022-09-22 15:15:00,270.51,270.52,269.6,269.66,13204.0,252.1545,252.1638,251.3062,251.3622,13204.0
2022-09-22 15:20:00,269.69,269.69,269.09,269.13,16205.0,251.3901,251.3901,250.8308,250.8681,16205.0
2022-09-22 15:25:00,269.11,269.44,268.88,269.41,17042.0,250.8495,251.1571,250.6351,251.1291,17042.0
2022-09-22 15:30:00,269.42,269.81,269.41,269.74,29275.0,251.1384,251.502,251.1291,251.4367,29275.0
2022-09-22 15:35:00,269.75,269.92,269.48,269.5,28669.0,251.4461,251.6045,251.1944,251.213,28669.0
2022-09-22 15:40:00,269.49,269.67,269.31,269.64,20033.0,251.2037,251.3715,251.0359,251.3435,20033.0
2022-09-22 15:45:00,269.66,270.69,269.61,270.45,37003.0,251.3622,252.3223,251.3156,252.0986,37003.0
2022-09-22 15:50:00,270.45,270.45,269.09,269.1,53470.0,252.0986,252.0986,250.8308,250.8402,53470.0
2022-09-22 15:55:00,269.14,269.79,268.69,268.98,257335.0,250.8774,251.4833,250.458,250.7283,257335.0
2022-09-23 09:30:00,267.89,269.43,267.12,268.85,79906.0,249.7123,251.1478,248.9945,250.6071,79906.0
2022-09-23 09:35:00,268.81,270.69,268.47,270.24,65935.0,250.5698,252.3223,250.2529,251.9028,65935.0
2022-09-23 09:40:00,270.04,270.37,268.62,269.09,19669.0,251.7164,252.024,250.3927,250.8308,19669.0
2022-09-23 09:45:00,268.91,269.75,268.25,268.88,21466.0,250.6631,251.4461,250.0478,250.6351,21466.0
2022-09-23 09:50:00,268.86,269.31,268.48,268.73,16556.0,250.6164,251.0359,250.2622,250.4953,16556.0
2022-09-23 09:55:00,268.77,268.84,268.23,268.39,12161.0,250.5326,250.5978,250.0292,250.1783,12161.0
2022-09-23 10:00:00,268.51,268.66,267.95,268.08,19629.0,250.2902,250.43,249.7682,249.8894,19629.0
2022-09-23 10:05:00,268.01,268.24,267.8,268.18,15379.0,249.8241,250.0385,249.6284,249.9826,15379.0
2022-09-23 10:10:00,268.16,269.21,268.14,268.67,31513.0,249.9639,250.9427,249.9453,250.4393,31513.0
2022-09-23 10:15:00,268.83,269.16,268.47,268.81,16566.0,250.5885,250.8961,250.2529,250.5698,16566.0
2022-09-23 10:20:00,268.71,268.77,268.34,268.41,22875.0,250.4766,250.5326,250.1317,250.197,22875.0
2022-09-23 10:25:00,268.37,268.6,268.18,268.53,18428.0,250.1597,250.3741,249.9826,250.3088,18428.0
2022-09-23 10:30:00,268.53,268.58,268.21,268.24,28388.0,250.3088,250.3554,250.0106,250.0385,28388.0
2022-09-23 10:35:00,268.26,268.34,267.35,267.63,32694.0,250.0572,250.1317,249.2089,249.4699,32694.0
2022-09-23 10:40:00,267.64,267.73,267.48,267.69,18115.0,249.4792,249.5631,249.3301,249.5258,18115.0
2022-09-23 10:45:00,267.71,268.06,267.63,267.96,7936.0,249.5445,249.8707,249.4699,249.7775,7936.0
2022-09-23 10:50:00,268.03,269.08,268.03,269.07,14814.0,249.8428,250.8215,249.8428,250.8122,14814.0
2022-09-23 10:55:00,269.1,269.23,268.7,268.71,13329.0,250.8402,250.9613,250.4673,250.4766,13329.0
2022-09-23 11:00:00,268.78,268.8,268.44,268.7,7983.0,250.5419,250.5605,250.2249,250.4673,7983.0
2022-09-23 11:05:00,268.75,269.49,268.75,269.31,14819.0,250.5139,251.2037,250.5139,251.0359,14819.0
2022-09-23 11:10:00,269.37,269.68,269.07,269.13,12044.0,251.0918,251.3808,250.8122,250.8681,12044.0
2022-09-23 11:15:00,269.17,269.83,269.07,269.71,12853.0,250.9054,251.5206,250.8122,251.4088,12853.0
2022-09-23 11:20:00,269.62,270.63,269.37,270.55,26505.0,251.3249,252.2663,251.0918,252.1918,26505.0
2022-09-23 11:25:00,270.47,270.62,269.85,269.93,23074.0,252.1172,252.257,251.5393,251.6138,23074.0
2022-09-23 11:30:00,270.02,270.29,269.95,270.16,13723.0,251.6977,251.9494,251.6325,251.8282,13723.0
2022-09-23 11:35:00,270.24,270.27,269.77,269.8,12083.0,251.9028,251.9308,251.4647,251.4927,12083.0
2022-09-23 11:40:00,269.78,269.78,268.89,268.89,16968.0,251.474,251.474,250.6444,250.6444,16968.0
2022-09-23 11:45:00,268.92,268.95,268.61,268.83,21174.0,250.6724,250.7003,250.3834,250.5885,21174.0
2022-09-23 11:50:00,268.84,269.35,268.77,269.27,6253.0,250.5978,251.0732,250.5326,250.9986,6253.0
2022-09-23 11:55:00,269.26,269.47,269.07,269.09,12579.0,250.9893,251.1851,250.8122,250.8308,12579.0
2022-09-23 12:00:00,269.05,269.12,268.73,269.05,10689.0,250.7936,250.8588,250.4953,250.7936,10689.0
2022-09-23 12:05:00,269.05,269.13,268.37,268.74,23749.0,250.7936,250.8681,250.1597,250.5046,23749.0
2022-09-23 12:10:00,268.77,268.77,268.52,268.62,7992.0,250.5326,250.5326,250.2995,250.3927,7992.0
2022-09-23 12:15:00,268.64,268.95,268.55,268.8,10879.0,250.4114,250.7003,250.3275,250.5605,10879.0
2022-09-23 12:20:00,268.76,268.97,268.34,268.43,10115.0,250.5232,250.719,250.1317,250.2156,10115.0
2022-09-23 12:25:00,268.43,268.43,267.13,267.15,31057.0,250.2156,250.2156,249.0038,249.0225,31057.0
2022-09-23 12:30:00,267.13,267.17,266.37,266.41,30301.0,249.0038,249.0411,248.2954,248.3327,30301.0
2022-09-23 12:35:00,266.4,267.3,266.32,267.23,23188.0,248.3234,249.1623,248.2488,249.097,23188.0
2022-09-23 12:40:00,267.23,267.7,267.12,267.47,26581.0,249.097,249.5352,248.9945,249.3208,26581.0
2022-09-23 12:45:00,267.48,268.19,267.37,268.18,31181.0,249.3301,249.9919,249.2275,249.9826,31181.0
2022-09-23 12:50:00,268.12,268.73,268.07,268.73,15163.0,249.9267,250.4953,249.8801,250.4953,15163.0
2022-09-23 12:55:00,268.69,268.88,268.39,268.75,15748.0,250.458,250.6351,250.1783,250.5139,15748.0
2022-09-23 13:00:00,268.74,269.8,268.67,269.45,25054.0,250.5046,251.4927,250.4393,251.1664,25054.0
2022-09-23 13:05:00,269.58,269.61,268.73,268.87,22226.0,251.2876,251.3156,250.4953,250.6258,22226.0
2022-09-23 13:10:00,268.95,269.32,268.8,269.01,19541.0,250.7003,251.0452,250.5605,250.7563,19541.0
2022-09-23 13:15:00,269.09,269.36,269.0,269.21,15508.0,250.8308,251.0825,250.7469,250.9427,15508.0
2022-09-23 13:20:00,269.19,269.25,268.8,268.96,17990.0,250.9241,250.98,250.5605,250.7097,17990.0
2022-09-23 13:25:00,268.91,269.07,268.6,268.74,26711.0,250.6631,250.8122,250.3741,250.5046,26711.0
2022-09-23 13:30:00,268.79,269.56,268.79,269.39,30023.0,250.5512,251.2689,250.5512,251.1105,30023.0
2022-09-23 13:35:00,269.49,269.61,269.01,269.1,15756.0,251.2037,251.3156,250.7563,250.8402,15756.0
2022-09-23 13:40:00,269.04,269.41,268.95,269.12,18600.0,250.7842,251.1291,250.7003,250.8588,18600.0
2022-09-23 13:45:00,269.11,269.2,268.83,269.02,11321.0,250.8495,250.9334,250.5885,250.7656,11321.0
2022-09-23 13:50:00,269.03,269.1,268.85,269.05,12029.0,250.7749,250.8402,250.6071,250.7936,12029.0
2022-09-23 13:55:00,269.0,269.26,268.72,269.26,32502.0,250.7469,250.9893,250.4859,250.9893,32502.0
2022-09-23 14:00:00,269.2,269.56,269.09,269.55,39949.0,250.9334,251.2689,250.8308,251.2596,39949.0
2022-09-23 14:05:00,269.58,269.71,268.8,268.8,24157.0,251.2876,251.4088,250.5605,250.5605,24157.0
2022-09-23 14:10:00,268.85,268.93,267.98,268.1,15608.0,250.6071,250.6817,249.7962,249.908,15608.0
2022-09-23 14:15:00,268.09,268.09,267.71,267.77,13304.0,249.8987,249.8987,249.5445,249.6004,13304.0
2022-09-23 14:20:00,267.71,268.31,267.64,267.86,15759.0,249.5445,250.1038,249.4792,249.6843,15759.0
2022-09-23 14:25:00,267.83,268.22,267.83,267.97,14478.0,249.6563,250.0199,249.6563,249.7868,14478.0
2022-09-23 14:30:00,267.92,267.96,267.6,267.93,23041.0,249.7402,249.7775,249.4419,249.7495,23041.0
2022-09-23 14:35:00,268.0,268.0,267.57,267.9,13222.0,249.8148,249.8148,249.414,249.7216,13222.0
2022-09-23 14:40:00,267.86,268.24,267.76,268.24,27531.0,249.6843,250.0385,249.5911,250.0385,27531.0
2022-09-23 14:45:00,268.23,268.29,267.8,267.8,11829.0,250.0292,250.0851,249.6284,249.6284,11829.0
2022-09-23 14:50:00,267.81,267.96,267.5,267.53,12608.0,249.6377,249.7775,249.3487,249.3767,12608.0
2022-09-23 14:55:00,267.5,267.5,267.22,267.29,14694.0,249.3487,249.3487,249.0877,249.153,14694.0
2022-09-23 15:00:00,267.36,268.59,267.36,268.49,9461.0,249.2182,250.3648,249.2182,250.2716,9461.0
2022-09-23 15:05:00,268.4,269.04,268.16,268.86,15329.0,250.1877,250.7842,249.9639,250.6164,15329.0
2022-09-23 15:10:00,268.93,269.03,268.61,268.95,26617.0,250.6817,250.7749,250.3834,250.7003,26617.0
2022-09-23 15:15:00,269.07,269.71,269.04,269.4,15843.0,250.8122,251.4088,250.7842,251.1198,15843.0
2022-09-23 15:20:00,269.32,269.54,268.99,269.05,22514.0,251.0452,251.2503,250.7376,250.7936,22514.0
2022-09-23 15:25:00,269.09,269.44,268.84,269.44,13899.0,250.8308,251.1571,250.5978,251.1571,13899.0
2022-09-23 15:30:00,269.46,269.95,269.33,269.75,35815.0,251.1757,251.6325,251.0546,251.4461,35815.0
2022-09-23 15:35:00,269.77,270.09,269.28,270.06,29581.0,251.4647,251.763,251.0079,251.735,29581.0
2022-09-23 15:40:00,270.11,271.08,269.91,270.97,49963.0,251.7816,252.6858,251.5952,252.5833,49963.0
2022-09-23 15:45:00,271.01,271.13,270.44,270.45,40799.0,252.6206,252.7324,252.0892,252.0986,40799.0
2022-09-23 15:50:00,270.44,271.2,270.01,271.2,64897.0,252.0892,252.7977,251.6884,252.7977,64897.0
2022-09-23 15:55:00,271.21,271.3,270.27,271.07,156583.0,252.807,252.8909,251.9308,252.6765,156583.0
2022-09-26 09:30:00,271.43,273.0,270.68,272.97,144647.0,253.0121,254.4755,252.3129,254.4476,144647.0
2022-09-26 09:35:00,272.96,273.56,271.38,271.38,29562.0,254.4382,254.9975,252.9654,252.9654,29562.0
2022-09-26 09:40:00,271.42,272.46,271.29,272.42,18641.0,253.0027,253.9722,252.8816,253.9349,18641.0
2022-09-26 09:45:00,272.26,273.0,271.98,272.68,22888.0,253.7857,254.4755,253.5247,254.1772,22888.0
2022-09-26 09:50:00,272.8,272.99,272.15,272.28,15596.0,254.2891,254.4662,253.6832,253.8044,15596.0
2022-09-26 09:55:00,272.3,272.56,271.38,271.98,35489.0,253.823,254.0654,252.9654,253.5247,35489.0
2022-09-26 10:00:00,271.95,272.17,271.12,271.92,25682.0,253.4968,253.7018,252.7231,253.4688,25682.0
2022-09-26 10:05:00,271.92,271.99,271.2,271.3,19953.0,253.4688,253.5341,252.7977,252.8909,19953.0
2022-09-26 10:10:00,271.22,272.1,271.09,272.03,16950.0,252.8163,253.6366,252.6951,253.5713,16950.0
2022-09-26 10:15:00,271.95,272.5,271.95,272.04,34323.0,253.4968,254.0095,253.4968,253.5807,34323.0
2022-09-26 10:20:00,272.0,272.28,271.79,272.15,6940.0,253.5434,253.8044,253.3476,253.6832,6940.0
2022-09-26 10:25:00,272.17,272.24,271.62,272.1,11194.0,253.7018,253.7671,253.1892,253.6366,11194.0
2022-09-26 10:30:00,272.11,272.34,271.67,272.06,17820.0,253.6459,253.8603,253.2358,253.5993,17820.0
2022-09-26 10:35:00,272.09,272.27,271.94,272.16,33421.0,253.6273,253.7951,253.4875,253.6925,33421.0
2022-09-26 10:40:00,272.18,272.25,271.74,272.17,19395.0,253.7112,253.7764,253.301,253.7018,19395.0
2022-09-26 10:45:00,272.13,272.2,270.77,271.5,29430.0,253.6646,253.7298,252.3968,253.0773,29430.0
2022-09-26 10:50:00,271.45,271.57,271.13,271.41,15747.0,253.0307,253.1426,252.7324,252.9934,15747.0
2022-09-26 10:55:00,271.36,271.84,271.25,271.74,14317.0,252.9468,253.3942,252.8443,253.301,14317.0
2022-09-26 11:00:00,271.76,272.24,271.67,272.21,20469.0,253.3197,253.7671,253.2358,253.7391,20469.0
2022-09-26 11:05:00,272.13,272.13,271.17,271.17,21069.0,253.6646,253.6646,252.7697,252.7697,21069.0
2022-09-26 11:10:00,271.17,271.17,270.53,270.72,15717.0,252.7697,252.7697,252.1731,252.3502,15717.0
2022-09-26 11:15:00,270.82,271.05,270.63,270.87,17332.0,252.4434,252.6578,252.2663,252.4901,17332.0
2022-09-26 11:20:00,270.77,271.08,270.4,270.6,10402.0,252.3968,252.6858,252.0519,252.2384,10402.0
2022-09-26 11:25:00,270.6,270.65,270.3,270.3,10440.0,252.2384,252.285,251.9587,251.9587,10440.0
2022-09-26 11:30:00,270.24,270.63,270.22,270.42,14983.0,251.9028,252.2663,251.8842,252.0706,14983.0
2022-09-26 11:35:00,270.43,270.99,270.43,270.92,21101.0,252.0799,252.6019,252.0799,252.5367,21101.0
2022-09-26 11:40:00,271.0,271.28,270.67,270.67,27002.0,252.6112,252.8722,252.3036,252.3036,27002.0
2022-09-26 11:45:00,270.57,271.3,270.53,271.1,26803.0,252.2104,252.8909,252.1731,252.7044,26803.0
2022-09-26 11:50:00,271.08,271.29,270.62,270.94,27176.0,252.6858,252.8816,252.257,252.5553,27176.0
2022-09-26 11:55:00,270.85,271.65,270.81,271.46,20961.0,252.4714,253.2171,252.4341,253.04,20961.0
2022-09-26 12:00:00,271.44,271.48,270.75,270.99,9620.0,253.0214,253.0587,252.3782,252.6019,9620.0
2022-09-26 12:05:00,270.97,271.1,270.69,271.0,7370.0,252.5833,252.7044,252.3223,252.6112,7370.0
2022-09-26 12:10:00,271.06,271.2,270.94,271.05,5572.0,252.6672,252.7977,252.5553,252.6578,5572.0
2022-09-26 12:15:00,271.0,271.34,270.89,271.15,13142.0,252.6112,252.9282,252.5087,252.7511,13142.0
2022-09-26 12:20:00,271.14,271.16,270.32,270.32,13847.0,252.7417,252.7604,251.9774,251.9774,13847.0
2022-09-26 12:25:00,270.06,270.2,269.22,269.26,21736.0,251.735,251.8655,250.952,250.9893,21736.0
2022-09-26 12:30:00,269.23,269.35,268.25,268.36,39269.0,250.9613,251.0732,250.0478,250.1504,39269.0
2022-09-26 12:35:00,268.35,268.94,268.1,268.12,22037.0,250.1411,250.691,249.908,249.9267,22037.0
2022-09-26 12:40:00,268.06,268.07,267.47,267.49,21164.0,249.8707,249.8801,249.3208,249.3394,21164.0
2022-09-26 12:45:00,267.43,268.6,267.43,268.59,21367.0,249.2835,250.3741,249.2835,250.3648,21367.0
2022-09-26 12:50:00,268.57,268.84,268.53,268.82,16631.0,250.3461,250.5978,250.3088,250.5792,16631.0
2022-09-26 12:55:00,268.88,269.21,268.85,268.94,13559.0,250.6351,250.9427,250.6071,250.691,13559.0
2022-09-26 13:00:00,268.95,268.96,268.08,268.08,16242.0,250.7003,250.7097,249.8894,249.8894,16242.0
2022-09-26 13:05:00,268.15,268.17,267.56,267.62,11175.0,249.9546,249.9733,249.4047,249.4606,11175.0
2022-09-26 13:10:00,267.6,267.6,266.72,266.87,20849.0,249.4419,249.4419,248.6217,248.7615,20849.0
2022-09-26 13:15:00,266.86,267.08,266.74,266.97,19832.0,248.7522,248.9572,248.6403,248.8547,19832.0
2022-09-26 13:20:00,266.91,267.19,266.17,266.17,28129.0,248.7988,249.0598,248.109,248.109,28129.0
2022-09-26 13:25:00,266.2,266.41,265.65,266.36,35848.0,248.1369,248.3327,247.6243,248.2861,35848.0
2022-09-26 13:30:00,266.38,267.31,266.37,266.91,23879.0,248.3047,249.1716,248.2954,248.7988,23879.0
2022-09-26 13:35:00,266.91,267.17,266.78,266.87,15489.0,248.7988,249.0411,248.6776,248.7615,15489.0
2022-09-26 13:40:00,266.87,266.87,266.28,266.64,22632.0,248.7615,248.7615,248.2115,248.5471,22632.0
2022-09-26 13:45:00,266.63,267.35,266.6,267.15,21631.0,248.5378,249.2089,248.5098,249.0225,21631.0
2022-09-26 13:50:00,267.18,267.62,266.91,267.07,13609.0,249.0504,249.4606,248.7988,248.9479,13609.0
2022-09-26 13:55:00,267.01,267.1,266.43,266.56,13524.0,248.892,248.9759,248.3513,248.4725,13524.0
2022-09-26 14:00:00,266.52,267.28,266.38,266.89,25623.0,248.4352,249.1437,248.3047,248.7801,25623.0
2022-09-26 14:05:00,266.8,267.01,266.57,266.71,20937.0,248.6962,248.892,248.4818,248.6123,20937.0
2022-09-26 14:10:00,266.73,266.83,266.27,266.57,28329.0,248.631,248.7242,248.2022,248.4818,28329.0
2022-09-26 14:15:00,266.51,266.54,266.16,266.29,26091.0,248.4259,248.4539,248.0997,248.2208,26091.0
2022-09-26 14:20:00,266.19,266.74,266.18,266.53,13179.0,248.1276,248.6403,248.1183,248.4445,13179.0
2022-09-26 14:25:00,266.57,266.57,265.85,265.9,17644.0,248.4818,248.4818,247.8107,247.8573,17644.0
2022-09-26 14:30:00,265.87,266.56,265.83,266.52,22112.0,247.8293,248.4725,247.792,248.4352,22112.0
2022-09-26 14:35:00,266.49,266.49,265.74,266.03,19525.0,248.4073,248.4073,247.7082,247.9785,19525.0
2022-09-26 14:40:00,266.06,266.14,265.61,266.07,23906.0,248.0064,248.081,247.587,248.0158,23906.0
2022-09-26 14:45:00,266.06,266.93,266.01,266.75,35253.0,248.0064,248.8174,247.9598,248.6496,35253.0
2022-09-26 14:50:00,266.71,267.35,266.5,267.06,42402.0,248.6123,249.2089,248.4166,248.9386,42402.0
2022-09-26 14:55:00,267.15,267.21,266.67,266.69,37939.0,249.0225,249.0784,248.575,248.5937,37939.0
2022-09-26 15:00:00,266.71,267.33,266.66,267.07,33943.0,248.6123,249.1903,248.5657,248.9479,33943.0
2022-09-26 15:05:00,267.07,267.28,266.5,267.25,20149.0,248.9479,249.1437,248.4166,249.1157,20149.0
2022-09-26 15:10:00,267.2,267.71,266.91,267.38,24803.0,249.0691,249.5445,248.7988,249.2369,24803.0
2022-09-26 15:15:00,267.34,267.81,266.75,267.44,27894.0,249.1996,249.6377,248.6496,249.2928,27894.0
2022-09-26 15:20:00,267.45,267.78,266.95,267.22,18376.0,249.3021,249.6097,248.836,249.0877,18376.0
2022-09-26 15:25:00,267.25,267.8,267.13,267.7,19210.0,249.1157,249.6284,249.0038,249.5352,19210.0
2022-09-26 15:30:00,267.76,267.8,267.28,267.63,24840.0,249.5911,249.6284,249.1437,249.4699,24840.0
2022-09-26 15:35:00,267.59,268.11,267.11,267.19,26965.0,249.4326,249.9173,248.9852,249.0598,26965.0
2022-09-26 15:40:00,267.19,267.81,267.16,267.81,26274.0,249.0598,249.6377,249.0318,249.6377,26274.0
2022-09-26 15:45:00,267.81,268.23,267.68,268.03,32772.0,249.6377,250.0292,249.5165,249.8428,32772.0
2022-09-26 15:50:00,267.98,268.9,267.46,268.4,72629.0,249.7962,250.6537,249.3114,250.1877,72629.0
2022-09-26 15:55:00,268.26,268.31,266.64,266.73,173297.0,250.0572,250.1038,248.5471,248.631,173297.0
2022-09-27 09:30:00,269.36,272.11,268.54,272.09,127664.0,251.0825,253.6459,250.3182,253.6273,127664.0
2022-09-27 09:35:00,271.85,273.61,271.85,272.94,50645.0,253.4036,255.0441,253.4036,254.4196,50645.0
2022-09-27 09:40:00,272.87,273.62,272.22,273.0,125296.0,254.3543,255.0535,253.7485,254.4755,125296.0
2022-09-27 09:45:00,272.92,273.69,272.29,272.29,54921.0,254.401,255.1187,253.8137,253.8137,54921.0
2022-09-27 09:50:00,272.33,272.46,271.13,271.64,29563.0,253.851,253.9722,252.7324,253.2078,29563.0
2022-09-27 09:55:00,271.68,271.83,271.11,271.7,20004.0,253.2451,253.3849,252.7138,253.2637,20004.0
2022-09-27 10:00:00,271.81,272.12,269.99,270.82,24905.0,253.3663,253.6552,251.6698,252.4434,24905.0
2022-09-27 10:05:00,270.6,270.83,269.55,270.12,15100.0,252.2384,252.4528,251.2596,251.7909,15100.0
2022-09-27 10:10:00,270.08,271.01,270.06,270.87,15543.0,251.7537,252.6206,251.735,252.4901,15543.0
2022-09-27 10:15:00,270.86,270.95,270.12,270.51,23971.0,252.4807,252.5646,251.7909,252.1545,23971.0
2022-09-27 10:20:00,270.53,271.63,270.46,271.31,13109.0,252.1731,253.1985,252.1079,252.9002,13109.0
2022-09-27 10:25:00,271.48,271.9,271.08,271.18,27674.0,253.0587,253.4502,252.6858,252.779,27674.0
2022-09-27 10:30:00,271.13,272.01,271.1,271.64,14885.0,252.7324,253.5527,252.7044,253.2078,14885.0
2022-09-27 10:35:00,271.64,272.11,271.32,271.4,12395.0,253.2078,253.6459,252.9095,252.9841,12395.0
2022-09-27 10:40:00,271.54,271.93,271.27,271.88,13547.0,253.1146,253.4781,252.8629,253.4315,13547.0
2022-09-27 10:45:00,272.14,272.51,271.88,272.51,17797.0,253.6739,254.0188,253.4315,254.0188,17797.0
2022-09-27 10:50:00,272.5,272.68,271.62,271.7,11476.0,254.0095,254.1772,253.1892,253.2637,11476.0
2022-09-27 10:55:00,271.72,272.08,271.69,271.92,12803.0,253.2824,253.618,253.2544,253.4688,12803.0
2022-09-27 11:00:00,271.9,272.15,271.21,271.4,14030.0,253.4502,253.6832,252.807,252.9841,14030.0
2022-09-27 11:05:00,271.44,272.21,271.25,272.08,14080.0,253.0214,253.7391,252.8443,253.618,14080.0
2022-09-27 11:10:00,272.08,272.15,271.04,271.36,27341.0,253.618,253.6832,252.6485,252.9468,27341.0
2022-09-27 11:15:00,271.39,271.4,270.73,270.94,12322.0,252.9748,252.9841,252.3596,252.5553,12322.0
2022-09-27 11:20:00,270.81,270.95,270.18,270.43,20842.0,252.4341,252.5646,251.8469,252.0799,20842.0
2022-09-27 11:25:00,270.44,270.62,269.58,269.86,20975.0,252.0892,252.257,251.2876,251.5486,20975.0
2022-09-27 11:30:00,269.75,270.39,269.58,270.13,17893.0,251.4461,252.0426,251.2876,251.8003,17893.0
2022-09-27 11:35:00,270.11,270.16,269.66,269.73,14163.0,251.7816,251.8282,251.3622,251.4274,14163.0
2022-09-27 11:40:00,269.76,270.19,269.71,269.97,12183.0,251.4554,251.8562,251.4088,251.6511,12183.0
2022-09-27 11:45:00,269.95,270.16,269.26,269.29,23664.0,251.6325,251.8282,250.9893,251.0173,23664.0
2022-09-27 11:50:00,269.34,269.65,268.95,268.95,12491.0,251.0639,251.3528,250.7003,250.7003,12491.0
2022-09-27 11:55:00,268.96,269.66,268.96,269.32,16082.0,250.7097,251.3622,250.7097,251.0452,16082.0
2022-09-27 12:00:00,269.3,269.44,268.7,269.44,8434.0,251.0266,251.1571,250.4673,251.1571,8434.0
2022-09-27 12:05:00,269.32,269.32,268.58,268.78,11811.0,251.0452,251.0452,250.3554,250.5419,11811.0
2022-09-27 12:10:00,268.71,268.73,267.91,268.38,17098.0,250.4766,250.4953,249.7309,250.169,17098.0
2022-09-27 12:15:00,268.37,268.37,267.66,267.76,9336.0,250.1597,250.1597,249.4979,249.5911,9336.0
2022-09-27 12:20:00,267.68,268.07,267.59,267.8,9026.0,249.5165,249.8801,249.4326,249.6284,9026.0
2022-09-27 12:25:00,267.86,268.36,267.68,267.96,11601.0,249.6843,250.1504,249.5165,249.7775,11601.0
2022-09-27 12:30:00,267.97,268.6,267.96,268.52,8482.0,249.7868,250.3741,249.7775,250.2995,8482.0
2022-09-27 12:35:00,268.56,268.58,268.01,268.48,13310.0,250.3368,250.3554,249.8241,250.2622,13310.0
2022-09-27 12:40:00,268.3,268.68,268.17,268.58,7698.0,250.0944,250.4487,249.9733,250.3554,7698.0
2022-09-27 12:45:00,268.53,268.85,268.43,268.71,6603.0,250.3088,250.6071,250.2156,250.4766,6603.0
2022-09-27 12:50:00,268.76,269.21,268.26,269.21,9904.0,250.5232,250.9427,250.0572,250.9427,9904.0
2022-09-27 12:55:00,269.23,269.23,268.83,268.89,11225.0,250.9613,250.9613,250.5885,250.6444,11225.0
2022-09-27 13:00:00,268.79,268.79,268.05,268.05,9354.0,250.5512,250.5512,249.8614,249.8614,9354.0
2022-09-27 13:05:00,268.05,268.67,267.85,267.95,14519.0,249.8614,250.4393,249.675,249.7682,14519.0
2022-09-27 13:10:00,267.95,268.08,267.73,268.0,12784.0,249.7682,249.8894,249.5631,249.8148,12784.0
2022-09-27 13:15:00,267.96,268.16,267.67,268.11,27952.0,249.7775,249.9639,249.5072,249.9173,27952.0
2022-09-27 13:20:00,268.11,268.16,267.7,267.71,17377.0,249.9173,249.9639,249.5352,249.5445,17377.0
2022-09-27 13:25:00,267.67,267.95,267.57,267.79,10453.0,249.5072,249.7682,249.414,249.619,10453.0
2022-09-27 13:30:00,267.7,267.94,267.47,267.9,9149.0,249.5352,249.7589,249.3208,249.7216,9149.0
2022-09-27 13:35:00,267.89,267.89,267.43,267.44,9795.0,249.7123,249.7123,249.2835,249.2928,9795.0
2022-09-27 13:40:00,267.48,267.55,266.98,267.11,17210.0,249.3301,249.3953,248.864,248.9852,17210.0
2022-09-27 13:45:00,267.12,267.72,267.08,267.42,34754.0,248.9945,249.5538,248.9572,249.2742,34754.0
2022-09-27 13:50:00,267.36,267.69,267.28,267.6,13627.0,249.2182,249.5258,249.1437,249.4419,13627.0
2022-09-27 13:55:00,267.55,267.86,267.31,267.77,13196.0,249.3953,249.6843,249.1716,249.6004,13196.0
2022-09-27 14:00:00,267.9,268.48,267.81,268.18,20299.0,249.7216,250.2622,249.6377,249.9826,20299.0
2022-09-27 14:05:00,268.06,268.11,267.71,267.94,20469.0,249.8707,249.9173,249.5445,249.7589,20469.0
2022-09-27 14:10:00,267.96,268.04,267.61,267.71,10286.0,249.7775,249.8521,249.4513,249.5445,10286.0
2022-09-27 14:15:00,267.65,267.74,267.21,267.28,14184.0,249.4885,249.5724,249.0784,249.1437,14184.0
2022-09-27 14:20:00,267.19,267.55,267.14,267.55,18145.0,249.0598,249.3953,249.0132,249.3953,18145.0
2022-09-27 14:25:00,267.62,267.76,267.41,267.72,12720.0,249.4606,249.5911,249.2648,249.5538,12720.0
2022-09-27 14:30:00,267.73,267.96,267.34,267.91,23200.0,249.5631,249.7775,249.1996,249.7309,23200.0
2022-09-27 14:35:00,267.89,268.5,267.83,268.34,34774.0,249.7123,250.2809,249.6563,250.1317,34774.0
2022-09-27 14:40:00,268.4,268.82,268.39,268.53,23763.0,250.1877,250.5792,250.1783,250.3088,23763.0
2022-09-27 14:45:00,268.56,269.3,268.41,269.23,22125.0,250.3368,251.0266,250.197,250.9613,22125.0
2022-09-27 14:50:00,269.17,269.21,268.6,268.61,19527.0,250.9054,250.9427,250.3741,250.3834,19527.0
2022-09-27 14:55:00,268.55,269.01,268.46,268.8,12902.0,250.3275,250.7563,250.2436,250.5605,12902.0
2022-09-27 15:00:00,268.77,268.77,267.93,268.15,16226.0,250.5326,250.5326,249.7495,249.9546,16226.0
2022-09-27 15:05:00,268.24,268.33,267.71,268.02,24319.0,250.0385,250.1224,249.5445,249.8334,24319.0
2022-09-27 15:10:00,268.0,268.24,267.82,268.05,22483.0,249.8148,250.0385,249.647,249.8614,22483.0
2022-09-27 15:15:00,267.93,268.47,267.63,268.47,14293.0,249.7495,250.2529,249.4699,250.2529,14293.0
2022-09-27 15:20:00,268.45,268.76,268.19,268.68,17485.0,250.2343,250.5232,249.9919,250.4487,17485.0
2022-09-27 15:25:00,268.56,268.56,267.83,268.11,39803.0,250.3368,250.3368,249.6563,249.9173,39803.0
2022-09-27 15:30:00,268.17,268.62,267.77,267.96,78611.0,249.9733,250.3927,249.6004,249.7775,78611.0
2022-09-27 15:35:00,267.98,268.27,267.75,268.04,20081.0,249.7962,250.0665,249.5818,249.8521,20081.0
2022-09-27 15:40:00,268.0,268.52,267.89,268.48,22328.0,249.8148,250.2995,249.7123,250.2622,22328.0
2022-09-27 15:45:00,268.31,268.38,267.87,268.19,30337.0,250.1038,250.169,249.6936,249.9919,30337.0
2022-09-27 15:50:00,268.24,268.8,268.1,268.79,53049.0,250.0385,250.5605,249.908,250.5512,53049.0
2022-09-27 15:55:00,268.78,268.98,268.17,268.79,132870.0,250.5419,250.7283,249.9733,250.5512,132870.0
2022-09-28 09:30:00,275.22,275.62,273.91,273.98,163376.0,256.5449,256.9177,255.3238,255.389,163376.0
2022-09-28 09:35:00,274.06,274.68,272.83,273.63,57139.0,255.4636,256.0415,254.3171,255.0628,57139.0
2022-09-28 09:40:00,273.56,274.78,273.29,274.21,84951.0,254.9975,256.1347,254.7458,255.6034,84951.0
2022-09-28 09:45:00,274.23,274.29,272.71,273.84,48045.0,255.6221,255.678,254.2052,255.2585,48045.0
2022-09-28 09:50:00,273.78,275.3,273.78,274.71,47901.0,255.2026,256.6195,255.2026,256.0695,47901.0
2022-09-28 09:55:00,274.68,275.42,274.68,275.0,61219.0,256.0415,256.7313,256.0415,256.3398,61219.0
2022-09-28 10:00:00,275.13,275.58,274.32,274.6,53515.0,256.461,256.8805,255.706,255.967,53515.0
2022-09-28 10:05:00,274.65,274.97,274.16,274.27,40239.0,256.0136,256.3118,255.5568,255.6593,40239.0
2022-09-28 10:10:00,274.26,275.36,274.26,275.19,32110.0,255.65,256.6754,255.65,256.5169,32110.0
2022-09-28 10:15:00,275.26,275.77,274.57,275.58,44641.0,256.5822,257.0576,255.939,256.8805,44641.0
2022-09-28 10:20:00,275.59,276.5,275.59,276.27,31299.0,256.8898,257.738,256.8898,257.5236,31299.0
2022-09-28 10:25:00,276.32,276.35,275.64,276.25,67894.0,257.5702,257.5982,256.9364,257.505,67894.0
2022-09-28 10:30:00,276.19,277.36,275.81,277.3,39844.0,257.4491,258.5397,257.0949,258.4837,39844.0
2022-09-28 10:35:00,277.31,277.86,276.88,277.28,35496.0,258.4931,259.0057,258.0922,258.4651,35496.0
2022-09-28 10:40:00,277.25,278.38,277.19,278.22,45279.0,258.4371,259.4905,258.3812,259.3413,45279.0
2022-09-28 10:45:00,278.2,278.9,278.19,278.42,51960.0,259.3227,259.9752,259.3134,259.5277,51960.0
2022-09-28 10:50:00,278.4,278.51,277.88,278.27,30085.0,259.5091,259.6116,259.0244,259.3879,30085.0
2022-09-28 10:55:00,278.21,278.31,277.41,277.73,21205.0,259.332,259.4252,258.5863,258.8846,21205.0
2022-09-28 11:00:00,277.68,278.01,277.29,277.53,21478.0,258.838,259.1456,258.4744,258.6981,21478.0
2022-09-28 11:05:00,277.44,277.68,277.1,277.13,34643.0,258.6142,258.838,258.2973,258.3253,34643.0
2022-09-28 11:10:00,277.08,277.93,277.02,277.7,23659.0,258.2787,259.071,258.2227,258.8566,23659.0
2022-09-28 11:15:00,277.65,278.18,277.56,277.84,18776.0,258.81,259.304,258.7261,258.9871,18776.0
2022-09-28 11:20:00,277.88,278.48,277.85,278.48,20746.0,259.0244,259.5837,258.9964,259.5837,20746.0
2022-09-28 11:25:00,278.62,278.65,277.81,277.83,26423.0,259.7142,259.7421,258.9591,258.9778,26423.0
2022-09-28 11:30:00,277.87,277.93,277.38,277.85,21788.0,259.0151,259.071,258.5583,258.9964,21788.0
2022-09-28 11:35:00,277.91,278.49,277.69,278.0,21114.0,259.0524,259.593,258.8473,259.1362,21114.0
2022-09-28 11:40:00,278.07,278.37,277.85,278.3,15974.0,259.2015,259.4811,258.9964,259.4159,15974.0
2022-09-28 11:45:00,278.21,278.9,278.04,278.6,18303.0,259.332,259.9752,259.1735,259.6955,18303.0
2022-09-28 11:50:00,278.61,279.16,278.58,279.13,17548.0,259.7049,260.2175,259.6769,260.1896,17548.0
2022-09-28 11:55:00,279.14,279.42,278.88,279.06,15359.0,260.1989,260.4599,259.9565,260.1243,15359.0
2022-09-28 12:00:00,279.13,279.5,278.83,279.19,29298.0,260.1896,260.5345,259.9099,260.2455,29298.0
2022-09-28 12:05:00,279.23,279.55,279.04,279.34,12132.0,260.2828,260.5811,260.1057,260.3853,12132.0
2022-09-28 12:10:00,279.35,279.56,279.21,279.44,21217.0,260.3946,260.5904,260.2641,260.4785,21217.0
2022-09-28 12:15:00,279.39,279.78,279.21,279.52,14715.0,260.4319,260.7955,260.2641,260.5531,14715.0
2022-09-28 12:20:00,279.48,279.48,279.11,279.11,11895.0,260.5158,260.5158,260.1709,260.1709,11895.0
2022-09-28 12:25:00,279.14,279.38,279.08,279.27,16320.0,260.1989,260.4226,260.143,260.3201,16320.0
2022-09-28 12:30:00,279.23,279.41,278.92,279.24,38182.0,260.2828,260.4506,259.9938,260.2921,38182.0
2022-09-28 12:35:00,279.07,279.17,278.63,278.75,18203.0,260.1336,260.2269,259.7235,259.8354,18203.0
2022-09-28 12:40:00,278.68,279.4,278.68,279.39,18728.0,259.7701,260.4413,259.7701,260.4319,18728.0
2022-09-28 12:45:00,279.41,279.57,279.22,279.26,18145.0,260.4506,260.5997,260.2735,260.3108,18145.0
2022-09-28 12:50:00,279.18,279.34,278.97,279.23,15913.0,260.2362,260.3853,260.0404,260.2828,15913.0
2022-09-28 12:55:00,279.2,279.36,278.89,279.2,26300.0,260.2548,260.404,259.9659,260.2548,26300.0
2022-09-28 13:00:00,279.21,279.37,278.96,279.15,12134.0,260.2641,260.4133,260.0311,260.2082,12134.0
2022-09-28 13:05:00,279.3,280.0,279.3,279.95,20797.0,260.348,261.0005,260.348,260.9539,20797.0
2022-09-28 13:10:00,279.92,280.06,279.66,279.9,18407.0,260.926,261.0565,260.6836,260.9073,18407.0
2022-09-28 13:15:00,279.9,280.25,279.9,280.22,16103.0,260.9073,261.2336,260.9073,261.2056,16103.0
2022-09-28 13:20:00,280.24,280.25,279.67,279.69,12539.0,261.2243,261.2336,260.6929,260.7116,12539.0
2022-09-28 13:25:00,279.75,279.79,279.48,279.59,16662.0,260.7675,260.8048,260.5158,260.6184,16662.0
2022-09-28 13:30:00,279.62,279.95,279.49,279.9,18140.0,260.6463,260.9539,260.5251,260.9073,18140.0
2022-09-28 13:35:00,279.9,280.03,279.64,280.03,17781.0,260.9073,261.0285,260.665,261.0285,17781.0
2022-09-28 13:40:00,280.0,280.4,280.0,280.06,16212.0,261.0005,261.3734,261.0005,261.0565,16212.0
2022-09-28 13:45:00,280.03,280.07,279.46,279.57,18035.0,261.0285,261.0658,260.4972,260.5997,18035.0
2022-09-28 13:50:00,279.56,279.59,279.35,279.58,17980.0,260.5904,260.6184,260.3946,260.609,17980.0
2022-09-28 13:55:00,279.55,279.69,279.31,279.64,23220.0,260.5811,260.7116,260.3574,260.665,23220.0
2022-09-28 14:00:00,279.68,280.24,279.67,280.08,19871.0,260.7023,261.2243,260.6929,261.0751,19871.0
2022-09-28 14:05:00,280.12,280.38,279.91,280.31,25890.0,261.1124,261.3548,260.9166,261.2895,25890.0
2022-09-28 14:10:00,280.33,280.6,280.26,280.52,23442.0,261.3081,261.5598,261.2429,261.4853,23442.0
2022-09-28 14:15:00,280.5,280.55,280.21,280.35,36274.0,261.4666,261.5132,261.1963,261.3268,36274.0
2022-09-28 14:20:00,280.24,280.34,280.14,280.23,16824.0,261.2243,261.3175,261.131,261.2149,16824.0
2022-09-28 14:25:00,280.2,280.56,280.05,280.49,18057.0,261.187,261.5225,261.0471,261.4573,18057.0
2022-09-28 14:30:00,280.52,280.87,280.46,280.87,25005.0,261.4853,261.8115,261.4293,261.8115,25005.0
2022-09-28 14:35:00,280.86,280.97,280.76,280.96,22678.0,261.8022,261.9047,261.709,261.8954,22678.0
2022-09-28 14:40:00,280.94,280.94,280.23,280.29,30961.0,261.8768,261.8768,261.2149,261.2709,30961.0
2022-09-28 14:45:00,280.32,280.65,280.2,280.63,19223.0,261.2988,261.6064,261.187,261.5878,19223.0
2022-09-28 14:50:00,280.7,281.24,280.7,281.13,29267.0,261.653,262.1564,261.653,262.0539,29267.0
2022-09-28 14:55:00,281.12,281.42,280.81,281.19,40808.0,262.0445,262.3242,261.7556,262.1098,40808.0
2022-09-28 15:00:00,281.2,281.76,281.11,281.76,32170.0,262.1191,262.6411,262.0352,262.6411,32170.0
2022-09-28 15:05:00,281.75,282.4,281.54,281.82,44963.0,262.6318,263.2377,262.436,262.697,44963.0
2022-09-28 15:10:00,281.78,281.95,281.61,281.82,30175.0,262.6598,262.8182,262.5013,262.697,30175.0
2022-09-28 15:15:00,281.86,282.12,281.48,281.61,36530.0,262.7343,262.9767,262.3801,262.5013,36530.0
2022-09-28 15:20:00,281.61,281.82,281.47,281.68,24821.0,262.5013,262.697,262.3708,262.5665,24821.0
2022-09-28 15:25:00,281.68,282.14,281.68,281.71,45980.0,262.5665,262.9953,262.5665,262.5945,45980.0
2022-09-28 15:30:00,281.76,282.46,281.62,282.46,55537.0,262.6411,263.2936,262.5106,263.2936,55537.0
2022-09-28 15:35:00,282.45,282.69,282.23,282.39,54723.0,263.2843,263.508,263.0792,263.2284,54723.0
2022-09-28 15:40:00,282.36,282.96,282.15,282.81,68773.0,263.2004,263.7597,263.0046,263.6199,68773.0
2022-09-28 15:45:00,282.81,283.5,282.76,283.19,83619.0,263.6199,264.263,263.5733,263.9741,83619.0
2022-09-28 15:50:00,283.11,283.45,282.81,283.15,123478.0,263.8995,264.2164,263.6199,263.9368,123478.0
2022-09-28 15:55:00,283.16,283.44,282.05,282.27,291463.0,263.9461,264.2071,262.9114,263.1165,291463.0
2022-09-29 09:30:00,278.51,278.76,275.69,276.05,180976.0,259.6116,259.8447,256.983,257.3186,180976.0
2022-09-29 09:35:00,276.1,277.04,275.09,275.71,61681.0,257.3652,258.2414,256.4237,257.0016,61681.0
2022-09-29 09:40:00,275.66,276.98,275.6,276.52,28803.0,256.955,258.1855,256.8991,257.7567,28803.0
2022-09-29 09:45:00,276.49,276.83,275.5,276.18,39837.0,257.7287,258.0456,256.8059,257.4397,39837.0
2022-09-29 09:50:00,276.25,276.96,276.1,276.88,22453.0,257.505,258.1668,257.3652,258.0922,22453.0
2022-09-29 09:55:00,276.89,278.13,276.51,276.51,68073.0,258.1016,259.2574,257.7474,257.7474,68073.0
2022-09-29 10:00:00,276.51,276.56,275.71,276.29,35924.0,257.7474,257.794,257.0016,257.5423,35924.0
2022-09-29 10:05:00,276.36,276.94,276.15,276.58,23961.0,257.6075,258.1482,257.4118,257.8126,23961.0
2022-09-29 10:10:00,276.56,277.06,276.45,276.82,30243.0,257.794,258.26,257.6914,258.0363,30243.0
2022-09-29 10:15:00,276.96,277.32,276.33,277.04,34090.0,258.1668,258.5024,257.5796,258.2414,34090.0
2022-09-29 10:20:00,277.1,277.8,277.05,277.22,53340.0,258.2973,258.9498,258.2507,258.4092,53340.0
2022-09-29 10:25:00,277.21,277.64,276.92,277.48,41091.0,258.3999,258.8007,258.1295,258.6515,41091.0
2022-09-29 10:30:00,277.43,277.51,276.53,276.53,33448.0,258.6049,258.6795,257.766,257.766,33448.0
2022-09-29 10:35:00,276.53,276.59,275.71,275.79,20963.0,257.766,257.8219,257.0016,257.0762,20963.0
2022-09-29 10:40:00,275.75,276.88,275.71,276.28,23724.0,257.0389,258.0922,257.0016,257.533,23724.0
2022-09-29 10:45:00,276.32,276.7,276.08,276.26,15341.0,257.5702,257.9245,257.3465,257.5143,15341.0
2022-09-29 10:50:00,276.22,276.6,276.07,276.44,8848.0,257.477,257.8312,257.3372,257.6821,8848.0
2022-09-29 10:55:00,276.44,276.71,276.0,276.17,14505.0,257.6821,257.9338,257.272,257.4304,14505.0
2022-09-29 11:00:00,276.12,276.42,275.9,275.99,15819.0,257.3838,257.6635,257.1787,257.2626,15819.0
2022-09-29 11:05:00,275.93,277.02,275.76,277.02,24312.0,257.2067,258.2227,257.0482,258.2227,24312.0
2022-09-29 11:10:00,277.14,277.14,276.2,276.4,13903.0,258.3346,258.3346,257.4584,257.6448,13903.0
2022-09-29 11:15:00,276.31,276.5,276.09,276.47,12289.0,257.5609,257.738,257.3559,257.7101,12289.0
2022-09-29 11:20:00,276.3,276.64,276.15,276.18,13387.0,257.5516,257.8685,257.4118,257.4397,13387.0
2022-09-29 11:25:00,276.08,276.69,276.08,276.63,22632.0,257.3465,257.9151,257.3465,257.8592,22632.0
2022-09-29 11:30:00,276.59,276.83,276.35,276.53,12581.0,257.8219,258.0456,257.5982,257.766,12581.0
2022-09-29 11:35:00,276.51,276.68,275.98,276.47,14413.0,257.7474,257.9058,257.2533,257.7101,14413.0
2022-09-29 11:40:00,276.39,276.73,276.23,276.61,13059.0,257.6355,257.9524,257.4864,257.8406,13059.0
2022-09-29 11:45:00,276.6,276.7,276.24,276.47,13336.0,257.8312,257.9245,257.4957,257.7101,13336.0
2022-09-29 11:50:00,276.5,277.1,276.36,276.98,13794.0,257.738,258.2973,257.6075,258.1855,13794.0
2022-09-29 11:55:00,276.96,277.45,276.84,277.12,17865.0,258.1668,258.6236,258.055,258.316,17865.0
2022-09-29 12:00:00,277.1,277.48,276.92,277.48,18656.0,258.2973,258.6515,258.1295,258.6515,18656.0
2022-09-29 12:05:00,277.43,277.75,277.13,277.34,23745.0,258.6049,258.9032,258.3253,258.521,23745.0
2022-09-29 12:10:00,277.32,277.46,277.05,277.12,20116.0,258.5024,258.6329,258.2507,258.316,20116.0
2022-09-29 12:15:00,277.11,277.27,276.89,277.09,17483.0,258.3066,258.4558,258.1016,258.288,17483.0
2022-09-29 12:20:00,277.12,277.21,276.89,277.1,13379.0,258.316,258.3999,258.1016,258.2973,13379.0
2022-09-29 12:25:00,277.15,277.4,277.01,277.4,11139.0,258.3439,258.577,258.2134,258.577,11139.0
2022-09-29 12:30:00,277.32,277.9,277.16,277.89,20598.0,258.5024,259.043,258.3532,259.0337,20598.0
2022-09-29 12:35:00,277.89,277.97,277.54,277.84,20144.0,259.0337,259.1083,258.7075,258.9871,20144.0
2022-09-29 12:40:00,277.8,277.81,277.32,277.51,12084.0,258.9498,258.9591,258.5024,258.6795,12084.0
2022-09-29 12:45:00,277.58,277.63,277.38,277.59,28945.0,258.7447,258.7914,258.5583,258.7541,28945.0
2022-09-29 12:50:00,277.46,277.69,277.44,277.63,23558.0,258.6329,258.8473,258.6142,258.7914,23558.0
2022-09-29 12:55:00,277.71,277.83,277.34,277.5,40683.0,258.8659,258.9778,258.521,258.6702,40683.0
2022-09-29 13:00:00,277.42,277.5,276.81,276.81,32083.0,258.5956,258.6702,258.027,258.027,32083.0
2022-09-29 13:05:00,276.75,276.8,275.88,275.94,18760.0,257.9711,258.0177,257.1601,257.216,18760.0
2022-09-29 13:10:00,275.92,276.36,275.82,276.27,16754.0,257.1974,257.6075,257.1042,257.5236,16754.0
2022-09-29 13:15:00,276.33,276.33,275.93,275.93,8170.0,257.5796,257.5796,257.2067,257.2067,8170.0
2022-09-29 13:20:00,275.91,275.92,275.41,275.43,12294.0,257.1881,257.1974,256.722,256.7406,12294.0
2022-09-29 13:25:00,275.45,275.69,275.03,275.69,18905.0,256.7593,256.983,256.3678,256.983,18905.0
2022-09-29 13:30:00,275.67,276.2,275.58,276.2,25510.0,256.9644,257.4584,256.8805,257.4584,25510.0
2022-09-29 13:35:00,276.11,276.33,275.91,276.15,10826.0,257.3745,257.5796,257.1881,257.4118,10826.0
2022-09-29 13:40:00,276.13,276.28,275.97,276.04,27648.0,257.3931,257.533,257.244,257.3092,27648.0
2022-09-29 13:45:00,276.07,276.52,276.03,276.3,26267.0,257.3372,257.7567,257.2999,257.5516,26267.0
2022-09-29 13:50:00,276.36,276.37,275.71,276.06,29839.0,257.6075,257.6169,257.0016,257.3279,29839.0
2022-09-29 13:55:00,276.06,276.12,275.14,275.15,28169.0,257.3279,257.3838,256.4703,256.4796,28169.0
2022-09-29 14:00:00,275.1,275.2,274.73,275.11,25033.0,256.433,256.5262,256.0881,256.4423,25033.0
2022-09-29 14:05:00,275.15,275.85,275.05,275.85,27711.0,256.4796,257.1321,256.3864,257.1321,27711.0
2022-09-29 14:10:00,275.82,275.9,275.61,275.85,15010.0,257.1042,257.1787,256.9084,257.1321,15010.0
2022-09-29 14:15:00,275.82,275.9,275.44,275.44,12281.0,257.1042,257.1787,256.75,256.75,12281.0
2022-09-29 14:20:00,275.52,275.72,275.44,275.6,9353.0,256.8245,257.011,256.75,256.8991,9353.0
2022-09-29 14:25:00,275.62,276.5,275.61,276.2,27482.0,256.9177,257.738,256.9084,257.4584,27482.0
2022-09-29 14:30:00,276.25,276.65,276.2,276.3,19682.0,257.505,257.8779,257.4584,257.5516,19682.0
2022-09-29 14:35:00,276.26,277.04,276.26,276.72,12510.0,257.5143,258.2414,257.5143,257.9431,12510.0
2022-09-29 14:40:00,276.6,276.78,276.34,276.4,17643.0,257.8312,257.999,257.5889,257.6448,17643.0
2022-09-29 14:45:00,276.37,276.63,276.27,276.31,12968.0,257.6169,257.8592,257.5236,257.5609,12968.0
2022-09-29 14:50:00,276.26,276.34,275.81,275.92,26049.0,257.5143,257.5889,257.0949,257.1974,26049.0
2022-09-29 14:55:00,275.92,276.12,275.46,275.54,14979.0,257.1974,257.3838,256.7686,256.8432,14979.0
2022-09-29 15:00:00,275.51,276.26,275.48,276.19,20116.0,256.8152,257.5143,256.7872,257.4491,20116.0
2022-09-29 15:05:00,276.1,276.47,276.09,276.14,15724.0,257.3652,257.7101,257.3559,257.4025,15724.0
2022-09-29 15:10:00,276.14,277.01,276.04,276.98,18377.0,257.4025,258.2134,257.3092,258.1855,18377.0
2022-09-29 15:15:00,277.0,277.3,276.8,277.2,25538.0,258.2041,258.4837,258.0177,258.3905,25538.0
2022-09-29 15:20:00,277.16,277.38,276.93,277.26,32601.0,258.3532,258.5583,258.1389,258.4465,32601.0
2022-09-29 15:25:00,277.21,277.3,276.87,277.02,35302.0,258.3999,258.4837,258.0829,258.2227,35302.0
2022-09-29 15:30:00,277.01,277.79,276.87,277.69,27914.0,258.2134,258.9405,258.0829,258.8473,27914.0
2022-09-29 15:35:00,277.64,278.23,277.37,277.56,32913.0,258.8007,259.3506,258.549,258.7261,32913.0
2022-09-29 15:40:00,277.56,277.68,276.83,277.1,39687.0,258.7261,258.838,258.0456,258.2973,39687.0
2022-09-29 15:45:00,277.12,277.92,276.92,277.53,63984.0,258.316,259.0617,258.1295,258.6981,63984.0
2022-09-29 15:50:00,277.48,277.94,277.42,277.86,113278.0,258.6515,259.0803,258.5956,259.0057,113278.0
2022-09-29 15:55:00,277.85,278.59,277.64,278.17,215334.0,258.9964,259.6862,258.8007,259.2947,215334.0
2022-09-30 09:30:00,277.82,278.01,276.18,276.43,122866.0,258.9685,259.1456,257.4397,257.6728,122866.0
2022-09-30 09:35:00,276.37,276.76,274.76,275.45,90277.0,257.6169,257.9804,256.1161,256.7593,90277.0
2022-09-30 09:40:00,275.47,277.69,275.31,277.31,41207.0,256.7779,258.8473,256.6288,258.4931,41207.0
2022-09-30 09:45:00,277.51,278.07,276.25,277.06,46329.0,258.6795,259.2015,257.505,258.26,46329.0
2022-09-30 09:50:00,277.29,278.91,276.79,278.91,38402.0,258.4744,259.9845,258.0084,259.9845,38402.0
2022-09-30 09:55:00,278.82,279.96,278.75,279.02,24848.0,259.9006,260.9633,259.8354,260.087,24848.0
2022-09-30 10:00:00,279.07,279.17,277.24,278.52,54333.0,260.1336,260.2269,258.4278,259.621,54333.0
2022-09-30 10:05:00,278.44,278.95,278.09,278.77,24244.0,259.5464,260.0218,259.2201,259.854,24244.0
2022-09-30 10:10:00,278.8,279.08,277.88,278.15,23491.0,259.882,260.143,259.0244,259.2761,23491.0
2022-09-30 10:15:00,278.17,278.29,277.12,278.25,30680.0,259.2947,259.4066,258.316,259.3693,30680.0
2022-09-30 10:20:00,278.25,278.31,277.67,277.88,31318.0,259.3693,259.4252,258.8286,259.0244,31318.0
2022-09-30 10:25:00,277.87,278.63,277.59,278.36,28863.0,259.0151,259.7235,258.7541,259.4718,28863.0
2022-09-30 10:30:00,278.43,279.94,278.17,279.81,23333.0,259.5371,260.9446,259.2947,260.8234,23333.0
2022-09-30 10:35:00,279.88,280.3,279.61,279.88,25312.0,260.8887,261.2802,260.637,260.8887,25312.0
2022-09-30 10:40:00,279.79,280.0,279.74,279.84,18955.0,260.8048,261.0005,260.7582,260.8514,18955.0
2022-09-30 10:45:00,279.79,280.39,279.24,280.34,42439.0,260.8048,261.3641,260.2921,261.3175,42439.0
2022-09-30 10:50:00,280.34,281.07,280.27,281.04,25305.0,261.3175,261.9979,261.2522,261.97,25305.0
2022-09-30 10:55:00,280.92,281.04,280.44,281.0,21740.0,261.8581,261.97,261.4107,261.9327,21740.0
2022-09-30 11:00:00,280.99,281.34,280.5,281.28,27428.0,261.9234,262.2496,261.4666,262.1937,27428.0
2022-09-30 11:05:00,281.22,281.76,280.93,281.68,18695.0,262.1378,262.6411,261.8674,262.5665,18695.0
2022-09-30 11:10:00,281.69,281.79,280.94,281.34,25562.0,262.5759,262.6691,261.8768,262.2496,25562.0
2022-09-30 11:15:00,281.36,281.5,280.82,280.87,18696.0,262.2683,262.3988,261.7649,261.8115,18696.0
2022-09-30 11:20:00,280.83,281.16,280.7,280.88,13728.0,261.7742,262.0818,261.653,261.8208,13728.0
2022-09-30 11:25:00,280.87,281.17,280.71,280.92,16623.0,261.8115,262.0911,261.6624,261.8581,16623.0
2022-09-30 11:30:00,280.86,281.46,280.63,280.82,19434.0,261.8022,262.3615,261.5878,261.7649,19434.0
2022-09-30 11:35:00,280.91,280.97,280.34,280.41,17489.0,261.8488,261.9047,261.3175,261.3827,17489.0
2022-09-30 11:40:00,280.4,280.4,279.31,279.54,16068.0,261.3734,261.3734,260.3574,260.5718,16068.0
2022-09-30 11:45:00,279.44,280.0,279.44,279.69,18657.0,260.4785,261.0005,260.4785,260.7116,18657.0
2022-09-30 11:50:00,279.62,279.69,279.18,279.31,11442.0,260.6463,260.7116,260.2362,260.3574,11442.0
2022-09-30 11:55:00,279.28,279.44,279.18,279.21,13220.0,260.3294,260.4785,260.2362,260.2641,13220.0
2022-09-30 12:00:00,279.11,279.36,278.84,279.36,20348.0,260.1709,260.404,259.9192,260.404,20348.0
2022-09-30 12:05:00,279.32,279.54,279.15,279.25,24796.0,260.3667,260.5718,260.2082,260.3014,24796.0
2022-09-30 12:10:00,279.23,279.91,279.22,279.88,10503.0,260.2828,260.9166,260.2735,260.8887,10503.0
2022-09-30 12:15:00,279.81,280.28,279.77,280.15,17415.0,260.8234,261.2615,260.7861,261.1404,17415.0
2022-09-30 12:20:00,280.12,280.58,279.7,280.42,17402.0,261.1124,261.5412,260.7209,261.392,17402.0
2022-09-30 12:25:00,280.47,280.7,280.31,280.47,12391.0,261.4386,261.653,261.2895,261.4386,12391.0
2022-09-30 12:30:00,280.45,280.65,280.23,280.59,11534.0,261.42,261.6064,261.2149,261.5505,11534.0
2022-09-30 12:35:00,280.58,281.24,280.39,281.04,19384.0,261.5412,262.1564,261.3641,261.97,19384.0
2022-09-30 12:40:00,281.05,281.09,280.76,280.87,7581.0,261.9793,262.0166,261.709,261.8115,7581.0
2022-09-30 12:45:00,280.83,280.9,280.45,280.51,10561.0,261.7742,261.8395,261.42,261.4759,10561.0
2022-09-30 12:50:00,280.5,280.64,280.12,280.17,8893.0,261.4666,261.5971,261.1124,261.159,8893.0
2022-09-30 12:55:00,280.19,280.33,279.96,280.22,14267.0,261.1776,261.3081,260.9633,261.2056,14267.0
2022-09-30 13:00:00,280.21,280.52,279.99,280.5,15894.0,261.1963,261.4853,260.9912,261.4666,15894.0
2022-09-30 13:05:00,280.45,280.8,280.3,280.75,16472.0,261.42,261.7463,261.2802,261.6996,16472.0
2022-09-30 13:10:00,280.78,281.1,280.68,280.71,19028.0,261.7276,262.0259,261.6344,261.6624,19028.0
2022-09-30 13:15:00,280.66,281.01,280.44,280.58,16578.0,261.6158,261.942,261.4107,261.5412,16578.0
2022-09-30 13:20:00,280.62,280.83,280.29,280.43,8937.0,261.5785,261.7742,261.2709,261.4014,8937.0
2022-09-30 13:25:00,280.43,280.92,280.42,280.75,11766.0,261.4014,261.8581,261.392,261.6996,11766.0
2022-09-30 13:30:00,280.73,280.82,280.11,280.15,21230.0,261.681,261.7649,261.1031,261.1404,21230.0
2022-09-30 13:35:00,280.11,280.14,279.51,279.64,17515.0,261.1031,261.131,260.5438,260.665,17515.0
2022-09-30 13:40:00,279.61,279.65,278.81,278.86,13382.0,260.637,260.6743,259.8913,259.9379,13382.0
2022-09-30 13:45:00,278.86,279.27,278.81,279.19,16946.0,259.9379,260.3201,259.8913,260.2455,16946.0
2022-09-30 13:50:00,279.23,279.25,278.72,279.24,16595.0,260.2828,260.3014,259.8074,260.2921,16595.0
2022-09-30 13:55:00,279.18,279.42,279.15,279.27,20934.0,260.2362,260.4599,260.2082,260.3201,20934.0
2022-09-30 14:00:00,279.05,279.12,278.53,278.64,13556.0,260.115,260.1802,259.6303,259.7328,13556.0
2022-09-30 14:05:00,278.66,279.45,278.45,279.22,41322.0,259.7515,260.4879,259.5557,260.2735,41322.0
2022-09-30 14:10:00,279.2,279.9,279.2,279.76,11968.0,260.2548,260.9073,260.2548,260.7768,11968.0
2022-09-30 14:15:00,279.8,280.43,279.72,279.84,20439.0,260.8141,261.4014,260.7395,260.8514,20439.0
2022-09-30 14:20:00,279.9,280.07,279.54,279.54,11347.0,260.9073,261.0658,260.5718,260.5718,11347.0
2022-09-30 14:25:00,279.48,279.55,278.96,279.19,16995.0,260.5158,260.5811,260.0311,260.2455,16995.0
2022-09-30 14:30:00,279.28,279.48,278.96,279.35,17338.0,260.3294,260.5158,260.0311,260.3946,17338.0
2022-09-30 14:35:00,279.32,279.37,278.65,278.88,13650.0,260.3667,260.4133,259.7421,259.9565,13650.0
2022-09-30 14:40:00,278.84,278.84,278.12,278.39,11193.0,259.9192,259.9192,259.2481,259.4998,11193.0
2022-09-30 14:45:00,278.45,278.45,277.69,278.11,15852.0,259.5557,259.5557,258.8473,259.2388,15852.0
2022-09-30 14:50:00,278.28,278.48,277.92,278.41,19051.0,259.3972,259.5837,259.0617,259.5184,19051.0
2022-09-30 14:55:00,278.41,278.44,277.76,277.98,25496.0,259.5184,259.5464,258.9125,259.1176,25496.0
2022-09-30 15:00:00,277.96,279.09,277.85,278.66,27288.0,259.099,260.1523,258.9964,259.7515,27288.0
2022-09-30 15:05:00,278.68,279.12,278.59,278.64,26855.0,259.7701,260.1802,259.6862,259.7328,26855.0
2022-09-30 15:10:00,278.54,279.0,277.98,278.07,11374.0,259.6396,260.0684,259.1176,259.2015,11374.0
2022-09-30 15:15:00,278.01,278.44,277.76,278.24,16705.0,259.1456,259.5464,258.9125,259.36,16705.0
2022-09-30 15:20:00,278.28,278.36,277.99,278.25,23131.0,259.3972,259.4718,259.1269,259.3693,23131.0
2022-09-30 15:25:00,278.22,278.31,277.44,278.3,25726.0,259.3413,259.4252,258.6142,259.4159,25726.0
2022-09-30 15:30:00,278.41,278.73,277.45,277.64,31603.0,259.5184,259.8167,258.6236,258.8007,31603.0
2022-09-30 15:35:00,277.54,277.81,277.22,277.39,27723.0,258.7075,258.9591,258.4092,258.5676,27723.0
2022-09-30 15:40:00,277.38,277.87,277.36,277.56,29040.0,258.5583,259.0151,258.5397,258.7261,29040.0
2022-09-30 15:45:00,277.64,277.99,277.29,277.52,38295.0,258.8007,259.1269,258.4744,258.6888,38295.0
2022-09-30 15:50:00,277.38,277.54,276.55,276.66,93019.0,258.5583,258.7075,257.7846,257.8872,93019.0
2022-09-30 15:55:00,276.66,276.79,275.98,276.62,315209.0,257.8872,258.0084,257.2533,257.8499,315209.0
2022-10-03 09:30:00,281.0,281.96,280.33,281.68,125665.0,261.9327,262.8275,261.3081,262.5665,125665.0
2022-10-03 09:35:00,281.46,281.68,280.8,281.54,19350.0,262.3615,262.5665,261.7463,262.436,19350.0
2022-10-03 09:40:00,281.54,282.89,281.11,282.02,86612.0,262.436,263.6944,262.0352,262.8835,86612.0
2022-10-03 09:45:00,282.06,283.78,281.95,282.57,52884.0,262.9208,264.524,262.8182,263.3961,52884.0
2022-10-03 09:50:00,282.41,283.17,280.77,281.13,26725.0,263.247,263.9554,261.7183,262.0539,26725.0
2022-10-03 09:55:00,281.18,281.18,279.55,280.31,21574.0,262.1005,262.1005,260.5811,261.2895,21574.0
2022-10-03 10:00:00,280.52,283.0,280.51,282.8,33485.0,261.4853,263.797,261.4759,263.6105,33485.0
2022-10-03 10:05:00,282.61,283.6,282.31,282.49,22206.0,263.4334,264.3563,263.1538,263.3216,22206.0
2022-10-03 10:10:00,282.4,282.88,281.85,281.9,14428.0,263.2377,263.6851,262.725,262.7716,14428.0
2022-10-03 10:15:00,281.86,281.97,281.05,281.62,23744.0,262.7343,262.8369,261.9793,262.5106,23744.0
2022-10-03 10:20:00,281.55,282.87,281.55,282.83,22581.0,262.4454,263.6758,262.4454,263.6385,22581.0
2022-10-03 10:25:00,282.86,283.28,282.63,282.82,13359.0,263.6665,264.058,263.4521,263.6292,13359.0
2022-10-03 10:30:00,282.79,283.15,282.58,282.7,11053.0,263.6012,263.9368,263.4055,263.5173,11053.0
2022-10-03 10:35:00,282.73,282.9,282.21,282.65,15397.0,263.5453,263.7038,263.0606,263.4707,15397.0
2022-10-03 10:40:00,282.6,282.96,282.31,282.96,10666.0,263.4241,263.7597,263.1538,263.7597,10666.0
2022-10-03 10:45:00,282.96,283.69,282.96,283.55,19116.0,263.7597,264.4402,263.7597,264.3097,19116.0
2022-10-03 10:50:00,283.53,284.03,283.32,283.87,20347.0,264.291,264.7571,264.0953,264.6079,20347.0
2022-10-03 10:55:00,283.88,284.19,283.13,283.26,17592.0,264.6173,264.9062,263.9182,264.0393,17592.0
2022-10-03 11:00:00,283.18,283.92,283.18,283.65,13877.0,263.9648,264.6545,263.9648,264.4029,13877.0
2022-10-03 11:05:00,283.65,284.24,283.1,284.24,20447.0,264.4029,264.9528,263.8902,264.9528,20447.0
2022-10-03 11:10:00,284.33,284.49,283.68,283.92,20676.0,265.0367,265.1859,264.4308,264.6545,20676.0
2022-10-03 11:15:00,283.9,284.48,283.82,283.88,18628.0,264.6359,265.1765,264.5613,264.6173,18628.0
2022-10-03 11:20:00,283.82,284.3,283.64,284.2,13577.0,264.5613,265.0088,264.3935,264.9155,13577.0
2022-10-03 11:25:00,284.17,284.49,283.97,284.49,12140.0,264.8876,265.1859,264.7012,265.1859,12140.0
2022-10-03 11:30:00,284.45,284.84,284.26,284.35,20153.0,265.1486,265.5121,264.9715,265.0554,20153.0
2022-10-03 11:35:00,284.26,284.26,283.7,283.88,17153.0,264.9715,264.9715,264.4495,264.6173,17153.0
2022-10-03 11:40:00,283.86,283.87,283.42,283.67,14389.0,264.5986,264.6079,264.1885,264.4215,14389.0
2022-10-03 11:45:00,283.7,284.41,283.67,284.28,14633.0,264.4495,265.1113,264.4215,264.9901,14633.0
2022-10-03 11:50:00,284.31,284.58,284.03,284.09,16928.0,265.0181,265.2698,264.7571,264.813,16928.0
2022-10-03 11:55:00,284.1,284.15,283.73,284.06,14160.0,264.8223,264.8689,264.4774,264.785,14160.0
2022-10-03 12:00:00,284.04,284.27,283.89,283.97,11871.0,264.7664,264.9808,264.6266,264.7012,11871.0
2022-10-03 12:05:00,283.97,284.3,283.82,284.23,9731.0,264.7012,265.0088,264.5613,264.9435,9731.0
2022-10-03 12:10:00,284.25,284.66,284.21,284.66,19160.0,264.9622,265.3443,264.9249,265.3443,19160.0
2022-10-03 12:15:00,284.66,284.74,284.51,284.59,18722.0,265.3443,265.4189,265.2045,265.2791,18722.0
2022-10-03 12:20:00,284.6,284.86,284.39,284.78,28879.0,265.2884,265.5308,265.0927,265.4562,28879.0
2022-10-03 12:25:00,284.74,284.74,284.05,284.27,25881.0,265.4189,265.4189,264.7757,264.9808,25881.0
2022-10-03 12:30:00,284.28,284.38,283.84,284.37,13868.0,264.9901,265.0833,264.58,265.074,13868.0
2022-10-03 12:35:00,284.38,284.55,284.15,284.39,18015.0,265.0833,265.2418,264.8689,265.0927,18015.0
2022-10-03 12:40:00,284.37,284.62,283.89,284.25,13308.0,265.074,265.307,264.6266,264.9622,13308.0
2022-10-03 12:45:00,284.24,284.4,283.98,284.23,17988.0,264.9528,265.102,264.7105,264.9435,17988.0
2022-10-03 12:50:00,284.28,284.33,283.7,284.32,19312.0,264.9901,265.0367,264.4495,265.0274,19312.0
2022-10-03 12:55:00,284.34,284.57,284.02,284.53,25104.0,265.046,265.2604,264.7478,265.2232,25104.0
2022-10-03 13:00:00,284.49,284.93,284.4,284.83,20494.0,265.1859,265.596,265.102,265.5028,20494.0
2022-10-03 13:05:00,284.81,285.27,284.74,285.27,25369.0,265.4842,265.9129,265.4189,265.9129,25369.0
2022-10-03 13:10:00,285.28,285.28,284.47,284.66,22292.0,265.9223,265.9223,265.1672,265.3443,22292.0
2022-10-03 13:15:00,284.66,284.72,284.2,284.24,33387.0,265.3443,265.4003,264.9155,264.9528,33387.0
2022-10-03 13:20:00,284.16,284.69,284.01,284.53,41382.0,264.8783,265.3723,264.7384,265.2232,41382.0
2022-10-03 13:25:00,284.54,284.71,284.47,284.47,10268.0,265.2325,265.3909,265.1672,265.1672,10268.0
2022-10-03 13:30:00,284.52,285.45,284.52,285.36,11679.0,265.2138,266.0807,265.2138,265.9968,11679.0
2022-10-03 13:35:00,285.34,285.34,284.74,284.79,12560.0,265.9782,265.9782,265.4189,265.4655,12560.0
2022-10-03 13:40:00,284.74,284.85,284.71,284.8,9773.0,265.4189,265.5214,265.3909,265.4748,9773.0
2022-10-03 13:45:00,284.76,285.06,284.63,284.71,12375.0,265.4375,265.7172,265.3164,265.3909,12375.0
2022-10-03 13:50:00,284.7,284.74,284.29,284.38,11837.0,265.3816,265.4189,264.9994,265.0833,11837.0
2022-10-03 13:55:00,284.32,284.54,284.26,284.43,10103.0,265.0274,265.2325,264.9715,265.1299,10103.0
2022-10-03 14:00:00,284.43,284.69,284.35,284.64,10117.0,265.1299,265.3723,265.0554,265.3257,10117.0
2022-10-03 14:05:00,284.67,284.89,284.61,284.66,11132.0,265.3537,265.5587,265.2977,265.3443,11132.0
2022-10-03 14:10:00,284.75,285.12,284.75,285.09,9942.0,265.4282,265.7731,265.4282,265.7452,9942.0
2022-10-03 14:15:00,285.08,285.33,285.04,285.23,9702.0,265.7358,265.9689,265.6985,265.8757,9702.0
2022-10-03 14:20:00,285.26,285.5,285.13,285.4,17209.0,265.9036,266.1273,265.7824,266.0341,17209.0
2022-10-03 14:25:00,285.41,285.9,285.31,285.88,18682.0,266.0434,266.5002,265.9502,266.4815,18682.0
2022-10-03 14:30:00,285.83,286.02,285.81,285.96,23236.0,266.4349,266.612,266.4163,266.5561,23236.0
2022-10-03 14:35:00,285.98,286.06,285.59,285.83,13827.0,266.5748,266.6493,266.2112,266.4349,13827.0
2022-10-03 14:40:00,285.78,285.88,285.66,285.81,11712.0,266.3883,266.4815,266.2765,266.4163,11712.0
2022-10-03 14:45:00,285.84,285.84,285.26,285.33,14356.0,266.4443,266.4443,265.9036,265.9689,14356.0
2022-10-03 14:50:00,285.39,285.56,285.31,285.46,8876.0,266.0248,266.1833,265.9502,266.09,8876.0
2022-10-03 14:55:00,285.48,285.9,285.48,285.72,16426.0,266.1087,266.5002,266.1087,266.3324,16426.0
2022-10-03 15:00:00,285.61,285.82,285.42,285.82,17671.0,266.2299,266.4256,266.0528,266.4256,17671.0
2022-10-03 15:05:00,285.81,285.96,285.78,285.81,12962.0,266.4163,266.5561,266.3883,266.4163,12962.0
2022-10-03 15:10:00,285.8,285.8,285.28,285.38,17584.0,266.407,266.407,265.9223,266.0155,17584.0
2022-10-03 15:15:00,285.36,285.36,284.93,285.22,23601.0,265.9968,265.9968,265.596,265.8663,23601.0
2022-10-03 15:20:00,285.2,285.52,285.18,285.46,13960.0,265.8477,266.146,265.829,266.09,13960.0
2022-10-03 15:25:00,285.44,285.73,285.33,285.46,17957.0,266.0714,266.3417,265.9689,266.09,17957.0
2022-10-03 15:30:00,285.53,285.72,284.86,284.89,26817.0,266.1553,266.3324,265.5308,265.5587,26817.0
2022-10-03 15:35:00,284.86,285.28,284.86,285.1,17242.0,265.5308,265.9223,265.5308,265.7545,17242.0
2022-10-03 15:40:00,285.03,285.07,284.6,284.7,23313.0,265.6892,265.7265,265.2884,265.3816,23313.0
2022-10-03 15:45:00,284.68,284.91,284.44,284.68,30828.0,265.363,265.5774,265.1393,265.363,30828.0
2022-10-03 15:50:00,284.65,284.75,284.0,284.3,67933.0,265.335,265.4282,264.7291,265.0088,67933.0
2022-10-03 15:55:00,284.27,284.27,283.53,283.68,130892.0,264.9808,264.9808,264.291,264.4308,130892.0
2022-10-04 09:30:00,287.5,289.66,287.5,288.38,123082.0,267.9916,270.0051,267.9916,268.8119,123082.0
2022-10-04 09:35:00,288.59,288.85,286.56,288.14,37307.0,269.0077,269.25,267.1154,268.5882,37307.0
2022-10-04 09:40:00,288.19,288.19,286.77,287.26,26641.0,268.6348,268.6348,267.3112,267.7679,26641.0
2022-10-04 09:45:00,287.27,288.44,287.24,287.91,26448.0,267.7772,268.8678,267.7493,268.3738,26448.0
2022-10-04 09:50:00,287.83,288.72,287.82,288.38,33800.0,268.2992,269.1288,268.2899,268.8119,33800.0
2022-10-04 09:55:00,288.4,288.6,287.7,288.6,17193.0,268.8306,269.017,268.1781,269.017,17193.0
2022-10-04 10:00:00,288.6,290.37,288.6,289.76,49050.0,269.017,270.6669,269.017,270.0983,49050.0
2022-10-04 10:05:00,289.86,290.22,289.57,290.16,19437.0,270.1915,270.5271,269.9212,270.4711,19437.0
2022-10-04 10:10:00,290.14,291.17,290.0,291.17,33913.0,270.4525,271.4126,270.322,271.4126,33913.0
2022-10-04 10:15:00,291.15,291.31,290.49,290.49,19682.0,271.394,271.5431,270.7787,270.7787,19682.0
2022-10-04 10:20:00,290.42,290.54,289.75,289.89,12964.0,270.7135,270.8253,270.0889,270.2194,12964.0
2022-10-04 10:25:00,289.91,290.76,289.66,290.52,20149.0,270.2381,271.0304,270.0051,270.8067,20149.0
2022-10-04 10:30:00,290.6,290.88,290.35,290.88,11587.0,270.8813,271.1423,270.6482,271.1423,11587.0
2022-10-04 10:35:00,290.98,291.13,290.42,290.43,22547.0,271.2355,271.3753,270.7135,270.7228,22547.0
2022-10-04 10:40:00,290.42,290.86,289.54,289.64,20099.0,270.7135,271.1236,269.8932,269.9864,20099.0
2022-10-04 10:45:00,289.51,289.93,289.22,289.26,18762.0,269.8652,270.2567,269.5949,269.6322,18762.0
2022-10-04 10:50:00,289.14,289.42,288.53,289.05,10779.0,269.5203,269.7813,268.9517,269.4364,10779.0
2022-10-04 10:55:00,289.03,290.02,288.88,290.02,17156.0,269.4178,270.3406,269.278,270.3406,17156.0
2022-10-04 11:00:00,290.04,290.37,289.8,290.33,20436.0,270.3593,270.6669,270.1356,270.6296,20436.0
2022-10-04 11:05:00,290.34,290.44,289.57,289.69,25421.0,270.6389,270.7321,269.9212,270.033,25421.0
2022-10-04 11:10:00,289.69,289.75,289.06,289.4,22504.0,270.033,270.0889,269.4458,269.7627,22504.0
2022-10-04 11:15:00,289.31,289.97,289.25,289.97,19734.0,269.6788,270.294,269.6229,270.294,19734.0
2022-10-04 11:20:00,289.97,290.46,289.86,290.3,28108.0,270.294,270.7508,270.1915,270.6016,28108.0
2022-10-04 11:25:00,290.23,290.41,290.02,290.25,11902.0,270.5364,270.7042,270.3406,270.555,11902.0
2022-10-04 11:30:00,290.25,290.91,290.24,290.81,35484.0,270.555,271.1702,270.5457,271.077,35484.0
2022-10-04 11:35:00,290.81,291.1,289.77,289.91,23198.0,271.077,271.3473,270.1076,270.2381,23198.0
2022-10-04 11:40:00,289.91,290.26,289.49,289.79,22600.0,270.2381,270.5643,269.8466,270.1262,22600.0
2022-10-04 11:45:00,289.84,289.87,289.14,289.3,15532.0,270.1728,270.2008,269.5203,269.6695,15532.0
2022-10-04 11:50:00,289.42,289.76,289.42,289.65,12996.0,269.7813,270.0983,269.7813,269.9957,12996.0
2022-10-04 11:55:00,289.61,290.09,289.45,290.08,19081.0,269.9584,270.4059,269.8093,270.3966,19081.0
2022-10-04 12:00:00,290.05,290.41,289.94,290.07,12640.0,270.3686,270.7042,270.2661,270.3872,12640.0
2022-10-04 12:05:00,290.19,290.26,289.74,289.79,12431.0,270.4991,270.5643,270.0796,270.1262,12431.0
2022-10-04 12:10:00,289.73,290.0,289.62,289.98,10241.0,270.0703,270.322,269.9678,270.3033,10241.0
2022-10-04 12:15:00,290.0,290.3,289.85,290.17,13796.0,270.322,270.6016,270.1822,270.4804,13796.0
2022-10-04 12:20:00,290.17,290.25,289.81,289.95,9644.0,270.4804,270.555,270.1449,270.2754,9644.0
2022-10-04 12:25:00,289.95,290.83,289.93,290.38,16388.0,270.2754,271.0957,270.2567,270.6762,16388.0
2022-10-04 12:30:00,290.29,290.81,290.27,290.78,7130.0,270.5923,271.077,270.5737,271.0491,7130.0
2022-10-04 12:35:00,290.74,290.75,290.49,290.61,10391.0,271.0118,271.0211,270.7787,270.8906,10391.0
2022-10-04 12:40:00,290.57,290.57,289.88,290.09,14353.0,270.8533,270.8533,270.2101,270.4059,14353.0
2022-10-04 12:45:00,289.98,290.0,289.18,289.22,7561.0,270.3033,270.322,269.5576,269.5949,7561.0
2022-10-04 12:50:00,289.22,289.23,288.88,289.1,9616.0,269.5949,269.6042,269.278,269.4831,9616.0
2022-10-04 12:55:00,289.01,289.32,288.94,289.32,7097.0,269.3992,269.6881,269.3339,269.6881,7097.0
2022-10-04 13:00:00,289.25,289.57,288.99,289.34,15769.0,269.6229,269.9212,269.3805,269.7068,15769.0
2022-10-04 13:05:00,289.34,289.34,288.8,288.98,13342.0,269.7068,269.7068,269.2034,269.3712,13342.0
2022-10-04 13:10:00,288.97,289.12,288.38,288.43,10871.0,269.3619,269.5017,268.8119,268.8585,10871.0
2022-10-04 13:15:00,288.48,288.48,287.63,287.64,12335.0,268.9051,268.9051,268.1128,268.1221,12335.0
2022-10-04 13:20:00,287.66,287.78,287.49,287.65,9252.0,268.1408,268.2526,267.9823,268.1314,9252.0
2022-10-04 13:25:00,287.74,288.53,287.74,288.5,8790.0,268.2153,268.9517,268.2153,268.9238,8790.0
2022-10-04 13:30:00,288.53,288.69,288.2,288.27,10559.0,268.9517,269.1009,268.6441,268.7094,10559.0
2022-10-04 13:35:00,288.3,288.37,287.61,287.72,10038.0,268.7373,268.8026,268.0942,268.1967,10038.0
2022-10-04 13:40:00,287.62,288.0,287.61,288.0,6735.0,268.1035,268.4577,268.0942,268.4577,6735.0
2022-10-04 13:45:00,287.99,288.5,287.92,288.29,14846.0,268.4484,268.9238,268.3831,268.728,14846.0
2022-10-04 13:50:00,288.22,288.5,288.07,288.31,17241.0,268.6628,268.9238,268.5229,268.7467,17241.0
2022-10-04 13:55:00,288.27,289.05,288.26,288.67,21600.0,268.7094,269.4364,268.7001,269.0822,21600.0
2022-10-04 14:00:00,288.69,288.9,288.43,288.44,22550.0,269.1009,269.2966,268.8585,268.8678,22550.0
2022-10-04 14:05:00,288.43,288.69,288.21,288.52,10671.0,268.8585,269.1009,268.6534,268.9424,10671.0
2022-10-04 14:10:00,288.55,288.62,287.98,288.04,23533.0,268.9704,269.0356,268.4391,268.495,23533.0
2022-10-04 14:15:00,288.06,288.11,287.64,287.69,11264.0,268.5136,268.5602,268.1221,268.1687,11264.0
2022-10-04 14:20:00,287.68,288.19,287.67,288.14,10078.0,268.1594,268.6348,268.1501,268.5882,10078.0
2022-10-04 14:25:00,288.16,288.3,287.69,287.75,9160.0,268.6068,268.7373,268.1687,268.2247,9160.0
2022-10-04 14:30:00,287.71,288.28,287.66,288.04,13415.0,268.1874,268.7187,268.1408,268.495,13415.0
2022-10-04 14:35:00,288.0,288.02,287.66,287.81,11899.0,268.4577,268.4763,268.1408,268.2806,11899.0
2022-10-04 14:40:00,287.82,288.4,287.74,288.39,17754.0,268.2899,268.8306,268.2153,268.8212,17754.0
2022-10-04 14:45:00,288.39,289.24,288.35,289.09,9014.0,268.8212,269.6136,268.7839,269.4737,9014.0
2022-10-04 14:50:00,289.13,289.37,288.96,289.18,11936.0,269.511,269.7347,269.3526,269.5576,11936.0
2022-10-04 14:55:00,289.22,289.58,289.17,289.45,10923.0,269.5949,269.9305,269.5483,269.8093,10923.0
2022-10-04 15:00:00,289.41,289.45,289.01,289.32,12508.0,269.772,269.8093,269.3992,269.6881,12508.0
2022-10-04 15:05:00,289.31,289.35,288.92,288.98,22447.0,269.6788,269.7161,269.3153,269.3712,22447.0
2022-10-04 15:10:00,288.9,288.9,288.09,288.28,9300.0,269.2966,269.2966,268.5416,268.7187,9300.0
2022-10-04 15:15:00,288.28,288.43,288.13,288.37,12666.0,268.7187,268.8585,268.5789,268.8026,12666.0
2022-10-04 15:20:00,288.39,288.58,288.14,288.57,19625.0,268.8212,268.9983,268.5882,268.989,19625.0
2022-10-04 15:25:00,288.51,288.9,288.44,288.71,18048.0,268.9331,269.2966,268.8678,269.1195,18048.0
2022-10-04 15:30:00,288.68,289.2,288.49,289.2,36895.0,269.0916,269.5763,268.9144,269.5763,36895.0
2022-10-04 15:35:00,289.24,289.79,289.01,289.67,26504.0,269.6136,270.1262,269.3992,270.0144,26504.0
2022-10-04 15:40:00,289.68,289.71,289.06,289.21,30555.0,270.0237,270.0517,269.4458,269.5856,30555.0
2022-10-04 15:45:00,289.21,289.55,289.1,289.46,40252.0,269.5856,269.9025,269.4831,269.8186,40252.0
2022-10-04 15:50:00,289.54,289.8,289.24,289.7,66060.0,269.8932,270.1356,269.6136,270.0423,66060.0
2022-10-04 15:55:00,289.68,289.83,288.95,289.74,162549.0,270.0237,270.1635,269.3432,270.0796,162549.0
2022-10-05 09:30:00,286.25,287.59,285.37,286.47,61574.0,266.8264,268.0755,266.0062,267.0315,61574.0
2022-10-05 09:35:00,286.53,287.25,286.17,286.38,21773.0,267.0874,267.7586,266.7519,266.9476,21773.0
2022-10-05 09:40:00,286.38,287.46,286.16,287.12,12235.0,266.9476,267.9543,266.7425,267.6374,12235.0
2022-10-05 09:45:00,287.07,288.13,286.98,287.62,9354.0,267.5908,268.5789,267.5069,268.1035,9354.0
2022-10-05 09:50:00,287.59,288.56,287.55,288.11,14608.0,268.0755,268.9797,268.0382,268.5602,14608.0
2022-10-05 09:55:00,288.06,288.42,287.5,288.1,9083.0,268.5136,268.8492,267.9916,268.5509,9083.0
2022-10-05 10:00:00,287.77,288.19,286.9,286.96,17898.0,268.2433,268.6348,267.4323,267.4883,17898.0
2022-10-05 10:05:00,286.87,287.22,286.43,286.58,21229.0,267.4044,267.7306,266.9942,267.134,21229.0
2022-10-05 10:10:00,286.6,287.36,286.35,286.89,15484.0,267.1527,267.8611,266.9197,267.423,15484.0
2022-10-05 10:15:00,286.82,286.82,286.12,286.41,14204.0,267.3578,267.3578,266.7053,266.9756,14204.0
2022-10-05 10:20:00,286.27,287.28,286.27,286.81,14895.0,266.8451,267.7866,266.8451,267.3484,14895.0
2022-10-05 10:25:00,286.62,287.27,286.59,287.01,12202.0,267.1713,267.7772,267.1434,267.5349,12202.0
2022-10-05 10:30:00,287.02,287.37,286.66,286.84,13103.0,267.5442,267.8704,267.2086,267.3764,13103.0
2022-10-05 10:35:00,286.84,288.0,286.81,287.99,13263.0,267.3764,268.4577,267.3484,268.4484,13263.0
2022-10-05 10:40:00,287.92,288.23,287.66,288.04,14822.0,268.3831,268.6721,268.1408,268.495,14822.0
2022-10-05 10:45:00,288.04,288.42,287.78,287.78,15969.0,268.495,268.8492,268.2526,268.2526,15969.0
2022-10-05 10:50:00,287.76,287.87,287.26,287.66,15160.0,268.234,268.3365,267.7679,268.1408,15160.0
2022-10-05 10:55:00,287.63,287.71,287.04,287.17,13814.0,268.1128,268.1874,267.5628,267.684,13814.0
2022-10-05 11:00:00,287.14,288.13,286.95,287.97,13694.0,267.6561,268.5789,267.4789,268.4297,13694.0
2022-10-05 11:05:00,287.91,287.92,287.46,287.75,10756.0,268.3738,268.3831,267.9543,268.2247,10756.0
2022-10-05 11:10:00,287.74,288.24,287.59,288.07,10640.0,268.2153,268.6814,268.0755,268.5229,10640.0
2022-10-05 11:15:00,288.12,288.63,287.78,288.46,12883.0,268.5696,269.0449,268.2526,268.8865,12883.0
2022-10-05 11:20:00,288.48,288.54,287.8,288.41,12826.0,268.9051,268.9611,268.2713,268.8399,12826.0
2022-10-05 11:25:00,288.37,288.5,287.92,288.06,8570.0,268.8026,268.9238,268.3831,268.5136,8570.0
2022-10-05 11:30:00,288.27,288.7,288.18,288.68,6981.0,268.7094,269.1102,268.6255,269.0916,6981.0
2022-10-05 11:35:00,288.62,289.15,288.61,288.88,13135.0,269.0356,269.5297,269.0263,269.278,13135.0
2022-10-05 11:40:00,288.89,289.02,288.7,288.88,8436.0,269.2873,269.4085,269.1102,269.278,8436.0
2022-10-05 11:45:00,288.86,289.08,288.53,288.53,7529.0,269.2593,269.4644,268.9517,268.9517,7529.0
2022-10-05 11:50:00,288.61,289.23,288.61,289.05,8696.0,269.0263,269.6042,269.0263,269.4364,8696.0
2022-10-05 11:55:00,289.1,289.23,288.84,289.0,6070.0,269.4831,269.6042,269.2407,269.3898,6070.0
2022-10-05 12:00:00,288.96,288.99,288.34,288.39,6235.0,269.3526,269.3805,268.7746,268.8212,6235.0
2022-10-05 12:05:00,288.56,289.5,288.55,289.39,6382.0,268.9797,269.8559,268.9704,269.7534,6382.0
2022-10-05 12:10:00,289.37,289.93,289.37,289.65,15494.0,269.7347,270.2567,269.7347,269.9957,15494.0
2022-10-05 12:15:00,289.64,290.22,289.63,289.85,14288.0,269.9864,270.5271,269.9771,270.1822,14288.0
2022-10-05 12:20:00,289.72,289.77,289.33,289.71,57745.0,270.061,270.1076,269.6974,270.0517,57745.0
2022-10-05 12:25:00,289.71,289.71,289.39,289.55,6473.0,270.0517,270.0517,269.7534,269.9025,6473.0
2022-10-05 12:30:00,289.56,289.73,289.31,289.42,5739.0,269.9118,270.0703,269.6788,269.7813,5739.0
2022-10-05 12:35:00,289.42,289.56,289.29,289.38,8252.0,269.7813,269.9118,269.6602,269.7441,8252.0
2022-10-05 12:40:00,289.42,289.91,289.29,289.91,5873.0,269.7813,270.2381,269.6602,270.2381,5873.0
2022-10-05 12:45:00,289.86,290.69,289.76,290.66,12241.0,270.1915,270.9652,270.0983,270.9372,12241.0
2022-10-05 12:50:00,290.82,290.82,290.43,290.57,7040.0,271.0863,271.0863,270.7228,270.8533,7040.0
2022-10-05 12:55:00,290.52,290.67,290.06,290.11,6588.0,270.8067,270.9465,270.3779,270.4245,6588.0
2022-10-05 13:00:00,290.05,290.47,290.0,290.47,10167.0,270.3686,270.7601,270.322,270.7601,10167.0
2022-10-05 13:05:00,290.39,290.92,290.39,290.57,8343.0,270.6855,271.1796,270.6855,270.8533,8343.0
2022-10-05 13:10:00,290.57,290.68,290.49,290.67,7479.0,270.8533,270.9558,270.7787,270.9465,7479.0
2022-10-05 13:15:00,290.72,290.95,290.56,290.94,10601.0,270.9931,271.2075,270.844,271.1982,10601.0
2022-10-05 13:20:00,290.96,291.43,290.92,290.98,15316.0,271.2168,271.655,271.1796,271.2355,15316.0
2022-10-05 13:25:00,290.9,290.96,290.59,290.64,8966.0,271.1609,271.2168,270.872,270.9186,8966.0
2022-10-05 13:30:00,290.71,290.74,290.43,290.44,6809.0,270.9838,271.0118,270.7228,270.7321,6809.0
2022-10-05 13:35:00,290.4,290.74,290.31,290.72,6982.0,270.6948,271.0118,270.6109,270.9931,6982.0
2022-10-05 13:40:00,290.68,290.75,290.38,290.54,7997.0,270.9558,271.0211,270.6762,270.8253,7997.0
2022-10-05 13:45:00,290.54,290.85,290.3,290.76,8083.0,270.8253,271.1143,270.6016,271.0304,8083.0
2022-10-05 13:50:00,290.72,290.75,290.27,290.27,9768.0,270.9931,271.0211,270.5737,270.5737,9768.0
2022-10-05 13:55:00,290.3,290.3,289.8,289.92,12481.0,270.6016,270.6016,270.1356,270.2474,12481.0
2022-10-05 14:00:00,290.0,290.57,289.84,290.29,12154.0,270.322,270.8533,270.1728,270.5923,12154.0
2022-10-05 14:05:00,290.36,290.45,290.1,290.13,7378.0,270.6576,270.7415,270.4152,270.4432,7378.0
2022-10-05 14:10:00,290.08,290.67,290.08,290.56,8895.0,270.3966,270.9465,270.3966,270.844,8895.0
2022-10-05 14:15:00,290.52,291.0,290.41,290.88,10434.0,270.8067,271.2541,270.7042,271.1423,10434.0
2022-10-05 14:20:00,290.76,290.91,290.66,290.88,5110.0,271.0304,271.1702,270.9372,271.1423,5110.0
2022-10-05 14:25:00,290.81,290.89,290.41,290.63,8880.0,271.077,271.1516,270.7042,270.9092,8880.0
2022-10-05 14:30:00,290.55,290.71,290.16,290.17,6595.0,270.8347,270.9838,270.4711,270.4804,6595.0
2022-10-05 14:35:00,290.26,290.77,290.26,290.44,6347.0,270.5643,271.0397,270.5643,270.7321,6347.0
2022-10-05 14:40:00,290.37,290.61,290.32,290.5,4563.0,270.6669,270.8906,270.6203,270.7881,4563.0
2022-10-05 14:45:00,290.63,290.82,290.49,290.49,5368.0,270.9092,271.0863,270.7787,270.7787,5368.0
2022-10-05 14:50:00,290.53,290.96,290.38,290.79,5711.0,270.816,271.2168,270.6762,271.0584,5711.0
2022-10-05 14:55:00,290.85,291.07,290.63,290.84,10895.0,271.1143,271.3194,270.9092,271.105,10895.0
2022-10-05 15:00:00,290.85,291.64,290.85,291.52,18628.0,271.1143,271.8507,271.1143,271.7388,18628.0
2022-10-05 15:05:00,291.46,291.5,291.11,291.25,10550.0,271.6829,271.7202,271.3567,271.4872,10550.0
2022-10-05 15:10:00,291.16,291.69,290.96,291.69,8914.0,271.4033,271.8973,271.2168,271.8973,8914.0
2022-10-05 15:15:00,291.74,292.11,291.6,291.94,14619.0,271.9439,272.2888,271.8134,272.1303,14619.0
2022-10-05 15:20:00,291.93,292.03,291.58,291.68,16470.0,272.121,272.2142,271.7948,271.888,16470.0
2022-10-05 15:25:00,291.66,291.66,291.17,291.25,18360.0,271.8693,271.8693,271.4126,271.4872,18360.0
2022-10-05 15:30:00,291.22,291.36,291.02,291.26,33137.0,271.4592,271.5897,271.2728,271.4965,33137.0
2022-10-05 15:35:00,291.19,291.22,290.45,290.59,22602.0,271.4312,271.4592,270.7415,270.872,22602.0
2022-10-05 15:40:00,290.57,290.9,290.43,290.85,17027.0,270.8533,271.1609,270.7228,271.1143,17027.0
2022-10-05 15:45:00,290.77,290.89,290.25,290.34,16659.0,271.0397,271.1516,270.555,270.6389,16659.0
2022-10-05 15:50:00,290.31,290.31,289.38,289.58,35269.0,270.6109,270.6109,269.7441,269.9305,35269.0
2022-10-05 15:55:00,289.66,290.04,289.35,290.04,93987.0,270.0051,270.3593,269.7161,270.3593,93987.0
2022-10-06 09:30:00,289.56,290.01,288.72,289.29,59003.0,269.9118,270.3313,269.1288,269.6602,59003.0
2022-10-06 09:35:00,289.0,289.5,287.85,289.34,24023.0,269.3898,269.8559,268.3179,269.7068,24023.0
2022-10-06 09:40:00,289.35,289.77,288.78,289.1,30552.0,269.7161,270.1076,269.1848,269.4831,30552.0
2022-10-06 09:45:00,289.12,289.77,289.0,289.37,18445.0,269.5017,270.1076,269.3898,269.7347,18445.0
2022-10-06 09:50:00,289.47,290.85,289.23,290.55,19841.0,269.8279,271.1143,269.6042,270.8347,19841.0
2022-10-06 09:55:00,290.41,290.42,289.44,289.88,12451.0,270.7042,270.7135,269.8,270.2101,12451.0
2022-10-06 10:00:00,289.73,289.73,288.75,289.26,12236.0,270.0703,270.0703,269.1568,269.6322,12236.0
2022-10-06 10:05:00,289.25,289.9,288.8,288.81,15524.0,269.6229,270.2288,269.2034,269.2127,15524.0
2022-10-06 10:10:00,288.77,288.85,287.77,288.05,17803.0,269.1754,269.25,268.2433,268.5043,17803.0
2022-10-06 10:15:00,288.17,288.9,288.03,288.59,11327.0,268.6162,269.2966,268.4857,269.0077,11327.0
2022-10-06 10:20:00,288.63,289.35,288.48,289.26,11661.0,269.0449,269.7161,268.9051,269.6322,11661.0
2022-10-06 10:25:00,289.38,289.66,288.83,288.98,9311.0,269.7441,270.0051,269.2314,269.3712,9311.0
2022-10-06 10:30:00,288.71,289.29,288.62,288.73,9524.0,269.1195,269.6602,269.0356,269.1382,9524.0
2022-10-06 10:35:00,288.73,289.92,288.62,289.73,12864.0,269.1382,270.2474,269.0356,270.0703,12864.0
2022-10-06 10:40:00,289.75,290.24,289.75,289.75,21370.0,270.0889,270.5457,270.0889,270.0889,21370.0
2022-10-06 10:45:00,289.66,290.76,289.5,290.71,18480.0,270.0051,271.0304,269.8559,270.9838,18480.0
2022-10-06 10:50:00,290.7,291.21,290.31,291.19,10476.0,270.9745,271.4499,270.6109,271.4312,10476.0
2022-10-06 10:55:00,291.22,291.67,290.59,291.63,19394.0,271.4592,271.8787,270.872,271.8414,19394.0
2022-10-06 11:00:00,291.64,291.64,290.31,290.57,13962.0,271.8507,271.8507,270.6109,270.8533,13962.0
2022-10-06 11:05:00,290.78,291.15,290.66,291.02,9032.0,271.0491,271.394,270.9372,271.2728,9032.0
2022-10-06 11:10:00,291.03,291.37,290.7,290.7,16557.0,271.2821,271.599,270.9745,270.9745,16557.0
2022-10-06 11:15:00,290.69,291.53,290.69,291.52,13999.0,270.9652,271.7482,270.9652,271.7388,13999.0
2022-10-06 11:20:00,291.38,292.0,291.17,291.88,25677.0,271.6083,272.1863,271.4126,272.0744,25677.0
2022-10-06 11:25:00,291.8,291.8,291.3,291.6,12778.0,271.9998,271.9998,271.5338,271.8134,12778.0
2022-10-06 11:30:00,291.6,291.76,291.19,291.3,11413.0,271.8134,271.9626,271.4312,271.5338,11413.0
2022-10-06 11:35:00,291.34,291.65,291.32,291.38,14948.0,271.5711,271.86,271.5524,271.6083,14948.0
2022-10-06 11:40:00,291.36,292.06,291.21,292.03,10615.0,271.5897,272.2422,271.4499,272.2142,10615.0
2022-10-06 11:45:00,292.05,292.64,292.05,292.51,27573.0,272.2329,272.7828,272.2329,272.6617,27573.0
2022-10-06 11:50:00,292.54,292.94,292.38,292.56,25256.0,272.6896,273.0625,272.5405,272.7083,25256.0
2022-10-06 11:55:00,292.52,292.97,291.23,291.41,19786.0,272.671,273.0905,271.4685,271.6363,19786.0
2022-10-06 12:00:00,291.42,291.42,290.74,290.74,9238.0,271.6456,271.6456,271.0118,271.0118,9238.0
2022-10-06 12:05:00,290.78,290.99,290.51,290.51,8113.0,271.0491,271.2448,270.7974,270.7974,8113.0
2022-10-06 12:10:00,290.61,290.77,290.34,290.48,9273.0,270.8906,271.0397,270.6389,270.7694,9273.0
2022-10-06 12:15:00,290.57,290.61,290.15,290.41,8152.0,270.8533,270.8906,270.4618,270.7042,8152.0
2022-10-06 12:20:00,290.42,290.92,290.39,290.55,14458.0,270.7135,271.1796,270.6855,270.8347,14458.0
2022-10-06 12:25:00,290.56,290.87,290.5,290.86,10426.0,270.844,271.133,270.7881,271.1236,10426.0
2022-10-06 12:30:00,290.86,291.07,290.67,291.06,15461.0,271.1236,271.3194,270.9465,271.3101,15461.0
2022-10-06 12:35:00,291.09,291.32,290.89,291.32,7704.0,271.338,271.5524,271.1516,271.5524,7704.0
2022-10-06 12:40:00,291.25,291.52,291.05,291.5,8157.0,271.4872,271.7388,271.3007,271.7202,8157.0
2022-10-06 12:45:00,291.49,291.89,291.28,291.49,11030.0,271.7109,272.0837,271.5151,271.7109,11030.0
2022-10-06 12:50:00,291.49,291.52,291.15,291.16,13451.0,271.7109,271.7388,271.394,271.4033,13451.0
2022-10-06 12:55:00,291.25,291.29,290.81,290.87,7682.0,271.4872,271.5245,271.077,271.133,7682.0
2022-10-06 13:00:00,290.96,291.26,290.84,291.09,9323.0,271.2168,271.4965,271.105,271.338,9323.0
2022-10-06 13:05:00,291.08,291.21,290.63,290.68,7577.0,271.3287,271.4499,270.9092,270.9558,7577.0
2022-10-06 13:10:00,290.68,291.28,290.58,291.28,6857.0,270.9558,271.5151,270.8626,271.5151,6857.0
2022-10-06 13:15:00,291.26,291.47,291.2,291.28,7065.0,271.4965,271.6922,271.4406,271.5151,7065.0
2022-10-06 13:20:00,291.35,291.64,291.18,291.18,10061.0,271.5804,271.8507,271.4219,271.4219,10061.0
2022-10-06 13:25:00,291.19,291.51,290.93,291.46,13077.0,271.4312,271.7295,271.1889,271.6829,13077.0
2022-10-06 13:30:00,291.46,291.46,290.73,290.97,8408.0,271.6829,271.6829,271.0025,271.2262,8408.0
2022-10-06 13:35:00,291.01,291.1,290.65,290.78,10207.0,271.2635,271.3473,270.9279,271.0491,10207.0
2022-10-06 13:40:00,290.75,291.32,290.74,291.25,11526.0,271.0211,271.5524,271.0118,271.4872,11526.0
2022-10-06 13:45:00,291.27,291.64,291.19,291.6,15539.0,271.5058,271.8507,271.4312,271.8134,15539.0
2022-10-06 13:50:00,291.62,291.84,291.56,291.73,13280.0,271.8321,272.0371,271.7761,271.9346,13280.0
2022-10-06 13:55:00,291.79,292.02,291.68,291.73,18855.0,271.9905,272.2049,271.888,271.9346,18855.0
2022-10-06 14:00:00,291.66,291.67,291.19,291.25,13296.0,271.8693,271.8787,271.4312,271.4872,13296.0
2022-10-06 14:05:00,291.29,291.29,290.84,290.92,8924.0,271.5245,271.5245,271.105,271.1796,8924.0
2022-10-06 14:10:00,290.96,291.16,290.93,291.02,8723.0,271.2168,271.4033,271.1889,271.2728,8723.0
2022-10-06 14:15:00,291.0,291.08,290.57,290.82,7489.0,271.2541,271.3287,270.8533,271.0863,7489.0
2022-10-06 14:20:00,290.82,291.2,290.82,291.13,8396.0,271.0863,271.4406,271.0863,271.3753,8396.0
2022-10-06 14:25:00,291.22,291.25,290.86,290.87,7814.0,271.4592,271.4872,271.1236,271.133,7814.0
2022-10-06 14:30:00,290.86,291.15,290.43,290.5,12549.0,271.1236,271.394,270.7228,270.7881,12549.0
2022-10-06 14:35:00,290.63,291.02,290.55,290.67,5786.0,270.9092,271.2728,270.8347,270.9465,5786.0
2022-10-06 14:40:00,290.65,290.97,290.55,290.59,6793.0,270.9279,271.2262,270.8347,270.872,6793.0
2022-10-06 14:45:00,290.52,290.53,289.85,289.89,17955.0,270.8067,270.816,270.1822,270.2194,17955.0
2022-10-06 14:50:00,289.86,290.06,289.43,290.0,17084.0,270.1915,270.3779,269.7907,270.322,17084.0
2022-10-06 14:55:00,289.99,290.54,289.99,290.13,9406.0,270.3127,270.8253,270.3127,270.4432,9406.0
2022-10-06 15:00:00,290.08,290.19,289.7,290.05,14623.0,270.3966,270.4991,270.0423,270.3686,14623.0
2022-10-06 15:05:00,289.99,289.99,289.68,289.8,11371.0,270.3127,270.3127,270.0237,270.1356,11371.0
2022-10-06 15:10:00,289.85,290.15,289.38,290.05,12087.0,270.1822,270.4618,269.7441,270.3686,12087.0
2022-10-06 15:15:00,290.14,290.28,289.7,289.94,15186.0,270.4525,270.583,270.0423,270.2661,15186.0
2022-10-06 15:20:00,289.95,290.76,289.8,290.32,14959.0,270.2754,271.0304,270.1356,270.6203,14959.0
2022-10-06 15:25:00,290.32,290.79,290.21,290.79,13709.0,270.6203,271.0584,270.5177,271.0584,13709.0
2022-10-06 15:30:00,290.8,291.07,290.62,290.76,18118.0,271.0677,271.3194,270.8999,271.0304,18118.0
2022-10-06 15:35:00,290.72,291.06,290.51,290.78,15312.0,270.9931,271.3101,270.7974,271.0491,15312.0
2022-10-06 15:40:00,290.76,291.01,290.72,290.98,16938.0,271.0304,271.2635,270.9931,271.2355,16938.0
2022-10-06 15:45:00,290.9,291.35,290.53,290.84,24693.0,271.1609,271.5804,270.816,271.105,24693.0
2022-10-06 15:50:00,290.83,291.02,290.34,290.73,58113.0,271.0957,271.2728,270.6389,271.0025,58113.0
2022-10-06 15:55:00,290.73,291.09,290.24,290.47,111428.0,271.0025,271.338,270.5457,270.7601,111428.0
2022-10-07 09:30:00,287.53,288.42,287.31,287.98,39409.0,268.0196,268.8492,267.8145,268.4391,39409.0
2022-10-07 09:35:00,287.8,287.91,286.87,287.85,16099.0,268.2713,268.3738,267.4044,268.3179,16099.0
2022-10-07 09:40:00,287.96,288.63,287.65,287.73,16523.0,268.4204,269.0449,268.1314,268.206,16523.0
2022-10-07 09:45:00,287.5,287.93,287.29,287.67,19679.0,267.9916,268.3924,267.7959,268.1501,19679.0
2022-10-07 09:50:00,287.57,287.95,286.89,287.19,29917.0,268.0569,268.4111,267.423,267.7027,29917.0
2022-10-07 09:55:00,287.2,287.22,286.64,286.74,13859.0,267.712,267.7306,267.19,267.2832,13859.0
2022-10-07 10:00:00,286.67,287.24,285.9,286.25,26112.0,267.2179,267.7493,266.5002,266.8264,26112.0
2022-10-07 10:05:00,286.1,286.49,285.55,286.23,13352.0,266.6866,267.0502,266.1739,266.8078,13352.0
2022-10-07 10:10:00,286.11,286.5,286.1,286.16,16485.0,266.6959,267.0595,266.6866,266.7425,16485.0
2022-10-07 10:15:00,286.34,287.04,286.0,286.35,17533.0,266.9103,267.5628,266.5934,266.9197,17533.0
2022-10-07 10:20:00,286.37,286.74,286.16,286.51,11920.0,266.9383,267.2832,266.7425,267.0688,11920.0
2022-10-07 10:25:00,286.56,286.61,286.06,286.15,8839.0,267.1154,267.162,266.6493,266.7332,8839.0
2022-10-07 10:30:00,286.31,286.62,286.0,286.19,14442.0,266.8824,267.1713,266.5934,266.7705,14442.0
2022-10-07 10:35:00,286.26,286.31,285.84,286.07,8966.0,266.8358,266.8824,266.4443,266.6587,8966.0
2022-10-07 10:40:00,286.07,286.61,286.05,286.41,7179.0,266.6587,267.162,266.64,266.9756,7179.0
2022-10-07 10:45:00,286.34,286.67,286.1,286.6,8804.0,266.9103,267.2179,266.6866,267.1527,8804.0
2022-10-07 10:50:00,286.46,286.46,285.9,286.43,7798.0,267.0222,267.0222,266.5002,266.9942,7798.0
2022-10-07 10:55:00,286.29,286.54,285.95,286.05,5670.0,266.8637,267.0968,266.5468,266.64,5670.0
2022-10-07 11:00:00,286.12,286.71,286.06,286.28,8271.0,266.7053,267.2552,266.6493,266.8544,8271.0
2022-10-07 11:05:00,286.24,286.4,286.1,286.35,6892.0,266.8171,266.9663,266.6866,266.9197,6892.0
2022-10-07 11:10:00,286.22,286.6,285.95,286.14,7234.0,266.7985,267.1527,266.5468,266.7239,7234.0
2022-10-07 11:15:00,286.26,286.34,285.35,285.35,12088.0,266.8358,266.9103,265.9875,265.9875,12088.0
2022-10-07 11:20:00,285.35,285.56,284.89,284.93,9802.0,265.9875,266.1833,265.5587,265.596,9802.0
2022-10-07 11:25:00,284.97,285.18,284.81,284.93,8097.0,265.6333,265.829,265.4842,265.596,8097.0
2022-10-07 11:30:00,284.94,285.26,284.68,284.7,7918.0,265.6053,265.9036,265.363,265.3816,7918.0
2022-10-07 11:35:00,284.69,285.11,284.67,284.93,5634.0,265.3723,265.7638,265.3537,265.596,5634.0
2022-10-07 11:40:00,284.86,285.15,284.63,284.79,11341.0,265.5308,265.8011,265.3164,265.4655,11341.0
2022-10-07 11:45:00,284.77,284.98,284.72,284.8,5470.0,265.4469,265.6426,265.4003,265.4748,5470.0
2022-10-07 11:50:00,284.74,285.2,284.71,284.95,15342.0,265.4189,265.8477,265.3909,265.6147,15342.0
2022-10-07 11:55:00,284.88,285.59,284.87,285.5,8576.0,265.5494,266.2112,265.5401,266.1273,8576.0
2022-10-07 12:00:00,285.45,285.45,284.96,285.29,8925.0,266.0807,266.0807,265.624,265.9316,8925.0
2022-10-07 12:05:00,285.33,285.62,285.29,285.49,6673.0,265.9689,266.2392,265.9316,266.118,6673.0
2022-10-07 12:10:00,285.56,285.83,285.4,285.4,5722.0,266.1833,266.4349,266.0341,266.0341,5722.0
2022-10-07 12:15:00,285.48,285.48,284.92,284.94,6780.0,266.1087,266.1087,265.5867,265.6053,6780.0
2022-10-07 12:20:00,284.9,285.04,284.34,284.46,8379.0,265.568,265.6985,265.046,265.1579,8379.0
2022-10-07 12:25:00,284.37,284.63,284.25,284.41,6809.0,265.074,265.3164,264.9622,265.1113,6809.0
2022-10-07 12:30:00,284.3,284.45,284.08,284.31,5607.0,265.0088,265.1486,264.8037,265.0181,5607.0
2022-10-07 12:35:00,284.34,284.45,284.1,284.25,12286.0,265.046,265.1486,264.8223,264.9622,12286.0
2022-10-07 12:40:00,284.21,284.21,283.39,283.49,22608.0,264.9249,264.9249,264.1605,264.2537,22608.0
2022-10-07 12:45:00,283.48,283.53,283.31,283.34,7658.0,264.2444,264.291,264.0859,264.1139,7658.0
2022-10-07 12:50:00,283.21,283.42,283.08,283.18,13087.0,263.9927,264.1885,263.8715,263.9648,13087.0
2022-10-07 12:55:00,283.14,283.57,282.96,283.57,15910.0,263.9275,264.3283,263.7597,264.3283,15910.0
2022-10-07 13:00:00,283.56,283.57,283.15,283.53,6730.0,264.319,264.3283,263.9368,264.291,6730.0
2022-10-07 13:05:00,283.58,283.71,283.48,283.51,6066.0,264.3376,264.4588,264.2444,264.2724,6066.0
2022-10-07 13:10:00,283.66,284.08,283.51,284.06,8328.0,264.4122,264.8037,264.2724,264.785,8328.0
2022-10-07 13:15:00,284.0,284.31,283.93,284.29,3832.0,264.7291,265.0181,264.6639,264.9994,3832.0
2022-10-07 13:20:00,284.25,284.27,284.0,284.11,11508.0,264.9622,264.9808,264.7291,264.8317,11508.0
2022-10-07 13:25:00,284.17,284.21,283.9,283.95,8597.0,264.8876,264.9249,264.6359,264.6825,8597.0
2022-10-07 13:30:00,283.91,284.33,283.72,284.24,5230.0,264.6452,265.0367,264.4681,264.9528,5230.0
2022-10-07 13:35:00,284.17,284.33,284.12,284.25,8466.0,264.8876,265.0367,264.841,264.9622,8466.0
2022-10-07 13:40:00,284.26,284.79,284.26,284.79,9158.0,264.9715,265.4655,264.9715,265.4655,9158.0
2022-10-07 13:45:00,284.77,284.83,284.65,284.76,5316.0,265.4469,265.5028,265.335,265.4375,5316.0
2022-10-07 13:50:00,284.71,284.73,284.29,284.45,4183.0,265.3909,265.4096,264.9994,265.1486,4183.0
2022-10-07 13:55:00,284.45,284.55,284.22,284.48,5345.0,265.1486,265.2418,264.9342,265.1765,5345.0
2022-10-07 14:00:00,284.44,284.81,284.44,284.62,8837.0,265.1393,265.4842,265.1393,265.307,8837.0
2022-10-07 14:05:00,284.63,284.78,284.52,284.64,7644.0,265.3164,265.4562,265.2138,265.3257,7644.0
2022-10-07 14:10:00,284.63,284.76,284.25,284.74,7446.0,265.3164,265.4375,264.9622,265.4189,7446.0
2022-10-07 14:15:00,284.76,285.04,284.58,284.58,6077.0,265.4375,265.6985,265.2698,265.2698,6077.0
2022-10-07 14:20:00,284.6,284.69,283.86,283.89,8415.0,265.2884,265.3723,264.5986,264.6266,8415.0
2022-10-07 14:25:00,283.97,284.02,283.69,283.75,42290.0,264.7012,264.7478,264.4402,264.4961,42290.0
2022-10-07 14:30:00,283.79,283.88,283.47,283.53,10381.0,264.5334,264.6173,264.2351,264.291,10381.0
2022-10-07 14:35:00,283.55,284.07,283.52,283.96,12879.0,264.3097,264.7944,264.2817,264.6918,12879.0
2022-10-07 14:40:00,283.93,284.15,283.61,283.61,7107.0,264.6639,264.8689,264.3656,264.3656,7107.0
2022-10-07 14:45:00,283.57,283.66,283.33,283.56,9413.0,264.3283,264.4122,264.1046,264.319,9413.0
2022-10-07 14:50:00,283.65,283.76,283.49,283.72,11666.0,264.4029,264.5054,264.2537,264.4681,11666.0
2022-10-07 14:55:00,283.76,283.79,283.31,283.52,7413.0,264.5054,264.5334,264.0859,264.2817,7413.0
2022-10-07 15:00:00,283.53,284.09,283.53,284.09,9297.0,264.291,264.813,264.291,264.813,9297.0
2022-10-07 15:05:00,284.07,284.1,283.4,283.41,11239.0,264.7944,264.8223,264.1698,264.1792,11239.0
2022-10-07 15:10:00,283.41,283.72,283.12,283.29,9759.0,264.1792,264.4681,263.9088,264.0673,9759.0
2022-10-07 15:15:00,283.33,283.34,282.95,283.05,10387.0,264.1046,264.1139,263.7504,263.8436,10387.0
2022-10-07 15:20:00,283.09,283.23,282.95,283.2,11195.0,263.8809,264.0114,263.7504,263.9834,11195.0
2022-10-07 15:25:00,283.2,283.2,282.6,282.86,13211.0,263.9834,263.9834,263.4241,263.6665,13211.0
2022-10-07 15:30:00,282.83,282.85,282.42,282.6,21446.0,263.6385,263.6571,263.2563,263.4241,21446.0
2022-10-07 15:35:00,282.6,283.67,282.54,283.67,14736.0,263.4241,264.4215,263.3682,264.4215,14736.0
2022-10-07 15:40:00,283.57,284.18,283.54,283.91,18282.0,264.3283,264.8969,264.3003,264.6452,18282.0
2022-10-07 15:45:00,283.9,284.08,283.56,283.57,26363.0,264.6359,264.8037,264.319,264.3283,26363.0
2022-10-07 15:50:00,283.68,284.63,283.68,284.42,59986.0,264.4308,265.3164,264.4308,265.1206,59986.0
2022-10-07 15:55:00,284.38,284.76,283.98,284.37,108226.0,265.0833,265.4375,264.7105,265.074,108226.0
2022-10-10 09:30:00,283.56,284.71,282.08,282.47,56004.0,264.319,265.3909,262.9394,263.3029,56004.0
2022-10-10 09:35:00,282.54,282.75,281.62,281.75,9674.0,263.3682,263.5639,262.5106,262.6318,9674.0
2022-10-10 09:40:00,281.84,282.61,281.43,282.43,11802.0,262.7157,263.4334,262.3335,263.2656,11802.0
2022-10-10 09:45:00,282.29,283.01,281.86,282.84,13961.0,263.1351,263.8063,262.7343,263.6478,13961.0
2022-10-10 09:50:00,282.75,282.96,282.08,282.15,16307.0,263.5639,263.7597,262.9394,263.0046,16307.0
2022-10-10 09:55:00,282.3,282.72,282.06,282.37,11219.0,263.1445,263.536,262.9208,263.2097,11219.0
2022-10-10 10:00:00,282.51,282.77,282.11,282.46,9505.0,263.3402,263.5826,262.9674,263.2936,9505.0
2022-10-10 10:05:00,282.68,283.31,282.49,282.97,14937.0,263.4987,264.0859,263.3216,263.769,14937.0
2022-10-10 10:10:00,283.1,283.9,283.03,283.56,9885.0,263.8902,264.6359,263.8249,264.319,9885.0
2022-10-10 10:15:00,283.53,283.92,283.46,283.57,15237.0,264.291,264.6545,264.2258,264.3283,15237.0
2022-10-10 10:20:00,283.76,283.9,283.52,283.89,7450.0,264.5054,264.6359,264.2817,264.6266,7450.0
2022-10-10 10:25:00,283.81,284.84,283.75,284.44,14193.0,264.552,265.5121,264.4961,265.1393,14193.0
2022-10-10 10:30:00,284.34,284.8,283.68,283.84,13864.0,265.046,265.4748,264.4308,264.58,13864.0
2022-10-10 10:35:00,283.71,283.96,282.83,282.99,12739.0,264.4588,264.6918,263.6385,263.7877,12739.0
2022-10-10 10:40:00,282.98,283.2,282.79,282.79,5309.0,263.7783,263.9834,263.6012,263.6012,5309.0
2022-10-10 10:45:00,282.99,283.49,282.95,283.17,11881.0,263.7877,264.2537,263.7504,263.9554,11881.0
2022-10-10 10:50:00,283.17,283.33,282.63,282.66,15927.0,263.9554,264.1046,263.4521,263.48,15927.0
2022-10-10 10:55:00,282.58,283.03,282.36,282.92,14989.0,263.4055,263.8249,263.2004,263.7224,14989.0
2022-10-10 11:00:00,282.83,282.86,282.02,282.16,23845.0,263.6385,263.6665,262.8835,263.014,23845.0
2022-10-10 11:05:00,282.09,282.42,281.87,281.96,12390.0,262.9487,263.2563,262.7436,262.8275,12390.0
2022-10-10 11:10:00,281.92,282.74,281.9,282.71,12659.0,262.7903,263.5546,262.7716,263.5266,12659.0
2022-10-10 11:15:00,282.69,282.83,282.21,282.26,9107.0,263.508,263.6385,263.0606,263.1072,9107.0
2022-10-10 11:20:00,282.21,283.11,282.18,283.09,9093.0,263.0606,263.8995,263.0326,263.8809,9093.0
2022-10-10 11:25:00,283.07,283.07,282.5,282.72,9046.0,263.8622,263.8622,263.3309,263.536,9046.0
2022-10-10 11:30:00,282.72,283.09,282.62,283.09,8456.0,263.536,263.8809,263.4428,263.8809,8456.0
2022-10-10 11:35:00,283.07,283.07,282.75,282.79,8056.0,263.8622,263.8622,263.5639,263.6012,8056.0
2022-10-10 11:40:00,282.84,283.12,282.7,283.05,5445.0,263.6478,263.9088,263.5173,263.8436,5445.0
2022-10-10 11:45:00,283.09,283.53,283.02,283.53,4734.0,263.8809,264.291,263.8156,264.291,4734.0
2022-10-10 11:50:00,283.44,284.1,283.4,284.05,8266.0,264.2071,264.8223,264.1698,264.7757,8266.0
2022-10-10 11:55:00,283.97,284.1,283.39,283.46,7771.0,264.7012,264.8223,264.1605,264.2258,7771.0
2022-10-10 12:00:00,283.45,283.76,283.45,283.57,6564.0,264.2164,264.5054,264.2164,264.3283,6564.0
2022-10-10 12:05:00,283.68,283.84,283.33,283.34,7537.0,264.4308,264.58,264.1046,264.1139,7537.0
2022-10-10 12:10:00,283.46,283.63,283.36,283.61,22834.0,264.2258,264.3842,264.1325,264.3656,22834.0
2022-10-10 12:15:00,283.68,283.73,283.36,283.49,6527.0,264.4308,264.4774,264.1325,264.2537,6527.0
2022-10-10 12:20:00,283.53,283.53,282.28,282.36,10190.0,264.291,264.291,263.1258,263.2004,10190.0
2022-10-10 12:25:00,282.37,282.63,281.97,282.11,8786.0,263.2097,263.4521,262.8369,262.9674,8786.0
2022-10-10 12:30:00,282.18,282.33,281.55,281.65,7580.0,263.0326,263.1724,262.4454,262.5386,7580.0
2022-10-10 12:35:00,281.6,281.94,281.46,281.82,17106.0,262.492,262.8089,262.3615,262.697,17106.0
2022-10-10 12:40:00,281.89,282.08,281.68,281.79,6871.0,262.7623,262.9394,262.5665,262.6691,6871.0
2022-10-10 12:45:00,281.81,282.05,281.73,281.93,11614.0,262.6877,262.9114,262.6131,262.7996,11614.0
2022-10-10 12:50:00,281.86,281.87,281.01,281.09,22710.0,262.7343,262.7436,261.942,262.0166,22710.0
2022-10-10 12:55:00,281.08,281.39,280.87,280.88,6252.0,262.0073,262.2962,261.8115,261.8208,6252.0
2022-10-10 13:00:00,280.87,280.88,280.3,280.31,12535.0,261.8115,261.8208,261.2802,261.2895,12535.0
2022-10-10 13:05:00,280.34,280.59,280.22,280.57,21370.0,261.3175,261.5505,261.2056,261.5319,21370.0
2022-10-10 13:10:00,280.63,281.54,280.35,281.53,12205.0,261.5878,262.436,261.3268,262.4267,12205.0
2022-10-10 13:15:00,281.59,281.74,281.04,281.4,6085.0,262.4826,262.6225,261.97,262.3055,6085.0
2022-10-10 13:20:00,281.45,281.79,281.42,281.65,5282.0,262.3521,262.6691,262.3242,262.5386,5282.0
2022-10-10 13:25:00,281.55,281.79,281.5,281.71,8140.0,262.4454,262.6691,262.3988,262.5945,8140.0
2022-10-10 13:30:00,281.81,282.46,281.81,282.07,7176.0,262.6877,263.2936,262.6877,262.9301,7176.0
2022-10-10 13:35:00,282.1,282.46,282.08,282.25,6625.0,262.958,263.2936,262.9394,263.0979,6625.0
2022-10-10 13:40:00,282.33,282.36,282.07,282.14,7333.0,263.1724,263.2004,262.9301,262.9953,7333.0
2022-10-10 13:45:00,282.13,283.94,282.13,283.75,13552.0,262.986,264.6732,262.986,264.4961,13552.0
2022-10-10 13:50:00,283.69,284.45,283.51,284.26,15966.0,264.4402,265.1486,264.2724,264.9715,15966.0
2022-10-10 13:55:00,284.4,284.42,283.66,283.69,12258.0,265.102,265.1206,264.4122,264.4402,12258.0
2022-10-10 14:00:00,283.69,283.82,283.54,283.54,6694.0,264.4402,264.5613,264.3003,264.3003,6694.0
2022-10-10 14:05:00,283.52,283.55,283.1,283.38,9508.0,264.2817,264.3097,263.8902,264.1512,9508.0
2022-10-10 14:10:00,283.34,283.55,283.22,283.31,7768.0,264.1139,264.3097,264.002,264.0859,7768.0
2022-10-10 14:15:00,283.31,283.51,283.27,283.43,7493.0,264.0859,264.2724,264.0487,264.1978,7493.0
2022-10-10 14:20:00,283.43,283.66,283.04,283.37,8252.0,264.1978,264.4122,263.8343,264.1419,8252.0
2022-10-10 14:25:00,283.37,283.84,283.37,283.78,6947.0,264.1419,264.58,264.1419,264.524,6947.0
2022-10-10 14:30:00,283.77,284.51,283.74,284.34,8113.0,264.5147,265.2045,264.4868,265.046,8113.0
2022-10-10 14:35:00,284.46,284.7,284.32,284.65,8945.0,265.1579,265.3816,265.0274,265.335,8945.0
2022-10-10 14:40:00,284.62,284.86,284.17,284.18,7555.0,265.307,265.5308,264.8876,264.8969,7555.0
2022-10-10 14:45:00,284.09,284.29,283.72,283.86,12832.0,264.813,264.9994,264.4681,264.5986,12832.0
2022-10-10 14:50:00,283.89,284.18,283.83,284.03,6891.0,264.6266,264.8969,264.5707,264.7571,6891.0
2022-10-10 14:55:00,284.04,284.04,283.54,283.85,5876.0,264.7664,264.7664,264.3003,264.5893,5876.0
2022-10-10 15:00:00,283.86,284.1,283.4,283.5,6205.0,264.5986,264.8223,264.1698,264.263,6205.0
2022-10-10 15:05:00,283.53,283.7,283.26,283.59,6338.0,264.291,264.4495,264.0393,264.3469,6338.0
2022-10-10 15:10:00,283.54,283.93,283.49,283.87,8446.0,264.3003,264.6639,264.2537,264.6079,8446.0
2022-10-10 15:15:00,283.84,284.37,283.75,284.37,10497.0,264.58,265.074,264.4961,265.074,10497.0
2022-10-10 15:20:00,284.38,284.59,284.08,284.21,16928.0,265.0833,265.2791,264.8037,264.9249,16928.0
2022-10-10 15:25:00,284.19,284.19,283.59,283.61,9171.0,264.9062,264.9062,264.3469,264.3656,9171.0
2022-10-10 15:30:00,283.57,284.25,283.56,284.17,23874.0,264.3283,264.9622,264.319,264.8876,23874.0
2022-10-10 15:35:00,284.16,284.34,283.84,284.08,17394.0,264.8783,265.046,264.58,264.8037,17394.0
2022-10-10 15:40:00,284.13,284.15,283.47,283.48,8343.0,264.8503,264.8689,264.2351,264.2444,8343.0
2022-10-10 15:45:00,283.5,284.04,283.39,283.69,15866.0,264.263,264.7664,264.1605,264.4402,15866.0
2022-10-10 15:50:00,283.78,283.98,283.26,283.58,28604.0,264.524,264.7105,264.0393,264.3376,28604.0
2022-10-10 15:55:00,283.62,283.62,282.42,282.42,120633.0,264.3749,264.3749,263.2563,263.2563,120633.0
2022-10-11 09:30:00,281.1,282.5,281.0,281.84,65264.0,262.0259,263.3309,261.9327,262.7157,65264.0
2022-10-11 09:35:00,281.9,282.77,281.38,282.18,11805.0,262.7716,263.5826,262.2869,263.0326,11805.0
2022-10-11 09:40:00,282.14,283.02,281.88,282.82,12404.0,262.9953,263.8156,262.753,263.6292,12404.0
2022-10-11 09:45:00,282.72,283.21,282.16,282.75,13661.0,263.536,263.9927,263.014,263.5639,13661.0
2022-10-11 09:50:00,282.71,282.71,281.5,281.5,11926.0,263.5266,263.5266,262.3988,262.3988,11926.0
2022-10-11 09:55:00,281.49,281.98,281.46,281.66,6900.0,262.3894,262.8462,262.3615,262.5479,6900.0
2022-10-11 10:00:00,281.53,281.76,281.14,281.62,24522.0,262.4267,262.6411,262.0632,262.5106,24522.0
2022-10-11 10:05:00,281.69,281.89,281.48,281.7,7366.0,262.5759,262.7623,262.3801,262.5852,7366.0
2022-10-11 10:10:00,281.65,282.6,281.54,282.47,10390.0,262.5386,263.4241,262.436,263.3029,10390.0
2022-10-11 10:15:00,282.52,283.24,282.13,282.75,17005.0,263.3495,264.0207,262.986,263.5639,17005.0
2022-10-11 10:20:00,282.89,282.89,281.79,281.94,27242.0,263.6944,263.6944,262.6691,262.8089,27242.0
2022-10-11 10:25:00,281.94,282.54,281.84,282.51,19065.0,262.8089,263.3682,262.7157,263.3402,19065.0
2022-10-11 10:30:00,282.54,283.39,282.27,283.26,13389.0,263.3682,264.1605,263.1165,264.0393,13389.0
2022-10-11 10:35:00,283.16,284.08,283.07,283.8,26738.0,263.9461,264.8037,263.8622,264.5427,26738.0
2022-10-11 10:40:00,283.85,284.27,283.71,284.26,18216.0,264.5893,264.9808,264.4588,264.9715,18216.0
2022-10-11 10:45:00,284.32,284.39,283.9,284.08,12961.0,265.0274,265.0927,264.6359,264.8037,12961.0
2022-10-11 10:50:00,284.09,284.23,283.68,283.68,10390.0,264.813,264.9435,264.4308,264.4308,10390.0
2022-10-11 10:55:00,283.69,284.06,283.14,283.33,9397.0,264.4402,264.785,263.9275,264.1046,9397.0
2022-10-11 11:00:00,283.39,285.29,283.39,285.01,17607.0,264.1605,265.9316,264.1605,265.6706,17607.0
2022-10-11 11:05:00,284.88,285.07,284.27,284.28,14800.0,265.5494,265.7265,264.9808,264.9901,14800.0
2022-10-11 11:10:00,284.34,284.5,284.2,284.33,10866.0,265.046,265.1952,264.9155,265.0367,10866.0
2022-10-11 11:15:00,284.32,285.1,284.31,284.71,18014.0,265.0274,265.7545,265.0181,265.3909,18014.0
2022-10-11 11:20:00,284.79,285.0,284.38,284.58,7980.0,265.4655,265.6613,265.0833,265.2698,7980.0
2022-10-11 11:25:00,284.56,284.92,284.04,284.63,15649.0,265.2511,265.5867,264.7664,265.3164,15649.0
2022-10-11 11:30:00,284.77,285.09,284.52,284.63,12779.0,265.4469,265.7452,265.2138,265.3164,12779.0
2022-10-11 11:35:00,284.53,285.03,284.39,284.83,16740.0,265.2232,265.6892,265.0927,265.5028,16740.0
2022-10-11 11:40:00,284.82,285.59,284.82,285.52,16184.0,265.4935,266.2112,265.4935,266.146,16184.0
2022-10-11 11:45:00,285.46,286.16,285.4,285.85,20776.0,266.09,266.7425,266.0341,266.4536,20776.0
2022-10-11 11:50:00,285.97,286.2,285.35,285.43,15631.0,266.5654,266.7798,265.9875,266.0621,15631.0
2022-10-11 11:55:00,285.34,285.5,284.86,285.07,6639.0,265.9782,266.1273,265.5308,265.7265,6639.0
2022-10-11 12:00:00,285.14,285.14,284.38,284.47,13820.0,265.7918,265.7918,265.0833,265.1672,13820.0
2022-10-11 12:05:00,284.48,284.67,284.15,284.32,28062.0,265.1765,265.3537,264.8689,265.0274,28062.0
2022-10-11 12:10:00,284.34,284.68,284.23,284.59,8073.0,265.046,265.363,264.9435,265.2791,8073.0
2022-10-11 12:15:00,284.54,285.08,284.47,284.96,14235.0,265.2325,265.7358,265.1672,265.624,14235.0
2022-10-11 12:20:00,284.97,285.21,284.47,284.54,26076.0,265.6333,265.857,265.1672,265.2325,26076.0
2022-10-11 12:25:00,284.58,284.68,284.38,284.44,10309.0,265.2698,265.363,265.0833,265.1393,10309.0
2022-10-11 12:30:00,284.48,284.92,284.44,284.67,24566.0,265.1765,265.5867,265.1393,265.3537,24566.0
2022-10-11 12:35:00,284.65,285.17,284.53,285.05,15775.0,265.335,265.8197,265.2232,265.7079,15775.0
2022-10-11 12:40:00,285.02,285.8,285.02,285.73,14771.0,265.6799,266.407,265.6799,266.3417,14771.0
2022-10-11 12:45:00,285.73,285.77,285.53,285.54,9066.0,266.3417,266.379,266.1553,266.1646,9066.0
2022-10-11 12:50:00,285.61,285.63,284.88,284.96,12010.0,266.2299,266.2485,265.5494,265.624,12010.0
2022-10-11 12:55:00,284.89,285.15,284.8,285.03,15856.0,265.5587,265.8011,265.4748,265.6892,15856.0
2022-10-11 13:00:00,285.07,285.41,284.97,284.97,16577.0,265.7265,266.0434,265.6333,265.6333,16577.0
2022-10-11 13:05:00,284.94,285.15,284.77,284.89,12159.0,265.6053,265.8011,265.4469,265.5587,12159.0
2022-10-11 13:10:00,285.01,285.03,284.69,284.78,7909.0,265.6706,265.6892,265.3723,265.4562,7909.0
2022-10-11 13:15:00,284.74,284.97,284.36,284.77,9745.0,265.4189,265.6333,265.0647,265.4469,9745.0
2022-10-11 13:20:00,284.74,285.08,284.59,285.0,6942.0,265.4189,265.7358,265.2791,265.6613,6942.0
2022-10-11 13:25:00,285.04,285.04,284.08,284.25,8185.0,265.6985,265.6985,264.8037,264.9622,8185.0
2022-10-11 13:30:00,284.35,284.52,283.88,284.52,10464.0,265.0554,265.2138,264.6173,265.2138,10464.0
2022-10-11 13:35:00,284.52,284.62,284.33,284.44,10610.0,265.2138,265.307,265.0367,265.1393,10610.0
2022-10-11 13:40:00,284.43,284.91,284.43,284.8,12139.0,265.1299,265.5774,265.1299,265.4748,12139.0
2022-10-11 13:45:00,284.8,285.09,284.66,284.76,8867.0,265.4748,265.7452,265.3443,265.4375,8867.0
2022-10-11 13:50:00,284.67,285.03,284.46,284.72,13062.0,265.3537,265.6892,265.1579,265.4003,13062.0
2022-10-11 13:55:00,284.68,284.95,284.61,284.95,7086.0,265.363,265.6147,265.2977,265.6147,7086.0
2022-10-11 14:00:00,285.0,285.08,284.68,284.86,10611.0,265.6613,265.7358,265.363,265.5308,10611.0
2022-10-11 14:05:00,284.84,285.14,284.26,284.66,13804.0,265.5121,265.7918,264.9715,265.3443,13804.0
2022-10-11 14:10:00,284.58,284.59,284.13,284.47,6227.0,265.2698,265.2791,264.8503,265.1672,6227.0
2022-10-11 14:15:00,284.54,284.66,284.26,284.26,7541.0,265.2325,265.3443,264.9715,264.9715,7541.0
2022-10-11 14:20:00,284.26,284.57,284.24,284.57,8348.0,264.9715,265.2604,264.9528,265.2604,8348.0
2022-10-11 14:25:00,284.59,284.85,284.45,284.75,9537.0,265.2791,265.5214,265.1486,265.4282,9537.0
2022-10-11 14:30:00,284.71,285.11,284.66,284.97,8704.0,265.3909,265.7638,265.3443,265.6333,8704.0
2022-10-11 14:35:00,284.96,285.0,284.62,284.88,7720.0,265.624,265.6613,265.307,265.5494,7720.0
2022-10-11 14:40:00,284.91,285.18,284.23,284.23,10134.0,265.5774,265.829,264.9435,264.9435,10134.0
2022-10-11 14:45:00,284.2,284.35,283.01,283.25,17115.0,264.9155,265.0554,263.8063,264.03,17115.0
2022-10-11 14:50:00,283.31,283.42,282.66,282.8,9618.0,264.0859,264.1885,263.48,263.6105,9618.0
2022-10-11 14:55:00,282.73,282.74,281.97,282.03,19485.0,263.5453,263.5546,262.8369,262.8928,19485.0
2022-10-11 15:00:00,282.03,282.05,281.41,281.62,10196.0,262.8928,262.9114,262.3149,262.5106,10196.0
2022-10-11 15:05:00,281.58,281.96,281.46,281.66,13833.0,262.4733,262.8275,262.3615,262.5479,13833.0
2022-10-11 15:10:00,281.59,281.64,280.99,281.46,10684.0,262.4826,262.5293,261.9234,262.3615,10684.0
2022-10-11 15:15:00,281.41,281.94,280.9,281.78,12964.0,262.3149,262.8089,261.8395,262.6598,12964.0
2022-10-11 15:20:00,281.82,282.47,281.81,282.14,13013.0,262.697,263.3029,262.6877,262.9953,13013.0
2022-10-11 15:25:00,282.33,282.62,281.94,282.44,12252.0,263.1724,263.4428,262.8089,263.275,12252.0
2022-10-11 15:30:00,282.59,282.86,282.11,282.59,11316.0,263.4148,263.6665,262.9674,263.4148,11316.0
2022-10-11 15:35:00,282.56,283.17,282.53,283.1,13009.0,263.3868,263.9554,263.3589,263.8902,13009.0
2022-10-11 15:40:00,283.19,283.19,282.51,282.96,16476.0,263.9741,263.9741,263.3402,263.7597,16476.0
2022-10-11 15:45:00,283.05,283.15,282.64,283.1,24574.0,263.8436,263.9368,263.4614,263.8902,24574.0
2022-10-11 15:50:00,283.05,283.2,282.3,283.16,36619.0,263.8436,263.9834,263.1445,263.9461,36619.0
2022-10-11 15:55:00,283.2,283.37,282.54,282.71,80670.0,263.9834,264.1419,263.3682,263.5266,80670.0
2022-10-12 09:30:00,284.42,284.65,281.54,282.9,44770.0,265.1206,265.335,262.436,263.7038,44770.0
2022-10-12 09:35:00,283.08,283.27,281.63,281.66,17226.0,263.8715,264.0487,262.5199,262.5479,17226.0
2022-10-12 09:40:00,281.77,283.12,281.25,282.93,21013.0,262.6504,263.9088,262.1657,263.7317,21013.0
2022-10-12 09:45:00,282.93,283.12,282.01,282.19,9862.0,263.7317,263.9088,262.8741,263.0419,9862.0
2022-10-12 09:50:00,282.04,282.57,281.57,282.21,9654.0,262.9021,263.3961,262.464,263.0606,9654.0
2022-10-12 09:55:00,282.32,283.82,282.32,283.52,45592.0,263.1631,264.5613,263.1631,264.2817,45592.0
2022-10-12 10:00:00,283.5,283.67,283.0,283.66,13104.0,264.263,264.4215,263.797,264.4122,13104.0
2022-10-12 10:05:00,283.55,283.6,282.51,283.36,17078.0,264.3097,264.3563,263.3402,264.1325,17078.0
2022-10-12 10:10:00,283.4,283.54,282.5,282.69,15791.0,264.1698,264.3003,263.3309,263.508,15791.0
2022-10-12 10:15:00,282.69,283.19,282.5,283.05,5636.0,263.508,263.9741,263.3309,263.8436,5636.0
2022-10-12 10:20:00,283.03,283.03,281.85,282.03,9285.0,263.8249,263.8249,262.725,262.8928,9285.0
2022-10-12 10:25:00,281.98,282.93,281.91,282.88,9657.0,262.8462,263.7317,262.7809,263.6851,9657.0
2022-10-12 10:30:00,282.82,283.18,282.41,283.01,10380.0,263.6292,263.9648,263.247,263.8063,10380.0
2022-10-12 10:35:00,282.98,282.98,281.84,281.84,8421.0,263.7783,263.7783,262.7157,262.7157,8421.0
2022-10-12 10:40:00,281.84,282.0,281.38,281.59,5956.0,262.7157,262.8648,262.2869,262.4826,5956.0
2022-10-12 10:45:00,281.5,281.65,281.23,281.6,7015.0,262.3988,262.5386,262.1471,262.492,7015.0
2022-10-12 10:50:00,281.56,281.78,281.14,281.59,12475.0,262.4547,262.6598,262.0632,262.4826,12475.0
2022-10-12 10:55:00,281.63,281.63,281.08,281.16,13033.0,262.5199,262.5199,262.0073,262.0818,13033.0
2022-10-12 11:00:00,281.11,281.56,281.11,281.41,11506.0,262.0352,262.4547,262.0352,262.3149,11506.0
2022-10-12 11:05:00,281.22,281.51,281.18,281.29,13888.0,262.1378,262.4081,262.1005,262.203,13888.0
2022-10-12 11:10:00,281.32,281.53,281.05,281.25,10587.0,262.231,262.4267,261.9793,262.1657,10587.0
2022-10-12 11:15:00,281.17,281.42,280.99,281.15,14641.0,262.0911,262.3242,261.9234,262.0725,14641.0
2022-10-12 11:20:00,281.05,281.38,280.82,280.96,11118.0,261.9793,262.2869,261.7649,261.8954,11118.0
2022-10-12 11:25:00,281.09,281.09,280.62,280.94,10596.0,262.0166,262.0166,261.5785,261.8768,10596.0
2022-10-12 11:30:00,281.05,281.13,280.67,281.06,22354.0,261.9793,262.0539,261.6251,261.9886,22354.0
2022-10-12 11:35:00,281.0,281.57,280.96,281.04,19616.0,261.9327,262.464,261.8954,261.97,19616.0
2022-10-12 11:40:00,281.06,282.16,281.06,282.03,18486.0,261.9886,263.014,261.9886,262.8928,18486.0
2022-10-12 11:45:00,282.04,282.04,281.36,281.69,6366.0,262.9021,262.9021,262.2683,262.5759,6366.0
2022-10-12 11:50:00,281.61,281.72,281.38,281.62,6021.0,262.5013,262.6038,262.2869,262.5106,6021.0
2022-10-12 11:55:00,281.68,281.8,281.39,281.68,4690.0,262.5665,262.6784,262.2962,262.5665,4690.0
2022-10-12 12:00:00,281.73,282.09,281.72,281.98,2601.0,262.6131,262.9487,262.6038,262.8462,2601.0
2022-10-12 12:05:00,282.0,282.48,281.64,281.68,7936.0,262.8648,263.3123,262.5293,262.5665,7936.0
2022-10-12 12:10:00,281.65,281.74,281.36,281.74,4782.0,262.5386,262.6225,262.2683,262.6225,4782.0
2022-10-12 12:15:00,281.75,282.23,281.75,282.22,5033.0,262.6318,263.0792,262.6318,263.0699,5033.0
2022-10-12 12:20:00,282.23,282.23,281.88,281.96,4592.0,263.0792,263.0792,262.753,262.8275,4592.0
2022-10-12 12:25:00,282.03,282.25,281.83,282.12,10210.0,262.8928,263.0979,262.7064,262.9767,10210.0
2022-10-12 12:30:00,282.12,282.18,281.66,281.9,9912.0,262.9767,263.0326,262.5479,262.7716,9912.0
2022-10-12 12:35:00,281.86,281.9,281.33,281.4,2957.0,262.7343,262.7716,262.2403,262.3055,2957.0
2022-10-12 12:40:00,281.34,281.5,281.29,281.29,3595.0,262.2496,262.3988,262.203,262.203,3595.0
2022-10-12 12:45:00,281.3,281.46,281.15,281.19,6855.0,262.2123,262.3615,262.0725,262.1098,6855.0
2022-10-12 12:50:00,281.2,281.47,281.2,281.35,4466.0,262.1191,262.3708,262.1191,262.2589,4466.0
2022-10-12 12:55:00,281.3,281.7,281.21,281.66,4575.0,262.2123,262.5852,262.1284,262.5479,4575.0
2022-10-12 13:00:00,281.6,281.8,281.3,281.3,5930.0,262.492,262.6784,262.2123,262.2123,5930.0
2022-10-12 13:05:00,281.35,281.8,281.35,281.79,4250.0,262.2589,262.6784,262.2589,262.6691,4250.0
2022-10-12 13:10:00,281.64,281.78,281.6,281.68,6748.0,262.5293,262.6598,262.492,262.5665,6748.0
2022-10-12 13:15:00,281.68,281.68,281.39,281.53,5717.0,262.5665,262.5665,262.2962,262.4267,5717.0
2022-10-12 13:20:00,281.5,281.64,281.46,281.49,3559.0,262.3988,262.5293,262.3615,262.3894,3559.0
2022-10-12 13:25:00,281.42,281.68,281.38,281.67,4630.0,262.3242,262.5665,262.2869,262.5572,4630.0
2022-10-12 13:30:00,281.66,281.71,281.06,281.25,8999.0,262.5479,262.5945,261.9886,262.1657,8999.0
2022-10-12 13:35:00,281.23,281.23,280.85,281.0,4172.0,262.1471,262.1471,261.7929,261.9327,4172.0
2022-10-12 13:40:00,281.09,281.13,280.63,280.92,14300.0,262.0166,262.0539,261.5878,261.8581,14300.0
2022-10-12 13:45:00,280.77,281.09,280.52,280.94,12667.0,261.7183,262.0166,261.4853,261.8768,12667.0
2022-10-12 13:50:00,280.93,281.0,280.65,280.73,5558.0,261.8674,261.9327,261.6064,261.681,5558.0
2022-10-12 13:55:00,280.67,281.02,280.49,281.02,9597.0,261.6251,261.9513,261.4573,261.9513,9597.0
2022-10-12 14:00:00,281.06,281.58,280.65,281.11,13193.0,261.9886,262.4733,261.6064,262.0352,13193.0
2022-10-12 14:05:00,281.02,281.75,280.93,281.47,9201.0,261.9513,262.6318,261.8674,262.3708,9201.0
2022-10-12 14:10:00,281.4,282.1,281.1,282.08,13847.0,262.3055,262.958,262.0259,262.9394,13847.0
2022-10-12 14:15:00,282.01,282.04,281.46,282.0,13538.0,262.8741,262.9021,262.3615,262.8648,13538.0
2022-10-12 14:20:00,281.95,282.69,281.93,282.37,36717.0,262.8182,263.508,262.7996,263.2097,36717.0
2022-10-12 14:25:00,282.29,283.34,282.11,283.11,29571.0,263.1351,264.1139,262.9674,263.8995,29571.0
2022-10-12 14:30:00,283.23,283.28,282.72,282.97,14971.0,264.0114,264.058,263.536,263.769,14971.0
2022-10-12 14:35:00,282.96,283.28,282.87,282.92,12179.0,263.7597,264.058,263.6758,263.7224,12179.0
2022-10-12 14:40:00,282.93,283.27,282.87,283.06,12958.0,263.7317,264.0487,263.6758,263.8529,12958.0
2022-10-12 14:45:00,282.93,283.04,282.35,282.56,10352.0,263.7317,263.8343,263.1911,263.3868,10352.0
2022-10-12 14:50:00,282.4,282.52,281.82,281.97,9231.0,263.2377,263.3495,262.697,262.8369,9231.0
2022-10-12 14:55:00,281.85,282.09,281.69,281.8,7226.0,262.725,262.9487,262.5759,262.6784,7226.0
2022-10-12 15:00:00,281.73,281.86,281.27,281.4,11595.0,262.6131,262.7343,262.1844,262.3055,11595.0
2022-10-12 15:05:00,281.44,281.91,281.26,281.66,7035.0,262.3428,262.7809,262.175,262.5479,7035.0
2022-10-12 15:10:00,281.8,281.86,281.56,281.74,12735.0,262.6784,262.7343,262.4547,262.6225,12735.0
2022-10-12 15:15:00,281.65,281.75,281.22,281.48,13559.0,262.5386,262.6318,262.1378,262.3801,13559.0
2022-10-12 15:20:00,281.53,281.58,281.16,281.22,11973.0,262.4267,262.4733,262.0818,262.1378,11973.0
2022-10-12 15:25:00,281.21,281.29,281.0,281.02,13133.0,262.1284,262.203,261.9327,261.9513,13133.0
2022-10-12 15:30:00,280.97,281.47,280.93,281.44,9777.0,261.9047,262.3708,261.8674,262.3428,9777.0
2022-10-12 15:35:00,281.52,281.82,281.43,281.68,12343.0,262.4174,262.697,262.3335,262.5665,12343.0
2022-10-12 15:40:00,281.67,281.8,281.5,281.76,10016.0,262.5572,262.6784,262.3988,262.6411,10016.0
2022-10-12 15:45:00,281.74,281.85,281.29,281.3,18393.0,262.6225,262.725,262.203,262.2123,18393.0
2022-10-12 15:50:00,281.21,281.76,281.08,281.41,38699.0,262.1284,262.6411,262.0073,262.3149,38699.0
2022-10-12 15:55:00,281.36,281.4,280.5,280.65,89722.0,262.2683,262.3055,261.4666,261.6064,89722.0
2022-10-13 09:30:00,274.66,275.3,272.39,273.41,89092.0,256.0229,256.6195,253.9069,254.8577,89092.0
2022-10-13 09:35:00,273.31,273.46,270.6,271.36,33784.0,254.7645,254.9043,252.2384,252.9468,33784.0
2022-10-13 09:40:00,271.75,271.9,269.19,269.62,75426.0,253.3103,253.4502,250.9241,251.3249,75426.0
2022-10-13 09:45:00,269.13,270.78,268.73,270.54,66127.0,250.8681,252.4062,250.4953,252.1824,66127.0
2022-10-13 09:50:00,270.48,273.42,270.3,272.71,41639.0,252.1265,254.867,251.9587,254.2052,41639.0
2022-10-13 09:55:00,272.7,273.39,271.57,272.48,26418.0,254.1959,254.8391,253.1426,253.9908,26418.0
2022-10-13 10:00:00,272.88,273.31,272.16,273.17,53661.0,254.3637,254.7645,253.6925,254.634,53661.0
2022-10-13 10:05:00,273.23,274.63,273.22,273.87,35344.0,254.6899,255.9949,254.6806,255.2865,35344.0
2022-10-13 10:10:00,273.75,273.83,272.83,273.81,32483.0,255.1746,255.2492,254.3171,255.2306,32483.0
2022-10-13 10:15:00,273.8,273.86,273.15,273.45,27302.0,255.2212,255.2772,254.6153,254.895,27302.0
2022-10-13 10:20:00,273.5,273.75,273.0,273.16,25959.0,254.9416,255.1746,254.4755,254.6247,25959.0
2022-10-13 10:25:00,273.16,273.3,272.3,272.73,29119.0,254.6247,254.7552,253.823,254.2238,29119.0
2022-10-13 10:30:00,272.59,274.36,272.48,273.39,27017.0,254.0933,255.7432,253.9908,254.8391,27017.0
2022-10-13 10:35:00,273.38,274.05,273.03,273.9,19064.0,254.8297,255.4543,254.5035,255.3145,19064.0
2022-10-13 10:40:00,273.77,274.33,273.5,273.87,21847.0,255.1933,255.7153,254.9416,255.2865,21847.0
2022-10-13 10:45:00,273.82,274.78,273.76,274.44,22578.0,255.2399,256.1347,255.184,255.8178,22578.0
2022-10-13 10:50:00,274.59,274.6,273.59,273.99,17888.0,255.9576,255.967,255.0255,255.3983,17888.0
2022-10-13 10:55:00,273.86,274.76,273.16,273.24,17479.0,255.2772,256.1161,254.6247,254.6992,17479.0
2022-10-13 11:00:00,273.24,273.58,272.79,273.07,24376.0,254.6992,255.0162,254.2798,254.5408,24376.0
2022-10-13 11:05:00,273.27,274.99,273.1,274.62,28150.0,254.7272,256.3305,254.5687,255.9856,28150.0
2022-10-13 11:10:00,274.59,275.37,274.27,275.37,16457.0,255.9576,256.6847,255.6593,256.6847,16457.0
2022-10-13 11:15:00,275.47,277.51,274.69,276.7,29771.0,256.7779,258.6795,256.0508,257.9245,29771.0
2022-10-13 11:20:00,276.82,279.2,276.81,277.89,41086.0,258.0363,260.2548,258.027,259.0337,41086.0
2022-10-13 11:25:00,277.75,278.72,277.23,278.48,22204.0,258.9032,259.8074,258.4185,259.5837,22204.0
2022-10-13 11:30:00,278.62,278.97,278.39,278.71,16066.0,259.7142,260.0404,259.4998,259.7981,16066.0
2022-10-13 11:35:00,279.0,281.42,278.86,280.44,20322.0,260.0684,262.3242,259.9379,261.4107,20322.0
2022-10-13 11:40:00,280.76,281.81,280.1,280.11,21307.0,261.709,262.6877,261.0938,261.1031,21307.0
2022-10-13 11:45:00,280.28,280.31,279.08,279.08,14809.0,261.2615,261.2895,260.143,260.143,14809.0
2022-10-13 11:50:00,279.01,280.4,278.6,280.29,19923.0,260.0777,261.3734,259.6955,261.2709,19923.0
2022-10-13 11:55:00,280.4,281.1,280.01,280.9,20399.0,261.3734,262.0259,261.0099,261.8395,20399.0
2022-10-13 12:00:00,281.19,281.68,280.61,281.67,16557.0,262.1098,262.5665,261.5691,262.5572,16557.0
2022-10-13 12:05:00,281.68,281.78,280.92,281.34,14742.0,262.5665,262.6598,261.8581,262.2496,14742.0
2022-10-13 12:10:00,281.41,281.44,280.18,280.7,10622.0,262.3149,262.3428,261.1683,261.653,10622.0
2022-10-13 12:15:00,280.64,280.86,280.22,280.39,9977.0,261.5971,261.8022,261.2056,261.3641,9977.0
2022-10-13 12:20:00,280.38,280.73,280.15,280.44,25238.0,261.3548,261.681,261.1404,261.4107,25238.0
2022-10-13 12:25:00,280.31,280.99,280.17,280.82,10674.0,261.2895,261.9234,261.159,261.7649,10674.0
2022-10-13 12:30:00,280.74,281.5,280.74,281.13,10816.0,261.6903,262.3988,261.6903,262.0539,10816.0
2022-10-13 12:35:00,281.17,281.53,280.97,281.19,12520.0,262.0911,262.4267,261.9047,262.1098,12520.0
2022-10-13 12:40:00,281.25,282.39,281.25,282.07,15473.0,262.1657,263.2284,262.1657,262.9301,15473.0
2022-10-13 12:45:00,282.0,282.54,281.63,282.42,14296.0,262.8648,263.3682,262.5199,263.2563,14296.0
2022-10-13 12:50:00,282.36,282.41,281.7,281.7,14690.0,263.2004,263.247,262.5852,262.5852,14690.0
2022-10-13 12:55:00,281.65,281.98,281.49,281.91,7443.0,262.5386,262.8462,262.3894,262.7809,7443.0
2022-10-13 13:00:00,282.02,282.72,281.85,282.61,9084.0,262.8835,263.536,262.725,263.4334,9084.0
2022-10-13 13:05:00,282.56,282.82,282.34,282.41,16235.0,263.3868,263.6292,263.1818,263.247,16235.0
2022-10-13 13:10:00,282.43,282.56,281.98,282.31,16860.0,263.2656,263.3868,262.8462,263.1538,16860.0
2022-10-13 13:15:00,282.29,282.74,282.17,282.74,8013.0,263.1351,263.5546,263.0233,263.5546,8013.0
2022-10-13 13:20:00,282.59,283.46,282.59,283.39,14961.0,263.4148,264.2258,263.4148,264.1605,14961.0
2022-10-13 13:25:00,283.38,284.42,283.32,284.05,28852.0,264.1512,265.1206,264.0953,264.7757,28852.0
2022-10-13 13:30:00,284.1,284.74,284.05,284.41,18587.0,264.8223,265.4189,264.7757,265.1113,18587.0
2022-10-13 13:35:00,284.48,284.5,283.84,283.94,12356.0,265.1765,265.1952,264.58,264.6732,12356.0
2022-10-13 13:40:00,283.98,284.03,283.14,283.25,14000.0,264.7105,264.7571,263.9275,264.03,14000.0
2022-10-13 13:45:00,283.15,283.67,283.04,283.62,8078.0,263.9368,264.4215,263.8343,264.3749,8078.0
2022-10-13 13:50:00,283.62,283.92,283.52,283.74,9209.0,264.3749,264.6545,264.2817,264.4868,9209.0
2022-10-13 13:55:00,283.74,283.91,283.46,283.91,7603.0,264.4868,264.6452,264.2258,264.6452,7603.0
2022-10-13 14:00:00,283.85,283.85,283.36,283.72,14141.0,264.5893,264.5893,264.1325,264.4681,14141.0
2022-10-13 14:05:00,283.81,283.96,283.23,283.54,11061.0,264.552,264.6918,264.0114,264.3003,11061.0
2022-10-13 14:10:00,283.47,283.59,283.06,283.36,10535.0,264.2351,264.3469,263.8529,264.1325,10535.0
2022-10-13 14:15:00,283.4,283.62,283.09,283.12,13021.0,264.1698,264.3749,263.8809,263.9088,13021.0
2022-10-13 14:20:00,283.25,283.26,282.55,282.89,17747.0,264.03,264.0393,263.3775,263.6944,17747.0
2022-10-13 14:25:00,282.81,282.81,281.91,281.91,14920.0,263.6199,263.6199,262.7809,262.7809,14920.0
2022-10-13 14:30:00,282.11,282.84,282.11,282.81,7807.0,262.9674,263.6478,262.9674,263.6199,7807.0
2022-10-13 14:35:00,282.81,283.47,282.75,283.35,11204.0,263.6199,264.2351,263.5639,264.1232,11204.0
2022-10-13 14:40:00,283.36,283.6,283.05,283.6,10672.0,264.1325,264.3563,263.8436,264.3563,10672.0
2022-10-13 14:45:00,283.53,284.1,283.52,283.82,21052.0,264.291,264.8223,264.2817,264.5613,21052.0
2022-10-13 14:50:00,283.75,284.34,283.7,284.08,15699.0,264.4961,265.046,264.4495,264.8037,15699.0
2022-10-13 14:55:00,284.05,284.76,284.05,284.57,29482.0,264.7757,265.4375,264.7757,265.2604,29482.0
2022-10-13 15:00:00,284.5,284.5,284.04,284.34,12276.0,265.1952,265.1952,264.7664,265.046,12276.0
2022-10-13 15:05:00,284.41,284.83,284.35,284.57,13544.0,265.1113,265.5028,265.0554,265.2604,13544.0
2022-10-13 15:10:00,284.71,284.76,284.13,284.13,15312.0,265.3909,265.4375,264.8503,264.8503,15312.0
2022-10-13 15:15:00,284.19,284.72,284.12,284.22,14926.0,264.9062,265.4003,264.841,264.9342,14926.0
2022-10-13 15:20:00,284.15,284.19,283.7,283.98,16829.0,264.8689,264.9062,264.4495,264.7105,16829.0
2022-10-13 15:25:00,284.01,284.09,283.21,283.32,16702.0,264.7384,264.813,263.9927,264.0953,16702.0
2022-10-13 15:30:00,283.35,283.67,282.54,282.73,15802.0,264.1232,264.4215,263.3682,263.5453,15802.0
2022-10-13 15:35:00,282.76,282.85,282.4,282.71,33144.0,263.5733,263.6571,263.2377,263.5266,33144.0
2022-10-13 15:40:00,282.67,283.33,282.21,283.23,20673.0,263.4894,264.1046,263.0606,264.0114,20673.0
2022-10-13 15:45:00,283.15,283.28,282.78,282.83,28277.0,263.9368,264.058,263.5919,263.6385,28277.0
2022-10-13 15:50:00,282.74,283.48,282.43,283.15,52777.0,263.5546,264.2444,263.2656,263.9368,52777.0
2022-10-13 15:55:00,283.08,283.32,282.61,282.89,224811.0,263.8715,264.0953,263.4334,263.6944,224811.0
2022-10-14 09:30:00,286.64,286.64,283.78,284.46,51908.0,267.19,267.19,264.524,265.1579,51908.0
2022-10-14 09:35:00,284.54,286.16,283.5,285.9,11292.0,265.2325,266.7425,264.263,266.5002,11292.0
2022-10-14 09:40:00,285.91,286.16,284.66,285.23,14795.0,266.5095,266.7425,265.3443,265.8757,14795.0
2022-10-14 09:45:00,285.2,285.2,284.14,284.18,12566.0,265.8477,265.8477,264.8596,264.8969,12566.0
2022-10-14 09:50:00,284.17,284.85,283.55,283.86,15469.0,264.8876,265.5214,264.3097,264.5986,15469.0
2022-10-14 09:55:00,284.2,284.49,283.31,283.5,5666.0,264.9155,265.1859,264.0859,264.263,5666.0
2022-10-14 10:00:00,283.35,283.37,281.13,282.66,27293.0,264.1232,264.1419,262.0539,263.48,27293.0
2022-10-14 10:05:00,282.62,283.09,281.61,282.12,13659.0,263.4428,263.8809,262.5013,262.9767,13659.0
2022-10-14 10:10:00,281.8,282.02,280.13,280.13,20405.0,262.6784,262.8835,261.1217,261.1217,20405.0
2022-10-14 10:15:00,280.02,280.18,279.35,279.92,13844.0,261.0192,261.1683,260.3946,260.926,13844.0
2022-10-14 10:20:00,279.92,280.04,278.96,279.41,30681.0,260.926,261.0378,260.0311,260.4506,30681.0
2022-10-14 10:25:00,279.33,280.18,278.75,279.96,14473.0,260.376,261.1683,259.8354,260.9633,14473.0
2022-10-14 10:30:00,279.95,280.61,279.86,279.98,10461.0,260.9539,261.5691,260.87,260.9819,10461.0
2022-10-14 10:35:00,280.0,280.39,279.6,280.03,11594.0,261.0005,261.3641,260.6277,261.0285,11594.0
2022-10-14 10:40:00,280.11,280.47,278.47,278.48,14614.0,261.1031,261.4386,259.5744,259.5837,14614.0
2022-10-14 10:45:00,278.76,279.1,278.53,278.6,9741.0,259.8447,260.1616,259.6303,259.6955,9741.0
2022-10-14 10:50:00,278.81,279.8,278.6,279.46,6408.0,259.8913,260.8141,259.6955,260.4972,6408.0
2022-10-14 10:55:00,279.37,279.97,279.27,279.94,4081.0,260.4133,260.9726,260.3201,260.9446,4081.0
2022-10-14 11:00:00,280.04,280.78,279.95,280.46,17430.0,261.0378,261.7276,260.9539,261.4293,17430.0
2022-10-14 11:05:00,280.29,280.44,279.62,279.79,14253.0,261.2709,261.4107,260.6463,260.8048,14253.0
2022-10-14 11:10:00,279.75,279.9,279.28,279.57,21832.0,260.7675,260.9073,260.3294,260.5997,21832.0
2022-10-14 11:15:00,279.62,279.71,279.0,279.2,12102.0,260.6463,260.7302,260.0684,260.2548,12102.0
2022-10-14 11:20:00,279.22,280.02,279.16,279.91,9994.0,260.2735,261.0192,260.2175,260.9166,9994.0
2022-10-14 11:25:00,279.96,280.51,279.89,280.42,8984.0,260.9633,261.4759,260.898,261.392,8984.0
2022-10-14 11:30:00,280.3,280.39,279.57,279.62,12622.0,261.2802,261.3641,260.5997,260.6463,12622.0
2022-10-14 11:35:00,279.69,279.86,279.2,279.81,11464.0,260.7116,260.87,260.2548,260.8234,11464.0
2022-10-14 11:40:00,280.03,280.12,279.02,279.47,12240.0,261.0285,261.1124,260.087,260.5065,12240.0
2022-10-14 11:45:00,279.33,279.37,278.62,278.92,12278.0,260.376,260.4133,259.7142,259.9938,12278.0
2022-10-14 11:50:00,278.99,279.33,278.62,278.98,6372.0,260.0591,260.376,259.7142,260.0497,6372.0
2022-10-14 11:55:00,278.88,279.16,278.53,278.63,10728.0,259.9565,260.2175,259.6303,259.7235,10728.0
2022-10-14 12:00:00,278.56,279.34,278.56,279.1,6654.0,259.6582,260.3853,259.6582,260.1616,6654.0
2022-10-14 12:05:00,279.06,279.06,278.13,278.22,14644.0,260.1243,260.1243,259.2574,259.3413,14644.0
2022-10-14 12:10:00,278.14,278.32,277.76,278.01,9157.0,259.2667,259.4345,258.9125,259.1456,9157.0
2022-10-14 12:15:00,278.01,278.55,277.85,278.55,13347.0,259.1456,259.6489,258.9964,259.6489,13347.0
2022-10-14 12:20:00,278.41,278.68,278.26,278.45,6308.0,259.5184,259.7701,259.3786,259.5557,6308.0
2022-10-14 12:25:00,278.44,278.56,278.09,278.5,5756.0,259.5464,259.6582,259.2201,259.6023,5756.0
2022-10-14 12:30:00,278.48,278.63,278.2,278.26,3661.0,259.5837,259.7235,259.3227,259.3786,3661.0
2022-10-14 12:35:00,278.3,278.88,278.21,278.57,6274.0,259.4159,259.9565,259.332,259.6676,6274.0
2022-10-14 12:40:00,278.47,279.27,278.47,279.13,9372.0,259.5744,260.3201,259.5744,260.1896,9372.0
2022-10-14 12:45:00,279.07,279.23,278.57,278.57,9641.0,260.1336,260.2828,259.6676,259.6676,9641.0
2022-10-14 12:50:00,278.54,278.55,278.04,278.25,5169.0,259.6396,259.6489,259.1735,259.3693,5169.0
2022-10-14 12:55:00,278.22,278.23,277.82,277.99,9445.0,259.3413,259.3506,258.9685,259.1269,9445.0
2022-10-14 13:00:00,277.97,278.68,277.96,278.19,6066.0,259.1083,259.7701,259.099,259.3134,6066.0
2022-10-14 13:05:00,278.14,278.14,277.36,277.58,14709.0,259.2667,259.2667,258.5397,258.7447,14709.0
2022-10-14 13:10:00,277.58,278.0,277.47,277.47,8534.0,258.7447,259.1362,258.6422,258.6422,8534.0
2022-10-14 13:15:00,277.54,277.83,277.46,277.7,3770.0,258.7075,258.9778,258.6329,258.8566,3770.0
2022-10-14 13:20:00,277.58,277.6,277.05,277.46,5723.0,258.7447,258.7634,258.2507,258.6329,5723.0
2022-10-14 13:25:00,277.4,277.77,277.07,277.77,9224.0,258.577,258.9219,258.2694,258.9219,9224.0
2022-10-14 13:30:00,277.66,278.03,277.6,277.86,4819.0,258.8193,259.1642,258.7634,259.0057,4819.0
2022-10-14 13:35:00,277.74,278.02,277.42,277.91,10717.0,258.8939,259.1549,258.5956,259.0524,10717.0
2022-10-14 13:40:00,277.8,278.21,277.63,277.78,9490.0,258.9498,259.332,258.7914,258.9312,9490.0
2022-10-14 13:45:00,277.74,278.12,277.74,277.87,7007.0,258.8939,259.2481,258.8939,259.0151,7007.0
2022-10-14 13:50:00,277.87,277.87,277.57,277.72,6497.0,259.0151,259.0151,258.7354,258.8752,6497.0
2022-10-14 13:55:00,277.74,277.92,277.43,277.79,8315.0,258.8939,259.0617,258.6049,258.9405,8315.0
2022-10-14 14:00:00,277.74,277.74,277.34,277.56,10809.0,258.8939,258.8939,258.521,258.7261,10809.0
2022-10-14 14:05:00,277.52,277.65,277.14,277.3,13582.0,258.6888,258.81,258.3346,258.4837,13582.0
2022-10-14 14:10:00,277.28,277.31,276.81,276.86,7783.0,258.4651,258.4931,258.027,258.0736,7783.0
2022-10-14 14:15:00,276.82,276.87,276.25,276.4,9997.0,258.0363,258.0829,257.505,257.6448,9997.0
2022-10-14 14:20:00,276.36,276.62,276.36,276.54,5933.0,257.6075,257.8499,257.6075,257.7753,5933.0
2022-10-14 14:25:00,276.52,276.53,276.17,276.49,11888.0,257.7567,257.766,257.4304,257.7287,11888.0
2022-10-14 14:30:00,276.42,276.67,276.32,276.5,10717.0,257.6635,257.8965,257.5702,257.738,10717.0
2022-10-14 14:35:00,276.54,276.68,276.4,276.41,4989.0,257.7753,257.9058,257.6448,257.6541,4989.0
2022-10-14 14:40:00,276.43,276.53,275.95,276.41,11155.0,257.6728,257.766,257.2254,257.6541,11155.0
2022-10-14 14:45:00,276.34,276.71,276.16,276.71,15725.0,257.5889,257.9338,257.4211,257.9338,15725.0
2022-10-14 14:50:00,276.62,276.85,276.49,276.67,10822.0,257.8499,258.0643,257.7287,257.8965,10822.0
2022-10-14 14:55:00,276.55,276.97,276.55,276.94,9952.0,257.7846,258.1761,257.7846,258.1482,9952.0
2022-10-14 15:00:00,277.0,277.95,276.99,277.61,24873.0,258.2041,259.0896,258.1948,258.7727,24873.0
2022-10-14 15:05:00,277.64,277.7,277.03,277.2,10562.0,258.8007,258.8566,258.2321,258.3905,10562.0
2022-10-14 15:10:00,277.16,277.58,277.13,277.19,12105.0,258.3532,258.7447,258.3253,258.3812,12105.0
2022-10-14 15:15:00,277.17,277.17,276.75,277.11,18169.0,258.3626,258.3626,257.9711,258.3066,18169.0
2022-10-14 15:20:00,277.18,277.71,277.04,277.66,23347.0,258.3719,258.8659,258.2414,258.8193,23347.0
2022-10-14 15:25:00,277.61,277.83,277.46,277.81,15080.0,258.7727,258.9778,258.6329,258.9591,15080.0
2022-10-14 15:30:00,277.73,277.73,277.02,277.65,19130.0,258.8846,258.8846,258.2227,258.81,19130.0
2022-10-14 15:35:00,277.74,277.89,277.36,277.59,14275.0,258.8939,259.0337,258.5397,258.7541,14275.0
2022-10-14 15:40:00,277.53,277.57,277.03,277.27,16028.0,258.6981,258.7354,258.2321,258.4558,16028.0
2022-10-14 15:45:00,277.17,277.22,276.65,277.21,32292.0,258.3626,258.4092,257.8779,258.3999,32292.0
2022-10-14 15:50:00,277.32,277.43,276.86,277.26,61713.0,258.5024,258.6049,258.0736,258.4465,61713.0
2022-10-14 15:55:00,277.19,277.19,276.35,276.99,188110.0,258.3812,258.3812,257.5982,258.1948,188110.0
2022-10-17 09:30:00,279.6,282.3,279.34,282.13,100226.0,260.6277,263.1445,260.3853,262.986,100226.0
2022-10-17 09:35:00,282.29,282.89,280.92,281.41,53230.0,263.1351,263.6944,261.8581,262.3149,53230.0
2022-10-17 09:40:00,281.39,281.59,280.94,281.1,14144.0,262.2962,262.4826,261.8768,262.0259,14144.0
2022-10-17 09:45:00,280.75,281.18,279.64,281.18,17701.0,261.6996,262.1005,260.665,262.1005,17701.0
2022-10-17 09:50:00,281.03,281.7,280.65,280.91,21823.0,261.9606,262.5852,261.6064,261.8488,21823.0
2022-10-17 09:55:00,280.91,281.01,280.4,280.53,12224.0,261.8488,261.942,261.3734,261.4946,12224.0
2022-10-17 10:00:00,280.68,281.84,280.16,281.72,11955.0,261.6344,262.7157,261.1497,262.6038,11955.0
2022-10-17 10:05:00,281.66,281.9,281.46,281.5,9250.0,262.5479,262.7716,262.3615,262.3988,9250.0
2022-10-17 10:10:00,281.6,282.83,281.51,282.74,15252.0,262.492,263.6385,262.4081,263.5546,15252.0
2022-10-17 10:15:00,282.76,283.14,282.55,282.71,15338.0,263.5733,263.9275,263.3775,263.5266,15338.0
2022-10-17 10:20:00,282.74,282.88,282.0,282.36,11214.0,263.5546,263.6851,262.8648,263.2004,11214.0
2022-10-17 10:25:00,282.25,282.31,281.79,282.06,13017.0,263.0979,263.1538,262.6691,262.9208,13017.0
2022-10-17 10:30:00,281.92,282.27,281.64,281.77,21641.0,262.7903,263.1165,262.5293,262.6504,21641.0
2022-10-17 10:35:00,281.78,282.24,281.78,281.83,7775.0,262.6598,263.0885,262.6598,262.7064,7775.0
2022-10-17 10:40:00,281.67,281.86,281.26,281.41,14172.0,262.5572,262.7343,262.175,262.3149,14172.0
2022-10-17 10:45:00,281.45,281.69,280.95,281.06,18230.0,262.3521,262.5759,261.8861,261.9886,18230.0
2022-10-17 10:50:00,281.04,281.11,279.85,280.29,35466.0,261.97,262.0352,260.8607,261.2709,35466.0
2022-10-17 10:55:00,280.29,280.56,279.99,280.54,18212.0,261.2709,261.5225,260.9912,261.5039,18212.0
2022-10-17 11:00:00,280.56,281.13,280.55,280.89,8537.0,261.5225,262.0539,261.5132,261.8301,8537.0
2022-10-17 11:05:00,280.86,281.06,280.51,280.59,16405.0,261.8022,261.9886,261.4759,261.5505,16405.0
2022-10-17 11:10:00,280.67,281.05,280.56,280.6,12423.0,261.6251,261.9793,261.5225,261.5598,12423.0
2022-10-17 11:15:00,280.55,280.55,279.75,279.8,10360.0,261.5132,261.5132,260.7675,260.8141,10360.0
2022-10-17 11:20:00,279.78,280.8,279.77,280.79,10887.0,260.7955,261.7463,260.7861,261.7369,10887.0
2022-10-17 11:25:00,280.71,281.2,280.49,281.17,10870.0,261.6624,262.1191,261.4573,262.0911,10870.0
2022-10-17 11:30:00,281.23,281.51,280.97,281.42,17702.0,262.1471,262.4081,261.9047,262.3242,17702.0
2022-10-17 11:35:00,281.34,281.34,280.94,281.16,7046.0,262.2496,262.2496,261.8768,262.0818,7046.0
2022-10-17 11:40:00,281.18,281.77,281.18,281.49,8216.0,262.1005,262.6504,262.1005,262.3894,8216.0
2022-10-17 11:45:00,281.5,281.56,281.33,281.48,11675.0,262.3988,262.4547,262.2403,262.3801,11675.0
2022-10-17 11:50:00,281.5,282.25,281.32,282.07,11750.0,262.3988,263.0979,262.231,262.9301,11750.0
2022-10-17 11:55:00,282.1,282.1,281.12,281.16,15678.0,262.958,262.958,262.0445,262.0818,15678.0
2022-10-17 12:00:00,281.22,281.49,281.22,281.32,9856.0,262.1378,262.3894,262.1378,262.231,9856.0
2022-10-17 12:05:00,281.42,282.43,281.42,282.39,14284.0,262.3242,263.2656,262.3242,263.2284,14284.0
2022-10-17 12:10:00,282.32,282.32,281.69,282.03,6233.0,263.1631,263.1631,262.5759,262.8928,6233.0
2022-10-17 12:15:00,282.05,282.06,281.53,281.71,8032.0,262.9114,262.9208,262.4267,262.5945,8032.0
2022-10-17 12:20:00,281.72,281.78,281.44,281.73,14179.0,262.6038,262.6598,262.3428,262.6131,14179.0
2022-10-17 12:25:00,281.72,282.24,281.57,282.18,14468.0,262.6038,263.0885,262.464,263.0326,14468.0
2022-10-17 12:30:00,282.16,282.54,282.0,282.46,11965.0,263.014,263.3682,262.8648,263.2936,11965.0
2022-10-17 12:35:00,282.47,282.8,282.42,282.74,111600.0,263.3029,263.6105,263.2563,263.5546,111600.0
2022-10-17 12:40:00,282.63,282.68,282.16,282.56,29550.0,263.4521,263.4987,263.014,263.3868,29550.0
2022-10-17 12:45:00,282.62,283.14,282.25,283.03,18279.0,263.4428,263.9275,263.0979,263.8249,18279.0
2022-10-17 12:50:00,283.0,283.34,282.83,283.25,14386.0,263.797,264.1139,263.6385,264.03,14386.0
2022-10-17 12:55:00,283.25,283.6,282.9,283.05,35111.0,264.03,264.3563,263.7038,263.8436,35111.0
2022-10-17 13:00:00,283.13,283.13,282.16,282.32,12944.0,263.9182,263.9182,263.014,263.1631,12944.0
2022-10-17 13:05:00,282.35,282.85,282.35,282.75,9067.0,263.1911,263.6571,263.1911,263.5639,9067.0
2022-10-17 13:10:00,282.7,282.86,282.55,282.69,6208.0,263.5173,263.6665,263.3775,263.508,6208.0
2022-10-17 13:15:00,282.7,283.07,282.52,282.56,6852.0,263.5173,263.8622,263.3495,263.3868,6852.0
2022-10-17 13:20:00,282.46,283.16,282.44,283.08,11467.0,263.2936,263.9461,263.275,263.8715,11467.0
2022-10-17 13:25:00,283.06,283.21,282.84,283.0,6521.0,263.8529,263.9927,263.6478,263.797,6521.0
2022-10-17 13:30:00,283.04,283.2,282.85,283.15,15074.0,263.8343,263.9834,263.6571,263.9368,15074.0
2022-10-17 13:35:00,283.15,283.18,282.83,283.13,9206.0,263.9368,263.9648,263.6385,263.9182,9206.0
2022-10-17 13:40:00,283.13,283.3,283.07,283.14,9252.0,263.9182,264.0766,263.8622,263.9275,9252.0
2022-10-17 13:45:00,283.1,283.51,283.08,283.38,12366.0,263.8902,264.2724,263.8715,264.1512,12366.0
2022-10-17 13:50:00,283.36,283.57,283.3,283.47,10945.0,264.1325,264.3283,264.0766,264.2351,10945.0
2022-10-17 13:55:00,283.43,283.85,282.93,283.59,34870.0,264.1978,264.5893,263.7317,264.3469,34870.0
2022-10-17 14:00:00,283.54,283.87,283.19,283.49,10747.0,264.3003,264.6079,263.9741,264.2537,10747.0
2022-10-17 14:05:00,283.44,283.52,283.2,283.48,10459.0,264.2071,264.2817,263.9834,264.2444,10459.0
2022-10-17 14:10:00,283.42,283.59,283.08,283.08,12360.0,264.1885,264.3469,263.8715,263.8715,12360.0
2022-10-17 14:15:00,283.05,283.1,282.7,283.04,10179.0,263.8436,263.8902,263.5173,263.8343,10179.0
2022-10-17 14:20:00,282.97,282.99,282.39,282.49,6948.0,263.769,263.7877,263.2284,263.3216,6948.0
2022-10-17 14:25:00,282.47,282.63,282.2,282.56,11910.0,263.3029,263.4521,263.0513,263.3868,11910.0
2022-10-17 14:30:00,282.6,282.6,281.96,281.97,9457.0,263.4241,263.4241,262.8275,262.8369,9457.0
2022-10-17 14:35:00,281.98,282.4,281.98,282.29,5931.0,262.8462,263.2377,262.8462,263.1351,5931.0
2022-10-17 14:40:00,282.38,282.55,282.21,282.26,19511.0,263.219,263.3775,263.0606,263.1072,19511.0
2022-10-17 14:45:00,282.29,282.34,281.93,282.06,16620.0,263.1351,263.1818,262.7996,262.9208,16620.0
2022-10-17 14:50:00,282.07,282.17,281.92,282.17,15631.0,262.9301,263.0233,262.7903,263.0233,15631.0
2022-10-17 14:55:00,282.11,282.5,282.07,282.33,9088.0,262.9674,263.3309,262.9301,263.1724,9088.0
2022-10-17 15:00:00,282.31,282.67,282.22,282.43,12788.0,263.1538,263.4894,263.0699,263.2656,12788.0
2022-10-17 15:05:00,282.5,282.65,282.13,282.19,12088.0,263.3309,263.4707,262.986,263.0419,12088.0
2022-10-17 15:10:00,282.18,282.26,281.97,282.08,13662.0,263.0326,263.1072,262.8369,262.9394,13662.0
2022-10-17 15:15:00,282.02,282.22,281.88,282.09,17956.0,262.8835,263.0699,262.753,262.9487,17956.0
2022-10-17 15:20:00,282.12,282.35,281.83,282.3,11650.0,262.9767,263.1911,262.7064,263.1445,11650.0
2022-10-17 15:25:00,282.34,282.47,282.16,282.38,12807.0,263.1818,263.3029,263.014,263.219,12807.0
2022-10-17 15:30:00,282.4,282.76,282.33,282.58,18115.0,263.2377,263.5733,263.1724,263.4055,18115.0
2022-10-17 15:35:00,282.53,282.56,282.3,282.36,20020.0,263.3589,263.3868,263.1445,263.2004,20020.0
2022-10-17 15:40:00,282.36,282.84,282.32,282.72,24537.0,263.2004,263.6478,263.1631,263.536,24537.0
2022-10-17 15:45:00,282.72,282.76,282.04,282.06,58643.0,263.536,263.5733,262.9021,262.9208,58643.0
2022-10-17 15:50:00,282.08,282.38,281.74,281.88,104682.0,262.9394,263.219,262.6225,262.753,104682.0
2022-10-17 15:55:00,281.86,281.9,281.0,281.54,218539.0,262.7343,262.7716,261.9327,262.436,218539.0
2022-10-18 09:30:00,287.95,289.82,287.69,288.6,98002.0,268.4111,270.1542,268.1687,269.017,98002.0
2022-10-18 09:35:00,288.59,289.86,288.11,289.51,50456.0,269.0077,270.1915,268.5602,269.8652,50456.0
2022-10-18 09:40:00,289.61,289.65,288.55,288.91,23381.0,269.9584,269.9957,268.9704,269.3059,23381.0
2022-10-18 09:45:00,288.36,288.9,287.51,287.64,44566.0,268.7933,269.2966,268.0009,268.1221,44566.0
2022-10-18 09:50:00,287.64,288.21,286.91,286.95,35106.0,268.1221,268.6534,267.4417,267.4789,35106.0
2022-10-18 09:55:00,287.12,287.96,287.0,287.77,45543.0,267.6374,268.4204,267.5256,268.2433,45543.0
2022-10-18 10:00:00,287.97,288.78,287.74,288.2,19167.0,268.4297,269.1848,268.2153,268.6441,19167.0
2022-10-18 10:05:00,288.08,288.5,287.85,288.45,12632.0,268.5323,268.9238,268.3179,268.8772,12632.0
2022-10-18 10:10:00,288.51,288.87,288.24,288.65,12555.0,268.9331,269.2687,268.6814,269.0636,12555.0
2022-10-18 10:15:00,288.66,288.74,287.93,288.2,16701.0,269.0729,269.1475,268.3924,268.6441,16701.0
2022-10-18 10:20:00,288.14,288.34,287.0,287.2,33963.0,268.5882,268.7746,267.5256,267.712,33963.0
2022-10-18 10:25:00,287.2,287.46,286.75,286.79,34813.0,267.712,267.9543,267.2925,267.3298,34813.0
2022-10-18 10:30:00,286.86,286.96,286.4,286.6,16047.0,267.3951,267.4883,266.9663,267.1527,16047.0
2022-10-18 10:35:00,286.64,286.81,285.76,285.97,14007.0,267.19,267.3484,266.3697,266.5654,14007.0
2022-10-18 10:40:00,285.96,286.43,285.95,286.3,14378.0,266.5561,266.9942,266.5468,266.873,14378.0
2022-10-18 10:45:00,286.43,287.18,286.39,286.69,10546.0,266.9942,267.6933,266.9569,267.2366,10546.0
2022-10-18 10:50:00,286.62,286.9,286.38,286.76,9281.0,267.1713,267.4323,266.9476,267.3018,9281.0
2022-10-18 10:55:00,286.71,286.71,286.01,286.38,6963.0,267.2552,267.2552,266.6027,266.9476,6963.0
2022-10-18 11:00:00,286.32,286.61,285.95,286.61,7040.0,266.8917,267.162,266.5468,267.162,7040.0
2022-10-18 11:05:00,286.63,286.82,285.99,286.31,12746.0,267.1807,267.3578,266.5841,266.8824,12746.0
2022-10-18 11:10:00,286.28,286.38,284.83,285.32,28258.0,266.8544,266.9476,265.5028,265.9595,28258.0
2022-10-18 11:15:00,285.19,285.28,284.6,284.71,22236.0,265.8384,265.9223,265.2884,265.3909,22236.0
2022-10-18 11:20:00,284.69,284.79,283.87,284.21,19195.0,265.3723,265.4655,264.6079,264.9249,19195.0
2022-10-18 11:25:00,284.01,284.58,283.72,284.22,13838.0,264.7384,265.2698,264.4681,264.9342,13838.0
2022-10-18 11:30:00,284.26,284.45,283.5,283.74,15400.0,264.9715,265.1486,264.263,264.4868,15400.0
2022-10-18 11:35:00,283.77,284.32,283.23,284.32,26913.0,264.5147,265.0274,264.0114,265.0274,26913.0
2022-10-18 11:40:00,284.32,284.32,283.6,284.06,19280.0,265.0274,265.0274,264.3563,264.785,19280.0
2022-10-18 11:45:00,284.02,284.3,283.86,284.23,4314.0,264.7478,265.0088,264.5986,264.9435,4314.0
2022-10-18 11:50:00,284.15,284.42,284.03,284.03,6201.0,264.8689,265.1206,264.7571,264.7571,6201.0
2022-10-18 11:55:00,283.96,284.33,283.67,284.13,13008.0,264.6918,265.0367,264.4215,264.8503,13008.0
2022-10-18 12:00:00,284.06,284.23,283.97,284.06,7301.0,264.785,264.9435,264.7012,264.785,7301.0
2022-10-18 12:05:00,284.06,284.63,283.59,284.59,14562.0,264.785,265.3164,264.3469,265.2791,14562.0
2022-10-18 12:10:00,284.58,284.93,284.56,284.7,6010.0,265.2698,265.596,265.2511,265.3816,6010.0
2022-10-18 12:15:00,284.64,285.01,284.32,284.59,14426.0,265.3257,265.6706,265.0274,265.2791,14426.0
2022-10-18 12:20:00,284.59,284.66,284.0,284.0,7992.0,265.2791,265.3443,264.7291,264.7291,7992.0
2022-10-18 12:25:00,283.97,284.17,283.77,284.17,9923.0,264.7012,264.8876,264.5147,264.8876,9923.0
2022-10-18 12:30:00,283.95,284.23,283.81,284.1,7278.0,264.6825,264.9435,264.552,264.8223,7278.0
2022-10-18 12:35:00,284.11,284.78,284.11,284.71,15277.0,264.8317,265.4562,264.8317,265.3909,15277.0
2022-10-18 12:40:00,284.67,284.91,284.52,284.53,14548.0,265.3537,265.5774,265.2138,265.2232,14548.0
2022-10-18 12:45:00,284.49,284.51,284.01,284.15,12623.0,265.1859,265.2045,264.7384,264.8689,12623.0
2022-10-18 12:50:00,284.15,284.76,284.15,284.76,6328.0,264.8689,265.4375,264.8689,265.4375,6328.0
2022-10-18 12:55:00,284.66,284.71,284.1,284.13,10139.0,265.3443,265.3909,264.8223,264.8503,10139.0
2022-10-18 13:00:00,284.14,284.27,283.66,283.66,17652.0,264.8596,264.9808,264.4122,264.4122,17652.0
2022-10-18 13:05:00,283.73,284.31,283.66,284.0,8978.0,264.4774,265.0181,264.4122,264.7291,8978.0
2022-10-18 13:10:00,283.99,284.42,283.89,284.32,6655.0,264.7198,265.1206,264.6266,265.0274,6655.0
2022-10-18 13:15:00,284.3,284.32,284.05,284.23,7582.0,265.0088,265.0274,264.7757,264.9435,7582.0
2022-10-18 13:20:00,284.15,284.42,283.98,284.39,9415.0,264.8689,265.1206,264.7105,265.0927,9415.0
2022-10-18 13:25:00,284.41,284.73,284.28,284.66,9955.0,265.1113,265.4096,264.9901,265.3443,9955.0
2022-10-18 13:30:00,284.67,285.46,284.47,285.46,9510.0,265.3537,266.09,265.1672,266.09,9510.0
2022-10-18 13:35:00,285.57,285.59,285.09,285.2,9433.0,266.1926,266.2112,265.7452,265.8477,9433.0
2022-10-18 13:40:00,285.22,285.38,285.02,285.15,7410.0,265.8663,266.0155,265.6799,265.8011,7410.0
2022-10-18 13:45:00,285.09,285.65,284.85,285.62,16951.0,265.7452,266.2672,265.5214,266.2392,16951.0
2022-10-18 13:50:00,285.59,285.89,285.53,285.82,10324.0,266.2112,266.4909,266.1553,266.4256,10324.0
2022-10-18 13:55:00,285.83,286.07,285.49,285.7,14483.0,266.4349,266.6587,266.118,266.3138,14483.0
2022-10-18 14:00:00,285.71,286.1,285.53,285.63,9428.0,266.3231,266.6866,266.1553,266.2485,9428.0
2022-10-18 14:05:00,285.53,286.09,285.41,285.91,17268.0,266.1553,266.6773,266.0434,266.5095,17268.0
2022-10-18 14:10:00,285.92,286.19,285.87,285.94,8414.0,266.5188,266.7705,266.4722,266.5375,8414.0
2022-10-18 14:15:00,285.87,286.02,285.65,285.65,8707.0,266.4722,266.612,266.2672,266.2672,8707.0
2022-10-18 14:20:00,285.7,286.15,285.55,286.11,11526.0,266.3138,266.7332,266.1739,266.6959,11526.0
2022-10-18 14:25:00,286.07,286.46,285.89,286.46,7754.0,266.6587,267.0222,266.4909,267.0222,7754.0
2022-10-18 14:30:00,286.42,286.55,285.99,286.14,9871.0,266.9849,267.1061,266.5841,266.7239,9871.0
2022-10-18 14:35:00,286.15,286.31,285.28,285.37,33510.0,266.7332,266.8824,265.9223,266.0062,33510.0
2022-10-18 14:40:00,285.47,285.52,284.53,284.54,14738.0,266.0994,266.146,265.2232,265.2325,14738.0
2022-10-18 14:45:00,284.51,284.63,284.01,284.53,9958.0,265.2045,265.3164,264.7384,265.2232,9958.0
2022-10-18 14:50:00,284.38,284.65,284.18,284.54,10694.0,265.0833,265.335,264.8969,265.2325,10694.0
2022-10-18 14:55:00,284.55,284.91,284.49,284.68,11952.0,265.2418,265.5774,265.1859,265.363,11952.0
2022-10-18 15:00:00,284.62,284.65,283.85,284.06,8528.0,265.307,265.335,264.5893,264.785,8528.0
2022-10-18 15:05:00,284.11,284.73,284.05,284.21,8405.0,264.8317,265.4096,264.7757,264.9249,8405.0
2022-10-18 15:10:00,284.23,284.4,283.86,283.99,9890.0,264.9435,265.102,264.5986,264.7198,9890.0
2022-10-18 15:15:00,283.86,284.24,283.67,284.12,14103.0,264.5986,264.9528,264.4215,264.841,14103.0
2022-10-18 15:20:00,284.12,284.65,283.93,284.52,8843.0,264.841,265.335,264.6639,265.2138,8843.0
2022-10-18 15:25:00,284.48,284.69,284.29,284.46,10135.0,265.1765,265.3723,264.9994,265.1579,10135.0
2022-10-18 15:30:00,284.49,285.61,284.38,285.37,14911.0,265.1859,266.2299,265.0833,266.0062,14911.0
2022-10-18 15:35:00,285.49,285.49,284.75,285.14,17710.0,266.118,266.118,265.4282,265.7918,17710.0
2022-10-18 15:40:00,285.15,285.58,285.09,285.38,11877.0,265.8011,266.2019,265.7452,266.0155,11877.0
2022-10-18 15:45:00,285.38,285.38,284.77,285.07,24157.0,266.0155,266.0155,265.4469,265.7265,24157.0
2022-10-18 15:50:00,285.11,285.48,284.68,285.01,48464.0,265.7638,266.1087,265.363,265.6706,48464.0
2022-10-18 15:55:00,285.01,285.5,284.7,285.28,168520.0,265.6706,266.1273,265.3816,265.9223,168520.0
2022-10-19 09:30:00,282.47,282.77,280.9,281.48,86362.0,263.3029,263.5826,261.8395,262.3801,86362.0
2022-10-19 09:35:00,281.27,282.63,280.56,281.26,47174.0,262.1844,263.4521,261.5225,262.175,47174.0
2022-10-19 09:40:00,281.28,281.94,279.4,279.91,30681.0,262.1937,262.8089,260.4413,260.9166,30681.0
2022-10-19 09:45:00,279.96,280.38,278.49,278.6,48142.0,260.9633,261.3548,259.593,259.6955,48142.0
2022-10-19 09:50:00,278.74,280.36,278.74,279.6,26374.0,259.826,261.3361,259.826,260.6277,26374.0
2022-10-19 09:55:00,279.46,279.46,277.83,277.83,51207.0,260.4972,260.4972,258.9778,258.9778,51207.0
2022-10-19 10:00:00,277.94,278.07,277.02,277.28,55672.0,259.0803,259.2015,258.2227,258.4651,55672.0
2022-10-19 10:05:00,277.21,277.56,276.35,276.74,59407.0,258.3999,258.7261,257.5982,257.9617,59407.0
2022-10-19 10:10:00,276.74,278.46,276.72,278.37,31918.0,257.9617,259.565,257.9431,259.4811,31918.0
2022-10-19 10:15:00,278.48,279.22,278.16,278.76,26985.0,259.5837,260.2735,259.2854,259.8447,26985.0
2022-10-19 10:20:00,278.82,279.92,278.6,279.49,28695.0,259.9006,260.926,259.6955,260.5251,28695.0
2022-10-19 10:25:00,279.53,279.55,278.88,279.01,15587.0,260.5624,260.5811,259.9565,260.0777,15587.0
2022-10-19 10:30:00,279.08,279.19,278.14,278.28,17083.0,260.143,260.2455,259.2667,259.3972,17083.0
2022-10-19 10:35:00,278.52,278.89,278.09,278.84,21280.0,259.621,259.9659,259.2201,259.9192,21280.0
2022-10-19 10:40:00,278.85,278.85,277.92,278.22,23155.0,259.9286,259.9286,259.0617,259.3413,23155.0
2022-10-19 10:45:00,278.26,278.34,276.73,276.93,36932.0,259.3786,259.4532,257.9524,258.1389,36932.0
2022-10-19 10:50:00,276.81,277.5,276.53,276.97,48705.0,258.027,258.6702,257.766,258.1761,48705.0
2022-10-19 10:55:00,276.86,277.46,276.59,277.22,30760.0,258.0736,258.6329,257.8219,258.4092,30760.0
2022-10-19 11:00:00,277.17,277.48,276.86,277.15,14412.0,258.3626,258.6515,258.0736,258.3439,14412.0
2022-10-19 11:05:00,277.23,277.65,276.8,277.37,15040.0,258.4185,258.81,258.0177,258.549,15040.0
2022-10-19 11:10:00,277.37,277.94,277.28,277.5,19046.0,258.549,259.0803,258.4651,258.6702,19046.0
2022-10-19 11:15:00,277.58,277.88,277.44,277.79,14215.0,258.7447,259.0244,258.6142,258.9405,14215.0
2022-10-19 11:20:00,277.8,277.88,277.22,277.25,26169.0,258.9498,259.0244,258.4092,258.4371,26169.0
2022-10-19 11:25:00,277.25,277.85,277.07,277.74,13430.0,258.4371,258.9964,258.2694,258.8939,13430.0
2022-10-19 11:30:00,277.67,277.81,277.35,277.65,16355.0,258.8286,258.9591,258.5304,258.81,16355.0
2022-10-19 11:35:00,277.51,277.65,276.88,277.63,24531.0,258.6795,258.81,258.0922,258.7914,24531.0
2022-10-19 11:40:00,277.65,277.67,276.76,276.89,14892.0,258.81,258.8286,257.9804,258.1016,14892.0
2022-10-19 11:45:00,276.94,277.47,276.8,277.38,7274.0,258.1482,258.6422,258.0177,258.5583,7274.0
2022-10-19 11:50:00,277.41,278.22,277.24,278.04,12090.0,258.5863,259.3413,258.4278,259.1735,12090.0
2022-10-19 11:55:00,278.04,278.13,277.43,277.76,15644.0,259.1735,259.2574,258.6049,258.9125,15644.0
2022-10-19 12:00:00,277.81,277.81,277.13,277.4,14303.0,258.9591,258.9591,258.3253,258.577,14303.0
2022-10-19 12:05:00,277.28,277.28,276.74,276.94,12212.0,258.4651,258.4651,257.9617,258.1482,12212.0
2022-10-19 12:10:00,276.85,277.2,276.69,277.1,9579.0,258.0643,258.3905,257.9151,258.2973,9579.0
2022-10-19 12:15:00,277.04,277.13,276.86,277.06,9092.0,258.2414,258.3253,258.0736,258.26,9092.0
2022-10-19 12:20:00,277.03,277.03,276.32,276.45,15051.0,258.2321,258.2321,257.5702,257.6914,15051.0
2022-10-19 12:25:00,276.35,276.37,275.89,275.96,14580.0,257.5982,257.6169,257.1694,257.2347,14580.0
2022-10-19 12:30:00,275.89,276.06,275.69,276.0,39072.0,257.1694,257.3279,256.983,257.272,39072.0
2022-10-19 12:35:00,276.05,276.12,275.29,275.45,18512.0,257.3186,257.3838,256.6101,256.7593,18512.0
2022-10-19 12:40:00,275.43,275.43,274.42,274.5,23098.0,256.7406,256.7406,255.7992,255.8737,23098.0
2022-10-19 12:45:00,274.5,274.58,273.97,274.18,23037.0,255.8737,255.9483,255.3797,255.5755,23037.0
2022-10-19 12:50:00,274.14,274.95,274.1,274.8,47706.0,255.5382,256.2932,255.5009,256.1534,47706.0
2022-10-19 12:55:00,274.81,274.9,274.51,274.57,29586.0,256.1627,256.2466,255.8831,255.939,29586.0
2022-10-19 13:00:00,274.6,274.81,273.42,273.46,32476.0,255.967,256.1627,254.867,254.9043,32476.0
2022-10-19 13:05:00,273.43,273.82,273.02,273.27,32029.0,254.8763,255.2399,254.4942,254.7272,32029.0
2022-10-19 13:10:00,273.31,273.68,273.02,273.53,22846.0,254.7645,255.1094,254.4942,254.9696,22846.0
2022-10-19 13:15:00,273.49,274.09,273.45,273.65,20086.0,254.9323,255.4916,254.895,255.0814,20086.0
2022-10-19 13:20:00,273.61,274.27,273.61,274.24,21510.0,255.0441,255.6593,255.0441,255.6314,21510.0
2022-10-19 13:25:00,274.19,274.45,273.96,274.03,13831.0,255.5848,255.8271,255.3704,255.4356,13831.0
2022-10-19 13:30:00,274.0,274.5,273.88,274.15,14312.0,255.4077,255.8737,255.2958,255.5475,14312.0
2022-10-19 13:35:00,274.22,274.26,273.89,274.09,11965.0,255.6127,255.65,255.3051,255.4916,11965.0
2022-10-19 13:40:00,274.06,274.45,273.9,274.35,12230.0,255.4636,255.8271,255.3145,255.7339,12230.0
2022-10-19 13:45:00,274.34,274.35,273.55,273.67,16787.0,255.7246,255.7339,254.9882,255.1001,16787.0
2022-10-19 13:50:00,273.61,274.1,273.3,273.96,13551.0,255.0441,255.5009,254.7552,255.3704,13551.0
2022-10-19 13:55:00,273.96,274.12,273.71,274.11,13335.0,255.3704,255.5195,255.1373,255.5102,13335.0
2022-10-19 14:00:00,274.04,274.6,273.72,274.37,41147.0,255.445,255.967,255.1467,255.7526,41147.0
2022-10-19 14:05:00,274.43,275.2,274.42,275.0,15220.0,255.8085,256.5262,255.7992,256.3398,15220.0
2022-10-19 14:10:00,275.03,275.28,274.82,275.13,27426.0,256.3678,256.6008,256.172,256.461,27426.0
2022-10-19 14:15:00,275.13,275.6,274.94,275.15,20599.0,256.461,256.8991,256.2839,256.4796,20599.0
2022-10-19 14:20:00,275.06,275.13,274.75,274.94,18475.0,256.3957,256.461,256.1068,256.2839,18475.0
2022-10-19 14:25:00,274.98,275.25,274.72,275.1,25080.0,256.3212,256.5728,256.0788,256.433,25080.0
2022-10-19 14:30:00,275.12,275.12,274.62,275.02,17779.0,256.4517,256.4517,255.9856,256.3585,17779.0
2022-10-19 14:35:00,275.08,275.09,274.45,274.5,12510.0,256.4144,256.4237,255.8271,255.8737,12510.0
2022-10-19 14:40:00,274.42,274.55,273.97,273.97,19924.0,255.7992,255.9203,255.3797,255.3797,19924.0
2022-10-19 14:45:00,273.94,274.13,273.61,273.75,14883.0,255.3517,255.5288,255.0441,255.1746,14883.0
2022-10-19 14:50:00,273.7,273.81,273.52,273.63,20593.0,255.128,255.2306,254.9602,255.0628,20593.0
2022-10-19 14:55:00,273.59,274.05,273.51,274.01,34061.0,255.0255,255.4543,254.9509,255.417,34061.0
2022-10-19 15:00:00,273.99,274.64,273.89,274.41,21479.0,255.3983,256.0042,255.3051,255.7898,21479.0
2022-10-19 15:05:00,274.41,275.0,274.24,275.0,26281.0,255.7898,256.3398,255.6314,256.3398,26281.0
2022-10-19 15:10:00,275.0,275.22,274.78,274.78,22937.0,256.3398,256.5449,256.1347,256.1347,22937.0
2022-10-19 15:15:00,274.76,275.57,274.72,275.43,18861.0,256.1161,256.8711,256.0788,256.7406,18861.0
2022-10-19 15:20:00,275.38,275.56,275.22,275.28,18714.0,256.694,256.8618,256.5449,256.6008,18714.0
2022-10-19 15:25:00,275.23,275.44,274.76,274.77,12620.0,256.5542,256.75,256.1161,256.1254,12620.0
2022-10-19 15:30:00,274.78,275.02,274.42,274.88,36608.0,256.1347,256.3585,255.7992,256.228,36608.0
2022-10-19 15:35:00,274.89,275.07,274.7,274.73,29095.0,256.2373,256.4051,256.0602,256.0881,29095.0
2022-10-19 15:40:00,274.75,275.1,274.64,274.96,35610.0,256.1068,256.433,256.0042,256.3025,35610.0
2022-10-19 15:45:00,274.91,275.17,274.34,274.84,58730.0,256.2559,256.4983,255.7246,256.1907,58730.0
2022-10-19 15:50:00,274.85,275.77,274.7,275.74,103356.0,256.2,257.0576,256.0602,257.0296,103356.0
2022-10-19 15:55:00,275.71,275.99,275.22,275.77,261748.0,257.0016,257.2626,256.5449,257.0576,261748.0
2022-10-20 09:30:00,274.94,275.73,273.25,273.72,56940.0,256.2839,257.0203,254.7086,255.1467,56940.0
2022-10-20 09:35:00,273.69,273.91,272.17,272.18,22152.0,255.1187,255.3238,253.7018,253.7112,22152.0
2022-10-20 09:40:00,272.28,273.06,271.73,272.4,36948.0,253.8044,254.5315,253.2917,253.9162,36948.0
2022-10-20 09:45:00,272.59,273.5,272.53,273.18,33995.0,254.0933,254.9416,254.0374,254.6433,33995.0
2022-10-20 09:50:00,273.26,274.58,272.9,274.36,8394.0,254.7179,255.9483,254.3823,255.7432,8394.0
2022-10-20 09:55:00,274.36,275.14,274.07,274.47,27925.0,255.7432,256.4703,255.4729,255.8458,27925.0
2022-10-20 10:00:00,274.33,276.57,274.19,276.24,25136.0,255.7153,257.8033,255.5848,257.4957,25136.0
2022-10-20 10:05:00,276.25,277.25,276.25,277.17,25297.0,257.505,258.4371,257.505,258.3626,25297.0
2022-10-20 10:10:00,277.08,277.62,277.0,277.28,14756.0,258.2787,258.782,258.2041,258.4651,14756.0
2022-10-20 10:15:00,277.25,277.91,276.5,277.91,19388.0,258.4371,259.0524,257.738,259.0524,19388.0
2022-10-20 10:20:00,277.65,278.0,277.01,277.17,9911.0,258.81,259.1362,258.2134,258.3626,9911.0
2022-10-20 10:25:00,277.13,277.13,276.59,276.7,9163.0,258.3253,258.3253,257.8219,257.9245,9163.0
2022-10-20 10:30:00,276.85,277.4,275.58,275.58,12167.0,258.0643,258.577,256.8805,256.8805,12167.0
2022-10-20 10:35:00,275.68,275.97,275.34,275.36,11794.0,256.9737,257.244,256.6567,256.6754,11794.0
2022-10-20 10:40:00,275.43,275.43,274.55,274.72,12110.0,256.7406,256.7406,255.9203,256.0788,12110.0
2022-10-20 10:45:00,274.72,275.55,274.71,274.94,16725.0,256.0788,256.8525,256.0695,256.2839,16725.0
2022-10-20 10:50:00,274.98,275.37,274.87,275.27,12500.0,256.3212,256.6847,256.2186,256.5915,12500.0
2022-10-20 10:55:00,275.27,275.92,275.14,275.7,12952.0,256.5915,257.1974,256.4703,256.9923,12952.0
2022-10-20 11:00:00,275.84,275.88,275.25,275.32,13508.0,257.1228,257.1601,256.5728,256.6381,13508.0
2022-10-20 11:05:00,275.31,275.71,275.3,275.71,7817.0,256.6288,257.0016,256.6195,257.0016,7817.0
2022-10-20 11:10:00,275.64,275.81,275.31,275.59,13778.0,256.9364,257.0949,256.6288,256.8898,13778.0
2022-10-20 11:15:00,275.46,275.61,275.01,275.24,10249.0,256.7686,256.9084,256.3491,256.5635,10249.0
2022-10-20 11:20:00,275.22,275.47,275.13,275.31,6247.0,256.5449,256.7779,256.461,256.6288,6247.0
2022-10-20 11:25:00,275.36,275.45,274.1,274.37,22785.0,256.6754,256.7593,255.5009,255.7526,22785.0
2022-10-20 11:30:00,274.33,275.12,274.31,274.87,13588.0,255.7153,256.4517,255.6966,256.2186,13588.0
2022-10-20 11:35:00,274.9,275.45,274.61,275.17,21406.0,256.2466,256.7593,255.9763,256.4983,21406.0
2022-10-20 11:40:00,275.27,275.7,275.18,275.66,12317.0,256.5915,256.9923,256.5076,256.955,12317.0
2022-10-20 11:45:00,275.53,275.58,275.08,275.26,12983.0,256.8339,256.8805,256.4144,256.5822,12983.0
2022-10-20 11:50:00,275.17,275.65,275.05,275.31,12763.0,256.4983,256.9457,256.3864,256.6288,12763.0
2022-10-20 11:55:00,275.31,275.41,274.7,274.76,12664.0,256.6288,256.722,256.0602,256.1161,12664.0
2022-10-20 12:00:00,274.68,274.98,273.5,273.66,33948.0,256.0415,256.3212,254.9416,255.0907,33948.0
2022-10-20 12:05:00,273.65,274.0,272.25,272.33,28756.0,255.0814,255.4077,253.7764,253.851,28756.0
2022-10-20 12:10:00,272.33,272.8,272.26,272.55,17890.0,253.851,254.2891,253.7857,254.0561,17890.0
2022-10-20 12:15:00,272.39,272.84,272.36,272.59,8606.0,253.9069,254.3264,253.879,254.0933,8606.0
2022-10-20 12:20:00,272.59,272.59,271.89,272.16,22313.0,254.0933,254.0933,253.4408,253.6925,22313.0
2022-10-20 12:25:00,272.15,272.17,271.57,271.9,23508.0,253.6832,253.7018,253.1426,253.4502,23508.0
2022-10-20 12:30:00,271.75,272.9,271.64,272.38,28454.0,253.3103,254.3823,253.2078,253.8976,28454.0
2022-10-20 12:35:00,272.35,272.46,271.38,271.5,27660.0,253.8696,253.9722,252.9654,253.0773,27660.0
2022-10-20 12:40:00,271.56,271.83,271.26,271.26,17127.0,253.1332,253.3849,252.8536,252.8536,17127.0
2022-10-20 12:45:00,271.42,271.42,270.62,271.05,20090.0,253.0027,253.0027,252.257,252.6578,20090.0
2022-10-20 12:50:00,271.06,271.06,270.05,270.29,31023.0,252.6672,252.6672,251.7257,251.9494,31023.0
2022-10-20 12:55:00,270.3,270.7,270.08,270.68,34575.0,251.9587,252.3316,251.7537,252.3129,34575.0
2022-10-20 13:00:00,270.67,270.79,270.37,270.51,13538.0,252.3036,252.4155,252.024,252.1545,13538.0
2022-10-20 13:05:00,270.51,270.52,268.71,269.27,51067.0,252.1545,252.1638,250.4766,250.9986,51067.0
2022-10-20 13:10:00,269.1,269.98,268.94,269.77,18108.0,250.8402,251.6604,250.691,251.4647,18108.0
2022-10-20 13:15:00,269.76,269.76,269.45,269.58,14852.0,251.4554,251.4554,251.1664,251.2876,14852.0
2022-10-20 13:20:00,269.58,270.01,269.35,269.63,30694.0,251.2876,251.6884,251.0732,251.3342,30694.0
2022-10-20 13:25:00,269.65,270.04,269.61,269.97,27343.0,251.3528,251.7164,251.3156,251.6511,27343.0
2022-10-20 13:30:00,269.94,269.94,269.42,269.5,18185.0,251.6232,251.6232,251.1384,251.213,18185.0
2022-10-20 13:35:00,269.55,269.68,269.34,269.48,22486.0,251.2596,251.3808,251.0639,251.1944,22486.0
2022-10-20 13:40:00,269.45,269.52,269.0,269.09,21084.0,251.1664,251.2317,250.7469,250.8308,21084.0
2022-10-20 13:45:00,269.16,269.41,268.61,268.67,26799.0,250.8961,251.1291,250.3834,250.4393,26799.0
2022-10-20 13:50:00,268.65,268.87,268.53,268.66,16507.0,250.4207,250.6258,250.3088,250.43,16507.0
2022-10-20 13:55:00,268.61,268.78,268.42,268.73,29185.0,250.3834,250.5419,250.2063,250.4953,29185.0
2022-10-20 14:00:00,268.65,268.87,268.48,268.54,18761.0,250.4207,250.6258,250.2622,250.3182,18761.0
2022-10-20 14:05:00,268.55,268.59,267.86,268.07,34896.0,250.3275,250.3648,249.6843,249.8801,34896.0
2022-10-20 14:10:00,268.16,268.21,267.91,268.04,8452.0,249.9639,250.0106,249.7309,249.8521,8452.0
2022-10-20 14:15:00,268.03,268.34,267.95,268.2,15736.0,249.8428,250.1317,249.7682,250.0012,15736.0
2022-10-20 14:20:00,268.21,268.69,268.13,268.35,13829.0,250.0106,250.458,249.936,250.1411,13829.0
2022-10-20 14:25:00,268.4,268.65,268.23,268.3,13151.0,250.1877,250.4207,250.0292,250.0944,13151.0
2022-10-20 14:30:00,268.28,268.84,268.14,268.73,26893.0,250.0758,250.5978,249.9453,250.4953,26893.0
2022-10-20 14:35:00,268.74,269.06,268.48,268.48,20750.0,250.5046,250.8029,250.2622,250.2622,20750.0
2022-10-20 14:40:00,268.58,268.61,267.95,267.98,12052.0,250.3554,250.3834,249.7682,249.7962,12052.0
2022-10-20 14:45:00,267.98,268.67,267.94,268.3,19482.0,249.7962,250.4393,249.7589,250.0944,19482.0
2022-10-20 14:50:00,268.3,268.85,268.14,268.71,20124.0,250.0944,250.6071,249.9453,250.4766,20124.0
2022-10-20 14:55:00,268.62,269.12,268.61,268.7,27884.0,250.3927,250.8588,250.3834,250.4673,27884.0
2022-10-20 15:00:00,268.72,269.1,268.69,268.8,12929.0,250.4859,250.8402,250.458,250.5605,12929.0
2022-10-20 15:05:00,268.77,269.48,268.73,269.36,30401.0,250.5326,251.1944,250.4953,251.0825,30401.0
2022-10-20 15:10:00,269.4,269.46,268.99,269.28,13580.0,251.1198,251.1757,250.7376,251.0079,13580.0
2022-10-20 15:15:00,269.35,269.35,268.9,268.9,18305.0,251.0732,251.0732,250.6537,250.6537,18305.0
2022-10-20 15:20:00,268.94,268.94,268.29,268.51,11197.0,250.691,250.691,250.0851,250.2902,11197.0
2022-10-20 15:25:00,268.45,268.63,268.18,268.37,43626.0,250.2343,250.4021,249.9826,250.1597,43626.0
2022-10-20 15:30:00,268.37,268.67,268.26,268.48,26080.0,250.1597,250.4393,250.0572,250.2622,26080.0
2022-10-20 15:35:00,268.48,269.05,268.36,268.86,43517.0,250.2622,250.7936,250.1504,250.6164,43517.0
2022-10-20 15:40:00,268.82,269.23,268.7,269.22,41426.0,250.5792,250.9613,250.4673,250.952,41426.0
2022-10-20 15:45:00,269.21,269.42,268.97,269.26,84495.0,250.9427,251.1384,250.719,250.9893,84495.0
2022-10-20 15:50:00,269.31,269.81,269.17,269.61,94244.0,251.0359,251.502,250.9054,251.3156,94244.0
2022-10-20 15:55:00,269.58,269.7,269.18,269.47,231323.0,251.2876,251.3994,250.9147,251.1851,231323.0
2022-10-21 09:30:00,268.34,270.72,268.0,269.0,337242.0,250.1317,252.3502,249.8148,250.7469,337242.0
2022-10-21 09:35:00,268.95,270.71,268.95,269.53,15354.0,250.7003,252.3409,250.7003,251.241,15354.0
2022-10-21 09:40:00,269.41,270.63,269.34,270.63,24580.0,251.1291,252.2663,251.0639,252.2663,24580.0
2022-10-21 09:45:00,270.57,272.6,270.47,271.25,49026.0,252.2104,254.1027,252.1172,252.8443,49026.0
2022-10-21 09:50:00,271.02,272.0,270.46,271.4,26378.0,252.6299,253.5434,252.1079,252.9841,26378.0
2022-10-21 09:55:00,271.4,272.22,271.31,272.0,31850.0,252.9841,253.7485,252.9002,253.5434,31850.0
2022-10-21 10:00:00,272.0,272.39,271.52,272.09,20743.0,253.5434,253.9069,253.0959,253.6273,20743.0
2022-10-21 10:05:00,272.16,273.61,272.0,272.9,24587.0,253.6925,255.0441,253.5434,254.3823,24587.0
2022-10-21 10:10:00,272.81,272.98,272.18,272.78,17286.0,254.2984,254.4569,253.7112,254.2705,17286.0
2022-10-21 10:15:00,272.96,273.24,272.19,272.45,46987.0,254.4382,254.6992,253.7205,253.9628,46987.0
2022-10-21 10:20:00,272.55,272.76,271.19,271.19,21449.0,254.0561,254.2518,252.7883,252.7883,21449.0
2022-10-21 10:25:00,271.37,271.55,270.66,270.67,14105.0,252.9561,253.1239,252.2943,252.3036,14105.0
2022-10-21 10:30:00,270.75,271.58,270.74,271.03,17057.0,252.3782,253.1519,252.3689,252.6392,17057.0
2022-10-21 10:35:00,271.03,271.14,270.45,270.55,11179.0,252.6392,252.7417,252.0986,252.1918,11179.0
2022-10-21 10:40:00,270.74,271.22,270.36,271.03,12637.0,252.3689,252.8163,252.0147,252.6392,12637.0
2022-10-21 10:45:00,270.93,271.48,270.67,271.22,16763.0,252.546,253.0587,252.3036,252.8163,16763.0
2022-10-21 10:50:00,271.13,271.25,270.39,270.57,15842.0,252.7324,252.8443,252.0426,252.2104,15842.0
2022-10-21 10:55:00,270.5,270.68,269.56,269.94,10951.0,252.1452,252.3129,251.2689,251.6232,10951.0
2022-10-21 11:00:00,270.05,270.07,269.31,269.82,8783.0,251.7257,251.7443,251.0359,251.5113,8783.0
2022-10-21 11:05:00,269.92,270.09,269.2,269.56,15219.0,251.6045,251.763,250.9334,251.2689,15219.0
2022-10-21 11:10:00,269.46,270.15,269.35,269.86,10673.0,251.1757,251.8189,251.0732,251.5486,10673.0
2022-10-21 11:15:00,269.59,269.9,269.23,269.32,9416.0,251.2969,251.5859,250.9613,251.0452,9416.0
2022-10-21 11:20:00,269.22,269.99,268.83,269.7,17546.0,250.952,251.6698,250.5885,251.3994,17546.0
2022-10-21 11:25:00,269.83,271.04,269.8,271.04,21339.0,251.5206,252.6485,251.4927,252.6485,21339.0
2022-10-21 11:30:00,271.0,272.13,270.89,271.89,10280.0,252.6112,253.6646,252.5087,253.4408,10280.0
2022-10-21 11:35:00,271.77,271.85,270.96,271.14,6572.0,253.329,253.4036,252.5739,252.7417,6572.0
2022-10-21 11:40:00,271.13,272.21,270.97,272.05,23076.0,252.7324,253.7391,252.5833,253.59,23076.0
2022-10-21 11:45:00,271.99,272.37,271.66,272.04,21738.0,253.5341,253.8883,253.2264,253.5807,21738.0
2022-10-21 11:50:00,272.04,272.31,271.58,271.77,11002.0,253.5807,253.8323,253.1519,253.329,11002.0
2022-10-21 11:55:00,271.73,272.21,271.58,272.15,14957.0,253.2917,253.7391,253.1519,253.6832,14957.0
2022-10-21 12:00:00,272.17,272.79,272.15,272.7,24054.0,253.7018,254.2798,253.6832,254.1959,24054.0
2022-10-21 12:05:00,272.62,272.66,272.29,272.54,19044.0,254.1213,254.1586,253.8137,254.0467,19044.0
2022-10-21 12:10:00,272.46,272.46,271.77,272.03,17757.0,253.9722,253.9722,253.329,253.5713,17757.0
2022-10-21 12:15:00,272.02,272.07,271.5,271.57,13264.0,253.562,253.6086,253.0773,253.1426,13264.0
2022-10-21 12:20:00,271.68,272.29,271.35,272.16,15180.0,253.2451,253.8137,252.9375,253.6925,15180.0
2022-10-21 12:25:00,272.06,272.31,271.52,271.74,11766.0,253.5993,253.8323,253.0959,253.301,11766.0
2022-10-21 12:30:00,271.92,272.24,271.64,272.13,15110.0,253.4688,253.7671,253.2078,253.6646,15110.0
2022-10-21 12:35:00,272.03,272.68,271.97,272.11,14329.0,253.5713,254.1772,253.5154,253.6459,14329.0
2022-10-21 12:40:00,272.1,273.22,272.04,273.01,26091.0,253.6366,254.6806,253.5807,254.4848,26091.0
2022-10-21 12:45:00,273.06,273.87,273.0,273.66,21080.0,254.5315,255.2865,254.4755,255.0907,21080.0
2022-10-21 12:50:00,273.72,274.07,273.59,273.74,9243.0,255.1467,255.4729,255.0255,255.1653,9243.0
2022-10-21 12:55:00,273.8,274.08,273.24,273.35,22719.0,255.2212,255.4822,254.6992,254.8018,22719.0
2022-10-21 13:00:00,273.39,274.0,273.34,273.89,10261.0,254.8391,255.4077,254.7925,255.3051,10261.0
2022-10-21 13:05:00,273.92,274.03,273.4,273.5,7594.0,255.3331,255.4356,254.8484,254.9416,7594.0
2022-10-21 13:10:00,273.42,273.72,273.42,273.52,7389.0,254.867,255.1467,254.867,254.9602,7389.0
2022-10-21 13:15:00,273.47,273.8,273.02,273.74,10199.0,254.9136,255.2212,254.4942,255.1653,10199.0
2022-10-21 13:20:00,273.71,273.91,273.21,273.22,11057.0,255.1373,255.3238,254.6713,254.6806,11057.0
2022-10-21 13:25:00,273.28,273.86,273.16,273.62,6368.0,254.7365,255.2772,254.6247,255.0535,6368.0
2022-10-21 13:30:00,273.71,274.03,273.63,273.63,8001.0,255.1373,255.4356,255.0628,255.0628,8001.0
2022-10-21 13:35:00,273.59,273.83,273.46,273.53,11489.0,255.0255,255.2492,254.9043,254.9696,11489.0
2022-10-21 13:40:00,273.63,274.23,273.62,273.92,9382.0,255.0628,255.6221,255.0535,255.3331,9382.0
2022-10-21 13:45:00,273.94,274.6,273.94,274.51,6897.0,255.3517,255.967,255.3517,255.8831,6897.0
2022-10-21 13:50:00,274.5,274.85,274.4,274.6,5357.0,255.8737,256.2,255.7805,255.967,5357.0
2022-10-21 13:55:00,274.55,274.7,274.29,274.51,5354.0,255.9203,256.0602,255.678,255.8831,5354.0
2022-10-21 14:00:00,274.53,274.88,274.38,274.87,16251.0,255.9017,256.228,255.7619,256.2186,16251.0
2022-10-21 14:05:00,274.85,275.04,274.78,274.94,10721.0,256.2,256.3771,256.1347,256.2839,10721.0
2022-10-21 14:10:00,274.97,275.06,274.63,274.63,14468.0,256.3118,256.3957,255.9949,255.9949,14468.0
2022-10-21 14:15:00,274.53,274.61,273.97,274.21,15651.0,255.9017,255.9763,255.3797,255.6034,15651.0
2022-10-21 14:20:00,274.23,274.26,273.93,273.93,7188.0,255.6221,255.65,255.3424,255.3424,7188.0
2022-10-21 14:25:00,273.93,274.44,273.9,274.25,8551.0,255.3424,255.8178,255.3145,255.6407,8551.0
2022-10-21 14:30:00,274.34,274.55,274.3,274.38,13908.0,255.7246,255.9203,255.6873,255.7619,13908.0
2022-10-21 14:35:00,274.21,274.26,273.74,274.06,11127.0,255.6034,255.65,255.1653,255.4636,11127.0
2022-10-21 14:40:00,273.98,274.09,273.53,273.54,13092.0,255.389,255.4916,254.9696,254.9789,13092.0
2022-10-21 14:45:00,273.58,273.82,273.54,273.74,11407.0,255.0162,255.2399,254.9789,255.1653,11407.0
2022-10-21 14:50:00,273.75,273.82,273.27,273.35,9477.0,255.1746,255.2399,254.7272,254.8018,9477.0
2022-10-21 14:55:00,273.3,273.91,273.27,273.9,13176.0,254.7552,255.3238,254.7272,255.3145,13176.0
2022-10-21 15:00:00,273.87,274.36,273.78,274.3,14176.0,255.2865,255.7432,255.2026,255.6873,14176.0
2022-10-21 15:05:00,274.28,274.44,273.98,274.2,20672.0,255.6687,255.8178,255.389,255.5941,20672.0
2022-10-21 15:10:00,274.28,274.68,274.23,274.58,15039.0,255.6687,256.0415,255.6221,255.9483,15039.0
2022-10-21 15:15:00,274.56,274.87,274.46,274.84,16745.0,255.9297,256.2186,255.8365,256.1907,16745.0
2022-10-21 15:20:00,274.84,275.27,274.72,275.24,28011.0,256.1907,256.5915,256.0788,256.5635,28011.0
2022-10-21 15:25:00,275.28,275.47,275.08,275.43,28553.0,256.6008,256.7779,256.4144,256.7406,28553.0
2022-10-21 15:30:00,275.41,275.57,275.08,275.21,24806.0,256.722,256.8711,256.4144,256.5356,24806.0
2022-10-21 15:35:00,275.22,275.36,274.89,275.31,33770.0,256.5449,256.6754,256.2373,256.6288,33770.0
2022-10-21 15:40:00,275.35,275.38,274.97,275.16,31296.0,256.6661,256.694,256.3118,256.489,31296.0
2022-10-21 15:45:00,275.18,275.21,274.75,275.13,64853.0,256.5076,256.5356,256.1068,256.461,64853.0
2022-10-21 15:50:00,275.1,275.53,274.78,275.22,86989.0,256.433,256.8339,256.1347,256.5449,86989.0
2022-10-21 15:55:00,275.22,275.71,275.09,275.56,182099.0,256.5449,257.0016,256.4237,256.8618,182099.0
2022-10-24 09:30:00,276.97,278.55,276.97,278.25,58733.0,258.1761,259.6489,258.1761,259.3693,58733.0
2022-10-24 09:35:00,278.12,279.66,278.01,278.91,19549.0,259.2481,260.6836,259.1456,259.9845,19549.0
2022-10-24 09:40:00,279.07,279.72,278.3,279.46,19074.0,260.1336,260.7395,259.4159,260.4972,19074.0
2022-10-24 09:45:00,279.84,282.09,279.64,280.3,46752.0,260.8514,262.9487,260.665,261.2802,46752.0
2022-10-24 09:50:00,280.74,281.77,280.09,281.17,20334.0,261.6903,262.6504,261.0844,262.0911,20334.0
2022-10-24 09:55:00,281.03,281.61,280.51,280.89,22806.0,261.9606,262.5013,261.4759,261.8301,22806.0
2022-10-24 10:00:00,280.84,280.84,278.22,278.22,19441.0,261.7835,261.7835,259.3413,259.3413,19441.0
2022-10-24 10:05:00,278.01,278.86,277.65,278.57,27967.0,259.1456,259.9379,258.81,259.6676,27967.0
2022-10-24 10:10:00,278.6,279.93,278.37,279.92,12616.0,259.6955,260.9353,259.4811,260.926,12616.0
2022-10-24 10:15:00,279.76,280.32,278.66,280.0,22635.0,260.7768,261.2988,259.7515,261.0005,22635.0
2022-10-24 10:20:00,280.08,280.31,277.83,278.43,35632.0,261.0751,261.2895,258.9778,259.5371,35632.0
2022-10-24 10:25:00,278.56,279.38,278.18,279.12,16123.0,259.6582,260.4226,259.304,260.1802,16123.0
2022-10-24 10:30:00,279.04,279.54,278.63,279.34,12536.0,260.1057,260.5718,259.7235,260.3853,12536.0
2022-10-24 10:35:00,279.39,280.16,279.08,279.93,17692.0,260.4319,261.1497,260.143,260.9353,17692.0
2022-10-24 10:40:00,279.65,280.0,279.22,279.44,8632.0,260.6743,261.0005,260.2735,260.4785,8632.0
2022-10-24 10:45:00,279.45,279.45,278.44,278.55,10145.0,260.4879,260.4879,259.5464,259.6489,10145.0
2022-10-24 10:50:00,278.84,280.26,278.77,279.59,15697.0,259.9192,261.2429,259.854,260.6184,15697.0
2022-10-24 10:55:00,279.59,280.22,279.12,280.1,13118.0,260.6184,261.2056,260.1802,261.0938,13118.0
2022-10-24 11:00:00,280.12,280.63,279.66,280.27,11827.0,261.1124,261.5878,260.6836,261.2522,11827.0
2022-10-24 11:05:00,280.25,280.46,279.08,279.26,8898.0,261.2336,261.4293,260.143,260.3108,8898.0
2022-10-24 11:10:00,279.23,279.66,279.03,279.51,8277.0,260.2828,260.6836,260.0964,260.5438,8277.0
2022-10-24 11:15:00,279.43,279.74,278.53,278.81,18160.0,260.4692,260.7582,259.6303,259.8913,18160.0
2022-10-24 11:20:00,278.9,279.73,278.81,279.44,19386.0,259.9752,260.7489,259.8913,260.4785,19386.0
2022-10-24 11:25:00,279.43,279.83,278.87,279.75,25060.0,260.4692,260.8421,259.9472,260.7675,25060.0
2022-10-24 11:30:00,279.68,279.91,279.39,279.88,12333.0,260.7023,260.9166,260.4319,260.8887,12333.0
2022-10-24 11:35:00,279.95,280.68,279.67,279.84,22742.0,260.9539,261.6344,260.6929,260.8514,22742.0
2022-10-24 11:40:00,279.89,280.2,279.69,279.95,19262.0,260.898,261.187,260.7116,260.9539,19262.0
2022-10-24 11:45:00,279.84,280.13,279.55,280.13,9789.0,260.8514,261.1217,260.5811,261.1217,9789.0
2022-10-24 11:50:00,280.23,281.46,280.2,281.4,16414.0,261.2149,262.3615,261.187,262.3055,16414.0
2022-10-24 11:55:00,281.41,281.63,281.18,281.57,15025.0,262.3149,262.5199,262.1005,262.464,15025.0
2022-10-24 12:00:00,281.51,281.87,281.0,281.12,25464.0,262.4081,262.7436,261.9327,262.0445,25464.0
2022-10-24 12:05:00,281.17,281.49,280.97,281.23,9488.0,262.0911,262.3894,261.9047,262.1471,9488.0
2022-10-24 12:10:00,281.43,281.69,281.43,281.51,5377.0,262.3335,262.5759,262.3335,262.4081,5377.0
2022-10-24 12:15:00,281.49,281.92,281.4,281.8,6217.0,262.3894,262.7903,262.3055,262.6784,6217.0
2022-10-24 12:20:00,281.88,282.25,281.71,282.12,10699.0,262.753,263.0979,262.5945,262.9767,10699.0
2022-10-24 12:25:00,282.12,282.37,281.83,282.17,14236.0,262.9767,263.2097,262.7064,263.0233,14236.0
2022-10-24 12:30:00,282.06,282.06,281.57,281.74,17682.0,262.9208,262.9208,262.464,262.6225,17682.0
2022-10-24 12:35:00,281.53,281.62,281.11,281.32,11133.0,262.4267,262.5106,262.0352,262.231,11133.0
2022-10-24 12:40:00,281.31,281.61,281.28,281.61,9278.0,262.2216,262.5013,262.1937,262.5013,9278.0
2022-10-24 12:45:00,281.63,281.94,281.62,281.93,12961.0,262.5199,262.8089,262.5106,262.7996,12961.0
2022-10-24 12:50:00,281.96,282.09,281.81,282.01,11486.0,262.8275,262.9487,262.6877,262.8741,11486.0
2022-10-24 12:55:00,282.01,282.04,280.85,281.05,21456.0,262.8741,262.9021,261.7929,261.9793,21456.0
2022-10-24 13:00:00,281.1,281.1,280.69,280.98,7123.0,262.0259,262.0259,261.6437,261.914,7123.0
2022-10-24 13:05:00,280.98,280.98,280.79,280.9,3288.0,261.914,261.914,261.7369,261.8395,3288.0
2022-10-24 13:10:00,281.02,281.05,280.62,280.81,6083.0,261.9513,261.9793,261.5785,261.7556,6083.0
2022-10-24 13:15:00,280.86,281.01,280.65,280.85,5938.0,261.8022,261.942,261.6064,261.7929,5938.0
2022-10-24 13:20:00,280.86,281.05,280.45,280.99,13892.0,261.8022,261.9793,261.42,261.9234,13892.0
2022-10-24 13:25:00,280.97,281.42,280.96,281.32,10092.0,261.9047,262.3242,261.8954,262.231,10092.0
2022-10-24 13:30:00,281.37,281.81,281.17,281.8,12256.0,262.2776,262.6877,262.0911,262.6784,12256.0
2022-10-24 13:35:00,281.81,281.85,281.51,281.84,6606.0,262.6877,262.725,262.4081,262.7157,6606.0
2022-10-24 13:40:00,281.94,282.31,281.84,282.23,19751.0,262.8089,263.1538,262.7157,263.0792,19751.0
2022-10-24 13:45:00,282.23,282.33,281.87,282.0,15239.0,263.0792,263.1724,262.7436,262.8648,15239.0
2022-10-24 13:50:00,281.95,282.14,281.67,282.06,8302.0,262.8182,262.9953,262.5572,262.9208,8302.0
2022-10-24 13:55:00,282.03,282.03,281.63,281.76,4052.0,262.8928,262.8928,262.5199,262.6411,4052.0
2022-10-24 14:00:00,281.77,282.23,281.72,282.05,10684.0,262.6504,263.0792,262.6038,262.9114,10684.0
2022-10-24 14:05:00,282.01,282.11,281.88,282.05,5880.0,262.8741,262.9674,262.753,262.9114,5880.0
2022-10-24 14:10:00,282.0,282.05,281.85,282.0,5991.0,262.8648,262.9114,262.725,262.8648,5991.0
2022-10-24 14:15:00,282.01,282.08,281.9,282.05,9387.0,262.8741,262.9394,262.7716,262.9114,9387.0
2022-10-24 14:20:00,282.05,282.12,281.87,282.12,16166.0,262.9114,262.9767,262.7436,262.9767,16166.0
2022-10-24 14:25:00,282.15,282.56,282.01,282.37,12707.0,263.0046,263.3868,262.8741,263.2097,12707.0
2022-10-24 14:30:00,282.4,282.72,282.33,282.72,8566.0,263.2377,263.536,263.1724,263.536,8566.0
2022-10-24 14:35:00,282.68,283.08,282.6,283.0,16972.0,263.4987,263.8715,263.4241,263.797,16972.0
2022-10-24 14:40:00,283.06,283.99,282.98,283.63,19407.0,263.8529,264.7198,263.7783,264.3842,19407.0
2022-10-24 14:45:00,283.66,283.73,283.43,283.72,8756.0,264.4122,264.4774,264.1978,264.4681,8756.0
2022-10-24 14:50:00,283.67,283.69,283.38,283.63,11193.0,264.4215,264.4402,264.1512,264.3842,11193.0
2022-10-24 14:55:00,283.68,284.24,283.64,284.12,14064.0,264.4308,264.9528,264.3935,264.841,14064.0
2022-10-24 15:00:00,284.14,284.21,283.89,283.97,15189.0,264.8596,264.9249,264.6266,264.7012,15189.0
2022-10-24 15:05:00,284.03,284.13,283.73,284.03,24911.0,264.7571,264.8503,264.4774,264.7571,24911.0
2022-10-24 15:10:00,284.01,284.25,283.99,284.25,10895.0,264.7384,264.9622,264.7198,264.9622,10895.0
2022-10-24 15:15:00,284.23,284.47,284.18,284.27,17780.0,264.9435,265.1672,264.8969,264.9808,17780.0
2022-10-24 15:20:00,284.34,284.34,283.79,283.95,30864.0,265.046,265.046,264.5334,264.6825,30864.0
2022-10-24 15:25:00,283.93,284.14,283.73,283.77,12811.0,264.6639,264.8596,264.4774,264.5147,12811.0
2022-10-24 15:30:00,283.75,284.19,283.71,283.88,19590.0,264.4961,264.9062,264.4588,264.6173,19590.0
2022-10-24 15:35:00,283.85,283.91,283.58,283.71,23299.0,264.5893,264.6452,264.3376,264.4588,23299.0
2022-10-24 15:40:00,283.69,283.95,283.68,283.71,22001.0,264.4402,264.6825,264.4308,264.4588,22001.0
2022-10-24 15:45:00,283.71,284.02,283.38,283.38,31021.0,264.4588,264.7478,264.1512,264.1512,31021.0
2022-10-24 15:50:00,283.38,283.45,282.87,283.01,84436.0,264.1512,264.2164,263.6758,263.8063,84436.0
2022-10-24 15:55:00,282.96,283.73,282.85,283.4,162066.0,263.7597,264.4774,263.6571,264.1698,162066.0
2022-10-25 09:30:00,285.51,290.61,285.51,289.99,122162.0,266.1367,270.8906,266.1367,270.3127,122162.0
2022-10-25 09:35:00,289.97,289.97,287.27,289.0,36848.0,270.294,270.294,267.7772,269.3898,36848.0
2022-10-25 09:40:00,288.79,289.55,288.02,289.53,29723.0,269.1941,269.9025,268.4763,269.8839,29723.0
2022-10-25 09:45:00,289.38,289.65,288.82,289.12,26693.0,269.7441,269.9957,269.2221,269.5017,26693.0
2022-10-25 09:50:00,289.02,289.77,288.6,289.77,25476.0,269.4085,270.1076,269.017,270.1076,25476.0
2022-10-25 09:55:00,289.73,289.94,288.99,289.5,17753.0,270.0703,270.2661,269.3805,269.8559,17753.0
2022-10-25 10:00:00,289.5,289.64,288.32,288.32,29164.0,269.8559,269.9864,268.756,268.756,29164.0
2022-10-25 10:05:00,288.45,288.73,287.88,288.38,30558.0,268.8772,269.1382,268.3458,268.8119,30558.0
2022-10-25 10:10:00,288.27,289.2,288.11,288.85,17767.0,268.7094,269.5763,268.5602,269.25,17767.0
2022-10-25 10:15:00,288.79,289.44,288.79,289.34,20500.0,269.1941,269.8,269.1941,269.7068,20500.0
2022-10-25 10:20:00,289.41,289.67,289.04,289.67,17972.0,269.772,270.0144,269.4271,270.0144,17972.0
2022-10-25 10:25:00,289.74,290.25,289.5,290.11,20971.0,270.0796,270.555,269.8559,270.4245,20971.0
2022-10-25 10:30:00,290.11,290.55,289.88,290.28,29593.0,270.4245,270.8347,270.2101,270.583,29593.0
2022-10-25 10:35:00,290.28,290.28,289.54,289.54,17162.0,270.583,270.583,269.8932,269.8932,17162.0
2022-10-25 10:40:00,289.73,289.79,289.11,289.79,14256.0,270.0703,270.1262,269.4924,270.1262,14256.0
2022-10-25 10:45:00,289.76,290.6,289.61,290.48,15832.0,270.0983,270.8813,269.9584,270.7694,15832.0
2022-10-25 10:50:00,290.48,290.92,290.39,290.62,15993.0,270.7694,271.1796,270.6855,270.8999,15993.0
2022-10-25 10:55:00,290.6,290.7,289.8,289.81,19615.0,270.8813,270.9745,270.1356,270.1449,19615.0
2022-10-25 11:00:00,289.76,289.94,289.5,289.82,10482.0,270.0983,270.2661,269.8559,270.1542,10482.0
2022-10-25 11:05:00,289.74,290.48,289.57,290.32,11456.0,270.0796,270.7694,269.9212,270.6203,11456.0
2022-10-25 11:10:00,290.25,290.4,289.97,290.0,14230.0,270.555,270.6948,270.294,270.322,14230.0
2022-10-25 11:15:00,290.03,290.4,289.53,289.86,21017.0,270.3499,270.6948,269.8839,270.1915,21017.0
2022-10-25 11:20:00,289.91,290.2,289.71,290.14,8978.0,270.2381,270.5084,270.0517,270.4525,8978.0
2022-10-25 11:25:00,290.13,290.58,289.95,290.49,17800.0,270.4432,270.8626,270.2754,270.7787,17800.0
2022-10-25 11:30:00,290.46,291.08,290.46,290.95,20789.0,270.7508,271.3287,270.7508,271.2075,20789.0
2022-10-25 11:35:00,290.86,291.84,290.75,291.7,17048.0,271.1236,272.0371,271.0211,271.9066,17048.0
2022-10-25 11:40:00,291.72,291.87,291.42,291.45,7537.0,271.9253,272.0651,271.6456,271.6736,7537.0
2022-10-25 11:45:00,291.54,291.77,291.38,291.7,8884.0,271.7575,271.9719,271.6083,271.9066,8884.0
2022-10-25 11:50:00,291.68,292.07,291.45,291.71,26852.0,271.888,272.2515,271.6736,271.916,26852.0
2022-10-25 11:55:00,291.78,292.14,291.27,291.4,15964.0,271.9812,272.3168,271.5058,271.627,15964.0
2022-10-25 12:00:00,291.43,291.66,291.17,291.33,17903.0,271.655,271.8693,271.4126,271.5617,17903.0
2022-10-25 12:05:00,291.41,292.06,291.33,291.81,15921.0,271.6363,272.2422,271.5617,272.0092,15921.0
2022-10-25 12:10:00,291.73,291.89,291.5,291.68,8356.0,271.9346,272.0837,271.7202,271.888,8356.0
2022-10-25 12:15:00,291.6,291.86,291.5,291.86,11071.0,271.8134,272.0558,271.7202,272.0558,11071.0
2022-10-25 12:20:00,291.76,291.78,291.25,291.37,14791.0,271.9626,271.9812,271.4872,271.599,14791.0
2022-10-25 12:25:00,291.37,291.7,291.13,291.28,9797.0,271.599,271.9066,271.3753,271.5151,9797.0
2022-10-25 12:30:00,291.35,291.4,291.04,291.11,8479.0,271.5804,271.627,271.2914,271.3567,8479.0
2022-10-25 12:35:00,291.1,291.37,290.73,290.96,8992.0,271.3473,271.599,271.0025,271.2168,8992.0
2022-10-25 12:40:00,290.85,290.85,289.87,290.05,12630.0,271.1143,271.1143,270.2008,270.3686,12630.0
2022-10-25 12:45:00,290.04,290.04,289.45,289.45,11253.0,270.3593,270.3593,269.8093,269.8093,11253.0
2022-10-25 12:50:00,289.35,289.62,289.16,289.32,9822.0,269.7161,269.9678,269.539,269.6881,9822.0
2022-10-25 12:55:00,289.31,289.34,288.93,289.07,9002.0,269.6788,269.7068,269.3246,269.4551,9002.0
2022-10-25 13:00:00,289.02,289.65,288.81,289.0,15023.0,269.4085,269.9957,269.2127,269.3898,15023.0
2022-10-25 13:05:00,289.0,289.65,288.98,289.4,10342.0,269.3898,269.9957,269.3712,269.7627,10342.0
2022-10-25 13:10:00,289.39,289.45,288.71,288.74,7542.0,269.7534,269.8093,269.1195,269.1475,7542.0
2022-10-25 13:15:00,288.75,288.92,288.33,288.46,12956.0,269.1568,269.3153,268.7653,268.8865,12956.0
2022-10-25 13:20:00,288.37,288.79,288.24,288.63,7635.0,268.8026,269.1941,268.6814,269.0449,7635.0
2022-10-25 13:25:00,288.69,289.12,288.55,289.12,7997.0,269.1009,269.5017,268.9704,269.5017,7997.0
2022-10-25 13:30:00,289.13,289.83,289.12,289.45,6513.0,269.511,270.1635,269.5017,269.8093,6513.0
2022-10-25 13:35:00,289.46,289.54,288.93,288.93,7161.0,269.8186,269.8932,269.3246,269.3246,7161.0
2022-10-25 13:40:00,289.06,289.12,288.52,288.63,10330.0,269.4458,269.5017,268.9424,269.0449,10330.0
2022-10-25 13:45:00,288.65,288.9,288.46,288.79,7144.0,269.0636,269.2966,268.8865,269.1941,7144.0
2022-10-25 13:50:00,288.71,288.93,288.54,288.93,5393.0,269.1195,269.3246,268.9611,269.3246,5393.0
2022-10-25 13:55:00,288.96,289.27,288.87,289.26,5420.0,269.3526,269.6415,269.2687,269.6322,5420.0
2022-10-25 14:00:00,289.21,289.67,289.11,289.63,6627.0,269.5856,270.0144,269.4924,269.9771,6627.0
2022-10-25 14:05:00,289.6,290.24,289.58,290.05,8354.0,269.9491,270.5457,269.9305,270.3686,8354.0
2022-10-25 14:10:00,290.07,290.15,289.75,289.81,6320.0,270.3872,270.4618,270.0889,270.1449,6320.0
2022-10-25 14:15:00,289.85,290.41,289.73,290.18,4378.0,270.1822,270.7042,270.0703,270.4898,4378.0
2022-10-25 14:20:00,290.13,290.18,289.86,290.04,7745.0,270.4432,270.4898,270.1915,270.3593,7745.0
2022-10-25 14:25:00,290.09,290.09,289.68,289.8,7722.0,270.4059,270.4059,270.0237,270.1356,7722.0
2022-10-25 14:30:00,289.81,290.35,289.6,290.31,7337.0,270.1449,270.6482,269.9491,270.6109,7337.0
2022-10-25 14:35:00,290.39,290.39,289.99,290.28,12941.0,270.6855,270.6855,270.3127,270.583,12941.0
2022-10-25 14:40:00,290.27,290.36,289.55,289.57,8039.0,270.5737,270.6576,269.9025,269.9212,8039.0
2022-10-25 14:45:00,289.59,289.76,289.36,289.75,10090.0,269.9398,270.0983,269.7254,270.0889,10090.0
2022-10-25 14:50:00,289.78,290.2,289.78,290.19,4505.0,270.1169,270.5084,270.1169,270.4991,4505.0
2022-10-25 14:55:00,290.16,290.29,289.88,290.03,7079.0,270.4711,270.5923,270.2101,270.3499,7079.0
2022-10-25 15:00:00,290.14,290.14,289.86,289.92,7453.0,270.4525,270.4525,270.1915,270.2474,7453.0
2022-10-25 15:05:00,289.93,290.26,289.85,290.24,10850.0,270.2567,270.5643,270.1822,270.5457,10850.0
2022-10-25 15:10:00,290.18,290.33,290.11,290.28,11324.0,270.4898,270.6296,270.4245,270.583,11324.0
2022-10-25 15:15:00,290.25,290.25,289.86,290.12,8852.0,270.555,270.555,270.1915,270.4338,8852.0
2022-10-25 15:20:00,290.14,290.47,290.05,290.33,10641.0,270.4525,270.7601,270.3686,270.6296,10641.0
2022-10-25 15:25:00,290.42,290.59,290.13,290.34,18194.0,270.7135,270.872,270.4432,270.6389,18194.0
2022-10-25 15:30:00,290.34,290.85,290.24,290.76,23602.0,270.6389,271.1143,270.5457,271.0304,23602.0
2022-10-25 15:35:00,290.76,290.87,290.6,290.79,12874.0,271.0304,271.133,270.8813,271.0584,12874.0
2022-10-25 15:40:00,290.77,290.87,290.49,290.7,29044.0,271.0397,271.133,270.7787,270.9745,29044.0
2022-10-25 15:45:00,290.64,290.94,290.47,290.93,38321.0,270.9186,271.1982,270.7601,271.1889,38321.0
2022-10-25 15:50:00,290.94,290.94,290.11,290.12,60967.0,271.1982,271.1982,270.4245,270.4338,60967.0
2022-10-25 15:55:00,290.15,290.47,289.95,290.45,100592.0,270.4618,270.7601,270.2754,270.7415,100592.0
2022-10-26 09:30:00,290.6,291.29,289.05,291.17,94676.0,270.8813,271.5245,269.4364,271.4126,94676.0
2022-10-26 09:35:00,291.16,291.29,289.08,290.25,23096.0,271.4033,271.5245,269.4644,270.555,23096.0
2022-10-26 09:40:00,290.15,290.4,288.53,289.4,30247.0,270.4618,270.6948,268.9517,269.7627,30247.0
2022-10-26 09:45:00,289.08,289.14,287.81,288.12,20062.0,269.4644,269.5203,268.2806,268.5696,20062.0
2022-10-26 09:50:00,287.87,288.28,286.82,286.82,28065.0,268.3365,268.7187,267.3578,267.3578,28065.0
2022-10-26 09:55:00,286.83,287.53,286.16,286.52,34933.0,267.3671,268.0196,266.7425,267.0781,34933.0
2022-10-26 10:00:00,286.6,289.14,286.45,288.03,63721.0,267.1527,269.5203,267.0129,268.4857,63721.0
2022-10-26 10:05:00,287.82,289.11,287.82,289.1,20534.0,268.2899,269.4924,268.2899,269.4831,20534.0
2022-10-26 10:10:00,289.08,289.14,288.11,288.63,22085.0,269.4644,269.5203,268.5602,269.0449,22085.0
2022-10-26 10:15:00,288.63,289.19,288.0,288.76,20905.0,269.0449,269.5669,268.4577,269.1661,20905.0
2022-10-26 10:20:00,288.83,288.95,288.01,288.17,6794.0,269.2314,269.3432,268.467,268.6162,6794.0
2022-10-26 10:25:00,288.09,289.44,288.09,289.22,14158.0,268.5416,269.8,268.5416,269.5949,14158.0
2022-10-26 10:30:00,289.07,289.28,288.42,288.62,18122.0,269.4551,269.6508,268.8492,269.0356,18122.0
2022-10-26 10:35:00,288.78,289.41,288.7,289.41,8624.0,269.1848,269.772,269.1102,269.772,8624.0
2022-10-26 10:40:00,289.29,289.54,289.19,289.34,10321.0,269.6602,269.8932,269.5669,269.7068,10321.0
2022-10-26 10:45:00,289.19,289.81,289.18,289.79,13656.0,269.5669,270.1449,269.5576,270.1262,13656.0
2022-10-26 10:50:00,289.76,289.78,289.21,289.54,17935.0,270.0983,270.1169,269.5856,269.8932,17935.0
2022-10-26 10:55:00,289.48,289.54,288.76,288.92,19232.0,269.8373,269.8932,269.1661,269.3153,19232.0
2022-10-26 11:00:00,289.13,290.16,289.04,290.11,21037.0,269.511,270.4711,269.4271,270.4245,21037.0
2022-10-26 11:05:00,290.03,290.3,289.47,290.17,13099.0,270.3499,270.6016,269.8279,270.4804,13099.0
2022-10-26 11:10:00,289.89,290.25,289.74,289.89,8022.0,270.2194,270.555,270.0796,270.2194,8022.0
2022-10-26 11:15:00,289.87,290.19,289.84,290.09,12475.0,270.2008,270.4991,270.1728,270.4059,12475.0
2022-10-26 11:20:00,290.01,290.25,289.86,290.05,32087.0,270.3313,270.555,270.1915,270.3686,32087.0
2022-10-26 11:25:00,290.02,290.73,289.85,290.17,21512.0,270.3406,271.0025,270.1822,270.4804,21512.0
2022-10-26 11:30:00,290.23,290.94,290.16,290.86,13480.0,270.5364,271.1982,270.4711,271.1236,13480.0
2022-10-26 11:35:00,290.69,291.15,290.58,290.97,9239.0,270.9652,271.394,270.8626,271.2262,9239.0
2022-10-26 11:40:00,291.1,291.63,291.05,291.4,10588.0,271.3473,271.8414,271.3007,271.627,10588.0
2022-10-26 11:45:00,291.38,291.61,291.23,291.48,19987.0,271.6083,271.8227,271.4685,271.7016,19987.0
2022-10-26 11:50:00,291.49,291.64,291.23,291.38,6122.0,271.7109,271.8507,271.4685,271.6083,6122.0
2022-10-26 11:55:00,291.3,291.46,291.08,291.44,6769.0,271.5338,271.6829,271.3287,271.6643,6769.0
2022-10-26 12:00:00,291.31,291.82,291.31,291.76,9585.0,271.5431,272.0185,271.5431,271.9626,9585.0
2022-10-26 12:05:00,291.78,291.85,291.23,291.25,14235.0,271.9812,272.0465,271.4685,271.4872,14235.0
2022-10-26 12:10:00,291.32,291.8,291.32,291.43,6812.0,271.5524,271.9998,271.5524,271.655,6812.0
2022-10-26 12:15:00,291.4,291.58,291.16,291.46,11192.0,271.627,271.7948,271.4033,271.6829,11192.0
2022-10-26 12:20:00,291.45,291.79,291.35,291.79,19841.0,271.6736,271.9905,271.5804,271.9905,19841.0
2022-10-26 12:25:00,291.79,291.87,291.28,291.38,10027.0,271.9905,272.0651,271.5151,271.6083,10027.0
2022-10-26 12:30:00,291.2,291.68,291.2,291.35,10694.0,271.4406,271.888,271.4406,271.5804,10694.0
2022-10-26 12:35:00,291.44,291.59,291.26,291.28,6478.0,271.6643,271.8041,271.4965,271.5151,6478.0
2022-10-26 12:40:00,291.38,291.38,291.05,291.05,5662.0,271.6083,271.6083,271.3007,271.3007,5662.0
2022-10-26 12:45:00,291.06,291.33,290.94,290.94,12442.0,271.3101,271.5617,271.1982,271.1982,12442.0
2022-10-26 12:50:00,290.93,291.42,290.84,291.26,6522.0,271.1889,271.6456,271.105,271.4965,6522.0
2022-10-26 12:55:00,291.22,291.27,290.08,290.5,12870.0,271.4592,271.5058,270.3966,270.7881,12870.0
2022-10-26 13:00:00,290.38,290.65,289.88,290.64,17510.0,270.6762,270.9279,270.2101,270.9186,17510.0
2022-10-26 13:05:00,290.65,290.8,290.4,290.6,14054.0,270.9279,271.0677,270.6948,270.8813,14054.0
2022-10-26 13:10:00,290.6,290.8,290.27,290.35,8438.0,270.8813,271.0677,270.5737,270.6482,8438.0
2022-10-26 13:15:00,290.29,290.91,290.12,290.9,10036.0,270.5923,271.1702,270.4338,271.1609,10036.0
2022-10-26 13:20:00,290.9,290.97,290.5,290.61,7344.0,271.1609,271.2262,270.7881,270.8906,7344.0
2022-10-26 13:25:00,290.59,290.62,290.26,290.27,6189.0,270.872,270.8999,270.5643,270.5737,6189.0
2022-10-26 13:30:00,290.4,290.55,290.28,290.39,6951.0,270.6948,270.8347,270.583,270.6855,6951.0
2022-10-26 13:35:00,290.36,290.95,290.28,290.86,13109.0,270.6576,271.2075,270.583,271.1236,13109.0
2022-10-26 13:40:00,290.86,290.95,290.61,290.81,8494.0,271.1236,271.2075,270.8906,271.077,8494.0
2022-10-26 13:45:00,290.88,291.08,290.66,290.78,10438.0,271.1423,271.3287,270.9372,271.0491,10438.0
2022-10-26 13:50:00,290.78,291.16,290.78,291.09,6828.0,271.0491,271.4033,271.0491,271.338,6828.0
2022-10-26 13:55:00,291.03,291.17,290.85,291.08,5727.0,271.2821,271.4126,271.1143,271.3287,5727.0
2022-10-26 14:00:00,291.04,291.58,290.93,291.58,9906.0,271.2914,271.7948,271.1889,271.7948,9906.0
2022-10-26 14:05:00,291.58,291.58,291.3,291.41,7795.0,271.7948,271.7948,271.5338,271.6363,7795.0
2022-10-26 14:10:00,291.3,291.83,291.3,291.52,7375.0,271.5338,272.0278,271.5338,271.7388,7375.0
2022-10-26 14:15:00,291.52,291.54,290.74,290.74,11317.0,271.7388,271.7575,271.0118,271.0118,11317.0
2022-10-26 14:20:00,290.87,290.93,290.38,290.48,9048.0,271.133,271.1889,270.6762,270.7694,9048.0
2022-10-26 14:25:00,290.39,290.59,290.1,290.13,7925.0,270.6855,270.872,270.4152,270.4432,7925.0
2022-10-26 14:30:00,290.03,290.19,289.91,290.04,6943.0,270.3499,270.4991,270.2381,270.3593,6943.0
2022-10-26 14:35:00,289.99,290.53,289.99,290.37,12605.0,270.3127,270.816,270.3127,270.6669,12605.0
2022-10-26 14:40:00,290.31,290.32,289.7,289.78,11463.0,270.6109,270.6203,270.0423,270.1169,11463.0
2022-10-26 14:45:00,289.78,290.19,289.66,290.19,13573.0,270.1169,270.4991,270.0051,270.4991,13573.0
2022-10-26 14:50:00,290.1,290.1,289.75,290.01,8284.0,270.4152,270.4152,270.0889,270.3313,8284.0
2022-10-26 14:55:00,289.96,290.41,289.85,290.09,9874.0,270.2847,270.7042,270.1822,270.4059,9874.0
2022-10-26 15:00:00,290.04,290.07,289.28,289.31,15584.0,270.3593,270.3872,269.6508,269.6788,15584.0
2022-10-26 15:05:00,289.31,289.86,289.21,289.85,11627.0,269.6788,270.1915,269.5856,270.1822,11627.0
2022-10-26 15:10:00,289.79,290.1,289.61,290.1,10579.0,270.1262,270.4152,269.9584,270.4152,10579.0
2022-10-26 15:15:00,290.04,290.44,289.94,290.32,9967.0,270.3593,270.7321,270.2661,270.6203,9967.0
2022-10-26 15:20:00,290.31,290.34,289.76,289.86,16698.0,270.6109,270.6389,270.0983,270.1915,16698.0
2022-10-26 15:25:00,289.88,290.45,289.76,290.33,14365.0,270.2101,270.7415,270.0983,270.6296,14365.0
2022-10-26 15:30:00,290.29,290.69,290.29,290.42,17128.0,270.5923,270.9652,270.5923,270.7135,17128.0
2022-10-26 15:35:00,290.42,290.73,290.23,290.65,20137.0,270.7135,271.0025,270.5364,270.9279,20137.0
2022-10-26 15:40:00,290.69,291.03,290.63,290.88,15766.0,270.9652,271.2821,270.9092,271.1423,15766.0
2022-10-26 15:45:00,290.83,291.12,290.81,290.97,35859.0,271.0957,271.366,271.077,271.2262,35859.0
2022-10-26 15:50:00,290.92,290.92,290.25,290.57,46094.0,271.1796,271.1796,270.555,270.8533,46094.0
2022-10-26 15:55:00,290.52,290.56,289.95,290.33,108500.0,270.8067,270.844,270.2754,270.6296,108500.0
2022-10-27 09:30:00,291.85,293.36,290.93,292.28,62289.0,272.0465,273.454,271.1889,272.4473,62289.0
2022-10-27 09:35:00,292.03,292.33,291.1,291.44,22082.0,272.2142,272.4939,271.3473,271.6643,22082.0
2022-10-27 09:40:00,291.29,293.18,290.16,293.15,33730.0,271.5245,273.2862,270.4711,273.2582,33730.0
2022-10-27 09:45:00,293.01,293.15,291.3,291.63,21157.0,273.1277,273.2582,271.5338,271.8414,21157.0
2022-10-27 09:50:00,291.53,291.53,289.57,289.66,24355.0,271.7482,271.7482,269.9212,270.0051,24355.0
2022-10-27 09:55:00,289.67,290.17,289.45,290.15,21829.0,270.0144,270.4804,269.8093,270.4618,21829.0
2022-10-27 10:00:00,290.0,291.82,289.93,291.82,20206.0,270.322,272.0185,270.2567,272.0185,20206.0
2022-10-27 10:05:00,291.76,292.6,290.66,290.67,23915.0,271.9626,272.7456,270.9372,270.9465,23915.0
2022-10-27 10:10:00,290.49,292.42,290.11,292.16,16865.0,270.7787,272.5778,270.4245,272.3354,16865.0
2022-10-27 10:15:00,292.26,292.43,291.68,292.12,23836.0,272.4286,272.5871,271.888,272.2981,23836.0
2022-10-27 10:20:00,292.17,292.61,291.75,291.8,10017.0,272.3447,272.7549,271.9532,271.9998,10017.0
2022-10-27 10:25:00,291.67,292.55,291.48,292.25,30820.0,271.8787,272.699,271.7016,272.4193,30820.0
2022-10-27 10:30:00,292.14,292.63,291.78,292.35,17294.0,272.3168,272.7735,271.9812,272.5125,17294.0
2022-10-27 10:35:00,292.32,292.32,291.45,291.63,10493.0,272.4846,272.4846,271.6736,271.8414,10493.0
2022-10-27 10:40:00,291.51,291.76,291.04,291.49,17985.0,271.7295,271.9626,271.2914,271.7109,17985.0
2022-10-27 10:45:00,291.45,292.45,291.2,291.95,19083.0,271.6736,272.6057,271.4406,272.1397,19083.0
2022-10-27 10:50:00,291.95,292.62,291.95,292.42,9222.0,272.1397,272.7642,272.1397,272.5778,9222.0
2022-10-27 10:55:00,292.42,292.42,291.6,291.72,19826.0,272.5778,272.5778,271.8134,271.9253,19826.0
2022-10-27 11:00:00,291.59,292.52,291.4,292.34,17724.0,271.8041,272.671,271.627,272.5032,17724.0
2022-10-27 11:05:00,292.34,292.71,292.07,292.53,13904.0,272.5032,272.8481,272.2515,272.6803,13904.0
2022-10-27 11:10:00,292.38,292.68,292.14,292.41,9533.0,272.5405,272.8201,272.3168,272.5685,9533.0
2022-10-27 11:15:00,292.33,292.48,291.82,291.99,5982.0,272.4939,272.6337,272.0185,272.177,5982.0
2022-10-27 11:20:00,292.09,292.86,292.08,292.55,10196.0,272.2702,272.9879,272.2608,272.699,10196.0
2022-10-27 11:25:00,292.79,292.81,292.11,292.54,16919.0,272.9227,272.9413,272.2888,272.6896,16919.0
2022-10-27 11:30:00,292.5,292.83,291.94,292.5,13720.0,272.6523,272.96,272.1303,272.6523,13720.0
2022-10-27 11:35:00,292.41,292.86,292.02,292.49,15661.0,272.5685,272.9879,272.2049,272.643,15661.0
2022-10-27 11:40:00,292.38,292.5,292.07,292.24,7803.0,272.5405,272.6523,272.2515,272.41,7803.0
2022-10-27 11:45:00,292.3,293.0,292.21,292.87,9612.0,272.4659,273.1184,272.382,272.9972,9612.0
2022-10-27 11:50:00,292.87,292.87,292.49,292.65,6120.0,272.9972,272.9972,272.643,272.7922,6120.0
2022-10-27 11:55:00,292.78,292.8,292.15,292.62,9128.0,272.9133,272.932,272.3261,272.7642,9128.0
2022-10-27 12:00:00,292.6,293.39,292.51,293.22,16614.0,272.7456,273.482,272.6617,273.3235,16614.0
2022-10-27 12:05:00,293.19,293.52,293.01,293.1,13104.0,273.2955,273.6031,273.1277,273.2116,13104.0
2022-10-27 12:10:00,293.06,293.53,292.98,293.53,6518.0,273.1743,273.6125,273.0998,273.6125,6518.0
2022-10-27 12:15:00,293.42,293.58,293.05,293.05,11594.0,273.5099,273.6591,273.165,273.165,11594.0
2022-10-27 12:20:00,293.03,293.16,292.56,293.1,9897.0,273.1464,273.2676,272.7083,273.2116,9897.0
2022-10-27 12:25:00,293.06,293.1,292.39,292.39,11116.0,273.1743,273.2116,272.5498,272.5498,11116.0
2022-10-27 12:30:00,292.38,293.12,292.21,293.05,9269.0,272.5405,273.2303,272.382,273.165,9269.0
2022-10-27 12:35:00,293.12,293.22,292.82,292.96,13007.0,273.2303,273.3235,272.9506,273.0811,13007.0
2022-10-27 12:40:00,292.85,293.23,292.78,292.97,13696.0,272.9786,273.3328,272.9133,273.0905,13696.0
2022-10-27 12:45:00,292.97,293.32,292.73,292.89,12788.0,273.0905,273.4167,272.8667,273.0159,12788.0
2022-10-27 12:50:00,292.9,293.17,292.77,293.12,17709.0,273.0252,273.2769,272.904,273.2303,17709.0
2022-10-27 12:55:00,293.23,293.5,293.04,293.44,7987.0,273.3328,273.5845,273.1557,273.5286,7987.0
2022-10-27 13:00:00,293.48,293.7,293.08,293.7,10355.0,273.5658,273.7709,273.193,273.7709,10355.0
2022-10-27 13:05:00,293.6,294.27,293.58,294.07,24943.0,273.6777,274.3022,273.6591,274.1158,24943.0
2022-10-27 13:10:00,294.05,294.05,293.52,293.75,15516.0,274.0972,274.0972,273.6031,273.8175,15516.0
2022-10-27 13:15:00,293.9,294.12,293.14,294.09,23473.0,273.9573,274.1624,273.2489,274.1345,23473.0
2022-10-27 13:20:00,294.0,294.09,293.75,293.83,12109.0,274.0506,274.1345,273.8175,273.8921,12109.0
2022-10-27 13:25:00,293.78,293.78,293.24,293.45,11253.0,273.8455,273.8455,273.3421,273.5379,11253.0
2022-10-27 13:30:00,293.37,293.48,293.16,293.2,8819.0,273.4633,273.5658,273.2676,273.3048,8819.0
2022-10-27 13:35:00,293.23,293.39,293.1,293.29,5638.0,273.3328,273.482,273.2116,273.3887,5638.0
2022-10-27 13:40:00,293.28,293.37,293.11,293.16,10611.0,273.3794,273.4633,273.221,273.2676,10611.0
2022-10-27 13:45:00,293.1,293.1,292.67,292.68,10589.0,273.2116,273.2116,272.8108,272.8201,10589.0
2022-10-27 13:50:00,292.68,292.68,292.08,292.11,9428.0,272.8201,272.8201,272.2608,272.2888,9428.0
2022-10-27 13:55:00,292.11,292.19,291.73,291.85,11541.0,272.2888,272.3634,271.9346,272.0465,11541.0
2022-10-27 14:00:00,291.85,291.98,291.8,291.87,11914.0,272.0465,272.1676,271.9998,272.0651,11914.0
2022-10-27 14:05:00,291.8,291.86,291.06,291.1,9014.0,271.9998,272.0558,271.3101,271.3473,9014.0
2022-10-27 14:10:00,291.07,291.32,291.01,291.28,10952.0,271.3194,271.5524,271.2635,271.5151,10952.0
2022-10-27 14:15:00,291.25,291.46,291.03,291.3,8665.0,271.4872,271.6829,271.2821,271.5338,8665.0
2022-10-27 14:20:00,291.33,291.55,291.15,291.51,10150.0,271.5617,271.7668,271.394,271.7295,10150.0
2022-10-27 14:25:00,291.38,291.49,291.12,291.12,16668.0,271.6083,271.7109,271.366,271.366,16668.0
2022-10-27 14:30:00,291.12,291.52,290.9,291.51,10532.0,271.366,271.7388,271.1609,271.7295,10532.0
2022-10-27 14:35:00,291.49,291.58,291.28,291.5,9825.0,271.7109,271.7948,271.5151,271.7202,9825.0
2022-10-27 14:40:00,291.46,291.82,291.38,291.45,13389.0,271.6829,272.0185,271.6083,271.6736,13389.0
2022-10-27 14:45:00,291.53,292.04,291.47,291.87,13588.0,271.7482,272.2236,271.6922,272.0651,13588.0
2022-10-27 14:50:00,291.92,292.27,291.88,292.24,8001.0,272.1117,272.438,272.0744,272.41,8001.0
2022-10-27 14:55:00,292.2,292.2,291.59,291.71,18990.0,272.3727,272.3727,271.8041,271.916,18990.0
2022-10-27 15:00:00,291.82,292.46,291.81,292.05,12276.0,272.0185,272.6151,272.0092,272.2329,12276.0
2022-10-27 15:05:00,292.11,292.25,291.55,291.55,11922.0,272.2888,272.4193,271.7668,271.7668,11922.0
2022-10-27 15:10:00,291.62,292.14,291.51,291.96,27339.0,271.8321,272.3168,271.7295,272.149,27339.0
2022-10-27 15:15:00,291.9,292.29,291.9,292.25,8783.0,272.0931,272.4566,272.0931,272.4193,8783.0
2022-10-27 15:20:00,292.25,292.52,292.12,292.14,12010.0,272.4193,272.671,272.2981,272.3168,12010.0
2022-10-27 15:25:00,292.17,292.39,291.89,292.36,10026.0,272.3447,272.5498,272.0837,272.5218,10026.0
2022-10-27 15:30:00,292.38,292.94,292.2,292.34,43594.0,272.5405,273.0625,272.3727,272.5032,43594.0
2022-10-27 15:35:00,292.33,292.45,291.92,292.22,30719.0,272.4939,272.6057,272.1117,272.3913,30719.0
2022-10-27 15:40:00,292.25,292.44,292.16,292.3,22531.0,272.4193,272.5964,272.3354,272.4659,22531.0
2022-10-27 15:45:00,292.29,292.33,291.69,291.69,45066.0,272.4566,272.4939,271.8973,271.8973,45066.0
2022-10-27 15:50:00,291.68,291.82,290.77,290.88,58966.0,271.888,272.0185,271.0397,271.1423,58966.0
2022-10-27 15:55:00,290.8,291.4,290.57,291.29,238904.0,271.0677,271.627,270.8533,271.5245,238904.0
2022-10-28 09:30:00,290.0,293.87,290.0,292.32,68710.0,270.322,273.9294,270.322,272.4846,68710.0
2022-10-28 09:35:00,292.29,293.61,291.99,293.4,18757.0,272.4566,273.687,272.177,273.4913,18757.0
2022-10-28 09:40:00,293.67,294.38,293.13,293.52,26842.0,273.743,274.4048,273.2396,273.6031,26842.0
2022-10-28 09:45:00,293.57,293.58,292.27,292.34,19473.0,273.6497,273.6591,272.438,272.5032,19473.0
2022-10-28 09:50:00,292.35,292.99,291.84,292.83,11364.0,272.5125,273.1091,272.0371,272.96,11364.0
2022-10-28 09:55:00,292.68,293.19,292.55,292.88,17204.0,272.8201,273.2955,272.699,273.0066,17204.0
2022-10-28 10:00:00,292.84,293.47,291.12,291.49,34617.0,272.9693,273.5565,271.366,271.7109,34617.0
2022-10-28 10:05:00,291.56,291.86,291.02,291.15,11558.0,271.7761,272.0558,271.2728,271.394,11558.0
2022-10-28 10:10:00,291.29,291.37,290.3,291.37,23558.0,271.5245,271.599,270.6016,271.599,23558.0
2022-10-28 10:15:00,291.12,292.56,290.84,292.08,23223.0,271.366,272.7083,271.105,272.2608,23223.0
2022-10-28 10:20:00,291.93,292.41,291.27,292.2,30570.0,272.121,272.5685,271.5058,272.3727,30570.0
2022-10-28 10:25:00,292.2,293.2,292.11,293.1,20179.0,272.3727,273.3048,272.2888,273.2116,20179.0
2022-10-28 10:30:00,292.99,293.6,292.98,293.32,35720.0,273.1091,273.6777,273.0998,273.4167,35720.0
2022-10-28 10:35:00,293.28,293.41,292.67,292.98,10300.0,273.3794,273.5006,272.8108,273.0998,10300.0
2022-10-28 10:40:00,293.07,293.09,292.49,292.6,15042.0,273.1837,273.2023,272.643,272.7456,15042.0
2022-10-28 10:45:00,292.74,293.77,292.54,293.63,21701.0,272.8761,273.8362,272.6896,273.7057,21701.0
2022-10-28 10:50:00,293.62,294.74,293.53,294.74,18188.0,273.6963,274.7404,273.6125,274.7404,18188.0
2022-10-28 10:55:00,294.56,294.85,294.33,294.56,14272.0,274.5726,274.8429,274.3582,274.5726,14272.0
2022-10-28 11:00:00,294.61,294.97,294.37,294.51,22783.0,274.6192,274.9547,274.3955,274.526,22783.0
2022-10-28 11:05:00,294.48,294.51,293.94,294.31,14759.0,274.498,274.526,273.9946,274.3395,14759.0
2022-10-28 11:10:00,294.37,295.08,294.3,294.43,42658.0,274.3955,275.0573,274.3302,274.4514,42658.0
2022-10-28 11:15:00,294.4,294.92,294.31,294.86,20305.0,274.4234,274.9081,274.3395,274.8522,20305.0
2022-10-28 11:20:00,294.86,295.04,294.74,294.79,13850.0,274.8522,275.02,274.7404,274.787,13850.0
2022-10-28 11:25:00,294.78,294.88,294.44,294.72,34923.0,274.7776,274.8709,274.4607,274.7217,34923.0
2022-10-28 11:30:00,294.85,295.09,294.37,294.37,21860.0,274.8429,275.0666,274.3955,274.3955,21860.0
2022-10-28 11:35:00,294.43,295.04,294.15,295.03,24497.0,274.4514,275.02,274.1904,275.0107,24497.0
2022-10-28 11:40:00,295.05,295.47,294.94,295.45,28024.0,275.0293,275.4208,274.9268,275.4022,28024.0
2022-10-28 11:45:00,295.45,295.58,295.23,295.46,13000.0,275.4022,275.5234,275.1971,275.4115,13000.0
2022-10-28 11:50:00,295.51,295.52,295.2,295.38,16069.0,275.4581,275.4674,275.1691,275.3369,16069.0
2022-10-28 11:55:00,295.36,295.57,295.22,295.33,11543.0,275.3183,275.514,275.1878,275.2903,11543.0
2022-10-28 12:00:00,295.28,295.5,295.16,295.16,16463.0,275.2437,275.4488,275.1319,275.1319,16463.0
2022-10-28 12:05:00,295.17,295.36,294.68,295.32,8674.0,275.1412,275.3183,274.6844,275.281,8674.0
2022-10-28 12:10:00,295.21,295.72,295.2,295.72,6829.0,275.1785,275.6539,275.1691,275.6539,6829.0
2022-10-28 12:15:00,295.69,296.18,295.69,296.11,10284.0,275.6259,276.0826,275.6259,276.0174,10284.0
2022-10-28 12:20:00,296.15,296.34,296.02,296.34,13188.0,276.0547,276.2318,275.9335,276.2318,13188.0
2022-10-28 12:25:00,296.24,296.55,296.15,296.54,42004.0,276.1386,276.4275,276.0547,276.4182,42004.0
2022-10-28 12:30:00,296.54,296.86,296.47,296.75,28837.0,276.4182,276.7165,276.353,276.614,28837.0
2022-10-28 12:35:00,296.74,297.12,296.74,296.84,20030.0,276.6046,276.9589,276.6046,276.6979,20030.0
2022-10-28 12:40:00,296.81,296.88,296.39,296.68,21516.0,276.6699,276.7351,276.2784,276.5487,21516.0
2022-10-28 12:45:00,296.57,296.57,296.11,296.42,17660.0,276.4462,276.4462,276.0174,276.3064,17660.0
2022-10-28 12:50:00,296.45,296.94,296.45,296.94,7481.0,276.3343,276.7911,276.3343,276.7911,7481.0
2022-10-28 12:55:00,296.9,296.91,296.51,296.86,14085.0,276.7538,276.7631,276.3902,276.7165,14085.0
2022-10-28 13:00:00,296.94,296.99,296.69,296.81,10848.0,276.7911,276.8377,276.558,276.6699,10848.0
2022-10-28 13:05:00,296.76,297.25,296.68,297.11,13087.0,276.6233,277.08,276.5487,276.9495,13087.0
2022-10-28 13:10:00,297.18,297.35,297.01,297.32,13751.0,277.0148,277.1732,276.8563,277.1453,13751.0
2022-10-28 13:15:00,297.29,297.32,297.03,297.09,17592.0,277.1173,277.1453,276.875,276.9309,17592.0
2022-10-28 13:20:00,297.09,297.39,296.79,297.32,16129.0,276.9309,277.2105,276.6512,277.1453,16129.0
2022-10-28 13:25:00,297.32,297.45,297.17,297.3,6278.0,277.1453,277.2665,277.0055,277.1266,6278.0
2022-10-28 13:30:00,297.3,297.49,297.06,297.11,16277.0,277.1266,277.3037,276.9029,276.9495,16277.0
2022-10-28 13:35:00,297.0,297.67,296.92,297.53,27007.0,276.847,277.4715,276.7724,277.341,27007.0
2022-10-28 13:40:00,297.65,297.7,297.46,297.64,6540.0,277.4529,277.4995,277.2758,277.4436,6540.0
2022-10-28 13:45:00,297.62,297.77,297.53,297.7,7250.0,277.4249,277.5647,277.341,277.4995,7250.0
2022-10-28 13:50:00,297.66,297.75,297.55,297.72,6982.0,277.4622,277.5461,277.3597,277.5181,6982.0
2022-10-28 13:55:00,297.7,297.7,297.07,297.13,19652.0,277.4995,277.4995,276.9122,276.9682,19652.0
2022-10-28 14:00:00,297.16,297.54,297.14,297.25,11253.0,276.9961,277.3504,276.9775,277.08,11253.0
2022-10-28 14:05:00,297.3,297.58,297.3,297.39,7205.0,277.1266,277.3876,277.1266,277.2105,7205.0
2022-10-28 14:10:00,297.36,297.74,297.3,297.74,8770.0,277.1826,277.5368,277.1266,277.5368,8770.0
2022-10-28 14:15:00,297.72,298.25,297.7,298.23,16680.0,277.5181,278.0122,277.4995,277.9935,16680.0
2022-10-28 14:20:00,298.21,298.46,298.17,298.39,11242.0,277.9749,278.2079,277.9376,278.1427,11242.0
2022-10-28 14:25:00,298.37,298.46,298.18,298.26,9882.0,278.124,278.2079,277.9469,278.0215,9882.0
2022-10-28 14:30:00,298.3,298.59,298.18,298.59,7942.0,278.0588,278.3291,277.9469,278.3291,7942.0
2022-10-28 14:35:00,298.51,298.62,298.34,298.44,13455.0,278.2545,278.3571,278.0961,278.1893,13455.0
2022-10-28 14:40:00,298.45,298.75,298.4,298.67,14252.0,278.1986,278.4783,278.152,278.4037,14252.0
2022-10-28 14:45:00,298.67,298.91,298.66,298.9,12070.0,278.4037,278.6274,278.3944,278.6181,12070.0
2022-10-28 14:50:00,298.95,298.99,298.54,298.63,11678.0,278.6647,278.702,278.2825,278.3664,11678.0
2022-10-28 14:55:00,298.55,298.73,298.52,298.69,12622.0,278.2918,278.4596,278.2639,278.4223,12622.0
2022-10-28 15:00:00,298.68,299.16,298.6,298.7,17838.0,278.413,278.8604,278.3384,278.4316,17838.0
2022-10-28 15:05:00,298.69,298.78,298.18,298.38,17688.0,278.4223,278.5062,277.9469,278.1334,17688.0
2022-10-28 15:10:00,298.33,298.5,298.28,298.38,13788.0,278.0868,278.2452,278.0401,278.1334,13788.0
2022-10-28 15:15:00,298.36,298.42,298.11,298.3,20364.0,278.1147,278.1706,277.8817,278.0588,20364.0
2022-10-28 15:20:00,298.34,298.67,298.27,298.64,24528.0,278.0961,278.4037,278.0308,278.3757,24528.0
2022-10-28 15:25:00,298.61,298.93,298.48,298.84,16306.0,278.3478,278.646,278.2266,278.5621,16306.0
2022-10-28 15:30:00,298.82,298.9,298.63,298.76,13969.0,278.5435,278.6181,278.3664,278.4876,13969.0
2022-10-28 15:35:00,298.77,298.85,298.48,298.66,20791.0,278.4969,278.5715,278.2266,278.3944,20791.0
2022-10-28 15:40:00,298.62,298.88,298.57,298.74,26874.0,278.3571,278.5994,278.3105,278.4689,26874.0
2022-10-28 15:45:00,298.7,298.71,298.48,298.56,47140.0,278.4316,278.441,278.2266,278.3011,47140.0
2022-10-28 15:50:00,298.65,298.93,298.21,298.73,52414.0,278.385,278.646,277.9749,278.4596,52414.0
2022-10-28 15:55:00,298.73,298.97,298.21,298.8,146464.0,278.4596,278.6833,277.9749,278.5249,146464.0
2022-10-31 09:30:00,294.41,296.45,292.55,295.91,190338.0,274.4327,276.3343,272.699,275.831,190338.0
2022-10-31 09:35:00,295.95,297.1,295.52,296.41,48527.0,275.8682,276.9402,275.4674,276.297,48527.0
2022-10-31 09:40:00,296.43,296.46,295.11,295.62,19354.0,276.3157,276.3436,275.0852,275.5606,19354.0
2022-10-31 09:45:00,295.31,295.56,294.0,294.0,27715.0,275.2717,275.5047,274.0506,274.0506,27715.0
2022-10-31 09:50:00,293.9,294.1,292.67,293.64,44194.0,273.9573,274.1438,272.8108,273.715,44194.0
2022-10-31 09:55:00,293.86,294.62,293.64,294.39,35875.0,273.9201,274.6285,273.715,274.4141,35875.0
2022-10-31 10:00:00,294.27,295.3,293.85,295.3,17653.0,274.3022,275.2624,273.9107,275.2624,17653.0
2022-10-31 10:05:00,295.06,295.11,293.96,294.65,21403.0,275.0386,275.0852,274.0133,274.6565,21403.0
2022-10-31 10:10:00,294.6,295.07,293.98,294.91,25353.0,274.6099,275.048,274.0319,274.8988,25353.0
2022-10-31 10:15:00,295.21,295.86,294.96,295.77,35306.0,275.1785,275.7844,274.9454,275.7005,35306.0
2022-10-31 10:20:00,295.87,296.19,295.31,295.47,50908.0,275.7937,276.092,275.2717,275.4208,50908.0
2022-10-31 10:25:00,295.59,296.14,295.43,295.75,24680.0,275.5327,276.0454,275.3835,275.6818,24680.0
2022-10-31 10:30:00,295.72,296.11,295.6,295.7,28920.0,275.6539,276.0174,275.542,275.6352,28920.0
2022-10-31 10:35:00,295.7,296.04,295.57,295.72,21660.0,275.6352,275.9521,275.514,275.6539,21660.0
2022-10-31 10:40:00,295.63,296.84,295.62,296.65,22955.0,275.57,276.6979,275.5606,276.5207,22955.0
2022-10-31 10:45:00,296.71,297.17,296.53,296.96,29076.0,276.5767,277.0055,276.4089,276.8097,29076.0
2022-10-31 10:50:00,296.88,297.51,296.8,297.16,31969.0,276.7351,277.3224,276.6606,276.9961,31969.0
2022-10-31 10:55:00,297.1,297.6,296.62,297.02,22974.0,276.9402,277.4063,276.4928,276.8656,22974.0
2022-10-31 11:00:00,296.94,298.02,296.73,297.77,12466.0,276.7911,277.7978,276.5953,277.5647,12466.0
2022-10-31 11:05:00,297.69,297.97,297.21,297.21,18973.0,277.4902,277.7512,277.0427,277.0427,18973.0
2022-10-31 11:10:00,297.21,297.73,297.21,297.52,11347.0,277.0427,277.5275,277.0427,277.3317,11347.0
2022-10-31 11:15:00,297.55,298.14,297.25,297.93,23267.0,277.3597,277.9096,277.08,277.7139,23267.0
2022-10-31 11:20:00,297.96,298.3,297.69,298.09,17717.0,277.7419,278.0588,277.4902,277.863,17717.0
2022-10-31 11:25:00,297.91,298.22,297.68,297.96,16069.0,277.6953,277.9842,277.4809,277.7419,16069.0
2022-10-31 11:30:00,297.94,298.3,297.7,298.21,16713.0,277.7232,278.0588,277.4995,277.9749,16713.0
2022-10-31 11:35:00,298.26,298.51,298.0,298.0,20832.0,278.0215,278.2545,277.7791,277.7791,20832.0
2022-10-31 11:40:00,298.06,298.92,298.05,298.64,101266.0,277.8351,278.6367,277.8258,278.3757,101266.0
2022-10-31 11:45:00,298.62,298.8,298.25,298.41,20283.0,278.3571,278.5249,278.0122,278.1613,20283.0
2022-10-31 11:50:00,298.43,299.08,298.42,299.01,28470.0,278.18,278.7859,278.1706,278.7206,28470.0
2022-10-31 11:55:00,298.97,299.28,297.32,297.62,38356.0,278.6833,278.9723,277.1453,277.4249,38356.0
2022-10-31 12:00:00,297.59,298.18,297.58,297.89,30579.0,277.397,277.9469,277.3876,277.6766,30579.0
2022-10-31 12:05:00,297.82,298.16,297.56,297.81,28833.0,277.6114,277.9283,277.369,277.602,28833.0
2022-10-31 12:10:00,297.8,298.34,297.8,298.29,23983.0,277.5927,278.0961,277.5927,278.0495,23983.0
2022-10-31 12:15:00,298.23,298.76,297.96,297.96,21760.0,277.9935,278.4876,277.7419,277.7419,21760.0
2022-10-31 12:20:00,297.7,298.09,297.38,297.8,22811.0,277.4995,277.863,277.2012,277.5927,22811.0
2022-10-31 12:25:00,297.82,297.99,297.23,297.38,9451.0,277.6114,277.7698,277.0614,277.2012,9451.0
2022-10-31 12:30:00,297.26,297.7,296.9,296.93,12555.0,277.0894,277.4995,276.7538,276.7817,12555.0
2022-10-31 12:35:00,296.84,297.2,296.67,297.17,10735.0,276.6979,277.0334,276.5394,277.0055,10735.0
2022-10-31 12:40:00,297.11,297.21,296.88,297.1,7865.0,276.9495,277.0427,276.7351,276.9402,7865.0
2022-10-31 12:45:00,297.1,297.19,296.89,297.07,6701.0,276.9402,277.0241,276.7445,276.9122,6701.0
2022-10-31 12:50:00,296.98,297.28,296.61,296.61,6844.0,276.8284,277.108,276.4835,276.4835,6844.0
2022-10-31 12:55:00,296.8,297.2,296.74,296.91,15522.0,276.6606,277.0334,276.6046,276.7631,15522.0
2022-10-31 13:00:00,296.96,297.13,296.55,296.58,18931.0,276.8097,276.9682,276.4275,276.4555,18931.0
2022-10-31 13:05:00,296.58,297.17,296.31,297.14,6893.0,276.4555,277.0055,276.2038,276.9775,6893.0
2022-10-31 13:10:00,297.03,297.03,296.48,296.83,12486.0,276.875,276.875,276.3623,276.6885,12486.0
2022-10-31 13:15:00,296.81,297.12,296.41,297.03,8755.0,276.6699,276.9589,276.297,276.875,8755.0
2022-10-31 13:20:00,297.04,297.44,296.88,297.24,6830.0,276.8843,277.2571,276.7351,277.0707,6830.0
2022-10-31 13:25:00,297.19,297.65,297.0,297.65,11225.0,277.0241,277.4529,276.847,277.4529,11225.0
2022-10-31 13:30:00,297.5,297.69,297.3,297.59,14774.0,277.3131,277.4902,277.1266,277.397,14774.0
2022-10-31 13:35:00,297.5,297.94,297.44,297.57,16061.0,277.3131,277.7232,277.2571,277.3783,16061.0
2022-10-31 13:40:00,297.48,297.51,297.02,297.15,12758.0,277.2944,277.3224,276.8656,276.9868,12758.0
2022-10-31 13:45:00,297.1,297.24,296.63,296.84,12074.0,276.9402,277.0707,276.5021,276.6979,12074.0
2022-10-31 13:50:00,296.69,297.28,296.68,297.18,14684.0,276.558,277.108,276.5487,277.0148,14684.0
2022-10-31 13:55:00,297.25,297.58,297.06,297.32,13163.0,277.08,277.3876,276.9029,277.1453,13163.0
2022-10-31 14:00:00,297.28,298.35,297.13,298.16,33032.0,277.108,278.1054,276.9682,277.9283,33032.0
2022-10-31 14:05:00,298.0,298.09,297.6,297.61,17841.0,277.7791,277.863,277.4063,277.4156,17841.0
2022-10-31 14:10:00,297.55,298.01,297.31,297.76,19136.0,277.3597,277.7885,277.136,277.5554,19136.0
2022-10-31 14:15:00,297.68,298.06,297.53,297.97,16483.0,277.4809,277.8351,277.341,277.7512,16483.0
2022-10-31 14:20:00,297.85,298.13,297.8,297.98,14767.0,277.6393,277.9003,277.5927,277.7605,14767.0
2022-10-31 14:25:00,297.9,298.33,297.76,298.03,24862.0,277.6859,278.0868,277.5554,277.8071,24862.0
2022-10-31 14:30:00,297.98,298.53,297.82,298.22,17684.0,277.7605,278.2732,277.6114,277.9842,17684.0
2022-10-31 14:35:00,298.13,298.61,297.98,298.09,16602.0,277.9003,278.3478,277.7605,277.863,16602.0
2022-10-31 14:40:00,297.99,298.08,297.51,297.68,12979.0,277.7698,277.8537,277.3224,277.4809,12979.0
2022-10-31 14:45:00,297.62,297.78,297.23,297.38,20091.0,277.4249,277.5741,277.0614,277.2012,20091.0
2022-10-31 14:50:00,297.34,297.57,297.17,297.35,16826.0,277.1639,277.3783,277.0055,277.1732,16826.0
2022-10-31 14:55:00,297.31,297.51,296.41,296.49,14647.0,277.136,277.3224,276.297,276.3716,14647.0
2022-10-31 15:00:00,296.44,296.5,295.99,296.16,12887.0,276.325,276.3809,275.9055,276.064,12887.0
2022-10-31 15:05:00,296.07,296.33,295.79,295.88,15613.0,275.9801,276.2225,275.7191,275.803,15613.0
2022-10-31 15:10:00,295.88,296.34,295.84,296.19,32558.0,275.803,276.2318,275.7657,276.092,32558.0
2022-10-31 15:15:00,296.18,296.32,295.82,296.32,18293.0,276.0826,276.2131,275.7471,276.2131,18293.0
2022-10-31 15:20:00,296.23,296.78,296.07,296.63,15994.0,276.1292,276.6419,275.9801,276.5021,15994.0
2022-10-31 15:25:00,296.59,296.89,296.5,296.73,17366.0,276.4648,276.7445,276.3809,276.5953,17366.0
2022-10-31 15:30:00,296.73,296.99,296.43,296.98,21129.0,276.5953,276.8377,276.3157,276.8284,21129.0
2022-10-31 15:35:00,297.02,297.2,296.85,297.09,29156.0,276.8656,277.0334,276.7072,276.9309,29156.0
2022-10-31 15:40:00,297.1,297.16,296.81,296.96,30646.0,276.9402,276.9961,276.6699,276.8097,30646.0
2022-10-31 15:45:00,296.9,297.01,296.49,296.54,39399.0,276.7538,276.8563,276.3716,276.4182,39399.0
2022-10-31 15:50:00,296.58,296.58,296.0,296.13,70641.0,276.4555,276.4555,275.9149,276.036,70641.0
2022-10-31 15:55:00,296.12,296.51,295.95,296.15,172780.0,276.0267,276.3902,275.8682,276.0547,172780.0
2022-11-01 09:30:00,300.37,302.21,300.22,301.89,72105.0,279.9883,281.7035,279.8485,281.4052,72105.0
2022-11-01 09:35:00,301.74,302.0,300.0,300.52,26781.0,281.2654,281.5077,279.6434,280.1281,26781.0
2022-11-01 09:40:00,300.51,301.56,299.38,299.38,25893.0,280.1188,281.0976,279.0655,279.0655,25893.0
2022-11-01 09:45:00,299.3,299.36,297.8,297.93,22465.0,278.9909,279.0469,277.5927,277.7139,22465.0
2022-11-01 09:50:00,297.84,298.44,297.69,298.15,14395.0,277.63,278.1893,277.4902,277.919,14395.0
2022-11-01 09:55:00,298.0,298.38,297.46,298.0,17764.0,277.7791,278.1334,277.2758,277.7791,17764.0
2022-11-01 10:00:00,298.11,298.11,295.9,296.03,24059.0,277.8817,277.8817,275.8216,275.9428,24059.0
2022-11-01 10:05:00,296.1,296.83,296.08,296.38,24282.0,276.0081,276.6885,275.9894,276.2691,24282.0
2022-11-01 10:10:00,296.38,297.11,295.76,296.86,31360.0,276.2691,276.9495,275.6911,276.7165,31360.0
2022-11-01 10:15:00,296.86,297.66,296.62,296.75,25513.0,276.7165,277.4622,276.4928,276.614,25513.0
2022-11-01 10:20:00,296.62,297.08,296.2,296.41,13404.0,276.4928,276.9216,276.1013,276.297,13404.0
2022-11-01 10:25:00,296.37,296.8,296.04,296.63,16556.0,276.2597,276.6606,275.9521,276.5021,16556.0
2022-11-01 10:30:00,296.67,296.67,295.63,296.11,16764.0,276.5394,276.5394,275.57,276.0174,16764.0
2022-11-01 10:35:00,296.05,296.41,294.8,294.8,27441.0,275.9615,276.297,274.7963,274.7963,27441.0
2022-11-01 10:40:00,294.74,294.81,293.81,294.03,22834.0,274.7404,274.8056,273.8735,274.0785,22834.0
2022-11-01 10:45:00,293.92,294.26,293.35,293.39,19947.0,273.976,274.2929,273.4447,273.482,19947.0
2022-11-01 10:50:00,293.56,294.07,293.51,293.8,16083.0,273.6404,274.1158,273.5938,273.8641,16083.0
2022-11-01 10:55:00,293.86,294.27,293.35,294.09,24549.0,273.9201,274.3022,273.4447,274.1345,24549.0
2022-11-01 11:00:00,294.44,294.62,294.07,294.4,14422.0,274.4607,274.6285,274.1158,274.4234,14422.0
2022-11-01 11:05:00,294.41,294.41,293.5,293.81,28611.0,274.4327,274.4327,273.5845,273.8735,28611.0
2022-11-01 11:10:00,293.82,294.43,293.73,294.43,9678.0,273.8828,274.4514,273.7989,274.4514,9678.0
2022-11-01 11:15:00,294.38,294.89,293.79,293.81,22127.0,274.4048,274.8802,273.8548,273.8735,22127.0
2022-11-01 11:20:00,293.88,294.44,293.77,294.01,24583.0,273.9387,274.4607,273.8362,274.0599,24583.0
2022-11-01 11:25:00,294.0,294.43,293.61,294.43,21285.0,274.0506,274.4514,273.687,274.4514,21285.0
2022-11-01 11:30:00,294.47,294.79,294.16,294.24,14219.0,274.4887,274.787,274.1997,274.2743,14219.0
2022-11-01 11:35:00,294.25,294.64,293.5,293.59,22678.0,274.2836,274.6471,273.5845,273.6684,22678.0
2022-11-01 11:40:00,293.61,293.88,293.5,293.6,15770.0,273.687,273.9387,273.5845,273.6777,15770.0
2022-11-01 11:45:00,293.57,294.58,293.51,294.18,18417.0,273.6497,274.5912,273.5938,274.2184,18417.0
2022-11-01 11:50:00,294.32,294.99,294.18,294.8,12744.0,274.3489,274.9734,274.2184,274.7963,12744.0
2022-11-01 11:55:00,294.92,294.96,294.42,294.79,8355.0,274.9081,274.9454,274.4421,274.787,8355.0
2022-11-01 12:00:00,294.75,295.11,294.63,294.94,13039.0,274.7497,275.0852,274.6378,274.9268,13039.0
2022-11-01 12:05:00,294.96,296.02,294.96,295.06,24065.0,274.9454,275.9335,274.9454,275.0386,24065.0
2022-11-01 12:10:00,295.19,295.43,294.61,294.71,7484.0,275.1598,275.3835,274.6192,274.7124,7484.0
2022-11-01 12:15:00,294.82,294.93,294.47,294.61,9630.0,274.8149,274.9175,274.4887,274.6192,9630.0
2022-11-01 12:20:00,294.69,294.87,294.09,294.34,11824.0,274.6937,274.8615,274.1345,274.3675,11824.0
2022-11-01 12:25:00,294.42,294.83,294.23,294.31,26804.0,274.4421,274.8242,274.265,274.3395,26804.0
2022-11-01 12:30:00,294.31,295.05,294.29,294.49,20371.0,274.3395,275.0293,274.3209,274.5073,20371.0
2022-11-01 12:35:00,294.5,294.64,294.01,294.28,15974.0,274.5166,274.6471,274.0599,274.3116,15974.0
2022-11-01 12:40:00,294.41,295.01,294.15,295.01,9713.0,274.4327,274.992,274.1904,274.992,9713.0
2022-11-01 12:45:00,294.91,295.27,294.73,294.73,19477.0,274.8988,275.2344,274.731,274.731,19477.0
2022-11-01 12:50:00,294.7,294.91,294.41,294.42,17330.0,274.7031,274.8988,274.4327,274.4421,17330.0
2022-11-01 12:55:00,294.55,294.89,294.25,294.88,16529.0,274.5632,274.8802,274.2836,274.8709,16529.0
2022-11-01 13:00:00,294.69,294.69,294.3,294.35,10313.0,274.6937,274.6937,274.3302,274.3768,10313.0
2022-11-01 13:05:00,294.42,294.87,294.29,294.41,10409.0,274.4421,274.8615,274.3209,274.4327,10409.0
2022-11-01 13:10:00,294.43,295.28,294.39,294.9,11213.0,274.4514,275.2437,274.4141,274.8895,11213.0
2022-11-01 13:15:00,294.85,295.08,294.63,294.73,21834.0,274.8429,275.0573,274.6378,274.731,21834.0
2022-11-01 13:20:00,294.8,295.14,294.69,294.7,15862.0,274.7963,275.1132,274.6937,274.7031,15862.0
2022-11-01 13:25:00,294.63,294.81,294.46,294.48,7683.0,274.6378,274.8056,274.4794,274.498,7683.0
2022-11-01 13:30:00,294.58,294.59,294.07,294.1,10936.0,274.5912,274.6005,274.1158,274.1438,10936.0
2022-11-01 13:35:00,294.19,294.2,293.86,293.97,13433.0,274.2277,274.237,273.9201,274.0226,13433.0
2022-11-01 13:40:00,294.0,294.94,294.0,294.74,18033.0,274.0506,274.9268,274.0506,274.7404,18033.0
2022-11-01 13:45:00,294.79,295.31,294.7,295.11,12803.0,274.787,275.2717,274.7031,275.0852,12803.0
2022-11-01 13:50:00,295.13,295.33,294.94,294.97,9585.0,275.1039,275.2903,274.9268,274.9547,9585.0
2022-11-01 13:55:00,295.05,295.39,295.05,295.36,14291.0,275.0293,275.3462,275.0293,275.3183,14291.0
2022-11-01 14:00:00,295.38,295.67,295.29,295.37,19117.0,275.3369,275.6072,275.253,275.3276,19117.0
2022-11-01 14:05:00,295.29,295.39,295.02,295.18,15215.0,275.253,275.3462,275.0014,275.1505,15215.0
2022-11-01 14:10:00,295.25,295.31,294.9,295.03,5720.0,275.2157,275.2717,274.8895,275.0107,5720.0
2022-11-01 14:15:00,295.02,295.06,294.82,294.92,13396.0,275.0014,275.0386,274.8149,274.9081,13396.0
2022-11-01 14:20:00,294.92,295.26,294.85,294.99,18720.0,274.9081,275.2251,274.8429,274.9734,18720.0
2022-11-01 14:25:00,294.85,295.24,294.69,295.22,12373.0,274.8429,275.2064,274.6937,275.1878,12373.0
2022-11-01 14:30:00,295.22,295.35,294.41,294.42,21844.0,275.1878,275.309,274.4327,274.4421,21844.0
2022-11-01 14:35:00,294.41,294.86,294.35,294.79,15859.0,274.4327,274.8522,274.3768,274.787,15859.0
2022-11-01 14:40:00,294.81,294.87,294.27,294.47,13001.0,274.8056,274.8615,274.3022,274.4887,13001.0
2022-11-01 14:45:00,294.47,294.5,294.02,294.17,12639.0,274.4887,274.5166,274.0692,274.209,12639.0
2022-11-01 14:50:00,294.15,294.35,293.93,294.32,19129.0,274.1904,274.3768,273.9853,274.3489,19129.0
2022-11-01 14:55:00,294.24,295.17,294.24,294.96,21121.0,274.2743,275.1412,274.2743,274.9454,21121.0
2022-11-01 15:00:00,294.95,295.1,294.75,294.96,11343.0,274.9361,275.0759,274.7497,274.9454,11343.0
2022-11-01 15:05:00,294.97,295.55,294.94,295.45,18648.0,274.9547,275.4954,274.9268,275.4022,18648.0
2022-11-01 15:10:00,295.46,295.46,294.95,294.98,12485.0,275.4115,275.4115,274.9361,274.9641,12485.0
2022-11-01 15:15:00,294.99,295.39,294.96,295.39,18950.0,274.9734,275.3462,274.9454,275.3462,18950.0
2022-11-01 15:20:00,295.34,295.71,295.34,295.62,21525.0,275.2996,275.6445,275.2996,275.5606,21525.0
2022-11-01 15:25:00,295.63,295.65,295.18,295.24,14021.0,275.57,275.5886,275.1505,275.2064,14021.0
2022-11-01 15:30:00,295.25,295.51,295.16,295.36,28156.0,275.2157,275.4581,275.1319,275.3183,28156.0
2022-11-01 15:35:00,295.39,295.74,295.39,295.59,32279.0,275.3462,275.6725,275.3462,275.5327,32279.0
2022-11-01 15:40:00,295.6,295.85,295.54,295.85,32384.0,275.542,275.775,275.4861,275.775,32384.0
2022-11-01 15:45:00,295.84,296.02,295.46,296.01,55476.0,275.7657,275.9335,275.4115,275.9242,55476.0
2022-11-01 15:50:00,296.04,296.22,295.82,295.95,60687.0,275.9521,276.1199,275.7471,275.8682,60687.0
2022-11-01 15:55:00,295.94,296.32,295.84,295.84,194861.0,275.8589,276.2131,275.7657,275.7657,194861.0
2022-11-02 09:30:00,295.2,295.61,292.95,294.67,90939.0,275.1691,275.5513,273.0718,274.6751,90939.0
2022-11-02 09:35:00,294.77,295.35,293.02,294.97,34572.0,274.7683,275.309,273.1371,274.9547,34572.0
2022-11-02 09:40:00,295.15,295.61,294.0,295.1,14189.0,275.1225,275.5513,274.0506,275.0759,14189.0
2022-11-02 09:45:00,295.08,295.77,295.03,295.05,16355.0,275.0573,275.7005,275.0107,275.0293,16355.0
2022-11-02 09:50:00,295.17,295.38,294.83,295.22,18510.0,275.1412,275.3369,274.8242,275.1878,18510.0
2022-11-02 09:55:00,295.3,295.43,294.53,294.59,21729.0,275.2624,275.3835,274.5446,274.6005,21729.0
2022-11-02 10:00:00,294.58,295.2,294.48,295.0,20324.0,274.5912,275.1691,274.498,274.9827,20324.0
2022-11-02 10:05:00,295.14,295.91,295.14,295.85,15631.0,275.1132,275.831,275.1132,275.775,15631.0
2022-11-02 10:10:00,295.96,296.12,295.74,295.84,16397.0,275.8776,276.0267,275.6725,275.7657,16397.0
2022-11-02 10:15:00,295.84,296.1,295.24,295.39,14339.0,275.7657,276.0081,275.2064,275.3462,14339.0
2022-11-02 10:20:00,295.38,295.55,294.84,294.94,30045.0,275.3369,275.4954,274.8336,274.9268,30045.0
2022-11-02 10:25:00,294.98,295.27,294.54,294.92,15305.0,274.9641,275.2344,274.5539,274.9081,15305.0
2022-11-02 10:30:00,295.12,295.76,294.98,295.75,13798.0,275.0946,275.6911,274.9641,275.6818,13798.0
2022-11-02 10:35:00,295.67,296.0,295.45,295.62,22943.0,275.6072,275.9149,275.4022,275.5606,22943.0
2022-11-02 10:40:00,295.52,295.82,295.31,295.75,17428.0,275.4674,275.7471,275.2717,275.6818,17428.0
2022-11-02 10:45:00,295.72,296.18,295.59,296.17,16855.0,275.6539,276.0826,275.5327,276.0733,16855.0
2022-11-02 10:50:00,296.0,296.67,295.92,296.63,20418.0,275.9149,276.5394,275.8403,276.5021,20418.0
2022-11-02 10:55:00,296.66,297.08,296.61,296.69,28631.0,276.5301,276.9216,276.4835,276.558,28631.0
2022-11-02 11:00:00,296.7,297.2,296.62,296.97,27620.0,276.5674,277.0334,276.4928,276.819,27620.0
2022-11-02 11:05:00,296.93,297.16,296.33,296.38,15673.0,276.7817,276.9961,276.2225,276.2691,15673.0
2022-11-02 11:10:00,296.44,297.1,296.43,297.01,17707.0,276.325,276.9402,276.3157,276.8563,17707.0
2022-11-02 11:15:00,296.92,297.06,296.64,297.02,21473.0,276.7724,276.9029,276.5114,276.8656,21473.0
2022-11-02 11:20:00,296.77,297.41,296.46,297.22,19159.0,276.6326,277.2292,276.3436,277.0521,19159.0
2022-11-02 11:25:00,297.32,297.46,296.98,297.4,12011.0,277.1453,277.2758,276.8284,277.2199,12011.0
2022-11-02 11:30:00,297.4,297.4,296.68,296.89,9127.0,277.2199,277.2199,276.5487,276.7445,9127.0
2022-11-02 11:35:00,296.87,297.27,296.73,296.8,14242.0,276.7258,277.0987,276.5953,276.6606,14242.0
2022-11-02 11:40:00,296.72,296.92,296.41,296.56,7227.0,276.586,276.7724,276.297,276.4369,7227.0
2022-11-02 11:45:00,296.61,296.72,296.17,296.59,10043.0,276.4835,276.586,276.0733,276.4648,10043.0
2022-11-02 11:50:00,296.59,296.84,296.29,296.46,7874.0,276.4648,276.6979,276.1852,276.3436,7874.0
2022-11-02 11:55:00,296.55,296.7,295.96,295.96,6535.0,276.4275,276.5674,275.8776,275.8776,6535.0
2022-11-02 12:00:00,295.93,295.93,295.58,295.66,30838.0,275.8496,275.8496,275.5234,275.5979,30838.0
2022-11-02 12:05:00,295.57,295.82,295.23,295.47,6655.0,275.514,275.7471,275.1971,275.4208,6655.0
2022-11-02 12:10:00,295.47,295.87,295.45,295.74,7685.0,275.4208,275.7937,275.4022,275.6725,7685.0
2022-11-02 12:15:00,295.79,295.82,295.54,295.63,9770.0,275.7191,275.7471,275.4861,275.57,9770.0
2022-11-02 12:20:00,295.53,295.65,295.39,295.4,5762.0,275.4767,275.5886,275.3462,275.3556,5762.0
2022-11-02 12:25:00,295.49,295.5,294.93,295.15,8854.0,275.4395,275.4488,274.9175,275.1225,8854.0
2022-11-02 12:30:00,295.16,295.32,294.93,294.99,9046.0,275.1319,275.281,274.9175,274.9734,9046.0
2022-11-02 12:35:00,295.0,295.05,294.72,294.82,13175.0,274.9827,275.0293,274.7217,274.8149,13175.0
2022-11-02 12:40:00,294.94,294.96,294.52,294.96,14810.0,274.9268,274.9454,274.5353,274.9454,14810.0
2022-11-02 12:45:00,295.0,295.18,294.93,295.06,13887.0,274.9827,275.1505,274.9175,275.0386,13887.0
2022-11-02 12:50:00,295.03,295.29,295.02,295.08,9128.0,275.0107,275.253,275.0014,275.0573,9128.0
2022-11-02 12:55:00,295.14,295.46,295.02,295.24,12722.0,275.1132,275.4115,275.0014,275.2064,12722.0
2022-11-02 13:00:00,295.13,295.14,294.65,294.73,14576.0,275.1039,275.1132,274.6565,274.731,14576.0
2022-11-02 13:05:00,294.74,294.74,294.38,294.44,16519.0,274.7404,274.7404,274.4048,274.4607,16519.0
2022-11-02 13:10:00,294.49,294.7,294.32,294.56,22122.0,274.5073,274.7031,274.3489,274.5726,22122.0
2022-11-02 13:15:00,294.54,294.7,294.31,294.55,8633.0,274.5539,274.7031,274.3395,274.5632,8633.0
2022-11-02 13:20:00,294.53,294.55,294.29,294.55,4944.0,274.5446,274.5632,274.3209,274.5632,4944.0
2022-11-02 13:25:00,294.48,294.48,294.18,294.34,7862.0,274.498,274.498,274.2184,274.3675,7862.0
2022-11-02 13:30:00,294.31,294.31,294.01,294.19,8109.0,274.3395,274.3395,274.0599,274.2277,8109.0
2022-11-02 13:35:00,294.13,294.63,294.07,294.55,10124.0,274.1717,274.6378,274.1158,274.5632,10124.0
2022-11-02 13:40:00,294.54,295.39,294.54,295.09,10010.0,274.5539,275.3462,274.5539,275.0666,10010.0
2022-11-02 13:45:00,295.12,295.66,295.08,295.5,8555.0,275.0946,275.5979,275.0573,275.4488,8555.0
2022-11-02 13:50:00,295.61,296.0,295.44,295.63,10652.0,275.5513,275.9149,275.3929,275.57,10652.0
2022-11-02 13:55:00,295.61,295.61,295.17,295.34,9228.0,275.5513,275.5513,275.1412,275.2996,9228.0
2022-11-02 14:00:00,295.55,298.85,295.01,298.23,52776.0,275.4954,278.5715,274.992,277.9935,52776.0
2022-11-02 14:05:00,298.09,298.88,297.67,298.28,31806.0,277.863,278.5994,277.4715,278.0401,31806.0
2022-11-02 14:10:00,298.13,298.34,297.25,297.35,34356.0,277.9003,278.0961,277.08,277.1732,34356.0
2022-11-02 14:15:00,297.59,298.02,296.54,297.05,18702.0,277.397,277.7978,276.4182,276.8936,18702.0
2022-11-02 14:20:00,297.01,298.11,296.82,297.97,29815.0,276.8563,277.8817,276.6792,277.7512,29815.0
2022-11-02 14:25:00,297.95,299.12,297.86,299.11,28842.0,277.7325,278.8231,277.6486,278.8138,28842.0
2022-11-02 14:30:00,299.12,299.5,298.0,298.83,69378.0,278.8231,279.1774,277.7791,278.5528,69378.0
2022-11-02 14:35:00,299.05,300.17,295.29,296.93,95880.0,278.7579,279.8019,275.253,276.7817,95880.0
2022-11-02 14:40:00,297.03,298.61,295.85,296.8,29171.0,276.875,278.3478,275.775,276.6606,29171.0
2022-11-02 14:45:00,297.15,297.68,295.91,296.2,18901.0,276.9868,277.4809,275.831,276.1013,18901.0
2022-11-02 14:50:00,296.08,296.4,292.88,293.65,51724.0,275.9894,276.2877,273.0066,273.7243,51724.0
2022-11-02 14:55:00,293.57,294.21,292.98,293.47,37040.0,273.6497,274.2463,273.0998,273.5565,37040.0
2022-11-02 15:00:00,293.27,294.32,293.0,293.84,51460.0,273.3701,274.3489,273.1184,273.9014,51460.0
2022-11-02 15:05:00,293.94,295.62,293.58,295.03,31352.0,273.9946,275.5606,273.6591,275.0107,31352.0
2022-11-02 15:10:00,294.99,295.11,294.15,294.25,44341.0,274.9734,275.0852,274.1904,274.2836,44341.0
2022-11-02 15:15:00,294.25,294.25,293.12,293.17,67893.0,274.2836,274.2836,273.2303,273.2769,67893.0
2022-11-02 15:20:00,293.08,293.37,292.59,292.83,76059.0,273.193,273.4633,272.7362,272.96,76059.0
2022-11-02 15:25:00,292.82,292.87,290.88,291.72,89354.0,272.9506,272.9972,271.1423,271.9253,89354.0
2022-11-02 15:30:00,291.74,291.74,290.79,291.4,48972.0,271.9439,271.9439,271.0584,271.627,48972.0
2022-11-02 15:35:00,291.4,292.19,291.07,291.99,24857.0,271.627,272.3634,271.3194,272.177,24857.0
2022-11-02 15:40:00,291.99,292.07,291.48,291.81,41835.0,272.177,272.2515,271.7016,272.0092,41835.0
2022-11-02 15:45:00,291.8,291.8,290.53,290.74,66421.0,271.9998,271.9998,270.816,271.0118,66421.0
2022-11-02 15:50:00,290.82,290.9,289.12,289.32,131678.0,271.0863,271.1609,269.5017,269.6881,131678.0
2022-11-02 15:55:00,289.37,289.57,288.52,288.75,366677.0,269.7347,269.9212,268.9424,269.1568,366677.0
2022-11-03 09:30:00,283.57,285.69,281.59,285.61,247864.0,264.3283,266.3044,262.4826,266.2299,247864.0
2022-11-03 09:35:00,285.62,285.71,283.88,285.05,57694.0,266.2392,266.3231,264.6173,265.7079,57694.0
2022-11-03 09:40:00,285.18,285.95,284.0,284.0,26963.0,265.829,266.5468,264.7291,264.7291,26963.0
2022-11-03 09:45:00,283.89,284.14,282.31,282.31,127469.0,264.6266,264.8596,263.1538,263.1538,127469.0
2022-11-03 09:50:00,282.32,282.39,281.34,281.35,81476.0,263.1631,263.2284,262.2496,262.2589,81476.0
2022-11-03 09:55:00,281.44,282.36,280.9,280.9,71473.0,262.3428,263.2004,261.8395,261.8395,71473.0
2022-11-03 10:00:00,281.08,283.44,280.87,283.43,28761.0,262.0073,264.2071,261.8115,264.1978,28761.0
2022-11-03 10:05:00,283.21,283.36,281.64,281.72,24016.0,263.9927,264.1325,262.5293,262.6038,24016.0
2022-11-03 10:10:00,281.65,282.54,281.12,282.51,31501.0,262.5386,263.3682,262.0445,263.3402,31501.0
2022-11-03 10:15:00,282.63,283.08,281.93,282.45,16955.0,263.4521,263.8715,262.7996,263.2843,16955.0
2022-11-03 10:20:00,282.44,282.72,282.2,282.53,57596.0,263.275,263.536,263.0513,263.3589,57596.0
2022-11-03 10:25:00,282.61,284.08,282.61,283.74,26453.0,263.4334,264.8037,263.4334,264.4868,26453.0
2022-11-03 10:30:00,283.74,283.74,282.11,282.33,28194.0,264.4868,264.4868,262.9674,263.1724,28194.0
2022-11-03 10:35:00,282.33,283.06,282.04,283.06,23805.0,263.1724,263.8529,262.9021,263.8529,23805.0
2022-11-03 10:40:00,283.0,283.2,282.5,282.57,22007.0,263.797,263.9834,263.3309,263.3961,22007.0
2022-11-03 10:45:00,282.63,283.2,282.34,283.18,25701.0,263.4521,263.9834,263.1818,263.9648,25701.0
2022-11-03 10:50:00,283.08,283.33,282.35,283.05,53084.0,263.8715,264.1046,263.1911,263.8436,53084.0
2022-11-03 10:55:00,282.84,283.88,282.84,283.46,17635.0,263.6478,264.6173,263.6478,264.2258,17635.0
2022-11-03 11:00:00,283.26,283.64,282.84,283.2,15586.0,264.0393,264.3935,263.6478,263.9834,15586.0
2022-11-03 11:05:00,283.08,283.69,282.85,283.21,16495.0,263.8715,264.4402,263.6571,263.9927,16495.0
2022-11-03 11:10:00,283.28,283.37,282.88,282.97,19847.0,264.058,264.1419,263.6851,263.769,19847.0
2022-11-03 11:15:00,283.05,283.06,282.18,282.18,16046.0,263.8436,263.8529,263.0326,263.0326,16046.0
2022-11-03 11:20:00,282.25,282.47,281.28,281.44,36829.0,263.0979,263.3029,262.1937,262.3428,36829.0
2022-11-03 11:25:00,281.35,281.93,280.97,281.68,31015.0,262.2589,262.7996,261.9047,262.5665,31015.0
2022-11-03 11:30:00,281.8,281.81,280.66,280.89,20631.0,262.6784,262.6877,261.6158,261.8301,20631.0
2022-11-03 11:35:00,280.77,281.26,280.73,281.18,42179.0,261.7183,262.175,261.681,262.1005,42179.0
2022-11-03 11:40:00,281.16,281.3,280.68,280.68,29963.0,262.0818,262.2123,261.6344,261.6344,29963.0
2022-11-03 11:45:00,280.75,281.47,280.73,281.04,21975.0,261.6996,262.3708,261.681,261.97,21975.0
2022-11-03 11:50:00,281.05,281.24,280.61,280.93,19009.0,261.9793,262.1564,261.5691,261.8674,19009.0
2022-11-03 11:55:00,280.91,281.05,280.51,280.93,14141.0,261.8488,261.9793,261.4759,261.8674,14141.0
2022-11-03 12:00:00,280.91,281.32,280.77,281.3,25831.0,261.8488,262.231,261.7183,262.2123,25831.0
2022-11-03 12:05:00,281.23,281.57,281.2,281.38,17435.0,262.1471,262.464,262.1191,262.2869,17435.0
2022-11-03 12:10:00,281.4,282.4,281.4,282.28,15033.0,262.3055,263.2377,262.3055,263.1258,15033.0
2022-11-03 12:15:00,282.28,282.85,282.08,282.66,29055.0,263.1258,263.6571,262.9394,263.48,29055.0
2022-11-03 12:20:00,282.64,282.85,282.02,282.06,21157.0,263.4614,263.6571,262.8835,262.9208,21157.0
2022-11-03 12:25:00,282.04,283.26,281.9,282.9,23003.0,262.9021,264.0393,262.7716,263.7038,23003.0
2022-11-03 12:30:00,282.83,283.0,282.39,282.39,14103.0,263.6385,263.797,263.2284,263.2284,14103.0
2022-11-03 12:35:00,282.31,282.31,281.18,281.25,26030.0,263.1538,263.1538,262.1005,262.1657,26030.0
2022-11-03 12:40:00,281.2,281.69,281.12,281.53,28718.0,262.1191,262.5759,262.0445,262.4267,28718.0
2022-11-03 12:45:00,281.35,281.46,281.11,281.37,13475.0,262.2589,262.3615,262.0352,262.2776,13475.0
2022-11-03 12:50:00,281.46,282.3,281.45,281.93,12869.0,262.3615,263.1445,262.3521,262.7996,12869.0
2022-11-03 12:55:00,281.97,282.31,281.72,282.0,20549.0,262.8369,263.1538,262.6038,262.8648,20549.0
2022-11-03 13:00:00,281.84,282.27,281.7,281.8,31280.0,262.7157,263.1165,262.5852,262.6784,31280.0
2022-11-03 13:05:00,281.79,281.89,281.4,281.55,34920.0,262.6691,262.7623,262.3055,262.4454,34920.0
2022-11-03 13:10:00,281.52,281.73,281.37,281.66,35374.0,262.4174,262.6131,262.2776,262.5479,35374.0
2022-11-03 13:15:00,281.69,282.12,281.61,281.75,11528.0,262.5759,262.9767,262.5013,262.6318,11528.0
2022-11-03 13:20:00,281.77,281.86,281.21,281.25,52739.0,262.6504,262.7343,262.1284,262.1657,52739.0
2022-11-03 13:25:00,281.25,281.54,281.09,281.51,31363.0,262.1657,262.436,262.0166,262.4081,31363.0
2022-11-03 13:30:00,281.51,281.89,281.49,281.82,21096.0,262.4081,262.7623,262.3894,262.697,21096.0
2022-11-03 13:35:00,281.79,282.03,281.73,282.0,26999.0,262.6691,262.8928,262.6131,262.8648,26999.0
2022-11-03 13:40:00,282.0,282.01,281.4,281.5,27123.0,262.8648,262.8741,262.3055,262.3988,27123.0
2022-11-03 13:45:00,281.5,282.19,281.45,281.96,19504.0,262.3988,263.0419,262.3521,262.8275,19504.0
2022-11-03 13:50:00,281.94,281.94,281.31,281.59,7491.0,262.8089,262.8089,262.2216,262.4826,7491.0
2022-11-03 13:55:00,281.6,281.68,281.0,281.0,7610.0,262.492,262.5665,261.9327,261.9327,7610.0
2022-11-03 14:00:00,280.97,281.16,280.73,281.03,13990.0,261.9047,262.0818,261.681,261.9606,13990.0
2022-11-03 14:05:00,280.99,281.31,280.92,281.08,18577.0,261.9234,262.2216,261.8581,262.0073,18577.0
2022-11-03 14:10:00,281.14,281.39,280.89,281.06,14062.0,262.0632,262.2962,261.8301,261.9886,14062.0
2022-11-03 14:15:00,280.99,281.25,280.84,280.99,9889.0,261.9234,262.1657,261.7835,261.9234,9889.0
2022-11-03 14:20:00,280.99,281.41,280.84,281.35,20512.0,261.9234,262.3149,261.7835,262.2589,20512.0
2022-11-03 14:25:00,281.29,281.42,280.9,281.07,34449.0,262.203,262.3242,261.8395,261.9979,34449.0
2022-11-03 14:30:00,281.1,281.48,280.91,281.29,17773.0,262.0259,262.3801,261.8488,262.203,17773.0
2022-11-03 14:35:00,281.31,281.63,281.27,281.63,25359.0,262.2216,262.5199,262.1844,262.5199,25359.0
2022-11-03 14:40:00,281.57,281.59,281.09,281.1,14521.0,262.464,262.4826,262.0166,262.0259,14521.0
2022-11-03 14:45:00,281.18,282.05,281.18,281.97,26485.0,262.1005,262.9114,262.1005,262.8369,26485.0
2022-11-03 14:50:00,282.0,282.02,281.66,281.74,34195.0,262.8648,262.8835,262.5479,262.6225,34195.0
2022-11-03 14:55:00,281.68,281.74,281.45,281.46,32916.0,262.5665,262.6225,262.3521,262.3615,32916.0
2022-11-03 15:00:00,281.48,281.51,281.16,281.23,17834.0,262.3801,262.4081,262.0818,262.1471,17834.0
2022-11-03 15:05:00,281.19,281.34,280.96,281.23,22207.0,262.1098,262.2496,261.8954,262.1471,22207.0
2022-11-03 15:10:00,281.24,281.42,281.06,281.13,29712.0,262.1564,262.3242,261.9886,262.0539,29712.0
2022-11-03 15:15:00,281.19,281.53,281.1,281.5,9967.0,262.1098,262.4267,262.0259,262.3988,9967.0
2022-11-03 15:20:00,281.49,281.96,281.48,281.9,19626.0,262.3894,262.8275,262.3801,262.7716,19626.0
2022-11-03 15:25:00,281.9,282.25,281.81,282.11,34949.0,262.7716,263.0979,262.6877,262.9674,34949.0
2022-11-03 15:30:00,282.05,282.1,281.82,281.99,107700.0,262.9114,262.958,262.697,262.8555,107700.0
2022-11-03 15:35:00,281.98,282.02,281.38,281.38,82468.0,262.8462,262.8835,262.2869,262.2869,82468.0
2022-11-03 15:40:00,281.44,282.01,281.38,281.71,62137.0,262.3428,262.8741,262.2869,262.5945,62137.0
2022-11-03 15:45:00,281.71,281.87,281.59,281.63,71344.0,262.5945,262.7436,262.4826,262.5199,71344.0
2022-11-03 15:50:00,281.64,281.73,280.87,281.11,122897.0,262.5293,262.6131,261.8115,262.0352,122897.0
2022-11-03 15:55:00,281.06,281.64,281.06,281.23,264359.0,261.9886,262.5293,261.9886,262.1471,264359.0
2022-11-04 09:30:00,285.89,286.89,284.81,285.56,106923.0,266.4909,267.423,265.4842,266.1833,106923.0
2022-11-04 09:35:00,285.4,285.88,283.5,285.46,80508.0,266.0341,266.4815,264.263,266.09,80508.0
2022-11-04 09:40:00,285.29,285.33,284.24,284.31,65577.0,265.9316,265.9689,264.9528,265.0181,65577.0
2022-11-04 09:45:00,284.47,285.45,283.91,284.36,54801.0,265.1672,266.0807,264.6452,265.0647,54801.0
2022-11-04 09:50:00,284.41,284.79,283.8,284.78,58573.0,265.1113,265.4655,264.5427,265.4562,58573.0
2022-11-04 09:55:00,284.73,285.32,284.35,284.79,32755.0,265.4096,265.9595,265.0554,265.4655,32755.0
2022-11-04 10:00:00,284.84,285.38,283.71,283.87,52040.0,265.5121,266.0155,264.4588,264.6079,52040.0
2022-11-04 10:05:00,283.98,285.46,283.92,285.29,39355.0,264.7105,266.09,264.6545,265.9316,39355.0
2022-11-04 10:10:00,285.47,286.95,285.25,286.72,46154.0,266.0994,267.4789,265.8943,267.2646,46154.0
2022-11-04 10:15:00,286.79,287.21,286.15,286.35,25644.0,267.3298,267.7213,266.7332,266.9197,25644.0
2022-11-04 10:20:00,286.46,287.07,286.18,286.97,26174.0,267.0222,267.5908,266.7612,267.4976,26174.0
2022-11-04 10:25:00,286.94,287.68,286.85,287.5,33252.0,267.4696,268.1594,267.3857,267.9916,33252.0
2022-11-04 10:30:00,287.52,288.18,287.3,287.95,20424.0,268.0103,268.6255,267.8052,268.4111,20424.0
2022-11-04 10:35:00,288.0,288.17,287.35,287.55,19657.0,268.4577,268.6162,267.8518,268.0382,19657.0
2022-11-04 10:40:00,287.6,288.84,287.6,288.52,22285.0,268.0848,269.2407,268.0848,268.9424,22285.0
2022-11-04 10:45:00,288.47,288.61,287.67,287.71,15187.0,268.8958,269.0263,268.1501,268.1874,15187.0
2022-11-04 10:50:00,287.61,288.23,286.95,287.13,17641.0,268.0942,268.6721,267.4789,267.6467,17641.0
2022-11-04 10:55:00,287.17,287.32,286.44,286.91,37323.0,267.684,267.8238,267.0035,267.4417,37323.0
2022-11-04 11:00:00,287.0,287.49,286.82,287.26,22852.0,267.5256,267.9823,267.3578,267.7679,22852.0
2022-11-04 11:05:00,287.32,287.32,286.17,286.26,22533.0,267.8238,267.8238,266.7519,266.8358,22533.0
2022-11-04 11:10:00,286.32,286.41,285.36,285.57,25316.0,266.8917,266.9756,265.9968,266.1926,25316.0
2022-11-04 11:15:00,285.52,285.79,285.21,285.32,26149.0,266.146,266.3977,265.857,265.9595,26149.0
2022-11-04 11:20:00,285.44,285.8,285.37,285.42,19190.0,266.0714,266.407,266.0062,266.0528,19190.0
2022-11-04 11:25:00,285.47,285.47,284.0,284.02,23583.0,266.0994,266.0994,264.7291,264.7478,23583.0
2022-11-04 11:30:00,284.0,284.19,283.46,283.49,33090.0,264.7291,264.9062,264.2258,264.2537,33090.0
2022-11-04 11:35:00,283.62,283.64,282.01,282.13,58369.0,264.3749,264.3935,262.8741,262.986,58369.0
2022-11-04 11:40:00,282.09,282.22,280.85,280.92,70473.0,262.9487,263.0699,261.7929,261.8581,70473.0
2022-11-04 11:45:00,281.09,281.27,280.5,280.55,41454.0,262.0166,262.1844,261.4666,261.5132,41454.0
2022-11-04 11:50:00,280.45,280.73,279.31,279.8,58917.0,261.42,261.681,260.3574,260.8141,58917.0
2022-11-04 11:55:00,279.7,280.01,279.19,279.47,59684.0,260.7209,261.0099,260.2455,260.5065,59684.0
2022-11-04 12:00:00,279.4,279.93,278.68,278.91,27531.0,260.4413,260.9353,259.7701,259.9845,27531.0
2022-11-04 12:05:00,278.85,279.5,278.77,279.37,30040.0,259.9286,260.5345,259.854,260.4133,30040.0
2022-11-04 12:10:00,279.44,279.9,278.83,279.18,20713.0,260.4785,260.9073,259.9099,260.2362,20713.0
2022-11-04 12:15:00,279.14,280.1,278.83,279.88,31410.0,260.1989,261.0938,259.9099,260.8887,31410.0
2022-11-04 12:20:00,279.82,279.83,278.97,279.15,17853.0,260.8328,260.8421,260.0404,260.2082,17853.0
2022-11-04 12:25:00,279.17,280.26,278.96,280.05,15329.0,260.2269,261.2429,260.0311,261.0471,15329.0
2022-11-04 12:30:00,280.03,280.05,279.45,280.04,12043.0,261.0285,261.0471,260.4879,261.0378,12043.0
2022-11-04 12:35:00,280.01,280.02,278.82,278.86,18439.0,261.0099,261.0192,259.9006,259.9379,18439.0
2022-11-04 12:40:00,278.84,278.96,278.34,278.54,24561.0,259.9192,260.0311,259.4532,259.6396,24561.0
2022-11-04 12:45:00,278.66,279.0,278.53,278.57,25829.0,259.7515,260.0684,259.6303,259.6676,25829.0
2022-11-04 12:50:00,278.65,279.03,278.23,278.66,17865.0,259.7421,260.0964,259.3506,259.7515,17865.0
2022-11-04 12:55:00,278.68,278.95,278.45,278.7,11066.0,259.7701,260.0218,259.5557,259.7887,11066.0
2022-11-04 13:00:00,278.7,278.96,278.57,278.84,14284.0,259.7887,260.0311,259.6676,259.9192,14284.0
2022-11-04 13:05:00,279.03,279.07,277.51,277.51,18928.0,260.0964,260.1336,258.6795,258.6795,18928.0
2022-11-04 13:10:00,277.61,278.73,277.61,278.21,45965.0,258.7727,259.8167,258.7727,259.332,45965.0
2022-11-04 13:15:00,278.17,278.48,277.95,278.39,24113.0,259.2947,259.5837,259.0896,259.4998,24113.0
2022-11-04 13:20:00,278.67,278.86,278.42,278.85,11664.0,259.7608,259.9379,259.5277,259.9286,11664.0
2022-11-04 13:25:00,278.86,279.23,278.63,278.68,20791.0,259.9379,260.2828,259.7235,259.7701,20791.0
2022-11-04 13:30:00,278.72,278.84,278.25,278.34,18658.0,259.8074,259.9192,259.3693,259.4532,18658.0
2022-11-04 13:35:00,278.13,278.65,278.0,278.29,14847.0,259.2574,259.7421,259.1362,259.4066,14847.0
2022-11-04 13:40:00,278.27,278.36,277.79,277.92,18853.0,259.3879,259.4718,258.9405,259.0617,18853.0
2022-11-04 13:45:00,277.91,278.41,277.72,278.41,18230.0,259.0524,259.5184,258.8752,259.5184,18230.0
2022-11-04 13:50:00,278.36,278.49,278.08,278.27,16990.0,259.4718,259.593,259.2108,259.3879,16990.0
2022-11-04 13:55:00,278.29,278.29,277.5,277.65,25999.0,259.4066,259.4066,258.6702,258.81,25999.0
2022-11-04 14:00:00,277.65,278.57,277.61,278.25,16614.0,258.81,259.6676,258.7727,259.3693,16614.0
2022-11-04 14:05:00,278.04,278.22,277.67,277.67,16314.0,259.1735,259.3413,258.8286,258.8286,16314.0
2022-11-04 14:10:00,277.78,278.14,277.67,278.1,11280.0,258.9312,259.2667,258.8286,259.2295,11280.0
2022-11-04 14:15:00,278.02,278.64,277.81,278.57,15525.0,259.1549,259.7328,258.9591,259.6676,15525.0
2022-11-04 14:20:00,278.63,279.18,278.42,279.17,14916.0,259.7235,260.2362,259.5277,260.2269,14916.0
2022-11-04 14:25:00,279.21,280.0,279.05,279.9,10807.0,260.2641,261.0005,260.115,260.9073,10807.0
2022-11-04 14:30:00,279.85,280.23,279.67,279.94,9739.0,260.8607,261.2149,260.6929,260.9446,9739.0
2022-11-04 14:35:00,280.04,280.51,279.98,280.23,26886.0,261.0378,261.4759,260.9819,261.2149,26886.0
2022-11-04 14:40:00,280.12,281.45,280.0,281.22,18345.0,261.1124,262.3521,261.0005,262.1378,18345.0
2022-11-04 14:45:00,281.22,281.4,280.71,280.84,9012.0,262.1378,262.3055,261.6624,261.7835,9012.0
2022-11-04 14:50:00,280.82,281.24,280.82,281.09,9802.0,261.7649,262.1564,261.7649,262.0166,9802.0
2022-11-04 14:55:00,281.11,281.81,281.11,281.68,16284.0,262.0352,262.6877,262.0352,262.5665,16284.0
2022-11-04 15:00:00,281.68,282.13,281.59,282.01,23569.0,262.5665,262.986,262.4826,262.8741,23569.0
2022-11-04 15:05:00,282.0,282.7,281.93,282.66,12691.0,262.8648,263.5173,262.7996,263.48,12691.0
2022-11-04 15:10:00,282.75,283.05,282.55,282.65,23953.0,263.5639,263.8436,263.3775,263.4707,23953.0
2022-11-04 15:15:00,282.58,282.8,281.98,282.28,30077.0,263.4055,263.6105,262.8462,263.1258,30077.0
2022-11-04 15:20:00,282.22,282.23,281.39,281.47,22446.0,263.0699,263.0792,262.2962,262.3708,22446.0
2022-11-04 15:25:00,281.53,282.44,281.53,282.24,18240.0,262.4267,263.275,262.4267,263.0885,18240.0
2022-11-04 15:30:00,282.24,282.94,281.99,282.81,31817.0,263.0885,263.741,262.8555,263.6199,31817.0
2022-11-04 15:35:00,282.85,283.3,282.56,283.14,33515.0,263.6571,264.0766,263.3868,263.9275,33515.0
2022-11-04 15:40:00,283.13,283.81,282.83,283.75,38498.0,263.9182,264.552,263.6385,264.4961,38498.0
2022-11-04 15:45:00,283.67,284.34,283.48,283.48,43966.0,264.4215,265.046,264.2444,264.2444,43966.0
2022-11-04 15:50:00,283.57,283.67,283.06,283.54,90121.0,264.3283,264.4215,263.8529,264.3003,90121.0
2022-11-04 15:55:00,283.59,284.42,283.37,284.27,177070.0,264.3469,265.1206,264.1419,264.9808,177070.0
2022-11-07 09:30:00,286.5,286.73,285.44,286.16,64668.0,267.0595,267.2739,266.0714,266.7425,64668.0
2022-11-07 09:35:00,285.96,286.1,284.24,284.38,39390.0,266.5561,266.6866,264.9528,265.0833,39390.0
2022-11-07 09:40:00,284.41,284.76,283.89,284.51,21011.0,265.1113,265.4375,264.6266,265.2045,21011.0
2022-11-07 09:45:00,284.7,285.34,284.49,285.0,12234.0,265.3816,265.9782,265.1859,265.6613,12234.0
2022-11-07 09:50:00,284.92,285.38,283.85,283.87,26764.0,265.5867,266.0155,264.5893,264.6079,26764.0
2022-11-07 09:55:00,284.02,284.02,282.84,283.16,15750.0,264.7478,264.7478,263.6478,263.9461,15750.0
2022-11-07 10:00:00,283.21,284.3,282.91,284.3,22068.0,263.9927,265.0088,263.7131,265.0088,22068.0
2022-11-07 10:05:00,284.3,284.32,283.17,283.41,22015.0,265.0088,265.0274,263.9554,264.1792,22015.0
2022-11-07 10:10:00,283.52,284.41,283.52,284.26,14635.0,264.2817,265.1113,264.2817,264.9715,14635.0
2022-11-07 10:15:00,284.37,285.58,284.37,285.29,34281.0,265.074,266.2019,265.074,265.9316,34281.0
2022-11-07 10:20:00,285.34,285.34,284.27,284.61,34453.0,265.9782,265.9782,264.9808,265.2977,34453.0
2022-11-07 10:25:00,284.6,284.6,283.77,284.21,16122.0,265.2884,265.2884,264.5147,264.9249,16122.0
2022-11-07 10:30:00,284.4,284.59,284.1,284.4,11643.0,265.102,265.2791,264.8223,265.102,11643.0
2022-11-07 10:35:00,284.54,285.35,284.36,284.91,12572.0,265.2325,265.9875,265.0647,265.5774,12572.0
2022-11-07 10:40:00,284.9,285.34,284.45,285.34,14773.0,265.568,265.9782,265.1486,265.9782,14773.0
2022-11-07 10:45:00,285.41,285.49,285.17,285.3,11380.0,266.0434,266.118,265.8197,265.9409,11380.0
2022-11-07 10:50:00,285.18,285.78,285.02,285.63,18567.0,265.829,266.3883,265.6799,266.2485,18567.0
2022-11-07 10:55:00,285.63,286.09,285.56,285.96,16989.0,266.2485,266.6773,266.1833,266.5561,16989.0
2022-11-07 11:00:00,286.05,286.15,285.66,285.98,14824.0,266.64,266.7332,266.2765,266.5748,14824.0
2022-11-07 11:05:00,285.97,286.17,285.65,285.89,19551.0,266.5654,266.7519,266.2672,266.4909,19551.0
2022-11-07 11:10:00,285.89,285.89,285.08,285.1,20006.0,266.4909,266.4909,265.7358,265.7545,20006.0
2022-11-07 11:15:00,285.13,285.77,285.1,285.17,21198.0,265.7824,266.379,265.7545,265.8197,21198.0
2022-11-07 11:20:00,285.16,285.44,284.95,285.33,34603.0,265.8104,266.0714,265.6147,265.9689,34603.0
2022-11-07 11:25:00,285.33,286.0,285.01,285.66,11747.0,265.9689,266.5934,265.6706,266.2765,11747.0
2022-11-07 11:30:00,285.75,286.17,285.59,286.07,16285.0,266.3604,266.7519,266.2112,266.6587,16285.0
2022-11-07 11:35:00,286.03,286.37,285.89,286.25,14229.0,266.6214,266.9383,266.4909,266.8264,14229.0
2022-11-07 11:40:00,286.25,286.35,285.05,285.27,20006.0,266.8264,266.9197,265.7079,265.9129,20006.0
2022-11-07 11:45:00,285.21,286.18,285.14,286.14,22582.0,265.857,266.7612,265.7918,266.7239,22582.0
2022-11-07 11:50:00,286.16,286.69,286.0,286.63,23066.0,266.7425,267.2366,266.5934,267.1807,23066.0
2022-11-07 11:55:00,286.63,286.78,286.07,286.07,17914.0,267.1807,267.3205,266.6587,266.6587,17914.0
2022-11-07 12:00:00,286.1,286.16,285.67,285.94,22017.0,266.6866,266.7425,266.2858,266.5375,22017.0
2022-11-07 12:05:00,285.95,286.61,285.48,286.55,17269.0,266.5468,267.162,266.1087,267.1061,17269.0
2022-11-07 12:10:00,286.48,287.27,286.48,287.09,21999.0,267.0408,267.7772,267.0408,267.6094,21999.0
2022-11-07 12:15:00,287.07,287.72,287.04,287.72,20165.0,267.5908,268.1967,267.5628,268.1967,20165.0
2022-11-07 12:20:00,287.67,287.75,287.21,287.46,34664.0,268.1501,268.2247,267.7213,267.9543,34664.0
2022-11-07 12:25:00,287.47,287.83,287.42,287.77,17730.0,267.9637,268.2992,267.9171,268.2433,17730.0
2022-11-07 12:30:00,287.82,287.89,287.38,287.38,13351.0,268.2899,268.3552,267.8798,267.8798,13351.0
2022-11-07 12:35:00,287.35,287.59,287.1,287.35,12993.0,267.8518,268.0755,267.6188,267.8518,12993.0
2022-11-07 12:40:00,287.4,287.85,287.32,287.81,9477.0,267.8984,268.3179,267.8238,268.2806,9477.0
2022-11-07 12:45:00,287.87,288.01,287.46,287.56,10374.0,268.3365,268.467,267.9543,268.0476,10374.0
2022-11-07 12:50:00,287.49,287.83,287.39,287.83,12811.0,267.9823,268.2992,267.8891,268.2992,12811.0
2022-11-07 12:55:00,287.74,288.46,287.73,288.46,11567.0,268.2153,268.8865,268.206,268.8865,11567.0
2022-11-07 13:00:00,288.44,288.97,288.43,288.91,23943.0,268.8678,269.3619,268.8585,269.3059,23943.0
2022-11-07 13:05:00,288.94,289.58,288.94,289.53,11883.0,269.3339,269.9305,269.3339,269.8839,11883.0
2022-11-07 13:10:00,289.49,289.68,289.38,289.48,17252.0,269.8466,270.0237,269.7441,269.8373,17252.0
2022-11-07 13:15:00,289.43,289.65,289.17,289.65,11934.0,269.7907,269.9957,269.5483,269.9957,11934.0
2022-11-07 13:20:00,289.63,289.69,289.4,289.54,10107.0,269.9771,270.033,269.7627,269.8932,10107.0
2022-11-07 13:25:00,289.49,289.59,289.04,289.28,11178.0,269.8466,269.9398,269.4271,269.6508,11178.0
2022-11-07 13:30:00,289.33,289.46,288.72,288.76,10888.0,269.6974,269.8186,269.1288,269.1661,10888.0
2022-11-07 13:35:00,288.81,288.89,288.56,288.75,10896.0,269.2127,269.2873,268.9797,269.1568,10896.0
2022-11-07 13:40:00,288.82,288.89,288.48,288.88,16908.0,269.2221,269.2873,268.9051,269.278,16908.0
2022-11-07 13:45:00,288.85,288.95,288.37,288.52,14165.0,269.25,269.3432,268.8026,268.9424,14165.0
2022-11-07 13:50:00,288.52,288.69,288.31,288.64,11506.0,268.9424,269.1009,268.7467,269.0543,11506.0
2022-11-07 13:55:00,288.64,288.86,288.57,288.86,5450.0,269.0543,269.2593,268.989,269.2593,5450.0
2022-11-07 14:00:00,288.92,289.3,288.92,289.09,8356.0,269.3153,269.6695,269.3153,269.4737,8356.0
2022-11-07 14:05:00,289.09,289.55,289.07,289.55,9758.0,269.4737,269.9025,269.4551,269.9025,9758.0
2022-11-07 14:10:00,289.47,290.08,289.44,290.06,8727.0,269.8279,270.3966,269.8,270.3779,8727.0
2022-11-07 14:15:00,290.13,290.64,290.13,290.59,14133.0,270.4432,270.9186,270.4432,270.872,14133.0
2022-11-07 14:20:00,290.54,290.73,290.38,290.69,15341.0,270.8253,271.0025,270.6762,270.9652,15341.0
2022-11-07 14:25:00,290.69,290.98,290.58,290.58,9695.0,270.9652,271.2355,270.8626,270.8626,9695.0
2022-11-07 14:30:00,290.7,290.93,290.65,290.78,17834.0,270.9745,271.1889,270.9279,271.0491,17834.0
2022-11-07 14:35:00,290.83,291.06,290.75,290.81,15730.0,271.0957,271.3101,271.0211,271.077,15730.0
2022-11-07 14:40:00,290.81,290.85,290.42,290.63,14710.0,271.077,271.1143,270.7135,270.9092,14710.0
2022-11-07 14:45:00,290.58,290.69,290.38,290.47,6168.0,270.8626,270.9652,270.6762,270.7601,6168.0
2022-11-07 14:50:00,290.45,290.56,290.3,290.46,9627.0,270.7415,270.844,270.6016,270.7508,9627.0
2022-11-07 14:55:00,290.46,290.58,289.9,290.0,11766.0,270.7508,270.8626,270.2288,270.322,11766.0
2022-11-07 15:00:00,290.08,290.34,290.07,290.1,10266.0,270.3966,270.6389,270.3872,270.4152,10266.0
2022-11-07 15:05:00,290.13,290.45,290.13,290.39,9215.0,270.4432,270.7415,270.4432,270.6855,9215.0
2022-11-07 15:10:00,290.42,290.85,290.34,290.85,15650.0,270.7135,271.1143,270.6389,271.1143,15650.0
2022-11-07 15:15:00,290.89,291.17,290.83,291.1,25829.0,271.1516,271.4126,271.0957,271.3473,25829.0
2022-11-07 15:20:00,291.05,291.15,290.82,291.07,22343.0,271.3007,271.394,271.0863,271.3194,22343.0
2022-11-07 15:25:00,291.09,291.27,290.83,291.21,24685.0,271.338,271.5058,271.0957,271.4499,24685.0
2022-11-07 15:30:00,291.16,291.7,291.11,291.45,32962.0,271.4033,271.9066,271.3567,271.6736,32962.0
2022-11-07 15:35:00,291.39,291.54,291.11,291.31,23096.0,271.6177,271.7575,271.3567,271.5431,23096.0
2022-11-07 15:40:00,291.27,291.28,291.01,291.23,21209.0,271.5058,271.5151,271.2635,271.4685,21209.0
2022-11-07 15:45:00,291.26,291.26,290.7,290.97,38571.0,271.4965,271.4965,270.9745,271.2262,38571.0
2022-11-07 15:50:00,290.99,291.0,290.39,290.53,71871.0,271.2448,271.2541,270.6855,270.816,71871.0
2022-11-07 15:55:00,290.52,290.57,290.02,290.34,189217.0,270.8067,270.8533,270.3406,270.6389,189217.0
2022-11-08 09:30:00,292.43,293.0,291.29,292.22,91176.0,272.5871,273.1184,271.5245,272.3913,91176.0
2022-11-08 09:35:00,292.35,292.41,289.51,289.59,23695.0,272.5125,272.5685,269.8652,269.9398,23695.0
2022-11-08 09:40:00,289.77,290.5,289.02,289.53,32641.0,270.1076,270.7881,269.4085,269.8839,32641.0
2022-11-08 09:45:00,289.69,289.7,288.06,288.39,32667.0,270.033,270.0423,268.5136,268.8212,32667.0
2022-11-08 09:50:00,288.7,289.67,288.3,288.98,48721.0,269.1102,270.0144,268.7373,269.3712,48721.0
2022-11-08 09:55:00,288.94,289.59,288.53,289.1,22735.0,269.3339,269.9398,268.9517,269.4831,22735.0
2022-11-08 10:00:00,289.07,289.44,287.73,287.82,19922.0,269.4551,269.8,268.206,268.2899,19922.0
2022-11-08 10:05:00,287.63,288.9,287.63,288.44,20348.0,268.1128,269.2966,268.1128,268.8678,20348.0
2022-11-08 10:10:00,288.21,288.84,287.87,288.56,20111.0,268.6534,269.2407,268.3365,268.9797,20111.0
2022-11-08 10:15:00,288.56,289.56,288.31,289.05,18487.0,268.9797,269.9118,268.7467,269.4364,18487.0
2022-11-08 10:20:00,289.05,289.95,289.05,289.78,15991.0,269.4364,270.2754,269.4364,270.1169,15991.0
2022-11-08 10:25:00,289.74,290.1,289.47,289.81,22739.0,270.0796,270.4152,269.8279,270.1449,22739.0
2022-11-08 10:30:00,289.85,290.0,289.33,289.79,19578.0,270.1822,270.322,269.6974,270.1262,19578.0
2022-11-08 10:35:00,289.6,289.65,288.88,289.21,26630.0,269.9491,269.9957,269.278,269.5856,26630.0
2022-11-08 10:40:00,289.19,290.21,289.19,289.99,37597.0,269.5669,270.5177,269.5669,270.3127,37597.0
2022-11-08 10:45:00,290.0,290.54,289.55,289.69,13753.0,270.322,270.8253,269.9025,270.033,13753.0
2022-11-08 10:50:00,289.73,290.16,289.56,289.92,26506.0,270.0703,270.4711,269.9118,270.2474,26506.0
2022-11-08 10:55:00,290.04,290.14,289.4,289.87,14651.0,270.3593,270.4525,269.7627,270.2008,14651.0
2022-11-08 11:00:00,289.88,290.24,289.82,290.19,11880.0,270.2101,270.5457,270.1542,270.4991,11880.0
2022-11-08 11:05:00,290.1,290.35,289.85,290.15,10589.0,270.4152,270.6482,270.1822,270.4618,10589.0
2022-11-08 11:10:00,290.16,290.76,290.02,290.18,22460.0,270.4711,271.0304,270.3406,270.4898,22460.0
2022-11-08 11:15:00,290.1,290.57,290.08,290.31,15415.0,270.4152,270.8533,270.3966,270.6109,15415.0
2022-11-08 11:20:00,290.4,291.33,290.27,290.87,24328.0,270.6948,271.5617,270.5737,271.133,24328.0
2022-11-08 11:25:00,290.91,290.96,290.4,290.56,15778.0,271.1702,271.2168,270.6948,270.844,15778.0
2022-11-08 11:30:00,290.6,291.17,290.56,291.13,12554.0,270.8813,271.4126,270.844,271.3753,12554.0
2022-11-08 11:35:00,291.18,291.66,291.18,291.55,16786.0,271.4219,271.8693,271.4219,271.7668,16786.0
2022-11-08 11:40:00,291.7,291.82,291.59,291.63,18474.0,271.9066,272.0185,271.8041,271.8414,18474.0
2022-11-08 11:45:00,291.56,291.69,291.42,291.57,6621.0,271.7761,271.8973,271.6456,271.7855,6621.0
2022-11-08 11:50:00,291.45,291.45,290.83,291.17,19616.0,271.6736,271.6736,271.0957,271.4126,19616.0
2022-11-08 11:55:00,291.11,291.44,291.03,291.44,9207.0,271.3567,271.6643,271.2821,271.6643,9207.0
2022-11-08 12:00:00,291.43,291.43,291.19,291.31,9918.0,271.655,271.655,271.4312,271.5431,9918.0
2022-11-08 12:05:00,291.23,291.45,291.03,291.45,15060.0,271.4685,271.6736,271.2821,271.6736,15060.0
2022-11-08 12:10:00,291.42,291.89,291.34,291.86,13380.0,271.6456,272.0837,271.5711,272.0558,13380.0
2022-11-08 12:15:00,291.86,291.88,291.68,291.76,9751.0,272.0558,272.0744,271.888,271.9626,9751.0
2022-11-08 12:20:00,291.73,292.19,291.66,292.19,13612.0,271.9346,272.3634,271.8693,272.3634,13612.0
2022-11-08 12:25:00,292.09,292.13,291.52,291.8,18255.0,272.2702,272.3075,271.7388,271.9998,18255.0
2022-11-08 12:30:00,291.81,291.83,291.43,291.6,14606.0,272.0092,272.0278,271.655,271.8134,14606.0
2022-11-08 12:35:00,291.57,291.63,291.23,291.46,7946.0,271.7855,271.8414,271.4685,271.6829,7946.0
2022-11-08 12:40:00,291.51,292.23,291.44,291.91,31330.0,271.7295,272.4007,271.6643,272.1024,31330.0
2022-11-08 12:45:00,291.82,291.86,291.61,291.86,11922.0,272.0185,272.0558,271.8227,272.0558,11922.0
2022-11-08 12:50:00,291.86,291.97,291.41,291.69,12298.0,272.0558,272.1583,271.6363,271.8973,12298.0
2022-11-08 12:55:00,291.78,292.31,291.69,292.23,7673.0,271.9812,272.4752,271.8973,272.4007,7673.0
2022-11-08 13:00:00,292.2,292.71,292.18,292.62,12811.0,272.3727,272.8481,272.3541,272.7642,12811.0
2022-11-08 13:05:00,292.62,292.89,292.55,292.84,13349.0,272.7642,273.0159,272.699,272.9693,13349.0
2022-11-08 13:10:00,292.86,293.05,292.78,293.03,17522.0,272.9879,273.165,272.9133,273.1464,17522.0
2022-11-08 13:15:00,293.03,293.15,292.59,292.59,11266.0,273.1464,273.2582,272.7362,272.7362,11266.0
2022-11-08 13:20:00,292.56,292.62,291.29,291.49,21527.0,272.7083,272.7642,271.5245,271.7109,21527.0
2022-11-08 13:25:00,291.41,291.47,290.11,290.43,17713.0,271.6363,271.6922,270.4245,270.7228,17713.0
2022-11-08 13:30:00,290.34,290.34,289.58,289.92,15645.0,270.6389,270.6389,269.9305,270.2474,15645.0
2022-11-08 13:35:00,290.11,290.8,290.07,290.8,12701.0,270.4245,271.0677,270.3872,271.0677,12701.0
2022-11-08 13:40:00,290.74,291.32,290.7,290.88,16723.0,271.0118,271.5524,270.9745,271.1423,16723.0
2022-11-08 13:45:00,290.99,291.19,290.63,290.75,8779.0,271.2448,271.4312,270.9092,271.0211,8779.0
2022-11-08 13:50:00,290.87,291.13,290.51,290.79,20999.0,271.133,271.3753,270.7974,271.0584,20999.0
2022-11-08 13:55:00,290.9,291.0,289.47,289.78,19335.0,271.1609,271.2541,269.8279,270.1169,19335.0
2022-11-08 14:00:00,289.69,290.22,289.62,290.06,9687.0,270.033,270.5271,269.9678,270.3779,9687.0
2022-11-08 14:05:00,290.04,290.26,289.68,289.78,21601.0,270.3593,270.5643,270.0237,270.1169,21601.0
2022-11-08 14:10:00,289.49,289.68,289.24,289.68,12712.0,269.8466,270.0237,269.6136,270.0237,12712.0
2022-11-08 14:15:00,289.78,289.88,289.51,289.75,10060.0,270.1169,270.2101,269.8652,270.0889,10060.0
2022-11-08 14:20:00,289.72,289.73,288.42,288.42,18818.0,270.061,270.0703,268.8492,268.8492,18818.0
2022-11-08 14:25:00,288.56,288.65,288.06,288.13,12463.0,268.9797,269.0636,268.5136,268.5789,12463.0
2022-11-08 14:30:00,288.13,288.32,287.65,288.28,18533.0,268.5789,268.756,268.1314,268.7187,18533.0
2022-11-08 14:35:00,288.38,289.31,288.37,289.22,19472.0,268.8119,269.6788,268.8026,269.5949,19472.0
2022-11-08 14:40:00,289.22,290.19,289.2,290.05,18665.0,269.5949,270.4991,269.5763,270.3686,18665.0
2022-11-08 14:45:00,290.0,290.43,289.86,290.09,16417.0,270.322,270.7228,270.1915,270.4059,16417.0
2022-11-08 14:50:00,290.26,290.47,289.92,290.25,16957.0,270.5643,270.7601,270.2474,270.555,16957.0
2022-11-08 14:55:00,290.22,290.5,290.2,290.35,13677.0,270.5271,270.7881,270.5084,270.6482,13677.0
2022-11-08 15:00:00,290.35,291.2,290.27,291.01,17505.0,270.6482,271.4406,270.5737,271.2635,17505.0
2022-11-08 15:05:00,290.88,291.18,290.79,291.07,10067.0,271.1423,271.4219,271.0584,271.3194,10067.0
2022-11-08 15:10:00,291.05,291.23,290.82,291.07,15814.0,271.3007,271.4685,271.0863,271.3194,15814.0
2022-11-08 15:15:00,291.13,291.61,291.08,291.61,19159.0,271.3753,271.8227,271.3287,271.8227,19159.0
2022-11-08 15:20:00,291.56,291.84,291.41,291.78,30203.0,271.7761,272.0371,271.6363,271.9812,30203.0
2022-11-08 15:25:00,291.78,292.31,291.63,292.25,22448.0,271.9812,272.4752,271.8414,272.4193,22448.0
2022-11-08 15:30:00,292.21,293.08,292.18,293.04,32938.0,272.382,273.193,272.3541,273.1557,32938.0
2022-11-08 15:35:00,293.04,293.34,292.8,292.91,34414.0,273.1557,273.4353,272.932,273.0345,34414.0
2022-11-08 15:40:00,292.96,293.05,292.54,292.55,27642.0,273.0811,273.165,272.6896,272.699,27642.0
2022-11-08 15:45:00,292.66,293.24,292.55,292.97,28968.0,272.8015,273.3421,272.699,273.0905,28968.0
2022-11-08 15:50:00,293.02,293.06,292.15,292.18,49796.0,273.1371,273.1743,272.3261,272.3541,49796.0
2022-11-08 15:55:00,292.12,292.12,290.97,291.19,156322.0,272.2981,272.2981,271.2262,271.4312,156322.0
2022-11-09 09:30:00,289.0,289.38,287.22,287.57,98784.0,269.3898,269.7441,267.7306,268.0569,98784.0
2022-11-09 09:35:00,287.57,288.44,287.42,288.06,54924.0,268.0569,268.8678,267.9171,268.5136,54924.0
2022-11-09 09:40:00,288.11,289.49,288.11,288.98,29217.0,268.5602,269.8466,268.5602,269.3712,29217.0
2022-11-09 09:45:00,289.02,290.69,289.02,290.11,24903.0,269.4085,270.9652,269.4085,270.4245,24903.0
2022-11-09 09:50:00,290.15,290.55,289.72,290.27,15352.0,270.4618,270.8347,270.061,270.5737,15352.0
2022-11-09 09:55:00,290.31,290.37,289.08,289.31,15923.0,270.6109,270.6669,269.4644,269.6788,15923.0
2022-11-09 10:00:00,289.18,290.98,289.08,290.98,21906.0,269.5576,271.2355,269.4644,271.2355,21906.0
2022-11-09 10:05:00,290.81,292.3,290.77,292.28,30858.0,271.077,272.4659,271.0397,272.4473,30858.0
2022-11-09 10:10:00,292.42,292.42,291.56,292.11,13010.0,272.5778,272.5778,271.7761,272.2888,13010.0
2022-11-09 10:15:00,292.18,292.5,291.43,292.18,17311.0,272.3541,272.6523,271.655,272.3541,17311.0
2022-11-09 10:20:00,292.18,292.39,291.78,291.8,11164.0,272.3541,272.5498,271.9812,271.9998,11164.0
2022-11-09 10:25:00,291.94,291.94,290.53,290.71,12528.0,272.1303,272.1303,270.816,270.9838,12528.0
2022-11-09 10:30:00,290.76,291.21,289.55,290.33,16681.0,271.0304,271.4499,269.9025,270.6296,16681.0
2022-11-09 10:35:00,290.15,290.59,289.84,290.24,14553.0,270.4618,270.872,270.1728,270.5457,14553.0
2022-11-09 10:40:00,290.32,290.48,290.0,290.23,11746.0,270.6203,270.7694,270.322,270.5364,11746.0
2022-11-09 10:45:00,290.45,291.04,290.45,290.82,7895.0,270.7415,271.2914,270.7415,271.0863,7895.0
2022-11-09 10:50:00,290.91,291.14,290.58,290.82,11451.0,271.1702,271.3846,270.8626,271.0863,11451.0
2022-11-09 10:55:00,290.82,291.0,289.73,290.01,21275.0,271.0863,271.2541,270.0703,270.3313,21275.0
2022-11-09 11:00:00,290.08,290.56,290.05,290.37,21264.0,270.3966,270.844,270.3686,270.6669,21264.0
2022-11-09 11:05:00,290.37,291.61,290.18,291.45,48679.0,270.6669,271.8227,270.4898,271.6736,48679.0
2022-11-09 11:10:00,291.41,291.69,291.25,291.5,8772.0,271.6363,271.8973,271.4872,271.7202,8772.0
2022-11-09 11:15:00,291.5,292.12,291.5,291.67,14854.0,271.7202,272.2981,271.7202,271.8787,14854.0
2022-11-09 11:20:00,291.56,291.65,290.79,291.1,12904.0,271.7761,271.86,271.0584,271.3473,12904.0
2022-11-09 11:25:00,291.15,291.29,290.3,290.3,16345.0,271.394,271.5245,270.6016,270.6016,16345.0
2022-11-09 11:30:00,290.47,290.47,289.74,289.87,16020.0,270.7601,270.7601,270.0796,270.2008,16020.0
2022-11-09 11:35:00,290.09,290.48,290.01,290.31,10163.0,270.4059,270.7694,270.3313,270.6109,10163.0
2022-11-09 11:40:00,290.56,291.71,290.48,291.69,19053.0,270.844,271.916,270.7694,271.8973,19053.0
2022-11-09 11:45:00,291.49,291.61,291.21,291.24,7151.0,271.7109,271.8227,271.4499,271.4778,7151.0
2022-11-09 11:50:00,291.21,291.78,291.1,291.4,10469.0,271.4499,271.9812,271.3473,271.627,10469.0
2022-11-09 11:55:00,291.38,291.46,290.68,290.76,5583.0,271.6083,271.6829,270.9558,271.0304,5583.0
2022-11-09 12:00:00,290.82,290.91,290.32,290.38,6594.0,271.0863,271.1702,270.6203,270.6762,6594.0
2022-11-09 12:05:00,290.39,290.6,289.87,289.97,12280.0,270.6855,270.8813,270.2008,270.294,12280.0
2022-11-09 12:10:00,289.97,290.1,289.64,289.68,12498.0,270.294,270.4152,269.9864,270.0237,12498.0
2022-11-09 12:15:00,289.57,289.88,289.35,289.69,7268.0,269.9212,270.2101,269.7161,270.033,7268.0
2022-11-09 12:20:00,289.71,289.99,289.45,289.55,9915.0,270.0517,270.3127,269.8093,269.9025,9915.0
2022-11-09 12:25:00,289.56,289.69,289.36,289.48,9344.0,269.9118,270.033,269.7254,269.8373,9344.0
2022-11-09 12:30:00,289.5,290.14,289.5,290.14,14904.0,269.8559,270.4525,269.8559,270.4525,14904.0
2022-11-09 12:35:00,290.16,290.23,289.31,289.31,17029.0,270.4711,270.5364,269.6788,269.6788,17029.0
2022-11-09 12:40:00,289.35,289.58,289.25,289.32,8819.0,269.7161,269.9305,269.6229,269.6881,8819.0
2022-11-09 12:45:00,289.36,289.89,289.24,289.89,6483.0,269.7254,270.2194,269.6136,270.2194,6483.0
2022-11-09 12:50:00,289.97,290.05,289.8,289.88,6134.0,270.294,270.3686,270.1356,270.2101,6134.0
2022-11-09 12:55:00,289.88,290.07,289.6,290.07,13097.0,270.2101,270.3872,269.9491,270.3872,13097.0
2022-11-09 13:00:00,290.09,290.15,289.0,289.0,21937.0,270.4059,270.4618,269.3898,269.3898,21937.0
2022-11-09 13:05:00,289.12,289.43,288.85,289.24,13658.0,269.5017,269.7907,269.25,269.6136,13658.0
2022-11-09 13:10:00,289.22,289.33,288.81,289.19,10592.0,269.5949,269.6974,269.2127,269.5669,10592.0
2022-11-09 13:15:00,289.19,289.57,288.92,289.18,11983.0,269.5669,269.9212,269.3153,269.5576,11983.0
2022-11-09 13:20:00,289.22,289.39,288.94,288.94,9349.0,269.5949,269.7534,269.3339,269.3339,9349.0
2022-11-09 13:25:00,288.93,289.05,288.25,288.43,17375.0,269.3246,269.4364,268.6907,268.8585,17375.0
2022-11-09 13:30:00,288.35,288.36,287.5,287.69,18908.0,268.7839,268.7933,267.9916,268.1687,18908.0
2022-11-09 13:35:00,287.61,287.69,287.09,287.17,17236.0,268.0942,268.1687,267.6094,267.684,17236.0
2022-11-09 13:40:00,287.19,287.52,286.77,287.52,14889.0,267.7027,268.0103,267.3112,268.0103,14889.0
2022-11-09 13:45:00,287.47,287.47,286.87,287.3,20198.0,267.9637,267.9637,267.4044,267.8052,20198.0
2022-11-09 13:50:00,287.31,287.4,287.15,287.2,10831.0,267.8145,267.8984,267.6654,267.712,10831.0
2022-11-09 13:55:00,287.12,287.4,286.82,287.38,14379.0,267.6374,267.8984,267.3578,267.8798,14379.0
2022-11-09 14:00:00,287.42,287.56,287.09,287.56,10293.0,267.9171,268.0476,267.6094,268.0476,10293.0
2022-11-09 14:05:00,287.43,288.11,287.37,288.07,13625.0,267.9264,268.5602,267.8704,268.5229,13625.0
2022-11-09 14:10:00,288.05,288.2,287.6,288.1,12007.0,268.5043,268.6441,268.0848,268.5509,12007.0
2022-11-09 14:15:00,288.15,288.15,287.79,288.09,13747.0,268.5975,268.5975,268.2619,268.5416,13747.0
2022-11-09 14:20:00,288.18,288.28,287.66,287.75,14042.0,268.6255,268.7187,268.1408,268.2247,14042.0
2022-11-09 14:25:00,287.81,287.9,287.58,287.68,10155.0,268.2806,268.3645,268.0662,268.1594,10155.0
2022-11-09 14:30:00,287.68,287.68,287.01,287.19,12984.0,268.1594,268.1594,267.5349,267.7027,12984.0
2022-11-09 14:35:00,287.23,287.38,286.87,287.03,10679.0,267.7399,267.8798,267.4044,267.5535,10679.0
2022-11-09 14:40:00,287.03,287.69,286.97,287.64,10545.0,267.5535,268.1687,267.4976,268.1221,10545.0
2022-11-09 14:45:00,287.6,287.75,287.11,287.31,11414.0,268.0848,268.2247,267.6281,267.8145,11414.0
2022-11-09 14:50:00,287.31,287.47,286.91,287.3,8111.0,267.8145,267.9637,267.4417,267.8052,8111.0
2022-11-09 14:55:00,287.35,287.59,287.18,287.59,9405.0,267.8518,268.0755,267.6933,268.0755,9405.0
2022-11-09 15:00:00,287.5,287.94,287.47,287.94,11917.0,267.9916,268.4018,267.9637,268.4018,11917.0
2022-11-09 15:05:00,288.0,288.67,287.96,288.47,12369.0,268.4577,269.0822,268.4204,268.8958,12369.0
2022-11-09 15:10:00,288.46,288.6,287.84,287.97,19086.0,268.8865,269.017,268.3086,268.4297,19086.0
2022-11-09 15:15:00,287.8,288.11,287.8,288.02,12791.0,268.2713,268.5602,268.2713,268.4763,12791.0
2022-11-09 15:20:00,287.97,287.97,287.35,287.36,15694.0,268.4297,268.4297,267.8518,267.8611,15694.0
2022-11-09 15:25:00,287.37,287.87,287.37,287.7,12220.0,267.8704,268.3365,267.8704,268.1781,12220.0
2022-11-09 15:30:00,287.77,287.8,287.25,287.72,21398.0,268.2433,268.2713,267.7586,268.1967,21398.0
2022-11-09 15:35:00,287.68,288.16,287.38,287.41,39903.0,268.1594,268.6068,267.8798,267.9077,39903.0
2022-11-09 15:40:00,287.36,287.42,287.0,287.03,21774.0,267.8611,267.9171,267.5256,267.5535,21774.0
2022-11-09 15:45:00,287.03,287.22,286.26,286.39,37455.0,267.5535,267.7306,266.8358,266.9569,37455.0
2022-11-09 15:50:00,286.44,287.32,286.44,286.82,58715.0,267.0035,267.8238,267.0035,267.3578,58715.0
2022-11-09 15:55:00,286.75,287.05,286.51,286.69,213185.0,267.2925,267.5722,267.0688,267.2366,213185.0
2022-11-10 09:30:00,296.97,300.9,296.97,300.17,185676.0,276.819,280.4824,276.819,279.8019,185676.0
2022-11-10 09:35:00,300.12,301.14,299.08,300.82,73489.0,279.7553,280.7061,278.7859,280.4078,73489.0
2022-11-10 09:40:00,300.78,303.39,300.13,303.2,112770.0,280.3705,282.8034,279.7646,282.6263,112770.0
2022-11-10 09:45:00,303.14,305.02,302.88,304.52,88257.0,282.5704,284.3228,282.328,283.8567,88257.0
2022-11-10 09:50:00,304.63,306.85,304.02,306.65,106139.0,283.9593,286.0286,283.3907,285.8422,106139.0
2022-11-10 09:55:00,306.63,308.58,306.24,308.31,110770.0,285.8236,287.6412,285.46,287.3896,110770.0
2022-11-10 10:00:00,308.28,309.86,307.97,308.86,117529.0,287.3616,288.8344,287.0726,287.9022,117529.0
2022-11-10 10:05:00,308.85,310.78,308.63,310.52,98779.0,287.8929,289.692,287.6878,289.4496,98779.0
2022-11-10 10:10:00,310.53,312.21,310.36,311.29,155235.0,289.4589,291.0249,289.3005,290.1673,155235.0
2022-11-10 10:15:00,311.29,313.16,311.01,312.56,96443.0,290.1673,291.9105,289.9063,291.3512,96443.0
2022-11-10 10:20:00,312.61,314.74,311.48,314.31,130063.0,291.3978,293.3832,290.3445,292.9824,130063.0
2022-11-10 10:25:00,314.28,314.37,312.2,312.8,92591.0,292.9545,293.0384,291.0156,291.5749,92591.0
2022-11-10 10:30:00,312.75,312.85,311.25,311.44,89942.0,291.5283,291.6215,290.1301,290.3072,89942.0
2022-11-10 10:35:00,311.32,311.55,309.69,309.87,61563.0,290.1953,290.4097,288.6759,288.8437,61563.0
2022-11-10 10:40:00,309.74,311.79,309.52,311.56,67140.0,288.7225,290.6334,288.5175,290.419,67140.0
2022-11-10 10:45:00,311.5,312.54,311.4,312.31,53610.0,290.3631,291.3325,290.2699,291.1181,53610.0
2022-11-10 10:50:00,312.4,312.76,311.75,311.78,65847.0,291.202,291.5376,290.5961,290.6241,65847.0
2022-11-10 10:55:00,311.69,312.35,311.17,312.02,43732.0,290.5402,291.1554,290.0555,290.8478,43732.0
2022-11-10 11:00:00,312.04,312.04,310.66,310.68,33637.0,290.8665,290.8665,289.5801,289.5987,33637.0
2022-11-10 11:05:00,310.6,311.5,310.52,310.63,46149.0,289.5242,290.3631,289.4496,289.5521,46149.0
2022-11-10 11:10:00,310.53,311.34,310.26,311.33,50703.0,289.4589,290.214,289.2072,290.2046,50703.0
2022-11-10 11:15:00,311.34,311.42,310.25,310.61,47261.0,290.214,290.2885,289.1979,289.5335,47261.0
2022-11-10 11:20:00,310.65,310.88,309.68,309.79,70009.0,289.5708,289.7852,288.6666,288.7691,70009.0
2022-11-10 11:25:00,309.74,310.21,309.43,310.06,66592.0,288.7225,289.1606,288.4336,289.0208,66592.0
2022-11-10 11:30:00,310.09,311.25,309.96,311.15,60499.0,289.0488,290.1301,288.9276,290.0368,60499.0
2022-11-10 11:35:00,311.08,311.08,310.17,310.61,56436.0,289.9716,289.9716,289.1233,289.5335,56436.0
2022-11-10 11:40:00,310.66,310.99,309.57,309.57,49786.0,289.5801,289.8877,288.5641,288.5641,49786.0
2022-11-10 11:45:00,309.57,309.87,309.27,309.85,43740.0,288.5641,288.8437,288.2844,288.8251,43740.0
2022-11-10 11:50:00,309.81,310.57,309.8,310.28,41113.0,288.7878,289.4962,288.7785,289.2259,41113.0
2022-11-10 11:55:00,310.22,311.2,310.13,310.65,46533.0,289.17,290.0835,289.0861,289.5708,46533.0
2022-11-10 12:00:00,310.65,310.68,309.92,310.55,41162.0,289.5708,289.5987,288.8903,289.4776,41162.0
2022-11-10 12:05:00,310.55,310.55,309.04,309.38,61841.0,289.4776,289.4776,288.07,288.387,61841.0
2022-11-10 12:10:00,309.26,309.32,308.53,308.84,27884.0,288.2751,288.331,287.5946,287.8836,27884.0
2022-11-10 12:15:00,308.89,309.95,308.81,309.69,54610.0,287.9302,288.9183,287.8556,288.6759,54610.0
2022-11-10 12:20:00,309.77,309.78,308.76,309.06,44121.0,288.7505,288.7598,287.809,288.0887,44121.0
2022-11-10 12:25:00,308.99,309.25,308.74,309.18,34319.0,288.0234,288.2658,287.7904,288.2005,34319.0
2022-11-10 12:30:00,309.19,309.25,308.54,309.22,30738.0,288.2098,288.2658,287.6039,288.2378,30738.0
2022-11-10 12:35:00,309.33,309.56,308.5,308.5,44027.0,288.3403,288.5547,287.5667,287.5667,44027.0
2022-11-10 12:40:00,308.49,308.71,307.86,308.08,30566.0,287.5573,287.7624,286.9701,287.1752,30566.0
2022-11-10 12:45:00,308.04,308.05,307.13,307.55,32844.0,287.1379,287.1472,286.2896,286.6811,32844.0
2022-11-10 12:50:00,307.55,307.64,306.41,306.49,45591.0,286.6811,286.765,285.6185,285.6931,45591.0
2022-11-10 12:55:00,306.4,306.79,306.01,306.22,47142.0,285.6092,285.9727,285.2456,285.4414,47142.0
2022-11-10 13:00:00,306.18,307.59,306.18,307.47,54985.0,285.4041,286.7184,285.4041,286.6066,54985.0
2022-11-10 13:05:00,307.49,308.08,307.05,308.08,43617.0,286.6252,287.1752,286.2151,287.1752,43617.0
2022-11-10 13:10:00,308.09,308.34,307.44,308.3,38493.0,287.1845,287.4175,286.5786,287.3802,38493.0
2022-11-10 13:15:00,308.27,308.63,308.01,308.32,39303.0,287.3523,287.6878,287.1099,287.3989,39303.0
2022-11-10 13:20:00,308.28,308.75,308.28,308.71,42037.0,287.3616,287.7997,287.3616,287.7624,42037.0
2022-11-10 13:25:00,308.71,308.95,308.17,308.8,49593.0,287.7624,287.9861,287.2591,287.8463,49593.0
2022-11-10 13:30:00,308.81,309.0,308.35,308.46,15375.0,287.8556,288.0327,287.4268,287.5294,15375.0
2022-11-10 13:35:00,308.5,308.59,308.02,308.13,22747.0,287.5667,287.6506,287.1192,287.2218,22747.0
2022-11-10 13:40:00,308.1,309.03,308.02,308.8,23292.0,287.1938,288.0607,287.1192,287.8463,23292.0
2022-11-10 13:45:00,308.87,309.29,308.54,308.55,38220.0,287.9116,288.3031,287.6039,287.6133,38220.0
2022-11-10 13:50:00,308.53,308.99,307.97,308.82,34369.0,287.5946,288.0234,287.0726,287.8649,34369.0
2022-11-10 13:55:00,308.77,309.33,308.67,309.0,20928.0,287.8183,288.3403,287.7251,288.0327,20928.0
2022-11-10 14:00:00,309.0,309.8,308.87,309.43,32105.0,288.0327,288.7785,287.9116,288.4336,32105.0
2022-11-10 14:05:00,309.53,309.7,309.05,309.69,31176.0,288.5268,288.6852,288.0793,288.6759,31176.0
2022-11-10 14:10:00,309.7,309.81,309.38,309.62,24332.0,288.6852,288.7878,288.387,288.6107,24332.0
2022-11-10 14:15:00,309.65,309.88,309.46,309.51,23653.0,288.6386,288.853,288.4615,288.5081,23653.0
2022-11-10 14:20:00,309.47,309.52,308.72,309.15,27788.0,288.4708,288.5175,287.7717,288.1726,27788.0
2022-11-10 14:25:00,309.15,309.71,308.97,309.5,28875.0,288.1726,288.6946,288.0048,288.4988,28875.0
2022-11-10 14:30:00,309.45,309.5,308.9,309.12,39707.0,288.4522,288.4988,287.9395,288.1446,39707.0
2022-11-10 14:35:00,309.11,309.23,308.89,308.9,30650.0,288.1353,288.2471,287.9302,287.9395,30650.0
2022-11-10 14:40:00,308.93,308.99,308.46,308.68,31858.0,287.9675,288.0234,287.5294,287.7344,31858.0
2022-11-10 14:45:00,308.78,309.1,308.55,308.78,34048.0,287.8277,288.126,287.6133,287.8277,34048.0
2022-11-10 14:50:00,308.81,309.85,308.74,309.7,32247.0,287.8556,288.8251,287.7904,288.6852,32247.0
2022-11-10 14:55:00,309.6,310.19,309.51,309.96,35417.0,288.592,289.142,288.5081,288.9276,35417.0
2022-11-10 15:00:00,309.96,310.12,309.62,309.86,30906.0,288.9276,289.0767,288.6107,288.8344,30906.0
2022-11-10 15:05:00,309.81,310.12,309.75,310.08,37270.0,288.7878,289.0767,288.7318,289.0395,37270.0
2022-11-10 15:10:00,310.08,310.47,309.93,310.38,34953.0,289.0395,289.403,288.8996,289.3191,34953.0
2022-11-10 15:15:00,310.39,310.67,309.79,309.79,41497.0,289.3284,289.5894,288.7691,288.7691,41497.0
2022-11-10 15:20:00,309.89,310.74,309.82,310.47,46120.0,288.8623,289.6547,288.7971,289.403,46120.0
2022-11-10 15:25:00,310.44,310.48,309.65,310.23,45556.0,289.375,289.4123,288.6386,289.1793,45556.0
2022-11-10 15:30:00,310.23,310.87,310.13,310.29,67941.0,289.1793,289.7758,289.0861,289.2352,67941.0
2022-11-10 15:35:00,310.28,310.6,310.18,310.6,52710.0,289.2259,289.5242,289.1327,289.5242,52710.0
2022-11-10 15:40:00,310.55,311.14,310.1,310.71,94471.0,289.4776,290.0275,289.0581,289.6267,94471.0
2022-11-10 15:45:00,310.6,311.02,310.56,310.82,100008.0,289.5242,289.9157,289.4869,289.7292,100008.0
2022-11-10 15:50:00,310.85,312.32,310.83,312.26,174822.0,289.7572,291.1275,289.7386,291.0715,174822.0
2022-11-10 15:55:00,312.28,312.36,311.16,311.41,282265.0,291.0902,291.1647,290.0462,290.2792,282265.0
2022-11-11 09:30:00,312.0,314.31,311.91,314.27,115201.0,290.8292,292.9824,290.7453,292.9451,115201.0
2022-11-11 09:35:00,314.16,316.21,313.5,314.47,91130.0,292.8426,294.7535,292.2274,293.1316,91130.0
2022-11-11 09:40:00,314.03,315.41,313.85,315.06,42362.0,292.7214,294.0078,292.5536,293.6815,42362.0
2022-11-11 09:45:00,315.28,315.78,313.96,314.6,62711.0,293.8866,294.3527,292.6562,293.2527,62711.0
2022-11-11 09:50:00,314.77,315.94,314.56,315.53,37813.0,293.4112,294.5018,293.2155,294.1196,37813.0
2022-11-11 09:55:00,315.41,316.33,315.06,316.06,68021.0,294.0078,294.8654,293.6815,294.6137,68021.0
2022-11-11 10:00:00,316.01,316.05,313.5,313.5,53183.0,294.5671,294.6044,292.2274,292.2274,53183.0
2022-11-11 10:05:00,313.5,313.88,311.61,312.81,46784.0,292.2274,292.5816,290.4656,291.5842,46784.0
2022-11-11 10:10:00,312.76,314.56,312.72,314.36,25222.0,291.5376,293.2155,291.5003,293.029,25222.0
2022-11-11 10:15:00,314.29,315.2,314.08,314.95,41755.0,292.9638,293.812,292.768,293.579,41755.0
2022-11-11 10:20:00,315.03,315.91,314.82,315.54,35998.0,293.6536,294.4739,293.4578,294.129,35998.0
2022-11-11 10:25:00,315.5,315.83,314.82,315.57,35562.0,294.0917,294.3993,293.4578,294.1569,35562.0
2022-11-11 10:30:00,315.65,315.98,314.83,315.5,29359.0,294.2315,294.5391,293.4671,294.0917,29359.0
2022-11-11 10:35:00,315.48,315.63,314.44,315.4,40513.0,294.073,294.2129,293.1036,293.9985,40513.0
2022-11-11 10:40:00,315.4,316.32,315.33,316.25,32769.0,293.9985,294.856,293.9332,294.7908,32769.0
2022-11-11 10:45:00,316.22,316.8,315.91,316.8,26576.0,294.7628,295.3035,294.4739,295.3035,26576.0
2022-11-11 10:50:00,316.74,316.99,315.98,315.98,28729.0,295.2475,295.4806,294.5391,294.5391,28729.0
2022-11-11 10:55:00,315.95,316.58,315.51,316.52,25287.0,294.5111,295.0984,294.101,295.0425,25287.0
2022-11-11 11:00:00,316.63,317.09,316.42,316.74,43460.0,295.145,295.5738,294.9493,295.2475,43460.0
2022-11-11 11:05:00,316.79,317.12,315.78,315.91,24014.0,295.2941,295.6018,294.3527,294.4739,24014.0
2022-11-11 11:10:00,315.95,316.02,315.11,315.17,45471.0,294.5111,294.5764,293.7281,293.7841,45471.0
2022-11-11 11:15:00,315.27,316.13,314.46,316.13,34010.0,293.8773,294.6789,293.1222,294.6789,34010.0
2022-11-11 11:20:00,315.99,316.1,314.42,314.81,31341.0,294.5484,294.651,293.085,293.4485,31341.0
2022-11-11 11:25:00,314.64,315.03,313.84,314.03,22016.0,293.29,293.6536,292.5443,292.7214,22016.0
2022-11-11 11:30:00,313.88,314.39,313.12,313.12,36164.0,292.5816,293.057,291.8732,291.8732,36164.0
2022-11-11 11:35:00,313.06,313.4,312.36,312.48,22364.0,291.8172,292.1342,291.1647,291.2766,22364.0
2022-11-11 11:40:00,312.38,312.88,311.75,311.79,26401.0,291.1834,291.6495,290.5961,290.6334,26401.0
2022-11-11 11:45:00,311.82,312.22,311.52,312.15,36732.0,290.6614,291.0342,290.3817,290.969,36732.0
2022-11-11 11:50:00,312.04,312.54,311.17,311.22,25637.0,290.8665,291.3325,290.0555,290.1021,25637.0
2022-11-11 11:55:00,311.27,311.77,311.1,311.49,27945.0,290.1487,290.6148,289.9902,290.3538,27945.0
2022-11-11 12:00:00,311.47,311.62,311.09,311.27,28527.0,290.3351,290.475,289.9809,290.1487,28527.0
2022-11-11 12:05:00,311.25,311.32,310.24,310.52,46919.0,290.1301,290.1953,289.1886,289.4496,46919.0
2022-11-11 12:10:00,310.52,311.67,310.42,311.36,35700.0,289.4496,290.5216,289.3564,290.2326,35700.0
2022-11-11 12:15:00,311.33,312.27,311.24,311.71,17695.0,290.2046,291.0808,290.1207,290.5588,17695.0
2022-11-11 12:20:00,311.71,311.71,310.87,311.41,20018.0,290.5588,290.5588,289.7758,290.2792,20018.0
2022-11-11 12:25:00,311.5,312.14,311.4,311.87,14512.0,290.3631,290.9597,290.2699,290.708,14512.0
2022-11-11 12:30:00,311.87,312.33,311.23,311.42,18921.0,290.708,291.1368,290.1114,290.2885,18921.0
2022-11-11 12:35:00,311.44,311.92,311.01,311.01,22266.0,290.3072,290.7546,289.9063,289.9063,22266.0
2022-11-11 12:40:00,311.1,311.13,310.45,311.13,15812.0,289.9902,290.0182,289.3843,290.0182,15812.0
2022-11-11 12:45:00,311.1,311.46,311.0,311.04,14968.0,289.9902,290.3258,289.897,289.9343,14968.0
2022-11-11 12:50:00,311.14,311.63,311.08,311.34,14449.0,290.0275,290.4843,289.9716,290.214,14449.0
2022-11-11 12:55:00,311.45,312.2,311.35,311.93,29368.0,290.3165,291.0156,290.2233,290.7639,29368.0
2022-11-11 13:00:00,312.12,312.47,312.07,312.38,19489.0,290.941,291.2673,290.8944,291.1834,19489.0
2022-11-11 13:05:00,312.31,312.7,312.2,312.54,13217.0,291.1181,291.4817,291.0156,291.3325,13217.0
2022-11-11 13:10:00,312.62,313.31,312.61,312.65,40100.0,291.4071,292.0503,291.3978,291.4351,40100.0
2022-11-11 13:15:00,312.61,313.36,312.53,313.09,18151.0,291.3978,292.0969,291.3232,291.8452,18151.0
2022-11-11 13:20:00,313.09,313.4,312.79,313.4,20375.0,291.8452,292.1342,291.5656,292.1342,20375.0
2022-11-11 13:25:00,313.43,313.44,312.92,313.35,31508.0,292.1621,292.1715,291.6867,292.0876,31508.0
2022-11-11 13:30:00,313.36,314.05,313.35,313.79,34244.0,292.0969,292.7401,292.0876,292.4977,34244.0
2022-11-11 13:35:00,313.75,313.76,312.88,313.44,43382.0,292.4604,292.4697,291.6495,292.1715,43382.0
2022-11-11 13:40:00,313.53,313.98,313.52,313.84,17732.0,292.2554,292.6748,292.246,292.5443,17732.0
2022-11-11 13:45:00,313.9,314.13,313.28,314.05,32187.0,292.6002,292.8146,292.0223,292.7401,32187.0
2022-11-11 13:50:00,314.02,315.01,314.01,314.87,26580.0,292.7121,293.6349,292.7028,293.5044,26580.0
2022-11-11 13:55:00,314.8,315.13,314.4,314.99,34091.0,293.4392,293.7468,293.0663,293.6163,34091.0
2022-11-11 14:00:00,315.1,315.72,315.0,315.62,25116.0,293.7188,294.2967,293.6256,294.2035,25116.0
2022-11-11 14:05:00,315.53,316.04,315.35,315.93,15588.0,294.1196,294.595,293.9519,294.4925,15588.0
2022-11-11 14:10:00,315.86,316.35,315.76,316.28,29602.0,294.4272,294.884,294.334,294.8187,29602.0
2022-11-11 14:15:00,316.32,316.49,315.67,315.72,28471.0,294.856,295.0145,294.2501,294.2967,28471.0
2022-11-11 14:20:00,315.79,317.0,315.71,316.78,24240.0,294.362,295.4899,294.2874,295.2848,24240.0
2022-11-11 14:25:00,316.77,317.08,316.66,316.96,21120.0,295.2755,295.5645,295.173,295.4526,21120.0
2022-11-11 14:30:00,316.83,317.18,316.6,317.18,22125.0,295.3314,295.6577,295.117,295.6577,22125.0
2022-11-11 14:35:00,317.08,317.5,317.03,317.38,22249.0,295.5645,295.956,295.5179,295.8441,22249.0
2022-11-11 14:40:00,317.43,317.66,317.28,317.46,44278.0,295.8907,296.1051,295.7509,295.9187,44278.0
2022-11-11 14:45:00,317.44,317.68,317.11,317.33,30619.0,295.9,296.1238,295.5924,295.7975,30619.0
2022-11-11 14:50:00,317.25,317.49,317.17,317.26,20908.0,295.7229,295.9466,295.6484,295.7323,20908.0
2022-11-11 14:55:00,317.35,317.41,316.95,317.25,20593.0,295.8161,295.8721,295.4433,295.7229,20593.0
2022-11-11 15:00:00,317.25,317.62,316.85,317.05,29901.0,295.7229,296.0678,295.3501,295.5365,29901.0
2022-11-11 15:05:00,317.05,317.21,316.59,317.02,50542.0,295.5365,295.6856,295.1077,295.5085,50542.0
2022-11-11 15:10:00,317.05,317.05,316.44,316.8,45205.0,295.5365,295.5365,294.9679,295.3035,45205.0
2022-11-11 15:15:00,316.8,316.8,316.26,316.5,38525.0,295.3035,295.3035,294.8001,295.0238,38525.0
2022-11-11 15:20:00,316.55,316.7,315.99,316.08,18490.0,295.0704,295.2103,294.5484,294.6323,18490.0
2022-11-11 15:25:00,316.12,316.4,315.98,316.07,27477.0,294.6696,294.9306,294.5391,294.623,27477.0
2022-11-11 15:30:00,316.0,316.24,315.55,315.58,17830.0,294.5577,294.7815,294.1383,294.1662,17830.0
2022-11-11 15:35:00,315.55,315.55,315.0,315.35,22458.0,294.1383,294.1383,293.6256,293.9519,22458.0
2022-11-11 15:40:00,315.41,316.44,315.37,316.44,50722.0,294.0078,294.9679,293.9705,294.9679,50722.0
2022-11-11 15:45:00,316.41,316.62,315.83,315.86,53833.0,294.9399,295.1357,294.3993,294.4272,53833.0
2022-11-11 15:50:00,315.89,316.13,315.4,315.71,63883.0,294.4552,294.6789,293.9985,294.2874,63883.0
2022-11-11 15:55:00,315.68,315.68,314.76,314.94,168059.0,294.2595,294.2595,293.4019,293.5697,168059.0
2022-11-14 09:30:00,314.36,315.92,313.98,314.99,147092.0,293.029,294.4832,292.6748,293.6163,147092.0
2022-11-14 09:35:00,315.11,315.98,314.14,315.69,84929.0,293.7281,294.5391,292.824,294.2688,84929.0
2022-11-14 09:40:00,315.78,315.79,313.32,313.54,88398.0,294.3527,294.362,292.0596,292.2647,88398.0
2022-11-14 09:45:00,313.41,315.31,313.26,314.07,78612.0,292.1435,293.9146,292.0037,292.7587,78612.0
2022-11-14 09:50:00,313.74,315.13,313.5,314.11,73179.0,292.4511,293.7468,292.2274,292.796,73179.0
2022-11-14 09:55:00,314.07,315.25,314.0,314.92,52891.0,292.7587,293.8586,292.6935,293.551,52891.0
2022-11-14 10:00:00,314.87,315.16,314.19,314.28,41478.0,293.5044,293.7747,292.8706,292.9545,41478.0
2022-11-14 10:05:00,314.28,315.0,314.06,314.13,46208.0,292.9545,293.6256,292.7494,292.8146,46208.0
2022-11-14 10:10:00,314.19,314.37,313.75,313.95,67516.0,292.8706,293.0384,292.4604,292.6469,67516.0
2022-11-14 10:15:00,313.93,314.14,312.64,312.64,50203.0,292.6282,292.824,291.4257,291.4257,50203.0
2022-11-14 10:20:00,312.77,312.86,311.87,311.91,48887.0,291.5469,291.6308,290.708,290.7453,48887.0
2022-11-14 10:25:00,311.95,312.19,311.34,312.1,53056.0,290.7826,291.0063,290.214,290.9224,53056.0
2022-11-14 10:30:00,312.08,312.79,311.62,312.23,39361.0,290.9037,291.5656,290.475,291.0436,39361.0
2022-11-14 10:35:00,312.23,312.55,311.55,312.37,30340.0,291.0436,291.3418,290.4097,291.1741,30340.0
2022-11-14 10:40:00,312.3,312.91,312.3,312.85,15639.0,291.1088,291.6774,291.1088,291.6215,15639.0
2022-11-14 10:45:00,312.74,312.77,312.24,312.25,22774.0,291.519,291.5469,291.0529,291.0622,22774.0
2022-11-14 10:50:00,312.24,312.69,311.75,312.69,25484.0,291.0529,291.4724,290.5961,291.4724,25484.0
2022-11-14 10:55:00,312.68,312.69,312.05,312.16,28560.0,291.463,291.4724,290.8758,290.9783,28560.0
2022-11-14 11:00:00,312.24,312.52,311.94,312.11,19788.0,291.0529,291.3139,290.7732,290.9317,19788.0
2022-11-14 11:05:00,312.22,312.44,312.06,312.37,17214.0,291.0342,291.2393,290.8851,291.1741,17214.0
2022-11-14 11:10:00,312.34,312.42,309.78,309.99,65285.0,291.1461,291.2207,288.7598,288.9556,65285.0
2022-11-14 11:15:00,310.01,310.17,309.0,309.36,59862.0,288.9742,289.1233,288.0327,288.3683,59862.0
2022-11-14 11:20:00,309.3,309.6,309.01,309.12,45881.0,288.3124,288.592,288.0421,288.1446,45881.0
2022-11-14 11:25:00,309.16,309.29,307.71,307.91,73574.0,288.1819,288.3031,286.8303,287.0167,73574.0
2022-11-14 11:30:00,307.93,310.56,307.28,310.2,58857.0,287.0353,289.4869,286.4294,289.1513,58857.0
2022-11-14 11:35:00,310.27,310.75,309.62,309.78,39852.0,289.2166,289.664,288.6107,288.7598,39852.0
2022-11-14 11:40:00,309.69,310.63,309.54,310.52,23473.0,288.6759,289.5521,288.5361,289.4496,23473.0
2022-11-14 11:45:00,310.51,311.25,310.51,310.63,28783.0,289.4403,290.1301,289.4403,289.5521,28783.0
2022-11-14 11:50:00,310.59,310.6,309.31,309.85,23298.0,289.5148,289.5242,288.3217,288.8251,23298.0
2022-11-14 11:55:00,309.9,310.13,309.66,309.79,14526.0,288.8717,289.0861,288.648,288.7691,14526.0
2022-11-14 12:00:00,309.77,310.95,309.77,310.86,17399.0,288.7505,289.8504,288.7505,289.7665,17399.0
2022-11-14 12:05:00,310.79,311.0,310.31,310.31,19869.0,289.7013,289.897,289.2538,289.2538,19869.0
2022-11-14 12:10:00,310.21,310.52,309.92,310.37,28918.0,289.1606,289.4496,288.8903,289.3098,28918.0
2022-11-14 12:15:00,310.43,311.53,310.43,311.06,33938.0,289.3657,290.3911,289.3657,289.953,33938.0
2022-11-14 12:20:00,310.99,311.02,310.26,310.48,18099.0,289.8877,289.9157,289.2072,289.4123,18099.0
2022-11-14 12:25:00,310.54,310.62,309.71,310.02,32901.0,289.4682,289.5428,288.6946,288.9835,32901.0
2022-11-14 12:30:00,309.95,310.59,309.64,310.32,42876.0,288.9183,289.5148,288.6293,289.2632,42876.0
2022-11-14 12:35:00,310.37,311.03,310.26,311.0,25552.0,289.3098,289.925,289.2072,289.897,25552.0
2022-11-14 12:40:00,310.89,311.47,310.73,311.23,24013.0,289.7945,290.3351,289.6453,290.1114,24013.0
2022-11-14 12:45:00,311.23,311.4,310.79,310.96,27848.0,290.1114,290.2699,289.7013,289.8597,27848.0
2022-11-14 12:50:00,310.93,310.93,310.28,310.3,17333.0,289.8318,289.8318,289.2259,289.2445,17333.0
2022-11-14 12:55:00,310.32,310.46,309.94,310.0,31626.0,289.2632,289.3937,288.909,288.9649,31626.0
2022-11-14 13:00:00,309.95,309.99,309.35,309.55,40008.0,288.9183,288.9556,288.359,288.5454,40008.0
2022-11-14 13:05:00,309.57,310.05,309.5,309.94,26734.0,288.5641,289.0115,288.4988,288.909,26734.0
2022-11-14 13:10:00,309.91,310.55,309.84,310.37,23110.0,288.881,289.4776,288.8157,289.3098,23110.0
2022-11-14 13:15:00,310.38,311.09,310.23,310.65,32181.0,289.3191,289.9809,289.1793,289.5708,32181.0
2022-11-14 13:20:00,310.6,311.49,310.4,311.49,26584.0,289.5242,290.3538,289.3377,290.3538,26584.0
2022-11-14 13:25:00,311.43,311.52,311.05,311.23,34892.0,290.2978,290.3817,289.9436,290.1114,34892.0
2022-11-14 13:30:00,311.17,311.3,311.01,311.21,30990.0,290.0555,290.1767,289.9063,290.0928,30990.0
2022-11-14 13:35:00,311.31,311.78,311.25,311.44,27954.0,290.186,290.6241,290.1301,290.3072,27954.0
2022-11-14 13:40:00,311.34,311.61,311.15,311.4,25855.0,290.214,290.4656,290.0368,290.2699,25855.0
2022-11-14 13:45:00,311.44,312.14,311.29,312.11,40027.0,290.3072,290.9597,290.1673,290.9317,40027.0
2022-11-14 13:50:00,312.11,312.21,311.55,311.56,26427.0,290.9317,291.0249,290.4097,290.419,26427.0
2022-11-14 13:55:00,311.64,311.69,311.01,311.28,18454.0,290.4936,290.5402,289.9063,290.158,18454.0
2022-11-14 14:00:00,311.23,311.36,310.8,311.1,31755.0,290.1114,290.2326,289.7106,289.9902,31755.0
2022-11-14 14:05:00,311.08,311.08,310.31,310.55,30663.0,289.9716,289.9716,289.2538,289.4776,30663.0
2022-11-14 14:10:00,310.59,310.68,310.2,310.66,22466.0,289.5148,289.5987,289.1513,289.5801,22466.0
2022-11-14 14:15:00,310.61,310.73,309.9,310.38,32633.0,289.5335,289.6453,288.8717,289.3191,32633.0
2022-11-14 14:20:00,310.43,310.45,310.06,310.32,38740.0,289.3657,289.3843,289.0208,289.2632,38740.0
2022-11-14 14:25:00,310.28,310.76,310.0,310.63,52354.0,289.2259,289.6733,288.9649,289.5521,52354.0
2022-11-14 14:30:00,310.65,310.89,310.22,310.22,29205.0,289.5708,289.7945,289.17,289.17,29205.0
2022-11-14 14:35:00,310.24,310.48,309.85,309.87,32717.0,289.1886,289.4123,288.8251,288.8437,32717.0
2022-11-14 14:40:00,309.87,310.31,309.84,310.11,35769.0,288.8437,289.2538,288.8157,289.0674,35769.0
2022-11-14 14:45:00,310.06,310.22,309.71,309.82,33620.0,289.0208,289.17,288.6946,288.7971,33620.0
2022-11-14 14:50:00,309.8,310.08,309.56,309.83,38239.0,288.7785,289.0395,288.5547,288.8064,38239.0
2022-11-14 14:55:00,309.9,310.26,309.88,310.06,33730.0,288.8717,289.2072,288.853,289.0208,33730.0
2022-11-14 15:00:00,310.02,310.9,310.02,310.88,42964.0,288.9835,289.8038,288.9835,289.7852,42964.0
2022-11-14 15:05:00,310.91,311.42,310.5,310.57,39099.0,289.8131,290.2885,289.431,289.4962,39099.0
2022-11-14 15:10:00,310.66,310.86,309.7,309.74,57760.0,289.5801,289.7665,288.6852,288.7225,57760.0
2022-11-14 15:15:00,309.7,309.7,308.68,308.83,46308.0,288.6852,288.6852,287.7344,287.8743,46308.0
2022-11-14 15:20:00,308.74,309.76,308.73,309.63,45724.0,287.7904,288.7412,287.7811,288.62,45724.0
2022-11-14 15:25:00,309.55,309.77,309.26,309.42,61307.0,288.5454,288.7505,288.2751,288.4242,61307.0
2022-11-14 15:30:00,309.41,309.43,308.72,308.92,72131.0,288.4149,288.4336,287.7717,287.9582,72131.0
2022-11-14 15:35:00,308.97,309.47,308.64,309.19,51985.0,288.0048,288.4708,287.6972,288.2098,51985.0
2022-11-14 15:40:00,309.15,310.17,308.71,308.81,94864.0,288.1726,289.1233,287.7624,287.8556,94864.0
2022-11-14 15:45:00,308.8,308.8,307.74,307.84,118914.0,287.8463,287.8463,286.8582,286.9514,118914.0
2022-11-14 15:50:00,307.85,308.09,306.62,306.93,182729.0,286.9608,287.1845,285.8142,286.1032,182729.0
2022-11-14 15:55:00,306.95,307.05,306.34,306.87,265156.0,286.1218,286.2151,285.5532,286.0473,265156.0
2022-11-15 09:30:00,304.34,312.99,303.83,311.33,423512.0,283.6889,291.752,283.2135,290.2046,423512.0
2022-11-15 09:35:00,311.5,313.01,304.16,304.38,279813.0,290.3631,291.7706,283.5212,283.7262,279813.0
2022-11-15 09:40:00,304.57,307.86,304.16,307.02,234771.0,283.9033,286.9701,283.5212,286.1871,234771.0
2022-11-15 09:45:00,306.93,306.93,303.25,303.59,219662.0,286.1032,286.1032,282.6729,282.9898,219662.0
2022-11-15 09:50:00,303.55,305.92,303.53,304.71,205939.0,282.9525,285.1617,282.9339,284.0338,205939.0
2022-11-15 09:55:00,304.57,306.31,304.5,305.95,165869.0,283.9033,285.5253,283.8381,285.1897,165869.0
2022-11-15 10:00:00,306.33,309.85,306.26,309.18,147404.0,285.5439,288.8251,285.4787,288.2005,147404.0
2022-11-15 10:05:00,309.0,310.31,307.91,309.17,183249.0,288.0327,289.2538,287.0167,288.1912,183249.0
2022-11-15 10:10:00,309.23,309.3,307.4,307.92,143157.0,288.2471,288.3124,286.5413,287.026,143157.0
2022-11-15 10:15:00,307.92,309.12,307.19,307.2,57351.0,287.026,288.1446,286.3456,286.3549,57351.0
2022-11-15 10:20:00,307.19,308.99,306.5,308.71,59100.0,286.3456,288.0234,285.7024,287.7624,59100.0
2022-11-15 10:25:00,308.84,311.3,308.84,310.59,104892.0,287.8836,290.1767,287.8836,289.5148,104892.0
2022-11-15 10:30:00,310.59,312.01,309.68,311.8,65116.0,289.5148,290.8385,288.6666,290.6427,65116.0
2022-11-15 10:35:00,311.91,312.05,310.44,311.43,63218.0,290.7453,290.8758,289.375,290.2978,63218.0
2022-11-15 10:40:00,311.43,314.49,311.1,314.39,101943.0,290.2978,293.1502,289.9902,293.057,101943.0
2022-11-15 10:45:00,314.35,315.19,312.87,313.24,120883.0,293.0197,293.8027,291.6401,291.985,120883.0
2022-11-15 10:50:00,313.24,314.7,312.83,314.6,71722.0,291.985,293.346,291.6029,293.2527,71722.0
2022-11-15 10:55:00,314.41,314.97,313.71,313.75,53688.0,293.0756,293.5976,292.4231,292.4604,53688.0
2022-11-15 11:00:00,313.74,314.25,312.98,313.49,63652.0,292.4511,292.9265,291.7427,292.2181,63652.0
2022-11-15 11:05:00,313.49,314.79,313.27,314.36,43347.0,292.2181,293.4299,292.013,293.029,43347.0
2022-11-15 11:10:00,314.38,314.5,313.01,314.5,40499.0,293.0477,293.1595,291.7706,293.1595,40499.0
2022-11-15 11:15:00,314.69,315.49,314.43,314.83,54321.0,293.3366,294.0824,293.0943,293.4671,54321.0
2022-11-15 11:20:00,314.84,315.75,314.18,315.54,48679.0,293.4765,294.3247,292.8612,294.129,48679.0
2022-11-15 11:25:00,315.59,316.44,315.05,315.77,82154.0,294.1756,294.9679,293.6722,294.3434,82154.0
2022-11-15 11:30:00,315.72,316.63,315.55,316.4,61394.0,294.2967,295.145,294.1383,294.9306,61394.0
2022-11-15 11:35:00,316.25,316.38,315.03,315.6,48941.0,294.7908,294.912,293.6536,294.1849,48941.0
2022-11-15 11:40:00,315.63,316.1,314.94,315.15,60125.0,294.2129,294.651,293.5697,293.7654,60125.0
2022-11-15 11:45:00,315.14,315.19,313.75,313.99,52334.0,293.7561,293.8027,292.4604,292.6841,52334.0
2022-11-15 11:50:00,313.95,314.93,313.95,314.86,26148.0,292.6469,293.5604,292.6469,293.4951,26148.0
2022-11-15 11:55:00,314.82,314.92,314.03,314.49,33725.0,293.4578,293.551,292.7214,293.1502,33725.0
2022-11-15 12:00:00,314.52,314.55,313.03,313.8,43492.0,293.1782,293.2061,291.7893,292.507,43492.0
2022-11-15 12:05:00,313.83,314.37,313.53,314.0,17541.0,292.535,293.0384,292.2554,292.6935,17541.0
2022-11-15 12:10:00,314.03,314.16,312.89,312.99,25102.0,292.7214,292.8426,291.6588,291.752,25102.0
2022-11-15 12:15:00,312.98,312.98,311.88,312.2,35845.0,291.7427,291.7427,290.7173,291.0156,35845.0
2022-11-15 12:20:00,312.06,312.37,311.5,312.37,29717.0,290.8851,291.1741,290.3631,291.1741,29717.0
2022-11-15 12:25:00,312.41,312.84,312.11,312.67,31510.0,291.2113,291.6122,290.9317,291.4537,31510.0
2022-11-15 12:30:00,312.59,313.21,312.54,313.06,40243.0,291.3791,291.9571,291.3325,291.8172,40243.0
2022-11-15 12:35:00,313.05,313.15,311.72,311.83,28369.0,291.8079,291.9011,290.5682,290.6707,28369.0
2022-11-15 12:40:00,311.73,312.33,311.2,311.25,37553.0,290.5775,291.1368,290.0835,290.1301,37553.0
2022-11-15 12:45:00,311.24,311.35,310.33,310.77,44250.0,290.1207,290.2233,289.2725,289.6826,44250.0
2022-11-15 12:50:00,310.66,310.72,309.93,310.42,40128.0,289.5801,289.636,288.8996,289.3564,40128.0
2022-11-15 12:55:00,310.44,311.1,310.2,310.9,35834.0,289.375,289.9902,289.1513,289.8038,35834.0
2022-11-15 13:00:00,310.9,310.9,310.02,310.5,39654.0,289.8038,289.8038,288.9835,289.431,39654.0
2022-11-15 13:05:00,310.52,311.0,310.05,310.87,52946.0,289.4496,289.897,289.0115,289.7758,52946.0
2022-11-15 13:10:00,310.98,311.53,310.39,311.31,31610.0,289.8784,290.3911,289.3284,290.186,31610.0
2022-11-15 13:15:00,311.31,311.31,309.27,309.27,42217.0,290.186,290.186,288.2844,288.2844,42217.0
2022-11-15 13:20:00,309.35,309.46,307.91,309.03,48989.0,288.359,288.4615,287.0167,288.0607,48989.0
2022-11-15 13:25:00,308.89,309.41,307.9,308.42,40194.0,287.9302,288.4149,287.0074,287.4921,40194.0
2022-11-15 13:30:00,308.17,309.0,308.11,308.17,30586.0,287.2591,288.0327,287.2031,287.2591,30586.0
2022-11-15 13:35:00,308.18,308.89,306.89,307.71,46726.0,287.2684,287.9302,286.0659,286.8303,46726.0
2022-11-15 13:40:00,307.81,308.98,306.88,308.58,49378.0,286.9235,288.0141,286.0566,287.6412,49378.0
2022-11-15 13:45:00,308.71,309.5,308.09,308.09,26747.0,287.7624,288.4988,287.1845,287.1845,26747.0
2022-11-15 13:50:00,308.13,309.04,308.13,308.79,36338.0,287.2218,288.07,287.2218,287.837,36338.0
2022-11-15 13:55:00,309.1,309.34,308.42,308.54,32291.0,288.126,288.3497,287.4921,287.6039,32291.0
2022-11-15 14:00:00,308.53,308.7,307.57,307.64,41101.0,287.5946,287.7531,286.6998,286.765,41101.0
2022-11-15 14:05:00,307.73,308.91,307.72,308.75,30213.0,286.8489,287.9488,286.8396,287.7997,30213.0
2022-11-15 14:10:00,308.86,310.83,308.75,310.34,64990.0,287.9022,289.7386,287.7997,289.2818,64990.0
2022-11-15 14:15:00,310.15,311.09,309.82,310.92,38357.0,289.1047,289.9809,288.7971,289.8225,38357.0
2022-11-15 14:20:00,310.93,312.07,310.86,312.07,35484.0,289.8318,290.8944,289.7665,290.8944,35484.0
2022-11-15 14:25:00,311.8,311.94,311.0,311.47,23489.0,290.6427,290.7732,289.897,290.3351,23489.0
2022-11-15 14:30:00,311.56,311.72,311.19,311.19,22395.0,290.419,290.5682,290.0741,290.0741,22395.0
2022-11-15 14:35:00,311.14,312.45,311.02,311.99,29297.0,290.0275,291.2486,289.9157,290.8198,29297.0
2022-11-15 14:40:00,312.17,312.46,311.58,311.85,33138.0,290.9876,291.258,290.4377,290.6893,33138.0
2022-11-15 14:45:00,311.84,312.41,311.24,311.41,28073.0,290.68,291.2113,290.1207,290.2792,28073.0
2022-11-15 14:50:00,311.46,312.12,311.34,311.8,14931.0,290.3258,290.941,290.214,290.6427,14931.0
2022-11-15 14:55:00,311.89,312.85,311.72,312.2,22398.0,290.7266,291.6215,290.5682,291.0156,22398.0
2022-11-15 15:00:00,312.2,312.77,311.98,312.76,22558.0,291.0156,291.5469,290.8105,291.5376,22558.0
2022-11-15 15:05:00,312.65,312.86,312.1,312.1,30860.0,291.4351,291.6308,290.9224,290.9224,30860.0
2022-11-15 15:10:00,312.23,312.5,311.91,312.36,21404.0,291.0436,291.2952,290.7453,291.1647,21404.0
2022-11-15 15:15:00,312.36,313.02,312.3,312.6,21935.0,291.1647,291.78,291.1088,291.3885,21935.0
2022-11-15 15:20:00,312.68,313.07,312.43,312.96,26524.0,291.463,291.8266,291.23,291.724,26524.0
2022-11-15 15:25:00,312.95,312.97,312.32,312.67,37835.0,291.7147,291.7334,291.1275,291.4537,37835.0
2022-11-15 15:30:00,312.6,312.6,311.51,311.51,48803.0,291.3885,291.3885,290.3724,290.3724,48803.0
2022-11-15 15:35:00,311.57,312.45,311.57,312.31,26332.0,290.4283,291.2486,290.4283,291.1181,26332.0
2022-11-15 15:40:00,312.32,312.58,312.09,312.33,34506.0,291.1275,291.3698,290.9131,291.1368,34506.0
2022-11-15 15:45:00,312.28,312.32,311.53,311.85,57427.0,291.0902,291.1275,290.3911,290.6893,57427.0
2022-11-15 15:50:00,311.91,311.91,311.17,311.65,87939.0,290.7453,290.7453,290.0555,290.5029,87939.0
2022-11-15 15:55:00,311.62,312.24,311.22,311.98,191433.0,290.475,291.0529,290.1021,290.8105,191433.0
2022-11-16 09:30:00,305.86,308.12,304.51,306.57,150845.0,285.1058,287.2124,283.8474,285.7676,150845.0
2022-11-16 09:35:00,306.8,307.56,305.51,306.97,59983.0,285.982,286.6904,284.7796,286.1405,59983.0
2022-11-16 09:40:00,306.94,309.76,306.7,308.99,39656.0,286.1125,288.7412,285.8888,288.0234,39656.0
2022-11-16 09:45:00,309.26,310.43,307.13,307.55,44831.0,288.2751,289.3657,286.2896,286.6811,44831.0
2022-11-16 09:50:00,307.48,309.69,307.13,309.47,47838.0,286.6159,288.6759,286.2896,288.4708,47838.0
2022-11-16 09:55:00,309.3,311.66,309.21,311.52,67617.0,288.3124,290.5122,288.2285,290.3817,67617.0
2022-11-16 10:00:00,311.3,313.26,311.3,313.04,101327.0,290.1767,292.0037,290.1767,291.7986,101327.0
2022-11-16 10:05:00,313.11,314.48,312.97,313.58,79339.0,291.8639,293.1409,291.7334,292.302,79339.0
2022-11-16 10:10:00,313.46,313.58,312.37,312.52,64994.0,292.1901,292.302,291.1741,291.3139,64994.0
2022-11-16 10:15:00,312.41,312.43,310.94,311.36,49083.0,291.2113,291.23,289.8411,290.2326,49083.0
2022-11-16 10:20:00,311.39,311.81,310.68,311.16,45854.0,290.2606,290.6521,289.5987,290.0462,45854.0
2022-11-16 10:25:00,311.29,311.92,311.2,311.67,27621.0,290.1673,290.7546,290.0835,290.5216,27621.0
2022-11-16 10:30:00,311.69,313.85,311.44,313.74,49188.0,290.5402,292.5536,290.3072,292.4511,49188.0
2022-11-16 10:35:00,313.55,313.6,311.58,312.27,46881.0,292.274,292.3206,290.4377,291.0808,46881.0
2022-11-16 10:40:00,312.25,312.52,311.29,311.75,57562.0,291.0622,291.3139,290.1673,290.5961,57562.0
2022-11-16 10:45:00,311.74,312.75,311.55,312.62,23696.0,290.5868,291.5283,290.4097,291.4071,23696.0
2022-11-16 10:50:00,312.56,312.76,310.87,311.07,38072.0,291.3512,291.5376,289.7758,289.9623,38072.0
2022-11-16 10:55:00,311.08,312.38,311.02,312.16,40439.0,289.9716,291.1834,289.9157,290.9783,40439.0
2022-11-16 11:00:00,312.22,313.43,312.15,313.38,39250.0,291.0342,292.1621,290.969,292.1155,39250.0
2022-11-16 11:05:00,313.33,313.75,312.81,313.0,28135.0,292.0689,292.4604,291.5842,291.7613,28135.0
2022-11-16 11:10:00,312.85,313.79,312.65,313.7,39808.0,291.6215,292.4977,291.4351,292.4138,39808.0
2022-11-16 11:15:00,313.63,313.95,313.27,313.91,39261.0,292.3486,292.6469,292.013,292.6096,39261.0
2022-11-16 11:20:00,313.79,315.2,313.73,314.64,70593.0,292.4977,293.812,292.4418,293.29,70593.0
2022-11-16 11:25:00,314.56,315.68,314.39,315.18,55762.0,293.2155,294.2595,293.057,293.7934,55762.0
2022-11-16 11:30:00,315.18,315.6,315.0,315.19,31005.0,293.7934,294.1849,293.6256,293.8027,31005.0
2022-11-16 11:35:00,315.14,315.18,313.98,313.99,30105.0,293.7561,293.7934,292.6748,292.6841,30105.0
2022-11-16 11:40:00,313.84,314.72,313.72,314.72,19368.0,292.5443,293.3646,292.4325,293.3646,19368.0
2022-11-16 11:45:00,314.75,315.7,314.75,315.6,29881.0,293.3926,294.2781,293.3926,294.1849,29881.0
2022-11-16 11:50:00,315.59,315.97,315.47,315.76,30651.0,294.1756,294.5298,294.0637,294.334,30651.0
2022-11-16 11:55:00,315.71,316.08,315.32,315.35,31929.0,294.2874,294.6323,293.9239,293.9519,31929.0
2022-11-16 12:00:00,315.2,315.37,314.35,314.53,35204.0,293.812,293.9705,293.0197,293.1875,35204.0
2022-11-16 12:05:00,314.45,315.0,314.26,314.77,31350.0,293.1129,293.6256,292.9358,293.4112,31350.0
2022-11-16 12:10:00,314.74,314.74,313.95,314.04,21083.0,293.3832,293.3832,292.6469,292.7307,21083.0
2022-11-16 12:15:00,314.0,314.35,313.92,314.31,25203.0,292.6935,293.0197,292.6189,292.9824,25203.0
2022-11-16 12:20:00,314.36,314.65,313.75,314.12,23902.0,293.029,293.2994,292.4604,292.8053,23902.0
2022-11-16 12:25:00,314.0,314.59,313.78,314.5,31750.0,292.6935,293.2434,292.4884,293.1595,31750.0
2022-11-16 12:30:00,314.5,315.0,314.3,314.92,18193.0,293.1595,293.6256,292.9731,293.551,18193.0
2022-11-16 12:35:00,314.97,315.17,314.6,314.69,23130.0,293.5976,293.7841,293.2527,293.3366,23130.0
2022-11-16 12:40:00,314.82,315.64,314.71,315.61,20968.0,293.4578,294.2222,293.3553,294.1942,20968.0
2022-11-16 12:45:00,315.5,316.09,315.5,315.93,25135.0,294.0917,294.6416,294.0917,294.4925,25135.0
2022-11-16 12:50:00,315.88,316.0,315.44,315.64,29554.0,294.4459,294.5577,294.0357,294.2222,29554.0
2022-11-16 12:55:00,315.63,315.71,315.21,315.47,19704.0,294.2129,294.2874,293.8214,294.0637,19704.0
2022-11-16 13:00:00,315.44,315.96,315.06,315.88,19023.0,294.0357,294.5205,293.6815,294.4459,19023.0
2022-11-16 13:05:00,315.83,316.15,315.73,316.09,25009.0,294.3993,294.6976,294.3061,294.6416,25009.0
2022-11-16 13:10:00,316.15,316.21,315.66,315.73,13785.0,294.6976,294.7535,294.2408,294.3061,13785.0
2022-11-16 13:15:00,315.79,316.09,315.56,315.96,12842.0,294.362,294.6416,294.1476,294.5205,12842.0
2022-11-16 13:20:00,315.92,316.01,315.5,315.92,10445.0,294.4832,294.5671,294.0917,294.4832,10445.0
2022-11-16 13:25:00,315.89,316.15,315.53,315.53,15131.0,294.4552,294.6976,294.1196,294.1196,15131.0
2022-11-16 13:30:00,315.55,315.69,314.22,314.3,22845.0,294.1383,294.2688,292.8985,292.9731,22845.0
2022-11-16 13:35:00,314.4,314.65,314.11,314.38,40036.0,293.0663,293.2994,292.796,293.0477,40036.0
2022-11-16 13:40:00,314.48,315.15,314.38,314.86,12320.0,293.1409,293.7654,293.0477,293.4951,12320.0
2022-11-16 13:45:00,314.94,315.07,314.28,314.4,16826.0,293.5697,293.6909,292.9545,293.0663,16826.0
2022-11-16 13:50:00,314.5,314.75,314.25,314.74,12694.0,293.1595,293.3926,292.9265,293.3832,12694.0
2022-11-16 13:55:00,314.71,315.0,314.07,314.16,23169.0,293.3553,293.6256,292.7587,292.8426,23169.0
2022-11-16 14:00:00,314.16,314.62,313.82,314.62,21970.0,292.8426,293.2714,292.5257,293.2714,21970.0
2022-11-16 14:05:00,314.6,315.35,314.56,315.35,19877.0,293.2527,293.9519,293.2155,293.9519,19877.0
2022-11-16 14:10:00,315.32,315.34,314.98,315.14,18185.0,293.9239,293.9425,293.607,293.7561,18185.0
2022-11-16 14:15:00,315.14,315.14,314.42,315.13,22524.0,293.7561,293.7561,293.085,293.7468,22524.0
2022-11-16 14:20:00,315.07,315.31,314.8,315.06,29301.0,293.6909,293.9146,293.4392,293.6815,29301.0
2022-11-16 14:25:00,314.98,315.52,314.98,315.48,32902.0,293.607,294.1103,293.607,294.073,32902.0
2022-11-16 14:30:00,315.53,315.62,314.39,314.57,28488.0,294.1196,294.2035,293.057,293.2248,28488.0
2022-11-16 14:35:00,314.64,316.09,314.64,315.85,32824.0,293.29,294.6416,293.29,294.4179,32824.0
2022-11-16 14:40:00,315.79,316.25,315.79,315.99,20965.0,294.362,294.7908,294.362,294.5484,20965.0
2022-11-16 14:45:00,315.97,316.03,315.61,315.8,24928.0,294.5298,294.5857,294.1942,294.3713,24928.0
2022-11-16 14:50:00,315.79,316.13,315.7,315.93,28887.0,294.362,294.6789,294.2781,294.4925,28887.0
2022-11-16 14:55:00,315.94,316.17,315.73,316.17,26674.0,294.5018,294.7162,294.3061,294.7162,26674.0
2022-11-16 15:00:00,316.08,316.41,315.56,315.63,33521.0,294.6323,294.9399,294.1476,294.2129,33521.0
2022-11-16 15:05:00,315.67,316.19,315.18,315.31,41798.0,294.2501,294.7349,293.7934,293.9146,41798.0
2022-11-16 15:10:00,315.28,315.51,315.02,315.38,28217.0,293.8866,294.101,293.6442,293.9798,28217.0
2022-11-16 15:15:00,315.42,315.68,314.58,314.84,34703.0,294.0171,294.2595,293.2341,293.4765,34703.0
2022-11-16 15:20:00,314.81,315.62,314.75,315.5,24668.0,293.4485,294.2035,293.3926,294.0917,24668.0
2022-11-16 15:25:00,315.49,315.68,315.03,315.03,37533.0,294.0824,294.2595,293.6536,293.6536,37533.0
2022-11-16 15:30:00,314.98,315.34,314.68,314.68,37769.0,293.607,293.9425,293.3273,293.3273,37769.0
2022-11-16 15:35:00,314.75,315.26,314.7,315.2,55682.0,293.3926,293.868,293.346,293.812,55682.0
2022-11-16 15:40:00,315.22,315.89,315.07,315.65,66773.0,293.8307,294.4552,293.6909,294.2315,66773.0
2022-11-16 15:45:00,315.67,316.03,315.44,315.71,49136.0,294.2501,294.5857,294.0357,294.2874,49136.0
2022-11-16 15:50:00,315.71,316.0,315.5,315.53,67766.0,294.2874,294.5577,294.0917,294.1196,67766.0
2022-11-16 15:55:00,315.55,315.55,314.64,315.37,198193.0,294.1383,294.1383,293.29,293.9705,198193.0
2022-11-17 09:30:00,312.0,313.68,311.84,312.85,104871.0,290.8292,292.3952,290.68,291.6215,104871.0
2022-11-17 09:35:00,312.93,313.03,310.91,311.54,56627.0,291.6961,291.7893,289.8131,290.4004,56627.0
2022-11-17 09:40:00,311.52,311.81,310.41,311.3,48636.0,290.3817,290.6521,289.3471,290.1767,48636.0
2022-11-17 09:45:00,311.15,311.59,310.06,310.43,37044.0,290.0368,290.447,289.0208,289.3657,37044.0
2022-11-17 09:50:00,310.42,311.26,310.19,310.74,33646.0,289.3564,290.1394,289.142,289.6547,33646.0
2022-11-17 09:55:00,310.75,311.1,309.27,309.59,30492.0,289.664,289.9902,288.2844,288.5827,30492.0
2022-11-17 10:00:00,309.44,310.17,309.35,309.62,21485.0,288.4429,289.1233,288.359,288.6107,21485.0
2022-11-17 10:05:00,309.71,310.0,309.24,309.43,35233.0,288.6946,288.9649,288.2565,288.4336,35233.0
2022-11-17 10:10:00,309.28,309.68,308.18,308.43,34234.0,288.2937,288.6666,287.2684,287.5014,34234.0
2022-11-17 10:15:00,308.44,309.1,308.03,309.1,30759.0,287.5107,288.126,287.1286,288.126,30759.0
2022-11-17 10:20:00,308.93,310.48,308.93,310.25,28446.0,287.9675,289.4123,287.9675,289.1979,28446.0
2022-11-17 10:25:00,310.18,310.75,310.08,310.1,26819.0,289.1327,289.664,289.0395,289.0581,26819.0
2022-11-17 10:30:00,310.1,310.34,309.75,309.8,34094.0,289.0581,289.2818,288.7318,288.7785,34094.0
2022-11-17 10:35:00,309.67,309.88,309.22,309.88,20468.0,288.6573,288.853,288.2378,288.853,20468.0
2022-11-17 10:40:00,309.84,310.0,308.76,308.96,14399.0,288.8157,288.9649,287.809,287.9955,14399.0
2022-11-17 10:45:00,308.97,309.01,308.13,308.36,32179.0,288.0048,288.0421,287.2218,287.4362,32179.0
2022-11-17 10:50:00,308.3,308.61,306.83,306.96,44032.0,287.3802,287.6692,286.01,286.1312,44032.0
2022-11-17 10:55:00,306.89,307.03,306.15,306.46,39542.0,286.0659,286.1964,285.3761,285.6651,39542.0
2022-11-17 11:00:00,306.41,307.34,306.24,306.77,38101.0,285.6185,286.4854,285.46,285.9541,38101.0
2022-11-17 11:05:00,306.77,307.35,306.53,307.2,21324.0,285.9541,286.4947,285.7303,286.3549,21324.0
2022-11-17 11:10:00,306.93,307.88,306.93,307.16,17682.0,286.1032,286.9887,286.1032,286.3176,17682.0
2022-11-17 11:15:00,307.16,307.48,306.99,307.03,14072.0,286.3176,286.6159,286.1591,286.1964,14072.0
2022-11-17 11:20:00,307.04,308.53,306.96,308.53,23409.0,286.2057,287.5946,286.1312,287.5946,23409.0
2022-11-17 11:25:00,308.48,308.67,307.58,307.72,22343.0,287.548,287.7251,286.7091,286.8396,22343.0
2022-11-17 11:30:00,307.68,308.07,307.2,307.78,17837.0,286.8023,287.1658,286.3549,286.8955,17837.0
2022-11-17 11:35:00,307.79,308.07,307.31,307.52,14850.0,286.9048,287.1658,286.4574,286.6532,14850.0
2022-11-17 11:40:00,307.51,307.61,307.0,307.61,12805.0,286.6438,286.7371,286.1684,286.7371,12805.0
2022-11-17 11:45:00,307.59,307.68,306.84,306.9,20688.0,286.7184,286.8023,286.0193,286.0752,20688.0
2022-11-17 11:50:00,306.84,307.57,306.84,307.46,17605.0,286.0193,286.6998,286.0193,286.5972,17605.0
2022-11-17 11:55:00,307.49,309.0,307.48,309.0,24761.0,286.6252,288.0327,286.6159,288.0327,24761.0
2022-11-17 12:00:00,308.99,309.64,308.97,309.52,23310.0,288.0234,288.6293,288.0048,288.5175,23310.0
2022-11-17 12:05:00,309.53,309.76,308.96,309.15,11815.0,288.5268,288.7412,287.9955,288.1726,11815.0
2022-11-17 12:10:00,309.15,309.4,308.94,309.23,14893.0,288.1726,288.4056,287.9768,288.2471,14893.0
2022-11-17 12:15:00,309.22,309.57,309.19,309.51,19295.0,288.2378,288.5641,288.2098,288.5081,19295.0
2022-11-17 12:20:00,309.59,309.82,309.31,309.35,11660.0,288.5827,288.7971,288.3217,288.359,11660.0
2022-11-17 12:25:00,309.39,309.4,308.9,308.92,22647.0,288.3963,288.4056,287.9395,287.9582,22647.0
2022-11-17 12:30:00,308.95,309.48,308.89,308.94,19634.0,287.9861,288.4802,287.9302,287.9768,19634.0
2022-11-17 12:35:00,308.91,309.67,308.88,309.67,10483.0,287.9488,288.6573,287.9209,288.6573,10483.0
2022-11-17 12:40:00,309.78,310.33,309.7,310.25,32594.0,288.7598,289.2725,288.6852,289.1979,32594.0
2022-11-17 12:45:00,310.31,310.83,310.31,310.62,11805.0,289.2538,289.7386,289.2538,289.5428,11805.0
2022-11-17 12:50:00,310.61,311.37,310.61,311.07,24480.0,289.5335,290.2419,289.5335,289.9623,24480.0
2022-11-17 12:55:00,311.11,311.28,310.84,311.11,16019.0,289.9996,290.158,289.7479,289.9996,16019.0
2022-11-17 13:00:00,311.1,311.1,310.73,310.9,12297.0,289.9902,289.9902,289.6453,289.8038,12297.0
2022-11-17 13:05:00,310.88,311.06,310.3,310.33,13196.0,289.7852,289.953,289.2445,289.2725,13196.0
2022-11-17 13:10:00,310.39,310.88,310.39,310.67,12584.0,289.3284,289.7852,289.3284,289.5894,12584.0
2022-11-17 13:15:00,310.72,311.09,310.67,311.02,12581.0,289.636,289.9809,289.5894,289.9157,12581.0
2022-11-17 13:20:00,311.05,311.39,310.96,310.96,11723.0,289.9436,290.2606,289.8597,289.8597,11723.0
2022-11-17 13:25:00,311.15,311.43,311.07,311.3,11459.0,290.0368,290.2978,289.9623,290.1767,11459.0
2022-11-17 13:30:00,311.35,311.37,310.99,311.13,12912.0,290.2233,290.2419,289.8877,290.0182,12912.0
2022-11-17 13:35:00,311.11,311.44,311.08,311.16,10534.0,289.9996,290.3072,289.9716,290.0462,10534.0
2022-11-17 13:40:00,311.2,311.36,310.69,310.72,9440.0,290.0835,290.2326,289.6081,289.636,9440.0
2022-11-17 13:45:00,310.58,310.64,310.2,310.32,12518.0,289.5055,289.5615,289.1513,289.2632,12518.0
2022-11-17 13:50:00,310.38,310.55,310.05,310.5,11175.0,289.3191,289.4776,289.0115,289.431,11175.0
2022-11-17 13:55:00,310.44,310.98,310.2,310.78,13656.0,289.375,289.8784,289.1513,289.692,13656.0
2022-11-17 14:00:00,310.72,310.99,310.7,310.87,7903.0,289.636,289.8877,289.6174,289.7758,7903.0
2022-11-17 14:05:00,310.84,310.93,310.6,310.63,13728.0,289.7479,289.8318,289.5242,289.5521,13728.0
2022-11-17 14:10:00,310.56,310.56,309.98,310.44,18989.0,289.4869,289.4869,288.9462,289.375,18989.0
2022-11-17 14:15:00,310.48,310.5,310.07,310.14,13806.0,289.4123,289.431,289.0301,289.0954,13806.0
2022-11-17 14:20:00,310.18,310.18,309.89,309.95,27739.0,289.1327,289.1327,288.8623,288.9183,27739.0
2022-11-17 14:25:00,309.85,309.91,309.4,309.54,17199.0,288.8251,288.881,288.4056,288.5361,17199.0
2022-11-17 14:30:00,309.44,309.44,309.07,309.08,18009.0,288.4429,288.4429,288.098,288.1073,18009.0
2022-11-17 14:35:00,309.08,309.21,308.81,309.19,16799.0,288.1073,288.2285,287.8556,288.2098,16799.0
2022-11-17 14:40:00,309.2,309.36,308.85,308.97,17637.0,288.2192,288.3683,287.8929,288.0048,17637.0
2022-11-17 14:45:00,308.9,308.96,308.52,308.78,23023.0,287.9395,287.9955,287.5853,287.8277,23023.0
2022-11-17 14:50:00,308.73,309.06,308.3,308.99,27220.0,287.7811,288.0887,287.3802,288.0234,27220.0
2022-11-17 14:55:00,308.95,309.04,308.71,308.77,13183.0,287.9861,288.07,287.7624,287.8183,13183.0
2022-11-17 15:00:00,308.83,309.14,308.53,308.57,15220.0,287.8743,288.1632,287.5946,287.6319,15220.0
2022-11-17 15:05:00,308.54,308.7,308.11,308.17,17003.0,287.6039,287.7531,287.2031,287.2591,17003.0
2022-11-17 15:10:00,308.14,308.18,307.84,307.85,19865.0,287.2311,287.2684,286.9514,286.9608,19865.0
2022-11-17 15:15:00,307.89,307.92,307.39,307.46,27243.0,286.9981,287.026,286.532,286.5972,27243.0
2022-11-17 15:20:00,307.46,308.21,307.34,308.03,22241.0,286.5972,287.2963,286.4854,287.1286,22241.0
2022-11-17 15:25:00,308.03,308.58,308.03,308.43,17671.0,287.1286,287.6412,287.1286,287.5014,17671.0
2022-11-17 15:30:00,308.47,309.06,308.41,309.01,24533.0,287.5387,288.0887,287.4828,288.0421,24533.0
2022-11-17 15:35:00,309.02,309.56,308.92,309.52,27516.0,288.0514,288.5547,287.9582,288.5175,27516.0
2022-11-17 15:40:00,309.57,309.76,309.26,309.61,32234.0,288.5641,288.7412,288.2751,288.6013,32234.0
2022-11-17 15:45:00,309.61,310.56,309.57,310.55,38704.0,288.6013,289.4869,288.5641,289.4776,38704.0
2022-11-17 15:50:00,310.62,310.93,310.14,310.19,81968.0,289.5428,289.8318,289.0954,289.142,81968.0
2022-11-17 15:55:00,310.18,311.56,310.0,311.49,144497.0,289.1327,290.419,288.9649,290.3538,144497.0
2022-11-18 09:30:00,314.14,316.0,314.0,314.12,181370.0,292.824,294.5577,292.6935,292.8053,181370.0
2022-11-18 09:35:00,314.06,314.31,312.48,312.48,29532.0,292.7494,292.9824,291.2766,291.2766,29532.0
2022-11-18 09:40:00,312.47,313.65,312.47,312.91,20331.0,291.2673,292.3672,291.2673,291.6774,20331.0
2022-11-18 09:45:00,312.78,313.68,312.77,313.13,18627.0,291.5562,292.3952,291.5469,291.8825,18627.0
2022-11-18 09:50:00,313.29,313.87,313.03,313.87,21302.0,292.0316,292.5723,291.7893,292.5723,21302.0
2022-11-18 09:55:00,313.89,314.49,313.47,313.61,26631.0,292.5909,293.1502,292.1994,292.3299,26631.0
2022-11-18 10:00:00,313.61,314.17,313.23,313.78,30174.0,292.3299,292.8519,291.9757,292.4884,30174.0
2022-11-18 10:05:00,313.79,314.28,313.05,313.26,32877.0,292.4977,292.9545,291.8079,292.0037,32877.0
2022-11-18 10:10:00,313.24,314.63,313.23,314.44,48669.0,291.985,293.2807,291.9757,293.1036,48669.0
2022-11-18 10:15:00,314.37,314.87,314.05,314.16,34533.0,293.0384,293.5044,292.7401,292.8426,34533.0
2022-11-18 10:20:00,314.16,314.5,314.09,314.39,14898.0,292.8426,293.1595,292.7774,293.057,14898.0
2022-11-18 10:25:00,314.45,314.55,312.86,313.27,28399.0,293.1129,293.2061,291.6308,292.013,28399.0
2022-11-18 10:30:00,313.18,313.81,312.76,313.34,20332.0,291.9291,292.5164,291.5376,292.0782,20332.0
2022-11-18 10:35:00,313.42,313.98,313.27,313.6,20230.0,292.1528,292.6748,292.013,292.3206,20230.0
2022-11-18 10:40:00,313.71,313.75,313.13,313.35,20380.0,292.4231,292.4604,291.8825,292.0876,20380.0
2022-11-18 10:45:00,313.54,313.87,313.28,313.8,8337.0,292.2647,292.5723,292.0223,292.507,8337.0
2022-11-18 10:50:00,313.77,313.91,313.43,313.8,14162.0,292.4791,292.6096,292.1621,292.507,14162.0
2022-11-18 10:55:00,313.81,313.81,312.95,313.1,21834.0,292.5164,292.5164,291.7147,291.8545,21834.0
2022-11-18 11:00:00,313.16,313.22,312.13,312.39,21696.0,291.9105,291.9664,290.9503,291.1927,21696.0
2022-11-18 11:05:00,312.36,312.85,312.24,312.57,15610.0,291.1647,291.6215,291.0529,291.3605,15610.0
2022-11-18 11:10:00,312.59,313.25,312.39,313.25,18611.0,291.3791,291.9944,291.1927,291.9944,18611.0
2022-11-18 11:15:00,313.03,313.08,312.48,312.82,33443.0,291.7893,291.8359,291.2766,291.5935,33443.0
2022-11-18 11:20:00,312.88,312.96,312.37,312.58,17533.0,291.6495,291.724,291.1741,291.3698,17533.0
2022-11-18 11:25:00,312.64,313.05,312.43,312.67,14779.0,291.4257,291.8079,291.23,291.4537,14779.0
2022-11-18 11:30:00,312.73,312.77,312.07,312.24,23283.0,291.5096,291.5469,290.8944,291.0529,23283.0
2022-11-18 11:35:00,312.23,312.28,311.44,311.63,41591.0,291.0436,291.0902,290.3072,290.4843,41591.0
2022-11-18 11:40:00,311.72,312.41,311.64,312.2,11536.0,290.5682,291.2113,290.4936,291.0156,11536.0
2022-11-18 11:45:00,312.23,312.39,311.64,311.66,14563.0,291.0436,291.1927,290.4936,290.5122,14563.0
2022-11-18 11:50:00,311.6,312.16,311.31,311.84,13362.0,290.4563,290.9783,290.186,290.68,13362.0
2022-11-18 11:55:00,311.58,312.06,311.43,311.84,12043.0,290.4377,290.8851,290.2978,290.68,12043.0
2022-11-18 12:00:00,311.78,312.12,311.65,312.02,10483.0,290.6241,290.941,290.5029,290.8478,10483.0
2022-11-18 12:05:00,312.01,312.09,311.8,311.88,6793.0,290.8385,290.9131,290.6427,290.7173,6793.0
2022-11-18 12:10:00,311.77,311.98,311.33,311.55,19208.0,290.6148,290.8105,290.2046,290.4097,19208.0
2022-11-18 12:15:00,311.55,311.56,310.61,310.71,19730.0,290.4097,290.419,289.5335,289.6267,19730.0
2022-11-18 12:20:00,310.68,310.68,310.26,310.27,14182.0,289.5987,289.5987,289.2072,289.2166,14182.0
2022-11-18 12:25:00,310.29,311.3,310.26,311.3,25723.0,289.2352,290.1767,289.2072,290.1767,25723.0
2022-11-18 12:30:00,311.26,311.32,310.74,310.94,11144.0,290.1394,290.1953,289.6547,289.8411,11144.0
2022-11-18 12:35:00,310.81,311.59,310.54,311.58,12110.0,289.7199,290.447,289.4682,290.4377,12110.0
2022-11-18 12:40:00,311.6,311.6,311.18,311.19,7885.0,290.4563,290.4563,290.0648,290.0741,7885.0
2022-11-18 12:45:00,311.05,311.23,310.64,310.82,10235.0,289.9436,290.1114,289.5615,289.7292,10235.0
2022-11-18 12:50:00,310.79,310.94,310.38,310.73,7425.0,289.7013,289.8411,289.3191,289.6453,7425.0
2022-11-18 12:55:00,310.68,311.5,310.61,311.13,11370.0,289.5987,290.3631,289.5335,290.0182,11370.0
2022-11-18 13:00:00,311.42,311.48,311.12,311.23,14765.0,290.2885,290.3445,290.0089,290.1114,14765.0
2022-11-18 13:05:00,311.22,311.77,311.17,311.66,9517.0,290.1021,290.6148,290.0555,290.5122,9517.0
2022-11-18 13:10:00,311.69,311.95,311.49,311.69,5438.0,290.5402,290.7826,290.3538,290.5402,5438.0
2022-11-18 13:15:00,311.69,312.07,311.46,311.98,11597.0,290.5402,290.8944,290.3258,290.8105,11597.0
2022-11-18 13:20:00,312.0,312.22,311.58,312.1,18363.0,290.8292,291.0342,290.4377,290.9224,18363.0
2022-11-18 13:25:00,312.11,312.62,311.99,312.49,6495.0,290.9317,291.4071,290.8198,291.2859,6495.0
2022-11-18 13:30:00,312.43,312.54,312.27,312.48,5212.0,291.23,291.3325,291.0808,291.2766,5212.0
2022-11-18 13:35:00,312.44,312.44,312.25,312.27,7808.0,291.2393,291.2393,291.0622,291.0808,7808.0
2022-11-18 13:40:00,312.26,312.38,311.8,311.88,6678.0,291.0715,291.1834,290.6427,290.7173,6678.0
2022-11-18 13:45:00,311.8,312.07,311.54,311.54,6596.0,290.6427,290.8944,290.4004,290.4004,6596.0
2022-11-18 13:50:00,311.52,311.68,311.11,311.25,8933.0,290.3817,290.5309,289.9996,290.1301,8933.0
2022-11-18 13:55:00,311.13,311.72,311.11,311.68,7094.0,290.0182,290.5682,289.9996,290.5309,7094.0
2022-11-18 14:00:00,311.74,311.97,311.35,311.96,27020.0,290.5868,290.8012,290.2233,290.7919,27020.0
2022-11-18 14:05:00,311.94,312.12,311.72,312.02,13697.0,290.7732,290.941,290.5682,290.8478,13697.0
2022-11-18 14:10:00,312.02,312.27,311.96,312.12,13708.0,290.8478,291.0808,290.7919,290.941,13708.0
2022-11-18 14:15:00,312.1,312.47,311.97,311.99,9562.0,290.9224,291.2673,290.8012,290.8198,9562.0
2022-11-18 14:20:00,312.07,312.2,311.94,311.98,4818.0,290.8944,291.0156,290.7732,290.8105,4818.0
2022-11-18 14:25:00,311.93,312.02,311.66,311.82,9123.0,290.7639,290.8478,290.5122,290.6614,9123.0
2022-11-18 14:30:00,311.92,312.07,311.55,311.75,7828.0,290.7546,290.8944,290.4097,290.5961,7828.0
2022-11-18 14:35:00,311.75,311.76,310.87,311.02,11958.0,290.5961,290.6055,289.7758,289.9157,11958.0
2022-11-18 14:40:00,310.94,311.16,310.75,310.75,15436.0,289.8411,290.0462,289.664,289.664,15436.0
2022-11-18 14:45:00,310.79,310.81,310.42,310.59,11106.0,289.7013,289.7199,289.3564,289.5148,11106.0
2022-11-18 14:50:00,310.57,310.83,310.49,310.57,11775.0,289.4962,289.7386,289.4216,289.4962,11775.0
2022-11-18 14:55:00,310.64,311.22,310.64,311.22,23088.0,289.5615,290.1021,289.5615,290.1021,23088.0
2022-11-18 15:00:00,311.19,312.1,311.17,311.72,21394.0,290.0741,290.9224,290.0555,290.5682,21394.0
2022-11-18 15:05:00,311.71,312.23,311.71,312.23,21261.0,290.5588,291.0436,290.5588,291.0436,21261.0
2022-11-18 15:10:00,312.26,312.45,311.89,311.9,22414.0,291.0715,291.2486,290.7266,290.736,22414.0
2022-11-18 15:15:00,311.93,311.93,311.37,311.52,22185.0,290.7639,290.7639,290.2419,290.3817,22185.0
2022-11-18 15:20:00,311.48,311.48,311.03,311.24,19617.0,290.3445,290.3445,289.925,290.1207,19617.0
2022-11-18 15:25:00,311.19,311.94,311.13,311.89,25015.0,290.0741,290.7732,290.0182,290.7266,25015.0
2022-11-18 15:30:00,311.97,312.36,311.94,312.17,25361.0,290.8012,291.1647,290.7732,290.9876,25361.0
2022-11-18 15:35:00,312.15,312.89,312.06,312.89,24813.0,290.969,291.6588,290.8851,291.6588,24813.0
2022-11-18 15:40:00,312.86,313.22,312.85,313.03,32621.0,291.6308,291.9664,291.6215,291.7893,32621.0
2022-11-18 15:45:00,313.04,313.53,312.97,313.53,28483.0,291.7986,292.2554,291.7334,292.2554,28483.0
2022-11-18 15:50:00,313.53,313.88,312.27,312.34,73079.0,292.2554,292.5816,291.0808,291.1461,73079.0
2022-11-18 15:55:00,312.35,313.32,312.21,313.2,200096.0,291.1554,292.0596,291.0249,291.9477,200096.0
2022-11-21 09:30:00,316.96,316.96,315.07,315.43,125320.0,295.4526,295.4526,293.6909,294.0264,125320.0
2022-11-21 09:35:00,315.41,315.66,314.2,315.4,54407.0,294.0078,294.2408,292.8799,293.9985,54407.0
2022-11-21 09:40:00,315.52,316.55,315.46,315.94,46945.0,294.1103,295.0704,294.0544,294.5018,46945.0
2022-11-21 09:45:00,315.92,317.61,315.84,317.54,51994.0,294.4832,296.0585,294.4086,295.9933,51994.0
2022-11-21 09:50:00,317.47,318.84,317.11,318.04,66734.0,295.928,297.205,295.5924,296.4593,66734.0
2022-11-21 09:55:00,318.05,318.2,316.63,316.93,34628.0,296.4686,296.6085,295.145,295.4246,34628.0
2022-11-21 10:00:00,316.86,317.28,315.91,316.19,60520.0,295.3594,295.7509,294.4739,294.7349,60520.0
2022-11-21 10:05:00,316.19,316.63,315.84,316.63,46562.0,294.7349,295.145,294.4086,295.145,46562.0
2022-11-21 10:10:00,316.71,316.86,316.11,316.46,19671.0,295.2196,295.3594,294.6603,294.9865,19671.0
2022-11-21 10:15:00,316.33,316.88,316.16,316.6,22865.0,294.8654,295.378,294.7069,295.117,22865.0
2022-11-21 10:20:00,316.61,317.13,316.54,316.79,43161.0,295.1264,295.6111,295.0611,295.2941,43161.0
2022-11-21 10:25:00,316.76,316.96,316.31,316.43,36363.0,295.2662,295.4526,294.8467,294.9586,36363.0
2022-11-21 10:30:00,316.31,316.41,315.45,316.07,33511.0,294.8467,294.9399,294.0451,294.623,33511.0
2022-11-21 10:35:00,316.07,316.8,315.9,315.98,26373.0,294.623,295.3035,294.4645,294.5391,26373.0
2022-11-21 10:40:00,315.98,316.38,315.67,315.82,29708.0,294.5391,294.912,294.2501,294.39,29708.0
2022-11-21 10:45:00,315.75,316.77,315.59,316.53,40388.0,294.3247,295.2755,294.1756,295.0518,40388.0
2022-11-21 10:50:00,316.53,316.66,315.8,315.93,26375.0,295.0518,295.173,294.3713,294.4925,26375.0
2022-11-21 10:55:00,316.0,316.69,315.87,316.63,19909.0,294.5577,295.2009,294.4366,295.145,19909.0
2022-11-21 11:00:00,316.55,316.6,315.77,315.78,81333.0,295.0704,295.117,294.3434,294.3527,81333.0
2022-11-21 11:05:00,315.76,316.31,315.76,316.1,33941.0,294.334,294.8467,294.334,294.651,33941.0
2022-11-21 11:10:00,316.09,316.15,315.1,315.29,34950.0,294.6416,294.6976,293.7188,293.8959,34950.0
2022-11-21 11:15:00,315.27,315.6,315.0,315.16,31016.0,293.8773,294.1849,293.6256,293.7747,31016.0
2022-11-21 11:20:00,315.18,315.53,315.13,315.49,14384.0,293.7934,294.1196,293.7468,294.0824,14384.0
2022-11-21 11:25:00,315.48,315.62,315.02,315.08,24923.0,294.073,294.2035,293.6442,293.7002,24923.0
2022-11-21 11:30:00,315.08,315.38,315.04,315.24,22622.0,293.7002,293.9798,293.6629,293.8493,22622.0
2022-11-21 11:35:00,315.28,315.72,315.23,315.51,19806.0,293.8866,294.2967,293.84,294.101,19806.0
2022-11-21 11:40:00,315.53,315.8,315.43,315.69,14203.0,294.1196,294.3713,294.0264,294.2688,14203.0
2022-11-21 11:45:00,315.74,315.9,315.57,315.83,25793.0,294.3154,294.4645,294.1569,294.3993,25793.0
2022-11-21 11:50:00,315.79,315.79,315.58,315.6,14399.0,294.362,294.362,294.1662,294.1849,14399.0
2022-11-21 11:55:00,315.6,315.66,314.8,315.26,33890.0,294.1849,294.2408,293.4392,293.868,33890.0
2022-11-21 12:00:00,315.26,315.74,315.13,315.69,26687.0,293.868,294.3154,293.7468,294.2688,26687.0
2022-11-21 12:05:00,315.69,315.78,315.42,315.71,13436.0,294.2688,294.3527,294.0171,294.2874,13436.0
2022-11-21 12:10:00,315.65,315.93,315.45,315.46,18360.0,294.2315,294.4925,294.0451,294.0544,18360.0
2022-11-21 12:15:00,315.42,315.57,315.16,315.46,17670.0,294.0171,294.1569,293.7747,294.0544,17670.0
2022-11-21 12:20:00,315.42,315.67,315.28,315.32,15991.0,294.0171,294.2501,293.8866,293.9239,15991.0
2022-11-21 12:25:00,315.3,315.51,314.96,315.28,32185.0,293.9052,294.101,293.5883,293.8866,32185.0
2022-11-21 12:30:00,315.18,315.51,314.88,315.51,17024.0,293.7934,294.101,293.5137,294.101,17024.0
2022-11-21 12:35:00,315.43,316.01,315.34,315.48,23551.0,294.0264,294.5671,293.9425,294.073,23551.0
2022-11-21 12:40:00,315.42,315.61,315.26,315.26,17756.0,294.0171,294.1942,293.868,293.868,17756.0
2022-11-21 12:45:00,315.24,315.39,315.05,315.23,20765.0,293.8493,293.9891,293.6722,293.84,20765.0
2022-11-21 12:50:00,315.22,315.5,315.05,315.48,14667.0,293.8307,294.0917,293.6722,294.073,14667.0
2022-11-21 12:55:00,315.5,315.76,315.23,315.49,23416.0,294.0917,294.334,293.84,294.0824,23416.0
2022-11-21 13:00:00,315.54,315.99,315.5,315.76,16636.0,294.129,294.5484,294.0917,294.334,16636.0
2022-11-21 13:05:00,315.82,316.4,315.74,316.19,14807.0,294.39,294.9306,294.3154,294.7349,14807.0
2022-11-21 13:10:00,316.31,316.97,316.31,316.75,20451.0,294.8467,295.4619,294.8467,295.2569,20451.0
2022-11-21 13:15:00,316.75,316.82,316.5,316.68,13660.0,295.2569,295.3221,295.0238,295.1916,13660.0
2022-11-21 13:20:00,316.68,316.81,316.24,316.34,25061.0,295.1916,295.3128,294.7815,294.8747,25061.0
2022-11-21 13:25:00,316.27,316.32,315.82,316.21,14158.0,294.8094,294.856,294.39,294.7535,14158.0
2022-11-21 13:30:00,316.3,316.69,316.24,316.69,12090.0,294.8374,295.2009,294.7815,295.2009,12090.0
2022-11-21 13:35:00,316.67,317.05,316.43,317.04,22499.0,295.1823,295.5365,294.9586,295.5272,22499.0
2022-11-21 13:40:00,317.0,317.05,316.76,316.93,13102.0,295.4899,295.5365,295.2662,295.4246,13102.0
2022-11-21 13:45:00,316.88,317.18,316.72,316.72,22260.0,295.378,295.6577,295.2289,295.2289,22260.0
2022-11-21 13:50:00,316.73,316.82,316.46,316.63,14519.0,295.2382,295.3221,294.9865,295.145,14519.0
2022-11-21 13:55:00,316.57,316.65,316.39,316.56,12248.0,295.0891,295.1636,294.9213,295.0798,12248.0
2022-11-21 14:00:00,316.57,317.03,316.52,316.99,18130.0,295.0891,295.5179,295.0425,295.4806,18130.0
2022-11-21 14:05:00,316.94,317.12,316.64,316.64,16609.0,295.434,295.6018,295.1543,295.1543,16609.0
2022-11-21 14:10:00,316.64,316.8,316.36,316.73,20656.0,295.1543,295.3035,294.8933,295.2382,20656.0
2022-11-21 14:15:00,316.71,316.99,316.65,316.93,14123.0,295.2196,295.4806,295.1636,295.4246,14123.0
2022-11-21 14:20:00,316.96,317.02,316.11,316.35,17743.0,295.4526,295.5085,294.6603,294.884,17743.0
2022-11-21 14:25:00,316.34,316.58,316.18,316.32,18556.0,294.8747,295.0984,294.7255,294.856,18556.0
2022-11-21 14:30:00,316.31,316.59,316.17,316.57,17924.0,294.8467,295.1077,294.7162,295.0891,17924.0
2022-11-21 14:35:00,316.6,316.95,316.39,316.92,26266.0,295.117,295.4433,294.9213,295.4153,26266.0
2022-11-21 14:40:00,316.84,317.13,316.81,316.96,21582.0,295.3408,295.6111,295.3128,295.4526,21582.0
2022-11-21 14:45:00,316.94,317.14,316.92,317.07,19583.0,295.434,295.6204,295.4153,295.5551,19583.0
2022-11-21 14:50:00,317.06,317.38,316.95,317.29,25126.0,295.5458,295.8441,295.4433,295.7602,25126.0
2022-11-21 14:55:00,317.28,317.37,316.97,317.06,22209.0,295.7509,295.8348,295.4619,295.5458,22209.0
2022-11-21 15:00:00,317.04,317.33,316.99,317.22,21328.0,295.5272,295.7975,295.4806,295.695,21328.0
2022-11-21 15:05:00,317.24,317.31,316.87,317.23,18653.0,295.7136,295.7789,295.3687,295.7043,18653.0
2022-11-21 15:10:00,317.22,317.41,317.06,317.29,28338.0,295.695,295.8721,295.5458,295.7602,28338.0
2022-11-21 15:15:00,317.26,317.6,317.24,317.46,22612.0,295.7323,296.0492,295.7136,295.9187,22612.0
2022-11-21 15:20:00,317.49,317.72,317.28,317.3,22885.0,295.9466,296.161,295.7509,295.7695,22885.0
2022-11-21 15:25:00,317.22,317.29,316.77,316.99,24641.0,295.695,295.7602,295.2755,295.4806,24641.0
2022-11-21 15:30:00,316.94,317.43,316.91,317.32,22134.0,295.434,295.8907,295.406,295.7882,22134.0
2022-11-21 15:35:00,317.37,317.65,317.37,317.52,32551.0,295.8348,296.0958,295.8348,295.9746,32551.0
2022-11-21 15:40:00,317.49,317.56,317.05,317.15,28255.0,295.9466,296.0119,295.5365,295.6297,28255.0
2022-11-21 15:45:00,317.11,317.6,317.1,317.59,39597.0,295.5924,296.0492,295.5831,296.0399,39597.0
2022-11-21 15:50:00,317.58,317.85,317.42,317.5,49802.0,296.0305,296.2822,295.8814,295.956,49802.0
2022-11-21 15:55:00,317.4,317.4,316.76,316.89,172552.0,295.8628,295.8628,295.2662,295.3874,172552.0
2022-11-22 09:30:00,320.0,321.88,319.38,321.12,176184.0,298.2863,300.0388,297.7084,299.3303,176184.0
2022-11-22 09:35:00,321.1,322.39,320.55,321.86,89390.0,299.3117,300.5142,298.799,300.0201,89390.0
2022-11-22 09:40:00,321.83,321.92,320.72,321.84,74313.0,299.9922,300.076,298.9575,300.0015,74313.0
2022-11-22 09:45:00,321.78,323.67,321.71,322.79,118904.0,299.9455,301.7073,299.8803,300.887,118904.0
2022-11-22 09:50:00,322.72,323.88,322.25,323.71,66119.0,300.8218,301.9031,300.3837,301.7446,66119.0
2022-11-22 09:55:00,323.67,324.25,323.11,323.72,67638.0,301.7073,302.2479,301.1853,301.7539,67638.0
2022-11-22 10:00:00,323.71,325.25,323.57,325.14,95417.0,301.7446,303.1801,301.6141,303.0776,95417.0
2022-11-22 10:05:00,325.18,325.18,323.47,323.48,56257.0,303.1148,303.1148,301.5209,301.5302,56257.0
2022-11-22 10:10:00,323.61,323.72,323.19,323.41,71372.0,301.6514,301.7539,301.2599,301.4649,71372.0
2022-11-22 10:15:00,323.42,324.3,323.1,324.24,59941.0,301.4743,302.2946,301.176,302.2386,59941.0
2022-11-22 10:20:00,324.14,324.57,323.64,323.77,32554.0,302.1454,302.5462,301.6793,301.8005,32554.0
2022-11-22 10:25:00,323.66,324.34,323.2,324.34,40166.0,301.698,302.3318,301.2692,302.3318,40166.0
2022-11-22 10:30:00,324.4,324.67,323.82,324.64,44050.0,302.3878,302.6394,301.8471,302.6115,44050.0
2022-11-22 10:35:00,324.64,324.64,323.48,323.6,56313.0,302.6115,302.6115,301.5302,301.642,56313.0
2022-11-22 10:40:00,323.66,324.52,323.58,324.43,49200.0,301.698,302.4996,301.6234,302.4157,49200.0
2022-11-22 10:45:00,324.43,324.69,324.07,324.54,38310.0,302.4157,302.6581,302.0802,302.5183,38310.0
2022-11-22 10:50:00,324.58,324.92,324.52,324.79,36088.0,302.5556,302.8725,302.4996,302.7513,36088.0
2022-11-22 10:55:00,324.86,325.43,324.77,325.21,44707.0,302.8166,303.3479,302.7327,303.1428,44707.0
2022-11-22 11:00:00,325.26,325.65,325.0,325.62,38348.0,303.1894,303.5529,302.9471,303.525,38348.0
2022-11-22 11:05:00,325.59,325.65,324.96,325.04,54662.0,303.497,303.5529,302.9098,302.9843,54662.0
2022-11-22 11:10:00,325.07,326.06,325.07,325.74,43306.0,303.0123,303.9351,303.0123,303.6368,43306.0
2022-11-22 11:15:00,325.78,326.46,325.41,326.46,44309.0,303.6741,304.308,303.3292,304.308,44309.0
2022-11-22 11:20:00,326.44,326.66,325.64,325.73,51250.0,304.2893,304.4944,303.5436,303.6275,51250.0
2022-11-22 11:25:00,325.73,326.22,325.55,326.04,63606.0,303.6275,304.0843,303.4597,303.9165,63606.0
2022-11-22 11:30:00,326.07,326.42,325.99,326.42,46231.0,303.9444,304.2707,303.8699,304.2707,46231.0
2022-11-22 11:35:00,326.4,326.62,325.99,326.5,58142.0,304.2521,304.4571,303.8699,304.3453,58142.0
2022-11-22 11:40:00,326.54,326.82,325.94,326.06,40491.0,304.3826,304.6436,303.8233,303.9351,40491.0
2022-11-22 11:45:00,326.02,326.19,325.57,325.79,56556.0,303.8978,304.0563,303.4784,303.6834,56556.0
2022-11-22 11:50:00,325.79,325.79,325.5,325.52,32527.0,303.6834,303.6834,303.4131,303.4318,32527.0
2022-11-22 11:55:00,325.59,325.92,325.5,325.89,44455.0,303.497,303.8046,303.4131,303.7767,44455.0
2022-11-22 12:00:00,325.92,326.34,325.85,326.23,37701.0,303.8046,304.1961,303.7394,304.0936,37701.0
2022-11-22 12:05:00,326.22,326.22,325.45,325.6,23856.0,304.0843,304.0843,303.3665,303.5063,23856.0
2022-11-22 12:10:00,325.66,325.89,324.89,324.9,25229.0,303.5623,303.7767,302.8445,302.8538,25229.0
2022-11-22 12:15:00,324.92,325.7,324.86,325.61,20378.0,302.8725,303.5996,302.8166,303.5157,20378.0
2022-11-22 12:20:00,325.6,325.88,325.55,325.56,25143.0,303.5063,303.7673,303.4597,303.4691,25143.0
2022-11-22 12:25:00,325.56,325.81,325.51,325.74,16320.0,303.4691,303.7021,303.4224,303.6368,16320.0
2022-11-22 12:30:00,325.74,325.88,325.58,325.81,19726.0,303.6368,303.7673,303.4877,303.7021,19726.0
2022-11-22 12:35:00,325.75,326.11,325.75,325.98,22592.0,303.6462,303.9817,303.6462,303.8606,22592.0
2022-11-22 12:40:00,325.95,325.97,325.5,325.86,19926.0,303.8326,303.8512,303.4131,303.7487,19926.0
2022-11-22 12:45:00,325.86,325.86,325.56,325.8,16253.0,303.7487,303.7487,303.4691,303.6928,16253.0
2022-11-22 12:50:00,325.8,325.81,325.42,325.46,19039.0,303.6928,303.7021,303.3386,303.3758,19039.0
2022-11-22 12:55:00,325.43,325.55,325.18,325.48,18051.0,303.3479,303.4597,303.1148,303.3945,18051.0
2022-11-22 13:00:00,325.48,325.54,325.23,325.47,25196.0,303.3945,303.4504,303.1614,303.3852,25196.0
2022-11-22 13:05:00,325.43,325.61,325.05,325.59,25192.0,303.3479,303.5157,302.9937,303.497,25192.0
2022-11-22 13:10:00,325.66,325.96,325.5,325.74,24203.0,303.5623,303.8419,303.4131,303.6368,24203.0
2022-11-22 13:15:00,325.8,325.89,325.61,325.65,23137.0,303.6928,303.7767,303.5157,303.5529,23137.0
2022-11-22 13:20:00,325.65,325.8,325.27,325.75,22347.0,303.5529,303.6928,303.1987,303.6462,22347.0
2022-11-22 13:25:00,325.75,325.78,325.64,325.76,20289.0,303.6462,303.6741,303.5436,303.6555,20289.0
2022-11-22 13:30:00,325.76,326.15,325.68,325.75,46896.0,303.6555,304.019,303.5809,303.6462,46896.0
2022-11-22 13:35:00,325.71,325.71,325.07,325.32,19745.0,303.6089,303.6089,303.0123,303.2453,19745.0
2022-11-22 13:40:00,325.34,325.62,325.19,325.38,22007.0,303.264,303.525,303.1242,303.3013,22007.0
2022-11-22 13:45:00,325.38,325.49,325.13,325.38,17176.0,303.3013,303.4038,303.0682,303.3013,17176.0
2022-11-22 13:50:00,325.36,325.85,325.29,325.7,27507.0,303.2826,303.7394,303.2174,303.5996,27507.0
2022-11-22 13:55:00,325.72,325.72,325.45,325.6,13335.0,303.6182,303.6182,303.3665,303.5063,13335.0
2022-11-22 14:00:00,325.63,325.78,325.48,325.74,16803.0,303.5343,303.6741,303.3945,303.6368,16803.0
2022-11-22 14:05:00,325.67,325.71,325.24,325.24,14879.0,303.5716,303.6089,303.1708,303.1708,14879.0
2022-11-22 14:10:00,325.3,325.37,325.12,325.23,18740.0,303.2267,303.2919,303.0589,303.1614,18740.0
2022-11-22 14:15:00,325.16,325.43,325.0,325.15,28953.0,303.0962,303.3479,302.9471,303.0869,28953.0
2022-11-22 14:20:00,325.16,325.53,325.12,325.41,18364.0,303.0962,303.4411,303.0589,303.3292,18364.0
2022-11-22 14:25:00,325.4,325.94,325.39,325.83,25046.0,303.3199,303.8233,303.3106,303.7207,25046.0
2022-11-22 14:30:00,325.84,325.88,325.61,325.73,19658.0,303.7301,303.7673,303.5157,303.6275,19658.0
2022-11-22 14:35:00,325.75,326.55,325.71,326.33,37101.0,303.6462,304.3919,303.6089,304.1868,37101.0
2022-11-22 14:40:00,326.32,326.39,325.64,325.68,17877.0,304.1775,304.2427,303.5436,303.5809,17877.0
2022-11-22 14:45:00,325.68,325.94,325.63,325.89,14300.0,303.5809,303.8233,303.5343,303.7767,14300.0
2022-11-22 14:50:00,325.88,326.06,325.86,325.98,16082.0,303.7673,303.9351,303.7487,303.8606,16082.0
2022-11-22 14:55:00,325.95,326.28,325.87,326.17,17162.0,303.8326,304.1402,303.758,304.0377,17162.0
2022-11-22 15:00:00,326.17,326.48,326.12,326.41,16533.0,304.0377,304.3266,303.9911,304.2614,16533.0
2022-11-22 15:05:00,326.43,326.61,326.43,326.45,18648.0,304.28,304.4478,304.28,304.2987,18648.0
2022-11-22 15:10:00,326.46,326.64,326.33,326.4,26316.0,304.308,304.4758,304.1868,304.2521,26316.0
2022-11-22 15:15:00,326.41,326.57,325.86,326.01,26450.0,304.2614,304.4105,303.7487,303.8885,26450.0
2022-11-22 15:20:00,326.02,326.37,325.88,326.35,32371.0,303.8978,304.2241,303.7673,304.2054,32371.0
2022-11-22 15:25:00,326.28,326.29,325.88,325.88,23598.0,304.1402,304.1495,303.7673,303.7673,23598.0
2022-11-22 15:30:00,325.91,326.12,325.86,325.9,33672.0,303.7953,303.9911,303.7487,303.786,33672.0
2022-11-22 15:35:00,325.87,325.98,325.44,325.57,57822.0,303.758,303.8606,303.3572,303.4784,57822.0
2022-11-22 15:40:00,325.53,325.62,325.21,325.26,41925.0,303.4411,303.525,303.1428,303.1894,41925.0
2022-11-22 15:45:00,325.23,325.58,325.23,325.37,51369.0,303.1614,303.4877,303.1614,303.2919,51369.0
2022-11-22 15:50:00,325.39,325.58,324.67,324.67,98184.0,303.3106,303.4877,302.6394,302.6394,98184.0
2022-11-22 15:55:00,324.76,325.2,324.53,324.93,199186.0,302.7233,303.1335,302.5089,302.8818,199186.0
2022-11-23 09:30:00,326.76,327.28,324.9,326.72,114936.0,304.5876,305.0723,302.8538,304.5503,114936.0
2022-11-23 09:35:00,326.84,327.2,325.62,326.88,46433.0,304.6622,304.9978,303.525,304.6995,46433.0
2022-11-23 09:40:00,326.88,326.95,325.09,325.13,47958.0,304.6995,304.7647,303.0309,303.0682,47958.0
2022-11-23 09:45:00,325.14,327.18,325.05,326.85,55054.0,303.0776,304.9791,302.9937,304.6715,55054.0
2022-11-23 09:50:00,326.88,327.82,326.5,326.6,54001.0,304.6995,305.5757,304.3453,304.4385,54001.0
2022-11-23 09:55:00,326.65,327.43,326.02,326.61,38648.0,304.4851,305.2122,303.8978,304.4478,38648.0
2022-11-23 10:00:00,326.75,327.04,325.88,327.02,31425.0,304.5783,304.8486,303.7673,304.83,31425.0
2022-11-23 10:05:00,327.14,327.6,326.09,326.09,29918.0,304.9418,305.3706,303.9631,303.9631,29918.0
2022-11-23 10:10:00,326.2,326.39,325.7,325.9,25898.0,304.0656,304.2427,303.5996,303.786,25898.0
2022-11-23 10:15:00,325.97,325.98,324.63,325.42,39777.0,303.8512,303.8606,302.6022,303.3386,39777.0
2022-11-23 10:20:00,325.43,325.91,324.75,325.19,28919.0,303.3479,303.7953,302.714,303.1242,28919.0
2022-11-23 10:25:00,325.17,325.49,324.91,325.24,29856.0,303.1055,303.4038,302.8632,303.1708,29856.0
2022-11-23 10:30:00,325.19,325.29,324.5,324.61,26622.0,303.1242,303.2174,302.481,302.5835,26622.0
2022-11-23 10:35:00,324.64,324.79,324.04,324.16,29128.0,302.6115,302.7513,302.0522,302.1641,29128.0
2022-11-23 10:40:00,324.22,324.59,323.66,324.2,28367.0,302.22,302.5649,301.698,302.2013,28367.0
2022-11-23 10:45:00,324.19,324.33,323.7,324.04,24167.0,302.192,302.3225,301.7353,302.0522,24167.0
2022-11-23 10:50:00,324.0,324.1,323.31,323.66,23429.0,302.0149,302.1081,301.3717,301.698,23429.0
2022-11-23 10:55:00,323.66,323.66,323.19,323.33,30767.0,301.698,301.698,301.2599,301.3904,30767.0
2022-11-23 11:00:00,323.33,324.09,323.01,323.06,28090.0,301.3904,302.0988,301.0921,301.1387,28090.0
2022-11-23 11:05:00,323.06,324.23,323.06,324.16,25099.0,301.1387,302.2293,301.1387,302.1641,25099.0
2022-11-23 11:10:00,324.13,324.19,323.4,323.88,23240.0,302.1361,302.192,301.4556,301.9031,23240.0
2022-11-23 11:15:00,323.9,324.3,323.7,323.76,26123.0,301.9217,302.2946,301.7353,301.7912,26123.0
2022-11-23 11:20:00,323.7,324.3,323.55,323.72,37149.0,301.7353,302.2946,301.5954,301.7539,37149.0
2022-11-23 11:25:00,323.71,323.76,322.91,323.08,40730.0,301.7446,301.7912,300.9989,301.1573,40730.0
2022-11-23 11:30:00,323.14,323.14,322.65,322.81,37943.0,301.2133,301.2133,300.7565,300.9057,37943.0
2022-11-23 11:35:00,322.81,322.82,322.41,322.45,31179.0,300.9057,300.915,300.5328,300.5701,31179.0
2022-11-23 11:40:00,322.4,323.41,322.37,323.34,30153.0,300.5235,301.4649,300.4955,301.3997,30153.0
2022-11-23 11:45:00,323.28,323.34,322.39,322.42,23661.0,301.3438,301.3997,300.5142,300.5421,23661.0
2022-11-23 11:50:00,322.46,322.92,321.39,321.44,40128.0,300.5794,301.0082,299.582,299.6286,40128.0
2022-11-23 11:55:00,321.51,322.24,321.36,322.16,31373.0,299.6939,300.3743,299.554,300.2998,31373.0
2022-11-23 12:00:00,322.15,322.22,321.36,321.55,19448.0,300.2904,300.3557,299.554,299.7312,19448.0
2022-11-23 12:05:00,321.55,322.04,321.55,322.04,17704.0,299.7312,300.1879,299.7312,300.1879,17704.0
2022-11-23 12:10:00,322.05,322.1,321.56,321.6,16472.0,300.1972,300.2438,299.7405,299.7778,16472.0
2022-11-23 12:15:00,321.6,322.02,321.57,321.71,14323.0,299.7778,300.1693,299.7498,299.8803,14323.0
2022-11-23 12:20:00,321.71,322.12,321.55,321.88,21051.0,299.8803,300.2625,299.7312,300.0388,21051.0
2022-11-23 12:25:00,321.81,322.2,321.81,322.0,19055.0,299.9735,300.337,299.9735,300.1506,19055.0
2022-11-23 12:30:00,322.03,322.46,321.99,322.24,14423.0,300.1786,300.5794,300.1413,300.3743,14423.0
2022-11-23 12:35:00,322.16,322.16,321.61,321.81,18347.0,300.2998,300.2998,299.7871,299.9735,18347.0
2022-11-23 12:40:00,321.83,321.88,321.5,321.57,11009.0,299.9922,300.0388,299.6845,299.7498,11009.0
2022-11-23 12:45:00,321.58,321.86,321.56,321.69,14642.0,299.7591,300.0201,299.7405,299.8617,14642.0
2022-11-23 12:50:00,321.75,321.77,321.2,321.39,14570.0,299.9176,299.9362,299.4049,299.582,14570.0
2022-11-23 12:55:00,321.26,321.34,320.44,321.03,17854.0,299.4608,299.5354,298.6965,299.2464,17854.0
2022-11-23 13:00:00,321.08,321.13,320.83,321.13,16018.0,299.293,299.3397,299.06,299.3397,16018.0
2022-11-23 13:05:00,321.05,321.32,320.99,321.1,14681.0,299.2651,299.5168,299.2092,299.3117,14681.0
2022-11-23 13:10:00,321.18,321.22,320.94,321.03,13300.0,299.3863,299.4235,299.1625,299.2464,13300.0
2022-11-23 13:15:00,321.03,321.34,320.99,321.23,15801.0,299.2464,299.5354,299.2092,299.4329,15801.0
2022-11-23 13:20:00,321.21,321.86,321.17,321.86,11694.0,299.4142,300.0201,299.3769,300.0201,11694.0
2022-11-23 13:25:00,321.88,321.99,321.41,321.99,19051.0,300.0388,300.1413,299.6007,300.1413,19051.0
2022-11-23 13:30:00,321.99,322.42,321.91,322.0,23269.0,300.1413,300.5421,300.0667,300.1506,23269.0
2022-11-23 13:35:00,321.91,322.14,321.68,322.02,17657.0,300.0667,300.2811,299.8523,300.1693,17657.0
2022-11-23 13:40:00,321.96,322.17,321.87,322.08,10458.0,300.1133,300.3091,300.0294,300.2252,10458.0
2022-11-23 13:45:00,322.12,322.18,321.95,322.0,10260.0,300.2625,300.3184,300.104,300.1506,10260.0
2022-11-23 13:50:00,322.0,322.01,321.67,321.89,14515.0,300.1506,300.1599,299.843,300.0481,14515.0
2022-11-23 13:55:00,321.91,322.12,321.78,322.03,17410.0,300.0667,300.2625,299.9455,300.1786,17410.0
2022-11-23 14:00:00,322.08,323.53,321.55,323.47,31631.0,300.2252,301.5768,299.7312,301.5209,31631.0
2022-11-23 14:05:00,323.28,323.43,322.59,322.87,19842.0,301.3438,301.4836,300.7006,300.9616,19842.0
2022-11-23 14:10:00,322.79,322.84,322.05,322.46,22796.0,300.887,300.9336,300.1972,300.5794,22796.0
2022-11-23 14:15:00,322.5,322.71,322.04,322.2,14630.0,300.6167,300.8124,300.1879,300.337,14630.0
2022-11-23 14:20:00,322.3,322.53,321.95,322.53,21381.0,300.4303,300.6447,300.104,300.6447,21381.0
2022-11-23 14:25:00,322.59,322.94,322.45,322.45,21202.0,300.7006,301.0268,300.5701,300.5701,21202.0
2022-11-23 14:30:00,322.43,322.54,321.43,321.44,19273.0,300.5514,300.654,299.6193,299.6286,19273.0
2022-11-23 14:35:00,321.43,321.43,320.88,321.12,26938.0,299.6193,299.6193,299.1066,299.3303,26938.0
2022-11-23 14:40:00,321.08,321.84,321.08,321.78,13496.0,299.293,300.0015,299.293,299.9455,13496.0
2022-11-23 14:45:00,321.82,322.1,321.65,322.0,23395.0,299.9828,300.2438,299.8244,300.1506,23395.0
2022-11-23 14:50:00,321.98,322.53,321.88,321.91,16613.0,300.132,300.6447,300.0388,300.0667,16613.0
2022-11-23 14:55:00,321.88,321.98,321.66,321.76,17758.0,300.0388,300.132,299.8337,299.9269,17758.0
2022-11-23 15:00:00,321.75,321.97,321.51,321.82,15270.0,299.9176,300.1227,299.6939,299.9828,15270.0
2022-11-23 15:05:00,321.88,322.22,321.78,321.78,26698.0,300.0388,300.3557,299.9455,299.9455,26698.0
2022-11-23 15:10:00,321.79,322.0,321.65,321.92,10977.0,299.9549,300.1506,299.8244,300.076,10977.0
2022-11-23 15:15:00,321.94,322.26,321.7,322.22,21315.0,300.0947,300.393,299.871,300.3557,21315.0
2022-11-23 15:20:00,322.2,322.2,321.75,322.03,28012.0,300.337,300.337,299.9176,300.1786,28012.0
2022-11-23 15:25:00,322.03,322.17,321.71,321.72,19992.0,300.1786,300.3091,299.8803,299.8896,19992.0
2022-11-23 15:30:00,321.62,321.66,321.33,321.45,29990.0,299.7964,299.8337,299.5261,299.6379,29990.0
2022-11-23 15:35:00,321.41,321.41,321.15,321.25,26754.0,299.6007,299.6007,299.3583,299.4515,26754.0
2022-11-23 15:40:00,321.25,321.46,320.84,321.39,42895.0,299.4515,299.6473,299.0693,299.582,42895.0
2022-11-23 15:45:00,321.38,321.49,321.01,321.18,41711.0,299.5727,299.6752,299.2278,299.3863,41711.0
2022-11-23 15:50:00,321.15,321.77,321.13,321.55,63548.0,299.3583,299.9362,299.3397,299.7312,63548.0
2022-11-23 15:55:00,321.52,321.78,321.32,321.51,153599.0,299.7032,299.9455,299.5168,299.6939,153599.0
2022-11-25 09:30:00,322.89,324.67,321.9,324.63,129402.0,300.9802,302.6394,300.0574,302.6022,129402.0
2022-11-25 09:35:00,324.55,325.87,323.94,323.94,75283.0,302.5276,303.758,301.959,301.959,75283.0
2022-11-25 09:40:00,323.8,325.06,323.6,324.91,66024.0,301.8285,303.003,301.642,302.8632,66024.0
2022-11-25 09:45:00,324.92,326.98,324.7,326.82,72840.0,302.8725,304.7927,302.6674,304.6436,72840.0
2022-11-25 09:50:00,326.77,327.75,326.18,327.37,116249.0,304.5969,305.5105,304.047,305.1562,116249.0
2022-11-25 09:55:00,327.37,327.63,326.38,326.99,95280.0,305.1562,305.3986,304.2334,304.802,95280.0
2022-11-25 10:00:00,327.04,327.5,327.0,327.35,40041.0,304.8486,305.2774,304.8113,305.1376,40041.0
2022-11-25 10:05:00,327.35,328.0,326.68,326.77,94574.0,305.1376,305.7435,304.5131,304.5969,94574.0
2022-11-25 10:10:00,326.76,327.31,326.5,326.66,49342.0,304.5876,305.1003,304.3453,304.4944,49342.0
2022-11-25 10:15:00,326.58,327.2,326.14,326.88,44796.0,304.4198,304.9978,304.0097,304.6995,44796.0
2022-11-25 10:20:00,326.82,327.31,326.76,326.89,42150.0,304.6436,305.1003,304.5876,304.7088,42150.0
2022-11-25 10:25:00,326.88,327.02,326.12,326.32,31808.0,304.6995,304.83,303.9911,304.1775,31808.0
2022-11-25 10:30:00,326.32,326.34,325.6,326.13,36410.0,304.1775,304.1961,303.5063,304.0004,36410.0
2022-11-25 10:35:00,326.06,327.0,326.04,326.91,36834.0,303.9351,304.8113,303.9165,304.7274,36834.0
2022-11-25 10:40:00,326.83,327.14,325.89,325.99,23590.0,304.6529,304.9418,303.7767,303.8699,23590.0
2022-11-25 10:45:00,325.93,326.41,325.8,326.37,31835.0,303.8139,304.2614,303.6928,304.2241,31835.0
2022-11-25 10:50:00,326.42,326.61,326.28,326.52,26417.0,304.2707,304.4478,304.1402,304.3639,26417.0
2022-11-25 10:55:00,326.5,327.0,326.42,326.67,30058.0,304.3453,304.8113,304.2707,304.5037,30058.0
2022-11-25 11:00:00,326.69,327.12,326.65,326.97,27033.0,304.5224,304.9232,304.4851,304.7834,27033.0
2022-11-25 11:05:00,326.98,327.73,326.97,327.59,40490.0,304.7927,305.4918,304.7834,305.3613,40490.0
2022-11-25 11:10:00,327.6,327.98,327.36,327.39,67608.0,305.3706,305.7248,305.1469,305.1749,67608.0
2022-11-25 11:15:00,327.39,327.86,327.35,327.83,35473.0,305.1749,305.613,305.1376,305.585,35473.0
2022-11-25 11:20:00,327.84,328.2,327.68,327.99,44534.0,305.5943,305.9299,305.4452,305.7342,44534.0
2022-11-25 11:25:00,328.0,328.0,327.65,327.71,51874.0,305.7435,305.7435,305.4172,305.4732,51874.0
2022-11-25 11:30:00,327.7,327.97,327.34,327.38,48709.0,305.4638,305.7155,305.1283,305.1656,48709.0
2022-11-25 11:35:00,327.35,327.83,327.01,327.75,35481.0,305.1376,305.585,304.8207,305.5105,35481.0
2022-11-25 11:40:00,327.82,328.0,327.64,327.9,40628.0,305.5757,305.7435,305.4079,305.6503,40628.0
2022-11-25 11:45:00,327.96,328.57,327.86,328.5,41833.0,305.7062,306.2748,305.613,306.2096,41833.0
2022-11-25 11:50:00,328.5,329.0,328.21,328.86,39097.0,306.2096,306.6756,305.9392,306.5451,39097.0
2022-11-25 11:55:00,328.87,329.08,328.55,328.63,41538.0,306.5545,306.7502,306.2562,306.3307,41538.0
2022-11-25 12:00:00,328.6,328.76,328.41,328.41,40999.0,306.3028,306.4519,306.1257,306.1257,40999.0
2022-11-25 12:05:00,328.38,328.42,327.96,328.06,28204.0,306.0977,306.135,305.7062,305.7994,28204.0
2022-11-25 12:10:00,328.04,328.21,327.91,328.02,28671.0,305.7808,305.9392,305.6596,305.7621,28671.0
2022-11-25 12:15:00,327.98,328.01,327.6,327.64,23875.0,305.7248,305.7528,305.3706,305.4079,23875.0
2022-11-25 12:20:00,327.67,327.79,327.42,327.73,38045.0,305.4359,305.5477,305.2028,305.4918,38045.0
2022-11-25 12:25:00,327.73,327.83,327.18,327.36,36848.0,305.4918,305.585,304.9791,305.1469,36848.0
2022-11-25 12:30:00,327.39,327.46,327.0,327.12,45641.0,305.1749,305.2401,304.8113,304.9232,45641.0
2022-11-25 12:35:00,327.12,327.12,326.73,326.89,38824.0,304.9232,304.9232,304.5597,304.7088,38824.0
2022-11-25 12:40:00,326.83,327.0,326.57,326.75,34794.0,304.6529,304.8113,304.4105,304.5783,34794.0
2022-11-25 12:45:00,326.78,326.78,326.18,326.18,53069.0,304.6063,304.6063,304.047,304.047,53069.0
2022-11-25 12:50:00,326.2,326.41,326.0,326.27,52853.0,304.0656,304.2614,303.8792,304.1309,52853.0
2022-11-25 12:55:00,326.29,326.62,326.2,326.4,99653.0,304.1495,304.4571,304.0656,304.2521,99653.0
2022-11-28 09:30:00,325.06,328.71,325.0,327.69,172136.0,303.003,306.4053,302.9471,305.4545,172136.0
2022-11-28 09:35:00,327.64,328.8,327.64,328.41,70911.0,305.4079,306.4892,305.4079,306.1257,70911.0
2022-11-28 09:40:00,328.45,328.45,325.89,328.14,58902.0,306.163,306.163,303.7767,305.874,58902.0
2022-11-28 09:45:00,328.3,328.45,327.02,327.19,59871.0,306.0231,306.163,304.83,304.9884,59871.0
2022-11-28 09:50:00,327.06,327.49,326.25,326.57,48138.0,304.8673,305.2681,304.1122,304.4105,48138.0
2022-11-28 09:55:00,326.5,326.59,325.55,326.02,24678.0,304.3453,304.4292,303.4597,303.8978,24678.0
2022-11-28 10:00:00,325.96,326.63,325.63,326.54,39808.0,303.8419,304.4664,303.5343,304.3826,39808.0
2022-11-28 10:05:00,326.42,326.76,326.06,326.55,49196.0,304.2707,304.5876,303.9351,304.3919,49196.0
2022-11-28 10:10:00,326.63,326.86,325.56,326.86,35713.0,304.4664,304.6808,303.4691,304.6808,35713.0
2022-11-28 10:15:00,326.83,327.1,326.45,326.9,37823.0,304.6529,304.9046,304.2987,304.7181,37823.0
2022-11-28 10:20:00,326.78,327.04,325.58,326.17,49908.0,304.6063,304.8486,303.4877,304.0377,49908.0
2022-11-28 10:25:00,326.24,326.82,325.86,326.82,35454.0,304.1029,304.6436,303.7487,304.6436,35454.0
2022-11-28 10:30:00,326.81,326.91,326.43,326.75,41311.0,304.6342,304.7274,304.28,304.5783,41311.0
2022-11-28 10:35:00,326.63,326.63,325.8,325.92,23566.0,304.4664,304.4664,303.6928,303.8046,23566.0
2022-11-28 10:40:00,325.89,326.0,324.61,324.65,41230.0,303.7767,303.8792,302.5835,302.6208,41230.0
2022-11-28 10:45:00,324.64,324.95,324.14,324.22,33344.0,302.6115,302.9004,302.1454,302.22,33344.0
2022-11-28 10:50:00,324.1,324.77,324.0,324.41,34082.0,302.1081,302.7327,302.0149,302.3971,34082.0
2022-11-28 10:55:00,324.44,324.61,324.11,324.43,26677.0,302.4251,302.5835,302.1174,302.4157,26677.0
2022-11-28 11:00:00,324.42,324.77,323.75,324.05,32983.0,302.4064,302.7327,301.7819,302.0615,32983.0
2022-11-28 11:05:00,324.01,324.09,323.63,323.84,22947.0,302.0242,302.0988,301.67,301.8658,22947.0
2022-11-28 11:10:00,323.72,323.86,323.51,323.71,27327.0,301.7539,301.8844,301.5582,301.7446,27327.0
2022-11-28 11:15:00,323.66,323.7,322.94,323.06,19874.0,301.698,301.7353,301.0268,301.1387,19874.0
2022-11-28 11:20:00,323.06,323.12,322.71,322.98,24801.0,301.1387,301.1946,300.8124,301.0641,24801.0
2022-11-28 11:25:00,323.0,323.42,322.92,323.12,17547.0,301.0828,301.4743,301.0082,301.1946,17547.0
2022-11-28 11:30:00,323.12,323.58,323.12,323.14,13943.0,301.1946,301.6234,301.1946,301.2133,13943.0
2022-11-28 11:35:00,323.12,323.23,323.0,323.07,11858.0,301.1946,301.2972,301.0828,301.148,11858.0
2022-11-28 11:40:00,323.07,323.42,323.07,323.22,10747.0,301.148,301.4743,301.148,301.2878,10747.0
2022-11-28 11:45:00,323.14,323.67,323.14,323.61,22396.0,301.2133,301.7073,301.2133,301.6514,22396.0
2022-11-28 11:50:00,323.58,323.58,323.2,323.36,17053.0,301.6234,301.6234,301.2692,301.4183,17053.0
2022-11-28 11:55:00,323.31,323.43,322.55,322.61,17526.0,301.3717,301.4836,300.6633,300.7192,17526.0
2022-11-28 12:00:00,322.56,323.47,322.02,322.71,21422.0,300.6726,301.5209,300.1693,300.8124,21422.0
2022-11-28 12:05:00,322.8,323.49,322.41,322.41,15435.0,300.8963,301.5395,300.5328,300.5328,15435.0
2022-11-28 12:10:00,322.35,322.5,321.81,322.18,18033.0,300.4769,300.6167,299.9735,300.3184,18033.0
2022-11-28 12:15:00,322.25,322.88,322.19,322.87,13798.0,300.3837,300.9709,300.3277,300.9616,13798.0
2022-11-28 12:20:00,322.87,322.92,322.51,322.54,19387.0,300.9616,301.0082,300.626,300.654,19387.0
2022-11-28 12:25:00,322.63,322.75,322.07,322.24,13897.0,300.7379,300.8497,300.2159,300.3743,13897.0
2022-11-28 12:30:00,322.35,322.42,322.2,322.25,7692.0,300.4769,300.5421,300.337,300.3837,7692.0
2022-11-28 12:35:00,322.18,322.38,321.71,321.77,30234.0,300.3184,300.5048,299.8803,299.9362,30234.0
2022-11-28 12:40:00,321.84,321.97,321.67,321.72,12792.0,300.0015,300.1227,299.843,299.8896,12792.0
2022-11-28 12:45:00,321.7,321.76,321.46,321.5,14069.0,299.871,299.9269,299.6473,299.6845,14069.0
2022-11-28 12:50:00,321.58,321.75,320.94,321.1,13878.0,299.7591,299.9176,299.1625,299.3117,13878.0
2022-11-28 12:55:00,321.03,321.46,321.03,321.33,13184.0,299.2464,299.6473,299.2464,299.5261,13184.0
2022-11-28 13:00:00,321.3,321.49,321.04,321.34,12783.0,299.4981,299.6752,299.2558,299.5354,12783.0
2022-11-28 13:05:00,321.34,321.45,320.82,320.86,24083.0,299.5354,299.6379,299.0507,299.088,24083.0
2022-11-28 13:10:00,320.88,320.94,320.36,320.44,14399.0,299.1066,299.1625,298.6219,298.6965,14399.0
2022-11-28 13:15:00,320.36,321.03,320.35,320.71,21001.0,298.6219,299.2464,298.6126,298.9482,21001.0
2022-11-28 13:20:00,320.71,321.03,320.5,320.5,14948.0,298.9482,299.2464,298.7524,298.7524,14948.0
2022-11-28 13:25:00,320.5,320.73,320.37,320.63,25531.0,298.7524,298.9668,298.6312,298.8736,25531.0
2022-11-28 13:30:00,320.58,320.58,320.13,320.27,28964.0,298.827,298.827,298.4075,298.538,28964.0
2022-11-28 13:35:00,320.28,320.68,320.24,320.48,7190.0,298.5473,298.9202,298.51,298.7338,7190.0
2022-11-28 13:40:00,320.5,320.57,320.12,320.29,14881.0,298.7524,298.8177,298.3982,298.5567,14881.0
2022-11-28 13:45:00,320.28,320.3,319.82,320.04,18394.0,298.5473,298.566,298.1185,298.3236,18394.0
2022-11-28 13:50:00,320.09,320.32,319.95,320.0,9401.0,298.3702,298.5846,298.2397,298.2863,9401.0
2022-11-28 13:55:00,320.06,320.12,319.45,319.65,26256.0,298.3423,298.3982,297.7736,297.9601,26256.0
2022-11-28 14:00:00,319.63,319.95,319.51,319.59,8028.0,297.9414,298.2397,297.8296,297.9041,8028.0
2022-11-28 14:05:00,319.58,319.9,319.51,319.52,20901.0,297.8948,298.1931,297.8296,297.8389,20901.0
2022-11-28 14:10:00,319.53,320.21,319.5,320.21,29549.0,297.8482,298.4821,297.8203,298.4821,29549.0
2022-11-28 14:15:00,320.16,320.47,320.07,320.46,16123.0,298.4355,298.7244,298.3516,298.7151,16123.0
2022-11-28 14:20:00,320.37,320.42,319.88,320.02,20302.0,298.6312,298.6778,298.1745,298.305,20302.0
2022-11-28 14:25:00,319.95,320.17,319.79,320.02,10165.0,298.2397,298.4448,298.0906,298.305,10165.0
2022-11-28 14:30:00,320.04,320.11,319.59,319.83,37809.0,298.3236,298.3889,297.9041,298.1279,37809.0
2022-11-28 14:35:00,319.82,320.23,319.82,320.11,20254.0,298.1185,298.5007,298.1185,298.3889,20254.0
2022-11-28 14:40:00,320.12,320.16,319.85,320.05,17419.0,298.3982,298.4355,298.1465,298.3329,17419.0
2022-11-28 14:45:00,320.02,320.14,319.72,319.79,29933.0,298.305,298.4168,298.0253,298.0906,29933.0
2022-11-28 14:50:00,319.87,320.0,319.81,319.91,19043.0,298.1651,298.2863,298.1092,298.2024,19043.0
2022-11-28 14:55:00,319.86,319.86,319.55,319.7,34364.0,298.1558,298.1558,297.8669,298.0067,34364.0
2022-11-28 15:00:00,319.68,319.87,319.57,319.61,30967.0,297.988,298.1651,297.8855,297.9228,30967.0
2022-11-28 15:05:00,319.57,319.72,319.34,319.48,94737.0,297.8855,298.0253,297.6711,297.8016,94737.0
2022-11-28 15:10:00,319.46,319.62,319.1,319.12,17322.0,297.783,297.9321,297.4474,297.466,17322.0
2022-11-28 15:15:00,319.11,319.19,318.47,318.74,39022.0,297.4567,297.5313,296.8601,297.1118,39022.0
2022-11-28 15:20:00,318.78,319.1,318.67,318.67,22264.0,297.1491,297.4474,297.0466,297.0466,22264.0
2022-11-28 15:25:00,318.61,318.61,318.18,318.34,28387.0,296.9906,296.9906,296.5898,296.739,28387.0
2022-11-28 15:30:00,318.31,318.33,317.84,318.02,46740.0,296.711,296.7296,296.2729,296.4407,46740.0
2022-11-28 15:35:00,318.01,318.64,317.99,318.54,68597.0,296.4314,297.0186,296.4127,296.9254,68597.0
2022-11-28 15:40:00,318.54,319.03,318.41,318.93,60180.0,296.9254,297.3821,296.8042,297.2889,60180.0
2022-11-28 15:45:00,318.92,318.95,318.09,318.09,50161.0,297.2796,297.3076,296.5059,296.5059,50161.0
2022-11-28 15:50:00,318.18,318.79,318.18,318.65,80178.0,296.5898,297.1584,296.5898,297.0279,80178.0
2022-11-28 15:55:00,318.64,319.04,318.61,318.87,219356.0,297.0186,297.3915,296.9906,297.233,219356.0
2022-11-29 09:30:00,316.0,319.31,315.91,319.26,103194.0,294.5577,297.6431,294.4739,297.5965,103194.0
2022-11-29 09:35:00,319.2,320.0,318.33,318.71,59745.0,297.5406,298.2863,296.7296,297.0839,59745.0
2022-11-29 09:40:00,318.61,318.89,317.54,317.99,32101.0,296.9906,297.2516,295.9933,296.4127,32101.0
2022-11-29 09:45:00,317.95,318.27,317.05,317.06,44997.0,296.3754,296.6737,295.5365,295.5458,44997.0
2022-11-29 09:50:00,316.94,317.55,316.76,317.31,56514.0,295.434,296.0026,295.2662,295.7789,56514.0
2022-11-29 09:55:00,317.26,318.33,317.24,318.19,33606.0,295.7323,296.7296,295.7136,296.5991,33606.0
2022-11-29 10:00:00,318.22,318.68,317.47,317.54,40626.0,296.6271,297.0559,295.928,295.9933,40626.0
2022-11-29 10:05:00,317.59,317.84,317.12,317.77,62462.0,296.0399,296.2729,295.6018,296.2076,62462.0
2022-11-29 10:10:00,317.67,317.85,316.99,317.79,43618.0,296.1144,296.2822,295.4806,296.2263,43618.0
2022-11-29 10:15:00,317.93,319.08,317.87,318.3,47615.0,296.3568,297.4288,296.3009,296.7017,47615.0
2022-11-29 10:20:00,318.37,318.52,317.56,317.62,37180.0,296.7669,296.9068,296.0119,296.0678,37180.0
2022-11-29 10:25:00,317.6,319.12,317.53,319.12,41083.0,296.0492,297.466,295.9839,297.466,41083.0
2022-11-29 10:30:00,319.15,319.33,318.95,319.01,34680.0,297.494,297.6618,297.3076,297.3635,34680.0
2022-11-29 10:35:00,319.01,319.14,318.44,318.44,22604.0,297.3635,297.4847,296.8322,296.8322,22604.0
2022-11-29 10:40:00,318.38,318.81,318.25,318.4,22600.0,296.7763,297.1771,296.6551,296.7949,22600.0
2022-11-29 10:45:00,318.4,318.92,318.39,318.65,27894.0,296.7949,297.2796,296.7856,297.0279,27894.0
2022-11-29 10:50:00,318.69,318.75,318.16,318.43,23203.0,297.0652,297.1211,296.5712,296.8229,23203.0
2022-11-29 10:55:00,318.45,318.91,318.45,318.91,14970.0,296.8415,297.2703,296.8415,297.2703,14970.0
2022-11-29 11:00:00,318.8,319.35,317.91,318.19,16462.0,297.1678,297.6804,296.3381,296.5991,16462.0
2022-11-29 11:05:00,318.13,318.38,317.46,317.46,25307.0,296.5432,296.7763,295.9187,295.9187,25307.0
2022-11-29 11:10:00,317.5,318.33,317.5,318.25,31586.0,295.956,296.7296,295.956,296.6551,31586.0
2022-11-29 11:15:00,318.25,318.25,317.66,317.72,18469.0,296.6551,296.6551,296.1051,296.161,18469.0
2022-11-29 11:20:00,317.77,318.03,317.54,317.71,17954.0,296.2076,296.45,295.9933,296.1517,17954.0
2022-11-29 11:25:00,317.77,318.15,317.39,317.8,24926.0,296.2076,296.5619,295.8534,296.2356,24926.0
2022-11-29 11:30:00,317.7,318.16,317.52,317.82,12923.0,296.1424,296.5712,295.9746,296.2543,12923.0
2022-11-29 11:35:00,317.79,317.99,317.54,317.99,17639.0,296.2263,296.4127,295.9933,296.4127,17639.0
2022-11-29 11:40:00,317.95,318.19,317.82,317.85,27755.0,296.3754,296.5991,296.2543,296.2822,27755.0
2022-11-29 11:45:00,317.84,318.13,317.72,318.08,15355.0,296.2729,296.5432,296.161,296.4966,15355.0
2022-11-29 11:50:00,318.03,318.17,317.89,318.02,11901.0,296.45,296.5805,296.3195,296.4407,11901.0
2022-11-29 11:55:00,318.07,318.36,317.92,317.92,16201.0,296.4873,296.7576,296.3475,296.3475,16201.0
2022-11-29 12:00:00,317.99,317.99,317.21,317.37,19874.0,296.4127,296.4127,295.6856,295.8348,19874.0
2022-11-29 12:05:00,317.5,317.7,317.38,317.51,10498.0,295.956,296.1424,295.8441,295.9653,10498.0
2022-11-29 12:10:00,317.38,317.38,317.03,317.17,9481.0,295.8441,295.8441,295.5179,295.6484,9481.0
2022-11-29 12:15:00,317.08,317.23,316.85,317.22,15459.0,295.5645,295.7043,295.3501,295.695,15459.0
2022-11-29 12:20:00,317.27,317.27,316.89,317.12,11976.0,295.7416,295.7416,295.3874,295.6018,11976.0
2022-11-29 12:25:00,317.14,317.24,317.06,317.1,14910.0,295.6204,295.7136,295.5458,295.5831,14910.0
2022-11-29 12:30:00,317.07,317.64,317.07,317.52,13560.0,295.5551,296.0865,295.5551,295.9746,13560.0
2022-11-29 12:35:00,317.55,317.88,317.41,317.59,14999.0,296.0026,296.3102,295.8721,296.0399,14999.0
2022-11-29 12:40:00,317.65,317.95,317.65,317.9,13275.0,296.0958,296.3754,296.0958,296.3288,13275.0
2022-11-29 12:45:00,317.95,318.14,317.82,318.02,22947.0,296.3754,296.5525,296.2543,296.4407,22947.0
2022-11-29 12:50:00,317.99,318.16,317.96,317.96,14033.0,296.4127,296.5712,296.3848,296.3848,14033.0
2022-11-29 12:55:00,317.99,318.16,317.85,318.1,18356.0,296.4127,296.5712,296.2822,296.5153,18356.0
2022-11-29 13:00:00,318.05,318.05,317.58,317.69,15461.0,296.4686,296.4686,296.0305,296.1331,15461.0
2022-11-29 13:05:00,317.75,317.91,317.47,317.52,9857.0,296.189,296.3381,295.928,295.9746,9857.0
2022-11-29 13:10:00,317.55,317.94,317.47,317.94,9099.0,296.0026,296.3661,295.928,296.3661,9099.0
2022-11-29 13:15:00,317.99,318.0,317.44,317.45,12276.0,296.4127,296.422,295.9,295.9094,12276.0
2022-11-29 13:20:00,317.52,317.56,317.27,317.4,10018.0,295.9746,296.0119,295.7416,295.8628,10018.0
2022-11-29 13:25:00,317.34,317.34,316.85,316.85,13392.0,295.8068,295.8068,295.3501,295.3501,13392.0
2022-11-29 13:30:00,316.85,317.19,316.83,317.19,14492.0,295.3501,295.667,295.3314,295.667,14492.0
2022-11-29 13:35:00,317.2,317.8,317.2,317.79,21711.0,295.6763,296.2356,295.6763,296.2263,21711.0
2022-11-29 13:40:00,317.74,317.74,317.23,317.3,11452.0,296.1797,296.1797,295.7043,295.7695,11452.0
2022-11-29 13:45:00,317.3,317.33,316.91,316.93,9893.0,295.7695,295.7975,295.406,295.4246,9893.0
2022-11-29 13:50:00,316.91,317.15,316.72,317.15,17691.0,295.406,295.6297,295.2289,295.6297,17691.0
2022-11-29 13:55:00,317.17,317.39,317.09,317.28,10053.0,295.6484,295.8534,295.5738,295.7509,10053.0
2022-11-29 14:00:00,317.23,318.21,317.23,317.78,19658.0,295.7043,296.6178,295.7043,296.217,19658.0
2022-11-29 14:05:00,317.76,317.88,317.5,317.74,12965.0,296.1983,296.3102,295.956,296.1797,12965.0
2022-11-29 14:10:00,317.69,317.73,317.13,317.26,13717.0,296.1331,296.1704,295.6111,295.7323,13717.0
2022-11-29 14:15:00,317.29,317.38,317.04,317.15,9678.0,295.7602,295.8441,295.5272,295.6297,9678.0
2022-11-29 14:20:00,317.05,317.36,317.05,317.22,8197.0,295.5365,295.8255,295.5365,295.695,8197.0
2022-11-29 14:25:00,317.2,317.28,316.8,316.86,9064.0,295.6763,295.7509,295.3035,295.3594,9064.0
2022-11-29 14:30:00,316.88,316.94,316.6,316.71,12024.0,295.378,295.434,295.117,295.2196,12024.0
2022-11-29 14:35:00,316.81,316.89,316.41,316.68,12155.0,295.3128,295.3874,294.9399,295.1916,12155.0
2022-11-29 14:40:00,316.68,316.79,316.21,316.26,10869.0,295.1916,295.2941,294.7535,294.8001,10869.0
2022-11-29 14:45:00,316.26,316.31,316.11,316.24,12459.0,294.8001,294.8467,294.6603,294.7815,12459.0
2022-11-29 14:50:00,316.26,316.42,316.14,316.14,9609.0,294.8001,294.9493,294.6882,294.6882,9609.0
2022-11-29 14:55:00,316.12,316.61,316.12,316.61,13564.0,294.6696,295.1264,294.6696,295.1264,13564.0
2022-11-29 15:00:00,316.61,316.8,316.42,316.43,10805.0,295.1264,295.3035,294.9493,294.9586,10805.0
2022-11-29 15:05:00,316.48,316.85,316.45,316.72,11325.0,295.0052,295.3501,294.9772,295.2289,11325.0
2022-11-29 15:10:00,316.69,316.73,316.28,316.51,13900.0,295.2009,295.2382,294.8187,295.0331,13900.0
2022-11-29 15:15:00,316.57,316.59,316.26,316.38,15736.0,295.0891,295.1077,294.8001,294.912,15736.0
2022-11-29 15:20:00,316.34,316.68,316.25,316.28,16536.0,294.8747,295.1916,294.7908,294.8187,16536.0
2022-11-29 15:25:00,316.32,316.67,316.2,316.49,20548.0,294.856,295.1823,294.7442,295.0145,20548.0
2022-11-29 15:30:00,316.57,316.81,316.32,316.59,24404.0,295.0891,295.3128,294.856,295.1077,24404.0
2022-11-29 15:35:00,316.56,316.81,316.35,316.48,23561.0,295.0798,295.3128,294.884,295.0052,23561.0
2022-11-29 15:40:00,316.5,316.79,316.41,316.45,33791.0,295.0238,295.2941,294.9399,294.9772,33791.0
2022-11-29 15:45:00,316.44,316.46,316.02,316.44,40507.0,294.9679,294.9865,294.5764,294.9679,40507.0
2022-11-29 15:50:00,316.59,316.61,315.76,315.89,52975.0,295.1077,295.1264,294.334,294.4552,52975.0
2022-11-29 15:55:00,315.87,316.28,315.62,315.81,236840.0,294.4366,294.8187,294.2035,294.3806,236840.0
2022-11-30 09:30:00,312.93,314.77,312.72,313.34,98313.0,293.4067,295.1319,293.2098,293.7911,98313.0
2022-11-30 09:35:00,313.5,314.04,312.29,312.29,62539.0,293.9411,294.4474,292.8066,292.8066,62539.0
2022-11-30 09:40:00,312.38,313.66,311.89,313.63,67753.0,292.891,294.0911,292.4316,294.063,67753.0
2022-11-30 09:45:00,313.64,314.06,313.01,313.01,29893.0,294.0724,294.4662,293.4817,293.4817,29893.0
2022-11-30 09:50:00,312.93,313.05,312.23,312.66,30170.0,293.4067,293.5192,292.7504,293.1535,30170.0
2022-11-30 09:55:00,312.61,313.0,312.08,312.26,30305.0,293.1066,293.4723,292.6097,292.7785,30305.0
2022-11-30 10:00:00,312.29,312.59,311.83,311.94,23437.0,292.8066,293.0879,292.3753,292.4784,23437.0
2022-11-30 10:05:00,312.02,312.22,311.49,312.2,22926.0,292.5535,292.741,292.0565,292.7222,22926.0
2022-11-30 10:10:00,312.2,312.36,311.72,311.81,20704.0,292.7222,292.8722,292.2722,292.3566,20704.0
2022-11-30 10:15:00,311.9,312.75,311.89,312.54,21155.0,292.4409,293.2379,292.4316,293.041,21155.0
2022-11-30 10:20:00,312.61,312.82,312.43,312.66,17214.0,293.1066,293.3035,292.9379,293.1535,17214.0
2022-11-30 10:25:00,312.55,312.55,311.75,311.84,24908.0,293.0504,293.0504,292.3003,292.3847,24908.0
2022-11-30 10:30:00,311.92,312.51,311.8,312.37,29893.0,292.4597,293.0129,292.3472,292.8816,29893.0
2022-11-30 10:35:00,312.44,312.79,312.21,312.63,20095.0,292.9473,293.2754,292.7316,293.1254,20095.0
2022-11-30 10:40:00,312.65,313.04,312.62,312.69,16316.0,293.1441,293.5098,293.116,293.1817,16316.0
2022-11-30 10:45:00,312.72,312.74,312.17,312.29,13590.0,293.2098,293.2285,292.6941,292.8066,13590.0
2022-11-30 10:50:00,312.3,312.53,312.16,312.28,17959.0,292.816,293.0316,292.6847,292.7972,17959.0
2022-11-30 10:55:00,312.28,312.59,312.28,312.43,19732.0,292.7972,293.0879,292.7972,292.9379,19732.0
2022-11-30 11:00:00,312.42,312.8,312.3,312.36,16334.0,292.9285,293.2848,292.816,292.8722,16334.0
2022-11-30 11:05:00,312.33,313.2,312.2,313.12,10371.0,292.8441,293.6598,292.7222,293.5848,10371.0
2022-11-30 11:10:00,313.07,313.66,313.06,313.62,28022.0,293.5379,294.0911,293.5286,294.0536,28022.0
2022-11-30 11:15:00,313.64,314.06,313.64,313.91,21640.0,294.0724,294.4662,294.0724,294.3255,21640.0
2022-11-30 11:20:00,313.88,314.16,313.41,313.42,15712.0,294.2974,294.5599,293.8567,293.8661,15712.0
2022-11-30 11:25:00,313.51,313.97,313.47,313.84,11220.0,293.9505,294.3818,293.913,294.2599,11220.0
2022-11-30 11:30:00,313.79,314.0,313.58,313.85,11551.0,294.213,294.4099,294.0161,294.2693,11551.0
2022-11-30 11:35:00,313.84,313.89,313.41,313.6,22632.0,294.2599,294.3068,293.8567,294.0349,22632.0
2022-11-30 11:40:00,313.6,313.6,313.16,313.25,13687.0,294.0349,294.0349,293.6223,293.7067,13687.0
2022-11-30 11:45:00,313.25,313.41,312.94,313.15,12622.0,293.7067,293.8567,293.4161,293.613,12622.0
2022-11-30 11:50:00,313.16,313.16,312.85,313.11,15022.0,293.6223,293.6223,293.3317,293.5755,15022.0
2022-11-30 11:55:00,313.08,313.5,312.97,313.36,20766.0,293.5473,293.9411,293.4442,293.8099,20766.0
2022-11-30 12:00:00,313.32,313.51,313.28,313.34,15366.0,293.7723,293.9505,293.7348,293.7911,15366.0
2022-11-30 12:05:00,313.32,313.5,312.98,313.11,13664.0,293.7723,293.9411,293.4536,293.5755,13664.0
2022-11-30 12:10:00,313.1,313.23,312.9,312.95,19872.0,293.5661,293.688,293.3786,293.4254,19872.0
2022-11-30 12:15:00,312.93,313.04,312.78,312.87,23021.0,293.4067,293.5098,293.266,293.3504,23021.0
2022-11-30 12:20:00,312.86,313.06,312.43,313.06,17938.0,293.341,293.5286,292.9379,293.5286,17938.0
2022-11-30 12:25:00,313.07,313.24,312.95,313.24,9794.0,293.5379,293.6973,293.4254,293.6973,9794.0
2022-11-30 12:30:00,313.29,313.59,313.26,313.54,19859.0,293.7442,294.0255,293.7161,293.9786,19859.0
2022-11-30 12:35:00,313.48,313.51,312.96,313.15,20014.0,293.9224,293.9505,293.4348,293.613,20014.0
2022-11-30 12:40:00,313.15,313.41,313.12,313.23,13918.0,293.613,293.8567,293.5848,293.688,13918.0
2022-11-30 12:45:00,313.28,313.45,313.24,313.36,11870.0,293.7348,293.8942,293.6973,293.8099,11870.0
2022-11-30 12:50:00,313.38,313.57,313.35,313.52,14889.0,293.8286,294.0068,293.8005,293.9599,14889.0
2022-11-30 12:55:00,313.52,313.72,313.45,313.67,16245.0,293.9599,294.1474,293.8942,294.1005,16245.0
2022-11-30 13:00:00,313.66,313.85,313.58,313.83,19339.0,294.0911,294.2693,294.0161,294.2505,19339.0
2022-11-30 13:05:00,313.78,314.23,313.75,314.14,9739.0,294.2037,294.6256,294.1755,294.5412,9739.0
2022-11-30 13:10:00,314.13,314.39,314.09,314.38,23370.0,294.5318,294.7756,294.4943,294.7662,23370.0
2022-11-30 13:15:00,314.39,314.43,313.97,314.09,16066.0,294.7756,294.8131,294.3818,294.4943,16066.0
2022-11-30 13:20:00,314.05,314.09,313.68,313.97,16292.0,294.4568,294.4943,294.1099,294.3818,16292.0
2022-11-30 13:25:00,313.98,314.28,313.94,314.13,11524.0,294.3912,294.6725,294.3537,294.5318,11524.0
2022-11-30 13:30:00,314.11,316.2,313.7,314.99,53364.0,294.5131,296.4727,294.1286,295.3382,53364.0
2022-11-30 13:35:00,315.32,316.82,315.23,316.6,28561.0,295.6476,297.054,295.5632,296.8477,28561.0
2022-11-30 13:40:00,316.51,316.81,315.63,316.17,19042.0,296.7633,297.0446,295.9382,296.4445,19042.0
2022-11-30 13:45:00,316.15,316.24,314.9,316.02,31508.0,296.4258,296.5102,295.2538,296.3039,31508.0
2022-11-30 13:50:00,316.05,316.34,315.86,316.34,28909.0,296.332,296.6039,296.1539,296.6039,28909.0
2022-11-30 13:55:00,316.31,317.66,316.3,317.55,31215.0,296.5758,297.8416,296.5664,297.7384,31215.0
2022-11-30 14:00:00,317.55,318.45,317.54,318.18,33480.0,297.7384,298.5823,297.7291,298.3291,33480.0
2022-11-30 14:05:00,318.26,318.9,318.0,318.14,32780.0,298.4041,299.0042,298.1604,298.2916,32780.0
2022-11-30 14:10:00,318.13,318.64,317.88,318.09,28552.0,298.2823,298.7604,298.0479,298.2448,28552.0
2022-11-30 14:15:00,318.08,319.74,318.04,319.65,39648.0,298.2354,299.7918,298.1979,299.7074,39648.0
2022-11-30 14:20:00,319.7,319.74,318.85,319.35,43991.0,299.7543,299.7918,298.9573,299.4261,43991.0
2022-11-30 14:25:00,319.34,320.02,319.03,320.0,58123.0,299.4168,300.0543,299.1261,300.0356,58123.0
2022-11-30 14:30:00,319.99,320.03,319.43,319.73,61539.0,300.0262,300.0637,299.5012,299.7824,61539.0
2022-11-30 14:35:00,319.73,319.79,319.04,319.31,34365.0,299.7824,299.8387,299.1355,299.3886,34365.0
2022-11-30 14:40:00,319.33,319.9,318.81,318.85,38305.0,299.4074,299.9418,298.9198,298.9573,38305.0
2022-11-30 14:45:00,319.01,319.45,318.84,319.45,23634.0,299.1074,299.5199,298.948,299.5199,23634.0
2022-11-30 14:50:00,319.45,320.12,319.34,319.77,25708.0,299.5199,300.1481,299.4168,299.8199,25708.0
2022-11-30 14:55:00,319.79,320.25,319.7,320.01,29861.0,299.8387,300.27,299.7543,300.045,29861.0
2022-11-30 15:00:00,319.98,320.54,319.98,320.5,19715.0,300.0168,300.5419,300.0168,300.5044,19715.0
2022-11-30 15:05:00,320.47,320.83,320.26,320.62,27942.0,300.4763,300.8138,300.2794,300.6169,27942.0
2022-11-30 15:10:00,320.66,320.9,320.62,320.77,23164.0,300.6544,300.8794,300.6169,300.7576,23164.0
2022-11-30 15:15:00,320.8,321.59,320.69,321.41,49701.0,300.7857,301.5264,300.6825,301.3576,49701.0
2022-11-30 15:20:00,321.35,321.7,321.26,321.53,48170.0,301.3014,301.6295,301.217,301.4701,48170.0
2022-11-30 15:25:00,321.54,321.78,321.46,321.64,41260.0,301.4795,301.7045,301.4045,301.5733,41260.0
2022-11-30 15:30:00,321.61,322.32,321.51,322.25,60641.0,301.5451,302.2109,301.4514,302.1452,60641.0
2022-11-30 15:35:00,322.28,322.64,321.68,321.75,55755.0,302.1733,302.5109,301.6108,301.6764,55755.0
2022-11-30 15:40:00,321.66,322.16,321.45,321.77,70075.0,301.592,302.0608,301.3951,301.6952,70075.0
2022-11-30 15:45:00,321.8,322.76,321.75,322.73,120376.0,301.7233,302.6234,301.6764,302.5953,120376.0
2022-11-30 15:50:00,322.67,323.86,322.23,323.64,273642.0,302.539,303.6548,302.1265,303.4485,273642.0
2022-11-30 15:55:00,323.64,324.19,323.05,323.89,444572.0,303.4485,303.9642,302.8953,303.6829,444572.0
2022-12-01 09:30:00,326.31,327.6,325.19,325.54,112178.0,305.9519,307.1614,304.9018,305.23,112178.0
2022-12-01 09:35:00,325.47,326.04,324.93,325.42,39766.0,305.1643,305.6988,304.658,305.1174,39766.0
2022-12-01 09:40:00,325.32,326.56,325.31,326.51,25069.0,305.0237,306.1863,305.0143,306.1394,25069.0
2022-12-01 09:45:00,326.77,327.0,326.11,326.63,34169.0,306.3832,306.5989,305.7644,306.252,34169.0
2022-12-01 09:50:00,326.78,327.9,326.69,327.71,41536.0,306.3926,307.4427,306.3082,307.2646,41536.0
2022-12-01 09:55:00,327.89,328.5,326.74,326.86,46501.0,307.4333,308.0053,306.3551,306.4676,46501.0
2022-12-01 10:00:00,326.92,327.8,326.22,326.61,31447.0,306.5239,307.349,305.8675,306.2332,31447.0
2022-12-01 10:05:00,326.59,327.07,326.08,326.77,24886.0,306.2145,306.6645,305.7363,306.3832,24886.0
2022-12-01 10:10:00,326.87,327.04,326.0,326.38,27736.0,306.477,306.6364,305.6613,306.0176,27736.0
2022-12-01 10:15:00,326.37,326.84,325.46,325.5,24049.0,306.0082,306.4489,305.1549,305.1925,24049.0
2022-12-01 10:20:00,325.59,326.44,325.26,325.85,18415.0,305.2768,306.0738,304.9674,305.5206,18415.0
2022-12-01 10:25:00,325.85,325.96,325.4,325.4,25293.0,305.5206,305.6238,305.0987,305.0987,25293.0
2022-12-01 10:30:00,325.41,325.55,324.44,325.52,33377.0,305.1081,305.2393,304.1986,305.2112,33377.0
2022-12-01 10:35:00,325.64,325.78,324.8,324.85,14486.0,305.3237,305.455,304.5361,304.583,14486.0
2022-12-01 10:40:00,324.83,325.15,324.65,325.08,23701.0,304.5643,304.8643,304.3955,304.7987,23701.0
2022-12-01 10:45:00,325.04,326.34,325.04,326.34,18857.0,304.7612,305.98,304.7612,305.98,18857.0
2022-12-01 10:50:00,326.28,326.77,326.12,326.64,22273.0,305.9238,306.3832,305.7738,306.2613,22273.0
2022-12-01 10:55:00,326.6,327.04,326.18,327.02,17649.0,306.2238,306.6364,305.83,306.6176,17649.0
2022-12-01 11:00:00,327.07,327.23,326.73,327.23,17584.0,306.6645,306.8145,306.3457,306.8145,17584.0
2022-12-01 11:05:00,327.17,327.36,326.62,326.81,17668.0,306.7583,306.9364,306.2426,306.4207,17668.0
2022-12-01 11:10:00,326.79,327.5,325.96,326.28,34607.0,306.402,307.0677,305.6238,305.9238,34607.0
2022-12-01 11:15:00,326.29,326.29,325.27,325.8,11063.0,305.9332,305.9332,304.9768,305.4737,11063.0
2022-12-01 11:20:00,325.89,326.45,325.11,325.11,18411.0,305.5581,306.0832,304.8268,304.8268,18411.0
2022-12-01 11:25:00,325.09,325.09,324.6,324.76,32014.0,304.808,304.808,304.3486,304.4986,32014.0
2022-12-01 11:30:00,324.73,325.95,324.68,325.8,25174.0,304.4705,305.6144,304.4236,305.4737,25174.0
2022-12-01 11:35:00,325.8,326.03,325.26,325.41,16973.0,305.4737,305.6894,304.9674,305.1081,16973.0
2022-12-01 11:40:00,325.59,325.81,325.24,325.67,13275.0,305.2768,305.4831,304.9487,305.3518,13275.0
2022-12-01 11:45:00,325.76,325.83,325.34,325.69,8774.0,305.4362,305.5019,305.0424,305.3706,8774.0
2022-12-01 11:50:00,325.72,326.66,325.59,326.49,20317.0,305.3987,306.2801,305.2768,306.1207,20317.0
2022-12-01 11:55:00,326.58,327.6,326.57,327.3,63773.0,306.2051,307.1614,306.1957,306.8802,63773.0
2022-12-01 12:00:00,327.27,327.46,326.56,326.66,32288.0,306.852,307.0302,306.1863,306.2801,32288.0
2022-12-01 12:05:00,326.66,326.8,326.32,326.52,17474.0,306.2801,306.4113,305.9613,306.1488,17474.0
2022-12-01 12:10:00,326.6,327.14,326.33,327.01,14279.0,306.2238,306.7301,305.9707,306.6082,14279.0
2022-12-01 12:15:00,327.02,327.39,327.01,327.35,21402.0,306.6176,306.9645,306.6082,306.927,21402.0
2022-12-01 12:20:00,327.39,327.55,327.22,327.54,25783.0,306.9645,307.1146,306.8051,307.1052,25783.0
2022-12-01 12:25:00,327.53,328.15,327.48,328.06,33814.0,307.0958,307.6771,307.0489,307.5927,33814.0
2022-12-01 12:30:00,328.06,329.49,328.05,329.47,75047.0,307.5927,308.9335,307.5834,308.9148,75047.0
2022-12-01 12:35:00,329.46,329.57,328.04,328.27,33180.0,308.9054,309.0085,307.574,307.7896,33180.0
2022-12-01 12:40:00,328.2,328.7,328.18,328.66,12989.0,307.724,308.1928,307.7053,308.1553,12989.0
2022-12-01 12:45:00,328.71,329.0,328.41,328.65,17257.0,308.2022,308.4741,307.9209,308.1459,17257.0
2022-12-01 12:50:00,328.57,329.24,328.55,329.05,18231.0,308.0709,308.6991,308.0522,308.521,18231.0
2022-12-01 12:55:00,329.11,329.22,328.42,328.62,11826.0,308.5772,308.6804,307.9303,308.1178,11826.0
2022-12-01 13:00:00,328.69,328.77,328.4,328.68,17436.0,308.1834,308.2584,307.9115,308.1741,17436.0
2022-12-01 13:05:00,328.75,329.31,328.68,329.08,16101.0,308.2397,308.7648,308.1741,308.5491,16101.0
2022-12-01 13:10:00,329.18,329.67,329.14,329.41,26997.0,308.6429,309.1023,308.6054,308.8585,26997.0
2022-12-01 13:15:00,329.37,329.39,327.94,327.94,30874.0,308.821,308.8398,307.4802,307.4802,30874.0
2022-12-01 13:20:00,328.05,328.47,327.99,328.11,10376.0,307.5834,307.9772,307.5271,307.6396,10376.0
2022-12-01 13:25:00,328.21,328.52,328.21,328.33,12481.0,307.7334,308.024,307.7334,307.8459,12481.0
2022-12-01 13:30:00,328.3,328.42,327.61,327.76,11738.0,307.8178,307.9303,307.1708,307.3115,11738.0
2022-12-01 13:35:00,327.81,328.16,327.79,327.89,12566.0,307.3583,307.6865,307.3396,307.4333,12566.0
2022-12-01 13:40:00,327.95,328.49,327.92,328.37,8734.0,307.4896,307.9959,307.4615,307.8834,8734.0
2022-12-01 13:45:00,328.36,328.42,328.13,328.21,10399.0,307.874,307.9303,307.6584,307.7334,10399.0
2022-12-01 13:50:00,328.15,328.29,328.01,328.03,12018.0,307.6771,307.8084,307.5459,307.5646,12018.0
2022-12-01 13:55:00,328.0,328.12,327.6,327.88,17079.0,307.5365,307.649,307.1614,307.424,17079.0
2022-12-01 14:00:00,327.8,327.91,327.05,327.13,8630.0,307.349,307.4521,306.6458,306.7208,8630.0
2022-12-01 14:05:00,327.14,327.42,327.07,327.2,9326.0,306.7301,306.9927,306.6645,306.7864,9326.0
2022-12-01 14:10:00,327.18,327.81,327.08,327.79,13367.0,306.7676,307.3583,306.6739,307.3396,13367.0
2022-12-01 14:15:00,327.73,327.98,327.59,327.91,11901.0,307.2833,307.5177,307.1521,307.4521,11901.0
2022-12-01 14:20:00,327.91,327.96,327.55,327.73,9460.0,307.4521,307.499,307.1146,307.2833,9460.0
2022-12-01 14:25:00,327.75,328.07,327.68,327.9,15153.0,307.3021,307.6021,307.2364,307.4427,15153.0
2022-12-01 14:30:00,327.91,328.04,327.73,328.0,12391.0,307.4521,307.574,307.2833,307.5365,12391.0
2022-12-01 14:35:00,327.98,328.03,327.77,327.94,18266.0,307.5177,307.5646,307.3208,307.4802,18266.0
2022-12-01 14:40:00,327.99,328.06,327.84,327.84,9788.0,307.5271,307.5927,307.3865,307.3865,9788.0
2022-12-01 14:45:00,327.81,328.13,327.72,328.13,20279.0,307.3583,307.6584,307.274,307.6584,20279.0
2022-12-01 14:50:00,328.16,328.36,327.88,328.05,8127.0,307.6865,307.874,307.424,307.5834,8127.0
2022-12-01 14:55:00,328.05,328.13,327.59,327.86,13436.0,307.5834,307.6584,307.1521,307.4052,13436.0
2022-12-01 15:00:00,327.89,328.02,327.71,327.84,18235.0,307.4333,307.5552,307.2646,307.3865,18235.0
2022-12-01 15:05:00,327.84,328.4,327.83,328.17,13777.0,307.3865,307.9115,307.3771,307.6959,13777.0
2022-12-01 15:10:00,328.11,328.11,327.64,327.65,9192.0,307.6396,307.6396,307.1989,307.2083,9192.0
2022-12-01 15:15:00,327.69,327.77,327.06,327.31,21863.0,307.2458,307.3208,306.6551,306.8895,21863.0
2022-12-01 15:20:00,327.26,327.41,327.1,327.26,12813.0,306.8426,306.9833,306.6926,306.8426,12813.0
2022-12-01 15:25:00,327.26,327.44,326.97,327.33,15370.0,306.8426,307.0114,306.5707,306.9083,15370.0
2022-12-01 15:30:00,327.24,327.7,327.24,327.53,15972.0,306.8239,307.2552,306.8239,307.0958,15972.0
2022-12-01 15:35:00,327.53,328.04,327.51,327.91,20587.0,307.0958,307.574,307.0771,307.4521,20587.0
2022-12-01 15:40:00,327.91,328.57,327.73,328.41,33634.0,307.4521,308.0709,307.2833,307.9209,33634.0
2022-12-01 15:45:00,328.45,328.51,327.59,327.61,33498.0,307.9584,308.0147,307.1521,307.1708,33498.0
2022-12-01 15:50:00,327.61,328.18,327.44,327.44,66802.0,307.1708,307.7053,307.0114,307.0114,66802.0
2022-12-01 15:55:00,327.43,327.43,326.81,327.06,157021.0,307.002,307.002,306.4207,306.6551,157021.0
2022-12-02 09:30:00,321.08,323.34,320.75,322.7,94421.0,301.0482,303.1672,300.7388,302.5671,94421.0
2022-12-02 09:35:00,322.69,323.7,321.71,322.88,43183.0,302.5578,303.5048,301.6389,302.7359,43183.0
2022-12-02 09:40:00,322.89,323.31,321.74,321.74,36697.0,302.7453,303.1391,301.667,301.667,36697.0
2022-12-02 09:45:00,321.66,321.82,320.33,320.77,54594.0,301.592,301.742,300.345,300.7576,54594.0
2022-12-02 09:50:00,320.73,322.35,320.69,321.75,22403.0,300.72,302.239,300.6825,301.6764,22403.0
2022-12-02 09:55:00,321.79,322.18,321.44,322.06,18145.0,301.7139,302.0796,301.3858,301.9671,18145.0
2022-12-02 10:00:00,321.94,322.63,321.52,321.68,13683.0,301.8546,302.5015,301.4608,301.6108,13683.0
2022-12-02 10:05:00,321.73,322.73,321.73,322.42,17662.0,301.6577,302.5953,301.6577,302.3046,17662.0
2022-12-02 10:10:00,322.43,323.84,322.43,323.74,25287.0,302.314,303.636,302.314,303.5423,25287.0
2022-12-02 10:15:00,323.83,323.94,323.08,323.42,19532.0,303.6266,303.7298,302.9234,303.2422,19532.0
2022-12-02 10:20:00,323.38,324.04,323.14,324.04,31639.0,303.2047,303.8235,302.9797,303.8235,31639.0
2022-12-02 10:25:00,324.1,324.39,323.43,324.03,21774.0,303.8798,304.1517,303.2516,303.8142,21774.0
2022-12-02 10:30:00,324.03,324.68,323.41,324.68,18727.0,303.8142,304.4236,303.2328,304.4236,18727.0
2022-12-02 10:35:00,324.84,324.94,324.15,324.25,22318.0,304.5736,304.6674,303.9267,304.0204,22318.0
2022-12-02 10:40:00,324.05,324.69,323.66,324.58,11947.0,303.8329,304.433,303.4672,304.3299,11947.0
2022-12-02 10:45:00,324.51,325.12,324.41,324.98,30991.0,304.2642,304.8362,304.1705,304.7049,30991.0
2022-12-02 10:50:00,325.01,325.24,324.3,325.06,14505.0,304.733,304.9487,304.0673,304.7799,14505.0
2022-12-02 10:55:00,325.02,325.33,324.71,325.1,18340.0,304.7424,305.0331,304.4517,304.8174,18340.0
2022-12-02 11:00:00,325.03,325.07,324.1,324.22,8736.0,304.7518,304.7893,303.8798,303.9923,8736.0
2022-12-02 11:05:00,324.21,324.59,324.08,324.31,15655.0,303.9829,304.3392,303.861,304.0767,15655.0
2022-12-02 11:10:00,324.43,325.26,324.29,325.16,22693.0,304.1892,304.9674,304.0579,304.8737,22693.0
2022-12-02 11:15:00,325.09,325.21,324.53,324.98,17156.0,304.808,304.9205,304.283,304.7049,17156.0
2022-12-02 11:20:00,324.91,325.47,324.89,325.22,15656.0,304.6393,305.1643,304.6205,304.9299,15656.0
2022-12-02 11:25:00,325.25,325.74,325.25,325.74,14466.0,304.9581,305.4175,304.9581,305.4175,14466.0
2022-12-02 11:30:00,325.64,326.31,325.52,326.3,10626.0,305.3237,305.9519,305.2112,305.9425,10626.0
2022-12-02 11:35:00,326.3,326.64,326.09,326.33,12436.0,305.9425,306.2613,305.7456,305.9707,12436.0
2022-12-02 11:40:00,326.46,326.97,326.33,326.79,14616.0,306.0926,306.5707,305.9707,306.402,14616.0
2022-12-02 11:45:00,326.82,327.3,326.77,326.87,20397.0,306.4301,306.8802,306.3832,306.477,20397.0
2022-12-02 11:50:00,327.0,327.06,326.52,326.77,13518.0,306.5989,306.6551,306.1488,306.3832,13518.0
2022-12-02 11:55:00,326.84,326.93,326.66,326.72,4574.0,306.4489,306.5332,306.2801,306.3363,4574.0
2022-12-02 12:00:00,326.73,327.12,326.5,326.98,23453.0,306.3457,306.7114,306.1301,306.5801,23453.0
2022-12-02 12:05:00,326.96,327.79,326.89,327.58,28582.0,306.5614,307.3396,306.4957,307.1427,28582.0
2022-12-02 12:10:00,327.55,327.95,327.25,327.54,11690.0,307.1146,307.4896,306.8333,307.1052,11690.0
2022-12-02 12:15:00,327.45,327.48,326.66,326.66,14185.0,307.0208,307.0489,306.2801,306.2801,14185.0
2022-12-02 12:20:00,326.72,326.72,326.34,326.42,35019.0,306.3363,306.3363,305.98,306.0551,35019.0
2022-12-02 12:25:00,326.44,327.01,326.36,327.0,15769.0,306.0738,306.6082,305.9988,306.5989,15769.0
2022-12-02 12:30:00,326.92,327.32,326.88,327.12,7003.0,306.5239,306.8989,306.4864,306.7114,7003.0
2022-12-02 12:35:00,327.15,327.24,326.63,327.07,11492.0,306.7395,306.8239,306.252,306.6645,11492.0
2022-12-02 12:40:00,327.03,327.37,326.81,327.21,7698.0,306.627,306.9458,306.4207,306.7958,7698.0
2022-12-02 12:45:00,327.29,327.48,327.11,327.29,23867.0,306.8708,307.0489,306.702,306.8708,23867.0
2022-12-02 12:50:00,327.16,327.16,326.67,326.88,9264.0,306.7489,306.7489,306.2895,306.4864,9264.0
2022-12-02 12:55:00,326.88,327.0,326.39,326.4,12775.0,306.4864,306.5989,306.0269,306.0363,12775.0
2022-12-02 13:00:00,326.36,326.53,326.04,326.11,12709.0,305.9988,306.1582,305.6988,305.7644,12709.0
2022-12-02 13:05:00,326.04,326.4,326.03,326.25,14688.0,305.6988,306.0363,305.6894,305.8957,14688.0
2022-12-02 13:10:00,326.23,326.83,326.23,326.79,11756.0,305.8769,306.4395,305.8769,306.402,11756.0
2022-12-02 13:15:00,326.83,327.09,326.61,326.68,15694.0,306.4395,306.6833,306.2332,306.2988,15694.0
2022-12-02 13:20:00,326.6,326.81,326.41,326.47,14932.0,306.2238,306.4207,306.0457,306.1019,14932.0
2022-12-02 13:25:00,326.46,326.92,326.44,326.87,13425.0,306.0926,306.5239,306.0738,306.477,13425.0
2022-12-02 13:30:00,326.84,327.26,326.81,327.17,12438.0,306.4489,306.8426,306.4207,306.7583,12438.0
2022-12-02 13:35:00,327.22,327.23,326.65,326.67,11472.0,306.8051,306.8145,306.2707,306.2895,11472.0
2022-12-02 13:40:00,326.73,327.14,326.73,327.08,10730.0,306.3457,306.7301,306.3457,306.6739,10730.0
2022-12-02 13:45:00,327.07,327.35,327.02,327.16,12843.0,306.6645,306.927,306.6176,306.7489,12843.0
2022-12-02 13:50:00,327.2,327.22,326.88,326.88,14562.0,306.7864,306.8051,306.4864,306.4864,14562.0
2022-12-02 13:55:00,326.88,326.9,326.37,326.4,14811.0,306.4864,306.5051,306.0082,306.0363,14811.0
2022-12-02 14:00:00,326.39,326.88,326.39,326.84,13678.0,306.0269,306.4864,306.0269,306.4489,13678.0
2022-12-02 14:05:00,326.8,326.95,326.52,326.65,13293.0,306.4113,306.552,306.1488,306.2707,13293.0
2022-12-02 14:10:00,326.58,326.81,326.2,326.8,11744.0,306.2051,306.4207,305.8488,306.4113,11744.0
2022-12-02 14:15:00,326.75,326.95,326.64,326.71,11152.0,306.3645,306.552,306.2613,306.327,11152.0
2022-12-02 14:20:00,326.78,326.78,326.36,326.67,9494.0,306.3926,306.3926,305.9988,306.2895,9494.0
2022-12-02 14:25:00,326.71,326.84,326.58,326.75,6855.0,306.327,306.4489,306.2051,306.3645,6855.0
2022-12-02 14:30:00,326.72,326.83,326.6,326.77,11277.0,306.3363,306.4395,306.2238,306.3832,11277.0
2022-12-02 14:35:00,326.75,326.9,326.66,326.69,9751.0,306.3645,306.5051,306.2801,306.3082,9751.0
2022-12-02 14:40:00,326.65,327.02,326.64,326.97,7193.0,306.2707,306.6176,306.2613,306.5707,7193.0
2022-12-02 14:45:00,326.95,327.43,326.94,327.4,17427.0,306.552,307.002,306.5426,306.9739,17427.0
2022-12-02 14:50:00,327.46,327.78,327.29,327.77,14360.0,307.0302,307.3302,306.8708,307.3208,14360.0
2022-12-02 14:55:00,327.8,328.23,327.8,328.09,25470.0,307.349,307.7521,307.349,307.6209,25470.0
2022-12-02 15:00:00,328.12,328.36,327.9,328.3,12822.0,307.649,307.874,307.4427,307.8178,12822.0
2022-12-02 15:05:00,328.23,328.48,328.0,328.36,10411.0,307.7521,307.9865,307.5365,307.874,10411.0
2022-12-02 15:10:00,328.38,328.45,328.12,328.32,12000.0,307.8928,307.9584,307.649,307.8365,12000.0
2022-12-02 15:15:00,328.32,328.39,328.1,328.24,15368.0,307.8365,307.9022,307.6302,307.7615,15368.0
2022-12-02 15:20:00,328.3,328.3,327.69,327.74,10125.0,307.8178,307.8178,307.2458,307.2927,10125.0
2022-12-02 15:25:00,327.73,327.83,327.32,327.43,21986.0,307.2833,307.3771,306.8989,307.002,21986.0
2022-12-02 15:30:00,327.45,327.79,327.42,327.47,31930.0,307.0208,307.3396,306.9927,307.0395,31930.0
2022-12-02 15:35:00,327.52,327.67,327.28,327.65,15717.0,307.0864,307.2271,306.8614,307.2083,15717.0
2022-12-02 15:40:00,327.68,327.73,327.38,327.38,20886.0,307.2364,307.2833,306.9552,306.9552,20886.0
2022-12-02 15:45:00,327.39,327.39,326.94,327.14,33819.0,306.9645,306.9645,306.5426,306.7301,33819.0
2022-12-02 15:50:00,327.18,327.53,327.03,327.39,43126.0,306.7676,307.0958,306.627,306.9645,43126.0
2022-12-02 15:55:00,327.37,327.98,327.3,327.92,150562.0,306.9458,307.5177,306.8802,307.4615,150562.0
2022-12-05 09:30:00,325.15,325.52,323.67,324.51,159878.0,304.8643,305.2112,303.4766,304.2642,159878.0
2022-12-05 09:35:00,324.65,325.0,323.25,323.31,82846.0,304.3955,304.7236,303.0828,303.1391,82846.0
2022-12-05 09:40:00,323.2,323.24,322.01,322.28,43714.0,303.0359,303.0735,301.9202,302.1733,43714.0
2022-12-05 09:45:00,322.35,322.37,320.5,320.5,78306.0,302.239,302.2577,300.5044,300.5044,78306.0
2022-12-05 09:50:00,320.61,320.98,320.15,320.93,53064.0,300.6075,300.9545,300.1762,300.9076,53064.0
2022-12-05 09:55:00,320.91,321.9,320.75,321.29,23312.0,300.8888,301.8171,300.7388,301.2451,23312.0
2022-12-05 10:00:00,321.0,321.88,320.1,321.65,38554.0,300.9732,301.7983,300.1294,301.5827,38554.0
2022-12-05 10:05:00,321.55,322.04,320.63,320.81,26568.0,301.4889,301.9483,300.6263,300.7951,26568.0
2022-12-05 10:10:00,320.9,321.79,320.85,321.15,22773.0,300.8794,301.7139,300.8326,301.1138,22773.0
2022-12-05 10:15:00,321.02,321.48,320.95,321.04,31327.0,300.992,301.4233,300.9263,301.0107,31327.0
2022-12-05 10:20:00,321.09,321.26,320.71,321.01,25823.0,301.0576,301.217,300.7013,300.9826,25823.0
2022-12-05 10:25:00,321.08,321.3,320.76,320.94,35595.0,301.0482,301.2545,300.7482,300.9169,35595.0
2022-12-05 10:30:00,321.1,321.33,320.5,321.21,27537.0,301.067,301.2826,300.5044,301.1701,27537.0
2022-12-05 10:35:00,321.16,321.3,320.9,320.94,24806.0,301.1232,301.2545,300.8794,300.9169,24806.0
2022-12-05 10:40:00,321.0,321.54,320.76,321.5,25927.0,300.9732,301.4795,300.7482,301.442,25927.0
2022-12-05 10:45:00,321.51,322.0,321.51,321.65,18043.0,301.4514,301.9108,301.4514,301.5827,18043.0
2022-12-05 10:50:00,321.73,321.9,321.31,321.82,11617.0,301.6577,301.8171,301.2639,301.742,11617.0
2022-12-05 10:55:00,321.91,322.35,321.7,322.29,32022.0,301.8264,302.239,301.6295,302.1827,32022.0
2022-12-05 11:00:00,322.38,322.65,322.09,322.28,28012.0,302.2671,302.5203,301.9952,302.1733,28012.0
2022-12-05 11:05:00,322.36,322.39,321.76,322.04,13215.0,302.2484,302.2765,301.6858,301.9483,13215.0
2022-12-05 11:10:00,322.1,322.39,321.99,322.0,17575.0,302.0046,302.2765,301.9014,301.9108,17575.0
2022-12-05 11:15:00,321.95,322.01,321.13,321.13,18083.0,301.8639,301.9202,301.0951,301.0951,18083.0
2022-12-05 11:20:00,321.17,321.17,320.51,320.66,20204.0,301.1326,301.1326,300.5138,300.6544,20204.0
2022-12-05 11:25:00,320.67,320.75,320.33,320.56,28551.0,300.6638,300.7388,300.345,300.5607,28551.0
2022-12-05 11:30:00,320.63,321.2,320.62,321.1,18914.0,300.6263,301.1607,300.6169,301.067,18914.0
2022-12-05 11:35:00,321.11,321.46,321.08,321.22,12860.0,301.0763,301.4045,301.0482,301.1795,12860.0
2022-12-05 11:40:00,321.22,321.74,321.15,321.2,17901.0,301.1795,301.667,301.1138,301.1607,17901.0
2022-12-05 11:45:00,321.25,321.53,321.21,321.31,17327.0,301.2076,301.4701,301.1701,301.2639,17327.0
2022-12-05 11:50:00,321.29,321.53,321.27,321.38,10131.0,301.2451,301.4701,301.2264,301.3295,10131.0
2022-12-05 11:55:00,321.37,321.37,320.98,321.02,12253.0,301.3201,301.3201,300.9545,300.992,12253.0
2022-12-05 12:00:00,321.0,321.01,320.8,320.98,11152.0,300.9732,300.9826,300.7857,300.9545,11152.0
2022-12-05 12:05:00,320.99,321.03,320.88,320.99,11212.0,300.9638,301.0013,300.8607,300.9638,11212.0
2022-12-05 12:10:00,321.0,321.0,320.79,321.0,9467.0,300.9732,300.9732,300.7763,300.9732,9467.0
2022-12-05 12:15:00,321.0,321.77,321.0,321.3,26808.0,300.9732,301.6952,300.9732,301.2545,26808.0
2022-12-05 12:20:00,321.33,321.9,321.32,321.9,9162.0,301.2826,301.8171,301.2732,301.8171,9162.0
2022-12-05 12:25:00,321.93,322.03,321.76,321.96,19012.0,301.8452,301.9389,301.6858,301.8733,19012.0
2022-12-05 12:30:00,321.92,322.04,321.19,321.24,11141.0,301.8358,301.9483,301.1513,301.1982,11141.0
2022-12-05 12:35:00,321.11,321.52,321.03,321.38,13364.0,301.0763,301.4608,301.0013,301.3295,13364.0
2022-12-05 12:40:00,321.49,321.57,321.25,321.4,27825.0,301.4326,301.5076,301.2076,301.3482,27825.0
2022-12-05 12:45:00,321.39,322.06,321.39,321.98,14525.0,301.3389,301.9671,301.3389,301.8921,14525.0
2022-12-05 12:50:00,321.95,322.0,321.4,321.4,13755.0,301.8639,301.9108,301.3482,301.3482,13755.0
2022-12-05 12:55:00,321.45,321.58,321.29,321.4,14364.0,301.3951,301.517,301.2451,301.3482,14364.0
2022-12-05 13:00:00,321.48,321.79,321.44,321.71,15529.0,301.4233,301.7139,301.3858,301.6389,15529.0
2022-12-05 13:05:00,321.64,322.06,321.64,321.91,24137.0,301.5733,301.9671,301.5733,301.8264,24137.0
2022-12-05 13:10:00,321.93,322.23,321.89,322.2,17716.0,301.8452,302.1265,301.8077,302.0983,17716.0
2022-12-05 13:15:00,322.16,322.2,321.8,321.8,11421.0,302.0608,302.0983,301.7233,301.7233,11421.0
2022-12-05 13:20:00,321.8,321.8,320.69,320.78,16106.0,301.7233,301.7233,300.6825,300.7669,16106.0
2022-12-05 13:25:00,320.77,321.0,320.39,321.0,26434.0,300.7576,300.9732,300.4013,300.9732,26434.0
2022-12-05 13:30:00,320.96,321.22,320.85,320.95,20951.0,300.9357,301.1795,300.8326,300.9263,20951.0
2022-12-05 13:35:00,320.9,321.02,320.69,320.87,12008.0,300.8794,300.992,300.6825,300.8513,12008.0
2022-12-05 13:40:00,320.9,321.15,320.56,320.75,11889.0,300.8794,301.1138,300.5607,300.7388,11889.0
2022-12-05 13:45:00,320.89,321.02,320.64,320.85,12641.0,300.8701,300.992,300.6357,300.8326,12641.0
2022-12-05 13:50:00,320.84,320.85,320.43,320.67,11114.0,300.8232,300.8326,300.4388,300.6638,11114.0
2022-12-05 13:55:00,320.65,320.75,320.08,320.2,19185.0,300.645,300.7388,300.1106,300.2231,19185.0
2022-12-05 14:00:00,320.2,320.3,319.67,319.91,32208.0,300.2231,300.3169,299.7262,299.9512,32208.0
2022-12-05 14:05:00,319.91,320.36,319.78,320.34,11793.0,299.9512,300.3731,299.8293,300.3544,11793.0
2022-12-05 14:10:00,320.34,320.92,320.26,320.9,8498.0,300.3544,300.8982,300.2794,300.8794,8498.0
2022-12-05 14:15:00,320.81,321.16,320.8,320.93,10074.0,300.7951,301.1232,300.7857,300.9076,10074.0
2022-12-05 14:20:00,320.89,321.08,320.68,320.73,11272.0,300.8701,301.0482,300.6732,300.72,11272.0
2022-12-05 14:25:00,320.79,321.03,320.75,320.94,17355.0,300.7763,301.0013,300.7388,300.9169,17355.0
2022-12-05 14:30:00,320.88,321.0,320.69,320.92,11118.0,300.8607,300.9732,300.6825,300.8982,11118.0
2022-12-05 14:35:00,320.88,321.03,320.81,320.89,12721.0,300.8607,301.0013,300.7951,300.8701,12721.0
2022-12-05 14:40:00,320.82,320.86,320.41,320.68,13738.0,300.8044,300.8419,300.42,300.6732,13738.0
2022-12-05 14:45:00,320.6,320.83,320.51,320.77,16777.0,300.5982,300.8138,300.5138,300.7576,16777.0
2022-12-05 14:50:00,320.85,321.17,320.84,320.97,15048.0,300.8326,301.1326,300.8232,300.9451,15048.0
2022-12-05 14:55:00,320.98,321.06,320.62,320.64,13123.0,300.9545,301.0295,300.6169,300.6357,13123.0
2022-12-05 15:00:00,320.63,320.85,320.38,320.75,17034.0,300.6263,300.8326,300.3919,300.7388,17034.0
2022-12-05 15:05:00,320.71,320.85,320.36,320.79,20690.0,300.7013,300.8326,300.3731,300.7763,20690.0
2022-12-05 15:10:00,320.73,321.04,320.6,321.0,14981.0,300.72,301.0107,300.5982,300.9732,14981.0
2022-12-05 15:15:00,320.96,321.05,320.59,320.75,18100.0,300.9357,301.0201,300.5888,300.7388,18100.0
2022-12-05 15:20:00,320.68,321.0,320.6,320.87,15878.0,300.6732,300.9732,300.5982,300.8513,15878.0
2022-12-05 15:25:00,320.86,320.86,320.36,320.44,19757.0,300.8419,300.8419,300.3731,300.4481,19757.0
2022-12-05 15:30:00,320.42,320.85,320.37,320.68,19665.0,300.4294,300.8326,300.3825,300.6732,19665.0
2022-12-05 15:35:00,320.7,321.04,320.36,320.41,32495.0,300.6919,301.0107,300.3731,300.42,32495.0
2022-12-05 15:40:00,320.35,320.35,319.93,320.24,28577.0,300.3638,300.3638,299.97,300.2606,28577.0
2022-12-05 15:45:00,320.21,320.3,319.79,319.91,33296.0,300.2325,300.3169,299.8387,299.9512,33296.0
2022-12-05 15:50:00,319.94,320.41,319.54,320.26,96086.0,299.9793,300.42,299.6043,300.2794,96086.0
2022-12-05 15:55:00,320.27,320.4,319.76,320.07,164838.0,300.2887,300.4106,299.8106,300.1012,164838.0
2022-12-06 09:30:00,319.64,320.42,318.35,318.61,65102.0,299.6981,300.4294,298.4885,298.7323,65102.0
2022-12-06 09:35:00,318.61,320.91,318.46,320.64,32212.0,298.7323,300.8888,298.5917,300.6357,32212.0
2022-12-06 09:40:00,320.63,320.79,318.63,318.73,26900.0,300.6263,300.7763,298.7511,298.8448,26900.0
2022-12-06 09:45:00,318.72,320.49,318.35,320.37,36385.0,298.8354,300.495,298.4885,300.3825,36385.0
2022-12-06 09:50:00,320.33,321.65,319.98,320.12,23135.0,300.345,301.5827,300.0168,300.1481,23135.0
2022-12-06 09:55:00,320.18,320.3,318.96,319.41,28454.0,300.2044,300.3169,299.0605,299.4824,28454.0
2022-12-06 10:00:00,319.48,319.63,318.35,318.35,14305.0,299.548,299.6887,298.4885,298.4885,14305.0
2022-12-06 10:05:00,318.36,319.09,318.1,319.08,18870.0,298.4979,299.1824,298.2541,299.173,18870.0
2022-12-06 10:10:00,319.02,319.66,318.84,319.52,15274.0,299.1167,299.7168,298.948,299.5855,15274.0
2022-12-06 10:15:00,319.48,319.61,318.49,319.29,32202.0,299.548,299.6699,298.6198,299.3699,32202.0
2022-12-06 10:20:00,319.21,319.3,318.49,318.71,18786.0,299.2949,299.3793,298.6198,298.8261,18786.0
2022-12-06 10:25:00,318.94,319.18,318.6,318.6,12817.0,299.0417,299.2668,298.7229,298.7229,12817.0
2022-12-06 10:30:00,318.7,319.3,318.69,318.94,6391.0,298.8167,299.3793,298.8073,299.0417,6391.0
2022-12-06 10:35:00,319.07,319.72,318.94,319.12,17199.0,299.1636,299.7731,299.0417,299.2105,17199.0
2022-12-06 10:40:00,319.19,319.63,318.77,319.34,26726.0,299.2761,299.6887,298.8823,299.4168,26726.0
2022-12-06 10:45:00,319.33,319.69,319.15,319.43,17461.0,299.4074,299.7449,299.2386,299.5012,17461.0
2022-12-06 10:50:00,319.37,319.44,319.02,319.02,13254.0,299.4449,299.5105,299.1167,299.1167,13254.0
2022-12-06 10:55:00,319.03,319.03,318.7,318.75,24893.0,299.1261,299.1261,298.8167,298.8636,24893.0
2022-12-06 11:00:00,318.75,318.85,317.74,317.74,28242.0,298.8636,298.9573,297.9166,297.9166,28242.0
2022-12-06 11:05:00,317.86,318.09,317.46,317.63,23184.0,298.0291,298.2448,297.6541,297.8135,23184.0
2022-12-06 11:10:00,317.6,318.28,317.52,317.71,28785.0,297.7853,298.4229,297.7103,297.8885,28785.0
2022-12-06 11:15:00,317.75,317.75,317.01,317.32,34023.0,297.926,297.926,297.2321,297.5228,34023.0
2022-12-06 11:20:00,317.35,317.86,317.14,317.71,17047.0,297.5509,298.0291,297.354,297.8885,17047.0
2022-12-06 11:25:00,317.65,317.96,317.33,317.71,13785.0,297.8322,298.1229,297.5322,297.8885,13785.0
2022-12-06 11:30:00,317.68,318.23,317.38,317.44,12756.0,297.8603,298.376,297.5791,297.6353,12756.0
2022-12-06 11:35:00,317.5,317.77,317.2,317.33,13917.0,297.6916,297.9447,297.4103,297.5322,13917.0
2022-12-06 11:40:00,317.4,317.4,317.08,317.27,11663.0,297.5978,297.5978,297.2978,297.4759,11663.0
2022-12-06 11:45:00,317.32,317.4,317.15,317.22,7911.0,297.5228,297.5978,297.3634,297.429,7911.0
2022-12-06 11:50:00,317.22,317.46,316.36,316.57,14155.0,297.429,297.6541,296.6227,296.8196,14155.0
2022-12-06 11:55:00,316.63,317.16,316.43,317.06,13939.0,296.8758,297.3728,296.6883,297.279,13939.0
2022-12-06 12:00:00,317.02,317.44,317.01,317.37,9501.0,297.2415,297.6353,297.2321,297.5697,9501.0
2022-12-06 12:05:00,317.32,317.43,316.87,316.99,16239.0,297.5228,297.6259,297.1009,297.2134,16239.0
2022-12-06 12:10:00,316.95,316.95,316.52,316.73,9684.0,297.1759,297.1759,296.7727,296.9696,9684.0
2022-12-06 12:15:00,316.76,316.76,315.99,315.99,17319.0,296.9977,296.9977,296.2758,296.2758,17319.0
2022-12-06 12:20:00,316.04,316.68,315.97,316.59,15813.0,296.3227,296.9227,296.257,296.8383,15813.0
2022-12-06 12:25:00,316.5,316.86,316.5,316.85,10876.0,296.754,297.0915,296.754,297.0821,10876.0
2022-12-06 12:30:00,316.76,317.16,316.66,317.16,8774.0,296.9977,297.3728,296.904,297.3728,8774.0
2022-12-06 12:35:00,317.12,317.17,316.82,316.94,10210.0,297.3353,297.3822,297.054,297.1665,10210.0
2022-12-06 12:40:00,316.97,317.15,316.68,317.09,15418.0,297.1946,297.3634,296.9227,297.3071,15418.0
2022-12-06 12:45:00,317.02,317.3,316.92,317.29,6889.0,297.2415,297.504,297.1477,297.4947,6889.0
2022-12-06 12:50:00,317.3,317.5,317.15,317.44,8917.0,297.504,297.6916,297.3634,297.6353,8917.0
2022-12-06 12:55:00,317.42,317.77,317.16,317.76,13798.0,297.6166,297.9447,297.3728,297.9353,13798.0
2022-12-06 13:00:00,317.7,318.18,317.6,317.83,38099.0,297.8791,298.3291,297.7853,298.001,38099.0
2022-12-06 13:05:00,317.69,317.89,317.4,317.4,30041.0,297.8697,298.0572,297.5978,297.5978,30041.0
2022-12-06 13:10:00,317.44,317.52,316.85,316.94,34003.0,297.6353,297.7103,297.0821,297.1665,34003.0
2022-12-06 13:15:00,316.95,316.98,316.36,316.36,15502.0,297.1759,297.204,296.6227,296.6227,15502.0
2022-12-06 13:20:00,316.31,316.53,316.13,316.15,11782.0,296.5758,296.7821,296.407,296.4258,11782.0
2022-12-06 13:25:00,316.06,316.38,315.87,316.31,18588.0,296.3414,296.6414,296.1633,296.5758,18588.0
2022-12-06 13:30:00,316.26,316.29,315.93,316.16,12425.0,296.5289,296.5571,296.2195,296.4352,12425.0
2022-12-06 13:35:00,316.16,316.58,316.16,316.38,10900.0,296.4352,296.829,296.4352,296.6414,10900.0
2022-12-06 13:40:00,316.36,316.53,316.21,316.33,12098.0,296.6227,296.7821,296.482,296.5946,12098.0
2022-12-06 13:45:00,316.36,316.41,316.2,316.27,7078.0,296.6227,296.6696,296.4727,296.5383,7078.0
2022-12-06 13:50:00,316.17,316.43,316.05,316.15,28056.0,296.4445,296.6883,296.332,296.4258,28056.0
2022-12-06 13:55:00,316.2,316.27,316.03,316.25,17820.0,296.4727,296.5383,296.3133,296.5196,17820.0
2022-12-06 14:00:00,316.23,316.31,315.57,315.68,17934.0,296.5008,296.5758,295.882,295.9851,17934.0
2022-12-06 14:05:00,315.64,315.76,315.33,315.45,17019.0,295.9476,296.0601,295.6569,295.7695,17019.0
2022-12-06 14:10:00,315.36,315.4,314.79,315.24,20866.0,295.6851,295.7226,295.1506,295.5726,20866.0
2022-12-06 14:15:00,315.24,315.44,315.03,315.09,9865.0,295.5726,295.7601,295.3757,295.4319,9865.0
2022-12-06 14:20:00,315.13,315.27,314.78,315.27,11874.0,295.4694,295.6007,295.1413,295.6007,11874.0
2022-12-06 14:25:00,315.16,315.25,314.94,314.99,16126.0,295.4976,295.5819,295.2913,295.3382,16126.0
2022-12-06 14:30:00,314.98,315.12,314.67,314.76,14967.0,295.3288,295.46,295.0381,295.1225,14967.0
2022-12-06 14:35:00,314.67,314.94,314.54,314.77,14378.0,295.0381,295.2913,294.9162,295.1319,14378.0
2022-12-06 14:40:00,314.88,315.7,314.88,315.7,11307.0,295.235,296.0039,295.235,296.0039,11307.0
2022-12-06 14:45:00,315.74,315.75,315.36,315.42,11446.0,296.0414,296.0507,295.6851,295.7413,11446.0
2022-12-06 14:50:00,315.35,316.01,315.34,315.94,9930.0,295.6757,296.2945,295.6663,296.2289,9930.0
2022-12-06 14:55:00,315.91,316.11,315.86,315.96,7812.0,296.2008,296.3883,296.1539,296.2476,7812.0
2022-12-06 15:00:00,315.98,316.75,315.98,316.51,36331.0,296.2664,296.9884,296.2664,296.7633,36331.0
2022-12-06 15:05:00,316.55,316.67,316.33,316.33,12005.0,296.8008,296.9133,296.5946,296.5946,12005.0
2022-12-06 15:10:00,316.32,316.33,316.04,316.17,7039.0,296.5852,296.5946,296.3227,296.4445,7039.0
2022-12-06 15:15:00,316.26,316.33,315.86,316.0,14433.0,296.5289,296.5946,296.1539,296.2851,14433.0
2022-12-06 15:20:00,316.0,316.24,315.88,316.12,17285.0,296.2851,296.5102,296.1726,296.3977,17285.0
2022-12-06 15:25:00,316.15,316.29,315.78,315.98,15788.0,296.4258,296.5571,296.0789,296.2664,15788.0
2022-12-06 15:30:00,315.99,317.32,315.96,317.14,32953.0,296.2758,297.5228,296.2476,297.354,32953.0
2022-12-06 15:35:00,317.18,317.6,317.18,317.6,33737.0,297.3915,297.7853,297.3915,297.7853,33737.0
2022-12-06 15:40:00,317.63,318.15,317.39,317.77,32317.0,297.8135,298.301,297.5884,297.9447,32317.0
2022-12-06 15:45:00,317.77,318.16,317.57,317.94,38778.0,297.9447,298.3104,297.7572,298.1041,38778.0
2022-12-06 15:50:00,317.92,318.22,317.59,317.86,65434.0,298.0854,298.3666,297.7759,298.0291,65434.0
2022-12-06 15:55:00,317.87,317.94,317.11,317.57,134603.0,298.0385,298.1041,297.3259,297.7572,134603.0
2022-12-07 09:30:00,315.96,318.9,314.44,318.71,124506.0,296.2476,299.0042,294.8225,298.8261,124506.0
2022-12-07 09:35:00,318.59,321.32,318.53,319.8,32049.0,298.7136,301.2732,298.6573,299.8481,32049.0
2022-12-07 09:40:00,319.76,320.81,318.89,319.11,35204.0,299.8106,300.7951,298.9948,299.2011,35204.0
2022-12-07 09:45:00,319.25,319.81,316.7,317.08,42406.0,299.3324,299.8574,296.9415,297.2978,42406.0
2022-12-07 09:50:00,317.1,317.71,316.82,317.29,40025.0,297.3165,297.8885,297.054,297.4947,40025.0
2022-12-07 09:55:00,317.19,318.31,316.85,318.31,20878.0,297.4009,298.451,297.0821,298.451,20878.0
2022-12-07 10:00:00,318.14,319.73,317.33,319.53,38873.0,298.2916,299.7824,297.5322,299.5949,38873.0
2022-12-07 10:05:00,319.37,320.25,319.37,319.71,24597.0,299.4449,300.27,299.4449,299.7637,24597.0
2022-12-07 10:10:00,319.68,320.23,318.93,319.54,44654.0,299.7356,300.2512,299.0323,299.6043,44654.0
2022-12-07 10:15:00,319.49,320.25,319.26,319.27,18744.0,299.5574,300.27,299.3418,299.3511,18744.0
2022-12-07 10:20:00,319.13,319.59,318.62,319.3,24672.0,299.2199,299.6512,298.7417,299.3793,24672.0
2022-12-07 10:25:00,319.47,320.39,318.73,320.39,27726.0,299.5387,300.4013,298.8448,300.4013,27726.0
2022-12-07 10:30:00,320.3,320.69,319.72,319.76,23255.0,300.3169,300.6825,299.7731,299.8106,23255.0
2022-12-07 10:35:00,319.96,320.12,319.32,319.63,32566.0,299.9981,300.1481,299.398,299.6887,32566.0
2022-12-07 10:40:00,319.68,320.51,319.42,320.47,26807.0,299.7356,300.5138,299.4918,300.4763,26807.0
2022-12-07 10:45:00,320.51,321.5,320.51,321.25,49505.0,300.5138,301.442,300.5138,301.2076,49505.0
2022-12-07 10:50:00,321.29,321.87,321.2,321.28,28032.0,301.2451,301.7889,301.1607,301.2357,28032.0
2022-12-07 10:55:00,321.25,321.69,321.17,321.64,20288.0,301.2076,301.6202,301.1326,301.5733,20288.0
2022-12-07 11:00:00,321.71,322.62,321.62,322.5,30352.0,301.6389,302.4921,301.5545,302.3796,30352.0
2022-12-07 11:05:00,322.54,322.88,322.15,322.29,28198.0,302.4171,302.7359,302.0515,302.1827,28198.0
2022-12-07 11:10:00,322.39,322.64,321.74,321.83,24028.0,302.2765,302.5109,301.667,301.7514,24028.0
2022-12-07 11:15:00,321.83,322.35,321.59,321.72,16728.0,301.7514,302.239,301.5264,301.6483,16728.0
2022-12-07 11:20:00,321.5,321.5,320.6,320.6,26581.0,301.442,301.442,300.5982,300.5982,26581.0
2022-12-07 11:25:00,320.65,321.01,319.76,319.94,24545.0,300.645,300.9826,299.8106,299.9793,24545.0
2022-12-07 11:30:00,319.78,319.84,319.28,319.3,14661.0,299.8293,299.8856,299.3605,299.3793,14661.0
2022-12-07 11:35:00,319.26,319.67,319.02,319.02,18628.0,299.3418,299.7262,299.1167,299.1167,18628.0
2022-12-07 11:40:00,319.03,319.3,318.52,318.65,23378.0,299.1261,299.3793,298.6479,298.7698,23378.0
2022-12-07 11:45:00,318.54,318.84,318.36,318.51,16714.0,298.6667,298.948,298.4979,298.6386,16714.0
2022-12-07 11:50:00,318.57,318.96,318.41,318.88,14517.0,298.6948,299.0605,298.5448,298.9855,14517.0
2022-12-07 11:55:00,318.83,319.59,318.76,319.44,12877.0,298.9386,299.6512,298.873,299.5105,12877.0
2022-12-07 12:00:00,319.54,319.81,319.32,319.68,11890.0,299.6043,299.8574,299.398,299.7356,11890.0
2022-12-07 12:05:00,319.63,319.95,319.57,319.93,11909.0,299.6887,299.9887,299.6324,299.97,11909.0
2022-12-07 12:10:00,319.93,320.04,319.42,319.81,18893.0,299.97,300.0731,299.4918,299.8574,18893.0
2022-12-07 12:15:00,320.1,320.4,319.98,320.09,20568.0,300.1294,300.4106,300.0168,300.12,20568.0
2022-12-07 12:20:00,320.16,320.55,320.1,320.21,9559.0,300.1856,300.5513,300.1294,300.2325,9559.0
2022-12-07 12:25:00,320.37,320.75,320.31,320.67,10948.0,300.3825,300.7388,300.3263,300.6638,10948.0
2022-12-07 12:30:00,320.77,320.97,320.53,320.69,7155.0,300.7576,300.9451,300.5325,300.6825,7155.0
2022-12-07 12:35:00,320.7,321.16,320.68,320.85,10786.0,300.6919,301.1232,300.6732,300.8326,10786.0
2022-12-07 12:40:00,320.9,321.26,320.77,321.17,10143.0,300.8794,301.217,300.7576,301.1326,10143.0
2022-12-07 12:45:00,321.06,321.69,321.05,321.62,8016.0,301.0295,301.6202,301.0201,301.5545,8016.0
2022-12-07 12:50:00,321.73,322.15,321.66,321.99,16929.0,301.6577,302.0515,301.592,301.9014,16929.0
2022-12-07 12:55:00,321.99,321.99,321.62,321.79,17781.0,301.9014,301.9014,301.5545,301.7139,17781.0
2022-12-07 13:00:00,321.87,321.98,321.29,321.29,10328.0,301.7889,301.8921,301.2451,301.2451,10328.0
2022-12-07 13:05:00,321.42,321.75,321.28,321.66,6567.0,301.367,301.6764,301.2357,301.592,6567.0
2022-12-07 13:10:00,321.76,322.18,321.62,322.08,9955.0,301.6858,302.0796,301.5545,301.9858,9955.0
2022-12-07 13:15:00,322.02,322.13,321.9,321.91,10870.0,301.9296,302.0327,301.8171,301.8264,10870.0
2022-12-07 13:20:00,321.89,322.01,321.69,321.83,11761.0,301.8077,301.9202,301.6202,301.7514,11761.0
2022-12-07 13:25:00,321.81,321.83,321.41,321.49,7009.0,301.7327,301.7514,301.3576,301.4326,7009.0
2022-12-07 13:30:00,321.45,321.49,321.09,321.29,12233.0,301.3951,301.4326,301.0576,301.2451,12233.0
2022-12-07 13:35:00,321.22,321.38,321.0,321.13,13848.0,301.1795,301.3295,300.9732,301.0951,13848.0
2022-12-07 13:40:00,321.13,321.62,321.11,321.49,8069.0,301.0951,301.5545,301.0763,301.4326,8069.0
2022-12-07 13:45:00,321.47,321.64,321.36,321.5,5200.0,301.4139,301.5733,301.3107,301.442,5200.0
2022-12-07 13:50:00,321.5,321.51,320.95,321.07,7598.0,301.442,301.4514,300.9263,301.0388,7598.0
2022-12-07 13:55:00,320.99,321.15,320.7,320.84,9306.0,300.9638,301.1138,300.6919,300.8232,9306.0
2022-12-07 14:00:00,320.83,320.97,320.39,320.39,8710.0,300.8138,300.9451,300.4013,300.4013,8710.0
2022-12-07 14:05:00,320.39,320.74,320.33,320.61,16801.0,300.4013,300.7294,300.345,300.6075,16801.0
2022-12-07 14:10:00,320.61,321.32,320.52,321.19,14372.0,300.6075,301.2732,300.5232,301.1513,14372.0
2022-12-07 14:15:00,321.19,321.19,320.71,320.8,7748.0,301.1513,301.1513,300.7013,300.7857,7748.0
2022-12-07 14:20:00,320.69,320.78,320.5,320.59,8515.0,300.6825,300.7669,300.5044,300.5888,8515.0
2022-12-07 14:25:00,320.67,321.04,320.66,321.0,7252.0,300.6638,301.0107,300.6544,300.9732,7252.0
2022-12-07 14:30:00,321.0,321.01,320.72,320.96,8998.0,300.9732,300.9826,300.7107,300.9357,8998.0
2022-12-07 14:35:00,320.95,321.15,320.95,321.06,7707.0,300.9263,301.1138,300.9263,301.0295,7707.0
2022-12-07 14:40:00,321.06,321.06,320.5,320.66,10541.0,301.0295,301.0295,300.5044,300.6544,10541.0
2022-12-07 14:45:00,320.59,320.68,320.5,320.5,5731.0,300.5888,300.6732,300.5044,300.5044,5731.0
2022-12-07 14:50:00,320.53,320.65,320.22,320.27,29020.0,300.5325,300.645,300.2419,300.2887,29020.0
2022-12-07 14:55:00,320.27,320.27,319.88,320.06,9960.0,300.2887,300.2887,299.9231,300.0918,9960.0
2022-12-07 15:00:00,319.99,320.21,319.84,319.93,9251.0,300.0262,300.2325,299.8856,299.97,9251.0
2022-12-07 15:05:00,319.88,320.0,319.24,319.32,11037.0,299.9231,300.0356,299.323,299.398,11037.0
2022-12-07 15:10:00,319.38,319.43,319.16,319.24,19084.0,299.4543,299.5012,299.248,299.323,19084.0
2022-12-07 15:15:00,319.25,319.29,318.59,318.68,20982.0,299.3324,299.3699,298.7136,298.7979,20982.0
2022-12-07 15:20:00,318.57,318.97,318.32,318.82,20752.0,298.6948,299.0699,298.4604,298.9292,20752.0
2022-12-07 15:25:00,318.83,319.29,318.73,319.25,12551.0,298.9386,299.3699,298.8448,299.3324,12551.0
2022-12-07 15:30:00,319.23,319.72,319.23,319.45,17488.0,299.3136,299.7731,299.3136,299.5199,17488.0
2022-12-07 15:35:00,319.51,319.55,319.14,319.29,8618.0,299.5762,299.6137,299.2292,299.3699,8618.0
2022-12-07 15:40:00,319.29,319.41,319.01,319.17,15179.0,299.3699,299.4824,299.1074,299.2574,15179.0
2022-12-07 15:45:00,319.14,319.47,319.09,319.41,23305.0,299.2292,299.5387,299.1824,299.4824,23305.0
2022-12-07 15:50:00,319.38,319.99,319.32,319.85,43500.0,299.4543,300.0262,299.398,299.895,43500.0
2022-12-07 15:55:00,319.76,320.46,319.7,320.13,106109.0,299.8106,300.4669,299.7543,300.1575,106109.0
2022-12-08 09:30:00,318.55,321.14,318.55,321.11,68620.0,298.6761,301.1045,298.6761,301.0763,68620.0
2022-12-08 09:35:00,321.04,321.83,320.81,321.27,25284.0,301.0107,301.7514,300.7951,301.2264,25284.0
2022-12-08 09:40:00,321.45,322.0,320.71,320.71,35299.0,301.3951,301.9108,300.7013,300.7013,35299.0
2022-12-08 09:45:00,320.89,321.44,320.55,321.07,22649.0,300.8701,301.3858,300.5513,301.0388,22649.0
2022-12-08 09:50:00,321.07,321.14,320.39,321.0,21193.0,301.0388,301.1045,300.4013,300.9732,21193.0
2022-12-08 09:55:00,321.08,322.02,320.98,322.02,32445.0,301.0482,301.9296,300.9545,301.9296,32445.0
2022-12-08 10:00:00,322.0,322.22,321.75,322.17,24706.0,301.9108,302.1171,301.6764,302.0702,24706.0
2022-12-08 10:05:00,322.23,322.71,322.22,322.58,20141.0,302.1265,302.5765,302.1171,302.4546,20141.0
2022-12-08 10:10:00,322.62,322.77,322.12,322.48,43390.0,302.4921,302.6328,302.0233,302.3609,43390.0
2022-12-08 10:15:00,322.52,322.74,322.25,322.25,30157.0,302.3984,302.6046,302.1452,302.1452,30157.0
2022-12-08 10:20:00,322.23,322.53,321.91,322.28,19871.0,302.1265,302.4077,301.8264,302.1733,19871.0
2022-12-08 10:25:00,322.23,322.86,322.22,322.82,20731.0,302.1265,302.7172,302.1171,302.6797,20731.0
2022-12-08 10:30:00,322.85,324.16,322.63,324.16,41943.0,302.7078,303.9361,302.5015,303.9361,41943.0
2022-12-08 10:35:00,324.15,324.32,323.72,324.16,36698.0,303.9267,304.0861,303.5235,303.9361,36698.0
2022-12-08 10:40:00,324.16,324.39,323.52,324.22,22645.0,303.9361,304.1517,303.336,303.9923,22645.0
2022-12-08 10:45:00,324.25,324.35,324.03,324.31,31174.0,304.0204,304.1142,303.8142,304.0767,31174.0
2022-12-08 10:50:00,324.32,324.42,323.86,323.97,19651.0,304.0861,304.1798,303.6548,303.7579,19651.0
2022-12-08 10:55:00,323.93,324.53,323.84,324.19,25866.0,303.7204,304.283,303.636,303.9642,25866.0
2022-12-08 11:00:00,324.17,324.22,323.45,323.65,15112.0,303.9454,303.9923,303.2704,303.4579,15112.0
2022-12-08 11:05:00,323.59,323.94,323.46,323.64,31893.0,303.4016,303.7298,303.2797,303.4485,31893.0
2022-12-08 11:10:00,323.49,323.66,323.11,323.11,23324.0,303.3079,303.4672,302.9516,302.9516,23324.0
2022-12-08 11:15:00,323.12,323.19,322.34,322.61,35376.0,302.9609,303.0266,302.2296,302.4828,35376.0
2022-12-08 11:20:00,322.53,323.04,322.53,322.66,16592.0,302.4077,302.8859,302.4077,302.5296,16592.0
2022-12-08 11:25:00,322.66,323.28,322.6,323.22,10536.0,302.5296,303.111,302.4734,303.0547,10536.0
2022-12-08 11:30:00,323.35,323.53,323.18,323.43,14799.0,303.1766,303.3454,303.0172,303.2516,14799.0
2022-12-08 11:35:00,323.43,323.54,323.24,323.52,13979.0,303.2516,303.3547,303.0735,303.336,13979.0
2022-12-08 11:40:00,323.5,323.5,323.2,323.39,19581.0,303.3172,303.3172,303.0359,303.2141,19581.0
2022-12-08 11:45:00,323.45,323.89,323.14,323.74,18662.0,303.2704,303.6829,302.9797,303.5423,18662.0
2022-12-08 11:50:00,323.77,323.83,323.6,323.74,11234.0,303.5704,303.6266,303.411,303.5423,11234.0
2022-12-08 11:55:00,323.79,323.79,323.51,323.77,15885.0,303.5891,303.5891,303.3266,303.5704,15885.0
2022-12-08 12:00:00,323.77,323.79,323.17,323.19,12609.0,303.5704,303.5891,303.0078,303.0266,12609.0
2022-12-08 12:05:00,323.22,323.47,323.02,323.23,9274.0,303.0547,303.2891,302.8672,303.0641,9274.0
2022-12-08 12:10:00,323.23,323.72,323.12,323.72,20975.0,303.0641,303.5235,302.9609,303.5235,20975.0
2022-12-08 12:15:00,323.67,323.7,323.12,323.35,12870.0,303.4766,303.5048,302.9609,303.1766,12870.0
2022-12-08 12:20:00,323.31,323.71,323.12,323.69,9789.0,303.1391,303.5141,302.9609,303.4954,9789.0
2022-12-08 12:25:00,323.68,323.69,323.4,323.48,9515.0,303.486,303.4954,303.2235,303.2985,9515.0
2022-12-08 12:30:00,323.48,323.49,323.17,323.33,13713.0,303.2985,303.3079,303.0078,303.1578,13713.0
2022-12-08 12:35:00,323.33,323.33,322.79,322.88,10097.0,303.1578,303.1578,302.6515,302.7359,10097.0
2022-12-08 12:40:00,322.88,322.96,322.48,322.49,7802.0,302.7359,302.8109,302.3609,302.3702,7802.0
2022-12-08 12:45:00,322.46,322.62,322.14,322.41,25464.0,302.3421,302.4921,302.0421,302.2952,25464.0
2022-12-08 12:50:00,322.54,322.76,322.47,322.76,7175.0,302.4171,302.6234,302.3515,302.6234,7175.0
2022-12-08 12:55:00,322.76,323.01,322.65,322.87,10891.0,302.6234,302.8578,302.5203,302.7265,10891.0
2022-12-08 13:00:00,322.82,323.13,322.82,323.03,11973.0,302.6797,302.9703,302.6797,302.8766,11973.0
2022-12-08 13:05:00,323.06,323.29,322.91,323.1,8481.0,302.9047,303.1203,302.764,302.9422,8481.0
2022-12-08 13:10:00,323.11,323.31,322.92,323.31,7732.0,302.9516,303.1391,302.7734,303.1391,7732.0
2022-12-08 13:15:00,323.23,323.62,323.23,323.53,16470.0,303.0641,303.4297,303.0641,303.3454,16470.0
2022-12-08 13:20:00,323.47,323.52,323.14,323.41,7028.0,303.2891,303.336,302.9797,303.2328,7028.0
2022-12-08 13:25:00,323.4,323.78,323.25,323.78,11943.0,303.2235,303.5798,303.0828,303.5798,11943.0
2022-12-08 13:30:00,323.7,324.22,323.7,324.12,22714.0,303.5048,303.9923,303.5048,303.8986,22714.0
2022-12-08 13:35:00,324.06,324.39,324.01,324.34,11367.0,303.8423,304.1517,303.7954,304.1048,11367.0
2022-12-08 13:40:00,324.44,324.49,324.2,324.32,13286.0,304.1986,304.2455,303.9736,304.0861,13286.0
2022-12-08 13:45:00,324.38,324.39,323.82,323.97,9744.0,304.1423,304.1517,303.6173,303.7579,9744.0
2022-12-08 13:50:00,324.01,324.02,323.64,323.64,10625.0,303.7954,303.8048,303.4485,303.4485,10625.0
2022-12-08 13:55:00,323.67,323.71,323.34,323.42,8678.0,303.4766,303.5141,303.1672,303.2422,8678.0
2022-12-08 14:00:00,323.41,323.42,322.7,322.72,18443.0,303.2328,303.2422,302.5671,302.5859,18443.0
2022-12-08 14:05:00,322.72,322.8,322.3,322.64,34137.0,302.5859,302.6609,302.1921,302.5109,34137.0
2022-12-08 14:10:00,322.6,322.7,322.27,322.66,20347.0,302.4734,302.5671,302.164,302.5296,20347.0
2022-12-08 14:15:00,322.64,322.75,322.4,322.5,14988.0,302.5109,302.614,302.2859,302.3796,14988.0
2022-12-08 14:20:00,322.55,323.03,322.45,322.89,15658.0,302.4265,302.8766,302.3327,302.7453,15658.0
2022-12-08 14:25:00,322.88,322.95,322.42,322.52,19495.0,302.7359,302.8015,302.3046,302.3984,19495.0
2022-12-08 14:30:00,322.55,322.58,322.04,322.04,18940.0,302.4265,302.4546,301.9483,301.9483,18940.0
2022-12-08 14:35:00,322.07,322.49,322.0,322.38,26602.0,301.9764,302.3702,301.9108,302.2671,26602.0
2022-12-08 14:40:00,322.28,322.36,322.01,322.01,10816.0,302.1733,302.2484,301.9202,301.9202,10816.0
2022-12-08 14:45:00,322.0,322.17,321.85,321.99,11225.0,301.9108,302.0702,301.7702,301.9014,11225.0
2022-12-08 14:50:00,322.03,322.41,321.69,322.41,13295.0,301.9389,302.2952,301.6202,302.2952,13295.0
2022-12-08 14:55:00,322.4,322.47,322.13,322.25,20353.0,302.2859,302.3515,302.0327,302.1452,20353.0
2022-12-08 15:00:00,322.25,322.32,321.96,321.96,23610.0,302.1452,302.2109,301.8733,301.8733,23610.0
2022-12-08 15:05:00,321.94,322.1,321.7,321.94,10872.0,301.8546,302.0046,301.6295,301.8546,10872.0
2022-12-08 15:10:00,321.97,322.25,321.82,322.01,26200.0,301.8827,302.1452,301.742,301.9202,26200.0
2022-12-08 15:15:00,321.86,322.35,321.85,322.35,40803.0,301.7795,302.239,301.7702,302.239,40803.0
2022-12-08 15:20:00,322.37,322.85,322.3,322.83,24072.0,302.2577,302.7078,302.1921,302.689,24072.0
2022-12-08 15:25:00,322.88,323.0,322.69,322.76,35958.0,302.7359,302.8484,302.5578,302.6234,35958.0
2022-12-08 15:30:00,322.78,323.28,322.72,322.97,35704.0,302.6422,303.111,302.5859,302.8203,35704.0
2022-12-08 15:35:00,322.88,323.32,322.67,323.12,43495.0,302.7359,303.1485,302.539,302.9609,43495.0
2022-12-08 15:40:00,322.99,323.07,322.85,322.99,51295.0,302.839,302.9141,302.7078,302.839,51295.0
2022-12-08 15:45:00,322.99,323.13,322.6,322.77,40198.0,302.839,302.9703,302.4734,302.6328,40198.0
2022-12-08 15:50:00,322.74,323.27,322.4,323.21,45764.0,302.6046,303.1016,302.2859,303.0453,45764.0
2022-12-08 15:55:00,323.18,324.22,323.0,324.09,122792.0,303.0172,303.9923,302.8484,303.8704,122792.0
2022-12-09 09:30:00,321.48,323.76,321.12,322.2,69156.0,301.4233,303.561,301.0857,302.0983,69156.0
2022-12-09 09:35:00,322.28,323.43,321.7,323.02,41508.0,302.1733,303.2516,301.6295,302.8672,41508.0
2022-12-09 09:40:00,323.27,324.07,323.01,323.87,28487.0,303.1016,303.8517,302.8578,303.6641,28487.0
2022-12-09 09:45:00,323.88,324.44,323.81,324.41,18324.0,303.6735,304.1986,303.6079,304.1705,18324.0
2022-12-09 09:50:00,324.39,324.41,322.96,323.15,10120.0,304.1517,304.1705,302.8109,302.9891,10120.0
2022-12-09 09:55:00,323.02,323.34,322.72,323.24,41960.0,302.8672,303.1672,302.5859,303.0735,41960.0
2022-12-09 10:00:00,323.25,323.52,322.31,322.43,33512.0,303.0828,303.336,302.2015,302.314,33512.0
2022-12-09 10:05:00,322.52,322.96,322.36,322.69,9994.0,302.3984,302.8109,302.2484,302.5578,9994.0
2022-12-09 10:10:00,322.74,322.91,321.88,322.3,25831.0,302.6046,302.764,301.7983,302.1921,25831.0
2022-12-09 10:15:00,322.31,322.53,322.0,322.4,26699.0,302.2015,302.4077,301.9108,302.2859,26699.0
2022-12-09 10:20:00,322.5,322.58,322.06,322.07,28689.0,302.3796,302.4546,301.9671,301.9764,28689.0
2022-12-09 10:25:00,322.21,322.57,322.0,322.47,27579.0,302.1077,302.4453,301.9108,302.3515,27579.0
2022-12-09 10:30:00,322.47,323.12,322.2,322.21,21940.0,302.3515,302.9609,302.0983,302.1077,21940.0
2022-12-09 10:35:00,322.21,323.06,322.09,323.05,22739.0,302.1077,302.9047,301.9952,302.8953,22739.0
2022-12-09 10:40:00,323.11,323.12,322.63,322.9,7942.0,302.9516,302.9609,302.5015,302.7547,7942.0
2022-12-09 10:45:00,322.9,322.95,322.47,322.59,15368.0,302.7547,302.8015,302.3515,302.464,15368.0
2022-12-09 10:50:00,322.5,323.3,322.43,322.97,28754.0,302.3796,303.1297,302.314,302.8203,28754.0
2022-12-09 10:55:00,322.96,323.92,322.96,323.7,18583.0,302.8109,303.711,302.8109,303.5048,18583.0
2022-12-09 11:00:00,323.65,323.86,323.53,323.67,18396.0,303.4579,303.6548,303.3454,303.4766,18396.0
2022-12-09 11:05:00,323.7,323.7,323.15,323.15,11241.0,303.5048,303.5048,302.9891,302.9891,11241.0
2022-12-09 11:10:00,323.16,323.16,322.7,322.71,12689.0,302.9984,302.9984,302.5671,302.5765,12689.0
2022-12-09 11:15:00,322.67,323.1,322.63,322.81,8963.0,302.539,302.9422,302.5015,302.6703,8963.0
2022-12-09 11:20:00,322.74,322.96,322.63,322.92,24329.0,302.6046,302.8109,302.5015,302.7734,24329.0
2022-12-09 11:25:00,322.67,323.07,322.63,322.8,9890.0,302.539,302.9141,302.5015,302.6609,9890.0
2022-12-09 11:30:00,322.77,323.39,322.72,323.3,12034.0,302.6328,303.2141,302.5859,303.1297,12034.0
2022-12-09 11:35:00,323.3,323.52,322.82,322.92,10609.0,303.1297,303.336,302.6797,302.7734,10609.0
2022-12-09 11:40:00,322.91,323.15,322.56,323.15,13929.0,302.764,302.9891,302.4359,302.9891,13929.0
2022-12-09 11:45:00,323.15,323.47,323.0,323.13,8259.0,302.9891,303.2891,302.8484,302.9703,8259.0
2022-12-09 11:50:00,323.15,323.47,323.15,323.15,7496.0,302.9891,303.2891,302.9891,302.9891,7496.0
2022-12-09 11:55:00,323.19,323.4,323.03,323.21,11250.0,303.0266,303.2235,302.8766,303.0453,11250.0
2022-12-09 12:00:00,323.21,323.21,322.62,322.63,11799.0,303.0453,303.0453,302.4921,302.5015,11799.0
2022-12-09 12:05:00,322.6,322.85,322.51,322.74,9000.0,302.4734,302.7078,302.389,302.6046,9000.0
2022-12-09 12:10:00,322.73,323.15,322.72,323.02,9649.0,302.5953,302.9891,302.5859,302.8672,9649.0
2022-12-09 12:15:00,322.82,322.84,322.6,322.64,6076.0,302.6797,302.6984,302.4734,302.5109,6076.0
2022-12-09 12:20:00,322.64,322.71,322.3,322.5,6120.0,302.5109,302.5765,302.1921,302.3796,6120.0
2022-12-09 12:25:00,322.48,322.69,322.47,322.58,8419.0,302.3609,302.5578,302.3515,302.4546,8419.0
2022-12-09 12:30:00,322.54,322.89,322.52,322.84,8742.0,302.4171,302.7453,302.3984,302.6984,8742.0
2022-12-09 12:35:00,322.75,323.19,322.75,323.07,12952.0,302.614,303.0266,302.614,302.9141,12952.0
2022-12-09 12:40:00,323.13,323.38,323.09,323.26,14356.0,302.9703,303.2047,302.9328,303.0922,14356.0
2022-12-09 12:45:00,323.26,323.4,322.76,322.8,7525.0,303.0922,303.2235,302.6234,302.6609,7525.0
2022-12-09 12:50:00,322.81,322.81,322.52,322.59,8613.0,302.6703,302.6703,302.3984,302.464,8613.0
2022-12-09 12:55:00,322.59,322.85,322.59,322.7,12822.0,302.464,302.7078,302.464,302.5671,12822.0
2022-12-09 13:00:00,322.7,322.7,322.1,322.27,21085.0,302.5671,302.5671,302.0046,302.164,21085.0
2022-12-09 13:05:00,322.25,322.36,322.0,322.05,10124.0,302.1452,302.2484,301.9108,301.9577,10124.0
2022-12-09 13:10:00,322.06,322.34,321.92,322.22,19701.0,301.9671,302.2296,301.8358,302.1171,19701.0
2022-12-09 13:15:00,322.22,322.51,322.16,322.4,7947.0,302.1171,302.389,302.0608,302.2859,7947.0
2022-12-09 13:20:00,322.35,322.43,322.03,322.17,9124.0,302.239,302.314,301.9389,302.0702,9124.0
2022-12-09 13:25:00,322.06,322.41,321.98,322.41,6142.0,301.9671,302.2952,301.8921,302.2952,6142.0
2022-12-09 13:30:00,322.34,322.67,322.18,322.25,14311.0,302.2296,302.539,302.0796,302.1452,14311.0
2022-12-09 13:35:00,322.24,322.5,321.97,322.39,9191.0,302.1358,302.3796,301.8827,302.2765,9191.0
2022-12-09 13:40:00,322.47,322.5,322.11,322.25,7370.0,302.3515,302.3796,302.014,302.1452,7370.0
2022-12-09 13:45:00,322.35,322.39,322.17,322.31,8355.0,302.239,302.2765,302.0702,302.2015,8355.0
2022-12-09 13:50:00,322.31,322.5,322.22,322.3,6207.0,302.2015,302.3796,302.1171,302.1921,6207.0
2022-12-09 13:55:00,322.24,322.52,322.19,322.28,12638.0,302.1358,302.3984,302.089,302.1733,12638.0
2022-12-09 14:00:00,322.38,322.46,322.0,322.08,8834.0,302.2671,302.3421,301.9108,301.9858,8834.0
2022-12-09 14:05:00,322.11,322.16,321.75,322.02,12446.0,302.014,302.0608,301.6764,301.9296,12446.0
2022-12-09 14:10:00,321.9,322.39,321.88,322.39,13107.0,301.8171,302.2765,301.7983,302.2765,13107.0
2022-12-09 14:15:00,322.39,322.53,322.25,322.28,8448.0,302.2765,302.4077,302.1452,302.1733,8448.0
2022-12-09 14:20:00,322.31,322.33,322.07,322.1,6397.0,302.2015,302.2202,301.9764,302.0046,6397.0
2022-12-09 14:25:00,322.1,322.29,322.08,322.15,7681.0,302.0046,302.1827,301.9858,302.0515,7681.0
2022-12-09 14:30:00,322.14,322.16,321.97,322.06,9864.0,302.0421,302.0608,301.8827,301.9671,9864.0
2022-12-09 14:35:00,322.03,322.32,322.03,322.25,4039.0,301.9389,302.2109,301.9389,302.1452,4039.0
2022-12-09 14:40:00,322.34,322.34,321.93,321.95,6692.0,302.2296,302.2296,301.8452,301.8639,6692.0
2022-12-09 14:45:00,321.96,322.31,321.89,322.31,6926.0,301.8733,302.2015,301.8077,302.2015,6926.0
2022-12-09 14:50:00,322.24,322.38,322.15,322.34,8332.0,302.1358,302.2671,302.0515,302.2296,8332.0
2022-12-09 14:55:00,322.33,322.51,322.2,322.2,8023.0,302.2202,302.389,302.0983,302.0983,8023.0
2022-12-09 15:00:00,322.2,322.54,322.14,322.51,11684.0,302.0983,302.4171,302.0421,302.389,11684.0
2022-12-09 15:05:00,322.47,322.87,322.31,322.41,24250.0,302.3515,302.7265,302.2015,302.2952,24250.0
2022-12-09 15:10:00,322.36,322.58,322.22,322.44,11143.0,302.2484,302.4546,302.1171,302.3234,11143.0
2022-12-09 15:15:00,322.55,322.64,322.28,322.34,10668.0,302.4265,302.5109,302.1733,302.2296,10668.0
2022-12-09 15:20:00,322.3,322.43,322.13,322.16,13293.0,302.1921,302.314,302.0327,302.0608,13293.0
2022-12-09 15:25:00,322.12,322.21,322.04,322.06,22721.0,302.0233,302.1077,301.9483,301.9671,22721.0
2022-12-09 15:30:00,322.04,322.31,321.91,322.08,25345.0,301.9483,302.2015,301.8264,301.9858,25345.0
2022-12-09 15:35:00,322.09,322.09,321.34,321.34,28102.0,301.9952,301.9952,301.292,301.292,28102.0
2022-12-09 15:40:00,321.28,321.42,320.96,321.03,37679.0,301.2357,301.367,300.9357,301.0013,37679.0
2022-12-09 15:45:00,321.01,321.47,320.8,320.84,34685.0,300.9826,301.4139,300.7857,300.8232,34685.0
2022-12-09 15:50:00,320.8,320.81,319.93,320.33,68231.0,300.7857,300.7951,299.97,300.345,68231.0
2022-12-09 15:55:00,320.36,320.59,320.0,320.43,182758.0,300.3731,300.5888,300.0356,300.4388,182758.0
2022-12-12 09:30:00,323.0,323.75,321.29,321.65,93970.0,302.8484,303.5516,301.2451,301.5827,93970.0
2022-12-12 09:35:00,321.64,322.82,321.46,322.55,69920.0,301.5733,302.6797,301.4045,302.4265,69920.0
2022-12-12 09:40:00,322.58,322.82,321.77,322.02,33769.0,302.4546,302.6797,301.6952,301.9296,33769.0
2022-12-12 09:45:00,322.01,322.5,321.35,322.07,27107.0,301.9202,302.3796,301.3014,301.9764,27107.0
2022-12-12 09:50:00,321.96,322.06,321.6,321.86,16578.0,301.8733,301.9671,301.5358,301.7795,16578.0
2022-12-12 09:55:00,321.95,322.68,321.82,322.66,33308.0,301.8639,302.5484,301.742,302.5296,33308.0
2022-12-12 10:00:00,322.67,322.83,322.36,322.46,19105.0,302.539,302.689,302.2484,302.3421,19105.0
2022-12-12 10:05:00,322.55,322.55,322.04,322.5,39178.0,302.4265,302.4265,301.9483,302.3796,39178.0
2022-12-12 10:10:00,322.44,322.44,321.4,321.84,13838.0,302.3234,302.3234,301.3482,301.7608,13838.0
2022-12-12 10:15:00,321.74,321.76,321.46,321.74,20113.0,301.667,301.6858,301.4045,301.667,20113.0
2022-12-12 10:20:00,321.78,322.1,321.62,322.04,24307.0,301.7045,302.0046,301.5545,301.9483,24307.0
2022-12-12 10:25:00,322.03,322.26,321.82,321.9,22564.0,301.9389,302.1546,301.742,301.8171,22564.0
2022-12-12 10:30:00,321.84,322.28,321.84,322.28,15244.0,301.7608,302.1733,301.7608,302.1733,15244.0
2022-12-12 10:35:00,322.26,322.6,322.21,322.53,21845.0,302.1546,302.4734,302.1077,302.4077,21845.0
2022-12-12 10:40:00,322.56,322.98,322.46,322.84,30990.0,302.4359,302.8297,302.3421,302.6984,30990.0
2022-12-12 10:45:00,322.91,323.2,322.8,323.07,35860.0,302.764,303.0359,302.6609,302.9141,35860.0
2022-12-12 10:50:00,323.04,323.04,322.49,322.52,15672.0,302.8859,302.8859,302.3702,302.3984,15672.0
2022-12-12 10:55:00,322.58,323.11,322.39,323.11,18282.0,302.4546,302.9516,302.2765,302.9516,18282.0
2022-12-12 11:00:00,323.09,323.13,322.87,323.01,21417.0,302.9328,302.9703,302.7265,302.8578,21417.0
2022-12-12 11:05:00,323.1,323.93,323.1,323.86,27972.0,302.9422,303.7204,302.9422,303.6548,27972.0
2022-12-12 11:10:00,323.83,323.96,323.6,323.69,21452.0,303.6266,303.7485,303.411,303.4954,21452.0
2022-12-12 11:15:00,323.65,324.14,323.57,324.14,26606.0,303.4579,303.9173,303.3829,303.9173,26606.0
2022-12-12 11:20:00,324.19,324.67,324.17,324.63,25624.0,303.9642,304.4142,303.9454,304.3767,25624.0
2022-12-12 11:25:00,324.64,324.8,324.32,324.54,23706.0,304.3861,304.5361,304.0861,304.2923,23706.0
2022-12-12 11:30:00,324.59,324.62,324.28,324.42,20563.0,304.3392,304.3674,304.0486,304.1798,20563.0
2022-12-12 11:35:00,324.42,324.51,324.32,324.47,17156.0,304.1798,304.2642,304.0861,304.2267,17156.0
2022-12-12 11:40:00,324.42,324.5,324.04,324.17,21628.0,304.1798,304.2548,303.8235,303.9454,21628.0
2022-12-12 11:45:00,324.19,324.32,324.17,324.23,15971.0,303.9642,304.0861,303.9454,304.0017,15971.0
2022-12-12 11:50:00,324.18,324.64,323.91,324.54,23127.0,303.9548,304.3861,303.7017,304.2923,23127.0
2022-12-12 11:55:00,324.58,324.76,324.54,324.73,19384.0,304.3299,304.4986,304.2923,304.4705,19384.0
2022-12-12 12:00:00,324.71,324.85,324.69,324.77,9825.0,304.4517,304.583,304.433,304.508,9825.0
2022-12-12 12:05:00,324.79,324.97,324.68,324.83,24450.0,304.5268,304.6955,304.4236,304.5643,24450.0
2022-12-12 12:10:00,324.77,324.97,324.74,324.87,14807.0,304.508,304.6955,304.4799,304.6018,14807.0
2022-12-12 12:15:00,324.87,325.43,324.8,325.36,28080.0,304.6018,305.1268,304.5361,305.0612,28080.0
2022-12-12 12:20:00,325.36,325.36,324.9,324.9,17007.0,305.0612,305.0612,304.6299,304.6299,17007.0
2022-12-12 12:25:00,324.95,325.32,324.94,325.22,11737.0,304.6768,305.0237,304.6674,304.9299,11737.0
2022-12-12 12:30:00,325.19,325.46,325.19,325.36,10457.0,304.9018,305.1549,304.9018,305.0612,10457.0
2022-12-12 12:35:00,325.41,325.72,325.4,325.56,17528.0,305.1081,305.3987,305.0987,305.2487,17528.0
2022-12-12 12:40:00,325.57,325.83,325.57,325.76,9792.0,305.2581,305.5019,305.2581,305.4362,9792.0
2022-12-12 12:45:00,325.79,325.84,325.55,325.56,13181.0,305.4644,305.5112,305.2393,305.2487,13181.0
2022-12-12 12:50:00,325.56,325.92,325.52,325.9,10870.0,305.2487,305.5863,305.2112,305.5675,10870.0
2022-12-12 12:55:00,325.91,326.02,325.85,325.89,18248.0,305.5769,305.68,305.5206,305.5581,18248.0
2022-12-12 13:00:00,325.9,326.5,325.75,325.78,33338.0,305.5675,306.1301,305.4269,305.455,33338.0
2022-12-12 13:05:00,325.78,325.82,325.55,325.75,12271.0,305.455,305.4925,305.2393,305.4269,12271.0
2022-12-12 13:10:00,325.62,325.71,325.37,325.37,10820.0,305.305,305.3894,305.0706,305.0706,10820.0
2022-12-12 13:15:00,325.39,325.64,325.24,325.57,11828.0,305.0893,305.3237,304.9487,305.2581,11828.0
2022-12-12 13:20:00,325.58,326.38,325.58,326.38,30638.0,305.2675,306.0176,305.2675,306.0176,30638.0
2022-12-12 13:25:00,326.35,326.53,326.28,326.44,28323.0,305.9894,306.1582,305.9238,306.0738,28323.0
2022-12-12 13:30:00,326.43,326.95,326.43,326.81,22275.0,306.0644,306.552,306.0644,306.4207,22275.0
2022-12-12 13:35:00,326.84,326.9,326.21,326.26,24763.0,306.4489,306.5051,305.8582,305.905,24763.0
2022-12-12 13:40:00,326.2,326.36,325.93,326.36,18356.0,305.8488,305.9988,305.5956,305.9988,18356.0
2022-12-12 13:45:00,326.32,326.81,326.3,326.71,28277.0,305.9613,306.4207,305.9425,306.327,28277.0
2022-12-12 13:50:00,326.71,326.91,326.64,326.65,15921.0,306.327,306.5145,306.2613,306.2707,15921.0
2022-12-12 13:55:00,326.62,326.82,326.54,326.77,10847.0,306.2426,306.4301,306.1676,306.3832,10847.0
2022-12-12 14:00:00,326.8,327.05,326.59,326.59,29944.0,306.4113,306.6458,306.2145,306.2145,29944.0
2022-12-12 14:05:00,326.59,326.81,326.45,326.51,11907.0,306.2145,306.4207,306.0832,306.1394,11907.0
2022-12-12 14:10:00,326.54,326.54,326.11,326.23,22327.0,306.1676,306.1676,305.7644,305.8769,22327.0
2022-12-12 14:15:00,326.19,326.22,325.7,325.75,17343.0,305.8394,305.8675,305.38,305.4269,17343.0
2022-12-12 14:20:00,325.74,325.81,325.53,325.69,8523.0,305.4175,305.4831,305.2206,305.3706,8523.0
2022-12-12 14:25:00,325.69,326.19,325.57,325.73,19416.0,305.3706,305.8394,305.2581,305.4081,19416.0
2022-12-12 14:30:00,325.67,325.67,325.43,325.62,11572.0,305.3518,305.3518,305.1268,305.305,11572.0
2022-12-12 14:35:00,325.67,325.87,325.55,325.73,12101.0,305.3518,305.5394,305.2393,305.4081,12101.0
2022-12-12 14:40:00,325.71,325.82,325.63,325.63,12201.0,305.3894,305.4925,305.3143,305.3143,12201.0
2022-12-12 14:45:00,325.63,325.84,325.55,325.61,15636.0,305.3143,305.5112,305.2393,305.2956,15636.0
2022-12-12 14:50:00,325.64,326.18,325.6,326.14,14686.0,305.3237,305.83,305.2862,305.7925,14686.0
2022-12-12 14:55:00,326.17,326.64,326.1,326.55,16002.0,305.8207,306.2613,305.755,306.1769,16002.0
2022-12-12 15:00:00,326.54,326.85,326.54,326.84,11596.0,306.1676,306.4582,306.1676,306.4489,11596.0
2022-12-12 15:05:00,326.85,327.36,326.84,327.34,16981.0,306.4582,306.9364,306.4489,306.9177,16981.0
2022-12-12 15:10:00,327.34,327.6,327.23,327.27,26029.0,306.9177,307.1614,306.8145,306.852,26029.0
2022-12-12 15:15:00,327.26,327.52,327.05,327.2,32203.0,306.8426,307.0864,306.6458,306.7864,32203.0
2022-12-12 15:20:00,327.21,327.64,327.05,327.61,23899.0,306.7958,307.1989,306.6458,307.1708,23899.0
2022-12-12 15:25:00,327.64,327.85,327.48,327.81,31494.0,307.1989,307.3958,307.0489,307.3583,31494.0
2022-12-12 15:30:00,327.82,328.34,327.82,328.0,56129.0,307.3677,307.8553,307.3677,307.5365,56129.0
2022-12-12 15:35:00,328.02,328.17,327.87,327.88,33468.0,307.5552,307.6959,307.4146,307.424,33468.0
2022-12-12 15:40:00,327.87,327.94,327.42,327.46,35493.0,307.4146,307.4802,306.9927,307.0302,35493.0
2022-12-12 15:45:00,327.46,327.74,327.38,327.52,45445.0,307.0302,307.2927,306.9552,307.0864,45445.0
2022-12-12 15:50:00,327.39,327.47,326.94,327.13,64690.0,306.9645,307.0395,306.5426,306.7208,64690.0
2022-12-12 15:55:00,327.13,327.97,327.12,327.92,183329.0,306.7208,307.5084,306.7114,307.4615,183329.0
2022-12-13 09:30:00,344.35,347.25,340.33,342.22,366136.0,322.8664,325.5855,319.0972,320.8693,366136.0
2022-12-13 09:35:00,342.07,343.76,341.06,341.76,105795.0,320.7287,322.3132,319.7817,320.438,105795.0
2022-12-13 09:40:00,341.77,343.98,341.22,343.31,75352.0,320.4474,322.5195,319.9317,321.8913,75352.0
2022-12-13 09:45:00,343.13,343.43,340.85,341.02,64209.0,321.7225,322.0038,319.5848,319.7442,64209.0
2022-12-13 09:50:00,340.85,341.44,340.35,340.63,37956.0,319.5848,320.138,319.116,319.3785,37956.0
2022-12-13 09:55:00,340.71,341.41,339.89,339.96,77223.0,319.4535,320.1098,318.6847,318.7503,77223.0
2022-12-13 10:00:00,340.04,340.88,339.84,340.42,67884.0,318.8253,319.6129,318.6378,319.1816,67884.0
2022-12-13 10:05:00,340.41,340.42,338.33,339.72,54026.0,319.1722,319.1816,317.222,318.5253,54026.0
2022-12-13 10:10:00,339.69,339.72,338.62,338.96,36704.0,318.4972,318.5253,317.4939,317.8127,36704.0
2022-12-13 10:15:00,338.92,339.05,337.83,338.17,45596.0,317.7752,317.8971,316.7532,317.072,45596.0
2022-12-13 10:20:00,338.17,338.68,336.37,336.72,43339.0,317.072,317.5502,315.3843,315.7125,43339.0
2022-12-13 10:25:00,336.84,337.33,335.95,336.62,66057.0,315.825,316.2844,314.9905,315.6187,66057.0
2022-12-13 10:30:00,336.7,337.01,335.65,337.01,44570.0,315.6937,315.9844,314.7092,315.9844,44570.0
2022-12-13 10:35:00,337.01,337.25,334.78,334.93,39459.0,315.9844,316.2094,313.8935,314.0341,39459.0
2022-12-13 10:40:00,334.94,335.74,334.71,335.74,29736.0,314.0435,314.7936,313.8279,314.7936,29736.0
2022-12-13 10:45:00,335.84,336.31,334.52,334.52,30327.0,314.8874,315.328,313.6497,313.6497,30327.0
2022-12-13 10:50:00,334.54,335.02,334.24,334.4,41102.0,313.6685,314.1185,313.3872,313.5372,41102.0
2022-12-13 10:55:00,334.38,335.54,333.87,335.36,32343.0,313.5184,314.6061,313.0403,314.4373,32343.0
2022-12-13 11:00:00,335.36,336.45,335.36,335.91,30428.0,314.4373,315.4593,314.4373,314.953,30428.0
2022-12-13 11:05:00,335.78,335.98,334.8,335.43,16951.0,314.8311,315.0186,313.9122,314.5029,16951.0
2022-12-13 11:10:00,335.33,335.63,334.91,335.06,25902.0,314.4092,314.6905,314.0154,314.156,25902.0
2022-12-13 11:15:00,334.98,335.14,334.63,334.99,30197.0,314.081,314.231,313.7528,314.0904,30197.0
2022-12-13 11:20:00,334.97,335.57,334.8,335.11,38821.0,314.0716,314.6342,313.9122,314.2029,38821.0
2022-12-13 11:25:00,335.11,335.23,334.63,335.1,29117.0,314.2029,314.3154,313.7528,314.1935,29117.0
2022-12-13 11:30:00,335.15,335.98,334.95,335.78,17373.0,314.2404,315.0186,314.0529,314.8311,17373.0
2022-12-13 11:35:00,335.82,335.94,335.42,335.55,14441.0,314.8686,314.9811,314.4936,314.6154,14441.0
2022-12-13 11:40:00,335.61,335.62,334.96,335.21,15786.0,314.6717,314.6811,314.0623,314.2967,15786.0
2022-12-13 11:45:00,335.24,335.24,333.81,333.92,44780.0,314.3248,314.3248,312.984,313.0871,44780.0
2022-12-13 11:50:00,333.86,334.23,333.21,333.96,32029.0,313.0309,313.3778,312.4214,313.1246,32029.0
2022-12-13 11:55:00,333.96,334.45,333.57,334.45,28097.0,313.1246,313.5841,312.759,313.5841,28097.0
2022-12-13 12:00:00,334.35,334.52,333.91,334.13,16494.0,313.4903,313.6497,313.0778,313.284,16494.0
2022-12-13 12:05:00,334.05,334.38,333.62,333.62,12534.0,313.209,313.5184,312.8059,312.8059,12534.0
2022-12-13 12:10:00,333.62,333.62,332.65,333.06,28936.0,312.8059,312.8059,311.8964,312.2808,28936.0
2022-12-13 12:15:00,332.95,332.99,331.41,331.51,19107.0,312.1777,312.2152,310.7337,310.8275,19107.0
2022-12-13 12:20:00,331.47,332.39,331.36,331.87,18838.0,310.79,311.6526,310.6869,311.165,18838.0
2022-12-13 12:25:00,331.85,332.19,331.68,331.68,16927.0,311.1463,311.4651,310.9869,310.9869,16927.0
2022-12-13 12:30:00,331.59,331.78,331.02,331.4,28757.0,310.9025,311.0807,310.3681,310.7244,28757.0
2022-12-13 12:35:00,331.33,331.9,331.25,331.74,46569.0,310.6587,311.1932,310.5837,311.0431,46569.0
2022-12-13 12:40:00,331.74,331.79,330.55,331.06,23860.0,311.0431,311.09,309.9274,310.4056,23860.0
2022-12-13 12:45:00,331.1,331.56,330.0,330.15,26053.0,310.4431,310.8744,309.4117,309.5523,26053.0
2022-12-13 12:50:00,330.0,330.72,329.96,330.41,43955.0,309.4117,310.0868,309.3742,309.7961,43955.0
2022-12-13 12:55:00,330.4,330.97,330.27,330.42,19068.0,309.7867,310.3212,309.6649,309.8055,19068.0
2022-12-13 13:00:00,330.44,330.94,330.3,330.81,34194.0,309.8243,310.2931,309.693,310.1712,34194.0
2022-12-13 13:05:00,330.89,331.16,330.32,330.53,13230.0,310.2462,310.4993,309.7117,309.9086,13230.0
2022-12-13 13:10:00,330.55,331.26,330.44,331.26,22905.0,309.9274,310.5931,309.8243,310.5931,22905.0
2022-12-13 13:15:00,331.35,332.22,331.04,332.11,36895.0,310.6775,311.4932,310.3868,311.3901,36895.0
2022-12-13 13:20:00,332.11,332.38,331.85,332.34,19738.0,311.3901,311.6432,311.1463,311.6057,19738.0
2022-12-13 13:25:00,332.29,332.74,332.12,332.5,16456.0,311.5588,311.9808,311.3994,311.7557,16456.0
2022-12-13 13:30:00,332.5,332.92,331.81,331.84,15550.0,311.7557,312.1495,311.1088,311.1369,15550.0
2022-12-13 13:35:00,331.92,332.19,331.76,331.91,13373.0,311.2119,311.4651,311.0619,311.2025,13373.0
2022-12-13 13:40:00,331.95,332.23,331.64,332.23,12916.0,311.24,311.5026,310.9494,311.5026,12916.0
2022-12-13 13:45:00,332.22,332.32,331.53,331.69,18052.0,311.4932,311.587,310.8462,310.9963,18052.0
2022-12-13 13:50:00,331.65,332.0,331.1,331.13,13491.0,310.9588,311.2869,310.4431,310.4712,13491.0
2022-12-13 13:55:00,331.13,331.95,331.12,331.86,11923.0,310.4712,311.24,310.4618,311.1557,11923.0
2022-12-13 14:00:00,331.91,332.34,331.67,331.97,11847.0,311.2025,311.6057,310.9775,311.2588,11847.0
2022-12-13 14:05:00,331.94,332.17,331.36,331.91,17233.0,311.2307,311.4463,310.6869,311.2025,17233.0
2022-12-13 14:10:00,331.91,332.18,331.7,331.98,11986.0,311.2025,311.4557,311.0056,311.2682,11986.0
2022-12-13 14:15:00,331.93,332.36,331.81,331.99,24318.0,311.2213,311.6245,311.1088,311.2776,24318.0
2022-12-13 14:20:00,331.89,332.05,331.6,331.95,9370.0,311.1838,311.3338,310.9119,311.24,9370.0
2022-12-13 14:25:00,331.95,332.71,331.92,332.64,17837.0,311.24,311.9526,311.2119,311.887,17837.0
2022-12-13 14:30:00,332.52,332.8,332.32,332.58,10575.0,311.7745,312.037,311.587,311.8307,10575.0
2022-12-13 14:35:00,332.54,333.19,332.48,333.06,21099.0,311.7932,312.4027,311.737,312.2808,21099.0
2022-12-13 14:40:00,333.16,333.93,332.94,333.86,11877.0,312.3746,313.0965,312.1683,313.0309,11877.0
2022-12-13 14:45:00,333.93,334.01,333.36,333.36,18693.0,313.0965,313.1715,312.5621,312.5621,18693.0
2022-12-13 14:50:00,333.29,333.34,332.13,332.13,16793.0,312.4964,312.5433,311.4088,311.4088,16793.0
2022-12-13 14:55:00,332.14,332.63,331.89,332.56,13405.0,311.4182,311.8776,311.1838,311.812,13405.0
2022-12-13 15:00:00,332.53,332.53,331.03,331.05,13101.0,311.7839,311.7839,310.3774,310.3962,13101.0
2022-12-13 15:05:00,331.32,331.61,330.83,331.49,12608.0,310.6494,310.9213,310.1899,310.8087,12608.0
2022-12-13 15:10:00,331.51,331.51,331.13,331.31,20196.0,310.8275,310.8275,310.4712,310.64,20196.0
2022-12-13 15:15:00,331.33,332.19,331.07,332.0,27224.0,310.6587,311.4651,310.4149,311.2869,27224.0
2022-12-13 15:20:00,331.92,332.56,331.72,332.53,22138.0,311.2119,311.812,311.0244,311.7839,22138.0
2022-12-13 15:25:00,332.53,332.77,332.14,332.54,25697.0,311.7839,312.0089,311.4182,311.7932,25697.0
2022-12-13 15:30:00,332.54,333.6,332.54,333.21,27160.0,311.7932,312.7871,311.7932,312.4214,27160.0
2022-12-13 15:35:00,333.2,333.31,332.22,332.52,25718.0,312.4121,312.5152,311.4932,311.7745,25718.0
2022-12-13 15:40:00,332.47,333.12,332.27,332.97,39364.0,311.7276,312.3371,311.5401,312.1964,39364.0
2022-12-13 15:45:00,333.0,333.6,332.99,332.99,60211.0,312.2245,312.7871,312.2152,312.2152,60211.0
2022-12-13 15:50:00,333.06,333.8,332.96,333.31,78274.0,312.2808,312.9746,312.187,312.5152,78274.0
2022-12-13 15:55:00,333.22,333.25,332.29,332.91,162725.0,312.4308,312.4589,311.5588,312.1402,162725.0
2022-12-14 09:30:00,330.53,334.86,330.53,334.68,83624.0,309.9086,313.9685,309.9086,313.7997,83624.0
2022-12-14 09:35:00,334.38,335.16,334.29,334.99,25883.0,313.5184,314.2498,313.4341,314.0904,25883.0
2022-12-14 09:40:00,334.73,335.24,333.36,334.06,33257.0,313.8466,314.3248,312.5621,313.2184,33257.0
2022-12-14 09:45:00,333.95,335.75,333.72,335.71,26853.0,313.1153,314.803,312.8996,314.7655,26853.0
2022-12-14 09:50:00,335.71,336.87,335.62,336.46,58180.0,314.7655,315.8531,314.6811,315.4687,58180.0
2022-12-14 09:55:00,336.45,336.75,336.17,336.69,36768.0,315.4593,315.7406,315.1968,315.6843,36768.0
2022-12-14 10:00:00,336.73,337.05,335.88,337.04,35480.0,315.7218,316.0219,314.9249,316.0125,35480.0
2022-12-14 10:05:00,337.05,337.3,336.54,336.7,25366.0,316.0219,316.2563,315.5437,315.6937,25366.0
2022-12-14 10:10:00,336.75,337.2,336.64,337.0,21110.0,315.7406,316.1625,315.6374,315.975,21110.0
2022-12-14 10:15:00,336.91,337.54,336.91,337.41,20043.0,315.8906,316.4813,315.8906,316.3594,20043.0
2022-12-14 10:20:00,337.32,337.35,336.06,336.16,21440.0,316.275,316.3031,315.0936,315.1874,21440.0
2022-12-14 10:25:00,336.07,336.66,335.98,336.32,17907.0,315.103,315.6562,315.0186,315.3374,17907.0
2022-12-14 10:30:00,336.32,336.81,336.1,336.68,17519.0,315.3374,315.7968,315.1311,315.6749,17519.0
2022-12-14 10:35:00,336.77,336.91,336.4,336.6,18791.0,315.7593,315.8906,315.4124,315.5999,18791.0
2022-12-14 10:40:00,336.6,337.64,336.57,337.47,18067.0,315.5999,316.5751,315.5718,316.4157,18067.0
2022-12-14 10:45:00,337.55,338.31,337.55,337.9,30104.0,316.4907,317.2033,316.4907,316.8188,30104.0
2022-12-14 10:50:00,337.86,338.25,337.59,338.15,20340.0,316.7813,317.147,316.5282,317.0532,20340.0
2022-12-14 10:55:00,338.01,338.61,337.98,338.59,26714.0,316.922,317.4845,316.8938,317.4658,26714.0
2022-12-14 11:00:00,338.53,339.06,338.53,338.94,37440.0,317.4095,317.9065,317.4095,317.7939,37440.0
2022-12-14 11:05:00,338.85,338.85,337.71,338.41,25720.0,317.7096,317.7096,316.6407,317.297,25720.0
2022-12-14 11:10:00,338.45,338.67,338.13,338.25,20637.0,317.3345,317.5408,317.0345,317.147,20637.0
2022-12-14 11:15:00,338.2,338.31,337.63,338.13,18507.0,317.1001,317.2033,316.5657,317.0345,18507.0
2022-12-14 11:20:00,338.15,338.3,337.56,337.9,11108.0,317.0532,317.1939,316.5,316.8188,11108.0
2022-12-14 11:25:00,337.88,338.3,337.51,338.3,12301.0,316.8001,317.1939,316.4532,317.1939,12301.0
2022-12-14 11:30:00,338.15,338.31,337.8,338.19,17159.0,317.0532,317.2033,316.7251,317.0907,17159.0
2022-12-14 11:35:00,338.22,338.24,337.67,338.05,16207.0,317.1189,317.1376,316.6032,316.9595,16207.0
2022-12-14 11:40:00,338.08,338.18,337.55,337.78,14255.0,316.9876,317.0814,316.4907,316.7063,14255.0
2022-12-14 11:45:00,337.77,337.99,337.7,337.73,12036.0,316.6969,316.9032,316.6313,316.6594,12036.0
2022-12-14 11:50:00,337.68,338.04,337.1,337.18,14232.0,316.6126,316.9501,316.0687,316.1438,14232.0
2022-12-14 11:55:00,337.25,337.71,337.25,337.56,10604.0,316.2094,316.6407,316.2094,316.5,10604.0
2022-12-14 12:00:00,337.5,337.81,337.27,337.71,10877.0,316.4438,316.7344,316.2281,316.6407,10877.0
2022-12-14 12:05:00,337.7,337.88,337.63,337.72,14958.0,316.6313,316.8001,316.5657,316.6501,14958.0
2022-12-14 12:10:00,337.69,337.79,337.08,337.24,9860.0,316.6219,316.7157,316.05,316.2,9860.0
2022-12-14 12:15:00,337.32,337.8,337.12,337.75,12741.0,316.275,316.7251,316.0875,316.6782,12741.0
2022-12-14 12:20:00,337.76,337.88,337.12,337.19,11606.0,316.6876,316.8001,316.0875,316.1531,11606.0
2022-12-14 12:25:00,337.29,337.46,336.8,337.0,9332.0,316.2469,316.4063,315.7875,315.975,9332.0
2022-12-14 12:30:00,336.89,337.0,336.56,336.72,9350.0,315.8718,315.975,315.5624,315.7125,9350.0
2022-12-14 12:35:00,336.74,337.05,336.41,336.96,13578.0,315.7312,316.0219,315.4218,315.9375,13578.0
2022-12-14 12:40:00,336.96,337.31,336.84,336.97,9308.0,315.9375,316.2656,315.825,315.9469,9308.0
2022-12-14 12:45:00,337.0,337.14,336.85,337.01,17986.0,315.975,316.1062,315.8343,315.9844,17986.0
2022-12-14 12:50:00,336.95,336.95,336.4,336.49,12092.0,315.9281,315.9281,315.4124,315.4968,12092.0
2022-12-14 12:55:00,336.57,336.84,336.37,336.38,11014.0,315.5718,315.825,315.3843,315.3937,11014.0
2022-12-14 13:00:00,336.33,337.26,336.18,337.2,18503.0,315.3468,316.2188,315.2061,316.1625,18503.0
2022-12-14 13:05:00,337.23,337.29,336.8,337.04,15010.0,316.1906,316.2469,315.7875,316.0125,15010.0
2022-12-14 13:10:00,337.02,337.36,336.95,337.18,9937.0,315.9937,316.3125,315.9281,316.1438,9937.0
2022-12-14 13:15:00,337.14,337.45,336.77,336.92,6848.0,316.1062,316.3969,315.7593,315.9,6848.0
2022-12-14 13:20:00,337.1,337.22,337.02,337.02,9132.0,316.0687,316.1813,315.9937,315.9937,9132.0
2022-12-14 13:25:00,337.05,337.16,336.88,337.1,5499.0,316.0219,316.125,315.8625,316.0687,5499.0
2022-12-14 13:30:00,337.09,337.71,337.09,337.62,13211.0,316.0594,316.6407,316.0594,316.5563,13211.0
2022-12-14 13:35:00,337.61,338.13,337.47,338.13,22738.0,316.5469,317.0345,316.4157,317.0345,22738.0
2022-12-14 13:40:00,338.16,338.19,337.66,338.05,17450.0,317.0626,317.0907,316.5938,316.9595,17450.0
2022-12-14 13:45:00,338.05,338.22,337.71,337.71,14294.0,316.9595,317.1189,316.6407,316.6407,14294.0
2022-12-14 13:50:00,337.67,337.87,337.31,337.62,9880.0,316.6032,316.7907,316.2656,316.5563,9880.0
2022-12-14 13:55:00,337.61,338.32,337.61,337.88,9650.0,316.5469,317.2126,316.5469,316.8001,9650.0
2022-12-14 14:00:00,337.49,337.59,333.69,334.43,70774.0,316.4344,316.5282,312.8715,313.5653,70774.0
2022-12-14 14:05:00,334.24,334.48,332.17,332.31,32231.0,313.3872,313.6122,311.4463,311.5776,32231.0
2022-12-14 14:10:00,332.48,334.23,331.88,333.72,71534.0,311.737,313.3778,311.1744,312.8996,71534.0
2022-12-14 14:15:00,333.62,334.52,332.68,334.14,30197.0,312.8059,313.6497,311.9245,313.2934,30197.0
2022-12-14 14:20:00,334.08,334.22,333.35,333.4,20116.0,313.2372,313.3684,312.5527,312.5996,20116.0
2022-12-14 14:25:00,333.43,333.75,332.86,333.17,12612.0,312.6277,312.9277,312.0933,312.3839,12612.0
2022-12-14 14:30:00,333.06,333.4,329.0,329.34,47583.0,312.2808,312.5996,308.4741,308.7929,47583.0
2022-12-14 14:35:00,329.1,331.29,329.07,330.93,51872.0,308.5679,310.6212,308.5397,310.2837,51872.0
2022-12-14 14:40:00,330.7,332.46,329.87,331.91,34856.0,310.068,311.7182,309.2898,311.2025,34856.0
2022-12-14 14:45:00,331.91,331.91,329.82,331.41,34211.0,311.2025,311.2025,309.2429,310.7337,34211.0
2022-12-14 14:50:00,331.02,332.05,330.66,331.42,25067.0,310.3681,311.3338,310.0305,310.7431,25067.0
2022-12-14 14:55:00,331.69,332.83,331.19,332.62,19294.0,310.9963,312.0651,310.5275,311.8682,19294.0
2022-12-14 15:00:00,332.52,334.49,331.97,334.49,22184.0,311.7745,313.6216,311.2588,313.6216,22184.0
2022-12-14 15:05:00,334.47,334.47,332.98,333.78,17123.0,313.6028,313.6028,312.2058,312.9559,17123.0
2022-12-14 15:10:00,333.74,336.16,333.74,335.44,51697.0,312.9184,315.1874,312.9184,314.5123,51697.0
2022-12-14 15:15:00,335.7,335.7,333.68,334.72,28660.0,314.7561,314.7561,312.8621,313.8372,28660.0
2022-12-14 15:20:00,334.69,334.89,333.94,334.52,17752.0,313.8091,313.9966,313.1059,313.6497,17752.0
2022-12-14 15:25:00,334.52,334.56,332.64,332.64,18135.0,313.6497,313.6872,311.887,311.887,18135.0
2022-12-14 15:30:00,332.6,332.61,331.79,332.25,33399.0,311.8495,311.8589,311.09,311.5213,33399.0
2022-12-14 15:35:00,332.18,333.1,331.81,332.84,20882.0,311.4557,312.3183,311.1088,312.0745,20882.0
2022-12-14 15:40:00,332.7,333.48,332.44,333.36,27423.0,311.9433,312.6746,311.6995,312.5621,27423.0
2022-12-14 15:45:00,333.35,333.41,332.53,333.14,29738.0,312.5527,312.609,311.7839,312.3558,29738.0
2022-12-14 15:50:00,333.25,334.26,333.15,333.86,52378.0,312.4589,313.4059,312.3652,313.0309,52378.0
2022-12-14 15:55:00,333.75,333.86,333.28,333.38,102825.0,312.9277,313.0309,312.4871,312.5808,102825.0
2022-12-15 09:30:00,329.44,330.02,324.35,324.87,198762.0,308.8866,309.4305,304.1142,304.6018,198762.0
2022-12-15 09:35:00,325.16,326.21,323.37,325.84,68827.0,304.8737,305.8582,303.1953,305.5112,68827.0
2022-12-15 09:40:00,325.91,326.91,325.25,326.91,25676.0,305.5769,306.5145,304.9581,306.5145,25676.0
2022-12-15 09:45:00,326.77,327.05,326.18,326.56,18649.0,306.3832,306.6458,305.83,306.1863,18649.0
2022-12-15 09:50:00,326.57,327.14,325.18,325.46,34128.0,306.1957,306.7301,304.8924,305.1549,34128.0
2022-12-15 09:55:00,325.5,325.9,324.85,325.9,38973.0,305.1925,305.5675,304.583,305.5675,38973.0
2022-12-15 10:00:00,325.87,325.9,324.54,324.62,45489.0,305.5394,305.5675,304.2923,304.3674,45489.0
2022-12-15 10:05:00,324.55,325.89,324.5,325.81,27753.0,304.3017,305.5581,304.2548,305.4831,27753.0
2022-12-15 10:10:00,325.77,325.88,325.2,325.69,20549.0,305.4456,305.5487,304.9112,305.3706,20549.0
2022-12-15 10:15:00,325.8,327.5,325.66,327.42,36958.0,305.4737,307.0677,305.3425,306.9927,36958.0
2022-12-15 10:20:00,327.42,327.5,326.57,326.8,34504.0,306.9927,307.0677,306.1957,306.4113,34504.0
2022-12-15 10:25:00,326.81,326.98,326.26,326.71,34825.0,306.4207,306.5801,305.905,306.327,34825.0
2022-12-15 10:30:00,326.74,327.73,326.11,327.35,34110.0,306.3551,307.2833,305.7644,306.927,34110.0
2022-12-15 10:35:00,327.42,328.41,327.35,328.41,49575.0,306.9927,307.9209,306.927,307.9209,49575.0
2022-12-15 10:40:00,328.41,328.68,327.86,328.09,50324.0,307.9209,308.1741,307.4052,307.6209,50324.0
2022-12-15 10:45:00,328.14,328.24,327.34,327.39,26687.0,307.6677,307.7615,306.9177,306.9645,26687.0
2022-12-15 10:50:00,327.44,327.68,326.38,326.57,37829.0,307.0114,307.2364,306.0176,306.1957,37829.0
2022-12-15 10:55:00,326.57,326.57,324.93,325.23,37854.0,306.1957,306.1957,304.658,304.9393,37854.0
2022-12-15 11:00:00,325.29,325.68,325.04,325.09,25474.0,304.9956,305.3612,304.7612,304.808,25474.0
2022-12-15 11:05:00,325.12,325.56,325.01,325.42,30853.0,304.8362,305.2487,304.733,305.1174,30853.0
2022-12-15 11:10:00,325.38,325.61,324.3,324.32,40353.0,305.0799,305.2956,304.0673,304.0861,40353.0
2022-12-15 11:15:00,324.39,325.08,323.75,325.08,43344.0,304.1517,304.7987,303.5516,304.7987,43344.0
2022-12-15 11:20:00,325.06,325.46,324.84,325.01,24841.0,304.7799,305.1549,304.5736,304.733,24841.0
2022-12-15 11:25:00,324.98,325.23,324.49,324.86,31496.0,304.7049,304.9393,304.2455,304.5924,31496.0
2022-12-15 11:30:00,324.88,325.63,324.28,325.59,20597.0,304.6111,305.3143,304.0486,305.2768,20597.0
2022-12-15 11:35:00,325.63,326.47,325.45,326.14,32298.0,305.3143,306.1019,305.1456,305.7925,32298.0
2022-12-15 11:40:00,326.19,326.19,325.63,326.01,18263.0,305.8394,305.8394,305.3143,305.6706,18263.0
2022-12-15 11:45:00,326.06,326.35,325.16,325.16,20707.0,305.7175,305.9894,304.8737,304.8737,20707.0
2022-12-15 11:50:00,325.22,326.57,325.07,326.47,32804.0,304.9299,306.1957,304.7893,306.1019,32804.0
2022-12-15 11:55:00,326.48,326.63,326.06,326.43,30695.0,306.1113,306.252,305.7175,306.0644,30695.0
2022-12-15 12:00:00,326.48,326.49,325.93,326.0,39048.0,306.1113,306.1207,305.5956,305.6613,39048.0
2022-12-15 12:05:00,326.05,326.25,325.63,325.74,32227.0,305.7081,305.8957,305.3143,305.4175,32227.0
2022-12-15 12:10:00,325.69,325.91,325.27,325.74,13343.0,305.3706,305.5769,304.9768,305.4175,13343.0
2022-12-15 12:15:00,325.89,326.09,325.73,325.76,15596.0,305.5581,305.7456,305.4081,305.4362,15596.0
2022-12-15 12:20:00,325.71,325.73,324.65,324.76,30512.0,305.3894,305.4081,304.3955,304.4986,30512.0
2022-12-15 12:25:00,324.76,325.79,324.76,325.79,19904.0,304.4986,305.4644,304.4986,305.4644,19904.0
2022-12-15 12:30:00,325.78,326.9,325.77,326.77,34049.0,305.455,306.5051,305.4456,306.3832,34049.0
2022-12-15 12:35:00,326.93,327.03,326.04,326.19,23251.0,306.5332,306.627,305.6988,305.8394,23251.0
2022-12-15 12:40:00,326.14,326.21,325.61,325.61,15763.0,305.7925,305.8582,305.2956,305.2956,15763.0
2022-12-15 12:45:00,325.76,326.07,325.73,325.94,12291.0,305.4362,305.7269,305.4081,305.605,12291.0
2022-12-15 12:50:00,325.94,326.07,325.83,326.01,11684.0,305.605,305.7269,305.5019,305.6706,11684.0
2022-12-15 12:55:00,325.96,325.96,325.25,325.62,11907.0,305.6238,305.6238,304.9581,305.305,11907.0
2022-12-15 13:00:00,325.63,326.0,325.57,325.76,17258.0,305.3143,305.6613,305.2581,305.4362,17258.0
2022-12-15 13:05:00,325.84,325.87,325.35,325.71,17375.0,305.5112,305.5394,305.0518,305.3894,17375.0
2022-12-15 13:10:00,325.66,325.76,325.37,325.38,10059.0,305.3425,305.4362,305.0706,305.0799,10059.0
2022-12-15 13:15:00,325.36,325.43,324.83,324.83,13908.0,305.0612,305.1268,304.5643,304.5643,13908.0
2022-12-15 13:20:00,324.8,324.95,324.67,324.8,39283.0,304.5361,304.6768,304.4142,304.5361,39283.0
2022-12-15 13:25:00,324.79,325.08,324.77,324.91,18205.0,304.5268,304.7987,304.508,304.6393,18205.0
2022-12-15 13:30:00,324.89,324.89,324.22,324.36,29892.0,304.6205,304.6205,303.9923,304.1236,29892.0
2022-12-15 13:35:00,324.36,324.48,324.11,324.31,25005.0,304.1236,304.2361,303.8892,304.0767,25005.0
2022-12-15 13:40:00,324.28,324.43,323.8,324.03,18745.0,304.0486,304.1892,303.5985,303.8142,18745.0
2022-12-15 13:45:00,324.19,325.23,324.19,325.18,22759.0,303.9642,304.9393,303.9642,304.8924,22759.0
2022-12-15 13:50:00,325.26,325.48,324.87,325.08,19766.0,304.9674,305.1737,304.6018,304.7987,19766.0
2022-12-15 13:55:00,324.96,325.65,324.96,325.65,18471.0,304.6861,305.3331,304.6861,305.3331,18471.0
2022-12-15 14:00:00,325.7,326.29,325.65,325.68,14752.0,305.38,305.9332,305.3331,305.3612,14752.0
2022-12-15 14:05:00,325.67,325.69,325.44,325.46,8933.0,305.3518,305.3706,305.1362,305.1549,8933.0
2022-12-15 14:10:00,325.42,325.76,325.35,325.69,13660.0,305.1174,305.4362,305.0518,305.3706,13660.0
2022-12-15 14:15:00,325.71,325.84,325.44,325.69,9459.0,305.3894,305.5112,305.1362,305.3706,9459.0
2022-12-15 14:20:00,325.69,325.8,325.54,325.68,16800.0,305.3706,305.4737,305.23,305.3612,16800.0
2022-12-15 14:25:00,325.62,325.72,325.42,325.56,11475.0,305.305,305.3987,305.1174,305.2487,11475.0
2022-12-15 14:30:00,325.53,326.4,325.52,326.26,21414.0,305.2206,306.0363,305.2112,305.905,21414.0
2022-12-15 14:35:00,326.18,326.92,325.9,326.77,23763.0,305.83,306.5239,305.5675,306.3832,23763.0
2022-12-15 14:40:00,326.66,327.07,326.5,327.07,11719.0,306.2801,306.6645,306.1301,306.6645,11719.0
2022-12-15 14:45:00,327.06,327.15,326.46,326.92,20457.0,306.6551,306.7395,306.0926,306.5239,20457.0
2022-12-15 14:50:00,326.91,327.55,326.65,327.47,16227.0,306.5145,307.1146,306.2707,307.0395,16227.0
2022-12-15 14:55:00,327.42,327.55,327.08,327.41,18344.0,306.9927,307.1146,306.6739,306.9833,18344.0
2022-12-15 15:00:00,327.36,327.72,327.27,327.57,23740.0,306.9364,307.274,306.852,307.1333,23740.0
2022-12-15 15:05:00,327.57,328.17,327.41,328.13,21863.0,307.1333,307.6959,306.9833,307.6584,21863.0
2022-12-15 15:10:00,328.14,328.17,327.0,327.01,20159.0,307.6677,307.6959,306.5989,306.6082,20159.0
2022-12-15 15:15:00,327.06,327.28,326.78,326.78,19631.0,306.6551,306.8614,306.3926,306.3926,19631.0
2022-12-15 15:20:00,326.69,327.53,326.53,327.34,34749.0,306.3082,307.0958,306.1582,306.9177,34749.0
2022-12-15 15:25:00,327.41,328.16,327.1,328.09,33766.0,306.9833,307.6865,306.6926,307.6209,33766.0
2022-12-15 15:30:00,328.13,328.26,327.6,327.98,34511.0,307.6584,307.7803,307.1614,307.5177,34511.0
2022-12-15 15:35:00,327.91,327.92,327.22,327.45,33754.0,307.4521,307.4615,306.8051,307.0208,33754.0
2022-12-15 15:40:00,327.52,327.57,326.53,326.54,26832.0,307.0864,307.1333,306.1582,306.1676,26832.0
2022-12-15 15:45:00,326.45,326.58,325.96,326.23,39196.0,306.0832,306.2051,305.6238,305.8769,39196.0
2022-12-15 15:50:00,326.38,326.89,326.2,326.71,48217.0,306.0176,306.4957,305.8488,306.327,48217.0
2022-12-15 15:55:00,326.67,327.77,326.31,327.51,214684.0,306.2895,307.3208,305.9519,307.0771,214684.0
2022-12-16 09:30:00,323.43,327.94,322.98,327.09,1010818.0,303.2516,307.4802,302.8297,306.6833,1010818.0
2022-12-16 09:35:00,327.19,327.52,324.61,325.09,37982.0,306.777,307.0864,304.358,304.808,37982.0
2022-12-16 09:40:00,325.16,325.17,323.67,323.95,26865.0,304.8737,304.883,303.4766,303.7392,26865.0
2022-12-16 09:45:00,324.14,324.71,323.29,324.39,33195.0,303.9173,304.4517,303.1203,304.1517,33195.0
2022-12-16 09:50:00,324.34,324.87,323.27,324.45,29275.0,304.1048,304.6018,303.1016,304.208,29275.0
2022-12-16 09:55:00,324.48,325.19,324.45,324.85,33816.0,304.2361,304.9018,304.208,304.583,33816.0
2022-12-16 10:00:00,324.8,325.06,323.09,323.11,39535.0,304.5361,304.7799,302.9328,302.9516,39535.0
2022-12-16 10:05:00,323.07,323.27,322.26,322.33,42015.0,302.9141,303.1016,302.1546,302.2202,42015.0
2022-12-16 10:10:00,322.25,322.41,321.02,321.02,57590.0,302.1452,302.2952,300.992,300.992,57590.0
2022-12-16 10:15:00,321.04,321.92,320.78,321.92,41886.0,301.0107,301.8358,300.7669,301.8358,41886.0
2022-12-16 10:20:00,321.83,322.09,320.87,320.98,40102.0,301.7514,301.9952,300.8513,300.9545,40102.0
2022-12-16 10:25:00,320.99,321.84,320.91,321.31,20919.0,300.9638,301.7608,300.8888,301.2639,20919.0
2022-12-16 10:30:00,321.27,321.67,320.25,320.41,32977.0,301.2264,301.6014,300.27,300.42,32977.0
2022-12-16 10:35:00,320.48,321.13,320.24,321.02,30837.0,300.4856,301.0951,300.2606,300.992,30837.0
2022-12-16 10:40:00,321.0,321.17,320.61,321.15,26834.0,300.9732,301.1326,300.6075,301.1138,26834.0
2022-12-16 10:45:00,321.2,321.66,320.95,321.33,31688.0,301.1607,301.592,300.9263,301.2826,31688.0
2022-12-16 10:50:00,321.33,322.58,321.22,322.57,40585.0,301.2826,302.4546,301.1795,302.4453,40585.0
2022-12-16 10:55:00,322.55,322.82,322.28,322.51,21263.0,302.4265,302.6797,302.1733,302.389,21263.0
2022-12-16 11:00:00,322.55,322.84,322.08,322.23,19255.0,302.4265,302.6984,301.9858,302.1265,19255.0
2022-12-16 11:05:00,322.34,322.92,322.17,322.33,24578.0,302.2296,302.7734,302.0702,302.2202,24578.0
2022-12-16 11:10:00,322.28,323.75,322.18,323.72,26484.0,302.1733,303.5516,302.0796,303.5235,26484.0
2022-12-16 11:15:00,323.63,324.11,323.5,323.92,25240.0,303.4391,303.8892,303.3172,303.711,25240.0
2022-12-16 11:20:00,323.94,324.2,322.55,322.56,30793.0,303.7298,303.9736,302.4265,302.4359,30793.0
2022-12-16 11:25:00,322.55,322.86,321.84,321.93,25123.0,302.4265,302.7172,301.7608,301.8452,25123.0
2022-12-16 11:30:00,321.9,322.29,321.66,321.66,19934.0,301.8171,302.1827,301.592,301.592,19934.0
2022-12-16 11:35:00,321.65,322.34,321.6,321.9,23484.0,301.5827,302.2296,301.5358,301.8171,23484.0
2022-12-16 11:40:00,321.9,322.58,321.8,322.01,24198.0,301.8171,302.4546,301.7233,301.9202,24198.0
2022-12-16 11:45:00,322.07,322.1,321.28,321.28,12394.0,301.9764,302.0046,301.2357,301.2357,12394.0
2022-12-16 11:50:00,321.43,321.71,321.18,321.52,13277.0,301.3764,301.6389,301.142,301.4608,13277.0
2022-12-16 11:55:00,321.62,321.73,320.64,320.99,21418.0,301.5545,301.6577,300.6357,300.9638,21418.0
2022-12-16 12:00:00,320.96,321.35,320.68,321.22,40151.0,300.9357,301.3014,300.6732,301.1795,40151.0
2022-12-16 12:05:00,321.22,321.23,320.25,320.3,14530.0,301.1795,301.1889,300.27,300.3169,14530.0
2022-12-16 12:10:00,320.21,320.34,319.43,319.55,24392.0,300.2325,300.3544,299.5012,299.6137,24392.0
2022-12-16 12:15:00,319.64,320.4,319.24,320.35,18583.0,299.6981,300.4106,299.323,300.3638,18583.0
2022-12-16 12:20:00,320.35,320.78,320.31,320.75,15765.0,300.3638,300.7669,300.3263,300.7388,15765.0
2022-12-16 12:25:00,320.69,320.97,320.39,320.86,14742.0,300.6825,300.9451,300.4013,300.8419,14742.0
2022-12-16 12:30:00,320.87,321.4,320.6,321.29,14381.0,300.8513,301.3482,300.5982,301.2451,14381.0
2022-12-16 12:35:00,321.3,321.85,321.23,321.71,21779.0,301.2545,301.7702,301.1889,301.6389,21779.0
2022-12-16 12:40:00,321.75,321.77,321.05,321.05,30022.0,301.6764,301.6952,301.0201,301.0201,30022.0
2022-12-16 12:45:00,321.05,321.13,320.65,321.01,10228.0,301.0201,301.0951,300.645,300.9826,10228.0
2022-12-16 12:50:00,321.0,321.03,320.41,320.54,16355.0,300.9732,301.0013,300.42,300.5419,16355.0
2022-12-16 12:55:00,320.55,320.71,320.27,320.27,15317.0,300.5513,300.7013,300.2887,300.2887,15317.0
2022-12-16 13:00:00,320.31,320.34,319.95,320.05,16110.0,300.3263,300.3544,299.9887,300.0825,16110.0
2022-12-16 13:05:00,320.05,320.57,320.03,320.43,19229.0,300.0825,300.57,300.0637,300.4388,19229.0
2022-12-16 13:10:00,320.39,320.89,320.37,320.38,23049.0,300.4013,300.8701,300.3825,300.3919,23049.0
2022-12-16 13:15:00,320.4,320.69,320.16,320.16,22533.0,300.4106,300.6825,300.1856,300.1856,22533.0
2022-12-16 13:20:00,320.16,320.41,320.03,320.11,21882.0,300.1856,300.42,300.0637,300.1387,21882.0
2022-12-16 13:25:00,320.11,320.2,319.58,319.58,15651.0,300.1387,300.2231,299.6418,299.6418,15651.0
2022-12-16 13:30:00,319.63,320.14,319.53,320.12,15284.0,299.6887,300.1669,299.5949,300.1481,15284.0
2022-12-16 13:35:00,320.03,320.63,319.9,320.5,14611.0,300.0637,300.6263,299.9418,300.5044,14611.0
2022-12-16 13:40:00,320.55,320.89,320.43,320.48,21135.0,300.5513,300.8701,300.4388,300.4856,21135.0
2022-12-16 13:45:00,320.54,321.27,320.49,321.14,17461.0,300.5419,301.2264,300.495,301.1045,17461.0
2022-12-16 13:50:00,321.1,321.14,320.52,320.62,10932.0,301.067,301.1045,300.5232,300.6169,10932.0
2022-12-16 13:55:00,320.74,321.17,320.62,321.08,9845.0,300.7294,301.1326,300.6169,301.0482,9845.0
2022-12-16 14:00:00,321.01,321.8,320.93,321.37,22040.0,300.9826,301.7233,300.9076,301.3201,22040.0
2022-12-16 14:05:00,321.31,321.52,321.05,321.22,12596.0,301.2639,301.4608,301.0201,301.1795,12596.0
2022-12-16 14:10:00,321.16,321.85,321.16,321.76,17667.0,301.1232,301.7702,301.1232,301.6858,17667.0
2022-12-16 14:15:00,321.8,321.84,321.21,321.22,11952.0,301.7233,301.7608,301.1701,301.1795,11952.0
2022-12-16 14:20:00,321.22,321.33,320.84,321.09,12506.0,301.1795,301.2826,300.8232,301.0576,12506.0
2022-12-16 14:25:00,321.08,321.13,320.78,320.91,11094.0,301.0482,301.0951,300.7669,300.8888,11094.0
2022-12-16 14:30:00,320.9,320.96,320.62,320.66,12849.0,300.8794,300.9357,300.6169,300.6544,12849.0
2022-12-16 14:35:00,320.72,320.97,320.72,320.84,12007.0,300.7107,300.9451,300.7107,300.8232,12007.0
2022-12-16 14:40:00,320.89,321.07,320.77,321.01,13300.0,300.8701,301.0388,300.7576,300.9826,13300.0
2022-12-16 14:45:00,321.06,321.36,320.98,321.25,11053.0,301.0295,301.3107,300.9545,301.2076,11053.0
2022-12-16 14:50:00,321.23,321.98,321.22,321.98,21492.0,301.1889,301.8921,301.1795,301.8921,21492.0
2022-12-16 14:55:00,321.92,322.58,321.75,322.55,30063.0,301.8358,302.4546,301.6764,302.4265,30063.0
2022-12-16 15:00:00,322.52,322.87,322.46,322.69,18581.0,302.3984,302.7265,302.3421,302.5578,18581.0
2022-12-16 15:05:00,322.71,322.71,321.6,321.6,21382.0,302.5765,302.5765,301.5358,301.5358,21382.0
2022-12-16 15:10:00,321.61,322.88,321.53,322.88,15112.0,301.5451,302.7359,301.4701,302.7359,15112.0
2022-12-16 15:15:00,322.84,323.22,322.61,322.75,20623.0,302.6984,303.0547,302.4828,302.614,20623.0
2022-12-16 15:20:00,322.73,323.19,322.6,323.19,28670.0,302.5953,303.0266,302.4734,303.0266,28670.0
2022-12-16 15:25:00,323.2,323.59,322.99,323.53,33638.0,303.0359,303.4016,302.839,303.3454,33638.0
2022-12-16 15:30:00,323.53,324.27,323.53,324.07,43107.0,303.3454,304.0392,303.3454,303.8517,43107.0
2022-12-16 15:35:00,324.08,324.53,323.77,324.25,41876.0,303.861,304.283,303.5704,304.0204,41876.0
2022-12-16 15:40:00,324.29,324.62,323.8,323.8,46196.0,304.0579,304.3674,303.5985,303.5985,46196.0
2022-12-16 15:45:00,323.77,324.26,323.44,323.79,89964.0,303.5704,304.0298,303.261,303.5891,89964.0
2022-12-16 15:50:00,323.6,324.54,322.84,323.73,132899.0,303.411,304.2923,302.6984,303.5329,132899.0
2022-12-16 15:55:00,323.67,323.88,322.89,323.14,374707.0,303.4766,303.6735,302.7453,302.9797,374707.0
2022-12-19 09:30:00,319.5,321.79,319.5,320.79,128203.0,299.5668,301.7139,299.5668,300.7763,128203.0
2022-12-19 09:35:00,320.66,321.61,319.75,321.36,26454.0,300.6544,301.5451,299.8012,301.3107,26454.0
2022-12-19 09:40:00,321.36,321.48,320.0,321.26,16146.0,301.3107,301.4233,300.0356,301.217,16146.0
2022-12-19 09:45:00,321.31,321.71,320.96,321.5,23078.0,301.2639,301.6389,300.9357,301.442,23078.0
2022-12-19 09:50:00,321.48,321.69,320.88,321.58,11721.0,301.4233,301.6202,300.8607,301.517,11721.0
2022-12-19 09:55:00,321.54,321.81,320.95,321.19,25106.0,301.4795,301.7327,300.9263,301.1513,25106.0
2022-12-19 10:00:00,321.12,321.35,320.54,321.09,22805.0,301.0857,301.3014,300.5419,301.0576,22805.0
2022-12-19 10:05:00,321.02,321.22,320.69,320.76,21150.0,300.992,301.1795,300.6825,300.7482,21150.0
2022-12-19 10:10:00,320.76,321.27,320.08,320.85,29891.0,300.7482,301.2264,300.1106,300.8326,29891.0
2022-12-19 10:15:00,320.71,320.71,320.27,320.51,14998.0,300.7013,300.7013,300.2887,300.5138,14998.0
2022-12-19 10:20:00,320.39,321.69,320.39,321.1,13892.0,300.4013,301.6202,300.4013,301.067,13892.0
2022-12-19 10:25:00,321.14,321.91,321.12,321.66,18539.0,301.1045,301.8264,301.0857,301.592,18539.0
2022-12-19 10:30:00,321.69,321.69,321.2,321.2,23503.0,301.6202,301.6202,301.1607,301.1607,23503.0
2022-12-19 10:35:00,321.2,321.29,320.34,320.4,22063.0,301.1607,301.2451,300.3544,300.4106,22063.0
2022-12-19 10:40:00,320.45,320.64,320.29,320.29,19569.0,300.4575,300.6357,300.3075,300.3075,19569.0
2022-12-19 10:45:00,320.36,320.58,319.86,320.05,21602.0,300.3731,300.5794,299.9043,300.0825,21602.0
2022-12-19 10:50:00,320.04,320.04,318.69,318.7,16001.0,300.0731,300.0731,298.8073,298.8167,16001.0
2022-12-19 10:55:00,318.53,318.92,318.42,318.72,34370.0,298.6573,299.023,298.5542,298.8354,34370.0
2022-12-19 11:00:00,318.72,318.75,318.2,318.42,11923.0,298.8354,298.8636,298.3479,298.5542,11923.0
2022-12-19 11:05:00,318.52,318.8,318.28,318.59,19625.0,298.6479,298.9105,298.4229,298.7136,19625.0
2022-12-19 11:10:00,318.74,318.77,318.16,318.16,19526.0,298.8542,298.8823,298.3104,298.3104,19526.0
2022-12-19 11:15:00,318.16,319.32,317.96,319.3,14557.0,298.3104,299.398,298.1229,299.3793,14557.0
2022-12-19 11:20:00,319.31,319.4,318.83,319.21,13879.0,299.3886,299.473,298.9386,299.2949,13879.0
2022-12-19 11:25:00,319.27,319.33,318.8,318.94,11563.0,299.3511,299.4074,298.9105,299.0417,11563.0
2022-12-19 11:30:00,318.85,319.0,317.94,318.09,10078.0,298.9573,299.098,298.1041,298.2448,10078.0
2022-12-19 11:35:00,318.1,318.7,317.84,318.46,19180.0,298.2541,298.8167,298.0104,298.5917,19180.0
2022-12-19 11:40:00,318.47,319.17,318.32,319.1,8788.0,298.601,299.2574,298.4604,299.1917,8788.0
2022-12-19 11:45:00,319.11,319.45,319.04,319.39,10825.0,299.2011,299.5199,299.1355,299.4636,10825.0
2022-12-19 11:50:00,319.42,319.42,319.09,319.38,15793.0,299.4918,299.4918,299.1824,299.4543,15793.0
2022-12-19 11:55:00,319.38,319.38,319.14,319.16,15130.0,299.4543,299.4543,299.2292,299.248,15130.0
2022-12-19 12:00:00,319.2,319.89,319.2,319.71,15850.0,299.2855,299.9325,299.2855,299.7637,15850.0
2022-12-19 12:05:00,319.65,320.39,319.49,320.27,11740.0,299.7074,300.4013,299.5574,300.2887,11740.0
2022-12-19 12:10:00,320.25,320.43,320.12,320.38,17353.0,300.27,300.4388,300.1481,300.3919,17353.0
2022-12-19 12:15:00,320.36,320.43,320.06,320.4,10178.0,300.3731,300.4388,300.0918,300.4106,10178.0
2022-12-19 12:20:00,320.45,320.7,320.09,320.09,15305.0,300.4575,300.6919,300.12,300.12,15305.0
2022-12-19 12:25:00,320.04,320.16,319.75,319.76,5563.0,300.0731,300.1856,299.8012,299.8106,5563.0
2022-12-19 12:30:00,319.76,319.76,319.23,319.41,8285.0,299.8106,299.8106,299.3136,299.4824,8285.0
2022-12-19 12:35:00,319.41,320.03,319.41,320.0,5154.0,299.4824,300.0637,299.4824,300.0356,5154.0
2022-12-19 12:40:00,319.94,319.94,319.56,319.7,6498.0,299.9793,299.9793,299.623,299.7543,6498.0
2022-12-19 12:45:00,319.69,320.07,319.68,319.93,7324.0,299.7449,300.1012,299.7356,299.97,7324.0
2022-12-19 12:50:00,319.86,320.13,319.83,319.83,6398.0,299.9043,300.1575,299.8762,299.8762,6398.0
2022-12-19 12:55:00,319.8,319.8,319.44,319.6,9147.0,299.8481,299.8481,299.5105,299.6605,9147.0
2022-12-19 13:00:00,319.63,319.66,319.35,319.5,10398.0,299.6887,299.7168,299.4261,299.5668,10398.0
2022-12-19 13:05:00,319.5,319.59,318.96,319.05,6819.0,299.5668,299.6512,299.0605,299.1449,6819.0
2022-12-19 13:10:00,319.05,319.25,318.83,319.18,9076.0,299.1449,299.3324,298.9386,299.2668,9076.0
2022-12-19 13:15:00,319.05,319.09,318.58,318.81,4985.0,299.1449,299.1824,298.7042,298.9198,4985.0
2022-12-19 13:20:00,318.86,319.29,318.86,319.14,4282.0,298.9667,299.3699,298.9667,299.2292,4282.0
2022-12-19 13:25:00,319.15,319.18,318.49,318.52,11263.0,299.2386,299.2668,298.6198,298.6479,11263.0
2022-12-19 13:30:00,318.53,318.61,318.11,318.18,11444.0,298.6573,298.7323,298.2635,298.3291,11444.0
2022-12-19 13:35:00,318.17,318.3,317.89,318.02,16266.0,298.3198,298.4417,298.0572,298.1791,16266.0
2022-12-19 13:40:00,318.05,318.1,317.46,317.51,17985.0,298.2073,298.2541,297.6541,297.7009,17985.0
2022-12-19 13:45:00,317.48,317.51,317.1,317.39,13045.0,297.6728,297.7009,297.3165,297.5884,13045.0
2022-12-19 13:50:00,317.44,317.56,317.25,317.29,11993.0,297.6353,297.7478,297.4572,297.4947,11993.0
2022-12-19 13:55:00,317.25,317.25,316.7,316.78,20647.0,297.4572,297.4572,296.9415,297.0165,20647.0
2022-12-19 14:00:00,316.81,316.83,316.26,316.26,19667.0,297.0446,297.0634,296.5289,296.5289,19667.0
2022-12-19 14:05:00,316.28,316.68,316.02,316.37,32865.0,296.5477,296.9227,296.3039,296.6321,32865.0
2022-12-19 14:10:00,316.4,316.69,316.36,316.41,28291.0,296.6602,296.9321,296.6227,296.6696,28291.0
2022-12-19 14:15:00,316.45,316.54,316.26,316.31,32930.0,296.7071,296.7915,296.5289,296.5758,32930.0
2022-12-19 14:20:00,316.27,316.59,316.21,316.25,16536.0,296.5383,296.8383,296.482,296.5196,16536.0
2022-12-19 14:25:00,316.21,316.53,316.13,316.13,11616.0,296.482,296.7821,296.407,296.407,11616.0
2022-12-19 14:30:00,316.16,316.58,316.16,316.51,15973.0,296.4352,296.829,296.4352,296.7633,15973.0
2022-12-19 14:35:00,316.47,316.73,316.25,316.47,13972.0,296.7258,296.9696,296.5196,296.7258,13972.0
2022-12-19 14:40:00,316.54,316.54,316.12,316.41,20272.0,296.7915,296.7915,296.3977,296.6696,20272.0
2022-12-19 14:45:00,316.53,317.34,316.53,316.97,24056.0,296.7821,297.5415,296.7821,297.1946,24056.0
2022-12-19 14:50:00,316.92,316.92,316.42,316.47,10532.0,297.1477,297.1477,296.6789,296.7258,10532.0
2022-12-19 14:55:00,316.46,316.77,316.4,316.62,10090.0,296.7164,297.0071,296.6602,296.8665,10090.0
2022-12-19 15:00:00,316.65,316.75,316.19,316.49,8546.0,296.8946,296.9884,296.4633,296.7446,8546.0
2022-12-19 15:05:00,316.51,317.09,316.39,316.91,15250.0,296.7633,297.3071,296.6508,297.1384,15250.0
2022-12-19 15:10:00,316.84,317.11,316.69,316.71,14709.0,297.0727,297.3259,296.9321,296.9509,14709.0
2022-12-19 15:15:00,316.76,317.08,316.56,316.72,22373.0,296.9977,297.2978,296.8102,296.9602,22373.0
2022-12-19 15:20:00,316.72,317.01,316.65,317.0,10664.0,296.9602,297.2321,296.8946,297.2228,10664.0
2022-12-19 15:25:00,317.03,317.31,316.95,316.96,17454.0,297.2509,297.5134,297.1759,297.1853,17454.0
2022-12-19 15:30:00,316.92,317.38,316.85,317.12,20902.0,297.1477,297.5791,297.0821,297.3353,20902.0
2022-12-19 15:35:00,317.17,317.6,316.93,317.04,20574.0,297.3822,297.7853,297.1571,297.2603,20574.0
2022-12-19 15:40:00,317.05,317.05,316.61,316.71,22266.0,297.2696,297.2696,296.8571,296.9509,22266.0
2022-12-19 15:45:00,316.73,317.14,316.5,316.75,33712.0,296.9696,297.354,296.754,296.9884,33712.0
2022-12-19 15:50:00,316.82,317.1,316.74,317.04,46007.0,297.054,297.3165,296.979,297.2603,46007.0
2022-12-19 15:55:00,316.99,317.52,316.96,317.31,107922.0,297.2134,297.7103,297.1853,297.5134,107922.0
2022-12-20 09:30:00,313.32,315.0,311.86,312.39,116082.0,293.7723,295.3475,292.4034,292.9004,116082.0
2022-12-20 09:35:00,312.35,313.21,312.01,312.76,24498.0,292.8629,293.6692,292.5441,293.2473,24498.0
2022-12-20 09:40:00,312.7,312.71,311.23,311.43,47967.0,293.191,293.2004,291.8127,292.0003,47967.0
2022-12-20 09:45:00,311.31,311.51,310.83,311.14,26116.0,291.8878,292.0753,291.4377,291.7284,26116.0
2022-12-20 09:50:00,311.14,312.31,311.07,311.75,29588.0,291.7284,292.8254,291.6627,292.3003,29588.0
2022-12-20 09:55:00,311.75,313.62,311.71,313.24,22424.0,292.3003,294.0536,292.2628,293.6973,22424.0
2022-12-20 10:00:00,313.24,313.92,313.11,313.74,20827.0,293.6973,294.3349,293.5755,294.1661,20827.0
2022-12-20 10:05:00,313.84,314.44,313.5,313.63,31967.0,294.2599,294.8225,293.9411,294.063,31967.0
2022-12-20 10:10:00,313.58,313.97,313.23,313.9,29359.0,294.0161,294.3818,293.688,294.3162,29359.0
2022-12-20 10:15:00,313.96,314.0,313.43,313.93,23504.0,294.3724,294.4099,293.8755,294.3443,23504.0
2022-12-20 10:20:00,314.05,315.09,314.04,314.61,19135.0,294.4568,295.4319,294.4474,294.9819,19135.0
2022-12-20 10:25:00,314.68,315.7,314.68,315.65,30386.0,295.0475,296.0039,295.0475,295.957,30386.0
2022-12-20 10:30:00,315.68,315.96,315.23,315.26,22398.0,295.9851,296.2476,295.5632,295.5913,22398.0
2022-12-20 10:35:00,315.23,315.84,315.17,315.68,14756.0,295.5632,296.1351,295.5069,295.9851,14756.0
2022-12-20 10:40:00,315.61,316.01,315.59,315.72,24980.0,295.9195,296.2945,295.9007,296.0226,24980.0
2022-12-20 10:45:00,315.67,315.94,315.45,315.71,14257.0,295.9757,296.2289,295.7695,296.0132,14257.0
2022-12-20 10:50:00,315.71,315.99,315.44,315.7,15120.0,296.0132,296.2758,295.7601,296.0039,15120.0
2022-12-20 10:55:00,315.63,316.15,315.55,315.64,23858.0,295.9382,296.4258,295.8632,295.9476,23858.0
2022-12-20 11:00:00,315.64,315.74,315.15,315.57,22479.0,295.9476,296.0414,295.4882,295.882,22479.0
2022-12-20 11:05:00,315.66,315.87,315.41,315.66,13318.0,295.9664,296.1633,295.732,295.9664,13318.0
2022-12-20 11:10:00,315.66,315.68,314.83,314.84,20146.0,295.9664,295.9851,295.1881,295.1975,20146.0
2022-12-20 11:15:00,314.93,314.93,313.75,314.15,18981.0,295.2819,295.2819,294.1755,294.5506,18981.0
2022-12-20 11:20:00,314.09,314.33,314.03,314.32,9729.0,294.4943,294.7193,294.4381,294.71,9729.0
2022-12-20 11:25:00,314.37,314.7,313.77,314.14,15097.0,294.7568,295.0663,294.1943,294.5412,15097.0
2022-12-20 11:30:00,314.26,314.51,314.15,314.3,10578.0,294.6537,294.8881,294.5506,294.6912,10578.0
2022-12-20 11:35:00,314.3,314.43,313.86,313.92,10659.0,294.6912,294.8131,294.2787,294.3349,10659.0
2022-12-20 11:40:00,314.01,314.26,313.69,313.86,10150.0,294.4193,294.6537,294.1193,294.2787,10150.0
2022-12-20 11:45:00,313.75,314.33,313.6,314.14,14340.0,294.1755,294.7193,294.0349,294.5412,14340.0
2022-12-20 11:50:00,314.23,314.23,313.84,313.91,6838.0,294.6256,294.6256,294.2599,294.3255,6838.0
2022-12-20 11:55:00,313.88,314.83,313.58,314.77,14390.0,294.2974,295.1881,294.0161,295.1319,14390.0
2022-12-20 12:00:00,314.77,314.91,314.56,314.64,10243.0,295.1319,295.2632,294.935,295.01,10243.0
2022-12-20 12:05:00,314.77,315.2,314.64,315.08,12335.0,295.1319,295.5351,295.01,295.4225,12335.0
2022-12-20 12:10:00,315.07,315.49,314.86,314.95,14593.0,295.4132,295.807,295.2163,295.3007,14593.0
2022-12-20 12:15:00,314.99,315.38,314.96,315.17,10936.0,295.3382,295.7038,295.31,295.5069,10936.0
2022-12-20 12:20:00,315.17,315.79,315.05,315.53,14607.0,295.5069,296.0882,295.3944,295.8445,14607.0
2022-12-20 12:25:00,315.59,315.65,315.21,315.31,13064.0,295.9007,295.957,295.5444,295.6382,13064.0
2022-12-20 12:30:00,315.27,315.42,315.0,315.0,11016.0,295.6007,295.7413,295.3475,295.3475,11016.0
2022-12-20 12:35:00,314.96,315.1,314.74,315.08,6770.0,295.31,295.4413,295.1038,295.4225,6770.0
2022-12-20 12:40:00,315.12,315.61,315.12,315.4,8303.0,295.46,295.9195,295.46,295.7226,8303.0
2022-12-20 12:45:00,315.33,315.65,315.21,315.32,5946.0,295.6569,295.957,295.5444,295.6476,5946.0
2022-12-20 12:50:00,315.34,315.48,315.25,315.4,7803.0,295.6663,295.7976,295.5819,295.7226,7803.0
2022-12-20 12:55:00,315.4,315.82,315.36,315.67,7780.0,295.7226,296.1164,295.6851,295.9757,7780.0
2022-12-20 13:00:00,315.58,315.81,315.54,315.74,7151.0,295.8914,296.107,295.8538,296.0414,7151.0
2022-12-20 13:05:00,315.68,315.93,315.66,315.79,5944.0,295.9851,296.2195,295.9664,296.0882,5944.0
2022-12-20 13:10:00,315.84,315.84,315.38,315.69,7323.0,296.1351,296.1351,295.7038,295.9945,7323.0
2022-12-20 13:15:00,315.69,316.35,315.69,315.97,10318.0,295.9945,296.6133,295.9945,296.257,10318.0
2022-12-20 13:20:00,315.96,316.31,315.85,316.09,11197.0,296.2476,296.5758,296.1445,296.3695,11197.0
2022-12-20 13:25:00,316.1,316.42,315.91,315.91,9005.0,296.3789,296.6789,296.2008,296.2008,9005.0
2022-12-20 13:30:00,315.97,316.39,315.94,316.26,6984.0,296.257,296.6508,296.2289,296.5289,6984.0
2022-12-20 13:35:00,316.21,316.59,316.21,316.49,7272.0,296.482,296.8383,296.482,296.7446,7272.0
2022-12-20 13:40:00,316.54,316.57,316.27,316.35,5389.0,296.7915,296.8196,296.5383,296.6133,5389.0
2022-12-20 13:45:00,316.35,316.36,315.88,315.94,9092.0,296.6133,296.6227,296.1726,296.2289,9092.0
2022-12-20 13:50:00,316.04,316.07,315.7,315.71,12471.0,296.3227,296.3508,296.0039,296.0132,12471.0
2022-12-20 13:55:00,315.69,315.79,315.26,315.51,8940.0,295.9945,296.0882,295.5913,295.8257,8940.0
2022-12-20 14:00:00,315.56,316.32,315.34,316.16,9691.0,295.8726,296.5852,295.6663,296.4352,9691.0
2022-12-20 14:05:00,316.3,316.66,315.94,316.63,10598.0,296.5664,296.904,296.2289,296.8758,10598.0
2022-12-20 14:10:00,316.64,316.87,316.61,316.74,12201.0,296.8852,297.1009,296.8571,296.979,12201.0
2022-12-20 14:15:00,316.78,316.89,316.5,316.74,13626.0,297.0165,297.1196,296.754,296.979,13626.0
2022-12-20 14:20:00,316.73,316.82,316.31,316.31,10562.0,296.9696,297.054,296.5758,296.5758,10562.0
2022-12-20 14:25:00,316.22,316.65,316.17,316.65,7577.0,296.4914,296.8946,296.4445,296.8946,7577.0
2022-12-20 14:30:00,316.64,316.68,316.05,316.05,4827.0,296.8852,296.9227,296.332,296.332,4827.0
2022-12-20 14:35:00,316.05,316.06,315.44,315.69,18021.0,296.332,296.3414,295.7601,295.9945,18021.0
2022-12-20 14:40:00,315.8,315.83,315.39,315.5,8903.0,296.0976,296.1258,295.7132,295.8163,8903.0
2022-12-20 14:45:00,315.42,315.56,315.32,315.44,8814.0,295.7413,295.8726,295.6476,295.7601,8814.0
2022-12-20 14:50:00,315.53,315.62,315.22,315.62,4475.0,295.8445,295.9289,295.5538,295.9289,4475.0
2022-12-20 14:55:00,315.68,315.7,315.32,315.32,4827.0,295.9851,296.0039,295.6476,295.6476,4827.0
2022-12-20 15:00:00,315.37,315.37,314.57,314.75,7328.0,295.6945,295.6945,294.9444,295.1131,7328.0
2022-12-20 15:05:00,314.67,314.88,314.67,314.79,6622.0,295.0381,295.235,295.0381,295.1506,6622.0
2022-12-20 15:10:00,314.83,315.02,314.64,314.94,12580.0,295.1881,295.3663,295.01,295.2913,12580.0
2022-12-20 15:15:00,315.05,315.3,314.68,314.68,10739.0,295.3944,295.6288,295.0475,295.0475,10739.0
2022-12-20 15:20:00,314.67,315.02,314.65,314.88,8845.0,295.0381,295.3663,295.0194,295.235,8845.0
2022-12-20 15:25:00,314.88,315.56,314.88,315.5,9437.0,295.235,295.8726,295.235,295.8163,9437.0
2022-12-20 15:30:00,315.4,315.76,315.32,315.38,16461.0,295.7226,296.0601,295.6476,295.7038,16461.0
2022-12-20 15:35:00,315.42,315.99,315.41,315.9,15128.0,295.7413,296.2758,295.732,296.1914,15128.0
2022-12-20 15:40:00,315.94,315.95,315.54,315.75,14062.0,296.2289,296.2383,295.8538,296.0507,14062.0
2022-12-20 15:45:00,315.68,315.73,315.16,315.48,28265.0,295.9851,296.032,295.4976,295.7976,28265.0
2022-12-20 15:50:00,315.43,315.45,315.08,315.35,31253.0,295.7507,295.7695,295.4225,295.6757,31253.0
2022-12-20 15:55:00,315.28,315.51,314.65,314.84,95582.0,295.6101,295.8257,295.0194,295.1975,95582.0
2022-12-21 09:30:00,318.05,319.59,317.34,317.52,59836.0,298.2073,299.6512,297.5415,297.7103,59836.0
2022-12-21 09:35:00,317.57,317.79,316.37,316.89,20733.0,297.7572,297.9635,296.6321,297.1196,20733.0
2022-12-21 09:40:00,316.83,317.06,315.37,315.52,29055.0,297.0634,297.279,295.6945,295.8351,29055.0
2022-12-21 09:45:00,315.62,316.19,315.45,316.11,25252.0,295.9289,296.4633,295.7695,296.3883,25252.0
2022-12-21 09:50:00,316.13,316.16,314.98,315.12,22022.0,296.407,296.4352,295.3288,295.46,22022.0
2022-12-21 09:55:00,315.08,315.46,314.85,314.98,17751.0,295.4225,295.7788,295.2069,295.3288,17751.0
2022-12-21 10:00:00,314.97,315.32,314.79,314.99,42536.0,295.3194,295.6476,295.1506,295.3382,42536.0
2022-12-21 10:05:00,314.82,315.81,314.79,315.66,23448.0,295.1788,296.107,295.1506,295.9664,23448.0
2022-12-21 10:10:00,315.5,315.59,314.74,314.85,22477.0,295.8163,295.9007,295.1038,295.2069,22477.0
2022-12-21 10:15:00,314.88,315.38,314.77,314.87,19619.0,295.235,295.7038,295.1319,295.2256,19619.0
2022-12-21 10:20:00,314.91,316.22,314.8,316.06,15956.0,295.2632,296.4914,295.16,296.3414,15956.0
2022-12-21 10:25:00,316.06,316.6,315.72,316.32,15345.0,296.3414,296.8477,296.0226,296.5852,15345.0
2022-12-21 10:30:00,316.39,317.52,316.08,317.29,17044.0,296.6508,297.7103,296.3602,297.4947,17044.0
2022-12-21 10:35:00,317.34,317.64,316.89,317.4,27813.0,297.5415,297.8228,297.1196,297.5978,27813.0
2022-12-21 10:40:00,317.5,317.81,317.23,317.59,26520.0,297.6916,297.9822,297.4384,297.7759,26520.0
2022-12-21 10:45:00,317.69,318.0,317.4,317.74,21386.0,297.8697,298.1604,297.5978,297.9166,21386.0
2022-12-21 10:50:00,318.0,318.14,317.71,317.75,16645.0,298.1604,298.2916,297.8885,297.926,16645.0
2022-12-21 10:55:00,317.74,318.34,317.69,318.29,11207.0,297.9166,298.4792,297.8697,298.4323,11207.0
2022-12-21 11:00:00,318.32,318.7,318.24,318.59,18872.0,298.4604,298.8167,298.3854,298.7136,18872.0
2022-12-21 11:05:00,318.59,318.61,318.23,318.53,14677.0,298.7136,298.7323,298.376,298.6573,14677.0
2022-12-21 11:10:00,318.55,318.79,318.5,318.63,9651.0,298.6761,298.9011,298.6292,298.7511,9651.0
2022-12-21 11:15:00,318.64,318.85,317.76,318.09,18578.0,298.7604,298.9573,297.9353,298.2448,18578.0
2022-12-21 11:20:00,318.09,318.42,317.57,317.68,8798.0,298.2448,298.5542,297.7572,297.8603,8798.0
2022-12-21 11:25:00,317.8,317.93,317.39,317.91,8353.0,297.9728,298.0947,297.5884,298.076,8353.0
2022-12-21 11:30:00,317.88,318.3,317.88,318.22,16304.0,298.0479,298.4417,298.0479,298.3666,16304.0
2022-12-21 11:35:00,318.17,318.4,317.92,318.14,7018.0,298.3198,298.5354,298.0854,298.2916,7018.0
2022-12-21 11:40:00,318.21,318.21,317.59,318.05,7533.0,298.3573,298.3573,297.7759,298.2073,7533.0
2022-12-21 11:45:00,318.05,318.15,317.4,317.4,8061.0,298.2073,298.301,297.5978,297.5978,8061.0
2022-12-21 11:50:00,317.39,317.89,317.39,317.73,5127.0,297.5884,298.0572,297.5884,297.9072,5127.0
2022-12-21 11:55:00,317.79,317.95,317.51,317.75,5667.0,297.9635,298.1135,297.7009,297.926,5667.0
2022-12-21 12:00:00,317.81,317.81,317.37,317.41,12024.0,297.9822,297.9822,297.5697,297.6072,12024.0
2022-12-21 12:05:00,317.61,318.01,317.43,317.43,7460.0,297.7947,298.1697,297.6259,297.6259,7460.0
2022-12-21 12:10:00,317.6,317.6,317.1,317.35,5603.0,297.7853,297.7853,297.3165,297.5509,5603.0
2022-12-21 12:15:00,317.31,317.44,317.15,317.29,10027.0,297.5134,297.6353,297.3634,297.4947,10027.0
2022-12-21 12:20:00,317.24,317.71,317.22,317.67,11332.0,297.4478,297.8885,297.429,297.851,11332.0
2022-12-21 12:25:00,317.67,317.67,316.84,316.91,9022.0,297.851,297.851,297.0727,297.1384,9022.0
2022-12-21 12:30:00,316.92,317.36,316.92,317.14,9952.0,297.1477,297.5603,297.1477,297.354,9952.0
2022-12-21 12:35:00,317.05,317.15,316.89,317.13,12913.0,297.2696,297.3634,297.1196,297.3446,12913.0
2022-12-21 12:40:00,317.17,317.34,317.0,317.31,9760.0,297.3822,297.5415,297.2228,297.5134,9760.0
2022-12-21 12:45:00,317.3,317.32,316.91,317.0,7915.0,297.504,297.5228,297.1384,297.2228,7915.0
2022-12-21 12:50:00,317.0,317.23,316.87,317.21,8465.0,297.2228,297.4384,297.1009,297.4197,8465.0
2022-12-21 12:55:00,317.2,317.82,317.18,317.81,12559.0,297.4103,297.9916,297.3915,297.9822,12559.0
2022-12-21 13:00:00,317.86,318.19,317.76,317.95,11283.0,298.0291,298.3385,297.9353,298.1135,11283.0
2022-12-21 13:05:00,318.06,318.15,317.9,318.06,11515.0,298.2166,298.301,298.0666,298.2166,11515.0
2022-12-21 13:10:00,318.16,318.24,317.99,318.1,5906.0,298.3104,298.3854,298.151,298.2541,5906.0
2022-12-21 13:15:00,318.09,318.09,317.61,317.61,10227.0,298.2448,298.2448,297.7947,297.7947,10227.0
2022-12-21 13:20:00,317.6,317.67,317.03,317.32,9833.0,297.7853,297.851,297.2509,297.5228,9833.0
2022-12-21 13:25:00,317.36,317.69,317.1,317.64,8815.0,297.5603,297.8697,297.3165,297.8228,8815.0
2022-12-21 13:30:00,317.64,317.87,317.62,317.72,6223.0,297.8228,298.0385,297.8041,297.8978,6223.0
2022-12-21 13:35:00,317.64,317.79,317.36,317.44,9567.0,297.8228,297.9635,297.5603,297.6353,9567.0
2022-12-21 13:40:00,317.42,317.54,317.2,317.54,4974.0,297.6166,297.7291,297.4103,297.7291,4974.0
2022-12-21 13:45:00,317.56,317.83,317.56,317.71,9894.0,297.7478,298.001,297.7478,297.8885,9894.0
2022-12-21 13:50:00,317.74,317.78,317.51,317.67,7891.0,297.9166,297.9541,297.7009,297.851,7891.0
2022-12-21 13:55:00,317.63,317.84,317.58,317.7,14833.0,297.8135,298.0104,297.7666,297.8791,14833.0
2022-12-21 14:00:00,317.78,317.93,317.7,317.93,14350.0,297.9541,298.0947,297.8791,298.0947,14350.0
2022-12-21 14:05:00,317.95,318.24,317.82,318.24,18686.0,298.1135,298.3854,297.9916,298.3854,18686.0
2022-12-21 14:10:00,318.19,318.69,318.07,318.5,8995.0,298.3385,298.8073,298.226,298.6292,8995.0
2022-12-21 14:15:00,318.5,318.67,318.42,318.42,13732.0,298.6292,298.7886,298.5542,298.5542,13732.0
2022-12-21 14:20:00,318.4,318.56,318.2,318.2,7671.0,298.5354,298.6854,298.3479,298.3479,7671.0
2022-12-21 14:25:00,318.27,318.62,318.27,318.47,14224.0,298.4135,298.7417,298.4135,298.601,14224.0
2022-12-21 14:30:00,318.51,319.25,318.43,319.21,21144.0,298.6386,299.3324,298.5635,299.2949,21144.0
2022-12-21 14:35:00,319.24,319.24,318.49,318.8,17809.0,299.323,299.323,298.6198,298.9105,17809.0
2022-12-21 14:40:00,318.83,318.88,318.43,318.73,15670.0,298.9386,298.9855,298.5635,298.8448,15670.0
2022-12-21 14:45:00,318.72,318.9,318.49,318.49,11025.0,298.8354,299.0042,298.6198,298.6198,11025.0
2022-12-21 14:50:00,318.49,318.53,318.23,318.27,12621.0,298.6198,298.6573,298.376,298.4135,12621.0
2022-12-21 14:55:00,318.24,318.63,318.13,318.52,10135.0,298.3854,298.7511,298.2823,298.6479,10135.0
2022-12-21 15:00:00,318.52,318.93,318.47,318.84,9744.0,298.6479,299.0323,298.601,298.948,9744.0
2022-12-21 15:05:00,318.87,318.87,318.32,318.53,10127.0,298.9761,298.9761,298.4604,298.6573,10127.0
2022-12-21 15:10:00,318.49,318.63,318.34,318.6,16363.0,298.6198,298.7511,298.4792,298.7229,16363.0
2022-12-21 15:15:00,318.58,318.58,318.27,318.29,10479.0,298.7042,298.7042,298.4135,298.4323,10479.0
2022-12-21 15:20:00,318.34,318.46,318.09,318.09,13352.0,298.4792,298.5917,298.2448,298.2448,13352.0
2022-12-21 15:25:00,318.09,318.35,317.88,317.94,14578.0,298.2448,298.4885,298.0479,298.1041,14578.0
2022-12-21 15:30:00,317.92,318.16,317.91,318.05,20621.0,298.0854,298.3104,298.076,298.2073,20621.0
2022-12-21 15:35:00,318.0,318.57,317.93,318.52,24690.0,298.1604,298.6948,298.0947,298.6479,24690.0
2022-12-21 15:40:00,318.58,318.67,318.2,318.4,21207.0,298.7042,298.7886,298.3479,298.5354,21207.0
2022-12-21 15:45:00,318.46,318.93,318.26,318.81,31020.0,298.5917,299.0323,298.4041,298.9198,31020.0
2022-12-21 15:50:00,318.84,318.85,318.13,318.56,45745.0,298.948,298.9573,298.2823,298.6854,45745.0
2022-12-21 15:55:00,318.62,319.49,318.62,319.35,140399.0,298.7417,299.5574,298.7417,299.4261,140399.0
2022-12-22 09:30:00,316.4,316.4,314.55,314.92,81619.0,296.6602,296.6602,294.9256,295.2725,81619.0
2022-12-22 09:35:00,314.8,314.8,313.72,314.12,30674.0,295.16,295.16,294.1474,294.5224,30674.0
2022-12-22 09:40:00,314.12,315.36,314.08,314.64,49208.0,294.5224,295.6851,294.4849,295.01,49208.0
2022-12-22 09:45:00,314.64,315.06,314.29,314.68,22753.0,295.01,295.4038,294.6818,295.0475,22753.0
2022-12-22 09:50:00,314.74,314.99,313.96,314.19,23349.0,295.1038,295.3382,294.3724,294.5881,23349.0
2022-12-22 09:55:00,314.17,314.54,313.99,314.54,32076.0,294.5693,294.9162,294.4005,294.9162,32076.0
2022-12-22 10:00:00,314.61,314.72,313.26,313.73,26729.0,294.9819,295.085,293.7161,294.1568,26729.0
2022-12-22 10:05:00,313.57,313.84,313.18,313.18,31660.0,294.0068,294.2599,293.6411,293.6411,31660.0
2022-12-22 10:10:00,313.13,313.24,312.16,312.92,39947.0,293.5942,293.6973,292.6847,293.3973,39947.0
2022-12-22 10:15:00,312.86,312.86,312.12,312.63,40102.0,293.341,293.341,292.6472,293.1254,40102.0
2022-12-22 10:20:00,312.62,313.21,312.5,312.91,24168.0,293.116,293.6692,293.0035,293.3879,24168.0
2022-12-22 10:25:00,312.93,313.49,312.9,313.03,25962.0,293.4067,293.9317,293.3786,293.5004,25962.0
2022-12-22 10:30:00,312.94,313.61,312.66,313.11,25659.0,293.4161,294.0443,293.1535,293.5755,25659.0
2022-12-22 10:35:00,313.16,313.29,312.8,313.29,17844.0,293.6223,293.7442,293.2848,293.7442,17844.0
2022-12-22 10:40:00,313.23,313.86,313.03,313.67,15061.0,293.688,294.2787,293.5004,294.1005,15061.0
2022-12-22 10:45:00,313.58,314.7,313.58,314.52,10112.0,294.0161,295.0663,294.0161,294.8975,10112.0
2022-12-22 10:50:00,314.54,314.63,314.07,314.07,14306.0,294.9162,295.0006,294.4756,294.4756,14306.0
2022-12-22 10:55:00,314.01,314.32,313.9,314.29,13934.0,294.4193,294.71,294.3162,294.6818,13934.0
2022-12-22 11:00:00,314.2,314.33,313.74,314.22,10866.0,294.5974,294.7193,294.1661,294.6162,10866.0
2022-12-22 11:05:00,314.15,314.26,313.69,313.69,8070.0,294.5506,294.6537,294.1193,294.1193,8070.0
2022-12-22 11:10:00,313.69,313.76,313.15,313.3,12253.0,294.1193,294.1849,293.613,293.7536,12253.0
2022-12-22 11:15:00,313.24,313.68,313.21,313.44,10784.0,293.6973,294.1099,293.6692,293.8849,10784.0
2022-12-22 11:20:00,313.39,313.99,313.32,313.72,11213.0,293.838,294.4005,293.7723,294.1474,11213.0
2022-12-22 11:25:00,313.69,313.96,313.48,313.49,11383.0,294.1193,294.3724,293.9224,293.9317,11383.0
2022-12-22 11:30:00,313.58,314.04,313.54,313.96,8874.0,294.0161,294.4474,293.9786,294.3724,8874.0
2022-12-22 11:35:00,314.08,314.39,313.62,313.62,9724.0,294.4849,294.7756,294.0536,294.0536,9724.0
2022-12-22 11:40:00,313.6,313.86,313.45,313.86,5957.0,294.0349,294.2787,293.8942,294.2787,5957.0
2022-12-22 11:45:00,313.86,313.95,313.53,313.72,17014.0,294.2787,294.363,293.9692,294.1474,17014.0
2022-12-22 11:50:00,313.71,313.79,313.34,313.37,8730.0,294.138,294.213,293.7911,293.8192,8730.0
2022-12-22 11:55:00,313.34,313.5,313.14,313.42,11431.0,293.7911,293.9411,293.6036,293.8661,11431.0
2022-12-22 12:00:00,313.49,313.94,313.4,313.83,13741.0,293.9317,294.3537,293.8474,294.2505,13741.0
2022-12-22 12:05:00,313.79,314.2,313.7,314.03,10619.0,294.213,294.5974,294.1286,294.4381,10619.0
2022-12-22 12:10:00,314.11,314.18,313.93,314.18,7751.0,294.5131,294.5787,294.3443,294.5787,7751.0
2022-12-22 12:15:00,314.25,314.36,314.1,314.17,9472.0,294.6443,294.7475,294.5037,294.5693,9472.0
2022-12-22 12:20:00,314.2,314.23,313.6,313.6,9395.0,294.5974,294.6256,294.0349,294.0349,9395.0
2022-12-22 12:25:00,313.74,313.76,313.26,313.42,15142.0,294.1661,294.1849,293.7161,293.8661,15142.0
2022-12-22 12:30:00,313.42,313.56,312.88,312.91,9065.0,293.8661,293.9974,293.3598,293.3879,9065.0
2022-12-22 12:35:00,313.01,313.12,312.73,312.93,16808.0,293.4817,293.5848,293.2192,293.4067,16808.0
2022-12-22 12:40:00,313.0,313.06,312.48,312.83,10245.0,293.4723,293.5286,292.9848,293.3129,10245.0
2022-12-22 12:45:00,312.88,312.93,312.33,312.7,10299.0,293.3598,293.4067,292.8441,293.191,10299.0
2022-12-22 12:50:00,312.7,312.82,312.37,312.44,13410.0,293.191,293.3035,292.8816,292.9473,13410.0
2022-12-22 12:55:00,312.38,312.46,312.09,312.26,15893.0,292.891,292.966,292.6191,292.7785,15893.0
2022-12-22 13:00:00,312.23,312.23,311.54,311.65,14922.0,292.7504,292.7504,292.1034,292.2065,14922.0
2022-12-22 13:05:00,311.53,311.62,311.03,311.12,14081.0,292.094,292.1784,291.6252,291.7096,14081.0
2022-12-22 13:10:00,311.14,311.86,311.14,311.77,14438.0,291.7284,292.4034,291.7284,292.3191,14438.0
2022-12-22 13:15:00,311.84,311.84,311.33,311.43,7242.0,292.3847,292.3847,291.9065,292.0003,7242.0
2022-12-22 13:20:00,311.44,311.45,311.07,311.23,8240.0,292.0096,292.019,291.6627,291.8127,8240.0
2022-12-22 13:25:00,311.21,311.41,311.08,311.16,12269.0,291.794,291.9815,291.6721,291.7471,12269.0
2022-12-22 13:30:00,311.23,311.24,310.74,310.82,16197.0,291.8127,291.8221,291.3533,291.4283,16197.0
2022-12-22 13:35:00,310.81,311.59,310.72,311.59,17177.0,291.4189,292.1503,291.3346,292.1503,17177.0
2022-12-22 13:40:00,311.5,311.78,311.5,311.63,11006.0,292.0659,292.3284,292.0659,292.1878,11006.0
2022-12-22 13:45:00,311.58,311.6,311.1,311.31,11767.0,292.1409,292.1597,291.6909,291.8878,11767.0
2022-12-22 13:50:00,311.3,311.32,311.04,311.16,10122.0,291.8784,291.8971,291.6346,291.7471,10122.0
2022-12-22 13:55:00,311.18,311.51,311.05,311.37,18165.0,291.7659,292.0753,291.644,291.944,18165.0
2022-12-22 14:00:00,311.44,311.88,311.44,311.74,19890.0,292.0096,292.4222,292.0096,292.2909,19890.0
2022-12-22 14:05:00,311.75,312.31,311.73,311.99,16768.0,292.3003,292.8254,292.2815,292.5253,16768.0
2022-12-22 14:10:00,312.0,313.23,311.99,313.08,14869.0,292.5347,293.688,292.5253,293.5473,14869.0
2022-12-22 14:15:00,313.02,313.03,312.32,312.32,15392.0,293.4911,293.5004,292.8347,292.8347,15392.0
2022-12-22 14:20:00,312.42,312.72,312.03,312.72,13115.0,292.9285,293.2098,292.5628,293.2098,13115.0
2022-12-22 14:25:00,312.67,313.12,312.59,313.06,16025.0,293.1629,293.5848,293.0879,293.5286,16025.0
2022-12-22 14:30:00,313.02,313.51,312.83,313.43,18438.0,293.4911,293.9505,293.3129,293.8755,18438.0
2022-12-22 14:35:00,313.4,313.64,312.93,313.22,17556.0,293.8474,294.0724,293.4067,293.6786,17556.0
2022-12-22 14:40:00,313.31,313.44,312.84,313.22,11689.0,293.763,293.8849,293.3223,293.6786,11689.0
2022-12-22 14:45:00,313.13,313.8,313.13,313.71,11611.0,293.5942,294.2224,293.5942,294.138,11611.0
2022-12-22 14:50:00,313.74,314.23,313.51,314.19,15333.0,294.1661,294.6256,293.9505,294.5881,15333.0
2022-12-22 14:55:00,314.21,314.7,314.13,314.69,18685.0,294.6068,295.0663,294.5318,295.0569,18685.0
2022-12-22 15:00:00,314.73,314.86,314.39,314.6,19365.0,295.0944,295.2163,294.7756,294.9725,19365.0
2022-12-22 15:05:00,314.62,315.07,314.17,315.0,27309.0,294.9912,295.4132,294.5693,295.3475,27309.0
2022-12-22 15:10:00,315.0,315.01,314.44,314.51,15970.0,295.3475,295.3569,294.8225,294.8881,15970.0
2022-12-22 15:15:00,314.57,315.24,314.57,315.21,18870.0,294.9444,295.5726,294.9444,295.5444,18870.0
2022-12-22 15:20:00,315.27,315.92,315.21,315.87,22619.0,295.6007,296.2101,295.5444,296.1633,22619.0
2022-12-22 15:25:00,315.84,316.13,315.6,316.06,17406.0,296.1351,296.407,295.9101,296.3414,17406.0
2022-12-22 15:30:00,316.15,316.35,315.55,315.57,30822.0,296.4258,296.6133,295.8632,295.882,30822.0
2022-12-22 15:35:00,315.66,315.66,315.04,315.29,22287.0,295.9664,295.9664,295.385,295.6194,22287.0
2022-12-22 15:40:00,315.27,315.3,314.69,315.09,24997.0,295.6007,295.6288,295.0569,295.4319,24997.0
2022-12-22 15:45:00,315.01,315.41,314.81,315.36,26767.0,295.3569,295.732,295.1694,295.6851,26767.0
2022-12-22 15:50:00,315.55,316.08,315.49,315.96,57537.0,295.8632,296.3602,295.807,296.2476,57537.0
2022-12-22 15:55:00,315.99,316.18,315.59,316.14,107187.0,296.2758,296.4539,295.9007,296.4164,107187.0
2022-12-23 09:30:00,314.15,315.61,313.26,314.23,59172.0,294.5506,295.9195,293.7161,294.6256,59172.0
2022-12-23 09:35:00,314.13,314.28,313.07,313.69,22767.0,294.5318,294.6725,293.5379,294.1193,22767.0
2022-12-23 09:40:00,313.88,315.62,313.5,314.71,17431.0,294.2974,295.9289,293.9411,295.0756,17431.0
2022-12-23 09:45:00,314.6,314.6,313.38,314.08,13095.0,294.9725,294.9725,293.8286,294.4849,13095.0
2022-12-23 09:50:00,313.94,314.27,313.41,313.41,13999.0,294.3537,294.6631,293.8567,293.8567,13999.0
2022-12-23 09:55:00,313.47,313.73,313.06,313.43,15611.0,293.913,294.1568,293.5286,293.8755,15611.0
2022-12-23 10:00:00,313.65,315.77,313.35,314.52,18819.0,294.0818,296.0695,293.8005,294.8975,18819.0
2022-12-23 10:05:00,314.66,315.31,314.39,315.31,15114.0,295.0287,295.6382,294.7756,295.6382,15114.0
2022-12-23 10:10:00,315.05,315.72,315.05,315.48,16528.0,295.3944,296.0226,295.3944,295.7976,16528.0
2022-12-23 10:15:00,315.29,316.66,315.06,316.46,16165.0,295.6194,296.904,295.4038,296.7164,16165.0
2022-12-23 10:20:00,316.34,316.78,316.06,316.22,25468.0,296.6039,297.0165,296.3414,296.4914,25468.0
2022-12-23 10:25:00,316.35,316.7,315.81,315.82,13499.0,296.6133,296.9415,296.107,296.1164,13499.0
2022-12-23 10:30:00,316.06,316.71,316.06,316.68,9731.0,296.3414,296.9509,296.3414,296.9227,9731.0
2022-12-23 10:35:00,316.6,316.72,316.34,316.48,10945.0,296.8477,296.9602,296.6039,296.7352,10945.0
2022-12-23 10:40:00,316.48,316.5,315.98,316.06,19150.0,296.7352,296.754,296.2664,296.3414,19150.0
2022-12-23 10:45:00,315.93,316.01,315.55,315.98,14120.0,296.2195,296.2945,295.8632,296.2664,14120.0
2022-12-23 10:50:00,315.97,315.97,315.2,315.25,17112.0,296.257,296.257,295.5351,295.5819,17112.0
2022-12-23 10:55:00,315.19,315.78,314.63,315.18,17214.0,295.5257,296.0789,295.0006,295.5163,17214.0
2022-12-23 11:00:00,315.05,315.25,314.43,314.49,15255.0,295.3944,295.5819,294.8131,294.8694,15255.0
2022-12-23 11:05:00,314.49,315.0,314.38,314.93,14758.0,294.8694,295.3475,294.7662,295.2819,14758.0
2022-12-23 11:10:00,315.02,315.71,314.97,315.35,19038.0,295.3663,296.0132,295.3194,295.6757,19038.0
2022-12-23 11:15:00,315.21,315.78,315.1,315.32,15994.0,295.5444,296.0789,295.4413,295.6476,15994.0
2022-12-23 11:20:00,315.32,315.62,315.04,315.48,10758.0,295.6476,295.9289,295.385,295.7976,10758.0
2022-12-23 11:25:00,315.45,315.65,315.17,315.41,6980.0,295.7695,295.957,295.5069,295.732,6980.0
2022-12-23 11:30:00,315.41,315.92,315.41,315.54,18389.0,295.732,296.2101,295.732,295.8538,18389.0
2022-12-23 11:35:00,315.67,315.94,315.67,315.81,10264.0,295.9757,296.2289,295.9757,296.107,10264.0
2022-12-23 11:40:00,315.88,316.39,315.79,316.12,10202.0,296.1726,296.6508,296.0882,296.3977,10202.0
2022-12-23 11:45:00,316.12,316.48,316.05,316.32,8491.0,296.3977,296.7352,296.332,296.5852,8491.0
2022-12-23 11:50:00,316.35,316.71,316.35,316.54,7281.0,296.6133,296.9509,296.6133,296.7915,7281.0
2022-12-23 11:55:00,316.54,316.78,316.3,316.67,5829.0,296.7915,297.0165,296.5664,296.9133,5829.0
2022-12-23 12:00:00,316.78,317.27,316.69,316.91,11368.0,297.0165,297.4759,296.9321,297.1384,11368.0
2022-12-23 12:05:00,316.85,316.94,316.61,316.77,6006.0,297.0821,297.1665,296.8571,297.0071,6006.0
2022-12-23 12:10:00,316.81,317.25,316.77,317.13,11845.0,297.0446,297.4572,297.0071,297.3446,11845.0
2022-12-23 12:15:00,317.21,317.31,317.0,317.19,7208.0,297.4197,297.5134,297.2228,297.4009,7208.0
2022-12-23 12:20:00,317.06,317.59,317.05,317.51,7002.0,297.279,297.7759,297.2696,297.7009,7002.0
2022-12-23 12:25:00,317.32,317.59,317.1,317.44,6207.0,297.5228,297.7759,297.3165,297.6353,6207.0
2022-12-23 12:30:00,317.39,317.87,317.39,317.68,11217.0,297.5884,298.0385,297.5884,297.8603,11217.0
2022-12-23 12:35:00,317.63,317.85,317.35,317.48,6867.0,297.8135,298.0197,297.5509,297.6728,6867.0
2022-12-23 12:40:00,317.56,317.68,317.14,317.26,10258.0,297.7478,297.8603,297.354,297.4665,10258.0
2022-12-23 12:45:00,317.25,317.42,316.97,317.04,5291.0,297.4572,297.6166,297.1946,297.2603,5291.0
2022-12-23 12:50:00,317.13,317.27,317.06,317.06,4379.0,297.3446,297.4759,297.279,297.279,4379.0
2022-12-23 12:55:00,317.06,317.38,317.06,317.31,6171.0,297.279,297.5791,297.279,297.5134,6171.0
2022-12-23 13:00:00,317.24,317.47,316.98,317.37,5286.0,297.4478,297.6634,297.204,297.5697,5286.0
2022-12-23 13:05:00,317.43,317.93,317.31,317.93,6962.0,297.6259,298.0947,297.5134,298.0947,6962.0
2022-12-23 13:10:00,317.83,317.87,317.27,317.28,5976.0,298.001,298.0385,297.4759,297.4853,5976.0
2022-12-23 13:15:00,317.39,317.69,317.38,317.56,7562.0,297.5884,297.8697,297.5791,297.7478,7562.0
2022-12-23 13:20:00,317.6,317.79,317.56,317.61,3052.0,297.7853,297.9635,297.7478,297.7947,3052.0
2022-12-23 13:25:00,317.6,317.85,317.48,317.85,6071.0,297.7853,298.0197,297.6728,298.0197,6071.0
2022-12-23 13:30:00,317.87,318.02,317.72,317.76,6503.0,298.0385,298.1791,297.8978,297.9353,6503.0
2022-12-23 13:35:00,317.71,317.82,317.04,317.37,10745.0,297.8885,297.9916,297.2603,297.5697,10745.0
2022-12-23 13:40:00,317.37,317.67,317.16,317.23,3838.0,297.5697,297.851,297.3728,297.4384,3838.0
2022-12-23 13:45:00,317.17,317.22,316.39,317.19,9626.0,297.3822,297.429,296.6508,297.4009,9626.0
2022-12-23 13:50:00,317.11,317.32,317.08,317.32,5574.0,297.3259,297.5228,297.2978,297.5228,5574.0
2022-12-23 13:55:00,317.34,317.35,317.1,317.27,6818.0,297.5415,297.5509,297.3165,297.4759,6818.0
2022-12-23 14:00:00,317.28,317.34,316.84,316.94,6247.0,297.4853,297.5415,297.0727,297.1665,6247.0
2022-12-23 14:05:00,317.0,317.31,317.0,317.16,4570.0,297.2228,297.5134,297.2228,297.3728,4570.0
2022-12-23 14:10:00,317.17,317.66,317.16,317.57,7261.0,297.3822,297.8416,297.3728,297.7572,7261.0
2022-12-23 14:15:00,317.57,317.89,317.34,317.7,5741.0,297.7572,298.0572,297.5415,297.8791,5741.0
2022-12-23 14:20:00,317.84,317.85,317.37,317.38,7864.0,298.0104,298.0197,297.5697,297.5791,7864.0
2022-12-23 14:25:00,317.47,317.59,317.29,317.31,10025.0,297.6634,297.7759,297.4947,297.5134,10025.0
2022-12-23 14:30:00,317.33,317.74,317.33,317.63,6373.0,297.5322,297.9166,297.5322,297.8135,6373.0
2022-12-23 14:35:00,317.56,317.95,317.44,317.87,7340.0,297.7478,298.1135,297.6353,298.0385,7340.0
2022-12-23 14:40:00,317.77,317.85,317.66,317.79,9791.0,297.9447,298.0197,297.8416,297.9635,9791.0
2022-12-23 14:45:00,317.77,317.96,317.73,317.75,6999.0,297.9447,298.1229,297.9072,297.926,6999.0
2022-12-23 14:50:00,317.79,318.35,317.78,318.34,12307.0,297.9635,298.4885,297.9541,298.4792,12307.0
2022-12-23 14:55:00,318.35,318.63,318.35,318.51,6526.0,298.4885,298.7511,298.4885,298.6386,6526.0
2022-12-23 15:00:00,318.57,318.94,318.48,318.58,12762.0,298.6948,299.0417,298.6104,298.7042,12762.0
2022-12-23 15:05:00,318.57,318.57,318.22,318.4,4863.0,298.6948,298.6948,298.3666,298.5354,4863.0
2022-12-23 15:10:00,318.36,318.76,318.36,318.63,10862.0,298.4979,298.873,298.4979,298.7511,10862.0
2022-12-23 15:15:00,318.6,318.95,318.6,318.73,6904.0,298.7229,299.0511,298.7229,298.8448,6904.0
2022-12-23 15:20:00,318.75,318.83,318.3,318.3,12018.0,298.8636,298.9386,298.4417,298.4417,12018.0
2022-12-23 15:25:00,318.26,318.37,318.06,318.1,14990.0,298.4041,298.5073,298.2166,298.2541,14990.0
2022-12-23 15:30:00,318.1,318.33,317.84,318.01,14660.0,298.2541,298.4698,298.0104,298.1697,14660.0
2022-12-23 15:35:00,317.96,318.06,317.62,317.72,16251.0,298.1229,298.2166,297.8041,297.8978,16251.0
2022-12-23 15:40:00,317.78,318.44,317.74,318.26,17497.0,297.9541,298.5729,297.9166,298.4041,17497.0
2022-12-23 15:45:00,318.28,318.57,318.18,318.38,23068.0,298.4229,298.6948,298.3291,298.5167,23068.0
2022-12-23 15:50:00,318.37,319.04,317.66,318.82,45315.0,298.5073,299.1355,297.8416,298.9292,45315.0
2022-12-23 15:55:00,318.9,319.1,318.69,318.79,66953.0,299.0042,299.1917,298.8073,298.9011,66953.0
2022-12-27 09:30:00,318.41,318.96,317.51,318.74,42703.0,298.5448,299.0605,297.7009,298.8542,42703.0
2022-12-27 09:35:00,318.71,320.31,317.78,320.19,17919.0,298.8261,300.3263,297.9541,300.2137,17919.0
2022-12-27 09:40:00,320.2,320.38,319.41,319.46,11802.0,300.2231,300.3919,299.4824,299.5293,11802.0
2022-12-27 09:45:00,319.4,319.47,318.64,319.1,7028.0,299.473,299.5387,298.7604,299.1917,7028.0
2022-12-27 09:50:00,319.01,319.02,318.33,318.77,9840.0,299.1074,299.1167,298.4698,298.8823,9840.0
2022-12-27 09:55:00,318.95,319.42,318.82,318.94,12497.0,299.0511,299.4918,298.9292,299.0417,12497.0
2022-12-27 10:00:00,318.91,319.24,318.47,319.12,10405.0,299.0136,299.323,298.601,299.2105,10405.0
2022-12-27 10:05:00,319.24,319.92,319.21,319.41,11347.0,299.323,299.9606,299.2949,299.4824,11347.0
2022-12-27 10:10:00,319.43,320.41,319.11,320.29,10417.0,299.5012,300.42,299.2011,300.3075,10417.0
2022-12-27 10:15:00,320.46,321.17,319.98,321.08,10912.0,300.4669,301.1326,300.0168,301.0482,10912.0
2022-12-27 10:20:00,320.99,321.55,320.93,321.09,19752.0,300.9638,301.4889,300.9076,301.0576,19752.0
2022-12-27 10:25:00,321.1,321.52,320.8,321.02,11759.0,301.067,301.4608,300.7857,300.992,11759.0
2022-12-27 10:30:00,321.02,321.28,320.45,321.16,9416.0,300.992,301.2357,300.4575,301.1232,9416.0
2022-12-27 10:35:00,320.97,320.97,320.47,320.79,12332.0,300.9451,300.9451,300.4763,300.7763,12332.0
2022-12-27 10:40:00,320.77,320.82,320.16,320.19,9383.0,300.7576,300.8044,300.1856,300.2137,9383.0
2022-12-27 10:45:00,320.16,321.1,320.1,320.64,12649.0,300.1856,301.067,300.1294,300.6357,12649.0
2022-12-27 10:50:00,320.68,320.77,319.79,320.14,15476.0,300.6732,300.7576,299.8387,300.1669,15476.0
2022-12-27 10:55:00,320.19,320.42,319.86,320.03,4760.0,300.2137,300.4294,299.9043,300.0637,4760.0
2022-12-27 11:00:00,319.89,320.38,319.88,320.38,10003.0,299.9325,300.3919,299.9231,300.3919,10003.0
2022-12-27 11:05:00,320.22,320.51,319.9,320.5,8552.0,300.2419,300.5138,299.9418,300.5044,8552.0
2022-12-27 11:10:00,320.34,320.68,320.22,320.39,6192.0,300.3544,300.6732,300.2419,300.4013,6192.0
2022-12-27 11:15:00,320.72,320.72,319.8,319.96,9851.0,300.7107,300.7107,299.8481,299.9981,9851.0
2022-12-27 11:20:00,319.86,320.23,319.44,320.23,9517.0,299.9043,300.2512,299.5105,300.2512,9517.0
2022-12-27 11:25:00,320.21,320.34,319.89,320.09,3676.0,300.2325,300.3544,299.9325,300.12,3676.0
2022-12-27 11:30:00,320.17,320.36,319.7,319.87,10361.0,300.195,300.3731,299.7543,299.9137,10361.0
2022-12-27 11:35:00,319.99,320.49,319.8,320.37,4993.0,300.0262,300.495,299.8481,300.3825,4993.0
2022-12-27 11:40:00,320.42,320.83,320.23,320.83,10106.0,300.4294,300.8138,300.2512,300.8138,10106.0
2022-12-27 11:45:00,320.92,320.92,320.37,320.41,5621.0,300.8982,300.8982,300.3825,300.42,5621.0
2022-12-27 11:50:00,320.42,320.47,320.14,320.46,11068.0,300.4294,300.4763,300.1669,300.4669,11068.0
2022-12-27 11:55:00,320.53,320.88,320.37,320.59,7440.0,300.5325,300.8607,300.3825,300.5888,7440.0
2022-12-27 12:00:00,320.57,320.89,320.47,320.77,4863.0,300.57,300.8701,300.4763,300.7576,4863.0
2022-12-27 12:05:00,320.72,320.8,320.37,320.47,3466.0,300.7107,300.7857,300.3825,300.4763,3466.0
2022-12-27 12:10:00,320.41,321.07,320.4,320.98,6088.0,300.42,301.0388,300.4106,300.9545,6088.0
2022-12-27 12:15:00,320.99,321.05,320.39,320.43,6773.0,300.9638,301.0201,300.4013,300.4388,6773.0
2022-12-27 12:20:00,320.49,320.55,320.01,320.13,8222.0,300.495,300.5513,300.045,300.1575,8222.0
2022-12-27 12:25:00,320.22,320.3,320.04,320.2,2054.0,300.2419,300.3169,300.0731,300.2231,2054.0
2022-12-27 12:30:00,320.23,320.45,320.21,320.26,6304.0,300.2512,300.4575,300.2325,300.2794,6304.0
2022-12-27 12:35:00,320.23,320.58,320.23,320.48,3495.0,300.2512,300.5794,300.2512,300.4856,3495.0
2022-12-27 12:40:00,320.55,320.6,319.85,319.9,3870.0,300.5513,300.5982,299.895,299.9418,3870.0
2022-12-27 12:45:00,319.85,319.91,319.59,319.79,2003.0,299.895,299.9512,299.6512,299.8387,2003.0
2022-12-27 12:50:00,319.82,320.18,319.8,320.05,13782.0,299.8668,300.2044,299.8481,300.0825,13782.0
2022-12-27 12:55:00,320.02,320.13,319.99,320.06,3940.0,300.0543,300.1575,300.0262,300.0918,3940.0
2022-12-27 13:00:00,320.05,320.42,320.05,320.34,5238.0,300.0825,300.4294,300.0825,300.3544,5238.0
2022-12-27 13:05:00,320.33,320.7,320.33,320.54,4264.0,300.345,300.6919,300.345,300.5419,4264.0
2022-12-27 13:10:00,320.46,320.47,320.19,320.19,3197.0,300.4669,300.4763,300.2137,300.2137,3197.0
2022-12-27 13:15:00,320.3,320.3,319.77,319.96,3388.0,300.3169,300.3169,299.8199,299.9981,3388.0
2022-12-27 13:20:00,320.04,320.04,319.64,319.84,5323.0,300.0731,300.0731,299.6981,299.8856,5323.0
2022-12-27 13:25:00,319.8,319.82,319.56,319.67,4625.0,299.8481,299.8668,299.623,299.7262,4625.0
2022-12-27 13:30:00,319.57,319.68,319.3,319.57,4683.0,299.6324,299.7356,299.3793,299.6324,4683.0
2022-12-27 13:35:00,319.49,319.64,319.22,319.35,11354.0,299.5574,299.6981,299.3043,299.4261,11354.0
2022-12-27 13:40:00,319.35,319.56,319.19,319.33,14205.0,299.4261,299.623,299.2761,299.4074,14205.0
2022-12-27 13:45:00,319.34,319.42,319.1,319.37,9424.0,299.4168,299.4918,299.1917,299.4449,9424.0
2022-12-27 13:50:00,319.28,319.4,318.94,319.17,4966.0,299.3605,299.473,299.0417,299.2574,4966.0
2022-12-27 13:55:00,319.17,319.24,318.75,319.09,6762.0,299.2574,299.323,298.8636,299.1824,6762.0
2022-12-27 14:00:00,319.08,319.5,319.07,319.5,4806.0,299.173,299.5668,299.1636,299.5668,4806.0
2022-12-27 14:05:00,319.42,319.77,319.42,319.67,5402.0,299.4918,299.8199,299.4918,299.7262,5402.0
2022-12-27 14:10:00,319.8,319.85,319.57,319.61,2891.0,299.8481,299.895,299.6324,299.6699,2891.0
2022-12-27 14:15:00,319.67,319.72,319.27,319.45,5688.0,299.7262,299.7731,299.3511,299.5199,5688.0
2022-12-27 14:20:00,319.36,319.5,319.21,319.42,5725.0,299.4355,299.5668,299.2949,299.4918,5725.0
2022-12-27 14:25:00,319.48,319.63,319.1,319.12,5967.0,299.548,299.6887,299.1917,299.2105,5967.0
2022-12-27 14:30:00,319.13,319.39,319.12,319.33,4236.0,299.2199,299.4636,299.2105,299.4074,4236.0
2022-12-27 14:35:00,319.37,319.38,318.95,318.98,4307.0,299.4449,299.4543,299.0511,299.0792,4307.0
2022-12-27 14:40:00,318.9,318.9,318.56,318.85,8555.0,299.0042,299.0042,298.6854,298.9573,8555.0
2022-12-27 14:45:00,318.85,319.19,318.8,319.09,7928.0,298.9573,299.2761,298.9105,299.1824,7928.0
2022-12-27 14:50:00,319.23,319.3,319.06,319.16,2773.0,299.3136,299.3793,299.1542,299.248,2773.0
2022-12-27 14:55:00,319.19,319.32,318.9,319.26,8414.0,299.2761,299.398,299.0042,299.3418,8414.0
2022-12-27 15:00:00,319.34,319.53,318.94,318.94,7138.0,299.4168,299.5949,299.0417,299.0417,7138.0
2022-12-27 15:05:00,319.08,319.56,319.02,319.49,5294.0,299.173,299.623,299.1167,299.5574,5294.0
2022-12-27 15:10:00,319.43,319.52,319.11,319.28,6903.0,299.5012,299.5855,299.2011,299.3605,6903.0
2022-12-27 15:15:00,319.39,319.71,319.32,319.55,10359.0,299.4636,299.7637,299.398,299.6137,10359.0
2022-12-27 15:20:00,319.4,319.92,319.4,319.75,9693.0,299.473,299.9606,299.473,299.8012,9693.0
2022-12-27 15:25:00,319.78,319.98,319.58,319.77,10487.0,299.8293,300.0168,299.6418,299.8199,10487.0
2022-12-27 15:30:00,319.77,320.46,319.76,320.2,14474.0,299.8199,300.4669,299.8106,300.2231,14474.0
2022-12-27 15:35:00,320.15,320.26,319.99,320.25,5579.0,300.1762,300.2794,300.0262,300.27,5579.0
2022-12-27 15:40:00,320.21,320.32,320.05,320.08,16751.0,300.2325,300.3356,300.0825,300.1106,16751.0
2022-12-27 15:45:00,320.02,320.05,319.72,319.79,14116.0,300.0543,300.0825,299.7731,299.8387,14116.0
2022-12-27 15:50:00,319.83,319.84,319.25,319.61,21307.0,299.8762,299.8856,299.3324,299.6699,21307.0
2022-12-27 15:55:00,319.61,319.81,319.35,319.67,50732.0,299.6699,299.8574,299.4261,299.7262,50732.0
2022-12-28 09:30:00,320.55,320.82,318.74,320.66,42324.0,300.5513,300.8044,298.8542,300.6544,42324.0
2022-12-28 09:35:00,320.74,321.18,320.48,321.11,11413.0,300.7294,301.142,300.4856,301.0763,11413.0
2022-12-28 09:40:00,321.05,321.44,320.34,320.34,13574.0,301.0201,301.3858,300.3544,300.3544,13574.0
2022-12-28 09:45:00,320.43,321.16,320.42,320.84,12704.0,300.4388,301.1232,300.4294,300.8232,12704.0
2022-12-28 09:50:00,320.98,321.1,319.72,320.03,12126.0,300.9545,301.067,299.7731,300.0637,12126.0
2022-12-28 09:55:00,319.99,320.45,319.78,320.2,8693.0,300.0262,300.4575,299.8293,300.2231,8693.0
2022-12-28 10:00:00,320.12,320.9,319.86,320.05,10743.0,300.1481,300.8794,299.9043,300.0825,10743.0
2022-12-28 10:05:00,320.17,320.36,319.61,319.75,10930.0,300.195,300.3731,299.6699,299.8012,10930.0
2022-12-28 10:10:00,319.68,320.44,319.55,320.31,6475.0,299.7356,300.4481,299.6137,300.3263,6475.0
2022-12-28 10:15:00,320.23,320.56,319.83,320.15,7057.0,300.2512,300.5607,299.8762,300.1762,7057.0
2022-12-28 10:20:00,320.26,320.31,319.96,320.02,4972.0,300.2794,300.3263,299.9981,300.0543,4972.0
2022-12-28 10:25:00,319.93,320.05,318.71,318.95,17549.0,299.97,300.0825,298.8261,299.0511,17549.0
2022-12-28 10:30:00,319.1,319.62,318.97,319.55,9975.0,299.1917,299.6793,299.0699,299.6137,9975.0
2022-12-28 10:35:00,319.39,319.69,319.24,319.67,7557.0,299.4636,299.7449,299.323,299.7262,7557.0
2022-12-28 10:40:00,319.6,319.9,319.07,319.09,6012.0,299.6605,299.9418,299.1636,299.1824,6012.0
2022-12-28 10:45:00,319.07,319.45,318.95,319.15,10165.0,299.1636,299.5199,299.0511,299.2386,10165.0
2022-12-28 10:50:00,319.06,319.06,318.3,318.69,10004.0,299.1542,299.1542,298.4417,298.8073,10004.0
2022-12-28 10:55:00,318.7,318.72,318.07,318.07,8794.0,298.8167,298.8354,298.226,298.226,8794.0
2022-12-28 11:00:00,318.06,318.54,317.97,318.46,10924.0,298.2166,298.6667,298.1322,298.5917,10924.0
2022-12-28 11:05:00,318.44,318.45,317.77,318.16,6978.0,298.5729,298.5823,297.9447,298.3104,6978.0
2022-12-28 11:10:00,317.99,318.31,317.95,317.95,14044.0,298.151,298.451,298.1135,298.1135,14044.0
2022-12-28 11:15:00,318.07,318.25,317.81,318.16,6791.0,298.226,298.3948,297.9822,298.3104,6791.0
2022-12-28 11:20:00,318.4,318.45,317.9,318.0,8533.0,298.5354,298.5823,298.0666,298.1604,8533.0
2022-12-28 11:25:00,318.06,318.29,317.85,318.29,5405.0,298.2166,298.4323,298.0197,298.4323,5405.0
2022-12-28 11:30:00,318.17,318.28,317.84,317.92,4902.0,298.3198,298.4229,298.0104,298.0854,4902.0
2022-12-28 11:35:00,318.01,318.02,317.7,317.85,5914.0,298.1697,298.1791,297.8791,298.0197,5914.0
2022-12-28 11:40:00,317.83,318.04,317.74,317.91,6255.0,298.001,298.1979,297.9166,298.076,6255.0
2022-12-28 11:45:00,317.86,317.86,317.5,317.5,6321.0,298.0291,298.0291,297.6916,297.6916,6321.0
2022-12-28 11:50:00,317.42,317.92,317.28,317.65,3604.0,297.6166,298.0854,297.4853,297.8322,3604.0
2022-12-28 11:55:00,317.51,317.51,317.16,317.37,6568.0,297.7009,297.7009,297.3728,297.5697,6568.0
2022-12-28 12:00:00,317.32,317.55,316.92,316.92,7141.0,297.5228,297.7384,297.1477,297.1477,7141.0
2022-12-28 12:05:00,316.97,317.12,316.7,317.09,3532.0,297.1946,297.3353,296.9415,297.3071,3532.0
2022-12-28 12:10:00,317.0,317.0,316.64,316.65,4218.0,297.2228,297.2228,296.8852,296.8946,4218.0
2022-12-28 12:15:00,316.67,316.88,316.56,316.65,5096.0,296.9133,297.1102,296.8102,296.8946,5096.0
2022-12-28 12:20:00,316.7,316.83,316.4,316.5,5433.0,296.9415,297.0634,296.6602,296.754,5433.0
2022-12-28 12:25:00,316.56,316.84,316.52,316.77,7192.0,296.8102,297.0727,296.7727,297.0071,7192.0
2022-12-28 12:30:00,316.81,317.08,316.64,316.65,5900.0,297.0446,297.2978,296.8852,296.8946,5900.0
2022-12-28 12:35:00,316.64,316.91,316.41,316.54,8152.0,296.8852,297.1384,296.6696,296.7915,8152.0
2022-12-28 12:40:00,316.48,316.64,316.33,316.44,3832.0,296.7352,296.8852,296.5946,296.6977,3832.0
2022-12-28 12:45:00,316.5,317.35,316.5,317.27,5964.0,296.754,297.5509,296.754,297.4759,5964.0
2022-12-28 12:50:00,317.29,317.29,316.99,317.13,6312.0,297.4947,297.4947,297.2134,297.3446,6312.0
2022-12-28 12:55:00,317.12,317.65,316.87,317.31,7225.0,297.3353,297.8322,297.1009,297.5134,7225.0
2022-12-28 13:00:00,317.38,318.07,317.28,318.05,7108.0,297.5791,298.226,297.4853,298.2073,7108.0
2022-12-28 13:05:00,318.12,318.26,317.93,318.15,7113.0,298.2729,298.4041,298.0947,298.301,7113.0
2022-12-28 13:10:00,318.08,318.46,317.75,317.76,6584.0,298.2354,298.5917,297.926,297.9353,6584.0
2022-12-28 13:15:00,317.77,318.0,317.73,317.89,6861.0,297.9447,298.1604,297.9072,298.0572,6861.0
2022-12-28 13:20:00,318.04,318.13,317.78,317.78,3725.0,298.1979,298.2823,297.9541,297.9541,3725.0
2022-12-28 13:25:00,317.86,317.88,317.64,317.79,4359.0,298.0291,298.0479,297.8228,297.9635,4359.0
2022-12-28 13:30:00,317.78,317.93,317.47,317.7,5129.0,297.9541,298.0947,297.6634,297.8791,5129.0
2022-12-28 13:35:00,317.81,317.91,317.42,317.42,4012.0,297.9822,298.076,297.6166,297.6166,4012.0
2022-12-28 13:40:00,317.69,317.92,317.59,317.61,3128.0,297.8697,298.0854,297.7759,297.7947,3128.0
2022-12-28 13:45:00,317.66,317.96,317.54,317.54,4524.0,297.8416,298.1229,297.7291,297.7291,4524.0
2022-12-28 13:50:00,317.56,317.64,317.21,317.56,5319.0,297.7478,297.8228,297.4197,297.7478,5319.0
2022-12-28 13:55:00,317.49,317.57,317.36,317.57,3171.0,297.6822,297.7572,297.5603,297.7572,3171.0
2022-12-28 14:00:00,317.5,317.71,317.41,317.63,3646.0,297.6916,297.8885,297.6072,297.8135,3646.0
2022-12-28 14:05:00,317.48,317.77,317.3,317.3,4287.0,297.6728,297.9447,297.504,297.504,4287.0
2022-12-28 14:10:00,317.34,317.44,316.98,317.34,6884.0,297.5415,297.6353,297.204,297.5415,6884.0
2022-12-28 14:15:00,317.2,317.27,316.82,317.22,3011.0,297.4103,297.4759,297.054,297.429,3011.0
2022-12-28 14:20:00,317.36,317.36,317.12,317.13,3013.0,297.5603,297.5603,297.3353,297.3446,3013.0
2022-12-28 14:25:00,317.23,317.23,316.88,317.1,5511.0,297.4384,297.4384,297.1102,297.3165,5511.0
2022-12-28 14:30:00,317.04,317.38,316.98,317.05,5988.0,297.2603,297.5791,297.204,297.2696,5988.0
2022-12-28 14:35:00,316.8,317.12,316.78,316.91,9619.0,297.0352,297.3353,297.0165,297.1384,9619.0
2022-12-28 14:40:00,316.92,317.8,316.91,317.8,6941.0,297.1477,297.9728,297.1384,297.9728,6941.0
2022-12-28 14:45:00,317.73,317.81,317.59,317.67,3405.0,297.9072,297.9822,297.7759,297.851,3405.0
2022-12-28 14:50:00,317.61,317.65,317.28,317.45,3577.0,297.7947,297.8322,297.4853,297.6447,3577.0
2022-12-28 14:55:00,317.4,317.45,317.09,317.21,3996.0,297.5978,297.6447,297.3071,297.4197,3996.0
2022-12-28 15:00:00,317.25,317.26,316.56,316.65,4196.0,297.4572,297.4665,296.8102,296.8946,4196.0
2022-12-28 15:05:00,316.69,316.75,316.43,316.43,5313.0,296.9321,296.9884,296.6883,296.6883,5313.0
2022-12-28 15:10:00,316.4,316.49,315.91,316.08,8286.0,296.6602,296.7446,296.2008,296.3602,8286.0
2022-12-28 15:15:00,315.91,316.44,315.82,316.16,10075.0,296.2008,296.6977,296.1164,296.4352,10075.0
2022-12-28 15:20:00,316.24,316.29,315.77,315.83,7235.0,296.5102,296.5571,296.0695,296.1258,7235.0
2022-12-28 15:25:00,315.91,316.05,315.69,315.74,9328.0,296.2008,296.332,295.9945,296.0414,9328.0
2022-12-28 15:30:00,315.81,316.33,315.8,315.86,20746.0,296.107,296.5946,296.0976,296.1539,20746.0
2022-12-28 15:35:00,315.93,316.12,315.61,315.89,14395.0,296.2195,296.3977,295.9195,296.182,14395.0
2022-12-28 15:40:00,316.03,316.12,315.64,315.77,12124.0,296.3133,296.3977,295.9476,296.0695,12124.0
2022-12-28 15:45:00,315.64,315.9,315.5,315.74,16706.0,295.9476,296.1914,295.8163,296.0414,16706.0
2022-12-28 15:50:00,315.8,316.02,315.51,315.91,27844.0,296.0976,296.3039,295.8257,296.2008,27844.0
2022-12-28 15:55:00,315.82,316.15,315.61,315.62,69032.0,296.1164,296.4258,295.9195,295.9289,69032.0
2022-12-29 09:30:00,318.65,318.99,317.59,318.25,48064.0,298.7698,299.0886,297.7759,298.3948,48064.0
2022-12-29 09:35:00,318.31,319.3,318.14,318.98,18835.0,298.451,299.3793,298.2916,299.0792,18835.0
2022-12-29 09:40:00,318.76,319.89,318.76,319.5,16948.0,298.873,299.9325,298.873,299.5668,16948.0
2022-12-29 09:45:00,319.64,319.64,319.25,319.25,12529.0,299.6981,299.6981,299.3324,299.3324,12529.0
2022-12-29 09:50:00,319.56,319.65,319.26,319.5,10761.0,299.623,299.7074,299.3418,299.5668,10761.0
2022-12-29 09:55:00,319.67,319.99,319.49,319.67,11393.0,299.7262,300.0262,299.5574,299.7262,11393.0
2022-12-29 10:00:00,319.67,320.39,319.63,320.39,8372.0,299.7262,300.4013,299.6887,300.4013,8372.0
2022-12-29 10:05:00,320.4,320.86,320.22,320.53,13433.0,300.4106,300.8419,300.2419,300.5325,13433.0
2022-12-29 10:10:00,320.38,320.87,320.38,320.59,6770.0,300.3919,300.8513,300.3919,300.5888,6770.0
2022-12-29 10:15:00,320.75,321.38,320.67,321.29,16655.0,300.7388,301.3295,300.6638,301.2451,16655.0
2022-12-29 10:20:00,321.2,321.52,321.19,321.45,15820.0,301.1607,301.4608,301.1513,301.3951,15820.0
2022-12-29 10:25:00,321.29,321.37,320.46,320.47,20122.0,301.2451,301.3201,300.4669,300.4763,20122.0
2022-12-29 10:30:00,320.47,321.32,320.47,321.32,7230.0,300.4763,301.2732,300.4763,301.2732,7230.0
2022-12-29 10:35:00,321.24,321.42,321.01,321.28,7106.0,301.1982,301.367,300.9826,301.2357,7106.0
2022-12-29 10:40:00,321.21,321.44,320.77,320.77,8256.0,301.1701,301.3858,300.7576,300.7576,8256.0
2022-12-29 10:45:00,320.78,321.11,320.56,320.87,7786.0,300.7669,301.0763,300.5607,300.8513,7786.0
2022-12-29 10:50:00,320.91,321.55,320.91,321.52,20302.0,300.8888,301.4889,300.8888,301.4608,20302.0
2022-12-29 10:55:00,321.58,321.61,321.06,321.07,8750.0,301.517,301.5451,301.0295,301.0388,8750.0
2022-12-29 11:00:00,321.12,321.21,320.91,321.02,7058.0,301.0857,301.1701,300.8888,300.992,7058.0
2022-12-29 11:05:00,320.89,320.91,320.41,320.41,12400.0,300.8701,300.8888,300.42,300.42,12400.0
2022-12-29 11:10:00,320.58,320.69,320.21,320.3,11770.0,300.5794,300.6825,300.2325,300.3169,11770.0
2022-12-29 11:15:00,320.24,320.59,320.19,320.34,15212.0,300.2606,300.5888,300.2137,300.3544,15212.0
2022-12-29 11:20:00,320.34,320.42,320.23,320.42,10844.0,300.3544,300.4294,300.2512,300.4294,10844.0
2022-12-29 11:25:00,320.44,321.11,320.44,320.88,7422.0,300.4481,301.0763,300.4481,300.8607,7422.0
2022-12-29 11:30:00,320.9,321.52,320.85,321.35,6810.0,300.8794,301.4608,300.8326,301.3014,6810.0
2022-12-29 11:35:00,321.16,321.23,321.03,321.08,6217.0,301.1232,301.1889,301.0013,301.0482,6217.0
2022-12-29 11:40:00,321.03,321.19,320.81,321.19,4492.0,301.0013,301.1513,300.7951,301.1513,4492.0
2022-12-29 11:45:00,321.25,321.52,321.12,321.47,6942.0,301.2076,301.4608,301.0857,301.4139,6942.0
2022-12-29 11:50:00,321.47,321.69,321.44,321.65,7563.0,301.4139,301.6202,301.3858,301.5827,7563.0
2022-12-29 11:55:00,321.63,321.7,321.36,321.46,6071.0,301.5639,301.6295,301.3107,301.4045,6071.0
2022-12-29 12:00:00,321.45,321.62,321.39,321.43,10974.0,301.3951,301.5545,301.3389,301.3764,10974.0
2022-12-29 12:05:00,321.37,321.62,321.0,321.54,4811.0,301.3201,301.5545,300.9732,301.4795,4811.0
2022-12-29 12:10:00,321.56,321.83,321.27,321.27,9558.0,301.4983,301.7514,301.2264,301.2264,9558.0
2022-12-29 12:15:00,321.14,321.32,321.1,321.32,3568.0,301.1045,301.2732,301.067,301.2732,3568.0
2022-12-29 12:20:00,321.34,321.49,321.2,321.45,5466.0,301.292,301.4326,301.1607,301.3951,5466.0
2022-12-29 12:25:00,321.44,321.44,321.14,321.2,4769.0,301.3858,301.3858,301.1045,301.1607,4769.0
2022-12-29 12:30:00,321.2,321.21,321.01,321.06,4211.0,301.1607,301.1701,300.9826,301.0295,4211.0
2022-12-29 12:35:00,321.02,321.02,320.69,320.96,3383.0,300.992,300.992,300.6825,300.9357,3383.0
2022-12-29 12:40:00,321.05,321.28,320.91,321.17,7803.0,301.0201,301.2357,300.8888,301.1326,7803.0
2022-12-29 12:45:00,321.17,321.27,321.02,321.08,3623.0,301.1326,301.2264,300.992,301.0482,3623.0
2022-12-29 12:50:00,320.99,321.25,320.99,321.24,4334.0,300.9638,301.2076,300.9638,301.1982,4334.0
2022-12-29 12:55:00,321.16,321.21,321.1,321.18,2171.0,301.1232,301.1701,301.067,301.142,2171.0
2022-12-29 13:00:00,321.23,321.34,321.14,321.14,2455.0,301.1889,301.292,301.1045,301.1045,2455.0
2022-12-29 13:05:00,321.14,321.21,320.61,320.61,5828.0,301.1045,301.1701,300.6075,300.6075,5828.0
2022-12-29 13:10:00,320.61,321.05,320.59,320.97,4850.0,300.6075,301.0201,300.5888,300.9451,4850.0
2022-12-29 13:15:00,320.96,321.13,320.75,321.13,3701.0,300.9357,301.0951,300.7388,301.0951,3701.0
2022-12-29 13:20:00,321.06,321.06,320.73,320.82,3469.0,301.0295,301.0295,300.72,300.8044,3469.0
2022-12-29 13:25:00,320.9,321.02,320.82,320.82,4620.0,300.8794,300.992,300.8044,300.8044,4620.0
2022-12-29 13:30:00,320.98,321.06,320.7,321.02,5169.0,300.9545,301.0295,300.6919,300.992,5169.0
2022-12-29 13:35:00,320.9,320.9,320.58,320.74,6812.0,300.8794,300.8794,300.5794,300.7294,6812.0
2022-12-29 13:40:00,320.87,321.16,320.82,321.14,1202.0,300.8513,301.1232,300.8044,301.1045,1202.0
2022-12-29 13:45:00,321.17,321.26,321.04,321.11,5533.0,301.1326,301.217,301.0107,301.0763,5533.0
2022-12-29 13:50:00,321.12,321.29,321.02,321.19,2199.0,301.0857,301.2451,300.992,301.1513,2199.0
2022-12-29 13:55:00,321.05,321.18,320.94,321.18,2226.0,301.0201,301.142,300.9169,301.142,2226.0
2022-12-29 14:00:00,321.15,321.51,321.14,321.36,7399.0,301.1138,301.4514,301.1045,301.3107,7399.0
2022-12-29 14:05:00,321.34,321.44,321.17,321.17,4574.0,301.292,301.3858,301.1326,301.1326,4574.0
2022-12-29 14:10:00,321.29,321.29,321.01,321.09,3051.0,301.2451,301.2451,300.9826,301.0576,3051.0
2022-12-29 14:15:00,321.02,321.3,320.97,321.18,4590.0,300.992,301.2545,300.9451,301.142,4590.0
2022-12-29 14:20:00,321.1,321.29,321.08,321.23,4456.0,301.067,301.2451,301.0482,301.1889,4456.0
2022-12-29 14:25:00,321.13,321.16,321.0,321.0,1746.0,301.0951,301.1232,300.9732,300.9732,1746.0
2022-12-29 14:30:00,320.85,321.25,320.75,321.25,3381.0,300.8326,301.2076,300.7388,301.2076,3381.0
2022-12-29 14:35:00,321.04,321.33,321.04,321.29,4447.0,301.0107,301.2826,301.0107,301.2451,4447.0
2022-12-29 14:40:00,321.25,321.61,321.21,321.33,10548.0,301.2076,301.5451,301.1701,301.2826,10548.0
2022-12-29 14:45:00,321.36,321.36,321.15,321.21,1987.0,301.3107,301.3107,301.1138,301.1701,1987.0
2022-12-29 14:50:00,321.16,321.16,320.89,320.93,3385.0,301.1232,301.1232,300.8701,300.9076,3385.0
2022-12-29 14:55:00,320.92,321.11,320.8,320.86,10079.0,300.8982,301.0763,300.7857,300.8419,10079.0
2022-12-29 15:00:00,320.89,320.89,320.66,320.81,7360.0,300.8701,300.8701,300.6544,300.7951,7360.0
2022-12-29 15:05:00,320.76,320.76,320.37,320.49,6371.0,300.7482,300.7482,300.3825,300.495,6371.0
2022-12-29 15:10:00,320.47,320.51,320.15,320.15,6487.0,300.4763,300.5138,300.1762,300.1762,6487.0
2022-12-29 15:15:00,320.09,320.16,319.73,319.88,13066.0,300.12,300.1856,299.7824,299.9231,13066.0
2022-12-29 15:20:00,319.88,320.25,319.77,320.17,7773.0,299.9231,300.27,299.8199,300.195,7773.0
2022-12-29 15:25:00,320.13,320.17,319.98,320.03,6150.0,300.1575,300.195,300.0168,300.0637,6150.0
2022-12-29 15:30:00,320.07,320.21,319.96,320.14,7471.0,300.1012,300.2325,299.9981,300.1669,7471.0
2022-12-29 15:35:00,320.11,320.38,319.94,319.99,13239.0,300.1387,300.3919,299.9793,300.0262,13239.0
2022-12-29 15:40:00,319.95,320.33,319.79,320.33,20940.0,299.9887,300.345,299.8387,300.345,20940.0
2022-12-29 15:45:00,320.29,320.65,320.29,320.59,22931.0,300.3075,300.645,300.3075,300.5888,22931.0
2022-12-29 15:50:00,320.65,320.87,320.53,320.63,22381.0,300.645,300.8513,300.5325,300.6263,22381.0
2022-12-29 15:55:00,320.53,320.62,320.15,320.44,50405.0,300.5325,300.6169,300.1762,300.4481,50405.0
2022-12-30 09:30:00,317.49,318.17,316.04,316.6,50960.0,297.6822,298.3198,296.3227,296.8477,50960.0
2022-12-30 09:35:00,316.74,317.05,316.07,316.34,23770.0,296.979,297.2696,296.3508,296.6039,23770.0
2022-12-30 09:40:00,316.39,316.4,315.28,315.71,12733.0,296.6508,296.6602,295.6101,296.0132,12733.0
2022-12-30 09:45:00,315.45,315.51,314.45,314.88,20778.0,295.7695,295.8257,294.8319,295.235,20778.0
2022-12-30 09:50:00,314.94,315.78,314.77,315.36,15713.0,295.2913,296.0789,295.1319,295.6851,15713.0
2022-12-30 09:55:00,315.29,316.23,315.25,316.23,15313.0,295.6194,296.5008,295.5819,296.5008,15313.0
2022-12-30 10:00:00,316.01,316.1,315.15,315.2,19825.0,296.2945,296.3789,295.4882,295.5351,19825.0
2022-12-30 10:05:00,315.28,315.66,315.0,315.3,20264.0,295.6101,295.9664,295.3475,295.6288,20264.0
2022-12-30 10:10:00,315.26,315.48,315.12,315.29,23918.0,295.5913,295.7976,295.46,295.6194,23918.0
2022-12-30 10:15:00,315.24,316.07,315.16,315.91,18906.0,295.5726,296.3508,295.4976,296.2008,18906.0
2022-12-30 10:20:00,316.04,316.24,315.79,315.97,7415.0,296.3227,296.5102,296.0882,296.257,7415.0
2022-12-30 10:25:00,316.06,316.13,315.21,315.5,8860.0,296.3414,296.407,295.5444,295.8163,8860.0
2022-12-30 10:30:00,315.48,315.48,315.07,315.38,6659.0,295.7976,295.7976,295.4132,295.7038,6659.0
2022-12-30 10:35:00,315.31,315.44,314.95,315.14,14350.0,295.6382,295.7601,295.3007,295.4788,14350.0
2022-12-30 10:40:00,315.1,315.19,314.72,314.85,9391.0,295.4413,295.5257,295.085,295.2069,9391.0
2022-12-30 10:45:00,314.9,315.64,314.82,315.64,11232.0,295.2538,295.9476,295.1788,295.9476,11232.0
2022-12-30 10:50:00,315.64,315.64,314.94,314.99,14760.0,295.9476,295.9476,295.2913,295.3382,14760.0
2022-12-30 10:55:00,315.0,315.09,314.6,314.81,26773.0,295.3475,295.4319,294.9725,295.1694,26773.0
2022-12-30 11:00:00,314.81,315.03,314.75,314.91,6819.0,295.1694,295.3757,295.1131,295.2632,6819.0
2022-12-30 11:05:00,315.02,315.27,314.72,315.19,14805.0,295.3663,295.6007,295.085,295.5257,14805.0
2022-12-30 11:10:00,315.13,315.42,314.99,315.16,13168.0,295.4694,295.7413,295.3382,295.4976,13168.0
2022-12-30 11:15:00,315.12,315.12,314.66,314.66,13941.0,295.46,295.46,295.0287,295.0287,13941.0
2022-12-30 11:20:00,314.65,314.65,314.18,314.47,22746.0,295.0194,295.0194,294.5787,294.8506,22746.0
2022-12-30 11:25:00,314.52,314.73,314.34,314.65,6883.0,294.8975,295.0944,294.7287,295.0194,6883.0
2022-12-30 11:30:00,314.72,315.38,314.65,315.37,13443.0,295.085,295.7038,295.0194,295.6945,13443.0
2022-12-30 11:35:00,315.3,315.99,315.28,315.64,12176.0,295.6288,296.2758,295.6101,295.9476,12176.0
2022-12-30 11:40:00,315.66,315.75,315.29,315.29,5375.0,295.9664,296.0507,295.6194,295.6194,5375.0
2022-12-30 11:45:00,315.3,315.71,315.19,315.57,4542.0,295.6288,296.0132,295.5257,295.882,4542.0
2022-12-30 11:50:00,315.59,315.75,315.38,315.38,6708.0,295.9007,296.0507,295.7038,295.7038,6708.0
2022-12-30 11:55:00,315.43,315.69,315.25,315.52,6976.0,295.7507,295.9945,295.5819,295.8351,6976.0
2022-12-30 12:00:00,315.65,315.84,315.54,315.82,7674.0,295.957,296.1351,295.8538,296.1164,7674.0
2022-12-30 12:05:00,315.85,315.85,315.56,315.65,4814.0,296.1445,296.1445,295.8726,295.957,4814.0
2022-12-30 12:10:00,315.73,316.1,315.5,315.71,12799.0,296.032,296.3789,295.8163,296.0132,12799.0
2022-12-30 12:15:00,315.61,315.91,315.61,315.73,5800.0,295.9195,296.2008,295.9195,296.032,5800.0
2022-12-30 12:20:00,315.89,316.18,315.83,316.13,6649.0,296.182,296.4539,296.1258,296.407,6649.0
2022-12-30 12:25:00,316.11,316.26,316.03,316.11,6599.0,296.3883,296.5289,296.3133,296.3883,6599.0
2022-12-30 12:30:00,316.23,316.3,316.06,316.22,7559.0,296.5008,296.5664,296.3414,296.4914,7559.0
2022-12-30 12:35:00,316.12,316.26,315.96,315.96,5461.0,296.3977,296.5289,296.2476,296.2476,5461.0
2022-12-30 12:40:00,315.94,316.03,315.38,315.4,9946.0,296.2289,296.3133,295.7038,295.7226,9946.0
2022-12-30 12:45:00,315.46,315.73,315.38,315.47,4815.0,295.7788,296.032,295.7038,295.7882,4815.0
2022-12-30 12:50:00,315.42,315.63,315.0,315.12,12152.0,295.7413,295.9382,295.3475,295.46,12152.0
2022-12-30 12:55:00,314.97,315.44,314.91,315.44,11973.0,295.3194,295.7601,295.2632,295.7601,11973.0
2022-12-30 13:00:00,315.57,315.59,315.12,315.21,6376.0,295.882,295.9007,295.46,295.5444,6376.0
2022-12-30 13:05:00,315.14,315.2,314.99,315.0,3734.0,295.4788,295.5351,295.3382,295.3475,3734.0
2022-12-30 13:10:00,314.99,315.08,314.87,314.91,13075.0,295.3382,295.4225,295.2256,295.2632,13075.0
2022-12-30 13:15:00,314.81,314.82,314.09,314.1,15355.0,295.1694,295.1788,294.4943,294.5037,15355.0
2022-12-30 13:20:00,314.04,314.04,313.31,313.47,24456.0,294.4474,294.4474,293.763,293.913,24456.0
2022-12-30 13:25:00,313.36,313.82,313.02,313.79,11310.0,293.8099,294.2412,293.4911,294.213,11310.0
2022-12-30 13:30:00,313.87,314.3,313.86,314.16,8237.0,294.288,294.6912,294.2787,294.5599,8237.0
2022-12-30 13:35:00,314.3,314.58,314.06,314.11,4614.0,294.6912,294.9537,294.4662,294.5131,4614.0
2022-12-30 13:40:00,314.04,314.15,313.67,313.88,7727.0,294.4474,294.5506,294.1005,294.2974,7727.0
2022-12-30 13:45:00,313.92,313.93,313.66,313.85,4945.0,294.3349,294.3443,294.0911,294.2693,4945.0
2022-12-30 13:50:00,313.85,313.85,313.53,313.76,7179.0,294.2693,294.2693,293.9692,294.1849,7179.0
2022-12-30 13:55:00,313.8,313.8,313.6,313.75,6014.0,294.2224,294.2224,294.0349,294.1755,6014.0
2022-12-30 14:00:00,313.7,313.97,313.61,313.61,13230.0,294.1286,294.3818,294.0443,294.0443,13230.0
2022-12-30 14:05:00,313.61,313.81,313.44,313.48,11277.0,294.0443,294.2318,293.8849,293.9224,11277.0
2022-12-30 14:10:00,313.5,313.72,313.48,313.61,7513.0,293.9411,294.1474,293.9224,294.0443,7513.0
2022-12-30 14:15:00,313.57,313.57,313.27,313.43,8129.0,294.0068,294.0068,293.7255,293.8755,8129.0
2022-12-30 14:20:00,313.4,313.4,313.13,313.18,6172.0,293.8474,293.8474,293.5942,293.6411,6172.0
2022-12-30 14:25:00,313.13,313.69,313.04,313.59,16078.0,293.5942,294.1193,293.5098,294.0255,16078.0
2022-12-30 14:30:00,313.54,314.1,313.54,314.07,11864.0,293.9786,294.5037,293.9786,294.4756,11864.0
2022-12-30 14:35:00,314.11,314.11,313.88,314.0,11363.0,294.5131,294.5131,294.2974,294.4099,11363.0
2022-12-30 14:40:00,314.0,314.0,313.54,313.66,4838.0,294.4099,294.4099,293.9786,294.0911,4838.0
2022-12-30 14:45:00,313.75,313.75,313.04,313.16,12905.0,294.1755,294.1755,293.5098,293.6223,12905.0
2022-12-30 14:50:00,313.2,313.68,313.2,313.42,14202.0,293.6598,294.1099,293.6598,293.8661,14202.0
2022-12-30 14:55:00,313.43,313.73,313.26,313.6,7872.0,293.8755,294.1568,293.7161,294.0349,7872.0
2022-12-30 15:00:00,313.7,314.2,313.7,313.99,6231.0,294.1286,294.5974,294.1286,294.4005,6231.0
2022-12-30 15:05:00,314.06,314.31,313.86,314.11,10061.0,294.4662,294.7006,294.2787,294.5131,10061.0
2022-12-30 15:10:00,314.19,314.85,314.14,314.69,11429.0,294.5881,295.2069,294.5412,295.0569,11429.0
2022-12-30 15:15:00,314.75,315.13,314.59,314.59,33769.0,295.1131,295.4694,294.9631,294.9631,33769.0
2022-12-30 15:20:00,314.72,314.98,314.66,314.83,7448.0,295.085,295.3288,295.0287,295.1881,7448.0
2022-12-30 15:25:00,314.86,314.87,314.59,314.73,11904.0,295.2163,295.2256,294.9631,295.0944,11904.0
2022-12-30 15:30:00,314.63,315.33,314.6,315.22,13411.0,295.0006,295.6569,294.9725,295.5538,13411.0
2022-12-30 15:35:00,315.17,315.35,315.03,315.27,12589.0,295.5069,295.6757,295.3757,295.6007,12589.0
2022-12-30 15:40:00,315.23,315.4,315.07,315.35,20757.0,295.5632,295.7226,295.4132,295.6757,20757.0
2022-12-30 15:45:00,315.38,316.07,315.32,316.05,28242.0,295.7038,296.3508,295.6476,296.332,28242.0
2022-12-30 15:50:00,316.1,316.28,315.8,315.97,52632.0,296.3789,296.5477,296.0976,296.257,52632.0
2022-12-30 15:55:00,316.0,316.05,315.39,315.86,125999.0,296.2851,296.332,295.7132,296.1539,125999.0
2023-01-03 09:30:00,317.42,317.73,316.35,316.81,80645.0,297.6166,297.9072,296.6133,297.0446,80645.0
2023-01-03 09:35:00,317.03,317.98,316.77,317.87,26997.0,297.2509,298.1416,297.0071,298.0385,26997.0
2023-01-03 09:40:00,317.9,319.22,317.85,318.29,55170.0,298.0666,299.3043,298.0197,298.4323,55170.0
2023-01-03 09:45:00,318.13,318.13,315.0,316.11,36462.0,298.2823,298.2823,295.3475,296.3883,36462.0
2023-01-03 09:50:00,315.78,316.12,314.29,314.65,32252.0,296.0789,296.3977,294.6818,295.0194,32252.0
2023-01-03 09:55:00,314.32,314.73,311.81,311.93,42282.0,294.71,295.0944,292.3566,292.4691,42282.0
2023-01-03 10:00:00,311.8,313.72,311.78,313.53,39081.0,292.3472,294.1474,292.3284,293.9692,39081.0
2023-01-03 10:05:00,313.52,314.58,313.34,313.69,25018.0,293.9599,294.9537,293.7911,294.1193,25018.0
2023-01-03 10:10:00,313.8,314.36,313.43,313.98,17326.0,294.2224,294.7475,293.8755,294.3912,17326.0
2023-01-03 10:15:00,313.97,314.15,313.3,313.72,15779.0,294.3818,294.5506,293.7536,294.1474,15779.0
2023-01-03 10:20:00,313.52,314.45,313.52,314.44,12331.0,293.9599,294.8319,293.9599,294.8225,12331.0
2023-01-03 10:25:00,314.37,314.46,314.04,314.44,13461.0,294.7568,294.8412,294.4474,294.8225,13461.0
2023-01-03 10:30:00,314.1,314.27,313.57,314.18,11058.0,294.5037,294.6631,294.0068,294.5787,11058.0
2023-01-03 10:35:00,314.11,314.49,313.74,314.06,14626.0,294.5131,294.8694,294.1661,294.4662,14626.0
2023-01-03 10:40:00,314.25,314.45,313.9,314.04,15102.0,294.6443,294.8319,294.3162,294.4474,15102.0
2023-01-03 10:45:00,314.04,314.58,314.04,314.45,16078.0,294.4474,294.9537,294.4474,294.8319,16078.0
2023-01-03 10:50:00,314.33,314.33,313.7,313.95,8308.0,294.7193,294.7193,294.1286,294.363,8308.0
2023-01-03 10:55:00,313.91,314.81,313.8,314.69,10705.0,294.3255,295.1694,294.2224,295.0569,10705.0
2023-01-03 11:00:00,314.82,315.19,314.7,314.73,12728.0,295.1788,295.5257,295.0663,295.0944,12728.0
2023-01-03 11:05:00,314.77,314.91,314.06,314.13,9901.0,295.1319,295.2632,294.4662,294.5318,9901.0
2023-01-03 11:10:00,314.05,314.33,313.32,313.36,16527.0,294.4568,294.7193,293.7723,293.8099,16527.0
2023-01-03 11:15:00,313.29,313.67,313.26,313.6,8069.0,293.7442,294.1005,293.7161,294.0349,8069.0
2023-01-03 11:20:00,313.49,314.1,313.31,313.7,26810.0,293.9317,294.5037,293.763,294.1286,26810.0
2023-01-03 11:25:00,313.75,314.18,313.56,314.18,19170.0,294.1755,294.5787,293.9974,294.5787,19170.0
2023-01-03 11:30:00,314.19,314.19,313.41,313.97,10491.0,294.5881,294.5881,293.8567,294.3818,10491.0
2023-01-03 11:35:00,313.93,314.25,313.82,314.06,13392.0,294.3443,294.6443,294.2412,294.4662,13392.0
2023-01-03 11:40:00,314.06,314.15,313.8,314.1,10491.0,294.4662,294.5506,294.2224,294.5037,10491.0
2023-01-03 11:45:00,314.02,314.17,313.7,313.84,10500.0,294.4287,294.5693,294.1286,294.2599,10500.0
2023-01-03 11:50:00,313.83,314.52,313.69,314.19,12418.0,294.2505,294.8975,294.1193,294.5881,12418.0
2023-01-03 11:55:00,314.11,314.32,313.83,314.14,11724.0,294.5131,294.71,294.2505,294.5412,11724.0
2023-01-03 12:00:00,314.2,314.22,313.44,313.44,15760.0,294.5974,294.6162,293.8849,293.8849,15760.0
2023-01-03 12:05:00,313.43,313.94,313.29,313.7,10209.0,293.8755,294.3537,293.7442,294.1286,10209.0
2023-01-03 12:10:00,313.82,313.82,313.59,313.68,12485.0,294.2412,294.2412,294.0255,294.1099,12485.0
2023-01-03 12:15:00,313.79,313.79,313.2,313.48,10357.0,294.213,294.213,293.6598,293.9224,10357.0
2023-01-03 12:20:00,313.42,313.72,313.1,313.3,10565.0,293.8661,294.1474,293.5661,293.7536,10565.0
2023-01-03 12:25:00,313.24,313.59,313.19,313.44,15745.0,293.6973,294.0255,293.6505,293.8849,15745.0
2023-01-03 12:30:00,313.44,314.78,313.44,314.6,15403.0,293.8849,295.1413,293.8849,294.9725,15403.0
2023-01-03 12:35:00,314.51,314.88,314.46,314.46,6146.0,294.8881,295.235,294.8412,294.8412,6146.0
2023-01-03 12:40:00,314.36,314.36,313.77,313.85,15610.0,294.7475,294.7475,294.1943,294.2693,15610.0
2023-01-03 12:45:00,313.8,313.86,313.16,313.6,12034.0,294.2224,294.2787,293.6223,294.0349,12034.0
2023-01-03 12:50:00,313.63,313.78,313.49,313.63,9537.0,294.063,294.2037,293.9317,294.063,9537.0
2023-01-03 12:55:00,313.6,314.52,313.58,314.26,9072.0,294.0349,294.8975,294.0161,294.6537,9072.0
2023-01-03 13:00:00,314.24,314.28,313.91,314.11,7887.0,294.635,294.6725,294.3255,294.5131,7887.0
2023-01-03 13:05:00,314.11,314.53,313.92,314.44,6886.0,294.5131,294.9069,294.3349,294.8225,6886.0
2023-01-03 13:10:00,314.43,315.0,314.43,314.92,10306.0,294.8131,295.3475,294.8131,295.2725,10306.0
2023-01-03 13:15:00,314.95,315.14,314.8,314.94,11035.0,295.3007,295.4788,295.16,295.2913,11035.0
2023-01-03 13:20:00,315.0,315.34,314.8,315.23,13427.0,295.3475,295.6663,295.16,295.5632,13427.0
2023-01-03 13:25:00,315.31,316.22,315.28,316.03,17915.0,295.6382,296.4914,295.6101,296.3133,17915.0
2023-01-03 13:30:00,315.94,316.08,315.46,315.46,14244.0,296.2289,296.3602,295.7788,295.7788,14244.0
2023-01-03 13:35:00,315.47,315.83,315.3,315.31,14550.0,295.7882,296.1258,295.6288,295.6382,14550.0
2023-01-03 13:40:00,315.41,316.0,315.41,315.86,7118.0,295.732,296.2851,295.732,296.1539,7118.0
2023-01-03 13:45:00,315.79,316.0,315.35,315.98,16175.0,296.0882,296.2851,295.6757,296.2664,16175.0
2023-01-03 13:50:00,315.98,316.28,315.76,316.22,18141.0,296.2664,296.5477,296.0601,296.4914,18141.0
2023-01-03 13:55:00,316.25,316.3,315.92,315.92,12401.0,296.5196,296.5664,296.2101,296.2101,12401.0
2023-01-03 14:00:00,316.0,316.08,315.48,315.48,7747.0,296.2851,296.3602,295.7976,295.7976,7747.0
2023-01-03 14:05:00,315.53,315.85,315.38,315.67,11100.0,295.8445,296.1445,295.7038,295.9757,11100.0
2023-01-03 14:10:00,315.68,315.73,314.84,314.96,9332.0,295.9851,296.032,295.1975,295.31,9332.0
2023-01-03 14:15:00,314.98,315.23,314.9,315.03,19531.0,295.3288,295.5632,295.2538,295.3757,19531.0
2023-01-03 14:20:00,315.07,315.42,314.9,314.95,9915.0,295.4132,295.7413,295.2538,295.3007,9915.0
2023-01-03 14:25:00,314.95,315.2,314.83,315.19,5073.0,295.3007,295.5351,295.1881,295.5257,5073.0
2023-01-03 14:30:00,315.23,315.24,314.43,314.43,10419.0,295.5632,295.5726,294.8131,294.8131,10419.0
2023-01-03 14:35:00,314.43,314.57,314.19,314.43,8045.0,294.8131,294.9444,294.5881,294.8131,8045.0
2023-01-03 14:40:00,314.43,315.45,314.41,315.45,9818.0,294.8131,295.7695,294.7943,295.7695,9818.0
2023-01-03 14:45:00,315.4,316.46,315.39,316.15,10448.0,295.7226,296.7164,295.7132,296.4258,10448.0
2023-01-03 14:50:00,316.3,316.31,315.82,315.83,11127.0,296.5664,296.5758,296.1164,296.1258,11127.0
2023-01-03 14:55:00,315.87,316.23,315.72,315.98,10347.0,296.1633,296.5008,296.0226,296.2664,10347.0
2023-01-03 15:00:00,316.05,316.33,315.57,315.96,11105.0,296.332,296.5946,295.882,296.2476,11105.0
2023-01-03 15:05:00,316.03,316.15,315.7,315.8,12099.0,296.3133,296.4258,296.0039,296.0976,12099.0
2023-01-03 15:10:00,315.85,316.39,315.8,316.39,13093.0,296.1445,296.6508,296.0976,296.6508,13093.0
2023-01-03 15:15:00,316.34,316.82,316.24,316.25,14561.0,296.6039,297.054,296.5102,296.5196,14561.0
2023-01-03 15:20:00,316.21,316.21,315.33,315.41,15325.0,296.482,296.482,295.6569,295.732,15325.0
2023-01-03 15:25:00,315.47,315.94,315.46,315.85,16727.0,295.7882,296.2289,295.7788,296.1445,16727.0
2023-01-03 15:30:00,315.72,316.21,315.55,316.0,18619.0,296.0226,296.482,295.8632,296.2851,18619.0
2023-01-03 15:35:00,315.92,316.19,315.55,315.81,14820.0,296.2101,296.4633,295.8632,296.107,14820.0
2023-01-03 15:40:00,315.72,316.0,315.37,315.53,24337.0,296.0226,296.2851,295.6945,295.8445,24337.0
2023-01-03 15:45:00,315.49,315.94,315.28,315.85,24409.0,295.807,296.2289,295.6101,296.1445,24409.0
2023-01-03 15:50:00,315.85,316.48,315.65,316.04,50242.0,296.1445,296.7352,295.957,296.3227,50242.0
2023-01-03 15:55:00,316.0,316.09,315.48,315.85,92919.0,296.2851,296.3695,295.7976,296.1445,92919.0
2023-01-04 09:30:00,321.07,321.07,318.65,319.24,68737.0,301.0388,301.0388,298.7698,299.323,68737.0
2023-01-04 09:35:00,319.09,320.31,318.83,319.95,14873.0,299.1824,300.3263,298.9386,299.9887,14873.0
2023-01-04 09:40:00,319.85,320.5,318.87,318.95,24436.0,299.895,300.5044,298.9761,299.0511,24436.0
2023-01-04 09:45:00,318.95,319.55,318.39,318.66,13545.0,299.0511,299.6137,298.526,298.7792,13545.0
2023-01-04 09:50:00,318.8,318.83,318.06,318.83,10623.0,298.9105,298.9386,298.2166,298.9386,10623.0
2023-01-04 09:55:00,319.06,319.49,318.84,319.31,13490.0,299.1542,299.5574,298.948,299.3886,13490.0
2023-01-04 10:00:00,319.2,319.99,317.2,317.67,20821.0,299.2855,300.0262,297.4103,297.851,20821.0
2023-01-04 10:05:00,318.11,318.13,316.94,317.32,8743.0,298.2635,298.2823,297.1665,297.5228,8743.0
2023-01-04 10:10:00,317.16,317.35,316.5,317.03,15144.0,297.3728,297.5509,296.754,297.2509,15144.0
2023-01-04 10:15:00,316.79,317.6,316.67,317.19,5687.0,297.0259,297.7853,296.9133,297.4009,5687.0
2023-01-04 10:20:00,317.33,317.61,316.68,316.87,6576.0,297.5322,297.7947,296.9227,297.1009,6576.0
2023-01-04 10:25:00,316.69,317.44,316.37,317.44,8855.0,296.9321,297.6353,296.6321,297.6353,8855.0
2023-01-04 10:30:00,317.46,317.46,316.91,317.26,7961.0,297.6541,297.6541,297.1384,297.4665,7961.0
2023-01-04 10:35:00,317.13,317.63,316.89,317.49,5147.0,297.3446,297.8135,297.1196,297.6822,5147.0
2023-01-04 10:40:00,317.43,318.23,317.19,318.23,6150.0,297.6259,298.376,297.4009,298.376,6150.0
2023-01-04 10:45:00,318.11,319.17,318.07,319.02,13270.0,298.2635,299.2574,298.226,299.1167,13270.0
2023-01-04 10:50:00,319.03,319.11,318.8,319.0,8721.0,299.1261,299.2011,298.9105,299.098,8721.0
2023-01-04 10:55:00,318.96,319.54,318.66,319.53,11994.0,299.0605,299.6043,298.7792,299.5949,11994.0
2023-01-04 11:00:00,319.56,319.87,319.43,319.68,7500.0,299.623,299.9137,299.5012,299.7356,7500.0
2023-01-04 11:05:00,319.72,319.97,319.48,319.91,8381.0,299.7731,300.0075,299.548,299.9512,8381.0
2023-01-04 11:10:00,319.92,320.96,319.91,320.86,30271.0,299.9606,300.9357,299.9512,300.8419,30271.0
2023-01-04 11:15:00,320.91,321.28,320.67,321.02,36221.0,300.8888,301.2357,300.6638,300.992,36221.0
2023-01-04 11:20:00,320.93,321.07,320.13,320.29,9935.0,300.9076,301.0388,300.1575,300.3075,9935.0
2023-01-04 11:25:00,320.29,320.63,319.88,320.56,7984.0,300.3075,300.6263,299.9231,300.5607,7984.0
2023-01-04 11:30:00,320.75,321.55,320.75,321.39,30080.0,300.7388,301.4889,300.7388,301.3389,30080.0
2023-01-04 11:35:00,321.44,322.07,321.39,321.78,36659.0,301.3858,301.9764,301.3389,301.7045,36659.0
2023-01-04 11:40:00,321.78,321.89,321.34,321.43,8970.0,301.7045,301.8077,301.292,301.3764,8970.0
2023-01-04 11:45:00,321.43,321.8,321.29,321.48,15100.0,301.3764,301.7233,301.2451,301.4233,15100.0
2023-01-04 11:50:00,321.38,321.71,321.09,321.16,36871.0,301.3295,301.6389,301.0576,301.1232,36871.0
2023-01-04 11:55:00,321.14,321.84,321.14,321.64,12703.0,301.1045,301.7608,301.1045,301.5733,12703.0
2023-01-04 12:00:00,321.71,321.94,321.52,321.72,12103.0,301.6389,301.8546,301.4608,301.6483,12103.0
2023-01-04 12:05:00,321.79,321.79,321.31,321.58,5857.0,301.7139,301.7139,301.2639,301.517,5857.0
2023-01-04 12:10:00,321.58,321.96,321.58,321.79,9293.0,301.517,301.8733,301.517,301.7139,9293.0
2023-01-04 12:15:00,321.81,321.96,321.72,321.8,12929.0,301.7327,301.8733,301.6483,301.7233,12929.0
2023-01-04 12:20:00,321.8,322.0,321.75,321.88,10931.0,301.7233,301.9108,301.6764,301.7983,10931.0
2023-01-04 12:25:00,321.82,322.11,321.67,321.77,26846.0,301.742,302.014,301.6014,301.6952,26846.0
2023-01-04 12:30:00,321.81,322.01,321.75,321.94,5052.0,301.7327,301.9202,301.6764,301.8546,5052.0
2023-01-04 12:35:00,321.91,321.99,321.79,321.99,5725.0,301.8264,301.9014,301.7139,301.9014,5725.0
2023-01-04 12:40:00,321.95,322.2,321.94,322.09,5706.0,301.8639,302.0983,301.8546,301.9952,5706.0
2023-01-04 12:45:00,322.13,322.13,321.53,321.53,18018.0,302.0327,302.0327,301.4701,301.4701,18018.0
2023-01-04 12:50:00,321.63,321.68,321.46,321.64,4615.0,301.5639,301.6108,301.4045,301.5733,4615.0
2023-01-04 12:55:00,321.55,321.55,320.97,321.03,7950.0,301.4889,301.4889,300.9451,301.0013,7950.0
2023-01-04 13:00:00,321.08,321.08,320.45,320.94,12645.0,301.0482,301.0482,300.4575,300.9169,12645.0
2023-01-04 13:05:00,320.91,321.24,320.86,321.19,7149.0,300.8888,301.1982,300.8419,301.1513,7149.0
2023-01-04 13:10:00,321.17,321.4,321.14,321.35,5488.0,301.1326,301.3482,301.1045,301.3014,5488.0
2023-01-04 13:15:00,321.31,321.83,321.3,321.8,9186.0,301.2639,301.7514,301.2545,301.7233,9186.0
2023-01-04 13:20:00,321.72,321.95,321.65,321.95,4897.0,301.6483,301.8639,301.5827,301.8639,4897.0
2023-01-04 13:25:00,321.91,321.97,321.7,321.7,11164.0,301.8264,301.8827,301.6295,301.6295,11164.0
2023-01-04 13:30:00,321.76,322.02,321.75,322.02,35591.0,301.6858,301.9296,301.6764,301.9296,35591.0
2023-01-04 13:35:00,322.02,322.51,322.01,322.41,33716.0,301.9296,302.389,301.9202,302.2952,33716.0
2023-01-04 13:40:00,322.34,322.38,321.81,322.05,8975.0,302.2296,302.2671,301.7327,301.9577,8975.0
2023-01-04 13:45:00,322.01,322.06,321.76,321.84,7711.0,301.9202,301.9671,301.6858,301.7608,7711.0
2023-01-04 13:50:00,321.83,322.03,321.62,321.69,16224.0,301.7514,301.9389,301.5545,301.6202,16224.0
2023-01-04 13:55:00,321.67,321.67,320.85,321.0,20884.0,301.6014,301.6014,300.8326,300.9732,20884.0
2023-01-04 14:00:00,320.81,322.37,320.02,320.67,34286.0,300.7951,302.2577,300.0543,300.6638,34286.0
2023-01-04 14:05:00,321.04,321.45,320.23,320.25,11204.0,301.0107,301.3951,300.2512,300.27,11204.0
2023-01-04 14:10:00,320.35,320.51,319.96,320.35,13113.0,300.3638,300.5138,299.9981,300.3638,13113.0
2023-01-04 14:15:00,320.34,321.36,320.34,320.96,8440.0,300.3544,301.3107,300.3544,300.9357,8440.0
2023-01-04 14:20:00,321.13,321.13,319.51,319.75,15283.0,301.0951,301.0951,299.5762,299.8012,15283.0
2023-01-04 14:25:00,319.75,319.75,318.36,318.65,22552.0,299.8012,299.8012,298.4979,298.7698,22552.0
2023-01-04 14:30:00,318.63,318.93,318.23,318.55,24768.0,298.7511,299.0323,298.376,298.6761,24768.0
2023-01-04 14:35:00,318.58,318.81,318.33,318.53,7429.0,298.7042,298.9198,298.4698,298.6573,7429.0
2023-01-04 14:40:00,318.47,319.14,318.24,318.75,9639.0,298.601,299.2292,298.3854,298.8636,9639.0
2023-01-04 14:45:00,318.59,318.89,318.33,318.46,5875.0,298.7136,298.9948,298.4698,298.5917,5875.0
2023-01-04 14:50:00,318.47,318.47,318.11,318.12,6485.0,298.601,298.601,298.2635,298.2729,6485.0
2023-01-04 14:55:00,318.12,319.13,318.12,319.13,5534.0,298.2729,299.2199,298.2729,299.2199,5534.0
2023-01-04 15:00:00,319.06,319.67,318.95,319.6,6311.0,299.1542,299.7262,299.0511,299.6605,6311.0
2023-01-04 15:05:00,319.69,319.69,318.77,318.99,5649.0,299.7449,299.7449,298.8823,299.0886,5649.0
2023-01-04 15:10:00,318.98,319.33,318.91,319.2,14877.0,299.0792,299.4074,299.0136,299.2855,14877.0
2023-01-04 15:15:00,319.31,319.49,319.12,319.15,7917.0,299.3886,299.5574,299.2105,299.2386,7917.0
2023-01-04 15:20:00,319.17,319.28,318.41,318.68,13626.0,299.2574,299.3605,298.5448,298.7979,13626.0
2023-01-04 15:25:00,318.57,319.01,318.48,318.73,11128.0,298.6948,299.1074,298.6104,298.8448,11128.0
2023-01-04 15:30:00,318.6,318.7,318.23,318.41,12859.0,298.7229,298.8167,298.376,298.5448,12859.0
2023-01-04 15:35:00,318.47,318.47,317.51,318.08,13434.0,298.601,298.601,297.7009,298.2354,13434.0
2023-01-04 15:40:00,318.05,318.06,317.4,317.48,14974.0,298.2073,298.2166,297.5978,297.6728,14974.0
2023-01-04 15:45:00,317.46,318.23,317.25,318.23,29551.0,297.6541,298.376,297.4572,298.376,29551.0
2023-01-04 15:50:00,318.4,318.52,318.09,318.39,42892.0,298.5354,298.6479,298.2448,298.526,42892.0
2023-01-04 15:55:00,318.44,319.84,318.44,319.62,127586.0,298.5729,299.8856,298.5729,299.6793,127586.0
2023-01-05 09:30:00,317.83,317.87,315.24,315.38,100273.0,298.001,298.0385,295.5726,295.7038,100273.0
2023-01-05 09:35:00,315.61,315.83,314.4,314.51,21030.0,295.9195,296.1258,294.785,294.8881,21030.0
2023-01-05 09:40:00,314.4,315.72,313.74,315.57,24134.0,294.785,296.0226,294.1661,295.882,24134.0
2023-01-05 09:45:00,315.65,315.65,314.92,315.21,24480.0,295.957,295.957,295.2725,295.5444,24480.0
2023-01-05 09:50:00,315.29,316.16,315.22,315.84,21374.0,295.6194,296.4352,295.5538,296.1351,21374.0
2023-01-05 09:55:00,315.88,316.71,315.65,316.56,13061.0,296.1726,296.9509,295.957,296.8102,13061.0
2023-01-05 10:00:00,316.52,317.39,316.05,317.13,13474.0,296.7727,297.5884,296.332,297.3446,13474.0
2023-01-05 10:05:00,317.04,318.08,316.79,317.28,27685.0,297.2603,298.2354,297.0259,297.4853,27685.0
2023-01-05 10:10:00,317.38,317.46,316.8,316.84,10039.0,297.5791,297.6541,297.0352,297.0727,10039.0
2023-01-05 10:15:00,317.0,317.0,316.15,316.31,6685.0,297.2228,297.2228,296.4258,296.5758,6685.0
2023-01-05 10:20:00,316.31,316.37,315.11,315.24,14573.0,296.5758,296.6321,295.4507,295.5726,14573.0
2023-01-05 10:25:00,315.24,316.23,315.1,315.98,17427.0,295.5726,296.5008,295.4413,296.2664,17427.0
2023-01-05 10:30:00,315.92,316.45,315.91,316.35,24375.0,296.2101,296.7071,296.2008,296.6133,24375.0
2023-01-05 10:35:00,316.31,316.43,315.85,316.27,13505.0,296.5758,296.6883,296.1445,296.5383,13505.0
2023-01-05 10:40:00,316.11,316.6,315.98,316.51,13548.0,296.3883,296.8477,296.2664,296.7633,13548.0
2023-01-05 10:45:00,316.5,316.61,315.68,315.92,8897.0,296.754,296.8571,295.9851,296.2101,8897.0
2023-01-05 10:50:00,315.96,316.01,315.23,315.34,18102.0,296.2476,296.2945,295.5632,295.6663,18102.0
2023-01-05 10:55:00,315.3,315.47,314.62,314.72,10817.0,295.6288,295.7882,294.9912,295.085,10817.0
2023-01-05 11:00:00,314.62,314.71,314.35,314.6,15623.0,294.9912,295.0756,294.7381,294.9725,15623.0
2023-01-05 11:05:00,314.66,314.82,314.46,314.5,11017.0,295.0287,295.1788,294.8412,294.8787,11017.0
2023-01-05 11:10:00,314.55,314.64,313.97,314.1,24100.0,294.9256,295.01,294.3818,294.5037,24100.0
2023-01-05 11:15:00,314.2,314.21,313.9,313.94,10235.0,294.5974,294.6068,294.3162,294.3537,10235.0
2023-01-05 11:20:00,313.89,313.92,313.37,313.46,35001.0,294.3068,294.3349,293.8192,293.9036,35001.0
2023-01-05 11:25:00,313.54,313.92,313.47,313.85,31792.0,293.9786,294.3349,293.913,294.2693,31792.0
2023-01-05 11:30:00,313.75,313.93,313.31,313.41,20485.0,294.1755,294.3443,293.763,293.8567,20485.0
2023-01-05 11:35:00,313.36,313.79,313.33,313.41,20691.0,293.8099,294.213,293.7817,293.8567,20691.0
2023-01-05 11:40:00,313.51,314.05,313.23,314.03,29221.0,293.9505,294.4568,293.688,294.4381,29221.0
2023-01-05 11:45:00,314.12,314.44,314.03,314.31,9747.0,294.5224,294.8225,294.4381,294.7006,9747.0
2023-01-05 11:50:00,314.35,314.48,313.96,314.25,22281.0,294.7381,294.86,294.3724,294.6443,22281.0
2023-01-05 11:55:00,314.43,314.7,314.09,314.39,10335.0,294.8131,295.0663,294.4943,294.7756,10335.0
2023-01-05 12:00:00,314.57,314.86,314.33,314.76,22556.0,294.9444,295.2163,294.7193,295.1225,22556.0
2023-01-05 12:05:00,314.72,315.14,314.69,314.99,24168.0,295.085,295.4788,295.0569,295.3382,24168.0
2023-01-05 12:10:00,315.06,315.06,314.5,314.53,10545.0,295.4038,295.4038,294.8787,294.9069,10545.0
2023-01-05 12:15:00,314.42,314.42,314.0,314.0,12034.0,294.8037,294.8037,294.4099,294.4099,12034.0
2023-01-05 12:20:00,313.98,314.64,313.85,314.6,13180.0,294.3912,295.01,294.2693,294.9725,13180.0
2023-01-05 12:25:00,314.58,314.84,314.44,314.6,4751.0,294.9537,295.1975,294.8225,294.9725,4751.0
2023-01-05 12:30:00,314.6,315.2,314.56,315.08,17457.0,294.9725,295.5351,294.935,295.4225,17457.0
2023-01-05 12:35:00,315.02,315.14,314.5,314.71,6824.0,295.3663,295.4788,294.8787,295.0756,6824.0
2023-01-05 12:40:00,314.59,314.68,314.28,314.32,15861.0,294.9631,295.0475,294.6725,294.71,15861.0
2023-01-05 12:45:00,314.3,314.4,314.18,314.19,15946.0,294.6912,294.785,294.5787,294.5881,15946.0
2023-01-05 12:50:00,314.19,314.35,313.88,313.98,10426.0,294.5881,294.7381,294.2974,294.3912,10426.0
2023-01-05 12:55:00,313.98,314.16,313.9,314.1,6028.0,294.3912,294.5599,294.3162,294.5037,6028.0
2023-01-05 13:00:00,314.07,314.07,313.66,313.71,7927.0,294.4756,294.4756,294.0911,294.138,7927.0
2023-01-05 13:05:00,313.7,314.32,313.7,314.25,8070.0,294.1286,294.71,294.1286,294.6443,8070.0
2023-01-05 13:10:00,314.3,314.47,313.64,313.65,10219.0,294.6912,294.8506,294.0724,294.0818,10219.0
2023-01-05 13:15:00,313.68,313.71,313.47,313.48,13438.0,294.1099,294.138,293.913,293.9224,13438.0
2023-01-05 13:20:00,313.76,315.65,313.76,315.37,28847.0,294.1849,295.957,294.1849,295.6945,28847.0
2023-01-05 13:25:00,315.58,316.45,315.56,315.91,11166.0,295.8914,296.7071,295.8726,296.2008,11166.0
2023-01-05 13:30:00,316.06,316.12,315.37,315.94,23539.0,296.3414,296.3977,295.6945,296.2289,23539.0
2023-01-05 13:35:00,316.05,316.16,315.18,315.45,22079.0,296.332,296.4352,295.5163,295.7695,22079.0
2023-01-05 13:40:00,315.45,315.86,315.18,315.24,19574.0,295.7695,296.1539,295.5163,295.5726,19574.0
2023-01-05 13:45:00,315.21,315.74,315.1,315.46,20947.0,295.5444,296.0414,295.4413,295.7788,20947.0
2023-01-05 13:50:00,315.33,315.76,315.33,315.71,4759.0,295.6569,296.0601,295.6569,296.0132,4759.0
2023-01-05 13:55:00,315.73,316.06,315.36,315.49,10533.0,296.032,296.3414,295.6851,295.807,10533.0
2023-01-05 14:00:00,315.54,315.99,315.49,315.87,9249.0,295.8538,296.2758,295.807,296.1633,9249.0
2023-01-05 14:05:00,315.87,316.11,315.79,315.92,4171.0,296.1633,296.3883,296.0882,296.2101,4171.0
2023-01-05 14:10:00,316.04,316.04,315.35,315.38,6170.0,296.3227,296.3227,295.6757,295.7038,6170.0
2023-01-05 14:15:00,315.59,315.86,315.41,315.53,9806.0,295.9007,296.1539,295.732,295.8445,9806.0
2023-01-05 14:20:00,315.53,315.57,315.23,315.46,10184.0,295.8445,295.882,295.5632,295.7788,10184.0
2023-01-05 14:25:00,315.46,315.55,315.13,315.24,5420.0,295.7788,295.8632,295.4694,295.5726,5420.0
2023-01-05 14:30:00,315.37,315.61,315.37,315.43,8609.0,295.6945,295.9195,295.6945,295.7507,8609.0
2023-01-05 14:35:00,315.36,316.43,315.36,316.4,10966.0,295.6851,296.6883,295.6851,296.6602,10966.0
2023-01-05 14:40:00,316.44,316.52,316.26,316.38,7154.0,296.6977,296.7727,296.5289,296.6414,7154.0
2023-01-05 14:45:00,316.31,317.17,316.31,317.01,10293.0,296.5758,297.3822,296.5758,297.2321,10293.0
2023-01-05 14:50:00,316.99,317.21,316.8,317.04,9539.0,297.2134,297.4197,297.0352,297.2603,9539.0
2023-01-05 14:55:00,317.07,317.2,316.34,316.34,11233.0,297.2884,297.4103,296.6039,296.6039,11233.0
2023-01-05 15:00:00,316.3,316.3,315.85,315.87,7592.0,296.5664,296.5664,296.1445,296.1633,7592.0
2023-01-05 15:05:00,315.96,316.0,315.61,315.68,7816.0,296.2476,296.2851,295.9195,295.9851,7816.0
2023-01-05 15:10:00,315.63,315.67,315.39,315.59,9588.0,295.9382,295.9757,295.7132,295.9007,9588.0
2023-01-05 15:15:00,315.7,315.84,315.43,315.53,15566.0,296.0039,296.1351,295.7507,295.8445,15566.0
2023-01-05 15:20:00,315.53,315.8,315.46,315.74,16079.0,295.8445,296.0976,295.7788,296.0414,16079.0
2023-01-05 15:25:00,315.74,315.74,315.0,315.11,48478.0,296.0414,296.0414,295.3475,295.4507,48478.0
2023-01-05 15:30:00,315.12,315.5,315.04,315.48,14142.0,295.46,295.8163,295.385,295.7976,14142.0
2023-01-05 15:35:00,315.41,315.8,315.41,315.66,15871.0,295.732,296.0976,295.732,295.9664,15871.0
2023-01-05 15:40:00,315.66,315.66,314.59,314.75,33300.0,295.9664,295.9664,294.9631,295.1131,33300.0
2023-01-05 15:45:00,314.8,315.29,314.78,314.93,22438.0,295.16,295.6194,295.1413,295.2819,22438.0
2023-01-05 15:50:00,314.88,315.01,314.6,314.89,33809.0,295.235,295.3569,294.9725,295.2444,33809.0
2023-01-05 15:55:00,314.96,315.73,314.96,315.39,67809.0,295.31,296.032,295.31,295.7132,67809.0
2023-01-06 09:30:00,316.29,316.98,312.6,313.22,147488.0,296.5571,297.204,293.0973,293.6786,147488.0
2023-01-06 09:35:00,313.05,313.82,310.05,310.08,73609.0,293.5192,294.2412,290.7064,290.7345,73609.0
2023-01-06 09:40:00,310.29,310.87,309.0,310.45,74701.0,290.9314,291.4752,289.7219,291.0814,74701.0
2023-01-06 09:45:00,310.5,311.0,309.34,309.83,49885.0,291.1283,291.5971,290.0407,290.5001,49885.0
2023-01-06 09:50:00,309.91,311.56,309.72,310.72,47826.0,290.5751,292.1222,290.3969,291.3346,47826.0
2023-01-06 09:55:00,310.58,311.63,309.37,309.48,36273.0,291.2033,292.1878,290.0688,290.1719,36273.0
2023-01-06 10:00:00,309.56,312.46,309.48,310.87,43184.0,290.2469,292.966,290.1719,291.4752,43184.0
2023-01-06 10:05:00,310.88,311.55,310.24,310.69,23896.0,291.4846,292.1128,290.8845,291.3064,23896.0
2023-01-06 10:10:00,310.66,310.98,309.86,310.36,28962.0,291.2783,291.5783,290.5282,290.997,28962.0
2023-01-06 10:15:00,310.38,311.93,310.37,311.73,32975.0,291.0158,292.4691,291.0064,292.2815,32975.0
2023-01-06 10:20:00,311.93,312.53,311.29,311.73,48052.0,292.4691,293.0316,291.869,292.2815,48052.0
2023-01-06 10:25:00,311.85,312.06,311.35,311.68,22874.0,292.3941,292.591,291.9253,292.2347,22874.0
2023-01-06 10:30:00,311.7,312.39,311.57,312.25,19801.0,292.2534,292.9004,292.1315,292.7691,19801.0
2023-01-06 10:35:00,312.35,314.27,312.34,313.92,48239.0,292.8629,294.6631,292.8535,294.3349,48239.0
2023-01-06 10:40:00,313.85,314.84,313.77,313.8,29826.0,294.2693,295.1975,294.1943,294.2224,29826.0
2023-01-06 10:45:00,313.89,314.0,313.31,313.88,24188.0,294.3068,294.4099,293.763,294.2974,24188.0
2023-01-06 10:50:00,313.9,314.36,313.87,313.93,18356.0,294.3162,294.7475,294.288,294.3443,18356.0
2023-01-06 10:55:00,313.96,314.77,313.76,314.6,22891.0,294.3724,295.1319,294.1849,294.9725,22891.0
2023-01-06 11:00:00,314.63,315.67,314.47,315.67,26823.0,295.0006,295.9757,294.8506,295.9757,26823.0
2023-01-06 11:05:00,315.67,315.93,315.55,315.68,18313.0,295.9757,296.2195,295.8632,295.9851,18313.0
2023-01-06 11:10:00,315.71,315.9,315.14,315.23,27979.0,296.0132,296.1914,295.4788,295.5632,27979.0
2023-01-06 11:15:00,315.23,315.42,314.93,315.09,21870.0,295.5632,295.7413,295.2819,295.4319,21870.0
2023-01-06 11:20:00,315.01,315.88,315.01,315.48,19500.0,295.3569,296.1726,295.3569,295.7976,19500.0
2023-01-06 11:25:00,315.42,315.42,314.75,315.26,12648.0,295.7413,295.7413,295.1131,295.5913,12648.0
2023-01-06 11:30:00,315.35,315.58,315.07,315.18,23308.0,295.6757,295.8914,295.4132,295.5163,23308.0
2023-01-06 11:35:00,315.27,315.67,314.82,315.65,27171.0,295.6007,295.9757,295.1788,295.957,27171.0
2023-01-06 11:40:00,315.42,315.93,315.25,315.87,13736.0,295.7413,296.2195,295.5819,296.1633,13736.0
2023-01-06 11:45:00,315.89,316.2,315.61,315.66,14735.0,296.182,296.4727,295.9195,295.9664,14735.0
2023-01-06 11:50:00,315.67,316.28,315.66,316.09,30706.0,295.9757,296.5477,295.9664,296.3695,30706.0
2023-01-06 11:55:00,315.93,316.58,315.93,315.99,15305.0,296.2195,296.829,296.2195,296.2758,15305.0
2023-01-06 12:00:00,316.0,316.13,315.45,315.53,9705.0,296.2851,296.407,295.7695,295.8445,9705.0
2023-01-06 12:05:00,315.54,315.76,315.41,315.44,9093.0,295.8538,296.0601,295.732,295.7601,9093.0
2023-01-06 12:10:00,315.38,315.99,315.32,315.64,14234.0,295.7038,296.2758,295.6476,295.9476,14234.0
2023-01-06 12:15:00,315.78,315.93,315.59,315.93,5128.0,296.0789,296.2195,295.9007,296.2195,5128.0
2023-01-06 12:20:00,315.91,316.25,315.39,315.61,13198.0,296.2008,296.5196,295.7132,295.9195,13198.0
2023-01-06 12:25:00,315.57,315.75,315.16,315.27,7432.0,295.882,296.0507,295.4976,295.6007,7432.0
2023-01-06 12:30:00,315.31,315.42,315.04,315.28,10204.0,295.6382,295.7413,295.385,295.6101,10204.0
2023-01-06 12:35:00,315.23,315.24,314.46,314.9,18366.0,295.5632,295.5726,294.8412,295.2538,18366.0
2023-01-06 12:40:00,314.83,314.88,314.25,314.28,12036.0,295.1881,295.235,294.6443,294.6725,12036.0
2023-01-06 12:45:00,314.28,314.7,314.15,314.23,12497.0,294.6725,295.0663,294.5506,294.6256,12497.0
2023-01-06 12:50:00,314.11,314.27,313.6,313.68,11439.0,294.5131,294.6631,294.0349,294.1099,11439.0
2023-01-06 12:55:00,313.58,313.58,313.15,313.37,8381.0,294.0161,294.0161,293.613,293.8192,8381.0
2023-01-06 13:00:00,313.45,314.18,313.45,313.94,40453.0,293.8942,294.5787,293.8942,294.3537,40453.0
2023-01-06 13:05:00,314.03,314.64,314.0,314.44,4516.0,294.4381,295.01,294.4099,294.8225,4516.0
2023-01-06 13:10:00,314.49,314.89,314.42,314.73,7951.0,294.8694,295.2444,294.8037,295.0944,7951.0
2023-01-06 13:15:00,314.78,315.05,314.61,314.87,11015.0,295.1413,295.3944,294.9819,295.2256,11015.0
2023-01-06 13:20:00,314.79,315.1,314.57,314.99,13282.0,295.1506,295.4413,294.9444,295.3382,13282.0
2023-01-06 13:25:00,315.05,315.33,314.98,315.19,9110.0,295.3944,295.6569,295.3288,295.5257,9110.0
2023-01-06 13:30:00,315.21,315.32,315.02,315.32,12170.0,295.5444,295.6476,295.3663,295.6476,12170.0
2023-01-06 13:35:00,315.29,315.84,315.11,315.84,14467.0,295.6194,296.1351,295.4507,296.1351,14467.0
2023-01-06 13:40:00,315.86,316.11,315.53,315.6,12831.0,296.1539,296.3883,295.8445,295.9101,12831.0
2023-01-06 13:45:00,315.53,315.9,315.53,315.78,7070.0,295.8445,296.1914,295.8445,296.0789,7070.0
2023-01-06 13:50:00,315.79,316.04,315.25,315.9,24909.0,296.0882,296.3227,295.5819,296.1914,24909.0
2023-01-06 13:55:00,315.91,316.29,315.9,316.13,7537.0,296.2008,296.5571,296.1914,296.407,7537.0
2023-01-06 14:00:00,316.16,316.39,315.69,315.85,11761.0,296.4352,296.6508,295.9945,296.1445,11761.0
2023-01-06 14:05:00,315.85,316.0,315.8,315.94,16686.0,296.1445,296.2851,296.0976,296.2289,16686.0
2023-01-06 14:10:00,315.99,316.35,315.86,316.32,16397.0,296.2758,296.6133,296.1539,296.5852,16397.0
2023-01-06 14:15:00,316.29,316.46,316.04,316.21,13733.0,296.5571,296.7164,296.3227,296.482,13733.0
2023-01-06 14:20:00,316.2,317.09,316.18,317.0,29539.0,296.4727,297.3071,296.4539,297.2228,29539.0
2023-01-06 14:25:00,317.0,317.05,316.45,316.45,42414.0,297.2228,297.2696,296.7071,296.7071,42414.0
2023-01-06 14:30:00,316.52,317.23,316.46,317.14,33345.0,296.7727,297.4384,296.7164,297.354,33345.0
2023-01-06 14:35:00,317.08,317.46,316.96,317.34,12789.0,297.2978,297.6541,297.1853,297.5415,12789.0
2023-01-06 14:40:00,317.28,317.55,317.23,317.38,8977.0,297.4853,297.7384,297.4384,297.5791,8977.0
2023-01-06 14:45:00,317.41,317.41,316.8,317.18,8744.0,297.6072,297.6072,297.0352,297.3915,8744.0
2023-01-06 14:50:00,317.31,317.64,317.09,317.64,13778.0,297.5134,297.8228,297.3071,297.8228,13778.0
2023-01-06 14:55:00,317.61,317.93,317.53,317.82,8869.0,297.7947,298.0947,297.7197,297.9916,8869.0
2023-01-06 15:00:00,317.85,318.23,317.79,318.16,25755.0,298.0197,298.376,297.9635,298.3104,25755.0
2023-01-06 15:05:00,318.07,318.08,317.83,318.03,8837.0,298.226,298.2354,298.001,298.1885,8837.0
2023-01-06 15:10:00,318.02,318.02,317.46,317.83,15813.0,298.1791,298.1791,297.6541,298.001,15813.0
2023-01-06 15:15:00,317.88,318.11,317.44,317.44,14202.0,298.0479,298.2635,297.6353,297.6353,14202.0
2023-01-06 15:20:00,317.41,317.63,317.06,317.63,16465.0,297.6072,297.8135,297.279,297.8135,16465.0
2023-01-06 15:25:00,317.68,317.68,317.22,317.42,9565.0,297.8603,297.8603,297.429,297.6166,9565.0
2023-01-06 15:30:00,317.39,318.22,317.37,317.94,26386.0,297.5884,298.3666,297.5697,298.1041,26386.0
2023-01-06 15:35:00,317.88,318.1,317.79,318.1,24902.0,298.0479,298.2541,297.9635,298.2541,24902.0
2023-01-06 15:40:00,318.15,318.59,317.88,318.44,40353.0,298.301,298.7136,298.0479,298.5729,40353.0
2023-01-06 15:45:00,318.4,318.85,318.28,318.43,52068.0,298.5354,298.9573,298.4229,298.5635,52068.0
2023-01-06 15:50:00,318.33,318.33,317.52,317.8,46399.0,298.4698,298.4698,297.7103,297.9728,46399.0
2023-01-06 15:55:00,317.81,318.0,317.35,317.49,101479.0,297.9822,298.1604,297.5509,297.6822,101479.0
2023-01-09 09:30:00,320.0,321.79,319.03,321.79,82667.0,300.0356,301.7139,299.1261,301.7139,82667.0
2023-01-09 09:35:00,321.8,321.8,320.0,320.35,30905.0,301.7233,301.7233,300.0356,300.3638,30905.0
2023-01-09 09:40:00,320.53,320.68,320.02,320.28,13067.0,300.5325,300.6732,300.0543,300.2981,13067.0
2023-01-09 09:45:00,320.45,321.19,320.32,320.84,14875.0,300.4575,301.1513,300.3356,300.8232,14875.0
2023-01-09 09:50:00,320.91,321.45,320.51,320.98,13558.0,300.8888,301.3951,300.5138,300.9545,13558.0
2023-01-09 09:55:00,321.02,321.51,320.6,320.8,12123.0,300.992,301.4514,300.5982,300.7857,12123.0
2023-01-09 10:00:00,320.86,321.1,320.56,320.56,9392.0,300.8419,301.067,300.5607,300.5607,9392.0
2023-01-09 10:05:00,320.12,320.61,320.12,320.42,14258.0,300.1481,300.6075,300.1481,300.4294,14258.0
2023-01-09 10:10:00,320.58,321.26,320.21,320.65,16359.0,300.5794,301.217,300.2325,300.645,16359.0
2023-01-09 10:15:00,320.65,321.41,320.65,321.0,10870.0,300.645,301.3576,300.645,300.9732,10870.0
2023-01-09 10:20:00,321.06,321.41,320.53,320.7,7508.0,301.0295,301.3576,300.5325,300.6919,7508.0
2023-01-09 10:25:00,320.81,321.3,320.73,320.84,10526.0,300.7951,301.2545,300.72,300.8232,10526.0
2023-01-09 10:30:00,320.84,321.2,320.79,321.08,9705.0,300.8232,301.1607,300.7763,301.0482,9705.0
2023-01-09 10:35:00,321.13,321.35,320.96,321.06,14337.0,301.0951,301.3014,300.9357,301.0295,14337.0
2023-01-09 10:40:00,321.2,321.67,321.14,321.62,10798.0,301.1607,301.6014,301.1045,301.5545,10798.0
2023-01-09 10:45:00,321.63,322.09,321.63,321.99,11503.0,301.5639,301.9952,301.5639,301.9014,11503.0
2023-01-09 10:50:00,321.99,322.21,321.54,321.54,14808.0,301.9014,302.1077,301.4795,301.4795,14808.0
2023-01-09 10:55:00,321.59,321.8,321.15,321.22,9756.0,301.5264,301.7233,301.1138,301.1795,9756.0
2023-01-09 11:00:00,321.26,321.51,321.19,321.3,4123.0,301.217,301.4514,301.1513,301.2545,4123.0
2023-01-09 11:05:00,321.41,321.76,321.29,321.63,9791.0,301.3576,301.6858,301.2451,301.5639,9791.0
2023-01-09 11:10:00,321.66,321.77,321.34,321.6,8535.0,301.592,301.6952,301.292,301.5358,8535.0
2023-01-09 11:15:00,321.61,321.81,321.35,321.37,7559.0,301.5451,301.7327,301.3014,301.3201,7559.0
2023-01-09 11:20:00,321.38,321.89,321.34,321.63,7243.0,301.3295,301.8077,301.292,301.5639,7243.0
2023-01-09 11:25:00,321.65,321.96,321.48,321.76,11350.0,301.5827,301.8733,301.4233,301.6858,11350.0
2023-01-09 11:30:00,321.72,321.8,321.18,321.19,16552.0,301.6483,301.7233,301.142,301.1513,16552.0
2023-01-09 11:35:00,321.15,321.69,321.04,321.12,16299.0,301.1138,301.6202,301.0107,301.0857,16299.0
2023-01-09 11:40:00,321.2,321.79,321.06,321.58,12743.0,301.1607,301.7139,301.0295,301.517,12743.0
2023-01-09 11:45:00,321.64,322.16,321.61,322.04,9182.0,301.5733,302.0608,301.5451,301.9483,9182.0
2023-01-09 11:50:00,322.13,322.54,321.94,322.39,13844.0,302.0327,302.4171,301.8546,302.2765,13844.0
2023-01-09 11:55:00,322.4,322.52,322.12,322.46,10112.0,302.2859,302.3984,302.0233,302.3421,10112.0
2023-01-09 12:00:00,322.47,322.55,322.14,322.26,11406.0,302.3515,302.4265,302.0421,302.1546,11406.0
2023-01-09 12:05:00,322.19,322.21,321.58,321.58,7046.0,302.089,302.1077,301.517,301.517,7046.0
2023-01-09 12:10:00,321.62,321.9,321.52,321.77,12386.0,301.5545,301.8171,301.4608,301.6952,12386.0
2023-01-09 12:15:00,322.0,322.17,321.93,322.14,10336.0,301.9108,302.0702,301.8452,302.0421,10336.0
2023-01-09 12:20:00,322.11,322.48,322.04,322.39,10209.0,302.014,302.3609,301.9483,302.2765,10209.0
2023-01-09 12:25:00,322.31,322.51,321.97,322.39,9392.0,302.2015,302.389,301.8827,302.2765,9392.0
2023-01-09 12:30:00,322.47,322.51,322.11,322.15,5986.0,302.3515,302.389,302.014,302.0515,5986.0
2023-01-09 12:35:00,322.09,322.09,321.67,321.81,18662.0,301.9952,301.9952,301.6014,301.7327,18662.0
2023-01-09 12:40:00,321.81,321.81,321.57,321.69,10929.0,301.7327,301.7327,301.5076,301.6202,10929.0
2023-01-09 12:45:00,321.61,322.13,321.61,321.89,9780.0,301.5451,302.0327,301.5451,301.8077,9780.0
2023-01-09 12:50:00,322.0,322.22,321.87,321.91,4233.0,301.9108,302.1171,301.7889,301.8264,4233.0
2023-01-09 12:55:00,321.91,322.05,321.74,321.88,10725.0,301.8264,301.9577,301.667,301.7983,10725.0
2023-01-09 13:00:00,321.84,322.02,321.4,321.4,10787.0,301.7608,301.9296,301.3482,301.3482,10787.0
2023-01-09 13:05:00,321.47,321.47,320.96,320.98,14887.0,301.4139,301.4139,300.9357,300.9545,14887.0
2023-01-09 13:10:00,320.91,321.35,320.71,321.28,10799.0,300.8888,301.3014,300.7013,301.2357,10799.0
2023-01-09 13:15:00,321.23,321.52,321.1,321.37,8732.0,301.1889,301.4608,301.067,301.3201,8732.0
2023-01-09 13:20:00,321.35,321.76,321.3,321.64,6812.0,301.3014,301.6858,301.2545,301.5733,6812.0
2023-01-09 13:25:00,321.58,322.02,321.52,321.93,7209.0,301.517,301.9296,301.4608,301.8452,7209.0
2023-01-09 13:30:00,321.93,322.04,321.45,321.49,9188.0,301.8452,301.9483,301.3951,301.4326,9188.0
2023-01-09 13:35:00,321.38,321.38,320.75,321.01,10350.0,301.3295,301.3295,300.7388,300.9826,10350.0
2023-01-09 13:40:00,320.84,320.84,320.26,320.26,7203.0,300.8232,300.8232,300.2794,300.2794,7203.0
2023-01-09 13:45:00,320.2,320.26,319.77,320.23,11665.0,300.2231,300.2794,299.8199,300.2512,11665.0
2023-01-09 13:50:00,320.11,320.27,319.89,320.16,6922.0,300.1387,300.2887,299.9325,300.1856,6922.0
2023-01-09 13:55:00,320.16,320.21,319.76,320.07,8406.0,300.1856,300.2325,299.8106,300.1012,8406.0
2023-01-09 14:00:00,320.16,320.87,320.13,320.3,10206.0,300.1856,300.8513,300.1575,300.3169,10206.0
2023-01-09 14:05:00,320.34,320.34,319.49,319.84,19354.0,300.3544,300.3544,299.5574,299.8856,19354.0
2023-01-09 14:10:00,319.84,320.04,319.74,319.9,5590.0,299.8856,300.0731,299.7918,299.9418,5590.0
2023-01-09 14:15:00,319.73,320.01,319.64,320.01,4779.0,299.7824,300.045,299.6981,300.045,4779.0
2023-01-09 14:20:00,320.04,320.19,319.87,320.16,5159.0,300.0731,300.2137,299.9137,300.1856,5159.0
2023-01-09 14:25:00,320.16,320.26,319.75,319.76,15113.0,300.1856,300.2794,299.8012,299.8106,15113.0
2023-01-09 14:30:00,319.73,319.88,319.4,319.52,4663.0,299.7824,299.9231,299.473,299.5855,4663.0
2023-01-09 14:35:00,319.53,319.59,318.95,319.12,9881.0,299.5949,299.6512,299.0511,299.2105,9881.0
2023-01-09 14:40:00,319.08,319.34,319.08,319.34,3050.0,299.173,299.4168,299.173,299.4168,3050.0
2023-01-09 14:45:00,319.26,319.44,318.85,319.04,6946.0,299.3418,299.5105,298.9573,299.1355,6946.0
2023-01-09 14:50:00,319.13,319.13,318.61,318.61,7134.0,299.2199,299.2199,298.7323,298.7323,7134.0
2023-01-09 14:55:00,318.6,318.72,318.0,318.06,6723.0,298.7229,298.8354,298.1604,298.2166,6723.0
2023-01-09 15:00:00,318.16,318.3,317.81,317.92,6275.0,298.3104,298.4417,297.9822,298.0854,6275.0
2023-01-09 15:05:00,317.94,318.13,317.75,317.94,8015.0,298.1041,298.2823,297.926,298.1041,8015.0
2023-01-09 15:10:00,318.0,318.03,317.2,317.24,10416.0,298.1604,298.1885,297.4103,297.4478,10416.0
2023-01-09 15:15:00,317.22,317.65,317.06,317.59,7245.0,297.429,297.8322,297.279,297.7759,7245.0
2023-01-09 15:20:00,317.59,318.19,317.58,317.84,14933.0,297.7759,298.3385,297.7666,298.0104,14933.0
2023-01-09 15:25:00,317.81,318.02,317.53,317.83,24428.0,297.9822,298.1791,297.7197,298.001,24428.0
2023-01-09 15:30:00,317.89,317.91,317.49,317.84,11215.0,298.0572,298.076,297.6822,298.0104,11215.0
2023-01-09 15:35:00,317.71,317.82,317.6,317.79,12032.0,297.8885,297.9916,297.7853,297.9635,12032.0
2023-01-09 15:40:00,317.78,318.58,317.65,318.58,15800.0,297.9541,298.7042,297.8322,298.7042,15800.0
2023-01-09 15:45:00,318.56,318.65,318.0,318.43,19882.0,298.6854,298.7698,298.1604,298.5635,19882.0
2023-01-09 15:50:00,318.55,319.07,318.54,318.92,30503.0,298.6761,299.1636,298.6667,299.023,30503.0
2023-01-09 15:55:00,318.88,319.26,317.94,317.94,278210.0,298.9855,299.3418,298.1041,298.1041,278210.0
2023-01-10 09:30:00,316.3,318.31,315.53,318.13,68049.0,296.5664,298.451,295.8445,298.2823,68049.0
2023-01-10 09:35:00,317.94,319.95,317.86,319.37,21425.0,298.1041,299.9887,298.0291,299.4449,21425.0
2023-01-10 09:40:00,319.33,319.76,318.91,319.23,13844.0,299.4074,299.8106,299.0136,299.3136,13844.0
2023-01-10 09:45:00,319.34,319.44,318.52,319.18,13053.0,299.4168,299.5105,298.6479,299.2668,13053.0
2023-01-10 09:50:00,318.8,319.86,318.4,319.68,17627.0,298.9105,299.9043,298.5354,299.7356,17627.0
2023-01-10 09:55:00,319.59,319.81,318.08,318.4,10449.0,299.6512,299.8574,298.2354,298.5354,10449.0
2023-01-10 10:00:00,318.32,318.74,316.85,316.97,17482.0,298.4604,298.8542,297.0821,297.1946,17482.0
2023-01-10 10:05:00,316.86,317.63,316.79,317.3,14953.0,297.0915,297.8135,297.0259,297.504,14953.0
2023-01-10 10:10:00,317.04,318.7,317.03,318.06,13243.0,297.2603,298.8167,297.2509,298.2166,13243.0
2023-01-10 10:15:00,318.16,318.19,317.51,317.75,11771.0,298.3104,298.3385,297.7009,297.926,11771.0
2023-01-10 10:20:00,317.63,317.71,317.23,317.3,10872.0,297.8135,297.8885,297.4384,297.504,10872.0
2023-01-10 10:25:00,317.31,318.01,316.88,316.88,11478.0,297.5134,298.1697,297.1102,297.1102,11478.0
2023-01-10 10:30:00,317.05,317.05,315.05,315.19,18715.0,297.2696,297.2696,295.3944,295.5257,18715.0
2023-01-10 10:35:00,315.23,315.49,314.76,315.19,28150.0,295.5632,295.807,295.1225,295.5257,28150.0
2023-01-10 10:40:00,315.13,315.62,314.14,314.27,29191.0,295.4694,295.9289,294.5412,294.6631,29191.0
2023-01-10 10:45:00,314.0,314.95,313.96,314.93,17496.0,294.4099,295.3007,294.3724,295.2819,17496.0
2023-01-10 10:50:00,314.95,315.51,314.71,315.48,17714.0,295.3007,295.8257,295.0756,295.7976,17714.0
2023-01-10 10:55:00,315.48,316.33,315.41,316.17,12571.0,295.7976,296.5946,295.732,296.4445,12571.0
2023-01-10 11:00:00,316.25,316.6,316.0,316.6,7580.0,296.5196,296.8477,296.2851,296.8477,7580.0
2023-01-10 11:05:00,316.71,316.94,316.4,316.49,11956.0,296.9509,297.1665,296.6602,296.7446,11956.0
2023-01-10 11:10:00,316.42,316.64,316.23,316.37,15648.0,296.6789,296.8852,296.5008,296.6321,15648.0
2023-01-10 11:15:00,316.37,316.54,315.98,316.25,12291.0,296.6321,296.7915,296.2664,296.5196,12291.0
2023-01-10 11:20:00,316.34,316.61,316.0,316.19,12019.0,296.6039,296.8571,296.2851,296.4633,12019.0
2023-01-10 11:25:00,316.18,316.32,315.66,315.77,12809.0,296.4539,296.5852,295.9664,296.0695,12809.0
2023-01-10 11:30:00,315.82,315.83,315.37,315.69,10675.0,296.1164,296.1258,295.6945,295.9945,10675.0
2023-01-10 11:35:00,315.77,316.11,315.7,315.88,8133.0,296.0695,296.3883,296.0039,296.1726,8133.0
2023-01-10 11:40:00,315.94,316.3,315.94,316.24,5287.0,296.2289,296.5664,296.2289,296.5102,5287.0
2023-01-10 11:45:00,316.18,316.41,315.7,316.41,8818.0,296.4539,296.6696,296.0039,296.6696,8818.0
2023-01-10 11:50:00,316.5,316.64,316.16,316.44,4030.0,296.754,296.8852,296.4352,296.6977,4030.0
2023-01-10 11:55:00,316.52,316.87,316.44,316.8,2895.0,296.7727,297.1009,296.6977,297.0352,2895.0
2023-01-10 12:00:00,316.85,316.85,316.06,316.23,6813.0,297.0821,297.0821,296.3414,296.5008,6813.0
2023-01-10 12:05:00,316.37,316.79,316.31,316.79,3595.0,296.6321,297.0259,296.5758,297.0259,3595.0
2023-01-10 12:10:00,316.89,317.4,316.75,317.32,6871.0,297.1196,297.5978,296.9884,297.5228,6871.0
2023-01-10 12:15:00,317.32,317.39,316.55,316.56,5551.0,297.5228,297.5884,296.8008,296.8102,5551.0
2023-01-10 12:20:00,316.54,316.91,316.31,316.91,9142.0,296.7915,297.1384,296.5758,297.1384,9142.0
2023-01-10 12:25:00,316.96,317.21,316.81,316.88,6782.0,297.1853,297.4197,297.0446,297.1102,6782.0
2023-01-10 12:30:00,316.94,317.15,316.93,317.14,6405.0,297.1665,297.3634,297.1571,297.354,6405.0
2023-01-10 12:35:00,317.07,317.22,316.74,317.21,13064.0,297.2884,297.429,296.979,297.4197,13064.0
2023-01-10 12:40:00,317.27,317.28,316.52,316.52,4133.0,297.4759,297.4853,296.7727,296.7727,4133.0
2023-01-10 12:45:00,316.49,316.63,316.34,316.53,4731.0,296.7446,296.8758,296.6039,296.7821,4731.0
2023-01-10 12:50:00,316.44,316.68,316.35,316.38,4226.0,296.6977,296.9227,296.6133,296.6414,4226.0
2023-01-10 12:55:00,316.33,316.49,316.16,316.25,6113.0,296.5946,296.7446,296.4352,296.5196,6113.0
2023-01-10 13:00:00,316.28,316.28,315.95,316.2,10155.0,296.5477,296.5477,296.2383,296.4727,10155.0
2023-01-10 13:05:00,316.26,316.67,316.2,316.58,5024.0,296.5289,296.9133,296.4727,296.829,5024.0
2023-01-10 13:10:00,316.6,316.82,316.35,316.47,13863.0,296.8477,297.054,296.6133,296.7258,13863.0
2023-01-10 13:15:00,316.54,316.54,315.86,316.06,7312.0,296.7915,296.7915,296.1539,296.3414,7312.0
2023-01-10 13:20:00,316.04,316.55,315.99,316.5,3983.0,296.3227,296.8008,296.2758,296.754,3983.0
2023-01-10 13:25:00,316.55,316.81,316.48,316.72,4840.0,296.8008,297.0446,296.7352,296.9602,4840.0
2023-01-10 13:30:00,316.69,317.37,316.6,317.37,7818.0,296.9321,297.5697,296.8477,297.5697,7818.0
2023-01-10 13:35:00,317.3,317.69,317.19,317.57,7667.0,297.504,297.8697,297.4009,297.7572,7667.0
2023-01-10 13:40:00,317.56,317.83,317.53,317.53,7403.0,297.7478,298.001,297.7197,297.7197,7403.0
2023-01-10 13:45:00,317.53,317.77,317.4,317.77,4207.0,297.7197,297.9447,297.5978,297.9447,4207.0
2023-01-10 13:50:00,317.79,317.84,317.68,317.68,6170.0,297.9635,298.0104,297.8603,297.8603,6170.0
2023-01-10 13:55:00,317.72,317.88,317.41,317.85,6870.0,297.8978,298.0479,297.6072,298.0197,6870.0
2023-01-10 14:00:00,317.97,318.27,317.67,317.67,7165.0,298.1322,298.4135,297.851,297.851,7165.0
2023-01-10 14:05:00,317.74,317.91,317.51,317.77,6550.0,297.9166,298.076,297.7009,297.9447,6550.0
2023-01-10 14:10:00,317.81,318.09,317.68,318.0,7198.0,297.9822,298.2448,297.8603,298.1604,7198.0
2023-01-10 14:15:00,318.0,318.45,317.83,318.44,10177.0,298.1604,298.5823,298.001,298.5729,10177.0
2023-01-10 14:20:00,318.39,318.71,318.39,318.69,13789.0,298.526,298.8261,298.526,298.8073,13789.0
2023-01-10 14:25:00,318.65,318.85,318.34,318.82,7376.0,298.7698,298.9573,298.4792,298.9292,7376.0
2023-01-10 14:30:00,318.85,319.21,318.72,319.21,10178.0,298.9573,299.2949,298.8354,299.2949,10178.0
2023-01-10 14:35:00,319.21,319.34,318.94,318.94,7830.0,299.2949,299.4168,299.0417,299.0417,7830.0
2023-01-10 14:40:00,318.82,319.0,318.8,318.93,8101.0,298.9292,299.098,298.9105,299.0323,8101.0
2023-01-10 14:45:00,318.82,318.83,318.56,318.61,3454.0,298.9292,298.9386,298.6854,298.7323,3454.0
2023-01-10 14:50:00,318.63,318.65,318.33,318.43,3958.0,298.7511,298.7698,298.4698,298.5635,3958.0
2023-01-10 14:55:00,318.45,318.56,318.36,318.44,4984.0,298.5823,298.6854,298.4979,298.5729,4984.0
2023-01-10 15:00:00,318.47,318.63,318.17,318.39,7064.0,298.601,298.7511,298.3198,298.526,7064.0
2023-01-10 15:05:00,318.49,318.6,318.24,318.51,7920.0,298.6198,298.7229,298.3854,298.6386,7920.0
2023-01-10 15:10:00,318.53,319.01,318.44,319.0,9476.0,298.6573,299.1074,298.5729,299.098,9476.0
2023-01-10 15:15:00,319.04,319.26,318.94,319.11,11213.0,299.1355,299.3418,299.0417,299.2011,11213.0
2023-01-10 15:20:00,319.08,319.15,318.75,318.88,11894.0,299.173,299.2386,298.8636,298.9855,11894.0
2023-01-10 15:25:00,318.94,319.05,318.73,318.88,8695.0,299.0417,299.1449,298.8448,298.9855,8695.0
2023-01-10 15:30:00,318.88,319.06,318.79,319.06,13218.0,298.9855,299.1542,298.9011,299.1542,13218.0
2023-01-10 15:35:00,319.11,319.29,318.93,319.25,11777.0,299.2011,299.3699,299.0323,299.3324,11777.0
2023-01-10 15:40:00,319.25,319.43,319.16,319.4,16063.0,299.3324,299.5012,299.248,299.473,16063.0
2023-01-10 15:45:00,319.31,319.83,319.3,319.53,23280.0,299.3886,299.8762,299.3793,299.5949,23280.0
2023-01-10 15:50:00,319.48,320.2,319.42,320.12,37796.0,299.548,300.2231,299.4918,300.1481,37796.0
2023-01-10 15:55:00,320.16,320.73,320.14,320.69,118419.0,300.1856,300.72,300.1669,300.6825,118419.0
2023-01-11 09:30:00,322.55,324.15,322.12,323.28,77390.0,302.4265,303.9267,302.0233,303.111,77390.0
2023-01-11 09:35:00,323.28,323.85,322.84,323.85,28853.0,303.111,303.6454,302.6984,303.6454,28853.0
2023-01-11 09:40:00,323.87,325.91,323.86,325.58,34521.0,303.6641,305.5769,303.6548,305.2675,34521.0
2023-01-11 09:45:00,325.65,327.12,325.53,326.55,32367.0,305.3331,306.7114,305.2206,306.1769,32367.0
2023-01-11 09:50:00,326.56,327.25,325.7,325.97,37882.0,306.1863,306.8333,305.38,305.6331,37882.0
2023-01-11 09:55:00,326.0,326.39,325.74,325.88,13878.0,305.6613,306.0269,305.4175,305.5487,13878.0
2023-01-11 10:00:00,325.87,327.0,325.87,326.81,18130.0,305.5394,306.5989,305.5394,306.4207,18130.0
2023-01-11 10:05:00,326.66,327.48,326.65,327.48,16733.0,306.2801,307.0489,306.2707,307.0489,16733.0
2023-01-11 10:10:00,327.4,327.77,327.14,327.39,18207.0,306.9739,307.3208,306.7301,306.9645,18207.0
2023-01-11 10:15:00,327.4,328.32,327.15,327.7,18328.0,306.9739,307.8365,306.7395,307.2552,18328.0
2023-01-11 10:20:00,327.7,328.89,327.56,328.23,24468.0,307.2552,308.371,307.1239,307.7521,24468.0
2023-01-11 10:25:00,328.22,328.49,327.8,328.23,13634.0,307.7428,307.9959,307.349,307.7521,13634.0
2023-01-11 10:30:00,328.17,328.34,326.44,326.44,31121.0,307.6959,307.8553,306.0738,306.0738,31121.0
2023-01-11 10:35:00,326.26,326.87,326.1,326.69,27160.0,305.905,306.477,305.755,306.3082,27160.0
2023-01-11 10:40:00,326.69,326.8,326.16,326.31,5930.0,306.3082,306.4113,305.8113,305.9519,5930.0
2023-01-11 10:45:00,326.3,326.78,326.01,326.71,11647.0,305.9425,306.3926,305.6706,306.327,11647.0
2023-01-11 10:50:00,326.46,326.46,325.48,325.88,18477.0,306.0926,306.0926,305.1737,305.5487,18477.0
2023-01-11 10:55:00,325.87,325.88,325.25,325.3,11602.0,305.5394,305.5487,304.9581,305.0049,11602.0
2023-01-11 11:00:00,325.36,325.49,324.82,325.36,18742.0,305.0612,305.1831,304.5549,305.0612,18742.0
2023-01-11 11:05:00,325.43,325.65,325.28,325.37,15802.0,305.1268,305.3331,304.9862,305.0706,15802.0
2023-01-11 11:10:00,325.44,326.05,325.24,326.01,8281.0,305.1362,305.7081,304.9487,305.6706,8281.0
2023-01-11 11:15:00,326.15,326.36,326.06,326.31,8856.0,305.8019,305.9988,305.7175,305.9519,8856.0
2023-01-11 11:20:00,326.31,326.38,325.81,325.81,16189.0,305.9519,306.0176,305.4831,305.4831,16189.0
2023-01-11 11:25:00,325.81,326.13,325.59,326.01,10715.0,305.4831,305.7831,305.2768,305.6706,10715.0
2023-01-11 11:30:00,325.99,326.18,325.94,325.97,7281.0,305.6519,305.83,305.605,305.6331,7281.0
2023-01-11 11:35:00,325.88,325.94,325.71,325.71,8164.0,305.5487,305.605,305.3894,305.3894,8164.0
2023-01-11 11:40:00,325.76,326.01,325.45,325.96,19417.0,305.4362,305.6706,305.1456,305.6238,19417.0
2023-01-11 11:45:00,326.01,326.13,325.51,325.8,9617.0,305.6706,305.7831,305.2018,305.4737,9617.0
2023-01-11 11:50:00,325.83,326.03,325.61,326.01,7773.0,305.5019,305.6894,305.2956,305.6706,7773.0
2023-01-11 11:55:00,325.98,326.03,325.44,325.55,9412.0,305.6425,305.6894,305.1362,305.2393,9412.0
2023-01-11 12:00:00,325.6,326.03,325.54,325.64,6712.0,305.2862,305.6894,305.23,305.3237,6712.0
2023-01-11 12:05:00,325.58,325.7,325.38,325.46,7937.0,305.2675,305.38,305.0799,305.1549,7937.0
2023-01-11 12:10:00,325.43,326.46,325.42,326.15,19973.0,305.1268,306.0926,305.1174,305.8019,19973.0
2023-01-11 12:15:00,326.13,326.15,325.88,325.96,4786.0,305.7831,305.8019,305.5487,305.6238,4786.0
2023-01-11 12:20:00,325.94,326.1,325.83,325.97,3952.0,305.605,305.755,305.5019,305.6331,3952.0
2023-01-11 12:25:00,325.99,326.29,325.85,326.27,8783.0,305.6519,305.9332,305.5206,305.9144,8783.0
2023-01-11 12:30:00,326.4,326.4,325.65,325.69,8551.0,306.0363,306.0363,305.3331,305.3706,8551.0
2023-01-11 12:35:00,325.71,325.91,325.65,325.75,10382.0,305.3894,305.5769,305.3331,305.4269,10382.0
2023-01-11 12:40:00,325.79,325.91,325.52,325.54,6394.0,305.4644,305.5769,305.2112,305.23,6394.0
2023-01-11 12:45:00,325.65,326.2,325.63,326.2,5448.0,305.3331,305.8488,305.3143,305.8488,5448.0
2023-01-11 12:50:00,326.24,326.33,326.17,326.28,3985.0,305.8863,305.9707,305.8207,305.9238,3985.0
2023-01-11 12:55:00,326.21,326.23,325.77,326.14,8220.0,305.8582,305.8769,305.4456,305.7925,8220.0
2023-01-11 13:00:00,326.11,326.76,326.11,326.54,15424.0,305.7644,306.3738,305.7644,306.1676,15424.0
2023-01-11 13:05:00,326.55,326.64,326.39,326.59,6496.0,306.1769,306.2613,306.0269,306.2145,6496.0
2023-01-11 13:10:00,326.66,327.05,326.51,326.97,16602.0,306.2801,306.6458,306.1394,306.5707,16602.0
2023-01-11 13:15:00,326.84,326.84,326.16,326.41,5997.0,306.4489,306.4489,305.8113,306.0457,5997.0
2023-01-11 13:20:00,326.48,326.53,326.25,326.53,7296.0,306.1113,306.1582,305.8957,306.1582,7296.0
2023-01-11 13:25:00,326.55,326.66,326.3,326.56,7533.0,306.1769,306.2801,305.9425,306.1863,7533.0
2023-01-11 13:30:00,326.56,327.11,326.56,327.07,7761.0,306.1863,306.702,306.1863,306.6645,7761.0
2023-01-11 13:35:00,327.03,327.3,327.02,327.15,8696.0,306.627,306.8802,306.6176,306.7395,8696.0
2023-01-11 13:40:00,327.19,327.62,327.15,327.17,16850.0,306.777,307.1802,306.7395,306.7583,16850.0
2023-01-11 13:45:00,327.23,327.39,327.02,327.25,7114.0,306.8145,306.9645,306.6176,306.8333,7114.0
2023-01-11 13:50:00,327.22,327.26,326.82,326.92,7402.0,306.8051,306.8426,306.4301,306.5239,7402.0
2023-01-11 13:55:00,326.87,327.07,326.87,326.97,3981.0,306.477,306.6645,306.477,306.5707,3981.0
2023-01-11 14:00:00,327.08,327.24,326.78,326.78,10593.0,306.6739,306.8239,306.3926,306.3926,10593.0
2023-01-11 14:05:00,326.87,326.93,326.57,326.89,5096.0,306.477,306.5332,306.1957,306.4957,5096.0
2023-01-11 14:10:00,326.95,327.01,326.78,326.81,14351.0,306.552,306.6082,306.3926,306.4207,14351.0
2023-01-11 14:15:00,326.88,327.59,326.74,327.58,9201.0,306.4864,307.1521,306.3551,307.1427,9201.0
2023-01-11 14:20:00,327.53,327.7,327.42,327.62,11937.0,307.0958,307.2552,306.9927,307.1802,11937.0
2023-01-11 14:25:00,327.59,327.79,327.51,327.7,8849.0,307.1521,307.3396,307.0771,307.2552,8849.0
2023-01-11 14:30:00,327.78,328.18,327.75,328.08,10571.0,307.3302,307.7053,307.3021,307.6115,10571.0
2023-01-11 14:35:00,328.12,328.31,328.0,328.16,9611.0,307.649,307.8271,307.5365,307.6865,9611.0
2023-01-11 14:40:00,328.16,328.5,328.04,328.3,15009.0,307.6865,308.0053,307.574,307.8178,15009.0
2023-01-11 14:45:00,328.34,328.34,327.97,328.08,17259.0,307.8553,307.8553,307.5084,307.6115,17259.0
2023-01-11 14:50:00,328.08,328.34,328.04,328.34,18012.0,307.6115,307.8553,307.574,307.8553,18012.0
2023-01-11 14:55:00,328.3,328.4,328.19,328.38,19637.0,307.8178,307.9115,307.7146,307.8928,19637.0
2023-01-11 15:00:00,328.33,328.7,328.33,328.5,14448.0,307.8459,308.1928,307.8459,308.0053,14448.0
2023-01-11 15:05:00,328.53,328.55,328.08,328.15,5907.0,308.0334,308.0522,307.6115,307.6771,5907.0
2023-01-11 15:10:00,328.19,328.45,327.87,327.91,22952.0,307.7146,307.9584,307.4146,307.4521,22952.0
2023-01-11 15:15:00,327.9,328.09,327.74,327.74,13429.0,307.4427,307.6209,307.2927,307.2927,13429.0
2023-01-11 15:20:00,327.88,328.14,327.72,327.94,14877.0,307.424,307.6677,307.274,307.4802,14877.0
2023-01-11 15:25:00,328.02,328.11,327.69,327.9,14689.0,307.5552,307.6396,307.2458,307.4427,14689.0
2023-01-11 15:30:00,327.94,327.95,327.73,327.84,18479.0,307.4802,307.4896,307.2833,307.3865,18479.0
2023-01-11 15:35:00,327.83,327.9,327.5,327.74,23940.0,307.3771,307.4427,307.0677,307.2927,23940.0
2023-01-11 15:40:00,327.67,327.96,327.44,327.92,18935.0,307.2271,307.499,307.0114,307.4615,18935.0
2023-01-11 15:45:00,327.84,328.74,327.71,328.74,40543.0,307.3865,308.2303,307.2646,308.2303,40543.0
2023-01-11 15:50:00,328.69,328.73,328.17,328.57,62696.0,308.1834,308.2209,307.6959,308.0709,62696.0
2023-01-11 15:55:00,328.57,329.04,328.5,328.94,143341.0,308.0709,308.5116,308.0053,308.4178,143341.0
2023-01-12 09:30:00,332.21,332.21,329.68,330.06,64974.0,311.4838,311.4838,309.1117,309.468,64974.0
2023-01-12 09:35:00,329.93,330.25,329.14,329.7,18689.0,309.3461,309.6461,308.6054,309.1304,18689.0
2023-01-12 09:40:00,329.7,330.05,327.65,328.28,30899.0,309.1304,309.4586,307.2083,307.799,30899.0
2023-01-12 09:45:00,328.37,328.37,326.9,326.95,18012.0,307.8834,307.8834,306.5051,306.552,18012.0
2023-01-12 09:50:00,326.91,328.16,326.71,327.77,13495.0,306.5145,307.6865,306.327,307.3208,13495.0
2023-01-12 09:55:00,327.86,329.11,327.86,328.81,13907.0,307.4052,308.5772,307.4052,308.2959,13907.0
2023-01-12 10:00:00,328.96,329.64,328.87,329.43,16691.0,308.4366,309.0742,308.3522,308.8773,16691.0
2023-01-12 10:05:00,329.5,329.82,329.07,329.61,25189.0,308.9429,309.2429,308.5397,309.046,25189.0
2023-01-12 10:10:00,329.63,331.36,329.63,330.71,25616.0,309.0648,310.6869,309.0648,310.0774,25616.0
2023-01-12 10:15:00,330.71,330.99,330.22,330.35,22811.0,310.0774,310.3399,309.618,309.7399,22811.0
2023-01-12 10:20:00,330.4,330.63,329.7,330.27,9738.0,309.7867,310.0024,309.1304,309.6649,9738.0
2023-01-12 10:25:00,330.32,330.56,329.53,329.91,13288.0,309.7117,309.9368,308.971,309.3273,13288.0
2023-01-12 10:30:00,329.8,330.12,329.4,329.76,4900.0,309.2242,309.5242,308.8491,309.1867,4900.0
2023-01-12 10:35:00,329.86,330.47,329.76,330.47,15053.0,309.2804,309.8524,309.1867,309.8524,15053.0
2023-01-12 10:40:00,330.44,330.44,328.64,328.91,17433.0,309.8243,309.8243,308.1366,308.3897,17433.0
2023-01-12 10:45:00,328.93,328.95,327.91,328.46,11226.0,308.4085,308.4272,307.4521,307.9678,11226.0
2023-01-12 10:50:00,328.33,329.35,327.97,329.22,13637.0,307.8459,308.8023,307.5084,308.6804,13637.0
2023-01-12 10:55:00,329.26,329.77,328.99,329.25,6826.0,308.7179,309.1961,308.4647,308.7085,6826.0
2023-01-12 11:00:00,328.81,329.06,328.37,328.94,8556.0,308.2959,308.5304,307.8834,308.4178,8556.0
2023-01-12 11:05:00,329.08,329.58,328.85,329.07,9254.0,308.5491,309.0179,308.3335,308.5397,9254.0
2023-01-12 11:10:00,329.26,329.61,328.82,329.5,9843.0,308.7179,309.046,308.3053,308.9429,9843.0
2023-01-12 11:15:00,329.47,329.68,329.19,329.56,14107.0,308.9148,309.1117,308.6522,308.9992,14107.0
2023-01-12 11:20:00,329.48,329.73,329.34,329.45,12157.0,308.9241,309.1585,308.7929,308.896,12157.0
2023-01-12 11:25:00,329.38,329.72,328.96,329.36,17201.0,308.8304,309.1492,308.4366,308.8116,17201.0
2023-01-12 11:30:00,329.5,329.5,328.54,328.84,7728.0,308.9429,308.9429,308.0428,308.3241,7728.0
2023-01-12 11:35:00,328.87,329.59,328.75,329.2,8392.0,308.3522,309.0273,308.2397,308.6616,8392.0
2023-01-12 11:40:00,329.26,329.63,329.1,329.54,5480.0,308.7179,309.0648,308.5679,308.9804,5480.0
2023-01-12 11:45:00,329.49,329.63,329.16,329.44,8287.0,308.9335,309.0648,308.6241,308.8866,8287.0
2023-01-12 11:50:00,329.2,329.65,329.14,329.47,3837.0,308.6616,309.0835,308.6054,308.9148,3837.0
2023-01-12 11:55:00,329.52,330.16,329.52,329.92,7791.0,308.9617,309.5617,308.9617,309.3367,7791.0
2023-01-12 12:00:00,329.85,330.12,329.75,330.11,4457.0,309.2711,309.5242,309.1773,309.5148,4457.0
2023-01-12 12:05:00,330.24,330.26,329.78,330.21,10644.0,309.6367,309.6555,309.2054,309.6086,10644.0
2023-01-12 12:10:00,330.16,330.88,330.07,330.72,19448.0,309.5617,310.2368,309.4773,310.0868,19448.0
2023-01-12 12:15:00,330.72,330.8,330.41,330.55,30958.0,310.0868,310.1618,309.7961,309.9274,30958.0
2023-01-12 12:20:00,330.57,330.8,330.3,330.8,14357.0,309.9461,310.1618,309.693,310.1618,14357.0
2023-01-12 12:25:00,330.78,331.22,330.64,331.07,12610.0,310.143,310.5556,310.0118,310.4149,12610.0
2023-01-12 12:30:00,331.0,331.29,330.83,331.13,13205.0,310.3493,310.6212,310.1899,310.4712,13205.0
2023-01-12 12:35:00,331.11,331.51,330.96,330.96,13686.0,310.4525,310.8275,310.3118,310.3118,13686.0
2023-01-12 12:40:00,330.96,331.07,330.81,330.81,13711.0,310.3118,310.4149,310.1712,310.1712,13711.0
2023-01-12 12:45:00,330.75,331.15,330.74,330.96,6690.0,310.1149,310.49,310.1055,310.3118,6690.0
2023-01-12 12:50:00,331.11,331.35,331.0,331.0,6596.0,310.4525,310.6775,310.3493,310.3493,6596.0
2023-01-12 12:55:00,330.99,331.12,330.53,330.63,9072.0,310.3399,310.4618,309.9086,310.0024,9072.0
2023-01-12 13:00:00,330.49,330.9,330.38,330.72,12106.0,309.8711,310.2556,309.768,310.0868,12106.0
2023-01-12 13:05:00,330.65,330.82,330.43,330.43,4762.0,310.0212,310.1805,309.8149,309.8149,4762.0
2023-01-12 13:10:00,330.41,330.53,330.13,330.47,9256.0,309.7961,309.9086,309.5336,309.8524,9256.0
2023-01-12 13:15:00,330.53,330.96,330.53,330.82,6912.0,309.9086,310.3118,309.9086,310.1805,6912.0
2023-01-12 13:20:00,330.82,331.07,330.77,330.77,11049.0,310.1805,310.4149,310.1337,310.1337,11049.0
2023-01-12 13:25:00,330.85,330.87,329.11,329.43,14508.0,310.2087,310.2274,308.5772,308.8773,14508.0
2023-01-12 13:30:00,329.25,329.76,328.84,329.48,10463.0,308.7085,309.1867,308.3241,308.9241,10463.0
2023-01-12 13:35:00,329.49,330.02,329.36,329.89,12883.0,308.9335,309.4305,308.8116,309.3086,12883.0
2023-01-12 13:40:00,329.86,330.14,329.78,330.03,7063.0,309.2804,309.543,309.2054,309.4398,7063.0
2023-01-12 13:45:00,330.1,330.85,330.1,330.71,8926.0,309.5055,310.2087,309.5055,310.0774,8926.0
2023-01-12 13:50:00,330.67,331.52,330.61,331.35,14210.0,310.0399,310.8369,309.9836,310.6775,14210.0
2023-01-12 13:55:00,331.39,331.54,331.16,331.28,11983.0,310.715,310.8556,310.4993,310.6118,11983.0
2023-01-12 14:00:00,331.35,331.46,330.77,330.87,8895.0,310.6775,310.7806,310.1337,310.2274,8895.0
2023-01-12 14:05:00,330.99,331.31,330.71,330.87,11830.0,310.3399,310.64,310.0774,310.2274,11830.0
2023-01-12 14:10:00,330.93,331.16,330.74,331.16,6388.0,310.2837,310.4993,310.1055,310.4993,6388.0
2023-01-12 14:15:00,331.2,331.21,330.83,331.14,7373.0,310.5368,310.5462,310.1899,310.4806,7373.0
2023-01-12 14:20:00,331.14,331.42,330.95,331.05,9694.0,310.4806,310.7431,310.3024,310.3962,9694.0
2023-01-12 14:25:00,331.09,331.25,330.67,330.76,7056.0,310.4337,310.5837,310.0399,310.1243,7056.0
2023-01-12 14:30:00,330.69,330.9,330.46,330.5,12326.0,310.0587,310.2556,309.843,309.8805,12326.0
2023-01-12 14:35:00,330.5,330.98,330.5,330.83,19535.0,309.8805,310.3306,309.8805,310.1899,19535.0
2023-01-12 14:40:00,330.89,331.01,330.6,330.74,5214.0,310.2462,310.3587,309.9743,310.1055,5214.0
2023-01-12 14:45:00,330.8,331.0,330.45,330.47,5613.0,310.1618,310.3493,309.8336,309.8524,5613.0
2023-01-12 14:50:00,330.58,330.63,330.0,330.19,8842.0,309.9555,310.0024,309.4117,309.5899,8842.0
2023-01-12 14:55:00,330.17,330.3,329.94,330.3,9356.0,309.5711,309.693,309.3554,309.693,9356.0
2023-01-12 15:00:00,330.22,330.52,330.0,330.37,6236.0,309.618,309.8993,309.4117,309.7586,6236.0
2023-01-12 15:05:00,330.38,330.38,329.9,329.91,18287.0,309.768,309.768,309.3179,309.3273,18287.0
2023-01-12 15:10:00,330.0,330.24,329.88,330.1,22292.0,309.4117,309.6367,309.2992,309.5055,22292.0
2023-01-12 15:15:00,330.11,330.37,329.97,329.98,18557.0,309.5148,309.7586,309.3836,309.393,18557.0
2023-01-12 15:20:00,330.04,330.54,329.95,330.18,12141.0,309.4492,309.918,309.3648,309.5805,12141.0
2023-01-12 15:25:00,330.12,330.2,329.72,329.79,10174.0,309.5242,309.5992,309.1492,309.2148,10174.0
2023-01-12 15:30:00,329.83,330.32,329.83,330.18,13329.0,309.2523,309.7117,309.2523,309.5805,13329.0
2023-01-12 15:35:00,330.1,330.18,329.53,329.75,11167.0,309.5055,309.5805,308.971,309.1773,11167.0
2023-01-12 15:40:00,329.77,329.9,329.16,329.3,17861.0,309.1961,309.3179,308.6241,308.7554,17861.0
2023-01-12 15:45:00,329.3,329.4,329.05,329.38,20378.0,308.7554,308.8491,308.521,308.8304,20378.0
2023-01-12 15:50:00,329.41,329.87,329.29,329.83,46192.0,308.8585,309.2898,308.746,309.2523,46192.0
2023-01-12 15:55:00,329.87,330.21,329.71,329.87,116496.0,309.2898,309.6086,309.1398,309.2898,116496.0
2023-01-13 09:30:00,326.49,330.65,326.0,330.43,105144.0,306.1207,310.0212,305.6613,309.8149,105144.0
2023-01-13 09:35:00,330.49,331.86,330.31,331.47,24767.0,309.8711,311.1557,309.7024,310.79,24767.0
2023-01-13 09:40:00,331.6,331.96,331.04,331.58,26802.0,310.9119,311.2494,310.3868,310.8931,26802.0
2023-01-13 09:45:00,331.58,332.1,330.29,330.69,34685.0,310.8931,311.3807,309.6836,310.0587,34685.0
2023-01-13 09:50:00,330.82,331.41,330.01,330.21,15643.0,310.1805,310.7337,309.4211,309.6086,15643.0
2023-01-13 09:55:00,330.25,330.46,329.22,329.97,19302.0,309.6461,309.843,308.6804,309.3836,19302.0
2023-01-13 10:00:00,329.68,331.22,329.08,329.13,47098.0,309.1117,310.5556,308.5491,308.596,47098.0
2023-01-13 10:05:00,329.13,330.14,329.12,329.98,12463.0,308.596,309.543,308.5866,309.393,12463.0
2023-01-13 10:10:00,330.01,330.73,329.67,330.09,10756.0,309.4211,310.0962,309.1023,309.4961,10756.0
2023-01-13 10:15:00,330.13,330.58,329.78,330.12,14874.0,309.5336,309.9555,309.2054,309.5242,14874.0
2023-01-13 10:20:00,330.11,330.32,329.5,330.21,16389.0,309.5148,309.7117,308.9429,309.6086,16389.0
2023-01-13 10:25:00,330.33,330.86,330.05,330.77,23899.0,309.7211,310.2181,309.4586,310.1337,23899.0
2023-01-13 10:30:00,330.75,330.97,330.1,330.32,12763.0,310.1149,310.3212,309.5055,309.7117,12763.0
2023-01-13 10:35:00,330.28,330.98,330.28,330.95,10156.0,309.6742,310.3306,309.6742,310.3024,10156.0
2023-01-13 10:40:00,330.94,331.4,330.54,330.56,13454.0,310.2931,310.7244,309.918,309.9368,13454.0
2023-01-13 10:45:00,330.45,331.17,330.41,330.94,9328.0,309.8336,310.5087,309.7961,310.2931,9328.0
2023-01-13 10:50:00,330.93,331.41,330.82,331.35,10245.0,310.2837,310.7337,310.1805,310.6775,10245.0
2023-01-13 10:55:00,331.42,331.88,331.0,331.88,15824.0,310.7431,311.1744,310.3493,311.1744,15824.0
2023-01-13 11:00:00,332.0,332.35,331.64,332.1,22924.0,311.2869,311.6151,310.9494,311.3807,22924.0
2023-01-13 11:05:00,332.01,332.39,331.37,331.49,18056.0,311.2963,311.6526,310.6962,310.8087,18056.0
2023-01-13 11:10:00,331.28,331.42,330.88,331.0,6062.0,310.6118,310.7431,310.2368,310.3493,6062.0
2023-01-13 11:15:00,330.94,331.01,330.4,330.44,23937.0,310.2931,310.3587,309.7867,309.8243,23937.0
2023-01-13 11:20:00,330.47,330.84,330.3,330.82,30561.0,309.8524,310.1993,309.693,310.1805,30561.0
2023-01-13 11:25:00,330.73,330.87,330.12,330.12,8743.0,310.0962,310.2274,309.5242,309.5242,8743.0
2023-01-13 11:30:00,330.17,330.36,329.91,330.2,13529.0,309.5711,309.7492,309.3273,309.5992,13529.0
2023-01-13 11:35:00,330.23,330.74,330.16,330.73,38164.0,309.6274,310.1055,309.5617,310.0962,38164.0
2023-01-13 11:40:00,330.76,331.44,330.72,331.09,10583.0,310.1243,310.7619,310.0868,310.4337,10583.0
2023-01-13 11:45:00,331.02,331.04,330.51,330.75,19769.0,310.3681,310.3868,309.8899,310.1149,19769.0
2023-01-13 11:50:00,330.8,330.99,330.29,330.45,7555.0,310.1618,310.3399,309.6836,309.8336,7555.0
2023-01-13 11:55:00,330.23,330.42,329.87,330.36,5795.0,309.6274,309.8055,309.2898,309.7492,5795.0
2023-01-13 12:00:00,330.19,330.4,329.95,329.95,6440.0,309.5899,309.7867,309.3648,309.3648,6440.0
2023-01-13 12:05:00,329.93,329.96,329.55,329.61,9264.0,309.3461,309.3742,308.9898,309.046,9264.0
2023-01-13 12:10:00,329.66,329.92,329.46,329.9,6662.0,309.0929,309.3367,308.9054,309.3179,6662.0
2023-01-13 12:15:00,329.76,330.0,329.38,329.55,6846.0,309.1867,309.4117,308.8304,308.9898,6846.0
2023-01-13 12:20:00,329.48,329.55,329.25,329.29,4549.0,308.9241,308.9898,308.7085,308.746,4549.0
2023-01-13 12:25:00,329.29,330.19,329.29,330.11,5823.0,308.746,309.5899,308.746,309.5148,5823.0
2023-01-13 12:30:00,330.19,330.28,329.76,329.85,10998.0,309.5899,309.6742,309.1867,309.2711,10998.0
2023-01-13 12:35:00,329.72,329.89,329.54,329.54,4341.0,309.1492,309.3086,308.9804,308.9804,4341.0
2023-01-13 12:40:00,329.72,329.83,329.25,329.45,15804.0,309.1492,309.2523,308.7085,308.896,15804.0
2023-01-13 12:45:00,329.51,329.59,329.08,329.43,4717.0,308.9523,309.0273,308.5491,308.8773,4717.0
2023-01-13 12:50:00,329.42,329.51,329.07,329.1,11928.0,308.8679,308.9523,308.5397,308.5679,11928.0
2023-01-13 12:55:00,329.15,329.34,329.0,329.23,12716.0,308.6147,308.7929,308.4741,308.6897,12716.0
2023-01-13 13:00:00,329.23,329.78,329.13,329.4,9777.0,308.6897,309.2054,308.596,308.8491,9777.0
2023-01-13 13:05:00,329.44,329.73,329.33,329.66,7942.0,308.8866,309.1585,308.7835,309.0929,7942.0
2023-01-13 13:10:00,329.49,329.77,329.07,329.29,8892.0,308.9335,309.1961,308.5397,308.746,8892.0
2023-01-13 13:15:00,329.28,329.28,329.01,329.25,11269.0,308.7366,308.7366,308.4835,308.7085,11269.0
2023-01-13 13:20:00,329.19,329.22,328.87,328.94,5515.0,308.6522,308.6804,308.3522,308.4178,5515.0
2023-01-13 13:25:00,328.92,329.25,328.92,329.17,3813.0,308.3991,308.7085,308.3991,308.6335,3813.0
2023-01-13 13:30:00,329.24,329.71,329.19,329.52,5068.0,308.6991,309.1398,308.6522,308.9617,5068.0
2023-01-13 13:35:00,329.55,329.8,329.43,329.64,6481.0,308.9898,309.2242,308.8773,309.0742,6481.0
2023-01-13 13:40:00,329.65,329.77,329.46,329.54,35485.0,309.0835,309.1961,308.9054,308.9804,35485.0
2023-01-13 13:45:00,329.57,330.36,329.53,330.22,9869.0,309.0085,309.7492,308.971,309.618,9869.0
2023-01-13 13:50:00,330.22,330.39,330.1,330.19,4878.0,309.618,309.7774,309.5055,309.5899,4878.0
2023-01-13 13:55:00,330.18,330.23,329.9,330.03,11743.0,309.5805,309.6274,309.3179,309.4398,11743.0
2023-01-13 14:00:00,330.08,330.31,329.96,330.05,4359.0,309.4867,309.7024,309.3742,309.4586,4359.0
2023-01-13 14:05:00,330.03,330.21,329.92,330.05,4070.0,309.4398,309.6086,309.3367,309.4586,4070.0
2023-01-13 14:10:00,329.96,330.16,329.89,330.09,6791.0,309.3742,309.5617,309.3086,309.4961,6791.0
2023-01-13 14:15:00,330.08,330.15,329.85,329.85,5470.0,309.4867,309.5523,309.2711,309.2711,5470.0
2023-01-13 14:20:00,329.87,329.95,329.54,329.95,5229.0,309.2898,309.3648,308.9804,309.3648,5229.0
2023-01-13 14:25:00,329.91,330.2,329.81,330.19,6158.0,309.3273,309.5992,309.2336,309.5899,6158.0
2023-01-13 14:30:00,330.1,330.18,329.75,329.83,8178.0,309.5055,309.5805,309.1773,309.2523,8178.0
2023-01-13 14:35:00,329.83,329.83,329.25,329.8,10108.0,309.2523,309.2523,308.7085,309.2242,10108.0
2023-01-13 14:40:00,329.64,330.05,329.63,329.71,30294.0,309.0742,309.4586,309.0648,309.1398,30294.0
2023-01-13 14:45:00,329.77,330.01,329.6,329.65,6334.0,309.1961,309.4211,309.0367,309.0835,6334.0
2023-01-13 14:50:00,329.63,329.67,329.45,329.52,5104.0,309.0648,309.1023,308.896,308.9617,5104.0
2023-01-13 14:55:00,329.52,329.93,329.48,329.91,5182.0,308.9617,309.3461,308.9241,309.3273,5182.0
2023-01-13 15:00:00,329.82,330.04,329.7,329.86,9046.0,309.2429,309.4492,309.1304,309.2804,9046.0
2023-01-13 15:05:00,329.88,329.94,329.44,329.56,7544.0,309.2992,309.3554,308.8866,308.9992,7544.0
2023-01-13 15:10:00,329.58,329.77,329.44,329.47,13085.0,309.0179,309.1961,308.8866,308.9148,13085.0
2023-01-13 15:15:00,329.47,329.62,329.35,329.47,8116.0,308.9148,309.0554,308.8023,308.9148,8116.0
2023-01-13 15:20:00,329.48,330.12,329.41,330.05,15524.0,308.9241,309.5242,308.8585,309.4586,15524.0
2023-01-13 15:25:00,330.1,330.22,329.95,330.19,13595.0,309.5055,309.618,309.3648,309.5899,13595.0
2023-01-13 15:30:00,330.19,330.25,330.03,330.23,13288.0,309.5899,309.6461,309.4398,309.6274,13288.0
2023-01-13 15:35:00,330.24,331.0,330.2,331.0,36951.0,309.6367,310.3493,309.5992,310.3493,36951.0
2023-01-13 15:40:00,330.99,331.28,330.7,331.21,65627.0,310.3399,310.6118,310.068,310.5462,65627.0
2023-01-13 15:45:00,331.14,331.14,330.47,330.76,37553.0,310.4806,310.4806,309.8524,310.1243,37553.0
2023-01-13 15:50:00,330.74,330.88,330.38,330.78,62994.0,310.1055,310.2368,309.768,310.143,62994.0
2023-01-13 15:55:00,330.74,331.56,330.68,331.15,137184.0,310.1055,310.8744,310.0493,310.49,137184.0
2023-01-17 09:30:00,330.33,332.62,330.33,331.06,109439.0,309.7211,311.8682,309.7211,310.4056,109439.0
2023-01-17 09:35:00,330.87,331.13,330.22,330.72,22728.0,310.2274,310.4712,309.618,310.0868,22728.0
2023-01-17 09:40:00,330.72,331.65,330.37,331.52,21956.0,310.0868,310.9588,309.7586,310.8369,21956.0
2023-01-17 09:45:00,331.62,332.24,331.56,331.91,18081.0,310.9306,311.512,310.8744,311.2025,18081.0
2023-01-17 09:50:00,331.91,332.61,331.4,332.51,24098.0,311.2025,311.8589,310.7244,311.7651,24098.0
2023-01-17 09:55:00,332.52,332.72,331.68,332.35,15147.0,311.7745,311.962,310.9869,311.6151,15147.0
2023-01-17 10:00:00,332.32,333.78,332.32,333.24,23811.0,311.587,312.9559,311.587,312.4496,23811.0
2023-01-17 10:05:00,333.25,333.71,333.05,333.55,12100.0,312.4589,312.8902,312.2714,312.7402,12100.0
2023-01-17 10:10:00,333.56,334.0,333.47,333.76,23398.0,312.7496,313.1621,312.6652,312.9371,23398.0
2023-01-17 10:15:00,333.78,334.17,333.35,334.15,18931.0,312.9559,313.3215,312.5527,313.3028,18931.0
2023-01-17 10:20:00,334.26,334.82,334.01,334.81,22496.0,313.4059,313.931,313.1715,313.9216,22496.0
2023-01-17 10:25:00,334.79,335.17,333.49,333.67,35876.0,313.9029,314.2592,312.684,312.8527,35876.0
2023-01-17 10:30:00,333.65,333.84,333.0,333.35,17665.0,312.834,313.0121,312.2245,312.5527,17665.0
2023-01-17 10:35:00,333.25,333.37,332.59,332.7,13148.0,312.4589,312.5715,311.8401,311.9433,13148.0
2023-01-17 10:40:00,332.71,332.95,331.81,332.55,44537.0,311.9526,312.1777,311.1088,311.8026,44537.0
2023-01-17 10:45:00,332.55,332.63,332.12,332.37,16897.0,311.8026,311.8776,311.3994,311.6338,16897.0
2023-01-17 10:50:00,332.43,332.43,331.25,331.43,15130.0,311.6901,311.6901,310.5837,310.7525,15130.0
2023-01-17 10:55:00,331.49,332.75,331.14,331.16,48645.0,310.8087,311.9901,310.4806,310.4993,48645.0
2023-01-17 11:00:00,331.21,331.29,330.6,331.17,14017.0,310.5462,310.6212,309.9743,310.5087,14017.0
2023-01-17 11:05:00,331.19,331.19,330.36,330.65,12574.0,310.5275,310.5275,309.7492,310.0212,12574.0
2023-01-17 11:10:00,330.69,330.87,330.3,330.52,13068.0,310.0587,310.2274,309.693,309.8993,13068.0
2023-01-17 11:15:00,330.57,331.07,330.57,330.68,8697.0,309.9461,310.4149,309.9461,310.0493,8697.0
2023-01-17 11:20:00,330.6,330.88,330.43,330.59,12462.0,309.9743,310.2368,309.8149,309.9649,12462.0
2023-01-17 11:25:00,330.58,331.33,330.58,330.92,14997.0,309.9555,310.6587,309.9555,310.2743,14997.0
2023-01-17 11:30:00,330.9,331.35,330.71,331.09,12872.0,310.2556,310.6775,310.0774,310.4337,12872.0
2023-01-17 11:35:00,331.02,331.04,330.56,330.94,15734.0,310.3681,310.3868,309.9368,310.2931,15734.0
2023-01-17 11:40:00,331.12,331.31,330.77,330.83,9127.0,310.4618,310.64,310.1337,310.1899,9127.0
2023-01-17 11:45:00,330.92,331.08,330.73,330.88,7538.0,310.2743,310.4243,310.0962,310.2368,7538.0
2023-01-17 11:50:00,330.88,331.2,330.82,330.82,6199.0,310.2368,310.5368,310.1805,310.1805,6199.0
2023-01-17 11:55:00,330.81,330.81,330.48,330.51,7128.0,310.1712,310.1712,309.8618,309.8899,7128.0
2023-01-17 12:00:00,330.57,330.93,330.54,330.84,5914.0,309.9461,310.2837,309.918,310.1993,5914.0
2023-01-17 12:05:00,330.85,330.89,330.35,330.42,6120.0,310.2087,310.2462,309.7399,309.8055,6120.0
2023-01-17 12:10:00,330.38,330.38,329.91,330.03,13944.0,309.768,309.768,309.3273,309.4398,13944.0
2023-01-17 12:15:00,330.09,330.09,329.4,329.44,10454.0,309.4961,309.4961,308.8491,308.8866,10454.0
2023-01-17 12:20:00,329.43,329.62,329.06,329.25,12741.0,308.8773,309.0554,308.5304,308.7085,12741.0
2023-01-17 12:25:00,329.21,329.21,328.86,329.12,5957.0,308.671,308.671,308.3428,308.5866,5957.0
2023-01-17 12:30:00,329.1,329.23,328.92,328.99,7986.0,308.5679,308.6897,308.3991,308.4647,7986.0
2023-01-17 12:35:00,329.1,329.45,329.03,329.34,6518.0,308.5679,308.896,308.5022,308.7929,6518.0
2023-01-17 12:40:00,329.44,329.49,329.14,329.19,5376.0,308.8866,308.9335,308.6054,308.6522,5376.0
2023-01-17 12:45:00,329.15,329.21,328.93,329.1,6630.0,308.6147,308.671,308.4085,308.5679,6630.0
2023-01-17 12:50:00,329.05,329.51,329.0,329.44,5126.0,308.521,308.9523,308.4741,308.8866,5126.0
2023-01-17 12:55:00,329.35,329.36,328.88,329.01,4159.0,308.8023,308.8116,308.3616,308.4835,4159.0
2023-01-17 13:00:00,329.02,329.33,329.01,329.19,6628.0,308.4928,308.7835,308.4835,308.6522,6628.0
2023-01-17 13:05:00,329.16,329.22,328.83,328.83,13356.0,308.6241,308.6804,308.3147,308.3147,13356.0
2023-01-17 13:10:00,328.99,328.99,328.54,328.55,9828.0,308.4647,308.4647,308.0428,308.0522,9828.0
2023-01-17 13:15:00,328.58,328.69,328.5,328.62,10176.0,308.0803,308.1834,308.0053,308.1178,10176.0
2023-01-17 13:20:00,328.62,328.64,328.4,328.64,9779.0,308.1178,308.1366,307.9115,308.1366,9779.0
2023-01-17 13:25:00,328.64,329.29,328.6,329.24,18225.0,308.1366,308.746,308.099,308.6991,18225.0
2023-01-17 13:30:00,329.2,329.34,329.06,329.12,10199.0,308.6616,308.7929,308.5304,308.5866,10199.0
2023-01-17 13:35:00,329.06,329.61,329.05,329.6,7067.0,308.5304,309.046,308.521,309.0367,7067.0
2023-01-17 13:40:00,329.6,329.62,329.15,329.17,8687.0,309.0367,309.0554,308.6147,308.6335,8687.0
2023-01-17 13:45:00,329.15,329.2,328.89,329.13,10867.0,308.6147,308.6616,308.371,308.596,10867.0
2023-01-17 13:50:00,329.08,329.15,328.69,328.96,8920.0,308.5491,308.6147,308.1834,308.4366,8920.0
2023-01-17 13:55:00,329.01,329.33,328.88,329.3,11582.0,308.4835,308.7835,308.3616,308.7554,11582.0
2023-01-17 14:00:00,329.32,329.4,329.17,329.37,7557.0,308.7741,308.8491,308.6335,308.821,7557.0
2023-01-17 14:05:00,329.37,329.57,329.35,329.42,12959.0,308.821,309.0085,308.8023,308.8679,12959.0
2023-01-17 14:10:00,329.42,329.48,328.75,328.96,11308.0,308.8679,308.9241,308.2397,308.4366,11308.0
2023-01-17 14:15:00,328.92,329.05,328.5,328.88,9553.0,308.3991,308.521,308.0053,308.3616,9553.0
2023-01-17 14:20:00,328.82,328.91,328.54,328.85,12017.0,308.3053,308.3897,308.0428,308.3335,12017.0
2023-01-17 14:25:00,328.86,328.93,328.37,328.42,14241.0,308.3428,308.4085,307.8834,307.9303,14241.0
2023-01-17 14:30:00,328.42,328.61,328.36,328.4,13216.0,307.9303,308.1084,307.874,307.9115,13216.0
2023-01-17 14:35:00,328.47,328.93,328.46,328.64,24261.0,307.9772,308.4085,307.9678,308.1366,24261.0
2023-01-17 14:40:00,328.61,328.87,328.58,328.87,13417.0,308.1084,308.3522,308.0803,308.3522,13417.0
2023-01-17 14:45:00,328.88,329.33,328.87,329.33,15472.0,308.3616,308.7835,308.3522,308.7835,15472.0
2023-01-17 14:50:00,329.37,329.47,328.73,328.8,15247.0,308.821,308.9148,308.2209,308.2866,15247.0
2023-01-17 14:55:00,328.8,328.84,328.6,328.77,15273.0,308.2866,308.3241,308.099,308.2584,15273.0
2023-01-17 15:00:00,328.8,328.91,328.5,328.55,15346.0,308.2866,308.3897,308.0053,308.0522,15346.0
2023-01-17 15:05:00,328.52,328.7,328.43,328.61,14355.0,308.024,308.1928,307.9397,308.1084,14355.0
2023-01-17 15:10:00,328.6,328.62,327.7,327.87,14201.0,308.099,308.1178,307.2552,307.4146,14201.0
2023-01-17 15:15:00,327.85,328.39,327.79,328.16,13991.0,307.3958,307.9022,307.3396,307.6865,13991.0
2023-01-17 15:20:00,328.09,328.13,327.78,327.82,13855.0,307.6209,307.6584,307.3302,307.3677,13855.0
2023-01-17 15:25:00,327.77,328.04,327.68,327.75,17580.0,307.3208,307.574,307.2364,307.3021,17580.0
2023-01-17 15:30:00,327.77,327.77,327.5,327.55,20815.0,307.3208,307.3208,307.0677,307.1146,20815.0
2023-01-17 15:35:00,327.54,327.67,327.47,327.62,15897.0,307.1052,307.2271,307.0395,307.1802,15897.0
2023-01-17 15:40:00,327.66,327.78,327.4,327.46,19690.0,307.2177,307.3302,306.9739,307.0302,19690.0
2023-01-17 15:45:00,327.44,327.44,327.1,327.39,27939.0,307.0114,307.0114,306.6926,306.9645,27939.0
2023-01-17 15:50:00,327.37,327.65,327.1,327.16,72170.0,306.9458,307.2083,306.6926,306.7489,72170.0
2023-01-17 15:55:00,327.17,328.02,327.17,327.5,131188.0,306.7583,307.5552,306.7583,307.0677,131188.0
2023-01-18 09:30:00,330.0,332.3,329.37,332.06,110951.0,309.4117,311.5682,308.821,311.3432,110951.0
2023-01-18 09:35:00,332.05,332.59,330.95,331.9,24036.0,311.3338,311.8401,310.3024,311.1932,24036.0
2023-01-18 09:40:00,331.94,334.24,331.93,334.08,66595.0,311.2307,313.3872,311.2213,313.2372,66595.0
2023-01-18 09:45:00,334.26,334.52,332.6,332.6,46178.0,313.4059,313.6497,311.8495,311.8495,46178.0
2023-01-18 09:50:00,332.63,333.0,332.02,332.66,16965.0,311.8776,312.2245,311.3057,311.9058,16965.0
2023-01-18 09:55:00,332.59,333.34,332.32,333.34,18429.0,311.8401,312.5433,311.587,312.5433,18429.0
2023-01-18 10:00:00,333.29,333.61,332.09,332.29,27636.0,312.4964,312.7965,311.3713,311.5588,27636.0
2023-01-18 10:05:00,332.29,332.96,332.11,332.32,13165.0,311.5588,312.187,311.3901,311.587,13165.0
2023-01-18 10:10:00,332.18,332.41,331.84,332.1,15825.0,311.4557,311.6713,311.1369,311.3807,15825.0
2023-01-18 10:15:00,332.24,333.3,331.87,332.0,23278.0,311.512,312.5058,311.165,311.2869,23278.0
2023-01-18 10:20:00,332.0,332.71,332.0,332.68,15541.0,311.2869,311.9526,311.2869,311.9245,15541.0
2023-01-18 10:25:00,332.78,332.85,332.42,332.46,11781.0,312.0183,312.0839,311.6807,311.7182,11781.0
2023-01-18 10:30:00,332.51,332.51,331.8,331.92,9410.0,311.7651,311.7651,311.0994,311.2119,9410.0
2023-01-18 10:35:00,332.03,332.22,331.43,331.44,12646.0,311.3151,311.4932,310.7525,310.7619,12646.0
2023-01-18 10:40:00,331.38,331.66,330.37,330.44,12371.0,310.7056,310.9681,309.7586,309.8243,12371.0
2023-01-18 10:45:00,330.5,331.09,330.49,330.61,10218.0,309.8805,310.4337,309.8711,309.9836,10218.0
2023-01-18 10:50:00,330.55,330.66,330.0,330.0,7841.0,309.9274,310.0305,309.4117,309.4117,7841.0
2023-01-18 10:55:00,329.91,330.6,329.6,330.48,12546.0,309.3273,309.9743,309.0367,309.8618,12546.0
2023-01-18 11:00:00,330.39,330.7,330.28,330.39,10220.0,309.7774,310.068,309.6742,309.7774,10220.0
2023-01-18 11:05:00,330.62,330.62,329.36,329.91,18335.0,309.993,309.993,308.8116,309.3273,18335.0
2023-01-18 11:10:00,329.83,329.83,329.01,329.33,15381.0,309.2523,309.2523,308.4835,308.7835,15381.0
2023-01-18 11:15:00,329.4,329.42,328.96,329.15,13378.0,308.8491,308.8679,308.4366,308.6147,13378.0
2023-01-18 11:20:00,329.08,329.19,328.43,328.78,11340.0,308.5491,308.6522,307.9397,308.2678,11340.0
2023-01-18 11:25:00,328.82,329.41,328.72,328.89,12531.0,308.3053,308.8585,308.2116,308.371,12531.0
2023-01-18 11:30:00,328.66,328.75,328.24,328.24,7165.0,308.1553,308.2397,307.7615,307.7615,7165.0
2023-01-18 11:35:00,328.23,328.79,328.0,328.07,11039.0,307.7521,308.2772,307.5365,307.6021,11039.0
2023-01-18 11:40:00,328.11,328.29,328.0,328.29,12014.0,307.6396,307.8084,307.5365,307.8084,12014.0
2023-01-18 11:45:00,328.32,328.65,328.05,328.65,14186.0,307.8365,308.1459,307.5834,308.1459,14186.0
2023-01-18 11:50:00,328.56,328.57,327.58,327.97,10960.0,308.0615,308.0709,307.1427,307.5084,10960.0
2023-01-18 11:55:00,328.06,328.35,327.86,328.1,9531.0,307.5927,307.8646,307.4052,307.6302,9531.0
2023-01-18 12:00:00,328.17,328.29,327.72,327.8,7106.0,307.6959,307.8084,307.274,307.349,7106.0
2023-01-18 12:05:00,327.78,327.85,327.21,327.55,15981.0,307.3302,307.3958,306.7958,307.1146,15981.0
2023-01-18 12:10:00,327.36,327.56,327.27,327.41,6161.0,306.9364,307.1239,306.852,306.9833,6161.0
2023-01-18 12:15:00,327.36,327.39,326.76,326.87,11937.0,306.9364,306.9645,306.3738,306.477,11937.0
2023-01-18 12:20:00,326.81,326.85,326.62,326.77,5521.0,306.4207,306.4582,306.2426,306.3832,5521.0
2023-01-18 12:25:00,326.67,326.68,326.42,326.44,11662.0,306.2895,306.2988,306.0551,306.0738,11662.0
2023-01-18 12:30:00,326.56,326.77,326.44,326.57,5188.0,306.1863,306.3832,306.0738,306.1957,5188.0
2023-01-18 12:35:00,326.65,327.09,326.62,326.78,6131.0,306.2707,306.6833,306.2426,306.3926,6131.0
2023-01-18 12:40:00,326.7,327.03,326.6,326.85,4867.0,306.3176,306.627,306.2238,306.4582,4867.0
2023-01-18 12:45:00,326.71,327.05,326.62,326.86,5686.0,306.327,306.6458,306.2426,306.4676,5686.0
2023-01-18 12:50:00,327.1,327.1,326.32,326.6,7112.0,306.6926,306.6926,305.9613,306.2238,7112.0
2023-01-18 12:55:00,326.55,326.95,326.52,326.7,4244.0,306.1769,306.552,306.1488,306.3176,4244.0
2023-01-18 13:00:00,326.65,326.99,326.59,326.72,7183.0,306.2707,306.5895,306.2145,306.3363,7183.0
2023-01-18 13:05:00,326.68,326.77,326.28,326.42,6749.0,306.2988,306.3832,305.9238,306.0551,6749.0
2023-01-18 13:10:00,326.52,326.8,326.38,326.78,8761.0,306.1488,306.4113,306.0176,306.3926,8761.0
2023-01-18 13:15:00,326.72,327.18,326.51,326.79,14160.0,306.3363,306.7676,306.1394,306.402,14160.0
2023-01-18 13:20:00,326.77,327.01,326.61,327.01,4542.0,306.3832,306.6082,306.2332,306.6082,4542.0
2023-01-18 13:25:00,327.0,327.19,326.9,327.14,8119.0,306.5989,306.777,306.5051,306.7301,8119.0
2023-01-18 13:30:00,327.1,327.27,326.93,326.97,5828.0,306.6926,306.852,306.5332,306.5707,5828.0
2023-01-18 13:35:00,327.04,327.73,326.86,327.38,10193.0,306.6364,307.2833,306.4676,306.9552,10193.0
2023-01-18 13:40:00,327.33,327.46,327.08,327.24,10774.0,306.9083,307.0302,306.6739,306.8239,10774.0
2023-01-18 13:45:00,327.16,327.27,326.69,326.73,7151.0,306.7489,306.852,306.3082,306.3457,7151.0
2023-01-18 13:50:00,326.71,327.03,326.71,326.76,9249.0,306.327,306.627,306.327,306.3738,9249.0
2023-01-18 13:55:00,326.7,326.7,326.42,326.53,5486.0,306.3176,306.3176,306.0551,306.1582,5486.0
2023-01-18 14:00:00,326.56,326.68,326.26,326.54,6083.0,306.1863,306.2988,305.905,306.1676,6083.0
2023-01-18 14:05:00,326.27,326.42,326.09,326.09,6257.0,305.9144,306.0551,305.7456,305.7456,6257.0
2023-01-18 14:10:00,326.08,326.17,325.86,326.04,11311.0,305.7363,305.8207,305.53,305.6988,11311.0
2023-01-18 14:15:00,325.99,326.03,325.74,325.74,6846.0,305.6519,305.6894,305.4175,305.4175,6846.0
2023-01-18 14:20:00,325.82,325.9,325.58,325.84,9891.0,305.4925,305.5675,305.2675,305.5112,9891.0
2023-01-18 14:25:00,325.74,325.78,325.5,325.6,8060.0,305.4175,305.455,305.1925,305.2862,8060.0
2023-01-18 14:30:00,325.63,326.14,325.63,326.0,9818.0,305.3143,305.7925,305.3143,305.6613,9818.0
2023-01-18 14:35:00,326.07,326.07,325.59,325.63,14414.0,305.7269,305.7269,305.2768,305.3143,14414.0
2023-01-18 14:40:00,325.63,325.94,325.32,325.79,19422.0,305.3143,305.605,305.0237,305.4644,19422.0
2023-01-18 14:45:00,325.73,325.75,325.31,325.43,7537.0,305.4081,305.4269,305.0143,305.1268,7537.0
2023-01-18 14:50:00,325.31,325.39,325.14,325.29,8220.0,305.0143,305.0893,304.8549,304.9956,8220.0
2023-01-18 14:55:00,325.28,325.43,325.1,325.29,9067.0,304.9862,305.1268,304.8174,304.9956,9067.0
2023-01-18 15:00:00,325.2,325.56,325.1,325.23,10399.0,304.9112,305.2487,304.8174,304.9393,10399.0
2023-01-18 15:05:00,325.23,325.66,325.22,325.5,12789.0,304.9393,305.3425,304.9299,305.1925,12789.0
2023-01-18 15:10:00,325.49,326.05,325.46,325.6,11698.0,305.1831,305.7081,305.1549,305.2862,11698.0
2023-01-18 15:15:00,325.63,325.75,325.22,325.31,11977.0,305.3143,305.4269,304.9299,305.0143,11977.0
2023-01-18 15:20:00,325.28,325.36,325.03,325.31,13818.0,304.9862,305.0612,304.7518,305.0143,13818.0
2023-01-18 15:25:00,325.31,325.53,325.16,325.16,8962.0,305.0143,305.2206,304.8737,304.8737,8962.0
2023-01-18 15:30:00,325.15,325.22,324.73,324.91,28156.0,304.8643,304.9299,304.4705,304.6393,28156.0
2023-01-18 15:35:00,324.91,324.99,324.59,324.59,14132.0,304.6393,304.7143,304.3392,304.3392,14132.0
2023-01-18 15:40:00,324.6,324.66,323.92,323.93,25693.0,304.3486,304.4049,303.711,303.7204,25693.0
2023-01-18 15:45:00,323.94,324.09,323.47,323.78,34706.0,303.7298,303.8704,303.2891,303.5798,34706.0
2023-01-18 15:50:00,323.66,323.87,323.32,323.4,110278.0,303.4672,303.6641,303.1485,303.2235,110278.0
2023-01-18 15:55:00,323.4,323.69,322.93,323.69,196881.0,303.2235,303.4954,302.7828,303.4954,196881.0
2023-01-19 09:30:00,320.34,321.34,319.23,319.24,99905.0,300.3544,301.292,299.3136,299.323,99905.0
2023-01-19 09:35:00,319.23,320.37,318.76,319.64,35081.0,299.3136,300.3825,298.873,299.6981,35081.0
2023-01-19 09:40:00,319.79,319.87,317.26,317.47,37759.0,299.8387,299.9137,297.4665,297.6634,37759.0
2023-01-19 09:45:00,317.47,318.27,317.04,317.25,107904.0,297.6634,298.4135,297.2603,297.4572,107904.0
2023-01-19 09:50:00,317.41,317.82,317.04,317.28,43367.0,297.6072,297.9916,297.2603,297.4853,43367.0
2023-01-19 09:55:00,317.35,318.62,317.35,318.0,33788.0,297.5509,298.7417,297.5509,298.1604,33788.0
2023-01-19 10:00:00,318.0,318.39,317.56,317.72,16189.0,298.1604,298.526,297.7478,297.8978,16189.0
2023-01-19 10:05:00,317.87,317.92,317.03,317.24,45271.0,298.0385,298.0854,297.2509,297.4478,45271.0
2023-01-19 10:10:00,317.23,317.24,315.52,316.05,38345.0,297.4384,297.4478,295.8351,296.332,38345.0
2023-01-19 10:15:00,315.91,317.43,315.83,316.46,75448.0,296.2008,297.6259,296.1258,296.7164,75448.0
2023-01-19 10:20:00,316.46,316.83,315.8,315.81,33404.0,296.7164,297.0634,296.0976,296.107,33404.0
2023-01-19 10:25:00,315.78,316.11,315.44,316.09,25029.0,296.0789,296.3883,295.7601,296.3695,25029.0
2023-01-19 10:30:00,316.0,316.12,315.07,315.41,24820.0,296.2851,296.3977,295.4132,295.732,24820.0
2023-01-19 10:35:00,315.51,315.51,314.05,314.48,38467.0,295.8257,295.8257,294.4568,294.86,38467.0
2023-01-19 10:40:00,314.48,314.6,313.91,314.17,30154.0,294.86,294.9725,294.3255,294.5693,30154.0
2023-01-19 10:45:00,314.15,314.15,312.33,312.49,32187.0,294.5506,294.5506,292.8441,292.9941,32187.0
2023-01-19 10:50:00,312.53,312.95,312.44,312.76,23172.0,293.0316,293.4254,292.9473,293.2473,23172.0
2023-01-19 10:55:00,312.83,313.46,312.58,313.46,60985.0,293.3129,293.9036,293.0785,293.9036,60985.0
2023-01-19 11:00:00,313.64,314.63,313.51,313.66,49947.0,294.0724,295.0006,293.9505,294.0911,49947.0
2023-01-19 11:05:00,313.62,314.57,313.53,314.38,18659.0,294.0536,294.9444,293.9692,294.7662,18659.0
2023-01-19 11:10:00,314.3,314.9,314.24,314.8,20346.0,294.6912,295.2538,294.635,295.16,20346.0
2023-01-19 11:15:00,314.8,315.01,314.21,314.22,26438.0,295.16,295.3569,294.6068,294.6162,26438.0
2023-01-19 11:20:00,314.16,314.46,314.03,314.2,9363.0,294.5599,294.8412,294.4381,294.5974,9363.0
2023-01-19 11:25:00,314.22,314.22,313.52,313.9,24468.0,294.6162,294.6162,293.9599,294.3162,24468.0
2023-01-19 11:30:00,313.9,313.93,312.71,312.73,31478.0,294.3162,294.3443,293.2004,293.2192,31478.0
2023-01-19 11:35:00,312.84,313.4,312.53,313.14,33284.0,293.3223,293.8474,293.0316,293.6036,33284.0
2023-01-19 11:40:00,313.14,313.27,312.28,312.37,38071.0,293.6036,293.7255,292.7972,292.8816,38071.0
2023-01-19 11:45:00,312.42,312.9,312.37,312.71,23835.0,292.9285,293.3786,292.8816,293.2004,23835.0
2023-01-19 11:50:00,312.73,312.94,312.09,312.88,27637.0,293.2192,293.4161,292.6191,293.3598,27637.0
2023-01-19 11:55:00,312.85,313.54,312.84,313.3,27307.0,293.3317,293.9786,293.3223,293.7536,27307.0
2023-01-19 12:00:00,313.3,314.2,313.06,313.62,52585.0,293.7536,294.5974,293.5286,294.0536,52585.0
2023-01-19 12:05:00,313.61,314.11,312.91,313.13,49977.0,294.0443,294.5131,293.3879,293.5942,49977.0
2023-01-19 12:10:00,313.21,313.46,312.92,313.29,18422.0,293.6692,293.9036,293.3973,293.7442,18422.0
2023-01-19 12:15:00,313.27,313.98,313.04,313.57,25092.0,293.7255,294.3912,293.5098,294.0068,25092.0
2023-01-19 12:20:00,313.53,314.07,313.33,313.65,14840.0,293.9692,294.4756,293.7817,294.0818,14840.0
2023-01-19 12:25:00,313.68,313.86,313.29,313.46,20481.0,294.1099,294.2787,293.7442,293.9036,20481.0
2023-01-19 12:30:00,313.5,313.61,313.27,313.4,20781.0,293.9411,294.0443,293.7255,293.8474,20781.0
2023-01-19 12:35:00,313.4,313.54,313.09,313.13,19435.0,293.8474,293.9786,293.5567,293.5942,19435.0
2023-01-19 12:40:00,313.13,313.13,312.56,312.85,24176.0,293.5942,293.5942,293.0598,293.3317,24176.0
2023-01-19 12:45:00,312.81,312.91,312.21,312.3,20515.0,293.2942,293.3879,292.7316,292.816,20515.0
2023-01-19 12:50:00,312.34,312.62,312.21,312.37,18073.0,292.8535,293.116,292.7316,292.8816,18073.0
2023-01-19 12:55:00,312.36,313.07,312.27,313.06,17901.0,292.8722,293.5379,292.7879,293.5286,17901.0
2023-01-19 13:00:00,313.25,313.9,313.12,313.9,33240.0,293.7067,294.3162,293.5848,294.3162,33240.0
2023-01-19 13:05:00,313.87,313.88,313.18,313.6,31230.0,294.288,294.2974,293.6411,294.0349,31230.0
2023-01-19 13:10:00,313.56,313.59,313.12,313.58,15832.0,293.9974,294.0255,293.5848,294.0161,15832.0
2023-01-19 13:15:00,313.55,313.55,312.99,313.39,28549.0,293.988,293.988,293.4629,293.838,28549.0
2023-01-19 13:20:00,313.34,313.6,312.83,312.83,27602.0,293.7911,294.0349,293.3129,293.3129,27602.0
2023-01-19 13:25:00,312.9,312.92,312.4,312.87,26664.0,293.3786,293.3973,292.9097,293.3504,26664.0
2023-01-19 13:30:00,312.92,313.31,312.83,313.07,19374.0,293.3973,293.763,293.3129,293.5379,19374.0
2023-01-19 13:35:00,313.02,313.85,312.86,313.82,25771.0,293.4911,294.2693,293.341,294.2412,25771.0
2023-01-19 13:40:00,313.85,314.28,313.62,313.77,47857.0,294.2693,294.6725,294.0536,294.1943,47857.0
2023-01-19 13:45:00,313.73,314.13,313.22,313.25,14389.0,294.1568,294.5318,293.6786,293.7067,14389.0
2023-01-19 13:50:00,313.23,313.72,312.97,313.45,23465.0,293.688,294.1474,293.4442,293.8942,23465.0
2023-01-19 13:55:00,313.42,313.53,313.12,313.38,19444.0,293.8661,293.9692,293.5848,293.8286,19444.0
2023-01-19 14:00:00,313.4,313.64,313.05,313.57,15042.0,293.8474,294.0724,293.5192,294.0068,15042.0
2023-01-19 14:05:00,313.57,313.57,313.13,313.27,13063.0,294.0068,294.0068,293.5942,293.7255,13063.0
2023-01-19 14:10:00,313.31,313.9,313.15,313.84,19412.0,293.763,294.3162,293.613,294.2599,19412.0
2023-01-19 14:15:00,313.78,314.04,313.54,313.64,22816.0,294.2037,294.4474,293.9786,294.0724,22816.0
2023-01-19 14:20:00,313.62,314.5,313.62,314.44,28375.0,294.0536,294.8787,294.0536,294.8225,28375.0
2023-01-19 14:25:00,314.38,314.45,313.9,313.96,19526.0,294.7662,294.8319,294.3162,294.3724,19526.0
2023-01-19 14:30:00,313.98,314.02,313.71,313.91,19303.0,294.3912,294.4287,294.138,294.3255,19303.0
2023-01-19 14:35:00,313.98,314.33,313.76,313.82,26386.0,294.3912,294.7193,294.1849,294.2412,26386.0
2023-01-19 14:40:00,313.88,314.17,313.59,313.65,19980.0,294.2974,294.5693,294.0255,294.0818,19980.0
2023-01-19 14:45:00,313.7,314.02,313.26,313.43,22760.0,294.1286,294.4287,293.7161,293.8755,22760.0
2023-01-19 14:50:00,313.47,313.53,313.1,313.1,18466.0,293.913,293.9692,293.5661,293.5661,18466.0
2023-01-19 14:55:00,313.12,313.83,313.03,313.69,14290.0,293.5848,294.2505,293.5004,294.1193,14290.0
2023-01-19 15:00:00,313.73,314.05,313.66,314.01,14527.0,294.1568,294.4568,294.0911,294.4193,14527.0
2023-01-19 15:05:00,314.03,314.03,313.28,313.41,16619.0,294.4381,294.4381,293.7348,293.8567,16619.0
2023-01-19 15:10:00,313.38,313.49,312.9,313.14,27946.0,293.8286,293.9317,293.3786,293.6036,27946.0
2023-01-19 15:15:00,313.15,313.26,312.64,312.86,41910.0,293.613,293.7161,293.1348,293.341,41910.0
2023-01-19 15:20:00,312.88,313.04,312.79,312.87,42662.0,293.3598,293.5098,293.2754,293.3504,42662.0
2023-01-19 15:25:00,312.93,313.12,312.75,312.91,27664.0,293.4067,293.5848,293.2379,293.3879,27664.0
2023-01-19 15:30:00,312.93,312.93,312.43,312.5,65944.0,293.4067,293.4067,292.9379,293.0035,65944.0
2023-01-19 15:35:00,312.52,312.73,312.15,312.15,28790.0,293.0223,293.2192,292.6753,292.6753,28790.0
2023-01-19 15:40:00,312.14,312.25,311.88,311.93,45704.0,292.666,292.7691,292.4222,292.4691,45704.0
2023-01-19 15:45:00,311.93,311.93,311.17,311.52,64405.0,292.4691,292.4691,291.7565,292.0846,64405.0
2023-01-19 15:50:00,311.45,311.57,310.67,310.94,147656.0,292.019,292.1315,291.2877,291.5408,147656.0
2023-01-19 15:55:00,310.94,311.04,310.63,310.97,255563.0,291.5408,291.6346,291.2502,291.569,255563.0
2023-01-20 09:30:00,310.01,311.07,308.5,309.58,400601.0,290.6689,291.6627,289.2531,290.2657,400601.0
2023-01-20 09:35:00,309.63,309.99,308.1,308.33,48332.0,290.3126,290.6501,288.878,289.0937,48332.0
2023-01-20 09:40:00,308.36,308.64,307.39,307.54,68597.0,289.1218,289.3843,288.2123,288.353,68597.0
2023-01-20 09:45:00,307.6,309.66,307.56,309.04,44183.0,288.4092,290.3407,288.3717,289.7594,44183.0
2023-01-20 09:50:00,309.05,309.41,308.69,309.14,32480.0,289.7687,290.1063,289.4312,289.8531,32480.0
2023-01-20 09:55:00,309.08,309.94,308.86,308.99,26246.0,289.7969,290.6032,289.5906,289.7125,26246.0
2023-01-20 10:00:00,309.01,309.47,308.38,309.13,19653.0,289.7312,290.1625,289.1405,289.8438,19653.0
2023-01-20 10:05:00,309.14,310.44,309.03,310.36,42216.0,289.8531,291.072,289.75,290.997,42216.0
2023-01-20 10:10:00,310.26,310.54,309.53,309.54,26415.0,290.9033,291.1658,290.2188,290.2282,26415.0
2023-01-20 10:15:00,309.53,309.74,308.76,308.99,37696.0,290.2188,290.4157,289.4968,289.7125,37696.0
2023-01-20 10:20:00,308.98,309.05,308.24,308.24,49923.0,289.7031,289.7687,289.0093,289.0093,49923.0
2023-01-20 10:25:00,308.33,309.3,307.95,309.19,36232.0,289.0937,290.0032,288.7374,289.9,36232.0
2023-01-20 10:30:00,309.15,309.88,309.15,309.79,25949.0,289.8625,290.547,289.8625,290.4626,25949.0
2023-01-20 10:35:00,309.8,310.22,309.69,309.83,29613.0,290.472,290.8658,290.3688,290.5001,29613.0
2023-01-20 10:40:00,309.79,310.12,309.44,309.52,21646.0,290.4626,290.772,290.1344,290.2094,21646.0
2023-01-20 10:45:00,309.61,309.78,309.14,309.72,11426.0,290.2938,290.4532,289.8531,290.3969,11426.0
2023-01-20 10:50:00,309.72,309.72,309.12,309.61,14101.0,290.3969,290.3969,289.8344,290.2938,14101.0
2023-01-20 10:55:00,309.56,310.23,309.5,309.72,10420.0,290.2469,290.8751,290.1907,290.3969,10420.0
2023-01-20 11:00:00,309.72,310.76,309.69,310.58,11381.0,290.3969,291.3721,290.3688,291.2033,11381.0
2023-01-20 11:05:00,310.57,310.64,310.16,310.38,23493.0,291.1939,291.2596,290.8095,291.0158,23493.0
2023-01-20 11:10:00,310.46,311.48,310.41,310.92,27190.0,291.0908,292.0471,291.0439,291.5221,27190.0
2023-01-20 11:15:00,311.03,311.22,310.56,310.67,17268.0,291.6252,291.8034,291.1845,291.2877,17268.0
2023-01-20 11:20:00,310.73,311.01,310.4,310.94,38880.0,291.3439,291.6065,291.0345,291.5408,38880.0
2023-01-20 11:25:00,310.79,311.61,310.79,311.61,15400.0,291.4002,292.169,291.4002,292.169,15400.0
2023-01-20 11:30:00,311.55,311.77,311.13,311.72,15382.0,292.1128,292.3191,291.719,292.2722,15382.0
2023-01-20 11:35:00,311.69,311.69,310.99,311.0,13849.0,292.244,292.244,291.5877,291.5971,13849.0
2023-01-20 11:40:00,310.94,311.57,310.94,311.42,9198.0,291.5408,292.1315,291.5408,291.9909,9198.0
2023-01-20 11:45:00,311.46,312.02,311.45,311.79,11241.0,292.0284,292.5535,292.019,292.3378,11241.0
2023-01-20 11:50:00,311.72,312.09,311.58,311.76,17688.0,292.2722,292.6191,292.1409,292.3097,17688.0
2023-01-20 11:55:00,311.87,311.93,311.12,311.36,6386.0,292.4128,292.4691,291.7096,291.9346,6386.0
2023-01-20 12:00:00,311.25,311.49,311.2,311.38,7596.0,291.8315,292.0565,291.7846,291.9534,7596.0
2023-01-20 12:05:00,311.44,311.49,311.05,311.19,8328.0,292.0096,292.0565,291.644,291.7752,8328.0
2023-01-20 12:10:00,311.1,311.27,311.0,311.16,5491.0,291.6909,291.8502,291.5971,291.7471,5491.0
2023-01-20 12:15:00,311.11,311.21,310.88,311.17,11854.0,291.7002,291.794,291.4846,291.7565,11854.0
2023-01-20 12:20:00,311.05,311.2,310.73,310.94,9718.0,291.644,291.7846,291.3439,291.5408,9718.0
2023-01-20 12:25:00,310.88,311.32,310.8,311.11,13279.0,291.4846,291.8971,291.4096,291.7002,13279.0
2023-01-20 12:30:00,311.0,311.83,311.0,311.76,18498.0,291.5971,292.3753,291.5971,292.3097,18498.0
2023-01-20 12:35:00,311.81,311.88,311.63,311.88,10504.0,292.3566,292.4222,292.1878,292.4222,10504.0
2023-01-20 12:40:00,311.9,311.97,311.66,311.74,6670.0,292.4409,292.5066,292.2159,292.2909,6670.0
2023-01-20 12:45:00,311.8,312.08,311.73,311.98,25192.0,292.3472,292.6097,292.2815,292.516,25192.0
2023-01-20 12:50:00,311.98,312.2,311.77,312.01,12183.0,292.516,292.7222,292.3191,292.5441,12183.0
2023-01-20 12:55:00,312.01,312.01,311.52,311.55,8875.0,292.5441,292.5441,292.0846,292.1128,8875.0
2023-01-20 13:00:00,311.53,312.28,311.52,311.85,15837.0,292.094,292.7972,292.0846,292.3941,15837.0
2023-01-20 13:05:00,311.75,311.86,311.65,311.71,8075.0,292.3003,292.4034,292.2065,292.2628,8075.0
2023-01-20 13:10:00,311.65,312.15,311.39,311.93,16508.0,292.2065,292.6753,291.9628,292.4691,16508.0
2023-01-20 13:15:00,311.96,312.15,311.45,311.53,11860.0,292.4972,292.6753,292.019,292.094,11860.0
2023-01-20 13:20:00,311.48,311.68,311.25,311.55,7815.0,292.0471,292.2347,291.8315,292.1128,7815.0
2023-01-20 13:25:00,311.61,311.65,311.23,311.36,11236.0,292.169,292.2065,291.8127,291.9346,11236.0
2023-01-20 13:30:00,311.21,311.78,311.21,311.6,8004.0,291.794,292.3284,291.794,292.1597,8004.0
2023-01-20 13:35:00,311.62,312.5,311.62,312.11,26268.0,292.1784,293.0035,292.1784,292.6378,26268.0
2023-01-20 13:40:00,312.14,312.2,311.82,312.0,9710.0,292.666,292.7222,292.3659,292.5347,9710.0
2023-01-20 13:45:00,312.07,312.63,311.97,312.39,13241.0,292.6003,293.1254,292.5066,292.9004,13241.0
2023-01-20 13:50:00,312.44,312.65,312.27,312.43,11510.0,292.9473,293.1441,292.7879,292.9379,11510.0
2023-01-20 13:55:00,312.29,312.35,312.17,312.25,6877.0,292.8066,292.8629,292.6941,292.7691,6877.0
2023-01-20 14:00:00,312.29,312.47,312.08,312.46,7590.0,292.8066,292.9754,292.6097,292.966,7590.0
2023-01-20 14:05:00,312.43,312.84,312.4,312.84,6363.0,292.9379,293.3223,292.9097,293.3223,6363.0
2023-01-20 14:10:00,312.75,312.99,312.75,312.85,15108.0,293.2379,293.4629,293.2379,293.3317,15108.0
2023-01-20 14:15:00,312.9,312.94,312.65,312.66,18222.0,293.3786,293.4161,293.1441,293.1535,18222.0
2023-01-20 14:20:00,312.65,313.1,312.62,312.89,12794.0,293.1441,293.5661,293.116,293.3692,12794.0
2023-01-20 14:25:00,312.92,312.92,312.6,312.83,12592.0,293.3973,293.3973,293.0973,293.3129,12592.0
2023-01-20 14:30:00,312.8,313.01,312.79,312.95,19189.0,293.2848,293.4817,293.2754,293.4254,19189.0
2023-01-20 14:35:00,312.95,313.08,312.87,313.06,14530.0,293.4254,293.5473,293.3504,293.5286,14530.0
2023-01-20 14:40:00,313.11,313.25,313.07,313.21,12194.0,293.5755,293.7067,293.5379,293.6692,12194.0
2023-01-20 14:45:00,313.21,313.26,312.97,313.18,12165.0,293.6692,293.7161,293.4442,293.6411,12165.0
2023-01-20 14:50:00,313.26,313.27,312.95,313.2,15026.0,293.7161,293.7255,293.4254,293.6598,15026.0
2023-01-20 14:55:00,313.16,313.43,312.98,313.41,9444.0,293.6223,293.8755,293.4536,293.8567,9444.0
2023-01-20 15:00:00,313.43,313.7,313.37,313.56,17573.0,293.8755,294.1286,293.8192,293.9974,17573.0
2023-01-20 15:05:00,313.55,313.69,313.41,313.54,15031.0,293.988,294.1193,293.8567,293.9786,15031.0
2023-01-20 15:10:00,313.54,313.75,313.39,313.75,25808.0,293.9786,294.1755,293.838,294.1755,25808.0
2023-01-20 15:15:00,313.73,314.01,313.73,313.88,27052.0,294.1568,294.4193,294.1568,294.2974,27052.0
2023-01-20 15:20:00,313.89,313.9,313.25,313.49,27272.0,294.3068,294.3162,293.7067,293.9317,27272.0
2023-01-20 15:25:00,313.52,313.9,313.49,313.76,20911.0,293.9599,294.3162,293.9317,294.1849,20911.0
2023-01-20 15:30:00,313.78,314.02,313.71,313.75,36667.0,294.2037,294.4287,294.138,294.1755,36667.0
2023-01-20 15:35:00,313.69,314.04,313.52,313.94,33593.0,294.1193,294.4474,293.9599,294.3537,33593.0
2023-01-20 15:40:00,313.92,314.07,313.82,313.82,42000.0,294.3349,294.4756,294.2412,294.2412,42000.0
2023-01-20 15:45:00,313.81,314.09,313.61,314.09,52070.0,294.2318,294.4943,294.0443,294.4943,52070.0
2023-01-20 15:50:00,314.1,314.98,313.98,314.97,57371.0,294.5037,295.3288,294.3912,295.3194,57371.0
2023-01-20 15:55:00,314.99,315.24,314.61,315.01,179798.0,295.3382,295.5726,294.9819,295.3569,179798.0
2023-01-23 09:30:00,313.54,313.91,311.2,311.47,69027.0,293.9786,294.3255,291.7846,292.0378,69027.0
2023-01-23 09:35:00,311.69,311.97,311.09,311.44,35961.0,292.244,292.5066,291.6815,292.0096,35961.0
2023-01-23 09:40:00,311.41,312.78,311.41,312.77,26105.0,291.9815,293.266,291.9815,293.2567,26105.0
2023-01-23 09:45:00,312.81,314.22,312.78,313.65,29202.0,293.2942,294.6162,293.266,294.0818,29202.0
2023-01-23 09:50:00,313.69,314.96,313.65,314.78,20932.0,294.1193,295.31,294.0818,295.1413,20932.0
2023-01-23 09:55:00,314.74,314.83,314.08,314.7,22417.0,295.1038,295.1881,294.4849,295.0663,22417.0
2023-01-23 10:00:00,314.69,314.84,313.99,314.51,32331.0,295.0569,295.1975,294.4005,294.8881,32331.0
2023-01-23 10:05:00,314.48,314.89,314.25,314.29,21700.0,294.86,295.2444,294.6443,294.6818,21700.0
2023-01-23 10:10:00,314.23,315.25,314.23,315.04,29439.0,294.6256,295.5819,294.6256,295.385,29439.0
2023-01-23 10:15:00,315.0,315.06,314.74,314.83,26073.0,295.3475,295.4038,295.1038,295.1881,26073.0
2023-01-23 10:20:00,314.79,315.01,314.59,314.88,13936.0,295.1506,295.3569,294.9631,295.235,13936.0
2023-01-23 10:25:00,314.81,315.15,314.8,314.9,32053.0,295.1694,295.4882,295.16,295.2538,32053.0
2023-01-23 10:30:00,314.92,315.72,314.85,315.22,50734.0,295.2725,296.0226,295.2069,295.5538,50734.0
2023-01-23 10:35:00,315.22,315.67,315.12,315.3,20868.0,295.5538,295.9757,295.46,295.6288,20868.0
2023-01-23 10:40:00,315.27,315.27,314.27,314.58,16889.0,295.6007,295.6007,294.6631,294.9537,16889.0
2023-01-23 10:45:00,314.59,315.35,314.52,315.2,12309.0,294.9631,295.6757,294.8975,295.5351,12309.0
2023-01-23 10:50:00,315.18,315.7,314.97,315.15,19937.0,295.5163,296.0039,295.3194,295.4882,19937.0
2023-01-23 10:55:00,315.02,315.55,315.0,315.37,15836.0,295.3663,295.8632,295.3475,295.6945,15836.0
2023-01-23 11:00:00,315.36,316.6,315.36,316.46,21682.0,295.6851,296.8477,295.6851,296.7164,21682.0
2023-01-23 11:05:00,316.38,317.3,316.19,317.06,19645.0,296.6414,297.504,296.4633,297.279,19645.0
2023-01-23 11:10:00,317.1,317.13,316.5,316.56,7776.0,297.3165,297.3446,296.754,296.8102,7776.0
2023-01-23 11:15:00,316.59,316.96,316.43,316.9,15913.0,296.8383,297.1853,296.6883,297.129,15913.0
2023-01-23 11:20:00,316.99,317.07,316.5,316.58,9325.0,297.2134,297.2884,296.754,296.829,9325.0
2023-01-23 11:25:00,316.52,316.52,315.8,315.89,18600.0,296.7727,296.7727,296.0976,296.182,18600.0
2023-01-23 11:30:00,315.97,316.16,315.7,315.7,22027.0,296.257,296.4352,296.0039,296.0039,22027.0
2023-01-23 11:35:00,315.7,315.8,315.16,315.33,24073.0,296.0039,296.0976,295.4976,295.6569,24073.0
2023-01-23 11:40:00,315.44,315.59,315.16,315.22,13608.0,295.7601,295.9007,295.4976,295.5538,13608.0
2023-01-23 11:45:00,315.26,315.89,315.26,315.73,6928.0,295.5913,296.182,295.5913,296.032,6928.0
2023-01-23 11:50:00,315.54,315.54,315.07,315.23,6381.0,295.8538,295.8538,295.4132,295.5632,6381.0
2023-01-23 11:55:00,315.24,315.84,315.17,315.68,8505.0,295.5726,296.1351,295.5069,295.9851,8505.0
2023-01-23 12:00:00,315.7,315.7,315.23,315.49,9980.0,296.0039,296.0039,295.5632,295.807,9980.0
2023-01-23 12:05:00,315.46,315.46,314.58,314.95,31537.0,295.7788,295.7788,294.9537,295.3007,31537.0
2023-01-23 12:10:00,314.94,315.1,314.66,314.88,18851.0,295.2913,295.4413,295.0287,295.235,18851.0
2023-01-23 12:15:00,314.96,315.38,314.96,315.32,14923.0,295.31,295.7038,295.31,295.6476,14923.0
2023-01-23 12:20:00,315.29,315.47,315.14,315.35,8166.0,295.6194,295.7882,295.4788,295.6757,8166.0
2023-01-23 12:25:00,315.27,315.63,315.2,315.63,11605.0,295.6007,295.9382,295.5351,295.9382,11605.0
2023-01-23 12:30:00,315.64,315.7,315.41,315.67,11449.0,295.9476,296.0039,295.732,295.9757,11449.0
2023-01-23 12:35:00,315.69,315.74,315.53,315.68,7457.0,295.9945,296.0414,295.8445,295.9851,7457.0
2023-01-23 12:40:00,315.68,315.93,315.52,315.93,10815.0,295.9851,296.2195,295.8351,296.2195,10815.0
2023-01-23 12:45:00,315.88,315.97,315.66,315.74,15929.0,296.1726,296.257,295.9664,296.0414,15929.0
2023-01-23 12:50:00,315.7,316.26,315.7,316.16,13187.0,296.0039,296.5289,296.0039,296.4352,13187.0
2023-01-23 12:55:00,316.11,316.49,315.99,316.32,9758.0,296.3883,296.7446,296.2758,296.5852,9758.0
2023-01-23 13:00:00,316.29,316.81,316.25,316.81,14785.0,296.5571,297.0446,296.5196,297.0446,14785.0
2023-01-23 13:05:00,316.72,317.2,316.68,317.07,18422.0,296.9602,297.4103,296.9227,297.2884,18422.0
2023-01-23 13:10:00,317.02,317.06,316.74,317.05,13143.0,297.2415,297.279,296.979,297.2696,13143.0
2023-01-23 13:15:00,317.13,317.16,316.91,316.95,8054.0,297.3446,297.3728,297.1384,297.1759,8054.0
2023-01-23 13:20:00,316.97,317.25,316.73,316.94,17424.0,297.1946,297.4572,296.9696,297.1665,17424.0
2023-01-23 13:25:00,316.98,316.98,316.65,316.81,7310.0,297.204,297.204,296.8946,297.0446,7310.0
2023-01-23 13:30:00,316.81,317.07,316.42,316.49,66484.0,297.0446,297.2884,296.6789,296.7446,66484.0
2023-01-23 13:35:00,316.56,317.0,316.5,317.0,10527.0,296.8102,297.2228,296.754,297.2228,10527.0
2023-01-23 13:40:00,317.06,317.18,316.59,317.15,11383.0,297.279,297.3915,296.8383,297.3634,11383.0
2023-01-23 13:45:00,317.2,317.53,317.13,317.31,11854.0,297.4103,297.7197,297.3446,297.5134,11854.0
2023-01-23 13:50:00,317.33,317.41,316.9,317.17,10432.0,297.5322,297.6072,297.129,297.3822,10432.0
2023-01-23 13:55:00,317.13,317.29,316.78,316.88,6374.0,297.3446,297.4947,297.0165,297.1102,6374.0
2023-01-23 14:00:00,316.78,316.78,316.16,316.33,13497.0,297.0165,297.0165,296.4352,296.5946,13497.0
2023-01-23 14:05:00,316.37,316.54,316.2,316.34,11075.0,296.6321,296.7915,296.4727,296.6039,11075.0
2023-01-23 14:10:00,316.24,316.36,315.86,315.96,11820.0,296.5102,296.6227,296.1539,296.2476,11820.0
2023-01-23 14:15:00,316.03,316.06,315.68,316.05,9807.0,296.3133,296.3414,295.9851,296.332,9807.0
2023-01-23 14:20:00,316.08,316.18,315.86,315.86,14283.0,296.3602,296.4539,296.1539,296.1539,14283.0
2023-01-23 14:25:00,315.86,315.87,314.82,314.82,32163.0,296.1539,296.1633,295.1788,295.1788,32163.0
2023-01-23 14:30:00,314.82,315.24,314.75,315.08,16644.0,295.1788,295.5726,295.1131,295.4225,16644.0
2023-01-23 14:35:00,315.01,315.01,314.44,314.5,14858.0,295.3569,295.3569,294.8225,294.8787,14858.0
2023-01-23 14:40:00,314.5,314.89,314.35,314.64,14604.0,294.8787,295.2444,294.7381,295.01,14604.0
2023-01-23 14:45:00,314.6,314.63,313.79,313.97,37431.0,294.9725,295.0006,294.213,294.3818,37431.0
2023-01-23 14:50:00,313.93,313.94,313.31,313.6,19600.0,294.3443,294.3537,293.763,294.0349,19600.0
2023-01-23 14:55:00,313.66,314.09,313.48,314.01,19884.0,294.0911,294.4943,293.9224,294.4193,19884.0
2023-01-23 15:00:00,314.18,314.27,313.89,314.15,13951.0,294.5787,294.6631,294.3068,294.5506,13951.0
2023-01-23 15:05:00,314.16,314.43,313.93,314.34,12836.0,294.5599,294.8131,294.3443,294.7287,12836.0
2023-01-23 15:10:00,314.31,314.81,314.26,314.63,14220.0,294.7006,295.1694,294.6537,295.0006,14220.0
2023-01-23 15:15:00,314.63,314.85,314.46,314.53,17323.0,295.0006,295.2069,294.8412,294.9069,17323.0
2023-01-23 15:20:00,314.43,314.92,314.41,314.88,16588.0,294.8131,295.2725,294.7943,295.235,16588.0
2023-01-23 15:25:00,314.86,314.86,314.33,314.8,24476.0,295.2163,295.2163,294.7193,295.16,24476.0
2023-01-23 15:30:00,314.79,315.03,314.4,314.48,19413.0,295.1506,295.3757,294.785,294.86,19413.0
2023-01-23 15:35:00,314.45,314.9,314.42,314.8,19984.0,294.8319,295.2538,294.8037,295.16,19984.0
2023-01-23 15:40:00,314.8,314.8,314.12,314.56,25974.0,295.16,295.16,294.5224,294.935,25974.0
2023-01-23 15:45:00,314.6,315.03,314.57,314.81,36240.0,294.9725,295.3757,294.9444,295.1694,36240.0
2023-01-23 15:50:00,314.87,315.67,314.87,315.5,78719.0,295.2256,295.9757,295.2256,295.8163,78719.0
2023-01-23 15:55:00,315.52,315.67,315.11,315.38,149761.0,295.8351,295.9757,295.4507,295.7038,149761.0
2023-01-24 09:30:00,314.49,316.43,313.0,314.44,39430.0,294.8694,296.6883,293.4723,294.8225,39430.0
2023-01-24 09:35:00,314.44,314.69,314.02,314.65,9285.0,294.8225,295.0569,294.4287,295.0194,9285.0
2023-01-24 09:40:00,314.82,315.09,314.01,314.21,20441.0,295.1788,295.4319,294.4193,294.6068,20441.0
2023-01-24 09:45:00,313.91,314.61,313.25,313.82,12249.0,294.3255,294.9819,293.7067,294.2412,12249.0
2023-01-24 09:50:00,313.85,314.36,313.42,314.36,11717.0,294.2693,294.7475,293.8661,294.7475,11717.0
2023-01-24 09:55:00,314.27,314.29,313.11,313.25,14048.0,294.6631,294.6818,293.5755,293.7067,14048.0
2023-01-24 10:00:00,313.25,313.48,313.1,313.3,10883.0,293.7067,293.9224,293.5661,293.7536,10883.0
2023-01-24 10:05:00,313.34,313.97,312.63,313.87,26113.0,293.7911,294.3818,293.1254,294.288,26113.0
2023-01-24 10:10:00,313.8,314.97,313.62,314.97,17507.0,294.2224,295.3194,294.0536,295.3194,17507.0
2023-01-24 10:15:00,315.0,315.69,314.99,315.13,19330.0,295.3475,295.9945,295.3382,295.4694,19330.0
2023-01-24 10:20:00,315.19,316.08,315.05,315.54,10460.0,295.5257,296.3602,295.3944,295.8538,10460.0
2023-01-24 10:25:00,315.58,316.44,315.58,316.29,13472.0,295.8914,296.6977,295.8914,296.5571,13472.0
2023-01-24 10:30:00,316.27,317.18,316.01,317.03,17294.0,296.5383,297.3915,296.2945,297.2509,17294.0
2023-01-24 10:35:00,316.98,316.98,315.96,316.06,16197.0,297.204,297.204,296.2476,296.3414,16197.0
2023-01-24 10:40:00,316.0,316.93,315.74,316.59,14686.0,296.2851,297.1571,296.0414,296.8383,14686.0
2023-01-24 10:45:00,316.61,316.61,315.95,316.2,15555.0,296.8571,296.8571,296.2383,296.4727,15555.0
2023-01-24 10:50:00,316.22,316.51,316.16,316.51,10199.0,296.4914,296.7633,296.4352,296.7633,10199.0
2023-01-24 10:55:00,316.5,317.18,316.5,316.76,14757.0,296.754,297.3915,296.754,296.9977,14757.0
2023-01-24 11:00:00,316.82,317.18,316.51,317.14,7204.0,297.054,297.3915,296.7633,297.354,7204.0
2023-01-24 11:05:00,317.14,317.27,317.01,317.19,6647.0,297.354,297.4759,297.2321,297.4009,6647.0
2023-01-24 11:10:00,317.17,317.24,316.51,316.71,7612.0,297.3822,297.4478,296.7633,296.9509,7612.0
2023-01-24 11:15:00,316.71,316.92,316.47,316.63,8302.0,296.9509,297.1477,296.7258,296.8758,8302.0
2023-01-24 11:20:00,316.51,316.82,316.33,316.71,9719.0,296.7633,297.054,296.5946,296.9509,9719.0
2023-01-24 11:25:00,316.66,317.44,316.57,317.28,9951.0,296.904,297.6353,296.8196,297.4853,9951.0
2023-01-24 11:30:00,317.29,317.34,316.6,316.78,14678.0,297.4947,297.5415,296.8477,297.0165,14678.0
2023-01-24 11:35:00,316.84,317.53,316.84,317.53,15691.0,297.0727,297.7197,297.0727,297.7197,15691.0
2023-01-24 11:40:00,317.53,317.73,317.21,317.22,9909.0,297.7197,297.9072,297.4197,297.429,9909.0
2023-01-24 11:45:00,317.11,317.31,316.94,317.0,19463.0,297.3259,297.5134,297.1665,297.2228,19463.0
2023-01-24 11:50:00,317.01,317.22,316.74,316.82,8813.0,297.2321,297.429,296.979,297.054,8813.0
2023-01-24 11:55:00,316.9,317.02,316.4,316.55,12538.0,297.129,297.2415,296.6602,296.8008,12538.0
2023-01-24 12:00:00,316.59,316.61,315.96,316.52,6147.0,296.8383,296.8571,296.2476,296.7727,6147.0
2023-01-24 12:05:00,316.49,317.15,316.48,316.95,17212.0,296.7446,297.3634,296.7352,297.1759,17212.0
2023-01-24 12:10:00,316.85,317.05,316.58,316.74,9085.0,297.0821,297.2696,296.829,296.979,9085.0
2023-01-24 12:15:00,316.75,316.9,316.66,316.79,3889.0,296.9884,297.129,296.904,297.0259,3889.0
2023-01-24 12:20:00,316.79,316.81,316.36,316.52,7629.0,297.0259,297.0446,296.6227,296.7727,7629.0
2023-01-24 12:25:00,316.46,316.52,316.3,316.35,10076.0,296.7164,296.7727,296.5664,296.6133,10076.0
2023-01-24 12:30:00,316.32,316.32,315.89,315.94,18170.0,296.5852,296.5852,296.182,296.2289,18170.0
2023-01-24 12:35:00,315.89,316.34,315.89,316.11,7483.0,296.182,296.6039,296.182,296.3883,7483.0
2023-01-24 12:40:00,316.02,316.3,315.89,315.89,7988.0,296.3039,296.5664,296.182,296.182,7988.0
2023-01-24 12:45:00,315.81,315.86,315.46,315.76,17156.0,296.107,296.1539,295.7788,296.0601,17156.0
2023-01-24 12:50:00,315.75,316.21,315.69,316.03,10945.0,296.0507,296.482,295.9945,296.3133,10945.0
2023-01-24 12:55:00,316.21,316.34,315.91,316.08,4542.0,296.482,296.6039,296.2008,296.3602,4542.0
2023-01-24 13:00:00,316.01,316.4,315.71,315.82,7069.0,296.2945,296.6602,296.0132,296.1164,7069.0
2023-01-24 13:05:00,315.88,316.43,315.83,316.35,7655.0,296.1726,296.6883,296.1258,296.6133,7655.0
2023-01-24 13:10:00,316.4,316.77,316.4,316.5,13814.0,296.6602,297.0071,296.6602,296.754,13814.0
2023-01-24 13:15:00,316.5,316.76,316.39,316.63,7161.0,296.754,296.9977,296.6508,296.8758,7161.0
2023-01-24 13:20:00,316.65,316.71,316.27,316.56,15605.0,296.8946,296.9509,296.5383,296.8102,15605.0
2023-01-24 13:25:00,316.56,316.63,316.41,316.61,13364.0,296.8102,296.8758,296.6696,296.8571,13364.0
2023-01-24 13:30:00,316.63,316.66,316.41,316.46,8581.0,296.8758,296.904,296.6696,296.7164,8581.0
2023-01-24 13:35:00,316.48,316.6,316.23,316.59,13368.0,296.7352,296.8477,296.5008,296.8383,13368.0
2023-01-24 13:40:00,316.57,317.07,316.49,317.06,23029.0,296.8196,297.2884,296.7446,297.279,23029.0
2023-01-24 13:45:00,317.0,317.42,317.0,317.3,9403.0,297.2228,297.6166,297.2228,297.504,9403.0
2023-01-24 13:50:00,317.3,317.5,317.25,317.41,8763.0,297.504,297.6916,297.4572,297.6072,8763.0
2023-01-24 13:55:00,317.42,317.59,317.15,317.18,10751.0,297.6166,297.7759,297.3634,297.3915,10751.0
2023-01-24 14:00:00,317.11,317.26,316.52,316.78,6293.0,297.3259,297.4665,296.7727,297.0165,6293.0
2023-01-24 14:05:00,316.66,316.9,316.5,316.74,9638.0,296.904,297.129,296.754,296.979,9638.0
2023-01-24 14:10:00,316.74,316.91,316.67,316.72,9129.0,296.979,297.1384,296.9133,296.9602,9129.0
2023-01-24 14:15:00,316.75,317.17,316.73,316.92,10186.0,296.9884,297.3822,296.9696,297.1477,10186.0
2023-01-24 14:20:00,316.88,316.99,316.71,316.87,11344.0,297.1102,297.2134,296.9509,297.1009,11344.0
2023-01-24 14:25:00,316.79,317.19,316.79,317.14,9728.0,297.0259,297.4009,297.0259,297.354,9728.0
2023-01-24 14:30:00,317.12,317.64,317.12,317.58,3639.0,297.3353,297.8228,297.3353,297.7666,3639.0
2023-01-24 14:35:00,317.59,317.88,317.56,317.79,13735.0,297.7759,298.0479,297.7478,297.9635,13735.0
2023-01-24 14:40:00,317.72,317.84,317.67,317.77,7245.0,297.8978,298.0104,297.851,297.9447,7245.0
2023-01-24 14:45:00,317.74,318.1,317.36,317.59,40757.0,297.9166,298.2541,297.5603,297.7759,40757.0
2023-01-24 14:50:00,317.49,317.61,317.28,317.57,11033.0,297.6822,297.7947,297.4853,297.7572,11033.0
2023-01-24 14:55:00,317.62,318.0,317.62,317.93,10738.0,297.8041,298.1604,297.8041,298.0947,10738.0
2023-01-24 15:00:00,317.85,317.97,317.67,317.7,8896.0,298.0197,298.1322,297.851,297.8791,8896.0
2023-01-24 15:05:00,317.66,317.71,317.49,317.54,5703.0,297.8416,297.8885,297.6822,297.7291,5703.0
2023-01-24 15:10:00,317.57,317.8,317.33,317.35,7387.0,297.7572,297.9728,297.5322,297.5509,7387.0
2023-01-24 15:15:00,317.34,317.35,317.04,317.15,12836.0,297.5415,297.5509,297.2603,297.3634,12836.0
2023-01-24 15:20:00,317.12,317.54,317.1,317.43,9672.0,297.3353,297.7291,297.3165,297.6259,9672.0
2023-01-24 15:25:00,317.44,317.59,317.18,317.4,9495.0,297.6353,297.7759,297.3915,297.5978,9495.0
2023-01-24 15:30:00,317.45,317.56,317.18,317.3,18872.0,297.6447,297.7478,297.3915,297.504,18872.0
2023-01-24 15:35:00,317.27,317.39,317.18,317.32,13737.0,297.4759,297.5884,297.3915,297.5228,13737.0
2023-01-24 15:40:00,317.31,317.31,316.86,317.1,18554.0,297.5134,297.5134,297.0915,297.3165,18554.0
2023-01-24 15:45:00,317.05,317.43,317.01,317.43,16610.0,297.2696,297.6259,297.2321,297.6259,16610.0
2023-01-24 15:50:00,317.49,317.92,317.49,317.81,36266.0,297.6822,298.0854,297.6822,297.9822,36266.0
2023-01-24 15:55:00,317.89,318.02,317.59,317.62,77330.0,298.0572,298.1791,297.7759,297.8041,77330.0
2023-01-25 09:30:00,315.33,315.66,314.7,315.07,53943.0,295.6569,295.9664,295.0663,295.4132,53943.0
2023-01-25 09:35:00,315.08,315.44,314.22,314.33,14810.0,295.4225,295.7601,294.6162,294.7193,14810.0
2023-01-25 09:40:00,314.34,315.11,314.12,314.31,19934.0,294.7287,295.4507,294.5224,294.7006,19934.0
2023-01-25 09:45:00,314.4,314.84,314.31,314.75,29089.0,294.785,295.1975,294.7006,295.1131,29089.0
2023-01-25 09:50:00,314.75,315.46,314.67,314.69,18897.0,295.1131,295.7788,295.0381,295.0569,18897.0
2023-01-25 09:55:00,314.67,314.67,313.81,313.98,18053.0,295.0381,295.0381,294.2318,294.3912,18053.0
2023-01-25 10:00:00,314.04,314.28,313.85,314.04,33036.0,294.4474,294.6725,294.2693,294.4474,33036.0
2023-01-25 10:05:00,314.02,314.68,313.82,313.92,23131.0,294.4287,295.0475,294.2412,294.3349,23131.0
2023-01-25 10:10:00,314.06,314.4,313.05,313.18,17350.0,294.4662,294.785,293.5192,293.6411,17350.0
2023-01-25 10:15:00,313.1,313.5,312.75,312.76,20814.0,293.5661,293.9411,293.2379,293.2473,20814.0
2023-01-25 10:20:00,312.7,312.94,312.19,312.31,20580.0,293.191,293.4161,292.7128,292.8254,20580.0
2023-01-25 10:25:00,312.42,312.93,312.35,312.72,16026.0,292.9285,293.4067,292.8629,293.2098,16026.0
2023-01-25 10:30:00,312.8,313.25,311.95,312.09,9253.0,293.2848,293.7067,292.4878,292.6191,9253.0
2023-01-25 10:35:00,312.21,312.41,311.55,311.8,11674.0,292.7316,292.9191,292.1128,292.3472,11674.0
2023-01-25 10:40:00,311.65,312.23,311.65,312.06,7205.0,292.2065,292.7504,292.2065,292.591,7205.0
2023-01-25 10:45:00,312.05,312.54,312.0,312.37,26170.0,292.5816,293.041,292.5347,292.8816,26170.0
2023-01-25 10:50:00,312.31,312.86,312.11,312.62,8174.0,292.8254,293.341,292.6378,293.116,8174.0
2023-01-25 10:55:00,312.62,313.45,312.62,313.31,4876.0,293.116,293.8942,293.116,293.763,4876.0
2023-01-25 11:00:00,313.26,313.64,313.14,313.61,7900.0,293.7161,294.0724,293.6036,294.0443,7900.0
2023-01-25 11:05:00,313.69,313.78,313.45,313.7,4463.0,294.1193,294.2037,293.8942,294.1286,4463.0
2023-01-25 11:10:00,313.71,314.27,313.71,314.22,8100.0,294.138,294.6631,294.138,294.6162,8100.0
2023-01-25 11:15:00,314.34,314.84,314.0,314.84,12655.0,294.7287,295.1975,294.4099,295.1975,12655.0
2023-01-25 11:20:00,314.82,315.37,314.68,314.92,10139.0,295.1788,295.6945,295.0475,295.2725,10139.0
2023-01-25 11:25:00,314.92,314.92,314.55,314.63,9567.0,295.2725,295.2725,294.9256,295.0006,9567.0
2023-01-25 11:30:00,314.65,314.72,314.2,314.38,8840.0,295.0194,295.085,294.5974,294.7662,8840.0
2023-01-25 11:35:00,314.39,314.6,314.24,314.4,8321.0,294.7756,294.9725,294.635,294.785,8321.0
2023-01-25 11:40:00,314.51,314.58,314.12,314.58,4705.0,294.8881,294.9537,294.5224,294.9537,4705.0
2023-01-25 11:45:00,314.58,314.97,314.44,314.97,7824.0,294.9537,295.3194,294.8225,295.3194,7824.0
2023-01-25 11:50:00,314.95,315.8,314.76,315.64,10971.0,295.3007,296.0976,295.1225,295.9476,10971.0
2023-01-25 11:55:00,315.71,315.99,315.35,315.35,7310.0,296.0132,296.2758,295.6757,295.6757,7310.0
2023-01-25 12:00:00,315.35,315.63,315.24,315.41,2848.0,295.6757,295.9382,295.5726,295.732,2848.0
2023-01-25 12:05:00,315.29,315.61,315.23,315.39,5592.0,295.6194,295.9195,295.5632,295.7132,5592.0
2023-01-25 12:10:00,315.38,315.51,314.73,314.78,8682.0,295.7038,295.8257,295.0944,295.1413,8682.0
2023-01-25 12:15:00,314.82,314.98,314.74,314.74,5813.0,295.1788,295.3288,295.1038,295.1038,5813.0
2023-01-25 12:20:00,314.87,314.96,314.68,314.88,6290.0,295.2256,295.31,295.0475,295.235,6290.0
2023-01-25 12:25:00,314.7,314.84,314.56,314.64,5730.0,295.0663,295.1975,294.935,295.01,5730.0
2023-01-25 12:30:00,314.77,315.04,314.57,314.62,6808.0,295.1319,295.385,294.9444,294.9912,6808.0
2023-01-25 12:35:00,314.64,314.9,314.56,314.7,3442.0,295.01,295.2538,294.935,295.0663,3442.0
2023-01-25 12:40:00,314.7,314.92,314.58,314.62,7586.0,295.0663,295.2725,294.9537,294.9912,7586.0
2023-01-25 12:45:00,314.76,314.76,314.46,314.69,3548.0,295.1225,295.1225,294.8412,295.0569,3548.0
2023-01-25 12:50:00,314.67,314.78,314.5,314.56,4424.0,295.0381,295.1413,294.8787,294.935,4424.0
2023-01-25 12:55:00,314.46,314.51,314.29,314.37,4818.0,294.8412,294.8881,294.6818,294.7568,4818.0
2023-01-25 13:00:00,314.35,315.28,314.34,315.26,11966.0,294.7381,295.6101,294.7287,295.5913,11966.0
2023-01-25 13:05:00,315.3,315.42,315.18,315.26,7327.0,295.6288,295.7413,295.5163,295.5913,7327.0
2023-01-25 13:10:00,315.21,315.85,315.2,315.77,7454.0,295.5444,296.1445,295.5351,296.0695,7454.0
2023-01-25 13:15:00,315.82,315.87,315.67,315.67,4963.0,296.1164,296.1633,295.9757,295.9757,4963.0
2023-01-25 13:20:00,315.72,316.0,315.67,315.87,8171.0,296.0226,296.2851,295.9757,296.1633,8171.0
2023-01-25 13:25:00,315.93,316.44,315.92,316.19,8030.0,296.2195,296.6977,296.2101,296.4633,8030.0
2023-01-25 13:30:00,316.22,316.39,315.94,316.0,6991.0,296.4914,296.6508,296.2289,296.2851,6991.0
2023-01-25 13:35:00,316.04,316.22,316.03,316.13,5376.0,296.3227,296.4914,296.3133,296.407,5376.0
2023-01-25 13:40:00,316.21,316.34,316.17,316.33,6547.0,296.482,296.6039,296.4445,296.5946,6547.0
2023-01-25 13:45:00,316.35,316.79,316.35,316.69,11262.0,296.6133,297.0259,296.6133,296.9321,11262.0
2023-01-25 13:50:00,316.67,316.76,316.27,316.27,6726.0,296.9133,296.9977,296.5383,296.5383,6726.0
2023-01-25 13:55:00,316.31,316.63,316.24,316.56,14801.0,296.5758,296.8758,296.5102,296.8102,14801.0
2023-01-25 14:00:00,316.66,316.8,316.5,316.67,4574.0,296.904,297.0352,296.754,296.9133,4574.0
2023-01-25 14:05:00,316.66,317.0,316.66,316.94,3913.0,296.904,297.2228,296.904,297.1665,3913.0
2023-01-25 14:10:00,316.84,317.49,316.83,317.2,7729.0,297.0727,297.6822,297.0634,297.4103,7729.0
2023-01-25 14:15:00,317.35,317.65,317.35,317.61,7035.0,297.5509,297.8322,297.5509,297.7947,7035.0
2023-01-25 14:20:00,317.5,317.51,316.87,316.87,11339.0,297.6916,297.7009,297.1009,297.1009,11339.0
2023-01-25 14:25:00,316.87,316.94,316.63,316.79,7273.0,297.1009,297.1665,296.8758,297.0259,7273.0
2023-01-25 14:30:00,316.87,317.43,316.87,317.09,16465.0,297.1009,297.6259,297.1009,297.3071,16465.0
2023-01-25 14:35:00,317.05,317.69,317.03,317.67,12052.0,297.2696,297.8697,297.2509,297.851,12052.0
2023-01-25 14:40:00,317.69,318.09,317.69,318.0,17520.0,297.8697,298.2448,297.8697,298.1604,17520.0
2023-01-25 14:45:00,317.92,317.92,317.61,317.65,16967.0,298.0854,298.0854,297.7947,297.8322,16967.0
2023-01-25 14:50:00,317.59,317.86,317.34,317.49,14634.0,297.7759,298.0291,297.5415,297.6822,14634.0
2023-01-25 14:55:00,317.5,317.81,317.42,317.5,17632.0,297.6916,297.9822,297.6166,297.6916,17632.0
2023-01-25 15:00:00,317.39,318.06,317.39,318.06,4726.0,297.5884,298.2166,297.5884,298.2166,4726.0
2023-01-25 15:05:00,318.03,318.12,317.97,318.0,6853.0,298.1885,298.2729,298.1322,298.1604,6853.0
2023-01-25 15:10:00,318.0,318.09,317.41,317.41,5029.0,298.1604,298.2448,297.6072,297.6072,5029.0
2023-01-25 15:15:00,317.4,317.43,317.08,317.19,4874.0,297.5978,297.6259,297.2978,297.4009,4874.0
2023-01-25 15:20:00,317.06,317.16,316.88,316.93,6152.0,297.279,297.3728,297.1102,297.1571,6152.0
2023-01-25 15:25:00,316.83,317.03,316.76,316.99,9487.0,297.0634,297.2509,296.9977,297.2134,9487.0
2023-01-25 15:30:00,316.99,317.06,316.78,316.84,14828.0,297.2134,297.279,297.0165,297.0727,14828.0
2023-01-25 15:35:00,316.78,317.15,316.57,316.99,20751.0,297.0165,297.3634,296.8196,297.2134,20751.0
2023-01-25 15:40:00,316.99,317.03,316.42,316.5,11178.0,297.2134,297.2509,296.6789,296.754,11178.0
2023-01-25 15:45:00,316.42,316.48,316.16,316.34,17091.0,296.6789,296.7352,296.4352,296.6039,17091.0
2023-01-25 15:50:00,316.32,316.52,316.01,316.36,30177.0,296.5852,296.7727,296.2945,296.6227,30177.0
2023-01-25 15:55:00,316.42,317.25,316.39,317.25,91799.0,296.6789,297.4572,296.6508,297.4572,91799.0
2023-01-26 09:30:00,314.15,317.0,314.13,316.49,127306.0,294.5506,297.2228,294.5318,296.7446,127306.0
2023-01-26 09:35:00,316.5,318.01,316.47,317.9,41347.0,296.754,298.1697,296.7258,298.0666,41347.0
2023-01-26 09:40:00,317.66,319.26,317.31,317.59,83653.0,297.8416,299.3418,297.5134,297.7759,83653.0
2023-01-26 09:45:00,317.5,318.72,316.75,316.91,37554.0,297.6916,298.8354,296.9884,297.1384,37554.0
2023-01-26 09:50:00,316.88,316.92,315.62,315.84,35892.0,297.1102,297.1477,295.9289,296.1351,35892.0
2023-01-26 09:55:00,315.81,315.84,314.5,315.29,44244.0,296.107,296.1351,294.8787,295.6194,44244.0
2023-01-26 10:00:00,315.51,315.51,313.27,313.42,46634.0,295.8257,295.8257,293.7255,293.8661,46634.0
2023-01-26 10:05:00,313.42,313.77,312.88,313.45,45344.0,293.8661,294.1943,293.3598,293.8942,45344.0
2023-01-26 10:10:00,313.41,314.86,313.4,314.77,23523.0,293.8567,295.2163,293.8474,295.1319,23523.0
2023-01-26 10:15:00,314.88,315.95,314.88,315.82,23352.0,295.235,296.2383,295.235,296.1164,23352.0
2023-01-26 10:20:00,315.75,316.84,315.69,316.81,19984.0,296.0507,297.0727,295.9945,297.0446,19984.0
2023-01-26 10:25:00,316.72,316.79,315.85,316.41,16407.0,296.9602,297.0259,296.1445,296.6696,16407.0
2023-01-26 10:30:00,316.3,316.85,315.82,316.84,19677.0,296.5664,297.0821,296.1164,297.0727,19677.0
2023-01-26 10:35:00,316.92,317.0,315.63,315.89,19246.0,297.1477,297.2228,295.9382,296.182,19246.0
2023-01-26 10:40:00,315.88,316.61,315.8,316.48,16517.0,296.1726,296.8571,296.0976,296.7352,16517.0
2023-01-26 10:45:00,316.28,316.65,316.0,316.36,9203.0,296.5477,296.8946,296.2851,296.6227,9203.0
2023-01-26 10:50:00,316.42,316.55,315.41,315.59,16483.0,296.6789,296.8008,295.732,295.9007,16483.0
2023-01-26 10:55:00,315.48,315.72,314.98,315.24,19561.0,295.7976,296.0226,295.3288,295.5726,19561.0
2023-01-26 11:00:00,315.08,315.36,314.55,315.06,19052.0,295.4225,295.6851,294.9256,295.4038,19052.0
2023-01-26 11:05:00,315.13,315.22,314.5,314.67,38877.0,295.4694,295.5538,294.8787,295.0381,38877.0
2023-01-26 11:10:00,314.76,315.18,314.62,314.92,10045.0,295.1225,295.5163,294.9912,295.2725,10045.0
2023-01-26 11:15:00,315.0,315.66,314.8,314.94,17076.0,295.3475,295.9664,295.16,295.2913,17076.0
2023-01-26 11:20:00,314.85,314.85,313.57,313.57,14537.0,295.2069,295.2069,294.0068,294.0068,14537.0
2023-01-26 11:25:00,313.75,314.39,313.55,314.17,12844.0,294.1755,294.7756,293.988,294.5693,12844.0
2023-01-26 11:30:00,314.15,314.56,313.55,314.1,44501.0,294.5506,294.935,293.988,294.5037,44501.0
2023-01-26 11:35:00,314.19,314.38,313.9,314.06,13264.0,294.5881,294.7662,294.3162,294.4662,13264.0
2023-01-26 11:40:00,314.09,314.35,313.86,314.15,14290.0,294.4943,294.7381,294.2787,294.5506,14290.0
2023-01-26 11:45:00,314.18,314.3,313.87,314.24,14308.0,294.5787,294.6912,294.288,294.635,14308.0
2023-01-26 11:50:00,314.29,314.29,313.57,313.63,10843.0,294.6818,294.6818,294.0068,294.063,10843.0
2023-01-26 11:55:00,313.63,313.78,313.35,313.71,16231.0,294.063,294.2037,293.8005,294.138,16231.0
2023-01-26 12:00:00,313.81,314.48,313.74,314.23,5596.0,294.2318,294.86,294.1661,294.6256,5596.0
2023-01-26 12:05:00,314.17,314.57,314.15,314.45,5356.0,294.5693,294.9444,294.5506,294.8319,5356.0
2023-01-26 12:10:00,314.45,315.13,314.45,314.95,15966.0,294.8319,295.4694,294.8319,295.3007,15966.0
2023-01-26 12:15:00,314.83,314.83,314.59,314.61,4562.0,295.1881,295.1881,294.9631,294.9819,4562.0
2023-01-26 12:20:00,314.61,314.74,314.19,314.22,8102.0,294.9819,295.1038,294.5881,294.6162,8102.0
2023-01-26 12:25:00,314.21,314.53,314.12,314.36,15345.0,294.6068,294.9069,294.5224,294.7475,15345.0
2023-01-26 12:30:00,314.35,314.88,314.24,314.83,12160.0,294.7381,295.235,294.635,295.1881,12160.0
2023-01-26 12:35:00,314.72,314.74,314.28,314.31,18695.0,295.085,295.1038,294.6725,294.7006,18695.0
2023-01-26 12:40:00,314.35,314.62,314.11,314.46,15237.0,294.7381,294.9912,294.5131,294.8412,15237.0
2023-01-26 12:45:00,314.47,314.63,313.9,314.1,11342.0,294.8506,295.0006,294.3162,294.5037,11342.0
2023-01-26 12:50:00,314.16,315.05,314.16,315.02,8481.0,294.5599,295.3944,294.5599,295.3663,8481.0
2023-01-26 12:55:00,315.09,315.49,314.91,315.38,17284.0,295.4319,295.807,295.2632,295.7038,17284.0
2023-01-26 13:00:00,315.38,315.6,314.93,314.93,18917.0,295.7038,295.9101,295.2819,295.2819,18917.0
2023-01-26 13:05:00,314.94,315.02,314.13,314.27,11174.0,295.2913,295.3663,294.5318,294.6631,11174.0
2023-01-26 13:10:00,314.19,314.44,314.15,314.15,4199.0,294.5881,294.8225,294.5506,294.5506,4199.0
2023-01-26 13:15:00,314.16,314.34,314.0,314.09,18573.0,294.5599,294.7287,294.4099,294.4943,18573.0
2023-01-26 13:20:00,314.1,314.55,314.06,314.44,6151.0,294.5037,294.9256,294.4662,294.8225,6151.0
2023-01-26 13:25:00,314.47,314.54,314.19,314.19,4375.0,294.8506,294.9162,294.5881,294.5881,4375.0
2023-01-26 13:30:00,314.18,314.61,314.18,314.21,10068.0,294.5787,294.9819,294.5787,294.6068,10068.0
2023-01-26 13:35:00,314.23,315.19,314.23,315.19,26090.0,294.6256,295.5257,294.6256,295.5257,26090.0
2023-01-26 13:40:00,315.25,315.62,315.24,315.45,8838.0,295.5819,295.9289,295.5726,295.7695,8838.0
2023-01-26 13:45:00,315.45,315.99,315.19,315.19,15455.0,295.7695,296.2758,295.5257,295.5257,15455.0
2023-01-26 13:50:00,315.2,315.34,315.08,315.11,7754.0,295.5351,295.6663,295.4225,295.4507,7754.0
2023-01-26 13:55:00,315.12,315.12,314.88,314.97,7208.0,295.46,295.46,295.235,295.3194,7208.0
2023-01-26 14:00:00,314.95,314.95,314.55,314.69,8033.0,295.3007,295.3007,294.9256,295.0569,8033.0
2023-01-26 14:05:00,314.7,315.08,314.7,314.93,11723.0,295.0663,295.4225,295.0663,295.2819,11723.0
2023-01-26 14:10:00,314.94,315.13,314.83,314.83,9848.0,295.2913,295.4694,295.1881,295.1881,9848.0
2023-01-26 14:15:00,314.83,315.02,314.68,314.88,8951.0,295.1881,295.3663,295.0475,295.235,8951.0
2023-01-26 14:20:00,314.84,315.16,314.84,314.88,9447.0,295.1975,295.4976,295.1975,295.235,9447.0
2023-01-26 14:25:00,314.88,314.91,314.36,314.87,20780.0,295.235,295.2632,294.7475,295.2256,20780.0
2023-01-26 14:30:00,314.9,315.18,314.81,314.83,20498.0,295.2538,295.5163,295.1694,295.1881,20498.0
2023-01-26 14:35:00,314.81,315.02,314.7,314.74,18376.0,295.1694,295.3663,295.0663,295.1038,18376.0
2023-01-26 14:40:00,314.73,314.8,314.51,314.64,20309.0,295.0944,295.16,294.8881,295.01,20309.0
2023-01-26 14:45:00,314.64,314.65,314.25,314.25,13707.0,295.01,295.0194,294.6443,294.6443,13707.0
2023-01-26 14:50:00,314.2,314.2,313.51,313.51,36918.0,294.5974,294.5974,293.9505,293.9505,36918.0
2023-01-26 14:55:00,313.54,313.95,313.46,313.88,38896.0,293.9786,294.363,293.9036,294.2974,38896.0
2023-01-26 15:00:00,313.91,314.05,313.66,313.89,17092.0,294.3255,294.4568,294.0911,294.3068,17092.0
2023-01-26 15:05:00,313.82,313.94,313.17,313.34,15852.0,294.2412,294.3537,293.6317,293.7911,15852.0
2023-01-26 15:10:00,313.31,313.41,313.05,313.06,25301.0,293.763,293.8567,293.5192,293.5286,25301.0
2023-01-26 15:15:00,313.0,313.32,312.91,313.22,37007.0,293.4723,293.7723,293.3879,293.6786,37007.0
2023-01-26 15:20:00,313.2,313.41,313.0,313.35,44535.0,293.6598,293.8567,293.4723,293.8005,44535.0
2023-01-26 15:25:00,313.29,313.94,313.29,313.65,32682.0,293.7442,294.3537,293.7442,294.0818,32682.0
2023-01-26 15:30:00,313.61,314.16,313.53,313.67,40651.0,294.0443,294.5599,293.9692,294.1005,40651.0
2023-01-26 15:35:00,313.72,313.8,312.75,312.92,42903.0,294.1474,294.2224,293.2379,293.3973,42903.0
2023-01-26 15:40:00,312.94,313.15,312.55,312.65,50209.0,293.4161,293.613,293.0504,293.1441,50209.0
2023-01-26 15:45:00,312.67,312.95,312.53,312.67,52228.0,293.1629,293.4254,293.0316,293.1629,52228.0
2023-01-26 15:50:00,312.68,313.64,312.6,313.22,98943.0,293.1723,294.0724,293.0973,293.6786,98943.0
2023-01-26 15:55:00,313.22,313.98,313.22,313.8,164497.0,293.6786,294.3912,293.6786,294.2224,164497.0
2023-01-27 09:30:00,312.02,312.75,311.33,312.23,85990.0,292.5535,293.2379,291.9065,292.7504,85990.0
2023-01-27 09:35:00,312.25,313.03,312.05,313.03,19191.0,292.7691,293.5004,292.5816,293.5004,19191.0
2023-01-27 09:40:00,312.94,314.46,312.81,314.17,35205.0,293.4161,294.8412,293.2942,294.5693,35205.0
2023-01-27 09:45:00,314.28,314.98,313.94,314.86,49718.0,294.6725,295.3288,294.3537,295.2163,49718.0
2023-01-27 09:50:00,314.74,314.99,314.46,314.66,27982.0,295.1038,295.3382,294.8412,295.0287,27982.0
2023-01-27 09:55:00,314.85,315.5,314.28,314.49,20548.0,295.2069,295.8163,294.6725,294.8694,20548.0
2023-01-27 10:00:00,314.49,315.46,313.91,315.46,32238.0,294.8694,295.7788,294.3255,295.7788,32238.0
2023-01-27 10:05:00,315.22,315.48,314.7,314.73,24038.0,295.5538,295.7976,295.0663,295.0944,24038.0
2023-01-27 10:10:00,314.78,314.78,313.95,313.97,15257.0,295.1413,295.1413,294.363,294.3818,15257.0
2023-01-27 10:15:00,313.96,314.43,313.87,314.17,16772.0,294.3724,294.8131,294.288,294.5693,16772.0
2023-01-27 10:20:00,314.1,314.1,313.2,313.44,19174.0,294.5037,294.5037,293.6598,293.8849,19174.0
2023-01-27 10:25:00,313.4,313.63,312.86,313.54,31755.0,293.8474,294.063,293.341,293.9786,31755.0
2023-01-27 10:30:00,313.49,313.85,313.0,313.14,12358.0,293.9317,294.2693,293.4723,293.6036,12358.0
2023-01-27 10:35:00,313.1,314.38,312.98,314.01,15963.0,293.5661,294.7662,293.4536,294.4193,15963.0
2023-01-27 10:40:00,313.94,314.76,313.83,314.76,14588.0,294.3537,295.1225,294.2505,295.1225,14588.0
2023-01-27 10:45:00,314.73,314.78,313.82,313.97,18093.0,295.0944,295.1413,294.2412,294.3818,18093.0
2023-01-27 10:50:00,313.98,314.07,313.74,313.9,17295.0,294.3912,294.4756,294.1661,294.3162,17295.0
2023-01-27 10:55:00,313.82,314.27,313.66,314.21,16234.0,294.2412,294.6631,294.0911,294.6068,16234.0
2023-01-27 11:00:00,314.2,314.44,314.06,314.41,7805.0,294.5974,294.8225,294.4662,294.7943,7805.0
2023-01-27 11:05:00,314.42,314.6,313.54,313.84,11012.0,294.8037,294.9725,293.9786,294.2599,11012.0
2023-01-27 11:10:00,313.75,313.78,313.13,313.13,7465.0,294.1755,294.2037,293.5942,293.5942,7465.0
2023-01-27 11:15:00,313.06,313.96,313.0,313.77,9638.0,293.5286,294.3724,293.4723,294.1943,9638.0
2023-01-27 11:20:00,313.78,314.15,313.72,313.96,13002.0,294.2037,294.5506,294.1474,294.3724,13002.0
2023-01-27 11:25:00,313.91,314.04,313.68,313.91,11019.0,294.3255,294.4474,294.1099,294.3255,11019.0
2023-01-27 11:30:00,313.87,314.48,313.73,314.42,11266.0,294.288,294.86,294.1568,294.8037,11266.0
2023-01-27 11:35:00,314.46,314.65,314.18,314.27,8159.0,294.8412,295.0194,294.5787,294.6631,8159.0
2023-01-27 11:40:00,314.31,315.0,314.31,315.0,12336.0,294.7006,295.3475,294.7006,295.3475,12336.0
2023-01-27 11:45:00,314.99,314.99,314.46,314.52,10661.0,295.3382,295.3382,294.8412,294.8975,10661.0
2023-01-27 11:50:00,314.57,314.73,314.24,314.24,9681.0,294.9444,295.0944,294.635,294.635,9681.0
2023-01-27 11:55:00,314.2,314.51,314.18,314.32,10232.0,294.5974,294.8881,294.5787,294.71,10232.0
2023-01-27 12:00:00,314.24,314.32,314.0,314.0,6989.0,294.635,294.71,294.4099,294.4099,6989.0
2023-01-27 12:05:00,313.91,314.37,313.84,314.15,8742.0,294.3255,294.7568,294.2599,294.5506,8742.0
2023-01-27 12:10:00,314.27,314.6,314.22,314.52,6142.0,294.6631,294.9725,294.6162,294.8975,6142.0
2023-01-27 12:15:00,314.54,315.04,314.53,314.87,13480.0,294.9162,295.385,294.9069,295.2256,13480.0
2023-01-27 12:20:00,314.88,314.88,314.35,314.54,13219.0,295.235,295.235,294.7381,294.9162,13219.0
2023-01-27 12:25:00,314.5,314.54,314.08,314.45,10054.0,294.8787,294.9162,294.4849,294.8319,10054.0
2023-01-27 12:30:00,314.4,315.1,314.38,315.03,8933.0,294.785,295.4413,294.7662,295.3757,8933.0
2023-01-27 12:35:00,315.08,315.47,314.99,315.1,13287.0,295.4225,295.7882,295.3382,295.4413,13287.0
2023-01-27 12:40:00,315.17,315.39,315.03,315.15,11069.0,295.5069,295.7132,295.3757,295.4882,11069.0
2023-01-27 12:45:00,315.14,315.66,315.04,315.66,12214.0,295.4788,295.9664,295.385,295.9664,12214.0
2023-01-27 12:50:00,315.64,315.64,315.38,315.41,9421.0,295.9476,295.9476,295.7038,295.732,9421.0
2023-01-27 12:55:00,315.44,316.2,315.44,315.97,18339.0,295.7601,296.4727,295.7601,296.257,18339.0
2023-01-27 13:00:00,315.94,316.11,315.75,315.88,7798.0,296.2289,296.3883,296.0507,296.1726,7798.0
2023-01-27 13:05:00,315.87,315.93,315.76,315.8,4007.0,296.1633,296.2195,296.0601,296.0976,4007.0
2023-01-27 13:10:00,315.82,315.83,315.45,315.58,7852.0,296.1164,296.1258,295.7695,295.8914,7852.0
2023-01-27 13:15:00,315.53,315.64,314.96,315.31,21264.0,295.8445,295.9476,295.31,295.6382,21264.0
2023-01-27 13:20:00,315.26,315.48,315.17,315.43,5151.0,295.5913,295.7976,295.5069,295.7507,5151.0
2023-01-27 13:25:00,315.41,315.48,315.15,315.41,5069.0,295.732,295.7976,295.4882,295.732,5069.0
2023-01-27 13:30:00,315.4,315.4,315.12,315.3,7563.0,295.7226,295.7226,295.46,295.6288,7563.0
2023-01-27 13:35:00,315.37,315.78,315.36,315.78,16404.0,295.6945,296.0789,295.6851,296.0789,16404.0
2023-01-27 13:40:00,315.78,315.78,315.23,315.67,12419.0,296.0789,296.0789,295.5632,295.9757,12419.0
2023-01-27 13:45:00,315.66,316.17,315.5,316.17,15674.0,295.9664,296.4445,295.8163,296.4445,15674.0
2023-01-27 13:50:00,316.21,316.21,315.55,315.55,11263.0,296.482,296.482,295.8632,295.8632,11263.0
2023-01-27 13:55:00,315.64,315.84,315.64,315.76,5677.0,295.9476,296.1351,295.9476,296.0601,5677.0
2023-01-27 14:00:00,315.75,316.06,315.73,315.98,5494.0,296.0507,296.3414,296.032,296.2664,5494.0
2023-01-27 14:05:00,316.04,316.14,315.85,315.98,9131.0,296.3227,296.4164,296.1445,296.2664,9131.0
2023-01-27 14:10:00,316.02,316.66,316.02,316.47,13394.0,296.3039,296.904,296.3039,296.7258,13394.0
2023-01-27 14:15:00,316.45,316.75,316.38,316.75,11457.0,296.7071,296.9884,296.6414,296.9884,11457.0
2023-01-27 14:20:00,316.71,317.0,316.66,316.71,14589.0,296.9509,297.2228,296.904,296.9509,14589.0
2023-01-27 14:25:00,316.7,316.86,316.6,316.7,15065.0,296.9415,297.0915,296.8477,296.9415,15065.0
2023-01-27 14:30:00,316.68,316.97,316.56,316.6,21547.0,296.9227,297.1946,296.8102,296.8477,21547.0
2023-01-27 14:35:00,316.59,316.99,316.54,316.87,17123.0,296.8383,297.2134,296.7915,297.1009,17123.0
2023-01-27 14:40:00,316.89,317.3,316.84,316.94,15967.0,297.1196,297.504,297.0727,297.1665,15967.0
2023-01-27 14:45:00,316.92,317.48,316.78,317.43,13648.0,297.1477,297.6728,297.0165,297.6259,13648.0
2023-01-27 14:50:00,317.48,317.48,317.17,317.48,14045.0,297.6728,297.6728,297.3822,297.6728,14045.0
2023-01-27 14:55:00,317.53,317.6,317.29,317.37,9331.0,297.7197,297.7853,297.4947,297.5697,9331.0
2023-01-27 15:00:00,317.39,317.42,317.23,317.4,16910.0,297.5884,297.6166,297.4384,297.5978,16910.0
2023-01-27 15:05:00,317.43,318.23,317.4,317.96,28532.0,297.6259,298.376,297.5978,298.1229,28532.0
2023-01-27 15:10:00,317.92,318.19,317.69,317.69,20471.0,298.0854,298.3385,297.8697,297.8697,20471.0
2023-01-27 15:15:00,317.73,317.79,317.42,317.49,15589.0,297.9072,297.9635,297.6166,297.6822,15589.0
2023-01-27 15:20:00,317.52,317.77,317.02,317.64,17081.0,297.7103,297.9447,297.2415,297.8228,17081.0
2023-01-27 15:25:00,317.64,317.82,317.43,317.82,10989.0,297.8228,297.9916,297.6259,297.9916,10989.0
2023-01-27 15:30:00,317.84,318.24,317.52,318.13,25615.0,298.0104,298.3854,297.7103,298.2823,25615.0
2023-01-27 15:35:00,318.06,318.06,317.66,317.72,15563.0,298.2166,298.2166,297.8416,297.8978,15563.0
2023-01-27 15:40:00,317.73,317.92,317.4,317.49,22774.0,297.9072,298.0854,297.5978,297.6822,22774.0
2023-01-27 15:45:00,317.49,317.57,317.15,317.49,52630.0,297.6822,297.7572,297.3634,297.6822,52630.0
2023-01-27 15:50:00,317.45,317.59,316.52,316.87,50814.0,297.6447,297.7759,296.7727,297.1009,50814.0
2023-01-27 15:55:00,316.88,316.88,316.3,316.68,111941.0,297.1102,297.1102,296.5664,296.9227,111941.0
2023-01-30 09:30:00,315.83,315.95,314.64,315.82,43796.0,296.1258,296.2383,295.01,296.1164,43796.0
2023-01-30 09:35:00,315.85,316.56,314.81,316.22,16170.0,296.1445,296.8102,295.1694,296.4914,16170.0
2023-01-30 09:40:00,316.25,316.43,315.49,315.75,17369.0,296.5196,296.6883,295.807,296.0507,17369.0
2023-01-30 09:45:00,315.75,316.42,315.12,315.56,19517.0,296.0507,296.6789,295.46,295.8726,19517.0
2023-01-30 09:50:00,315.73,316.46,315.32,315.69,16688.0,296.032,296.7164,295.6476,295.9945,16688.0
2023-01-30 09:55:00,315.64,316.32,315.41,316.32,10980.0,295.9476,296.5852,295.732,296.5852,10980.0
2023-01-30 10:00:00,316.33,317.11,316.18,317.04,16302.0,296.5946,297.3259,296.4539,297.2603,16302.0
2023-01-30 10:05:00,317.01,317.17,316.79,316.98,7111.0,297.2321,297.3822,297.0259,297.204,7111.0
2023-01-30 10:10:00,317.03,317.33,316.74,316.86,7549.0,297.2509,297.5322,296.979,297.0915,7549.0
2023-01-30 10:15:00,316.84,317.06,316.38,316.97,13445.0,297.0727,297.279,296.6414,297.1946,13445.0
2023-01-30 10:20:00,316.97,317.17,316.58,316.7,8867.0,297.1946,297.3822,296.829,296.9415,8867.0
2023-01-30 10:25:00,316.74,317.03,316.17,317.03,14201.0,296.979,297.2509,296.4445,297.2509,14201.0
2023-01-30 10:30:00,317.16,317.24,316.42,316.56,12468.0,297.3728,297.4478,296.6789,296.8102,12468.0
2023-01-30 10:35:00,316.5,316.91,316.33,316.37,9192.0,296.754,297.1384,296.5946,296.6321,9192.0
2023-01-30 10:40:00,316.47,316.49,315.86,315.92,10870.0,296.7258,296.7446,296.1539,296.2101,10870.0
2023-01-30 10:45:00,315.99,316.33,315.57,316.32,14258.0,296.2758,296.5946,295.882,296.5852,14258.0
2023-01-30 10:50:00,316.27,316.67,315.93,316.15,12178.0,296.5383,296.9133,296.2195,296.4258,12178.0
2023-01-30 10:55:00,316.21,316.89,316.17,316.77,13227.0,296.482,297.1196,296.4445,297.0071,13227.0
2023-01-30 11:00:00,316.72,316.73,316.41,316.63,6434.0,296.9602,296.9696,296.6696,296.8758,6434.0
2023-01-30 11:05:00,316.67,316.88,316.29,316.88,5740.0,296.9133,297.1102,296.5571,297.1102,5740.0
2023-01-30 11:10:00,316.91,318.14,316.9,317.63,16357.0,297.1384,298.2916,297.129,297.8135,16357.0
2023-01-30 11:15:00,317.69,318.0,317.65,317.81,14385.0,297.8697,298.1604,297.8322,297.9822,14385.0
2023-01-30 11:20:00,317.9,317.97,317.63,317.8,10189.0,298.0666,298.1322,297.8135,297.9728,10189.0
2023-01-30 11:25:00,317.82,317.82,317.26,317.52,9148.0,297.9916,297.9916,297.4665,297.7103,9148.0
2023-01-30 11:30:00,317.56,317.77,317.48,317.61,8147.0,297.7478,297.9447,297.6728,297.7947,8147.0
2023-01-30 11:35:00,317.63,317.95,317.31,317.32,12195.0,297.8135,298.1135,297.5134,297.5228,12195.0
2023-01-30 11:40:00,317.35,317.44,316.73,316.78,8430.0,297.5509,297.6353,296.9696,297.0165,8430.0
2023-01-30 11:45:00,316.78,316.95,316.39,316.57,6422.0,297.0165,297.1759,296.6508,296.8196,6422.0
2023-01-30 11:50:00,316.48,316.61,316.19,316.19,6323.0,296.7352,296.8571,296.4633,296.4633,6323.0
2023-01-30 11:55:00,316.22,316.95,315.96,316.95,13553.0,296.4914,297.1759,296.2476,297.1759,13553.0
2023-01-30 12:00:00,316.89,317.01,316.77,316.97,3506.0,297.1196,297.2321,297.0071,297.1946,3506.0
2023-01-30 12:05:00,316.87,317.11,316.85,317.01,2573.0,297.1009,297.3259,297.0821,297.2321,2573.0
2023-01-30 12:10:00,316.9,317.25,316.8,317.25,12543.0,297.129,297.4572,297.0352,297.4572,12543.0
2023-01-30 12:15:00,317.21,317.21,316.58,316.73,10874.0,297.4197,297.4197,296.829,296.9696,10874.0
2023-01-30 12:20:00,316.66,316.85,316.64,316.74,15505.0,296.904,297.0821,296.8852,296.979,15505.0
2023-01-30 12:25:00,316.74,317.04,316.31,316.99,10979.0,296.979,297.2603,296.5758,297.2134,10979.0
2023-01-30 12:30:00,317.0,317.01,316.69,316.7,6980.0,297.2228,297.2321,296.9321,296.9415,6980.0
2023-01-30 12:35:00,316.61,316.85,316.48,316.8,7498.0,296.8571,297.0821,296.7352,297.0352,7498.0
2023-01-30 12:40:00,316.69,316.92,316.62,316.66,5087.0,296.9321,297.1477,296.8665,296.904,5087.0
2023-01-30 12:45:00,316.59,316.59,316.13,316.41,5762.0,296.8383,296.8383,296.407,296.6696,5762.0
2023-01-30 12:50:00,316.45,316.56,316.18,316.3,7530.0,296.7071,296.8102,296.4539,296.5664,7530.0
2023-01-30 12:55:00,316.23,316.38,316.01,316.24,4412.0,296.5008,296.6414,296.2945,296.5102,4412.0
2023-01-30 13:00:00,316.06,316.15,315.89,316.12,5938.0,296.3414,296.4258,296.182,296.3977,5938.0
2023-01-30 13:05:00,316.13,316.23,315.93,315.99,3290.0,296.407,296.5008,296.2195,296.2758,3290.0
2023-01-30 13:10:00,316.09,316.17,316.0,316.05,4898.0,296.3695,296.4445,296.2851,296.332,4898.0
2023-01-30 13:15:00,315.94,316.76,315.83,316.72,5982.0,296.2289,296.9977,296.1258,296.9602,5982.0
2023-01-30 13:20:00,316.74,316.85,316.39,316.74,4580.0,296.979,297.0821,296.6508,296.979,4580.0
2023-01-30 13:25:00,316.75,316.77,316.29,316.5,5282.0,296.9884,297.0071,296.5571,296.754,5282.0
2023-01-30 13:30:00,316.43,316.51,316.08,316.24,7499.0,296.6883,296.7633,296.3602,296.5102,7499.0
2023-01-30 13:35:00,316.23,316.41,316.16,316.18,5539.0,296.5008,296.6696,296.4352,296.4539,5539.0
2023-01-30 13:40:00,316.24,316.26,315.81,316.17,11689.0,296.5102,296.5289,296.107,296.4445,11689.0
2023-01-30 13:45:00,316.09,316.09,315.7,315.99,6741.0,296.3695,296.3695,296.0039,296.2758,6741.0
2023-01-30 13:50:00,315.96,316.04,315.66,315.76,3492.0,296.2476,296.3227,295.9664,296.0601,3492.0
2023-01-30 13:55:00,315.79,315.95,315.59,315.84,4799.0,296.0882,296.2383,295.9007,296.1351,4799.0
2023-01-30 14:00:00,315.99,315.99,315.48,315.63,11162.0,296.2758,296.2758,295.7976,295.9382,11162.0
2023-01-30 14:05:00,315.6,315.62,315.14,315.24,9130.0,295.9101,295.9289,295.4788,295.5726,9130.0
2023-01-30 14:10:00,315.24,315.42,315.0,315.16,7835.0,295.5726,295.7413,295.3475,295.4976,7835.0
2023-01-30 14:15:00,315.11,315.16,314.86,315.06,7749.0,295.4507,295.4976,295.2163,295.4038,7749.0
2023-01-30 14:20:00,315.06,315.16,314.94,315.06,6188.0,295.4038,295.4976,295.2913,295.4038,6188.0
2023-01-30 14:25:00,315.0,315.14,314.94,314.94,8801.0,295.3475,295.4788,295.2913,295.2913,8801.0
2023-01-30 14:30:00,314.91,315.08,314.69,314.81,12841.0,295.2632,295.4225,295.0569,295.1694,12841.0
2023-01-30 14:35:00,314.82,315.01,314.65,315.01,14614.0,295.1788,295.3569,295.0194,295.3569,14614.0
2023-01-30 14:40:00,314.99,315.22,314.75,315.21,10920.0,295.3382,295.5538,295.1131,295.5444,10920.0
2023-01-30 14:45:00,315.25,315.34,315.11,315.25,4213.0,295.5819,295.6663,295.4507,295.5819,4213.0
2023-01-30 14:50:00,315.19,315.19,314.94,315.03,9965.0,295.5257,295.5257,295.2913,295.3757,9965.0
2023-01-30 14:55:00,315.0,315.22,314.8,315.08,9481.0,295.3475,295.5538,295.16,295.4225,9481.0
2023-01-30 15:00:00,315.06,315.48,315.05,315.3,7812.0,295.4038,295.7976,295.3944,295.6288,7812.0
2023-01-30 15:05:00,315.35,315.35,314.48,314.61,22362.0,295.6757,295.6757,294.86,294.9819,22362.0
2023-01-30 15:10:00,314.69,314.74,314.41,314.41,13273.0,295.0569,295.1038,294.7943,294.7943,13273.0
2023-01-30 15:15:00,314.35,314.63,314.18,314.63,25233.0,294.7381,295.0006,294.5787,295.0006,25233.0
2023-01-30 15:20:00,314.61,314.63,314.26,314.36,12286.0,294.9819,295.0006,294.6537,294.7475,12286.0
2023-01-30 15:25:00,314.33,314.66,314.33,314.55,19608.0,294.7193,295.0287,294.7193,294.9256,19608.0
2023-01-30 15:30:00,314.55,315.2,314.49,315.09,32697.0,294.9256,295.5351,294.8694,295.4319,32697.0
2023-01-30 15:35:00,315.08,315.45,314.76,314.83,39897.0,295.4225,295.7695,295.1225,295.1881,39897.0
2023-01-30 15:40:00,314.79,314.85,314.43,314.43,25515.0,295.1506,295.2069,294.8131,294.8131,25515.0
2023-01-30 15:45:00,314.4,314.5,314.06,314.22,32119.0,294.785,294.8787,294.4662,294.6162,32119.0
2023-01-30 15:50:00,314.13,314.66,313.86,314.01,50547.0,294.5318,295.0287,294.2787,294.4193,50547.0
2023-01-30 15:55:00,314.02,314.37,313.69,314.28,136162.0,294.4287,294.7568,294.1193,294.6725,136162.0
2023-01-31 09:30:00,315.99,316.45,315.09,316.38,74945.0,296.2758,296.7071,295.4319,296.6414,74945.0
2023-01-31 09:35:00,316.38,317.54,315.95,317.33,18570.0,296.6414,297.7291,296.2383,297.5322,18570.0
2023-01-31 09:40:00,317.54,317.9,317.18,317.65,13684.0,297.7291,298.0666,297.3915,297.8322,13684.0
2023-01-31 09:45:00,317.71,317.71,316.81,317.54,20681.0,297.8885,297.8885,297.0446,297.7291,20681.0
2023-01-31 09:50:00,317.43,318.07,317.34,318.05,19734.0,297.6259,298.226,297.5415,298.2073,19734.0
2023-01-31 09:55:00,318.07,318.55,317.43,317.65,14481.0,298.226,298.6761,297.6259,297.8322,14481.0
2023-01-31 10:00:00,317.6,318.0,317.16,317.35,21514.0,297.7853,298.1604,297.3728,297.5509,21514.0
2023-01-31 10:05:00,317.38,318.2,316.87,316.99,30119.0,297.5791,298.3479,297.1009,297.2134,30119.0
2023-01-31 10:10:00,317.02,318.48,317.01,318.39,21138.0,297.2415,298.6104,297.2321,298.526,21138.0
2023-01-31 10:15:00,318.34,318.83,318.34,318.83,21113.0,298.4792,298.9386,298.4792,298.9386,21113.0
2023-01-31 10:20:00,318.84,318.84,318.12,318.5,24457.0,298.948,298.948,298.2729,298.6292,24457.0
2023-01-31 10:25:00,318.64,319.55,318.47,319.44,28604.0,298.7604,299.6137,298.601,299.5105,28604.0
2023-01-31 10:30:00,319.48,320.47,319.35,320.4,48405.0,299.548,300.4763,299.4261,300.4106,48405.0
2023-01-31 10:35:00,320.4,320.48,319.78,320.21,33562.0,300.4106,300.4856,299.8293,300.2325,33562.0
2023-01-31 10:40:00,320.16,321.28,320.16,321.14,25514.0,300.1856,301.2357,300.1856,301.1045,25514.0
2023-01-31 10:45:00,321.26,321.56,321.03,321.31,51160.0,301.217,301.4983,301.0013,301.2639,51160.0
2023-01-31 10:50:00,321.31,321.7,320.44,320.67,25181.0,301.2639,301.6295,300.4481,300.6638,25181.0
2023-01-31 10:55:00,320.72,321.17,320.72,320.98,22421.0,300.7107,301.1326,300.7107,300.9545,22421.0
2023-01-31 11:00:00,321.04,321.94,321.0,321.72,22908.0,301.0107,301.8546,300.9732,301.6483,22908.0
2023-01-31 11:05:00,321.69,322.18,321.5,321.79,16837.0,301.6202,302.0796,301.442,301.7139,16837.0
2023-01-31 11:10:00,321.7,321.7,321.22,321.53,11659.0,301.6295,301.6295,301.1795,301.4701,11659.0
2023-01-31 11:15:00,321.47,321.52,320.97,321.4,19646.0,301.4139,301.4608,300.9451,301.3482,19646.0
2023-01-31 11:20:00,321.48,321.92,321.46,321.87,10363.0,301.4233,301.8358,301.4045,301.7889,10363.0
2023-01-31 11:25:00,321.69,321.96,321.42,321.69,15501.0,301.6202,301.8733,301.367,301.6202,15501.0
2023-01-31 11:30:00,321.65,321.84,321.52,321.55,10595.0,301.5827,301.7608,301.4608,301.4889,10595.0
2023-01-31 11:35:00,321.6,322.19,321.6,321.9,24974.0,301.5358,302.089,301.5358,301.8171,24974.0
2023-01-31 11:40:00,321.95,322.6,321.94,322.35,15209.0,301.8639,302.4734,301.8546,302.239,15209.0
2023-01-31 11:45:00,322.21,322.26,321.87,322.14,11557.0,302.1077,302.1546,301.7889,302.0421,11557.0
2023-01-31 11:50:00,322.08,322.58,321.91,322.58,13480.0,301.9858,302.4546,301.8264,302.4546,13480.0
2023-01-31 11:55:00,322.57,322.73,322.26,322.37,12033.0,302.4453,302.5953,302.1546,302.2577,12033.0
2023-01-31 12:00:00,322.37,322.38,321.2,321.27,12886.0,302.2577,302.2671,301.1607,301.2264,12886.0
2023-01-31 12:05:00,321.28,321.61,320.94,321.52,19182.0,301.2357,301.5451,300.9169,301.4608,19182.0
2023-01-31 12:10:00,321.56,321.72,321.33,321.55,5619.0,301.4983,301.6483,301.2826,301.4889,5619.0
2023-01-31 12:15:00,321.53,322.6,321.53,322.35,22292.0,301.4701,302.4734,301.4701,302.239,22292.0
2023-01-31 12:20:00,322.36,322.42,321.61,321.85,10395.0,302.2484,302.3046,301.5451,301.7702,10395.0
2023-01-31 12:25:00,321.94,322.42,321.92,322.31,9176.0,301.8546,302.3046,301.8358,302.2015,9176.0
2023-01-31 12:30:00,322.38,322.38,322.01,322.23,13768.0,302.2671,302.2671,301.9202,302.1265,13768.0
2023-01-31 12:35:00,322.25,322.39,321.92,322.16,9261.0,302.1452,302.2765,301.8358,302.0608,9261.0
2023-01-31 12:40:00,322.16,322.45,322.07,322.37,13074.0,302.0608,302.3327,301.9764,302.2577,13074.0
2023-01-31 12:45:00,322.36,322.36,322.14,322.17,10582.0,302.2484,302.2484,302.0421,302.0702,10582.0
2023-01-31 12:50:00,322.29,322.38,322.07,322.3,7248.0,302.1827,302.2671,301.9764,302.1921,7248.0
2023-01-31 12:55:00,322.31,322.35,322.19,322.23,10362.0,302.2015,302.239,302.089,302.1265,10362.0
2023-01-31 13:00:00,322.24,322.31,321.95,322.13,14703.0,302.1358,302.2015,301.8639,302.0327,14703.0
2023-01-31 13:05:00,322.17,322.61,322.09,322.55,16568.0,302.0702,302.4828,301.9952,302.4265,16568.0
2023-01-31 13:10:00,322.52,322.97,322.5,322.78,14599.0,302.3984,302.8203,302.3796,302.6422,14599.0
2023-01-31 13:15:00,322.81,322.94,322.59,322.94,12722.0,302.6703,302.7922,302.464,302.7922,12722.0
2023-01-31 13:20:00,322.89,323.13,322.78,322.88,31759.0,302.7453,302.9703,302.6422,302.7359,31759.0
2023-01-31 13:25:00,322.87,323.1,322.48,322.65,14772.0,302.7265,302.9422,302.3609,302.5203,14772.0
2023-01-31 13:30:00,322.68,322.78,322.08,322.08,8450.0,302.5484,302.6422,301.9858,301.9858,8450.0
2023-01-31 13:35:00,322.05,322.22,322.02,322.07,5884.0,301.9577,302.1171,301.9296,301.9764,5884.0
2023-01-31 13:40:00,322.11,322.22,321.68,321.71,8947.0,302.014,302.1171,301.6108,301.6389,8947.0
2023-01-31 13:45:00,321.71,322.47,321.67,322.21,28794.0,301.6389,302.3515,301.6014,302.1077,28794.0
2023-01-31 13:50:00,322.17,322.28,322.01,322.21,6620.0,302.0702,302.1733,301.9202,302.1077,6620.0
2023-01-31 13:55:00,322.27,322.33,322.18,322.27,4759.0,302.164,302.2202,302.0796,302.164,4759.0
2023-01-31 14:00:00,322.32,322.71,322.3,322.34,9895.0,302.2109,302.5765,302.1921,302.2296,9895.0
2023-01-31 14:05:00,322.38,322.47,322.26,322.37,3524.0,302.2671,302.3515,302.1546,302.2577,3524.0
2023-01-31 14:10:00,322.32,322.34,322.04,322.15,4252.0,302.2109,302.2296,301.9483,302.0515,4252.0
2023-01-31 14:15:00,322.22,322.38,322.02,322.19,10800.0,302.1171,302.2671,301.9296,302.089,10800.0
2023-01-31 14:20:00,322.22,322.35,321.98,321.98,7909.0,302.1171,302.239,301.8921,301.8921,7909.0
2023-01-31 14:25:00,322.02,322.13,321.94,322.08,5390.0,301.9296,302.0327,301.8546,301.9858,5390.0
2023-01-31 14:30:00,322.06,322.44,322.06,322.36,8105.0,301.9671,302.3234,301.9671,302.2484,8105.0
2023-01-31 14:35:00,322.4,322.7,322.36,322.63,8807.0,302.2859,302.5671,302.2484,302.5015,8807.0
2023-01-31 14:40:00,322.55,322.69,321.9,321.92,18725.0,302.4265,302.5578,301.8171,301.8358,18725.0
2023-01-31 14:45:00,321.94,322.25,321.77,321.88,17950.0,301.8546,302.1452,301.6952,301.7983,17950.0
2023-01-31 14:50:00,321.92,322.36,321.77,322.28,24208.0,301.8358,302.2484,301.6952,302.1733,24208.0
2023-01-31 14:55:00,322.26,322.26,321.82,321.92,8538.0,302.1546,302.1546,301.742,301.8358,8538.0
2023-01-31 15:00:00,321.91,322.3,321.87,322.15,11909.0,301.8264,302.1921,301.7889,302.0515,11909.0
2023-01-31 15:05:00,322.08,322.31,321.95,322.02,13889.0,301.9858,302.2015,301.8639,301.9296,13889.0
2023-01-31 15:10:00,322.05,322.16,321.71,321.93,10715.0,301.9577,302.0608,301.6389,301.8452,10715.0
2023-01-31 15:15:00,321.94,322.0,321.58,321.59,10874.0,301.8546,301.9108,301.517,301.5264,10874.0
2023-01-31 15:20:00,321.58,321.93,321.37,321.51,21388.0,301.517,301.8452,301.3201,301.4514,21388.0
2023-01-31 15:25:00,321.54,321.62,321.24,321.58,18469.0,301.4795,301.5545,301.1982,301.517,18469.0
2023-01-31 15:30:00,321.63,322.16,321.6,322.04,20706.0,301.5639,302.0608,301.5358,301.9483,20706.0
2023-01-31 15:35:00,321.99,322.24,321.84,321.89,24570.0,301.9014,302.1358,301.7608,301.8077,24570.0
2023-01-31 15:40:00,321.93,322.7,321.91,322.52,32396.0,301.8452,302.5671,301.8264,302.3984,32396.0
2023-01-31 15:45:00,322.49,322.71,322.46,322.55,28204.0,302.3702,302.5765,302.3421,302.4265,28204.0
2023-01-31 15:50:00,322.59,323.78,322.58,323.78,83790.0,302.464,303.5798,302.4546,303.5798,83790.0
2023-01-31 15:55:00,323.78,324.35,323.39,324.28,149112.0,303.5798,304.1142,303.2141,304.0486,149112.0
2023-02-01 09:30:00,322.39,323.32,321.72,322.56,63924.0,302.2765,303.1485,301.6483,302.4359,63924.0
2023-02-01 09:35:00,322.67,322.69,321.11,321.75,21243.0,302.539,302.5578,301.0763,301.6764,21243.0
2023-02-01 09:40:00,321.8,322.18,320.9,320.9,17885.0,301.7233,302.0796,300.8794,300.8794,17885.0
2023-02-01 09:45:00,321.18,321.35,320.46,320.77,14667.0,301.142,301.3014,300.4669,300.7576,14667.0
2023-02-01 09:50:00,320.97,321.61,320.63,321.52,8421.0,300.9451,301.5451,300.6263,301.4608,8421.0
2023-02-01 09:55:00,321.63,321.63,321.14,321.25,10804.0,301.5639,301.5639,301.1045,301.2076,10804.0
2023-02-01 10:00:00,321.38,321.67,320.16,320.42,34139.0,301.3295,301.6014,300.1856,300.4294,34139.0
2023-02-01 10:05:00,320.54,320.64,319.72,319.86,15295.0,300.5419,300.6357,299.7731,299.9043,15295.0
2023-02-01 10:10:00,319.91,320.18,319.31,319.55,20065.0,299.9512,300.2044,299.3886,299.6137,20065.0
2023-02-01 10:15:00,319.64,320.33,319.37,319.81,24037.0,299.6981,300.345,299.4449,299.8574,24037.0
2023-02-01 10:20:00,319.75,320.1,319.35,320.05,10496.0,299.8012,300.1294,299.4261,300.0825,10496.0
2023-02-01 10:25:00,320.06,320.31,319.8,320.11,19559.0,300.0918,300.3263,299.8481,300.1387,19559.0
2023-02-01 10:30:00,320.03,320.17,319.84,319.94,8372.0,300.0637,300.195,299.8856,299.9793,8372.0
2023-02-01 10:35:00,319.9,320.02,319.38,319.45,25067.0,299.9418,300.0543,299.4543,299.5199,25067.0
2023-02-01 10:40:00,319.42,319.7,319.11,319.18,9071.0,299.4918,299.7543,299.2011,299.2668,9071.0
2023-02-01 10:45:00,319.17,319.17,318.27,318.31,22371.0,299.2574,299.2574,298.4135,298.451,22371.0
2023-02-01 10:50:00,318.31,318.37,317.7,317.96,31264.0,298.451,298.5073,297.8791,298.1229,31264.0
2023-02-01 10:55:00,317.9,318.48,317.63,318.2,23976.0,298.0666,298.6104,297.8135,298.3479,23976.0
2023-02-01 11:00:00,318.15,318.69,318.06,318.67,14533.0,298.301,298.8073,298.2166,298.7886,14533.0
2023-02-01 11:05:00,318.7,319.0,318.27,318.31,10635.0,298.8167,299.098,298.4135,298.451,10635.0
2023-02-01 11:10:00,318.43,318.66,318.2,318.66,4918.0,298.5635,298.7792,298.3479,298.7792,4918.0
2023-02-01 11:15:00,318.82,318.93,318.41,318.42,5163.0,298.9292,299.0323,298.5448,298.5542,5163.0
2023-02-01 11:20:00,318.48,319.12,318.42,318.94,8441.0,298.6104,299.2105,298.5542,299.0417,8441.0
2023-02-01 11:25:00,318.99,319.61,318.77,319.5,17625.0,299.0886,299.6699,298.8823,299.5668,17625.0
2023-02-01 11:30:00,319.52,319.65,319.19,319.56,8487.0,299.5855,299.7074,299.2761,299.623,8487.0
2023-02-01 11:35:00,319.45,319.8,319.29,319.46,18350.0,299.5199,299.8481,299.3699,299.5293,18350.0
2023-02-01 11:40:00,319.46,319.82,319.4,319.4,8505.0,299.5293,299.8668,299.473,299.473,8505.0
2023-02-01 11:45:00,319.33,319.39,318.65,318.82,8526.0,299.4074,299.4636,298.7698,298.9292,8526.0
2023-02-01 11:50:00,318.8,318.9,318.53,318.81,7749.0,298.9105,299.0042,298.6573,298.9198,7749.0
2023-02-01 11:55:00,318.8,318.93,318.51,318.56,10526.0,298.9105,299.0323,298.6386,298.6854,10526.0
2023-02-01 12:00:00,318.58,318.67,318.37,318.56,4591.0,298.7042,298.7886,298.5073,298.6854,4591.0
2023-02-01 12:05:00,318.52,318.54,318.24,318.29,12108.0,298.6479,298.6667,298.3854,298.4323,12108.0
2023-02-01 12:10:00,318.44,318.87,318.44,318.73,7099.0,298.5729,298.9761,298.5729,298.8448,7099.0
2023-02-01 12:15:00,318.82,318.82,318.19,318.23,4546.0,298.9292,298.9292,298.3385,298.376,4546.0
2023-02-01 12:20:00,318.14,318.62,318.05,318.62,5959.0,298.2916,298.7417,298.2073,298.7417,5959.0
2023-02-01 12:25:00,318.62,318.7,318.34,318.49,15143.0,298.7417,298.8167,298.4792,298.6198,15143.0
2023-02-01 12:30:00,318.52,318.85,318.47,318.57,16512.0,298.6479,298.9573,298.601,298.6948,16512.0
2023-02-01 12:35:00,318.6,319.0,318.56,318.76,10331.0,298.7229,299.098,298.6854,298.873,10331.0
2023-02-01 12:40:00,318.75,319.12,318.75,319.11,8453.0,298.8636,299.2105,298.8636,299.2011,8453.0
2023-02-01 12:45:00,319.11,319.2,318.81,318.81,5997.0,299.2011,299.2855,298.9198,298.9198,5997.0
2023-02-01 12:50:00,318.84,319.32,318.8,319.26,9023.0,298.948,299.398,298.9105,299.3418,9023.0
2023-02-01 12:55:00,319.31,319.35,318.98,319.03,8264.0,299.3886,299.4261,299.0792,299.1261,8264.0
2023-02-01 13:00:00,318.93,319.34,318.85,319.33,4741.0,299.0323,299.4168,298.9573,299.4074,4741.0
2023-02-01 13:05:00,319.45,319.73,319.41,319.56,8079.0,299.5199,299.7824,299.4824,299.623,8079.0
2023-02-01 13:10:00,319.4,319.66,319.35,319.6,6305.0,299.473,299.7168,299.4261,299.6605,6305.0
2023-02-01 13:15:00,319.6,319.81,319.53,319.74,5941.0,299.6605,299.8574,299.5949,299.7918,5941.0
2023-02-01 13:20:00,319.67,320.01,319.66,319.89,7128.0,299.7262,300.045,299.7168,299.9325,7128.0
2023-02-01 13:25:00,319.9,320.04,319.76,320.04,4985.0,299.9418,300.0731,299.8106,300.0731,4985.0
2023-02-01 13:30:00,320.07,320.52,320.07,320.52,13641.0,300.1012,300.5232,300.1012,300.5232,13641.0
2023-02-01 13:35:00,320.53,320.57,320.11,320.23,6014.0,300.5325,300.57,300.1387,300.2512,6014.0
2023-02-01 13:40:00,320.3,320.35,320.1,320.35,16871.0,300.3169,300.3638,300.1294,300.3638,16871.0
2023-02-01 13:45:00,320.29,320.29,319.88,320.15,14572.0,300.3075,300.3075,299.9231,300.1762,14572.0
2023-02-01 13:50:00,320.2,320.42,319.91,320.42,18808.0,300.2231,300.4294,299.9512,300.4294,18808.0
2023-02-01 13:55:00,320.4,320.7,320.39,320.39,11407.0,300.4106,300.6919,300.4013,300.4013,11407.0
2023-02-01 14:00:00,320.01,320.62,318.85,319.81,19555.0,300.045,300.6169,298.9573,299.8574,19555.0
2023-02-01 14:05:00,320.05,321.25,319.73,321.03,14282.0,300.0825,301.2076,299.7824,301.0013,14282.0
2023-02-01 14:10:00,320.7,321.25,320.67,320.73,10469.0,300.6919,301.2076,300.6638,300.72,10469.0
2023-02-01 14:15:00,320.85,320.99,320.08,320.61,10329.0,300.8326,300.9638,300.1106,300.6075,10329.0
2023-02-01 14:20:00,320.57,321.0,320.43,320.47,8832.0,300.57,300.9732,300.4388,300.4763,8832.0
2023-02-01 14:25:00,320.41,320.55,320.24,320.31,9288.0,300.42,300.5513,300.2606,300.3263,9288.0
2023-02-01 14:30:00,320.43,320.6,318.69,319.13,26336.0,300.4388,300.5982,298.8073,299.2199,26336.0
2023-02-01 14:35:00,319.35,322.57,319.24,322.37,23195.0,299.4261,302.4453,299.323,302.2577,23195.0
2023-02-01 14:40:00,322.57,323.98,322.48,323.82,42385.0,302.4453,303.7673,302.3609,303.6173,42385.0
2023-02-01 14:45:00,323.7,325.13,323.55,324.5,44716.0,303.5048,304.8455,303.3641,304.2548,44716.0
2023-02-01 14:50:00,324.6,325.6,324.56,325.34,21072.0,304.3486,305.2862,304.3111,305.0424,21072.0
2023-02-01 14:55:00,325.39,325.45,324.41,324.85,23635.0,305.0893,305.1456,304.1705,304.583,23635.0
2023-02-01 15:00:00,324.92,326.71,324.92,326.7,31613.0,304.6486,306.327,304.6486,306.3176,31613.0
2023-02-01 15:05:00,326.7,328.42,326.53,328.11,46137.0,306.3176,307.9303,306.1582,307.6396,46137.0
2023-02-01 15:10:00,328.33,328.4,327.57,327.73,20839.0,307.8459,307.9115,307.1333,307.2833,20839.0
2023-02-01 15:15:00,327.7,327.88,327.0,327.78,22315.0,307.2552,307.424,306.5989,307.3302,22315.0
2023-02-01 15:20:00,327.82,328.0,326.86,327.19,18787.0,307.3677,307.5365,306.4676,306.777,18787.0
2023-02-01 15:25:00,327.24,327.93,327.24,327.93,35636.0,306.8239,307.4708,306.8239,307.4708,35636.0
2023-02-01 15:30:00,327.96,329.01,327.94,328.97,31422.0,307.499,308.4835,307.4802,308.446,31422.0
2023-02-01 15:35:00,329.0,330.23,329.0,330.01,66979.0,308.4741,309.6274,308.4741,309.4211,66979.0
2023-02-01 15:40:00,330.02,330.55,329.51,329.81,58368.0,309.4305,309.9274,308.9523,309.2336,58368.0
2023-02-01 15:45:00,329.78,329.92,328.46,328.55,62056.0,309.2054,309.3367,307.9678,308.0522,62056.0
2023-02-01 15:50:00,328.54,328.54,327.47,327.82,86703.0,308.0428,308.0428,307.0395,307.3677,86703.0
2023-02-01 15:55:00,327.77,328.21,327.53,328.17,109719.0,307.3208,307.7334,307.0958,307.6959,109719.0
2023-02-02 09:30:00,333.45,334.13,333.06,333.23,87009.0,312.6465,313.284,312.2808,312.4402,87009.0
2023-02-02 09:35:00,333.36,334.0,332.69,333.69,27845.0,312.5621,313.1621,311.9339,312.8715,27845.0
2023-02-02 09:40:00,333.72,335.98,333.49,335.3,72255.0,312.8996,315.0186,312.684,314.381,72255.0
2023-02-02 09:45:00,335.46,337.7,335.3,337.05,51643.0,314.5311,316.6313,314.381,316.0219,51643.0
2023-02-02 09:50:00,336.95,337.43,335.82,336.07,72375.0,315.9281,316.3782,314.8686,315.103,72375.0
2023-02-02 09:55:00,336.08,337.25,335.55,337.25,45522.0,315.1124,316.2094,314.6154,316.2094,45522.0
2023-02-02 10:00:00,337.43,337.5,335.95,335.95,50262.0,316.3782,316.4438,314.9905,314.9905,50262.0
2023-02-02 10:05:00,335.86,335.88,334.39,334.79,35361.0,314.9061,314.9249,313.5278,313.9029,35361.0
2023-02-02 10:10:00,334.77,335.0,334.18,334.91,38287.0,313.8841,314.0998,313.3309,314.0154,38287.0
2023-02-02 10:15:00,335.0,335.76,334.19,335.75,23665.0,314.0998,314.8123,313.3403,314.803,23665.0
2023-02-02 10:20:00,335.86,335.86,334.53,334.99,16427.0,314.9061,314.9061,313.6591,314.0904,16427.0
2023-02-02 10:25:00,334.89,335.9,334.88,335.54,22140.0,313.9966,314.9436,313.9872,314.6061,22140.0
2023-02-02 10:30:00,335.7,337.46,335.52,336.83,15162.0,314.7561,316.4063,314.5873,315.8156,15162.0
2023-02-02 10:35:00,336.87,337.53,336.87,337.01,22303.0,315.8531,316.4719,315.8531,315.9844,22303.0
2023-02-02 10:40:00,337.17,337.88,337.17,337.59,12992.0,316.1344,316.8001,316.1344,316.5282,12992.0
2023-02-02 10:45:00,337.67,339.63,337.67,339.56,78289.0,316.6032,318.4409,316.6032,318.3753,78289.0
2023-02-02 10:50:00,339.71,340.55,339.44,340.15,57729.0,318.5159,319.3035,318.2628,318.9285,57729.0
2023-02-02 10:55:00,340.18,340.76,339.55,340.19,65103.0,318.9566,319.5004,318.3659,318.966,65103.0
2023-02-02 11:00:00,340.2,340.5,339.76,340.15,38415.0,318.9753,319.2566,318.5628,318.9285,38415.0
2023-02-02 11:05:00,340.12,340.78,339.83,340.78,30795.0,318.9003,319.5192,318.6284,319.5192,30795.0
2023-02-02 11:10:00,340.79,340.87,340.34,340.68,35495.0,319.5285,319.6035,319.1066,319.4254,35495.0
2023-02-02 11:15:00,340.66,340.95,339.82,339.97,41600.0,319.4066,319.6785,318.619,318.7597,41600.0
2023-02-02 11:20:00,339.85,340.56,339.32,340.39,42343.0,318.6472,319.3129,318.1502,319.1535,42343.0
2023-02-02 11:25:00,340.3,340.36,339.45,339.45,41294.0,319.0691,319.1254,318.2721,318.2721,41294.0
2023-02-02 11:30:00,339.53,340.07,339.12,340.05,30364.0,318.3471,318.8534,317.9627,318.8347,30364.0
2023-02-02 11:35:00,340.12,340.57,339.95,339.98,25350.0,318.9003,319.3223,318.7409,318.7691,25350.0
2023-02-02 11:40:00,340.03,340.21,339.76,340.21,26895.0,318.8159,318.9847,318.5628,318.9847,26895.0
2023-02-02 11:45:00,340.26,340.29,339.37,339.42,27296.0,319.0316,319.0597,318.1971,318.244,27296.0
2023-02-02 11:50:00,339.54,339.85,339.32,339.67,20498.0,318.3565,318.6472,318.1502,318.4784,20498.0
2023-02-02 11:55:00,339.53,339.74,339.08,339.17,25783.0,318.3471,318.544,317.9252,318.0096,25783.0
2023-02-02 12:00:00,339.15,339.61,338.74,338.99,39673.0,317.9908,318.4221,317.6064,317.8408,39673.0
2023-02-02 12:05:00,338.94,339.08,338.52,338.94,43486.0,317.7939,317.9252,317.4002,317.7939,43486.0
2023-02-02 12:10:00,338.94,339.68,338.92,339.56,30468.0,317.7939,318.4878,317.7752,318.3753,30468.0
2023-02-02 12:15:00,339.63,339.64,338.94,339.05,29103.0,318.4409,318.4503,317.7939,317.8971,29103.0
2023-02-02 12:20:00,339.11,339.38,338.89,339.13,23259.0,317.9533,318.2065,317.7471,317.9721,23259.0
2023-02-02 12:25:00,339.13,339.3,338.86,339.0,31863.0,317.9721,318.1315,317.7189,317.8502,31863.0
2023-02-02 12:30:00,339.02,339.35,338.87,339.2,26181.0,317.869,318.1784,317.7283,318.0377,26181.0
2023-02-02 12:35:00,339.24,339.5,339.16,339.19,16547.0,318.0752,318.319,318.0002,318.0284,16547.0
2023-02-02 12:40:00,339.24,339.66,338.98,339.63,24183.0,318.0752,318.469,317.8315,318.4409,24183.0
2023-02-02 12:45:00,339.58,339.7,339.37,339.47,11837.0,318.394,318.5065,318.1971,318.2909,11837.0
2023-02-02 12:50:00,339.42,339.47,339.18,339.42,12913.0,318.244,318.2909,318.019,318.244,12913.0
2023-02-02 12:55:00,339.44,339.68,339.22,339.58,13641.0,318.2628,318.4878,318.0565,318.394,13641.0
2023-02-02 13:00:00,339.55,340.5,339.55,340.5,30903.0,318.3659,319.2566,318.3659,319.2566,30903.0
2023-02-02 13:05:00,340.54,340.65,339.44,339.47,25097.0,319.2941,319.3973,318.2628,318.2909,25097.0
2023-02-02 13:10:00,339.41,339.68,339.32,339.41,11286.0,318.2346,318.4878,318.1502,318.2346,11286.0
2023-02-02 13:15:00,339.32,339.44,339.07,339.26,9804.0,318.1502,318.2628,317.9158,318.094,9804.0
2023-02-02 13:20:00,339.43,339.67,339.32,339.57,10710.0,318.2534,318.4784,318.1502,318.3846,10710.0
2023-02-02 13:25:00,339.52,339.74,339.2,339.23,14417.0,318.3378,318.544,318.0377,318.0659,14417.0
2023-02-02 13:30:00,339.35,339.77,339.25,339.73,8759.0,318.1784,318.5722,318.0846,318.5347,8759.0
2023-02-02 13:35:00,339.66,339.86,339.53,339.81,15278.0,318.469,318.6566,318.3471,318.6097,15278.0
2023-02-02 13:40:00,339.86,340.49,339.86,340.23,22645.0,318.6566,319.2472,318.6566,319.0035,22645.0
2023-02-02 13:45:00,340.18,340.39,339.98,340.16,9076.0,318.9566,319.1535,318.7691,318.9378,9076.0
2023-02-02 13:50:00,340.2,340.75,340.08,340.75,12018.0,318.9753,319.491,318.8628,319.491,12018.0
2023-02-02 13:55:00,340.75,341.0,340.52,340.97,22399.0,319.491,319.7254,319.2754,319.6973,22399.0
2023-02-02 14:00:00,340.99,341.47,340.35,340.36,24192.0,319.7161,320.1661,319.116,319.1254,24192.0
2023-02-02 14:05:00,340.37,340.52,340.13,340.14,16207.0,319.1347,319.2754,318.9097,318.9191,16207.0
2023-02-02 14:10:00,340.16,340.2,338.88,338.92,15997.0,318.9378,318.9753,317.7377,317.7752,15997.0
2023-02-02 14:15:00,338.99,339.0,338.64,338.98,16413.0,317.8408,317.8502,317.5127,317.8315,16413.0
2023-02-02 14:20:00,338.95,339.3,338.8,339.18,40326.0,317.8033,318.1315,317.6627,318.019,40326.0
2023-02-02 14:25:00,339.24,339.81,339.24,339.65,20581.0,318.0752,318.6097,318.0752,318.4597,20581.0
2023-02-02 14:30:00,339.69,339.8,338.35,338.41,43998.0,318.4972,318.6003,317.2408,317.297,43998.0
2023-02-02 14:35:00,338.52,339.14,338.08,338.73,18985.0,317.4002,317.9815,316.9876,317.5971,18985.0
2023-02-02 14:40:00,338.67,338.7,337.77,338.33,18003.0,317.5408,317.5689,316.6969,317.222,18003.0
2023-02-02 14:45:00,338.39,338.43,337.92,338.31,15250.0,317.2783,317.3158,316.8376,317.2033,15250.0
2023-02-02 14:50:00,338.46,338.62,337.86,338.05,18477.0,317.3439,317.4939,316.7813,316.9595,18477.0
2023-02-02 14:55:00,337.97,338.0,337.53,337.72,25986.0,316.8845,316.9126,316.4719,316.6501,25986.0
2023-02-02 15:00:00,337.68,338.13,337.31,337.47,16859.0,316.6126,317.0345,316.2656,316.4157,16859.0
2023-02-02 15:05:00,337.62,338.3,337.19,337.36,18949.0,316.5563,317.1939,316.1531,316.3125,18949.0
2023-02-02 15:10:00,337.44,338.24,337.44,338.24,12048.0,316.3875,317.1376,316.3875,317.1376,12048.0
2023-02-02 15:15:00,338.34,338.58,337.98,338.51,21078.0,317.2314,317.4564,316.8938,317.3908,21078.0
2023-02-02 15:20:00,338.51,338.89,338.45,338.85,13019.0,317.3908,317.7471,317.3345,317.7096,13019.0
2023-02-02 15:25:00,338.82,339.12,338.58,338.98,18450.0,317.6814,317.9627,317.4564,317.8315,18450.0
2023-02-02 15:30:00,339.15,339.36,338.91,339.27,20901.0,317.9908,318.1877,317.7658,318.1034,20901.0
2023-02-02 15:35:00,339.33,339.44,338.46,338.59,27941.0,318.1596,318.2628,317.3439,317.4658,27941.0
2023-02-02 15:40:00,338.63,339.11,338.17,338.94,44149.0,317.5033,317.9533,317.072,317.7939,44149.0
2023-02-02 15:45:00,338.91,339.02,338.03,338.2,41606.0,317.7658,317.869,316.9407,317.1001,41606.0
2023-02-02 15:50:00,338.18,339.13,338.11,339.13,53431.0,317.0814,317.9721,317.0157,317.9721,53431.0
2023-02-02 15:55:00,339.17,339.81,338.8,339.8,124697.0,318.0096,318.6097,317.6627,318.6003,124697.0
2023-02-03 09:30:00,332.53,334.71,331.71,332.43,103684.0,311.7839,313.8279,311.015,311.6901,103684.0
2023-02-03 09:35:00,332.45,332.46,330.61,331.13,52038.0,311.7089,311.7182,309.9836,310.4712,52038.0
2023-02-03 09:40:00,331.01,333.2,330.79,332.55,39662.0,310.3587,312.4121,310.1524,311.8026,39662.0
2023-02-03 09:45:00,332.55,334.09,332.06,333.3,27061.0,311.8026,313.2465,311.3432,312.5058,27061.0
2023-02-03 09:50:00,333.12,333.34,331.5,333.34,26090.0,312.3371,312.5433,310.8181,312.5433,26090.0
2023-02-03 09:55:00,333.11,333.47,332.65,333.16,11098.0,312.3277,312.6652,311.8964,312.3746,11098.0
2023-02-03 10:00:00,332.84,333.14,331.2,332.28,21124.0,312.0745,312.3558,310.5368,311.5495,21124.0
2023-02-03 10:05:00,332.14,332.46,331.1,331.76,28336.0,311.4182,311.7182,310.4431,311.0619,28336.0
2023-02-03 10:10:00,331.72,332.67,331.21,332.02,31003.0,311.0244,311.9151,310.5462,311.3057,31003.0
2023-02-03 10:15:00,332.11,332.9,331.9,332.31,29846.0,311.3901,312.1308,311.1932,311.5776,29846.0
2023-02-03 10:20:00,332.3,333.0,331.89,332.9,27240.0,311.5682,312.2245,311.1838,312.1308,27240.0
2023-02-03 10:25:00,332.93,333.18,332.15,332.15,26413.0,312.1589,312.3933,311.4276,311.4276,26413.0
2023-02-03 10:30:00,332.22,333.0,332.15,332.67,20220.0,311.4932,312.2245,311.4276,311.9151,20220.0
2023-02-03 10:35:00,332.72,333.92,332.48,333.49,29817.0,311.962,313.0871,311.737,312.684,29817.0
2023-02-03 10:40:00,333.46,333.5,332.91,333.12,24894.0,312.6558,312.6933,312.1402,312.3371,24894.0
2023-02-03 10:45:00,333.14,333.18,332.75,333.04,16683.0,312.3558,312.3933,311.9901,312.262,16683.0
2023-02-03 10:50:00,333.04,333.14,331.91,332.09,15488.0,312.262,312.3558,311.2025,311.3713,15488.0
2023-02-03 10:55:00,331.7,332.13,331.5,332.04,20177.0,311.0056,311.4088,310.8181,311.3244,20177.0
2023-02-03 11:00:00,332.04,332.61,332.02,332.24,9747.0,311.3244,311.8589,311.3057,311.512,9747.0
2023-02-03 11:05:00,332.29,332.96,332.23,332.75,28085.0,311.5588,312.187,311.5026,311.9901,28085.0
2023-02-03 11:10:00,332.8,333.65,332.8,333.37,11439.0,312.037,312.834,312.037,312.5715,11439.0
2023-02-03 11:15:00,333.43,333.78,332.89,333.12,24031.0,312.6277,312.9559,312.1214,312.3371,24031.0
2023-02-03 11:20:00,333.09,333.24,332.67,332.99,8955.0,312.3089,312.4496,311.9151,312.2152,8955.0
2023-02-03 11:25:00,332.97,333.54,332.81,333.24,14866.0,312.1964,312.7308,312.0464,312.4496,14866.0
2023-02-03 11:30:00,333.26,333.99,333.05,333.95,15630.0,312.4683,313.1528,312.2714,313.1153,15630.0
2023-02-03 11:35:00,333.9,334.13,332.9,333.13,17513.0,313.0684,313.284,312.1308,312.3464,17513.0
2023-02-03 11:40:00,333.16,333.85,333.01,333.46,19149.0,312.3746,313.0215,312.2339,312.6558,19149.0
2023-02-03 11:45:00,333.55,333.62,332.49,332.56,38187.0,312.7402,312.8059,311.7464,311.812,38187.0
2023-02-03 11:50:00,332.57,332.98,332.48,332.84,7211.0,311.8214,312.2058,311.737,312.0745,7211.0
2023-02-03 11:55:00,332.91,332.93,331.83,331.97,12993.0,312.1402,312.1589,311.1275,311.2588,12993.0
2023-02-03 12:00:00,331.89,332.56,331.84,332.35,11188.0,311.1838,311.812,311.1369,311.6151,11188.0
2023-02-03 12:05:00,332.4,333.38,332.25,333.36,50609.0,311.662,312.5808,311.5213,312.5621,50609.0
2023-02-03 12:10:00,333.38,334.24,333.29,334.24,41258.0,312.5808,313.3872,312.4964,313.3872,41258.0
2023-02-03 12:15:00,334.23,334.23,333.41,333.41,29373.0,313.3778,313.3778,312.609,312.609,29373.0
2023-02-03 12:20:00,333.36,333.68,333.21,333.58,9449.0,312.5621,312.8621,312.4214,312.7684,9449.0
2023-02-03 12:25:00,333.52,333.53,333.0,333.05,11990.0,312.7121,312.7215,312.2245,312.2714,11990.0
2023-02-03 12:30:00,332.96,333.24,332.9,333.14,8916.0,312.187,312.4496,312.1308,312.3558,8916.0
2023-02-03 12:35:00,333.08,333.3,332.81,333.3,8105.0,312.2995,312.5058,312.0464,312.5058,8105.0
2023-02-03 12:40:00,333.12,333.38,333.09,333.21,5702.0,312.3371,312.5808,312.3089,312.4214,5702.0
2023-02-03 12:45:00,333.17,333.34,332.8,332.89,8827.0,312.3839,312.5433,312.037,312.1214,8827.0
2023-02-03 12:50:00,332.97,333.13,332.55,332.77,17802.0,312.1964,312.3464,311.8026,312.0089,17802.0
2023-02-03 12:55:00,332.72,332.74,331.24,331.36,11679.0,311.962,311.9808,310.5743,310.6869,11679.0
2023-02-03 13:00:00,331.3,331.58,331.08,331.47,30761.0,310.6306,310.8931,310.4243,310.79,30761.0
2023-02-03 13:05:00,331.65,332.0,331.38,331.42,20224.0,310.9588,311.2869,310.7056,310.7431,20224.0
2023-02-03 13:10:00,331.5,331.67,331.14,331.67,8410.0,310.8181,310.9775,310.4806,310.9775,8410.0
2023-02-03 13:15:00,331.68,331.7,331.16,331.24,13871.0,310.9869,311.0056,310.4993,310.5743,13871.0
2023-02-03 13:20:00,331.23,331.52,330.75,330.96,10839.0,310.565,310.8369,310.1149,310.3118,10839.0
2023-02-03 13:25:00,330.93,331.15,330.91,331.04,10635.0,310.2837,310.49,310.2649,310.3868,10635.0
2023-02-03 13:30:00,331.04,331.1,330.65,330.88,7154.0,310.3868,310.4431,310.0212,310.2368,7154.0
2023-02-03 13:35:00,330.8,331.45,330.76,331.29,7702.0,310.1618,310.7712,310.1243,310.6212,7702.0
2023-02-03 13:40:00,331.35,331.35,330.66,330.75,19910.0,310.6775,310.6775,310.0305,310.1149,19910.0
2023-02-03 13:45:00,330.75,331.42,330.62,331.25,21654.0,310.1149,310.7431,309.993,310.5837,21654.0
2023-02-03 13:50:00,331.3,331.95,331.3,331.82,9906.0,310.6306,311.24,310.6306,311.1182,9906.0
2023-02-03 13:55:00,331.78,332.0,331.68,331.83,14317.0,311.0807,311.2869,310.9869,311.1275,14317.0
2023-02-03 14:00:00,331.74,331.9,331.53,331.69,13345.0,311.0431,311.1932,310.8462,310.9963,13345.0
2023-02-03 14:05:00,331.69,331.94,331.44,331.48,13348.0,310.9963,311.2307,310.7619,310.7994,13348.0
2023-02-03 14:10:00,331.46,331.99,331.3,331.85,14273.0,310.7806,311.2776,310.6306,311.1463,14273.0
2023-02-03 14:15:00,331.84,331.9,331.35,331.51,11951.0,311.1369,311.1932,310.6775,310.8275,11951.0
2023-02-03 14:20:00,331.51,331.77,331.18,331.19,18288.0,310.8275,311.0713,310.5181,310.5275,18288.0
2023-02-03 14:25:00,331.26,331.54,331.02,331.42,17360.0,310.5931,310.8556,310.3681,310.7431,17360.0
2023-02-03 14:30:00,331.42,332.21,331.15,332.13,47660.0,310.7431,311.4838,310.49,311.4088,47660.0
2023-02-03 14:35:00,332.01,332.06,331.47,331.63,37182.0,311.2963,311.3432,310.79,310.94,37182.0
2023-02-03 14:40:00,331.55,331.72,331.19,331.42,19376.0,310.865,311.0244,310.5275,310.7431,19376.0
2023-02-03 14:45:00,331.43,331.8,331.38,331.8,11188.0,310.7525,311.0994,310.7056,311.0994,11188.0
2023-02-03 14:50:00,331.89,331.9,331.4,331.75,5750.0,311.1838,311.1932,310.7244,311.0525,5750.0
2023-02-03 14:55:00,331.78,331.91,331.3,331.35,7359.0,311.0807,311.2025,310.6306,310.6775,7359.0
2023-02-03 15:00:00,331.27,331.27,330.67,330.83,11588.0,310.6025,310.6025,310.0399,310.1899,11588.0
2023-02-03 15:05:00,330.93,331.16,330.67,331.02,8674.0,310.2837,310.4993,310.0399,310.3681,8674.0
2023-02-03 15:10:00,330.97,331.21,330.87,331.04,6683.0,310.3212,310.5462,310.2274,310.3868,6683.0
2023-02-03 15:15:00,331.01,331.59,330.72,331.38,15008.0,310.3587,310.9025,310.0868,310.7056,15008.0
2023-02-03 15:20:00,331.32,331.46,330.92,331.0,33199.0,310.6494,310.7806,310.2743,310.3493,33199.0
2023-02-03 15:25:00,331.07,331.56,330.97,331.03,14182.0,310.4149,310.8744,310.3212,310.3774,14182.0
2023-02-03 15:30:00,331.02,331.25,330.45,330.54,32104.0,310.3681,310.5837,309.8336,309.918,32104.0
2023-02-03 15:35:00,330.51,330.76,330.33,330.53,25052.0,309.8899,310.1243,309.7211,309.9086,25052.0
2023-02-03 15:40:00,330.52,331.14,330.45,330.71,22290.0,309.8993,310.4806,309.8336,310.0774,22290.0
2023-02-03 15:45:00,330.71,330.93,330.33,330.35,33905.0,310.0774,310.2837,309.7211,309.7399,33905.0
2023-02-03 15:50:00,330.39,331.27,330.34,331.18,54154.0,309.7774,310.6025,309.7305,310.5181,54154.0
2023-02-03 15:55:00,331.3,331.66,331.12,331.49,156863.0,310.6306,310.9681,310.4618,310.8087,156863.0
2023-02-06 09:30:00,328.99,330.96,328.39,330.5,68912.0,308.4647,310.3118,307.9022,309.8805,68912.0
2023-02-06 09:35:00,330.26,330.44,329.0,329.0,9662.0,309.6555,309.8243,308.4741,308.4741,9662.0
2023-02-06 09:40:00,328.84,328.99,327.9,328.2,18133.0,308.3241,308.4647,307.4427,307.724,18133.0
2023-02-06 09:45:00,328.31,329.08,328.2,329.07,18316.0,307.8271,308.5491,307.724,308.5397,18316.0
2023-02-06 09:50:00,328.92,329.38,328.46,328.75,33811.0,308.3991,308.8304,307.9678,308.2397,33811.0
2023-02-06 09:55:00,328.8,328.88,327.81,328.25,16276.0,308.2866,308.3616,307.3583,307.7709,16276.0
2023-02-06 10:00:00,328.16,328.2,327.46,327.89,20702.0,307.6865,307.724,307.0302,307.4333,20702.0
2023-02-06 10:05:00,327.91,328.74,327.7,328.54,21986.0,307.4521,308.2303,307.2552,308.0428,21986.0
2023-02-06 10:10:00,328.54,328.56,327.88,327.95,19678.0,308.0428,308.0615,307.424,307.4896,19678.0
2023-02-06 10:15:00,327.89,328.17,327.63,328.04,17612.0,307.4333,307.6959,307.1896,307.574,17612.0
2023-02-06 10:20:00,328.09,328.36,327.66,328.12,9129.0,307.6209,307.874,307.2177,307.649,9129.0
2023-02-06 10:25:00,328.02,328.48,327.98,328.46,9489.0,307.5552,307.9865,307.5177,307.9678,9489.0
2023-02-06 10:30:00,328.46,328.66,328.25,328.66,11850.0,307.9678,308.1553,307.7709,308.1553,11850.0
2023-02-06 10:35:00,328.53,329.76,328.53,329.21,21077.0,308.0334,309.1867,308.0334,308.671,21077.0
2023-02-06 10:40:00,329.13,329.62,328.51,328.52,7100.0,308.596,309.0554,308.0147,308.024,7100.0
2023-02-06 10:45:00,328.51,329.33,328.51,329.19,9157.0,308.0147,308.7835,308.0147,308.6522,9157.0
2023-02-06 10:50:00,329.23,329.98,329.15,329.85,11435.0,308.6897,309.393,308.6147,309.2711,11435.0
2023-02-06 10:55:00,329.72,329.9,329.56,329.68,22663.0,309.1492,309.3179,308.9992,309.1117,22663.0
2023-02-06 11:00:00,329.76,329.84,329.42,329.63,5379.0,309.1867,309.2617,308.8679,309.0648,5379.0
2023-02-06 11:05:00,329.64,330.43,329.64,329.65,11405.0,309.0742,309.8149,309.0742,309.0835,11405.0
2023-02-06 11:10:00,329.77,330.21,329.71,330.21,6940.0,309.1961,309.6086,309.1398,309.6086,6940.0
2023-02-06 11:15:00,330.21,331.01,330.21,330.97,10537.0,309.6086,310.3587,309.6086,310.3212,10537.0
2023-02-06 11:20:00,330.92,330.92,330.62,330.73,6992.0,310.2743,310.2743,309.993,310.0962,6992.0
2023-02-06 11:25:00,330.69,330.93,330.6,330.74,8747.0,310.0587,310.2837,309.9743,310.1055,8747.0
2023-02-06 11:30:00,330.68,330.95,330.46,330.55,6502.0,310.0493,310.3024,309.843,309.9274,6502.0
2023-02-06 11:35:00,330.61,330.95,330.47,330.53,22167.0,309.9836,310.3024,309.8524,309.9086,22167.0
2023-02-06 11:40:00,330.41,330.56,330.16,330.16,6234.0,309.7961,309.9368,309.5617,309.5617,6234.0
2023-02-06 11:45:00,330.19,330.43,330.07,330.37,9570.0,309.5899,309.8149,309.4773,309.7586,9570.0
2023-02-06 11:50:00,330.27,330.6,330.09,330.26,6478.0,309.6649,309.9743,309.4961,309.6555,6478.0
2023-02-06 11:55:00,330.26,330.26,329.5,329.54,10293.0,309.6555,309.6555,308.9429,308.9804,10293.0
2023-02-06 12:00:00,329.49,329.71,329.11,329.53,8181.0,308.9335,309.1398,308.5772,308.971,8181.0
2023-02-06 12:05:00,329.71,329.81,329.18,329.18,8116.0,309.1398,309.2336,308.6429,308.6429,8116.0
2023-02-06 12:10:00,329.18,329.42,328.78,328.84,8181.0,308.6429,308.8679,308.2678,308.3241,8181.0
2023-02-06 12:15:00,328.86,328.91,328.5,328.54,9294.0,308.3428,308.3897,308.0053,308.0428,9294.0
2023-02-06 12:20:00,328.4,328.95,328.4,328.5,18216.0,307.9115,308.4272,307.9115,308.0053,18216.0
2023-02-06 12:25:00,328.56,328.89,328.53,328.67,7333.0,308.0615,308.371,308.0334,308.1647,7333.0
2023-02-06 12:30:00,328.8,329.32,328.71,328.98,10420.0,308.2866,308.7741,308.2022,308.4553,10420.0
2023-02-06 12:35:00,328.92,329.6,328.92,329.3,3895.0,308.3991,309.0367,308.3991,308.7554,3895.0
2023-02-06 12:40:00,329.31,329.45,329.13,329.13,25591.0,308.7648,308.896,308.596,308.596,25591.0
2023-02-06 12:45:00,329.24,329.65,329.17,329.17,4425.0,308.6991,309.0835,308.6335,308.6335,4425.0
2023-02-06 12:50:00,329.3,329.54,329.2,329.51,4248.0,308.7554,308.9804,308.6616,308.9523,4248.0
2023-02-06 12:55:00,329.43,329.62,329.33,329.48,6610.0,308.8773,309.0554,308.7835,308.9241,6610.0
2023-02-06 13:00:00,329.4,329.54,329.24,329.31,4160.0,308.8491,308.9804,308.6991,308.7648,4160.0
2023-02-06 13:05:00,329.4,329.66,329.32,329.55,4244.0,308.8491,309.0929,308.7741,308.9898,4244.0
2023-02-06 13:10:00,329.53,329.54,328.79,329.34,6836.0,308.971,308.9804,308.2772,308.7929,6836.0
2023-02-06 13:15:00,329.31,329.47,329.09,329.24,10149.0,308.7648,308.9148,308.5585,308.6991,10149.0
2023-02-06 13:20:00,329.39,329.47,329.27,329.41,4628.0,308.8398,308.9148,308.7272,308.8585,4628.0
2023-02-06 13:25:00,329.38,329.46,329.05,329.05,6050.0,308.8304,308.9054,308.521,308.521,6050.0
2023-02-06 13:30:00,329.01,329.27,328.88,328.88,3980.0,308.4835,308.7272,308.3616,308.3616,3980.0
2023-02-06 13:35:00,328.99,329.13,328.78,328.78,9762.0,308.4647,308.596,308.2678,308.2678,9762.0
2023-02-06 13:40:00,328.78,328.83,328.53,328.65,7929.0,308.2678,308.3147,308.0334,308.1459,7929.0
2023-02-06 13:45:00,328.7,328.77,328.48,328.73,8414.0,308.1928,308.2584,307.9865,308.2209,8414.0
2023-02-06 13:50:00,328.68,328.75,328.3,328.61,27156.0,308.1741,308.2397,307.8178,308.1084,27156.0
2023-02-06 13:55:00,328.62,329.39,328.53,329.35,7392.0,308.1178,308.8398,308.0334,308.8023,7392.0
2023-02-06 14:00:00,329.46,330.2,329.46,330.15,11583.0,308.9054,309.5992,308.9054,309.5523,11583.0
2023-02-06 14:05:00,330.13,330.19,329.93,329.97,6002.0,309.5336,309.5899,309.3461,309.3836,6002.0
2023-02-06 14:10:00,330.03,330.53,329.95,330.35,7385.0,309.4398,309.9086,309.3648,309.7399,7385.0
2023-02-06 14:15:00,330.4,330.95,330.4,330.75,10583.0,309.7867,310.3024,309.7867,310.1149,10583.0
2023-02-06 14:20:00,330.86,330.86,330.2,330.21,3705.0,310.2181,310.2181,309.5992,309.6086,3705.0
2023-02-06 14:25:00,330.08,330.21,329.81,329.9,8199.0,309.4867,309.6086,309.2336,309.3179,8199.0
2023-02-06 14:30:00,329.99,330.05,329.55,329.55,7435.0,309.4023,309.4586,308.9898,308.9898,7435.0
2023-02-06 14:35:00,329.69,329.81,329.23,329.31,15436.0,309.121,309.2336,308.6897,308.7648,15436.0
2023-02-06 14:40:00,329.29,329.33,328.97,329.22,19609.0,308.746,308.7835,308.446,308.6804,19609.0
2023-02-06 14:45:00,329.17,329.27,328.81,328.9,11074.0,308.6335,308.7272,308.2959,308.3803,11074.0
2023-02-06 14:50:00,328.9,328.95,328.43,328.95,19757.0,308.3803,308.4272,307.9397,308.4272,19757.0
2023-02-06 14:55:00,328.97,329.26,328.97,329.26,6324.0,308.446,308.7179,308.446,308.7179,6324.0
2023-02-06 15:00:00,329.18,329.29,328.86,328.93,5803.0,308.6429,308.746,308.3428,308.4085,5803.0
2023-02-06 15:05:00,328.99,329.31,328.76,329.31,7582.0,308.4647,308.7648,308.2491,308.7648,7582.0
2023-02-06 15:10:00,329.25,329.34,328.87,329.02,15120.0,308.7085,308.7929,308.3522,308.4928,15120.0
2023-02-06 15:15:00,328.93,328.99,328.6,328.79,10589.0,308.4085,308.4647,308.099,308.2772,10589.0
2023-02-06 15:20:00,328.74,329.15,328.67,328.71,8788.0,308.2303,308.6147,308.1647,308.2022,8788.0
2023-02-06 15:25:00,328.67,328.92,328.31,328.84,29228.0,308.1647,308.3991,307.8271,308.3241,29228.0
2023-02-06 15:30:00,328.86,329.43,328.63,329.12,39336.0,308.3428,308.8773,308.1272,308.5866,39336.0
2023-02-06 15:35:00,329.1,329.58,329.04,329.05,19605.0,308.5679,309.0179,308.5116,308.521,19605.0
2023-02-06 15:40:00,329.1,329.24,328.75,328.85,39090.0,308.5679,308.6991,308.2397,308.3335,39090.0
2023-02-06 15:45:00,328.81,329.02,328.54,328.76,23017.0,308.2959,308.4928,308.0428,308.2491,23017.0
2023-02-06 15:50:00,328.86,329.43,328.86,329.3,27864.0,308.3428,308.8773,308.3428,308.7554,27864.0
2023-02-06 15:55:00,329.32,329.47,328.98,329.16,71446.0,308.7741,308.9148,308.4553,308.6241,71446.0
2023-02-07 09:30:00,324.97,325.02,322.56,324.08,79195.0,304.6955,304.7424,302.4359,303.861,79195.0
2023-02-07 09:35:00,323.87,324.12,323.44,323.84,25665.0,303.6641,303.8986,303.261,303.636,25665.0
2023-02-07 09:40:00,323.74,323.96,323.28,323.43,18691.0,303.5423,303.7485,303.111,303.2516,18691.0
2023-02-07 09:45:00,323.51,323.77,323.07,323.76,16379.0,303.3266,303.5704,302.9141,303.561,16379.0
2023-02-07 09:50:00,323.71,324.01,322.91,323.06,14791.0,303.5141,303.7954,302.764,302.9047,14791.0
2023-02-07 09:55:00,323.1,323.41,322.12,322.19,30399.0,302.9422,303.2328,302.0233,302.089,30399.0
2023-02-07 10:00:00,322.13,323.34,322.13,322.86,16778.0,302.0327,303.1672,302.0327,302.7172,16778.0
2023-02-07 10:05:00,322.96,323.15,322.53,322.69,9086.0,302.8109,302.9891,302.4077,302.5578,9086.0
2023-02-07 10:10:00,322.5,322.75,322.35,322.47,30670.0,302.3796,302.614,302.239,302.3515,30670.0
2023-02-07 10:15:00,322.51,322.54,321.75,322.29,24038.0,302.389,302.4171,301.6764,302.1827,24038.0
2023-02-07 10:20:00,322.23,322.23,321.64,322.16,8705.0,302.1265,302.1265,301.5733,302.0608,8705.0
2023-02-07 10:25:00,322.15,322.21,321.83,322.17,9745.0,302.0515,302.1077,301.7514,302.0702,9745.0
2023-02-07 10:30:00,322.15,322.54,322.01,322.05,24611.0,302.0515,302.4171,301.9202,301.9577,24611.0
2023-02-07 10:35:00,322.16,322.33,321.86,321.99,17195.0,302.0608,302.2202,301.7795,301.9014,17195.0
2023-02-07 10:40:00,322.02,322.05,321.61,321.89,13578.0,301.9296,301.9577,301.5451,301.8077,13578.0
2023-02-07 10:45:00,321.89,322.33,321.85,322.14,15565.0,301.8077,302.2202,301.7702,302.0421,15565.0
2023-02-07 10:50:00,322.27,322.66,322.25,322.5,25836.0,302.164,302.5296,302.1452,302.3796,25836.0
2023-02-07 10:55:00,322.47,322.47,321.89,321.93,12377.0,302.3515,302.3515,301.8077,301.8452,12377.0
2023-02-07 11:00:00,321.87,322.35,321.67,322.17,16357.0,301.7889,302.239,301.6014,302.0702,16357.0
2023-02-07 11:05:00,322.17,323.02,322.16,322.85,12572.0,302.0702,302.8672,302.0608,302.7078,12572.0
2023-02-07 11:10:00,322.76,322.81,322.49,322.49,6365.0,302.6234,302.6703,302.3702,302.3702,6365.0
2023-02-07 11:15:00,322.57,322.67,322.45,322.46,14131.0,302.4453,302.539,302.3327,302.3421,14131.0
2023-02-07 11:20:00,322.55,322.7,322.38,322.46,5013.0,302.4265,302.5671,302.2671,302.3421,5013.0
2023-02-07 11:25:00,322.48,322.86,322.45,322.83,15180.0,302.3609,302.7172,302.3327,302.689,15180.0
2023-02-07 11:30:00,322.92,323.04,322.71,322.75,14751.0,302.7734,302.8859,302.5765,302.614,14751.0
2023-02-07 11:35:00,322.75,322.94,322.58,322.81,10560.0,302.614,302.7922,302.4546,302.6703,10560.0
2023-02-07 11:40:00,322.77,322.84,322.54,322.56,5993.0,302.6328,302.6984,302.4171,302.4359,5993.0
2023-02-07 11:45:00,322.62,322.88,322.56,322.79,6608.0,302.4921,302.7359,302.4359,302.6515,6608.0
2023-02-07 11:50:00,323.0,323.21,322.78,322.84,27786.0,302.8484,303.0453,302.6422,302.6984,27786.0
2023-02-07 11:55:00,322.75,323.11,322.75,322.8,12858.0,302.614,302.9516,302.614,302.6609,12858.0
2023-02-07 12:00:00,322.68,322.94,322.53,322.94,8839.0,302.5484,302.7922,302.4077,302.7922,8839.0
2023-02-07 12:05:00,322.89,323.05,322.73,322.87,7739.0,302.7453,302.8953,302.5953,302.7265,7739.0
2023-02-07 12:10:00,322.83,322.84,322.37,322.46,5645.0,302.689,302.6984,302.2577,302.3421,5645.0
2023-02-07 12:15:00,322.56,322.75,322.45,322.53,3561.0,302.4359,302.614,302.3327,302.4077,3561.0
2023-02-07 12:20:00,322.47,322.47,321.97,322.1,9015.0,302.3515,302.3515,301.8827,302.0046,9015.0
2023-02-07 12:25:00,322.23,322.42,322.16,322.38,4179.0,302.1265,302.3046,302.0608,302.2671,4179.0
2023-02-07 12:30:00,322.49,322.57,322.2,322.35,9890.0,302.3702,302.4453,302.0983,302.239,9890.0
2023-02-07 12:35:00,322.3,322.62,322.29,322.41,6363.0,302.1921,302.4921,302.1827,302.2952,6363.0
2023-02-07 12:40:00,322.46,323.86,322.27,322.81,58497.0,302.3421,303.6548,302.164,302.6703,58497.0
2023-02-07 12:45:00,323.17,324.93,322.91,324.67,88759.0,303.0078,304.658,302.764,304.4142,88759.0
2023-02-07 12:50:00,324.89,325.74,324.6,325.59,61940.0,304.6205,305.4175,304.3486,305.2768,61940.0
2023-02-07 12:55:00,325.56,327.0,325.45,326.31,99914.0,305.2487,306.5989,305.1456,305.9519,99914.0
2023-02-07 13:00:00,326.42,326.99,325.63,325.68,27710.0,306.0551,306.5895,305.3143,305.3612,27710.0
2023-02-07 13:05:00,325.57,326.56,325.29,325.32,49637.0,305.2581,306.1863,304.9956,305.0237,49637.0
2023-02-07 13:10:00,325.45,325.83,325.0,325.0,14974.0,305.1456,305.5019,304.7236,304.7236,14974.0
2023-02-07 13:15:00,324.97,325.05,323.61,324.04,18561.0,304.6955,304.7705,303.4204,303.8235,18561.0
2023-02-07 13:20:00,323.9,324.23,323.63,323.87,10299.0,303.6923,304.0017,303.4391,303.6641,10299.0
2023-02-07 13:25:00,323.77,324.2,322.65,322.65,18704.0,303.5704,303.9736,302.5203,302.5203,18704.0
2023-02-07 13:30:00,322.68,322.68,320.9,320.94,39003.0,302.5484,302.5484,300.8794,300.9169,39003.0
2023-02-07 13:35:00,320.78,322.06,320.72,321.77,21749.0,300.7669,301.9671,300.7107,301.6952,21749.0
2023-02-07 13:40:00,321.92,322.53,321.38,321.57,18688.0,301.8358,302.4077,301.3295,301.5076,18688.0
2023-02-07 13:45:00,321.47,321.54,320.83,320.95,18212.0,301.4139,301.4795,300.8138,300.9263,18212.0
2023-02-07 13:50:00,320.91,321.84,320.78,321.57,24063.0,300.8888,301.7608,300.7669,301.5076,24063.0
2023-02-07 13:55:00,321.74,322.11,321.53,321.86,5216.0,301.667,302.014,301.4701,301.7795,5216.0
2023-02-07 14:00:00,321.9,322.57,321.81,322.26,50240.0,301.8171,302.4453,301.7327,302.1546,50240.0
2023-02-07 14:05:00,322.29,324.0,322.21,323.9,58779.0,302.1827,303.786,302.1077,303.6923,58779.0
2023-02-07 14:10:00,323.92,324.86,323.92,324.67,18171.0,303.711,304.5924,303.711,304.4142,18171.0
2023-02-07 14:15:00,324.77,325.32,324.62,325.09,17260.0,304.508,305.0237,304.3674,304.808,17260.0
2023-02-07 14:20:00,324.86,325.07,324.29,324.96,37472.0,304.5924,304.7893,304.0579,304.6861,37472.0
2023-02-07 14:25:00,325.01,325.04,324.23,324.37,10152.0,304.733,304.7612,304.0017,304.133,10152.0
2023-02-07 14:30:00,324.4,325.34,324.27,325.05,24953.0,304.1611,305.0424,304.0392,304.7705,24953.0
2023-02-07 14:35:00,324.97,325.15,324.79,324.88,12668.0,304.6955,304.8643,304.5268,304.6111,12668.0
2023-02-07 14:40:00,324.87,325.15,324.68,324.83,59839.0,304.6018,304.8643,304.4236,304.5643,59839.0
2023-02-07 14:45:00,324.99,325.1,324.75,324.87,22025.0,304.7143,304.8174,304.4892,304.6018,22025.0
2023-02-07 14:50:00,324.85,325.5,324.85,325.45,13480.0,304.583,305.1925,304.583,305.1456,13480.0
2023-02-07 14:55:00,325.42,325.58,325.11,325.11,11445.0,305.1174,305.2675,304.8268,304.8268,11445.0
2023-02-07 15:00:00,325.14,325.5,324.43,324.43,54772.0,304.8549,305.1925,304.1892,304.1892,54772.0
2023-02-07 15:05:00,324.58,324.58,323.75,323.76,19423.0,304.3299,304.3299,303.5516,303.561,19423.0
2023-02-07 15:10:00,323.81,324.35,323.78,324.08,24915.0,303.6079,304.1142,303.5798,303.861,24915.0
2023-02-07 15:15:00,324.07,324.75,324.0,324.63,37064.0,303.8517,304.4892,303.786,304.3767,37064.0
2023-02-07 15:20:00,324.64,324.99,324.53,324.65,9859.0,304.3861,304.7143,304.283,304.3955,9859.0
2023-02-07 15:25:00,324.64,324.81,324.5,324.66,62562.0,304.3861,304.5455,304.2548,304.4049,62562.0
2023-02-07 15:30:00,324.62,324.71,324.36,324.5,70292.0,304.3674,304.4517,304.1236,304.2548,70292.0
2023-02-07 15:35:00,324.53,324.89,324.19,324.8,26739.0,304.283,304.6205,303.9642,304.5361,26739.0
2023-02-07 15:40:00,324.79,324.84,324.47,324.81,23647.0,304.5268,304.5736,304.2267,304.5455,23647.0
2023-02-07 15:45:00,324.79,325.33,324.59,325.2,33226.0,304.5268,305.0331,304.3392,304.9112,33226.0
2023-02-07 15:50:00,325.24,326.07,325.22,325.93,66813.0,304.9487,305.7269,304.9299,305.5956,66813.0
2023-02-07 15:55:00,325.95,325.98,325.08,325.18,99380.0,305.6144,305.6425,304.7987,304.8924,99380.0
2023-02-08 09:30:00,322.94,323.34,321.55,321.74,51632.0,302.7922,303.1672,301.4889,301.667,51632.0
2023-02-08 09:35:00,321.84,322.53,321.5,322.12,19427.0,301.7608,302.4077,301.442,302.0233,19427.0
2023-02-08 09:40:00,322.21,322.25,321.57,322.25,21007.0,302.1077,302.1452,301.5076,302.1452,21007.0
2023-02-08 09:45:00,322.16,322.44,320.78,320.97,30402.0,302.0608,302.3234,300.7669,300.9451,30402.0
2023-02-08 09:50:00,320.88,321.4,320.62,321.29,8285.0,300.8607,301.3482,300.6169,301.2451,8285.0
2023-02-08 09:55:00,321.33,323.5,321.33,323.38,16807.0,301.2826,303.3172,301.2826,303.2047,16807.0
2023-02-08 10:00:00,323.44,323.68,322.83,323.62,18062.0,303.261,303.486,302.689,303.4297,18062.0
2023-02-08 10:05:00,323.66,323.99,322.4,322.51,17200.0,303.4672,303.7767,302.2859,302.389,17200.0
2023-02-08 10:10:00,322.57,322.96,322.43,322.92,7885.0,302.4453,302.8109,302.314,302.7734,7885.0
2023-02-08 10:15:00,323.07,323.59,322.99,323.5,9474.0,302.9141,303.4016,302.839,303.3172,9474.0
2023-02-08 10:20:00,323.34,323.34,322.52,322.57,5089.0,303.1672,303.1672,302.3984,302.4453,5089.0
2023-02-08 10:25:00,322.35,322.54,321.77,322.54,8381.0,302.239,302.4171,301.6952,302.4171,8381.0
2023-02-08 10:30:00,322.47,322.47,321.26,321.49,13996.0,302.3515,302.3515,301.217,301.4326,13996.0
2023-02-08 10:35:00,321.56,322.59,321.56,322.41,12052.0,301.4983,302.464,301.4983,302.2952,12052.0
2023-02-08 10:40:00,322.41,322.41,321.79,322.18,9043.0,302.2952,302.2952,301.7139,302.0796,9043.0
2023-02-08 10:45:00,322.21,322.21,321.75,321.99,12173.0,302.1077,302.1077,301.6764,301.9014,12173.0
2023-02-08 10:50:00,321.84,321.88,321.4,321.67,11494.0,301.7608,301.7983,301.3482,301.6014,11494.0
2023-02-08 10:55:00,321.73,321.87,321.65,321.79,9118.0,301.6577,301.7889,301.5827,301.7139,9118.0
2023-02-08 11:00:00,321.73,321.73,321.11,321.52,8665.0,301.6577,301.6577,301.0763,301.4608,8665.0
2023-02-08 11:05:00,321.5,321.63,321.22,321.58,6946.0,301.442,301.5639,301.1795,301.517,6946.0
2023-02-08 11:10:00,321.62,321.65,321.25,321.46,10939.0,301.5545,301.5827,301.2076,301.4045,10939.0
2023-02-08 11:15:00,321.52,322.1,321.52,322.06,9723.0,301.4608,302.0046,301.4608,301.9671,9723.0
2023-02-08 11:20:00,322.09,322.09,320.97,321.13,10351.0,301.9952,301.9952,300.9451,301.0951,10351.0
2023-02-08 11:25:00,321.01,321.01,320.36,320.6,18294.0,300.9826,300.9826,300.3731,300.5982,18294.0
2023-02-08 11:30:00,320.6,320.77,320.18,320.29,8362.0,300.5982,300.7576,300.2044,300.3075,8362.0
2023-02-08 11:35:00,320.37,320.63,320.26,320.27,13513.0,300.3825,300.6263,300.2794,300.2887,13513.0
2023-02-08 11:40:00,320.27,320.27,319.56,319.78,31681.0,300.2887,300.2887,299.623,299.8293,31681.0
2023-02-08 11:45:00,319.84,320.34,319.84,320.3,5944.0,299.8856,300.3544,299.8856,300.3169,5944.0
2023-02-08 11:50:00,320.24,320.61,320.14,320.57,12616.0,300.2606,300.6075,300.1669,300.57,12616.0
2023-02-08 11:55:00,320.47,321.07,320.42,320.93,6526.0,300.4763,301.0388,300.4294,300.9076,6526.0
2023-02-08 12:00:00,320.91,320.92,320.46,320.46,10670.0,300.8888,300.8982,300.4669,300.4669,10670.0
2023-02-08 12:05:00,320.38,320.75,320.31,320.62,3496.0,300.3919,300.7388,300.3263,300.6169,3496.0
2023-02-08 12:10:00,320.69,321.06,320.3,320.3,6911.0,300.6825,301.0295,300.3169,300.3169,6911.0
2023-02-08 12:15:00,320.2,320.7,320.0,320.61,8103.0,300.2231,300.6919,300.0356,300.6075,8103.0
2023-02-08 12:20:00,320.69,321.05,320.63,320.8,8180.0,300.6825,301.0201,300.6263,300.7857,8180.0
2023-02-08 12:25:00,320.88,320.88,320.48,320.81,5549.0,300.8607,300.8607,300.4856,300.7951,5549.0
2023-02-08 12:30:00,320.88,321.38,320.5,320.5,12151.0,300.8607,301.3295,300.5044,300.5044,12151.0
2023-02-08 12:35:00,320.44,320.8,320.38,320.44,8190.0,300.4481,300.7857,300.3919,300.4481,8190.0
2023-02-08 12:40:00,320.3,320.5,320.3,320.34,4177.0,300.3169,300.5044,300.3169,300.3544,4177.0
2023-02-08 12:45:00,320.61,321.38,320.61,321.38,19461.0,300.6075,301.3295,300.6075,301.3295,19461.0
2023-02-08 12:50:00,321.44,321.47,321.03,321.03,5013.0,301.3858,301.4139,301.0013,301.0013,5013.0
2023-02-08 12:55:00,321.07,321.46,320.98,321.46,6973.0,301.0388,301.4045,300.9545,301.4045,6973.0
2023-02-08 13:00:00,321.48,321.77,321.38,321.55,5293.0,301.4233,301.6952,301.3295,301.4889,5293.0
2023-02-08 13:05:00,321.63,321.95,321.23,321.74,5820.0,301.5639,301.8639,301.1889,301.667,5820.0
2023-02-08 13:10:00,321.66,322.05,321.66,321.88,9246.0,301.592,301.9577,301.592,301.7983,9246.0
2023-02-08 13:15:00,321.96,322.02,321.62,321.92,5345.0,301.8733,301.9296,301.5545,301.8358,5345.0
2023-02-08 13:20:00,321.96,322.35,321.86,322.24,9413.0,301.8733,302.239,301.7795,302.1358,9413.0
2023-02-08 13:25:00,322.18,322.23,321.49,321.73,8377.0,302.0796,302.1265,301.4326,301.6577,8377.0
2023-02-08 13:30:00,321.62,321.63,321.12,321.22,5133.0,301.5545,301.5639,301.0857,301.1795,5133.0
2023-02-08 13:35:00,321.12,321.31,320.91,321.02,10058.0,301.0857,301.2639,300.8888,300.992,10058.0
2023-02-08 13:40:00,321.02,321.34,320.88,321.21,8276.0,300.992,301.292,300.8607,301.1701,8276.0
2023-02-08 13:45:00,321.12,321.32,320.9,320.96,15484.0,301.0857,301.2732,300.8794,300.9357,15484.0
2023-02-08 13:50:00,320.96,321.03,320.72,320.85,4912.0,300.9357,301.0013,300.7107,300.8326,4912.0
2023-02-08 13:55:00,321.01,321.37,320.94,321.37,8707.0,300.9826,301.3201,300.9169,301.3201,8707.0
2023-02-08 14:00:00,321.43,321.43,320.79,321.18,9773.0,301.3764,301.3764,300.7763,301.142,9773.0
2023-02-08 14:05:00,321.24,321.24,320.73,320.84,22998.0,301.1982,301.1982,300.72,300.8232,22998.0
2023-02-08 14:10:00,320.86,321.14,320.79,321.1,13246.0,300.8419,301.1045,300.7763,301.067,13246.0
2023-02-08 14:15:00,321.09,321.6,320.96,321.22,9164.0,301.0576,301.5358,300.9357,301.1795,9164.0
2023-02-08 14:20:00,321.1,321.1,320.5,320.5,16219.0,301.067,301.067,300.5044,300.5044,16219.0
2023-02-08 14:25:00,320.47,320.53,320.12,320.31,13315.0,300.4763,300.5325,300.1481,300.3263,13315.0
2023-02-08 14:30:00,320.45,320.58,320.25,320.49,12540.0,300.4575,300.5794,300.27,300.495,12540.0
2023-02-08 14:35:00,320.58,320.68,320.29,320.44,7984.0,300.5794,300.6732,300.3075,300.4481,7984.0
2023-02-08 14:40:00,320.44,320.56,319.65,320.06,13144.0,300.4481,300.5607,299.7074,300.0918,13144.0
2023-02-08 14:45:00,320.18,320.38,320.02,320.11,20277.0,300.2044,300.3919,300.0543,300.1387,20277.0
2023-02-08 14:50:00,320.21,320.54,320.09,320.39,5999.0,300.2325,300.5419,300.12,300.4013,5999.0
2023-02-08 14:55:00,320.42,321.22,320.29,321.06,17436.0,300.4294,301.1795,300.3075,301.0295,17436.0
2023-02-08 15:00:00,321.04,321.14,320.62,320.76,16648.0,301.0107,301.1045,300.6169,300.7482,16648.0
2023-02-08 15:05:00,320.76,320.91,320.55,320.88,27610.0,300.7482,300.8888,300.5513,300.8607,27610.0
2023-02-08 15:10:00,320.88,320.88,320.18,320.3,15229.0,300.8607,300.8607,300.2044,300.3169,15229.0
2023-02-08 15:15:00,320.32,320.6,319.95,319.96,10882.0,300.3356,300.5982,299.9887,299.9981,10882.0
2023-02-08 15:20:00,320.03,320.8,320.03,320.79,9970.0,300.0637,300.7857,300.0637,300.7763,9970.0
2023-02-08 15:25:00,320.85,321.07,320.71,320.87,14883.0,300.8326,301.0388,300.7013,300.8513,14883.0
2023-02-08 15:30:00,320.81,321.19,320.66,320.69,12498.0,300.7951,301.1513,300.6544,300.6825,12498.0
2023-02-08 15:35:00,320.77,321.23,320.77,321.2,13186.0,300.7576,301.1889,300.7576,301.1607,13186.0
2023-02-08 15:40:00,321.15,321.24,320.97,320.97,14503.0,301.1138,301.1982,300.9451,300.9451,14503.0
2023-02-08 15:45:00,320.97,320.98,320.43,320.47,21384.0,300.9451,300.9545,300.4388,300.4763,21384.0
2023-02-08 15:50:00,320.49,321.26,320.37,321.05,50112.0,300.495,301.217,300.3825,301.0201,50112.0
2023-02-08 15:55:00,321.06,321.16,320.68,320.84,92585.0,301.0295,301.1232,300.6732,300.8232,92585.0
2023-02-09 09:30:00,323.1,323.34,322.02,322.98,63753.0,302.9422,303.1672,301.9296,302.8297,63753.0
2023-02-09 09:35:00,322.84,323.0,321.64,321.91,17602.0,302.6984,302.8484,301.5733,301.8264,17602.0
2023-02-09 09:40:00,321.94,322.62,321.93,322.48,7773.0,301.8546,302.4921,301.8452,302.3609,7773.0
2023-02-09 09:45:00,322.4,323.54,322.31,323.38,14376.0,302.2859,303.3547,302.2015,303.2047,14376.0
2023-02-09 09:50:00,323.48,323.89,322.79,323.0,25153.0,303.2985,303.6829,302.6515,302.8484,25153.0
2023-02-09 09:55:00,322.98,323.38,322.74,323.2,9743.0,302.8297,303.2047,302.6046,303.0359,9743.0
2023-02-09 10:00:00,322.97,323.29,322.9,323.19,5983.0,302.8203,303.1203,302.7547,303.0266,5983.0
2023-02-09 10:05:00,323.15,323.35,322.85,322.85,6347.0,302.9891,303.1766,302.7078,302.7078,6347.0
2023-02-09 10:10:00,322.76,322.87,322.48,322.59,7916.0,302.6234,302.7265,302.3609,302.464,7916.0
2023-02-09 10:15:00,322.64,323.13,322.44,323.12,5696.0,302.5109,302.9703,302.3234,302.9609,5696.0
2023-02-09 10:20:00,323.05,323.1,322.32,322.58,15583.0,302.8953,302.9422,302.2109,302.4546,15583.0
2023-02-09 10:25:00,322.47,322.47,321.63,321.93,11908.0,302.3515,302.3515,301.5639,301.8452,11908.0
2023-02-09 10:30:00,321.92,322.16,321.66,321.8,8255.0,301.8358,302.0608,301.592,301.7233,8255.0
2023-02-09 10:35:00,321.81,321.93,321.57,321.75,7724.0,301.7327,301.8452,301.5076,301.6764,7724.0
2023-02-09 10:40:00,321.78,321.94,321.49,321.82,11780.0,301.7045,301.8546,301.4326,301.742,11780.0
2023-02-09 10:45:00,321.81,322.31,321.62,322.11,16023.0,301.7327,302.2015,301.5545,302.014,16023.0
2023-02-09 10:50:00,322.05,322.16,321.25,321.37,22568.0,301.9577,302.0608,301.2076,301.3201,22568.0
2023-02-09 10:55:00,321.34,322.1,321.3,322.02,20324.0,301.292,302.0046,301.2545,301.9296,20324.0
2023-02-09 11:00:00,321.95,322.15,321.2,321.79,18805.0,301.8639,302.0515,301.1607,301.7139,18805.0
2023-02-09 11:05:00,321.67,321.73,321.23,321.72,13341.0,301.6014,301.6577,301.1889,301.6483,13341.0
2023-02-09 11:10:00,321.64,321.66,321.36,321.47,8239.0,301.5733,301.592,301.3107,301.4139,8239.0
2023-02-09 11:15:00,321.53,321.62,320.85,321.23,15865.0,301.4701,301.5545,300.8326,301.1889,15865.0
2023-02-09 11:20:00,321.07,321.19,320.42,320.53,9189.0,301.0388,301.1513,300.4294,300.5325,9189.0
2023-02-09 11:25:00,320.55,320.92,320.33,320.79,8594.0,300.5513,300.8982,300.345,300.7763,8594.0
2023-02-09 11:30:00,320.63,320.77,320.36,320.56,7314.0,300.6263,300.7576,300.3731,300.5607,7314.0
2023-02-09 11:35:00,320.57,320.84,320.48,320.68,6465.0,300.57,300.8232,300.4856,300.6732,6465.0
2023-02-09 11:40:00,320.83,320.83,320.49,320.69,6589.0,300.8138,300.8138,300.495,300.6825,6589.0
2023-02-09 11:45:00,320.67,320.69,319.91,320.2,9610.0,300.6638,300.6825,299.9512,300.2231,9610.0
2023-02-09 11:50:00,320.19,320.26,320.0,320.13,4162.0,300.2137,300.2794,300.0356,300.1575,4162.0
2023-02-09 11:55:00,320.13,320.42,319.98,320.32,11583.0,300.1575,300.4294,300.0168,300.3356,11583.0
2023-02-09 12:00:00,320.43,320.59,320.09,320.09,14911.0,300.4388,300.5888,300.12,300.12,14911.0
2023-02-09 12:05:00,320.09,320.34,320.04,320.34,10175.0,300.12,300.3544,300.0731,300.3544,10175.0
2023-02-09 12:10:00,320.38,320.57,320.36,320.39,8812.0,300.3919,300.57,300.3731,300.4013,8812.0
2023-02-09 12:15:00,320.48,320.58,320.03,320.38,9630.0,300.4856,300.5794,300.0637,300.3919,9630.0
2023-02-09 12:20:00,320.34,320.51,320.01,320.01,11712.0,300.3544,300.5138,300.045,300.045,11712.0
2023-02-09 12:25:00,320.25,320.3,319.61,319.61,15117.0,300.27,300.3169,299.6699,299.6699,15117.0
2023-02-09 12:30:00,319.61,319.93,318.75,318.79,22232.0,299.6699,299.97,298.8636,298.9011,22232.0
2023-02-09 12:35:00,318.75,319.04,318.54,318.74,10212.0,298.8636,299.1355,298.6667,298.8542,10212.0
2023-02-09 12:40:00,318.64,318.92,318.21,318.28,11665.0,298.7604,299.023,298.3573,298.4229,11665.0
2023-02-09 12:45:00,318.29,318.29,317.66,317.82,16887.0,298.4323,298.4323,297.8416,297.9916,16887.0
2023-02-09 12:50:00,317.78,318.21,317.73,318.2,6038.0,297.9541,298.3573,297.9072,298.3479,6038.0
2023-02-09 12:55:00,318.16,318.25,317.97,318.25,9630.0,298.3104,298.3948,298.1322,298.3948,9630.0
2023-02-09 13:00:00,318.24,318.24,317.57,317.99,21061.0,298.3854,298.3854,297.7572,298.151,21061.0
2023-02-09 13:05:00,318.02,318.06,317.56,317.84,14850.0,298.1791,298.2166,297.7478,298.0104,14850.0
2023-02-09 13:10:00,317.82,318.02,317.67,317.83,6841.0,297.9916,298.1791,297.851,298.001,6841.0
2023-02-09 13:15:00,317.82,318.22,317.48,317.95,14599.0,297.9916,298.3666,297.6728,298.1135,14599.0
2023-02-09 13:20:00,318.03,318.15,317.58,317.77,13359.0,298.1885,298.301,297.7666,297.9447,13359.0
2023-02-09 13:25:00,317.85,318.15,317.73,317.77,6562.0,298.0197,298.301,297.9072,297.9447,6562.0
2023-02-09 13:30:00,317.72,318.28,317.5,318.15,19216.0,297.8978,298.4229,297.6916,298.301,19216.0
2023-02-09 13:35:00,318.14,318.17,317.57,317.62,9278.0,298.2916,298.3198,297.7572,297.8041,9278.0
2023-02-09 13:40:00,317.68,317.68,317.25,317.4,9305.0,297.8603,297.8603,297.4572,297.5978,9305.0
2023-02-09 13:45:00,317.33,317.41,317.07,317.33,4395.0,297.5322,297.6072,297.2884,297.5322,4395.0
2023-02-09 13:50:00,317.51,317.62,317.35,317.47,4833.0,297.7009,297.8041,297.5509,297.6634,4833.0
2023-02-09 13:55:00,317.57,317.66,317.4,317.52,5708.0,297.7572,297.8416,297.5978,297.7103,5708.0
2023-02-09 14:00:00,317.52,317.97,317.45,317.73,8845.0,297.7103,298.1322,297.6447,297.9072,8845.0
2023-02-09 14:05:00,317.59,318.23,317.58,318.07,11250.0,297.7759,298.376,297.7666,298.226,11250.0
2023-02-09 14:10:00,318.04,318.09,317.45,317.7,8788.0,298.1979,298.2448,297.6447,297.8791,8788.0
2023-02-09 14:15:00,317.72,317.87,317.42,317.66,8293.0,297.8978,298.0385,297.6166,297.8416,8293.0
2023-02-09 14:20:00,317.65,317.93,317.15,317.16,6799.0,297.8322,298.0947,297.3634,297.3728,6799.0
2023-02-09 14:25:00,317.11,317.3,316.88,316.93,11937.0,297.3259,297.504,297.1102,297.1571,11937.0
2023-02-09 14:30:00,316.98,317.44,316.86,317.0,9428.0,297.204,297.6353,297.0915,297.2228,9428.0
2023-02-09 14:35:00,316.85,316.97,316.64,316.77,15200.0,297.0821,297.1946,296.8852,297.0071,15200.0
2023-02-09 14:40:00,316.76,317.16,316.68,316.91,17018.0,296.9977,297.3728,296.9227,297.1384,17018.0
2023-02-09 14:45:00,316.91,317.57,316.91,317.56,13120.0,297.1384,297.7572,297.1384,297.7478,13120.0
2023-02-09 14:50:00,317.49,317.6,317.18,317.39,14481.0,297.6822,297.7853,297.3915,297.5884,14481.0
2023-02-09 14:55:00,317.32,317.49,316.96,317.14,16259.0,297.5228,297.6822,297.1853,297.354,16259.0
2023-02-09 15:00:00,317.2,317.21,316.35,316.43,15774.0,297.4103,297.4197,296.6133,296.6883,15774.0
2023-02-09 15:05:00,316.35,316.89,316.34,316.86,15543.0,296.6133,297.1196,296.6039,297.0915,15543.0
2023-02-09 15:10:00,316.83,316.83,316.38,316.42,10977.0,297.0634,297.0634,296.6414,296.6789,10977.0
2023-02-09 15:15:00,316.38,316.65,316.13,316.63,18264.0,296.6414,296.8946,296.407,296.8758,18264.0
2023-02-09 15:20:00,316.59,316.87,316.25,316.26,14728.0,296.8383,297.1009,296.5196,296.5289,14728.0
2023-02-09 15:25:00,316.3,316.3,315.96,316.13,17603.0,296.5664,296.5664,296.2476,296.407,17603.0
2023-02-09 15:30:00,316.09,316.09,315.32,315.38,19739.0,296.3695,296.3695,295.6476,295.7038,19739.0
2023-02-09 15:35:00,315.32,315.61,315.01,315.36,76482.0,295.6476,295.9195,295.3569,295.6851,76482.0
2023-02-09 15:40:00,315.33,315.33,314.83,315.26,56743.0,295.6569,295.6569,295.1881,295.5913,56743.0
2023-02-09 15:45:00,315.27,315.67,314.93,315.27,40542.0,295.6007,295.9757,295.2819,295.6007,40542.0
2023-02-09 15:50:00,315.15,316.02,315.15,315.54,104883.0,295.4882,296.3039,295.4882,295.8538,104883.0
2023-02-09 15:55:00,315.52,315.62,314.99,315.62,172298.0,295.8351,295.9289,295.3382,295.9289,172298.0
2023-02-10 09:30:00,313.85,314.89,313.74,313.88,43474.0,294.2693,295.2444,294.1661,294.2974,43474.0
2023-02-10 09:35:00,313.74,314.34,313.54,314.07,14201.0,294.1661,294.7287,293.9786,294.4756,14201.0
2023-02-10 09:40:00,314.02,314.02,313.18,313.27,24337.0,294.4287,294.4287,293.6411,293.7255,24337.0
2023-02-10 09:45:00,313.27,314.07,312.9,313.92,14026.0,293.7255,294.4756,293.3786,294.3349,14026.0
2023-02-10 09:50:00,313.72,314.27,313.6,313.9,11282.0,294.1474,294.6631,294.0349,294.3162,11282.0
2023-02-10 09:55:00,313.97,314.08,313.5,313.78,9355.0,294.3818,294.4849,293.9411,294.2037,9355.0
2023-02-10 10:00:00,313.73,313.73,312.75,313.14,20195.0,294.1568,294.1568,293.2379,293.6036,20195.0
2023-02-10 10:05:00,313.28,314.13,313.21,314.12,44819.0,293.7348,294.5318,293.6692,294.5224,44819.0
2023-02-10 10:10:00,314.14,315.54,314.14,315.06,58719.0,294.5412,295.8538,294.5412,295.4038,58719.0
2023-02-10 10:15:00,315.06,315.57,314.5,315.49,25193.0,295.4038,295.882,294.8787,295.807,25193.0
2023-02-10 10:20:00,315.43,315.43,314.49,314.99,14510.0,295.7507,295.7507,294.8694,295.3382,14510.0
2023-02-10 10:25:00,314.82,314.86,314.3,314.47,10148.0,295.1788,295.2163,294.6912,294.8506,10148.0
2023-02-10 10:30:00,314.71,315.09,314.33,314.62,12132.0,295.0756,295.4319,294.7193,294.9912,12132.0
2023-02-10 10:35:00,314.65,315.36,314.54,314.92,20301.0,295.0194,295.6851,294.9162,295.2725,20301.0
2023-02-10 10:40:00,314.84,315.14,314.11,314.97,9604.0,295.1975,295.4788,294.5131,295.3194,9604.0
2023-02-10 10:45:00,314.85,315.04,314.63,315.0,12576.0,295.2069,295.385,295.0006,295.3475,12576.0
2023-02-10 10:50:00,314.84,315.01,314.33,314.82,8244.0,295.1975,295.3569,294.7193,295.1788,8244.0
2023-02-10 10:55:00,314.86,315.48,314.67,315.34,20157.0,295.2163,295.7976,295.0381,295.6663,20157.0
2023-02-10 11:00:00,315.25,315.29,314.89,315.29,9578.0,295.5819,295.6194,295.2444,295.6194,9578.0
2023-02-10 11:05:00,315.24,315.4,314.85,315.37,30731.0,295.5726,295.7226,295.2069,295.6945,30731.0
2023-02-10 11:10:00,315.35,315.87,314.86,315.27,13220.0,295.6757,296.1633,295.2163,295.6007,13220.0
2023-02-10 11:15:00,315.28,315.85,315.11,315.74,3134.0,295.6101,296.1445,295.4507,296.0414,3134.0
2023-02-10 11:20:00,315.73,315.92,315.46,315.81,7536.0,296.032,296.2101,295.7788,296.107,7536.0
2023-02-10 11:25:00,315.81,316.14,315.52,315.97,12870.0,296.107,296.4164,295.8351,296.257,12870.0
2023-02-10 11:30:00,315.82,315.9,315.57,315.88,8524.0,296.1164,296.1914,295.882,296.1726,8524.0
2023-02-10 11:35:00,315.79,315.98,315.36,315.43,13240.0,296.0882,296.2664,295.6851,295.7507,13240.0
2023-02-10 11:40:00,315.36,315.72,315.25,315.53,3870.0,295.6851,296.0226,295.5819,295.8445,3870.0
2023-02-10 11:45:00,315.45,315.6,314.96,315.27,7890.0,295.7695,295.9101,295.31,295.6007,7890.0
2023-02-10 11:50:00,315.21,315.57,314.99,315.37,7429.0,295.5444,295.882,295.3382,295.6945,7429.0
2023-02-10 11:55:00,315.43,315.66,315.08,315.15,7298.0,295.7507,295.9664,295.4225,295.4882,7298.0
2023-02-10 12:00:00,315.08,315.35,314.77,314.94,6531.0,295.4225,295.6757,295.1319,295.2913,6531.0
2023-02-10 12:05:00,315.0,315.22,314.88,315.16,5072.0,295.3475,295.5538,295.235,295.4976,5072.0
2023-02-10 12:10:00,315.18,315.28,314.86,314.96,9090.0,295.5163,295.6101,295.2163,295.31,9090.0
2023-02-10 12:15:00,314.84,315.12,314.63,315.04,7921.0,295.1975,295.46,295.0006,295.385,7921.0
2023-02-10 12:20:00,315.1,315.46,315.08,315.36,5351.0,295.4413,295.7788,295.4225,295.6851,5351.0
2023-02-10 12:25:00,315.35,315.35,314.76,315.15,7663.0,295.6757,295.6757,295.1225,295.4882,7663.0
2023-02-10 12:30:00,315.22,315.75,315.03,315.46,6257.0,295.5538,296.0507,295.3757,295.7788,6257.0
2023-02-10 12:35:00,315.5,315.66,315.18,315.41,8691.0,295.8163,295.9664,295.5163,295.732,8691.0
2023-02-10 12:40:00,315.38,315.86,315.38,315.65,3610.0,295.7038,296.1539,295.7038,295.957,3610.0
2023-02-10 12:45:00,315.64,315.97,315.63,315.65,5361.0,295.9476,296.257,295.9382,295.957,5361.0
2023-02-10 12:50:00,315.64,315.73,315.29,315.63,6835.0,295.9476,296.032,295.6194,295.9382,6835.0
2023-02-10 12:55:00,315.73,316.0,315.7,315.88,7950.0,296.032,296.2851,296.0039,296.1726,7950.0
2023-02-10 13:00:00,315.89,316.04,315.58,316.0,8274.0,296.182,296.3227,295.8914,296.2851,8274.0
2023-02-10 13:05:00,315.92,316.28,315.8,315.98,6557.0,296.2101,296.5477,296.0976,296.2664,6557.0
2023-02-10 13:10:00,315.99,316.07,315.83,316.0,4897.0,296.2758,296.3508,296.1258,296.2851,4897.0
2023-02-10 13:15:00,315.96,316.78,315.96,316.76,10733.0,296.2476,297.0165,296.2476,296.9977,10733.0
2023-02-10 13:20:00,316.73,317.2,316.72,316.9,9451.0,296.9696,297.4103,296.9602,297.129,9451.0
2023-02-10 13:25:00,316.8,317.05,316.39,316.55,9288.0,297.0352,297.2696,296.6508,296.8008,9288.0
2023-02-10 13:30:00,316.47,316.58,316.16,316.49,9673.0,296.7258,296.829,296.4352,296.7446,9673.0
2023-02-10 13:35:00,316.41,316.47,315.85,315.96,11911.0,296.6696,296.7258,296.1445,296.2476,11911.0
2023-02-10 13:40:00,315.86,315.86,315.28,315.4,7058.0,296.1539,296.1539,295.6101,295.7226,7058.0
2023-02-10 13:45:00,315.26,315.66,315.21,315.48,9682.0,295.5913,295.9664,295.5444,295.7976,9682.0
2023-02-10 13:50:00,315.48,315.57,314.94,315.06,7579.0,295.7976,295.882,295.2913,295.4038,7579.0
2023-02-10 13:55:00,315.02,315.28,314.81,315.27,11053.0,295.3663,295.6101,295.1694,295.6007,11053.0
2023-02-10 14:00:00,315.28,315.28,314.79,314.79,6696.0,295.6101,295.6101,295.1506,295.1506,6696.0
2023-02-10 14:05:00,314.77,314.82,314.57,314.77,7548.0,295.1319,295.1788,294.9444,295.1319,7548.0
2023-02-10 14:10:00,314.72,314.99,314.72,314.85,6592.0,295.085,295.3382,295.085,295.2069,6592.0
2023-02-10 14:15:00,315.03,315.39,314.95,315.34,14842.0,295.3757,295.7132,295.3007,295.6663,14842.0
2023-02-10 14:20:00,315.29,315.68,315.21,315.53,13662.0,295.6194,295.9851,295.5444,295.8445,13662.0
2023-02-10 14:25:00,315.46,315.81,315.45,315.71,16848.0,295.7788,296.107,295.7695,296.0132,16848.0
2023-02-10 14:30:00,315.61,316.16,315.38,316.06,16426.0,295.9195,296.4352,295.7038,296.3414,16426.0
2023-02-10 14:35:00,316.11,316.27,315.5,315.74,9620.0,296.3883,296.5383,295.8163,296.0414,9620.0
2023-02-10 14:40:00,315.8,315.81,315.15,315.65,9711.0,296.0976,296.107,295.4882,295.957,9711.0
2023-02-10 14:45:00,315.58,315.86,315.46,315.79,5776.0,295.8914,296.1539,295.7788,296.0882,5776.0
2023-02-10 14:50:00,315.78,315.84,315.46,315.64,12973.0,296.0789,296.1351,295.7788,295.9476,12973.0
2023-02-10 14:55:00,315.56,315.92,315.52,315.92,16633.0,295.8726,296.2101,295.8351,296.2101,16633.0
2023-02-10 15:00:00,316.0,316.21,315.59,315.65,8963.0,296.2851,296.482,295.9007,295.957,8963.0
2023-02-10 15:05:00,315.7,316.08,315.7,315.79,11118.0,296.0039,296.3602,296.0039,296.0882,11118.0
2023-02-10 15:10:00,315.69,315.81,315.29,315.41,8118.0,295.9945,296.107,295.6194,295.732,8118.0
2023-02-10 15:15:00,315.46,315.46,315.01,315.24,18643.0,295.7788,295.7788,295.3569,295.5726,18643.0
2023-02-10 15:20:00,315.2,315.45,315.03,315.08,10598.0,295.5351,295.7695,295.3757,295.4225,10598.0
2023-02-10 15:25:00,315.12,315.42,315.12,315.38,11388.0,295.46,295.7413,295.46,295.7038,11388.0
2023-02-10 15:30:00,315.42,315.51,315.2,315.4,23025.0,295.7413,295.8257,295.5351,295.7226,23025.0
2023-02-10 15:35:00,315.38,315.87,315.33,315.85,26492.0,295.7038,296.1633,295.6569,296.1445,26492.0
2023-02-10 15:40:00,315.82,316.04,315.52,315.88,19878.0,296.1164,296.3227,295.8351,296.1726,19878.0
2023-02-10 15:45:00,315.94,316.21,315.89,316.15,36775.0,296.2289,296.482,296.182,296.4258,36775.0
2023-02-10 15:50:00,316.21,316.91,316.0,316.72,99668.0,296.482,297.1384,296.2851,296.9602,99668.0
2023-02-10 15:55:00,316.74,316.92,316.54,316.6,116414.0,296.979,297.1477,296.7915,296.8477,116414.0
2023-02-13 09:30:00,317.34,318.0,315.75,316.12,45182.0,297.5415,298.1604,296.0507,296.3977,45182.0
2023-02-13 09:35:00,316.37,316.54,315.61,316.28,19725.0,296.6321,296.7915,295.9195,296.5477,19725.0
2023-02-13 09:40:00,316.28,317.46,316.22,317.18,34343.0,296.5477,297.6541,296.4914,297.3915,34343.0
2023-02-13 09:45:00,317.17,318.18,317.04,317.95,23109.0,297.3822,298.3291,297.2603,298.1135,23109.0
2023-02-13 09:50:00,318.07,318.61,317.98,318.49,16450.0,298.226,298.7323,298.1416,298.6198,16450.0
2023-02-13 09:55:00,318.6,319.35,318.33,319.26,11867.0,298.7229,299.4261,298.4698,299.3418,11867.0
2023-02-13 10:00:00,319.16,319.33,318.43,318.64,10104.0,299.248,299.4074,298.5635,298.7604,10104.0
2023-02-13 10:05:00,318.49,318.76,318.14,318.28,7818.0,298.6198,298.873,298.2916,298.4229,7818.0
2023-02-13 10:10:00,318.19,318.68,318.07,318.48,18076.0,298.3385,298.7979,298.226,298.6104,18076.0
2023-02-13 10:15:00,318.47,318.71,318.41,318.42,12321.0,298.601,298.8261,298.5448,298.5542,12321.0
2023-02-13 10:20:00,318.5,318.7,318.34,318.65,11323.0,298.6292,298.8167,298.4792,298.7698,11323.0
2023-02-13 10:25:00,318.64,319.02,318.62,318.94,16906.0,298.7604,299.1167,298.7417,299.0417,16906.0
2023-02-13 10:30:00,318.94,319.39,318.76,319.21,25033.0,299.0417,299.4636,298.873,299.2949,25033.0
2023-02-13 10:35:00,319.2,319.2,318.87,318.91,8492.0,299.2855,299.2855,298.9761,299.0136,8492.0
2023-02-13 10:40:00,318.93,319.2,318.66,319.11,9320.0,299.0323,299.2855,298.7792,299.2011,9320.0
2023-02-13 10:45:00,319.16,319.55,318.91,319.41,31925.0,299.248,299.6137,299.0136,299.4824,31925.0
2023-02-13 10:50:00,319.5,319.79,319.37,319.64,29754.0,299.5668,299.8387,299.4449,299.6981,29754.0
2023-02-13 10:55:00,319.59,320.39,319.59,320.27,32154.0,299.6512,300.4013,299.6512,300.2887,32154.0
2023-02-13 11:00:00,320.28,320.6,319.93,320.43,23395.0,300.2981,300.5982,299.97,300.4388,23395.0
2023-02-13 11:05:00,320.48,320.5,319.87,319.93,17311.0,300.4856,300.5044,299.9137,299.97,17311.0
2023-02-13 11:10:00,320.01,320.25,319.9,320.21,9770.0,300.045,300.27,299.9418,300.2325,9770.0
2023-02-13 11:15:00,320.14,320.37,319.77,319.93,8376.0,300.1669,300.3825,299.8199,299.97,8376.0
2023-02-13 11:20:00,319.88,320.04,319.79,320.0,9716.0,299.9231,300.0731,299.8387,300.0356,9716.0
2023-02-13 11:25:00,320.04,320.08,319.71,320.03,10586.0,300.0731,300.1106,299.7637,300.0637,10586.0
2023-02-13 11:30:00,320.04,320.18,319.6,319.61,10606.0,300.0731,300.2044,299.6605,299.6699,10606.0
2023-02-13 11:35:00,319.61,320.0,319.42,319.99,11668.0,299.6699,300.0356,299.4918,300.0262,11668.0
2023-02-13 11:40:00,320.05,320.65,319.91,320.59,11630.0,300.0825,300.645,299.9512,300.5888,11630.0
2023-02-13 11:45:00,320.58,320.97,320.51,320.63,9201.0,300.5794,300.9451,300.5138,300.6263,9201.0
2023-02-13 11:50:00,320.59,320.72,320.19,320.69,17311.0,300.5888,300.7107,300.2137,300.6825,17311.0
2023-02-13 11:55:00,320.72,321.08,320.6,321.0,8514.0,300.7107,301.0482,300.5982,300.9732,8514.0
2023-02-13 12:00:00,320.91,321.33,320.84,321.29,8506.0,300.8888,301.2826,300.8232,301.2451,8506.0
2023-02-13 12:05:00,321.3,321.61,321.24,321.37,8914.0,301.2545,301.5451,301.1982,301.3201,8914.0
2023-02-13 12:10:00,321.53,321.53,321.25,321.42,7576.0,301.4701,301.4701,301.2076,301.367,7576.0
2023-02-13 12:15:00,321.41,321.76,321.36,321.72,6831.0,301.3576,301.6858,301.3107,301.6483,6831.0
2023-02-13 12:20:00,321.73,321.82,321.33,321.63,15044.0,301.6577,301.742,301.2826,301.5639,15044.0
2023-02-13 12:25:00,321.56,321.56,321.22,321.35,7661.0,301.4983,301.4983,301.1795,301.3014,7661.0
2023-02-13 12:30:00,321.35,321.59,321.27,321.54,7106.0,301.3014,301.5264,301.2264,301.4795,7106.0
2023-02-13 12:35:00,321.54,321.74,321.4,321.56,10329.0,301.4795,301.667,301.3482,301.4983,10329.0
2023-02-13 12:40:00,321.55,321.85,321.39,321.57,7245.0,301.4889,301.7702,301.3389,301.5076,7245.0
2023-02-13 12:45:00,321.56,321.85,321.5,321.81,12292.0,301.4983,301.7702,301.442,301.7327,12292.0
2023-02-13 12:50:00,321.76,321.76,321.55,321.61,7328.0,301.6858,301.6858,301.4889,301.5451,7328.0
2023-02-13 12:55:00,321.65,321.73,321.49,321.56,4693.0,301.5827,301.6577,301.4326,301.4983,4693.0
2023-02-13 13:00:00,321.55,321.55,320.93,320.93,19303.0,301.4889,301.4889,300.9076,300.9076,19303.0
2023-02-13 13:05:00,320.94,321.21,320.63,321.07,19373.0,300.9169,301.1701,300.6263,301.0388,19373.0
2023-02-13 13:10:00,321.07,321.26,321.04,321.11,5778.0,301.0388,301.217,301.0107,301.0763,5778.0
2023-02-13 13:15:00,321.16,321.53,321.11,321.39,6156.0,301.1232,301.4701,301.0763,301.3389,6156.0
2023-02-13 13:20:00,321.34,321.45,321.2,321.31,6306.0,301.292,301.3951,301.1607,301.2639,6306.0
2023-02-13 13:25:00,321.32,321.9,321.31,321.7,13300.0,301.2732,301.8171,301.2639,301.6295,13300.0
2023-02-13 13:30:00,321.76,322.28,321.76,321.9,11758.0,301.6858,302.1733,301.6858,301.8171,11758.0
2023-02-13 13:35:00,321.86,322.31,321.82,322.09,7419.0,301.7795,302.2015,301.742,301.9952,7419.0
2023-02-13 13:40:00,322.22,322.45,322.15,322.37,5272.0,302.1171,302.3327,302.0515,302.2577,5272.0
2023-02-13 13:45:00,322.38,322.79,322.19,322.69,11487.0,302.2671,302.6515,302.089,302.5578,11487.0
2023-02-13 13:50:00,322.67,322.67,322.3,322.34,6234.0,302.539,302.539,302.1921,302.2296,6234.0
2023-02-13 13:55:00,322.37,322.69,322.36,322.67,7510.0,302.2577,302.5578,302.2484,302.539,7510.0
2023-02-13 14:00:00,322.7,322.88,322.56,322.65,12270.0,302.5671,302.7359,302.4359,302.5203,12270.0
2023-02-13 14:05:00,322.67,322.86,322.5,322.85,10079.0,302.539,302.7172,302.3796,302.7078,10079.0
2023-02-13 14:10:00,322.82,322.86,322.4,322.48,12012.0,302.6797,302.7172,302.2859,302.3609,12012.0
2023-02-13 14:15:00,322.49,322.76,322.42,322.69,11871.0,302.3702,302.6234,302.3046,302.5578,11871.0
2023-02-13 14:20:00,322.63,322.8,322.49,322.67,10594.0,302.5015,302.6609,302.3702,302.539,10594.0
2023-02-13 14:25:00,322.63,322.68,322.16,322.19,8135.0,302.5015,302.5484,302.0608,302.089,8135.0
2023-02-13 14:30:00,322.28,322.39,321.74,321.96,11211.0,302.1733,302.2765,301.667,301.8733,11211.0
2023-02-13 14:35:00,321.96,322.43,321.86,322.04,12861.0,301.8733,302.314,301.7795,301.9483,12861.0
2023-02-13 14:40:00,322.09,322.09,321.69,322.07,12026.0,301.9952,301.9952,301.6202,301.9764,12026.0
2023-02-13 14:45:00,322.04,322.15,321.69,321.82,11250.0,301.9483,302.0515,301.6202,301.742,11250.0
2023-02-13 14:50:00,321.81,322.3,321.75,322.17,8171.0,301.7327,302.1921,301.6764,302.0702,8171.0
2023-02-13 14:55:00,322.15,322.4,322.15,322.4,7010.0,302.0515,302.2859,302.0515,302.2859,7010.0
2023-02-13 15:00:00,322.34,322.38,321.81,322.08,11260.0,302.2296,302.2671,301.7327,301.9858,11260.0
2023-02-13 15:05:00,322.13,322.3,321.96,322.09,8862.0,302.0327,302.1921,301.8733,301.9952,8862.0
2023-02-13 15:10:00,322.05,322.58,322.01,322.43,12596.0,301.9577,302.4546,301.9202,302.314,12596.0
2023-02-13 15:15:00,322.38,322.39,322.06,322.36,10166.0,302.2671,302.2765,301.9671,302.2484,10166.0
2023-02-13 15:20:00,322.3,322.48,322.2,322.33,10007.0,302.1921,302.3609,302.0983,302.2202,10007.0
2023-02-13 15:25:00,322.33,322.49,322.18,322.41,10275.0,302.2202,302.3702,302.0796,302.2952,10275.0
2023-02-13 15:30:00,322.47,322.73,322.35,322.71,16725.0,302.3515,302.5953,302.239,302.5765,16725.0
2023-02-13 15:35:00,322.71,323.1,322.67,323.08,26074.0,302.5765,302.9422,302.539,302.9234,26074.0
2023-02-13 15:40:00,323.08,323.3,323.06,323.24,26742.0,302.9234,303.1297,302.9047,303.0735,26742.0
2023-02-13 15:45:00,323.2,323.41,323.08,323.4,26535.0,303.0359,303.2328,302.9234,303.2235,26535.0
2023-02-13 15:50:00,323.37,323.37,322.83,323.13,40259.0,303.1953,303.1953,302.689,302.9703,40259.0
2023-02-13 15:55:00,323.16,323.69,323.15,323.69,110343.0,302.9984,303.4954,302.9891,303.4954,110343.0
2023-02-14 09:30:00,320.61,320.73,318.48,319.06,87092.0,300.6075,300.72,298.6104,299.1542,87092.0
2023-02-14 09:35:00,319.06,319.98,318.52,319.71,56122.0,299.1542,300.0168,298.6479,299.7637,56122.0
2023-02-14 09:40:00,319.58,320.35,319.44,320.15,22591.0,299.6418,300.3638,299.5105,300.1762,22591.0
2023-02-14 09:45:00,320.15,321.22,319.92,320.69,31873.0,300.1762,301.1795,299.9606,300.6825,31873.0
2023-02-14 09:50:00,320.99,321.19,320.08,320.38,13878.0,300.9638,301.1513,300.1106,300.3919,13878.0
2023-02-14 09:55:00,320.31,321.94,320.21,321.0,26678.0,300.3263,301.8546,300.2325,300.9732,26678.0
2023-02-14 10:00:00,321.07,322.05,320.91,321.71,31901.0,301.0388,301.9577,300.8888,301.6389,31901.0
2023-02-14 10:05:00,321.79,322.12,321.01,321.29,22045.0,301.7139,302.0233,300.9826,301.2451,22045.0
2023-02-14 10:10:00,321.51,322.14,321.46,321.81,37893.0,301.4514,302.0421,301.4045,301.7327,37893.0
2023-02-14 10:15:00,321.8,322.76,321.8,322.1,30269.0,301.7233,302.6234,301.7233,302.0046,30269.0
2023-02-14 10:20:00,322.2,322.97,322.07,322.16,24600.0,302.0983,302.8203,301.9764,302.0608,24600.0
2023-02-14 10:25:00,322.12,322.29,320.94,321.07,22733.0,302.0233,302.1827,300.9169,301.0388,22733.0
2023-02-14 10:30:00,321.21,321.43,320.13,320.26,21296.0,301.1701,301.3764,300.1575,300.2794,21296.0
2023-02-14 10:35:00,320.27,320.27,318.79,318.94,36386.0,300.2887,300.2887,298.9011,299.0417,36386.0
2023-02-14 10:40:00,318.72,318.99,318.25,318.42,36204.0,298.8354,299.0886,298.3948,298.5542,36204.0
2023-02-14 10:45:00,318.37,318.73,317.52,318.53,63821.0,298.5073,298.8448,297.7103,298.6573,63821.0
2023-02-14 10:50:00,318.49,318.79,318.09,318.27,16733.0,298.6198,298.9011,298.2448,298.4135,16733.0
2023-02-14 10:55:00,318.4,318.81,317.94,318.66,29395.0,298.5354,298.9198,298.1041,298.7792,29395.0
2023-02-14 11:00:00,318.66,319.48,318.54,319.23,21206.0,298.7792,299.548,298.6667,299.3136,21206.0
2023-02-14 11:05:00,319.15,319.55,318.94,318.95,9960.0,299.2386,299.6137,299.0417,299.0511,9960.0
2023-02-14 11:10:00,319.1,319.43,318.89,319.09,26610.0,299.1917,299.5012,298.9948,299.1824,26610.0
2023-02-14 11:15:00,319.19,319.25,318.6,319.13,17488.0,299.2761,299.3324,298.7229,299.2199,17488.0
2023-02-14 11:20:00,319.19,319.24,318.77,319.06,28848.0,299.2761,299.323,298.8823,299.1542,28848.0
2023-02-14 11:25:00,319.11,319.19,317.63,317.7,24872.0,299.2011,299.2761,297.8135,297.8791,24872.0
2023-02-14 11:30:00,317.78,317.78,316.11,316.3,54948.0,297.9541,297.9541,296.3883,296.5664,54948.0
2023-02-14 11:35:00,316.36,316.68,316.2,316.31,24517.0,296.6227,296.9227,296.4727,296.5758,24517.0
2023-02-14 11:40:00,316.25,316.42,315.88,316.17,40421.0,296.5196,296.6789,296.1726,296.4445,40421.0
2023-02-14 11:45:00,316.1,316.75,316.0,316.53,15726.0,296.3789,296.9884,296.2851,296.7821,15726.0
2023-02-14 11:50:00,316.51,316.67,315.67,316.05,35932.0,296.7633,296.9133,295.9757,296.332,35932.0
2023-02-14 11:55:00,316.0,316.65,315.8,316.57,28963.0,296.2851,296.8946,296.0976,296.8196,28963.0
2023-02-14 12:00:00,316.5,317.12,316.44,316.99,13784.0,296.754,297.3353,296.6977,297.2134,13784.0
2023-02-14 12:05:00,316.91,317.33,316.77,317.31,7191.0,297.1384,297.5322,297.0071,297.5134,7191.0
2023-02-14 12:10:00,317.31,317.76,317.31,317.43,16092.0,297.5134,297.9353,297.5134,297.6259,16092.0
2023-02-14 12:15:00,317.33,317.5,316.81,317.12,19022.0,297.5322,297.6916,297.0446,297.3353,19022.0
2023-02-14 12:20:00,317.12,317.62,316.93,317.03,9692.0,297.3353,297.8041,297.1571,297.2509,9692.0
2023-02-14 12:25:00,316.96,317.35,316.86,316.95,7728.0,297.1853,297.5509,297.0915,297.1759,7728.0
2023-02-14 12:30:00,316.81,317.25,316.74,317.21,9664.0,297.0446,297.4572,296.979,297.4197,9664.0
2023-02-14 12:35:00,317.19,317.27,316.75,317.02,20000.0,297.4009,297.4759,296.9884,297.2415,20000.0
2023-02-14 12:40:00,317.05,317.36,316.93,316.98,10022.0,297.2696,297.5603,297.1571,297.204,10022.0
2023-02-14 12:45:00,316.98,317.2,316.65,316.69,26215.0,297.204,297.4103,296.8946,296.9321,26215.0
2023-02-14 12:50:00,316.65,316.71,316.23,316.71,21072.0,296.8946,296.9509,296.5008,296.9509,21072.0
2023-02-14 12:55:00,316.73,317.19,316.6,316.87,42931.0,296.9696,297.4009,296.8477,297.1009,42931.0
2023-02-14 13:00:00,316.83,318.0,316.8,317.84,59528.0,297.0634,298.1604,297.0352,298.0104,59528.0
2023-02-14 13:05:00,317.88,318.49,317.87,318.0,20581.0,298.0479,298.6198,298.0385,298.1604,20581.0
2023-02-14 13:10:00,317.93,318.5,317.72,318.5,31734.0,298.0947,298.6292,297.8978,298.6292,31734.0
2023-02-14 13:15:00,318.47,319.31,318.34,318.6,16846.0,298.601,299.3886,298.4792,298.7229,16846.0
2023-02-14 13:20:00,318.65,318.8,318.17,318.49,16816.0,298.7698,298.9105,298.3198,298.6198,16816.0
2023-02-14 13:25:00,318.54,318.54,318.08,318.15,10566.0,298.6667,298.6667,298.2354,298.301,10566.0
2023-02-14 13:30:00,318.22,318.39,318.16,318.32,11476.0,298.3666,298.526,298.3104,298.4604,11476.0
2023-02-14 13:35:00,318.37,318.57,318.01,318.16,11642.0,298.5073,298.6948,298.1697,298.3104,11642.0
2023-02-14 13:40:00,318.19,318.36,317.69,317.69,10067.0,298.3385,298.4979,297.8697,297.8697,10067.0
2023-02-14 13:45:00,317.64,318.5,317.64,318.23,6865.0,297.8228,298.6292,297.8228,298.376,6865.0
2023-02-14 13:50:00,318.21,318.36,318.13,318.13,9240.0,298.3573,298.4979,298.2823,298.2823,9240.0
2023-02-14 13:55:00,318.28,318.49,318.05,318.19,7741.0,298.4229,298.6198,298.2073,298.3385,7741.0
2023-02-14 14:00:00,318.3,318.66,318.05,318.24,13303.0,298.4417,298.7792,298.2073,298.3854,13303.0
2023-02-14 14:05:00,318.14,318.14,317.0,317.31,15032.0,298.2916,298.2916,297.2228,297.5134,15032.0
2023-02-14 14:10:00,317.35,317.72,317.35,317.59,7801.0,297.5509,297.8978,297.5509,297.7759,7801.0
2023-02-14 14:15:00,317.65,318.38,317.63,318.28,8126.0,297.8322,298.5167,297.8135,298.4229,8126.0
2023-02-14 14:20:00,318.3,318.57,318.13,318.39,6459.0,298.4417,298.6948,298.2823,298.526,6459.0
2023-02-14 14:25:00,318.38,318.41,318.13,318.34,4220.0,298.5167,298.5448,298.2823,298.4792,4220.0
2023-02-14 14:30:00,318.3,318.75,318.25,318.75,7641.0,298.4417,298.8636,298.3948,298.8636,7641.0
2023-02-14 14:35:00,318.78,319.1,318.77,318.87,11382.0,298.8917,299.1917,298.8823,298.9761,11382.0
2023-02-14 14:40:00,318.89,319.16,318.75,318.77,6823.0,298.9948,299.248,298.8636,298.8823,6823.0
2023-02-14 14:45:00,318.71,318.95,318.62,318.74,5728.0,298.8261,299.0511,298.7417,298.8542,5728.0
2023-02-14 14:50:00,318.75,319.08,318.45,318.57,5859.0,298.8636,299.173,298.5823,298.6948,5859.0
2023-02-14 14:55:00,318.56,318.71,318.43,318.56,8316.0,298.6854,298.8261,298.5635,298.6854,8316.0
2023-02-14 15:00:00,318.63,318.79,318.36,318.43,6636.0,298.7511,298.9011,298.4979,298.5635,6636.0
2023-02-14 15:05:00,318.42,318.49,317.95,318.0,14767.0,298.5542,298.6198,298.1135,298.1604,14767.0
2023-02-14 15:10:00,317.91,318.23,317.6,318.19,10519.0,298.076,298.376,297.7853,298.3385,10519.0
2023-02-14 15:15:00,318.17,318.47,317.91,318.32,6916.0,298.3198,298.601,298.076,298.4604,6916.0
2023-02-14 15:20:00,318.3,318.44,318.25,318.44,4071.0,298.4417,298.5729,298.3948,298.5729,4071.0
2023-02-14 15:25:00,318.36,318.57,318.04,318.04,19899.0,298.4979,298.6948,298.1979,298.1979,19899.0
2023-02-14 15:30:00,318.0,318.45,317.9,318.35,15238.0,298.1604,298.5823,298.0666,298.4885,15238.0
2023-02-14 15:35:00,318.41,318.56,318.23,318.41,26073.0,298.5448,298.6854,298.376,298.5448,26073.0
2023-02-14 15:40:00,318.36,318.96,318.36,318.92,32873.0,298.4979,299.0605,298.4979,299.023,32873.0
2023-02-14 15:45:00,318.89,319.06,318.64,318.96,40650.0,298.9948,299.1542,298.7604,299.0605,40650.0
2023-02-14 15:50:00,318.86,319.19,318.65,319.19,66922.0,298.9667,299.2761,298.7698,299.2761,66922.0
2023-02-14 15:55:00,319.22,319.4,318.24,318.41,105248.0,299.3043,299.473,298.3854,298.5448,105248.0
2023-02-15 09:30:00,315.88,317.66,315.79,316.61,67681.0,296.1726,297.8416,296.0882,296.8571,67681.0
2023-02-15 09:35:00,316.52,318.0,316.49,317.0,12707.0,296.7727,298.1604,296.7446,297.2228,12707.0
2023-02-15 09:40:00,316.85,317.79,316.85,317.23,15804.0,297.0821,297.9635,297.0821,297.4384,15804.0
2023-02-15 09:45:00,317.0,317.68,316.69,317.53,11252.0,297.2228,297.8603,296.9321,297.7197,11252.0
2023-02-15 09:50:00,317.67,318.0,316.34,316.79,13875.0,297.851,298.1604,296.6039,297.0259,13875.0
2023-02-15 09:55:00,316.76,316.97,316.38,316.81,11224.0,296.9977,297.1946,296.6414,297.0446,11224.0
2023-02-15 10:00:00,316.81,318.0,316.73,317.79,20865.0,297.0446,298.1604,296.9696,297.9635,20865.0
2023-02-15 10:05:00,317.77,318.08,317.21,317.65,21670.0,297.9447,298.2354,297.4197,297.8322,21670.0
2023-02-15 10:10:00,317.76,317.95,317.21,317.77,15804.0,297.9353,298.1135,297.4197,297.9447,15804.0
2023-02-15 10:15:00,317.76,318.77,317.76,318.77,12337.0,297.9353,298.8823,297.9353,298.8823,12337.0
2023-02-15 10:20:00,318.7,318.84,318.11,318.33,13112.0,298.8167,298.948,298.2635,298.4698,13112.0
2023-02-15 10:25:00,318.4,318.98,318.34,318.86,16495.0,298.5354,299.0792,298.4792,298.9667,16495.0
2023-02-15 10:30:00,318.83,320.0,318.77,319.87,17747.0,298.9386,300.0356,298.8823,299.9137,17747.0
2023-02-15 10:35:00,319.88,320.3,319.67,319.68,17821.0,299.9231,300.3169,299.7262,299.7356,17821.0
2023-02-15 10:40:00,319.61,319.89,319.31,319.43,16412.0,299.6699,299.9325,299.3886,299.5012,16412.0
2023-02-15 10:45:00,319.34,319.58,318.96,319.04,17389.0,299.4168,299.6418,299.0605,299.1355,17389.0
2023-02-15 10:50:00,318.96,319.21,318.69,318.97,16618.0,299.0605,299.2949,298.8073,299.0699,16618.0
2023-02-15 10:55:00,318.88,319.23,318.85,319.18,27294.0,298.9855,299.3136,298.9573,299.2668,27294.0
2023-02-15 11:00:00,319.19,319.67,319.14,319.61,12853.0,299.2761,299.7262,299.2292,299.6699,12853.0
2023-02-15 11:05:00,319.69,320.13,319.6,320.0,24567.0,299.7449,300.1575,299.6605,300.0356,24567.0
2023-02-15 11:10:00,320.12,320.6,320.04,320.1,19146.0,300.1481,300.5982,300.0731,300.1294,19146.0
2023-02-15 11:15:00,320.21,320.28,319.55,319.88,14812.0,300.2325,300.2981,299.6137,299.9231,14812.0
2023-02-15 11:20:00,319.89,319.94,319.7,319.77,11653.0,299.9325,299.9793,299.7543,299.8199,11653.0
2023-02-15 11:25:00,319.77,320.02,319.71,320.01,13103.0,299.8199,300.0543,299.7637,300.045,13103.0
2023-02-15 11:30:00,320.05,320.27,319.61,320.05,17927.0,300.0825,300.2887,299.6699,300.0825,17927.0
2023-02-15 11:35:00,320.1,320.44,320.06,320.37,13443.0,300.1294,300.4481,300.0918,300.3825,13443.0
2023-02-15 11:40:00,320.3,321.21,320.29,321.21,12440.0,300.3169,301.1701,300.3075,301.1701,12440.0
2023-02-15 11:45:00,321.26,321.45,320.99,321.23,17898.0,301.217,301.3951,300.9638,301.1889,17898.0
2023-02-15 11:50:00,321.29,321.54,321.12,321.16,9340.0,301.2451,301.4795,301.0857,301.1232,9340.0
2023-02-15 11:55:00,321.21,321.24,320.34,320.34,14518.0,301.1701,301.1982,300.3544,300.3544,14518.0
2023-02-15 12:00:00,320.44,320.63,320.26,320.42,7548.0,300.4481,300.6263,300.2794,300.4294,7548.0
2023-02-15 12:05:00,320.43,320.56,319.49,319.87,11753.0,300.4388,300.5607,299.5574,299.9137,11753.0
2023-02-15 12:10:00,319.8,319.92,319.3,319.47,9539.0,299.8481,299.9606,299.3793,299.5387,9539.0
2023-02-15 12:15:00,319.47,319.68,319.29,319.51,8696.0,299.5387,299.7356,299.3699,299.5762,8696.0
2023-02-15 12:20:00,319.47,319.47,318.98,319.1,8348.0,299.5387,299.5387,299.0792,299.1917,8348.0
2023-02-15 12:25:00,319.13,319.67,319.08,319.08,11682.0,299.2199,299.7262,299.173,299.173,11682.0
2023-02-15 12:30:00,319.18,319.31,318.98,319.2,10509.0,299.2668,299.3886,299.0792,299.2855,10509.0
2023-02-15 12:35:00,319.45,319.47,318.67,319.03,20432.0,299.5199,299.5387,298.7886,299.1261,20432.0
2023-02-15 12:40:00,319.0,319.02,318.68,318.97,6472.0,299.098,299.1167,298.7979,299.0699,6472.0
2023-02-15 12:45:00,318.97,319.0,318.74,318.83,6578.0,299.0699,299.098,298.8542,298.9386,6578.0
2023-02-15 12:50:00,318.9,319.09,318.88,318.94,13108.0,299.0042,299.1824,298.9855,299.0417,13108.0
2023-02-15 12:55:00,318.93,318.97,318.32,318.6,13144.0,299.0323,299.0699,298.4604,298.7229,13144.0
2023-02-15 13:00:00,318.61,318.81,318.45,318.45,8153.0,298.7323,298.9198,298.5823,298.5823,8153.0
2023-02-15 13:05:00,318.45,319.01,318.14,319.01,18884.0,298.5823,299.1074,298.2916,299.1074,18884.0
2023-02-15 13:10:00,318.96,319.04,318.56,318.57,11762.0,299.0605,299.1355,298.6854,298.6948,11762.0
2023-02-15 13:15:00,318.63,318.83,318.39,318.83,12123.0,298.7511,298.9386,298.526,298.9386,12123.0
2023-02-15 13:20:00,318.9,319.24,318.82,319.15,11137.0,299.0042,299.323,298.9292,299.2386,11137.0
2023-02-15 13:25:00,319.17,319.68,319.17,319.63,7415.0,299.2574,299.7356,299.2574,299.6887,7415.0
2023-02-15 13:30:00,319.62,319.83,319.53,319.8,16699.0,299.6793,299.8762,299.5949,299.8481,16699.0
2023-02-15 13:35:00,319.76,319.92,319.67,319.78,9427.0,299.8106,299.9606,299.7262,299.8293,9427.0
2023-02-15 13:40:00,319.79,320.36,319.79,320.23,11477.0,299.8387,300.3731,299.8387,300.2512,11477.0
2023-02-15 13:45:00,320.19,320.5,320.19,320.47,11894.0,300.2137,300.5044,300.2137,300.4763,11894.0
2023-02-15 13:50:00,320.5,320.8,320.37,320.8,9313.0,300.5044,300.7857,300.3825,300.7857,9313.0
2023-02-15 13:55:00,320.8,320.81,320.58,320.74,8895.0,300.7857,300.7951,300.5794,300.7294,8895.0
2023-02-15 14:00:00,320.74,320.77,320.57,320.65,9437.0,300.7294,300.7576,300.57,300.645,9437.0
2023-02-15 14:05:00,320.7,320.95,320.64,320.77,12436.0,300.6919,300.9263,300.6357,300.7576,12436.0
2023-02-15 14:10:00,320.76,321.08,320.63,320.98,13740.0,300.7482,301.0482,300.6263,300.9545,13740.0
2023-02-15 14:15:00,320.99,321.07,320.79,320.81,10339.0,300.9638,301.0388,300.7763,300.7951,10339.0
2023-02-15 14:20:00,320.81,321.06,320.67,320.92,17484.0,300.7951,301.0295,300.6638,300.8982,17484.0
2023-02-15 14:25:00,320.92,320.94,320.57,320.74,12036.0,300.8982,300.9169,300.57,300.7294,12036.0
2023-02-15 14:30:00,320.76,320.92,320.38,320.45,14728.0,300.7482,300.8982,300.3919,300.4575,14728.0
2023-02-15 14:35:00,320.47,320.55,320.32,320.49,10440.0,300.4763,300.5513,300.3356,300.495,10440.0
2023-02-15 14:40:00,320.45,320.45,320.22,320.43,12128.0,300.4575,300.4575,300.2419,300.4388,12128.0
2023-02-15 14:45:00,320.44,320.61,320.3,320.3,10663.0,300.4481,300.6075,300.3169,300.3169,10663.0
2023-02-15 14:50:00,320.35,320.48,319.73,319.85,27531.0,300.3638,300.4856,299.7824,299.895,27531.0
2023-02-15 14:55:00,319.87,319.88,319.6,319.6,8024.0,299.9137,299.9231,299.6605,299.6605,8024.0
2023-02-15 15:00:00,319.69,320.02,319.69,320.0,61596.0,299.7449,300.0543,299.7449,300.0356,61596.0
2023-02-15 15:05:00,320.01,320.1,319.74,319.88,13821.0,300.045,300.1294,299.7918,299.9231,13821.0
2023-02-15 15:10:00,319.85,319.94,319.61,319.85,12593.0,299.895,299.9793,299.6699,299.895,12593.0
2023-02-15 15:15:00,319.84,319.89,319.44,319.47,13436.0,299.8856,299.9325,299.5105,299.5387,13436.0
2023-02-15 15:20:00,319.43,319.7,319.43,319.7,12365.0,299.5012,299.7543,299.5012,299.7543,12365.0
2023-02-15 15:25:00,319.75,320.3,319.63,320.3,18598.0,299.8012,300.3169,299.6887,300.3169,18598.0
2023-02-15 15:30:00,320.31,320.58,320.27,320.33,22791.0,300.3263,300.5794,300.2887,300.345,22791.0
2023-02-15 15:35:00,320.32,320.53,320.27,320.27,25620.0,300.3356,300.5325,300.2887,300.2887,25620.0
2023-02-15 15:40:00,320.29,320.31,319.89,320.11,16662.0,300.3075,300.3263,299.9325,300.1387,16662.0
2023-02-15 15:45:00,320.13,320.4,320.13,320.34,25847.0,300.1575,300.4106,300.1575,300.3544,25847.0
2023-02-15 15:50:00,320.37,320.51,320.13,320.5,44674.0,300.3825,300.5138,300.1575,300.5044,44674.0
2023-02-15 15:55:00,320.49,320.77,320.31,320.71,106907.0,300.495,300.7576,300.3263,300.7013,106907.0
2023-02-16 09:30:00,315.0,316.32,315.0,315.59,93688.0,295.3475,296.5852,295.3475,295.9007,93688.0
2023-02-16 09:35:00,315.36,317.27,314.93,317.12,54908.0,295.6851,297.4759,295.2819,297.3353,54908.0
2023-02-16 09:40:00,317.67,319.4,317.27,319.19,39592.0,297.851,299.473,297.4759,299.2761,39592.0
2023-02-16 09:45:00,318.99,320.22,318.62,319.16,52319.0,299.0886,300.2419,298.7417,299.248,52319.0
2023-02-16 09:50:00,319.07,320.04,318.82,319.44,56151.0,299.1636,300.0731,298.9292,299.5105,56151.0
2023-02-16 09:55:00,319.56,320.41,318.94,319.15,34788.0,299.623,300.42,299.0417,299.2386,34788.0
2023-02-16 10:00:00,319.16,319.19,318.56,318.98,22111.0,299.248,299.2761,298.6854,299.0792,22111.0
2023-02-16 10:05:00,318.94,319.59,318.1,318.35,34565.0,299.0417,299.6512,298.2541,298.4885,34565.0
2023-02-16 10:10:00,318.24,318.43,317.8,318.28,30201.0,298.3854,298.5635,297.9728,298.4229,30201.0
2023-02-16 10:15:00,318.27,318.28,317.66,317.99,34422.0,298.4135,298.4229,297.8416,298.151,34422.0
2023-02-16 10:20:00,318.09,318.98,317.95,318.12,43878.0,298.2448,299.0792,298.1135,298.2729,43878.0
2023-02-16 10:25:00,318.14,318.23,317.59,318.1,25806.0,298.2916,298.376,297.7759,298.2541,25806.0
2023-02-16 10:30:00,318.04,319.18,318.03,319.18,16189.0,298.1979,299.2668,298.1885,299.2668,16189.0
2023-02-16 10:35:00,319.07,319.75,318.86,319.4,27306.0,299.1636,299.8012,298.9667,299.473,27306.0
2023-02-16 10:40:00,319.38,320.39,319.36,320.06,37698.0,299.4543,300.4013,299.4355,300.0918,37698.0
2023-02-16 10:45:00,320.13,320.29,319.68,319.75,23001.0,300.1575,300.3075,299.7356,299.8012,23001.0
2023-02-16 10:50:00,319.7,320.34,319.7,320.08,21030.0,299.7543,300.3544,299.7543,300.1106,21030.0
2023-02-16 10:55:00,319.99,320.08,319.63,319.78,12842.0,300.0262,300.1106,299.6887,299.8293,12842.0
2023-02-16 11:00:00,319.79,320.17,319.62,320.04,12221.0,299.8387,300.195,299.6793,300.0731,12221.0
2023-02-16 11:05:00,320.06,320.13,318.56,318.95,14543.0,300.0918,300.1575,298.6854,299.0511,14543.0
2023-02-16 11:10:00,318.95,319.08,318.51,318.66,14690.0,299.0511,299.173,298.6386,298.7792,14690.0
2023-02-16 11:15:00,318.66,319.03,318.47,319.01,14012.0,298.7792,299.1261,298.601,299.1074,14012.0
2023-02-16 11:20:00,318.98,319.06,318.5,318.72,8944.0,299.0792,299.1542,298.6292,298.8354,8944.0
2023-02-16 11:25:00,318.64,318.96,318.35,318.88,17093.0,298.7604,299.0605,298.4885,298.9855,17093.0
2023-02-16 11:30:00,319.0,319.42,318.93,318.93,14874.0,299.098,299.4918,299.0323,299.0323,14874.0
2023-02-16 11:35:00,318.9,319.14,318.47,319.14,14382.0,299.0042,299.2292,298.601,299.2292,14382.0
2023-02-16 11:40:00,319.1,319.62,319.09,319.58,7203.0,299.1917,299.6793,299.1824,299.6418,7203.0
2023-02-16 11:45:00,319.6,320.29,319.58,320.1,20481.0,299.6605,300.3075,299.6418,300.1294,20481.0
2023-02-16 11:50:00,320.13,320.13,319.74,319.85,10593.0,300.1575,300.1575,299.7918,299.895,10593.0
2023-02-16 11:55:00,319.85,320.0,319.49,319.7,8514.0,299.895,300.0356,299.5574,299.7543,8514.0
2023-02-16 12:00:00,319.72,320.0,319.51,319.65,7447.0,299.7731,300.0356,299.5762,299.7074,7447.0
2023-02-16 12:05:00,319.54,320.04,319.51,319.87,6746.0,299.6043,300.0731,299.5762,299.9137,6746.0
2023-02-16 12:10:00,319.87,320.12,319.86,319.94,7616.0,299.9137,300.1481,299.9043,299.9793,7616.0
2023-02-16 12:15:00,320.01,320.13,319.46,319.57,23439.0,300.045,300.1575,299.5293,299.6324,23439.0
2023-02-16 12:20:00,319.64,320.63,319.64,320.63,8508.0,299.6981,300.6263,299.6981,300.6263,8508.0
2023-02-16 12:25:00,320.71,321.18,320.63,320.85,14052.0,300.7013,301.142,300.6263,300.8326,14052.0
2023-02-16 12:30:00,320.84,321.18,320.66,321.07,5582.0,300.8232,301.142,300.6544,301.0388,5582.0
2023-02-16 12:35:00,321.07,321.43,321.07,321.36,12510.0,301.0388,301.3764,301.0388,301.3107,12510.0
2023-02-16 12:40:00,321.33,322.09,321.31,322.07,12651.0,301.2826,301.9952,301.2639,301.9764,12651.0
2023-02-16 12:45:00,322.09,322.45,322.03,322.39,14346.0,301.9952,302.3327,301.9389,302.2765,14346.0
2023-02-16 12:50:00,322.44,322.44,322.0,322.28,14394.0,302.3234,302.3234,301.9108,302.1733,14394.0
2023-02-16 12:55:00,322.3,322.4,321.83,322.35,16408.0,302.1921,302.2859,301.7514,302.239,16408.0
2023-02-16 13:00:00,322.44,322.9,322.15,322.55,25903.0,302.3234,302.7547,302.0515,302.4265,25903.0
2023-02-16 13:05:00,322.56,323.34,322.56,323.18,30514.0,302.4359,303.1672,302.4359,303.0172,30514.0
2023-02-16 13:10:00,323.05,323.07,322.61,322.81,11204.0,302.8953,302.9141,302.4828,302.6703,11204.0
2023-02-16 13:15:00,322.77,322.81,322.02,322.35,15565.0,302.6328,302.6703,301.9296,302.239,15565.0
2023-02-16 13:20:00,322.42,322.64,322.1,322.36,7448.0,302.3046,302.5109,302.0046,302.2484,7448.0
2023-02-16 13:25:00,322.31,322.46,321.88,321.93,9032.0,302.2015,302.3421,301.7983,301.8452,9032.0
2023-02-16 13:30:00,322.04,322.62,321.92,322.62,11135.0,301.9483,302.4921,301.8358,302.4921,11135.0
2023-02-16 13:35:00,322.62,322.96,322.49,322.79,13299.0,302.4921,302.8109,302.3702,302.6515,13299.0
2023-02-16 13:40:00,322.85,322.9,322.59,322.88,13012.0,302.7078,302.7547,302.464,302.7359,13012.0
2023-02-16 13:45:00,322.97,323.0,322.4,322.68,17387.0,302.8203,302.8484,302.2859,302.5484,17387.0
2023-02-16 13:50:00,322.67,323.05,322.62,322.86,20295.0,302.539,302.8953,302.4921,302.7172,20295.0
2023-02-16 13:55:00,322.92,323.18,322.78,322.87,11297.0,302.7734,303.0172,302.6422,302.7265,11297.0
2023-02-16 14:00:00,322.87,323.28,322.78,323.28,8897.0,302.7265,303.111,302.6422,303.111,8897.0
2023-02-16 14:05:00,323.34,323.44,323.03,323.28,10145.0,303.1672,303.261,302.8766,303.111,10145.0
2023-02-16 14:10:00,323.28,323.5,323.06,323.14,9882.0,303.111,303.3172,302.9047,302.9797,9882.0
2023-02-16 14:15:00,323.21,323.36,322.98,323.25,8891.0,303.0453,303.186,302.8297,303.0828,8891.0
2023-02-16 14:20:00,323.16,323.18,322.79,323.15,7983.0,302.9984,303.0172,302.6515,302.9891,7983.0
2023-02-16 14:25:00,323.18,323.39,323.14,323.23,10418.0,303.0172,303.2141,302.9797,303.0641,10418.0
2023-02-16 14:30:00,323.16,323.49,323.16,323.46,10866.0,302.9984,303.3079,302.9984,303.2797,10866.0
2023-02-16 14:35:00,323.49,323.69,323.35,323.45,15369.0,303.3079,303.4954,303.1766,303.2704,15369.0
2023-02-16 14:40:00,323.48,323.48,322.94,323.14,11443.0,303.2985,303.2985,302.7922,302.9797,11443.0
2023-02-16 14:45:00,323.05,323.19,322.88,323.16,11007.0,302.8953,303.0266,302.7359,302.9984,11007.0
2023-02-16 14:50:00,323.15,323.58,323.12,323.4,9287.0,302.9891,303.3922,302.9609,303.2235,9287.0
2023-02-16 14:55:00,323.45,323.59,323.31,323.38,11992.0,303.2704,303.4016,303.1391,303.2047,11992.0
2023-02-16 15:00:00,323.33,323.44,323.13,323.4,17271.0,303.1578,303.261,302.9703,303.2235,17271.0
2023-02-16 15:05:00,323.42,323.74,322.97,323.38,69569.0,303.2422,303.5423,302.8203,303.2047,69569.0
2023-02-16 15:10:00,323.32,323.38,322.76,322.94,24900.0,303.1485,303.2047,302.6234,302.7922,24900.0
2023-02-16 15:15:00,322.89,322.98,322.05,322.14,21556.0,302.7453,302.8297,301.9577,302.0421,21556.0
2023-02-16 15:20:00,322.12,322.22,321.65,322.0,23069.0,302.0233,302.1171,301.5827,301.9108,23069.0
2023-02-16 15:25:00,322.03,322.25,321.54,321.54,14639.0,301.9389,302.1452,301.4795,301.4795,14639.0
2023-02-16 15:30:00,321.6,321.67,321.05,321.25,19852.0,301.5358,301.6014,301.0201,301.2076,19852.0
2023-02-16 15:35:00,321.26,321.51,320.99,321.38,30167.0,301.217,301.4514,300.9638,301.3295,30167.0
2023-02-16 15:40:00,321.37,321.58,320.91,321.53,22444.0,301.3201,301.517,300.8888,301.4701,22444.0
2023-02-16 15:45:00,321.53,321.59,321.01,321.22,37581.0,301.4701,301.5264,300.9826,301.1795,37581.0
2023-02-16 15:50:00,321.2,321.93,320.83,321.49,65406.0,301.1607,301.8452,300.8138,301.4326,65406.0
2023-02-16 15:55:00,321.51,321.62,320.86,321.33,140453.0,301.4514,301.5545,300.8419,301.2826,140453.0
2023-02-17 09:30:00,318.68,320.6,318.62,320.05,149795.0,298.7979,300.5982,298.7417,300.0825,149795.0
2023-02-17 09:35:00,319.84,320.24,318.87,318.87,35786.0,299.8856,300.2606,298.9761,298.9761,35786.0
2023-02-17 09:40:00,318.88,318.99,317.66,317.67,32936.0,298.9855,299.0886,297.8416,297.851,32936.0
2023-02-17 09:45:00,317.47,317.86,316.3,316.54,60023.0,297.6634,298.0291,296.5664,296.7915,60023.0
2023-02-17 09:50:00,316.59,317.14,316.46,317.01,36652.0,296.8383,297.354,296.7164,297.2321,36652.0
2023-02-17 09:55:00,316.91,318.43,316.62,318.35,50667.0,297.1384,298.5635,296.8665,298.4885,50667.0
2023-02-17 10:00:00,318.23,318.74,317.77,318.42,39703.0,298.376,298.8542,297.9447,298.5542,39703.0
2023-02-17 10:05:00,318.58,319.54,318.52,318.99,34961.0,298.7042,299.6043,298.6479,299.0886,34961.0
2023-02-17 10:10:00,318.85,318.98,318.3,318.75,30030.0,298.9573,299.0792,298.4417,298.8636,30030.0
2023-02-17 10:15:00,318.87,319.16,318.49,319.07,21796.0,298.9761,299.248,298.6198,299.1636,21796.0
2023-02-17 10:20:00,319.06,319.79,318.32,318.32,41550.0,299.1542,299.8387,298.4604,298.4604,41550.0
2023-02-17 10:25:00,318.51,318.56,317.85,318.15,57084.0,298.6386,298.6854,298.0197,298.301,57084.0
2023-02-17 10:30:00,318.08,318.71,318.03,318.2,21933.0,298.2354,298.8261,298.1885,298.3479,21933.0
2023-02-17 10:35:00,318.2,318.76,318.0,318.08,42929.0,298.3479,298.873,298.1604,298.2354,42929.0
2023-02-17 10:40:00,318.11,318.11,316.2,316.3,50721.0,298.2635,298.2635,296.4727,296.5664,50721.0
2023-02-17 10:45:00,316.17,317.0,316.01,316.07,38132.0,296.4445,297.2228,296.2945,296.3508,38132.0
2023-02-17 10:50:00,316.12,316.6,315.8,316.34,22209.0,296.3977,296.8477,296.0976,296.6039,22209.0
2023-02-17 10:55:00,316.34,316.61,315.81,315.84,19208.0,296.6039,296.8571,296.107,296.1351,19208.0
2023-02-17 11:00:00,315.96,315.96,315.14,315.24,32462.0,296.2476,296.2476,295.4788,295.5726,32462.0
2023-02-17 11:05:00,315.38,315.4,314.75,314.82,34487.0,295.7038,295.7226,295.1131,295.1788,34487.0
2023-02-17 11:10:00,314.83,315.48,314.82,315.07,32332.0,295.1881,295.7976,295.1788,295.4132,32332.0
2023-02-17 11:15:00,315.06,315.06,314.32,314.92,34877.0,295.4038,295.4038,294.71,295.2725,34877.0
2023-02-17 11:20:00,314.9,314.93,313.79,313.79,44177.0,295.2538,295.2819,294.213,294.213,44177.0
2023-02-17 11:25:00,313.85,314.73,313.75,314.43,28309.0,294.2693,295.0944,294.1755,294.8131,28309.0
2023-02-17 11:30:00,314.38,314.38,313.75,314.03,34278.0,294.7662,294.7662,294.1755,294.4381,34278.0
2023-02-17 11:35:00,314.05,314.58,313.85,314.45,23718.0,294.4568,294.9537,294.2693,294.8319,23718.0
2023-02-17 11:40:00,314.48,314.59,313.93,314.01,24282.0,294.86,294.9631,294.3443,294.4193,24282.0
2023-02-17 11:45:00,314.01,314.7,314.01,314.2,37749.0,294.4193,295.0663,294.4193,294.5974,37749.0
2023-02-17 11:50:00,314.18,314.18,312.95,313.52,36370.0,294.5787,294.5787,293.4254,293.9599,36370.0
2023-02-17 11:55:00,313.47,313.99,313.25,313.98,22561.0,293.913,294.4005,293.7067,294.3912,22561.0
2023-02-17 12:00:00,313.98,315.0,313.97,314.66,11400.0,294.3912,295.3475,294.3818,295.0287,11400.0
2023-02-17 12:05:00,314.59,315.57,314.55,315.35,18781.0,294.9631,295.882,294.9256,295.6757,18781.0
2023-02-17 12:10:00,315.44,315.79,315.35,315.69,13501.0,295.7601,296.0882,295.6757,295.9945,13501.0
2023-02-17 12:15:00,315.77,315.91,315.61,315.64,20851.0,296.0695,296.2008,295.9195,295.9476,20851.0
2023-02-17 12:20:00,315.64,315.8,315.2,315.29,12945.0,295.9476,296.0976,295.5351,295.6194,12945.0
2023-02-17 12:25:00,315.34,315.81,315.3,315.61,8740.0,295.6663,296.107,295.6288,295.9195,8740.0
2023-02-17 12:30:00,315.57,315.87,315.25,315.47,10043.0,295.882,296.1633,295.5819,295.7882,10043.0
2023-02-17 12:35:00,315.63,315.68,315.25,315.41,11881.0,295.9382,295.9851,295.5819,295.732,11881.0
2023-02-17 12:40:00,315.38,315.72,315.24,315.38,13431.0,295.7038,296.0226,295.5726,295.7038,13431.0
2023-02-17 12:45:00,315.24,315.43,314.98,314.98,13888.0,295.5726,295.7507,295.3288,295.3288,13888.0
2023-02-17 12:50:00,314.98,315.15,314.44,314.56,30747.0,295.3288,295.4882,294.8225,294.935,30747.0
2023-02-17 12:55:00,314.61,315.53,314.57,315.44,23988.0,294.9819,295.8445,294.9444,295.7601,23988.0
2023-02-17 13:00:00,315.39,315.71,315.3,315.67,10037.0,295.7132,296.0132,295.6288,295.9757,10037.0
2023-02-17 13:05:00,315.66,316.05,315.46,315.93,14636.0,295.9664,296.332,295.7788,296.2195,14636.0
2023-02-17 13:10:00,315.95,316.01,315.58,315.86,9455.0,296.2383,296.2945,295.8914,296.1539,9455.0
2023-02-17 13:15:00,315.82,316.26,315.81,316.03,15395.0,296.1164,296.5289,296.107,296.3133,15395.0
2023-02-17 13:20:00,316.07,316.24,315.78,316.0,13995.0,296.3508,296.5102,296.0789,296.2851,13995.0
2023-02-17 13:25:00,316.05,316.05,315.62,315.62,18666.0,296.332,296.332,295.9289,295.9289,18666.0
2023-02-17 13:30:00,315.63,316.14,315.59,316.14,14995.0,295.9382,296.4164,295.9007,296.4164,14995.0
2023-02-17 13:35:00,316.2,316.43,315.95,315.95,9279.0,296.4727,296.6883,296.2383,296.2383,9279.0
2023-02-17 13:40:00,315.9,316.11,315.79,315.9,12655.0,296.1914,296.3883,296.0882,296.1914,12655.0
2023-02-17 13:45:00,315.85,315.85,315.53,315.64,11421.0,296.1445,296.1445,295.8445,295.9476,11421.0
2023-02-17 13:50:00,315.6,315.8,315.34,315.5,10799.0,295.9101,296.0976,295.6663,295.8163,10799.0
2023-02-17 13:55:00,315.5,315.78,315.23,315.75,11377.0,295.8163,296.0789,295.5632,296.0507,11377.0
2023-02-17 14:00:00,315.75,316.75,315.75,316.73,11385.0,296.0507,296.9884,296.0507,296.9696,11385.0
2023-02-17 14:05:00,316.73,316.94,316.47,316.47,13678.0,296.9696,297.1665,296.7258,296.7258,13678.0
2023-02-17 14:10:00,316.48,316.82,316.2,316.38,18509.0,296.7352,297.054,296.4727,296.6414,18509.0
2023-02-17 14:15:00,316.33,316.72,316.18,316.58,12501.0,296.5946,296.9602,296.4539,296.829,12501.0
2023-02-17 14:20:00,316.65,317.73,316.64,317.57,28206.0,296.8946,297.9072,296.8852,297.7572,28206.0
2023-02-17 14:25:00,317.64,317.7,317.09,317.21,33146.0,297.8228,297.8791,297.3071,297.4197,33146.0
2023-02-17 14:30:00,317.16,317.48,317.15,317.38,10318.0,297.3728,297.6728,297.3634,297.5791,10318.0
2023-02-17 14:35:00,317.35,317.55,317.15,317.55,30498.0,297.5509,297.7384,297.3634,297.7384,30498.0
2023-02-17 14:40:00,317.56,317.56,316.98,316.99,23530.0,297.7478,297.7478,297.204,297.2134,23530.0
2023-02-17 14:45:00,316.94,317.36,316.75,317.36,16403.0,297.1665,297.5603,296.9884,297.5603,16403.0
2023-02-17 14:50:00,317.44,317.77,317.38,317.67,17672.0,297.6353,297.9447,297.5791,297.851,17672.0
2023-02-17 14:55:00,317.73,318.17,317.72,317.91,19624.0,297.9072,298.3198,297.8978,298.076,19624.0
2023-02-17 15:00:00,317.96,318.23,317.75,317.75,28076.0,298.1229,298.376,297.926,297.926,28076.0
2023-02-17 15:05:00,317.81,318.07,317.6,318.05,39856.0,297.9822,298.226,297.7853,298.2073,39856.0
2023-02-17 15:10:00,318.06,318.08,317.38,317.67,23558.0,298.2166,298.2354,297.5791,297.851,23558.0
2023-02-17 15:15:00,317.62,317.9,317.36,317.54,46346.0,297.8041,298.0666,297.5603,297.7291,46346.0
2023-02-17 15:20:00,317.54,317.65,317.19,317.34,36871.0,297.7291,297.8322,297.4009,297.5415,36871.0
2023-02-17 15:25:00,317.34,317.79,317.25,317.45,22102.0,297.5415,297.9635,297.4572,297.6447,22102.0
2023-02-17 15:30:00,317.48,317.9,317.32,317.86,29138.0,297.6728,298.0666,297.5228,298.0291,29138.0
2023-02-17 15:35:00,317.87,318.26,317.76,317.94,34848.0,298.0385,298.4041,297.9353,298.1041,34848.0
2023-02-17 15:40:00,317.92,317.96,317.5,317.9,44687.0,298.0854,298.1229,297.6916,298.0666,44687.0
2023-02-17 15:45:00,317.86,317.89,317.37,317.38,61675.0,298.0291,298.0572,297.5697,297.5791,61675.0
2023-02-17 15:50:00,317.42,318.0,317.3,317.36,124572.0,297.6166,298.1604,297.504,297.5603,124572.0
2023-02-17 15:55:00,317.4,318.09,317.27,318.09,214792.0,297.5978,298.2448,297.4759,298.2448,214792.0
2023-02-21 09:30:00,305.55,308.01,304.56,306.71,320963.0,286.4871,288.7936,285.5589,287.5747,320963.0
2023-02-21 09:35:00,306.84,306.84,301.87,302.78,290535.0,287.6966,287.6966,283.0367,283.8899,290535.0
2023-02-21 09:40:00,302.79,304.49,301.92,303.39,176823.0,283.8993,285.4932,283.0836,284.4619,176823.0
2023-02-21 09:45:00,303.05,303.28,301.51,302.28,172041.0,284.1431,284.3587,282.6992,283.4211,172041.0
2023-02-21 09:50:00,302.42,303.06,300.63,302.34,180398.0,283.5524,284.1525,281.8741,283.4774,180398.0
2023-02-21 09:55:00,302.41,302.77,300.65,300.67,99482.0,283.543,283.8806,281.8928,281.9116,99482.0
2023-02-21 10:00:00,300.63,301.73,300.46,301.65,114108.0,281.8741,282.9054,281.7147,282.8304,114108.0
2023-02-21 10:05:00,301.59,301.73,300.81,301.26,74541.0,282.7742,282.9054,282.0428,282.4648,74541.0
2023-02-21 10:10:00,301.25,301.58,298.85,299.09,239900.0,282.4554,282.7648,280.2051,280.4301,239900.0
2023-02-21 10:15:00,299.01,300.6,298.92,300.37,127414.0,280.3551,281.8459,280.2707,281.6303,127414.0
2023-02-21 10:20:00,300.41,301.1,299.99,301.01,104576.0,281.6678,282.3147,281.274,282.2304,104576.0
2023-02-21 10:25:00,300.99,301.53,300.62,301.36,120528.0,282.2116,282.7179,281.8647,282.5585,120528.0
2023-02-21 10:30:00,301.33,302.45,301.05,302.39,117780.0,282.5304,283.5805,282.2679,283.5243,117780.0
2023-02-21 10:35:00,302.34,303.8,302.0,303.79,126529.0,283.4774,284.8463,283.1586,284.8369,126529.0
2023-02-21 10:40:00,303.79,304.06,302.88,303.4,106320.0,284.8369,285.0901,283.9837,284.4712,106320.0
2023-02-21 10:45:00,303.38,303.86,303.27,303.74,74149.0,284.4525,284.9025,284.3494,284.79,74149.0
2023-02-21 10:50:00,303.68,303.68,302.15,302.63,75514.0,284.7338,284.7338,283.2992,283.7493,75514.0
2023-02-21 10:55:00,302.7,303.21,301.72,302.02,59031.0,283.8149,284.2931,282.8961,283.1773,59031.0
2023-02-21 11:00:00,301.94,302.35,301.18,301.82,72984.0,283.1023,283.4868,282.3897,282.9898,72984.0
2023-02-21 11:05:00,301.75,301.91,300.51,300.66,75557.0,282.9242,283.0742,281.7615,281.9022,75557.0
2023-02-21 11:10:00,300.53,300.78,300.02,300.51,53357.0,281.7803,282.0147,281.3021,281.7615,53357.0
2023-02-21 11:15:00,300.67,300.93,300.16,300.68,56236.0,281.9116,282.1553,281.4334,281.9209,56236.0
2023-02-21 11:20:00,300.6,300.72,300.11,300.49,39037.0,281.8459,281.9584,281.3865,281.7428,39037.0
2023-02-21 11:25:00,300.55,301.47,300.5,301.4,47288.0,281.7991,282.6617,281.7522,282.596,47288.0
2023-02-21 11:30:00,301.37,301.87,300.58,301.41,42522.0,282.5679,283.0367,281.8272,282.6054,42522.0
2023-02-21 11:35:00,301.43,301.71,301.2,301.27,25020.0,282.6242,282.8867,282.4085,282.4741,25020.0
2023-02-21 11:40:00,301.29,301.4,300.6,300.95,23012.0,282.4929,282.596,281.8459,282.1741,23012.0
2023-02-21 11:45:00,300.81,301.06,300.33,300.62,40379.0,282.0428,282.2772,281.5928,281.8647,40379.0
2023-02-21 11:50:00,300.65,300.7,300.05,300.32,58508.0,281.8928,281.9397,281.3302,281.5834,58508.0
2023-02-21 11:55:00,300.28,300.28,299.29,299.4,77240.0,281.5459,281.5459,280.6177,280.7208,77240.0
2023-02-21 12:00:00,299.4,299.8,299.08,299.72,52806.0,280.7208,281.0958,280.4208,281.0208,52806.0
2023-02-21 12:05:00,299.79,300.27,299.76,300.04,70833.0,281.0865,281.5365,281.0583,281.3209,70833.0
2023-02-21 12:10:00,300.07,300.11,298.71,298.79,64773.0,281.349,281.3865,280.0738,280.1489,64773.0
2023-02-21 12:15:00,298.87,298.96,298.52,298.75,71388.0,280.2239,280.3083,279.8957,280.1114,71388.0
2023-02-21 12:20:00,298.81,299.07,298.12,298.6,66498.0,280.1676,280.4114,279.5207,279.9707,66498.0
2023-02-21 12:25:00,298.6,299.08,298.45,298.78,77208.0,279.9707,280.4208,279.8301,280.1395,77208.0
2023-02-21 12:30:00,298.8,299.05,298.6,298.95,57563.0,280.1582,280.3926,279.9707,280.2989,57563.0
2023-02-21 12:35:00,298.98,299.79,298.92,299.59,67048.0,280.327,281.0865,280.2707,280.8989,67048.0
2023-02-21 12:40:00,299.69,299.81,299.32,299.57,31926.0,280.9927,281.1052,280.6458,280.8802,31926.0
2023-02-21 12:45:00,299.56,299.62,298.74,299.04,30147.0,280.8708,280.9271,280.102,280.3833,30147.0
2023-02-21 12:50:00,299.03,299.05,298.65,298.72,35952.0,280.3739,280.3926,280.0176,280.0832,35952.0
2023-02-21 12:55:00,298.76,299.34,298.66,298.78,32749.0,280.1207,280.6645,280.027,280.1395,32749.0
2023-02-21 13:00:00,298.72,299.11,298.31,298.93,63622.0,280.0832,280.4489,279.6988,280.2801,63622.0
2023-02-21 13:05:00,298.92,298.99,298.64,298.77,41185.0,280.2707,280.3364,280.0082,280.1301,41185.0
2023-02-21 13:10:00,298.78,299.17,298.59,299.06,42630.0,280.1395,280.5052,279.9613,280.402,42630.0
2023-02-21 13:15:00,299.02,299.28,298.93,299.19,47626.0,280.3645,280.6083,280.2801,280.5239,47626.0
2023-02-21 13:20:00,299.18,299.34,298.96,299.25,26167.0,280.5145,280.6645,280.3083,280.5802,26167.0
2023-02-21 13:25:00,299.27,299.45,299.03,299.38,39265.0,280.5989,280.7677,280.3739,280.702,39265.0
2023-02-21 13:30:00,299.38,299.38,298.63,298.79,46634.0,280.702,280.702,279.9988,280.1489,46634.0
2023-02-21 13:35:00,298.8,298.92,298.69,298.81,43916.0,280.1582,280.2707,280.0551,280.1676,43916.0
2023-02-21 13:40:00,298.79,299.44,298.75,299.26,41419.0,280.1489,280.7583,280.1114,280.5895,41419.0
2023-02-21 13:45:00,299.26,299.39,298.7,298.77,44373.0,280.5895,280.7114,280.0645,280.1301,44373.0
2023-02-21 13:50:00,298.79,298.84,298.59,298.62,37442.0,280.1489,280.1957,279.9613,279.9895,37442.0
2023-02-21 13:55:00,298.57,298.57,297.78,297.84,87644.0,279.9426,279.9426,279.2019,279.2581,87644.0
2023-02-21 14:00:00,297.78,298.32,297.45,298.17,61941.0,279.2019,279.7082,278.8925,279.5675,61941.0
2023-02-21 14:05:00,298.16,298.68,298.13,298.23,52132.0,279.5582,280.0457,279.53,279.6238,52132.0
2023-02-21 14:10:00,298.23,298.23,297.42,297.51,56290.0,279.6238,279.6238,278.8643,278.9487,56290.0
2023-02-21 14:15:00,297.55,297.84,297.22,297.23,46915.0,278.9862,279.2581,278.6768,278.6862,46915.0
2023-02-21 14:20:00,297.23,297.27,296.6,297.12,82004.0,278.6862,278.7237,278.0955,278.583,82004.0
2023-02-21 14:25:00,297.12,297.55,297.01,297.08,40076.0,278.583,278.9862,278.4799,278.5455,40076.0
2023-02-21 14:30:00,297.08,297.54,297.02,297.47,34960.0,278.5455,278.9768,278.4893,278.9112,34960.0
2023-02-21 14:35:00,297.48,297.7,297.18,297.65,45985.0,278.9206,279.1269,278.6393,279.08,45985.0
2023-02-21 14:40:00,297.63,297.72,297.14,297.46,57821.0,279.0612,279.1456,278.6018,278.9018,57821.0
2023-02-21 14:45:00,297.46,297.95,297.46,297.9,61001.0,278.9018,279.3613,278.9018,279.3144,61001.0
2023-02-21 14:50:00,297.88,297.91,297.62,297.87,44050.0,279.2956,279.3238,279.0519,279.2863,44050.0
2023-02-21 14:55:00,297.87,298.04,297.54,297.62,50325.0,279.2863,279.4456,278.9768,279.0519,50325.0
2023-02-21 15:00:00,297.64,297.81,297.12,297.31,57802.0,279.0706,279.23,278.583,278.7612,57802.0
2023-02-21 15:05:00,297.29,297.58,297.1,297.35,55003.0,278.7424,279.0143,278.5643,278.7987,55003.0
2023-02-21 15:10:00,297.38,297.46,297.16,297.4,56064.0,278.8268,278.9018,278.6206,278.8456,56064.0
2023-02-21 15:15:00,297.39,297.57,296.75,296.86,84015.0,278.8362,279.005,278.2361,278.3393,84015.0
2023-02-21 15:20:00,296.86,297.44,296.68,297.31,74742.0,278.3393,278.8831,278.1705,278.7612,74742.0
2023-02-21 15:25:00,297.31,297.71,297.22,297.48,56129.0,278.7612,279.1362,278.6768,278.9206,56129.0
2023-02-21 15:30:00,297.47,298.32,297.47,298.28,79362.0,278.9112,279.7082,278.9112,279.6707,79362.0
2023-02-21 15:35:00,298.28,298.4,296.61,296.74,112913.0,279.6707,279.7832,278.1049,278.2268,112913.0
2023-02-21 15:40:00,296.72,296.91,296.15,296.53,110744.0,278.208,278.3861,277.6736,278.0299,110744.0
2023-02-21 15:45:00,296.53,296.89,296.12,296.41,158244.0,278.0299,278.3674,277.6454,277.9173,158244.0
2023-02-21 15:50:00,296.41,296.49,295.09,295.45,258433.0,277.9173,277.9924,276.6797,277.0172,258433.0
2023-02-21 15:55:00,295.48,295.69,295.02,295.54,360626.0,277.0454,277.2423,276.6141,277.1016,360626.0
2023-02-22 09:30:00,297.55,298.4,295.88,296.32,143557.0,278.9862,279.7832,277.4204,277.833,143557.0
2023-02-22 09:35:00,296.32,297.25,295.09,297.17,66326.0,277.833,278.7049,276.6797,278.6299,66326.0
2023-02-22 09:40:00,296.92,297.88,296.73,297.31,60459.0,278.3955,279.2956,278.2174,278.7612,60459.0
2023-02-22 09:45:00,297.2,299.07,296.98,298.7,96891.0,278.6581,280.4114,278.4518,280.0645,96891.0
2023-02-22 09:50:00,298.67,298.67,297.77,298.09,53062.0,280.0363,280.0363,279.1925,279.4925,53062.0
2023-02-22 09:55:00,298.11,298.75,297.94,298.19,38929.0,279.5113,280.1114,279.3519,279.5863,38929.0
2023-02-22 10:00:00,298.17,298.41,297.41,297.41,50355.0,279.5675,279.7926,278.855,278.855,50355.0
2023-02-22 10:05:00,297.41,297.88,297.15,297.62,42478.0,278.855,279.2956,278.6112,279.0519,42478.0
2023-02-22 10:10:00,297.62,298.22,296.6,297.77,50012.0,279.0519,279.6144,278.0955,279.1925,50012.0
2023-02-22 10:15:00,297.72,298.93,297.66,298.38,65888.0,279.1456,280.2801,279.0894,279.7644,65888.0
2023-02-22 10:20:00,298.38,299.26,298.12,299.25,34607.0,279.7644,280.5895,279.5207,280.5802,34607.0
2023-02-22 10:25:00,299.24,299.29,298.55,298.55,40495.0,280.5708,280.6177,279.9238,279.9238,40495.0
2023-02-22 10:30:00,298.52,298.61,297.88,298.13,37739.0,279.8957,279.9801,279.2956,279.53,37739.0
2023-02-22 10:35:00,298.13,298.31,297.35,297.95,77170.0,279.53,279.6988,278.7987,279.3613,77170.0
2023-02-22 10:40:00,298.02,298.71,298.02,298.63,30021.0,279.4269,280.0738,279.4269,279.9988,30021.0
2023-02-22 10:45:00,298.71,299.68,298.49,299.43,47791.0,280.0738,280.9833,279.8676,280.7489,47791.0
2023-02-22 10:50:00,299.41,299.61,299.05,299.12,50578.0,280.7302,280.9177,280.3926,280.4583,50578.0
2023-02-22 10:55:00,299.13,299.46,298.84,298.84,50860.0,280.4676,280.7771,280.1957,280.1957,50860.0
2023-02-22 11:00:00,298.78,299.5,298.65,299.32,27288.0,280.1395,280.8146,280.0176,280.6458,27288.0
2023-02-22 11:05:00,299.34,299.73,299.33,299.55,27034.0,280.6645,281.0302,280.6552,280.8614,27034.0
2023-02-22 11:10:00,299.54,299.7,299.12,299.42,21685.0,280.8521,281.0021,280.4583,280.7396,21685.0
2023-02-22 11:15:00,299.4,299.62,299.28,299.46,21300.0,280.7208,280.9271,280.6083,280.7771,21300.0
2023-02-22 11:20:00,299.49,299.89,299.41,299.72,26210.0,280.8052,281.1802,280.7302,281.0208,26210.0
2023-02-22 11:25:00,299.76,299.86,299.5,299.57,24671.0,281.0583,281.1521,280.8146,280.8802,24671.0
2023-02-22 11:30:00,299.6,300.02,299.5,299.69,35436.0,280.9083,281.3021,280.8146,280.9927,35436.0
2023-02-22 11:35:00,299.7,300.03,299.7,299.71,30779.0,281.0021,281.3115,281.0021,281.0115,30779.0
2023-02-22 11:40:00,299.77,300.06,299.68,299.93,24146.0,281.0677,281.3396,280.9833,281.2177,24146.0
2023-02-22 11:45:00,299.94,300.17,299.78,299.84,28389.0,281.2271,281.4428,281.0771,281.1333,28389.0
2023-02-22 11:50:00,299.92,300.4,299.62,299.69,26168.0,281.2084,281.6584,280.9271,280.9927,26168.0
2023-02-22 11:55:00,299.75,299.76,299.52,299.53,28476.0,281.049,281.0583,280.8333,280.8427,28476.0
2023-02-22 12:00:00,299.52,299.9,299.33,299.83,14272.0,280.8333,281.1896,280.6552,281.124,14272.0
2023-02-22 12:05:00,299.88,299.99,299.39,299.43,24936.0,281.1709,281.274,280.7114,280.7489,24936.0
2023-02-22 12:10:00,299.37,299.42,299.17,299.4,19844.0,280.6927,280.7396,280.5052,280.7208,19844.0
2023-02-22 12:15:00,299.46,299.9,299.27,299.73,16909.0,280.7771,281.1896,280.5989,281.0302,16909.0
2023-02-22 12:20:00,299.79,300.12,299.76,299.92,21324.0,281.0865,281.3959,281.0583,281.2084,21324.0
2023-02-22 12:25:00,299.94,300.17,299.91,299.97,18495.0,281.2271,281.4428,281.199,281.2552,18495.0
2023-02-22 12:30:00,300.0,300.34,299.56,299.56,31648.0,281.2834,281.6022,280.8708,280.8708,31648.0
2023-02-22 12:35:00,299.54,300.15,299.45,300.07,20206.0,280.8521,281.424,280.7677,281.349,20206.0
2023-02-22 12:40:00,300.09,300.24,299.87,299.87,21659.0,281.3678,281.5084,281.1615,281.1615,21659.0
2023-02-22 12:45:00,299.91,300.03,299.5,299.59,17899.0,281.199,281.3115,280.8146,280.8989,17899.0
2023-02-22 12:50:00,299.63,299.73,299.35,299.52,37420.0,280.9365,281.0302,280.6739,280.8333,37420.0
2023-02-22 12:55:00,299.47,299.58,299.34,299.53,34726.0,280.7864,280.8896,280.6645,280.8427,34726.0
2023-02-22 13:00:00,299.5,300.11,299.45,300.01,22964.0,280.8146,281.3865,280.7677,281.2927,22964.0
2023-02-22 13:05:00,299.98,300.09,299.87,300.0,18649.0,281.2646,281.3678,281.1615,281.2834,18649.0
2023-02-22 13:10:00,300.01,300.05,299.76,299.92,15271.0,281.2927,281.3302,281.0583,281.2084,15271.0
2023-02-22 13:15:00,299.92,300.17,299.88,300.01,20441.0,281.2084,281.4428,281.1709,281.2927,20441.0
2023-02-22 13:20:00,300.03,300.19,299.89,299.96,19569.0,281.3115,281.4615,281.1802,281.2459,19569.0
2023-02-22 13:25:00,299.93,300.15,299.86,300.09,18750.0,281.2177,281.424,281.1521,281.3678,18750.0
2023-02-22 13:30:00,300.07,300.08,299.47,299.49,29153.0,281.349,281.3584,280.7864,280.8052,29153.0
2023-02-22 13:35:00,299.49,299.5,299.11,299.42,26346.0,280.8052,280.8146,280.4489,280.7396,26346.0
2023-02-22 13:40:00,299.42,299.45,299.1,299.1,17232.0,280.7396,280.7677,280.4395,280.4395,17232.0
2023-02-22 13:45:00,299.07,299.13,298.59,298.87,39732.0,280.4114,280.4676,279.9613,280.2239,39732.0
2023-02-22 13:50:00,298.85,298.9,298.1,298.33,41485.0,280.2051,280.252,279.5019,279.7176,41485.0
2023-02-22 13:55:00,298.32,298.6,298.3,298.36,36620.0,279.7082,279.9707,279.6894,279.7457,36620.0
2023-02-22 14:00:00,298.38,298.86,297.39,298.25,65577.0,279.7644,280.2145,278.8362,279.6425,65577.0
2023-02-22 14:05:00,298.06,298.71,297.86,298.33,49660.0,279.4644,280.0738,279.2769,279.7176,49660.0
2023-02-22 14:10:00,298.31,298.57,297.35,297.44,32325.0,279.6988,279.9426,278.7987,278.8831,32325.0
2023-02-22 14:15:00,297.5,297.81,296.78,297.72,53180.0,278.9393,279.23,278.2643,279.1456,53180.0
2023-02-22 14:20:00,297.79,298.07,297.05,297.07,32121.0,279.2112,279.4738,278.5174,278.5362,32121.0
2023-02-22 14:25:00,297.16,297.3,296.81,297.0,29724.0,278.6206,278.7518,278.2924,278.4705,29724.0
2023-02-22 14:30:00,296.95,297.23,296.5,296.72,32074.0,278.4237,278.6862,278.0017,278.208,32074.0
2023-02-22 14:35:00,296.76,297.15,296.63,296.93,26856.0,278.2455,278.6112,278.1236,278.4049,26856.0
2023-02-22 14:40:00,296.99,297.01,296.28,296.51,33351.0,278.4612,278.4799,277.7955,278.0111,33351.0
2023-02-22 14:45:00,296.49,296.96,296.08,296.85,46224.0,277.9924,278.433,277.6079,278.3299,46224.0
2023-02-22 14:50:00,296.97,296.98,296.17,296.19,32572.0,278.4424,278.4518,277.6923,277.7111,32572.0
2023-02-22 14:55:00,296.15,296.17,295.52,295.57,48727.0,277.6736,277.6923,277.0829,277.1298,48727.0
2023-02-22 15:00:00,295.58,295.86,295.42,295.58,45256.0,277.1391,277.4017,276.9891,277.1391,45256.0
2023-02-22 15:05:00,295.7,295.97,295.44,295.8,33960.0,277.2516,277.5048,277.0079,277.3454,33960.0
2023-02-22 15:10:00,295.83,296.02,295.57,295.84,43970.0,277.3735,277.5517,277.1298,277.3829,43970.0
2023-02-22 15:15:00,295.82,296.1,295.63,295.65,42628.0,277.3642,277.6267,277.186,277.2048,42628.0
2023-02-22 15:20:00,295.67,296.35,295.63,296.28,31140.0,277.2235,277.8611,277.186,277.7955,31140.0
2023-02-22 15:25:00,296.34,296.62,296.09,296.09,42944.0,277.8517,278.1142,277.6173,277.6173,42944.0
2023-02-22 15:30:00,296.15,296.78,296.05,296.64,42397.0,277.6736,278.2643,277.5798,278.133,42397.0
2023-02-22 15:35:00,296.61,296.72,296.13,296.16,42201.0,278.1049,278.208,277.6548,277.6829,42201.0
2023-02-22 15:40:00,296.18,296.7,296.12,296.53,41361.0,277.7017,278.1893,277.6454,278.0299,41361.0
2023-02-22 15:45:00,296.49,296.7,296.24,296.28,62237.0,277.9924,278.1893,277.7579,277.7955,62237.0
2023-02-22 15:50:00,296.28,296.82,295.95,296.39,118781.0,277.7955,278.3018,277.486,277.8986,118781.0
2023-02-22 15:55:00,296.38,296.88,296.23,296.3,340137.0,277.8892,278.358,277.7486,277.8142,340137.0
2023-02-23 09:30:00,296.79,297.66,296.18,297.12,92293.0,278.2736,279.0894,277.7017,278.583,92293.0
2023-02-23 09:35:00,297.03,297.57,296.42,296.43,46136.0,278.4987,279.005,277.9267,277.9361,46136.0
2023-02-23 09:40:00,296.5,296.96,296.37,296.71,93296.0,278.0017,278.433,277.8798,278.1986,93296.0
2023-02-23 09:45:00,296.7,298.32,296.56,298.32,70072.0,278.1893,279.7082,278.058,279.7082,70072.0
2023-02-23 09:50:00,298.19,298.82,298.11,298.32,47270.0,279.5863,280.177,279.5113,279.7082,47270.0
2023-02-23 09:55:00,298.25,299.88,298.06,299.08,68125.0,279.6425,281.1709,279.4644,280.4208,68125.0
2023-02-23 10:00:00,299.02,299.36,297.99,298.03,43559.0,280.3645,280.6833,279.3988,279.4363,43559.0
2023-02-23 10:05:00,298.12,298.38,297.16,297.89,32440.0,279.5207,279.7644,278.6206,279.305,32440.0
2023-02-23 10:10:00,297.88,297.92,297.29,297.38,25152.0,279.2956,279.3331,278.7424,278.8268,25152.0
2023-02-23 10:15:00,297.29,297.46,296.8,296.88,34215.0,278.7424,278.9018,278.283,278.358,34215.0
2023-02-23 10:20:00,296.89,297.43,296.58,297.31,31509.0,278.3674,278.8737,278.0767,278.7612,31509.0
2023-02-23 10:25:00,297.52,297.88,297.4,297.6,18277.0,278.9581,279.2956,278.8456,279.0331,18277.0
2023-02-23 10:30:00,297.63,298.07,296.79,298.07,17054.0,279.0612,279.4738,278.2736,279.4738,17054.0
2023-02-23 10:35:00,297.98,298.27,297.75,298.12,28315.0,279.3894,279.6613,279.1737,279.5207,28315.0
2023-02-23 10:40:00,298.03,298.05,297.39,297.63,18336.0,279.4363,279.455,278.8362,279.0612,18336.0
2023-02-23 10:45:00,297.65,297.66,296.42,296.61,22986.0,279.08,279.0894,277.9267,278.1049,22986.0
2023-02-23 10:50:00,296.52,296.66,296.19,296.31,25921.0,278.0205,278.1517,277.7111,277.8236,25921.0
2023-02-23 10:55:00,296.26,296.56,295.93,296.06,55101.0,277.7767,278.058,277.4673,277.5892,55101.0
2023-02-23 11:00:00,296.0,296.76,295.98,296.47,60015.0,277.5329,278.2455,277.5142,277.9736,60015.0
2023-02-23 11:05:00,296.59,296.69,295.51,295.67,36904.0,278.0861,278.1799,277.0735,277.2235,36904.0
2023-02-23 11:10:00,295.73,296.35,295.73,296.01,13636.0,277.2798,277.8611,277.2798,277.5423,13636.0
2023-02-23 11:15:00,296.11,296.44,295.94,296.25,24996.0,277.6361,277.9455,277.4767,277.7673,24996.0
2023-02-23 11:20:00,296.26,296.26,295.88,296.12,24862.0,277.7767,277.7767,277.4204,277.6454,24862.0
2023-02-23 11:25:00,296.18,296.23,295.73,296.15,26474.0,277.7017,277.7486,277.2798,277.6736,26474.0
2023-02-23 11:30:00,296.17,296.37,295.9,295.94,24213.0,277.6923,277.8798,277.4392,277.4767,24213.0
2023-02-23 11:35:00,295.94,296.02,295.36,295.5,24973.0,277.4767,277.5517,276.9329,277.0641,24973.0
2023-02-23 11:40:00,295.5,295.62,295.16,295.56,17373.0,277.0641,277.1766,276.7453,277.1204,17373.0
2023-02-23 11:45:00,295.55,296.13,295.41,295.83,14262.0,277.111,277.6548,276.9797,277.3735,14262.0
2023-02-23 11:50:00,295.71,295.77,294.7,294.7,45980.0,277.261,277.3173,276.314,276.314,45980.0
2023-02-23 11:55:00,294.8,295.02,294.62,294.87,26435.0,276.4078,276.6141,276.239,276.4734,26435.0
2023-02-23 12:00:00,294.99,295.13,294.79,294.89,13695.0,276.5859,276.7172,276.3984,276.4922,13695.0
2023-02-23 12:05:00,294.89,295.01,294.73,294.75,10907.0,276.4922,276.6047,276.3422,276.3609,10907.0
2023-02-23 12:10:00,294.8,295.0,294.63,294.96,7219.0,276.4078,276.5953,276.2484,276.5578,7219.0
2023-02-23 12:15:00,295.0,295.37,294.93,295.08,22074.0,276.5953,276.9422,276.5297,276.6703,22074.0
2023-02-23 12:20:00,294.98,295.17,294.62,295.17,17402.0,276.5766,276.7547,276.239,276.7547,17402.0
2023-02-23 12:25:00,295.2,295.26,294.63,295.0,25382.0,276.7828,276.8391,276.2484,276.5953,25382.0
2023-02-23 12:30:00,294.99,295.21,294.62,295.09,29965.0,276.5859,276.7922,276.239,276.6797,29965.0
2023-02-23 12:35:00,295.09,295.43,294.99,295.25,20762.0,276.6797,276.9985,276.5859,276.8297,20762.0
2023-02-23 12:40:00,295.14,295.28,294.65,294.87,22545.0,276.7266,276.8578,276.2671,276.4734,22545.0
2023-02-23 12:45:00,294.86,295.11,294.71,295.1,11572.0,276.464,276.6984,276.3234,276.6891,11572.0
2023-02-23 12:50:00,294.93,295.22,294.88,294.99,17048.0,276.5297,276.8016,276.4828,276.5859,17048.0
2023-02-23 12:55:00,294.99,295.61,294.99,295.45,15836.0,276.5859,277.1673,276.5859,277.0172,15836.0
2023-02-23 13:00:00,295.44,295.9,295.31,295.56,17936.0,277.0079,277.4392,276.886,277.1204,17936.0
2023-02-23 13:05:00,295.58,295.6,295.3,295.54,15808.0,277.1391,277.1579,276.8766,277.1016,15808.0
2023-02-23 13:10:00,295.49,295.56,295.33,295.37,12824.0,277.0547,277.1204,276.9047,276.9422,12824.0
2023-02-23 13:15:00,295.39,295.87,295.18,295.87,22565.0,276.961,277.411,276.7641,277.411,22565.0
2023-02-23 13:20:00,295.81,296.5,295.7,295.99,37723.0,277.3548,278.0017,277.2516,277.5235,37723.0
2023-02-23 13:25:00,295.95,296.09,295.7,296.0,10723.0,277.486,277.6173,277.2516,277.5329,10723.0
2023-02-23 13:30:00,296.06,296.31,295.86,296.28,11435.0,277.5892,277.8236,277.4017,277.7955,11435.0
2023-02-23 13:35:00,296.26,296.71,296.22,296.6,10722.0,277.7767,278.1986,277.7392,278.0955,10722.0
2023-02-23 13:40:00,296.65,297.0,296.49,296.62,31075.0,278.1424,278.4705,277.9924,278.1142,31075.0
2023-02-23 13:45:00,296.6,296.86,296.3,296.79,17624.0,278.0955,278.3393,277.8142,278.2736,17624.0
2023-02-23 13:50:00,296.79,297.11,296.68,297.11,18905.0,278.2736,278.5737,278.1705,278.5737,18905.0
2023-02-23 13:55:00,297.14,297.3,296.97,297.2,23895.0,278.6018,278.7518,278.4424,278.6581,23895.0
2023-02-23 14:00:00,297.25,297.28,296.79,296.87,18585.0,278.7049,278.7331,278.2736,278.3486,18585.0
2023-02-23 14:05:00,296.92,297.39,296.89,297.28,19073.0,278.3955,278.8362,278.3674,278.7331,19073.0
2023-02-23 14:10:00,297.25,297.35,297.04,297.35,19712.0,278.7049,278.7987,278.508,278.7987,19712.0
2023-02-23 14:15:00,297.43,298.19,297.42,298.16,31939.0,278.8737,279.5863,278.8643,279.5582,31939.0
2023-02-23 14:20:00,298.11,298.31,297.69,297.84,30689.0,279.5113,279.6988,279.1175,279.2581,30689.0
2023-02-23 14:25:00,297.81,298.0,297.59,297.66,34947.0,279.23,279.4081,279.0237,279.0894,34947.0
2023-02-23 14:30:00,297.73,298.52,297.69,298.27,35000.0,279.155,279.8957,279.1175,279.6613,35000.0
2023-02-23 14:35:00,298.47,298.76,298.03,298.24,23112.0,279.8488,280.1207,279.4363,279.6332,23112.0
2023-02-23 14:40:00,298.28,298.28,297.92,298.06,24182.0,279.6707,279.6707,279.3331,279.4644,24182.0
2023-02-23 14:45:00,298.12,298.3,297.92,298.16,29607.0,279.5207,279.6894,279.3331,279.5582,29607.0
2023-02-23 14:50:00,298.16,298.45,298.0,298.08,40801.0,279.5582,279.8301,279.4081,279.4832,40801.0
2023-02-23 14:55:00,298.11,298.18,297.96,298.01,29949.0,279.5113,279.5769,279.3706,279.4175,29949.0
2023-02-23 15:00:00,298.05,298.4,298.02,298.4,41460.0,279.455,279.7832,279.4269,279.7832,41460.0
2023-02-23 15:05:00,298.43,298.47,298.11,298.13,48159.0,279.8113,279.8488,279.5113,279.53,48159.0
2023-02-23 15:10:00,298.18,298.45,298.18,298.29,56686.0,279.5769,279.8301,279.5769,279.6801,56686.0
2023-02-23 15:15:00,298.37,298.68,298.13,298.22,37898.0,279.7551,280.0457,279.53,279.6144,37898.0
2023-02-23 15:20:00,298.19,298.3,297.95,298.01,46429.0,279.5863,279.6894,279.3613,279.4175,46429.0
2023-02-23 15:25:00,298.01,298.45,297.71,298.38,40292.0,279.4175,279.8301,279.1362,279.7644,40292.0
2023-02-23 15:30:00,298.44,299.0,298.37,298.95,33820.0,279.8207,280.3458,279.7551,280.2989,33820.0
2023-02-23 15:35:00,298.96,299.04,298.7,298.76,44475.0,280.3083,280.3833,280.0645,280.1207,44475.0
2023-02-23 15:40:00,298.77,299.43,298.74,299.25,57641.0,280.1301,280.7489,280.102,280.5802,57641.0
2023-02-23 15:45:00,299.28,299.58,298.91,299.54,84295.0,280.6083,280.8896,280.2614,280.8521,84295.0
2023-02-23 15:50:00,299.59,299.71,299.1,299.32,84221.0,280.8989,281.0115,280.4395,280.6458,84221.0
2023-02-23 15:55:00,299.3,299.49,298.98,299.39,126553.0,280.627,280.8052,280.327,280.7114,126553.0
2023-02-24 09:30:00,292.4,294.96,292.0,294.34,160890.0,274.1575,276.5578,273.7825,275.9765,160890.0
2023-02-24 09:35:00,294.44,294.76,293.12,294.14,96943.0,276.0702,276.3703,274.8326,275.789,96943.0
2023-02-24 09:40:00,294.29,294.81,293.78,293.86,45321.0,275.9296,276.4172,275.4514,275.5264,45321.0
2023-02-24 09:45:00,293.93,294.39,293.19,294.17,45127.0,275.5921,276.0234,274.8982,275.8171,45127.0
2023-02-24 09:50:00,294.17,294.81,293.83,294.76,27232.0,275.8171,276.4172,275.4983,276.3703,27232.0
2023-02-24 09:55:00,294.74,294.97,293.76,294.31,43476.0,276.3515,276.5672,275.4327,275.9484,43476.0
2023-02-24 10:00:00,294.3,295.32,294.17,294.94,48516.0,275.939,276.8953,275.8171,276.5391,48516.0
2023-02-24 10:05:00,295.04,295.33,294.22,294.43,32440.0,276.6328,276.9047,275.864,276.0609,32440.0
2023-02-24 10:10:00,294.5,295.16,294.36,294.71,28295.0,276.1265,276.7453,275.9952,276.3234,28295.0
2023-02-24 10:15:00,294.78,294.78,293.48,294.18,71185.0,276.389,276.389,275.1701,275.8265,71185.0
2023-02-24 10:20:00,294.15,294.53,293.68,293.84,47348.0,275.7983,276.1546,275.3577,275.5077,47348.0
2023-02-24 10:25:00,293.84,294.62,293.73,294.56,52159.0,275.5077,276.239,275.4045,276.1828,52159.0
2023-02-24 10:30:00,294.47,295.24,294.38,295.13,29125.0,276.0984,276.8203,276.014,276.7172,29125.0
2023-02-24 10:35:00,295.2,295.57,295.04,295.29,25863.0,276.7828,277.1298,276.6328,276.8672,25863.0
2023-02-24 10:40:00,295.25,296.2,295.07,296.19,26316.0,276.8297,277.7204,276.6609,277.7111,26316.0
2023-02-24 10:45:00,296.11,296.39,295.81,295.97,45040.0,277.6361,277.8986,277.3548,277.5048,45040.0
2023-02-24 10:50:00,295.93,295.93,295.38,295.73,28555.0,277.4673,277.4673,276.9516,277.2798,28555.0
2023-02-24 10:55:00,295.66,295.88,295.42,295.78,29742.0,277.2141,277.4204,276.9891,277.3266,29742.0
2023-02-24 11:00:00,295.82,296.32,295.69,296.18,24576.0,277.3642,277.833,277.2423,277.7017,24576.0
2023-02-24 11:05:00,296.18,296.73,296.13,296.71,32086.0,277.7017,278.2174,277.6548,278.1986,32086.0
2023-02-24 11:10:00,296.65,296.7,295.93,296.15,13076.0,278.1424,278.1893,277.4673,277.6736,13076.0
2023-02-24 11:15:00,296.2,296.41,296.05,296.08,17334.0,277.7204,277.9173,277.5798,277.6079,17334.0
2023-02-24 11:20:00,296.15,296.26,295.6,296.12,16457.0,277.6736,277.7767,277.1579,277.6454,16457.0
2023-02-24 11:25:00,296.18,296.68,296.18,296.42,15309.0,277.7017,278.1705,277.7017,277.9267,15309.0
2023-02-24 11:30:00,296.49,296.74,296.12,296.58,15418.0,277.9924,278.2268,277.6454,278.0767,15418.0
2023-02-24 11:35:00,296.58,296.58,295.95,296.02,24473.0,278.0767,278.0767,277.486,277.5517,24473.0
2023-02-24 11:40:00,296.06,296.58,295.96,296.44,26984.0,277.5892,278.0767,277.4954,277.9455,26984.0
2023-02-24 11:45:00,296.48,296.6,296.11,296.25,24870.0,277.983,278.0955,277.6361,277.7673,24870.0
2023-02-24 11:50:00,296.29,296.55,296.09,296.23,16297.0,277.8048,278.0486,277.6173,277.7486,16297.0
2023-02-24 11:55:00,296.26,296.49,295.9,296.03,21090.0,277.7767,277.9924,277.4392,277.5611,21090.0
2023-02-24 12:00:00,296.06,296.21,295.85,296.04,15357.0,277.5892,277.7298,277.3923,277.5704,15357.0
2023-02-24 12:05:00,296.02,296.37,295.77,296.35,14391.0,277.5517,277.8798,277.3173,277.8611,14391.0
2023-02-24 12:10:00,296.4,296.45,296.18,296.42,12372.0,277.908,277.9548,277.7017,277.9267,12372.0
2023-02-24 12:15:00,296.41,296.99,296.35,296.9,30944.0,277.9173,278.4612,277.8611,278.3768,30944.0
2023-02-24 12:20:00,296.99,297.12,296.82,296.87,14179.0,278.4612,278.583,278.3018,278.3486,14179.0
2023-02-24 12:25:00,296.93,297.2,296.65,296.99,19289.0,278.4049,278.6581,278.1424,278.4612,19289.0
2023-02-24 12:30:00,297.11,297.34,296.88,296.97,20551.0,278.5737,278.7893,278.358,278.4424,20551.0
2023-02-24 12:35:00,296.98,297.34,296.91,297.04,18513.0,278.4518,278.7893,278.3861,278.508,18513.0
2023-02-24 12:40:00,297.16,297.63,297.08,297.23,20945.0,278.6206,279.0612,278.5455,278.6862,20945.0
2023-02-24 12:45:00,297.29,297.29,296.7,297.08,20667.0,278.7424,278.7424,278.1893,278.5455,20667.0
2023-02-24 12:50:00,297.09,297.33,296.91,297.02,15334.0,278.5549,278.7799,278.3861,278.4893,15334.0
2023-02-24 12:55:00,296.95,297.0,296.71,296.73,12076.0,278.4237,278.4705,278.1986,278.2174,12076.0
2023-02-24 13:00:00,296.72,297.01,296.62,296.86,17684.0,278.208,278.4799,278.1142,278.3393,17684.0
2023-02-24 13:05:00,296.86,297.1,296.4,296.41,18735.0,278.3393,278.5643,277.908,277.9173,18735.0
2023-02-24 13:10:00,296.42,296.69,296.34,296.56,15916.0,277.9267,278.1799,277.8517,278.058,15916.0
2023-02-24 13:15:00,296.54,296.82,296.53,296.8,10497.0,278.0392,278.3018,278.0299,278.283,10497.0
2023-02-24 13:20:00,296.85,297.05,296.62,296.91,11746.0,278.3299,278.5174,278.1142,278.3861,11746.0
2023-02-24 13:25:00,296.92,297.04,296.72,296.72,5132.0,278.3955,278.508,278.208,278.208,5132.0
2023-02-24 13:30:00,296.72,296.72,296.18,296.46,10299.0,278.208,278.208,277.7017,277.9642,10299.0
2023-02-24 13:35:00,296.47,296.71,296.47,296.68,6981.0,277.9736,278.1986,277.9736,278.1705,6981.0
2023-02-24 13:40:00,296.71,296.87,296.52,296.78,8436.0,278.1986,278.3486,278.0205,278.2643,8436.0
2023-02-24 13:45:00,296.78,297.01,296.7,296.87,9440.0,278.2643,278.4799,278.1893,278.3486,9440.0
2023-02-24 13:50:00,296.87,297.08,296.83,297.05,12038.0,278.3486,278.5455,278.3111,278.5174,12038.0
2023-02-24 13:55:00,297.09,297.17,296.69,296.83,14000.0,278.5549,278.6299,278.1799,278.3111,14000.0
2023-02-24 14:00:00,296.86,297.08,296.67,296.93,16928.0,278.3393,278.5455,278.1611,278.4049,16928.0
2023-02-24 14:05:00,297.0,297.6,296.96,297.41,21751.0,278.4705,279.0331,278.433,278.855,21751.0
2023-02-24 14:10:00,297.35,297.37,296.95,297.16,12246.0,278.7987,278.8175,278.4237,278.6206,12246.0
2023-02-24 14:15:00,297.17,297.26,296.98,297.09,12653.0,278.6299,278.7143,278.4518,278.5549,12653.0
2023-02-24 14:20:00,297.08,297.19,296.86,296.97,16479.0,278.5455,278.6487,278.3393,278.4424,16479.0
2023-02-24 14:25:00,297.0,297.17,296.95,297.07,12112.0,278.4705,278.6299,278.4237,278.5362,12112.0
2023-02-24 14:30:00,297.08,297.18,296.76,296.85,20832.0,278.5455,278.6393,278.2455,278.3299,20832.0
2023-02-24 14:35:00,296.85,296.94,296.66,296.88,13639.0,278.3299,278.4143,278.1517,278.358,13639.0
2023-02-24 14:40:00,296.9,296.92,296.63,296.73,14027.0,278.3768,278.3955,278.1236,278.2174,14027.0
2023-02-24 14:45:00,296.69,297.38,296.67,297.29,22374.0,278.1799,278.8268,278.1611,278.7424,22374.0
2023-02-24 14:50:00,297.3,297.83,297.29,297.68,15990.0,278.7518,279.2488,278.7424,279.1081,15990.0
2023-02-24 14:55:00,297.64,298.08,297.64,297.93,19736.0,279.0706,279.4832,279.0706,279.3425,19736.0
2023-02-24 15:00:00,297.98,298.33,297.73,297.73,17569.0,279.3894,279.7176,279.155,279.155,17569.0
2023-02-24 15:05:00,297.79,298.26,297.79,298.23,24495.0,279.2112,279.6519,279.2112,279.6238,24495.0
2023-02-24 15:10:00,298.23,298.27,297.69,297.69,16907.0,279.6238,279.6613,279.1175,279.1175,16907.0
2023-02-24 15:15:00,297.73,297.92,297.47,297.88,16195.0,279.155,279.3331,278.9112,279.2956,16195.0
2023-02-24 15:20:00,297.96,298.1,297.81,297.81,34302.0,279.3706,279.5019,279.23,279.23,34302.0
2023-02-24 15:25:00,297.84,297.91,297.46,297.5,37162.0,279.2581,279.3238,278.9018,278.9393,37162.0
2023-02-24 15:30:00,297.54,297.64,296.91,296.92,44311.0,278.9768,279.0706,278.3861,278.3955,44311.0
2023-02-24 15:35:00,296.87,296.88,296.42,296.44,25430.0,278.3486,278.358,277.9267,277.9455,25430.0
2023-02-24 15:40:00,296.39,296.75,296.2,296.64,35156.0,277.8986,278.2361,277.7204,278.133,35156.0
2023-02-24 15:45:00,296.63,296.64,296.17,296.29,30121.0,278.1236,278.133,277.6923,277.8048,30121.0
2023-02-24 15:50:00,296.31,296.37,295.9,296.29,72330.0,277.8236,277.8798,277.4392,277.8048,72330.0
2023-02-24 15:55:00,296.31,296.81,296.3,296.61,125799.0,277.8236,278.2924,277.8142,278.1049,125799.0
2023-02-27 09:30:00,299.36,300.41,298.86,299.35,98139.0,280.6833,281.6678,280.2145,280.6739,98139.0
2023-02-27 09:35:00,299.38,300.49,299.19,299.54,65973.0,280.702,281.7428,280.5239,280.8521,65973.0
2023-02-27 09:40:00,299.32,300.01,298.79,298.84,50053.0,280.6458,281.2927,280.1489,280.1957,50053.0
2023-02-27 09:45:00,298.72,299.04,298.3,298.84,37894.0,280.0832,280.3833,279.6894,280.1957,37894.0
2023-02-27 09:50:00,299.17,299.18,298.5,298.83,27087.0,280.5052,280.5145,279.877,280.1864,27087.0
2023-02-27 09:55:00,298.93,299.03,298.56,298.92,16619.0,280.2801,280.3739,279.9332,280.2707,16619.0
2023-02-27 10:00:00,298.94,299.4,298.6,299.4,17091.0,280.2895,280.7208,279.9707,280.7208,17091.0
2023-02-27 10:05:00,299.47,300.14,299.35,299.81,24951.0,280.7864,281.4146,280.6739,281.1052,24951.0
2023-02-27 10:10:00,299.78,299.8,298.98,299.18,22615.0,281.0771,281.0958,280.327,280.5145,22615.0
2023-02-27 10:15:00,299.19,299.4,298.6,298.67,18154.0,280.5239,280.7208,279.9707,280.0363,18154.0
2023-02-27 10:20:00,298.67,298.77,298.41,298.67,20992.0,280.0363,280.1301,279.7926,280.0363,20992.0
2023-02-27 10:25:00,298.67,298.81,298.39,298.65,20155.0,280.0363,280.1676,279.7738,280.0176,20155.0
2023-02-27 10:30:00,298.55,298.62,298.2,298.4,31561.0,279.9238,279.9895,279.5957,279.7832,31561.0
2023-02-27 10:35:00,298.34,298.56,297.91,298.28,27942.0,279.7269,279.9332,279.3238,279.6707,27942.0
2023-02-27 10:40:00,298.22,298.22,297.26,297.59,34241.0,279.6144,279.6144,278.7143,279.0237,34241.0
2023-02-27 10:45:00,297.53,297.64,297.24,297.57,25713.0,278.9675,279.0706,278.6956,279.005,25713.0
2023-02-27 10:50:00,297.54,297.95,297.38,297.73,29324.0,278.9768,279.3613,278.8268,279.155,29324.0
2023-02-27 10:55:00,297.66,297.72,297.12,297.38,23526.0,279.0894,279.1456,278.583,278.8268,23526.0
2023-02-27 11:00:00,297.45,297.81,297.42,297.59,21029.0,278.8925,279.23,278.8643,279.0237,21029.0
2023-02-27 11:05:00,297.55,297.86,297.5,297.67,31200.0,278.9862,279.2769,278.9393,279.0987,31200.0
2023-02-27 11:10:00,297.64,297.68,296.33,296.6,49116.0,279.0706,279.1081,277.8423,278.0955,49116.0
2023-02-27 11:15:00,296.51,297.02,296.39,296.81,20863.0,278.0111,278.4893,277.8986,278.2924,20863.0
2023-02-27 11:20:00,296.97,297.3,296.5,296.54,36563.0,278.4424,278.7518,278.0017,278.0392,36563.0
2023-02-27 11:25:00,296.52,296.99,296.52,296.88,12608.0,278.0205,278.4612,278.0205,278.358,12608.0
2023-02-27 11:30:00,296.89,296.94,296.44,296.61,14154.0,278.3674,278.4143,277.9455,278.1049,14154.0
2023-02-27 11:35:00,296.55,296.87,296.47,296.68,15367.0,278.0486,278.3486,277.9736,278.1705,15367.0
2023-02-27 11:40:00,296.7,296.84,296.4,296.53,9079.0,278.1893,278.3205,277.908,278.0299,9079.0
2023-02-27 11:45:00,296.49,296.84,296.42,296.75,11921.0,277.9924,278.3205,277.9267,278.2361,11921.0
2023-02-27 11:50:00,296.68,296.79,296.4,296.72,6559.0,278.1705,278.2736,277.908,278.208,6559.0
2023-02-27 11:55:00,296.65,296.81,296.46,296.55,10154.0,278.1424,278.2924,277.9642,278.0486,10154.0
2023-02-27 12:00:00,296.55,296.63,296.26,296.53,10668.0,278.0486,278.1236,277.7767,278.0299,10668.0
2023-02-27 12:05:00,296.57,296.58,296.32,296.47,10302.0,278.0674,278.0767,277.833,277.9736,10302.0
2023-02-27 12:10:00,296.41,296.77,296.34,296.71,8895.0,277.9173,278.2549,277.8517,278.1986,8895.0
2023-02-27 12:15:00,296.64,296.72,296.25,296.43,32206.0,278.133,278.208,277.7673,277.9361,32206.0
2023-02-27 12:20:00,296.45,296.61,296.2,296.33,28245.0,277.9548,278.1049,277.7204,277.8423,28245.0
2023-02-27 12:25:00,296.37,296.6,296.23,296.59,13694.0,277.8798,278.0955,277.7486,278.0861,13694.0
2023-02-27 12:30:00,296.51,296.69,296.37,296.46,19308.0,278.0111,278.1799,277.8798,277.9642,19308.0
2023-02-27 12:35:00,296.45,296.7,296.38,296.65,19979.0,277.9548,278.1893,277.8892,278.1424,19979.0
2023-02-27 12:40:00,296.67,296.74,296.48,296.62,16682.0,278.1611,278.2268,277.983,278.1142,16682.0
2023-02-27 12:45:00,296.66,296.95,296.27,296.89,42747.0,278.1517,278.4237,277.7861,278.3674,42747.0
2023-02-27 12:50:00,296.9,297.13,296.6,297.02,14201.0,278.3768,278.5924,278.0955,278.4893,14201.0
2023-02-27 12:55:00,296.99,297.1,296.87,296.91,11205.0,278.4612,278.5643,278.3486,278.3861,11205.0
2023-02-27 13:00:00,296.91,296.93,296.71,296.71,6673.0,278.3861,278.4049,278.1986,278.1986,6673.0
2023-02-27 13:05:00,296.75,296.78,296.53,296.58,13390.0,278.2361,278.2643,278.0299,278.0767,13390.0
2023-02-27 13:10:00,296.63,296.66,296.49,296.58,10518.0,278.1236,278.1517,277.9924,278.0767,10518.0
2023-02-27 13:15:00,296.53,296.78,296.5,296.63,10386.0,278.0299,278.2643,278.0017,278.1236,10386.0
2023-02-27 13:20:00,296.62,296.87,296.45,296.59,17579.0,278.1142,278.3486,277.9548,278.0861,17579.0
2023-02-27 13:25:00,296.59,296.59,296.25,296.44,22667.0,278.0861,278.0861,277.7673,277.9455,22667.0
2023-02-27 13:30:00,296.44,296.6,296.44,296.59,9292.0,277.9455,278.0955,277.9455,278.0861,9292.0
2023-02-27 13:35:00,296.56,296.7,296.45,296.64,8509.0,278.058,278.1893,277.9548,278.133,8509.0
2023-02-27 13:40:00,296.63,296.69,296.19,296.26,10025.0,278.1236,278.1799,277.7111,277.7767,10025.0
2023-02-27 13:45:00,296.2,296.24,295.93,295.97,20207.0,277.7204,277.7579,277.4673,277.5048,20207.0
2023-02-27 13:50:00,296.0,296.32,295.97,296.3,20718.0,277.5329,277.833,277.5048,277.8142,20718.0
2023-02-27 13:55:00,296.24,296.65,296.24,296.64,18123.0,277.7579,278.1424,277.7579,278.133,18123.0
2023-02-27 14:00:00,296.71,297.15,296.63,296.95,16110.0,278.1986,278.6112,278.1236,278.4237,16110.0
2023-02-27 14:05:00,296.99,297.16,296.85,296.89,11894.0,278.4612,278.6206,278.3299,278.3674,11894.0
2023-02-27 14:10:00,296.93,297.09,296.74,296.74,14920.0,278.4049,278.5549,278.2268,278.2268,14920.0
2023-02-27 14:15:00,296.75,296.8,296.38,296.41,15925.0,278.2361,278.283,277.8892,277.9173,15925.0
2023-02-27 14:20:00,296.4,296.53,296.21,296.39,12705.0,277.908,278.0299,277.7298,277.8986,12705.0
2023-02-27 14:25:00,296.45,296.61,296.33,296.58,9978.0,277.9548,278.1049,277.8423,278.0767,9978.0
2023-02-27 14:30:00,296.5,296.62,296.41,296.44,10884.0,278.0017,278.1142,277.9173,277.9455,10884.0
2023-02-27 14:35:00,296.44,296.78,296.39,296.67,16301.0,277.9455,278.2643,277.8986,278.1611,16301.0
2023-02-27 14:40:00,296.74,296.74,296.2,296.34,16525.0,278.2268,278.2268,277.7204,277.8517,16525.0
2023-02-27 14:45:00,296.32,296.33,295.93,296.16,24521.0,277.833,277.8423,277.4673,277.6829,24521.0
2023-02-27 14:50:00,296.18,296.41,296.16,296.31,11115.0,277.7017,277.9173,277.6829,277.8236,11115.0
2023-02-27 14:55:00,296.33,296.4,296.23,296.27,8030.0,277.8423,277.908,277.7486,277.7861,8030.0
2023-02-27 15:00:00,296.25,296.43,296.09,296.21,13706.0,277.7673,277.9361,277.6173,277.7298,13706.0
2023-02-27 15:05:00,296.24,296.29,295.9,295.93,22620.0,277.7579,277.8048,277.4392,277.4673,22620.0
2023-02-27 15:10:00,295.89,295.96,295.52,295.9,39794.0,277.4298,277.4954,277.0829,277.4392,39794.0
2023-02-27 15:15:00,295.9,295.9,295.49,295.68,31918.0,277.4392,277.4392,277.0547,277.2329,31918.0
2023-02-27 15:20:00,295.61,295.62,295.31,295.42,22962.0,277.1673,277.1766,276.886,276.9891,22962.0
2023-02-27 15:25:00,295.43,295.64,295.11,295.63,49630.0,276.9985,277.1954,276.6984,277.186,49630.0
2023-02-27 15:30:00,295.58,295.58,295.17,295.38,33385.0,277.1391,277.1391,276.7547,276.9516,33385.0
2023-02-27 15:35:00,295.35,295.36,295.04,295.34,33337.0,276.9235,276.9329,276.6328,276.9141,33337.0
2023-02-27 15:40:00,295.36,295.64,295.13,295.45,34660.0,276.9329,277.1954,276.7172,277.0172,34660.0
2023-02-27 15:45:00,295.4,295.81,295.34,295.43,43286.0,276.9704,277.3548,276.9141,276.9985,43286.0
2023-02-27 15:50:00,295.36,295.7,295.32,295.66,66783.0,276.9329,277.2516,276.8953,277.2141,66783.0
2023-02-27 15:55:00,295.72,296.07,295.57,296.02,111313.0,277.2704,277.5986,277.1298,277.5517,111313.0
2023-02-28 09:30:00,295.0,295.6,294.31,295.1,85119.0,276.5953,277.1579,275.9484,276.6891,85119.0
2023-02-28 09:35:00,295.12,295.81,295.0,295.22,18294.0,276.7078,277.3548,276.5953,276.8016,18294.0
2023-02-28 09:40:00,295.34,295.84,295.21,295.6,15879.0,276.9141,277.3829,276.7922,277.1579,15879.0
2023-02-28 09:45:00,295.7,296.33,295.66,295.87,24096.0,277.2516,277.8423,277.2141,277.411,24096.0
2023-02-28 09:50:00,295.95,296.43,295.8,296.0,25879.0,277.486,277.9361,277.3454,277.5329,25879.0
2023-02-28 09:55:00,296.0,296.24,295.62,295.63,27550.0,277.5329,277.7579,277.1766,277.186,27550.0
2023-02-28 10:00:00,295.66,296.42,295.52,296.42,28806.0,277.2141,277.9267,277.0829,277.9267,28806.0
2023-02-28 10:05:00,296.46,296.6,296.03,296.06,23852.0,277.9642,278.0955,277.5611,277.5892,23852.0
2023-02-28 10:10:00,296.03,296.03,295.52,295.75,21397.0,277.5611,277.5611,277.0829,277.2985,21397.0
2023-02-28 10:15:00,295.73,295.75,295.32,295.54,22540.0,277.2798,277.2985,276.8953,277.1016,22540.0
2023-02-28 10:20:00,295.56,296.06,295.34,296.0,21395.0,277.1204,277.5892,276.9141,277.5329,21395.0
2023-02-28 10:25:00,296.04,296.3,295.73,295.86,14333.0,277.5704,277.8142,277.2798,277.4017,14333.0
2023-02-28 10:30:00,295.91,296.16,295.72,295.92,10160.0,277.4485,277.6829,277.2704,277.4579,10160.0
2023-02-28 10:35:00,295.98,296.15,295.88,296.05,19241.0,277.5142,277.6736,277.4204,277.5798,19241.0
2023-02-28 10:40:00,296.0,296.39,295.82,296.02,14666.0,277.5329,277.8986,277.3642,277.5517,14666.0
2023-02-28 10:45:00,296.08,296.38,295.79,295.96,15973.0,277.6079,277.8892,277.336,277.4954,15973.0
2023-02-28 10:50:00,295.98,296.37,295.78,296.37,11475.0,277.5142,277.8798,277.3266,277.8798,11475.0
2023-02-28 10:55:00,296.32,296.84,296.27,296.8,17399.0,277.833,278.3205,277.7861,278.283,17399.0
2023-02-28 11:00:00,296.91,297.43,296.87,297.13,16313.0,278.3861,278.8737,278.3486,278.5924,16313.0
2023-02-28 11:05:00,297.12,297.28,296.89,297.21,16798.0,278.583,278.7331,278.3674,278.6674,16798.0
2023-02-28 11:10:00,297.32,297.33,296.7,297.11,19085.0,278.7706,278.7799,278.1893,278.5737,19085.0
2023-02-28 11:15:00,297.01,297.6,297.01,297.58,10912.0,278.4799,279.0331,278.4799,279.0143,10912.0
2023-02-28 11:20:00,297.52,297.69,297.33,297.47,15510.0,278.9581,279.1175,278.7799,278.9112,15510.0
2023-02-28 11:25:00,297.47,297.92,297.35,297.88,13490.0,278.9112,279.3331,278.7987,279.2956,13490.0
2023-02-28 11:30:00,297.88,297.98,297.4,297.41,21238.0,279.2956,279.3894,278.8456,278.855,21238.0
2023-02-28 11:35:00,297.49,297.49,297.24,297.27,15079.0,278.93,278.93,278.6956,278.7237,15079.0
2023-02-28 11:40:00,297.22,297.55,297.1,297.35,16051.0,278.6768,278.9862,278.5643,278.7987,16051.0
2023-02-28 11:45:00,297.37,297.55,297.22,297.5,17475.0,278.8175,278.9862,278.6768,278.9393,17475.0
2023-02-28 11:50:00,297.5,297.82,297.42,297.77,17780.0,278.9393,279.2394,278.8643,279.1925,17780.0
2023-02-28 11:55:00,297.73,297.86,297.43,297.66,20269.0,279.155,279.2769,278.8737,279.0894,20269.0
2023-02-28 12:00:00,297.71,297.84,297.52,297.59,16867.0,279.1362,279.2581,278.9581,279.0237,16867.0
2023-02-28 12:05:00,297.51,297.71,297.34,297.7,13961.0,278.9487,279.1362,278.7893,279.1269,13961.0
2023-02-28 12:10:00,297.7,297.88,297.64,297.79,15194.0,279.1269,279.2956,279.0706,279.2112,15194.0
2023-02-28 12:15:00,297.82,298.01,297.77,298.01,14458.0,279.2394,279.4175,279.1925,279.4175,14458.0
2023-02-28 12:20:00,298.0,298.17,297.84,297.93,20460.0,279.4081,279.5675,279.2581,279.3425,20460.0
2023-02-28 12:25:00,297.93,298.0,297.82,297.99,14750.0,279.3425,279.4081,279.2394,279.3988,14750.0
2023-02-28 12:30:00,298.0,298.0,297.38,297.38,11384.0,279.4081,279.4081,278.8268,278.8268,11384.0
2023-02-28 12:35:00,297.43,297.49,297.11,297.46,12013.0,278.8737,278.93,278.5737,278.9018,12013.0
2023-02-28 12:40:00,297.42,297.57,297.37,297.43,9864.0,278.8643,279.005,278.8175,278.8737,9864.0
2023-02-28 12:45:00,297.47,297.78,297.39,297.7,15716.0,278.9112,279.2019,278.8362,279.1269,15716.0
2023-02-28 12:50:00,297.71,298.06,297.65,298.06,16911.0,279.1362,279.4644,279.08,279.4644,16911.0
2023-02-28 12:55:00,298.05,298.23,298.04,298.19,17123.0,279.455,279.6238,279.4456,279.5863,17123.0
2023-02-28 13:00:00,298.19,298.5,298.18,298.48,12100.0,279.5863,279.877,279.5769,279.8582,12100.0
2023-02-28 13:05:00,298.48,298.52,298.29,298.32,15743.0,279.8582,279.8957,279.6801,279.7082,15743.0
2023-02-28 13:10:00,298.33,298.45,298.25,298.34,17452.0,279.7176,279.8301,279.6425,279.7269,17452.0
2023-02-28 13:15:00,298.21,298.25,297.8,297.96,14485.0,279.605,279.6425,279.2206,279.3706,14485.0
2023-02-28 13:20:00,297.94,298.28,297.9,298.18,15034.0,279.3519,279.6707,279.3144,279.5769,15034.0
2023-02-28 13:25:00,298.22,298.23,297.87,297.98,15274.0,279.6144,279.6238,279.2863,279.3894,15274.0
2023-02-28 13:30:00,298.04,298.24,297.93,298.16,11536.0,279.4456,279.6332,279.3425,279.5582,11536.0
2023-02-28 13:35:00,298.21,298.37,298.11,298.33,11755.0,279.605,279.7551,279.5113,279.7176,11755.0
2023-02-28 13:40:00,298.34,298.4,298.1,298.12,11027.0,279.7269,279.7832,279.5019,279.5207,11027.0
2023-02-28 13:45:00,298.2,298.44,298.18,298.26,11867.0,279.5957,279.8207,279.5769,279.6519,11867.0
2023-02-28 13:50:00,298.21,298.44,298.19,298.37,9893.0,279.605,279.8207,279.5863,279.7551,9893.0
2023-02-28 13:55:00,298.38,298.7,298.38,298.58,14013.0,279.7644,280.0645,279.7644,279.952,14013.0
2023-02-28 14:00:00,298.62,298.67,298.26,298.26,21032.0,279.9895,280.0363,279.6519,279.6519,21032.0
2023-02-28 14:05:00,298.28,298.28,297.59,297.84,17608.0,279.6707,279.6707,279.0237,279.2581,17608.0
2023-02-28 14:10:00,297.85,297.89,297.57,297.79,12353.0,279.2675,279.305,279.005,279.2112,12353.0
2023-02-28 14:15:00,297.76,297.77,297.28,297.32,15860.0,279.1831,279.1925,278.7331,278.7706,15860.0
2023-02-28 14:20:00,297.29,297.45,297.29,297.41,14247.0,278.7424,278.8925,278.7424,278.855,14247.0
2023-02-28 14:25:00,297.4,297.61,297.39,297.45,14577.0,278.8456,279.0425,278.8362,278.8925,14577.0
2023-02-28 14:30:00,297.44,297.52,297.29,297.44,14792.0,278.8831,278.9581,278.7424,278.8831,14792.0
2023-02-28 14:35:00,297.4,297.57,297.34,297.53,9324.0,278.8456,279.005,278.7893,278.9675,9324.0
2023-02-28 14:40:00,297.54,297.57,297.23,297.37,13889.0,278.9768,279.005,278.6862,278.8175,13889.0
2023-02-28 14:45:00,297.4,297.81,297.37,297.66,16322.0,278.8456,279.23,278.8175,279.0894,16322.0
2023-02-28 14:50:00,297.66,297.75,297.43,297.43,15448.0,279.0894,279.1737,278.8737,278.8737,15448.0
2023-02-28 14:55:00,297.43,297.45,297.06,297.13,24485.0,278.8737,278.8925,278.5268,278.5924,24485.0
2023-02-28 15:00:00,297.11,297.14,296.85,296.94,20178.0,278.5737,278.6018,278.3299,278.4143,20178.0
2023-02-28 15:05:00,296.9,297.14,296.77,297.14,16106.0,278.3768,278.6018,278.2549,278.6018,16106.0
2023-02-28 15:10:00,297.14,297.3,297.01,297.24,22567.0,278.6018,278.7518,278.4799,278.6956,22567.0
2023-02-28 15:15:00,297.28,297.33,296.9,296.9,31768.0,278.7331,278.7799,278.3768,278.3768,31768.0
2023-02-28 15:20:00,296.9,296.98,296.54,296.86,21817.0,278.3768,278.4518,278.0392,278.3393,21817.0
2023-02-28 15:25:00,296.86,296.94,296.71,296.86,25110.0,278.3393,278.4143,278.1986,278.3393,25110.0
2023-02-28 15:30:00,296.83,296.92,296.43,296.6,33272.0,278.3111,278.3955,277.9361,278.0955,33272.0
2023-02-28 15:35:00,296.56,296.65,296.38,296.65,30501.0,278.058,278.1424,277.8892,278.1424,30501.0
2023-02-28 15:40:00,296.67,297.01,296.54,296.88,38965.0,278.1611,278.4799,278.0392,278.358,38965.0
2023-02-28 15:45:00,296.87,297.12,296.63,296.77,51255.0,278.3486,278.583,278.1236,278.2549,51255.0
2023-02-28 15:50:00,296.6,297.21,296.43,297.06,60764.0,278.0955,278.6674,277.9361,278.5268,60764.0
2023-02-28 15:55:00,297.02,297.09,296.24,296.26,168621.0,278.4893,278.5549,277.7579,277.7767,168621.0
2023-03-01 09:30:00,291.92,293.72,291.77,292.75,159668.0,273.7075,275.3952,273.5668,274.4857,159668.0
2023-03-01 09:35:00,292.52,293.42,290.86,293.42,94076.0,274.27,275.1139,272.7136,275.1139,94076.0
2023-03-01 09:40:00,293.44,293.44,292.07,292.33,38752.0,275.1326,275.1326,273.8481,274.0919,38752.0
2023-03-01 09:45:00,292.19,292.58,291.72,292.3,66146.0,273.9606,274.3263,273.5199,274.0638,66146.0
2023-03-01 09:50:00,292.25,293.23,292.0,292.54,54890.0,274.0169,274.9357,273.7825,274.2888,54890.0
2023-03-01 09:55:00,292.47,292.52,291.07,291.85,85292.0,274.2232,274.27,272.9105,273.6418,85292.0
2023-03-01 10:00:00,292.0,292.14,291.02,291.3,41584.0,273.7825,273.9137,272.8636,273.1262,41584.0
2023-03-01 10:05:00,291.16,291.19,290.15,290.15,80821.0,272.9949,273.023,272.0479,272.0479,80821.0
2023-03-01 10:10:00,290.17,290.5,290.02,290.5,56576.0,272.0666,272.3761,271.926,272.3761,56576.0
2023-03-01 10:15:00,290.4,290.99,290.31,290.55,41613.0,272.2823,272.8355,272.1979,272.4229,41613.0
2023-03-01 10:20:00,290.55,290.67,290.12,290.25,58206.0,272.4229,272.5355,272.0198,272.1417,58206.0
2023-03-01 10:25:00,290.36,290.43,289.67,289.72,64328.0,272.2448,272.3104,271.5978,271.6447,64328.0
2023-03-01 10:30:00,289.73,290.16,289.66,289.9,45674.0,271.6541,272.0573,271.5885,271.8135,45674.0
2023-03-01 10:35:00,289.9,291.58,289.89,291.3,47564.0,271.8135,273.3887,271.8041,273.1262,47564.0
2023-03-01 10:40:00,291.35,291.93,291.27,291.68,31293.0,273.173,273.7168,273.098,273.4824,31293.0
2023-03-01 10:45:00,291.68,292.01,291.17,291.94,51162.0,273.4824,273.7919,273.0043,273.7262,51162.0
2023-03-01 10:50:00,291.85,291.98,291.3,291.48,51280.0,273.6418,273.7637,273.1262,273.2949,51280.0
2023-03-01 10:55:00,291.47,291.57,290.82,291.11,34201.0,273.2855,273.3793,272.6761,272.948,34201.0
2023-03-01 11:00:00,291.08,291.16,290.44,290.48,35628.0,272.9199,272.9949,272.3198,272.3573,35628.0
2023-03-01 11:05:00,290.53,290.64,289.86,289.97,48653.0,272.4042,272.5073,271.776,271.8791,48653.0
2023-03-01 11:10:00,289.94,289.97,289.24,289.35,42740.0,271.851,271.8791,271.1947,271.2978,42740.0
2023-03-01 11:15:00,289.32,289.43,288.8,289.38,41255.0,271.2697,271.3728,270.7821,271.3259,41255.0
2023-03-01 11:20:00,289.33,289.64,289.1,289.63,27842.0,271.2791,271.5697,271.0634,271.5603,27842.0
2023-03-01 11:25:00,289.65,290.55,289.65,290.06,65367.0,271.5791,272.4229,271.5791,271.9635,65367.0
2023-03-01 11:30:00,290.16,290.62,289.89,290.44,29586.0,272.0573,272.4886,271.8041,272.3198,29586.0
2023-03-01 11:35:00,290.51,290.81,290.3,290.38,22736.0,272.3854,272.6667,272.1885,272.2635,22736.0
2023-03-01 11:40:00,290.38,291.3,290.38,291.16,19484.0,272.2635,273.1262,272.2635,272.9949,19484.0
2023-03-01 11:45:00,291.2,291.82,291.05,291.42,23543.0,273.0324,273.6137,272.8917,273.2387,23543.0
2023-03-01 11:50:00,291.49,291.74,291.33,291.64,30456.0,273.3043,273.5387,273.1543,273.4449,30456.0
2023-03-01 11:55:00,291.66,291.88,291.37,291.44,23994.0,273.4637,273.67,273.1918,273.2574,23994.0
2023-03-01 12:00:00,291.41,291.63,291.36,291.47,16378.0,273.2293,273.4356,273.1824,273.2855,16378.0
2023-03-01 12:05:00,291.42,291.53,291.12,291.49,21548.0,273.2387,273.3418,272.9574,273.3043,21548.0
2023-03-01 12:10:00,291.41,291.59,290.41,290.7,35970.0,273.2293,273.3981,272.2917,272.5636,35970.0
2023-03-01 12:15:00,290.8,291.59,290.76,291.46,22747.0,272.6573,273.3981,272.6198,273.2762,22747.0
2023-03-01 12:20:00,291.44,291.8,291.43,291.61,11489.0,273.2574,273.595,273.248,273.4168,11489.0
2023-03-01 12:25:00,291.59,292.0,291.36,291.45,19955.0,273.3981,273.7825,273.1824,273.2668,19955.0
2023-03-01 12:30:00,291.53,291.64,291.28,291.28,9252.0,273.3418,273.4449,273.1074,273.1074,9252.0
2023-03-01 12:35:00,291.24,291.64,291.18,291.59,10992.0,273.0699,273.4449,273.0136,273.3981,10992.0
2023-03-01 12:40:00,291.7,291.7,291.32,291.53,12542.0,273.5012,273.5012,273.1449,273.3418,12542.0
2023-03-01 12:45:00,291.46,291.77,291.46,291.57,14699.0,273.2762,273.5668,273.2762,273.3793,14699.0
2023-03-01 12:50:00,291.53,291.64,291.3,291.36,10984.0,273.3418,273.4449,273.1262,273.1824,10984.0
2023-03-01 12:55:00,291.35,291.5,291.13,291.27,14972.0,273.173,273.3137,272.9668,273.098,14972.0
2023-03-01 13:00:00,291.24,291.27,290.87,290.93,11932.0,273.0699,273.098,272.723,272.7792,11932.0
2023-03-01 13:05:00,290.94,290.95,290.59,290.8,13006.0,272.7886,272.798,272.4604,272.6573,13006.0
2023-03-01 13:10:00,290.84,291.3,290.84,291.3,13940.0,272.6948,273.1262,272.6948,273.1262,13940.0
2023-03-01 13:15:00,291.22,291.25,290.67,290.74,15512.0,273.0511,273.0793,272.5355,272.6011,15512.0
2023-03-01 13:20:00,290.73,290.85,290.34,290.44,13580.0,272.5917,272.7042,272.226,272.3198,13580.0
2023-03-01 13:25:00,290.53,290.64,290.24,290.42,18864.0,272.4042,272.5073,272.1323,272.3011,18864.0
2023-03-01 13:30:00,290.38,290.45,290.21,290.25,25876.0,272.2635,272.3292,272.1042,272.1417,25876.0
2023-03-01 13:35:00,290.22,290.4,290.19,290.26,15566.0,272.1135,272.2823,272.0854,272.151,15566.0
2023-03-01 13:40:00,290.25,290.33,289.94,289.94,29658.0,272.1417,272.2167,271.851,271.851,29658.0
2023-03-01 13:45:00,289.91,290.09,289.68,290.02,23916.0,271.8229,271.9916,271.6072,271.926,23916.0
2023-03-01 13:50:00,290.0,290.25,289.97,290.13,20013.0,271.9073,272.1417,271.8791,272.0291,20013.0
2023-03-01 13:55:00,290.13,290.23,289.82,290.18,22467.0,272.0291,272.1229,271.7385,272.076,22467.0
2023-03-01 14:00:00,290.15,290.15,289.48,289.66,26651.0,272.0479,272.0479,271.4197,271.5885,26651.0
2023-03-01 14:05:00,289.63,290.02,289.51,289.91,26968.0,271.5603,271.926,271.4478,271.8229,26968.0
2023-03-01 14:10:00,289.93,290.82,289.91,290.71,27431.0,271.8416,272.6761,271.8229,272.573,27431.0
2023-03-01 14:15:00,290.71,290.81,290.23,290.26,23481.0,272.573,272.6667,272.1229,272.151,23481.0
2023-03-01 14:20:00,290.32,290.4,290.1,290.28,22079.0,272.2073,272.2823,272.001,272.1698,22079.0
2023-03-01 14:25:00,290.25,290.26,289.63,289.7,28297.0,272.1417,272.151,271.5603,271.626,28297.0
2023-03-01 14:30:00,289.65,289.79,289.43,289.5,38396.0,271.5791,271.7104,271.3728,271.4384,38396.0
2023-03-01 14:35:00,289.54,289.68,289.32,289.55,32315.0,271.476,271.6072,271.2697,271.4853,32315.0
2023-03-01 14:40:00,289.52,289.58,289.17,289.38,29349.0,271.4572,271.5135,271.129,271.3259,29349.0
2023-03-01 14:45:00,289.35,289.37,288.97,289.0,41835.0,271.2978,271.3166,270.9415,270.9696,41835.0
2023-03-01 14:50:00,288.98,289.1,288.66,288.99,36534.0,270.9509,271.0634,270.6509,270.9603,36534.0
2023-03-01 14:55:00,288.98,289.35,288.92,289.23,47424.0,270.9509,271.2978,270.8946,271.1853,47424.0
2023-03-01 15:00:00,289.15,289.65,289.13,289.57,41894.0,271.1103,271.5791,271.0915,271.5041,41894.0
2023-03-01 15:05:00,289.57,289.96,289.52,289.93,29681.0,271.5041,271.8698,271.4572,271.8416,29681.0
2023-03-01 15:10:00,289.95,290.09,289.66,289.75,32401.0,271.8604,271.9916,271.5885,271.6729,32401.0
2023-03-01 15:15:00,289.78,290.2,289.42,289.97,41707.0,271.701,272.0948,271.3634,271.8791,41707.0
2023-03-01 15:20:00,290.03,290.2,289.91,290.04,28729.0,271.9354,272.0948,271.8229,271.9448,28729.0
2023-03-01 15:25:00,290.07,290.26,290.05,290.11,31924.0,271.9729,272.151,271.9541,272.0104,31924.0
2023-03-01 15:30:00,290.09,290.61,290.01,290.57,43438.0,271.9916,272.4792,271.9166,272.4417,43438.0
2023-03-01 15:35:00,290.55,290.68,290.23,290.56,43985.0,272.4229,272.5448,272.1229,272.4323,43985.0
2023-03-01 15:40:00,290.54,291.11,290.49,291.07,46011.0,272.4136,272.948,272.3667,272.9105,46011.0
2023-03-01 15:45:00,291.07,291.65,291.07,291.54,72569.0,272.9105,273.4543,272.9105,273.3512,72569.0
2023-03-01 15:50:00,291.48,291.54,290.42,290.61,106795.0,273.2949,273.3512,272.3011,272.4792,106795.0
2023-03-01 15:55:00,290.6,291.0,290.5,290.83,193200.0,272.4698,272.8449,272.3761,272.6855,193200.0
2023-03-02 09:30:00,288.46,289.22,287.27,288.75,135111.0,270.4633,271.1759,269.3476,270.7352,135111.0
2023-03-02 09:35:00,288.77,290.35,288.63,289.82,92066.0,270.754,272.2354,270.6227,271.7385,92066.0
2023-03-02 09:40:00,289.83,290.81,289.64,290.25,30585.0,271.7479,272.6667,271.5697,272.1417,30585.0
2023-03-02 09:45:00,290.16,291.62,290.15,291.36,28361.0,272.0573,273.4262,272.0479,273.1824,28361.0
2023-03-02 09:50:00,291.25,292.23,291.18,291.96,31699.0,273.0793,273.9981,273.0136,273.745,31699.0
2023-03-02 09:55:00,292.06,292.09,291.08,291.97,34539.0,273.8387,273.8669,272.9199,273.7543,34539.0
2023-03-02 10:00:00,291.98,292.12,291.49,291.75,36373.0,273.7637,273.895,273.3043,273.5481,36373.0
2023-03-02 10:05:00,291.75,291.84,290.99,291.12,35002.0,273.5481,273.6325,272.8355,272.9574,35002.0
2023-03-02 10:10:00,291.08,291.58,290.97,291.26,87418.0,272.9199,273.3887,272.8167,273.0886,87418.0
2023-03-02 10:15:00,291.26,291.38,291.0,291.2,29029.0,273.0886,273.2012,272.8449,273.0324,29029.0
2023-03-02 10:20:00,291.19,291.35,290.57,290.94,44631.0,273.023,273.173,272.4417,272.7886,44631.0
2023-03-02 10:25:00,290.98,291.64,290.86,291.25,50334.0,272.8261,273.4449,272.7136,273.0793,50334.0
2023-03-02 10:30:00,291.3,291.4,290.99,291.26,18384.0,273.1262,273.2199,272.8355,273.0886,18384.0
2023-03-02 10:35:00,291.16,291.45,290.78,290.78,18807.0,272.9949,273.2668,272.6386,272.6386,18807.0
2023-03-02 10:40:00,290.8,290.81,290.56,290.7,20058.0,272.6573,272.6667,272.4323,272.5636,20058.0
2023-03-02 10:45:00,290.63,290.77,290.18,290.75,23574.0,272.498,272.6292,272.076,272.6105,23574.0
2023-03-02 10:50:00,290.75,291.12,290.62,291.06,17925.0,272.6105,272.9574,272.4886,272.9011,17925.0
2023-03-02 10:55:00,291.14,291.52,291.03,291.37,22683.0,272.9761,273.3324,272.873,273.1918,22683.0
2023-03-02 11:00:00,291.38,291.5,291.0,291.12,12874.0,273.2012,273.3137,272.8449,272.9574,12874.0
2023-03-02 11:05:00,291.12,291.47,290.91,291.22,15481.0,272.9574,273.2855,272.7605,273.0511,15481.0
2023-03-02 11:10:00,291.31,291.31,290.7,290.73,11275.0,273.1355,273.1355,272.5636,272.5917,11275.0
2023-03-02 11:15:00,290.7,291.24,290.65,290.81,17193.0,272.5636,273.0699,272.5167,272.6667,17193.0
2023-03-02 11:20:00,290.86,290.93,290.51,290.54,14536.0,272.7136,272.7792,272.3854,272.4136,14536.0
2023-03-02 11:25:00,290.56,290.78,290.19,290.4,19285.0,272.4323,272.6386,272.0854,272.2823,19285.0
2023-03-02 11:30:00,290.46,290.67,290.23,290.26,15380.0,272.3386,272.5355,272.1229,272.151,15380.0
2023-03-02 11:35:00,290.21,290.31,290.0,290.1,26962.0,272.1042,272.1979,271.9073,272.001,26962.0
2023-03-02 11:40:00,290.15,290.19,289.75,289.76,17738.0,272.0479,272.0854,271.6729,271.6822,17738.0
2023-03-02 11:45:00,289.73,289.95,289.57,289.93,15414.0,271.6541,271.8604,271.5041,271.8416,15414.0
2023-03-02 11:50:00,289.95,290.08,289.46,289.63,25661.0,271.8604,271.9823,271.4009,271.5603,25661.0
2023-03-02 11:55:00,289.6,289.84,289.51,289.64,21408.0,271.5322,271.7572,271.4478,271.5697,21408.0
2023-03-02 12:00:00,289.67,290.27,289.65,290.22,42807.0,271.5978,272.1604,271.5791,272.1135,42807.0
2023-03-02 12:05:00,290.27,290.57,290.19,290.57,13432.0,272.1604,272.4417,272.0854,272.4417,13432.0
2023-03-02 12:10:00,290.49,290.6,290.37,290.42,15992.0,272.3667,272.4698,272.2542,272.3011,15992.0
2023-03-02 12:15:00,290.39,290.52,290.18,290.18,19438.0,272.2729,272.3948,272.076,272.076,19438.0
2023-03-02 12:20:00,290.21,290.73,290.19,290.63,13030.0,272.1042,272.5917,272.0854,272.498,13030.0
2023-03-02 12:25:00,290.66,290.98,290.49,290.94,34199.0,272.5261,272.8261,272.3667,272.7886,34199.0
2023-03-02 12:30:00,290.96,291.36,290.94,291.08,13616.0,272.8074,273.1824,272.7886,272.9199,13616.0
2023-03-02 12:35:00,291.08,291.17,290.84,290.96,12193.0,272.9199,273.0043,272.6948,272.8074,12193.0
2023-03-02 12:40:00,291.0,291.18,290.93,291.13,15900.0,272.8449,273.0136,272.7792,272.9668,15900.0
2023-03-02 12:45:00,291.2,291.28,290.93,291.16,14458.0,273.0324,273.1074,272.7792,272.9949,14458.0
2023-03-02 12:50:00,291.2,291.42,291.06,291.4,10341.0,273.0324,273.2387,272.9011,273.2199,10341.0
2023-03-02 12:55:00,291.4,291.4,291.19,291.24,13216.0,273.2199,273.2199,273.023,273.0699,13216.0
2023-03-02 13:00:00,291.29,291.53,291.13,291.43,11748.0,273.1168,273.3418,272.9668,273.248,11748.0
2023-03-02 13:05:00,291.38,291.52,291.3,291.41,8649.0,273.2012,273.3324,273.1262,273.2293,8649.0
2023-03-02 13:10:00,291.46,291.46,291.08,291.27,13773.0,273.2762,273.2762,272.9199,273.098,13773.0
2023-03-02 13:15:00,291.3,291.3,290.85,290.92,15383.0,273.1262,273.1262,272.7042,272.7699,15383.0
2023-03-02 13:20:00,290.91,290.91,290.67,290.75,26517.0,272.7605,272.7605,272.5355,272.6105,26517.0
2023-03-02 13:25:00,290.77,290.83,290.3,290.3,16629.0,272.6292,272.6855,272.1885,272.1885,16629.0
2023-03-02 13:30:00,290.33,290.97,290.3,290.94,13543.0,272.2167,272.8167,272.1885,272.7886,13543.0
2023-03-02 13:35:00,290.97,292.25,290.96,291.72,31647.0,272.8167,274.0169,272.8074,273.5199,31647.0
2023-03-02 13:40:00,291.75,291.91,291.31,291.36,9786.0,273.5481,273.6981,273.1355,273.1824,9786.0
2023-03-02 13:45:00,291.38,291.49,291.01,291.09,31800.0,273.2012,273.3043,272.8542,272.9293,31800.0
2023-03-02 13:50:00,291.09,291.22,290.9,291.12,16437.0,272.9293,273.0511,272.7511,272.9574,16437.0
2023-03-02 13:55:00,291.18,291.63,291.16,291.62,12661.0,273.0136,273.4356,272.9949,273.4262,12661.0
2023-03-02 14:00:00,291.65,292.37,291.65,291.96,21512.0,273.4543,274.1294,273.4543,273.745,21512.0
2023-03-02 14:05:00,291.96,292.15,291.73,291.97,16612.0,273.745,273.9231,273.5293,273.7543,16612.0
2023-03-02 14:10:00,292.02,292.1,291.48,291.56,11487.0,273.8012,273.8762,273.2949,273.3699,11487.0
2023-03-02 14:15:00,291.62,291.76,291.5,291.65,10783.0,273.4262,273.5575,273.3137,273.4543,10783.0
2023-03-02 14:20:00,291.65,291.76,291.49,291.71,20732.0,273.4543,273.5575,273.3043,273.5106,20732.0
2023-03-02 14:25:00,291.74,292.2,291.55,292.04,24018.0,273.5387,273.97,273.3606,273.82,24018.0
2023-03-02 14:30:00,291.99,292.23,291.78,291.87,26789.0,273.7731,273.9981,273.5762,273.6606,26789.0
2023-03-02 14:35:00,291.83,292.05,291.54,292.05,44151.0,273.6231,273.8294,273.3512,273.8294,44151.0
2023-03-02 14:40:00,291.99,292.31,291.92,292.27,36273.0,273.7731,274.0731,273.7075,274.0356,36273.0
2023-03-02 14:45:00,292.3,292.61,292.23,292.57,22243.0,274.0638,274.3544,273.9981,274.3169,22243.0
2023-03-02 14:50:00,292.6,292.66,292.21,292.25,37097.0,274.345,274.4013,273.9794,274.0169,37097.0
2023-03-02 14:55:00,292.26,292.73,292.21,292.61,13608.0,274.0263,274.4669,273.9794,274.3544,13608.0
2023-03-02 15:00:00,292.59,292.87,292.37,292.39,22880.0,274.3357,274.5982,274.1294,274.1481,22880.0
2023-03-02 15:05:00,292.36,292.64,292.36,292.64,16674.0,274.12,274.3825,274.12,274.3825,16674.0
2023-03-02 15:10:00,292.68,292.92,292.58,292.71,17354.0,274.4201,274.6451,274.3263,274.4482,17354.0
2023-03-02 15:15:00,292.72,293.1,292.42,292.42,20426.0,274.4576,274.8139,274.1763,274.1763,20426.0
2023-03-02 15:20:00,292.44,292.9,292.38,292.87,17113.0,274.195,274.6263,274.1388,274.5982,17113.0
2023-03-02 15:25:00,292.89,293.1,292.87,292.99,18239.0,274.617,274.8139,274.5982,274.7107,18239.0
2023-03-02 15:30:00,293.01,293.24,292.93,293.24,32547.0,274.7295,274.9451,274.6545,274.9451,32547.0
2023-03-02 15:35:00,293.26,294.11,293.22,293.88,33004.0,274.9639,275.7608,274.9264,275.5452,33004.0
2023-03-02 15:40:00,293.83,293.95,293.31,293.36,46660.0,275.4983,275.6108,275.0107,275.0576,46660.0
2023-03-02 15:45:00,293.3,293.49,293.15,293.43,43995.0,275.0014,275.1795,274.8607,275.1233,43995.0
2023-03-02 15:50:00,293.4,293.4,292.47,292.68,91742.0,275.0951,275.0951,274.2232,274.4201,91742.0
2023-03-02 15:55:00,292.68,293.36,292.54,293.11,265297.0,274.4201,275.0576,274.2888,274.8232,265297.0
2023-03-03 09:30:00,294.64,295.29,294.48,295.09,73502.0,276.2578,276.8672,276.1078,276.6797,73502.0
2023-03-03 09:35:00,294.91,295.36,294.91,295.1,23952.0,276.5109,276.9329,276.5109,276.6891,23952.0
2023-03-03 09:40:00,295.11,295.12,294.5,294.8,22275.0,276.6984,276.7078,276.1265,276.4078,22275.0
2023-03-03 09:45:00,294.82,295.77,294.76,295.54,26419.0,276.4265,277.3173,276.3703,277.1016,26419.0
2023-03-03 09:50:00,295.58,295.59,294.65,295.14,12304.0,277.1391,277.1485,276.2671,276.7266,12304.0
2023-03-03 09:55:00,295.1,295.61,294.99,295.25,22519.0,276.6891,277.1673,276.5859,276.8297,22519.0
2023-03-03 10:00:00,295.46,295.61,294.11,294.66,24456.0,277.0266,277.1673,275.7608,276.2765,24456.0
2023-03-03 10:05:00,294.47,294.59,293.76,293.85,28377.0,276.0984,276.2109,275.4327,275.5171,28377.0
2023-03-03 10:10:00,293.85,295.32,293.83,295.32,17839.0,275.5171,276.8953,275.4983,276.8953,17839.0
2023-03-03 10:15:00,295.5,295.57,295.05,295.05,15027.0,277.0641,277.1298,276.6422,276.6422,15027.0
2023-03-03 10:20:00,295.12,295.76,294.98,295.74,16794.0,276.7078,277.3079,276.5766,277.2891,16794.0
2023-03-03 10:25:00,295.74,296.35,295.73,296.35,31130.0,277.2891,277.8611,277.2798,277.8611,31130.0
2023-03-03 10:30:00,296.33,296.33,295.35,295.56,25144.0,277.8423,277.8423,276.9235,277.1204,25144.0
2023-03-03 10:35:00,295.57,295.83,295.48,295.64,15568.0,277.1298,277.3735,277.0454,277.1954,15568.0
2023-03-03 10:40:00,295.58,296.03,295.56,295.87,19646.0,277.1391,277.5611,277.1204,277.411,19646.0
2023-03-03 10:45:00,295.88,296.32,295.77,296.1,17336.0,277.4204,277.833,277.3173,277.6267,17336.0
2023-03-03 10:50:00,296.09,296.09,295.39,295.56,20313.0,277.6173,277.6173,276.961,277.1204,20313.0
2023-03-03 10:55:00,295.54,296.04,295.54,295.85,16580.0,277.1016,277.5704,277.1016,277.3923,16580.0
2023-03-03 11:00:00,295.91,296.03,295.69,295.8,23281.0,277.4485,277.5611,277.2423,277.3454,23281.0
2023-03-03 11:05:00,295.93,296.18,295.89,295.98,18215.0,277.4673,277.7017,277.4298,277.5142,18215.0
2023-03-03 11:10:00,295.98,296.15,295.7,296.08,13875.0,277.5142,277.6736,277.2516,277.6079,13875.0
2023-03-03 11:15:00,296.05,296.34,295.91,296.28,18512.0,277.5798,277.8517,277.4485,277.7955,18512.0
2023-03-03 11:20:00,296.31,296.32,295.78,296.27,20039.0,277.8236,277.833,277.3266,277.7861,20039.0
2023-03-03 11:25:00,296.37,296.37,295.82,296.02,22456.0,277.8798,277.8798,277.3642,277.5517,22456.0
2023-03-03 11:30:00,296.06,296.51,295.96,296.32,18172.0,277.5892,278.0111,277.4954,277.833,18172.0
2023-03-03 11:35:00,296.36,296.88,296.33,296.4,21952.0,277.8705,278.358,277.8423,277.908,21952.0
2023-03-03 11:40:00,296.4,296.56,296.27,296.53,10183.0,277.908,278.058,277.7861,278.0299,10183.0
2023-03-03 11:45:00,296.57,296.95,296.55,296.92,11118.0,278.0674,278.4237,278.0486,278.3955,11118.0
2023-03-03 11:50:00,296.91,297.3,296.84,297.24,19645.0,278.3861,278.7518,278.3205,278.6956,19645.0
2023-03-03 11:55:00,297.23,297.48,297.21,297.29,12625.0,278.6862,278.9206,278.6674,278.7424,12625.0
2023-03-03 12:00:00,297.25,297.33,297.07,297.16,18039.0,278.7049,278.7799,278.5362,278.6206,18039.0
2023-03-03 12:05:00,297.16,297.29,297.03,297.06,12622.0,278.6206,278.7424,278.4987,278.5268,12622.0
2023-03-03 12:10:00,297.11,297.48,297.11,297.34,16683.0,278.5737,278.9206,278.5737,278.7893,16683.0
2023-03-03 12:15:00,297.32,297.5,297.28,297.48,17154.0,278.7706,278.9393,278.7331,278.9206,17154.0
2023-03-03 12:20:00,297.5,297.55,297.35,297.49,18111.0,278.9393,278.9862,278.7987,278.93,18111.0
2023-03-03 12:25:00,297.51,297.51,297.17,297.43,12181.0,278.9487,278.9487,278.6299,278.8737,12181.0
2023-03-03 12:30:00,297.38,297.38,297.14,297.19,10270.0,278.8268,278.8268,278.6018,278.6487,10270.0
2023-03-03 12:35:00,297.15,297.2,296.81,296.97,13227.0,278.6112,278.6581,278.2924,278.4424,13227.0
2023-03-03 12:40:00,296.99,296.99,296.51,296.79,16399.0,278.4612,278.4612,278.0111,278.2736,16399.0
2023-03-03 12:45:00,296.82,297.24,296.79,297.13,13441.0,278.3018,278.6956,278.2736,278.5924,13441.0
2023-03-03 12:50:00,297.17,297.26,296.98,297.04,18264.0,278.6299,278.7143,278.4518,278.508,18264.0
2023-03-03 12:55:00,297.11,297.25,296.91,297.03,10944.0,278.5737,278.7049,278.3861,278.4987,10944.0
2023-03-03 13:00:00,296.94,297.19,296.83,297.17,8917.0,278.4143,278.6487,278.3111,278.6299,8917.0
2023-03-03 13:05:00,297.18,297.28,297.11,297.18,10897.0,278.6393,278.7331,278.5737,278.6393,10897.0
2023-03-03 13:10:00,297.17,297.44,297.17,297.34,18018.0,278.6299,278.8831,278.6299,278.7893,18018.0
2023-03-03 13:15:00,297.3,297.3,296.62,296.76,20803.0,278.7518,278.7518,278.1142,278.2455,20803.0
2023-03-03 13:20:00,296.81,296.95,296.52,296.59,15329.0,278.2924,278.4237,278.0205,278.0861,15329.0
2023-03-03 13:25:00,296.63,297.07,296.62,296.93,16971.0,278.1236,278.5362,278.1142,278.4049,16971.0
2023-03-03 13:30:00,296.96,296.97,296.74,296.83,12655.0,278.433,278.4424,278.2268,278.3111,12655.0
2023-03-03 13:35:00,296.87,297.09,296.83,296.96,15866.0,278.3486,278.5549,278.3111,278.433,15866.0
2023-03-03 13:40:00,296.91,297.09,296.82,297.06,15654.0,278.3861,278.5549,278.3018,278.5268,15654.0
2023-03-03 13:45:00,297.04,297.34,297.04,297.34,12505.0,278.508,278.7893,278.508,278.7893,12505.0
2023-03-03 13:50:00,297.32,297.58,297.27,297.48,17692.0,278.7706,279.0143,278.7237,278.9206,17692.0
2023-03-03 13:55:00,297.45,297.45,297.17,297.31,10988.0,278.8925,278.8925,278.6299,278.7612,10988.0
2023-03-03 14:00:00,297.33,297.35,297.08,297.26,23440.0,278.7799,278.7987,278.5455,278.7143,23440.0
2023-03-03 14:05:00,297.29,297.73,297.29,297.72,16150.0,278.7424,279.155,278.7424,279.1456,16150.0
2023-03-03 14:10:00,297.7,297.89,297.61,297.65,20897.0,279.1269,279.305,279.0425,279.08,20897.0
2023-03-03 14:15:00,297.68,297.83,297.38,297.38,16817.0,279.1081,279.2488,278.8268,278.8268,16817.0
2023-03-03 14:20:00,297.39,297.67,297.39,297.63,21006.0,278.8362,279.0987,278.8362,279.0612,21006.0
2023-03-03 14:25:00,297.63,297.86,297.56,297.83,18519.0,279.0612,279.2769,278.9956,279.2488,18519.0
2023-03-03 14:30:00,297.79,297.89,297.64,297.64,20032.0,279.2112,279.305,279.0706,279.0706,20032.0
2023-03-03 14:35:00,297.66,297.77,297.46,297.51,18612.0,279.0894,279.1925,278.9018,278.9487,18612.0
2023-03-03 14:40:00,297.49,297.84,297.4,297.82,14691.0,278.93,279.2581,278.8456,279.2394,14691.0
2023-03-03 14:45:00,297.82,298.03,297.73,297.93,26956.0,279.2394,279.4363,279.155,279.3425,26956.0
2023-03-03 14:50:00,297.93,298.07,297.87,297.92,17128.0,279.3425,279.4738,279.2863,279.3331,17128.0
2023-03-03 14:55:00,297.89,298.09,297.79,298.07,20396.0,279.305,279.4925,279.2112,279.4738,20396.0
2023-03-03 15:00:00,298.06,298.1,297.79,297.94,23772.0,279.4644,279.5019,279.2112,279.3519,23772.0
2023-03-03 15:05:00,297.96,298.42,297.87,298.35,26788.0,279.3706,279.8019,279.2863,279.7363,26788.0
2023-03-03 15:10:00,298.34,298.37,298.0,298.03,29924.0,279.7269,279.7551,279.4081,279.4363,29924.0
2023-03-03 15:15:00,298.06,298.26,297.94,298.22,31707.0,279.4644,279.6519,279.3519,279.6144,31707.0
2023-03-03 15:20:00,298.27,298.58,298.17,298.19,26043.0,279.6613,279.952,279.5675,279.5863,26043.0
2023-03-03 15:25:00,298.21,298.44,298.07,298.43,27989.0,279.605,279.8207,279.4738,279.8113,27989.0
2023-03-03 15:30:00,298.41,298.57,298.25,298.38,31419.0,279.7926,279.9426,279.6425,279.7644,31419.0
2023-03-03 15:35:00,298.37,298.56,298.19,298.43,37084.0,279.7551,279.9332,279.5863,279.8113,37084.0
2023-03-03 15:40:00,298.42,298.55,298.26,298.51,49275.0,279.8019,279.9238,279.6519,279.8863,49275.0
2023-03-03 15:45:00,298.47,298.59,298.31,298.57,47794.0,279.8488,279.9613,279.6988,279.9426,47794.0
2023-03-03 15:50:00,298.59,298.61,298.03,298.4,58382.0,279.9613,279.9801,279.4363,279.7832,58382.0
2023-03-03 15:55:00,298.36,298.59,298.24,298.46,129877.0,279.7457,279.9613,279.6332,279.8394,129877.0
2023-03-06 09:30:00,298.0,299.27,297.55,299.15,100010.0,279.4081,280.5989,278.9862,280.4864,100010.0
2023-03-06 09:35:00,299.26,299.69,298.34,299.4,44118.0,280.5895,280.9927,279.7269,280.7208,44118.0
2023-03-06 09:40:00,299.64,299.89,299.08,299.53,37883.0,280.9458,281.1802,280.4208,280.8427,37883.0
2023-03-06 09:45:00,299.48,299.52,298.41,298.98,38085.0,280.7958,280.8333,279.7926,280.327,38085.0
2023-03-06 09:50:00,298.95,299.1,298.45,298.85,34935.0,280.2989,280.4395,279.8301,280.2051,34935.0
2023-03-06 09:55:00,298.95,299.0,298.43,298.57,37494.0,280.2989,280.3458,279.8113,279.9426,37494.0
2023-03-06 10:00:00,298.55,299.11,298.08,299.03,28007.0,279.9238,280.4489,279.4832,280.3739,28007.0
2023-03-06 10:05:00,299.11,300.11,298.9,299.63,36530.0,280.4489,281.3865,280.252,280.9365,36530.0
2023-03-06 10:10:00,299.7,299.88,298.67,298.76,24279.0,281.0021,281.1709,280.0363,280.1207,24279.0
2023-03-06 10:15:00,298.76,299.79,298.75,299.62,22948.0,280.1207,281.0865,280.1114,280.9271,22948.0
2023-03-06 10:20:00,299.66,299.71,299.0,299.37,18421.0,280.9646,281.0115,280.3458,280.6927,18421.0
2023-03-06 10:25:00,299.47,299.75,299.04,299.07,17416.0,280.7864,281.049,280.3833,280.4114,17416.0
2023-03-06 10:30:00,299.21,299.39,298.87,299.21,26518.0,280.5427,280.7114,280.2239,280.5427,26518.0
2023-03-06 10:35:00,299.24,299.31,298.89,299.02,18556.0,280.5708,280.6364,280.2426,280.3645,18556.0
2023-03-06 10:40:00,298.98,299.49,298.86,299.48,22509.0,280.327,280.8052,280.2145,280.7958,22509.0
2023-03-06 10:45:00,299.49,299.49,298.9,299.13,21791.0,280.8052,280.8052,280.252,280.4676,21791.0
2023-03-06 10:50:00,299.13,299.34,298.99,299.22,18371.0,280.4676,280.6645,280.3364,280.552,18371.0
2023-03-06 10:55:00,299.18,299.32,299.04,299.13,26378.0,280.5145,280.6458,280.3833,280.4676,26378.0
2023-03-06 11:00:00,299.27,299.32,298.98,299.0,55599.0,280.5989,280.6458,280.327,280.3458,55599.0
2023-03-06 11:05:00,299.01,299.44,298.86,299.16,26831.0,280.3551,280.7583,280.2145,280.4958,26831.0
2023-03-06 11:10:00,299.2,299.41,298.84,298.98,13378.0,280.5333,280.7302,280.1957,280.327,13378.0
2023-03-06 11:15:00,298.99,299.08,298.73,298.83,20358.0,280.3364,280.4208,280.0926,280.1864,20358.0
2023-03-06 11:20:00,298.76,298.88,298.28,298.44,25298.0,280.1207,280.2332,279.6707,279.8207,25298.0
2023-03-06 11:25:00,298.45,298.62,298.26,298.42,24903.0,279.8301,279.9895,279.6519,279.8019,24903.0
2023-03-06 11:30:00,298.44,298.61,298.36,298.44,31742.0,279.8207,279.9801,279.7457,279.8207,31742.0
2023-03-06 11:35:00,298.44,298.77,298.43,298.68,24924.0,279.8207,280.1301,279.8113,280.0457,24924.0
2023-03-06 11:40:00,298.75,299.14,298.75,298.89,15044.0,280.1114,280.477,280.1114,280.2426,15044.0
2023-03-06 11:45:00,298.93,299.08,298.64,298.67,20147.0,280.2801,280.4208,280.0082,280.0363,20147.0
2023-03-06 11:50:00,298.72,298.76,298.43,298.65,20630.0,280.0832,280.1207,279.8113,280.0176,20630.0
2023-03-06 11:55:00,298.62,299.09,298.62,298.86,22080.0,279.9895,280.4301,279.9895,280.2145,22080.0
2023-03-06 12:00:00,298.85,298.94,298.78,298.92,15149.0,280.2051,280.2895,280.1395,280.2707,15149.0
2023-03-06 12:05:00,298.91,299.02,298.68,298.84,27147.0,280.2614,280.3645,280.0457,280.1957,27147.0
2023-03-06 12:10:00,298.87,299.1,298.74,298.85,13503.0,280.2239,280.4395,280.102,280.2051,13503.0
2023-03-06 12:15:00,298.79,298.97,298.79,298.95,18472.0,280.1489,280.3176,280.1489,280.2989,18472.0
2023-03-06 12:20:00,298.93,298.96,298.71,298.82,16290.0,280.2801,280.3083,280.0738,280.177,16290.0
2023-03-06 12:25:00,298.79,298.82,298.47,298.6,20939.0,280.1489,280.177,279.8488,279.9707,20939.0
2023-03-06 12:30:00,298.63,298.7,298.55,298.6,21663.0,279.9988,280.0645,279.9238,279.9707,21663.0
2023-03-06 12:35:00,298.59,298.7,298.45,298.59,22322.0,279.9613,280.0645,279.8301,279.9613,22322.0
2023-03-06 12:40:00,298.58,298.69,298.55,298.6,17530.0,279.952,280.0551,279.9238,279.9707,17530.0
2023-03-06 12:45:00,298.6,298.6,297.93,298.05,20083.0,279.9707,279.9707,279.3425,279.455,20083.0
2023-03-06 12:50:00,298.01,298.28,297.99,298.2,20517.0,279.4175,279.6707,279.3988,279.5957,20517.0
2023-03-06 12:55:00,298.17,298.2,297.95,298.1,18654.0,279.5675,279.5957,279.3613,279.5019,18654.0
2023-03-06 13:00:00,298.1,298.2,297.77,297.79,17370.0,279.5019,279.5957,279.1925,279.2112,17370.0
2023-03-06 13:05:00,297.86,297.97,297.24,297.36,23977.0,279.2769,279.38,278.6956,278.8081,23977.0
2023-03-06 13:10:00,297.33,297.48,297.05,297.48,23479.0,278.7799,278.9206,278.5174,278.9206,23479.0
2023-03-06 13:15:00,297.52,297.91,297.52,297.91,8844.0,278.9581,279.3238,278.9581,279.3238,8844.0
2023-03-06 13:20:00,297.9,297.9,297.69,297.87,16063.0,279.3144,279.3144,279.1175,279.2863,16063.0
2023-03-06 13:25:00,297.87,297.89,297.41,297.51,26143.0,279.2863,279.305,278.855,278.9487,26143.0
2023-03-06 13:30:00,297.53,297.62,297.38,297.6,4751.0,278.9675,279.0519,278.8268,279.0331,4751.0
2023-03-06 13:35:00,297.59,297.76,297.26,297.27,13533.0,279.0237,279.1831,278.7143,278.7237,13533.0
2023-03-06 13:40:00,297.18,297.52,297.13,297.49,11558.0,278.6393,278.9581,278.5924,278.93,11558.0
2023-03-06 13:45:00,297.41,297.52,297.16,297.26,18516.0,278.855,278.9581,278.6206,278.7143,18516.0
2023-03-06 13:50:00,297.25,297.28,297.12,297.19,10549.0,278.7049,278.7331,278.583,278.6487,10549.0
2023-03-06 13:55:00,297.19,297.37,296.98,297.22,17283.0,278.6487,278.8175,278.4518,278.6768,17283.0
2023-03-06 14:00:00,297.23,297.53,297.18,297.52,15758.0,278.6862,278.9675,278.6393,278.9581,15758.0
2023-03-06 14:05:00,297.49,297.53,297.23,297.29,23925.0,278.93,278.9675,278.6862,278.7424,23925.0
2023-03-06 14:10:00,297.32,297.62,297.27,297.48,20237.0,278.7706,279.0519,278.7237,278.9206,20237.0
2023-03-06 14:15:00,297.48,297.84,297.44,297.84,49430.0,278.9206,279.2581,278.8831,279.2581,49430.0
2023-03-06 14:20:00,297.84,297.89,297.72,297.8,12807.0,279.2581,279.305,279.1456,279.2206,12807.0
2023-03-06 14:25:00,297.75,297.91,297.4,297.79,20154.0,279.1737,279.3238,278.8456,279.2112,20154.0
2023-03-06 14:30:00,297.79,297.95,297.76,297.81,12241.0,279.2112,279.3613,279.1831,279.23,12241.0
2023-03-06 14:35:00,297.75,297.83,297.63,297.8,13082.0,279.1737,279.2488,279.0612,279.2206,13082.0
2023-03-06 14:40:00,297.81,297.98,297.73,297.94,10298.0,279.23,279.3894,279.155,279.3519,10298.0
2023-03-06 14:45:00,297.93,298.04,297.8,297.8,24168.0,279.3425,279.4456,279.2206,279.2206,24168.0
2023-03-06 14:50:00,297.72,297.92,297.67,297.9,12883.0,279.1456,279.3331,279.0987,279.3144,12883.0
2023-03-06 14:55:00,297.86,298.12,297.58,297.85,29290.0,279.2769,279.5207,279.0143,279.2675,29290.0
2023-03-06 15:00:00,297.85,297.93,297.54,297.55,19384.0,279.2675,279.3425,278.9768,278.9862,19384.0
2023-03-06 15:05:00,297.53,297.91,297.49,297.89,23154.0,278.9675,279.3238,278.93,279.305,23154.0
2023-03-06 15:10:00,297.88,297.94,297.47,297.77,28839.0,279.2956,279.3519,278.9112,279.1925,28839.0
2023-03-06 15:15:00,297.76,297.87,297.57,297.76,34160.0,279.1831,279.2863,279.005,279.1831,34160.0
2023-03-06 15:20:00,297.78,298.0,297.73,297.82,35843.0,279.2019,279.4081,279.155,279.2394,35843.0
2023-03-06 15:25:00,297.8,298.05,297.76,297.87,29999.0,279.2206,279.455,279.1831,279.2863,29999.0
2023-03-06 15:30:00,297.86,298.18,297.86,298.06,34358.0,279.2769,279.5769,279.2769,279.4644,34358.0
2023-03-06 15:35:00,298.06,298.26,297.97,298.07,22425.0,279.4644,279.6519,279.38,279.4738,22425.0
2023-03-06 15:40:00,298.05,298.23,297.95,298.16,24181.0,279.455,279.6238,279.3613,279.5582,24181.0
2023-03-06 15:45:00,298.16,298.38,298.05,298.25,29218.0,279.5582,279.7644,279.455,279.6425,29218.0
2023-03-06 15:50:00,298.26,298.31,297.99,298.11,50441.0,279.6519,279.6988,279.3988,279.5113,50441.0
2023-03-06 15:55:00,298.13,298.39,297.95,298.2,114315.0,279.53,279.7738,279.3613,279.5957,114315.0
2023-03-07 09:30:00,299.06,299.06,297.0,297.44,75904.0,280.402,280.402,278.4705,278.8831,75904.0
2023-03-07 09:35:00,297.32,297.84,296.77,297.6,30320.0,278.7706,279.2581,278.2549,279.0331,30320.0
2023-03-07 09:40:00,297.7,297.82,297.08,297.08,23681.0,279.1269,279.2394,278.5455,278.5455,23681.0
2023-03-07 09:45:00,297.05,297.18,296.43,296.78,48386.0,278.5174,278.6393,277.9361,278.2643,48386.0
2023-03-07 09:50:00,296.78,297.01,296.4,296.73,23609.0,278.2643,278.4799,277.908,278.2174,23609.0
2023-03-07 09:55:00,296.76,296.76,296.31,296.48,37628.0,278.2455,278.2455,277.8236,277.983,37628.0
2023-03-07 10:00:00,296.38,296.48,294.27,294.27,100096.0,277.8892,277.983,275.9109,275.9109,100096.0
2023-03-07 10:05:00,294.24,294.73,293.95,294.31,56495.0,275.8827,276.3422,275.6108,275.9484,56495.0
2023-03-07 10:10:00,294.25,294.53,293.67,294.5,51505.0,275.8921,276.1546,275.3483,276.1265,51505.0
2023-03-07 10:15:00,294.37,294.85,294.16,294.37,53192.0,276.0046,276.4547,275.8077,276.0046,53192.0
2023-03-07 10:20:00,294.33,295.38,293.96,294.89,22041.0,275.9671,276.9516,275.6202,276.4922,22041.0
2023-03-07 10:25:00,294.73,295.05,294.13,294.29,21182.0,276.3422,276.6422,275.7796,275.9296,21182.0
2023-03-07 10:30:00,294.23,295.32,294.19,294.92,22268.0,275.8734,276.8953,275.8358,276.5203,22268.0
2023-03-07 10:35:00,294.91,295.45,294.61,294.88,18755.0,276.5109,277.0172,276.2296,276.4828,18755.0
2023-03-07 10:40:00,294.85,295.03,294.09,294.2,10642.0,276.4547,276.6234,275.7421,275.8452,10642.0
2023-03-07 10:45:00,294.18,294.73,294.1,294.73,25455.0,275.8265,276.3422,275.7515,276.3422,25455.0
2023-03-07 10:50:00,294.7,294.77,293.68,294.42,66782.0,276.314,276.3797,275.3577,276.0515,66782.0
2023-03-07 10:55:00,294.39,294.39,293.24,293.24,45942.0,276.0234,276.0234,274.9451,274.9451,45942.0
2023-03-07 11:00:00,293.22,293.8,293.11,293.59,35282.0,274.9264,275.4702,274.8232,275.2733,35282.0
2023-03-07 11:05:00,293.59,294.21,293.47,293.56,38523.0,275.2733,275.8546,275.1608,275.2452,38523.0
2023-03-07 11:10:00,293.6,294.02,293.41,293.57,20257.0,275.2827,275.6765,275.1045,275.2545,20257.0
2023-03-07 11:15:00,293.53,293.54,293.0,293.4,40962.0,275.217,275.2264,274.7201,275.0951,40962.0
2023-03-07 11:20:00,293.48,293.55,293.16,293.24,20143.0,275.1701,275.2358,274.8701,274.9451,20143.0
2023-03-07 11:25:00,293.27,293.79,293.2,293.26,34383.0,274.9732,275.4608,274.9076,274.9639,34383.0
2023-03-07 11:30:00,293.32,293.54,293.14,293.4,17886.0,275.0201,275.2264,274.8514,275.0951,17886.0
2023-03-07 11:35:00,293.41,293.71,293.25,293.59,13178.0,275.1045,275.3858,274.9545,275.2733,13178.0
2023-03-07 11:40:00,293.66,293.71,293.21,293.46,19697.0,275.3389,275.3858,274.917,275.1514,19697.0
2023-03-07 11:45:00,293.48,293.69,293.21,293.41,30361.0,275.1701,275.367,274.917,275.1045,30361.0
2023-03-07 11:50:00,293.45,293.6,293.17,293.43,15450.0,275.142,275.2827,274.8795,275.1233,15450.0
2023-03-07 11:55:00,293.32,293.32,292.86,292.89,44612.0,275.0201,275.0201,274.5888,274.617,44612.0
2023-03-07 12:00:00,292.88,293.1,292.77,292.85,14068.0,274.6076,274.8139,274.5044,274.5794,14068.0
2023-03-07 12:05:00,292.8,292.98,292.58,292.88,18028.0,274.5326,274.7013,274.3263,274.6076,18028.0
2023-03-07 12:10:00,292.91,293.16,292.76,292.84,26304.0,274.6357,274.8701,274.4951,274.5701,26304.0
2023-03-07 12:15:00,292.84,293.61,292.77,293.6,27788.0,274.5701,275.292,274.5044,275.2827,27788.0
2023-03-07 12:20:00,293.65,294.62,293.6,294.04,34860.0,275.3295,276.239,275.2827,275.6952,34860.0
2023-03-07 12:25:00,294.07,294.31,293.8,293.8,9231.0,275.7233,275.9484,275.4702,275.4702,9231.0
2023-03-07 12:30:00,293.86,293.87,293.56,293.87,13141.0,275.5264,275.5358,275.2452,275.5358,13141.0
2023-03-07 12:35:00,293.85,293.87,293.28,293.53,20920.0,275.5171,275.5358,274.9826,275.217,20920.0
2023-03-07 12:40:00,293.48,293.53,293.08,293.21,16751.0,275.1701,275.217,274.7951,274.917,16751.0
2023-03-07 12:45:00,293.19,293.36,293.04,293.17,11598.0,274.8982,275.0576,274.7576,274.8795,11598.0
2023-03-07 12:50:00,293.12,293.47,293.0,293.06,18885.0,274.8326,275.1608,274.7201,274.7763,18885.0
2023-03-07 12:55:00,293.03,293.12,292.89,292.97,17173.0,274.7482,274.8326,274.617,274.692,17173.0
2023-03-07 13:00:00,293.01,293.01,292.28,292.28,19616.0,274.7295,274.7295,274.045,274.045,19616.0
2023-03-07 13:05:00,292.29,292.34,291.92,291.98,32312.0,274.0544,274.1013,273.7075,273.7637,32312.0
2023-03-07 13:10:00,291.99,292.01,291.67,291.67,22958.0,273.7731,273.7919,273.4731,273.4731,22958.0
2023-03-07 13:15:00,291.67,291.95,291.52,291.6,29833.0,273.4731,273.7356,273.3324,273.4074,29833.0
2023-03-07 13:20:00,291.65,292.02,291.49,291.74,29969.0,273.4543,273.8012,273.3043,273.5387,29969.0
2023-03-07 13:25:00,291.74,292.18,291.68,291.96,15701.0,273.5387,273.9512,273.4824,273.745,15701.0
2023-03-07 13:30:00,291.98,292.19,291.59,291.64,19473.0,273.7637,273.9606,273.3981,273.4449,19473.0
2023-03-07 13:35:00,291.6,291.71,291.48,291.62,16128.0,273.4074,273.5106,273.2949,273.4262,16128.0
2023-03-07 13:40:00,291.57,291.64,291.12,291.25,24846.0,273.3793,273.4449,272.9574,273.0793,24846.0
2023-03-07 13:45:00,291.19,291.26,290.92,291.06,26233.0,273.023,273.0886,272.7699,272.9011,26233.0
2023-03-07 13:50:00,291.03,291.44,291.03,291.42,25553.0,272.873,273.2574,272.873,273.2387,25553.0
2023-03-07 13:55:00,291.42,291.51,291.26,291.43,20156.0,273.2387,273.323,273.0886,273.248,20156.0
2023-03-07 14:00:00,291.42,291.63,291.31,291.52,18223.0,273.2387,273.4356,273.1355,273.3324,18223.0
2023-03-07 14:05:00,291.54,291.6,291.2,291.21,16439.0,273.3512,273.4074,273.0324,273.0418,16439.0
2023-03-07 14:10:00,291.19,291.46,291.17,291.3,11665.0,273.023,273.2762,273.0043,273.1262,11665.0
2023-03-07 14:15:00,291.29,291.5,291.15,291.19,20642.0,273.1168,273.3137,272.9855,273.023,20642.0
2023-03-07 14:20:00,291.18,291.29,290.82,290.94,32019.0,273.0136,273.1168,272.6761,272.7886,32019.0
2023-03-07 14:25:00,290.91,291.09,290.83,290.89,23762.0,272.7605,272.9293,272.6855,272.7417,23762.0
2023-03-07 14:30:00,290.87,291.03,290.52,290.65,29934.0,272.723,272.873,272.3948,272.5167,29934.0
2023-03-07 14:35:00,290.63,290.8,290.55,290.56,11174.0,272.498,272.6573,272.4229,272.4323,11174.0
2023-03-07 14:40:00,290.57,290.9,290.57,290.67,14974.0,272.4417,272.7511,272.4417,272.5355,14974.0
2023-03-07 14:45:00,290.65,290.83,290.61,290.77,13404.0,272.5167,272.6855,272.4792,272.6292,13404.0
2023-03-07 14:50:00,290.77,290.84,290.61,290.61,12033.0,272.6292,272.6948,272.4792,272.4792,12033.0
2023-03-07 14:55:00,290.56,290.83,290.5,290.74,20992.0,272.4323,272.6855,272.3761,272.6011,20992.0
2023-03-07 15:00:00,290.74,291.16,290.72,291.06,40297.0,272.6011,272.9949,272.5823,272.9011,40297.0
2023-03-07 15:05:00,291.1,291.36,291.06,291.33,52522.0,272.9386,273.1824,272.9011,273.1543,52522.0
2023-03-07 15:10:00,291.36,291.83,291.36,291.76,28709.0,273.1824,273.6231,273.1824,273.5575,28709.0
2023-03-07 15:15:00,291.8,292.14,291.61,291.66,21092.0,273.595,273.9137,273.4168,273.4637,21092.0
2023-03-07 15:20:00,291.63,291.68,291.39,291.46,17323.0,273.4356,273.4824,273.2105,273.2762,17323.0
2023-03-07 15:25:00,291.45,291.53,291.16,291.42,19607.0,273.2668,273.3418,272.9949,273.2387,19607.0
2023-03-07 15:30:00,291.4,291.68,291.26,291.47,26025.0,273.2199,273.4824,273.0886,273.2855,26025.0
2023-03-07 15:35:00,291.53,291.72,291.42,291.56,31113.0,273.3418,273.5199,273.2387,273.3699,31113.0
2023-03-07 15:40:00,291.57,291.68,291.29,291.29,47592.0,273.3793,273.4824,273.1168,273.1168,47592.0
2023-03-07 15:45:00,291.31,291.31,290.5,290.66,56127.0,273.1355,273.1355,272.3761,272.5261,56127.0
2023-03-07 15:50:00,290.68,290.93,290.42,290.7,76868.0,272.5448,272.7792,272.3011,272.5636,76868.0
2023-03-07 15:55:00,290.73,290.89,290.55,290.72,143584.0,272.5917,272.7417,272.4229,272.5823,143584.0
2023-03-08 09:30:00,289.44,290.25,288.66,288.74,116889.0,273.328,274.0929,272.5914,272.667,116889.0
2023-03-08 09:35:00,288.82,289.61,288.82,289.23,52552.0,272.7425,273.4886,272.7425,273.1297,52552.0
2023-03-08 09:40:00,289.29,289.36,288.44,288.45,45354.0,273.1864,273.2525,272.3837,272.3931,45354.0
2023-03-08 09:45:00,288.54,289.34,288.47,288.81,35339.0,272.4781,273.2336,272.412,272.7331,35339.0
2023-03-08 09:50:00,288.87,289.44,288.66,288.83,27063.0,272.7897,273.328,272.5914,272.752,27063.0
2023-03-08 09:55:00,288.84,289.8,288.83,289.25,26652.0,272.7614,273.668,272.752,273.1486,26652.0
2023-03-08 10:00:00,289.19,289.67,288.27,289.45,26929.0,273.0919,273.5452,272.2231,273.3375,26929.0
2023-03-08 10:05:00,289.45,290.3,289.22,290.03,22757.0,273.3375,274.1401,273.1203,273.8852,22757.0
2023-03-08 10:10:00,289.94,290.36,289.72,289.94,15696.0,273.8002,274.1968,273.5924,273.8002,15696.0
2023-03-08 10:15:00,289.91,290.12,289.63,289.81,14713.0,273.7719,273.9702,273.5074,273.6774,14713.0
2023-03-08 10:20:00,289.85,290.95,289.51,290.82,30254.0,273.7152,274.754,273.3941,274.6312,30254.0
2023-03-08 10:25:00,290.64,290.98,290.06,290.06,16704.0,274.4612,274.7823,273.9135,273.9135,16704.0
2023-03-08 10:30:00,290.1,290.49,289.87,290.08,17400.0,273.9513,274.3196,273.7341,273.9324,17400.0
2023-03-08 10:35:00,290.08,290.24,289.79,289.97,17482.0,273.9324,274.0835,273.6585,273.8285,17482.0
2023-03-08 10:40:00,289.97,290.03,289.56,289.72,22941.0,273.8285,273.8852,273.4413,273.5924,22941.0
2023-03-08 10:45:00,289.81,289.95,289.61,289.65,15124.0,273.6774,273.8096,273.4886,273.5263,15124.0
2023-03-08 10:50:00,289.6,289.96,289.58,289.58,15637.0,273.4791,273.8191,273.4602,273.4602,15637.0
2023-03-08 10:55:00,289.59,289.72,289.32,289.58,15619.0,273.4697,273.5924,273.2147,273.4602,15619.0
2023-03-08 11:00:00,289.56,289.7,289.3,289.5,17435.0,273.4413,273.5735,273.1958,273.3847,17435.0
2023-03-08 11:05:00,289.54,289.92,289.54,289.61,23030.0,273.4225,273.7813,273.4225,273.4886,23030.0
2023-03-08 11:10:00,289.61,289.73,289.24,289.69,13965.0,273.4886,273.6019,273.1392,273.5641,13965.0
2023-03-08 11:15:00,289.69,289.84,289.46,289.53,9929.0,273.5641,273.7058,273.3469,273.413,9929.0
2023-03-08 11:20:00,289.58,289.91,289.53,289.69,17171.0,273.4602,273.7719,273.413,273.5641,17171.0
2023-03-08 11:25:00,289.7,290.09,289.52,289.76,12176.0,273.5735,273.9418,273.4036,273.6302,12176.0
2023-03-08 11:30:00,289.76,289.78,289.36,289.41,22938.0,273.6302,273.6491,273.2525,273.2997,22938.0
2023-03-08 11:35:00,289.37,289.89,289.29,289.76,37471.0,273.2619,273.753,273.1864,273.6302,37471.0
2023-03-08 11:40:00,289.82,290.19,289.74,290.19,30451.0,273.6869,274.0363,273.6113,274.0363,30451.0
2023-03-08 11:45:00,290.17,290.61,290.08,290.46,29596.0,274.0174,274.4329,273.9324,274.2912,29596.0
2023-03-08 11:50:00,290.49,290.82,290.47,290.62,23574.0,274.3196,274.6312,274.3007,274.4423,23574.0
2023-03-08 11:55:00,290.55,290.57,290.36,290.39,32593.0,274.3762,274.3951,274.1968,274.2251,32593.0
2023-03-08 12:00:00,290.39,290.42,290.13,290.21,12290.0,274.2251,274.2535,273.9796,274.0552,12290.0
2023-03-08 12:05:00,290.26,290.37,289.89,290.01,11402.0,274.1024,274.2062,273.753,273.8663,11402.0
2023-03-08 12:10:00,290.02,290.06,289.62,289.64,37508.0,273.8757,273.9135,273.498,273.5169,37508.0
2023-03-08 12:15:00,289.69,289.86,289.49,289.84,11050.0,273.5641,273.7246,273.3752,273.7058,11050.0
2023-03-08 12:20:00,289.89,289.93,289.6,289.63,14022.0,273.753,273.7907,273.4791,273.5074,14022.0
2023-03-08 12:25:00,289.58,289.78,289.46,289.65,20865.0,273.4602,273.6491,273.3469,273.5263,20865.0
2023-03-08 12:30:00,289.59,289.63,289.21,289.32,41866.0,273.4697,273.5074,273.1108,273.2147,41866.0
2023-03-08 12:35:00,289.36,289.54,289.32,289.47,12337.0,273.2525,273.4225,273.2147,273.3563,12337.0
2023-03-08 12:40:00,289.5,289.69,289.45,289.58,18258.0,273.3847,273.5641,273.3375,273.4602,18258.0
2023-03-08 12:45:00,289.56,289.68,289.41,289.52,17753.0,273.4413,273.5547,273.2997,273.4036,17753.0
2023-03-08 12:50:00,289.52,289.54,289.37,289.48,12783.0,273.4036,273.4225,273.2619,273.3658,12783.0
2023-03-08 12:55:00,289.47,289.48,289.28,289.44,12338.0,273.3563,273.3658,273.1769,273.328,12338.0
2023-03-08 13:00:00,289.44,289.7,289.28,289.42,17938.0,273.328,273.5735,273.1769,273.3091,17938.0
2023-03-08 13:05:00,289.44,289.67,289.28,289.4,14899.0,273.328,273.5452,273.1769,273.2902,14899.0
2023-03-08 13:10:00,289.45,289.63,289.31,289.35,15602.0,273.3375,273.5074,273.2053,273.243,15602.0
2023-03-08 13:15:00,289.35,289.54,289.25,289.35,21132.0,273.243,273.4225,273.1486,273.243,21132.0
2023-03-08 13:20:00,289.29,289.58,289.27,289.47,12725.0,273.1864,273.4602,273.1675,273.3563,12725.0
2023-03-08 13:25:00,289.46,289.5,289.27,289.34,8982.0,273.3469,273.3847,273.1675,273.2336,8982.0
2023-03-08 13:30:00,289.34,289.49,289.25,289.42,16529.0,273.2336,273.3752,273.1486,273.3091,16529.0
2023-03-08 13:35:00,289.42,289.73,289.37,289.65,23960.0,273.3091,273.6019,273.2619,273.5263,23960.0
2023-03-08 13:40:00,289.63,289.73,289.58,289.67,10542.0,273.5074,273.6019,273.4602,273.5452,10542.0
2023-03-08 13:45:00,289.62,289.73,289.59,289.72,7791.0,273.498,273.6019,273.4697,273.5924,7791.0
2023-03-08 13:50:00,289.66,290.0,289.58,289.98,13056.0,273.5358,273.8568,273.4602,273.838,13056.0
2023-03-08 13:55:00,290.01,290.02,289.68,289.93,15047.0,273.8663,273.8757,273.5547,273.7907,15047.0
2023-03-08 14:00:00,289.94,290.39,289.93,290.22,17906.0,273.8002,274.2251,273.7907,274.0646,17906.0
2023-03-08 14:05:00,290.21,290.44,290.16,290.44,25257.0,274.0552,274.2724,274.0079,274.2724,25257.0
2023-03-08 14:10:00,290.39,290.67,290.39,290.5,30833.0,274.2251,274.4895,274.2251,274.329,30833.0
2023-03-08 14:15:00,290.49,290.62,290.15,290.16,19804.0,274.3196,274.4423,273.9985,274.0079,19804.0
2023-03-08 14:20:00,290.18,290.33,290.14,290.17,9973.0,274.0268,274.1685,273.9891,274.0174,9973.0
2023-03-08 14:25:00,290.14,290.31,290.05,290.31,19303.0,273.9891,274.1496,273.9041,274.1496,19303.0
2023-03-08 14:30:00,290.28,290.4,290.16,290.31,11112.0,274.1213,274.2346,274.0079,274.1496,11112.0
2023-03-08 14:35:00,290.26,290.43,290.22,290.26,10820.0,274.1024,274.2629,274.0646,274.1024,10820.0
2023-03-08 14:40:00,290.25,290.43,290.2,290.37,17894.0,274.0929,274.2629,274.0457,274.2062,17894.0
2023-03-08 14:45:00,290.34,290.82,290.32,290.75,23758.0,274.1779,274.6312,274.159,274.5651,23758.0
2023-03-08 14:50:00,290.74,290.77,290.61,290.66,16714.0,274.5557,274.584,274.4329,274.4801,16714.0
2023-03-08 14:55:00,290.61,290.61,290.43,290.54,31780.0,274.4329,274.4329,274.2629,274.3668,31780.0
2023-03-08 15:00:00,290.58,290.96,290.58,290.86,20092.0,274.4046,274.7634,274.4046,274.669,20092.0
2023-03-08 15:05:00,290.9,290.94,290.69,290.91,26424.0,274.7067,274.7445,274.5084,274.7162,26424.0
2023-03-08 15:10:00,290.9,291.07,290.69,290.95,25665.0,274.7067,274.8673,274.5084,274.754,25665.0
2023-03-08 15:15:00,290.94,291.01,290.72,290.8,9874.0,274.7445,274.8106,274.5368,274.6123,9874.0
2023-03-08 15:20:00,290.77,290.95,290.77,290.82,16682.0,274.584,274.754,274.584,274.6312,16682.0
2023-03-08 15:25:00,290.83,290.87,290.51,290.66,23660.0,274.6406,274.6784,274.3385,274.4801,23660.0
2023-03-08 15:30:00,290.67,291.01,290.65,290.97,36864.0,274.4895,274.8106,274.4707,274.7729,36864.0
2023-03-08 15:35:00,290.96,291.58,290.95,291.44,38535.0,274.7634,275.3489,274.754,275.2167,38535.0
2023-03-08 15:40:00,291.5,292.12,291.47,292.04,48607.0,275.2733,275.8588,275.245,275.7833,48607.0
2023-03-08 15:45:00,292.08,292.46,291.8,291.8,89948.0,275.8211,276.1799,275.5566,275.5566,89948.0
2023-03-08 15:50:00,291.73,292.04,291.63,291.63,68566.0,275.4905,275.7833,275.3961,275.3961,68566.0
2023-03-08 15:55:00,291.64,291.87,291.31,291.54,241545.0,275.4056,275.6228,275.0939,275.3111,241545.0
2023-03-09 09:30:00,293.05,294.05,292.46,293.56,79125.0,276.7371,277.6814,276.1799,277.2187,79125.0
2023-03-09 09:35:00,293.5,294.37,293.46,294.19,36821.0,277.162,277.9836,277.1242,277.8136,36821.0
2023-03-09 09:40:00,294.22,294.3,293.27,293.61,25852.0,277.8419,277.9175,276.9448,277.2659,25852.0
2023-03-09 09:45:00,293.6,294.21,293.6,293.86,11823.0,277.2564,277.8325,277.2564,277.502,11823.0
2023-03-09 09:50:00,294.0,294.12,293.59,293.78,22379.0,277.6342,277.7475,277.247,277.4264,22379.0
2023-03-09 09:55:00,293.67,294.06,293.66,294.03,9073.0,277.3226,277.6908,277.3131,277.6625,9073.0
2023-03-09 10:00:00,294.07,294.22,293.58,294.01,23149.0,277.7003,277.8419,277.2376,277.6436,23149.0
2023-03-09 10:05:00,294.02,294.1,293.44,293.64,14255.0,277.6531,277.7286,277.1054,277.2942,14255.0
2023-03-09 10:10:00,293.7,293.75,293.06,293.17,16743.0,277.3509,277.3981,276.7465,276.8504,16743.0
2023-03-09 10:15:00,293.13,293.44,293.07,293.2,16354.0,276.8126,277.1054,276.756,276.8787,16354.0
2023-03-09 10:20:00,293.24,293.58,293.07,293.14,14811.0,276.9165,277.2376,276.756,276.8221,14811.0
2023-03-09 10:25:00,293.14,293.43,292.95,293.43,23190.0,276.8221,277.0959,276.6426,277.0959,23190.0
2023-03-09 10:30:00,293.49,293.93,293.49,293.92,11202.0,277.1526,277.5681,277.1526,277.5586,11202.0
2023-03-09 10:35:00,293.92,294.0,293.64,293.74,13437.0,277.5586,277.6342,277.2942,277.3887,13437.0
2023-03-09 10:40:00,293.84,294.14,293.77,293.82,10931.0,277.4831,277.7664,277.417,277.4642,10931.0
2023-03-09 10:45:00,293.97,293.97,293.42,293.69,13575.0,277.6059,277.6059,277.0865,277.3414,13575.0
2023-03-09 10:50:00,293.78,294.03,293.53,293.69,16363.0,277.4264,277.6625,277.1903,277.3414,16363.0
2023-03-09 10:55:00,293.77,293.84,293.49,293.65,75739.0,277.417,277.4831,277.1526,277.3037,75739.0
2023-03-09 11:00:00,293.6,293.62,293.18,293.44,15866.0,277.2564,277.2753,276.8598,277.1054,15866.0
2023-03-09 11:05:00,293.49,293.49,293.06,293.37,12896.0,277.1526,277.1526,276.7465,277.0393,12896.0
2023-03-09 11:10:00,293.3,293.36,293.13,293.3,6796.0,276.9731,277.0298,276.8126,276.9731,6796.0
2023-03-09 11:15:00,293.32,293.53,293.1,293.25,12216.0,276.992,277.1903,276.7843,276.9259,12216.0
2023-03-09 11:20:00,293.29,293.55,293.14,293.55,11456.0,276.9637,277.2092,276.8221,277.2092,11456.0
2023-03-09 11:25:00,293.51,293.51,292.88,293.0,32992.0,277.1715,277.1715,276.5765,276.6898,32992.0
2023-03-09 11:30:00,293.0,293.21,292.88,293.09,15207.0,276.6898,276.8882,276.5765,276.7748,15207.0
2023-03-09 11:35:00,293.2,293.46,293.16,293.22,8788.0,276.8787,277.1242,276.8409,276.8976,8788.0
2023-03-09 11:40:00,293.19,293.27,292.97,292.98,12707.0,276.8693,276.9448,276.6615,276.671,12707.0
2023-03-09 11:45:00,292.95,293.0,292.69,292.88,19490.0,276.6426,276.6898,276.3971,276.5765,19490.0
2023-03-09 11:50:00,292.84,292.96,292.58,292.7,10580.0,276.5388,276.6521,276.2932,276.4065,10580.0
2023-03-09 11:55:00,292.67,292.67,292.35,292.59,10116.0,276.3782,276.3782,276.076,276.3027,10116.0
2023-03-09 12:00:00,292.63,292.71,291.88,292.3,18740.0,276.3404,276.416,275.6322,276.0288,18740.0
2023-03-09 12:05:00,292.26,292.56,292.01,292.56,8069.0,275.991,276.2743,275.755,276.2743,8069.0
2023-03-09 12:10:00,292.56,292.76,292.52,292.63,8758.0,276.2743,276.4632,276.2366,276.3404,8758.0
2023-03-09 12:15:00,292.76,292.96,292.56,292.86,9679.0,276.4632,276.6521,276.2743,276.5576,9679.0
2023-03-09 12:20:00,292.87,293.07,292.75,292.88,19562.0,276.5671,276.756,276.4538,276.5765,19562.0
2023-03-09 12:25:00,292.84,293.03,292.78,292.95,27577.0,276.5388,276.7182,276.4821,276.6426,27577.0
2023-03-09 12:30:00,292.93,292.98,292.8,292.85,11876.0,276.6237,276.671,276.501,276.5482,11876.0
2023-03-09 12:35:00,292.72,292.86,292.53,292.85,17072.0,276.4254,276.5576,276.246,276.5482,17072.0
2023-03-09 12:40:00,292.81,292.97,292.62,292.72,11426.0,276.5104,276.6615,276.331,276.4254,11426.0
2023-03-09 12:45:00,292.77,292.8,292.47,292.48,11359.0,276.4727,276.501,276.1894,276.1988,11359.0
2023-03-09 12:50:00,292.57,292.79,292.43,292.71,8550.0,276.2838,276.4915,276.1516,276.416,8550.0
2023-03-09 12:55:00,292.74,293.05,292.71,292.97,12135.0,276.4443,276.7371,276.416,276.6615,12135.0
2023-03-09 13:00:00,292.94,293.4,292.91,293.24,17600.0,276.6332,277.0676,276.6049,276.9165,17600.0
2023-03-09 13:05:00,293.27,293.4,293.23,293.27,11966.0,276.9448,277.0676,276.907,276.9448,11966.0
2023-03-09 13:10:00,293.34,293.48,293.22,293.27,14779.0,277.0109,277.1431,276.8976,276.9448,14779.0
2023-03-09 13:15:00,293.31,293.39,293.06,293.06,10335.0,276.9826,277.0581,276.7465,276.7465,10335.0
2023-03-09 13:20:00,293.14,293.25,292.39,292.42,10183.0,276.8221,276.9259,276.1138,276.1421,10183.0
2023-03-09 13:25:00,292.41,292.44,291.91,292.13,14022.0,276.1327,276.161,275.6605,275.8683,14022.0
2023-03-09 13:30:00,292.03,292.19,291.64,291.84,18438.0,275.7738,275.9249,275.4056,275.5944,18438.0
2023-03-09 13:35:00,291.9,291.97,291.66,291.67,8880.0,275.6511,275.7172,275.4244,275.4339,8880.0
2023-03-09 13:40:00,291.68,291.88,291.61,291.71,9406.0,275.4433,275.6322,275.3772,275.4717,9406.0
2023-03-09 13:45:00,291.6,291.75,291.09,291.15,40067.0,275.3678,275.5094,274.8862,274.9428,40067.0
2023-03-09 13:50:00,291.15,291.57,290.96,291.46,13948.0,274.9428,275.3395,274.7634,275.2356,13948.0
2023-03-09 13:55:00,291.39,291.72,291.35,291.55,11200.0,275.1695,275.4811,275.1317,275.3206,11200.0
2023-03-09 14:00:00,291.54,291.72,291.09,291.09,11738.0,275.3111,275.4811,274.8862,274.8862,11738.0
2023-03-09 14:05:00,291.04,291.31,291.01,291.18,8355.0,274.839,275.0939,274.8106,274.9712,8355.0
2023-03-09 14:10:00,291.2,291.36,290.85,291.01,11127.0,274.99,275.1411,274.6595,274.8106,11127.0
2023-03-09 14:15:00,291.04,291.2,290.58,290.7,8311.0,274.839,274.99,274.4046,274.5179,8311.0
2023-03-09 14:20:00,290.72,290.88,290.54,290.79,15478.0,274.5368,274.6879,274.3668,274.6029,15478.0
2023-03-09 14:25:00,290.82,291.0,290.64,290.72,14064.0,274.6312,274.8012,274.4612,274.5368,14064.0
2023-03-09 14:30:00,290.71,290.71,290.05,290.18,27290.0,274.5273,274.5273,273.9041,274.0268,27290.0
2023-03-09 14:35:00,290.18,290.78,290.17,290.69,12003.0,274.0268,274.5934,274.0174,274.5084,12003.0
2023-03-09 14:40:00,290.72,291.17,290.72,290.89,8487.0,274.5368,274.9617,274.5368,274.6973,8487.0
2023-03-09 14:45:00,290.92,291.1,290.39,290.55,8667.0,274.7256,274.8956,274.2251,274.3762,8667.0
2023-03-09 14:50:00,290.59,290.59,290.21,290.34,12564.0,274.414,274.414,274.0552,274.1779,12564.0
2023-03-09 14:55:00,290.25,290.38,290.0,290.12,11948.0,274.0929,274.2157,273.8568,273.9702,11948.0
2023-03-09 15:00:00,290.14,290.16,289.87,289.93,11289.0,273.9891,274.0079,273.7341,273.7907,11289.0
2023-03-09 15:05:00,289.9,289.95,289.64,289.86,25970.0,273.7624,273.8096,273.5169,273.7246,25970.0
2023-03-09 15:10:00,289.84,289.95,289.47,289.54,21538.0,273.7058,273.8096,273.3563,273.4225,21538.0
2023-03-09 15:15:00,289.52,289.52,288.75,288.76,25260.0,273.4036,273.4036,272.6764,272.6859,25260.0
2023-03-09 15:20:00,288.76,288.95,288.02,288.45,40927.0,272.6859,272.8653,271.9871,272.3931,40927.0
2023-03-09 15:25:00,288.42,289.21,288.34,288.69,24798.0,272.3648,273.1108,272.2893,272.6198,24798.0
2023-03-09 15:30:00,288.59,289.41,288.35,289.05,44535.0,272.5253,273.2997,272.2987,272.9597,44535.0
2023-03-09 15:35:00,289.07,289.23,288.44,289.17,28517.0,272.9786,273.1297,272.3837,273.073,28517.0
2023-03-09 15:40:00,289.16,289.27,288.74,288.94,40452.0,273.0636,273.1675,272.667,272.8559,40452.0
2023-03-09 15:45:00,288.95,289.14,288.29,289.14,48886.0,272.8653,273.0447,272.242,273.0447,48886.0
2023-03-09 15:50:00,289.0,289.45,288.53,288.67,48592.0,272.9125,273.3375,272.4687,272.6009,48592.0
2023-03-09 15:55:00,288.66,288.79,287.75,288.05,180177.0,272.5914,272.7142,271.7321,272.0154,180177.0
2023-03-10 09:30:00,288.56,288.73,286.97,287.28,74650.0,272.497,272.6575,270.9955,271.2883,74650.0
2023-03-10 09:35:00,287.04,287.75,286.96,287.02,19823.0,271.0616,271.7321,270.9861,271.0427,19823.0
2023-03-10 09:40:00,287.11,287.46,286.47,286.76,27031.0,271.1277,271.4582,270.5233,270.7972,27031.0
2023-03-10 09:45:00,286.62,287.11,286.3,286.98,30763.0,270.665,271.1277,270.3628,271.005,30763.0
2023-03-10 09:50:00,286.86,288.08,286.44,287.39,26341.0,270.8916,272.0437,270.495,271.3921,26341.0
2023-03-10 09:55:00,287.49,287.82,287.02,287.61,14353.0,271.4866,271.7982,271.0427,271.5999,14353.0
2023-03-10 10:00:00,287.55,288.55,287.5,288.13,24680.0,271.5432,272.4876,271.496,272.0909,24680.0
2023-03-10 10:05:00,288.1,289.06,288.05,288.42,33125.0,272.0626,272.9692,272.0154,272.3648,33125.0
2023-03-10 10:10:00,288.39,289.32,288.16,289.32,17769.0,272.3365,273.2147,272.1193,273.2147,17769.0
2023-03-10 10:15:00,289.25,289.46,288.22,288.84,34272.0,273.1486,273.3469,272.1759,272.7614,34272.0
2023-03-10 10:20:00,288.75,288.76,288.1,288.51,28016.0,272.6764,272.6859,272.0626,272.4498,28016.0
2023-03-10 10:25:00,288.56,289.12,288.49,288.72,30000.0,272.497,273.0258,272.4309,272.6481,30000.0
2023-03-10 10:30:00,288.71,290.43,288.68,290.09,36361.0,272.6387,274.2629,272.6103,273.9418,36361.0
2023-03-10 10:35:00,290.12,290.85,290.03,290.38,28163.0,273.9702,274.6595,273.8852,274.2157,28163.0
2023-03-10 10:40:00,290.39,290.75,289.58,289.58,32702.0,274.2251,274.5651,273.4602,273.4602,32702.0
2023-03-10 10:45:00,289.49,289.85,289.11,289.21,21104.0,273.3752,273.7152,273.0164,273.1108,21104.0
2023-03-10 10:50:00,289.19,289.64,288.9,289.64,19385.0,273.0919,273.5169,272.8181,273.5169,19385.0
2023-03-10 10:55:00,289.61,291.2,289.6,291.0,44919.0,273.4886,274.99,273.4791,274.8012,44919.0
2023-03-10 11:00:00,290.86,290.99,290.25,290.44,38861.0,274.669,274.7917,274.0929,274.2724,38861.0
2023-03-10 11:05:00,290.46,291.08,290.31,291.05,20692.0,274.2912,274.8767,274.1496,274.8484,20692.0
2023-03-10 11:10:00,291.06,291.23,290.46,291.04,35818.0,274.8578,275.0184,274.2912,274.839,35818.0
2023-03-10 11:15:00,290.93,291.49,290.6,291.43,21478.0,274.7351,275.2639,274.4234,275.2072,21478.0
2023-03-10 11:20:00,291.36,292.04,291.29,291.79,33323.0,275.1411,275.7833,275.075,275.5472,33323.0
2023-03-10 11:25:00,291.79,292.57,291.58,292.13,53856.0,275.5472,276.2838,275.3489,275.8683,53856.0
2023-03-10 11:30:00,292.13,292.92,292.06,292.86,35519.0,275.8683,276.6143,275.8022,276.5576,35519.0
2023-03-10 11:35:00,292.85,293.16,291.93,291.94,44350.0,276.5482,276.8409,275.6794,275.6889,44350.0
2023-03-10 11:40:00,291.99,292.23,291.14,291.35,54962.0,275.7361,275.9627,274.9334,275.1317,54962.0
2023-03-10 11:45:00,291.38,291.38,289.93,290.23,40731.0,275.16,275.16,273.7907,274.074,40731.0
2023-03-10 11:50:00,290.09,290.1,289.0,289.33,72653.0,273.9418,273.9513,272.9125,273.2241,72653.0
2023-03-10 11:55:00,289.23,289.24,288.12,288.2,72633.0,273.1297,273.1392,272.0815,272.157,72633.0
2023-03-10 12:00:00,288.26,289.15,288.26,288.88,15915.0,272.2137,273.0542,272.2137,272.7992,15915.0
2023-03-10 12:05:00,288.85,289.04,287.75,287.75,29233.0,272.7709,272.9503,271.7321,271.7321,29233.0
2023-03-10 12:10:00,287.76,288.12,287.32,287.98,93666.0,271.7415,272.0815,271.326,271.9493,93666.0
2023-03-10 12:15:00,287.93,287.99,287.48,287.53,49625.0,271.9021,271.9587,271.4771,271.5243,49625.0
2023-03-10 12:20:00,287.52,288.13,287.4,287.73,52816.0,271.5149,272.0909,271.4016,271.7132,52816.0
2023-03-10 12:25:00,287.72,287.79,287.11,287.44,45402.0,271.7038,271.7699,271.1277,271.4394,45402.0
2023-03-10 12:30:00,287.38,288.74,287.02,288.04,33854.0,271.3827,272.667,271.0427,272.006,33854.0
2023-03-10 12:35:00,288.2,288.35,287.57,287.99,46513.0,272.157,272.2987,271.5621,271.9587,46513.0
2023-03-10 12:40:00,288.06,288.12,287.09,287.33,54339.0,272.0248,272.0815,271.1088,271.3355,54339.0
2023-03-10 12:45:00,287.26,287.34,286.72,286.74,50806.0,271.2694,271.3449,270.7594,270.7783,50806.0
2023-03-10 12:50:00,286.75,286.99,286.47,286.96,23416.0,270.7878,271.0144,270.5233,270.9861,23416.0
2023-03-10 12:55:00,287.0,287.0,285.91,286.13,39931.0,271.0238,271.0238,269.9945,270.2023,39931.0
2023-03-10 13:00:00,286.1,286.49,286.01,286.49,17538.0,270.1739,270.5422,270.089,270.5422,17538.0
2023-03-10 13:05:00,286.41,287.04,286.32,286.99,9309.0,270.4667,271.0616,270.3817,271.0144,9309.0
2023-03-10 13:10:00,287.07,287.17,286.1,286.1,35301.0,271.0899,271.1844,270.1739,270.1739,35301.0
2023-03-10 13:15:00,286.08,286.29,285.7,285.72,23198.0,270.1551,270.3534,269.7962,269.8151,23198.0
2023-03-10 13:20:00,285.7,285.78,285.12,285.71,34299.0,269.7962,269.8718,269.2485,269.8057,34299.0
2023-03-10 13:25:00,285.77,286.02,285.11,285.84,18354.0,269.8623,270.0984,269.2391,269.9284,18354.0
2023-03-10 13:30:00,285.79,285.9,285.05,285.16,19578.0,269.8812,269.9851,269.1824,269.2863,19578.0
2023-03-10 13:35:00,285.06,285.48,284.98,285.11,38905.0,269.1918,269.5885,269.1163,269.2391,38905.0
2023-03-10 13:40:00,285.18,285.18,284.55,285.13,32203.0,269.3052,269.3052,268.7102,269.2579,32203.0
2023-03-10 13:45:00,285.15,285.21,284.46,284.55,40334.0,269.2768,269.3335,268.6252,268.7102,40334.0
2023-03-10 13:50:00,284.51,284.65,284.13,284.34,29189.0,268.6725,268.8047,268.3136,268.5119,29189.0
2023-03-10 13:55:00,284.36,284.45,284.1,284.38,35425.0,268.5308,268.6158,268.2853,268.5497,35425.0
2023-03-10 14:00:00,284.39,286.02,284.35,285.9,27860.0,268.5591,270.0984,268.5214,269.9851,27860.0
2023-03-10 14:05:00,285.96,286.95,285.52,286.94,38617.0,270.0417,270.9766,269.6262,270.9672,38617.0
2023-03-10 14:10:00,286.99,287.15,286.07,286.25,20799.0,271.0144,271.1655,270.1456,270.3156,20799.0
2023-03-10 14:15:00,286.12,286.58,285.9,286.58,15726.0,270.1928,270.6272,269.9851,270.6272,15726.0
2023-03-10 14:20:00,286.53,286.65,286.12,286.24,14868.0,270.58,270.6933,270.1928,270.3062,14868.0
2023-03-10 14:25:00,286.25,286.38,285.78,285.86,17035.0,270.3156,270.4384,269.8718,269.9473,17035.0
2023-03-10 14:30:00,285.86,286.74,285.82,286.31,16496.0,269.9473,270.7783,269.9095,270.3723,16496.0
2023-03-10 14:35:00,286.37,287.12,286.27,287.11,19148.0,270.4289,271.1372,270.3345,271.1277,19148.0
2023-03-10 14:40:00,286.98,287.47,286.6,286.74,22214.0,271.005,271.4677,270.6461,270.7783,22214.0
2023-03-10 14:45:00,286.79,288.44,286.79,288.44,28625.0,270.8255,272.3837,270.8255,272.3837,28625.0
2023-03-10 14:50:00,288.3,288.35,287.78,288.35,22828.0,272.2515,272.2987,271.7604,272.2987,22828.0
2023-03-10 14:55:00,288.26,288.78,287.92,288.28,26845.0,272.2137,272.7048,271.8926,272.2326,26845.0
2023-03-10 15:00:00,288.26,288.39,287.39,287.86,23779.0,272.2137,272.3365,271.3921,271.836,23779.0
2023-03-10 15:05:00,287.79,288.0,287.08,287.98,17549.0,271.7699,271.9682,271.0994,271.9493,17549.0
2023-03-10 15:10:00,287.91,288.26,287.48,287.79,17791.0,271.8832,272.2137,271.4771,271.7699,17791.0
2023-03-10 15:15:00,287.71,287.95,286.6,286.6,23045.0,271.6943,271.921,270.6461,270.6461,23045.0
2023-03-10 15:20:00,286.67,286.83,286.43,286.83,22556.0,270.7122,270.8633,270.4856,270.8633,22556.0
2023-03-10 15:25:00,286.98,287.42,286.9,287.16,39359.0,271.005,271.4205,270.9294,271.1749,39359.0
2023-03-10 15:30:00,287.12,287.26,286.78,286.91,29617.0,271.1372,271.2694,270.8161,270.9389,29617.0
2023-03-10 15:35:00,286.87,286.87,286.14,286.26,35649.0,270.9011,270.9011,270.2117,270.325,35649.0
2023-03-10 15:40:00,286.26,286.3,285.55,285.95,35681.0,270.325,270.3628,269.6546,270.0323,35681.0
2023-03-10 15:45:00,285.92,286.04,285.19,285.31,46835.0,270.004,270.1173,269.3146,269.4279,46835.0
2023-03-10 15:50:00,285.28,286.32,285.22,285.89,62285.0,269.3996,270.3817,269.3429,269.9756,62285.0
2023-03-10 15:55:00,285.86,286.53,285.53,286.3,150417.0,269.9473,270.58,269.6357,270.3628,150417.0
2023-03-13 09:30:00,283.99,288.73,282.6,288.73,113357.0,268.1814,272.6575,266.8688,272.6575,113357.0
2023-03-13 09:35:00,288.25,292.0,288.23,289.43,145264.0,272.2043,275.7455,272.1854,273.3186,145264.0
2023-03-13 09:40:00,289.77,290.19,288.28,288.8,74856.0,273.6396,274.0363,272.2326,272.7236,74856.0
2023-03-13 09:45:00,288.74,291.13,288.18,290.65,54997.0,272.667,274.9239,272.1382,274.4707,54997.0
2023-03-13 09:50:00,290.51,291.44,290.24,291.05,46726.0,274.3385,275.2167,274.0835,274.8484,46726.0
2023-03-13 09:55:00,291.05,292.34,290.82,291.64,48648.0,274.8484,276.0666,274.6312,275.4056,48648.0
2023-03-13 10:00:00,291.59,292.02,290.6,291.5,29933.0,275.3583,275.7644,274.4234,275.2733,29933.0
2023-03-13 10:05:00,291.33,292.3,290.0,291.19,43388.0,275.1128,276.0288,273.8568,274.9806,43388.0
2023-03-13 10:10:00,291.38,291.44,289.99,290.67,23242.0,275.16,275.2167,273.8474,274.4895,23242.0
2023-03-13 10:15:00,290.55,290.57,289.27,289.31,23684.0,274.3762,274.3951,273.1675,273.2053,23684.0
2023-03-13 10:20:00,289.23,290.1,288.72,289.1,26047.0,273.1297,273.9513,272.6481,273.0069,26047.0
2023-03-13 10:25:00,289.22,289.5,288.57,289.0,24730.0,273.1203,273.3847,272.5064,272.9125,24730.0
2023-03-13 10:30:00,289.03,289.98,288.98,289.69,22573.0,272.9408,273.838,272.8936,273.5641,22573.0
2023-03-13 10:35:00,289.69,289.99,288.55,289.07,24248.0,273.5641,273.8474,272.4876,272.9786,24248.0
2023-03-13 10:40:00,289.01,289.33,288.5,289.03,21507.0,272.922,273.2241,272.4403,272.9408,21507.0
2023-03-13 10:45:00,289.05,289.8,288.96,289.44,13894.0,272.9597,273.668,272.8747,273.328,13894.0
2023-03-13 10:50:00,289.61,289.79,288.47,289.07,25430.0,273.4886,273.6585,272.412,272.9786,25430.0
2023-03-13 10:55:00,289.2,290.49,289.2,289.91,39018.0,273.1014,274.3196,273.1014,273.7719,39018.0
2023-03-13 11:00:00,289.85,290.75,289.42,290.04,31448.0,273.7152,274.5651,273.3091,273.8946,31448.0
2023-03-13 11:05:00,289.98,290.33,289.5,289.91,18094.0,273.838,274.1685,273.3847,273.7719,18094.0
2023-03-13 11:10:00,289.69,290.78,289.58,289.65,17441.0,273.5641,274.5934,273.4602,273.5263,17441.0
2023-03-13 11:15:00,289.66,290.25,289.54,289.66,20387.0,273.5358,274.0929,273.4225,273.5358,20387.0
2023-03-13 11:20:00,289.81,290.31,288.89,289.55,18779.0,273.6774,274.1496,272.8086,273.4319,18779.0
2023-03-13 11:25:00,289.64,290.73,289.41,290.73,28256.0,273.5169,274.5462,273.2997,274.5462,28256.0
2023-03-13 11:30:00,290.64,290.75,289.53,289.61,25494.0,274.4612,274.5651,273.413,273.4886,25494.0
2023-03-13 11:35:00,289.66,289.66,288.78,288.92,33999.0,273.5358,273.5358,272.7048,272.837,33999.0
2023-03-13 11:40:00,288.93,290.14,288.93,289.62,21009.0,272.8464,273.9891,272.8464,273.498,21009.0
2023-03-13 11:45:00,289.72,290.37,289.01,290.22,27431.0,273.5924,274.2062,272.922,274.0646,27431.0
2023-03-13 11:50:00,290.25,290.26,289.02,289.02,14988.0,274.0929,274.1024,272.9314,272.9314,14988.0
2023-03-13 11:55:00,288.96,289.85,288.77,289.46,14124.0,272.8747,273.7152,272.6953,273.3469,14124.0
2023-03-13 12:00:00,289.7,290.81,288.85,289.32,16588.0,273.5735,274.6218,272.7709,273.2147,16588.0
2023-03-13 12:05:00,289.41,290.13,289.29,289.98,11550.0,273.2997,273.9796,273.1864,273.838,11550.0
2023-03-13 12:10:00,289.88,289.88,288.45,288.95,13535.0,273.7435,273.7435,272.3931,272.8653,13535.0
2023-03-13 12:15:00,288.73,289.72,288.72,288.9,14390.0,272.6575,273.5924,272.6481,272.8181,14390.0
2023-03-13 12:20:00,288.9,289.41,288.47,288.48,15879.0,272.8181,273.2997,272.412,272.4215,15879.0
2023-03-13 12:25:00,288.42,288.95,288.41,288.65,18841.0,272.3648,272.8653,272.3554,272.582,18841.0
2023-03-13 12:30:00,288.77,288.83,287.69,287.71,18821.0,272.6953,272.752,271.6754,271.6943,18821.0
2023-03-13 12:35:00,287.75,288.65,287.69,288.31,15804.0,271.7321,272.582,271.6754,272.2609,15804.0
2023-03-13 12:40:00,288.33,289.05,288.24,288.51,9973.0,272.2798,272.9597,272.1948,272.4498,9973.0
2023-03-13 12:45:00,288.46,288.77,287.24,287.41,24217.0,272.4026,272.6953,271.2505,271.411,24217.0
2023-03-13 12:50:00,287.48,287.88,287.17,287.75,12611.0,271.4771,271.8549,271.1844,271.7321,12611.0
2023-03-13 12:55:00,287.91,288.15,287.24,287.75,14804.0,271.8832,272.1098,271.2505,271.7321,14804.0
2023-03-13 13:00:00,287.91,287.91,286.96,287.39,14432.0,271.8832,271.8832,270.9861,271.3921,14432.0
2023-03-13 13:05:00,287.46,287.92,287.2,287.73,10925.0,271.4582,271.8926,271.2127,271.7132,10925.0
2023-03-13 13:10:00,287.92,288.23,287.65,288.21,21188.0,271.8926,272.1854,271.6377,272.1665,21188.0
2023-03-13 13:15:00,288.13,288.52,287.84,287.95,10696.0,272.0909,272.4592,271.8171,271.921,10696.0
2023-03-13 13:20:00,287.92,287.94,287.35,287.4,11458.0,271.8926,271.9115,271.3544,271.4016,11458.0
2023-03-13 13:25:00,287.36,287.84,287.11,287.74,19145.0,271.3638,271.8171,271.1277,271.7227,19145.0
2023-03-13 13:30:00,287.7,287.92,287.09,287.16,12133.0,271.6849,271.8926,271.1088,271.1749,12133.0
2023-03-13 13:35:00,287.1,288.65,286.84,288.14,18896.0,271.1183,272.582,270.8728,272.1004,18896.0
2023-03-13 13:40:00,288.26,288.58,287.9,288.41,13982.0,272.2137,272.5159,271.8737,272.3554,13982.0
2023-03-13 13:45:00,288.4,288.65,288.09,288.26,14160.0,272.3459,272.582,272.0532,272.2137,14160.0
2023-03-13 13:50:00,288.25,288.87,288.17,288.49,10867.0,272.2043,272.7897,272.1287,272.4309,10867.0
2023-03-13 13:55:00,288.39,289.07,288.39,288.87,15809.0,272.3365,272.9786,272.3365,272.7897,15809.0
2023-03-13 14:00:00,289.0,289.7,288.89,289.2,16741.0,272.9125,273.5735,272.8086,273.1014,16741.0
2023-03-13 14:05:00,289.11,289.44,288.96,289.11,12115.0,273.0164,273.328,272.8747,273.0164,12115.0
2023-03-13 14:10:00,289.01,289.35,288.87,289.34,17808.0,272.922,273.243,272.7897,273.2336,17808.0
2023-03-13 14:15:00,289.23,289.6,288.96,289.04,20313.0,273.1297,273.4791,272.8747,272.9503,20313.0
2023-03-13 14:20:00,289.0,289.4,288.88,289.39,22789.0,272.9125,273.2902,272.7992,273.2808,22789.0
2023-03-13 14:25:00,289.48,289.6,288.63,288.9,12840.0,273.3658,273.4791,272.5631,272.8181,12840.0
2023-03-13 14:30:00,289.04,289.8,289.04,289.68,15655.0,272.9503,273.668,272.9503,273.5547,15655.0
2023-03-13 14:35:00,289.67,289.67,288.73,288.96,15368.0,273.5452,273.5452,272.6575,272.8747,15368.0
2023-03-13 14:40:00,289.03,289.7,288.83,289.37,21055.0,272.9408,273.5735,272.752,273.2619,21055.0
2023-03-13 14:45:00,289.37,289.39,288.65,288.94,18455.0,273.2619,273.2808,272.582,272.8559,18455.0
2023-03-13 14:50:00,288.92,289.24,288.7,288.94,16240.0,272.837,273.1392,272.6292,272.8559,16240.0
2023-03-13 14:55:00,288.92,289.06,288.63,288.94,18311.0,272.837,272.9692,272.5631,272.8559,18311.0
2023-03-13 15:00:00,288.85,289.2,288.14,288.14,19428.0,272.7709,273.1014,272.1004,272.1004,19428.0
2023-03-13 15:05:00,288.2,289.02,288.06,288.33,20658.0,272.157,272.9314,272.0248,272.2798,20658.0
2023-03-13 15:10:00,288.41,288.94,288.36,288.68,18011.0,272.3554,272.8559,272.3081,272.6103,18011.0
2023-03-13 15:15:00,288.75,288.76,287.85,287.91,21412.0,272.6764,272.6859,271.8265,271.8832,21412.0
2023-03-13 15:20:00,287.85,287.85,286.86,286.99,27429.0,271.8265,271.8265,270.8916,271.0144,27429.0
2023-03-13 15:25:00,286.93,286.96,286.39,286.79,29415.0,270.9577,270.9861,270.4478,270.8255,29415.0
2023-03-13 15:30:00,286.71,287.33,286.57,287.15,34930.0,270.75,271.3355,270.6178,271.1655,34930.0
2023-03-13 15:35:00,287.04,287.75,286.95,287.75,34665.0,271.0616,271.7321,270.9766,271.7321,34665.0
2023-03-13 15:40:00,287.81,288.15,287.31,287.56,42227.0,271.7888,272.1098,271.3166,271.5527,42227.0
2023-03-13 15:45:00,287.5,287.67,287.14,287.35,43995.0,271.496,271.6565,271.1561,271.3544,43995.0
2023-03-13 15:50:00,287.31,287.41,286.43,286.43,119969.0,271.3166,271.411,270.4856,270.4856,119969.0
2023-03-13 15:55:00,286.51,286.62,286.22,286.58,142511.0,270.5611,270.665,270.2873,270.6272,142511.0
2023-03-14 09:30:00,289.3,289.8,286.83,286.83,88360.0,273.1958,273.668,270.8633,270.8633,88360.0
2023-03-14 09:35:00,286.86,287.92,286.84,287.53,22273.0,270.8916,271.8926,270.8728,271.5243,22273.0
2023-03-14 09:40:00,287.56,287.92,286.26,286.77,41342.0,271.5527,271.8926,270.325,270.8066,41342.0
2023-03-14 09:45:00,286.86,287.07,286.22,286.48,30378.0,270.8916,271.0899,270.2873,270.5328,30378.0
2023-03-14 09:50:00,286.61,286.97,285.92,286.36,36339.0,270.6556,270.9955,270.004,270.4195,36339.0
2023-03-14 09:55:00,286.3,286.6,285.38,286.17,35168.0,270.3628,270.6461,269.494,270.24,35168.0
2023-03-14 10:00:00,286.05,286.1,284.79,285.11,33685.0,270.1267,270.1739,268.9369,269.2391,33685.0
2023-03-14 10:05:00,285.15,286.01,284.96,285.54,52058.0,269.2768,270.089,269.0974,269.6451,52058.0
2023-03-14 10:10:00,285.5,285.8,284.91,285.8,30399.0,269.6073,269.8906,269.0502,269.8906,30399.0
2023-03-14 10:15:00,285.82,285.83,285.16,285.47,36563.0,269.9095,269.919,269.2863,269.579,36563.0
2023-03-14 10:20:00,285.54,286.79,285.38,286.75,38170.0,269.6451,270.8255,269.494,270.7878,38170.0
2023-03-14 10:25:00,286.67,286.69,285.85,286.55,56841.0,270.7122,270.7311,269.9379,270.5989,56841.0
2023-03-14 10:30:00,286.6,287.24,286.48,287.03,44517.0,270.6461,271.2505,270.5328,271.0522,44517.0
2023-03-14 10:35:00,286.99,287.22,286.2,286.5,26813.0,271.0144,271.2316,270.2684,270.5517,26813.0
2023-03-14 10:40:00,286.5,286.87,286.0,286.0,23779.0,270.5517,270.9011,270.0795,270.0795,23779.0
2023-03-14 10:45:00,286.1,286.8,286.08,286.8,15194.0,270.1739,270.835,270.1551,270.835,15194.0
2023-03-14 10:50:00,286.79,287.32,286.43,286.81,56897.0,270.8255,271.326,270.4856,270.8444,56897.0
2023-03-14 10:55:00,286.66,286.91,285.95,286.17,26375.0,270.7028,270.9389,270.0323,270.24,26375.0
2023-03-14 11:00:00,286.2,286.42,285.71,285.86,24790.0,270.2684,270.4761,269.8057,269.9473,24790.0
2023-03-14 11:05:00,285.85,286.52,285.8,286.42,19379.0,269.9379,270.5706,269.8906,270.4761,19379.0
2023-03-14 11:10:00,286.43,286.59,286.2,286.5,27820.0,270.4856,270.6367,270.2684,270.5517,27820.0
2023-03-14 11:15:00,286.52,286.9,286.22,286.75,20921.0,270.5706,270.9294,270.2873,270.7878,20921.0
2023-03-14 11:20:00,286.64,286.93,286.39,286.81,13911.0,270.6839,270.9577,270.4478,270.8444,13911.0
2023-03-14 11:25:00,286.78,286.91,286.39,286.47,21719.0,270.8161,270.9389,270.4478,270.5233,21719.0
2023-03-14 11:30:00,286.48,286.71,285.75,286.24,31172.0,270.5328,270.75,269.8434,270.3062,31172.0
2023-03-14 11:35:00,286.27,286.65,286.06,286.44,29422.0,270.3345,270.6933,270.1362,270.495,29422.0
2023-03-14 11:40:00,286.39,286.57,286.28,286.51,20642.0,270.4478,270.6178,270.3439,270.5611,20642.0
2023-03-14 11:45:00,286.58,286.58,286.12,286.32,18439.0,270.6272,270.6272,270.1928,270.3817,18439.0
2023-03-14 11:50:00,286.31,286.74,286.31,286.66,9400.0,270.3723,270.7783,270.3723,270.7028,9400.0
2023-03-14 11:55:00,286.62,286.71,286.37,286.37,12617.0,270.665,270.75,270.4289,270.4289,12617.0
2023-03-14 12:00:00,286.45,286.68,286.14,286.34,21492.0,270.5045,270.7217,270.2117,270.4006,21492.0
2023-03-14 12:05:00,286.27,286.36,286.04,286.09,11839.0,270.3345,270.4195,270.1173,270.1645,11839.0
2023-03-14 12:10:00,286.07,286.8,286.07,286.47,23080.0,270.1456,270.835,270.1456,270.5233,23080.0
2023-03-14 12:15:00,286.54,286.77,286.01,286.13,29517.0,270.5895,270.8066,270.089,270.2023,29517.0
2023-03-14 12:20:00,286.15,286.21,285.72,285.82,17528.0,270.2212,270.2778,269.8151,269.9095,17528.0
2023-03-14 12:25:00,285.73,285.9,285.53,285.57,17972.0,269.8245,269.9851,269.6357,269.6734,17972.0
2023-03-14 12:30:00,285.6,285.7,285.18,285.29,27240.0,269.7018,269.7962,269.3052,269.409,27240.0
2023-03-14 12:35:00,285.36,285.96,285.1,285.84,25868.0,269.4751,270.0417,269.2296,269.9284,25868.0
2023-03-14 12:40:00,285.74,285.79,285.18,285.43,27761.0,269.834,269.8812,269.3052,269.5412,27761.0
2023-03-14 12:45:00,285.48,286.08,285.24,286.08,15602.0,269.5885,270.1551,269.3618,270.1551,15602.0
2023-03-14 12:50:00,286.11,286.17,285.3,285.44,20480.0,270.1834,270.24,269.4185,269.5507,20480.0
2023-03-14 12:55:00,285.35,285.65,285.2,285.52,13686.0,269.4657,269.749,269.324,269.6262,13686.0
2023-03-14 13:00:00,285.66,285.84,285.4,285.47,49492.0,269.7584,269.9284,269.5129,269.579,49492.0
2023-03-14 13:05:00,285.46,285.52,284.89,284.89,33368.0,269.5696,269.6262,269.0313,269.0313,33368.0
2023-03-14 13:10:00,284.84,284.94,284.46,284.46,24513.0,268.9841,269.0785,268.6252,268.6252,24513.0
2023-03-14 13:15:00,284.46,284.46,283.33,284.15,21835.0,268.6252,268.6252,267.5581,268.3325,21835.0
2023-03-14 13:20:00,284.11,284.2,283.59,283.96,14197.0,268.2947,268.3797,267.8037,268.1531,14197.0
2023-03-14 13:25:00,284.0,284.7,283.97,284.33,18629.0,268.1908,268.8519,268.1625,268.5025,18629.0
2023-03-14 13:30:00,284.29,284.44,284.0,284.11,12872.0,268.4647,268.6063,268.1908,268.2947,12872.0
2023-03-14 13:35:00,284.11,284.4,284.07,284.32,9746.0,268.2947,268.5686,268.2569,268.493,9746.0
2023-03-14 13:40:00,284.42,284.55,283.77,283.83,16342.0,268.5875,268.7102,267.9736,268.0303,16342.0
2023-03-14 13:45:00,283.74,284.03,283.45,283.69,17278.0,267.9453,268.2192,267.6715,267.8981,17278.0
2023-03-14 13:50:00,283.69,284.07,283.56,283.73,19050.0,267.8981,268.2569,267.7753,267.9359,19050.0
2023-03-14 13:55:00,283.71,283.75,283.38,283.6,15529.0,267.917,267.9548,267.6054,267.8131,15529.0
2023-03-14 14:00:00,283.67,283.8,282.91,283.03,31866.0,267.8792,268.002,267.1615,267.2748,31866.0
2023-03-14 14:05:00,283.1,283.13,282.28,282.8,24327.0,267.3409,267.3693,266.5666,267.0576,24327.0
2023-03-14 14:10:00,282.7,283.06,282.64,282.76,15732.0,266.9632,267.3032,266.9065,267.0199,15732.0
2023-03-14 14:15:00,282.77,282.79,282.33,282.67,26448.0,267.0293,267.0482,266.6138,266.9349,26448.0
2023-03-14 14:20:00,282.61,282.79,282.36,282.66,19041.0,266.8782,267.0482,266.6421,266.9254,19041.0
2023-03-14 14:25:00,282.59,283.44,282.57,283.42,60305.0,266.8593,267.662,266.8404,267.6431,60305.0
2023-03-14 14:30:00,283.42,283.91,283.31,283.75,33893.0,267.6431,268.1059,267.5393,267.9548,33893.0
2023-03-14 14:35:00,283.68,283.76,283.3,283.51,23085.0,267.8887,267.9642,267.5298,267.7281,23085.0
2023-03-14 14:40:00,283.49,283.49,282.9,282.92,34510.0,267.7092,267.7092,267.1521,267.171,34510.0
2023-03-14 14:45:00,282.99,283.37,282.53,282.78,32200.0,267.2371,267.5959,266.8027,267.0388,32200.0
2023-03-14 14:50:00,282.73,283.36,282.72,283.08,25503.0,266.9915,267.5865,266.9821,267.3221,25503.0
2023-03-14 14:55:00,283.05,283.09,282.36,282.51,44134.0,267.2937,267.3315,266.6421,266.7838,44134.0
2023-03-14 15:00:00,282.59,283.07,282.5,282.97,29768.0,266.8593,267.3126,266.7743,267.2182,29768.0
2023-03-14 15:05:00,282.9,283.06,282.28,282.62,27454.0,267.1521,267.3032,266.5666,266.8877,27454.0
2023-03-14 15:10:00,282.58,282.58,281.78,281.88,40148.0,266.8499,266.8499,266.0944,266.1889,40148.0
2023-03-14 15:15:00,281.85,282.21,281.39,282.18,49802.0,266.1605,266.5005,265.7261,266.4722,49802.0
2023-03-14 15:20:00,282.25,282.33,281.65,281.8,25117.0,266.5383,266.6138,265.9717,266.1133,25117.0
2023-03-14 15:25:00,281.8,282.25,281.71,282.25,20887.0,266.1133,266.5383,266.0283,266.5383,20887.0
2023-03-14 15:30:00,282.23,282.59,282.1,282.59,34363.0,266.5194,266.8593,266.3966,266.8593,34363.0
2023-03-14 15:35:00,282.64,283.24,282.63,283.0,39855.0,266.9065,267.4731,266.8971,267.2465,39855.0
2023-03-14 15:40:00,282.99,283.67,282.87,283.61,41221.0,267.2371,267.8792,267.1237,267.8226,41221.0
2023-03-14 15:45:00,283.6,284.08,283.48,284.07,59080.0,267.8131,268.2664,267.6998,268.2569,59080.0
2023-03-14 15:50:00,284.08,284.77,284.06,284.45,87329.0,268.2664,268.918,268.2475,268.6158,87329.0
2023-03-14 15:55:00,284.48,285.86,284.46,285.55,203955.0,268.6441,269.9473,268.6252,269.6546,203955.0
2023-03-15 09:30:00,283.95,285.29,283.31,284.25,129329.0,268.1436,269.409,267.5393,268.4269,129329.0
2023-03-15 09:35:00,284.19,285.32,283.33,284.52,67572.0,268.3703,269.4374,267.5581,268.6819,67572.0
2023-03-15 09:40:00,284.74,286.5,284.57,286.5,72019.0,268.8896,270.5517,268.7291,270.5517,72019.0
2023-03-15 09:45:00,286.76,289.16,286.49,287.95,75721.0,270.7972,273.0636,270.5422,271.921,75721.0
2023-03-15 09:50:00,287.78,287.92,286.37,287.17,37343.0,271.7604,271.8926,270.4289,271.1844,37343.0
2023-03-15 09:55:00,287.21,287.21,284.88,284.88,42807.0,271.2222,271.2222,269.0219,269.0219,42807.0
2023-03-15 10:00:00,284.82,285.25,284.35,285.22,39905.0,268.9652,269.3713,268.5214,269.3429,39905.0
2023-03-15 10:05:00,285.13,286.24,284.5,284.76,49859.0,269.2579,270.3062,268.663,268.9085,49859.0
2023-03-15 10:10:00,284.76,285.09,283.23,283.23,24221.0,268.9085,269.2202,267.4637,267.4637,24221.0
2023-03-15 10:15:00,283.3,284.63,283.3,284.48,23176.0,267.5298,268.7858,267.5298,268.6441,23176.0
2023-03-15 10:20:00,284.37,285.19,284.29,284.49,20922.0,268.5402,269.3146,268.4647,268.6536,20922.0
2023-03-15 10:25:00,284.29,284.57,283.63,284.03,28275.0,268.4647,268.7291,267.8414,268.2192,28275.0
2023-03-15 10:30:00,284.01,284.28,283.56,283.62,25925.0,268.2003,268.4553,267.7753,267.832,25925.0
2023-03-15 10:35:00,283.5,284.39,283.42,283.7,17779.0,267.7187,268.5591,267.6431,267.9075,17779.0
2023-03-15 10:40:00,283.57,284.04,283.06,283.19,20842.0,267.7848,268.2286,267.3032,267.4259,20842.0
2023-03-15 10:45:00,283.14,283.44,282.67,282.86,24916.0,267.3787,267.662,266.9349,267.1143,24916.0
2023-03-15 10:50:00,282.79,283.6,282.67,283.52,24276.0,267.0482,267.8131,266.9349,267.7376,24276.0
2023-03-15 10:55:00,283.69,284.84,283.68,284.49,41390.0,267.8981,268.9841,267.8887,268.6536,41390.0
2023-03-15 11:00:00,284.58,285.09,284.04,284.21,42114.0,268.7386,269.2202,268.2286,268.3892,42114.0
2023-03-15 11:05:00,284.28,285.25,283.99,284.87,28506.0,268.4553,269.3713,268.1814,269.0124,28506.0
2023-03-15 11:10:00,284.83,285.45,284.81,285.23,20595.0,268.9746,269.5601,268.9558,269.3524,20595.0
2023-03-15 11:15:00,285.2,285.86,285.2,285.8,19568.0,269.324,269.9473,269.324,269.8906,19568.0
2023-03-15 11:20:00,285.81,285.85,284.97,285.2,22224.0,269.9001,269.9379,269.1068,269.324,22224.0
2023-03-15 11:25:00,285.19,285.34,284.82,285.19,16139.0,269.3146,269.4562,268.9652,269.3146,16139.0
2023-03-15 11:30:00,285.27,285.82,285.01,285.14,13847.0,269.3901,269.9095,269.1446,269.2674,13847.0
2023-03-15 11:35:00,285.05,285.22,284.66,284.77,15595.0,269.1824,269.3429,268.8141,268.918,15595.0
2023-03-15 11:40:00,284.77,285.5,284.63,284.74,27329.0,268.918,269.6073,268.7858,268.8896,27329.0
2023-03-15 11:45:00,284.93,285.35,284.59,284.67,27647.0,269.0691,269.4657,268.748,268.8235,27647.0
2023-03-15 11:50:00,284.67,284.79,284.15,284.22,21335.0,268.8235,268.9369,268.3325,268.3986,21335.0
2023-03-15 11:55:00,284.21,284.38,283.89,284.05,17690.0,268.3892,268.5497,268.087,268.2381,17690.0
2023-03-15 12:00:00,284.05,284.43,283.85,283.85,20104.0,268.2381,268.5969,268.0492,268.0492,20104.0
2023-03-15 12:05:00,283.84,284.03,283.58,283.92,20813.0,268.0397,268.2192,267.7942,268.1153,20813.0
2023-03-15 12:10:00,283.77,283.94,283.39,283.82,25707.0,267.9736,268.1342,267.6148,268.0209,25707.0
2023-03-15 12:15:00,283.73,284.09,283.19,283.24,42710.0,267.9359,268.2758,267.4259,267.4731,42710.0
2023-03-15 12:20:00,283.22,283.58,283.12,283.49,22684.0,267.4543,267.7942,267.3598,267.7092,22684.0
2023-03-15 12:25:00,283.4,284.24,283.39,284.24,12508.0,267.6242,268.4175,267.6148,268.4175,12508.0
2023-03-15 12:30:00,284.2,284.69,283.74,283.83,24033.0,268.3797,268.8424,267.9453,268.0303,24033.0
2023-03-15 12:35:00,283.83,284.01,283.37,283.61,24334.0,268.0303,268.2003,267.5959,267.8226,24334.0
2023-03-15 12:40:00,283.78,283.98,283.52,283.72,14988.0,267.9831,268.172,267.7376,267.9264,14988.0
2023-03-15 12:45:00,283.69,284.04,283.62,284.04,12054.0,267.8981,268.2286,267.832,268.2286,12054.0
2023-03-15 12:50:00,283.98,284.0,283.39,283.44,17129.0,268.172,268.1908,267.6148,267.662,17129.0
2023-03-15 12:55:00,283.46,283.71,283.26,283.63,16452.0,267.6809,267.917,267.492,267.8414,16452.0
2023-03-15 13:00:00,283.59,284.12,283.59,284.09,12678.0,267.8037,268.3042,267.8037,268.2758,12678.0
2023-03-15 13:05:00,284.17,284.83,284.17,284.38,16340.0,268.3514,268.9746,268.3514,268.5497,16340.0
2023-03-15 13:10:00,284.38,285.09,284.37,284.97,18855.0,268.5497,269.2202,268.5402,269.1068,18855.0
2023-03-15 13:15:00,285.05,285.46,284.86,285.46,36409.0,269.1824,269.5696,269.003,269.5696,36409.0
2023-03-15 13:20:00,285.47,285.56,285.04,285.09,24692.0,269.579,269.664,269.1729,269.2202,24692.0
2023-03-15 13:25:00,285.12,285.83,285.05,285.8,25868.0,269.2485,269.919,269.1824,269.8906,25868.0
2023-03-15 13:30:00,285.8,286.08,285.43,286.01,19570.0,269.8906,270.1551,269.5412,270.089,19570.0
2023-03-15 13:35:00,286.1,286.36,285.6,285.72,20368.0,270.1739,270.4195,269.7018,269.8151,20368.0
2023-03-15 13:40:00,285.76,285.86,285.37,285.61,20718.0,269.8529,269.9473,269.4846,269.7112,20718.0
2023-03-15 13:45:00,285.61,285.95,285.32,285.92,18022.0,269.7112,270.0323,269.4374,270.004,18022.0
2023-03-15 13:50:00,285.89,286.81,285.89,286.77,18427.0,269.9756,270.8444,269.9756,270.8066,18427.0
2023-03-15 13:55:00,286.71,287.25,286.58,287.25,36608.0,270.75,271.2599,270.6272,271.2599,36608.0
2023-03-15 14:00:00,287.24,287.55,286.95,287.39,27760.0,271.2505,271.5432,270.9766,271.3921,27760.0
2023-03-15 14:05:00,287.42,287.42,286.82,286.9,19867.0,271.4205,271.4205,270.8539,270.9294,19867.0
2023-03-15 14:10:00,286.96,287.12,286.67,286.9,20527.0,270.9861,271.1372,270.7122,270.9294,20527.0
2023-03-15 14:15:00,286.8,287.09,286.31,286.85,20313.0,270.835,271.1088,270.3723,270.8822,20313.0
2023-03-15 14:20:00,286.94,287.61,286.66,287.5,16061.0,270.9672,271.5999,270.7028,271.496,16061.0
2023-03-15 14:25:00,287.37,288.63,287.24,288.03,38132.0,271.3732,272.5631,271.2505,271.9965,38132.0
2023-03-15 14:30:00,288.07,288.84,287.94,288.5,30762.0,272.0343,272.7614,271.9115,272.4403,30762.0
2023-03-15 14:35:00,288.51,288.64,287.96,288.28,26874.0,272.4498,272.5726,271.9304,272.2326,26874.0
2023-03-15 14:40:00,288.28,288.44,287.62,287.72,17556.0,272.2326,272.3837,271.6093,271.7038,17556.0
2023-03-15 14:45:00,287.82,287.82,286.85,286.85,16401.0,271.7982,271.7982,270.8822,270.8822,16401.0
2023-03-15 14:50:00,286.91,287.52,286.5,287.52,14816.0,270.9389,271.5149,270.5517,271.5149,14816.0
2023-03-15 14:55:00,287.39,287.78,287.29,287.52,8956.0,271.3921,271.7604,271.2977,271.5149,8956.0
2023-03-15 15:00:00,287.49,287.89,287.05,287.25,16039.0,271.4866,271.8643,271.0711,271.2599,16039.0
2023-03-15 15:05:00,287.26,287.9,286.73,286.74,10478.0,271.2694,271.8737,270.7689,270.7783,10478.0
2023-03-15 15:10:00,286.75,287.48,286.57,287.23,17780.0,270.7878,271.4771,270.6178,271.241,17780.0
2023-03-15 15:15:00,287.27,287.57,287.1,287.1,17970.0,271.2788,271.5621,271.1183,271.1183,17970.0
2023-03-15 15:20:00,287.03,287.66,286.77,287.55,30344.0,271.0522,271.6471,270.8066,271.5432,30344.0
2023-03-15 15:25:00,287.49,288.2,287.26,287.88,28855.0,271.4866,272.157,271.2694,271.8549,28855.0
2023-03-15 15:30:00,287.86,288.21,287.75,287.94,36911.0,271.836,272.1665,271.7321,271.9115,36911.0
2023-03-15 15:35:00,287.99,287.99,286.86,287.13,20246.0,271.9587,271.9587,270.8916,271.1466,20246.0
2023-03-15 15:40:00,287.08,287.19,286.21,286.97,28990.0,271.0994,271.2033,270.2778,270.9955,28990.0
2023-03-15 15:45:00,286.97,287.02,286.57,286.79,39959.0,270.9955,271.0427,270.6178,270.8255,39959.0
2023-03-15 15:50:00,286.73,286.77,286.16,286.37,42409.0,270.7689,270.8066,270.2306,270.4289,42409.0
2023-03-15 15:55:00,286.42,288.25,286.42,288.25,122056.0,270.4761,272.2043,270.4761,272.2043,122056.0
2023-03-16 09:30:00,287.0,287.23,285.94,286.05,74039.0,271.0238,271.241,270.0229,270.1267,74039.0
2023-03-16 09:35:00,286.01,286.36,285.0,286.05,35224.0,270.089,270.4195,269.1352,270.1267,35224.0
2023-03-16 09:40:00,286.16,287.32,285.98,286.97,43585.0,270.2306,271.326,270.0606,270.9955,43585.0
2023-03-16 09:45:00,286.86,286.88,285.5,285.79,30332.0,270.8916,270.9105,269.6073,269.8812,30332.0
2023-03-16 09:50:00,285.86,286.26,285.36,286.1,22215.0,269.9473,270.325,269.4751,270.1739,22215.0
2023-03-16 09:55:00,286.1,286.8,286.0,286.54,22301.0,270.1739,270.835,270.0795,270.5895,22301.0
2023-03-16 10:00:00,286.54,286.89,286.29,286.48,23649.0,270.5895,270.92,270.3534,270.5328,23649.0
2023-03-16 10:05:00,286.48,286.91,285.9,285.9,27699.0,270.5328,270.9389,269.9851,269.9851,27699.0
2023-03-16 10:10:00,285.91,286.11,285.48,285.7,21556.0,269.9945,270.1834,269.5885,269.7962,21556.0
2023-03-16 10:15:00,285.76,285.8,285.31,285.38,24011.0,269.8529,269.8906,269.4279,269.494,24011.0
2023-03-16 10:20:00,285.38,285.7,285.08,285.59,21681.0,269.494,269.7962,269.2107,269.6923,21681.0
2023-03-16 10:25:00,285.7,286.08,285.56,286.0,20546.0,269.7962,270.1551,269.664,270.0795,20546.0
2023-03-16 10:30:00,286.09,286.56,286.05,286.49,23715.0,270.1645,270.6083,270.1267,270.5422,23715.0
2023-03-16 10:35:00,286.53,287.12,286.37,286.79,22127.0,270.58,271.1372,270.4289,270.8255,22127.0
2023-03-16 10:40:00,286.81,287.69,286.71,287.01,17905.0,270.8444,271.6754,270.75,271.0333,17905.0
2023-03-16 10:45:00,287.01,287.66,286.88,287.35,24219.0,271.0333,271.6471,270.9105,271.3544,24219.0
2023-03-16 10:50:00,287.43,287.86,287.36,287.69,35368.0,271.4299,271.836,271.3638,271.6754,35368.0
2023-03-16 10:55:00,287.69,288.03,287.15,287.35,23025.0,271.6754,271.9965,271.1655,271.3544,23025.0
2023-03-16 11:00:00,287.38,287.6,286.65,286.78,24790.0,271.3827,271.5904,270.6933,270.8161,24790.0
2023-03-16 11:05:00,286.7,287.61,286.61,287.01,21736.0,270.7405,271.5999,270.6556,271.0333,21736.0
2023-03-16 11:10:00,287.07,287.59,287.01,287.08,22873.0,271.0899,271.581,271.0333,271.0994,22873.0
2023-03-16 11:15:00,287.08,287.18,286.88,287.1,29216.0,271.0994,271.1938,270.9105,271.1183,29216.0
2023-03-16 11:20:00,287.14,287.55,286.92,287.33,24344.0,271.1561,271.5432,270.9483,271.3355,24344.0
2023-03-16 11:25:00,287.42,287.65,287.0,287.35,51219.0,271.4205,271.6377,271.0238,271.3544,51219.0
2023-03-16 11:30:00,287.29,287.57,286.6,286.65,28337.0,271.2977,271.5621,270.6461,270.6933,28337.0
2023-03-16 11:35:00,286.76,287.39,286.76,287.0,20942.0,270.7972,271.3921,270.7972,271.0238,20942.0
2023-03-16 11:40:00,287.02,287.37,286.95,287.03,15648.0,271.0427,271.3732,270.9766,271.0522,15648.0
2023-03-16 11:45:00,287.02,287.11,286.66,287.11,24451.0,271.0427,271.1277,270.7028,271.1277,24451.0
2023-03-16 11:50:00,287.05,287.25,286.91,287.25,26729.0,271.0711,271.2599,270.9389,271.2599,26729.0
2023-03-16 11:55:00,287.26,287.68,287.0,287.0,47432.0,271.2694,271.666,271.0238,271.0238,47432.0
2023-03-16 12:00:00,286.96,287.14,286.38,286.65,30757.0,270.9861,271.1561,270.4384,270.6933,30757.0
2023-03-16 12:05:00,286.63,286.72,286.06,286.24,30194.0,270.6744,270.7594,270.1362,270.3062,30194.0
2023-03-16 12:10:00,286.26,286.46,285.79,286.14,24266.0,270.325,270.5139,269.8812,270.2117,24266.0
2023-03-16 12:15:00,286.2,286.43,286.11,286.36,22203.0,270.2684,270.4856,270.1834,270.4195,22203.0
2023-03-16 12:20:00,286.38,286.47,285.87,285.97,19617.0,270.4384,270.5233,269.9567,270.0512,19617.0
2023-03-16 12:25:00,285.99,286.25,285.72,285.83,23185.0,270.0701,270.3156,269.8151,269.919,23185.0
2023-03-16 12:30:00,285.86,285.93,285.41,285.63,29569.0,269.9473,270.0134,269.5224,269.7301,29569.0
2023-03-16 12:35:00,285.65,285.72,285.24,285.66,28075.0,269.749,269.8151,269.3618,269.7584,28075.0
2023-03-16 12:40:00,285.63,285.63,285.21,285.26,24943.0,269.7301,269.7301,269.3335,269.3807,24943.0
2023-03-16 12:45:00,285.26,285.77,285.07,285.77,32220.0,269.3807,269.8623,269.2013,269.8623,32220.0
2023-03-16 12:50:00,285.8,286.92,285.8,286.32,39015.0,269.8906,270.9483,269.8906,270.3817,39015.0
2023-03-16 12:55:00,286.4,286.92,286.35,286.52,48076.0,270.4572,270.9483,270.41,270.5706,48076.0
2023-03-16 13:00:00,286.54,287.26,286.41,287.18,30334.0,270.5895,271.2694,270.4667,271.1938,30334.0
2023-03-16 13:05:00,287.12,287.5,286.99,286.99,39643.0,271.1372,271.496,271.0144,271.0144,39643.0
2023-03-16 13:10:00,286.93,287.3,286.87,286.9,18703.0,270.9577,271.3071,270.9011,270.9294,18703.0
2023-03-16 13:15:00,286.94,286.98,286.08,286.25,29096.0,270.9672,271.005,270.1551,270.3156,29096.0
2023-03-16 13:20:00,286.23,286.53,286.16,286.53,14140.0,270.2967,270.58,270.2306,270.58,14140.0
2023-03-16 13:25:00,286.54,286.62,286.07,286.08,11784.0,270.5895,270.665,270.1456,270.1551,11784.0
2023-03-16 13:30:00,286.11,286.17,285.76,285.83,23062.0,270.1834,270.24,269.8529,269.919,23062.0
2023-03-16 13:35:00,285.98,286.16,285.84,286.16,19278.0,270.0606,270.2306,269.9284,270.2306,19278.0
2023-03-16 13:40:00,286.19,286.19,285.59,285.69,17973.0,270.2589,270.2589,269.6923,269.7868,17973.0
2023-03-16 13:45:00,285.74,286.22,285.7,285.88,27474.0,269.834,270.2873,269.7962,269.9662,27474.0
2023-03-16 13:50:00,285.87,286.1,285.51,285.93,16012.0,269.9567,270.1739,269.6168,270.0134,16012.0
2023-03-16 13:55:00,285.85,285.97,285.77,285.87,11730.0,269.9379,270.0512,269.8623,269.9567,11730.0
2023-03-16 14:00:00,285.81,285.84,285.39,285.52,27900.0,269.9001,269.9284,269.5035,269.6262,27900.0
2023-03-16 14:05:00,285.48,285.82,285.22,285.81,22362.0,269.5885,269.9095,269.3429,269.9001,22362.0
2023-03-16 14:10:00,285.85,285.93,285.63,285.66,19066.0,269.9379,270.0134,269.7301,269.7584,19066.0
2023-03-16 14:15:00,285.66,285.91,285.32,285.82,33036.0,269.7584,269.9945,269.4374,269.9095,33036.0
2023-03-16 14:20:00,285.83,285.92,285.65,285.69,17552.0,269.919,270.004,269.749,269.7868,17552.0
2023-03-16 14:25:00,285.65,285.78,285.5,285.77,27926.0,269.749,269.8718,269.6073,269.8623,27926.0
2023-03-16 14:30:00,285.74,285.76,285.13,285.26,37653.0,269.834,269.8529,269.2579,269.3807,37653.0
2023-03-16 14:35:00,285.3,286.34,285.24,285.98,49276.0,269.4185,270.4006,269.3618,270.0606,49276.0
2023-03-16 14:40:00,285.98,286.42,285.85,286.29,21851.0,270.0606,270.4761,269.9379,270.3534,21851.0
2023-03-16 14:45:00,286.29,286.38,285.99,286.03,16055.0,270.3534,270.4384,270.0701,270.1078,16055.0
2023-03-16 14:50:00,286.04,286.27,285.9,285.94,19093.0,270.1173,270.3345,269.9851,270.0229,19093.0
2023-03-16 14:55:00,285.98,286.38,285.98,286.28,14264.0,270.0606,270.4384,270.0606,270.3439,14264.0
2023-03-16 15:00:00,286.28,286.54,286.28,286.4,19621.0,270.3439,270.5895,270.3439,270.4572,19621.0
2023-03-16 15:05:00,286.43,286.71,286.34,286.44,30829.0,270.4856,270.75,270.4006,270.495,30829.0
2023-03-16 15:10:00,286.45,286.72,286.36,286.4,23696.0,270.5045,270.7594,270.4195,270.4572,23696.0
2023-03-16 15:15:00,286.35,286.57,286.26,286.49,24221.0,270.41,270.6178,270.325,270.5422,24221.0
2023-03-16 15:20:00,286.48,286.89,286.39,286.78,29468.0,270.5328,270.92,270.4478,270.8161,29468.0
2023-03-16 15:25:00,286.86,286.88,286.46,286.72,21366.0,270.8916,270.9105,270.5139,270.7594,21366.0
2023-03-16 15:30:00,286.71,286.71,286.39,286.64,31031.0,270.75,270.75,270.4478,270.6839,31031.0
2023-03-16 15:35:00,286.6,286.64,286.44,286.56,26574.0,270.6461,270.6839,270.495,270.6083,26574.0
2023-03-16 15:40:00,286.58,287.1,286.53,287.07,41107.0,270.6272,271.1183,270.58,271.0899,41107.0
2023-03-16 15:45:00,287.03,287.16,286.56,286.92,56210.0,271.0522,271.1749,270.6083,270.9483,56210.0
2023-03-16 15:50:00,287.01,287.05,286.52,286.59,68501.0,271.0333,271.0711,270.5706,270.6367,68501.0
2023-03-16 15:55:00,286.56,287.04,286.27,286.82,142355.0,270.6083,271.0616,270.3345,270.8539,142355.0
2023-03-17 09:30:00,287.82,291.84,287.63,290.95,1045841.0,271.7982,275.5944,271.6188,274.754,1045841.0
2023-03-17 09:35:00,290.75,291.44,289.55,291.44,66062.0,274.5651,275.2167,273.4319,275.2167,66062.0
2023-03-17 09:40:00,291.31,291.95,290.36,291.18,65909.0,275.0939,275.6983,274.1968,274.9712,65909.0
2023-03-17 09:45:00,291.26,291.79,290.47,290.69,57955.0,275.0467,275.5472,274.3007,274.5084,57955.0
2023-03-17 09:50:00,290.78,291.11,290.0,290.34,57531.0,274.5934,274.9051,273.8568,274.1779,57531.0
2023-03-17 09:55:00,290.19,290.28,289.12,290.05,52617.0,274.0363,274.1213,273.0258,273.9041,52617.0
2023-03-17 10:00:00,290.27,290.84,290.13,290.35,32847.0,274.1118,274.6501,273.9796,274.1874,32847.0
2023-03-17 10:05:00,290.32,290.32,288.49,288.82,62734.0,274.159,274.159,272.4309,272.7425,62734.0
2023-03-17 10:10:00,288.72,288.72,287.4,287.8,46147.0,272.6481,272.6481,271.4016,271.7793,46147.0
2023-03-17 10:15:00,287.88,288.03,286.77,287.25,27564.0,271.8549,271.9965,270.8066,271.2599,27564.0
2023-03-17 10:20:00,287.42,288.2,287.13,287.38,33245.0,271.4205,272.157,271.1466,271.3827,33245.0
2023-03-17 10:25:00,287.23,287.78,287.17,287.72,26374.0,271.241,271.7604,271.1844,271.7038,26374.0
2023-03-17 10:30:00,287.6,287.87,286.88,287.02,38443.0,271.5904,271.8454,270.9105,271.0427,38443.0
2023-03-17 10:35:00,287.09,288.45,286.68,287.99,43684.0,271.1088,272.3931,270.7217,271.9587,43684.0
2023-03-17 10:40:00,287.96,287.97,287.36,287.6,39828.0,271.9304,271.9398,271.3638,271.5904,39828.0
2023-03-17 10:45:00,287.54,288.29,287.36,288.29,34523.0,271.5338,272.242,271.3638,272.242,34523.0
2023-03-17 10:50:00,288.32,288.32,287.46,287.86,27180.0,272.2704,272.2704,271.4582,271.836,27180.0
2023-03-17 10:55:00,287.89,288.51,287.65,288.31,40083.0,271.8643,272.4498,271.6377,272.2609,40083.0
2023-03-17 11:00:00,288.37,288.37,287.24,287.47,22264.0,272.3176,272.3176,271.2505,271.4677,22264.0
2023-03-17 11:05:00,287.32,287.98,287.11,287.81,13348.0,271.326,271.9493,271.1277,271.7888,13348.0
2023-03-17 11:10:00,287.74,287.77,287.18,287.57,20979.0,271.7227,271.751,271.1938,271.5621,20979.0
2023-03-17 11:15:00,287.61,288.41,287.51,288.25,23952.0,271.5999,272.3554,271.5055,272.2043,23952.0
2023-03-17 11:20:00,288.38,288.64,288.09,288.11,18722.0,272.327,272.5726,272.0532,272.0721,18722.0
2023-03-17 11:25:00,288.14,288.42,287.72,288.42,19962.0,272.1004,272.3648,271.7038,272.3648,19962.0
2023-03-17 11:30:00,288.37,289.36,288.13,289.09,45504.0,272.3176,273.2525,272.0909,272.9975,45504.0
2023-03-17 11:35:00,289.14,289.36,288.67,288.76,34532.0,273.0447,273.2525,272.6009,272.6859,34532.0
2023-03-17 11:40:00,288.78,288.87,288.05,288.11,28303.0,272.7048,272.7897,272.0154,272.0721,28303.0
2023-03-17 11:45:00,288.17,288.72,288.15,288.68,31015.0,272.1287,272.6481,272.1098,272.6103,31015.0
2023-03-17 11:50:00,288.67,289.09,288.44,288.57,23378.0,272.6009,272.9975,272.3837,272.5064,23378.0
2023-03-17 11:55:00,288.55,288.61,287.99,288.49,23506.0,272.4876,272.5442,271.9587,272.4309,23506.0
2023-03-17 12:00:00,288.49,288.84,288.21,288.3,48364.0,272.4309,272.7614,272.1665,272.2515,48364.0
2023-03-17 12:05:00,288.28,288.5,287.71,288.35,29326.0,272.2326,272.4403,271.6943,272.2987,29326.0
2023-03-17 12:10:00,288.35,288.47,287.87,287.91,32248.0,272.2987,272.412,271.8454,271.8832,32248.0
2023-03-17 12:15:00,287.92,288.09,287.57,287.6,36407.0,271.8926,272.0532,271.5621,271.5904,36407.0
2023-03-17 12:20:00,287.57,287.67,287.01,287.05,33423.0,271.5621,271.6565,271.0333,271.0711,33423.0
2023-03-17 12:25:00,287.05,287.44,286.98,287.37,32018.0,271.0711,271.4394,271.005,271.3732,32018.0
2023-03-17 12:30:00,287.33,288.24,287.33,287.97,33716.0,271.3355,272.1948,271.3355,271.9398,33716.0
2023-03-17 12:35:00,288.1,288.73,288.09,288.53,21245.0,272.0626,272.6575,272.0532,272.4687,21245.0
2023-03-17 12:40:00,288.58,289.11,288.52,289.09,13946.0,272.5159,273.0164,272.4592,272.9975,13946.0
2023-03-17 12:45:00,289.03,289.39,288.78,289.16,18505.0,272.9408,273.2808,272.7048,273.0636,18505.0
2023-03-17 12:50:00,289.22,289.49,289.01,289.11,18219.0,273.1203,273.3752,272.922,273.0164,18219.0
2023-03-17 12:55:00,289.16,289.72,289.15,289.59,19811.0,273.0636,273.5924,273.0542,273.4697,19811.0
2023-03-17 13:00:00,289.59,289.69,289.06,289.29,22310.0,273.4697,273.5641,272.9692,273.1864,22310.0
2023-03-17 13:05:00,289.35,289.69,289.14,289.69,22321.0,273.243,273.5641,273.0447,273.5641,22321.0
2023-03-17 13:10:00,289.74,290.12,289.57,290.11,24150.0,273.6113,273.9702,273.4508,273.9607,24150.0
2023-03-17 13:15:00,290.17,290.22,289.75,289.9,29517.0,274.0174,274.0646,273.6208,273.7624,29517.0
2023-03-17 13:20:00,290.0,290.2,289.65,289.69,24453.0,273.8568,274.0457,273.5263,273.5641,24453.0
2023-03-17 13:25:00,289.65,289.66,289.2,289.44,24271.0,273.5263,273.5358,273.1014,273.328,24271.0
2023-03-17 13:30:00,289.36,289.61,288.61,288.65,22326.0,273.2525,273.4886,272.5442,272.582,22326.0
2023-03-17 13:35:00,288.6,288.73,288.33,288.72,19286.0,272.5348,272.6575,272.2798,272.6481,19286.0
2023-03-17 13:40:00,288.71,288.86,288.16,288.85,18238.0,272.6387,272.7803,272.1193,272.7709,18238.0
2023-03-17 13:45:00,288.81,288.84,288.46,288.71,18529.0,272.7331,272.7614,272.4026,272.6387,18529.0
2023-03-17 13:50:00,288.76,288.79,288.24,288.41,14686.0,272.6859,272.7142,272.1948,272.3554,14686.0
2023-03-17 13:55:00,288.46,288.62,288.18,288.56,17723.0,272.4026,272.5537,272.1382,272.497,17723.0
2023-03-17 14:00:00,288.57,288.84,288.18,288.21,36296.0,272.5064,272.7614,272.1382,272.1665,36296.0
2023-03-17 14:05:00,288.27,288.34,287.74,287.91,22486.0,272.2231,272.2893,271.7227,271.8832,22486.0
2023-03-17 14:10:00,287.85,287.92,287.5,287.55,19184.0,271.8265,271.8926,271.496,271.5432,19184.0
2023-03-17 14:15:00,287.5,287.67,287.29,287.36,23235.0,271.496,271.6565,271.2977,271.3638,23235.0
2023-03-17 14:20:00,287.36,287.49,286.9,286.99,25078.0,271.3638,271.4866,270.9294,271.0144,25078.0
2023-03-17 14:25:00,286.96,286.97,286.33,286.33,25887.0,270.9861,270.9955,270.3911,270.3911,25887.0
2023-03-17 14:30:00,286.31,286.85,286.26,286.85,29895.0,270.3723,270.8822,270.325,270.8822,29895.0
2023-03-17 14:35:00,286.88,287.08,286.72,287.02,20533.0,270.9105,271.0994,270.7594,271.0427,20533.0
2023-03-17 14:40:00,286.95,287.33,286.72,287.28,25556.0,270.9766,271.3355,270.7594,271.2883,25556.0
2023-03-17 14:45:00,287.2,287.36,287.04,287.3,24479.0,271.2127,271.3638,271.0616,271.3071,24479.0
2023-03-17 14:50:00,287.3,287.72,286.83,287.71,34211.0,271.3071,271.7038,270.8633,271.6943,34211.0
2023-03-17 14:55:00,287.75,288.1,287.63,288.01,37486.0,271.7321,272.0626,271.6188,271.9776,37486.0
2023-03-17 15:00:00,288.04,288.13,287.37,287.57,21736.0,272.006,272.0909,271.3732,271.5621,21736.0
2023-03-17 15:05:00,287.61,287.82,287.32,287.6,23497.0,271.5999,271.7982,271.326,271.5904,23497.0
2023-03-17 15:10:00,287.56,287.94,287.53,287.91,24197.0,271.5527,271.9115,271.5243,271.8832,24197.0
2023-03-17 15:15:00,287.9,288.56,287.7,288.25,35095.0,271.8737,272.497,271.6849,272.2043,35095.0
2023-03-17 15:20:00,288.25,288.41,288.05,288.41,23344.0,272.2043,272.3554,272.0154,272.3554,23344.0
2023-03-17 15:25:00,288.42,289.14,288.39,288.96,52738.0,272.3648,273.0447,272.3365,272.8747,52738.0
2023-03-17 15:30:00,288.94,289.05,288.35,288.78,47085.0,272.8559,272.9597,272.2987,272.7048,47085.0
2023-03-17 15:35:00,288.87,288.97,288.6,288.73,38147.0,272.7897,272.8842,272.5348,272.6575,38147.0
2023-03-17 15:40:00,288.71,289.39,288.69,289.39,39732.0,272.6387,273.2808,272.6198,273.2808,39732.0
2023-03-17 15:45:00,289.36,289.36,288.31,288.64,60293.0,273.2525,273.2525,272.2609,272.5726,60293.0
2023-03-17 15:50:00,288.83,289.68,288.83,289.33,97929.0,272.752,273.5547,272.752,273.2241,97929.0
2023-03-17 15:55:00,289.36,289.65,288.14,288.35,189360.0,273.2525,273.5263,272.1004,272.2987,189360.0
2023-03-20 09:30:00,287.43,288.65,287.25,287.69,84340.0,271.4299,272.582,271.2599,271.6754,84340.0
2023-03-20 09:35:00,287.81,288.1,286.61,287.63,23130.0,271.7888,272.0626,270.6556,271.6188,23130.0
2023-03-20 09:40:00,287.53,289.17,287.32,288.22,39262.0,271.5243,273.073,271.326,272.1759,39262.0
2023-03-20 09:45:00,288.23,288.63,287.27,288.57,28820.0,272.1854,272.5631,271.2788,272.5064,28820.0
2023-03-20 09:50:00,288.44,288.71,288.2,288.53,28076.0,272.3837,272.6387,272.157,272.4687,28076.0
2023-03-20 09:55:00,288.58,288.58,288.02,288.46,22378.0,272.5159,272.5159,271.9871,272.4026,22378.0
2023-03-20 10:00:00,288.42,288.98,288.42,288.64,24206.0,272.3648,272.8936,272.3648,272.5726,24206.0
2023-03-20 10:05:00,288.63,288.63,287.33,287.61,24586.0,272.5631,272.5631,271.3355,271.5999,24586.0
2023-03-20 10:10:00,287.6,288.36,287.38,287.72,25398.0,271.5904,272.3081,271.3827,271.7038,25398.0
2023-03-20 10:15:00,287.75,288.02,287.3,287.4,23633.0,271.7321,271.9871,271.3071,271.4016,23633.0
2023-03-20 10:20:00,287.49,288.05,287.41,288.05,18363.0,271.4866,272.0154,271.411,272.0154,18363.0
2023-03-20 10:25:00,288.1,288.44,288.02,288.26,18529.0,272.0626,272.3837,271.9871,272.2137,18529.0
2023-03-20 10:30:00,288.31,288.5,287.81,288.22,30277.0,272.2609,272.4403,271.7888,272.1759,30277.0
2023-03-20 10:35:00,288.25,288.56,288.17,288.26,18354.0,272.2043,272.497,272.1287,272.2137,18354.0
2023-03-20 10:40:00,288.28,288.8,288.2,288.72,24450.0,272.2326,272.7236,272.157,272.6481,24450.0
2023-03-20 10:45:00,288.71,289.45,288.58,289.45,26672.0,272.6387,273.3375,272.5159,273.3375,26672.0
2023-03-20 10:50:00,289.48,289.48,288.6,288.98,21115.0,273.3658,273.3658,272.5348,272.8936,21115.0
2023-03-20 10:55:00,288.9,289.38,288.74,289.38,28306.0,272.8181,273.2714,272.667,273.2714,28306.0
2023-03-20 11:00:00,289.32,289.76,289.18,289.4,19829.0,273.2147,273.6302,273.0825,273.2902,19829.0
2023-03-20 11:05:00,289.38,289.63,289.2,289.49,15594.0,273.2714,273.5074,273.1014,273.3752,15594.0
2023-03-20 11:10:00,289.48,289.5,288.73,289.16,15931.0,273.3658,273.3847,272.6575,273.0636,15931.0
2023-03-20 11:15:00,289.1,289.22,288.83,289.0,15280.0,273.0069,273.1203,272.752,272.9125,15280.0
2023-03-20 11:20:00,289.09,289.14,288.72,288.94,14115.0,272.9975,273.0447,272.6481,272.8559,14115.0
2023-03-20 11:25:00,288.94,289.77,288.94,289.63,26561.0,272.8559,273.6396,272.8559,273.5074,26561.0
2023-03-20 11:30:00,289.63,289.83,289.38,289.61,18265.0,273.5074,273.6963,273.2714,273.4886,18265.0
2023-03-20 11:35:00,289.57,289.68,289.32,289.32,25238.0,273.4508,273.5547,273.2147,273.2147,25238.0
2023-03-20 11:40:00,289.28,289.43,289.02,289.03,15020.0,273.1769,273.3186,272.9314,272.9408,15020.0
2023-03-20 11:45:00,289.02,289.36,289.01,289.16,14638.0,272.9314,273.2525,272.922,273.0636,14638.0
2023-03-20 11:50:00,289.16,289.71,289.16,289.45,23844.0,273.0636,273.583,273.0636,273.3375,23844.0
2023-03-20 11:55:00,289.55,289.55,288.87,289.08,18206.0,273.4319,273.4319,272.7897,272.9881,18206.0
2023-03-20 12:00:00,289.13,289.44,289.1,289.25,22271.0,273.0353,273.328,273.0069,273.1486,22271.0
2023-03-20 12:05:00,289.31,289.36,288.48,288.48,17637.0,273.2053,273.2525,272.4215,272.4215,17637.0
2023-03-20 12:10:00,288.53,288.66,287.8,288.13,17442.0,272.4687,272.5914,271.7793,272.0909,17442.0
2023-03-20 12:15:00,288.25,288.39,287.81,287.98,13072.0,272.2043,272.3365,271.7888,271.9493,13072.0
2023-03-20 12:20:00,288.02,288.08,287.72,287.79,10597.0,271.9871,272.0437,271.7038,271.7699,10597.0
2023-03-20 12:25:00,287.92,287.92,287.47,287.79,17574.0,271.8926,271.8926,271.4677,271.7699,17574.0
2023-03-20 12:30:00,287.84,288.11,287.71,288.07,13680.0,271.8171,272.0721,271.6943,272.0343,13680.0
2023-03-20 12:35:00,288.0,288.29,287.85,288.26,13135.0,271.9682,272.242,271.8265,272.2137,13135.0
2023-03-20 12:40:00,288.18,288.4,287.9,288.35,21756.0,272.1382,272.3459,271.8737,272.2987,21756.0
2023-03-20 12:45:00,288.35,288.84,288.35,288.65,12709.0,272.2987,272.7614,272.2987,272.582,12709.0
2023-03-20 12:50:00,288.69,289.28,288.69,289.18,17751.0,272.6198,273.1769,272.6198,273.0825,17751.0
2023-03-20 12:55:00,289.16,289.56,289.16,289.24,20239.0,273.0636,273.4413,273.0636,273.1392,20239.0
2023-03-20 13:00:00,289.27,289.39,289.02,289.06,31316.0,273.1675,273.2808,272.9314,272.9692,31316.0
2023-03-20 13:05:00,289.13,289.65,289.12,289.35,13533.0,273.0353,273.5263,273.0258,273.243,13533.0
2023-03-20 13:10:00,289.37,289.56,289.37,289.38,6818.0,273.2619,273.4413,273.2619,273.2714,6818.0
2023-03-20 13:15:00,289.35,289.53,289.21,289.24,7291.0,273.243,273.413,273.1108,273.1392,7291.0
2023-03-20 13:20:00,289.26,289.31,289.1,289.25,8351.0,273.158,273.2053,273.0069,273.1486,8351.0
2023-03-20 13:25:00,289.25,289.32,289.01,289.02,11096.0,273.1486,273.2147,272.922,272.9314,11096.0
2023-03-20 13:30:00,289.0,289.28,288.9,288.98,8094.0,272.9125,273.1769,272.8181,272.8936,8094.0
2023-03-20 13:35:00,288.91,288.92,288.49,288.62,15061.0,272.8275,272.837,272.4309,272.5537,15061.0
2023-03-20 13:40:00,288.73,288.83,288.36,288.58,17563.0,272.6575,272.752,272.3081,272.5159,17563.0
2023-03-20 13:45:00,288.49,288.49,288.1,288.1,14583.0,272.4309,272.4309,272.0626,272.0626,14583.0
2023-03-20 13:50:00,288.06,288.18,287.93,288.08,11649.0,272.0248,272.1382,271.9021,272.0437,11649.0
2023-03-20 13:55:00,288.06,288.29,288.06,288.12,9201.0,272.0248,272.242,272.0248,272.0815,9201.0
2023-03-20 14:00:00,288.17,288.24,287.9,287.9,14074.0,272.1287,272.1948,271.8737,271.8737,14074.0
2023-03-20 14:05:00,287.87,288.16,287.85,288.1,23205.0,271.8454,272.1193,271.8265,272.0626,23205.0
2023-03-20 14:10:00,288.1,288.28,287.91,288.01,10466.0,272.0626,272.2326,271.8832,271.9776,10466.0
2023-03-20 14:15:00,287.96,287.98,287.63,287.87,17656.0,271.9304,271.9493,271.6188,271.8454,17656.0
2023-03-20 14:20:00,287.87,288.16,287.74,288.09,14569.0,271.8454,272.1193,271.7227,272.0532,14569.0
2023-03-20 14:25:00,288.09,288.25,288.02,288.05,12299.0,272.0532,272.2043,271.9871,272.0154,12299.0
2023-03-20 14:30:00,288.08,288.1,287.72,287.83,17374.0,272.0437,272.0626,271.7038,271.8076,17374.0
2023-03-20 14:35:00,287.81,287.82,287.32,287.42,12839.0,271.7888,271.7982,271.326,271.4205,12839.0
2023-03-20 14:40:00,287.42,287.74,287.3,287.66,13051.0,271.4205,271.7227,271.3071,271.6471,13051.0
2023-03-20 14:45:00,287.68,287.84,287.59,287.74,14562.0,271.666,271.8171,271.581,271.7227,14562.0
2023-03-20 14:50:00,287.77,288.12,287.75,288.02,19476.0,271.751,272.0815,271.7321,271.9871,19476.0
2023-03-20 14:55:00,288.03,288.27,287.81,287.93,12211.0,271.9965,272.2231,271.7888,271.9021,12211.0
2023-03-20 15:00:00,287.9,288.02,287.68,287.89,12221.0,271.8737,271.9871,271.666,271.8643,12221.0
2023-03-20 15:05:00,287.96,288.05,287.66,287.66,11498.0,271.9304,272.0154,271.6471,271.6471,11498.0
2023-03-20 15:10:00,287.67,287.87,287.51,287.84,10662.0,271.6565,271.8454,271.5055,271.8171,10662.0
2023-03-20 15:15:00,287.82,288.24,287.76,288.2,15293.0,271.7982,272.1948,271.7415,272.157,15293.0
2023-03-20 15:20:00,288.23,288.26,287.67,288.07,12440.0,272.1854,272.2137,271.6565,272.0343,12440.0
2023-03-20 15:25:00,288.1,288.31,288.07,288.23,15443.0,272.0626,272.2609,272.0343,272.1854,15443.0
2023-03-20 15:30:00,288.2,288.62,288.12,288.53,26515.0,272.157,272.5537,272.0815,272.4687,26515.0
2023-03-20 15:35:00,288.55,289.0,288.51,288.79,20118.0,272.4876,272.9125,272.4498,272.7142,20118.0
2023-03-20 15:40:00,288.76,288.92,288.64,288.74,21246.0,272.6859,272.837,272.5726,272.667,21246.0
2023-03-20 15:45:00,288.7,289.26,288.59,289.18,28765.0,272.6292,273.158,272.5253,273.0825,28765.0
2023-03-20 15:50:00,289.18,289.77,289.18,289.62,53424.0,273.0825,273.6396,273.0825,273.498,53424.0
2023-03-20 15:55:00,289.64,289.72,288.99,289.26,134315.0,273.5169,273.5924,272.9031,273.158,134315.0
2023-03-21 09:30:00,291.43,291.66,290.41,291.46,104529.0,275.2072,275.4244,274.244,275.2356,104529.0
2023-03-21 09:35:00,291.55,291.57,290.72,290.79,24814.0,275.3206,275.3395,274.5368,274.6029,24814.0
2023-03-21 09:40:00,290.81,291.61,290.78,291.5,19819.0,274.6218,275.3772,274.5934,275.2733,19819.0
2023-03-21 09:45:00,291.51,292.77,291.36,292.53,84182.0,275.2828,276.4727,275.1411,276.246,84182.0
2023-03-21 09:50:00,292.64,292.64,291.49,291.51,41528.0,276.3499,276.3499,275.2639,275.2828,41528.0
2023-03-21 09:55:00,291.61,292.14,291.39,292.0,23444.0,275.3772,275.8777,275.1695,275.7455,23444.0
2023-03-21 10:00:00,292.06,292.73,292.06,292.47,38652.0,275.8022,276.4349,275.8022,276.1894,38652.0
2023-03-21 10:05:00,292.45,292.56,291.77,292.14,20753.0,276.1705,276.2743,275.5283,275.8777,20753.0
2023-03-21 10:10:00,292.27,292.81,292.26,292.44,27464.0,276.0005,276.5104,275.991,276.161,27464.0
2023-03-21 10:15:00,292.43,292.45,291.62,291.72,28993.0,276.1516,276.1705,275.3867,275.4811,28993.0
2023-03-21 10:20:00,291.67,292.19,291.6,291.73,38712.0,275.4339,275.9249,275.3678,275.4905,38712.0
2023-03-21 10:25:00,291.66,292.71,291.46,292.67,56044.0,275.4244,276.416,275.2356,276.3782,56044.0
2023-03-21 10:30:00,292.6,292.89,291.88,292.0,40789.0,276.3121,276.586,275.6322,275.7455,40789.0
2023-03-21 10:35:00,292.09,292.09,291.51,291.69,15352.0,275.8305,275.8305,275.2828,275.4528,15352.0
2023-03-21 10:40:00,291.65,291.88,291.18,291.43,18037.0,275.415,275.6322,274.9712,275.2072,18037.0
2023-03-21 10:45:00,291.43,291.86,291.31,291.86,24138.0,275.2072,275.6133,275.0939,275.6133,24138.0
2023-03-21 10:50:00,291.91,292.11,291.46,291.73,20870.0,275.6605,275.8494,275.2356,275.4905,20870.0
2023-03-21 10:55:00,291.66,291.79,291.25,291.48,20954.0,275.4244,275.5472,275.0373,275.2545,20954.0
2023-03-21 11:00:00,291.48,291.48,290.49,290.69,47010.0,275.2545,275.2545,274.3196,274.5084,47010.0
2023-03-21 11:05:00,290.71,291.13,290.65,290.88,68383.0,274.5273,274.9239,274.4707,274.6879,68383.0
2023-03-21 11:10:00,290.9,291.1,290.78,290.9,24638.0,274.7067,274.8956,274.5934,274.7067,24638.0
2023-03-21 11:15:00,290.87,291.12,290.75,290.97,225920.0,274.6784,274.9145,274.5651,274.7729,225920.0
2023-03-21 11:20:00,291.0,291.0,290.54,290.63,32360.0,274.8012,274.8012,274.3668,274.4518,32360.0
2023-03-21 11:25:00,290.66,290.75,290.29,290.32,30009.0,274.4801,274.5651,274.1307,274.159,30009.0
2023-03-21 11:30:00,290.28,290.35,290.0,290.07,31306.0,274.1213,274.1874,273.8568,273.9229,31306.0
2023-03-21 11:35:00,290.1,290.1,289.35,289.5,28933.0,273.9513,273.9513,273.243,273.3847,28933.0
2023-03-21 11:40:00,289.5,289.64,289.05,289.31,61596.0,273.3847,273.5169,272.9597,273.2053,61596.0
2023-03-21 11:45:00,289.36,289.88,289.22,289.68,17708.0,273.2525,273.7435,273.1203,273.5547,17708.0
2023-03-21 11:50:00,289.68,289.89,289.28,289.53,21485.0,273.5547,273.753,273.1769,273.413,21485.0
2023-03-21 11:55:00,289.63,289.64,289.04,289.05,23885.0,273.5074,273.5169,272.9503,272.9597,23885.0
2023-03-21 12:00:00,289.06,289.15,288.69,288.72,23404.0,272.9692,273.0542,272.6198,272.6481,23404.0
2023-03-21 12:05:00,288.67,288.89,288.5,288.89,27774.0,272.6009,272.8086,272.4403,272.8086,27774.0
2023-03-21 12:10:00,288.92,289.57,288.87,289.23,26705.0,272.837,273.4508,272.7897,273.1297,26705.0
2023-03-21 12:15:00,289.32,289.49,289.14,289.22,19357.0,273.2147,273.3752,273.0447,273.1203,19357.0
2023-03-21 12:20:00,289.21,289.76,289.14,289.7,21787.0,273.1108,273.6302,273.0447,273.5735,21787.0
2023-03-21 12:25:00,289.77,290.01,289.64,289.72,22466.0,273.6396,273.8663,273.5169,273.5924,22466.0
2023-03-21 12:30:00,289.74,289.86,289.28,289.67,26121.0,273.6113,273.7246,273.1769,273.5452,26121.0
2023-03-21 12:35:00,289.7,289.71,289.18,289.21,27989.0,273.5735,273.583,273.0825,273.1108,27989.0
2023-03-21 12:40:00,289.17,289.3,288.92,289.09,28534.0,273.073,273.1958,272.837,272.9975,28534.0
2023-03-21 12:45:00,289.03,289.44,288.94,289.18,17024.0,272.9408,273.328,272.8559,273.0825,17024.0
2023-03-21 12:50:00,289.25,289.53,289.13,289.33,23834.0,273.1486,273.413,273.0353,273.2241,23834.0
2023-03-21 12:55:00,289.28,289.56,289.27,289.31,13107.0,273.1769,273.4413,273.1675,273.2053,13107.0
2023-03-21 13:00:00,289.37,289.55,289.32,289.55,12842.0,273.2619,273.4319,273.2147,273.4319,12842.0
2023-03-21 13:05:00,289.51,289.66,289.45,289.48,11371.0,273.3941,273.5358,273.3375,273.3658,11371.0
2023-03-21 13:10:00,289.51,289.87,289.43,289.67,19525.0,273.3941,273.7341,273.3186,273.5452,19525.0
2023-03-21 13:15:00,289.66,289.66,289.26,289.31,12721.0,273.5358,273.5358,273.158,273.2053,12721.0
2023-03-21 13:20:00,289.31,289.36,289.16,289.23,18777.0,273.2053,273.2525,273.0636,273.1297,18777.0
2023-03-21 13:25:00,289.21,289.22,289.0,289.08,19994.0,273.1108,273.1203,272.9125,272.9881,19994.0
2023-03-21 13:30:00,289.1,289.42,289.09,289.33,9531.0,273.0069,273.3091,272.9975,273.2241,9531.0
2023-03-21 13:35:00,289.39,289.43,289.17,289.22,15025.0,273.2808,273.3186,273.073,273.1203,15025.0
2023-03-21 13:40:00,289.22,289.22,289.0,289.0,17316.0,273.1203,273.1203,272.9125,272.9125,17316.0
2023-03-21 13:45:00,289.0,289.07,288.72,288.75,26156.0,272.9125,272.9786,272.6481,272.6764,26156.0
2023-03-21 13:50:00,288.7,288.7,288.45,288.54,14598.0,272.6292,272.6292,272.3931,272.4781,14598.0
2023-03-21 13:55:00,288.52,288.54,287.85,287.87,21827.0,272.4592,272.4781,271.8265,271.8454,21827.0
2023-03-21 14:00:00,287.84,288.25,287.72,288.16,30685.0,271.8171,272.2043,271.7038,272.1193,30685.0
2023-03-21 14:05:00,288.12,288.19,287.6,287.61,36938.0,272.0815,272.1476,271.5904,271.5999,36938.0
2023-03-21 14:10:00,287.65,288.07,287.6,287.87,24767.0,271.6377,272.0343,271.5904,271.8454,24767.0
2023-03-21 14:15:00,287.86,288.25,287.76,287.95,16346.0,271.836,272.2043,271.7415,271.921,16346.0
2023-03-21 14:20:00,287.95,288.22,287.85,288.22,14329.0,271.921,272.1759,271.8265,272.1759,14329.0
2023-03-21 14:25:00,288.25,288.48,288.1,288.28,23501.0,272.2043,272.4215,272.0626,272.2326,23501.0
2023-03-21 14:30:00,288.28,288.4,288.15,288.16,23957.0,272.2326,272.3459,272.1098,272.1193,23957.0
2023-03-21 14:35:00,288.22,288.3,287.87,287.91,22999.0,272.1759,272.2515,271.8454,271.8832,22999.0
2023-03-21 14:40:00,288.05,288.44,287.92,288.44,20702.0,272.0154,272.3837,271.8926,272.3837,20702.0
2023-03-21 14:45:00,288.4,288.58,288.3,288.53,13644.0,272.3459,272.5159,272.2515,272.4687,13644.0
2023-03-21 14:50:00,288.57,288.63,288.42,288.5,21745.0,272.5064,272.5631,272.3648,272.4403,21745.0
2023-03-21 14:55:00,288.49,288.86,288.41,288.67,24421.0,272.4309,272.7803,272.3554,272.6009,24421.0
2023-03-21 15:00:00,288.67,289.01,288.66,288.91,23685.0,272.6009,272.922,272.5914,272.8275,23685.0
2023-03-21 15:05:00,288.92,289.09,288.73,289.06,22132.0,272.837,272.9975,272.6575,272.9692,22132.0
2023-03-21 15:10:00,289.05,289.34,288.96,289.22,16698.0,272.9597,273.2336,272.8747,273.1203,16698.0
2023-03-21 15:15:00,289.24,289.4,289.09,289.34,18322.0,273.1392,273.2902,272.9975,273.2336,18322.0
2023-03-21 15:20:00,289.35,289.5,289.22,289.3,23131.0,273.243,273.3847,273.1203,273.1958,23131.0
2023-03-21 15:25:00,289.3,289.31,289.02,289.07,30097.0,273.1958,273.2053,272.9314,272.9786,30097.0
2023-03-21 15:30:00,289.07,289.24,288.99,289.07,33168.0,272.9786,273.1392,272.9031,272.9786,33168.0
2023-03-21 15:35:00,289.06,289.61,288.96,289.61,40532.0,272.9692,273.4886,272.8747,273.4886,40532.0
2023-03-21 15:40:00,289.65,289.77,289.4,289.72,47968.0,273.5263,273.6396,273.2902,273.5924,47968.0
2023-03-21 15:45:00,289.68,289.92,289.57,289.84,30952.0,273.5547,273.7813,273.4508,273.7058,30952.0
2023-03-21 15:50:00,289.81,289.92,289.35,289.77,66050.0,273.6774,273.7813,273.243,273.6396,66050.0
2023-03-21 15:55:00,289.79,289.8,289.0,289.56,205173.0,273.6585,273.668,272.9125,273.4413,205173.0
2023-03-22 09:30:00,290.09,290.74,289.25,289.73,72950.0,273.9418,274.5557,273.1486,273.6019,72950.0
2023-03-22 09:35:00,289.89,290.07,288.76,288.88,31906.0,273.753,273.9229,272.6859,272.7992,31906.0
2023-03-22 09:40:00,288.97,289.19,288.11,288.44,27152.0,272.8842,273.0919,272.0721,272.3837,27152.0
2023-03-22 09:45:00,288.41,288.45,288.0,288.44,16174.0,272.3554,272.3931,271.9682,272.3837,16174.0
2023-03-22 09:50:00,288.49,288.83,287.73,288.14,26616.0,272.4309,272.752,271.7132,272.1004,26616.0
2023-03-22 09:55:00,288.19,288.55,288.06,288.3,16913.0,272.1476,272.4876,272.0248,272.2515,16913.0
2023-03-22 10:00:00,288.22,288.31,287.67,287.73,24113.0,272.1759,272.2609,271.6565,271.7132,24113.0
2023-03-22 10:05:00,287.72,288.34,287.72,288.22,23173.0,271.7038,272.2893,271.7038,272.1759,23173.0
2023-03-22 10:10:00,288.21,288.41,287.94,288.26,20168.0,272.1665,272.3554,271.9115,272.2137,20168.0
2023-03-22 10:15:00,288.19,288.32,288.04,288.05,17424.0,272.1476,272.2704,272.006,272.0154,17424.0
2023-03-22 10:20:00,288.19,288.33,288.13,288.27,14523.0,272.1476,272.2798,272.0909,272.2231,14523.0
2023-03-22 10:25:00,288.28,289.17,288.24,289.12,30352.0,272.2326,273.073,272.1948,273.0258,30352.0
2023-03-22 10:30:00,289.21,289.54,289.11,289.52,23226.0,273.1108,273.4225,273.0164,273.4036,23226.0
2023-03-22 10:35:00,289.56,289.56,288.87,288.88,17585.0,273.4413,273.4413,272.7897,272.7992,17585.0
2023-03-22 10:40:00,288.89,289.29,288.89,289.25,13538.0,272.8086,273.1864,272.8086,273.1486,13538.0
2023-03-22 10:45:00,289.22,289.5,289.22,289.33,7716.0,273.1203,273.3847,273.1203,273.2241,7716.0
2023-03-22 10:50:00,289.35,289.84,289.35,289.7,11758.0,273.243,273.7058,273.243,273.5735,11758.0
2023-03-22 10:55:00,289.69,290.0,289.52,289.66,14576.0,273.5641,273.8568,273.4036,273.5358,14576.0
2023-03-22 11:00:00,289.65,289.68,289.1,289.31,26851.0,273.5263,273.5547,273.0069,273.2053,26851.0
2023-03-22 11:05:00,289.28,289.28,288.74,288.76,20245.0,273.1769,273.1769,272.667,272.6859,20245.0
2023-03-22 11:10:00,288.82,288.98,288.34,288.7,20050.0,272.7425,272.8936,272.2893,272.6292,20050.0
2023-03-22 11:15:00,288.74,288.81,288.41,288.48,12892.0,272.667,272.7331,272.3554,272.4215,12892.0
2023-03-22 11:20:00,288.47,288.51,288.27,288.46,11319.0,272.412,272.4498,272.2231,272.4026,11319.0
2023-03-22 11:25:00,288.51,288.74,288.2,288.39,15958.0,272.4498,272.667,272.157,272.3365,15958.0
2023-03-22 11:30:00,288.45,288.82,288.45,288.82,11066.0,272.3931,272.7425,272.3931,272.7425,11066.0
2023-03-22 11:35:00,288.84,288.93,288.42,288.42,15948.0,272.7614,272.8464,272.3648,272.3648,15948.0
2023-03-22 11:40:00,288.44,288.67,288.44,288.54,11113.0,272.3837,272.6009,272.3837,272.4781,11113.0
2023-03-22 11:45:00,288.45,288.98,288.45,288.86,11327.0,272.3931,272.8936,272.3931,272.7803,11327.0
2023-03-22 11:50:00,288.81,288.82,288.5,288.5,11444.0,272.7331,272.7425,272.4403,272.4403,11444.0
2023-03-22 11:55:00,288.54,288.7,288.5,288.62,7277.0,272.4781,272.6292,272.4403,272.5537,7277.0
2023-03-22 12:00:00,288.6,288.73,288.49,288.63,10498.0,272.5348,272.6575,272.4309,272.5631,10498.0
2023-03-22 12:05:00,288.6,288.7,288.34,288.48,13737.0,272.5348,272.6292,272.2893,272.4215,13737.0
2023-03-22 12:10:00,288.48,288.52,288.18,288.28,18597.0,272.4215,272.4592,272.1382,272.2326,18597.0
2023-03-22 12:15:00,288.28,288.48,288.28,288.46,8443.0,272.2326,272.4215,272.2326,272.4026,8443.0
2023-03-22 12:20:00,288.51,288.8,288.4,288.75,13261.0,272.4498,272.7236,272.3459,272.6764,13261.0
2023-03-22 12:25:00,288.71,288.86,288.53,288.53,16164.0,272.6387,272.7803,272.4687,272.4687,16164.0
2023-03-22 12:30:00,288.6,288.71,288.36,288.61,13348.0,272.5348,272.6387,272.3081,272.5442,13348.0
2023-03-22 12:35:00,288.72,288.97,288.69,288.77,7005.0,272.6481,272.8842,272.6198,272.6953,7005.0
2023-03-22 12:40:00,288.79,288.96,288.55,288.96,7594.0,272.7142,272.8747,272.4876,272.8747,7594.0
2023-03-22 12:45:00,288.9,288.94,288.55,288.7,10884.0,272.8181,272.8559,272.4876,272.6292,10884.0
2023-03-22 12:50:00,288.69,288.89,288.63,288.86,8671.0,272.6198,272.8086,272.5631,272.7803,8671.0
2023-03-22 12:55:00,288.87,288.89,288.62,288.62,8108.0,272.7897,272.8086,272.5537,272.5537,8108.0
2023-03-22 13:00:00,288.62,288.62,288.19,288.21,7519.0,272.5537,272.5537,272.1476,272.1665,7519.0
2023-03-22 13:05:00,288.25,288.25,287.79,287.86,11042.0,272.2043,272.2043,271.7699,271.836,11042.0
2023-03-22 13:10:00,287.87,287.94,287.78,287.89,6236.0,271.8454,271.9115,271.7604,271.8643,6236.0
2023-03-22 13:15:00,287.91,288.1,287.84,288.05,8586.0,271.8832,272.0626,271.8171,272.0154,8586.0
2023-03-22 13:20:00,288.07,288.49,288.05,288.27,11795.0,272.0343,272.4309,272.0154,272.2231,11795.0
2023-03-22 13:25:00,288.32,288.45,288.3,288.36,7117.0,272.2704,272.3931,272.2515,272.3081,7117.0
2023-03-22 13:30:00,288.39,288.65,288.22,288.49,8636.0,272.3365,272.582,272.1759,272.4309,8636.0
2023-03-22 13:35:00,288.64,288.76,288.52,288.58,7267.0,272.5726,272.6859,272.4592,272.5159,7267.0
2023-03-22 13:40:00,288.6,288.65,288.38,288.54,8899.0,272.5348,272.582,272.327,272.4781,8899.0
2023-03-22 13:45:00,288.56,288.76,288.56,288.7,5753.0,272.497,272.6859,272.497,272.6292,5753.0
2023-03-22 13:50:00,288.73,288.83,288.72,288.81,8601.0,272.6575,272.752,272.6481,272.7331,8601.0
2023-03-22 13:55:00,288.78,288.97,288.69,288.73,9775.0,272.7048,272.8842,272.6198,272.6575,9775.0
2023-03-22 14:00:00,288.69,290.12,288.58,289.89,38822.0,272.6198,273.9702,272.5159,273.753,38822.0
2023-03-22 14:05:00,289.95,291.0,289.7,289.7,21713.0,273.8096,274.8012,273.5735,273.5735,21713.0
2023-03-22 14:10:00,289.91,290.04,289.06,289.22,33634.0,273.7719,273.8946,272.9692,273.1203,33634.0
2023-03-22 14:15:00,289.3,289.96,289.22,289.9,15845.0,273.1958,273.8191,273.1203,273.7624,15845.0
2023-03-22 14:20:00,289.81,289.81,289.2,289.34,10197.0,273.6774,273.6774,273.1014,273.2336,10197.0
2023-03-22 14:25:00,289.36,289.71,289.3,289.61,11748.0,273.2525,273.583,273.1958,273.4886,11748.0
2023-03-22 14:30:00,289.71,290.17,289.1,289.21,17592.0,273.583,274.0174,273.0069,273.1108,17592.0
2023-03-22 14:35:00,289.32,289.9,288.08,289.28,35876.0,273.2147,273.7624,272.0437,273.1769,35876.0
2023-03-22 14:40:00,289.48,290.79,289.48,290.2,21574.0,273.3658,274.6029,273.3658,274.0457,21574.0
2023-03-22 14:45:00,290.48,291.21,290.21,290.56,24449.0,274.3101,274.9995,274.0552,274.3857,24449.0
2023-03-22 14:50:00,290.6,291.18,289.7,289.71,23694.0,274.4234,274.9712,273.5735,273.583,23694.0
2023-03-22 14:55:00,289.87,289.98,288.5,288.62,25087.0,273.7341,273.838,272.4403,272.5537,25087.0
2023-03-22 15:00:00,288.41,288.75,287.61,287.77,33653.0,272.3554,272.6764,271.5999,271.751,33653.0
2023-03-22 15:05:00,287.67,287.91,286.81,287.25,18100.0,271.6565,271.8832,270.8444,271.2599,18100.0
2023-03-22 15:10:00,287.28,287.59,286.69,287.28,28709.0,271.2883,271.581,270.7311,271.2883,28709.0
2023-03-22 15:15:00,287.4,288.02,287.18,287.45,31397.0,271.4016,271.9871,271.1938,271.4488,31397.0
2023-03-22 15:20:00,287.51,288.72,287.41,288.0,29865.0,271.5055,272.6481,271.411,271.9682,29865.0
2023-03-22 15:25:00,288.0,288.1,287.44,287.95,25167.0,271.9682,272.0626,271.4394,271.921,25167.0
2023-03-22 15:30:00,287.94,288.09,286.95,287.34,39021.0,271.9115,272.0532,270.9766,271.3449,39021.0
2023-03-22 15:35:00,287.38,287.38,286.33,286.63,34504.0,271.3827,271.3827,270.3911,270.6744,34504.0
2023-03-22 15:40:00,286.68,287.0,286.13,286.15,33565.0,270.7217,271.0238,270.2023,270.2212,33565.0
2023-03-22 15:45:00,286.13,286.14,285.18,285.53,47043.0,270.2023,270.2117,269.3052,269.6357,47043.0
2023-03-22 15:50:00,285.48,285.57,284.15,284.44,92358.0,269.5885,269.6734,268.3325,268.6063,92358.0
2023-03-22 15:55:00,284.44,284.47,282.45,282.61,286901.0,268.6063,268.6347,266.7271,266.8782,286901.0
2023-03-23 09:30:00,285.26,286.0,284.36,284.56,200391.0,269.3807,270.0795,268.5308,268.7197,200391.0
2023-03-23 09:35:00,284.56,285.25,283.92,284.92,72195.0,268.7197,269.3713,268.1153,269.0596,72195.0
2023-03-23 09:40:00,284.89,286.11,284.56,285.62,63547.0,269.0313,270.1834,268.7197,269.7207,63547.0
2023-03-23 09:45:00,285.71,285.84,285.12,285.37,18172.0,269.8057,269.9284,269.2485,269.4846,18172.0
2023-03-23 09:50:00,285.24,285.25,284.51,284.84,22743.0,269.3618,269.3713,268.6725,268.9841,22743.0
2023-03-23 09:55:00,284.73,284.89,283.6,284.14,28463.0,268.8802,269.0313,267.8131,268.323,28463.0
2023-03-23 10:00:00,284.11,284.36,283.74,283.96,62032.0,268.2947,268.5308,267.9453,268.1531,62032.0
2023-03-23 10:05:00,283.9,283.97,282.84,283.03,39668.0,268.0964,268.1625,267.0954,267.2748,39668.0
2023-03-23 10:10:00,283.01,283.72,282.81,283.67,27284.0,267.256,267.9264,267.0671,267.8792,27284.0
2023-03-23 10:15:00,283.7,284.08,283.3,283.44,30650.0,267.9075,268.2664,267.5298,267.662,30650.0
2023-03-23 10:20:00,283.39,283.4,282.35,282.8,29889.0,267.6148,267.6242,266.6327,267.0576,29889.0
2023-03-23 10:25:00,282.84,283.34,282.36,282.38,21289.0,267.0954,267.5676,266.6421,266.661,21289.0
2023-03-23 10:30:00,282.4,282.8,282.4,282.62,16502.0,266.6799,267.0576,266.6799,266.8877,16502.0
2023-03-23 10:35:00,282.67,282.87,282.46,282.71,27016.0,266.9349,267.1237,266.7366,266.9727,27016.0
2023-03-23 10:40:00,282.67,283.12,282.58,282.91,32529.0,266.9349,267.3598,266.8499,267.1615,32529.0
2023-03-23 10:45:00,282.93,283.8,282.9,283.8,26264.0,267.1804,268.002,267.1521,268.002,26264.0
2023-03-23 10:50:00,283.88,284.21,283.69,284.07,52491.0,268.0775,268.3892,267.8981,268.2569,52491.0
2023-03-23 10:55:00,284.04,284.2,283.65,283.81,21209.0,268.2286,268.3797,267.8603,268.0114,21209.0
2023-03-23 11:00:00,283.85,284.16,283.82,283.89,30721.0,268.0492,268.3419,268.0209,268.087,30721.0
2023-03-23 11:05:00,283.85,283.97,283.59,283.78,19748.0,268.0492,268.1625,267.8037,267.9831,19748.0
2023-03-23 11:10:00,283.7,283.83,283.33,283.48,13524.0,267.9075,268.0303,267.5581,267.6998,13524.0
2023-03-23 11:15:00,283.44,283.6,283.13,283.13,24247.0,267.662,267.8131,267.3693,267.3693,24247.0
2023-03-23 11:20:00,283.14,283.36,283.0,283.29,14170.0,267.3787,267.5865,267.2465,267.5204,14170.0
2023-03-23 11:25:00,283.19,283.19,282.46,282.55,27843.0,267.4259,267.4259,266.7366,266.8216,27843.0
2023-03-23 11:30:00,282.59,283.14,282.59,282.83,27464.0,266.8593,267.3787,266.8593,267.086,27464.0
2023-03-23 11:35:00,282.77,283.24,282.71,283.09,12983.0,267.0293,267.4731,266.9727,267.3315,12983.0
2023-03-23 11:40:00,283.04,283.36,282.9,282.91,36672.0,267.2843,267.5865,267.1521,267.1615,36672.0
2023-03-23 11:45:00,282.92,283.59,282.91,283.53,21771.0,267.171,267.8037,267.1615,267.747,21771.0
2023-03-23 11:50:00,283.6,283.83,283.36,283.53,21458.0,267.8131,268.0303,267.5865,267.747,21458.0
2023-03-23 11:55:00,283.48,283.81,283.41,283.48,21683.0,267.6998,268.0114,267.6337,267.6998,21683.0
2023-03-23 12:00:00,283.4,283.52,283.18,283.42,20118.0,267.6242,267.7376,267.4165,267.6431,20118.0
2023-03-23 12:05:00,283.45,283.9,283.33,283.85,17162.0,267.6715,268.0964,267.5581,268.0492,17162.0
2023-03-23 12:10:00,283.82,283.82,283.16,283.28,40827.0,268.0209,268.0209,267.3976,267.5109,40827.0
2023-03-23 12:15:00,283.24,283.9,283.15,283.9,35670.0,267.4731,268.0964,267.3882,268.0964,35670.0
2023-03-23 12:20:00,283.88,284.18,283.52,284.07,26972.0,268.0775,268.3608,267.7376,268.2569,26972.0
2023-03-23 12:25:00,284.07,284.63,284.04,284.2,22994.0,268.2569,268.7858,268.2286,268.3797,22994.0
2023-03-23 12:30:00,284.23,284.47,284.1,284.2,12058.0,268.408,268.6347,268.2853,268.3797,12058.0
2023-03-23 12:35:00,284.23,284.23,283.93,284.03,12844.0,268.408,268.408,268.1247,268.2192,12844.0
2023-03-23 12:40:00,283.97,284.04,283.74,283.99,21645.0,268.1625,268.2286,267.9453,268.1814,21645.0
2023-03-23 12:45:00,283.97,283.99,283.32,283.57,22418.0,268.1625,268.1814,267.5487,267.7848,22418.0
2023-03-23 12:50:00,283.52,283.61,283.2,283.33,17239.0,267.7376,267.8226,267.4354,267.5581,17239.0
2023-03-23 12:55:00,283.31,283.39,283.0,283.11,28574.0,267.5393,267.6148,267.2465,267.3504,28574.0
2023-03-23 13:00:00,283.04,283.29,282.84,283.22,22989.0,267.2843,267.5204,267.0954,267.4543,22989.0
2023-03-23 13:05:00,283.23,283.47,282.99,283.03,18281.0,267.4637,267.6903,267.2371,267.2748,18281.0
2023-03-23 13:10:00,283.09,283.24,282.64,282.87,25192.0,267.3315,267.4731,266.9065,267.1237,25192.0
2023-03-23 13:15:00,282.78,282.88,282.43,282.6,27301.0,267.0388,267.1332,266.7082,266.8688,27301.0
2023-03-23 13:20:00,282.6,283.13,282.57,282.82,38098.0,266.8688,267.3693,266.8404,267.0765,38098.0
2023-03-23 13:25:00,282.82,283.09,282.4,283.04,45434.0,267.0765,267.3315,266.6799,267.2843,45434.0
2023-03-23 13:30:00,282.99,283.44,282.96,283.04,16620.0,267.2371,267.662,267.2087,267.2843,16620.0
2023-03-23 13:35:00,283.0,283.37,282.98,283.24,13467.0,267.2465,267.5959,267.2276,267.4731,13467.0
2023-03-23 13:40:00,283.2,283.48,283.18,283.38,11164.0,267.4354,267.6998,267.4165,267.6054,11164.0
2023-03-23 13:45:00,283.38,283.43,282.67,283.0,22192.0,267.6054,267.6526,266.9349,267.2465,22192.0
2023-03-23 13:50:00,283.01,283.17,282.7,283.09,23142.0,267.256,267.407,266.9632,267.3315,23142.0
2023-03-23 13:55:00,283.06,283.22,283.02,283.11,26764.0,267.3032,267.4543,267.2654,267.3504,26764.0
2023-03-23 14:00:00,283.14,283.45,282.97,283.11,35649.0,267.3787,267.6715,267.2182,267.3504,35649.0
2023-03-23 14:05:00,283.19,283.28,282.9,283.04,19230.0,267.4259,267.5109,267.1521,267.2843,19230.0
2023-03-23 14:10:00,283.08,283.19,282.99,283.1,18443.0,267.3221,267.4259,267.2371,267.3409,18443.0
2023-03-23 14:15:00,283.07,283.27,282.91,283.07,24578.0,267.3126,267.5015,267.1615,267.3126,24578.0
2023-03-23 14:20:00,283.02,283.02,282.51,282.51,34569.0,267.2654,267.2654,266.7838,266.7838,34569.0
2023-03-23 14:25:00,282.52,282.58,281.93,282.0,43604.0,266.7932,266.8499,266.2361,266.3022,43604.0
2023-03-23 14:30:00,282.02,282.15,281.9,282.04,77182.0,266.3211,266.4438,266.2077,266.3399,77182.0
2023-03-23 14:35:00,282.1,282.23,281.92,282.05,78756.0,266.3966,266.5194,266.2266,266.3494,78756.0
2023-03-23 14:40:00,282.05,282.12,281.01,281.01,152858.0,266.3494,266.4155,265.3673,265.3673,152858.0
2023-03-23 14:45:00,281.04,281.48,280.6,280.93,47937.0,265.3956,265.8111,264.9801,265.2917,47937.0
2023-03-23 14:50:00,280.88,281.14,280.22,280.23,66584.0,265.2445,265.49,264.6213,264.6307,66584.0
2023-03-23 14:55:00,280.26,281.44,280.23,281.35,46435.0,264.659,265.7733,264.6307,265.6884,46435.0
2023-03-23 15:00:00,281.44,283.2,281.43,282.13,63560.0,265.7733,267.4354,265.7639,266.4249,63560.0
2023-03-23 15:05:00,282.17,282.56,281.75,282.52,52045.0,266.4627,266.831,266.0661,266.7932,52045.0
2023-03-23 15:10:00,282.51,282.82,281.73,282.12,66318.0,266.7838,267.0765,266.0472,266.4155,66318.0
2023-03-23 15:15:00,282.13,282.42,281.5,281.57,72896.0,266.4249,266.6988,265.83,265.8961,72896.0
2023-03-23 15:20:00,281.57,281.61,280.67,281.31,64710.0,265.8961,265.9339,265.0462,265.6506,64710.0
2023-03-23 15:25:00,281.34,282.03,281.24,281.89,60389.0,265.6789,266.3305,265.5845,266.1983,60389.0
2023-03-23 15:30:00,281.84,282.76,281.6,282.62,72802.0,266.1511,267.0199,265.9244,266.8877,72802.0
2023-03-23 15:35:00,282.63,283.2,282.53,283.0,73280.0,266.8971,267.4354,266.8027,267.2465,73280.0
2023-03-23 15:40:00,282.99,283.63,282.76,283.52,68676.0,267.2371,267.8414,267.0199,267.7376,68676.0
2023-03-23 15:45:00,283.62,284.69,283.52,284.35,112215.0,267.832,268.8424,267.7376,268.5214,112215.0
2023-03-23 15:50:00,284.41,285.33,284.22,284.8,167207.0,268.578,269.4468,268.3986,268.9463,167207.0
2023-03-23 15:55:00,284.86,285.08,283.7,283.7,301863.0,269.003,269.2107,267.9075,267.9075,301863.0
2023-03-24 09:30:00,282.56,283.33,282.1,282.76,95849.0,266.831,267.5581,266.3966,267.0199,95849.0
2023-03-24 09:35:00,282.92,283.67,282.9,283.33,30862.0,267.171,267.8792,267.1521,267.5581,30862.0
2023-03-24 09:40:00,283.42,283.77,282.71,283.5,30536.0,267.6431,267.9736,266.9727,267.7187,30536.0
2023-03-24 09:45:00,283.48,283.57,282.42,282.82,37066.0,267.6998,267.7848,266.6988,267.0765,37066.0
2023-03-24 09:50:00,282.86,283.85,282.86,283.32,63405.0,267.1143,268.0492,267.1143,267.5487,63405.0
2023-03-24 09:55:00,283.35,284.13,283.3,283.72,42873.0,267.577,268.3136,267.5298,267.9264,42873.0
2023-03-24 10:00:00,283.84,284.09,283.26,283.48,57215.0,268.0397,268.2758,267.492,267.6998,57215.0
2023-03-24 10:05:00,283.42,283.46,282.48,282.74,33261.0,267.6431,267.6809,266.7555,267.001,33261.0
2023-03-24 10:10:00,282.74,283.16,282.57,282.88,53729.0,267.001,267.3976,266.8404,267.1332,53729.0
2023-03-24 10:15:00,282.9,283.09,282.71,282.72,27098.0,267.1521,267.3315,266.9727,266.9821,27098.0
2023-03-24 10:20:00,282.72,282.77,282.19,282.65,24631.0,266.9821,267.0293,266.4816,266.916,24631.0
2023-03-24 10:25:00,282.72,284.54,282.72,284.47,27376.0,266.9821,268.7008,266.9821,268.6347,27376.0
2023-03-24 10:30:00,284.47,284.93,284.11,284.5,45404.0,268.6347,269.0691,268.2947,268.663,45404.0
2023-03-24 10:35:00,284.56,284.56,283.4,283.92,44900.0,268.7197,268.7197,267.6242,268.1153,44900.0
2023-03-24 10:40:00,283.83,283.83,282.75,282.75,18176.0,268.0303,268.0303,267.0104,267.0104,18176.0
2023-03-24 10:45:00,282.8,282.91,282.35,282.43,49342.0,267.0576,267.1615,266.6327,266.7082,49342.0
2023-03-24 10:50:00,282.4,282.88,282.36,282.42,61423.0,266.6799,267.1332,266.6421,266.6988,61423.0
2023-03-24 10:55:00,282.42,283.03,282.3,282.54,35609.0,266.6988,267.2748,266.5855,266.8121,35609.0
2023-03-24 11:00:00,282.5,282.72,281.99,282.25,35480.0,266.7743,266.9821,266.2927,266.5383,35480.0
2023-03-24 11:05:00,282.31,282.31,281.15,281.22,32413.0,266.5949,266.5949,265.4995,265.5656,32413.0
2023-03-24 11:10:00,281.15,281.27,280.83,281.15,32310.0,265.4995,265.6128,265.1973,265.4995,32310.0
2023-03-24 11:15:00,281.18,281.5,281.08,281.3,26952.0,265.5278,265.83,265.4334,265.6411,26952.0
2023-03-24 11:20:00,281.32,281.85,281.24,281.66,29206.0,265.66,266.1605,265.5845,265.9811,29206.0
2023-03-24 11:25:00,281.75,282.22,281.75,281.88,22862.0,266.0661,266.5099,266.0661,266.1889,22862.0
2023-03-24 11:30:00,281.88,282.0,281.67,281.74,13322.0,266.1889,266.3022,265.9905,266.0566,13322.0
2023-03-24 11:35:00,281.8,281.96,281.59,281.77,17232.0,266.1133,266.2644,265.915,266.085,17232.0
2023-03-24 11:40:00,281.79,281.96,281.62,281.67,10217.0,266.1039,266.2644,265.9433,265.9905,10217.0
2023-03-24 11:45:00,281.66,282.75,281.66,282.19,22065.0,265.9811,267.0104,265.9811,266.4816,22065.0
2023-03-24 11:50:00,282.14,282.14,281.61,281.73,17808.0,266.4344,266.4344,265.9339,266.0472,17808.0
2023-03-24 11:55:00,281.68,282.5,281.55,282.37,26450.0,266.0,266.7743,265.8772,266.6516,26450.0
2023-03-24 12:00:00,282.36,282.92,282.11,282.22,16939.0,266.6421,267.171,266.4061,266.5099,16939.0
2023-03-24 12:05:00,282.23,282.31,281.64,281.67,10040.0,266.5194,266.5949,265.9622,265.9905,10040.0
2023-03-24 12:10:00,281.74,282.1,281.74,282.01,12674.0,266.0566,266.3966,266.0566,266.3116,12674.0
2023-03-24 12:15:00,281.91,282.08,281.6,281.87,18183.0,266.2172,266.3777,265.9244,266.1794,18183.0
2023-03-24 12:20:00,281.96,282.02,281.74,282.0,14811.0,266.2644,266.3211,266.0566,266.3022,14811.0
2023-03-24 12:25:00,282.02,282.28,282.0,282.13,26176.0,266.3211,266.5666,266.3022,266.4249,26176.0
2023-03-24 12:30:00,282.17,282.37,282.07,282.32,12382.0,266.4627,266.6516,266.3683,266.6044,12382.0
2023-03-24 12:35:00,282.34,282.73,282.32,282.53,16177.0,266.6232,266.9915,266.6044,266.8027,16177.0
2023-03-24 12:40:00,282.58,282.91,282.44,282.87,16516.0,266.8499,267.1615,266.7177,267.1237,16516.0
2023-03-24 12:45:00,282.92,283.28,282.92,283.15,15509.0,267.171,267.5109,267.171,267.3882,15509.0
2023-03-24 12:50:00,283.18,283.29,282.97,283.14,18321.0,267.4165,267.5204,267.2182,267.3787,18321.0
2023-03-24 12:55:00,283.12,283.34,282.98,282.98,18915.0,267.3598,267.5676,267.2276,267.2276,18915.0
2023-03-24 13:00:00,283.08,283.18,282.38,282.54,21788.0,267.3221,267.4165,266.661,266.8121,21788.0
2023-03-24 13:05:00,282.58,282.75,282.23,282.4,18656.0,266.8499,267.0104,266.5194,266.6799,18656.0
2023-03-24 13:10:00,282.37,282.66,282.31,282.59,12263.0,266.6516,266.9254,266.5949,266.8593,12263.0
2023-03-24 13:15:00,282.55,282.68,282.15,282.38,20247.0,266.8216,266.9443,266.4438,266.661,20247.0
2023-03-24 13:20:00,282.43,282.77,282.34,282.68,14902.0,266.7082,267.0293,266.6232,266.9443,14902.0
2023-03-24 13:25:00,282.67,283.43,282.67,283.0,15525.0,266.9349,267.6526,266.9349,267.2465,15525.0
2023-03-24 13:30:00,283.22,283.5,283.08,283.24,10210.0,267.4543,267.7187,267.3221,267.4731,10210.0
2023-03-24 13:35:00,283.23,283.45,283.19,283.37,16362.0,267.4637,267.6715,267.4259,267.5959,16362.0
2023-03-24 13:40:00,283.38,283.47,282.91,283.18,21777.0,267.6054,267.6903,267.1615,267.4165,21777.0
2023-03-24 13:45:00,283.21,283.22,282.52,282.56,16173.0,267.4448,267.4543,266.7932,266.831,16173.0
2023-03-24 13:50:00,282.6,282.77,282.41,282.49,14171.0,266.8688,267.0293,266.6894,266.7649,14171.0
2023-03-24 13:55:00,282.48,282.82,282.31,282.81,19117.0,266.7555,267.0765,266.5949,267.0671,19117.0
2023-03-24 14:00:00,282.81,283.02,282.79,283.01,13737.0,267.0671,267.2654,267.0482,267.256,13737.0
2023-03-24 14:05:00,282.98,283.03,282.65,282.9,9524.0,267.2276,267.2748,266.916,267.1521,9524.0
2023-03-24 14:10:00,282.9,283.25,282.87,283.06,20452.0,267.1521,267.4826,267.1237,267.3032,20452.0
2023-03-24 14:15:00,283.02,283.34,282.82,282.97,16207.0,267.2654,267.5676,267.0765,267.2182,16207.0
2023-03-24 14:20:00,282.98,283.14,282.77,282.77,19472.0,267.2276,267.3787,267.0293,267.0293,19472.0
2023-03-24 14:25:00,282.81,283.29,282.75,283.2,19070.0,267.0671,267.5204,267.0104,267.4354,19070.0
2023-03-24 14:30:00,283.2,283.83,283.18,283.68,29903.0,267.4354,268.0303,267.4165,267.8887,29903.0
2023-03-24 14:35:00,283.67,283.9,283.48,283.81,17722.0,267.8792,268.0964,267.6998,268.0114,17722.0
2023-03-24 14:40:00,283.8,283.93,283.37,283.66,32433.0,268.002,268.1247,267.5959,267.8698,32433.0
2023-03-24 14:45:00,283.67,283.94,283.67,283.77,18016.0,267.8792,268.1342,267.8792,267.9736,18016.0
2023-03-24 14:50:00,283.74,283.83,283.57,283.63,15610.0,267.9453,268.0303,267.7848,267.8414,15610.0
2023-03-24 14:55:00,283.7,283.91,283.65,283.73,24856.0,267.9075,268.1059,267.8603,267.9359,24856.0
2023-03-24 15:00:00,283.76,283.78,283.19,283.43,17573.0,267.9642,267.9831,267.4259,267.6526,17573.0
2023-03-24 15:05:00,283.5,283.61,283.17,283.29,20723.0,267.7187,267.8226,267.407,267.5204,20723.0
2023-03-24 15:10:00,283.31,283.5,283.19,283.29,18497.0,267.5393,267.7187,267.4259,267.5204,18497.0
2023-03-24 15:15:00,283.28,283.79,283.26,283.68,18498.0,267.5109,267.9925,267.492,267.8887,18498.0
2023-03-24 15:20:00,283.72,284.15,283.68,283.7,25584.0,267.9264,268.3325,267.8887,267.9075,25584.0
2023-03-24 15:25:00,283.71,283.93,283.56,283.8,25105.0,267.917,268.1247,267.7753,268.002,25105.0
2023-03-24 15:30:00,283.85,284.1,283.54,283.84,21656.0,268.0492,268.2853,267.7564,268.0397,21656.0
2023-03-24 15:35:00,283.81,284.09,283.61,283.71,34283.0,268.0114,268.2758,267.8226,267.917,34283.0
2023-03-24 15:40:00,283.74,283.75,283.31,283.35,28419.0,267.9453,267.9548,267.5393,267.577,28419.0
2023-03-24 15:45:00,283.38,283.53,283.09,283.24,37031.0,267.6054,267.747,267.3315,267.4731,37031.0
2023-03-24 15:50:00,283.17,283.26,282.59,282.75,62289.0,267.407,267.492,266.8593,267.0104,62289.0
2023-03-24 15:55:00,282.73,283.07,282.45,283.07,146942.0,266.9915,267.3126,266.7271,267.3126,146942.0
2023-03-27 09:30:00,283.75,283.75,282.01,282.02,92480.0,267.9548,267.9548,266.3116,266.3211,92480.0
2023-03-27 09:35:00,282.25,283.28,282.08,282.76,62861.0,266.5383,267.5109,266.3777,267.0199,62861.0
2023-03-27 09:40:00,282.73,284.2,282.72,284.14,29326.0,266.9915,268.3797,266.9821,268.323,29326.0
2023-03-27 09:45:00,284.21,284.94,284.2,284.64,25922.0,268.3892,269.0785,268.3797,268.7952,25922.0
2023-03-27 09:50:00,284.64,284.88,283.78,284.0,16391.0,268.7952,269.0219,267.9831,268.1908,16391.0
2023-03-27 09:55:00,284.02,284.12,283.5,283.67,21257.0,268.2097,268.3042,267.7187,267.8792,21257.0
2023-03-27 10:00:00,283.73,284.15,283.73,283.95,34655.0,267.9359,268.3325,267.9359,268.1436,34655.0
2023-03-27 10:05:00,283.92,284.04,283.62,283.67,21419.0,268.1153,268.2286,267.832,267.8792,21419.0
2023-03-27 10:10:00,283.74,284.33,283.74,284.18,16434.0,267.9453,268.5025,267.9453,268.3608,16434.0
2023-03-27 10:15:00,284.25,284.38,283.77,283.88,16338.0,268.4269,268.5497,267.9736,268.0775,16338.0
2023-03-27 10:20:00,283.86,283.86,283.47,283.5,18691.0,268.0586,268.0586,267.6903,267.7187,18691.0
2023-03-27 10:25:00,283.47,283.5,283.05,283.38,15474.0,267.6903,267.7187,267.2937,267.6054,15474.0
2023-03-27 10:30:00,283.36,283.77,283.15,283.55,37349.0,267.5865,267.9736,267.3882,267.7659,37349.0
2023-03-27 10:35:00,283.53,283.7,283.21,283.37,18666.0,267.747,267.9075,267.4448,267.5959,18666.0
2023-03-27 10:40:00,283.42,283.46,282.95,282.95,16039.0,267.6431,267.6809,267.1993,267.1993,16039.0
2023-03-27 10:45:00,282.9,283.14,282.78,282.82,19926.0,267.1521,267.3787,267.0388,267.0765,19926.0
2023-03-27 10:50:00,282.85,283.17,282.85,283.14,36189.0,267.1049,267.407,267.1049,267.3787,36189.0
2023-03-27 10:55:00,283.12,283.36,282.75,282.77,30941.0,267.3598,267.5865,267.0104,267.0293,30941.0
2023-03-27 11:00:00,282.8,282.86,282.3,282.3,41391.0,267.0576,267.1143,266.5855,266.5855,41391.0
2023-03-27 11:05:00,282.35,282.42,282.08,282.13,21721.0,266.6327,266.6988,266.3777,266.4249,21721.0
2023-03-27 11:10:00,282.13,282.27,281.98,282.1,28613.0,266.4249,266.5571,266.2833,266.3966,28613.0
2023-03-27 11:15:00,282.09,282.17,281.78,281.9,24050.0,266.3872,266.4627,266.0944,266.2077,24050.0
2023-03-27 11:20:00,281.85,282.17,281.8,282.11,19614.0,266.1605,266.4627,266.1133,266.4061,19614.0
2023-03-27 11:25:00,282.13,282.46,282.11,282.39,23987.0,266.4249,266.7366,266.4061,266.6705,23987.0
2023-03-27 11:30:00,282.36,282.58,282.32,282.36,24623.0,266.6421,266.8499,266.6044,266.6421,24623.0
2023-03-27 11:35:00,282.39,282.55,282.12,282.25,24921.0,266.6705,266.8216,266.4155,266.5383,24921.0
2023-03-27 11:40:00,282.26,282.44,282.03,282.39,21958.0,266.5477,266.7177,266.3305,266.6705,21958.0
2023-03-27 11:45:00,282.39,282.55,282.35,282.42,16068.0,266.6705,266.8216,266.6327,266.6988,16068.0
2023-03-27 11:50:00,282.4,282.5,282.05,282.17,19152.0,266.6799,266.7743,266.3494,266.4627,19152.0
2023-03-27 11:55:00,282.15,282.16,281.74,282.05,15422.0,266.4438,266.4533,266.0566,266.3494,15422.0
2023-03-27 12:00:00,282.01,282.38,281.93,282.3,12325.0,266.3116,266.661,266.2361,266.5855,12325.0
2023-03-27 12:05:00,282.26,282.32,281.92,281.93,13527.0,266.5477,266.6044,266.2266,266.2361,13527.0
2023-03-27 12:10:00,281.93,282.16,281.81,282.05,17757.0,266.2361,266.4533,266.1228,266.3494,17757.0
2023-03-27 12:15:00,282.03,282.35,282.01,282.28,17839.0,266.3305,266.6327,266.3116,266.5666,17839.0
2023-03-27 12:20:00,282.32,282.67,282.3,282.67,40572.0,266.6044,266.9349,266.5855,266.9349,40572.0
2023-03-27 12:25:00,282.69,283.1,282.47,283.02,83734.0,266.9538,267.3409,266.746,267.2654,83734.0
2023-03-27 12:30:00,283.01,283.21,282.92,283.04,15071.0,267.256,267.4448,267.171,267.2843,15071.0
2023-03-27 12:35:00,283.11,283.24,283.0,283.14,18297.0,267.3504,267.4731,267.2465,267.3787,18297.0
2023-03-27 12:40:00,283.14,283.22,282.74,282.92,14904.0,267.3787,267.4543,267.001,267.171,14904.0
2023-03-27 12:45:00,282.92,283.31,282.92,283.23,21158.0,267.171,267.5393,267.171,267.4637,21158.0
2023-03-27 12:50:00,283.25,283.5,283.1,283.16,11015.0,267.4826,267.7187,267.3409,267.3976,11015.0
2023-03-27 12:55:00,283.07,283.19,282.88,282.96,20371.0,267.3126,267.4259,267.1332,267.2087,20371.0
2023-03-27 13:00:00,283.0,283.26,282.89,283.05,36412.0,267.2465,267.492,267.1426,267.2937,36412.0
2023-03-27 13:05:00,283.02,283.04,282.74,282.84,25884.0,267.2654,267.2843,267.001,267.0954,25884.0
2023-03-27 13:10:00,282.82,282.9,282.49,282.62,22009.0,267.0765,267.1521,266.7649,266.8877,22009.0
2023-03-27 13:15:00,282.57,282.73,282.42,282.67,30142.0,266.8404,266.9915,266.6988,266.9349,30142.0
2023-03-27 13:20:00,282.64,282.9,282.5,282.79,28399.0,266.9065,267.1521,266.7743,267.0482,28399.0
2023-03-27 13:25:00,282.76,282.9,282.66,282.8,46051.0,267.0199,267.1521,266.9254,267.0576,46051.0
2023-03-27 13:30:00,282.8,282.92,282.54,282.66,39001.0,267.0576,267.171,266.8121,266.9254,39001.0
2023-03-27 13:35:00,282.67,282.7,282.3,282.38,18973.0,266.9349,266.9632,266.5855,266.661,18973.0
2023-03-27 13:40:00,282.39,282.7,282.39,282.64,24515.0,266.6705,266.9632,266.6705,266.9065,24515.0
2023-03-27 13:45:00,282.69,283.04,282.54,282.86,79810.0,266.9538,267.2843,266.8121,267.1143,79810.0
2023-03-27 13:50:00,282.87,282.88,282.38,282.38,23307.0,267.1237,267.1332,266.661,266.661,23307.0
2023-03-27 13:55:00,282.37,282.45,282.04,282.14,22447.0,266.6516,266.7271,266.3399,266.4344,22447.0
2023-03-27 14:00:00,282.15,282.24,281.58,281.6,28621.0,266.4438,266.5288,265.9056,265.9244,28621.0
2023-03-27 14:05:00,281.56,281.66,281.28,281.3,35425.0,265.8867,265.9811,265.6223,265.6411,35425.0
2023-03-27 14:10:00,281.3,281.54,281.27,281.53,21787.0,265.6411,265.8678,265.6128,265.8583,21787.0
2023-03-27 14:15:00,281.53,281.67,281.35,281.64,23161.0,265.8583,265.9905,265.6884,265.9622,23161.0
2023-03-27 14:20:00,281.67,282.14,281.43,282.12,38700.0,265.9905,266.4344,265.7639,266.4155,38700.0
2023-03-27 14:25:00,282.11,282.53,282.08,282.19,21152.0,266.4061,266.8027,266.3777,266.4816,21152.0
2023-03-27 14:30:00,282.21,282.8,282.2,282.79,23052.0,266.5005,267.0576,266.491,267.0482,23052.0
2023-03-27 14:35:00,282.8,282.81,282.43,282.52,35615.0,267.0576,267.0671,266.7082,266.7932,35615.0
2023-03-27 14:40:00,282.51,282.97,282.51,282.8,22382.0,266.7838,267.2182,266.7838,267.0576,22382.0
2023-03-27 14:45:00,282.82,283.0,282.74,283.0,43588.0,267.0765,267.2465,267.001,267.2465,43588.0
2023-03-27 14:50:00,283.01,283.08,282.8,282.84,20218.0,267.256,267.3221,267.0576,267.0954,20218.0
2023-03-27 14:55:00,282.84,283.0,282.76,282.86,23893.0,267.0954,267.2465,267.0199,267.1143,23893.0
2023-03-27 15:00:00,282.89,282.99,282.57,282.75,46073.0,267.1426,267.2371,266.8404,267.0104,46073.0
2023-03-27 15:05:00,282.75,282.78,282.5,282.56,18725.0,267.0104,267.0388,266.7743,266.831,18725.0
2023-03-27 15:10:00,282.56,282.82,282.5,282.81,21386.0,266.831,267.0765,266.7743,267.0671,21386.0
2023-03-27 15:15:00,282.77,282.82,282.64,282.65,21468.0,267.0293,267.0765,266.9065,266.916,21468.0
2023-03-27 15:20:00,282.65,282.81,282.5,282.78,15527.0,266.916,267.0671,266.7743,267.0388,15527.0
2023-03-27 15:25:00,282.79,282.93,282.69,282.71,29177.0,267.0482,267.1804,266.9538,266.9727,29177.0
2023-03-27 15:30:00,282.7,282.8,282.58,282.7,35263.0,266.9632,267.0576,266.8499,266.9632,35263.0
2023-03-27 15:35:00,282.71,282.79,282.18,282.22,48863.0,266.9727,267.0482,266.4722,266.5099,48863.0
2023-03-27 15:40:00,282.22,282.28,281.95,282.02,43634.0,266.5099,266.5666,266.255,266.3211,43634.0
2023-03-27 15:45:00,282.0,282.13,281.6,281.67,49512.0,266.3022,266.4249,265.9244,265.9905,49512.0
2023-03-27 15:50:00,281.65,281.65,281.19,281.23,111661.0,265.9717,265.9717,265.5373,265.575,111661.0
2023-03-27 15:55:00,281.24,281.45,280.91,281.45,200422.0,265.5845,265.7828,265.2729,265.7828,200422.0
2023-03-28 09:30:00,280.8,281.46,280.45,280.94,66923.0,265.169,265.7922,264.8385,265.3012,66923.0
2023-03-28 09:35:00,280.98,281.32,280.59,281.2,59002.0,265.339,265.66,264.9707,265.5467,59002.0
2023-03-28 09:40:00,281.19,281.37,280.76,281.05,43760.0,265.5373,265.7072,265.1312,265.4051,43760.0
2023-03-28 09:45:00,281.09,281.16,280.82,280.82,28279.0,265.4428,265.5089,265.1879,265.1879,28279.0
2023-03-28 09:50:00,280.92,281.25,280.66,281.05,18888.0,265.2823,265.5939,265.0368,265.4051,18888.0
2023-03-28 09:55:00,281.04,281.13,280.66,281.02,25258.0,265.3956,265.4806,265.0368,265.3767,25258.0
2023-03-28 10:00:00,281.01,281.24,280.83,281.24,72715.0,265.3673,265.5845,265.1973,265.5845,72715.0
2023-03-28 10:05:00,281.23,282.25,281.23,282.12,45393.0,265.575,266.5383,265.575,266.4155,45393.0
2023-03-28 10:10:00,282.1,282.77,281.96,282.68,24255.0,266.3966,267.0293,266.2644,266.9443,24255.0
2023-03-28 10:15:00,282.67,283.29,282.44,282.47,47269.0,266.9349,267.5204,266.7177,266.746,47269.0
2023-03-28 10:20:00,282.51,282.56,281.88,281.93,14144.0,266.7838,266.831,266.1889,266.2361,14144.0
2023-03-28 10:25:00,281.89,282.1,281.62,281.94,18923.0,266.1983,266.3966,265.9433,266.2455,18923.0
2023-03-28 10:30:00,281.93,281.98,281.16,281.28,21829.0,266.2361,266.2833,265.5089,265.6223,21829.0
2023-03-28 10:35:00,281.28,281.37,280.9,281.01,19720.0,265.6223,265.7072,265.2634,265.3673,19720.0
2023-03-28 10:40:00,281.03,281.24,280.91,281.17,26258.0,265.3862,265.5845,265.2729,265.5184,26258.0
2023-03-28 10:45:00,281.14,281.33,281.02,281.25,21201.0,265.49,265.6695,265.3767,265.5939,21201.0
2023-03-28 10:50:00,281.26,281.26,281.03,281.03,18987.0,265.6034,265.6034,265.3862,265.3862,18987.0
2023-03-28 10:55:00,281.01,281.16,280.82,281.03,15399.0,265.3673,265.5089,265.1879,265.3862,15399.0
2023-03-28 11:00:00,281.01,281.98,280.94,281.69,28861.0,265.3673,266.2833,265.3012,266.0094,28861.0
2023-03-28 11:05:00,281.72,281.79,281.43,281.53,18720.0,266.0378,266.1039,265.7639,265.8583,18720.0
2023-03-28 11:10:00,281.51,281.53,281.19,281.39,24500.0,265.8395,265.8583,265.5373,265.7261,24500.0
2023-03-28 11:15:00,281.45,281.67,281.32,281.5,16037.0,265.7828,265.9905,265.66,265.83,16037.0
2023-03-28 11:20:00,281.53,281.63,281.29,281.36,34561.0,265.8583,265.9528,265.6317,265.6978,34561.0
2023-03-28 11:25:00,281.34,281.5,281.24,281.43,29913.0,265.6789,265.83,265.5845,265.7639,29913.0
2023-03-28 11:30:00,281.46,281.52,281.25,281.35,43108.0,265.7922,265.8489,265.5939,265.6884,43108.0
2023-03-28 11:35:00,281.37,282.46,281.3,282.46,23929.0,265.7072,266.7366,265.6411,266.7366,23929.0
2023-03-28 11:40:00,282.53,282.63,281.8,281.81,20173.0,266.8027,266.8971,266.1133,266.1228,20173.0
2023-03-28 11:45:00,281.8,281.84,281.26,281.38,19480.0,266.1133,266.1511,265.6034,265.7167,19480.0
2023-03-28 11:50:00,281.36,281.7,281.27,281.44,10906.0,265.6978,266.0189,265.6128,265.7733,10906.0
2023-03-28 11:55:00,281.49,281.56,281.24,281.5,14616.0,265.8206,265.8867,265.5845,265.83,14616.0
2023-03-28 12:00:00,281.54,281.55,281.16,281.2,11571.0,265.8678,265.8772,265.5089,265.5467,11571.0
2023-03-28 12:05:00,281.17,281.74,281.14,281.61,9680.0,265.5184,266.0566,265.49,265.9339,9680.0
2023-03-28 12:10:00,281.59,281.8,281.49,281.77,14537.0,265.915,266.1133,265.8206,266.085,14537.0
2023-03-28 12:15:00,281.8,281.8,281.38,281.51,10625.0,266.1133,266.1133,265.7167,265.8395,10625.0
2023-03-28 12:20:00,281.52,281.8,281.51,281.72,9576.0,265.8489,266.1133,265.8395,266.0378,9576.0
2023-03-28 12:25:00,281.76,281.76,281.2,281.2,17465.0,266.0755,266.0755,265.5467,265.5467,17465.0
2023-03-28 12:30:00,281.19,281.19,280.86,281.03,12525.0,265.5373,265.5373,265.2256,265.3862,12525.0
2023-03-28 12:35:00,281.01,281.18,280.96,281.07,16475.0,265.3673,265.5278,265.3201,265.4239,16475.0
2023-03-28 12:40:00,281.07,281.24,281.01,281.2,20201.0,265.4239,265.5845,265.3673,265.5467,20201.0
2023-03-28 12:45:00,281.22,281.48,281.12,281.43,14707.0,265.5656,265.8111,265.4712,265.7639,14707.0
2023-03-28 12:50:00,281.43,281.6,281.28,281.55,14402.0,265.7639,265.9244,265.6223,265.8772,14402.0
2023-03-28 12:55:00,281.54,281.65,281.25,281.38,28285.0,265.8678,265.9717,265.5939,265.7167,28285.0
2023-03-28 13:00:00,281.4,281.46,280.89,280.98,32355.0,265.7356,265.7922,265.254,265.339,32355.0
2023-03-28 13:05:00,280.95,281.15,280.77,280.81,12205.0,265.3106,265.4995,265.1406,265.1784,12205.0
2023-03-28 13:10:00,280.81,280.87,280.6,280.71,9896.0,265.1784,265.2351,264.9801,265.084,9896.0
2023-03-28 13:15:00,280.69,280.76,280.44,280.76,14791.0,265.0651,265.1312,264.829,265.1312,14791.0
2023-03-28 13:20:00,280.71,280.72,280.57,280.69,11717.0,265.084,265.0934,264.9518,265.0651,11717.0
2023-03-28 13:25:00,280.7,280.76,280.61,280.67,9886.0,265.0745,265.1312,264.9896,265.0462,9886.0
2023-03-28 13:30:00,280.66,280.73,280.27,280.3,26277.0,265.0368,265.1029,264.6685,264.6968,26277.0
2023-03-28 13:35:00,280.25,280.34,280.11,280.15,16873.0,264.6496,264.7346,264.5174,264.5552,16873.0
2023-03-28 13:40:00,280.13,280.83,280.13,280.8,12221.0,264.5363,265.1973,264.5363,265.169,12221.0
2023-03-28 13:45:00,280.76,280.76,280.43,280.45,9646.0,265.1312,265.1312,264.8196,264.8385,9646.0
2023-03-28 13:50:00,280.49,280.53,280.37,280.41,10317.0,264.8762,264.914,264.7629,264.8007,10317.0
2023-03-28 13:55:00,280.38,280.47,280.17,280.25,8566.0,264.7724,264.8573,264.574,264.6496,8566.0
2023-03-28 14:00:00,280.24,280.75,280.2,280.71,15378.0,264.6401,265.1218,264.6024,265.084,15378.0
2023-03-28 14:05:00,280.73,280.84,280.65,280.76,13445.0,265.1029,265.2067,265.0273,265.1312,13445.0
2023-03-28 14:10:00,280.74,280.83,280.58,280.75,16763.0,265.1123,265.1973,264.9612,265.1218,16763.0
2023-03-28 14:15:00,280.74,280.9,280.65,280.71,12174.0,265.1123,265.2634,265.0273,265.084,12174.0
2023-03-28 14:20:00,280.74,280.83,280.37,280.37,13864.0,265.1123,265.1973,264.7629,264.7629,13864.0
2023-03-28 14:25:00,280.4,280.5,280.3,280.36,13713.0,264.7912,264.8857,264.6968,264.7535,13713.0
2023-03-28 14:30:00,280.36,280.36,279.93,279.99,35022.0,264.7535,264.7535,264.3474,264.4041,35022.0
2023-03-28 14:35:00,280.01,280.43,280.0,280.39,16726.0,264.4229,264.8196,264.4135,264.7818,16726.0
2023-03-28 14:40:00,280.41,280.62,280.38,280.49,15011.0,264.8007,264.999,264.7724,264.8762,15011.0
2023-03-28 14:45:00,280.51,280.76,280.5,280.56,16373.0,264.8951,265.1312,264.8857,264.9423,16373.0
2023-03-28 14:50:00,280.57,280.64,280.41,280.44,17989.0,264.9518,265.0179,264.8007,264.829,17989.0
2023-03-28 14:55:00,280.44,280.69,280.44,280.49,18619.0,264.829,265.0651,264.829,264.8762,18619.0
2023-03-28 15:00:00,280.55,280.7,280.48,280.49,21073.0,264.9329,265.0745,264.8668,264.8762,21073.0
2023-03-28 15:05:00,280.48,280.84,280.46,280.6,17685.0,264.8668,265.2067,264.8479,264.9801,17685.0
2023-03-28 15:10:00,280.63,280.75,280.45,280.5,21120.0,265.0084,265.1218,264.8385,264.8857,21120.0
2023-03-28 15:15:00,280.55,280.56,280.27,280.48,28378.0,264.9329,264.9423,264.6685,264.8668,28378.0
2023-03-28 15:20:00,280.49,280.59,280.35,280.51,32939.0,264.8762,264.9707,264.744,264.8951,32939.0
2023-03-28 15:25:00,280.52,280.61,280.22,280.3,31116.0,264.9046,264.9896,264.6213,264.6968,31116.0
2023-03-28 15:30:00,280.29,280.36,280.07,280.36,29063.0,264.6874,264.7535,264.4796,264.7535,29063.0
2023-03-28 15:35:00,280.37,280.75,280.37,280.51,45060.0,264.7629,265.1218,264.7629,264.8951,45060.0
2023-03-28 15:40:00,280.55,280.55,280.3,280.39,24679.0,264.9329,264.9329,264.6968,264.7818,24679.0
2023-03-28 15:45:00,280.29,280.34,280.12,280.3,38013.0,264.6874,264.7346,264.5268,264.6968,38013.0
2023-03-28 15:50:00,280.33,280.74,280.2,280.68,88587.0,264.7251,265.1123,264.6024,265.0557,88587.0
2023-03-28 15:55:00,280.66,280.84,280.33,280.82,158818.0,265.0368,265.2067,264.7251,265.1879,158818.0
2023-03-29 09:30:00,281.25,282.39,281.25,281.81,95491.0,265.5939,266.6705,265.5939,266.1228,95491.0
2023-03-29 09:35:00,281.81,282.74,281.59,282.63,69946.0,266.1228,267.001,265.915,266.8971,69946.0
2023-03-29 09:40:00,282.63,283.87,282.57,283.87,45923.0,266.8971,268.0681,266.8404,268.0681,45923.0
2023-03-29 09:45:00,283.94,283.99,283.09,283.14,86747.0,268.1342,268.1814,267.3315,267.3787,86747.0
2023-03-29 09:50:00,283.12,283.29,282.36,282.63,31062.0,267.3598,267.5204,266.6421,266.8971,31062.0
2023-03-29 09:55:00,282.61,282.61,282.2,282.56,16290.0,266.8782,266.8782,266.491,266.831,16290.0
2023-03-29 10:00:00,282.68,283.27,282.66,283.23,40535.0,266.9443,267.5015,266.9254,267.4637,40535.0
2023-03-29 10:05:00,283.25,283.25,282.7,282.73,33439.0,267.4826,267.4826,266.9632,266.9915,33439.0
2023-03-29 10:10:00,282.76,282.92,282.43,282.43,13347.0,267.0199,267.171,266.7082,266.7082,13347.0
2023-03-29 10:15:00,282.39,283.04,282.39,282.81,13426.0,266.6705,267.2843,266.6705,267.0671,13426.0
2023-03-29 10:20:00,282.77,282.98,282.76,282.79,12305.0,267.0293,267.2276,267.0199,267.0482,12305.0
2023-03-29 10:25:00,282.79,282.85,282.34,282.74,13318.0,267.0482,267.1049,266.6232,267.001,13318.0
2023-03-29 10:30:00,282.81,282.84,282.18,282.21,19153.0,267.0671,267.0954,266.4722,266.5005,19153.0
2023-03-29 10:35:00,282.2,282.42,281.93,282.01,16345.0,266.491,266.6988,266.2361,266.3116,16345.0
2023-03-29 10:40:00,281.99,282.37,281.89,282.26,15771.0,266.2927,266.6516,266.1983,266.5477,15771.0
2023-03-29 10:45:00,282.18,282.18,281.53,281.6,16550.0,266.4722,266.4722,265.8583,265.9244,16550.0
2023-03-29 10:50:00,281.63,282.01,281.61,281.73,9800.0,265.9528,266.3116,265.9339,266.0472,9800.0
2023-03-29 10:55:00,281.73,281.73,281.41,281.58,14834.0,266.0472,266.0472,265.745,265.9056,14834.0
2023-03-29 11:00:00,281.58,281.84,281.34,281.72,16477.0,265.9056,266.1511,265.6789,266.0378,16477.0
2023-03-29 11:05:00,281.7,282.06,281.57,281.96,13214.0,266.0189,266.3588,265.8961,266.2644,13214.0
2023-03-29 11:10:00,281.99,282.21,281.9,282.12,17018.0,266.2927,266.5005,266.2077,266.4155,17018.0
2023-03-29 11:15:00,282.1,282.36,282.03,282.15,13553.0,266.3966,266.6421,266.3305,266.4438,13553.0
2023-03-29 11:20:00,282.08,282.32,282.08,282.14,11205.0,266.3777,266.6044,266.3777,266.4344,11205.0
2023-03-29 11:25:00,282.16,282.43,282.15,282.37,12700.0,266.4533,266.7082,266.4438,266.6516,12700.0
2023-03-29 11:30:00,282.38,282.61,282.29,282.55,16137.0,266.661,266.8782,266.576,266.8216,16137.0
2023-03-29 11:35:00,282.56,282.62,282.32,282.32,12744.0,266.831,266.8877,266.6044,266.6044,12744.0
2023-03-29 11:40:00,282.28,282.41,282.21,282.26,7906.0,266.5666,266.6894,266.5005,266.5477,7906.0
2023-03-29 11:45:00,282.26,282.63,282.25,282.56,8166.0,266.5477,266.8971,266.5383,266.831,8166.0
2023-03-29 11:50:00,282.58,283.27,282.58,283.25,22410.0,266.8499,267.5015,266.8499,267.4826,22410.0
2023-03-29 11:55:00,283.2,283.25,282.84,282.95,22478.0,267.4354,267.4826,267.0954,267.1993,22478.0
2023-03-29 12:00:00,282.94,283.11,282.9,282.96,13299.0,267.1898,267.3504,267.1521,267.2087,13299.0
2023-03-29 12:05:00,282.94,282.97,282.66,282.74,16262.0,267.1898,267.2182,266.9254,267.001,16262.0
2023-03-29 12:10:00,282.74,283.07,282.72,283.07,11187.0,267.001,267.3126,266.9821,267.3126,11187.0
2023-03-29 12:15:00,283.05,283.08,282.85,282.85,14106.0,267.2937,267.3221,267.1049,267.1049,14106.0
2023-03-29 12:20:00,282.88,282.92,282.72,282.74,13768.0,267.1332,267.171,266.9821,267.001,13768.0
2023-03-29 12:25:00,282.69,282.82,282.63,282.7,10339.0,266.9538,267.0765,266.8971,266.9632,10339.0
2023-03-29 12:30:00,282.71,282.83,282.65,282.66,7740.0,266.9727,267.086,266.916,266.9254,7740.0
2023-03-29 12:35:00,282.65,282.73,282.56,282.63,9843.0,266.916,266.9915,266.831,266.8971,9843.0
2023-03-29 12:40:00,282.63,282.64,282.37,282.37,10183.0,266.8971,266.9065,266.6516,266.6516,10183.0
2023-03-29 12:45:00,282.42,282.47,282.23,282.33,13882.0,266.6988,266.746,266.5194,266.6138,13882.0
2023-03-29 12:50:00,282.34,282.43,282.26,282.31,5002.0,266.6232,266.7082,266.5477,266.5949,5002.0
2023-03-29 12:55:00,282.37,282.44,282.28,282.44,8459.0,266.6516,266.7177,266.5666,266.7177,8459.0
2023-03-29 13:00:00,282.42,282.45,282.16,282.36,11213.0,266.6988,266.7271,266.4533,266.6421,11213.0
2023-03-29 13:05:00,282.4,282.68,282.33,282.67,8452.0,266.6799,266.9443,266.6138,266.9349,8452.0
2023-03-29 13:10:00,282.69,282.78,282.58,282.64,15009.0,266.9538,267.0388,266.8499,266.9065,15009.0
2023-03-29 13:15:00,282.64,282.93,282.59,282.83,24456.0,266.9065,267.1804,266.8593,267.086,24456.0
2023-03-29 13:20:00,282.85,283.14,282.83,283.1,15585.0,267.1049,267.3787,267.086,267.3409,15585.0
2023-03-29 13:25:00,283.12,283.43,283.08,283.35,9922.0,267.3598,267.6526,267.3221,267.577,9922.0
2023-03-29 13:30:00,283.38,283.38,283.2,283.2,10587.0,267.6054,267.6054,267.4354,267.4354,10587.0
2023-03-29 13:35:00,283.24,283.25,282.8,282.85,21785.0,267.4731,267.4826,267.0576,267.1049,21785.0
2023-03-29 13:40:00,282.86,283.09,282.85,283.0,13018.0,267.1143,267.3315,267.1049,267.2465,13018.0
2023-03-29 13:45:00,282.98,282.98,282.69,282.81,17541.0,267.2276,267.2276,266.9538,267.0671,17541.0
2023-03-29 13:50:00,282.83,283.01,282.65,282.65,9707.0,267.086,267.256,266.916,266.916,9707.0
2023-03-29 13:55:00,282.69,282.75,282.56,282.66,7552.0,266.9538,267.0104,266.831,266.9254,7552.0
2023-03-29 14:00:00,282.65,282.71,282.5,282.57,9571.0,266.916,266.9727,266.7743,266.8404,9571.0
2023-03-29 14:05:00,282.61,283.11,282.61,283.0,14010.0,266.8782,267.3504,266.8782,267.2465,14010.0
2023-03-29 14:10:00,282.96,283.01,282.91,282.99,22047.0,267.2087,267.256,267.1615,267.2371,22047.0
2023-03-29 14:15:00,282.97,282.97,282.75,282.82,10727.0,267.2182,267.2182,267.0104,267.0765,10727.0
2023-03-29 14:20:00,282.83,282.95,282.77,282.83,7689.0,267.086,267.1993,267.0293,267.086,7689.0
2023-03-29 14:25:00,282.81,282.93,282.78,282.93,8077.0,267.0671,267.1804,267.0388,267.1804,8077.0
2023-03-29 14:30:00,282.96,283.05,282.89,282.98,26047.0,267.2087,267.2937,267.1426,267.2276,26047.0
2023-03-29 14:35:00,282.96,283.3,282.87,283.3,28075.0,267.2087,267.5298,267.1237,267.5298,28075.0
2023-03-29 14:40:00,283.36,283.39,283.1,283.24,24864.0,267.5865,267.6148,267.3409,267.4731,24864.0
2023-03-29 14:45:00,283.22,283.46,283.11,283.37,10724.0,267.4543,267.6809,267.3504,267.5959,10724.0
2023-03-29 14:50:00,283.34,283.4,283.06,283.36,25779.0,267.5676,267.6242,267.3032,267.5865,25779.0
2023-03-29 14:55:00,283.33,283.43,283.16,283.28,43800.0,267.5581,267.6526,267.3976,267.5109,43800.0
2023-03-29 15:00:00,283.25,283.41,283.03,283.26,27868.0,267.4826,267.6337,267.2748,267.492,27868.0
2023-03-29 15:05:00,283.29,283.31,283.04,283.1,12726.0,267.5204,267.5393,267.2843,267.3409,12726.0
2023-03-29 15:10:00,283.06,283.16,283.01,283.05,24465.0,267.3032,267.3976,267.256,267.2937,24465.0
2023-03-29 15:15:00,283.05,283.42,283.04,283.17,59488.0,267.2937,267.6431,267.2843,267.407,59488.0
2023-03-29 15:20:00,283.19,283.31,283.16,283.19,53466.0,267.4259,267.5393,267.3976,267.4259,53466.0
2023-03-29 15:25:00,283.21,283.4,283.11,283.22,19666.0,267.4448,267.6242,267.3504,267.4543,19666.0
2023-03-29 15:30:00,283.2,283.28,283.04,283.09,47529.0,267.4354,267.5109,267.2843,267.3315,47529.0
2023-03-29 15:35:00,283.07,283.1,282.87,282.87,25116.0,267.3126,267.3409,267.1237,267.1237,25116.0
2023-03-29 15:40:00,282.87,283.1,282.81,283.09,35066.0,267.1237,267.3409,267.0671,267.3315,35066.0
2023-03-29 15:45:00,283.08,283.29,283.0,283.24,37683.0,267.3221,267.5204,267.2465,267.4731,37683.0
2023-03-29 15:50:00,283.25,283.41,283.16,283.25,98906.0,267.4826,267.6337,267.3976,267.4826,98906.0
2023-03-29 15:55:00,283.25,283.42,283.0,283.42,212711.0,267.4826,267.6431,267.2465,267.6431,212711.0
2023-03-30 09:30:00,285.36,285.85,284.87,284.99,112460.0,269.4751,269.9379,269.0124,269.1257,112460.0
2023-03-30 09:35:00,285.05,286.1,284.93,285.28,38511.0,269.1824,270.1739,269.0691,269.3996,38511.0
2023-03-30 09:40:00,285.29,285.59,284.64,285.02,30794.0,269.409,269.6923,268.7952,269.1541,30794.0
2023-03-30 09:45:00,285.03,285.64,284.95,285.34,42137.0,269.1635,269.7396,269.088,269.4562,42137.0
2023-03-30 09:50:00,285.38,285.92,285.33,285.62,50366.0,269.494,270.004,269.4468,269.7207,50366.0
2023-03-30 09:55:00,285.6,285.7,285.05,285.13,26422.0,269.7018,269.7962,269.1824,269.2579,26422.0
2023-03-30 10:00:00,285.12,285.35,284.9,285.25,17724.0,269.2485,269.4657,269.0407,269.3713,17724.0
2023-03-30 10:05:00,285.14,285.5,284.9,285.34,21377.0,269.2674,269.6073,269.0407,269.4562,21377.0
2023-03-30 10:10:00,285.28,285.28,284.71,285.03,32871.0,269.3996,269.3996,268.8613,269.1635,32871.0
2023-03-30 10:15:00,284.98,285.04,284.57,284.94,31894.0,269.1163,269.1729,268.7291,269.0785,31894.0
2023-03-30 10:20:00,284.99,285.18,284.81,285.16,25478.0,269.1257,269.3052,268.9558,269.2863,25478.0
2023-03-30 10:25:00,285.21,285.6,284.92,285.35,27886.0,269.3335,269.7018,269.0596,269.4657,27886.0
2023-03-30 10:30:00,285.37,285.6,285.3,285.3,22868.0,269.4846,269.7018,269.4185,269.4185,22868.0
2023-03-30 10:35:00,285.29,285.48,285.14,285.48,15736.0,269.409,269.5885,269.2674,269.5885,15736.0
2023-03-30 10:40:00,285.51,285.97,285.48,285.83,35813.0,269.6168,270.0512,269.5885,269.919,35813.0
2023-03-30 10:45:00,285.88,286.08,285.51,285.68,26418.0,269.9662,270.1551,269.6168,269.7773,26418.0
2023-03-30 10:50:00,285.66,285.92,285.42,285.58,35073.0,269.7584,270.004,269.5318,269.6829,35073.0
2023-03-30 10:55:00,285.56,285.56,284.71,285.0,36670.0,269.664,269.664,268.8613,269.1352,36670.0
2023-03-30 11:00:00,285.02,285.12,284.71,284.89,19106.0,269.1541,269.2485,268.8613,269.0313,19106.0
2023-03-30 11:05:00,284.94,285.21,284.93,285.18,20299.0,269.0785,269.3335,269.0691,269.3052,20299.0
2023-03-30 11:10:00,285.22,285.6,285.15,285.23,27016.0,269.3429,269.7018,269.2768,269.3524,27016.0
2023-03-30 11:15:00,285.24,285.24,284.8,285.1,19503.0,269.3618,269.3618,268.9463,269.2296,19503.0
2023-03-30 11:20:00,285.11,285.27,285.04,285.22,11208.0,269.2391,269.3901,269.1729,269.3429,11208.0
2023-03-30 11:25:00,285.22,285.23,284.92,285.02,11912.0,269.3429,269.3524,269.0596,269.1541,11912.0
2023-03-30 11:30:00,284.99,285.0,284.55,284.68,29987.0,269.1257,269.1352,268.7102,268.833,29987.0
2023-03-30 11:35:00,284.72,284.8,284.39,284.51,16055.0,268.8708,268.9463,268.5591,268.6725,16055.0
2023-03-30 11:40:00,284.54,284.97,284.54,284.77,18987.0,268.7008,269.1068,268.7008,268.918,18987.0
2023-03-30 11:45:00,284.75,284.78,283.99,284.02,19944.0,268.8991,268.9274,268.1814,268.2097,19944.0
2023-03-30 11:50:00,283.99,284.22,283.93,284.16,15468.0,268.1814,268.3986,268.1247,268.3419,15468.0
2023-03-30 11:55:00,284.18,284.49,284.12,284.2,18808.0,268.3608,268.6536,268.3042,268.3797,18808.0
2023-03-30 12:00:00,284.12,284.16,283.85,284.05,8946.0,268.3042,268.3419,268.0492,268.2381,8946.0
2023-03-30 12:05:00,284.06,284.39,283.98,284.37,26618.0,268.2475,268.5591,268.172,268.5402,26618.0
2023-03-30 12:10:00,284.35,284.54,284.35,284.38,8683.0,268.5214,268.7008,268.5214,268.5497,8683.0
2023-03-30 12:15:00,284.36,284.53,284.22,284.49,12594.0,268.5308,268.6913,268.3986,268.6536,12594.0
2023-03-30 12:20:00,284.52,284.63,284.34,284.48,15187.0,268.6819,268.7858,268.5119,268.6441,15187.0
2023-03-30 12:25:00,284.49,284.69,284.46,284.52,15583.0,268.6536,268.8424,268.6252,268.6819,15583.0
2023-03-30 12:30:00,284.55,284.55,284.17,284.2,16865.0,268.7102,268.7102,268.3514,268.3797,16865.0
2023-03-30 12:35:00,284.22,284.33,283.95,284.15,14960.0,268.3986,268.5025,268.1436,268.3325,14960.0
2023-03-30 12:40:00,284.17,284.63,284.15,284.55,12988.0,268.3514,268.7858,268.3325,268.7102,12988.0
2023-03-30 12:45:00,284.59,284.9,284.43,284.8,18764.0,268.748,269.0407,268.5969,268.9463,18764.0
2023-03-30 12:50:00,284.82,285.13,284.77,285.13,19842.0,268.9652,269.2579,268.918,269.2579,19842.0
2023-03-30 12:55:00,285.14,285.24,284.9,284.96,12031.0,269.2674,269.3618,269.0407,269.0974,12031.0
2023-03-30 13:00:00,284.92,285.08,284.8,285.0,12746.0,269.0596,269.2107,268.9463,269.1352,12746.0
2023-03-30 13:05:00,285.03,285.2,284.88,284.99,7129.0,269.1635,269.324,269.0219,269.1257,7129.0
2023-03-30 13:10:00,285.0,285.12,284.95,285.12,11411.0,269.1352,269.2485,269.088,269.2485,11411.0
2023-03-30 13:15:00,285.14,285.21,284.97,285.08,10424.0,269.2674,269.3335,269.1068,269.2107,10424.0
2023-03-30 13:20:00,285.1,285.36,284.89,285.14,29167.0,269.2296,269.4751,269.0313,269.2674,29167.0
2023-03-30 13:25:00,285.11,285.38,285.11,285.26,10274.0,269.2391,269.494,269.2391,269.3807,10274.0
2023-03-30 13:30:00,285.26,285.26,284.86,284.87,10432.0,269.3807,269.3807,269.003,269.0124,10432.0
2023-03-30 13:35:00,284.87,284.87,284.45,284.62,10928.0,269.0124,269.0124,268.6158,268.7763,10928.0
2023-03-30 13:40:00,284.6,284.77,284.53,284.71,9490.0,268.7574,268.918,268.6913,268.8613,9490.0
2023-03-30 13:45:00,284.71,284.74,284.46,284.56,8124.0,268.8613,268.8896,268.6252,268.7197,8124.0
2023-03-30 13:50:00,284.59,284.66,284.49,284.62,4788.0,268.748,268.8141,268.6536,268.7763,4788.0
2023-03-30 13:55:00,284.63,284.89,284.57,284.68,11930.0,268.7858,269.0313,268.7291,268.833,11930.0
2023-03-30 14:00:00,284.65,284.97,284.62,284.93,7756.0,268.8047,269.1068,268.7763,269.0691,7756.0
2023-03-30 14:05:00,285.0,285.08,284.71,284.74,10829.0,269.1352,269.2107,268.8613,268.8896,10829.0
2023-03-30 14:10:00,284.74,284.88,284.69,284.86,10450.0,268.8896,269.0219,268.8424,269.003,10450.0
2023-03-30 14:15:00,284.89,285.0,284.82,284.94,9181.0,269.0313,269.1352,268.9652,269.0785,9181.0
2023-03-30 14:20:00,284.98,285.0,284.92,284.98,16668.0,269.1163,269.1352,269.0596,269.1163,16668.0
2023-03-30 14:25:00,285.0,285.02,284.68,284.81,16328.0,269.1352,269.1541,268.833,268.9558,16328.0
2023-03-30 14:30:00,284.84,285.2,284.76,285.18,17005.0,268.9841,269.324,268.9085,269.3052,17005.0
2023-03-30 14:35:00,285.19,285.46,284.92,285.07,16415.0,269.3146,269.5696,269.0596,269.2013,16415.0
2023-03-30 14:40:00,285.07,285.21,284.99,285.12,12360.0,269.2013,269.3335,269.1257,269.2485,12360.0
2023-03-30 14:45:00,285.13,285.3,285.13,285.29,8436.0,269.2579,269.4185,269.2579,269.409,8436.0
2023-03-30 14:50:00,285.27,285.3,285.13,285.19,13965.0,269.3901,269.4185,269.2579,269.3146,13965.0
2023-03-30 14:55:00,285.17,285.3,285.17,285.21,11843.0,269.2957,269.4185,269.2957,269.3335,11843.0
2023-03-30 15:00:00,285.22,285.3,285.08,285.29,15417.0,269.3429,269.4185,269.2107,269.409,15417.0
2023-03-30 15:05:00,285.3,285.37,284.9,285.01,25574.0,269.4185,269.4846,269.0407,269.1446,25574.0
2023-03-30 15:10:00,284.99,285.16,284.84,285.13,14513.0,269.1257,269.2863,268.9841,269.2579,14513.0
2023-03-30 15:15:00,285.16,285.16,284.98,285.0,19300.0,269.2863,269.2863,269.1163,269.1352,19300.0
2023-03-30 15:20:00,284.98,285.16,284.98,285.14,26797.0,269.1163,269.2863,269.1163,269.2674,26797.0
2023-03-30 15:25:00,285.17,285.5,285.17,285.32,26211.0,269.2957,269.6073,269.2957,269.4374,26211.0
2023-03-30 15:30:00,285.34,285.4,285.03,285.03,39465.0,269.4562,269.5129,269.1635,269.1635,39465.0
2023-03-30 15:35:00,285.03,285.41,284.93,285.25,33886.0,269.1635,269.5224,269.0691,269.3713,33886.0
2023-03-30 15:40:00,285.25,285.33,285.06,285.15,25614.0,269.3713,269.4468,269.1918,269.2768,25614.0
2023-03-30 15:45:00,285.13,285.2,284.97,285.13,28568.0,269.2579,269.324,269.1068,269.2579,28568.0
2023-03-30 15:50:00,285.16,285.36,284.96,285.01,74020.0,269.2863,269.4751,269.0974,269.1446,74020.0
2023-03-30 15:55:00,285.0,285.49,284.94,285.35,140552.0,269.1352,269.5979,269.0785,269.4657,140552.0
2023-03-31 09:30:00,286.99,288.2,286.76,288.1,74342.0,271.0144,272.157,270.7972,272.0626,74342.0
2023-03-31 09:35:00,288.23,289.3,287.99,289.3,61302.0,272.1854,273.1958,271.9587,273.1958,61302.0
2023-03-31 09:40:00,289.28,289.75,288.98,289.72,40899.0,273.1769,273.6208,272.8936,273.5924,40899.0
2023-03-31 09:45:00,289.8,289.8,288.96,289.0,45231.0,273.668,273.668,272.8747,272.9125,45231.0
2023-03-31 09:50:00,289.0,289.22,288.66,288.68,25924.0,272.9125,273.1203,272.5914,272.6103,25924.0
2023-03-31 09:55:00,288.74,289.03,288.55,288.8,23311.0,272.667,272.9408,272.4876,272.7236,23311.0
2023-03-31 10:00:00,288.81,289.11,288.74,288.86,30539.0,272.7331,273.0164,272.667,272.7803,30539.0
2023-03-31 10:05:00,288.91,288.95,288.45,288.72,18203.0,272.8275,272.8653,272.3931,272.6481,18203.0
2023-03-31 10:10:00,288.72,289.1,288.62,288.95,32342.0,272.6481,273.0069,272.5537,272.8653,32342.0
2023-03-31 10:15:00,288.97,289.03,288.51,288.71,22478.0,272.8842,272.9408,272.4498,272.6387,22478.0
2023-03-31 10:20:00,288.74,288.95,288.56,288.6,15731.0,272.667,272.8653,272.497,272.5348,15731.0
2023-03-31 10:25:00,288.57,288.83,288.34,288.56,36255.0,272.5064,272.752,272.2893,272.497,36255.0
2023-03-31 10:30:00,288.52,288.95,288.45,288.94,21064.0,272.4592,272.8653,272.3931,272.8559,21064.0
2023-03-31 10:35:00,288.96,288.96,288.54,288.61,26329.0,272.8747,272.8747,272.4781,272.5442,26329.0
2023-03-31 10:40:00,288.63,288.85,288.57,288.85,26634.0,272.5631,272.7709,272.5064,272.7709,26634.0
2023-03-31 10:45:00,288.85,289.08,288.79,289.06,34719.0,272.7709,272.9881,272.7142,272.9692,34719.0
2023-03-31 10:50:00,289.05,289.15,288.73,289.0,15167.0,272.9597,273.0542,272.6575,272.9125,15167.0
2023-03-31 10:55:00,289.01,289.38,288.67,289.35,33228.0,272.922,273.2714,272.6009,273.243,33228.0
2023-03-31 11:00:00,289.39,289.4,289.14,289.31,13471.0,273.2808,273.2902,273.0447,273.2053,13471.0
2023-03-31 11:05:00,289.29,289.67,289.24,289.53,30397.0,273.1864,273.5452,273.1392,273.413,30397.0
2023-03-31 11:10:00,289.53,289.69,289.2,289.24,28003.0,273.413,273.5641,273.1014,273.1392,28003.0
2023-03-31 11:15:00,289.24,289.67,289.14,289.3,53771.0,273.1392,273.5452,273.0447,273.1958,53771.0
2023-03-31 11:20:00,289.32,289.83,289.03,289.81,85625.0,273.2147,273.6963,272.9408,273.6774,85625.0
2023-03-31 11:25:00,289.8,289.86,289.34,289.34,27794.0,273.668,273.7246,273.2336,273.2336,27794.0
2023-03-31 11:30:00,289.37,289.74,289.36,289.62,21458.0,273.2619,273.6113,273.2525,273.498,21458.0
2023-03-31 11:35:00,289.65,289.65,289.34,289.43,35584.0,273.5263,273.5263,273.2336,273.3186,35584.0
2023-03-31 11:40:00,289.42,289.55,289.31,289.48,15993.0,273.3091,273.4319,273.2053,273.3658,15993.0
2023-03-31 11:45:00,289.44,289.48,289.34,289.41,23210.0,273.328,273.3658,273.2336,273.2997,23210.0
2023-03-31 11:50:00,289.4,289.63,289.34,289.47,27697.0,273.2902,273.5074,273.2336,273.3563,27697.0
2023-03-31 11:55:00,289.45,289.69,289.4,289.66,21336.0,273.3375,273.5641,273.2902,273.5358,21336.0
2023-03-31 12:00:00,289.64,289.89,289.62,289.88,19355.0,273.5169,273.753,273.498,273.7435,19355.0
2023-03-31 12:05:00,289.88,289.98,289.64,289.74,25768.0,273.7435,273.838,273.5169,273.6113,25768.0
2023-03-31 12:10:00,289.78,289.98,289.64,289.95,34432.0,273.6491,273.838,273.5169,273.8096,34432.0
2023-03-31 12:15:00,289.95,290.34,289.95,290.33,28131.0,273.8096,274.1779,273.8096,274.1685,28131.0
2023-03-31 12:20:00,290.34,291.0,290.31,290.96,16488.0,274.1779,274.8012,274.1496,274.7634,16488.0
2023-03-31 12:25:00,290.98,291.45,290.98,291.28,23830.0,274.7823,275.2261,274.7823,275.0656,23830.0
2023-03-31 12:30:00,291.27,291.36,291.07,291.12,15761.0,275.0562,275.1411,274.8673,274.9145,15761.0
2023-03-31 12:35:00,291.1,291.26,290.79,290.79,12637.0,274.8956,275.0467,274.6029,274.6029,12637.0
2023-03-31 12:40:00,290.82,291.25,290.82,291.01,12851.0,274.6312,275.0373,274.6312,274.8106,12851.0
2023-03-31 12:45:00,291.04,291.18,290.93,291.13,11456.0,274.839,274.9712,274.7351,274.9239,11456.0
2023-03-31 12:50:00,291.2,291.2,290.75,290.75,13621.0,274.99,274.99,274.5651,274.5651,13621.0
2023-03-31 12:55:00,290.73,291.23,290.71,291.21,16268.0,274.5462,275.0184,274.5273,274.9995,16268.0
2023-03-31 13:00:00,291.23,291.35,291.15,291.34,29131.0,275.0184,275.1317,274.9428,275.1223,29131.0
2023-03-31 13:05:00,291.32,291.33,291.05,291.16,11541.0,275.1034,275.1128,274.8484,274.9523,11541.0
2023-03-31 13:10:00,291.15,291.18,290.88,291.1,16955.0,274.9428,274.9712,274.6879,274.8956,16955.0
2023-03-31 13:15:00,291.13,291.15,290.87,290.91,13883.0,274.9239,274.9428,274.6784,274.7162,13883.0
2023-03-31 13:20:00,290.93,290.99,290.76,290.82,23705.0,274.7351,274.7917,274.5745,274.6312,23705.0
2023-03-31 13:25:00,290.86,290.86,290.58,290.58,8202.0,274.669,274.669,274.4046,274.4046,8202.0
2023-03-31 13:30:00,290.55,290.59,290.36,290.55,17191.0,274.3762,274.414,274.1968,274.3762,17191.0
2023-03-31 13:35:00,290.57,290.94,290.36,290.92,16375.0,274.3951,274.7445,274.1968,274.7256,16375.0
2023-03-31 13:40:00,290.94,291.08,290.92,291.01,14778.0,274.7445,274.8767,274.7256,274.8106,14778.0
2023-03-31 13:45:00,290.97,291.08,290.77,290.77,20442.0,274.7729,274.8767,274.584,274.584,20442.0
2023-03-31 13:50:00,290.74,290.75,290.48,290.52,31102.0,274.5557,274.5651,274.3101,274.3479,31102.0
2023-03-31 13:55:00,290.57,291.25,290.42,291.2,45730.0,274.3951,275.0373,274.2535,274.99,45730.0
2023-03-31 14:00:00,291.21,291.6,291.2,291.55,21827.0,274.9995,275.3678,274.99,275.3206,21827.0
2023-03-31 14:05:00,291.57,291.69,291.37,291.63,23567.0,275.3395,275.4528,275.1506,275.3961,23567.0
2023-03-31 14:10:00,291.64,291.67,291.43,291.53,23108.0,275.4056,275.4339,275.2072,275.3017,23108.0
2023-03-31 14:15:00,291.53,291.57,291.34,291.5,27453.0,275.3017,275.3395,275.1223,275.2733,27453.0
2023-03-31 14:20:00,291.49,291.68,291.42,291.67,27666.0,275.2639,275.4433,275.1978,275.4339,27666.0
2023-03-31 14:25:00,291.68,291.75,291.4,291.73,27840.0,275.4433,275.5094,275.1789,275.4905,27840.0
2023-03-31 14:30:00,291.74,291.94,291.53,291.82,17414.0,275.5,275.6889,275.3017,275.5755,17414.0
2023-03-31 14:35:00,291.82,291.96,291.67,291.91,19727.0,275.5755,275.7077,275.4339,275.6605,19727.0
2023-03-31 14:40:00,291.9,292.09,291.84,291.97,31282.0,275.6511,275.8305,275.5944,275.7172,31282.0
2023-03-31 14:45:00,291.95,292.05,291.8,291.87,24876.0,275.6983,275.7927,275.5566,275.6228,24876.0
2023-03-31 14:50:00,291.88,292.15,291.78,292.12,21647.0,275.6322,275.8872,275.5378,275.8588,21647.0
2023-03-31 14:55:00,292.15,292.24,291.83,292.18,30674.0,275.8872,275.9722,275.585,275.9155,30674.0
2023-03-31 15:00:00,292.2,292.98,292.2,292.98,47182.0,275.9344,276.671,275.9344,276.671,47182.0
2023-03-31 15:05:00,292.97,292.97,292.64,292.9,33675.0,276.6615,276.6615,276.3499,276.5954,33675.0
2023-03-31 15:10:00,292.9,293.21,292.9,293.13,32879.0,276.5954,276.8882,276.5954,276.8126,32879.0
2023-03-31 15:15:00,293.12,293.48,293.08,293.41,45776.0,276.8032,277.1431,276.7654,277.077,45776.0
2023-03-31 15:20:00,293.42,294.06,293.42,294.04,47546.0,277.0865,277.6908,277.0865,277.672,47546.0
2023-03-31 15:25:00,294.07,294.35,293.98,294.21,39256.0,277.7003,277.9647,277.6153,277.8325,39256.0
2023-03-31 15:30:00,294.2,294.4,293.9,293.94,52616.0,277.823,278.0119,277.5397,277.5775,52616.0
2023-03-31 15:35:00,293.93,293.94,293.45,293.72,64269.0,277.5681,277.5775,277.1148,277.3698,64269.0
2023-03-31 15:40:00,293.71,294.0,293.6,293.86,48065.0,277.3603,277.6342,277.2564,277.502,48065.0
2023-03-31 15:45:00,293.85,294.33,293.8,293.94,76272.0,277.4925,277.9458,277.4453,277.5775,76272.0
2023-03-31 15:50:00,293.96,294.46,293.83,294.44,129397.0,277.5964,278.0686,277.4736,278.0497,129397.0
2023-03-31 15:55:00,294.46,295.55,294.46,295.08,494358.0,278.0686,279.0979,278.0686,278.6541,494358.0
2023-04-03 09:30:00,294.87,297.08,294.73,296.3,95530.0,278.4558,280.5427,278.3235,279.8062,95530.0
2023-04-03 09:35:00,296.29,296.56,295.87,296.27,36865.0,279.7967,280.0517,279.4001,279.7778,36865.0
2023-04-03 09:40:00,296.22,296.83,296.21,296.28,41394.0,279.7306,280.3066,279.7212,279.7873,41394.0
2023-04-03 09:45:00,296.2,296.65,295.91,296.49,20262.0,279.7117,280.1367,279.4379,279.9856,20262.0
2023-04-03 09:50:00,296.52,297.0,296.34,296.58,23632.0,280.0139,280.4672,279.8439,280.0706,23632.0
2023-04-03 09:55:00,296.57,296.85,296.25,296.34,38230.0,280.0611,280.3255,279.7589,279.8439,38230.0
2023-04-03 10:00:00,296.39,296.57,295.91,296.05,21290.0,279.8911,280.0611,279.4379,279.5701,21290.0
2023-04-03 10:05:00,296.05,296.54,295.39,296.4,35526.0,279.5701,280.0328,278.9468,279.9006,35526.0
2023-04-03 10:10:00,296.39,296.48,295.92,296.33,17938.0,279.8911,279.9761,279.4473,279.8345,17938.0
2023-04-03 10:15:00,296.32,296.71,296.32,296.53,16763.0,279.825,280.1933,279.825,280.0233,16763.0
2023-04-03 10:20:00,296.54,297.18,296.54,297.07,29700.0,280.0328,280.6372,280.0328,280.5333,29700.0
2023-04-03 10:25:00,297.11,297.61,296.98,297.42,22756.0,280.5711,281.0432,280.4483,280.8638,22756.0
2023-04-03 10:30:00,297.44,297.51,297.14,297.22,17593.0,280.8827,280.9488,280.5994,280.6749,17593.0
2023-04-03 10:35:00,297.26,297.33,296.67,296.79,36893.0,280.7127,280.7788,280.1556,280.2689,36893.0
2023-04-03 10:40:00,296.79,297.07,296.64,297.01,26503.0,280.2689,280.5333,280.1272,280.4766,26503.0
2023-04-03 10:45:00,297.02,297.28,296.81,297.13,35427.0,280.4861,280.7316,280.2878,280.5899,35427.0
2023-04-03 10:50:00,297.11,297.38,297.06,297.34,40827.0,280.5711,280.826,280.5238,280.7883,40827.0
2023-04-03 10:55:00,297.36,297.37,296.75,296.79,39551.0,280.8071,280.8166,280.2311,280.2689,39551.0
2023-04-03 11:00:00,296.85,297.6,296.84,297.53,25166.0,280.3255,281.0338,280.3161,280.9677,25166.0
2023-04-03 11:05:00,297.5,297.63,297.23,297.44,30153.0,280.9394,281.0621,280.6844,280.8827,30153.0
2023-04-03 11:10:00,297.44,297.45,296.62,296.62,28242.0,280.8827,280.8921,280.1083,280.1083,28242.0
2023-04-03 11:15:00,296.59,296.82,296.25,296.77,32512.0,280.08,280.2972,279.7589,280.25,32512.0
2023-04-03 11:20:00,296.75,296.95,296.58,296.71,39869.0,280.2311,280.42,280.0706,280.1933,39869.0
2023-04-03 11:25:00,296.66,296.66,296.35,296.54,24675.0,280.1461,280.1461,279.8534,280.0328,24675.0
2023-04-03 11:30:00,296.54,296.72,296.42,296.57,18490.0,280.0328,280.2028,279.9195,280.0611,18490.0
2023-04-03 11:35:00,296.58,296.67,296.26,296.4,16714.0,280.0706,280.1556,279.7684,279.9006,16714.0
2023-04-03 11:40:00,296.38,296.66,296.27,296.47,13812.0,279.8817,280.1461,279.7778,279.9667,13812.0
2023-04-03 11:45:00,296.44,296.62,296.38,296.61,22308.0,279.9384,280.1083,279.8817,280.0989,22308.0
2023-04-03 11:50:00,296.6,296.95,296.48,296.91,13969.0,280.0895,280.42,279.9761,280.3822,13969.0
2023-04-03 11:55:00,296.88,296.96,296.75,296.96,18038.0,280.3539,280.4294,280.2311,280.4294,18038.0
2023-04-03 12:00:00,296.98,297.27,296.98,297.21,17631.0,280.4483,280.7222,280.4483,280.6655,17631.0
2023-04-03 12:05:00,297.21,297.49,297.19,297.49,13311.0,280.6655,280.9299,280.6466,280.9299,13311.0
2023-04-03 12:10:00,297.47,297.48,297.22,297.29,19876.0,280.911,280.9205,280.6749,280.741,19876.0
2023-04-03 12:15:00,297.31,297.39,297.12,297.22,19571.0,280.7599,280.8355,280.5805,280.6749,19571.0
2023-04-03 12:20:00,297.18,297.19,296.98,297.06,18946.0,280.6372,280.6466,280.4483,280.5238,18946.0
2023-04-03 12:25:00,297.07,297.22,297.0,297.11,12184.0,280.5333,280.6749,280.4672,280.5711,12184.0
2023-04-03 12:30:00,297.12,297.2,296.96,297.19,14705.0,280.5805,280.6561,280.4294,280.6466,14705.0
2023-04-03 12:35:00,297.2,297.29,296.87,296.87,12853.0,280.6561,280.741,280.3444,280.3444,12853.0
2023-04-03 12:40:00,296.86,296.91,296.72,296.81,16319.0,280.335,280.3822,280.2028,280.2878,16319.0
2023-04-03 12:45:00,296.78,297.0,296.78,296.94,11928.0,280.2594,280.4672,280.2594,280.4105,11928.0
2023-04-03 12:50:00,296.93,297.37,296.89,297.13,20594.0,280.4011,280.8166,280.3633,280.5899,20594.0
2023-04-03 12:55:00,297.13,297.14,296.76,296.78,15777.0,280.5899,280.5994,280.2405,280.2594,15777.0
2023-04-03 13:00:00,296.74,296.81,296.63,296.73,18362.0,280.2217,280.2878,280.1178,280.2122,18362.0
2023-04-03 13:05:00,296.74,296.84,296.54,296.83,13051.0,280.2217,280.3161,280.0328,280.3066,13051.0
2023-04-03 13:10:00,296.8,297.12,296.78,296.94,14589.0,280.2783,280.5805,280.2594,280.4105,14589.0
2023-04-03 13:15:00,296.95,297.25,296.91,297.18,15662.0,280.42,280.7033,280.3822,280.6372,15662.0
2023-04-03 13:20:00,297.17,297.29,297.03,297.25,15350.0,280.6277,280.741,280.4955,280.7033,15350.0
2023-04-03 13:25:00,297.25,297.3,296.87,296.87,28689.0,280.7033,280.7505,280.3444,280.3444,28689.0
2023-04-03 13:30:00,296.87,296.9,296.55,296.56,19787.0,280.3444,280.3728,280.0422,280.0517,19787.0
2023-04-03 13:35:00,296.54,296.58,296.1,296.28,25349.0,280.0328,280.0706,279.6173,279.7873,25349.0
2023-04-03 13:40:00,296.26,296.37,296.12,296.26,21798.0,279.7684,279.8723,279.6362,279.7684,21798.0
2023-04-03 13:45:00,296.24,296.51,296.16,296.42,19407.0,279.7495,280.0045,279.6739,279.9195,19407.0
2023-04-03 13:50:00,296.43,296.43,296.1,296.31,13290.0,279.9289,279.9289,279.6173,279.8156,13290.0
2023-04-03 13:55:00,296.25,296.57,296.16,296.48,11484.0,279.7589,280.0611,279.6739,279.9761,11484.0
2023-04-03 14:00:00,296.48,296.5,296.28,296.28,18407.0,279.9761,279.995,279.7873,279.7873,18407.0
2023-04-03 14:05:00,296.35,296.68,296.35,296.51,9261.0,279.8534,280.165,279.8534,280.0045,9261.0
2023-04-03 14:10:00,296.49,296.55,296.44,296.51,16613.0,279.9856,280.0422,279.9384,280.0045,16613.0
2023-04-03 14:15:00,296.53,296.54,296.22,296.25,11063.0,280.0233,280.0328,279.7306,279.7589,11063.0
2023-04-03 14:20:00,296.28,296.39,296.12,296.37,16431.0,279.7873,279.8911,279.6362,279.8723,16431.0
2023-04-03 14:25:00,296.37,296.46,296.25,296.25,13331.0,279.8723,279.9572,279.7589,279.7589,13331.0
2023-04-03 14:30:00,296.24,296.37,296.15,296.37,12833.0,279.7495,279.8723,279.6645,279.8723,12833.0
2023-04-03 14:35:00,296.34,296.59,296.26,296.55,11687.0,279.8439,280.08,279.7684,280.0422,11687.0
2023-04-03 14:40:00,296.56,296.66,296.4,296.56,11389.0,280.0517,280.1461,279.9006,280.0517,11389.0
2023-04-03 14:45:00,296.6,296.77,296.58,296.73,20635.0,280.0895,280.25,280.0706,280.2122,20635.0
2023-04-03 14:50:00,296.72,296.94,296.71,296.78,22644.0,280.2028,280.4105,280.1933,280.2594,22644.0
2023-04-03 14:55:00,296.76,296.78,296.56,296.64,20461.0,280.2405,280.2594,280.0517,280.1272,20461.0
2023-04-03 15:00:00,296.61,296.72,296.44,296.7,38547.0,280.0989,280.2028,279.9384,280.1839,38547.0
2023-04-03 15:05:00,296.73,296.94,296.57,296.65,27121.0,280.2122,280.4105,280.0611,280.1367,27121.0
2023-04-03 15:10:00,296.66,297.07,296.66,297.03,21669.0,280.1461,280.5333,280.1461,280.4955,21669.0
2023-04-03 15:15:00,297.04,297.18,296.97,297.13,29833.0,280.505,280.6372,280.4389,280.5899,29833.0
2023-04-03 15:20:00,297.18,297.34,297.09,297.23,22813.0,280.6372,280.7883,280.5522,280.6844,22813.0
2023-04-03 15:25:00,297.25,297.62,297.25,297.53,34902.0,280.7033,281.0527,280.7033,280.9677,34902.0
2023-04-03 15:30:00,297.54,297.74,297.46,297.71,32052.0,280.9771,281.166,280.9016,281.1377,32052.0
2023-04-03 15:35:00,297.71,297.72,297.39,297.4,43376.0,281.1377,281.1471,280.8355,280.8449,43376.0
2023-04-03 15:40:00,297.36,297.55,297.21,297.38,57902.0,280.8071,280.9866,280.6655,280.826,57902.0
2023-04-03 15:45:00,297.38,297.62,297.36,297.55,43800.0,280.826,281.0527,280.8071,280.9866,43800.0
2023-04-03 15:50:00,297.57,297.77,297.46,297.67,71600.0,281.0055,281.1943,280.9016,281.0999,71600.0
2023-04-03 15:55:00,297.68,297.97,297.61,297.73,134960.0,281.1093,281.3832,281.0432,281.1565,134960.0
2023-04-04 09:30:00,297.5,298.63,297.48,298.63,69834.0,280.9394,282.0064,280.9205,282.0064,69834.0
2023-04-04 09:35:00,298.59,298.96,298.23,298.64,29282.0,281.9687,282.3181,281.6287,282.0159,29282.0
2023-04-04 09:40:00,298.66,299.1,298.6,298.84,26257.0,282.0348,282.4503,281.9781,282.2048,26257.0
2023-04-04 09:45:00,298.83,298.98,298.31,298.56,22459.0,282.1953,282.337,281.7043,281.9403,22459.0
2023-04-04 09:50:00,298.53,299.04,298.44,299.02,16649.0,281.912,282.3936,281.827,282.3747,16649.0
2023-04-04 09:55:00,299.02,299.4,298.88,298.94,20315.0,282.3747,282.7336,282.2425,282.2992,20315.0
2023-04-04 10:00:00,298.9,299.7,298.89,299.56,38754.0,282.2614,283.0169,282.252,282.8847,38754.0
2023-04-04 10:05:00,299.58,299.65,299.06,299.48,15367.0,282.9036,282.9697,282.4125,282.8091,15367.0
2023-04-04 10:10:00,299.44,299.8,299.43,299.69,14736.0,282.7714,283.1113,282.7619,283.0074,14736.0
2023-04-04 10:15:00,299.71,299.71,298.26,298.27,25944.0,283.0263,283.0263,281.657,281.6665,25944.0
2023-04-04 10:20:00,298.26,298.33,297.84,298.03,32781.0,281.657,281.7231,281.2604,281.4398,32781.0
2023-04-04 10:25:00,298.0,298.13,297.24,297.44,34039.0,281.4115,281.5343,280.6938,280.8827,34039.0
2023-04-04 10:30:00,297.47,298.06,297.34,297.99,31381.0,280.911,281.4682,280.7883,281.4021,31381.0
2023-04-04 10:35:00,297.94,298.05,297.78,297.94,32637.0,281.3549,281.4587,281.2038,281.3549,32637.0
2023-04-04 10:40:00,297.91,297.91,296.92,297.34,35996.0,281.3265,281.3265,280.3916,280.7883,35996.0
2023-04-04 10:45:00,297.38,297.87,297.22,297.83,11985.0,280.826,281.2888,280.6749,281.251,11985.0
2023-04-04 10:50:00,297.86,298.04,297.76,297.83,16873.0,281.2793,281.4493,281.1849,281.251,16873.0
2023-04-04 10:55:00,297.86,297.94,297.34,297.56,20126.0,281.2793,281.3549,280.7883,280.996,20126.0
2023-04-04 11:00:00,297.55,297.55,296.72,296.83,27099.0,280.9866,280.9866,280.2028,280.3066,27099.0
2023-04-04 11:05:00,296.84,296.96,296.19,296.3,21204.0,280.3161,280.4294,279.7023,279.8062,21204.0
2023-04-04 11:10:00,296.26,296.32,296.07,296.32,25884.0,279.7684,279.825,279.589,279.825,25884.0
2023-04-04 11:15:00,296.28,296.28,295.26,295.47,24183.0,279.7873,279.7873,278.824,279.0224,24183.0
2023-04-04 11:20:00,295.6,295.82,295.43,295.78,11848.0,279.1451,279.3529,278.9846,279.3151,11848.0
2023-04-04 11:25:00,295.81,296.22,295.73,296.22,23447.0,279.3434,279.7306,279.2679,279.7306,23447.0
2023-04-04 11:30:00,296.2,296.23,295.75,295.93,12832.0,279.7117,279.74,279.2868,279.4567,12832.0
2023-04-04 11:35:00,295.98,296.35,295.97,296.11,11943.0,279.504,279.8534,279.4945,279.6267,11943.0
2023-04-04 11:40:00,296.12,296.3,296.0,296.1,10942.0,279.6362,279.8062,279.5228,279.6173,10942.0
2023-04-04 11:45:00,296.22,296.5,296.09,296.09,12555.0,279.7306,279.995,279.6078,279.6078,12555.0
2023-04-04 11:50:00,296.08,296.3,295.96,296.15,6561.0,279.5984,279.8062,279.4851,279.6645,6561.0
2023-04-04 11:55:00,296.15,296.16,295.78,295.78,16011.0,279.6645,279.6739,279.3151,279.3151,16011.0
2023-04-04 12:00:00,295.75,295.99,295.69,295.97,10578.0,279.2868,279.5134,279.2301,279.4945,10578.0
2023-04-04 12:05:00,295.99,295.99,295.03,295.11,19722.0,279.5134,279.5134,278.6068,278.6824,19722.0
2023-04-04 12:10:00,295.14,295.34,294.88,295.25,18780.0,278.7107,278.8996,278.4652,278.8146,18780.0
2023-04-04 12:15:00,295.28,295.29,294.97,295.05,9210.0,278.8429,278.8524,278.5502,278.6257,9210.0
2023-04-04 12:20:00,294.99,295.42,294.96,295.41,10254.0,278.5691,278.9751,278.5407,278.9657,10254.0
2023-04-04 12:25:00,295.45,295.77,295.45,295.76,12556.0,279.0035,279.3057,279.0035,279.2962,12556.0
2023-04-04 12:30:00,295.78,296.05,295.59,295.61,19437.0,279.3151,279.5701,279.1357,279.1546,19437.0
2023-04-04 12:35:00,295.56,295.61,295.32,295.32,10184.0,279.1073,279.1546,278.8807,278.8807,10184.0
2023-04-04 12:40:00,295.32,295.47,295.19,295.3,23031.0,278.8807,279.0224,278.7579,278.8618,23031.0
2023-04-04 12:45:00,295.3,295.35,294.91,295.0,25741.0,278.8618,278.909,278.4935,278.5785,25741.0
2023-04-04 12:50:00,294.98,295.01,294.41,294.42,16280.0,278.5596,278.588,278.0214,278.0308,16280.0
2023-04-04 12:55:00,294.45,294.9,294.45,294.87,12957.0,278.0591,278.4841,278.0591,278.4558,12957.0
2023-04-04 13:00:00,294.84,294.84,294.5,294.75,17618.0,278.4274,278.4274,278.1063,278.3424,17618.0
2023-04-04 13:05:00,294.71,295.03,294.7,294.91,10948.0,278.3047,278.6068,278.2952,278.4935,10948.0
2023-04-04 13:10:00,294.91,294.95,294.75,294.95,8352.0,278.4935,278.5313,278.3424,278.5313,8352.0
2023-04-04 13:15:00,295.06,295.32,294.96,295.0,12584.0,278.6352,278.8807,278.5407,278.5785,12584.0
2023-04-04 13:20:00,295.0,295.3,294.96,295.3,8797.0,278.5785,278.8618,278.5407,278.8618,8797.0
2023-04-04 13:25:00,295.3,295.3,295.13,295.17,13966.0,278.8618,278.8618,278.7013,278.7391,13966.0
2023-04-04 13:30:00,295.23,295.34,294.92,295.18,15278.0,278.7957,278.8996,278.503,278.7485,15278.0
2023-04-04 13:35:00,295.16,295.4,295.12,295.31,13603.0,278.7296,278.9562,278.6918,278.8713,13603.0
2023-04-04 13:40:00,295.3,295.34,294.96,295.02,18360.0,278.8618,278.8996,278.5407,278.5974,18360.0
2023-04-04 13:45:00,295.03,295.05,294.68,294.74,14967.0,278.6068,278.6257,278.2763,278.333,14967.0
2023-04-04 13:50:00,294.76,294.8,294.56,294.7,13865.0,278.3519,278.3896,278.163,278.2952,13865.0
2023-04-04 13:55:00,294.63,294.93,294.63,294.82,12332.0,278.2291,278.5124,278.2291,278.4085,12332.0
2023-04-04 14:00:00,294.81,294.9,294.68,294.77,14695.0,278.3991,278.4841,278.2763,278.3613,14695.0
2023-04-04 14:05:00,294.77,294.85,294.71,294.8,10739.0,278.3613,278.4369,278.3047,278.3896,10739.0
2023-04-04 14:10:00,294.87,294.98,294.78,294.82,5070.0,278.4558,278.5596,278.3708,278.4085,5070.0
2023-04-04 14:15:00,294.81,294.81,294.59,294.64,11035.0,278.3991,278.3991,278.1913,278.2386,11035.0
2023-04-04 14:20:00,294.7,294.79,294.55,294.6,7558.0,278.2952,278.3802,278.1536,278.2008,7558.0
2023-04-04 14:25:00,294.62,294.79,294.5,294.51,8551.0,278.2197,278.3802,278.1063,278.1158,8551.0
2023-04-04 14:30:00,294.53,294.74,294.39,294.62,11528.0,278.1347,278.333,278.0025,278.2197,11528.0
2023-04-04 14:35:00,294.66,294.93,294.54,294.87,7571.0,278.2574,278.5124,278.1441,278.4558,7571.0
2023-04-04 14:40:00,294.91,295.03,294.86,295.02,7507.0,278.4935,278.6068,278.4463,278.5974,7507.0
2023-04-04 14:45:00,295.02,295.16,295.0,295.16,11280.0,278.5974,278.7296,278.5785,278.7296,11280.0
2023-04-04 14:50:00,295.18,295.4,295.06,295.12,16349.0,278.7485,278.9562,278.6352,278.6918,16349.0
2023-04-04 14:55:00,295.09,295.14,294.89,295.05,9375.0,278.6635,278.7107,278.4746,278.6257,9375.0
2023-04-04 15:00:00,295.0,295.2,294.85,295.18,8062.0,278.5785,278.7674,278.4369,278.7485,8062.0
2023-04-04 15:05:00,295.19,295.44,295.09,295.42,15519.0,278.7579,278.994,278.6635,278.9751,15519.0
2023-04-04 15:10:00,295.38,295.51,295.1,295.4,11730.0,278.9374,279.0601,278.6729,278.9562,11730.0
2023-04-04 15:15:00,295.42,295.53,295.37,295.37,9346.0,278.9751,279.079,278.9279,278.9279,9346.0
2023-04-04 15:20:00,295.37,295.64,295.32,295.47,30002.0,278.9279,279.1829,278.8807,279.0224,30002.0
2023-04-04 15:25:00,295.44,295.52,295.12,295.12,12929.0,278.994,279.0696,278.6918,278.6918,12929.0
2023-04-04 15:30:00,295.13,295.17,294.8,294.81,18189.0,278.7013,278.7391,278.3896,278.3991,18189.0
2023-04-04 15:35:00,294.79,294.95,294.45,294.95,22777.0,278.3802,278.5313,278.0591,278.5313,22777.0
2023-04-04 15:40:00,294.96,295.18,294.62,294.65,29184.0,278.5407,278.7485,278.2197,278.248,29184.0
2023-04-04 15:45:00,294.67,294.87,294.58,294.73,36106.0,278.2669,278.4558,278.1819,278.3235,36106.0
2023-04-04 15:50:00,294.8,295.2,294.78,295.02,54372.0,278.3896,278.7674,278.3708,278.5974,54372.0
2023-04-04 15:55:00,295.05,295.16,294.8,294.96,135699.0,278.6257,278.7296,278.3896,278.5407,135699.0
2023-04-05 09:30:00,295.0,295.71,294.35,295.14,58621.0,278.5785,279.249,277.9647,278.7107,58621.0
2023-04-05 09:35:00,294.97,295.31,294.6,294.68,30132.0,278.5502,278.8713,278.2008,278.2763,30132.0
2023-04-05 09:40:00,294.61,294.61,293.2,293.61,36009.0,278.2102,278.2102,276.8787,277.2659,36009.0
2023-04-05 09:45:00,293.43,293.61,293.0,293.12,23735.0,277.0959,277.2659,276.6898,276.8032,23735.0
2023-04-05 09:50:00,293.09,293.58,293.01,293.44,22306.0,276.7748,277.2376,276.6993,277.1054,22306.0
2023-04-05 09:55:00,293.44,293.44,292.81,293.06,24742.0,277.1054,277.1054,276.5104,276.7465,24742.0
2023-04-05 10:00:00,293.14,293.27,291.57,291.71,45177.0,276.8221,276.9448,275.3395,275.4717,45177.0
2023-04-05 10:05:00,291.66,291.83,290.61,290.93,44841.0,275.4244,275.585,274.4329,274.7351,44841.0
2023-04-05 10:10:00,290.89,291.19,290.63,290.98,23682.0,274.6973,274.9806,274.4518,274.7823,23682.0
2023-04-05 10:15:00,290.98,290.98,290.44,290.77,33139.0,274.7823,274.7823,274.2724,274.584,33139.0
2023-04-05 10:20:00,290.93,291.22,290.76,291.2,23466.0,274.7351,275.0089,274.5745,274.99,23466.0
2023-04-05 10:25:00,291.18,291.56,290.5,290.61,42491.0,274.9712,275.33,274.329,274.4329,42491.0
2023-04-05 10:30:00,290.53,291.25,290.52,290.71,28157.0,274.3573,275.0373,274.3479,274.5273,28157.0
2023-04-05 10:35:00,290.71,291.0,290.59,290.82,28693.0,274.5273,274.8012,274.414,274.6312,28693.0
2023-04-05 10:40:00,290.84,290.93,290.62,290.68,23168.0,274.6501,274.7351,274.4423,274.499,23168.0
2023-04-05 10:45:00,290.64,290.9,290.34,290.86,22396.0,274.4612,274.7067,274.1779,274.669,22396.0
2023-04-05 10:50:00,290.82,290.88,290.58,290.75,22410.0,274.6312,274.6879,274.4046,274.5651,22410.0
2023-04-05 10:55:00,290.74,291.02,290.6,290.61,15508.0,274.5557,274.8201,274.4234,274.4329,15508.0
2023-04-05 11:00:00,290.52,290.74,290.28,290.62,16450.0,274.3479,274.5557,274.1213,274.4423,16450.0
2023-04-05 11:05:00,290.54,290.64,290.45,290.53,14557.0,274.3668,274.4612,274.2818,274.3573,14557.0
2023-04-05 11:10:00,290.52,290.6,290.09,290.14,28669.0,274.3479,274.4234,273.9418,273.9891,28669.0
2023-04-05 11:15:00,290.13,290.73,290.1,290.59,33611.0,273.9796,274.5462,273.9513,274.414,33611.0
2023-04-05 11:20:00,290.59,290.59,289.9,290.19,37222.0,274.414,274.414,273.7624,274.0363,37222.0
2023-04-05 11:25:00,290.14,290.28,289.78,289.79,23551.0,273.9891,274.1213,273.6491,273.6585,23551.0
2023-04-05 11:30:00,289.83,290.44,289.66,290.29,24323.0,273.6963,274.2724,273.5358,274.1307,24323.0
2023-04-05 11:35:00,290.28,290.51,290.15,290.25,21058.0,274.1213,274.3385,273.9985,274.0929,21058.0
2023-04-05 11:40:00,290.23,290.23,289.87,289.89,16631.0,274.074,274.074,273.7341,273.753,16631.0
2023-04-05 11:45:00,289.88,290.09,289.79,289.84,26456.0,273.7435,273.9418,273.6585,273.7058,26456.0
2023-04-05 11:50:00,289.84,290.12,289.71,289.71,17059.0,273.7058,273.9702,273.583,273.583,17059.0
2023-04-05 11:55:00,289.71,289.83,289.53,289.7,12526.0,273.583,273.6963,273.413,273.5735,12526.0
2023-04-05 12:00:00,289.72,289.86,289.4,289.47,17619.0,273.5924,273.7246,273.2902,273.3563,17619.0
2023-04-05 12:05:00,289.49,289.5,289.1,289.2,17201.0,273.3752,273.3847,273.0069,273.1014,17201.0
2023-04-05 12:10:00,289.19,289.33,288.97,289.02,14112.0,273.0919,273.2241,272.8842,272.9314,14112.0
2023-04-05 12:15:00,289.03,289.3,288.74,289.22,21497.0,272.9408,273.1958,272.667,273.1203,21497.0
2023-04-05 12:20:00,289.21,289.29,288.96,289.16,25362.0,273.1108,273.1864,272.8747,273.0636,25362.0
2023-04-05 12:25:00,289.07,289.07,288.48,288.64,29498.0,272.9786,272.9786,272.4215,272.5726,29498.0
2023-04-05 12:30:00,288.66,288.85,288.48,288.85,17231.0,272.5914,272.7709,272.4215,272.7709,17231.0
2023-04-05 12:35:00,288.88,289.36,288.88,289.27,23705.0,272.7992,273.2525,272.7992,273.1675,23705.0
2023-04-05 12:40:00,289.3,289.41,289.13,289.24,13707.0,273.1958,273.2997,273.0353,273.1392,13707.0
2023-04-05 12:45:00,289.25,289.45,289.2,289.33,13149.0,273.1486,273.3375,273.1014,273.2241,13149.0
2023-04-05 12:50:00,289.3,289.34,289.07,289.34,25913.0,273.1958,273.2336,272.9786,273.2336,25913.0
2023-04-05 12:55:00,289.33,289.62,289.33,289.37,12351.0,273.2241,273.498,273.2241,273.2619,12351.0
2023-04-05 13:00:00,289.34,289.47,289.24,289.44,11939.0,273.2336,273.3563,273.1392,273.328,11939.0
2023-04-05 13:05:00,289.47,289.9,289.46,289.79,13117.0,273.3563,273.7624,273.3469,273.6585,13117.0
2023-04-05 13:10:00,289.76,290.12,289.76,289.98,20887.0,273.6302,273.9702,273.6302,273.838,20887.0
2023-04-05 13:15:00,289.98,290.23,289.98,290.21,13635.0,273.838,274.074,273.838,274.0552,13635.0
2023-04-05 13:20:00,290.23,290.54,290.12,290.28,22634.0,274.074,274.3668,273.9702,274.1213,22634.0
2023-04-05 13:25:00,290.25,290.6,290.22,290.53,23304.0,274.0929,274.4234,274.0646,274.3573,23304.0
2023-04-05 13:30:00,290.54,290.91,290.54,290.85,21903.0,274.3668,274.7162,274.3668,274.6595,21903.0
2023-04-05 13:35:00,290.82,290.88,290.53,290.59,12811.0,274.6312,274.6879,274.3573,274.414,12811.0
2023-04-05 13:40:00,290.6,290.62,290.14,290.22,12489.0,274.4234,274.4423,273.9891,274.0646,12489.0
2023-04-05 13:45:00,290.22,290.22,289.86,290.0,16765.0,274.0646,274.0646,273.7246,273.8568,16765.0
2023-04-05 13:50:00,290.05,290.17,289.95,290.13,17992.0,273.9041,274.0174,273.8096,273.9796,17992.0
2023-04-05 13:55:00,290.14,290.43,290.13,290.2,15438.0,273.9891,274.2629,273.9796,274.0457,15438.0
2023-04-05 14:00:00,290.22,290.44,290.07,290.37,18724.0,274.0646,274.2724,273.9229,274.2062,18724.0
2023-04-05 14:05:00,290.36,290.55,290.32,290.39,11517.0,274.1968,274.3762,274.159,274.2251,11517.0
2023-04-05 14:10:00,290.41,290.41,290.08,290.17,13980.0,274.244,274.244,273.9324,274.0174,13980.0
2023-04-05 14:15:00,290.17,290.22,290.11,290.12,14468.0,274.0174,274.0646,273.9607,273.9702,14468.0
2023-04-05 14:20:00,290.1,290.1,289.7,289.75,18123.0,273.9513,273.9513,273.5735,273.6208,18123.0
2023-04-05 14:25:00,289.72,289.83,289.71,289.73,11678.0,273.5924,273.6963,273.583,273.6019,11678.0
2023-04-05 14:30:00,289.71,289.88,289.65,289.83,17645.0,273.583,273.7435,273.5263,273.6963,17645.0
2023-04-05 14:35:00,289.82,290.13,289.82,289.99,15668.0,273.6869,273.9796,273.6869,273.8474,15668.0
2023-04-05 14:40:00,290.01,290.06,289.54,289.71,21892.0,273.8663,273.9135,273.4225,273.583,21892.0
2023-04-05 14:45:00,289.72,289.91,289.69,289.82,17369.0,273.5924,273.7719,273.5641,273.6869,17369.0
2023-04-05 14:50:00,289.85,289.88,289.69,289.84,16876.0,273.7152,273.7435,273.5641,273.7058,16876.0
2023-04-05 14:55:00,289.82,290.08,289.79,289.98,17927.0,273.6869,273.9324,273.6585,273.838,17927.0
2023-04-05 15:00:00,289.95,289.96,289.56,289.63,22998.0,273.8096,273.8191,273.4413,273.5074,22998.0
2023-04-05 15:05:00,289.67,289.74,289.31,289.41,32967.0,273.5452,273.6113,273.2053,273.2997,32967.0
2023-04-05 15:10:00,289.41,289.51,289.25,289.34,19525.0,273.2997,273.3941,273.1486,273.2336,19525.0
2023-04-05 15:15:00,289.36,289.44,289.13,289.17,26684.0,273.2525,273.328,273.0353,273.073,26684.0
2023-04-05 15:20:00,289.18,289.29,288.98,289.16,35544.0,273.0825,273.1864,272.8936,273.0636,35544.0
2023-04-05 15:25:00,289.18,289.39,289.13,289.28,34350.0,273.0825,273.2808,273.0353,273.1769,34350.0
2023-04-05 15:30:00,289.28,289.29,289.01,289.15,38685.0,273.1769,273.1864,272.922,273.0542,38685.0
2023-04-05 15:35:00,289.18,289.47,288.99,289.05,46608.0,273.0825,273.3563,272.9031,272.9597,46608.0
2023-04-05 15:40:00,289.03,289.19,288.8,289.17,62666.0,272.9408,273.0919,272.7236,273.073,62666.0
2023-04-05 15:45:00,289.18,289.21,288.9,289.0,61764.0,273.0825,273.1108,272.8181,272.9125,61764.0
2023-04-05 15:50:00,289.01,289.15,288.93,288.96,81038.0,272.922,273.0542,272.8464,272.8747,81038.0
2023-04-05 15:55:00,288.99,289.06,288.58,288.67,245682.0,272.9031,272.9692,272.5159,272.6009,245682.0
2023-04-06 09:30:00,287.25,287.33,286.41,286.53,69446.0,271.2599,271.3355,270.4667,270.58,69446.0
2023-04-06 09:35:00,286.57,286.7,285.6,286.29,48745.0,270.6178,270.7405,269.7018,270.3534,48745.0
2023-04-06 09:40:00,286.31,286.45,285.81,286.26,29279.0,270.3723,270.5045,269.9001,270.325,29279.0
2023-04-06 09:45:00,286.28,286.36,286.0,286.0,18288.0,270.3439,270.4195,270.0795,270.0795,18288.0
2023-04-06 09:50:00,285.99,286.04,284.24,284.43,49874.0,270.0701,270.1173,268.4175,268.5969,49874.0
2023-04-06 09:55:00,284.38,285.21,284.3,285.0,37209.0,268.5497,269.3335,268.4741,269.1352,37209.0
2023-04-06 10:00:00,284.98,286.06,284.97,285.84,37215.0,269.1163,270.1362,269.1068,269.9284,37215.0
2023-04-06 10:05:00,285.94,286.53,285.84,286.44,40848.0,270.0229,270.58,269.9284,270.495,40848.0
2023-04-06 10:10:00,286.4,287.14,286.29,287.12,22864.0,270.4572,271.1561,270.3534,271.1372,22864.0
2023-04-06 10:15:00,287.15,287.48,286.96,287.28,45461.0,271.1655,271.4771,270.9861,271.2883,45461.0
2023-04-06 10:20:00,287.21,287.22,286.83,287.1,18033.0,271.2222,271.2316,270.8633,271.1183,18033.0
2023-04-06 10:25:00,287.04,287.66,286.99,287.52,32780.0,271.0616,271.6471,271.0144,271.5149,32780.0
2023-04-06 10:30:00,287.52,288.11,287.32,288.06,21823.0,271.5149,272.0721,271.326,272.0248,21823.0
2023-04-06 10:35:00,288.04,288.05,287.08,287.18,17093.0,272.006,272.0154,271.0994,271.1938,17093.0
2023-04-06 10:40:00,287.13,287.19,286.63,287.0,19416.0,271.1466,271.2033,270.6744,271.0238,19416.0
2023-04-06 10:45:00,287.0,287.57,287.0,287.2,22403.0,271.0238,271.5621,271.0238,271.2127,22403.0
2023-04-06 10:50:00,287.24,287.41,287.09,287.19,14028.0,271.2505,271.411,271.1088,271.2033,14028.0
2023-04-06 10:55:00,287.15,287.34,287.03,287.29,16536.0,271.1655,271.3449,271.0522,271.2977,16536.0
2023-04-06 11:00:00,287.31,287.49,287.07,287.46,14441.0,271.3166,271.4866,271.0899,271.4582,14441.0
2023-04-06 11:05:00,287.29,287.58,287.26,287.34,12876.0,271.2977,271.5716,271.2694,271.3449,12876.0
2023-04-06 11:10:00,287.26,287.55,287.14,287.46,17179.0,271.2694,271.5432,271.1561,271.4582,17179.0
2023-04-06 11:15:00,287.46,287.72,287.46,287.65,12217.0,271.4582,271.7038,271.4582,271.6377,12217.0
2023-04-06 11:20:00,287.6,287.72,287.45,287.5,10122.0,271.5904,271.7038,271.4488,271.496,10122.0
2023-04-06 11:25:00,287.43,287.8,287.43,287.64,13334.0,271.4299,271.7793,271.4299,271.6282,13334.0
2023-04-06 11:30:00,287.67,287.91,287.6,287.68,9357.0,271.6565,271.8832,271.5904,271.666,9357.0
2023-04-06 11:35:00,287.68,288.04,287.52,287.78,15918.0,271.666,272.006,271.5149,271.7604,15918.0
2023-04-06 11:40:00,287.81,287.84,287.64,287.83,10450.0,271.7888,271.8171,271.6282,271.8076,10450.0
2023-04-06 11:45:00,287.79,288.32,287.73,288.18,15295.0,271.7699,272.2704,271.7132,272.1382,15295.0
2023-04-06 11:50:00,288.2,288.34,288.11,288.24,9103.0,272.157,272.2893,272.0721,272.1948,9103.0
2023-04-06 11:55:00,288.25,288.54,288.24,288.5,9191.0,272.2043,272.4781,272.1948,272.4403,9191.0
2023-04-06 12:00:00,288.55,289.07,288.52,288.86,19019.0,272.4876,272.9786,272.4592,272.7803,19019.0
2023-04-06 12:05:00,288.89,289.15,288.85,288.98,15061.0,272.8086,273.0542,272.7709,272.8936,15061.0
2023-04-06 12:10:00,288.96,289.28,288.96,289.23,12485.0,272.8747,273.1769,272.8747,273.1297,12485.0
2023-04-06 12:15:00,289.25,289.42,289.21,289.34,13627.0,273.1486,273.3091,273.1108,273.2336,13627.0
2023-04-06 12:20:00,289.33,289.33,289.14,289.19,9748.0,273.2241,273.2241,273.0447,273.0919,9748.0
2023-04-06 12:25:00,289.17,289.35,289.16,289.32,9565.0,273.073,273.243,273.0636,273.2147,9565.0
2023-04-06 12:30:00,289.3,289.66,289.29,289.48,12508.0,273.1958,273.5358,273.1864,273.3658,12508.0
2023-04-06 12:35:00,289.48,289.7,289.46,289.59,12534.0,273.3658,273.5735,273.3469,273.4697,12534.0
2023-04-06 12:40:00,289.58,289.79,289.53,289.72,11048.0,273.4602,273.6585,273.413,273.5924,11048.0
2023-04-06 12:45:00,289.71,289.71,289.39,289.46,26389.0,273.583,273.583,273.2808,273.3469,26389.0
2023-04-06 12:50:00,289.44,289.77,289.4,289.77,14762.0,273.328,273.6396,273.2902,273.6396,14762.0
2023-04-06 12:55:00,289.74,289.74,289.35,289.38,18039.0,273.6113,273.6113,273.243,273.2714,18039.0
2023-04-06 13:00:00,289.38,289.67,289.3,289.52,10277.0,273.2714,273.5452,273.1958,273.4036,10277.0
2023-04-06 13:05:00,289.46,289.52,289.3,289.37,14973.0,273.3469,273.4036,273.1958,273.2619,14973.0
2023-04-06 13:10:00,289.37,289.41,289.24,289.41,11415.0,273.2619,273.2997,273.1392,273.2997,11415.0
2023-04-06 13:15:00,289.41,289.54,289.33,289.53,10383.0,273.2997,273.4225,273.2241,273.413,10383.0
2023-04-06 13:20:00,289.52,289.52,289.16,289.18,12461.0,273.4036,273.4036,273.0636,273.0825,12461.0
2023-04-06 13:25:00,289.17,289.2,288.97,289.03,20956.0,273.073,273.1014,272.8842,272.9408,20956.0
2023-04-06 13:30:00,289.06,289.25,288.96,289.01,15750.0,272.9692,273.1486,272.8747,272.922,15750.0
2023-04-06 13:35:00,289.0,289.28,288.99,289.23,7546.0,272.9125,273.1769,272.9031,273.1297,7546.0
2023-04-06 13:40:00,289.24,289.28,288.87,288.93,11396.0,273.1392,273.1769,272.7897,272.8464,11396.0
2023-04-06 13:45:00,288.9,289.01,288.75,288.78,7139.0,272.8181,272.922,272.6764,272.7048,7139.0
2023-04-06 13:50:00,288.79,288.83,288.55,288.64,18924.0,272.7142,272.752,272.4876,272.5726,18924.0
2023-04-06 13:55:00,288.61,288.61,288.4,288.48,9330.0,272.5442,272.5442,272.3459,272.4215,9330.0
2023-04-06 14:00:00,288.46,288.74,288.46,288.64,38904.0,272.4026,272.667,272.4026,272.5726,38904.0
2023-04-06 14:05:00,288.65,288.71,288.52,288.6,15682.0,272.582,272.6387,272.4592,272.5348,15682.0
2023-04-06 14:10:00,288.54,288.63,288.49,288.59,11112.0,272.4781,272.5631,272.4309,272.5253,11112.0
2023-04-06 14:15:00,288.58,288.66,288.53,288.62,11844.0,272.5159,272.5914,272.4687,272.5537,11844.0
2023-04-06 14:20:00,288.61,288.63,288.39,288.4,17533.0,272.5442,272.5631,272.3365,272.3459,17533.0
2023-04-06 14:25:00,288.45,288.47,288.25,288.47,14727.0,272.3931,272.412,272.2043,272.412,14727.0
2023-04-06 14:30:00,288.43,288.56,288.35,288.56,12211.0,272.3742,272.497,272.2987,272.497,12211.0
2023-04-06 14:35:00,288.56,288.64,288.46,288.49,13492.0,272.497,272.5726,272.4026,272.4309,13492.0
2023-04-06 14:40:00,288.5,288.52,288.35,288.5,11599.0,272.4403,272.4592,272.2987,272.4403,11599.0
2023-04-06 14:45:00,288.47,288.5,288.25,288.25,13727.0,272.412,272.4403,272.2043,272.2043,13727.0
2023-04-06 14:50:00,288.29,288.35,288.19,288.22,13577.0,272.242,272.2987,272.1476,272.1759,13577.0
2023-04-06 14:55:00,288.22,288.22,287.92,287.96,21067.0,272.1759,272.1759,271.8926,271.9304,21067.0
2023-04-06 15:00:00,287.98,288.43,287.95,288.25,13158.0,271.9493,272.3742,271.921,272.2043,13158.0
2023-04-06 15:05:00,288.25,288.5,288.18,288.19,18160.0,272.2043,272.4403,272.1382,272.1476,18160.0
2023-04-06 15:10:00,288.18,288.37,288.05,288.37,14896.0,272.1382,272.3176,272.0154,272.3176,14896.0
2023-04-06 15:15:00,288.35,288.47,288.24,288.41,14134.0,272.2987,272.412,272.1948,272.3554,14134.0
2023-04-06 15:20:00,288.38,288.48,288.24,288.46,13604.0,272.327,272.4215,272.1948,272.4026,13604.0
2023-04-06 15:25:00,288.44,288.66,288.43,288.61,15575.0,272.3837,272.5914,272.3742,272.5442,15575.0
2023-04-06 15:30:00,288.63,288.72,288.46,288.53,22016.0,272.5631,272.6481,272.4026,272.4687,22016.0
2023-04-06 15:35:00,288.53,288.71,288.53,288.58,23243.0,272.4687,272.6387,272.4687,272.5159,23243.0
2023-04-06 15:40:00,288.57,288.58,288.34,288.57,31460.0,272.5064,272.5159,272.2893,272.5064,31460.0
2023-04-06 15:45:00,288.55,288.85,288.53,288.72,38406.0,272.4876,272.7709,272.4687,272.6481,38406.0
2023-04-06 15:50:00,288.77,288.83,288.5,288.51,54167.0,272.6953,272.752,272.4403,272.4498,54167.0
2023-04-06 15:55:00,288.53,288.74,288.45,288.61,126311.0,272.4687,272.667,272.3931,272.5442,126311.0
2023-04-10 09:30:00,286.13,286.41,285.66,286.34,73265.0,270.2023,270.4667,269.7584,270.4006,73265.0
2023-04-10 09:35:00,286.25,287.83,285.82,287.83,32999.0,270.3156,271.8076,269.9095,271.8076,32999.0
2023-04-10 09:40:00,287.83,289.14,287.63,288.98,42046.0,271.8076,273.0447,271.6188,272.8936,42046.0
2023-04-10 09:45:00,289.14,289.28,288.62,288.92,30146.0,273.0447,273.1769,272.5537,272.837,30146.0
2023-04-10 09:50:00,288.98,289.11,288.6,288.6,22766.0,272.8936,273.0164,272.5348,272.5348,22766.0
2023-04-10 09:55:00,288.6,289.2,288.5,288.97,12872.0,272.5348,273.1014,272.4403,272.8842,12872.0
2023-04-10 10:00:00,288.84,289.95,288.65,289.95,17541.0,272.7614,273.8096,272.582,273.8096,17541.0
2023-04-10 10:05:00,289.95,290.79,289.71,290.64,33934.0,273.8096,274.6029,273.583,274.4612,33934.0
2023-04-10 10:10:00,290.67,290.79,290.36,290.45,27129.0,274.4895,274.6029,274.1968,274.2818,27129.0
2023-04-10 10:15:00,290.46,290.6,290.26,290.26,21338.0,274.2912,274.4234,274.1024,274.1024,21338.0
2023-04-10 10:20:00,290.27,290.32,289.97,290.04,17240.0,274.1118,274.159,273.8285,273.8946,17240.0
2023-04-10 10:25:00,290.05,290.16,289.61,289.71,6065.0,273.9041,274.0079,273.4886,273.583,6065.0
2023-04-10 10:30:00,289.91,290.41,289.83,290.38,10554.0,273.7719,274.244,273.6963,274.2157,10554.0
2023-04-10 10:35:00,290.4,290.67,290.29,290.43,13859.0,274.2346,274.4895,274.1307,274.2629,13859.0
2023-04-10 10:40:00,290.44,290.69,290.12,290.65,8903.0,274.2724,274.5084,273.9702,274.4707,8903.0
2023-04-10 10:45:00,290.69,290.75,290.21,290.35,15401.0,274.5084,274.5651,274.0552,274.1874,15401.0
2023-04-10 10:50:00,290.33,290.61,290.24,290.57,6130.0,274.1685,274.4329,274.0835,274.3951,6130.0
2023-04-10 10:55:00,290.59,290.62,290.2,290.23,7295.0,274.414,274.4423,274.0457,274.074,7295.0
2023-04-10 11:00:00,290.28,291.06,290.23,290.69,17716.0,274.1213,274.8578,274.074,274.5084,17716.0
2023-04-10 11:05:00,290.7,291.02,290.69,290.86,6260.0,274.5179,274.8201,274.5084,274.669,6260.0
2023-04-10 11:10:00,290.74,290.99,290.74,290.92,6860.0,274.5557,274.7917,274.5557,274.7256,6860.0
2023-04-10 11:15:00,290.93,291.1,290.81,290.95,11857.0,274.7351,274.8956,274.6218,274.754,11857.0
2023-04-10 11:20:00,290.94,291.07,290.84,290.89,6088.0,274.7445,274.8673,274.6501,274.6973,6088.0
2023-04-10 11:25:00,290.89,291.23,290.8,291.23,12779.0,274.6973,275.0184,274.6123,275.0184,12779.0
2023-04-10 11:30:00,291.25,291.41,291.19,291.3,18880.0,275.0373,275.1884,274.9806,275.0845,18880.0
2023-04-10 11:35:00,291.3,291.5,291.19,291.5,10845.0,275.0845,275.2733,274.9806,275.2733,10845.0
2023-04-10 11:40:00,291.49,291.72,291.44,291.72,15754.0,275.2639,275.4811,275.2167,275.4811,15754.0
2023-04-10 11:45:00,291.73,291.78,291.51,291.68,10011.0,275.4905,275.5378,275.2828,275.4433,10011.0
2023-04-10 11:50:00,291.69,291.77,291.33,291.34,12900.0,275.4528,275.5283,275.1128,275.1223,12900.0
2023-04-10 11:55:00,291.4,291.4,290.99,291.05,11673.0,275.1789,275.1789,274.7917,274.8484,11673.0
2023-04-10 12:00:00,291.02,291.02,290.54,290.74,8146.0,274.8201,274.8201,274.3668,274.5557,8146.0
2023-04-10 12:05:00,290.66,290.94,290.49,290.94,5960.0,274.4801,274.7445,274.3196,274.7445,5960.0
2023-04-10 12:10:00,290.96,291.16,290.78,290.82,8014.0,274.7634,274.9523,274.5934,274.6312,8014.0
2023-04-10 12:15:00,290.82,290.94,290.82,290.93,6733.0,274.6312,274.7445,274.6312,274.7351,6733.0
2023-04-10 12:20:00,290.99,291.15,290.93,291.09,10241.0,274.7917,274.9428,274.7351,274.8862,10241.0
2023-04-10 12:25:00,291.13,291.18,290.99,291.02,5512.0,274.9239,274.9712,274.7917,274.8201,5512.0
2023-04-10 12:30:00,291.05,291.49,291.02,291.42,7471.0,274.8484,275.2639,274.8201,275.1978,7471.0
2023-04-10 12:35:00,291.49,292.02,291.39,291.97,16322.0,275.2639,275.7644,275.1695,275.7172,16322.0
2023-04-10 12:40:00,292.0,292.05,291.84,291.91,17523.0,275.7455,275.7927,275.5944,275.6605,17523.0
2023-04-10 12:45:00,291.96,291.97,291.76,291.92,8492.0,275.7077,275.7172,275.5189,275.67,8492.0
2023-04-10 12:50:00,291.98,292.1,291.86,291.87,9648.0,275.7266,275.8399,275.6133,275.6228,9648.0
2023-04-10 12:55:00,291.89,292.01,291.85,292.0,9056.0,275.6416,275.755,275.6039,275.7455,9056.0
2023-04-10 13:00:00,292.06,292.32,292.06,292.23,9236.0,275.8022,276.0477,275.8022,275.9627,9236.0
2023-04-10 13:05:00,292.24,292.36,292.21,292.34,12015.0,275.9722,276.0855,275.9438,276.0666,12015.0
2023-04-10 13:10:00,292.36,292.64,292.35,292.56,14661.0,276.0855,276.3499,276.076,276.2743,14661.0
2023-04-10 13:15:00,292.56,292.56,292.41,292.44,13950.0,276.2743,276.2743,276.1327,276.161,13950.0
2023-04-10 13:20:00,292.4,292.41,292.06,292.11,17980.0,276.1232,276.1327,275.8022,275.8494,17980.0
2023-04-10 13:25:00,292.1,292.14,291.92,291.94,19178.0,275.8399,275.8777,275.67,275.6889,19178.0
2023-04-10 13:30:00,291.96,292.0,291.81,291.97,12838.0,275.7077,275.7455,275.5661,275.7172,12838.0
2023-04-10 13:35:00,291.97,291.97,291.6,291.68,22377.0,275.7172,275.7172,275.3678,275.4433,22377.0
2023-04-10 13:40:00,291.72,291.75,291.52,291.53,25134.0,275.4811,275.5094,275.2922,275.3017,25134.0
2023-04-10 13:45:00,291.57,291.76,291.43,291.61,13510.0,275.3395,275.5189,275.2072,275.3772,13510.0
2023-04-10 13:50:00,291.59,291.77,291.52,291.62,10473.0,275.3583,275.5283,275.2922,275.3867,10473.0
2023-04-10 13:55:00,291.62,291.85,291.58,291.73,8884.0,275.3867,275.6039,275.3489,275.4905,8884.0
2023-04-10 14:00:00,291.77,291.92,291.62,291.92,6758.0,275.5283,275.67,275.3867,275.67,6758.0
2023-04-10 14:05:00,292.02,292.05,291.82,291.84,16894.0,275.7644,275.7927,275.5755,275.5944,16894.0
2023-04-10 14:10:00,291.84,292.07,291.83,291.96,6584.0,275.5944,275.8116,275.585,275.7077,6584.0
2023-04-10 14:15:00,291.91,292.06,291.83,291.85,18640.0,275.6605,275.8022,275.585,275.6039,18640.0
2023-04-10 14:20:00,291.85,291.95,291.82,291.88,14370.0,275.6039,275.6983,275.5755,275.6322,14370.0
2023-04-10 14:25:00,291.9,291.96,291.73,291.82,14032.0,275.6511,275.7077,275.4905,275.5755,14032.0
2023-04-10 14:30:00,291.82,291.87,291.7,291.72,10290.0,275.5755,275.6228,275.4622,275.4811,10290.0
2023-04-10 14:35:00,291.75,291.76,291.24,291.24,12619.0,275.5094,275.5189,275.0278,275.0278,12619.0
2023-04-10 14:40:00,291.26,291.27,290.98,291.18,17997.0,275.0467,275.0562,274.7823,274.9712,17997.0
2023-04-10 14:45:00,291.17,291.54,291.17,291.31,13755.0,274.9617,275.3111,274.9617,275.0939,13755.0
2023-04-10 14:50:00,291.33,291.59,291.33,291.43,16086.0,275.1128,275.3583,275.1128,275.2072,16086.0
2023-04-10 14:55:00,291.44,291.67,291.43,291.6,11483.0,275.2167,275.4339,275.2072,275.3678,11483.0
2023-04-10 15:00:00,291.62,291.92,291.62,291.84,25057.0,275.3867,275.67,275.3867,275.5944,25057.0
2023-04-10 15:05:00,291.82,291.86,291.56,291.62,12558.0,275.5755,275.6133,275.33,275.3867,12558.0
2023-04-10 15:10:00,291.66,291.69,291.39,291.43,20243.0,275.4244,275.4528,275.1695,275.2072,20243.0
2023-04-10 15:15:00,291.45,291.51,291.33,291.38,18380.0,275.2261,275.2828,275.1128,275.16,18380.0
2023-04-10 15:20:00,291.38,291.44,291.18,291.21,18541.0,275.16,275.2167,274.9712,274.9995,18541.0
2023-04-10 15:25:00,291.23,291.27,291.07,291.17,16498.0,275.0184,275.0562,274.8673,274.9617,16498.0
2023-04-10 15:30:00,291.16,291.32,291.14,291.14,29151.0,274.9523,275.1034,274.9334,274.9334,29151.0
2023-04-10 15:35:00,291.13,291.25,291.02,291.22,20651.0,274.9239,275.0373,274.8201,275.0089,20651.0
2023-04-10 15:40:00,291.2,291.47,291.17,291.21,19658.0,274.99,275.245,274.9617,274.9995,19658.0
2023-04-10 15:45:00,291.17,291.31,291.08,291.25,25027.0,274.9617,275.0939,274.8767,275.0373,25027.0
2023-04-10 15:50:00,291.28,291.33,290.8,290.81,70685.0,275.0656,275.1128,274.6123,274.6218,70685.0
2023-04-10 15:55:00,290.84,291.3,290.75,291.23,114906.0,274.6501,275.0845,274.5651,275.0184,114906.0
2023-04-11 09:30:00,292.69,293.34,292.16,293.12,49902.0,276.3971,277.0109,275.8966,276.8032,49902.0
2023-04-11 09:35:00,293.03,293.53,292.83,293.24,35543.0,276.7182,277.1903,276.5293,276.9165,35543.0
2023-04-11 09:40:00,293.35,293.84,293.06,293.78,26138.0,277.0204,277.4831,276.7465,277.4264,26138.0
2023-04-11 09:45:00,293.74,294.76,293.73,294.29,33272.0,277.3887,278.3519,277.3792,277.908,33272.0
2023-04-11 09:50:00,294.27,294.39,293.56,293.89,15664.0,277.8892,278.0025,277.2187,277.5303,15664.0
2023-04-11 09:55:00,293.89,293.89,293.28,293.43,17775.0,277.5303,277.5303,276.9543,277.0959,17775.0
2023-04-11 10:00:00,293.42,293.49,292.8,293.03,14024.0,277.0865,277.1526,276.501,276.7182,14024.0
2023-04-11 10:05:00,293.06,293.47,292.99,293.35,12587.0,276.7465,277.1337,276.6804,277.0204,12587.0
2023-04-11 10:10:00,293.36,293.36,292.58,292.97,31102.0,277.0298,277.0298,276.2932,276.6615,31102.0
2023-04-11 10:15:00,292.92,293.08,292.42,292.56,16963.0,276.6143,276.7654,276.1421,276.2743,16963.0
2023-04-11 10:20:00,292.65,292.67,292.28,292.29,19859.0,276.3593,276.3782,276.0099,276.0194,19859.0
2023-04-11 10:25:00,292.38,292.8,292.32,292.6,14198.0,276.1044,276.501,276.0477,276.3121,14198.0
2023-04-11 10:30:00,292.61,292.73,292.16,292.19,23107.0,276.3216,276.4349,275.8966,275.9249,23107.0
2023-04-11 10:35:00,292.16,292.37,291.9,292.32,12063.0,275.8966,276.0949,275.6511,276.0477,12063.0
2023-04-11 10:40:00,292.32,292.39,292.06,292.09,8100.0,276.0477,276.1138,275.8022,275.8305,8100.0
2023-04-11 10:45:00,292.11,292.12,291.76,292.11,9342.0,275.8494,275.8588,275.5189,275.8494,9342.0
2023-04-11 10:50:00,292.19,292.22,291.98,292.06,15861.0,275.9249,275.9533,275.7266,275.8022,15861.0
2023-04-11 10:55:00,292.05,292.19,291.87,292.18,11297.0,275.7927,275.9249,275.6228,275.9155,11297.0
2023-04-11 11:00:00,292.21,292.59,292.21,292.41,12830.0,275.9438,276.3027,275.9438,276.1327,12830.0
2023-04-11 11:05:00,292.36,292.51,292.22,292.27,12291.0,276.0855,276.2271,275.9533,276.0005,12291.0
2023-04-11 11:10:00,292.22,292.65,292.17,292.58,9536.0,275.9533,276.3593,275.9061,276.2932,9536.0
2023-04-11 11:15:00,292.57,292.72,292.49,292.72,9363.0,276.2838,276.4254,276.2082,276.4254,9363.0
2023-04-11 11:20:00,292.73,293.05,292.71,293.04,17516.0,276.4349,276.7371,276.416,276.7276,17516.0
2023-04-11 11:25:00,293.06,293.07,292.9,292.97,11350.0,276.7465,276.756,276.5954,276.6615,11350.0
2023-04-11 11:30:00,292.97,293.17,292.82,292.82,14987.0,276.6615,276.8504,276.5199,276.5199,14987.0
2023-04-11 11:35:00,292.8,292.85,292.6,292.6,8483.0,276.501,276.5482,276.3121,276.3121,8483.0
2023-04-11 11:40:00,292.69,292.85,292.58,292.7,20272.0,276.3971,276.5482,276.2932,276.4065,20272.0
2023-04-11 11:45:00,292.7,293.0,292.7,293.0,21356.0,276.4065,276.6898,276.4065,276.6898,21356.0
2023-04-11 11:50:00,293.01,293.24,292.93,293.17,25040.0,276.6993,276.9165,276.6237,276.8504,25040.0
2023-04-11 11:55:00,293.22,293.54,293.14,293.54,14388.0,276.8976,277.1998,276.8221,277.1998,14388.0
2023-04-11 12:00:00,293.61,293.88,293.6,293.71,12501.0,277.2659,277.5209,277.2564,277.3603,12501.0
2023-04-11 12:05:00,293.74,293.74,293.59,293.65,11364.0,277.3887,277.3887,277.247,277.3037,11364.0
2023-04-11 12:10:00,293.68,294.05,293.68,293.89,13326.0,277.332,277.6814,277.332,277.5303,13326.0
2023-04-11 12:15:00,293.93,294.17,293.87,294.11,13766.0,277.5681,277.7947,277.5114,277.7381,13766.0
2023-04-11 12:20:00,294.13,294.38,294.13,294.23,8786.0,277.7569,277.993,277.7569,277.8514,8786.0
2023-04-11 12:25:00,294.23,294.63,294.15,294.6,7780.0,277.8514,278.2291,277.7758,278.2008,7780.0
2023-04-11 12:30:00,294.61,294.8,294.61,294.66,11716.0,278.2102,278.3896,278.2102,278.2574,11716.0
2023-04-11 12:35:00,294.67,294.68,294.32,294.51,11208.0,278.2669,278.2763,277.9364,278.1158,11208.0
2023-04-11 12:40:00,294.52,294.74,294.44,294.57,12002.0,278.1252,278.333,278.0497,278.1725,12002.0
2023-04-11 12:45:00,294.6,294.76,294.42,294.42,11088.0,278.2008,278.3519,278.0308,278.0308,11088.0
2023-04-11 12:50:00,294.46,294.57,294.38,294.5,10894.0,278.0686,278.1725,277.993,278.1063,10894.0
2023-04-11 12:55:00,294.48,294.58,294.33,294.35,9610.0,278.0875,278.1819,277.9458,277.9647,9610.0
2023-04-11 13:00:00,294.35,294.45,294.16,294.19,8908.0,277.9647,278.0591,277.7853,277.8136,8908.0
2023-04-11 13:05:00,294.22,294.65,294.21,294.47,14115.0,277.8419,278.248,277.8325,278.078,14115.0
2023-04-11 13:10:00,294.42,294.52,294.04,294.04,13126.0,278.0308,278.1252,277.672,277.672,13126.0
2023-04-11 13:15:00,294.04,294.23,294.04,294.2,8447.0,277.672,277.8514,277.672,277.823,8447.0
2023-04-11 13:20:00,294.22,294.25,293.88,293.98,16429.0,277.8419,277.8703,277.5209,277.6153,16429.0
2023-04-11 13:25:00,294.0,294.27,293.98,294.27,5101.0,277.6342,277.8892,277.6153,277.8892,5101.0
2023-04-11 13:30:00,294.27,294.31,294.18,294.25,6442.0,277.8892,277.9269,277.8042,277.8703,6442.0
2023-04-11 13:35:00,294.26,294.26,293.96,294.04,9569.0,277.8797,277.8797,277.5964,277.672,9569.0
2023-04-11 13:40:00,294.06,294.22,293.98,294.12,8095.0,277.6908,277.8419,277.6153,277.7475,8095.0
2023-04-11 13:45:00,294.12,294.31,294.12,294.2,8263.0,277.7475,277.9269,277.7475,277.823,8263.0
2023-04-11 13:50:00,294.18,294.29,294.0,294.25,7515.0,277.8042,277.908,277.6342,277.8703,7515.0
2023-04-11 13:55:00,294.31,294.34,294.21,294.32,9878.0,277.9269,277.9553,277.8325,277.9364,9878.0
2023-04-11 14:00:00,294.34,294.56,294.33,294.4,13629.0,277.9553,278.163,277.9458,278.0119,13629.0
2023-04-11 14:05:00,294.4,294.42,294.1,294.13,16190.0,278.0119,278.0308,277.7286,277.7569,16190.0
2023-04-11 14:10:00,294.19,294.38,294.05,294.35,15909.0,277.8136,277.993,277.6814,277.9647,15909.0
2023-04-11 14:15:00,294.36,294.58,294.33,294.55,9586.0,277.9741,278.1819,277.9458,278.1536,9586.0
2023-04-11 14:20:00,294.53,294.53,294.32,294.33,11631.0,278.1347,278.1347,277.9364,277.9458,11631.0
2023-04-11 14:25:00,294.36,294.53,294.36,294.51,6939.0,277.9741,278.1347,277.9741,278.1158,6939.0
2023-04-11 14:30:00,294.53,294.78,294.52,294.76,14155.0,278.1347,278.3708,278.1252,278.3519,14155.0
2023-04-11 14:35:00,294.72,294.87,294.71,294.82,12908.0,278.3141,278.4558,278.3047,278.4085,12908.0
2023-04-11 14:40:00,294.85,295.03,294.85,294.92,23495.0,278.4369,278.6068,278.4369,278.503,23495.0
2023-04-11 14:45:00,294.93,295.0,294.82,294.86,10978.0,278.5124,278.5785,278.4085,278.4463,10978.0
2023-04-11 14:50:00,294.83,294.97,294.74,294.97,10709.0,278.418,278.5502,278.333,278.5502,10709.0
2023-04-11 14:55:00,294.99,295.02,294.89,294.92,7944.0,278.5691,278.5974,278.4746,278.503,7944.0
2023-04-11 15:00:00,294.91,295.0,294.6,294.71,19672.0,278.4935,278.5785,278.2008,278.3047,19672.0
2023-04-11 15:05:00,294.69,294.7,294.51,294.61,9979.0,278.2858,278.2952,278.1158,278.2102,9979.0
2023-04-11 15:10:00,294.64,294.9,294.6,294.9,10105.0,278.2386,278.4841,278.2008,278.4841,10105.0
2023-04-11 15:15:00,294.9,295.0,294.78,294.99,12377.0,278.4841,278.5785,278.3708,278.5691,12377.0
2023-04-11 15:20:00,294.98,295.1,294.89,294.91,13593.0,278.5596,278.6729,278.4746,278.4935,13593.0
2023-04-11 15:25:00,294.93,294.93,294.67,294.78,11908.0,278.5124,278.5124,278.2669,278.3708,11908.0
2023-04-11 15:30:00,294.82,294.83,294.67,294.8,12228.0,278.4085,278.418,278.2669,278.3896,12228.0
2023-04-11 15:35:00,294.8,294.81,294.4,294.43,20297.0,278.3896,278.3991,278.0119,278.0402,20297.0
2023-04-11 15:40:00,294.43,294.43,294.05,294.15,23387.0,278.0402,278.0402,277.6814,277.7758,23387.0
2023-04-11 15:45:00,294.16,294.16,293.63,293.64,28631.0,277.7853,277.7853,277.2848,277.2942,28631.0
2023-04-11 15:50:00,293.63,293.72,293.39,293.56,48943.0,277.2848,277.3698,277.0581,277.2187,48943.0
2023-04-11 15:55:00,293.57,293.8,293.16,293.79,119313.0,277.2281,277.4453,276.8409,277.4359,119313.0
2023-04-12 09:30:00,296.2,297.76,295.26,297.32,96801.0,279.7117,281.1849,278.824,280.7694,96801.0
2023-04-12 09:35:00,297.2,298.44,297.02,297.81,46462.0,280.6561,281.827,280.4861,281.2321,46462.0
2023-04-12 09:40:00,297.86,298.35,297.2,297.4,51465.0,281.2793,281.742,280.6561,280.8449,51465.0
2023-04-12 09:45:00,297.43,297.61,295.81,296.32,40637.0,280.8732,281.0432,279.3434,279.825,40637.0
2023-04-12 09:50:00,296.16,296.23,295.79,296.11,21574.0,279.6739,279.74,279.3245,279.6267,21574.0
2023-04-12 09:55:00,296.1,296.26,295.28,295.38,14597.0,279.6173,279.7684,278.8429,278.9374,14597.0
2023-04-12 10:00:00,295.31,295.78,294.89,295.56,28129.0,278.8713,279.3151,278.4746,279.1073,28129.0
2023-04-12 10:05:00,295.62,295.62,294.92,294.97,18973.0,279.164,279.164,278.503,278.5502,18973.0
2023-04-12 10:10:00,294.98,295.58,294.98,295.16,14484.0,278.5596,279.1262,278.5596,278.7296,14484.0
2023-04-12 10:15:00,295.14,295.34,294.51,294.51,19535.0,278.7107,278.8996,278.1158,278.1158,19535.0
2023-04-12 10:20:00,294.52,294.93,293.83,293.83,24921.0,278.1252,278.5124,277.4736,277.4736,24921.0
2023-04-12 10:25:00,293.89,293.99,293.32,293.92,39021.0,277.5303,277.6247,276.992,277.5586,39021.0
2023-04-12 10:30:00,293.93,294.21,293.33,293.41,38266.0,277.5681,277.8325,277.0015,277.077,38266.0
2023-04-12 10:35:00,293.34,293.53,293.02,293.16,22200.0,277.0109,277.1903,276.7087,276.8409,22200.0
2023-04-12 10:40:00,293.16,293.57,292.83,292.84,32880.0,276.8409,277.2281,276.5293,276.5388,32880.0
2023-04-12 10:45:00,292.93,293.51,292.82,293.34,18648.0,276.6237,277.1715,276.5199,277.0109,18648.0
2023-04-12 10:50:00,293.28,293.6,293.22,293.44,22557.0,276.9543,277.2564,276.8976,277.1054,22557.0
2023-04-12 10:55:00,293.4,293.4,292.73,293.03,25998.0,277.0676,277.0676,276.4349,276.7182,25998.0
2023-04-12 11:00:00,292.98,293.33,292.61,292.71,22997.0,276.671,277.0015,276.3216,276.416,22997.0
2023-04-12 11:05:00,292.68,292.74,292.13,292.13,33024.0,276.3877,276.4443,275.8683,275.8683,33024.0
2023-04-12 11:10:00,292.07,292.3,291.74,292.3,34153.0,275.8116,276.0288,275.5,276.0288,34153.0
2023-04-12 11:15:00,292.33,292.6,292.29,292.33,15951.0,276.0571,276.3121,276.0194,276.0571,15951.0
2023-04-12 11:20:00,292.34,292.54,292.2,292.32,19946.0,276.0666,276.2555,275.9344,276.0477,19946.0
2023-04-12 11:25:00,292.34,292.41,292.21,292.29,14813.0,276.0666,276.1327,275.9438,276.0194,14813.0
2023-04-12 11:30:00,292.37,292.43,292.13,292.13,14900.0,276.0949,276.1516,275.8683,275.8683,14900.0
2023-04-12 11:35:00,292.19,292.39,292.07,292.28,13169.0,275.9249,276.1138,275.8116,276.0099,13169.0
2023-04-12 11:40:00,292.28,292.36,292.12,292.33,16615.0,276.0099,276.0855,275.8588,276.0571,16615.0
2023-04-12 11:45:00,292.36,292.58,292.26,292.51,25815.0,276.0855,276.2932,275.991,276.2271,25815.0
2023-04-12 11:50:00,292.55,292.74,292.34,292.55,11683.0,276.2649,276.4443,276.0666,276.2649,11683.0
2023-04-12 11:55:00,292.56,292.97,292.55,292.96,20783.0,276.2743,276.6615,276.2649,276.6521,20783.0
2023-04-12 12:00:00,293.0,293.21,292.9,293.09,16833.0,276.6898,276.8882,276.5954,276.7748,16833.0
2023-04-12 12:05:00,293.04,293.33,292.97,293.19,14872.0,276.7276,277.0015,276.6615,276.8693,14872.0
2023-04-12 12:10:00,293.14,293.14,292.85,292.85,9022.0,276.8221,276.8221,276.5482,276.5482,9022.0
2023-04-12 12:15:00,292.85,293.04,292.75,292.91,18176.0,276.5482,276.7276,276.4538,276.6049,18176.0
2023-04-12 12:20:00,292.88,292.91,292.34,292.4,21467.0,276.5765,276.6049,276.0666,276.1232,21467.0
2023-04-12 12:25:00,292.42,292.94,292.41,292.62,16868.0,276.1421,276.6332,276.1327,276.331,16868.0
2023-04-12 12:30:00,292.64,292.96,292.61,292.74,11419.0,276.3499,276.6521,276.3216,276.4443,11419.0
2023-04-12 12:35:00,292.73,292.79,292.46,292.56,14421.0,276.4349,276.4915,276.1799,276.2743,14421.0
2023-04-12 12:40:00,292.58,292.63,292.39,292.5,11325.0,276.2932,276.3404,276.1138,276.2177,11325.0
2023-04-12 12:45:00,292.53,292.76,292.45,292.76,22039.0,276.246,276.4632,276.1705,276.4632,22039.0
2023-04-12 12:50:00,292.81,293.01,292.74,293.01,9696.0,276.5104,276.6993,276.4443,276.6993,9696.0
2023-04-12 12:55:00,293.08,293.28,293.01,293.08,18149.0,276.7654,276.9543,276.6993,276.7654,18149.0
2023-04-12 13:00:00,293.11,293.12,292.76,292.91,13748.0,276.7937,276.8032,276.4632,276.6049,13748.0
2023-04-12 13:05:00,292.91,293.31,292.88,293.31,10012.0,276.6049,276.9826,276.5765,276.9826,10012.0
2023-04-12 13:10:00,293.32,293.53,293.2,293.48,13525.0,276.992,277.1903,276.8787,277.1431,13525.0
2023-04-12 13:15:00,293.5,293.53,293.12,293.24,16290.0,277.162,277.1903,276.8032,276.9165,16290.0
2023-04-12 13:20:00,293.29,293.31,293.12,293.18,13272.0,276.9637,276.9826,276.8032,276.8598,13272.0
2023-04-12 13:25:00,293.17,293.62,293.17,293.49,7101.0,276.8504,277.2753,276.8504,277.1526,7101.0
2023-04-12 13:30:00,293.48,293.7,293.46,293.55,5491.0,277.1431,277.3509,277.1242,277.2092,5491.0
2023-04-12 13:35:00,293.57,293.59,293.14,293.26,12476.0,277.2281,277.247,276.8221,276.9354,12476.0
2023-04-12 13:40:00,293.24,293.4,293.21,293.23,8306.0,276.9165,277.0676,276.8882,276.907,8306.0
2023-04-12 13:45:00,293.21,293.37,293.18,293.36,9740.0,276.8882,277.0393,276.8598,277.0298,9740.0
2023-04-12 13:50:00,293.34,293.47,293.32,293.37,6569.0,277.0109,277.1337,276.992,277.0393,6569.0
2023-04-12 13:55:00,293.34,293.44,293.3,293.43,4720.0,277.0109,277.1054,276.9731,277.0959,4720.0
2023-04-12 14:00:00,293.37,293.74,293.14,293.61,23459.0,277.0393,277.3887,276.8221,277.2659,23459.0
2023-04-12 14:05:00,293.52,293.75,293.11,293.19,12512.0,277.1809,277.3981,276.7937,276.8693,12512.0
2023-04-12 14:10:00,293.23,293.91,293.03,293.87,18856.0,276.907,277.5492,276.7182,277.5114,18856.0
2023-04-12 14:15:00,293.89,294.12,293.79,294.12,12969.0,277.5303,277.7475,277.4359,277.7475,12969.0
2023-04-12 14:20:00,294.11,294.27,293.84,293.96,13465.0,277.7381,277.8892,277.4831,277.5964,13465.0
2023-04-12 14:25:00,293.94,293.99,292.68,292.9,26717.0,277.5775,277.6247,276.3877,276.5954,26717.0
2023-04-12 14:30:00,292.81,292.88,292.46,292.57,16699.0,276.5104,276.5765,276.1799,276.2838,16699.0
2023-04-12 14:35:00,292.54,292.62,292.18,292.19,9536.0,276.2555,276.331,275.9155,275.9249,9536.0
2023-04-12 14:40:00,292.16,292.51,292.07,292.36,13925.0,275.8966,276.2271,275.8116,276.0855,13925.0
2023-04-12 14:45:00,292.4,292.5,291.73,291.79,13823.0,276.1232,276.2177,275.4905,275.5472,13823.0
2023-04-12 14:50:00,291.82,291.97,291.51,291.97,12165.0,275.5755,275.7172,275.2828,275.7172,12165.0
2023-04-12 14:55:00,291.98,292.22,291.81,291.82,10874.0,275.7266,275.9533,275.5661,275.5755,10874.0
2023-04-12 15:00:00,291.75,292.04,291.45,291.48,20045.0,275.5094,275.7833,275.2261,275.2545,20045.0
2023-04-12 15:05:00,291.5,291.66,291.44,291.48,12891.0,275.2733,275.4244,275.2167,275.2545,12891.0
2023-04-12 15:10:00,291.53,291.53,290.98,291.1,18275.0,275.3017,275.3017,274.7823,274.8956,18275.0
2023-04-12 15:15:00,291.05,291.05,290.72,290.82,20760.0,274.8484,274.8484,274.5368,274.6312,20760.0
2023-04-12 15:20:00,290.86,290.94,290.58,290.62,13069.0,274.669,274.7445,274.4046,274.4423,13069.0
2023-04-12 15:25:00,290.65,290.73,290.24,290.31,19729.0,274.4707,274.5462,274.0835,274.1496,19729.0
2023-04-12 15:30:00,290.28,290.76,290.21,290.36,23267.0,274.1213,274.5745,274.0552,274.1968,23267.0
2023-04-12 15:35:00,290.34,290.58,290.27,290.41,26446.0,274.1779,274.4046,274.1118,274.244,26446.0
2023-04-12 15:40:00,290.41,290.51,290.11,290.21,35712.0,274.244,274.3385,273.9607,274.0552,35712.0
2023-04-12 15:45:00,290.2,290.43,289.85,289.9,60969.0,274.0457,274.2629,273.7152,273.7624,60969.0
2023-04-12 15:50:00,289.87,290.15,289.7,289.93,68721.0,273.7341,273.9985,273.5735,273.7907,68721.0
2023-04-12 15:55:00,289.91,290.47,289.58,290.44,179954.0,273.7719,274.3007,273.4602,274.2724,179954.0
2023-04-13 09:30:00,290.89,291.21,290.27,290.31,45775.0,274.6973,274.9995,274.1118,274.1496,45775.0
2023-04-13 09:35:00,290.3,290.56,288.37,288.55,42260.0,274.1401,274.3857,272.3176,272.4876,42260.0
2023-04-13 09:40:00,288.62,288.86,287.56,288.56,35713.0,272.5537,272.7803,271.5527,272.497,35713.0
2023-04-13 09:45:00,288.56,288.56,287.65,287.77,32455.0,272.497,272.497,271.6377,271.751,32455.0
2023-04-13 09:50:00,287.83,288.13,287.09,287.18,27203.0,271.8076,272.0909,271.1088,271.1938,27203.0
2023-04-13 09:55:00,287.21,287.32,286.38,286.65,42161.0,271.2222,271.326,270.4384,270.6933,42161.0
2023-04-13 10:00:00,286.71,287.05,286.37,286.52,22492.0,270.75,271.0711,270.4289,270.5706,22492.0
2023-04-13 10:05:00,286.65,287.26,286.61,287.0,22374.0,270.6933,271.2694,270.6556,271.0238,22374.0
2023-04-13 10:10:00,287.11,287.69,287.02,287.69,28390.0,271.1277,271.6754,271.0427,271.6754,28390.0
2023-04-13 10:15:00,287.69,287.97,287.56,287.95,30793.0,271.6754,271.9398,271.5527,271.921,30793.0
2023-04-13 10:20:00,287.95,288.05,287.54,287.91,16043.0,271.921,272.0154,271.5338,271.8832,16043.0
2023-04-13 10:25:00,287.95,288.0,287.61,287.92,34319.0,271.921,271.9682,271.5999,271.8926,34319.0
2023-04-13 10:30:00,287.93,287.95,287.33,287.83,43569.0,271.9021,271.921,271.3355,271.8076,43569.0
2023-04-13 10:35:00,287.82,288.64,287.81,288.44,49696.0,271.7982,272.5726,271.7888,272.3837,49696.0
2023-04-13 10:40:00,288.41,288.41,287.86,287.86,21889.0,272.3554,272.3554,271.836,271.836,21889.0
2023-04-13 10:45:00,287.92,288.05,287.74,288.05,21993.0,271.8926,272.0154,271.7227,272.0154,21993.0
2023-04-13 10:50:00,288.09,288.83,287.99,288.81,17705.0,272.0532,272.752,271.9587,272.7331,17705.0
2023-04-13 10:55:00,288.9,288.98,288.16,288.43,24283.0,272.8181,272.8936,272.1193,272.3742,24283.0
2023-04-13 11:00:00,288.47,288.79,288.33,288.75,14572.0,272.412,272.7142,272.2798,272.6764,14572.0
2023-04-13 11:05:00,288.74,288.86,288.48,288.57,11105.0,272.667,272.7803,272.4215,272.5064,11105.0
2023-04-13 11:10:00,288.6,288.66,288.4,288.64,17755.0,272.5348,272.5914,272.3459,272.5726,17755.0
2023-04-13 11:15:00,288.64,288.64,288.08,288.29,27057.0,272.5726,272.5726,272.0437,272.242,27057.0
2023-04-13 11:20:00,288.31,288.5,288.12,288.36,13609.0,272.2609,272.4403,272.0815,272.3081,13609.0
2023-04-13 11:25:00,288.32,288.4,288.13,288.19,16513.0,272.2704,272.3459,272.0909,272.1476,16513.0
2023-04-13 11:30:00,288.21,288.21,287.89,288.08,10412.0,272.1665,272.1665,271.8643,272.0437,10412.0
2023-04-13 11:35:00,288.06,288.5,287.91,288.4,14495.0,272.0248,272.4403,271.8832,272.3459,14495.0
2023-04-13 11:40:00,288.38,288.5,288.17,288.3,10431.0,272.327,272.4403,272.1287,272.2515,10431.0
2023-04-13 11:45:00,288.29,288.5,288.24,288.42,12250.0,272.242,272.4403,272.1948,272.3648,12250.0
2023-04-13 11:50:00,288.44,288.5,288.19,288.25,11310.0,272.3837,272.4403,272.1476,272.2043,11310.0
2023-04-13 11:55:00,288.28,288.95,288.28,288.81,20821.0,272.2326,272.8653,272.2326,272.7331,20821.0
2023-04-13 12:00:00,288.86,289.72,288.86,289.72,19575.0,272.7803,273.5924,272.7803,273.5924,19575.0
2023-04-13 12:05:00,289.77,290.25,289.75,289.88,17039.0,273.6396,274.0929,273.6208,273.7435,17039.0
2023-04-13 12:10:00,289.94,290.12,289.86,290.03,10429.0,273.8002,273.9702,273.7246,273.8852,10429.0
2023-04-13 12:15:00,289.97,290.49,289.97,290.31,11204.0,273.8285,274.3196,273.8285,274.1496,11204.0
2023-04-13 12:20:00,290.34,290.72,290.32,290.72,7888.0,274.1779,274.5368,274.159,274.5368,7888.0
2023-04-13 12:25:00,290.72,290.78,290.62,290.69,20437.0,274.5368,274.5934,274.4423,274.5084,20437.0
2023-04-13 12:30:00,290.68,290.85,290.51,290.76,10796.0,274.499,274.6595,274.3385,274.5745,10796.0
2023-04-13 12:35:00,290.81,290.82,290.46,290.77,15921.0,274.6218,274.6312,274.2912,274.584,15921.0
2023-04-13 12:40:00,290.81,291.02,290.74,290.91,13803.0,274.6218,274.8201,274.5557,274.7162,13803.0
2023-04-13 12:45:00,290.97,290.97,290.69,290.72,7366.0,274.7729,274.7729,274.5084,274.5368,7366.0
2023-04-13 12:50:00,290.75,290.82,290.53,290.79,23389.0,274.5651,274.6312,274.3573,274.6029,23389.0
2023-04-13 12:55:00,290.77,291.04,290.74,290.87,11132.0,274.584,274.839,274.5557,274.6784,11132.0
2023-04-13 13:00:00,290.9,290.97,290.49,290.87,15138.0,274.7067,274.7729,274.3196,274.6784,15138.0
2023-04-13 13:05:00,290.85,291.04,290.78,291.03,10460.0,274.6595,274.839,274.5934,274.8295,10460.0
2023-04-13 13:10:00,291.04,291.5,291.03,291.38,13820.0,274.839,275.2733,274.8295,275.16,13820.0
2023-04-13 13:15:00,291.35,291.66,291.32,291.64,6677.0,275.1317,275.4244,275.1034,275.4056,6677.0
2023-04-13 13:20:00,291.68,291.72,291.38,291.52,13810.0,275.4433,275.4811,275.16,275.2922,13810.0
2023-04-13 13:25:00,291.52,291.55,290.99,290.99,19223.0,275.2922,275.3206,274.7917,274.7917,19223.0
2023-04-13 13:30:00,291.03,291.08,290.9,291.01,8605.0,274.8295,274.8767,274.7067,274.8106,8605.0
2023-04-13 13:35:00,291.01,291.3,291.0,291.11,11053.0,274.8106,275.0845,274.8012,274.9051,11053.0
2023-04-13 13:40:00,291.14,291.28,291.09,291.18,18260.0,274.9334,275.0656,274.8862,274.9712,18260.0
2023-04-13 13:45:00,291.11,291.3,291.11,291.23,8710.0,274.9051,275.0845,274.9051,275.0184,8710.0
2023-04-13 13:50:00,291.27,291.5,291.24,291.41,8122.0,275.0562,275.2733,275.0278,275.1884,8122.0
2023-04-13 13:55:00,291.43,291.59,291.29,291.38,31953.0,275.2072,275.3583,275.075,275.16,31953.0
2023-04-13 14:00:00,291.43,291.64,291.32,291.44,8809.0,275.2072,275.4056,275.1034,275.2167,8809.0
2023-04-13 14:05:00,291.39,291.66,291.32,291.33,13224.0,275.1695,275.4244,275.1034,275.1128,13224.0
2023-04-13 14:10:00,291.38,291.56,291.3,291.47,11530.0,275.16,275.33,275.0845,275.245,11530.0
2023-04-13 14:15:00,291.51,291.7,291.39,291.56,23578.0,275.2828,275.4622,275.1695,275.33,23578.0
2023-04-13 14:20:00,291.53,291.81,291.48,291.63,22865.0,275.3017,275.5661,275.2545,275.3961,22865.0
2023-04-13 14:25:00,291.63,291.66,291.48,291.56,19266.0,275.3961,275.4244,275.2545,275.33,19266.0
2023-04-13 14:30:00,291.61,291.81,291.55,291.61,18680.0,275.3772,275.5661,275.3206,275.3772,18680.0
2023-04-13 14:35:00,291.61,291.75,291.49,291.68,19994.0,275.3772,275.5094,275.2639,275.4433,19994.0
2023-04-13 14:40:00,291.66,291.91,291.65,291.85,12948.0,275.4244,275.6605,275.415,275.6039,12948.0
2023-04-13 14:45:00,291.84,292.0,291.79,291.89,12977.0,275.5944,275.7455,275.5472,275.6416,12977.0
2023-04-13 14:50:00,291.89,292.3,291.84,292.26,18954.0,275.6416,276.0288,275.5944,275.991,18954.0
2023-04-13 14:55:00,292.29,292.43,292.26,292.34,14008.0,276.0194,276.1516,275.991,276.0666,14008.0
2023-04-13 15:00:00,292.31,292.47,292.14,292.38,17423.0,276.0383,276.1894,275.8777,276.1044,17423.0
2023-04-13 15:05:00,292.41,292.45,291.98,292.1,22127.0,276.1327,276.1705,275.7266,275.8399,22127.0
2023-04-13 15:10:00,292.1,292.2,291.86,292.06,16923.0,275.8399,275.9344,275.6133,275.8022,16923.0
2023-04-13 15:15:00,292.07,292.31,291.83,292.27,18415.0,275.8116,276.0383,275.585,276.0005,18415.0
2023-04-13 15:20:00,292.3,292.47,292.14,292.25,13854.0,276.0288,276.1894,275.8777,275.9816,13854.0
2023-04-13 15:25:00,292.2,292.42,292.16,292.3,16562.0,275.9344,276.1421,275.8966,276.0288,16562.0
2023-04-13 15:30:00,292.31,292.32,291.88,292.04,25759.0,276.0383,276.0477,275.6322,275.7833,25759.0
2023-04-13 15:35:00,292.04,292.11,291.81,291.81,20311.0,275.7833,275.8494,275.5661,275.5661,20311.0
2023-04-13 15:40:00,291.82,292.12,291.8,292.0,23309.0,275.5755,275.8588,275.5566,275.7455,23309.0
2023-04-13 15:45:00,291.97,292.23,291.87,292.07,41050.0,275.7172,275.9627,275.6228,275.8116,41050.0
2023-04-13 15:50:00,292.11,292.27,291.93,292.21,62001.0,275.8494,276.0005,275.6794,275.9438,62001.0
2023-04-13 15:55:00,292.2,292.41,291.95,292.21,124165.0,275.9344,276.1327,275.6983,275.9438,124165.0
2023-04-14 09:30:00,292.15,293.69,291.82,293.5,61479.0,275.8872,277.3414,275.5755,277.162,61479.0
2023-04-14 09:35:00,293.5,295.21,293.21,295.21,33757.0,277.162,278.7768,276.8882,278.7768,33757.0
2023-04-14 09:40:00,295.27,295.38,294.58,295.38,22835.0,278.8335,278.9374,278.1819,278.9374,22835.0
2023-04-14 09:45:00,295.42,296.2,295.42,295.7,25118.0,278.9751,279.7117,278.9751,279.2395,25118.0
2023-04-14 09:50:00,295.72,295.72,294.59,294.81,23012.0,279.2584,279.2584,278.1913,278.3991,23012.0
2023-04-14 09:55:00,294.83,294.94,294.58,294.62,19717.0,278.418,278.5219,278.1819,278.2197,19717.0
2023-04-14 10:00:00,294.52,295.26,294.0,295.06,15008.0,278.1252,278.824,277.6342,278.6352,15008.0
2023-04-14 10:05:00,295.0,295.01,293.44,293.99,27564.0,278.5785,278.588,277.1054,277.6247,27564.0
2023-04-14 10:10:00,294.4,294.55,294.17,294.29,9242.0,278.0119,278.1536,277.7947,277.908,9242.0
2023-04-14 10:15:00,294.2,294.38,293.62,293.92,21020.0,277.823,277.993,277.2753,277.5586,21020.0
2023-04-14 10:20:00,294.03,294.3,293.48,293.57,11490.0,277.6625,277.9175,277.1431,277.2281,11490.0
2023-04-14 10:25:00,293.67,293.71,293.0,293.05,13095.0,277.3226,277.3603,276.6898,276.7371,13095.0
2023-04-14 10:30:00,293.06,293.12,292.37,292.65,28395.0,276.7465,276.8032,276.0949,276.3593,28395.0
2023-04-14 10:35:00,292.64,292.85,292.13,292.77,33797.0,276.3499,276.5482,275.8683,276.4727,33797.0
2023-04-14 10:40:00,292.86,292.86,291.86,292.32,13528.0,276.5576,276.5576,275.6133,276.0477,13528.0
2023-04-14 10:45:00,292.34,293.13,292.19,292.87,17051.0,276.0666,276.8126,275.9249,276.5671,17051.0
2023-04-14 10:50:00,292.73,292.96,292.66,292.73,8861.0,276.4349,276.6521,276.3688,276.4349,8861.0
2023-04-14 10:55:00,292.75,293.08,292.66,292.91,20044.0,276.4538,276.7654,276.3688,276.6049,20044.0
2023-04-14 11:00:00,292.89,293.01,292.75,292.87,9970.0,276.586,276.6993,276.4538,276.5671,9970.0
2023-04-14 11:05:00,292.85,293.14,292.62,292.91,13082.0,276.5482,276.8221,276.331,276.6049,13082.0
2023-04-14 11:10:00,292.95,293.54,292.95,293.28,14384.0,276.6426,277.1998,276.6426,276.9543,14384.0
2023-04-14 11:15:00,293.31,293.33,292.97,293.17,8948.0,276.9826,277.0015,276.6615,276.8504,8948.0
2023-04-14 11:20:00,293.2,293.2,292.71,292.73,13021.0,276.8787,276.8787,276.416,276.4349,13021.0
2023-04-14 11:25:00,292.66,292.79,292.5,292.65,9611.0,276.3688,276.4915,276.2177,276.3593,9611.0
2023-04-14 11:30:00,292.7,293.03,292.68,292.96,10476.0,276.4065,276.7182,276.3877,276.6521,10476.0
2023-04-14 11:35:00,293.03,293.22,292.95,293.1,10043.0,276.7182,276.8976,276.6426,276.7843,10043.0
2023-04-14 11:40:00,293.18,293.2,292.68,293.02,11810.0,276.8598,276.8787,276.3877,276.7087,11810.0
2023-04-14 11:45:00,293.02,293.21,292.93,293.08,8110.0,276.7087,276.8882,276.6237,276.7654,8110.0
2023-04-14 11:50:00,293.16,293.4,293.01,293.31,10142.0,276.8409,277.0676,276.6993,276.9826,10142.0
2023-04-14 11:55:00,293.33,293.63,293.12,293.63,17195.0,277.0015,277.2848,276.8032,277.2848,17195.0
2023-04-14 12:00:00,293.74,293.86,293.57,293.66,12881.0,277.3887,277.502,277.2281,277.3131,12881.0
2023-04-14 12:05:00,293.74,293.8,293.18,293.47,9559.0,277.3887,277.4453,276.8598,277.1337,9559.0
2023-04-14 12:10:00,293.44,293.5,293.02,293.07,11857.0,277.1054,277.162,276.7087,276.756,11857.0
2023-04-14 12:15:00,293.12,293.14,292.77,292.9,13800.0,276.8032,276.8221,276.4727,276.5954,13800.0
2023-04-14 12:20:00,292.9,293.2,292.85,292.88,10921.0,276.5954,276.8787,276.5482,276.5765,10921.0
2023-04-14 12:25:00,292.96,292.97,292.62,292.79,4417.0,276.6521,276.6615,276.331,276.4915,4417.0
2023-04-14 12:30:00,292.77,292.9,292.64,292.79,7783.0,276.4727,276.5954,276.3499,276.4915,7783.0
2023-04-14 12:35:00,292.82,292.85,292.58,292.73,5933.0,276.5199,276.5482,276.2932,276.4349,5933.0
2023-04-14 12:40:00,292.74,292.88,292.47,292.47,7125.0,276.4443,276.5765,276.1894,276.1894,7125.0
2023-04-14 12:45:00,292.44,292.51,292.18,292.36,8222.0,276.161,276.2271,275.9155,276.0855,8222.0
2023-04-14 12:50:00,292.31,292.33,292.13,292.19,7286.0,276.0383,276.0571,275.8683,275.9249,7286.0
2023-04-14 12:55:00,292.15,292.15,291.96,292.09,7137.0,275.8872,275.8872,275.7077,275.8305,7137.0
2023-04-14 13:00:00,292.14,292.39,292.1,292.35,5575.0,275.8777,276.1138,275.8399,276.076,5575.0
2023-04-14 13:05:00,292.47,292.61,292.34,292.38,6791.0,276.1894,276.3216,276.0666,276.1044,6791.0
2023-04-14 13:10:00,292.47,292.71,292.46,292.68,7843.0,276.1894,276.416,276.1799,276.3877,7843.0
2023-04-14 13:15:00,292.64,293.02,292.63,292.97,11281.0,276.3499,276.7087,276.3404,276.6615,11281.0
2023-04-14 13:20:00,292.94,292.94,292.6,292.73,9722.0,276.6332,276.6332,276.3121,276.4349,9722.0
2023-04-14 13:25:00,292.74,292.79,292.43,292.44,5916.0,276.4443,276.4915,276.1516,276.161,5916.0
2023-04-14 13:30:00,292.39,292.39,292.05,292.13,10291.0,276.1138,276.1138,275.7927,275.8683,10291.0
2023-04-14 13:35:00,292.17,292.17,291.87,292.02,8808.0,275.9061,275.9061,275.6228,275.7644,8808.0
2023-04-14 13:40:00,292.06,292.29,291.87,291.93,8991.0,275.8022,276.0194,275.6228,275.6794,8991.0
2023-04-14 13:45:00,291.9,292.09,291.8,292.06,7693.0,275.6511,275.8305,275.5566,275.8022,7693.0
2023-04-14 13:50:00,292.07,292.18,292.01,292.12,8637.0,275.8116,275.9155,275.755,275.8588,8637.0
2023-04-14 13:55:00,292.15,292.44,292.15,292.25,7717.0,275.8872,276.161,275.8872,275.9816,7717.0
2023-04-14 14:00:00,292.28,292.43,292.17,292.29,7487.0,276.0099,276.1516,275.9061,276.0194,7487.0
2023-04-14 14:05:00,292.23,292.79,292.23,292.71,6755.0,275.9627,276.4915,275.9627,276.416,6755.0
2023-04-14 14:10:00,292.71,292.85,292.5,292.68,27101.0,276.416,276.5482,276.2177,276.3877,27101.0
2023-04-14 14:15:00,292.68,292.68,292.22,292.28,11457.0,276.3877,276.3877,275.9533,276.0099,11457.0
2023-04-14 14:20:00,292.29,292.44,292.18,292.38,17415.0,276.0194,276.161,275.9155,276.1044,17415.0
2023-04-14 14:25:00,292.35,292.38,292.18,292.33,11844.0,276.076,276.1044,275.9155,276.0571,11844.0
2023-04-14 14:30:00,292.36,292.5,292.27,292.27,13571.0,276.0855,276.2177,276.0005,276.0005,13571.0
2023-04-14 14:35:00,292.32,292.45,292.12,292.22,17707.0,276.0477,276.1705,275.8588,275.9533,17707.0
2023-04-14 14:40:00,292.2,292.44,292.05,292.33,17628.0,275.9344,276.161,275.7927,276.0571,17628.0
2023-04-14 14:45:00,292.31,292.47,292.14,292.41,16221.0,276.0383,276.1894,275.8777,276.1327,16221.0
2023-04-14 14:50:00,292.43,292.45,292.08,292.14,14103.0,276.1516,276.1705,275.8211,275.8777,14103.0
2023-04-14 14:55:00,292.16,292.39,292.11,292.32,13802.0,275.8966,276.1138,275.8494,276.0477,13802.0
2023-04-14 15:00:00,292.36,292.4,292.12,292.18,21933.0,276.0855,276.1232,275.8588,275.9155,21933.0
2023-04-14 15:05:00,292.18,292.21,292.01,292.05,13306.0,275.9155,275.9438,275.755,275.7927,13306.0
2023-04-14 15:10:00,292.05,292.08,291.78,291.78,16996.0,275.7927,275.8211,275.5378,275.5378,16996.0
2023-04-14 15:15:00,291.84,291.86,291.39,291.65,29191.0,275.5944,275.6133,275.1695,275.415,29191.0
2023-04-14 15:20:00,291.66,291.86,291.38,291.76,33718.0,275.4244,275.6133,275.16,275.5189,33718.0
2023-04-14 15:25:00,291.88,292.01,291.75,291.88,20461.0,275.6322,275.755,275.5094,275.6322,20461.0
2023-04-14 15:30:00,291.89,292.2,291.79,292.08,28729.0,275.6416,275.9344,275.5472,275.8211,28729.0
2023-04-14 15:35:00,292.11,292.35,292.08,292.35,25030.0,275.8494,276.076,275.8211,276.076,25030.0
2023-04-14 15:40:00,292.33,292.61,292.09,292.49,30931.0,276.0571,276.3216,275.8305,276.2082,30931.0
2023-04-14 15:45:00,292.52,292.63,292.26,292.38,37551.0,276.2366,276.3404,275.991,276.1044,37551.0
2023-04-14 15:50:00,292.37,292.37,291.88,291.91,57653.0,276.0949,276.0949,275.6322,275.6605,57653.0
2023-04-14 15:55:00,291.92,292.34,291.79,292.18,162955.0,275.67,276.0666,275.5472,275.9155,162955.0
2023-04-17 09:30:00,291.7,292.7,291.62,292.04,81086.0,275.4622,276.4065,275.3867,275.7833,81086.0
2023-04-17 09:35:00,292.04,292.67,291.7,291.72,26214.0,275.7833,276.3782,275.4622,275.4811,26214.0
2023-04-17 09:40:00,291.74,292.77,291.55,292.65,32953.0,275.5,276.4727,275.3206,276.3593,32953.0
2023-04-17 09:45:00,292.66,292.97,292.19,292.75,24048.0,276.3688,276.6615,275.9249,276.4538,24048.0
2023-04-17 09:50:00,292.75,293.15,292.7,293.02,22531.0,276.4538,276.8315,276.4065,276.7087,22531.0
2023-04-17 09:55:00,293.04,293.17,292.39,292.85,25419.0,276.7276,276.8504,276.1138,276.5482,25419.0
2023-04-17 10:00:00,292.77,293.12,292.73,292.87,21858.0,276.4727,276.8032,276.4349,276.5671,21858.0
2023-04-17 10:05:00,292.82,293.01,292.53,292.6,29163.0,276.5199,276.6993,276.246,276.3121,29163.0
2023-04-17 10:10:00,292.66,293.34,292.48,293.19,32507.0,276.3688,277.0109,276.1988,276.8693,32507.0
2023-04-17 10:15:00,293.16,293.92,293.13,293.79,32719.0,276.8409,277.5586,276.8126,277.4359,32719.0
2023-04-17 10:20:00,293.81,293.83,293.52,293.7,19028.0,277.4548,277.4736,277.1809,277.3509,19028.0
2023-04-17 10:25:00,293.75,294.25,293.72,294.0,22717.0,277.3981,277.8703,277.3698,277.6342,22717.0
2023-04-17 10:30:00,293.98,294.18,293.68,293.77,12324.0,277.6153,277.8042,277.332,277.417,12324.0
2023-04-17 10:35:00,293.7,294.03,293.01,293.44,26006.0,277.3509,277.6625,276.6993,277.1054,26006.0
2023-04-17 10:40:00,293.4,293.53,293.08,293.08,11754.0,277.0676,277.1903,276.7654,276.7654,11754.0
2023-04-17 10:45:00,293.08,293.46,293.04,293.43,13499.0,276.7654,277.1242,276.7276,277.0959,13499.0
2023-04-17 10:50:00,293.45,293.5,293.1,293.16,10436.0,277.1148,277.162,276.7843,276.8409,10436.0
2023-04-17 10:55:00,293.18,293.24,292.87,293.24,12691.0,276.8598,276.9165,276.5671,276.9165,12691.0
2023-04-17 11:00:00,293.24,293.48,293.02,293.06,31319.0,276.9165,277.1431,276.7087,276.7465,31319.0
2023-04-17 11:05:00,293.17,293.36,293.09,293.18,8636.0,276.8504,277.0298,276.7748,276.8598,8636.0
2023-04-17 11:10:00,293.17,293.17,292.86,293.0,11100.0,276.8504,276.8504,276.5576,276.6898,11100.0
2023-04-17 11:15:00,292.99,293.49,292.97,293.38,15284.0,276.6804,277.1526,276.6615,277.0487,15284.0
2023-04-17 11:20:00,293.36,293.45,293.14,293.36,12443.0,277.0298,277.1148,276.8221,277.0298,12443.0
2023-04-17 11:25:00,293.38,293.57,293.16,293.19,12060.0,277.0487,277.2281,276.8409,276.8693,12060.0
2023-04-17 11:30:00,293.28,293.29,292.77,292.95,18110.0,276.9543,276.9637,276.4727,276.6426,18110.0
2023-04-17 11:35:00,292.98,293.05,292.48,293.0,23047.0,276.671,276.7371,276.1988,276.6898,23047.0
2023-04-17 11:40:00,293.03,293.45,292.89,293.39,30909.0,276.7182,277.1148,276.586,277.0581,30909.0
2023-04-17 11:45:00,293.37,293.37,293.1,293.36,10993.0,277.0393,277.0393,276.7843,277.0298,10993.0
2023-04-17 11:50:00,293.35,293.72,293.27,293.68,21369.0,277.0204,277.3698,276.9448,277.332,21369.0
2023-04-17 11:55:00,293.69,293.88,293.56,293.85,14942.0,277.3414,277.5209,277.2187,277.4925,14942.0
2023-04-17 12:00:00,293.82,294.05,293.72,293.9,21146.0,277.4642,277.6814,277.3698,277.5397,21146.0
2023-04-17 12:05:00,293.93,294.0,293.64,294.0,15539.0,277.5681,277.6342,277.2942,277.6342,15539.0
2023-04-17 12:10:00,294.01,294.07,293.7,293.88,12476.0,277.6436,277.7003,277.3509,277.5209,12476.0
2023-04-17 12:15:00,293.94,294.05,293.86,293.89,14922.0,277.5775,277.6814,277.502,277.5303,14922.0
2023-04-17 12:20:00,293.88,293.9,293.61,293.71,20906.0,277.5209,277.5397,277.2659,277.3603,20906.0
2023-04-17 12:25:00,293.72,293.91,293.71,293.9,14805.0,277.3698,277.5492,277.3603,277.5397,14805.0
2023-04-17 12:30:00,293.89,293.9,293.74,293.74,7483.0,277.5303,277.5397,277.3887,277.3887,7483.0
2023-04-17 12:35:00,293.69,294.03,293.67,293.96,11825.0,277.3414,277.6625,277.3226,277.5964,11825.0
2023-04-17 12:40:00,293.96,294.14,293.95,294.08,7804.0,277.5964,277.7664,277.587,277.7097,7804.0
2023-04-17 12:45:00,294.11,294.19,293.83,293.83,6526.0,277.7381,277.8136,277.4736,277.4736,6526.0
2023-04-17 12:50:00,293.8,293.87,293.64,293.68,4785.0,277.4453,277.5114,277.2942,277.332,4785.0
2023-04-17 12:55:00,293.67,293.82,293.51,293.71,11063.0,277.3226,277.4642,277.1715,277.3603,11063.0
2023-04-17 13:00:00,293.73,293.74,293.56,293.62,6801.0,277.3792,277.3887,277.2187,277.2753,6801.0
2023-04-17 13:05:00,293.63,293.66,293.21,293.34,7587.0,277.2848,277.3131,276.8882,277.0109,7587.0
2023-04-17 13:10:00,293.32,293.73,293.25,293.68,14769.0,276.992,277.3792,276.9259,277.332,14769.0
2023-04-17 13:15:00,293.69,293.92,293.6,293.89,6400.0,277.3414,277.5586,277.2564,277.5303,6400.0
2023-04-17 13:20:00,293.91,293.99,293.78,293.86,5105.0,277.5492,277.6247,277.4264,277.502,5105.0
2023-04-17 13:25:00,293.84,293.94,293.65,293.94,7672.0,277.4831,277.5775,277.3037,277.5775,7672.0
2023-04-17 13:30:00,293.9,294.17,293.86,294.11,6919.0,277.5397,277.7947,277.502,277.7381,6919.0
2023-04-17 13:35:00,294.11,294.16,294.0,294.09,5250.0,277.7381,277.7853,277.6342,277.7192,5250.0
2023-04-17 13:40:00,294.07,294.13,293.84,293.84,7314.0,277.7003,277.7569,277.4831,277.4831,7314.0
2023-04-17 13:45:00,293.82,294.03,293.75,294.0,17052.0,277.4642,277.6625,277.3981,277.6342,17052.0
2023-04-17 13:50:00,293.99,293.99,293.63,293.65,6670.0,277.6247,277.6247,277.2848,277.3037,6670.0
2023-04-17 13:55:00,293.63,293.63,293.2,293.29,11591.0,277.2848,277.2848,276.8787,276.9637,11591.0
2023-04-17 14:00:00,293.3,293.3,293.03,293.13,14774.0,276.9731,276.9731,276.7182,276.8126,14774.0
2023-04-17 14:05:00,293.12,293.28,293.08,293.24,10980.0,276.8032,276.9543,276.7654,276.9165,10980.0
2023-04-17 14:10:00,293.2,293.34,293.1,293.2,13165.0,276.8787,277.0109,276.7843,276.8787,13165.0
2023-04-17 14:15:00,293.19,293.37,292.99,293.37,11082.0,276.8693,277.0393,276.6804,277.0393,11082.0
2023-04-17 14:20:00,293.35,293.44,293.29,293.44,5568.0,277.0204,277.1054,276.9637,277.1054,5568.0
2023-04-17 14:25:00,293.43,293.58,293.36,293.48,5887.0,277.0959,277.2376,277.0298,277.1431,5887.0
2023-04-17 14:30:00,293.44,293.72,293.43,293.72,7337.0,277.1054,277.3698,277.0959,277.3698,7337.0
2023-04-17 14:35:00,293.68,293.75,293.62,293.71,7053.0,277.332,277.3981,277.2753,277.3603,7053.0
2023-04-17 14:40:00,293.75,294.2,293.75,294.15,11296.0,277.3981,277.823,277.3981,277.7758,11296.0
2023-04-17 14:45:00,294.17,294.26,294.1,294.18,5627.0,277.7947,277.8797,277.7286,277.8042,5627.0
2023-04-17 14:50:00,294.21,294.5,294.1,294.37,10324.0,277.8325,278.1063,277.7286,277.9836,10324.0
2023-04-17 14:55:00,294.35,294.46,294.22,294.32,8444.0,277.9647,278.0686,277.8419,277.9364,8444.0
2023-04-17 15:00:00,294.34,294.61,294.34,294.52,10172.0,277.9553,278.2102,277.9553,278.1252,10172.0
2023-04-17 15:05:00,294.51,294.76,294.45,294.68,11791.0,278.1158,278.3519,278.0591,278.2763,11791.0
2023-04-17 15:10:00,294.75,294.78,294.41,294.43,15815.0,278.3424,278.3708,278.0214,278.0402,15815.0
2023-04-17 15:15:00,294.49,294.78,294.43,294.73,18128.0,278.0969,278.3708,278.0402,278.3235,18128.0
2023-04-17 15:20:00,294.77,294.91,294.6,294.69,15279.0,278.3613,278.4935,278.2008,278.2858,15279.0
2023-04-17 15:25:00,294.67,294.87,294.57,294.8,16805.0,278.2669,278.4558,278.1725,278.3896,16805.0
2023-04-17 15:30:00,294.78,294.87,294.66,294.76,22008.0,278.3708,278.4558,278.2574,278.3519,22008.0
2023-04-17 15:35:00,294.77,294.77,294.52,294.62,22832.0,278.3613,278.3613,278.1252,278.2197,22832.0
2023-04-17 15:40:00,294.61,294.69,294.53,294.61,24863.0,278.2102,278.2858,278.1347,278.2102,24863.0
2023-04-17 15:45:00,294.59,294.83,294.52,294.76,22736.0,278.1913,278.418,278.1252,278.3519,22736.0
2023-04-17 15:50:00,294.77,295.13,294.75,295.1,40399.0,278.3613,278.7013,278.3424,278.6729,40399.0
2023-04-17 15:55:00,295.1,295.5,295.1,295.5,98090.0,278.6729,279.0507,278.6729,279.0507,98090.0
2023-04-18 09:30:00,296.32,297.63,296.32,297.41,64289.0,279.825,281.0621,279.825,280.8544,64289.0
2023-04-18 09:35:00,297.43,297.78,297.09,297.67,21326.0,280.8732,281.2038,280.5522,281.0999,21326.0
2023-04-18 09:40:00,297.78,297.93,297.45,297.82,22673.0,281.2038,281.3454,280.8921,281.2415,22673.0
2023-04-18 09:45:00,297.82,298.2,297.43,297.51,28392.0,281.2415,281.6004,280.8732,280.9488,28392.0
2023-04-18 09:50:00,297.44,297.44,296.87,297.06,14876.0,280.8827,280.8827,280.3444,280.5238,14876.0
2023-04-18 09:55:00,297.17,297.23,296.56,296.58,14511.0,280.6277,280.6844,280.0517,280.0706,14511.0
2023-04-18 10:00:00,296.51,296.61,295.92,296.16,32382.0,280.0045,280.0989,279.4473,279.6739,32382.0
2023-04-18 10:05:00,296.16,296.99,296.07,296.67,21612.0,279.6739,280.4577,279.589,280.1556,21612.0
2023-04-18 10:10:00,296.65,296.91,296.34,296.9,16707.0,280.1367,280.3822,279.8439,280.3728,16707.0
2023-04-18 10:15:00,296.92,297.34,296.91,297.19,17755.0,280.3916,280.7883,280.3822,280.6466,17755.0
2023-04-18 10:20:00,297.21,297.59,297.1,297.49,12241.0,280.6655,281.0243,280.5616,280.9299,12241.0
2023-04-18 10:25:00,297.44,297.52,296.84,297.04,14085.0,280.8827,280.9582,280.3161,280.505,14085.0
2023-04-18 10:30:00,297.06,297.06,296.43,296.66,11014.0,280.5238,280.5238,279.9289,280.1461,11014.0
2023-04-18 10:35:00,296.7,297.16,296.62,296.73,19892.0,280.1839,280.6183,280.1083,280.2122,19892.0
2023-04-18 10:40:00,296.68,297.42,296.59,297.42,10552.0,280.165,280.8638,280.08,280.8638,10552.0
2023-04-18 10:45:00,297.46,298.02,297.42,297.74,21471.0,280.9016,281.4304,280.8638,281.166,21471.0
2023-04-18 10:50:00,297.72,298.29,297.55,297.88,34547.0,281.1471,281.6854,280.9866,281.2982,34547.0
2023-04-18 10:55:00,297.88,297.9,297.66,297.84,12827.0,281.2982,281.3171,281.0904,281.2604,12827.0
2023-04-18 11:00:00,297.81,298.11,297.4,297.46,15082.0,281.2321,281.5154,280.8449,280.9016,15082.0
2023-04-18 11:05:00,297.43,297.72,297.42,297.5,8495.0,280.8732,281.1471,280.8638,280.9394,8495.0
2023-04-18 11:10:00,297.47,297.82,297.24,297.71,13735.0,280.911,281.2415,280.6938,281.1377,13735.0
2023-04-18 11:15:00,297.66,297.75,297.37,297.55,9617.0,281.0904,281.1754,280.8166,280.9866,9617.0
2023-04-18 11:20:00,297.47,297.6,296.95,296.98,16635.0,280.911,281.0338,280.42,280.4483,16635.0
2023-04-18 11:25:00,297.0,297.33,296.97,297.24,11892.0,280.4672,280.7788,280.4389,280.6938,11892.0
2023-04-18 11:30:00,297.29,297.59,297.18,297.39,10240.0,280.741,281.0243,280.6372,280.8355,10240.0
2023-04-18 11:35:00,297.4,297.45,296.81,296.85,12329.0,280.8449,280.8921,280.2878,280.3255,12329.0
2023-04-18 11:40:00,296.71,297.22,296.63,296.88,11396.0,280.1933,280.6749,280.1178,280.3539,11396.0
2023-04-18 11:45:00,296.88,297.25,296.81,297.2,12691.0,280.3539,280.7033,280.2878,280.6561,12691.0
2023-04-18 11:50:00,297.23,297.38,296.95,297.38,30692.0,280.6844,280.826,280.42,280.826,30692.0
2023-04-18 11:55:00,297.4,297.46,297.11,297.43,7926.0,280.8449,280.9016,280.5711,280.8732,7926.0
2023-04-18 12:00:00,297.41,297.84,297.4,297.78,8372.0,280.8544,281.2604,280.8449,281.2038,8372.0
2023-04-18 12:05:00,297.81,297.86,297.64,297.83,10177.0,281.2321,281.2793,281.0716,281.251,10177.0
2023-04-18 12:10:00,297.76,297.97,297.64,297.86,12200.0,281.1849,281.3832,281.0716,281.2793,12200.0
2023-04-18 12:15:00,297.85,297.9,297.61,297.85,13227.0,281.2699,281.3171,281.0432,281.2699,13227.0
2023-04-18 12:20:00,297.85,298.12,297.83,297.86,17426.0,281.2699,281.5248,281.251,281.2793,17426.0
2023-04-18 12:25:00,297.86,298.3,297.86,298.3,9880.0,281.2793,281.6948,281.2793,281.6948,9880.0
2023-04-18 12:30:00,298.32,298.49,298.25,298.41,11849.0,281.7137,281.8742,281.6476,281.7987,11849.0
2023-04-18 12:35:00,298.43,298.43,298.2,298.2,9113.0,281.8176,281.8176,281.6004,281.6004,9113.0
2023-04-18 12:40:00,298.22,298.4,298.18,298.28,7234.0,281.6193,281.7893,281.5815,281.6759,7234.0
2023-04-18 12:45:00,298.28,298.49,298.26,298.49,13277.0,281.6759,281.8742,281.657,281.8742,13277.0
2023-04-18 12:50:00,298.5,298.6,298.11,298.31,19657.0,281.8837,281.9781,281.5154,281.7043,19657.0
2023-04-18 12:55:00,298.33,298.43,298.2,298.4,10996.0,281.7231,281.8176,281.6004,281.7893,10996.0
2023-04-18 13:00:00,298.41,298.56,298.26,298.5,7979.0,281.7987,281.9403,281.657,281.8837,7979.0
2023-04-18 13:05:00,298.55,298.79,298.55,298.64,8194.0,281.9309,282.1575,281.9309,282.0159,8194.0
2023-04-18 13:10:00,298.66,298.67,298.35,298.37,13708.0,282.0348,282.0442,281.742,281.7609,13708.0
2023-04-18 13:15:00,298.33,298.38,297.78,297.96,19447.0,281.7231,281.7704,281.2038,281.3737,19447.0
2023-04-18 13:20:00,297.97,298.06,297.82,298.01,9019.0,281.3832,281.4682,281.2415,281.421,9019.0
2023-04-18 13:25:00,297.99,298.22,297.86,298.09,19110.0,281.4021,281.6193,281.2793,281.4965,19110.0
2023-04-18 13:30:00,298.08,298.31,298.05,298.25,6070.0,281.4871,281.7043,281.4587,281.6476,6070.0
2023-04-18 13:35:00,298.26,298.33,298.13,298.13,15254.0,281.657,281.7231,281.5343,281.5343,15254.0
2023-04-18 13:40:00,298.11,298.31,298.07,298.25,9562.0,281.5154,281.7043,281.4776,281.6476,9562.0
2023-04-18 13:45:00,298.19,298.46,298.19,298.33,9528.0,281.5909,281.8459,281.5909,281.7231,9528.0
2023-04-18 13:50:00,298.31,298.46,298.26,298.38,6925.0,281.7043,281.8459,281.657,281.7704,6925.0
2023-04-18 13:55:00,298.4,298.41,298.02,298.14,14000.0,281.7893,281.7987,281.4304,281.5437,14000.0
2023-04-18 14:00:00,298.13,298.3,298.12,298.3,5005.0,281.5343,281.6948,281.5248,281.6948,5005.0
2023-04-18 14:05:00,298.37,298.37,298.02,298.32,8410.0,281.7609,281.7609,281.4304,281.7137,8410.0
2023-04-18 14:10:00,298.32,298.37,298.12,298.25,8715.0,281.7137,281.7609,281.5248,281.6476,8715.0
2023-04-18 14:15:00,298.25,298.25,297.92,298.19,14807.0,281.6476,281.6476,281.336,281.5909,14807.0
2023-04-18 14:20:00,298.23,298.45,298.14,298.43,9252.0,281.6287,281.8365,281.5437,281.8176,9252.0
2023-04-18 14:25:00,298.43,298.62,298.43,298.5,9118.0,281.8176,281.997,281.8176,281.8837,9118.0
2023-04-18 14:30:00,298.5,298.7,298.47,298.7,12125.0,281.8837,282.0726,281.8554,282.0726,12125.0
2023-04-18 14:35:00,298.75,298.8,298.65,298.76,9314.0,282.1198,282.167,282.0253,282.1292,9314.0
2023-04-18 14:40:00,298.72,298.75,298.48,298.52,12226.0,282.0914,282.1198,281.8648,281.9026,12226.0
2023-04-18 14:45:00,298.5,298.54,297.91,298.21,17404.0,281.8837,281.9215,281.3265,281.6098,17404.0
2023-04-18 14:50:00,298.18,298.37,298.05,298.33,24182.0,281.5815,281.7609,281.4587,281.7231,24182.0
2023-04-18 14:55:00,298.27,298.33,298.23,298.33,6651.0,281.6665,281.7231,281.6287,281.7231,6651.0
2023-04-18 15:00:00,298.34,298.52,298.3,298.52,5811.0,281.7326,281.9026,281.6948,281.9026,5811.0
2023-04-18 15:05:00,298.58,298.8,298.49,298.62,15591.0,281.9592,282.167,281.8742,281.997,15591.0
2023-04-18 15:10:00,298.63,298.9,298.63,298.73,17168.0,282.0064,282.2614,282.0064,282.1009,17168.0
2023-04-18 15:15:00,298.69,298.69,298.49,298.56,10682.0,282.0631,282.0631,281.8742,281.9403,10682.0
2023-04-18 15:20:00,298.57,298.65,298.45,298.51,11063.0,281.9498,282.0253,281.8365,281.8931,11063.0
2023-04-18 15:25:00,298.52,298.57,298.41,298.5,20845.0,281.9026,281.9498,281.7987,281.8837,20845.0
2023-04-18 15:30:00,298.48,298.54,298.27,298.53,37291.0,281.8648,281.9215,281.6665,281.912,37291.0
2023-04-18 15:35:00,298.54,298.63,298.21,298.26,16323.0,281.9215,282.0064,281.6098,281.657,16323.0
2023-04-18 15:40:00,298.27,298.41,298.09,298.41,28139.0,281.6665,281.7987,281.4965,281.7987,28139.0
2023-04-18 15:45:00,298.4,298.44,298.14,298.26,35286.0,281.7893,281.827,281.5437,281.657,35286.0
2023-04-18 15:50:00,298.27,298.78,298.08,298.7,61701.0,281.6665,282.1481,281.4871,282.0726,61701.0
2023-04-18 15:55:00,298.7,299.24,298.68,298.88,217608.0,282.0726,282.5825,282.0537,282.2425,217608.0
2023-04-19 09:30:00,296.45,297.64,296.18,296.7,74599.0,279.9478,281.0716,279.6928,280.1839,74599.0
2023-04-19 09:35:00,296.64,297.07,296.14,297.07,24805.0,280.1272,280.5333,279.6551,280.5333,24805.0
2023-04-19 09:40:00,297.18,297.33,296.8,297.15,16956.0,280.6372,280.7788,280.2783,280.6088,16956.0
2023-04-19 09:45:00,297.01,297.05,295.76,295.89,69728.0,280.4766,280.5144,279.2962,279.419,69728.0
2023-04-19 09:50:00,295.97,296.49,295.52,295.52,25456.0,279.4945,279.9856,279.0696,279.0696,25456.0
2023-04-19 09:55:00,295.58,295.86,295.05,295.24,32339.0,279.1262,279.3906,278.6257,278.8052,32339.0
2023-04-19 10:00:00,295.23,296.24,295.08,296.0,17223.0,278.7957,279.7495,278.6541,279.5228,17223.0
2023-04-19 10:05:00,296.01,296.34,295.76,296.32,15310.0,279.5323,279.8439,279.2962,279.825,15310.0
2023-04-19 10:10:00,296.33,296.8,296.01,296.58,17984.0,279.8345,280.2783,279.5323,280.0706,17984.0
2023-04-19 10:15:00,296.59,296.72,296.46,296.72,28553.0,280.08,280.2028,279.9572,280.2028,28553.0
2023-04-19 10:20:00,296.71,296.74,296.11,296.17,15540.0,280.1933,280.2217,279.6267,279.6834,15540.0
2023-04-19 10:25:00,296.16,296.68,296.09,296.45,23328.0,279.6739,280.165,279.6078,279.9478,23328.0
2023-04-19 10:30:00,296.5,296.72,296.47,296.64,9268.0,279.995,280.2028,279.9667,280.1272,9268.0
2023-04-19 10:35:00,296.65,296.95,296.57,296.9,14635.0,280.1367,280.42,280.0611,280.3728,14635.0
2023-04-19 10:40:00,296.94,297.36,296.8,297.35,22417.0,280.4105,280.8071,280.2783,280.7977,22417.0
2023-04-19 10:45:00,297.34,297.34,296.87,297.17,10087.0,280.7883,280.7883,280.3444,280.6277,10087.0
2023-04-19 10:50:00,297.21,297.51,297.15,297.35,8661.0,280.6655,280.9488,280.6088,280.7977,8661.0
2023-04-19 10:55:00,297.44,297.85,297.39,297.62,20968.0,280.8827,281.2699,280.8355,281.0527,20968.0
2023-04-19 11:00:00,297.64,297.84,297.38,297.46,12331.0,281.0716,281.2604,280.826,280.9016,12331.0
2023-04-19 11:05:00,297.46,297.6,297.23,297.41,8599.0,280.9016,281.0338,280.6844,280.8544,8599.0
2023-04-19 11:10:00,297.38,297.49,297.17,297.25,10844.0,280.826,280.9299,280.6277,280.7033,10844.0
2023-04-19 11:15:00,297.29,297.53,297.18,297.18,66549.0,280.741,280.9677,280.6372,280.6372,66549.0
2023-04-19 11:20:00,297.17,297.29,297.1,297.1,9301.0,280.6277,280.741,280.5616,280.5616,9301.0
2023-04-19 11:25:00,297.1,297.1,296.87,297.04,9883.0,280.5616,280.5616,280.3444,280.505,9883.0
2023-04-19 11:30:00,297.06,297.2,296.88,297.11,11503.0,280.5238,280.6561,280.3539,280.5711,11503.0
2023-04-19 11:35:00,297.07,297.63,297.04,297.63,15035.0,280.5333,281.0621,280.505,281.0621,15035.0
2023-04-19 11:40:00,297.7,297.79,297.48,297.79,12015.0,281.1282,281.2132,280.9205,281.2132,12015.0
2023-04-19 11:45:00,297.76,297.78,297.53,297.55,10938.0,281.1849,281.2038,280.9677,280.9866,10938.0
2023-04-19 11:50:00,297.54,297.73,297.5,297.53,7834.0,280.9771,281.1565,280.9394,280.9677,7834.0
2023-04-19 11:55:00,297.54,298.01,297.54,297.97,17998.0,280.9771,281.421,280.9771,281.3832,17998.0
2023-04-19 12:00:00,298.0,298.05,297.53,297.53,20009.0,281.4115,281.4587,280.9677,280.9677,20009.0
2023-04-19 12:05:00,297.62,297.8,297.42,297.74,11396.0,281.0527,281.2227,280.8638,281.166,11396.0
2023-04-19 12:10:00,297.74,297.77,297.63,297.71,6915.0,281.166,281.1943,281.0621,281.1377,6915.0
2023-04-19 12:15:00,297.71,297.8,297.63,297.63,4823.0,281.1377,281.2227,281.0621,281.0621,4823.0
2023-04-19 12:20:00,297.61,297.68,297.5,297.64,7220.0,281.0432,281.1093,280.9394,281.0716,7220.0
2023-04-19 12:25:00,297.66,297.96,297.65,297.81,6345.0,281.0904,281.3737,281.081,281.2321,6345.0
2023-04-19 12:30:00,297.85,297.85,297.61,297.73,8357.0,281.2699,281.2699,281.0432,281.1565,8357.0
2023-04-19 12:35:00,297.68,297.73,297.5,297.5,4074.0,281.1093,281.1565,280.9394,280.9394,4074.0
2023-04-19 12:40:00,297.5,297.72,297.5,297.52,7764.0,280.9394,281.1471,280.9394,280.9582,7764.0
2023-04-19 12:45:00,297.59,297.64,297.32,297.37,4719.0,281.0243,281.0716,280.7694,280.8166,4719.0
2023-04-19 12:50:00,297.3,297.43,297.29,297.38,5155.0,280.7505,280.8732,280.741,280.826,5155.0
2023-04-19 12:55:00,297.43,297.59,297.29,297.58,6322.0,280.8732,281.0243,280.741,281.0149,6322.0
2023-04-19 13:00:00,297.59,297.65,297.5,297.52,8884.0,281.0243,281.081,280.9394,280.9582,8884.0
2023-04-19 13:05:00,297.6,297.86,297.51,297.75,23369.0,281.0338,281.2793,280.9488,281.1754,23369.0
2023-04-19 13:10:00,297.72,297.95,297.7,297.93,6106.0,281.1471,281.3643,281.1282,281.3454,6106.0
2023-04-19 13:15:00,297.92,298.09,297.64,297.79,23988.0,281.336,281.4965,281.0716,281.2132,23988.0
2023-04-19 13:20:00,297.87,298.0,297.72,297.98,12894.0,281.2888,281.4115,281.1471,281.3926,12894.0
2023-04-19 13:25:00,297.98,298.11,297.9,298.04,5815.0,281.3926,281.5154,281.3171,281.4493,5815.0
2023-04-19 13:30:00,298.13,298.16,297.95,297.99,5513.0,281.5343,281.5626,281.3643,281.4021,5513.0
2023-04-19 13:35:00,297.98,298.07,297.9,298.03,4175.0,281.3926,281.4776,281.3171,281.4398,4175.0
2023-04-19 13:40:00,298.1,298.22,298.02,298.03,5430.0,281.506,281.6193,281.4304,281.4398,5430.0
2023-04-19 13:45:00,298.07,298.1,297.9,298.0,5148.0,281.4776,281.506,281.3171,281.4115,5148.0
2023-04-19 13:50:00,297.98,298.11,297.9,297.96,7352.0,281.3926,281.5154,281.3171,281.3737,7352.0
2023-04-19 13:55:00,297.94,298.08,297.87,298.0,7250.0,281.3549,281.4871,281.2888,281.4115,7250.0
2023-04-19 14:00:00,298.04,298.29,297.92,297.92,22553.0,281.4493,281.6854,281.336,281.336,22553.0
2023-04-19 14:05:00,298.02,298.02,297.68,297.79,37270.0,281.4304,281.4304,281.1093,281.2132,37270.0
2023-04-19 14:10:00,297.79,297.81,297.58,297.6,10354.0,281.2132,281.2321,281.0149,281.0338,10354.0
2023-04-19 14:15:00,297.6,297.65,297.38,297.41,22965.0,281.0338,281.081,280.826,280.8544,22965.0
2023-04-19 14:20:00,297.49,297.52,297.29,297.51,6486.0,280.9299,280.9582,280.741,280.9488,6486.0
2023-04-19 14:25:00,297.53,297.56,297.39,297.53,17011.0,280.9677,280.996,280.8355,280.9677,17011.0
2023-04-19 14:30:00,297.56,297.62,297.35,297.42,15603.0,280.996,281.0527,280.7977,280.8638,15603.0
2023-04-19 14:35:00,297.39,297.41,297.11,297.12,14665.0,280.8355,280.8544,280.5711,280.5805,14665.0
2023-04-19 14:40:00,297.15,297.25,297.0,297.08,16469.0,280.6088,280.7033,280.4672,280.5427,16469.0
2023-04-19 14:45:00,297.09,297.26,296.98,297.22,14384.0,280.5522,280.7127,280.4483,280.6749,14384.0
2023-04-19 14:50:00,297.2,297.29,297.0,297.28,16163.0,280.6561,280.741,280.4672,280.7316,16163.0
2023-04-19 14:55:00,297.23,297.29,297.07,297.25,14246.0,280.6844,280.741,280.5333,280.7033,14246.0
2023-04-19 15:00:00,297.26,297.28,296.82,296.9,9783.0,280.7127,280.7316,280.2972,280.3728,9783.0
2023-04-19 15:05:00,296.93,296.93,296.68,296.72,9646.0,280.4011,280.4011,280.165,280.2028,9646.0
2023-04-19 15:10:00,296.71,296.87,296.65,296.84,14267.0,280.1933,280.3444,280.1367,280.3161,14267.0
2023-04-19 15:15:00,296.82,296.84,296.56,296.59,13229.0,280.2972,280.3161,280.0517,280.08,13229.0
2023-04-19 15:20:00,296.6,296.81,296.58,296.8,8643.0,280.0895,280.2878,280.0706,280.2783,8643.0
2023-04-19 15:25:00,296.79,296.83,296.46,296.54,18497.0,280.2689,280.3066,279.9572,280.0328,18497.0
2023-04-19 15:30:00,296.52,296.62,296.3,296.36,34286.0,280.0139,280.1083,279.8062,279.8628,34286.0
2023-04-19 15:35:00,296.35,296.46,296.26,296.43,20310.0,279.8534,279.9572,279.7684,279.9289,20310.0
2023-04-19 15:40:00,296.45,296.71,296.44,296.56,18839.0,279.9478,280.1933,279.9384,280.0517,18839.0
2023-04-19 15:45:00,296.56,296.56,295.88,296.03,45211.0,280.0517,280.0517,279.4095,279.5512,45211.0
2023-04-19 15:50:00,295.99,296.23,295.8,296.09,47701.0,279.5134,279.74,279.334,279.6078,47701.0
2023-04-19 15:55:00,296.11,296.95,296.11,296.9,122835.0,279.6267,280.42,279.6267,280.3728,122835.0
2023-04-20 09:30:00,295.97,297.0,295.5,296.74,74045.0,279.4945,280.4672,279.0507,280.2217,74045.0
2023-04-20 09:35:00,296.84,297.09,296.63,296.76,25261.0,280.3161,280.5522,280.1178,280.2405,25261.0
2023-04-20 09:40:00,296.81,297.69,296.72,297.63,23406.0,280.2878,281.1188,280.2028,281.0621,23406.0
2023-04-20 09:45:00,297.68,298.17,297.12,297.75,24414.0,281.1093,281.5721,280.5805,281.1754,24414.0
2023-04-20 09:50:00,297.82,298.06,297.37,297.68,23597.0,281.2415,281.4682,280.8166,281.1093,23597.0
2023-04-20 09:55:00,297.69,297.94,297.15,297.15,16475.0,281.1188,281.3549,280.6088,280.6088,16475.0
2023-04-20 10:00:00,297.08,297.69,296.93,297.35,25243.0,280.5427,281.1188,280.4011,280.7977,25243.0
2023-04-20 10:05:00,297.33,297.35,296.47,296.82,26953.0,280.7788,280.7977,279.9667,280.2972,26953.0
2023-04-20 10:10:00,296.79,296.9,296.52,296.67,21684.0,280.2689,280.3728,280.0139,280.1556,21684.0
2023-04-20 10:15:00,296.77,296.9,296.25,296.5,37142.0,280.25,280.3728,279.7589,279.995,37142.0
2023-04-20 10:20:00,296.46,296.54,296.3,296.49,30921.0,279.9572,280.0328,279.8062,279.9856,30921.0
2023-04-20 10:25:00,296.45,296.93,296.44,296.93,52696.0,279.9478,280.4011,279.9384,280.4011,52696.0
2023-04-20 10:30:00,296.91,297.06,296.62,296.92,20466.0,280.3822,280.5238,280.1083,280.3916,20466.0
2023-04-20 10:35:00,296.98,297.29,296.88,297.01,23864.0,280.4483,280.741,280.3539,280.4766,23864.0
2023-04-20 10:40:00,297.01,297.55,296.93,297.32,14411.0,280.4766,280.9866,280.4011,280.7694,14411.0
2023-04-20 10:45:00,297.36,297.83,297.23,297.82,15921.0,280.8071,281.251,280.6844,281.2415,15921.0
2023-04-20 10:50:00,297.87,298.37,297.82,298.32,27773.0,281.2888,281.7609,281.2415,281.7137,27773.0
2023-04-20 10:55:00,298.34,298.55,298.14,298.55,19104.0,281.7326,281.9309,281.5437,281.9309,19104.0
2023-04-20 11:00:00,298.57,299.03,298.57,298.76,25122.0,281.9498,282.3842,281.9498,282.1292,25122.0
2023-04-20 11:05:00,298.79,299.14,298.53,299.04,19899.0,282.1575,282.4881,281.912,282.3936,19899.0
2023-04-20 11:10:00,299.06,299.64,299.0,299.4,19680.0,282.4125,282.9602,282.3559,282.7336,19680.0
2023-04-20 11:15:00,299.4,299.4,299.09,299.22,16520.0,282.7336,282.7336,282.4408,282.5636,16520.0
2023-04-20 11:20:00,299.2,299.25,298.7,298.89,12398.0,282.5447,282.5919,282.0726,282.252,12398.0
2023-04-20 11:25:00,298.89,299.21,298.79,299.17,12383.0,282.252,282.5542,282.1575,282.5164,12383.0
2023-04-20 11:30:00,299.12,299.21,298.73,298.8,17245.0,282.4692,282.5542,282.1009,282.167,17245.0
2023-04-20 11:35:00,298.81,299.06,298.77,299.0,11633.0,282.1764,282.4125,282.1387,282.3559,11633.0
2023-04-20 11:40:00,298.98,299.95,298.98,299.79,57644.0,282.337,283.253,282.337,283.1019,57644.0
2023-04-20 11:45:00,299.84,299.86,299.64,299.71,17159.0,283.1491,283.168,282.9602,283.0263,17159.0
2023-04-20 11:50:00,299.76,300.6,299.42,300.6,49078.0,283.0735,283.8668,282.7525,283.8668,49078.0
2023-04-20 11:55:00,300.63,300.82,300.53,300.58,19929.0,283.8951,284.0745,283.8007,283.8479,19929.0
2023-04-20 12:00:00,300.64,300.9,300.54,300.72,30592.0,283.9046,284.1501,283.8101,283.9801,30592.0
2023-04-20 12:05:00,300.71,301.07,300.47,300.85,21247.0,283.9707,284.3106,283.744,284.1029,21247.0
2023-04-20 12:10:00,300.84,301.31,300.82,301.26,17417.0,284.0934,284.5373,284.0745,284.49,17417.0
2023-04-20 12:15:00,301.25,301.3,300.87,300.94,19184.0,284.4806,284.5278,284.1218,284.1879,19184.0
2023-04-20 12:20:00,300.94,300.94,300.12,300.6,20241.0,284.1879,284.1879,283.4135,283.8668,20241.0
2023-04-20 12:25:00,300.59,300.7,300.55,300.65,21530.0,283.8573,283.9612,283.8196,283.914,21530.0
2023-04-20 12:30:00,300.65,300.93,300.63,300.87,20323.0,283.914,284.1784,283.8951,284.1218,20323.0
2023-04-20 12:35:00,300.89,301.0,300.58,300.74,30020.0,284.1406,284.2445,283.8479,283.999,30020.0
2023-04-20 12:40:00,300.68,300.83,300.63,300.7,10706.0,283.9423,284.084,283.8951,283.9612,10706.0
2023-04-20 12:45:00,300.71,300.71,300.22,300.31,13595.0,283.9707,283.9707,283.5079,283.5929,13595.0
2023-04-20 12:50:00,300.31,300.47,300.22,300.26,13823.0,283.5929,283.744,283.5079,283.5457,13823.0
2023-04-20 12:55:00,300.24,300.55,300.08,300.55,13599.0,283.5268,283.8196,283.3757,283.8196,13599.0
2023-04-20 13:00:00,300.56,300.63,300.3,300.44,19056.0,283.829,283.8951,283.5835,283.7157,19056.0
2023-04-20 13:05:00,300.44,300.54,300.28,300.37,15976.0,283.7157,283.8101,283.5646,283.6496,15976.0
2023-04-20 13:10:00,300.34,300.57,300.23,300.4,14793.0,283.6213,283.8385,283.5174,283.6779,14793.0
2023-04-20 13:15:00,300.32,300.38,300.16,300.28,9774.0,283.6024,283.659,283.4513,283.5646,9774.0
2023-04-20 13:20:00,300.27,300.32,300.0,300.19,9244.0,283.5552,283.6024,283.3002,283.4796,9244.0
2023-04-20 13:25:00,300.22,300.27,300.14,300.15,14113.0,283.5079,283.5552,283.4324,283.4418,14113.0
2023-04-20 13:30:00,300.21,300.31,299.88,299.93,13297.0,283.4985,283.5929,283.1869,283.2341,13297.0
2023-04-20 13:35:00,299.94,299.94,299.61,299.71,13862.0,283.2435,283.2435,282.9319,283.0263,13862.0
2023-04-20 13:40:00,299.71,299.92,299.71,299.81,12465.0,283.0263,283.2246,283.0263,283.1208,12465.0
2023-04-20 13:45:00,299.79,299.91,299.74,299.74,5253.0,283.1019,283.2152,283.0547,283.0547,5253.0
2023-04-20 13:50:00,299.74,299.82,299.48,299.75,48270.0,283.0547,283.1302,282.8091,283.0641,48270.0
2023-04-20 13:55:00,299.74,299.74,299.21,299.26,20813.0,283.0547,283.0547,282.5542,282.6014,20813.0
2023-04-20 14:00:00,299.23,299.26,298.78,298.81,56519.0,282.573,282.6014,282.1481,282.1764,56519.0
2023-04-20 14:05:00,298.78,299.22,298.63,299.22,22212.0,282.1481,282.5636,282.0064,282.5636,22212.0
2023-04-20 14:10:00,299.2,299.48,299.17,299.36,8044.0,282.5447,282.8091,282.5164,282.6958,8044.0
2023-04-20 14:15:00,299.31,299.36,299.13,299.36,10283.0,282.6486,282.6958,282.4786,282.6958,10283.0
2023-04-20 14:20:00,299.3,299.66,299.28,299.46,7869.0,282.6392,282.9791,282.6203,282.7902,7869.0
2023-04-20 14:25:00,299.5,299.62,299.37,299.61,9784.0,282.828,282.9413,282.7053,282.9319,9784.0
2023-04-20 14:30:00,299.61,299.76,299.39,299.39,11219.0,282.9319,283.0735,282.7241,282.7241,11219.0
2023-04-20 14:35:00,299.35,299.41,298.81,298.97,15838.0,282.6864,282.743,282.1764,282.3275,15838.0
2023-04-20 14:40:00,299.0,299.0,298.61,298.7,17208.0,282.3559,282.3559,281.9876,282.0726,17208.0
2023-04-20 14:45:00,298.67,298.94,298.61,298.61,17312.0,282.0442,282.2992,281.9876,281.9876,17312.0
2023-04-20 14:50:00,298.64,298.89,298.64,298.76,12371.0,282.0159,282.252,282.0159,282.1292,12371.0
2023-04-20 14:55:00,298.73,298.77,298.54,298.72,14586.0,282.1009,282.1387,281.9215,282.0914,14586.0
2023-04-20 15:00:00,298.74,298.88,298.37,298.41,16503.0,282.1103,282.2425,281.7609,281.7987,16503.0
2023-04-20 15:05:00,298.43,298.44,297.94,297.99,20729.0,281.8176,281.827,281.3549,281.4021,20729.0
2023-04-20 15:10:00,297.95,297.95,297.29,297.35,23588.0,281.3643,281.3643,280.741,280.7977,23588.0
2023-04-20 15:15:00,297.3,297.35,296.95,296.96,28482.0,280.7505,280.7977,280.42,280.4294,28482.0
2023-04-20 15:20:00,296.93,297.32,296.82,297.15,23265.0,280.4011,280.7694,280.2972,280.6088,23265.0
2023-04-20 15:25:00,297.2,297.4,296.93,297.1,28545.0,280.6561,280.8449,280.4011,280.5616,28545.0
2023-04-20 15:30:00,297.12,297.72,297.12,297.72,23318.0,280.5805,281.1471,280.5805,281.1471,23318.0
2023-04-20 15:35:00,297.69,297.86,297.37,297.79,25169.0,281.1188,281.2793,280.8166,281.2132,25169.0
2023-04-20 15:40:00,297.8,297.87,297.5,297.53,16527.0,281.2227,281.2888,280.9394,280.9677,16527.0
2023-04-20 15:45:00,297.5,297.8,297.44,297.78,28762.0,280.9394,281.2227,280.8827,281.2038,28762.0
2023-04-20 15:50:00,297.77,298.09,297.55,298.08,40455.0,281.1943,281.4965,280.9866,281.4871,40455.0
2023-04-20 15:55:00,298.1,298.61,298.1,298.59,109449.0,281.506,281.9876,281.506,281.9687,109449.0
2023-04-21 09:30:00,301.62,302.51,301.15,302.22,219633.0,284.83,285.6705,284.3862,285.3966,219633.0
2023-04-21 09:35:00,302.32,303.2,302.0,302.11,59479.0,285.491,286.3221,285.1889,285.2927,59479.0
2023-04-21 09:40:00,302.2,302.56,301.92,302.37,55335.0,285.3777,285.7177,285.1133,285.5383,55335.0
2023-04-21 09:45:00,302.41,302.52,301.44,301.74,25250.0,285.576,285.6799,284.66,284.9433,25250.0
2023-04-21 09:50:00,301.7,301.78,300.92,301.24,24134.0,284.9056,284.9811,284.169,284.4712,24134.0
2023-04-21 09:55:00,301.11,301.19,300.72,300.73,29973.0,284.3484,284.4239,283.9801,283.9895,29973.0
2023-04-21 10:00:00,300.71,300.85,300.2,300.62,23411.0,283.9707,284.1029,283.4891,283.8857,23411.0
2023-04-21 10:05:00,300.62,301.13,300.46,301.03,23111.0,283.8857,284.3673,283.7346,284.2728,23111.0
2023-04-21 10:10:00,301.01,301.51,301.01,301.2,19927.0,284.254,284.7261,284.254,284.4334,19927.0
2023-04-21 10:15:00,301.23,301.8,300.96,301.6,15061.0,284.4617,285.0,284.2067,284.8111,15061.0
2023-04-21 10:20:00,301.64,302.04,301.46,301.65,19851.0,284.8489,285.2266,284.6789,284.8583,19851.0
2023-04-21 10:25:00,301.68,302.05,301.45,301.53,22530.0,284.8867,285.2361,284.6695,284.745,22530.0
2023-04-21 10:30:00,301.55,301.8,301.45,301.63,9927.0,284.7639,285.0,284.6695,284.8394,9927.0
2023-04-21 10:35:00,301.67,301.67,301.13,301.17,20166.0,284.8772,284.8772,284.3673,284.4051,20166.0
2023-04-21 10:40:00,301.13,301.16,300.0,300.01,23587.0,284.3673,284.3956,283.3002,283.3096,23587.0
2023-04-21 10:45:00,300.05,300.4,299.85,300.39,21662.0,283.3474,283.6779,283.1585,283.6685,21662.0
2023-04-21 10:50:00,300.39,300.54,300.01,300.07,13838.0,283.6685,283.8101,283.3096,283.3663,13838.0
2023-04-21 10:55:00,300.15,300.39,299.98,300.39,9292.0,283.4418,283.6685,283.2813,283.6685,9292.0
2023-04-21 11:00:00,300.32,300.91,300.25,300.87,16098.0,283.6024,284.1595,283.5363,284.1218,16098.0
2023-04-21 11:05:00,300.79,300.9,300.57,300.78,16949.0,284.0462,284.1501,283.8385,284.0368,16949.0
2023-04-21 11:10:00,300.8,301.1,300.79,301.01,19275.0,284.0557,284.339,284.0462,284.254,19275.0
2023-04-21 11:15:00,301.0,301.4,300.97,301.29,11345.0,284.2445,284.6223,284.2162,284.5184,11345.0
2023-04-21 11:20:00,301.29,301.57,301.24,301.5,18598.0,284.5184,284.7828,284.4712,284.7167,18598.0
2023-04-21 11:25:00,301.45,301.5,301.19,301.47,14570.0,284.6695,284.7167,284.4239,284.6884,14570.0
2023-04-21 11:30:00,301.46,301.6,301.11,301.32,40187.0,284.6789,284.8111,284.3484,284.5467,40187.0
2023-04-21 11:35:00,301.31,301.32,300.64,300.74,22506.0,284.5373,284.5467,283.9046,283.999,22506.0
2023-04-21 11:40:00,300.73,300.94,300.32,300.33,19804.0,283.9895,284.1879,283.6024,283.6118,19804.0
2023-04-21 11:45:00,300.3,300.34,300.03,300.08,42663.0,283.5835,283.6213,283.3285,283.3757,42663.0
2023-04-21 11:50:00,300.03,300.16,299.9,300.11,8372.0,283.3285,283.4513,283.2058,283.4041,8372.0
2023-04-21 11:55:00,300.07,300.85,300.07,300.82,8989.0,283.3663,284.1029,283.3663,284.0745,8989.0
2023-04-21 12:00:00,300.87,301.03,300.7,300.95,7436.0,284.1218,284.2728,283.9612,284.1973,7436.0
2023-04-21 12:05:00,300.98,301.07,300.53,300.6,16630.0,284.2256,284.3106,283.8007,283.8668,16630.0
2023-04-21 12:10:00,300.55,300.85,300.55,300.75,12740.0,283.8196,284.1029,283.8196,284.0084,12740.0
2023-04-21 12:15:00,300.76,300.99,300.65,300.84,13710.0,284.0179,284.2351,283.914,284.0934,13710.0
2023-04-21 12:20:00,300.85,300.85,300.39,300.6,26362.0,284.1029,284.1029,283.6685,283.8668,26362.0
2023-04-21 12:25:00,300.6,300.61,300.25,300.25,19353.0,283.8668,283.8762,283.5363,283.5363,19353.0
2023-04-21 12:30:00,300.25,300.33,300.03,300.17,13430.0,283.5363,283.6118,283.3285,283.4607,13430.0
2023-04-21 12:35:00,300.13,300.24,299.92,300.08,14126.0,283.4229,283.5268,283.2246,283.3757,14126.0
2023-04-21 12:40:00,300.04,300.09,299.9,300.08,10373.0,283.338,283.3852,283.2058,283.3757,10373.0
2023-04-21 12:45:00,300.06,300.3,300.04,300.2,18114.0,283.3568,283.5835,283.338,283.4891,18114.0
2023-04-21 12:50:00,300.2,300.42,300.08,300.2,15133.0,283.4891,283.6968,283.3757,283.4891,15133.0
2023-04-21 12:55:00,300.2,300.41,300.15,300.26,13412.0,283.4891,283.6874,283.4418,283.5457,13412.0
2023-04-21 13:00:00,300.28,300.34,300.12,300.19,12130.0,283.5646,283.6213,283.4135,283.4796,12130.0
2023-04-21 13:05:00,300.17,300.36,300.17,300.33,13993.0,283.4607,283.6401,283.4607,283.6118,13993.0
2023-04-21 13:10:00,300.38,300.48,300.15,300.2,12873.0,283.659,283.7535,283.4418,283.4891,12873.0
2023-04-21 13:15:00,300.19,300.21,299.87,299.96,22298.0,283.4796,283.4985,283.1774,283.2624,22298.0
2023-04-21 13:20:00,299.97,300.05,299.87,299.89,13041.0,283.2719,283.3474,283.1774,283.1963,13041.0
2023-04-21 13:25:00,299.84,299.94,299.73,299.87,10882.0,283.1491,283.2435,283.0452,283.1774,10882.0
2023-04-21 13:30:00,299.89,300.05,299.79,299.94,19390.0,283.1963,283.3474,283.1019,283.2435,19390.0
2023-04-21 13:35:00,300.08,300.16,299.96,300.0,15311.0,283.3757,283.4513,283.2624,283.3002,15311.0
2023-04-21 13:40:00,300.03,300.17,299.98,300.06,18545.0,283.3285,283.4607,283.2813,283.3568,18545.0
2023-04-21 13:45:00,300.04,300.3,300.03,300.13,16169.0,283.338,283.5835,283.3285,283.4229,16169.0
2023-04-21 13:50:00,300.15,300.23,300.06,300.17,10784.0,283.4418,283.5174,283.3568,283.4607,10784.0
2023-04-21 13:55:00,300.16,300.27,299.97,300.01,13644.0,283.4513,283.5552,283.2719,283.3096,13644.0
2023-04-21 14:00:00,300.08,300.25,300.04,300.23,29724.0,283.3757,283.5363,283.338,283.5174,29724.0
2023-04-21 14:05:00,300.21,300.39,300.18,300.3,14965.0,283.4985,283.6685,283.4702,283.5835,14965.0
2023-04-21 14:10:00,300.3,300.47,300.27,300.33,11094.0,283.5835,283.744,283.5552,283.6118,11094.0
2023-04-21 14:15:00,300.36,300.43,300.22,300.24,16857.0,283.6401,283.7062,283.5079,283.5268,16857.0
2023-04-21 14:20:00,300.26,300.31,300.15,300.21,27065.0,283.5457,283.5929,283.4418,283.4985,27065.0
2023-04-21 14:25:00,300.17,300.32,300.02,300.12,28519.0,283.4607,283.6024,283.3191,283.4135,28519.0
2023-04-21 14:30:00,300.13,300.2,299.84,299.92,27320.0,283.4229,283.4891,283.1491,283.2246,27320.0
2023-04-21 14:35:00,299.92,300.06,299.66,300.02,43607.0,283.2246,283.3568,282.9791,283.3191,43607.0
2023-04-21 14:40:00,300.0,300.12,299.89,299.89,24472.0,283.3002,283.4135,283.1963,283.1963,24472.0
2023-04-21 14:45:00,299.89,299.97,299.7,299.88,32576.0,283.1963,283.2719,283.0169,283.1869,32576.0
2023-04-21 14:50:00,299.89,299.92,299.76,299.91,21336.0,283.1963,283.2246,283.0735,283.2152,21336.0
2023-04-21 14:55:00,299.89,300.07,299.85,299.97,33014.0,283.1963,283.3663,283.1585,283.2719,33014.0
2023-04-21 15:00:00,299.96,300.31,299.91,300.05,18607.0,283.2624,283.5929,283.2152,283.3474,18607.0
2023-04-21 15:05:00,300.03,300.2,299.93,300.12,16828.0,283.3285,283.4891,283.2341,283.4135,16828.0
2023-04-21 15:10:00,300.16,300.19,299.97,299.97,17702.0,283.4513,283.4796,283.2719,283.2719,17702.0
2023-04-21 15:15:00,299.97,299.98,299.73,299.77,20301.0,283.2719,283.2813,283.0452,283.083,20301.0
2023-04-21 15:20:00,299.77,299.93,299.7,299.72,29444.0,283.083,283.2341,283.0169,283.0358,29444.0
2023-04-21 15:25:00,299.7,299.78,299.57,299.75,24381.0,283.0169,283.0924,282.8941,283.0641,24381.0
2023-04-21 15:30:00,299.75,300.0,299.71,299.98,26848.0,283.0641,283.3002,283.0263,283.2813,26848.0
2023-04-21 15:35:00,300.0,300.15,299.85,299.85,32192.0,283.3002,283.4418,283.1585,283.1585,32192.0
2023-04-21 15:40:00,299.87,300.09,299.65,299.68,32957.0,283.1774,283.3852,282.9697,282.998,32957.0
2023-04-21 15:45:00,299.67,299.83,299.35,299.65,42266.0,282.9886,283.1396,282.6864,282.9697,42266.0
2023-04-21 15:50:00,299.73,300.05,299.67,299.94,64431.0,283.0452,283.3474,282.9886,283.2435,64431.0
2023-04-21 15:55:00,299.95,300.33,299.92,300.04,137939.0,283.253,283.6118,283.2246,283.338,137939.0
2023-04-24 09:30:00,300.0,301.7,299.75,301.46,111305.0,283.3002,284.9056,283.0641,284.6789,111305.0
2023-04-24 09:35:00,301.41,301.9,300.69,301.55,38149.0,284.6317,285.0944,283.9518,284.7639,38149.0
2023-04-24 09:40:00,301.59,301.83,301.1,301.41,28314.0,284.8017,285.0283,284.339,284.6317,28314.0
2023-04-24 09:45:00,301.41,301.73,300.98,301.27,19578.0,284.6317,284.9339,284.2256,284.4995,19578.0
2023-04-24 09:50:00,301.27,301.29,300.85,301.12,14074.0,284.4995,284.5184,284.1029,284.3578,14074.0
2023-04-24 09:55:00,301.15,301.15,300.75,300.96,11864.0,284.3862,284.3862,284.0084,284.2067,11864.0
2023-04-24 10:00:00,300.94,301.18,300.17,300.41,22075.0,284.1879,284.4145,283.4607,283.6874,22075.0
2023-04-24 10:05:00,300.43,300.43,299.92,300.12,14905.0,283.7062,283.7062,283.2246,283.4135,14905.0
2023-04-24 10:10:00,300.18,300.53,299.9,300.42,13032.0,283.4702,283.8007,283.2058,283.6968,13032.0
2023-04-24 10:15:00,300.44,300.74,300.44,300.73,14700.0,283.7157,283.999,283.7157,283.9895,14700.0
2023-04-24 10:20:00,300.7,300.76,300.51,300.68,14140.0,283.9612,284.0179,283.7818,283.9423,14140.0
2023-04-24 10:25:00,300.59,300.87,300.36,300.87,12944.0,283.8573,284.1218,283.6401,284.1218,12944.0
2023-04-24 10:30:00,300.94,301.09,300.67,300.67,13900.0,284.1879,284.3295,283.9329,283.9329,13900.0
2023-04-24 10:35:00,300.64,300.76,300.14,300.23,18255.0,283.9046,284.0179,283.4324,283.5174,18255.0
2023-04-24 10:40:00,300.26,300.39,300.07,300.24,14969.0,283.5457,283.6685,283.3663,283.5268,14969.0
2023-04-24 10:45:00,300.19,300.55,300.14,300.32,11984.0,283.4796,283.8196,283.4324,283.6024,11984.0
2023-04-24 10:50:00,300.32,300.38,299.96,300.11,17182.0,283.6024,283.659,283.2624,283.4041,17182.0
2023-04-24 10:55:00,300.08,300.36,300.0,300.29,14249.0,283.3757,283.6401,283.3002,283.574,14249.0
2023-04-24 11:00:00,300.3,300.39,299.9,299.94,12870.0,283.5835,283.6685,283.2058,283.2435,12870.0
2023-04-24 11:05:00,299.91,300.23,299.81,299.96,19294.0,283.2152,283.5174,283.1208,283.2624,19294.0
2023-04-24 11:10:00,299.98,300.11,299.77,299.86,9515.0,283.2813,283.4041,283.083,283.168,9515.0
2023-04-24 11:15:00,299.81,300.13,299.72,300.09,15485.0,283.1208,283.4229,283.0358,283.3852,15485.0
2023-04-24 11:20:00,300.05,300.12,299.92,300.03,12608.0,283.3474,283.4135,283.2246,283.3285,12608.0
2023-04-24 11:25:00,300.03,300.16,299.79,299.84,7052.0,283.3285,283.4513,283.1019,283.1491,7052.0
2023-04-24 11:30:00,299.82,300.12,299.65,299.99,14107.0,283.1302,283.4135,282.9697,283.2907,14107.0
2023-04-24 11:35:00,300.02,300.26,299.98,300.15,14444.0,283.3191,283.5457,283.2813,283.4418,14444.0
2023-04-24 11:40:00,300.14,300.14,299.72,299.85,11427.0,283.4324,283.4324,283.0358,283.1585,11427.0
2023-04-24 11:45:00,299.87,299.96,299.68,299.86,10076.0,283.1774,283.2624,282.998,283.168,10076.0
2023-04-24 11:50:00,299.89,299.9,299.47,299.48,13489.0,283.1963,283.2058,282.7997,282.8091,13489.0
2023-04-24 11:55:00,299.47,299.62,299.33,299.57,9360.0,282.7997,282.9413,282.6675,282.8941,9360.0
2023-04-24 12:00:00,299.54,299.74,299.5,299.71,8455.0,282.8658,283.0547,282.828,283.0263,8455.0
2023-04-24 12:05:00,299.71,299.71,299.39,299.41,15413.0,283.0263,283.0263,282.7241,282.743,15413.0
2023-04-24 12:10:00,299.4,299.49,299.3,299.32,6711.0,282.7336,282.8186,282.6392,282.658,6711.0
2023-04-24 12:15:00,299.31,299.56,299.22,299.51,13394.0,282.6486,282.8847,282.5636,282.8375,13394.0
2023-04-24 12:20:00,299.53,299.77,299.47,299.73,13805.0,282.8563,283.083,282.7997,283.0452,13805.0
2023-04-24 12:25:00,299.7,299.76,299.57,299.73,13547.0,283.0169,283.0735,282.8941,283.0452,13547.0
2023-04-24 12:30:00,299.68,299.8,299.58,299.62,12154.0,282.998,283.1113,282.9036,282.9413,12154.0
2023-04-24 12:35:00,299.63,299.73,299.58,299.66,6501.0,282.9508,283.0452,282.9036,282.9791,6501.0
2023-04-24 12:40:00,299.69,299.72,299.6,299.64,8054.0,283.0074,283.0358,282.9225,282.9602,8054.0
2023-04-24 12:45:00,299.63,299.92,299.59,299.92,9775.0,282.9508,283.2246,282.913,283.2246,9775.0
2023-04-24 12:50:00,299.98,300.17,299.93,300.08,8944.0,283.2813,283.4607,283.2341,283.3757,8944.0
2023-04-24 12:55:00,300.06,300.08,299.89,299.93,8367.0,283.3568,283.3757,283.1963,283.2341,8367.0
2023-04-24 13:00:00,299.93,299.94,299.69,299.78,10853.0,283.2341,283.2435,283.0074,283.0924,10853.0
2023-04-24 13:05:00,299.8,299.8,299.54,299.58,5300.0,283.1113,283.1113,282.8658,282.9036,5300.0
2023-04-24 13:10:00,299.59,299.69,299.5,299.69,10898.0,282.913,283.0074,282.828,283.0074,10898.0
2023-04-24 13:15:00,299.64,299.72,299.49,299.53,10338.0,282.9602,283.0358,282.8186,282.8563,10338.0
2023-04-24 13:20:00,299.52,299.8,299.46,299.78,9919.0,282.8469,283.1113,282.7902,283.0924,9919.0
2023-04-24 13:25:00,299.81,300.03,299.8,299.86,10755.0,283.1208,283.3285,283.1113,283.168,10755.0
2023-04-24 13:30:00,299.84,300.03,299.83,299.96,14407.0,283.1491,283.3285,283.1396,283.2624,14407.0
2023-04-24 13:35:00,299.97,300.14,299.91,300.09,8143.0,283.2719,283.4324,283.2152,283.3852,8143.0
2023-04-24 13:40:00,300.12,300.29,300.08,300.24,12539.0,283.4135,283.574,283.3757,283.5268,12539.0
2023-04-24 13:45:00,300.22,300.33,300.17,300.23,10795.0,283.5079,283.6118,283.4607,283.5174,10795.0
2023-04-24 13:50:00,300.22,300.5,300.22,300.47,16964.0,283.5079,283.7724,283.5079,283.744,16964.0
2023-04-24 13:55:00,300.47,300.53,300.28,300.29,13887.0,283.744,283.8007,283.5646,283.574,13887.0
2023-04-24 14:00:00,300.32,300.55,300.31,300.49,7909.0,283.6024,283.8196,283.5929,283.7629,7909.0
2023-04-24 14:05:00,300.51,300.58,300.36,300.55,13492.0,283.7818,283.8479,283.6401,283.8196,13492.0
2023-04-24 14:10:00,300.51,300.75,300.47,300.73,17812.0,283.7818,284.0084,283.744,283.9895,17812.0
2023-04-24 14:15:00,300.72,300.87,300.64,300.86,16932.0,283.9801,284.1218,283.9046,284.1123,16932.0
2023-04-24 14:20:00,300.87,300.95,300.69,300.69,22240.0,284.1218,284.1973,283.9518,283.9518,22240.0
2023-04-24 14:25:00,300.66,300.92,300.64,300.87,11620.0,283.9234,284.169,283.9046,284.1218,11620.0
2023-04-24 14:30:00,300.89,301.02,300.58,300.67,13105.0,284.1406,284.2634,283.8479,283.9329,13105.0
2023-04-24 14:35:00,300.67,300.8,300.63,300.68,12712.0,283.9329,284.0557,283.8951,283.9423,12712.0
2023-04-24 14:40:00,300.68,300.74,300.55,300.57,8926.0,283.9423,283.999,283.8196,283.8385,8926.0
2023-04-24 14:45:00,300.57,300.75,300.46,300.75,12187.0,283.8385,284.0084,283.7346,284.0084,12187.0
2023-04-24 14:50:00,300.79,300.96,300.79,300.9,7299.0,284.0462,284.2067,284.0462,284.1501,7299.0
2023-04-24 14:55:00,300.88,300.88,300.7,300.71,5955.0,284.1312,284.1312,283.9612,283.9707,5955.0
2023-04-24 15:00:00,300.72,300.96,300.69,300.81,9049.0,283.9801,284.2067,283.9518,284.0651,9049.0
2023-04-24 15:05:00,300.82,300.91,300.68,300.85,8325.0,284.0745,284.1595,283.9423,284.1029,8325.0
2023-04-24 15:10:00,300.94,301.29,300.94,301.29,11667.0,284.1879,284.5184,284.1879,284.5184,11667.0
2023-04-24 15:15:00,301.33,301.41,301.15,301.37,16268.0,284.5561,284.6317,284.3862,284.5939,16268.0
2023-04-24 15:20:00,301.34,301.46,301.25,301.36,14228.0,284.5656,284.6789,284.4806,284.5845,14228.0
2023-04-24 15:25:00,301.37,301.55,301.31,301.37,19790.0,284.5939,284.7639,284.5373,284.5939,19790.0
2023-04-24 15:30:00,301.36,301.45,301.28,301.28,18924.0,284.5845,284.6695,284.5089,284.5089,18924.0
2023-04-24 15:35:00,301.26,301.35,300.96,301.11,28255.0,284.49,284.575,284.2067,284.3484,28255.0
2023-04-24 15:40:00,301.1,301.37,301.08,301.18,24128.0,284.339,284.5939,284.3201,284.4145,24128.0
2023-04-24 15:45:00,301.16,301.53,301.14,301.44,32197.0,284.3956,284.745,284.3767,284.66,32197.0
2023-04-24 15:50:00,301.42,301.66,301.24,301.56,66474.0,284.6411,284.8678,284.4712,284.7733,66474.0
2023-04-24 15:55:00,301.54,301.8,301.45,301.66,133648.0,284.7545,285.0,284.6695,284.8678,133648.0
2023-04-25 09:30:00,301.5,301.93,300.82,301.93,69013.0,284.7167,285.1228,284.0745,285.1228,69013.0
2023-04-25 09:35:00,301.73,302.6,301.53,301.83,35460.0,284.9339,285.7555,284.745,285.0283,35460.0
2023-04-25 09:40:00,301.8,302.43,301.67,302.43,35613.0,285.0,285.5949,284.8772,285.5949,35613.0
2023-04-25 09:45:00,302.36,302.37,301.65,301.69,31132.0,285.5288,285.5383,284.8583,284.8961,31132.0
2023-04-25 09:50:00,301.69,301.87,300.88,300.98,22026.0,284.8961,285.0661,284.1312,284.2256,22026.0
2023-04-25 09:55:00,300.85,301.45,300.62,301.12,21013.0,284.1029,284.6695,283.8857,284.3578,21013.0
2023-04-25 10:00:00,301.11,301.71,301.04,301.71,26313.0,284.3484,284.915,284.2823,284.915,26313.0
2023-04-25 10:05:00,301.76,302.0,301.66,301.95,23486.0,284.9622,285.1889,284.8678,285.1416,23486.0
2023-04-25 10:10:00,301.92,301.93,301.34,301.85,30502.0,285.1133,285.1228,284.5656,285.0472,30502.0
2023-04-25 10:15:00,301.81,302.43,301.73,302.43,13041.0,285.0094,285.5949,284.9339,285.5949,13041.0
2023-04-25 10:20:00,302.47,302.69,302.06,302.06,23691.0,285.6327,285.8404,285.2455,285.2455,23691.0
2023-04-25 10:25:00,302.05,302.14,301.88,301.92,23285.0,285.2361,285.3211,285.0755,285.1133,23285.0
2023-04-25 10:30:00,301.88,302.12,301.62,301.87,17822.0,285.0755,285.3022,284.83,285.0661,17822.0
2023-04-25 10:35:00,301.84,302.05,301.44,301.45,16199.0,285.0378,285.2361,284.66,284.6695,16199.0
2023-04-25 10:40:00,301.45,301.45,300.94,301.0,26649.0,284.6695,284.6695,284.1879,284.2445,26649.0
2023-04-25 10:45:00,300.98,301.62,300.72,301.57,22024.0,284.2256,284.83,283.9801,284.7828,22024.0
2023-04-25 10:50:00,301.61,301.61,301.25,301.28,15174.0,284.8206,284.8206,284.4806,284.5089,15174.0
2023-04-25 10:55:00,301.28,301.77,301.24,301.76,12631.0,284.5089,284.9717,284.4712,284.9622,12631.0
2023-04-25 11:00:00,301.7,301.71,301.34,301.45,18309.0,284.9056,284.915,284.5656,284.6695,18309.0
2023-04-25 11:05:00,301.42,301.51,301.11,301.51,11140.0,284.6411,284.7261,284.3484,284.7261,11140.0
2023-04-25 11:10:00,301.55,301.65,301.33,301.6,30351.0,284.7639,284.8583,284.5561,284.8111,30351.0
2023-04-25 11:15:00,301.56,301.65,301.37,301.42,12200.0,284.7733,284.8583,284.5939,284.6411,12200.0
2023-04-25 11:20:00,301.43,301.5,300.95,300.99,13750.0,284.6506,284.7167,284.1973,284.2351,13750.0
2023-04-25 11:25:00,301.0,301.25,300.89,300.94,13822.0,284.2445,284.4806,284.1406,284.1879,13822.0
2023-04-25 11:30:00,300.92,301.03,300.56,300.72,29091.0,284.169,284.2728,283.829,283.9801,29091.0
2023-04-25 11:35:00,300.69,300.96,300.37,300.49,23140.0,283.9518,284.2067,283.6496,283.7629,23140.0
2023-04-25 11:40:00,300.49,300.77,300.22,300.74,22109.0,283.7629,284.0273,283.5079,283.999,22109.0
2023-04-25 11:45:00,300.76,300.99,300.7,300.88,20346.0,284.0179,284.2351,283.9612,284.1312,20346.0
2023-04-25 11:50:00,300.88,300.89,300.47,300.52,16694.0,284.1312,284.1406,283.744,283.7912,16694.0
2023-04-25 11:55:00,300.49,300.62,300.29,300.52,19611.0,283.7629,283.8857,283.574,283.7912,19611.0
2023-04-25 12:00:00,300.47,300.48,300.06,300.12,32644.0,283.744,283.7535,283.3568,283.4135,32644.0
2023-04-25 12:05:00,300.13,300.18,299.95,300.11,11345.0,283.4229,283.4702,283.253,283.4041,11345.0
2023-04-25 12:10:00,300.06,300.08,299.78,299.81,14084.0,283.3568,283.3757,283.0924,283.1208,14084.0
2023-04-25 12:15:00,299.75,299.84,299.46,299.61,16515.0,283.0641,283.1491,282.7902,282.9319,16515.0
2023-04-25 12:20:00,299.6,300.1,299.6,299.98,10260.0,282.9225,283.3946,282.9225,283.2813,10260.0
2023-04-25 12:25:00,299.98,299.99,299.63,299.74,10459.0,283.2813,283.2907,282.9508,283.0547,10459.0
2023-04-25 12:30:00,299.74,299.83,299.66,299.69,7673.0,283.0547,283.1396,282.9791,283.0074,7673.0
2023-04-25 12:35:00,299.66,299.66,299.44,299.44,8100.0,282.9791,282.9791,282.7714,282.7714,8100.0
2023-04-25 12:40:00,299.43,299.85,299.37,299.85,25757.0,282.7619,283.1585,282.7053,283.1585,25757.0
2023-04-25 12:45:00,299.81,299.87,299.49,299.58,18356.0,283.1208,283.1774,282.8186,282.9036,18356.0
2023-04-25 12:50:00,299.59,299.85,299.37,299.37,18617.0,282.913,283.1585,282.7053,282.7053,18617.0
2023-04-25 12:55:00,299.34,299.52,299.27,299.46,12089.0,282.6769,282.8469,282.6108,282.7902,12089.0
2023-04-25 13:00:00,299.46,299.67,299.45,299.56,16497.0,282.7902,282.9886,282.7808,282.8847,16497.0
2023-04-25 13:05:00,299.53,299.6,299.01,299.09,18110.0,282.8563,282.9225,282.3653,282.4408,18110.0
2023-04-25 13:10:00,299.08,299.1,298.5,298.5,19351.0,282.4314,282.4503,281.8837,281.8837,19351.0
2023-04-25 13:15:00,298.5,298.58,298.0,298.2,31738.0,281.8837,281.9592,281.4115,281.6004,31738.0
2023-04-25 13:20:00,298.18,298.48,298.05,298.25,10632.0,281.5815,281.8648,281.4587,281.6476,10632.0
2023-04-25 13:25:00,298.26,298.32,298.0,298.23,18566.0,281.657,281.7137,281.4115,281.6287,18566.0
2023-04-25 13:30:00,298.25,298.51,298.17,298.47,20259.0,281.6476,281.8931,281.5721,281.8554,20259.0
2023-04-25 13:35:00,298.49,298.66,298.41,298.63,25074.0,281.8742,282.0348,281.7987,282.0064,25074.0
2023-04-25 13:40:00,298.65,298.86,298.46,298.55,26054.0,282.0253,282.2236,281.8459,281.9309,26054.0
2023-04-25 13:45:00,298.53,298.61,298.15,298.27,16729.0,281.912,281.9876,281.5532,281.6665,16729.0
2023-04-25 13:50:00,298.25,298.29,298.03,298.19,19278.0,281.6476,281.6854,281.4398,281.5909,19278.0
2023-04-25 13:55:00,298.14,298.34,298.08,298.08,11807.0,281.5437,281.7326,281.4871,281.4871,11807.0
2023-04-25 14:00:00,298.09,298.26,297.96,298.09,15834.0,281.4965,281.657,281.3737,281.4965,15834.0
2023-04-25 14:05:00,298.12,298.48,298.1,298.33,11533.0,281.5248,281.8648,281.506,281.7231,11533.0
2023-04-25 14:10:00,298.32,298.54,298.25,298.53,12210.0,281.7137,281.9215,281.6476,281.912,12210.0
2023-04-25 14:15:00,298.46,298.62,298.05,298.08,16795.0,281.8459,281.997,281.4587,281.4871,16795.0
2023-04-25 14:20:00,298.07,298.39,298.0,298.07,20087.0,281.4776,281.7798,281.4115,281.4776,20087.0
2023-04-25 14:25:00,298.03,298.2,297.91,298.2,15723.0,281.4398,281.6004,281.3265,281.6004,15723.0
2023-04-25 14:30:00,298.22,298.47,298.08,298.16,34268.0,281.6193,281.8554,281.4871,281.5626,34268.0
2023-04-25 14:35:00,298.19,298.39,298.16,298.31,44683.0,281.5909,281.7798,281.5626,281.7043,44683.0
2023-04-25 14:40:00,298.29,298.55,297.9,298.11,41920.0,281.6854,281.9309,281.3171,281.5154,41920.0
2023-04-25 14:45:00,298.12,298.16,297.62,297.91,39879.0,281.5248,281.5626,281.0527,281.3265,39879.0
2023-04-25 14:50:00,297.95,298.05,297.56,297.59,18935.0,281.3643,281.4587,280.996,281.0243,18935.0
2023-04-25 14:55:00,297.61,297.76,297.5,297.53,22626.0,281.0432,281.1849,280.9394,280.9677,22626.0
2023-04-25 15:00:00,297.5,297.67,297.36,297.55,33739.0,280.9394,281.0999,280.8071,280.9866,33739.0
2023-04-25 15:05:00,297.6,297.85,297.59,297.75,28069.0,281.0338,281.2699,281.0243,281.1754,28069.0
2023-04-25 15:10:00,297.75,297.82,297.59,297.81,29444.0,281.1754,281.2415,281.0243,281.2321,29444.0
2023-04-25 15:15:00,297.83,298.04,297.82,297.85,28163.0,281.251,281.4493,281.2415,281.2699,28163.0
2023-04-25 15:20:00,297.85,297.93,297.63,297.78,27506.0,281.2699,281.3454,281.0621,281.2038,27506.0
2023-04-25 15:25:00,297.79,297.88,297.55,297.62,29335.0,281.2132,281.2982,280.9866,281.0527,29335.0
2023-04-25 15:30:00,297.64,297.8,297.61,297.64,42030.0,281.0716,281.2227,281.0432,281.0716,42030.0
2023-04-25 15:35:00,297.61,297.66,297.23,297.43,41322.0,281.0432,281.0904,280.6844,280.8732,41322.0
2023-04-25 15:40:00,297.39,297.5,296.98,297.14,48072.0,280.8355,280.9394,280.4483,280.5994,48072.0
2023-04-25 15:45:00,297.17,297.26,296.84,296.84,40866.0,280.6277,280.7127,280.3161,280.3161,40866.0
2023-04-25 15:50:00,296.82,296.86,296.22,296.4,83552.0,280.2972,280.335,279.7306,279.9006,83552.0
2023-04-25 15:55:00,296.38,296.45,296.13,296.34,174931.0,279.8817,279.9478,279.6456,279.8439,174931.0
2023-04-26 09:30:00,295.43,295.97,293.62,293.69,73313.0,278.9846,279.4945,277.2753,277.3414,73313.0
2023-04-26 09:35:00,293.7,294.19,293.26,294.11,35348.0,277.3509,277.8136,276.9354,277.7381,35348.0
2023-04-26 09:40:00,294.16,294.16,293.08,293.21,24315.0,277.7853,277.7853,276.7654,276.8882,24315.0
2023-04-26 09:45:00,293.16,293.47,292.23,292.28,40345.0,276.8409,277.1337,275.9627,276.0099,40345.0
2023-04-26 09:50:00,292.29,292.91,292.19,292.52,19648.0,276.0194,276.6049,275.9249,276.2366,19648.0
2023-04-26 09:55:00,292.43,292.76,292.07,292.76,35264.0,276.1516,276.4632,275.8116,276.4632,35264.0
2023-04-26 10:00:00,292.77,292.85,292.12,292.82,26409.0,276.4727,276.5482,275.8588,276.5199,26409.0
2023-04-26 10:05:00,292.82,293.29,292.55,292.6,32464.0,276.5199,276.9637,276.2649,276.3121,32464.0
2023-04-26 10:10:00,292.62,292.94,292.47,292.49,38577.0,276.331,276.6332,276.1894,276.2082,38577.0
2023-04-26 10:15:00,292.49,292.49,291.66,291.88,26846.0,276.2082,276.2082,275.4244,275.6322,26846.0
2023-04-26 10:20:00,291.88,291.93,291.29,291.72,49527.0,275.6322,275.6794,275.075,275.4811,49527.0
2023-04-26 10:25:00,291.8,291.82,291.0,291.31,31138.0,275.5566,275.5755,274.8012,275.0939,31138.0
2023-04-26 10:30:00,291.31,291.4,290.59,290.72,35719.0,275.0939,275.1789,274.414,274.5368,35719.0
2023-04-26 10:35:00,290.66,291.14,290.57,291.08,34029.0,274.4801,274.9334,274.3951,274.8767,34029.0
2023-04-26 10:40:00,291.05,291.21,290.56,290.74,19728.0,274.8484,274.9995,274.3857,274.5557,19728.0
2023-04-26 10:45:00,290.74,291.07,290.67,290.93,21937.0,274.5557,274.8673,274.4895,274.7351,21937.0
2023-04-26 10:50:00,290.93,291.36,290.88,291.05,19874.0,274.7351,275.1411,274.6879,274.8484,19874.0
2023-04-26 10:55:00,290.95,290.95,290.57,290.67,18745.0,274.754,274.754,274.3951,274.4895,18745.0
2023-04-26 11:00:00,290.69,291.38,290.62,291.37,18673.0,274.5084,275.16,274.4423,275.1506,18673.0
2023-04-26 11:05:00,291.39,291.99,291.36,291.88,31324.0,275.1695,275.7361,275.1411,275.6322,31324.0
2023-04-26 11:10:00,291.92,292.17,291.85,292.12,20074.0,275.67,275.9061,275.6039,275.8588,20074.0
2023-04-26 11:15:00,292.06,292.48,291.85,292.03,33104.0,275.8022,276.1988,275.6039,275.7738,33104.0
2023-04-26 11:20:00,292.03,292.23,291.73,291.84,18590.0,275.7738,275.9627,275.4905,275.5944,18590.0
2023-04-26 11:25:00,291.79,291.79,291.5,291.72,23073.0,275.5472,275.5472,275.2733,275.4811,23073.0
2023-04-26 11:30:00,291.75,291.82,291.39,291.41,22919.0,275.5094,275.5755,275.1695,275.1884,22919.0
2023-04-26 11:35:00,291.44,291.44,291.07,291.12,17690.0,275.2167,275.2167,274.8673,274.9145,17690.0
2023-04-26 11:40:00,291.09,291.26,290.95,291.16,11981.0,274.8862,275.0467,274.754,274.9523,11981.0
2023-04-26 11:45:00,291.07,291.37,291.03,291.14,11678.0,274.8673,275.1506,274.8295,274.9334,11678.0
2023-04-26 11:50:00,291.14,291.16,290.68,290.87,11870.0,274.9334,274.9523,274.499,274.6784,11870.0
2023-04-26 11:55:00,290.86,291.11,290.82,291.01,14424.0,274.669,274.9051,274.6312,274.8106,14424.0
2023-04-26 12:00:00,291.04,291.73,291.03,291.7,32167.0,274.839,275.4905,274.8295,275.4622,32167.0
2023-04-26 12:05:00,291.66,291.71,291.4,291.53,14888.0,275.4244,275.4717,275.1789,275.3017,14888.0
2023-04-26 12:10:00,291.5,291.5,291.09,291.1,17123.0,275.2733,275.2733,274.8862,274.8956,17123.0
2023-04-26 12:15:00,291.07,291.4,290.75,290.97,27440.0,274.8673,275.1789,274.5651,274.7729,27440.0
2023-04-26 12:20:00,290.97,291.04,290.63,290.69,12663.0,274.7729,274.839,274.4518,274.5084,12663.0
2023-04-26 12:25:00,290.71,290.71,290.34,290.4,25765.0,274.5273,274.5273,274.1779,274.2346,25765.0
2023-04-26 12:30:00,290.38,290.54,290.17,290.18,19706.0,274.2157,274.3668,274.0174,274.0268,19706.0
2023-04-26 12:35:00,290.12,290.24,289.91,290.12,27877.0,273.9702,274.0835,273.7719,273.9702,27877.0
2023-04-26 12:40:00,290.07,290.24,289.73,289.86,29300.0,273.9229,274.0835,273.6019,273.7246,29300.0
2023-04-26 12:45:00,289.86,289.92,289.69,289.83,17381.0,273.7246,273.7813,273.5641,273.6963,17381.0
2023-04-26 12:50:00,289.8,290.06,289.57,290.04,17767.0,273.668,273.9135,273.4508,273.8946,17767.0
2023-04-26 12:55:00,290.02,290.23,289.96,290.12,18377.0,273.8757,274.074,273.8191,273.9702,18377.0
2023-04-26 13:00:00,290.15,290.66,290.15,290.65,16996.0,273.9985,274.4801,273.9985,274.4707,16996.0
2023-04-26 13:05:00,290.6,290.69,290.38,290.62,17725.0,274.4234,274.5084,274.2157,274.4423,17725.0
2023-04-26 13:10:00,290.58,290.78,290.53,290.77,6168.0,274.4046,274.5934,274.3573,274.584,6168.0
2023-04-26 13:15:00,290.78,290.84,290.3,290.56,21043.0,274.5934,274.6501,274.1401,274.3857,21043.0
2023-04-26 13:20:00,290.52,290.6,290.34,290.6,11358.0,274.3479,274.4234,274.1779,274.4234,11358.0
2023-04-26 13:25:00,290.55,290.79,290.4,290.79,16020.0,274.3762,274.6029,274.2346,274.6029,16020.0
2023-04-26 13:30:00,290.78,290.78,290.52,290.77,12543.0,274.5934,274.5934,274.3479,274.584,12543.0
2023-04-26 13:35:00,290.77,290.9,290.55,290.55,11972.0,274.584,274.7067,274.3762,274.3762,11972.0
2023-04-26 13:40:00,290.5,290.65,290.46,290.52,14562.0,274.329,274.4707,274.2912,274.3479,14562.0
2023-04-26 13:45:00,290.44,290.44,290.0,290.1,15031.0,274.2724,274.2724,273.8568,273.9513,15031.0
2023-04-26 13:50:00,290.09,290.09,289.79,289.84,9242.0,273.9418,273.9418,273.6585,273.7058,9242.0
2023-04-26 13:55:00,289.79,289.9,289.56,289.68,13413.0,273.6585,273.7624,273.4413,273.5547,13413.0
2023-04-26 14:00:00,289.68,289.74,289.4,289.54,17230.0,273.5547,273.6113,273.2902,273.4225,17230.0
2023-04-26 14:05:00,289.46,289.53,289.28,289.3,15313.0,273.3469,273.413,273.1769,273.1958,15313.0
2023-04-26 14:10:00,289.3,289.38,289.21,289.35,15539.0,273.1958,273.2714,273.1108,273.243,15539.0
2023-04-26 14:15:00,289.32,289.38,289.06,289.1,16731.0,273.2147,273.2714,272.9692,273.0069,16731.0
2023-04-26 14:20:00,289.05,289.32,288.87,289.26,26387.0,272.9597,273.2147,272.7897,273.158,26387.0
2023-04-26 14:25:00,289.27,289.49,289.27,289.39,14597.0,273.1675,273.3752,273.1675,273.2808,14597.0
2023-04-26 14:30:00,289.39,289.4,288.97,288.98,16780.0,273.2808,273.2902,272.8842,272.8936,16780.0
2023-04-26 14:35:00,288.96,288.96,288.55,288.6,29321.0,272.8747,272.8747,272.4876,272.5348,29321.0
2023-04-26 14:40:00,288.59,288.6,288.11,288.15,18327.0,272.5253,272.5348,272.0721,272.1098,18327.0
2023-04-26 14:45:00,288.15,288.22,287.94,288.06,26945.0,272.1098,272.1759,271.9115,272.0248,26945.0
2023-04-26 14:50:00,287.99,288.07,287.8,287.9,31831.0,271.9587,272.0343,271.7793,271.8737,31831.0
2023-04-26 14:55:00,287.86,287.95,287.61,287.84,40596.0,271.836,271.921,271.5999,271.8171,40596.0
2023-04-26 15:00:00,287.86,288.03,287.63,287.63,31629.0,271.836,271.9965,271.6188,271.6188,31629.0
2023-04-26 15:05:00,287.61,288.1,287.6,287.9,60363.0,271.5999,272.0626,271.5904,271.8737,60363.0
2023-04-26 15:10:00,287.85,288.34,287.75,288.24,22348.0,271.8265,272.2893,271.7321,272.1948,22348.0
2023-04-26 15:15:00,288.2,288.24,287.76,287.78,24658.0,272.157,272.1948,271.7415,271.7604,24658.0
2023-04-26 15:20:00,287.77,287.86,287.62,287.62,27102.0,271.751,271.836,271.6093,271.6093,27102.0
2023-04-26 15:25:00,287.65,287.95,287.49,287.81,24453.0,271.6377,271.921,271.4866,271.7888,24453.0
2023-04-26 15:30:00,287.82,288.03,287.39,287.39,48186.0,271.7982,271.9965,271.3921,271.3921,48186.0
2023-04-26 15:35:00,287.41,287.58,287.32,287.35,33638.0,271.411,271.5716,271.326,271.3544,33638.0
2023-04-26 15:40:00,287.38,287.55,287.2,287.35,50240.0,271.3827,271.5432,271.2127,271.3544,50240.0
2023-04-26 15:45:00,287.36,287.49,287.08,287.43,60212.0,271.3638,271.4866,271.0994,271.4299,60212.0
2023-04-26 15:50:00,287.46,287.73,287.16,287.69,87136.0,271.4582,271.7132,271.1749,271.6754,87136.0
2023-04-26 15:55:00,287.7,288.36,287.69,288.1,231956.0,271.6849,272.3081,271.6754,272.0626,231956.0
2023-04-27 09:30:00,288.0,290.07,287.8,289.83,82536.0,271.9682,273.9229,271.7793,273.6963,82536.0
2023-04-27 09:35:00,289.99,290.04,289.2,290.0,27723.0,273.8474,273.8946,273.1014,273.8568,27723.0
2023-04-27 09:40:00,289.96,289.98,289.0,289.54,18208.0,273.8191,273.838,272.9125,273.4225,18208.0
2023-04-27 09:45:00,289.45,290.32,289.18,290.28,21690.0,273.3375,274.159,273.0825,274.1213,21690.0
2023-04-27 09:50:00,290.45,291.13,290.14,291.07,21557.0,274.2818,274.9239,273.9891,274.8673,21557.0
2023-04-27 09:55:00,291.24,291.97,291.02,291.94,43861.0,275.0278,275.7172,274.8201,275.6889,43861.0
2023-04-27 10:00:00,291.97,292.05,291.37,291.74,27993.0,275.7172,275.7927,275.1506,275.5,27993.0
2023-04-27 10:05:00,291.69,292.11,291.42,292.0,18764.0,275.4528,275.8494,275.1978,275.7455,18764.0
2023-04-27 10:10:00,292.01,292.07,291.27,291.98,18170.0,275.755,275.8116,275.0562,275.7266,18170.0
2023-04-27 10:15:00,292.0,292.07,291.43,291.94,19637.0,275.7455,275.8116,275.2072,275.6889,19637.0
2023-04-27 10:20:00,291.89,291.92,291.0,291.23,18135.0,275.6416,275.67,274.8012,275.0184,18135.0
2023-04-27 10:25:00,291.07,291.11,290.64,291.09,21433.0,274.8673,274.9051,274.4612,274.8862,21433.0
2023-04-27 10:30:00,291.09,291.56,290.98,291.35,20137.0,274.8862,275.33,274.7823,275.1317,20137.0
2023-04-27 10:35:00,291.31,291.69,291.3,291.32,13574.0,275.0939,275.4528,275.0845,275.1034,13574.0
2023-04-27 10:40:00,291.4,291.53,291.12,291.5,18314.0,275.1789,275.3017,274.9145,275.2733,18314.0
2023-04-27 10:45:00,291.42,291.93,291.19,291.93,18122.0,275.1978,275.6794,274.9806,275.6794,18122.0
2023-04-27 10:50:00,291.87,291.88,291.25,291.64,14827.0,275.6228,275.6322,275.0373,275.4056,14827.0
2023-04-27 10:55:00,291.57,291.74,291.26,291.54,8847.0,275.3395,275.5,275.0467,275.3111,8847.0
2023-04-27 11:00:00,291.62,291.65,290.99,291.17,25493.0,275.3867,275.415,274.7917,274.9617,25493.0
2023-04-27 11:05:00,291.19,291.28,290.84,290.92,22449.0,274.9806,275.0656,274.6501,274.7256,22449.0
2023-04-27 11:10:00,290.93,291.1,290.6,290.74,19178.0,274.7351,274.8956,274.4234,274.5557,19178.0
2023-04-27 11:15:00,290.74,290.78,290.24,290.28,20923.0,274.5557,274.5934,274.0835,274.1213,20923.0
2023-04-27 11:20:00,290.32,290.88,290.21,290.84,14389.0,274.159,274.6879,274.0552,274.6501,14389.0
2023-04-27 11:25:00,290.94,291.39,290.94,291.22,19081.0,274.7445,275.1695,274.7445,275.0089,19081.0
2023-04-27 11:30:00,291.3,291.71,291.2,291.4,21186.0,275.0845,275.4717,274.99,275.1789,21186.0
2023-04-27 11:35:00,291.35,291.4,291.01,291.06,13019.0,275.1317,275.1789,274.8106,274.8578,13019.0
2023-04-27 11:40:00,291.09,291.2,290.97,291.08,13807.0,274.8862,274.99,274.7729,274.8767,13807.0
2023-04-27 11:45:00,291.1,291.56,291.06,291.53,9007.0,274.8956,275.33,274.8578,275.3017,9007.0
2023-04-27 11:50:00,291.56,291.94,291.56,291.77,12768.0,275.33,275.6889,275.33,275.5283,12768.0
2023-04-27 11:55:00,291.83,292.21,291.71,292.12,12829.0,275.585,275.9438,275.4717,275.8588,12829.0
2023-04-27 12:00:00,292.2,292.62,292.09,292.09,24798.0,275.9344,276.331,275.8305,275.8305,24798.0
2023-04-27 12:05:00,292.11,292.26,291.95,292.09,13632.0,275.8494,275.991,275.6983,275.8305,13632.0
2023-04-27 12:10:00,292.06,292.16,291.86,292.01,11398.0,275.8022,275.8966,275.6133,275.755,11398.0
2023-04-27 12:15:00,292.08,292.38,292.08,292.27,16671.0,275.8211,276.1044,275.8211,276.0005,16671.0
2023-04-27 12:20:00,292.22,292.3,291.96,292.08,14446.0,275.9533,276.0288,275.7077,275.8211,14446.0
2023-04-27 12:25:00,292.08,292.15,291.83,292.06,17910.0,275.8211,275.8872,275.585,275.8022,17910.0
2023-04-27 12:30:00,292.08,292.24,292.02,292.09,9049.0,275.8211,275.9722,275.7644,275.8305,9049.0
2023-04-27 12:35:00,292.12,292.21,292.01,292.03,11520.0,275.8588,275.9438,275.755,275.7738,11520.0
2023-04-27 12:40:00,291.97,292.11,291.83,291.83,6838.0,275.7172,275.8494,275.585,275.585,6838.0
2023-04-27 12:45:00,291.81,292.13,291.78,292.13,27107.0,275.5661,275.8683,275.5378,275.8683,27107.0
2023-04-27 12:50:00,292.11,292.18,291.83,291.85,32022.0,275.8494,275.9155,275.585,275.6039,32022.0
2023-04-27 12:55:00,291.81,292.17,291.75,292.15,27565.0,275.5661,275.9061,275.5094,275.8872,27565.0
2023-04-27 13:00:00,292.1,292.26,292.04,292.24,10671.0,275.8399,275.991,275.7833,275.9722,10671.0
2023-04-27 13:05:00,292.27,292.27,292.05,292.19,16894.0,276.0005,276.0005,275.7927,275.9249,16894.0
2023-04-27 13:10:00,292.18,292.41,292.13,292.17,44139.0,275.9155,276.1327,275.8683,275.9061,44139.0
2023-04-27 13:15:00,292.19,292.54,292.1,292.39,42300.0,275.9249,276.2555,275.8399,276.1138,42300.0
2023-04-27 13:20:00,292.38,292.81,292.38,292.7,25619.0,276.1044,276.5104,276.1044,276.4065,25619.0
2023-04-27 13:25:00,292.7,293.1,292.7,293.04,13961.0,276.4065,276.7843,276.4065,276.7276,13961.0
2023-04-27 13:30:00,293.06,293.54,293.06,293.45,13908.0,276.7465,277.1998,276.7465,277.1148,13908.0
2023-04-27 13:35:00,293.41,293.72,293.41,293.62,9597.0,277.077,277.3698,277.077,277.2753,9597.0
2023-04-27 13:40:00,293.7,293.86,293.7,293.74,12167.0,277.3509,277.502,277.3509,277.3887,12167.0
2023-04-27 13:45:00,293.78,294.01,293.72,293.9,10555.0,277.4264,277.6436,277.3698,277.5397,10555.0
2023-04-27 13:50:00,293.91,294.19,293.72,294.12,19464.0,277.5492,277.8136,277.3698,277.7475,19464.0
2023-04-27 13:55:00,294.12,294.14,293.88,293.89,6878.0,277.7475,277.7664,277.5209,277.5303,6878.0
2023-04-27 14:00:00,293.92,293.97,293.77,293.84,9731.0,277.5586,277.6059,277.417,277.4831,9731.0
2023-04-27 14:05:00,293.82,293.91,293.64,293.65,8264.0,277.4642,277.5492,277.2942,277.3037,8264.0
2023-04-27 14:10:00,293.66,293.81,293.62,293.68,12667.0,277.3131,277.4548,277.2753,277.332,12667.0
2023-04-27 14:15:00,293.69,294.08,293.68,293.98,17400.0,277.3414,277.7097,277.332,277.6153,17400.0
2023-04-27 14:20:00,294.04,294.04,293.68,293.84,17293.0,277.672,277.672,277.332,277.4831,17293.0
2023-04-27 14:25:00,293.82,294.28,293.8,294.18,14300.0,277.4642,277.8986,277.4453,277.8042,14300.0
2023-04-27 14:30:00,294.2,294.43,294.1,294.32,19379.0,277.823,278.0402,277.7286,277.9364,19379.0
2023-04-27 14:35:00,294.31,294.5,294.09,294.14,22381.0,277.9269,278.1063,277.7192,277.7664,22381.0
2023-04-27 14:40:00,294.2,294.24,293.88,294.02,12318.0,277.823,277.8608,277.5209,277.6531,12318.0
2023-04-27 14:45:00,293.99,294.19,293.91,294.08,17033.0,277.6247,277.8136,277.5492,277.7097,17033.0
2023-04-27 14:50:00,294.07,294.42,294.07,294.19,19964.0,277.7003,278.0308,277.7003,277.8136,19964.0
2023-04-27 14:55:00,294.18,294.62,294.14,294.62,13901.0,277.8042,278.2197,277.7664,278.2197,13901.0
2023-04-27 15:00:00,294.64,294.71,294.47,294.59,13627.0,278.2386,278.3047,278.078,278.1913,13627.0
2023-04-27 15:05:00,294.57,294.57,294.31,294.34,9111.0,278.1725,278.1725,277.9269,277.9553,9111.0
2023-04-27 15:10:00,294.32,294.38,294.02,294.19,25594.0,277.9364,277.993,277.6531,277.8136,25594.0
2023-04-27 15:15:00,294.21,294.34,294.14,294.19,11699.0,277.8325,277.9553,277.7664,277.8136,11699.0
2023-04-27 15:20:00,294.15,294.19,293.83,293.89,11488.0,277.7758,277.8136,277.4736,277.5303,11488.0
2023-04-27 15:25:00,293.91,293.92,293.76,293.81,19711.0,277.5492,277.5586,277.4075,277.4548,19711.0
2023-04-27 15:30:00,293.76,293.88,293.58,293.74,35098.0,277.4075,277.5209,277.2376,277.3887,35098.0
2023-04-27 15:35:00,293.71,294.11,293.62,293.96,23697.0,277.3603,277.7381,277.2753,277.5964,23697.0
2023-04-27 15:40:00,293.99,294.42,293.95,294.25,36893.0,277.6247,278.0308,277.587,277.8703,36893.0
2023-04-27 15:45:00,294.23,294.49,294.05,294.44,42486.0,277.8514,278.0969,277.6814,278.0497,42486.0
2023-04-27 15:50:00,294.37,294.5,294.1,294.1,45622.0,277.9836,278.1063,277.7286,277.7286,45622.0
2023-04-27 15:55:00,294.1,294.17,293.75,293.92,124690.0,277.7286,277.7947,277.3981,277.5586,124690.0
2023-04-28 09:30:00,293.77,294.77,293.37,294.42,62573.0,277.417,278.3613,277.0393,278.0308,62573.0
2023-04-28 09:35:00,294.5,295.31,294.28,295.12,25817.0,278.1063,278.8713,277.8986,278.6918,25817.0
2023-04-28 09:40:00,295.12,295.12,294.7,294.9,22071.0,278.6918,278.6918,278.2952,278.4841,22071.0
2023-04-28 09:45:00,294.79,295.74,294.79,295.35,22781.0,278.3802,279.2773,278.3802,278.909,22781.0
2023-04-28 09:50:00,295.29,295.94,295.01,295.94,24926.0,278.8524,279.4662,278.588,279.4662,24926.0
2023-04-28 09:55:00,295.99,296.14,295.65,295.65,33484.0,279.5134,279.6551,279.1923,279.1923,33484.0
2023-04-28 10:00:00,295.76,296.24,295.58,296.1,26115.0,279.2962,279.7495,279.1262,279.6173,26115.0
2023-04-28 10:05:00,296.08,297.2,296.05,297.13,29128.0,279.5984,280.6561,279.5701,280.5899,29128.0
2023-04-28 10:10:00,297.12,297.51,297.01,297.25,29161.0,280.5805,280.9488,280.4766,280.7033,29161.0
2023-04-28 10:15:00,297.19,297.53,297.14,297.27,23139.0,280.6466,280.9677,280.5994,280.7222,23139.0
2023-04-28 10:20:00,297.3,297.31,296.89,296.96,23152.0,280.7505,280.7599,280.3633,280.4294,23152.0
2023-04-28 10:25:00,296.89,297.18,296.59,296.77,19416.0,280.3633,280.6372,280.08,280.25,19416.0
2023-04-28 10:30:00,296.75,296.94,296.34,296.63,18527.0,280.2311,280.4105,279.8439,280.1178,18527.0
2023-04-28 10:35:00,296.58,296.58,295.59,295.94,16333.0,280.0706,280.0706,279.1357,279.4662,16333.0
2023-04-28 10:40:00,295.95,296.64,295.72,296.64,18543.0,279.4756,280.1272,279.2584,280.1272,18543.0
2023-04-28 10:45:00,296.62,297.12,296.36,297.12,13820.0,280.1083,280.5805,279.8628,280.5805,13820.0
2023-04-28 10:50:00,297.11,297.66,297.04,297.52,24400.0,280.5711,281.0904,280.505,280.9582,24400.0
2023-04-28 10:55:00,297.58,297.58,295.55,296.15,20069.0,281.0149,281.0149,279.0979,279.6645,20069.0
2023-04-28 11:00:00,296.17,296.17,295.36,295.6,16602.0,279.6834,279.6834,278.9185,279.1451,16602.0
2023-04-28 11:05:00,295.64,296.56,295.6,296.56,19651.0,279.1829,280.0517,279.1451,280.0517,19651.0
2023-04-28 11:10:00,296.61,296.84,296.55,296.67,11993.0,280.0989,280.3161,280.0422,280.1556,11993.0
2023-04-28 11:15:00,296.63,296.92,296.58,296.84,12760.0,280.1178,280.3916,280.0706,280.3161,12760.0
2023-04-28 11:20:00,296.84,296.95,296.36,296.38,17336.0,280.3161,280.42,279.8628,279.8817,17336.0
2023-04-28 11:25:00,296.37,296.53,296.08,296.19,24750.0,279.8723,280.0233,279.5984,279.7023,24750.0
2023-04-28 11:30:00,296.25,296.91,296.25,296.78,14473.0,279.7589,280.3822,279.7589,280.2594,14473.0
2023-04-28 11:35:00,296.84,296.87,296.47,296.58,16685.0,280.3161,280.3444,279.9667,280.0706,16685.0
2023-04-28 11:40:00,296.53,297.22,296.44,296.82,19728.0,280.0233,280.6749,279.9384,280.2972,19728.0
2023-04-28 11:45:00,296.82,297.29,296.77,297.22,10215.0,280.2972,280.741,280.25,280.6749,10215.0
2023-04-28 11:50:00,297.22,297.26,296.92,296.97,8465.0,280.6749,280.7127,280.3916,280.4389,8465.0
2023-04-28 11:55:00,296.92,297.17,296.85,297.04,10076.0,280.3916,280.6277,280.3255,280.505,10076.0
2023-04-28 12:00:00,297.06,297.21,296.82,296.82,9019.0,280.5238,280.6655,280.2972,280.2972,9019.0
2023-04-28 12:05:00,296.88,297.28,296.84,296.94,11588.0,280.3539,280.7316,280.3161,280.4105,11588.0
2023-04-28 12:10:00,296.95,297.27,296.95,297.2,4945.0,280.42,280.7222,280.42,280.6561,4945.0
2023-04-28 12:15:00,297.19,297.37,296.91,297.06,15004.0,280.6466,280.8166,280.3822,280.5238,15004.0
2023-04-28 12:20:00,296.98,297.47,296.83,297.42,18866.0,280.4483,280.911,280.3066,280.8638,18866.0
2023-04-28 12:25:00,297.42,297.78,297.22,297.77,11907.0,280.8638,281.2038,280.6749,281.1943,11907.0
2023-04-28 12:30:00,297.82,298.06,297.71,297.82,11034.0,281.2415,281.4682,281.1377,281.2415,11034.0
2023-04-28 12:35:00,297.84,298.09,297.84,298.04,10812.0,281.2604,281.4965,281.2604,281.4493,10812.0
2023-04-28 12:40:00,298.03,298.42,297.91,298.29,11632.0,281.4398,281.8081,281.3265,281.6854,11632.0
2023-04-28 12:45:00,298.36,298.46,298.05,298.29,9822.0,281.7515,281.8459,281.4587,281.6854,9822.0
2023-04-28 12:50:00,298.3,298.5,298.3,298.36,6988.0,281.6948,281.8837,281.6948,281.7515,6988.0
2023-04-28 12:55:00,298.41,298.82,298.39,298.75,6635.0,281.7987,282.1859,281.7798,282.1198,6635.0
2023-04-28 13:00:00,298.75,298.92,298.41,298.89,13801.0,282.1198,282.2803,281.7987,282.252,13801.0
2023-04-28 13:05:00,298.85,299.03,298.29,298.45,37645.0,282.2142,282.3842,281.6854,281.8365,37645.0
2023-04-28 13:10:00,298.54,298.9,298.54,298.7,6853.0,281.9215,282.2614,281.9215,282.0726,6853.0
2023-04-28 13:15:00,298.68,298.85,298.28,298.48,8679.0,282.0537,282.2142,281.6759,281.8648,8679.0
2023-04-28 13:20:00,298.46,298.75,298.43,298.75,7983.0,281.8459,282.1198,281.8176,282.1198,7983.0
2023-04-28 13:25:00,298.75,298.8,298.68,298.76,7173.0,282.1198,282.167,282.0537,282.1292,7173.0
2023-04-28 13:30:00,298.77,298.83,298.63,298.63,7971.0,282.1387,282.1953,282.0064,282.0064,7971.0
2023-04-28 13:35:00,298.63,298.72,298.32,298.57,7670.0,282.0064,282.0914,281.7137,281.9498,7670.0
2023-04-28 13:40:00,298.55,298.75,298.51,298.72,14137.0,281.9309,282.1198,281.8931,282.0914,14137.0
2023-04-28 13:45:00,298.65,298.69,298.44,298.52,7723.0,282.0253,282.0631,281.827,281.9026,7723.0
2023-04-28 13:50:00,298.51,298.55,298.02,298.19,11352.0,281.8931,281.9309,281.4304,281.5909,11352.0
2023-04-28 13:55:00,298.21,298.35,298.1,298.32,7807.0,281.6098,281.742,281.506,281.7137,7807.0
2023-04-28 14:00:00,298.35,298.8,298.35,298.8,8236.0,281.742,282.167,281.742,282.167,8236.0
2023-04-28 14:05:00,298.8,298.8,298.49,298.66,9147.0,282.167,282.167,281.8742,282.0348,9147.0
2023-04-28 14:10:00,298.68,298.68,298.22,298.38,15120.0,282.0537,282.0537,281.6193,281.7704,15120.0
2023-04-28 14:15:00,298.38,298.85,298.25,298.77,10357.0,281.7704,282.2142,281.6476,282.1387,10357.0
2023-04-28 14:20:00,298.81,298.85,298.56,298.66,7609.0,282.1764,282.2142,281.9403,282.0348,7609.0
2023-04-28 14:25:00,298.65,298.71,298.49,298.7,8591.0,282.0253,282.082,281.8742,282.0726,8591.0
2023-04-28 14:30:00,298.73,298.74,298.28,298.66,12948.0,282.1009,282.1103,281.6759,282.0348,12948.0
2023-04-28 14:35:00,298.61,298.63,298.32,298.48,11607.0,281.9876,282.0064,281.7137,281.8648,11607.0
2023-04-28 14:40:00,298.46,298.82,298.4,298.4,10605.0,281.8459,282.1859,281.7893,281.7893,10605.0
2023-04-28 14:45:00,298.3,298.64,298.28,298.43,14109.0,281.6948,282.0159,281.6759,281.8176,14109.0
2023-04-28 14:50:00,298.53,298.85,298.48,298.85,9333.0,281.912,282.2142,281.8648,282.2142,9333.0
2023-04-28 14:55:00,298.75,299.0,298.68,298.95,14099.0,282.1198,282.3559,282.0537,282.3086,14099.0
2023-04-28 15:00:00,298.97,299.3,298.92,299.14,9708.0,282.3275,282.6392,282.2803,282.4881,9708.0
2023-04-28 15:05:00,299.19,299.22,298.96,299.05,15435.0,282.5353,282.5636,282.3181,282.4031,15435.0
2023-04-28 15:10:00,299.06,299.25,299.03,299.23,13770.0,282.4125,282.5919,282.3842,282.573,13770.0
2023-04-28 15:15:00,299.19,299.7,299.19,299.56,18243.0,282.5353,283.0169,282.5353,282.8847,18243.0
2023-04-28 15:20:00,299.53,299.59,299.04,299.16,22681.0,282.8563,282.913,282.3936,282.5069,22681.0
2023-04-28 15:25:00,299.16,299.18,298.94,299.05,16504.0,282.5069,282.5258,282.2992,282.4031,16504.0
2023-04-28 15:30:00,299.08,299.23,298.84,298.92,19087.0,282.4314,282.573,282.2048,282.2803,19087.0
2023-04-28 15:35:00,298.92,299.34,298.83,299.28,23639.0,282.2803,282.6769,282.1953,282.6203,23639.0
2023-04-28 15:40:00,299.25,299.6,299.17,299.6,22850.0,282.5919,282.9225,282.5164,282.9225,22850.0
2023-04-28 15:45:00,299.53,299.6,299.22,299.45,36995.0,282.8563,282.9225,282.5636,282.7808,36995.0
2023-04-28 15:50:00,299.59,300.2,299.44,300.02,105507.0,282.913,283.4891,282.7714,283.3191,105507.0
2023-04-28 15:55:00,300.04,300.82,299.95,300.75,292765.0,283.338,284.0745,283.253,284.0084,292765.0
2023-05-01 09:30:00,298.98,299.25,298.05,299.21,106446.0,282.337,282.5919,281.4587,282.5542,106446.0
2023-05-01 09:35:00,299.12,299.27,298.18,298.36,26317.0,282.4692,282.6108,281.5815,281.7515,26317.0
2023-05-01 09:40:00,298.69,299.05,297.8,297.84,30328.0,282.0631,282.4031,281.2227,281.2604,30328.0
2023-05-01 09:45:00,297.84,298.42,297.37,298.42,36645.0,281.2604,281.8081,280.8166,281.8081,36645.0
2023-05-01 09:50:00,298.32,298.88,298.04,298.8,28453.0,281.7137,282.2425,281.4493,282.167,28453.0
2023-05-01 09:55:00,298.79,299.05,298.64,298.99,25936.0,282.1575,282.4031,282.0159,282.3464,25936.0
2023-05-01 10:00:00,298.87,299.1,298.24,298.43,22960.0,282.2331,282.4503,281.6382,281.8176,22960.0
2023-05-01 10:05:00,298.34,298.54,298.0,298.41,16276.0,281.7326,281.9215,281.4115,281.7987,16276.0
2023-05-01 10:10:00,298.43,298.6,297.95,298.37,15023.0,281.8176,281.9781,281.3643,281.7609,15023.0
2023-05-01 10:15:00,298.37,298.85,298.3,298.49,12311.0,281.7609,282.2142,281.6948,281.8742,12311.0
2023-05-01 10:20:00,298.49,298.7,298.33,298.65,11148.0,281.8742,282.0726,281.7231,282.0253,11148.0
2023-05-01 10:25:00,298.69,299.01,298.67,298.75,14347.0,282.0631,282.3653,282.0442,282.1198,14347.0
2023-05-01 10:30:00,298.79,298.91,298.59,298.71,11364.0,282.1575,282.2709,281.9687,282.082,11364.0
2023-05-01 10:35:00,298.57,298.91,298.51,298.83,10855.0,281.9498,282.2709,281.8931,282.1953,10855.0
2023-05-01 10:40:00,298.78,299.06,298.51,298.94,16922.0,282.1481,282.4125,281.8931,282.2992,16922.0
2023-05-01 10:45:00,299.03,299.49,298.99,299.29,32315.0,282.3842,282.8186,282.3464,282.6297,32315.0
2023-05-01 10:50:00,299.38,299.4,298.71,299.02,16401.0,282.7147,282.7336,282.082,282.3747,16401.0
2023-05-01 10:55:00,298.96,299.04,298.71,298.73,16065.0,282.3181,282.3936,282.082,282.1009,16065.0
2023-05-01 11:00:00,298.78,298.78,298.21,298.25,12971.0,282.1481,282.1481,281.6098,281.6476,12971.0
2023-05-01 11:05:00,298.26,298.34,297.93,298.06,17136.0,281.657,281.7326,281.3454,281.4682,17136.0
2023-05-01 11:10:00,298.06,298.29,297.93,298.11,15582.0,281.4682,281.6854,281.3454,281.5154,15582.0
2023-05-01 11:15:00,298.04,298.12,297.75,298.02,13154.0,281.4493,281.5248,281.1754,281.4304,13154.0
2023-05-01 11:20:00,298.02,298.37,297.97,298.0,12694.0,281.4304,281.7609,281.3832,281.4115,12694.0
2023-05-01 11:25:00,297.98,298.19,297.8,298.03,10600.0,281.3926,281.5909,281.2227,281.4398,10600.0
2023-05-01 11:30:00,298.03,298.26,298.0,298.19,7198.0,281.4398,281.657,281.4115,281.5909,7198.0
2023-05-01 11:35:00,298.19,298.4,298.19,298.39,9211.0,281.5909,281.7893,281.5909,281.7798,9211.0
2023-05-01 11:40:00,298.45,298.75,298.3,298.69,16067.0,281.8365,282.1198,281.6948,282.0631,16067.0
2023-05-01 11:45:00,298.69,298.82,298.4,298.52,10132.0,282.0631,282.1859,281.7893,281.9026,10132.0
2023-05-01 11:50:00,298.56,298.57,298.25,298.34,10550.0,281.9403,281.9498,281.6476,281.7326,10550.0
2023-05-01 11:55:00,298.41,298.73,298.33,298.72,7496.0,281.7987,282.1009,281.7231,282.0914,7496.0
2023-05-01 12:00:00,298.69,298.82,298.57,298.66,11350.0,282.0631,282.1859,281.9498,282.0348,11350.0
2023-05-01 12:05:00,298.66,298.8,298.55,298.74,7049.0,282.0348,282.167,281.9309,282.1103,7049.0
2023-05-01 12:10:00,298.75,298.87,298.56,298.73,6335.0,282.1198,282.2331,281.9403,282.1009,6335.0
2023-05-01 12:15:00,298.7,298.96,298.7,298.96,7365.0,282.0726,282.3181,282.0726,282.3181,7365.0
2023-05-01 12:20:00,298.96,299.1,298.96,298.99,15919.0,282.3181,282.4503,282.3181,282.3464,15919.0
2023-05-01 12:25:00,299.01,299.09,298.91,299.01,12972.0,282.3653,282.4408,282.2709,282.3653,12972.0
2023-05-01 12:30:00,299.04,299.44,299.04,299.44,19636.0,282.3936,282.7714,282.3936,282.7714,19636.0
2023-05-01 12:35:00,299.43,299.56,299.22,299.38,24007.0,282.7619,282.8847,282.5636,282.7147,24007.0
2023-05-01 12:40:00,299.38,299.56,299.31,299.37,21549.0,282.7147,282.8847,282.6486,282.7053,21549.0
2023-05-01 12:45:00,299.34,299.46,299.01,299.12,21551.0,282.6769,282.7902,282.3653,282.4692,21551.0
2023-05-01 12:50:00,299.12,299.22,299.03,299.08,13307.0,282.4692,282.5636,282.3842,282.4314,13307.0
2023-05-01 12:55:00,299.1,299.13,298.91,298.98,8877.0,282.4503,282.4786,282.2709,282.337,8877.0
2023-05-01 13:00:00,299.03,299.18,298.98,299.06,13158.0,282.3842,282.5258,282.337,282.4125,13158.0
2023-05-01 13:05:00,299.09,299.17,298.99,298.99,14201.0,282.4408,282.5164,282.3464,282.3464,14201.0
2023-05-01 13:10:00,298.99,299.4,298.99,299.21,20438.0,282.3464,282.7336,282.3464,282.5542,20438.0
2023-05-01 13:15:00,299.15,299.19,298.95,299.04,12015.0,282.4975,282.5353,282.3086,282.3936,12015.0
2023-05-01 13:20:00,299.01,299.07,298.92,299.0,11913.0,282.3653,282.422,282.2803,282.3559,11913.0
2023-05-01 13:25:00,299.0,299.01,298.52,298.58,16029.0,282.3559,282.3653,281.9026,281.9592,16029.0
2023-05-01 13:30:00,298.59,298.71,298.46,298.69,6353.0,281.9687,282.082,281.8459,282.0631,6353.0
2023-05-01 13:35:00,298.77,298.77,298.38,298.49,16015.0,282.1387,282.1387,281.7704,281.8742,16015.0
2023-05-01 13:40:00,298.49,298.84,298.49,298.72,7308.0,281.8742,282.2048,281.8742,282.0914,7308.0
2023-05-01 13:45:00,298.66,298.82,298.51,298.65,7456.0,282.0348,282.1859,281.8931,282.0253,7456.0
2023-05-01 13:50:00,298.72,298.74,298.51,298.51,9114.0,282.0914,282.1103,281.8931,281.8931,9114.0
2023-05-01 13:55:00,298.51,298.57,298.44,298.56,5778.0,281.8931,281.9498,281.827,281.9403,5778.0
2023-05-01 14:00:00,298.58,298.62,298.4,298.4,8958.0,281.9592,281.997,281.7893,281.7893,8958.0
2023-05-01 14:05:00,298.39,298.54,298.3,298.54,6496.0,281.7798,281.9215,281.6948,281.9215,6496.0
2023-05-01 14:10:00,298.54,298.55,298.34,298.41,12685.0,281.9215,281.9309,281.7326,281.7987,12685.0
2023-05-01 14:15:00,298.4,298.52,298.31,298.5,8937.0,281.7893,281.9026,281.7043,281.8837,8937.0
2023-05-01 14:20:00,298.49,298.57,298.35,298.36,10868.0,281.8742,281.9498,281.742,281.7515,10868.0
2023-05-01 14:25:00,298.41,298.53,298.35,298.53,8729.0,281.7987,281.912,281.742,281.912,8729.0
2023-05-01 14:30:00,298.52,298.55,298.0,298.13,12270.0,281.9026,281.9309,281.4115,281.5343,12270.0
2023-05-01 14:35:00,298.05,298.1,297.59,297.63,20549.0,281.4587,281.506,281.0243,281.0621,20549.0
2023-05-01 14:40:00,297.66,297.81,297.39,297.69,15173.0,281.0904,281.2321,280.8355,281.1188,15173.0
2023-05-01 14:45:00,297.69,297.72,297.51,297.63,14799.0,281.1188,281.1471,280.9488,281.0621,14799.0
2023-05-01 14:50:00,297.65,297.72,297.44,297.56,12345.0,281.081,281.1471,280.8827,280.996,12345.0
2023-05-01 14:55:00,297.58,297.65,297.52,297.6,13725.0,281.0149,281.081,280.9582,281.0338,13725.0
2023-05-01 15:00:00,297.6,297.69,297.45,297.62,18808.0,281.0338,281.1188,280.8921,281.0527,18808.0
2023-05-01 15:05:00,297.62,297.82,297.62,297.7,13529.0,281.0527,281.2415,281.0527,281.1282,13529.0
2023-05-01 15:10:00,297.75,298.06,297.75,298.0,13946.0,281.1754,281.4682,281.1754,281.4115,13946.0
2023-05-01 15:15:00,298.0,298.01,297.78,297.94,7751.0,281.4115,281.421,281.2038,281.3549,7751.0
2023-05-01 15:20:00,297.94,298.24,297.92,298.06,14447.0,281.3549,281.6382,281.336,281.4682,14447.0
2023-05-01 15:25:00,298.12,298.23,298.0,298.15,12132.0,281.5248,281.6287,281.4115,281.5532,12132.0
2023-05-01 15:30:00,298.18,298.55,298.16,298.49,16240.0,281.5815,281.9309,281.5626,281.8742,16240.0
2023-05-01 15:35:00,298.48,298.48,298.01,298.13,16163.0,281.8648,281.8648,281.421,281.5343,16163.0
2023-05-01 15:40:00,298.16,298.5,298.08,298.42,26054.0,281.5626,281.8837,281.4871,281.8081,26054.0
2023-05-01 15:45:00,298.41,298.6,298.37,298.45,21176.0,281.7987,281.9781,281.7609,281.8365,21176.0
2023-05-01 15:50:00,298.49,298.52,298.11,298.2,56984.0,281.8742,281.9026,281.5154,281.6004,56984.0
2023-05-01 15:55:00,298.24,298.51,297.44,297.7,332498.0,281.6382,281.8931,280.8827,281.1282,332498.0
2023-05-02 09:30:00,298.44,298.67,296.22,296.36,61311.0,281.827,282.0442,279.7306,279.8628,61311.0
2023-05-02 09:35:00,296.35,296.69,295.85,296.25,17995.0,279.8534,280.1744,279.3812,279.7589,17995.0
2023-05-02 09:40:00,296.22,296.53,295.87,296.17,14073.0,279.7306,280.0233,279.4001,279.6834,14073.0
2023-05-02 09:45:00,296.06,296.57,295.72,295.85,20988.0,279.5795,280.0611,279.2584,279.3812,20988.0
2023-05-02 09:50:00,295.81,296.21,295.48,295.94,18423.0,279.3434,279.7212,279.0318,279.4662,18423.0
2023-05-02 09:55:00,296.03,296.39,295.87,296.24,19703.0,279.5512,279.8911,279.4001,279.7495,19703.0
2023-05-02 10:00:00,296.28,296.35,295.09,295.23,25224.0,279.7873,279.8534,278.6635,278.7957,25224.0
2023-05-02 10:05:00,295.17,295.22,294.7,294.77,35135.0,278.7391,278.7863,278.2952,278.3613,35135.0
2023-05-02 10:10:00,294.85,294.85,293.89,294.12,24237.0,278.4369,278.4369,277.5303,277.7475,24237.0
2023-05-02 10:15:00,294.12,294.74,294.04,294.6,17725.0,277.7475,278.333,277.672,278.2008,17725.0
2023-05-02 10:20:00,294.61,294.61,293.29,293.3,28605.0,278.2102,278.2102,276.9637,276.9731,28605.0
2023-05-02 10:25:00,293.34,293.4,292.9,293.19,25205.0,277.0109,277.0676,276.5954,276.8693,25205.0
2023-05-02 10:30:00,293.18,293.19,292.6,292.6,27373.0,276.8598,276.8693,276.3121,276.3121,27373.0
2023-05-02 10:35:00,292.5,292.83,292.19,292.66,16641.0,276.2177,276.5293,275.9249,276.3688,16641.0
2023-05-02 10:40:00,292.56,292.9,292.41,292.43,19676.0,276.2743,276.5954,276.1327,276.1516,19676.0
2023-05-02 10:45:00,292.47,292.61,292.11,292.45,10954.0,276.1894,276.3216,275.8494,276.1705,10954.0
2023-05-02 10:50:00,292.47,292.7,291.89,292.24,26610.0,276.1894,276.4065,275.6416,275.9722,26610.0
2023-05-02 10:55:00,292.31,292.56,292.12,292.12,20096.0,276.0383,276.2743,275.8588,275.8588,20096.0
2023-05-02 11:00:00,292.26,292.41,291.4,291.85,17072.0,275.991,276.1327,275.1789,275.6039,17072.0
2023-05-02 11:05:00,291.98,292.15,291.7,291.98,13851.0,275.7266,275.8872,275.4622,275.7266,13851.0
2023-05-02 11:10:00,292.02,292.11,291.77,291.9,11123.0,275.7644,275.8494,275.5283,275.6511,11123.0
2023-05-02 11:15:00,291.92,292.07,291.59,291.6,14929.0,275.67,275.8116,275.3583,275.3678,14929.0
2023-05-02 11:20:00,291.62,291.88,291.43,291.54,13613.0,275.3867,275.6322,275.2072,275.3111,13613.0
2023-05-02 11:25:00,291.51,291.57,291.3,291.47,17669.0,275.2828,275.3395,275.0845,275.245,17669.0
2023-05-02 11:30:00,291.56,291.72,291.04,291.43,24615.0,275.33,275.4811,274.839,275.2072,24615.0
2023-05-02 11:35:00,291.45,291.88,291.36,291.88,13205.0,275.2261,275.6322,275.1411,275.6322,13205.0
2023-05-02 11:40:00,291.98,292.73,291.97,292.7,18774.0,275.7266,276.4349,275.7172,276.4065,18774.0
2023-05-02 11:45:00,292.75,292.95,292.44,292.51,16455.0,276.4538,276.6426,276.161,276.2271,16455.0
2023-05-02 11:50:00,292.51,292.52,291.69,292.1,12601.0,276.2271,276.2366,275.4528,275.8399,12601.0
2023-05-02 11:55:00,292.06,292.25,291.8,291.87,6347.0,275.8022,275.9816,275.5566,275.6228,6347.0
2023-05-02 12:00:00,291.77,291.96,291.72,291.91,11415.0,275.5283,275.7077,275.4811,275.6605,11415.0
2023-05-02 12:05:00,291.9,292.32,291.78,292.3,6798.0,275.6511,276.0477,275.5378,276.0288,6798.0
2023-05-02 12:10:00,292.26,292.26,291.98,292.12,10798.0,275.991,275.991,275.7266,275.8588,10798.0
2023-05-02 12:15:00,292.1,292.21,291.77,292.1,20617.0,275.8399,275.9438,275.5283,275.8399,20617.0
2023-05-02 12:20:00,292.09,292.09,291.76,292.06,14495.0,275.8305,275.8305,275.5189,275.8022,14495.0
2023-05-02 12:25:00,291.98,292.21,291.92,291.96,13308.0,275.7266,275.9438,275.67,275.7077,13308.0
2023-05-02 12:30:00,291.99,291.99,291.72,291.72,16043.0,275.7361,275.7361,275.4811,275.4811,16043.0
2023-05-02 12:35:00,291.76,292.28,291.76,292.04,12615.0,275.5189,276.0099,275.5189,275.7833,12615.0
2023-05-02 12:40:00,292.13,292.19,291.92,291.99,8296.0,275.8683,275.9249,275.67,275.7361,8296.0
2023-05-02 12:45:00,292.01,292.08,291.8,291.84,14275.0,275.755,275.8211,275.5566,275.5944,14275.0
2023-05-02 12:50:00,291.83,292.5,291.8,292.34,45735.0,275.585,276.2177,275.5566,276.0666,45735.0
2023-05-02 12:55:00,292.43,292.68,292.32,292.65,14988.0,276.1516,276.3877,276.0477,276.3593,14988.0
2023-05-02 13:00:00,292.65,292.79,292.46,292.72,8575.0,276.3593,276.4915,276.1799,276.4254,8575.0
2023-05-02 13:05:00,292.69,292.91,292.68,292.82,8898.0,276.3971,276.6049,276.3877,276.5199,8898.0
2023-05-02 13:10:00,292.78,292.99,292.72,292.81,14229.0,276.4821,276.6804,276.4254,276.5104,14229.0
2023-05-02 13:15:00,292.81,293.13,292.78,292.78,12965.0,276.5104,276.8126,276.4821,276.4821,12965.0
2023-05-02 13:20:00,292.8,293.15,292.71,293.1,23003.0,276.501,276.8315,276.416,276.7843,23003.0
2023-05-02 13:25:00,293.12,293.29,293.03,293.19,10206.0,276.8032,276.9637,276.7182,276.8693,10206.0
2023-05-02 13:30:00,293.19,293.28,293.0,293.25,14501.0,276.8693,276.9543,276.6898,276.9259,14501.0
2023-05-02 13:35:00,293.25,293.35,293.16,293.16,13600.0,276.9259,277.0204,276.8409,276.8409,13600.0
2023-05-02 13:40:00,293.18,293.21,293.04,293.08,13468.0,276.8598,276.8882,276.7276,276.7654,13468.0
2023-05-02 13:45:00,293.11,293.59,293.09,293.53,8931.0,276.7937,277.247,276.7748,277.1903,8931.0
2023-05-02 13:50:00,293.56,293.86,293.53,293.64,9857.0,277.2187,277.502,277.1903,277.2942,9857.0
2023-05-02 13:55:00,293.72,293.82,293.39,293.44,38899.0,277.3698,277.4642,277.0581,277.1054,38899.0
2023-05-02 14:00:00,293.45,293.47,293.05,293.34,12545.0,277.1148,277.1337,276.7371,277.0109,12545.0
2023-05-02 14:05:00,293.4,293.47,293.2,293.2,8240.0,277.0676,277.1337,276.8787,276.8787,8240.0
2023-05-02 14:10:00,293.25,293.29,292.66,292.77,8780.0,276.9259,276.9637,276.3688,276.4727,8780.0
2023-05-02 14:15:00,292.75,293.02,292.68,293.0,8339.0,276.4538,276.7087,276.3877,276.6898,8339.0
2023-05-02 14:20:00,293.05,293.08,292.71,292.87,9623.0,276.7371,276.7654,276.416,276.5671,9623.0
2023-05-02 14:25:00,292.87,293.04,292.78,293.03,22226.0,276.5671,276.7276,276.4821,276.7182,22226.0
2023-05-02 14:30:00,293.03,293.23,292.89,293.01,10402.0,276.7182,276.907,276.586,276.6993,10402.0
2023-05-02 14:35:00,293.03,293.44,293.03,293.36,8872.0,276.7182,277.1054,276.7182,277.0298,8872.0
2023-05-02 14:40:00,293.29,293.41,293.08,293.27,8612.0,276.9637,277.077,276.7654,276.9448,8612.0
2023-05-02 14:45:00,293.32,293.75,293.3,293.63,7946.0,276.992,277.3981,276.9731,277.2848,7946.0
2023-05-02 14:50:00,293.72,293.93,293.66,293.8,6831.0,277.3698,277.5681,277.3131,277.4453,6831.0
2023-05-02 14:55:00,293.74,293.96,293.67,293.96,10465.0,277.3887,277.5964,277.3226,277.5964,10465.0
2023-05-02 15:00:00,294.0,294.19,293.77,293.92,18331.0,277.6342,277.8136,277.417,277.5586,18331.0
2023-05-02 15:05:00,294.01,294.43,293.94,294.35,19654.0,277.6436,278.0402,277.5775,277.9647,19654.0
2023-05-02 15:10:00,294.37,294.84,294.37,294.83,41876.0,277.9836,278.4274,277.9836,278.418,41876.0
2023-05-02 15:15:00,294.85,295.21,294.66,295.15,28348.0,278.4369,278.7768,278.2574,278.7202,28348.0
2023-05-02 15:20:00,295.16,295.59,295.03,295.42,21688.0,278.7296,279.1357,278.6068,278.9751,21688.0
2023-05-02 15:25:00,295.47,295.99,295.37,295.98,25185.0,279.0224,279.5134,278.9279,279.504,25185.0
2023-05-02 15:30:00,295.97,296.04,295.17,295.17,40166.0,279.4945,279.5606,278.7391,278.7391,40166.0
2023-05-02 15:35:00,295.16,295.46,294.95,295.42,52118.0,278.7296,279.0129,278.5313,278.9751,52118.0
2023-05-02 15:40:00,295.42,295.42,294.45,294.56,41271.0,278.9751,278.9751,278.0591,278.163,41271.0
2023-05-02 15:45:00,294.55,294.55,294.08,294.28,43415.0,278.1536,278.1536,277.7097,277.8986,43415.0
2023-05-02 15:50:00,294.24,294.42,294.06,294.16,82965.0,277.8608,278.0308,277.6908,277.7853,82965.0
2023-05-02 15:55:00,294.13,294.42,294.05,294.31,193971.0,277.7569,278.0308,277.6814,277.9269,193971.0
2023-05-03 09:30:00,294.56,295.91,294.32,295.44,57054.0,278.163,279.4379,277.9364,278.994,57054.0
2023-05-03 09:35:00,295.44,296.92,295.43,296.65,28509.0,278.994,280.3916,278.9846,280.1367,28509.0
2023-05-03 09:40:00,296.64,297.52,296.44,297.51,22679.0,280.1272,280.9582,279.9384,280.9488,22679.0
2023-05-03 09:45:00,297.51,298.06,297.32,298.06,29734.0,280.9488,281.4682,280.7694,281.4682,29734.0
2023-05-03 09:50:00,298.3,298.6,298.09,298.55,22170.0,281.6948,281.9781,281.4965,281.9309,22170.0
2023-05-03 09:55:00,298.51,298.51,298.14,298.17,19301.0,281.8931,281.8931,281.5437,281.5721,19301.0
2023-05-03 10:00:00,298.25,298.59,298.07,298.5,17543.0,281.6476,281.9687,281.4776,281.8837,17543.0
2023-05-03 10:05:00,298.42,298.55,298.21,298.55,17112.0,281.8081,281.9309,281.6098,281.9309,17112.0
2023-05-03 10:10:00,298.54,298.76,297.59,297.92,17601.0,281.9215,282.1292,281.0243,281.336,17601.0
2023-05-03 10:15:00,297.84,298.2,297.84,298.1,13437.0,281.2604,281.6004,281.2604,281.506,13437.0
2023-05-03 10:20:00,298.2,298.52,298.2,298.35,15062.0,281.6004,281.9026,281.6004,281.742,15062.0
2023-05-03 10:25:00,298.31,298.32,297.56,297.75,9292.0,281.7043,281.7137,280.996,281.1754,9292.0
2023-05-03 10:30:00,297.73,297.85,297.27,297.83,16929.0,281.1565,281.2699,280.7222,281.251,16929.0
2023-05-03 10:35:00,297.8,297.96,297.26,297.26,12196.0,281.2227,281.3737,280.7127,280.7127,12196.0
2023-05-03 10:40:00,297.31,297.38,296.87,297.02,15716.0,280.7599,280.826,280.3444,280.4861,15716.0
2023-05-03 10:45:00,297.1,297.28,296.59,297.05,15472.0,280.5616,280.7316,280.08,280.5144,15472.0
2023-05-03 10:50:00,297.09,297.19,296.83,296.88,12652.0,280.5522,280.6466,280.3066,280.3539,12652.0
2023-05-03 10:55:00,296.9,297.01,296.5,296.7,12106.0,280.3728,280.4766,279.995,280.1839,12106.0
2023-05-03 11:00:00,296.76,296.83,296.35,296.74,15691.0,280.2405,280.3066,279.8534,280.2217,15691.0
2023-05-03 11:05:00,296.73,296.73,296.19,296.24,7835.0,280.2122,280.2122,279.7023,279.7495,7835.0
2023-05-03 11:10:00,296.28,296.89,296.18,296.88,7786.0,279.7873,280.3633,279.6928,280.3539,7786.0
2023-05-03 11:15:00,296.83,296.83,296.53,296.62,11659.0,280.3066,280.3066,280.0233,280.1083,11659.0
2023-05-03 11:20:00,296.65,296.74,296.34,296.6,9706.0,280.1367,280.2217,279.8439,280.0895,9706.0
2023-05-03 11:25:00,296.53,296.55,295.82,295.88,11699.0,280.0233,280.0422,279.3529,279.4095,11699.0
2023-05-03 11:30:00,295.87,296.48,295.75,296.39,12601.0,279.4001,279.9761,279.2868,279.8911,12601.0
2023-05-03 11:35:00,296.35,296.87,296.34,296.8,7636.0,279.8534,280.3444,279.8439,280.2783,7636.0
2023-05-03 11:40:00,296.79,297.09,296.72,297.01,21227.0,280.2689,280.5522,280.2028,280.4766,21227.0
2023-05-03 11:45:00,297.11,297.43,297.1,297.25,17930.0,280.5711,280.8732,280.5616,280.7033,17930.0
2023-05-03 11:50:00,297.26,297.29,297.05,297.14,7368.0,280.7127,280.741,280.5144,280.5994,7368.0
2023-05-03 11:55:00,297.19,297.34,297.01,297.18,5799.0,280.6466,280.7883,280.4766,280.6372,5799.0
2023-05-03 12:00:00,297.12,297.16,296.84,296.84,7667.0,280.5805,280.6183,280.3161,280.3161,7667.0
2023-05-03 12:05:00,296.74,296.78,296.6,296.6,7796.0,280.2217,280.2594,280.0895,280.0895,7796.0
2023-05-03 12:10:00,296.69,296.69,296.25,296.42,5471.0,280.1744,280.1744,279.7589,279.9195,5471.0
2023-05-03 12:15:00,296.33,296.34,296.0,296.0,10802.0,279.8345,279.8439,279.5228,279.5228,10802.0
2023-05-03 12:20:00,296.08,296.29,296.04,296.25,8910.0,279.5984,279.7967,279.5606,279.7589,8910.0
2023-05-03 12:25:00,296.2,296.61,296.15,296.53,5876.0,279.7117,280.0989,279.6645,280.0233,5876.0
2023-05-03 12:30:00,296.48,296.57,296.34,296.34,3921.0,279.9761,280.0611,279.8439,279.8439,3921.0
2023-05-03 12:35:00,296.35,296.39,296.14,296.14,5759.0,279.8534,279.8911,279.6551,279.6551,5759.0
2023-05-03 12:40:00,296.22,296.46,296.16,296.41,5468.0,279.7306,279.9572,279.6739,279.91,5468.0
2023-05-03 12:45:00,296.48,296.81,296.48,296.74,10124.0,279.9761,280.2878,279.9761,280.2217,10124.0
2023-05-03 12:50:00,296.8,297.0,296.74,296.94,12211.0,280.2783,280.4672,280.2217,280.4105,12211.0
2023-05-03 12:55:00,296.9,297.26,296.9,297.2,11208.0,280.3728,280.7127,280.3728,280.6561,11208.0
2023-05-03 13:00:00,297.25,297.34,297.01,297.04,7587.0,280.7033,280.7883,280.4766,280.505,7587.0
2023-05-03 13:05:00,297.0,297.06,296.38,296.43,8937.0,280.4672,280.5238,279.8817,279.9289,8937.0
2023-05-03 13:10:00,296.43,296.54,296.35,296.54,7127.0,279.9289,280.0328,279.8534,280.0328,7127.0
2023-05-03 13:15:00,296.47,296.63,296.22,296.49,8065.0,279.9667,280.1178,279.7306,279.9856,8065.0
2023-05-03 13:20:00,296.62,296.7,296.43,296.64,7572.0,280.1083,280.1839,279.9289,280.1272,7572.0
2023-05-03 13:25:00,296.67,297.17,296.6,297.06,8265.0,280.1556,280.6277,280.0895,280.5238,8265.0
2023-05-03 13:30:00,297.09,297.28,297.07,297.14,13145.0,280.5522,280.7316,280.5333,280.5994,13145.0
2023-05-03 13:35:00,297.18,297.26,296.99,297.0,10980.0,280.6372,280.7127,280.4577,280.4672,10980.0
2023-05-03 13:40:00,297.02,297.33,297.02,297.25,9743.0,280.4861,280.7788,280.4861,280.7033,9743.0
2023-05-03 13:45:00,297.25,297.31,296.95,297.15,7505.0,280.7033,280.7599,280.42,280.6088,7505.0
2023-05-03 13:50:00,297.14,297.31,297.08,297.27,12137.0,280.5994,280.7599,280.5427,280.7222,12137.0
2023-05-03 13:55:00,297.36,297.65,297.22,297.35,16914.0,280.8071,281.081,280.6749,280.7977,16914.0
2023-05-03 14:00:00,297.19,298.29,296.6,297.12,22913.0,280.6466,281.6854,280.0895,280.5805,22913.0
2023-05-03 14:05:00,297.1,297.5,296.64,297.0,9725.0,280.5616,280.9394,280.1272,280.4672,9725.0
2023-05-03 14:10:00,296.99,297.09,296.52,297.09,8809.0,280.4577,280.5522,280.0139,280.5522,8809.0
2023-05-03 14:15:00,297.1,297.3,296.77,296.96,20464.0,280.5616,280.7505,280.25,280.4294,20464.0
2023-05-03 14:20:00,296.96,297.63,296.92,297.55,16056.0,280.4294,281.0621,280.3916,280.9866,16056.0
2023-05-03 14:25:00,297.59,297.99,297.22,297.22,20516.0,281.0243,281.4021,280.6749,280.6749,20516.0
2023-05-03 14:30:00,297.22,297.42,296.66,296.67,17533.0,280.6749,280.8638,280.1461,280.1556,17533.0
2023-05-03 14:35:00,296.64,297.59,295.68,297.56,25698.0,280.1272,281.0243,279.2207,280.996,25698.0
2023-05-03 14:40:00,297.55,298.21,296.62,297.12,21342.0,280.9866,281.6098,280.1083,280.5805,21342.0
2023-05-03 14:45:00,297.0,297.39,296.67,296.93,22264.0,280.4672,280.8355,280.1556,280.4011,22264.0
2023-05-03 14:50:00,296.93,296.99,295.8,296.77,16739.0,280.4011,280.4577,279.334,280.25,16739.0
2023-05-03 14:55:00,296.75,297.69,296.58,297.32,19037.0,280.2311,281.1188,280.0706,280.7694,19037.0
2023-05-03 15:00:00,297.35,297.6,296.51,297.08,14907.0,280.7977,281.0338,280.0045,280.5427,14907.0
2023-05-03 15:05:00,297.42,297.98,296.02,296.25,12916.0,280.8638,281.3926,279.5417,279.7589,12916.0
2023-05-03 15:10:00,296.34,296.34,295.5,295.51,13445.0,279.8439,279.8439,279.0507,279.0601,13445.0
2023-05-03 15:15:00,295.41,295.85,295.0,295.34,41005.0,278.9657,279.3812,278.5785,278.8996,41005.0
2023-05-03 15:20:00,295.35,295.46,294.23,295.14,19691.0,278.909,279.0129,277.8514,278.7107,19691.0
2023-05-03 15:25:00,295.25,295.6,294.04,294.1,37932.0,278.8146,279.1451,277.672,277.7286,37932.0
2023-05-03 15:30:00,294.12,294.12,293.19,293.59,31169.0,277.7475,277.7475,276.8693,277.247,31169.0
2023-05-03 15:35:00,293.56,293.81,293.2,293.24,40502.0,277.2187,277.4548,276.8787,276.9165,40502.0
2023-05-03 15:40:00,293.23,293.45,292.74,293.28,31794.0,276.907,277.1148,276.4443,276.9543,31794.0
2023-05-03 15:45:00,293.29,293.69,293.13,293.49,39594.0,276.9637,277.3414,276.8126,277.1526,39594.0
2023-05-03 15:50:00,293.49,293.96,293.07,293.21,81550.0,277.1526,277.5964,276.756,276.8882,81550.0
2023-05-03 15:55:00,293.25,293.26,292.5,293.16,191337.0,276.9259,276.9354,276.2177,276.8409,191337.0
2023-05-04 09:30:00,292.72,294.04,292.72,293.86,51337.0,276.4254,277.672,276.4254,277.502,51337.0
2023-05-04 09:35:00,293.81,294.59,293.45,294.3,17758.0,277.4548,278.1913,277.1148,277.9175,17758.0
2023-05-04 09:40:00,294.23,294.24,291.53,291.81,31389.0,277.8514,277.8608,275.3017,275.5661,31389.0
2023-05-04 09:45:00,291.87,292.28,291.29,291.29,32122.0,275.6228,276.0099,275.075,275.075,32122.0
2023-05-04 09:50:00,291.34,291.59,290.38,291.35,24264.0,275.1223,275.3583,274.2157,275.1317,24264.0
2023-05-04 09:55:00,291.35,292.02,291.25,291.58,22901.0,275.1317,275.7644,275.0373,275.3489,22901.0
2023-05-04 10:00:00,291.47,291.82,291.13,291.13,21245.0,275.245,275.5755,274.9239,274.9239,21245.0
2023-05-04 10:05:00,291.21,291.25,290.44,290.71,20006.0,274.9995,275.0373,274.2724,274.5273,20006.0
2023-05-04 10:10:00,290.82,291.41,290.76,291.12,18570.0,274.6312,275.1884,274.5745,274.9145,18570.0
2023-05-04 10:15:00,291.12,291.69,290.6,291.28,24097.0,274.9145,275.4528,274.4234,275.0656,24097.0
2023-05-04 10:20:00,291.27,291.27,290.15,290.23,23024.0,275.0562,275.0562,273.9985,274.074,23024.0
2023-05-04 10:25:00,290.23,290.29,289.25,289.37,34034.0,274.074,274.1307,273.1486,273.2619,34034.0
2023-05-04 10:30:00,289.37,289.55,289.27,289.34,22808.0,273.2619,273.4319,273.1675,273.2336,22808.0
2023-05-04 10:35:00,289.34,290.07,288.93,289.15,31413.0,273.2336,273.9229,272.8464,273.0542,31413.0
2023-05-04 10:40:00,289.09,289.65,289.08,289.13,20974.0,272.9975,273.5263,272.9881,273.0353,20974.0
2023-05-04 10:45:00,289.09,290.26,289.0,289.72,25773.0,272.9975,274.1024,272.9125,273.5924,25773.0
2023-05-04 10:50:00,289.71,289.84,289.0,289.84,18060.0,273.583,273.7058,272.9125,273.7058,18060.0
2023-05-04 10:55:00,289.8,289.87,288.2,288.28,32272.0,273.668,273.7341,272.157,272.2326,32272.0
2023-05-04 11:00:00,288.26,288.46,287.57,288.12,49567.0,272.2137,272.4026,271.5621,272.0815,49567.0
2023-05-04 11:05:00,288.1,289.3,288.05,289.0,18104.0,272.0626,273.1958,272.0154,272.9125,18104.0
2023-05-04 11:10:00,289.01,289.18,288.75,288.98,46046.0,272.922,273.0825,272.6764,272.8936,46046.0
2023-05-04 11:15:00,288.9,289.09,288.3,288.53,22268.0,272.8181,272.9975,272.2515,272.4687,22268.0
2023-05-04 11:20:00,288.59,289.06,288.36,288.45,29084.0,272.5253,272.9692,272.3081,272.3931,29084.0
2023-05-04 11:25:00,288.44,288.75,287.67,287.78,57338.0,272.3837,272.6764,271.6565,271.7604,57338.0
2023-05-04 11:30:00,287.79,288.07,287.42,287.63,40462.0,271.7699,272.0343,271.4205,271.6188,40462.0
2023-05-04 11:35:00,287.62,287.97,287.44,287.8,17448.0,271.6093,271.9398,271.4394,271.7793,17448.0
2023-05-04 11:40:00,287.79,287.88,287.24,287.3,20789.0,271.7699,271.8549,271.2505,271.3071,20789.0
2023-05-04 11:45:00,287.24,287.47,287.14,287.19,17239.0,271.2505,271.4677,271.1561,271.2033,17239.0
2023-05-04 11:50:00,287.18,287.24,286.69,286.71,32537.0,271.1938,271.2505,270.7311,270.75,32537.0
2023-05-04 11:55:00,286.7,286.82,286.54,286.63,22493.0,270.7405,270.8539,270.5895,270.6744,22493.0
2023-05-04 12:00:00,286.64,286.82,286.1,286.1,34100.0,270.6839,270.8539,270.1739,270.1739,34100.0
2023-05-04 12:05:00,286.09,286.3,285.77,286.02,24093.0,270.1645,270.3628,269.8623,270.0984,24093.0
2023-05-04 12:10:00,286.06,286.09,285.74,285.77,22609.0,270.1362,270.1645,269.834,269.8623,22609.0
2023-05-04 12:15:00,285.75,286.6,285.73,286.6,23479.0,269.8434,270.6461,269.8245,270.6461,23479.0
2023-05-04 12:20:00,286.66,287.06,286.54,286.84,23875.0,270.7028,271.0805,270.5895,270.8728,23875.0
2023-05-04 12:25:00,286.84,286.87,286.54,286.83,16338.0,270.8728,270.9011,270.5895,270.8633,16338.0
2023-05-04 12:30:00,287.07,287.16,286.29,286.31,21237.0,271.0899,271.1749,270.3534,270.3723,21237.0
2023-05-04 12:35:00,286.31,286.55,286.18,286.41,24544.0,270.3723,270.5989,270.2495,270.4667,24544.0
2023-05-04 12:40:00,286.41,286.73,286.33,286.37,34807.0,270.4667,270.7689,270.3911,270.4289,34807.0
2023-05-04 12:45:00,286.36,286.36,285.91,286.02,25560.0,270.4195,270.4195,269.9945,270.0984,25560.0
2023-05-04 12:50:00,286.04,286.27,285.66,285.8,36083.0,270.1173,270.3345,269.7584,269.8906,36083.0
2023-05-04 12:55:00,285.78,286.62,285.76,286.6,37087.0,269.8718,270.665,269.8529,270.6461,37087.0
2023-05-04 13:00:00,286.62,286.92,286.58,286.88,26370.0,270.665,270.9483,270.6272,270.9105,26370.0
2023-05-04 13:05:00,286.88,287.67,286.87,287.43,27658.0,270.9105,271.6565,270.9011,271.4299,27658.0
2023-05-04 13:10:00,287.43,287.5,287.11,287.18,27406.0,271.4299,271.496,271.1277,271.1938,27406.0
2023-05-04 13:15:00,287.22,287.64,287.17,287.41,46730.0,271.2316,271.6282,271.1844,271.411,46730.0
2023-05-04 13:20:00,287.42,287.87,287.31,287.75,26343.0,271.4205,271.8454,271.3166,271.7321,26343.0
2023-05-04 13:25:00,287.82,287.98,287.24,287.52,52222.0,271.7982,271.9493,271.2505,271.5149,52222.0
2023-05-04 13:30:00,287.51,288.16,287.43,288.14,16836.0,271.5055,272.1193,271.4299,272.1004,16836.0
2023-05-04 13:35:00,288.13,288.35,287.97,288.03,20010.0,272.0909,272.2987,271.9398,271.9965,20010.0
2023-05-04 13:40:00,288.05,288.11,287.73,288.0,9179.0,272.0154,272.0721,271.7132,271.9682,9179.0
2023-05-04 13:45:00,288.11,288.13,287.72,287.92,14484.0,272.0721,272.0909,271.7038,271.8926,14484.0
2023-05-04 13:50:00,287.91,287.91,287.36,287.6,10008.0,271.8832,271.8832,271.3638,271.5904,10008.0
2023-05-04 13:55:00,287.68,287.92,287.66,287.91,11547.0,271.666,271.8926,271.6471,271.8832,11547.0
2023-05-04 14:00:00,287.88,288.05,287.5,287.77,16154.0,271.8549,272.0154,271.496,271.751,16154.0
2023-05-04 14:05:00,287.77,287.92,287.5,287.67,19100.0,271.751,271.8926,271.496,271.6565,19100.0
2023-05-04 14:10:00,287.66,287.81,287.33,287.44,17233.0,271.6471,271.7888,271.3355,271.4394,17233.0
2023-05-04 14:15:00,287.44,287.74,287.17,287.31,23574.0,271.4394,271.7227,271.1844,271.3166,23574.0
2023-05-04 14:20:00,287.34,287.45,286.75,286.78,18517.0,271.3449,271.4488,270.7878,270.8161,18517.0
2023-05-04 14:25:00,286.76,286.89,286.3,286.34,10847.0,270.7972,270.92,270.3628,270.4006,10847.0
2023-05-04 14:30:00,286.34,286.34,285.9,286.0,38201.0,270.4006,270.4006,269.9851,270.0795,38201.0
2023-05-04 14:35:00,286.0,286.44,285.85,286.12,25103.0,270.0795,270.495,269.9379,270.1928,25103.0
2023-05-04 14:40:00,286.06,286.2,285.81,285.93,11717.0,270.1362,270.2684,269.9001,270.0134,11717.0
2023-05-04 14:45:00,285.92,286.04,285.58,285.62,16851.0,270.004,270.1173,269.6829,269.7207,16851.0
2023-05-04 14:50:00,285.61,286.01,285.58,285.91,13197.0,269.7112,270.089,269.6829,269.9945,13197.0
2023-05-04 14:55:00,285.92,286.23,285.86,286.04,25362.0,270.004,270.2967,269.9473,270.1173,25362.0
2023-05-04 15:00:00,286.09,286.62,285.99,286.56,43185.0,270.1645,270.665,270.0701,270.6083,43185.0
2023-05-04 15:05:00,286.55,287.06,286.34,286.51,33673.0,270.5989,271.0805,270.4006,270.5611,33673.0
2023-05-04 15:10:00,286.54,286.61,285.69,285.69,18279.0,270.5895,270.6556,269.7868,269.7868,18279.0
2023-05-04 15:15:00,285.7,285.7,285.33,285.67,44932.0,269.7962,269.7962,269.4468,269.7679,44932.0
2023-05-04 15:20:00,285.7,286.0,285.53,285.92,20885.0,269.7962,270.0795,269.6357,270.004,20885.0
2023-05-04 15:25:00,285.92,286.02,285.84,285.95,31622.0,270.004,270.0984,269.9284,270.0323,31622.0
2023-05-04 15:30:00,285.93,286.33,285.9,286.24,38038.0,270.0134,270.3911,269.9851,270.3062,38038.0
2023-05-04 15:35:00,286.24,286.82,286.17,286.42,34875.0,270.3062,270.8539,270.24,270.4761,34875.0
2023-05-04 15:40:00,286.39,286.62,286.02,286.06,44329.0,270.4478,270.665,270.0984,270.1362,44329.0
2023-05-04 15:45:00,286.04,286.43,285.72,286.38,67610.0,270.1173,270.4856,269.8151,270.4384,67610.0
2023-05-04 15:50:00,286.38,286.48,285.84,285.97,117993.0,270.4384,270.5328,269.9284,270.0512,117993.0
2023-05-04 15:55:00,285.94,286.63,285.73,285.75,319704.0,270.0229,270.6744,269.8245,269.8434,319704.0
2023-05-05 09:30:00,287.17,289.44,286.1,288.67,154307.0,271.1844,273.328,270.1739,272.6009,154307.0
2023-05-05 09:35:00,288.68,289.47,287.93,288.72,40746.0,272.6103,273.3563,271.9021,272.6481,40746.0
2023-05-05 09:40:00,288.67,289.87,288.5,289.73,37985.0,272.6009,273.7341,272.4403,273.6019,37985.0
2023-05-05 09:45:00,289.69,290.69,289.57,290.69,43760.0,273.5641,274.5084,273.4508,274.5084,43760.0
2023-05-05 09:50:00,290.67,290.87,289.89,289.9,28019.0,274.4895,274.6784,273.753,273.7624,28019.0
2023-05-05 09:55:00,289.9,289.93,289.11,289.22,31564.0,273.7624,273.7907,273.0164,273.1203,31564.0
2023-05-05 10:00:00,289.25,289.66,288.94,289.42,51984.0,273.1486,273.5358,272.8559,273.3091,51984.0
2023-05-05 10:05:00,289.5,289.54,288.97,289.17,27252.0,273.3847,273.4225,272.8842,273.073,27252.0
2023-05-05 10:10:00,289.24,289.39,288.59,288.69,37038.0,273.1392,273.2808,272.5253,272.6198,37038.0
2023-05-05 10:15:00,288.64,289.14,288.34,289.01,42779.0,272.5726,273.0447,272.2893,272.922,42779.0
2023-05-05 10:20:00,289.05,289.43,288.17,288.32,36678.0,272.9597,273.3186,272.1287,272.2704,36678.0
2023-05-05 10:25:00,288.31,288.4,287.9,288.18,38939.0,272.2609,272.3459,271.8737,272.1382,38939.0
2023-05-05 10:30:00,288.18,288.6,288.13,288.5,22777.0,272.1382,272.5348,272.0909,272.4403,22777.0
2023-05-05 10:35:00,288.5,288.5,287.85,288.03,32763.0,272.4403,272.4403,271.8265,271.9965,32763.0
2023-05-05 10:40:00,288.07,288.17,287.57,288.01,32576.0,272.0343,272.1287,271.5621,271.9776,32576.0
2023-05-05 10:45:00,287.9,288.24,287.6,287.89,32815.0,271.8737,272.1948,271.5904,271.8643,32815.0
2023-05-05 10:50:00,287.92,287.98,287.33,287.33,26470.0,271.8926,271.9493,271.3355,271.3355,26470.0
2023-05-05 10:55:00,287.27,287.34,286.6,286.62,74186.0,271.2788,271.3449,270.6461,270.665,74186.0
2023-05-05 11:00:00,286.69,287.93,286.69,287.75,60834.0,270.7311,271.9021,270.7311,271.7321,60834.0
2023-05-05 11:05:00,287.81,288.17,287.42,287.57,29363.0,271.7888,272.1287,271.4205,271.5621,29363.0
2023-05-05 11:10:00,287.59,288.25,287.47,288.24,14353.0,271.581,272.2043,271.4677,272.1948,14353.0
2023-05-05 11:15:00,288.24,288.3,287.8,287.98,19551.0,272.1948,272.2515,271.7793,271.9493,19551.0
2023-05-05 11:20:00,288.03,288.5,288.03,288.5,11412.0,271.9965,272.4403,271.9965,272.4403,11412.0
2023-05-05 11:25:00,288.56,288.67,288.24,288.6,15275.0,272.497,272.6009,272.1948,272.5348,15275.0
2023-05-05 11:30:00,288.63,288.78,288.27,288.5,13714.0,272.5631,272.7048,272.2231,272.4403,13714.0
2023-05-05 11:35:00,288.47,288.47,287.76,287.76,21473.0,272.412,272.412,271.7415,271.7415,21473.0
2023-05-05 11:40:00,287.75,287.81,287.26,287.3,13629.0,271.7321,271.7888,271.2694,271.3071,13629.0
2023-05-05 11:45:00,287.32,287.82,287.21,287.57,21481.0,271.326,271.7982,271.2222,271.5621,21481.0
2023-05-05 11:50:00,287.62,287.85,287.52,287.76,19647.0,271.6093,271.8265,271.5149,271.7415,19647.0
2023-05-05 11:55:00,287.77,287.96,287.62,287.91,14583.0,271.751,271.9304,271.6093,271.8832,14583.0
2023-05-05 12:00:00,287.9,288.1,287.71,287.77,29663.0,271.8737,272.0626,271.6943,271.751,29663.0
2023-05-05 12:05:00,287.69,287.82,287.51,287.58,10149.0,271.6754,271.7982,271.5055,271.5716,10149.0
2023-05-05 12:10:00,287.62,287.75,287.27,287.5,19555.0,271.6093,271.7321,271.2788,271.496,19555.0
2023-05-05 12:15:00,287.44,287.92,287.35,287.77,22304.0,271.4394,271.8926,271.3544,271.751,22304.0
2023-05-05 12:20:00,287.76,288.74,287.76,288.7,29192.0,271.7415,272.667,271.7415,272.6292,29192.0
2023-05-05 12:25:00,288.66,288.69,288.19,288.4,29519.0,272.5914,272.6198,272.1476,272.3459,29519.0
2023-05-05 12:30:00,288.44,288.64,288.43,288.53,11443.0,272.3837,272.5726,272.3742,272.4687,11443.0
2023-05-05 12:35:00,288.53,288.63,288.07,288.24,16306.0,272.4687,272.5631,272.0343,272.1948,16306.0
2023-05-05 12:40:00,288.18,288.25,287.83,287.95,13184.0,272.1382,272.2043,271.8076,271.921,13184.0
2023-05-05 12:45:00,287.95,287.97,287.47,287.47,10220.0,271.921,271.9398,271.4677,271.4677,10220.0
2023-05-05 12:50:00,287.45,287.68,287.36,287.4,11024.0,271.4488,271.666,271.3638,271.4016,11024.0
2023-05-05 12:55:00,287.37,288.04,287.26,288.04,11110.0,271.3732,272.006,271.2694,272.006,11110.0
2023-05-05 13:00:00,288.11,288.11,287.85,287.89,10823.0,272.0721,272.0721,271.8265,271.8643,10823.0
2023-05-05 13:05:00,287.91,288.3,287.88,288.22,6860.0,271.8832,272.2515,271.8549,272.1759,6860.0
2023-05-05 13:10:00,288.24,288.4,288.16,288.24,10423.0,272.1948,272.3459,272.1193,272.1948,10423.0
2023-05-05 13:15:00,288.26,288.45,288.19,288.43,11671.0,272.2137,272.3931,272.1476,272.3742,11671.0
2023-05-05 13:20:00,288.42,288.7,288.42,288.66,12926.0,272.3648,272.6292,272.3648,272.5914,12926.0
2023-05-05 13:25:00,288.68,288.92,288.58,288.91,19571.0,272.6103,272.837,272.5159,272.8275,19571.0
2023-05-05 13:30:00,288.93,289.27,288.89,289.13,12183.0,272.8464,273.1675,272.8086,273.0353,12183.0
2023-05-05 13:35:00,289.2,289.24,288.94,289.24,16111.0,273.1014,273.1392,272.8559,273.1392,16111.0
2023-05-05 13:40:00,289.23,289.66,289.17,289.66,18974.0,273.1297,273.5358,273.073,273.5358,18974.0
2023-05-05 13:45:00,289.69,289.77,289.49,289.74,10002.0,273.5641,273.6396,273.3752,273.6113,10002.0
2023-05-05 13:50:00,289.78,289.9,289.52,289.64,12405.0,273.6491,273.7624,273.4036,273.5169,12405.0
2023-05-05 13:55:00,289.64,289.82,289.44,289.75,11426.0,273.5169,273.6869,273.328,273.6208,11426.0
2023-05-05 14:00:00,289.74,289.82,289.46,289.53,9706.0,273.6113,273.6869,273.3469,273.413,9706.0
2023-05-05 14:05:00,289.58,289.61,288.98,288.98,17704.0,273.4602,273.4886,272.8936,272.8936,17704.0
2023-05-05 14:10:00,289.01,289.14,288.69,288.87,15695.0,272.922,273.0447,272.6198,272.7897,15695.0
2023-05-05 14:15:00,288.9,288.94,288.65,288.69,12249.0,272.8181,272.8559,272.582,272.6198,12249.0
2023-05-05 14:20:00,288.68,288.91,288.66,288.81,24069.0,272.6103,272.8275,272.5914,272.7331,24069.0
2023-05-05 14:25:00,288.81,289.38,288.74,288.89,21767.0,272.7331,273.2714,272.667,272.8086,21767.0
2023-05-05 14:30:00,288.88,289.13,288.83,288.9,35671.0,272.7992,273.0353,272.752,272.8181,35671.0
2023-05-05 14:35:00,288.93,289.09,288.86,288.87,20006.0,272.8464,272.9975,272.7803,272.7897,20006.0
2023-05-05 14:40:00,288.88,289.33,288.86,289.27,15301.0,272.7992,273.2241,272.7803,273.1675,15301.0
2023-05-05 14:45:00,289.25,289.64,289.19,289.64,20401.0,273.1486,273.5169,273.0919,273.5169,20401.0
2023-05-05 14:50:00,289.62,289.87,289.43,289.82,22241.0,273.498,273.7341,273.3186,273.6869,22241.0
2023-05-05 14:55:00,289.83,290.1,289.62,289.72,37880.0,273.6963,273.9513,273.498,273.5924,37880.0
2023-05-05 15:00:00,289.79,290.01,289.65,289.88,14997.0,273.6585,273.8663,273.5263,273.7435,14997.0
2023-05-05 15:05:00,289.87,289.98,289.79,289.94,13617.0,273.7341,273.838,273.6585,273.8002,13617.0
2023-05-05 15:10:00,289.9,289.98,289.67,289.71,18371.0,273.7624,273.838,273.5452,273.583,18371.0
2023-05-05 15:15:00,289.7,289.79,289.43,289.52,18267.0,273.5735,273.6585,273.3186,273.4036,18267.0
2023-05-05 15:20:00,289.47,289.49,289.19,289.36,28306.0,273.3563,273.3752,273.0919,273.2525,28306.0
2023-05-05 15:25:00,289.36,289.44,289.15,289.38,23234.0,273.2525,273.328,273.0542,273.2714,23234.0
2023-05-05 15:30:00,289.29,289.47,289.18,289.46,36525.0,273.1864,273.3563,273.0825,273.3469,36525.0
2023-05-05 15:35:00,289.46,289.6,289.34,289.58,21349.0,273.3469,273.4791,273.2336,273.4602,21349.0
2023-05-05 15:40:00,289.62,290.04,289.59,289.93,28937.0,273.498,273.8946,273.4697,273.7907,28937.0
2023-05-05 15:45:00,289.91,289.91,289.71,289.84,28468.0,273.7719,273.7719,273.583,273.7058,28468.0
2023-05-05 15:50:00,289.78,289.78,289.36,289.45,43913.0,273.6491,273.6491,273.2525,273.3375,43913.0
2023-05-05 15:55:00,289.47,289.66,289.09,289.66,172465.0,273.3563,273.5358,272.9975,273.5358,172465.0
2023-05-08 09:30:00,289.0,289.84,288.63,288.98,77603.0,272.9125,273.7058,272.5631,272.8936,77603.0
2023-05-08 09:35:00,288.98,289.69,288.45,288.53,30308.0,272.8936,273.5641,272.3931,272.4687,30308.0
2023-05-08 09:40:00,288.64,289.02,288.26,288.3,27573.0,272.5726,272.9314,272.2137,272.2515,27573.0
2023-05-08 09:45:00,288.24,288.48,287.1,287.33,33837.0,272.1948,272.4215,271.1183,271.3355,33837.0
2023-05-08 09:50:00,287.29,287.44,286.85,287.34,31565.0,271.2977,271.4394,270.8822,271.3449,31565.0
2023-05-08 09:55:00,287.28,287.28,286.37,286.51,29407.0,271.2883,271.2883,270.4289,270.5611,29407.0
2023-05-08 10:00:00,286.61,287.16,286.43,287.09,26403.0,270.6556,271.1749,270.4856,271.1088,26403.0
2023-05-08 10:05:00,287.07,287.11,286.42,286.48,27717.0,271.0899,271.1277,270.4761,270.5328,27717.0
2023-05-08 10:10:00,286.48,287.05,286.21,286.81,27222.0,270.5328,271.0711,270.2778,270.8444,27222.0
2023-05-08 10:15:00,286.86,287.15,286.71,286.96,27468.0,270.8916,271.1655,270.75,270.9861,27468.0
2023-05-08 10:20:00,286.95,287.13,286.43,286.78,19618.0,270.9766,271.1466,270.4856,270.8161,19618.0
2023-05-08 10:25:00,286.85,287.05,286.67,286.87,33547.0,270.8822,271.0711,270.7122,270.9011,33547.0
2023-05-08 10:30:00,287.0,287.07,286.72,287.07,28360.0,271.0238,271.0899,270.7594,271.0899,28360.0
2023-05-08 10:35:00,287.08,287.08,286.21,286.67,29829.0,271.0994,271.0994,270.2778,270.7122,29829.0
2023-05-08 10:40:00,286.65,286.73,286.33,286.47,21632.0,270.6933,270.7689,270.3911,270.5233,21632.0
2023-05-08 10:45:00,286.48,286.57,286.2,286.29,29606.0,270.5328,270.6178,270.2684,270.3534,29606.0
2023-05-08 10:50:00,286.3,286.54,286.14,286.26,28145.0,270.3628,270.5895,270.2117,270.325,28145.0
2023-05-08 10:55:00,286.25,286.31,285.75,285.77,40970.0,270.3156,270.3723,269.8434,269.8623,40970.0
2023-05-08 11:00:00,285.76,286.0,285.64,285.92,22845.0,269.8529,270.0795,269.7396,270.004,22845.0
2023-05-08 11:05:00,285.94,285.95,285.43,285.6,25608.0,270.0229,270.0323,269.5412,269.7018,25608.0
2023-05-08 11:10:00,285.6,285.71,285.13,285.15,30549.0,269.7018,269.8057,269.2579,269.2768,30549.0
2023-05-08 11:15:00,285.13,285.27,284.89,285.03,63998.0,269.2579,269.3901,269.0313,269.1635,63998.0
2023-05-08 11:20:00,285.03,285.08,284.77,285.03,26009.0,269.1635,269.2107,268.918,269.1635,26009.0
2023-05-08 11:25:00,285.03,285.2,284.84,284.94,35944.0,269.1635,269.324,268.9841,269.0785,35944.0
2023-05-08 11:30:00,284.94,284.95,284.44,284.88,34994.0,269.0785,269.088,268.6063,269.0219,34994.0
2023-05-08 11:35:00,284.92,285.21,284.68,285.06,35117.0,269.0596,269.3335,268.833,269.1918,35117.0
2023-05-08 11:40:00,285.07,285.42,284.95,285.37,31658.0,269.2013,269.5318,269.088,269.4846,31658.0
2023-05-08 11:45:00,285.39,286.14,285.3,286.07,32445.0,269.5035,270.2117,269.4185,270.1456,32445.0
2023-05-08 11:50:00,286.14,286.46,286.0,286.37,22643.0,270.2117,270.5139,270.0795,270.4289,22643.0
2023-05-08 11:55:00,286.48,286.62,286.21,286.48,14500.0,270.5328,270.665,270.2778,270.5328,14500.0
2023-05-08 12:00:00,286.56,286.84,286.44,286.72,15105.0,270.6083,270.8728,270.495,270.7594,15105.0
2023-05-08 12:05:00,286.71,286.78,286.53,286.72,15259.0,270.75,270.8161,270.58,270.7594,15259.0
2023-05-08 12:10:00,286.67,286.72,286.11,286.13,23785.0,270.7122,270.7594,270.1834,270.2023,23785.0
2023-05-08 12:15:00,286.13,286.36,285.99,286.26,14598.0,270.2023,270.4195,270.0701,270.325,14598.0
2023-05-08 12:20:00,286.25,286.25,286.0,286.01,10991.0,270.3156,270.3156,270.0795,270.089,10991.0
2023-05-08 12:25:00,286.01,286.15,285.93,286.03,10979.0,270.089,270.2212,270.0134,270.1078,10979.0
2023-05-08 12:30:00,286.02,286.22,285.79,285.8,11720.0,270.0984,270.2873,269.8812,269.8906,11720.0
2023-05-08 12:35:00,285.83,286.33,285.8,286.26,31364.0,269.919,270.3911,269.8906,270.325,31364.0
2023-05-08 12:40:00,286.33,286.42,285.87,286.02,27504.0,270.3911,270.4761,269.9567,270.0984,27504.0
2023-05-08 12:45:00,286.0,286.31,285.96,286.14,12976.0,270.0795,270.3723,270.0417,270.2117,12976.0
2023-05-08 12:50:00,286.1,286.24,285.88,285.94,16303.0,270.1739,270.3062,269.9662,270.0229,16303.0
2023-05-08 12:55:00,285.91,286.34,285.89,286.23,22001.0,269.9945,270.4006,269.9756,270.2967,22001.0
2023-05-08 13:00:00,286.23,286.37,285.88,286.12,9450.0,270.2967,270.4289,269.9662,270.1928,9450.0
2023-05-08 13:05:00,286.14,286.18,285.94,286.1,10510.0,270.2117,270.2495,270.0229,270.1739,10510.0
2023-05-08 13:10:00,286.13,286.29,285.98,286.27,12384.0,270.2023,270.3534,270.0606,270.3345,12384.0
2023-05-08 13:15:00,286.26,286.4,286.22,286.23,16683.0,270.325,270.4572,270.2873,270.2967,16683.0
2023-05-08 13:20:00,286.21,286.28,285.92,285.99,17973.0,270.2778,270.3439,270.004,270.0701,17973.0
2023-05-08 13:25:00,286.01,286.11,285.96,286.02,11594.0,270.089,270.1834,270.0417,270.0984,11594.0
2023-05-08 13:30:00,286.01,286.34,285.98,286.22,20008.0,270.089,270.4006,270.0606,270.2873,20008.0
2023-05-08 13:35:00,286.23,286.43,286.15,286.34,16144.0,270.2967,270.4856,270.2212,270.4006,16144.0
2023-05-08 13:40:00,286.39,286.51,286.28,286.47,10762.0,270.4478,270.5611,270.3439,270.5233,10762.0
2023-05-08 13:45:00,286.54,286.9,286.45,286.86,16290.0,270.5895,270.9294,270.5045,270.8916,16290.0
2023-05-08 13:50:00,286.85,286.94,286.73,286.77,14208.0,270.8822,270.9672,270.7689,270.8066,14208.0
2023-05-08 13:55:00,286.79,286.92,286.7,286.84,15363.0,270.8255,270.9483,270.7405,270.8728,15363.0
2023-05-08 14:00:00,286.87,287.21,286.74,286.78,23101.0,270.9011,271.2222,270.7783,270.8161,23101.0
2023-05-08 14:05:00,286.76,286.8,285.92,286.26,24380.0,270.7972,270.835,270.004,270.325,24380.0
2023-05-08 14:10:00,286.26,286.5,286.06,286.41,13022.0,270.325,270.5517,270.1362,270.4667,13022.0
2023-05-08 14:15:00,286.43,286.86,286.39,286.86,9623.0,270.4856,270.8916,270.4478,270.8916,9623.0
2023-05-08 14:20:00,286.98,287.4,286.97,287.29,20880.0,271.005,271.4016,270.9955,271.2977,20880.0
2023-05-08 14:25:00,287.31,287.32,287.04,287.21,13260.0,271.3166,271.326,271.0616,271.2222,13260.0
2023-05-08 14:30:00,287.21,287.5,287.15,287.4,20229.0,271.2222,271.496,271.1655,271.4016,20229.0
2023-05-08 14:35:00,287.4,287.6,287.36,287.54,14705.0,271.4016,271.5904,271.3638,271.5338,14705.0
2023-05-08 14:40:00,287.54,287.79,287.41,287.69,18811.0,271.5338,271.7699,271.411,271.6754,18811.0
2023-05-08 14:45:00,287.66,287.76,287.45,287.66,14229.0,271.6471,271.7415,271.4488,271.6471,14229.0
2023-05-08 14:50:00,287.71,287.88,287.64,287.64,17726.0,271.6943,271.8549,271.6282,271.6282,17726.0
2023-05-08 14:55:00,287.64,287.74,287.53,287.7,12418.0,271.6282,271.7227,271.5243,271.6849,12418.0
2023-05-08 15:00:00,287.74,287.78,287.49,287.54,16009.0,271.7227,271.7604,271.4866,271.5338,16009.0
2023-05-08 15:05:00,287.54,287.64,287.48,287.55,11157.0,271.5338,271.6282,271.4771,271.5432,11157.0
2023-05-08 15:10:00,287.55,287.62,287.45,287.47,13947.0,271.5432,271.6093,271.4488,271.4677,13947.0
2023-05-08 15:15:00,287.47,287.52,287.15,287.42,24883.0,271.4677,271.5149,271.1655,271.4205,24883.0
2023-05-08 15:20:00,287.48,287.53,287.36,287.41,15363.0,271.4771,271.5243,271.3638,271.411,15363.0
2023-05-08 15:25:00,287.41,287.41,287.17,287.25,12563.0,271.411,271.411,271.1844,271.2599,12563.0
2023-05-08 15:30:00,287.21,287.41,287.16,287.33,30101.0,271.2222,271.411,271.1749,271.3355,30101.0
2023-05-08 15:35:00,287.4,287.6,287.32,287.53,22071.0,271.4016,271.5904,271.326,271.5243,22071.0
2023-05-08 15:40:00,287.54,287.75,287.48,287.67,37413.0,271.5338,271.7321,271.4771,271.6565,37413.0
2023-05-08 15:45:00,287.68,287.68,287.31,287.36,40649.0,271.666,271.666,271.3166,271.3638,40649.0
2023-05-08 15:50:00,287.34,287.7,287.31,287.7,71603.0,271.3449,271.6849,271.3166,271.6849,71603.0
2023-05-08 15:55:00,287.71,287.98,287.53,287.93,164433.0,271.6943,271.9493,271.5243,271.9021,164433.0
2023-05-09 09:30:00,286.17,286.87,285.76,286.85,91770.0,270.24,270.9011,269.8529,270.8822,91770.0
2023-05-09 09:35:00,286.71,287.29,286.71,286.87,32650.0,270.75,271.2977,270.75,270.9011,32650.0
2023-05-09 09:40:00,286.87,288.14,286.78,288.03,19117.0,270.9011,272.1004,270.8161,271.9965,19117.0
2023-05-09 09:45:00,288.04,288.04,286.97,287.28,17435.0,272.006,272.006,270.9955,271.2883,17435.0
2023-05-09 09:50:00,287.26,287.45,286.82,287.26,19758.0,271.2694,271.4488,270.8539,271.2694,19758.0
2023-05-09 09:55:00,287.35,287.94,287.21,287.83,14983.0,271.3544,271.9115,271.2222,271.8076,14983.0
2023-05-09 10:00:00,287.81,287.92,287.19,287.32,13515.0,271.7888,271.8926,271.2033,271.326,13515.0
2023-05-09 10:05:00,287.47,287.63,287.19,287.6,11251.0,271.4677,271.6188,271.2033,271.5904,11251.0
2023-05-09 10:10:00,287.6,287.9,287.36,287.86,12308.0,271.5904,271.8737,271.3638,271.836,12308.0
2023-05-09 10:15:00,287.9,288.65,287.83,288.63,28007.0,271.8737,272.582,271.8076,272.5631,28007.0
2023-05-09 10:20:00,288.65,288.72,288.15,288.64,20522.0,272.582,272.6481,272.1098,272.5726,20522.0
2023-05-09 10:25:00,288.6,288.74,288.46,288.66,14684.0,272.5348,272.667,272.4026,272.5914,14684.0
2023-05-09 10:30:00,288.76,288.8,288.38,288.4,21571.0,272.6859,272.7236,272.327,272.3459,21571.0
2023-05-09 10:35:00,288.35,288.77,288.35,288.68,11529.0,272.2987,272.6953,272.2987,272.6103,11529.0
2023-05-09 10:40:00,288.7,289.23,288.69,289.2,14129.0,272.6292,273.1297,272.6198,273.1014,14129.0
2023-05-09 10:45:00,289.25,289.33,288.82,288.95,12533.0,273.1486,273.2241,272.7425,272.8653,12533.0
2023-05-09 10:50:00,288.9,288.98,288.76,288.94,15327.0,272.8181,272.8936,272.6859,272.8559,15327.0
2023-05-09 10:55:00,288.97,289.13,288.78,288.98,14639.0,272.8842,273.0353,272.7048,272.8936,14639.0
2023-05-09 11:00:00,288.96,289.35,288.93,288.98,8423.0,272.8747,273.243,272.8464,272.8936,8423.0
2023-05-09 11:05:00,288.94,289.02,288.65,288.76,14811.0,272.8559,272.9314,272.582,272.6859,14811.0
2023-05-09 11:10:00,288.82,288.82,288.36,288.62,10632.0,272.7425,272.7425,272.3081,272.5537,10632.0
2023-05-09 11:15:00,288.69,289.03,288.67,289.03,15240.0,272.6198,272.9408,272.6009,272.9408,15240.0
2023-05-09 11:20:00,289.03,289.09,288.88,288.97,6457.0,272.9408,272.9975,272.7992,272.8842,6457.0
2023-05-09 11:25:00,288.93,288.96,288.73,288.74,9114.0,272.8464,272.8747,272.6575,272.667,9114.0
2023-05-09 11:30:00,288.75,288.98,288.74,288.97,7335.0,272.6764,272.8936,272.667,272.8842,7335.0
2023-05-09 11:35:00,289.07,289.28,288.86,288.96,12142.0,272.9786,273.1769,272.7803,272.8747,12142.0
2023-05-09 11:40:00,288.94,289.32,288.92,289.27,7174.0,272.8559,273.2147,272.837,273.1675,7174.0
2023-05-09 11:45:00,289.27,289.57,289.27,289.29,9204.0,273.1675,273.4508,273.1675,273.1864,9204.0
2023-05-09 11:50:00,289.4,289.43,288.95,288.98,8900.0,273.2902,273.3186,272.8653,272.8936,8900.0
2023-05-09 11:55:00,288.99,289.01,288.69,288.78,12042.0,272.9031,272.922,272.6198,272.7048,12042.0
2023-05-09 12:00:00,288.77,288.77,288.23,288.3,6251.0,272.6953,272.6953,272.1854,272.2515,6251.0
2023-05-09 12:05:00,288.35,288.6,288.35,288.55,5279.0,272.2987,272.5348,272.2987,272.4876,5279.0
2023-05-09 12:10:00,288.56,288.61,288.37,288.43,4600.0,272.497,272.5442,272.3176,272.3742,4600.0
2023-05-09 12:15:00,288.39,288.39,288.25,288.25,5376.0,272.3365,272.3365,272.2043,272.2043,5376.0
2023-05-09 12:20:00,288.25,288.51,288.24,288.45,6639.0,272.2043,272.4498,272.1948,272.3931,6639.0
2023-05-09 12:25:00,288.45,288.51,288.24,288.27,4960.0,272.3931,272.4498,272.1948,272.2231,4960.0
2023-05-09 12:30:00,288.29,288.54,288.28,288.48,5665.0,272.242,272.4781,272.2326,272.4215,5665.0
2023-05-09 12:35:00,288.5,288.5,288.19,288.29,9181.0,272.4403,272.4403,272.1476,272.242,9181.0
2023-05-09 12:40:00,288.31,288.53,288.27,288.52,4871.0,272.2609,272.4687,272.2231,272.4592,4871.0
2023-05-09 12:45:00,288.49,288.53,288.41,288.5,10528.0,272.4309,272.4687,272.3554,272.4403,10528.0
2023-05-09 12:50:00,288.5,288.63,288.44,288.63,6785.0,272.4403,272.5631,272.3837,272.5631,6785.0
2023-05-09 12:55:00,288.65,288.83,288.62,288.72,10022.0,272.582,272.752,272.5537,272.6481,10022.0
2023-05-09 13:00:00,288.72,288.83,288.57,288.62,10449.0,272.6481,272.752,272.5064,272.5537,10449.0
2023-05-09 13:05:00,288.73,288.99,288.61,288.96,10413.0,272.6575,272.9031,272.5442,272.8747,10413.0
2023-05-09 13:10:00,288.97,289.01,288.85,288.95,10500.0,272.8842,272.922,272.7709,272.8653,10500.0
2023-05-09 13:15:00,288.95,289.13,288.9,288.99,13792.0,272.8653,273.0353,272.8181,272.9031,13792.0
2023-05-09 13:20:00,289.01,289.06,288.78,288.88,8174.0,272.922,272.9692,272.7048,272.7992,8174.0
2023-05-09 13:25:00,288.94,289.09,288.79,289.05,7454.0,272.8559,272.9975,272.7142,272.9597,7454.0
2023-05-09 13:30:00,289.03,289.24,289.02,289.19,8297.0,272.9408,273.1392,272.9314,273.0919,8297.0
2023-05-09 13:35:00,289.2,289.25,288.96,289.05,6514.0,273.1014,273.1486,272.8747,272.9597,6514.0
2023-05-09 13:40:00,289.05,289.25,289.05,289.18,4886.0,272.9597,273.1486,272.9597,273.0825,4886.0
2023-05-09 13:45:00,289.22,289.53,289.13,289.45,7488.0,273.1203,273.413,273.0353,273.3375,7488.0
2023-05-09 13:50:00,289.44,289.46,289.3,289.33,8177.0,273.328,273.3469,273.1958,273.2241,8177.0
2023-05-09 13:55:00,289.54,289.7,289.48,289.68,6665.0,273.4225,273.5735,273.3658,273.5547,6665.0
2023-05-09 14:00:00,289.81,290.06,289.8,290.03,16143.0,273.6774,273.9135,273.668,273.8852,16143.0
2023-05-09 14:05:00,290.04,290.09,289.91,290.05,16550.0,273.8946,273.9418,273.7719,273.9041,16550.0
2023-05-09 14:10:00,290.07,290.07,289.8,289.83,10661.0,273.9229,273.9229,273.668,273.6963,10661.0
2023-05-09 14:15:00,289.82,290.06,289.75,290.01,10721.0,273.6869,273.9135,273.6208,273.8663,10721.0
2023-05-09 14:20:00,290.0,290.05,289.92,289.92,7036.0,273.8568,273.9041,273.7813,273.7813,7036.0
2023-05-09 14:25:00,289.92,289.92,289.7,289.74,7777.0,273.7813,273.7813,273.5735,273.6113,7777.0
2023-05-09 14:30:00,289.82,289.86,289.62,289.64,4796.0,273.6869,273.7246,273.498,273.5169,4796.0
2023-05-09 14:35:00,289.68,289.91,289.66,289.77,6160.0,273.5547,273.7719,273.5358,273.6396,6160.0
2023-05-09 14:40:00,289.75,290.11,289.75,290.11,9236.0,273.6208,273.9607,273.6208,273.9607,9236.0
2023-05-09 14:45:00,290.13,290.31,290.03,290.29,12720.0,273.9796,274.1496,273.8852,274.1307,12720.0
2023-05-09 14:50:00,290.31,290.35,289.46,289.53,26531.0,274.1496,274.1874,273.3469,273.413,26531.0
2023-05-09 14:55:00,289.53,290.03,289.52,289.93,9385.0,273.413,273.8852,273.4036,273.7907,9385.0
2023-05-09 15:00:00,289.95,290.25,289.95,290.25,9481.0,273.8096,274.0929,273.8096,274.0929,9481.0
2023-05-09 15:05:00,290.25,290.58,290.2,290.56,22481.0,274.0929,274.4046,274.0457,274.3857,22481.0
2023-05-09 15:10:00,290.55,290.55,290.29,290.35,12241.0,274.3762,274.3762,274.1307,274.1874,12241.0
2023-05-09 15:15:00,290.33,290.46,290.22,290.38,15299.0,274.1685,274.2912,274.0646,274.2157,15299.0
2023-05-09 15:20:00,290.43,290.59,290.37,290.55,15546.0,274.2629,274.414,274.2062,274.3762,15546.0
2023-05-09 15:25:00,290.58,290.87,290.58,290.78,12104.0,274.4046,274.6784,274.4046,274.5934,12104.0
2023-05-09 15:30:00,290.78,291.06,290.72,290.93,25101.0,274.5934,274.8578,274.5368,274.7351,25101.0
2023-05-09 15:35:00,290.97,291.03,290.44,290.59,25768.0,274.7729,274.8295,274.2724,274.414,25768.0
2023-05-09 15:40:00,290.55,290.66,290.41,290.43,23749.0,274.3762,274.4801,274.244,274.2629,23749.0
2023-05-09 15:45:00,290.44,290.67,290.33,290.65,25289.0,274.2724,274.4895,274.1685,274.4707,25289.0
2023-05-09 15:50:00,290.58,290.88,290.46,290.72,47364.0,274.4046,274.6879,274.2912,274.5368,47364.0
2023-05-09 15:55:00,290.71,290.74,290.31,290.61,141183.0,274.5273,274.5557,274.1496,274.4329,141183.0
2023-05-10 09:30:00,291.21,293.57,291.03,293.25,108007.0,274.9995,277.2281,274.8295,276.9259,108007.0
2023-05-10 09:35:00,293.18,293.37,292.33,292.45,22296.0,276.8598,277.0393,276.0571,276.1705,22296.0
2023-05-10 09:40:00,292.49,292.64,291.03,291.17,36282.0,276.2082,276.3499,274.8295,274.9617,36282.0
2023-05-10 09:45:00,291.31,291.4,289.92,290.36,40965.0,275.0939,275.1789,273.7813,274.1968,40965.0
2023-05-10 09:50:00,290.4,290.64,289.97,290.0,17842.0,274.2346,274.4612,273.8285,273.8568,17842.0
2023-05-10 09:55:00,290.06,290.5,289.98,290.5,57972.0,273.9135,274.329,273.838,274.329,57972.0
2023-05-10 10:00:00,290.53,292.11,290.52,291.82,34690.0,274.3573,275.8494,274.3479,275.5755,34690.0
2023-05-10 10:05:00,291.82,292.05,291.6,291.81,23753.0,275.5755,275.7927,275.3678,275.5661,23753.0
2023-05-10 10:10:00,291.75,291.92,291.38,291.44,16217.0,275.5094,275.67,275.16,275.2167,16217.0
2023-05-10 10:15:00,291.35,291.39,289.8,289.92,29333.0,275.1317,275.1695,273.668,273.7813,29333.0
2023-05-10 10:20:00,289.92,290.52,289.91,290.32,24510.0,273.7813,274.3479,273.7719,274.159,24510.0
2023-05-10 10:25:00,290.32,290.4,289.72,289.74,18126.0,274.159,274.2346,273.5924,273.6113,18126.0
2023-05-10 10:30:00,289.75,289.92,289.52,289.57,19161.0,273.6208,273.7813,273.4036,273.4508,19161.0
2023-05-10 10:35:00,289.61,289.74,289.05,289.2,16750.0,273.4886,273.6113,272.9597,273.1014,16750.0
2023-05-10 10:40:00,289.22,289.45,288.31,288.31,42440.0,273.1203,273.3375,272.2609,272.2609,42440.0
2023-05-10 10:45:00,288.31,288.7,287.72,288.15,26595.0,272.2609,272.6292,271.7038,272.1098,26595.0
2023-05-10 10:50:00,288.24,288.31,287.86,288.23,24010.0,272.1948,272.2609,271.836,272.1854,24010.0
2023-05-10 10:55:00,288.19,288.33,287.92,287.99,16447.0,272.1476,272.2798,271.8926,271.9587,16447.0
2023-05-10 11:00:00,288.09,288.53,288.0,288.07,11406.0,272.0532,272.4687,271.9682,272.0343,11406.0
2023-05-10 11:05:00,288.08,288.48,288.08,288.48,12081.0,272.0437,272.4215,272.0437,272.4215,12081.0
2023-05-10 11:10:00,288.54,289.1,288.32,288.43,28430.0,272.4781,273.0069,272.2704,272.3742,28430.0
2023-05-10 11:15:00,288.37,288.95,288.36,288.95,10838.0,272.3176,272.8653,272.3081,272.8653,10838.0
2023-05-10 11:20:00,288.94,289.12,288.72,289.05,6815.0,272.8559,273.0258,272.6481,272.9597,6815.0
2023-05-10 11:25:00,289.06,289.2,288.86,289.15,10705.0,272.9692,273.1014,272.7803,273.0542,10705.0
2023-05-10 11:30:00,289.1,289.51,288.97,289.46,13033.0,273.0069,273.3941,272.8842,273.3469,13033.0
2023-05-10 11:35:00,289.5,289.67,289.31,289.52,12774.0,273.3847,273.5452,273.2053,273.4036,12774.0
2023-05-10 11:40:00,289.51,289.78,289.29,289.34,11154.0,273.3941,273.6491,273.1864,273.2336,11154.0
2023-05-10 11:45:00,289.35,289.42,289.08,289.08,11851.0,273.243,273.3091,272.9881,272.9881,11851.0
2023-05-10 11:50:00,289.05,289.14,288.51,288.67,28818.0,272.9597,273.0447,272.4498,272.6009,28818.0
2023-05-10 11:55:00,288.67,288.95,288.54,288.76,33514.0,272.6009,272.8653,272.4781,272.6859,33514.0
2023-05-10 12:00:00,288.74,288.85,288.28,288.43,10795.0,272.667,272.7709,272.2326,272.3742,10795.0
2023-05-10 12:05:00,288.38,288.38,288.09,288.27,6037.0,272.327,272.327,272.0532,272.2231,6037.0
2023-05-10 12:10:00,288.25,288.43,288.0,288.24,5892.0,272.2043,272.3742,271.9682,272.1948,5892.0
2023-05-10 12:15:00,288.16,288.25,288.03,288.2,5457.0,272.1193,272.2043,271.9965,272.157,5457.0
2023-05-10 12:20:00,288.2,288.44,288.08,288.37,8756.0,272.157,272.3837,272.0437,272.3176,8756.0
2023-05-10 12:25:00,288.35,288.46,287.94,288.15,13822.0,272.2987,272.4026,271.9115,272.1098,13822.0
2023-05-10 12:30:00,288.16,288.25,287.96,288.1,15659.0,272.1193,272.2043,271.9304,272.0626,15659.0
2023-05-10 12:35:00,288.1,288.25,287.91,288.23,22300.0,272.0626,272.2043,271.8832,272.1854,22300.0
2023-05-10 12:40:00,288.23,288.38,288.1,288.15,9061.0,272.1854,272.327,272.0626,272.1098,9061.0
2023-05-10 12:45:00,288.12,288.17,287.98,288.04,15063.0,272.0815,272.1287,271.9493,272.006,15063.0
2023-05-10 12:50:00,288.0,288.17,287.84,287.89,21756.0,271.9682,272.1287,271.8171,271.8643,21756.0
2023-05-10 12:55:00,287.84,287.84,287.07,287.34,23306.0,271.8171,271.8171,271.0899,271.3449,23306.0
2023-05-10 13:00:00,287.27,287.32,286.96,287.01,15514.0,271.2788,271.326,270.9861,271.0333,15514.0
2023-05-10 13:05:00,287.06,287.1,286.61,286.69,22086.0,271.0805,271.1183,270.6556,270.7311,22086.0
2023-05-10 13:10:00,286.69,286.77,286.35,286.61,11629.0,270.7311,270.8066,270.41,270.6556,11629.0
2023-05-10 13:15:00,286.6,286.73,286.37,286.68,7517.0,270.6461,270.7689,270.4289,270.7217,7517.0
2023-05-10 13:20:00,286.68,286.71,286.31,286.31,14110.0,270.7217,270.75,270.3723,270.3723,14110.0
2023-05-10 13:25:00,286.29,286.36,285.92,286.09,19814.0,270.3534,270.4195,270.004,270.1645,19814.0
2023-05-10 13:30:00,286.03,286.39,285.99,286.38,8218.0,270.1078,270.4478,270.0701,270.4384,8218.0
2023-05-10 13:35:00,286.38,286.43,286.0,286.02,6560.0,270.4384,270.4856,270.0795,270.0984,6560.0
2023-05-10 13:40:00,286.09,286.58,286.02,286.58,11029.0,270.1645,270.6272,270.0984,270.6272,11029.0
2023-05-10 13:45:00,286.61,286.87,286.5,286.85,8730.0,270.6556,270.9011,270.5517,270.8822,8730.0
2023-05-10 13:50:00,286.85,287.07,286.66,286.86,9545.0,270.8822,271.0899,270.7028,270.8916,9545.0
2023-05-10 13:55:00,286.87,287.26,286.85,287.13,5479.0,270.9011,271.2694,270.8822,271.1466,5479.0
2023-05-10 14:00:00,287.18,287.59,287.18,287.57,9904.0,271.1938,271.581,271.1938,271.5621,9904.0
2023-05-10 14:05:00,287.59,287.67,287.43,287.55,21013.0,271.581,271.6565,271.4299,271.5432,21013.0
2023-05-10 14:10:00,287.63,287.87,287.55,287.67,13474.0,271.6188,271.8454,271.5432,271.6565,13474.0
2023-05-10 14:15:00,287.74,287.93,287.74,287.89,8725.0,271.7227,271.9021,271.7227,271.8643,8725.0
2023-05-10 14:20:00,287.9,287.96,287.64,287.72,8377.0,271.8737,271.9304,271.6282,271.7038,8377.0
2023-05-10 14:25:00,287.67,288.09,287.66,287.82,13266.0,271.6565,272.0532,271.6471,271.7982,13266.0
2023-05-10 14:30:00,287.86,287.96,287.68,287.94,12889.0,271.836,271.9304,271.666,271.9115,12889.0
2023-05-10 14:35:00,287.95,288.23,287.89,288.17,9097.0,271.921,272.1854,271.8643,272.1287,9097.0
2023-05-10 14:40:00,288.23,288.8,288.2,288.69,11715.0,272.1854,272.7236,272.157,272.6198,11715.0
2023-05-10 14:45:00,288.7,288.79,288.28,288.4,16267.0,272.6292,272.7142,272.2326,272.3459,16267.0
2023-05-10 14:50:00,288.39,288.64,288.33,288.43,18741.0,272.3365,272.5726,272.2798,272.3742,18741.0
2023-05-10 14:55:00,288.37,288.63,288.37,288.63,8988.0,272.3176,272.5631,272.3176,272.5631,8988.0
2023-05-10 15:00:00,288.55,288.71,288.49,288.69,8215.0,272.4876,272.6387,272.4309,272.6198,8215.0
2023-05-10 15:05:00,288.74,288.9,288.55,288.82,22089.0,272.667,272.8181,272.4876,272.7425,22089.0
2023-05-10 15:10:00,288.86,288.96,288.64,288.65,12775.0,272.7803,272.8747,272.5726,272.582,12775.0
2023-05-10 15:15:00,288.68,289.05,288.64,289.05,12899.0,272.6103,272.9597,272.5726,272.9597,12899.0
2023-05-10 15:20:00,289.08,289.58,289.08,289.54,37029.0,272.9881,273.4602,272.9881,273.4225,37029.0
2023-05-10 15:25:00,289.61,289.89,289.41,289.41,44596.0,273.4886,273.753,273.2997,273.2997,44596.0
2023-05-10 15:30:00,289.4,290.0,289.29,289.75,21682.0,273.2902,273.8568,273.1864,273.6208,21682.0
2023-05-10 15:35:00,289.75,289.87,289.55,289.62,24902.0,273.6208,273.7341,273.4319,273.498,24902.0
2023-05-10 15:40:00,289.67,289.82,289.46,289.46,15423.0,273.5452,273.6869,273.3469,273.3469,15423.0
2023-05-10 15:45:00,289.47,289.49,289.03,289.03,43566.0,273.3563,273.3752,272.9408,272.9408,43566.0
2023-05-10 15:50:00,289.0,289.05,288.56,288.97,45296.0,272.9125,272.9597,272.497,272.8842,45296.0
2023-05-10 15:55:00,289.0,289.24,288.81,288.98,88862.0,272.9125,273.1392,272.7331,272.8936,88862.0
2023-05-11 09:30:00,288.74,289.45,288.07,288.17,78235.0,272.667,273.3375,272.0343,272.1287,78235.0
2023-05-11 09:35:00,288.04,288.35,287.45,288.2,56214.0,272.006,272.2987,271.4488,272.157,56214.0
2023-05-11 09:40:00,288.15,288.37,287.62,287.62,33294.0,272.1098,272.3176,271.6093,271.6093,33294.0
2023-05-11 09:45:00,287.67,287.96,285.73,285.81,101803.0,271.6565,271.9304,269.8245,269.9001,101803.0
2023-05-11 09:50:00,285.77,285.86,285.02,285.19,84220.0,269.8623,269.9473,269.1541,269.3146,84220.0
2023-05-11 09:55:00,285.17,286.34,285.16,285.88,70579.0,269.2957,270.4006,269.2863,269.9662,70579.0
2023-05-11 10:00:00,285.86,286.57,285.83,286.36,50284.0,269.9473,270.6178,269.919,270.4195,50284.0
2023-05-11 10:05:00,286.2,286.55,286.06,286.39,30992.0,270.2684,270.5989,270.1362,270.4478,30992.0
2023-05-11 10:10:00,286.45,286.49,286.09,286.17,29578.0,270.5045,270.5422,270.1645,270.24,29578.0
2023-05-11 10:15:00,286.18,286.77,286.18,286.28,49814.0,270.2495,270.8066,270.2495,270.3439,49814.0
2023-05-11 10:20:00,286.25,286.69,285.9,286.68,20201.0,270.3156,270.7311,269.9851,270.7217,20201.0
2023-05-11 10:25:00,286.77,287.11,286.57,286.76,30268.0,270.8066,271.1277,270.6178,270.7972,30268.0
2023-05-11 10:30:00,286.81,286.89,286.26,286.31,18890.0,270.8444,270.92,270.325,270.3723,18890.0
2023-05-11 10:35:00,286.35,286.51,286.0,286.07,18855.0,270.41,270.5611,270.0795,270.1456,18855.0
2023-05-11 10:40:00,286.09,286.38,285.9,286.38,20229.0,270.1645,270.4384,269.9851,270.4384,20229.0
2023-05-11 10:45:00,286.38,287.02,286.13,286.65,27328.0,270.4384,271.0427,270.2023,270.6933,27328.0
2023-05-11 10:50:00,286.66,286.86,286.49,286.73,23161.0,270.7028,270.8916,270.5422,270.7689,23161.0
2023-05-11 10:55:00,286.77,287.08,286.71,287.02,25240.0,270.8066,271.0994,270.75,271.0427,25240.0
2023-05-11 11:00:00,287.01,287.26,286.87,287.1,41566.0,271.0333,271.2694,270.9011,271.1183,41566.0
2023-05-11 11:05:00,287.13,287.13,286.83,286.84,15362.0,271.1466,271.1466,270.8633,270.8728,15362.0
2023-05-11 11:10:00,286.75,287.01,286.71,286.92,14272.0,270.7878,271.0333,270.75,270.9483,14272.0
2023-05-11 11:15:00,286.9,287.03,286.72,286.75,14886.0,270.9294,271.0522,270.7594,270.7878,14886.0
2023-05-11 11:20:00,286.75,287.1,286.7,286.74,26960.0,270.7878,271.1183,270.7405,270.7783,26960.0
2023-05-11 11:25:00,286.72,286.95,286.61,286.89,20158.0,270.7594,270.9766,270.6556,270.92,20158.0
2023-05-11 11:30:00,286.91,287.25,286.85,286.86,14018.0,270.9389,271.2599,270.8822,270.8916,14018.0
2023-05-11 11:35:00,286.91,286.93,286.72,286.8,12300.0,270.9389,270.9577,270.7594,270.835,12300.0
2023-05-11 11:40:00,286.76,287.42,286.71,287.42,20860.0,270.7972,271.4205,270.75,271.4205,20860.0
2023-05-11 11:45:00,287.5,287.62,287.17,287.31,11959.0,271.496,271.6093,271.1844,271.3166,11959.0
2023-05-11 11:50:00,287.31,287.66,287.27,287.63,9891.0,271.3166,271.6471,271.2788,271.6188,9891.0
2023-05-11 11:55:00,287.63,287.63,287.37,287.43,15715.0,271.6188,271.6188,271.3732,271.4299,15715.0
2023-05-11 12:00:00,287.45,287.52,286.89,286.89,15922.0,271.4488,271.5149,270.92,270.92,15922.0
2023-05-11 12:05:00,286.9,287.33,286.83,287.14,17973.0,270.9294,271.3355,270.8633,271.1561,17973.0
2023-05-11 12:10:00,287.12,287.12,286.8,287.08,17999.0,271.1372,271.1372,270.835,271.0994,17999.0
2023-05-11 12:15:00,287.04,287.15,286.77,286.97,15461.0,271.0616,271.1655,270.8066,270.9955,15461.0
2023-05-11 12:20:00,286.95,287.4,286.86,287.32,11434.0,270.9766,271.4016,270.8916,271.326,11434.0
2023-05-11 12:25:00,287.32,287.32,286.61,286.86,17601.0,271.326,271.326,270.6556,270.8916,17601.0
2023-05-11 12:30:00,286.88,286.92,286.57,286.59,6840.0,270.9105,270.9483,270.6178,270.6367,6840.0
2023-05-11 12:35:00,286.64,286.96,286.58,286.93,7874.0,270.6839,270.9861,270.6272,270.9577,7874.0
2023-05-11 12:40:00,286.9,287.04,286.84,286.89,12240.0,270.9294,271.0616,270.8728,270.92,12240.0
2023-05-11 12:45:00,286.9,286.93,286.73,286.84,12025.0,270.9294,270.9577,270.7689,270.8728,12025.0
2023-05-11 12:50:00,286.87,287.05,286.75,286.94,12764.0,270.9011,271.0711,270.7878,270.9672,12764.0
2023-05-11 12:55:00,286.92,287.08,286.83,286.88,20427.0,270.9483,271.0994,270.8633,270.9105,20427.0
2023-05-11 13:00:00,286.94,286.97,286.24,286.29,21021.0,270.9672,270.9955,270.3062,270.3534,21021.0
2023-05-11 13:05:00,286.27,286.62,286.11,286.32,15532.0,270.3345,270.665,270.1834,270.3817,15532.0
2023-05-11 13:10:00,286.32,286.38,285.92,286.09,20538.0,270.3817,270.4384,270.004,270.1645,20538.0
2023-05-11 13:15:00,286.08,286.32,286.02,286.16,23941.0,270.1551,270.3817,270.0984,270.2306,23941.0
2023-05-11 13:20:00,286.13,286.16,285.69,285.75,21239.0,270.2023,270.2306,269.7868,269.8434,21239.0
2023-05-11 13:25:00,285.75,286.04,285.75,285.97,19873.0,269.8434,270.1173,269.8434,270.0512,19873.0
2023-05-11 13:30:00,285.95,286.15,285.85,286.15,19435.0,270.0323,270.2212,269.9379,270.2212,19435.0
2023-05-11 13:35:00,286.15,286.36,286.07,286.13,22992.0,270.2212,270.4195,270.1456,270.2023,22992.0
2023-05-11 13:40:00,286.13,286.23,285.81,285.81,20809.0,270.2023,270.2967,269.9001,269.9001,20809.0
2023-05-11 13:45:00,285.81,285.86,285.28,285.4,28948.0,269.9001,269.9473,269.3996,269.5129,28948.0
2023-05-11 13:50:00,285.35,285.91,285.23,285.91,18259.0,269.4657,269.9945,269.3524,269.9945,18259.0
2023-05-11 13:55:00,285.89,286.33,285.83,286.26,17882.0,269.9756,270.3911,269.919,270.325,17882.0
2023-05-11 14:00:00,286.26,286.42,286.0,286.24,21475.0,270.325,270.4761,270.0795,270.3062,21475.0
2023-05-11 14:05:00,286.23,286.42,286.11,286.42,17241.0,270.2967,270.4761,270.1834,270.4761,17241.0
2023-05-11 14:10:00,286.43,286.51,286.3,286.4,12443.0,270.4856,270.5611,270.3628,270.4572,12443.0
2023-05-11 14:15:00,286.39,286.59,286.39,286.5,13552.0,270.4478,270.6367,270.4478,270.5517,13552.0
2023-05-11 14:20:00,286.47,286.66,286.43,286.52,14452.0,270.5233,270.7028,270.4856,270.5706,14452.0
2023-05-11 14:25:00,286.55,286.66,286.46,286.61,12637.0,270.5989,270.7028,270.5139,270.6556,12637.0
2023-05-11 14:30:00,286.58,286.65,286.48,286.62,10892.0,270.6272,270.6933,270.5328,270.665,10892.0
2023-05-11 14:35:00,286.62,286.86,286.48,286.86,12713.0,270.665,270.8916,270.5328,270.8916,12713.0
2023-05-11 14:40:00,286.84,287.2,286.84,286.99,18529.0,270.8728,271.2127,270.8728,271.0144,18529.0
2023-05-11 14:45:00,287.03,287.21,286.89,287.09,18384.0,271.0522,271.2222,270.92,271.1088,18384.0
2023-05-11 14:50:00,287.05,287.12,286.76,286.79,21857.0,271.0711,271.1372,270.7972,270.8255,21857.0
2023-05-11 14:55:00,286.8,286.95,286.72,286.9,23662.0,270.835,270.9766,270.7594,270.9294,23662.0
2023-05-11 15:00:00,286.91,286.93,286.76,286.81,29211.0,270.9389,270.9577,270.7972,270.8444,29211.0
2023-05-11 15:05:00,286.8,287.12,286.64,287.12,19397.0,270.835,271.1372,270.6839,271.1372,19397.0
2023-05-11 15:10:00,287.15,287.27,287.11,287.25,14530.0,271.1655,271.2788,271.1277,271.2599,14530.0
2023-05-11 15:15:00,287.22,287.22,286.87,286.92,21614.0,271.2316,271.2316,270.9011,270.9483,21614.0
2023-05-11 15:20:00,286.91,287.11,286.87,287.07,19600.0,270.9389,271.1277,270.9011,271.0899,19600.0
2023-05-11 15:25:00,287.03,287.05,286.84,286.98,17496.0,271.0522,271.0711,270.8728,271.005,17496.0
2023-05-11 15:30:00,286.95,287.05,286.78,286.91,20124.0,270.9766,271.0711,270.8161,270.9389,20124.0
2023-05-11 15:35:00,286.93,286.93,286.57,286.8,28522.0,270.9577,270.9577,270.6178,270.835,28522.0
2023-05-11 15:40:00,286.81,287.0,286.66,286.97,47007.0,270.8444,271.0238,270.7028,270.9955,47007.0
2023-05-11 15:45:00,286.98,287.19,286.77,287.04,43635.0,271.005,271.2033,270.8066,271.0616,43635.0
2023-05-11 15:50:00,287.06,287.53,286.91,287.53,67496.0,271.0805,271.5243,270.9389,271.5243,67496.0
2023-05-11 15:55:00,287.54,287.82,287.5,287.69,186189.0,271.5338,271.7982,271.496,271.6754,186189.0
2023-05-12 09:30:00,288.0,288.45,287.66,288.0,70739.0,271.9682,272.3931,271.6471,271.9682,70739.0
2023-05-12 09:35:00,288.12,289.89,288.0,289.48,36988.0,272.0815,273.753,271.9682,273.3658,36988.0
2023-05-12 09:40:00,289.48,290.13,289.28,290.13,34829.0,273.3658,273.9796,273.1769,273.9796,34829.0
2023-05-12 09:45:00,290.09,290.47,288.9,289.17,35627.0,273.9418,274.3007,272.8181,273.073,35627.0
2023-05-12 09:50:00,289.23,290.15,289.11,290.11,16501.0,273.1297,273.9985,273.0164,273.9607,16501.0
2023-05-12 09:55:00,290.11,290.45,289.71,290.2,17541.0,273.9607,274.2818,273.583,274.0457,17541.0
2023-05-12 10:00:00,289.91,290.28,289.16,289.17,19609.0,273.7719,274.1213,273.0636,273.073,19609.0
2023-05-12 10:05:00,289.24,289.34,288.74,289.01,18934.0,273.1392,273.2336,272.667,272.922,18934.0
2023-05-12 10:10:00,288.97,289.31,288.8,289.01,17586.0,272.8842,273.2053,272.7236,272.922,17586.0
2023-05-12 10:15:00,288.98,289.62,288.82,289.57,12723.0,272.8936,273.498,272.7425,273.4508,12723.0
2023-05-12 10:20:00,289.57,289.75,289.27,289.3,10892.0,273.4508,273.6208,273.1675,273.1958,10892.0
2023-05-12 10:25:00,289.3,289.74,289.11,289.33,12522.0,273.1958,273.6113,273.0164,273.2241,12522.0
2023-05-12 10:30:00,289.3,289.37,288.83,289.32,17311.0,273.1958,273.2619,272.752,273.2147,17311.0
2023-05-12 10:35:00,289.27,289.27,288.8,289.09,20383.0,273.1675,273.1675,272.7236,272.9975,20383.0
2023-05-12 10:40:00,289.08,289.16,288.74,289.0,14835.0,272.9881,273.0636,272.667,272.9125,14835.0
2023-05-12 10:45:00,288.99,289.41,288.91,289.41,21663.0,272.9031,273.2997,272.8275,273.2997,21663.0
2023-05-12 10:50:00,289.32,289.42,288.83,288.84,11720.0,273.2147,273.3091,272.752,272.7614,11720.0
2023-05-12 10:55:00,288.91,289.13,288.77,289.01,15167.0,272.8275,273.0353,272.6953,272.922,15167.0
2023-05-12 11:00:00,289.01,289.19,288.83,288.94,30403.0,272.922,273.0919,272.752,272.8559,30403.0
2023-05-12 11:05:00,288.94,289.37,288.94,289.06,28814.0,272.8559,273.2619,272.8559,272.9692,28814.0
2023-05-12 11:10:00,289.0,289.2,288.64,288.66,19466.0,272.9125,273.1014,272.5726,272.5914,19466.0
2023-05-12 11:15:00,288.66,288.7,288.27,288.43,14345.0,272.5914,272.6292,272.2231,272.3742,14345.0
2023-05-12 11:20:00,288.43,288.54,288.06,288.11,10115.0,272.3742,272.4781,272.0248,272.0721,10115.0
2023-05-12 11:25:00,288.11,288.12,287.71,287.89,17700.0,272.0721,272.0815,271.6943,271.8643,17700.0
2023-05-12 11:30:00,287.82,287.82,287.45,287.73,25680.0,271.7982,271.7982,271.4488,271.7132,25680.0
2023-05-12 11:35:00,287.79,288.12,287.76,288.06,25906.0,271.7699,272.0815,271.7415,272.0248,25906.0
2023-05-12 11:40:00,288.04,288.26,287.91,288.01,4872.0,272.006,272.2137,271.8832,271.9776,4872.0
2023-05-12 11:45:00,287.92,288.5,287.92,288.46,8856.0,271.8926,272.4403,271.8926,272.4026,8856.0
2023-05-12 11:50:00,288.46,288.62,288.36,288.47,10428.0,272.4026,272.5537,272.3081,272.412,10428.0
2023-05-12 11:55:00,288.44,288.84,288.42,288.79,9846.0,272.3837,272.7614,272.3648,272.7142,9846.0
2023-05-12 12:00:00,288.84,289.0,288.21,288.25,17302.0,272.7614,272.9125,272.1665,272.2043,17302.0
2023-05-12 12:05:00,288.24,288.24,287.75,287.99,11545.0,272.1948,272.1948,271.7321,271.9587,11545.0
2023-05-12 12:10:00,287.97,287.97,287.55,287.87,12326.0,271.9398,271.9398,271.5432,271.8454,12326.0
2023-05-12 12:15:00,287.86,288.04,287.81,287.9,10589.0,271.836,272.006,271.7888,271.8737,10589.0
2023-05-12 12:20:00,287.94,287.98,287.51,287.88,19761.0,271.9115,271.9493,271.5055,271.8549,19761.0
2023-05-12 12:25:00,287.89,288.11,287.84,287.88,9198.0,271.8643,272.0721,271.8171,271.8549,9198.0
2023-05-12 12:30:00,287.88,288.22,287.75,288.18,10400.0,271.8549,272.1759,271.7321,272.1382,10400.0
2023-05-12 12:35:00,288.2,288.39,287.72,288.0,26987.0,272.157,272.3365,271.7038,271.9682,26987.0
2023-05-12 12:40:00,288.05,288.09,287.62,287.69,8616.0,272.0154,272.0532,271.6093,271.6754,8616.0
2023-05-12 12:45:00,287.69,287.69,287.48,287.56,11653.0,271.6754,271.6754,271.4771,271.5527,11653.0
2023-05-12 12:50:00,287.55,287.77,287.48,287.56,8357.0,271.5432,271.751,271.4771,271.5527,8357.0
2023-05-12 12:55:00,287.58,287.86,287.57,287.73,14845.0,271.5716,271.836,271.5621,271.7132,14845.0
2023-05-12 13:00:00,287.71,287.88,287.51,287.87,13831.0,271.6943,271.8549,271.5055,271.8454,13831.0
2023-05-12 13:05:00,287.84,288.18,287.81,288.17,14095.0,271.8171,272.1382,271.7888,272.1287,14095.0
2023-05-12 13:10:00,288.2,288.43,288.12,288.16,14359.0,272.157,272.3742,272.0815,272.1193,14359.0
2023-05-12 13:15:00,288.14,288.27,288.01,288.19,16701.0,272.1004,272.2231,271.9776,272.1476,16701.0
2023-05-12 13:20:00,288.19,288.83,288.18,288.77,19425.0,272.1476,272.752,272.1382,272.6953,19425.0
2023-05-12 13:25:00,288.92,288.92,288.5,288.69,13953.0,272.837,272.837,272.4403,272.6198,13953.0
2023-05-12 13:30:00,288.66,288.96,288.58,288.74,18169.0,272.5914,272.8747,272.5159,272.667,18169.0
2023-05-12 13:35:00,288.71,288.72,288.43,288.63,16605.0,272.6387,272.6481,272.3742,272.5631,16605.0
2023-05-12 13:40:00,288.64,289.06,288.62,288.91,16959.0,272.5726,272.9692,272.5537,272.8275,16959.0
2023-05-12 13:45:00,288.91,288.91,288.6,288.85,17280.0,272.8275,272.8275,272.5348,272.7709,17280.0
2023-05-12 13:50:00,288.85,288.87,288.53,288.56,18024.0,272.7709,272.7897,272.4687,272.497,18024.0
2023-05-12 13:55:00,288.63,288.67,288.21,288.33,12200.0,272.5631,272.6009,272.1665,272.2798,12200.0
2023-05-12 14:00:00,288.31,288.82,288.18,288.79,16774.0,272.2609,272.7425,272.1382,272.7142,16774.0
2023-05-12 14:05:00,288.79,288.93,288.61,288.88,20377.0,272.7142,272.8464,272.5442,272.7992,20377.0
2023-05-12 14:10:00,288.91,289.15,288.57,288.57,20860.0,272.8275,273.0542,272.5064,272.5064,20860.0
2023-05-12 14:15:00,288.55,288.55,288.28,288.52,13920.0,272.4876,272.4876,272.2326,272.4592,13920.0
2023-05-12 14:20:00,288.53,288.76,288.38,288.63,19642.0,272.4687,272.6859,272.327,272.5631,19642.0
2023-05-12 14:25:00,288.76,289.01,288.68,288.77,18736.0,272.6859,272.922,272.6103,272.6953,18736.0
2023-05-12 14:30:00,288.73,288.79,288.34,288.48,19352.0,272.6575,272.7142,272.2893,272.4215,19352.0
2023-05-12 14:35:00,288.54,288.61,288.21,288.38,17963.0,272.4781,272.5442,272.1665,272.327,17963.0
2023-05-12 14:40:00,288.34,288.58,288.23,288.56,13977.0,272.2893,272.5159,272.1854,272.497,13977.0
2023-05-12 14:45:00,288.53,288.68,288.48,288.57,20663.0,272.4687,272.6103,272.4215,272.5064,20663.0
2023-05-12 14:50:00,288.59,289.15,288.57,289.09,18407.0,272.5253,273.0542,272.5064,272.9975,18407.0
2023-05-12 14:55:00,289.12,289.34,289.06,289.11,29705.0,273.0258,273.2336,272.9692,273.0164,29705.0
2023-05-12 15:00:00,289.16,289.5,289.05,289.38,25283.0,273.0636,273.3847,272.9597,273.2714,25283.0
2023-05-12 15:05:00,289.39,289.67,289.36,289.52,28429.0,273.2808,273.5452,273.2525,273.4036,28429.0
2023-05-12 15:10:00,289.54,289.62,289.38,289.43,18674.0,273.4225,273.498,273.2714,273.3186,18674.0
2023-05-12 15:15:00,289.46,289.81,289.44,289.78,22424.0,273.3469,273.6774,273.328,273.6491,22424.0
2023-05-12 15:20:00,289.85,289.96,289.77,289.94,29138.0,273.7152,273.8191,273.6396,273.8002,29138.0
2023-05-12 15:25:00,289.91,290.09,289.87,290.07,32785.0,273.7719,273.9418,273.7341,273.9229,32785.0
2023-05-12 15:30:00,290.14,290.51,290.13,290.51,31398.0,273.9891,274.3385,273.9796,274.3385,31398.0
2023-05-12 15:35:00,290.58,290.97,290.48,290.6,48270.0,274.4046,274.7729,274.3101,274.4234,48270.0
2023-05-12 15:40:00,290.6,290.69,290.36,290.37,38801.0,274.4234,274.5084,274.1968,274.2062,38801.0
2023-05-12 15:45:00,290.34,290.56,290.09,290.13,57659.0,274.1779,274.3857,273.9418,273.9796,57659.0
2023-05-12 15:50:00,290.12,290.78,290.0,290.78,72808.0,273.9702,274.5934,273.8568,274.5934,72808.0
2023-05-12 15:55:00,290.82,290.95,290.42,290.51,162580.0,274.6312,274.754,274.2535,274.3385,162580.0
2023-05-15 09:30:00,289.92,290.92,287.78,287.78,123790.0,273.7813,274.7256,271.7604,271.7604,123790.0
2023-05-15 09:35:00,287.87,289.39,287.78,289.28,45773.0,271.8454,273.2808,271.7604,273.1769,45773.0
2023-05-15 09:40:00,289.3,289.99,289.03,289.91,47442.0,273.1958,273.8474,272.9408,273.7719,47442.0
2023-05-15 09:45:00,289.94,290.14,288.52,289.0,35279.0,273.8002,273.9891,272.4592,272.9125,35279.0
2023-05-15 09:50:00,289.0,289.27,288.56,288.7,24350.0,272.9125,273.1675,272.497,272.6292,24350.0
2023-05-15 09:55:00,288.67,288.72,288.06,288.24,22290.0,272.6009,272.6481,272.0248,272.1948,22290.0
2023-05-15 10:00:00,288.19,288.52,288.05,288.12,24032.0,272.1476,272.4592,272.0154,272.0815,24032.0
2023-05-15 10:05:00,288.12,288.44,287.7,287.98,62708.0,272.0815,272.3837,271.6849,271.9493,62708.0
2023-05-15 10:10:00,287.97,288.56,287.66,287.74,40474.0,271.9398,272.497,271.6471,271.7227,40474.0
2023-05-15 10:15:00,287.72,288.31,287.71,288.13,25871.0,271.7038,272.2609,271.6943,272.0909,25871.0
2023-05-15 10:20:00,288.16,288.64,288.06,288.44,21431.0,272.1193,272.5726,272.0248,272.3837,21431.0
2023-05-15 10:25:00,288.47,288.79,288.22,288.31,37770.0,272.412,272.7142,272.1759,272.2609,37770.0
2023-05-15 10:30:00,288.21,288.32,287.91,288.0,39197.0,272.1665,272.2704,271.8832,271.9682,39197.0
2023-05-15 10:35:00,288.0,288.28,287.56,287.95,31049.0,271.9682,272.2326,271.5527,271.921,31049.0
2023-05-15 10:40:00,288.0,288.05,287.49,287.68,48786.0,271.9682,272.0154,271.4866,271.666,48786.0
2023-05-15 10:45:00,287.72,288.16,287.72,287.98,28133.0,271.7038,272.1193,271.7038,271.9493,28133.0
2023-05-15 10:50:00,288.0,288.33,287.86,288.33,45800.0,271.9682,272.2798,271.836,272.2798,45800.0
2023-05-15 10:55:00,288.37,288.68,287.92,288.3,36961.0,272.3176,272.6103,271.8926,272.2515,36961.0
2023-05-15 11:00:00,288.3,288.56,288.2,288.32,21007.0,272.2515,272.497,272.157,272.2704,21007.0
2023-05-15 11:05:00,288.26,288.78,288.22,288.73,21515.0,272.2137,272.7048,272.1759,272.6575,21515.0
2023-05-15 11:10:00,288.75,289.06,288.72,288.94,31790.0,272.6764,272.9692,272.6481,272.8559,31790.0
2023-05-15 11:15:00,288.92,289.21,288.88,289.15,23424.0,272.837,273.1108,272.7992,273.0542,23424.0
2023-05-15 11:20:00,289.13,289.44,289.08,289.44,25393.0,273.0353,273.328,272.9881,273.328,25393.0
2023-05-15 11:25:00,289.44,289.56,288.95,289.12,22712.0,273.328,273.4413,272.8653,273.0258,22712.0
2023-05-15 11:30:00,289.11,289.31,289.02,289.05,26604.0,273.0164,273.2053,272.9314,272.9597,26604.0
2023-05-15 11:35:00,289.07,289.23,288.96,289.0,22376.0,272.9786,273.1297,272.8747,272.9125,22376.0
2023-05-15 11:40:00,289.0,289.02,288.3,288.38,24676.0,272.9125,272.9314,272.2515,272.327,24676.0
2023-05-15 11:45:00,288.38,288.55,288.25,288.55,22643.0,272.327,272.4876,272.2043,272.4876,22643.0
2023-05-15 11:50:00,288.61,288.9,288.5,288.55,17442.0,272.5442,272.8181,272.4403,272.4876,17442.0
2023-05-15 11:55:00,288.45,288.71,288.28,288.38,21266.0,272.3931,272.6387,272.2326,272.327,21266.0
2023-05-15 12:00:00,288.35,288.42,287.76,288.09,19634.0,272.2987,272.3648,271.7415,272.0532,19634.0
2023-05-15 12:05:00,288.06,288.25,287.66,287.69,35911.0,272.0248,272.2043,271.6471,271.6754,35911.0
2023-05-15 12:10:00,287.72,287.77,287.37,287.51,28266.0,271.7038,271.751,271.3732,271.5055,28266.0
2023-05-15 12:15:00,287.51,287.58,287.21,287.51,44006.0,271.5055,271.5716,271.2222,271.5055,44006.0
2023-05-15 12:20:00,287.5,287.53,286.94,287.29,37343.0,271.496,271.5243,270.9672,271.2977,37343.0
2023-05-15 12:25:00,287.36,287.88,287.32,287.81,34575.0,271.3638,271.8549,271.326,271.7888,34575.0
2023-05-15 12:30:00,287.78,288.57,287.77,288.35,46759.0,271.7604,272.5064,271.751,272.2987,46759.0
2023-05-15 12:35:00,288.33,288.46,287.78,288.29,20279.0,272.2798,272.4026,271.7604,272.242,20279.0
2023-05-15 12:40:00,288.27,288.6,288.27,288.56,34909.0,272.2231,272.5348,272.2231,272.497,34909.0
2023-05-15 12:45:00,288.6,289.08,288.6,288.92,31209.0,272.5348,272.9881,272.5348,272.837,31209.0
2023-05-15 12:50:00,288.94,289.12,288.71,288.75,23202.0,272.8559,273.0258,272.6387,272.6764,23202.0
2023-05-15 12:55:00,288.76,289.11,288.74,289.08,32545.0,272.6859,273.0164,272.667,272.9881,32545.0
2023-05-15 13:00:00,289.07,289.23,288.97,289.0,21845.0,272.9786,273.1297,272.8842,272.9125,21845.0
2023-05-15 13:05:00,289.04,289.1,288.85,288.94,18723.0,272.9503,273.0069,272.7709,272.8559,18723.0
2023-05-15 13:10:00,288.94,289.18,288.76,288.94,22301.0,272.8559,273.0825,272.6859,272.8559,22301.0
2023-05-15 13:15:00,288.95,289.29,288.74,288.83,16699.0,272.8653,273.1864,272.667,272.752,16699.0
2023-05-15 13:20:00,288.83,288.88,288.53,288.74,18338.0,272.752,272.7992,272.4687,272.667,18338.0
2023-05-15 13:25:00,288.69,288.84,288.31,288.34,14976.0,272.6198,272.7614,272.2609,272.2893,14976.0
2023-05-15 13:30:00,288.38,288.5,288.29,288.42,14880.0,272.327,272.4403,272.242,272.3648,14880.0
2023-05-15 13:35:00,288.4,288.69,288.29,288.69,13355.0,272.3459,272.6198,272.242,272.6198,13355.0
2023-05-15 13:40:00,288.68,288.71,288.2,288.39,22395.0,272.6103,272.6387,272.157,272.3365,22395.0
2023-05-15 13:45:00,288.39,288.39,288.11,288.3,16940.0,272.3365,272.3365,272.0721,272.2515,16940.0
2023-05-15 13:50:00,288.26,288.45,288.14,288.45,14440.0,272.2137,272.3931,272.1004,272.3931,14440.0
2023-05-15 13:55:00,288.5,288.71,288.43,288.54,25253.0,272.4403,272.6387,272.3742,272.4781,25253.0
2023-05-15 14:00:00,288.56,288.8,288.55,288.69,17882.0,272.497,272.7236,272.4876,272.6198,17882.0
2023-05-15 14:05:00,288.71,288.86,288.51,288.83,22145.0,272.6387,272.7803,272.4498,272.752,22145.0
2023-05-15 14:10:00,288.83,288.85,288.68,288.78,18284.0,272.752,272.7709,272.6103,272.7048,18284.0
2023-05-15 14:15:00,288.78,288.87,288.52,288.72,20894.0,272.7048,272.7897,272.4592,272.6481,20894.0
2023-05-15 14:20:00,288.76,288.8,288.58,288.61,15256.0,272.6859,272.7236,272.5159,272.5442,15256.0
2023-05-15 14:25:00,288.61,288.73,288.48,288.66,19094.0,272.5442,272.6575,272.4215,272.5914,19094.0
2023-05-15 14:30:00,288.67,288.76,288.62,288.68,25228.0,272.6009,272.6859,272.5537,272.6103,25228.0
2023-05-15 14:35:00,288.7,288.77,288.16,288.24,34465.0,272.6292,272.6953,272.1193,272.1948,34465.0
2023-05-15 14:40:00,288.26,288.27,287.96,288.01,32590.0,272.2137,272.2231,271.9304,271.9776,32590.0
2023-05-15 14:45:00,288.0,288.07,287.68,287.68,39284.0,271.9682,272.0343,271.666,271.666,39284.0
2023-05-15 14:50:00,287.67,287.86,287.59,287.62,32898.0,271.6565,271.836,271.581,271.6093,32898.0
2023-05-15 14:55:00,287.6,287.83,287.52,287.75,29795.0,271.5904,271.8076,271.5149,271.7321,29795.0
2023-05-15 15:00:00,287.75,287.77,287.48,287.6,41931.0,271.7321,271.751,271.4771,271.5904,41931.0
2023-05-15 15:05:00,287.59,287.96,287.58,287.81,33779.0,271.581,271.9304,271.5716,271.7888,33779.0
2023-05-15 15:10:00,287.83,288.01,287.83,287.98,28140.0,271.8076,271.9776,271.8076,271.9493,28140.0
2023-05-15 15:15:00,287.98,288.21,287.95,288.06,32435.0,271.9493,272.1665,271.921,272.0248,32435.0
2023-05-15 15:20:00,288.05,288.27,287.96,288.24,36881.0,272.0154,272.2231,271.9304,272.1948,36881.0
2023-05-15 15:25:00,288.29,288.63,288.28,288.48,47771.0,272.242,272.5631,272.2326,272.4215,47771.0
2023-05-15 15:30:00,288.49,288.87,288.44,288.63,69519.0,272.4309,272.7897,272.3837,272.5631,69519.0
2023-05-15 15:35:00,288.63,288.97,288.57,288.92,82462.0,272.5631,272.8842,272.5064,272.837,82462.0
2023-05-15 15:40:00,288.93,289.13,288.67,288.76,101350.0,272.8464,273.0353,272.6009,272.6859,101350.0
2023-05-15 15:45:00,288.74,288.78,288.39,288.48,69955.0,272.667,272.7048,272.3365,272.4215,69955.0
2023-05-15 15:50:00,288.45,288.49,288.11,288.15,130584.0,272.3931,272.4309,272.0721,272.1098,130584.0
2023-05-15 15:55:00,288.15,288.67,287.67,288.67,363771.0,272.1098,272.6009,271.6565,272.6009,363771.0
2023-05-16 09:30:00,281.75,282.44,278.5,278.9,734886.0,266.0661,266.7177,262.997,263.3747,734886.0
2023-05-16 09:35:00,278.86,279.83,277.09,278.79,534189.0,263.337,264.253,261.6655,263.2709,534189.0
2023-05-16 09:40:00,278.75,281.42,278.04,280.77,384394.0,263.2331,265.7545,262.5626,265.1406,384394.0
2023-05-16 09:45:00,281.06,286.09,280.82,283.32,585637.0,265.4145,270.1645,265.1879,267.5487,585637.0
2023-05-16 09:50:00,283.25,284.85,283.0,284.43,246212.0,267.4826,268.9935,267.2465,268.5969,246212.0
2023-05-16 09:55:00,284.46,284.99,284.0,284.56,202067.0,268.6252,269.1257,268.1908,268.7197,202067.0
2023-05-16 10:00:00,284.55,284.81,283.0,283.99,213362.0,268.7102,268.9558,267.2465,268.1814,213362.0
2023-05-16 10:05:00,283.99,284.66,283.9,284.33,98478.0,268.1814,268.8141,268.0964,268.5025,98478.0
2023-05-16 10:10:00,284.36,284.41,282.7,283.12,180090.0,268.5308,268.578,266.9632,267.3598,180090.0
2023-05-16 10:15:00,283.21,283.45,281.62,281.8,220741.0,267.4448,267.6715,265.9433,266.1133,220741.0
2023-05-16 10:20:00,281.81,281.98,280.31,281.84,212088.0,266.1228,266.2833,264.7063,266.1511,212088.0
2023-05-16 10:25:00,281.94,282.51,281.57,282.37,123278.0,266.2455,266.7838,265.8961,266.6516,123278.0
2023-05-16 10:30:00,282.43,282.95,282.21,282.7,107146.0,266.7082,267.1993,266.5005,266.9632,107146.0
2023-05-16 10:35:00,282.73,282.73,281.86,282.23,66407.0,266.9915,266.9915,266.17,266.5194,66407.0
2023-05-16 10:40:00,282.24,283.63,282.18,283.42,115844.0,266.5288,267.8414,266.4722,267.6431,115844.0
2023-05-16 10:45:00,283.38,283.9,282.89,283.67,90999.0,267.6054,268.0964,267.1426,267.8792,90999.0
2023-05-16 10:50:00,283.72,284.26,283.2,284.16,85203.0,267.9264,268.4364,267.4354,268.3419,85203.0
2023-05-16 10:55:00,284.21,284.84,283.9,284.15,99306.0,268.3892,268.9841,268.0964,268.3325,99306.0
2023-05-16 11:00:00,284.24,284.89,284.17,284.48,88886.0,268.4175,269.0313,268.3514,268.6441,88886.0
2023-05-16 11:05:00,284.59,285.28,284.49,285.21,87550.0,268.748,269.3996,268.6536,269.3335,87550.0
2023-05-16 11:10:00,285.21,285.47,284.69,284.91,84134.0,269.3335,269.579,268.8424,269.0502,84134.0
2023-05-16 11:15:00,284.91,284.98,284.26,284.76,161232.0,269.0502,269.1163,268.4364,268.9085,161232.0
2023-05-16 11:20:00,284.76,284.9,284.37,284.7,47542.0,268.9085,269.0407,268.5402,268.8519,47542.0
2023-05-16 11:25:00,284.7,284.92,284.65,284.73,59453.0,268.8519,269.0596,268.8047,268.8802,59453.0
2023-05-16 11:30:00,284.75,284.75,284.1,284.74,52029.0,268.8991,268.8991,268.2853,268.8896,52029.0
2023-05-16 11:35:00,284.65,284.75,283.85,284.06,45324.0,268.8047,268.8991,268.0492,268.2475,45324.0
2023-05-16 11:40:00,284.06,284.07,283.38,283.42,92408.0,268.2475,268.2569,267.6054,267.6431,92408.0
2023-05-16 11:45:00,283.38,283.85,283.3,283.73,54725.0,267.6054,268.0492,267.5298,267.9359,54725.0
2023-05-16 11:50:00,283.71,283.9,283.39,283.83,45801.0,267.917,268.0964,267.6148,268.0303,45801.0
2023-05-16 11:55:00,283.8,284.0,283.54,284.0,91157.0,268.002,268.1908,267.7564,268.1908,91157.0
2023-05-16 12:00:00,284.0,284.1,283.55,283.79,40986.0,268.1908,268.2853,267.7659,267.9925,40986.0
2023-05-16 12:05:00,283.8,283.89,283.27,283.36,47109.0,268.002,268.087,267.5015,267.5865,47109.0
2023-05-16 12:10:00,283.33,283.65,283.04,283.65,49256.0,267.5581,267.8603,267.2843,267.8603,49256.0
2023-05-16 12:15:00,283.67,284.17,283.65,283.95,65262.0,267.8792,268.3514,267.8603,268.1436,65262.0
2023-05-16 12:20:00,283.98,284.73,283.81,284.53,75361.0,268.172,268.8802,268.0114,268.6913,75361.0
2023-05-16 12:25:00,284.53,284.55,284.01,284.3,55371.0,268.6913,268.7102,268.2003,268.4741,55371.0
2023-05-16 12:30:00,284.24,284.75,284.24,284.55,48039.0,268.4175,268.8991,268.4175,268.7102,48039.0
2023-05-16 12:35:00,284.57,284.8,284.4,284.7,39892.0,268.7291,268.9463,268.5686,268.8519,39892.0
2023-05-16 12:40:00,284.73,285.47,284.73,285.46,70144.0,268.8802,269.579,268.8802,269.5696,70144.0
2023-05-16 12:45:00,285.49,285.6,284.52,284.94,81533.0,269.5979,269.7018,268.6819,269.0785,81533.0
2023-05-16 12:50:00,284.94,285.08,284.56,284.56,35322.0,269.0785,269.2107,268.7197,268.7197,35322.0
2023-05-16 12:55:00,284.57,284.79,284.19,284.49,43053.0,268.7291,268.9369,268.3703,268.6536,43053.0
2023-05-16 13:00:00,284.54,284.79,284.27,284.71,27146.0,268.7008,268.9369,268.4458,268.8613,27146.0
2023-05-16 13:05:00,284.65,284.78,284.5,284.57,44907.0,268.8047,268.9274,268.663,268.7291,44907.0
2023-05-16 13:10:00,284.6,284.68,284.32,284.61,42713.0,268.7574,268.833,268.493,268.7669,42713.0
2023-05-16 13:15:00,284.62,284.79,284.0,284.16,52289.0,268.7763,268.9369,268.1908,268.3419,52289.0
2023-05-16 13:20:00,284.12,284.24,283.94,284.08,32830.0,268.3042,268.4175,268.1342,268.2664,32830.0
2023-05-16 13:25:00,284.05,284.06,283.46,283.86,59771.0,268.2381,268.2475,267.6809,268.0586,59771.0
2023-05-16 13:30:00,283.86,283.88,283.51,283.83,28856.0,268.0586,268.0775,267.7281,268.0303,28856.0
2023-05-16 13:35:00,283.82,283.95,283.56,283.67,27382.0,268.0209,268.1436,267.7753,267.8792,27382.0
2023-05-16 13:40:00,283.64,283.69,283.25,283.32,53034.0,267.8509,267.8981,267.4826,267.5487,53034.0
2023-05-16 13:45:00,283.35,283.94,283.34,283.84,57346.0,267.577,268.1342,267.5676,268.0397,57346.0
2023-05-16 13:50:00,283.85,283.92,283.58,283.68,30484.0,268.0492,268.1153,267.7942,267.8887,30484.0
2023-05-16 13:55:00,283.65,284.08,283.6,283.85,36582.0,267.8603,268.2664,267.8131,268.0492,36582.0
2023-05-16 14:00:00,283.82,283.86,283.51,283.55,40513.0,268.0209,268.0586,267.7281,267.7659,40513.0
2023-05-16 14:05:00,283.53,283.53,282.77,283.07,59353.0,267.747,267.747,267.0293,267.3126,59353.0
2023-05-16 14:10:00,283.07,283.29,282.85,283.26,31078.0,267.3126,267.5204,267.1049,267.492,31078.0
2023-05-16 14:15:00,283.24,283.6,283.09,283.54,25564.0,267.4731,267.8131,267.3315,267.7564,25564.0
2023-05-16 14:20:00,283.53,283.6,283.15,283.47,31518.0,267.747,267.8131,267.3882,267.6903,31518.0
2023-05-16 14:25:00,283.45,283.9,283.4,283.63,28884.0,267.6715,268.0964,267.6242,267.8414,28884.0
2023-05-16 14:30:00,283.63,283.83,283.3,283.79,31772.0,267.8414,268.0303,267.5298,267.9925,31772.0
2023-05-16 14:35:00,283.84,283.94,283.68,283.73,33042.0,268.0397,268.1342,267.8887,267.9359,33042.0
2023-05-16 14:40:00,283.71,283.9,283.55,283.62,27590.0,267.917,268.0964,267.7659,267.832,27590.0
2023-05-16 14:45:00,283.65,283.93,283.48,283.86,33504.0,267.8603,268.1247,267.6998,268.0586,33504.0
2023-05-16 14:50:00,283.86,284.0,283.8,283.91,35441.0,268.0586,268.1908,268.002,268.1059,35441.0
2023-05-16 14:55:00,283.92,284.31,283.85,284.23,37897.0,268.1153,268.4836,268.0492,268.408,37897.0
2023-05-16 15:00:00,284.21,284.25,284.01,284.11,36630.0,268.3892,268.4269,268.2003,268.2947,36630.0
2023-05-16 15:05:00,284.11,284.72,284.1,284.63,68319.0,268.2947,268.8708,268.2853,268.7858,68319.0
2023-05-16 15:10:00,284.61,284.94,284.51,284.56,52554.0,268.7669,269.0785,268.6725,268.7197,52554.0
2023-05-16 15:15:00,284.66,284.71,284.37,284.38,35589.0,268.8141,268.8613,268.5402,268.5497,35589.0
2023-05-16 15:20:00,284.36,284.39,283.66,284.15,60623.0,268.5308,268.5591,267.8698,268.3325,60623.0
2023-05-16 15:25:00,284.18,284.2,283.84,283.94,37259.0,268.3608,268.3797,268.0397,268.1342,37259.0
2023-05-16 15:30:00,283.91,283.91,283.51,283.69,45494.0,268.1059,268.1059,267.7281,267.8981,45494.0
2023-05-16 15:35:00,283.66,283.67,283.11,283.23,68800.0,267.8698,267.8792,267.3504,267.4637,68800.0
2023-05-16 15:40:00,283.21,283.36,283.1,283.28,94972.0,267.4448,267.5865,267.3409,267.5109,94972.0
2023-05-16 15:45:00,283.26,283.27,282.62,282.67,117299.0,267.492,267.5015,266.8877,266.9349,117299.0
2023-05-16 15:50:00,282.59,282.61,281.92,282.27,221709.0,266.8593,266.8782,266.2266,266.5571,221709.0
2023-05-16 15:55:00,282.27,282.67,282.23,282.35,269013.0,266.5571,266.9349,266.5194,266.6327,269013.0
2023-05-17 09:30:00,282.15,284.9,281.21,284.12,227601.0,266.4438,269.0407,265.5562,268.3042,227601.0
2023-05-17 09:35:00,284.34,286.65,284.23,285.81,161070.0,268.5119,270.6933,268.408,269.9001,161070.0
2023-05-17 09:40:00,285.69,287.85,285.5,286.89,148733.0,269.7868,271.8265,269.6073,270.92,148733.0
2023-05-17 09:45:00,286.8,287.17,286.15,286.46,82964.0,270.835,271.1844,270.2212,270.5139,82964.0
2023-05-17 09:50:00,286.44,287.55,286.23,286.9,80316.0,270.495,271.5432,270.2967,270.9294,80316.0
2023-05-17 09:55:00,286.74,288.12,286.7,287.92,126721.0,270.7783,272.0815,270.7405,271.8926,126721.0
2023-05-17 10:00:00,287.94,288.86,287.56,288.81,106693.0,271.9115,272.7803,271.5527,272.7331,106693.0
2023-05-17 10:05:00,288.79,290.38,288.65,289.83,222609.0,272.7142,274.2157,272.582,273.6963,222609.0
2023-05-17 10:10:00,289.82,290.12,289.03,289.17,113758.0,273.6869,273.9702,272.9408,273.073,113758.0
2023-05-17 10:15:00,289.16,289.3,288.74,289.11,78827.0,273.0636,273.1958,272.667,273.0164,78827.0
2023-05-17 10:20:00,289.15,289.57,288.68,289.14,79156.0,273.0542,273.4508,272.6103,273.0447,79156.0
2023-05-17 10:25:00,289.05,289.86,289.05,289.49,54594.0,272.9597,273.7246,272.9597,273.3752,54594.0
2023-05-17 10:30:00,289.5,289.88,288.9,289.17,44880.0,273.3847,273.7435,272.8181,273.073,44880.0
2023-05-17 10:35:00,289.24,290.05,289.1,290.05,49584.0,273.1392,273.9041,273.0069,273.9041,49584.0
2023-05-17 10:40:00,290.03,290.62,289.8,290.62,61540.0,273.8852,274.4423,273.668,274.4423,61540.0
2023-05-17 10:45:00,290.56,291.39,290.56,291.05,86903.0,274.3857,275.1695,274.3857,274.8484,86903.0
2023-05-17 10:50:00,291.02,292.5,290.96,291.44,96766.0,274.8201,276.2177,274.7634,275.2167,96766.0
2023-05-17 10:55:00,291.44,291.72,291.0,291.49,81560.0,275.2167,275.4811,274.8012,275.2639,81560.0
2023-05-17 11:00:00,291.5,291.6,291.1,291.36,39977.0,275.2733,275.3678,274.8956,275.1411,39977.0
2023-05-17 11:05:00,291.4,291.51,290.96,291.25,42069.0,275.1789,275.2828,274.7634,275.0373,42069.0
2023-05-17 11:10:00,291.25,291.31,290.78,290.88,36449.0,275.0373,275.0939,274.5934,274.6879,36449.0
2023-05-17 11:15:00,290.88,291.69,290.6,290.95,51205.0,274.6879,275.4528,274.4234,274.754,51205.0
2023-05-17 11:20:00,291.01,291.01,290.25,290.5,49959.0,274.8106,274.8106,274.0929,274.329,49959.0
2023-05-17 11:25:00,290.55,290.98,290.41,290.93,31156.0,274.3762,274.7823,274.244,274.7351,31156.0
2023-05-17 11:30:00,290.9,291.08,290.22,290.25,31750.0,274.7067,274.8767,274.0646,274.0929,31750.0
2023-05-17 11:35:00,290.24,290.58,290.02,290.36,36501.0,274.0835,274.4046,273.8757,274.1968,36501.0
2023-05-17 11:40:00,290.29,290.6,290.18,290.18,24712.0,274.1307,274.4234,274.0268,274.0268,24712.0
2023-05-17 11:45:00,290.18,290.89,290.15,290.75,46361.0,274.0268,274.6973,273.9985,274.5651,46361.0
2023-05-17 11:50:00,290.74,290.96,290.14,290.14,28561.0,274.5557,274.7634,273.9891,273.9891,28561.0
2023-05-17 11:55:00,290.12,290.37,289.77,290.2,50616.0,273.9702,274.2062,273.6396,274.0457,50616.0
2023-05-17 12:00:00,290.25,290.65,290.09,290.25,43147.0,274.0929,274.4707,273.9418,274.0929,43147.0
2023-05-17 12:05:00,290.2,290.86,290.2,290.52,30050.0,274.0457,274.669,274.0457,274.3479,30050.0
2023-05-17 12:10:00,290.56,290.73,290.4,290.45,21586.0,274.3857,274.5462,274.2346,274.2818,21586.0
2023-05-17 12:15:00,290.45,290.63,290.14,290.14,28438.0,274.2818,274.4518,273.9891,273.9891,28438.0
2023-05-17 12:20:00,290.18,290.86,290.01,290.84,38962.0,274.0268,274.669,273.8663,274.6501,38962.0
2023-05-17 12:25:00,290.88,291.93,290.8,291.93,60215.0,274.6879,275.6794,274.6123,275.6794,60215.0
2023-05-17 12:30:00,291.92,292.3,291.78,292.12,54648.0,275.67,276.0288,275.5378,275.8588,54648.0
2023-05-17 12:35:00,292.09,293.27,292.08,293.27,79630.0,275.8305,276.9448,275.8211,276.9448,79630.0
2023-05-17 12:40:00,293.24,293.4,292.97,293.11,63109.0,276.9165,277.0676,276.6615,276.7937,63109.0
2023-05-17 12:45:00,293.11,293.63,292.9,293.17,57390.0,276.7937,277.2848,276.5954,276.8504,57390.0
2023-05-17 12:50:00,293.17,293.72,293.02,293.51,45572.0,276.8504,277.3698,276.7087,277.1715,45572.0
2023-05-17 12:55:00,293.5,293.8,293.31,293.51,54597.0,277.162,277.4453,276.9826,277.1715,54597.0
2023-05-17 13:00:00,293.56,293.75,293.42,293.59,22488.0,277.2187,277.3981,277.0865,277.247,22488.0
2023-05-17 13:05:00,293.51,294.05,293.47,293.83,51641.0,277.1715,277.6814,277.1337,277.4736,51641.0
2023-05-17 13:10:00,293.75,293.83,293.26,293.3,42247.0,277.3981,277.4736,276.9354,276.9731,42247.0
2023-05-17 13:15:00,293.28,293.37,293.05,293.17,32418.0,276.9543,277.0393,276.7371,276.8504,32418.0
2023-05-17 13:20:00,293.17,293.76,293.17,293.66,33738.0,276.8504,277.4075,276.8504,277.3131,33738.0
2023-05-17 13:25:00,293.69,293.77,293.45,293.68,29487.0,277.3414,277.417,277.1148,277.332,29487.0
2023-05-17 13:30:00,293.65,293.78,293.34,293.51,31376.0,277.3037,277.4264,277.0109,277.1715,31376.0
2023-05-17 13:35:00,293.54,293.57,292.82,293.08,35196.0,277.1998,277.2281,276.5199,276.7654,35196.0
2023-05-17 13:40:00,293.12,293.27,292.78,292.89,41426.0,276.8032,276.9448,276.4821,276.586,41426.0
2023-05-17 13:45:00,292.87,293.41,292.82,293.35,30269.0,276.5671,277.077,276.5199,277.0204,30269.0
2023-05-17 13:50:00,293.35,293.46,292.84,292.84,29488.0,277.0204,277.1242,276.5388,276.5388,29488.0
2023-05-17 13:55:00,292.9,293.07,292.63,293.01,30311.0,276.5954,276.756,276.3404,276.6993,30311.0
2023-05-17 14:00:00,293.04,293.15,292.68,292.68,25986.0,276.7276,276.8315,276.3877,276.3877,25986.0
2023-05-17 14:05:00,292.71,292.83,292.57,292.77,37675.0,276.416,276.5293,276.2838,276.4727,37675.0
2023-05-17 14:10:00,292.75,293.22,292.63,292.96,48676.0,276.4538,276.8976,276.3404,276.6521,48676.0
2023-05-17 14:15:00,292.97,292.99,292.66,292.86,29169.0,276.6615,276.6804,276.3688,276.5576,29169.0
2023-05-17 14:20:00,292.86,293.13,292.78,293.09,24283.0,276.5576,276.8126,276.4821,276.7748,24283.0
2023-05-17 14:25:00,293.11,293.26,292.74,293.19,31182.0,276.7937,276.9354,276.4443,276.8693,31182.0
2023-05-17 14:30:00,293.19,293.29,292.87,293.01,21339.0,276.8693,276.9637,276.5671,276.6993,21339.0
2023-05-17 14:35:00,293.03,293.5,293.03,293.23,27344.0,276.7182,277.162,276.7182,276.907,27344.0
2023-05-17 14:40:00,293.27,293.29,293.0,293.11,24737.0,276.9448,276.9637,276.6898,276.7937,24737.0
2023-05-17 14:45:00,293.12,293.17,292.68,292.86,59179.0,276.8032,276.8504,276.3877,276.5576,59179.0
2023-05-17 14:50:00,292.84,292.94,291.91,291.95,102388.0,276.5388,276.6332,275.6605,275.6983,102388.0
2023-05-17 14:55:00,291.93,291.95,291.11,291.22,96163.0,275.6794,275.6983,274.9051,275.0089,96163.0
2023-05-17 15:00:00,291.23,291.63,291.23,291.62,50097.0,275.0184,275.3961,275.0184,275.3867,50097.0
2023-05-17 15:05:00,291.59,292.12,291.47,291.81,46344.0,275.3583,275.8588,275.245,275.5661,46344.0
2023-05-17 15:10:00,291.79,291.83,291.29,291.33,36454.0,275.5472,275.585,275.075,275.1128,36454.0
2023-05-17 15:15:00,291.3,291.8,291.26,291.39,50650.0,275.0845,275.5566,275.0467,275.1695,50650.0
2023-05-17 15:20:00,291.34,291.57,291.05,291.1,36447.0,275.1223,275.3395,274.8484,274.8956,36447.0
2023-05-17 15:25:00,291.1,291.57,291.07,291.57,35676.0,274.8956,275.3395,274.8673,275.3395,35676.0
2023-05-17 15:30:00,291.61,292.3,291.59,292.16,62514.0,275.3772,276.0288,275.3583,275.8966,62514.0
2023-05-17 15:35:00,292.17,292.17,291.64,291.71,71955.0,275.9061,275.9061,275.4056,275.4717,71955.0
2023-05-17 15:40:00,291.68,292.17,291.55,292.04,71529.0,275.4433,275.9061,275.3206,275.7833,71529.0
2023-05-17 15:45:00,291.97,292.74,291.92,292.74,76493.0,275.7172,276.4443,275.67,276.4443,76493.0
2023-05-17 15:50:00,292.73,292.86,292.17,292.5,141082.0,276.4349,276.5576,275.9061,276.2177,141082.0
2023-05-17 15:55:00,292.51,292.92,292.31,292.44,300903.0,276.2271,276.6143,276.0383,276.161,300903.0
2023-05-18 09:30:00,292.65,295.32,292.59,295.1,160166.0,276.3593,278.8807,276.3027,278.6729,160166.0
2023-05-18 09:35:00,295.02,295.93,294.83,295.61,86269.0,278.5974,279.4567,278.418,279.1546,86269.0
2023-05-18 09:40:00,295.5,295.69,293.06,293.28,67054.0,279.0507,279.2301,276.7465,276.9543,67054.0
2023-05-18 09:45:00,293.33,293.72,291.74,292.26,73811.0,277.0015,277.3698,275.5,275.991,73811.0
2023-05-18 09:50:00,292.26,293.02,291.88,292.61,46820.0,275.991,276.7087,275.6322,276.3216,46820.0
2023-05-18 09:55:00,292.43,292.58,292.1,292.29,39889.0,276.1516,276.2932,275.8399,276.0194,39889.0
2023-05-18 10:00:00,292.31,293.26,292.31,292.71,34366.0,276.0383,276.9354,276.0383,276.416,34366.0
2023-05-18 10:05:00,292.72,293.72,292.61,293.51,47964.0,276.4254,277.3698,276.3216,277.1715,47964.0
2023-05-18 10:10:00,293.47,293.59,292.69,292.88,25772.0,277.1337,277.247,276.3971,276.5765,25772.0
2023-05-18 10:15:00,292.88,292.96,292.28,292.5,45871.0,276.5765,276.6521,276.0099,276.2177,45871.0
2023-05-18 10:20:00,292.41,293.47,292.4,293.47,38037.0,276.1327,277.1337,276.1232,277.1337,38037.0
2023-05-18 10:25:00,293.39,293.39,292.55,293.28,35211.0,277.0581,277.0581,276.2649,276.9543,35211.0
2023-05-18 10:30:00,293.38,294.31,293.28,294.19,27664.0,277.0487,277.9269,276.9543,277.8136,27664.0
2023-05-18 10:35:00,294.19,294.22,293.75,294.06,23258.0,277.8136,277.8419,277.3981,277.6908,23258.0
2023-05-18 10:40:00,293.97,294.27,293.03,293.09,35655.0,277.6059,277.8892,276.7182,276.7748,35655.0
2023-05-18 10:45:00,293.15,294.01,293.07,293.97,46349.0,276.8315,277.6436,276.756,277.6059,46349.0
2023-05-18 10:50:00,293.98,294.29,293.82,294.29,12555.0,277.6153,277.908,277.4642,277.908,12555.0
2023-05-18 10:55:00,294.17,294.17,293.86,294.01,19702.0,277.7947,277.7947,277.502,277.6436,19702.0
2023-05-18 11:00:00,294.04,294.62,294.04,294.21,18054.0,277.672,278.2197,277.672,277.8325,18054.0
2023-05-18 11:05:00,294.28,294.48,294.01,294.01,22938.0,277.8986,278.0875,277.6436,277.6436,22938.0
2023-05-18 11:10:00,293.93,294.04,292.8,292.95,39505.0,277.5681,277.672,276.501,276.6426,39505.0
2023-05-18 11:15:00,292.95,293.27,292.68,292.85,40050.0,276.6426,276.9448,276.3877,276.5482,40050.0
2023-05-18 11:20:00,292.92,293.05,292.02,292.37,27521.0,276.6143,276.7371,275.7644,276.0949,27521.0
2023-05-18 11:25:00,292.5,292.66,291.89,291.92,47719.0,276.2177,276.3688,275.6416,275.67,47719.0
2023-05-18 11:30:00,291.99,292.39,291.83,292.12,33551.0,275.7361,276.1138,275.585,275.8588,33551.0
2023-05-18 11:35:00,292.16,292.31,291.89,292.14,25816.0,275.8966,276.0383,275.6416,275.8777,25816.0
2023-05-18 11:40:00,292.15,292.45,292.06,292.39,24013.0,275.8872,276.1705,275.8022,276.1138,24013.0
2023-05-18 11:45:00,292.4,293.12,292.4,293.12,32156.0,276.1232,276.8032,276.1232,276.8032,32156.0
2023-05-18 11:50:00,293.15,293.3,292.96,292.97,19644.0,276.8315,276.9731,276.6521,276.6615,19644.0
2023-05-18 11:55:00,293.0,293.34,292.28,292.76,34599.0,276.6898,277.0109,276.0099,276.4632,34599.0
2023-05-18 12:00:00,292.7,292.85,292.63,292.8,9878.0,276.4065,276.5482,276.3404,276.501,9878.0
2023-05-18 12:05:00,292.85,292.93,292.31,292.63,30928.0,276.5482,276.6237,276.0383,276.3404,30928.0
2023-05-18 12:10:00,292.6,292.73,292.19,292.19,17847.0,276.3121,276.4349,275.9249,275.9249,17847.0
2023-05-18 12:15:00,292.12,292.41,291.86,292.25,38936.0,275.8588,276.1327,275.6133,275.9816,38936.0
2023-05-18 12:20:00,292.29,292.41,292.02,292.24,23495.0,276.0194,276.1327,275.7644,275.9722,23495.0
2023-05-18 12:25:00,292.22,292.38,292.03,292.36,21977.0,275.9533,276.1044,275.7738,276.0855,21977.0
2023-05-18 12:30:00,292.32,292.71,292.32,292.71,21592.0,276.0477,276.416,276.0477,276.416,21592.0
2023-05-18 12:35:00,292.69,293.0,292.68,292.85,16527.0,276.3971,276.6898,276.3877,276.5482,16527.0
2023-05-18 12:40:00,292.85,292.9,292.35,292.68,18502.0,276.5482,276.5954,276.076,276.3877,18502.0
2023-05-18 12:45:00,292.7,292.84,292.45,292.59,7903.0,276.4065,276.5388,276.1705,276.3027,7903.0
2023-05-18 12:50:00,292.61,292.61,292.31,292.37,13416.0,276.3216,276.3216,276.0383,276.0949,13416.0
2023-05-18 12:55:00,292.31,292.49,291.99,292.35,16745.0,276.0383,276.2082,275.7361,276.076,16745.0
2023-05-18 13:00:00,292.38,292.54,292.32,292.45,15518.0,276.1044,276.2555,276.0477,276.1705,15518.0
2023-05-18 13:05:00,292.46,292.6,292.35,292.51,19506.0,276.1799,276.3121,276.076,276.2271,19506.0
2023-05-18 13:10:00,292.56,292.65,292.34,292.44,18384.0,276.2743,276.3593,276.0666,276.161,18384.0
2023-05-18 13:15:00,292.42,292.73,292.35,292.66,14684.0,276.1421,276.4349,276.076,276.3688,14684.0
2023-05-18 13:20:00,292.67,292.99,292.63,292.97,27872.0,276.3782,276.6804,276.3404,276.6615,27872.0
2023-05-18 13:25:00,292.97,292.97,292.19,292.19,38524.0,276.6615,276.6615,275.9249,275.9249,38524.0
2023-05-18 13:30:00,292.09,292.45,292.05,292.38,18753.0,275.8305,276.1705,275.7927,276.1044,18753.0
2023-05-18 13:35:00,292.43,292.66,292.1,292.37,22560.0,276.1516,276.3688,275.8399,276.0949,22560.0
2023-05-18 13:40:00,292.3,292.42,292.1,292.23,19771.0,276.0288,276.1421,275.8399,275.9627,19771.0
2023-05-18 13:45:00,292.16,292.34,291.9,292.25,29739.0,275.8966,276.0666,275.6511,275.9816,29739.0
2023-05-18 13:50:00,292.18,292.23,291.89,291.9,35104.0,275.9155,275.9627,275.6416,275.6511,35104.0
2023-05-18 13:55:00,291.88,291.89,291.6,291.81,33529.0,275.6322,275.6416,275.3678,275.5661,33529.0
2023-05-18 14:00:00,291.84,292.02,291.76,291.81,28463.0,275.5944,275.7644,275.5189,275.5661,28463.0
2023-05-18 14:05:00,291.76,292.06,291.74,292.0,14377.0,275.5189,275.8022,275.5,275.7455,14377.0
2023-05-18 14:10:00,292.0,292.21,291.97,292.13,20263.0,275.7455,275.9438,275.7172,275.8683,20263.0
2023-05-18 14:15:00,292.16,292.59,292.11,292.57,13404.0,275.8966,276.3027,275.8494,276.2838,13404.0
2023-05-18 14:20:00,292.61,292.9,292.59,292.68,12302.0,276.3216,276.5954,276.3027,276.3877,12302.0
2023-05-18 14:25:00,292.66,292.83,292.54,292.57,20742.0,276.3688,276.5293,276.2555,276.2838,20742.0
2023-05-18 14:30:00,292.62,292.98,292.62,292.82,17721.0,276.331,276.671,276.331,276.5199,17721.0
2023-05-18 14:35:00,292.84,293.03,292.84,292.89,15248.0,276.5388,276.7182,276.5388,276.586,15248.0
2023-05-18 14:40:00,292.89,292.9,292.52,292.67,15714.0,276.586,276.5954,276.2366,276.3782,15714.0
2023-05-18 14:45:00,292.71,292.93,292.7,292.78,11025.0,276.416,276.6237,276.4065,276.4821,11025.0
2023-05-18 14:50:00,292.89,292.97,292.73,292.83,14594.0,276.586,276.6615,276.4349,276.5293,14594.0
2023-05-18 14:55:00,292.83,293.13,292.78,293.05,13958.0,276.5293,276.8126,276.4821,276.7371,13958.0
2023-05-18 15:00:00,293.07,293.3,292.74,292.75,15084.0,276.756,276.9731,276.4443,276.4538,15084.0
2023-05-18 15:05:00,292.73,292.94,292.53,292.83,20020.0,276.4349,276.6332,276.246,276.5293,20020.0
2023-05-18 15:10:00,292.83,293.06,292.81,293.01,16048.0,276.5293,276.7465,276.5104,276.6993,16048.0
2023-05-18 15:15:00,293.0,293.5,293.0,293.45,29852.0,276.6898,277.162,276.6898,277.1148,29852.0
2023-05-18 15:20:00,293.45,293.49,293.08,293.25,14772.0,277.1148,277.1526,276.7654,276.9259,14772.0
2023-05-18 15:25:00,293.26,293.39,293.07,293.29,35557.0,276.9354,277.0581,276.756,276.9637,35557.0
2023-05-18 15:30:00,293.35,293.87,293.32,293.87,29325.0,277.0204,277.5114,276.992,277.5114,29325.0
2023-05-18 15:35:00,293.77,293.84,293.51,293.81,40455.0,277.417,277.4831,277.1715,277.4548,40455.0
2023-05-18 15:40:00,293.82,294.51,293.8,294.47,50938.0,277.4642,278.1158,277.4453,278.078,50938.0
2023-05-18 15:45:00,294.5,294.78,294.47,294.63,56625.0,278.1063,278.3708,278.078,278.2291,56625.0
2023-05-18 15:50:00,294.67,295.52,294.63,295.27,133461.0,278.2669,279.0696,278.2291,278.8335,133461.0
2023-05-18 15:55:00,295.28,295.5,294.98,295.11,218659.0,278.8429,279.0507,278.5596,278.6824,218659.0
2023-05-19 09:30:00,295.76,295.76,293.03,293.04,192814.0,279.2962,279.2962,276.7182,276.7276,192814.0
2023-05-19 09:35:00,293.03,293.12,291.62,292.24,90465.0,276.7182,276.8032,275.3867,275.9722,90465.0
2023-05-19 09:40:00,292.31,293.34,291.87,292.39,85997.0,276.0383,277.0109,275.6228,276.1138,85997.0
2023-05-19 09:45:00,292.54,292.8,292.14,292.42,29489.0,276.2555,276.501,275.8777,276.1421,29489.0
2023-05-19 09:50:00,292.42,292.62,292.16,292.49,34798.0,276.1421,276.331,275.8966,276.2082,34798.0
2023-05-19 09:55:00,292.55,292.66,292.42,292.43,42153.0,276.2649,276.3688,276.1421,276.1516,42153.0
2023-05-19 10:00:00,292.45,293.01,292.38,293.0,40072.0,276.1705,276.6993,276.1044,276.6898,40072.0
2023-05-19 10:05:00,293.01,294.25,292.97,294.11,28644.0,276.6993,277.8703,276.6615,277.7381,28644.0
2023-05-19 10:10:00,294.02,294.12,293.4,293.41,15635.0,277.6531,277.7475,277.0676,277.077,15635.0
2023-05-19 10:15:00,293.36,294.0,293.36,293.55,15492.0,277.0298,277.6342,277.0298,277.2092,15492.0
2023-05-19 10:20:00,293.69,294.0,293.23,293.27,15496.0,277.3414,277.6342,276.907,276.9448,15496.0
2023-05-19 10:25:00,293.29,293.35,293.0,293.21,14908.0,276.9637,277.0204,276.6898,276.8882,14908.0
2023-05-19 10:30:00,293.13,293.36,292.93,293.24,20708.0,276.8126,277.0298,276.6237,276.9165,20708.0
2023-05-19 10:35:00,293.28,293.63,293.09,293.21,30011.0,276.9543,277.2848,276.7748,276.8882,30011.0
2023-05-19 10:40:00,293.16,293.46,293.01,293.01,17845.0,276.8409,277.1242,276.6993,276.6993,17845.0
2023-05-19 10:45:00,293.07,293.25,292.91,292.91,13987.0,276.756,276.9259,276.6049,276.6049,13987.0
2023-05-19 10:50:00,292.89,293.44,292.81,293.26,26406.0,276.586,277.1054,276.5104,276.9354,26406.0
2023-05-19 10:55:00,293.25,293.4,293.03,293.39,27590.0,276.9259,277.0676,276.7182,277.0581,27590.0
2023-05-19 11:00:00,293.34,293.5,293.04,293.12,14229.0,277.0109,277.162,276.7276,276.8032,14229.0
2023-05-19 11:05:00,293.03,293.03,292.36,292.47,22623.0,276.7182,276.7182,276.0855,276.1894,22623.0
2023-05-19 11:10:00,292.4,292.54,291.87,292.01,32086.0,276.1232,276.2555,275.6228,275.755,32086.0
2023-05-19 11:15:00,291.91,292.06,291.22,291.34,73382.0,275.6605,275.8022,275.0089,275.1223,73382.0
2023-05-19 11:20:00,291.3,291.82,290.91,291.24,32044.0,275.0845,275.5755,274.7162,275.0278,32044.0
2023-05-19 11:25:00,291.28,291.61,290.63,290.79,32588.0,275.0656,275.3772,274.4518,274.6029,32588.0
2023-05-19 11:30:00,290.77,291.06,290.39,290.86,49440.0,274.584,274.8578,274.2251,274.669,49440.0
2023-05-19 11:35:00,290.81,290.85,290.19,290.36,30763.0,274.6218,274.6595,274.0363,274.1968,30763.0
2023-05-19 11:40:00,290.37,290.65,290.07,290.64,22173.0,274.2062,274.4707,273.9229,274.4612,22173.0
2023-05-19 11:45:00,290.65,291.47,290.63,291.27,33905.0,274.4707,275.245,274.4518,275.0562,33905.0
2023-05-19 11:50:00,291.27,291.27,290.77,290.91,16180.0,275.0562,275.0562,274.584,274.7162,16180.0
2023-05-19 11:55:00,290.86,291.13,290.7,290.9,19560.0,274.669,274.9239,274.5179,274.7067,19560.0
2023-05-19 12:00:00,290.84,291.06,290.39,290.59,20245.0,274.6501,274.8578,274.2251,274.414,20245.0
2023-05-19 12:05:00,290.63,290.65,290.26,290.58,33059.0,274.4518,274.4707,274.1024,274.4046,33059.0
2023-05-19 12:10:00,290.59,290.75,290.43,290.66,11527.0,274.414,274.5651,274.2629,274.4801,11527.0
2023-05-19 12:15:00,290.61,290.84,290.38,290.58,20422.0,274.4329,274.6501,274.2157,274.4046,20422.0
2023-05-19 12:20:00,290.61,290.89,290.57,290.71,10386.0,274.4329,274.6973,274.3951,274.5273,10386.0
2023-05-19 12:25:00,290.75,290.83,290.21,290.4,12804.0,274.5651,274.6406,274.0552,274.2346,12804.0
2023-05-19 12:30:00,290.33,290.33,289.95,290.19,25323.0,274.1685,274.1685,273.8096,274.0363,25323.0
2023-05-19 12:35:00,290.22,290.93,290.21,290.93,21496.0,274.0646,274.7351,274.0552,274.7351,21496.0
2023-05-19 12:40:00,290.84,291.02,290.59,290.94,14147.0,274.6501,274.8201,274.414,274.7445,14147.0
2023-05-19 12:45:00,291.0,291.23,290.89,291.23,9939.0,274.8012,275.0184,274.6973,275.0184,9939.0
2023-05-19 12:50:00,291.16,291.7,291.1,291.69,33882.0,274.9523,275.4622,274.8956,275.4528,33882.0
2023-05-19 12:55:00,291.61,291.61,291.33,291.48,11011.0,275.3772,275.3772,275.1128,275.2545,11011.0
2023-05-19 13:00:00,291.5,291.6,291.35,291.51,10949.0,275.2733,275.3678,275.1317,275.2828,10949.0
2023-05-19 13:05:00,291.51,291.8,291.36,291.52,20361.0,275.2828,275.5566,275.1411,275.2922,20361.0
2023-05-19 13:10:00,291.5,291.5,291.24,291.32,9537.0,275.2733,275.2733,275.0278,275.1034,9537.0
2023-05-19 13:15:00,291.34,291.54,291.12,291.54,15478.0,275.1223,275.3111,274.9145,275.3111,15478.0
2023-05-19 13:20:00,291.55,291.55,291.37,291.5,13228.0,275.3206,275.3206,275.1506,275.2733,13228.0
2023-05-19 13:25:00,291.46,291.53,291.28,291.38,17673.0,275.2356,275.3017,275.0656,275.16,17673.0
2023-05-19 13:30:00,291.35,291.5,291.17,291.31,7973.0,275.1317,275.2733,274.9617,275.0939,7973.0
2023-05-19 13:35:00,291.28,291.48,291.21,291.41,8893.0,275.0656,275.2545,274.9995,275.1884,8893.0
2023-05-19 13:40:00,291.41,291.43,291.2,291.3,7732.0,275.1884,275.2072,274.99,275.0845,7732.0
2023-05-19 13:45:00,291.25,291.56,291.16,291.42,13322.0,275.0373,275.33,274.9523,275.1978,13322.0
2023-05-19 13:50:00,291.41,291.5,291.28,291.39,9536.0,275.1884,275.2733,275.0656,275.1695,9536.0
2023-05-19 13:55:00,291.37,291.37,290.89,290.89,7555.0,275.1506,275.1506,274.6973,274.6973,7555.0
2023-05-19 14:00:00,290.96,291.09,290.8,291.09,15193.0,274.7634,274.8862,274.6123,274.8862,15193.0
2023-05-19 14:05:00,291.1,291.25,291.07,291.13,12094.0,274.8956,275.0373,274.8673,274.9239,12094.0
2023-05-19 14:10:00,291.11,291.24,291.04,291.09,18836.0,274.9051,275.0278,274.839,274.8862,18836.0
2023-05-19 14:15:00,291.13,291.47,290.8,291.47,17612.0,274.9239,275.245,274.6123,275.245,17612.0
2023-05-19 14:20:00,291.33,291.65,291.33,291.59,11054.0,275.1128,275.415,275.1128,275.3583,11054.0
2023-05-19 14:25:00,291.59,291.73,291.37,291.53,12491.0,275.3583,275.4905,275.1506,275.3017,12491.0
2023-05-19 14:30:00,291.41,291.48,291.19,291.34,11873.0,275.1884,275.2545,274.9806,275.1223,11873.0
2023-05-19 14:35:00,291.28,291.77,291.19,291.62,19509.0,275.0656,275.5283,274.9806,275.3867,19509.0
2023-05-19 14:40:00,291.64,291.86,291.55,291.67,16965.0,275.4056,275.6133,275.3206,275.4339,16965.0
2023-05-19 14:45:00,291.67,291.69,291.13,291.22,21293.0,275.4339,275.4528,274.9239,275.0089,21293.0
2023-05-19 14:50:00,291.2,291.61,291.2,291.45,14104.0,274.99,275.3772,274.99,275.2261,14104.0
2023-05-19 14:55:00,291.54,291.77,291.5,291.63,11989.0,275.3111,275.5283,275.2733,275.3961,11989.0
2023-05-19 15:00:00,291.65,291.72,291.41,291.46,12079.0,275.415,275.4811,275.1884,275.2356,12079.0
2023-05-19 15:05:00,291.49,291.54,291.25,291.44,15452.0,275.2639,275.3111,275.0373,275.2167,15452.0
2023-05-19 15:10:00,291.49,291.79,291.45,291.74,21421.0,275.2639,275.5472,275.2261,275.5,21421.0
2023-05-19 15:15:00,291.77,291.77,291.3,291.39,14241.0,275.5283,275.5283,275.0845,275.1695,14241.0
2023-05-19 15:20:00,291.35,291.35,291.09,291.31,17883.0,275.1317,275.1317,274.8862,275.0939,17883.0
2023-05-19 15:25:00,291.31,291.31,291.05,291.17,18787.0,275.0939,275.0939,274.8484,274.9617,18787.0
2023-05-19 15:30:00,291.17,291.26,290.96,291.07,24594.0,274.9617,275.0467,274.7634,274.8673,24594.0
2023-05-19 15:35:00,291.09,291.31,291.08,291.18,24346.0,274.8862,275.0939,274.8767,274.9712,24346.0
2023-05-19 15:40:00,291.15,291.25,290.95,291.02,36588.0,274.9428,275.0373,274.754,274.8201,36588.0
2023-05-19 15:45:00,291.04,291.24,290.86,291.1,49667.0,274.839,275.0278,274.669,274.8956,49667.0
2023-05-19 15:50:00,291.07,291.19,290.76,291.18,70155.0,274.8673,274.9806,274.5745,274.9712,70155.0
2023-05-19 15:55:00,291.19,291.28,290.78,290.86,161624.0,274.9806,275.0656,274.5934,274.669,161624.0
2023-05-22 09:30:00,290.73,292.23,290.73,291.57,83180.0,274.5462,275.9627,274.5462,275.3395,83180.0
2023-05-22 09:35:00,291.4,292.41,291.28,292.31,35018.0,275.1789,276.1327,275.0656,276.0383,35018.0
2023-05-22 09:40:00,292.31,292.99,291.46,291.46,34226.0,276.0383,276.6804,275.2356,275.2356,34226.0
2023-05-22 09:45:00,291.38,291.88,290.6,290.63,38463.0,275.16,275.6322,274.4234,274.4518,38463.0
2023-05-22 09:50:00,290.71,291.02,290.28,290.47,43849.0,274.5273,274.8201,274.1213,274.3007,43849.0
2023-05-22 09:55:00,290.46,290.85,290.13,290.14,41576.0,274.2912,274.6595,273.9796,273.9891,41576.0
2023-05-22 10:00:00,290.14,290.14,289.06,289.07,66229.0,273.9891,273.9891,272.9692,272.9786,66229.0
2023-05-22 10:05:00,289.0,289.67,288.63,288.85,67249.0,272.9125,273.5452,272.5631,272.7709,67249.0
2023-05-22 10:10:00,288.99,289.93,288.97,289.91,42420.0,272.9031,273.7907,272.8842,273.7719,42420.0
2023-05-22 10:15:00,289.91,290.17,289.66,290.08,19421.0,273.7719,274.0174,273.5358,273.9324,19421.0
2023-05-22 10:20:00,290.05,290.53,289.9,290.53,26840.0,273.9041,274.3573,273.7624,274.3573,26840.0
2023-05-22 10:25:00,290.49,290.49,290.03,290.1,29696.0,274.3196,274.3196,273.8852,273.9513,29696.0
2023-05-22 10:30:00,290.2,290.2,289.77,290.14,17423.0,274.0457,274.0457,273.6396,273.9891,17423.0
2023-05-22 10:35:00,290.16,290.16,289.47,289.56,21566.0,274.0079,274.0079,273.3563,273.4413,21566.0
2023-05-22 10:40:00,289.49,289.5,288.94,288.94,18578.0,273.3752,273.3847,272.8559,272.8559,18578.0
2023-05-22 10:45:00,288.95,289.01,288.35,288.52,37471.0,272.8653,272.922,272.2987,272.4592,37471.0
2023-05-22 10:50:00,288.48,288.69,288.41,288.56,23462.0,272.4215,272.6198,272.3554,272.497,23462.0
2023-05-22 10:55:00,288.56,288.8,288.08,288.8,31302.0,272.497,272.7236,272.0437,272.7236,31302.0
2023-05-22 11:00:00,288.82,289.5,288.72,289.31,28968.0,272.7425,273.3847,272.6481,273.2053,28968.0
2023-05-22 11:05:00,289.28,289.74,289.28,289.5,19291.0,273.1769,273.6113,273.1769,273.3847,19291.0
2023-05-22 11:10:00,289.53,289.7,289.44,289.54,13749.0,273.413,273.5735,273.328,273.4225,13749.0
2023-05-22 11:15:00,289.54,289.63,289.27,289.27,15719.0,273.4225,273.5074,273.1675,273.1675,15719.0
2023-05-22 11:20:00,289.27,289.38,289.01,289.35,17509.0,273.1675,273.2714,272.922,273.243,17509.0
2023-05-22 11:25:00,289.36,289.4,288.88,289.11,22830.0,273.2525,273.2902,272.7992,273.0164,22830.0
2023-05-22 11:30:00,289.15,289.15,288.71,288.78,28020.0,273.0542,273.0542,272.6387,272.7048,28020.0
2023-05-22 11:35:00,288.85,288.97,288.68,288.93,25474.0,272.7709,272.8842,272.6103,272.8464,25474.0
2023-05-22 11:40:00,288.9,288.9,288.57,288.75,17257.0,272.8181,272.8181,272.5064,272.6764,17257.0
2023-05-22 11:45:00,288.71,288.97,288.53,288.85,15352.0,272.6387,272.8842,272.4687,272.7709,15352.0
2023-05-22 11:50:00,288.91,289.42,288.91,289.37,23589.0,272.8275,273.3091,272.8275,273.2619,23589.0
2023-05-22 11:55:00,289.41,289.72,289.3,289.38,22084.0,273.2997,273.5924,273.1958,273.2714,22084.0
2023-05-22 12:00:00,289.44,289.61,289.33,289.39,24785.0,273.328,273.4886,273.2241,273.2808,24785.0
2023-05-22 12:05:00,289.33,289.59,289.12,289.35,13446.0,273.2241,273.4697,273.0258,273.243,13446.0
2023-05-22 12:10:00,289.38,289.5,289.23,289.25,16038.0,273.2714,273.3847,273.1297,273.1486,16038.0
2023-05-22 12:15:00,289.3,289.35,288.95,289.3,11134.0,273.1958,273.243,272.8653,273.1958,11134.0
2023-05-22 12:20:00,289.24,289.3,288.94,289.08,11580.0,273.1392,273.1958,272.8559,272.9881,11580.0
2023-05-22 12:25:00,289.03,289.27,288.9,289.2,12089.0,272.9408,273.1675,272.8181,273.1014,12089.0
2023-05-22 12:30:00,289.2,289.46,289.2,289.35,17348.0,273.1014,273.3469,273.1014,273.243,17348.0
2023-05-22 12:35:00,289.36,289.67,289.35,289.56,21200.0,273.2525,273.5452,273.243,273.4413,21200.0
2023-05-22 12:40:00,289.56,289.64,289.41,289.47,16024.0,273.4413,273.5169,273.2997,273.3563,16024.0
2023-05-22 12:45:00,289.42,289.9,289.42,289.89,18285.0,273.3091,273.7624,273.3091,273.753,18285.0
2023-05-22 12:50:00,289.8,290.32,289.8,290.31,13974.0,273.668,274.159,273.668,274.1496,13974.0
2023-05-22 12:55:00,290.35,290.65,290.29,290.37,16862.0,274.1874,274.4707,274.1307,274.2062,16862.0
2023-05-22 13:00:00,290.32,290.95,290.32,290.92,15934.0,274.159,274.754,274.159,274.7256,15934.0
2023-05-22 13:05:00,290.93,291.02,290.67,290.86,11818.0,274.7351,274.8201,274.4895,274.669,11818.0
2023-05-22 13:10:00,290.93,291.0,290.25,290.41,19363.0,274.7351,274.8012,274.0929,274.244,19363.0
2023-05-22 13:15:00,290.4,290.84,290.18,290.84,12976.0,274.2346,274.6501,274.0268,274.6501,12976.0
2023-05-22 13:20:00,290.86,291.24,290.81,291.16,13360.0,274.669,275.0278,274.6218,274.9523,13360.0
2023-05-22 13:25:00,291.12,291.18,290.85,290.93,10889.0,274.9145,274.9712,274.6595,274.7351,10889.0
2023-05-22 13:30:00,290.88,290.97,290.72,290.93,15693.0,274.6879,274.7729,274.5368,274.7351,15693.0
2023-05-22 13:35:00,290.94,291.09,290.89,291.01,11607.0,274.7445,274.8862,274.6973,274.8106,11607.0
2023-05-22 13:40:00,291.0,291.25,290.96,291.02,11869.0,274.8012,275.0373,274.7634,274.8201,11869.0
2023-05-22 13:45:00,291.02,291.18,291.0,291.0,14325.0,274.8201,274.9712,274.8012,274.8012,14325.0
2023-05-22 13:50:00,290.96,291.03,290.85,290.88,12034.0,274.7634,274.8295,274.6595,274.6879,12034.0
2023-05-22 13:55:00,290.89,290.98,290.54,290.54,17460.0,274.6973,274.7823,274.3668,274.3668,17460.0
2023-05-22 14:00:00,290.55,290.93,290.49,290.93,17845.0,274.3762,274.7351,274.3196,274.7351,17845.0
2023-05-22 14:05:00,290.87,290.87,290.69,290.77,11619.0,274.6784,274.6784,274.5084,274.584,11619.0
2023-05-22 14:10:00,290.81,290.84,290.57,290.82,8644.0,274.6218,274.6501,274.3951,274.6312,8644.0
2023-05-22 14:15:00,290.81,291.27,290.81,291.17,17198.0,274.6218,275.0562,274.6218,274.9617,17198.0
2023-05-22 14:20:00,291.17,291.17,290.9,290.9,18288.0,274.9617,274.9617,274.7067,274.7067,18288.0
2023-05-22 14:25:00,290.85,291.33,290.84,291.33,23095.0,274.6595,275.1128,274.6501,275.1128,23095.0
2023-05-22 14:30:00,291.34,291.42,291.25,291.35,14495.0,275.1223,275.1978,275.0373,275.1317,14495.0
2023-05-22 14:35:00,291.29,291.31,291.09,291.09,21535.0,275.075,275.0939,274.8862,274.8862,21535.0
2023-05-22 14:40:00,291.14,291.26,290.96,291.21,17760.0,274.9334,275.0467,274.7634,274.9995,17760.0
2023-05-22 14:45:00,291.22,291.47,291.15,291.47,27850.0,275.0089,275.245,274.9428,275.245,27850.0
2023-05-22 14:50:00,291.49,291.86,291.48,291.67,18983.0,275.2639,275.6133,275.2545,275.4339,18983.0
2023-05-22 14:55:00,291.62,291.62,291.32,291.58,10401.0,275.3867,275.3867,275.1034,275.3489,10401.0
2023-05-22 15:00:00,291.56,291.87,291.52,291.69,17384.0,275.33,275.6228,275.2922,275.4528,17384.0
2023-05-22 15:05:00,291.65,291.74,291.49,291.49,12800.0,275.415,275.5,275.2639,275.2639,12800.0
2023-05-22 15:10:00,291.48,291.78,291.33,291.73,17172.0,275.2545,275.5378,275.1128,275.4905,17172.0
2023-05-22 15:15:00,291.68,291.91,291.53,291.84,26248.0,275.4433,275.6605,275.3017,275.5944,26248.0
2023-05-22 15:20:00,291.91,291.91,291.42,291.42,23599.0,275.6605,275.6605,275.1978,275.1978,23599.0
2023-05-22 15:25:00,291.41,291.43,291.12,291.43,23765.0,275.1884,275.2072,274.9145,275.2072,23765.0
2023-05-22 15:30:00,291.4,291.51,291.27,291.42,35427.0,275.1789,275.2828,275.0562,275.1978,35427.0
2023-05-22 15:35:00,291.41,291.53,291.13,291.21,32759.0,275.1884,275.3017,274.9239,274.9995,32759.0
2023-05-22 15:40:00,291.19,291.41,291.15,291.32,38260.0,274.9806,275.1884,274.9428,275.1034,38260.0
2023-05-22 15:45:00,291.35,291.4,290.86,290.86,47875.0,275.1317,275.1789,274.669,274.669,47875.0
2023-05-22 15:50:00,290.84,291.39,290.71,291.26,69361.0,274.6501,275.1695,274.5273,275.0467,69361.0
2023-05-22 15:55:00,291.22,291.26,290.63,290.66,193887.0,275.0089,275.0467,274.4518,274.4801,193887.0
2023-05-23 09:30:00,289.28,290.89,289.28,290.21,123091.0,273.1769,274.6973,273.1769,274.0552,123091.0
2023-05-23 09:35:00,290.5,291.43,289.99,290.57,88536.0,274.329,275.2072,273.8474,274.3951,88536.0
2023-05-23 09:40:00,290.46,291.84,289.84,291.6,42545.0,274.2912,275.5944,273.7058,275.3678,42545.0
2023-05-23 09:45:00,291.51,292.41,291.32,292.26,39591.0,275.2828,276.1327,275.1034,275.991,39591.0
2023-05-23 09:50:00,292.08,293.67,291.87,292.87,62335.0,275.8211,277.3226,275.6228,276.5671,62335.0
2023-05-23 09:55:00,292.81,293.88,292.74,293.5,51256.0,276.5104,277.5209,276.4443,277.162,51256.0
2023-05-23 10:00:00,293.49,294.27,293.3,294.19,45948.0,277.1526,277.8892,276.9731,277.8136,45948.0
2023-05-23 10:05:00,294.16,294.63,294.09,294.44,35424.0,277.7853,278.2291,277.7192,278.0497,35424.0
2023-05-23 10:10:00,294.4,295.0,294.39,294.83,37988.0,278.0119,278.5785,278.0025,278.418,37988.0
2023-05-23 10:15:00,294.83,295.59,294.27,295.23,75759.0,278.418,279.1357,277.8892,278.7957,75759.0
2023-05-23 10:20:00,295.17,295.65,295.17,295.64,35194.0,278.7391,279.1923,278.7391,279.1829,35194.0
2023-05-23 10:25:00,295.59,295.99,295.49,295.71,53967.0,279.1357,279.5134,279.0412,279.249,53967.0
2023-05-23 10:30:00,295.69,296.56,295.6,296.53,65731.0,279.2301,280.0517,279.1451,280.0233,65731.0
2023-05-23 10:35:00,296.56,297.57,296.56,297.35,88865.0,280.0517,281.0055,280.0517,280.7977,88865.0
2023-05-23 10:40:00,297.36,297.78,296.84,297.18,71036.0,280.8071,281.2038,280.3161,280.6372,71036.0
2023-05-23 10:45:00,297.0,297.12,296.47,296.74,36187.0,280.4672,280.5805,279.9667,280.2217,36187.0
2023-05-23 10:50:00,296.77,297.09,296.26,296.39,29574.0,280.25,280.5522,279.7684,279.8911,29574.0
2023-05-23 10:55:00,296.44,297.09,296.38,296.76,33302.0,279.9384,280.5522,279.8817,280.2405,33302.0
2023-05-23 11:00:00,296.72,297.44,296.59,297.27,35335.0,280.2028,280.8827,280.08,280.7222,35335.0
2023-05-23 11:05:00,297.27,297.28,296.44,296.85,52142.0,280.7222,280.7316,279.9384,280.3255,52142.0
2023-05-23 11:10:00,296.85,296.9,296.1,296.65,32273.0,280.3255,280.3728,279.6173,280.1367,32273.0
2023-05-23 11:15:00,296.66,296.93,296.5,296.93,23059.0,280.1461,280.4011,279.995,280.4011,23059.0
2023-05-23 11:20:00,296.94,297.25,296.88,297.0,19404.0,280.4105,280.7033,280.3539,280.4672,19404.0
2023-05-23 11:25:00,296.96,297.2,296.8,297.18,22554.0,280.4294,280.6561,280.2783,280.6372,22554.0
2023-05-23 11:30:00,297.19,297.21,296.81,296.94,19736.0,280.6466,280.6655,280.2878,280.4105,19736.0
2023-05-23 11:35:00,296.87,297.26,296.43,296.93,17978.0,280.3444,280.7127,279.9289,280.4011,17978.0
2023-05-23 11:40:00,296.94,296.99,296.62,296.65,19929.0,280.4105,280.4577,280.1083,280.1367,19929.0
2023-05-23 11:45:00,296.73,296.83,296.51,296.55,24185.0,280.2122,280.3066,280.0045,280.0422,24185.0
2023-05-23 11:50:00,296.51,296.67,296.36,296.67,17056.0,280.0045,280.1556,279.8628,280.1556,17056.0
2023-05-23 11:55:00,296.68,297.21,296.66,296.99,21194.0,280.165,280.6655,280.1461,280.4577,21194.0
2023-05-23 12:00:00,297.0,297.61,297.0,297.5,27456.0,280.4672,281.0432,280.4672,280.9394,27456.0
2023-05-23 12:05:00,297.44,297.52,297.08,297.11,14929.0,280.8827,280.9582,280.5427,280.5711,14929.0
2023-05-23 12:10:00,297.2,297.47,297.09,297.43,17817.0,280.6561,280.911,280.5522,280.8732,17817.0
2023-05-23 12:15:00,297.37,297.42,296.86,296.95,11754.0,280.8166,280.8638,280.335,280.42,11754.0
2023-05-23 12:20:00,296.92,296.96,296.65,296.83,16662.0,280.3916,280.4294,280.1367,280.3066,16662.0
2023-05-23 12:25:00,296.83,296.88,296.54,296.55,10010.0,280.3066,280.3539,280.0328,280.0422,10010.0
2023-05-23 12:30:00,296.59,296.69,296.15,296.29,27239.0,280.08,280.1744,279.6645,279.7967,27239.0
2023-05-23 12:35:00,296.27,296.35,295.4,295.73,55513.0,279.7778,279.8534,278.9562,279.2679,55513.0
2023-05-23 12:40:00,295.73,296.16,295.54,295.62,30713.0,279.2679,279.6739,279.0885,279.164,30713.0
2023-05-23 12:45:00,295.61,296.12,295.55,295.63,29459.0,279.1546,279.6362,279.0979,279.1734,29459.0
2023-05-23 12:50:00,295.59,296.02,295.52,295.93,15815.0,279.1357,279.5417,279.0696,279.4567,15815.0
2023-05-23 12:55:00,295.92,296.29,295.53,295.57,22734.0,279.4473,279.7967,279.079,279.1168,22734.0
2023-05-23 13:00:00,295.57,295.62,295.11,295.18,30682.0,279.1168,279.164,278.6824,278.7485,30682.0
2023-05-23 13:05:00,295.07,295.14,294.85,294.96,41136.0,278.6446,278.7107,278.4369,278.5407,41136.0
2023-05-23 13:10:00,294.96,295.31,294.96,295.09,37131.0,278.5407,278.8713,278.5407,278.6635,37131.0
2023-05-23 13:15:00,295.09,295.25,294.71,295.11,72604.0,278.6635,278.8146,278.3047,278.6824,72604.0
2023-05-23 13:20:00,295.11,295.41,294.68,295.37,37089.0,278.6824,278.9657,278.2763,278.9279,37089.0
2023-05-23 13:25:00,295.37,295.39,294.26,294.26,23453.0,278.9279,278.9468,277.8797,277.8797,23453.0
2023-05-23 13:30:00,294.12,294.38,293.75,294.06,25808.0,277.7475,277.993,277.3981,277.6908,25808.0
2023-05-23 13:35:00,294.04,294.9,294.04,294.81,13764.0,277.672,278.4841,277.672,278.3991,13764.0
2023-05-23 13:40:00,294.85,295.19,294.85,295.09,12349.0,278.4369,278.7579,278.4369,278.6635,12349.0
2023-05-23 13:45:00,295.09,295.28,294.59,294.59,20041.0,278.6635,278.8429,278.1913,278.1913,20041.0
2023-05-23 13:50:00,294.63,295.06,294.6,294.97,15083.0,278.2291,278.6352,278.2008,278.5502,15083.0
2023-05-23 13:55:00,295.0,295.19,294.8,295.1,16531.0,278.5785,278.7579,278.3896,278.6729,16531.0
2023-05-23 14:00:00,295.07,295.58,295.01,295.51,19521.0,278.6446,279.1262,278.588,279.0601,19521.0
2023-05-23 14:05:00,295.49,295.68,295.13,295.27,20781.0,279.0412,279.2207,278.7013,278.8335,20781.0
2023-05-23 14:10:00,295.2,295.41,294.95,295.19,27886.0,278.7674,278.9657,278.5313,278.7579,27886.0
2023-05-23 14:15:00,295.13,295.31,294.7,294.94,18001.0,278.7013,278.8713,278.2952,278.5219,18001.0
2023-05-23 14:20:00,294.86,294.98,293.96,293.96,38273.0,278.4463,278.5596,277.5964,277.5964,38273.0
2023-05-23 14:25:00,294.14,294.68,293.54,294.46,39571.0,277.7664,278.2763,277.1998,278.0686,39571.0
2023-05-23 14:30:00,294.42,294.92,294.19,294.5,16393.0,278.0308,278.503,277.8136,278.1063,16393.0
2023-05-23 14:35:00,294.5,294.8,294.4,294.78,14972.0,278.1063,278.3896,278.0119,278.3708,14972.0
2023-05-23 14:40:00,294.74,294.84,294.44,294.75,19759.0,278.333,278.4274,278.0497,278.3424,19759.0
2023-05-23 14:45:00,294.89,295.11,294.59,294.92,16893.0,278.4746,278.6824,278.1913,278.503,16893.0
2023-05-23 14:50:00,294.88,295.56,294.87,295.4,33580.0,278.4652,279.1073,278.4558,278.9562,33580.0
2023-05-23 14:55:00,295.38,295.52,295.28,295.42,13641.0,278.9374,279.0696,278.8429,278.9751,13641.0
2023-05-23 15:00:00,295.42,295.53,295.05,295.26,19869.0,278.9751,279.079,278.6257,278.824,19869.0
2023-05-23 15:05:00,295.3,295.5,294.81,295.0,19322.0,278.8618,279.0507,278.3991,278.5785,19322.0
2023-05-23 15:10:00,294.99,295.54,294.99,295.54,22820.0,278.5691,279.0885,278.5691,279.0885,22820.0
2023-05-23 15:15:00,295.47,295.51,294.92,294.98,19219.0,279.0224,279.0601,278.503,278.5596,19219.0
2023-05-23 15:20:00,294.94,295.75,294.88,295.72,36252.0,278.5219,279.2868,278.4652,279.2584,36252.0
2023-05-23 15:25:00,295.76,295.88,295.65,295.85,32774.0,279.2962,279.4095,279.1923,279.3812,32774.0
2023-05-23 15:30:00,295.86,296.11,295.7,295.97,38072.0,279.3906,279.6267,279.2395,279.4945,38072.0
2023-05-23 15:35:00,295.98,296.27,295.97,296.23,40964.0,279.504,279.7778,279.4945,279.74,40964.0
2023-05-23 15:40:00,296.23,296.3,295.94,296.28,42661.0,279.74,279.8062,279.4662,279.7873,42661.0
2023-05-23 15:45:00,296.28,296.44,295.77,295.91,85931.0,279.7873,279.9384,279.3057,279.4379,85931.0
2023-05-23 15:50:00,295.91,295.94,295.43,295.53,114057.0,279.4379,279.4662,278.9846,279.079,114057.0
2023-05-23 15:55:00,295.51,295.7,294.79,294.94,282937.0,279.0601,279.2395,278.3802,278.5219,282937.0
2023-05-24 09:30:00,297.37,297.53,296.0,296.42,109947.0,280.8166,280.9677,279.5228,279.9195,109947.0
2023-05-24 09:35:00,296.17,296.44,294.47,294.68,54506.0,279.6834,279.9384,278.078,278.2763,54506.0
2023-05-24 09:40:00,294.56,294.73,293.62,294.3,54998.0,278.163,278.3235,277.2753,277.9175,54998.0
2023-05-24 09:45:00,294.24,294.52,292.9,293.11,40746.0,277.8608,278.1252,276.5954,276.7937,40746.0
2023-05-24 09:50:00,293.05,293.14,292.07,292.24,23705.0,276.7371,276.8221,275.8116,275.9722,23705.0
2023-05-24 09:55:00,292.22,292.57,292.03,292.41,54770.0,275.9533,276.2838,275.7738,276.1327,54770.0
2023-05-24 10:00:00,292.5,293.11,292.25,292.31,34008.0,276.2177,276.7937,275.9816,276.0383,34008.0
2023-05-24 10:05:00,292.23,292.26,291.69,291.82,38811.0,275.9627,275.991,275.4528,275.5755,38811.0
2023-05-24 10:10:00,291.71,292.26,291.44,292.21,40376.0,275.4717,275.991,275.2167,275.9438,40376.0
2023-05-24 10:15:00,292.11,292.19,291.61,291.72,30791.0,275.8494,275.9249,275.3772,275.4811,30791.0
2023-05-24 10:20:00,291.71,292.06,290.97,291.0,25588.0,275.4717,275.8022,274.7729,274.8012,25588.0
2023-05-24 10:25:00,291.05,291.58,290.93,291.48,32766.0,274.8484,275.3489,274.7351,275.2545,32766.0
2023-05-24 10:30:00,291.44,292.0,291.44,291.81,33774.0,275.2167,275.7455,275.2167,275.5661,33774.0
2023-05-24 10:35:00,291.87,292.23,291.78,291.88,32913.0,275.6228,275.9627,275.5378,275.6322,32913.0
2023-05-24 10:40:00,291.98,292.16,291.46,291.97,27384.0,275.7266,275.8966,275.2356,275.7172,27384.0
2023-05-24 10:45:00,291.91,292.13,291.0,291.06,36667.0,275.6605,275.8683,274.8012,274.8578,36667.0
2023-05-24 10:50:00,291.06,291.13,290.87,291.04,23972.0,274.8578,274.9239,274.6784,274.839,23972.0
2023-05-24 10:55:00,291.04,291.3,290.84,290.88,19602.0,274.839,275.0845,274.6501,274.6879,19602.0
2023-05-24 11:00:00,290.86,291.1,290.6,290.97,25375.0,274.669,274.8956,274.4234,274.7729,25375.0
2023-05-24 11:05:00,290.91,291.03,290.37,290.68,26723.0,274.7162,274.8295,274.2062,274.499,26723.0
2023-05-24 11:10:00,290.69,291.13,290.52,290.66,25668.0,274.5084,274.9239,274.3479,274.4801,25668.0
2023-05-24 11:15:00,290.53,290.82,290.43,290.65,14546.0,274.3573,274.6312,274.2629,274.4707,14546.0
2023-05-24 11:20:00,290.67,291.62,290.61,291.56,30936.0,274.4895,275.3867,274.4329,275.33,30936.0
2023-05-24 11:25:00,291.58,292.17,291.43,291.5,43867.0,275.3489,275.9061,275.2072,275.2733,43867.0
2023-05-24 11:30:00,291.38,291.56,290.9,291.03,21139.0,275.16,275.33,274.7067,274.8295,21139.0
2023-05-24 11:35:00,290.91,290.96,290.4,290.51,18109.0,274.7162,274.7634,274.2346,274.3385,18109.0
2023-05-24 11:40:00,290.54,291.07,290.24,290.4,26496.0,274.3668,274.8673,274.0835,274.2346,26496.0
2023-05-24 11:45:00,290.48,290.66,290.34,290.56,17378.0,274.3101,274.4801,274.1779,274.3857,17378.0
2023-05-24 11:50:00,290.57,290.63,290.32,290.45,25956.0,274.3951,274.4518,274.159,274.2818,25956.0
2023-05-24 11:55:00,290.46,290.89,290.42,290.89,27198.0,274.2912,274.6973,274.2535,274.6973,27198.0
2023-05-24 12:00:00,290.75,291.31,290.74,291.18,19919.0,274.5651,275.0939,274.5557,274.9712,19919.0
2023-05-24 12:05:00,291.15,291.25,290.89,290.89,17014.0,274.9428,275.0373,274.6973,274.6973,17014.0
2023-05-24 12:10:00,290.84,290.88,290.32,290.7,28069.0,274.6501,274.6879,274.159,274.5179,28069.0
2023-05-24 12:15:00,290.66,290.69,290.34,290.55,14876.0,274.4801,274.5084,274.1779,274.3762,14876.0
2023-05-24 12:20:00,290.61,290.64,290.18,290.35,19945.0,274.4329,274.4612,274.0268,274.1874,19945.0
2023-05-24 12:25:00,290.34,290.48,290.26,290.3,13148.0,274.1779,274.3101,274.1024,274.1401,13148.0
2023-05-24 12:30:00,290.3,290.56,290.18,290.5,14445.0,274.1401,274.3857,274.0268,274.329,14445.0
2023-05-24 12:35:00,290.49,290.95,290.37,290.94,17762.0,274.3196,274.754,274.2062,274.7445,17762.0
2023-05-24 12:40:00,290.99,291.28,290.88,290.96,14056.0,274.7917,275.0656,274.6879,274.7634,14056.0
2023-05-24 12:45:00,290.96,291.28,290.91,290.97,20027.0,274.7634,275.0656,274.7162,274.7729,20027.0
2023-05-24 12:50:00,290.9,291.37,290.86,291.24,12632.0,274.7067,275.1506,274.669,275.0278,12632.0
2023-05-24 12:55:00,291.33,291.42,291.15,291.2,12942.0,275.1128,275.1978,274.9428,274.99,12942.0
2023-05-24 13:00:00,291.23,291.23,290.92,291.04,16747.0,275.0184,275.0184,274.7256,274.839,16747.0
2023-05-24 13:05:00,290.99,291.21,290.79,290.96,17909.0,274.7917,274.9995,274.6029,274.7634,17909.0
2023-05-24 13:10:00,290.93,290.94,290.63,290.63,22913.0,274.7351,274.7445,274.4518,274.4518,22913.0
2023-05-24 13:15:00,290.67,291.25,290.66,291.17,16533.0,274.4895,275.0373,274.4801,274.9617,16533.0
2023-05-24 13:20:00,291.17,291.87,291.17,291.72,19880.0,274.9617,275.6228,274.9617,275.4811,19880.0
2023-05-24 13:25:00,291.68,291.68,291.3,291.35,10986.0,275.4433,275.4433,275.0845,275.1317,10986.0
2023-05-24 13:30:00,291.3,291.79,291.3,291.75,19073.0,275.0845,275.5472,275.0845,275.5094,19073.0
2023-05-24 13:35:00,291.68,291.95,291.61,291.78,11775.0,275.4433,275.6983,275.3772,275.5378,11775.0
2023-05-24 13:40:00,291.8,291.95,291.76,291.85,9528.0,275.5566,275.6983,275.5189,275.6039,9528.0
2023-05-24 13:45:00,291.9,292.02,291.57,291.63,17291.0,275.6511,275.7644,275.3395,275.3961,17291.0
2023-05-24 13:50:00,291.57,291.81,291.56,291.71,9645.0,275.3395,275.5661,275.33,275.4717,9645.0
2023-05-24 13:55:00,291.69,291.81,291.45,291.55,14730.0,275.4528,275.5661,275.2261,275.3206,14730.0
2023-05-24 14:00:00,291.59,291.69,291.11,291.21,18807.0,275.3583,275.4528,274.9051,274.9995,18807.0
2023-05-24 14:05:00,291.21,291.44,290.71,290.71,19807.0,274.9995,275.2167,274.5273,274.5273,19807.0
2023-05-24 14:10:00,290.66,290.91,290.49,290.5,24775.0,274.4801,274.7162,274.3196,274.329,24775.0
2023-05-24 14:15:00,290.51,290.8,290.51,290.7,17615.0,274.3385,274.6123,274.3385,274.5179,17615.0
2023-05-24 14:20:00,290.61,290.74,290.37,290.66,17895.0,274.4329,274.5557,274.2062,274.4801,17895.0
2023-05-24 14:25:00,290.59,290.73,290.47,290.66,15718.0,274.414,274.5462,274.3007,274.4801,15718.0
2023-05-24 14:30:00,290.66,290.77,290.45,290.77,18469.0,274.4801,274.584,274.2818,274.584,18469.0
2023-05-24 14:35:00,290.75,291.19,290.75,291.14,13617.0,274.5651,274.9806,274.5651,274.9334,13617.0
2023-05-24 14:40:00,291.12,291.37,290.99,291.04,17399.0,274.9145,275.1506,274.7917,274.839,17399.0
2023-05-24 14:45:00,291.04,291.26,290.9,290.98,15163.0,274.839,275.0467,274.7067,274.7823,15163.0
2023-05-24 14:50:00,290.95,291.26,290.86,290.97,23286.0,274.754,275.0467,274.669,274.7729,23286.0
2023-05-24 14:55:00,290.95,291.05,290.78,291.05,18993.0,274.754,274.8484,274.5934,274.8484,18993.0
2023-05-24 15:00:00,291.0,291.12,290.73,290.73,15775.0,274.8012,274.9145,274.5462,274.5462,15775.0
2023-05-24 15:05:00,290.74,291.2,290.72,291.0,21556.0,274.5557,274.99,274.5368,274.8012,21556.0
2023-05-24 15:10:00,290.94,291.01,290.8,290.95,21561.0,274.7445,274.8106,274.6123,274.754,21561.0
2023-05-24 15:15:00,290.92,291.51,290.69,291.44,36508.0,274.7256,275.2828,274.5084,275.2167,36508.0
2023-05-24 15:20:00,291.47,291.94,291.39,291.66,37393.0,275.245,275.6889,275.1695,275.4244,37393.0
2023-05-24 15:25:00,291.72,292.05,291.67,291.76,32922.0,275.4811,275.7927,275.4339,275.5189,32922.0
2023-05-24 15:30:00,291.78,292.51,291.77,292.13,46150.0,275.5378,276.2271,275.5283,275.8683,46150.0
2023-05-24 15:35:00,292.13,292.14,291.6,291.74,30422.0,275.8683,275.8777,275.3678,275.5,30422.0
2023-05-24 15:40:00,291.75,291.87,291.2,291.25,39515.0,275.5094,275.6228,274.99,275.0373,39515.0
2023-05-24 15:45:00,291.21,291.36,290.86,291.28,56658.0,274.9995,275.1411,274.669,275.0656,56658.0
2023-05-24 15:50:00,291.28,291.3,290.55,291.04,88311.0,275.0656,275.0845,274.3762,274.839,88311.0
2023-05-24 15:55:00,291.01,291.23,290.51,291.09,226768.0,274.8106,275.0184,274.3385,274.8862,226768.0
2023-05-25 09:30:00,291.79,291.79,289.84,290.71,68721.0,275.5472,275.5472,273.7058,274.5273,68721.0
2023-05-25 09:35:00,290.64,291.11,289.9,290.22,71797.0,274.4612,274.9051,273.7624,274.0646,71797.0
2023-05-25 09:40:00,290.2,291.02,289.7,290.35,30138.0,274.0457,274.8201,273.5735,274.1874,30138.0
2023-05-25 09:45:00,290.35,291.3,290.23,290.49,40023.0,274.1874,275.0845,274.074,274.3196,40023.0
2023-05-25 09:50:00,290.74,290.74,289.78,290.16,20274.0,274.5557,274.5557,273.6491,274.0079,20274.0
2023-05-25 09:55:00,290.07,290.88,289.99,290.53,20092.0,273.9229,274.6879,273.8474,274.3573,20092.0
2023-05-25 10:00:00,290.6,291.08,290.31,290.44,19468.0,274.4234,274.8767,274.1496,274.2724,19468.0
2023-05-25 10:05:00,290.56,290.66,289.45,289.65,31915.0,274.3857,274.4801,273.3375,273.5263,31915.0
2023-05-25 10:10:00,289.6,289.64,289.02,289.5,31786.0,273.4791,273.5169,272.9314,273.3847,31786.0
2023-05-25 10:15:00,289.5,290.09,289.49,289.5,17836.0,273.3847,273.9418,273.3752,273.3847,17836.0
2023-05-25 10:20:00,289.51,289.71,289.1,289.16,41992.0,273.3941,273.583,273.0069,273.0636,41992.0
2023-05-25 10:25:00,289.07,289.62,289.02,289.25,25653.0,272.9786,273.498,272.9314,273.1486,25653.0
2023-05-25 10:30:00,289.3,289.3,288.5,288.53,23870.0,273.1958,273.1958,272.4403,272.4687,23870.0
2023-05-25 10:35:00,288.53,288.91,288.43,288.91,24782.0,272.4687,272.8275,272.3742,272.8275,24782.0
2023-05-25 10:40:00,288.9,289.43,288.89,289.29,20678.0,272.8181,273.3186,272.8086,273.1864,20678.0
2023-05-25 10:45:00,289.23,289.69,288.54,288.67,11753.0,273.1297,273.5641,272.4781,272.6009,11753.0
2023-05-25 10:50:00,288.6,289.17,288.6,289.15,28695.0,272.5348,273.073,272.5348,273.0542,28695.0
2023-05-25 10:55:00,289.04,289.74,289.02,289.31,53088.0,272.9503,273.6113,272.9314,273.2053,53088.0
2023-05-25 11:00:00,289.38,289.99,289.2,289.68,25015.0,273.2714,273.8474,273.1014,273.5547,25015.0
2023-05-25 11:05:00,289.68,289.81,289.49,289.49,18326.0,273.5547,273.6774,273.3752,273.3752,18326.0
2023-05-25 11:10:00,289.58,289.58,289.11,289.11,17892.0,273.4602,273.4602,273.0164,273.0164,17892.0
2023-05-25 11:15:00,289.18,289.31,288.73,289.05,31861.0,273.0825,273.2053,272.6575,272.9597,31861.0
2023-05-25 11:20:00,288.93,289.1,288.5,288.63,22883.0,272.8464,273.0069,272.4403,272.5631,22883.0
2023-05-25 11:25:00,288.55,288.67,288.11,288.19,29714.0,272.4876,272.6009,272.0721,272.1476,29714.0
2023-05-25 11:30:00,288.11,288.23,287.28,287.41,29835.0,272.0721,272.1854,271.2883,271.411,29835.0
2023-05-25 11:35:00,287.42,287.7,287.33,287.34,24661.0,271.4205,271.6849,271.3355,271.3449,24661.0
2023-05-25 11:40:00,287.4,287.48,287.14,287.19,15809.0,271.4016,271.4771,271.1561,271.2033,15809.0
2023-05-25 11:45:00,287.19,287.42,287.04,287.28,24889.0,271.2033,271.4205,271.0616,271.2883,24889.0
2023-05-25 11:50:00,287.22,287.99,287.19,287.63,18899.0,271.2316,271.9587,271.2033,271.6188,18899.0
2023-05-25 11:55:00,287.62,287.9,287.59,287.84,22314.0,271.6093,271.8737,271.581,271.8171,22314.0
2023-05-25 12:00:00,287.91,288.35,287.91,288.35,15694.0,271.8832,272.2987,271.8832,272.2987,15694.0
2023-05-25 12:05:00,288.35,288.35,287.79,287.99,14258.0,272.2987,272.2987,271.7699,271.9587,14258.0
2023-05-25 12:10:00,287.99,288.33,287.99,288.22,15057.0,271.9587,272.2798,271.9587,272.1759,15057.0
2023-05-25 12:15:00,288.29,288.39,288.12,288.39,12291.0,272.242,272.3365,272.0815,272.3365,12291.0
2023-05-25 12:20:00,288.45,288.6,288.25,288.33,19011.0,272.3931,272.5348,272.2043,272.2798,19011.0
2023-05-25 12:25:00,288.33,288.43,287.87,288.19,14507.0,272.2798,272.3742,271.8454,272.1476,14507.0
2023-05-25 12:30:00,288.23,288.3,287.68,287.73,18508.0,272.1854,272.2515,271.666,271.7132,18508.0
2023-05-25 12:35:00,287.68,288.01,287.68,287.95,16585.0,271.666,271.9776,271.666,271.921,16585.0
2023-05-25 12:40:00,287.94,287.95,287.63,287.69,12915.0,271.9115,271.921,271.6188,271.6754,12915.0
2023-05-25 12:45:00,287.7,287.88,287.5,287.59,12145.0,271.6849,271.8549,271.496,271.581,12145.0
2023-05-25 12:50:00,287.55,287.69,287.42,287.42,10468.0,271.5432,271.6754,271.4205,271.4205,10468.0
2023-05-25 12:55:00,287.49,287.77,287.19,287.3,16568.0,271.4866,271.751,271.2033,271.3071,16568.0
2023-05-25 13:00:00,287.28,287.37,286.95,287.04,28445.0,271.2883,271.3732,270.9766,271.0616,28445.0
2023-05-25 13:05:00,287.03,287.22,286.92,287.1,20458.0,271.0522,271.2316,270.9483,271.1183,20458.0
2023-05-25 13:10:00,287.02,287.44,287.02,287.24,14416.0,271.0427,271.4394,271.0427,271.2505,14416.0
2023-05-25 13:15:00,287.32,287.62,287.3,287.34,28071.0,271.326,271.6093,271.3071,271.3449,28071.0
2023-05-25 13:20:00,287.37,287.72,287.37,287.65,16238.0,271.3732,271.7038,271.3732,271.6377,16238.0
2023-05-25 13:25:00,287.65,288.03,287.64,287.77,16468.0,271.6377,271.9965,271.6282,271.751,16468.0
2023-05-25 13:30:00,287.77,287.95,287.61,287.83,17684.0,271.751,271.921,271.5999,271.8076,17684.0
2023-05-25 13:35:00,287.83,287.87,287.63,287.67,14986.0,271.8076,271.8454,271.6188,271.6565,14986.0
2023-05-25 13:40:00,287.69,287.87,287.53,287.66,36957.0,271.6754,271.8454,271.5243,271.6471,36957.0
2023-05-25 13:45:00,287.62,287.83,287.47,287.64,16586.0,271.6093,271.8076,271.4677,271.6282,16586.0
2023-05-25 13:50:00,287.7,287.78,287.46,287.51,20748.0,271.6849,271.7604,271.4582,271.5055,20748.0
2023-05-25 13:55:00,287.53,287.95,287.49,287.94,30056.0,271.5243,271.921,271.4866,271.9115,30056.0
2023-05-25 14:00:00,287.95,288.86,287.95,288.49,38739.0,271.921,272.7803,271.921,272.4309,38739.0
2023-05-25 14:05:00,288.48,288.53,287.85,287.97,19481.0,272.4215,272.4687,271.8265,271.9398,19481.0
2023-05-25 14:10:00,287.95,288.37,287.94,288.24,22505.0,271.921,272.3176,271.9115,272.1948,22505.0
2023-05-25 14:15:00,288.36,288.37,287.86,288.01,52791.0,272.3081,272.3176,271.836,271.9776,52791.0
2023-05-25 14:20:00,288.04,288.26,287.81,287.89,41430.0,272.006,272.2137,271.7888,271.8643,41430.0
2023-05-25 14:25:00,288.0,288.01,287.61,287.64,57502.0,271.9682,271.9776,271.5999,271.6282,57502.0
2023-05-25 14:30:00,287.66,287.7,286.83,287.0,37641.0,271.6471,271.6849,270.8633,271.0238,37641.0
2023-05-25 14:35:00,286.97,286.98,286.63,286.84,22979.0,270.9955,271.005,270.6744,270.8728,22979.0
2023-05-25 14:40:00,286.82,286.99,286.45,286.72,24777.0,270.8539,271.0144,270.5045,270.7594,24777.0
2023-05-25 14:45:00,286.64,286.67,286.19,286.29,38899.0,270.6839,270.7122,270.2589,270.3534,38899.0
2023-05-25 14:50:00,286.22,286.55,286.14,286.34,22654.0,270.2873,270.5989,270.2117,270.4006,22654.0
2023-05-25 14:55:00,286.28,286.36,286.06,286.33,21521.0,270.3439,270.4195,270.1362,270.3911,21521.0
2023-05-25 15:00:00,286.39,286.57,286.26,286.44,20485.0,270.4478,270.6178,270.325,270.495,20485.0
2023-05-25 15:05:00,286.5,286.83,286.45,286.83,26342.0,270.5517,270.8633,270.5045,270.8633,26342.0
2023-05-25 15:10:00,286.83,287.16,286.75,286.8,47064.0,270.8633,271.1749,270.7878,270.835,47064.0
2023-05-25 15:15:00,286.86,286.97,286.58,286.75,45223.0,270.8916,270.9955,270.6272,270.7878,45223.0
2023-05-25 15:20:00,286.71,287.03,286.62,286.78,27239.0,270.75,271.0522,270.665,270.8161,27239.0
2023-05-25 15:25:00,286.72,287.37,286.64,287.27,31603.0,270.7594,271.3732,270.6839,271.2788,31603.0
2023-05-25 15:30:00,287.25,287.67,287.06,287.19,40766.0,271.2599,271.6565,271.0805,271.2033,40766.0
2023-05-25 15:35:00,287.22,287.29,287.01,287.06,51486.0,271.2316,271.2977,271.0333,271.0805,51486.0
2023-05-25 15:40:00,287.06,287.18,286.95,287.1,68098.0,271.0805,271.1938,270.9766,271.1183,68098.0
2023-05-25 15:45:00,287.1,287.38,287.0,287.09,68772.0,271.1183,271.3827,271.0238,271.1088,68772.0
2023-05-25 15:50:00,287.09,287.09,286.66,286.73,92645.0,271.1088,271.1088,270.7028,270.7689,92645.0
2023-05-25 15:55:00,286.68,286.93,286.61,286.8,234711.0,270.7217,270.9577,270.6556,270.835,234711.0
2023-05-26 09:30:00,287.0,287.76,285.69,286.65,140703.0,271.0238,271.7415,269.7868,270.6933,140703.0
2023-05-26 09:35:00,286.4,287.97,286.22,287.88,47952.0,270.4572,271.9398,270.2873,271.8549,47952.0
2023-05-26 09:40:00,287.88,289.32,287.87,288.91,62398.0,271.8549,273.2147,271.8454,272.8275,62398.0
2023-05-26 09:45:00,288.92,289.13,287.25,287.25,59977.0,272.837,273.0353,271.2599,271.2599,59977.0
2023-05-26 09:50:00,287.25,287.62,286.17,287.62,50173.0,271.2599,271.6093,270.24,271.6093,50173.0
2023-05-26 09:55:00,287.65,288.21,287.53,288.13,41256.0,271.6377,272.1665,271.5243,272.0909,41256.0
2023-05-26 10:00:00,287.98,288.98,287.82,288.5,41278.0,271.9493,272.8936,271.7982,272.4403,41278.0
2023-05-26 10:05:00,288.6,289.15,288.23,288.75,33182.0,272.5348,273.0542,272.1854,272.6764,33182.0
2023-05-26 10:10:00,288.84,289.0,288.28,288.37,44580.0,272.7614,272.9125,272.2326,272.3176,44580.0
2023-05-26 10:15:00,288.37,289.39,288.35,289.24,41092.0,272.3176,273.2808,272.2987,273.1392,41092.0
2023-05-26 10:20:00,289.26,289.61,289.0,289.59,34414.0,273.158,273.4886,272.9125,273.4697,34414.0
2023-05-26 10:25:00,289.56,290.28,289.56,290.22,30252.0,273.4413,274.1213,273.4413,274.0646,30252.0
2023-05-26 10:30:00,290.25,290.75,290.21,290.66,37865.0,274.0929,274.5651,274.0552,274.4801,37865.0
2023-05-26 10:35:00,290.69,290.83,290.11,290.55,24047.0,274.5084,274.6406,273.9607,274.3762,24047.0
2023-05-26 10:40:00,290.57,290.8,290.03,290.12,49545.0,274.3951,274.6123,273.8852,273.9702,49545.0
2023-05-26 10:45:00,290.09,290.22,289.83,290.05,21976.0,273.9418,274.0646,273.6963,273.9041,21976.0
2023-05-26 10:50:00,289.93,290.15,289.52,289.75,20311.0,273.7907,273.9985,273.4036,273.6208,20311.0
2023-05-26 10:55:00,289.75,290.03,289.61,289.61,19631.0,273.6208,273.8852,273.4886,273.4886,19631.0
2023-05-26 11:00:00,289.67,290.19,289.61,289.92,24464.0,273.5452,274.0363,273.4886,273.7813,24464.0
2023-05-26 11:05:00,289.83,290.36,289.78,290.29,17077.0,273.6963,274.1968,273.6491,274.1307,17077.0
2023-05-26 11:10:00,290.29,290.6,290.12,290.39,20575.0,274.1307,274.4234,273.9702,274.2251,20575.0
2023-05-26 11:15:00,290.32,290.35,289.92,290.18,19312.0,274.159,274.1874,273.7813,274.0268,19312.0
2023-05-26 11:20:00,290.21,290.32,289.77,290.08,30820.0,274.0552,274.159,273.6396,273.9324,30820.0
2023-05-26 11:25:00,290.11,290.29,289.8,290.04,28001.0,273.9607,274.1307,273.668,273.8946,28001.0
2023-05-26 11:30:00,290.02,290.1,289.89,290.04,31456.0,273.8757,273.9513,273.753,273.8946,31456.0
2023-05-26 11:35:00,290.08,290.08,289.73,289.77,16491.0,273.9324,273.9324,273.6019,273.6396,16491.0
2023-05-26 11:40:00,289.77,290.53,289.77,290.29,38493.0,273.6396,274.3573,273.6396,274.1307,38493.0
2023-05-26 11:45:00,290.31,290.36,290.04,290.16,16189.0,274.1496,274.1968,273.8946,274.0079,16189.0
2023-05-26 11:50:00,290.17,290.39,290.0,290.06,14626.0,274.0174,274.2251,273.8568,273.9135,14626.0
2023-05-26 11:55:00,290.05,290.1,289.67,289.92,32394.0,273.9041,273.9513,273.5452,273.7813,32394.0
2023-05-26 12:00:00,289.96,290.26,289.83,290.26,12609.0,273.8191,274.1024,273.6963,274.1024,12609.0
2023-05-26 12:05:00,290.28,290.46,290.15,290.4,18625.0,274.1213,274.2912,273.9985,274.2346,18625.0
2023-05-26 12:10:00,290.5,290.57,290.2,290.28,12430.0,274.329,274.3951,274.0457,274.1213,12430.0
2023-05-26 12:15:00,290.33,290.45,290.17,290.36,11587.0,274.1685,274.2818,274.0174,274.1968,11587.0
2023-05-26 12:20:00,290.41,290.54,290.33,290.45,16980.0,274.244,274.3668,274.1685,274.2818,16980.0
2023-05-26 12:25:00,290.44,291.04,290.43,290.93,20791.0,274.2724,274.839,274.2629,274.7351,20791.0
2023-05-26 12:30:00,290.94,291.19,290.65,290.68,10693.0,274.7445,274.9806,274.4707,274.499,10693.0
2023-05-26 12:35:00,290.64,291.09,290.64,290.96,18495.0,274.4612,274.8862,274.4612,274.7634,18495.0
2023-05-26 12:40:00,290.88,290.97,290.41,290.57,11234.0,274.6879,274.7729,274.244,274.3951,11234.0
2023-05-26 12:45:00,290.63,290.8,290.54,290.55,9618.0,274.4518,274.6123,274.3668,274.3762,9618.0
2023-05-26 12:50:00,290.53,290.77,290.14,290.19,27873.0,274.3573,274.584,273.9891,274.0363,27873.0
2023-05-26 12:55:00,290.2,290.28,289.85,289.98,23712.0,274.0457,274.1213,273.7152,273.838,23712.0
2023-05-26 13:00:00,289.97,290.38,289.96,290.31,17605.0,273.8285,274.2157,273.8191,274.1496,17605.0
2023-05-26 13:05:00,290.31,290.61,290.25,290.61,8794.0,274.1496,274.4329,274.0929,274.4329,8794.0
2023-05-26 13:10:00,290.6,290.63,290.47,290.53,11306.0,274.4234,274.4518,274.3007,274.3573,11306.0
2023-05-26 13:15:00,290.56,290.56,289.95,289.98,20653.0,274.3857,274.3857,273.8096,273.838,20653.0
2023-05-26 13:20:00,290.05,290.43,290.01,290.42,22669.0,273.9041,274.2629,273.8663,274.2535,22669.0
2023-05-26 13:25:00,290.37,290.49,290.21,290.46,21199.0,274.2062,274.3196,274.0552,274.2912,21199.0
2023-05-26 13:30:00,290.44,290.86,290.39,290.86,13918.0,274.2724,274.669,274.2251,274.669,13918.0
2023-05-26 13:35:00,290.87,290.9,290.46,290.54,18235.0,274.6784,274.7067,274.2912,274.3668,18235.0
2023-05-26 13:40:00,290.56,290.57,290.1,290.33,28813.0,274.3857,274.3951,273.9513,274.1685,28813.0
2023-05-26 13:45:00,290.4,290.82,290.4,290.82,15311.0,274.2346,274.6312,274.2346,274.6312,15311.0
2023-05-26 13:50:00,290.92,291.1,290.74,290.91,12863.0,274.7256,274.8956,274.5557,274.7162,12863.0
2023-05-26 13:55:00,290.95,291.2,290.78,291.18,12579.0,274.754,274.99,274.5934,274.9712,12579.0
2023-05-26 14:00:00,291.23,291.55,291.2,291.21,19102.0,275.0184,275.3206,274.99,274.9995,19102.0
2023-05-26 14:05:00,291.17,291.26,290.89,290.94,24565.0,274.9617,275.0467,274.6973,274.7445,24565.0
2023-05-26 14:10:00,290.96,291.17,290.94,291.11,15708.0,274.7634,274.9617,274.7445,274.9051,15708.0
2023-05-26 14:15:00,291.06,291.45,290.97,291.44,15757.0,274.8578,275.2261,274.7729,275.2167,15757.0
2023-05-26 14:20:00,291.4,291.49,291.16,291.28,14971.0,275.1789,275.2639,274.9523,275.0656,14971.0
2023-05-26 14:25:00,291.28,291.55,291.14,291.35,17646.0,275.0656,275.3206,274.9334,275.1317,17646.0
2023-05-26 14:30:00,291.41,291.5,291.24,291.4,14980.0,275.1884,275.2733,275.0278,275.1789,14980.0
2023-05-26 14:35:00,291.4,291.69,291.33,291.55,16463.0,275.1789,275.4528,275.1128,275.3206,16463.0
2023-05-26 14:40:00,291.56,291.65,291.39,291.57,20172.0,275.33,275.415,275.1695,275.3395,20172.0
2023-05-26 14:45:00,291.58,291.95,291.57,291.88,19177.0,275.3489,275.6983,275.3395,275.6322,19177.0
2023-05-26 14:50:00,291.91,292.06,291.76,291.86,31517.0,275.6605,275.8022,275.5189,275.6133,31517.0
2023-05-26 14:55:00,291.88,292.06,291.85,291.98,27180.0,275.6322,275.8022,275.6039,275.7266,27180.0
2023-05-26 15:00:00,292.0,292.42,291.95,292.3,19129.0,275.7455,276.1421,275.6983,276.0288,19129.0
2023-05-26 15:05:00,292.3,292.53,292.26,292.42,24673.0,276.0288,276.246,275.991,276.1421,24673.0
2023-05-26 15:10:00,292.46,292.63,292.16,292.27,26982.0,276.1799,276.3404,275.8966,276.0005,26982.0
2023-05-26 15:15:00,292.3,292.34,292.12,292.3,22002.0,276.0288,276.0666,275.8588,276.0288,22002.0
2023-05-26 15:20:00,292.3,292.45,292.11,292.37,38705.0,276.0288,276.1705,275.8494,276.0949,38705.0
2023-05-26 15:25:00,292.41,292.67,292.35,292.51,34431.0,276.1327,276.3782,276.076,276.2271,34431.0
2023-05-26 15:30:00,292.48,292.68,292.34,292.35,41578.0,276.1988,276.3877,276.0666,276.076,41578.0
2023-05-26 15:35:00,292.39,292.54,292.03,292.47,39351.0,276.1138,276.2555,275.7738,276.1894,39351.0
2023-05-26 15:40:00,292.47,292.72,292.35,292.59,40851.0,276.1894,276.4254,276.076,276.3027,40851.0
2023-05-26 15:45:00,292.59,292.64,292.38,292.51,64858.0,276.3027,276.3499,276.1044,276.2271,64858.0
2023-05-26 15:50:00,292.5,293.0,292.21,293.0,110871.0,276.2177,276.6898,275.9438,276.6898,110871.0
2023-05-26 15:55:00,292.97,293.3,292.75,292.87,315517.0,276.6615,276.9731,276.4538,276.5671,315517.0
2023-05-30 09:30:00,293.28,294.45,292.87,292.94,91415.0,276.9543,278.0591,276.5671,276.6332,91415.0
2023-05-30 09:35:00,293.0,293.25,291.27,291.27,50542.0,276.6898,276.9259,275.0562,275.0562,50542.0
2023-05-30 09:40:00,291.28,291.93,290.16,290.18,91617.0,275.0656,275.6794,274.0079,274.0268,91617.0
2023-05-30 09:45:00,290.09,290.74,289.92,290.71,83407.0,273.9418,274.5557,273.7813,274.5273,83407.0
2023-05-30 09:50:00,290.7,291.05,289.59,289.91,45814.0,274.5179,274.8484,273.4697,273.7719,45814.0
2023-05-30 09:55:00,289.77,290.19,289.41,290.05,48403.0,273.6396,274.0363,273.2997,273.9041,48403.0
2023-05-30 10:00:00,290.06,290.65,289.58,289.84,61823.0,273.9135,274.4707,273.4602,273.7058,61823.0
2023-05-30 10:05:00,289.9,290.42,289.76,290.2,40019.0,273.7624,274.2535,273.6302,274.0457,40019.0
2023-05-30 10:10:00,290.29,290.29,289.56,289.93,74805.0,274.1307,274.1307,273.4413,273.7907,74805.0
2023-05-30 10:15:00,289.95,290.99,289.95,290.84,57209.0,273.8096,274.7917,273.8096,274.6501,57209.0
2023-05-30 10:20:00,290.86,291.27,290.17,290.22,25686.0,274.669,275.0562,274.0174,274.0646,25686.0
2023-05-30 10:25:00,290.22,290.23,289.04,289.37,33879.0,274.0646,274.074,272.9503,273.2619,33879.0
2023-05-30 10:30:00,289.36,289.72,288.95,289.17,38022.0,273.2525,273.5924,272.8653,273.073,38022.0
2023-05-30 10:35:00,289.21,289.84,289.15,289.71,30159.0,273.1108,273.7058,273.0542,273.583,30159.0
2023-05-30 10:40:00,289.7,290.25,289.7,290.08,27510.0,273.5735,274.0929,273.5735,273.9324,27510.0
2023-05-30 10:45:00,290.09,290.3,289.36,289.63,30153.0,273.9418,274.1401,273.2525,273.5074,30153.0
2023-05-30 10:50:00,289.63,290.13,289.51,289.67,33129.0,273.5074,273.9796,273.3941,273.5452,33129.0
2023-05-30 10:55:00,289.74,290.23,289.68,290.0,22654.0,273.6113,274.074,273.5547,273.8568,22654.0
2023-05-30 11:00:00,289.94,290.36,289.9,290.0,21448.0,273.8002,274.1968,273.7624,273.8568,21448.0
2023-05-30 11:05:00,290.0,290.73,289.94,290.08,85924.0,273.8568,274.5462,273.8002,273.9324,85924.0
2023-05-30 11:10:00,290.01,290.38,289.99,290.22,17005.0,273.8663,274.2157,273.8474,274.0646,17005.0
2023-05-30 11:15:00,290.21,290.24,289.72,289.95,22255.0,274.0552,274.0835,273.5924,273.8096,22255.0
2023-05-30 11:20:00,289.95,290.09,289.53,289.63,25082.0,273.8096,273.9418,273.413,273.5074,25082.0
2023-05-30 11:25:00,289.69,289.91,289.41,289.87,21648.0,273.5641,273.7719,273.2997,273.7341,21648.0
2023-05-30 11:30:00,289.87,290.27,289.78,290.03,21932.0,273.7341,274.1118,273.6491,273.8852,21932.0
2023-05-30 11:35:00,290.06,290.41,289.99,290.21,13364.0,273.9135,274.244,273.8474,274.0552,13364.0
2023-05-30 11:40:00,290.23,290.46,290.0,290.26,31237.0,274.074,274.2912,273.8568,274.1024,31237.0
2023-05-30 11:45:00,290.2,290.51,290.11,290.36,20741.0,274.0457,274.3385,273.9607,274.1968,20741.0
2023-05-30 11:50:00,290.35,290.48,290.14,290.34,18975.0,274.1874,274.3101,273.9891,274.1779,18975.0
2023-05-30 11:55:00,290.38,290.54,290.18,290.39,18425.0,274.2157,274.3668,274.0268,274.2251,18425.0
2023-05-30 12:00:00,290.39,290.39,290.13,290.22,16636.0,274.2251,274.2251,273.9796,274.0646,16636.0
2023-05-30 12:05:00,290.23,290.42,290.06,290.26,22436.0,274.074,274.2535,273.9135,274.1024,22436.0
2023-05-30 12:10:00,290.3,290.5,290.22,290.44,22301.0,274.1401,274.329,274.0646,274.2724,22301.0
2023-05-30 12:15:00,290.44,290.72,290.26,290.6,23989.0,274.2724,274.5368,274.1024,274.4234,23989.0
2023-05-30 12:20:00,290.64,290.74,290.39,290.54,14930.0,274.4612,274.5557,274.2251,274.3668,14930.0
2023-05-30 12:25:00,290.54,290.64,290.2,290.48,15828.0,274.3668,274.4612,274.0457,274.3101,15828.0
2023-05-30 12:30:00,290.48,290.56,290.31,290.47,15881.0,274.3101,274.3857,274.1496,274.3007,15881.0
2023-05-30 12:35:00,290.45,290.55,289.87,289.89,22277.0,274.2818,274.3762,273.7341,273.753,22277.0
2023-05-30 12:40:00,289.91,290.02,289.67,289.67,16077.0,273.7719,273.8757,273.5452,273.5452,16077.0
2023-05-30 12:45:00,289.67,289.84,289.54,289.68,15602.0,273.5452,273.7058,273.4225,273.5547,15602.0
2023-05-30 12:50:00,289.69,290.07,289.57,289.96,16065.0,273.5641,273.9229,273.4508,273.8191,16065.0
2023-05-30 12:55:00,289.93,289.96,289.51,289.59,15919.0,273.7907,273.8191,273.3941,273.4697,15919.0
2023-05-30 13:00:00,289.6,289.78,289.47,289.58,19128.0,273.4791,273.6491,273.3563,273.4602,19128.0
2023-05-30 13:05:00,289.56,289.64,289.23,289.56,32375.0,273.4413,273.5169,273.1297,273.4413,32375.0
2023-05-30 13:10:00,289.65,289.96,289.61,289.85,22869.0,273.5263,273.8191,273.4886,273.7152,22869.0
2023-05-30 13:15:00,289.88,289.95,289.67,289.94,23167.0,273.7435,273.8096,273.5452,273.8002,23167.0
2023-05-30 13:20:00,289.94,290.24,289.94,290.01,19332.0,273.8002,274.0835,273.8002,273.8663,19332.0
2023-05-30 13:25:00,290.04,290.07,289.59,289.81,29681.0,273.8946,273.9229,273.4697,273.6774,29681.0
2023-05-30 13:30:00,289.82,290.12,289.51,289.95,17681.0,273.6869,273.9702,273.3941,273.8096,17681.0
2023-05-30 13:35:00,290.04,290.29,289.91,290.1,17569.0,273.8946,274.1307,273.7719,273.9513,17569.0
2023-05-30 13:40:00,290.1,290.68,290.1,290.54,17866.0,273.9513,274.499,273.9513,274.3668,17866.0
2023-05-30 13:45:00,290.5,290.72,290.42,290.71,25761.0,274.329,274.5368,274.2535,274.5273,25761.0
2023-05-30 13:50:00,290.71,290.88,290.35,290.51,36898.0,274.5273,274.6879,274.1874,274.3385,36898.0
2023-05-30 13:55:00,290.49,290.58,290.16,290.3,35730.0,274.3196,274.4046,274.0079,274.1401,35730.0
2023-05-30 14:00:00,290.33,290.51,290.24,290.47,24548.0,274.1685,274.3385,274.0835,274.3007,24548.0
2023-05-30 14:05:00,290.5,291.25,290.47,290.99,25649.0,274.329,275.0373,274.3007,274.7917,25649.0
2023-05-30 14:10:00,291.0,291.2,290.95,291.03,21906.0,274.8012,274.99,274.754,274.8295,21906.0
2023-05-30 14:15:00,291.01,291.13,290.89,291.02,17843.0,274.8106,274.9239,274.6973,274.8201,17843.0
2023-05-30 14:20:00,290.98,291.47,290.98,291.34,33488.0,274.7823,275.245,274.7823,275.1223,33488.0
2023-05-30 14:25:00,291.28,291.37,291.14,291.2,19347.0,275.0656,275.1506,274.9334,274.99,19347.0
2023-05-30 14:30:00,291.16,291.46,291.14,291.35,18741.0,274.9523,275.2356,274.9334,275.1317,18741.0
2023-05-30 14:35:00,291.36,291.66,291.36,291.56,15067.0,275.1411,275.4244,275.1411,275.33,15067.0
2023-05-30 14:40:00,291.6,291.94,291.54,291.88,14015.0,275.3678,275.6889,275.3111,275.6322,14015.0
2023-05-30 14:45:00,291.92,291.99,291.54,291.59,26828.0,275.67,275.7361,275.3111,275.3583,26828.0
2023-05-30 14:50:00,291.54,291.62,291.23,291.62,20591.0,275.3111,275.3867,275.0184,275.3867,20591.0
2023-05-30 14:55:00,291.57,291.74,291.47,291.7,26376.0,275.3395,275.5,275.245,275.4622,26376.0
2023-05-30 15:00:00,291.56,291.85,291.45,291.62,23409.0,275.33,275.6039,275.2261,275.3867,23409.0
2023-05-30 15:05:00,291.67,291.77,291.41,291.77,30387.0,275.4339,275.5283,275.1884,275.5283,30387.0
2023-05-30 15:10:00,291.73,291.94,291.57,291.8,41191.0,275.4905,275.6889,275.3395,275.5566,41191.0
2023-05-30 15:15:00,291.74,291.94,291.45,291.58,65338.0,275.5,275.6889,275.2261,275.3489,65338.0
2023-05-30 15:20:00,291.65,291.73,291.37,291.64,45637.0,275.415,275.4905,275.1506,275.4056,45637.0
2023-05-30 15:25:00,291.7,292.47,291.64,292.26,48771.0,275.4622,276.1894,275.4056,275.991,48771.0
2023-05-30 15:30:00,292.22,292.44,292.11,292.18,53833.0,275.9533,276.161,275.8494,275.9155,53833.0
2023-05-30 15:35:00,292.18,292.62,292.02,292.56,38017.0,275.9155,276.331,275.7644,276.2743,38017.0
2023-05-30 15:40:00,292.56,292.86,292.42,292.73,66201.0,276.2743,276.5576,276.1421,276.4349,66201.0
2023-05-30 15:45:00,292.72,292.89,292.53,292.81,45729.0,276.4254,276.586,276.246,276.5104,45729.0
2023-05-30 15:50:00,292.77,292.82,292.24,292.35,106534.0,276.4727,276.5199,275.9722,276.076,106534.0
2023-05-30 15:55:00,292.37,292.88,292.27,292.4,342076.0,276.0949,276.5765,276.0005,276.1232,342076.0
2023-05-31 09:30:00,289.59,290.0,287.1,287.29,92743.0,275.4861,275.8761,273.1174,273.2981,92743.0
2023-05-31 09:35:00,287.21,287.21,285.57,286.57,101316.0,273.222,273.222,271.6619,272.6132,101316.0
2023-05-31 09:40:00,286.66,286.98,285.79,286.55,58075.0,272.6988,273.0032,271.8712,272.5941,58075.0
2023-05-31 09:45:00,286.72,286.75,284.55,285.03,122971.0,272.7559,272.7844,270.6915,271.1482,122971.0
2023-05-31 09:50:00,285.0,285.74,285.0,285.01,60036.0,271.1196,271.8236,271.1196,271.1291,60036.0
2023-05-31 09:55:00,285.07,285.71,284.76,285.62,48398.0,271.1862,271.795,270.8913,271.7094,48398.0
2023-05-31 10:00:00,285.63,285.73,285.22,285.32,43275.0,271.7189,271.8141,271.3289,271.424,43275.0
2023-05-31 10:05:00,285.27,285.32,284.48,285.09,48434.0,271.3765,271.424,270.625,271.2052,48434.0
2023-05-31 10:10:00,285.03,285.29,284.5,284.63,34641.0,271.1482,271.3955,270.644,270.7676,34641.0
2023-05-31 10:15:00,284.63,284.63,283.95,283.96,53246.0,270.7676,270.7676,270.1208,270.1303,53246.0
2023-05-31 10:20:00,283.94,284.25,283.54,283.61,40026.0,270.1113,270.4062,269.7307,269.7973,40026.0
2023-05-31 10:25:00,283.56,283.78,283.09,283.27,50097.0,269.7498,269.959,269.3026,269.4739,50097.0
2023-05-31 10:30:00,283.25,283.66,283.0,283.22,40206.0,269.4549,269.8449,269.217,269.4263,40206.0
2023-05-31 10:35:00,283.25,283.29,282.82,283.15,46986.0,269.4549,269.4929,269.0458,269.3597,46986.0
2023-05-31 10:40:00,283.15,283.3,282.8,283.27,52369.0,269.3597,269.5024,269.0268,269.4739,52369.0
2023-05-31 10:45:00,283.29,283.92,283.22,283.25,34980.0,269.4929,270.0922,269.4263,269.4549,34980.0
2023-05-31 10:50:00,283.15,283.25,282.72,282.87,36853.0,269.3597,269.4549,268.9507,269.0934,36853.0
2023-05-31 10:55:00,282.87,282.99,282.14,282.49,69880.0,269.0934,269.2075,268.3989,268.7319,69880.0
2023-05-31 11:00:00,282.46,282.95,282.3,282.65,27074.0,268.7033,269.1695,268.5511,268.8841,27074.0
2023-05-31 11:05:00,282.64,282.69,282.19,282.19,31019.0,268.8746,268.9221,268.4465,268.4465,31019.0
2023-05-31 11:10:00,282.18,282.51,282.08,282.28,22020.0,268.437,268.7509,268.3418,268.5321,22020.0
2023-05-31 11:15:00,282.31,282.46,282.15,282.21,26150.0,268.5606,268.7033,268.4084,268.4655,26150.0
2023-05-31 11:20:00,282.18,282.93,282.18,282.87,18896.0,268.437,269.1504,268.437,269.0934,18896.0
2023-05-31 11:25:00,282.83,283.01,282.66,282.85,22887.0,269.0553,269.2265,268.8936,269.0743,22887.0
2023-05-31 11:30:00,282.78,282.78,282.39,282.48,38048.0,269.0077,269.0077,268.6367,268.7224,38048.0
2023-05-31 11:35:00,282.44,282.56,282.07,282.08,22841.0,268.6843,268.7985,268.3323,268.3418,22841.0
2023-05-31 11:40:00,282.1,282.5,281.96,282.43,38398.0,268.3609,268.7414,268.2277,268.6748,38398.0
2023-05-31 11:45:00,282.5,282.73,282.33,282.57,15287.0,268.7414,268.9602,268.5797,268.808,15287.0
2023-05-31 11:50:00,282.54,282.76,282.16,282.57,20480.0,268.7794,268.9887,268.4179,268.808,20480.0
2023-05-31 11:55:00,282.52,282.62,282.05,282.24,24750.0,268.7604,268.8555,268.3133,268.494,24750.0
2023-05-31 12:00:00,282.3,283.16,282.18,283.02,25081.0,268.5511,269.3692,268.437,269.2361,25081.0
2023-05-31 12:05:00,283.02,283.02,282.62,282.98,49855.0,269.2361,269.2361,268.8555,269.198,49855.0
2023-05-31 12:10:00,282.98,283.15,282.47,282.47,32442.0,269.198,269.3597,268.7128,268.7128,32442.0
2023-05-31 12:15:00,282.54,282.96,282.54,282.85,40348.0,268.7794,269.179,268.7794,269.0743,40348.0
2023-05-31 12:20:00,282.84,282.93,282.56,282.93,24738.0,269.0648,269.1504,268.7985,269.1504,24738.0
2023-05-31 12:25:00,282.93,283.16,282.74,283.15,16445.0,269.1504,269.3692,268.9697,269.3597,16445.0
2023-05-31 12:30:00,283.0,283.52,282.75,283.41,20787.0,269.217,269.7117,268.9792,269.6071,20787.0
2023-05-31 12:35:00,283.48,283.5,282.78,283.06,19559.0,269.6737,269.6927,269.0077,269.2741,19559.0
2023-05-31 12:40:00,283.08,283.5,282.95,283.34,19774.0,269.2931,269.6927,269.1695,269.5405,19774.0
2023-05-31 12:45:00,283.34,283.84,283.21,283.52,32066.0,269.5405,270.0161,269.4168,269.7117,32066.0
2023-05-31 12:50:00,283.51,283.53,282.78,283.28,22259.0,269.7022,269.7212,269.0077,269.4834,22259.0
2023-05-31 12:55:00,283.25,283.75,283.2,283.72,18296.0,269.4549,269.9305,269.4073,269.902,18296.0
2023-05-31 13:00:00,283.73,284.04,283.66,284.0,32245.0,269.9115,270.2064,269.8449,270.1683,32245.0
2023-05-31 13:05:00,284.02,284.22,283.8,284.07,20914.0,270.1874,270.3776,269.9781,270.2349,20914.0
2023-05-31 13:10:00,284.11,284.21,283.76,283.85,13824.0,270.273,270.3681,269.94,270.0256,13824.0
2023-05-31 13:15:00,283.87,284.08,283.66,283.8,21544.0,270.0447,270.2444,269.8449,269.9781,21544.0
2023-05-31 13:20:00,283.75,284.0,283.71,283.91,13944.0,269.9305,270.1683,269.8925,270.0827,13944.0
2023-05-31 13:25:00,283.95,284.22,283.92,284.19,15772.0,270.1208,270.3776,270.0922,270.3491,15772.0
2023-05-31 13:30:00,284.23,284.5,284.16,284.5,21830.0,270.3871,270.644,270.3205,270.644,21830.0
2023-05-31 13:35:00,284.61,284.67,284.09,284.57,23685.0,270.7486,270.8057,270.2539,270.7106,23685.0
2023-05-31 13:40:00,284.67,284.98,284.65,284.78,24075.0,270.8057,271.1006,270.7867,270.9103,24075.0
2023-05-31 13:45:00,284.76,284.81,284.42,284.56,18186.0,270.8913,270.9389,270.5679,270.7011,18186.0
2023-05-31 13:50:00,284.59,285.12,284.56,284.87,27713.0,270.7296,271.2338,270.7011,270.996,27713.0
2023-05-31 13:55:00,284.92,285.19,284.74,285.12,20868.0,271.0435,271.3004,270.8723,271.2338,20868.0
2023-05-31 14:00:00,285.11,285.56,285.03,285.56,31235.0,271.2243,271.6524,271.1482,271.6524,31235.0
2023-05-31 14:05:00,285.58,285.84,285.5,285.72,36191.0,271.6714,271.9187,271.5953,271.8046,36191.0
2023-05-31 14:10:00,285.79,286.2,285.7,286.13,36608.0,271.8712,272.2612,271.7855,272.1946,36608.0
2023-05-31 14:15:00,286.18,286.47,285.73,285.95,42418.0,272.2422,272.518,271.8141,272.0234,42418.0
2023-05-31 14:20:00,285.97,286.31,285.83,286.31,20631.0,272.0424,272.3658,271.9092,272.3658,20631.0
2023-05-31 14:25:00,286.32,286.5,285.9,286.26,34699.0,272.3753,272.5466,271.9758,272.3183,34699.0
2023-05-31 14:30:00,286.35,286.67,286.17,286.47,26523.0,272.4039,272.7083,272.2326,272.518,26523.0
2023-05-31 14:35:00,286.41,286.55,286.26,286.32,15064.0,272.461,272.5941,272.3183,272.3753,15064.0
2023-05-31 14:40:00,286.33,286.39,286.05,286.21,18546.0,272.3849,272.4419,272.1185,272.2707,18546.0
2023-05-31 14:45:00,286.21,286.44,286.16,286.35,24022.0,272.2707,272.4895,272.2231,272.4039,24022.0
2023-05-31 14:50:00,286.35,286.36,285.73,286.16,41866.0,272.4039,272.4134,271.8141,272.2231,41866.0
2023-05-31 14:55:00,286.15,286.19,285.7,285.79,37784.0,272.2136,272.2517,271.7855,271.8712,37784.0
2023-05-31 15:00:00,285.78,285.88,285.42,285.6,38886.0,271.8616,271.9568,271.5192,271.6904,38886.0
2023-05-31 15:05:00,285.53,285.66,285.12,285.65,36043.0,271.6238,271.7475,271.2338,271.738,36043.0
2023-05-31 15:10:00,285.63,285.68,285.29,285.51,31639.0,271.7189,271.7665,271.3955,271.6048,31639.0
2023-05-31 15:15:00,285.56,285.78,285.22,285.23,31815.0,271.6524,271.8616,271.3289,271.3384,31815.0
2023-05-31 15:20:00,285.22,285.49,285.0,285.3,32289.0,271.3289,271.5858,271.1196,271.405,32289.0
2023-05-31 15:25:00,285.23,285.52,285.17,285.44,31662.0,271.3384,271.6143,271.2813,271.5382,31662.0
2023-05-31 15:30:00,285.4,285.44,284.97,285.09,60717.0,271.5001,271.5382,271.0911,271.2052,60717.0
2023-05-31 15:35:00,285.11,285.19,284.78,285.01,84734.0,271.2243,271.3004,270.9103,271.1291,84734.0
2023-05-31 15:40:00,285.05,285.17,284.79,285.08,64893.0,271.1672,271.2813,270.9199,271.1957,64893.0
2023-05-31 15:45:00,285.12,285.45,284.59,284.75,127698.0,271.2338,271.5477,270.7296,270.8818,127698.0
2023-05-31 15:50:00,284.81,284.86,283.59,283.6,294628.0,270.9389,270.9864,269.7783,269.7878,294628.0
2023-05-31 15:55:00,283.59,283.9,282.95,283.48,638281.0,269.7783,270.0732,269.1695,269.6737,638281.0
2023-06-01 09:30:00,284.05,284.09,281.25,281.54,119269.0,270.2159,270.2539,267.5523,267.8281,119269.0
2023-06-01 09:35:00,281.51,282.67,281.49,282.41,29296.0,267.7996,268.9031,267.7806,268.6558,29296.0
2023-06-01 09:40:00,282.26,282.32,280.59,280.69,57107.0,268.5131,268.5702,266.9244,267.0195,57107.0
2023-06-01 09:45:00,280.71,281.12,280.32,280.71,34730.0,267.0386,267.4286,266.6676,267.0386,34730.0
2023-06-01 09:50:00,280.72,281.23,279.98,280.67,56745.0,267.0481,267.5332,266.3441,267.0005,56745.0
2023-06-01 09:55:00,280.73,281.43,280.63,281.08,36554.0,267.0576,267.7235,266.9625,267.3905,36554.0
2023-06-01 10:00:00,281.07,282.22,280.96,282.1,50268.0,267.381,268.475,267.2764,268.3609,50268.0
2023-06-01 10:05:00,282.04,283.66,281.97,283.61,55783.0,268.3038,269.8449,268.2372,269.7973,55783.0
2023-06-01 10:10:00,283.57,284.2,283.43,283.75,51137.0,269.7593,270.3586,269.6261,269.9305,51137.0
2023-06-01 10:15:00,283.68,284.45,282.66,283.23,69584.0,269.8639,270.5964,268.8936,269.4358,69584.0
2023-06-01 10:20:00,283.17,283.56,282.57,283.12,42993.0,269.3788,269.7498,268.808,269.3312,42993.0
2023-06-01 10:25:00,283.02,284.22,282.81,284.2,31317.0,269.2361,270.3776,269.0363,270.3586,31317.0
2023-06-01 10:30:00,284.26,285.53,284.0,285.37,53991.0,270.4157,271.6238,270.1683,271.4716,53991.0
2023-06-01 10:35:00,285.5,285.5,284.39,284.84,53994.0,271.5953,271.5953,270.5393,270.9674,53994.0
2023-06-01 10:40:00,284.86,285.98,284.86,285.87,31620.0,270.9864,272.0519,270.9864,271.9473,31620.0
2023-06-01 10:45:00,285.9,286.6,285.82,286.05,42226.0,271.9758,272.6417,271.8997,272.1185,42226.0
2023-06-01 10:50:00,286.06,286.4,285.77,285.84,32837.0,272.128,272.4514,271.8521,271.9187,32837.0
2023-06-01 10:55:00,285.86,286.35,285.75,286.31,16775.0,271.9377,272.4039,271.8331,272.3658,16775.0
2023-06-01 11:00:00,286.29,286.36,285.98,286.02,21426.0,272.3468,272.4134,272.0519,272.0899,21426.0
2023-06-01 11:05:00,285.97,286.12,285.63,285.68,22333.0,272.0424,272.1851,271.7189,271.7665,22333.0
2023-06-01 11:10:00,285.61,285.61,285.3,285.51,19048.0,271.6999,271.6999,271.405,271.6048,19048.0
2023-06-01 11:15:00,285.52,285.93,285.39,285.66,32590.0,271.6143,272.0043,271.4906,271.7475,32590.0
2023-06-01 11:20:00,285.68,285.74,285.11,285.29,18028.0,271.7665,271.8236,271.2243,271.3955,18028.0
2023-06-01 11:25:00,285.29,286.08,285.19,286.0,25788.0,271.3955,272.147,271.3004,272.0709,25788.0
2023-06-01 11:30:00,286.09,286.2,285.69,286.06,22199.0,272.1565,272.2612,271.776,272.128,22199.0
2023-06-01 11:35:00,286.12,286.45,286.12,286.44,13168.0,272.1851,272.499,272.1851,272.4895,13168.0
2023-06-01 11:40:00,286.45,286.77,286.37,286.64,14811.0,272.499,272.8034,272.4229,272.6798,14811.0
2023-06-01 11:45:00,286.56,286.81,286.5,286.76,12327.0,272.6037,272.8415,272.5466,272.7939,12327.0
2023-06-01 11:50:00,286.75,286.92,286.47,286.48,12422.0,272.7844,272.9461,272.518,272.5275,12422.0
2023-06-01 11:55:00,286.53,286.82,286.48,286.61,8312.0,272.5751,272.851,272.5275,272.6512,8312.0
2023-06-01 12:00:00,286.65,287.01,286.64,286.72,13468.0,272.6893,273.0317,272.6798,272.7559,13468.0
2023-06-01 12:05:00,286.61,287.0,286.57,286.79,7627.0,272.6512,273.0222,272.6132,272.8224,7627.0
2023-06-01 12:10:00,286.76,287.0,286.68,286.82,8405.0,272.7939,273.0222,272.7178,272.851,8405.0
2023-06-01 12:15:00,286.88,287.02,286.51,286.94,12760.0,272.9081,273.0412,272.5561,272.9651,12760.0
2023-06-01 12:20:00,286.89,287.28,286.84,287.26,8934.0,272.9176,273.2886,272.87,273.2696,8934.0
2023-06-01 12:25:00,287.32,287.51,287.25,287.39,31003.0,273.3266,273.5074,273.26,273.3932,31003.0
2023-06-01 12:30:00,287.38,287.75,287.35,287.65,18307.0,273.3837,273.7357,273.3552,273.6406,18307.0
2023-06-01 12:35:00,287.69,288.04,287.68,287.87,27240.0,273.6786,274.0116,273.6691,273.8498,27240.0
2023-06-01 12:40:00,287.82,288.0,287.75,287.85,15847.0,273.8023,273.9735,273.7357,273.8308,15847.0
2023-06-01 12:45:00,287.85,288.21,287.77,288.17,15380.0,273.8308,274.1733,273.7547,274.1352,15380.0
2023-06-01 12:50:00,288.19,288.37,288.13,288.28,11138.0,274.1543,274.3255,274.0972,274.2399,11138.0
2023-06-01 12:55:00,288.28,288.6,288.05,288.47,19390.0,274.2399,274.5443,274.0211,274.4206,19390.0
2023-06-01 13:00:00,288.46,288.46,288.05,288.1,11503.0,274.4111,274.4111,274.0211,274.0686,11503.0
2023-06-01 13:05:00,288.11,288.19,287.93,288.09,10372.0,274.0782,274.1543,273.9069,274.0591,10372.0
2023-06-01 13:10:00,288.03,288.18,287.83,288.12,11150.0,274.0021,274.1448,273.8118,274.0877,11150.0
2023-06-01 13:15:00,288.19,288.31,288.05,288.05,9361.0,274.1543,274.2684,274.0211,274.0211,9361.0
2023-06-01 13:20:00,288.07,288.59,287.92,288.05,16440.0,274.0401,274.5348,273.8974,274.0211,16440.0
2023-06-01 13:25:00,287.99,288.04,287.74,287.91,9325.0,273.964,274.0116,273.7262,273.8879,9325.0
2023-06-01 13:30:00,287.93,287.94,287.69,287.87,7230.0,273.9069,273.9164,273.6786,273.8498,7230.0
2023-06-01 13:35:00,287.91,288.27,287.85,288.17,8651.0,273.8879,274.2304,273.8308,274.1352,8651.0
2023-06-01 13:40:00,288.19,288.49,288.14,288.38,22107.0,274.1543,274.4397,274.1067,274.335,22107.0
2023-06-01 13:45:00,288.38,288.9,288.38,288.78,18400.0,274.335,274.8297,274.335,274.7155,18400.0
2023-06-01 13:50:00,288.76,288.8,288.61,288.7,9524.0,274.6965,274.7346,274.5538,274.6394,9524.0
2023-06-01 13:55:00,288.71,288.88,288.67,288.85,21223.0,274.6489,274.8107,274.6109,274.7821,21223.0
2023-06-01 14:00:00,288.84,288.84,288.12,288.13,22403.0,274.7726,274.7726,274.0877,274.0972,22403.0
2023-06-01 14:05:00,288.1,288.29,287.95,288.26,24132.0,274.0686,274.2494,273.926,274.2209,24132.0
2023-06-01 14:10:00,288.2,288.54,288.14,288.37,10471.0,274.1638,274.4872,274.1067,274.3255,10471.0
2023-06-01 14:15:00,288.41,288.52,288.11,288.17,9278.0,274.3635,274.4682,274.0782,274.1352,9278.0
2023-06-01 14:20:00,288.12,288.21,287.82,287.94,11774.0,274.0877,274.1733,273.8023,273.9164,11774.0
2023-06-01 14:25:00,287.94,288.22,287.87,288.12,13458.0,273.9164,274.1828,273.8498,274.0877,13458.0
2023-06-01 14:30:00,288.16,288.18,287.84,288.02,9727.0,274.1257,274.1448,273.8213,273.9925,9727.0
2023-06-01 14:35:00,288.07,288.12,287.62,287.66,20910.0,274.0401,274.0877,273.612,273.6501,20910.0
2023-06-01 14:40:00,287.66,287.87,287.63,287.71,13344.0,273.6501,273.8498,273.6215,273.6976,13344.0
2023-06-01 14:45:00,287.68,287.88,287.6,287.75,25967.0,273.6691,273.8594,273.593,273.7357,25967.0
2023-06-01 14:50:00,287.77,288.43,287.77,288.24,22872.0,273.7547,274.3826,273.7547,274.2018,22872.0
2023-06-01 14:55:00,288.24,288.45,288.07,288.45,12843.0,274.2018,274.4016,274.0401,274.4016,12843.0
2023-06-01 15:00:00,288.44,288.59,288.32,288.58,37098.0,274.3921,274.5348,274.2779,274.5253,37098.0
2023-06-01 15:05:00,288.54,288.95,288.49,288.92,22026.0,274.4872,274.8772,274.4397,274.8487,22026.0
2023-06-01 15:10:00,288.87,289.18,288.73,289.18,31906.0,274.8011,275.096,274.668,275.096,31906.0
2023-06-01 15:15:00,289.21,289.22,288.74,288.78,31586.0,275.1246,275.1341,274.6775,274.7155,31586.0
2023-06-01 15:20:00,288.76,288.89,288.44,288.44,22191.0,274.6965,274.8202,274.3921,274.3921,22191.0
2023-06-01 15:25:00,288.44,288.94,288.44,288.75,29308.0,274.3921,274.8677,274.3921,274.687,29308.0
2023-06-01 15:30:00,288.78,288.83,288.19,288.25,52690.0,274.7155,274.7631,274.1543,274.2113,52690.0
2023-06-01 15:35:00,288.19,288.21,287.95,288.15,42642.0,274.1543,274.1733,273.926,274.1162,42642.0
2023-06-01 15:40:00,288.15,288.59,288.04,288.59,33159.0,274.1162,274.5348,274.0116,274.5348,33159.0
2023-06-01 15:45:00,288.58,288.88,288.49,288.88,47511.0,274.5253,274.8107,274.4397,274.8107,47511.0
2023-06-01 15:50:00,288.75,288.77,288.26,288.46,81708.0,274.687,274.706,274.2209,274.4111,81708.0
2023-06-01 15:55:00,288.46,288.78,288.29,288.42,197358.0,274.4111,274.7155,274.2494,274.3731,197358.0
2023-06-02 09:30:00,290.65,293.49,289.72,292.27,147241.0,276.4945,279.1961,275.6097,278.0356,147241.0
2023-06-02 09:35:00,292.3,294.15,292.3,293.97,50006.0,278.0641,279.824,278.0641,279.6528,50006.0
2023-06-02 09:40:00,294.13,294.56,293.3,293.54,40598.0,279.805,280.214,279.0154,279.2437,40598.0
2023-06-02 09:45:00,293.45,293.8,292.49,292.71,41121.0,279.1581,279.491,278.2448,278.4541,41121.0
2023-06-02 09:50:00,292.72,293.39,292.5,292.55,24301.0,278.4636,279.101,278.2544,278.3019,24301.0
2023-06-02 09:55:00,292.57,293.05,291.65,291.75,49438.0,278.3209,278.7776,277.4458,277.5409,49438.0
2023-06-02 10:00:00,291.8,293.25,291.59,293.25,45904.0,277.5884,278.9678,277.3887,278.9678,45904.0
2023-06-02 10:05:00,293.43,293.56,292.59,292.68,35726.0,279.1391,279.2627,278.34,278.4256,35726.0
2023-06-02 10:10:00,292.73,293.34,292.49,293.16,28001.0,278.4732,279.0534,278.2448,278.8822,28001.0
2023-06-02 10:15:00,293.16,293.5,292.24,292.76,24302.0,278.8822,279.2057,278.007,278.5017,24302.0
2023-06-02 10:20:00,292.84,293.24,292.51,292.61,22788.0,278.5778,278.9583,278.2639,278.359,22788.0
2023-06-02 10:25:00,292.6,293.02,292.54,292.79,18591.0,278.3495,278.749,278.2924,278.5302,18591.0
2023-06-02 10:30:00,292.8,293.12,292.28,292.48,15904.0,278.5397,278.8442,278.0451,278.2353,15904.0
2023-06-02 10:35:00,292.55,292.8,292.44,292.8,17476.0,278.3019,278.5397,278.1973,278.5397,17476.0
2023-06-02 10:40:00,292.79,292.87,292.49,292.5,28767.0,278.5302,278.6063,278.2448,278.2544,28767.0
2023-06-02 10:45:00,292.5,292.7,292.3,292.49,26671.0,278.2544,278.4446,278.0641,278.2448,26671.0
2023-06-02 10:50:00,292.45,292.8,292.39,292.55,35373.0,278.2068,278.5397,278.1497,278.3019,35373.0
2023-06-02 10:55:00,292.55,292.92,292.51,292.74,26162.0,278.3019,278.6539,278.2639,278.4827,26162.0
2023-06-02 11:00:00,292.85,293.65,292.84,293.59,23189.0,278.5873,279.3483,278.5778,279.2913,23189.0
2023-06-02 11:05:00,293.6,294.02,293.6,293.81,33628.0,279.3008,279.7003,279.3008,279.5006,33628.0
2023-06-02 11:10:00,293.94,294.56,293.74,294.45,48454.0,279.6242,280.214,279.434,280.1094,48454.0
2023-06-02 11:15:00,294.48,294.74,294.2,294.27,25025.0,280.1379,280.3853,279.8716,279.9381,25025.0
2023-06-02 11:20:00,294.25,294.36,293.65,293.66,27631.0,279.9191,280.0238,279.3483,279.3579,27631.0
2023-06-02 11:25:00,293.72,293.78,293.59,293.65,13833.0,279.4149,279.472,279.2913,279.3483,13833.0
2023-06-02 11:30:00,293.63,293.77,293.4,293.63,21089.0,279.3293,279.4625,279.1105,279.3293,21089.0
2023-06-02 11:35:00,293.59,293.72,293.27,293.27,11051.0,279.2913,279.4149,278.9869,278.9869,11051.0
2023-06-02 11:40:00,293.22,293.81,293.22,293.63,18149.0,278.9393,279.5006,278.9393,279.3293,18149.0
2023-06-02 11:45:00,293.62,293.68,293.28,293.31,13414.0,279.3198,279.3769,278.9964,279.0249,13414.0
2023-06-02 11:50:00,293.28,293.58,293.09,293.58,24749.0,278.9964,279.2818,278.8156,279.2818,24749.0
2023-06-02 11:55:00,293.58,293.84,293.57,293.83,11968.0,279.2818,279.5291,279.2722,279.5196,11968.0
2023-06-02 12:00:00,293.81,294.01,293.79,293.86,9592.0,279.5006,279.6908,279.4815,279.5481,9592.0
2023-06-02 12:05:00,293.82,294.18,293.81,294.02,14066.0,279.5101,279.8525,279.5006,279.7003,14066.0
2023-06-02 12:10:00,294.04,294.11,293.8,294.07,10012.0,279.7194,279.7859,279.491,279.7479,10012.0
2023-06-02 12:15:00,294.0,294.22,293.81,294.12,14476.0,279.6813,279.8906,279.5006,279.7955,14476.0
2023-06-02 12:20:00,294.14,294.53,294.14,294.34,15674.0,279.8145,280.1855,279.8145,280.0047,15674.0
2023-06-02 12:25:00,294.34,294.37,294.01,294.06,21994.0,280.0047,280.0333,279.6908,279.7384,21994.0
2023-06-02 12:30:00,294.1,294.33,294.08,294.25,18646.0,279.7764,279.9952,279.7574,279.9191,18646.0
2023-06-02 12:35:00,294.28,294.28,293.81,293.81,22957.0,279.9477,279.9477,279.5006,279.5006,22957.0
2023-06-02 12:40:00,293.81,293.81,293.5,293.72,12464.0,279.5006,279.5006,279.2057,279.4149,12464.0
2023-06-02 12:45:00,293.71,293.94,293.6,293.72,12109.0,279.4054,279.6242,279.3008,279.4149,12109.0
2023-06-02 12:50:00,293.74,294.02,293.73,293.93,14843.0,279.434,279.7003,279.4244,279.6147,14843.0
2023-06-02 12:55:00,293.88,294.16,293.79,294.13,24018.0,279.5671,279.8335,279.4815,279.805,24018.0
2023-06-02 13:00:00,294.16,294.23,293.96,294.07,14266.0,279.8335,279.9001,279.6432,279.7479,14266.0
2023-06-02 13:05:00,294.09,294.39,294.07,294.36,11492.0,279.7669,280.0523,279.7479,280.0238,11492.0
2023-06-02 13:10:00,294.39,294.68,294.39,294.68,8845.0,280.0523,280.3282,280.0523,280.3282,8845.0
2023-06-02 13:15:00,294.7,294.89,294.56,294.78,18412.0,280.3472,280.528,280.214,280.4233,18412.0
2023-06-02 13:20:00,294.83,295.18,294.83,295.13,31983.0,280.4709,280.8038,280.4709,280.7563,31983.0
2023-06-02 13:25:00,295.18,295.59,295.06,295.58,22257.0,280.8038,281.1939,280.6897,281.1843,22257.0
2023-06-02 13:30:00,295.59,295.82,295.35,295.35,31351.0,281.1939,281.4127,280.9656,280.9656,31351.0
2023-06-02 13:35:00,295.4,295.64,295.12,295.15,25726.0,281.0131,281.2414,280.7468,280.7753,25726.0
2023-06-02 13:40:00,295.14,295.14,294.91,295.04,17930.0,280.7658,280.7658,280.547,280.6706,17930.0
2023-06-02 13:45:00,295.02,295.29,294.81,295.25,15973.0,280.6516,280.9085,280.4518,280.8704,15973.0
2023-06-02 13:50:00,295.29,295.43,295.23,295.4,9767.0,280.9085,281.0417,280.8514,281.0131,9767.0
2023-06-02 13:55:00,295.41,295.73,295.24,295.73,9145.0,281.0226,281.327,280.8609,281.327,9145.0
2023-06-02 14:00:00,295.74,295.87,295.54,295.72,14529.0,281.3366,281.4602,281.1463,281.3175,14529.0
2023-06-02 14:05:00,295.71,295.71,295.02,295.25,9805.0,281.308,281.308,280.6516,280.8704,9805.0
2023-06-02 14:10:00,295.26,295.45,295.1,295.26,10778.0,280.8799,281.0607,280.7277,280.8799,10778.0
2023-06-02 14:15:00,295.35,295.39,295.09,295.23,11825.0,280.9656,281.0036,280.7182,280.8514,11825.0
2023-06-02 14:20:00,295.23,295.61,295.21,295.56,8918.0,280.8514,281.2129,280.8324,281.1653,8918.0
2023-06-02 14:25:00,295.56,295.71,295.11,295.13,11999.0,281.1653,281.308,280.7372,280.7563,11999.0
2023-06-02 14:30:00,295.14,295.64,295.1,295.56,12256.0,280.7658,281.2414,280.7277,281.1653,12256.0
2023-06-02 14:35:00,295.5,295.69,295.44,295.56,10520.0,281.1082,281.289,281.0512,281.1653,10520.0
2023-06-02 14:40:00,295.59,295.64,295.41,295.56,9866.0,281.1939,281.2414,281.0226,281.1653,9866.0
2023-06-02 14:45:00,295.56,295.78,295.48,295.65,12320.0,281.1653,281.3746,281.0892,281.2509,12320.0
2023-06-02 14:50:00,295.66,295.78,295.54,295.56,10545.0,281.2605,281.3746,281.1463,281.1653,10545.0
2023-06-02 14:55:00,295.53,295.61,295.43,295.58,9392.0,281.1368,281.2129,281.0417,281.1843,9392.0
2023-06-02 15:00:00,295.63,295.86,295.63,295.83,11095.0,281.2319,281.4507,281.2319,281.4222,11095.0
2023-06-02 15:05:00,295.87,296.09,295.66,295.66,26435.0,281.4602,281.6695,281.2605,281.2605,26435.0
2023-06-02 15:10:00,295.62,295.73,295.48,295.49,62211.0,281.2224,281.327,281.0892,281.0987,62211.0
2023-06-02 15:15:00,295.54,295.63,295.43,295.55,18037.0,281.1463,281.2319,281.0417,281.1558,18037.0
2023-06-02 15:20:00,295.57,295.61,295.11,295.23,22598.0,281.1748,281.2129,280.7372,280.8514,22598.0
2023-06-02 15:25:00,295.19,295.38,295.07,295.18,21269.0,280.8133,280.9941,280.6992,280.8038,21269.0
2023-06-02 15:30:00,295.19,295.37,294.94,295.23,38145.0,280.8133,280.9846,280.5755,280.8514,38145.0
2023-06-02 15:35:00,295.27,295.48,295.27,295.37,39366.0,280.8894,281.0892,280.8894,280.9846,39366.0
2023-06-02 15:40:00,295.35,295.55,295.26,295.39,43343.0,280.9656,281.1558,280.8799,281.0036,43343.0
2023-06-02 15:45:00,295.42,295.88,295.33,295.81,58182.0,281.0321,281.4697,280.9465,281.4031,58182.0
2023-06-02 15:50:00,295.81,296.05,295.45,296.02,97048.0,281.4031,281.6315,281.0607,281.6029,97048.0
2023-06-02 15:55:00,296.04,296.21,295.83,295.93,220683.0,281.6219,281.7837,281.4222,281.5173,220683.0
2023-06-05 09:30:00,295.62,295.75,294.75,295.03,73476.0,281.2224,281.3461,280.3948,280.6611,73476.0
2023-06-05 09:35:00,295.01,295.35,294.84,295.16,19653.0,280.6421,280.9656,280.4804,280.7848,19653.0
2023-06-05 09:40:00,295.01,295.22,294.84,295.11,21129.0,280.6421,280.8419,280.4804,280.7372,21129.0
2023-06-05 09:45:00,295.17,295.27,294.72,294.89,12154.0,280.7943,280.8894,280.3662,280.528,12154.0
2023-06-05 09:50:00,294.71,295.0,294.6,294.6,1646.0,280.3567,280.6326,280.2521,280.2521,1646.0
2023-06-05 09:55:00,294.87,294.97,293.71,293.75,39261.0,280.5089,280.6041,279.4054,279.4435,39261.0
2023-06-05 10:00:00,293.81,294.76,293.6,294.54,32335.0,279.5006,280.4043,279.3008,280.195,32335.0
2023-06-05 10:05:00,294.59,295.72,294.59,294.84,20675.0,280.2426,281.3175,280.2426,280.4804,20675.0
2023-06-05 10:10:00,294.64,294.75,293.96,294.07,24054.0,280.2901,280.3948,279.6432,279.7479,24054.0
2023-06-05 10:15:00,294.07,294.84,293.97,294.46,14844.0,279.7479,280.4804,279.6528,280.1189,14844.0
2023-06-05 10:20:00,294.46,295.18,294.43,294.81,17656.0,280.1189,280.8038,280.0904,280.4518,17656.0
2023-06-05 10:25:00,294.67,294.85,294.19,294.49,18924.0,280.3187,280.4899,279.862,280.1474,18924.0
2023-06-05 10:30:00,294.52,294.82,294.2,294.8,13674.0,280.176,280.4614,279.8716,280.4423,13674.0
2023-06-05 10:35:00,294.64,294.9,294.49,294.7,15680.0,280.2901,280.5375,280.1474,280.3472,15680.0
2023-06-05 10:40:00,294.84,295.12,294.69,294.86,17538.0,280.4804,280.7468,280.3377,280.4994,17538.0
2023-06-05 10:45:00,294.92,294.94,294.6,294.74,16922.0,280.5565,280.5755,280.2521,280.3853,16922.0
2023-06-05 10:50:00,294.72,294.82,294.11,294.11,19433.0,280.3662,280.4614,279.7859,279.7859,19433.0
2023-06-05 10:55:00,294.41,294.43,293.33,293.69,18440.0,280.0713,280.0904,279.0439,279.3864,18440.0
2023-06-05 11:00:00,293.73,294.24,293.56,293.81,23128.0,279.4244,279.9096,279.2627,279.5006,23128.0
2023-06-05 11:05:00,293.84,294.17,293.81,294.16,10469.0,279.5291,279.843,279.5006,279.8335,10469.0
2023-06-05 11:10:00,294.23,294.3,293.93,293.99,11585.0,279.9001,279.9667,279.6147,279.6718,11585.0
2023-06-05 11:15:00,294.17,294.2,293.92,293.95,14591.0,279.843,279.8716,279.6052,279.6337,14591.0
2023-06-05 11:20:00,294.01,294.02,293.66,293.94,15080.0,279.6908,279.7003,279.3579,279.6242,15080.0
2023-06-05 11:25:00,293.98,294.87,293.91,294.87,24579.0,279.6623,280.5089,279.5957,280.5089,24579.0
2023-06-05 11:30:00,294.77,294.92,294.53,294.57,14008.0,280.4138,280.5565,280.1855,280.2235,14008.0
2023-06-05 11:35:00,294.7,294.74,294.3,294.36,7385.0,280.3472,280.3853,279.9667,280.0238,7385.0
2023-06-05 11:40:00,294.38,294.64,294.31,294.56,7121.0,280.0428,280.2901,279.9762,280.214,7121.0
2023-06-05 11:45:00,294.59,294.61,294.29,294.41,11273.0,280.2426,280.2616,279.9572,280.0713,11273.0
2023-06-05 11:50:00,294.44,294.5,294.31,294.39,6230.0,280.0999,280.1569,279.9762,280.0523,6230.0
2023-06-05 11:55:00,294.33,294.36,294.07,294.2,9407.0,279.9952,280.0238,279.7479,279.8716,9407.0
2023-06-05 12:00:00,294.27,294.34,293.9,293.91,8848.0,279.9381,280.0047,279.5862,279.5957,8848.0
2023-06-05 12:05:00,293.92,294.08,293.88,293.96,10761.0,279.6052,279.7574,279.5671,279.6432,10761.0
2023-06-05 12:10:00,293.98,294.24,293.88,294.22,14027.0,279.6623,279.9096,279.5671,279.8906,14027.0
2023-06-05 12:15:00,294.19,294.19,294.0,294.0,9822.0,279.862,279.862,279.6813,279.6813,9822.0
2023-06-05 12:20:00,293.99,294.11,293.63,293.64,13634.0,279.6718,279.7859,279.3293,279.3388,13634.0
2023-06-05 12:25:00,293.65,293.75,293.5,293.64,18733.0,279.3483,279.4435,279.2057,279.3388,18733.0
2023-06-05 12:30:00,293.65,293.82,293.42,293.44,13833.0,279.3483,279.5101,279.1295,279.1486,13833.0
2023-06-05 12:35:00,293.48,293.65,293.33,293.45,16613.0,279.1866,279.3483,279.0439,279.1581,16613.0
2023-06-05 12:40:00,293.39,293.74,293.39,293.51,8343.0,279.101,279.434,279.101,279.2152,8343.0
2023-06-05 12:45:00,293.53,293.83,293.52,293.76,7046.0,279.2342,279.5196,279.2247,279.453,7046.0
2023-06-05 12:50:00,293.81,293.97,293.53,293.67,12246.0,279.5006,279.6528,279.2342,279.3674,12246.0
2023-06-05 12:55:00,293.69,293.72,293.43,293.69,8822.0,279.3864,279.4149,279.1391,279.3864,8822.0
2023-06-05 13:00:00,293.69,293.8,293.51,293.71,7854.0,279.3864,279.491,279.2152,279.4054,7854.0
2023-06-05 13:05:00,293.67,293.67,293.47,293.58,12355.0,279.3674,279.3674,279.1771,279.2818,12355.0
2023-06-05 13:10:00,293.63,293.72,293.3,293.4,11995.0,279.3293,279.4149,279.0154,279.1105,11995.0
2023-06-05 13:15:00,293.4,293.56,293.15,293.48,11317.0,279.1105,279.2627,278.8727,279.1866,11317.0
2023-06-05 13:20:00,293.49,293.63,293.48,293.56,6600.0,279.1961,279.3293,279.1866,279.2627,6600.0
2023-06-05 13:25:00,293.56,293.63,293.0,293.2,19359.0,279.2627,279.3293,278.73,278.9203,19359.0
2023-06-05 13:30:00,293.15,293.15,292.78,292.95,14453.0,278.8727,278.8727,278.5207,278.6824,14453.0
2023-06-05 13:35:00,293.02,293.06,292.6,292.85,18498.0,278.749,278.7871,278.3495,278.5873,18498.0
2023-06-05 13:40:00,292.82,292.97,292.72,292.84,11739.0,278.5588,278.7015,278.4636,278.5778,11739.0
2023-06-05 13:45:00,292.89,292.97,292.74,292.74,22500.0,278.6254,278.7015,278.4827,278.4827,22500.0
2023-06-05 13:50:00,292.64,292.74,292.5,292.64,8301.0,278.3875,278.4827,278.2544,278.3875,8301.0
2023-06-05 13:55:00,292.6,292.84,292.46,292.73,16010.0,278.3495,278.5778,278.2163,278.4732,16010.0
2023-06-05 14:00:00,292.74,292.79,292.34,292.55,15035.0,278.4827,278.5302,278.1021,278.3019,15035.0
2023-06-05 14:05:00,292.51,292.51,292.01,292.09,14903.0,278.2639,278.2639,277.7882,277.8643,14903.0
2023-06-05 14:10:00,292.13,292.4,292.07,292.24,10871.0,277.9024,278.1592,277.8453,278.007,10871.0
2023-06-05 14:15:00,292.17,292.31,292.03,292.2,20226.0,277.9404,278.0736,277.8072,277.969,20226.0
2023-06-05 14:20:00,292.19,292.29,292.01,292.01,10766.0,277.9595,278.0546,277.7882,277.7882,10766.0
2023-06-05 14:25:00,292.04,292.12,291.73,292.0,16134.0,277.8168,277.8929,277.5219,277.7787,16134.0
2023-06-05 14:30:00,292.07,292.07,291.43,291.44,19480.0,277.8453,277.8453,277.2365,277.246,19480.0
2023-06-05 14:35:00,291.49,291.8,291.36,291.52,13042.0,277.2935,277.5884,277.1699,277.3221,13042.0
2023-06-05 14:40:00,291.51,292.17,291.51,292.17,13438.0,277.3126,277.9404,277.3126,277.9404,13438.0
2023-06-05 14:45:00,292.23,292.3,291.96,292.12,9922.0,277.9975,278.0641,277.7407,277.8929,9922.0
2023-06-05 14:50:00,292.07,292.55,291.85,292.4,18430.0,277.8453,278.3019,277.636,278.1592,18430.0
2023-06-05 14:55:00,292.45,292.73,292.45,292.54,35045.0,278.2068,278.4732,278.2068,278.2924,35045.0
2023-06-05 15:00:00,292.65,292.67,291.88,292.14,23863.0,278.397,278.4161,277.6645,277.9119,23863.0
2023-06-05 15:05:00,292.1,292.35,291.83,291.98,13185.0,277.8738,278.1117,277.617,277.7597,13185.0
2023-06-05 15:10:00,291.99,292.72,291.94,292.65,17186.0,277.7692,278.4636,277.7216,278.397,17186.0
2023-06-05 15:15:00,292.6,292.64,292.37,292.53,12833.0,278.3495,278.3875,278.1307,278.2829,12833.0
2023-06-05 15:20:00,292.49,292.64,292.42,292.63,13189.0,278.2448,278.3875,278.1783,278.378,13189.0
2023-06-05 15:25:00,292.66,292.78,292.44,292.72,18683.0,278.4066,278.5207,278.1973,278.4636,18683.0
2023-06-05 15:30:00,292.71,292.96,292.59,292.92,27880.0,278.4541,278.692,278.34,278.6539,27880.0
2023-06-05 15:35:00,292.96,293.25,292.84,293.2,20732.0,278.692,278.9678,278.5778,278.9203,20732.0
2023-06-05 15:40:00,293.18,293.31,293.03,293.31,22288.0,278.9012,279.0249,278.7585,279.0249,22288.0
2023-06-05 15:45:00,293.31,293.34,293.02,293.08,24710.0,279.0249,279.0534,278.749,278.8061,24710.0
2023-06-05 15:50:00,293.11,293.5,293.09,293.35,76149.0,278.8346,279.2057,278.8156,279.063,76149.0
2023-06-05 15:55:00,293.32,293.35,292.99,293.3,165957.0,279.0344,279.063,278.7205,279.0154,165957.0
2023-06-06 09:30:00,291.82,294.13,291.65,293.58,54093.0,277.6075,279.805,277.4458,279.2818,54093.0
2023-06-06 09:35:00,293.58,294.59,293.3,294.55,43992.0,279.2818,280.2426,279.0154,280.2045,43992.0
2023-06-06 09:40:00,294.58,294.75,293.59,294.7,15604.0,280.2331,280.3948,279.2913,280.3472,15604.0
2023-06-06 09:45:00,294.55,294.72,294.03,294.63,16062.0,280.2045,280.3662,279.7098,280.2806,16062.0
2023-06-06 09:50:00,294.83,295.09,293.86,294.22,23622.0,280.4709,280.7182,279.5481,279.8906,23622.0
2023-06-06 09:55:00,293.99,294.78,293.94,294.5,13030.0,279.6718,280.4233,279.6242,280.1569,13030.0
2023-06-06 10:00:00,294.5,295.05,294.49,294.75,19327.0,280.1569,280.6802,280.1474,280.3948,19327.0
2023-06-06 10:05:00,294.82,295.28,294.6,294.8,28867.0,280.4614,280.899,280.2521,280.4423,28867.0
2023-06-06 10:10:00,294.77,295.42,294.77,294.96,16164.0,280.4138,281.0321,280.4138,280.5945,16164.0
2023-06-06 10:15:00,294.83,294.89,294.56,294.7,9076.0,280.4709,280.528,280.214,280.3472,9076.0
2023-06-06 10:20:00,294.85,294.95,294.46,294.56,12717.0,280.4899,280.585,280.1189,280.214,12717.0
2023-06-06 10:25:00,294.59,294.84,294.55,294.64,10261.0,280.2426,280.4804,280.2045,280.2901,10261.0
2023-06-06 10:30:00,294.75,295.08,294.68,294.87,11040.0,280.3948,280.7087,280.3282,280.5089,11040.0
2023-06-06 10:35:00,294.85,295.0,294.64,294.8,9229.0,280.4899,280.6326,280.2901,280.4423,9229.0
2023-06-06 10:40:00,294.77,295.04,294.77,294.94,18677.0,280.4138,280.6706,280.4138,280.5755,18677.0
2023-06-06 10:45:00,294.95,295.7,294.89,295.7,17526.0,280.585,281.2985,280.528,281.2985,17526.0
2023-06-06 10:50:00,295.61,295.87,295.56,295.57,16302.0,281.2129,281.4602,281.1653,281.1748,16302.0
2023-06-06 10:55:00,295.54,295.62,295.26,295.52,13487.0,281.1463,281.2224,280.8799,281.1273,13487.0
2023-06-06 11:00:00,295.69,295.84,295.6,295.81,28775.0,281.289,281.4317,281.2034,281.4031,28775.0
2023-06-06 11:05:00,295.79,295.81,295.38,295.49,10987.0,281.3841,281.4031,280.9941,281.0987,10987.0
2023-06-06 11:10:00,295.43,295.88,295.38,295.66,9322.0,281.0417,281.4697,280.9941,281.2605,9322.0
2023-06-06 11:15:00,295.79,295.89,295.57,295.66,10549.0,281.3841,281.4793,281.1748,281.2605,10549.0
2023-06-06 11:20:00,295.65,295.71,295.06,295.18,15458.0,281.2509,281.308,280.6897,280.8038,15458.0
2023-06-06 11:25:00,295.11,295.18,294.68,295.07,21375.0,280.7372,280.8038,280.3282,280.6992,21375.0
2023-06-06 11:30:00,295.07,295.3,294.64,294.98,13510.0,280.6992,280.918,280.2901,280.6136,13510.0
2023-06-06 11:35:00,294.96,295.35,294.95,295.21,14182.0,280.5945,280.9656,280.585,280.8324,14182.0
2023-06-06 11:40:00,295.11,295.15,294.81,294.87,13339.0,280.7372,280.7753,280.4518,280.5089,13339.0
2023-06-06 11:45:00,294.92,295.37,294.82,295.18,5936.0,280.5565,280.9846,280.4614,280.8038,5936.0
2023-06-06 11:50:00,295.23,295.35,294.98,295.11,11449.0,280.8514,280.9656,280.6136,280.7372,11449.0
2023-06-06 11:55:00,295.15,295.15,294.72,294.77,11659.0,280.7753,280.7753,280.3662,280.4138,11659.0
2023-06-06 12:00:00,294.76,295.04,294.71,294.92,11010.0,280.4043,280.6706,280.3567,280.5565,11010.0
2023-06-06 12:05:00,294.95,294.99,294.55,294.77,27843.0,280.585,280.6231,280.2045,280.4138,27843.0
2023-06-06 12:10:00,294.78,294.85,294.68,294.76,6903.0,280.4233,280.4899,280.3282,280.4043,6903.0
2023-06-06 12:15:00,294.74,294.99,294.67,294.98,7039.0,280.3853,280.6231,280.3187,280.6136,7039.0
2023-06-06 12:20:00,294.96,295.06,294.48,294.52,15999.0,280.5945,280.6897,280.1379,280.176,15999.0
2023-06-06 12:25:00,294.52,294.85,294.4,294.81,17906.0,280.176,280.4899,280.0618,280.4518,17906.0
2023-06-06 12:30:00,294.81,294.89,294.71,294.89,7092.0,280.4518,280.528,280.3567,280.528,7092.0
2023-06-06 12:35:00,294.9,294.94,294.63,294.71,21070.0,280.5375,280.5755,280.2806,280.3567,21070.0
2023-06-06 12:40:00,294.76,294.97,294.61,294.92,8049.0,280.4043,280.6041,280.2616,280.5565,8049.0
2023-06-06 12:45:00,294.96,294.96,294.67,294.67,10016.0,280.5945,280.5945,280.3187,280.3187,10016.0
2023-06-06 12:50:00,294.6,294.77,294.46,294.51,12631.0,280.2521,280.4138,280.1189,280.1665,12631.0
2023-06-06 12:55:00,294.51,294.64,294.14,294.25,10651.0,280.1665,280.2901,279.8145,279.9191,10651.0
2023-06-06 13:00:00,294.27,294.47,294.25,294.25,11004.0,279.9381,280.1284,279.9191,279.9191,11004.0
2023-06-06 13:05:00,294.27,294.55,294.2,294.52,10242.0,279.9381,280.2045,279.8716,280.176,10242.0
2023-06-06 13:10:00,294.62,294.73,294.52,294.69,12049.0,280.2711,280.3757,280.176,280.3377,12049.0
2023-06-06 13:15:00,294.66,294.75,294.37,294.57,15498.0,280.3092,280.3948,280.0333,280.2235,15498.0
2023-06-06 13:20:00,294.51,294.51,294.0,294.2,16712.0,280.1665,280.1665,279.6813,279.8716,16712.0
2023-06-06 13:25:00,294.2,294.25,293.79,294.24,24665.0,279.8716,279.9191,279.4815,279.9096,24665.0
2023-06-06 13:30:00,294.24,294.54,294.13,294.4,12449.0,279.9096,280.195,279.805,280.0618,12449.0
2023-06-06 13:35:00,294.53,294.85,294.52,294.78,7145.0,280.1855,280.4899,280.176,280.4233,7145.0
2023-06-06 13:40:00,294.87,295.11,294.74,294.98,13067.0,280.5089,280.7372,280.3853,280.6136,13067.0
2023-06-06 13:45:00,294.98,295.13,294.89,294.99,8740.0,280.6136,280.7563,280.528,280.6231,8740.0
2023-06-06 13:50:00,294.99,295.29,294.98,295.19,10130.0,280.6231,280.9085,280.6136,280.8133,10130.0
2023-06-06 13:55:00,295.11,295.18,294.8,295.18,9743.0,280.7372,280.8038,280.4423,280.8038,9743.0
2023-06-06 14:00:00,295.11,295.26,295.07,295.14,11892.0,280.7372,280.8799,280.6992,280.7658,11892.0
2023-06-06 14:05:00,295.23,295.25,295.04,295.25,10295.0,280.8514,280.8704,280.6706,280.8704,10295.0
2023-06-06 14:10:00,295.18,295.48,295.18,295.42,6894.0,280.8038,281.0892,280.8038,281.0321,6894.0
2023-06-06 14:15:00,295.36,295.42,295.27,295.39,10771.0,280.9751,281.0321,280.8894,281.0036,10771.0
2023-06-06 14:20:00,295.35,295.37,295.19,295.36,7926.0,280.9656,280.9846,280.8133,280.9751,7926.0
2023-06-06 14:25:00,295.37,295.59,295.33,295.58,13274.0,280.9846,281.1939,280.9465,281.1843,13274.0
2023-06-06 14:30:00,295.58,295.6,295.37,295.55,12055.0,281.1843,281.2034,280.9846,281.1558,12055.0
2023-06-06 14:35:00,295.57,295.66,295.48,295.66,8333.0,281.1748,281.2605,281.0892,281.2605,8333.0
2023-06-06 14:40:00,295.68,296.09,295.62,296.09,13983.0,281.2795,281.6695,281.2224,281.6695,13983.0
2023-06-06 14:45:00,296.02,296.02,295.76,295.81,11315.0,281.6029,281.6029,281.3556,281.4031,11315.0
2023-06-06 14:50:00,295.79,296.03,295.76,296.03,11402.0,281.3841,281.6124,281.3556,281.6124,11402.0
2023-06-06 14:55:00,296.04,296.14,296.0,296.07,12290.0,281.6219,281.7171,281.5839,281.6505,12290.0
2023-06-06 15:00:00,296.16,296.28,296.07,296.12,19896.0,281.7361,281.8503,281.6505,281.698,19896.0
2023-06-06 15:05:00,296.12,296.25,295.9,296.23,13796.0,281.698,281.8217,281.4888,281.8027,13796.0
2023-06-06 15:10:00,296.21,296.37,296.21,296.37,20760.0,281.7837,281.9359,281.7837,281.9359,20760.0
2023-06-06 15:15:00,296.35,296.59,296.35,296.5,31234.0,281.9168,282.1452,281.9168,282.0595,31234.0
2023-06-06 15:20:00,296.48,296.92,296.46,296.8,16281.0,282.0405,282.4591,282.0215,282.3449,16281.0
2023-06-06 15:25:00,296.8,296.8,296.36,296.59,20841.0,282.3449,282.3449,281.9264,282.1452,20841.0
2023-06-06 15:30:00,296.54,296.65,296.29,296.3,15586.0,282.0976,282.2022,281.8598,281.8693,15586.0
2023-06-06 15:35:00,296.32,296.5,296.1,296.1,21933.0,281.8883,282.0595,281.679,281.679,21933.0
2023-06-06 15:40:00,296.1,296.41,295.9,296.41,31486.0,281.679,281.9739,281.4888,281.9739,31486.0
2023-06-06 15:45:00,296.4,296.74,296.36,296.69,48184.0,281.9644,282.2879,281.9264,282.2403,48184.0
2023-06-06 15:50:00,296.72,296.88,296.46,296.53,69435.0,282.2688,282.421,282.0215,282.0881,69435.0
2023-06-06 15:55:00,296.53,296.56,295.95,296.0,156729.0,282.0881,282.1166,281.5363,281.5839,156729.0
2023-06-07 09:30:00,297.31,298.57,297.1,298.54,131728.0,282.8301,284.0287,282.6303,284.0002,131728.0
2023-06-07 09:35:00,298.52,299.54,298.02,299.0,99150.0,283.9812,284.9515,283.5055,284.4378,99150.0
2023-06-07 09:40:00,299.02,300.59,298.71,300.27,109920.0,284.4568,285.9503,284.1619,285.6459,109920.0
2023-06-07 09:45:00,300.13,300.14,299.01,299.31,37756.0,285.5127,285.5223,284.4473,284.7327,37756.0
2023-06-07 09:50:00,299.39,299.73,299.13,299.53,30794.0,284.8088,285.1322,284.5615,284.942,30794.0
2023-06-07 09:55:00,299.5,300.27,299.46,299.96,29282.0,284.9134,285.6459,284.8754,285.351,29282.0
2023-06-07 10:00:00,300.05,300.31,299.68,300.08,37330.0,285.4366,285.684,285.0847,285.4652,37330.0
2023-06-07 10:05:00,300.08,300.38,299.49,299.91,41535.0,285.4652,285.7506,284.9039,285.3035,41535.0
2023-06-07 10:10:00,299.99,300.47,299.85,299.86,30620.0,285.3796,285.8362,285.2464,285.2559,30620.0
2023-06-07 10:15:00,299.9,299.9,299.36,299.53,33210.0,285.294,285.294,284.7803,284.942,33210.0
2023-06-07 10:20:00,299.47,299.68,299.28,299.46,27788.0,284.8849,285.0847,284.7041,284.8754,27788.0
2023-06-07 10:25:00,299.41,300.23,299.29,300.23,23766.0,284.8278,285.6079,284.7137,285.6079,23766.0
2023-06-07 10:30:00,300.16,300.62,300.13,300.14,24411.0,285.5413,285.9789,285.5127,285.5223,24411.0
2023-06-07 10:35:00,300.13,300.2,299.24,299.6,30816.0,285.5127,285.5793,284.6661,285.0086,30816.0
2023-06-07 10:40:00,299.55,299.62,298.86,299.18,31224.0,284.961,285.0276,284.3046,284.609,31224.0
2023-06-07 10:45:00,299.27,299.88,299.27,299.76,19128.0,284.6946,285.2749,284.6946,285.1608,19128.0
2023-06-07 10:50:00,299.71,299.73,298.93,299.42,16718.0,285.1132,285.1322,284.3712,284.8373,16718.0
2023-06-07 10:55:00,299.44,299.9,299.33,299.8,28119.0,284.8564,285.294,284.7517,285.1988,28119.0
2023-06-07 11:00:00,299.78,299.97,299.65,299.65,26022.0,285.1798,285.3605,285.0561,285.0561,26022.0
2023-06-07 11:05:00,299.72,299.81,299.22,299.75,19497.0,285.1227,285.2083,284.6471,285.1513,19497.0
2023-06-07 11:10:00,299.71,300.0,299.71,299.92,13259.0,285.1132,285.3891,285.1132,285.313,13259.0
2023-06-07 11:15:00,299.88,299.88,299.56,299.63,13649.0,285.2749,285.2749,284.9705,285.0371,13649.0
2023-06-07 11:20:00,299.62,299.62,299.32,299.38,13352.0,285.0276,285.0276,284.7422,284.7993,13352.0
2023-06-07 11:25:00,299.34,300.11,299.24,299.96,22990.0,284.7612,285.4937,284.6661,285.351,22990.0
2023-06-07 11:30:00,299.94,300.11,299.86,299.89,19347.0,285.332,285.4937,285.2559,285.2844,19347.0
2023-06-07 11:35:00,299.87,300.1,299.71,299.94,12755.0,285.2654,285.4842,285.1132,285.332,12755.0
2023-06-07 11:40:00,299.94,299.97,299.32,299.41,24649.0,285.332,285.3605,284.7422,284.8278,24649.0
2023-06-07 11:45:00,299.45,299.6,299.36,299.51,13629.0,284.8659,285.0086,284.7803,284.9229,13629.0
2023-06-07 11:50:00,299.51,299.56,298.88,299.24,17933.0,284.9229,284.9705,284.3236,284.6661,17933.0
2023-06-07 11:55:00,299.19,299.35,298.88,298.94,15789.0,284.6185,284.7707,284.3236,284.3807,15789.0
2023-06-07 12:00:00,299.05,299.51,299.01,299.5,14582.0,284.4853,284.9229,284.4473,284.9134,14582.0
2023-06-07 12:05:00,299.51,299.58,299.16,299.16,13041.0,284.9229,284.9895,284.59,284.59,13041.0
2023-06-07 12:10:00,299.12,299.82,299.11,299.63,23466.0,284.5519,285.2178,284.5424,285.0371,23466.0
2023-06-07 12:15:00,299.67,299.71,299.25,299.57,16237.0,285.0752,285.1132,284.6756,284.98,16237.0
2023-06-07 12:20:00,299.55,300.01,299.5,299.89,22224.0,284.961,285.3986,284.9134,285.2844,22224.0
2023-06-07 12:25:00,299.88,300.14,299.81,299.94,16726.0,285.2749,285.5223,285.2083,285.332,16726.0
2023-06-07 12:30:00,299.97,300.5,299.96,300.44,18327.0,285.3605,285.8647,285.351,285.8077,18327.0
2023-06-07 12:35:00,300.42,300.8,300.19,300.68,34756.0,285.7886,286.1501,285.5698,286.036,34756.0
2023-06-07 12:40:00,300.64,300.69,300.43,300.64,25702.0,285.9979,286.0455,285.7981,285.9979,25702.0
2023-06-07 12:45:00,300.69,300.82,300.31,300.33,20039.0,286.0455,286.1691,285.684,285.703,20039.0
2023-06-07 12:50:00,300.29,300.44,300.09,300.1,11381.0,285.665,285.8077,285.4747,285.4842,11381.0
2023-06-07 12:55:00,300.11,300.5,300.1,300.5,7883.0,285.4937,285.8647,285.4842,285.8647,7883.0
2023-06-07 13:00:00,300.42,300.43,300.14,300.19,11769.0,285.7886,285.7981,285.5223,285.5698,11769.0
2023-06-07 13:05:00,300.08,300.18,299.89,300.17,19170.0,285.4652,285.5603,285.2844,285.5508,19170.0
2023-06-07 13:10:00,300.21,300.43,299.8,299.91,15421.0,285.5889,285.7981,285.1988,285.3035,15421.0
2023-06-07 13:15:00,299.95,300.18,299.75,299.75,12407.0,285.3415,285.5603,285.1513,285.1513,12407.0
2023-06-07 13:20:00,299.88,300.04,299.66,299.93,11533.0,285.2749,285.4271,285.0656,285.3225,11533.0
2023-06-07 13:25:00,299.94,300.36,299.89,300.11,9667.0,285.332,285.7315,285.2844,285.4937,9667.0
2023-06-07 13:30:00,300.09,300.15,299.91,299.99,15077.0,285.4747,285.5318,285.3035,285.3796,15077.0
2023-06-07 13:35:00,300.05,300.09,299.84,300.0,10819.0,285.4366,285.4747,285.2369,285.3891,10819.0
2023-06-07 13:40:00,299.99,300.23,299.84,300.23,18160.0,285.3796,285.6079,285.2369,285.6079,18160.0
2023-06-07 13:45:00,300.21,300.29,299.88,300.17,16832.0,285.5889,285.665,285.2749,285.5508,16832.0
2023-06-07 13:50:00,300.14,300.19,299.98,300.13,14033.0,285.5223,285.5698,285.3701,285.5127,14033.0
2023-06-07 13:55:00,300.15,300.3,299.83,299.87,15729.0,285.5318,285.6745,285.2274,285.2654,15729.0
2023-06-07 14:00:00,299.9,300.08,299.86,299.96,11575.0,285.294,285.4652,285.2559,285.351,11575.0
2023-06-07 14:05:00,299.98,300.13,299.93,300.02,13736.0,285.3701,285.5127,285.3225,285.4081,13736.0
2023-06-07 14:10:00,300.02,300.07,299.71,300.07,21825.0,285.4081,285.4557,285.1132,285.4557,21825.0
2023-06-07 14:15:00,300.09,300.22,299.96,300.21,15219.0,285.4747,285.5984,285.351,285.5889,15219.0
2023-06-07 14:20:00,300.2,300.34,299.96,300.17,14607.0,285.5793,285.7125,285.351,285.5508,14607.0
2023-06-07 14:25:00,300.16,300.21,299.97,300.02,20384.0,285.5413,285.5889,285.3605,285.4081,20384.0
2023-06-07 14:30:00,300.09,300.27,300.05,300.16,13277.0,285.4747,285.6459,285.4366,285.5413,13277.0
2023-06-07 14:35:00,300.13,300.3,299.86,300.25,14464.0,285.5127,285.6745,285.2559,285.6269,14464.0
2023-06-07 14:40:00,300.21,300.34,300.07,300.28,19663.0,285.5889,285.7125,285.4557,285.6554,19663.0
2023-06-07 14:45:00,300.29,300.32,300.11,300.29,14706.0,285.665,285.6935,285.4937,285.665,14706.0
2023-06-07 14:50:00,300.25,300.5,300.15,300.5,29234.0,285.6269,285.8647,285.5318,285.8647,29234.0
2023-06-07 14:55:00,300.49,300.71,300.38,300.66,22190.0,285.8552,286.0645,285.7506,286.0169,22190.0
2023-06-07 15:00:00,300.64,300.76,300.4,300.52,32636.0,285.9979,286.1121,285.7696,285.8838,32636.0
2023-06-07 15:05:00,300.56,300.79,300.53,300.79,19367.0,285.9218,286.1406,285.8933,286.1406,19367.0
2023-06-07 15:10:00,300.73,300.86,300.52,300.85,18300.0,286.0835,286.2072,285.8838,286.1977,18300.0
2023-06-07 15:15:00,300.85,301.21,300.84,301.1,42456.0,286.1977,286.5402,286.1882,286.4355,42456.0
2023-06-07 15:20:00,301.17,301.37,301.14,301.31,30711.0,286.5021,286.6924,286.4736,286.6353,30711.0
2023-06-07 15:25:00,301.34,301.65,301.3,301.62,28824.0,286.6638,286.9587,286.6258,286.9302,28824.0
2023-06-07 15:30:00,301.61,301.78,301.5,301.58,33556.0,286.9207,287.0824,286.816,286.8921,33556.0
2023-06-07 15:35:00,301.62,301.83,301.53,301.67,34501.0,286.9302,287.13,286.8446,286.9777,34501.0
2023-06-07 15:40:00,301.7,301.86,301.6,301.65,36936.0,287.0063,287.1585,286.9112,286.9587,36936.0
2023-06-07 15:45:00,301.68,302.0,301.36,301.98,49458.0,286.9873,287.2917,286.6828,287.2726,49458.0
2023-06-07 15:50:00,302.01,302.2,301.74,301.75,75213.0,287.3012,287.4819,287.0443,287.0539,75213.0
2023-06-07 15:55:00,301.78,301.85,301.38,301.76,154812.0,287.0824,287.149,286.7019,287.0634,154812.0
2023-06-08 09:30:00,302.16,304.57,302.16,304.41,108284.0,287.4439,289.7365,287.4439,289.5843,108284.0
2023-06-08 09:35:00,304.53,305.2,303.96,304.29,121661.0,289.6985,290.3358,289.1562,289.4701,121661.0
2023-06-08 09:40:00,304.46,305.32,304.01,305.13,71535.0,289.6319,290.45,289.2038,290.2692,71535.0
2023-06-08 09:45:00,305.17,305.45,303.38,304.62,78350.0,290.3073,290.5736,288.6045,289.7841,78350.0
2023-06-08 09:50:00,304.5,304.69,302.81,303.27,30866.0,289.6699,289.8507,288.0622,288.4998,30866.0
2023-06-08 09:55:00,303.29,303.86,302.79,303.23,50668.0,288.5188,289.0611,288.0432,288.4618,50668.0
2023-06-08 10:00:00,303.15,303.88,303.14,303.53,25371.0,288.3857,289.0801,288.3762,288.7472,25371.0
2023-06-08 10:05:00,303.62,303.99,303.23,303.86,35659.0,288.8328,289.1848,288.4618,289.0611,35659.0
2023-06-08 10:10:00,303.99,304.08,302.71,302.8,22523.0,289.1848,289.2704,287.9671,288.0527,22523.0
2023-06-08 10:15:00,302.94,303.42,302.84,303.22,33421.0,288.1859,288.6425,288.0908,288.4523,33421.0
2023-06-08 10:20:00,303.22,303.55,303.03,303.41,20787.0,288.4523,288.7662,288.2715,288.633,20787.0
2023-06-08 10:25:00,303.34,303.4,302.44,302.6,20690.0,288.5664,288.6235,287.7102,287.8625,20690.0
2023-06-08 10:30:00,302.61,303.62,302.59,303.36,39196.0,287.872,288.8328,287.8529,288.5854,39196.0
2023-06-08 10:35:00,303.33,303.42,303.04,303.19,22727.0,288.5569,288.6425,288.281,288.4237,22727.0
2023-06-08 10:40:00,303.27,303.41,302.7,303.41,29049.0,288.4998,288.633,287.9576,288.633,29049.0
2023-06-08 10:45:00,303.42,304.03,303.25,303.39,29982.0,288.6425,289.2228,288.4808,288.614,29982.0
2023-06-08 10:50:00,303.4,303.7,303.19,303.59,20293.0,288.6235,288.9089,288.4237,288.8042,20293.0
2023-06-08 10:55:00,303.59,303.95,303.59,303.71,10517.0,288.8042,289.1467,288.8042,288.9184,10517.0
2023-06-08 11:00:00,303.78,303.79,303.33,303.38,22368.0,288.985,288.9945,288.5569,288.6045,22368.0
2023-06-08 11:05:00,303.33,303.57,302.92,303.35,65039.0,288.5569,288.7852,288.1669,288.5759,65039.0
2023-06-08 11:10:00,303.25,303.69,303.24,303.55,21369.0,288.4808,288.8994,288.4713,288.7662,21369.0
2023-06-08 11:15:00,303.62,303.73,303.25,303.73,21653.0,288.8328,288.9374,288.4808,288.9374,21653.0
2023-06-08 11:20:00,303.73,303.8,303.48,303.54,14793.0,288.9374,289.004,288.6996,288.7567,14793.0
2023-06-08 11:25:00,303.59,303.6,302.98,303.05,16987.0,288.8042,288.8137,288.2239,288.2905,16987.0
2023-06-08 11:30:00,303.06,303.08,302.4,302.62,27984.0,288.3,288.3191,287.6722,287.8815,27984.0
2023-06-08 11:35:00,302.63,302.7,302.15,302.4,15751.0,287.891,287.9576,287.4344,287.6722,15751.0
2023-06-08 11:40:00,302.41,302.5,302.03,302.41,19931.0,287.6817,287.7673,287.3202,287.6817,19931.0
2023-06-08 11:45:00,302.41,302.41,301.77,301.77,21359.0,287.6817,287.6817,287.0729,287.0729,21359.0
2023-06-08 11:50:00,301.8,302.06,301.6,301.95,16713.0,287.1014,287.3488,286.9112,287.2441,16713.0
2023-06-08 11:55:00,301.88,302.54,301.87,302.42,21045.0,287.1775,287.8054,287.168,287.6912,21045.0
2023-06-08 12:00:00,302.35,302.44,302.0,302.43,18534.0,287.6246,287.7102,287.2917,287.7007,18534.0
2023-06-08 12:05:00,302.51,302.7,301.89,301.9,13032.0,287.7768,287.9576,287.187,287.1965,13032.0
2023-06-08 12:10:00,301.83,301.97,301.59,301.85,9826.0,287.13,287.2631,286.9016,287.149,9826.0
2023-06-08 12:15:00,301.82,302.13,301.57,302.02,21641.0,287.1204,287.4153,286.8826,287.3107,21641.0
2023-06-08 12:20:00,302.02,302.1,301.73,302.08,14734.0,287.3107,287.3868,287.0348,287.3678,14734.0
2023-06-08 12:25:00,302.01,302.45,301.85,302.34,17140.0,287.3012,287.7198,287.149,287.6151,17140.0
2023-06-08 12:30:00,302.22,302.33,302.06,302.12,26954.0,287.501,287.6056,287.3488,287.4058,26954.0
2023-06-08 12:35:00,302.2,302.2,301.92,301.96,17820.0,287.4819,287.4819,287.2156,287.2536,17820.0
2023-06-08 12:40:00,301.96,302.38,301.82,302.25,9101.0,287.2536,287.6532,287.1204,287.5295,9101.0
2023-06-08 12:45:00,302.23,302.43,301.86,302.1,15072.0,287.5105,287.7007,287.1585,287.3868,15072.0
2023-06-08 12:50:00,302.02,302.4,301.9,302.39,16723.0,287.3107,287.6722,287.1965,287.6627,16723.0
2023-06-08 12:55:00,302.41,302.51,302.25,302.32,11920.0,287.6817,287.7768,287.5295,287.5961,11920.0
2023-06-08 13:00:00,302.34,302.49,302.23,302.43,14323.0,287.6151,287.7578,287.5105,287.7007,14323.0
2023-06-08 13:05:00,302.43,302.58,302.29,302.35,13130.0,287.7007,287.8434,287.5676,287.6246,13130.0
2023-06-08 13:10:00,302.44,302.44,302.13,302.3,12429.0,287.7102,287.7102,287.4153,287.5771,12429.0
2023-06-08 13:15:00,302.4,302.58,302.29,302.45,15059.0,287.6722,287.8434,287.5676,287.7198,15059.0
2023-06-08 13:20:00,302.43,302.52,302.23,302.37,10569.0,287.7007,287.7863,287.5105,287.6437,10569.0
2023-06-08 13:25:00,302.48,302.48,301.96,301.97,10890.0,287.7483,287.7483,287.2536,287.2631,10890.0
2023-06-08 13:30:00,301.97,302.04,301.75,301.98,10813.0,287.2631,287.3297,287.0539,287.2726,10813.0
2023-06-08 13:35:00,301.94,302.11,301.71,301.71,11122.0,287.2346,287.3963,287.0158,287.0158,11122.0
2023-06-08 13:40:00,301.71,301.71,301.42,301.53,17194.0,287.0158,287.0158,286.7399,286.8446,17194.0
2023-06-08 13:45:00,301.49,301.71,301.48,301.59,21564.0,286.8065,287.0158,286.797,286.9016,21564.0
2023-06-08 13:50:00,301.65,301.77,301.58,301.58,8368.0,286.9587,287.0729,286.8921,286.8921,8368.0
2023-06-08 13:55:00,301.58,302.08,301.43,302.04,12780.0,286.8921,287.3678,286.7494,287.3297,12780.0
2023-06-08 14:00:00,302.08,302.15,302.0,302.13,11124.0,287.3678,287.4344,287.2917,287.4153,11124.0
2023-06-08 14:05:00,302.12,302.17,301.95,302.05,17651.0,287.4058,287.4534,287.2441,287.3392,17651.0
2023-06-08 14:10:00,302.05,302.31,301.95,302.31,16882.0,287.3392,287.5866,287.2441,287.5866,16882.0
2023-06-08 14:15:00,302.28,302.3,302.0,302.09,21802.0,287.558,287.5771,287.2917,287.3773,21802.0
2023-06-08 14:20:00,302.09,302.22,302.0,302.02,14333.0,287.3773,287.501,287.2917,287.3107,14333.0
2023-06-08 14:25:00,302.05,302.05,301.75,301.96,18751.0,287.3392,287.3392,287.0539,287.2536,18751.0
2023-06-08 14:30:00,301.99,302.1,301.8,301.9,21468.0,287.2822,287.3868,287.1014,287.1965,21468.0
2023-06-08 14:35:00,301.87,302.07,301.85,301.9,13895.0,287.168,287.3583,287.149,287.1965,13895.0
2023-06-08 14:40:00,301.87,301.98,301.78,301.94,20741.0,287.168,287.2726,287.0824,287.2346,20741.0
2023-06-08 14:45:00,301.93,302.02,301.77,301.84,16658.0,287.2251,287.3107,287.0729,287.1395,16658.0
2023-06-08 14:50:00,301.87,302.07,301.79,301.82,12244.0,287.168,287.3583,287.0919,287.1204,12244.0
2023-06-08 14:55:00,301.83,301.86,301.44,301.48,20373.0,287.13,287.1585,286.7589,286.797,20373.0
2023-06-08 15:00:00,301.48,301.7,301.48,301.52,12166.0,286.797,287.0063,286.797,286.8351,12166.0
2023-06-08 15:05:00,301.52,301.61,301.4,301.56,18439.0,286.8351,286.9207,286.7209,286.8731,18439.0
2023-06-08 15:10:00,301.54,301.63,301.4,301.47,24432.0,286.8541,286.9397,286.7209,286.7875,24432.0
2023-06-08 15:15:00,301.47,301.56,301.12,301.23,18162.0,286.7875,286.8731,286.4545,286.5592,18162.0
2023-06-08 15:20:00,301.27,301.46,301.17,301.46,14468.0,286.5972,286.778,286.5021,286.778,14468.0
2023-06-08 15:25:00,301.45,301.45,301.17,301.23,18807.0,286.7685,286.7685,286.5021,286.5592,18807.0
2023-06-08 15:30:00,301.22,301.23,300.79,300.87,29512.0,286.5497,286.5592,286.1406,286.2167,29512.0
2023-06-08 15:35:00,300.86,301.07,300.83,301.03,38249.0,286.2072,286.407,286.1787,286.3689,38249.0
2023-06-08 15:40:00,301.03,301.14,300.88,301.06,28394.0,286.3689,286.4736,286.2262,286.3975,28394.0
2023-06-08 15:45:00,301.1,301.7,300.85,301.53,46090.0,286.4355,287.0063,286.1977,286.8446,46090.0
2023-06-08 15:50:00,301.62,301.83,301.33,301.51,72573.0,286.9302,287.13,286.6543,286.8255,72573.0
2023-06-08 15:55:00,301.48,301.48,301.0,301.09,130066.0,286.797,286.797,286.3404,286.426,130066.0
2023-06-09 09:30:00,300.98,301.43,299.18,299.77,82342.0,286.3214,286.7494,284.609,285.1703,82342.0
2023-06-09 09:35:00,299.77,299.93,298.86,299.41,33675.0,285.1703,285.3225,284.3046,284.8278,33675.0
2023-06-09 09:40:00,299.33,300.62,299.33,300.53,16702.0,284.7517,285.9789,284.7517,285.8933,16702.0
2023-06-09 09:45:00,300.36,300.65,299.02,299.18,31934.0,285.7315,286.0074,284.4568,284.609,31934.0
2023-06-09 09:50:00,299.15,299.49,298.92,299.07,24685.0,284.5805,284.9039,284.3617,284.5044,24685.0
2023-06-09 09:55:00,299.28,299.7,299.1,299.19,19175.0,284.7041,285.1037,284.5329,284.6185,19175.0
2023-06-09 10:00:00,299.19,299.87,298.79,299.0,44131.0,284.6185,285.2654,284.238,284.4378,44131.0
2023-06-09 10:05:00,298.86,299.2,298.66,298.96,36961.0,284.3046,284.628,284.1143,284.3997,36961.0
2023-06-09 10:10:00,298.93,299.11,298.4,299.08,56054.0,284.3712,284.5424,283.867,284.5139,56054.0
2023-06-09 10:15:00,299.14,299.43,298.94,299.37,13576.0,284.571,284.8468,284.3807,284.7898,13576.0
2023-06-09 10:20:00,299.31,299.34,298.56,298.79,20483.0,284.7327,284.7612,284.0192,284.238,20483.0
2023-06-09 10:25:00,298.79,298.98,298.47,298.74,22349.0,284.238,284.4188,283.9336,284.1904,22349.0
2023-06-09 10:30:00,298.83,299.16,298.39,298.4,23877.0,284.2761,284.59,283.8575,283.867,23877.0
2023-06-09 10:35:00,298.45,298.55,298.19,298.21,19239.0,283.9146,284.0097,283.6672,283.6863,19239.0
2023-06-09 10:40:00,298.3,298.48,298.04,298.41,23036.0,283.7719,283.9431,283.5245,283.8765,23036.0
2023-06-09 10:45:00,298.48,298.92,298.27,298.65,79414.0,283.9431,284.3617,283.7433,284.1048,79414.0
2023-06-09 10:50:00,298.56,299.0,298.39,298.9,21748.0,284.0192,284.4378,283.8575,284.3427,21748.0
2023-06-09 10:55:00,298.9,299.07,298.42,298.54,17912.0,284.3427,284.5044,283.886,284.0002,17912.0
2023-06-09 11:00:00,298.55,298.65,298.14,298.3,10678.0,284.0097,284.1048,283.6197,283.7719,10678.0
2023-06-09 11:05:00,298.24,298.41,297.97,298.26,26063.0,283.7148,283.8765,283.4579,283.7338,26063.0
2023-06-09 11:10:00,298.3,298.31,297.87,298.05,11896.0,283.7719,283.7814,283.3628,283.5341,11896.0
2023-06-09 11:15:00,298.0,298.06,297.48,297.56,25224.0,283.4865,283.5436,282.9918,283.0679,25224.0
2023-06-09 11:20:00,297.51,297.77,297.45,297.59,21168.0,283.0204,283.2677,282.9633,283.0965,21168.0
2023-06-09 11:25:00,297.55,297.56,297.0,297.46,19725.0,283.0584,283.0679,282.5352,282.9728,19725.0
2023-06-09 11:30:00,297.54,297.54,297.0,297.13,33654.0,283.0489,283.0489,282.5352,282.6589,33654.0
2023-06-09 11:35:00,297.22,297.51,297.22,297.4,21966.0,282.7445,283.0204,282.7445,282.9157,21966.0
2023-06-09 11:40:00,297.5,297.89,297.5,297.86,17109.0,283.0108,283.3818,283.0108,283.3533,17109.0
2023-06-09 11:45:00,297.91,298.11,297.8,297.8,18285.0,283.4009,283.5911,283.2962,283.2962,18285.0
2023-06-09 11:50:00,297.78,297.84,297.7,297.83,7886.0,283.2772,283.3343,283.2011,283.3248,7886.0
2023-06-09 11:55:00,297.77,297.83,297.34,297.39,12624.0,283.2677,283.3248,282.8586,282.9062,12624.0
2023-06-09 12:00:00,297.46,297.65,297.0,297.61,27004.0,282.9728,283.1535,282.5352,283.1155,27004.0
2023-06-09 12:05:00,297.51,298.0,297.26,297.74,19548.0,283.0204,283.4865,282.7825,283.2391,19548.0
2023-06-09 12:10:00,297.8,297.8,297.59,297.68,5780.0,283.2962,283.2962,283.0965,283.1821,5780.0
2023-06-09 12:15:00,297.83,297.92,297.6,297.72,6715.0,283.3248,283.4104,283.106,283.2201,6715.0
2023-06-09 12:20:00,297.76,297.85,297.42,297.53,14676.0,283.2582,283.3438,282.9347,283.0394,14676.0
2023-06-09 12:25:00,297.45,297.78,297.43,297.69,10093.0,282.9633,283.2772,282.9442,283.1916,10093.0
2023-06-09 12:30:00,297.64,297.84,297.59,297.76,3920.0,283.144,283.3343,283.0965,283.2582,3920.0
2023-06-09 12:35:00,297.71,297.71,297.3,297.41,16690.0,283.2106,283.2106,282.8206,282.9252,16690.0
2023-06-09 12:40:00,297.34,297.45,297.24,297.29,14704.0,282.8586,282.9633,282.7635,282.8111,14704.0
2023-06-09 12:45:00,297.29,297.88,297.28,297.84,10836.0,282.8111,283.3723,282.8016,283.3343,10836.0
2023-06-09 12:50:00,297.89,298.02,297.76,297.95,23309.0,283.3818,283.5055,283.2582,283.4389,23309.0
2023-06-09 12:55:00,297.89,297.96,297.45,297.63,20042.0,283.3818,283.4484,282.9633,283.1345,20042.0
2023-06-09 13:00:00,297.58,297.63,297.48,297.54,8301.0,283.0869,283.1345,282.9918,283.0489,8301.0
2023-06-09 13:05:00,297.69,298.0,297.53,297.53,14002.0,283.1916,283.4865,283.0394,283.0394,14002.0
2023-06-09 13:10:00,297.53,297.53,297.1,297.13,32295.0,283.0394,283.0394,282.6303,282.6589,32295.0
2023-06-09 13:15:00,297.13,297.2,296.7,296.75,24931.0,282.6589,282.7254,282.2498,282.2974,24931.0
2023-06-09 13:20:00,296.72,296.78,296.44,296.49,16993.0,282.2688,282.3259,282.0025,282.05,16993.0
2023-06-09 13:25:00,296.44,296.63,296.35,296.61,22323.0,282.0025,282.1832,281.9168,282.1642,22323.0
2023-06-09 13:30:00,296.59,296.66,296.51,296.58,15155.0,282.1452,282.2117,282.0691,282.1356,15155.0
2023-06-09 13:35:00,296.59,296.65,296.1,296.1,22893.0,282.1452,282.2022,281.679,281.679,22893.0
2023-06-09 13:40:00,296.17,296.76,296.15,296.73,21888.0,281.7456,282.3069,281.7266,282.2783,21888.0
2023-06-09 13:45:00,296.74,296.75,296.55,296.57,9338.0,282.2879,282.2974,282.1071,282.1261,9338.0
2023-06-09 13:50:00,296.62,296.7,296.3,296.6,37533.0,282.1737,282.2498,281.8693,282.1547,37533.0
2023-06-09 13:55:00,296.64,296.65,296.34,296.51,16253.0,282.1927,282.2022,281.9073,282.0691,16253.0
2023-06-09 14:00:00,296.48,296.69,296.28,296.56,39471.0,282.0405,282.2403,281.8503,282.1166,39471.0
2023-06-09 14:05:00,296.57,297.01,296.52,297.0,41087.0,282.1261,282.5447,282.0786,282.5352,41087.0
2023-06-09 14:10:00,297.05,297.27,296.95,297.24,11647.0,282.5828,282.792,282.4876,282.7635,11647.0
2023-06-09 14:15:00,297.27,297.44,297.0,297.32,15536.0,282.792,282.9538,282.5352,282.8396,15536.0
2023-06-09 14:20:00,297.47,297.86,297.35,297.84,13057.0,282.9823,283.3533,282.8681,283.3343,13057.0
2023-06-09 14:25:00,297.81,298.06,297.58,297.7,22362.0,283.3057,283.5436,283.0869,283.2011,22362.0
2023-06-09 14:30:00,297.67,297.77,297.33,297.37,7447.0,283.1726,283.2677,282.8491,282.8872,7447.0
2023-06-09 14:35:00,297.32,297.43,297.05,297.06,7729.0,282.8396,282.9442,282.5828,282.5923,7729.0
2023-06-09 14:40:00,296.98,297.33,296.98,297.2,10814.0,282.5162,282.8491,282.5162,282.7254,10814.0
2023-06-09 14:45:00,297.13,297.2,296.91,296.91,9713.0,282.6589,282.7254,282.4496,282.4496,9713.0
2023-06-09 14:50:00,296.96,296.99,296.61,296.61,9503.0,282.4971,282.5257,282.1642,282.1642,9503.0
2023-06-09 14:55:00,296.66,296.94,296.62,296.94,11961.0,282.2117,282.4781,282.1737,282.4781,11961.0
2023-06-09 15:00:00,297.0,297.39,296.91,297.33,16577.0,282.5352,282.9062,282.4496,282.8491,16577.0
2023-06-09 15:05:00,297.32,297.36,297.0,297.18,13357.0,282.8396,282.8777,282.5352,282.7064,13357.0
2023-06-09 15:10:00,297.13,297.25,297.05,297.15,10994.0,282.6589,282.773,282.5828,282.6779,10994.0
2023-06-09 15:15:00,297.19,297.24,296.87,297.15,14014.0,282.7159,282.7635,282.4115,282.6779,14014.0
2023-06-09 15:20:00,297.15,297.15,296.95,297.06,17106.0,282.6779,282.6779,282.4876,282.5923,17106.0
2023-06-09 15:25:00,297.02,297.12,296.89,296.96,12040.0,282.5542,282.6493,282.4305,282.4971,12040.0
2023-06-09 15:30:00,296.94,297.13,296.76,296.94,27215.0,282.4781,282.6589,282.3069,282.4781,27215.0
2023-06-09 15:35:00,296.96,297.09,296.7,296.91,22478.0,282.4971,282.6208,282.2498,282.4496,22478.0
2023-06-09 15:40:00,296.91,297.38,296.85,297.32,16899.0,282.4496,282.8967,282.3925,282.8396,16899.0
2023-06-09 15:45:00,297.35,297.43,296.88,296.93,28941.0,282.8681,282.9442,282.421,282.4686,28941.0
2023-06-09 15:50:00,296.99,297.38,296.79,297.32,60329.0,282.5257,282.8967,282.3354,282.8396,60329.0
2023-06-09 15:55:00,297.31,297.5,297.23,297.38,153410.0,282.8301,283.0108,282.754,282.8967,153410.0
2023-06-12 09:30:00,298.4,298.93,297.65,298.77,92629.0,283.867,284.3712,283.1535,284.219,92629.0
2023-06-12 09:35:00,298.77,301.34,298.62,301.34,75017.0,284.219,286.6638,284.0763,286.6638,75017.0
2023-06-12 09:40:00,301.27,301.79,300.77,301.05,101229.0,286.5972,287.0919,286.1216,286.3879,101229.0
2023-06-12 09:45:00,301.05,301.65,300.0,300.45,69669.0,286.3879,286.9587,285.3891,285.8172,69669.0
2023-06-12 09:50:00,300.56,302.1,300.33,301.9,49642.0,285.9218,287.3868,285.703,287.1965,49642.0
2023-06-12 09:55:00,302.0,302.61,301.88,302.13,74341.0,287.2917,287.872,287.1775,287.4153,74341.0
2023-06-12 10:00:00,302.06,302.46,301.87,302.16,38499.0,287.3488,287.7293,287.168,287.4439,38499.0
2023-06-12 10:05:00,302.12,302.12,301.32,301.69,42938.0,287.4058,287.4058,286.6448,286.9968,42938.0
2023-06-12 10:10:00,301.74,302.35,301.37,302.23,36191.0,287.0443,287.6246,286.6924,287.5105,36191.0
2023-06-12 10:15:00,302.2,302.25,300.85,300.92,56478.0,287.4819,287.5295,286.1977,286.2643,56478.0
2023-06-12 10:20:00,300.92,301.04,300.2,300.41,26288.0,286.2643,286.3784,285.5793,285.7791,26288.0
2023-06-12 10:25:00,300.42,300.63,300.2,300.31,26681.0,285.7886,285.9884,285.5793,285.684,26681.0
2023-06-12 10:30:00,300.32,300.55,299.97,300.03,53724.0,285.6935,285.9123,285.3605,285.4176,53724.0
2023-06-12 10:35:00,300.09,300.33,299.18,299.25,61533.0,285.4747,285.703,284.609,284.6756,61533.0
2023-06-12 10:40:00,299.31,299.52,298.92,299.15,21512.0,284.7327,284.9325,284.3617,284.5805,21512.0
2023-06-12 10:45:00,299.2,299.65,298.91,299.65,27329.0,284.628,285.0561,284.3522,285.0561,27329.0
2023-06-12 10:50:00,299.72,300.15,299.56,299.95,21432.0,285.1227,285.5318,284.9705,285.3415,21432.0
2023-06-12 10:55:00,299.95,300.31,299.95,300.23,28236.0,285.3415,285.684,285.3415,285.6079,28236.0
2023-06-12 11:00:00,300.23,300.49,299.8,300.13,48814.0,285.6079,285.8552,285.1988,285.5127,48814.0
2023-06-12 11:05:00,300.13,300.74,300.1,300.25,19971.0,285.5127,286.093,285.4842,285.6269,19971.0
2023-06-12 11:10:00,300.25,300.66,300.17,300.56,17437.0,285.6269,286.0169,285.5508,285.9218,17437.0
2023-06-12 11:15:00,300.57,300.57,300.27,300.4,17863.0,285.9313,285.9313,285.6459,285.7696,17863.0
2023-06-12 11:20:00,300.42,300.42,299.8,299.91,13769.0,285.7886,285.7886,285.1988,285.3035,13769.0
2023-06-12 11:25:00,299.93,300.27,299.89,300.12,15259.0,285.3225,285.6459,285.2844,285.5032,15259.0
2023-06-12 11:30:00,300.06,300.16,299.84,300.08,25172.0,285.4462,285.5413,285.2369,285.4652,25172.0
2023-06-12 11:35:00,300.15,300.18,299.9,300.12,15161.0,285.5318,285.5603,285.294,285.5032,15161.0
2023-06-12 11:40:00,300.18,300.28,299.91,300.0,14997.0,285.5603,285.6554,285.3035,285.3891,14997.0
2023-06-12 11:45:00,300.0,300.11,299.84,300.0,22450.0,285.3891,285.4937,285.2369,285.3891,22450.0
2023-06-12 11:50:00,300.0,300.06,299.87,299.88,12968.0,285.3891,285.4462,285.2654,285.2749,12968.0
2023-06-12 11:55:00,299.88,300.25,299.84,300.23,13900.0,285.2749,285.6269,285.2369,285.6079,13900.0
2023-06-12 12:00:00,300.21,300.31,299.97,300.0,12385.0,285.5889,285.684,285.3605,285.3891,12385.0
2023-06-12 12:05:00,299.99,300.34,299.99,300.27,13613.0,285.3796,285.7125,285.3796,285.6459,13613.0
2023-06-12 12:10:00,300.21,300.75,300.17,300.63,13421.0,285.5889,286.1026,285.5508,285.9884,13421.0
2023-06-12 12:15:00,300.63,300.66,300.3,300.49,17826.0,285.9884,286.0169,285.6745,285.8552,17826.0
2023-06-12 12:20:00,300.49,300.84,300.46,300.76,11331.0,285.8552,286.1882,285.8267,286.1121,11331.0
2023-06-12 12:25:00,300.77,301.03,300.69,300.84,14161.0,286.1216,286.3689,286.0455,286.1882,14161.0
2023-06-12 12:30:00,300.83,300.96,300.66,300.79,10391.0,286.1787,286.3023,286.0169,286.1406,10391.0
2023-06-12 12:35:00,300.79,300.93,300.71,300.84,9283.0,286.1406,286.2738,286.0645,286.1882,9283.0
2023-06-12 12:40:00,300.84,301.4,300.84,301.36,12850.0,286.1882,286.7209,286.1882,286.6828,12850.0
2023-06-12 12:45:00,301.36,301.5,300.98,301.02,17029.0,286.6828,286.816,286.3214,286.3594,17029.0
2023-06-12 12:50:00,300.96,301.14,300.88,300.93,8645.0,286.3023,286.4736,286.2262,286.2738,8645.0
2023-06-12 12:55:00,300.91,301.17,300.91,301.1,13011.0,286.2548,286.5021,286.2548,286.4355,13011.0
2023-06-12 13:00:00,301.11,301.48,301.03,301.43,16698.0,286.445,286.797,286.3689,286.7494,16698.0
2023-06-12 13:05:00,301.48,301.55,301.14,301.19,5603.0,286.797,286.8636,286.4736,286.5211,5603.0
2023-06-12 13:10:00,301.25,301.47,301.09,301.47,10044.0,286.5782,286.7875,286.426,286.7875,10044.0
2023-06-12 13:15:00,301.47,301.86,301.35,301.74,14268.0,286.7875,287.1585,286.6733,287.0443,14268.0
2023-06-12 13:20:00,301.7,301.93,301.65,301.75,14800.0,287.0063,287.2251,286.9587,287.0539,14800.0
2023-06-12 13:25:00,301.72,301.83,301.52,301.56,16917.0,287.0253,287.13,286.8351,286.8731,16917.0
2023-06-12 13:30:00,301.61,301.64,301.37,301.46,12342.0,286.9207,286.9492,286.6924,286.778,12342.0
2023-06-12 13:35:00,301.41,301.41,301.16,301.3,9362.0,286.7304,286.7304,286.4926,286.6258,9362.0
2023-06-12 13:40:00,301.26,301.36,301.02,301.18,9589.0,286.5877,286.6828,286.3594,286.5116,9589.0
2023-06-12 13:45:00,301.11,301.22,300.56,300.56,10883.0,286.445,286.5497,285.9218,285.9218,10883.0
2023-06-12 13:50:00,300.57,300.85,300.5,300.77,12199.0,285.9313,286.1977,285.8647,286.1216,12199.0
2023-06-12 13:55:00,300.69,300.75,300.4,300.46,10297.0,286.0455,286.1026,285.7696,285.8267,10297.0
2023-06-12 14:00:00,300.51,300.66,300.44,300.61,16492.0,285.8742,286.0169,285.8077,285.9694,16492.0
2023-06-12 14:05:00,300.66,300.8,300.53,300.72,8490.0,286.0169,286.1501,285.8933,286.074,8490.0
2023-06-12 14:10:00,300.73,300.97,300.73,300.96,11908.0,286.0835,286.3118,286.0835,286.3023,11908.0
2023-06-12 14:15:00,300.96,300.96,300.61,300.69,9445.0,286.3023,286.3023,285.9694,286.0455,9445.0
2023-06-12 14:20:00,300.72,300.72,300.35,300.48,9809.0,286.074,286.074,285.722,285.8457,9809.0
2023-06-12 14:25:00,300.47,300.5,300.05,300.09,15282.0,285.8362,285.8647,285.4366,285.4747,15282.0
2023-06-12 14:30:00,300.06,300.48,300.05,300.37,13059.0,285.4462,285.8457,285.4366,285.7411,13059.0
2023-06-12 14:35:00,300.36,300.48,300.17,300.22,7175.0,285.7315,285.8457,285.5508,285.5984,7175.0
2023-06-12 14:40:00,300.22,300.34,299.99,300.0,23592.0,285.5984,285.7125,285.3796,285.3891,23592.0
2023-06-12 14:45:00,299.98,300.29,299.97,300.18,19380.0,285.3701,285.665,285.3605,285.5603,19380.0
2023-06-12 14:50:00,300.17,300.18,300.02,300.07,17423.0,285.5508,285.5603,285.4081,285.4557,17423.0
2023-06-12 14:55:00,300.06,300.32,299.99,300.3,17540.0,285.4462,285.6935,285.3796,285.6745,17540.0
2023-06-12 15:00:00,300.32,300.68,300.31,300.62,30781.0,285.6935,286.036,285.684,285.9789,30781.0
2023-06-12 15:05:00,300.61,301.05,300.47,301.02,58633.0,285.9694,286.3879,285.8362,286.3594,58633.0
2023-06-12 15:10:00,301.03,301.57,300.97,301.46,43383.0,286.3689,286.8826,286.3118,286.778,43383.0
2023-06-12 15:15:00,301.47,301.77,300.84,300.9,33541.0,286.7875,287.0729,286.1882,286.2452,33541.0
2023-06-12 15:20:00,300.9,300.93,300.69,300.76,18951.0,286.2452,286.2738,286.0455,286.1121,18951.0
2023-06-12 15:25:00,300.75,300.9,300.58,300.79,15557.0,286.1026,286.2452,285.9408,286.1406,15557.0
2023-06-12 15:30:00,300.83,300.9,300.51,300.56,32103.0,286.1787,286.2452,285.8742,285.9218,32103.0
2023-06-12 15:35:00,300.61,300.9,300.58,300.79,44569.0,285.9694,286.2452,285.9408,286.1406,44569.0
2023-06-12 15:40:00,300.83,301.07,300.75,300.88,29236.0,286.1787,286.407,286.1026,286.2262,29236.0
2023-06-12 15:45:00,300.85,300.95,300.73,300.78,24883.0,286.1977,286.2928,286.0835,286.1311,24883.0
2023-06-12 15:50:00,300.8,300.95,300.59,300.59,54347.0,286.1501,286.2928,285.9503,285.9503,54347.0
2023-06-12 15:55:00,300.58,300.91,300.34,300.9,152132.0,285.9408,286.2548,285.7125,286.2452,152132.0
2023-06-13 09:30:00,302.4,303.79,301.5,303.14,168245.0,287.6722,288.9945,286.816,288.3762,168245.0
2023-06-13 09:35:00,303.34,303.82,302.59,303.66,87366.0,288.5664,289.023,287.8529,288.8708,87366.0
2023-06-13 09:40:00,303.61,304.12,302.6,303.41,48973.0,288.8233,289.3084,287.8625,288.633,48973.0
2023-06-13 09:45:00,303.57,303.88,302.76,303.64,35875.0,288.7852,289.0801,288.0147,288.8518,35875.0
2023-06-13 09:50:00,303.63,304.05,302.95,303.05,29157.0,288.8423,289.2418,288.1954,288.2905,29157.0
2023-06-13 09:55:00,303.13,303.14,301.86,302.23,38284.0,288.3666,288.3762,287.1585,287.5105,38284.0
2023-06-13 10:00:00,302.18,302.34,300.6,300.85,59918.0,287.4629,287.6151,285.9599,286.1977,59918.0
2023-06-13 10:05:00,300.83,301.36,300.16,300.29,56368.0,286.1787,286.6828,285.5413,285.665,56368.0
2023-06-13 10:10:00,300.19,300.42,298.67,299.11,47898.0,285.5698,285.7886,284.1239,284.5424,47898.0
2023-06-13 10:15:00,299.11,300.02,298.86,299.94,35096.0,284.5424,285.4081,284.3046,285.332,35096.0
2023-06-13 10:20:00,299.97,300.0,299.54,299.74,25821.0,285.3605,285.3891,284.9515,285.1417,25821.0
2023-06-13 10:25:00,299.72,300.57,299.72,300.19,21335.0,285.1227,285.9313,285.1227,285.5698,21335.0
2023-06-13 10:30:00,300.19,300.19,299.51,300.05,16995.0,285.5698,285.5698,284.9229,285.4366,16995.0
2023-06-13 10:35:00,300.02,300.74,300.02,300.48,14405.0,285.4081,286.093,285.4081,285.8457,14405.0
2023-06-13 10:40:00,300.54,300.84,300.03,300.35,16976.0,285.9028,286.1882,285.4176,285.722,16976.0
2023-06-13 10:45:00,300.3,300.65,299.98,300.14,15650.0,285.6745,286.0074,285.3701,285.5223,15650.0
2023-06-13 10:50:00,300.17,300.55,300.14,300.46,18931.0,285.5508,285.9123,285.5223,285.8267,18931.0
2023-06-13 10:55:00,300.63,300.8,300.1,300.13,21060.0,285.9884,286.1501,285.4842,285.5127,21060.0
2023-06-13 11:00:00,300.21,300.28,299.61,299.66,15445.0,285.5889,285.6554,285.0181,285.0656,15445.0
2023-06-13 11:05:00,299.58,299.66,299.29,299.33,22400.0,284.9895,285.0656,284.7137,284.7517,22400.0
2023-06-13 11:10:00,299.35,300.51,299.35,300.36,23347.0,284.7707,285.8742,284.7707,285.7315,23347.0
2023-06-13 11:15:00,300.4,300.78,300.19,300.7,19865.0,285.7696,286.1311,285.5698,286.055,19865.0
2023-06-13 11:20:00,300.6,301.0,300.29,300.7,30538.0,285.9599,286.3404,285.665,286.055,30538.0
2023-06-13 11:25:00,300.79,301.18,300.72,301.12,19881.0,286.1406,286.5116,286.074,286.4545,19881.0
2023-06-13 11:30:00,301.19,301.42,300.71,300.81,18075.0,286.5211,286.7399,286.0645,286.1596,18075.0
2023-06-13 11:35:00,300.83,301.19,300.51,300.52,20473.0,286.1787,286.5211,285.8742,285.8838,20473.0
2023-06-13 11:40:00,300.59,301.09,300.5,300.86,12081.0,285.9503,286.426,285.8647,286.2072,12081.0
2023-06-13 11:45:00,300.86,300.86,300.51,300.78,11532.0,286.2072,286.2072,285.8742,286.1311,11532.0
2023-06-13 11:50:00,300.76,301.35,300.63,301.2,21816.0,286.1121,286.6733,285.9884,286.5306,21816.0
2023-06-13 11:55:00,301.26,301.75,301.1,301.44,35052.0,286.5877,287.0539,286.4355,286.7589,35052.0
2023-06-13 12:00:00,301.33,301.85,301.17,301.77,19069.0,286.6543,287.149,286.5021,287.0729,19069.0
2023-06-13 12:05:00,301.75,302.02,301.68,301.76,14013.0,287.0539,287.3107,286.9873,287.0634,14013.0
2023-06-13 12:10:00,301.7,302.19,301.7,302.07,16462.0,287.0063,287.4724,287.0063,287.3583,16462.0
2023-06-13 12:15:00,302.12,302.14,301.63,301.73,19977.0,287.4058,287.4249,286.9397,287.0348,19977.0
2023-06-13 12:20:00,301.77,302.2,301.63,301.75,15061.0,287.0729,287.4819,286.9397,287.0539,15061.0
2023-06-13 12:25:00,301.89,301.95,301.7,301.8,9746.0,287.187,287.2441,287.0063,287.1014,9746.0
2023-06-13 12:30:00,301.82,301.96,301.65,301.83,15753.0,287.1204,287.2536,286.9587,287.13,15753.0
2023-06-13 12:35:00,301.79,301.8,301.38,301.51,17195.0,287.0919,287.1014,286.7019,286.8255,17195.0
2023-06-13 12:40:00,301.53,301.68,301.12,301.23,11491.0,286.8446,286.9873,286.4545,286.5592,11491.0
2023-06-13 12:45:00,301.19,301.24,300.86,300.99,12973.0,286.5211,286.5687,286.2072,286.3309,12973.0
2023-06-13 12:50:00,300.99,301.14,300.93,300.99,10404.0,286.3309,286.4736,286.2738,286.3309,10404.0
2023-06-13 12:55:00,300.99,301.1,300.84,301.07,11968.0,286.3309,286.4355,286.1882,286.407,11968.0
2023-06-13 13:00:00,301.06,301.47,301.01,301.38,18094.0,286.3975,286.7875,286.3499,286.7019,18094.0
2023-06-13 13:05:00,301.46,301.7,300.89,300.91,21845.0,286.778,287.0063,286.2357,286.2548,21845.0
2023-06-13 13:10:00,300.93,301.0,300.7,300.72,19630.0,286.2738,286.3404,286.055,286.074,19630.0
2023-06-13 13:15:00,300.7,300.93,300.65,300.76,16607.0,286.055,286.2738,286.0074,286.1121,16607.0
2023-06-13 13:20:00,300.8,300.96,300.59,300.61,11450.0,286.1501,286.3023,285.9503,285.9694,11450.0
2023-06-13 13:25:00,300.57,301.03,300.5,300.95,17185.0,285.9313,286.3689,285.8647,286.2928,17185.0
2023-06-13 13:30:00,300.99,301.33,300.85,301.15,19987.0,286.3309,286.6543,286.1977,286.4831,19987.0
2023-06-13 13:35:00,301.14,301.19,300.75,300.87,10547.0,286.4736,286.5211,286.1026,286.2167,10547.0
2023-06-13 13:40:00,300.91,300.95,300.7,300.73,11030.0,286.2548,286.2928,286.055,286.0835,11030.0
2023-06-13 13:45:00,300.69,301.15,300.66,301.15,18373.0,286.0455,286.4831,286.0169,286.4831,18373.0
2023-06-13 13:50:00,301.15,301.15,300.94,300.94,9574.0,286.4831,286.4831,286.2833,286.2833,9574.0
2023-06-13 13:55:00,301.02,301.05,300.62,300.82,22804.0,286.3594,286.3879,285.9789,286.1691,22804.0
2023-06-13 14:00:00,300.81,300.91,300.57,300.66,15570.0,286.1596,286.2548,285.9313,286.0169,15570.0
2023-06-13 14:05:00,300.67,300.67,300.27,300.43,13863.0,286.0264,286.0264,285.6459,285.7981,13863.0
2023-06-13 14:10:00,300.39,300.39,300.16,300.32,12361.0,285.7601,285.7601,285.5413,285.6935,12361.0
2023-06-13 14:15:00,300.26,300.43,300.03,300.27,28335.0,285.6364,285.7981,285.4176,285.6459,28335.0
2023-06-13 14:20:00,300.33,300.57,300.22,300.44,23237.0,285.703,285.9313,285.5984,285.8077,23237.0
2023-06-13 14:25:00,300.49,300.64,300.16,300.25,19261.0,285.8552,285.9979,285.5413,285.6269,19261.0
2023-06-13 14:30:00,300.2,300.31,299.86,300.0,22621.0,285.5793,285.684,285.2559,285.3891,22621.0
2023-06-13 14:35:00,299.98,300.11,299.7,300.01,24075.0,285.3701,285.4937,285.1037,285.3986,24075.0
2023-06-13 14:40:00,300.03,300.08,299.63,299.64,25159.0,285.4176,285.4652,285.0371,285.0466,25159.0
2023-06-13 14:45:00,299.64,300.03,299.52,299.88,28409.0,285.0466,285.4176,284.9325,285.2749,28409.0
2023-06-13 14:50:00,299.81,300.27,299.8,299.97,20143.0,285.2083,285.6459,285.1988,285.3605,20143.0
2023-06-13 14:55:00,300.05,300.1,299.95,299.98,18020.0,285.4366,285.4842,285.3415,285.3701,18020.0
2023-06-13 15:00:00,299.99,300.08,299.8,299.8,17528.0,285.3796,285.4652,285.1988,285.1988,17528.0
2023-06-13 15:05:00,299.79,299.97,299.72,299.84,21172.0,285.1893,285.3605,285.1227,285.2369,21172.0
2023-06-13 15:10:00,299.81,299.84,299.64,299.83,15383.0,285.2083,285.2369,285.0466,285.2274,15383.0
2023-06-13 15:15:00,299.8,299.8,299.38,299.46,19851.0,285.1988,285.1988,284.7993,284.8754,19851.0
2023-06-13 15:20:00,299.5,299.51,299.15,299.15,28072.0,284.9134,284.9229,284.5805,284.5805,28072.0
2023-06-13 15:25:00,299.13,299.3,299.05,299.12,23997.0,284.5615,284.7232,284.4853,284.5519,23997.0
2023-06-13 15:30:00,299.14,299.22,298.77,298.88,36616.0,284.571,284.6471,284.219,284.3236,36616.0
2023-06-13 15:35:00,298.87,299.09,298.77,298.94,21354.0,284.3141,284.5234,284.219,284.3807,21354.0
2023-06-13 15:40:00,299.07,299.52,299.07,299.46,33789.0,284.5044,284.9325,284.5044,284.8754,33789.0
2023-06-13 15:45:00,299.46,299.72,299.34,299.54,34775.0,284.8754,285.1227,284.7612,284.9515,34775.0
2023-06-13 15:50:00,299.61,299.96,299.3,299.78,72201.0,285.0181,285.351,284.7232,285.1798,72201.0
2023-06-13 15:55:00,299.76,300.27,299.52,300.22,188099.0,285.1608,285.6459,284.9325,285.5984,188099.0
2023-06-14 09:30:00,300.99,301.84,299.65,301.59,84403.0,286.3309,287.1395,285.0561,286.9016,84403.0
2023-06-14 09:35:00,301.54,302.56,300.89,301.77,52154.0,286.8541,287.8244,286.2357,287.0729,52154.0
2023-06-14 09:40:00,301.78,301.87,300.88,301.06,31584.0,287.0824,287.168,286.2262,286.3975,31584.0
2023-06-14 09:45:00,301.22,301.36,300.35,300.47,16520.0,286.5497,286.6828,285.722,285.8362,16520.0
2023-06-14 09:50:00,300.5,301.41,300.4,300.88,22403.0,285.8647,286.7304,285.7696,286.2262,22403.0
2023-06-14 09:55:00,300.9,300.91,300.41,300.7,18417.0,286.2452,286.2548,285.7791,286.055,18417.0
2023-06-14 10:00:00,300.7,301.51,300.56,300.99,51069.0,286.055,286.8255,285.9218,286.3309,51069.0
2023-06-14 10:05:00,300.88,300.89,300.09,300.29,25998.0,286.2262,286.2357,285.4747,285.665,25998.0
2023-06-14 10:10:00,300.26,300.38,300.04,300.12,23670.0,285.6364,285.7506,285.4271,285.5032,23670.0
2023-06-14 10:15:00,300.12,300.35,299.86,300.24,40864.0,285.5032,285.722,285.2559,285.6174,40864.0
2023-06-14 10:20:00,300.32,300.57,299.9,300.24,26326.0,285.6935,285.9313,285.294,285.6174,26326.0
2023-06-14 10:25:00,300.24,300.43,300.01,300.29,21271.0,285.6174,285.7981,285.3986,285.665,21271.0
2023-06-14 10:30:00,300.25,300.75,300.09,300.74,21489.0,285.6269,286.1026,285.4747,286.093,21489.0
2023-06-14 10:35:00,300.68,300.68,300.12,300.54,30949.0,286.036,286.036,285.5032,285.9028,30949.0
2023-06-14 10:40:00,300.39,300.58,300.18,300.25,19715.0,285.7601,285.9408,285.5603,285.6269,19715.0
2023-06-14 10:45:00,300.29,300.67,300.26,300.53,17076.0,285.665,286.0264,285.6364,285.8933,17076.0
2023-06-14 10:50:00,300.49,301.2,300.48,301.04,28532.0,285.8552,286.5306,285.8457,286.3784,28532.0
2023-06-14 10:55:00,301.1,301.26,300.75,301.05,21598.0,286.4355,286.5877,286.1026,286.3879,21598.0
2023-06-14 11:00:00,301.09,301.45,300.83,301.13,16117.0,286.426,286.7685,286.1787,286.464,16117.0
2023-06-14 11:05:00,301.26,301.35,300.94,301.04,27952.0,286.5877,286.6733,286.2833,286.3784,27952.0
2023-06-14 11:10:00,301.02,301.09,300.85,300.85,11682.0,286.3594,286.426,286.1977,286.1977,11682.0
2023-06-14 11:15:00,300.85,300.85,300.5,300.55,19225.0,286.1977,286.1977,285.8647,285.9123,19225.0
2023-06-14 11:20:00,300.51,300.6,300.23,300.6,17942.0,285.8742,285.9599,285.6079,285.9599,17942.0
2023-06-14 11:25:00,300.67,300.91,300.23,300.26,16051.0,286.0264,286.2548,285.6079,285.6364,16051.0
2023-06-14 11:30:00,300.34,300.34,300.0,300.04,22174.0,285.7125,285.7125,285.3891,285.4271,22174.0
2023-06-14 11:35:00,300.02,300.28,299.64,299.64,18229.0,285.4081,285.6554,285.0466,285.0466,18229.0
2023-06-14 11:40:00,299.66,299.77,299.52,299.53,10370.0,285.0656,285.1703,284.9325,284.942,10370.0
2023-06-14 11:45:00,299.5,299.79,299.5,299.79,12005.0,284.9134,285.1893,284.9134,285.1893,12005.0
2023-06-14 11:50:00,299.75,299.95,299.69,299.72,9567.0,285.1513,285.3415,285.0942,285.1227,9567.0
2023-06-14 11:55:00,299.72,299.76,299.49,299.67,10462.0,285.1227,285.1608,284.9039,285.0752,10462.0
2023-06-14 12:00:00,299.7,299.7,299.53,299.53,8756.0,285.1037,285.1037,284.942,284.942,8756.0
2023-06-14 12:05:00,299.49,299.68,299.35,299.61,5939.0,284.9039,285.0847,284.7707,285.0181,5939.0
2023-06-14 12:10:00,299.62,299.71,299.56,299.56,9397.0,285.0276,285.1132,284.9705,284.9705,9397.0
2023-06-14 12:15:00,299.53,299.8,299.34,299.72,10128.0,284.942,285.1988,284.7612,285.1227,10128.0
2023-06-14 12:20:00,299.72,299.78,299.42,299.52,10849.0,285.1227,285.1798,284.8373,284.9325,10849.0
2023-06-14 12:25:00,299.52,299.64,299.42,299.64,6898.0,284.9325,285.0466,284.8373,285.0466,6898.0
2023-06-14 12:30:00,299.65,299.65,299.35,299.37,5068.0,285.0561,285.0561,284.7707,284.7898,5068.0
2023-06-14 12:35:00,299.37,299.52,299.3,299.48,7162.0,284.7898,284.9325,284.7232,284.8944,7162.0
2023-06-14 12:40:00,299.51,299.51,299.22,299.34,7145.0,284.9229,284.9229,284.6471,284.7612,7145.0
2023-06-14 12:45:00,299.36,299.4,299.17,299.17,8709.0,284.7803,284.8183,284.5995,284.5995,8709.0
2023-06-14 12:50:00,299.19,299.33,299.12,299.25,6686.0,284.6185,284.7517,284.5519,284.6756,6686.0
2023-06-14 12:55:00,299.26,299.43,299.24,299.4,6463.0,284.6851,284.8468,284.6661,284.8183,6463.0
2023-06-14 13:00:00,299.41,299.41,299.23,299.32,6442.0,284.8278,284.8278,284.6566,284.7422,6442.0
2023-06-14 13:05:00,299.26,299.26,298.93,298.96,9413.0,284.6851,284.6851,284.3712,284.3997,9413.0
2023-06-14 13:10:00,298.93,298.96,298.7,298.75,12999.0,284.3712,284.3997,284.1524,284.2,12999.0
2023-06-14 13:15:00,298.68,299.02,298.42,298.89,19889.0,284.1334,284.4568,283.886,284.3331,19889.0
2023-06-14 13:20:00,298.92,299.15,298.78,299.06,5932.0,284.3617,284.5805,284.2285,284.4949,5932.0
2023-06-14 13:25:00,299.12,299.2,299.01,299.01,20460.0,284.5519,284.628,284.4473,284.4473,20460.0
2023-06-14 13:30:00,299.05,299.24,299.01,299.24,5987.0,284.4853,284.6661,284.4473,284.6661,5987.0
2023-06-14 13:35:00,299.2,299.23,299.04,299.23,8425.0,284.628,284.6566,284.4758,284.6566,8425.0
2023-06-14 13:40:00,299.27,299.39,299.2,299.2,6562.0,284.6946,284.8088,284.628,284.628,6562.0
2023-06-14 13:45:00,299.19,299.22,299.03,299.09,8456.0,284.6185,284.6471,284.4663,284.5234,8456.0
2023-06-14 13:50:00,299.08,299.26,298.92,299.18,10130.0,284.5139,284.6851,284.3617,284.609,10130.0
2023-06-14 13:55:00,299.15,299.15,298.78,298.87,8739.0,284.5805,284.5805,284.2285,284.3141,8739.0
2023-06-14 14:00:00,298.76,298.76,297.16,297.34,43644.0,284.2095,284.2095,282.6874,282.8586,43644.0
2023-06-14 14:05:00,297.31,297.41,295.62,296.59,89192.0,282.8301,282.9252,281.2224,282.1452,89192.0
2023-06-14 14:10:00,296.7,297.18,296.23,296.89,76931.0,282.2498,282.7064,281.8027,282.4305,76931.0
2023-06-14 14:15:00,296.87,297.02,296.51,296.88,31323.0,282.4115,282.5542,282.0691,282.421,31323.0
2023-06-14 14:20:00,296.87,297.09,296.5,296.74,24830.0,282.4115,282.6208,282.0595,282.2879,24830.0
2023-06-14 14:25:00,296.71,297.1,296.46,297.03,29832.0,282.2593,282.6303,282.0215,282.5637,29832.0
2023-06-14 14:30:00,297.0,297.82,296.77,296.98,37994.0,282.5352,283.3153,282.3164,282.5162,37994.0
2023-06-14 14:35:00,297.06,297.59,296.85,297.28,26041.0,282.5923,283.0965,282.3925,282.8016,26041.0
2023-06-14 14:40:00,297.28,298.34,297.21,297.98,22989.0,282.8016,283.8099,282.735,283.4675,22989.0
2023-06-14 14:45:00,298.06,298.23,297.56,298.09,21307.0,283.5436,283.7053,283.0679,283.5721,21307.0
2023-06-14 14:50:00,298.1,298.41,297.65,298.12,45558.0,283.5816,283.8765,283.1535,283.6006,45558.0
2023-06-14 14:55:00,298.13,298.51,297.93,298.08,34120.0,283.6102,283.9716,283.4199,283.5626,34120.0
2023-06-14 15:00:00,298.21,298.94,298.18,298.9,22742.0,283.6863,284.3807,283.6577,284.3427,22742.0
2023-06-14 15:05:00,298.72,299.95,298.61,299.38,42506.0,284.1714,285.3415,284.0668,284.7993,42506.0
2023-06-14 15:10:00,299.46,299.55,298.31,298.38,32991.0,284.8754,284.961,283.7814,283.848,32991.0
2023-06-14 15:15:00,298.4,298.63,297.75,298.41,26076.0,283.867,284.0858,283.2487,283.8765,26076.0
2023-06-14 15:20:00,298.47,299.41,298.35,299.24,28422.0,283.9336,284.8278,283.8194,284.6661,28422.0
2023-06-14 15:25:00,299.31,299.75,299.13,299.15,52735.0,284.7327,285.1513,284.5615,284.5805,52735.0
2023-06-14 15:30:00,299.16,299.62,298.69,299.5,38652.0,284.59,285.0276,284.1429,284.9134,38652.0
2023-06-14 15:35:00,299.43,299.73,299.21,299.28,36916.0,284.8468,285.1322,284.6376,284.7041,36916.0
2023-06-14 15:40:00,299.34,299.57,299.18,299.25,37789.0,284.7612,284.98,284.609,284.6756,37789.0
2023-06-14 15:45:00,299.19,299.39,298.74,298.82,44259.0,284.6185,284.8088,284.1904,284.2666,44259.0
2023-06-14 15:50:00,298.74,299.46,298.37,299.11,92273.0,284.1904,284.8754,283.8385,284.5424,92273.0
2023-06-14 15:55:00,299.11,299.93,299.09,299.81,239772.0,284.5424,285.3225,284.5234,285.2083,239772.0
2023-06-15 09:30:00,300.84,301.25,299.61,300.95,132747.0,286.1882,286.5782,285.0181,286.2928,132747.0
2023-06-15 09:35:00,300.76,300.88,299.58,300.41,66358.0,286.1121,286.2262,284.9895,285.7791,66358.0
2023-06-15 09:40:00,300.41,301.52,300.28,300.73,49562.0,285.7791,286.8351,285.6554,286.0835,49562.0
2023-06-15 09:45:00,300.71,301.77,300.62,301.08,49745.0,286.0645,287.0729,285.9789,286.4165,49745.0
2023-06-15 09:50:00,301.23,302.37,301.22,302.13,62287.0,286.5592,287.6437,286.5497,287.4153,62287.0
2023-06-15 09:55:00,302.03,302.6,301.83,302.46,50621.0,287.3202,287.8625,287.13,287.7293,50621.0
2023-06-15 10:00:00,302.46,302.98,302.11,302.51,63690.0,287.7293,288.2239,287.3963,287.7768,63690.0
2023-06-15 10:05:00,302.51,303.19,302.19,302.3,63726.0,287.7768,288.4237,287.4724,287.5771,63726.0
2023-06-15 10:10:00,302.41,302.59,301.5,301.62,45048.0,287.6817,287.8529,286.816,286.9302,45048.0
2023-06-15 10:15:00,301.55,301.85,300.88,301.05,40228.0,286.8636,287.149,286.2262,286.3879,40228.0
2023-06-15 10:20:00,301.04,302.08,301.04,301.71,15661.0,286.3784,287.3678,286.3784,287.0158,15661.0
2023-06-15 10:25:00,301.82,302.03,301.69,301.95,16380.0,287.1204,287.3202,286.9968,287.2441,16380.0
2023-06-15 10:30:00,301.98,302.12,301.13,301.13,15808.0,287.2726,287.4058,286.464,286.464,15808.0
2023-06-15 10:35:00,301.05,301.22,300.97,301.08,19541.0,286.3879,286.5497,286.3118,286.4165,19541.0
2023-06-15 10:40:00,301.05,301.52,300.99,301.33,13829.0,286.3879,286.8351,286.3309,286.6543,13829.0
2023-06-15 10:45:00,301.4,301.93,301.23,301.77,26010.0,286.7209,287.2251,286.5592,287.0729,26010.0
2023-06-15 10:50:00,301.8,301.8,301.4,301.64,19183.0,287.1014,287.1014,286.7209,286.9492,19183.0
2023-06-15 10:55:00,301.64,301.86,301.49,301.54,16078.0,286.9492,287.1585,286.8065,286.8541,16078.0
2023-06-15 11:00:00,301.55,301.67,301.33,301.6,18101.0,286.8636,286.9777,286.6543,286.9112,18101.0
2023-06-15 11:05:00,301.63,301.72,301.36,301.56,18162.0,286.9397,287.0253,286.6828,286.8731,18162.0
2023-06-15 11:10:00,301.57,301.95,301.4,301.81,49143.0,286.8826,287.2441,286.7209,287.1109,49143.0
2023-06-15 11:15:00,301.74,302.34,301.74,302.09,19718.0,287.0443,287.6151,287.0443,287.3773,19718.0
2023-06-15 11:20:00,302.14,302.51,302.04,302.42,24018.0,287.4249,287.7768,287.3297,287.6912,24018.0
2023-06-15 11:25:00,302.41,302.56,302.22,302.31,14868.0,287.6817,287.8244,287.501,287.5866,14868.0
2023-06-15 11:30:00,302.31,302.31,301.8,301.98,24741.0,287.5866,287.5866,287.1014,287.2726,24741.0
2023-06-15 11:35:00,301.98,302.18,301.81,301.95,23836.0,287.2726,287.4629,287.1109,287.2441,23836.0
2023-06-15 11:40:00,302.0,302.11,301.79,301.84,16760.0,287.2917,287.3963,287.0919,287.1395,16760.0
2023-06-15 11:45:00,301.84,302.0,301.55,301.81,42639.0,287.1395,287.2917,286.8636,287.1109,42639.0
2023-06-15 11:50:00,301.77,301.97,301.53,301.79,16437.0,287.0729,287.2631,286.8446,287.0919,16437.0
2023-06-15 11:55:00,301.78,301.83,301.41,301.49,12175.0,287.0824,287.13,286.7304,286.8065,12175.0
2023-06-15 12:00:00,301.48,301.53,301.32,301.36,7242.0,286.797,286.8446,286.6448,286.6828,7242.0
2023-06-15 12:05:00,301.38,301.4,300.99,301.31,24714.0,286.7019,286.7209,286.3309,286.6353,24714.0
2023-06-15 12:10:00,301.31,301.32,301.0,301.11,18578.0,286.6353,286.6448,286.3404,286.445,18578.0
2023-06-15 12:15:00,301.05,301.45,301.05,301.37,16517.0,286.3879,286.7685,286.3879,286.6924,16517.0
2023-06-15 12:20:00,301.3,301.78,301.3,301.78,17422.0,286.6258,287.0824,286.6258,287.0824,17422.0
2023-06-15 12:25:00,301.76,301.8,301.37,301.49,10494.0,287.0634,287.1014,286.6924,286.8065,10494.0
2023-06-15 12:30:00,301.51,301.55,301.37,301.38,16216.0,286.8255,286.8636,286.6924,286.7019,16216.0
2023-06-15 12:35:00,301.31,301.75,301.28,301.54,14415.0,286.6353,287.0539,286.6067,286.8541,14415.0
2023-06-15 12:40:00,301.54,301.63,301.47,301.47,17575.0,286.8541,286.9397,286.7875,286.7875,17575.0
2023-06-15 12:45:00,301.44,301.46,301.14,301.22,17336.0,286.7589,286.778,286.4736,286.5497,17336.0
2023-06-15 12:50:00,301.22,301.47,301.21,301.47,15414.0,286.5497,286.7875,286.5402,286.7875,15414.0
2023-06-15 12:55:00,301.5,301.61,301.31,301.52,21872.0,286.816,286.9207,286.6353,286.8351,21872.0
2023-06-15 13:00:00,301.55,301.61,301.29,301.41,22136.0,286.8636,286.9207,286.6163,286.7304,22136.0
2023-06-15 13:05:00,301.37,301.41,301.05,301.17,17888.0,286.6924,286.7304,286.3879,286.5021,17888.0
2023-06-15 13:10:00,301.21,301.4,301.07,301.07,15596.0,286.5402,286.7209,286.407,286.407,15596.0
2023-06-15 13:15:00,301.06,301.23,300.88,301.09,16821.0,286.3975,286.5592,286.2262,286.426,16821.0
2023-06-15 13:20:00,301.11,301.31,300.98,301.14,33406.0,286.445,286.6353,286.3214,286.4736,33406.0
2023-06-15 13:25:00,301.05,301.28,301.03,301.23,19665.0,286.3879,286.6067,286.3689,286.5592,19665.0
2023-06-15 13:30:00,301.26,301.55,301.26,301.32,14491.0,286.5877,286.8636,286.5877,286.6448,14491.0
2023-06-15 13:35:00,301.34,301.4,301.02,301.17,14420.0,286.6638,286.7209,286.3594,286.5021,14420.0
2023-06-15 13:40:00,301.19,301.53,301.06,301.53,14151.0,286.5211,286.8446,286.3975,286.8446,14151.0
2023-06-15 13:45:00,301.55,301.75,301.52,301.65,17994.0,286.8636,287.0539,286.8351,286.9587,17994.0
2023-06-15 13:50:00,301.63,301.74,301.55,301.68,21331.0,286.9397,287.0443,286.8636,286.9873,21331.0
2023-06-15 13:55:00,301.69,301.81,301.57,301.59,23753.0,286.9968,287.1109,286.8826,286.9016,23753.0
2023-06-15 14:00:00,301.64,301.74,301.37,301.45,41295.0,286.9492,287.0443,286.6924,286.7685,41295.0
2023-06-15 14:05:00,301.46,301.58,301.28,301.37,17446.0,286.778,286.8921,286.6067,286.6924,17446.0
2023-06-15 14:10:00,301.31,301.55,301.13,301.4,22989.0,286.6353,286.8636,286.464,286.7209,22989.0
2023-06-15 14:15:00,301.43,301.73,301.4,301.73,13968.0,286.7494,287.0348,286.7209,287.0348,13968.0
2023-06-15 14:20:00,301.64,302.01,301.63,301.97,23173.0,286.9492,287.3012,286.9397,287.2631,23173.0
2023-06-15 14:25:00,301.98,302.06,301.83,302.0,12001.0,287.2726,287.3488,287.13,287.2917,12001.0
2023-06-15 14:30:00,302.05,302.31,302.01,302.27,12001.0,287.3392,287.5866,287.3012,287.5485,12001.0
2023-06-15 14:35:00,302.27,302.55,302.25,302.44,18153.0,287.5485,287.8149,287.5295,287.7102,18153.0
2023-06-15 14:40:00,302.45,302.55,302.27,302.51,15425.0,287.7198,287.8149,287.5485,287.7768,15425.0
2023-06-15 14:45:00,302.51,302.73,302.38,302.69,17076.0,287.7768,287.9861,287.6532,287.9481,17076.0
2023-06-15 14:50:00,302.71,303.19,302.71,303.18,25029.0,287.9671,288.4237,287.9671,288.4142,25029.0
2023-06-15 14:55:00,303.22,303.43,303.08,303.25,26472.0,288.4523,288.652,288.3191,288.4808,26472.0
2023-06-15 15:00:00,303.29,303.43,302.61,302.71,19797.0,288.5188,288.652,287.872,287.9671,19797.0
2023-06-15 15:05:00,302.72,302.83,302.33,302.48,20251.0,287.9766,288.0813,287.6056,287.7483,20251.0
2023-06-15 15:10:00,302.41,302.66,302.3,302.56,15142.0,287.6817,287.9195,287.5771,287.8244,15142.0
2023-06-15 15:15:00,302.65,302.9,302.21,302.27,20934.0,287.91,288.1478,287.4914,287.5485,20934.0
2023-06-15 15:20:00,302.2,302.28,301.92,302.0,19714.0,287.4819,287.558,287.2156,287.2917,19714.0
2023-06-15 15:25:00,302.08,302.31,301.93,302.26,23607.0,287.3678,287.5866,287.2251,287.539,23607.0
2023-06-15 15:30:00,302.28,302.39,302.12,302.15,24416.0,287.558,287.6627,287.4058,287.4344,24416.0
2023-06-15 15:35:00,302.13,302.21,301.85,302.04,28428.0,287.4153,287.4914,287.149,287.3297,28428.0
2023-06-15 15:40:00,302.09,302.23,301.9,301.99,24534.0,287.3773,287.5105,287.1965,287.2822,24534.0
2023-06-15 15:45:00,302.02,302.32,301.89,302.13,43236.0,287.3107,287.5961,287.187,287.4153,43236.0
2023-06-15 15:50:00,302.2,302.47,301.78,301.81,54634.0,287.4819,287.7388,287.0824,287.1109,54634.0
2023-06-15 15:55:00,301.79,302.31,301.57,302.09,180169.0,287.0919,287.5866,286.8826,287.3773,180169.0
2023-06-16 09:30:00,304.34,304.34,301.83,304.28,1293705.0,289.5177,289.5177,287.13,289.4606,1293705.0
2023-06-16 09:35:00,304.22,304.45,302.3,302.59,69724.0,289.4036,289.6224,287.5771,287.8529,69724.0
2023-06-16 09:40:00,302.7,302.98,301.71,302.75,67999.0,287.9576,288.2239,287.0158,288.0051,67999.0
2023-06-16 09:45:00,302.75,302.91,301.93,302.53,55452.0,288.0051,288.1574,287.2251,287.7959,55452.0
2023-06-16 09:50:00,302.5,302.76,302.07,302.16,25666.0,287.7673,288.0147,287.3583,287.4439,25666.0
2023-06-16 09:55:00,302.25,302.63,301.9,302.53,19597.0,287.5295,287.891,287.1965,287.7959,19597.0
2023-06-16 10:00:00,302.49,303.34,302.48,303.19,35929.0,287.7578,288.5664,287.7483,288.4237,35929.0
2023-06-16 10:05:00,303.28,303.71,303.04,303.65,33368.0,288.5093,288.9184,288.281,288.8613,33368.0
2023-06-16 10:10:00,303.63,303.94,302.86,303.19,22154.0,288.8423,289.1372,288.1098,288.4237,22154.0
2023-06-16 10:15:00,303.16,304.5,303.1,304.46,64179.0,288.3952,289.6699,288.3381,289.6319,64179.0
2023-06-16 10:20:00,304.37,304.96,304.04,304.72,60798.0,289.5462,290.1075,289.2323,289.8792,60798.0
2023-06-16 10:25:00,304.67,305.4,304.58,305.35,54333.0,289.8316,290.5261,289.746,290.4785,54333.0
2023-06-16 10:30:00,305.33,305.98,305.01,305.96,53364.0,290.4595,291.0778,290.1551,291.0588,53364.0
2023-06-16 10:35:00,305.94,305.96,305.01,305.08,43948.0,291.0398,291.0588,290.1551,290.2217,43948.0
2023-06-16 10:40:00,305.14,305.14,303.82,303.84,27787.0,290.2787,290.2787,289.023,289.0421,27787.0
2023-06-16 10:45:00,303.69,303.7,303.04,303.22,22062.0,288.8994,288.9089,288.281,288.4523,22062.0
2023-06-16 10:50:00,303.14,303.74,303.06,303.44,18159.0,288.3762,288.9469,288.3,288.6615,18159.0
2023-06-16 10:55:00,303.5,303.82,303.4,303.53,17606.0,288.7186,289.023,288.6235,288.7472,17606.0
2023-06-16 11:00:00,303.45,303.47,302.9,303.23,22183.0,288.6711,288.6901,288.1478,288.4618,22183.0
2023-06-16 11:05:00,303.22,303.48,302.93,303.44,21781.0,288.4523,288.6996,288.1764,288.6615,21781.0
2023-06-16 11:10:00,303.5,303.94,303.33,303.82,12147.0,288.7186,289.1372,288.5569,289.023,12147.0
2023-06-16 11:15:00,303.81,303.94,303.6,303.65,11092.0,289.0135,289.1372,288.8137,288.8613,11092.0
2023-06-16 11:20:00,303.63,303.63,302.84,303.05,15939.0,288.8423,288.8423,288.0908,288.2905,15939.0
2023-06-16 11:25:00,303.1,303.32,302.86,303.25,11105.0,288.3381,288.5474,288.1098,288.4808,11105.0
2023-06-16 11:30:00,303.32,303.49,302.98,303.01,11580.0,288.5474,288.7091,288.2239,288.2525,11580.0
2023-06-16 11:35:00,302.94,303.06,302.65,302.97,13501.0,288.1859,288.3,287.91,288.2144,13501.0
2023-06-16 11:40:00,302.97,303.08,302.84,302.98,23029.0,288.2144,288.3191,288.0908,288.2239,23029.0
2023-06-16 11:45:00,302.98,303.11,302.51,302.73,21681.0,288.2239,288.3476,287.7768,287.9861,21681.0
2023-06-16 11:50:00,302.71,302.78,302.39,302.73,26560.0,287.9671,288.0337,287.6627,287.9861,26560.0
2023-06-16 11:55:00,302.68,303.4,302.65,303.38,12548.0,287.9386,288.6235,287.91,288.6045,12548.0
2023-06-16 12:00:00,303.43,303.85,303.34,303.83,11529.0,288.652,289.0516,288.5664,289.0325,11529.0
2023-06-16 12:05:00,303.8,303.85,303.42,303.61,9878.0,289.004,289.0516,288.6425,288.8233,9878.0
2023-06-16 12:10:00,303.64,303.65,303.11,303.11,13341.0,288.8518,288.8613,288.3476,288.3476,13341.0
2023-06-16 12:15:00,303.07,303.77,303.05,303.77,16013.0,288.3096,288.9755,288.2905,288.9755,16013.0
2023-06-16 12:20:00,303.71,304.0,303.59,304.0,15525.0,288.9184,289.1943,288.8042,289.1943,15525.0
2023-06-16 12:25:00,303.99,304.16,303.93,304.05,14462.0,289.1848,289.3465,289.1277,289.2418,14462.0
2023-06-16 12:30:00,304.01,304.2,303.83,304.08,11451.0,289.2038,289.3845,289.0325,289.2704,11451.0
2023-06-16 12:35:00,304.08,304.12,303.86,303.87,11071.0,289.2704,289.3084,289.0611,289.0706,11071.0
2023-06-16 12:40:00,303.85,303.98,303.64,303.89,9483.0,289.0516,289.1752,288.8518,289.0896,9483.0
2023-06-16 12:45:00,303.92,303.98,303.72,303.94,14372.0,289.1182,289.1752,288.9279,289.1372,14372.0
2023-06-16 12:50:00,303.94,304.41,303.84,304.41,15858.0,289.1372,289.5843,289.0421,289.5843,15858.0
2023-06-16 12:55:00,304.45,304.67,304.45,304.55,23604.0,289.6224,289.8316,289.6224,289.7175,23604.0
2023-06-16 13:00:00,304.55,304.6,304.46,304.58,18948.0,289.7175,289.765,289.6319,289.746,18948.0
2023-06-16 13:05:00,304.57,304.78,304.46,304.65,17498.0,289.7365,289.9363,289.6319,289.8126,17498.0
2023-06-16 13:10:00,304.64,305.04,304.57,305.02,25447.0,289.8031,290.1836,289.7365,290.1646,25447.0
2023-06-16 13:15:00,305.08,305.17,304.88,305.09,16205.0,290.2217,290.3073,290.0314,290.2312,16205.0
2023-06-16 13:20:00,305.05,305.21,304.92,304.96,13616.0,290.1931,290.3453,290.0695,290.1075,13616.0
2023-06-16 13:25:00,304.92,304.92,304.43,304.63,18404.0,290.0695,290.0695,289.6033,289.7936,18404.0
2023-06-16 13:30:00,304.59,305.09,304.59,304.82,20757.0,289.7555,290.2312,289.7555,289.9743,20757.0
2023-06-16 13:35:00,304.8,304.89,304.63,304.86,7884.0,289.9553,290.0409,289.7936,290.0124,7884.0
2023-06-16 13:40:00,304.82,304.92,304.75,304.8,7966.0,289.9743,290.0695,289.9077,289.9553,7966.0
2023-06-16 13:45:00,304.8,304.83,304.57,304.57,9781.0,289.9553,289.9838,289.7365,289.7365,9781.0
2023-06-16 13:50:00,304.56,304.68,304.45,304.61,19507.0,289.727,289.8412,289.6224,289.7746,19507.0
2023-06-16 13:55:00,304.65,305.15,304.64,305.11,26465.0,289.8126,290.2883,289.8031,290.2502,26465.0
2023-06-16 14:00:00,305.04,305.16,304.36,304.39,19240.0,290.1836,290.2978,289.5367,289.5653,19240.0
2023-06-16 14:05:00,304.44,304.45,304.04,304.23,14148.0,289.6128,289.6224,289.2323,289.4131,14148.0
2023-06-16 14:10:00,304.21,304.6,304.21,304.55,18105.0,289.394,289.765,289.394,289.7175,18105.0
2023-06-16 14:15:00,304.54,304.54,303.67,303.82,16148.0,289.708,289.708,288.8803,289.023,16148.0
2023-06-16 14:20:00,303.86,304.14,303.85,303.99,22959.0,289.0611,289.3275,289.0516,289.1848,22959.0
2023-06-16 14:25:00,303.96,304.06,303.85,304.05,19167.0,289.1562,289.2513,289.0516,289.2418,19167.0
2023-06-16 14:30:00,304.03,304.07,303.59,303.59,19414.0,289.2228,289.2609,288.8042,288.8042,19414.0
2023-06-16 14:35:00,303.64,303.84,303.49,303.68,12050.0,288.8518,289.0421,288.7091,288.8899,12050.0
2023-06-16 14:40:00,303.65,303.65,303.27,303.3,12343.0,288.8613,288.8613,288.4998,288.5284,12343.0
2023-06-16 14:45:00,303.28,303.36,303.1,303.3,26174.0,288.5093,288.5854,288.3381,288.5284,26174.0
2023-06-16 14:50:00,303.24,303.33,302.84,302.84,14798.0,288.4713,288.5569,288.0908,288.0908,14798.0
2023-06-16 14:55:00,302.91,302.99,302.53,302.86,21697.0,288.1574,288.2335,287.7959,288.1098,21697.0
2023-06-16 15:00:00,302.86,303.05,302.68,303.03,59141.0,288.1098,288.2905,287.9386,288.2715,59141.0
2023-06-16 15:05:00,302.99,303.0,302.34,302.51,19208.0,288.2335,288.243,287.6151,287.7768,19208.0
2023-06-16 15:10:00,302.51,302.54,302.03,302.07,26437.0,287.7768,287.8054,287.3202,287.3583,26437.0
2023-06-16 15:15:00,302.09,302.29,301.94,302.23,24737.0,287.3773,287.5676,287.2346,287.5105,24737.0
2023-06-16 15:20:00,302.24,302.46,302.09,302.19,19922.0,287.52,287.7293,287.3773,287.4724,19922.0
2023-06-16 15:25:00,302.12,302.12,301.66,301.98,20130.0,287.4058,287.4058,286.9682,287.2726,20130.0
2023-06-16 15:30:00,301.97,302.06,301.75,301.96,25081.0,287.2631,287.3488,287.0539,287.2536,25081.0
2023-06-16 15:35:00,301.91,302.06,301.61,301.81,35393.0,287.2061,287.3488,286.9207,287.1109,35393.0
2023-06-16 15:40:00,301.83,301.92,301.14,301.3,38166.0,287.13,287.2156,286.4736,286.6258,38166.0
2023-06-16 15:45:00,301.27,301.44,301.03,301.12,68156.0,286.5972,286.7589,286.3689,286.4545,68156.0
2023-06-16 15:50:00,301.23,301.46,300.78,300.84,137612.0,286.5592,286.778,286.1311,286.1882,137612.0
2023-06-16 15:55:00,300.87,301.07,300.14,300.49,470325.0,286.2167,286.407,285.5223,285.8552,470325.0
2023-06-20 09:30:00,299.77,300.03,298.3,299.27,98879.0,285.1703,285.4176,283.7719,284.6946,98879.0
2023-06-20 09:35:00,299.21,300.02,299.02,299.55,34526.0,284.6376,285.4081,284.4568,284.961,34526.0
2023-06-20 09:40:00,299.55,299.84,298.29,299.62,28538.0,284.961,285.2369,283.7624,285.0276,28538.0
2023-06-20 09:45:00,299.58,300.03,299.35,299.86,36991.0,284.9895,285.4176,284.7707,285.2559,36991.0
2023-06-20 09:50:00,299.88,300.12,299.3,299.67,48542.0,285.2749,285.5032,284.7232,285.0752,48542.0
2023-06-20 09:55:00,300.04,300.06,299.31,299.67,34854.0,285.4271,285.4462,284.7327,285.0752,34854.0
2023-06-20 10:00:00,299.52,300.11,299.32,300.0,28133.0,284.9325,285.4937,284.7422,285.3891,28133.0
2023-06-20 10:05:00,300.02,300.65,299.86,300.49,30811.0,285.4081,286.0074,285.2559,285.8552,30811.0
2023-06-20 10:10:00,300.64,301.04,300.53,300.58,26134.0,285.9979,286.3784,285.8933,285.9408,26134.0
2023-06-20 10:15:00,300.63,300.7,299.7,299.76,27309.0,285.9884,286.055,285.1037,285.1608,27309.0
2023-06-20 10:20:00,299.77,299.89,298.7,298.77,41584.0,285.1703,285.2844,284.1524,284.219,41584.0
2023-06-20 10:25:00,298.88,298.91,298.23,298.66,19828.0,284.3236,284.3522,283.7053,284.1143,19828.0
2023-06-20 10:30:00,298.67,299.55,298.54,299.08,17001.0,284.1239,284.961,284.0002,284.5139,17001.0
2023-06-20 10:35:00,299.17,299.55,298.99,299.2,19690.0,284.5995,284.961,284.4283,284.628,19690.0
2023-06-20 10:40:00,299.19,300.23,299.08,300.09,30176.0,284.6185,285.6079,284.5139,285.4747,30176.0
2023-06-20 10:45:00,300.2,300.54,299.99,300.54,21744.0,285.5793,285.9028,285.3796,285.9028,21744.0
2023-06-20 10:50:00,300.59,300.78,299.9,299.9,16823.0,285.9503,286.1311,285.294,285.294,16823.0
2023-06-20 10:55:00,299.88,300.47,299.51,300.47,23567.0,285.2749,285.8362,284.9229,285.8362,23567.0
2023-06-20 11:00:00,300.44,300.91,300.42,300.69,18626.0,285.8077,286.2548,285.7886,286.0455,18626.0
2023-06-20 11:05:00,300.69,301.11,300.5,300.9,26161.0,286.0455,286.445,285.8647,286.2452,26161.0
2023-06-20 11:10:00,300.99,301.11,300.68,301.05,8865.0,286.3309,286.445,286.036,286.3879,8865.0
2023-06-20 11:15:00,301.05,301.29,300.95,301.09,24937.0,286.3879,286.6163,286.2928,286.426,24937.0
2023-06-20 11:20:00,301.03,301.22,300.82,300.97,15400.0,286.3689,286.5497,286.1691,286.3118,15400.0
2023-06-20 11:25:00,300.96,301.36,300.96,301.04,10038.0,286.3023,286.6828,286.3023,286.3784,10038.0
2023-06-20 11:30:00,301.03,301.47,300.94,301.3,16055.0,286.3689,286.7875,286.2833,286.6258,16055.0
2023-06-20 11:35:00,301.41,301.72,301.18,301.41,21420.0,286.7304,287.0253,286.5116,286.7304,21420.0
2023-06-20 11:40:00,301.49,301.5,300.99,301.28,17589.0,286.8065,286.816,286.3309,286.6067,17589.0
2023-06-20 11:45:00,301.21,301.21,300.77,301.06,17038.0,286.5402,286.5402,286.1216,286.3975,17038.0
2023-06-20 11:50:00,301.05,301.19,300.89,301.13,13886.0,286.3879,286.5211,286.2357,286.464,13886.0
2023-06-20 11:55:00,301.13,301.32,301.06,301.11,11207.0,286.464,286.6448,286.3975,286.445,11207.0
2023-06-20 12:00:00,301.12,301.4,300.94,301.1,13210.0,286.4545,286.7209,286.2833,286.4355,13210.0
2023-06-20 12:05:00,301.21,301.34,301.11,301.12,10108.0,286.5402,286.6638,286.445,286.4545,10108.0
2023-06-20 12:10:00,301.19,301.35,301.05,301.14,8983.0,286.5211,286.6733,286.3879,286.4736,8983.0
2023-06-20 12:15:00,301.13,301.34,301.06,301.29,9333.0,286.464,286.6638,286.3975,286.6163,9333.0
2023-06-20 12:20:00,301.29,301.5,301.22,301.5,9337.0,286.6163,286.816,286.5497,286.816,9337.0
2023-06-20 12:25:00,301.53,301.85,301.41,301.56,11807.0,286.8446,287.149,286.7304,286.8731,11807.0
2023-06-20 12:30:00,301.6,301.63,301.26,301.37,11814.0,286.9112,286.9397,286.5877,286.6924,11814.0
2023-06-20 12:35:00,301.47,301.8,301.37,301.62,15177.0,286.7875,287.1014,286.6924,286.9302,15177.0
2023-06-20 12:40:00,301.59,302.04,301.58,301.83,14377.0,286.9016,287.3297,286.8921,287.13,14377.0
2023-06-20 12:45:00,301.82,302.1,301.73,301.84,12582.0,287.1204,287.3868,287.0348,287.1395,12582.0
2023-06-20 12:50:00,301.9,301.93,301.62,301.86,10901.0,287.1965,287.2251,286.9302,287.1585,10901.0
2023-06-20 12:55:00,301.9,302.24,301.86,302.14,13523.0,287.1965,287.52,287.1585,287.4249,13523.0
2023-06-20 13:00:00,302.14,302.57,302.13,302.55,19732.0,287.4249,287.8339,287.4153,287.8149,19732.0
2023-06-20 13:05:00,302.54,302.65,302.36,302.49,18165.0,287.8054,287.91,287.6341,287.7578,18165.0
2023-06-20 13:10:00,302.53,302.75,302.21,302.69,21124.0,287.7959,288.0051,287.4914,287.9481,21124.0
2023-06-20 13:15:00,302.69,302.75,302.16,302.22,17289.0,287.9481,288.0051,287.4439,287.501,17289.0
2023-06-20 13:20:00,302.28,302.33,301.95,301.96,12500.0,287.558,287.6056,287.2441,287.2536,12500.0
2023-06-20 13:25:00,301.97,301.97,301.69,301.87,9826.0,287.2631,287.2631,286.9968,287.168,9826.0
2023-06-20 13:30:00,301.8,302.13,301.74,302.04,9522.0,287.1014,287.4153,287.0443,287.3297,9522.0
2023-06-20 13:35:00,302.03,302.14,301.93,302.1,12218.0,287.3202,287.4249,287.2251,287.3868,12218.0
2023-06-20 13:40:00,302.1,302.32,302.0,302.01,11418.0,287.3868,287.5961,287.2917,287.3012,11418.0
2023-06-20 13:45:00,302.04,302.24,301.82,302.12,10255.0,287.3297,287.52,287.1204,287.4058,10255.0
2023-06-20 13:50:00,302.22,302.31,301.91,301.92,14174.0,287.501,287.5866,287.2061,287.2156,14174.0
2023-06-20 13:55:00,301.98,302.04,301.63,301.7,10462.0,287.2726,287.3297,286.9397,287.0063,10462.0
2023-06-20 14:00:00,301.68,302.01,301.63,301.94,9140.0,286.9873,287.3012,286.9397,287.2346,9140.0
2023-06-20 14:05:00,301.96,301.96,301.71,301.79,7360.0,287.2536,287.2536,287.0158,287.0919,7360.0
2023-06-20 14:10:00,301.86,301.98,301.8,301.88,8133.0,287.1585,287.2726,287.1014,287.1775,8133.0
2023-06-20 14:15:00,301.93,301.99,301.67,301.87,7844.0,287.2251,287.2822,286.9777,287.168,7844.0
2023-06-20 14:20:00,301.91,302.03,301.74,301.74,8031.0,287.2061,287.3202,287.0443,287.0443,8031.0
2023-06-20 14:25:00,301.82,301.94,301.62,301.8,10305.0,287.1204,287.2346,286.9302,287.1014,10305.0
2023-06-20 14:30:00,301.81,301.81,301.46,301.64,17986.0,287.1109,287.1109,286.778,286.9492,17986.0
2023-06-20 14:35:00,301.67,301.69,301.38,301.46,16281.0,286.9777,286.9968,286.7019,286.778,16281.0
2023-06-20 14:40:00,301.43,301.51,301.31,301.48,10857.0,286.7494,286.8255,286.6353,286.797,10857.0
2023-06-20 14:45:00,301.48,301.72,301.4,301.68,14924.0,286.797,287.0253,286.7209,286.9873,14924.0
2023-06-20 14:50:00,301.65,301.75,301.54,301.69,8685.0,286.9587,287.0539,286.8541,286.9968,8685.0
2023-06-20 14:55:00,301.71,301.86,301.69,301.76,13201.0,287.0158,287.1585,286.9968,287.0634,13201.0
2023-06-20 15:00:00,301.84,301.99,301.79,301.94,12135.0,287.1395,287.2822,287.0919,287.2346,12135.0
2023-06-20 15:05:00,301.91,302.03,301.66,301.88,12661.0,287.2061,287.3202,286.9682,287.1775,12661.0
2023-06-20 15:10:00,301.92,302.2,301.91,302.13,18136.0,287.2156,287.4819,287.2061,287.4153,18136.0
2023-06-20 15:15:00,302.13,302.16,301.64,301.71,14946.0,287.4153,287.4439,286.9492,287.0158,14946.0
2023-06-20 15:20:00,301.76,301.82,301.61,301.74,14457.0,287.0634,287.1204,286.9207,287.0443,14457.0
2023-06-20 15:25:00,301.79,301.95,301.67,301.8,15564.0,287.0919,287.2441,286.9777,287.1014,15564.0
2023-06-20 15:30:00,301.77,301.8,301.31,301.51,22610.0,287.0729,287.1014,286.6353,286.8255,22610.0
2023-06-20 15:35:00,301.46,301.94,301.34,301.78,33887.0,286.778,287.2346,286.6638,287.0824,33887.0
2023-06-20 15:40:00,301.81,301.9,301.63,301.75,29649.0,287.1109,287.1965,286.9397,287.0539,29649.0
2023-06-20 15:45:00,301.77,301.88,301.62,301.88,32869.0,287.0729,287.1775,286.9302,287.1775,32869.0
2023-06-20 15:50:00,301.85,302.02,301.4,301.6,53718.0,287.149,287.3107,286.7209,286.9112,53718.0
2023-06-20 15:55:00,301.54,301.75,301.14,301.51,145051.0,286.8541,287.0539,286.4736,286.8255,145051.0
2023-06-21 09:30:00,302.87,302.87,300.52,300.83,73537.0,288.1193,288.1193,285.8838,286.1787,73537.0
2023-06-21 09:35:00,300.97,301.48,300.79,301.03,25949.0,286.3118,286.797,286.1406,286.3689,25949.0
2023-06-21 09:40:00,300.96,301.26,300.62,300.62,31312.0,286.3023,286.5877,285.9789,285.9789,31312.0
2023-06-21 09:45:00,300.59,301.34,300.38,301.23,17273.0,285.9503,286.6638,285.7506,286.5592,17273.0
2023-06-21 09:50:00,301.11,301.7,300.8,301.69,11329.0,286.445,287.0063,286.1501,286.9968,11329.0
2023-06-21 09:55:00,301.89,302.02,301.06,301.38,11668.0,287.187,287.3107,286.3975,286.7019,11668.0
2023-06-21 10:00:00,301.35,301.35,300.26,300.28,21527.0,286.6733,286.6733,285.6364,285.6554,21527.0
2023-06-21 10:05:00,300.28,300.73,300.17,300.38,16964.0,285.6554,286.0835,285.5508,285.7506,16964.0
2023-06-21 10:10:00,300.37,300.92,300.29,300.72,14665.0,285.7411,286.2643,285.665,286.074,14665.0
2023-06-21 10:15:00,300.72,301.38,300.72,301.29,10447.0,286.074,286.7019,286.074,286.6163,10447.0
2023-06-21 10:20:00,301.33,301.9,301.14,301.77,19530.0,286.6543,287.1965,286.4736,287.0729,19530.0
2023-06-21 10:25:00,301.7,302.35,301.55,301.65,26490.0,287.0063,287.6246,286.8636,286.9587,26490.0
2023-06-21 10:30:00,301.77,301.87,301.29,301.69,12215.0,287.0729,287.168,286.6163,286.9968,12215.0
2023-06-21 10:35:00,301.64,301.93,301.47,301.84,14746.0,286.9492,287.2251,286.7875,287.1395,14746.0
2023-06-21 10:40:00,301.9,301.95,301.39,301.41,13052.0,287.1965,287.2441,286.7114,286.7304,13052.0
2023-06-21 10:45:00,301.4,301.51,301.12,301.38,10756.0,286.7209,286.8255,286.4545,286.7019,10756.0
2023-06-21 10:50:00,301.35,301.7,301.2,301.48,26237.0,286.6733,287.0063,286.5306,286.797,26237.0
2023-06-21 10:55:00,301.48,302.26,301.47,302.26,15171.0,286.797,287.539,286.7875,287.539,15171.0
2023-06-21 11:00:00,302.22,302.54,302.14,302.25,14563.0,287.501,287.8054,287.4249,287.5295,14563.0
2023-06-21 11:05:00,302.32,302.34,302.0,302.06,7119.0,287.5961,287.6151,287.2917,287.3488,7119.0
2023-06-21 11:10:00,302.21,302.67,302.12,302.67,12551.0,287.4914,287.929,287.4058,287.929,12551.0
2023-06-21 11:15:00,302.77,302.93,302.45,302.87,10476.0,288.0242,288.1764,287.7198,288.1193,10476.0
2023-06-21 11:20:00,302.96,303.38,302.86,303.05,19616.0,288.2049,288.6045,288.1098,288.2905,19616.0
2023-06-21 11:25:00,303.12,303.29,302.93,302.93,10357.0,288.3571,288.5188,288.1764,288.1764,10357.0
2023-06-21 11:30:00,302.92,302.92,302.35,302.55,10667.0,288.1669,288.1669,287.6246,287.8149,10667.0
2023-06-21 11:35:00,302.47,302.93,302.47,302.63,10594.0,287.7388,288.1764,287.7388,287.891,10594.0
2023-06-21 11:40:00,302.73,302.92,302.67,302.72,3770.0,287.9861,288.1669,287.929,287.9766,3770.0
2023-06-21 11:45:00,302.69,302.88,302.61,302.67,5904.0,287.9481,288.1288,287.872,287.929,5904.0
2023-06-21 11:50:00,302.71,302.73,302.46,302.63,9637.0,287.9671,287.9861,287.7293,287.891,9637.0
2023-06-21 11:55:00,302.58,302.71,302.38,302.5,15669.0,287.8434,287.9671,287.6532,287.7673,15669.0
2023-06-21 12:00:00,302.54,302.92,302.41,302.82,11538.0,287.8054,288.1669,287.6817,288.0717,11538.0
2023-06-21 12:05:00,302.82,303.24,302.8,303.23,6015.0,288.0717,288.4713,288.0527,288.4618,6015.0
2023-06-21 12:10:00,303.19,303.28,303.02,303.12,4760.0,288.4237,288.5093,288.262,288.3571,4760.0
2023-06-21 12:15:00,303.13,303.57,303.05,303.31,12999.0,288.3666,288.7852,288.2905,288.5379,12999.0
2023-06-21 12:20:00,303.31,303.38,303.12,303.37,6585.0,288.5379,288.6045,288.3571,288.595,6585.0
2023-06-21 12:25:00,303.38,303.38,303.1,303.33,5863.0,288.6045,288.6045,288.3381,288.5569,5863.0
2023-06-21 12:30:00,303.4,303.45,303.12,303.12,10052.0,288.6235,288.6711,288.3571,288.3571,10052.0
2023-06-21 12:35:00,303.09,303.27,303.06,303.07,5501.0,288.3286,288.4998,288.3,288.3096,5501.0
2023-06-21 12:40:00,303.05,303.16,302.56,302.58,4261.0,288.2905,288.3952,287.8244,287.8434,4261.0
2023-06-21 12:45:00,302.59,302.59,301.95,302.07,9553.0,287.8529,287.8529,287.2441,287.3583,9553.0
2023-06-21 12:50:00,302.01,302.27,301.93,301.99,10698.0,287.3012,287.5485,287.2251,287.2822,10698.0
2023-06-21 12:55:00,301.93,302.14,301.87,301.94,8733.0,287.2251,287.4249,287.168,287.2346,8733.0
2023-06-21 13:00:00,301.94,301.95,301.72,301.93,8951.0,287.2346,287.2441,287.0253,287.2251,8951.0
2023-06-21 13:05:00,301.79,301.99,301.72,301.97,8394.0,287.0919,287.2822,287.0253,287.2631,8394.0
2023-06-21 13:10:00,302.05,302.17,301.88,301.88,6774.0,287.3392,287.4534,287.1775,287.1775,6774.0
2023-06-21 13:15:00,301.98,302.06,301.83,301.85,3285.0,287.2726,287.3488,287.13,287.149,3285.0
2023-06-21 13:20:00,301.82,301.83,301.52,301.57,6413.0,287.1204,287.13,286.8351,286.8826,6413.0
2023-06-21 13:25:00,301.59,301.67,301.41,301.48,16340.0,286.9016,286.9777,286.7304,286.797,16340.0
2023-06-21 13:30:00,301.49,301.94,301.43,301.94,9855.0,286.8065,287.2346,286.7494,287.2346,9855.0
2023-06-21 13:35:00,301.94,302.03,301.81,301.93,8559.0,287.2346,287.3202,287.1109,287.2251,8559.0
2023-06-21 13:40:00,301.92,302.07,301.78,301.85,9683.0,287.2156,287.3583,287.0824,287.149,9683.0
2023-06-21 13:45:00,301.89,302.1,301.87,302.04,10466.0,287.187,287.3868,287.168,287.3297,10466.0
2023-06-21 13:50:00,302.04,302.22,302.0,302.0,10192.0,287.3297,287.501,287.2917,287.2917,10192.0
2023-06-21 13:55:00,302.03,302.13,301.89,302.13,7545.0,287.3202,287.4153,287.187,287.4153,7545.0
2023-06-21 14:00:00,302.16,302.17,301.91,302.04,10136.0,287.4439,287.4534,287.2061,287.3297,10136.0
2023-06-21 14:05:00,302.01,302.13,301.95,301.96,9113.0,287.3012,287.4153,287.2441,287.2536,9113.0
2023-06-21 14:10:00,301.95,302.07,301.88,302.07,7589.0,287.2441,287.3583,287.1775,287.3583,7589.0
2023-06-21 14:15:00,302.05,302.34,302.04,302.26,8731.0,287.3392,287.6151,287.3297,287.539,8731.0
2023-06-21 14:20:00,302.36,302.37,302.18,302.26,11194.0,287.6341,287.6437,287.4629,287.539,11194.0
2023-06-21 14:25:00,302.25,302.51,302.19,302.5,8449.0,287.5295,287.7768,287.4724,287.7673,8449.0
2023-06-21 14:30:00,302.5,302.76,302.48,302.69,8669.0,287.7673,288.0147,287.7483,287.9481,8669.0
2023-06-21 14:35:00,302.74,302.87,302.54,302.66,9876.0,287.9956,288.1193,287.8054,287.9195,9876.0
2023-06-21 14:40:00,302.71,302.74,302.43,302.44,9620.0,287.9671,287.9956,287.7007,287.7102,9620.0
2023-06-21 14:45:00,302.43,302.43,302.27,302.29,6812.0,287.7007,287.7007,287.5485,287.5676,6812.0
2023-06-21 14:50:00,302.31,302.58,302.2,302.47,10624.0,287.5866,287.8434,287.4819,287.7388,10624.0
2023-06-21 14:55:00,302.43,302.6,302.32,302.55,10674.0,287.7007,287.8625,287.5961,287.8149,10674.0
2023-06-21 15:00:00,302.55,302.55,302.08,302.12,17997.0,287.8149,287.8149,287.3678,287.4058,17997.0
2023-06-21 15:05:00,302.04,302.04,301.72,301.85,14716.0,287.3297,287.3297,287.0253,287.149,14716.0
2023-06-21 15:10:00,301.89,301.98,301.8,301.91,8008.0,287.187,287.2726,287.1014,287.2061,8008.0
2023-06-21 15:15:00,301.85,301.92,301.63,301.79,12419.0,287.149,287.2156,286.9397,287.0919,12419.0
2023-06-21 15:20:00,301.7,301.71,301.36,301.36,12884.0,287.0063,287.0158,286.6828,286.6828,12884.0
2023-06-21 15:25:00,301.41,301.5,301.08,301.15,10257.0,286.7304,286.816,286.4165,286.4831,10257.0
2023-06-21 15:30:00,301.17,301.21,300.67,300.68,17105.0,286.5021,286.5402,286.0264,286.036,17105.0
2023-06-21 15:35:00,300.67,300.82,300.37,300.63,21021.0,286.0264,286.1691,285.7411,285.9884,21021.0
2023-06-21 15:40:00,300.54,301.12,300.54,301.01,23418.0,285.9028,286.4545,285.9028,286.3499,23418.0
2023-06-21 15:45:00,301.02,301.06,300.78,300.9,28307.0,286.3594,286.3975,286.1311,286.2452,28307.0
2023-06-21 15:50:00,300.97,301.21,300.9,301.0,33463.0,286.3118,286.5402,286.2452,286.3404,33463.0
2023-06-21 15:55:00,301.01,301.03,300.42,300.78,122805.0,286.3499,286.3689,285.7886,286.1311,122805.0
2023-06-22 09:30:00,301.5,301.67,300.2,300.21,87539.0,286.816,286.9777,285.5793,285.5889,87539.0
2023-06-22 09:35:00,300.41,301.2,300.24,300.61,31565.0,285.7791,286.5306,285.6174,285.9694,31565.0
2023-06-22 09:40:00,300.4,301.12,299.7,301.02,21135.0,285.7696,286.4545,285.1037,286.3594,21135.0
2023-06-22 09:45:00,300.93,300.93,299.92,300.35,25299.0,286.2738,286.2738,285.313,285.722,25299.0
2023-06-22 09:50:00,300.19,301.12,300.0,300.9,21536.0,285.5698,286.4545,285.3891,286.2452,21536.0
2023-06-22 09:55:00,300.84,301.19,300.26,300.26,17072.0,286.1882,286.5211,285.6364,285.6364,17072.0
2023-06-22 10:00:00,300.42,300.59,300.01,300.13,16283.0,285.7886,285.9503,285.3986,285.5127,16283.0
2023-06-22 10:05:00,300.25,300.26,299.6,300.16,28357.0,285.6269,285.6364,285.0086,285.5413,28357.0
2023-06-22 10:10:00,300.15,301.32,300.15,301.23,17328.0,285.5318,286.6448,285.5318,286.5592,17328.0
2023-06-22 10:15:00,301.24,301.64,301.17,301.3,20767.0,286.5687,286.9492,286.5021,286.6258,20767.0
2023-06-22 10:20:00,301.34,301.34,300.75,300.75,6760.0,286.6638,286.6638,286.1026,286.1026,6760.0
2023-06-22 10:25:00,300.85,301.43,300.61,301.37,10211.0,286.1977,286.7494,285.9694,286.6924,10211.0
2023-06-22 10:30:00,301.42,301.94,301.35,301.54,23599.0,286.7399,287.2346,286.6733,286.8541,23599.0
2023-06-22 10:35:00,301.6,301.83,301.04,301.26,45963.0,286.9112,287.13,286.3784,286.5877,45963.0
2023-06-22 10:40:00,301.25,301.65,301.07,301.65,13817.0,286.5782,286.9587,286.407,286.9587,13817.0
2023-06-22 10:45:00,301.65,301.76,301.36,301.7,21447.0,286.9587,287.0634,286.6828,287.0063,21447.0
2023-06-22 10:50:00,301.76,301.93,301.59,301.6,20436.0,287.0634,287.2251,286.9016,286.9112,20436.0
2023-06-22 10:55:00,301.55,301.83,301.38,301.77,10431.0,286.8636,287.13,286.7019,287.0729,10431.0
2023-06-22 11:00:00,301.77,302.04,301.68,301.78,24678.0,287.0729,287.3297,286.9873,287.0824,24678.0
2023-06-22 11:05:00,301.88,302.11,301.76,301.78,28497.0,287.1775,287.3963,287.0634,287.0824,28497.0
2023-06-22 11:10:00,301.86,302.12,301.67,302.12,27413.0,287.1585,287.4058,286.9777,287.4058,27413.0
2023-06-22 11:15:00,302.02,302.53,301.88,302.36,14575.0,287.3107,287.7959,287.1775,287.6341,14575.0
2023-06-22 11:20:00,302.36,302.84,302.08,302.53,47070.0,287.6341,288.0908,287.3678,287.7959,47070.0
2023-06-22 11:25:00,302.53,302.6,302.08,302.33,25674.0,287.7959,287.8625,287.3678,287.6056,25674.0
2023-06-22 11:30:00,302.35,302.38,301.82,301.82,11433.0,287.6246,287.6532,287.1204,287.1204,11433.0
2023-06-22 11:35:00,301.89,301.98,301.54,301.61,17914.0,287.187,287.2726,286.8541,286.9207,17914.0
2023-06-22 11:40:00,301.61,302.06,301.45,301.76,13999.0,286.9207,287.3488,286.7685,287.0634,13999.0
2023-06-22 11:45:00,301.71,301.73,301.12,301.24,15725.0,287.0158,287.0348,286.4545,286.5687,15725.0
2023-06-22 11:50:00,301.23,301.31,300.97,301.0,8509.0,286.5592,286.6353,286.3118,286.3404,8509.0
2023-06-22 11:55:00,300.98,301.29,300.92,301.15,10174.0,286.3214,286.6163,286.2643,286.4831,10174.0
2023-06-22 12:00:00,301.22,301.27,300.72,300.81,19529.0,286.5497,286.5972,286.074,286.1596,19529.0
2023-06-22 12:05:00,300.71,300.85,300.64,300.74,18598.0,286.0645,286.1977,285.9979,286.093,18598.0
2023-06-22 12:10:00,300.73,300.75,300.55,300.71,13052.0,286.0835,286.1026,285.9123,286.0645,13052.0
2023-06-22 12:15:00,300.62,301.2,300.59,301.05,13896.0,285.9789,286.5306,285.9503,286.3879,13896.0
2023-06-22 12:20:00,301.04,301.07,300.68,300.69,18433.0,286.3784,286.407,286.036,286.0455,18433.0
2023-06-22 12:25:00,300.75,300.83,300.4,300.76,12697.0,286.1026,286.1787,285.7696,286.1121,12697.0
2023-06-22 12:30:00,300.69,301.31,300.69,301.21,11345.0,286.0455,286.6353,286.0455,286.5402,11345.0
2023-06-22 12:35:00,301.22,301.49,300.99,301.0,8963.0,286.5497,286.8065,286.3309,286.3404,8963.0
2023-06-22 12:40:00,300.98,301.43,300.93,301.19,10345.0,286.3214,286.7494,286.2738,286.5211,10345.0
2023-06-22 12:45:00,301.15,301.31,300.99,301.04,4329.0,286.4831,286.6353,286.3309,286.3784,4329.0
2023-06-22 12:50:00,301.06,301.16,300.89,300.94,5732.0,286.3975,286.4926,286.2357,286.2833,5732.0
2023-06-22 12:55:00,300.97,301.24,300.97,301.05,7861.0,286.3118,286.5687,286.3118,286.3879,7861.0
2023-06-22 13:00:00,301.06,301.07,300.61,300.8,11291.0,286.3975,286.407,285.9694,286.1501,11291.0
2023-06-22 13:05:00,300.81,301.17,300.7,300.7,7991.0,286.1596,286.5021,286.055,286.055,7991.0
2023-06-22 13:10:00,300.63,300.84,300.6,300.69,4965.0,285.9884,286.1882,285.9599,286.0455,4965.0
2023-06-22 13:15:00,300.63,300.79,300.55,300.67,11606.0,285.9884,286.1406,285.9123,286.0264,11606.0
2023-06-22 13:20:00,300.57,300.61,300.36,300.56,11307.0,285.9313,285.9694,285.7315,285.9218,11307.0
2023-06-22 13:25:00,300.56,300.88,300.56,300.75,7828.0,285.9218,286.2262,285.9218,286.1026,7828.0
2023-06-22 13:30:00,300.78,300.87,300.64,300.66,7797.0,286.1311,286.2167,285.9979,286.0169,7797.0
2023-06-22 13:35:00,300.72,300.8,300.4,300.5,12080.0,286.074,286.1501,285.7696,285.8647,12080.0
2023-06-22 13:40:00,300.47,301.05,300.47,301.04,13142.0,285.8362,286.3879,285.8362,286.3784,13142.0
2023-06-22 13:45:00,301.05,301.1,300.81,300.98,7144.0,286.3879,286.4355,286.1596,286.3214,7144.0
2023-06-22 13:50:00,300.94,301.13,300.87,301.05,8755.0,286.2833,286.464,286.2167,286.3879,8755.0
2023-06-22 13:55:00,301.05,301.16,301.01,301.1,6519.0,286.3879,286.4926,286.3499,286.4355,6519.0
2023-06-22 14:00:00,301.14,301.26,300.96,301.05,10779.0,286.4736,286.5877,286.3023,286.3879,10779.0
2023-06-22 14:05:00,301.1,301.1,300.78,300.79,7991.0,286.4355,286.4355,286.1311,286.1406,7991.0
2023-06-22 14:10:00,300.7,300.7,300.46,300.61,11087.0,286.055,286.055,285.8267,285.9694,11087.0
2023-06-22 14:15:00,300.63,300.66,300.35,300.56,14193.0,285.9884,286.0169,285.722,285.9218,14193.0
2023-06-22 14:20:00,300.47,300.71,300.46,300.71,6341.0,285.8362,286.0645,285.8267,286.0645,6341.0
2023-06-22 14:25:00,300.72,301.01,300.56,301.0,13872.0,286.074,286.3499,285.9218,286.3404,13872.0
2023-06-22 14:30:00,300.97,301.41,300.97,301.34,9912.0,286.3118,286.7304,286.3118,286.6638,9912.0
2023-06-22 14:35:00,301.34,301.51,301.29,301.33,9941.0,286.6638,286.8255,286.6163,286.6543,9941.0
2023-06-22 14:40:00,301.39,301.39,300.97,301.03,12776.0,286.7114,286.7114,286.3118,286.3689,12776.0
2023-06-22 14:45:00,301.02,301.02,300.7,300.71,10685.0,286.3594,286.3594,286.055,286.0645,10685.0
2023-06-22 14:50:00,300.67,300.73,300.54,300.59,29708.0,286.0264,286.0835,285.9028,285.9503,29708.0
2023-06-22 14:55:00,300.55,301.06,300.5,300.93,14356.0,285.9123,286.3975,285.8647,286.2738,14356.0
2023-06-22 15:00:00,300.89,301.07,300.83,300.87,12544.0,286.2357,286.407,286.1787,286.2167,12544.0
2023-06-22 15:05:00,300.95,301.32,300.88,301.2,9423.0,286.2928,286.6448,286.2262,286.5306,9423.0
2023-06-22 15:10:00,301.2,301.22,300.76,301.06,15912.0,286.5306,286.5497,286.1121,286.3975,15912.0
2023-06-22 15:15:00,300.99,301.17,300.93,301.06,15055.0,286.3309,286.5021,286.2738,286.3975,15055.0
2023-06-22 15:20:00,301.06,301.11,300.72,300.86,14049.0,286.3975,286.445,286.074,286.2072,14049.0
2023-06-22 15:25:00,300.87,300.95,300.51,300.53,22605.0,286.2167,286.2928,285.8742,285.8933,22605.0
2023-06-22 15:30:00,300.56,300.56,300.04,300.29,35939.0,285.9218,285.9218,285.4271,285.665,35939.0
2023-06-22 15:35:00,300.33,300.7,300.31,300.65,23613.0,285.703,286.055,285.684,286.0074,23613.0
2023-06-22 15:40:00,300.68,300.74,300.49,300.71,23133.0,286.036,286.093,285.8552,286.0645,23133.0
2023-06-22 15:45:00,300.68,300.95,300.22,300.4,132059.0,286.036,286.2928,285.5984,285.7696,132059.0
2023-06-22 15:50:00,300.41,300.88,300.4,300.88,83995.0,285.7791,286.2262,285.7696,286.2262,83995.0
2023-06-22 15:55:00,300.88,301.21,300.36,301.2,174796.0,286.2262,286.5402,285.7315,286.5306,174796.0
2023-06-23 09:30:00,300.32,300.32,299.21,299.5,62622.0,285.6935,285.6935,284.6376,284.9134,62622.0
2023-06-23 09:35:00,299.64,300.46,299.35,300.01,19569.0,285.0466,285.8267,284.7707,285.3986,19569.0
2023-06-23 09:40:00,299.91,300.3,299.48,299.48,22118.0,285.3035,285.6745,284.8944,284.8944,22118.0
2023-06-23 09:45:00,299.54,300.33,299.1,300.21,14002.0,284.9515,285.703,284.5329,285.5889,14002.0
2023-06-23 09:50:00,300.11,300.8,300.06,300.68,27539.0,285.4937,286.1501,285.4462,286.036,27539.0
2023-06-23 09:55:00,300.68,301.89,300.56,301.73,35797.0,286.036,287.187,285.9218,287.0348,35797.0
2023-06-23 10:00:00,301.72,302.24,301.6,302.18,47121.0,287.0253,287.52,286.9112,287.4629,47121.0
2023-06-23 10:05:00,302.15,302.32,301.71,301.71,21754.0,287.4344,287.5961,287.0158,287.0158,21754.0
2023-06-23 10:10:00,301.66,301.79,300.83,300.96,11419.0,286.9682,287.0919,286.1787,286.3023,11419.0
2023-06-23 10:15:00,301.03,301.74,300.66,301.73,16655.0,286.3689,287.0443,286.0169,287.0348,16655.0
2023-06-23 10:20:00,301.72,301.97,301.25,301.97,12503.0,287.0253,287.2631,286.5782,287.2631,12503.0
2023-06-23 10:25:00,301.9,302.08,301.65,301.89,26009.0,287.1965,287.3678,286.9587,287.187,26009.0
2023-06-23 10:30:00,301.89,302.0,300.91,300.91,12608.0,287.187,287.2917,286.2548,286.2548,12608.0
2023-06-23 10:35:00,301.01,301.01,300.52,300.82,13037.0,286.3499,286.3499,285.8838,286.1691,13037.0
2023-06-23 10:40:00,300.85,301.1,300.62,300.84,15353.0,286.1977,286.4355,285.9789,286.1882,15353.0
2023-06-23 10:45:00,300.91,300.99,300.33,300.41,18553.0,286.2548,286.3309,285.703,285.7791,18553.0
2023-06-23 10:50:00,300.41,301.18,300.4,301.17,29030.0,285.7791,286.5116,285.7696,286.5021,29030.0
2023-06-23 10:55:00,301.09,301.48,300.94,301.24,27989.0,286.426,286.797,286.2833,286.5687,27989.0
2023-06-23 11:00:00,301.24,301.24,300.88,300.99,9686.0,286.5687,286.5687,286.2262,286.3309,9686.0
2023-06-23 11:05:00,300.99,301.13,300.58,300.78,11566.0,286.3309,286.464,285.9408,286.1311,11566.0
2023-06-23 11:10:00,300.76,300.93,300.52,300.68,11967.0,286.1121,286.2738,285.8838,286.036,11967.0
2023-06-23 11:15:00,300.67,301.19,300.52,301.06,16387.0,286.0264,286.5211,285.8838,286.3975,16387.0
2023-06-23 11:20:00,301.07,301.32,300.96,300.96,19816.0,286.407,286.6448,286.3023,286.3023,19816.0
2023-06-23 11:25:00,300.96,301.2,300.83,301.2,10893.0,286.3023,286.5306,286.1787,286.5306,10893.0
2023-06-23 11:30:00,301.16,301.4,300.99,301.19,14756.0,286.4926,286.7209,286.3309,286.5211,14756.0
2023-06-23 11:35:00,301.17,301.33,300.72,300.79,6613.0,286.5021,286.6543,286.074,286.1406,6613.0
2023-06-23 11:40:00,300.88,301.08,300.72,301.01,8015.0,286.2262,286.4165,286.074,286.3499,8015.0
2023-06-23 11:45:00,300.95,301.35,300.95,301.35,11196.0,286.2928,286.6733,286.2928,286.6733,11196.0
2023-06-23 11:50:00,301.35,301.41,300.92,301.03,9604.0,286.6733,286.7304,286.2643,286.3689,9604.0
2023-06-23 11:55:00,301.06,301.4,301.02,301.4,13382.0,286.3975,286.7209,286.3594,286.7209,13382.0
2023-06-23 12:00:00,301.47,301.65,301.36,301.37,15577.0,286.7875,286.9587,286.6828,286.6924,15577.0
2023-06-23 12:05:00,301.31,301.4,301.14,301.16,8052.0,286.6353,286.7209,286.4736,286.4926,8052.0
2023-06-23 12:10:00,301.14,301.38,301.14,301.32,10800.0,286.4736,286.7019,286.4736,286.6448,10800.0
2023-06-23 12:15:00,301.34,301.68,301.33,301.6,7018.0,286.6638,286.9873,286.6543,286.9112,7018.0
2023-06-23 12:20:00,301.63,301.65,301.35,301.58,10605.0,286.9397,286.9587,286.6733,286.8921,10605.0
2023-06-23 12:25:00,301.51,301.57,301.37,301.53,6512.0,286.8255,286.8826,286.6924,286.8446,6512.0
2023-06-23 12:30:00,301.57,301.76,301.53,301.54,13478.0,286.8826,287.0634,286.8446,286.8541,13478.0
2023-06-23 12:35:00,301.46,301.7,301.46,301.66,25728.0,286.778,287.0063,286.778,286.9682,25728.0
2023-06-23 12:40:00,301.65,301.96,301.64,301.91,17274.0,286.9587,287.2536,286.9492,287.2061,17274.0
2023-06-23 12:45:00,301.89,302.07,301.6,301.9,20571.0,287.187,287.3583,286.9112,287.1965,20571.0
2023-06-23 12:50:00,301.86,301.96,301.73,301.79,9204.0,287.1585,287.2536,287.0348,287.0919,9204.0
2023-06-23 12:55:00,301.8,301.97,301.66,301.93,15474.0,287.1014,287.2631,286.9682,287.2251,15474.0
2023-06-23 13:00:00,301.93,301.97,301.29,301.33,13369.0,287.2251,287.2631,286.6163,286.6543,13369.0
2023-06-23 13:05:00,301.32,301.47,301.28,301.39,12768.0,286.6448,286.7875,286.6067,286.7114,12768.0
2023-06-23 13:10:00,301.39,301.47,301.28,301.35,7281.0,286.7114,286.7875,286.6067,286.6733,7281.0
2023-06-23 13:15:00,301.34,301.44,300.95,300.97,9387.0,286.6638,286.7589,286.2928,286.3118,9387.0
2023-06-23 13:20:00,300.99,301.1,300.9,301.05,7214.0,286.3309,286.4355,286.2452,286.3879,7214.0
2023-06-23 13:25:00,301.08,301.24,300.95,301.14,15161.0,286.4165,286.5687,286.2928,286.4736,15161.0
2023-06-23 13:30:00,301.17,301.33,301.16,301.25,10496.0,286.5021,286.6543,286.4926,286.5782,10496.0
2023-06-23 13:35:00,301.32,301.59,301.31,301.52,8113.0,286.6448,286.9016,286.6353,286.8351,8113.0
2023-06-23 13:40:00,301.56,301.57,301.32,301.43,9321.0,286.8731,286.8826,286.6448,286.7494,9321.0
2023-06-23 13:45:00,301.42,301.51,301.1,301.2,11288.0,286.7399,286.8255,286.4355,286.5306,11288.0
2023-06-23 13:50:00,301.21,301.25,300.9,300.99,8765.0,286.5402,286.5782,286.2452,286.3309,8765.0
2023-06-23 13:55:00,300.99,301.0,300.48,300.56,25478.0,286.3309,286.3404,285.8457,285.9218,25478.0
2023-06-23 14:00:00,300.57,300.59,300.41,300.44,17139.0,285.9313,285.9503,285.7791,285.8077,17139.0
2023-06-23 14:05:00,300.44,300.49,300.25,300.29,11114.0,285.8077,285.8552,285.6269,285.665,11114.0
2023-06-23 14:10:00,300.36,300.47,300.18,300.32,12996.0,285.7315,285.8362,285.5603,285.6935,12996.0
2023-06-23 14:15:00,300.36,300.49,300.31,300.38,5911.0,285.7315,285.8552,285.684,285.7506,5911.0
2023-06-23 14:20:00,300.3,300.47,300.27,300.37,10599.0,285.6745,285.8362,285.6459,285.7411,10599.0
2023-06-23 14:25:00,300.29,300.36,300.07,300.31,17462.0,285.665,285.7315,285.4557,285.684,17462.0
2023-06-23 14:30:00,300.31,300.4,300.07,300.31,9378.0,285.684,285.7696,285.4557,285.684,9378.0
2023-06-23 14:35:00,300.24,300.29,299.85,299.92,10132.0,285.6174,285.665,285.2464,285.313,10132.0
2023-06-23 14:40:00,299.86,300.03,299.8,299.98,13703.0,285.2559,285.4176,285.1988,285.3701,13703.0
2023-06-23 14:45:00,299.96,299.96,299.58,299.7,23577.0,285.351,285.351,284.9895,285.1037,23577.0
2023-06-23 14:50:00,299.71,300.02,299.66,299.98,17208.0,285.1132,285.4081,285.0656,285.3701,17208.0
2023-06-23 14:55:00,299.95,300.16,299.93,300.09,11616.0,285.3415,285.5413,285.3225,285.4747,11616.0
2023-06-23 15:00:00,300.05,300.46,299.89,300.43,26540.0,285.4366,285.8267,285.2844,285.7981,26540.0
2023-06-23 15:05:00,300.43,300.64,300.36,300.62,16632.0,285.7981,285.9979,285.7315,285.9789,16632.0
2023-06-23 15:10:00,300.66,300.83,300.61,300.69,25099.0,286.0169,286.1787,285.9694,286.0455,25099.0
2023-06-23 15:15:00,300.74,300.79,300.39,300.56,20736.0,286.093,286.1406,285.7601,285.9218,20736.0
2023-06-23 15:20:00,300.53,300.59,300.02,300.35,22164.0,285.8933,285.9503,285.4081,285.722,22164.0
2023-06-23 15:25:00,300.38,300.54,300.34,300.54,11245.0,285.7506,285.9028,285.7125,285.9028,11245.0
2023-06-23 15:30:00,300.57,300.65,300.4,300.63,31730.0,285.9313,286.0074,285.7696,285.9884,31730.0
2023-06-23 15:35:00,300.59,300.86,300.49,300.55,46311.0,285.9503,286.2072,285.8552,285.9123,46311.0
2023-06-23 15:40:00,300.53,300.74,300.43,300.61,36312.0,285.8933,286.093,285.7981,285.9694,36312.0
2023-06-23 15:45:00,300.57,300.89,300.49,300.89,34490.0,285.9313,286.2357,285.8552,286.2357,34490.0
2023-06-23 15:50:00,300.89,300.97,300.46,300.5,60965.0,286.2357,286.3118,285.8267,285.8647,60965.0
2023-06-23 15:55:00,300.54,301.13,300.5,300.81,169819.0,285.9028,286.464,285.8647,286.1596,169819.0
2023-06-26 09:30:00,302.67,302.78,301.98,302.68,63401.0,287.929,288.0337,287.2726,287.9386,63401.0
2023-06-26 09:35:00,302.73,303.16,302.43,302.89,32361.0,287.9861,288.3952,287.7007,288.1383,32361.0
2023-06-26 09:40:00,302.98,303.72,302.65,303.66,25577.0,288.2239,288.9279,287.91,288.8708,25577.0
2023-06-26 09:45:00,303.78,304.87,303.78,304.61,45080.0,288.985,290.0219,288.985,289.7746,45080.0
2023-06-26 09:50:00,304.61,305.28,304.5,304.62,46990.0,289.7746,290.4119,289.6699,289.7841,46990.0
2023-06-26 09:55:00,304.58,305.14,304.58,304.77,33432.0,289.746,290.2787,289.746,289.9268,33432.0
2023-06-26 10:00:00,304.78,305.32,304.69,305.15,31288.0,289.9363,290.45,289.8507,290.2883,31288.0
2023-06-26 10:05:00,305.11,305.21,304.69,304.73,39283.0,290.2502,290.3453,289.8507,289.8887,39283.0
2023-06-26 10:10:00,304.69,304.75,304.18,304.7,25137.0,289.8507,289.9077,289.3655,289.8602,25137.0
2023-06-26 10:15:00,304.69,304.76,304.27,304.3,15896.0,289.8507,289.9173,289.4511,289.4797,15896.0
2023-06-26 10:20:00,304.22,304.35,303.77,304.35,15080.0,289.4036,289.5272,288.9755,289.5272,15080.0
2023-06-26 10:25:00,304.25,304.27,303.86,304.19,14638.0,289.4321,289.4511,289.0611,289.375,14638.0
2023-06-26 10:30:00,304.15,304.15,303.82,303.95,12392.0,289.337,289.337,289.023,289.1467,12392.0
2023-06-26 10:35:00,303.92,304.05,303.74,303.74,13950.0,289.1182,289.2418,288.9469,288.9469,13950.0
2023-06-26 10:40:00,303.54,304.4,303.5,304.29,12802.0,288.7567,289.5748,288.7186,289.4701,12802.0
2023-06-26 10:45:00,304.24,304.63,304.06,304.56,12723.0,289.4226,289.7936,289.2513,289.727,12723.0
2023-06-26 10:50:00,304.62,304.65,304.39,304.47,16958.0,289.7841,289.8126,289.5653,289.6414,16958.0
2023-06-26 10:55:00,304.43,304.43,303.99,304.13,16013.0,289.6033,289.6033,289.1848,289.3179,16013.0
2023-06-26 11:00:00,304.17,304.18,303.93,304.16,11633.0,289.356,289.3655,289.1277,289.3465,11633.0
2023-06-26 11:05:00,304.18,304.35,303.94,304.29,12635.0,289.3655,289.5272,289.1372,289.4701,12635.0
2023-06-26 11:10:00,304.33,304.38,303.91,304.11,14231.0,289.5082,289.5558,289.1087,289.2989,14231.0
2023-06-26 11:15:00,304.14,304.45,304.05,304.31,17902.0,289.3275,289.6224,289.2418,289.4892,17902.0
2023-06-26 11:20:00,304.25,304.55,304.19,304.38,14538.0,289.4321,289.7175,289.375,289.5558,14538.0
2023-06-26 11:25:00,304.37,304.86,304.28,304.71,12183.0,289.5462,290.0124,289.4606,289.8697,12183.0
2023-06-26 11:30:00,304.7,305.05,304.58,304.92,12349.0,289.8602,290.1931,289.746,290.0695,12349.0
2023-06-26 11:35:00,304.87,305.22,304.82,305.19,21201.0,290.0219,290.3549,289.9743,290.3263,21201.0
2023-06-26 11:40:00,305.18,305.64,305.18,305.56,35092.0,290.3168,290.7544,290.3168,290.6783,35092.0
2023-06-26 11:45:00,305.56,305.72,305.29,305.31,16955.0,290.6783,290.8305,290.4214,290.4405,16955.0
2023-06-26 11:50:00,305.33,305.92,305.31,305.87,22941.0,290.4595,291.0208,290.4405,290.9732,22941.0
2023-06-26 11:55:00,305.83,306.06,305.79,306.0,15166.0,290.9351,291.1539,290.8971,291.0969,15166.0
2023-06-26 12:00:00,306.01,306.03,305.69,305.86,10302.0,291.1064,291.1254,290.802,290.9637,10302.0
2023-06-26 12:05:00,305.79,305.81,305.43,305.52,22101.0,290.8971,290.9161,290.5546,290.6402,22101.0
2023-06-26 12:10:00,305.56,305.77,305.43,305.56,17275.0,290.6783,290.8781,290.5546,290.6783,17275.0
2023-06-26 12:15:00,305.56,305.72,305.4,305.68,16380.0,290.6783,290.8305,290.5261,290.7924,16380.0
2023-06-26 12:20:00,305.68,305.89,305.46,305.89,13597.0,290.7924,290.9922,290.5832,290.9922,13597.0
2023-06-26 12:25:00,305.84,306.03,305.72,305.86,16848.0,290.9447,291.1254,290.8305,290.9637,16848.0
2023-06-26 12:30:00,305.82,305.94,305.62,305.63,13672.0,290.9256,291.0398,290.7354,290.7449,13672.0
2023-06-26 12:35:00,305.68,306.24,305.68,305.94,29157.0,290.7924,291.3252,290.7924,291.0398,29157.0
2023-06-26 12:40:00,306.0,306.0,305.56,305.66,9446.0,291.0969,291.0969,290.6783,290.7734,9446.0
2023-06-26 12:45:00,305.86,306.07,305.64,305.85,9539.0,290.9637,291.1635,290.7544,290.9542,9539.0
2023-06-26 12:50:00,305.86,306.39,305.84,306.3,25337.0,290.9637,291.4679,290.9447,291.3823,25337.0
2023-06-26 12:55:00,306.32,306.95,306.25,306.88,25622.0,291.4013,292.0006,291.3347,291.934,25622.0
2023-06-26 13:00:00,306.92,307.0,306.72,306.85,31014.0,291.9721,292.0482,291.7818,291.9055,31014.0
2023-06-26 13:05:00,306.9,306.99,306.72,306.78,14155.0,291.953,292.0386,291.7818,291.8389,14155.0
2023-06-26 13:10:00,306.71,306.86,306.69,306.85,9468.0,291.7723,291.915,291.7533,291.9055,9468.0
2023-06-26 13:15:00,306.82,306.98,306.77,306.82,15534.0,291.8769,292.0291,291.8294,291.8769,15534.0
2023-06-26 13:20:00,306.86,307.24,306.81,307.04,31096.0,291.915,292.2765,291.8674,292.0862,31096.0
2023-06-26 13:25:00,307.03,307.29,306.73,307.29,12736.0,292.0767,292.324,291.7913,292.324,12736.0
2023-06-26 13:30:00,307.29,307.55,307.17,307.17,25217.0,292.324,292.5714,292.2099,292.2099,25217.0
2023-06-26 13:35:00,307.21,307.21,306.93,307.01,11879.0,292.2479,292.2479,291.9816,292.0577,11879.0
2023-06-26 13:40:00,307.0,307.1,306.75,306.75,19716.0,292.0482,292.1433,291.8103,291.8103,19716.0
2023-06-26 13:45:00,306.79,307.2,306.66,306.75,16418.0,291.8484,292.2384,291.7247,291.8103,16418.0
2023-06-26 13:50:00,306.72,306.99,306.56,306.67,39179.0,291.7818,292.0386,291.6296,291.7342,39179.0
2023-06-26 13:55:00,306.63,306.89,306.52,306.71,23152.0,291.6962,291.9435,291.5915,291.7723,23152.0
2023-06-26 14:00:00,306.65,306.76,306.55,306.61,14137.0,291.7152,291.8198,291.6201,291.6772,14137.0
2023-06-26 14:05:00,306.56,306.56,305.93,306.16,14384.0,291.6296,291.6296,291.0303,291.2491,14384.0
2023-06-26 14:10:00,306.12,306.45,306.05,306.32,16860.0,291.211,291.5249,291.1444,291.4013,16860.0
2023-06-26 14:15:00,306.28,306.47,306.08,306.16,10564.0,291.3632,291.544,291.173,291.2491,10564.0
2023-06-26 14:20:00,306.12,306.57,306.05,306.31,9850.0,291.211,291.6391,291.1444,291.3918,9850.0
2023-06-26 14:25:00,306.35,306.67,306.33,306.62,29319.0,291.4298,291.7342,291.4108,291.6867,29319.0
2023-06-26 14:30:00,306.57,307.27,306.5,307.25,19992.0,291.6391,292.305,291.5725,292.286,19992.0
2023-06-26 14:35:00,307.26,307.72,307.23,307.68,31888.0,292.2955,292.7331,292.267,292.695,31888.0
2023-06-26 14:40:00,307.67,307.8,307.5,307.53,27985.0,292.6855,292.8092,292.5238,292.5523,27985.0
2023-06-26 14:45:00,307.55,307.87,307.44,307.82,18132.0,292.5714,292.8758,292.4667,292.8282,18132.0
2023-06-26 14:50:00,307.82,307.98,307.63,307.72,20776.0,292.8282,292.9804,292.6475,292.7331,20776.0
2023-06-26 14:55:00,307.7,307.76,307.44,307.6,11457.0,292.7141,292.7711,292.4667,292.6189,11457.0
2023-06-26 15:00:00,307.61,308.02,307.59,307.99,22030.0,292.6285,293.0185,292.6094,292.9899,22030.0
2023-06-26 15:05:00,307.98,308.06,307.84,307.98,27740.0,292.9804,293.0565,292.8472,292.9804,27740.0
2023-06-26 15:10:00,307.97,308.02,307.84,307.93,13742.0,292.9709,293.0185,292.8472,292.9329,13742.0
2023-06-26 15:15:00,307.9,308.09,307.74,308.04,30406.0,292.9043,293.0851,292.7521,293.0375,30406.0
2023-06-26 15:20:00,308.04,308.25,308.02,308.23,33519.0,293.0375,293.2373,293.0185,293.2183,33519.0
2023-06-26 15:25:00,308.24,308.7,308.17,308.68,66351.0,293.2278,293.6654,293.1612,293.6463,66351.0
2023-06-26 15:30:00,308.69,309.21,308.64,309.05,106854.0,293.6559,294.1505,293.6083,293.9983,106854.0
2023-06-26 15:35:00,309.03,309.03,307.94,307.94,37841.0,293.9793,293.9793,292.9424,292.9424,37841.0
2023-06-26 15:40:00,307.96,308.2,307.78,308.07,41567.0,292.9614,293.1897,292.7902,293.066,41567.0
2023-06-26 15:45:00,308.03,308.12,307.9,308.07,71016.0,293.028,293.1136,292.9043,293.066,71016.0
2023-06-26 15:50:00,308.04,308.12,307.76,308.12,109998.0,293.0375,293.1136,292.7711,293.1136,109998.0
2023-06-26 15:55:00,308.12,308.17,307.7,307.93,174962.0,293.1136,293.1612,292.7141,292.9329,174962.0
2023-06-27 09:30:00,308.15,311.04,307.89,310.94,165215.0,293.1422,295.8914,292.8948,295.7963,165215.0
2023-06-27 09:35:00,310.94,311.24,308.94,309.91,67116.0,295.7963,296.0817,293.8937,294.8164,67116.0
2023-06-27 09:40:00,309.93,310.53,309.3,309.99,49085.0,294.8355,295.4062,294.2361,294.8925,49085.0
2023-06-27 09:45:00,309.94,310.38,309.68,310.38,75110.0,294.845,295.2635,294.5976,295.2635,75110.0
2023-06-27 09:50:00,310.49,310.87,309.99,310.76,65774.0,295.3682,295.7297,294.8925,295.625,65774.0
2023-06-27 09:55:00,310.71,310.71,309.89,310.18,34121.0,295.5775,295.5775,294.7974,295.0733,34121.0
2023-06-27 10:00:00,310.32,310.66,309.84,310.23,50906.0,295.2065,295.5299,294.7498,295.1208,50906.0
2023-06-27 10:05:00,310.23,310.6,309.95,310.55,49406.0,295.1208,295.4728,294.8545,295.4253,49406.0
2023-06-27 10:10:00,310.47,311.25,309.7,311.07,54046.0,295.3492,296.0912,294.6167,295.9199,54046.0
2023-06-27 10:15:00,311.04,311.46,310.68,311.33,38258.0,295.8914,296.2909,295.5489,296.1673,38258.0
2023-06-27 10:20:00,311.32,312.21,311.21,312.21,46661.0,296.1578,297.0044,296.0531,297.0044,46661.0
2023-06-27 10:25:00,312.17,312.24,311.68,312.06,60094.0,296.9664,297.033,296.5002,296.8617,60094.0
2023-06-27 10:30:00,312.08,313.17,311.88,312.76,103243.0,296.8807,297.9177,296.6905,297.5276,103243.0
2023-06-27 10:35:00,312.83,313.1,312.35,312.71,98946.0,297.5942,297.8511,297.1376,297.4801,98946.0
2023-06-27 10:40:00,312.71,313.12,312.01,312.68,49165.0,297.4801,297.8701,296.8142,297.4515,49165.0
2023-06-27 10:45:00,312.7,312.97,312.26,312.26,21131.0,297.4706,297.7274,297.052,297.052,21131.0
2023-06-27 10:50:00,312.25,312.71,312.24,312.51,56560.0,297.0425,297.4801,297.033,297.2898,56560.0
2023-06-27 10:55:00,312.5,313.3,312.5,313.11,36747.0,297.2803,298.0413,297.2803,297.8606,36747.0
2023-06-27 11:00:00,313.11,313.46,313.08,313.18,36908.0,297.8606,298.1935,297.832,297.9272,36908.0
2023-06-27 11:05:00,313.21,313.92,313.16,313.84,42936.0,297.9557,298.6311,297.9081,298.555,42936.0
2023-06-27 11:10:00,313.79,313.79,313.12,313.75,26997.0,298.5075,298.5075,297.8701,298.4694,26997.0
2023-06-27 11:15:00,313.73,313.76,313.34,313.54,22374.0,298.4504,298.4789,298.0794,298.2696,22374.0
2023-06-27 11:20:00,313.51,313.74,313.39,313.58,28339.0,298.2411,298.4599,298.1269,298.3077,28339.0
2023-06-27 11:25:00,313.56,313.79,313.34,313.66,25983.0,298.2887,298.5075,298.0794,298.3838,25983.0
2023-06-27 11:30:00,313.66,313.68,313.44,313.62,22071.0,298.3838,298.4028,298.1745,298.3457,22071.0
2023-06-27 11:35:00,313.66,314.24,313.57,314.16,40510.0,298.3838,298.9355,298.2982,298.8594,40510.0
2023-06-27 11:40:00,314.19,314.21,313.78,314.07,35471.0,298.888,298.907,298.498,298.7738,35471.0
2023-06-27 11:45:00,314.11,314.29,314.02,314.13,32460.0,298.8119,298.9831,298.7263,298.8309,32460.0
2023-06-27 11:50:00,314.18,314.53,314.11,314.5,26213.0,298.8785,299.2114,298.8119,299.1829,26213.0
2023-06-27 11:55:00,314.54,314.55,314.07,314.13,27080.0,299.2209,299.2305,298.7738,298.8309,27080.0
2023-06-27 12:00:00,314.14,314.35,314.06,314.16,19806.0,298.8404,299.0402,298.7643,298.8594,19806.0
2023-06-27 12:05:00,314.14,314.33,314.08,314.21,18776.0,298.8404,299.0212,298.7833,298.907,18776.0
2023-06-27 12:10:00,314.2,314.27,314.1,314.11,22150.0,298.8975,298.9641,298.8024,298.8119,22150.0
2023-06-27 12:15:00,314.09,314.11,313.7,313.85,23494.0,298.7929,298.8119,298.4218,298.5645,23494.0
2023-06-27 12:20:00,313.88,314.17,313.79,314.11,22706.0,298.5931,298.869,298.5075,298.8119,22706.0
2023-06-27 12:25:00,314.11,314.18,313.92,314.13,30997.0,298.8119,298.8785,298.6311,298.8309,30997.0
2023-06-27 12:30:00,314.2,314.25,313.99,314.04,23091.0,298.8975,298.9451,298.6977,298.7453,23091.0
2023-06-27 12:35:00,314.06,314.34,313.82,314.33,21088.0,298.7643,299.0307,298.536,299.0212,21088.0
2023-06-27 12:40:00,314.29,314.31,313.9,314.06,21524.0,298.9831,299.0021,298.6121,298.7643,21524.0
2023-06-27 12:45:00,314.09,314.19,313.99,314.12,8229.0,298.7929,298.888,298.6977,298.8214,8229.0
2023-06-27 12:50:00,314.13,314.23,313.93,313.99,31109.0,298.8309,298.926,298.6406,298.6977,31109.0
2023-06-27 12:55:00,314.02,314.05,313.59,313.79,14907.0,298.7263,298.7548,298.3172,298.5075,14907.0
2023-06-27 13:00:00,313.83,314.03,313.64,313.91,20297.0,298.5455,298.7358,298.3648,298.6216,20297.0
2023-06-27 13:05:00,313.87,313.94,313.65,313.9,21537.0,298.5836,298.6502,298.3743,298.6121,21537.0
2023-06-27 13:10:00,313.88,314.18,313.86,314.15,16634.0,298.5931,298.8785,298.5741,298.8499,16634.0
2023-06-27 13:15:00,314.11,314.27,314.02,314.22,30863.0,298.8119,298.9641,298.7263,298.9165,30863.0
2023-06-27 13:20:00,314.21,314.53,314.15,314.48,31680.0,298.907,299.2114,298.8499,299.1639,31680.0
2023-06-27 13:25:00,314.49,314.62,314.42,314.58,40550.0,299.1734,299.297,299.1068,299.259,40550.0
2023-06-27 13:30:00,314.56,314.62,314.42,314.62,31053.0,299.24,299.297,299.1068,299.297,31053.0
2023-06-27 13:35:00,314.62,314.65,314.17,314.29,19710.0,299.297,299.3256,298.869,298.9831,19710.0
2023-06-27 13:40:00,314.3,314.51,314.24,314.29,34790.0,298.9926,299.1924,298.9355,298.9831,34790.0
2023-06-27 13:45:00,314.34,314.52,314.3,314.5,14130.0,299.0307,299.2019,298.9926,299.1829,14130.0
2023-06-27 13:50:00,314.5,315.07,314.5,314.97,43420.0,299.1829,299.7251,299.1829,299.63,43420.0
2023-06-27 13:55:00,314.98,315.12,314.86,315.0,25493.0,299.6395,299.7727,299.5254,299.6585,25493.0
2023-06-27 14:00:00,315.06,315.17,314.98,315.05,38791.0,299.7156,299.8203,299.6395,299.7061,38791.0
2023-06-27 14:05:00,315.09,315.19,314.84,314.97,24051.0,299.7442,299.8393,299.5063,299.63,24051.0
2023-06-27 14:10:00,314.99,315.2,314.85,315.16,23360.0,299.649,299.8488,299.5158,299.8107,23360.0
2023-06-27 14:15:00,315.19,315.19,314.95,315.11,21906.0,299.8393,299.8393,299.611,299.7632,21906.0
2023-06-27 14:20:00,315.17,315.25,315.01,315.25,14410.0,299.8203,299.8964,299.668,299.8964,14410.0
2023-06-27 14:25:00,315.18,315.27,315.06,315.24,39628.0,299.8298,299.9154,299.7156,299.8868,39628.0
2023-06-27 14:30:00,315.25,315.28,315.15,315.18,24630.0,299.8964,299.9249,299.8012,299.8298,24630.0
2023-06-27 14:35:00,315.18,315.44,315.17,315.2,26457.0,299.8298,300.0771,299.8203,299.8488,26457.0
2023-06-27 14:40:00,315.22,315.24,314.96,315.15,23456.0,299.8678,299.8868,299.6205,299.8012,23456.0
2023-06-27 14:45:00,315.16,315.34,315.12,315.32,19031.0,299.8107,299.982,299.7727,299.963,19031.0
2023-06-27 14:50:00,315.32,315.47,315.12,315.16,23055.0,299.963,300.1056,299.7727,299.8107,23055.0
2023-06-27 14:55:00,315.15,315.27,314.97,315.22,21803.0,299.8012,299.9154,299.63,299.8678,21803.0
2023-06-27 15:00:00,315.18,315.36,315.12,315.19,21944.0,299.8298,300.001,299.7727,299.8393,21944.0
2023-06-27 15:05:00,315.18,315.26,314.98,315.06,23521.0,299.8298,299.9059,299.6395,299.7156,23521.0
2023-06-27 15:10:00,315.02,315.04,314.77,315.03,22797.0,299.6776,299.6966,299.4397,299.6871,22797.0
2023-06-27 15:15:00,315.02,315.19,314.78,314.79,30616.0,299.6776,299.8393,299.4492,299.4588,30616.0
2023-06-27 15:20:00,314.83,314.84,314.47,314.74,19590.0,299.4968,299.5063,299.1543,299.4112,19590.0
2023-06-27 15:25:00,314.69,314.69,314.3,314.36,44079.0,299.3636,299.3636,298.9926,299.0497,44079.0
2023-06-27 15:30:00,314.36,314.37,313.79,313.83,30588.0,299.0497,299.0592,298.5075,298.5455,30588.0
2023-06-27 15:35:00,313.85,313.98,313.69,313.87,35861.0,298.5645,298.6882,298.4123,298.5836,35861.0
2023-06-27 15:40:00,313.89,314.01,313.62,313.78,34423.0,298.6026,298.7168,298.3457,298.498,34423.0
2023-06-27 15:45:00,313.79,314.07,313.79,313.95,41303.0,298.5075,298.7738,298.5075,298.6597,41303.0
2023-06-27 15:50:00,313.93,314.0,313.59,313.82,74634.0,298.6406,298.7072,298.3172,298.536,74634.0
2023-06-27 15:55:00,313.85,313.99,313.62,313.68,251256.0,298.5645,298.6977,298.3457,298.4028,251256.0
2023-06-28 09:30:00,312.0,312.0,310.5,311.4,138365.0,296.8046,296.8046,295.3777,296.2339,138365.0
2023-06-28 09:35:00,311.76,312.94,310.8,312.86,38600.0,296.5763,297.6989,295.6631,297.6228,38600.0
2023-06-28 09:40:00,312.78,312.83,312.2,312.2,25517.0,297.5467,297.5942,296.9949,296.9949,25517.0
2023-06-28 09:45:00,312.28,312.49,311.65,311.65,21249.0,297.071,297.2708,296.4717,296.4717,21249.0
2023-06-28 09:50:00,311.63,311.8,311.08,311.72,13359.0,296.4527,296.6144,295.9295,296.5383,13359.0
2023-06-28 09:55:00,311.83,312.5,311.62,312.48,27486.0,296.6429,297.2803,296.4432,297.2613,27486.0
2023-06-28 10:00:00,312.39,312.5,311.93,312.15,23710.0,297.1757,297.2803,296.7381,296.9473,23710.0
2023-06-28 10:05:00,312.16,312.6,311.9,311.99,29730.0,296.9569,297.3754,296.7095,296.7951,29730.0
2023-06-28 10:10:00,311.91,311.91,311.29,311.43,23520.0,296.719,296.719,296.1292,296.2624,23520.0
2023-06-28 10:15:00,311.34,311.77,311.18,311.77,20076.0,296.1768,296.5858,296.0246,296.5858,20076.0
2023-06-28 10:20:00,311.78,312.0,310.38,310.42,29706.0,296.5954,296.8046,295.2635,295.3016,29706.0
2023-06-28 10:25:00,310.43,310.47,309.83,310.46,50990.0,295.3111,295.3492,294.7403,295.3396,50990.0
2023-06-28 10:30:00,310.51,310.8,309.93,310.0,30439.0,295.3872,295.6631,294.8355,294.9021,30439.0
2023-06-28 10:35:00,310.04,310.58,310.04,310.25,18437.0,294.9401,295.4538,294.9401,295.1399,18437.0
2023-06-28 10:40:00,310.19,310.34,309.79,309.88,22529.0,295.0828,295.2255,294.7023,294.7879,22529.0
2023-06-28 10:45:00,309.87,309.87,309.19,309.49,28350.0,294.7784,294.7784,294.1315,294.4169,28350.0
2023-06-28 10:50:00,309.49,309.73,309.02,309.28,31324.0,294.4169,294.6452,293.9698,294.2171,31324.0
2023-06-28 10:55:00,309.27,309.39,308.94,309.07,16691.0,294.2076,294.3218,293.8937,294.0173,16691.0
2023-06-28 11:00:00,309.07,309.09,308.69,309.06,44831.0,294.0173,294.0364,293.6559,294.0078,44831.0
2023-06-28 11:05:00,308.92,309.1,308.69,308.73,16650.0,293.8746,294.0459,293.6559,293.6939,16650.0
2023-06-28 11:10:00,308.69,308.95,308.32,308.52,27268.0,293.6559,293.9032,293.3039,293.4941,27268.0
2023-06-28 11:15:00,308.5,309.33,308.38,309.33,25665.0,293.4751,294.2647,293.3609,294.2647,25665.0
2023-06-28 11:20:00,309.34,309.34,308.78,308.79,19914.0,294.2742,294.2742,293.7415,293.751,19914.0
2023-06-28 11:25:00,308.72,309.39,308.52,309.3,18947.0,293.6844,294.3218,293.4941,294.2361,18947.0
2023-06-28 11:30:00,309.4,309.77,309.2,309.43,18283.0,294.3313,294.6833,294.141,294.3598,18283.0
2023-06-28 11:35:00,309.37,309.74,309.22,309.54,19077.0,294.3027,294.6547,294.16,294.4645,19077.0
2023-06-28 11:40:00,309.6,309.77,309.08,309.28,16939.0,294.5215,294.6833,294.0269,294.2171,16939.0
2023-06-28 11:45:00,309.28,309.41,309.11,309.17,10104.0,294.2171,294.3408,294.0554,294.1125,10104.0
2023-06-28 11:50:00,309.19,309.2,308.96,309.06,10601.0,294.1315,294.141,293.9127,294.0078,10601.0
2023-06-28 11:55:00,309.06,309.18,308.95,309.14,11089.0,294.0078,294.122,293.9032,294.0839,11089.0
2023-06-28 12:00:00,309.03,309.09,308.65,308.69,13627.0,293.9793,294.0364,293.6178,293.6559,13627.0
2023-06-28 12:05:00,308.67,309.04,308.54,308.99,16642.0,293.6368,293.9888,293.5132,293.9412,16642.0
2023-06-28 12:10:00,309.06,309.17,308.71,308.95,29510.0,294.0078,294.1125,293.6749,293.9032,29510.0
2023-06-28 12:15:00,309.02,309.42,308.95,309.35,11420.0,293.9698,294.3503,293.9032,294.2837,11420.0
2023-06-28 12:20:00,309.29,309.29,309.0,309.26,11669.0,294.2266,294.2266,293.9508,294.1981,11669.0
2023-06-28 12:25:00,309.17,309.18,308.84,309.03,16471.0,294.1125,294.122,293.7985,293.9793,16471.0
2023-06-28 12:30:00,309.03,309.06,308.58,308.7,10631.0,293.9793,294.0078,293.5512,293.6654,10631.0
2023-06-28 12:35:00,308.76,308.95,308.55,308.67,17325.0,293.7224,293.9032,293.5227,293.6368,17325.0
2023-06-28 12:40:00,308.58,308.7,308.05,308.05,21647.0,293.5512,293.6654,293.047,293.047,21647.0
2023-06-28 12:45:00,308.02,308.26,307.42,307.58,32188.0,293.0185,293.2468,292.4477,292.5999,32188.0
2023-06-28 12:50:00,307.63,307.74,306.78,306.83,52107.0,292.6475,292.7521,291.8389,291.8864,52107.0
2023-06-28 12:55:00,306.83,307.41,306.75,307.17,40475.0,291.8864,292.4382,291.8103,292.2099,40475.0
2023-06-28 13:00:00,307.24,307.25,306.85,307.09,20618.0,292.2765,292.286,291.9055,292.1338,20618.0
2023-06-28 13:05:00,307.09,307.36,307.08,307.31,10279.0,292.1338,292.3906,292.1243,292.3431,10279.0
2023-06-28 13:10:00,307.27,307.81,307.06,307.81,10030.0,292.305,292.8187,292.1052,292.8187,10030.0
2023-06-28 13:15:00,307.83,307.92,307.59,307.65,11161.0,292.8377,292.9234,292.6094,292.6665,11161.0
2023-06-28 13:20:00,307.68,307.94,307.44,307.88,14987.0,292.695,292.9424,292.4667,292.8853,14987.0
2023-06-28 13:25:00,307.85,307.85,307.56,307.82,11252.0,292.8568,292.8568,292.5809,292.8282,11252.0
2023-06-28 13:30:00,307.79,307.79,307.23,307.23,15177.0,292.7997,292.7997,292.267,292.267,15177.0
2023-06-28 13:35:00,307.16,307.61,307.16,307.6,9021.0,292.2004,292.6285,292.2004,292.6189,9021.0
2023-06-28 13:40:00,307.54,307.88,307.44,307.79,17430.0,292.5619,292.8853,292.4667,292.7997,17430.0
2023-06-28 13:45:00,307.79,307.82,307.65,307.68,7852.0,292.7997,292.8282,292.6665,292.695,7852.0
2023-06-28 13:50:00,307.74,307.75,307.51,307.67,9051.0,292.7521,292.7616,292.5333,292.6855,9051.0
2023-06-28 13:55:00,307.65,307.7,307.27,307.39,13684.0,292.6665,292.7141,292.305,292.4192,13684.0
2023-06-28 14:00:00,307.42,307.43,307.19,307.2,13051.0,292.4477,292.4572,292.2289,292.2384,13051.0
2023-06-28 14:05:00,307.18,307.69,307.06,307.68,21066.0,292.2194,292.7046,292.1052,292.695,21066.0
2023-06-28 14:10:00,307.67,307.73,307.42,307.46,10754.0,292.6855,292.7426,292.4477,292.4858,10754.0
2023-06-28 14:15:00,307.38,307.8,307.23,307.73,18186.0,292.4097,292.8092,292.267,292.7426,18186.0
2023-06-28 14:20:00,307.71,307.86,307.65,307.83,13894.0,292.7236,292.8663,292.6665,292.8377,13894.0
2023-06-28 14:25:00,307.84,307.84,307.39,307.46,12149.0,292.8472,292.8472,292.4192,292.4858,12149.0
2023-06-28 14:30:00,307.45,307.58,307.43,307.51,16726.0,292.4762,292.5999,292.4572,292.5333,16726.0
2023-06-28 14:35:00,307.51,307.61,307.18,307.29,17765.0,292.5333,292.6285,292.2194,292.324,17765.0
2023-06-28 14:40:00,307.26,307.37,307.18,307.25,10152.0,292.2955,292.4001,292.2194,292.286,10152.0
2023-06-28 14:45:00,307.25,307.38,307.12,307.33,16910.0,292.286,292.4097,292.1623,292.3621,16910.0
2023-06-28 14:50:00,307.32,307.34,306.98,307.05,18808.0,292.3526,292.3716,292.0291,292.0957,18808.0
2023-06-28 14:55:00,307.0,307.19,306.86,307.17,20710.0,292.0482,292.2289,291.915,292.2099,20710.0
2023-06-28 15:00:00,307.2,307.41,307.14,307.24,17247.0,292.2384,292.4382,292.1813,292.2765,17247.0
2023-06-28 15:05:00,307.24,307.29,306.55,306.84,21080.0,292.2765,292.324,291.6201,291.896,21080.0
2023-06-28 15:10:00,306.84,307.25,306.79,307.0,12460.0,291.896,292.286,291.8484,292.0482,12460.0
2023-06-28 15:15:00,306.99,307.05,306.79,306.97,20770.0,292.0386,292.0957,291.8484,292.0196,20770.0
2023-06-28 15:20:00,306.95,307.11,306.89,307.08,17456.0,292.0006,292.1528,291.9435,292.1243,17456.0
2023-06-28 15:25:00,307.11,307.12,306.69,306.74,15398.0,292.1528,292.1623,291.7533,291.8008,15398.0
2023-06-28 15:30:00,306.71,306.71,306.47,306.5,33956.0,291.7723,291.7723,291.544,291.5725,33956.0
2023-06-28 15:35:00,306.48,306.51,306.24,306.32,35485.0,291.5535,291.582,291.3252,291.4013,35485.0
2023-06-28 15:40:00,306.33,306.83,306.31,306.8,37350.0,291.4108,291.8864,291.3918,291.8579,37350.0
2023-06-28 15:45:00,306.77,306.8,306.41,306.44,47332.0,291.8294,291.8579,291.4869,291.5154,47332.0
2023-06-28 15:50:00,306.41,306.65,306.11,306.12,80418.0,291.4869,291.7152,291.2015,291.211,80418.0
2023-06-28 15:55:00,306.1,306.66,306.06,306.66,197329.0,291.192,291.7247,291.1539,291.7247,197329.0
2023-06-29 09:30:00,306.78,307.11,304.37,304.45,108189.0,291.8389,292.1528,289.5462,289.6224,108189.0
2023-06-29 09:35:00,304.48,306.74,304.03,306.65,51214.0,289.6509,291.8008,289.2228,291.7152,51214.0
2023-06-29 09:40:00,306.64,306.91,305.99,305.99,21909.0,291.7057,291.9625,291.0873,291.0873,21909.0
2023-06-29 09:45:00,306.17,306.22,305.19,305.55,36085.0,291.2586,291.3061,290.3263,290.6688,36085.0
2023-06-29 09:50:00,305.63,306.0,305.38,305.91,29726.0,290.7449,291.0969,290.5071,291.0112,29726.0
2023-06-29 09:55:00,306.14,306.46,305.75,306.28,13222.0,291.23,291.5345,290.859,291.3632,13222.0
2023-06-29 10:00:00,306.37,306.6,306.08,306.27,37630.0,291.4488,291.6676,291.173,291.3537,37630.0
2023-06-29 10:05:00,306.28,306.43,305.6,305.91,33959.0,291.3632,291.5059,290.7163,291.0112,33959.0
2023-06-29 10:10:00,305.93,306.58,305.93,306.51,16892.0,291.0303,291.6486,291.0303,291.582,16892.0
2023-06-29 10:15:00,306.65,306.89,306.59,306.59,19546.0,291.7152,291.9435,291.6581,291.6581,19546.0
2023-06-29 10:20:00,306.66,307.22,306.64,306.69,15583.0,291.7247,292.2574,291.7057,291.7533,15583.0
2023-06-29 10:25:00,306.74,307.22,306.45,306.53,18352.0,291.8008,292.2574,291.5249,291.6011,18352.0
2023-06-29 10:30:00,306.45,306.66,306.0,306.54,19205.0,291.5249,291.7247,291.0969,291.6106,19205.0
2023-06-29 10:35:00,306.55,306.65,305.6,305.66,15409.0,291.6201,291.7152,290.7163,290.7734,15409.0
2023-06-29 10:40:00,305.61,306.08,305.58,305.75,22265.0,290.7259,291.173,290.6973,290.859,22265.0
2023-06-29 10:45:00,305.75,306.0,305.4,305.69,14035.0,290.859,291.0969,290.5261,290.802,14035.0
2023-06-29 10:50:00,305.75,305.81,305.37,305.65,17179.0,290.859,290.9161,290.4975,290.7639,17179.0
2023-06-29 10:55:00,305.59,305.87,305.42,305.48,13642.0,290.7068,290.9732,290.5451,290.6022,13642.0
2023-06-29 11:00:00,305.42,305.42,304.95,305.18,28117.0,290.5451,290.5451,290.098,290.3168,28117.0
2023-06-29 11:05:00,305.13,305.6,305.0,305.3,13441.0,290.2692,290.7163,290.1456,290.431,13441.0
2023-06-29 11:10:00,305.25,305.81,305.25,305.64,14699.0,290.3834,290.9161,290.3834,290.7544,14699.0
2023-06-29 11:15:00,305.64,305.93,305.26,305.43,15973.0,290.7544,291.0303,290.3929,290.5546,15973.0
2023-06-29 11:20:00,305.36,305.7,305.28,305.42,8828.0,290.488,290.8115,290.4119,290.5451,8828.0
2023-06-29 11:25:00,305.42,305.65,305.15,305.56,9556.0,290.5451,290.7639,290.2883,290.6783,9556.0
2023-06-29 11:30:00,305.59,305.74,305.47,305.47,8818.0,290.7068,290.8495,290.5927,290.5927,8818.0
2023-06-29 11:35:00,305.44,305.8,305.35,305.71,6589.0,290.5641,290.9066,290.4785,290.821,6589.0
2023-06-29 11:40:00,305.7,305.97,305.39,305.43,14639.0,290.8115,291.0683,290.5166,290.5546,14639.0
2023-06-29 11:45:00,305.46,305.98,305.24,305.68,16934.0,290.5832,291.0778,290.3739,290.7924,16934.0
2023-06-29 11:50:00,305.8,305.99,305.63,305.82,13207.0,290.9066,291.0873,290.7449,290.9256,13207.0
2023-06-29 11:55:00,305.87,305.96,305.44,305.51,13707.0,290.9732,291.0588,290.5641,290.6307,13707.0
2023-06-29 12:00:00,305.54,305.62,305.18,305.27,13284.0,290.6593,290.7354,290.3168,290.4024,13284.0
2023-06-29 12:05:00,305.28,305.96,305.27,305.79,19088.0,290.4119,291.0588,290.4024,290.8971,19088.0
2023-06-29 12:10:00,305.79,306.07,305.65,305.91,37139.0,290.8971,291.1635,290.7639,291.0112,37139.0
2023-06-29 12:15:00,305.97,306.23,305.93,306.22,9827.0,291.0683,291.3157,291.0303,291.3061,9827.0
2023-06-29 12:20:00,306.12,306.42,306.03,306.42,15368.0,291.211,291.4964,291.1254,291.4964,15368.0
2023-06-29 12:25:00,306.45,306.82,306.33,306.62,15911.0,291.5249,291.8769,291.4108,291.6867,15911.0
2023-06-29 12:30:00,306.76,306.81,306.56,306.76,7537.0,291.8198,291.8674,291.6296,291.8198,7537.0
2023-06-29 12:35:00,306.83,307.03,306.83,306.97,13259.0,291.8864,292.0767,291.8864,292.0196,13259.0
2023-06-29 12:40:00,307.0,307.06,306.91,306.93,6613.0,292.0482,292.1052,291.9625,291.9816,6613.0
2023-06-29 12:45:00,307.0,307.25,306.94,306.98,7814.0,292.0482,292.286,291.9911,292.0291,7814.0
2023-06-29 12:50:00,306.99,307.13,306.92,306.99,11008.0,292.0386,292.1718,291.9721,292.0386,11008.0
2023-06-29 12:55:00,307.0,307.16,306.79,306.93,11055.0,292.0482,292.2004,291.8484,291.9816,11055.0
2023-06-29 13:00:00,306.91,306.93,306.67,306.71,16944.0,291.9625,291.9816,291.7342,291.7723,16944.0
2023-06-29 13:05:00,306.71,306.97,306.24,306.97,14859.0,291.7723,292.0196,291.3252,292.0196,14859.0
2023-06-29 13:10:00,306.92,307.04,306.69,306.98,20838.0,291.9721,292.0862,291.7533,292.0291,20838.0
2023-06-29 13:15:00,306.97,307.32,306.97,307.31,21564.0,292.0196,292.3526,292.0196,292.3431,21564.0
2023-06-29 13:20:00,307.33,307.34,307.15,307.15,11157.0,292.3621,292.3716,292.1909,292.1909,11157.0
2023-06-29 13:25:00,307.11,307.25,307.06,307.24,5981.0,292.1528,292.286,292.1052,292.2765,5981.0
2023-06-29 13:30:00,307.26,307.59,307.17,307.46,23615.0,292.2955,292.6094,292.2099,292.4858,23615.0
2023-06-29 13:35:00,307.45,307.57,307.13,307.46,9142.0,292.4762,292.5904,292.1718,292.4858,9142.0
2023-06-29 13:40:00,307.5,307.64,307.22,307.37,20211.0,292.5238,292.657,292.2574,292.4001,20211.0
2023-06-29 13:45:00,307.36,307.64,307.36,307.58,12582.0,292.3906,292.657,292.3906,292.5999,12582.0
2023-06-29 13:50:00,307.52,307.8,307.39,307.76,16464.0,292.5428,292.8092,292.4192,292.7711,16464.0
2023-06-29 13:55:00,307.78,307.79,307.05,307.13,12132.0,292.7902,292.7997,292.0957,292.1718,12132.0
2023-06-29 14:00:00,307.04,307.1,306.29,306.48,13448.0,292.0862,292.1433,291.3727,291.5535,13448.0
2023-06-29 14:05:00,306.44,306.63,306.15,306.57,13616.0,291.5154,291.6962,291.2396,291.6391,13616.0
2023-06-29 14:10:00,306.47,306.76,306.43,306.71,8213.0,291.544,291.8198,291.5059,291.7723,8213.0
2023-06-29 14:15:00,306.8,306.9,306.78,306.8,12307.0,291.8579,291.953,291.8389,291.8579,12307.0
2023-06-29 14:20:00,306.84,307.3,306.83,307.28,10225.0,291.896,292.3335,291.8864,292.3145,10225.0
2023-06-29 14:25:00,307.24,307.4,307.1,307.36,17487.0,292.2765,292.4287,292.1433,292.3906,17487.0
2023-06-29 14:30:00,307.38,307.6,307.34,307.56,16957.0,292.4097,292.6189,292.3716,292.5809,16957.0
2023-06-29 14:35:00,307.55,307.83,307.52,307.53,16515.0,292.5714,292.8377,292.5428,292.5523,16515.0
2023-06-29 14:40:00,307.54,307.6,307.12,307.45,22224.0,292.5619,292.6189,292.1623,292.4762,22224.0
2023-06-29 14:45:00,307.47,307.7,307.47,307.56,11678.0,292.4953,292.7141,292.4953,292.5809,11678.0
2023-06-29 14:50:00,307.58,307.58,307.33,307.43,14755.0,292.5999,292.5999,292.3621,292.4572,14755.0
2023-06-29 14:55:00,307.43,307.66,307.42,307.61,14881.0,292.4572,292.676,292.4477,292.6285,14881.0
2023-06-29 15:00:00,307.59,308.02,307.59,307.91,25646.0,292.6094,293.0185,292.6094,292.9138,25646.0
2023-06-29 15:05:00,307.97,308.1,307.9,308.07,25517.0,292.9709,293.0946,292.9043,293.066,25517.0
2023-06-29 15:10:00,308.11,308.13,307.97,308.0,23606.0,293.1041,293.1231,292.9709,292.9995,23606.0
2023-06-29 15:15:00,308.06,308.09,307.61,307.72,13754.0,293.0565,293.0851,292.6285,292.7331,13754.0
2023-06-29 15:20:00,307.71,307.73,307.46,307.59,23719.0,292.7236,292.7426,292.4858,292.6094,23719.0
2023-06-29 15:25:00,307.63,307.76,307.56,307.67,15776.0,292.6475,292.7711,292.5809,292.6855,15776.0
2023-06-29 15:30:00,307.66,307.69,307.3,307.34,21812.0,292.676,292.7046,292.3335,292.3716,21812.0
2023-06-29 15:35:00,307.34,307.34,307.12,307.18,19634.0,292.3716,292.3716,292.1623,292.2194,19634.0
2023-06-29 15:40:00,307.15,307.4,307.13,307.32,23850.0,292.1909,292.4287,292.1718,292.3526,23850.0
2023-06-29 15:45:00,307.32,307.54,307.22,307.42,40285.0,292.3526,292.5619,292.2574,292.4477,40285.0
2023-06-29 15:50:00,307.47,308.0,307.32,307.71,56534.0,292.4953,292.9995,292.3526,292.7236,56534.0
2023-06-29 15:55:00,307.75,308.02,307.44,307.94,118404.0,292.7616,293.0185,292.4667,292.9424,118404.0
2023-06-30 09:30:00,309.58,310.25,308.96,309.26,80676.0,294.5025,295.1399,293.9127,294.1981,80676.0
2023-06-30 09:35:00,309.18,310.2,308.63,310.07,26608.0,294.122,295.0923,293.5988,294.9686,26608.0
2023-06-30 09:40:00,310.05,310.49,309.64,309.95,27509.0,294.9496,295.3682,294.5596,294.8545,27509.0
2023-06-30 09:45:00,309.91,310.33,309.27,310.1,32222.0,294.8164,295.216,294.2076,294.9972,32222.0
2023-06-30 09:50:00,310.13,310.19,309.11,309.41,18192.0,295.0257,295.0828,294.0554,294.3408,18192.0
2023-06-30 09:55:00,309.26,310.06,309.26,309.61,15712.0,294.1981,294.9591,294.1981,294.531,15712.0
2023-06-30 10:00:00,309.7,310.26,309.6,310.01,33367.0,294.6167,295.1494,294.5215,294.9116,33367.0
2023-06-30 10:05:00,310.05,310.38,310.02,310.3,19037.0,294.9496,295.2635,294.9211,295.1874,19037.0
2023-06-30 10:10:00,310.24,310.5,310.02,310.36,15449.0,295.1304,295.3777,294.9211,295.2445,15449.0
2023-06-30 10:15:00,310.34,310.38,310.03,310.04,6883.0,295.2255,295.2635,294.9306,294.9401,6883.0
2023-06-30 10:20:00,310.03,310.39,309.85,310.04,13751.0,294.9306,295.2731,294.7594,294.9401,13751.0
2023-06-30 10:25:00,309.99,310.27,309.91,309.98,11774.0,294.8925,295.1589,294.8164,294.883,11774.0
2023-06-30 10:30:00,310.03,310.34,309.76,310.25,11988.0,294.9306,295.2255,294.6737,295.1399,11988.0
2023-06-30 10:35:00,310.3,310.3,309.0,309.0,26149.0,295.1874,295.1874,293.9508,293.9508,26149.0
2023-06-30 10:40:00,308.89,309.21,308.61,308.88,23370.0,293.8461,294.1505,293.5797,293.8366,23370.0
2023-06-30 10:45:00,308.88,308.91,308.39,308.42,15218.0,293.8366,293.8651,293.3705,293.399,15218.0
2023-06-30 10:50:00,308.46,309.36,308.3,309.33,16347.0,293.4371,294.2932,293.2848,294.2647,16347.0
2023-06-30 10:55:00,309.39,309.56,309.09,309.55,22033.0,294.3218,294.4835,294.0364,294.474,22033.0
2023-06-30 11:00:00,309.57,309.73,309.31,309.33,9154.0,294.493,294.6452,294.2457,294.2647,9154.0
2023-06-30 11:05:00,309.42,309.86,309.42,309.81,7443.0,294.3503,294.7689,294.3503,294.7213,7443.0
2023-06-30 11:10:00,309.83,310.11,309.79,309.87,26921.0,294.7403,295.0067,294.7023,294.7784,26921.0
2023-06-30 11:15:00,309.73,309.93,309.67,309.72,7477.0,294.6452,294.8355,294.5881,294.6357,7477.0
2023-06-30 11:20:00,309.69,309.79,309.58,309.58,9823.0,294.6071,294.7023,294.5025,294.5025,9823.0
2023-06-30 11:25:00,309.55,309.55,309.15,309.46,12763.0,294.474,294.474,294.0934,294.3884,12763.0
2023-06-30 11:30:00,309.45,309.53,309.11,309.17,6592.0,294.3788,294.4549,294.0554,294.1125,6592.0
2023-06-30 11:35:00,309.13,309.58,309.05,309.22,17385.0,294.0744,294.5025,293.9983,294.16,17385.0
2023-06-30 11:40:00,309.17,309.27,309.03,309.16,7251.0,294.1125,294.2076,293.9793,294.103,7251.0
2023-06-30 11:45:00,309.13,309.23,309.01,309.12,4310.0,294.0744,294.1696,293.9603,294.0649,4310.0
2023-06-30 11:50:00,309.12,309.12,308.8,309.02,23708.0,294.0649,294.0649,293.7605,293.9698,23708.0
2023-06-30 11:55:00,309.0,309.07,308.75,309.04,11296.0,293.9508,294.0173,293.7129,293.9888,11296.0
2023-06-30 12:00:00,309.01,309.22,308.87,308.99,11788.0,293.9603,294.16,293.8271,293.9412,11788.0
2023-06-30 12:05:00,308.98,309.25,308.97,309.21,10150.0,293.9317,294.1886,293.9222,294.1505,10150.0
2023-06-30 12:10:00,309.21,309.44,309.18,309.35,9614.0,294.1505,294.3693,294.122,294.2837,9614.0
2023-06-30 12:15:00,309.44,309.68,309.24,309.52,5058.0,294.3693,294.5976,294.1791,294.4454,5058.0
2023-06-30 12:20:00,309.63,309.74,309.53,309.71,7974.0,294.5501,294.6547,294.4549,294.6262,7974.0
2023-06-30 12:25:00,309.72,309.84,309.6,309.78,5201.0,294.6357,294.7498,294.5215,294.6928,5201.0
2023-06-30 12:30:00,309.75,310.04,309.73,309.82,14969.0,294.6642,294.9401,294.6452,294.7308,14969.0
2023-06-30 12:35:00,309.81,309.94,309.64,309.81,7518.0,294.7213,294.845,294.5596,294.7213,7518.0
2023-06-30 12:40:00,309.75,309.84,309.71,309.73,12721.0,294.6642,294.7498,294.6262,294.6452,12721.0
2023-06-30 12:45:00,309.75,309.82,309.64,309.74,12887.0,294.6642,294.7308,294.5596,294.6547,12887.0
2023-06-30 12:50:00,309.7,309.98,309.68,309.94,10322.0,294.6167,294.883,294.5976,294.845,10322.0
2023-06-30 12:55:00,309.96,310.14,309.92,309.98,8667.0,294.864,295.0352,294.8259,294.883,8667.0
2023-06-30 13:00:00,310.03,310.08,309.81,309.91,16262.0,294.9306,294.9782,294.7213,294.8164,16262.0
2023-06-30 13:05:00,309.93,310.2,309.9,310.04,7074.0,294.8355,295.0923,294.8069,294.9401,7074.0
2023-06-30 13:10:00,310.09,310.16,309.96,310.01,11013.0,294.9877,295.0543,294.864,294.9116,11013.0
2023-06-30 13:15:00,310.05,310.25,309.97,310.23,7708.0,294.9496,295.1399,294.8735,295.1208,7708.0
2023-06-30 13:20:00,310.19,310.22,310.03,310.13,12681.0,295.0828,295.1113,294.9306,295.0257,12681.0
2023-06-30 13:25:00,310.09,310.25,310.08,310.25,7533.0,294.9877,295.1399,294.9782,295.1399,7533.0
2023-06-30 13:30:00,310.25,310.45,310.17,310.37,8923.0,295.1399,295.3301,295.0638,295.254,8923.0
2023-06-30 13:35:00,310.35,310.4,310.02,310.02,5588.0,295.235,295.2826,294.9211,294.9211,5588.0
2023-06-30 13:40:00,310.11,310.17,309.99,310.07,9846.0,295.0067,295.0638,294.8925,294.9686,9846.0
2023-06-30 13:45:00,310.06,310.21,309.97,310.18,10247.0,294.9591,295.1018,294.8735,295.0733,10247.0
2023-06-30 13:50:00,310.15,310.2,309.98,310.1,7351.0,295.0447,295.0923,294.883,294.9972,7351.0
2023-06-30 13:55:00,310.1,310.36,310.06,310.33,9595.0,294.9972,295.2445,294.9591,295.216,9595.0
2023-06-30 14:00:00,310.34,310.64,310.3,310.59,13951.0,295.2255,295.5109,295.1874,295.4633,13951.0
2023-06-30 14:05:00,310.62,310.84,310.51,310.81,19658.0,295.4919,295.7011,295.3872,295.6726,19658.0
2023-06-30 14:10:00,310.74,310.81,310.64,310.68,6715.0,295.606,295.6726,295.5109,295.5489,6715.0
2023-06-30 14:15:00,310.74,310.81,310.6,310.73,6795.0,295.606,295.6726,295.4728,295.5965,6795.0
2023-06-30 14:20:00,310.76,310.76,310.62,310.7,7151.0,295.625,295.625,295.4919,295.568,7151.0
2023-06-30 14:25:00,310.65,310.84,310.59,310.75,9702.0,295.5204,295.7011,295.4633,295.6155,9702.0
2023-06-30 14:30:00,310.72,310.85,310.61,310.85,10759.0,295.587,295.7107,295.4823,295.7107,10759.0
2023-06-30 14:35:00,310.89,311.05,310.75,311.05,22394.0,295.7487,295.9009,295.6155,295.9009,22394.0
2023-06-30 14:40:00,311.06,311.22,310.99,311.22,9720.0,295.9104,296.0626,295.8438,296.0626,9720.0
2023-06-30 14:45:00,311.12,311.13,310.92,311.09,9901.0,295.9675,295.977,295.7772,295.939,9901.0
2023-06-30 14:50:00,311.08,311.33,310.99,311.24,7668.0,295.9295,296.1673,295.8438,296.0817,7668.0
2023-06-30 14:55:00,311.19,311.21,311.02,311.14,17021.0,296.0341,296.0531,295.8724,295.9865,17021.0
2023-06-30 15:00:00,311.18,311.23,311.02,311.12,13871.0,296.0246,296.0721,295.8724,295.9675,13871.0
2023-06-30 15:05:00,311.04,311.09,310.75,310.87,14781.0,295.8914,295.939,295.6155,295.7297,14781.0
2023-06-30 15:10:00,310.8,310.89,310.74,310.86,9275.0,295.6631,295.7487,295.606,295.7202,9275.0
2023-06-30 15:15:00,310.89,310.95,310.62,310.64,16388.0,295.7487,295.8058,295.4919,295.5109,16388.0
2023-06-30 15:20:00,310.62,310.73,310.43,310.68,17102.0,295.4919,295.5965,295.3111,295.5489,17102.0
2023-06-30 15:25:00,310.71,310.88,310.66,310.88,17458.0,295.5775,295.7392,295.5299,295.7392,17458.0
2023-06-30 15:30:00,310.88,310.92,310.55,310.71,20584.0,295.7392,295.7772,295.4253,295.5775,20584.0
2023-06-30 15:35:00,310.67,310.9,310.63,310.85,12281.0,295.5394,295.7582,295.5014,295.7107,12281.0
2023-06-30 15:40:00,310.9,310.91,310.6,310.61,18316.0,295.7582,295.7677,295.4728,295.4823,18316.0
2023-06-30 15:45:00,310.57,310.91,310.51,310.85,27453.0,295.4443,295.7677,295.3872,295.7107,27453.0
2023-06-30 15:50:00,310.91,311.35,310.76,311.35,61125.0,295.7677,296.1863,295.625,296.1863,61125.0
2023-06-30 15:55:00,311.42,311.43,310.47,310.48,208182.0,296.2529,296.2624,295.3492,295.3587,208182.0
2023-07-03 09:30:00,309.78,310.4,309.51,310.23,68758.0,294.6928,295.2826,294.4359,295.1208,68758.0
2023-07-03 09:35:00,310.27,310.75,309.9,309.99,27341.0,295.1589,295.6155,294.8069,294.8925,27341.0
2023-07-03 09:40:00,310.01,310.41,309.52,310.35,23381.0,294.9116,295.2921,294.4454,295.235,23381.0
2023-07-03 09:45:00,310.37,310.55,309.66,309.75,20683.0,295.254,295.4253,294.5786,294.6642,20683.0
2023-07-03 09:50:00,309.64,309.78,308.9,309.14,21621.0,294.5596,294.6928,293.8556,294.0839,21621.0
2023-07-03 09:55:00,309.25,310.09,309.25,310.09,29893.0,294.1886,294.9877,294.1886,294.9877,29893.0
2023-07-03 10:00:00,310.2,310.33,309.84,309.97,14524.0,295.0923,295.216,294.7498,294.8735,14524.0
2023-07-03 10:05:00,309.83,310.24,309.81,310.01,11909.0,294.7403,295.1304,294.7213,294.9116,11909.0
2023-07-03 10:10:00,309.88,310.18,309.75,310.18,18101.0,294.7879,295.0733,294.6642,295.0733,18101.0
2023-07-03 10:15:00,310.17,310.63,310.11,310.2,23309.0,295.0638,295.5014,295.0067,295.0923,23309.0
2023-07-03 10:20:00,310.18,310.46,309.74,310.33,16766.0,295.0733,295.3396,294.6547,295.216,16766.0
2023-07-03 10:25:00,310.34,310.48,310.15,310.48,9726.0,295.2255,295.3587,295.0447,295.3587,9726.0
2023-07-03 10:30:00,310.48,310.49,310.01,310.33,10113.0,295.3587,295.3682,294.9116,295.216,10113.0
2023-07-03 10:35:00,310.25,310.41,309.84,310.41,19539.0,295.1399,295.2921,294.7498,295.2921,19539.0
2023-07-03 10:40:00,310.45,310.5,310.16,310.24,9206.0,295.3301,295.3777,295.0543,295.1304,9206.0
2023-07-03 10:45:00,310.26,310.28,309.81,310.12,19161.0,295.1494,295.1684,294.7213,295.0162,19161.0
2023-07-03 10:50:00,310.07,310.3,309.82,310.23,14320.0,294.9686,295.1874,294.7308,295.1208,14320.0
2023-07-03 10:55:00,310.28,310.69,310.27,310.5,13975.0,295.1684,295.5584,295.1589,295.3777,13975.0
2023-07-03 11:00:00,310.46,310.83,310.46,310.81,12591.0,295.3396,295.6916,295.3396,295.6726,12591.0
2023-07-03 11:05:00,310.83,311.33,310.7,311.33,17595.0,295.6916,296.1673,295.568,296.1673,17595.0
2023-07-03 11:10:00,311.38,311.4,310.77,310.8,20704.0,296.2148,296.2339,295.6345,295.6631,20704.0
2023-07-03 11:15:00,310.82,310.82,310.24,310.41,17765.0,295.6821,295.6821,295.1304,295.2921,17765.0
2023-07-03 11:20:00,310.48,310.48,310.07,310.07,7763.0,295.3587,295.3587,294.9686,294.9686,7763.0
2023-07-03 11:25:00,310.13,310.41,309.9,310.34,13905.0,295.0257,295.2921,294.8069,295.2255,13905.0
2023-07-03 11:30:00,310.43,310.66,310.41,310.65,7306.0,295.3111,295.5299,295.2921,295.5204,7306.0
2023-07-03 11:35:00,310.62,310.65,310.45,310.52,6939.0,295.4919,295.5204,295.3301,295.3967,6939.0
2023-07-03 11:40:00,310.59,310.62,310.05,310.11,10072.0,295.4633,295.4919,294.9496,295.0067,10072.0
2023-07-03 11:45:00,310.06,310.38,310.02,310.3,9915.0,294.9591,295.2635,294.9211,295.1874,9915.0
2023-07-03 11:50:00,310.36,310.65,310.34,310.52,8785.0,295.2445,295.5204,295.2255,295.3967,8785.0
2023-07-03 11:55:00,310.46,310.67,310.37,310.55,11284.0,295.3396,295.5394,295.254,295.4253,11284.0
2023-07-03 12:00:00,310.6,311.0,310.53,310.87,9667.0,295.4728,295.8533,295.4062,295.7297,9667.0
2023-07-03 12:05:00,310.94,311.13,310.87,311.02,9399.0,295.7963,295.977,295.7297,295.8724,9399.0
2023-07-03 12:10:00,311.02,311.23,310.89,311.0,11508.0,295.8724,296.0721,295.7487,295.8533,11508.0
2023-07-03 12:15:00,311.01,311.02,310.61,310.71,7036.0,295.8629,295.8724,295.4823,295.5775,7036.0
2023-07-03 12:20:00,310.8,310.8,310.6,310.61,5709.0,295.6631,295.6631,295.4728,295.4823,5709.0
2023-07-03 12:25:00,310.61,310.84,310.61,310.72,9077.0,295.4823,295.7011,295.4823,295.587,9077.0
2023-07-03 12:30:00,310.73,310.78,310.39,310.51,13767.0,295.5965,295.6441,295.2731,295.3872,13767.0
2023-07-03 12:35:00,310.53,310.68,310.5,310.5,9907.0,295.4062,295.5489,295.3777,295.3777,9907.0
2023-07-03 12:40:00,310.46,310.47,310.33,310.41,12943.0,295.3396,295.3492,295.216,295.2921,12943.0
2023-07-03 12:45:00,310.39,310.63,310.27,310.63,13975.0,295.2731,295.5014,295.1589,295.5014,13975.0
2023-07-03 12:50:00,310.63,310.73,310.28,310.68,18864.0,295.5014,295.5965,295.1684,295.5489,18864.0
2023-07-03 12:55:00,310.64,310.75,310.07,310.09,77972.0,295.5109,295.6155,294.9686,294.9877,77972.0
2023-07-05 09:30:00,310.5,311.54,310.41,310.93,97978.0,295.3777,296.367,295.2921,295.7868,97978.0
2023-07-05 09:35:00,310.85,311.5,310.63,311.0,29899.0,295.7107,296.329,295.5014,295.8533,29899.0
2023-07-05 09:40:00,311.0,311.73,310.85,311.29,39774.0,295.8533,296.5478,295.7107,296.1292,39774.0
2023-07-05 09:45:00,311.26,311.46,310.86,311.4,32878.0,296.1007,296.2909,295.7202,296.2339,32878.0
2023-07-05 09:50:00,311.39,311.88,311.31,311.71,23915.0,296.2244,296.6905,296.1482,296.5288,23915.0
2023-07-05 09:55:00,311.69,311.75,311.2,311.43,36696.0,296.5097,296.5668,296.0436,296.2624,36696.0
2023-07-05 10:00:00,311.48,311.63,311.31,311.43,27248.0,296.31,296.4527,296.1482,296.2624,27248.0
2023-07-05 10:05:00,311.4,311.73,311.21,311.47,25265.0,296.2339,296.5478,296.0531,296.3005,25265.0
2023-07-05 10:10:00,311.57,312.3,311.29,311.91,24432.0,296.3956,297.09,296.1292,296.719,24432.0
2023-07-05 10:15:00,311.9,312.01,311.09,311.13,42263.0,296.7095,296.8142,295.939,295.977,42263.0
2023-07-05 10:20:00,311.13,311.27,310.75,311.13,21087.0,295.977,296.1102,295.6155,295.977,21087.0
2023-07-05 10:25:00,311.19,311.19,310.7,310.8,31771.0,296.0341,296.0341,295.568,295.6631,31771.0
2023-07-05 10:30:00,310.8,311.23,310.58,310.89,37827.0,295.6631,296.0721,295.4538,295.7487,37827.0
2023-07-05 10:35:00,311.02,311.17,310.89,310.99,10420.0,295.8724,296.0151,295.7487,295.8438,10420.0
2023-07-05 10:40:00,311.07,311.14,310.56,310.74,13472.0,295.9199,295.9865,295.4348,295.606,13472.0
2023-07-05 10:45:00,310.63,310.64,310.19,310.39,20472.0,295.5014,295.5109,295.0828,295.2731,20472.0
2023-07-05 10:50:00,310.38,310.9,310.38,310.7,13723.0,295.2635,295.7582,295.2635,295.568,13723.0
2023-07-05 10:55:00,310.69,310.9,310.51,310.9,7752.0,295.5584,295.7582,295.3872,295.7582,7752.0
2023-07-05 11:00:00,310.9,311.11,310.81,310.91,5730.0,295.7582,295.958,295.6726,295.7677,5730.0
2023-07-05 11:05:00,310.88,310.93,310.68,310.68,5869.0,295.7392,295.7868,295.5489,295.5489,5869.0
2023-07-05 11:10:00,310.76,311.01,310.73,311.01,7329.0,295.625,295.8629,295.5965,295.8629,7329.0
2023-07-05 11:15:00,311.03,311.28,310.68,310.83,13753.0,295.8819,296.1197,295.5489,295.6916,13753.0
2023-07-05 11:20:00,310.87,310.95,310.77,310.9,10133.0,295.7297,295.8058,295.6345,295.7582,10133.0
2023-07-05 11:25:00,310.93,311.33,310.84,311.07,9694.0,295.7868,296.1673,295.7011,295.9199,9694.0
2023-07-05 11:30:00,311.02,311.17,310.74,310.74,8965.0,295.8724,296.0151,295.606,295.606,8965.0
2023-07-05 11:35:00,310.75,310.75,310.52,310.62,11061.0,295.6155,295.6155,295.3967,295.4919,11061.0
2023-07-05 11:40:00,310.6,310.99,310.53,310.93,6763.0,295.4728,295.8438,295.4062,295.7868,6763.0
2023-07-05 11:45:00,310.92,311.03,310.74,310.83,8712.0,295.7772,295.8819,295.606,295.6916,8712.0
2023-07-05 11:50:00,310.79,310.88,310.56,310.88,7165.0,295.6536,295.7392,295.4348,295.7392,7165.0
2023-07-05 11:55:00,310.81,310.83,310.56,310.69,12261.0,295.6726,295.6916,295.4348,295.5584,12261.0
2023-07-05 12:00:00,310.65,310.88,310.54,310.88,6103.0,295.5204,295.7392,295.4158,295.7392,6103.0
2023-07-05 12:05:00,310.9,310.93,310.74,310.84,5758.0,295.7582,295.7868,295.606,295.7011,5758.0
2023-07-05 12:10:00,310.84,310.88,310.52,310.55,12842.0,295.7011,295.7392,295.3967,295.4253,12842.0
2023-07-05 12:15:00,310.53,310.58,310.1,310.1,13412.0,295.4062,295.4538,294.9972,294.9972,13412.0
2023-07-05 12:20:00,310.09,310.75,310.08,310.69,10834.0,294.9877,295.6155,294.9782,295.5584,10834.0
2023-07-05 12:25:00,310.71,311.14,310.67,310.96,23946.0,295.5775,295.9865,295.5394,295.8153,23946.0
2023-07-05 12:30:00,311.01,311.04,310.7,310.75,8410.0,295.8629,295.8914,295.568,295.6155,8410.0
2023-07-05 12:35:00,310.81,310.89,310.56,310.89,5352.0,295.6726,295.7487,295.4348,295.7487,5352.0
2023-07-05 12:40:00,310.97,311.05,310.9,310.9,2680.0,295.8248,295.9009,295.7582,295.7582,2680.0
2023-07-05 12:45:00,310.94,311.05,310.89,310.96,9629.0,295.7963,295.9009,295.7487,295.8153,9629.0
2023-07-05 12:50:00,310.92,311.15,310.89,310.96,6489.0,295.7772,295.996,295.7487,295.8153,6489.0
2023-07-05 12:55:00,310.92,311.07,310.8,310.96,2946.0,295.7772,295.9199,295.6631,295.8153,2946.0
2023-07-05 13:00:00,310.94,310.94,310.74,310.78,3619.0,295.7963,295.7963,295.606,295.6441,3619.0
2023-07-05 13:05:00,310.77,310.83,310.64,310.64,5651.0,295.6345,295.6916,295.5109,295.5109,5651.0
2023-07-05 13:10:00,310.63,310.65,310.44,310.57,9334.0,295.5014,295.5204,295.3206,295.4443,9334.0
2023-07-05 13:15:00,310.56,310.67,310.55,310.67,3021.0,295.4348,295.5394,295.4253,295.5394,3021.0
2023-07-05 13:20:00,310.75,310.86,310.65,310.75,7233.0,295.6155,295.7202,295.5204,295.6155,7233.0
2023-07-05 13:25:00,310.69,310.85,310.65,310.85,7555.0,295.5584,295.7107,295.5204,295.7107,7555.0
2023-07-05 13:30:00,310.77,310.9,310.76,310.78,2596.0,295.6345,295.7582,295.625,295.6441,2596.0
2023-07-05 13:35:00,310.81,310.9,310.75,310.87,4508.0,295.6726,295.7582,295.6155,295.7297,4508.0
2023-07-05 13:40:00,310.82,310.95,310.74,310.94,4992.0,295.6821,295.8058,295.606,295.7963,4992.0
2023-07-05 13:45:00,310.9,311.07,310.87,310.97,7195.0,295.7582,295.9199,295.7297,295.8248,7195.0
2023-07-05 13:50:00,311.02,311.1,310.94,310.99,5372.0,295.8724,295.9485,295.7963,295.8438,5372.0
2023-07-05 13:55:00,311.0,311.03,310.88,310.91,15742.0,295.8533,295.8819,295.7392,295.7677,15742.0
2023-07-05 14:00:00,310.95,311.04,310.73,310.78,8508.0,295.8058,295.8914,295.5965,295.6441,8508.0
2023-07-05 14:05:00,310.73,311.07,310.73,310.85,9290.0,295.5965,295.9199,295.5965,295.7107,9290.0
2023-07-05 14:10:00,310.87,310.93,310.74,310.8,22062.0,295.7297,295.7868,295.606,295.6631,22062.0
2023-07-05 14:15:00,310.76,310.81,310.16,310.16,21850.0,295.625,295.6726,295.0543,295.0543,21850.0
2023-07-05 14:20:00,310.25,310.33,309.99,310.06,8096.0,295.1399,295.216,294.8925,294.9591,8096.0
2023-07-05 14:25:00,310.08,310.38,310.06,310.33,7365.0,294.9782,295.2635,294.9591,295.216,7365.0
2023-07-05 14:30:00,310.34,310.5,310.28,310.39,7981.0,295.2255,295.3777,295.1684,295.2731,7981.0
2023-07-05 14:35:00,310.32,310.69,310.28,310.52,7248.0,295.2065,295.5584,295.1684,295.3967,7248.0
2023-07-05 14:40:00,310.52,310.6,310.45,310.54,3896.0,295.3967,295.4728,295.3301,295.4158,3896.0
2023-07-05 14:45:00,310.59,310.73,310.56,310.68,9211.0,295.4633,295.5965,295.4348,295.5489,9211.0
2023-07-05 14:50:00,310.76,310.89,310.71,310.77,22156.0,295.625,295.7487,295.5775,295.6345,22156.0
2023-07-05 14:55:00,310.81,310.82,310.56,310.77,8460.0,295.6726,295.6821,295.4348,295.6345,8460.0
2023-07-05 15:00:00,310.82,311.0,310.71,311.0,17724.0,295.6821,295.8533,295.5775,295.8533,17724.0
2023-07-05 15:05:00,311.0,311.13,310.95,311.13,6367.0,295.8533,295.977,295.8058,295.977,6367.0
2023-07-05 15:10:00,311.07,311.47,311.04,311.47,10173.0,295.9199,296.3005,295.8914,296.3005,10173.0
2023-07-05 15:15:00,311.39,311.47,311.07,311.15,11603.0,296.2244,296.3005,295.9199,295.996,11603.0
2023-07-05 15:20:00,311.16,311.16,310.89,311.02,12863.0,296.0056,296.0056,295.7487,295.8724,12863.0
2023-07-05 15:25:00,311.01,311.13,310.99,311.1,13716.0,295.8629,295.977,295.8438,295.9485,13716.0
2023-07-05 15:30:00,311.07,311.1,310.8,310.88,13779.0,295.9199,295.9485,295.6631,295.7392,13779.0
2023-07-05 15:35:00,310.91,310.91,310.62,310.88,19096.0,295.7677,295.7677,295.4919,295.7392,19096.0
2023-07-05 15:40:00,310.88,311.02,310.74,310.81,11391.0,295.7392,295.8724,295.606,295.6726,11391.0
2023-07-05 15:45:00,310.8,310.85,310.72,310.8,19098.0,295.6631,295.7107,295.587,295.6631,19098.0
2023-07-05 15:50:00,310.8,310.88,310.7,310.77,42666.0,295.6631,295.7392,295.568,295.6345,42666.0
2023-07-05 15:55:00,310.77,310.89,310.71,310.77,75987.0,295.6345,295.7487,295.5775,295.6345,75987.0
2023-07-06 09:30:00,306.84,307.98,305.91,306.48,111642.0,291.896,292.9804,291.0112,291.5535,111642.0
2023-07-06 09:35:00,306.61,307.56,306.2,307.17,51361.0,291.6772,292.5809,291.2871,292.2099,51361.0
2023-07-06 09:40:00,307.17,307.17,305.69,305.79,16003.0,292.2099,292.2099,290.802,290.8971,16003.0
2023-07-06 09:45:00,305.78,306.55,305.5,306.46,30070.0,290.8876,291.6201,290.6212,291.5345,30070.0
2023-07-06 09:50:00,306.55,306.94,306.02,306.09,34751.0,291.6201,291.9911,291.1159,291.1825,34751.0
2023-07-06 09:55:00,306.09,306.16,305.53,306.02,19848.0,291.1825,291.2491,290.6498,291.1159,19848.0
2023-07-06 10:00:00,306.08,306.13,305.44,305.86,28414.0,291.173,291.2205,290.5641,290.9637,28414.0
2023-07-06 10:05:00,305.91,305.94,305.36,305.56,24529.0,291.0112,291.0398,290.488,290.6783,24529.0
2023-07-06 10:10:00,305.62,306.2,305.37,306.2,24620.0,290.7354,291.2871,290.4975,291.2871,24620.0
2023-07-06 10:15:00,306.19,306.24,305.38,305.47,30219.0,291.2776,291.3252,290.5071,290.5927,30219.0
2023-07-06 10:20:00,305.45,305.45,304.99,305.08,43834.0,290.5736,290.5736,290.1361,290.2217,43834.0
2023-07-06 10:25:00,305.1,305.36,304.64,304.95,31310.0,290.2407,290.488,289.8031,290.098,31310.0
2023-07-06 10:30:00,304.89,305.49,304.89,305.1,26578.0,290.0409,290.6117,290.0409,290.2407,26578.0
2023-07-06 10:35:00,305.23,305.5,305.12,305.5,19470.0,290.3644,290.6212,290.2597,290.6212,19470.0
2023-07-06 10:40:00,305.46,305.55,305.1,305.44,20981.0,290.5832,290.6688,290.2407,290.5641,20981.0
2023-07-06 10:45:00,305.39,305.59,305.14,305.34,23648.0,290.5166,290.7068,290.2787,290.469,23648.0
2023-07-06 10:50:00,305.3,305.43,304.91,305.43,23699.0,290.431,290.5546,290.0599,290.5546,23699.0
2023-07-06 10:55:00,305.43,305.5,305.11,305.22,22286.0,290.5546,290.6212,290.2502,290.3549,22286.0
2023-07-06 11:00:00,305.3,305.52,305.25,305.25,12270.0,290.431,290.6402,290.3834,290.3834,12270.0
2023-07-06 11:05:00,305.25,305.26,304.83,305.01,25975.0,290.3834,290.3929,289.9838,290.1551,25975.0
2023-07-06 11:10:00,305.02,305.31,304.64,304.8,24785.0,290.1646,290.4405,289.8031,289.9553,24785.0
2023-07-06 11:15:00,304.8,304.99,304.41,304.41,16517.0,289.9553,290.1361,289.5843,289.5843,16517.0
2023-07-06 11:20:00,304.44,304.62,304.38,304.47,18949.0,289.6128,289.7841,289.5558,289.6414,18949.0
2023-07-06 11:25:00,304.39,304.57,304.25,304.32,15852.0,289.5653,289.7365,289.4321,289.4987,15852.0
2023-07-06 11:30:00,304.3,304.8,304.29,304.75,12077.0,289.4797,289.9553,289.4701,289.9077,12077.0
2023-07-06 11:35:00,304.77,304.84,304.11,304.13,14749.0,289.9268,289.9934,289.2989,289.3179,14749.0
2023-07-06 11:40:00,304.14,304.37,304.1,304.1,11295.0,289.3275,289.5462,289.2894,289.2894,11295.0
2023-07-06 11:45:00,304.12,304.43,304.06,304.32,21700.0,289.3084,289.6033,289.2513,289.4987,21700.0
2023-07-06 11:50:00,304.43,304.43,303.91,304.11,13665.0,289.6033,289.6033,289.1087,289.2989,13665.0
2023-07-06 11:55:00,304.28,304.36,303.68,303.74,22439.0,289.4606,289.5367,288.8899,288.9469,22439.0
2023-07-06 12:00:00,303.79,304.1,303.69,303.69,10367.0,288.9945,289.2894,288.8994,288.8994,10367.0
2023-07-06 12:05:00,303.75,303.8,303.51,303.6,26033.0,288.9564,289.004,288.7281,288.8137,26033.0
2023-07-06 12:10:00,303.56,303.76,303.4,303.5,9820.0,288.7757,288.966,288.6235,288.7186,9820.0
2023-07-06 12:15:00,303.56,304.02,303.53,303.95,23921.0,288.7757,289.2133,288.7472,289.1467,23921.0
2023-07-06 12:20:00,303.95,304.42,303.94,304.42,9228.0,289.1467,289.5938,289.1372,289.5938,9228.0
2023-07-06 12:25:00,304.44,304.56,304.32,304.38,5850.0,289.6128,289.727,289.4987,289.5558,5850.0
2023-07-06 12:30:00,304.31,304.33,304.02,304.07,13164.0,289.4892,289.5082,289.2133,289.2609,13164.0
2023-07-06 12:35:00,304.09,304.31,304.02,304.16,15724.0,289.2799,289.4892,289.2133,289.3465,15724.0
2023-07-06 12:40:00,304.23,304.29,304.02,304.18,10964.0,289.4131,289.4701,289.2133,289.3655,10964.0
2023-07-06 12:45:00,304.15,304.26,304.02,304.14,16015.0,289.337,289.4416,289.2133,289.3275,16015.0
2023-07-06 12:50:00,304.15,304.15,303.76,303.79,25559.0,289.337,289.337,288.966,288.9945,25559.0
2023-07-06 12:55:00,303.87,304.1,303.59,303.67,18766.0,289.0706,289.2894,288.8042,288.8803,18766.0
2023-07-06 13:00:00,303.66,303.8,303.52,303.62,22446.0,288.8708,289.004,288.7376,288.8328,22446.0
2023-07-06 13:05:00,303.68,303.8,303.57,303.6,20204.0,288.8899,289.004,288.7852,288.8137,20204.0
2023-07-06 13:10:00,303.63,303.65,303.43,303.64,18455.0,288.8423,288.8613,288.652,288.8518,18455.0
2023-07-06 13:15:00,303.59,303.59,303.41,303.51,10908.0,288.8042,288.8042,288.633,288.7281,10908.0
2023-07-06 13:20:00,303.51,303.74,303.37,303.54,20545.0,288.7281,288.9469,288.595,288.7567,20545.0
2023-07-06 13:25:00,303.5,303.55,303.07,303.18,24164.0,288.7186,288.7662,288.3096,288.4142,24164.0
2023-07-06 13:30:00,303.15,303.39,303.13,303.35,12075.0,288.3857,288.614,288.3666,288.5759,12075.0
2023-07-06 13:35:00,303.35,303.77,303.21,303.64,17178.0,288.5759,288.9755,288.4427,288.8518,17178.0
2023-07-06 13:40:00,303.64,303.89,303.58,303.88,22636.0,288.8518,289.0896,288.7947,289.0801,22636.0
2023-07-06 13:45:00,303.91,303.92,303.42,303.43,23795.0,289.1087,289.1182,288.6425,288.652,23795.0
2023-07-06 13:50:00,303.48,303.59,303.26,303.35,9918.0,288.6996,288.8042,288.4903,288.5759,9918.0
2023-07-06 13:55:00,303.32,303.41,303.24,303.33,18178.0,288.5474,288.633,288.4713,288.5569,18178.0
2023-07-06 14:00:00,303.34,303.37,303.01,303.1,35900.0,288.5664,288.595,288.2525,288.3381,35900.0
2023-07-06 14:05:00,303.15,303.52,303.1,303.49,27828.0,288.3857,288.7376,288.3381,288.7091,27828.0
2023-07-06 14:10:00,303.46,303.56,303.11,303.16,17641.0,288.6806,288.7757,288.3476,288.3952,17641.0
2023-07-06 14:15:00,303.17,303.42,303.13,303.19,10942.0,288.4047,288.6425,288.3666,288.4237,10942.0
2023-07-06 14:20:00,303.2,303.2,302.83,302.9,27982.0,288.4332,288.4332,288.0813,288.1478,27982.0
2023-07-06 14:25:00,302.93,302.96,302.76,302.79,14003.0,288.1764,288.2049,288.0147,288.0432,14003.0
2023-07-06 14:30:00,302.76,303.12,302.67,302.97,21135.0,288.0147,288.3571,287.929,288.2144,21135.0
2023-07-06 14:35:00,302.95,303.23,302.95,303.21,17407.0,288.1954,288.4618,288.1954,288.4427,17407.0
2023-07-06 14:40:00,303.18,303.19,302.85,303.1,24906.0,288.4142,288.4237,288.1003,288.3381,24906.0
2023-07-06 14:45:00,303.13,303.28,303.07,303.24,26680.0,288.3666,288.5093,288.3096,288.4713,26680.0
2023-07-06 14:50:00,303.24,303.67,303.24,303.46,30102.0,288.4713,288.8803,288.4713,288.6806,30102.0
2023-07-06 14:55:00,303.51,303.95,303.46,303.79,33550.0,288.7281,289.1467,288.6806,288.9945,33550.0
2023-07-06 15:00:00,303.8,303.97,303.66,303.89,17061.0,289.004,289.1657,288.8708,289.0896,17061.0
2023-07-06 15:05:00,303.89,303.89,303.42,303.59,28980.0,289.0896,289.0896,288.6425,288.8042,28980.0
2023-07-06 15:10:00,303.59,303.59,303.09,303.09,12363.0,288.8042,288.8042,288.3286,288.3286,12363.0
2023-07-06 15:15:00,303.14,303.27,303.01,303.22,24564.0,288.3762,288.4998,288.2525,288.4523,24564.0
2023-07-06 15:20:00,303.19,303.37,303.17,303.21,24184.0,288.4237,288.595,288.4047,288.4427,24184.0
2023-07-06 15:25:00,303.26,303.29,303.02,303.14,19321.0,288.4903,288.5188,288.262,288.3762,19321.0
2023-07-06 15:30:00,303.16,303.29,302.92,302.97,28967.0,288.3952,288.5188,288.1669,288.2144,28967.0
2023-07-06 15:35:00,302.98,303.05,302.75,302.86,26436.0,288.2239,288.2905,288.0051,288.1098,26436.0
2023-07-06 15:40:00,302.88,302.94,302.59,302.69,33848.0,288.1288,288.1859,287.8529,287.9481,33848.0
2023-07-06 15:45:00,302.7,302.85,302.55,302.72,34135.0,287.9576,288.1003,287.8149,287.9766,34135.0
2023-07-06 15:50:00,302.74,302.77,302.26,302.28,89412.0,287.9956,288.0242,287.539,287.558,89412.0
2023-07-06 15:55:00,302.3,302.31,301.54,302.04,408599.0,287.5771,287.5866,286.8541,287.3297,408599.0
2023-07-07 09:30:00,301.99,302.68,300.89,302.53,91902.0,287.2822,287.9386,286.2357,287.7959,91902.0
2023-07-07 09:35:00,302.62,302.67,301.63,301.7,30443.0,287.8815,287.929,286.9397,287.0063,30443.0
2023-07-07 09:40:00,301.59,302.07,301.23,301.63,22181.0,286.9016,287.3583,286.5592,286.9397,22181.0
2023-07-07 09:45:00,301.63,301.95,301.36,301.61,15497.0,286.9397,287.2441,286.6828,286.9207,15497.0
2023-07-07 09:50:00,301.66,302.43,301.49,302.43,18715.0,286.9682,287.7007,286.8065,287.7007,18715.0
2023-07-07 09:55:00,302.33,302.52,302.19,302.36,20952.0,287.6056,287.7863,287.4724,287.6341,20952.0
2023-07-07 10:00:00,302.35,303.32,302.35,303.03,32792.0,287.6246,288.5474,287.6246,288.2715,32792.0
2023-07-07 10:05:00,302.96,302.99,302.37,302.63,25858.0,288.2049,288.2335,287.6437,287.891,25858.0
2023-07-07 10:10:00,302.59,303.07,302.56,302.83,15397.0,287.8529,288.3096,287.8244,288.0813,15397.0
2023-07-07 10:15:00,302.78,302.81,302.16,302.62,32019.0,288.0337,288.0622,287.4439,287.8815,32019.0
2023-07-07 10:20:00,302.66,302.69,302.22,302.37,10357.0,287.9195,287.9481,287.501,287.6437,10357.0
2023-07-07 10:25:00,302.28,302.49,302.27,302.33,12414.0,287.558,287.7578,287.5485,287.6056,12414.0
2023-07-07 10:30:00,302.38,302.74,302.32,302.6,7543.0,287.6532,287.9956,287.5961,287.8625,7543.0
2023-07-07 10:35:00,302.62,303.25,302.55,303.17,14796.0,287.8815,288.4808,287.8149,288.4047,14796.0
2023-07-07 10:40:00,303.33,303.64,303.14,303.34,9657.0,288.5569,288.8518,288.3762,288.5664,9657.0
2023-07-07 10:45:00,303.35,303.99,303.35,303.54,19625.0,288.5759,289.1848,288.5759,288.7567,19625.0
2023-07-07 10:50:00,303.49,303.9,303.48,303.81,6709.0,288.7091,289.0991,288.6996,289.0135,6709.0
2023-07-07 10:55:00,303.76,304.03,303.76,303.92,14542.0,288.966,289.2228,288.966,289.1182,14542.0
2023-07-07 11:00:00,303.92,304.44,303.92,304.13,15797.0,289.1182,289.6128,289.1182,289.3179,15797.0
2023-07-07 11:05:00,304.13,304.4,304.09,304.19,7925.0,289.3179,289.5748,289.2799,289.375,7925.0
2023-07-07 11:10:00,304.25,304.29,304.02,304.27,7551.0,289.4321,289.4701,289.2133,289.4511,7551.0
2023-07-07 11:15:00,304.22,304.5,304.22,304.35,9793.0,289.4036,289.6699,289.4036,289.5272,9793.0
2023-07-07 11:20:00,304.31,304.55,304.25,304.55,8534.0,289.4892,289.7175,289.4321,289.7175,8534.0
2023-07-07 11:25:00,304.54,304.68,304.35,304.41,8074.0,289.708,289.8412,289.5272,289.5843,8074.0
2023-07-07 11:30:00,304.36,304.68,304.34,304.62,14307.0,289.5367,289.8412,289.5177,289.7841,14307.0
2023-07-07 11:35:00,304.57,304.62,304.34,304.44,7947.0,289.7365,289.7841,289.5177,289.6128,7947.0
2023-07-07 11:40:00,304.48,304.66,304.29,304.29,7822.0,289.6509,289.8221,289.4701,289.4701,7822.0
2023-07-07 11:45:00,304.34,304.47,304.25,304.36,11675.0,289.5177,289.6414,289.4321,289.5367,11675.0
2023-07-07 11:50:00,304.34,304.44,304.21,304.24,5310.0,289.5177,289.6128,289.394,289.4226,5310.0
2023-07-07 11:55:00,304.24,304.57,304.21,304.3,7842.0,289.4226,289.7365,289.394,289.4797,7842.0
2023-07-07 12:00:00,304.27,304.27,303.83,303.88,8873.0,289.4511,289.4511,289.0325,289.0801,8873.0
2023-07-07 12:05:00,303.87,304.04,303.8,303.95,6230.0,289.0706,289.2323,289.004,289.1467,6230.0
2023-07-07 12:10:00,303.92,304.25,303.92,304.2,5920.0,289.1182,289.4321,289.1182,289.3845,5920.0
2023-07-07 12:15:00,304.34,304.53,304.29,304.51,4015.0,289.5177,289.6985,289.4701,289.6794,4015.0
2023-07-07 12:20:00,304.46,304.56,304.24,304.56,22191.0,289.6319,289.727,289.4226,289.727,22191.0
2023-07-07 12:25:00,304.54,304.81,304.43,304.76,15475.0,289.708,289.9648,289.6033,289.9173,15475.0
2023-07-07 12:30:00,304.73,305.08,304.68,305.08,13868.0,289.8887,290.2217,289.8412,290.2217,13868.0
2023-07-07 12:35:00,305.13,305.47,305.13,305.36,14277.0,290.2692,290.5927,290.2692,290.488,14277.0
2023-07-07 12:40:00,305.33,305.33,305.05,305.12,19537.0,290.4595,290.4595,290.1931,290.2597,19537.0
2023-07-07 12:45:00,305.1,305.14,304.62,304.66,23542.0,290.2407,290.2787,289.7841,289.8221,23542.0
2023-07-07 12:50:00,304.64,304.91,304.64,304.87,17062.0,289.8031,290.0599,289.8031,290.0219,17062.0
2023-07-07 12:55:00,304.87,305.05,304.71,305.02,10041.0,290.0219,290.1931,289.8697,290.1646,10041.0
2023-07-07 13:00:00,305.06,305.52,304.99,305.52,14116.0,290.2026,290.6402,290.1361,290.6402,14116.0
2023-07-07 13:05:00,305.5,305.63,305.32,305.34,7611.0,290.6212,290.7449,290.45,290.469,7611.0
2023-07-07 13:10:00,305.31,305.33,305.21,305.21,12848.0,290.4405,290.4595,290.3453,290.3453,12848.0
2023-07-07 13:15:00,305.19,305.2,305.05,305.06,5575.0,290.3263,290.3358,290.1931,290.2026,5575.0
2023-07-07 13:20:00,305.07,305.5,305.0,305.13,11774.0,290.2122,290.6212,290.1456,290.2692,11774.0
2023-07-07 13:25:00,305.13,305.15,305.04,305.15,5719.0,290.2692,290.2883,290.1836,290.2883,5719.0
2023-07-07 13:30:00,305.13,305.13,304.86,304.87,7630.0,290.2692,290.2692,290.0124,290.0219,7630.0
2023-07-07 13:35:00,304.93,304.94,304.6,304.83,10750.0,290.079,290.0885,289.765,289.9838,10750.0
2023-07-07 13:40:00,304.79,305.1,304.78,305.06,13432.0,289.9458,290.2407,289.9363,290.2026,13432.0
2023-07-07 13:45:00,305.03,305.08,304.9,305.0,11799.0,290.1741,290.2217,290.0504,290.1456,11799.0
2023-07-07 13:50:00,304.98,305.05,304.84,304.84,5684.0,290.1265,290.1931,289.9934,289.9934,5684.0
2023-07-07 13:55:00,304.83,304.91,304.55,304.68,11627.0,289.9838,290.0599,289.7175,289.8412,11627.0
2023-07-07 14:00:00,304.74,304.77,304.5,304.53,12148.0,289.8982,289.9268,289.6699,289.6985,12148.0
2023-07-07 14:05:00,304.55,304.64,304.45,304.45,5656.0,289.7175,289.8031,289.6224,289.6224,5656.0
2023-07-07 14:10:00,304.42,304.61,304.4,304.48,7330.0,289.5938,289.7746,289.5748,289.6509,7330.0
2023-07-07 14:15:00,304.49,304.57,304.44,304.57,6624.0,289.6604,289.7365,289.6128,289.7365,6624.0
2023-07-07 14:20:00,304.57,304.63,304.42,304.59,13871.0,289.7365,289.7936,289.5938,289.7555,13871.0
2023-07-07 14:25:00,304.63,304.7,304.46,304.7,7457.0,289.7936,289.8602,289.6319,289.8602,7457.0
2023-07-07 14:30:00,304.66,304.81,304.27,304.29,12334.0,289.8221,289.9648,289.4511,289.4701,12334.0
2023-07-07 14:35:00,304.26,304.39,304.09,304.09,9632.0,289.4416,289.5653,289.2799,289.2799,9632.0
2023-07-07 14:40:00,304.11,304.39,304.09,304.18,11592.0,289.2989,289.5653,289.2799,289.3655,11592.0
2023-07-07 14:45:00,304.17,304.34,304.1,304.15,9997.0,289.356,289.5177,289.2894,289.337,9997.0
2023-07-07 14:50:00,304.19,304.28,303.99,304.09,13387.0,289.375,289.4606,289.1848,289.2799,13387.0
2023-07-07 14:55:00,304.12,304.12,303.96,304.09,7804.0,289.3084,289.3084,289.1562,289.2799,7804.0
2023-07-07 15:00:00,304.1,304.2,304.05,304.12,12916.0,289.2894,289.3845,289.2418,289.3084,12916.0
2023-07-07 15:05:00,304.13,304.19,303.92,303.98,10964.0,289.3179,289.375,289.1182,289.1752,10964.0
2023-07-07 15:10:00,303.93,304.15,303.91,304.07,9706.0,289.1277,289.337,289.1087,289.2609,9706.0
2023-07-07 15:15:00,304.06,304.17,303.71,303.8,14373.0,289.2513,289.356,288.9184,289.004,14373.0
2023-07-07 15:20:00,303.82,303.88,303.64,303.7,14309.0,289.023,289.0801,288.8518,288.9089,14309.0
2023-07-07 15:25:00,303.72,303.91,303.7,303.75,24272.0,288.9279,289.1087,288.9089,288.9564,24272.0
2023-07-07 15:30:00,303.75,303.91,303.58,303.67,22568.0,288.9564,289.1087,288.7947,288.8803,22568.0
2023-07-07 15:35:00,303.66,303.73,303.55,303.6,23164.0,288.8708,288.9374,288.7662,288.8137,23164.0
2023-07-07 15:40:00,303.56,303.6,303.3,303.4,46226.0,288.7757,288.8137,288.5284,288.6235,46226.0
2023-07-07 15:45:00,303.46,303.62,303.25,303.4,50563.0,288.6806,288.8328,288.4808,288.6235,50563.0
2023-07-07 15:50:00,303.44,303.69,303.08,303.36,68844.0,288.6615,288.8994,288.3191,288.5854,68844.0
2023-07-07 15:55:00,303.32,303.43,302.57,302.82,105661.0,288.5474,288.652,287.8339,288.0717,105661.0
2023-07-10 09:30:00,303.2,306.34,303.2,305.86,78368.0,288.4332,291.4203,288.4332,290.9637,78368.0
2023-07-10 09:35:00,306.02,306.52,305.09,305.91,30374.0,291.1159,291.5915,290.2312,291.0112,30374.0
2023-07-10 09:40:00,305.81,306.84,305.68,306.41,28237.0,290.9161,291.896,290.7924,291.4869,28237.0
2023-07-10 09:45:00,306.31,307.82,306.31,307.67,29014.0,291.3918,292.8282,291.3918,292.6855,29014.0
2023-07-10 09:50:00,307.59,308.17,307.26,308.0,51934.0,292.6094,293.1612,292.2955,292.9995,51934.0
2023-07-10 09:55:00,307.93,308.58,307.79,308.57,27284.0,292.9329,293.5512,292.7997,293.5417,27284.0
2023-07-10 10:00:00,308.57,308.79,307.88,308.04,21452.0,293.5417,293.751,292.8853,293.0375,21452.0
2023-07-10 10:05:00,308.08,308.29,307.64,307.98,22406.0,293.0756,293.2753,292.657,292.9804,22406.0
2023-07-10 10:10:00,307.96,308.21,307.77,307.96,15275.0,292.9614,293.1992,292.7807,292.9614,15275.0
2023-07-10 10:15:00,308.0,308.44,307.9,308.26,22159.0,292.9995,293.418,292.9043,293.2468,22159.0
2023-07-10 10:20:00,308.3,308.7,308.24,308.43,19478.0,293.2848,293.6654,293.2278,293.4085,19478.0
2023-07-10 10:25:00,308.43,308.56,308.1,308.19,10642.0,293.4085,293.5322,293.0946,293.1802,10642.0
2023-07-10 10:30:00,308.24,308.6,308.2,308.56,15028.0,293.2278,293.5702,293.1897,293.5322,15028.0
2023-07-10 10:35:00,308.56,309.04,308.31,308.9,20522.0,293.5322,293.9888,293.2944,293.8556,20522.0
2023-07-10 10:40:00,308.83,308.91,308.27,308.37,15907.0,293.789,293.8651,293.2563,293.3514,15907.0
2023-07-10 10:45:00,308.28,308.58,308.14,308.52,8444.0,293.2658,293.5512,293.1326,293.4941,8444.0
2023-07-10 10:50:00,308.35,308.35,308.04,308.05,6775.0,293.3324,293.3324,293.0375,293.047,6775.0
2023-07-10 10:55:00,308.02,308.25,307.78,307.91,7318.0,293.0185,293.2373,292.7902,292.9138,7318.0
2023-07-10 11:00:00,307.9,307.95,307.28,307.59,18639.0,292.9043,292.9519,292.3145,292.6094,18639.0
2023-07-10 11:05:00,307.49,307.49,307.17,307.45,16562.0,292.5143,292.5143,292.2099,292.4762,16562.0
2023-07-10 11:10:00,307.43,307.95,307.34,307.77,8768.0,292.4572,292.9519,292.3716,292.7807,8768.0
2023-07-10 11:15:00,307.86,307.94,307.57,307.57,9178.0,292.8663,292.9424,292.5904,292.5904,9178.0
2023-07-10 11:20:00,307.66,308.0,307.54,308.0,6606.0,292.676,292.9995,292.5619,292.9995,6606.0
2023-07-10 11:25:00,307.98,308.14,307.87,307.87,6771.0,292.9804,293.1326,292.8758,292.8758,6771.0
2023-07-10 11:30:00,307.87,308.0,307.59,307.65,9613.0,292.8758,292.9995,292.6094,292.6665,9613.0
2023-07-10 11:35:00,307.67,307.71,307.44,307.44,11157.0,292.6855,292.7236,292.4667,292.4667,11157.0
2023-07-10 11:40:00,307.49,307.66,307.26,307.26,6466.0,292.5143,292.676,292.2955,292.2955,6466.0
2023-07-10 11:45:00,307.23,307.35,306.82,307.35,12073.0,292.267,292.3811,291.8769,292.3811,12073.0
2023-07-10 11:50:00,307.32,307.57,307.3,307.36,6590.0,292.3526,292.5904,292.3335,292.3906,6590.0
2023-07-10 11:55:00,307.43,307.65,307.09,307.09,5361.0,292.4572,292.6665,292.1338,292.1338,5361.0
2023-07-10 12:00:00,307.14,307.26,306.67,307.01,15133.0,292.1813,292.2955,291.7342,292.0577,15133.0
2023-07-10 12:05:00,306.97,307.1,306.75,306.88,6977.0,292.0196,292.1433,291.8103,291.934,6977.0
2023-07-10 12:10:00,306.9,307.16,306.9,307.16,5090.0,291.953,292.2004,291.953,292.2004,5090.0
2023-07-10 12:15:00,307.07,307.36,307.07,307.32,4527.0,292.1148,292.3906,292.1148,292.3526,4527.0
2023-07-10 12:20:00,307.31,307.69,307.3,307.6,6525.0,292.3431,292.7046,292.3335,292.6189,6525.0
2023-07-10 12:25:00,307.59,307.62,307.46,307.51,5158.0,292.6094,292.638,292.4858,292.5333,5158.0
2023-07-10 12:30:00,307.52,307.81,307.47,307.8,7292.0,292.5428,292.8187,292.4953,292.8092,7292.0
2023-07-10 12:35:00,307.78,307.85,307.63,307.81,4585.0,292.7902,292.8568,292.6475,292.8187,4585.0
2023-07-10 12:40:00,307.79,308.04,307.7,308.04,6553.0,292.7997,293.0375,292.7141,293.0375,6553.0
2023-07-10 12:45:00,308.02,308.15,307.94,308.03,7052.0,293.0185,293.1422,292.9424,293.028,7052.0
2023-07-10 12:50:00,308.02,308.2,308.0,308.06,6455.0,293.0185,293.1897,292.9995,293.0565,6455.0
2023-07-10 12:55:00,308.02,308.02,307.66,307.81,6619.0,293.0185,293.0185,292.676,292.8187,6619.0
2023-07-10 13:00:00,307.84,308.08,307.83,308.03,6138.0,292.8472,293.0756,292.8377,293.028,6138.0
2023-07-10 13:05:00,308.06,308.45,308.06,308.28,7192.0,293.0565,293.4275,293.0565,293.2658,7192.0
2023-07-10 13:10:00,308.27,308.59,308.2,308.47,8968.0,293.2563,293.5607,293.1897,293.4466,8968.0
2023-07-10 13:15:00,308.44,308.76,308.44,308.73,13252.0,293.418,293.7224,293.418,293.6939,13252.0
2023-07-10 13:20:00,308.71,308.87,308.65,308.83,9075.0,293.6749,293.8271,293.6178,293.789,9075.0
2023-07-10 13:25:00,308.8,308.81,308.58,308.81,17679.0,293.7605,293.77,293.5512,293.77,17679.0
2023-07-10 13:30:00,308.85,309.13,308.82,308.98,8125.0,293.8081,294.0744,293.7795,293.9317,8125.0
2023-07-10 13:35:00,309.0,309.01,308.61,308.98,11172.0,293.9508,293.9603,293.5797,293.9317,11172.0
2023-07-10 13:40:00,308.95,309.15,308.89,308.94,7560.0,293.9032,294.0934,293.8461,293.8937,7560.0
2023-07-10 13:45:00,308.97,308.99,308.87,308.91,6969.0,293.9222,293.9412,293.8271,293.8651,6969.0
2023-07-10 13:50:00,308.86,309.12,308.86,309.12,5962.0,293.8176,294.0649,293.8176,294.0649,5962.0
2023-07-10 13:55:00,309.12,309.19,308.94,308.96,10279.0,294.0649,294.1315,293.8937,293.9127,10279.0
2023-07-10 14:00:00,308.96,309.18,308.96,309.04,8734.0,293.9127,294.122,293.9127,293.9888,8734.0
2023-07-10 14:05:00,309.0,309.28,309.0,309.15,12173.0,293.9508,294.2171,293.9508,294.0934,12173.0
2023-07-10 14:10:00,309.15,309.28,309.04,309.21,14307.0,294.0934,294.2171,293.9888,294.1505,14307.0
2023-07-10 14:15:00,309.23,309.45,309.1,309.34,14910.0,294.1696,294.3788,294.0459,294.2742,14910.0
2023-07-10 14:20:00,309.37,309.52,309.33,309.45,12140.0,294.3027,294.4454,294.2647,294.3788,12140.0
2023-07-10 14:25:00,309.43,309.56,309.41,309.53,7142.0,294.3598,294.4835,294.3408,294.4549,7142.0
2023-07-10 14:30:00,309.56,309.56,309.33,309.47,10009.0,294.4835,294.4835,294.2647,294.3979,10009.0
2023-07-10 14:35:00,309.44,309.44,309.33,309.33,20997.0,294.3693,294.3693,294.2647,294.2647,20997.0
2023-07-10 14:40:00,309.33,309.47,309.27,309.46,15744.0,294.2647,294.3979,294.2076,294.3884,15744.0
2023-07-10 14:45:00,309.45,309.57,309.22,309.22,17994.0,294.3788,294.493,294.16,294.16,17994.0
2023-07-10 14:50:00,309.22,309.53,309.21,309.53,7352.0,294.16,294.4549,294.1505,294.4549,7352.0
2023-07-10 14:55:00,309.52,309.68,309.47,309.65,11083.0,294.4454,294.5976,294.3979,294.5691,11083.0
2023-07-10 15:00:00,309.67,309.84,309.63,309.78,8945.0,294.5881,294.7498,294.5501,294.6928,8945.0
2023-07-10 15:05:00,309.79,310.11,309.78,310.07,26339.0,294.7023,295.0067,294.6928,294.9686,26339.0
2023-07-10 15:10:00,310.04,310.2,309.98,310.1,13957.0,294.9401,295.0923,294.883,294.9972,13957.0
2023-07-10 15:15:00,310.13,310.2,309.9,309.92,26692.0,295.0257,295.0923,294.8069,294.8259,26692.0
2023-07-10 15:20:00,309.88,310.07,309.79,310.01,23861.0,294.7879,294.9686,294.7023,294.9116,23861.0
2023-07-10 15:25:00,309.97,310.06,309.96,310.0,7825.0,294.8735,294.9591,294.864,294.9021,7825.0
2023-07-10 15:30:00,309.99,310.02,309.93,309.96,14634.0,294.8925,294.9211,294.8355,294.864,14634.0
2023-07-10 15:35:00,309.97,310.1,309.8,309.88,17813.0,294.8735,294.9972,294.7118,294.7879,17813.0
2023-07-10 15:40:00,309.82,310.13,309.75,310.11,19935.0,294.7308,295.0257,294.6642,295.0067,19935.0
2023-07-10 15:45:00,310.13,310.35,310.11,310.25,25279.0,295.0257,295.235,295.0067,295.1399,25279.0
2023-07-10 15:50:00,310.25,310.29,309.9,310.19,52597.0,295.1399,295.1779,294.8069,295.0828,52597.0
2023-07-10 15:55:00,310.2,310.53,309.92,310.4,140366.0,295.0923,295.4062,294.8259,295.2826,140366.0
2023-07-11 09:30:00,312.91,313.82,311.44,311.97,83758.0,297.6703,298.536,296.2719,296.7761,83758.0
2023-07-11 09:35:00,311.84,312.1,310.74,311.67,32217.0,296.6524,296.8998,295.606,296.4907,32217.0
2023-07-11 09:40:00,311.65,311.92,310.77,310.81,16147.0,296.4717,296.7285,295.6345,295.6726,16147.0
2023-07-11 09:45:00,310.91,312.12,310.91,311.91,11973.0,295.7677,296.9188,295.7677,296.719,11973.0
2023-07-11 09:50:00,311.88,312.13,311.65,311.97,12400.0,296.6905,296.9283,296.4717,296.7761,12400.0
2023-07-11 09:55:00,312.0,312.05,311.52,312.01,13962.0,296.8046,296.8522,296.348,296.8142,13962.0
2023-07-11 10:00:00,312.07,312.58,311.85,312.58,24680.0,296.8712,297.3564,296.6619,297.3564,24680.0
2023-07-11 10:05:00,312.47,312.82,312.37,312.51,12181.0,297.2518,297.5847,297.1566,297.2898,12181.0
2023-07-11 10:10:00,312.44,312.58,311.77,311.83,14010.0,297.2232,297.3564,296.5858,296.6429,14010.0
2023-07-11 10:15:00,311.74,312.23,311.5,312.22,13382.0,296.5573,297.0234,296.329,297.0139,13382.0
2023-07-11 10:20:00,312.39,312.74,312.15,312.15,16900.0,297.1757,297.5086,296.9473,296.9473,16900.0
2023-07-11 10:25:00,312.15,313.0,312.0,312.87,15836.0,296.9473,297.7559,296.8046,297.6323,15836.0
2023-07-11 10:30:00,312.94,313.19,312.81,312.94,14590.0,297.6989,297.9367,297.5752,297.6989,14590.0
2023-07-11 10:35:00,312.88,313.3,312.77,313.0,18662.0,297.6418,298.0413,297.5371,297.7559,18662.0
2023-07-11 10:40:00,313.09,313.36,313.09,313.28,14489.0,297.8416,298.0984,297.8416,298.0223,14489.0
2023-07-11 10:45:00,313.3,313.44,312.69,312.75,8653.0,298.0413,298.1745,297.461,297.5181,8653.0
2023-07-11 10:50:00,312.81,312.85,311.99,312.31,20461.0,297.5752,297.6132,296.7951,297.0995,20461.0
2023-07-11 10:55:00,312.36,312.36,311.97,312.29,14001.0,297.1471,297.1471,296.7761,297.0805,14001.0
2023-07-11 11:00:00,312.39,312.49,312.05,312.17,11856.0,297.1757,297.2708,296.8522,296.9664,11856.0
2023-07-11 11:05:00,312.15,312.29,311.88,311.99,22667.0,296.9473,297.0805,296.6905,296.7951,22667.0
2023-07-11 11:10:00,311.96,312.52,311.92,312.26,12829.0,296.7666,297.2993,296.7285,297.052,12829.0
2023-07-11 11:15:00,312.25,312.27,311.7,311.97,10366.0,297.0425,297.0615,296.5193,296.7761,10366.0
2023-07-11 11:20:00,311.91,312.14,311.9,311.96,15109.0,296.719,296.9378,296.7095,296.7666,15109.0
2023-07-11 11:25:00,311.92,312.11,311.81,312.08,23554.0,296.7285,296.9093,296.6239,296.8807,23554.0
2023-07-11 11:30:00,312.02,312.13,311.63,311.69,18674.0,296.8237,296.9283,296.4527,296.5097,18674.0
2023-07-11 11:35:00,311.65,311.98,311.65,311.79,19571.0,296.4717,296.7856,296.4717,296.6049,19571.0
2023-07-11 11:40:00,311.84,312.3,311.79,312.3,8726.0,296.6524,297.09,296.6049,297.09,8726.0
2023-07-11 11:45:00,312.29,312.73,312.27,312.73,11404.0,297.0805,297.4991,297.0615,297.4991,11404.0
2023-07-11 11:50:00,312.74,312.99,312.74,312.75,11286.0,297.5086,297.7464,297.5086,297.5181,11286.0
2023-07-11 11:55:00,312.78,313.12,312.75,313.09,14585.0,297.5467,297.8701,297.5181,297.8416,14585.0
2023-07-11 12:00:00,313.15,313.69,313.12,313.69,15370.0,297.8986,298.4123,297.8701,298.4123,15370.0
2023-07-11 12:05:00,313.69,313.85,313.52,313.54,22580.0,298.4123,298.5645,298.2506,298.2696,22580.0
2023-07-11 12:10:00,313.57,313.73,313.23,313.3,13702.0,298.2982,298.4504,297.9747,298.0413,13702.0
2023-07-11 12:15:00,313.31,313.43,312.81,313.37,9886.0,298.0508,298.165,297.5752,298.1079,9886.0
2023-07-11 12:20:00,313.26,313.35,312.98,313.08,7168.0,298.0033,298.0889,297.7369,297.832,7168.0
2023-07-11 12:25:00,313.06,313.14,312.3,312.63,10477.0,297.813,297.8891,297.09,297.404,10477.0
2023-07-11 12:30:00,312.65,312.82,312.46,312.46,7045.0,297.423,297.5847,297.2422,297.2422,7045.0
2023-07-11 12:35:00,312.46,312.59,312.22,312.28,11957.0,297.2422,297.3659,297.0139,297.071,11957.0
2023-07-11 12:40:00,312.3,312.84,312.22,312.77,11295.0,297.09,297.6037,297.0139,297.5371,11295.0
2023-07-11 12:45:00,312.77,312.99,312.66,312.99,6972.0,297.5371,297.7464,297.4325,297.7464,6972.0
2023-07-11 12:50:00,313.0,313.11,312.8,312.84,10178.0,297.7559,297.8606,297.5657,297.6037,10178.0
2023-07-11 12:55:00,312.84,313.13,312.67,313.13,12861.0,297.6037,297.8796,297.442,297.8796,12861.0
2023-07-11 13:00:00,313.13,313.3,313.06,313.3,8585.0,297.8796,298.0413,297.813,298.0413,8585.0
2023-07-11 13:05:00,313.35,313.47,313.2,313.45,8696.0,298.0889,298.2031,297.9462,298.184,8696.0
2023-07-11 13:10:00,313.46,313.46,313.11,313.37,5751.0,298.1935,298.1935,297.8606,298.1079,5751.0
2023-07-11 13:15:00,313.49,313.53,313.3,313.31,11755.0,298.2221,298.2601,298.0413,298.0508,11755.0
2023-07-11 13:20:00,313.27,313.3,313.11,313.22,7807.0,298.0128,298.0413,297.8606,297.9652,7807.0
2023-07-11 13:25:00,313.22,313.64,313.2,313.61,10699.0,297.9652,298.3648,297.9462,298.3362,10699.0
2023-07-11 13:30:00,313.65,313.66,313.33,313.33,9595.0,298.3743,298.3838,298.0699,298.0699,9595.0
2023-07-11 13:35:00,313.28,313.37,313.14,313.27,9821.0,298.0223,298.1079,297.8891,298.0128,9821.0
2023-07-11 13:40:00,313.27,313.48,313.18,313.38,9691.0,298.0128,298.2126,297.9272,298.1174,9691.0
2023-07-11 13:45:00,313.36,313.39,313.02,313.36,12951.0,298.0984,298.1269,297.775,298.0984,12951.0
2023-07-11 13:50:00,313.42,313.48,313.28,313.39,6070.0,298.1555,298.2126,298.0223,298.1269,6070.0
2023-07-11 13:55:00,313.34,313.34,313.1,313.26,8816.0,298.0794,298.0794,297.8511,298.0033,8816.0
2023-07-11 14:00:00,313.27,313.48,313.2,313.42,6265.0,298.0128,298.2126,297.9462,298.1555,6265.0
2023-07-11 14:05:00,313.46,313.49,313.15,313.15,6997.0,298.1935,298.2221,297.8986,297.8986,6997.0
2023-07-11 14:10:00,313.13,313.13,312.6,312.8,8144.0,297.8796,297.8796,297.3754,297.5657,8144.0
2023-07-11 14:15:00,312.74,312.81,312.56,312.74,6360.0,297.5086,297.5752,297.3374,297.5086,6360.0
2023-07-11 14:20:00,312.69,312.71,312.5,312.52,9360.0,297.461,297.4801,297.2803,297.2993,9360.0
2023-07-11 14:25:00,312.6,312.83,312.45,312.78,6863.0,297.3754,297.5942,297.2327,297.5467,6863.0
2023-07-11 14:30:00,312.81,312.99,312.81,312.99,8376.0,297.5752,297.7464,297.5752,297.7464,8376.0
2023-07-11 14:35:00,312.99,313.05,312.69,312.79,13441.0,297.7464,297.8035,297.461,297.5562,13441.0
2023-07-11 14:40:00,312.82,313.25,312.82,313.22,10862.0,297.5847,297.9938,297.5847,297.9652,10862.0
2023-07-11 14:45:00,313.19,313.26,313.07,313.2,14441.0,297.9367,298.0033,297.8225,297.9462,14441.0
2023-07-11 14:50:00,313.21,313.3,313.05,313.17,14772.0,297.9557,298.0413,297.8035,297.9177,14772.0
2023-07-11 14:55:00,313.16,313.41,313.16,313.33,7196.0,297.9081,298.146,297.9081,298.0699,7196.0
2023-07-11 15:00:00,313.36,313.47,313.26,313.44,16671.0,298.0984,298.2031,298.0033,298.1745,16671.0
2023-07-11 15:05:00,313.43,313.48,313.18,313.39,12160.0,298.165,298.2126,297.9272,298.1269,12160.0
2023-07-11 15:10:00,313.41,313.47,313.27,313.29,14568.0,298.146,298.2031,298.0128,298.0318,14568.0
2023-07-11 15:15:00,313.27,313.43,313.23,313.31,20757.0,298.0128,298.165,297.9747,298.0508,20757.0
2023-07-11 15:20:00,313.31,313.74,313.29,313.66,21930.0,298.0508,298.4599,298.0318,298.3838,21930.0
2023-07-11 15:25:00,313.68,313.71,313.46,313.54,18310.0,298.4028,298.4314,298.1935,298.2696,18310.0
2023-07-11 15:30:00,313.51,313.54,313.19,313.34,23670.0,298.2411,298.2696,297.9367,298.0794,23670.0
2023-07-11 15:35:00,313.33,313.75,313.33,313.52,17183.0,298.0699,298.4694,298.0699,298.2506,17183.0
2023-07-11 15:40:00,313.48,313.98,313.48,313.88,22563.0,298.2126,298.6882,298.2126,298.5931,22563.0
2023-07-11 15:45:00,313.91,314.46,313.83,314.36,52584.0,298.6216,299.1448,298.5455,299.0497,52584.0
2023-07-11 15:50:00,314.46,314.57,313.76,313.76,75988.0,299.1448,299.2495,298.4789,298.4789,75988.0
2023-07-11 15:55:00,313.7,313.88,313.5,313.65,137474.0,298.4218,298.5931,298.2316,298.3743,137474.0
2023-07-12 09:30:00,316.31,318.33,315.98,317.99,117540.0,300.9047,302.8264,300.5908,302.5029,117540.0
2023-07-12 09:35:00,317.91,318.6,317.48,317.69,58152.0,302.4268,303.0832,302.0178,302.2175,58152.0
2023-07-12 09:40:00,317.66,317.85,316.76,317.41,71196.0,302.189,302.3697,301.3328,301.9512,71196.0
2023-07-12 09:45:00,317.38,318.34,317.08,317.58,46314.0,301.9226,302.8359,301.6372,302.1129,46314.0
2023-07-12 09:50:00,317.52,318.39,317.28,317.72,36518.0,302.0558,302.8834,301.8275,302.2461,36518.0
2023-07-12 09:55:00,317.62,318.04,317.4,317.92,34676.0,302.1509,302.5505,301.9416,302.4363,34676.0
2023-07-12 10:00:00,317.97,318.7,317.89,318.63,47491.0,302.4839,303.1783,302.4078,303.1117,47491.0
2023-07-12 10:05:00,318.62,318.95,318.0,318.33,34667.0,303.1022,303.4162,302.5124,302.8264,34667.0
2023-07-12 10:10:00,318.26,319.06,318.24,318.52,36510.0,302.7598,303.5208,302.7407,303.0071,36510.0
2023-07-12 10:15:00,318.6,318.69,318.18,318.57,40875.0,303.0832,303.1688,302.6837,303.0547,40875.0
2023-07-12 10:20:00,318.56,319.06,318.55,318.64,28558.0,303.0452,303.5208,303.0356,303.1213,28558.0
2023-07-12 10:25:00,318.61,319.15,318.41,319.1,26831.0,303.0927,303.6064,302.9025,303.5589,26831.0
2023-07-12 10:30:00,319.1,319.55,319.0,319.07,41439.0,303.5589,303.9869,303.4637,303.5303,41439.0
2023-07-12 10:35:00,319.06,319.32,318.96,319.23,30178.0,303.5208,303.7681,303.4257,303.6825,30178.0
2023-07-12 10:40:00,319.23,319.81,319.23,319.61,36038.0,303.6825,304.2343,303.6825,304.044,36038.0
2023-07-12 10:45:00,319.61,319.9,319.44,319.83,34140.0,304.044,304.3199,303.8823,304.2533,34140.0
2023-07-12 10:50:00,319.79,320.19,319.67,319.67,61762.0,304.2152,304.5958,304.1011,304.1011,61762.0
2023-07-12 10:55:00,319.67,320.66,319.53,320.46,28377.0,304.1011,305.0429,303.9679,304.8526,28377.0
2023-07-12 11:00:00,320.45,320.66,320.26,320.47,35580.0,304.8431,305.0429,304.6624,304.8621,35580.0
2023-07-12 11:05:00,320.46,320.47,320.14,320.44,48913.0,304.8526,304.8621,304.5482,304.8336,48913.0
2023-07-12 11:10:00,320.4,321.0,320.22,320.94,33528.0,304.7955,305.3663,304.6243,305.3092,33528.0
2023-07-12 11:15:00,321.0,321.26,320.89,321.15,52215.0,305.3663,305.6137,305.2617,305.509,52215.0
2023-07-12 11:20:00,321.1,321.17,320.46,320.91,26035.0,305.4614,305.528,304.8526,305.2807,26035.0
2023-07-12 11:25:00,320.91,321.2,320.51,320.62,21842.0,305.2807,305.5566,304.9002,305.0048,21842.0
2023-07-12 11:30:00,320.55,321.0,320.47,320.73,18384.0,304.9382,305.3663,304.8621,305.1095,18384.0
2023-07-12 11:35:00,320.81,320.82,320.18,320.27,28148.0,305.1856,305.1951,304.5863,304.6719,28148.0
2023-07-12 11:40:00,320.25,320.38,319.81,320.27,36507.0,304.6528,304.7765,304.2343,304.6719,36507.0
2023-07-12 11:45:00,320.13,320.82,320.08,320.73,16528.0,304.5387,305.1951,304.4911,305.1095,16528.0
2023-07-12 11:50:00,320.77,321.1,320.75,320.78,18674.0,305.1475,305.4614,305.1285,305.157,18674.0
2023-07-12 11:55:00,320.75,320.99,320.0,320.17,22782.0,305.1285,305.3568,304.415,304.5767,22782.0
2023-07-12 12:00:00,320.0,320.48,320.0,320.18,20493.0,304.415,304.8716,304.415,304.5863,20493.0
2023-07-12 12:05:00,320.15,320.22,319.79,319.81,9425.0,304.5577,304.6243,304.2152,304.2343,9425.0
2023-07-12 12:10:00,319.87,320.42,319.8,320.4,14698.0,304.2914,304.8146,304.2248,304.7955,14698.0
2023-07-12 12:15:00,320.4,320.4,319.65,319.79,22594.0,304.7955,304.7955,304.0821,304.2152,22594.0
2023-07-12 12:20:00,319.82,319.94,319.65,319.86,14516.0,304.2438,304.3579,304.0821,304.2818,14516.0
2023-07-12 12:25:00,319.83,320.01,319.66,319.72,15581.0,304.2533,304.4245,304.0916,304.1487,15581.0
2023-07-12 12:30:00,319.65,319.89,319.55,319.8,14779.0,304.0821,304.3104,303.9869,304.2248,14779.0
2023-07-12 12:35:00,319.84,320.05,319.57,320.05,17538.0,304.2628,304.4626,304.006,304.4626,17538.0
2023-07-12 12:40:00,320.06,320.11,319.93,320.04,16843.0,304.4721,304.5197,304.3484,304.4531,16843.0
2023-07-12 12:45:00,320.06,320.58,320.06,320.5,16152.0,304.4721,304.9668,304.4721,304.8907,16152.0
2023-07-12 12:50:00,320.51,320.98,320.4,320.98,22055.0,304.9002,305.3473,304.7955,305.3473,22055.0
2023-07-12 12:55:00,320.93,321.13,320.71,320.86,22653.0,305.2997,305.49,305.0904,305.2331,22653.0
2023-07-12 13:00:00,320.86,321.0,320.57,320.92,18255.0,305.2331,305.3663,304.9573,305.2902,18255.0
2023-07-12 13:05:00,320.91,320.91,320.52,320.8,16131.0,305.2807,305.2807,304.9097,305.1761,16131.0
2023-07-12 13:10:00,320.8,320.85,320.57,320.72,13678.0,305.1761,305.2236,304.9573,305.1,13678.0
2023-07-12 13:15:00,320.73,320.9,320.57,320.73,29500.0,305.1095,305.2712,304.9573,305.1095,29500.0
2023-07-12 13:20:00,320.82,321.04,320.65,320.97,16884.0,305.1951,305.4044,305.0334,305.3378,16884.0
2023-07-12 13:25:00,321.07,321.07,320.49,320.49,29879.0,305.4329,305.4329,304.8812,304.8812,29879.0
2023-07-12 13:30:00,320.45,320.57,320.14,320.25,31277.0,304.8431,304.9573,304.5482,304.6528,31277.0
2023-07-12 13:35:00,320.28,320.31,319.93,319.98,19228.0,304.6814,304.7099,304.3484,304.396,19228.0
2023-07-12 13:40:00,319.97,319.97,319.41,319.46,32695.0,304.3865,304.3865,303.8538,303.9013,32695.0
2023-07-12 13:45:00,319.44,319.53,319.34,319.44,43084.0,303.8823,303.9679,303.7872,303.8823,43084.0
2023-07-12 13:50:00,319.44,319.8,319.11,319.24,19557.0,303.8823,304.2248,303.5684,303.692,19557.0
2023-07-12 13:55:00,319.31,319.36,319.04,319.1,13808.0,303.7586,303.8062,303.5018,303.5589,13808.0
2023-07-12 14:00:00,319.2,319.42,319.0,319.42,18659.0,303.654,303.8633,303.4637,303.8633,18659.0
2023-07-12 14:05:00,319.43,319.47,319.16,319.35,33534.0,303.8728,303.9108,303.6159,303.7967,33534.0
2023-07-12 14:10:00,319.28,319.92,319.25,319.85,36457.0,303.7301,304.3389,303.7015,304.2723,36457.0
2023-07-12 14:15:00,319.84,320.11,319.39,319.39,25331.0,304.2628,304.5197,303.8347,303.8347,25331.0
2023-07-12 14:20:00,319.37,319.69,319.34,319.4,19892.0,303.8157,304.1201,303.7872,303.8442,19892.0
2023-07-12 14:25:00,319.42,319.62,319.37,319.51,11455.0,303.8633,304.0535,303.8157,303.9489,11455.0
2023-07-12 14:30:00,319.48,319.7,319.4,319.58,23002.0,303.9203,304.1296,303.8442,304.0155,23002.0
2023-07-12 14:35:00,319.54,319.73,319.46,319.55,23314.0,303.9774,304.1582,303.9013,303.9869,23314.0
2023-07-12 14:40:00,319.54,319.56,319.31,319.48,10891.0,303.9774,303.9964,303.7586,303.9203,10891.0
2023-07-12 14:45:00,319.44,319.55,318.99,319.03,13776.0,303.8823,303.9869,303.4542,303.4923,13776.0
2023-07-12 14:50:00,319.03,319.45,318.92,319.31,28185.0,303.4923,303.8918,303.3876,303.7586,28185.0
2023-07-12 14:55:00,319.31,319.37,319.14,319.2,19971.0,303.7586,303.8157,303.5969,303.654,19971.0
2023-07-12 15:00:00,319.17,319.23,318.87,319.12,23076.0,303.6254,303.6825,303.3401,303.5779,23076.0
2023-07-12 15:05:00,319.15,319.24,318.94,318.94,16500.0,303.6064,303.692,303.4066,303.4066,16500.0
2023-07-12 15:10:00,318.89,319.19,318.84,319.14,17477.0,303.3591,303.6445,303.3115,303.5969,17477.0
2023-07-12 15:15:00,319.13,319.17,318.69,318.69,21547.0,303.5874,303.6254,303.1688,303.1688,21547.0
2023-07-12 15:20:00,318.69,318.69,317.85,317.94,31663.0,303.1688,303.1688,302.3697,302.4553,31663.0
2023-07-12 15:25:00,317.85,318.16,317.57,318.15,21421.0,302.3697,302.6646,302.1034,302.6551,21421.0
2023-07-12 15:30:00,318.23,318.5,317.93,318.5,44573.0,302.7312,302.9881,302.4458,302.9881,44573.0
2023-07-12 15:35:00,318.49,318.75,318.42,318.69,26003.0,302.9786,303.2259,302.912,303.1688,26003.0
2023-07-12 15:40:00,318.65,318.89,318.49,318.5,41920.0,303.1308,303.3591,302.9786,302.9881,41920.0
2023-07-12 15:45:00,318.51,318.53,317.81,317.88,42306.0,302.9976,303.0166,302.3317,302.3983,42306.0
2023-07-12 15:50:00,317.86,317.87,317.2,317.32,102063.0,302.3792,302.3888,301.7514,301.8655,102063.0
2023-07-12 15:55:00,317.32,317.65,317.11,317.65,172357.0,301.8655,302.1795,301.6658,302.1795,172357.0
2023-07-13 09:30:00,318.1,318.42,317.75,318.06,71619.0,302.6076,302.912,302.2746,302.5695,71619.0
2023-07-13 09:35:00,317.92,317.92,316.59,316.59,33238.0,302.4363,302.4363,301.1711,301.1711,33238.0
2023-07-13 09:40:00,316.7,316.99,315.81,316.07,27996.0,301.2757,301.5516,300.4291,300.6764,27996.0
2023-07-13 09:45:00,316.07,316.79,315.95,316.67,54605.0,300.6764,301.3614,300.5623,301.2472,54605.0
2023-07-13 09:50:00,316.61,316.88,316.34,316.84,10314.0,301.1901,301.447,300.9333,301.4089,10314.0
2023-07-13 09:55:00,316.88,317.05,316.71,316.86,26990.0,301.447,301.6087,301.2853,301.4279,26990.0
2023-07-13 10:00:00,316.84,317.11,316.5,316.7,23083.0,301.4089,301.6658,301.0855,301.2757,23083.0
2023-07-13 10:05:00,316.69,316.86,316.3,316.64,27883.0,301.2662,301.4279,300.8952,301.2187,27883.0
2023-07-13 10:10:00,316.56,316.79,316.35,316.74,17386.0,301.1426,301.3614,300.9428,301.3138,17386.0
2023-07-13 10:15:00,316.78,316.85,315.55,315.86,26844.0,301.3518,301.4184,300.1817,300.4767,26844.0
2023-07-13 10:20:00,315.82,315.86,315.49,315.69,26197.0,300.4386,300.4767,300.1247,300.3149,26197.0
2023-07-13 10:25:00,315.67,315.67,315.24,315.27,18909.0,300.2959,300.2959,299.8868,299.9154,18909.0
2023-07-13 10:30:00,315.31,315.64,315.21,315.41,12798.0,299.9534,300.2674,299.8583,300.0486,12798.0
2023-07-13 10:35:00,315.47,315.65,314.88,315.09,20727.0,300.1056,300.2769,299.5444,299.7442,20727.0
2023-07-13 10:40:00,315.1,315.32,314.93,314.93,17267.0,299.7537,299.963,299.5919,299.5919,17267.0
2023-07-13 10:45:00,314.94,315.13,314.47,314.66,25933.0,299.6015,299.7822,299.1543,299.3351,25933.0
2023-07-13 10:50:00,314.74,314.75,314.21,314.25,14718.0,299.4112,299.4207,298.907,298.9451,14718.0
2023-07-13 10:55:00,314.15,314.35,314.07,314.34,15888.0,298.8499,299.0402,298.7738,299.0307,15888.0
2023-07-13 11:00:00,314.38,314.61,314.31,314.55,17472.0,299.0687,299.2875,299.0021,299.2305,17472.0
2023-07-13 11:05:00,314.55,314.81,314.42,314.51,18265.0,299.2305,299.4778,299.1068,299.1924,18265.0
2023-07-13 11:10:00,314.5,314.63,314.06,314.09,19826.0,299.1829,299.3066,298.7643,298.7929,19826.0
2023-07-13 11:15:00,314.14,314.32,313.98,314.22,17168.0,298.8404,299.0117,298.6882,298.9165,17168.0
2023-07-13 11:20:00,314.25,314.47,314.0,314.06,20909.0,298.9451,299.1543,298.7072,298.7643,20909.0
2023-07-13 11:25:00,314.05,314.19,314.02,314.13,16500.0,298.7548,298.888,298.7263,298.8309,16500.0
2023-07-13 11:30:00,314.17,314.19,313.87,313.94,13946.0,298.869,298.888,298.5836,298.6502,13946.0
2023-07-13 11:35:00,313.94,314.09,313.67,313.98,24524.0,298.6502,298.7929,298.3933,298.6882,24524.0
2023-07-13 11:40:00,313.98,314.17,313.81,314.17,26280.0,298.6882,298.869,298.5265,298.869,26280.0
2023-07-13 11:45:00,314.19,314.3,314.06,314.3,11880.0,298.888,298.9926,298.7643,298.9926,11880.0
2023-07-13 11:50:00,314.27,314.74,314.26,314.69,17035.0,298.9641,299.4112,298.9546,299.3636,17035.0
2023-07-13 11:55:00,314.73,314.88,314.44,314.5,7973.0,299.4017,299.5444,299.1258,299.1829,7973.0
2023-07-13 12:00:00,314.5,314.7,314.45,314.59,12840.0,299.1829,299.3731,299.1353,299.2685,12840.0
2023-07-13 12:05:00,314.54,314.54,314.13,314.18,11181.0,299.2209,299.2209,298.8309,298.8785,11181.0
2023-07-13 12:10:00,314.14,314.16,313.99,314.0,8710.0,298.8404,298.8594,298.6977,298.7072,8710.0
2023-07-13 12:15:00,314.02,314.24,314.02,314.13,10963.0,298.7263,298.9355,298.7263,298.8309,10963.0
2023-07-13 12:20:00,314.13,314.23,313.95,314.0,15215.0,298.8309,298.926,298.6597,298.7072,15215.0
2023-07-13 12:25:00,314.06,314.29,314.06,314.23,7272.0,298.7643,298.9831,298.7643,298.926,7272.0
2023-07-13 12:30:00,314.19,314.5,314.15,314.43,18310.0,298.888,299.1829,298.8499,299.1163,18310.0
2023-07-13 12:35:00,314.43,314.43,313.93,313.95,5192.0,299.1163,299.1163,298.6406,298.6597,5192.0
2023-07-13 12:40:00,313.94,314.09,313.9,313.96,15935.0,298.6502,298.7929,298.6121,298.6692,15935.0
2023-07-13 12:45:00,313.94,314.11,313.91,313.99,14969.0,298.6502,298.8119,298.6216,298.6977,14969.0
2023-07-13 12:50:00,313.99,314.04,313.91,313.97,20464.0,298.6977,298.7453,298.6216,298.6787,20464.0
2023-07-13 12:55:00,313.95,314.12,313.64,314.12,12954.0,298.6597,298.8214,298.3648,298.8214,12954.0
2023-07-13 13:00:00,314.09,314.33,314.09,314.17,8357.0,298.7929,299.0212,298.7929,298.869,8357.0
2023-07-13 13:05:00,314.18,314.31,313.89,313.89,6049.0,298.8785,299.0021,298.6026,298.6026,6049.0
2023-07-13 13:10:00,313.85,314.15,313.75,314.15,12411.0,298.5645,298.8499,298.4694,298.8499,12411.0
2023-07-13 13:15:00,314.16,314.43,314.15,314.43,12843.0,298.8594,299.1163,298.8499,299.1163,12843.0
2023-07-13 13:20:00,314.41,314.44,314.18,314.32,6438.0,299.0973,299.1258,298.8785,299.0117,6438.0
2023-07-13 13:25:00,314.34,314.59,314.3,314.44,11313.0,299.0307,299.2685,298.9926,299.1258,11313.0
2023-07-13 13:30:00,314.41,314.7,314.37,314.6,9712.0,299.0973,299.3731,299.0592,299.278,9712.0
2023-07-13 13:35:00,314.66,314.7,314.47,314.64,8476.0,299.3351,299.3731,299.1543,299.3161,8476.0
2023-07-13 13:40:00,314.61,314.65,314.48,314.55,8792.0,299.2875,299.3256,299.1639,299.2305,8792.0
2023-07-13 13:45:00,314.57,314.64,314.5,314.61,8464.0,299.2495,299.3161,299.1829,299.2875,8464.0
2023-07-13 13:50:00,314.58,314.83,314.58,314.81,8031.0,299.259,299.4968,299.259,299.4778,8031.0
2023-07-13 13:55:00,314.79,314.87,314.71,314.71,10024.0,299.4588,299.5349,299.3827,299.3827,10024.0
2023-07-13 14:00:00,314.75,314.82,314.66,314.81,6813.0,299.4207,299.4873,299.3351,299.4778,6813.0
2023-07-13 14:05:00,314.75,314.76,314.5,314.5,10556.0,299.4207,299.4302,299.1829,299.1829,10556.0
2023-07-13 14:10:00,314.53,314.61,314.2,314.3,11922.0,299.2114,299.2875,298.8975,298.9926,11922.0
2023-07-13 14:15:00,314.24,314.34,314.19,314.34,10416.0,298.9355,299.0307,298.888,299.0307,10416.0
2023-07-13 14:20:00,314.3,314.48,314.3,314.43,8811.0,298.9926,299.1639,298.9926,299.1163,8811.0
2023-07-13 14:25:00,314.43,314.43,313.81,313.84,21536.0,299.1163,299.1163,298.5265,298.555,21536.0
2023-07-13 14:30:00,313.82,314.03,313.6,314.03,24176.0,298.536,298.7358,298.3267,298.7358,24176.0
2023-07-13 14:35:00,314.0,314.06,313.61,313.67,13482.0,298.7072,298.7643,298.3362,298.3933,13482.0
2023-07-13 14:40:00,313.67,313.73,313.55,313.61,14230.0,298.3933,298.4504,298.2792,298.3362,14230.0
2023-07-13 14:45:00,313.61,313.85,313.52,313.76,13072.0,298.3362,298.5645,298.2506,298.4789,13072.0
2023-07-13 14:50:00,313.77,313.83,313.61,313.61,9021.0,298.4884,298.5455,298.3362,298.3362,9021.0
2023-07-13 14:55:00,313.61,313.74,313.53,313.62,24355.0,298.3362,298.4599,298.2601,298.3457,24355.0
2023-07-13 15:00:00,313.62,313.76,313.58,313.63,17608.0,298.3457,298.4789,298.3077,298.3553,17608.0
2023-07-13 15:05:00,313.63,313.65,313.47,313.63,14369.0,298.3553,298.3743,298.2031,298.3553,14369.0
2023-07-13 15:10:00,313.58,314.07,313.57,313.94,16312.0,298.3077,298.7738,298.2982,298.6502,16312.0
2023-07-13 15:15:00,313.95,313.98,313.6,313.69,15953.0,298.6597,298.6882,298.3267,298.4123,15953.0
2023-07-13 15:20:00,313.7,314.03,313.7,313.91,16032.0,298.4218,298.7358,298.4218,298.6216,16032.0
2023-07-13 15:25:00,313.85,314.12,313.85,314.05,12814.0,298.5645,298.8214,298.5645,298.7548,12814.0
2023-07-13 15:30:00,314.02,314.32,314.02,314.27,24313.0,298.7263,299.0117,298.7263,298.9641,24313.0
2023-07-13 15:35:00,314.27,314.48,314.26,314.38,16720.0,298.9641,299.1639,298.9546,299.0687,16720.0
2023-07-13 15:40:00,314.35,314.86,314.3,314.85,22089.0,299.0402,299.5254,298.9926,299.5158,22089.0
2023-07-13 15:45:00,314.85,315.05,314.5,314.56,45445.0,299.5158,299.7061,299.1829,299.24,45445.0
2023-07-13 15:50:00,314.54,314.54,314.21,314.32,59603.0,299.2209,299.2209,298.907,299.0117,59603.0
2023-07-13 15:55:00,314.31,314.94,314.08,314.51,193489.0,299.0021,299.6015,298.7833,299.1924,193489.0
2023-07-14 09:30:00,314.84,316.88,314.63,316.25,87618.0,299.5063,301.447,299.3066,300.8477,87618.0
2023-07-14 09:35:00,316.34,316.78,315.16,315.57,48119.0,300.9333,301.3518,299.8107,300.2008,48119.0
2023-07-14 09:40:00,315.41,315.65,314.22,314.34,18897.0,300.0486,300.2769,298.9165,299.0307,18897.0
2023-07-14 09:45:00,314.37,314.93,314.33,314.88,27987.0,299.0592,299.5919,299.0212,299.5444,27987.0
2023-07-14 09:50:00,314.87,315.31,314.39,315.15,28869.0,299.5349,299.9534,299.0782,299.8012,28869.0
2023-07-14 09:55:00,315.13,315.24,314.87,314.92,18112.0,299.7822,299.8868,299.5349,299.5824,18112.0
2023-07-14 10:00:00,314.79,315.91,314.47,315.64,39549.0,299.4588,300.5242,299.1543,300.2674,39549.0
2023-07-14 10:05:00,315.62,315.79,315.19,315.26,13999.0,300.2483,300.4101,299.8393,299.9059,13999.0
2023-07-14 10:10:00,315.3,315.65,315.29,315.6,15951.0,299.9439,300.2769,299.9344,300.2293,15951.0
2023-07-14 10:15:00,315.66,315.86,315.0,315.05,10214.0,300.2864,300.4767,299.6585,299.7061,10214.0
2023-07-14 10:20:00,315.0,315.2,314.81,315.14,13287.0,299.6585,299.8488,299.4778,299.7917,13287.0
2023-07-14 10:25:00,315.08,315.12,314.63,314.88,24232.0,299.7346,299.7727,299.3066,299.5444,24232.0
2023-07-14 10:30:00,314.93,315.08,314.4,314.5,17883.0,299.5919,299.7346,299.0878,299.1829,17883.0
2023-07-14 10:35:00,314.53,314.73,314.41,314.7,10029.0,299.2114,299.4017,299.0973,299.3731,10029.0
2023-07-14 10:40:00,314.75,315.02,314.72,314.96,9195.0,299.4207,299.6776,299.3922,299.6205,9195.0
2023-07-14 10:45:00,315.0,315.28,314.92,315.11,12119.0,299.6585,299.9249,299.5824,299.7632,12119.0
2023-07-14 10:50:00,315.16,315.2,314.9,315.09,20856.0,299.8107,299.8488,299.5634,299.7442,20856.0
2023-07-14 10:55:00,315.08,315.67,314.91,315.38,11205.0,299.7346,300.2959,299.5729,300.02,11205.0
2023-07-14 11:00:00,315.35,315.61,315.19,315.42,8797.0,299.9915,300.2388,299.8393,300.0581,8797.0
2023-07-14 11:05:00,315.48,315.51,315.24,315.3,9260.0,300.1152,300.1437,299.8868,299.9439,9260.0
2023-07-14 11:10:00,315.2,315.2,315.0,315.1,12599.0,299.8488,299.8488,299.6585,299.7537,12599.0
2023-07-14 11:15:00,315.12,315.4,314.89,315.32,9166.0,299.7727,300.0391,299.5539,299.963,9166.0
2023-07-14 11:20:00,315.33,315.42,315.08,315.08,9272.0,299.9725,300.0581,299.7346,299.7346,9272.0
2023-07-14 11:25:00,315.05,315.14,314.95,315.12,13877.0,299.7061,299.7917,299.611,299.7727,13877.0
2023-07-14 11:30:00,315.16,315.44,315.15,315.41,6923.0,299.8107,300.0771,299.8012,300.0486,6923.0
2023-07-14 11:35:00,315.42,315.69,315.42,315.51,21958.0,300.0581,300.3149,300.0581,300.1437,21958.0
2023-07-14 11:40:00,315.46,315.48,315.28,315.4,10120.0,300.0961,300.1152,299.9249,300.0391,10120.0
2023-07-14 11:45:00,315.4,315.4,315.0,315.32,17979.0,300.0391,300.0391,299.6585,299.963,17979.0
2023-07-14 11:50:00,315.32,315.4,315.14,315.4,9647.0,299.963,300.0391,299.7917,300.0391,9647.0
2023-07-14 11:55:00,315.4,315.51,315.37,315.42,16876.0,300.0391,300.1437,300.0105,300.0581,16876.0
2023-07-14 12:00:00,315.48,315.57,315.22,315.31,13083.0,300.1152,300.2008,299.8678,299.9534,13083.0
2023-07-14 12:05:00,315.21,315.34,314.97,315.19,32862.0,299.8583,299.982,299.63,299.8393,32862.0
2023-07-14 12:10:00,315.1,315.1,314.63,314.75,15553.0,299.7537,299.7537,299.3066,299.4207,15553.0
2023-07-14 12:15:00,314.81,315.14,314.81,315.07,8933.0,299.4778,299.7917,299.4778,299.7251,8933.0
2023-07-14 12:20:00,315.06,315.17,314.8,314.81,11394.0,299.7156,299.8203,299.4683,299.4778,11394.0
2023-07-14 12:25:00,314.87,314.95,314.81,314.91,12173.0,299.5349,299.611,299.4778,299.5729,12173.0
2023-07-14 12:30:00,314.94,314.95,314.6,314.82,8467.0,299.6015,299.611,299.278,299.4873,8467.0
2023-07-14 12:35:00,314.8,315.08,314.8,314.94,6810.0,299.4683,299.7346,299.4683,299.6015,6810.0
2023-07-14 12:40:00,314.95,315.19,314.9,315.12,5377.0,299.611,299.8393,299.5634,299.7727,5377.0
2023-07-14 12:45:00,315.16,315.46,314.89,315.46,11945.0,299.8107,300.0961,299.5539,300.0961,11945.0
2023-07-14 12:50:00,315.5,315.51,315.27,315.51,6449.0,300.1342,300.1437,299.9154,300.1437,6449.0
2023-07-14 12:55:00,315.5,315.57,315.26,315.31,6422.0,300.1342,300.2008,299.9059,299.9534,6422.0
2023-07-14 13:00:00,315.31,315.47,315.1,315.47,19968.0,299.9534,300.1056,299.7537,300.1056,19968.0
2023-07-14 13:05:00,315.51,315.56,315.24,315.37,13098.0,300.1437,300.1913,299.8868,300.0105,13098.0
2023-07-14 13:10:00,315.39,315.53,315.38,315.46,9718.0,300.0295,300.1627,300.02,300.0961,9718.0
2023-07-14 13:15:00,315.49,315.58,315.36,315.5,12138.0,300.1247,300.2103,300.001,300.1342,12138.0
2023-07-14 13:20:00,315.5,315.61,315.32,315.32,10095.0,300.1342,300.2388,299.963,299.963,10095.0
2023-07-14 13:25:00,315.29,315.67,315.23,315.67,11676.0,299.9344,300.2959,299.8773,300.2959,11676.0
2023-07-14 13:30:00,315.63,315.83,315.49,315.8,7709.0,300.2579,300.4481,300.1247,300.4196,7709.0
2023-07-14 13:35:00,315.83,315.93,315.76,315.82,11155.0,300.4481,300.5432,300.3815,300.4386,11155.0
2023-07-14 13:40:00,315.84,315.88,315.67,315.78,6470.0,300.4576,300.4957,300.2959,300.4005,6470.0
2023-07-14 13:45:00,315.76,316.05,315.75,316.05,9040.0,300.3815,300.6574,300.372,300.6574,9040.0
2023-07-14 13:50:00,316.05,316.07,315.92,316.07,4030.0,300.6574,300.6764,300.5337,300.6764,4030.0
2023-07-14 13:55:00,316.09,316.11,315.89,315.92,7879.0,300.6954,300.7145,300.5052,300.5337,7879.0
2023-07-14 14:00:00,315.89,316.08,315.84,316.02,6197.0,300.5052,300.6859,300.4576,300.6289,6197.0
2023-07-14 14:05:00,316.01,316.02,315.68,315.69,10335.0,300.6193,300.6289,300.3054,300.3149,10335.0
2023-07-14 14:10:00,315.69,315.77,315.49,315.53,11647.0,300.3149,300.391,300.1247,300.1627,11647.0
2023-07-14 14:15:00,315.53,315.65,315.44,315.5,16478.0,300.1627,300.2769,300.0771,300.1342,16478.0
2023-07-14 14:20:00,315.52,315.6,315.43,315.58,11924.0,300.1532,300.2293,300.0676,300.2103,11924.0
2023-07-14 14:25:00,315.63,315.88,315.63,315.67,7316.0,300.2579,300.4957,300.2579,300.2959,7316.0
2023-07-14 14:30:00,315.74,316.03,315.58,316.03,13494.0,300.3625,300.6384,300.2103,300.6384,13494.0
2023-07-14 14:35:00,316.0,316.03,315.87,316.01,10060.0,300.6098,300.6384,300.4862,300.6193,10060.0
2023-07-14 14:40:00,316.03,316.43,316.03,316.42,19250.0,300.6384,301.0189,300.6384,301.0094,19250.0
2023-07-14 14:45:00,316.41,316.45,316.2,316.42,9990.0,300.9999,301.0379,300.8001,301.0094,9990.0
2023-07-14 14:50:00,316.41,316.62,316.36,316.57,9835.0,300.9999,301.1996,300.9523,301.1521,9835.0
2023-07-14 14:55:00,316.56,316.56,316.13,316.34,20036.0,301.1426,301.1426,300.7335,300.9333,20036.0
2023-07-14 15:00:00,316.3,316.32,315.85,315.85,21828.0,300.8952,300.9142,300.4671,300.4671,21828.0
2023-07-14 15:05:00,315.87,316.37,315.87,316.37,18589.0,300.4862,300.9618,300.4862,300.9618,18589.0
2023-07-14 15:10:00,316.41,316.67,316.27,316.56,16681.0,300.9999,301.2472,300.8667,301.1426,16681.0
2023-07-14 15:15:00,316.63,316.9,316.63,316.83,18043.0,301.2091,301.466,301.2091,301.3994,18043.0
2023-07-14 15:20:00,316.85,316.9,316.66,316.73,15297.0,301.4184,301.466,301.2377,301.3043,15297.0
2023-07-14 15:25:00,316.68,316.79,316.42,316.56,15804.0,301.2567,301.3614,301.0094,301.1426,15804.0
2023-07-14 15:30:00,316.61,316.66,316.39,316.46,22857.0,301.1901,301.2377,300.9808,301.0474,22857.0
2023-07-14 15:35:00,316.46,316.56,316.24,316.49,18518.0,301.0474,301.1426,300.8381,301.076,18518.0
2023-07-14 15:40:00,316.49,316.51,316.24,316.28,18036.0,301.076,301.095,300.8381,300.8762,18036.0
2023-07-14 15:45:00,316.26,316.33,316.01,316.17,27105.0,300.8572,300.9238,300.6193,300.7716,27105.0
2023-07-14 15:50:00,316.13,316.5,316.0,316.13,55240.0,300.7335,301.0855,300.6098,300.7335,55240.0
2023-07-14 15:55:00,316.07,316.64,316.02,316.6,119853.0,300.6764,301.2187,300.6289,301.1806,119853.0
2023-07-17 09:30:00,315.72,315.72,314.68,315.17,56686.0,300.3435,300.3435,299.3541,299.8203,56686.0
2023-07-17 09:35:00,314.85,315.93,314.6,315.34,19099.0,299.5158,300.5432,299.278,299.982,19099.0
2023-07-17 09:40:00,315.25,315.34,314.15,314.43,18944.0,299.8964,299.982,298.8499,299.1163,18944.0
2023-07-17 09:45:00,314.56,316.02,314.49,315.73,19007.0,299.24,300.6289,299.1734,300.353,19007.0
2023-07-17 09:50:00,315.98,316.58,315.86,316.24,7469.0,300.5908,301.1616,300.4767,300.8381,7469.0
2023-07-17 09:55:00,316.15,316.68,316.15,316.68,8868.0,300.7525,301.2567,300.7525,301.2567,8868.0
2023-07-17 10:00:00,316.73,316.78,315.9,316.06,17723.0,301.3043,301.3518,300.5147,300.6669,17723.0
2023-07-17 10:05:00,316.06,316.57,315.8,316.32,13105.0,300.6669,301.1521,300.4196,300.9142,13105.0
2023-07-17 10:10:00,316.24,316.65,316.17,316.6,9186.0,300.8381,301.2282,300.7716,301.1806,9186.0
2023-07-17 10:15:00,316.63,316.78,316.36,316.67,11111.0,301.2091,301.3518,300.9523,301.2472,11111.0
2023-07-17 10:20:00,316.76,317.35,316.76,317.31,15310.0,301.3328,301.8941,301.3328,301.856,15310.0
2023-07-17 10:25:00,317.26,317.28,317.01,317.28,9037.0,301.8085,301.8275,301.5706,301.8275,9037.0
2023-07-17 10:30:00,317.24,317.29,316.43,316.51,19535.0,301.7894,301.837,301.0189,301.095,19535.0
2023-07-17 10:35:00,316.49,316.56,316.09,316.49,9495.0,301.076,301.1426,300.6954,301.076,9495.0
2023-07-17 10:40:00,316.49,316.59,316.34,316.4,5808.0,301.076,301.1711,300.9333,300.9904,5808.0
2023-07-17 10:45:00,316.45,316.93,316.45,316.93,5739.0,301.0379,301.4945,301.0379,301.4945,5739.0
2023-07-17 10:50:00,316.91,316.91,316.1,316.16,9022.0,301.4755,301.4755,300.705,300.762,9022.0
2023-07-17 10:55:00,316.1,316.1,315.72,315.82,11374.0,300.705,300.705,300.3435,300.4386,11374.0
2023-07-17 11:00:00,315.81,315.87,315.48,315.62,11813.0,300.4291,300.4862,300.1152,300.2483,11813.0
2023-07-17 11:05:00,315.66,315.85,315.27,315.82,6710.0,300.2864,300.4671,299.9154,300.4386,6710.0
2023-07-17 11:10:00,315.81,316.24,315.77,316.16,8243.0,300.4291,300.8381,300.391,300.762,8243.0
2023-07-17 11:15:00,316.16,316.48,316.09,316.33,8338.0,300.762,301.0665,300.6954,300.9238,8338.0
2023-07-17 11:20:00,316.35,316.7,316.27,316.63,15587.0,300.9428,301.2757,300.8667,301.2091,15587.0
2023-07-17 11:25:00,316.58,317.22,316.55,317.17,15035.0,301.1616,301.7704,301.133,301.7228,15035.0
2023-07-17 11:30:00,317.09,317.49,317.05,317.43,13048.0,301.6467,302.0273,301.6087,301.9702,13048.0
2023-07-17 11:35:00,317.44,317.63,317.06,317.08,12061.0,301.9797,302.1604,301.6182,301.6372,12061.0
2023-07-17 11:40:00,317.12,317.14,316.82,316.99,15976.0,301.6753,301.6943,301.3899,301.5516,15976.0
2023-07-17 11:45:00,316.98,317.23,316.85,316.85,12416.0,301.5421,301.7799,301.4184,301.4184,12416.0
2023-07-17 11:50:00,316.89,316.93,316.6,316.66,15699.0,301.4565,301.4945,301.1806,301.2377,15699.0
2023-07-17 11:55:00,316.65,316.95,316.64,316.88,10721.0,301.2282,301.5136,301.2187,301.447,10721.0
2023-07-17 12:00:00,316.88,316.88,316.32,316.32,3589.0,301.447,301.447,300.9142,300.9142,3589.0
2023-07-17 12:05:00,316.36,316.56,316.15,316.56,9649.0,300.9523,301.1426,300.7525,301.1426,9649.0
2023-07-17 12:10:00,316.61,316.93,316.61,316.83,8917.0,301.1901,301.4945,301.1901,301.3994,8917.0
2023-07-17 12:15:00,316.74,316.89,316.48,316.55,6095.0,301.3138,301.4565,301.0665,301.133,6095.0
2023-07-17 12:20:00,316.57,316.89,316.42,316.7,9202.0,301.1521,301.4565,301.0094,301.2757,9202.0
2023-07-17 12:25:00,316.73,317.04,316.73,317.03,7669.0,301.3043,301.5992,301.3043,301.5897,7669.0
2023-07-17 12:30:00,317.06,317.38,317.05,317.38,7623.0,301.6182,301.9226,301.6087,301.9226,7623.0
2023-07-17 12:35:00,317.28,317.5,317.21,317.44,8951.0,301.8275,302.0368,301.7609,301.9797,8951.0
2023-07-17 12:40:00,317.5,317.63,317.41,317.53,6933.0,302.0368,302.1604,301.9512,302.0653,6933.0
2023-07-17 12:45:00,317.59,317.59,317.23,317.24,7705.0,302.1224,302.1224,301.7799,301.7894,7705.0
2023-07-17 12:50:00,317.25,317.43,317.2,317.38,5796.0,301.799,301.9702,301.7514,301.9226,5796.0
2023-07-17 12:55:00,317.38,317.38,317.12,317.28,6231.0,301.9226,301.9226,301.6753,301.8275,6231.0
2023-07-17 13:00:00,317.3,317.3,316.92,316.92,5681.0,301.8465,301.8465,301.485,301.485,5681.0
2023-07-17 13:05:00,316.96,317.0,316.58,316.79,9739.0,301.5231,301.5611,301.1616,301.3614,9739.0
2023-07-17 13:10:00,316.8,316.82,316.6,316.62,2870.0,301.3709,301.3899,301.1806,301.1996,2870.0
2023-07-17 13:15:00,316.68,316.72,316.25,316.3,7245.0,301.2567,301.2948,300.8477,300.8952,7245.0
2023-07-17 13:20:00,316.27,316.46,316.18,316.33,9124.0,300.8667,301.0474,300.7811,300.9238,9124.0
2023-07-17 13:25:00,316.38,316.5,316.31,316.39,6492.0,300.9713,301.0855,300.9047,300.9808,6492.0
2023-07-17 13:30:00,316.34,316.49,316.26,316.38,4943.0,300.9333,301.076,300.8572,300.9713,4943.0
2023-07-17 13:35:00,316.44,316.46,316.29,316.29,6250.0,301.0284,301.0474,300.8857,300.8857,6250.0
2023-07-17 13:40:00,316.3,316.37,316.07,316.34,10369.0,300.8952,300.9618,300.6764,300.9333,10369.0
2023-07-17 13:45:00,316.41,316.43,316.18,316.27,5990.0,300.9999,301.0189,300.7811,300.8667,5990.0
2023-07-17 13:50:00,316.17,316.2,315.87,315.95,6309.0,300.7716,300.8001,300.4862,300.5623,6309.0
2023-07-17 13:55:00,315.9,316.37,315.9,316.37,9441.0,300.5147,300.9618,300.5147,300.9618,9441.0
2023-07-17 14:00:00,316.42,316.42,316.2,316.36,6721.0,301.0094,301.0094,300.8001,300.9523,6721.0
2023-07-17 14:05:00,316.34,316.45,316.24,316.24,5031.0,300.9333,301.0379,300.8381,300.8381,5031.0
2023-07-17 14:10:00,316.26,316.44,316.25,316.44,12822.0,300.8572,301.0284,300.8477,301.0284,12822.0
2023-07-17 14:15:00,316.43,316.45,316.2,316.2,6919.0,301.0189,301.0379,300.8001,300.8001,6919.0
2023-07-17 14:20:00,316.13,316.75,316.13,316.75,13798.0,300.7335,301.3233,300.7335,301.3233,13798.0
2023-07-17 14:25:00,316.84,316.88,316.63,316.75,8426.0,301.4089,301.447,301.2091,301.3233,8426.0
2023-07-17 14:30:00,316.79,316.86,316.73,316.86,8241.0,301.3614,301.4279,301.3043,301.4279,8241.0
2023-07-17 14:35:00,316.83,316.97,316.8,316.91,13332.0,301.3994,301.5326,301.3709,301.4755,13332.0
2023-07-17 14:40:00,316.91,317.0,316.8,316.82,10367.0,301.4755,301.5611,301.3709,301.3899,10367.0
2023-07-17 14:45:00,316.78,316.94,316.72,316.82,5616.0,301.3518,301.5041,301.2948,301.3899,5616.0
2023-07-17 14:50:00,316.82,316.83,316.62,316.72,8961.0,301.3899,301.3994,301.1996,301.2948,8961.0
2023-07-17 14:55:00,316.71,316.86,316.7,316.8,12454.0,301.2853,301.4279,301.2757,301.3709,12454.0
2023-07-17 15:00:00,316.82,316.98,316.81,316.91,8813.0,301.3899,301.5421,301.3804,301.4755,8813.0
2023-07-17 15:05:00,316.91,316.98,316.82,316.96,18872.0,301.4755,301.5421,301.3899,301.5231,18872.0
2023-07-17 15:10:00,316.98,317.2,316.93,317.12,12762.0,301.5421,301.7514,301.4945,301.6753,12762.0
2023-07-17 15:15:00,317.09,317.73,317.05,317.65,14994.0,301.6467,302.2556,301.6087,302.1795,14994.0
2023-07-17 15:20:00,317.69,317.82,317.29,317.54,11353.0,302.2175,302.3412,301.837,302.0748,11353.0
2023-07-17 15:25:00,317.5,317.63,317.36,317.57,13178.0,302.0368,302.1604,301.9036,302.1034,13178.0
2023-07-17 15:30:00,317.44,317.44,316.94,317.04,18951.0,301.9797,301.9797,301.5041,301.5992,18951.0
2023-07-17 15:35:00,317.0,317.17,316.83,316.9,10075.0,301.5611,301.7228,301.3994,301.466,10075.0
2023-07-17 15:40:00,316.89,316.96,316.5,316.6,17030.0,301.4565,301.5231,301.0855,301.1806,17030.0
2023-07-17 15:45:00,316.57,316.6,316.26,316.29,20323.0,301.1521,301.1806,300.8572,300.8857,20323.0
2023-07-17 15:50:00,316.25,316.54,316.11,316.46,26999.0,300.8477,301.1235,300.7145,301.0474,26999.0
2023-07-17 15:55:00,316.4,316.4,315.83,316.05,88857.0,300.9904,300.9904,300.4481,300.6574,88857.0
2023-07-18 09:30:00,314.53,315.02,312.13,313.04,74615.0,299.2114,299.6776,296.9283,297.794,74615.0
2023-07-18 09:35:00,313.2,315.43,313.11,314.41,34776.0,297.9462,300.0676,297.8606,299.0973,34776.0
2023-07-18 09:40:00,314.49,316.34,314.48,315.95,15537.0,299.1734,300.9333,299.1639,300.5623,15537.0
2023-07-18 09:45:00,315.96,316.28,315.68,315.96,21547.0,300.5718,300.8762,300.3054,300.5718,21547.0
2023-07-18 09:50:00,315.94,316.15,315.54,315.65,19431.0,300.5528,300.7525,300.1722,300.2769,19431.0
2023-07-18 09:55:00,315.72,316.41,315.68,316.38,15843.0,300.3435,300.9999,300.3054,300.9713,15843.0
2023-07-18 10:00:00,316.27,316.9,315.93,316.62,27570.0,300.8667,301.466,300.5432,301.1996,27570.0
2023-07-18 10:05:00,316.62,316.75,316.1,316.27,16589.0,301.1996,301.3233,300.705,300.8667,16589.0
2023-07-18 10:10:00,316.16,316.43,316.11,316.12,12165.0,300.762,301.0189,300.7145,300.724,12165.0
2023-07-18 10:15:00,316.07,316.32,315.89,315.89,15453.0,300.6764,300.9142,300.5052,300.5052,15453.0
2023-07-18 10:20:00,315.77,316.31,315.76,316.24,15273.0,300.391,300.9047,300.3815,300.8381,15273.0
2023-07-18 10:25:00,316.18,316.46,316.11,316.35,12038.0,300.7811,301.0474,300.7145,300.9428,12038.0
2023-07-18 10:30:00,316.35,316.54,316.06,316.54,10926.0,300.9428,301.1235,300.6669,301.1235,10926.0
2023-07-18 10:35:00,316.41,316.9,316.31,316.74,12238.0,300.9999,301.466,300.9047,301.3138,12238.0
2023-07-18 10:40:00,316.84,317.5,316.84,317.33,19583.0,301.4089,302.0368,301.4089,301.8751,19583.0
2023-07-18 10:45:00,317.39,317.72,317.39,317.72,8730.0,301.9321,302.2461,301.9321,302.2461,8730.0
2023-07-18 10:50:00,317.71,317.86,317.6,317.72,11549.0,302.2365,302.3792,302.1319,302.2461,11549.0
2023-07-18 10:55:00,317.78,317.94,317.55,317.92,14802.0,302.3031,302.4553,302.0843,302.4363,14802.0
2023-07-18 11:00:00,317.9,318.32,317.9,318.02,13079.0,302.4173,302.8168,302.4173,302.5315,13079.0
2023-07-18 11:05:00,317.97,318.26,317.9,318.06,9710.0,302.4839,302.7598,302.4173,302.5695,9710.0
2023-07-18 11:10:00,318.14,318.2,317.7,317.91,11286.0,302.6456,302.7027,302.227,302.4268,11286.0
2023-07-18 11:15:00,317.9,317.92,317.6,317.75,10219.0,302.4173,302.4363,302.1319,302.2746,10219.0
2023-07-18 11:20:00,317.68,317.99,317.65,317.73,11945.0,302.208,302.5029,302.1795,302.2556,11945.0
2023-07-18 11:25:00,317.7,317.89,317.6,317.8,10813.0,302.227,302.4078,302.1319,302.3222,10813.0
2023-07-18 11:30:00,317.73,317.73,317.27,317.44,6081.0,302.2556,302.2556,301.818,301.9797,6081.0
2023-07-18 11:35:00,317.42,317.48,317.08,317.19,4111.0,301.9607,302.0178,301.6372,301.7419,4111.0
2023-07-18 11:40:00,317.23,317.23,316.91,316.96,9810.0,301.7799,301.7799,301.4755,301.5231,9810.0
2023-07-18 11:45:00,316.96,316.96,316.63,316.75,7456.0,301.5231,301.5231,301.2091,301.3233,7456.0
2023-07-18 11:50:00,316.77,316.85,316.54,316.81,8691.0,301.3423,301.4184,301.1235,301.3804,8691.0
2023-07-18 11:55:00,316.84,316.96,316.71,316.89,10631.0,301.4089,301.5231,301.2853,301.4565,10631.0
2023-07-18 12:00:00,316.88,316.88,316.06,316.06,6068.0,301.447,301.447,300.6669,300.6669,6068.0
2023-07-18 12:05:00,316.13,316.18,315.96,316.06,4793.0,300.7335,300.7811,300.5718,300.6669,4793.0
2023-07-18 12:10:00,316.01,316.18,315.82,315.82,5387.0,300.6193,300.7811,300.4386,300.4386,5387.0
2023-07-18 12:15:00,315.68,315.88,315.67,315.88,6661.0,300.3054,300.4957,300.2959,300.4957,6661.0
2023-07-18 12:20:00,315.88,315.88,315.05,315.09,5076.0,300.4957,300.4957,299.7061,299.7442,5076.0
2023-07-18 12:25:00,315.15,315.31,315.06,315.19,8760.0,299.8012,299.9534,299.7156,299.8393,8760.0
2023-07-18 12:30:00,315.14,315.14,314.75,314.89,10843.0,299.7917,299.7917,299.4207,299.5539,10843.0
2023-07-18 12:35:00,314.95,315.21,314.92,315.11,10133.0,299.611,299.8583,299.5824,299.7632,10133.0
2023-07-18 12:40:00,315.14,315.23,314.61,314.71,6945.0,299.7917,299.8773,299.2875,299.3827,6945.0
2023-07-18 12:45:00,314.76,315.1,314.72,315.09,5358.0,299.4302,299.7537,299.3922,299.7442,5358.0
2023-07-18 12:50:00,315.15,315.32,315.06,315.2,7318.0,299.8012,299.963,299.7156,299.8488,7318.0
2023-07-18 12:55:00,315.19,315.78,315.18,315.78,6111.0,299.8393,300.4005,299.8298,300.4005,6111.0
2023-07-18 13:00:00,315.69,315.95,315.54,315.95,9270.0,300.3149,300.5623,300.1722,300.5623,9270.0
2023-07-18 13:05:00,315.93,316.02,315.63,315.68,9082.0,300.5432,300.6289,300.2579,300.3054,9082.0
2023-07-18 13:10:00,315.81,315.81,315.62,315.65,5713.0,300.4291,300.4291,300.2483,300.2769,5713.0
2023-07-18 13:15:00,315.74,315.74,315.53,315.58,5138.0,300.3625,300.3625,300.1627,300.2103,5138.0
2023-07-18 13:20:00,315.56,315.84,315.49,315.84,6521.0,300.1913,300.4576,300.1247,300.4576,6521.0
2023-07-18 13:25:00,315.84,315.97,315.84,315.85,5107.0,300.4576,300.5813,300.4576,300.4671,5107.0
2023-07-18 13:30:00,315.8,316.04,315.75,315.84,11084.0,300.4196,300.6479,300.372,300.4576,11084.0
2023-07-18 13:35:00,315.87,315.95,315.71,315.8,7469.0,300.4862,300.5623,300.334,300.4196,7469.0
2023-07-18 13:40:00,315.75,315.95,315.72,315.9,7499.0,300.372,300.5623,300.3435,300.5147,7499.0
2023-07-18 13:45:00,315.96,315.96,315.76,315.93,4755.0,300.5718,300.5718,300.3815,300.5432,4755.0
2023-07-18 13:50:00,316.04,316.24,316.0,316.15,7033.0,300.6479,300.8381,300.6098,300.7525,7033.0
2023-07-18 13:55:00,316.17,316.35,316.13,316.22,6424.0,300.7716,300.9428,300.7335,300.8191,6424.0
2023-07-18 14:00:00,316.28,316.41,316.22,316.27,7238.0,300.8762,300.9999,300.8191,300.8667,7238.0
2023-07-18 14:05:00,316.38,316.56,316.36,316.47,7586.0,300.9713,301.1426,300.9523,301.0569,7586.0
2023-07-18 14:10:00,316.49,316.49,316.24,316.41,6173.0,301.076,301.076,300.8381,300.9999,6173.0
2023-07-18 14:15:00,316.39,316.46,316.27,316.38,9042.0,300.9808,301.0474,300.8667,300.9713,9042.0
2023-07-18 14:20:00,316.41,316.45,316.26,316.39,8862.0,300.9999,301.0379,300.8572,300.9808,8862.0
2023-07-18 14:25:00,316.39,316.63,316.37,316.63,5623.0,300.9808,301.2091,300.9618,301.2091,5623.0
2023-07-18 14:30:00,316.66,316.69,316.31,316.31,9541.0,301.2377,301.2662,300.9047,300.9047,9541.0
2023-07-18 14:35:00,316.31,316.32,315.94,315.94,6283.0,300.9047,300.9142,300.5528,300.5528,6283.0
2023-07-18 14:40:00,315.94,316.22,315.87,316.2,7055.0,300.5528,300.8191,300.4862,300.8001,7055.0
2023-07-18 14:45:00,316.17,316.55,316.17,316.55,10047.0,300.7716,301.133,300.7716,301.133,10047.0
2023-07-18 14:50:00,316.48,316.54,316.36,316.46,12996.0,301.0665,301.1235,300.9523,301.0474,12996.0
2023-07-18 14:55:00,316.4,316.59,316.4,316.51,6119.0,300.9904,301.1711,300.9904,301.095,6119.0
2023-07-18 15:00:00,316.61,316.68,316.4,316.53,8912.0,301.1901,301.2567,300.9904,301.114,8912.0
2023-07-18 15:05:00,316.51,316.65,316.51,316.64,4783.0,301.095,301.2282,301.095,301.2187,4783.0
2023-07-18 15:10:00,316.62,317.02,316.62,316.9,14570.0,301.1996,301.5802,301.1996,301.466,14570.0
2023-07-18 15:15:00,316.92,317.14,316.85,316.99,18846.0,301.485,301.6943,301.4184,301.5516,18846.0
2023-07-18 15:20:00,316.99,317.04,316.54,316.67,13140.0,301.5516,301.5992,301.1235,301.2472,13140.0
2023-07-18 15:25:00,316.64,316.66,316.32,316.42,16179.0,301.2187,301.2377,300.9142,301.0094,16179.0
2023-07-18 15:30:00,316.35,316.47,316.08,316.22,15643.0,300.9428,301.0569,300.6859,300.8191,15643.0
2023-07-18 15:35:00,316.25,316.39,316.18,316.38,19087.0,300.8477,300.9808,300.7811,300.9713,19087.0
2023-07-18 15:40:00,316.44,316.87,316.43,316.82,11215.0,301.0284,301.4375,301.0189,301.3899,11215.0
2023-07-18 15:45:00,316.82,316.87,316.22,316.25,43647.0,301.3899,301.4375,300.8191,300.8477,43647.0
2023-07-18 15:50:00,316.35,316.93,316.0,316.57,51247.0,300.9428,301.4945,300.6098,301.1521,51247.0
2023-07-18 15:55:00,316.62,316.99,316.41,316.76,117356.0,301.1996,301.5516,300.9999,301.3328,117356.0
2023-07-19 09:30:00,317.0,319.21,316.68,318.98,89451.0,301.5611,303.6635,301.2567,303.4447,89451.0
2023-07-19 09:35:00,318.99,319.38,318.61,319.06,28025.0,303.4542,303.8252,303.0927,303.5208,28025.0
2023-07-19 09:40:00,318.93,318.94,318.09,318.48,23604.0,303.3971,303.4066,302.598,302.969,23604.0
2023-07-19 09:45:00,318.74,319.24,318.67,318.98,18688.0,303.2164,303.692,303.1498,303.4447,18688.0
2023-07-19 09:50:00,318.99,319.94,318.99,319.75,32642.0,303.4542,304.3579,303.4542,304.1772,32642.0
2023-07-19 09:55:00,319.77,319.89,319.11,319.31,15243.0,304.1962,304.3104,303.5684,303.7586,15243.0
2023-07-19 10:00:00,319.32,319.38,318.53,318.62,17886.0,303.7681,303.8252,303.0166,303.1022,17886.0
2023-07-19 10:05:00,318.65,318.96,318.47,318.87,15955.0,303.1308,303.4257,302.9595,303.3401,15955.0
2023-07-19 10:10:00,318.73,319.09,318.71,318.77,12912.0,303.2069,303.5493,303.1878,303.2449,12912.0
2023-07-19 10:15:00,318.77,319.04,318.71,318.89,17702.0,303.2449,303.5018,303.1878,303.3591,17702.0
2023-07-19 10:20:00,318.86,319.15,318.74,319.09,9873.0,303.3305,303.6064,303.2164,303.5493,9873.0
2023-07-19 10:25:00,319.17,319.48,318.93,319.02,18860.0,303.6254,303.9203,303.3971,303.4827,18860.0
2023-07-19 10:30:00,319.04,319.78,319.03,319.56,11378.0,303.5018,304.2057,303.4923,303.9964,11378.0
2023-07-19 10:35:00,319.56,319.62,319.27,319.36,11830.0,303.9964,304.0535,303.7206,303.8062,11830.0
2023-07-19 10:40:00,319.28,319.7,319.17,319.5,12259.0,303.7301,304.1296,303.6254,303.9394,12259.0
2023-07-19 10:45:00,319.53,319.73,319.21,319.24,14617.0,303.9679,304.1582,303.6635,303.692,14617.0
2023-07-19 10:50:00,319.3,319.68,318.56,318.56,13134.0,303.7491,304.1106,303.0452,303.0452,13134.0
2023-07-19 10:55:00,318.61,319.23,318.45,318.94,19667.0,303.0927,303.6825,302.9405,303.4066,19667.0
2023-07-19 11:00:00,319.0,319.18,318.72,319.07,14024.0,303.4637,303.635,303.1974,303.5303,14024.0
2023-07-19 11:05:00,319.12,319.38,318.9,319.15,15394.0,303.5779,303.8252,303.3686,303.6064,15394.0
2023-07-19 11:10:00,319.24,319.46,319.1,319.21,14194.0,303.692,303.9013,303.5589,303.6635,14194.0
2023-07-19 11:15:00,319.21,319.36,319.11,319.21,10299.0,303.6635,303.8062,303.5684,303.6635,10299.0
2023-07-19 11:20:00,319.22,319.28,318.95,318.96,8939.0,303.673,303.7301,303.4162,303.4257,8939.0
2023-07-19 11:25:00,319.02,319.22,318.91,319.06,8072.0,303.4827,303.673,303.3781,303.5208,8072.0
2023-07-19 11:30:00,319.1,319.28,319.0,319.0,11929.0,303.5589,303.7301,303.4637,303.4637,11929.0
2023-07-19 11:35:00,318.99,319.16,318.89,319.08,12610.0,303.4542,303.6159,303.3591,303.5398,12610.0
2023-07-19 11:40:00,319.04,319.17,318.87,319.0,7490.0,303.5018,303.6254,303.3401,303.4637,7490.0
2023-07-19 11:45:00,319.04,319.06,318.83,318.97,5766.0,303.5018,303.5208,303.302,303.4352,5766.0
2023-07-19 11:50:00,318.93,318.95,318.66,318.74,9034.0,303.3971,303.4162,303.1403,303.2164,9034.0
2023-07-19 11:55:00,318.71,318.86,318.54,318.65,5768.0,303.1878,303.3305,303.0261,303.1308,5768.0
2023-07-19 12:00:00,318.68,318.75,318.1,318.2,10844.0,303.1593,303.2259,302.6076,302.7027,10844.0
2023-07-19 12:05:00,318.23,318.28,317.91,318.14,7713.0,302.7312,302.7788,302.4268,302.6456,7713.0
2023-07-19 12:10:00,318.15,318.39,318.14,318.23,11237.0,302.6551,302.8834,302.6456,302.7312,11237.0
2023-07-19 12:15:00,318.31,318.85,318.27,318.69,9444.0,302.8073,303.321,302.7693,303.1688,9444.0
2023-07-19 12:20:00,318.61,318.64,318.24,318.4,8018.0,303.0927,303.1213,302.7407,302.8929,8018.0
2023-07-19 12:25:00,318.37,318.6,318.21,318.44,10245.0,302.8644,303.0832,302.7122,302.931,10245.0
2023-07-19 12:30:00,318.41,318.51,318.16,318.36,14590.0,302.9025,302.9976,302.6646,302.8549,14590.0
2023-07-19 12:35:00,318.34,318.34,317.97,318.12,10444.0,302.8359,302.8359,302.4839,302.6266,10444.0
2023-07-19 12:40:00,318.11,318.53,318.11,318.53,5937.0,302.6171,303.0166,302.6171,303.0166,5937.0
2023-07-19 12:45:00,318.49,318.49,318.17,318.23,9320.0,302.9786,302.9786,302.6741,302.7312,9320.0
2023-07-19 12:50:00,318.23,318.23,317.94,318.06,9140.0,302.7312,302.7312,302.4553,302.5695,9140.0
2023-07-19 12:55:00,318.01,318.41,317.84,318.41,8982.0,302.5219,302.9025,302.3602,302.9025,8982.0
2023-07-19 13:00:00,318.47,318.69,318.25,318.63,8620.0,302.9595,303.1688,302.7503,303.1117,8620.0
2023-07-19 13:05:00,318.57,318.61,318.3,318.44,6028.0,303.0547,303.0927,302.7978,302.931,6028.0
2023-07-19 13:10:00,318.46,319.03,318.45,318.98,14052.0,302.95,303.4923,302.9405,303.4447,14052.0
2023-07-19 13:15:00,319.0,319.09,318.8,318.88,5846.0,303.4637,303.5493,303.2735,303.3496,5846.0
2023-07-19 13:20:00,318.9,318.91,318.58,318.66,6826.0,303.3686,303.3781,303.0642,303.1403,6826.0
2023-07-19 13:25:00,318.62,318.77,318.51,318.67,5514.0,303.1022,303.2449,302.9976,303.1498,5514.0
2023-07-19 13:30:00,318.72,318.76,318.61,318.66,5989.0,303.1974,303.2354,303.0927,303.1403,5989.0
2023-07-19 13:35:00,318.59,318.64,318.51,318.55,4463.0,303.0737,303.1213,302.9976,303.0356,4463.0
2023-07-19 13:40:00,318.55,318.77,318.5,318.51,11498.0,303.0356,303.2449,302.9881,302.9976,11498.0
2023-07-19 13:45:00,318.67,318.86,318.52,318.78,8663.0,303.1498,303.3305,303.0071,303.2544,8663.0
2023-07-19 13:50:00,318.84,318.9,318.61,318.7,7384.0,303.3115,303.3686,303.0927,303.1783,7384.0
2023-07-19 13:55:00,318.64,318.69,318.51,318.68,6165.0,303.1213,303.1688,302.9976,303.1593,6165.0
2023-07-19 14:00:00,318.66,318.66,318.53,318.64,7765.0,303.1403,303.1403,303.0166,303.1213,7765.0
2023-07-19 14:05:00,318.63,318.76,318.29,318.29,6667.0,303.1117,303.2354,302.7883,302.7883,6667.0
2023-07-19 14:10:00,318.25,318.31,318.04,318.15,9419.0,302.7503,302.8073,302.5505,302.6551,9419.0
2023-07-19 14:15:00,318.19,318.21,318.07,318.13,6871.0,302.6932,302.7122,302.579,302.6361,6871.0
2023-07-19 14:20:00,318.18,318.29,318.11,318.22,10106.0,302.6837,302.7883,302.6171,302.7217,10106.0
2023-07-19 14:25:00,318.2,318.59,318.2,318.57,14111.0,302.7027,303.0737,302.7027,303.0547,14111.0
2023-07-19 14:30:00,318.53,318.84,318.44,318.72,8945.0,303.0166,303.3115,302.931,303.1974,8945.0
2023-07-19 14:35:00,318.72,318.83,318.61,318.83,6878.0,303.1974,303.302,303.0927,303.302,6878.0
2023-07-19 14:40:00,318.85,319.1,318.84,319.0,6513.0,303.321,303.5589,303.3115,303.4637,6513.0
2023-07-19 14:45:00,319.0,319.01,318.86,318.92,7855.0,303.4637,303.4732,303.3305,303.3876,7855.0
2023-07-19 14:50:00,318.93,319.18,318.84,319.18,9561.0,303.3971,303.635,303.3115,303.635,9561.0
2023-07-19 14:55:00,319.15,319.23,319.0,319.09,7889.0,303.6064,303.6825,303.4637,303.5493,7889.0
2023-07-19 15:00:00,319.12,319.26,319.08,319.26,4981.0,303.5779,303.7111,303.5398,303.7111,4981.0
2023-07-19 15:05:00,319.24,319.3,319.15,319.16,8068.0,303.692,303.7491,303.6064,303.6159,8068.0
2023-07-19 15:10:00,319.16,319.25,319.0,319.23,8621.0,303.6159,303.7015,303.4637,303.6825,8621.0
2023-07-19 15:15:00,319.26,319.32,319.1,319.15,13214.0,303.7111,303.7681,303.5589,303.6064,13214.0
2023-07-19 15:20:00,319.15,319.41,319.15,319.31,9006.0,303.6064,303.8538,303.6064,303.7586,9006.0
2023-07-19 15:25:00,319.36,319.62,319.35,319.38,13045.0,303.8062,304.0535,303.7967,303.8252,13045.0
2023-07-19 15:30:00,319.4,319.4,319.1,319.33,30104.0,303.8442,303.8442,303.5589,303.7777,30104.0
2023-07-19 15:35:00,319.3,319.42,319.11,319.31,16314.0,303.7491,303.8633,303.5684,303.7586,16314.0
2023-07-19 15:40:00,319.29,319.59,319.29,319.58,21946.0,303.7396,304.025,303.7396,304.0155,21946.0
2023-07-19 15:45:00,319.61,319.67,319.39,319.67,14573.0,304.044,304.1011,303.8347,304.1011,14573.0
2023-07-19 15:50:00,319.75,319.92,319.62,319.71,33154.0,304.1772,304.3389,304.0535,304.1391,33154.0
2023-07-19 15:55:00,319.67,319.93,319.45,319.45,97607.0,304.1011,304.3484,303.8918,303.8918,97607.0
2023-07-20 09:30:00,320.34,321.45,320.0,320.6,109755.0,304.7385,305.7944,304.415,304.9858,109755.0
2023-07-20 09:35:00,320.71,320.8,318.81,318.81,25597.0,305.0904,305.1761,303.283,303.283,25597.0
2023-07-20 09:40:00,318.73,319.31,318.04,318.71,16801.0,303.2069,303.7586,302.5505,303.1878,16801.0
2023-07-20 09:45:00,318.75,318.75,317.88,318.55,33481.0,303.2259,303.2259,302.3983,303.0356,33481.0
2023-07-20 09:50:00,318.58,319.44,318.58,319.34,12116.0,303.0642,303.8823,303.0642,303.7872,12116.0
2023-07-20 09:55:00,319.26,319.99,319.09,319.99,12107.0,303.7111,304.4055,303.5493,304.4055,12107.0
2023-07-20 10:00:00,319.93,320.34,319.09,319.44,30692.0,304.3484,304.7385,303.5493,303.8823,30692.0
2023-07-20 10:05:00,319.37,319.52,318.56,318.78,18248.0,303.8157,303.9584,303.0452,303.2544,18248.0
2023-07-20 10:10:00,318.68,318.91,318.45,318.47,14641.0,303.1593,303.3781,302.9405,302.9595,14641.0
2023-07-20 10:15:00,318.46,318.91,318.45,318.61,15723.0,302.95,303.3781,302.9405,303.0927,15723.0
2023-07-20 10:20:00,318.63,318.67,318.16,318.2,9577.0,303.1117,303.1498,302.6646,302.7027,9577.0
2023-07-20 10:25:00,318.36,319.18,318.36,319.18,11419.0,302.8549,303.635,302.8549,303.635,11419.0
2023-07-20 10:30:00,319.22,319.36,318.87,319.01,12044.0,303.673,303.8062,303.3401,303.4732,12044.0
2023-07-20 10:35:00,319.01,319.4,318.6,318.65,17219.0,303.4732,303.8442,303.0832,303.1308,17219.0
2023-07-20 10:40:00,318.57,318.85,318.31,318.59,13170.0,303.0547,303.321,302.8073,303.0737,13170.0
2023-07-20 10:45:00,318.67,319.11,318.67,318.95,10438.0,303.1498,303.5684,303.1498,303.4162,10438.0
2023-07-20 10:50:00,318.98,319.85,318.88,319.85,19148.0,303.4447,304.2723,303.3496,304.2723,19148.0
2023-07-20 10:55:00,319.85,319.95,319.38,319.67,8207.0,304.2723,304.3675,303.8252,304.1011,8207.0
2023-07-20 11:00:00,319.6,319.81,319.45,319.81,15123.0,304.0345,304.2343,303.8918,304.2343,15123.0
2023-07-20 11:05:00,319.65,319.73,319.26,319.46,7746.0,304.0821,304.1582,303.7111,303.9013,7746.0
2023-07-20 11:10:00,319.43,319.5,319.12,319.12,7523.0,303.8728,303.9394,303.5779,303.5779,7523.0
2023-07-20 11:15:00,319.08,319.59,319.08,319.46,9619.0,303.5398,304.025,303.5398,303.9013,9619.0
2023-07-20 11:20:00,319.54,319.54,319.0,319.01,9058.0,303.9774,303.9774,303.4637,303.4732,9058.0
2023-07-20 11:25:00,319.07,319.46,319.07,319.46,11474.0,303.5303,303.9013,303.5303,303.9013,11474.0
2023-07-20 11:30:00,319.49,319.69,319.44,319.68,7106.0,303.9299,304.1201,303.8823,304.1106,7106.0
2023-07-20 11:35:00,319.6,320.3,319.6,320.28,14799.0,304.0345,304.7004,304.0345,304.6814,14799.0
2023-07-20 11:40:00,320.27,320.47,320.16,320.26,15509.0,304.6719,304.8621,304.5672,304.6624,15509.0
2023-07-20 11:45:00,320.31,320.38,319.94,320.15,8813.0,304.7099,304.7765,304.3579,304.5577,8813.0
2023-07-20 11:50:00,320.18,320.44,319.99,320.08,7124.0,304.5863,304.8336,304.4055,304.4911,7124.0
2023-07-20 11:55:00,320.1,320.1,319.56,319.75,11086.0,304.5101,304.5101,303.9964,304.1772,11086.0
2023-07-20 12:00:00,319.75,319.9,319.66,319.74,9116.0,304.1772,304.3199,304.0916,304.1677,9116.0
2023-07-20 12:05:00,319.76,319.85,319.59,319.82,7281.0,304.1867,304.2723,304.025,304.2438,7281.0
2023-07-20 12:10:00,319.82,319.9,319.67,319.71,8916.0,304.2438,304.3199,304.1011,304.1391,8916.0
2023-07-20 12:15:00,319.75,320.19,319.71,320.06,10320.0,304.1772,304.5958,304.1391,304.4721,10320.0
2023-07-20 12:20:00,320.08,320.08,319.67,319.69,9503.0,304.4911,304.4911,304.1011,304.1201,9503.0
2023-07-20 12:25:00,319.67,320.01,319.67,319.72,4378.0,304.1011,304.4245,304.1011,304.1487,4378.0
2023-07-20 12:30:00,319.75,319.75,319.28,319.28,10141.0,304.1772,304.1772,303.7301,303.7301,10141.0
2023-07-20 12:35:00,319.24,319.63,319.17,319.5,10934.0,303.692,304.063,303.6254,303.9394,10934.0
2023-07-20 12:40:00,319.5,319.74,319.49,319.58,4680.0,303.9394,304.1677,303.9299,304.0155,4680.0
2023-07-20 12:45:00,319.5,319.88,319.5,319.88,4612.0,303.9394,304.3009,303.9394,304.3009,4612.0
2023-07-20 12:50:00,319.88,319.93,319.66,319.74,6019.0,304.3009,304.3484,304.0916,304.1677,6019.0
2023-07-20 12:55:00,319.75,319.86,319.68,319.81,5281.0,304.1772,304.2818,304.1106,304.2343,5281.0
2023-07-20 13:00:00,319.79,319.82,319.55,319.66,6092.0,304.2152,304.2438,303.9869,304.0916,6092.0
2023-07-20 13:05:00,319.65,319.9,319.45,319.55,8594.0,304.0821,304.3199,303.8918,303.9869,8594.0
2023-07-20 13:10:00,319.55,319.79,319.5,319.69,7923.0,303.9869,304.2152,303.9394,304.1201,7923.0
2023-07-20 13:15:00,319.68,319.68,319.19,319.21,13627.0,304.1106,304.1106,303.6445,303.6635,13627.0
2023-07-20 13:20:00,319.25,319.55,319.21,319.41,8293.0,303.7015,303.9869,303.6635,303.8538,8293.0
2023-07-20 13:25:00,319.4,319.81,319.4,319.68,5985.0,303.8442,304.2343,303.8442,304.1106,5985.0
2023-07-20 13:30:00,319.68,319.89,319.59,319.89,6656.0,304.1106,304.3104,304.025,304.3104,6656.0
2023-07-20 13:35:00,319.76,319.86,319.5,319.53,7035.0,304.1867,304.2818,303.9394,303.9679,7035.0
2023-07-20 13:40:00,319.56,319.66,319.43,319.54,4854.0,303.9964,304.0916,303.8728,303.9774,4854.0
2023-07-20 13:45:00,319.54,319.54,319.39,319.49,4334.0,303.9774,303.9774,303.8347,303.9299,4334.0
2023-07-20 13:50:00,319.48,319.5,319.29,319.3,5879.0,303.9203,303.9394,303.7396,303.7491,5879.0
2023-07-20 13:55:00,319.36,319.48,319.21,319.27,6204.0,303.8062,303.9203,303.6635,303.7206,6204.0
2023-07-20 14:00:00,319.21,319.33,319.04,319.27,6739.0,303.6635,303.7777,303.5018,303.7206,6739.0
2023-07-20 14:05:00,319.25,319.49,319.06,319.35,11241.0,303.7015,303.9299,303.5208,303.7967,11241.0
2023-07-20 14:10:00,319.32,319.35,319.11,319.11,6241.0,303.7681,303.7967,303.5684,303.5684,6241.0
2023-07-20 14:15:00,319.17,319.21,318.9,318.93,9347.0,303.6254,303.6635,303.3686,303.3971,9347.0
2023-07-20 14:20:00,318.89,319.17,318.82,318.91,9794.0,303.3591,303.6254,303.2925,303.3781,9794.0
2023-07-20 14:25:00,318.87,318.88,318.5,318.6,7346.0,303.3401,303.3496,302.9881,303.0832,7346.0
2023-07-20 14:30:00,318.65,318.87,318.62,318.79,6726.0,303.1308,303.3401,303.1022,303.264,6726.0
2023-07-20 14:35:00,318.87,319.26,318.76,319.11,8450.0,303.3401,303.7111,303.2354,303.5684,8450.0
2023-07-20 14:40:00,319.12,319.12,318.84,318.9,7723.0,303.5779,303.5779,303.3115,303.3686,7723.0
2023-07-20 14:45:00,318.89,319.21,318.89,319.12,8838.0,303.3591,303.6635,303.3591,303.5779,8838.0
2023-07-20 14:50:00,319.1,319.22,319.04,319.1,6345.0,303.5589,303.673,303.5018,303.5589,6345.0
2023-07-20 14:55:00,319.14,319.18,318.74,318.77,7285.0,303.5969,303.635,303.2164,303.2449,7285.0
2023-07-20 15:00:00,318.78,318.85,318.39,318.39,10544.0,303.2544,303.321,302.8834,302.8834,10544.0
2023-07-20 15:05:00,318.37,318.82,318.34,318.67,11413.0,302.8644,303.2925,302.8359,303.1498,11413.0
2023-07-20 15:10:00,318.67,319.02,318.67,318.99,7571.0,303.1498,303.4827,303.1498,303.4542,7571.0
2023-07-20 15:15:00,318.99,319.04,318.81,318.86,10500.0,303.4542,303.5018,303.283,303.3305,10500.0
2023-07-20 15:20:00,318.81,318.96,318.54,318.59,8039.0,303.283,303.4257,303.0261,303.0737,8039.0
2023-07-20 15:25:00,318.65,318.71,318.49,318.5,14372.0,303.1308,303.1878,302.9786,302.9881,14372.0
2023-07-20 15:30:00,318.57,318.75,318.43,318.53,9645.0,303.0547,303.2259,302.9215,303.0166,9645.0
2023-07-20 15:35:00,318.49,318.81,318.48,318.64,9819.0,302.9786,303.283,302.969,303.1213,9819.0
2023-07-20 15:40:00,318.64,318.97,318.64,318.83,19073.0,303.1213,303.4352,303.1213,303.302,19073.0
2023-07-20 15:45:00,318.82,319.15,318.82,319.08,16340.0,303.2925,303.6064,303.2925,303.5398,16340.0
2023-07-20 15:50:00,319.08,319.18,318.92,319.0,29030.0,303.5398,303.635,303.3876,303.4637,29030.0
2023-07-20 15:55:00,318.95,319.31,318.95,319.0,69572.0,303.4162,303.7586,303.4162,303.4637,69572.0
2023-07-21 09:30:00,321.07,321.45,319.88,319.88,136946.0,305.4329,305.7944,304.3009,304.3009,136946.0
2023-07-21 09:35:00,319.68,321.27,319.49,320.85,19547.0,304.1106,305.6232,303.9299,305.2236,19547.0
2023-07-21 09:40:00,321.02,321.23,320.5,320.53,19600.0,305.3853,305.5851,304.8907,304.9192,19600.0
2023-07-21 09:45:00,320.55,320.99,320.24,320.99,10688.0,304.9382,305.3568,304.6433,305.3568,10688.0
2023-07-21 09:50:00,321.04,321.27,320.39,320.82,11533.0,305.4044,305.6232,304.786,305.1951,11533.0
2023-07-21 09:55:00,320.89,320.95,320.38,320.95,8628.0,305.2617,305.3188,304.7765,305.3188,8628.0
2023-07-21 10:00:00,320.88,321.22,320.7,321.12,17364.0,305.2522,305.5756,305.0809,305.4805,17364.0
2023-07-21 10:05:00,321.12,321.79,321.07,321.62,21302.0,305.4805,306.1178,305.4329,305.9561,21302.0
2023-07-21 10:10:00,321.63,321.7,321.38,321.69,13826.0,305.9656,306.0322,305.7278,306.0227,13826.0
2023-07-21 10:15:00,321.68,321.78,321.43,321.67,15157.0,306.0132,306.1083,305.7754,306.0037,15157.0
2023-07-21 10:20:00,321.74,321.89,321.15,321.15,16496.0,306.0703,306.213,305.509,305.509,16496.0
2023-07-21 10:25:00,321.27,321.45,320.96,321.13,13241.0,305.6232,305.7944,305.3283,305.49,13241.0
2023-07-21 10:30:00,321.1,321.1,320.63,320.63,10829.0,305.4614,305.4614,305.0143,305.0143,10829.0
2023-07-21 10:35:00,320.68,320.99,320.68,320.82,8638.0,305.0619,305.3568,305.0619,305.1951,8638.0
2023-07-21 10:40:00,320.86,321.11,320.71,321.11,6340.0,305.2331,305.471,305.0904,305.471,6340.0
2023-07-21 10:45:00,321.07,321.36,320.99,321.3,14312.0,305.4329,305.7088,305.3568,305.6517,14312.0
2023-07-21 10:50:00,321.33,321.57,320.8,321.57,14178.0,305.6802,305.9086,305.1761,305.9086,14178.0
2023-07-21 10:55:00,321.46,321.64,321.24,321.38,6586.0,305.8039,305.9751,305.5946,305.7278,6586.0
2023-07-21 11:00:00,321.33,321.38,321.23,321.38,4137.0,305.6802,305.7278,305.5851,305.7278,4137.0
2023-07-21 11:05:00,321.4,321.6,321.32,321.4,4952.0,305.7468,305.9371,305.6707,305.7468,4952.0
2023-07-21 11:10:00,321.32,321.36,320.92,321.05,9322.0,305.6707,305.7088,305.2902,305.4139,9322.0
2023-07-21 11:15:00,321.03,321.12,320.73,320.74,11483.0,305.3949,305.4805,305.1095,305.119,11483.0
2023-07-21 11:20:00,320.71,321.15,320.65,321.07,7811.0,305.0904,305.509,305.0334,305.4329,7811.0
2023-07-21 11:25:00,321.15,321.18,320.84,321.16,5187.0,305.509,305.5376,305.2141,305.5185,5187.0
2023-07-21 11:30:00,321.06,321.37,321.03,321.14,9544.0,305.4234,305.7183,305.3949,305.4995,9544.0
2023-07-21 11:35:00,321.19,321.35,321.12,321.23,4210.0,305.5471,305.6993,305.4805,305.5851,4210.0
2023-07-21 11:40:00,321.27,321.34,321.14,321.25,14166.0,305.6232,305.6898,305.4995,305.6041,14166.0
2023-07-21 11:45:00,321.17,321.32,321.0,321.27,8079.0,305.528,305.6707,305.3663,305.6232,8079.0
2023-07-21 11:50:00,321.33,321.33,321.01,321.03,8870.0,305.6802,305.6802,305.3758,305.3949,8870.0
2023-07-21 11:55:00,321.0,321.12,320.87,320.91,5127.0,305.3663,305.4805,305.2426,305.2807,5127.0
2023-07-21 12:00:00,320.94,320.94,320.44,320.51,6912.0,305.3092,305.3092,304.8336,304.9002,6912.0
2023-07-21 12:05:00,320.46,320.7,320.45,320.61,10373.0,304.8526,305.0809,304.8431,304.9953,10373.0
2023-07-21 12:10:00,320.63,320.9,320.62,320.88,6018.0,305.0143,305.2712,305.0048,305.2522,6018.0
2023-07-21 12:15:00,320.89,321.09,320.79,320.99,9233.0,305.2617,305.4519,305.1665,305.3568,9233.0
2023-07-21 12:20:00,321.07,321.12,320.88,320.93,8434.0,305.4329,305.4805,305.2522,305.2997,8434.0
2023-07-21 12:25:00,320.81,320.89,320.39,320.45,10311.0,305.1856,305.2617,304.786,304.8431,10311.0
2023-07-21 12:30:00,320.38,320.38,320.02,320.02,13184.0,304.7765,304.7765,304.434,304.434,13184.0
2023-07-21 12:35:00,320.0,320.15,319.9,319.9,15578.0,304.415,304.5577,304.3199,304.3199,15578.0
2023-07-21 12:40:00,319.92,320.2,319.9,320.06,7890.0,304.3389,304.6053,304.3199,304.4721,7890.0
2023-07-21 12:45:00,320.15,320.41,320.07,320.3,7847.0,304.5577,304.8051,304.4816,304.7004,7847.0
2023-07-21 12:50:00,320.37,320.61,320.31,320.53,5321.0,304.767,304.9953,304.7099,304.9192,5321.0
2023-07-21 12:55:00,320.47,320.68,320.37,320.61,6101.0,304.8621,305.0619,304.767,304.9953,6101.0
2023-07-21 13:00:00,320.69,320.79,320.58,320.78,3172.0,305.0714,305.1665,304.9668,305.157,3172.0
2023-07-21 13:05:00,320.83,320.9,320.74,320.88,5058.0,305.2046,305.2712,305.119,305.2522,5058.0
2023-07-21 13:10:00,320.9,320.96,320.67,320.72,5919.0,305.2712,305.3283,305.0524,305.1,5919.0
2023-07-21 13:15:00,320.73,320.8,320.49,320.52,9460.0,305.1095,305.1761,304.8812,304.9097,9460.0
2023-07-21 13:20:00,320.52,320.54,320.36,320.43,7650.0,304.9097,304.9287,304.7575,304.8241,7650.0
2023-07-21 13:25:00,320.43,320.57,320.29,320.47,5799.0,304.8241,304.9573,304.6909,304.8621,5799.0
2023-07-21 13:30:00,320.47,320.57,320.39,320.4,5243.0,304.8621,304.9573,304.786,304.7955,5243.0
2023-07-21 13:35:00,320.39,320.5,320.29,320.48,5184.0,304.786,304.8907,304.6909,304.8716,5184.0
2023-07-21 13:40:00,320.49,320.68,320.42,320.53,8104.0,304.8812,305.0619,304.8146,304.9192,8104.0
2023-07-21 13:45:00,320.6,320.95,320.59,320.81,7069.0,304.9858,305.3188,304.9763,305.1856,7069.0
2023-07-21 13:50:00,320.86,320.97,320.77,320.94,5169.0,305.2331,305.3378,305.1475,305.3092,5169.0
2023-07-21 13:55:00,320.94,320.94,320.68,320.74,5819.0,305.3092,305.3092,305.0619,305.119,5819.0
2023-07-21 14:00:00,320.74,320.75,320.02,320.11,11538.0,305.119,305.1285,304.434,304.5197,11538.0
2023-07-21 14:05:00,320.08,320.33,319.99,320.32,11860.0,304.4911,304.7289,304.4055,304.7194,11860.0
2023-07-21 14:10:00,320.39,320.48,320.04,320.04,5226.0,304.786,304.8716,304.4531,304.4531,5226.0
2023-07-21 14:15:00,320.01,320.19,320.01,320.12,6467.0,304.4245,304.5958,304.4245,304.5292,6467.0
2023-07-21 14:20:00,320.11,320.25,319.96,320.0,8415.0,304.5197,304.6528,304.377,304.415,8415.0
2023-07-21 14:25:00,320.03,320.03,319.86,319.87,7925.0,304.4436,304.4436,304.2818,304.2914,7925.0
2023-07-21 14:30:00,319.95,320.04,319.82,319.84,10801.0,304.3675,304.4531,304.2438,304.2628,10801.0
2023-07-21 14:35:00,319.85,319.89,319.72,319.85,15009.0,304.2723,304.3104,304.1487,304.2723,15009.0
2023-07-21 14:40:00,319.85,320.34,319.85,320.24,7667.0,304.2723,304.7385,304.2723,304.6433,7667.0
2023-07-21 14:45:00,320.29,320.5,320.29,320.36,7097.0,304.6909,304.8907,304.6909,304.7575,7097.0
2023-07-21 14:50:00,320.42,320.7,320.33,320.62,7350.0,304.8146,305.0809,304.7289,305.0048,7350.0
2023-07-21 14:55:00,320.61,320.65,320.37,320.57,10153.0,304.9953,305.0334,304.767,304.9573,10153.0
2023-07-21 15:00:00,320.66,320.66,320.39,320.45,9961.0,305.0429,305.0429,304.786,304.8431,9961.0
2023-07-21 15:05:00,320.41,320.49,320.21,320.26,7814.0,304.8051,304.8812,304.6148,304.6624,7814.0
2023-07-21 15:10:00,320.18,320.36,320.12,320.33,8491.0,304.5863,304.7575,304.5292,304.7289,8491.0
2023-07-21 15:15:00,320.42,320.64,320.37,320.64,6690.0,304.8146,305.0238,304.767,305.0238,6690.0
2023-07-21 15:20:00,320.63,320.63,320.32,320.32,9535.0,305.0143,305.0143,304.7194,304.7194,9535.0
2023-07-21 15:25:00,320.36,320.69,320.32,320.6,23582.0,304.7575,305.0714,304.7194,304.9858,23582.0
2023-07-21 15:30:00,320.65,320.72,320.49,320.61,16136.0,305.0334,305.1,304.8812,304.9953,16136.0
2023-07-21 15:35:00,320.57,320.73,320.57,320.63,19305.0,304.9573,305.1095,304.9573,305.0143,19305.0
2023-07-21 15:40:00,320.63,320.74,320.52,320.61,24893.0,305.0143,305.119,304.9097,304.9953,24893.0
2023-07-21 15:45:00,320.59,320.65,320.31,320.37,47273.0,304.9763,305.0334,304.7099,304.767,47273.0
2023-07-21 15:50:00,320.33,320.77,319.88,320.54,68222.0,304.7289,305.1475,304.3009,304.9287,68222.0
2023-07-21 15:55:00,320.49,320.9,320.42,320.42,182125.0,304.8812,305.2712,304.8146,304.8146,182125.0
2023-07-24 09:30:00,320.97,323.05,320.94,322.78,79076.0,305.3378,307.3165,305.3092,307.0596,79076.0
2023-07-24 09:35:00,322.87,322.87,321.82,322.69,14939.0,307.1452,307.1452,306.1464,306.974,14939.0
2023-07-24 09:40:00,322.72,322.85,322.12,322.45,12656.0,307.0025,307.1262,306.4318,306.7457,12656.0
2023-07-24 09:45:00,322.28,322.76,322.05,322.49,14460.0,306.584,307.0406,306.3652,306.7837,14460.0
2023-07-24 09:50:00,322.48,322.69,321.78,322.15,17606.0,306.7742,306.974,306.1083,306.4603,17606.0
2023-07-24 09:55:00,321.98,322.22,321.55,322.21,17410.0,306.2986,306.5269,305.8895,306.5174,17410.0
2023-07-24 10:00:00,322.34,322.84,322.28,322.83,10915.0,306.6411,307.1167,306.584,307.1072,10915.0
2023-07-24 10:05:00,322.78,322.92,322.5,322.87,10876.0,307.0596,307.1928,306.7933,307.1452,10876.0
2023-07-24 10:10:00,322.86,323.19,322.8,323.01,12249.0,307.1357,307.4497,307.0787,307.2784,12249.0
2023-07-24 10:15:00,323.0,323.06,322.38,322.45,15419.0,307.2689,307.326,306.6791,306.7457,15419.0
2023-07-24 10:20:00,322.37,322.77,322.16,322.77,18885.0,306.6696,307.0501,306.4698,307.0501,18885.0
2023-07-24 10:25:00,322.79,322.93,322.37,322.7,11071.0,307.0691,307.2023,306.6696,306.9835,11071.0
2023-07-24 10:30:00,322.68,322.78,322.24,322.52,19300.0,306.9645,307.0596,306.5459,306.8123,19300.0
2023-07-24 10:35:00,322.59,322.67,322.38,322.6,15907.0,306.8789,306.955,306.6791,306.8884,15907.0
2023-07-24 10:40:00,322.66,323.0,322.48,323.0,11856.0,306.9455,307.2689,306.7742,307.2689,11856.0
2023-07-24 10:45:00,323.04,323.27,322.83,323.01,21955.0,307.307,307.5258,307.1072,307.2784,21955.0
2023-07-24 10:50:00,323.01,323.03,322.6,322.91,11837.0,307.2784,307.2974,306.8884,307.1833,11837.0
2023-07-24 10:55:00,322.84,323.23,322.75,323.2,8965.0,307.1167,307.4877,307.0311,307.4592,8965.0
2023-07-24 11:00:00,323.2,323.55,323.17,323.35,32896.0,307.4592,307.7921,307.4306,307.6019,32896.0
2023-07-24 11:05:00,323.33,323.72,323.1,323.64,31265.0,307.5828,307.9538,307.364,307.8777,31265.0
2023-07-24 11:10:00,323.58,323.97,323.48,323.91,18189.0,307.8207,308.1917,307.7255,308.1346,18189.0
2023-07-24 11:15:00,323.91,323.97,323.57,323.6,16310.0,308.1346,308.1917,307.8111,307.8397,16310.0
2023-07-24 11:20:00,323.59,323.63,323.27,323.57,17076.0,307.8302,307.8682,307.5258,307.8111,17076.0
2023-07-24 11:25:00,323.57,324.09,323.56,324.08,18691.0,307.8111,308.3058,307.8016,308.2963,18691.0
2023-07-24 11:30:00,324.04,324.2,324.0,324.2,8943.0,308.2583,308.4105,308.2202,308.4105,8943.0
2023-07-24 11:35:00,324.24,324.32,323.84,324.07,7856.0,308.4485,308.5246,308.068,308.2868,7856.0
2023-07-24 11:40:00,324.02,324.31,324.0,324.26,16326.0,308.2392,308.5151,308.2202,308.4675,16326.0
2023-07-24 11:45:00,324.28,324.65,324.26,324.54,20386.0,308.4866,308.8386,308.4675,308.7339,20386.0
2023-07-24 11:50:00,324.5,324.9,324.5,324.9,13645.0,308.6959,309.0764,308.6959,309.0764,13645.0
2023-07-24 11:55:00,324.97,324.97,324.4,324.58,28236.0,309.143,309.143,308.6007,308.772,28236.0
2023-07-24 12:00:00,324.55,324.55,323.96,324.03,15805.0,308.7434,308.7434,308.1822,308.2487,15805.0
2023-07-24 12:05:00,324.09,324.44,324.08,324.25,26112.0,308.3058,308.6388,308.2963,308.458,26112.0
2023-07-24 12:10:00,324.25,324.35,323.99,324.17,8280.0,308.458,308.5532,308.2107,308.3819,8280.0
2023-07-24 12:15:00,324.18,324.37,324.05,324.32,9140.0,308.3914,308.5722,308.2678,308.5246,9140.0
2023-07-24 12:20:00,324.19,324.31,324.05,324.07,13242.0,308.401,308.5151,308.2678,308.2868,13242.0
2023-07-24 12:25:00,324.1,324.51,324.1,324.51,6437.0,308.3153,308.7054,308.3153,308.7054,6437.0
2023-07-24 12:30:00,324.49,324.72,324.42,324.5,6413.0,308.6863,308.9051,308.6198,308.6959,6413.0
2023-07-24 12:35:00,324.55,324.62,324.4,324.5,3780.0,308.7434,308.81,308.6007,308.6959,3780.0
2023-07-24 12:40:00,324.48,324.6,324.3,324.6,6208.0,308.6768,308.791,308.5056,308.791,6208.0
2023-07-24 12:45:00,324.6,324.7,324.54,324.59,6046.0,308.791,308.8861,308.7339,308.7815,6046.0
2023-07-24 12:50:00,324.58,324.88,324.48,324.79,4619.0,308.772,309.0573,308.6768,308.9717,4619.0
2023-07-24 12:55:00,324.83,324.89,324.72,324.89,3679.0,309.0098,309.0669,308.9051,309.0669,3679.0
2023-07-24 13:00:00,324.85,324.95,324.72,324.73,6375.0,309.0288,309.1239,308.9051,308.9147,6375.0
2023-07-24 13:05:00,324.75,324.85,324.66,324.81,5488.0,308.9337,309.0288,308.8481,308.9908,5488.0
2023-07-24 13:10:00,324.88,325.19,324.8,325.04,23778.0,309.0573,309.3523,308.9812,309.2096,23778.0
2023-07-24 13:15:00,325.08,325.17,324.99,324.99,6683.0,309.2476,309.3332,309.162,309.162,6683.0
2023-07-24 13:20:00,324.99,325.2,324.98,325.15,6597.0,309.162,309.3618,309.1525,309.3142,6597.0
2023-07-24 13:25:00,325.16,325.42,325.1,325.35,9784.0,309.3237,309.571,309.2666,309.5045,9784.0
2023-07-24 13:30:00,325.33,325.38,325.24,325.32,3613.0,309.4854,309.533,309.3998,309.4759,3613.0
2023-07-24 13:35:00,325.26,325.34,325.08,325.28,8207.0,309.4188,309.4949,309.2476,309.4379,8207.0
2023-07-24 13:40:00,325.31,325.47,325.2,325.42,14024.0,309.4664,309.6186,309.3618,309.571,14024.0
2023-07-24 13:45:00,325.42,325.42,325.2,325.33,9555.0,309.571,309.571,309.3618,309.4854,9555.0
2023-07-24 13:50:00,325.44,325.44,325.07,325.11,8236.0,309.5901,309.5901,309.2381,309.2761,8236.0
2023-07-24 13:55:00,325.1,325.1,324.87,325.08,3573.0,309.2666,309.2666,309.0478,309.2476,3573.0
2023-07-24 14:00:00,325.08,325.29,325.08,325.14,8680.0,309.2476,309.4474,309.2476,309.3047,8680.0
2023-07-24 14:05:00,325.13,325.28,325.01,325.25,9241.0,309.2952,309.4379,309.181,309.4093,9241.0
2023-07-24 14:10:00,325.2,325.3,325.07,325.14,6467.0,309.3618,309.4569,309.2381,309.3047,6467.0
2023-07-24 14:15:00,325.19,325.24,325.08,325.22,4396.0,309.3523,309.3998,309.2476,309.3808,4396.0
2023-07-24 14:20:00,325.18,325.55,325.02,325.54,22964.0,309.3427,309.6947,309.1905,309.6852,22964.0
2023-07-24 14:25:00,325.54,325.66,325.43,325.57,25874.0,309.6852,309.7994,309.5806,309.7137,25874.0
2023-07-24 14:30:00,325.61,325.61,325.24,325.41,19446.0,309.7518,309.7518,309.3998,309.5615,19446.0
2023-07-24 14:35:00,325.41,325.59,325.37,325.45,13939.0,309.5615,309.7328,309.5235,309.5996,13939.0
2023-07-24 14:40:00,325.45,325.57,324.89,324.91,10734.0,309.5996,309.7137,309.0669,309.0859,10734.0
2023-07-24 14:45:00,324.9,325.05,324.74,324.94,9282.0,309.0764,309.2191,308.9242,309.1144,9282.0
2023-07-24 14:50:00,324.96,325.13,324.83,325.12,4888.0,309.1335,309.2952,309.0098,309.2857,4888.0
2023-07-24 14:55:00,325.06,325.08,324.71,324.71,5913.0,309.2286,309.2476,308.8956,308.8956,5913.0
2023-07-24 15:00:00,324.71,325.16,324.55,325.14,21321.0,308.8956,309.3237,308.7434,309.3047,21321.0
2023-07-24 15:05:00,325.14,325.2,324.99,325.12,12539.0,309.3047,309.3618,309.162,309.2857,12539.0
2023-07-24 15:10:00,325.16,325.2,324.87,324.94,7405.0,309.3237,309.3618,309.0478,309.1144,7405.0
2023-07-24 15:15:00,324.94,325.42,324.94,325.42,15858.0,309.1144,309.571,309.1144,309.571,15858.0
2023-07-24 15:20:00,325.34,325.61,325.28,325.49,20964.0,309.4949,309.7518,309.4379,309.6376,20964.0
2023-07-24 15:25:00,325.43,325.51,325.04,325.04,15890.0,309.5806,309.6567,309.2096,309.2096,15890.0
2023-07-24 15:30:00,325.14,325.58,325.14,325.52,17603.0,309.3047,309.7233,309.3047,309.6662,17603.0
2023-07-24 15:35:00,325.51,325.57,325.13,325.22,17310.0,309.6567,309.7137,309.2952,309.3808,17310.0
2023-07-24 15:40:00,325.24,325.6,325.21,325.59,21447.0,309.3998,309.7423,309.3713,309.7328,21447.0
2023-07-24 15:45:00,325.63,325.63,325.15,325.15,30648.0,309.7708,309.7708,309.3142,309.3142,30648.0
2023-07-24 15:50:00,325.14,325.33,324.94,325.04,41006.0,309.3047,309.4854,309.1144,309.2096,41006.0
2023-07-24 15:55:00,325.07,325.3,324.96,325.16,99068.0,309.2381,309.4569,309.1335,309.3237,99068.0
2023-07-25 09:30:00,325.07,325.45,323.83,323.83,66864.0,309.2381,309.5996,308.0585,308.0585,66864.0
2023-07-25 09:35:00,324.02,325.39,323.96,325.21,13402.0,308.2392,309.5425,308.1822,309.3713,13402.0
2023-07-25 09:40:00,325.31,325.31,324.76,325.01,11148.0,309.4664,309.4664,308.9432,309.181,11148.0
2023-07-25 09:45:00,325.0,325.96,324.64,325.84,19174.0,309.1715,310.0847,308.829,309.9706,19174.0
2023-07-25 09:50:00,325.96,326.76,325.79,326.76,41224.0,310.0847,310.8458,309.923,310.8458,41224.0
2023-07-25 09:55:00,326.9,326.9,326.26,326.44,18465.0,310.979,310.979,310.3701,310.5414,18465.0
2023-07-25 10:00:00,326.28,326.28,325.61,325.71,12937.0,310.3892,310.3892,309.7518,309.8469,12937.0
2023-07-25 10:05:00,325.73,325.95,325.39,325.93,19569.0,309.866,310.0752,309.5425,310.0562,19569.0
2023-07-25 10:10:00,325.9,326.36,325.65,326.36,9624.0,310.0277,310.4653,309.7898,310.4653,9624.0
2023-07-25 10:15:00,326.41,326.5,325.96,326.14,18138.0,310.5128,310.5984,310.0847,310.256,18138.0
2023-07-25 10:20:00,326.36,326.55,325.94,326.0,10375.0,310.4653,310.646,310.0657,310.1228,10375.0
2023-07-25 10:25:00,326.04,326.17,325.67,325.68,9745.0,310.1609,310.2845,309.8089,309.8184,9745.0
2023-07-25 10:30:00,325.56,325.61,325.02,325.17,9997.0,309.7042,309.7518,309.1905,309.3332,9997.0
2023-07-25 10:35:00,325.14,325.18,324.67,324.75,12541.0,309.3047,309.3427,308.8576,308.9337,12541.0
2023-07-25 10:40:00,324.77,324.88,324.65,324.87,5722.0,308.9527,309.0573,308.8386,309.0478,5722.0
2023-07-25 10:45:00,324.88,325.18,324.76,325.18,10373.0,309.0573,309.3427,308.9432,309.3427,10373.0
2023-07-25 10:50:00,325.25,325.32,324.53,324.53,14704.0,309.4093,309.4759,308.7244,308.7244,14704.0
2023-07-25 10:55:00,324.56,324.98,324.56,324.75,9248.0,308.7529,309.1525,308.7529,308.9337,9248.0
2023-07-25 11:00:00,324.74,324.84,324.43,324.66,15095.0,308.9242,309.0193,308.6293,308.8481,15095.0
2023-07-25 11:05:00,324.69,324.77,324.57,324.74,30790.0,308.8766,308.9527,308.7624,308.9242,30790.0
2023-07-25 11:10:00,324.69,324.75,324.54,324.56,17211.0,308.8766,308.9337,308.7339,308.7529,17211.0
2023-07-25 11:15:00,324.54,324.54,324.27,324.33,22672.0,308.7339,308.7339,308.4771,308.5341,22672.0
2023-07-25 11:20:00,324.35,324.98,324.31,324.83,14599.0,308.5532,309.1525,308.5151,309.0098,14599.0
2023-07-25 11:25:00,324.88,325.04,324.88,324.98,10173.0,309.0573,309.2096,309.0573,309.1525,10173.0
2023-07-25 11:30:00,324.98,325.65,324.9,325.65,30225.0,309.1525,309.7898,309.0764,309.7898,30225.0
2023-07-25 11:35:00,325.58,325.68,325.24,325.56,11968.0,309.7233,309.8184,309.3998,309.7042,11968.0
2023-07-25 11:40:00,325.5,325.68,325.33,325.6,6467.0,309.6472,309.8184,309.4854,309.7423,6467.0
2023-07-25 11:45:00,325.6,326.12,325.58,326.12,11436.0,309.7423,310.237,309.7233,310.237,11436.0
2023-07-25 11:50:00,326.06,326.35,325.98,326.27,10843.0,310.1799,310.4558,310.1038,310.3797,10843.0
2023-07-25 11:55:00,326.34,326.34,326.14,326.16,12709.0,310.4462,310.4462,310.256,310.275,12709.0
2023-07-25 12:00:00,326.09,326.12,325.83,326.02,7839.0,310.2084,310.237,309.9611,310.1418,7839.0
2023-07-25 12:05:00,326.02,326.1,325.87,326.03,13145.0,310.1418,310.2179,309.9991,310.1513,13145.0
2023-07-25 12:10:00,326.0,326.09,325.75,325.81,4358.0,310.1228,310.2084,309.885,309.9421,4358.0
2023-07-25 12:15:00,325.86,326.12,325.64,325.85,15371.0,309.9896,310.237,309.7803,309.9801,15371.0
2023-07-25 12:20:00,325.92,325.93,325.6,325.68,10192.0,310.0467,310.0562,309.7423,309.8184,10192.0
2023-07-25 12:25:00,325.69,326.18,325.66,326.0,17465.0,309.8279,310.294,309.7994,310.1228,17465.0
2023-07-25 12:30:00,325.97,326.03,325.83,325.84,15144.0,310.0943,310.1513,309.9611,309.9706,15144.0
2023-07-25 12:35:00,325.81,325.81,325.54,325.57,3975.0,309.9421,309.9421,309.6852,309.7137,3975.0
2023-07-25 12:40:00,325.64,325.69,325.35,325.42,7041.0,309.7803,309.8279,309.5045,309.571,7041.0
2023-07-25 12:45:00,325.45,325.51,325.16,325.22,30789.0,309.5996,309.6567,309.3237,309.3808,30789.0
2023-07-25 12:50:00,325.17,325.63,325.1,325.52,15661.0,309.3332,309.7708,309.2666,309.6662,15661.0
2023-07-25 12:55:00,325.58,325.76,325.48,325.69,8521.0,309.7233,309.8945,309.6281,309.8279,8521.0
2023-07-25 13:00:00,325.71,325.86,325.64,325.78,3929.0,309.8469,309.9896,309.7803,309.9135,3929.0
2023-07-25 13:05:00,325.75,325.82,325.55,325.79,17640.0,309.885,309.9516,309.6947,309.923,17640.0
2023-07-25 13:10:00,325.9,325.91,325.67,325.74,2989.0,310.0277,310.0372,309.8089,309.8755,2989.0
2023-07-25 13:15:00,325.79,325.86,325.65,325.67,6832.0,309.923,309.9896,309.7898,309.8089,6832.0
2023-07-25 13:20:00,325.76,325.79,325.58,325.58,7078.0,309.8945,309.923,309.7233,309.7233,7078.0
2023-07-25 13:25:00,325.59,325.83,325.58,325.72,6602.0,309.7328,309.9611,309.7233,309.8564,6602.0
2023-07-25 13:30:00,325.77,325.77,325.62,325.67,5209.0,309.904,309.904,309.7613,309.8089,5209.0
2023-07-25 13:35:00,325.67,325.82,325.6,325.64,6704.0,309.8089,309.9516,309.7423,309.7803,6704.0
2023-07-25 13:40:00,325.71,325.84,325.63,325.72,5584.0,309.8469,309.9706,309.7708,309.8564,5584.0
2023-07-25 13:45:00,325.75,325.76,325.27,325.27,19814.0,309.885,309.8945,309.4284,309.4284,19814.0
2023-07-25 13:50:00,325.31,325.35,325.12,325.33,5555.0,309.4664,309.5045,309.2857,309.4854,5555.0
2023-07-25 13:55:00,325.32,325.48,325.32,325.46,9048.0,309.4759,309.6281,309.4759,309.6091,9048.0
2023-07-25 14:00:00,325.46,325.46,325.38,325.42,4183.0,309.6091,309.6091,309.533,309.571,4183.0
2023-07-25 14:05:00,325.42,325.42,325.3,325.36,39291.0,309.571,309.571,309.4569,309.514,39291.0
2023-07-25 14:10:00,325.33,325.48,325.27,325.28,11012.0,309.4854,309.6281,309.4284,309.4379,11012.0
2023-07-25 14:15:00,325.29,325.33,325.13,325.21,7398.0,309.4474,309.4854,309.2952,309.3713,7398.0
2023-07-25 14:20:00,325.26,325.56,325.23,325.5,10826.0,309.4188,309.7042,309.3903,309.6472,10826.0
2023-07-25 14:25:00,325.61,325.67,325.46,325.54,3786.0,309.7518,309.8089,309.6091,309.6852,3786.0
2023-07-25 14:30:00,325.65,325.76,325.55,325.63,4100.0,309.7898,309.8945,309.6947,309.7708,4100.0
2023-07-25 14:35:00,325.6,325.88,325.6,325.88,9523.0,309.7423,310.0086,309.7423,310.0086,9523.0
2023-07-25 14:40:00,325.86,325.91,325.6,325.87,10442.0,309.9896,310.0372,309.7423,309.9991,10442.0
2023-07-25 14:45:00,325.91,325.98,325.62,325.65,11172.0,310.0372,310.1038,309.7613,309.7898,11172.0
2023-07-25 14:50:00,325.62,325.77,325.53,325.75,8109.0,309.7613,309.904,309.6757,309.885,8109.0
2023-07-25 14:55:00,325.72,325.73,325.38,325.42,8884.0,309.8564,309.866,309.533,309.571,8884.0
2023-07-25 15:00:00,325.42,325.5,325.25,325.44,10621.0,309.571,309.6472,309.4093,309.5901,10621.0
2023-07-25 15:05:00,325.46,325.72,325.45,325.69,7524.0,309.6091,309.8564,309.5996,309.8279,7524.0
2023-07-25 15:10:00,325.7,325.74,325.45,325.54,19960.0,309.8374,309.8755,309.5996,309.6852,19960.0
2023-07-25 15:15:00,325.54,325.73,325.49,325.49,9661.0,309.6852,309.866,309.6376,309.6376,9661.0
2023-07-25 15:20:00,325.56,325.74,325.43,325.45,10299.0,309.7042,309.8755,309.5806,309.5996,10299.0
2023-07-25 15:25:00,325.45,325.5,325.36,325.44,15843.0,309.5996,309.6472,309.514,309.5901,15843.0
2023-07-25 15:30:00,325.42,325.47,325.26,325.35,19794.0,309.571,309.6186,309.4188,309.5045,19794.0
2023-07-25 15:35:00,325.33,325.68,325.3,325.67,14836.0,309.4854,309.8184,309.4569,309.8089,14836.0
2023-07-25 15:40:00,325.68,325.71,325.51,325.6,17147.0,309.8184,309.8469,309.6567,309.7423,17147.0
2023-07-25 15:45:00,325.62,325.63,325.23,325.31,24609.0,309.7613,309.7708,309.3903,309.4664,24609.0
2023-07-25 15:50:00,325.26,325.56,324.88,325.5,94182.0,309.4188,309.7042,309.0573,309.6472,94182.0
2023-07-25 15:55:00,325.51,325.65,324.96,325.15,163568.0,309.6567,309.7898,309.1335,309.3142,163568.0
2023-07-26 09:30:00,324.69,327.59,324.24,327.0,63268.0,308.8766,311.6354,308.4485,311.0741,63268.0
2023-07-26 09:35:00,327.0,327.44,326.41,327.15,30045.0,311.0741,311.4927,310.5128,311.2168,30045.0
2023-07-26 09:40:00,327.16,327.56,326.57,327.45,20029.0,311.2263,311.6068,310.665,311.5022,20029.0
2023-07-26 09:45:00,327.5,327.54,327.07,327.3,12943.0,311.5497,311.5878,311.1407,311.3595,12943.0
2023-07-26 09:50:00,327.38,327.43,326.43,326.62,13191.0,311.4356,311.4832,310.5319,310.7126,13191.0
2023-07-26 09:55:00,326.7,327.09,326.66,327.04,15005.0,310.7887,311.1597,310.7507,311.1122,15005.0
2023-07-26 10:00:00,326.95,327.08,326.59,326.92,11371.0,311.0265,311.1502,310.6841,310.998,11371.0
2023-07-26 10:05:00,327.01,327.41,326.75,327.12,11377.0,311.0836,311.4641,310.8363,311.1883,11377.0
2023-07-26 10:10:00,327.1,327.36,326.85,327.22,15571.0,311.1692,311.4166,310.9314,311.2834,15571.0
2023-07-26 10:15:00,327.2,327.34,326.73,327.34,30781.0,311.2644,311.3975,310.8172,311.3975,30781.0
2023-07-26 10:20:00,327.34,327.52,327.2,327.35,13258.0,311.3975,311.5688,311.2644,311.4071,13258.0
2023-07-26 10:25:00,327.31,327.72,327.0,327.72,21175.0,311.369,311.759,311.0741,311.759,21175.0
2023-07-26 10:30:00,327.72,328.05,327.63,327.88,18213.0,311.759,312.073,311.6734,311.9112,18213.0
2023-07-26 10:35:00,327.92,328.18,327.88,327.88,15698.0,311.9493,312.1966,311.9112,311.9112,15698.0
2023-07-26 10:40:00,327.88,327.88,327.39,327.55,13820.0,311.9112,311.9112,311.4451,311.5973,13820.0
2023-07-26 10:45:00,327.57,327.58,327.19,327.27,9384.0,311.6163,311.6259,311.2548,311.3309,9384.0
2023-07-26 10:50:00,327.31,327.37,327.11,327.28,11661.0,311.369,311.4261,311.1787,311.3405,11661.0
2023-07-26 10:55:00,327.28,327.95,327.28,327.86,14802.0,311.3405,311.9778,311.3405,311.8922,14802.0
2023-07-26 11:00:00,327.86,328.44,327.72,328.33,20465.0,311.8922,312.444,311.759,312.3393,20465.0
2023-07-26 11:05:00,328.35,328.59,328.12,328.48,14607.0,312.3583,312.5867,312.1396,312.482,14607.0
2023-07-26 11:10:00,328.52,328.63,328.39,328.48,13729.0,312.5201,312.6247,312.3964,312.482,13729.0
2023-07-26 11:15:00,328.41,328.7,328.41,328.6,18805.0,312.4154,312.6913,312.4154,312.5962,18805.0
2023-07-26 11:20:00,328.58,328.76,328.4,328.44,11149.0,312.5771,312.7484,312.4059,312.444,11149.0
2023-07-26 11:25:00,328.42,328.54,328.32,328.47,11815.0,312.4249,312.5391,312.3298,312.4725,11815.0
2023-07-26 11:30:00,328.48,328.62,328.43,328.56,10701.0,312.482,312.6152,312.4345,312.5581,10701.0
2023-07-26 11:35:00,328.55,328.68,328.46,328.57,12112.0,312.5486,312.6723,312.463,312.5676,12112.0
2023-07-26 11:40:00,328.63,328.63,328.12,328.19,15728.0,312.6247,312.6247,312.1396,312.2061,15728.0
2023-07-26 11:45:00,328.19,329.1,328.14,329.09,30626.0,312.2061,313.0718,312.1586,313.0623,30626.0
2023-07-26 11:50:00,329.09,329.4,329.02,329.21,32981.0,313.0623,313.3572,312.9957,313.1765,32981.0
2023-07-26 11:55:00,329.21,329.24,328.83,328.83,8253.0,313.1765,313.205,312.815,312.815,8253.0
2023-07-26 12:00:00,328.83,328.88,328.4,328.44,12261.0,312.815,312.8625,312.4059,312.444,12261.0
2023-07-26 12:05:00,328.47,328.59,328.31,328.43,19539.0,312.4725,312.5867,312.3203,312.4345,19539.0
2023-07-26 12:10:00,328.43,328.84,328.42,328.59,10002.0,312.4345,312.8245,312.4249,312.5867,10002.0
2023-07-26 12:15:00,328.6,328.87,328.53,328.72,6603.0,312.5962,312.853,312.5296,312.7103,6603.0
2023-07-26 12:20:00,328.77,328.98,328.55,328.9,7148.0,312.7579,312.9577,312.5486,312.8816,7148.0
2023-07-26 12:25:00,328.84,329.12,328.72,328.97,8269.0,312.8245,313.0908,312.7103,312.9482,8269.0
2023-07-26 12:30:00,328.97,329.02,328.91,328.98,6796.0,312.9482,312.9957,312.8911,312.9577,6796.0
2023-07-26 12:35:00,329.0,329.02,328.52,328.61,7790.0,312.9767,312.9957,312.5201,312.6057,7790.0
2023-07-26 12:40:00,328.62,328.67,328.5,328.51,5517.0,312.6152,312.6628,312.501,312.5106,5517.0
2023-07-26 12:45:00,328.49,328.54,328.25,328.26,6199.0,312.4915,312.5391,312.2632,312.2727,6199.0
2023-07-26 12:50:00,328.26,328.32,328.11,328.32,9854.0,312.2727,312.3298,312.13,312.3298,9854.0
2023-07-26 12:55:00,328.29,328.45,328.1,328.45,9653.0,312.3013,312.4535,312.1205,312.4535,9653.0
2023-07-26 13:00:00,328.46,328.71,328.4,328.54,10148.0,312.463,312.7008,312.4059,312.5391,10148.0
2023-07-26 13:05:00,328.59,328.62,328.46,328.53,5976.0,312.5867,312.6152,312.463,312.5296,5976.0
2023-07-26 13:10:00,328.56,328.63,328.29,328.36,6777.0,312.5581,312.6247,312.3013,312.3679,6777.0
2023-07-26 13:15:00,328.32,328.45,328.29,328.33,5422.0,312.3298,312.4535,312.3013,312.3393,5422.0
2023-07-26 13:20:00,328.35,328.41,328.33,328.36,4883.0,312.3583,312.4154,312.3393,312.3679,4883.0
2023-07-26 13:25:00,328.32,328.6,328.31,328.59,7564.0,312.3298,312.5962,312.3203,312.5867,7564.0
2023-07-26 13:30:00,328.57,328.58,328.33,328.4,4181.0,312.5676,312.5771,312.3393,312.4059,4181.0
2023-07-26 13:35:00,328.34,328.41,328.19,328.4,6905.0,312.3488,312.4154,312.2061,312.4059,6905.0
2023-07-26 13:40:00,328.4,328.56,328.4,328.53,9052.0,312.4059,312.5581,312.4059,312.5296,9052.0
2023-07-26 13:45:00,328.55,328.73,328.46,328.52,11497.0,312.5486,312.7198,312.463,312.5201,11497.0
2023-07-26 13:50:00,328.5,328.5,328.19,328.22,10315.0,312.501,312.501,312.2061,312.2347,10315.0
2023-07-26 13:55:00,328.19,328.19,327.89,327.99,10719.0,312.2061,312.2061,311.9208,312.0159,10719.0
2023-07-26 14:00:00,327.98,328.56,327.76,328.46,23305.0,312.0064,312.5581,311.7971,312.463,23305.0
2023-07-26 14:05:00,328.57,328.78,328.3,328.78,17961.0,312.5676,312.7674,312.3108,312.7674,17961.0
2023-07-26 14:10:00,328.7,328.94,328.65,328.66,15381.0,312.6913,312.9196,312.6437,312.6533,15381.0
2023-07-26 14:15:00,328.72,328.85,328.63,328.82,12585.0,312.7103,312.834,312.6247,312.8055,12585.0
2023-07-26 14:20:00,328.81,328.91,328.74,328.83,14095.0,312.7959,312.8911,312.7294,312.815,14095.0
2023-07-26 14:25:00,328.89,329.24,328.72,329.22,15219.0,312.872,313.205,312.7103,313.186,15219.0
2023-07-26 14:30:00,329.2,329.23,328.93,329.14,13390.0,313.167,313.1955,312.9101,313.1099,13390.0
2023-07-26 14:35:00,329.12,330.35,329.07,330.32,64661.0,313.0908,314.2609,313.0433,314.2324,64661.0
2023-07-26 14:40:00,330.33,330.96,330.12,330.74,31320.0,314.2419,314.8412,314.0421,314.6319,31320.0
2023-07-26 14:45:00,330.74,330.83,330.09,330.11,22012.0,314.6319,314.7176,314.0136,314.0326,22012.0
2023-07-26 14:50:00,330.09,330.54,329.9,330.5,23770.0,314.0136,314.4417,313.8329,314.4036,23770.0
2023-07-26 14:55:00,330.32,330.45,330.1,330.32,18403.0,314.2324,314.3561,314.0231,314.2324,18403.0
2023-07-26 15:00:00,330.38,330.7,330.13,330.63,14363.0,314.2895,314.5939,314.0517,314.5273,14363.0
2023-07-26 15:05:00,330.59,330.65,329.0,329.46,28528.0,314.4893,314.5463,312.9767,313.4143,28528.0
2023-07-26 15:10:00,329.3,329.61,329.1,329.27,11497.0,313.2621,313.557,313.0718,313.2335,11497.0
2023-07-26 15:15:00,329.24,329.31,328.22,328.54,12817.0,313.205,313.2716,312.2347,312.5391,12817.0
2023-07-26 15:20:00,328.54,329.13,328.54,329.04,19056.0,312.5391,313.1004,312.5391,313.0147,19056.0
2023-07-26 15:25:00,329.0,329.26,328.96,329.17,10355.0,312.9767,313.224,312.9386,313.1384,10355.0
2023-07-26 15:30:00,329.16,329.24,328.81,329.24,28837.0,313.1289,313.205,312.7959,313.205,28837.0
2023-07-26 15:35:00,329.25,329.3,328.85,329.0,16355.0,313.2145,313.2621,312.834,312.9767,16355.0
2023-07-26 15:40:00,329.03,329.48,329.03,329.48,22549.0,313.0052,313.4333,313.0052,313.4333,22549.0
2023-07-26 15:45:00,329.48,329.55,329.25,329.25,34012.0,313.4333,313.4999,313.2145,313.2145,34012.0
2023-07-26 15:50:00,329.36,329.54,329.18,329.38,46188.0,313.3192,313.4904,313.1479,313.3382,46188.0
2023-07-26 15:55:00,329.33,329.84,329.29,329.76,147765.0,313.2906,313.7758,313.2526,313.6997,147765.0
2023-07-27 09:30:00,331.71,333.07,331.22,332.65,79989.0,315.5547,316.8485,315.0886,316.4489,79989.0
2023-07-27 09:35:00,332.52,332.73,331.41,331.53,20744.0,316.3253,316.525,315.2693,315.3835,20744.0
2023-07-27 09:40:00,331.63,332.95,331.59,332.95,13752.0,315.4786,316.7343,315.4406,316.7343,13752.0
2023-07-27 09:45:00,332.8,333.44,332.64,333.4,27134.0,316.5916,317.2005,316.4394,317.1624,27134.0
2023-07-27 09:50:00,333.4,333.43,332.82,332.95,21455.0,317.1624,317.1909,316.6106,316.7343,21455.0
2023-07-27 09:55:00,332.95,333.3,332.67,333.3,25251.0,316.7343,317.0673,316.468,317.0673,25251.0
2023-07-27 10:00:00,333.37,333.37,332.18,332.34,18191.0,317.1339,317.1339,316.0018,316.154,18191.0
2023-07-27 10:05:00,332.4,332.4,331.79,331.82,15329.0,316.2111,316.2111,315.6308,315.6593,15329.0
2023-07-27 10:10:00,331.88,332.08,331.4,331.75,10341.0,315.7164,315.9067,315.2598,315.5928,10341.0
2023-07-27 10:15:00,331.8,331.9,331.34,331.54,10108.0,315.6403,315.7355,315.2027,315.393,10108.0
2023-07-27 10:20:00,331.59,331.83,331.48,331.76,9239.0,315.4406,315.6689,315.3359,315.6023,9239.0
2023-07-27 10:25:00,331.7,331.84,331.4,331.62,17268.0,315.5452,315.6784,315.2598,315.4691,17268.0
2023-07-27 10:30:00,331.56,332.2,331.5,332.16,8171.0,315.412,316.0208,315.3549,315.9828,8171.0
2023-07-27 10:35:00,332.07,332.19,331.25,331.43,8834.0,315.8972,316.0113,315.1171,315.2883,8834.0
2023-07-27 10:40:00,331.3,331.33,331.0,331.14,10280.0,315.1647,315.1932,314.8793,315.0125,10280.0
2023-07-27 10:45:00,331.2,331.56,330.96,330.98,9210.0,315.0695,315.412,314.8412,314.8603,9210.0
2023-07-27 10:50:00,331.06,331.23,330.65,330.94,9638.0,314.9364,315.0981,314.5463,314.8222,9638.0
2023-07-27 10:55:00,331.03,331.39,330.94,331.16,10565.0,314.9078,315.2503,314.8222,315.0315,10565.0
2023-07-27 11:00:00,331.2,331.88,331.2,331.6,14244.0,315.0695,315.7164,315.0695,315.4501,14244.0
2023-07-27 11:05:00,331.69,331.69,331.18,331.27,5539.0,315.5357,315.5357,315.0505,315.1361,5539.0
2023-07-27 11:10:00,331.34,331.44,331.04,331.25,20861.0,315.2027,315.2979,314.9173,315.1171,20861.0
2023-07-27 11:15:00,331.29,331.42,331.21,331.4,5570.0,315.1552,315.2788,315.0791,315.2598,5570.0
2023-07-27 11:20:00,331.44,331.83,331.43,331.75,6714.0,315.2979,315.6689,315.2883,315.5928,6714.0
2023-07-27 11:25:00,331.81,331.82,331.31,331.38,5220.0,315.6498,315.6593,315.1742,315.2408,5220.0
2023-07-27 11:30:00,331.49,331.69,331.3,331.5,5599.0,315.3454,315.5357,315.1647,315.3549,5599.0
2023-07-27 11:35:00,331.41,331.72,331.33,331.68,5346.0,315.2693,315.5642,315.1932,315.5262,5346.0
2023-07-27 11:40:00,331.7,331.82,331.54,331.71,8182.0,315.5452,315.6593,315.393,315.5547,8182.0
2023-07-27 11:45:00,331.61,331.67,331.16,331.32,5203.0,315.4596,315.5167,315.0315,315.1837,5203.0
2023-07-27 11:50:00,331.36,331.46,331.17,331.21,7204.0,315.2218,315.3169,315.041,315.0791,7204.0
2023-07-27 11:55:00,331.2,331.34,331.16,331.31,8038.0,315.0695,315.2027,315.0315,315.1742,8038.0
2023-07-27 12:00:00,331.3,331.72,331.13,331.59,7160.0,315.1647,315.5642,315.003,315.4406,7160.0
2023-07-27 12:05:00,331.67,332.13,331.67,332.13,4834.0,315.5167,315.9543,315.5167,315.9543,4834.0
2023-07-27 12:10:00,332.03,332.25,332.0,332.24,4869.0,315.8591,316.0684,315.8306,316.0589,4869.0
2023-07-27 12:15:00,332.25,332.38,332.09,332.23,5059.0,316.0684,316.1921,315.9162,316.0494,5059.0
2023-07-27 12:20:00,332.28,332.51,332.23,332.42,7915.0,316.0969,316.3157,316.0494,316.2301,7915.0
2023-07-27 12:25:00,332.45,332.7,332.43,332.7,4285.0,316.2587,316.4965,316.2396,316.4965,4285.0
2023-07-27 12:30:00,332.74,333.01,332.74,332.94,10675.0,316.5345,316.7914,316.5345,316.7248,10675.0
2023-07-27 12:35:00,333.0,333.05,332.61,332.62,15375.0,316.7819,316.8294,316.4109,316.4204,15375.0
2023-07-27 12:40:00,332.65,332.86,332.58,332.63,6271.0,316.4489,316.6487,316.3823,316.4299,6271.0
2023-07-27 12:45:00,332.65,333.12,332.58,333.12,5788.0,316.4489,316.896,316.3823,316.896,5788.0
2023-07-27 12:50:00,333.15,333.16,332.75,332.75,4625.0,316.9246,316.9341,316.5441,316.5441,4625.0
2023-07-27 12:55:00,332.66,332.77,332.58,332.7,5235.0,316.4584,316.5631,316.3823,316.4965,5235.0
2023-07-27 13:00:00,332.67,332.88,332.55,332.56,7661.0,316.468,316.6677,316.3538,316.3633,7661.0
2023-07-27 13:05:00,332.61,332.63,331.91,332.19,20877.0,316.4109,316.4299,315.745,316.0113,20877.0
2023-07-27 13:10:00,332.12,332.12,331.75,331.85,13990.0,315.9447,315.9447,315.5928,315.6879,13990.0
2023-07-27 13:15:00,331.82,331.82,331.12,331.28,8608.0,315.6593,315.6593,314.9934,315.1456,8608.0
2023-07-27 13:20:00,331.13,331.51,331.0,331.46,7827.0,315.003,315.3644,314.8793,315.3169,7827.0
2023-07-27 13:25:00,331.37,331.44,331.0,331.1,8534.0,315.2313,315.2979,314.8793,314.9744,8534.0
2023-07-27 13:30:00,330.98,331.27,330.81,331.12,7402.0,314.8603,315.1361,314.6985,314.9934,7402.0
2023-07-27 13:35:00,331.14,331.14,330.81,330.81,6403.0,315.0125,315.0125,314.6985,314.6985,6403.0
2023-07-27 13:40:00,330.9,331.21,330.9,331.09,4554.0,314.7842,315.0791,314.7842,314.9649,4554.0
2023-07-27 13:45:00,331.07,331.14,330.86,330.97,7955.0,314.9459,315.0125,314.7461,314.8507,7955.0
2023-07-27 13:50:00,330.95,331.08,330.75,330.91,7669.0,314.8317,314.9554,314.6415,314.7937,7669.0
2023-07-27 13:55:00,331.07,331.11,330.79,331.07,5848.0,314.9459,314.9839,314.6795,314.9459,5848.0
2023-07-27 14:00:00,330.99,331.14,330.7,330.82,9093.0,314.8698,315.0125,314.5939,314.7081,9093.0
2023-07-27 14:05:00,330.89,330.89,330.35,330.48,9782.0,314.7746,314.7746,314.2609,314.3846,9782.0
2023-07-27 14:10:00,330.47,330.48,329.94,330.14,11670.0,314.3751,314.3846,313.8709,314.0612,11670.0
2023-07-27 14:15:00,330.2,330.53,330.12,330.48,14619.0,314.1182,314.4322,314.0421,314.3846,14619.0
2023-07-27 14:20:00,330.48,330.65,330.22,330.24,23469.0,314.3846,314.5463,314.1373,314.1563,23469.0
2023-07-27 14:25:00,330.29,330.29,329.57,329.57,17596.0,314.2039,314.2039,313.5189,313.5189,17596.0
2023-07-27 14:30:00,329.65,329.82,329.46,329.48,9828.0,313.595,313.7568,313.4143,313.4333,9828.0
2023-07-27 14:35:00,329.54,329.76,329.11,329.48,25918.0,313.4904,313.6997,313.0813,313.4333,25918.0
2023-07-27 14:40:00,329.45,329.99,329.23,329.88,15215.0,313.4048,313.9185,313.1955,313.8138,15215.0
2023-07-27 14:45:00,329.75,330.0,329.73,329.81,9605.0,313.6902,313.928,313.6711,313.7472,9605.0
2023-07-27 14:50:00,329.75,329.76,329.27,329.34,9077.0,313.6902,313.6997,313.2335,313.3001,9077.0
2023-07-27 14:55:00,329.23,329.31,328.93,329.05,21966.0,313.1955,313.2716,312.9101,313.0243,21966.0
2023-07-27 15:00:00,329.06,329.27,329.03,329.25,7615.0,313.0338,313.2335,313.0052,313.2145,7615.0
2023-07-27 15:05:00,329.25,329.54,329.16,329.54,8838.0,313.2145,313.4904,313.1289,313.4904,8838.0
2023-07-27 15:10:00,329.61,330.05,329.58,330.05,8077.0,313.557,313.9756,313.5284,313.9756,8077.0
2023-07-27 15:15:00,330.12,330.12,329.67,329.88,9316.0,314.0421,314.0421,313.6141,313.8138,9316.0
2023-07-27 15:20:00,329.86,329.86,329.5,329.55,7254.0,313.7948,313.7948,313.4523,313.4999,7254.0
2023-07-27 15:25:00,329.54,329.71,329.43,329.51,10323.0,313.4904,313.6521,313.3857,313.4619,10323.0
2023-07-27 15:30:00,329.59,329.92,329.54,329.54,12345.0,313.538,313.8519,313.4904,313.4904,12345.0
2023-07-27 15:35:00,329.48,329.8,329.33,329.46,13112.0,313.4333,313.7377,313.2906,313.4143,13112.0
2023-07-27 15:40:00,329.46,329.7,329.37,329.49,19380.0,313.4143,313.6426,313.3287,313.4428,19380.0
2023-07-27 15:45:00,329.54,329.74,329.28,329.59,23076.0,313.4904,313.6807,313.2431,313.538,23076.0
2023-07-27 15:50:00,329.58,330.33,329.54,329.68,55609.0,313.5284,314.2419,313.4904,313.6236,55609.0
2023-07-27 15:55:00,329.62,330.0,329.51,329.79,86988.0,313.5665,313.928,313.4619,313.7282,86988.0
2023-07-28 09:30:00,332.0,333.0,331.49,331.68,127473.0,315.8306,316.7819,315.3454,315.5262,127473.0
2023-07-28 09:35:00,331.56,331.79,331.05,331.37,15242.0,315.412,315.6308,314.9269,315.2313,15242.0
2023-07-28 09:40:00,331.44,331.96,331.36,331.39,13506.0,315.2979,315.7925,315.2218,315.2503,13506.0
2023-07-28 09:45:00,331.18,331.88,331.18,331.76,7915.0,315.0505,315.7164,315.0505,315.6023,7915.0
2023-07-28 09:50:00,331.75,332.0,331.35,331.55,16045.0,315.5928,315.8306,315.2122,315.4025,16045.0
2023-07-28 09:55:00,331.52,331.8,331.1,331.11,10210.0,315.374,315.6403,314.9744,314.9839,10210.0
2023-07-28 10:00:00,331.23,331.74,331.2,331.33,8446.0,315.0981,315.5832,315.0695,315.1932,8446.0
2023-07-28 10:05:00,331.3,331.45,330.7,330.78,9028.0,315.1647,315.3074,314.5939,314.67,9028.0
2023-07-28 10:10:00,330.75,330.79,330.49,330.58,21401.0,314.6415,314.6795,314.3941,314.4797,21401.0
2023-07-28 10:15:00,330.61,331.47,330.56,331.29,18847.0,314.5083,315.3264,314.4607,315.1552,18847.0
2023-07-28 10:20:00,331.47,331.56,331.11,331.11,14049.0,315.3264,315.412,314.9839,314.9839,14049.0
2023-07-28 10:25:00,331.15,331.23,330.72,331.04,23018.0,315.022,315.0981,314.6129,314.9173,23018.0
2023-07-28 10:30:00,331.12,331.45,331.12,331.3,10528.0,314.9934,315.3074,314.9934,315.1647,10528.0
2023-07-28 10:35:00,331.34,331.46,331.14,331.46,10929.0,315.2027,315.3169,315.0125,315.3169,10929.0
2023-07-28 10:40:00,331.36,331.7,331.36,331.53,10327.0,315.2218,315.5452,315.2218,315.3835,10327.0
2023-07-28 10:45:00,331.53,331.76,331.51,331.71,9526.0,315.3835,315.6023,315.3644,315.5547,9526.0
2023-07-28 10:50:00,331.74,331.79,331.3,331.33,11719.0,315.5832,315.6308,315.1647,315.1932,11719.0
2023-07-28 10:55:00,331.39,331.46,331.1,331.44,11209.0,315.2503,315.3169,314.9744,315.2979,11209.0
2023-07-28 11:00:00,331.44,331.44,331.07,331.07,5974.0,315.2979,315.2979,314.9459,314.9459,5974.0
2023-07-28 11:05:00,331.07,331.38,331.01,331.38,6472.0,314.9459,315.2408,314.8888,315.2408,6472.0
2023-07-28 11:10:00,331.37,331.4,331.11,331.11,6294.0,315.2313,315.2598,314.9839,314.9839,6294.0
2023-07-28 11:15:00,331.11,331.66,331.04,331.65,11336.0,314.9839,315.5071,314.9173,315.4976,11336.0
2023-07-28 11:20:00,331.65,331.79,331.5,331.59,13314.0,315.4976,315.6308,315.3549,315.4406,13314.0
2023-07-28 11:25:00,331.55,331.57,331.35,331.36,6089.0,315.4025,315.4215,315.2122,315.2218,6089.0
2023-07-28 11:30:00,331.43,331.44,331.01,331.06,9429.0,315.2883,315.2979,314.8888,314.9364,9429.0
2023-07-28 11:35:00,331.12,331.46,331.07,331.25,11705.0,314.9934,315.3169,314.9459,315.1171,11705.0
2023-07-28 11:40:00,331.23,331.64,331.23,331.64,7246.0,315.0981,315.4881,315.0981,315.4881,7246.0
2023-07-28 11:45:00,331.64,331.82,331.57,331.68,12929.0,315.4881,315.6593,315.4215,315.5262,12929.0
2023-07-28 11:50:00,331.58,331.59,331.45,331.52,4052.0,315.431,315.4406,315.3074,315.374,4052.0
2023-07-28 11:55:00,331.47,331.75,331.32,331.65,10474.0,315.3264,315.5928,315.1837,315.4976,10474.0
2023-07-28 12:00:00,331.72,331.72,331.13,331.19,6834.0,315.5642,315.5642,315.003,315.06,6834.0
2023-07-28 12:05:00,331.21,331.4,331.14,331.31,13430.0,315.0791,315.2598,315.0125,315.1742,13430.0
2023-07-28 12:10:00,331.3,331.5,331.3,331.4,8594.0,315.1647,315.3549,315.1647,315.2598,8594.0
2023-07-28 12:15:00,331.43,331.5,331.14,331.21,7428.0,315.2883,315.3549,315.0125,315.0791,7428.0
2023-07-28 12:20:00,331.16,331.19,330.93,330.95,9853.0,315.0315,315.06,314.8127,314.8317,9853.0
2023-07-28 12:25:00,330.99,331.09,330.95,331.02,9255.0,314.8698,314.9649,314.8317,314.8983,9255.0
2023-07-28 12:30:00,331.1,331.15,330.82,330.82,9135.0,314.9744,315.022,314.7081,314.7081,9135.0
2023-07-28 12:35:00,330.79,330.92,330.6,330.61,7827.0,314.6795,314.8032,314.4988,314.5083,7827.0
2023-07-28 12:40:00,330.59,330.63,330.39,330.56,11771.0,314.4893,314.5273,314.299,314.4607,11771.0
2023-07-28 12:45:00,330.52,330.71,330.4,330.64,10525.0,314.4227,314.6034,314.3085,314.5368,10525.0
2023-07-28 12:50:00,330.63,330.75,330.55,330.64,3459.0,314.5273,314.6415,314.4512,314.5368,3459.0
2023-07-28 12:55:00,330.64,330.68,330.47,330.54,5527.0,314.5368,314.5749,314.3751,314.4417,5527.0
2023-07-28 13:00:00,330.51,330.51,330.14,330.31,6329.0,314.4132,314.4132,314.0612,314.2229,6329.0
2023-07-28 13:05:00,330.36,330.43,330.19,330.19,4329.0,314.2705,314.337,314.1087,314.1087,4329.0
2023-07-28 13:10:00,330.18,330.36,330.04,330.35,13673.0,314.0992,314.2705,313.966,314.2609,13673.0
2023-07-28 13:15:00,330.41,330.55,330.37,330.37,8269.0,314.318,314.4512,314.28,314.28,8269.0
2023-07-28 13:20:00,330.38,330.49,330.09,330.21,7132.0,314.2895,314.3941,314.0136,314.1278,7132.0
2023-07-28 13:25:00,330.22,330.22,329.92,330.11,11429.0,314.1373,314.1373,313.8519,314.0326,11429.0
2023-07-28 13:30:00,330.03,330.32,329.72,329.72,13275.0,313.9565,314.2324,313.6616,313.6616,13275.0
2023-07-28 13:35:00,329.75,330.11,329.54,330.0,7944.0,313.6902,314.0326,313.4904,313.928,7944.0
2023-07-28 13:40:00,330.05,330.08,329.56,329.67,8879.0,313.9756,314.0041,313.5094,313.6141,8879.0
2023-07-28 13:45:00,329.59,329.74,329.5,329.6,8486.0,313.538,313.6807,313.4523,313.5475,8486.0
2023-07-28 13:50:00,329.55,329.97,329.55,329.93,9679.0,313.4999,313.8995,313.4999,313.8614,9679.0
2023-07-28 13:55:00,329.93,330.28,329.92,330.28,6860.0,313.8614,314.1944,313.8519,314.1944,6860.0
2023-07-28 14:00:00,330.23,330.42,330.18,330.37,11960.0,314.1468,314.3275,314.0992,314.28,11960.0
2023-07-28 14:05:00,330.42,330.42,330.17,330.29,5791.0,314.3275,314.3275,314.0897,314.2039,5791.0
2023-07-28 14:10:00,330.29,330.37,330.18,330.18,7294.0,314.2039,314.28,314.0992,314.0992,7294.0
2023-07-28 14:15:00,330.13,330.4,330.07,330.35,7034.0,314.0517,314.3085,313.9946,314.2609,7034.0
2023-07-28 14:20:00,330.41,330.72,330.32,330.63,6358.0,314.318,314.6129,314.2324,314.5273,6358.0
2023-07-28 14:25:00,330.66,330.89,330.62,330.8,4483.0,314.5558,314.7746,314.5178,314.689,4483.0
2023-07-28 14:30:00,330.82,330.9,330.73,330.74,6413.0,314.7081,314.7842,314.6224,314.6319,6413.0
2023-07-28 14:35:00,330.8,330.8,330.41,330.41,12309.0,314.689,314.689,314.318,314.318,12309.0
2023-07-28 14:40:00,330.4,330.68,330.29,330.62,6571.0,314.3085,314.5749,314.2039,314.5178,6571.0
2023-07-28 14:45:00,330.61,330.9,330.61,330.78,6966.0,314.5083,314.7842,314.5083,314.67,6966.0
2023-07-28 14:50:00,330.82,330.94,330.75,330.92,3543.0,314.7081,314.8222,314.6415,314.8032,3543.0
2023-07-28 14:55:00,330.95,330.95,330.62,330.7,12140.0,314.8317,314.8317,314.5178,314.5939,12140.0
2023-07-28 15:00:00,330.7,330.75,330.5,330.6,7780.0,314.5939,314.6415,314.4036,314.4988,7780.0
2023-07-28 15:05:00,330.61,330.75,330.57,330.66,6235.0,314.5083,314.6415,314.4702,314.5558,6235.0
2023-07-28 15:10:00,330.67,330.85,330.56,330.74,7997.0,314.5654,314.7366,314.4607,314.6319,7997.0
2023-07-28 15:15:00,330.79,330.94,330.74,330.94,9149.0,314.6795,314.8222,314.6319,314.8222,9149.0
2023-07-28 15:20:00,330.89,330.98,330.69,330.74,8086.0,314.7746,314.8603,314.5844,314.6319,8086.0
2023-07-28 15:25:00,330.74,330.91,330.68,330.75,8031.0,314.6319,314.7937,314.5749,314.6415,8031.0
2023-07-28 15:30:00,330.69,331.04,330.69,330.97,19103.0,314.5844,314.9173,314.5844,314.8507,19103.0
2023-07-28 15:35:00,330.97,331.04,330.82,330.88,11252.0,314.8507,314.9173,314.7081,314.7651,11252.0
2023-07-28 15:40:00,330.84,331.13,330.84,331.13,15468.0,314.7271,315.003,314.7271,315.003,15468.0
2023-07-28 15:45:00,331.09,331.16,330.91,331.06,18818.0,314.9649,315.0315,314.7937,314.9364,18818.0
2023-07-28 15:50:00,331.01,331.86,330.92,331.75,44861.0,314.8888,315.6974,314.8032,315.5928,44861.0
2023-07-28 15:55:00,331.77,331.8,331.2,331.26,101312.0,315.6118,315.6403,315.0695,315.1266,101312.0
2023-07-31 09:30:00,331.65,333.13,331.65,333.06,55670.0,315.4976,316.9055,315.4976,316.839,55670.0
2023-07-31 09:35:00,333.21,333.3,331.81,332.16,32065.0,316.9817,317.0673,315.6498,315.9828,32065.0
2023-07-31 09:40:00,332.18,332.73,331.58,332.5,20611.0,316.0018,316.525,315.431,316.3062,20611.0
2023-07-31 09:45:00,332.55,333.27,332.41,333.17,17464.0,316.3538,317.0387,316.2206,316.9436,17464.0
2023-07-31 09:50:00,333.27,333.47,332.28,332.85,40985.0,317.0387,317.229,316.0969,316.6392,40985.0
2023-07-31 09:55:00,332.91,332.96,331.82,332.74,29635.0,316.6963,316.7438,315.6593,316.5345,29635.0
2023-07-31 10:00:00,332.62,332.91,332.19,332.91,10931.0,316.4204,316.6963,316.0113,316.6963,10931.0
2023-07-31 10:05:00,333.0,333.2,332.8,333.06,15936.0,316.7819,316.9721,316.5916,316.839,15936.0
2023-07-31 10:10:00,333.11,333.99,333.11,333.89,20688.0,316.8865,317.7237,316.8865,317.6285,20688.0
2023-07-31 10:15:00,333.92,334.04,333.22,333.28,15739.0,317.6571,317.7712,316.9912,317.0482,15739.0
2023-07-31 10:20:00,333.14,333.85,333.14,333.65,12722.0,316.9151,317.5905,316.9151,317.4002,12722.0
2023-07-31 10:25:00,333.73,333.73,333.33,333.45,12436.0,317.4763,317.4763,317.0958,317.21,12436.0
2023-07-31 10:30:00,333.6,333.68,333.06,333.31,9713.0,317.3527,317.4288,316.839,317.0768,9713.0
2023-07-31 10:35:00,333.4,333.83,333.29,333.69,15161.0,317.1624,317.5715,317.0578,317.4383,15161.0
2023-07-31 10:40:00,333.81,334.07,333.7,334.03,9939.0,317.5524,317.7998,317.4478,317.7617,9939.0
2023-07-31 10:45:00,334.01,334.02,333.55,333.74,14031.0,317.7427,317.7522,317.3051,317.4858,14031.0
2023-07-31 10:50:00,333.72,333.72,332.91,332.91,23562.0,317.4668,317.4668,316.6963,316.6963,23562.0
2023-07-31 10:55:00,332.97,333.04,332.6,332.7,17928.0,316.7533,316.8199,316.4014,316.4965,17928.0
2023-07-31 11:00:00,332.75,333.46,332.71,333.46,12273.0,316.5441,317.2195,316.506,317.2195,12273.0
2023-07-31 11:05:00,333.47,333.76,333.33,333.67,10704.0,317.229,317.5049,317.0958,317.4192,10704.0
2023-07-31 11:10:00,333.76,334.02,333.69,333.93,12757.0,317.5049,317.7522,317.4383,317.6666,12757.0
2023-07-31 11:15:00,333.97,333.98,333.55,333.89,10242.0,317.7046,317.7142,317.3051,317.6285,10242.0
2023-07-31 11:20:00,334.02,334.03,333.69,333.72,11976.0,317.7522,317.7617,317.4383,317.4668,11976.0
2023-07-31 11:25:00,333.74,333.8,333.51,333.56,15299.0,317.4858,317.5429,317.267,317.3146,15299.0
2023-07-31 11:30:00,333.56,333.57,332.85,333.0,8583.0,317.3146,317.3241,316.6392,316.7819,8583.0
2023-07-31 11:35:00,332.95,333.17,332.71,332.84,11362.0,316.7343,316.9436,316.506,316.6297,11362.0
2023-07-31 11:40:00,332.8,332.8,332.38,332.53,18654.0,316.5916,316.5916,316.1921,316.3348,18654.0
2023-07-31 11:45:00,332.53,332.77,332.43,332.59,15552.0,316.3348,316.5631,316.2396,316.3918,15552.0
2023-07-31 11:50:00,332.61,332.61,332.05,332.06,8220.0,316.4109,316.4109,315.8781,315.8877,8220.0
2023-07-31 11:55:00,332.07,332.51,332.07,332.48,5832.0,315.8972,316.3157,315.8972,316.2872,5832.0
2023-07-31 12:00:00,332.49,332.54,332.25,332.54,11845.0,316.2967,316.3443,316.0684,316.3443,11845.0
2023-07-31 12:05:00,332.42,332.54,332.34,332.35,10226.0,316.2301,316.3443,316.154,316.1635,10226.0
2023-07-31 12:10:00,332.35,332.62,332.25,332.53,13630.0,316.1635,316.4204,316.0684,316.3348,13630.0
2023-07-31 12:15:00,332.55,332.58,332.27,332.39,13376.0,316.3538,316.3823,316.0874,316.2016,13376.0
2023-07-31 12:20:00,332.43,332.64,332.29,332.64,15607.0,316.2396,316.4394,316.1065,316.4394,15607.0
2023-07-31 12:25:00,332.61,332.86,332.61,332.78,8377.0,316.4109,316.6487,316.4109,316.5726,8377.0
2023-07-31 12:30:00,332.7,332.88,332.51,332.6,9598.0,316.4965,316.6677,316.3157,316.4014,9598.0
2023-07-31 12:35:00,332.56,332.62,332.39,332.52,5264.0,316.3633,316.4204,316.2016,316.3253,5264.0
2023-07-31 12:40:00,332.43,332.43,332.06,332.33,6784.0,316.2396,316.2396,315.8877,316.1445,6784.0
2023-07-31 12:45:00,332.3,332.37,332.2,332.34,4803.0,316.116,316.1826,316.0208,316.154,4803.0
2023-07-31 12:50:00,332.36,332.5,332.33,332.49,7272.0,316.173,316.3062,316.1445,316.2967,7272.0
2023-07-31 12:55:00,332.5,332.51,332.13,332.28,4637.0,316.3062,316.3157,315.9543,316.0969,4637.0
2023-07-31 13:00:00,332.25,332.26,331.72,331.77,5958.0,316.0684,316.0779,315.5642,315.6118,5958.0
2023-07-31 13:05:00,331.91,332.3,331.89,332.27,2708.0,315.745,316.116,315.7259,316.0874,2708.0
2023-07-31 13:10:00,332.27,332.54,332.27,332.29,7485.0,316.0874,316.3443,316.0874,316.1065,7485.0
2023-07-31 13:15:00,332.34,332.34,331.94,332.06,6983.0,316.154,316.154,315.7735,315.8877,6983.0
2023-07-31 13:20:00,332.07,332.32,332.06,332.27,3761.0,315.8972,316.135,315.8877,316.0874,3761.0
2023-07-31 13:25:00,332.24,332.31,332.0,332.17,7806.0,316.0589,316.1255,315.8306,315.9923,7806.0
2023-07-31 13:30:00,332.26,332.35,332.22,332.3,5007.0,316.0779,316.1635,316.0399,316.116,5007.0
2023-07-31 13:35:00,332.3,332.55,332.27,332.43,8718.0,316.116,316.3538,316.0874,316.2396,8718.0
2023-07-31 13:40:00,332.49,332.49,332.22,332.3,4470.0,316.2967,316.2967,316.0399,316.116,4470.0
2023-07-31 13:45:00,332.24,332.29,332.05,332.08,4275.0,316.0589,316.1065,315.8781,315.9067,4275.0
2023-07-31 13:50:00,332.05,332.12,331.85,332.06,9109.0,315.8781,315.9447,315.6879,315.8877,9109.0
2023-07-31 13:55:00,331.98,332.16,331.9,332.04,3187.0,315.8116,315.9828,315.7355,315.8686,3187.0
2023-07-31 14:00:00,332.16,332.24,331.99,332.07,8313.0,315.9828,316.0589,315.8211,315.8972,8313.0
2023-07-31 14:05:00,332.17,332.2,331.85,331.91,6484.0,315.9923,316.0208,315.6879,315.745,6484.0
2023-07-31 14:10:00,331.82,331.91,331.55,331.55,6821.0,315.6593,315.745,315.4025,315.4025,6821.0
2023-07-31 14:15:00,331.59,331.65,331.48,331.58,7714.0,315.4406,315.4976,315.3359,315.431,7714.0
2023-07-31 14:20:00,331.53,331.7,331.5,331.58,6722.0,315.3835,315.5452,315.3549,315.431,6722.0
2023-07-31 14:25:00,331.68,331.89,331.51,331.82,7103.0,315.5262,315.7259,315.3644,315.6593,7103.0
2023-07-31 14:30:00,331.82,332.12,331.82,332.0,10951.0,315.6593,315.9447,315.6593,315.8306,10951.0
2023-07-31 14:35:00,332.03,332.19,331.9,331.99,8531.0,315.8591,316.0113,315.7355,315.8211,8531.0
2023-07-31 14:40:00,331.97,332.15,331.84,331.84,6211.0,315.802,315.9733,315.6784,315.6784,6211.0
2023-07-31 14:45:00,331.88,332.12,331.79,331.96,7756.0,315.7164,315.9447,315.6308,315.7925,7756.0
2023-07-31 14:50:00,331.96,332.16,331.89,332.01,5446.0,315.7925,315.9828,315.7259,315.8401,5446.0
2023-07-31 14:55:00,332.09,332.33,332.08,332.27,8904.0,315.9162,316.1445,315.9067,316.0874,8904.0
2023-07-31 15:00:00,332.3,332.35,332.1,332.23,12378.0,316.116,316.1635,315.9257,316.0494,12378.0
2023-07-31 15:05:00,332.18,332.45,332.13,332.33,4749.0,316.0018,316.2587,315.9543,316.1445,4749.0
2023-07-31 15:10:00,332.38,332.43,332.2,332.28,6400.0,316.1921,316.2396,316.0208,316.0969,6400.0
2023-07-31 15:15:00,332.32,332.37,332.17,332.31,14917.0,316.135,316.1826,315.9923,316.1255,14917.0
2023-07-31 15:20:00,332.31,332.4,332.1,332.1,16888.0,316.1255,316.2111,315.9257,315.9257,16888.0
2023-07-31 15:25:00,332.14,332.44,332.03,332.3,8153.0,315.9638,316.2492,315.8591,316.116,8153.0
2023-07-31 15:30:00,332.4,332.75,332.4,332.55,12047.0,316.2111,316.5441,316.2111,316.3538,12047.0
2023-07-31 15:35:00,332.54,332.63,332.35,332.36,10828.0,316.3443,316.4299,316.1635,316.173,10828.0
2023-07-31 15:40:00,332.31,332.65,332.31,332.56,14630.0,316.1255,316.4489,316.1255,316.3633,14630.0
2023-07-31 15:45:00,332.63,332.63,332.29,332.42,23175.0,316.4299,316.4299,316.1065,316.2301,23175.0
2023-07-31 15:50:00,332.51,333.16,332.43,332.94,47626.0,316.3157,316.9341,316.2396,316.7248,47626.0
2023-07-31 15:55:00,333.01,334.02,333.01,334.01,200509.0,316.7914,317.7522,316.7914,317.7427,200509.0
2023-08-01 09:30:00,331.76,334.09,331.76,333.83,64017.0,315.6023,317.8188,315.6023,317.5715,64017.0
2023-08-01 09:35:00,333.81,334.13,332.99,332.99,20614.0,317.5524,317.8568,316.7724,316.7724,20614.0
2023-08-01 09:40:00,332.84,334.22,332.7,334.12,27218.0,316.6297,317.9425,316.4965,317.8473,27218.0
2023-08-01 09:45:00,334.12,334.49,333.68,333.92,22007.0,317.8473,318.1993,317.4288,317.6571,22007.0
2023-08-01 09:50:00,333.81,334.57,333.81,334.56,17910.0,317.5524,318.2754,317.5524,318.2659,17910.0
2023-08-01 09:55:00,334.56,334.7,334.11,334.7,24845.0,318.2659,318.3991,317.8378,318.3991,24845.0
2023-08-01 10:00:00,334.57,334.97,334.4,334.74,32382.0,318.2754,318.6559,318.1137,318.4371,32382.0
2023-08-01 10:05:00,334.84,334.97,334.44,334.69,18136.0,318.5323,318.6559,318.1517,318.3896,18136.0
2023-08-01 10:10:00,334.61,334.7,333.91,333.98,14790.0,318.3135,318.3991,317.6476,317.7142,14790.0
2023-08-01 10:15:00,333.98,334.17,333.83,334.15,13625.0,317.7142,317.8949,317.5715,317.8759,13625.0
2023-08-01 10:20:00,334.2,334.39,333.82,333.91,15494.0,317.9234,318.1042,317.5619,317.6476,15494.0
2023-08-01 10:25:00,333.82,333.91,333.56,333.59,15787.0,317.5619,317.6476,317.3146,317.3431,15787.0
2023-08-01 10:30:00,333.59,333.62,333.39,333.42,11339.0,317.3431,317.3717,317.1529,317.1814,11339.0
2023-08-01 10:35:00,333.41,333.7,333.41,333.62,9483.0,317.1719,317.4478,317.1719,317.3717,9483.0
2023-08-01 10:40:00,333.6,333.7,332.99,332.99,9047.0,317.3527,317.4478,316.7724,316.7724,9047.0
2023-08-01 10:45:00,333.06,333.29,332.93,333.24,8483.0,316.839,317.0578,316.7153,317.0102,8483.0
2023-08-01 10:50:00,333.19,333.48,333.11,333.11,7665.0,316.9626,317.2385,316.8865,316.8865,7665.0
2023-08-01 10:55:00,333.18,333.31,332.81,332.99,16059.0,316.9531,317.0768,316.6011,316.7724,16059.0
2023-08-01 11:00:00,332.81,333.0,332.56,332.92,8889.0,316.6011,316.7819,316.3633,316.7058,8889.0
2023-08-01 11:05:00,332.84,332.87,332.5,332.72,9571.0,316.6297,316.6582,316.3062,316.5155,9571.0
2023-08-01 11:10:00,332.81,332.92,332.66,332.66,4277.0,316.6011,316.7058,316.4584,316.4584,4277.0
2023-08-01 11:15:00,332.69,332.93,332.66,332.88,5383.0,316.487,316.7153,316.4584,316.6677,5383.0
2023-08-01 11:20:00,332.85,333.01,332.74,332.86,10926.0,316.6392,316.7914,316.5345,316.6487,10926.0
2023-08-01 11:25:00,332.91,333.0,332.76,332.94,6639.0,316.6963,316.7819,316.5536,316.7248,6639.0
2023-08-01 11:30:00,332.93,333.16,332.93,333.16,7741.0,316.7153,316.9341,316.7153,316.9341,7741.0
2023-08-01 11:35:00,333.0,333.03,332.76,332.81,8400.0,316.7819,316.8104,316.5536,316.6011,8400.0
2023-08-01 11:40:00,332.8,332.8,332.39,332.4,88762.0,316.5916,316.5916,316.2016,316.2111,88762.0
2023-08-01 11:45:00,332.34,332.44,332.08,332.24,8519.0,316.154,316.2492,315.9067,316.0589,8519.0
2023-08-01 11:50:00,332.33,332.53,332.27,332.44,7484.0,316.1445,316.3348,316.0874,316.2492,7484.0
2023-08-01 11:55:00,332.48,332.57,332.31,332.48,10317.0,316.2872,316.3728,316.1255,316.2872,10317.0
2023-08-01 12:00:00,332.46,332.56,332.18,332.18,4107.0,316.2682,316.3633,316.0018,316.0018,4107.0
2023-08-01 12:05:00,332.2,332.23,332.06,332.15,6292.0,316.0208,316.0494,315.8877,315.9733,6292.0
2023-08-01 12:10:00,332.11,332.14,331.87,331.92,6462.0,315.9352,315.9638,315.7069,315.7545,6462.0
2023-08-01 12:15:00,331.97,332.06,331.86,331.86,6626.0,315.802,315.8877,315.6974,315.6974,6626.0
2023-08-01 12:20:00,331.84,331.95,331.74,331.89,10000.0,315.6784,315.783,315.5832,315.7259,10000.0
2023-08-01 12:25:00,331.83,331.87,331.77,331.81,4455.0,315.6689,315.7069,315.6118,315.6498,4455.0
2023-08-01 12:30:00,331.78,331.82,331.59,331.79,9382.0,315.6213,315.6593,315.4406,315.6308,9382.0
2023-08-01 12:35:00,331.84,332.05,331.84,331.86,5456.0,315.6784,315.8781,315.6784,315.6974,5456.0
2023-08-01 12:40:00,331.89,331.9,331.64,331.72,5516.0,315.7259,315.7355,315.4881,315.5642,5516.0
2023-08-01 12:45:00,331.67,331.72,331.48,331.48,8344.0,315.5167,315.5642,315.3359,315.3359,8344.0
2023-08-01 12:50:00,331.47,331.62,331.34,331.62,4496.0,315.3264,315.4691,315.2027,315.4691,4496.0
2023-08-01 12:55:00,331.59,331.62,331.41,331.62,5364.0,315.4406,315.4691,315.2693,315.4691,5364.0
2023-08-01 13:00:00,331.57,331.61,331.42,331.44,5782.0,315.4215,315.4596,315.2788,315.2979,5782.0
2023-08-01 13:05:00,331.4,331.58,331.37,331.44,6678.0,315.2598,315.431,315.2313,315.2979,6678.0
2023-08-01 13:10:00,331.41,331.53,331.3,331.53,3010.0,315.2693,315.3835,315.1647,315.3835,3010.0
2023-08-01 13:15:00,331.46,331.55,331.39,331.5,22457.0,315.3169,315.4025,315.2503,315.3549,22457.0
2023-08-01 13:20:00,331.54,331.62,331.51,331.55,3870.0,315.393,315.4691,315.3644,315.4025,3870.0
2023-08-01 13:25:00,331.59,331.63,331.5,331.55,12415.0,315.4406,315.4786,315.3549,315.4025,12415.0
2023-08-01 13:30:00,331.57,331.61,331.42,331.48,13000.0,315.4215,315.4596,315.2788,315.3359,13000.0
2023-08-01 13:35:00,331.48,331.52,331.31,331.32,7799.0,315.3359,315.374,315.1742,315.1837,7799.0
2023-08-01 13:40:00,331.3,331.36,331.26,331.26,3300.0,315.1647,315.2218,315.1266,315.1266,3300.0
2023-08-01 13:45:00,331.28,331.28,330.88,330.91,14912.0,315.1456,315.1456,314.7651,314.7937,14912.0
2023-08-01 13:50:00,330.95,331.25,330.91,331.13,7313.0,314.8317,315.1171,314.7937,315.003,7313.0
2023-08-01 13:55:00,331.09,331.29,331.08,331.25,9257.0,314.9649,315.1552,314.9554,315.1171,9257.0
2023-08-01 14:00:00,331.21,331.62,331.21,331.55,27737.0,315.0791,315.4691,315.0791,315.4025,27737.0
2023-08-01 14:05:00,331.54,331.57,331.36,331.43,5779.0,315.393,315.4215,315.2218,315.2883,5779.0
2023-08-01 14:10:00,331.49,331.49,331.29,331.31,7284.0,315.3454,315.3454,315.1552,315.1742,7284.0
2023-08-01 14:15:00,331.37,331.63,331.31,331.56,7722.0,315.2313,315.4786,315.1742,315.412,7722.0
2023-08-01 14:20:00,331.56,331.62,331.47,331.54,11791.0,315.412,315.4691,315.3264,315.393,11791.0
2023-08-01 14:25:00,331.55,331.62,331.19,331.39,14531.0,315.4025,315.4691,315.06,315.2503,14531.0
2023-08-01 14:30:00,331.51,331.6,331.48,331.52,6291.0,315.3644,315.4501,315.3359,315.374,6291.0
2023-08-01 14:35:00,331.6,331.65,331.55,331.65,25511.0,315.4501,315.4976,315.4025,315.4976,25511.0
2023-08-01 14:40:00,331.68,331.83,331.61,331.64,12379.0,315.5262,315.6689,315.4596,315.4881,12379.0
2023-08-01 14:45:00,331.66,332.15,331.65,332.09,6589.0,315.5071,315.9733,315.4976,315.9162,6589.0
2023-08-01 14:50:00,332.09,332.38,332.08,332.24,12982.0,315.9162,316.1921,315.9067,316.0589,12982.0
2023-08-01 14:55:00,332.29,332.45,332.1,332.44,17363.0,316.1065,316.2587,315.9257,316.2492,17363.0
2023-08-01 15:00:00,332.45,332.59,332.42,332.49,8959.0,316.2587,316.3918,316.2301,316.2967,8959.0
2023-08-01 15:05:00,332.54,332.55,332.44,332.5,5616.0,316.3443,316.3538,316.2492,316.3062,5616.0
2023-08-01 15:10:00,332.52,332.59,332.2,332.2,10163.0,316.3253,316.3918,316.0208,316.0208,10163.0
2023-08-01 15:15:00,332.24,332.25,331.93,332.0,9166.0,316.0589,316.0684,315.764,315.8306,9166.0
2023-08-01 15:20:00,331.96,332.11,331.93,332.11,8097.0,315.7925,315.9352,315.764,315.9352,8097.0
2023-08-01 15:25:00,332.11,332.14,331.81,331.91,10354.0,315.9352,315.9638,315.6498,315.745,10354.0
2023-08-01 15:30:00,331.9,332.13,331.83,332.03,12635.0,315.7355,315.9543,315.6689,315.8591,12635.0
2023-08-01 15:35:00,332.0,332.03,331.75,331.86,14809.0,315.8306,315.8591,315.5928,315.6974,14809.0
2023-08-01 15:40:00,331.81,331.83,331.53,331.66,14343.0,315.6498,315.6689,315.3835,315.5071,14343.0
2023-08-01 15:45:00,331.65,332.12,331.57,331.96,34734.0,315.4976,315.9447,315.4215,315.7925,34734.0
2023-08-01 15:50:00,332.01,332.69,332.0,332.61,176520.0,315.8401,316.487,315.8306,316.4109,176520.0
2023-08-01 15:55:00,332.58,332.7,332.0,332.09,88073.0,316.3823,316.4965,315.8306,315.9162,88073.0
2023-08-02 09:30:00,330.03,330.84,329.72,330.77,95642.0,313.9565,314.7271,313.6616,314.6605,95642.0
2023-08-02 09:35:00,330.82,332.08,330.45,331.99,29827.0,314.7081,315.9067,314.3561,315.8211,29827.0
2023-08-02 09:40:00,332.02,332.53,331.69,331.69,24135.0,315.8496,316.3348,315.5357,315.5357,24135.0
2023-08-02 09:45:00,331.66,331.66,330.31,330.31,17103.0,315.5071,315.5071,314.2229,314.2229,17103.0
2023-08-02 09:50:00,330.24,330.42,329.81,330.42,18256.0,314.1563,314.3275,313.7472,314.3275,18256.0
2023-08-02 09:55:00,330.32,330.64,329.85,329.98,17663.0,314.2324,314.5368,313.7853,313.909,17663.0
2023-08-02 10:00:00,329.9,330.67,329.66,330.63,19892.0,313.8329,314.5654,313.6045,314.5273,19892.0
2023-08-02 10:05:00,330.57,330.57,329.69,329.84,13448.0,314.4702,314.4702,313.6331,313.7758,13448.0
2023-08-02 10:10:00,329.78,330.12,329.48,329.98,26259.0,313.7187,314.0421,313.4333,313.909,26259.0
2023-08-02 10:15:00,329.85,329.86,329.03,329.29,19937.0,313.7853,313.7948,313.0052,313.2526,19937.0
2023-08-02 10:20:00,329.17,329.45,328.54,328.72,27424.0,313.1384,313.4048,312.5391,312.7103,27424.0
2023-08-02 10:25:00,328.61,329.08,328.5,328.54,17747.0,312.6057,313.0528,312.501,312.5391,17747.0
2023-08-02 10:30:00,328.56,328.81,328.28,328.4,9407.0,312.5581,312.7959,312.2918,312.4059,9407.0
2023-08-02 10:35:00,328.48,328.65,328.26,328.32,14960.0,312.482,312.6437,312.2727,312.3298,14960.0
2023-08-02 10:40:00,328.32,328.71,328.32,328.41,10360.0,312.3298,312.7008,312.3298,312.4154,10360.0
2023-08-02 10:45:00,328.36,328.58,328.2,328.49,15801.0,312.3679,312.5771,312.2157,312.4915,15801.0
2023-08-02 10:50:00,328.57,329.05,328.57,328.67,11877.0,312.5676,313.0243,312.5676,312.6628,11877.0
2023-08-02 10:55:00,328.67,328.75,328.38,328.73,8589.0,312.6628,312.7389,312.3869,312.7198,8589.0
2023-08-02 11:00:00,328.61,329.26,328.56,329.26,7582.0,312.6057,313.224,312.5581,313.224,7582.0
2023-08-02 11:05:00,329.12,329.25,328.86,329.0,13873.0,313.0908,313.2145,312.8435,312.9767,13873.0
2023-08-02 11:10:00,328.87,329.0,328.65,328.88,9465.0,312.853,312.9767,312.6437,312.8625,9465.0
2023-08-02 11:15:00,328.8,328.92,328.56,328.69,9075.0,312.7864,312.9006,312.5581,312.6818,9075.0
2023-08-02 11:20:00,328.69,329.53,328.64,329.38,12660.0,312.6818,313.4809,312.6342,313.3382,12660.0
2023-08-02 11:25:00,329.41,329.67,329.33,329.53,9674.0,313.3667,313.6141,313.2906,313.4809,9674.0
2023-08-02 11:30:00,329.43,329.61,329.29,329.53,5676.0,313.3857,313.557,313.2526,313.4809,5676.0
2023-08-02 11:35:00,329.57,329.6,329.25,329.38,9475.0,313.5189,313.5475,313.2145,313.3382,9475.0
2023-08-02 11:40:00,329.36,329.66,329.32,329.53,7477.0,313.3192,313.6045,313.2811,313.4809,7477.0
2023-08-02 11:45:00,329.62,329.72,329.22,329.38,11714.0,313.5665,313.6616,313.186,313.3382,11714.0
2023-08-02 11:50:00,329.38,329.38,328.92,329.03,9357.0,313.3382,313.3382,312.9006,313.0052,9357.0
2023-08-02 11:55:00,329.02,329.14,328.78,328.79,10637.0,312.9957,313.1099,312.7674,312.7769,10637.0
2023-08-02 12:00:00,328.84,329.04,328.66,328.84,8390.0,312.8245,313.0147,312.6533,312.8245,8390.0
2023-08-02 12:05:00,328.85,329.04,328.78,328.94,12073.0,312.834,313.0147,312.7674,312.9196,12073.0
2023-08-02 12:10:00,329.0,329.28,328.98,329.14,6617.0,312.9767,313.2431,312.9577,313.1099,6617.0
2023-08-02 12:15:00,329.2,329.71,329.16,329.68,13789.0,313.167,313.6521,313.1289,313.6236,13789.0
2023-08-02 12:20:00,329.67,329.7,328.93,328.94,13137.0,313.6141,313.6426,312.9101,312.9196,13137.0
2023-08-02 12:25:00,328.94,329.29,328.83,329.25,7005.0,312.9196,313.2526,312.815,313.2145,7005.0
2023-08-02 12:30:00,329.25,329.31,328.96,329.08,12171.0,313.2145,313.2716,312.9386,313.0528,12171.0
2023-08-02 12:35:00,328.97,329.63,328.95,329.53,17352.0,312.9482,313.576,312.9291,313.4809,17352.0
2023-08-02 12:40:00,329.61,329.64,329.29,329.64,7395.0,313.557,313.5855,313.2526,313.5855,7395.0
2023-08-02 12:45:00,329.63,329.66,329.46,329.64,7588.0,313.576,313.6045,313.4143,313.5855,7588.0
2023-08-02 12:50:00,329.58,329.58,329.34,329.45,5888.0,313.5284,313.5284,313.3001,313.4048,5888.0
2023-08-02 12:55:00,329.45,329.86,329.45,329.79,16920.0,313.4048,313.7948,313.4048,313.7282,16920.0
2023-08-02 13:00:00,329.78,330.14,329.5,329.56,15460.0,313.7187,314.0612,313.4523,313.5094,15460.0
2023-08-02 13:05:00,329.5,329.57,329.3,329.4,11513.0,313.4523,313.5189,313.2621,313.3572,11513.0
2023-08-02 13:10:00,329.42,329.7,329.41,329.67,4511.0,313.3762,313.6426,313.3667,313.6141,4511.0
2023-08-02 13:15:00,329.59,329.86,329.49,329.81,6684.0,313.538,313.7948,313.4428,313.7472,6684.0
2023-08-02 13:20:00,329.84,329.84,329.67,329.75,5213.0,313.7758,313.7758,313.6141,313.6902,5213.0
2023-08-02 13:25:00,329.74,329.97,329.65,329.97,4899.0,313.6807,313.8995,313.595,313.8995,4899.0
2023-08-02 13:30:00,329.96,330.19,329.93,330.0,7906.0,313.8899,314.1087,313.8614,313.928,7906.0
2023-08-02 13:35:00,330.08,330.16,329.9,329.97,4652.0,314.0041,314.0802,313.8329,313.8995,4652.0
2023-08-02 13:40:00,329.9,329.9,329.53,329.56,7861.0,313.8329,313.8329,313.4809,313.5094,7861.0
2023-08-02 13:45:00,329.57,329.67,329.23,329.28,6045.0,313.5189,313.6141,313.1955,313.2431,6045.0
2023-08-02 13:50:00,329.22,329.22,328.81,328.81,11580.0,313.186,313.186,312.7959,312.7959,11580.0
2023-08-02 13:55:00,328.81,328.86,328.57,328.69,22852.0,312.7959,312.8435,312.5676,312.6818,22852.0
2023-08-02 14:00:00,328.67,329.1,328.63,328.99,16610.0,312.6628,313.0718,312.6247,312.9672,16610.0
2023-08-02 14:05:00,328.9,329.08,328.77,329.01,11811.0,312.8816,313.0528,312.7579,312.9862,11811.0
2023-08-02 14:10:00,329.05,329.05,328.66,328.9,9008.0,313.0243,313.0243,312.6533,312.8816,9008.0
2023-08-02 14:15:00,328.97,329.11,328.89,329.04,4016.0,312.9482,313.0813,312.872,313.0147,4016.0
2023-08-02 14:20:00,329.13,329.14,328.95,329.03,9287.0,313.1004,313.1099,312.9291,313.0052,9287.0
2023-08-02 14:25:00,329.0,329.01,328.75,328.91,6276.0,312.9767,312.9862,312.7389,312.8911,6276.0
2023-08-02 14:30:00,328.95,329.18,328.87,328.89,5981.0,312.9291,313.1479,312.853,312.872,5981.0
2023-08-02 14:35:00,328.84,328.84,328.6,328.71,8116.0,312.8245,312.8245,312.5962,312.7008,8116.0
2023-08-02 14:40:00,328.77,328.84,328.58,328.68,8476.0,312.7579,312.8245,312.5771,312.6723,8476.0
2023-08-02 14:45:00,328.69,328.75,328.6,328.73,8557.0,312.6818,312.7389,312.5962,312.7198,8557.0
2023-08-02 14:50:00,328.72,328.98,328.72,328.9,7510.0,312.7103,312.9577,312.7103,312.8816,7510.0
2023-08-02 14:55:00,328.91,329.08,328.84,329.05,9401.0,312.8911,313.0528,312.8245,313.0243,9401.0
2023-08-02 15:00:00,329.05,329.24,329.01,329.19,8886.0,313.0243,313.205,312.9862,313.1574,8886.0
2023-08-02 15:05:00,329.25,329.38,328.84,329.28,12924.0,313.2145,313.3382,312.8245,313.2431,12924.0
2023-08-02 15:10:00,329.31,329.4,329.19,329.33,9228.0,313.2716,313.3572,313.1574,313.2906,9228.0
2023-08-02 15:15:00,329.36,329.4,328.9,329.08,26335.0,313.3192,313.3572,312.8816,313.0528,26335.0
2023-08-02 15:20:00,329.06,329.2,328.92,328.97,11692.0,313.0338,313.167,312.9006,312.9482,11692.0
2023-08-02 15:25:00,328.97,328.98,328.2,328.2,17764.0,312.9482,312.9577,312.2157,312.2157,17764.0
2023-08-02 15:30:00,328.17,328.31,327.92,328.06,20017.0,312.1871,312.3203,311.9493,312.0825,20017.0
2023-08-02 15:35:00,327.99,328.28,327.93,328.15,17307.0,312.0159,312.2918,311.9588,312.1681,17307.0
2023-08-02 15:40:00,328.2,328.64,327.94,328.57,33367.0,312.2157,312.6342,311.9683,312.5676,33367.0
2023-08-02 15:45:00,328.62,328.93,328.52,328.89,28064.0,312.6152,312.9101,312.5201,312.872,28064.0
2023-08-02 15:50:00,328.78,329.04,328.68,328.8,54150.0,312.7674,313.0147,312.6723,312.7864,54150.0
2023-08-02 15:55:00,328.82,328.93,328.33,328.52,157934.0,312.8055,312.9101,312.3393,312.5201,157934.0
2023-08-03 09:30:00,327.68,328.91,327.64,328.85,80593.0,311.721,312.8911,311.6829,312.834,80593.0
2023-08-03 09:35:00,328.94,329.98,328.64,328.67,15272.0,312.9196,313.909,312.6342,312.6628,15272.0
2023-08-03 09:40:00,328.63,329.58,328.43,329.29,12304.0,312.6247,313.5284,312.4345,313.2526,12304.0
2023-08-03 09:45:00,329.42,329.91,328.98,329.42,9849.0,313.3762,313.8424,312.9577,313.3762,9849.0
2023-08-03 09:50:00,329.48,329.63,329.08,329.34,23612.0,313.4333,313.576,313.0528,313.3001,23612.0
2023-08-03 09:55:00,329.41,329.57,328.6,328.87,13260.0,313.3667,313.5189,312.5962,312.853,13260.0
2023-08-03 10:00:00,328.83,329.03,328.18,328.83,21513.0,312.815,313.0052,312.1966,312.815,21513.0
2023-08-03 10:05:00,328.85,328.94,328.49,328.52,10609.0,312.834,312.9196,312.4915,312.5201,10609.0
2023-08-03 10:10:00,328.53,329.29,328.39,329.2,13574.0,312.5296,313.2526,312.3964,313.167,13574.0
2023-08-03 10:15:00,329.16,329.59,328.78,329.57,6692.0,313.1289,313.538,312.7674,313.5189,6692.0
2023-08-03 10:20:00,329.66,329.88,329.34,329.52,8922.0,313.6045,313.8138,313.3001,313.4714,8922.0
2023-08-03 10:25:00,329.42,329.43,328.34,328.37,11979.0,313.3762,313.3857,312.3488,312.3774,11979.0
2023-08-03 10:30:00,328.4,328.81,328.01,328.78,22029.0,312.4059,312.7959,312.0349,312.7674,22029.0
2023-08-03 10:35:00,328.8,329.17,328.73,329.02,16152.0,312.7864,313.1384,312.7198,312.9957,16152.0
2023-08-03 10:40:00,329.03,329.11,328.47,328.71,12854.0,313.0052,313.0813,312.4725,312.7008,12854.0
2023-08-03 10:45:00,328.67,328.82,328.51,328.71,8615.0,312.6628,312.8055,312.5106,312.7008,8615.0
2023-08-03 10:50:00,328.62,328.82,328.42,328.56,8989.0,312.6152,312.8055,312.4249,312.5581,8989.0
2023-08-03 10:55:00,328.54,328.89,328.41,328.76,20899.0,312.5391,312.872,312.4154,312.7484,20899.0
2023-08-03 11:00:00,328.73,329.18,328.45,329.18,8571.0,312.7198,313.1479,312.4535,313.1479,8571.0
2023-08-03 11:05:00,329.2,329.33,328.96,329.05,8601.0,313.167,313.2906,312.9386,313.0243,8601.0
2023-08-03 11:10:00,328.97,329.15,328.89,329.08,7540.0,312.9482,313.1194,312.872,313.0528,7540.0
2023-08-03 11:15:00,329.05,329.6,328.99,329.54,13635.0,313.0243,313.5475,312.9672,313.4904,13635.0
2023-08-03 11:20:00,329.53,329.97,329.53,329.94,11850.0,313.4809,313.8995,313.4809,313.8709,11850.0
2023-08-03 11:25:00,329.9,330.26,329.66,330.25,16543.0,313.8329,314.1753,313.6045,314.1658,16543.0
2023-08-03 11:30:00,330.32,330.49,329.59,329.98,25127.0,314.2324,314.3941,313.538,313.909,25127.0
2023-08-03 11:35:00,329.9,330.1,329.68,329.93,10575.0,313.8329,314.0231,313.6236,313.8614,10575.0
2023-08-03 11:40:00,329.92,330.28,329.8,330.12,5367.0,313.8519,314.1944,313.7377,314.0421,5367.0
2023-08-03 11:45:00,330.09,330.6,330.03,330.59,7299.0,314.0136,314.4988,313.9565,314.4893,7299.0
2023-08-03 11:50:00,330.56,330.75,330.43,330.69,5833.0,314.4607,314.6415,314.337,314.5844,5833.0
2023-08-03 11:55:00,330.69,330.75,330.41,330.53,9774.0,314.5844,314.6415,314.318,314.4322,9774.0
2023-08-03 12:00:00,330.52,330.74,330.42,330.56,7423.0,314.4227,314.6319,314.3275,314.4607,7423.0
2023-08-03 12:05:00,330.49,330.72,330.49,330.68,8561.0,314.3941,314.6129,314.3941,314.5749,8561.0
2023-08-03 12:10:00,330.73,330.83,330.55,330.55,9157.0,314.6224,314.7176,314.4512,314.4512,9157.0
2023-08-03 12:15:00,330.5,330.73,330.44,330.72,8079.0,314.4036,314.6224,314.3466,314.6129,8079.0
2023-08-03 12:20:00,330.84,330.84,330.41,330.49,7136.0,314.7271,314.7271,314.318,314.3941,7136.0
2023-08-03 12:25:00,330.58,330.72,330.49,330.68,4852.0,314.4797,314.6129,314.3941,314.5749,4852.0
2023-08-03 12:30:00,330.77,330.98,330.71,330.82,6247.0,314.6605,314.8603,314.6034,314.7081,6247.0
2023-08-03 12:35:00,330.88,330.97,330.78,330.9,6467.0,314.7651,314.8507,314.67,314.7842,6467.0
2023-08-03 12:40:00,330.86,331.33,330.84,331.28,8831.0,314.7461,315.1932,314.7271,315.1456,8831.0
2023-08-03 12:45:00,331.28,331.5,331.28,331.45,8271.0,315.1456,315.3549,315.1456,315.3074,8271.0
2023-08-03 12:50:00,331.48,331.55,331.27,331.41,9487.0,315.3359,315.4025,315.1361,315.2693,9487.0
2023-08-03 12:55:00,331.41,331.76,331.39,331.69,11924.0,315.2693,315.6023,315.2503,315.5357,11924.0
2023-08-03 13:00:00,331.7,331.9,331.56,331.69,8352.0,315.5452,315.7355,315.412,315.5357,8352.0
2023-08-03 13:05:00,331.63,331.69,331.3,331.34,7053.0,315.4786,315.5357,315.1647,315.2027,7053.0
2023-08-03 13:10:00,331.38,331.68,331.32,331.68,5732.0,315.2408,315.5262,315.1837,315.5262,5732.0
2023-08-03 13:15:00,331.66,331.73,331.28,331.44,9550.0,315.5071,315.5737,315.1456,315.2979,9550.0
2023-08-03 13:20:00,331.59,331.83,331.59,331.82,3235.0,315.4406,315.6689,315.4406,315.6593,3235.0
2023-08-03 13:25:00,331.79,332.1,331.78,331.92,10229.0,315.6308,315.9257,315.6213,315.7545,10229.0
2023-08-03 13:30:00,331.91,332.08,331.61,331.64,4874.0,315.745,315.9067,315.4596,315.4881,4874.0
2023-08-03 13:35:00,331.57,331.87,331.54,331.78,5263.0,315.4215,315.7069,315.393,315.6213,5263.0
2023-08-03 13:40:00,331.68,331.7,331.07,331.25,7778.0,315.5262,315.5452,314.9459,315.1171,7778.0
2023-08-03 13:45:00,331.17,331.48,330.98,331.42,9166.0,315.041,315.3359,314.8603,315.2788,9166.0
2023-08-03 13:50:00,331.46,331.48,331.03,331.09,19120.0,315.3169,315.3359,314.9078,314.9649,19120.0
2023-08-03 13:55:00,331.13,331.21,330.94,331.0,9482.0,315.003,315.0791,314.8222,314.8793,9482.0
2023-08-03 14:00:00,331.06,331.09,330.67,330.91,6728.0,314.9364,314.9649,314.5654,314.7937,6728.0
2023-08-03 14:05:00,330.83,330.96,330.58,330.58,5868.0,314.7176,314.8412,314.4797,314.4797,5868.0
2023-08-03 14:10:00,330.58,330.84,330.46,330.76,8952.0,314.4797,314.7271,314.3656,314.651,8952.0
2023-08-03 14:15:00,330.81,331.27,330.81,331.27,5046.0,314.6985,315.1361,314.6985,315.1361,5046.0
2023-08-03 14:20:00,331.21,331.41,331.13,331.38,4544.0,315.0791,315.2693,315.003,315.2408,4544.0
2023-08-03 14:25:00,331.34,331.39,331.01,331.05,7245.0,315.2027,315.2503,314.8888,314.9269,7245.0
2023-08-03 14:30:00,331.05,331.19,330.94,331.01,6660.0,314.9269,315.06,314.8222,314.8888,6660.0
2023-08-03 14:35:00,330.96,330.96,330.5,330.77,8843.0,314.8412,314.8412,314.4036,314.6605,8843.0
2023-08-03 14:40:00,330.78,331.03,330.77,330.9,9543.0,314.67,314.9078,314.6605,314.7842,9543.0
2023-08-03 14:45:00,330.96,330.98,330.46,330.46,18279.0,314.8412,314.8603,314.3656,314.3656,18279.0
2023-08-03 14:50:00,330.53,330.78,330.53,330.73,8668.0,314.4322,314.67,314.4322,314.6224,8668.0
2023-08-03 14:55:00,330.75,330.78,330.57,330.63,9136.0,314.6415,314.67,314.4702,314.5273,9136.0
2023-08-03 15:00:00,330.69,330.82,330.6,330.79,6005.0,314.5844,314.7081,314.4988,314.6795,6005.0
2023-08-03 15:05:00,330.76,330.82,330.29,330.38,14950.0,314.651,314.7081,314.2039,314.2895,14950.0
2023-08-03 15:10:00,330.35,330.35,329.65,329.72,6512.0,314.2609,314.2609,313.595,313.6616,6512.0
2023-08-03 15:15:00,329.66,329.87,329.37,329.81,18483.0,313.6045,313.8043,313.3287,313.7472,18483.0
2023-08-03 15:20:00,329.82,329.82,329.59,329.69,21106.0,313.7568,313.7568,313.538,313.6331,21106.0
2023-08-03 15:25:00,329.71,329.75,329.58,329.68,15939.0,313.6521,313.6902,313.5284,313.6236,15939.0
2023-08-03 15:30:00,329.67,330.16,329.59,329.83,19679.0,313.6141,314.0802,313.538,313.7663,19679.0
2023-08-03 15:35:00,329.82,329.95,329.59,329.78,15120.0,313.7568,313.8804,313.538,313.7187,15120.0
2023-08-03 15:40:00,329.75,329.92,329.68,329.9,9824.0,313.6902,313.8519,313.6236,313.8329,9824.0
2023-08-03 15:45:00,329.83,329.96,329.72,329.81,32355.0,313.7663,313.8899,313.6616,313.7472,32355.0
2023-08-03 15:50:00,329.85,329.91,329.54,329.78,29018.0,313.7853,313.8424,313.4904,313.7187,29018.0
2023-08-03 15:55:00,329.77,330.46,329.58,329.71,97091.0,313.7092,314.3656,313.5284,313.6521,97091.0
2023-08-04 09:30:00,328.16,328.39,325.79,327.05,97619.0,312.1776,312.3964,309.923,311.1217,97619.0
2023-08-04 09:35:00,327.24,327.6,326.54,327.15,58841.0,311.3024,311.6449,310.6365,311.2168,58841.0
2023-08-04 09:40:00,327.27,328.6,327.12,328.15,33411.0,311.3309,312.5962,311.1883,312.1681,33411.0
2023-08-04 09:45:00,328.27,328.89,328.08,328.42,19219.0,312.2822,312.872,312.1015,312.4249,19219.0
2023-08-04 09:50:00,328.4,328.53,327.74,327.76,21324.0,312.4059,312.5296,311.7781,311.7971,21324.0
2023-08-04 09:55:00,327.69,327.93,327.23,327.72,27364.0,311.7305,311.9588,311.2929,311.759,27364.0
2023-08-04 10:00:00,327.89,328.24,327.3,327.46,24770.0,311.9208,312.2537,311.3595,311.5117,24770.0
2023-08-04 10:05:00,327.42,327.61,326.9,327.24,31658.0,311.4736,311.6544,310.979,311.3024,31658.0
2023-08-04 10:10:00,327.39,328.12,327.39,327.94,13753.0,311.4451,312.1396,311.4451,311.9683,13753.0
2023-08-04 10:15:00,327.98,328.16,327.78,328.04,14111.0,312.0064,312.1776,311.8161,312.0634,14111.0
2023-08-04 10:20:00,328.17,328.97,328.03,328.97,16344.0,312.1871,312.9482,312.0539,312.9482,16344.0
2023-08-04 10:25:00,329.18,329.21,328.74,328.86,11973.0,313.1479,313.1765,312.7294,312.8435,11973.0
2023-08-04 10:30:00,328.97,329.4,328.84,328.9,14664.0,312.9482,313.3572,312.8245,312.8816,14664.0
2023-08-04 10:35:00,328.9,328.98,328.26,328.37,10255.0,312.8816,312.9577,312.2727,312.3774,10255.0
2023-08-04 10:40:00,328.49,328.96,328.23,328.85,15315.0,312.4915,312.9386,312.2442,312.834,15315.0
2023-08-04 10:45:00,328.89,328.89,328.46,328.57,8068.0,312.872,312.872,312.463,312.5676,8068.0
2023-08-04 10:50:00,328.52,328.73,328.44,328.54,23911.0,312.5201,312.7198,312.444,312.5391,23911.0
2023-08-04 10:55:00,328.56,328.83,328.4,328.83,10752.0,312.5581,312.815,312.4059,312.815,10752.0
2023-08-04 11:00:00,328.8,328.9,328.31,328.51,12092.0,312.7864,312.8816,312.3203,312.5106,12092.0
2023-08-04 11:05:00,328.56,328.56,328.08,328.1,13180.0,312.5581,312.5581,312.1015,312.1205,13180.0
2023-08-04 11:10:00,328.1,328.14,327.67,327.68,14118.0,312.1205,312.1586,311.7115,311.721,14118.0
2023-08-04 11:15:00,327.65,328.05,327.65,327.72,16938.0,311.6924,312.073,311.6924,311.759,16938.0
2023-08-04 11:20:00,327.75,328.0,327.68,327.72,17744.0,311.7876,312.0254,311.721,311.759,17744.0
2023-08-04 11:25:00,327.67,327.91,327.58,327.77,13555.0,311.7115,311.9398,311.6259,311.8066,13555.0
2023-08-04 11:30:00,327.74,328.01,327.39,327.59,20210.0,311.7781,312.0349,311.4451,311.6354,20210.0
2023-08-04 11:35:00,327.51,327.63,327.41,327.62,6917.0,311.5593,311.6734,311.4641,311.6639,6917.0
2023-08-04 11:40:00,327.56,327.67,327.42,327.43,19794.0,311.6068,311.7115,311.4736,311.4832,19794.0
2023-08-04 11:45:00,327.5,327.54,327.09,327.17,15372.0,311.5497,311.5878,311.1597,311.2358,15372.0
2023-08-04 11:50:00,327.19,327.31,327.05,327.16,9863.0,311.2548,311.369,311.1217,311.2263,9863.0
2023-08-04 11:55:00,327.21,327.34,327.1,327.3,8475.0,311.2739,311.3975,311.1692,311.3595,8475.0
2023-08-04 12:00:00,327.39,327.6,327.35,327.52,11547.0,311.4451,311.6449,311.4071,311.5688,11547.0
2023-08-04 12:05:00,327.47,327.56,327.18,327.47,14855.0,311.5212,311.6068,311.2453,311.5212,14855.0
2023-08-04 12:10:00,327.44,327.85,327.4,327.79,13363.0,311.4927,311.8827,311.4546,311.8256,13363.0
2023-08-04 12:15:00,327.77,327.77,327.42,327.63,12529.0,311.8066,311.8066,311.4736,311.6734,12529.0
2023-08-04 12:20:00,327.66,328.35,327.65,328.35,15028.0,311.702,312.3583,311.6924,312.3583,15028.0
2023-08-04 12:25:00,328.29,328.78,328.29,328.78,7790.0,312.3013,312.7674,312.3013,312.7674,7790.0
2023-08-04 12:30:00,328.78,328.84,328.35,328.65,7207.0,312.7674,312.8245,312.3583,312.6437,7207.0
2023-08-04 12:35:00,328.66,329.12,328.64,329.1,8537.0,312.6533,313.0908,312.6342,313.0718,8537.0
2023-08-04 12:40:00,329.06,329.33,329.02,329.27,14860.0,313.0338,313.2906,312.9957,313.2335,14860.0
2023-08-04 12:45:00,329.32,329.38,329.17,329.18,8591.0,313.2811,313.3382,313.1384,313.1479,8591.0
2023-08-04 12:50:00,329.17,329.27,328.9,329.08,14508.0,313.1384,313.2335,312.8816,313.0528,14508.0
2023-08-04 12:55:00,329.06,329.33,328.9,329.18,29017.0,313.0338,313.2906,312.8816,313.1479,29017.0
2023-08-04 13:00:00,329.19,329.19,328.83,328.9,6251.0,313.1574,313.1574,312.815,312.8816,6251.0
2023-08-04 13:05:00,328.83,329.03,328.67,328.9,12019.0,312.815,313.0052,312.6628,312.8816,12019.0
2023-08-04 13:10:00,328.9,329.28,328.75,329.28,7920.0,312.8816,313.2431,312.7389,313.2431,7920.0
2023-08-04 13:15:00,329.18,329.44,329.15,329.38,7674.0,313.1479,313.3953,313.1194,313.3382,7674.0
2023-08-04 13:20:00,329.34,329.52,329.22,329.25,11304.0,313.3001,313.4714,313.186,313.2145,11304.0
2023-08-04 13:25:00,329.22,329.22,328.83,329.08,17336.0,313.186,313.186,312.815,313.0528,17336.0
2023-08-04 13:30:00,329.13,329.13,328.68,328.73,8987.0,313.1004,313.1004,312.6723,312.7198,8987.0
2023-08-04 13:35:00,328.73,328.85,328.63,328.83,5563.0,312.7198,312.834,312.6247,312.815,5563.0
2023-08-04 13:40:00,328.78,328.78,328.52,328.54,11709.0,312.7674,312.7674,312.5201,312.5391,11709.0
2023-08-04 13:45:00,328.51,328.87,328.51,328.84,7509.0,312.5106,312.853,312.5106,312.8245,7509.0
2023-08-04 13:50:00,328.85,328.86,328.45,328.6,13088.0,312.834,312.8435,312.4535,312.5962,13088.0
2023-08-04 13:55:00,328.5,328.53,327.76,327.82,9991.0,312.501,312.5296,311.7971,311.8542,9991.0
2023-08-04 14:00:00,327.75,327.8,326.81,326.99,18668.0,311.7876,311.8351,310.8934,311.0646,18668.0
2023-08-04 14:05:00,327.0,327.0,326.5,326.59,17788.0,311.0741,311.0741,310.5984,310.6841,17788.0
2023-08-04 14:10:00,326.59,326.91,326.51,326.77,11520.0,310.6841,310.9885,310.608,310.8553,11520.0
2023-08-04 14:15:00,326.8,326.81,326.06,326.14,11840.0,310.8838,310.8934,310.1799,310.256,11840.0
2023-08-04 14:20:00,326.22,326.24,325.46,325.51,19346.0,310.3321,310.3511,309.6091,309.6567,19346.0
2023-08-04 14:25:00,325.44,325.88,325.33,325.41,13457.0,309.5901,310.0086,309.4854,309.5615,13457.0
2023-08-04 14:30:00,325.5,325.85,325.42,325.85,34206.0,309.6472,309.9801,309.571,309.9801,34206.0
2023-08-04 14:35:00,325.79,325.92,325.61,325.8,22396.0,309.923,310.0467,309.7518,309.9325,22396.0
2023-08-04 14:40:00,325.8,326.06,325.74,325.98,29125.0,309.9325,310.1799,309.8755,310.1038,29125.0
2023-08-04 14:45:00,326.0,326.1,325.75,325.93,28531.0,310.1228,310.2179,309.885,310.0562,28531.0
2023-08-04 14:50:00,325.94,326.34,325.77,325.8,28540.0,310.0657,310.4462,309.904,309.9325,28540.0
2023-08-04 14:55:00,325.77,326.34,325.76,326.0,34412.0,309.904,310.4462,309.8945,310.1228,34412.0
2023-08-04 15:00:00,326.0,326.24,325.87,325.99,14050.0,310.1228,310.3511,309.9991,310.1133,14050.0
2023-08-04 15:05:00,326.04,326.12,325.82,325.91,25364.0,310.1609,310.237,309.9516,310.0372,25364.0
2023-08-04 15:10:00,325.96,326.22,325.91,326.22,20381.0,310.0847,310.3321,310.0372,310.3321,20381.0
2023-08-04 15:15:00,326.28,326.43,326.12,326.14,13839.0,310.3892,310.5319,310.237,310.256,13839.0
2023-08-04 15:20:00,326.08,326.19,325.95,325.99,21542.0,310.1989,310.3035,310.0752,310.1133,21542.0
2023-08-04 15:25:00,325.99,326.53,325.98,326.53,31689.0,310.1133,310.627,310.1038,310.627,31689.0
2023-08-04 15:30:00,326.53,326.78,326.34,326.45,47320.0,310.627,310.8648,310.4462,310.5509,47320.0
2023-08-04 15:35:00,326.48,326.6,326.29,326.49,46153.0,310.5794,310.6936,310.3987,310.5889,46153.0
2023-08-04 15:40:00,326.49,326.63,326.29,326.49,40670.0,310.5889,310.7221,310.3987,310.5889,40670.0
2023-08-04 15:45:00,326.5,326.65,326.38,326.49,47704.0,310.5984,310.7411,310.4843,310.5889,47704.0
2023-08-04 15:50:00,326.54,326.74,326.3,326.34,100678.0,310.6365,310.8268,310.4082,310.4462,100678.0
2023-08-04 15:55:00,326.39,326.73,326.25,326.65,222296.0,310.4938,310.8172,310.3606,310.7411,222296.0
2023-08-07 09:30:00,327.21,328.33,326.99,327.68,45153.0,311.2739,312.3393,311.0646,311.721,45153.0
2023-08-07 09:35:00,327.76,327.76,326.7,327.0,15502.0,311.7971,311.7971,310.7887,311.0741,15502.0
2023-08-07 09:40:00,327.0,327.49,326.58,326.59,13428.0,311.0741,311.5402,310.6746,310.6841,13428.0
2023-08-07 09:45:00,326.7,327.98,326.62,327.83,12987.0,310.7887,312.0064,310.7126,311.8637,12987.0
2023-08-07 09:50:00,327.84,328.03,327.55,327.64,40073.0,311.8732,312.0539,311.5973,311.6829,40073.0
2023-08-07 09:55:00,327.73,327.86,327.41,327.63,11653.0,311.7685,311.8922,311.4641,311.6734,11653.0
2023-08-07 10:00:00,327.72,328.35,327.61,328.18,16006.0,311.759,312.3583,311.6544,312.1966,16006.0
2023-08-07 10:05:00,328.18,328.69,328.05,328.63,9520.0,312.1966,312.6818,312.073,312.6247,9520.0
2023-08-07 10:10:00,328.7,329.04,328.61,329.02,8536.0,312.6913,313.0147,312.6057,312.9957,8536.0
2023-08-07 10:15:00,329.07,329.08,328.34,328.71,16446.0,313.0433,313.0528,312.3488,312.7008,16446.0
2023-08-07 10:20:00,328.74,328.77,328.33,328.69,19826.0,312.7294,312.7579,312.3393,312.6818,19826.0
2023-08-07 10:25:00,328.81,328.99,328.7,328.92,7247.0,312.7959,312.9672,312.6913,312.9006,7247.0
2023-08-07 10:30:00,328.94,329.08,328.78,328.96,16750.0,312.9196,313.0528,312.7674,312.9386,16750.0
2023-08-07 10:35:00,328.96,329.23,328.86,328.86,7620.0,312.9386,313.1955,312.8435,312.8435,7620.0
2023-08-07 10:40:00,328.87,328.96,328.47,328.56,9347.0,312.853,312.9386,312.4725,312.5581,9347.0
2023-08-07 10:45:00,328.56,328.98,328.49,328.97,13517.0,312.5581,312.9577,312.4915,312.9482,13517.0
2023-08-07 10:50:00,328.96,329.09,328.52,328.69,33030.0,312.9386,313.0623,312.5201,312.6818,33030.0
2023-08-07 10:55:00,328.7,328.7,328.39,328.47,12239.0,312.6913,312.6913,312.3964,312.4725,12239.0
2023-08-07 11:00:00,328.44,328.76,328.34,328.5,19756.0,312.444,312.7484,312.3488,312.501,19756.0
2023-08-07 11:05:00,328.5,328.5,328.02,328.03,13902.0,312.501,312.501,312.0444,312.0539,13902.0
2023-08-07 11:10:00,328.01,328.18,327.98,328.0,6074.0,312.0349,312.1966,312.0064,312.0254,6074.0
2023-08-07 11:15:00,328.03,328.03,327.44,327.56,12598.0,312.0539,312.0539,311.4927,311.6068,12598.0
2023-08-07 11:20:00,327.66,328.02,327.52,327.66,17366.0,311.702,312.0444,311.5688,311.702,17366.0
2023-08-07 11:25:00,327.69,327.84,327.65,327.72,6588.0,311.7305,311.8732,311.6924,311.759,6588.0
2023-08-07 11:30:00,327.72,327.87,327.58,327.85,7391.0,311.759,311.9017,311.6259,311.8827,7391.0
2023-08-07 11:35:00,327.8,328.13,327.71,327.96,9061.0,311.8351,312.1491,311.7495,311.9873,9061.0
2023-08-07 11:40:00,327.95,328.18,327.92,328.02,4001.0,311.9778,312.1966,311.9493,312.0444,4001.0
2023-08-07 11:45:00,327.97,327.99,327.67,327.68,3977.0,311.9969,312.0159,311.7115,311.721,3977.0
2023-08-07 11:50:00,327.66,328.06,327.65,327.86,11097.0,311.702,312.0825,311.6924,311.8922,11097.0
2023-08-07 11:55:00,327.92,328.05,327.75,327.96,8250.0,311.9493,312.073,311.7876,311.9873,8250.0
2023-08-07 12:00:00,327.92,328.0,327.74,327.75,6651.0,311.9493,312.0254,311.7781,311.7876,6651.0
2023-08-07 12:05:00,327.72,327.91,327.69,327.79,5483.0,311.759,311.9398,311.7305,311.8256,5483.0
2023-08-07 12:10:00,327.75,327.86,327.6,327.64,5346.0,311.7876,311.8922,311.6449,311.6829,5346.0
2023-08-07 12:15:00,327.61,327.82,327.56,327.77,11680.0,311.6544,311.8542,311.6068,311.8066,11680.0
2023-08-07 12:20:00,327.75,327.99,327.71,327.95,6909.0,311.7876,312.0159,311.7495,311.9778,6909.0
2023-08-07 12:25:00,328.0,328.46,328.0,328.28,7539.0,312.0254,312.463,312.0254,312.2918,7539.0
2023-08-07 12:30:00,328.28,328.28,328.05,328.22,4941.0,312.2918,312.2918,312.073,312.2347,4941.0
2023-08-07 12:35:00,328.08,328.18,328.0,328.01,6329.0,312.1015,312.1966,312.0254,312.0349,6329.0
2023-08-07 12:40:00,327.96,328.15,327.91,328.07,6779.0,311.9873,312.1681,311.9398,312.092,6779.0
2023-08-07 12:45:00,328.09,328.23,328.02,328.17,8287.0,312.111,312.2442,312.0444,312.1871,8287.0
2023-08-07 12:50:00,328.17,328.41,328.08,328.41,6039.0,312.1871,312.4154,312.1015,312.4154,6039.0
2023-08-07 12:55:00,328.42,328.45,328.12,328.23,6010.0,312.4249,312.4535,312.1396,312.2442,6010.0
2023-08-07 13:00:00,328.23,328.36,328.02,328.19,7263.0,312.2442,312.3679,312.0444,312.2061,7263.0
2023-08-07 13:05:00,328.25,328.36,328.11,328.34,13663.0,312.2632,312.3679,312.13,312.3488,13663.0
2023-08-07 13:10:00,328.35,328.7,328.35,328.67,7556.0,312.3583,312.6913,312.3583,312.6628,7556.0
2023-08-07 13:15:00,328.62,328.63,328.36,328.48,8871.0,312.6152,312.6247,312.3679,312.482,8871.0
2023-08-07 13:20:00,328.37,328.44,328.1,328.13,8962.0,312.3774,312.444,312.1205,312.1491,8962.0
2023-08-07 13:25:00,328.19,328.21,327.89,327.96,7829.0,312.2061,312.2252,311.9208,311.9873,7829.0
2023-08-07 13:30:00,327.96,328.21,327.89,328.17,13009.0,311.9873,312.2252,311.9208,312.1871,13009.0
2023-08-07 13:35:00,328.19,328.39,328.12,328.39,10771.0,312.2061,312.3964,312.1396,312.3964,10771.0
2023-08-07 13:40:00,328.39,328.67,328.38,328.42,4566.0,312.3964,312.6628,312.3869,312.4249,4566.0
2023-08-07 13:45:00,328.38,328.62,328.23,328.6,9373.0,312.3869,312.6152,312.2442,312.5962,9373.0
2023-08-07 13:50:00,328.6,328.63,328.46,328.61,4836.0,312.5962,312.6247,312.463,312.6057,4836.0
2023-08-07 13:55:00,328.62,328.87,328.57,328.87,6701.0,312.6152,312.853,312.5676,312.853,6701.0
2023-08-07 14:00:00,328.86,329.13,328.83,328.91,8674.0,312.8435,313.1004,312.815,312.8911,8674.0
2023-08-07 14:05:00,328.89,329.0,328.73,328.94,7030.0,312.872,312.9767,312.7198,312.9196,7030.0
2023-08-07 14:10:00,328.94,329.01,328.8,328.87,4189.0,312.9196,312.9862,312.7864,312.853,4189.0
2023-08-07 14:15:00,328.81,328.97,328.78,328.89,7269.0,312.7959,312.9482,312.7674,312.872,7269.0
2023-08-07 14:20:00,328.89,328.94,328.67,328.85,9853.0,312.872,312.9196,312.6628,312.834,9853.0
2023-08-07 14:25:00,328.88,328.88,328.61,328.74,5599.0,312.8625,312.8625,312.6057,312.7294,5599.0
2023-08-07 14:30:00,328.77,329.11,328.77,329.07,7884.0,312.7579,313.0813,312.7579,313.0433,7884.0
2023-08-07 14:35:00,329.12,329.26,329.06,329.08,8327.0,313.0908,313.224,313.0338,313.0528,8327.0
2023-08-07 14:40:00,329.14,329.23,329.08,329.19,6214.0,313.1099,313.1955,313.0528,313.1574,6214.0
2023-08-07 14:45:00,329.21,329.26,329.04,329.15,7678.0,313.1765,313.224,313.0147,313.1194,7678.0
2023-08-07 14:50:00,329.21,329.25,329.08,329.22,7123.0,313.1765,313.2145,313.0528,313.186,7123.0
2023-08-07 14:55:00,329.25,329.41,329.1,329.13,7088.0,313.2145,313.3667,313.0718,313.1004,7088.0
2023-08-07 15:00:00,329.15,329.27,329.1,329.18,7804.0,313.1194,313.2335,313.0718,313.1479,7804.0
2023-08-07 15:05:00,329.23,329.29,329.03,329.1,8702.0,313.1955,313.2526,313.0052,313.0718,8702.0
2023-08-07 15:10:00,329.08,329.17,328.79,328.81,7629.0,313.0528,313.1384,312.7769,312.7959,7629.0
2023-08-07 15:15:00,328.75,328.88,328.61,328.87,9614.0,312.7389,312.8625,312.6057,312.853,9614.0
2023-08-07 15:20:00,328.88,328.96,328.65,328.71,10226.0,312.8625,312.9386,312.6437,312.7008,10226.0
2023-08-07 15:25:00,328.74,328.78,328.44,328.56,16112.0,312.7294,312.7674,312.444,312.5581,16112.0
2023-08-07 15:30:00,328.56,328.66,328.43,328.66,14980.0,312.5581,312.6533,312.4345,312.6533,14980.0
2023-08-07 15:35:00,328.66,328.84,328.51,328.7,14361.0,312.6533,312.8245,312.5106,312.6913,14361.0
2023-08-07 15:40:00,328.71,328.88,328.57,328.81,19525.0,312.7008,312.8625,312.5676,312.7959,19525.0
2023-08-07 15:45:00,328.79,329.04,328.65,328.91,14992.0,312.7769,313.0147,312.6437,312.8911,14992.0
2023-08-07 15:50:00,328.9,329.05,328.71,328.98,31743.0,312.8816,313.0243,312.7008,312.9577,31743.0
2023-08-07 15:55:00,328.94,329.38,328.94,329.19,112347.0,312.9196,313.3382,312.9196,313.1574,112347.0
2023-08-08 09:30:00,326.58,327.22,324.39,325.55,96313.0,310.6746,311.2834,308.5912,309.6947,96313.0
2023-08-08 09:35:00,325.56,325.99,324.69,325.67,31787.0,309.7042,310.1133,308.8766,309.8089,31787.0
2023-08-08 09:40:00,325.85,326.0,325.53,325.88,18549.0,309.9801,310.1228,309.6757,310.0086,18549.0
2023-08-08 09:45:00,325.86,325.86,324.41,324.5,29948.0,309.9896,309.9896,308.6102,308.6959,29948.0
2023-08-08 09:50:00,324.54,325.39,324.47,325.21,19444.0,308.7339,309.5425,308.6673,309.3713,19444.0
2023-08-08 09:55:00,324.99,325.09,323.61,323.96,26846.0,309.162,309.2571,307.8492,308.1822,26846.0
2023-08-08 10:00:00,324.04,324.65,323.55,324.44,27988.0,308.2583,308.8386,307.7921,308.6388,27988.0
2023-08-08 10:05:00,324.44,324.71,323.92,324.52,20840.0,308.6388,308.8956,308.1441,308.7149,20840.0
2023-08-08 10:10:00,324.39,324.48,323.39,323.71,25761.0,308.5912,308.6768,307.6399,307.9443,25761.0
2023-08-08 10:15:00,323.57,324.13,323.55,324.13,31116.0,307.8111,308.3439,307.7921,308.3439,31116.0
2023-08-08 10:20:00,324.15,324.42,323.8,324.0,14087.0,308.3629,308.6198,308.0299,308.2202,14087.0
2023-08-08 10:25:00,324.13,324.25,323.85,324.18,12815.0,308.3439,308.458,308.0775,308.3914,12815.0
2023-08-08 10:30:00,324.21,324.24,323.59,323.84,15918.0,308.42,308.4485,307.8302,308.068,15918.0
2023-08-08 10:35:00,323.85,324.26,323.64,324.2,22853.0,308.0775,308.4675,307.8777,308.4105,22853.0
2023-08-08 10:40:00,324.21,324.72,324.0,324.49,12179.0,308.42,308.9051,308.2202,308.6863,12179.0
2023-08-08 10:45:00,324.49,324.73,324.13,324.6,10161.0,308.6863,308.9147,308.3439,308.791,10161.0
2023-08-08 10:50:00,324.6,324.87,324.41,324.81,12501.0,308.791,309.0478,308.6102,308.9908,12501.0
2023-08-08 10:55:00,324.7,324.88,324.62,324.7,5562.0,308.8861,309.0573,308.81,308.8861,5562.0
2023-08-08 11:00:00,324.8,324.87,324.53,324.66,8644.0,308.9812,309.0478,308.7244,308.8481,8644.0
2023-08-08 11:05:00,324.56,325.18,324.51,325.12,16740.0,308.7529,309.3427,308.7054,309.2857,16740.0
2023-08-08 11:10:00,325.21,325.55,325.19,325.39,9690.0,309.3713,309.6947,309.3523,309.5425,9690.0
2023-08-08 11:15:00,325.35,325.73,325.35,325.7,14932.0,309.5045,309.866,309.5045,309.8374,14932.0
2023-08-08 11:20:00,325.73,325.76,325.48,325.48,8884.0,309.866,309.8945,309.6281,309.6281,8884.0
2023-08-08 11:25:00,325.54,325.78,325.48,325.75,6904.0,309.6852,309.9135,309.6281,309.885,6904.0
2023-08-08 11:30:00,325.75,325.75,325.34,325.42,9257.0,309.885,309.885,309.4949,309.571,9257.0
2023-08-08 11:35:00,325.39,325.75,325.36,325.71,6743.0,309.5425,309.885,309.514,309.8469,6743.0
2023-08-08 11:40:00,325.7,325.76,325.24,325.7,9697.0,309.8374,309.8945,309.3998,309.8374,9697.0
2023-08-08 11:45:00,325.68,325.77,325.42,325.57,7122.0,309.8184,309.904,309.571,309.7137,7122.0
2023-08-08 11:50:00,325.47,325.61,325.35,325.42,3994.0,309.6186,309.7518,309.5045,309.571,3994.0
2023-08-08 11:55:00,325.41,325.62,325.37,325.62,3526.0,309.5615,309.7613,309.5235,309.7613,3526.0
2023-08-08 12:00:00,325.52,326.2,325.52,326.15,10029.0,309.6662,310.3131,309.6662,310.2655,10029.0
2023-08-08 12:05:00,326.2,326.36,326.02,326.07,6834.0,310.3131,310.4653,310.1418,310.1894,6834.0
2023-08-08 12:10:00,326.05,326.08,325.82,325.92,2796.0,310.1704,310.1989,309.9516,310.0467,2796.0
2023-08-08 12:15:00,326.02,326.29,325.79,326.26,6257.0,310.1418,310.3987,309.923,310.3701,6257.0
2023-08-08 12:20:00,326.21,326.41,326.19,326.24,7410.0,310.3226,310.5128,310.3035,310.3511,7410.0
2023-08-08 12:25:00,326.19,326.62,326.19,326.48,16397.0,310.3035,310.7126,310.3035,310.5794,16397.0
2023-08-08 12:30:00,326.48,326.48,326.0,326.37,18820.0,310.5794,310.5794,310.1228,310.4748,18820.0
2023-08-08 12:35:00,326.37,326.37,325.91,325.99,16437.0,310.4748,310.4748,310.0372,310.1133,16437.0
2023-08-08 12:40:00,325.91,326.18,325.75,325.8,38431.0,310.0372,310.294,309.885,309.9325,38431.0
2023-08-08 12:45:00,325.9,326.24,325.89,326.15,6952.0,310.0277,310.3511,310.0182,310.2655,6952.0
2023-08-08 12:50:00,326.2,326.36,326.14,326.25,4856.0,310.3131,310.4653,310.256,310.3606,4856.0
2023-08-08 12:55:00,326.25,326.43,326.17,326.38,5784.0,310.3606,310.5319,310.2845,310.4843,5784.0
2023-08-08 13:00:00,326.36,327.27,326.36,327.06,36890.0,310.4653,311.3309,310.4653,311.1312,36890.0
2023-08-08 13:05:00,327.03,327.58,327.02,327.48,9720.0,311.1026,311.6259,311.0931,311.5307,9720.0
2023-08-08 13:10:00,327.55,327.98,327.46,327.93,9548.0,311.5973,312.0064,311.5117,311.9588,9548.0
2023-08-08 13:15:00,327.89,328.11,327.75,327.75,12649.0,311.9208,312.13,311.7876,311.7876,12649.0
2023-08-08 13:20:00,327.84,327.94,327.63,327.67,12678.0,311.8732,311.9683,311.6734,311.7115,12678.0
2023-08-08 13:25:00,327.75,328.01,327.63,327.89,7324.0,311.7876,312.0349,311.6734,311.9208,7324.0
2023-08-08 13:30:00,327.86,328.02,327.48,327.48,15015.0,311.8922,312.0444,311.5307,311.5307,15015.0
2023-08-08 13:35:00,327.43,327.79,327.23,327.79,7735.0,311.4832,311.8256,311.2929,311.8256,7735.0
2023-08-08 13:40:00,327.8,327.89,327.63,327.66,8897.0,311.8351,311.9208,311.6734,311.702,8897.0
2023-08-08 13:45:00,327.57,327.64,327.27,327.36,6778.0,311.6163,311.6829,311.3309,311.4166,6778.0
2023-08-08 13:50:00,327.34,327.42,327.18,327.32,26877.0,311.3975,311.4736,311.2453,311.3785,26877.0
2023-08-08 13:55:00,327.32,327.32,326.93,326.98,15444.0,311.3785,311.3785,311.0075,311.0551,15444.0
2023-08-08 14:00:00,326.96,326.99,326.68,326.78,20001.0,311.036,311.0646,310.7697,310.8648,20001.0
2023-08-08 14:05:00,326.76,327.06,326.73,327.0,18704.0,310.8458,311.1312,310.8172,311.0741,18704.0
2023-08-08 14:10:00,327.04,327.57,326.98,327.5,14535.0,311.1122,311.6163,311.0551,311.5497,14535.0
2023-08-08 14:15:00,327.6,327.76,327.43,327.71,12121.0,311.6449,311.7971,311.4832,311.7495,12121.0
2023-08-08 14:20:00,327.78,327.94,327.71,327.88,13843.0,311.8161,311.9683,311.7495,311.9112,13843.0
2023-08-08 14:25:00,327.88,327.94,327.65,327.75,14968.0,311.9112,311.9683,311.6924,311.7876,14968.0
2023-08-08 14:30:00,327.77,328.07,327.73,328.07,15449.0,311.8066,312.092,311.7685,312.092,15449.0
2023-08-08 14:35:00,327.93,328.17,327.83,328.17,9011.0,311.9588,312.1871,311.8637,312.1871,9011.0
2023-08-08 14:40:00,328.17,328.49,328.06,328.11,16886.0,312.1871,312.4915,312.0825,312.13,16886.0
2023-08-08 14:45:00,328.1,328.11,327.67,327.79,8183.0,312.1205,312.13,311.7115,311.8256,8183.0
2023-08-08 14:50:00,327.85,328.03,327.85,327.93,11363.0,311.8827,312.0539,311.8827,311.9588,11363.0
2023-08-08 14:55:00,327.93,328.53,327.93,328.32,12838.0,311.9588,312.5296,311.9588,312.3298,12838.0
2023-08-08 15:00:00,328.27,328.41,328.02,328.3,10246.0,312.2822,312.4154,312.0444,312.3108,10246.0
2023-08-08 15:05:00,328.35,328.49,328.19,328.24,8556.0,312.3583,312.4915,312.2061,312.2537,8556.0
2023-08-08 15:10:00,328.24,328.38,328.17,328.17,9701.0,312.2537,312.3869,312.1871,312.1871,9701.0
2023-08-08 15:15:00,328.18,328.35,328.01,328.15,10286.0,312.1966,312.3583,312.0349,312.1681,10286.0
2023-08-08 15:20:00,328.16,328.25,328.07,328.21,20085.0,312.1776,312.2632,312.092,312.2252,20085.0
2023-08-08 15:25:00,328.14,328.27,328.05,328.11,14975.0,312.1586,312.2822,312.073,312.13,14975.0
2023-08-08 15:30:00,328.1,328.14,327.78,327.91,13215.0,312.1205,312.1586,311.8161,311.9398,13215.0
2023-08-08 15:35:00,327.86,328.03,327.79,327.95,11668.0,311.8922,312.0539,311.8256,311.9778,11668.0
2023-08-08 15:40:00,327.95,328.48,327.94,328.19,29532.0,311.9778,312.482,311.9683,312.2061,29532.0
2023-08-08 15:45:00,328.21,328.52,328.17,328.4,25894.0,312.2252,312.5201,312.1871,312.4059,25894.0
2023-08-08 15:50:00,328.48,328.5,327.84,327.89,50384.0,312.482,312.501,311.8732,311.9208,50384.0
2023-08-08 15:55:00,327.81,328.25,327.62,327.82,118409.0,311.8446,312.2632,311.6639,311.8542,118409.0
2023-08-09 09:30:00,327.35,327.75,326.76,327.23,41009.0,311.4071,311.7876,310.8458,311.2929,41009.0
2023-08-09 09:35:00,327.23,327.65,326.8,327.32,14589.0,311.2929,311.6924,310.8838,311.3785,14589.0
2023-08-09 09:40:00,327.18,328.24,327.05,328.2,16483.0,311.2453,312.2537,311.1217,312.2157,16483.0
2023-08-09 09:45:00,328.13,328.54,328.05,328.28,15723.0,312.1491,312.5391,312.073,312.2918,15723.0
2023-08-09 09:50:00,328.3,328.33,327.75,328.18,33444.0,312.3108,312.3393,311.7876,312.1966,33444.0
2023-08-09 09:55:00,328.1,328.39,327.78,328.39,15724.0,312.1205,312.3964,311.8161,312.3964,15724.0
2023-08-09 10:00:00,328.4,328.61,328.26,328.42,9510.0,312.4059,312.6057,312.2727,312.4249,9510.0
2023-08-09 10:05:00,328.37,328.39,327.85,328.0,14746.0,312.3774,312.3964,311.8827,312.0254,14746.0
2023-08-09 10:10:00,327.97,328.06,327.54,328.04,16484.0,311.9969,312.0825,311.5878,312.0634,16484.0
2023-08-09 10:15:00,328.04,328.69,327.89,328.69,22724.0,312.0634,312.6818,311.9208,312.6818,22724.0
2023-08-09 10:20:00,328.69,328.73,328.21,328.57,24559.0,312.6818,312.7198,312.2252,312.5676,24559.0
2023-08-09 10:25:00,328.64,329.06,328.64,328.8,9580.0,312.6342,313.0338,312.6342,312.7864,9580.0
2023-08-09 10:30:00,328.8,328.98,328.59,328.69,13166.0,312.7864,312.9577,312.5867,312.6818,13166.0
2023-08-09 10:35:00,328.64,329.04,328.57,328.88,14128.0,312.6342,313.0147,312.5676,312.8625,14128.0
2023-08-09 10:40:00,328.86,329.07,328.79,328.82,7602.0,312.8435,313.0433,312.7769,312.8055,7602.0
2023-08-09 10:45:00,328.7,328.92,328.62,328.75,9467.0,312.6913,312.9006,312.6152,312.7389,9467.0
2023-08-09 10:50:00,328.72,328.93,328.6,328.75,8129.0,312.7103,312.9101,312.5962,312.7389,8129.0
2023-08-09 10:55:00,328.66,329.06,328.65,329.06,10811.0,312.6533,313.0338,312.6437,313.0338,10811.0
2023-08-09 11:00:00,328.96,328.96,328.59,328.89,9229.0,312.9386,312.9386,312.5867,312.872,9229.0
2023-08-09 11:05:00,328.84,328.94,328.7,328.83,6943.0,312.8245,312.9196,312.6913,312.815,6943.0
2023-08-09 11:10:00,328.81,328.9,328.62,328.73,15706.0,312.7959,312.8816,312.6152,312.7198,15706.0
2023-08-09 11:15:00,328.7,328.89,328.24,328.31,28037.0,312.6913,312.872,312.2537,312.3203,28037.0
2023-08-09 11:20:00,328.31,328.33,327.95,328.29,20905.0,312.3203,312.3393,311.9778,312.3013,20905.0
2023-08-09 11:25:00,328.26,328.84,328.2,328.76,20952.0,312.2727,312.8245,312.2157,312.7484,20952.0
2023-08-09 11:30:00,328.75,328.76,328.27,328.59,13854.0,312.7389,312.7484,312.2822,312.5867,13854.0
2023-08-09 11:35:00,328.56,328.62,328.44,328.47,6235.0,312.5581,312.6152,312.444,312.4725,6235.0
2023-08-09 11:40:00,328.5,328.51,327.98,328.0,15069.0,312.501,312.5106,312.0064,312.0254,15069.0
2023-08-09 11:45:00,328.0,328.23,327.85,328.05,19521.0,312.0254,312.2442,311.8827,312.073,19521.0
2023-08-09 11:50:00,328.08,328.08,327.36,327.5,25678.0,312.1015,312.1015,311.4166,311.5497,25678.0
2023-08-09 11:55:00,327.42,327.71,327.19,327.59,20416.0,311.4736,311.7495,311.2548,311.6354,20416.0
2023-08-09 12:00:00,327.61,327.91,327.45,327.84,7491.0,311.6544,311.9398,311.5022,311.8732,7491.0
2023-08-09 12:05:00,327.92,328.12,327.77,328.07,12127.0,311.9493,312.1396,311.8066,312.092,12127.0
2023-08-09 12:10:00,328.07,328.11,327.7,327.88,13845.0,312.092,312.13,311.74,311.9112,13845.0
2023-08-09 12:15:00,327.91,328.19,327.91,328.03,6928.0,311.9398,312.2061,311.9398,312.0539,6928.0
2023-08-09 12:20:00,328.03,328.12,327.94,328.02,9070.0,312.0539,312.1396,311.9683,312.0444,9070.0
2023-08-09 12:25:00,328.01,328.15,327.92,327.97,9365.0,312.0349,312.1681,311.9493,311.9969,9365.0
2023-08-09 12:30:00,327.95,328.36,327.91,328.34,11723.0,311.9778,312.3679,311.9398,312.3488,11723.0
2023-08-09 12:35:00,328.38,328.38,328.06,328.19,6352.0,312.3869,312.3869,312.0825,312.2061,6352.0
2023-08-09 12:40:00,328.25,328.29,327.97,328.06,4424.0,312.2632,312.3013,311.9969,312.0825,4424.0
2023-08-09 12:45:00,328.01,328.25,328.0,328.17,3187.0,312.0349,312.2632,312.0254,312.1871,3187.0
2023-08-09 12:50:00,328.14,328.24,328.05,328.2,4932.0,312.1586,312.2537,312.073,312.2157,4932.0
2023-08-09 12:55:00,328.2,328.5,328.19,328.37,10443.0,312.2157,312.501,312.2061,312.3774,10443.0
2023-08-09 13:00:00,328.36,328.8,328.35,328.62,7721.0,312.3679,312.7864,312.3583,312.6152,7721.0
2023-08-09 13:05:00,328.62,329.14,328.62,329.08,5602.0,312.6152,313.1099,312.6152,313.0528,5602.0
2023-08-09 13:10:00,329.1,329.35,329.08,329.26,8728.0,313.0718,313.3096,313.0528,313.224,8728.0
2023-08-09 13:15:00,329.2,329.34,329.09,329.09,5683.0,313.167,313.3001,313.0623,313.0623,5683.0
2023-08-09 13:20:00,329.05,329.37,329.02,329.28,6710.0,313.0243,313.3287,312.9957,313.2431,6710.0
2023-08-09 13:25:00,329.27,329.47,329.17,329.47,4601.0,313.2335,313.4238,313.1384,313.4238,4601.0
2023-08-09 13:30:00,329.47,329.74,329.47,329.53,5848.0,313.4238,313.6807,313.4238,313.4809,5848.0
2023-08-09 13:35:00,329.63,329.82,329.55,329.81,3139.0,313.576,313.7568,313.4999,313.7472,3139.0
2023-08-09 13:40:00,329.83,329.83,329.64,329.73,4337.0,313.7663,313.7663,313.5855,313.6711,4337.0
2023-08-09 13:45:00,329.68,329.75,329.32,329.32,7725.0,313.6236,313.6902,313.2811,313.2811,7725.0
2023-08-09 13:50:00,329.34,329.45,329.29,329.42,6527.0,313.3001,313.4048,313.2526,313.3762,6527.0
2023-08-09 13:55:00,329.43,329.58,329.35,329.51,11752.0,313.3857,313.5284,313.3096,313.4619,11752.0
2023-08-09 14:00:00,329.48,330.14,329.46,330.1,15739.0,313.4333,314.0612,313.4143,314.0231,15739.0
2023-08-09 14:05:00,330.07,330.19,329.94,330.01,9813.0,313.9946,314.1087,313.8709,313.9375,9813.0
2023-08-09 14:10:00,330.0,330.27,329.93,330.27,11141.0,313.928,314.1848,313.8614,314.1848,11141.0
2023-08-09 14:15:00,330.27,330.35,330.17,330.29,13135.0,314.1848,314.2609,314.0897,314.2039,13135.0
2023-08-09 14:20:00,330.28,330.61,330.17,330.36,16992.0,314.1944,314.5083,314.0897,314.2705,16992.0
2023-08-09 14:25:00,330.35,330.52,330.26,330.46,8765.0,314.2609,314.4227,314.1753,314.3656,8765.0
2023-08-09 14:30:00,330.5,330.81,330.47,330.51,15613.0,314.4036,314.6985,314.3751,314.4132,15613.0
2023-08-09 14:35:00,330.47,330.57,330.42,330.49,8399.0,314.3751,314.4702,314.3275,314.3941,8399.0
2023-08-09 14:40:00,330.54,330.66,330.38,330.5,8631.0,314.4417,314.5558,314.2895,314.4036,8631.0
2023-08-09 14:45:00,330.5,330.73,330.41,330.72,5752.0,314.4036,314.6224,314.318,314.6129,5752.0
2023-08-09 14:50:00,330.66,330.76,330.49,330.49,11956.0,314.5558,314.651,314.3941,314.3941,11956.0
2023-08-09 14:55:00,330.54,330.8,330.53,330.66,6716.0,314.4417,314.689,314.4322,314.5558,6716.0
2023-08-09 15:00:00,330.7,330.78,330.6,330.65,9431.0,314.5939,314.67,314.4988,314.5463,9431.0
2023-08-09 15:05:00,330.6,330.81,330.31,330.41,9720.0,314.4988,314.6985,314.2229,314.318,9720.0
2023-08-09 15:10:00,330.34,330.73,330.31,330.62,7012.0,314.2514,314.6224,314.2229,314.5178,7012.0
2023-08-09 15:15:00,330.6,330.6,330.28,330.51,6841.0,314.4988,314.4988,314.1944,314.4132,6841.0
2023-08-09 15:20:00,330.51,330.92,330.51,330.71,15647.0,314.4132,314.8032,314.4132,314.6034,15647.0
2023-08-09 15:25:00,330.75,330.83,330.26,330.38,29070.0,314.6415,314.7176,314.1753,314.2895,29070.0
2023-08-09 15:30:00,330.34,330.41,329.96,330.15,36788.0,314.2514,314.318,313.8899,314.0707,36788.0
2023-08-09 15:35:00,330.09,330.15,329.45,329.49,21284.0,314.0136,314.0707,313.4048,313.4428,21284.0
2023-08-09 15:40:00,329.46,329.69,329.35,329.39,20036.0,313.4143,313.6331,313.3096,313.3477,20036.0
2023-08-09 15:45:00,329.39,329.39,328.42,328.61,89096.0,313.3477,313.3477,312.4249,312.6057,89096.0
2023-08-09 15:50:00,328.53,328.63,328.27,328.49,63979.0,312.5296,312.6247,312.2822,312.4915,63979.0
2023-08-09 15:55:00,328.46,328.48,327.84,328.25,176010.0,312.463,312.482,311.8732,312.2632,176010.0
2023-08-10 09:30:00,330.66,332.25,330.21,332.12,55828.0,314.5558,316.0684,314.1278,315.9447,55828.0
2023-08-10 09:35:00,332.22,332.52,331.33,331.46,24356.0,316.0399,316.3253,315.1932,315.3169,24356.0
2023-08-10 09:40:00,331.37,331.59,330.85,331.45,21675.0,315.2313,315.4406,314.7366,315.3074,21675.0
2023-08-10 09:45:00,331.67,331.87,331.36,331.67,11859.0,315.5167,315.7069,315.2218,315.5167,11859.0
2023-08-10 09:50:00,331.64,331.86,331.11,331.53,14922.0,315.4881,315.6974,314.9839,315.3835,14922.0
2023-08-10 09:55:00,331.56,332.25,331.56,332.19,16764.0,315.412,316.0684,315.412,316.0113,16764.0
2023-08-10 10:00:00,332.21,332.26,331.78,332.13,17755.0,316.0304,316.0779,315.6213,315.9543,17755.0
2023-08-10 10:05:00,332.17,332.9,331.88,332.82,26850.0,315.9923,316.6868,315.7164,316.6106,26850.0
2023-08-10 10:10:00,332.82,332.88,332.39,332.59,22070.0,316.6106,316.6677,316.2016,316.3918,22070.0
2023-08-10 10:15:00,332.64,332.65,332.08,332.08,12962.0,316.4394,316.4489,315.9067,315.9067,12962.0
2023-08-10 10:20:00,332.05,332.69,331.83,332.69,16778.0,315.8781,316.487,315.6689,316.487,16778.0
2023-08-10 10:25:00,332.77,332.77,332.37,332.5,15765.0,316.5631,316.5631,316.1826,316.3062,15765.0
2023-08-10 10:30:00,332.54,332.69,332.31,332.47,12670.0,316.3443,316.487,316.1255,316.2777,12670.0
2023-08-10 10:35:00,332.4,332.44,331.75,332.25,20719.0,316.2111,316.2492,315.5928,316.0684,20719.0
2023-08-10 10:40:00,332.18,332.34,331.87,332.02,26855.0,316.0018,316.154,315.7069,315.8496,26855.0
2023-08-10 10:45:00,331.99,331.99,331.11,331.36,32148.0,315.8211,315.8211,314.9839,315.2218,32148.0
2023-08-10 10:50:00,331.3,331.96,331.23,331.96,25207.0,315.1647,315.7925,315.0981,315.7925,25207.0
2023-08-10 10:55:00,332.02,332.14,331.67,331.68,13431.0,315.8496,315.9638,315.5167,315.5262,13431.0
2023-08-10 11:00:00,331.61,331.74,331.13,331.27,27267.0,315.4596,315.5832,315.003,315.1361,27267.0
2023-08-10 11:05:00,331.27,331.69,330.96,331.41,20481.0,315.1361,315.5357,314.8412,315.2693,20481.0
2023-08-10 11:10:00,331.49,331.66,331.25,331.26,9360.0,315.3454,315.5071,315.1171,315.1266,9360.0
2023-08-10 11:15:00,331.2,331.24,330.94,331.02,18799.0,315.0695,315.1076,314.8222,314.8983,18799.0
2023-08-10 11:20:00,331.06,331.24,330.76,331.24,32371.0,314.9364,315.1076,314.651,315.1076,32371.0
2023-08-10 11:25:00,331.19,331.51,331.16,331.51,9640.0,315.06,315.3644,315.0315,315.3644,9640.0
2023-08-10 11:30:00,331.45,331.6,331.3,331.57,10568.0,315.3074,315.4501,315.1647,315.4215,10568.0
2023-08-10 11:35:00,331.64,331.7,331.39,331.44,13552.0,315.4881,315.5452,315.2503,315.2979,13552.0
2023-08-10 11:40:00,331.38,331.38,330.87,330.97,20224.0,315.2408,315.2408,314.7556,314.8507,20224.0
2023-08-10 11:45:00,330.97,331.06,330.62,331.0,29413.0,314.8507,314.9364,314.5178,314.8793,29413.0
2023-08-10 11:50:00,330.94,331.0,330.46,330.79,44627.0,314.8222,314.8793,314.3656,314.6795,44627.0
2023-08-10 11:55:00,330.8,331.11,330.57,331.06,11995.0,314.689,314.9839,314.4702,314.9364,11995.0
2023-08-10 12:00:00,331.02,331.16,330.61,330.72,20967.0,314.8983,315.0315,314.5083,314.6129,20967.0
2023-08-10 12:05:00,330.8,330.81,330.27,330.3,9491.0,314.689,314.6985,314.1848,314.2134,9491.0
2023-08-10 12:10:00,330.3,330.46,329.95,330.31,16302.0,314.2134,314.3656,313.8804,314.2229,16302.0
2023-08-10 12:15:00,330.24,330.25,329.83,329.88,14690.0,314.1563,314.1658,313.7663,313.8138,14690.0
2023-08-10 12:20:00,329.88,330.1,329.61,329.61,14376.0,313.8138,314.0231,313.557,313.557,14376.0
2023-08-10 12:25:00,329.5,329.69,329.31,329.69,14796.0,313.4523,313.6331,313.2716,313.6331,14796.0
2023-08-10 12:30:00,329.74,329.75,329.5,329.65,3532.0,313.6807,313.6902,313.4523,313.595,3532.0
2023-08-10 12:35:00,329.66,329.77,329.38,329.77,6670.0,313.6045,313.7092,313.3382,313.7092,6670.0
2023-08-10 12:40:00,329.79,329.8,329.43,329.73,11216.0,313.7282,313.7377,313.3857,313.6711,11216.0
2023-08-10 12:45:00,329.63,330.33,329.6,330.13,14219.0,313.576,314.2419,313.5475,314.0517,14219.0
2023-08-10 12:50:00,330.07,330.29,329.92,329.99,35099.0,313.9946,314.2039,313.8519,313.9185,35099.0
2023-08-10 12:55:00,329.97,330.09,329.65,329.89,44644.0,313.8995,314.0136,313.595,313.8233,44644.0
2023-08-10 13:00:00,329.81,330.15,329.72,330.02,20985.0,313.7472,314.0707,313.6616,313.947,20985.0
2023-08-10 13:05:00,329.94,330.36,329.94,330.29,12563.0,313.8709,314.2705,313.8709,314.2039,12563.0
2023-08-10 13:10:00,330.28,330.42,330.2,330.3,9660.0,314.1944,314.3275,314.1182,314.2134,9660.0
2023-08-10 13:15:00,330.28,330.39,330.0,330.17,25411.0,314.1944,314.299,313.928,314.0897,25411.0
2023-08-10 13:20:00,330.18,330.21,329.75,329.88,19863.0,314.0992,314.1278,313.6902,313.8138,19863.0
2023-08-10 13:25:00,329.88,330.12,329.88,330.0,15461.0,313.8138,314.0421,313.8138,313.928,15461.0
2023-08-10 13:30:00,329.94,330.12,329.82,330.12,12207.0,313.8709,314.0421,313.7568,314.0421,12207.0
2023-08-10 13:35:00,330.09,330.09,329.85,330.0,10038.0,314.0136,314.0136,313.7853,313.928,10038.0
2023-08-10 13:40:00,330.03,330.08,329.72,330.0,13228.0,313.9565,314.0041,313.6616,313.928,13228.0
2023-08-10 13:45:00,329.95,330.42,329.94,330.3,7910.0,313.8804,314.3275,313.8709,314.2134,7910.0
2023-08-10 13:50:00,330.22,330.43,330.07,330.07,7473.0,314.1373,314.337,313.9946,313.9946,7473.0
2023-08-10 13:55:00,330.09,330.09,329.58,329.81,32319.0,314.0136,314.0136,313.5284,313.7472,32319.0
2023-08-10 14:00:00,329.87,330.0,329.74,329.94,7408.0,313.8043,313.928,313.6807,313.8709,7408.0
2023-08-10 14:05:00,329.94,330.57,329.92,330.48,8379.0,313.8709,314.4702,313.8519,314.3846,8379.0
2023-08-10 14:10:00,330.41,330.91,330.39,330.88,12906.0,314.318,314.7937,314.299,314.7651,12906.0
2023-08-10 14:15:00,330.87,331.04,330.56,330.62,7417.0,314.7556,314.9173,314.4607,314.5178,7417.0
2023-08-10 14:20:00,330.6,330.8,330.38,330.6,9359.0,314.4988,314.689,314.2895,314.4988,9359.0
2023-08-10 14:25:00,330.62,330.7,330.21,330.37,6361.0,314.5178,314.5939,314.1278,314.28,6361.0
2023-08-10 14:30:00,330.53,330.63,330.18,330.21,5390.0,314.4322,314.5273,314.0992,314.1278,5390.0
2023-08-10 14:35:00,330.26,330.27,329.98,330.23,11302.0,314.1753,314.1848,313.909,314.1468,11302.0
2023-08-10 14:40:00,330.24,330.4,329.94,330.39,6192.0,314.1563,314.3085,313.8709,314.299,6192.0
2023-08-10 14:45:00,330.37,330.51,330.08,330.49,6267.0,314.28,314.4132,314.0041,314.3941,6267.0
2023-08-10 14:50:00,330.46,330.82,330.46,330.82,5988.0,314.3656,314.7081,314.3656,314.7081,5988.0
2023-08-10 14:55:00,330.78,331.06,330.77,330.93,6766.0,314.67,314.9364,314.6605,314.8127,6766.0
2023-08-10 15:00:00,330.83,330.83,330.39,330.66,12477.0,314.7176,314.7176,314.299,314.5558,12477.0
2023-08-10 15:05:00,330.66,330.66,330.33,330.6,25267.0,314.5558,314.5558,314.2419,314.4988,25267.0
2023-08-10 15:10:00,330.6,330.63,330.38,330.57,25504.0,314.4988,314.5273,314.2895,314.4702,25504.0
2023-08-10 15:15:00,330.53,330.66,330.3,330.3,8488.0,314.4322,314.5558,314.2134,314.2134,8488.0
2023-08-10 15:20:00,330.26,330.28,329.95,330.08,16440.0,314.1753,314.1944,313.8804,314.0041,16440.0
2023-08-10 15:25:00,330.06,330.06,329.5,329.71,30310.0,313.9851,313.9851,313.4523,313.6521,30310.0
2023-08-10 15:30:00,329.62,329.71,329.41,329.54,24944.0,313.5665,313.6521,313.3667,313.4904,24944.0
2023-08-10 15:35:00,329.53,329.8,329.45,329.59,35067.0,313.4809,313.7377,313.4048,313.538,35067.0
2023-08-10 15:40:00,329.51,329.67,329.1,329.1,19047.0,313.4619,313.6141,313.0718,313.0718,19047.0
2023-08-10 15:45:00,329.03,329.62,328.94,329.48,21653.0,313.0052,313.5665,312.9196,313.4333,21653.0
2023-08-10 15:50:00,329.3,329.77,329.28,329.6,38177.0,313.2621,313.7092,313.2431,313.5475,38177.0
2023-08-10 15:55:00,329.61,329.63,329.3,329.42,125617.0,313.557,313.576,313.2621,313.3762,125617.0
2023-08-11 09:30:00,328.52,329.0,328.35,328.68,30802.0,312.5201,312.9767,312.3583,312.6723,30802.0
2023-08-11 09:35:00,328.73,329.42,328.62,329.13,20835.0,312.7198,313.3762,312.6152,313.1004,20835.0
2023-08-11 09:40:00,329.15,329.22,328.49,329.03,22408.0,313.1194,313.186,312.4915,313.0052,22408.0
2023-08-11 09:45:00,329.06,329.26,328.79,328.99,13364.0,313.0338,313.224,312.7769,312.9672,13364.0
2023-08-11 09:50:00,329.07,329.14,328.51,328.51,19232.0,313.0433,313.1099,312.5106,312.5106,19232.0
2023-08-11 09:55:00,328.58,329.1,328.44,329.1,25643.0,312.5771,313.0718,312.444,313.0718,25643.0
2023-08-11 10:00:00,329.13,330.18,329.07,330.18,27721.0,313.1004,314.0992,313.0433,314.0992,27721.0
2023-08-11 10:05:00,330.2,330.36,329.92,329.92,18189.0,314.1182,314.2705,313.8519,313.8519,18189.0
2023-08-11 10:10:00,329.92,330.19,329.68,330.08,10127.0,313.8519,314.1087,313.6236,314.0041,10127.0
2023-08-11 10:15:00,330.07,330.46,330.07,330.36,7343.0,313.9946,314.3656,313.9946,314.2705,7343.0
2023-08-11 10:20:00,330.49,331.04,330.49,331.0,13816.0,314.3941,314.9173,314.3941,314.8793,13816.0
2023-08-11 10:25:00,330.86,330.9,330.56,330.61,7350.0,314.7461,314.7842,314.4607,314.5083,7350.0
2023-08-11 10:30:00,330.65,330.68,330.18,330.27,10259.0,314.5463,314.5749,314.0992,314.1848,10259.0
2023-08-11 10:35:00,330.26,331.08,330.26,331.0,11720.0,314.1753,314.9554,314.1753,314.8793,11720.0
2023-08-11 10:40:00,331.0,331.36,330.82,330.99,24031.0,314.8793,315.2218,314.7081,314.8698,24031.0
2023-08-11 10:45:00,330.85,331.34,330.62,331.33,13676.0,314.7366,315.2027,314.5178,315.1932,13676.0
2023-08-11 10:50:00,331.36,331.52,331.04,331.31,32736.0,315.2218,315.374,314.9173,315.1742,32736.0
2023-08-11 10:55:00,331.26,331.59,331.14,331.25,16294.0,315.1266,315.4406,315.0125,315.1171,16294.0
2023-08-11 11:00:00,331.2,331.27,330.26,330.26,10338.0,315.0695,315.1361,314.1753,314.1753,10338.0
2023-08-11 11:05:00,330.26,330.72,330.01,330.56,13143.0,314.1753,314.6129,313.9375,314.4607,13143.0
2023-08-11 11:10:00,330.57,330.72,330.35,330.49,13751.0,314.4702,314.6129,314.2609,314.3941,13751.0
2023-08-11 11:15:00,330.49,330.64,330.05,330.17,10223.0,314.3941,314.5368,313.9756,314.0897,10223.0
2023-08-11 11:20:00,330.04,330.27,329.98,330.07,12496.0,313.966,314.1848,313.909,313.9946,12496.0
2023-08-11 11:25:00,330.08,330.41,329.95,330.29,10295.0,314.0041,314.318,313.8804,314.2039,10295.0
2023-08-11 11:30:00,330.25,330.53,330.08,330.49,48234.0,314.1658,314.4322,314.0041,314.3941,48234.0
2023-08-11 11:35:00,330.53,330.9,330.53,330.66,14815.0,314.4322,314.7842,314.4322,314.5558,14815.0
2023-08-11 11:40:00,330.55,330.7,330.42,330.69,14941.0,314.4512,314.5939,314.3275,314.5844,14941.0
2023-08-11 11:45:00,330.74,330.77,330.48,330.49,6636.0,314.6319,314.6605,314.3846,314.3941,6636.0
2023-08-11 11:50:00,330.49,330.78,330.45,330.56,8007.0,314.3941,314.67,314.3561,314.4607,8007.0
2023-08-11 11:55:00,330.62,330.96,330.52,330.93,10904.0,314.5178,314.8412,314.4227,314.8127,10904.0
2023-08-11 12:00:00,330.97,331.06,330.6,330.84,5053.0,314.8507,314.9364,314.4988,314.7271,5053.0
2023-08-11 12:05:00,330.85,330.98,330.61,330.66,15586.0,314.7366,314.8603,314.5083,314.5558,15586.0
2023-08-11 12:10:00,330.66,330.83,330.49,330.81,11128.0,314.5558,314.7176,314.3941,314.6985,11128.0
2023-08-11 12:15:00,330.93,330.97,330.78,330.82,6492.0,314.8127,314.8507,314.67,314.7081,6492.0
2023-08-11 12:20:00,330.78,330.83,330.45,330.49,12039.0,314.67,314.7176,314.3561,314.3941,12039.0
2023-08-11 12:25:00,330.5,330.6,330.37,330.6,11422.0,314.4036,314.4988,314.28,314.4988,11422.0
2023-08-11 12:30:00,330.58,330.66,330.38,330.5,7849.0,314.4797,314.5558,314.2895,314.4036,7849.0
2023-08-11 12:35:00,330.5,330.56,330.01,330.15,12879.0,314.4036,314.4607,313.9375,314.0707,12879.0
2023-08-11 12:40:00,330.11,330.31,330.02,330.12,7035.0,314.0326,314.2229,313.947,314.0421,7035.0
2023-08-11 12:45:00,330.17,330.65,330.15,330.62,15996.0,314.0897,314.5463,314.0707,314.5178,15996.0
2023-08-11 12:50:00,330.56,330.63,330.45,330.55,12400.0,314.4607,314.5273,314.3561,314.4512,12400.0
2023-08-11 12:55:00,330.61,330.67,330.48,330.63,5923.0,314.5083,314.5654,314.3846,314.5273,5923.0
2023-08-11 13:00:00,330.58,330.87,330.55,330.61,10224.0,314.4797,314.7556,314.4512,314.5083,10224.0
2023-08-11 13:05:00,330.55,330.55,330.34,330.4,8439.0,314.4512,314.4512,314.2514,314.3085,8439.0
2023-08-11 13:10:00,330.35,330.6,330.35,330.51,11648.0,314.2609,314.4988,314.2609,314.4132,11648.0
2023-08-11 13:15:00,330.53,330.61,330.44,330.47,6646.0,314.4322,314.5083,314.3466,314.3751,6646.0
2023-08-11 13:20:00,330.54,330.6,330.42,330.55,14478.0,314.4417,314.4988,314.3275,314.4512,14478.0
2023-08-11 13:25:00,330.55,330.78,330.55,330.71,11393.0,314.4512,314.67,314.4512,314.6034,11393.0
2023-08-11 13:30:00,330.72,330.72,330.31,330.31,5369.0,314.6129,314.6129,314.2229,314.2229,5369.0
2023-08-11 13:35:00,330.37,330.43,330.05,330.2,9297.0,314.28,314.337,313.9756,314.1182,9297.0
2023-08-11 13:40:00,330.23,330.24,330.02,330.13,11249.0,314.1468,314.1563,313.947,314.0517,11249.0
2023-08-11 13:45:00,330.04,330.07,329.9,330.03,23675.0,313.966,313.9946,313.8329,313.9565,23675.0
2023-08-11 13:50:00,330.03,330.12,329.79,329.88,34768.0,313.9565,314.0421,313.7282,313.8138,34768.0
2023-08-11 13:55:00,329.82,329.88,329.5,329.88,9591.0,313.7568,313.8138,313.4523,313.8138,9591.0
2023-08-11 14:00:00,329.88,330.42,329.78,330.34,8062.0,313.8138,314.3275,313.7187,314.2514,8062.0
2023-08-11 14:05:00,330.32,330.49,330.31,330.42,6314.0,314.2324,314.3941,314.2229,314.3275,6314.0
2023-08-11 14:10:00,330.44,330.44,330.16,330.29,5215.0,314.3466,314.3466,314.0802,314.2039,5215.0
2023-08-11 14:15:00,330.26,330.41,330.19,330.38,9793.0,314.1753,314.318,314.1087,314.2895,9793.0
2023-08-11 14:20:00,330.35,330.38,330.11,330.35,10690.0,314.2609,314.2895,314.0326,314.2609,10690.0
2023-08-11 14:25:00,330.37,330.57,330.37,330.44,7486.0,314.28,314.4702,314.28,314.3466,7486.0
2023-08-11 14:30:00,330.49,330.78,330.45,330.64,10988.0,314.3941,314.67,314.3561,314.5368,10988.0
2023-08-11 14:35:00,330.6,330.62,330.37,330.6,10490.0,314.4988,314.5178,314.28,314.4988,10490.0
2023-08-11 14:40:00,330.55,330.72,330.42,330.51,7430.0,314.4512,314.6129,314.3275,314.4132,7430.0
2023-08-11 14:45:00,330.57,330.75,330.49,330.59,11242.0,314.4702,314.6415,314.3941,314.4893,11242.0
2023-08-11 14:50:00,330.66,330.73,330.56,330.63,9262.0,314.5558,314.6224,314.4607,314.5273,9262.0
2023-08-11 14:55:00,330.67,330.77,330.6,330.63,9191.0,314.5654,314.6605,314.4988,314.5273,9191.0
2023-08-11 15:00:00,330.64,330.7,330.42,330.65,13931.0,314.5368,314.5939,314.3275,314.5463,13931.0
2023-08-11 15:05:00,330.58,330.69,330.42,330.46,18176.0,314.4797,314.5844,314.3275,314.3656,18176.0
2023-08-11 15:10:00,330.47,330.87,330.33,330.86,18928.0,314.3751,314.7556,314.2419,314.7461,18928.0
2023-08-11 15:15:00,330.87,331.05,330.76,331.02,11328.0,314.7556,314.9269,314.651,314.8983,11328.0
2023-08-11 15:20:00,331.05,331.22,330.69,330.85,14189.0,314.9269,315.0886,314.5844,314.7366,14189.0
2023-08-11 15:25:00,330.86,330.95,330.72,330.72,16247.0,314.7461,314.8317,314.6129,314.6129,16247.0
2023-08-11 15:30:00,330.71,330.83,330.52,330.78,27505.0,314.6034,314.7176,314.4227,314.67,27505.0
2023-08-11 15:35:00,330.78,330.9,330.53,330.61,44443.0,314.67,314.7842,314.4322,314.5083,44443.0
2023-08-11 15:40:00,330.57,330.68,330.42,330.52,23040.0,314.4702,314.5749,314.3275,314.4227,23040.0
2023-08-11 15:45:00,330.53,331.0,330.52,330.99,42632.0,314.4322,314.8793,314.4227,314.8698,42632.0
2023-08-11 15:50:00,330.98,331.43,330.85,331.0,65919.0,314.8603,315.2883,314.7366,314.8793,65919.0
2023-08-11 15:55:00,330.98,331.29,330.89,331.26,169168.0,314.8603,315.1552,314.7746,315.1266,169168.0
2023-08-14 09:30:00,331.63,333.79,331.2,332.42,138119.0,315.4786,317.5334,315.0695,316.2301,138119.0
2023-08-14 09:35:00,332.22,332.6,331.53,331.82,47712.0,316.0399,316.4014,315.3835,315.6593,47712.0
2023-08-14 09:40:00,331.76,332.35,330.62,330.62,57351.0,315.6023,316.1635,314.5178,314.5178,57351.0
2023-08-14 09:45:00,330.72,330.84,329.04,329.38,51317.0,314.6129,314.7271,313.0147,313.3382,51317.0
2023-08-14 09:50:00,329.37,329.55,328.88,328.98,39707.0,313.3287,313.4999,312.8625,312.9577,39707.0
2023-08-14 09:55:00,328.92,329.17,328.74,329.03,41473.0,312.9006,313.1384,312.7294,313.0052,41473.0
2023-08-14 10:00:00,328.98,329.83,328.9,329.43,37837.0,312.9577,313.7663,312.8816,313.3857,37837.0
2023-08-14 10:05:00,329.43,330.18,329.34,330.02,15751.0,313.3857,314.0992,313.3001,313.947,15751.0
2023-08-14 10:10:00,330.02,330.18,329.53,330.17,33264.0,313.947,314.0992,313.4809,314.0897,33264.0
2023-08-14 10:15:00,330.19,330.3,329.89,329.99,25560.0,314.1087,314.2134,313.8233,313.9185,25560.0
2023-08-14 10:20:00,330.0,330.32,329.63,329.78,23715.0,313.928,314.2324,313.576,313.7187,23715.0
2023-08-14 10:25:00,329.82,330.23,329.13,329.13,27416.0,313.7568,314.1468,313.1004,313.1004,27416.0
2023-08-14 10:30:00,329.09,329.32,328.75,329.06,23533.0,313.0623,313.2811,312.7389,313.0338,23533.0
2023-08-14 10:35:00,329.0,329.27,328.73,329.1,16137.0,312.9767,313.2335,312.7198,313.0718,16137.0
2023-08-14 10:40:00,329.04,329.16,328.43,328.87,31532.0,313.0147,313.1289,312.4345,312.853,31532.0
2023-08-14 10:45:00,328.92,329.51,328.9,329.31,17481.0,312.9006,313.4619,312.8816,313.2716,17481.0
2023-08-14 10:50:00,329.31,329.8,329.17,329.51,14550.0,313.2716,313.7377,313.1384,313.4619,14550.0
2023-08-14 10:55:00,329.5,329.7,329.19,329.52,15178.0,313.4523,313.6426,313.1574,313.4714,15178.0
2023-08-14 11:00:00,329.57,330.14,329.53,329.98,16309.0,313.5189,314.0612,313.4809,313.909,16309.0
2023-08-14 11:05:00,330.1,330.14,329.97,329.99,11547.0,314.0231,314.0612,313.8995,313.9185,11547.0
2023-08-14 11:10:00,329.91,330.03,329.87,329.91,13479.0,313.8424,313.9565,313.8043,313.8424,13479.0
2023-08-14 11:15:00,329.93,330.19,329.83,330.12,13577.0,313.8614,314.1087,313.7663,314.0421,13577.0
2023-08-14 11:20:00,330.09,330.46,330.08,330.4,13264.0,314.0136,314.3656,314.0041,314.3085,13264.0
2023-08-14 11:25:00,330.43,330.55,330.23,330.55,8758.0,314.337,314.4512,314.1468,314.4512,8758.0
2023-08-14 11:30:00,330.57,330.7,330.35,330.38,17826.0,314.4702,314.5939,314.2609,314.2895,17826.0
2023-08-14 11:35:00,330.37,330.71,330.36,330.68,10948.0,314.28,314.6034,314.2705,314.5749,10948.0
2023-08-14 11:40:00,330.63,330.93,330.6,330.67,10107.0,314.5273,314.8127,314.4988,314.5654,10107.0
2023-08-14 11:45:00,330.67,330.72,330.45,330.7,16017.0,314.5654,314.6129,314.3561,314.5939,16017.0
2023-08-14 11:50:00,330.73,331.07,330.72,330.76,14266.0,314.6224,314.9459,314.6129,314.651,14266.0
2023-08-14 11:55:00,330.76,330.76,330.45,330.62,11656.0,314.651,314.651,314.3561,314.5178,11656.0
2023-08-14 12:00:00,330.66,330.7,330.1,330.22,11799.0,314.5558,314.5939,314.0231,314.1373,11799.0
2023-08-14 12:05:00,330.16,330.46,330.04,330.15,13666.0,314.0802,314.3656,313.966,314.0707,13666.0
2023-08-14 12:10:00,330.09,330.16,329.69,329.92,24060.0,314.0136,314.0802,313.6331,313.8519,24060.0
2023-08-14 12:15:00,329.9,330.16,329.43,329.88,50324.0,313.8329,314.0802,313.3857,313.8138,50324.0
2023-08-14 12:20:00,329.87,329.87,329.45,329.45,25370.0,313.8043,313.8043,313.4048,313.4048,25370.0
2023-08-14 12:25:00,329.43,329.69,329.42,329.56,17706.0,313.3857,313.6331,313.3762,313.5094,17706.0
2023-08-14 12:30:00,329.6,329.84,329.24,329.81,23234.0,313.5475,313.7758,313.205,313.7472,23234.0
2023-08-14 12:35:00,329.89,330.4,329.82,330.36,16294.0,313.8233,314.3085,313.7568,314.2705,16294.0
2023-08-14 12:40:00,330.36,330.36,329.33,329.53,20643.0,314.2705,314.2705,313.2906,313.4809,20643.0
2023-08-14 12:45:00,329.54,329.87,329.33,329.79,15490.0,313.4904,313.8043,313.2906,313.7282,15490.0
2023-08-14 12:50:00,329.84,330.16,329.72,330.0,9131.0,313.7758,314.0802,313.6616,313.928,9131.0
2023-08-14 12:55:00,329.95,330.15,329.78,330.13,11795.0,313.8804,314.0707,313.7187,314.0517,11795.0
2023-08-14 13:00:00,330.13,330.13,329.51,329.62,30626.0,314.0517,314.0517,313.4619,313.5665,30626.0
2023-08-14 13:05:00,329.62,329.76,329.52,329.73,14664.0,313.5665,313.6997,313.4714,313.6711,14664.0
2023-08-14 13:10:00,329.75,329.83,329.39,329.65,20165.0,313.6902,313.7663,313.3477,313.595,20165.0
2023-08-14 13:15:00,329.63,329.91,329.62,329.62,9399.0,313.576,313.8424,313.5665,313.5665,9399.0
2023-08-14 13:20:00,329.65,329.7,329.34,329.43,15777.0,313.595,313.6426,313.3001,313.3857,15777.0
2023-08-14 13:25:00,329.44,329.44,329.27,329.31,6445.0,313.3953,313.3953,313.2335,313.2716,6445.0
2023-08-14 13:30:00,329.33,329.55,329.08,329.11,16887.0,313.2906,313.4999,313.0528,313.0813,16887.0
2023-08-14 13:35:00,329.18,329.6,329.18,329.36,11589.0,313.1479,313.5475,313.1479,313.3192,11589.0
2023-08-14 13:40:00,329.35,329.71,329.3,329.66,10138.0,313.3096,313.6521,313.2621,313.6045,10138.0
2023-08-14 13:45:00,329.72,329.8,329.51,329.6,12279.0,313.6616,313.7377,313.4619,313.5475,12279.0
2023-08-14 13:50:00,329.58,329.78,329.46,329.72,5878.0,313.5284,313.7187,313.4143,313.6616,5878.0
2023-08-14 13:55:00,329.75,329.86,329.66,329.86,14322.0,313.6902,313.7948,313.6045,313.7948,14322.0
2023-08-14 14:00:00,329.85,330.05,329.65,329.92,18169.0,313.7853,313.9756,313.595,313.8519,18169.0
2023-08-14 14:05:00,330.0,330.0,329.46,329.46,9632.0,313.928,313.928,313.4143,313.4143,9632.0
2023-08-14 14:10:00,329.4,329.65,329.4,329.54,5861.0,313.3572,313.595,313.3572,313.4904,5861.0
2023-08-14 14:15:00,329.5,329.5,329.21,329.28,5793.0,313.4523,313.4523,313.1765,313.2431,5793.0
2023-08-14 14:20:00,329.21,329.43,329.2,329.29,11792.0,313.1765,313.3857,313.167,313.2526,11792.0
2023-08-14 14:25:00,329.27,329.43,328.99,329.39,20033.0,313.2335,313.3857,312.9672,313.3477,20033.0
2023-08-14 14:30:00,329.39,329.52,329.19,329.19,18107.0,313.3477,313.4714,313.1574,313.1574,18107.0
2023-08-14 14:35:00,329.27,329.53,329.2,329.31,18262.0,313.2335,313.4809,313.167,313.2716,18262.0
2023-08-14 14:40:00,329.31,329.55,329.27,329.31,14001.0,313.2716,313.4999,313.2335,313.2716,14001.0
2023-08-14 14:45:00,329.29,329.43,329.19,329.3,13492.0,313.2526,313.3857,313.1574,313.2621,13492.0
2023-08-14 14:50:00,329.31,329.66,329.22,329.63,25504.0,313.2716,313.6045,313.186,313.576,25504.0
2023-08-14 14:55:00,329.61,329.61,329.36,329.45,16744.0,313.557,313.557,313.3192,313.4048,16744.0
2023-08-14 15:00:00,329.45,329.54,329.37,329.38,25192.0,313.4048,313.4904,313.3287,313.3382,25192.0
2023-08-14 15:05:00,329.44,329.48,329.0,329.19,21945.0,313.3953,313.4333,312.9767,313.1574,21945.0
2023-08-14 15:10:00,329.16,329.23,328.98,329.11,25908.0,313.1289,313.1955,312.9577,313.0813,25908.0
2023-08-14 15:15:00,329.08,329.17,328.88,328.97,30993.0,313.0528,313.1384,312.8625,312.9482,30993.0
2023-08-14 15:20:00,328.98,329.23,328.89,329.15,34127.0,312.9577,313.1955,312.872,313.1194,34127.0
2023-08-14 15:25:00,329.11,329.16,328.68,328.86,33846.0,313.0813,313.1289,312.6723,312.8435,33846.0
2023-08-14 15:30:00,328.87,328.99,328.63,328.75,35907.0,312.853,312.9672,312.6247,312.7389,35907.0
2023-08-14 15:35:00,328.75,329.08,328.74,329.07,23487.0,312.7389,313.0528,312.7294,313.0433,23487.0
2023-08-14 15:40:00,329.06,329.52,329.02,329.52,42110.0,313.0338,313.4714,312.9957,313.4714,42110.0
2023-08-14 15:45:00,329.52,330.02,329.4,329.95,42768.0,313.4714,313.947,313.3572,313.8804,42768.0
2023-08-14 15:50:00,329.95,330.02,329.62,329.65,60552.0,313.8804,313.947,313.5665,313.595,60552.0
2023-08-14 15:55:00,329.67,330.08,329.63,330.08,107675.0,313.6141,314.0041,313.576,314.0041,107675.0
2023-08-15 09:30:00,331.76,338.17,331.76,334.61,320843.0,315.6023,321.7001,315.6023,318.3135,320843.0
2023-08-15 09:35:00,335.33,336.72,333.71,336.6,152127.0,318.9984,320.3207,317.4573,320.2065,152127.0
2023-08-15 09:40:00,336.7,337.16,335.49,336.35,136993.0,320.3017,320.7393,319.1506,319.9687,136993.0
2023-08-15 09:45:00,336.26,336.28,332.82,333.18,209741.0,319.8831,319.9021,316.6106,316.9531,209741.0
2023-08-15 09:50:00,333.18,333.94,332.45,333.81,87177.0,316.9531,317.6761,316.2587,317.5524,87177.0
2023-08-15 09:55:00,333.71,334.32,333.3,333.8,67867.0,317.4573,318.0376,317.0673,317.5429,67867.0
2023-08-15 10:00:00,333.81,334.69,333.26,333.44,75310.0,317.5524,318.3896,317.0292,317.2005,75310.0
2023-08-15 10:05:00,333.43,333.43,331.76,332.21,110241.0,317.1909,317.1909,315.6023,316.0304,110241.0
2023-08-15 10:10:00,332.3,332.95,332.22,332.31,52217.0,316.116,316.7343,316.0399,316.1255,52217.0
2023-08-15 10:15:00,332.32,334.3,332.32,333.51,79376.0,316.135,318.0186,316.135,317.267,79376.0
2023-08-15 10:20:00,333.49,333.63,332.41,332.53,37358.0,317.248,317.3812,316.2206,316.3348,37358.0
2023-08-15 10:25:00,332.37,332.69,331.46,332.56,64305.0,316.1826,316.487,315.3169,316.3633,64305.0
2023-08-15 10:30:00,332.4,332.6,331.93,332.2,48633.0,316.2111,316.4014,315.764,316.0208,48633.0
2023-08-15 10:35:00,332.26,333.41,331.92,333.13,54056.0,316.0779,317.1719,315.7545,316.9055,54056.0
2023-08-15 10:40:00,333.11,334.11,332.74,333.91,48585.0,316.8865,317.8378,316.5345,317.6476,48585.0
2023-08-15 10:45:00,334.02,334.07,332.78,332.85,43765.0,317.7522,317.7998,316.5726,316.6392,43765.0
2023-08-15 10:50:00,332.81,332.93,331.61,331.64,47198.0,316.6011,316.7153,315.4596,315.4881,47198.0
2023-08-15 10:55:00,331.72,331.9,330.58,330.83,51511.0,315.5642,315.7355,314.4797,314.7176,51511.0
2023-08-15 11:00:00,330.96,331.48,330.2,330.43,40114.0,314.8412,315.3359,314.1182,314.337,40114.0
2023-08-15 11:05:00,330.43,330.6,330.15,330.47,27620.0,314.337,314.4988,314.0707,314.3751,27620.0
2023-08-15 11:10:00,330.48,330.58,328.75,329.32,58496.0,314.3846,314.4797,312.7389,313.2811,58496.0
2023-08-15 11:15:00,329.4,330.7,329.15,330.17,68242.0,313.3572,314.5939,313.1194,314.0897,68242.0
2023-08-15 11:20:00,330.24,330.35,329.94,330.12,20231.0,314.1563,314.2609,313.8709,314.0421,20231.0
2023-08-15 11:25:00,330.11,331.0,330.02,330.93,48024.0,314.0326,314.8793,313.947,314.8127,48024.0
2023-08-15 11:30:00,330.88,331.04,330.01,330.21,57943.0,314.7651,314.9173,313.9375,314.1278,57943.0
2023-08-15 11:35:00,330.23,330.73,329.98,330.39,23376.0,314.1468,314.6224,313.909,314.299,23376.0
2023-08-15 11:40:00,330.54,330.78,330.1,330.51,27990.0,314.4417,314.67,314.0231,314.4132,27990.0
2023-08-15 11:45:00,330.44,330.47,330.04,330.21,27925.0,314.3466,314.3751,313.966,314.1278,27925.0
2023-08-15 11:50:00,330.27,330.27,329.01,329.01,34171.0,314.1848,314.1848,312.9862,312.9862,34171.0
2023-08-15 11:55:00,329.01,329.95,328.52,329.94,56744.0,312.9862,313.8804,312.5201,313.8709,56744.0
2023-08-15 12:00:00,329.88,330.65,329.4,329.84,57711.0,313.8138,314.5463,313.3572,313.7758,57711.0
2023-08-15 12:05:00,329.93,330.12,329.18,329.44,22295.0,313.8614,314.0421,313.1479,313.3953,22295.0
2023-08-15 12:10:00,329.49,329.5,328.86,329.41,29023.0,313.4428,313.4523,312.8435,313.3667,29023.0
2023-08-15 12:15:00,329.41,330.3,329.17,330.29,27622.0,313.3667,314.2134,313.1384,314.2039,27622.0
2023-08-15 12:20:00,330.27,330.6,330.03,330.43,21587.0,314.1848,314.4988,313.9565,314.337,21587.0
2023-08-15 12:25:00,330.36,330.44,329.95,330.09,19552.0,314.2705,314.3466,313.8804,314.0136,19552.0
2023-08-15 12:30:00,330.1,330.24,329.8,329.95,14034.0,314.0231,314.1563,313.7377,313.8804,14034.0
2023-08-15 12:35:00,329.95,330.78,329.93,330.69,61268.0,313.8804,314.67,313.8614,314.5844,61268.0
2023-08-15 12:40:00,330.72,331.55,330.59,330.71,65070.0,314.6129,315.4025,314.4893,314.6034,65070.0
2023-08-15 12:45:00,330.7,331.03,330.51,330.84,30743.0,314.5939,314.9078,314.4132,314.7271,30743.0
2023-08-15 12:50:00,330.73,331.07,330.73,330.9,16120.0,314.6224,314.9459,314.6224,314.7842,16120.0
2023-08-15 12:55:00,330.88,331.78,330.88,331.44,28316.0,314.7651,315.6213,314.7651,315.2979,28316.0
2023-08-15 13:00:00,331.46,332.01,331.24,331.78,30397.0,315.3169,315.8401,315.1076,315.6213,30397.0
2023-08-15 13:05:00,331.77,331.9,331.39,331.73,16090.0,315.6118,315.7355,315.2503,315.5737,16090.0
2023-08-15 13:10:00,331.68,331.98,331.5,331.65,16371.0,315.5262,315.8116,315.3549,315.4976,16371.0
2023-08-15 13:15:00,331.67,332.25,331.6,332.12,23926.0,315.5167,316.0684,315.4501,315.9447,23926.0
2023-08-15 13:20:00,332.11,332.64,332.07,332.42,30404.0,315.9352,316.4394,315.8972,316.2301,30404.0
2023-08-15 13:25:00,332.42,332.98,332.14,332.97,30790.0,316.2301,316.7629,315.9638,316.7533,30790.0
2023-08-15 13:30:00,332.95,332.95,331.95,332.06,22767.0,316.7343,316.7343,315.783,315.8877,22767.0
2023-08-15 13:35:00,332.1,332.11,331.54,331.59,28615.0,315.9257,315.9352,315.393,315.4406,28615.0
2023-08-15 13:40:00,331.5,331.54,331.13,331.39,18448.0,315.3549,315.393,315.003,315.2503,18448.0
2023-08-15 13:45:00,331.37,331.87,331.31,331.47,13153.0,315.2313,315.7069,315.1742,315.3264,13153.0
2023-08-15 13:50:00,331.57,332.11,331.52,331.88,10296.0,315.4215,315.9352,315.374,315.7164,10296.0
2023-08-15 13:55:00,331.86,331.96,331.57,331.89,11525.0,315.6974,315.7925,315.4215,315.7259,11525.0
2023-08-15 14:00:00,331.91,332.09,331.73,331.79,9986.0,315.745,315.9162,315.5737,315.6308,9986.0
2023-08-15 14:05:00,331.78,332.2,331.68,332.12,10740.0,315.6213,316.0208,315.5262,315.9447,10740.0
2023-08-15 14:10:00,332.13,332.2,331.88,331.95,15298.0,315.9543,316.0208,315.7164,315.783,15298.0
2023-08-15 14:15:00,331.89,331.9,331.32,331.47,12918.0,315.7259,315.7355,315.1837,315.3264,12918.0
2023-08-15 14:20:00,331.47,331.81,331.47,331.74,11285.0,315.3264,315.6498,315.3264,315.5832,11285.0
2023-08-15 14:25:00,331.8,332.13,331.67,331.96,9317.0,315.6403,315.9543,315.5167,315.7925,9317.0
2023-08-15 14:30:00,331.96,332.06,331.7,331.94,12010.0,315.7925,315.8877,315.5452,315.7735,12010.0
2023-08-15 14:35:00,331.94,332.01,331.74,331.98,9066.0,315.7735,315.8401,315.5832,315.8116,9066.0
2023-08-15 14:40:00,331.93,332.56,331.9,332.47,14815.0,315.764,316.3633,315.7355,316.2777,14815.0
2023-08-15 14:45:00,332.58,332.6,332.17,332.21,16571.0,316.3823,316.4014,315.9923,316.0304,16571.0
2023-08-15 14:50:00,332.18,332.45,332.18,332.38,15870.0,316.0018,316.2587,316.0018,316.1921,15870.0
2023-08-15 14:55:00,332.42,332.52,332.0,332.16,17511.0,316.2301,316.3253,315.8306,315.9828,17511.0
2023-08-15 15:00:00,332.12,332.42,331.98,332.04,16333.0,315.9447,316.2301,315.8116,315.8686,16333.0
2023-08-15 15:05:00,332.08,332.59,332.07,332.39,15507.0,315.9067,316.3918,315.8972,316.2016,15507.0
2023-08-15 15:10:00,332.47,332.83,332.34,332.51,25745.0,316.2777,316.6202,316.154,316.3157,25745.0
2023-08-15 15:15:00,332.5,332.72,332.24,332.68,21834.0,316.3062,316.5155,316.0589,316.4775,21834.0
2023-08-15 15:20:00,332.72,332.8,332.17,332.23,20791.0,316.5155,316.5916,315.9923,316.0494,20791.0
2023-08-15 15:25:00,332.2,332.2,331.47,331.65,20703.0,316.0208,316.0208,315.3264,315.4976,20703.0
2023-08-15 15:30:00,331.55,332.31,331.24,331.99,43780.0,315.4025,316.1255,315.1076,315.8211,43780.0
2023-08-15 15:35:00,331.97,332.01,331.52,331.63,38424.0,315.802,315.8401,315.374,315.4786,38424.0
2023-08-15 15:40:00,331.64,332.1,331.57,331.99,30074.0,315.4881,315.9257,315.4215,315.8211,30074.0
2023-08-15 15:45:00,332.04,332.44,331.9,332.04,43928.0,315.8686,316.2492,315.7355,315.8686,43928.0
2023-08-15 15:50:00,332.02,332.49,331.83,332.39,86278.0,315.8496,316.2967,315.6689,316.2016,86278.0
2023-08-15 15:55:00,332.4,332.72,331.99,332.14,192629.0,316.2111,316.5155,315.8211,315.9638,192629.0
2023-08-16 09:30:00,332.62,335.56,331.68,333.49,145877.0,316.4204,319.2172,315.5262,317.248,145877.0
2023-08-16 09:35:00,333.32,336.1,333.15,335.25,65675.0,317.0863,319.7309,316.9246,318.9223,65675.0
2023-08-16 09:40:00,335.21,337.5,335.2,337.09,66952.0,318.8842,321.0627,318.8747,320.6727,66952.0
2023-08-16 09:45:00,337.31,337.81,335.89,335.93,57641.0,320.882,321.3576,319.5311,319.5692,57641.0
2023-08-16 09:50:00,336.05,336.59,335.83,336.2,30528.0,319.6833,320.197,319.4741,319.826,30528.0
2023-08-16 09:55:00,336.16,336.32,335.42,335.49,31016.0,319.788,319.9402,319.084,319.1506,31016.0
2023-08-16 10:00:00,335.41,336.28,335.03,336.28,48712.0,319.0745,319.9021,318.713,319.9021,48712.0
2023-08-16 10:05:00,336.26,336.47,335.54,335.81,35464.0,319.8831,320.0829,319.1982,319.455,35464.0
2023-08-16 10:10:00,335.86,336.36,335.8,336.04,24937.0,319.5026,319.9782,319.4455,319.6738,24937.0
2023-08-16 10:15:00,335.99,336.34,335.83,336.21,24197.0,319.6263,319.9592,319.4741,319.8355,24197.0
2023-08-16 10:20:00,336.24,336.77,335.88,336.43,26107.0,319.8641,320.3683,319.5216,320.0448,26107.0
2023-08-16 10:25:00,336.53,336.53,335.94,335.94,51082.0,320.14,320.14,319.5787,319.5787,51082.0
2023-08-16 10:30:00,335.82,335.97,335.5,335.81,29409.0,319.4645,319.6072,319.1601,319.455,29409.0
2023-08-16 10:35:00,335.68,336.39,335.67,336.13,31699.0,319.3314,320.0068,319.3218,319.7594,31699.0
2023-08-16 10:40:00,336.15,336.49,335.96,335.99,41614.0,319.7785,320.1019,319.5977,319.6263,41614.0
2023-08-16 10:45:00,335.94,335.95,334.75,335.12,32567.0,319.5787,319.5882,318.4466,318.7986,32567.0
2023-08-16 10:50:00,335.14,336.08,335.14,336.02,17400.0,318.8177,319.7119,318.8177,319.6548,17400.0
2023-08-16 10:55:00,335.88,335.92,335.57,335.75,12973.0,319.5216,319.5597,319.2267,319.3979,12973.0
2023-08-16 11:00:00,335.75,336.47,335.75,336.33,19246.0,319.3979,320.0829,319.3979,319.9497,19246.0
2023-08-16 11:05:00,336.32,336.81,336.32,336.79,23279.0,319.9402,320.4063,319.9402,320.3873,23279.0
2023-08-16 11:10:00,336.8,336.88,336.44,336.52,20213.0,320.3968,320.4729,320.0543,320.1304,20213.0
2023-08-16 11:15:00,336.57,336.59,335.97,336.04,17840.0,320.178,320.197,319.6072,319.6738,17840.0
2023-08-16 11:20:00,336.13,336.34,335.77,336.33,21025.0,319.7594,319.9592,319.417,319.9497,21025.0
2023-08-16 11:25:00,336.33,336.4,335.38,335.67,16002.0,319.9497,320.0163,319.046,319.3218,16002.0
2023-08-16 11:30:00,335.68,336.51,335.51,336.5,43898.0,319.3314,320.1209,319.1696,320.1114,43898.0
2023-08-16 11:35:00,336.51,336.76,336.05,336.16,28712.0,320.1209,320.3588,319.6833,319.788,28712.0
2023-08-16 11:40:00,336.17,336.34,335.98,336.04,13090.0,319.7975,319.9592,319.6167,319.6738,13090.0
2023-08-16 11:45:00,336.02,336.4,335.85,336.16,21328.0,319.6548,320.0163,319.4931,319.788,21328.0
2023-08-16 11:50:00,336.12,336.22,335.92,336.22,11796.0,319.7499,319.8451,319.5597,319.8451,11796.0
2023-08-16 11:55:00,336.05,336.12,335.67,335.74,10404.0,319.6833,319.7499,319.3218,319.3884,10404.0
2023-08-16 12:00:00,335.77,335.81,335.34,335.34,19813.0,319.417,319.455,319.0079,319.0079,19813.0
2023-08-16 12:05:00,335.32,335.67,335.16,335.16,13303.0,318.9889,319.3218,318.8367,318.8367,13303.0
2023-08-16 12:10:00,335.21,335.27,334.8,334.98,25376.0,318.8842,318.9413,318.4942,318.6654,25376.0
2023-08-16 12:15:00,335.13,335.34,335.04,335.07,11731.0,318.8081,319.0079,318.7225,318.7511,11731.0
2023-08-16 12:20:00,335.04,335.13,334.69,334.9,13928.0,318.7225,318.8081,318.3896,318.5893,13928.0
2023-08-16 12:25:00,334.9,334.92,334.29,334.3,19251.0,318.5893,318.6084,318.0091,318.0186,19251.0
2023-08-16 12:30:00,334.27,334.52,334.23,334.38,16124.0,317.99,318.2279,317.952,318.0947,16124.0
2023-08-16 12:35:00,334.51,335.01,334.48,334.94,14307.0,318.2183,318.694,318.1898,318.6274,14307.0
2023-08-16 12:40:00,334.94,335.09,334.8,334.92,11047.0,318.6274,318.7701,318.4942,318.6084,11047.0
2023-08-16 12:45:00,334.81,335.02,334.79,334.8,8309.0,318.5037,318.7035,318.4847,318.4942,8309.0
2023-08-16 12:50:00,334.82,335.29,334.82,335.19,13983.0,318.5132,318.9603,318.5132,318.8652,13983.0
2023-08-16 12:55:00,335.28,335.5,335.09,335.42,12829.0,318.9508,319.1601,318.7701,319.084,12829.0
2023-08-16 13:00:00,335.44,335.53,335.27,335.36,16060.0,319.103,319.1887,318.9413,319.0269,16060.0
2023-08-16 13:05:00,335.34,335.42,334.58,334.63,13896.0,319.0079,319.084,318.2849,318.3325,13896.0
2023-08-16 13:10:00,334.62,334.62,334.24,334.4,10600.0,318.323,318.323,317.9615,318.1137,10600.0
2023-08-16 13:15:00,334.45,334.54,334.17,334.43,11876.0,318.1613,318.2469,317.8949,318.1422,11876.0
2023-08-16 13:20:00,334.4,334.97,334.4,334.81,16811.0,318.1137,318.6559,318.1137,318.5037,16811.0
2023-08-16 13:25:00,334.8,334.81,334.57,334.64,10847.0,318.4942,318.5037,318.2754,318.342,10847.0
2023-08-16 13:30:00,334.63,334.64,334.38,334.54,17733.0,318.3325,318.342,318.0947,318.2469,17733.0
2023-08-16 13:35:00,334.52,335.03,334.48,335.03,8041.0,318.2279,318.713,318.1898,318.713,8041.0
2023-08-16 13:40:00,334.96,335.35,334.96,335.33,11100.0,318.6464,319.0174,318.6464,318.9984,11100.0
2023-08-16 13:45:00,335.31,335.67,335.26,335.5,16033.0,318.9794,319.3218,318.9318,319.1601,16033.0
2023-08-16 13:50:00,335.51,335.65,335.42,335.5,16496.0,319.1696,319.3028,319.084,319.1601,16496.0
2023-08-16 13:55:00,335.54,335.71,335.4,335.4,10492.0,319.1982,319.3599,319.065,319.065,10492.0
2023-08-16 14:00:00,335.39,335.39,334.66,334.93,21029.0,319.0555,319.0555,318.361,318.6179,21029.0
2023-08-16 14:05:00,334.87,335.02,334.58,334.88,17961.0,318.5608,318.7035,318.2849,318.5703,17961.0
2023-08-16 14:10:00,334.82,335.11,334.53,334.89,22687.0,318.5132,318.7891,318.2374,318.5798,22687.0
2023-08-16 14:15:00,334.9,335.45,334.86,335.21,18615.0,318.5893,319.1126,318.5513,318.8842,18615.0
2023-08-16 14:20:00,335.22,335.53,335.15,335.29,42127.0,318.8938,319.1887,318.8272,318.9603,42127.0
2023-08-16 14:25:00,335.29,336.05,335.29,335.79,26575.0,318.9603,319.6833,318.9603,319.436,26575.0
2023-08-16 14:30:00,335.79,336.23,335.79,336.09,14743.0,319.436,319.8546,319.436,319.7214,14743.0
2023-08-16 14:35:00,336.13,336.24,336.05,336.15,16099.0,319.7594,319.8641,319.6833,319.7785,16099.0
2023-08-16 14:40:00,336.17,336.27,335.64,335.84,13969.0,319.7975,319.8926,319.2933,319.4836,13969.0
2023-08-16 14:45:00,335.89,336.09,335.64,335.75,16169.0,319.5311,319.7214,319.2933,319.3979,16169.0
2023-08-16 14:50:00,335.71,335.77,335.46,335.55,11211.0,319.3599,319.417,319.1221,319.2077,11211.0
2023-08-16 14:55:00,335.51,335.7,335.41,335.65,15924.0,319.1696,319.3504,319.0745,319.3028,15924.0
2023-08-16 15:00:00,335.61,335.61,335.06,335.2,16092.0,319.2648,319.2648,318.7416,318.8747,16092.0
2023-08-16 15:05:00,335.15,335.37,334.89,335.07,15778.0,318.8272,319.0365,318.5798,318.7511,15778.0
2023-08-16 15:10:00,335.1,335.21,333.94,334.21,28109.0,318.7796,318.8842,317.6761,317.9329,28109.0
2023-08-16 15:15:00,334.21,334.25,333.45,333.62,31895.0,317.9329,317.971,317.21,317.3717,31895.0
2023-08-16 15:20:00,333.62,333.85,333.35,333.35,33683.0,317.3717,317.5905,317.1148,317.1148,33683.0
2023-08-16 15:25:00,333.33,333.51,333.15,333.31,39604.0,317.0958,317.267,316.9246,317.0768,39604.0
2023-08-16 15:30:00,333.25,333.94,333.06,333.82,25616.0,317.0197,317.6761,316.839,317.5619,25616.0
2023-08-16 15:35:00,333.88,333.91,333.52,333.79,20759.0,317.619,317.6476,317.2766,317.5334,20759.0
2023-08-16 15:40:00,333.76,333.9,333.49,333.9,25256.0,317.5049,317.638,317.248,317.638,25256.0
2023-08-16 15:45:00,333.9,334.06,333.75,333.81,30544.0,317.638,317.7903,317.4954,317.5524,30544.0
2023-08-16 15:50:00,333.8,334.08,333.69,333.89,60791.0,317.5429,317.8093,317.4383,317.6285,60791.0
2023-08-16 15:55:00,333.89,334.03,332.96,333.06,146935.0,317.6285,317.7617,316.7438,316.839,146935.0
2023-08-17 09:30:00,333.77,335.64,333.43,335.52,54014.0,317.5144,319.2933,317.1909,319.1791,54014.0
2023-08-17 09:35:00,335.42,335.65,333.77,333.77,33887.0,319.084,319.3028,317.5144,317.5144,33887.0
2023-08-17 09:40:00,333.97,334.56,333.6,333.84,24201.0,317.7046,318.2659,317.3527,317.581,24201.0
2023-08-17 09:45:00,333.71,334.03,332.8,333.99,34251.0,317.4573,317.7617,316.5916,317.7237,34251.0
2023-08-17 09:50:00,333.83,334.31,333.83,334.13,9455.0,317.5715,318.0281,317.5715,317.8568,9455.0
2023-08-17 09:55:00,334.21,334.34,333.85,334.14,18249.0,317.9329,318.0566,317.5905,317.8664,18249.0
2023-08-17 10:00:00,334.19,335.11,334.19,334.92,21159.0,317.9139,318.7891,317.9139,318.6084,21159.0
2023-08-17 10:05:00,335.16,335.36,334.35,335.06,23546.0,318.8367,319.0269,318.0661,318.7416,23546.0
2023-08-17 10:10:00,335.05,335.14,334.37,334.72,12610.0,318.732,318.8177,318.0852,318.4181,12610.0
2023-08-17 10:15:00,334.61,334.73,333.98,334.36,18711.0,318.3135,318.4276,317.7142,318.0756,18711.0
2023-08-17 10:20:00,334.29,334.68,334.02,334.37,27322.0,318.0091,318.3801,317.7522,318.0852,27322.0
2023-08-17 10:25:00,334.45,334.47,334.17,334.28,19073.0,318.1613,318.1803,317.8949,317.9995,19073.0
2023-08-17 10:30:00,334.23,334.23,333.06,334.0,20593.0,317.952,317.952,316.839,317.7332,20593.0
2023-08-17 10:35:00,333.82,334.01,333.19,333.35,30249.0,317.5619,317.7427,316.9626,317.1148,30249.0
2023-08-17 10:40:00,333.24,333.66,333.12,333.15,21346.0,317.0102,317.4097,316.896,316.9246,21346.0
2023-08-17 10:45:00,333.18,333.24,332.39,332.86,35797.0,316.9531,317.0102,316.2016,316.6487,35797.0
2023-08-17 10:50:00,332.85,333.62,332.81,333.24,22668.0,316.6392,317.3717,316.6011,317.0102,22668.0
2023-08-17 10:55:00,333.17,333.34,333.0,333.09,17221.0,316.9436,317.1053,316.7819,316.8675,17221.0
2023-08-17 11:00:00,333.09,333.35,332.9,333.08,18656.0,316.8675,317.1148,316.6868,316.858,18656.0
2023-08-17 11:05:00,333.12,333.77,332.9,333.53,15179.0,316.896,317.5144,316.6868,317.2861,15179.0
2023-08-17 11:10:00,333.53,333.54,332.95,333.49,28163.0,317.2861,317.2956,316.7343,317.248,28163.0
2023-08-17 11:15:00,333.32,333.58,332.97,333.03,10316.0,317.0863,317.3336,316.7533,316.8104,10316.0
2023-08-17 11:20:00,333.06,333.11,332.31,332.71,25895.0,316.839,316.8865,316.1255,316.506,25895.0
2023-08-17 11:25:00,332.7,332.84,332.52,332.6,10228.0,316.4965,316.6297,316.3253,316.4014,10228.0
2023-08-17 11:30:00,332.56,332.64,332.3,332.49,12091.0,316.3633,316.4394,316.116,316.2967,12091.0
2023-08-17 11:35:00,332.49,332.49,332.07,332.38,11331.0,316.2967,316.2967,315.8972,316.1921,11331.0
2023-08-17 11:40:00,332.26,332.76,332.0,332.0,15015.0,316.0779,316.5536,315.8306,315.8306,15015.0
2023-08-17 11:45:00,331.99,332.2,331.74,331.82,19324.0,315.8211,316.0208,315.5832,315.6593,19324.0
2023-08-17 11:50:00,331.86,331.86,331.54,331.58,17231.0,315.6974,315.6974,315.393,315.431,17231.0
2023-08-17 11:55:00,331.56,332.1,331.56,331.98,6220.0,315.412,315.9257,315.412,315.8116,6220.0
2023-08-17 12:00:00,331.92,331.98,331.78,331.84,4841.0,315.7545,315.8116,315.6213,315.6784,4841.0
2023-08-17 12:05:00,331.75,332.22,331.41,331.7,39965.0,315.5928,316.0399,315.2693,315.5452,39965.0
2023-08-17 12:10:00,331.7,332.23,331.68,332.23,7491.0,315.5452,316.0494,315.5262,316.0494,7491.0
2023-08-17 12:15:00,332.2,332.28,331.81,331.96,7081.0,316.0208,316.0969,315.6498,315.7925,7081.0
2023-08-17 12:20:00,331.87,332.69,331.77,332.67,17670.0,315.7069,316.487,315.6118,316.468,17670.0
2023-08-17 12:25:00,332.83,333.07,332.73,332.97,10361.0,316.6202,316.8485,316.525,316.7533,10361.0
2023-08-17 12:30:00,332.89,333.19,332.59,332.62,8989.0,316.6772,316.9626,316.3918,316.4204,8989.0
2023-08-17 12:35:00,332.67,332.68,332.29,332.54,6822.0,316.468,316.4775,316.1065,316.3443,6822.0
2023-08-17 12:40:00,332.56,332.71,332.39,332.39,10850.0,316.3633,316.506,316.2016,316.2016,10850.0
2023-08-17 12:45:00,332.3,332.34,331.89,332.27,6967.0,316.116,316.154,315.7259,316.0874,6967.0
2023-08-17 12:50:00,332.4,332.53,332.34,332.46,6068.0,316.2111,316.3348,316.154,316.2682,6068.0
2023-08-17 12:55:00,332.49,332.57,332.38,332.52,6060.0,316.2967,316.3728,316.1921,316.3253,6060.0
2023-08-17 13:00:00,332.57,332.63,332.24,332.35,6970.0,316.3728,316.4299,316.0589,316.1635,6970.0
2023-08-17 13:05:00,332.35,332.45,332.17,332.18,8899.0,316.1635,316.2587,315.9923,316.0018,8899.0
2023-08-17 13:10:00,332.09,332.1,331.8,331.82,3668.0,315.9162,315.9257,315.6403,315.6593,3668.0
2023-08-17 13:15:00,331.86,331.9,331.68,331.78,7211.0,315.6974,315.7355,315.5262,315.6213,7211.0
2023-08-17 13:20:00,331.78,331.78,331.44,331.44,10828.0,315.6213,315.6213,315.2979,315.2979,10828.0
2023-08-17 13:25:00,331.39,331.5,331.09,331.29,10865.0,315.2503,315.3549,314.9649,315.1552,10865.0
2023-08-17 13:30:00,331.29,331.33,331.12,331.2,13228.0,315.1552,315.1932,314.9934,315.0695,13228.0
2023-08-17 13:35:00,331.2,331.38,331.19,331.3,9898.0,315.0695,315.2408,315.06,315.1647,9898.0
2023-08-17 13:40:00,331.24,331.38,330.97,331.14,19698.0,315.1076,315.2408,314.8507,315.0125,19698.0
2023-08-17 13:45:00,331.09,331.11,330.59,330.66,22468.0,314.9649,314.9839,314.4893,314.5558,22468.0
2023-08-17 13:50:00,330.67,330.71,330.35,330.43,26846.0,314.5654,314.6034,314.2609,314.337,26846.0
2023-08-17 13:55:00,330.41,330.77,330.32,330.46,22035.0,314.318,314.6605,314.2324,314.3656,22035.0
2023-08-17 14:00:00,330.45,330.62,330.39,330.41,15824.0,314.3561,314.5178,314.299,314.318,15824.0
2023-08-17 14:05:00,330.36,330.47,330.18,330.34,26805.0,314.2705,314.3751,314.0992,314.2514,26805.0
2023-08-17 14:10:00,330.35,330.43,329.75,329.75,19611.0,314.2609,314.337,313.6902,313.6902,19611.0
2023-08-17 14:15:00,329.75,330.15,329.55,330.12,23289.0,313.6902,314.0707,313.4999,314.0421,23289.0
2023-08-17 14:20:00,330.13,330.2,329.96,330.09,21009.0,314.0517,314.1182,313.8899,314.0136,21009.0
2023-08-17 14:25:00,330.17,330.69,329.94,330.65,19133.0,314.0897,314.5844,313.8709,314.5463,19133.0
2023-08-17 14:30:00,330.67,330.75,330.39,330.65,21646.0,314.5654,314.6415,314.299,314.5463,21646.0
2023-08-17 14:35:00,330.64,330.72,330.22,330.41,23521.0,314.5368,314.6129,314.1373,314.318,23521.0
2023-08-17 14:40:00,330.33,330.51,329.97,330.11,26738.0,314.2419,314.4132,313.8995,314.0326,26738.0
2023-08-17 14:45:00,330.11,330.11,329.25,329.37,31218.0,314.0326,314.0326,313.2145,313.3287,31218.0
2023-08-17 14:50:00,329.43,329.43,328.75,328.75,24584.0,313.3857,313.3857,312.7389,312.7389,24584.0
2023-08-17 14:55:00,328.77,328.77,328.26,328.54,29559.0,312.7579,312.7579,312.2727,312.5391,29559.0
2023-08-17 15:00:00,328.42,328.92,328.38,328.38,25504.0,312.4249,312.9006,312.3869,312.3869,25504.0
2023-08-17 15:05:00,328.43,328.64,327.93,327.93,38846.0,312.4345,312.6342,311.9588,311.9588,38846.0
2023-08-17 15:10:00,327.95,328.19,327.63,327.84,21420.0,311.9778,312.2061,311.6734,311.8732,21420.0
2023-08-17 15:15:00,327.91,327.91,327.51,327.82,25099.0,311.9398,311.9398,311.5593,311.8542,25099.0
2023-08-17 15:20:00,327.85,327.86,327.21,327.83,37483.0,311.8827,311.8922,311.2739,311.8637,37483.0
2023-08-17 15:25:00,327.91,328.57,327.89,328.43,36040.0,311.9398,312.5676,311.9208,312.4345,36040.0
2023-08-17 15:30:00,328.44,328.5,327.42,327.43,34750.0,312.444,312.501,311.4736,311.4832,34750.0
2023-08-17 15:35:00,327.43,327.72,327.35,327.63,37075.0,311.4832,311.759,311.4071,311.6734,37075.0
2023-08-17 15:40:00,327.6,327.74,327.06,327.25,33654.0,311.6449,311.7781,311.1312,311.3119,33654.0
2023-08-17 15:45:00,327.22,327.75,327.19,327.56,66446.0,311.2834,311.7876,311.2548,311.6068,66446.0
2023-08-17 15:50:00,327.57,328.14,327.48,328.11,96821.0,311.6163,312.1586,311.5307,312.13,96821.0
2023-08-17 15:55:00,328.11,328.25,327.06,327.22,269372.0,312.13,312.2632,311.1312,311.2834,269372.0
2023-08-18 09:30:00,325.06,327.64,324.42,327.29,217093.0,309.2286,311.6829,308.6198,311.35,217093.0
2023-08-18 09:35:00,327.18,327.37,326.36,326.51,30650.0,311.2453,311.4261,310.4653,310.608,30650.0
2023-08-18 09:40:00,326.44,327.57,326.35,327.0,41931.0,310.5414,311.6163,310.4558,311.0741,41931.0
2023-08-18 09:45:00,327.09,327.17,325.99,326.71,34397.0,311.1597,311.2358,310.1133,310.7982,34397.0
2023-08-18 09:50:00,326.86,327.43,326.85,327.43,16823.0,310.9409,311.4832,310.9314,311.4832,16823.0
2023-08-18 09:55:00,327.58,327.58,326.32,326.51,10261.0,311.6259,311.6259,310.4272,310.608,10261.0
2023-08-18 10:00:00,326.53,327.23,326.18,326.97,17510.0,310.627,311.2929,310.294,311.0456,17510.0
2023-08-18 10:05:00,327.08,327.9,326.93,327.89,18820.0,311.1502,311.9303,311.0075,311.9208,18820.0
2023-08-18 10:10:00,327.81,327.89,327.0,327.28,12705.0,311.8446,311.9208,311.0741,311.3405,12705.0
2023-08-18 10:15:00,327.27,327.64,327.0,327.4,21048.0,311.3309,311.6829,311.0741,311.4546,21048.0
2023-08-18 10:20:00,327.43,327.65,327.15,327.15,14258.0,311.4832,311.6924,311.2168,311.2168,14258.0
2023-08-18 10:25:00,327.2,327.67,327.13,327.5,21367.0,311.2644,311.7115,311.1978,311.5497,21367.0
2023-08-18 10:30:00,327.51,327.68,327.26,327.57,10504.0,311.5593,311.721,311.3214,311.6163,10504.0
2023-08-18 10:35:00,327.67,328.33,327.56,328.13,21410.0,311.7115,312.3393,311.6068,312.1491,21410.0
2023-08-18 10:40:00,328.03,328.17,327.85,327.97,12121.0,312.0539,312.1871,311.8827,311.9969,12121.0
2023-08-18 10:45:00,327.92,328.0,327.68,327.81,11526.0,311.9493,312.0254,311.721,311.8446,11526.0
2023-08-18 10:50:00,327.81,328.02,327.81,327.88,19553.0,311.8446,312.0444,311.8446,311.9112,19553.0
2023-08-18 10:55:00,327.94,328.32,327.91,328.29,17326.0,311.9683,312.3298,311.9398,312.3013,17326.0
2023-08-18 11:00:00,328.34,328.89,328.34,328.54,21305.0,312.3488,312.872,312.3488,312.5391,21305.0
2023-08-18 11:05:00,328.53,328.83,328.14,328.14,23687.0,312.5296,312.815,312.1586,312.1586,23687.0
2023-08-18 11:10:00,328.29,328.86,328.23,328.6,11727.0,312.3013,312.8435,312.2442,312.5962,11727.0
2023-08-18 11:15:00,328.59,328.59,328.26,328.37,25110.0,312.5867,312.5867,312.2727,312.3774,25110.0
2023-08-18 11:20:00,328.43,328.43,327.71,327.72,13326.0,312.4345,312.4345,311.7495,311.759,13326.0
2023-08-18 11:25:00,327.69,327.99,327.56,327.63,9179.0,311.7305,312.0159,311.6068,311.6734,9179.0
2023-08-18 11:30:00,327.68,327.73,327.29,327.38,17064.0,311.721,311.7685,311.35,311.4356,17064.0
2023-08-18 11:35:00,327.31,327.63,327.23,327.3,12345.0,311.369,311.6734,311.2929,311.3595,12345.0
2023-08-18 11:40:00,327.28,327.61,327.16,327.61,9938.0,311.3405,311.6544,311.2263,311.6544,9938.0
2023-08-18 11:45:00,327.57,327.64,327.03,327.04,14973.0,311.6163,311.6829,311.1026,311.1122,14973.0
2023-08-18 11:50:00,327.04,327.91,327.0,327.74,19142.0,311.1122,311.9398,311.0741,311.7781,19142.0
2023-08-18 11:55:00,327.68,328.0,327.47,327.94,11495.0,311.721,312.0254,311.5212,311.9683,11495.0
2023-08-18 12:00:00,327.89,327.95,327.67,327.68,8761.0,311.9208,311.9778,311.7115,311.721,8761.0
2023-08-18 12:05:00,327.6,327.67,327.3,327.31,13080.0,311.6449,311.7115,311.3595,311.369,13080.0
2023-08-18 12:10:00,327.26,327.57,327.09,327.32,30089.0,311.3214,311.6163,311.1597,311.3785,30089.0
2023-08-18 12:15:00,327.29,327.66,327.08,327.6,22545.0,311.35,311.702,311.1502,311.6449,22545.0
2023-08-18 12:20:00,327.56,327.95,327.56,327.93,11754.0,311.6068,311.9778,311.6068,311.9588,11754.0
2023-08-18 12:25:00,327.91,328.17,327.87,328.04,20266.0,311.9398,312.1871,311.9017,312.0634,20266.0
2023-08-18 12:30:00,328.01,328.25,328.0,328.18,16813.0,312.0349,312.2632,312.0254,312.1966,16813.0
2023-08-18 12:35:00,328.22,328.22,327.71,327.71,12188.0,312.2347,312.2347,311.7495,311.7495,12188.0
2023-08-18 12:40:00,327.7,328.59,327.7,328.4,14488.0,311.74,312.5867,311.74,312.4059,14488.0
2023-08-18 12:45:00,328.45,328.56,328.23,328.26,5795.0,312.4535,312.5581,312.2442,312.2727,5795.0
2023-08-18 12:50:00,328.28,328.47,328.2,328.26,6859.0,312.2918,312.4725,312.2157,312.2727,6859.0
2023-08-18 12:55:00,328.16,328.22,327.88,327.97,5572.0,312.1776,312.2347,311.9112,311.9969,5572.0
2023-08-18 13:00:00,327.98,328.0,327.76,327.84,7167.0,312.0064,312.0254,311.7971,311.8732,7167.0
2023-08-18 13:05:00,327.84,328.1,327.72,327.81,10259.0,311.8732,312.1205,311.759,311.8446,10259.0
2023-08-18 13:10:00,327.83,327.83,327.43,327.52,8237.0,311.8637,311.8637,311.4832,311.5688,8237.0
2023-08-18 13:15:00,327.51,327.6,327.35,327.36,7325.0,311.5593,311.6449,311.4071,311.4166,7325.0
2023-08-18 13:20:00,327.42,327.55,327.31,327.35,7332.0,311.4736,311.5973,311.369,311.4071,7332.0
2023-08-18 13:25:00,327.32,327.8,327.31,327.8,6072.0,311.3785,311.8351,311.369,311.8351,6072.0
2023-08-18 13:30:00,327.8,327.84,327.53,327.73,8486.0,311.8351,311.8732,311.5783,311.7685,8486.0
2023-08-18 13:35:00,327.64,327.68,327.22,327.28,6325.0,311.6829,311.721,311.2834,311.3405,6325.0
2023-08-18 13:40:00,327.22,327.52,327.21,327.36,7114.0,311.2834,311.5688,311.2739,311.4166,7114.0
2023-08-18 13:45:00,327.47,327.95,327.47,327.94,10917.0,311.5212,311.9778,311.5212,311.9683,10917.0
2023-08-18 13:50:00,327.94,328.19,327.92,328.12,12008.0,311.9683,312.2061,311.9493,312.1396,12008.0
2023-08-18 13:55:00,328.13,328.13,327.83,327.95,8773.0,312.1491,312.1491,311.8637,311.9778,8773.0
2023-08-18 14:00:00,327.99,328.09,327.84,327.98,6336.0,312.0159,312.111,311.8732,312.0064,6336.0
2023-08-18 14:05:00,327.93,328.21,327.93,327.97,5123.0,311.9588,312.2252,311.9588,311.9969,5123.0
2023-08-18 14:10:00,327.96,327.96,327.57,327.69,7443.0,311.9873,311.9873,311.6163,311.7305,7443.0
2023-08-18 14:15:00,327.74,327.97,327.61,327.97,7433.0,311.7781,311.9969,311.6544,311.9969,7433.0
2023-08-18 14:20:00,327.96,328.06,327.67,327.83,8906.0,311.9873,312.0825,311.7115,311.8637,8906.0
2023-08-18 14:25:00,327.79,327.94,327.71,327.87,6947.0,311.8256,311.9683,311.7495,311.9017,6947.0
2023-08-18 14:30:00,327.88,328.13,327.79,328.05,10230.0,311.9112,312.1491,311.8256,312.073,10230.0
2023-08-18 14:35:00,328.02,328.17,327.89,327.89,8870.0,312.0444,312.1871,311.9208,311.9208,8870.0
2023-08-18 14:40:00,327.94,328.1,327.43,327.53,13601.0,311.9683,312.1205,311.4832,311.5783,13601.0
2023-08-18 14:45:00,327.58,327.81,327.54,327.61,8376.0,311.6259,311.8446,311.5878,311.6544,8376.0
2023-08-18 14:50:00,327.6,327.73,327.51,327.51,16689.0,311.6449,311.7685,311.5593,311.5593,16689.0
2023-08-18 14:55:00,327.51,327.71,327.29,327.47,13260.0,311.5593,311.7495,311.35,311.5212,13260.0
2023-08-18 15:00:00,327.42,327.52,327.24,327.44,8759.0,311.4736,311.5688,311.3024,311.4927,8759.0
2023-08-18 15:05:00,327.52,327.86,327.49,327.49,10515.0,311.5688,311.8922,311.5402,311.5402,10515.0
2023-08-18 15:10:00,327.56,327.7,327.37,327.69,25744.0,311.6068,311.74,311.4261,311.7305,25744.0
2023-08-18 15:15:00,327.74,327.87,327.55,327.59,18074.0,311.7781,311.9017,311.5973,311.6354,18074.0
2023-08-18 15:20:00,327.55,327.65,327.3,327.42,12151.0,311.5973,311.6924,311.3595,311.4736,12151.0
2023-08-18 15:25:00,327.41,327.89,327.35,327.74,18844.0,311.4641,311.9208,311.4071,311.7781,18844.0
2023-08-18 15:30:00,327.75,327.94,327.62,327.76,27735.0,311.7876,311.9683,311.6639,311.7971,27735.0
2023-08-18 15:35:00,327.75,327.79,327.21,327.29,23066.0,311.7876,311.8256,311.2739,311.35,23066.0
2023-08-18 15:40:00,327.3,327.48,327.03,327.33,41308.0,311.3595,311.5307,311.1026,311.388,41308.0
2023-08-18 15:45:00,327.32,328.53,327.27,328.22,51198.0,311.3785,312.5296,311.3309,312.2347,51198.0
2023-08-18 15:50:00,328.28,328.36,327.27,327.5,68424.0,312.2918,312.3679,311.3309,311.5497,68424.0
2023-08-18 15:55:00,327.46,327.6,326.89,327.59,145976.0,311.5117,311.6449,310.9695,311.6354,145976.0
2023-08-21 09:30:00,326.61,327.76,326.2,327.42,59841.0,310.7031,311.7971,310.3131,311.4736,59841.0
2023-08-21 09:35:00,327.57,327.73,326.8,327.66,12475.0,311.6163,311.7685,310.8838,311.702,12475.0
2023-08-21 09:40:00,327.87,327.87,327.0,327.0,26399.0,311.9017,311.9017,311.0741,311.0741,26399.0
2023-08-21 09:45:00,327.0,327.21,326.47,326.75,26407.0,311.0741,311.2739,310.5699,310.8363,26407.0
2023-08-21 09:50:00,326.88,326.96,325.87,326.15,22989.0,310.9599,311.036,309.9991,310.2655,22989.0
2023-08-21 09:55:00,326.16,327.49,326.0,327.35,16247.0,310.275,311.5402,310.1228,311.4071,16247.0
2023-08-21 10:00:00,327.34,327.34,326.13,326.93,19444.0,311.3975,311.3975,310.2465,311.0075,19444.0
2023-08-21 10:05:00,326.89,327.28,326.75,327.1,8932.0,310.9695,311.3405,310.8363,311.1692,8932.0
2023-08-21 10:10:00,327.07,327.15,326.04,326.41,17364.0,311.1407,311.2168,310.1609,310.5128,17364.0
2023-08-21 10:15:00,326.3,326.3,325.51,326.09,13445.0,310.4082,310.4082,309.6567,310.2084,13445.0
2023-08-21 10:20:00,326.0,326.01,325.49,325.66,12736.0,310.1228,310.1323,309.6376,309.7994,12736.0
2023-08-21 10:25:00,325.63,325.69,324.86,324.86,21104.0,309.7708,309.8279,309.0383,309.0383,21104.0
2023-08-21 10:30:00,324.74,324.74,324.12,324.42,23940.0,308.9242,308.9242,308.3344,308.6198,23940.0
2023-08-21 10:35:00,324.3,325.25,324.3,325.18,24629.0,308.5056,309.4093,308.5056,309.3427,24629.0
2023-08-21 10:40:00,325.18,325.35,324.92,325.07,22531.0,309.3427,309.5045,309.0954,309.2381,22531.0
2023-08-21 10:45:00,325.05,325.32,325.0,325.32,9757.0,309.2191,309.4759,309.1715,309.4759,9757.0
2023-08-21 10:50:00,325.37,325.5,324.96,325.5,12671.0,309.5235,309.6472,309.1335,309.6472,12671.0
2023-08-21 10:55:00,325.44,325.44,324.91,325.01,10740.0,309.5901,309.5901,309.0859,309.181,10740.0
2023-08-21 11:00:00,325.02,325.25,324.95,325.05,8209.0,309.1905,309.4093,309.1239,309.2191,8209.0
2023-08-21 11:05:00,325.0,325.17,324.9,325.0,11684.0,309.1715,309.3332,309.0764,309.1715,11684.0
2023-08-21 11:10:00,325.11,325.17,324.67,324.67,13540.0,309.2761,309.3332,308.8576,308.8576,13540.0
2023-08-21 11:15:00,324.58,324.65,324.43,324.56,11699.0,308.772,308.8386,308.6293,308.7529,11699.0
2023-08-21 11:20:00,324.56,324.65,324.3,324.47,17406.0,308.7529,308.8386,308.5056,308.6673,17406.0
2023-08-21 11:25:00,324.3,324.41,324.1,324.25,15412.0,308.5056,308.6102,308.3153,308.458,15412.0
2023-08-21 11:30:00,324.19,324.54,324.19,324.5,8323.0,308.401,308.7339,308.401,308.6959,8323.0
2023-08-21 11:35:00,324.5,324.66,324.12,324.2,13919.0,308.6959,308.8481,308.3344,308.4105,13919.0
2023-08-21 11:40:00,324.17,324.19,323.78,323.89,10180.0,308.3819,308.401,308.0109,308.1156,10180.0
2023-08-21 11:45:00,323.9,323.96,323.57,323.76,7166.0,308.1251,308.1822,307.8111,307.9919,7166.0
2023-08-21 11:50:00,323.69,323.89,323.5,323.59,8319.0,307.9253,308.1156,307.7446,307.8302,8319.0
2023-08-21 11:55:00,323.57,323.94,323.57,323.77,11849.0,307.8111,308.1631,307.8111,308.0014,11849.0
2023-08-21 12:00:00,323.71,324.18,323.71,324.18,7280.0,307.9443,308.3914,307.9443,308.3914,7280.0
2023-08-21 12:05:00,324.15,324.18,323.89,323.89,6528.0,308.3629,308.3914,308.1156,308.1156,6528.0
2023-08-21 12:10:00,324.0,324.08,323.6,324.0,13982.0,308.2202,308.2963,307.8397,308.2202,13982.0
2023-08-21 12:15:00,324.11,324.21,323.9,324.21,14396.0,308.3249,308.42,308.1251,308.42,14396.0
2023-08-21 12:20:00,324.13,324.2,323.91,324.16,22109.0,308.3439,308.4105,308.1346,308.3724,22109.0
2023-08-21 12:25:00,324.17,324.17,323.92,324.06,8451.0,308.3819,308.3819,308.1441,308.2773,8451.0
2023-08-21 12:30:00,324.13,324.17,323.78,323.88,7043.0,308.3439,308.3819,308.0109,308.1061,7043.0
2023-08-21 12:35:00,323.9,324.15,323.9,323.95,4274.0,308.1251,308.3629,308.1251,308.1726,4274.0
2023-08-21 12:40:00,324.05,324.27,324.05,324.16,6947.0,308.2678,308.4771,308.2678,308.3724,6947.0
2023-08-21 12:45:00,324.14,324.49,324.02,324.49,3660.0,308.3534,308.6863,308.2392,308.6863,3660.0
2023-08-21 12:50:00,324.51,324.61,324.24,324.24,5449.0,308.7054,308.8005,308.4485,308.4485,5449.0
2023-08-21 12:55:00,324.17,324.78,324.16,324.7,7464.0,308.3819,308.9622,308.3724,308.8861,7464.0
2023-08-21 13:00:00,324.7,324.71,324.41,324.42,4444.0,308.8861,308.8956,308.6102,308.6198,4444.0
2023-08-21 13:05:00,324.37,324.64,324.33,324.46,6200.0,308.5722,308.829,308.5341,308.6578,6200.0
2023-08-21 13:10:00,324.41,324.45,324.11,324.22,7447.0,308.6102,308.6483,308.3249,308.4295,7447.0
2023-08-21 13:15:00,324.13,324.59,324.13,324.52,4642.0,308.3439,308.7815,308.3439,308.7149,4642.0
2023-08-21 13:20:00,324.61,324.74,324.55,324.55,8173.0,308.8005,308.9242,308.7434,308.7434,8173.0
2023-08-21 13:25:00,324.55,324.71,324.46,324.62,5821.0,308.7434,308.8956,308.6578,308.81,5821.0
2023-08-21 13:30:00,324.56,324.69,324.44,324.53,7482.0,308.7529,308.8766,308.6388,308.7244,7482.0
2023-08-21 13:35:00,324.61,324.71,324.36,324.43,6372.0,308.8005,308.8956,308.5627,308.6293,6372.0
2023-08-21 13:40:00,324.52,324.61,324.31,324.41,6830.0,308.7149,308.8005,308.5151,308.6102,6830.0
2023-08-21 13:45:00,324.44,324.6,324.39,324.57,5879.0,308.6388,308.791,308.5912,308.7624,5879.0
2023-08-21 13:50:00,324.6,324.65,324.23,324.27,7552.0,308.791,308.8386,308.439,308.4771,7552.0
2023-08-21 13:55:00,324.25,324.34,323.71,323.91,10249.0,308.458,308.5436,307.9443,308.1346,10249.0
2023-08-21 14:00:00,324.03,324.29,323.87,323.95,12293.0,308.2487,308.4961,308.0965,308.1726,12293.0
2023-08-21 14:05:00,323.93,324.31,323.89,324.09,13783.0,308.1536,308.5151,308.1156,308.3058,13783.0
2023-08-21 14:10:00,324.13,324.33,324.1,324.29,8128.0,308.3439,308.5341,308.3153,308.4961,8128.0
2023-08-21 14:15:00,324.31,324.41,323.97,324.0,8101.0,308.5151,308.6102,308.1917,308.2202,8101.0
2023-08-21 14:20:00,324.06,324.07,323.84,323.84,10100.0,308.2773,308.2868,308.068,308.068,10100.0
2023-08-21 14:25:00,323.82,324.14,323.69,324.03,12043.0,308.049,308.3534,307.9253,308.2487,12043.0
2023-08-21 14:30:00,324.03,324.13,323.85,323.9,10248.0,308.2487,308.3439,308.0775,308.1251,10248.0
2023-08-21 14:35:00,323.95,324.36,323.93,324.17,15650.0,308.1726,308.5627,308.1536,308.3819,15650.0
2023-08-21 14:40:00,324.17,324.4,324.16,324.39,7616.0,308.3819,308.6007,308.3724,308.5912,7616.0
2023-08-21 14:45:00,324.31,324.74,324.25,324.64,7025.0,308.5151,308.9242,308.458,308.829,7025.0
2023-08-21 14:50:00,324.69,324.87,324.69,324.77,14321.0,308.8766,309.0478,308.8766,308.9527,14321.0
2023-08-21 14:55:00,324.84,324.89,324.59,324.79,16413.0,309.0193,309.0669,308.7815,308.9717,16413.0
2023-08-21 15:00:00,324.84,325.29,324.84,325.27,10596.0,309.0193,309.4474,309.0193,309.4284,10596.0
2023-08-21 15:05:00,325.32,325.36,324.99,325.19,9997.0,309.4759,309.514,309.162,309.3523,9997.0
2023-08-21 15:10:00,325.24,325.24,325.01,325.09,9005.0,309.3998,309.3998,309.181,309.2571,9005.0
2023-08-21 15:15:00,325.13,325.23,325.08,325.13,6193.0,309.2952,309.3903,309.2476,309.2952,6193.0
2023-08-21 15:20:00,325.09,325.09,324.81,324.89,13650.0,309.2571,309.2571,308.9908,309.0669,13650.0
2023-08-21 15:25:00,324.88,324.93,324.54,324.61,20545.0,309.0573,309.1049,308.7339,308.8005,20545.0
2023-08-21 15:30:00,324.64,324.84,324.47,324.78,14055.0,308.829,309.0193,308.6673,308.9622,14055.0
2023-08-21 15:35:00,324.83,324.84,324.71,324.78,17185.0,309.0098,309.0193,308.8956,308.9622,17185.0
2023-08-21 15:40:00,324.75,325.19,324.73,325.1,27661.0,308.9337,309.3523,308.9147,309.2666,27661.0
2023-08-21 15:45:00,325.1,325.1,324.7,324.88,22516.0,309.2666,309.2666,308.8861,309.0573,22516.0
2023-08-21 15:50:00,324.95,324.99,324.07,324.17,58256.0,309.1239,309.162,308.2868,308.3819,58256.0
2023-08-21 15:55:00,324.19,324.2,323.54,324.08,183643.0,308.401,308.4105,307.7826,308.2963,183643.0
2023-08-22 09:30:00,325.27,325.58,323.62,325.56,86024.0,309.4284,309.7233,307.8587,309.7042,86024.0
2023-08-22 09:35:00,325.44,326.31,324.41,324.41,34546.0,309.5901,310.4177,308.6102,308.6102,34546.0
2023-08-22 09:40:00,324.41,325.26,323.9,325.26,41987.0,308.6102,309.4188,308.1251,309.4188,41987.0
2023-08-22 09:45:00,325.32,325.37,323.5,324.11,28530.0,309.4759,309.5235,307.7446,308.3249,28530.0
2023-08-22 09:50:00,324.2,324.32,322.7,323.26,40606.0,308.4105,308.5246,306.9835,307.5162,40606.0
2023-08-22 09:55:00,323.29,324.23,323.12,323.83,27151.0,307.5448,308.439,307.3831,308.0585,27151.0
2023-08-22 10:00:00,323.73,323.94,323.27,323.8,11149.0,307.9634,308.1631,307.5258,308.0299,11149.0
2023-08-22 10:05:00,323.71,323.86,323.31,323.39,18348.0,307.9443,308.087,307.5638,307.6399,18348.0
2023-08-22 10:10:00,323.24,323.57,322.84,323.02,13622.0,307.4972,307.8111,307.1167,307.2879,13622.0
2023-08-22 10:15:00,323.02,323.3,322.4,322.88,23656.0,307.2879,307.5543,306.6981,307.1548,23656.0
2023-08-22 10:20:00,322.81,323.12,322.35,322.36,42118.0,307.0882,307.3831,306.6506,306.6601,42118.0
2023-08-22 10:25:00,322.55,323.0,322.03,322.85,14921.0,306.8408,307.2689,306.3462,307.1262,14921.0
2023-08-22 10:30:00,322.91,323.59,322.9,323.27,28789.0,307.1833,307.8302,307.1738,307.5258,28789.0
2023-08-22 10:35:00,323.34,323.87,323.29,323.65,13480.0,307.5924,308.0965,307.5448,307.8873,13480.0
2023-08-22 10:40:00,323.61,324.0,323.32,323.97,14109.0,307.8492,308.2202,307.5733,308.1917,14109.0
2023-08-22 10:45:00,323.96,324.34,323.68,324.34,19598.0,308.1822,308.5436,307.9158,308.5436,19598.0
2023-08-22 10:50:00,324.37,324.71,324.05,324.7,16089.0,308.5722,308.8956,308.2678,308.8861,16089.0
2023-08-22 10:55:00,324.78,325.52,324.78,325.12,23278.0,308.9622,309.6662,308.9622,309.2857,23278.0
2023-08-22 11:00:00,325.19,325.41,324.73,324.84,11171.0,309.3523,309.5615,308.9147,309.0193,11171.0
2023-08-22 11:05:00,324.79,324.79,324.15,324.63,10900.0,308.9717,308.9717,308.3629,308.8195,10900.0
2023-08-22 11:10:00,324.69,324.96,324.37,324.58,17212.0,308.8766,309.1335,308.5722,308.772,17212.0
2023-08-22 11:15:00,324.49,324.89,324.26,324.78,16104.0,308.6863,309.0669,308.4675,308.9622,16104.0
2023-08-22 11:20:00,324.87,325.35,324.86,325.08,16885.0,309.0478,309.5045,309.0383,309.2476,16885.0
2023-08-22 11:25:00,325.09,325.7,325.08,325.5,10368.0,309.2571,309.8374,309.2476,309.6472,10368.0
2023-08-22 11:30:00,325.54,325.71,325.43,325.46,8190.0,309.6852,309.8469,309.5806,309.6091,8190.0
2023-08-22 11:35:00,325.36,325.42,324.95,324.95,10474.0,309.514,309.571,309.1239,309.1239,10474.0
2023-08-22 11:40:00,324.89,325.04,324.67,324.68,6360.0,309.0669,309.2096,308.8576,308.8671,6360.0
2023-08-22 11:45:00,324.54,324.75,324.37,324.57,4983.0,308.7339,308.9337,308.5722,308.7624,4983.0
2023-08-22 11:50:00,324.68,324.68,324.2,324.47,11195.0,308.8671,308.8671,308.4105,308.6673,11195.0
2023-08-22 11:55:00,324.43,324.5,324.11,324.38,10791.0,308.6293,308.6959,308.3249,308.5817,10791.0
2023-08-22 12:00:00,324.2,324.59,324.2,324.59,5699.0,308.4105,308.7815,308.4105,308.7815,5699.0
2023-08-22 12:05:00,324.57,324.57,324.1,324.36,11146.0,308.7624,308.7624,308.3153,308.5627,11146.0
2023-08-22 12:10:00,324.27,324.36,323.81,323.88,5904.0,308.4771,308.5627,308.0395,308.1061,5904.0
2023-08-22 12:15:00,323.81,324.08,323.8,324.03,9519.0,308.0395,308.2963,308.0299,308.2487,9519.0
2023-08-22 12:20:00,324.16,324.27,323.97,323.97,6344.0,308.3724,308.4771,308.1917,308.1917,6344.0
2023-08-22 12:25:00,323.96,324.28,323.86,324.25,7708.0,308.1822,308.4866,308.087,308.458,7708.0
2023-08-22 12:30:00,324.28,324.46,324.04,324.22,7870.0,308.4866,308.6578,308.2583,308.4295,7870.0
2023-08-22 12:35:00,324.21,324.85,324.2,324.83,5960.0,308.42,309.0288,308.4105,309.0098,5960.0
2023-08-22 12:40:00,324.81,324.97,324.79,324.79,6402.0,308.9908,309.143,308.9717,308.9717,6402.0
2023-08-22 12:45:00,324.84,324.89,324.52,324.53,5471.0,309.0193,309.0669,308.7149,308.7244,5471.0
2023-08-22 12:50:00,324.58,324.83,324.49,324.82,6584.0,308.772,309.0098,308.6863,309.0003,6584.0
2023-08-22 12:55:00,324.87,325.06,324.66,324.66,12174.0,309.0478,309.2286,308.8481,308.8481,12174.0
2023-08-22 13:00:00,324.59,324.64,324.23,324.24,9189.0,308.7815,308.829,308.439,308.4485,9189.0
2023-08-22 13:05:00,324.25,324.37,324.0,324.31,5900.0,308.458,308.5722,308.2202,308.5151,5900.0
2023-08-22 13:10:00,324.36,324.36,323.97,324.11,6818.0,308.5627,308.5627,308.1917,308.3249,6818.0
2023-08-22 13:15:00,324.1,324.12,323.8,324.06,7788.0,308.3153,308.3344,308.0299,308.2773,7788.0
2023-08-22 13:20:00,324.14,324.31,323.94,324.26,6104.0,308.3534,308.5151,308.1631,308.4675,6104.0
2023-08-22 13:25:00,324.2,324.26,324.05,324.23,11034.0,308.4105,308.4675,308.2678,308.439,11034.0
2023-08-22 13:30:00,324.21,324.28,324.06,324.16,5489.0,308.42,308.4866,308.2773,308.3724,5489.0
2023-08-22 13:35:00,324.19,324.32,324.0,324.05,14945.0,308.401,308.5246,308.2202,308.2678,14945.0
2023-08-22 13:40:00,324.1,324.19,323.97,324.02,12349.0,308.3153,308.401,308.1917,308.2392,12349.0
2023-08-22 13:45:00,324.01,324.12,323.87,323.88,11757.0,308.2297,308.3344,308.0965,308.1061,11757.0
2023-08-22 13:50:00,323.91,324.14,323.83,324.04,9981.0,308.1346,308.3534,308.0585,308.2583,9981.0
2023-08-22 13:55:00,324.05,324.34,324.0,324.29,6878.0,308.2678,308.5436,308.2202,308.4961,6878.0
2023-08-22 14:00:00,324.25,324.78,324.15,324.59,11452.0,308.458,308.9622,308.3629,308.7815,11452.0
2023-08-22 14:05:00,324.6,324.79,324.57,324.79,5651.0,308.791,308.9717,308.7624,308.9717,5651.0
2023-08-22 14:10:00,324.74,324.85,324.33,324.4,9241.0,308.9242,309.0288,308.5341,308.6007,9241.0
2023-08-22 14:15:00,324.35,324.42,324.18,324.21,12890.0,308.5532,308.6198,308.3914,308.42,12890.0
2023-08-22 14:20:00,324.27,324.35,324.21,324.23,6650.0,308.4771,308.5532,308.42,308.439,6650.0
2023-08-22 14:25:00,324.19,324.9,324.19,324.74,11830.0,308.401,309.0764,308.401,308.9242,11830.0
2023-08-22 14:30:00,324.73,324.85,324.65,324.78,12866.0,308.9147,309.0288,308.8386,308.9622,12866.0
2023-08-22 14:35:00,324.79,324.85,324.52,324.7,6788.0,308.9717,309.0288,308.7149,308.8861,6788.0
2023-08-22 14:40:00,324.79,324.79,324.34,324.5,7084.0,308.9717,308.9717,308.5436,308.6959,7084.0
2023-08-22 14:45:00,324.52,324.63,324.29,324.42,5935.0,308.7149,308.8195,308.4961,308.6198,5935.0
2023-08-22 14:50:00,324.43,324.69,324.43,324.64,15144.0,308.6293,308.8766,308.6293,308.829,15144.0
2023-08-22 14:55:00,324.57,324.77,324.53,324.64,8568.0,308.7624,308.9527,308.7244,308.829,8568.0
2023-08-22 15:00:00,324.69,324.89,324.69,324.88,9235.0,308.8766,309.0669,308.8766,309.0573,9235.0
2023-08-22 15:05:00,324.88,325.04,324.87,325.01,8280.0,309.0573,309.2096,309.0478,309.181,8280.0
2023-08-22 15:10:00,325.05,325.48,325.04,325.48,8881.0,309.2191,309.6281,309.2096,309.6281,8881.0
2023-08-22 15:15:00,325.44,325.55,325.12,325.18,11913.0,309.5901,309.6947,309.2857,309.3427,11913.0
2023-08-22 15:20:00,325.18,325.24,324.81,324.83,7992.0,309.3427,309.3998,308.9908,309.0098,7992.0
2023-08-22 15:25:00,324.94,325.07,324.5,324.7,13713.0,309.1144,309.2381,308.6959,308.8861,13713.0
2023-08-22 15:30:00,324.62,324.62,324.06,324.21,20320.0,308.81,308.81,308.2773,308.42,20320.0
2023-08-22 15:35:00,324.18,324.18,323.88,323.88,13746.0,308.3914,308.3914,308.1061,308.1061,13746.0
2023-08-22 15:40:00,323.86,324.14,323.72,324.09,23712.0,308.087,308.3534,307.9538,308.3058,23712.0
2023-08-22 15:45:00,324.05,324.35,323.96,323.98,24810.0,308.2678,308.5532,308.1822,308.2012,24810.0
2023-08-22 15:50:00,324.06,324.39,324.04,324.27,30965.0,308.2773,308.5912,308.2583,308.4771,30965.0
2023-08-22 15:55:00,324.28,324.6,324.2,324.48,94396.0,308.4866,308.791,308.4105,308.6768,94396.0
2023-08-23 09:30:00,324.52,325.8,324.22,324.39,53537.0,308.7149,309.9325,308.4295,308.5912,53537.0
2023-08-23 09:35:00,324.41,325.69,324.08,324.82,18508.0,308.6102,309.8279,308.2963,309.0003,18508.0
2023-08-23 09:40:00,324.93,325.13,324.46,324.53,13832.0,309.1049,309.2952,308.6578,308.7244,13832.0
2023-08-23 09:45:00,324.53,325.04,324.24,324.69,17553.0,308.7244,309.2096,308.4485,308.8766,17553.0
2023-08-23 09:50:00,324.85,325.09,324.56,324.81,17469.0,309.0288,309.2571,308.7529,308.9908,17469.0
2023-08-23 09:55:00,324.85,325.28,324.74,325.1,12386.0,309.0288,309.4379,308.9242,309.2666,12386.0
2023-08-23 10:00:00,325.17,325.43,324.64,325.39,22716.0,309.3332,309.5806,308.829,309.5425,22716.0
2023-08-23 10:05:00,325.43,325.76,325.13,325.25,11204.0,309.5806,309.8945,309.2952,309.4093,11204.0
2023-08-23 10:10:00,325.18,325.62,325.06,325.62,11474.0,309.3427,309.7613,309.2286,309.7613,11474.0
2023-08-23 10:15:00,325.54,325.86,325.15,325.34,13808.0,309.6852,309.9896,309.3142,309.4949,13808.0
2023-08-23 10:20:00,325.32,325.39,325.05,325.37,20059.0,309.4759,309.5425,309.2191,309.5235,20059.0
2023-08-23 10:25:00,325.44,325.66,325.03,325.25,8574.0,309.5901,309.7994,309.2,309.4093,8574.0
2023-08-23 10:30:00,325.39,325.49,324.94,325.14,13968.0,309.5425,309.6376,309.1144,309.3047,13968.0
2023-08-23 10:35:00,325.16,325.33,324.97,325.15,18186.0,309.3237,309.4854,309.143,309.3142,18186.0
2023-08-23 10:40:00,325.16,325.73,325.15,325.69,10364.0,309.3237,309.866,309.3142,309.8279,10364.0
2023-08-23 10:45:00,325.69,325.91,325.37,325.88,11043.0,309.8279,310.0372,309.5235,310.0086,11043.0
2023-08-23 10:50:00,325.77,326.26,325.73,326.05,23288.0,309.904,310.3701,309.866,310.1704,23288.0
2023-08-23 10:55:00,325.98,326.18,325.75,326.15,10938.0,310.1038,310.294,309.885,310.2655,10938.0
2023-08-23 11:00:00,326.18,326.22,325.55,325.77,15846.0,310.294,310.3321,309.6947,309.904,15846.0
2023-08-23 11:05:00,325.81,326.02,325.72,325.97,4166.0,309.9421,310.1418,309.8564,310.0943,4166.0
2023-08-23 11:10:00,326.01,326.34,325.96,326.34,8679.0,310.1323,310.4462,310.0847,310.4462,8679.0
2023-08-23 11:15:00,326.36,326.49,326.0,326.0,18151.0,310.4653,310.5889,310.1228,310.1228,18151.0
2023-08-23 11:20:00,326.05,326.11,325.74,325.87,5292.0,310.1704,310.2274,309.8755,309.9991,5292.0
2023-08-23 11:25:00,325.79,325.94,325.65,325.94,5073.0,309.923,310.0657,309.7898,310.0657,5073.0
2023-08-23 11:30:00,325.92,326.1,325.66,325.99,12424.0,310.0467,310.2179,309.7994,310.1133,12424.0
2023-08-23 11:35:00,326.04,326.16,325.75,325.87,10776.0,310.1609,310.275,309.885,309.9991,10776.0
2023-08-23 11:40:00,325.81,325.92,325.39,325.55,8134.0,309.9421,310.0467,309.5425,309.6947,8134.0
2023-08-23 11:45:00,325.55,325.93,325.54,325.92,6483.0,309.6947,310.0562,309.6852,310.0467,6483.0
2023-08-23 11:50:00,325.84,325.96,325.8,325.85,5276.0,309.9706,310.0847,309.9325,309.9801,5276.0
2023-08-23 11:55:00,325.88,326.07,325.82,325.97,7468.0,310.0086,310.1894,309.9516,310.0943,7468.0
2023-08-23 12:00:00,325.89,326.11,325.86,325.92,6528.0,310.0182,310.2274,309.9896,310.0467,6528.0
2023-08-23 12:05:00,325.92,325.97,325.76,325.85,6061.0,310.0467,310.0943,309.8945,309.9801,6061.0
2023-08-23 12:10:00,325.91,326.11,325.84,326.06,8904.0,310.0372,310.2274,309.9706,310.1799,8904.0
2023-08-23 12:15:00,326.13,326.13,325.6,325.66,11699.0,310.2465,310.2465,309.7423,309.7994,11699.0
2023-08-23 12:20:00,325.63,325.97,325.53,325.95,4529.0,309.7708,310.0943,309.6757,310.0752,4529.0
2023-08-23 12:25:00,325.88,325.99,325.74,325.75,5740.0,310.0086,310.1133,309.8755,309.885,5740.0
2023-08-23 12:30:00,325.82,326.01,325.77,326.01,2874.0,309.9516,310.1323,309.904,310.1323,2874.0
2023-08-23 12:35:00,325.93,326.26,325.93,326.06,5018.0,310.0562,310.3701,310.0562,310.1799,5018.0
2023-08-23 12:40:00,326.03,326.48,325.98,326.47,4535.0,310.1513,310.5794,310.1038,310.5699,4535.0
2023-08-23 12:45:00,326.47,326.63,326.41,326.61,5485.0,310.5699,310.7221,310.5128,310.7031,5485.0
2023-08-23 12:50:00,326.65,326.83,326.61,326.75,7032.0,310.7411,310.9124,310.7031,310.8363,7032.0
2023-08-23 12:55:00,326.75,326.75,326.58,326.61,6259.0,310.8363,310.8363,310.6746,310.7031,6259.0
2023-08-23 13:00:00,326.66,326.9,326.57,326.9,12870.0,310.7507,310.979,310.665,310.979,12870.0
2023-08-23 13:05:00,326.86,326.86,326.69,326.69,5682.0,310.9409,310.9409,310.7792,310.7792,5682.0
2023-08-23 13:10:00,326.71,326.71,326.34,326.38,5459.0,310.7982,310.7982,310.4462,310.4843,5459.0
2023-08-23 13:15:00,326.38,326.61,326.38,326.54,9868.0,310.4843,310.7031,310.4843,310.6365,9868.0
2023-08-23 13:20:00,326.5,326.74,326.46,326.63,5549.0,310.5984,310.8268,310.5604,310.7221,5549.0
2023-08-23 13:25:00,326.63,326.63,326.48,326.54,6327.0,310.7221,310.7221,310.5794,310.6365,6327.0
2023-08-23 13:30:00,326.57,326.75,326.55,326.66,6129.0,310.665,310.8363,310.646,310.7507,6129.0
2023-08-23 13:35:00,326.62,326.62,326.41,326.53,2345.0,310.7126,310.7126,310.5128,310.627,2345.0
2023-08-23 13:40:00,326.65,326.8,326.62,326.8,2158.0,310.7411,310.8838,310.7126,310.8838,2158.0
2023-08-23 13:45:00,326.79,326.93,326.69,326.75,12306.0,310.8743,311.0075,310.7792,310.8363,12306.0
2023-08-23 13:50:00,326.7,326.79,326.64,326.64,3734.0,310.7887,310.8743,310.7316,310.7316,3734.0
2023-08-23 13:55:00,326.64,326.64,326.43,326.49,9380.0,310.7316,310.7316,310.5319,310.5889,9380.0
2023-08-23 14:00:00,326.49,326.49,326.28,326.4,6656.0,310.5889,310.5889,310.3892,310.5033,6656.0
2023-08-23 14:05:00,326.47,326.62,326.46,326.58,7706.0,310.5699,310.7126,310.5604,310.6746,7706.0
2023-08-23 14:10:00,326.56,326.61,326.43,326.61,7205.0,310.6555,310.7031,310.5319,310.7031,7205.0
2023-08-23 14:15:00,326.52,326.62,326.41,326.59,8470.0,310.6175,310.7126,310.5128,310.6841,8470.0
2023-08-23 14:20:00,326.58,326.59,326.2,326.48,5355.0,310.6746,310.6841,310.3131,310.5794,5355.0
2023-08-23 14:25:00,326.46,326.83,326.46,326.5,12467.0,310.5604,310.9124,310.5604,310.5984,12467.0
2023-08-23 14:30:00,326.5,326.57,326.25,326.38,6989.0,310.5984,310.665,310.3606,310.4843,6989.0
2023-08-23 14:35:00,326.33,326.33,326.13,326.13,5445.0,310.4367,310.4367,310.2465,310.2465,5445.0
2023-08-23 14:40:00,326.16,326.38,326.12,326.3,6763.0,310.275,310.4843,310.237,310.4082,6763.0
2023-08-23 14:45:00,326.33,326.51,326.2,326.39,8389.0,310.4367,310.608,310.3131,310.4938,8389.0
2023-08-23 14:50:00,326.38,326.48,326.3,326.42,8558.0,310.4843,310.5794,310.4082,310.5223,8558.0
2023-08-23 14:55:00,326.41,326.5,326.32,326.4,10145.0,310.5128,310.5984,310.4272,310.5033,10145.0
2023-08-23 15:00:00,326.37,326.42,326.0,326.38,12085.0,310.4748,310.5223,310.1228,310.4843,12085.0
2023-08-23 15:05:00,326.48,326.61,326.3,326.54,6974.0,310.5794,310.7031,310.4082,310.6365,6974.0
2023-08-23 15:10:00,326.52,326.52,326.21,326.21,10660.0,310.6175,310.6175,310.3226,310.3226,10660.0
2023-08-23 15:15:00,326.29,326.5,326.23,326.28,8308.0,310.3987,310.5984,310.3416,310.3892,8308.0
2023-08-23 15:20:00,326.19,326.24,326.0,326.07,6964.0,310.3035,310.3511,310.1228,310.1894,6964.0
2023-08-23 15:25:00,326.11,326.66,326.07,326.66,8864.0,310.2274,310.7507,310.1894,310.7507,8864.0
2023-08-23 15:30:00,326.6,326.6,326.26,326.26,17064.0,310.6936,310.6936,310.3701,310.3701,17064.0
2023-08-23 15:35:00,326.26,326.58,326.14,326.41,17382.0,310.3701,310.6746,310.256,310.5128,17382.0
2023-08-23 15:40:00,326.43,326.66,326.22,326.45,16824.0,310.5319,310.7507,310.3321,310.5509,16824.0
2023-08-23 15:45:00,326.47,326.51,326.25,326.34,17120.0,310.5699,310.608,310.3606,310.4462,17120.0
2023-08-23 15:50:00,326.38,326.43,326.1,326.11,40707.0,310.4843,310.5319,310.2179,310.2274,40707.0
2023-08-23 15:55:00,326.1,326.16,325.44,326.1,191986.0,310.2179,310.275,309.5901,310.2179,191986.0
2023-08-24 09:30:00,325.12,326.92,325.0,326.39,63645.0,309.2857,310.998,309.1715,310.4938,63645.0
2023-08-24 09:35:00,326.43,326.57,325.59,325.61,22881.0,310.5319,310.665,309.7328,309.7518,22881.0
2023-08-24 09:40:00,325.69,326.26,325.54,326.13,16289.0,309.8279,310.3701,309.6852,310.2465,16289.0
2023-08-24 09:45:00,325.99,327.08,325.95,327.03,14736.0,310.1133,311.1502,310.0752,311.1026,14736.0
2023-08-24 09:50:00,326.78,327.55,326.58,327.1,23856.0,310.8648,311.5973,310.6746,311.1692,23856.0
2023-08-24 09:55:00,327.23,328.6,327.14,328.58,23454.0,311.2929,312.5962,311.2073,312.5771,23454.0
2023-08-24 10:00:00,328.58,329.0,328.36,328.67,30397.0,312.5771,312.9767,312.3679,312.6628,30397.0
2023-08-24 10:05:00,328.66,328.7,327.86,328.06,27890.0,312.6533,312.6913,311.8922,312.0825,27890.0
2023-08-24 10:10:00,327.98,327.98,327.35,327.38,12947.0,312.0064,312.0064,311.4071,311.4356,12947.0
2023-08-24 10:15:00,327.36,327.83,327.2,327.72,10836.0,311.4166,311.8637,311.2644,311.759,10836.0
2023-08-24 10:20:00,327.68,328.39,327.67,327.78,14599.0,311.721,312.3964,311.7115,311.8161,14599.0
2023-08-24 10:25:00,327.83,328.39,327.78,328.25,15183.0,311.8637,312.3964,311.8161,312.2632,15183.0
2023-08-24 10:30:00,328.28,328.28,327.53,327.54,14676.0,312.2918,312.2918,311.5783,311.5878,14676.0
2023-08-24 10:35:00,327.47,328.16,327.47,328.16,9880.0,311.5212,312.1776,311.5212,312.1776,9880.0
2023-08-24 10:40:00,327.95,328.05,327.06,327.19,9212.0,311.9778,312.073,311.1312,311.2548,9212.0
2023-08-24 10:45:00,327.07,327.18,326.6,326.88,10059.0,311.1407,311.2453,310.6936,310.9599,10059.0
2023-08-24 10:50:00,326.88,327.15,326.51,326.82,19311.0,310.9599,311.2168,310.608,310.9029,19311.0
2023-08-24 10:55:00,326.77,327.23,326.77,326.94,16600.0,310.8553,311.2929,310.8553,311.017,16600.0
2023-08-24 11:00:00,326.86,326.91,326.12,326.34,18690.0,310.9409,310.9885,310.237,310.4462,18690.0
2023-08-24 11:05:00,326.49,326.57,326.17,326.2,10734.0,310.5889,310.665,310.2845,310.3131,10734.0
2023-08-24 11:10:00,326.21,326.52,326.15,326.44,17840.0,310.3226,310.6175,310.2655,310.5414,17840.0
2023-08-24 11:15:00,326.39,326.42,326.0,326.32,11986.0,310.4938,310.5223,310.1228,310.4272,11986.0
2023-08-24 11:20:00,326.45,326.56,325.86,325.94,11272.0,310.5509,310.6555,309.9896,310.0657,11272.0
2023-08-24 11:25:00,325.89,326.55,325.76,326.38,12539.0,310.0182,310.646,309.8945,310.4843,12539.0
2023-08-24 11:30:00,326.44,326.44,326.01,326.3,11681.0,310.5414,310.5414,310.1323,310.4082,11681.0
2023-08-24 11:35:00,326.13,326.51,326.11,326.36,8089.0,310.2465,310.608,310.2274,310.4653,8089.0
2023-08-24 11:40:00,326.37,326.4,325.89,325.89,11074.0,310.4748,310.5033,310.0182,310.0182,11074.0
2023-08-24 11:45:00,325.93,325.93,325.58,325.87,7780.0,310.0562,310.0562,309.7233,309.9991,7780.0
2023-08-24 11:50:00,325.98,325.98,325.66,325.8,8836.0,310.1038,310.1038,309.7994,309.9325,8836.0
2023-08-24 11:55:00,325.78,325.78,325.43,325.44,10799.0,309.9135,309.9135,309.5806,309.5901,10799.0
2023-08-24 12:00:00,325.44,325.72,325.41,325.56,8267.0,309.5901,309.8564,309.5615,309.7042,8267.0
2023-08-24 12:05:00,325.52,326.08,325.51,325.92,5887.0,309.6662,310.1989,309.6567,310.0467,5887.0
2023-08-24 12:10:00,325.91,326.03,325.64,325.69,8085.0,310.0372,310.1513,309.7803,309.8279,8085.0
2023-08-24 12:15:00,325.73,326.02,325.45,325.45,10085.0,309.866,310.1418,309.5996,309.5996,10085.0
2023-08-24 12:20:00,325.42,325.63,325.33,325.49,8726.0,309.571,309.7708,309.4854,309.6376,8726.0
2023-08-24 12:25:00,325.44,325.66,325.25,325.3,10322.0,309.5901,309.7994,309.4093,309.4569,10322.0
2023-08-24 12:30:00,325.31,325.77,325.31,325.69,6931.0,309.4664,309.904,309.4664,309.8279,6931.0
2023-08-24 12:35:00,325.7,326.09,325.7,326.02,9373.0,309.8374,310.2084,309.8374,310.1418,9373.0
2023-08-24 12:40:00,326.06,326.54,326.06,326.25,12550.0,310.1799,310.6365,310.1799,310.3606,12550.0
2023-08-24 12:45:00,326.28,326.47,326.03,326.27,7974.0,310.3892,310.5699,310.1513,310.3797,7974.0
2023-08-24 12:50:00,326.22,326.42,325.78,325.82,12771.0,310.3321,310.5223,309.9135,309.9516,12771.0
2023-08-24 12:55:00,325.83,325.92,325.68,325.79,6634.0,309.9611,310.0467,309.8184,309.923,6634.0
2023-08-24 13:00:00,325.85,325.97,325.32,325.32,6524.0,309.9801,310.0943,309.4759,309.4759,6524.0
2023-08-24 13:05:00,325.38,325.62,325.36,325.45,20170.0,309.533,309.7613,309.514,309.5996,20170.0
2023-08-24 13:10:00,325.47,325.67,325.44,325.6,6014.0,309.6186,309.8089,309.5901,309.7423,6014.0
2023-08-24 13:15:00,325.61,325.62,325.42,325.53,7093.0,309.7518,309.7613,309.571,309.6757,7093.0
2023-08-24 13:20:00,325.47,325.54,325.35,325.37,5768.0,309.6186,309.6852,309.5045,309.5235,5768.0
2023-08-24 13:25:00,325.37,325.38,324.93,325.21,11478.0,309.5235,309.533,309.1049,309.3713,11478.0
2023-08-24 13:30:00,325.19,325.33,325.13,325.17,4441.0,309.3523,309.4854,309.2952,309.3332,4441.0
2023-08-24 13:35:00,325.1,325.41,325.1,325.38,6710.0,309.2666,309.5615,309.2666,309.533,6710.0
2023-08-24 13:40:00,325.39,325.41,324.76,324.77,14154.0,309.5425,309.5615,308.9432,308.9527,14154.0
2023-08-24 13:45:00,324.81,325.27,324.77,325.06,9060.0,308.9908,309.4284,308.9527,309.2286,9060.0
2023-08-24 13:50:00,325.1,325.22,325.05,325.17,4274.0,309.2666,309.3808,309.2191,309.3332,4274.0
2023-08-24 13:55:00,325.17,325.31,325.05,325.26,9009.0,309.3332,309.4664,309.2191,309.4188,9009.0
2023-08-24 14:00:00,325.31,325.44,325.1,325.12,8242.0,309.4664,309.5901,309.2666,309.2857,8242.0
2023-08-24 14:05:00,325.05,325.15,324.89,324.96,6277.0,309.2191,309.3142,309.0669,309.1335,6277.0
2023-08-24 14:10:00,325.0,325.21,324.89,325.19,7333.0,309.1715,309.3713,309.0669,309.3523,7333.0
2023-08-24 14:15:00,325.13,325.18,324.74,324.82,6992.0,309.2952,309.3427,308.9242,309.0003,6992.0
2023-08-24 14:20:00,324.84,325.11,324.82,325.04,6412.0,309.0193,309.2761,309.0003,309.2096,6412.0
2023-08-24 14:25:00,325.04,325.04,324.77,324.82,8180.0,309.2096,309.2096,308.9527,309.0003,8180.0
2023-08-24 14:30:00,324.87,324.96,324.55,324.72,14176.0,309.0478,309.1335,308.7434,308.9051,14176.0
2023-08-24 14:35:00,324.72,324.75,324.43,324.46,13512.0,308.9051,308.9337,308.6293,308.6578,13512.0
2023-08-24 14:40:00,324.42,324.42,324.06,324.18,30939.0,308.6198,308.6198,308.2773,308.3914,30939.0
2023-08-24 14:45:00,324.19,324.77,324.19,324.44,13156.0,308.401,308.9527,308.401,308.6388,13156.0
2023-08-24 14:50:00,324.47,324.53,324.35,324.5,6778.0,308.6673,308.7244,308.5532,308.6959,6778.0
2023-08-24 14:55:00,324.45,324.76,324.34,324.38,14352.0,308.6483,308.9432,308.5436,308.5817,14352.0
2023-08-24 15:00:00,324.35,324.43,324.07,324.31,15100.0,308.5532,308.6293,308.2868,308.5151,15100.0
2023-08-24 15:05:00,324.38,324.67,324.19,324.19,8822.0,308.5817,308.8576,308.401,308.401,8822.0
2023-08-24 15:10:00,324.19,324.25,324.04,324.22,11842.0,308.401,308.458,308.2583,308.4295,11842.0
2023-08-24 15:15:00,324.23,324.37,324.04,324.04,12369.0,308.439,308.5722,308.2583,308.2583,12369.0
2023-08-24 15:20:00,324.09,324.32,324.08,324.22,20702.0,308.3058,308.5246,308.2963,308.4295,20702.0
2023-08-24 15:25:00,324.18,324.3,323.96,324.02,19909.0,308.3914,308.5056,308.1822,308.2392,19909.0
2023-08-24 15:30:00,324.01,324.19,323.87,324.04,20708.0,308.2297,308.401,308.0965,308.2583,20708.0
2023-08-24 15:35:00,324.04,324.07,323.16,323.16,17423.0,308.2583,308.2868,307.4211,307.4211,17423.0
2023-08-24 15:40:00,323.17,323.4,322.83,322.97,30520.0,307.4306,307.6494,307.1072,307.2404,30520.0
2023-08-24 15:45:00,322.96,322.96,322.3,322.48,49423.0,307.2309,307.2309,306.603,306.7742,49423.0
2023-08-24 15:50:00,322.47,323.03,322.46,322.68,49581.0,306.7647,307.2974,306.7552,306.9645,49581.0
2023-08-24 15:55:00,322.68,323.12,322.41,322.51,121236.0,306.9645,307.3831,306.7076,306.8028,121236.0
2023-08-25 09:30:00,323.43,325.6,322.78,325.6,55502.0,307.678,309.7423,307.0596,309.7423,55502.0
2023-08-25 09:35:00,325.37,326.34,324.96,325.29,35063.0,309.5235,310.4462,309.1335,309.4474,35063.0
2023-08-25 09:40:00,325.33,325.51,324.67,324.85,13101.0,309.4854,309.6567,308.8576,309.0288,13101.0
2023-08-25 09:45:00,324.73,325.45,324.67,324.67,13182.0,308.9147,309.5996,308.8576,308.8576,13182.0
2023-08-25 09:50:00,324.73,324.75,324.28,324.28,10229.0,308.9147,308.9337,308.4866,308.4866,10229.0
2023-08-25 09:55:00,324.31,325.08,324.0,325.07,10477.0,308.5151,309.2476,308.2202,309.2381,10477.0
2023-08-25 10:00:00,325.28,325.42,324.44,324.56,10682.0,309.4379,309.571,308.6388,308.7529,10682.0
2023-08-25 10:05:00,324.5,324.83,323.65,323.87,16795.0,308.6959,309.0098,307.8873,308.0965,16795.0
2023-08-25 10:10:00,324.02,324.81,323.92,324.71,9675.0,308.2392,308.9908,308.1441,308.8956,9675.0
2023-08-25 10:15:00,324.73,325.6,323.97,323.99,10715.0,308.9147,309.7423,308.1917,308.2107,10715.0
2023-08-25 10:20:00,324.1,324.2,323.16,323.3,23214.0,308.3153,308.4105,307.4211,307.5543,23214.0
2023-08-25 10:25:00,323.3,323.42,322.88,323.11,9819.0,307.5543,307.6685,307.1548,307.3736,9819.0
2023-08-25 10:30:00,323.09,323.12,322.46,322.48,14753.0,307.3545,307.3831,306.7552,306.7742,14753.0
2023-08-25 10:35:00,322.47,323.11,322.37,322.89,17778.0,306.7647,307.3736,306.6696,307.1643,17778.0
2023-08-25 10:40:00,322.86,323.56,322.69,322.69,14183.0,307.1357,307.8016,306.974,306.974,14183.0
2023-08-25 10:45:00,322.6,322.75,322.39,322.75,7504.0,306.8884,307.0311,306.6886,307.0311,7504.0
2023-08-25 10:50:00,322.75,323.03,322.36,322.38,12171.0,307.0311,307.2974,306.6601,306.6791,12171.0
2023-08-25 10:55:00,322.4,322.45,322.0,322.01,12967.0,306.6981,306.7457,306.3176,306.3271,12967.0
2023-08-25 11:00:00,321.91,322.12,321.35,322.01,8579.0,306.232,306.4318,305.6993,306.3271,8579.0
2023-08-25 11:05:00,321.83,323.2,321.83,322.84,14885.0,306.1559,307.4592,306.1559,307.1167,14885.0
2023-08-25 11:10:00,322.85,323.2,322.41,322.67,11304.0,307.1262,307.4592,306.7076,306.955,11304.0
2023-08-25 11:15:00,322.67,322.67,322.06,322.33,10045.0,306.955,306.955,306.3747,306.6315,10045.0
2023-08-25 11:20:00,322.2,322.31,321.85,322.25,13290.0,306.5079,306.6125,306.1749,306.5554,13290.0
2023-08-25 11:25:00,322.21,323.11,322.2,322.95,11378.0,306.5174,307.3736,306.5079,307.2213,11378.0
2023-08-25 11:30:00,322.95,323.01,322.6,322.82,6280.0,307.2213,307.2784,306.8884,307.0977,6280.0
2023-08-25 11:35:00,322.94,323.64,322.84,323.4,10867.0,307.2118,307.8777,307.1167,307.6494,10867.0
2023-08-25 11:40:00,323.41,323.41,322.39,322.59,9897.0,307.6589,307.6589,306.6886,306.8789,9897.0
2023-08-25 11:45:00,322.59,322.64,322.33,322.61,4194.0,306.8789,306.9264,306.6315,306.8979,4194.0
2023-08-25 11:50:00,322.52,322.77,322.27,322.47,8210.0,306.8123,307.0501,306.5745,306.7647,8210.0
2023-08-25 11:55:00,322.36,322.36,321.85,321.96,5084.0,306.6601,306.6601,306.1749,306.2796,5084.0
2023-08-25 12:00:00,322.05,322.26,322.0,322.14,7716.0,306.3652,306.565,306.3176,306.4508,7716.0
2023-08-25 12:05:00,322.17,322.43,322.13,322.3,6064.0,306.4793,306.7267,306.4413,306.603,6064.0
2023-08-25 12:10:00,322.37,322.58,322.2,322.48,6053.0,306.6696,306.8694,306.5079,306.7742,6053.0
2023-08-25 12:15:00,322.5,322.5,322.04,322.33,10873.0,306.7933,306.7933,306.3557,306.6315,10873.0
2023-08-25 12:20:00,322.31,322.99,322.25,322.99,5859.0,306.6125,307.2594,306.5554,307.2594,5859.0
2023-08-25 12:25:00,322.8,323.02,322.77,322.95,4543.0,307.0787,307.2879,307.0501,307.2213,4543.0
2023-08-25 12:30:00,323.01,323.25,322.8,322.8,8891.0,307.2784,307.5067,307.0787,307.0787,8891.0
2023-08-25 12:35:00,322.8,323.07,322.79,322.85,4841.0,307.0787,307.3355,307.0691,307.1262,4841.0
2023-08-25 12:40:00,322.8,322.91,322.56,322.56,11387.0,307.0787,307.1833,306.8503,306.8503,11387.0
2023-08-25 12:45:00,322.6,322.7,322.37,322.4,19024.0,306.8884,306.9835,306.6696,306.6981,19024.0
2023-08-25 12:50:00,322.41,322.62,321.84,321.85,20563.0,306.7076,306.9074,306.1654,306.1749,20563.0
2023-08-25 12:55:00,321.82,322.28,321.74,322.28,8209.0,306.1464,306.584,306.0703,306.584,8209.0
2023-08-25 13:00:00,322.26,322.42,322.16,322.25,11158.0,306.565,306.7172,306.4698,306.5554,11158.0
2023-08-25 13:05:00,322.2,322.47,322.17,322.2,7163.0,306.5079,306.7647,306.4793,306.5079,7163.0
2023-08-25 13:10:00,322.15,322.54,321.97,322.53,6941.0,306.4603,306.8313,306.2891,306.8218,6941.0
2023-08-25 13:15:00,322.42,322.55,321.8,321.94,8564.0,306.7172,306.8408,306.1274,306.2605,8564.0
2023-08-25 13:20:00,322.01,322.05,321.56,321.56,8317.0,306.3271,306.3652,305.899,305.899,8317.0
2023-08-25 13:25:00,321.67,321.91,321.58,321.91,6790.0,306.0037,306.232,305.9181,306.232,6790.0
2023-08-25 13:30:00,321.91,321.91,321.36,321.45,12572.0,306.232,306.232,305.7088,305.7944,12572.0
2023-08-25 13:35:00,321.49,321.6,321.21,321.24,7377.0,305.8325,305.9371,305.5661,305.5946,7377.0
2023-08-25 13:40:00,321.2,321.6,321.2,321.6,9607.0,305.5566,305.9371,305.5566,305.9371,9607.0
2023-08-25 13:45:00,321.46,321.64,321.38,321.63,8672.0,305.8039,305.9751,305.7278,305.9656,8672.0
2023-08-25 13:50:00,321.62,322.06,321.58,322.06,11669.0,305.9561,306.3747,305.9181,306.3747,11669.0
2023-08-25 13:55:00,322.07,322.18,321.95,322.18,11108.0,306.3842,306.4888,306.27,306.4888,11108.0
2023-08-25 14:00:00,322.13,322.16,321.92,322.04,6687.0,306.4413,306.4698,306.2415,306.3557,6687.0
2023-08-25 14:05:00,322.06,322.23,321.93,322.19,9201.0,306.3747,306.5364,306.251,306.4984,9201.0
2023-08-25 14:10:00,322.19,322.6,322.03,322.54,9959.0,306.4984,306.8884,306.3462,306.8313,9959.0
2023-08-25 14:15:00,322.69,322.71,322.15,322.63,13161.0,306.974,306.993,306.4603,306.9169,13161.0
2023-08-25 14:20:00,322.71,323.16,322.71,322.85,8667.0,306.993,307.4211,306.993,307.1262,8667.0
2023-08-25 14:25:00,322.85,323.09,322.78,323.05,7626.0,307.1262,307.3545,307.0596,307.3165,7626.0
2023-08-25 14:30:00,323.12,323.3,322.88,323.17,9621.0,307.3831,307.5543,307.1548,307.4306,9621.0
2023-08-25 14:35:00,323.17,323.19,322.82,322.84,9357.0,307.4306,307.4497,307.0977,307.1167,9357.0
2023-08-25 14:40:00,322.9,322.99,322.65,322.78,13444.0,307.1738,307.2594,306.936,307.0596,13444.0
2023-08-25 14:45:00,322.73,322.87,322.49,322.84,7880.0,307.0121,307.1452,306.7837,307.1167,7880.0
2023-08-25 14:50:00,322.88,322.96,322.61,322.84,9314.0,307.1548,307.2309,306.8979,307.1167,9314.0
2023-08-25 14:55:00,322.84,322.98,322.74,322.79,9422.0,307.1167,307.2499,307.0216,307.0691,9422.0
2023-08-25 15:00:00,322.81,323.26,322.5,322.66,12551.0,307.0882,307.5162,306.7933,306.9455,12551.0
2023-08-25 15:05:00,322.64,322.77,322.27,322.52,17621.0,306.9264,307.0501,306.5745,306.8123,17621.0
2023-08-25 15:10:00,322.61,322.62,321.97,322.08,22825.0,306.8979,306.9074,306.2891,306.3937,22825.0
2023-08-25 15:15:00,322.2,322.56,322.15,322.36,25488.0,306.5079,306.8503,306.4603,306.6601,25488.0
2023-08-25 15:20:00,322.47,322.81,322.38,322.49,16334.0,306.7647,307.0882,306.6791,306.7837,16334.0
2023-08-25 15:25:00,322.49,322.57,322.4,322.44,10930.0,306.7837,306.8599,306.6981,306.7362,10930.0
2023-08-25 15:30:00,322.4,322.65,322.38,322.46,17332.0,306.6981,306.936,306.6791,306.7552,17332.0
2023-08-25 15:35:00,322.44,322.7,322.43,322.59,17579.0,306.7362,306.9835,306.7267,306.8789,17579.0
2023-08-25 15:40:00,322.63,322.72,322.31,322.71,17743.0,306.9169,307.0025,306.6125,306.993,17743.0
2023-08-25 15:45:00,322.68,322.83,322.2,322.33,24928.0,306.9645,307.1072,306.5079,306.6315,24928.0
2023-08-25 15:50:00,322.24,322.85,322.23,322.64,49107.0,306.5459,307.1262,306.5364,306.9264,49107.0
2023-08-25 15:55:00,322.74,323.12,322.63,322.86,138761.0,307.0216,307.3831,306.9169,307.1357,138761.0
2023-08-28 09:30:00,323.2,325.47,322.87,325.42,48239.0,307.4592,309.6186,307.1452,309.571,48239.0
2023-08-28 09:35:00,325.47,326.56,325.47,325.48,37863.0,309.6186,310.6555,309.6186,309.6281,37863.0
2023-08-28 09:40:00,325.57,325.95,325.3,325.75,20384.0,309.7137,310.0752,309.4569,309.885,20384.0
2023-08-28 09:45:00,325.75,325.83,324.94,324.97,17039.0,309.885,309.9611,309.1144,309.143,17039.0
2023-08-28 09:50:00,324.97,325.19,324.46,324.91,14161.0,309.143,309.3523,308.6578,309.0859,14161.0
2023-08-28 09:55:00,324.94,325.43,324.84,325.03,12883.0,309.1144,309.5806,309.0193,309.2,12883.0
2023-08-28 10:00:00,325.0,325.4,325.0,325.24,10069.0,309.1715,309.552,309.1715,309.3998,10069.0
2023-08-28 10:05:00,325.28,325.82,325.18,325.74,12893.0,309.4379,309.9516,309.3427,309.8755,12893.0
2023-08-28 10:10:00,325.74,326.13,325.66,325.74,6939.0,309.8755,310.2465,309.7994,309.8755,6939.0
2023-08-28 10:15:00,325.76,325.81,325.39,325.75,12726.0,309.8945,309.9421,309.5425,309.885,12726.0
2023-08-28 10:20:00,325.8,325.91,325.32,325.82,6993.0,309.9325,310.0372,309.4759,309.9516,6993.0
2023-08-28 10:25:00,325.77,325.85,325.59,325.72,9648.0,309.904,309.9801,309.7328,309.8564,9648.0
2023-08-28 10:30:00,325.78,325.99,325.49,325.99,9254.0,309.9135,310.1133,309.6376,310.1133,9254.0
2023-08-28 10:35:00,325.77,326.0,325.61,325.88,12117.0,309.904,310.1228,309.7518,310.0086,12117.0
2023-08-28 10:40:00,325.87,326.75,325.85,326.67,18427.0,309.9991,310.8363,309.9801,310.7602,18427.0
2023-08-28 10:45:00,326.67,326.86,326.47,326.61,15333.0,310.7602,310.9409,310.5699,310.7031,15333.0
2023-08-28 10:50:00,326.61,326.94,326.23,326.65,25474.0,310.7031,311.017,310.3416,310.7411,25474.0
2023-08-28 10:55:00,326.68,327.44,326.58,327.11,21669.0,310.7697,311.4927,310.6746,311.1787,21669.0
2023-08-28 11:00:00,327.11,327.13,326.63,327.08,16993.0,311.1787,311.1978,310.7221,311.1502,16993.0
2023-08-28 11:05:00,326.99,327.19,326.22,326.5,23634.0,311.0646,311.2548,310.3321,310.5984,23634.0
2023-08-28 11:10:00,326.5,326.57,326.11,326.22,16433.0,310.5984,310.665,310.2274,310.3321,16433.0
2023-08-28 11:15:00,326.23,326.71,326.23,326.64,11528.0,310.3416,310.7982,310.3416,310.7316,11528.0
2023-08-28 11:20:00,326.68,326.82,325.94,326.01,31715.0,310.7697,310.9029,310.0657,310.1323,31715.0
2023-08-28 11:25:00,326.01,326.68,325.91,326.41,10478.0,310.1323,310.7697,310.0372,310.5128,10478.0
2023-08-28 11:30:00,326.42,327.05,326.37,326.87,17828.0,310.5223,311.1217,310.4748,310.9504,17828.0
2023-08-28 11:35:00,326.71,327.17,326.71,327.15,3986.0,310.7982,311.2358,310.7982,311.2168,3986.0
2023-08-28 11:40:00,327.06,327.19,326.72,326.82,13610.0,311.1312,311.2548,310.8077,310.9029,13610.0
2023-08-28 11:45:00,326.73,326.9,326.45,326.9,8624.0,310.8172,310.979,310.5509,310.979,8624.0
2023-08-28 11:50:00,326.7,326.85,326.48,326.73,8298.0,310.7887,310.9314,310.5794,310.8172,8298.0
2023-08-28 11:55:00,326.62,326.75,326.56,326.72,6645.0,310.7126,310.8363,310.6555,310.8077,6645.0
2023-08-28 12:00:00,326.75,326.81,326.29,326.4,7894.0,310.8363,310.8934,310.3987,310.5033,7894.0
2023-08-28 12:05:00,326.49,326.68,326.3,326.68,7416.0,310.5889,310.7697,310.4082,310.7697,7416.0
2023-08-28 12:10:00,326.67,326.69,326.17,326.42,5163.0,310.7602,310.7792,310.2845,310.5223,5163.0
2023-08-28 12:15:00,326.54,326.58,326.28,326.35,8242.0,310.6365,310.6746,310.3892,310.4558,8242.0
2023-08-28 12:20:00,326.25,326.28,326.07,326.21,4971.0,310.3606,310.3892,310.1894,310.3226,4971.0
2023-08-28 12:25:00,326.15,326.28,325.97,326.01,6716.0,310.2655,310.3892,310.0943,310.1323,6716.0
2023-08-28 12:30:00,326.15,326.21,325.62,325.83,9010.0,310.2655,310.3226,309.7613,309.9611,9010.0
2023-08-28 12:35:00,325.9,326.04,325.85,325.99,10461.0,310.0277,310.1609,309.9801,310.1133,10461.0
2023-08-28 12:40:00,325.96,326.18,325.82,326.05,6845.0,310.0847,310.294,309.9516,310.1704,6845.0
2023-08-28 12:45:00,326.03,326.44,325.82,326.28,12687.0,310.1513,310.5414,309.9516,310.3892,12687.0
2023-08-28 12:50:00,326.31,326.32,325.97,325.97,7703.0,310.4177,310.4272,310.0943,310.0943,7703.0
2023-08-28 12:55:00,325.94,326.28,325.63,326.25,4799.0,310.0657,310.3892,309.7708,310.3606,4799.0
2023-08-28 13:00:00,326.3,326.89,326.3,326.77,6271.0,310.4082,310.9695,310.4082,310.8553,6271.0
2023-08-28 13:05:00,326.76,327.13,326.76,326.88,4287.0,310.8458,311.1978,310.8458,310.9599,4287.0
2023-08-28 13:10:00,326.88,326.94,326.73,326.86,4703.0,310.9599,311.017,310.8172,310.9409,4703.0
2023-08-28 13:15:00,326.77,326.77,326.41,326.57,3790.0,310.8553,310.8553,310.5128,310.665,3790.0
2023-08-28 13:20:00,326.54,326.82,326.54,326.7,4523.0,310.6365,310.9029,310.6365,310.7887,4523.0
2023-08-28 13:25:00,326.69,327.07,326.64,327.01,7225.0,310.7792,311.1407,310.7316,311.0836,7225.0
2023-08-28 13:30:00,327.05,327.43,326.99,327.29,16753.0,311.1217,311.4832,311.0646,311.35,16753.0
2023-08-28 13:35:00,327.31,327.33,326.9,326.94,14255.0,311.369,311.388,310.979,311.017,14255.0
2023-08-28 13:40:00,326.94,327.02,326.58,326.61,8581.0,311.017,311.0931,310.6746,310.7031,8581.0
2023-08-28 13:45:00,326.53,326.59,326.43,326.58,5323.0,310.627,310.6841,310.5319,310.6746,5323.0
2023-08-28 13:50:00,326.46,326.46,325.83,325.92,11159.0,310.5604,310.5604,309.9611,310.0467,11159.0
2023-08-28 13:55:00,325.83,325.83,325.18,325.29,6110.0,309.9611,309.9611,309.3427,309.4474,6110.0
2023-08-28 14:00:00,325.21,325.3,325.05,325.06,9188.0,309.3713,309.4569,309.2191,309.2286,9188.0
2023-08-28 14:05:00,325.09,325.1,324.91,325.03,6205.0,309.2571,309.2666,309.0859,309.2,6205.0
2023-08-28 14:10:00,325.03,325.24,324.79,324.89,9629.0,309.2,309.3998,308.9717,309.0669,9629.0
2023-08-28 14:15:00,324.88,324.9,324.4,324.4,7778.0,309.0573,309.0764,308.6007,308.6007,7778.0
2023-08-28 14:20:00,324.41,324.62,324.4,324.53,6092.0,308.6102,308.81,308.6007,308.7244,6092.0
2023-08-28 14:25:00,324.48,324.63,324.27,324.57,7258.0,308.6768,308.8195,308.4771,308.7624,7258.0
2023-08-28 14:30:00,324.61,324.66,324.14,324.44,11867.0,308.8005,308.8481,308.3534,308.6388,11867.0
2023-08-28 14:35:00,324.48,325.21,324.48,325.21,20830.0,308.6768,309.3713,308.6768,309.3713,20830.0
2023-08-28 14:40:00,325.27,325.3,325.02,325.06,9673.0,309.4284,309.4569,309.1905,309.2286,9673.0
2023-08-28 14:45:00,325.06,325.1,324.7,324.75,9650.0,309.2286,309.2666,308.8861,308.9337,9650.0
2023-08-28 14:50:00,324.81,324.99,324.8,324.97,8589.0,308.9908,309.162,308.9812,309.143,8589.0
2023-08-28 14:55:00,325.02,325.03,324.78,324.99,6026.0,309.1905,309.2,308.9622,309.162,6026.0
2023-08-28 15:00:00,325.03,325.35,324.95,325.29,7669.0,309.2,309.5045,309.1239,309.4474,7669.0
2023-08-28 15:05:00,325.31,325.42,325.13,325.4,8016.0,309.4664,309.571,309.2952,309.552,8016.0
2023-08-28 15:10:00,325.4,325.41,325.08,325.24,7105.0,309.552,309.5615,309.2476,309.3998,7105.0
2023-08-28 15:15:00,325.18,325.56,325.14,325.48,9146.0,309.3427,309.7042,309.3047,309.6281,9146.0
2023-08-28 15:20:00,325.46,325.47,325.11,325.17,6344.0,309.6091,309.6186,309.2761,309.3332,6344.0
2023-08-28 15:25:00,325.3,325.53,325.23,325.47,7974.0,309.4569,309.6757,309.3903,309.6186,7974.0
2023-08-28 15:30:00,325.42,325.52,325.34,325.44,8798.0,309.571,309.6662,309.4949,309.5901,8798.0
2023-08-28 15:35:00,325.39,325.52,325.21,325.25,15967.0,309.5425,309.6662,309.3713,309.4093,15967.0
2023-08-28 15:40:00,325.28,325.51,325.19,325.33,11885.0,309.4379,309.6567,309.3523,309.4854,11885.0
2023-08-28 15:45:00,325.32,326.41,325.32,325.66,24621.0,309.4759,310.5128,309.4759,309.7994,24621.0
2023-08-28 15:50:00,325.48,325.86,325.47,325.6,33744.0,309.6281,309.9896,309.6186,309.7423,33744.0
2023-08-28 15:55:00,325.58,326.14,325.53,325.86,93299.0,309.7233,310.256,309.6757,309.9896,93299.0
2023-08-29 09:30:00,326.79,328.23,326.79,327.56,61474.0,310.8743,312.2442,310.8743,311.6068,61474.0
2023-08-29 09:35:00,327.67,327.86,327.25,327.82,15693.0,311.7115,311.8922,311.3119,311.8542,15693.0
2023-08-29 09:40:00,327.7,327.7,326.76,327.11,31944.0,311.74,311.74,310.8458,311.1787,31944.0
2023-08-29 09:45:00,327.17,327.55,327.0,327.23,18408.0,311.2358,311.5973,311.0741,311.2929,18408.0
2023-08-29 09:50:00,327.15,327.97,327.12,327.55,33589.0,311.2168,311.9969,311.1883,311.5973,33589.0
2023-08-29 09:55:00,327.49,327.89,327.11,327.89,10951.0,311.5402,311.9208,311.1787,311.9208,10951.0
2023-08-29 10:00:00,327.96,328.25,327.26,327.75,31017.0,311.9873,312.2632,311.3214,311.7876,31017.0
2023-08-29 10:05:00,327.71,327.98,327.6,327.67,16161.0,311.7495,312.0064,311.6449,311.7115,16161.0
2023-08-29 10:10:00,327.63,328.04,327.43,327.84,21940.0,311.6734,312.0634,311.4832,311.8732,21940.0
2023-08-29 10:15:00,327.93,328.59,327.9,328.13,19092.0,311.9588,312.5867,311.9303,312.1491,19092.0
2023-08-29 10:20:00,328.04,328.48,327.88,328.47,10895.0,312.0634,312.482,311.9112,312.4725,10895.0
2023-08-29 10:25:00,328.46,328.62,328.0,328.01,11727.0,312.463,312.6152,312.0254,312.0349,11727.0
2023-08-29 10:30:00,328.11,328.33,328.05,328.06,13392.0,312.13,312.3393,312.073,312.0825,13392.0
2023-08-29 10:35:00,328.21,328.22,327.76,327.92,18149.0,312.2252,312.2347,311.7971,311.9493,18149.0
2023-08-29 10:40:00,327.9,328.09,327.56,327.7,13284.0,311.9303,312.111,311.6068,311.74,13284.0
2023-08-29 10:45:00,327.6,328.15,327.49,328.1,16072.0,311.6449,312.1681,311.5402,312.1205,16072.0
2023-08-29 10:50:00,328.1,328.18,327.78,327.83,10240.0,312.1205,312.1966,311.8161,311.8637,10240.0
2023-08-29 10:55:00,327.69,328.05,327.57,327.98,15051.0,311.7305,312.073,311.6163,312.0064,15051.0
2023-08-29 11:00:00,328.0,328.0,327.66,327.97,12178.0,312.0254,312.0254,311.702,311.9969,12178.0
2023-08-29 11:05:00,327.96,328.24,327.95,328.22,11755.0,311.9873,312.2537,311.9778,312.2347,11755.0
2023-08-29 11:10:00,328.24,328.3,327.98,328.13,10795.0,312.2537,312.3108,312.0064,312.1491,10795.0
2023-08-29 11:15:00,328.14,328.41,328.11,328.32,17347.0,312.1586,312.4154,312.13,312.3298,17347.0
2023-08-29 11:20:00,328.31,328.65,328.3,328.53,13319.0,312.3203,312.6437,312.3108,312.5296,13319.0
2023-08-29 11:25:00,328.59,328.68,328.5,328.65,5734.0,312.5867,312.6723,312.501,312.6437,5734.0
2023-08-29 11:30:00,328.67,329.09,328.59,328.95,11536.0,312.6628,313.0623,312.5867,312.9291,11536.0
2023-08-29 11:35:00,328.92,329.15,328.85,329.09,15107.0,312.9006,313.1194,312.834,313.0623,15107.0
2023-08-29 11:40:00,329.15,329.34,328.92,329.23,12755.0,313.1194,313.3001,312.9006,313.1955,12755.0
2023-08-29 11:45:00,329.3,329.3,328.96,328.98,7509.0,313.2621,313.2621,312.9386,312.9577,7509.0
2023-08-29 11:50:00,328.99,329.19,328.92,329.02,7226.0,312.9672,313.1574,312.9006,312.9957,7226.0
2023-08-29 11:55:00,328.98,329.02,328.71,328.8,5631.0,312.9577,312.9957,312.7008,312.7864,5631.0
2023-08-29 12:00:00,328.72,328.98,328.59,328.91,7917.0,312.7103,312.9577,312.5867,312.8911,7917.0
2023-08-29 12:05:00,328.88,328.88,328.66,328.73,7971.0,312.8625,312.8625,312.6533,312.7198,7971.0
2023-08-29 12:10:00,328.79,329.03,328.77,328.82,5945.0,312.7769,313.0052,312.7579,312.8055,5945.0
2023-08-29 12:15:00,328.82,329.03,328.74,328.94,8652.0,312.8055,313.0052,312.7294,312.9196,8652.0
2023-08-29 12:20:00,329.01,329.3,328.97,329.3,4959.0,312.9862,313.2621,312.9482,313.2621,4959.0
2023-08-29 12:25:00,329.33,329.43,329.24,329.3,5968.0,313.2906,313.3857,313.205,313.2621,5968.0
2023-08-29 12:30:00,329.37,329.37,329.14,329.19,5907.0,313.3287,313.3287,313.1099,313.1574,5907.0
2023-08-29 12:35:00,329.22,329.3,328.94,328.97,8806.0,313.186,313.2621,312.9196,312.9482,8806.0
2023-08-29 12:40:00,329.03,329.11,328.7,328.7,5089.0,313.0052,313.0813,312.6913,312.6913,5089.0
2023-08-29 12:45:00,328.67,328.77,328.5,328.51,4242.0,312.6628,312.7579,312.501,312.5106,4242.0
2023-08-29 12:50:00,328.48,328.93,328.47,328.92,8180.0,312.482,312.9101,312.4725,312.9006,8180.0
2023-08-29 12:55:00,328.95,329.09,328.92,329.0,4659.0,312.9291,313.0623,312.9006,312.9767,4659.0
2023-08-29 13:00:00,329.01,329.05,328.76,328.97,6743.0,312.9862,313.0243,312.7484,312.9482,6743.0
2023-08-29 13:05:00,328.89,329.04,328.85,329.04,4620.0,312.872,313.0147,312.834,313.0147,4620.0
2023-08-29 13:10:00,329.06,329.06,328.91,329.05,3224.0,313.0338,313.0338,312.8911,313.0243,3224.0
2023-08-29 13:15:00,329.0,329.0,328.85,328.88,4492.0,312.9767,312.9767,312.834,312.8625,4492.0
2023-08-29 13:20:00,328.85,328.96,328.77,328.88,6719.0,312.834,312.9386,312.7579,312.8625,6719.0
2023-08-29 13:25:00,328.83,328.89,328.71,328.72,8148.0,312.815,312.872,312.7008,312.7103,8148.0
2023-08-29 13:30:00,328.72,328.94,328.72,328.84,7231.0,312.7103,312.9196,312.7103,312.8245,7231.0
2023-08-29 13:35:00,328.85,329.14,328.84,329.06,8561.0,312.834,313.1099,312.8245,313.0338,8561.0
2023-08-29 13:40:00,329.08,329.1,329.0,329.0,3650.0,313.0528,313.0718,312.9767,312.9767,3650.0
2023-08-29 13:45:00,329.04,329.08,328.8,328.85,7698.0,313.0147,313.0528,312.7864,312.834,7698.0
2023-08-29 13:50:00,328.76,328.82,328.26,328.5,11373.0,312.7484,312.8055,312.2727,312.501,11373.0
2023-08-29 13:55:00,328.44,328.5,328.13,328.5,7619.0,312.444,312.501,312.1491,312.501,7619.0
2023-08-29 14:00:00,328.5,328.7,328.49,328.5,5572.0,312.501,312.6913,312.4915,312.501,5572.0
2023-08-29 14:05:00,328.53,328.68,328.44,328.68,6789.0,312.5296,312.6723,312.444,312.6723,6789.0
2023-08-29 14:10:00,328.64,328.64,328.48,328.53,7649.0,312.6342,312.6342,312.482,312.5296,7649.0
2023-08-29 14:15:00,328.54,328.69,328.48,328.67,7762.0,312.5391,312.6818,312.482,312.6628,7762.0
2023-08-29 14:20:00,328.75,329.12,328.73,328.86,11343.0,312.7389,313.0908,312.7198,312.8435,11343.0
2023-08-29 14:25:00,328.9,328.91,328.61,328.82,10106.0,312.8816,312.8911,312.6057,312.8055,10106.0
2023-08-29 14:30:00,328.76,329.13,328.76,329.09,10432.0,312.7484,313.1004,312.7484,313.0623,10432.0
2023-08-29 14:35:00,329.09,329.17,328.71,328.71,8237.0,313.0623,313.1384,312.7008,312.7008,8237.0
2023-08-29 14:40:00,328.69,328.97,328.67,328.92,17135.0,312.6818,312.9482,312.6628,312.9006,17135.0
2023-08-29 14:45:00,328.96,329.01,328.76,328.84,10452.0,312.9386,312.9862,312.7484,312.8245,10452.0
2023-08-29 14:50:00,328.83,328.9,328.61,328.71,7670.0,312.815,312.8816,312.6057,312.7008,7670.0
2023-08-29 14:55:00,328.76,328.77,328.54,328.68,11900.0,312.7484,312.7579,312.5391,312.6723,11900.0
2023-08-29 15:00:00,328.63,328.77,328.42,328.76,10707.0,312.6247,312.7579,312.4249,312.7484,10707.0
2023-08-29 15:05:00,328.72,328.78,328.57,328.78,7953.0,312.7103,312.7674,312.5676,312.7674,7953.0
2023-08-29 15:10:00,328.72,328.78,328.55,328.66,9565.0,312.7103,312.7674,312.5486,312.6533,9565.0
2023-08-29 15:15:00,328.68,328.96,328.67,328.96,9740.0,312.6723,312.9386,312.6628,312.9386,9740.0
2023-08-29 15:20:00,328.92,329.03,328.82,329.03,10990.0,312.9006,313.0052,312.8055,313.0052,10990.0
2023-08-29 15:25:00,329.03,329.03,328.83,328.86,9621.0,313.0052,313.0052,312.815,312.8435,9621.0
2023-08-29 15:30:00,328.83,329.13,328.76,329.05,21844.0,312.815,313.1004,312.7484,313.0243,21844.0
2023-08-29 15:35:00,329.05,329.32,329.02,329.17,14587.0,313.0243,313.2811,312.9957,313.1384,14587.0
2023-08-29 15:40:00,329.15,329.55,329.14,329.55,20970.0,313.1194,313.4999,313.1099,313.4999,20970.0
2023-08-29 15:45:00,329.48,329.48,329.24,329.29,34142.0,313.4333,313.4333,313.205,313.2526,34142.0
2023-08-29 15:50:00,329.32,329.84,329.27,329.79,73487.0,313.2811,313.7758,313.2335,313.7282,73487.0
2023-08-29 15:55:00,329.73,329.84,329.23,329.4,124346.0,313.6711,313.7758,313.1955,313.3572,124346.0
2023-08-30 09:30:00,328.0,329.42,327.87,329.41,57434.0,313.9978,315.3572,313.8733,315.3476,57434.0
2023-08-30 09:35:00,329.5,329.7,328.46,328.76,37312.0,315.4338,315.6252,314.4382,314.7253,37312.0
2023-08-30 09:40:00,328.77,328.97,328.29,328.61,15981.0,314.7349,314.9264,314.2754,314.5817,15981.0
2023-08-30 09:45:00,328.55,329.49,328.51,329.47,19180.0,314.5243,315.4242,314.486,315.405,19180.0
2023-08-30 09:50:00,329.54,329.75,329.15,329.6,15744.0,315.472,315.6731,315.0987,315.5295,15744.0
2023-08-30 09:55:00,329.49,329.74,329.35,329.56,11762.0,315.4242,315.6635,315.2902,315.4912,11762.0
2023-08-30 10:00:00,329.64,329.76,329.32,329.4,12314.0,315.5678,315.6827,315.2614,315.338,12314.0
2023-08-30 10:05:00,329.41,329.95,329.39,329.82,12355.0,315.3476,315.8645,315.3285,315.7401,12355.0
2023-08-30 10:10:00,329.84,330.2,329.67,330.11,16761.0,315.7592,316.1039,315.5965,316.0177,16761.0
2023-08-30 10:15:00,330.15,330.15,329.69,329.95,9883.0,316.056,316.056,315.6156,315.8645,9883.0
2023-08-30 10:20:00,329.95,330.07,329.58,329.69,14384.0,315.8645,315.9794,315.5103,315.6156,14384.0
2023-08-30 10:25:00,329.53,329.57,328.82,328.92,15767.0,315.4625,315.5008,314.7828,314.8785,15767.0
2023-08-30 10:30:00,328.97,329.42,328.84,329.42,4604.0,314.9264,315.3572,314.8019,315.3572,4604.0
2023-08-30 10:35:00,329.44,329.48,328.9,329.35,11266.0,315.3763,315.4146,314.8594,315.2902,11266.0
2023-08-30 10:40:00,329.37,329.42,328.83,329.06,12356.0,315.3093,315.3572,314.7924,315.0125,12356.0
2023-08-30 10:45:00,329.17,329.38,329.15,329.29,7620.0,315.1178,315.3189,315.0987,315.2327,7620.0
2023-08-30 10:50:00,329.23,329.43,329.2,329.41,8967.0,315.1753,315.3667,315.1466,315.3476,8967.0
2023-08-30 10:55:00,329.4,329.75,329.3,329.68,8855.0,315.338,315.6731,315.2423,315.6061,8855.0
2023-08-30 11:00:00,329.65,329.71,329.23,329.4,8695.0,315.5774,315.6348,315.1753,315.338,8695.0
2023-08-30 11:05:00,329.4,329.65,329.34,329.44,6321.0,315.338,315.5774,315.2806,315.3763,6321.0
2023-08-30 11:10:00,329.43,329.68,329.43,329.68,5525.0,315.3667,315.6061,315.3667,315.6061,5525.0
2023-08-30 11:15:00,329.77,329.9,329.66,329.88,7498.0,315.6922,315.8167,315.5869,315.7975,7498.0
2023-08-30 11:20:00,329.92,330.0,329.68,329.76,4535.0,315.8358,315.9124,315.6061,315.6827,4535.0
2023-08-30 11:25:00,329.68,329.83,329.48,329.81,6285.0,315.6061,315.7497,315.4146,315.7305,6285.0
2023-08-30 11:30:00,329.82,330.04,329.8,329.92,9874.0,315.7401,315.9507,315.7209,315.8358,9874.0
2023-08-30 11:35:00,329.94,330.29,329.93,330.15,22165.0,315.855,316.19,315.8454,316.056,22165.0
2023-08-30 11:40:00,330.15,330.6,330.1,330.51,10857.0,316.056,316.4868,316.0081,316.4006,10857.0
2023-08-30 11:45:00,330.42,330.42,330.02,330.02,12775.0,316.3145,316.3145,315.9316,315.9316,12775.0
2023-08-30 11:50:00,329.96,330.14,329.8,330.1,8572.0,315.8741,316.0464,315.7209,316.0081,8572.0
2023-08-30 11:55:00,330.14,330.42,330.02,330.34,6650.0,316.0464,316.3145,315.9316,316.2379,6650.0
2023-08-30 12:00:00,330.4,330.44,330.19,330.44,5187.0,316.2953,316.3336,316.0943,316.3336,5187.0
2023-08-30 12:05:00,330.47,330.47,330.2,330.46,5852.0,316.3623,316.3623,316.1039,316.3528,5852.0
2023-08-30 12:10:00,330.45,330.58,330.22,330.58,7162.0,316.3432,316.4677,316.123,316.4677,7162.0
2023-08-30 12:15:00,330.58,330.95,330.5,330.55,15600.0,316.4677,316.8219,316.3911,316.4389,15600.0
2023-08-30 12:20:00,330.69,330.69,330.42,330.51,4541.0,316.573,316.573,316.3145,316.4006,4541.0
2023-08-30 12:25:00,330.51,330.67,330.44,330.52,3064.0,316.4006,316.5538,316.3336,316.4102,3064.0
2023-08-30 12:30:00,330.6,330.9,330.45,330.88,8632.0,316.4868,316.774,316.3432,316.7548,8632.0
2023-08-30 12:35:00,330.82,330.92,330.51,330.61,6535.0,316.6974,316.7931,316.4006,316.4964,6535.0
2023-08-30 12:40:00,330.59,330.84,330.59,330.84,2702.0,316.4772,316.7166,316.4772,316.7166,2702.0
2023-08-30 12:45:00,330.9,331.32,330.87,331.11,12875.0,316.774,317.1761,316.7453,316.975,12875.0
2023-08-30 12:50:00,331.11,331.14,330.99,331.03,6642.0,316.975,317.0037,316.8601,316.8984,6642.0
2023-08-30 12:55:00,330.98,331.15,330.94,331.11,4436.0,316.8506,317.0133,316.8123,316.975,4436.0
2023-08-30 13:00:00,331.15,331.34,330.87,331.33,3827.0,317.0133,317.1952,316.7453,317.1856,3827.0
2023-08-30 13:05:00,331.24,331.25,331.08,331.14,3357.0,317.0995,317.109,316.9463,317.0037,3357.0
2023-08-30 13:10:00,331.15,331.32,331.14,331.18,5157.0,317.0133,317.1761,317.0037,317.042,5157.0
2023-08-30 13:15:00,331.07,331.19,330.93,331.19,4002.0,316.9367,317.0516,316.8027,317.0516,4002.0
2023-08-30 13:20:00,331.06,331.13,330.97,330.99,4056.0,316.9272,316.9942,316.841,316.8601,4056.0
2023-08-30 13:25:00,330.91,330.98,330.8,330.8,7035.0,316.7836,316.8506,316.6783,316.6783,7035.0
2023-08-30 13:30:00,330.78,330.99,330.71,330.94,8576.0,316.6591,316.8601,316.5921,316.8123,8576.0
2023-08-30 13:35:00,330.95,331.18,330.86,331.15,3678.0,316.8219,317.042,316.7357,317.0133,3678.0
2023-08-30 13:40:00,331.12,331.19,330.89,331.02,36480.0,316.9846,317.0516,316.7644,316.8889,36480.0
2023-08-30 13:45:00,331.0,331.05,330.86,330.86,14281.0,316.8697,316.9176,316.7357,316.7357,14281.0
2023-08-30 13:50:00,330.86,330.87,330.38,330.42,20027.0,316.7357,316.7453,316.2762,316.3145,20027.0
2023-08-30 13:55:00,330.48,330.69,330.39,330.66,12316.0,316.3719,316.573,316.2858,316.5442,12316.0
2023-08-30 14:00:00,330.66,330.81,330.49,330.54,7521.0,316.5442,316.6878,316.3815,316.4294,7521.0
2023-08-30 14:05:00,330.53,330.53,330.32,330.41,7223.0,316.4198,316.4198,316.2188,316.3049,7223.0
2023-08-30 14:10:00,330.35,330.73,330.32,330.72,11492.0,316.2475,316.6112,316.2188,316.6017,11492.0
2023-08-30 14:15:00,330.69,330.86,330.51,330.67,11509.0,316.573,316.7357,316.4006,316.5538,11509.0
2023-08-30 14:20:00,330.59,330.69,330.53,330.63,10631.0,316.4772,316.573,316.4198,316.5155,10631.0
2023-08-30 14:25:00,330.6,330.7,330.44,330.54,10024.0,316.4868,316.5825,316.3336,316.4294,10024.0
2023-08-30 14:30:00,330.55,330.94,330.5,330.94,9323.0,316.4389,316.8123,316.3911,316.8123,9323.0
2023-08-30 14:35:00,330.94,330.95,330.83,330.87,11474.0,316.8123,316.8219,316.707,316.7453,11474.0
2023-08-30 14:40:00,330.98,331.17,330.98,331.05,8555.0,316.8506,317.0325,316.8506,316.9176,8555.0
2023-08-30 14:45:00,331.05,331.23,330.99,331.09,8713.0,316.9176,317.0899,316.8601,316.9559,8713.0
2023-08-30 14:50:00,331.13,331.25,331.06,331.12,7355.0,316.9942,317.109,316.9272,316.9846,7355.0
2023-08-30 14:55:00,331.16,331.34,331.16,331.33,8733.0,317.0229,317.1952,317.0229,317.1856,8733.0
2023-08-30 15:00:00,331.33,331.62,331.32,331.61,8722.0,317.1856,317.4633,317.1761,317.4537,8722.0
2023-08-30 15:05:00,331.62,331.62,331.31,331.49,9716.0,317.4633,317.4633,317.1665,317.3388,9716.0
2023-08-30 15:10:00,331.52,331.55,331.39,331.49,8712.0,317.3675,317.3962,317.2431,317.3388,8712.0
2023-08-30 15:15:00,331.47,331.47,331.17,331.29,10411.0,317.3197,317.3197,317.0325,317.1473,10411.0
2023-08-30 15:20:00,331.31,331.35,331.1,331.33,10428.0,317.1665,317.2048,316.9655,317.1856,10428.0
2023-08-30 15:25:00,331.23,331.34,331.15,331.23,10950.0,317.0899,317.1952,317.0133,317.0899,10950.0
2023-08-30 15:30:00,331.23,331.25,330.93,331.0,18918.0,317.0899,317.109,316.8027,316.8697,18918.0
2023-08-30 15:35:00,330.95,331.15,330.79,330.9,19059.0,316.8219,317.0133,316.6687,316.774,19059.0
2023-08-30 15:40:00,330.92,331.06,330.78,330.86,20881.0,316.7931,316.9272,316.6591,316.7357,20881.0
2023-08-30 15:45:00,330.85,330.99,330.75,330.78,31628.0,316.7261,316.8601,316.6304,316.6591,31628.0
2023-08-30 15:50:00,330.75,331.09,330.65,331.08,36925.0,316.6304,316.9559,316.5347,316.9463,36925.0
2023-08-30 15:55:00,331.09,331.13,330.27,330.7,173931.0,316.9559,316.9942,316.1709,316.5825,173931.0
2023-08-31 09:30:00,331.2,332.14,330.92,331.91,47026.0,317.0612,317.9611,316.7931,317.7409,47026.0
2023-08-31 09:35:00,331.93,332.25,331.63,331.63,23964.0,317.76,318.0664,317.4728,317.4728,23964.0
2023-08-31 09:40:00,331.46,332.17,331.46,331.74,11819.0,317.3101,317.9898,317.3101,317.5781,11819.0
2023-08-31 09:45:00,331.88,332.6,331.11,331.46,16128.0,317.7122,318.4014,316.975,317.3101,16128.0
2023-08-31 09:50:00,331.46,331.79,331.16,331.79,15867.0,317.3101,317.626,317.0229,317.626,15867.0
2023-08-31 09:55:00,331.72,331.99,331.72,331.86,11749.0,317.559,317.8175,317.559,317.693,11749.0
2023-08-31 10:00:00,331.78,331.84,330.93,331.02,15137.0,317.6164,317.6739,316.8027,316.8889,15137.0
2023-08-31 10:05:00,331.02,331.42,330.75,331.36,12129.0,316.8889,317.2718,316.6304,317.2144,12129.0
2023-08-31 10:10:00,331.36,331.87,331.28,331.87,10496.0,317.2144,317.7026,317.1378,317.7026,10496.0
2023-08-31 10:15:00,331.92,332.1,331.76,331.82,11188.0,317.7504,317.9228,317.5973,317.6547,11188.0
2023-08-31 10:20:00,331.77,331.87,331.37,331.45,15846.0,317.6069,317.7026,317.2239,317.3005,15846.0
2023-08-31 10:25:00,331.52,331.66,331.29,331.6,15336.0,317.3675,317.5015,317.1473,317.4441,15336.0
2023-08-31 10:30:00,331.68,331.77,331.18,331.26,8992.0,317.5207,317.6069,317.042,317.1186,8992.0
2023-08-31 10:35:00,331.26,331.48,330.98,331.03,9172.0,317.1186,317.3292,316.8506,316.8984,9172.0
2023-08-31 10:40:00,330.98,331.39,330.93,331.24,7799.0,316.8506,317.2431,316.8027,317.0995,7799.0
2023-08-31 10:45:00,331.28,331.93,331.19,331.93,8655.0,317.1378,317.76,317.0516,317.76,8655.0
2023-08-31 10:50:00,331.92,332.01,331.33,331.65,11186.0,317.7504,317.8366,317.1856,317.492,11186.0
2023-08-31 10:55:00,331.72,331.85,331.6,331.61,9879.0,317.559,317.6834,317.4441,317.4537,9879.0
2023-08-31 11:00:00,331.6,331.92,331.48,331.85,8577.0,317.4441,317.7504,317.3292,317.6834,8577.0
2023-08-31 11:05:00,331.86,332.02,331.52,331.97,9388.0,317.693,317.8462,317.3675,317.7983,9388.0
2023-08-31 11:10:00,331.98,332.04,331.87,331.99,6131.0,317.8079,317.8653,317.7026,317.8175,6131.0
2023-08-31 11:15:00,331.98,332.07,331.82,331.82,9825.0,317.8079,317.894,317.6547,317.6547,9825.0
2023-08-31 11:20:00,331.73,331.74,331.27,331.56,9722.0,317.5686,317.5781,317.1282,317.4058,9722.0
2023-08-31 11:25:00,331.52,331.86,331.41,331.86,9030.0,317.3675,317.693,317.2622,317.693,9030.0
2023-08-31 11:30:00,331.78,332.11,331.48,331.51,15105.0,317.6164,317.9323,317.3292,317.3579,15105.0
2023-08-31 11:35:00,331.52,331.67,331.39,331.55,5769.0,317.3675,317.5111,317.2431,317.3962,5769.0
2023-08-31 11:40:00,331.54,331.64,331.15,331.2,7288.0,317.3867,317.4824,317.0133,317.0612,7288.0
2023-08-31 11:45:00,331.2,331.5,331.2,331.34,8348.0,317.0612,317.3484,317.0612,317.1952,8348.0
2023-08-31 11:50:00,331.33,331.56,331.2,331.41,10195.0,317.1856,317.4058,317.0612,317.2622,10195.0
2023-08-31 11:55:00,331.33,331.37,331.1,331.25,4796.0,317.1856,317.2239,316.9655,317.109,4796.0
2023-08-31 12:00:00,331.25,331.35,331.11,331.23,6508.0,317.109,317.2048,316.975,317.0899,6508.0
2023-08-31 12:05:00,331.23,331.54,331.2,331.53,7290.0,317.0899,317.3867,317.0612,317.3771,7290.0
2023-08-31 12:10:00,331.61,331.74,331.4,331.43,8744.0,317.4537,317.5781,317.2526,317.2814,8744.0
2023-08-31 12:15:00,331.43,331.52,331.28,331.4,5698.0,317.2814,317.3675,317.1378,317.2526,5698.0
2023-08-31 12:20:00,331.4,331.55,331.24,331.34,7086.0,317.2526,317.3962,317.0995,317.1952,7086.0
2023-08-31 12:25:00,331.27,331.41,331.19,331.19,6411.0,317.1282,317.2622,317.0516,317.0516,6411.0
2023-08-31 12:30:00,331.14,331.18,330.88,330.88,7090.0,317.0037,317.042,316.7548,316.7548,7090.0
2023-08-31 12:35:00,330.94,331.01,330.69,330.92,13018.0,316.8123,316.8793,316.573,316.7931,13018.0
2023-08-31 12:40:00,330.88,330.94,330.69,330.77,11919.0,316.7548,316.8123,316.573,316.6495,11919.0
2023-08-31 12:45:00,330.76,330.8,330.52,330.52,5660.0,316.64,316.6783,316.4102,316.4102,5660.0
2023-08-31 12:50:00,330.62,330.78,330.57,330.75,9251.0,316.5059,316.6591,316.4581,316.6304,9251.0
2023-08-31 12:55:00,330.69,330.95,330.69,330.82,5500.0,316.573,316.8219,316.573,316.6974,5500.0
2023-08-31 13:00:00,330.8,331.0,330.74,330.97,9273.0,316.6783,316.8697,316.6208,316.841,9273.0
2023-08-31 13:05:00,331.06,331.49,331.06,331.48,5426.0,316.9272,317.3388,316.9272,317.3292,5426.0
2023-08-31 13:10:00,331.54,331.68,331.52,331.6,9142.0,317.3867,317.5207,317.3675,317.4441,9142.0
2023-08-31 13:15:00,331.57,331.65,331.4,331.4,9611.0,317.4154,317.492,317.2526,317.2526,9611.0
2023-08-31 13:20:00,331.41,331.76,331.4,331.72,6854.0,317.2622,317.5973,317.2526,317.559,6854.0
2023-08-31 13:25:00,331.75,331.76,331.36,331.42,12266.0,317.5877,317.5973,317.2144,317.2718,12266.0
2023-08-31 13:30:00,331.44,331.54,331.29,331.47,13459.0,317.2909,317.3867,317.1473,317.3197,13459.0
2023-08-31 13:35:00,331.45,331.51,331.2,331.22,6804.0,317.3005,317.3579,317.0612,317.0803,6804.0
2023-08-31 13:40:00,331.19,331.22,331.03,331.14,5481.0,317.0516,317.0803,316.8984,317.0037,5481.0
2023-08-31 13:45:00,331.09,331.09,330.84,330.86,8234.0,316.9559,316.9559,316.7166,316.7357,8234.0
2023-08-31 13:50:00,330.9,330.91,330.71,330.87,9365.0,316.774,316.7836,316.5921,316.7453,9365.0
2023-08-31 13:55:00,330.84,331.08,330.84,331.03,8338.0,316.7166,316.9463,316.7166,316.8984,8338.0
2023-08-31 14:00:00,331.07,331.16,330.62,330.62,15304.0,316.9367,317.0229,316.5059,316.5059,15304.0
2023-08-31 14:05:00,330.66,331.06,330.66,331.05,6141.0,316.5442,316.9272,316.5442,316.9176,6141.0
2023-08-31 14:10:00,331.05,331.09,330.86,330.88,8325.0,316.9176,316.9559,316.7357,316.7548,8325.0
2023-08-31 14:15:00,330.86,331.18,330.86,330.9,7171.0,316.7357,317.042,316.7357,316.774,7171.0
2023-08-31 14:20:00,330.9,331.0,330.79,330.95,8214.0,316.774,316.8697,316.6687,316.8219,8214.0
2023-08-31 14:25:00,330.98,330.98,330.73,330.77,6364.0,316.8506,316.8506,316.6112,316.6495,6364.0
2023-08-31 14:30:00,330.77,330.99,330.7,330.74,9345.0,316.6495,316.8601,316.5825,316.6208,9345.0
2023-08-31 14:35:00,330.69,330.74,330.51,330.54,11123.0,316.573,316.6208,316.4006,316.4294,11123.0
2023-08-31 14:40:00,330.53,330.6,330.1,330.15,10193.0,316.4198,316.4868,316.0081,316.056,10193.0
2023-08-31 14:45:00,330.07,330.16,329.93,330.13,11292.0,315.9794,316.0656,315.8454,316.0369,11292.0
2023-08-31 14:50:00,330.16,330.2,329.98,330.1,14954.0,316.0656,316.1039,315.8933,316.0081,14954.0
2023-08-31 14:55:00,330.07,330.12,329.84,329.85,10736.0,315.9794,316.0273,315.7592,315.7688,10736.0
2023-08-31 15:00:00,329.84,330.09,329.84,329.9,18744.0,315.7592,315.9986,315.7592,315.8167,18744.0
2023-08-31 15:05:00,329.85,330.14,329.67,330.13,15161.0,315.7688,316.0464,315.5965,316.0369,15161.0
2023-08-31 15:10:00,330.13,330.4,330.12,330.35,11808.0,316.0369,316.2953,316.0273,316.2475,11808.0
2023-08-31 15:15:00,330.38,330.43,330.31,330.35,10400.0,316.2762,316.3241,316.2092,316.2475,10400.0
2023-08-31 15:20:00,330.38,330.62,330.36,330.57,9114.0,316.2762,316.5059,316.257,316.4581,9114.0
2023-08-31 15:25:00,330.63,330.86,330.49,330.6,10713.0,316.5155,316.7357,316.3815,316.4868,10713.0
2023-08-31 15:30:00,330.67,330.8,330.52,330.52,11936.0,316.5538,316.6783,316.4102,316.4102,11936.0
2023-08-31 15:35:00,330.49,330.51,330.16,330.39,15246.0,316.3815,316.4006,316.0656,316.2858,15246.0
2023-08-31 15:40:00,330.4,330.99,330.35,330.97,18895.0,316.2953,316.8601,316.2475,316.841,18895.0
2023-08-31 15:45:00,330.89,331.18,330.67,330.81,29198.0,316.7644,317.042,316.5538,316.6878,29198.0
2023-08-31 15:50:00,330.75,330.94,330.56,330.75,48844.0,316.6304,316.8123,316.4485,316.6304,48844.0
2023-08-31 15:55:00,330.7,330.76,330.12,330.27,145975.0,316.5825,316.64,316.0273,316.1709,145975.0
2023-09-01 09:30:00,332.0,333.45,331.99,333.13,66835.0,317.827,319.2151,317.8175,318.9088,66835.0
2023-09-01 09:35:00,333.13,333.14,331.68,332.62,22939.0,318.9088,318.9184,317.5207,318.4206,22939.0
2023-09-01 09:40:00,332.63,332.84,331.7,332.54,14939.0,318.4301,318.6312,317.5398,318.344,14939.0
2023-09-01 09:45:00,332.54,332.73,331.28,331.5,14728.0,318.344,318.5259,317.1378,317.3484,14728.0
2023-09-01 09:50:00,331.47,332.08,331.47,331.99,13310.0,317.3197,317.9036,317.3197,317.8175,13310.0
2023-09-01 09:55:00,331.98,332.16,331.52,332.15,8775.0,317.8079,317.9802,317.3675,317.9706,8775.0
2023-09-01 10:00:00,332.05,332.07,331.14,331.81,12738.0,317.8749,317.894,317.0037,317.6451,12738.0
2023-09-01 10:05:00,331.81,331.94,331.26,331.71,15075.0,317.6451,317.7696,317.1186,317.5494,15075.0
2023-09-01 10:10:00,331.65,332.38,331.63,332.13,7775.0,317.492,318.1908,317.4728,317.9515,7775.0
2023-09-01 10:15:00,332.12,332.82,332.06,332.82,9309.0,317.9419,318.612,317.8845,318.612,9309.0
2023-09-01 10:20:00,332.73,332.73,331.24,332.33,20241.0,318.5259,318.5259,317.0995,318.1429,20241.0
2023-09-01 10:25:00,332.33,332.39,331.92,332.35,8190.0,318.1429,318.2004,317.7504,318.1621,8190.0
2023-09-01 10:30:00,332.23,332.49,332.2,332.33,7545.0,318.0472,318.2961,318.0185,318.1429,7545.0
2023-09-01 10:35:00,332.24,332.49,332.18,332.41,13720.0,318.0568,318.2961,317.9993,318.2195,13720.0
2023-09-01 10:40:00,332.31,332.34,331.8,331.85,15186.0,318.1238,318.1525,317.6356,317.6834,15186.0
2023-09-01 10:45:00,331.8,332.08,331.65,331.67,11550.0,317.6356,317.9036,317.492,317.5111,11550.0
2023-09-01 10:50:00,331.72,332.34,331.63,332.07,33082.0,317.559,318.1525,317.4728,317.894,33082.0
2023-09-01 10:55:00,332.18,332.72,331.79,332.57,14728.0,317.9993,318.5163,317.626,318.3727,14728.0
2023-09-01 11:00:00,332.59,332.9,332.48,332.57,22203.0,318.3918,318.6886,318.2865,318.3727,22203.0
2023-09-01 11:05:00,332.66,332.66,332.05,332.05,5021.0,318.4589,318.4589,317.8749,317.8749,5021.0
2023-09-01 11:10:00,332.15,332.46,332.08,332.31,9456.0,317.9706,318.2674,317.9036,318.1238,9456.0
2023-09-01 11:15:00,332.39,332.44,332.09,332.3,11527.0,318.2004,318.2482,317.9132,318.1142,11527.0
2023-09-01 11:20:00,332.32,332.46,332.25,332.46,17414.0,318.1334,318.2674,318.0664,318.2674,17414.0
2023-09-01 11:25:00,332.4,332.82,332.39,332.47,17258.0,318.21,318.612,318.2004,318.277,17258.0
2023-09-01 11:30:00,332.53,332.53,331.96,332.17,7403.0,318.3344,318.3344,317.7887,317.9898,7403.0
2023-09-01 11:35:00,332.21,332.22,331.89,331.94,6388.0,318.0281,318.0376,317.7217,317.7696,6388.0
2023-09-01 11:40:00,331.92,332.05,331.86,331.86,8461.0,317.7504,317.8749,317.693,317.693,8461.0
2023-09-01 11:45:00,331.86,331.86,331.49,331.56,10297.0,317.693,317.693,317.3388,317.4058,10297.0
2023-09-01 11:50:00,331.53,331.57,331.31,331.53,9127.0,317.3771,317.4154,317.1665,317.3771,9127.0
2023-09-01 11:55:00,331.5,331.72,331.37,331.72,5573.0,317.3484,317.559,317.2239,317.559,5573.0
2023-09-01 12:00:00,331.67,331.85,331.59,331.79,7271.0,317.5111,317.6834,317.4345,317.626,7271.0
2023-09-01 12:05:00,331.76,332.08,331.71,332.0,4777.0,317.5973,317.9036,317.5494,317.827,4777.0
2023-09-01 12:10:00,331.98,332.19,331.98,332.08,5828.0,317.8079,318.0089,317.8079,317.9036,5828.0
2023-09-01 12:15:00,332.01,332.16,332.01,332.14,4491.0,317.8366,317.9802,317.8366,317.9611,4491.0
2023-09-01 12:20:00,332.07,332.28,332.07,332.28,5819.0,317.894,318.0951,317.894,318.0951,5819.0
2023-09-01 12:25:00,332.28,332.43,332.28,332.37,3132.0,318.0951,318.2387,318.0951,318.1812,3132.0
2023-09-01 12:30:00,332.37,332.59,332.28,332.42,5313.0,318.1812,318.3918,318.0951,318.2291,5313.0
2023-09-01 12:35:00,332.41,332.41,332.12,332.26,3368.0,318.2195,318.2195,317.9419,318.0759,3368.0
2023-09-01 12:40:00,332.26,332.27,331.86,332.0,3499.0,318.0759,318.0855,317.693,317.827,3499.0
2023-09-01 12:45:00,331.9,332.2,331.84,332.13,6267.0,317.7313,318.0185,317.6739,317.9515,6267.0
2023-09-01 12:50:00,332.27,332.5,332.19,332.39,5283.0,318.0855,318.3057,318.0089,318.2004,5283.0
2023-09-01 12:55:00,332.38,332.49,332.29,332.29,3696.0,318.1908,318.2961,318.1047,318.1047,3696.0
2023-09-01 13:00:00,332.31,332.39,332.2,332.25,3439.0,318.1238,318.2004,318.0185,318.0664,3439.0
2023-09-01 13:05:00,332.28,332.55,332.27,332.49,7017.0,318.0951,318.3536,318.0855,318.2961,7017.0
2023-09-01 13:10:00,332.5,332.58,332.42,332.52,6781.0,318.3057,318.3823,318.2291,318.3248,6781.0
2023-09-01 13:15:00,332.57,332.6,332.23,332.26,3888.0,318.3727,318.4014,318.0472,318.0759,3888.0
2023-09-01 13:20:00,332.21,332.41,332.19,332.19,4242.0,318.0281,318.2195,318.0089,318.0089,4242.0
2023-09-01 13:25:00,332.17,332.28,332.13,332.15,5077.0,317.9898,318.0951,317.9515,317.9706,5077.0
2023-09-01 13:30:00,332.12,332.3,332.11,332.27,4966.0,317.9419,318.1142,317.9323,318.0855,4966.0
2023-09-01 13:35:00,332.31,332.33,332.2,332.2,3975.0,318.1238,318.1429,318.0185,318.0185,3975.0
2023-09-01 13:40:00,332.21,332.22,332.05,332.05,10199.0,318.0281,318.0376,317.8749,317.8749,10199.0
2023-09-01 13:45:00,332.06,332.44,332.05,332.4,6926.0,317.8845,318.2482,317.8749,318.21,6926.0
2023-09-01 13:50:00,332.5,332.51,332.19,332.32,3879.0,318.3057,318.3153,318.0089,318.1334,3879.0
2023-09-01 13:55:00,332.25,332.44,332.24,332.37,4240.0,318.0664,318.2482,318.0568,318.1812,4240.0
2023-09-01 14:00:00,332.46,332.76,332.3,332.68,7765.0,318.2674,318.5546,318.1142,318.478,7765.0
2023-09-01 14:05:00,332.69,332.7,332.53,332.56,4519.0,318.4876,318.4971,318.3344,318.3631,4519.0
2023-09-01 14:10:00,332.57,332.57,332.39,332.52,3083.0,318.3727,318.3727,318.2004,318.3248,3083.0
2023-09-01 14:15:00,332.5,332.52,332.4,332.43,3288.0,318.3057,318.3248,318.21,318.2387,3288.0
2023-09-01 14:20:00,332.44,332.54,332.15,332.19,7580.0,318.2482,318.344,317.9706,318.0089,7580.0
2023-09-01 14:25:00,332.2,332.3,331.97,332.12,5357.0,318.0185,318.1142,317.7983,317.9419,5357.0
2023-09-01 14:30:00,332.12,332.12,331.84,331.88,6018.0,317.9419,317.9419,317.6739,317.7122,6018.0
2023-09-01 14:35:00,331.85,331.86,331.55,331.68,8148.0,317.6834,317.693,317.3962,317.5207,8148.0
2023-09-01 14:40:00,331.74,331.84,331.67,331.75,4184.0,317.5781,317.6739,317.5111,317.5877,4184.0
2023-09-01 14:45:00,331.83,331.9,331.77,331.87,5055.0,317.6643,317.7313,317.6069,317.7026,5055.0
2023-09-01 14:50:00,331.86,331.94,331.75,331.83,7308.0,317.693,317.7696,317.5877,317.6643,7308.0
2023-09-01 14:55:00,331.83,331.91,331.81,331.88,6973.0,317.6643,317.7409,317.6451,317.7122,6973.0
2023-09-01 15:00:00,331.9,331.9,331.58,331.67,10696.0,317.7313,317.7313,317.425,317.5111,10696.0
2023-09-01 15:05:00,331.59,332.04,331.59,331.93,9080.0,317.4345,317.8653,317.4345,317.76,9080.0
2023-09-01 15:10:00,331.88,332.08,331.86,332.02,3625.0,317.7122,317.9036,317.693,317.8462,3625.0
2023-09-01 15:15:00,332.07,332.15,331.97,332.14,6261.0,317.894,317.9706,317.7983,317.9611,6261.0
2023-09-01 15:20:00,332.1,332.25,332.09,332.09,8578.0,317.9228,318.0664,317.9132,317.9132,8578.0
2023-09-01 15:25:00,332.17,332.27,332.11,332.21,7492.0,317.9898,318.0855,317.9323,318.0281,7492.0
2023-09-01 15:30:00,332.27,332.62,332.2,332.56,13120.0,318.0855,318.4206,318.0185,318.3631,13120.0
2023-09-01 15:35:00,332.55,332.58,332.32,332.46,15114.0,318.3536,318.3823,318.1334,318.2674,15114.0
2023-09-01 15:40:00,332.49,332.72,332.44,332.45,13087.0,318.2961,318.5163,318.2482,318.2578,13087.0
2023-09-01 15:45:00,332.47,332.56,332.24,332.31,19918.0,318.277,318.3631,318.0568,318.1238,19918.0
2023-09-01 15:50:00,332.37,333.17,332.35,333.17,61109.0,318.1812,318.9471,318.1621,318.9471,61109.0
2023-09-01 15:55:00,333.14,333.26,332.89,333.06,144482.0,318.9184,319.0332,318.679,318.8418,144482.0
2023-09-05 09:30:00,331.84,332.3,330.35,330.35,115460.0,317.6739,318.1142,316.2475,316.2475,115460.0
2023-09-05 09:35:00,330.45,330.77,328.9,328.91,40670.0,316.3432,316.6495,314.8594,314.8689,40670.0
2023-09-05 09:40:00,328.91,329.33,328.59,329.05,18069.0,314.8689,315.271,314.5626,315.003,18069.0
2023-09-05 09:45:00,329.15,329.26,327.8,328.02,23853.0,315.0987,315.204,313.8063,314.0169,23853.0
2023-09-05 09:50:00,328.13,328.41,327.75,328.24,23617.0,314.1222,314.3903,313.7585,314.2275,23617.0
2023-09-05 09:55:00,328.03,328.64,327.86,328.02,19967.0,314.0265,314.6105,313.8638,314.0169,19967.0
2023-09-05 10:00:00,328.15,328.33,327.6,327.7,18605.0,314.1414,314.3137,313.6149,313.7106,18605.0
2023-09-05 10:05:00,327.76,327.95,327.36,327.55,22965.0,313.768,313.9499,313.3851,313.567,22965.0
2023-09-05 10:10:00,327.61,328.11,327.49,327.93,23271.0,313.6244,314.1031,313.5096,313.9308,23271.0
2023-09-05 10:15:00,328.07,328.6,328.0,328.49,21035.0,314.0648,314.5722,313.9978,314.4669,21035.0
2023-09-05 10:20:00,328.53,329.12,328.49,328.86,25513.0,314.5052,315.07,314.4669,314.8211,25513.0
2023-09-05 10:25:00,328.86,329.27,328.69,328.88,35609.0,314.8211,315.2136,314.6583,314.8402,35609.0
2023-09-05 10:30:00,328.88,329.01,328.56,328.61,19127.0,314.8402,314.9647,314.5339,314.5817,19127.0
2023-09-05 10:35:00,328.65,328.78,328.3,328.69,15588.0,314.62,314.7445,314.285,314.6583,15588.0
2023-09-05 10:40:00,328.62,328.68,328.42,328.55,14126.0,314.5913,314.6488,314.3999,314.5243,14126.0
2023-09-05 10:45:00,328.61,329.04,328.41,329.04,18550.0,314.5817,314.9934,314.3903,314.9934,18550.0
2023-09-05 10:50:00,328.95,328.95,328.54,328.59,15005.0,314.9072,314.9072,314.5147,314.5626,15005.0
2023-09-05 10:55:00,328.54,328.95,328.41,328.87,20151.0,314.5147,314.9072,314.3903,314.8307,20151.0
2023-09-05 11:00:00,328.94,329.19,328.76,328.76,21480.0,314.8977,315.137,314.7253,314.7253,21480.0
2023-09-05 11:05:00,328.77,328.85,328.61,328.77,23738.0,314.7349,314.8115,314.5817,314.7349,23738.0
2023-09-05 11:10:00,328.78,329.18,328.77,328.94,13001.0,314.7445,315.1274,314.7349,314.8977,13001.0
2023-09-05 11:15:00,328.96,329.18,328.75,328.84,11430.0,314.9168,315.1274,314.7158,314.8019,11430.0
2023-09-05 11:20:00,328.86,329.33,328.85,329.19,20564.0,314.8211,315.271,314.8115,315.137,20564.0
2023-09-05 11:25:00,329.22,329.28,328.9,328.96,16029.0,315.1657,315.2231,314.8594,314.9168,16029.0
2023-09-05 11:30:00,328.91,329.33,328.86,329.14,14824.0,314.8689,315.271,314.8211,315.0891,14824.0
2023-09-05 11:35:00,329.14,329.18,328.81,329.17,10605.0,315.0891,315.1274,314.7732,315.1178,10605.0
2023-09-05 11:40:00,329.21,329.78,329.21,329.77,8645.0,315.1561,315.7018,315.1561,315.6922,8645.0
2023-09-05 11:45:00,329.77,329.77,329.18,329.18,12013.0,315.6922,315.6922,315.1274,315.1274,12013.0
2023-09-05 11:50:00,329.25,329.26,328.94,328.94,9419.0,315.1944,315.204,314.8977,314.8977,9419.0
2023-09-05 11:55:00,329.0,329.14,328.83,328.93,16252.0,314.9551,315.0891,314.7924,314.8881,16252.0
2023-09-05 12:00:00,329.03,329.03,328.6,328.63,10757.0,314.9838,314.9838,314.5722,314.6009,10757.0
2023-09-05 12:05:00,328.69,328.84,328.54,328.72,6402.0,314.6583,314.8019,314.5147,314.6871,6402.0
2023-09-05 12:10:00,328.67,328.98,328.57,328.57,10307.0,314.6392,314.936,314.5435,314.5435,10307.0
2023-09-05 12:15:00,328.56,328.67,328.38,328.67,12083.0,314.5339,314.6392,314.3616,314.6392,12083.0
2023-09-05 12:20:00,328.63,328.8,328.5,328.66,8678.0,314.6009,314.7636,314.4764,314.6296,8678.0
2023-09-05 12:25:00,328.62,328.77,328.49,328.75,5291.0,314.5913,314.7349,314.4669,314.7158,5291.0
2023-09-05 12:30:00,328.72,329.06,328.61,329.01,11569.0,314.6871,315.0125,314.5817,314.9647,11569.0
2023-09-05 12:35:00,328.99,329.22,328.95,329.16,6454.0,314.9455,315.1657,314.9072,315.1083,6454.0
2023-09-05 12:40:00,329.15,329.28,329.05,329.13,4873.0,315.0987,315.2231,315.003,315.0796,4873.0
2023-09-05 12:45:00,329.1,329.17,328.95,328.96,5514.0,315.0508,315.1178,314.9072,314.9168,5514.0
2023-09-05 12:50:00,328.93,328.96,328.8,328.92,5370.0,314.8881,314.9168,314.7636,314.8785,5370.0
2023-09-05 12:55:00,328.91,328.91,328.81,328.84,2683.0,314.8689,314.8689,314.7732,314.8019,2683.0
2023-09-05 13:00:00,328.82,328.82,328.46,328.49,10873.0,314.7828,314.7828,314.4382,314.4669,10873.0
2023-09-05 13:05:00,328.47,328.63,328.45,328.46,11357.0,314.4477,314.6009,314.4286,314.4382,11357.0
2023-09-05 13:10:00,328.48,328.48,328.24,328.24,9743.0,314.4573,314.4573,314.2275,314.2275,9743.0
2023-09-05 13:15:00,328.24,328.25,328.07,328.21,14935.0,314.2275,314.2371,314.0648,314.1988,14935.0
2023-09-05 13:20:00,328.25,328.25,327.97,328.18,9716.0,314.2371,314.2371,313.9691,314.1701,9716.0
2023-09-05 13:25:00,328.18,328.18,327.76,327.79,10456.0,314.1701,314.1701,313.768,313.7968,10456.0
2023-09-05 13:30:00,327.76,327.96,327.64,327.8,10129.0,313.768,313.9595,313.6532,313.8063,10129.0
2023-09-05 13:35:00,327.84,327.89,327.77,327.8,8494.0,313.8446,313.8925,313.7776,313.8063,8494.0
2023-09-05 13:40:00,327.81,327.97,327.77,327.84,8660.0,313.8159,313.9691,313.7776,313.8446,8660.0
2023-09-05 13:45:00,327.86,328.37,327.86,328.37,10099.0,313.8638,314.352,313.8638,314.352,10099.0
2023-09-05 13:50:00,328.36,328.37,328.11,328.17,11862.0,314.3424,314.352,314.1031,314.1605,11862.0
2023-09-05 13:55:00,328.18,328.36,328.05,328.36,8710.0,314.1701,314.3424,314.0457,314.3424,8710.0
2023-09-05 14:00:00,328.35,328.49,328.3,328.43,13850.0,314.3328,314.4669,314.285,314.4094,13850.0
2023-09-05 14:05:00,328.42,328.42,328.08,328.15,19497.0,314.3999,314.3999,314.0744,314.1414,19497.0
2023-09-05 14:10:00,328.14,328.2,328.07,328.19,15183.0,314.1318,314.1893,314.0648,314.1797,15183.0
2023-09-05 14:15:00,328.19,328.46,328.14,328.37,14690.0,314.1797,314.4382,314.1318,314.352,14690.0
2023-09-05 14:20:00,328.38,328.7,328.37,328.66,8769.0,314.3616,314.6679,314.352,314.6296,8769.0
2023-09-05 14:25:00,328.69,328.77,328.4,328.6,21129.0,314.6583,314.7349,314.3807,314.5722,21129.0
2023-09-05 14:30:00,328.58,328.78,328.54,328.68,8833.0,314.553,314.7445,314.5147,314.6488,8833.0
2023-09-05 14:35:00,328.68,328.69,328.48,328.66,7024.0,314.6488,314.6583,314.4573,314.6296,7024.0
2023-09-05 14:40:00,328.6,328.73,328.53,328.61,7902.0,314.5722,314.6966,314.5052,314.5817,7902.0
2023-09-05 14:45:00,328.62,328.79,328.62,328.78,10143.0,314.5913,314.7541,314.5913,314.7445,10143.0
2023-09-05 14:50:00,328.76,328.86,328.68,328.81,9817.0,314.7253,314.8211,314.6488,314.7732,9817.0
2023-09-05 14:55:00,328.79,328.94,328.74,328.93,11375.0,314.7541,314.8977,314.7062,314.8881,11375.0
2023-09-05 15:00:00,328.96,328.97,328.51,328.57,20557.0,314.9168,314.9264,314.486,314.5435,20557.0
2023-09-05 15:05:00,328.57,328.58,328.35,328.39,9553.0,314.5435,314.553,314.3328,314.3711,9553.0
2023-09-05 15:10:00,328.37,328.37,328.12,328.34,9810.0,314.352,314.352,314.1127,314.3233,9810.0
2023-09-05 15:15:00,328.37,328.37,328.0,328.06,14822.0,314.352,314.352,313.9978,314.0552,14822.0
2023-09-05 15:20:00,328.08,328.35,328.08,328.21,12379.0,314.0744,314.3328,314.0744,314.1988,12379.0
2023-09-05 15:25:00,328.22,328.22,328.05,328.16,10391.0,314.2084,314.2084,314.0457,314.151,10391.0
2023-09-05 15:30:00,328.08,328.26,328.03,328.11,21528.0,314.0744,314.2467,314.0265,314.1031,21528.0
2023-09-05 15:35:00,328.13,328.33,328.05,328.22,14754.0,314.1222,314.3137,314.0457,314.2084,14754.0
2023-09-05 15:40:00,328.21,328.3,328.1,328.19,19914.0,314.1988,314.285,314.0935,314.1797,19914.0
2023-09-05 15:45:00,328.16,328.45,328.16,328.3,33519.0,314.151,314.4286,314.151,314.285,33519.0
2023-09-05 15:50:00,328.31,328.41,327.8,327.83,56114.0,314.2946,314.3903,313.8063,313.835,56114.0
2023-09-05 15:55:00,327.83,327.97,327.7,327.72,132608.0,313.835,313.9691,313.7106,313.7297,132608.0
2023-09-06 09:30:00,327.53,328.21,327.2,327.21,44773.0,313.5479,314.1988,313.2319,313.2415,44773.0
2023-09-06 09:35:00,327.21,327.61,326.8,327.49,12249.0,313.2415,313.6244,312.849,313.5096,12249.0
2023-09-06 09:40:00,327.49,328.61,327.47,328.44,25255.0,313.5096,314.5817,313.4904,314.419,25255.0
2023-09-06 09:45:00,328.32,328.59,327.54,327.62,16277.0,314.3041,314.5626,313.5574,313.634,16277.0
2023-09-06 09:50:00,327.56,328.43,327.4,328.33,11471.0,313.5766,314.4094,313.4234,314.3137,11471.0
2023-09-06 09:55:00,328.23,328.57,328.2,328.37,9997.0,314.218,314.5435,314.1893,314.352,9997.0
2023-09-06 10:00:00,328.31,328.44,327.76,327.93,13812.0,314.2946,314.419,313.768,313.9308,13812.0
2023-09-06 10:05:00,327.91,328.19,327.66,327.97,29190.0,313.9116,314.1797,313.6723,313.9691,29190.0
2023-09-06 10:10:00,327.96,328.4,327.85,328.25,28103.0,313.9595,314.3807,313.8542,314.2371,28103.0
2023-09-06 10:15:00,328.35,328.51,328.19,328.34,15282.0,314.3328,314.486,314.1797,314.3233,15282.0
2023-09-06 10:20:00,328.41,328.51,327.47,327.48,14825.0,314.3903,314.486,313.4904,313.5,14825.0
2023-09-06 10:25:00,327.46,327.85,327.23,327.24,11822.0,313.4808,313.8542,313.2607,313.2702,11822.0
2023-09-06 10:30:00,327.26,327.62,327.17,327.55,13673.0,313.2894,313.634,313.2032,313.567,13673.0
2023-09-06 10:35:00,327.61,327.8,327.29,327.49,9268.0,313.6244,313.8063,313.3181,313.5096,9268.0
2023-09-06 10:40:00,327.49,327.56,327.19,327.19,7521.0,313.5096,313.5766,313.2224,313.2224,7521.0
2023-09-06 10:45:00,327.25,327.46,327.02,327.07,11696.0,313.2798,313.4808,313.0596,313.1075,11696.0
2023-09-06 10:50:00,327.0,327.19,326.93,327.12,9630.0,313.0405,313.2224,312.9735,313.1554,9630.0
2023-09-06 10:55:00,327.17,327.45,327.0,327.4,16175.0,313.2032,313.4713,313.0405,313.4234,16175.0
2023-09-06 11:00:00,327.4,327.7,327.4,327.43,12990.0,313.4234,313.7106,313.4234,313.4521,12990.0
2023-09-06 11:05:00,327.48,327.57,327.24,327.36,8235.0,313.5,313.5861,313.2702,313.3851,8235.0
2023-09-06 11:10:00,327.3,327.3,326.71,326.82,20992.0,313.3277,313.3277,312.7629,312.8682,20992.0
2023-09-06 11:15:00,326.78,326.8,326.49,326.67,13905.0,312.8299,312.849,312.5523,312.7246,13905.0
2023-09-06 11:20:00,326.61,326.61,326.08,326.27,17193.0,312.6671,312.6671,312.1598,312.3416,17193.0
2023-09-06 11:25:00,326.3,326.5,326.09,326.44,10840.0,312.3704,312.5618,312.1693,312.5044,10840.0
2023-09-06 11:30:00,326.45,326.47,326.19,326.41,6590.0,312.514,312.5331,312.2651,312.4757,6590.0
2023-09-06 11:35:00,326.37,326.6,326.22,326.57,8405.0,312.4374,312.6576,312.2938,312.6288,8405.0
2023-09-06 11:40:00,326.57,326.89,326.57,326.81,6879.0,312.6288,312.9352,312.6288,312.8586,6879.0
2023-09-06 11:45:00,326.82,326.86,326.47,326.5,8827.0,312.8682,312.9065,312.5331,312.5618,8827.0
2023-09-06 11:50:00,326.54,326.92,326.43,326.44,13071.0,312.6001,312.9639,312.4948,312.5044,13071.0
2023-09-06 11:55:00,326.43,326.69,326.41,326.69,4067.0,312.4948,312.7437,312.4757,312.7437,4067.0
2023-09-06 12:00:00,326.67,326.96,326.58,326.92,11833.0,312.7246,313.0022,312.6384,312.9639,11833.0
2023-09-06 12:05:00,326.94,327.02,326.83,326.86,7282.0,312.983,313.0596,312.8777,312.9065,7282.0
2023-09-06 12:10:00,326.89,327.08,326.78,327.04,9412.0,312.9352,313.1171,312.8299,313.0788,9412.0
2023-09-06 12:15:00,327.02,327.11,326.94,327.07,7811.0,313.0596,313.1458,312.983,313.1075,7811.0
2023-09-06 12:20:00,327.04,327.18,327.03,327.18,18094.0,313.0788,313.2128,313.0692,313.2128,18094.0
2023-09-06 12:25:00,327.18,327.18,326.75,326.81,8925.0,313.2128,313.2128,312.8012,312.8586,8925.0
2023-09-06 12:30:00,326.81,326.97,326.47,326.97,10102.0,312.8586,313.0118,312.5331,313.0118,10102.0
2023-09-06 12:35:00,326.89,326.89,326.58,326.75,6255.0,312.9352,312.9352,312.6384,312.8012,6255.0
2023-09-06 12:40:00,326.76,326.76,326.33,326.4,6737.0,312.8107,312.8107,312.3991,312.4661,6737.0
2023-09-06 12:45:00,326.41,326.57,326.33,326.48,6471.0,312.4757,312.6288,312.3991,312.5427,6471.0
2023-09-06 12:50:00,326.49,326.57,326.38,326.4,6369.0,312.5523,312.6288,312.4469,312.4661,6369.0
2023-09-06 12:55:00,326.36,326.5,326.29,326.44,13115.0,312.4278,312.5618,312.3608,312.5044,13115.0
2023-09-06 13:00:00,326.4,326.47,326.13,326.15,12041.0,312.4661,312.5331,312.2076,312.2268,12041.0
2023-09-06 13:05:00,326.01,326.2,325.87,326.0,6167.0,312.0927,312.2746,311.9587,312.0832,6167.0
2023-09-06 13:10:00,326.1,326.36,326.04,326.36,9462.0,312.1789,312.4278,312.1215,312.4278,9462.0
2023-09-06 13:15:00,326.32,326.87,326.28,326.87,15519.0,312.3895,312.916,312.3512,312.916,15519.0
2023-09-06 13:20:00,326.87,326.91,326.79,326.88,13165.0,312.916,312.9543,312.8394,312.9256,13165.0
2023-09-06 13:25:00,326.84,327.11,326.81,326.91,15508.0,312.8873,313.1458,312.8586,312.9543,15508.0
2023-09-06 13:30:00,326.91,326.94,326.61,326.64,6597.0,312.9543,312.983,312.6671,312.6958,6597.0
2023-09-06 13:35:00,326.65,326.81,326.55,326.75,3014.0,312.7054,312.8586,312.6097,312.8012,3014.0
2023-09-06 13:40:00,326.78,327.0,326.76,327.0,4326.0,312.8299,313.0405,312.8107,313.0405,4326.0
2023-09-06 13:45:00,327.0,327.32,326.98,327.28,4620.0,313.0405,313.3468,313.0213,313.3085,4620.0
2023-09-06 13:50:00,327.34,327.47,327.32,327.39,14952.0,313.366,313.4904,313.3468,313.4138,14952.0
2023-09-06 13:55:00,327.39,327.52,327.16,327.16,11328.0,313.4138,313.5383,313.1936,313.1936,11328.0
2023-09-06 14:00:00,327.13,327.37,327.0,327.05,6818.0,313.1649,313.3947,313.0405,313.0883,6818.0
2023-09-06 14:05:00,327.02,327.46,327.0,327.45,5796.0,313.0596,313.4808,313.0405,313.4713,5796.0
2023-09-06 14:10:00,327.39,327.48,327.13,327.15,8143.0,313.4138,313.5,313.1649,313.1841,8143.0
2023-09-06 14:15:00,327.1,327.17,326.87,327.13,7141.0,313.1362,313.2032,312.916,313.1649,7141.0
2023-09-06 14:20:00,327.07,327.4,327.07,327.37,4043.0,313.1075,313.4234,313.1075,313.3947,4043.0
2023-09-06 14:25:00,327.41,327.56,327.33,327.33,13609.0,313.433,313.5766,313.3564,313.3564,13609.0
2023-09-06 14:30:00,327.32,327.35,326.67,326.76,21054.0,313.3468,313.3755,312.7246,312.8107,21054.0
2023-09-06 14:35:00,326.75,327.03,326.72,326.82,16763.0,312.8012,313.0692,312.7724,312.8682,16763.0
2023-09-06 14:40:00,326.81,326.86,326.44,326.5,31835.0,312.8586,312.9065,312.5044,312.5618,31835.0
2023-09-06 14:45:00,326.56,326.68,326.29,326.5,34472.0,312.6193,312.7341,312.3608,312.5618,34472.0
2023-09-06 14:50:00,326.5,326.5,325.93,325.99,50231.0,312.5618,312.5618,312.0162,312.0736,50231.0
2023-09-06 14:55:00,326.0,326.27,325.91,326.25,28497.0,312.0832,312.3416,311.997,312.3225,28497.0
2023-09-06 15:00:00,326.25,326.46,325.84,325.85,28308.0,312.3225,312.5235,311.93,311.9396,28308.0
2023-09-06 15:05:00,325.85,325.9,325.55,325.9,15831.0,311.9396,311.9874,311.6524,311.9874,15831.0
2023-09-06 15:10:00,325.92,326.08,325.87,325.97,34656.0,312.0066,312.1598,311.9587,312.0545,34656.0
2023-09-06 15:15:00,325.97,326.5,325.96,326.0,208737.0,312.0545,312.5618,312.0449,312.0832,208737.0
2023-09-06 15:20:00,326.0,326.58,326.0,326.25,31418.0,312.0832,312.6384,312.0832,312.3225,31418.0
2023-09-06 15:25:00,326.29,326.42,325.93,326.04,22466.0,312.3608,312.4852,312.0162,312.1215,22466.0
2023-09-06 15:30:00,326.05,326.32,325.97,326.18,33168.0,312.131,312.3895,312.0545,312.2555,33168.0
2023-09-06 15:35:00,326.15,326.2,325.92,325.93,24164.0,312.2268,312.2746,312.0066,312.0162,24164.0
2023-09-06 15:40:00,325.93,326.18,325.92,326.09,195469.0,312.0162,312.2555,312.0066,312.1693,195469.0
2023-09-06 15:45:00,326.12,326.51,326.11,326.39,31759.0,312.198,312.5714,312.1885,312.4565,31759.0
2023-09-06 15:50:00,326.49,326.56,325.92,325.96,46931.0,312.5523,312.6193,312.0066,312.0449,46931.0
2023-09-06 15:55:00,326.0,326.29,325.92,326.0,148909.0,312.0832,312.3608,312.0066,312.0832,148909.0
2023-09-07 09:30:00,325.03,327.1,324.3,327.1,77816.0,311.1546,313.1362,310.4557,313.1362,77816.0
2023-09-07 09:35:00,327.22,328.04,326.93,327.36,25231.0,313.2511,314.0361,312.9735,313.3851,25231.0
2023-09-07 09:40:00,327.31,327.76,326.85,326.86,44905.0,313.3372,313.768,312.8969,312.9065,44905.0
2023-09-07 09:45:00,327.0,327.24,326.36,326.52,19203.0,313.0405,313.2702,312.4278,312.581,19203.0
2023-09-07 09:50:00,326.53,326.89,326.35,326.35,12359.0,312.5905,312.9352,312.4182,312.4182,12359.0
2023-09-07 09:55:00,326.44,326.69,326.03,326.4,17042.0,312.5044,312.7437,312.1119,312.4661,17042.0
2023-09-07 10:00:00,326.44,327.28,326.38,327.28,30392.0,312.5044,313.3085,312.4469,313.3085,30392.0
2023-09-07 10:05:00,327.31,327.71,327.12,327.69,11661.0,313.3372,313.7202,313.1554,313.701,11661.0
2023-09-07 10:10:00,327.75,327.88,327.57,327.63,11498.0,313.7585,313.8829,313.5861,313.6436,11498.0
2023-09-07 10:15:00,327.51,327.74,327.26,327.5,11294.0,313.5287,313.7489,313.2894,313.5191,11294.0
2023-09-07 10:20:00,327.4,327.53,327.14,327.36,7502.0,313.4234,313.5479,313.1745,313.3851,7502.0
2023-09-07 10:25:00,327.35,327.35,326.84,327.11,16908.0,313.3755,313.3755,312.8873,313.1458,16908.0
2023-09-07 10:30:00,327.18,327.24,326.5,326.64,19344.0,313.2128,313.2702,312.5618,312.6958,19344.0
2023-09-07 10:35:00,326.67,327.58,326.52,327.46,18537.0,312.7246,313.5957,312.581,313.4808,18537.0
2023-09-07 10:40:00,327.58,327.98,327.35,327.85,11347.0,313.5957,313.9786,313.3755,313.8542,11347.0
2023-09-07 10:45:00,327.82,328.09,327.7,327.74,14374.0,313.8255,314.0839,313.7106,313.7489,14374.0
2023-09-07 10:50:00,327.7,328.0,327.66,327.68,5573.0,313.7106,313.9978,313.6723,313.6915,5573.0
2023-09-07 10:55:00,327.64,328.09,327.64,327.94,9687.0,313.6532,314.0839,313.6532,313.9404,9687.0
2023-09-07 11:00:00,327.94,328.1,327.78,327.95,15401.0,313.9404,314.0935,313.7872,313.9499,15401.0
2023-09-07 11:05:00,327.89,327.89,327.42,327.61,18527.0,313.8925,313.8925,313.4426,313.6244,18527.0
2023-09-07 11:10:00,327.68,327.95,327.63,327.84,7362.0,313.6915,313.9499,313.6436,313.8446,7362.0
2023-09-07 11:15:00,327.97,327.98,327.55,327.78,8144.0,313.9691,313.9786,313.567,313.7872,8144.0
2023-09-07 11:20:00,327.68,328.13,327.65,328.06,6377.0,313.6915,314.1222,313.6627,314.0552,6377.0
2023-09-07 11:25:00,328.13,328.13,327.9,328.1,10657.0,314.1222,314.1222,313.9021,314.0935,10657.0
2023-09-07 11:30:00,328.07,328.43,327.8,328.29,15726.0,314.0648,314.4094,313.8063,314.2754,15726.0
2023-09-07 11:35:00,328.43,328.61,328.27,328.35,9274.0,314.4094,314.5817,314.2563,314.3328,9274.0
2023-09-07 11:40:00,328.31,328.32,327.89,327.99,13155.0,314.2946,314.3041,313.8925,313.9882,13155.0
2023-09-07 11:45:00,327.93,328.29,327.93,328.25,6270.0,313.9308,314.2754,313.9308,314.2371,6270.0
2023-09-07 11:50:00,328.23,328.3,328.07,328.3,8079.0,314.218,314.285,314.0648,314.285,8079.0
2023-09-07 11:55:00,328.17,328.42,328.0,328.42,12095.0,314.1605,314.3999,313.9978,314.3999,12095.0
2023-09-07 12:00:00,328.42,328.95,328.38,328.71,14207.0,314.3999,314.9072,314.3616,314.6775,14207.0
2023-09-07 12:05:00,328.7,328.97,328.56,328.74,10084.0,314.6679,314.9264,314.5339,314.7062,10084.0
2023-09-07 12:10:00,328.78,328.95,328.67,328.95,4266.0,314.7445,314.9072,314.6392,314.9072,4266.0
2023-09-07 12:15:00,328.91,329.2,328.9,329.07,10892.0,314.8689,315.1466,314.8594,315.0221,10892.0
2023-09-07 12:20:00,329.07,329.09,328.75,329.09,15491.0,315.0221,315.0413,314.7158,315.0413,15491.0
2023-09-07 12:25:00,329.03,329.36,328.95,329.17,10673.0,314.9838,315.2997,314.9072,315.1178,10673.0
2023-09-07 12:30:00,329.17,329.17,328.83,328.95,7977.0,315.1178,315.1178,314.7924,314.9072,7977.0
2023-09-07 12:35:00,328.95,329.1,328.9,328.9,3348.0,314.9072,315.0508,314.8594,314.8594,3348.0
2023-09-07 12:40:00,328.86,328.94,328.73,328.79,7219.0,314.8211,314.8977,314.6966,314.7541,7219.0
2023-09-07 12:45:00,328.83,328.87,328.62,328.66,3220.0,314.7924,314.8307,314.5913,314.6296,3220.0
2023-09-07 12:50:00,328.67,328.88,328.56,328.87,6809.0,314.6392,314.8402,314.5339,314.8307,6809.0
2023-09-07 12:55:00,328.88,328.97,328.74,328.74,3634.0,314.8402,314.9264,314.7062,314.7062,3634.0
2023-09-07 13:00:00,328.77,329.16,328.77,329.0,5709.0,314.7349,315.1083,314.7349,314.9551,5709.0
2023-09-07 13:05:00,329.09,329.21,328.9,329.21,6772.0,315.0413,315.1561,314.8594,315.1561,6772.0
2023-09-07 13:10:00,329.15,329.38,329.15,329.38,3923.0,315.0987,315.3189,315.0987,315.3189,3923.0
2023-09-07 13:15:00,329.24,329.61,329.17,329.55,3185.0,315.1849,315.5391,315.1178,315.4816,3185.0
2023-09-07 13:20:00,329.6,329.73,329.46,329.49,6734.0,315.5295,315.6539,315.3955,315.4242,6734.0
2023-09-07 13:25:00,329.49,329.74,329.41,329.74,11268.0,315.4242,315.6635,315.3476,315.6635,11268.0
2023-09-07 13:30:00,329.75,329.77,329.57,329.58,3396.0,315.6731,315.6922,315.5008,315.5103,3396.0
2023-09-07 13:35:00,329.64,329.78,329.62,329.77,5741.0,315.5678,315.7018,315.5486,315.6922,5741.0
2023-09-07 13:40:00,329.68,329.78,329.5,329.71,8191.0,315.6061,315.7018,315.4338,315.6348,8191.0
2023-09-07 13:45:00,329.71,329.75,329.44,329.53,5198.0,315.6348,315.6731,315.3763,315.4625,5198.0
2023-09-07 13:50:00,329.53,329.78,329.45,329.7,5199.0,315.4625,315.7018,315.3859,315.6252,5199.0
2023-09-07 13:55:00,329.68,329.82,329.64,329.72,5161.0,315.6061,315.7401,315.5678,315.6444,5161.0
2023-09-07 14:00:00,329.71,329.92,329.66,329.8,3683.0,315.6348,315.8358,315.5869,315.7209,3683.0
2023-09-07 14:05:00,329.86,329.86,329.33,329.44,6565.0,315.7784,315.7784,315.271,315.3763,6565.0
2023-09-07 14:10:00,329.47,329.51,329.23,329.3,3463.0,315.405,315.4433,315.1753,315.2423,3463.0
2023-09-07 14:15:00,329.29,329.35,328.98,329.21,9793.0,315.2327,315.2902,314.936,315.1561,9793.0
2023-09-07 14:20:00,329.24,329.39,329.11,329.39,6322.0,315.1849,315.3285,315.0604,315.3285,6322.0
2023-09-07 14:25:00,329.39,329.4,329.12,329.19,9082.0,315.3285,315.338,315.07,315.137,9082.0
2023-09-07 14:30:00,329.18,329.31,328.87,328.94,5355.0,315.1274,315.2519,314.8307,314.8977,5355.0
2023-09-07 14:35:00,329.01,329.01,328.81,328.83,4353.0,314.9647,314.9647,314.7732,314.7924,4353.0
2023-09-07 14:40:00,328.87,328.92,328.7,328.92,8157.0,314.8307,314.8785,314.6679,314.8785,8157.0
2023-09-07 14:45:00,328.89,329.08,328.79,329.04,4939.0,314.8498,315.0317,314.7541,314.9934,4939.0
2023-09-07 14:50:00,329.09,329.38,329.07,329.3,5282.0,315.0413,315.3189,315.0221,315.2423,5282.0
2023-09-07 14:55:00,329.29,329.43,329.06,329.24,9926.0,315.2327,315.3667,315.0125,315.1849,9926.0
2023-09-07 15:00:00,329.29,329.37,329.04,329.07,5841.0,315.2327,315.3093,314.9934,315.0221,5841.0
2023-09-07 15:05:00,329.07,329.07,328.7,328.7,10071.0,315.0221,315.0221,314.6679,314.6679,10071.0
2023-09-07 15:10:00,328.65,328.96,328.65,328.92,7242.0,314.62,314.9168,314.62,314.8785,7242.0
2023-09-07 15:15:00,328.97,329.02,328.8,328.8,8307.0,314.9264,314.9742,314.7636,314.7636,8307.0
2023-09-07 15:20:00,328.88,329.02,328.81,328.96,9073.0,314.8402,314.9742,314.7732,314.9168,9073.0
2023-09-07 15:25:00,329.01,329.23,328.92,329.11,8940.0,314.9647,315.1753,314.8785,315.0604,8940.0
2023-09-07 15:30:00,329.06,329.15,328.84,328.88,9926.0,315.0125,315.0987,314.8019,314.8402,9926.0
2023-09-07 15:35:00,328.9,328.9,328.6,328.64,27778.0,314.8594,314.8594,314.5722,314.6105,27778.0
2023-09-07 15:40:00,328.61,328.93,328.57,328.93,20223.0,314.5817,314.8881,314.5435,314.8881,20223.0
2023-09-07 15:45:00,328.91,328.98,328.75,328.88,21490.0,314.8689,314.936,314.7158,314.8402,21490.0
2023-09-07 15:50:00,328.88,329.08,328.63,328.78,36315.0,314.8402,315.0317,314.6009,314.7445,36315.0
2023-09-07 15:55:00,328.77,328.78,328.4,328.48,107905.0,314.7349,314.7445,314.3807,314.4573,107905.0
2023-09-08 09:30:00,327.5,328.95,327.5,328.83,40315.0,313.5191,314.9072,313.5191,314.7924,40315.0
2023-09-08 09:35:00,328.77,328.96,327.33,327.4,12509.0,314.7349,314.9168,313.3564,313.4234,12509.0
2023-09-08 09:40:00,327.63,328.06,327.05,327.36,11069.0,313.6436,314.0552,313.0883,313.3851,11069.0
2023-09-08 09:45:00,327.22,327.48,326.68,327.02,14754.0,313.2511,313.5,312.7341,313.0596,14754.0
2023-09-08 09:50:00,326.9,327.48,326.74,326.97,16665.0,312.9447,313.5,312.7916,313.0118,16665.0
2023-09-08 09:55:00,327.12,327.28,326.89,327.13,14579.0,313.1554,313.3085,312.9352,313.1649,14579.0
2023-09-08 10:00:00,327.07,327.73,326.97,327.58,12010.0,313.1075,313.7393,313.0118,313.5957,12010.0
2023-09-08 10:05:00,327.73,328.02,327.55,327.55,12180.0,313.7393,314.0169,313.567,313.567,12180.0
2023-09-08 10:10:00,327.54,327.75,327.45,327.67,12533.0,313.5574,313.7585,313.4713,313.6819,12533.0
2023-09-08 10:15:00,327.68,328.39,327.68,328.26,6169.0,313.6915,314.3711,313.6915,314.2467,6169.0
2023-09-08 10:20:00,328.31,328.57,328.28,328.53,4853.0,314.2946,314.5435,314.2658,314.5052,4853.0
2023-09-08 10:25:00,328.49,329.03,328.48,328.98,11483.0,314.4669,314.9838,314.4573,314.936,11483.0
2023-09-08 10:30:00,328.99,329.13,328.63,328.86,9771.0,314.9455,315.0796,314.6009,314.8211,9771.0
2023-09-08 10:35:00,328.86,328.94,328.66,328.73,3862.0,314.8211,314.8977,314.6296,314.6966,3862.0
2023-09-08 10:40:00,328.66,328.89,328.46,328.86,7223.0,314.6296,314.8498,314.4382,314.8211,7223.0
2023-09-08 10:45:00,328.82,328.85,328.51,328.69,6657.0,314.7828,314.8115,314.486,314.6583,6657.0
2023-09-08 10:50:00,328.77,328.82,328.32,328.35,5511.0,314.7349,314.7828,314.3041,314.3328,5511.0
2023-09-08 10:55:00,328.44,328.6,328.37,328.45,6122.0,314.419,314.5722,314.352,314.4286,6122.0
2023-09-08 11:00:00,328.59,329.2,328.35,329.2,8118.0,314.5626,315.1466,314.3328,315.1466,8118.0
2023-09-08 11:05:00,329.16,329.24,328.92,329.05,11255.0,315.1083,315.1849,314.8785,315.003,11255.0
2023-09-08 11:10:00,328.98,329.07,328.78,328.83,5831.0,314.936,315.0221,314.7445,314.7924,5831.0
2023-09-08 11:15:00,328.9,328.95,328.62,328.62,16875.0,314.8594,314.9072,314.5913,314.5913,16875.0
2023-09-08 11:20:00,328.66,328.99,328.54,328.75,8425.0,314.6296,314.9455,314.5147,314.7158,8425.0
2023-09-08 11:25:00,328.66,329.03,328.66,328.93,3831.0,314.6296,314.9838,314.6296,314.8881,3831.0
2023-09-08 11:30:00,328.96,329.49,328.95,329.34,6532.0,314.9168,315.4242,314.9072,315.2806,6532.0
2023-09-08 11:35:00,329.28,329.39,329.06,329.09,6281.0,315.2231,315.3285,315.0125,315.0413,6281.0
2023-09-08 11:40:00,329.06,329.18,328.87,329.07,8252.0,315.0125,315.1274,314.8307,315.0221,8252.0
2023-09-08 11:45:00,329.1,329.32,329.02,329.05,11815.0,315.0508,315.2614,314.9742,315.003,11815.0
2023-09-08 11:50:00,329.13,329.28,328.98,329.28,7614.0,315.0796,315.2231,314.936,315.2231,7614.0
2023-09-08 11:55:00,329.29,329.36,328.84,328.95,12347.0,315.2327,315.2997,314.8019,314.9072,12347.0
2023-09-08 12:00:00,329.04,329.09,328.71,328.79,7044.0,314.9934,315.0413,314.6775,314.7541,7044.0
2023-09-08 12:05:00,328.7,328.96,328.58,328.96,5417.0,314.6679,314.9168,314.553,314.9168,5417.0
2023-09-08 12:10:00,328.94,329.0,328.79,328.83,3323.0,314.8977,314.9551,314.7541,314.7924,3323.0
2023-09-08 12:15:00,328.96,329.14,328.9,329.1,2734.0,314.9168,315.0891,314.8594,315.0508,2734.0
2023-09-08 12:20:00,329.06,329.21,328.97,329.16,6481.0,315.0125,315.1561,314.9264,315.1083,6481.0
2023-09-08 12:25:00,329.08,329.08,328.68,328.84,4162.0,315.0317,315.0317,314.6488,314.8019,4162.0
2023-09-08 12:30:00,328.85,328.86,328.41,328.49,6221.0,314.8115,314.8211,314.3903,314.4669,6221.0
2023-09-08 12:35:00,328.54,329.02,328.54,328.92,5044.0,314.5147,314.9742,314.5147,314.8785,5044.0
2023-09-08 12:40:00,328.85,329.1,328.83,329.06,3342.0,314.8115,315.0508,314.7924,315.0125,3342.0
2023-09-08 12:45:00,329.18,329.18,328.61,328.69,5896.0,315.1274,315.1274,314.5817,314.6583,5896.0
2023-09-08 12:50:00,328.61,328.83,328.51,328.74,7695.0,314.5817,314.7924,314.486,314.7062,7695.0
2023-09-08 12:55:00,328.68,328.77,328.64,328.66,4879.0,314.6488,314.7349,314.6105,314.6296,4879.0
2023-09-08 13:00:00,328.69,328.69,328.38,328.69,4729.0,314.6583,314.6583,314.3616,314.6583,4729.0
2023-09-08 13:05:00,328.59,328.7,328.48,328.58,2656.0,314.5626,314.6679,314.4573,314.553,2656.0
2023-09-08 13:10:00,328.58,328.58,328.45,328.58,4451.0,314.553,314.553,314.4286,314.553,4451.0
2023-09-08 13:15:00,328.54,328.87,328.53,328.86,3953.0,314.5147,314.8307,314.5052,314.8211,3953.0
2023-09-08 13:20:00,328.79,328.79,328.57,328.58,4051.0,314.7541,314.7541,314.5435,314.553,4051.0
2023-09-08 13:25:00,328.52,328.58,328.3,328.5,2325.0,314.4956,314.553,314.285,314.4764,2325.0
2023-09-08 13:30:00,328.5,328.5,328.28,328.44,4811.0,314.4764,314.4764,314.2658,314.419,4811.0
2023-09-08 13:35:00,328.44,328.6,328.34,328.54,3394.0,314.419,314.5722,314.3233,314.5147,3394.0
2023-09-08 13:40:00,328.52,328.61,328.49,328.54,3786.0,314.4956,314.5817,314.4669,314.5147,3786.0
2023-09-08 13:45:00,328.57,328.58,328.41,328.42,2004.0,314.5435,314.553,314.3903,314.3999,2004.0
2023-09-08 13:50:00,328.45,328.63,328.42,328.52,6732.0,314.4286,314.6009,314.3999,314.4956,6732.0
2023-09-08 13:55:00,328.47,328.67,328.46,328.46,5352.0,314.4477,314.6392,314.4382,314.4382,5352.0
2023-09-08 14:00:00,328.52,328.76,328.43,328.67,5376.0,314.4956,314.7253,314.4094,314.6392,5376.0
2023-09-08 14:05:00,328.63,328.79,328.35,328.41,8081.0,314.6009,314.7541,314.3328,314.3903,8081.0
2023-09-08 14:10:00,328.42,328.42,327.87,327.9,10981.0,314.3999,314.3999,313.8733,313.9021,10981.0
2023-09-08 14:15:00,327.9,328.0,327.82,327.9,9238.0,313.9021,313.9978,313.8255,313.9021,9238.0
2023-09-08 14:20:00,327.98,328.21,327.87,328.17,8325.0,313.9786,314.1988,313.8733,314.1605,8325.0
2023-09-08 14:25:00,328.15,328.24,328.09,328.17,7900.0,314.1414,314.2275,314.0839,314.1605,7900.0
2023-09-08 14:30:00,328.16,328.2,327.99,327.99,5618.0,314.151,314.1893,313.9882,313.9882,5618.0
2023-09-08 14:35:00,328.03,328.21,328.0,328.02,6380.0,314.0265,314.1988,313.9978,314.0169,6380.0
2023-09-08 14:40:00,328.07,328.27,328.07,328.21,6282.0,314.0648,314.2563,314.0648,314.1988,6282.0
2023-09-08 14:45:00,328.18,328.21,328.03,328.06,5757.0,314.1701,314.1988,314.0265,314.0552,5757.0
2023-09-08 14:50:00,328.05,328.18,328.0,328.05,6513.0,314.0457,314.1701,313.9978,314.0457,6513.0
2023-09-08 14:55:00,328.06,328.07,327.93,327.93,4341.0,314.0552,314.0648,313.9308,313.9308,4341.0
2023-09-08 15:00:00,327.93,327.93,327.66,327.7,9315.0,313.9308,313.9308,313.6723,313.7106,9315.0
2023-09-08 15:05:00,327.69,327.97,327.69,327.96,8166.0,313.701,313.9691,313.701,313.9595,8166.0
2023-09-08 15:10:00,327.97,328.28,327.84,328.22,10802.0,313.9691,314.2658,313.8446,314.2084,10802.0
2023-09-08 15:15:00,328.21,328.22,327.85,327.88,9800.0,314.1988,314.2084,313.8542,313.8829,9800.0
2023-09-08 15:20:00,327.84,327.9,327.7,327.86,12773.0,313.8446,313.9021,313.7106,313.8638,12773.0
2023-09-08 15:25:00,327.82,327.98,327.66,327.67,10492.0,313.8255,313.9786,313.6723,313.6819,10492.0
2023-09-08 15:30:00,327.68,328.15,327.68,328.15,7236.0,313.6915,314.1414,313.6915,314.1414,7236.0
2023-09-08 15:35:00,328.2,328.24,327.96,328.02,12641.0,314.1893,314.2275,313.9595,314.0169,12641.0
2023-09-08 15:40:00,328.02,328.27,328.02,328.27,10656.0,314.0169,314.2563,314.0169,314.2563,10656.0
2023-09-08 15:45:00,328.3,328.49,328.16,328.29,23917.0,314.285,314.4669,314.151,314.2754,23917.0
2023-09-08 15:50:00,328.27,328.47,328.0,328.24,40436.0,314.2563,314.4477,313.9978,314.2275,40436.0
2023-09-08 15:55:00,328.26,328.79,328.25,328.75,116836.0,314.2467,314.7541,314.2371,314.7158,116836.0
2023-09-11 09:30:00,329.29,329.65,328.73,329.02,46773.0,315.2327,315.5774,314.6966,314.9742,46773.0
2023-09-11 09:35:00,329.07,329.47,328.87,329.07,9441.0,315.0221,315.405,314.8307,315.0221,9441.0
2023-09-11 09:40:00,329.21,329.88,329.14,329.55,21135.0,315.1561,315.7975,315.0891,315.4816,21135.0
2023-09-11 09:45:00,329.56,329.67,329.02,329.07,8014.0,315.4912,315.5965,314.9742,315.0221,8014.0
2023-09-11 09:50:00,329.02,329.52,328.91,328.94,18213.0,314.9742,315.4529,314.8689,314.8977,18213.0
2023-09-11 09:55:00,328.94,329.25,328.81,328.92,8600.0,314.8977,315.1944,314.7732,314.8785,8600.0
2023-09-11 10:00:00,328.92,329.24,328.77,328.84,16556.0,314.8785,315.1849,314.7349,314.8019,16556.0
2023-09-11 10:05:00,328.7,329.1,328.46,329.1,9396.0,314.6679,315.0508,314.4382,315.0508,9396.0
2023-09-11 10:10:00,329.19,329.69,329.13,329.41,12033.0,315.137,315.6156,315.0796,315.3476,12033.0
2023-09-11 10:15:00,329.6,329.6,329.32,329.4,7248.0,315.5295,315.5295,315.2614,315.338,7248.0
2023-09-11 10:20:00,329.34,329.54,329.28,329.48,4486.0,315.2806,315.472,315.2231,315.4146,4486.0
2023-09-11 10:25:00,329.4,329.74,329.4,329.57,12410.0,315.338,315.6635,315.338,315.5008,12410.0
2023-09-11 10:30:00,329.56,329.56,328.97,328.99,5494.0,315.4912,315.4912,314.9264,314.9455,5494.0
2023-09-11 10:35:00,328.94,329.12,328.56,328.69,8731.0,314.8977,315.07,314.5339,314.6583,8731.0
2023-09-11 10:40:00,328.63,328.79,328.6,328.75,6451.0,314.6009,314.7541,314.5722,314.7158,6451.0
2023-09-11 10:45:00,328.69,328.99,328.62,328.78,9920.0,314.6583,314.9455,314.5913,314.7445,9920.0
2023-09-11 10:50:00,328.73,328.85,328.59,328.62,15709.0,314.6966,314.8115,314.5626,314.5913,15709.0
2023-09-11 10:55:00,328.62,328.7,328.15,328.69,9121.0,314.5913,314.6679,314.1414,314.6583,9121.0
2023-09-11 11:00:00,328.55,328.78,328.46,328.71,5494.0,314.5243,314.7445,314.4382,314.6775,5494.0
2023-09-11 11:05:00,328.71,328.96,328.63,328.75,6022.0,314.6775,314.9168,314.6009,314.7158,6022.0
2023-09-11 11:10:00,328.69,328.83,328.16,328.23,11713.0,314.6583,314.7924,314.151,314.218,11713.0
2023-09-11 11:15:00,328.21,328.38,328.01,328.31,18744.0,314.1988,314.3616,314.0074,314.2946,18744.0
2023-09-11 11:20:00,328.24,328.6,328.18,328.49,17595.0,314.2275,314.5722,314.1701,314.4669,17595.0
2023-09-11 11:25:00,328.54,328.73,328.26,328.39,10921.0,314.5147,314.6966,314.2467,314.3711,10921.0
2023-09-11 11:30:00,328.31,328.4,328.08,328.18,7624.0,314.2946,314.3807,314.0744,314.1701,7624.0
2023-09-11 11:35:00,328.09,328.32,327.95,327.96,9972.0,314.0839,314.3041,313.9499,313.9595,9972.0
2023-09-11 11:40:00,328.0,328.0,327.57,327.71,11011.0,313.9978,313.9978,313.5861,313.7202,11011.0
2023-09-11 11:45:00,327.64,328.12,327.59,328.12,6439.0,313.6532,314.1127,313.6053,314.1127,6439.0
2023-09-11 11:50:00,328.04,328.25,327.93,328.17,9948.0,314.0361,314.2371,313.9308,314.1605,9948.0
2023-09-11 11:55:00,328.21,328.4,328.08,328.22,5671.0,314.1988,314.3807,314.0744,314.2084,5671.0
2023-09-11 12:00:00,328.25,328.37,327.97,327.99,12292.0,314.2371,314.352,313.9691,313.9882,12292.0
2023-09-11 12:05:00,327.96,328.41,327.94,328.3,11064.0,313.9595,314.3903,313.9404,314.285,11064.0
2023-09-11 12:10:00,328.38,328.52,328.16,328.46,10807.0,314.3616,314.4956,314.151,314.4382,10807.0
2023-09-11 12:15:00,328.46,328.63,328.4,328.4,7719.0,314.4382,314.6009,314.3807,314.3807,7719.0
2023-09-11 12:20:00,328.4,328.4,327.95,327.96,6440.0,314.3807,314.3807,313.9499,313.9595,6440.0
2023-09-11 12:25:00,327.89,328.49,327.89,328.35,11222.0,313.8925,314.4669,313.8925,314.3328,11222.0
2023-09-11 12:30:00,328.45,328.5,328.34,328.44,5077.0,314.4286,314.4764,314.3233,314.419,5077.0
2023-09-11 12:35:00,328.45,328.48,328.22,328.27,6219.0,314.4286,314.4573,314.2084,314.2563,6219.0
2023-09-11 12:40:00,328.33,328.64,328.26,328.62,6257.0,314.3137,314.6105,314.2467,314.5913,6257.0
2023-09-11 12:45:00,328.65,328.98,328.65,328.68,13171.0,314.62,314.936,314.62,314.6488,13171.0
2023-09-11 12:50:00,328.63,328.88,328.58,328.78,6487.0,314.6009,314.8402,314.553,314.7445,6487.0
2023-09-11 12:55:00,328.78,328.91,328.68,328.81,4390.0,314.7445,314.8689,314.6488,314.7732,4390.0
2023-09-11 13:00:00,328.79,328.89,328.66,328.75,4476.0,314.7541,314.8498,314.6296,314.7158,4476.0
2023-09-11 13:05:00,328.81,328.85,328.52,328.69,4479.0,314.7732,314.8115,314.4956,314.6583,4479.0
2023-09-11 13:10:00,328.63,328.92,328.62,328.92,4486.0,314.6009,314.8785,314.5913,314.8785,4486.0
2023-09-11 13:15:00,328.85,328.97,328.81,328.94,4724.0,314.8115,314.9264,314.7732,314.8977,4724.0
2023-09-11 13:20:00,328.98,329.25,328.94,329.08,6700.0,314.936,315.1944,314.8977,315.0317,6700.0
2023-09-11 13:25:00,329.13,329.29,329.1,329.14,5771.0,315.0796,315.2327,315.0508,315.0891,5771.0
2023-09-11 13:30:00,329.09,329.1,328.89,329.09,10392.0,315.0413,315.0508,314.8498,315.0413,10392.0
2023-09-11 13:35:00,329.1,329.26,329.02,329.26,5217.0,315.0508,315.204,314.9742,315.204,5217.0
2023-09-11 13:40:00,329.33,329.4,329.2,329.2,3518.0,315.271,315.338,315.1466,315.1466,3518.0
2023-09-11 13:45:00,329.22,329.33,329.15,329.18,4822.0,315.1657,315.271,315.0987,315.1274,4822.0
2023-09-11 13:50:00,329.13,329.13,328.86,328.86,3405.0,315.0796,315.0796,314.8211,314.8211,3405.0
2023-09-11 13:55:00,328.8,329.04,328.8,329.04,4377.0,314.7636,314.9934,314.7636,314.9934,4377.0
2023-09-11 14:00:00,328.99,329.06,328.8,328.81,3501.0,314.9455,315.0125,314.7636,314.7732,3501.0
2023-09-11 14:05:00,328.75,328.87,328.68,328.84,7819.0,314.7158,314.8307,314.6488,314.8019,7819.0
2023-09-11 14:10:00,328.76,329.01,328.76,328.98,5771.0,314.7253,314.9647,314.7253,314.936,5771.0
2023-09-11 14:15:00,328.93,329.01,328.82,329.0,4499.0,314.8881,314.9647,314.7828,314.9551,4499.0
2023-09-11 14:20:00,328.95,329.07,328.83,328.88,4680.0,314.9072,315.0221,314.7924,314.8402,4680.0
2023-09-11 14:25:00,328.85,328.85,328.68,328.73,4669.0,314.8115,314.8115,314.6488,314.6966,4669.0
2023-09-11 14:30:00,328.73,328.82,328.69,328.77,3232.0,314.6966,314.7828,314.6583,314.7349,3232.0
2023-09-11 14:35:00,328.76,328.78,328.64,328.66,2858.0,314.7253,314.7445,314.6105,314.6296,2858.0
2023-09-11 14:40:00,328.63,328.78,328.55,328.78,5010.0,314.6009,314.7445,314.5243,314.7445,5010.0
2023-09-11 14:45:00,328.74,328.87,328.69,328.75,5213.0,314.7062,314.8307,314.6583,314.7158,5213.0
2023-09-11 14:50:00,328.76,328.86,328.66,328.78,9030.0,314.7253,314.8211,314.6296,314.7445,9030.0
2023-09-11 14:55:00,328.82,328.85,328.53,328.63,8139.0,314.7828,314.8115,314.5052,314.6009,8139.0
2023-09-11 15:00:00,328.64,328.74,328.31,328.31,12402.0,314.6105,314.7062,314.2946,314.2946,12402.0
2023-09-11 15:05:00,328.37,328.62,328.37,328.5,14771.0,314.352,314.5913,314.352,314.4764,14771.0
2023-09-11 15:10:00,328.5,328.53,328.05,328.1,12233.0,314.4764,314.5052,314.0457,314.0935,12233.0
2023-09-11 15:15:00,328.1,328.15,327.85,327.85,14359.0,314.0935,314.1414,313.8542,313.8542,14359.0
2023-09-11 15:20:00,327.86,328.18,327.85,328.18,14767.0,313.8638,314.1701,313.8542,314.1701,14767.0
2023-09-11 15:25:00,328.17,328.26,328.06,328.18,11703.0,314.1605,314.2467,314.0552,314.1701,11703.0
2023-09-11 15:30:00,328.24,328.45,328.2,328.45,10371.0,314.2275,314.4286,314.1893,314.4286,10371.0
2023-09-11 15:35:00,328.48,328.58,328.36,328.4,12097.0,314.4573,314.553,314.3424,314.3807,12097.0
2023-09-11 15:40:00,328.36,328.52,328.34,328.37,10226.0,314.3424,314.4956,314.3233,314.352,10226.0
2023-09-11 15:45:00,328.3,328.41,328.12,328.4,16400.0,314.285,314.3903,314.1127,314.3807,16400.0
2023-09-11 15:50:00,328.35,328.52,328.01,328.17,39261.0,314.3328,314.4956,314.0074,314.1605,39261.0
2023-09-11 15:55:00,328.12,328.34,327.95,328.28,97737.0,314.1127,314.3233,313.9499,314.2658,97737.0
2023-09-12 09:30:00,326.83,326.95,326.28,326.5,64759.0,312.8777,312.9926,312.3512,312.5618,64759.0
2023-09-12 09:35:00,326.49,327.07,326.12,326.12,18370.0,312.5523,313.1075,312.198,312.198,18370.0
2023-09-12 09:40:00,326.13,326.83,326.13,326.83,21910.0,312.2076,312.8777,312.2076,312.8777,21910.0
2023-09-12 09:45:00,326.75,327.5,326.68,327.43,16868.0,312.8012,313.5191,312.7341,313.4521,16868.0
2023-09-12 09:50:00,327.31,327.43,326.95,327.31,16096.0,313.3372,313.4521,312.9926,313.3372,16096.0
2023-09-12 09:55:00,327.25,327.25,327.03,327.04,20954.0,313.2798,313.2798,313.0692,313.0788,20954.0
2023-09-12 10:00:00,327.09,327.36,327.01,327.17,26180.0,313.1266,313.3851,313.0501,313.2032,26180.0
2023-09-12 10:05:00,327.1,327.91,327.09,327.71,15527.0,313.1362,313.9116,313.1266,313.7202,15527.0
2023-09-12 10:10:00,327.7,328.15,327.65,328.0,13897.0,313.7106,314.1414,313.6627,313.9978,13897.0
2023-09-12 10:15:00,328.15,328.56,327.7,328.56,9804.0,314.1414,314.5339,313.7106,314.5339,9804.0
2023-09-12 10:20:00,328.48,328.48,328.0,328.18,12296.0,314.4573,314.4573,313.9978,314.1701,12296.0
2023-09-12 10:25:00,328.22,328.36,327.88,328.24,12641.0,314.2084,314.3424,313.8829,314.2275,12641.0
2023-09-12 10:30:00,328.19,328.29,327.72,327.74,15795.0,314.1797,314.2754,313.7297,313.7489,15795.0
2023-09-12 10:35:00,327.75,327.75,327.14,327.39,19866.0,313.7585,313.7585,313.1745,313.4138,19866.0
2023-09-12 10:40:00,327.38,327.43,326.92,327.03,16763.0,313.4043,313.4521,312.9639,313.0692,16763.0
2023-09-12 10:45:00,327.02,327.16,326.91,327.02,12306.0,313.0596,313.1936,312.9543,313.0596,12306.0
2023-09-12 10:50:00,326.96,326.99,326.41,326.6,16662.0,313.0022,313.0309,312.4757,312.6576,16662.0
2023-09-12 10:55:00,326.63,326.96,326.63,326.73,14506.0,312.6863,313.0022,312.6863,312.782,14506.0
2023-09-12 11:00:00,326.83,327.3,326.77,327.03,9179.0,312.8777,313.3277,312.8203,313.0692,9179.0
2023-09-12 11:05:00,327.12,327.14,326.47,326.47,9951.0,313.1554,313.1745,312.5331,312.5331,9951.0
2023-09-12 11:10:00,326.48,326.54,326.09,326.09,14186.0,312.5427,312.6001,312.1693,312.1693,14186.0
2023-09-12 11:15:00,326.17,326.5,326.17,326.28,8956.0,312.2459,312.5618,312.2459,312.3512,8956.0
2023-09-12 11:20:00,326.28,326.53,326.25,326.25,10358.0,312.3512,312.5905,312.3225,312.3225,10358.0
2023-09-12 11:25:00,326.29,326.61,326.16,326.61,15300.0,312.3608,312.6671,312.2363,312.6671,15300.0
2023-09-12 11:30:00,326.57,326.99,326.54,326.84,13280.0,312.6288,313.0309,312.6001,312.8873,13280.0
2023-09-12 11:35:00,326.85,326.9,326.6,326.72,11388.0,312.8969,312.9447,312.6576,312.7724,11388.0
2023-09-12 11:40:00,326.75,327.05,326.69,326.76,7855.0,312.8012,313.0883,312.7437,312.8107,7855.0
2023-09-12 11:45:00,326.76,327.0,326.72,326.86,15011.0,312.8107,313.0405,312.7724,312.9065,15011.0
2023-09-12 11:50:00,326.8,326.97,326.79,326.84,5622.0,312.849,313.0118,312.8394,312.8873,5622.0
2023-09-12 11:55:00,326.85,326.94,326.78,326.91,5751.0,312.8969,312.983,312.8299,312.9543,5751.0
2023-09-12 12:00:00,326.92,327.0,326.82,326.91,14482.0,312.9639,313.0405,312.8682,312.9543,14482.0
2023-09-12 12:05:00,326.91,327.0,326.83,326.87,13431.0,312.9543,313.0405,312.8777,312.916,13431.0
2023-09-12 12:10:00,326.85,326.9,326.77,326.86,5627.0,312.8969,312.9447,312.8203,312.9065,5627.0
2023-09-12 12:15:00,326.91,327.22,326.88,327.12,13949.0,312.9543,313.2511,312.9256,313.1554,13949.0
2023-09-12 12:20:00,327.19,327.25,327.03,327.19,4695.0,313.2224,313.2798,313.0692,313.2224,4695.0
2023-09-12 12:25:00,327.21,327.29,326.91,327.16,7219.0,313.2415,313.3181,312.9543,313.1936,7219.0
2023-09-12 12:30:00,327.15,327.15,327.01,327.07,3051.0,313.1841,313.1841,313.0501,313.1075,3051.0
2023-09-12 12:35:00,327.08,327.5,327.08,327.5,12788.0,313.1171,313.5191,313.1171,313.5191,12788.0
2023-09-12 12:40:00,327.42,327.61,327.35,327.49,8885.0,313.4426,313.6244,313.3755,313.5096,8885.0
2023-09-12 12:45:00,327.44,327.52,327.3,327.46,7076.0,313.4617,313.5383,313.3277,313.4808,7076.0
2023-09-12 12:50:00,327.43,327.54,327.34,327.52,5613.0,313.4521,313.5574,313.366,313.5383,5613.0
2023-09-12 12:55:00,327.55,327.55,327.37,327.5,4341.0,313.567,313.567,313.3947,313.5191,4341.0
2023-09-12 13:00:00,327.5,327.56,327.29,327.49,4913.0,313.5191,313.5766,313.3181,313.5096,4913.0
2023-09-12 13:05:00,327.41,327.63,327.41,327.63,3082.0,313.433,313.6436,313.433,313.6436,3082.0
2023-09-12 13:10:00,327.65,327.73,327.55,327.63,4725.0,313.6627,313.7393,313.567,313.6436,4725.0
2023-09-12 13:15:00,327.74,327.74,327.53,327.66,3908.0,313.7489,313.7489,313.5479,313.6723,3908.0
2023-09-12 13:20:00,327.66,328.4,327.62,328.34,10134.0,313.6723,314.3807,313.634,314.3233,10134.0
2023-09-12 13:25:00,328.29,328.38,328.11,328.36,7905.0,314.2754,314.3616,314.1031,314.3424,7905.0
2023-09-12 13:30:00,328.37,328.53,328.35,328.44,6574.0,314.352,314.5052,314.3328,314.419,6574.0
2023-09-12 13:35:00,328.44,328.77,328.43,328.73,6971.0,314.419,314.7349,314.4094,314.6966,6971.0
2023-09-12 13:40:00,328.73,328.75,328.38,328.42,14013.0,314.6966,314.7158,314.3616,314.3999,14013.0
2023-09-12 13:45:00,328.4,328.4,327.94,328.07,7962.0,314.3807,314.3807,313.9404,314.0648,7962.0
2023-09-12 13:50:00,328.0,328.06,327.79,327.8,5993.0,313.9978,314.0552,313.7968,313.8063,5993.0
2023-09-12 13:55:00,327.78,327.78,327.47,327.5,8592.0,313.7872,313.7872,313.4904,313.5191,8592.0
2023-09-12 14:00:00,327.43,327.43,327.26,327.32,8781.0,313.4521,313.4521,313.2894,313.3468,8781.0
2023-09-12 14:05:00,327.31,327.56,327.24,327.52,6214.0,313.3372,313.5766,313.2702,313.5383,6214.0
2023-09-12 14:10:00,327.58,327.65,327.46,327.65,7990.0,313.5957,313.6627,313.4808,313.6627,7990.0
2023-09-12 14:15:00,327.59,327.64,327.34,327.4,5094.0,313.6053,313.6532,313.366,313.4234,5094.0
2023-09-12 14:20:00,327.4,327.4,327.1,327.13,6626.0,313.4234,313.4234,313.1362,313.1649,6626.0
2023-09-12 14:25:00,327.1,327.23,327.08,327.09,6869.0,313.1362,313.2607,313.1171,313.1266,6869.0
2023-09-12 14:30:00,327.08,327.25,326.92,327.13,8762.0,313.1171,313.2798,312.9639,313.1649,8762.0
2023-09-12 14:35:00,327.16,327.27,327.12,327.25,3841.0,313.1936,313.299,313.1554,313.2798,3841.0
2023-09-12 14:40:00,327.32,327.34,327.11,327.19,6315.0,313.3468,313.366,313.1458,313.2224,6315.0
2023-09-12 14:45:00,327.17,327.27,326.99,327.03,6263.0,313.2032,313.299,313.0309,313.0692,6263.0
2023-09-12 14:50:00,327.03,327.03,326.67,326.77,8288.0,313.0692,313.0692,312.7246,312.8203,8288.0
2023-09-12 14:55:00,326.78,326.87,326.6,326.74,9445.0,312.8299,312.916,312.6576,312.7916,9445.0
2023-09-12 15:00:00,326.69,326.8,326.57,326.71,7066.0,312.7437,312.849,312.6288,312.7629,7066.0
2023-09-12 15:05:00,326.7,326.71,326.44,326.48,11883.0,312.7533,312.7629,312.5044,312.5427,11883.0
2023-09-12 15:10:00,326.52,326.56,326.39,326.39,13298.0,312.581,312.6193,312.4565,312.4565,13298.0
2023-09-12 15:15:00,326.36,326.43,326.24,326.28,11713.0,312.4278,312.4948,312.3129,312.3512,11713.0
2023-09-12 15:20:00,326.32,326.42,325.98,325.98,15254.0,312.3895,312.4852,312.064,312.064,15254.0
2023-09-12 15:25:00,325.96,326.17,325.92,326.17,15255.0,312.0449,312.2459,312.0066,312.2459,15255.0
2023-09-12 15:30:00,326.18,326.39,326.11,326.27,32570.0,312.2555,312.4565,312.1885,312.3416,32570.0
2023-09-12 15:35:00,326.28,326.41,326.13,326.15,15305.0,312.3512,312.4757,312.2076,312.2268,15305.0
2023-09-12 15:40:00,326.13,326.37,326.12,326.34,21730.0,312.2076,312.4374,312.198,312.4087,21730.0
2023-09-12 15:45:00,326.32,326.51,326.19,326.34,32119.0,312.3895,312.5714,312.2651,312.4087,32119.0
2023-09-12 15:50:00,326.35,326.46,326.03,326.07,27673.0,312.4182,312.5235,312.1119,312.1502,27673.0
2023-09-12 15:55:00,326.07,326.32,325.89,326.27,103943.0,312.1502,312.3895,311.9779,312.3416,103943.0
2023-09-13 09:30:00,326.04,327.96,325.63,326.82,56696.0,312.1215,313.9595,311.729,312.8682,56696.0
2023-09-13 09:35:00,326.79,327.15,326.24,326.93,49353.0,312.8394,313.1841,312.3129,312.9735,49353.0
2023-09-13 09:40:00,326.91,327.31,326.57,326.84,15233.0,312.9543,313.3372,312.6288,312.8873,15233.0
2023-09-13 09:45:00,326.96,327.26,326.66,327.25,16491.0,313.0022,313.2894,312.715,313.2798,16491.0
2023-09-13 09:50:00,327.33,327.5,326.1,326.52,18683.0,313.3564,313.5191,312.1789,312.581,18683.0
2023-09-13 09:55:00,326.52,326.75,326.17,326.62,18982.0,312.581,312.8012,312.2459,312.6767,18982.0
2023-09-13 10:00:00,326.63,326.63,325.6,325.6,16955.0,312.6863,312.6863,311.7002,311.7002,16955.0
2023-09-13 10:05:00,325.57,325.64,325.13,325.54,21007.0,311.6715,311.7385,311.2503,311.6428,21007.0
2023-09-13 10:10:00,325.54,325.78,325.0,325.15,30190.0,311.6428,311.8726,311.1259,311.2695,30190.0
2023-09-13 10:15:00,325.16,325.5,325.13,325.36,32498.0,311.279,311.6045,311.2503,311.4705,32498.0
2023-09-13 10:20:00,325.41,325.76,325.28,325.57,19488.0,311.5184,311.8534,311.3939,311.6715,19488.0
2023-09-13 10:25:00,325.7,325.78,325.3,325.67,22495.0,311.796,311.8726,311.4131,311.7673,22495.0
2023-09-13 10:30:00,325.76,326.03,325.73,325.95,15323.0,311.8534,312.1119,311.8247,312.0353,15323.0
2023-09-13 10:35:00,325.93,326.28,325.88,326.2,12678.0,312.0162,312.3512,311.9683,312.2746,12678.0
2023-09-13 10:40:00,326.25,326.45,326.11,326.11,13725.0,312.3225,312.514,312.1885,312.1885,13725.0
2023-09-13 10:45:00,326.19,326.3,325.96,326.25,21408.0,312.2651,312.3704,312.0449,312.3225,21408.0
2023-09-13 10:50:00,326.26,326.6,326.26,326.6,7748.0,312.3321,312.6576,312.3321,312.6576,7748.0
2023-09-13 10:55:00,326.59,326.6,326.21,326.43,20539.0,312.648,312.6576,312.2842,312.4948,20539.0
2023-09-13 11:00:00,326.49,326.62,326.29,326.52,16082.0,312.5523,312.6767,312.3608,312.581,16082.0
2023-09-13 11:05:00,326.54,326.88,326.53,326.88,13603.0,312.6001,312.9256,312.5905,312.9256,13603.0
2023-09-13 11:10:00,326.87,326.87,326.3,326.32,11274.0,312.916,312.916,312.3704,312.3895,11274.0
2023-09-13 11:15:00,326.29,326.3,325.55,325.56,23546.0,312.3608,312.3704,311.6524,311.662,23546.0
2023-09-13 11:20:00,325.55,325.77,325.43,325.63,18028.0,311.6524,311.863,311.5375,311.729,18028.0
2023-09-13 11:25:00,325.65,325.87,325.49,325.63,13294.0,311.7481,311.9587,311.5949,311.729,13294.0
2023-09-13 11:30:00,325.63,325.78,325.54,325.69,10263.0,311.729,311.8726,311.6428,311.7864,10263.0
2023-09-13 11:35:00,325.73,325.83,325.67,325.79,17009.0,311.8247,311.9204,311.7673,311.8821,17009.0
2023-09-13 11:40:00,325.77,325.81,325.56,325.65,25005.0,311.863,311.9013,311.662,311.7481,25005.0
2023-09-13 11:45:00,325.69,326.03,325.6,325.97,10651.0,311.7864,312.1119,311.7002,312.0545,10651.0
2023-09-13 11:50:00,325.98,325.98,325.59,325.68,25086.0,312.064,312.064,311.6907,311.7768,25086.0
2023-09-13 11:55:00,325.73,326.27,325.66,326.15,13343.0,311.8247,312.3416,311.7577,312.2268,13343.0
2023-09-13 12:00:00,326.16,326.27,326.06,326.27,9729.0,312.2363,312.3416,312.1406,312.3416,9729.0
2023-09-13 12:05:00,326.27,326.59,326.2,326.48,15469.0,312.3416,312.648,312.2746,312.5427,15469.0
2023-09-13 12:10:00,326.41,326.65,326.31,326.46,10674.0,312.4757,312.7054,312.3799,312.5235,10674.0
2023-09-13 12:15:00,326.48,326.92,326.44,326.81,13332.0,312.5427,312.9639,312.5044,312.8586,13332.0
2023-09-13 12:20:00,326.84,327.12,326.58,326.58,12246.0,312.8873,313.1554,312.6384,312.6384,12246.0
2023-09-13 12:25:00,326.68,326.79,326.55,326.63,7179.0,312.7341,312.8394,312.6097,312.6863,7179.0
2023-09-13 12:30:00,326.64,326.82,326.56,326.8,9542.0,312.6958,312.8682,312.6193,312.849,9542.0
2023-09-13 12:35:00,326.83,326.83,326.61,326.7,3282.0,312.8777,312.8777,312.6671,312.7533,3282.0
2023-09-13 12:40:00,326.66,326.75,326.57,326.72,3708.0,312.715,312.8012,312.6288,312.7724,3708.0
2023-09-13 12:45:00,326.61,326.94,326.56,326.8,4655.0,312.6671,312.983,312.6193,312.849,4655.0
2023-09-13 12:50:00,326.81,326.88,326.73,326.83,2575.0,312.8586,312.9256,312.782,312.8777,2575.0
2023-09-13 12:55:00,326.88,327.09,326.82,326.94,15364.0,312.9256,313.1266,312.8682,312.983,15364.0
2023-09-13 13:00:00,326.92,327.18,326.91,327.0,13319.0,312.9639,313.2128,312.9543,313.0405,13319.0
2023-09-13 13:05:00,326.88,327.1,326.88,326.96,5882.0,312.9256,313.1362,312.9256,313.0022,5882.0
2023-09-13 13:10:00,327.09,327.2,327.03,327.04,3614.0,313.1266,313.2319,313.0692,313.0788,3614.0
2023-09-13 13:15:00,327.13,327.19,327.01,327.09,6228.0,313.1649,313.2224,313.0501,313.1266,6228.0
2023-09-13 13:20:00,327.01,327.2,326.95,327.18,5883.0,313.0501,313.2319,312.9926,313.2128,5883.0
2023-09-13 13:25:00,327.14,327.18,327.02,327.02,7380.0,313.1745,313.2128,313.0596,313.0596,7380.0
2023-09-13 13:30:00,326.99,327.16,326.96,327.11,7117.0,313.0309,313.1936,313.0022,313.1458,7117.0
2023-09-13 13:35:00,327.07,327.11,326.98,327.02,14594.0,313.1075,313.1458,313.0213,313.0596,14594.0
2023-09-13 13:40:00,327.04,327.11,327.03,327.08,1956.0,313.0788,313.1458,313.0692,313.1171,1956.0
2023-09-13 13:45:00,327.14,327.14,327.01,327.02,11103.0,313.1745,313.1745,313.0501,313.0596,11103.0
2023-09-13 13:50:00,327.01,327.11,326.97,327.07,6098.0,313.0501,313.1458,313.0118,313.1075,6098.0
2023-09-13 13:55:00,327.05,327.13,327.03,327.1,5569.0,313.0883,313.1649,313.0692,313.1362,5569.0
2023-09-13 14:00:00,327.1,327.3,327.06,327.18,12408.0,313.1362,313.3277,313.0979,313.2128,12408.0
2023-09-13 14:05:00,327.17,327.24,327.02,327.14,13113.0,313.2032,313.2702,313.0596,313.1745,13113.0
2023-09-13 14:10:00,327.19,327.29,327.17,327.18,8523.0,313.2224,313.3181,313.2032,313.2128,8523.0
2023-09-13 14:15:00,327.14,327.14,326.9,327.0,21799.0,313.1745,313.1745,312.9447,313.0405,21799.0
2023-09-13 14:20:00,327.0,327.12,326.95,327.09,8630.0,313.0405,313.1554,312.9926,313.1266,8630.0
2023-09-13 14:25:00,327.09,327.23,327.04,327.19,6762.0,313.1266,313.2607,313.0788,313.2224,6762.0
2023-09-13 14:30:00,327.16,327.2,327.06,327.06,10045.0,313.1936,313.2319,313.0979,313.0979,10045.0
2023-09-13 14:35:00,327.0,327.2,327.0,327.15,9194.0,313.0405,313.2319,313.0405,313.1841,9194.0
2023-09-13 14:40:00,327.2,327.23,327.1,327.13,7305.0,313.2319,313.2607,313.1362,313.1649,7305.0
2023-09-13 14:45:00,327.08,327.18,327.07,327.1,9931.0,313.1171,313.2128,313.1075,313.1362,9931.0
2023-09-13 14:50:00,327.08,327.13,326.54,326.54,38707.0,313.1171,313.1649,312.6001,312.6001,38707.0
2023-09-13 14:55:00,326.49,326.58,326.22,326.3,28728.0,312.5523,312.6384,312.2938,312.3704,28728.0
2023-09-13 15:00:00,326.19,326.34,325.93,325.93,13165.0,312.2651,312.4087,312.0162,312.0162,13165.0
2023-09-13 15:05:00,325.94,326.11,325.69,325.69,11552.0,312.0257,312.1885,311.7864,311.7864,11552.0
2023-09-13 15:10:00,325.73,325.92,325.5,325.5,6532.0,311.8247,312.0066,311.6045,311.6045,6532.0
2023-09-13 15:15:00,325.5,325.66,325.39,325.46,11540.0,311.6045,311.7577,311.4992,311.5662,11540.0
2023-09-13 15:20:00,325.47,325.55,325.3,325.43,8532.0,311.5758,311.6524,311.4131,311.5375,8532.0
2023-09-13 15:25:00,325.42,325.51,325.33,325.35,11554.0,311.5279,311.6141,311.4418,311.4609,11554.0
2023-09-13 15:30:00,325.37,325.85,325.36,325.76,9674.0,311.4801,311.9396,311.4705,311.8534,9674.0
2023-09-13 15:35:00,325.79,325.84,325.39,325.76,21980.0,311.8821,311.93,311.4992,311.8534,21980.0
2023-09-13 15:40:00,325.84,326.11,325.83,326.06,7127.0,311.93,312.1885,311.9204,312.1406,7127.0
2023-09-13 15:45:00,325.97,325.97,325.62,325.62,31938.0,312.0545,312.0545,311.7194,311.7194,31938.0
2023-09-13 15:50:00,325.65,325.87,325.34,325.71,56652.0,311.7481,311.9587,311.4513,311.8055,56652.0
2023-09-13 15:55:00,325.72,326.25,325.62,326.01,142758.0,311.8151,312.3225,311.7194,312.0927,142758.0
2023-09-14 09:30:00,327.39,327.51,326.47,327.05,124823.0,313.4138,313.5287,312.5331,313.0883,124823.0
2023-09-14 09:35:00,327.29,327.6,326.46,326.46,14123.0,313.3181,313.6149,312.5235,312.5235,14123.0
2023-09-14 09:40:00,326.5,326.58,325.27,325.47,22001.0,312.5618,312.6384,311.3843,311.5758,22001.0
2023-09-14 09:45:00,325.48,326.11,325.31,325.91,11273.0,311.5854,312.1885,311.4226,311.997,11273.0
2023-09-14 09:50:00,325.92,326.5,325.75,326.21,35433.0,312.0066,312.5618,311.8438,312.2842,35433.0
2023-09-14 09:55:00,326.35,326.69,326.19,326.69,19265.0,312.4182,312.7437,312.2651,312.7437,19265.0
2023-09-14 10:00:00,326.71,327.18,326.01,326.01,11174.0,312.7629,313.2128,312.0927,312.0927,11174.0
2023-09-14 10:05:00,326.13,326.24,325.4,325.61,16026.0,312.2076,312.3129,311.5088,311.7098,16026.0
2023-09-14 10:10:00,325.61,325.95,325.4,325.82,9306.0,311.7098,312.0353,311.5088,311.9109,9306.0
2023-09-14 10:15:00,325.79,326.18,325.75,325.92,16290.0,311.8821,312.2555,311.8438,312.0066,16290.0
2023-09-14 10:20:00,325.88,326.3,325.67,326.25,10048.0,311.9683,312.3704,311.7673,312.3225,10048.0
2023-09-14 10:25:00,326.24,326.24,325.8,326.04,8857.0,312.3129,312.3129,311.8917,312.1215,8857.0
2023-09-14 10:30:00,326.05,326.09,325.57,325.57,26970.0,312.131,312.1693,311.6715,311.6715,26970.0
2023-09-14 10:35:00,325.57,326.3,325.56,325.86,18347.0,311.6715,312.3704,311.662,311.9491,18347.0
2023-09-14 10:40:00,325.95,326.4,325.92,326.27,20464.0,312.0353,312.4661,312.0066,312.3416,20464.0
2023-09-14 10:45:00,326.32,326.6,326.17,326.54,25174.0,312.3895,312.6576,312.2459,312.6001,25174.0
2023-09-14 10:50:00,326.54,327.23,326.47,326.86,40063.0,312.6001,313.2607,312.5331,312.9065,40063.0
2023-09-14 10:55:00,326.93,327.63,326.85,327.24,29992.0,312.9735,313.6436,312.8969,313.2702,29992.0
2023-09-14 11:00:00,327.4,327.88,327.31,327.86,30051.0,313.4234,313.8829,313.3372,313.8638,30051.0
2023-09-14 11:05:00,327.85,328.12,327.45,327.97,32333.0,313.8542,314.1127,313.4713,313.9691,32333.0
2023-09-14 11:10:00,328.09,328.39,327.96,328.08,21728.0,314.0839,314.3711,313.9595,314.0744,21728.0
2023-09-14 11:15:00,328.14,328.15,327.56,328.09,20511.0,314.1318,314.1414,313.5766,314.0839,20511.0
2023-09-14 11:20:00,328.07,328.1,327.76,327.84,7072.0,314.0648,314.0935,313.768,313.8446,7072.0
2023-09-14 11:25:00,327.87,327.88,327.58,327.73,7661.0,313.8733,313.8829,313.5957,313.7393,7661.0
2023-09-14 11:30:00,327.72,327.82,327.67,327.71,7543.0,313.7297,313.8255,313.6819,313.7202,7543.0
2023-09-14 11:35:00,327.72,327.79,327.57,327.69,8506.0,313.7297,313.7968,313.5861,313.701,8506.0
2023-09-14 11:40:00,327.62,327.93,327.58,327.83,8056.0,313.634,313.9308,313.5957,313.835,8056.0
2023-09-14 11:45:00,327.85,327.85,327.58,327.63,4629.0,313.8542,313.8542,313.5957,313.6436,4629.0
2023-09-14 11:50:00,327.57,328.18,327.57,328.07,9977.0,313.5861,314.1701,313.5861,314.0648,9977.0
2023-09-14 11:55:00,328.24,328.3,328.11,328.19,7889.0,314.2275,314.285,314.1031,314.1797,7889.0
2023-09-14 12:00:00,328.22,328.42,328.08,328.12,9409.0,314.2084,314.3999,314.0744,314.1127,9409.0
2023-09-14 12:05:00,328.19,328.36,328.09,328.34,6746.0,314.1797,314.3424,314.0839,314.3233,6746.0
2023-09-14 12:10:00,328.37,328.79,328.35,328.66,6013.0,314.352,314.7541,314.3328,314.6296,6013.0
2023-09-14 12:15:00,328.75,329.0,328.64,328.93,24722.0,314.7158,314.9551,314.6105,314.8881,24722.0
2023-09-14 12:20:00,328.91,329.07,328.79,328.92,7060.0,314.8689,315.0221,314.7541,314.8785,7060.0
2023-09-14 12:25:00,328.93,329.15,328.92,328.96,7116.0,314.8881,315.0987,314.8785,314.9168,7116.0
2023-09-14 12:30:00,328.96,329.27,328.87,329.27,6613.0,314.9168,315.2136,314.8307,315.2136,6613.0
2023-09-14 12:35:00,329.23,329.23,328.93,329.16,7466.0,315.1753,315.1753,314.8881,315.1083,7466.0
2023-09-14 12:40:00,329.16,329.37,329.13,329.31,18392.0,315.1083,315.3093,315.0796,315.2519,18392.0
2023-09-14 12:45:00,329.23,329.53,329.21,329.33,10714.0,315.1753,315.4625,315.1561,315.271,10714.0
2023-09-14 12:50:00,329.33,329.48,329.05,329.1,6798.0,315.271,315.4146,315.003,315.0508,6798.0
2023-09-14 12:55:00,329.12,329.19,328.98,329.05,4844.0,315.07,315.137,314.936,315.003,4844.0
2023-09-14 13:00:00,328.99,329.14,328.98,328.98,6979.0,314.9455,315.0891,314.936,314.936,6979.0
2023-09-14 13:05:00,329.06,329.17,328.87,328.93,10297.0,315.0125,315.1178,314.8307,314.8881,10297.0
2023-09-14 13:10:00,328.89,329.31,328.89,329.24,4492.0,314.8498,315.2519,314.8498,315.1849,4492.0
2023-09-14 13:15:00,329.25,329.33,329.2,329.28,6528.0,315.1944,315.271,315.1466,315.2231,6528.0
2023-09-14 13:20:00,329.25,329.35,329.08,329.23,6583.0,315.1944,315.2902,315.0317,315.1753,6583.0
2023-09-14 13:25:00,329.16,329.36,329.11,329.35,3676.0,315.1083,315.2997,315.0604,315.2902,3676.0
2023-09-14 13:30:00,329.36,329.45,329.22,329.37,5335.0,315.2997,315.3859,315.1657,315.3093,5335.0
2023-09-14 13:35:00,329.4,329.4,329.2,329.23,5578.0,315.338,315.338,315.1466,315.1753,5578.0
2023-09-14 13:40:00,329.23,329.32,329.13,329.18,4356.0,315.1753,315.2614,315.0796,315.1274,4356.0
2023-09-14 13:45:00,329.14,329.16,328.85,328.85,6629.0,315.0891,315.1083,314.8115,314.8115,6629.0
2023-09-14 13:50:00,328.92,328.98,328.81,328.82,4844.0,314.8785,314.936,314.7732,314.7828,4844.0
2023-09-14 13:55:00,328.85,329.02,328.82,328.99,6425.0,314.8115,314.9742,314.7828,314.9455,6425.0
2023-09-14 14:00:00,329.0,329.18,328.77,328.81,7680.0,314.9551,315.1274,314.7349,314.7732,7680.0
2023-09-14 14:05:00,328.86,329.11,328.85,329.06,7033.0,314.8211,315.0604,314.8115,315.0125,7033.0
2023-09-14 14:10:00,329.06,329.25,329.06,329.21,7444.0,315.0125,315.1944,315.0125,315.1561,7444.0
2023-09-14 14:15:00,329.21,329.5,329.2,329.42,6225.0,315.1561,315.4338,315.1466,315.3572,6225.0
2023-09-14 14:20:00,329.4,329.61,329.18,329.18,6558.0,315.338,315.5391,315.1274,315.1274,6558.0
2023-09-14 14:25:00,329.18,329.53,329.18,329.44,4996.0,315.1274,315.4625,315.1274,315.3763,4996.0
2023-09-14 14:30:00,329.48,329.54,329.36,329.41,7279.0,315.4146,315.472,315.2997,315.3476,7279.0
2023-09-14 14:35:00,329.41,329.52,329.35,329.45,4379.0,315.3476,315.4529,315.2902,315.3859,4379.0
2023-09-14 14:40:00,329.42,329.53,329.32,329.47,6446.0,315.3572,315.4625,315.2614,315.405,6446.0
2023-09-14 14:45:00,329.47,329.95,329.44,329.9,13814.0,315.405,315.8645,315.3763,315.8167,13814.0
2023-09-14 14:50:00,329.85,329.96,329.59,329.94,10998.0,315.7688,315.8741,315.5199,315.855,10998.0
2023-09-14 14:55:00,329.95,330.07,329.91,329.96,12127.0,315.8645,315.9794,315.8263,315.8741,12127.0
2023-09-14 15:00:00,330.0,330.2,329.82,330.12,15727.0,315.9124,316.1039,315.7401,316.0273,15727.0
2023-09-14 15:05:00,330.15,330.3,330.11,330.19,13521.0,316.056,316.1996,316.0177,316.0943,13521.0
2023-09-14 15:10:00,330.19,330.25,330.1,330.1,9734.0,316.0943,316.1517,316.0081,316.0081,9734.0
2023-09-14 15:15:00,330.1,330.13,329.88,329.92,6957.0,316.0081,316.0369,315.7975,315.8358,6957.0
2023-09-14 15:20:00,329.92,330.01,329.9,329.93,7496.0,315.8358,315.922,315.8167,315.8454,7496.0
2023-09-14 15:25:00,329.93,330.06,329.91,329.95,8234.0,315.8454,315.9698,315.8263,315.8645,8234.0
2023-09-14 15:30:00,329.92,329.96,329.77,329.82,8916.0,315.8358,315.8741,315.6922,315.7401,8916.0
2023-09-14 15:35:00,329.78,329.9,329.73,329.81,12236.0,315.7018,315.8167,315.6539,315.7305,12236.0
2023-09-14 15:40:00,329.84,330.01,329.83,329.95,13867.0,315.7592,315.922,315.7497,315.8645,13867.0
2023-09-14 15:45:00,329.93,329.95,329.63,329.8,21343.0,315.8454,315.8645,315.5582,315.7209,21343.0
2023-09-14 15:50:00,329.85,330.16,329.81,329.81,44380.0,315.7688,316.0656,315.7305,315.7305,44380.0
2023-09-14 15:55:00,329.87,329.89,329.53,329.82,103402.0,315.788,315.8071,315.4625,315.7401,103402.0
2023-09-15 09:30:00,327.32,329.17,327.0,328.14,869147.0,313.3468,315.1178,313.0405,314.1318,869147.0
2023-09-15 09:35:00,328.14,328.14,326.0,326.21,36499.0,314.1318,314.1318,312.0832,312.2842,36499.0
2023-09-15 09:40:00,326.21,326.31,324.24,325.23,71375.0,312.2842,312.3799,310.3983,311.346,71375.0
2023-09-15 09:45:00,325.42,326.04,324.76,326.04,17799.0,311.5279,312.1215,310.8961,312.1215,17799.0
2023-09-15 09:50:00,325.9,326.28,325.67,326.17,22268.0,311.9874,312.3512,311.7673,312.2459,22268.0
2023-09-15 09:55:00,326.23,326.48,325.71,325.9,17084.0,312.3034,312.5427,311.8055,311.9874,17084.0
2023-09-15 10:00:00,326.09,326.26,325.51,326.21,32246.0,312.1693,312.3321,311.6141,312.2842,32246.0
2023-09-15 10:05:00,326.21,326.75,326.13,326.57,20259.0,312.2842,312.8012,312.2076,312.6288,20259.0
2023-09-15 10:10:00,326.64,326.81,326.34,326.35,17924.0,312.6958,312.8586,312.4087,312.4182,17924.0
2023-09-15 10:15:00,326.39,326.55,326.0,326.49,15883.0,312.4565,312.6097,312.0832,312.5523,15883.0
2023-09-15 10:20:00,326.45,326.82,326.43,326.59,14763.0,312.514,312.8682,312.4948,312.648,14763.0
2023-09-15 10:25:00,326.57,326.61,325.61,325.79,13678.0,312.6288,312.6671,311.7098,311.8821,13678.0
2023-09-15 10:30:00,325.7,325.72,325.04,325.63,23043.0,311.796,311.8151,311.1642,311.729,23043.0
2023-09-15 10:35:00,325.56,325.98,325.52,325.86,31559.0,311.662,312.064,311.6237,311.9491,31559.0
2023-09-15 10:40:00,325.93,326.04,325.59,325.81,14358.0,312.0162,312.1215,311.6907,311.9013,14358.0
2023-09-15 10:45:00,325.81,325.91,325.42,325.46,10252.0,311.9013,311.997,311.5279,311.5662,10252.0
2023-09-15 10:50:00,325.46,325.74,325.04,325.52,16561.0,311.5662,311.8343,311.1642,311.6237,16561.0
2023-09-15 10:55:00,325.57,325.73,325.23,325.3,16962.0,311.6715,311.8247,311.346,311.4131,16962.0
2023-09-15 11:00:00,325.2,325.2,324.53,324.82,29535.0,311.3173,311.3173,310.6759,310.9535,29535.0
2023-09-15 11:05:00,324.91,324.99,324.61,324.75,13344.0,311.0397,311.1163,310.7525,310.8865,13344.0
2023-09-15 11:10:00,324.78,324.82,324.45,324.74,28627.0,310.9153,310.9535,310.5993,310.877,28627.0
2023-09-15 11:15:00,324.69,324.79,324.45,324.46,8810.0,310.8291,310.9248,310.5993,310.6089,8810.0
2023-09-15 11:20:00,324.46,324.53,324.28,324.47,18422.0,310.6089,310.6759,310.4366,310.6185,18422.0
2023-09-15 11:25:00,324.47,324.54,324.28,324.45,9934.0,310.6185,310.6855,310.4366,310.5993,9934.0
2023-09-15 11:30:00,324.4,324.84,324.35,324.47,9723.0,310.5515,310.9727,310.5036,310.6185,9723.0
2023-09-15 11:35:00,324.52,324.52,324.28,324.42,8421.0,310.6664,310.6664,310.4366,310.5706,8421.0
2023-09-15 11:40:00,324.38,324.47,324.03,324.03,18817.0,310.5323,310.6185,310.1973,310.1973,18817.0
2023-09-15 11:45:00,324.04,324.09,323.9,323.97,18247.0,310.2068,310.2547,310.0728,310.1398,18247.0
2023-09-15 11:50:00,323.93,324.16,323.88,323.91,20586.0,310.1015,310.3217,310.0537,310.0824,20586.0
2023-09-15 11:55:00,323.92,323.98,323.62,323.7,13895.0,310.092,310.1494,309.8048,309.8814,13895.0
2023-09-15 12:00:00,323.69,323.79,323.54,323.61,17618.0,309.8718,309.9675,309.7282,309.7952,17618.0
2023-09-15 12:05:00,323.61,323.73,323.24,323.4,17165.0,309.7952,309.9101,309.441,309.5942,17165.0
2023-09-15 12:10:00,323.37,323.66,323.31,323.61,17263.0,309.5654,309.8431,309.508,309.7952,17263.0
2023-09-15 12:15:00,323.62,323.63,323.18,323.18,18637.0,309.8048,309.8143,309.3836,309.3836,18637.0
2023-09-15 12:20:00,323.15,323.27,322.95,323.04,13835.0,309.3548,309.4697,309.1634,309.2495,13835.0
2023-09-15 12:25:00,323.02,323.05,322.89,322.93,10320.0,309.2304,309.2591,309.1059,309.1442,10320.0
2023-09-15 12:30:00,322.93,322.98,322.56,322.65,9982.0,309.1442,309.1921,308.79,308.8762,9982.0
2023-09-15 12:35:00,322.7,322.7,322.38,322.53,21658.0,308.924,308.924,308.6177,308.7613,21658.0
2023-09-15 12:40:00,322.54,322.65,322.39,322.49,18254.0,308.7709,308.8762,308.6273,308.723,18254.0
2023-09-15 12:45:00,322.42,322.61,322.33,322.57,16915.0,308.656,308.8379,308.5698,308.7996,16915.0
2023-09-15 12:50:00,322.53,322.6,322.38,322.53,9804.0,308.7613,308.8283,308.6177,308.7613,9804.0
2023-09-15 12:55:00,322.51,322.51,322.19,322.49,14132.0,308.7422,308.7422,308.4358,308.723,14132.0
2023-09-15 13:00:00,322.51,322.75,322.49,322.57,17056.0,308.7422,308.9719,308.723,308.7996,17056.0
2023-09-15 13:05:00,322.36,322.63,322.36,322.54,5489.0,308.5986,308.857,308.5986,308.7709,5489.0
2023-09-15 13:10:00,322.61,322.7,322.24,322.33,9510.0,308.8379,308.924,308.4837,308.5698,9510.0
2023-09-15 13:15:00,322.33,322.43,322.09,322.09,12743.0,308.5698,308.6656,308.3401,308.3401,12743.0
2023-09-15 13:20:00,322.13,322.18,321.91,322.16,13761.0,308.3784,308.4262,308.1678,308.4071,13761.0
2023-09-15 13:25:00,322.11,322.23,321.9,321.92,12694.0,308.3592,308.4741,308.1582,308.1773,12694.0
2023-09-15 13:30:00,321.91,322.27,321.59,322.25,22836.0,308.1678,308.5124,307.8614,308.4933,22836.0
2023-09-15 13:35:00,322.25,322.31,321.92,322.25,9236.0,308.4933,308.5507,308.1773,308.4933,9236.0
2023-09-15 13:40:00,322.26,322.39,322.07,322.35,14987.0,308.5028,308.6273,308.3209,308.589,14987.0
2023-09-15 13:45:00,322.39,322.56,322.26,322.32,9106.0,308.6273,308.79,308.5028,308.5603,9106.0
2023-09-15 13:50:00,322.36,322.51,322.28,322.34,9638.0,308.5986,308.7422,308.522,308.5794,9638.0
2023-09-15 13:55:00,322.26,322.43,322.21,322.38,7424.0,308.5028,308.6656,308.455,308.6177,7424.0
2023-09-15 14:00:00,322.32,322.33,322.0,322.14,10751.0,308.5603,308.5698,308.2539,308.388,10751.0
2023-09-15 14:05:00,322.23,322.46,322.16,322.19,11324.0,308.4741,308.6943,308.4071,308.4358,11324.0
2023-09-15 14:10:00,322.19,322.57,322.17,322.36,12170.0,308.4358,308.7996,308.4167,308.5986,12170.0
2023-09-15 14:15:00,322.36,322.52,322.31,322.39,7347.0,308.5986,308.7517,308.5507,308.6273,7347.0
2023-09-15 14:20:00,322.44,322.44,322.23,322.24,8021.0,308.6751,308.6751,308.4741,308.4837,8021.0
2023-09-15 14:25:00,322.23,322.23,321.87,321.9,8179.0,308.4741,308.4741,308.1295,308.1582,8179.0
2023-09-15 14:30:00,321.96,322.01,321.79,321.96,10450.0,308.2156,308.2635,308.0529,308.2156,10450.0
2023-09-15 14:35:00,321.95,322.12,321.92,322.05,11550.0,308.2061,308.3688,308.1773,308.3018,11550.0
2023-09-15 14:40:00,322.07,322.09,321.94,322.05,10537.0,308.3209,308.3401,308.1965,308.3018,10537.0
2023-09-15 14:45:00,322.05,322.13,322.0,322.13,6480.0,308.3018,308.3784,308.2539,308.3784,6480.0
2023-09-15 14:50:00,322.13,322.17,321.88,322.01,13292.0,308.3784,308.4167,308.1391,308.2635,13292.0
2023-09-15 14:55:00,322.05,322.4,321.99,322.35,16493.0,308.3018,308.6369,308.2444,308.589,16493.0
2023-09-15 15:00:00,322.35,322.39,321.87,321.9,11697.0,308.589,308.6273,308.1295,308.1582,11697.0
2023-09-15 15:05:00,321.93,321.99,321.82,321.88,15500.0,308.1869,308.2444,308.0816,308.1391,15500.0
2023-09-15 15:10:00,321.88,321.92,321.75,321.75,16945.0,308.1391,308.1773,308.0146,308.0146,16945.0
2023-09-15 15:15:00,321.75,321.98,321.66,321.83,28523.0,308.0146,308.2348,307.9284,308.0912,28523.0
2023-09-15 15:20:00,321.86,322.0,321.7,321.71,19606.0,308.1199,308.2539,307.9667,307.9763,19606.0
2023-09-15 15:25:00,321.71,321.82,321.6,321.65,19407.0,307.9763,308.0816,307.871,307.9189,19407.0
2023-09-15 15:30:00,321.66,321.76,321.33,321.36,26866.0,307.9284,308.0242,307.6125,307.6412,26866.0
2023-09-15 15:35:00,321.36,321.39,320.7,320.8,31248.0,307.6412,307.67,307.0094,307.1052,31248.0
2023-09-15 15:40:00,320.78,320.93,320.69,320.88,36800.0,307.086,307.2296,306.9999,307.1817,36800.0
2023-09-15 15:45:00,320.86,320.99,320.54,320.71,56726.0,307.1626,307.287,306.8563,307.019,56726.0
2023-09-15 15:50:00,320.73,321.53,320.73,321.03,95952.0,307.0381,307.804,307.0381,307.3253,95952.0
2023-09-15 15:55:00,321.09,321.46,320.33,321.33,203958.0,307.3828,307.737,306.6552,307.6125,203958.0
2023-09-18 09:30:00,320.16,320.98,319.75,320.76,66438.0,306.4925,307.2775,306.1,307.0669,66438.0
2023-09-18 09:35:00,320.81,321.65,320.31,321.27,41101.0,307.1147,307.9189,306.6361,307.5551,41101.0
2023-09-18 09:40:00,321.28,321.4,320.0,320.86,18069.0,307.5647,307.6795,306.3393,307.1626,18069.0
2023-09-18 09:45:00,320.82,320.99,319.83,319.83,9748.0,307.1243,307.287,306.1766,306.1766,9748.0
2023-09-18 09:50:00,319.77,319.99,319.23,319.36,11061.0,306.1191,306.3297,305.6022,305.7266,11061.0
2023-09-18 09:55:00,319.35,319.37,319.02,319.37,12198.0,305.7171,305.7362,305.4011,305.7362,12198.0
2023-09-18 10:00:00,319.38,319.86,319.08,319.08,11091.0,305.7458,306.2053,305.4586,305.4586,11091.0
2023-09-18 10:05:00,319.06,319.08,318.51,318.68,22133.0,305.4394,305.4586,304.9129,305.0757,22133.0
2023-09-18 10:10:00,318.67,319.19,318.55,318.83,10055.0,305.0661,305.5639,304.9512,305.2193,10055.0
2023-09-18 10:15:00,318.93,318.93,318.59,318.61,9056.0,305.315,305.315,304.9895,305.0086,9056.0
2023-09-18 10:20:00,318.58,318.72,318.29,318.44,7451.0,304.9799,305.114,304.7023,304.8459,7451.0
2023-09-18 10:25:00,318.6,318.6,318.25,318.39,9721.0,304.9991,304.9991,304.664,304.798,9721.0
2023-09-18 10:30:00,318.4,318.44,318.17,318.4,15712.0,304.8076,304.8459,304.5874,304.8076,15712.0
2023-09-18 10:35:00,318.43,318.81,317.88,317.88,15654.0,304.8363,305.2001,304.3098,304.3098,15654.0
2023-09-18 10:40:00,317.87,318.07,317.74,318.06,12837.0,304.3002,304.4917,304.1758,304.4821,12837.0
2023-09-18 10:45:00,318.07,318.23,318.05,318.16,15636.0,304.4917,304.6449,304.4726,304.5779,15636.0
2023-09-18 10:50:00,318.15,318.31,318.06,318.06,8268.0,304.5683,304.7215,304.4821,304.4821,8268.0
2023-09-18 10:55:00,318.12,318.14,317.8,317.85,7664.0,304.5396,304.5587,304.2332,304.2811,7664.0
2023-09-18 11:00:00,317.85,318.05,317.69,318.05,7673.0,304.2811,304.4726,304.1279,304.4726,7673.0
2023-09-18 11:05:00,318.05,318.1,317.86,317.86,6799.0,304.4726,304.5204,304.2907,304.2907,6799.0
2023-09-18 11:10:00,317.8,317.92,317.39,317.39,13365.0,304.2332,304.3481,303.8407,303.8407,13365.0
2023-09-18 11:15:00,317.4,318.32,317.38,318.32,17080.0,303.8503,304.731,303.8312,304.731,17080.0
2023-09-18 11:20:00,318.33,318.67,318.28,318.57,22594.0,304.7406,305.0661,304.6927,304.9704,22594.0
2023-09-18 11:25:00,318.62,318.88,318.53,318.8,9503.0,305.0182,305.2671,304.9321,305.1905,9503.0
2023-09-18 11:30:00,318.78,319.67,318.72,319.5,27695.0,305.1714,306.0234,305.114,305.8607,27695.0
2023-09-18 11:35:00,319.45,319.53,319.18,319.49,10942.0,305.8128,305.8894,305.5543,305.8511,10942.0
2023-09-18 11:40:00,319.49,319.88,319.48,319.69,12125.0,305.8511,306.2244,305.8415,306.0425,12125.0
2023-09-18 11:45:00,319.69,319.69,319.42,319.5,7915.0,306.0425,306.0425,305.7841,305.8607,7915.0
2023-09-18 11:50:00,319.46,319.68,319.39,319.6,10377.0,305.8224,306.033,305.7553,305.9564,10377.0
2023-09-18 11:55:00,319.63,319.75,319.45,319.56,4336.0,305.9851,306.1,305.8128,305.9181,4336.0
2023-09-18 12:00:00,319.68,319.69,319.45,319.46,5507.0,306.033,306.0425,305.8128,305.8224,5507.0
2023-09-18 12:05:00,319.43,319.68,319.43,319.49,4244.0,305.7936,306.033,305.7936,305.8511,4244.0
2023-09-18 12:10:00,319.41,319.51,319.27,319.46,10413.0,305.7745,305.8702,305.6405,305.8224,10413.0
2023-09-18 12:15:00,319.42,320.0,319.36,319.88,12092.0,305.7841,306.3393,305.7266,306.2244,12092.0
2023-09-18 12:20:00,319.95,320.0,319.83,320.0,5293.0,306.2914,306.3393,306.1766,306.3393,5293.0
2023-09-18 12:25:00,319.96,319.99,319.81,319.85,9042.0,306.301,306.3297,306.1574,306.1957,9042.0
2023-09-18 12:30:00,319.95,320.44,319.93,320.27,10323.0,306.2914,306.7605,306.2723,306.5978,10323.0
2023-09-18 12:35:00,320.23,320.23,319.92,320.09,13106.0,306.5595,306.5595,306.2627,306.4255,13106.0
2023-09-18 12:40:00,320.17,320.2,319.86,319.91,10684.0,306.5021,306.5308,306.2053,306.2531,10684.0
2023-09-18 12:45:00,319.86,319.96,319.81,319.93,5059.0,306.2053,306.301,306.1574,306.2723,5059.0
2023-09-18 12:50:00,319.89,319.9,319.59,319.59,5235.0,306.234,306.2436,305.9468,305.9468,5235.0
2023-09-18 12:55:00,319.66,319.79,319.59,319.62,4327.0,306.0138,306.1383,305.9468,305.9755,4327.0
2023-09-18 13:00:00,319.66,319.85,319.66,319.69,3985.0,306.0138,306.1957,306.0138,306.0425,3985.0
2023-09-18 13:05:00,319.68,319.79,319.63,319.77,8549.0,306.033,306.1383,305.9851,306.1191,8549.0
2023-09-18 13:10:00,319.78,319.78,319.57,319.7,4356.0,306.1287,306.1287,305.9277,306.0521,4356.0
2023-09-18 13:15:00,319.68,319.68,319.47,319.47,5514.0,306.033,306.033,305.8319,305.8319,5514.0
2023-09-18 13:20:00,319.46,319.66,319.45,319.61,3649.0,305.8224,306.0138,305.8128,305.966,3649.0
2023-09-18 13:25:00,319.63,319.84,319.63,319.73,3741.0,305.9851,306.1861,305.9851,306.0808,3741.0
2023-09-18 13:30:00,319.67,319.87,319.59,319.75,7109.0,306.0234,306.2149,305.9468,306.1,7109.0
2023-09-18 13:35:00,319.82,319.98,319.78,319.78,5112.0,306.167,306.3202,306.1287,306.1287,5112.0
2023-09-18 13:40:00,319.72,319.82,319.61,319.71,6466.0,306.0713,306.167,305.966,306.0617,6466.0
2023-09-18 13:45:00,319.77,319.82,319.61,319.7,3632.0,306.1191,306.167,305.966,306.0521,3632.0
2023-09-18 13:50:00,319.71,319.72,319.54,319.56,5581.0,306.0617,306.0713,305.8989,305.9181,5581.0
2023-09-18 13:55:00,319.52,319.65,319.5,319.54,5934.0,305.8798,306.0042,305.8607,305.8989,5934.0
2023-09-18 14:00:00,319.53,319.58,319.24,319.31,22622.0,305.8894,305.9372,305.6118,305.6788,22622.0
2023-09-18 14:05:00,319.3,319.33,319.21,319.3,12723.0,305.6692,305.6979,305.583,305.6692,12723.0
2023-09-18 14:10:00,319.33,319.36,318.8,318.85,10144.0,305.6979,305.7266,305.1905,305.2384,10144.0
2023-09-18 14:15:00,318.9,318.91,318.76,318.79,6083.0,305.2863,305.2958,305.1522,305.181,6083.0
2023-09-18 14:20:00,318.75,318.75,318.49,318.55,11455.0,305.1427,305.1427,304.8938,304.9512,11455.0
2023-09-18 14:25:00,318.55,318.57,318.36,318.43,9264.0,304.9512,304.9704,304.7693,304.8363,9264.0
2023-09-18 14:30:00,318.4,318.55,318.37,318.49,10068.0,304.8076,304.9512,304.7789,304.8938,10068.0
2023-09-18 14:35:00,318.5,318.56,318.26,318.33,6098.0,304.9033,304.9608,304.6736,304.7406,6098.0
2023-09-18 14:40:00,318.3,318.37,318.2,318.25,6712.0,304.7119,304.7789,304.6161,304.664,6712.0
2023-09-18 14:45:00,318.25,318.35,318.17,318.2,9533.0,304.664,304.7597,304.5874,304.6161,9533.0
2023-09-18 14:50:00,318.17,318.22,317.78,317.8,15470.0,304.5874,304.6353,304.2141,304.2332,15470.0
2023-09-18 14:55:00,317.78,318.04,317.69,317.92,7982.0,304.2141,304.463,304.1279,304.3481,7982.0
2023-09-18 15:00:00,317.91,317.97,317.56,317.63,20676.0,304.3385,304.396,304.0035,304.0705,20676.0
2023-09-18 15:05:00,317.63,317.7,317.55,317.56,17045.0,304.0705,304.1375,303.9939,304.0035,17045.0
2023-09-18 15:10:00,317.57,317.74,317.51,317.59,13686.0,304.013,304.1758,303.9556,304.0322,13686.0
2023-09-18 15:15:00,317.6,317.6,317.24,317.28,37046.0,304.0418,304.0418,303.6971,303.7354,37046.0
2023-09-18 15:20:00,317.23,317.4,317.13,317.19,19090.0,303.6876,303.8503,303.5918,303.6493,19090.0
2023-09-18 15:25:00,317.22,317.55,317.22,317.54,7962.0,303.678,303.9939,303.678,303.9843,7962.0
2023-09-18 15:30:00,317.58,317.59,317.36,317.4,25453.0,304.0226,304.0322,303.812,303.8503,25453.0
2023-09-18 15:35:00,317.39,317.48,317.31,317.37,14261.0,303.8407,303.9269,303.7641,303.8216,14261.0
2023-09-18 15:40:00,317.36,317.49,317.3,317.36,45951.0,303.812,303.9365,303.7546,303.812,45951.0
2023-09-18 15:45:00,317.35,317.6,317.24,317.24,38600.0,303.8024,304.0418,303.6971,303.6971,38600.0
2023-09-18 15:50:00,317.27,317.5,317.1,317.18,79051.0,303.7259,303.946,303.5631,303.6397,79051.0
2023-09-18 15:55:00,317.19,317.4,316.91,317.26,180818.0,303.6493,303.8503,303.3812,303.7163,180818.0
2023-09-19 09:30:00,315.95,316.94,315.14,315.35,68414.0,302.4622,303.4099,301.6868,301.8878,68414.0
2023-09-19 09:35:00,315.4,315.7,314.26,315.07,19580.0,301.9357,302.2229,300.8443,301.6198,19580.0
2023-09-19 09:40:00,315.16,315.17,314.17,314.22,22867.0,301.7059,301.7155,300.7582,300.8061,22867.0
2023-09-19 09:45:00,314.4,315.04,314.32,314.39,17095.0,300.9784,301.591,300.9018,300.9688,17095.0
2023-09-19 09:50:00,314.52,314.52,313.22,313.76,26722.0,301.0932,301.0932,299.8487,300.3657,26722.0
2023-09-19 09:55:00,313.68,314.01,313.4,313.88,26508.0,300.2891,300.605,300.0211,300.4806,26508.0
2023-09-19 10:00:00,313.86,314.05,313.04,313.26,28157.0,300.4614,300.6433,299.6764,299.887,28157.0
2023-09-19 10:05:00,313.23,313.39,312.92,312.99,23251.0,299.8583,300.0115,299.5616,299.6286,23251.0
2023-09-19 10:10:00,313.0,313.19,312.38,312.48,34024.0,299.6381,299.82,299.0446,299.1403,34024.0
2023-09-19 10:15:00,312.38,312.86,312.34,312.86,23150.0,299.0446,299.5041,299.0063,299.5041,23150.0
2023-09-19 10:20:00,312.84,313.37,312.84,312.93,33763.0,299.485,299.9923,299.485,299.5711,33763.0
2023-09-19 10:25:00,313.02,313.54,312.95,313.14,15419.0,299.6573,300.1551,299.5903,299.7722,15419.0
2023-09-19 10:30:00,313.18,313.21,312.75,312.97,12316.0,299.8105,299.8392,299.3988,299.6094,12316.0
2023-09-19 10:35:00,312.87,313.07,312.6,312.73,9245.0,299.5137,299.7051,299.2552,299.3797,9245.0
2023-09-19 10:40:00,312.74,312.84,312.54,312.81,7222.0,299.3892,299.485,299.1978,299.4562,7222.0
2023-09-19 10:45:00,312.86,313.13,312.85,313.07,10229.0,299.5041,299.7626,299.4945,299.7051,10229.0
2023-09-19 10:50:00,312.95,313.09,312.67,312.7,14093.0,299.5903,299.7243,299.3222,299.3509,14093.0
2023-09-19 10:55:00,312.72,313.22,312.65,313.07,10687.0,299.3701,299.8487,299.3031,299.7051,10687.0
2023-09-19 11:00:00,313.07,313.53,313.02,313.49,10857.0,299.7051,300.1455,299.6573,300.1072,10857.0
2023-09-19 11:05:00,313.53,313.82,313.53,313.76,10597.0,300.1455,300.4231,300.1455,300.3657,10597.0
2023-09-19 11:10:00,313.83,313.97,313.63,313.93,9543.0,300.4327,300.5667,300.2412,300.5284,9543.0
2023-09-19 11:15:00,313.89,314.0,313.71,313.96,14934.0,300.4901,300.5954,300.3178,300.5572,14934.0
2023-09-19 11:20:00,313.92,314.08,313.85,313.88,17080.0,300.5189,300.672,300.4518,300.4806,17080.0
2023-09-19 11:25:00,313.94,314.1,313.82,313.99,11735.0,300.538,300.6912,300.4231,300.5859,11735.0
2023-09-19 11:30:00,313.94,314.02,313.71,313.9,10205.0,300.538,300.6146,300.3178,300.4997,10205.0
2023-09-19 11:35:00,313.84,314.04,313.75,313.9,7389.0,300.4423,300.6337,300.3561,300.4997,7389.0
2023-09-19 11:40:00,313.92,313.94,313.63,313.77,6620.0,300.5189,300.538,300.2412,300.3753,6620.0
2023-09-19 11:45:00,313.63,313.86,313.63,313.86,13331.0,300.2412,300.4614,300.2412,300.4614,13331.0
2023-09-19 11:50:00,313.86,313.86,313.71,313.82,9079.0,300.4614,300.4614,300.3178,300.4231,9079.0
2023-09-19 11:55:00,313.82,313.86,313.36,313.37,13695.0,300.4231,300.4614,299.9828,299.9923,13695.0
2023-09-19 12:00:00,313.38,313.53,313.23,313.4,6046.0,300.0019,300.1455,299.8583,300.0211,6046.0
2023-09-19 12:05:00,313.39,313.44,313.1,313.17,3587.0,300.0115,300.0594,299.7339,299.8009,3587.0
2023-09-19 12:10:00,313.24,313.5,313.17,313.48,6048.0,299.8679,300.1168,299.8009,300.0976,6048.0
2023-09-19 12:15:00,313.51,313.66,313.41,313.49,8720.0,300.1264,300.27,300.0306,300.1072,8720.0
2023-09-19 12:20:00,313.46,313.64,313.37,313.54,4434.0,300.0785,300.2508,299.9923,300.1551,4434.0
2023-09-19 12:25:00,313.51,313.62,313.43,313.5,9101.0,300.1264,300.2317,300.0498,300.1168,9101.0
2023-09-19 12:30:00,313.52,313.57,313.4,313.42,11129.0,300.1359,300.1838,300.0211,300.0402,11129.0
2023-09-19 12:35:00,313.43,313.43,313.08,313.1,24124.0,300.0498,300.0498,299.7147,299.7339,24124.0
2023-09-19 12:40:00,313.14,313.45,313.12,313.36,6795.0,299.7722,300.0689,299.753,299.9828,6795.0
2023-09-19 12:45:00,313.33,313.42,312.91,313.15,9350.0,299.954,300.0402,299.552,299.7817,9350.0
2023-09-19 12:50:00,313.21,313.29,313.08,313.14,6408.0,299.8392,299.9158,299.7147,299.7722,6408.0
2023-09-19 12:55:00,313.1,313.25,313.1,313.22,7349.0,299.7339,299.8775,299.7339,299.8487,7349.0
2023-09-19 13:00:00,313.22,313.29,313.11,313.17,12373.0,299.8487,299.9158,299.7434,299.8009,12373.0
2023-09-19 13:05:00,313.17,313.17,312.99,313.01,7944.0,299.8009,299.8009,299.6286,299.6477,7944.0
2023-09-19 13:10:00,313.01,313.15,312.98,313.15,11019.0,299.6477,299.7817,299.619,299.7817,11019.0
2023-09-19 13:15:00,313.15,313.29,312.99,313.29,13103.0,299.7817,299.9158,299.6286,299.9158,13103.0
2023-09-19 13:20:00,313.27,313.59,313.27,313.55,14545.0,299.8966,300.2029,299.8966,300.1647,14545.0
2023-09-19 13:25:00,313.59,313.67,313.36,313.58,10347.0,300.2029,300.2795,299.9828,300.1934,10347.0
2023-09-19 13:30:00,313.61,313.86,313.6,313.8,4491.0,300.2221,300.4614,300.2125,300.404,4491.0
2023-09-19 13:35:00,313.8,313.87,313.58,313.58,11266.0,300.404,300.471,300.1934,300.1934,11266.0
2023-09-19 13:40:00,313.61,313.71,313.59,313.65,5008.0,300.2221,300.3178,300.2029,300.2604,5008.0
2023-09-19 13:45:00,313.68,313.9,313.67,313.67,28757.0,300.2891,300.4997,300.2795,300.2795,28757.0
2023-09-19 13:50:00,313.68,313.78,313.58,313.74,16799.0,300.2891,300.3848,300.1934,300.3465,16799.0
2023-09-19 13:55:00,313.75,313.81,313.55,313.73,8211.0,300.3561,300.4136,300.1647,300.337,8211.0
2023-09-19 14:00:00,313.77,313.92,313.73,313.87,11526.0,300.3753,300.5189,300.337,300.471,11526.0
2023-09-19 14:05:00,313.89,313.99,313.82,313.97,11143.0,300.4901,300.5859,300.4231,300.5667,11143.0
2023-09-19 14:10:00,314.0,314.01,313.76,313.79,9597.0,300.5954,300.605,300.3657,300.3944,9597.0
2023-09-19 14:15:00,313.76,313.76,313.52,313.53,9632.0,300.3657,300.3657,300.1359,300.1455,9632.0
2023-09-19 14:20:00,313.52,313.65,313.45,313.55,7927.0,300.1359,300.2604,300.0689,300.1647,7927.0
2023-09-19 14:25:00,313.61,313.66,313.28,313.31,7048.0,300.2221,300.27,299.9062,299.9349,7048.0
2023-09-19 14:30:00,313.36,313.69,313.36,313.69,7607.0,299.9828,300.2987,299.9828,300.2987,7607.0
2023-09-19 14:35:00,313.69,314.26,313.69,313.97,29952.0,300.2987,300.8443,300.2987,300.5667,29952.0
2023-09-19 14:40:00,313.99,314.05,313.86,313.95,15138.0,300.5859,300.6433,300.4614,300.5476,15138.0
2023-09-19 14:45:00,314.0,314.01,313.67,313.73,13325.0,300.5954,300.605,300.2795,300.337,13325.0
2023-09-19 14:50:00,313.74,313.79,313.47,313.6,11796.0,300.3465,300.3944,300.0881,300.2125,11796.0
2023-09-19 14:55:00,313.6,313.72,313.31,313.35,9792.0,300.2125,300.3274,299.9349,299.9732,9792.0
2023-09-19 15:00:00,313.31,313.39,313.17,313.3,13700.0,299.9349,300.0115,299.8009,299.9253,13700.0
2023-09-19 15:05:00,313.34,313.39,313.24,313.31,10110.0,299.9636,300.0115,299.8679,299.9349,10110.0
2023-09-19 15:10:00,313.28,313.36,313.12,313.22,11342.0,299.9062,299.9828,299.753,299.8487,11342.0
2023-09-19 15:15:00,313.22,313.46,313.19,313.46,15420.0,299.8487,300.0785,299.82,300.0785,15420.0
2023-09-19 15:20:00,313.45,313.85,313.45,313.85,11228.0,300.0689,300.4518,300.0689,300.4518,11228.0
2023-09-19 15:25:00,313.85,314.25,313.84,314.24,14010.0,300.4518,300.8348,300.4423,300.8252,14010.0
2023-09-19 15:30:00,314.24,314.3,314.08,314.25,20300.0,300.8252,300.8826,300.672,300.8348,20300.0
2023-09-19 15:35:00,314.27,314.61,314.27,314.56,24365.0,300.8539,301.1794,300.8539,301.1315,24365.0
2023-09-19 15:40:00,314.58,315.07,314.58,315.03,19160.0,301.1507,301.6198,301.1507,301.5815,19160.0
2023-09-19 15:45:00,315.04,315.27,314.86,314.87,31274.0,301.591,301.8112,301.4187,301.4283,31274.0
2023-09-19 15:50:00,314.83,315.03,314.65,314.74,48662.0,301.39,301.5815,301.2177,301.3039,48662.0
2023-09-19 15:55:00,314.75,315.02,314.5,314.62,134796.0,301.3134,301.5719,301.0741,301.189,134796.0
2023-09-20 09:30:00,315.0,316.35,314.82,316.0,66859.0,301.5528,302.8451,301.3804,302.5101,66859.0
2023-09-20 09:35:00,316.1,316.13,314.61,314.61,18054.0,302.6058,302.6345,301.1794,301.1794,18054.0
2023-09-20 09:40:00,314.51,314.77,314.26,314.77,12403.0,301.0837,301.3326,300.8443,301.3326,12403.0
2023-09-20 09:45:00,314.81,315.57,314.73,315.39,37173.0,301.3709,302.0984,301.2943,301.9261,37173.0
2023-09-20 09:50:00,315.36,315.69,315.07,315.13,9939.0,301.8974,302.2133,301.6198,301.6772,9939.0
2023-09-20 09:55:00,315.13,315.38,314.99,315.04,4314.0,301.6772,301.9165,301.5432,301.591,4314.0
2023-09-20 10:00:00,315.04,315.57,314.96,315.44,6954.0,301.591,302.0984,301.5145,301.974,6954.0
2023-09-20 10:05:00,315.46,315.48,315.09,315.19,8906.0,301.9931,302.0123,301.6389,301.7346,8906.0
2023-09-20 10:10:00,315.19,315.22,314.89,314.9,5605.0,301.7346,301.7634,301.4475,301.457,5605.0
2023-09-20 10:15:00,314.98,315.47,314.98,315.43,6549.0,301.5336,302.0027,301.5336,301.9644,6549.0
2023-09-20 10:20:00,315.44,315.5,315.21,315.43,9344.0,301.974,302.0314,301.7538,301.9644,9344.0
2023-09-20 10:25:00,315.46,315.48,315.25,315.39,6151.0,301.9931,302.0123,301.7921,301.9261,6151.0
2023-09-20 10:30:00,315.4,315.49,315.24,315.33,7908.0,301.9357,302.0218,301.7825,301.8687,7908.0
2023-09-20 10:35:00,315.34,315.34,314.89,314.89,8583.0,301.8782,301.8782,301.4475,301.4475,8583.0
2023-09-20 10:40:00,314.94,314.99,314.84,314.91,6494.0,301.4953,301.5432,301.3996,301.4666,6494.0
2023-09-20 10:45:00,314.91,314.96,314.75,314.75,5064.0,301.4666,301.5145,301.3134,301.3134,5064.0
2023-09-20 10:50:00,314.77,314.82,314.6,314.63,8048.0,301.3326,301.3804,301.1698,301.1986,8048.0
2023-09-20 10:55:00,314.62,315.0,314.59,314.83,8463.0,301.189,301.5528,301.1603,301.39,8463.0
2023-09-20 11:00:00,314.84,315.02,314.6,314.92,10854.0,301.3996,301.5719,301.1698,301.4762,10854.0
2023-09-20 11:05:00,314.98,315.21,314.76,315.16,7381.0,301.5336,301.7538,301.323,301.7059,7381.0
2023-09-20 11:10:00,315.12,315.23,314.97,315.14,17648.0,301.6676,301.7729,301.524,301.6868,17648.0
2023-09-20 11:15:00,315.17,315.22,314.99,315.05,10996.0,301.7155,301.7634,301.5432,301.6006,10996.0
2023-09-20 11:20:00,314.95,314.95,314.64,314.79,10783.0,301.5049,301.5049,301.2081,301.3517,10783.0
2023-09-20 11:25:00,314.76,314.81,314.51,314.51,5970.0,301.323,301.3709,301.0837,301.0837,5970.0
2023-09-20 11:30:00,314.51,314.81,314.41,314.61,6255.0,301.0837,301.3709,300.9879,301.1794,6255.0
2023-09-20 11:35:00,314.66,314.79,314.58,314.6,5659.0,301.2273,301.3517,301.1507,301.1698,5659.0
2023-09-20 11:40:00,314.6,315.05,314.59,315.0,4737.0,301.1698,301.6006,301.1603,301.5528,4737.0
2023-09-20 11:45:00,314.99,315.15,314.97,315.0,9168.0,301.5432,301.6964,301.524,301.5528,9168.0
2023-09-20 11:50:00,315.01,315.25,314.9,315.1,18308.0,301.5623,301.7921,301.457,301.6485,18308.0
2023-09-20 11:55:00,315.13,315.56,315.13,315.53,5548.0,301.6772,302.0888,301.6772,302.0601,5548.0
2023-09-20 12:00:00,315.53,315.68,315.27,315.27,13308.0,302.0601,302.2037,301.8112,301.8112,13308.0
2023-09-20 12:05:00,315.25,315.4,315.16,315.4,11488.0,301.7921,301.9357,301.7059,301.9357,11488.0
2023-09-20 12:10:00,315.44,315.44,315.11,315.13,16024.0,301.974,301.974,301.6581,301.6772,16024.0
2023-09-20 12:15:00,315.14,315.33,315.06,315.08,10719.0,301.6868,301.8687,301.6102,301.6293,10719.0
2023-09-20 12:20:00,315.05,315.15,314.93,315.04,4684.0,301.6006,301.6964,301.4857,301.591,4684.0
2023-09-20 12:25:00,314.96,314.99,314.81,314.92,13440.0,301.5145,301.5432,301.3709,301.4762,13440.0
2023-09-20 12:30:00,314.97,315.02,314.78,314.88,4034.0,301.524,301.5719,301.3421,301.4379,4034.0
2023-09-20 12:35:00,314.92,314.92,314.65,314.67,6250.0,301.4762,301.4762,301.2177,301.2368,6250.0
2023-09-20 12:40:00,314.67,314.77,314.56,314.68,3958.0,301.2368,301.3326,301.1315,301.2464,3958.0
2023-09-20 12:45:00,314.65,314.77,314.56,314.57,8857.0,301.2177,301.3326,301.1315,301.1411,8857.0
2023-09-20 12:50:00,314.62,314.72,314.55,314.61,4894.0,301.189,301.2847,301.122,301.1794,4894.0
2023-09-20 12:55:00,314.67,315.03,314.65,315.0,52474.0,301.2368,301.5815,301.2177,301.5528,52474.0
2023-09-20 13:00:00,315.0,315.12,314.96,315.05,6006.0,301.5528,301.6676,301.5145,301.6006,6006.0
2023-09-20 13:05:00,315.01,315.14,314.87,315.04,13193.0,301.5623,301.6868,301.4283,301.591,13193.0
2023-09-20 13:10:00,315.0,315.02,314.85,314.88,4320.0,301.5528,301.5719,301.4092,301.4379,4320.0
2023-09-20 13:15:00,314.87,315.15,314.85,315.15,3680.0,301.4283,301.6964,301.4092,301.6964,3680.0
2023-09-20 13:20:00,315.04,315.18,314.95,314.95,8854.0,301.591,301.7251,301.5049,301.5049,8854.0
2023-09-20 13:25:00,314.92,314.98,314.7,314.74,10337.0,301.4762,301.5336,301.2656,301.3039,10337.0
2023-09-20 13:30:00,314.69,314.7,314.41,314.56,9619.0,301.256,301.2656,300.9879,301.1315,9619.0
2023-09-20 13:35:00,314.56,314.57,314.28,314.31,5387.0,301.1315,301.1411,300.8635,300.8922,5387.0
2023-09-20 13:40:00,314.18,314.22,313.93,313.94,9178.0,300.7678,300.8061,300.5284,300.538,9178.0
2023-09-20 13:45:00,313.85,314.08,313.84,314.05,7470.0,300.4518,300.672,300.4423,300.6433,7470.0
2023-09-20 13:50:00,314.06,314.23,314.0,314.12,8378.0,300.6529,300.8156,300.5954,300.7103,8378.0
2023-09-20 13:55:00,314.16,314.29,314.13,314.14,2776.0,300.7486,300.8731,300.7199,300.7295,2776.0
2023-09-20 14:00:00,314.12,314.13,312.68,312.99,21670.0,300.7103,300.7199,299.3318,299.6286,21670.0
2023-09-20 14:05:00,313.02,313.52,312.77,313.21,21978.0,299.6573,300.1359,299.418,299.8392,21978.0
2023-09-20 14:10:00,313.16,313.57,313.05,313.46,12499.0,299.7913,300.1838,299.686,300.0785,12499.0
2023-09-20 14:15:00,313.45,313.59,313.22,313.42,7121.0,300.0689,300.2029,299.8487,300.0402,7121.0
2023-09-20 14:20:00,313.44,313.68,313.14,313.63,21130.0,300.0594,300.2891,299.7722,300.2412,21130.0
2023-09-20 14:25:00,313.63,313.72,313.47,313.54,9704.0,300.2412,300.3274,300.0881,300.1551,9704.0
2023-09-20 14:30:00,313.52,314.42,313.34,313.82,12319.0,300.1359,300.9975,299.9636,300.4231,12319.0
2023-09-20 14:35:00,313.97,314.4,313.84,313.87,13902.0,300.5667,300.9784,300.4423,300.471,13902.0
2023-09-20 14:40:00,313.92,314.11,313.53,313.94,35219.0,300.5189,300.7008,300.1455,300.538,35219.0
2023-09-20 14:45:00,314.05,314.05,313.31,313.35,108123.0,300.6433,300.6433,299.9349,299.9732,108123.0
2023-09-20 14:50:00,313.25,313.53,312.94,313.47,15936.0,299.8775,300.1455,299.5807,300.0881,15936.0
2023-09-20 14:55:00,313.35,313.64,312.93,312.93,16471.0,299.9732,300.2508,299.5711,299.5711,16471.0
2023-09-20 15:00:00,312.94,313.24,312.84,313.06,18635.0,299.5807,299.8679,299.485,299.6956,18635.0
2023-09-20 15:05:00,313.07,313.29,312.95,313.08,8971.0,299.7051,299.9158,299.5903,299.7147,8971.0
2023-09-20 15:10:00,312.92,313.17,312.52,312.6,7864.0,299.5616,299.8009,299.1786,299.2552,7864.0
2023-09-20 15:15:00,312.69,312.84,312.51,312.56,8679.0,299.3414,299.485,299.1691,299.2169,8679.0
2023-09-20 15:20:00,312.53,312.99,312.49,312.72,8905.0,299.1882,299.6286,299.1499,299.3701,8905.0
2023-09-20 15:25:00,312.75,312.91,312.66,312.9,11602.0,299.3988,299.552,299.3127,299.5424,11602.0
2023-09-20 15:30:00,312.85,312.85,311.7,311.85,28201.0,299.4945,299.4945,298.3936,298.5372,28201.0
2023-09-20 15:35:00,311.81,312.06,311.67,311.76,23417.0,298.4989,298.7383,298.3649,298.4511,23417.0
2023-09-20 15:40:00,311.76,311.77,311.28,311.42,17927.0,298.4511,298.4606,297.9916,298.1256,17927.0
2023-09-20 15:45:00,311.45,311.61,311.25,311.44,50107.0,298.1543,298.3075,297.9628,298.1447,50107.0
2023-09-20 15:50:00,311.44,311.56,311.12,311.17,79101.0,298.1447,298.2596,297.8384,297.8863,79101.0
2023-09-20 15:55:00,311.19,311.29,310.8,310.85,101935.0,297.9054,298.0011,297.5321,297.5799,101935.0
2023-09-21 09:30:00,309.4,309.99,308.57,309.53,82746.0,296.1918,296.7566,295.3973,296.3163,82746.0
2023-09-21 09:35:00,309.29,310.2,309.29,309.44,30156.0,296.0865,296.9577,296.0865,296.2301,30156.0
2023-09-21 09:40:00,309.31,309.73,309.06,309.72,21213.0,296.1057,296.5077,295.8663,296.4982,21213.0
2023-09-21 09:45:00,309.7,310.23,309.47,309.47,16129.0,296.479,296.9864,296.2588,296.2588,16129.0
2023-09-21 09:50:00,309.64,309.91,309.06,309.39,9366.0,296.4216,296.68,295.8663,296.1822,9366.0
2023-09-21 09:55:00,309.3,309.3,308.2,308.5,19305.0,296.0961,296.0961,295.043,295.3302,19305.0
2023-09-21 10:00:00,308.56,309.3,308.5,308.75,26073.0,295.3877,296.0961,295.3302,295.5696,26073.0
2023-09-21 10:05:00,308.81,309.35,308.81,309.23,12780.0,295.627,296.144,295.627,296.0291,12780.0
2023-09-21 10:10:00,309.35,309.88,309.35,309.69,39130.0,296.144,296.6513,296.144,296.4694,39130.0
2023-09-21 10:15:00,309.77,310.03,309.45,309.54,26454.0,296.546,296.7949,296.2397,296.3258,26454.0
2023-09-21 10:20:00,309.48,309.67,309.23,309.31,12025.0,296.2684,296.4503,296.0291,296.1057,12025.0
2023-09-21 10:25:00,309.25,309.33,308.95,308.95,15100.0,296.0482,296.1248,295.761,295.761,15100.0
2023-09-21 10:30:00,309.01,309.01,308.65,308.8,9065.0,295.8185,295.8185,295.4738,295.6174,9065.0
2023-09-21 10:35:00,308.79,309.06,308.78,309.06,16146.0,295.6079,295.8663,295.5983,295.8663,16146.0
2023-09-21 10:40:00,309.1,309.14,308.75,308.78,17447.0,295.9046,295.9429,295.5696,295.5983,17447.0
2023-09-21 10:45:00,308.74,308.89,308.36,308.61,16291.0,295.56,295.7036,295.1962,295.4355,16291.0
2023-09-21 10:50:00,308.65,308.71,308.37,308.71,11211.0,295.4738,295.5313,295.2058,295.5313,11211.0
2023-09-21 10:55:00,308.67,308.84,308.51,308.69,15924.0,295.493,295.6557,295.3398,295.5121,15924.0
2023-09-21 11:00:00,308.78,308.85,308.67,308.73,11961.0,295.5983,295.6653,295.493,295.5504,11961.0
2023-09-21 11:05:00,308.8,308.9,308.31,308.31,27446.0,295.6174,295.7132,295.1484,295.1484,27446.0
2023-09-21 11:10:00,308.37,308.37,308.1,308.26,9274.0,295.2058,295.2058,294.9473,295.1005,9274.0
2023-09-21 11:15:00,308.19,308.22,307.96,308.22,9004.0,295.0335,295.0622,294.8133,295.0622,9004.0
2023-09-21 11:20:00,308.18,308.48,308.17,308.17,6410.0,295.0239,295.3111,295.0143,295.0143,6410.0
2023-09-21 11:25:00,308.24,308.43,308.18,308.41,7799.0,295.0813,295.2632,295.0239,295.2441,7799.0
2023-09-21 11:30:00,308.45,309.07,308.4,308.98,19281.0,295.2824,295.8759,295.2345,295.7897,19281.0
2023-09-21 11:35:00,308.95,308.99,308.76,308.92,7606.0,295.761,295.7993,295.5791,295.7323,7606.0
2023-09-21 11:40:00,308.99,309.03,308.64,308.9,8354.0,295.7993,295.8376,295.4643,295.7132,8354.0
2023-09-21 11:45:00,308.77,308.91,308.64,308.69,4132.0,295.5887,295.7227,295.4643,295.5121,4132.0
2023-09-21 11:50:00,308.62,308.72,308.36,308.46,7050.0,295.4451,295.5408,295.1962,295.2919,7050.0
2023-09-21 11:55:00,308.39,308.45,308.18,308.2,8627.0,295.2249,295.2824,295.0239,295.043,8627.0
2023-09-21 12:00:00,308.14,308.21,308.0,308.05,9237.0,294.9856,295.0526,294.8516,294.8994,9237.0
2023-09-21 12:05:00,308.11,308.43,308.07,308.39,4797.0,294.9569,295.2632,294.9186,295.2249,4797.0
2023-09-21 12:10:00,308.41,308.41,307.8,307.85,11281.0,295.2441,295.2441,294.6601,294.708,11281.0
2023-09-21 12:15:00,307.86,307.98,307.78,307.86,8236.0,294.7176,294.8324,294.641,294.7176,8236.0
2023-09-21 12:20:00,307.91,308.01,307.76,307.95,7397.0,294.7654,294.8612,294.6218,294.8037,7397.0
2023-09-21 12:25:00,307.91,308.29,307.75,308.28,18859.0,294.7654,295.1292,294.6123,295.1196,18859.0
2023-09-21 12:30:00,308.31,308.32,307.99,308.12,15325.0,295.1484,295.1579,294.842,294.9665,15325.0
2023-09-21 12:35:00,308.09,308.1,307.91,307.95,6837.0,294.9377,294.9473,294.7654,294.8037,6837.0
2023-09-21 12:40:00,307.94,308.18,307.86,308.0,8231.0,294.7941,295.0239,294.7176,294.8516,8231.0
2023-09-21 12:45:00,308.0,308.17,307.87,307.93,5260.0,294.8516,295.0143,294.7271,294.7846,5260.0
2023-09-21 12:50:00,307.94,308.09,307.74,307.74,7079.0,294.7941,294.9377,294.6027,294.6027,7079.0
2023-09-21 12:55:00,307.73,307.73,307.51,307.51,6052.0,294.5931,294.5931,294.3825,294.3825,6052.0
2023-09-21 13:00:00,307.53,307.58,307.36,307.5,8624.0,294.4016,294.4495,294.2389,294.3729,8624.0
2023-09-21 13:05:00,307.51,307.59,307.43,307.44,4953.0,294.3825,294.4591,294.3059,294.3155,4953.0
2023-09-21 13:10:00,307.45,307.87,307.38,307.83,19523.0,294.3251,294.7271,294.2581,294.6888,19523.0
2023-09-21 13:15:00,307.86,308.62,307.85,308.5,26148.0,294.7176,295.4451,294.708,295.3302,26148.0
2023-09-21 13:20:00,308.53,308.62,308.4,308.5,7217.0,295.359,295.4451,295.2345,295.3302,7217.0
2023-09-21 13:25:00,308.53,308.59,308.42,308.46,10188.0,295.359,295.4164,295.2537,295.2919,10188.0
2023-09-21 13:30:00,308.48,308.62,308.46,308.53,7958.0,295.3111,295.4451,295.2919,295.359,7958.0
2023-09-21 13:35:00,308.54,308.62,308.46,308.48,10189.0,295.3685,295.4451,295.2919,295.3111,10189.0
2023-09-21 13:40:00,308.47,308.71,308.41,308.49,13603.0,295.3015,295.5313,295.2441,295.3207,13603.0
2023-09-21 13:45:00,308.5,308.67,308.49,308.5,6888.0,295.3302,295.493,295.3207,295.3302,6888.0
2023-09-21 13:50:00,308.54,308.67,308.47,308.63,9556.0,295.3685,295.493,295.3015,295.4547,9556.0
2023-09-21 13:55:00,308.61,308.71,308.47,308.64,7401.0,295.4355,295.5313,295.3015,295.4643,7401.0
2023-09-21 14:00:00,308.66,308.7,308.48,308.55,10126.0,295.4834,295.5217,295.3111,295.3781,10126.0
2023-09-21 14:05:00,308.52,308.61,308.36,308.43,44545.0,295.3494,295.4355,295.1962,295.2632,44545.0
2023-09-21 14:10:00,308.46,308.7,308.44,308.56,10033.0,295.2919,295.5217,295.2728,295.3877,10033.0
2023-09-21 14:15:00,308.54,308.61,308.48,308.5,10860.0,295.3685,295.4355,295.3111,295.3302,10860.0
2023-09-21 14:20:00,308.55,308.69,308.47,308.65,13894.0,295.3781,295.5121,295.3015,295.4738,13894.0
2023-09-21 14:25:00,308.68,308.7,308.11,308.11,27164.0,295.5026,295.5217,294.9569,294.9569,27164.0
2023-09-21 14:30:00,308.11,308.11,307.79,308.04,11840.0,294.9569,294.9569,294.6505,294.8899,11840.0
2023-09-21 14:35:00,307.99,308.25,307.99,308.19,7855.0,294.842,295.0909,294.842,295.0335,7855.0
2023-09-21 14:40:00,308.1,308.16,307.89,307.89,6265.0,294.9473,295.0048,294.7463,294.7463,6265.0
2023-09-21 14:45:00,307.9,307.93,307.4,307.46,15857.0,294.7559,294.7846,294.2772,294.3346,15857.0
2023-09-21 14:50:00,307.41,307.63,307.21,307.5,14058.0,294.2868,294.4974,294.0953,294.3729,14058.0
2023-09-21 14:55:00,307.56,307.91,307.54,307.81,15999.0,294.4304,294.7654,294.4112,294.6697,15999.0
2023-09-21 15:00:00,307.81,307.97,307.64,307.91,8459.0,294.6697,294.8229,294.507,294.7654,8459.0
2023-09-21 15:05:00,307.98,308.19,307.92,308.03,11113.0,294.8324,295.0335,294.775,294.8803,11113.0
2023-09-21 15:10:00,308.1,308.11,307.51,307.7,10827.0,294.9473,294.9569,294.3825,294.5644,10827.0
2023-09-21 15:15:00,307.68,307.68,307.38,307.39,9165.0,294.5452,294.5452,294.2581,294.2676,9165.0
2023-09-21 15:20:00,307.35,307.43,306.97,307.04,26559.0,294.2293,294.3059,293.8656,293.9326,26559.0
2023-09-21 15:25:00,307.01,307.06,306.63,306.73,15074.0,293.9038,293.9517,293.5401,293.6358,15074.0
2023-09-21 15:30:00,306.72,306.78,306.47,306.48,20807.0,293.6262,293.6837,293.3869,293.3965,20807.0
2023-09-21 15:35:00,306.44,306.82,306.42,306.67,15806.0,293.3582,293.722,293.339,293.5784,15806.0
2023-09-21 15:40:00,306.65,306.85,306.41,306.8,20573.0,293.5592,293.7507,293.3295,293.7028,20573.0
2023-09-21 15:45:00,306.82,306.82,306.48,306.6,32282.0,293.722,293.722,293.3965,293.5113,32282.0
2023-09-21 15:50:00,306.56,307.17,306.35,307.05,48269.0,293.4731,294.057,293.272,293.9421,48269.0
2023-09-21 15:55:00,307.07,307.19,306.59,306.77,135791.0,293.9613,294.0762,293.5018,293.6741,135791.0
2023-09-22 09:30:00,306.16,307.39,305.55,306.57,49529.0,293.0901,294.2676,292.5062,293.4826,49529.0
2023-09-22 09:35:00,306.61,307.19,306.58,306.9,7975.0,293.5209,294.0762,293.4922,293.7985,7975.0
2023-09-22 09:40:00,306.9,307.36,306.5,306.94,15964.0,293.7985,294.2389,293.4156,293.8368,15964.0
2023-09-22 09:45:00,306.97,307.4,306.58,306.58,9716.0,293.8656,294.2772,293.4922,293.4922,9716.0
2023-09-22 09:50:00,306.59,306.64,305.75,305.9,13541.0,293.5018,293.5496,292.6976,292.8412,13541.0
2023-09-22 09:55:00,305.95,306.42,305.92,306.33,9325.0,292.8891,293.339,292.8604,293.2529,9325.0
2023-09-22 10:00:00,306.34,306.6,306.18,306.6,11465.0,293.2624,293.5113,293.1093,293.5113,11465.0
2023-09-22 10:05:00,306.51,306.89,306.51,306.74,8528.0,293.4252,293.789,293.4252,293.6454,8528.0
2023-09-22 10:10:00,306.68,306.7,306.0,306.0,12889.0,293.5879,293.6071,292.937,292.937,12889.0
2023-09-22 10:15:00,306.09,306.13,305.73,305.87,5076.0,293.0231,293.0614,292.6785,292.8125,5076.0
2023-09-22 10:20:00,306.01,306.4,305.76,306.15,6930.0,292.9465,293.3199,292.7072,293.0806,6930.0
2023-09-22 10:25:00,306.23,306.51,305.91,306.5,9107.0,293.1571,293.4252,292.8508,293.4156,9107.0
2023-09-22 10:30:00,306.44,307.06,306.44,307.06,22636.0,293.3582,293.9517,293.3582,293.9517,22636.0
2023-09-22 10:35:00,307.05,307.1,306.72,306.75,9733.0,293.9421,293.99,293.6262,293.6549,9733.0
2023-09-22 10:40:00,306.79,306.86,306.51,306.67,3523.0,293.6932,293.7603,293.4252,293.5784,3523.0
2023-09-22 10:45:00,306.78,306.96,306.54,306.54,7033.0,293.6837,293.856,293.4539,293.4539,7033.0
2023-09-22 10:50:00,306.58,306.82,306.51,306.73,9940.0,293.4922,293.722,293.4252,293.6358,9940.0
2023-09-22 10:55:00,306.69,307.14,306.68,307.0,11109.0,293.5975,294.0283,293.5879,293.8943,11109.0
2023-09-22 11:00:00,307.05,307.11,306.61,306.75,9000.0,293.9421,293.9996,293.5209,293.6549,9000.0
2023-09-22 11:05:00,306.73,307.17,306.72,307.03,6556.0,293.6358,294.057,293.6262,293.923,6556.0
2023-09-22 11:10:00,306.96,307.05,306.68,306.82,9028.0,293.856,293.9421,293.5879,293.722,9028.0
2023-09-22 11:15:00,306.8,306.91,306.68,306.75,8904.0,293.7028,293.8081,293.5879,293.6549,8904.0
2023-09-22 11:20:00,306.72,306.97,306.61,306.97,5669.0,293.6262,293.8656,293.5209,293.8656,5669.0
2023-09-22 11:25:00,306.97,307.16,306.93,307.07,16225.0,293.8656,294.0474,293.8273,293.9613,16225.0
2023-09-22 11:30:00,307.06,307.16,306.93,307.16,9665.0,293.9517,294.0474,293.8273,294.0474,9665.0
2023-09-22 11:35:00,307.2,307.42,307.18,307.36,10684.0,294.0857,294.2963,294.0666,294.2389,10684.0
2023-09-22 11:40:00,307.38,307.38,307.17,307.19,7677.0,294.2581,294.2581,294.057,294.0762,7677.0
2023-09-22 11:45:00,307.27,307.65,307.25,307.49,12047.0,294.1527,294.5165,294.1336,294.3634,12047.0
2023-09-22 11:50:00,307.55,307.64,307.01,307.09,8952.0,294.4208,294.507,293.9038,293.9804,8952.0
2023-09-22 11:55:00,307.15,307.17,306.8,307.03,6903.0,294.0379,294.057,293.7028,293.923,6903.0
2023-09-22 12:00:00,307.0,307.14,306.91,306.97,6941.0,293.8943,294.0283,293.8081,293.8656,6941.0
2023-09-22 12:05:00,307.02,307.05,306.75,306.94,4958.0,293.9134,293.9421,293.6549,293.8368,4958.0
2023-09-22 12:10:00,306.9,307.03,306.82,306.89,7143.0,293.7985,293.923,293.722,293.789,7143.0
2023-09-22 12:15:00,306.86,307.09,306.83,306.93,8175.0,293.7603,293.9804,293.7315,293.8273,8175.0
2023-09-22 12:20:00,306.97,307.13,306.91,306.92,9326.0,293.8656,294.0187,293.8081,293.8177,9326.0
2023-09-22 12:25:00,306.93,307.0,306.82,306.87,3919.0,293.8273,293.8943,293.722,293.7698,3919.0
2023-09-22 12:30:00,306.98,307.13,306.93,307.06,26422.0,293.8751,294.0187,293.8273,293.9517,26422.0
2023-09-22 12:35:00,307.05,307.06,306.85,306.97,16566.0,293.9421,293.9517,293.7507,293.8656,16566.0
2023-09-22 12:40:00,307.03,307.14,306.84,306.91,16276.0,293.923,294.0283,293.7411,293.8081,16276.0
2023-09-22 12:45:00,306.91,306.94,306.51,306.72,11825.0,293.8081,293.8368,293.4252,293.6262,11825.0
2023-09-22 12:50:00,306.72,306.96,306.67,306.83,7502.0,293.6262,293.856,293.5784,293.7315,7502.0
2023-09-22 12:55:00,306.92,306.97,306.74,306.83,14826.0,293.8177,293.8656,293.6454,293.7315,14826.0
2023-09-22 13:00:00,306.84,306.91,306.7,306.91,10407.0,293.7411,293.8081,293.6071,293.8081,10407.0
2023-09-22 13:05:00,306.91,306.94,306.68,306.75,19756.0,293.8081,293.8368,293.5879,293.6549,19756.0
2023-09-22 13:10:00,306.74,306.85,306.68,306.74,7737.0,293.6454,293.7507,293.5879,293.6454,7737.0
2023-09-22 13:15:00,306.77,306.77,306.41,306.51,13434.0,293.6741,293.6741,293.3295,293.4252,13434.0
2023-09-22 13:20:00,306.55,306.61,306.2,306.26,13489.0,293.4635,293.5209,293.1284,293.1859,13489.0
2023-09-22 13:25:00,306.38,306.54,306.28,306.45,8844.0,293.3007,293.4539,293.205,293.3678,8844.0
2023-09-22 13:30:00,306.44,306.5,306.2,306.31,17356.0,293.3582,293.4156,293.1284,293.2337,17356.0
2023-09-22 13:35:00,306.27,306.5,306.02,306.22,12347.0,293.1954,293.4156,292.9561,293.1476,12347.0
2023-09-22 13:40:00,306.15,306.15,305.77,305.83,6083.0,293.0806,293.0806,292.7168,292.7742,6083.0
2023-09-22 13:45:00,305.82,305.91,305.75,305.82,6815.0,292.7646,292.8508,292.6976,292.7646,6815.0
2023-09-22 13:50:00,305.76,306.27,305.7,306.09,9089.0,292.7072,293.1954,292.6498,293.0231,9089.0
2023-09-22 13:55:00,306.15,306.32,306.1,306.2,5331.0,293.0806,293.2433,293.0327,293.1284,5331.0
2023-09-22 14:00:00,306.14,306.22,305.93,305.99,9972.0,293.071,293.1476,292.87,292.9274,9972.0
2023-09-22 14:05:00,305.98,306.1,305.88,306.02,10431.0,292.9178,293.0327,292.8221,292.9561,10431.0
2023-09-22 14:10:00,306.03,306.07,305.74,305.84,13569.0,292.9657,293.004,292.6881,292.7838,13569.0
2023-09-22 14:15:00,305.85,305.89,305.66,305.82,14078.0,292.7934,292.8317,292.6115,292.7646,14078.0
2023-09-22 14:20:00,305.81,306.17,305.81,306.1,9499.0,292.7551,293.0997,292.7551,293.0327,9499.0
2023-09-22 14:25:00,306.14,306.25,305.97,305.99,11658.0,293.071,293.1763,292.9082,292.9274,11658.0
2023-09-22 14:30:00,305.97,306.07,305.78,306.06,8567.0,292.9082,293.004,292.7264,292.9944,8567.0
2023-09-22 14:35:00,306.08,306.18,305.89,305.92,9701.0,293.0135,293.1093,292.8317,292.8604,9701.0
2023-09-22 14:40:00,305.88,305.95,305.79,305.82,7686.0,292.8221,292.8891,292.7359,292.7646,7686.0
2023-09-22 14:45:00,305.8,305.9,305.73,305.73,5516.0,292.7455,292.8412,292.6785,292.6785,5516.0
2023-09-22 14:50:00,305.79,305.87,305.68,305.74,6627.0,292.7359,292.8125,292.6306,292.6881,6627.0
2023-09-22 14:55:00,305.79,305.96,305.73,305.92,8603.0,292.7359,292.8987,292.6785,292.8604,8603.0
2023-09-22 15:00:00,305.93,306.57,305.93,306.34,10396.0,292.87,293.4826,292.87,293.2624,10396.0
2023-09-22 15:05:00,306.4,307.2,306.38,307.1,6301.0,293.3199,294.0857,293.3007,293.99,6301.0
2023-09-22 15:10:00,307.22,307.28,307.08,307.27,6039.0,294.1049,294.1623,293.9709,294.1527,6039.0
2023-09-22 15:15:00,307.24,307.42,307.15,307.15,9189.0,294.124,294.2963,294.0379,294.0379,9189.0
2023-09-22 15:20:00,307.15,307.39,306.91,307.2,9472.0,294.0379,294.2676,293.8081,294.0857,9472.0
2023-09-22 15:25:00,307.25,307.28,307.05,307.05,9983.0,294.1336,294.1623,293.9421,293.9421,9983.0
2023-09-22 15:30:00,307.09,307.15,306.47,306.47,11599.0,293.9804,294.0379,293.3869,293.3869,11599.0
2023-09-22 15:35:00,306.43,306.54,306.33,306.47,15015.0,293.3486,293.4539,293.2529,293.3869,15015.0
2023-09-22 15:40:00,306.47,306.51,305.88,305.95,20834.0,293.3869,293.4252,292.8221,292.8891,20834.0
2023-09-22 15:45:00,305.92,306.33,305.77,305.86,17678.0,292.8604,293.2529,292.7168,292.8029,17678.0
2023-09-22 15:50:00,305.86,306.06,305.46,305.53,53702.0,292.8029,292.9944,292.42,292.487,53702.0
2023-09-22 15:55:00,305.55,306.18,305.55,305.73,132697.0,292.5062,293.1093,292.5062,292.6785,132697.0
2023-09-25 09:30:00,304.51,305.66,304.51,305.23,40557.0,291.5106,292.6115,291.5106,292.1998,40557.0
2023-09-25 09:35:00,305.26,305.74,305.14,305.66,14492.0,292.2286,292.6881,292.1137,292.6115,14492.0
2023-09-25 09:40:00,305.77,306.61,305.77,306.49,19926.0,292.7168,293.5209,292.7168,293.406,19926.0
2023-09-25 09:45:00,306.45,306.58,305.93,306.09,7081.0,293.3678,293.4922,292.87,293.0231,7081.0
2023-09-25 09:50:00,305.94,306.13,305.75,306.13,15970.0,292.8795,293.0614,292.6976,293.0614,15970.0
2023-09-25 09:55:00,306.04,306.2,305.8,305.83,13711.0,292.9753,293.1284,292.7455,292.7742,13711.0
2023-09-25 10:00:00,305.9,305.9,305.58,305.82,11045.0,292.8412,292.8412,292.5349,292.7646,11045.0
2023-09-25 10:05:00,305.77,306.17,305.77,306.14,7867.0,292.7168,293.0997,292.7168,293.071,7867.0
2023-09-25 10:10:00,306.15,306.15,305.83,306.15,8976.0,293.0806,293.0806,292.7742,293.0806,8976.0
2023-09-25 10:15:00,306.15,306.84,306.14,306.58,7391.0,293.0806,293.7411,293.071,293.4922,7391.0
2023-09-25 10:20:00,306.54,306.69,306.19,306.35,5469.0,293.4539,293.5975,293.1189,293.272,5469.0
2023-09-25 10:25:00,306.23,306.25,305.94,306.2,4686.0,293.1571,293.1763,292.8795,293.1284,4686.0
2023-09-25 10:30:00,306.17,306.73,306.03,306.58,14056.0,293.0997,293.6358,292.9657,293.4922,14056.0
2023-09-25 10:35:00,306.56,306.63,306.29,306.55,13290.0,293.4731,293.5401,293.2146,293.4635,13290.0
2023-09-25 10:40:00,306.57,306.57,305.88,305.98,7510.0,293.4826,293.4826,292.8221,292.9178,7510.0
2023-09-25 10:45:00,305.96,306.14,305.86,305.93,5804.0,292.8987,293.071,292.8029,292.87,5804.0
2023-09-25 10:50:00,305.87,305.96,305.49,305.64,16672.0,292.8125,292.8987,292.4487,292.5923,16672.0
2023-09-25 10:55:00,305.6,305.65,305.39,305.55,7829.0,292.554,292.6019,292.353,292.5062,7829.0
2023-09-25 11:00:00,305.57,305.82,305.5,305.64,11491.0,292.5253,292.7646,292.4583,292.5923,11491.0
2023-09-25 11:05:00,305.61,305.77,305.25,305.69,10690.0,292.5636,292.7168,292.219,292.6402,10690.0
2023-09-25 11:10:00,305.76,305.76,305.51,305.51,6246.0,292.7072,292.7072,292.4679,292.4679,6246.0
2023-09-25 11:15:00,305.57,306.21,305.57,306.21,12019.0,292.5253,293.138,292.5253,293.138,12019.0
2023-09-25 11:20:00,306.33,306.35,306.01,306.13,7625.0,293.2529,293.272,292.9465,293.0614,7625.0
2023-09-25 11:25:00,306.13,306.16,305.62,305.71,5357.0,293.0614,293.0901,292.5732,292.6593,5357.0
2023-09-25 11:30:00,305.69,305.75,305.55,305.75,7364.0,292.6402,292.6976,292.5062,292.6976,7364.0
2023-09-25 11:35:00,305.69,306.06,305.65,306.05,10040.0,292.6402,292.9944,292.6019,292.9848,10040.0
2023-09-25 11:40:00,306.06,306.55,306.0,306.47,11406.0,292.9944,293.4635,292.937,293.3869,11406.0
2023-09-25 11:45:00,306.41,306.46,306.27,306.36,7770.0,293.3295,293.3773,293.1954,293.2816,7770.0
2023-09-25 11:50:00,306.34,306.66,306.32,306.62,8810.0,293.2624,293.5688,293.2433,293.5305,8810.0
2023-09-25 11:55:00,306.65,306.82,306.52,306.6,10449.0,293.5592,293.722,293.4348,293.5113,10449.0
2023-09-25 12:00:00,306.58,306.86,306.53,306.7,13074.0,293.4922,293.7603,293.4443,293.6071,13074.0
2023-09-25 12:05:00,306.72,307.08,306.72,306.96,14716.0,293.6262,293.9709,293.6262,293.856,14716.0
2023-09-25 12:10:00,306.99,307.22,306.95,307.07,11627.0,293.8847,294.1049,293.8464,293.9613,11627.0
2023-09-25 12:15:00,307.1,307.29,307.01,307.01,8823.0,293.99,294.1719,293.9038,293.9038,8823.0
2023-09-25 12:20:00,307.01,307.17,306.92,307.17,10644.0,293.9038,294.057,293.8177,294.057,10644.0
2023-09-25 12:25:00,307.11,307.13,306.96,306.99,3632.0,293.9996,294.0187,293.856,293.8847,3632.0
2023-09-25 12:30:00,306.98,307.07,306.9,306.95,5640.0,293.8751,293.9613,293.7985,293.8464,5640.0
2023-09-25 12:35:00,306.87,307.13,306.85,306.87,11011.0,293.7698,294.0187,293.7507,293.7698,11011.0
2023-09-25 12:40:00,306.9,306.96,306.85,306.86,5462.0,293.7985,293.856,293.7507,293.7603,5462.0
2023-09-25 12:45:00,306.87,306.95,306.86,306.9,7312.0,293.7698,293.8464,293.7603,293.7985,7312.0
2023-09-25 12:50:00,306.87,306.87,306.36,306.65,8485.0,293.7698,293.7698,293.2816,293.5592,8485.0
2023-09-25 12:55:00,306.54,306.7,306.53,306.68,5918.0,293.4539,293.6071,293.4443,293.5879,5918.0
2023-09-25 13:00:00,306.63,306.69,306.45,306.55,5517.0,293.5401,293.5975,293.3678,293.4635,5517.0
2023-09-25 13:05:00,306.51,306.85,306.49,306.8,6283.0,293.4252,293.7507,293.406,293.7028,6283.0
2023-09-25 13:10:00,306.75,306.91,306.67,306.68,6023.0,293.6549,293.8081,293.5784,293.5879,6023.0
2023-09-25 13:15:00,306.76,306.78,306.54,306.63,10384.0,293.6645,293.6837,293.4539,293.5401,10384.0
2023-09-25 13:20:00,306.57,306.69,306.5,306.63,7351.0,293.4826,293.5975,293.4156,293.5401,7351.0
2023-09-25 13:25:00,306.63,306.67,306.2,306.4,6336.0,293.5401,293.5784,293.1284,293.3199,6336.0
2023-09-25 13:30:00,306.4,306.48,306.24,306.47,6180.0,293.3199,293.3965,293.1667,293.3869,6180.0
2023-09-25 13:35:00,306.45,306.6,306.32,306.5,5847.0,293.3678,293.5113,293.2433,293.4156,5847.0
2023-09-25 13:40:00,306.5,306.5,306.28,306.28,4837.0,293.4156,293.4156,293.205,293.205,4837.0
2023-09-25 13:45:00,306.29,306.35,306.0,306.13,5497.0,293.2146,293.272,292.937,293.0614,5497.0
2023-09-25 13:50:00,306.11,306.27,305.99,306.04,4498.0,293.0423,293.1954,292.9274,292.9753,4498.0
2023-09-25 13:55:00,306.0,306.19,306.0,306.14,4218.0,292.937,293.1189,292.937,293.071,4218.0
2023-09-25 14:00:00,306.15,306.68,306.14,306.68,14367.0,293.0806,293.5879,293.071,293.5879,14367.0
2023-09-25 14:05:00,306.65,306.85,306.45,306.45,8175.0,293.5592,293.7507,293.3678,293.3678,8175.0
2023-09-25 14:10:00,306.46,306.61,306.42,306.53,11354.0,293.3773,293.5209,293.339,293.4443,11354.0
2023-09-25 14:15:00,306.56,306.56,306.09,306.18,6919.0,293.4731,293.4731,293.0231,293.1093,6919.0
2023-09-25 14:20:00,306.16,306.27,305.89,306.02,12809.0,293.0901,293.1954,292.8317,292.9561,12809.0
2023-09-25 14:25:00,306.07,306.26,305.99,305.99,7229.0,293.004,293.1859,292.9274,292.9274,7229.0
2023-09-25 14:30:00,306.01,306.21,305.81,306.21,10946.0,292.9465,293.138,292.7551,293.138,10946.0
2023-09-25 14:35:00,306.29,306.5,306.14,306.16,7252.0,293.2146,293.4156,293.071,293.0901,7252.0
2023-09-25 14:40:00,306.13,306.33,305.9,305.97,8705.0,293.0614,293.2529,292.8412,292.9082,8705.0
2023-09-25 14:45:00,305.94,306.03,305.86,306.01,7053.0,292.8795,292.9657,292.8029,292.9465,7053.0
2023-09-25 14:50:00,306.03,306.12,305.9,305.91,6524.0,292.9657,293.0518,292.8412,292.8508,6524.0
2023-09-25 14:55:00,305.88,305.95,305.8,305.8,5778.0,292.8221,292.8891,292.7455,292.7455,5778.0
2023-09-25 15:00:00,305.75,305.82,305.5,305.51,10665.0,292.6976,292.7646,292.4583,292.4679,10665.0
2023-09-25 15:05:00,305.48,305.54,305.35,305.35,6945.0,292.4392,292.4966,292.3147,292.3147,6945.0
2023-09-25 15:10:00,305.32,305.72,305.29,305.67,8419.0,292.286,292.6689,292.2573,292.6211,8419.0
2023-09-25 15:15:00,305.72,306.33,305.69,306.27,16744.0,292.6689,293.2529,292.6402,293.1954,16744.0
2023-09-25 15:20:00,306.33,306.33,305.94,305.98,8794.0,293.2529,293.2529,292.8795,292.9178,8794.0
2023-09-25 15:25:00,305.82,305.92,305.68,305.89,17132.0,292.7646,292.8604,292.6306,292.8317,17132.0
2023-09-25 15:30:00,305.91,306.08,305.61,305.62,16819.0,292.8508,293.0135,292.5636,292.5732,16819.0
2023-09-25 15:35:00,305.66,305.69,305.51,305.61,27372.0,292.6115,292.6402,292.4679,292.5636,27372.0
2023-09-25 15:40:00,305.63,305.86,305.56,305.64,22659.0,292.5828,292.8029,292.5157,292.5923,22659.0
2023-09-25 15:45:00,305.65,306.14,305.65,306.14,27625.0,292.6019,293.071,292.6019,293.071,27625.0
2023-09-25 15:50:00,306.12,306.39,305.72,305.74,45375.0,293.0518,293.3103,292.6689,292.6881,45375.0
2023-09-25 15:55:00,305.78,306.86,305.71,306.51,143022.0,292.7264,293.7603,292.6593,293.4252,143022.0
2023-09-26 09:30:00,304.52,305.7,304.51,305.14,50710.0,291.5201,292.6498,291.5106,292.1137,50710.0
2023-09-26 09:35:00,305.09,305.81,305.06,305.3,23480.0,292.0658,292.7551,292.0371,292.2668,23480.0
2023-09-26 09:40:00,305.41,305.59,304.78,305.15,9759.0,292.3722,292.5445,291.769,292.1232,9759.0
2023-09-26 09:45:00,305.15,305.15,304.5,304.58,8347.0,292.1232,292.1232,291.501,291.5776,8347.0
2023-09-26 09:50:00,304.5,304.53,303.92,303.93,36957.0,291.501,291.5297,290.9458,290.9553,36957.0
2023-09-26 09:55:00,303.93,304.09,303.5,304.09,27160.0,290.9553,291.1085,290.5437,291.1085,27160.0
2023-09-26 10:00:00,304.05,304.19,303.7,303.71,12866.0,291.0702,291.2042,290.7351,290.7447,12866.0
2023-09-26 10:05:00,303.71,304.07,303.61,303.61,43763.0,290.7447,291.0894,290.649,290.649,43763.0
2023-09-26 10:10:00,303.72,303.86,303.31,303.39,20661.0,290.7543,290.8883,290.3618,290.4384,20661.0
2023-09-26 10:15:00,303.45,303.45,303.09,303.25,10379.0,290.4958,290.4958,290.1512,290.3044,10379.0
2023-09-26 10:20:00,303.24,303.29,302.99,303.11,32027.0,290.2948,290.3427,290.0555,290.1703,32027.0
2023-09-26 10:25:00,303.13,303.89,303.02,303.67,47131.0,290.1895,290.917,290.0842,290.7064,47131.0
2023-09-26 10:30:00,303.81,303.99,303.67,303.81,15350.0,290.8405,291.0128,290.7064,290.8405,15350.0
2023-09-26 10:35:00,303.7,303.7,303.22,303.39,8489.0,290.7351,290.7351,290.2756,290.4384,8489.0
2023-09-26 10:40:00,303.44,304.37,303.38,304.37,19895.0,290.4862,291.3765,290.4288,291.3765,19895.0
2023-09-26 10:45:00,304.4,304.64,304.29,304.42,13760.0,291.4053,291.635,291.3,291.4244,13760.0
2023-09-26 10:50:00,304.42,304.55,304.31,304.55,15758.0,291.4244,291.5489,291.3191,291.5489,15758.0
2023-09-26 10:55:00,304.5,304.55,304.11,304.31,9987.0,291.501,291.5489,291.1276,291.3191,9987.0
2023-09-26 11:00:00,304.32,304.75,304.32,304.69,18124.0,291.3287,291.7403,291.3287,291.6829,18124.0
2023-09-26 11:05:00,304.73,304.73,304.53,304.66,23537.0,291.7212,291.7212,291.5297,291.6542,23537.0
2023-09-26 11:10:00,304.66,304.77,304.52,304.69,6402.0,291.6542,291.7595,291.5201,291.6829,6402.0
2023-09-26 11:15:00,304.64,304.69,304.45,304.55,6252.0,291.635,291.6829,291.4531,291.5489,6252.0
2023-09-26 11:20:00,304.54,304.57,304.4,304.4,6684.0,291.5393,291.568,291.4053,291.4053,6684.0
2023-09-26 11:25:00,304.4,304.5,304.22,304.22,20311.0,291.4053,291.501,291.233,291.233,20311.0
2023-09-26 11:30:00,304.21,304.27,303.89,304.26,33402.0,291.2234,291.2808,290.917,291.2712,33402.0
2023-09-26 11:35:00,304.31,304.55,304.25,304.5,12164.0,291.3191,291.5489,291.2617,291.501,12164.0
2023-09-26 11:40:00,304.43,304.76,304.07,304.54,7589.0,291.434,291.7499,291.0894,291.5393,7589.0
2023-09-26 11:45:00,304.5,304.61,304.2,304.46,4678.0,291.501,291.6063,291.2138,291.4627,4678.0
2023-09-26 11:50:00,304.49,304.54,304.25,304.25,8955.0,291.4914,291.5393,291.2617,291.2617,8955.0
2023-09-26 11:55:00,304.24,304.51,304.2,304.45,9842.0,291.2521,291.5106,291.2138,291.4531,9842.0
2023-09-26 12:00:00,304.43,304.5,304.23,304.32,6415.0,291.434,291.501,291.2425,291.3287,6415.0
2023-09-26 12:05:00,304.33,304.72,304.22,304.72,10383.0,291.3383,291.7116,291.233,291.7116,10383.0
2023-09-26 12:10:00,304.71,304.93,304.64,304.73,6861.0,291.702,291.9126,291.635,291.7212,6861.0
2023-09-26 12:15:00,304.74,304.91,304.51,304.55,7436.0,291.7308,291.8935,291.5106,291.5489,7436.0
2023-09-26 12:20:00,304.55,304.73,304.49,304.73,5546.0,291.5489,291.7212,291.4914,291.7212,5546.0
2023-09-26 12:25:00,304.68,304.75,304.55,304.64,6016.0,291.6733,291.7403,291.5489,291.635,6016.0
2023-09-26 12:30:00,304.63,304.63,304.41,304.41,6863.0,291.6254,291.6254,291.4148,291.4148,6863.0
2023-09-26 12:35:00,304.43,304.53,304.29,304.33,3719.0,291.434,291.5297,291.3,291.3383,3719.0
2023-09-26 12:40:00,304.33,304.38,304.0,304.07,9705.0,291.3383,291.3861,291.0223,291.0894,9705.0
2023-09-26 12:45:00,304.03,304.08,303.84,303.95,9745.0,291.0511,291.0989,290.8692,290.9745,9745.0
2023-09-26 12:50:00,303.92,304.06,303.86,304.06,11836.0,290.9458,291.0798,290.8883,291.0798,11836.0
2023-09-26 12:55:00,303.99,304.0,303.57,303.57,8888.0,291.0128,291.0223,290.6107,290.6107,8888.0
2023-09-26 13:00:00,303.66,303.7,303.43,303.61,10201.0,290.6969,290.7351,290.4767,290.649,10201.0
2023-09-26 13:05:00,303.57,303.72,303.21,303.68,11267.0,290.6107,290.7543,290.2661,290.716,11267.0
2023-09-26 13:10:00,303.69,303.69,303.42,303.44,11806.0,290.7256,290.7256,290.4671,290.4862,11806.0
2023-09-26 13:15:00,303.5,303.56,303.23,303.28,8864.0,290.5437,290.6011,290.2852,290.3331,8864.0
2023-09-26 13:20:00,303.32,303.48,303.27,303.46,10486.0,290.3714,290.5245,290.3235,290.5054,10486.0
2023-09-26 13:25:00,303.4,303.43,303.16,303.22,7932.0,290.448,290.4767,290.2182,290.2756,7932.0
2023-09-26 13:30:00,303.16,303.28,303.09,303.14,10587.0,290.2182,290.3331,290.1512,290.1991,10587.0
2023-09-26 13:35:00,303.14,303.14,302.67,302.69,12039.0,290.1991,290.1991,289.7491,289.7683,12039.0
2023-09-26 13:40:00,302.64,302.84,302.55,302.7,30152.0,289.7204,289.9119,289.6342,289.7778,30152.0
2023-09-26 13:45:00,302.73,302.82,302.59,302.59,10648.0,289.8066,289.8927,289.6725,289.6725,10648.0
2023-09-26 13:50:00,302.61,303.08,302.55,303.02,13945.0,289.6917,290.1416,289.6342,290.0842,13945.0
2023-09-26 13:55:00,303.03,303.12,302.95,302.99,31169.0,290.0938,290.1799,290.0172,290.0555,31169.0
2023-09-26 14:00:00,303.01,303.03,302.37,302.38,18958.0,290.0746,290.0938,289.4619,289.4715,18958.0
2023-09-26 14:05:00,302.37,302.48,302.11,302.11,20199.0,289.4619,289.5672,289.213,289.213,20199.0
2023-09-26 14:10:00,302.1,302.17,301.76,301.94,15574.0,289.2035,289.2705,288.878,289.0503,15574.0
2023-09-26 14:15:00,301.91,301.94,301.65,301.66,12664.0,289.0216,289.0503,288.7727,288.7822,12664.0
2023-09-26 14:20:00,301.66,302.1,301.63,302.01,11112.0,288.7822,289.2035,288.7535,289.1173,11112.0
2023-09-26 14:25:00,302.02,302.07,301.8,301.84,15287.0,289.1269,289.1747,288.9163,288.9546,15287.0
2023-09-26 14:30:00,301.83,302.17,301.69,302.16,12775.0,288.945,289.2705,288.811,289.2609,12775.0
2023-09-26 14:35:00,302.16,302.2,302.01,302.04,15603.0,289.2609,289.2992,289.1173,289.146,15603.0
2023-09-26 14:40:00,302.01,302.38,302.01,302.24,12959.0,289.1173,289.4715,289.1173,289.3375,12959.0
2023-09-26 14:45:00,302.22,302.31,302.0,302.1,13961.0,289.3183,289.4045,289.1077,289.2035,13961.0
2023-09-26 14:50:00,302.11,302.19,301.99,302.17,10520.0,289.213,289.2896,289.0981,289.2705,10520.0
2023-09-26 14:55:00,302.15,302.41,302.14,302.4,15703.0,289.2513,289.5002,289.2417,289.4906,15703.0
2023-09-26 15:00:00,302.42,302.48,302.21,302.29,10219.0,289.5098,289.5672,289.3088,289.3853,10219.0
2023-09-26 15:05:00,302.29,302.67,302.29,302.63,12556.0,289.3853,289.7491,289.3853,289.7108,12556.0
2023-09-26 15:10:00,302.62,302.83,302.52,302.53,9869.0,289.7013,289.9023,289.6055,289.6151,9869.0
2023-09-26 15:15:00,302.61,302.65,302.29,302.33,17279.0,289.6917,289.73,289.3853,289.4236,17279.0
2023-09-26 15:20:00,302.36,302.48,302.27,302.48,11128.0,289.4524,289.5672,289.3662,289.5672,11128.0
2023-09-26 15:25:00,302.48,302.89,302.39,302.78,14348.0,289.5672,289.9597,289.4811,289.8544,14348.0
2023-09-26 15:30:00,302.79,302.91,302.56,302.57,15523.0,289.864,289.9789,289.6438,289.6534,15523.0
2023-09-26 15:35:00,302.57,302.92,302.51,302.91,17414.0,289.6534,289.9884,289.596,289.9789,17414.0
2023-09-26 15:40:00,302.9,303.08,302.76,303.04,16170.0,289.9693,290.1416,289.8353,290.1033,16170.0
2023-09-26 15:45:00,303.02,303.03,302.47,302.47,16778.0,290.0842,290.0938,289.5577,289.5577,16778.0
2023-09-26 15:50:00,302.45,302.8,302.3,302.63,45159.0,289.5385,289.8736,289.3949,289.7108,45159.0
2023-09-26 15:55:00,302.65,302.83,302.3,302.57,127253.0,289.73,289.9023,289.3949,289.6534,127253.0
2023-09-27 09:30:00,303.0,304.22,303.0,303.27,53018.0,290.065,291.233,290.065,290.3235,53018.0
2023-09-27 09:35:00,303.31,303.72,303.14,303.72,19289.0,290.3618,290.7543,290.1991,290.7543,19289.0
2023-09-27 09:40:00,303.69,303.69,302.79,303.56,7243.0,290.7256,290.7256,289.864,290.6011,7243.0
2023-09-27 09:45:00,303.66,303.84,303.32,303.68,9636.0,290.6969,290.8692,290.3714,290.716,9636.0
2023-09-27 09:50:00,303.74,303.8,303.22,303.41,7773.0,290.7734,290.8309,290.2756,290.4575,7773.0
2023-09-27 09:55:00,303.35,303.35,302.99,303.19,13101.0,290.4001,290.4001,290.0555,290.2469,13101.0
2023-09-27 10:00:00,303.32,303.6,303.05,303.26,11011.0,290.3714,290.6394,290.1129,290.3139,11011.0
2023-09-27 10:05:00,303.25,303.47,303.15,303.43,10554.0,290.3044,290.515,290.2086,290.4767,10554.0
2023-09-27 10:10:00,303.39,303.44,303.17,303.32,9943.0,290.4384,290.4862,290.2278,290.3714,9943.0
2023-09-27 10:15:00,303.4,303.6,303.39,303.51,21517.0,290.448,290.6394,290.4384,290.5533,21517.0
2023-09-27 10:20:00,303.55,304.14,303.5,303.85,14256.0,290.5916,291.1564,290.5437,290.8787,14256.0
2023-09-27 10:25:00,303.92,304.2,303.84,304.15,16852.0,290.9458,291.2138,290.8692,291.1659,16852.0
2023-09-27 10:30:00,304.12,304.18,303.46,303.66,20648.0,291.1372,291.1947,290.5054,290.6969,20648.0
2023-09-27 10:35:00,303.7,303.71,303.41,303.42,11934.0,290.7351,290.7447,290.4575,290.4671,11934.0
2023-09-27 10:40:00,303.32,303.34,302.62,302.73,18312.0,290.3714,290.3905,289.7013,289.8066,18312.0
2023-09-27 10:45:00,302.82,303.07,302.62,303.03,14462.0,289.8927,290.132,289.7013,290.0938,14462.0
2023-09-27 10:50:00,303.03,303.04,301.91,301.93,8191.0,290.0938,290.1033,289.0216,289.0407,8191.0
2023-09-27 10:55:00,301.96,302.32,301.95,302.0,15297.0,289.0694,289.4141,289.0599,289.1077,15297.0
2023-09-27 11:00:00,301.99,302.29,301.88,301.88,13056.0,289.0981,289.3853,288.9928,288.9928,13056.0
2023-09-27 11:05:00,301.94,302.16,301.68,302.0,8176.0,289.0503,289.2609,288.8014,289.1077,8176.0
2023-09-27 11:10:00,302.05,302.15,301.73,302.08,5318.0,289.1556,289.2513,288.8492,289.1843,5318.0
2023-09-27 11:15:00,302.08,302.08,301.43,301.5,12168.0,289.1843,289.1843,288.5621,288.6291,12168.0
2023-09-27 11:20:00,301.51,302.53,301.46,302.36,14622.0,288.6386,289.6151,288.5908,289.4524,14622.0
2023-09-27 11:25:00,302.25,302.26,301.93,302.19,10489.0,289.347,289.3566,289.0407,289.2896,10489.0
2023-09-27 11:30:00,302.18,302.43,302.04,302.26,9498.0,289.28,289.5194,289.146,289.3566,9498.0
2023-09-27 11:35:00,302.22,302.33,301.97,302.01,9591.0,289.3183,289.4236,289.079,289.1173,9591.0
2023-09-27 11:40:00,301.97,301.97,301.51,301.63,8142.0,289.079,289.079,288.6386,288.7535,8142.0
2023-09-27 11:45:00,301.58,301.67,301.22,301.43,10071.0,288.7057,288.7918,288.361,288.5621,10071.0
2023-09-27 11:50:00,301.44,301.53,301.01,301.12,8722.0,288.5716,288.6578,288.16,288.2653,8722.0
2023-09-27 11:55:00,301.1,301.71,301.1,301.71,18934.0,288.2461,288.8301,288.2461,288.8301,18934.0
2023-09-27 12:00:00,301.69,301.69,301.02,301.02,9575.0,288.811,288.811,288.1696,288.1696,9575.0
2023-09-27 12:05:00,301.07,301.27,300.97,301.15,16608.0,288.2174,288.4089,288.1217,288.294,16608.0
2023-09-27 12:10:00,301.19,301.38,301.05,301.15,7749.0,288.3323,288.5142,288.1983,288.294,7749.0
2023-09-27 12:15:00,301.15,301.17,301.0,301.02,10606.0,288.294,288.3132,288.1504,288.1696,10606.0
2023-09-27 12:20:00,301.01,301.08,300.85,300.97,11372.0,288.16,288.227,288.0068,288.1217,11372.0
2023-09-27 12:25:00,300.99,301.37,300.99,301.37,12676.0,288.1408,288.5046,288.1408,288.5046,12676.0
2023-09-27 12:30:00,301.35,301.69,301.3,301.63,13213.0,288.4855,288.811,288.4376,288.7535,13213.0
2023-09-27 12:35:00,301.63,301.77,301.41,301.41,8062.0,288.7535,288.8875,288.5429,288.5429,8062.0
2023-09-27 12:40:00,301.39,301.72,301.39,301.55,7907.0,288.5238,288.8397,288.5238,288.6769,7907.0
2023-09-27 12:45:00,301.66,301.87,301.4,301.44,4828.0,288.7822,288.9833,288.5333,288.5716,4828.0
2023-09-27 12:50:00,301.47,301.73,301.43,301.43,9236.0,288.6003,288.8492,288.5621,288.5621,9236.0
2023-09-27 12:55:00,301.43,301.45,301.18,301.25,7729.0,288.5621,288.5812,288.3227,288.3897,7729.0
2023-09-27 13:00:00,301.26,301.6,301.19,301.51,11392.0,288.3993,288.7248,288.3323,288.6386,11392.0
2023-09-27 13:05:00,301.66,301.67,301.35,301.6,6772.0,288.7822,288.7918,288.4855,288.7248,6772.0
2023-09-27 13:10:00,301.66,301.73,301.31,301.39,10093.0,288.7822,288.8492,288.4472,288.5238,10093.0
2023-09-27 13:15:00,301.4,301.44,300.91,301.04,10173.0,288.5333,288.5716,288.0643,288.1887,10173.0
2023-09-27 13:20:00,300.99,300.99,300.57,300.61,13448.0,288.1408,288.1408,287.7388,287.7771,13448.0
2023-09-27 13:25:00,300.65,300.69,300.38,300.44,15444.0,287.8154,287.8536,287.5569,287.6143,15444.0
2023-09-27 13:30:00,300.42,300.5,300.22,300.22,11102.0,287.5952,287.6718,287.4037,287.4037,11102.0
2023-09-27 13:35:00,300.25,300.52,300.12,300.32,13759.0,287.4324,287.6909,287.308,287.4994,13759.0
2023-09-27 13:40:00,300.2,300.32,300.03,300.32,9951.0,287.3846,287.4994,287.2218,287.4994,9951.0
2023-09-27 13:45:00,300.34,300.56,300.3,300.42,7427.0,287.5186,287.7292,287.4803,287.5952,7427.0
2023-09-27 13:50:00,300.44,300.76,300.41,300.63,4749.0,287.6143,287.9207,287.5856,287.7962,4749.0
2023-09-27 13:55:00,300.59,300.65,300.42,300.56,9360.0,287.7579,287.8154,287.5952,287.7292,9360.0
2023-09-27 14:00:00,300.58,300.59,300.29,300.37,11127.0,287.7483,287.7579,287.4707,287.5473,11127.0
2023-09-27 14:05:00,300.37,300.42,300.13,300.24,11275.0,287.5473,287.5952,287.3176,287.4229,11275.0
2023-09-27 14:10:00,300.14,300.22,300.07,300.13,8184.0,287.3271,287.4037,287.2601,287.3176,8184.0
2023-09-27 14:15:00,300.1,300.37,300.05,300.08,13979.0,287.2888,287.5473,287.241,287.2697,13979.0
2023-09-27 14:20:00,300.1,300.23,299.99,300.03,26874.0,287.2888,287.4133,287.1835,287.2218,26874.0
2023-09-27 14:25:00,300.05,300.44,299.9,300.42,17366.0,287.241,287.6143,287.0974,287.5952,17366.0
2023-09-27 14:30:00,300.51,301.03,300.51,300.62,12483.0,287.6813,288.1791,287.6813,287.7866,12483.0
2023-09-27 14:35:00,300.7,301.15,300.7,301.12,11995.0,287.8632,288.294,287.8632,288.2653,11995.0
2023-09-27 14:40:00,301.04,301.21,300.79,301.03,14274.0,288.1887,288.3514,287.9494,288.1791,14274.0
2023-09-27 14:45:00,301.08,301.35,301.08,301.22,7368.0,288.227,288.4855,288.227,288.361,7368.0
2023-09-27 14:50:00,301.08,301.64,301.06,301.52,27783.0,288.227,288.7631,288.2079,288.6482,27783.0
2023-09-27 14:55:00,301.57,301.72,301.49,301.59,8824.0,288.6961,288.8397,288.6195,288.7152,8824.0
2023-09-27 15:00:00,301.57,301.96,301.47,301.95,9025.0,288.6961,289.0694,288.6003,289.0599,9025.0
2023-09-27 15:05:00,301.98,302.36,301.86,302.22,8134.0,289.0886,289.4524,288.9737,289.3183,8134.0
2023-09-27 15:10:00,302.26,302.38,301.77,301.87,15095.0,289.3566,289.4715,288.8875,288.9833,15095.0
2023-09-27 15:15:00,301.93,301.95,301.67,301.7,14619.0,289.0407,289.0599,288.7918,288.8205,14619.0
2023-09-27 15:20:00,301.73,302.19,301.72,302.02,16195.0,288.8492,289.2896,288.8397,289.1269,16195.0
2023-09-27 15:25:00,302.01,302.27,302.01,302.08,11702.0,289.1173,289.3662,289.1173,289.1843,11702.0
2023-09-27 15:30:00,302.06,302.09,301.7,301.96,16425.0,289.1652,289.1939,288.8205,289.0694,16425.0
2023-09-27 15:35:00,301.95,301.95,301.62,301.81,14489.0,289.0599,289.0599,288.7439,288.9258,14489.0
2023-09-27 15:40:00,301.8,301.8,301.06,301.25,19901.0,288.9163,288.9163,288.2079,288.3897,19901.0
2023-09-27 15:45:00,301.23,301.5,301.1,301.35,31330.0,288.3706,288.6291,288.2461,288.4855,31330.0
2023-09-27 15:50:00,301.4,301.93,301.37,301.9,35871.0,288.5333,289.0407,288.5046,289.012,35871.0
2023-09-27 15:55:00,301.89,301.94,301.63,301.94,118529.0,289.0024,289.0503,288.7535,289.0503,118529.0
2023-09-28 09:30:00,301.67,302.34,301.44,302.34,49176.0,288.7918,289.4332,288.5716,289.4332,49176.0
2023-09-28 09:35:00,302.23,302.64,301.81,302.09,12162.0,289.3279,289.7204,288.9258,289.1939,12162.0
2023-09-28 09:40:00,302.24,302.4,301.32,301.33,18478.0,289.3375,289.4906,288.4568,288.4663,18478.0
2023-09-28 09:45:00,301.26,301.57,300.75,300.83,17055.0,288.3993,288.6961,287.9111,287.9877,17055.0
2023-09-28 09:50:00,300.98,302.21,300.98,302.09,14097.0,288.1313,289.3088,288.1313,289.1939,14097.0
2023-09-28 09:55:00,302.14,302.56,301.96,302.54,23723.0,289.2417,289.6438,289.0694,289.6247,23723.0
2023-09-28 10:00:00,302.48,303.12,302.46,302.84,19521.0,289.5672,290.1799,289.5481,289.9119,19521.0
2023-09-28 10:05:00,302.85,303.07,302.4,302.4,12308.0,289.9214,290.132,289.4906,289.4906,12308.0
2023-09-28 10:10:00,302.32,302.62,302.17,302.43,10779.0,289.4141,289.7013,289.2705,289.5194,10779.0
2023-09-28 10:15:00,302.56,302.7,302.07,302.68,10521.0,289.6438,289.7778,289.1747,289.7587,10521.0
2023-09-28 10:20:00,302.75,302.75,302.24,302.45,5945.0,289.8257,289.8257,289.3375,289.5385,5945.0
2023-09-28 10:25:00,302.51,302.83,302.15,302.5,8341.0,289.596,289.9023,289.2513,289.5864,8341.0
2023-09-28 10:30:00,302.58,302.58,301.64,301.83,8933.0,289.663,289.663,288.7631,288.945,8933.0
2023-09-28 10:35:00,301.88,302.48,301.83,302.31,11547.0,288.9928,289.5672,288.945,289.4045,11547.0
2023-09-28 10:40:00,302.29,302.67,301.99,302.62,6921.0,289.3853,289.7491,289.0981,289.7013,6921.0
2023-09-28 10:45:00,302.56,302.78,302.45,302.59,12700.0,289.6438,289.8544,289.5385,289.6725,12700.0
2023-09-28 10:50:00,302.68,302.73,302.39,302.62,11447.0,289.7587,289.8066,289.4811,289.7013,11447.0
2023-09-28 10:55:00,302.61,302.94,302.51,302.72,13251.0,289.6917,290.0076,289.596,289.797,13251.0
2023-09-28 11:00:00,302.63,303.2,302.52,303.0,24185.0,289.7108,290.2565,289.6055,290.065,24185.0
2023-09-28 11:05:00,303.02,303.47,302.91,303.45,11294.0,290.0842,290.515,289.9789,290.4958,11294.0
2023-09-28 11:10:00,303.49,303.51,302.85,303.16,13950.0,290.5341,290.5533,289.9214,290.2182,13950.0
2023-09-28 11:15:00,303.13,303.23,302.83,302.93,8880.0,290.1895,290.2852,289.9023,289.998,8880.0
2023-09-28 11:20:00,302.89,303.67,302.88,303.65,6840.0,289.9597,290.7064,289.9502,290.6873,6840.0
2023-09-28 11:25:00,303.64,304.01,303.53,303.93,14372.0,290.6777,291.0319,290.5724,290.9553,14372.0
2023-09-28 11:30:00,303.96,304.48,303.91,304.4,20582.0,290.9841,291.4819,290.9362,291.4053,20582.0
2023-09-28 11:35:00,304.38,304.6,304.27,304.37,13782.0,291.3861,291.5967,291.2808,291.3765,13782.0
2023-09-28 11:40:00,304.37,304.66,304.29,304.6,10097.0,291.3765,291.6542,291.3,291.5967,10097.0
2023-09-28 11:45:00,304.58,304.7,304.4,304.65,13713.0,291.5776,291.6925,291.4053,291.6446,13713.0
2023-09-28 11:50:00,304.68,304.75,304.47,304.62,20655.0,291.6733,291.7403,291.4723,291.6159,20655.0
2023-09-28 11:55:00,304.66,304.69,304.28,304.6,11025.0,291.6542,291.6829,291.2904,291.5967,11025.0
2023-09-28 12:00:00,304.63,304.67,304.43,304.45,11642.0,291.6254,291.6637,291.434,291.4531,11642.0
2023-09-28 12:05:00,304.55,304.6,304.37,304.44,12069.0,291.5489,291.5967,291.3765,291.4436,12069.0
2023-09-28 12:10:00,304.43,304.5,304.12,304.16,10565.0,291.434,291.501,291.1372,291.1755,10565.0
2023-09-28 12:15:00,304.21,304.38,304.16,304.32,10386.0,291.2234,291.3861,291.1755,291.3287,10386.0
2023-09-28 12:20:00,304.36,304.38,304.22,304.27,10259.0,291.367,291.3861,291.233,291.2808,10259.0
2023-09-28 12:25:00,304.3,304.88,304.25,304.84,7233.0,291.3095,291.8648,291.2617,291.8265,7233.0
2023-09-28 12:30:00,304.82,304.86,304.36,304.56,7324.0,291.8073,291.8456,291.367,291.5584,7324.0
2023-09-28 12:35:00,304.61,304.65,304.48,304.54,8066.0,291.6063,291.6446,291.4819,291.5393,8066.0
2023-09-28 12:40:00,304.56,304.84,304.51,304.82,6108.0,291.5584,291.8265,291.5106,291.8073,6108.0
2023-09-28 12:45:00,304.8,304.82,304.27,304.39,7719.0,291.7882,291.8073,291.2808,291.3957,7719.0
2023-09-28 12:50:00,304.27,304.49,304.01,304.06,11796.0,291.2808,291.4914,291.0319,291.0798,11796.0
2023-09-28 12:55:00,304.0,304.38,303.93,304.25,4602.0,291.0223,291.3861,290.9553,291.2617,4602.0
2023-09-28 13:00:00,304.29,304.43,303.81,303.81,11175.0,291.3,291.434,290.8405,290.8405,11175.0
2023-09-28 13:05:00,303.8,304.11,303.47,303.96,7043.0,290.8309,291.1276,290.515,290.9841,7043.0
2023-09-28 13:10:00,304.14,304.22,304.03,304.16,6822.0,291.1564,291.233,291.0511,291.1755,6822.0
2023-09-28 13:15:00,304.16,304.16,303.78,303.89,6107.0,291.1755,291.1755,290.8117,290.917,6107.0
2023-09-28 13:20:00,303.86,304.2,303.86,303.97,7215.0,290.8883,291.2138,290.8883,290.9936,7215.0
2023-09-28 13:25:00,303.93,303.98,303.55,303.56,7471.0,290.9553,291.0032,290.5916,290.6011,7471.0
2023-09-28 13:30:00,303.62,303.64,303.18,303.18,8107.0,290.6586,290.6777,290.2373,290.2373,8107.0
2023-09-28 13:35:00,303.07,303.6,303.06,303.34,15558.0,290.132,290.6394,290.1225,290.3905,15558.0
2023-09-28 13:40:00,303.41,303.42,303.02,303.19,9138.0,290.4575,290.4671,290.0842,290.2469,9138.0
2023-09-28 13:45:00,303.07,303.41,303.06,303.35,10253.0,290.132,290.4575,290.1225,290.4001,10253.0
2023-09-28 13:50:00,303.46,303.57,303.31,303.37,4348.0,290.5054,290.6107,290.3618,290.4192,4348.0
2023-09-28 13:55:00,303.39,303.5,303.25,303.43,7584.0,290.4384,290.5437,290.3044,290.4767,7584.0
2023-09-28 14:00:00,303.4,303.44,303.1,303.1,7351.0,290.448,290.4862,290.1608,290.1608,7351.0
2023-09-28 14:05:00,303.12,303.53,303.07,303.48,7379.0,290.1799,290.5724,290.132,290.5245,7379.0
2023-09-28 14:10:00,303.42,303.79,303.34,303.75,11918.0,290.4671,290.8213,290.3905,290.783,11918.0
2023-09-28 14:15:00,303.78,304.11,303.65,303.92,8898.0,290.8117,291.1276,290.6873,290.9458,8898.0
2023-09-28 14:20:00,303.9,303.97,303.58,303.63,6504.0,290.9266,290.9936,290.6203,290.6681,6504.0
2023-09-28 14:25:00,303.59,303.89,303.59,303.78,9974.0,290.6298,290.917,290.6298,290.8117,9974.0
2023-09-28 14:30:00,303.78,303.83,303.3,303.3,8982.0,290.8117,290.8596,290.3522,290.3522,8982.0
2023-09-28 14:35:00,303.21,303.31,302.93,303.24,8152.0,290.2661,290.3618,289.998,290.2948,8152.0
2023-09-28 14:40:00,303.19,303.49,303.08,303.3,7170.0,290.2469,290.5341,290.1416,290.3522,7170.0
2023-09-28 14:45:00,303.3,303.36,303.09,303.15,5527.0,290.3522,290.4097,290.1512,290.2086,5527.0
2023-09-28 14:50:00,303.22,303.36,303.08,303.36,5504.0,290.2756,290.4097,290.1416,290.4097,5504.0
2023-09-28 14:55:00,303.36,303.79,303.24,303.79,10684.0,290.4097,290.8213,290.2948,290.8213,10684.0
2023-09-28 15:00:00,303.82,303.98,303.77,303.98,5811.0,290.85,291.0032,290.8022,291.0032,5811.0
2023-09-28 15:05:00,304.02,304.09,303.82,303.82,6564.0,291.0415,291.1085,290.85,290.85,6564.0
2023-09-28 15:10:00,303.89,304.09,303.89,304.08,7571.0,290.917,291.1085,290.917,291.0989,7571.0
2023-09-28 15:15:00,304.12,304.39,304.12,304.21,8744.0,291.1372,291.3957,291.1372,291.2234,8744.0
2023-09-28 15:20:00,304.23,304.24,304.05,304.17,19505.0,291.2425,291.2521,291.0702,291.1851,19505.0
2023-09-28 15:25:00,304.21,304.39,304.18,304.39,13777.0,291.2234,291.3957,291.1947,291.3957,13777.0
2023-09-28 15:30:00,304.42,304.47,303.76,303.81,22953.0,291.4244,291.4723,290.7926,290.8405,22953.0
2023-09-28 15:35:00,303.79,303.79,303.06,303.09,21795.0,290.8213,290.8213,290.1225,290.1512,21795.0
2023-09-28 15:40:00,303.07,303.48,303.07,303.38,23280.0,290.132,290.5245,290.132,290.4288,23280.0
2023-09-28 15:45:00,303.38,303.61,303.11,303.23,29457.0,290.4288,290.649,290.1703,290.2852,29457.0
2023-09-28 15:50:00,303.19,303.56,303.02,303.18,46290.0,290.2469,290.6011,290.0842,290.2373,46290.0
2023-09-28 15:55:00,303.21,303.77,303.14,303.52,112829.0,290.2661,290.8022,290.1991,290.5628,112829.0
2023-09-29 09:30:00,304.95,305.44,304.34,305.15,67561.0,291.9318,292.4009,291.3478,292.1232,67561.0
2023-09-29 09:35:00,305.39,305.67,304.93,305.21,16350.0,292.353,292.6211,291.9126,292.1807,16350.0
2023-09-29 09:40:00,305.2,305.2,304.02,304.42,20038.0,292.1711,292.1711,291.0415,291.4244,20038.0
2023-09-29 09:45:00,304.47,304.47,303.14,303.63,25856.0,291.4723,291.4723,290.1991,290.6681,25856.0
2023-09-29 09:50:00,303.64,304.87,303.64,304.63,17778.0,290.6777,291.8552,290.6777,291.6254,17778.0
2023-09-29 09:55:00,304.68,305.44,304.67,305.12,11838.0,291.6733,292.4009,291.6637,292.0945,11838.0
2023-09-29 10:00:00,305.01,305.19,304.71,304.8,9243.0,291.9892,292.1615,291.702,291.7882,9243.0
2023-09-29 10:05:00,304.8,304.83,304.36,304.5,13310.0,291.7882,291.8169,291.367,291.501,13310.0
2023-09-29 10:10:00,304.43,304.47,303.78,303.85,12884.0,291.434,291.4723,290.8117,290.8787,12884.0
2023-09-29 10:15:00,303.68,303.96,303.38,303.81,29018.0,290.716,290.9841,290.4288,290.8405,29018.0
2023-09-29 10:20:00,303.73,303.83,303.28,303.43,20042.0,290.7639,290.8596,290.3331,290.4767,20042.0
2023-09-29 10:25:00,303.32,303.63,303.26,303.61,12025.0,290.3714,290.6681,290.3139,290.649,12025.0
2023-09-29 10:30:00,303.63,304.12,303.54,303.94,18734.0,290.6681,291.1372,290.582,290.9649,18734.0
2023-09-29 10:35:00,303.98,304.1,303.69,303.91,9004.0,291.0032,291.1181,290.7256,290.9362,9004.0
2023-09-29 10:40:00,303.9,303.9,303.63,303.86,11212.0,290.9266,290.9266,290.6681,290.8883,11212.0
2023-09-29 10:45:00,303.86,304.19,303.57,303.75,23586.0,290.8883,291.2042,290.6107,290.783,23586.0
2023-09-29 10:50:00,303.77,304.0,303.56,304.0,8274.0,290.8022,291.0223,290.6011,291.0223,8274.0
2023-09-29 10:55:00,304.0,304.08,303.53,303.68,9517.0,291.0223,291.0989,290.5724,290.716,9517.0
2023-09-29 11:00:00,303.66,303.81,303.24,303.24,7472.0,290.6969,290.8405,290.2948,290.2948,7472.0
2023-09-29 11:05:00,303.16,303.25,303.0,303.09,21532.0,290.2182,290.3044,290.065,290.1512,21532.0
2023-09-29 11:10:00,303.19,303.36,303.03,303.21,10830.0,290.2469,290.4097,290.0938,290.2661,10830.0
2023-09-29 11:15:00,303.15,303.57,303.15,303.5,10847.0,290.2086,290.6107,290.2086,290.5437,10847.0
2023-09-29 11:20:00,303.49,304.05,303.46,303.97,8893.0,290.5341,291.0702,290.5054,290.9936,8893.0
2023-09-29 11:25:00,303.97,304.16,303.09,303.09,8874.0,290.9936,291.1755,290.1512,290.1512,8874.0
2023-09-29 11:30:00,303.09,303.37,302.84,302.9,7146.0,290.1512,290.4192,289.9119,289.9693,7146.0
2023-09-29 11:35:00,303.02,303.02,302.25,302.42,16720.0,290.0842,290.0842,289.347,289.5098,16720.0
2023-09-29 11:40:00,302.39,302.8,302.38,302.59,10154.0,289.4811,289.8736,289.4715,289.6725,10154.0
2023-09-29 11:45:00,302.65,302.85,302.58,302.68,8419.0,289.73,289.9214,289.663,289.7587,8419.0
2023-09-29 11:50:00,302.69,302.8,302.32,302.56,8884.0,289.7683,289.8736,289.4141,289.6438,8884.0
2023-09-29 11:55:00,302.56,302.83,302.51,302.77,6260.0,289.6438,289.9023,289.596,289.8449,6260.0
2023-09-29 12:00:00,302.71,302.73,302.37,302.57,5755.0,289.7874,289.8066,289.4619,289.6534,5755.0
2023-09-29 12:05:00,302.67,302.82,302.46,302.74,7321.0,289.7491,289.8927,289.5481,289.8161,7321.0
2023-09-29 12:10:00,302.64,302.97,302.25,302.25,12116.0,289.7204,290.0363,289.347,289.347,12116.0
2023-09-29 12:15:00,302.28,302.39,302.05,302.31,4580.0,289.3758,289.4811,289.1556,289.4045,4580.0
2023-09-29 12:20:00,302.32,302.45,302.05,302.1,5516.0,289.4141,289.5385,289.1556,289.2035,5516.0
2023-09-29 12:25:00,302.05,302.25,301.98,302.2,8394.0,289.1556,289.347,289.0886,289.2992,8394.0
2023-09-29 12:30:00,302.24,302.45,302.17,302.37,6369.0,289.3375,289.5385,289.2705,289.4619,6369.0
2023-09-29 12:35:00,302.4,302.52,302.1,302.16,7195.0,289.4906,289.6055,289.2035,289.2609,7195.0
2023-09-29 12:40:00,302.14,302.4,301.98,302.1,6743.0,289.2417,289.4906,289.0886,289.2035,6743.0
2023-09-29 12:45:00,302.11,302.22,301.63,301.63,5229.0,289.213,289.3183,288.7535,288.7535,5229.0
2023-09-29 12:50:00,301.67,301.75,301.4,301.4,4637.0,288.7918,288.8684,288.5333,288.5333,4637.0
2023-09-29 12:55:00,301.49,301.54,301.29,301.31,6566.0,288.6195,288.6674,288.428,288.4472,6566.0
2023-09-29 13:00:00,301.32,301.32,300.82,301.01,11314.0,288.4568,288.4568,287.9781,288.16,11314.0
2023-09-29 13:05:00,301.07,301.08,300.55,300.75,9794.0,288.2174,288.227,287.7196,287.9111,9794.0
2023-09-29 13:10:00,300.86,300.95,300.5,300.57,6714.0,288.0164,288.1025,287.6718,287.7388,6714.0
2023-09-29 13:15:00,300.64,300.84,300.54,300.7,6042.0,287.8058,287.9972,287.71,287.8632,6042.0
2023-09-29 13:20:00,300.82,301.08,300.75,301.08,4744.0,287.9781,288.227,287.9111,288.227,4744.0
2023-09-29 13:25:00,301.14,301.5,301.12,301.18,12933.0,288.2844,288.6291,288.2653,288.3227,12933.0
2023-09-29 13:30:00,301.15,301.29,300.61,300.63,12515.0,288.294,288.428,287.7771,287.7962,12515.0
2023-09-29 13:35:00,300.67,301.06,300.66,300.97,10620.0,287.8345,288.2079,287.8249,288.1217,10620.0
2023-09-29 13:40:00,300.98,301.15,300.77,300.98,12527.0,288.1313,288.294,287.9302,288.1313,12527.0
2023-09-29 13:45:00,300.97,301.03,300.6,300.61,8514.0,288.1217,288.1791,287.7675,287.7771,8514.0
2023-09-29 13:50:00,300.63,300.95,300.6,300.77,10103.0,287.7962,288.1025,287.7675,287.9302,10103.0
2023-09-29 13:55:00,300.71,300.75,300.14,300.21,14908.0,287.8728,287.9111,287.3271,287.3941,14908.0
2023-09-29 14:00:00,300.17,300.26,300.01,300.23,15228.0,287.3558,287.442,287.2027,287.4133,15228.0
2023-09-29 14:05:00,300.15,300.57,299.82,300.56,25259.0,287.3367,287.7388,287.0208,287.7292,25259.0
2023-09-29 14:10:00,300.56,300.82,300.5,300.73,8328.0,287.7292,287.9781,287.6718,287.8919,8328.0
2023-09-29 14:15:00,300.71,300.71,300.3,300.39,9610.0,287.8728,287.8728,287.4803,287.5665,9610.0
2023-09-29 14:20:00,300.36,300.74,300.36,300.68,10929.0,287.5377,287.9015,287.5377,287.8441,10929.0
2023-09-29 14:25:00,300.7,300.83,300.29,300.42,15248.0,287.8632,287.9877,287.4707,287.5952,15248.0
2023-09-29 14:30:00,300.4,300.68,300.32,300.59,11770.0,287.576,287.8441,287.4994,287.7579,11770.0
2023-09-29 14:35:00,300.53,300.63,300.31,300.56,12542.0,287.7005,287.7962,287.4899,287.7292,12542.0
2023-09-29 14:40:00,300.62,301.19,300.61,301.19,12560.0,287.7866,288.3323,287.7771,288.3323,12560.0
2023-09-29 14:45:00,301.13,301.13,300.82,300.9,8450.0,288.2749,288.2749,287.9781,288.0547,8450.0
2023-09-29 14:50:00,300.87,300.93,300.66,300.87,8807.0,288.026,288.0834,287.8249,288.026,8807.0
2023-09-29 14:55:00,300.93,301.69,300.91,301.59,13939.0,288.0834,288.811,288.0643,288.7152,13939.0
2023-09-29 15:00:00,301.69,302.02,301.13,301.18,18715.0,288.811,289.1269,288.2749,288.3227,18715.0
2023-09-29 15:05:00,301.21,301.57,301.12,301.34,7540.0,288.3514,288.6961,288.2653,288.4759,7540.0
2023-09-29 15:10:00,301.28,301.75,301.17,301.48,9843.0,288.4185,288.8684,288.3132,288.6099,9843.0
2023-09-29 15:15:00,301.53,301.81,301.44,301.58,11561.0,288.6578,288.9258,288.5716,288.7057,11561.0
2023-09-29 15:20:00,301.51,301.67,301.38,301.42,10713.0,288.6386,288.7918,288.5142,288.5525,10713.0
2023-09-29 15:25:00,301.4,301.73,301.21,301.63,10423.0,288.5333,288.8492,288.3514,288.7535,10423.0
2023-09-29 15:30:00,301.62,301.67,301.29,301.3,14492.0,288.7439,288.7918,288.428,288.4376,14492.0
2023-09-29 15:35:00,301.22,301.63,301.08,301.6,16684.0,288.361,288.7535,288.227,288.7248,16684.0
2023-09-29 15:40:00,301.56,301.57,301.28,301.28,19300.0,288.6865,288.6961,288.4185,288.4185,19300.0
2023-09-29 15:45:00,301.32,301.96,301.26,301.86,23951.0,288.4568,289.0694,288.3993,288.9737,23951.0
2023-09-29 15:50:00,301.83,302.5,301.73,301.96,54449.0,288.945,289.5864,288.8492,289.0694,54449.0
2023-09-29 15:55:00,301.96,302.22,301.26,302.15,202449.0,289.0694,289.3183,288.3993,289.2513,202449.0
2023-10-02 09:30:00,300.52,301.97,300.52,301.97,87812.0,287.6909,289.079,287.6909,289.079,87812.0
2023-10-02 09:35:00,301.97,302.16,301.64,301.85,19467.0,289.079,289.2609,288.7631,288.9641,19467.0
2023-10-02 09:40:00,301.79,302.28,301.19,302.15,24838.0,288.9067,289.3758,288.3323,289.2513,24838.0
2023-10-02 09:45:00,302.13,302.3,301.66,301.84,58478.0,289.2322,289.3949,288.7822,288.9546,58478.0
2023-10-02 09:50:00,301.85,302.3,301.37,302.28,24058.0,288.9641,289.3949,288.5046,289.3758,24058.0
2023-10-02 09:55:00,302.32,302.59,302.07,302.54,8592.0,289.4141,289.6725,289.1747,289.6247,8592.0
2023-10-02 10:00:00,302.49,303.45,302.36,303.1,16028.0,289.5768,290.4958,289.4524,290.1608,16028.0
2023-10-02 10:05:00,303.06,303.43,302.86,303.13,30610.0,290.1225,290.4767,289.931,290.1895,30610.0
2023-10-02 10:10:00,303.02,303.02,302.13,302.13,13002.0,290.0842,290.0842,289.2322,289.2322,13002.0
2023-10-02 10:15:00,302.16,302.86,302.15,302.25,8839.0,289.2609,289.931,289.2513,289.347,8839.0
2023-10-02 10:20:00,302.34,302.64,302.04,302.64,4820.0,289.4332,289.7204,289.146,289.7204,4820.0
2023-10-02 10:25:00,302.61,302.89,302.07,302.13,9955.0,289.6917,289.9597,289.1747,289.2322,9955.0
2023-10-02 10:30:00,302.13,302.21,301.9,301.96,11564.0,289.2322,289.3088,289.012,289.0694,11564.0
2023-10-02 10:35:00,301.96,302.35,301.8,302.07,19822.0,289.0694,289.4428,288.9163,289.1747,19822.0
2023-10-02 10:40:00,302.05,302.38,301.53,302.34,20818.0,289.1556,289.4715,288.6578,289.4332,20818.0
2023-10-02 10:45:00,302.5,302.6,302.22,302.38,17117.0,289.5864,289.6821,289.3183,289.4715,17117.0
2023-10-02 10:50:00,302.41,302.59,302.12,302.23,10560.0,289.5002,289.6725,289.2226,289.3279,10560.0
2023-10-02 10:55:00,302.2,302.31,302.04,302.21,29703.0,289.2992,289.4045,289.146,289.3088,29703.0
2023-10-02 11:00:00,302.18,302.66,302.16,302.33,11451.0,289.28,289.7395,289.2609,289.4236,11451.0
2023-10-02 11:05:00,302.16,302.54,302.09,302.28,17579.0,289.2609,289.6247,289.1939,289.3758,17579.0
2023-10-02 11:10:00,302.28,302.38,302.08,302.23,16285.0,289.3758,289.4715,289.1843,289.3279,16285.0
2023-10-02 11:15:00,302.26,302.68,302.04,302.28,21193.0,289.3566,289.7587,289.146,289.3758,21193.0
2023-10-02 11:20:00,302.24,302.86,302.16,302.64,7554.0,289.3375,289.931,289.2609,289.7204,7554.0
2023-10-02 11:25:00,302.78,302.89,302.52,302.85,5627.0,289.8544,289.9597,289.6055,289.9214,5627.0
2023-10-02 11:30:00,302.92,303.11,302.62,302.76,8711.0,289.9884,290.1703,289.7013,289.8353,8711.0
2023-10-02 11:35:00,302.8,302.83,302.07,302.24,7587.0,289.8736,289.9023,289.1747,289.3375,7587.0
2023-10-02 11:40:00,302.25,302.43,301.8,301.83,20019.0,289.347,289.5194,288.9163,288.945,20019.0
2023-10-02 11:45:00,301.81,302.0,301.62,301.69,14147.0,288.9258,289.1077,288.7439,288.811,14147.0
2023-10-02 11:50:00,301.62,301.75,300.73,300.97,17623.0,288.7439,288.8684,287.8919,288.1217,17623.0
2023-10-02 11:55:00,300.97,300.97,300.58,300.86,17319.0,288.1217,288.1217,287.7483,288.0164,17319.0
2023-10-02 12:00:00,300.86,300.87,300.68,300.78,3486.0,288.0164,288.026,287.8441,287.9398,3486.0
2023-10-02 12:05:00,300.78,300.78,300.28,300.38,5623.0,287.9398,287.9398,287.4611,287.5569,5623.0
2023-10-02 12:10:00,300.46,300.76,300.36,300.75,4647.0,287.6335,287.9207,287.5377,287.9111,4647.0
2023-10-02 12:15:00,300.75,300.89,300.28,300.33,5689.0,287.9111,288.0451,287.4611,287.509,5689.0
2023-10-02 12:20:00,300.31,300.39,300.21,300.28,4948.0,287.4899,287.5665,287.3941,287.4611,4948.0
2023-10-02 12:25:00,300.4,300.59,300.16,300.28,10029.0,287.576,287.7579,287.3463,287.4611,10029.0
2023-10-02 12:30:00,300.25,300.28,300.04,300.12,7068.0,287.4324,287.4611,287.2314,287.308,7068.0
2023-10-02 12:35:00,300.17,300.25,299.77,300.04,6171.0,287.3558,287.4324,286.9729,287.2314,6171.0
2023-10-02 12:40:00,299.97,300.07,299.58,299.58,9290.0,287.1644,287.2601,286.791,286.791,9290.0
2023-10-02 12:45:00,299.57,299.64,299.16,299.16,8601.0,286.7815,286.8485,286.389,286.389,8601.0
2023-10-02 12:50:00,299.18,299.31,299.12,299.21,6211.0,286.4081,286.5326,286.3507,286.4368,6211.0
2023-10-02 12:55:00,299.23,299.47,299.06,299.45,7733.0,286.456,286.6857,286.2932,286.6666,7733.0
2023-10-02 13:00:00,299.43,299.88,299.43,299.67,4617.0,286.6474,287.0782,286.6474,286.8772,4617.0
2023-10-02 13:05:00,299.61,299.7,299.43,299.67,5470.0,286.8198,286.9059,286.6474,286.8772,5470.0
2023-10-02 13:10:00,299.68,299.78,299.35,299.48,4971.0,286.8868,286.9825,286.5708,286.6953,4971.0
2023-10-02 13:15:00,299.48,300.02,299.48,299.9,5615.0,286.6953,287.2122,286.6953,287.0974,5615.0
2023-10-02 13:20:00,300.08,300.18,299.95,300.15,6339.0,287.2697,287.3654,287.1452,287.3367,6339.0
2023-10-02 13:25:00,300.08,300.2,299.96,300.19,2590.0,287.2697,287.3846,287.1548,287.375,2590.0
2023-10-02 13:30:00,300.23,300.34,299.89,299.91,7421.0,287.4133,287.5186,287.0878,287.1069,7421.0
2023-10-02 13:35:00,299.96,300.02,299.77,299.88,8669.0,287.1548,287.2122,286.9729,287.0782,8669.0
2023-10-02 13:40:00,299.91,300.24,299.91,300.06,9366.0,287.1069,287.4229,287.1069,287.2505,9366.0
2023-10-02 13:45:00,300.0,300.13,299.76,299.76,6565.0,287.1931,287.3176,286.9633,286.9633,6565.0
2023-10-02 13:50:00,299.82,299.91,299.68,299.68,8763.0,287.0208,287.1069,286.8868,286.8868,8763.0
2023-10-02 13:55:00,299.69,299.79,299.41,299.43,7711.0,286.8963,286.9921,286.6283,286.6474,7711.0
2023-10-02 14:00:00,299.47,299.61,299.29,299.49,10094.0,286.6857,286.8198,286.5134,286.7049,10094.0
2023-10-02 14:05:00,299.49,299.93,299.49,299.78,10194.0,286.7049,287.1261,286.7049,286.9825,10194.0
2023-10-02 14:10:00,299.82,300.54,299.77,300.29,10238.0,287.0208,287.71,286.9729,287.4707,10238.0
2023-10-02 14:15:00,300.24,300.31,299.56,299.69,11461.0,287.4229,287.4899,286.7719,286.8963,11461.0
2023-10-02 14:20:00,299.7,299.7,299.32,299.53,6846.0,286.9059,286.9059,286.5421,286.7432,6846.0
2023-10-02 14:25:00,299.52,299.52,298.91,298.93,13999.0,286.7336,286.7336,286.1496,286.1688,13999.0
2023-10-02 14:30:00,298.93,299.21,298.91,299.01,15232.0,286.1688,286.4368,286.1496,286.2454,15232.0
2023-10-02 14:35:00,299.02,299.17,298.82,298.86,9124.0,286.2549,286.3985,286.0635,286.1018,9124.0
2023-10-02 14:40:00,298.86,298.97,298.71,298.79,9992.0,286.1018,286.2071,285.9582,286.0348,9992.0
2023-10-02 14:45:00,298.83,299.19,298.81,299.09,9133.0,286.073,286.4177,286.0539,286.3219,9133.0
2023-10-02 14:50:00,299.23,299.59,299.14,299.32,10116.0,286.456,286.8006,286.3698,286.5421,10116.0
2023-10-02 14:55:00,299.32,299.38,299.11,299.16,11361.0,286.5421,286.5996,286.3411,286.389,11361.0
2023-10-02 15:00:00,299.16,299.17,298.69,298.77,13295.0,286.389,286.3985,285.939,286.0156,13295.0
2023-10-02 15:05:00,298.81,299.07,298.57,298.97,17139.0,286.0539,286.3028,285.8241,286.2071,17139.0
2023-10-02 15:10:00,298.99,299.06,298.46,298.5,13181.0,286.2262,286.2932,285.7188,285.7571,13181.0
2023-10-02 15:15:00,298.51,298.93,298.51,298.69,12376.0,285.7667,286.1688,285.7667,285.939,12376.0
2023-10-02 15:20:00,298.64,299.57,298.59,299.57,12138.0,285.8912,286.7815,285.8433,286.7815,12138.0
2023-10-02 15:25:00,299.51,299.56,299.16,299.27,9131.0,286.724,286.7719,286.389,286.4943,9131.0
2023-10-02 15:30:00,299.25,299.43,299.15,299.32,20741.0,286.4751,286.6474,286.3794,286.5421,20741.0
2023-10-02 15:35:00,299.34,299.42,299.08,299.33,12999.0,286.5613,286.6379,286.3124,286.5517,12999.0
2023-10-02 15:40:00,299.32,299.43,299.1,299.28,29057.0,286.5421,286.6474,286.3315,286.5038,29057.0
2023-10-02 15:45:00,299.25,299.43,299.15,299.15,19534.0,286.4751,286.6474,286.3794,286.3794,19534.0
2023-10-02 15:50:00,299.11,299.36,298.98,299.36,40263.0,286.3411,286.5804,286.2166,286.5804,40263.0
2023-10-02 15:55:00,299.38,299.89,299.3,299.83,160734.0,286.5996,287.0878,286.523,287.0304,160734.0
2023-10-03 09:30:00,297.91,298.3,295.67,296.3,107284.0,285.1923,285.5657,283.0479,283.6511,107284.0
2023-10-03 09:35:00,296.14,296.66,295.57,295.75,45437.0,283.4979,283.9957,282.9522,283.1245,45437.0
2023-10-03 09:40:00,295.8,296.23,295.1,296.11,52631.0,283.1724,283.584,282.5023,283.4692,52631.0
2023-10-03 09:45:00,296.12,296.59,295.43,296.51,43339.0,283.4787,283.9287,282.8182,283.8521,43339.0
2023-10-03 09:50:00,296.54,296.73,295.88,296.05,35900.0,283.8808,284.0627,283.249,283.4117,35900.0
2023-10-03 09:55:00,295.97,295.98,295.36,295.39,18302.0,283.3351,283.3447,282.7512,282.7799,18302.0
2023-10-03 10:00:00,295.39,295.39,293.84,293.87,73432.0,282.7799,282.7799,281.2961,281.3248,73432.0
2023-10-03 10:05:00,293.85,293.96,292.64,292.65,64307.0,281.3056,281.4109,280.1473,280.1569,64307.0
2023-10-03 10:10:00,292.69,293.7,292.26,292.28,34557.0,280.1952,281.162,279.7835,279.8027,34557.0
2023-10-03 10:15:00,292.18,292.21,291.32,291.55,45213.0,279.7069,279.7357,278.8836,279.1038,45213.0
2023-10-03 10:20:00,291.56,291.94,290.65,290.75,57585.0,279.1134,279.4772,278.2422,278.338,57585.0
2023-10-03 10:25:00,290.66,292.18,290.65,291.95,60416.0,278.2518,279.7069,278.2422,279.4868,60416.0
2023-10-03 10:30:00,291.95,292.68,291.78,292.63,20999.0,279.4868,280.1856,279.324,280.1377,20999.0
2023-10-03 10:35:00,292.54,292.94,292.45,292.52,14433.0,280.0516,280.4345,279.9654,280.0324,14433.0
2023-10-03 10:40:00,292.59,292.68,292.11,292.52,20085.0,280.0994,280.1856,279.6399,280.0324,20085.0
2023-10-03 10:45:00,292.43,292.52,291.65,291.84,16642.0,279.9463,280.0324,279.1996,279.3814,16642.0
2023-10-03 10:50:00,291.97,292.34,291.58,292.24,20137.0,279.5059,279.8601,279.1325,279.7644,20137.0
2023-10-03 10:55:00,292.21,292.98,292.17,292.68,17454.0,279.7357,280.4728,279.6974,280.1856,17454.0
2023-10-03 11:00:00,292.68,292.87,292.28,292.45,16931.0,280.1856,280.3675,279.8027,279.9654,16931.0
2023-10-03 11:05:00,292.29,292.64,292.18,292.33,12439.0,279.8122,280.1473,279.7069,279.8505,12439.0
2023-10-03 11:10:00,292.31,292.31,292.0,292.09,15080.0,279.8314,279.8314,279.5346,279.6208,15080.0
2023-10-03 11:15:00,292.07,293.07,292.07,292.89,31790.0,279.6016,280.5589,279.6016,280.3866,31790.0
2023-10-03 11:20:00,292.91,293.03,292.26,292.37,22624.0,280.4058,280.5206,279.7835,279.8888,22624.0
2023-10-03 11:25:00,292.38,292.66,292.19,292.31,13862.0,279.8984,280.1664,279.7165,279.8314,13862.0
2023-10-03 11:30:00,292.32,292.55,291.64,291.76,14510.0,279.841,280.0611,279.19,279.3049,14510.0
2023-10-03 11:35:00,291.69,292.03,291.6,292.01,12606.0,279.2379,279.5633,279.1517,279.5442,12606.0
2023-10-03 11:40:00,292.11,292.35,292.05,292.32,10582.0,279.6399,279.8697,279.5825,279.841,10582.0
2023-10-03 11:45:00,292.24,292.42,292.2,292.42,15040.0,279.7644,279.9367,279.7261,279.9367,15040.0
2023-10-03 11:50:00,292.35,292.42,291.77,291.83,9281.0,279.8697,279.9367,279.3144,279.3719,9281.0
2023-10-03 11:55:00,291.81,292.29,291.8,292.17,15854.0,279.3527,279.8122,279.3432,279.6974,15854.0
2023-10-03 12:00:00,292.24,293.02,292.2,292.99,17745.0,279.7644,280.5111,279.7261,280.4824,17745.0
2023-10-03 12:05:00,292.94,293.12,292.72,292.92,15408.0,280.4345,280.6068,280.2239,280.4153,15408.0
2023-10-03 12:10:00,292.87,293.0,292.67,293.0,7529.0,280.3675,280.4919,280.176,280.4919,7529.0
2023-10-03 12:15:00,292.98,293.09,292.68,292.85,9373.0,280.4728,280.5781,280.1856,280.3483,9373.0
2023-10-03 12:20:00,292.82,292.91,292.64,292.89,8479.0,280.3196,280.4058,280.1473,280.3866,8479.0
2023-10-03 12:25:00,292.8,293.35,292.79,293.16,18255.0,280.3005,280.827,280.2909,280.6451,18255.0
2023-10-03 12:30:00,293.18,293.19,292.93,292.93,11046.0,280.6642,280.6738,280.4249,280.4249,11046.0
2023-10-03 12:35:00,292.94,292.94,292.63,292.63,6438.0,280.4345,280.4345,280.1377,280.1377,6438.0
2023-10-03 12:40:00,292.64,292.8,292.34,292.34,7602.0,280.1473,280.3005,279.8601,279.8601,7602.0
2023-10-03 12:45:00,292.42,292.86,292.42,292.86,8974.0,279.9367,280.3579,279.9367,280.3579,8974.0
2023-10-03 12:50:00,292.84,292.84,292.4,292.55,8200.0,280.3388,280.3388,279.9175,280.0611,8200.0
2023-10-03 12:55:00,292.48,292.85,292.4,292.59,12081.0,279.9941,280.3483,279.9175,280.0994,12081.0
2023-10-03 13:00:00,292.63,293.09,292.63,293.0,7982.0,280.1377,280.5781,280.1377,280.4919,7982.0
2023-10-03 13:05:00,292.94,293.04,292.4,292.4,8333.0,280.4345,280.5302,279.9175,279.9175,8333.0
2023-10-03 13:10:00,292.47,292.49,292.15,292.37,6830.0,279.9846,280.0037,279.6782,279.8888,6830.0
2023-10-03 13:15:00,292.18,292.36,292.07,292.12,7544.0,279.7069,279.8793,279.6016,279.6495,7544.0
2023-10-03 13:20:00,292.06,292.35,291.81,292.3,11724.0,279.5921,279.8697,279.3527,279.8218,11724.0
2023-10-03 13:25:00,292.25,292.25,291.54,291.7,7423.0,279.7739,279.7739,279.0943,279.2474,7423.0
2023-10-03 13:30:00,291.72,291.81,291.56,291.65,8731.0,279.2666,279.3527,279.1134,279.1996,8731.0
2023-10-03 13:35:00,291.57,291.76,291.4,291.57,11192.0,279.123,279.3049,278.9602,279.123,11192.0
2023-10-03 13:40:00,291.72,291.78,291.53,291.66,7453.0,279.2666,279.324,279.0847,279.2091,7453.0
2023-10-03 13:45:00,291.6,291.74,291.19,291.3,11417.0,279.1517,279.2857,278.7592,278.8645,11417.0
2023-10-03 13:50:00,291.32,291.48,291.16,291.36,17662.0,278.8836,279.0368,278.7305,278.9219,17662.0
2023-10-03 13:55:00,291.42,291.42,291.1,291.1,13022.0,278.9794,278.9794,278.673,278.673,13022.0
2023-10-03 14:00:00,291.03,291.36,290.93,290.96,10073.0,278.606,278.9219,278.5103,278.539,10073.0
2023-10-03 14:05:00,291.06,291.12,290.76,290.87,17522.0,278.6347,278.6922,278.3476,278.4529,17522.0
2023-10-03 14:10:00,290.96,291.05,290.68,290.69,10050.0,278.539,278.6252,278.271,278.2805,10050.0
2023-10-03 14:15:00,290.71,290.72,290.34,290.51,11627.0,278.2997,278.3093,277.9455,278.1082,11627.0
2023-10-03 14:20:00,290.59,290.68,290.4,290.44,14072.0,278.1848,278.271,278.0029,278.0412,14072.0
2023-10-03 14:25:00,290.41,290.46,290.08,290.19,31051.0,278.0125,278.0604,277.6966,277.8019,31051.0
2023-10-03 14:30:00,290.15,290.43,290.07,290.43,20557.0,277.7636,278.0316,277.687,278.0316,20557.0
2023-10-03 14:35:00,290.42,290.93,290.4,290.88,24402.0,278.0221,278.5103,278.0029,278.4624,24402.0
2023-10-03 14:40:00,290.97,291.0,290.6,290.68,18160.0,278.5486,278.5773,278.1944,278.271,18160.0
2023-10-03 14:45:00,290.68,291.0,290.61,290.99,14145.0,278.271,278.5773,278.204,278.5677,14145.0
2023-10-03 14:50:00,290.99,291.37,290.92,291.37,33742.0,278.5677,278.9315,278.5007,278.9315,33742.0
2023-10-03 14:55:00,291.35,291.43,291.11,291.12,16289.0,278.9124,278.989,278.6826,278.6922,16289.0
2023-10-03 15:00:00,291.11,291.33,290.8,291.12,19607.0,278.6826,278.8932,278.3858,278.6922,19607.0
2023-10-03 15:05:00,291.08,291.13,290.64,290.7,18033.0,278.6539,278.7018,278.2327,278.2901,18033.0
2023-10-03 15:10:00,290.75,290.8,290.33,290.35,14195.0,278.338,278.3858,277.9359,277.9551,14195.0
2023-10-03 15:15:00,290.31,290.6,290.27,290.51,23693.0,277.9168,278.1944,277.8785,278.1082,23693.0
2023-10-03 15:20:00,290.52,290.99,290.4,290.87,13835.0,278.1178,278.5677,278.0029,278.4529,13835.0
2023-10-03 15:25:00,290.87,291.03,290.7,290.97,13219.0,278.4529,278.606,278.2901,278.5486,13219.0
2023-10-03 15:30:00,290.97,291.03,290.74,290.81,20255.0,278.5486,278.606,278.3284,278.3954,20255.0
2023-10-03 15:35:00,290.79,291.4,290.76,291.4,32322.0,278.3763,278.9602,278.3476,278.9602,32322.0
2023-10-03 15:40:00,291.4,292.07,291.37,291.92,26963.0,278.9602,279.6016,278.9315,279.458,26963.0
2023-10-03 15:45:00,291.9,291.91,291.66,291.78,28336.0,279.4389,279.4485,279.2091,279.324,28336.0
2023-10-03 15:50:00,291.76,292.32,291.63,291.92,49127.0,279.3049,279.841,279.1804,279.458,49127.0
2023-10-03 15:55:00,291.89,292.17,291.73,292.17,132646.0,279.4293,279.6974,279.2761,279.6974,132646.0
2023-10-04 09:30:00,293.36,294.21,293.12,293.15,64084.0,280.8366,281.6503,280.6068,280.6355,64084.0
2023-10-04 09:35:00,293.37,294.06,293.26,293.56,34422.0,280.8461,281.5067,280.7408,281.028,34422.0
2023-10-04 09:40:00,293.62,293.84,292.26,292.48,30993.0,281.0855,281.2961,279.7835,279.9941,30993.0
2023-10-04 09:45:00,292.48,292.59,291.74,291.74,14425.0,279.9941,280.0994,279.2857,279.2857,14425.0
2023-10-04 09:50:00,291.85,292.78,291.7,292.62,21693.0,279.391,280.2813,279.2474,280.1282,21693.0
2023-10-04 09:55:00,292.59,293.09,292.48,292.79,11316.0,280.0994,280.5781,279.9941,280.2909,11316.0
2023-10-04 10:00:00,292.64,293.0,291.82,291.94,18254.0,280.1473,280.4919,279.3623,279.4772,18254.0
2023-10-04 10:05:00,292.02,292.15,291.62,291.92,24278.0,279.5538,279.6782,279.1708,279.458,24278.0
2023-10-04 10:10:00,292.05,292.22,291.76,292.08,15475.0,279.5825,279.7452,279.3049,279.6112,15475.0
2023-10-04 10:15:00,291.91,292.08,291.62,291.95,15735.0,279.4485,279.6112,279.1708,279.4868,15735.0
2023-10-04 10:20:00,292.0,292.02,291.14,291.28,11966.0,279.5346,279.5538,278.7113,278.8454,11966.0
2023-10-04 10:25:00,291.15,291.29,290.53,290.83,23451.0,278.7209,278.8549,278.1274,278.4146,23451.0
2023-10-04 10:30:00,290.76,291.11,290.63,290.99,19796.0,278.3476,278.6826,278.2231,278.5677,19796.0
2023-10-04 10:35:00,290.98,291.34,290.86,291.05,23117.0,278.5582,278.9028,278.4433,278.6252,23117.0
2023-10-04 10:40:00,291.13,291.29,290.64,290.66,28158.0,278.7018,278.8549,278.2327,278.2518,28158.0
2023-10-04 10:45:00,290.69,290.97,290.36,290.54,11205.0,278.2805,278.5486,277.9646,278.1369,11205.0
2023-10-04 10:50:00,290.46,291.07,290.46,290.92,16611.0,278.0604,278.6443,278.0604,278.5007,16611.0
2023-10-04 10:55:00,290.93,290.95,290.54,290.68,12718.0,278.5103,278.5294,278.1369,278.271,12718.0
2023-10-04 11:00:00,290.68,290.68,290.38,290.55,11649.0,278.271,278.271,277.9838,278.1465,11649.0
2023-10-04 11:05:00,290.59,291.19,290.49,291.04,9384.0,278.1848,278.7592,278.0891,278.6156,9384.0
2023-10-04 11:10:00,291.09,291.51,291.09,291.13,13112.0,278.6635,279.0655,278.6635,278.7018,13112.0
2023-10-04 11:15:00,291.11,291.78,291.0,291.78,9198.0,278.6826,279.324,278.5773,279.324,9198.0
2023-10-04 11:20:00,291.79,291.92,291.42,291.82,14830.0,279.3336,279.458,278.9794,279.3623,14830.0
2023-10-04 11:25:00,291.89,292.16,291.89,291.99,15252.0,279.4293,279.6878,279.4293,279.525,15252.0
2023-10-04 11:30:00,291.97,292.02,291.5,291.7,15298.0,279.5059,279.5538,279.056,279.2474,15298.0
2023-10-04 11:35:00,291.73,292.19,291.65,292.15,11156.0,279.2761,279.7165,279.1996,279.6782,11156.0
2023-10-04 11:40:00,292.13,292.19,291.56,291.93,14480.0,279.6591,279.7165,279.1134,279.4676,14480.0
2023-10-04 11:45:00,291.94,292.62,291.77,292.39,14911.0,279.4772,280.1282,279.3144,279.908,14911.0
2023-10-04 11:50:00,292.35,292.72,292.29,292.65,6705.0,279.8697,280.2239,279.8122,280.1569,6705.0
2023-10-04 11:55:00,292.7,292.92,292.62,292.84,6601.0,280.2047,280.4153,280.1282,280.3388,6601.0
2023-10-04 12:00:00,292.9,292.93,292.39,292.39,14342.0,280.3962,280.4249,279.908,279.908,14342.0
2023-10-04 12:05:00,292.38,292.55,292.26,292.42,10445.0,279.8984,280.0611,279.7835,279.9367,10445.0
2023-10-04 12:10:00,292.41,292.5,292.13,292.2,12803.0,279.9271,280.0133,279.6591,279.7261,12803.0
2023-10-04 12:15:00,292.15,292.49,292.09,292.44,8038.0,279.6782,280.0037,279.6208,279.9558,8038.0
2023-10-04 12:20:00,292.43,292.5,292.05,292.05,9198.0,279.9463,280.0133,279.5825,279.5825,9198.0
2023-10-04 12:25:00,292.13,292.21,292.02,292.15,4862.0,279.6591,279.7357,279.5538,279.6782,4862.0
2023-10-04 12:30:00,292.21,292.46,292.1,292.22,9978.0,279.7357,279.975,279.6303,279.7452,9978.0
2023-10-04 12:35:00,292.2,292.3,292.0,292.0,6668.0,279.7261,279.8218,279.5346,279.5346,6668.0
2023-10-04 12:40:00,291.87,292.17,291.84,291.93,10983.0,279.4102,279.6974,279.3814,279.4676,10983.0
2023-10-04 12:45:00,291.93,292.41,291.93,292.33,7795.0,279.4676,279.9271,279.4676,279.8505,7795.0
2023-10-04 12:50:00,292.36,292.52,291.9,291.97,8876.0,279.8793,280.0324,279.4389,279.5059,8876.0
2023-10-04 12:55:00,292.06,292.09,291.79,291.79,4015.0,279.5921,279.6208,279.3336,279.3336,4015.0
2023-10-04 13:00:00,291.92,291.95,291.63,291.64,3291.0,279.458,279.4868,279.1804,279.19,3291.0
2023-10-04 13:05:00,291.55,291.88,291.55,291.88,20865.0,279.1038,279.4197,279.1038,279.4197,20865.0
2023-10-04 13:10:00,291.78,291.85,291.47,291.47,5643.0,279.324,279.391,279.0272,279.0272,5643.0
2023-10-04 13:15:00,291.55,291.64,291.49,291.55,3196.0,279.1038,279.19,279.0464,279.1038,3196.0
2023-10-04 13:20:00,291.57,291.77,291.39,291.46,6315.0,279.123,279.3144,278.9507,279.0177,6315.0
2023-10-04 13:25:00,291.53,291.55,291.32,291.37,11772.0,279.0847,279.1038,278.8836,278.9315,11772.0
2023-10-04 13:30:00,291.36,291.45,291.16,291.34,6464.0,278.9219,279.0081,278.7305,278.9028,6464.0
2023-10-04 13:35:00,291.43,291.43,291.11,291.26,5531.0,278.989,278.989,278.6826,278.8262,5531.0
2023-10-04 13:40:00,291.24,291.42,291.1,291.42,7237.0,278.8071,278.9794,278.673,278.9794,7237.0
2023-10-04 13:45:00,291.56,291.56,291.23,291.43,9684.0,279.1134,279.1134,278.7975,278.989,9684.0
2023-10-04 13:50:00,291.43,291.47,291.0,291.08,6258.0,278.989,279.0272,278.5773,278.6539,6258.0
2023-10-04 13:55:00,291.03,291.18,290.83,291.0,5961.0,278.606,278.7496,278.4146,278.5773,5961.0
2023-10-04 14:00:00,291.0,291.0,290.62,290.94,13627.0,278.5773,278.5773,278.2135,278.5199,13627.0
2023-10-04 14:05:00,291.0,291.02,290.57,290.87,12913.0,278.5773,278.5965,278.1657,278.4529,12913.0
2023-10-04 14:10:00,290.88,291.15,290.71,290.92,10769.0,278.4624,278.7209,278.2997,278.5007,10769.0
2023-10-04 14:15:00,290.94,291.2,290.82,291.2,8006.0,278.5199,278.7688,278.405,278.7688,8006.0
2023-10-04 14:20:00,291.2,291.2,290.49,290.53,16855.0,278.7688,278.7688,278.0891,278.1274,16855.0
2023-10-04 14:25:00,290.57,291.04,290.51,290.95,11158.0,278.1657,278.6156,278.1082,278.5294,11158.0
2023-10-04 14:30:00,290.96,291.13,290.86,290.88,10705.0,278.539,278.7018,278.4433,278.4624,10705.0
2023-10-04 14:35:00,290.91,291.2,290.81,291.16,5416.0,278.4912,278.7688,278.3954,278.7305,5416.0
2023-10-04 14:40:00,291.2,291.21,290.98,291.2,10068.0,278.7688,278.7783,278.5582,278.7688,10068.0
2023-10-04 14:45:00,291.23,291.43,291.17,291.25,8265.0,278.7975,278.989,278.7401,278.8166,8265.0
2023-10-04 14:50:00,291.24,291.49,291.19,291.37,10945.0,278.8071,279.0464,278.7592,278.9315,10945.0
2023-10-04 14:55:00,291.37,291.66,291.37,291.47,9942.0,278.9315,279.2091,278.9315,279.0272,9942.0
2023-10-04 15:00:00,291.42,291.7,291.42,291.52,8148.0,278.9794,279.2474,278.9794,279.0751,8148.0
2023-10-04 15:05:00,291.58,291.75,291.39,291.75,10456.0,279.1325,279.2953,278.9507,279.2953,10456.0
2023-10-04 15:10:00,291.78,292.09,291.69,291.97,10340.0,279.324,279.6208,279.2379,279.5059,10340.0
2023-10-04 15:15:00,292.0,292.6,292.0,292.55,24915.0,279.5346,280.109,279.5346,280.0611,24915.0
2023-10-04 15:20:00,292.5,292.78,292.37,292.73,26695.0,280.0133,280.2813,279.8888,280.2335,26695.0
2023-10-04 15:25:00,292.73,292.81,292.35,292.36,18256.0,280.2335,280.31,279.8697,279.8793,18256.0
2023-10-04 15:30:00,292.45,292.45,292.17,292.34,14601.0,279.9654,279.9654,279.6974,279.8601,14601.0
2023-10-04 15:35:00,292.31,292.73,292.3,292.34,15375.0,279.8314,280.2335,279.8218,279.8601,15375.0
2023-10-04 15:40:00,292.36,292.38,292.16,292.16,23317.0,279.8793,279.8984,279.6878,279.6878,23317.0
2023-10-04 15:45:00,292.16,292.44,292.03,292.18,22442.0,279.6878,279.9558,279.5633,279.7069,22442.0
2023-10-04 15:50:00,292.16,292.8,291.91,292.73,37160.0,279.6878,280.3005,279.4485,280.2335,37160.0
2023-10-04 15:55:00,292.73,292.76,292.17,292.18,157870.0,280.2335,280.2622,279.6974,279.7069,157870.0
2023-10-05 09:30:00,292.0,292.67,291.6,291.96,54760.0,279.5346,280.176,279.1517,279.4963,54760.0
2023-10-05 09:35:00,291.93,292.57,290.98,290.98,21007.0,279.4676,280.0803,278.5582,278.5582,21007.0
2023-10-05 09:40:00,291.14,291.71,290.95,291.36,24930.0,278.7113,279.257,278.5294,278.9219,24930.0
2023-10-05 09:45:00,291.35,291.35,290.65,291.01,14806.0,278.9124,278.9124,278.2422,278.5869,14806.0
2023-10-05 09:50:00,290.96,291.3,290.66,291.16,14514.0,278.539,278.8645,278.2518,278.7305,14514.0
2023-10-05 09:55:00,291.23,291.52,290.81,290.81,20961.0,278.7975,279.0751,278.3954,278.3954,20961.0
2023-10-05 10:00:00,290.87,290.96,290.23,290.62,23097.0,278.4529,278.539,277.8402,278.2135,23097.0
2023-10-05 10:05:00,290.62,290.77,290.34,290.75,12283.0,278.2135,278.3571,277.9455,278.338,12283.0
2023-10-05 10:10:00,290.82,291.0,290.73,290.99,12118.0,278.405,278.5773,278.3188,278.5677,12118.0
2023-10-05 10:15:00,290.86,291.35,290.58,291.34,15391.0,278.4433,278.9124,278.1752,278.9028,15391.0
2023-10-05 10:20:00,291.33,291.33,290.58,290.63,21198.0,278.8932,278.8932,278.1752,278.2231,21198.0
2023-10-05 10:25:00,290.63,291.42,290.61,291.37,9609.0,278.2231,278.9794,278.204,278.9315,9609.0
2023-10-05 10:30:00,291.25,291.41,291.04,291.14,9650.0,278.8166,278.9698,278.6156,278.7113,9650.0
2023-10-05 10:35:00,291.26,291.27,290.52,290.59,9453.0,278.8262,278.8358,278.1178,278.1848,9453.0
2023-10-05 10:40:00,290.57,290.62,290.26,290.6,24249.0,278.1657,278.2135,277.8689,278.1944,24249.0
2023-10-05 10:45:00,290.51,290.89,290.4,290.56,9674.0,278.1082,278.472,278.0029,278.1561,9674.0
2023-10-05 10:50:00,290.66,291.22,290.65,291.15,10751.0,278.2518,278.7879,278.2422,278.7209,10751.0
2023-10-05 10:55:00,291.25,291.33,291.0,291.19,6216.0,278.8166,278.8932,278.5773,278.7592,6216.0
2023-10-05 11:00:00,291.13,291.22,290.86,290.87,6060.0,278.7018,278.7879,278.4433,278.4529,6060.0
2023-10-05 11:05:00,290.82,290.87,290.27,290.48,9935.0,278.405,278.4529,277.8785,278.0795,9935.0
2023-10-05 11:10:00,290.48,291.0,290.48,290.93,6004.0,278.0795,278.5773,278.0795,278.5103,6004.0
2023-10-05 11:15:00,290.93,291.1,290.86,290.89,8633.0,278.5103,278.673,278.4433,278.472,8633.0
2023-10-05 11:20:00,290.93,291.24,290.81,291.23,5374.0,278.5103,278.8071,278.3954,278.7975,5374.0
2023-10-05 11:25:00,291.15,291.23,290.69,290.81,5797.0,278.7209,278.7975,278.2805,278.3954,5797.0
2023-10-05 11:30:00,290.81,291.03,290.51,290.66,6417.0,278.3954,278.606,278.1082,278.2518,6417.0
2023-10-05 11:35:00,290.67,291.13,290.63,291.06,7734.0,278.2614,278.7018,278.2231,278.6347,7734.0
2023-10-05 11:40:00,291.19,291.42,291.18,291.22,6722.0,278.7592,278.9794,278.7496,278.7879,6722.0
2023-10-05 11:45:00,291.12,291.65,291.12,291.47,7101.0,278.6922,279.1996,278.6922,279.0272,7101.0
2023-10-05 11:50:00,291.36,291.56,291.16,291.55,7227.0,278.9219,279.1134,278.7305,279.1038,7227.0
2023-10-05 11:55:00,291.59,291.59,291.0,291.0,5039.0,279.1421,279.1421,278.5773,278.5773,5039.0
2023-10-05 12:00:00,291.12,291.49,291.01,291.39,5673.0,278.6922,279.0464,278.5869,278.9507,5673.0
2023-10-05 12:05:00,291.39,291.52,291.37,291.45,2324.0,278.9507,279.0751,278.9315,279.0081,2324.0
2023-10-05 12:10:00,291.45,291.99,291.44,291.83,7353.0,279.0081,279.525,278.9985,279.3719,7353.0
2023-10-05 12:15:00,292.0,292.06,291.68,291.89,9040.0,279.5346,279.5921,279.2283,279.4293,9040.0
2023-10-05 12:20:00,291.96,292.29,291.95,292.29,6429.0,279.4963,279.8122,279.4868,279.8122,6429.0
2023-10-05 12:25:00,292.25,292.36,292.12,292.19,8912.0,279.7739,279.8793,279.6495,279.7165,8912.0
2023-10-05 12:30:00,292.24,292.35,292.06,292.06,5542.0,279.7644,279.8697,279.5921,279.5921,5542.0
2023-10-05 12:35:00,292.08,292.19,291.93,291.96,7035.0,279.6112,279.7165,279.4676,279.4963,7035.0
2023-10-05 12:40:00,291.86,291.86,291.68,291.7,3629.0,279.4006,279.4006,279.2283,279.2474,3629.0
2023-10-05 12:45:00,291.64,291.83,291.54,291.54,9330.0,279.19,279.3719,279.0943,279.0943,9330.0
2023-10-05 12:50:00,291.57,291.7,291.42,291.42,3657.0,279.123,279.2474,278.9794,278.9794,3657.0
2023-10-05 12:55:00,291.39,291.59,291.28,291.57,3842.0,278.9507,279.1421,278.8454,279.123,3842.0
2023-10-05 13:00:00,291.59,291.75,291.25,291.25,7932.0,279.1421,279.2953,278.8166,278.8166,7932.0
2023-10-05 13:05:00,291.37,291.38,290.89,290.89,4961.0,278.9315,278.9411,278.472,278.472,4961.0
2023-10-05 13:10:00,290.97,291.49,290.97,291.47,6123.0,278.5486,279.0464,278.5486,279.0272,6123.0
2023-10-05 13:15:00,291.47,291.58,291.32,291.4,4566.0,279.0272,279.1325,278.8836,278.9602,4566.0
2023-10-05 13:20:00,291.33,291.48,291.12,291.12,9664.0,278.8932,279.0368,278.6922,278.6922,9664.0
2023-10-05 13:25:00,291.13,291.23,291.0,291.22,2727.0,278.7018,278.7975,278.5773,278.7879,2727.0
2023-10-05 13:30:00,291.19,291.68,290.97,291.65,9483.0,278.7592,279.2283,278.5486,279.1996,9483.0
2023-10-05 13:35:00,291.74,292.17,291.74,291.91,7800.0,279.2857,279.6974,279.2857,279.4485,7800.0
2023-10-05 13:40:00,291.91,292.07,291.83,291.93,6380.0,279.4485,279.6016,279.3719,279.4676,6380.0
2023-10-05 13:45:00,292.07,292.1,291.82,291.97,5313.0,279.6016,279.6303,279.3623,279.5059,5313.0
2023-10-05 13:50:00,291.83,291.84,291.45,291.5,5131.0,279.3719,279.3814,279.0081,279.056,5131.0
2023-10-05 13:55:00,291.64,291.81,291.58,291.81,6416.0,279.19,279.3527,279.1325,279.3527,6416.0
2023-10-05 14:00:00,291.85,292.04,291.85,291.95,5598.0,279.391,279.5729,279.391,279.4868,5598.0
2023-10-05 14:05:00,291.97,291.99,291.6,291.62,13289.0,279.5059,279.525,279.1517,279.1708,13289.0
2023-10-05 14:10:00,291.49,291.83,291.35,291.74,16735.0,279.0464,279.3719,278.9124,279.2857,16735.0
2023-10-05 14:15:00,291.73,291.91,291.69,291.76,10282.0,279.2761,279.4485,279.2379,279.3049,10282.0
2023-10-05 14:20:00,291.79,291.86,291.53,291.7,18458.0,279.3336,279.4006,279.0847,279.2474,18458.0
2023-10-05 14:25:00,291.65,291.65,291.24,291.41,11262.0,279.1996,279.1996,278.8071,278.9698,11262.0
2023-10-05 14:30:00,291.54,292.0,291.48,291.87,5028.0,279.0943,279.5346,279.0368,279.4102,5028.0
2023-10-05 14:35:00,291.9,292.4,291.9,292.34,5207.0,279.4389,279.9175,279.4389,279.8601,5207.0
2023-10-05 14:40:00,292.46,292.6,292.2,292.34,5909.0,279.975,280.109,279.7261,279.8601,5909.0
2023-10-05 14:45:00,292.35,292.35,292.06,292.23,15467.0,279.8697,279.8697,279.5921,279.7548,15467.0
2023-10-05 14:50:00,292.25,292.36,292.16,292.26,9020.0,279.7739,279.8793,279.6878,279.7835,9020.0
2023-10-05 14:55:00,292.3,292.45,292.22,292.37,4994.0,279.8218,279.9654,279.7452,279.8888,4994.0
2023-10-05 15:00:00,292.45,292.48,292.24,292.34,19875.0,279.9654,279.9941,279.7644,279.8601,19875.0
2023-10-05 15:05:00,292.33,292.46,292.24,292.39,6480.0,279.8505,279.975,279.7644,279.908,6480.0
2023-10-05 15:10:00,292.3,292.3,291.65,291.75,13073.0,279.8218,279.8218,279.1996,279.2953,13073.0
2023-10-05 15:15:00,291.7,292.1,291.66,292.02,10817.0,279.2474,279.6303,279.2091,279.5538,10817.0
2023-10-05 15:20:00,292.02,292.22,291.96,292.18,13230.0,279.5538,279.7452,279.4963,279.7069,13230.0
2023-10-05 15:25:00,292.26,292.53,292.26,292.53,6737.0,279.7835,280.042,279.7835,280.042,6737.0
2023-10-05 15:30:00,292.49,292.62,292.15,292.15,13986.0,280.0037,280.1282,279.6782,279.6782,13986.0
2023-10-05 15:35:00,292.17,292.31,292.09,292.13,8146.0,279.6974,279.8314,279.6208,279.6591,8146.0
2023-10-05 15:40:00,292.15,292.27,292.07,292.12,10000.0,279.6782,279.7931,279.6016,279.6495,10000.0
2023-10-05 15:45:00,292.11,292.34,292.03,292.21,24228.0,279.6399,279.8601,279.5633,279.7357,24228.0
2023-10-05 15:50:00,292.23,292.28,291.98,292.0,30992.0,279.7548,279.8027,279.5155,279.5346,30992.0
2023-10-05 15:55:00,291.98,292.18,291.67,291.7,137803.0,279.5155,279.7069,279.2187,279.2474,137803.0
2023-10-06 09:30:00,290.76,290.78,289.73,289.84,53840.0,278.3476,278.3667,277.3615,277.4668,53840.0
2023-10-06 09:35:00,290.08,290.18,289.2,289.52,21182.0,277.6966,277.7923,276.8541,277.1605,21182.0
2023-10-06 09:40:00,289.24,290.13,289.07,290.04,33810.0,276.8924,277.7444,276.7297,277.6583,33810.0
2023-10-06 09:45:00,290.01,290.26,289.51,289.51,13542.0,277.6296,277.8689,277.1509,277.1509,13542.0
2023-10-06 09:50:00,289.5,289.67,288.63,288.91,11210.0,277.1413,277.3041,276.3085,276.5765,11210.0
2023-10-06 09:55:00,288.8,289.02,288.34,288.88,16963.0,276.4712,276.6818,276.0309,276.5478,16963.0
2023-10-06 10:00:00,288.87,288.87,288.04,288.17,38293.0,276.5382,276.5382,275.7437,275.8681,38293.0
2023-10-06 10:05:00,288.07,288.41,287.73,287.73,27408.0,275.7724,276.0979,275.4469,275.4469,27408.0
2023-10-06 10:10:00,287.7,287.96,287.49,287.76,32734.0,275.4182,275.6671,275.2171,275.4756,32734.0
2023-10-06 10:15:00,287.7,287.94,287.48,287.77,13227.0,275.4182,275.6479,275.2076,275.4852,13227.0
2023-10-06 10:20:00,287.76,287.96,287.39,287.89,20720.0,275.4756,275.6671,275.1214,275.6001,20720.0
2023-10-06 10:25:00,287.93,288.45,287.81,288.44,12499.0,275.6384,276.1362,275.5235,276.1266,12499.0
2023-10-06 10:30:00,288.55,289.18,288.55,288.66,9970.0,276.2319,276.835,276.2319,276.3372,9970.0
2023-10-06 10:35:00,288.61,289.35,288.6,289.3,27304.0,276.2893,276.9977,276.2798,276.9499,27304.0
2023-10-06 10:40:00,289.22,289.66,288.98,289.22,17480.0,276.8733,277.2945,276.6435,276.8733,17480.0
2023-10-06 10:45:00,289.19,289.43,288.93,289.02,18569.0,276.8446,277.0743,276.5957,276.6818,18569.0
2023-10-06 10:50:00,289.0,289.2,288.89,288.93,6013.0,276.6627,276.8541,276.5574,276.5957,6013.0
2023-10-06 10:55:00,288.94,289.11,288.56,289.11,4441.0,276.6052,276.768,276.2415,276.768,4441.0
2023-10-06 11:00:00,289.13,289.93,289.02,289.93,70421.0,276.7871,277.553,276.6818,277.553,70421.0
2023-10-06 11:05:00,289.88,290.59,289.7,290.59,14144.0,277.5051,278.1848,277.3328,278.1848,14144.0
2023-10-06 11:10:00,290.49,291.12,290.49,290.55,20335.0,278.0891,278.6922,278.0891,278.1465,20335.0
2023-10-06 11:15:00,290.5,290.62,290.16,290.28,13160.0,278.0987,278.2135,277.7732,277.888,13160.0
2023-10-06 11:20:00,290.3,290.74,290.19,290.74,11364.0,277.9072,278.3284,277.8019,278.3284,11364.0
2023-10-06 11:25:00,290.79,291.59,290.67,291.18,15011.0,278.3763,279.1421,278.2614,278.7496,15011.0
2023-10-06 11:30:00,291.19,291.39,291.09,291.38,13961.0,278.7592,278.9507,278.6635,278.9411,13961.0
2023-10-06 11:35:00,291.47,292.04,291.42,292.0,13580.0,279.0272,279.5729,278.9794,279.5346,13580.0
2023-10-06 11:40:00,291.99,292.78,291.94,292.55,26995.0,279.525,280.2813,279.4772,280.0611,26995.0
2023-10-06 11:45:00,292.6,293.04,292.33,293.04,39907.0,280.109,280.5302,279.8505,280.5302,39907.0
2023-10-06 11:50:00,293.1,293.55,292.96,293.49,23525.0,280.5877,281.0184,280.4536,280.961,23525.0
2023-10-06 11:55:00,293.49,293.84,293.26,293.58,25059.0,280.961,281.2961,280.7408,281.0472,25059.0
2023-10-06 12:00:00,293.62,293.86,293.42,293.6,24418.0,281.0855,281.3152,280.894,281.0663,24418.0
2023-10-06 12:05:00,293.66,293.73,293.18,293.37,21610.0,281.1238,281.1908,280.6642,280.8461,21610.0
2023-10-06 12:10:00,293.32,293.41,292.86,292.93,31457.0,280.7983,280.8844,280.3579,280.4249,31457.0
2023-10-06 12:15:00,292.94,293.24,292.77,293.24,9625.0,280.4345,280.7217,280.2717,280.7217,9625.0
2023-10-06 12:20:00,293.24,293.25,292.62,292.72,15582.0,280.7217,280.7313,280.1282,280.2239,15582.0
2023-10-06 12:25:00,292.67,292.88,292.38,292.56,34760.0,280.176,280.3771,279.8984,280.0707,34760.0
2023-10-06 12:30:00,292.63,292.67,292.13,292.13,5867.0,280.1377,280.176,279.6591,279.6591,5867.0
2023-10-06 12:35:00,292.13,292.48,292.03,292.11,8133.0,279.6591,279.9941,279.5633,279.6399,8133.0
2023-10-06 12:40:00,292.22,292.41,292.01,292.37,10564.0,279.7452,279.9271,279.5442,279.8888,10564.0
2023-10-06 12:45:00,292.43,292.68,292.31,292.39,8419.0,279.9463,280.1856,279.8314,279.908,8419.0
2023-10-06 12:50:00,292.37,292.37,291.97,292.01,16406.0,279.8888,279.8888,279.5059,279.5442,16406.0
2023-10-06 12:55:00,291.99,292.12,291.64,291.88,27337.0,279.525,279.6495,279.19,279.4197,27337.0
2023-10-06 13:00:00,291.86,292.13,291.83,291.97,14688.0,279.4006,279.6591,279.3719,279.5059,14688.0
2023-10-06 13:05:00,291.99,292.47,291.95,292.08,9977.0,279.525,279.9846,279.4868,279.6112,9977.0
2023-10-06 13:10:00,292.11,292.62,291.92,292.62,11699.0,279.6399,280.1282,279.458,280.1282,11699.0
2023-10-06 13:15:00,292.67,292.94,292.56,292.78,11185.0,280.176,280.4345,280.0707,280.2813,11185.0
2023-10-06 13:20:00,292.78,292.94,292.52,292.78,12865.0,280.2813,280.4345,280.0324,280.2813,12865.0
2023-10-06 13:25:00,292.89,293.26,292.89,293.02,6964.0,280.3866,280.7408,280.3866,280.5111,6964.0
2023-10-06 13:30:00,293.05,293.47,293.0,293.37,5750.0,280.5398,280.9419,280.4919,280.8461,5750.0
2023-10-06 13:35:00,293.42,293.43,292.89,293.19,8452.0,280.894,280.9036,280.3866,280.6738,8452.0
2023-10-06 13:40:00,293.21,293.27,292.93,293.01,6835.0,280.693,280.7504,280.4249,280.5015,6835.0
2023-10-06 13:45:00,292.94,293.05,292.74,292.96,8423.0,280.4345,280.5398,280.243,280.4536,8423.0
2023-10-06 13:50:00,292.91,292.95,292.72,292.92,6278.0,280.4058,280.4441,280.2239,280.4153,6278.0
2023-10-06 13:55:00,292.99,293.38,292.99,293.37,5685.0,280.4824,280.8557,280.4824,280.8461,5685.0
2023-10-06 14:00:00,293.37,293.38,293.07,293.36,10010.0,280.8461,280.8557,280.5589,280.8366,10010.0
2023-10-06 14:05:00,293.33,293.33,293.08,293.28,5979.0,280.8078,280.8078,280.5685,280.76,5979.0
2023-10-06 14:10:00,293.28,293.75,293.28,293.51,7559.0,280.76,281.2099,280.76,280.9802,7559.0
2023-10-06 14:15:00,293.51,293.62,293.41,293.59,7901.0,280.9802,281.0855,280.8844,281.0567,7901.0
2023-10-06 14:20:00,293.52,293.73,293.51,293.6,9693.0,280.9897,281.1908,280.9802,281.0663,9693.0
2023-10-06 14:25:00,293.69,294.04,293.67,293.96,9058.0,281.1525,281.4875,281.1333,281.4109,9058.0
2023-10-06 14:30:00,293.96,294.21,293.89,294.18,9523.0,281.4109,281.6503,281.3439,281.6216,9523.0
2023-10-06 14:35:00,294.16,294.45,294.15,294.39,11940.0,281.6024,281.88,281.5928,281.8226,11940.0
2023-10-06 14:40:00,294.37,294.52,294.29,294.33,8711.0,281.8034,281.947,281.7269,281.7652,8711.0
2023-10-06 14:45:00,294.41,294.54,294.24,294.35,10186.0,281.8417,281.9662,281.679,281.7843,10186.0
2023-10-06 14:50:00,294.33,294.37,294.23,294.28,6110.0,281.7652,281.8034,281.6694,281.7173,6110.0
2023-10-06 14:55:00,294.24,294.32,294.1,294.19,8491.0,281.679,281.7556,281.545,281.6311,8491.0
2023-10-06 15:00:00,294.21,294.24,293.88,293.88,8041.0,281.6503,281.679,281.3344,281.3344,8041.0
2023-10-06 15:05:00,293.82,294.04,293.76,293.96,8891.0,281.2769,281.4875,281.2195,281.4109,8891.0
2023-10-06 15:10:00,293.92,293.92,293.46,293.53,10730.0,281.3727,281.3727,280.9323,280.9993,10730.0
2023-10-06 15:15:00,293.57,293.71,293.52,293.66,9009.0,281.0376,281.1716,280.9897,281.1238,9009.0
2023-10-06 15:20:00,293.67,293.83,293.51,293.79,10414.0,281.1333,281.2865,280.9802,281.2482,10414.0
2023-10-06 15:25:00,293.8,293.85,293.56,293.81,11092.0,281.2578,281.3056,281.028,281.2674,11092.0
2023-10-06 15:30:00,293.83,293.85,293.41,293.48,12332.0,281.2865,281.3056,280.8844,280.9514,12332.0
2023-10-06 15:35:00,293.5,293.72,293.42,293.62,9863.0,280.9706,281.1812,280.894,281.0855,9863.0
2023-10-06 15:40:00,293.68,293.74,293.53,293.55,16957.0,281.1429,281.2003,280.9993,281.0184,16957.0
2023-10-06 15:45:00,293.54,293.59,293.36,293.51,28794.0,281.0089,281.0567,280.8366,280.9802,28794.0
2023-10-06 15:50:00,293.51,293.51,292.88,292.9,59054.0,280.9802,280.9802,280.3771,280.3962,59054.0
2023-10-06 15:55:00,292.88,293.08,292.67,292.75,135158.0,280.3771,280.5685,280.176,280.2526,135158.0
2023-10-09 09:30:00,290.3,291.11,289.68,290.73,65840.0,277.9072,278.6826,277.3137,278.3188,65840.0
2023-10-09 09:35:00,290.62,291.43,290.23,291.17,14220.0,278.2135,278.989,277.8402,278.7401,14220.0
2023-10-09 09:40:00,291.13,291.53,290.75,291.09,10140.0,278.7018,279.0847,278.338,278.6635,10140.0
2023-10-09 09:45:00,290.92,290.98,290.08,290.7,34810.0,278.5007,278.5582,277.6966,278.2901,34810.0
2023-10-09 09:50:00,290.62,290.91,290.36,290.64,18569.0,278.2135,278.4912,277.9646,278.2327,18569.0
2023-10-09 09:55:00,290.6,290.82,290.45,290.61,7425.0,278.1944,278.405,278.0508,278.204,7425.0
2023-10-09 10:00:00,290.53,291.06,290.16,290.22,8645.0,278.1274,278.6347,277.7732,277.8306,8645.0
2023-10-09 10:05:00,290.33,290.73,289.89,290.63,25625.0,277.9359,278.3188,277.5147,278.2231,25625.0
2023-10-09 10:10:00,290.66,290.95,290.62,290.65,8815.0,278.2518,278.5294,278.2135,278.2422,8815.0
2023-10-09 10:15:00,290.73,291.22,290.6,291.22,17542.0,278.3188,278.7879,278.1944,278.7879,17542.0
2023-10-09 10:20:00,291.13,291.45,290.99,291.3,8869.0,278.7018,279.0081,278.5677,278.8645,8869.0
2023-10-09 10:25:00,291.27,291.37,290.89,291.01,9365.0,278.8358,278.9315,278.472,278.5869,9365.0
2023-10-09 10:30:00,290.96,291.15,290.78,290.83,9293.0,278.539,278.7209,278.3667,278.4146,9293.0
2023-10-09 10:35:00,290.79,290.89,290.57,290.61,12919.0,278.3763,278.472,278.1657,278.204,12919.0
2023-10-09 10:40:00,290.64,291.0,290.49,290.95,13886.0,278.2327,278.5773,278.0891,278.5294,13886.0
2023-10-09 10:45:00,290.94,290.96,290.34,290.35,6968.0,278.5199,278.539,277.9455,277.9551,6968.0
2023-10-09 10:50:00,290.35,290.5,290.05,290.35,11015.0,277.9551,278.0987,277.6679,277.9551,11015.0
2023-10-09 10:55:00,290.38,290.39,290.07,290.07,8407.0,277.9838,277.9933,277.687,277.687,8407.0
2023-10-09 11:00:00,290.07,290.29,290.01,290.21,18522.0,277.687,277.8976,277.6296,277.821,18522.0
2023-10-09 11:05:00,290.24,290.39,289.99,290.14,8219.0,277.8498,277.9933,277.6104,277.754,8219.0
2023-10-09 11:10:00,290.24,290.36,290.13,290.23,5624.0,277.8498,277.9646,277.7444,277.8402,5624.0
2023-10-09 11:15:00,290.22,290.43,290.14,290.32,4974.0,277.8306,278.0316,277.754,277.9263,4974.0
2023-10-09 11:20:00,290.34,290.44,290.18,290.4,8411.0,277.9455,278.0412,277.7923,278.0029,8411.0
2023-10-09 11:25:00,290.44,290.86,290.35,290.82,8759.0,278.0412,278.4433,277.9551,278.405,8759.0
2023-10-09 11:30:00,290.84,291.33,290.84,291.32,11234.0,278.4241,278.8932,278.4241,278.8836,11234.0
2023-10-09 11:35:00,291.2,291.38,291.11,291.24,7136.0,278.7688,278.9411,278.6826,278.8071,7136.0
2023-10-09 11:40:00,291.24,291.45,291.24,291.42,4883.0,278.8071,279.0081,278.8071,278.9794,4883.0
2023-10-09 11:45:00,291.44,291.46,290.95,291.23,11555.0,278.9985,279.0177,278.5294,278.7975,11555.0
2023-10-09 11:50:00,291.15,291.37,291.1,291.31,10646.0,278.7209,278.9315,278.673,278.8741,10646.0
2023-10-09 11:55:00,291.42,291.6,291.38,291.52,20542.0,278.9794,279.1517,278.9411,279.0751,20542.0
2023-10-09 12:00:00,291.68,291.68,291.55,291.58,2883.0,279.2283,279.2283,279.1038,279.1325,2883.0
2023-10-09 12:05:00,291.66,292.52,291.66,292.32,10567.0,279.2091,280.0324,279.2091,279.841,10567.0
2023-10-09 12:10:00,292.34,292.54,292.24,292.46,5818.0,279.8601,280.0516,279.7644,279.975,5818.0
2023-10-09 12:15:00,292.49,292.66,292.49,292.62,8648.0,280.0037,280.1664,280.0037,280.1282,8648.0
2023-10-09 12:20:00,292.66,292.9,292.59,292.75,8000.0,280.1664,280.3962,280.0994,280.2526,8000.0
2023-10-09 12:25:00,292.71,292.71,292.27,292.39,6322.0,280.2143,280.2143,279.7931,279.908,6322.0
2023-10-09 12:30:00,292.49,292.58,292.41,292.58,6993.0,280.0037,280.0899,279.9271,280.0899,6993.0
2023-10-09 12:35:00,292.54,292.57,292.33,292.41,5533.0,280.0516,280.0803,279.8505,279.9271,5533.0
2023-10-09 12:40:00,292.44,292.6,292.35,292.35,7573.0,279.9558,280.109,279.8697,279.8697,7573.0
2023-10-09 12:45:00,292.32,292.32,292.04,292.12,9098.0,279.841,279.841,279.5729,279.6495,9098.0
2023-10-09 12:50:00,292.17,292.38,292.09,292.31,4663.0,279.6974,279.8984,279.6208,279.8314,4663.0
2023-10-09 12:55:00,292.36,292.39,291.95,292.07,5856.0,279.8793,279.908,279.4868,279.6016,5856.0
2023-10-09 13:00:00,292.19,292.25,291.94,292.17,7853.0,279.7165,279.7739,279.4772,279.6974,7853.0
2023-10-09 13:05:00,292.19,292.42,292.11,292.36,5245.0,279.7165,279.9367,279.6399,279.8793,5245.0
2023-10-09 13:10:00,292.34,292.48,292.19,292.48,6903.0,279.8601,279.9941,279.7165,279.9941,6903.0
2023-10-09 13:15:00,292.51,292.69,292.48,292.59,6525.0,280.0228,280.1952,279.9941,280.0994,6525.0
2023-10-09 13:20:00,292.67,292.68,292.49,292.6,6518.0,280.176,280.1856,280.0037,280.109,6518.0
2023-10-09 13:25:00,292.6,292.99,292.6,292.92,7078.0,280.109,280.4824,280.109,280.4153,7078.0
2023-10-09 13:30:00,292.93,293.33,292.93,293.28,9594.0,280.4249,280.8078,280.4249,280.76,9594.0
2023-10-09 13:35:00,293.31,293.39,293.18,293.39,5721.0,280.7887,280.8653,280.6642,280.8653,5721.0
2023-10-09 13:40:00,293.5,294.0,293.5,294.0,11122.0,280.9706,281.4492,280.9706,281.4492,11122.0
2023-10-09 13:45:00,294.1,294.39,294.09,294.25,8694.0,281.545,281.8226,281.5354,281.6886,8694.0
2023-10-09 13:50:00,294.21,294.36,294.2,294.31,8941.0,281.6503,281.7939,281.6407,281.746,8941.0
2023-10-09 13:55:00,294.34,294.34,294.08,294.34,15941.0,281.7747,281.7747,281.5258,281.7747,15941.0
2023-10-09 14:00:00,294.34,294.37,294.06,294.26,22316.0,281.7747,281.8034,281.5067,281.6981,22316.0
2023-10-09 14:05:00,294.24,294.75,294.24,294.75,8494.0,281.679,282.1672,281.679,282.1672,8494.0
2023-10-09 14:10:00,294.65,294.84,294.59,294.6,9154.0,282.0715,282.2534,282.0141,282.0236,9154.0
2023-10-09 14:15:00,294.62,294.93,294.62,294.78,13263.0,282.0428,282.3395,282.0428,282.1959,13263.0
2023-10-09 14:20:00,294.77,294.9,294.64,294.9,13751.0,282.1864,282.3108,282.0619,282.3108,13751.0
2023-10-09 14:25:00,294.79,295.0,294.67,294.87,11063.0,282.2055,282.4065,282.0906,282.2821,11063.0
2023-10-09 14:30:00,294.89,294.94,294.59,294.75,12947.0,282.3012,282.3491,282.0141,282.1672,12947.0
2023-10-09 14:35:00,294.75,294.81,294.42,294.71,12238.0,282.1672,282.2247,281.8513,282.1289,12238.0
2023-10-09 14:40:00,294.77,295.22,294.73,295.21,12291.0,282.1864,282.6172,282.1481,282.6076,12291.0
2023-10-09 14:45:00,295.17,295.21,295.0,295.0,5380.0,282.5693,282.6076,282.4065,282.4065,5380.0
2023-10-09 14:50:00,295.08,295.3,295.08,295.3,7182.0,282.4831,282.6937,282.4831,282.6937,7182.0
2023-10-09 14:55:00,295.32,295.53,295.24,295.29,10057.0,282.7129,282.9139,282.6363,282.6842,10057.0
2023-10-09 15:00:00,295.24,295.31,294.83,295.18,15204.0,282.6363,282.7033,282.2438,282.5789,15204.0
2023-10-09 15:05:00,295.25,295.4,294.98,295.04,16471.0,282.6459,282.7895,282.3874,282.4448,16471.0
2023-10-09 15:10:00,295.02,295.11,294.84,294.88,13181.0,282.4257,282.5119,282.2534,282.2917,13181.0
2023-10-09 15:15:00,294.83,295.06,294.62,294.63,16355.0,282.2438,282.464,282.0428,282.0523,16355.0
2023-10-09 15:20:00,294.65,294.87,294.55,294.76,13218.0,282.0715,282.2821,281.9758,282.1768,13218.0
2023-10-09 15:25:00,294.81,294.94,294.67,294.67,16328.0,282.2247,282.3491,282.0906,282.0906,16328.0
2023-10-09 15:30:00,294.69,294.71,294.4,294.53,15825.0,282.1098,282.1289,281.8322,281.9566,15825.0
2023-10-09 15:35:00,294.52,294.7,294.45,294.68,12455.0,281.947,282.1194,281.88,282.1002,12455.0
2023-10-09 15:40:00,294.69,294.82,294.52,294.75,15592.0,282.1098,282.2342,281.947,282.1672,15592.0
2023-10-09 15:45:00,294.75,294.94,294.55,294.89,31240.0,282.1672,282.3491,281.9758,282.3012,31240.0
2023-10-09 15:50:00,294.82,294.98,294.72,294.97,28545.0,282.2342,282.3874,282.1385,282.3778,28545.0
2023-10-09 15:55:00,294.98,295.37,294.98,295.36,85438.0,282.3874,282.7608,282.3874,282.7512,85438.0
2023-10-10 09:30:00,296.69,297.32,295.35,295.5,49127.0,284.0244,284.6275,282.7416,282.8852,49127.0
2023-10-10 09:35:00,295.5,296.13,295.32,295.59,18160.0,282.8852,283.4883,282.7129,282.9714,18160.0
2023-10-10 09:40:00,295.75,295.85,295.17,295.53,13262.0,283.1245,283.2203,282.5693,282.9139,13262.0
2023-10-10 09:45:00,295.47,296.08,295.32,295.8,6481.0,282.8565,283.4404,282.7129,283.1724,6481.0
2023-10-10 09:50:00,295.8,296.08,295.5,295.76,18301.0,283.1724,283.4404,282.8852,283.1341,18301.0
2023-10-10 09:55:00,295.62,296.02,295.32,296.0,7756.0,283.0001,283.383,282.7129,283.3639,7756.0
2023-10-10 10:00:00,296.04,296.96,296.03,296.89,8763.0,283.4022,284.2829,283.3926,284.2159,8763.0
2023-10-10 10:05:00,296.98,297.42,296.9,297.31,12788.0,284.302,284.7232,284.2254,284.6179,12788.0
2023-10-10 10:10:00,297.35,297.79,297.31,297.69,8655.0,284.6562,285.0774,284.6179,284.9817,8655.0
2023-10-10 10:15:00,297.76,298.26,297.74,297.88,14853.0,285.0487,285.5274,285.0296,285.1636,14853.0
2023-10-10 10:20:00,297.97,298.19,297.73,298.18,12317.0,285.2498,285.4604,285.02,285.4508,12317.0
2023-10-10 10:25:00,298.14,298.43,298.14,298.32,9420.0,285.4125,285.6901,285.4125,285.5848,9420.0
2023-10-10 10:30:00,298.28,298.36,298.04,298.15,7801.0,285.5465,285.6231,285.3168,285.4221,7801.0
2023-10-10 10:35:00,298.2,298.51,298.05,298.43,11244.0,285.4699,285.7667,285.3263,285.6901,11244.0
2023-10-10 10:40:00,298.34,298.36,297.99,298.1,15558.0,285.604,285.6231,285.2689,285.3742,15558.0
2023-10-10 10:45:00,298.05,298.09,297.74,298.08,8304.0,285.3263,285.3646,285.0296,285.3551,8304.0
2023-10-10 10:50:00,297.94,298.25,297.91,298.17,13777.0,285.221,285.5178,285.1923,285.4412,13777.0
2023-10-10 10:55:00,298.16,298.46,297.98,298.42,9849.0,285.4317,285.7188,285.2593,285.6806,9849.0
2023-10-10 11:00:00,298.45,298.76,298.33,298.49,21748.0,285.7093,286.006,285.5944,285.7476,21748.0
2023-10-10 11:05:00,298.47,299.43,298.44,299.35,20999.0,285.7284,286.6474,285.6997,286.5708,20999.0
2023-10-10 11:10:00,299.36,299.43,298.88,299.36,14232.0,286.5804,286.6474,286.1209,286.5804,14232.0
2023-10-10 11:15:00,299.37,299.65,299.27,299.57,14772.0,286.59,286.858,286.4943,286.7815,14772.0
2023-10-10 11:20:00,299.53,299.58,299.3,299.34,9142.0,286.7432,286.791,286.523,286.5613,9142.0
2023-10-10 11:25:00,299.3,299.46,299.28,299.43,13103.0,286.523,286.6762,286.5038,286.6474,13103.0
2023-10-10 11:30:00,299.46,299.55,299.36,299.48,13872.0,286.6762,286.7623,286.5804,286.6953,13872.0
2023-10-10 11:35:00,299.48,299.48,299.02,299.25,10473.0,286.6953,286.6953,286.2549,286.4751,10473.0
2023-10-10 11:40:00,299.19,299.72,299.18,299.59,11549.0,286.4177,286.9251,286.4081,286.8006,11549.0
2023-10-10 11:45:00,299.64,299.69,299.37,299.45,4594.0,286.8485,286.8963,286.59,286.6666,4594.0
2023-10-10 11:50:00,299.43,299.63,299.34,299.5,9992.0,286.6474,286.8389,286.5613,286.7144,9992.0
2023-10-10 11:55:00,299.51,299.65,299.34,299.64,15689.0,286.724,286.858,286.5613,286.8485,15689.0
2023-10-10 12:00:00,299.73,300.09,299.69,299.97,10008.0,286.9346,287.2793,286.8963,287.1644,10008.0
2023-10-10 12:05:00,299.97,300.04,299.88,299.99,7236.0,287.1644,287.2314,287.0782,287.1835,7236.0
2023-10-10 12:10:00,300.03,300.46,300.02,300.32,12976.0,287.2218,287.6335,287.2122,287.4994,12976.0
2023-10-10 12:15:00,300.26,300.27,300.03,300.26,10260.0,287.442,287.4516,287.2218,287.442,10260.0
2023-10-10 12:20:00,300.25,300.29,299.97,300.18,10134.0,287.4324,287.4707,287.1644,287.3654,10134.0
2023-10-10 12:25:00,300.22,300.44,300.16,300.43,11334.0,287.4037,287.6143,287.3463,287.6047,11334.0
2023-10-10 12:30:00,300.47,300.63,300.46,300.56,8889.0,287.643,287.7962,287.6335,287.7292,8889.0
2023-10-10 12:35:00,300.6,300.6,300.29,300.42,13203.0,287.7675,287.7675,287.4707,287.5952,13203.0
2023-10-10 12:40:00,300.43,300.57,300.25,300.52,11441.0,287.6047,287.7388,287.4324,287.6909,11441.0
2023-10-10 12:45:00,300.54,300.58,300.36,300.37,15780.0,287.71,287.7483,287.5377,287.5473,15780.0
2023-10-10 12:50:00,300.36,300.45,300.26,300.39,13532.0,287.5377,287.6239,287.442,287.5665,13532.0
2023-10-10 12:55:00,300.42,300.51,300.21,300.49,10535.0,287.5952,287.6813,287.3941,287.6622,10535.0
2023-10-10 13:00:00,300.4,300.48,299.83,299.83,13665.0,287.576,287.6526,287.0304,287.0304,13665.0
2023-10-10 13:05:00,299.35,299.61,299.06,299.39,9012.0,286.5708,286.8198,286.2932,286.6091,9012.0
2023-10-10 13:10:00,299.31,299.5,299.21,299.22,6316.0,286.5326,286.7144,286.4368,286.4464,6316.0
2023-10-10 13:15:00,299.18,299.75,299.08,299.69,8800.0,286.4081,286.9538,286.3124,286.8963,8800.0
2023-10-10 13:20:00,299.6,299.88,299.56,299.56,11341.0,286.8102,287.0782,286.7719,286.7719,11341.0
2023-10-10 13:25:00,299.56,299.9,299.54,299.9,7726.0,286.7719,287.0974,286.7527,287.0974,7726.0
2023-10-10 13:30:00,299.9,300.12,299.81,299.95,9507.0,287.0974,287.308,287.0112,287.1452,9507.0
2023-10-10 13:35:00,299.95,300.3,299.95,300.28,8172.0,287.1452,287.4803,287.1452,287.4611,8172.0
2023-10-10 13:40:00,300.31,300.42,300.21,300.42,11938.0,287.4899,287.5952,287.3941,287.5952,11938.0
2023-10-10 13:45:00,300.48,300.59,300.38,300.59,9731.0,287.6526,287.7579,287.5569,287.7579,9731.0
2023-10-10 13:50:00,300.65,300.66,300.18,300.55,27092.0,287.8154,287.8249,287.3654,287.7196,27092.0
2023-10-10 13:55:00,300.55,300.67,300.3,300.3,20151.0,287.7196,287.8345,287.4803,287.4803,20151.0
2023-10-10 14:00:00,300.31,300.54,300.27,300.54,18916.0,287.4899,287.71,287.4516,287.71,18916.0
2023-10-10 14:05:00,300.47,300.5,300.15,300.15,13650.0,287.643,287.6718,287.3367,287.3367,13650.0
2023-10-10 14:10:00,300.13,300.25,299.63,299.69,10667.0,287.3176,287.4324,286.8389,286.8963,10667.0
2023-10-10 14:15:00,299.57,299.61,299.29,299.45,12350.0,286.7815,286.8198,286.5134,286.6666,12350.0
2023-10-10 14:20:00,299.47,299.52,299.14,299.26,7148.0,286.6857,286.7336,286.3698,286.4847,7148.0
2023-10-10 14:25:00,299.26,299.9,299.03,299.66,19770.0,286.4847,287.0974,286.2645,286.8676,19770.0
2023-10-10 14:30:00,299.69,300.13,299.69,300.06,17166.0,286.8963,287.3176,286.8963,287.2505,17166.0
2023-10-10 14:35:00,300.08,300.11,299.58,299.92,14944.0,287.2697,287.2984,286.791,287.1165,14944.0
2023-10-10 14:40:00,299.93,300.13,299.75,300.13,10648.0,287.1261,287.3176,286.9538,287.3176,10648.0
2023-10-10 14:45:00,300.17,300.48,300.06,300.06,17872.0,287.3558,287.6526,287.2505,287.2505,17872.0
2023-10-10 14:50:00,300.11,300.11,299.48,299.48,16180.0,287.2984,287.2984,286.6953,286.6953,16180.0
2023-10-10 14:55:00,299.45,299.69,299.36,299.55,11670.0,286.6666,286.8963,286.5804,286.7623,11670.0
2023-10-10 15:00:00,299.57,299.61,299.32,299.61,21859.0,286.7815,286.8198,286.5421,286.8198,21859.0
2023-10-10 15:05:00,299.61,299.61,299.31,299.54,14888.0,286.8198,286.8198,286.5326,286.7527,14888.0
2023-10-10 15:10:00,299.55,299.6,299.38,299.39,16186.0,286.7623,286.8102,286.5996,286.6091,16186.0
2023-10-10 15:15:00,299.43,299.53,299.2,299.21,16255.0,286.6474,286.7432,286.4273,286.4368,16255.0
2023-10-10 15:20:00,299.2,299.2,298.78,298.92,24281.0,286.4273,286.4273,286.0252,286.1592,24281.0
2023-10-10 15:25:00,298.88,298.95,298.7,298.94,23546.0,286.1209,286.1879,285.9486,286.1784,23546.0
2023-10-10 15:30:00,298.91,299.17,298.78,299.13,17536.0,286.1496,286.3985,286.0252,286.3602,17536.0
2023-10-10 15:35:00,299.12,299.12,298.86,298.89,15864.0,286.3507,286.3507,286.1018,286.1305,15864.0
2023-10-10 15:40:00,298.92,299.17,298.9,299.15,20079.0,286.1592,286.3985,286.1401,286.3794,20079.0
2023-10-10 15:45:00,299.15,299.56,299.13,299.54,23373.0,286.3794,286.7719,286.3602,286.7527,23373.0
2023-10-10 15:50:00,299.5,299.52,299.04,299.16,61287.0,286.7144,286.7336,286.2741,286.389,61287.0
2023-10-10 15:55:00,299.18,299.59,299.13,299.27,143651.0,286.4081,286.8006,286.3602,286.4943,143651.0
2023-10-11 09:30:00,299.74,300.85,299.73,300.49,45535.0,286.9442,288.0068,286.9346,287.6622,45535.0
2023-10-11 09:35:00,300.51,300.71,298.76,298.76,19301.0,287.6813,287.8728,286.006,286.006,19301.0
2023-10-11 09:40:00,298.81,298.93,297.8,298.34,28571.0,286.0539,286.1688,285.087,285.604,28571.0
2023-10-11 09:45:00,298.18,298.21,297.57,298.15,23800.0,285.4508,285.4795,284.8668,285.4221,23800.0
2023-10-11 09:50:00,298.08,298.49,297.09,297.13,32126.0,285.3551,285.7476,284.4073,284.4456,32126.0
2023-10-11 09:55:00,297.09,297.36,296.86,297.12,14314.0,284.4073,284.6658,284.1871,284.436,14314.0
2023-10-11 10:00:00,297.0,297.27,296.79,297.14,21316.0,284.3212,284.5796,284.1201,284.4552,21316.0
2023-10-11 10:05:00,297.25,297.57,296.94,296.94,12353.0,284.5605,284.8668,284.2637,284.2637,12353.0
2023-10-11 10:10:00,296.91,297.02,296.64,296.86,10970.0,284.235,284.3403,283.9765,284.1871,10970.0
2023-10-11 10:15:00,296.88,297.05,296.48,296.96,11532.0,284.2063,284.369,283.8234,284.2829,11532.0
2023-10-11 10:20:00,297.01,297.37,296.74,296.88,12121.0,284.3307,284.6754,284.0723,284.2063,12121.0
2023-10-11 10:25:00,296.82,297.33,296.55,297.23,17600.0,284.1489,284.6371,283.8904,284.5414,17600.0
2023-10-11 10:30:00,297.31,297.5,297.21,297.35,8854.0,284.6179,284.7998,284.5222,284.6562,8854.0
2023-10-11 10:35:00,297.51,297.6,297.05,297.09,8611.0,284.8094,284.8956,284.369,284.4073,8611.0
2023-10-11 10:40:00,297.18,297.34,296.97,297.28,9204.0,284.4935,284.6467,284.2925,284.5892,9204.0
2023-10-11 10:45:00,297.36,297.38,297.05,297.26,16842.0,284.6658,284.6849,284.369,284.5701,16842.0
2023-10-11 10:50:00,297.24,297.84,297.23,297.42,11900.0,284.5509,285.1253,284.5414,284.7232,11900.0
2023-10-11 10:55:00,297.42,297.58,297.17,297.5,10592.0,284.7232,284.8764,284.4839,284.7998,10592.0
2023-10-11 11:00:00,297.5,297.8,297.49,297.65,11418.0,284.7998,285.087,284.7903,284.9434,11418.0
2023-10-11 11:05:00,297.6,297.72,297.25,297.28,7435.0,284.8956,285.0104,284.5605,284.5892,7435.0
2023-10-11 11:10:00,297.25,297.38,297.08,297.18,8405.0,284.5605,284.6849,284.3978,284.4935,8405.0
2023-10-11 11:15:00,297.14,297.17,296.69,296.73,19783.0,284.4552,284.4839,284.0244,284.0627,19783.0
2023-10-11 11:20:00,296.8,296.94,296.71,296.94,13017.0,284.1297,284.2637,284.0436,284.2637,13017.0
2023-10-11 11:25:00,296.89,297.06,296.74,296.75,6157.0,284.2159,284.3786,284.0723,284.0818,6157.0
2023-10-11 11:30:00,296.75,296.85,296.61,296.68,8870.0,284.0818,284.1776,283.9478,284.0148,8870.0
2023-10-11 11:35:00,296.68,296.85,296.55,296.65,6256.0,284.0148,284.1776,283.8904,283.9861,6256.0
2023-10-11 11:40:00,296.63,296.68,296.52,296.54,5650.0,283.967,284.0148,283.8617,283.8808,5650.0
2023-10-11 11:45:00,296.62,296.95,296.62,296.86,7968.0,283.9574,284.2733,283.9574,284.1871,7968.0
2023-10-11 11:50:00,296.93,297.12,296.88,296.96,8965.0,284.2542,284.436,284.2063,284.2829,8965.0
2023-10-11 11:55:00,296.94,296.98,296.83,296.9,10148.0,284.2637,284.302,284.1584,284.2254,10148.0
2023-10-11 12:00:00,296.9,296.95,296.65,296.75,6048.0,284.2254,284.2733,283.9861,284.0818,6048.0
2023-10-11 12:05:00,296.75,296.84,296.57,296.8,5923.0,284.0818,284.168,283.9095,284.1297,5923.0
2023-10-11 12:10:00,296.82,296.85,296.64,296.69,4868.0,284.1489,284.1776,283.9765,284.0244,4868.0
2023-10-11 12:15:00,296.61,296.61,296.27,296.53,10303.0,283.9478,283.9478,283.6223,283.8712,10303.0
2023-10-11 12:20:00,296.54,296.64,296.3,296.3,9452.0,283.8808,283.9765,283.6511,283.6511,9452.0
2023-10-11 12:25:00,296.29,296.53,296.14,296.51,5790.0,283.6415,283.8712,283.4979,283.8521,5790.0
2023-10-11 12:30:00,296.46,296.79,296.45,296.69,4349.0,283.8042,284.1201,283.7946,284.0244,4349.0
2023-10-11 12:35:00,296.76,297.13,296.68,297.07,5815.0,284.0914,284.4456,284.0148,284.3882,5815.0
2023-10-11 12:40:00,297.03,297.18,297.0,297.09,5318.0,284.3499,284.4935,284.3212,284.4073,5318.0
2023-10-11 12:45:00,297.1,297.25,297.04,297.24,9130.0,284.4169,284.5605,284.3595,284.5509,9130.0
2023-10-11 12:50:00,297.18,297.23,296.88,296.94,5486.0,284.4935,284.5414,284.2063,284.2637,5486.0
2023-10-11 12:55:00,296.89,297.29,296.88,297.27,13034.0,284.2159,284.5988,284.2063,284.5796,13034.0
2023-10-11 13:00:00,297.23,297.34,296.94,297.07,4925.0,284.5414,284.6467,284.2637,284.3882,4925.0
2023-10-11 13:05:00,297.14,297.14,296.88,297.0,12718.0,284.4552,284.4552,284.2063,284.3212,12718.0
2023-10-11 13:10:00,297.0,297.04,296.81,296.85,9823.0,284.3212,284.3595,284.1393,284.1776,9823.0
2023-10-11 13:15:00,296.88,296.94,296.3,296.35,9107.0,284.2063,284.2637,283.6511,283.6989,9107.0
2023-10-11 13:20:00,296.32,296.53,296.25,296.46,8123.0,283.6702,283.8712,283.6032,283.8042,8123.0
2023-10-11 13:25:00,296.42,296.55,296.23,296.46,6264.0,283.7659,283.8904,283.584,283.8042,6264.0
2023-10-11 13:30:00,296.36,296.36,296.17,296.23,7291.0,283.7085,283.7085,283.5266,283.584,7291.0
2023-10-11 13:35:00,296.21,296.57,296.05,296.57,18564.0,283.5649,283.9095,283.4117,283.9095,18564.0
2023-10-11 13:40:00,296.57,296.63,296.17,296.27,11756.0,283.9095,283.967,283.5266,283.6223,11756.0
2023-10-11 13:45:00,296.16,296.28,296.0,296.17,18056.0,283.517,283.6319,283.3639,283.5266,18056.0
2023-10-11 13:50:00,296.13,296.33,296.08,296.29,9307.0,283.4883,283.6798,283.4404,283.6415,9307.0
2023-10-11 13:55:00,296.25,296.35,296.2,296.28,4557.0,283.6032,283.6989,283.5553,283.6319,4557.0
2023-10-11 14:00:00,296.34,296.68,296.17,296.17,19733.0,283.6893,284.0148,283.5266,283.5266,19733.0
2023-10-11 14:05:00,296.14,296.36,296.0,296.13,9486.0,283.4979,283.7085,283.3639,283.4883,9486.0
2023-10-11 14:10:00,296.11,296.24,295.9,296.14,9957.0,283.4692,283.5936,283.2681,283.4979,9957.0
2023-10-11 14:15:00,296.22,296.55,296.22,296.47,10887.0,283.5745,283.8904,283.5745,283.8138,10887.0
2023-10-11 14:20:00,296.52,297.03,296.51,296.99,27168.0,283.8617,284.3499,283.8521,284.3116,27168.0
2023-10-11 14:25:00,297.05,297.2,296.81,296.82,7255.0,284.369,284.5126,284.1393,284.1489,7255.0
2023-10-11 14:30:00,296.81,297.15,296.81,297.06,16119.0,284.1393,284.4648,284.1393,284.3786,16119.0
2023-10-11 14:35:00,297.02,297.27,297.02,297.05,10513.0,284.3403,284.5796,284.3403,284.369,10513.0
2023-10-11 14:40:00,297.06,297.44,297.02,297.2,14867.0,284.3786,284.7424,284.3403,284.5126,14867.0
2023-10-11 14:45:00,297.25,297.31,297.08,297.24,6101.0,284.5605,284.6179,284.3978,284.5509,6101.0
2023-10-11 14:50:00,297.18,297.44,297.18,297.36,10913.0,284.4935,284.7424,284.4935,284.6658,10913.0
2023-10-11 14:55:00,297.37,297.39,297.09,297.18,4659.0,284.6754,284.6945,284.4073,284.4935,4659.0
2023-10-11 15:00:00,297.25,297.6,297.2,297.45,4798.0,284.5605,284.8956,284.5126,284.752,4798.0
2023-10-11 15:05:00,297.37,297.42,297.07,297.22,8768.0,284.6754,284.7232,284.3882,284.5318,8768.0
2023-10-11 15:10:00,297.29,297.3,297.01,297.03,5786.0,284.5988,284.6084,284.3307,284.3499,5786.0
2023-10-11 15:15:00,296.99,297.21,296.94,297.15,5910.0,284.3116,284.5222,284.2637,284.4648,5910.0
2023-10-11 15:20:00,297.2,297.31,297.07,297.25,9821.0,284.5126,284.6179,284.3882,284.5605,9821.0
2023-10-11 15:25:00,297.26,297.48,297.12,297.37,5577.0,284.5701,284.7807,284.436,284.6754,5577.0
2023-10-11 15:30:00,297.32,297.57,297.26,297.48,8513.0,284.6275,284.8668,284.5701,284.7807,8513.0
2023-10-11 15:35:00,297.46,297.79,297.33,297.79,11014.0,284.7615,285.0774,284.6371,285.0774,11014.0
2023-10-11 15:40:00,297.73,297.95,297.59,297.88,9593.0,285.02,285.2306,284.886,285.1636,9593.0
2023-10-11 15:45:00,297.87,298.23,297.73,297.73,25078.0,285.154,285.4987,285.02,285.02,25078.0
2023-10-11 15:50:00,297.75,298.09,297.72,298.05,29900.0,285.0392,285.3646,285.0104,285.3263,29900.0
2023-10-11 15:55:00,298.02,298.11,297.72,297.99,78300.0,285.2976,285.3838,285.0104,285.2689,78300.0
2023-10-12 09:30:00,297.7,297.7,295.5,295.76,44182.0,284.9913,284.9913,282.8852,283.1341,44182.0
2023-10-12 09:35:00,295.79,296.23,295.26,296.09,23165.0,283.1628,283.584,282.6555,283.45,23165.0
2023-10-12 09:40:00,296.15,296.45,295.48,295.48,11973.0,283.5075,283.7946,282.8661,282.8661,11973.0
2023-10-12 09:45:00,295.74,295.88,294.77,295.16,11585.0,283.115,283.249,282.1864,282.5597,11585.0
2023-10-12 09:50:00,295.22,295.22,294.47,294.53,12835.0,282.6172,282.6172,281.8992,281.9566,12835.0
2023-10-12 09:55:00,294.53,294.68,294.19,294.47,21134.0,281.9566,282.1002,281.6311,281.8992,21134.0
2023-10-12 10:00:00,294.46,294.46,293.18,293.54,28894.0,281.8896,281.8896,280.6642,281.0089,28894.0
2023-10-12 10:05:00,293.58,293.77,293.37,293.56,59822.0,281.0472,281.2291,280.8461,281.028,59822.0
2023-10-12 10:10:00,293.64,293.85,293.31,293.58,15885.0,281.1046,281.3056,280.7887,281.0472,15885.0
2023-10-12 10:15:00,293.62,293.89,293.42,293.69,19071.0,281.0855,281.3439,280.894,281.1525,19071.0
2023-10-12 10:20:00,293.68,293.76,293.4,293.41,15001.0,281.1429,281.2195,280.8749,280.8844,15001.0
2023-10-12 10:25:00,293.46,293.73,292.9,292.91,22746.0,280.9323,281.1908,280.3962,280.4058,22746.0
2023-10-12 10:30:00,292.9,292.96,292.4,292.51,19583.0,280.3962,280.4536,279.9175,280.0228,19583.0
2023-10-12 10:35:00,292.51,292.84,292.37,292.59,27935.0,280.0228,280.3388,279.8888,280.0994,27935.0
2023-10-12 10:40:00,292.56,292.64,292.18,292.28,11290.0,280.0707,280.1473,279.7069,279.8027,11290.0
2023-10-12 10:45:00,292.17,292.81,292.06,292.8,12181.0,279.6974,280.31,279.5921,280.3005,12181.0
2023-10-12 10:50:00,292.77,292.78,292.22,292.22,5394.0,280.2717,280.2813,279.7452,279.7452,5394.0
2023-10-12 10:55:00,292.26,292.81,292.14,292.73,22159.0,279.7835,280.31,279.6686,280.2335,22159.0
2023-10-12 11:00:00,292.75,292.76,292.28,292.38,8904.0,280.2526,280.2622,279.8027,279.8984,8904.0
2023-10-12 11:05:00,292.3,292.58,291.92,292.05,10682.0,279.8218,280.0899,279.458,279.5825,10682.0
2023-10-12 11:10:00,292.12,292.51,291.94,292.39,23673.0,279.6495,280.0228,279.4772,279.908,23673.0
2023-10-12 11:15:00,292.4,292.52,292.17,292.51,21452.0,279.9175,280.0324,279.6974,280.0228,21452.0
2023-10-12 11:20:00,292.52,292.9,292.13,292.7,12722.0,280.0324,280.3962,279.6591,280.2047,12722.0
2023-10-12 11:25:00,292.69,293.24,292.65,292.94,13559.0,280.1952,280.7217,280.1569,280.4345,13559.0
2023-10-12 11:30:00,292.79,293.21,292.79,293.19,10080.0,280.2909,280.693,280.2909,280.6738,10080.0
2023-10-12 11:35:00,293.14,293.28,292.95,293.14,22566.0,280.626,280.76,280.4441,280.626,22566.0
2023-10-12 11:40:00,293.13,293.14,292.73,293.03,18641.0,280.6164,280.626,280.2335,280.5206,18641.0
2023-10-12 11:45:00,293.02,293.22,292.99,293.06,10233.0,280.5111,280.7025,280.4824,280.5494,10233.0
2023-10-12 11:50:00,293.06,293.63,293.06,293.63,7060.0,280.5494,281.095,280.5494,281.095,7060.0
2023-10-12 11:55:00,293.66,293.71,293.33,293.48,17836.0,281.1238,281.1716,280.8078,280.9514,17836.0
2023-10-12 12:00:00,293.53,293.87,293.23,293.38,14380.0,280.9993,281.3248,280.7121,280.8557,14380.0
2023-10-12 12:05:00,293.42,293.88,293.41,293.68,10683.0,280.894,281.3344,280.8844,281.1429,10683.0
2023-10-12 12:10:00,293.73,293.81,293.62,293.81,4815.0,281.1908,281.2674,281.0855,281.2674,4815.0
2023-10-12 12:15:00,293.8,294.27,293.8,294.23,12882.0,281.2578,281.7077,281.2578,281.6694,12882.0
2023-10-12 12:20:00,294.31,294.52,294.09,294.16,11728.0,281.746,281.947,281.5354,281.6024,11728.0
2023-10-12 12:25:00,294.23,294.33,294.01,294.32,6955.0,281.6694,281.7652,281.4588,281.7556,6955.0
2023-10-12 12:30:00,294.31,294.32,293.95,293.95,8989.0,281.746,281.7556,281.4014,281.4014,8989.0
2023-10-12 12:35:00,294.0,294.28,293.9,294.28,8679.0,281.4492,281.7173,281.3535,281.7173,8679.0
2023-10-12 12:40:00,294.28,294.3,294.05,294.23,8185.0,281.7173,281.7364,281.4971,281.6694,8185.0
2023-10-12 12:45:00,294.18,294.2,293.91,293.97,14767.0,281.6216,281.6407,281.3631,281.4205,14767.0
2023-10-12 12:50:00,293.97,294.01,293.88,293.93,13231.0,281.4205,281.4588,281.3344,281.3822,13231.0
2023-10-12 12:55:00,293.94,293.97,293.57,293.84,14068.0,281.3918,281.4205,281.0376,281.2961,14068.0
2023-10-12 13:00:00,293.79,293.79,293.07,293.29,15431.0,281.2482,281.2482,280.5589,280.7695,15431.0
2023-10-12 13:05:00,293.21,293.21,292.63,292.88,8248.0,280.693,280.693,280.1377,280.3771,8248.0
2023-10-12 13:10:00,292.81,292.81,292.45,292.52,8046.0,280.31,280.31,279.9654,280.0324,8046.0
2023-10-12 13:15:00,292.38,292.68,292.34,292.63,8363.0,279.8984,280.1856,279.8601,280.1377,8363.0
2023-10-12 13:20:00,292.64,292.64,292.31,292.46,5301.0,280.1473,280.1473,279.8314,279.975,5301.0
2023-10-12 13:25:00,292.51,292.52,291.92,291.99,11565.0,280.0228,280.0324,279.458,279.525,11565.0
2023-10-12 13:30:00,291.96,292.15,291.79,291.86,10221.0,279.4963,279.6782,279.3336,279.4006,10221.0
2023-10-12 13:35:00,291.92,292.01,291.71,291.77,8990.0,279.458,279.5442,279.257,279.3144,8990.0
2023-10-12 13:40:00,291.8,291.87,291.56,291.6,8808.0,279.3432,279.4102,279.1134,279.1517,8808.0
2023-10-12 13:45:00,291.6,291.86,291.53,291.83,6806.0,279.1517,279.4006,279.0847,279.3719,6806.0
2023-10-12 13:50:00,291.86,291.86,291.55,291.61,12623.0,279.4006,279.4006,279.1038,279.1613,12623.0
2023-10-12 13:55:00,291.69,291.77,291.32,291.43,16396.0,279.2379,279.3144,278.8836,278.989,16396.0
2023-10-12 14:00:00,291.47,291.59,291.13,291.16,15077.0,279.0272,279.1421,278.7018,278.7305,15077.0
2023-10-12 14:05:00,291.1,291.26,290.98,291.0,8515.0,278.673,278.8262,278.5582,278.5773,8515.0
2023-10-12 14:10:00,291.08,291.16,290.77,290.95,10860.0,278.6539,278.7305,278.3571,278.5294,10860.0
2023-10-12 14:15:00,291.08,291.3,291.0,291.24,6831.0,278.6539,278.8645,278.5773,278.8071,6831.0
2023-10-12 14:20:00,291.29,291.98,291.29,291.84,9579.0,278.8549,279.5155,278.8549,279.3814,9579.0
2023-10-12 14:25:00,291.85,292.06,291.68,291.9,10816.0,279.391,279.5921,279.2283,279.4389,10816.0
2023-10-12 14:30:00,291.9,292.08,291.76,292.07,9709.0,279.4389,279.6112,279.3049,279.6016,9709.0
2023-10-12 14:35:00,292.0,292.07,291.49,291.67,9834.0,279.5346,279.6016,279.0464,279.2187,9834.0
2023-10-12 14:40:00,291.7,291.87,291.56,291.87,8595.0,279.2474,279.4102,279.1134,279.4102,8595.0
2023-10-12 14:45:00,291.83,292.12,291.64,292.09,9948.0,279.3719,279.6495,279.19,279.6208,9948.0
2023-10-12 14:50:00,292.1,292.34,291.86,292.03,9224.0,279.6303,279.8601,279.4006,279.5633,9224.0
2023-10-12 14:55:00,292.04,292.25,291.96,292.12,6325.0,279.5729,279.7739,279.4963,279.6495,6325.0
2023-10-12 15:00:00,292.06,292.47,292.01,292.47,4999.0,279.5921,279.9846,279.5442,279.9846,4999.0
2023-10-12 15:05:00,292.34,292.59,292.19,292.49,9532.0,279.8601,280.0994,279.7165,280.0037,9532.0
2023-10-12 15:10:00,292.46,292.51,292.21,292.51,9768.0,279.975,280.0228,279.7357,280.0228,9768.0
2023-10-12 15:15:00,292.42,292.66,292.2,292.63,8654.0,279.9367,280.1664,279.7261,280.1377,8654.0
2023-10-12 15:20:00,292.62,292.63,292.32,292.32,9165.0,280.1282,280.1377,279.841,279.841,9165.0
2023-10-12 15:25:00,292.35,292.49,292.22,292.39,8121.0,279.8697,280.0037,279.7452,279.908,8121.0
2023-10-12 15:30:00,292.46,293.12,292.46,292.97,12887.0,279.975,280.6068,279.975,280.4632,12887.0
2023-10-12 15:35:00,292.97,293.12,292.9,293.06,8286.0,280.4632,280.6068,280.3962,280.5494,8286.0
2023-10-12 15:40:00,293.15,293.2,292.81,292.85,13512.0,280.6355,280.6834,280.31,280.3483,13512.0
2023-10-12 15:45:00,292.83,293.12,292.68,293.12,23578.0,280.3292,280.6068,280.1856,280.6068,23578.0
2023-10-12 15:50:00,293.2,293.48,292.86,293.0,36398.0,280.6834,280.9514,280.3579,280.4919,36398.0
2023-10-12 15:55:00,292.99,293.19,292.93,293.0,98737.0,280.4824,280.6738,280.4249,280.4919,98737.0
2023-10-13 09:30:00,292.94,293.48,292.61,292.61,43160.0,280.4345,280.9514,280.1186,280.1186,43160.0
2023-10-13 09:35:00,292.59,293.47,292.09,293.36,24584.0,280.0994,280.9419,279.6208,280.8366,24584.0
2023-10-13 09:40:00,293.49,293.79,293.22,293.26,13056.0,280.961,281.2482,280.7025,280.7408,13056.0
2023-10-13 09:45:00,293.25,293.89,292.98,293.75,16514.0,280.7313,281.3439,280.4728,281.2099,16514.0
2023-10-13 09:50:00,293.88,294.63,293.72,294.31,22859.0,281.3344,282.0523,281.1812,281.746,22859.0
2023-10-13 09:55:00,294.37,294.67,294.05,294.2,14743.0,281.8034,282.0906,281.4971,281.6407,14743.0
2023-10-13 10:00:00,294.39,294.47,293.71,293.82,13918.0,281.8226,281.8992,281.1716,281.2769,13918.0
2023-10-13 10:05:00,294.0,294.0,293.54,293.75,6709.0,281.4492,281.4492,281.0089,281.2099,6709.0
2023-10-13 10:10:00,293.84,293.86,293.48,293.62,14340.0,281.2961,281.3152,280.9514,281.0855,14340.0
2023-10-13 10:15:00,293.67,294.24,293.56,294.24,9964.0,281.1333,281.679,281.028,281.679,9964.0
2023-10-13 10:20:00,294.21,294.51,294.07,294.1,15787.0,281.6503,281.9375,281.5163,281.545,15787.0
2023-10-13 10:25:00,294.24,294.32,294.06,294.12,6221.0,281.679,281.7556,281.5067,281.5641,6221.0
2023-10-13 10:30:00,294.04,294.71,294.0,294.61,12451.0,281.4875,282.1289,281.4492,282.0332,12451.0
2023-10-13 10:35:00,294.64,294.73,293.84,293.84,12021.0,282.0619,282.1481,281.2961,281.2961,12021.0
2023-10-13 10:40:00,293.9,294.07,293.61,293.84,10634.0,281.3535,281.5163,281.0759,281.2961,10634.0
2023-10-13 10:45:00,293.84,293.99,293.58,293.71,12970.0,281.2961,281.4397,281.0472,281.1716,12970.0
2023-10-13 10:50:00,293.75,293.75,292.56,292.77,10572.0,281.2099,281.2099,280.0707,280.2717,10572.0
2023-10-13 10:55:00,292.8,292.9,292.5,292.65,7342.0,280.3005,280.3962,280.0133,280.1569,7342.0
2023-10-13 11:00:00,292.63,292.72,292.32,292.33,7020.0,280.1377,280.2239,279.841,279.8505,7020.0
2023-10-13 11:05:00,292.24,292.35,291.62,292.18,18330.0,279.7644,279.8697,279.1708,279.7069,18330.0
2023-10-13 11:10:00,292.45,292.45,291.97,292.24,29383.0,279.9654,279.9654,279.5059,279.7644,29383.0
2023-10-13 11:15:00,292.2,292.82,292.2,292.65,6693.0,279.7261,280.3196,279.7261,280.1569,6693.0
2023-10-13 11:20:00,292.63,292.81,292.5,292.58,9857.0,280.1377,280.31,280.0133,280.0899,9857.0
2023-10-13 11:25:00,292.59,292.6,292.1,292.58,6410.0,280.0994,280.109,279.6303,280.0899,6410.0
2023-10-13 11:30:00,292.58,292.75,292.41,292.71,13391.0,280.0899,280.2526,279.9271,280.2143,13391.0
2023-10-13 11:35:00,292.73,293.01,292.67,292.72,11903.0,280.2335,280.5015,280.176,280.2239,11903.0
2023-10-13 11:40:00,292.83,292.97,292.58,292.59,7829.0,280.3292,280.4632,280.0899,280.0994,7829.0
2023-10-13 11:45:00,292.57,292.69,292.4,292.53,5215.0,280.0803,280.1952,279.9175,280.042,5215.0
2023-10-13 11:50:00,292.44,292.44,291.92,292.0,6645.0,279.9558,279.9558,279.458,279.5346,6645.0
2023-10-13 11:55:00,291.93,291.93,291.6,291.81,6904.0,279.4676,279.4676,279.1517,279.3527,6904.0
2023-10-13 12:00:00,291.74,291.96,291.5,291.77,14165.0,279.2857,279.4963,279.056,279.3144,14165.0
2023-10-13 12:05:00,291.86,292.24,291.86,292.24,5677.0,279.4006,279.7644,279.4006,279.7644,5677.0
2023-10-13 12:10:00,292.12,292.24,291.95,291.95,6386.0,279.6495,279.7644,279.4868,279.4868,6386.0
2023-10-13 12:15:00,292.0,292.7,291.94,292.56,5760.0,279.5346,280.2047,279.4772,280.0707,5760.0
2023-10-13 12:20:00,292.63,292.9,292.35,292.4,6078.0,280.1377,280.3962,279.8697,279.9175,6078.0
2023-10-13 12:25:00,292.39,292.99,292.26,292.99,10114.0,279.908,280.4824,279.7835,280.4824,10114.0
2023-10-13 12:30:00,293.01,293.12,292.69,293.11,8120.0,280.5015,280.6068,280.1952,280.5972,8120.0
2023-10-13 12:35:00,293.09,293.09,292.79,292.95,20565.0,280.5781,280.5781,280.2909,280.4441,20565.0
2023-10-13 12:40:00,293.06,293.14,292.8,292.8,30458.0,280.5494,280.626,280.3005,280.3005,30458.0
2023-10-13 12:45:00,292.84,292.84,292.31,292.31,10998.0,280.3388,280.3388,279.8314,279.8314,10998.0
2023-10-13 12:50:00,292.14,292.22,291.59,292.01,11619.0,279.6686,279.7452,279.1421,279.5442,11619.0
2023-10-13 12:55:00,292.09,292.18,291.89,291.94,4751.0,279.6208,279.7069,279.4293,279.4772,4751.0
2023-10-13 13:00:00,291.92,292.18,291.92,291.92,5400.0,279.458,279.7069,279.458,279.458,5400.0
2023-10-13 13:05:00,291.92,291.92,291.5,291.63,4081.0,279.458,279.458,279.056,279.1804,4081.0
2023-10-13 13:10:00,291.66,291.82,291.3,291.31,12514.0,279.2091,279.3623,278.8645,278.8741,12514.0
2023-10-13 13:15:00,291.31,291.58,291.12,291.46,6811.0,278.8741,279.1325,278.6922,279.0177,6811.0
2023-10-13 13:20:00,291.57,291.83,291.46,291.62,5629.0,279.123,279.3719,279.0177,279.1708,5629.0
2023-10-13 13:25:00,291.69,291.7,291.17,291.3,6548.0,279.2379,279.2474,278.7401,278.8645,6548.0
2023-10-13 13:30:00,291.25,291.48,291.18,291.43,5408.0,278.8166,279.0368,278.7496,278.989,5408.0
2023-10-13 13:35:00,291.53,291.53,291.25,291.51,6128.0,279.0847,279.0847,278.8166,279.0655,6128.0
2023-10-13 13:40:00,291.68,292.78,291.52,292.52,10256.0,279.2283,280.2813,279.0751,280.0324,10256.0
2023-10-13 13:45:00,292.48,292.6,292.29,292.41,5983.0,279.9941,280.109,279.8122,279.9271,5983.0
2023-10-13 13:50:00,292.47,292.53,292.38,292.46,2303.0,279.9846,280.042,279.8984,279.975,2303.0
2023-10-13 13:55:00,292.41,292.66,292.33,292.39,4455.0,279.9271,280.1664,279.8505,279.908,4455.0
2023-10-13 14:00:00,292.31,292.39,292.02,292.14,13767.0,279.8314,279.908,279.5538,279.6686,13767.0
2023-10-13 14:05:00,292.2,292.57,292.18,292.42,5977.0,279.7261,280.0803,279.7069,279.9367,5977.0
2023-10-13 14:10:00,292.31,292.39,292.17,292.18,6141.0,279.8314,279.908,279.6974,279.7069,6141.0
2023-10-13 14:15:00,292.18,292.37,292.04,292.24,4701.0,279.7069,279.8888,279.5729,279.7644,4701.0
2023-10-13 14:20:00,292.29,292.44,291.91,291.92,9802.0,279.8122,279.9558,279.4485,279.458,9802.0
2023-10-13 14:25:00,292.0,292.12,291.89,292.12,4706.0,279.5346,279.6495,279.4293,279.6495,4706.0
2023-10-13 14:30:00,292.11,292.46,292.11,292.38,4100.0,279.6399,279.975,279.6399,279.8984,4100.0
2023-10-13 14:35:00,292.33,292.49,291.59,291.68,7373.0,279.8505,280.0037,279.1421,279.2283,7373.0
2023-10-13 14:40:00,291.56,291.77,291.4,291.47,6580.0,279.1134,279.3144,278.9602,279.0272,6580.0
2023-10-13 14:45:00,291.44,291.44,291.1,291.15,6047.0,278.9985,278.9985,278.673,278.7209,6047.0
2023-10-13 14:50:00,291.08,291.56,291.07,291.55,15521.0,278.6539,279.1134,278.6443,279.1038,15521.0
2023-10-13 14:55:00,291.53,291.66,291.24,291.6,8647.0,279.0847,279.2091,278.8071,279.1517,8647.0
2023-10-13 15:00:00,291.63,292.03,291.44,291.95,10308.0,279.1804,279.5633,278.9985,279.4868,10308.0
2023-10-13 15:05:00,291.94,292.0,291.44,291.95,11723.0,279.4772,279.5346,278.9985,279.4868,11723.0
2023-10-13 15:10:00,291.91,292.37,291.77,292.23,10950.0,279.4485,279.8888,279.3144,279.7548,10950.0
2023-10-13 15:15:00,292.12,292.18,291.57,291.67,12435.0,279.6495,279.7069,279.123,279.2187,12435.0
2023-10-13 15:20:00,291.64,291.71,291.44,291.58,7741.0,279.19,279.257,278.9985,279.1325,7741.0
2023-10-13 15:25:00,291.65,291.65,291.0,291.14,13118.0,279.1996,279.1996,278.5773,278.7113,13118.0
2023-10-13 15:30:00,291.2,291.77,291.2,291.6,12805.0,278.7688,279.3144,278.7688,279.1517,12805.0
2023-10-13 15:35:00,291.58,291.74,291.51,291.62,9503.0,279.1325,279.2857,279.0655,279.1708,9503.0
2023-10-13 15:40:00,291.59,291.64,290.89,290.93,10084.0,279.1421,279.19,278.472,278.5103,10084.0
2023-10-13 15:45:00,291.11,291.59,290.98,291.59,16970.0,278.6826,279.1421,278.5582,279.1421,16970.0
2023-10-13 15:50:00,291.53,292.06,291.45,292.06,26632.0,279.0847,279.5921,279.0081,279.5921,26632.0
2023-10-13 15:55:00,292.01,292.01,291.52,291.95,55570.0,279.5442,279.5442,279.0751,279.4868,55570.0
2023-10-16 09:30:00,294.43,295.23,293.74,293.83,47908.0,281.8609,282.6267,281.2003,281.2865,47908.0
2023-10-16 09:35:00,293.9,294.43,293.58,293.97,14332.0,281.3535,281.8609,281.0472,281.4205,14332.0
2023-10-16 09:40:00,294.03,294.79,293.74,294.78,10911.0,281.478,282.2055,281.2003,282.1959,10911.0
2023-10-16 09:45:00,294.65,295.73,294.62,295.51,23826.0,282.0715,283.1054,282.0428,282.8948,23826.0
2023-10-16 09:50:00,295.48,295.91,295.16,295.7,12155.0,282.8661,283.2777,282.5597,283.0767,12155.0
2023-10-16 09:55:00,295.66,295.99,295.44,295.97,16357.0,283.0384,283.3543,282.8278,283.3351,16357.0
2023-10-16 10:00:00,295.98,296.1,295.36,295.83,32087.0,283.3447,283.4596,282.7512,283.2011,32087.0
2023-10-16 10:05:00,295.82,295.96,295.26,295.39,17100.0,283.1915,283.3256,282.6555,282.7799,17100.0
2023-10-16 10:10:00,295.56,295.95,295.19,295.83,17540.0,282.9426,283.316,282.5884,283.2011,17540.0
2023-10-16 10:15:00,295.83,296.61,295.8,296.61,18430.0,283.2011,283.9478,283.1724,283.9478,18430.0
2023-10-16 10:20:00,296.53,297.06,296.53,296.94,44322.0,283.8712,284.3786,283.8712,284.2637,44322.0
2023-10-16 10:25:00,297.0,297.13,296.69,297.0,27656.0,284.3212,284.4456,284.0244,284.3212,27656.0
2023-10-16 10:30:00,297.03,297.78,296.98,297.62,12058.0,284.3499,285.0679,284.302,284.9147,12058.0
2023-10-16 10:35:00,297.6,297.67,296.99,297.2,24334.0,284.8956,284.9626,284.3116,284.5126,24334.0
2023-10-16 10:40:00,297.29,297.41,296.8,297.09,33560.0,284.5988,284.7137,284.1297,284.4073,33560.0
2023-10-16 10:45:00,297.16,297.54,297.0,297.45,12188.0,284.4743,284.8381,284.3212,284.752,12188.0
2023-10-16 10:50:00,297.45,297.62,297.27,297.44,30627.0,284.752,284.9147,284.5796,284.7424,30627.0
2023-10-16 10:55:00,297.44,297.81,297.35,297.79,13926.0,284.7424,285.0966,284.6562,285.0774,13926.0
2023-10-16 11:00:00,297.92,298.32,297.73,297.8,13524.0,285.2019,285.5848,285.02,285.087,13524.0
2023-10-16 11:05:00,297.75,297.89,297.68,297.83,8755.0,285.0392,285.1732,284.9721,285.1157,8755.0
2023-10-16 11:10:00,297.83,297.87,297.14,297.24,16053.0,285.1157,285.154,284.4552,284.5509,16053.0
2023-10-16 11:15:00,297.23,297.24,296.8,297.0,18765.0,284.5414,284.5509,284.1297,284.3212,18765.0
2023-10-16 11:20:00,296.94,297.29,296.84,296.99,6869.0,284.2637,284.5988,284.168,284.3116,6869.0
2023-10-16 11:25:00,296.99,297.23,296.85,296.86,9959.0,284.3116,284.5414,284.1776,284.1871,9959.0
2023-10-16 11:30:00,296.87,296.88,296.46,296.5,11922.0,284.1967,284.2063,283.8042,283.8425,11922.0
2023-10-16 11:35:00,296.54,296.62,296.38,296.44,14277.0,283.8808,283.9574,283.7276,283.7851,14277.0
2023-10-16 11:40:00,296.36,296.5,296.14,296.23,12155.0,283.7085,283.8425,283.4979,283.584,12155.0
2023-10-16 11:45:00,296.24,296.7,296.15,296.68,14714.0,283.5936,284.034,283.5075,284.0148,14714.0
2023-10-16 11:50:00,296.67,296.93,296.59,296.8,6465.0,284.0053,284.2542,283.9287,284.1297,6465.0
2023-10-16 11:55:00,296.92,296.98,296.58,296.9,14032.0,284.2446,284.302,283.9191,284.2254,14032.0
2023-10-16 12:00:00,296.9,297.06,296.78,296.78,8423.0,284.2254,284.3786,284.1106,284.1106,8423.0
2023-10-16 12:05:00,296.82,297.11,296.82,297.03,6050.0,284.1489,284.4265,284.1489,284.3499,6050.0
2023-10-16 12:10:00,297.09,297.1,296.74,296.8,8600.0,284.4073,284.4169,284.0723,284.1297,8600.0
2023-10-16 12:15:00,296.77,296.87,296.66,296.68,12695.0,284.101,284.1967,283.9957,284.0148,12695.0
2023-10-16 12:20:00,296.71,296.99,296.62,296.92,8331.0,284.0436,284.3116,283.9574,284.2446,8331.0
2023-10-16 12:25:00,296.92,296.92,296.59,296.74,7370.0,284.2446,284.2446,283.9287,284.0723,7370.0
2023-10-16 12:30:00,296.7,296.9,296.61,296.8,5882.0,284.034,284.2254,283.9478,284.1297,5882.0
2023-10-16 12:35:00,296.7,297.0,296.68,296.91,5660.0,284.034,284.3212,284.0148,284.235,5660.0
2023-10-16 12:40:00,296.92,296.92,296.77,296.81,8693.0,284.2446,284.2446,284.101,284.1393,8693.0
2023-10-16 12:45:00,296.88,296.97,296.84,296.9,11786.0,284.2063,284.2925,284.168,284.2254,11786.0
2023-10-16 12:50:00,296.9,297.23,296.87,297.04,10062.0,284.2254,284.5414,284.1967,284.3595,10062.0
2023-10-16 12:55:00,297.04,297.19,296.82,297.19,12643.0,284.3595,284.5031,284.1489,284.5031,12643.0
2023-10-16 13:00:00,297.24,297.65,297.18,297.52,9771.0,284.5509,284.9434,284.4935,284.819,9771.0
2023-10-16 13:05:00,297.57,297.71,297.55,297.61,7336.0,284.8668,285.0009,284.8477,284.9051,7336.0
2023-10-16 13:10:00,297.68,298.0,297.61,297.89,15363.0,284.9721,285.2785,284.9051,285.1732,15363.0
2023-10-16 13:15:00,297.91,298.01,297.57,297.61,11812.0,285.1923,285.2881,284.8668,284.9051,11812.0
2023-10-16 13:20:00,297.52,297.52,296.76,296.95,11509.0,284.819,284.819,284.0914,284.2733,11509.0
2023-10-16 13:25:00,296.84,297.11,296.37,297.11,13410.0,284.168,284.4265,283.7181,284.4265,13410.0
2023-10-16 13:30:00,297.08,297.51,297.01,297.23,5972.0,284.3978,284.8094,284.3307,284.5414,5972.0
2023-10-16 13:35:00,297.23,297.61,297.22,297.53,7701.0,284.5414,284.9051,284.5318,284.8285,7701.0
2023-10-16 13:40:00,297.6,298.22,297.51,298.16,8054.0,284.8956,285.4891,284.8094,285.4317,8054.0
2023-10-16 13:45:00,298.16,298.28,298.08,298.25,10958.0,285.4317,285.5465,285.3551,285.5178,10958.0
2023-10-16 13:50:00,298.22,298.29,298.11,298.17,6306.0,285.4891,285.5561,285.3838,285.4412,6306.0
2023-10-16 13:55:00,298.25,298.37,297.89,297.9,7099.0,285.5178,285.6327,285.1732,285.1827,7099.0
2023-10-16 14:00:00,297.9,297.99,297.73,297.8,5416.0,285.1827,285.2689,285.02,285.087,5416.0
2023-10-16 14:05:00,297.91,297.91,297.71,297.81,4292.0,285.1923,285.1923,285.0009,285.0966,4292.0
2023-10-16 14:10:00,297.91,297.93,297.64,297.64,6439.0,285.1923,285.2115,284.9338,284.9338,6439.0
2023-10-16 14:15:00,297.62,297.8,297.44,297.57,14731.0,284.9147,285.087,284.7424,284.8668,14731.0
2023-10-16 14:20:00,297.61,297.68,297.33,297.36,7012.0,284.9051,284.9721,284.6371,284.6658,7012.0
2023-10-16 14:25:00,297.35,297.61,297.25,297.29,9280.0,284.6562,284.9051,284.5605,284.5988,9280.0
2023-10-16 14:30:00,297.19,297.48,297.19,297.42,7789.0,284.5031,284.7807,284.5031,284.7232,7789.0
2023-10-16 14:35:00,297.45,297.49,296.85,296.94,9387.0,284.752,284.7903,284.1776,284.2637,9387.0
2023-10-16 14:40:00,296.91,297.32,296.91,297.16,14148.0,284.235,284.6275,284.235,284.4743,14148.0
2023-10-16 14:45:00,297.15,297.21,296.93,296.98,12865.0,284.4648,284.5222,284.2542,284.302,12865.0
2023-10-16 14:50:00,296.98,297.18,296.86,297.14,12620.0,284.302,284.4935,284.1871,284.4552,12620.0
2023-10-16 14:55:00,297.16,297.67,297.08,297.65,21220.0,284.4743,284.9626,284.3978,284.9434,21220.0
2023-10-16 15:00:00,297.65,297.78,297.44,297.75,12705.0,284.9434,285.0679,284.7424,285.0392,12705.0
2023-10-16 15:05:00,297.79,297.97,297.73,297.95,10851.0,285.0774,285.2498,285.02,285.2306,10851.0
2023-10-16 15:10:00,297.95,297.95,297.42,297.5,17510.0,285.2306,285.2306,284.7232,284.7998,17510.0
2023-10-16 15:15:00,297.44,297.92,297.44,297.74,13120.0,284.7424,285.2019,284.7424,285.0296,13120.0
2023-10-16 15:20:00,297.79,298.12,297.73,297.97,13665.0,285.0774,285.3934,285.02,285.2498,13665.0
2023-10-16 15:25:00,297.94,298.2,297.93,298.2,9730.0,285.221,285.4699,285.2115,285.4699,9730.0
2023-10-16 15:30:00,298.16,298.22,297.54,297.55,33170.0,285.4317,285.4891,284.8381,284.8477,33170.0
2023-10-16 15:35:00,297.51,297.64,297.33,297.35,20333.0,284.8094,284.9338,284.6371,284.6562,20333.0
2023-10-16 15:40:00,297.35,297.57,297.17,297.44,25657.0,284.6562,284.8668,284.4839,284.7424,25657.0
2023-10-16 15:45:00,297.42,297.42,297.1,297.14,31107.0,284.7232,284.7232,284.4169,284.4552,31107.0
2023-10-16 15:50:00,297.09,297.72,297.09,297.72,51091.0,284.4073,285.0104,284.4073,285.0104,51091.0
2023-10-16 15:55:00,297.73,298.0,297.21,297.29,131526.0,285.02,285.2785,284.5222,284.5988,131526.0
2023-10-17 09:30:00,296.69,298.36,296.56,297.14,77081.0,284.0244,285.6231,283.9,284.4552,77081.0
2023-10-17 09:35:00,297.17,297.91,296.54,297.11,16900.0,284.4839,285.1923,283.8808,284.4265,16900.0
2023-10-17 09:40:00,297.26,297.39,296.5,296.96,9101.0,284.5701,284.6945,283.8425,284.2829,9101.0
2023-10-17 09:45:00,296.75,298.05,296.75,297.58,10665.0,284.0818,285.3263,284.0818,284.8764,10665.0
2023-10-17 09:50:00,297.35,297.35,296.64,296.78,7924.0,284.6562,284.6562,283.9765,284.1106,7924.0
2023-10-17 09:55:00,296.71,297.01,296.52,296.95,7279.0,284.0436,284.3307,283.8617,284.2733,7279.0
2023-10-17 10:00:00,296.95,297.0,295.93,296.0,16568.0,284.2733,284.3212,283.2968,283.3639,16568.0
2023-10-17 10:05:00,295.97,296.61,295.52,296.59,21339.0,283.3351,283.9478,282.9044,283.9287,21339.0
2023-10-17 10:10:00,296.57,297.07,296.48,297.07,6876.0,283.9095,284.3882,283.8234,284.3882,6876.0
2023-10-17 10:15:00,297.03,297.1,296.57,296.67,7038.0,284.3499,284.4169,283.9095,284.0053,7038.0
2023-10-17 10:20:00,296.75,297.13,296.58,296.99,14795.0,284.0818,284.4456,283.9191,284.3116,14795.0
2023-10-17 10:25:00,296.94,297.06,296.41,296.56,5873.0,284.2637,284.3786,283.7564,283.9,5873.0
2023-10-17 10:30:00,296.39,296.39,296.02,296.31,4950.0,283.7372,283.7372,283.383,283.6606,4950.0
2023-10-17 10:35:00,296.29,296.33,296.03,296.31,5668.0,283.6415,283.6798,283.3926,283.6606,5668.0
2023-10-17 10:40:00,296.31,296.36,295.8,296.07,6677.0,283.6606,283.7085,283.1724,283.4309,6677.0
2023-10-17 10:45:00,296.1,296.32,295.69,295.73,6981.0,283.4596,283.6702,283.0671,283.1054,6981.0
2023-10-17 10:50:00,295.7,295.71,295.15,295.28,12054.0,283.0767,283.0862,282.5501,282.6746,12054.0
2023-10-17 10:55:00,295.29,295.54,295.25,295.52,19843.0,282.6842,282.9235,282.6459,282.9044,19843.0
2023-10-17 11:00:00,295.5,295.74,295.29,295.72,16331.0,282.8852,283.115,282.6842,283.0958,16331.0
2023-10-17 11:05:00,295.72,296.18,295.33,295.34,16619.0,283.0958,283.5362,282.7225,282.732,16619.0
2023-10-17 11:10:00,295.36,295.73,295.29,295.44,11372.0,282.7512,283.1054,282.6842,282.8278,11372.0
2023-10-17 11:15:00,295.55,295.76,295.29,295.41,7364.0,282.9331,283.1341,282.6842,282.799,7364.0
2023-10-17 11:20:00,295.52,295.52,295.21,295.35,11123.0,282.9044,282.9044,282.6076,282.7416,11123.0
2023-10-17 11:25:00,295.32,295.73,295.32,295.66,9047.0,282.7129,283.1054,282.7129,283.0384,9047.0
2023-10-17 11:30:00,295.69,296.12,295.62,296.07,9766.0,283.0671,283.4787,283.0001,283.4309,9766.0
2023-10-17 11:35:00,296.07,296.35,296.04,296.25,8609.0,283.4309,283.6989,283.4022,283.6032,8609.0
2023-10-17 11:40:00,296.26,296.51,296.17,296.33,11506.0,283.6128,283.8521,283.5266,283.6798,11506.0
2023-10-17 11:45:00,296.33,296.5,296.15,296.45,6989.0,283.6798,283.8425,283.5075,283.7946,6989.0
2023-10-17 11:50:00,296.46,296.77,296.43,296.69,10624.0,283.8042,284.101,283.7755,284.0244,10624.0
2023-10-17 11:55:00,296.67,296.71,296.39,296.51,18393.0,284.0053,284.0436,283.7372,283.8521,18393.0
2023-10-17 12:00:00,296.48,297.04,296.48,296.86,16066.0,283.8234,284.3595,283.8234,284.1871,16066.0
2023-10-17 12:05:00,296.87,297.08,296.75,296.79,13400.0,284.1967,284.3978,284.0818,284.1201,13400.0
2023-10-17 12:10:00,296.97,297.17,296.76,296.83,7060.0,284.2925,284.4839,284.0914,284.1584,7060.0
2023-10-17 12:15:00,296.9,297.07,296.64,296.65,10964.0,284.2254,284.3882,283.9765,283.9861,10964.0
2023-10-17 12:20:00,296.76,297.19,296.68,297.03,11929.0,284.0914,284.5031,284.0148,284.3499,11929.0
2023-10-17 12:25:00,297.1,297.6,297.1,297.6,11211.0,284.4169,284.8956,284.4169,284.8956,11211.0
2023-10-17 12:30:00,297.61,297.72,296.92,296.93,10894.0,284.9051,285.0104,284.2446,284.2542,10894.0
2023-10-17 12:35:00,296.92,297.02,296.68,296.86,15161.0,284.2446,284.3403,284.0148,284.1871,15161.0
2023-10-17 12:40:00,296.7,296.79,296.51,296.65,7000.0,284.034,284.1201,283.8521,283.9861,7000.0
2023-10-17 12:45:00,296.59,296.62,296.16,296.35,4672.0,283.9287,283.9574,283.517,283.6989,4672.0
2023-10-17 12:50:00,296.34,296.62,296.13,296.51,5627.0,283.6893,283.9574,283.4883,283.8521,5627.0
2023-10-17 12:55:00,296.37,296.5,295.79,295.95,7875.0,283.7181,283.8425,283.1628,283.316,7875.0
2023-10-17 13:00:00,295.94,296.01,295.78,295.8,5684.0,283.3064,283.3734,283.1533,283.1724,5684.0
2023-10-17 13:05:00,295.8,296.03,295.71,295.97,4880.0,283.1724,283.3926,283.0862,283.3351,4880.0
2023-10-17 13:10:00,295.96,295.98,295.82,295.84,9227.0,283.3256,283.3447,283.1915,283.2107,9227.0
2023-10-17 13:15:00,295.92,296.12,295.86,296.04,5003.0,283.2873,283.4787,283.2298,283.4022,5003.0
2023-10-17 13:20:00,296.04,296.2,296.02,296.08,6486.0,283.4022,283.5553,283.383,283.4404,6486.0
2023-10-17 13:25:00,296.05,296.23,296.0,296.18,6114.0,283.4117,283.584,283.3639,283.5362,6114.0
2023-10-17 13:30:00,296.25,296.25,295.64,295.91,7365.0,283.6032,283.6032,283.0192,283.2777,7365.0
2023-10-17 13:35:00,296.09,296.2,296.0,296.06,3827.0,283.45,283.5553,283.3639,283.4213,3827.0
2023-10-17 13:40:00,296.04,296.11,295.64,295.74,14893.0,283.4022,283.4692,283.0192,283.115,14893.0
2023-10-17 13:45:00,295.6,295.81,295.6,295.7,4326.0,282.9809,283.182,282.9809,283.0767,4326.0
2023-10-17 13:50:00,295.79,295.79,295.14,295.28,10907.0,283.1628,283.1628,282.5406,282.6746,10907.0
2023-10-17 13:55:00,295.18,295.28,295.05,295.19,14748.0,282.5789,282.6746,282.4544,282.5884,14748.0
2023-10-17 14:00:00,295.13,295.19,294.85,294.91,19634.0,282.531,282.5884,282.263,282.3204,19634.0
2023-10-17 14:05:00,294.81,294.96,294.76,294.92,7834.0,282.2247,282.3683,282.1768,282.33,7834.0
2023-10-17 14:10:00,294.92,295.24,294.83,294.89,11489.0,282.33,282.6363,282.2438,282.3012,11489.0
2023-10-17 14:15:00,294.9,295.01,294.5,294.51,7734.0,282.3108,282.4161,281.9279,281.9375,7734.0
2023-10-17 14:20:00,294.53,294.88,294.52,294.79,5596.0,281.9566,282.2917,281.947,282.2055,5596.0
2023-10-17 14:25:00,294.67,294.8,294.67,294.77,3886.0,282.0906,282.2151,282.0906,282.1864,3886.0
2023-10-17 14:30:00,294.72,294.91,294.66,294.91,10561.0,282.1385,282.3204,282.0811,282.3204,10561.0
2023-10-17 14:35:00,294.93,295.37,294.84,295.37,8246.0,282.3395,282.7608,282.2534,282.7608,8246.0
2023-10-17 14:40:00,295.32,295.65,295.32,295.64,11239.0,282.7129,283.0288,282.7129,283.0192,11239.0
2023-10-17 14:45:00,295.57,295.71,295.4,295.5,5610.0,282.9522,283.0862,282.7895,282.8852,5610.0
2023-10-17 14:50:00,295.49,295.49,294.73,294.84,5784.0,282.8756,282.8756,282.1481,282.2534,5784.0
2023-10-17 14:55:00,294.65,295.08,294.51,295.01,5045.0,282.0715,282.4831,281.9375,282.4161,5045.0
2023-10-17 15:00:00,294.88,295.04,294.79,295.01,7126.0,282.2917,282.4448,282.2055,282.4161,7126.0
2023-10-17 15:05:00,295.11,295.62,294.98,295.55,4811.0,282.5119,283.0001,282.3874,282.9331,4811.0
2023-10-17 15:10:00,295.61,295.77,295.57,295.6,8190.0,282.9905,283.1437,282.9522,282.9809,8190.0
2023-10-17 15:15:00,295.62,295.7,295.3,295.54,9012.0,283.0001,283.0767,282.6937,282.9235,9012.0
2023-10-17 15:20:00,295.56,295.79,295.55,295.55,6518.0,282.9426,283.1628,282.9331,282.9331,6518.0
2023-10-17 15:25:00,295.61,295.75,295.55,295.72,6744.0,282.9905,283.1245,282.9331,283.0958,6744.0
2023-10-17 15:30:00,295.75,295.81,295.45,295.47,15534.0,283.1245,283.182,282.8373,282.8565,15534.0
2023-10-17 15:35:00,295.44,295.54,295.31,295.33,11818.0,282.8278,282.9235,282.7033,282.7225,11818.0
2023-10-17 15:40:00,295.38,295.51,295.23,295.25,11547.0,282.7703,282.8948,282.6267,282.6459,11547.0
2023-10-17 15:45:00,295.26,295.37,295.13,295.37,22211.0,282.6555,282.7608,282.531,282.7608,22211.0
2023-10-17 15:50:00,295.32,295.71,295.26,295.59,44507.0,282.7129,283.0862,282.6555,282.9714,44507.0
2023-10-17 15:55:00,295.56,295.95,295.36,295.93,78377.0,282.9426,283.316,282.7512,283.2968,78377.0
2023-10-18 09:30:00,293.0,293.33,292.09,292.66,64831.0,280.4919,280.8078,279.6208,280.1664,64831.0
2023-10-18 09:35:00,292.59,292.59,290.7,290.7,23738.0,280.0994,280.0994,278.2901,278.2901,23738.0
2023-10-18 09:40:00,290.81,290.82,289.58,290.45,33687.0,278.3954,278.405,277.2179,278.0508,33687.0
2023-10-18 09:45:00,290.6,292.18,290.6,291.57,27435.0,278.1944,279.7069,278.1944,279.123,27435.0
2023-10-18 09:50:00,291.53,291.56,291.21,291.5,15068.0,279.0847,279.1134,278.7783,279.056,15068.0
2023-10-18 09:55:00,291.61,292.14,291.5,291.59,32603.0,279.1613,279.6686,279.056,279.1421,32603.0
2023-10-18 10:00:00,291.59,291.61,290.53,291.18,30195.0,279.1421,279.1613,278.1274,278.7496,30195.0
2023-10-18 10:05:00,291.18,292.34,291.1,291.86,26112.0,278.7496,279.8601,278.673,279.4006,26112.0
2023-10-18 10:10:00,291.8,291.88,291.21,291.49,14632.0,279.3432,279.4197,278.7783,279.0464,14632.0
2023-10-18 10:15:00,291.42,292.19,291.29,292.13,18681.0,278.9794,279.7165,278.8549,279.6591,18681.0
2023-10-18 10:20:00,292.01,292.02,291.39,291.51,16047.0,279.5442,279.5538,278.9507,279.0655,16047.0
2023-10-18 10:25:00,291.44,291.46,290.68,290.68,12580.0,278.9985,279.0177,278.271,278.271,12580.0
2023-10-18 10:30:00,290.6,291.03,290.51,290.84,4106.0,278.1944,278.606,278.1082,278.4241,4106.0
2023-10-18 10:35:00,290.84,290.87,290.44,290.56,13000.0,278.4241,278.4529,278.0412,278.1561,13000.0
2023-10-18 10:40:00,290.54,290.54,290.05,290.17,10875.0,278.1369,278.1369,277.6679,277.7827,10875.0
2023-10-18 10:45:00,290.18,290.32,289.9,290.08,14188.0,277.7923,277.9263,277.5243,277.6966,14188.0
2023-10-18 10:50:00,290.04,290.1,289.61,290.0,20992.0,277.6583,277.7157,277.2466,277.62,20992.0
2023-10-18 10:55:00,289.99,290.47,289.87,290.09,13083.0,277.6104,278.0699,277.4955,277.7062,13083.0
2023-10-18 11:00:00,290.15,290.77,290.13,290.77,13014.0,277.7636,278.3571,277.7444,278.3571,13014.0
2023-10-18 11:05:00,290.76,290.8,290.55,290.69,8451.0,278.3476,278.3858,278.1465,278.2805,8451.0
2023-10-18 11:10:00,290.65,291.0,290.41,290.94,18446.0,278.2422,278.5773,278.0125,278.5199,18446.0
2023-10-18 11:15:00,290.94,291.29,290.79,291.2,13439.0,278.5199,278.8549,278.3763,278.7688,13439.0
2023-10-18 11:20:00,291.11,291.53,290.99,291.44,13117.0,278.6826,279.0847,278.5677,278.9985,13117.0
2023-10-18 11:25:00,291.49,291.92,291.0,291.0,13983.0,279.0464,279.458,278.5773,278.5773,13983.0
2023-10-18 11:30:00,290.94,291.09,290.64,290.86,17497.0,278.5199,278.6635,278.2327,278.4433,17497.0
2023-10-18 11:35:00,290.78,290.93,290.65,290.72,10919.0,278.3667,278.5103,278.2422,278.3093,10919.0
2023-10-18 11:40:00,290.63,290.74,290.32,290.43,7525.0,278.2231,278.3284,277.9263,278.0316,7525.0
2023-10-18 11:45:00,290.52,290.63,290.38,290.44,7665.0,278.1178,278.2231,277.9838,278.0412,7665.0
2023-10-18 11:50:00,290.5,290.85,290.48,290.62,10816.0,278.0987,278.4337,278.0795,278.2135,10816.0
2023-10-18 11:55:00,290.65,291.0,290.61,290.73,7674.0,278.2422,278.5773,278.204,278.3188,7674.0
2023-10-18 12:00:00,290.69,291.45,290.58,291.37,10632.0,278.2805,279.0081,278.1752,278.9315,10632.0
2023-10-18 12:05:00,291.24,291.38,290.66,291.26,30236.0,278.8071,278.9411,278.2518,278.8262,30236.0
2023-10-18 12:10:00,291.26,291.38,290.85,290.88,10916.0,278.8262,278.9411,278.4337,278.4624,10916.0
2023-10-18 12:15:00,290.88,290.96,290.54,290.59,12129.0,278.4624,278.539,278.1369,278.1848,12129.0
2023-10-18 12:20:00,290.42,290.65,290.12,290.36,15789.0,278.0221,278.2422,277.7349,277.9646,15789.0
2023-10-18 12:25:00,290.4,290.53,290.23,290.29,9855.0,278.0029,278.1274,277.8402,277.8976,9855.0
2023-10-18 12:30:00,290.31,290.4,290.21,290.34,4196.0,277.9168,278.0029,277.821,277.9455,4196.0
2023-10-18 12:35:00,290.34,290.64,290.24,290.62,10977.0,277.9455,278.2327,277.8498,278.2135,10977.0
2023-10-18 12:40:00,290.62,291.01,290.62,290.84,5859.0,278.2135,278.5869,278.2135,278.4241,5859.0
2023-10-18 12:45:00,290.86,290.86,290.66,290.77,7444.0,278.4433,278.4433,278.2518,278.3571,7444.0
2023-10-18 12:50:00,290.68,290.8,290.61,290.8,9675.0,278.271,278.3858,278.204,278.3858,9675.0
2023-10-18 12:55:00,290.75,291.04,290.66,291.02,6358.0,278.338,278.6156,278.2518,278.5965,6358.0
2023-10-18 13:00:00,290.95,292.25,290.65,292.14,14463.0,278.5294,279.7739,278.2422,279.6686,14463.0
2023-10-18 13:05:00,292.2,292.26,291.88,292.19,6644.0,279.7261,279.7835,279.4197,279.7165,6644.0
2023-10-18 13:10:00,292.19,292.55,292.12,292.28,12966.0,279.7165,280.0611,279.6495,279.8027,12966.0
2023-10-18 13:15:00,292.25,292.7,292.25,292.54,5883.0,279.7739,280.2047,279.7739,280.0516,5883.0
2023-10-18 13:20:00,292.55,292.55,291.77,291.8,8316.0,280.0611,280.0611,279.3144,279.3432,8316.0
2023-10-18 13:25:00,291.8,291.9,291.61,291.88,7529.0,279.3432,279.4389,279.1613,279.4197,7529.0
2023-10-18 13:30:00,291.88,291.89,291.08,291.21,8757.0,279.4197,279.4293,278.6539,278.7783,8757.0
2023-10-18 13:35:00,291.13,291.13,290.76,290.88,5610.0,278.7018,278.7018,278.3476,278.4624,5610.0
2023-10-18 13:40:00,290.88,291.2,290.76,291.04,8228.0,278.4624,278.7688,278.3476,278.6156,8228.0
2023-10-18 13:45:00,291.01,291.08,290.83,291.05,5658.0,278.5869,278.6539,278.4146,278.6252,5658.0
2023-10-18 13:50:00,291.02,291.36,291.02,291.23,12964.0,278.5965,278.9219,278.5965,278.7975,12964.0
2023-10-18 13:55:00,291.27,291.68,291.15,291.49,7908.0,278.8358,279.2283,278.7209,279.0464,7908.0
2023-10-18 14:00:00,291.53,291.6,291.15,291.3,11376.0,279.0847,279.1517,278.7209,278.8645,11376.0
2023-10-18 14:05:00,291.25,291.95,291.15,291.62,10194.0,278.8166,279.4868,278.7209,279.1708,10194.0
2023-10-18 14:10:00,291.66,291.66,291.43,291.48,5696.0,279.2091,279.2091,278.989,279.0368,5696.0
2023-10-18 14:15:00,291.47,291.47,290.98,291.07,5405.0,279.0272,279.0272,278.5582,278.6443,5405.0
2023-10-18 14:20:00,291.03,291.48,291.03,291.48,9659.0,278.606,279.0368,278.606,279.0368,9659.0
2023-10-18 14:25:00,291.38,291.47,291.27,291.31,9951.0,278.9411,279.0272,278.8358,278.8741,9951.0
2023-10-18 14:30:00,291.44,291.69,291.28,291.32,4752.0,278.9985,279.2379,278.8454,278.8836,4752.0
2023-10-18 14:35:00,291.27,291.27,290.88,290.94,5603.0,278.8358,278.8358,278.4624,278.5199,5603.0
2023-10-18 14:40:00,290.98,291.09,290.7,290.98,7841.0,278.5582,278.6635,278.2901,278.5582,7841.0
2023-10-18 14:45:00,290.94,291.04,290.72,290.74,14899.0,278.5199,278.6156,278.3093,278.3284,14899.0
2023-10-18 14:50:00,290.75,290.8,290.47,290.72,9353.0,278.338,278.3858,278.0699,278.3093,9353.0
2023-10-18 14:55:00,290.65,290.93,290.62,290.75,7225.0,278.2422,278.5103,278.2135,278.338,7225.0
2023-10-18 15:00:00,290.75,290.75,290.35,290.59,10179.0,278.338,278.338,277.9551,278.1848,10179.0
2023-10-18 15:05:00,290.57,290.59,290.25,290.26,13224.0,278.1657,278.1848,277.8593,277.8689,13224.0
2023-10-18 15:10:00,290.28,290.73,290.28,290.73,8814.0,277.888,278.3188,277.888,278.3188,8814.0
2023-10-18 15:15:00,290.69,290.79,290.6,290.72,9819.0,278.2805,278.3763,278.1944,278.3093,9819.0
2023-10-18 15:20:00,290.69,290.86,290.56,290.86,12213.0,278.2805,278.4433,278.1561,278.4433,12213.0
2023-10-18 15:25:00,290.87,290.9,290.58,290.87,10743.0,278.4529,278.4816,278.1752,278.4529,10743.0
2023-10-18 15:30:00,290.89,290.99,290.71,290.95,15515.0,278.472,278.5677,278.2997,278.5294,15515.0
2023-10-18 15:35:00,290.92,291.03,290.73,290.74,14341.0,278.5007,278.606,278.3188,278.3284,14341.0
2023-10-18 15:40:00,290.72,290.76,290.5,290.57,21854.0,278.3093,278.3476,278.0987,278.1657,21854.0
2023-10-18 15:45:00,290.53,290.54,289.99,290.19,43672.0,278.1274,278.1369,277.6104,277.8019,43672.0
2023-10-18 15:50:00,290.23,290.57,290.17,290.38,64260.0,277.8402,278.1657,277.7827,277.9838,64260.0
2023-10-18 15:55:00,290.38,290.54,290.06,290.23,112514.0,277.9838,278.1369,277.6774,277.8402,112514.0
2023-10-19 09:30:00,291.0,291.02,290.1,290.74,67964.0,278.5773,278.5965,277.7157,278.3284,67964.0
2023-10-19 09:35:00,290.53,290.75,289.46,289.75,19998.0,278.1274,278.338,277.1031,277.3807,19998.0
2023-10-19 09:40:00,289.83,290.02,289.44,289.7,18366.0,277.4573,277.6391,277.0839,277.3328,18366.0
2023-10-19 09:45:00,289.65,289.65,288.69,288.92,18858.0,277.2849,277.2849,276.3659,276.5861,18858.0
2023-10-19 09:50:00,288.9,289.79,288.78,289.64,25824.0,276.567,277.419,276.4521,277.2754,25824.0
2023-10-19 09:55:00,289.7,289.78,288.7,288.9,25990.0,277.3328,277.4094,276.3755,276.567,25990.0
2023-10-19 10:00:00,288.87,288.92,288.24,288.55,33912.0,276.5382,276.5861,275.9351,276.2319,33912.0
2023-10-19 10:05:00,288.59,288.65,287.54,287.9,40160.0,276.2702,276.3276,275.265,275.6096,40160.0
2023-10-19 10:10:00,287.98,288.6,287.9,288.13,25221.0,275.6862,276.2798,275.6096,275.8298,25221.0
2023-10-19 10:15:00,288.19,288.21,287.29,287.48,19519.0,275.8873,275.9064,275.0257,275.2076,19519.0
2023-10-19 10:20:00,287.54,288.46,287.48,288.46,18326.0,275.265,276.1457,275.2076,276.1457,18326.0
2023-10-19 10:25:00,288.46,288.5,287.22,287.25,20845.0,276.1457,276.184,274.9587,274.9874,20845.0
2023-10-19 10:30:00,287.08,287.4,287.0,287.38,20449.0,274.8247,275.131,274.7481,275.1118,20449.0
2023-10-19 10:35:00,287.33,287.78,287.04,287.15,15476.0,275.064,275.4948,274.7864,274.8917,15476.0
2023-10-19 10:40:00,287.12,287.74,287.02,287.55,22927.0,274.8629,275.4565,274.7672,275.2746,22927.0
2023-10-19 10:45:00,287.57,287.91,287.54,287.83,13948.0,275.2937,275.6192,275.265,275.5426,13948.0
2023-10-19 10:50:00,287.74,287.77,287.22,287.37,10838.0,275.4565,275.4852,274.9587,275.1023,10838.0
2023-10-19 10:55:00,287.37,287.56,287.05,287.27,13924.0,275.1023,275.2842,274.7959,275.0065,13924.0
2023-10-19 11:00:00,287.31,287.95,287.24,287.87,13157.0,275.0448,275.6575,274.9778,275.5809,13157.0
2023-10-19 11:05:00,287.94,288.33,287.76,288.26,11622.0,275.6479,276.0213,275.4756,275.9543,11622.0
2023-10-19 11:10:00,288.22,288.42,288.14,288.31,9328.0,275.916,276.1074,275.8394,276.0021,9328.0
2023-10-19 11:15:00,288.25,288.45,288.11,288.12,14712.0,275.9447,276.1362,275.8107,275.8203,14712.0
2023-10-19 11:20:00,288.21,288.69,287.84,288.69,22686.0,275.9064,276.3659,275.5522,276.3659,22686.0
2023-10-19 11:25:00,288.69,289.15,288.68,289.03,13562.0,276.3659,276.8063,276.3563,276.6914,13562.0
2023-10-19 11:30:00,289.08,289.24,288.94,289.22,9892.0,276.7393,276.8924,276.6052,276.8733,9892.0
2023-10-19 11:35:00,289.26,289.55,289.14,289.19,15379.0,276.9116,277.1892,276.7967,276.8446,15379.0
2023-10-19 11:40:00,289.2,289.93,289.2,289.54,22215.0,276.8541,277.553,276.8541,277.1796,22215.0
2023-10-19 11:45:00,289.6,289.7,289.39,289.41,10074.0,277.2371,277.3328,277.036,277.0552,10074.0
2023-10-19 11:50:00,289.44,289.5,288.93,288.93,11062.0,277.0839,277.1413,276.5957,276.5957,11062.0
2023-10-19 11:55:00,288.9,288.97,288.74,288.8,13648.0,276.567,276.634,276.4138,276.4712,13648.0
2023-10-19 12:00:00,288.73,290.79,288.28,289.99,23204.0,276.4042,278.3763,275.9734,277.6104,23204.0
2023-10-19 12:05:00,290.08,290.14,289.5,289.62,12600.0,277.6966,277.754,277.1413,277.2562,12600.0
2023-10-19 12:10:00,289.54,289.83,289.42,289.51,13412.0,277.1796,277.4573,277.0648,277.1509,13412.0
2023-10-19 12:15:00,289.55,290.46,289.55,290.46,6782.0,277.1892,278.0604,277.1892,278.0604,6782.0
2023-10-19 12:20:00,290.35,291.29,290.35,290.64,22975.0,277.9551,278.8549,277.9551,278.2327,22975.0
2023-10-19 12:25:00,290.54,290.56,288.65,288.75,8527.0,278.1369,278.1561,276.3276,276.4234,8527.0
2023-10-19 12:30:00,288.76,289.04,288.0,288.02,10478.0,276.4329,276.701,275.7054,275.7245,10478.0
2023-10-19 12:35:00,288.01,288.07,287.13,287.5,20880.0,275.715,275.7724,274.8725,275.2267,20880.0
2023-10-19 12:40:00,287.61,288.36,287.46,287.83,19895.0,275.332,276.05,275.1884,275.5426,19895.0
2023-10-19 12:45:00,288.01,289.2,288.01,289.2,11484.0,275.715,276.8541,275.715,276.8541,11484.0
2023-10-19 12:50:00,289.03,290.26,288.88,290.26,9577.0,276.6914,277.8689,276.5478,277.8689,9577.0
2023-10-19 12:55:00,290.33,290.71,289.99,290.45,11198.0,277.9359,278.2997,277.6104,278.0508,11198.0
2023-10-19 13:00:00,290.5,291.16,290.33,290.41,11120.0,278.0987,278.7305,277.9359,278.0125,11120.0
2023-10-19 13:05:00,290.39,291.26,290.31,291.08,11757.0,277.9933,278.8262,277.9168,278.6539,11757.0
2023-10-19 13:10:00,291.04,291.34,290.38,290.47,14496.0,278.6156,278.9028,277.9838,278.0699,14496.0
2023-10-19 13:15:00,290.44,290.53,290.21,290.29,10617.0,278.0412,278.1274,277.821,277.8976,10617.0
2023-10-19 13:20:00,290.29,290.46,289.87,290.02,6448.0,277.8976,278.0604,277.4955,277.6391,6448.0
2023-10-19 13:25:00,289.89,290.18,289.74,290.17,9463.0,277.5147,277.7923,277.3711,277.7827,9463.0
2023-10-19 13:30:00,290.26,290.62,289.76,289.87,10137.0,277.8689,278.2135,277.3902,277.4955,10137.0
2023-10-19 13:35:00,289.89,289.89,289.16,289.32,7948.0,277.5147,277.5147,276.8159,276.969,7948.0
2023-10-19 13:40:00,289.32,289.33,288.93,288.98,8260.0,276.969,276.9786,276.5957,276.6435,8260.0
2023-10-19 13:45:00,288.98,289.17,288.87,288.87,9693.0,276.6435,276.8254,276.5382,276.5382,9693.0
2023-10-19 13:50:00,288.92,289.14,288.71,288.93,8879.0,276.5861,276.7967,276.3851,276.5957,8879.0
2023-10-19 13:55:00,288.94,289.43,288.92,289.01,7982.0,276.6052,277.0743,276.5861,276.6723,7982.0
2023-10-19 14:00:00,288.95,289.17,288.66,289.03,12324.0,276.6148,276.8254,276.3372,276.6914,12324.0
2023-10-19 14:05:00,288.96,289.0,288.55,288.58,8052.0,276.6244,276.6627,276.2319,276.2606,8052.0
2023-10-19 14:10:00,288.55,288.85,288.51,288.55,10828.0,276.2319,276.5191,276.1936,276.2319,10828.0
2023-10-19 14:15:00,288.48,288.83,288.3,288.68,8906.0,276.1649,276.4999,275.9926,276.3563,8906.0
2023-10-19 14:20:00,288.76,288.91,288.48,288.58,13954.0,276.4329,276.5765,276.1649,276.2606,13954.0
2023-10-19 14:25:00,288.57,288.73,288.43,288.63,7290.0,276.251,276.4042,276.117,276.3085,7290.0
2023-10-19 14:30:00,288.57,288.61,287.74,287.8,10934.0,276.251,276.2893,275.4565,275.5139,10934.0
2023-10-19 14:35:00,287.88,287.88,287.5,287.85,13608.0,275.5905,275.5905,275.2267,275.5618,13608.0
2023-10-19 14:40:00,287.79,287.79,287.45,287.47,11806.0,275.5043,275.5043,275.1789,275.198,11806.0
2023-10-19 14:45:00,287.42,287.62,287.21,287.39,8989.0,275.1501,275.3416,274.9491,275.1214,8989.0
2023-10-19 14:50:00,287.35,287.64,287.3,287.46,9612.0,275.0831,275.3607,275.0353,275.1884,9612.0
2023-10-19 14:55:00,287.49,287.96,287.38,287.69,7978.0,275.2171,275.6671,275.1118,275.4086,7978.0
2023-10-19 15:00:00,287.59,287.81,287.48,287.76,8366.0,275.3129,275.5235,275.2076,275.4756,8366.0
2023-10-19 15:05:00,287.71,287.75,287.41,287.5,12303.0,275.4278,275.466,275.1406,275.2267,12303.0
2023-10-19 15:10:00,287.51,287.63,287.3,287.3,9328.0,275.2363,275.3512,275.0353,275.0353,9328.0
2023-10-19 15:15:00,287.24,287.33,287.01,287.2,12017.0,274.9778,275.064,274.7576,274.9395,12017.0
2023-10-19 15:20:00,287.2,287.25,286.89,287.03,18311.0,274.9395,274.9874,274.6428,274.7768,18311.0
2023-10-19 15:25:00,286.98,287.02,286.64,286.89,19752.0,274.7289,274.7672,274.4034,274.6428,19752.0
2023-10-19 15:30:00,286.94,287.43,286.8,287.28,19890.0,274.6906,275.1597,274.5566,275.0161,19890.0
2023-10-19 15:35:00,287.31,287.48,287.06,287.08,21468.0,275.0448,275.2076,274.8055,274.8247,21468.0
2023-10-19 15:40:00,287.07,287.12,286.57,286.74,31701.0,274.8151,274.8629,274.3364,274.4992,31701.0
2023-10-19 15:45:00,286.68,287.13,286.42,287.04,44168.0,274.4417,274.8725,274.1928,274.7864,44168.0
2023-10-19 15:50:00,287.13,287.42,286.76,286.98,86359.0,274.8725,275.1501,274.5183,274.7289,86359.0
2023-10-19 15:55:00,286.94,287.09,286.69,286.73,107078.0,274.6906,274.8342,274.4513,274.4896,107078.0
2023-10-20 09:30:00,285.86,286.7,285.5,286.7,293847.0,273.6567,274.4609,273.3121,274.4609,293847.0
2023-10-20 09:35:00,286.65,286.65,285.3,285.43,20565.0,274.413,274.413,273.1206,273.2451,20565.0
2023-10-20 09:40:00,285.43,286.37,285.12,285.17,14310.0,273.2451,274.145,272.9483,272.9962,14310.0
2023-10-20 09:45:00,285.3,285.87,285.07,285.59,19381.0,273.1206,273.6663,272.9005,273.3983,19381.0
2023-10-20 09:50:00,285.6,285.85,284.77,285.12,31797.0,273.4078,273.6472,272.6133,272.9483,31797.0
2023-10-20 09:55:00,285.12,285.38,284.91,285.12,8371.0,272.9483,273.1972,272.7473,272.9483,8371.0
2023-10-20 10:00:00,284.96,285.2,284.71,284.96,16613.0,272.7952,273.0249,272.5558,272.7952,16613.0
2023-10-20 10:05:00,285.01,285.35,284.73,285.34,8464.0,272.843,273.1685,272.575,273.1589,8464.0
2023-10-20 10:10:00,285.27,285.28,284.75,284.83,9825.0,273.0919,273.1015,272.5941,272.6707,9825.0
2023-10-20 10:15:00,284.76,285.0,284.37,284.55,11566.0,272.6037,272.8334,272.2303,272.4027,11566.0
2023-10-20 10:20:00,284.65,284.77,284.43,284.51,7374.0,272.4984,272.6133,272.2878,272.3644,7374.0
2023-10-20 10:25:00,284.38,284.38,284.01,284.27,15037.0,272.2399,272.2399,271.8857,272.1346,15037.0
2023-10-20 10:30:00,284.17,284.41,283.61,284.41,20058.0,272.0389,272.2686,271.5028,272.2686,20058.0
2023-10-20 10:35:00,284.34,284.62,284.13,284.28,10763.0,272.2016,272.4697,272.0006,272.1442,10763.0
2023-10-20 10:40:00,284.29,284.65,284.19,284.44,12150.0,272.1538,272.4984,272.058,272.2974,12150.0
2023-10-20 10:45:00,284.43,285.38,284.36,285.27,18428.0,272.2878,273.1972,272.2208,273.0919,18428.0
2023-10-20 10:50:00,285.27,285.45,284.89,285.45,28044.0,273.0919,273.2642,272.7281,273.2642,28044.0
2023-10-20 10:55:00,285.37,285.52,284.8,285.16,19435.0,273.1877,273.3312,272.642,272.9866,19435.0
2023-10-20 11:00:00,285.13,286.04,285.06,285.81,13072.0,272.9579,273.829,272.8909,273.6089,13072.0
2023-10-20 11:05:00,285.91,285.92,285.37,285.52,24112.0,273.7046,273.7142,273.1877,273.3312,24112.0
2023-10-20 11:10:00,285.6,285.78,285.42,285.77,9153.0,273.4078,273.5801,273.2355,273.5706,9153.0
2023-10-20 11:15:00,285.7,285.78,285.36,285.51,8994.0,273.5036,273.5801,273.1781,273.3217,8994.0
2023-10-20 11:20:00,285.48,285.81,285.41,285.59,11156.0,273.293,273.6089,273.2259,273.3983,11156.0
2023-10-20 11:25:00,285.49,285.98,285.49,285.84,18525.0,273.3025,273.7716,273.3025,273.6376,18525.0
2023-10-20 11:30:00,285.77,285.87,285.45,285.8,10513.0,273.5706,273.6663,273.2642,273.5993,10513.0
2023-10-20 11:35:00,285.83,286.28,285.8,286.26,10142.0,273.628,274.0588,273.5993,274.0397,10142.0
2023-10-20 11:40:00,286.29,286.46,286.21,286.4,11830.0,274.0684,274.2311,273.9918,274.1737,11830.0
2023-10-20 11:45:00,286.38,286.56,286.14,286.56,10204.0,274.1545,274.3269,273.9248,274.3269,10204.0
2023-10-20 11:50:00,286.49,286.58,286.31,286.49,16924.0,274.2598,274.346,274.0875,274.2598,16924.0
2023-10-20 11:55:00,286.5,286.73,286.5,286.57,13182.0,274.2694,274.4896,274.2694,274.3364,13182.0
2023-10-20 12:00:00,286.57,286.65,286.18,286.34,7988.0,274.3364,274.413,273.9631,274.1162,7988.0
2023-10-20 12:05:00,286.18,286.32,285.7,285.7,10331.0,273.9631,274.0971,273.5036,273.5036,10331.0
2023-10-20 12:10:00,285.78,285.94,285.74,285.79,6628.0,273.5801,273.7333,273.5419,273.5897,6628.0
2023-10-20 12:15:00,285.79,285.87,285.7,285.79,4687.0,273.5897,273.6663,273.5036,273.5897,4687.0
2023-10-20 12:20:00,285.82,286.58,285.76,286.57,23175.0,273.6184,274.346,273.561,274.3364,23175.0
2023-10-20 12:25:00,286.53,286.53,286.04,286.14,10641.0,274.2981,274.2981,273.829,273.9248,10641.0
2023-10-20 12:30:00,286.12,286.39,286.05,286.34,5192.0,273.9056,274.1641,273.8386,274.1162,5192.0
2023-10-20 12:35:00,286.32,286.62,286.29,286.3,10699.0,274.0971,274.3843,274.0684,274.0779,10699.0
2023-10-20 12:40:00,286.34,286.48,286.26,286.32,8658.0,274.1162,274.2503,274.0397,274.0971,8658.0
2023-10-20 12:45:00,286.28,286.69,286.28,286.55,6031.0,274.0588,274.4513,274.0588,274.3173,6031.0
2023-10-20 12:50:00,286.68,286.68,286.21,286.26,5762.0,274.4417,274.4417,273.9918,274.0397,5762.0
2023-10-20 12:55:00,286.38,286.65,286.2,286.56,5696.0,274.1545,274.413,273.9822,274.3269,5696.0
2023-10-20 13:00:00,286.56,286.62,285.92,286.21,14247.0,274.3269,274.3843,273.7142,273.9918,14247.0
2023-10-20 13:05:00,286.28,286.32,286.05,286.29,22967.0,274.0588,274.0971,273.8386,274.0684,22967.0
2023-10-20 13:10:00,286.25,286.35,286.1,286.34,12104.0,274.0301,274.1258,273.8865,274.1162,12104.0
2023-10-20 13:15:00,286.26,287.11,286.22,287.05,9475.0,274.0397,274.8534,274.0014,274.7959,9475.0
2023-10-20 13:20:00,287.03,287.12,286.74,287.02,11926.0,274.7768,274.8629,274.4992,274.7672,11926.0
2023-10-20 13:25:00,286.95,287.02,286.58,286.67,7321.0,274.7002,274.7672,274.346,274.4322,7321.0
2023-10-20 13:30:00,286.85,286.88,286.53,286.77,6128.0,274.6045,274.6332,274.2981,274.5279,6128.0
2023-10-20 13:35:00,286.72,286.86,286.62,286.71,6220.0,274.48,274.614,274.3843,274.4704,6220.0
2023-10-20 13:40:00,286.75,287.18,286.75,286.99,10888.0,274.5087,274.9204,274.5087,274.7385,10888.0
2023-10-20 13:45:00,287.03,287.04,286.53,286.7,8357.0,274.7768,274.7864,274.2981,274.4609,8357.0
2023-10-20 13:50:00,286.64,287.03,286.42,286.71,22668.0,274.4034,274.7768,274.1928,274.4704,22668.0
2023-10-20 13:55:00,286.67,286.97,286.64,286.89,8070.0,274.4322,274.7193,274.4034,274.6428,8070.0
2023-10-20 14:00:00,287.01,287.07,286.8,286.93,6114.0,274.7576,274.8151,274.5566,274.6811,6114.0
2023-10-20 14:05:00,286.85,287.11,286.79,287.06,18233.0,274.6045,274.8534,274.547,274.8055,18233.0
2023-10-20 14:10:00,287.03,287.11,286.4,286.55,9664.0,274.7768,274.8534,274.1737,274.3173,9664.0
2023-10-20 14:15:00,286.5,286.5,286.06,286.3,9648.0,274.2694,274.2694,273.8482,274.0779,9648.0
2023-10-20 14:20:00,286.28,286.48,286.25,286.35,7241.0,274.0588,274.2503,274.0301,274.1258,7241.0
2023-10-20 14:25:00,286.31,286.44,286.16,286.31,9107.0,274.0875,274.212,273.9439,274.0875,9107.0
2023-10-20 14:30:00,286.28,286.68,286.21,286.67,14729.0,274.0588,274.4417,273.9918,274.4322,14729.0
2023-10-20 14:35:00,286.65,286.9,286.4,286.49,8909.0,274.413,274.6523,274.1737,274.2598,8909.0
2023-10-20 14:40:00,286.43,286.57,286.19,286.55,10048.0,274.2024,274.3364,273.9726,274.3173,10048.0
2023-10-20 14:45:00,286.5,286.71,286.26,286.37,11810.0,274.2694,274.4704,274.0397,274.145,11810.0
2023-10-20 14:50:00,286.4,286.67,286.32,286.61,5120.0,274.1737,274.4322,274.0971,274.3747,5120.0
2023-10-20 14:55:00,286.68,286.87,286.46,286.6,7244.0,274.4417,274.6236,274.2311,274.3651,7244.0
2023-10-20 15:00:00,286.57,286.9,286.57,286.66,10585.0,274.3364,274.6523,274.3364,274.4226,10585.0
2023-10-20 15:05:00,286.64,286.85,286.5,286.5,17133.0,274.4034,274.6045,274.2694,274.2694,17133.0
2023-10-20 15:10:00,286.57,286.58,286.3,286.48,7564.0,274.3364,274.346,274.0779,274.2503,7564.0
2023-10-20 15:15:00,286.45,287.15,286.41,287.13,14573.0,274.2215,274.8917,274.1833,274.8725,14573.0
2023-10-20 15:20:00,287.06,287.12,286.53,286.56,6472.0,274.8055,274.8629,274.2981,274.3269,6472.0
2023-10-20 15:25:00,286.55,286.58,286.19,286.52,10514.0,274.3173,274.346,273.9726,274.2886,10514.0
2023-10-20 15:30:00,286.56,286.73,286.41,286.56,15283.0,274.3269,274.4896,274.1833,274.3269,15283.0
2023-10-20 15:35:00,286.51,286.85,286.42,286.7,24806.0,274.279,274.6045,274.1928,274.4609,24806.0
2023-10-20 15:40:00,286.52,286.53,286.22,286.28,22201.0,274.2886,274.2981,274.0014,274.0588,22201.0
2023-10-20 15:45:00,286.27,286.82,286.16,286.7,35582.0,274.0492,274.5758,273.9439,274.4609,35582.0
2023-10-20 15:50:00,286.62,286.69,286.31,286.35,40196.0,274.3843,274.4513,274.0875,274.1258,40196.0
2023-10-20 15:55:00,286.39,286.84,286.22,286.25,126453.0,274.1641,274.5949,274.0014,274.0301,126453.0
2023-10-23 09:30:00,285.82,286.17,285.33,285.45,42996.0,273.6184,273.9535,273.1494,273.2642,42996.0
2023-10-23 09:35:00,285.55,285.77,284.65,284.87,15340.0,273.36,273.5706,272.4984,272.709,15340.0
2023-10-23 09:40:00,284.81,284.95,284.33,284.65,16283.0,272.6516,272.7856,272.192,272.4984,16283.0
2023-10-23 09:45:00,284.6,286.38,284.59,286.31,39086.0,272.4505,274.1545,272.4409,274.0875,39086.0
2023-10-23 09:50:00,286.21,287.11,286.15,286.83,37503.0,273.9918,274.8534,273.9344,274.5853,37503.0
2023-10-23 09:55:00,287.03,287.22,286.49,287.22,14637.0,274.7768,274.9587,274.2598,274.9587,14637.0
2023-10-23 10:00:00,287.08,287.19,286.23,286.36,9218.0,274.8247,274.93,274.0109,274.1354,9218.0
2023-10-23 10:05:00,286.38,286.87,286.2,286.84,11394.0,274.1545,274.6236,273.9822,274.5949,11394.0
2023-10-23 10:10:00,286.94,287.67,286.93,287.2,34927.0,274.6906,275.3895,274.6811,274.9395,34927.0
2023-10-23 10:15:00,287.22,287.66,286.92,287.48,4858.0,274.9587,275.3799,274.6715,275.2076,4858.0
2023-10-23 10:20:00,287.52,287.88,287.27,287.86,10088.0,275.2459,275.5905,275.0065,275.5714,10088.0
2023-10-23 10:25:00,287.81,288.0,287.23,287.23,18692.0,275.5235,275.7054,274.9682,274.9682,18692.0
2023-10-23 10:30:00,287.39,287.46,286.81,286.88,12536.0,275.1214,275.1884,274.5662,274.6332,12536.0
2023-10-23 10:35:00,286.92,286.98,286.38,286.79,8345.0,274.6715,274.7289,274.1545,274.547,8345.0
2023-10-23 10:40:00,286.84,287.8,286.72,287.8,7893.0,274.5949,275.5139,274.48,275.5139,7893.0
2023-10-23 10:45:00,287.79,287.97,287.66,287.78,8753.0,275.5043,275.6767,275.3799,275.4948,8753.0
2023-10-23 10:50:00,287.81,287.98,287.45,287.49,8458.0,275.5235,275.6862,275.1789,275.2171,8458.0
2023-10-23 10:55:00,287.4,287.59,287.16,287.5,21030.0,275.131,275.3129,274.9012,275.2267,21030.0
2023-10-23 11:00:00,287.56,287.68,287.14,287.28,16103.0,275.2842,275.399,274.8821,275.0161,16103.0
2023-10-23 11:05:00,287.3,287.62,287.11,287.16,8016.0,275.0353,275.3416,274.8534,274.9012,8016.0
2023-10-23 11:10:00,287.25,287.56,287.16,287.56,7954.0,274.9874,275.2842,274.9012,275.2842,7954.0
2023-10-23 11:15:00,287.53,287.76,287.4,287.66,10946.0,275.2554,275.4756,275.131,275.3799,10946.0
2023-10-23 11:20:00,287.66,288.25,287.65,287.89,12738.0,275.3799,275.9447,275.3703,275.6001,12738.0
2023-10-23 11:25:00,287.96,288.22,287.51,287.51,17825.0,275.6671,275.916,275.2363,275.2363,17825.0
2023-10-23 11:30:00,287.51,287.78,287.48,287.74,8198.0,275.2363,275.4948,275.2076,275.4565,8198.0
2023-10-23 11:35:00,287.79,287.91,287.59,287.8,8581.0,275.5043,275.6192,275.3129,275.5139,8581.0
2023-10-23 11:40:00,287.74,287.75,287.1,287.11,9265.0,275.4565,275.466,274.8438,274.8534,9265.0
2023-10-23 11:45:00,287.14,287.39,286.94,287.17,14013.0,274.8821,275.1214,274.6906,274.9108,14013.0
2023-10-23 11:50:00,287.19,287.21,286.96,287.05,12703.0,274.93,274.9491,274.7098,274.7959,12703.0
2023-10-23 11:55:00,287.14,287.17,286.95,287.02,9291.0,274.8821,274.9108,274.7002,274.7672,9291.0
2023-10-23 12:00:00,287.04,287.11,286.73,286.96,11337.0,274.7864,274.8534,274.4896,274.7098,11337.0
2023-10-23 12:05:00,286.98,287.41,286.93,287.22,10612.0,274.7289,275.1406,274.6811,274.9587,10612.0
2023-10-23 12:10:00,287.22,287.28,286.99,287.03,23131.0,274.9587,275.0161,274.7385,274.7768,23131.0
2023-10-23 12:15:00,287.03,287.29,286.65,286.65,20427.0,274.7768,275.0257,274.413,274.413,20427.0
2023-10-23 12:20:00,286.66,287.24,286.44,287.17,6838.0,274.4226,274.9778,274.212,274.9108,6838.0
2023-10-23 12:25:00,287.16,287.26,286.94,287.14,3823.0,274.9012,274.997,274.6906,274.8821,3823.0
2023-10-23 12:30:00,287.15,287.2,286.95,287.05,6418.0,274.8917,274.9395,274.7002,274.7959,6418.0
2023-10-23 12:35:00,286.97,287.03,286.85,286.97,6717.0,274.7193,274.7768,274.6045,274.7193,6717.0
2023-10-23 12:40:00,287.03,287.08,286.75,286.8,4994.0,274.7768,274.8247,274.5087,274.5566,4994.0
2023-10-23 12:45:00,286.75,286.93,286.58,286.74,13574.0,274.5087,274.6811,274.346,274.4992,13574.0
2023-10-23 12:50:00,286.78,286.94,286.78,286.93,2635.0,274.5375,274.6906,274.5375,274.6811,2635.0
2023-10-23 12:55:00,286.99,287.81,286.99,287.73,35569.0,274.7385,275.5235,274.7385,275.4469,35569.0
2023-10-23 13:00:00,287.92,287.92,286.98,287.15,16057.0,275.6288,275.6288,274.7289,274.8917,16057.0
2023-10-23 13:05:00,287.28,287.37,287.19,287.23,4464.0,275.0161,275.1023,274.93,274.9682,4464.0
2023-10-23 13:10:00,287.24,287.24,286.8,286.83,12569.0,274.9778,274.9778,274.5566,274.5853,12569.0
2023-10-23 13:15:00,286.75,286.77,286.44,286.47,8534.0,274.5087,274.5279,274.212,274.2407,8534.0
2023-10-23 13:20:00,286.44,286.84,286.42,286.78,10843.0,274.212,274.5949,274.1928,274.5375,10843.0
2023-10-23 13:25:00,286.82,286.85,286.46,286.81,4900.0,274.5758,274.6045,274.2311,274.5662,4900.0
2023-10-23 13:30:00,286.8,286.95,286.65,286.81,6986.0,274.5566,274.7002,274.413,274.5662,6986.0
2023-10-23 13:35:00,286.82,286.98,286.74,286.88,7613.0,274.5758,274.7289,274.4992,274.6332,7613.0
2023-10-23 13:40:00,286.85,287.12,286.83,287.1,7524.0,274.6045,274.8629,274.5853,274.8438,7524.0
2023-10-23 13:45:00,287.1,287.17,286.68,287.03,19526.0,274.8438,274.9108,274.4417,274.7768,19526.0
2023-10-23 13:50:00,286.98,286.98,286.73,286.73,5837.0,274.7289,274.7289,274.4896,274.4896,5837.0
2023-10-23 13:55:00,286.71,286.78,286.31,286.38,10328.0,274.4704,274.5375,274.0875,274.1545,10328.0
2023-10-23 14:00:00,286.4,286.4,286.14,286.34,11956.0,274.1737,274.1737,273.9248,274.1162,11956.0
2023-10-23 14:05:00,286.3,286.57,286.29,286.54,5914.0,274.0779,274.3364,274.0684,274.3077,5914.0
2023-10-23 14:10:00,286.46,286.48,286.05,286.11,4806.0,274.2311,274.2503,273.8386,273.8961,4806.0
2023-10-23 14:15:00,286.16,286.17,285.76,285.83,12668.0,273.9439,273.9535,273.561,273.628,12668.0
2023-10-23 14:20:00,285.82,286.17,285.64,285.92,14782.0,273.6184,273.9535,273.4461,273.7142,14782.0
2023-10-23 14:25:00,285.89,286.08,285.83,285.97,11126.0,273.6855,273.8673,273.628,273.762,11126.0
2023-10-23 14:30:00,286.0,286.19,285.94,285.98,18042.0,273.7908,273.9726,273.7333,273.7716,18042.0
2023-10-23 14:35:00,285.98,286.35,285.94,286.33,14264.0,273.7716,274.1258,273.7333,274.1067,14264.0
2023-10-23 14:40:00,286.36,286.77,286.21,286.28,6740.0,274.1354,274.5279,273.9918,274.0588,6740.0
2023-10-23 14:45:00,286.28,286.72,286.2,286.52,6963.0,274.0588,274.48,273.9822,274.2886,6963.0
2023-10-23 14:50:00,286.44,286.52,286.18,286.3,7556.0,274.212,274.2886,273.9631,274.0779,7556.0
2023-10-23 14:55:00,286.24,286.47,286.14,286.37,9363.0,274.0205,274.2407,273.9248,274.145,9363.0
2023-10-23 15:00:00,286.48,286.5,286.02,286.23,15446.0,274.2503,274.2694,273.8099,274.0109,15446.0
2023-10-23 15:05:00,286.18,286.22,285.59,285.68,12001.0,273.9631,274.0014,273.3983,273.4844,12001.0
2023-10-23 15:10:00,285.75,285.91,285.25,285.64,15178.0,273.5514,273.7046,273.0728,273.4461,15178.0
2023-10-23 15:15:00,285.58,285.65,285.42,285.53,10153.0,273.3887,273.4557,273.2355,273.3408,10153.0
2023-10-23 15:20:00,285.48,285.48,284.75,284.94,42403.0,273.293,273.293,272.5941,272.776,42403.0
2023-10-23 15:25:00,284.94,285.24,284.77,284.9,11749.0,272.776,273.0632,272.6133,272.7377,11749.0
2023-10-23 15:30:00,284.82,285.18,284.72,285.09,18723.0,272.6611,273.0058,272.5654,272.9196,18723.0
2023-10-23 15:35:00,285.13,285.2,284.82,284.98,13677.0,272.9579,273.0249,272.6611,272.8143,13677.0
2023-10-23 15:40:00,284.98,285.33,284.89,285.17,18579.0,272.8143,273.1494,272.7281,272.9962,18579.0
2023-10-23 15:45:00,285.17,285.34,284.93,285.02,27353.0,272.9962,273.1589,272.7664,272.8526,27353.0
2023-10-23 15:50:00,285.0,285.2,284.77,284.82,36227.0,272.8334,273.0249,272.6133,272.6611,36227.0
2023-10-23 15:55:00,284.81,285.23,284.7,285.06,112582.0,272.6516,273.0536,272.5463,272.8909,112582.0
2023-10-24 09:30:00,286.74,287.91,286.11,286.84,41339.0,274.4992,275.6192,273.8961,274.5949,41339.0
2023-10-24 09:35:00,286.84,287.27,285.79,285.92,17418.0,274.5949,275.0065,273.5897,273.7142,17418.0
2023-10-24 09:40:00,286.05,286.05,284.48,284.86,26330.0,273.8386,273.8386,272.3356,272.6994,26330.0
2023-10-24 09:45:00,284.86,284.86,283.58,283.98,28730.0,272.6994,272.6994,271.4741,271.857,28730.0
2023-10-24 09:50:00,283.98,284.77,283.33,284.66,22505.0,271.857,272.6133,271.2347,272.508,22505.0
2023-10-24 09:55:00,284.38,285.63,284.03,285.61,23819.0,272.2399,273.4366,271.9049,273.4174,23819.0
2023-10-24 10:00:00,285.6,285.6,284.08,284.49,26252.0,273.4078,273.4078,271.9527,272.3452,26252.0
2023-10-24 10:05:00,284.49,285.16,284.24,285.16,13413.0,272.3452,272.9866,272.1059,272.9866,13413.0
2023-10-24 10:10:00,285.19,285.37,284.63,285.13,9606.0,273.0153,273.1877,272.4792,272.9579,9606.0
2023-10-24 10:15:00,285.01,285.07,284.57,284.71,8153.0,272.843,272.9005,272.4218,272.5558,8153.0
2023-10-24 10:20:00,284.81,285.29,284.51,285.25,9261.0,272.6516,273.1111,272.3644,273.0728,9261.0
2023-10-24 10:25:00,285.26,285.78,285.17,285.7,16767.0,273.0823,273.5801,272.9962,273.5036,16767.0
2023-10-24 10:30:00,285.77,285.77,285.06,285.47,10515.0,273.5706,273.5706,272.8909,273.2834,10515.0
2023-10-24 10:35:00,285.46,286.18,285.32,285.84,11893.0,273.2738,273.9631,273.1398,273.6376,11893.0
2023-10-24 10:40:00,285.84,285.91,285.44,285.66,16434.0,273.6376,273.7046,273.2547,273.4653,16434.0
2023-10-24 10:45:00,285.47,286.21,285.41,286.03,10413.0,273.2834,273.9918,273.2259,273.8195,10413.0
2023-10-24 10:50:00,286.09,286.09,285.54,285.81,14980.0,273.8769,273.8769,273.3504,273.6089,14980.0
2023-10-24 10:55:00,285.73,285.89,285.48,285.54,4022.0,273.5323,273.6855,273.293,273.3504,4022.0
2023-10-24 11:00:00,285.73,285.94,285.21,285.88,8385.0,273.5323,273.7333,273.0345,273.6759,8385.0
2023-10-24 11:05:00,285.89,286.23,285.76,286.02,7590.0,273.6855,274.0109,273.561,273.8099,7590.0
2023-10-24 11:10:00,286.03,286.07,285.71,285.87,8070.0,273.8195,273.8578,273.5131,273.6663,8070.0
2023-10-24 11:15:00,285.72,285.78,285.41,285.61,3911.0,273.5227,273.5801,273.2259,273.4174,3911.0
2023-10-24 11:20:00,285.58,285.63,284.99,284.99,9833.0,273.3887,273.4366,272.8239,272.8239,9833.0
2023-10-24 11:25:00,285.01,285.06,284.76,284.84,5937.0,272.843,272.8909,272.6037,272.6803,5937.0
2023-10-24 11:30:00,284.68,284.78,284.4,284.6,6831.0,272.5271,272.6228,272.2591,272.4505,6831.0
2023-10-24 11:35:00,284.4,284.43,283.95,284.06,8586.0,272.2591,272.2878,271.8283,271.9336,8586.0
2023-10-24 11:40:00,284.1,284.39,283.8,283.92,4900.0,271.9719,272.2495,271.6847,271.7996,4900.0
2023-10-24 11:45:00,283.89,284.26,283.68,283.99,22218.0,271.7708,272.125,271.5698,271.8666,22218.0
2023-10-24 11:50:00,283.98,284.17,283.77,284.0,12315.0,271.857,272.0389,271.656,271.8761,12315.0
2023-10-24 11:55:00,284.0,284.48,283.8,284.45,14142.0,271.8761,272.3356,271.6847,272.3069,14142.0
2023-10-24 12:00:00,284.48,284.72,284.26,284.55,4646.0,272.3356,272.5654,272.125,272.4027,4646.0
2023-10-24 12:05:00,284.56,284.56,283.9,283.9,5198.0,272.4122,272.4122,271.7804,271.7804,5198.0
2023-10-24 12:10:00,283.99,284.06,283.67,283.79,5731.0,271.8666,271.9336,271.5602,271.6751,5731.0
2023-10-24 12:15:00,283.78,283.8,282.76,282.88,31226.0,271.6655,271.6847,270.6891,270.8039,31226.0
2023-10-24 12:20:00,282.86,282.86,282.2,282.27,21073.0,270.7848,270.7848,270.153,270.22,21073.0
2023-10-24 12:25:00,282.26,282.69,282.2,282.47,13643.0,270.2104,270.6221,270.153,270.4115,13643.0
2023-10-24 12:30:00,282.47,282.74,282.29,282.48,11051.0,270.4115,270.6699,270.2391,270.421,11051.0
2023-10-24 12:35:00,282.39,282.72,282.3,282.59,10309.0,270.3349,270.6508,270.2487,270.5263,10309.0
2023-10-24 12:40:00,282.57,282.66,282.39,282.65,4385.0,270.5072,270.5933,270.3349,270.5838,4385.0
2023-10-24 12:45:00,282.55,282.76,282.44,282.63,10769.0,270.488,270.6891,270.3827,270.5646,10769.0
2023-10-24 12:50:00,282.59,282.64,282.17,282.24,8890.0,270.5263,270.5742,270.1243,270.1913,8890.0
2023-10-24 12:55:00,282.37,282.53,282.24,282.53,5346.0,270.3157,270.4689,270.1913,270.4689,5346.0
2023-10-24 13:00:00,282.46,282.59,282.27,282.31,11703.0,270.4019,270.5263,270.22,270.2583,11703.0
2023-10-24 13:05:00,282.26,282.49,282.26,282.39,7917.0,270.2104,270.4306,270.2104,270.3349,7917.0
2023-10-24 13:10:00,282.4,282.58,282.03,282.47,18573.0,270.3444,270.5168,269.9902,270.4115,18573.0
2023-10-24 13:15:00,282.48,282.6,282.2,282.42,25000.0,270.421,270.5359,270.153,270.3636,25000.0
2023-10-24 13:20:00,282.42,282.66,282.42,282.49,9213.0,270.3636,270.5933,270.3636,270.4306,9213.0
2023-10-24 13:25:00,282.39,282.56,282.13,282.51,10698.0,270.3349,270.4976,270.086,270.4497,10698.0
2023-10-24 13:30:00,282.58,282.86,282.47,282.52,9401.0,270.5168,270.7848,270.4115,270.4593,9401.0
2023-10-24 13:35:00,282.46,283.22,282.46,282.81,28540.0,270.4019,271.1294,270.4019,270.7369,28540.0
2023-10-24 13:40:00,282.82,282.82,282.48,282.64,10075.0,270.7465,270.7465,270.421,270.5742,10075.0
2023-10-24 13:45:00,282.66,282.69,282.41,282.53,5169.0,270.5933,270.6221,270.354,270.4689,5169.0
2023-10-24 13:50:00,282.48,282.61,282.38,282.56,7694.0,270.421,270.5455,270.3253,270.4976,7694.0
2023-10-24 13:55:00,282.61,282.61,282.25,282.31,15979.0,270.5455,270.5455,270.2008,270.2583,15979.0
2023-10-24 14:00:00,282.25,282.46,282.04,282.31,18423.0,270.2008,270.4019,269.9998,270.2583,18423.0
2023-10-24 14:05:00,282.31,282.76,282.31,282.6,19544.0,270.2583,270.6891,270.2583,270.5359,19544.0
2023-10-24 14:10:00,282.63,282.77,282.35,282.77,14237.0,270.5646,270.6986,270.2966,270.6986,14237.0
2023-10-24 14:15:00,282.75,282.83,282.63,282.75,9994.0,270.6795,270.7561,270.5646,270.6795,9994.0
2023-10-24 14:20:00,282.7,282.89,282.66,282.88,7592.0,270.6316,270.8135,270.5933,270.8039,7592.0
2023-10-24 14:25:00,282.95,282.98,282.78,282.98,13748.0,270.871,270.8997,270.7082,270.8997,13748.0
2023-10-24 14:30:00,283.01,283.64,283.01,283.2,19185.0,270.9284,271.5315,270.9284,271.1103,19185.0
2023-10-24 14:35:00,283.24,283.37,283.15,283.34,14911.0,271.1486,271.273,271.0624,271.2443,14911.0
2023-10-24 14:40:00,283.38,283.45,283.2,283.43,8330.0,271.2826,271.3496,271.1103,271.3305,8330.0
2023-10-24 14:45:00,283.48,283.65,283.42,283.56,8388.0,271.3783,271.5411,271.3209,271.4549,8388.0
2023-10-24 14:50:00,283.6,283.75,283.4,283.67,12139.0,271.4932,271.6368,271.3017,271.5602,12139.0
2023-10-24 14:55:00,283.66,283.67,283.32,283.46,9669.0,271.5507,271.5602,271.2252,271.3592,9669.0
2023-10-24 15:00:00,283.42,283.75,283.39,283.48,14166.0,271.3209,271.6368,271.2922,271.3783,14166.0
2023-10-24 15:05:00,283.45,283.45,283.13,283.13,5742.0,271.3496,271.3496,271.0433,271.0433,5742.0
2023-10-24 15:10:00,283.12,283.24,283.0,283.06,10482.0,271.0337,271.1486,270.9188,270.9763,10482.0
2023-10-24 15:15:00,283.09,283.38,283.09,283.23,17305.0,271.005,271.2826,271.005,271.139,17305.0
2023-10-24 15:20:00,283.22,283.28,283.04,283.06,15571.0,271.1294,271.1869,270.9571,270.9763,15571.0
2023-10-24 15:25:00,283.12,283.32,282.99,283.28,9636.0,271.0337,271.2252,270.9093,271.1869,9636.0
2023-10-24 15:30:00,283.36,283.45,283.02,283.11,18357.0,271.2635,271.3496,270.938,271.0241,18357.0
2023-10-24 15:35:00,283.06,283.08,282.92,283.0,18443.0,270.9763,270.9954,270.8422,270.9188,18443.0
2023-10-24 15:40:00,283.0,283.37,283.0,283.3,20879.0,270.9188,271.273,270.9188,271.206,20879.0
2023-10-24 15:45:00,283.29,283.36,283.15,283.2,25906.0,271.1964,271.2635,271.0624,271.1103,25906.0
2023-10-24 15:50:00,283.25,283.37,283.02,283.11,53324.0,271.1582,271.273,270.938,271.0241,53324.0
2023-10-24 15:55:00,283.15,283.58,283.11,283.31,137032.0,271.0624,271.4741,271.0241,271.2156,137032.0
2023-10-25 09:30:00,281.75,283.23,281.61,282.93,45106.0,269.7222,271.139,269.5882,270.8518,45106.0
2023-10-25 09:35:00,282.75,282.76,281.82,282.43,12283.0,270.6795,270.6891,269.7892,270.3732,12283.0
2023-10-25 09:40:00,282.1,282.33,281.32,281.61,8012.0,270.0572,270.2774,269.3105,269.5882,8012.0
2023-10-25 09:45:00,281.48,281.48,280.43,280.55,18360.0,269.4637,269.4637,268.4585,268.5734,18360.0
2023-10-25 09:50:00,280.66,280.93,280.29,280.4,17204.0,268.6787,268.9372,268.3245,268.4298,17204.0
2023-10-25 09:55:00,280.38,280.66,280.11,280.48,14991.0,268.4107,268.6787,268.1522,268.5064,14991.0
2023-10-25 10:00:00,280.61,281.64,280.3,280.74,28062.0,268.6309,269.6169,268.3341,268.7553,28062.0
2023-10-25 10:05:00,280.74,281.08,280.4,280.92,29662.0,268.7553,269.0808,268.4298,268.9276,29662.0
2023-10-25 10:10:00,280.96,281.07,280.27,280.74,19397.0,268.9659,269.0712,268.3054,268.7553,19397.0
2023-10-25 10:15:00,280.78,280.83,280.2,280.21,17445.0,268.7936,268.8415,268.2384,268.2479,17445.0
2023-10-25 10:20:00,280.25,280.41,279.87,280.25,36720.0,268.2862,268.4394,267.9224,268.2862,36720.0
2023-10-25 10:25:00,280.24,280.54,280.07,280.3,15121.0,268.2766,268.5638,268.1139,268.3341,15121.0
2023-10-25 10:30:00,280.22,280.38,279.85,279.87,20651.0,268.2575,268.4107,267.9033,267.9224,20651.0
2023-10-25 10:35:00,279.82,280.34,279.2,280.2,40275.0,267.8746,268.3724,267.281,268.2384,40275.0
2023-10-25 10:40:00,280.25,280.35,279.87,280.28,13365.0,268.2862,268.382,267.9224,268.3149,13365.0
2023-10-25 10:45:00,280.26,280.6,280.06,280.34,36947.0,268.2958,268.6213,268.1043,268.3724,36947.0
2023-10-25 10:50:00,280.29,280.66,280.03,280.43,27582.0,268.3245,268.6787,268.0756,268.4585,27582.0
2023-10-25 10:55:00,280.44,281.38,280.28,281.06,33674.0,268.4681,269.368,268.3149,269.0616,33674.0
2023-10-25 11:00:00,280.99,281.73,280.65,281.55,16973.0,268.9946,269.703,268.6691,269.5307,16973.0
2023-10-25 11:05:00,281.39,281.87,281.18,281.4,15810.0,269.3776,269.8371,269.1765,269.3871,15810.0
2023-10-25 11:10:00,281.45,281.73,281.3,281.5,15397.0,269.435,269.703,269.2914,269.4829,15397.0
2023-10-25 11:15:00,281.47,281.81,281.34,281.68,47536.0,269.4541,269.7796,269.3297,269.6552,47536.0
2023-10-25 11:20:00,281.63,281.65,281.11,281.14,12010.0,269.6073,269.6265,269.1095,269.1382,12010.0
2023-10-25 11:25:00,281.15,281.75,280.89,281.45,23925.0,269.1478,269.7222,268.8989,269.435,23925.0
2023-10-25 11:30:00,281.38,281.44,281.0,281.19,9688.0,269.368,269.4254,269.0042,269.1861,9688.0
2023-10-25 11:35:00,281.11,281.43,280.94,281.35,14983.0,269.1095,269.4158,268.9468,269.3393,14983.0
2023-10-25 11:40:00,281.41,281.55,280.82,281.36,9656.0,269.3967,269.5307,268.8319,269.3488,9656.0
2023-10-25 11:45:00,281.38,281.66,280.94,281.26,13960.0,269.368,269.636,268.9468,269.2531,13960.0
2023-10-25 11:50:00,281.26,281.27,280.92,280.92,9127.0,269.2531,269.2627,268.9276,268.9276,9127.0
2023-10-25 11:55:00,280.88,281.11,280.81,280.96,8054.0,268.8893,269.1095,268.8223,268.9659,8054.0
2023-10-25 12:00:00,280.89,281.05,280.7,280.91,15180.0,268.8989,269.0521,268.717,268.918,15180.0
2023-10-25 12:05:00,280.87,280.96,280.67,280.75,5138.0,268.8798,268.9659,268.6883,268.7649,5138.0
2023-10-25 12:10:00,280.74,280.74,280.2,280.33,8290.0,268.7553,268.7553,268.2384,268.3628,8290.0
2023-10-25 12:15:00,280.38,280.56,280.28,280.51,6626.0,268.4107,268.583,268.3149,268.5351,6626.0
2023-10-25 12:20:00,280.47,280.89,280.47,280.79,10230.0,268.4968,268.8989,268.4968,268.8032,10230.0
2023-10-25 12:25:00,280.73,280.9,280.57,280.69,8363.0,268.7457,268.9085,268.5926,268.7074,8363.0
2023-10-25 12:30:00,280.65,281.2,280.6,280.95,6195.0,268.6691,269.1957,268.6213,268.9563,6195.0
2023-10-25 12:35:00,280.89,280.94,280.62,280.76,4681.0,268.8989,268.9468,268.6404,268.7745,4681.0
2023-10-25 12:40:00,280.75,281.19,280.73,281.16,7023.0,268.7649,269.1861,268.7457,269.1574,7023.0
2023-10-25 12:45:00,281.1,281.22,280.81,280.82,8977.0,269.0999,269.2148,268.8223,268.8319,8977.0
2023-10-25 12:50:00,280.75,280.75,280.44,280.48,6235.0,268.7649,268.7649,268.4681,268.5064,6235.0
2023-10-25 12:55:00,280.46,280.58,280.33,280.44,13021.0,268.4873,268.6021,268.3628,268.4681,13021.0
2023-10-25 13:00:00,280.41,280.63,280.28,280.35,11152.0,268.4394,268.65,268.3149,268.382,11152.0
2023-10-25 13:05:00,280.41,280.7,280.32,280.7,10493.0,268.4394,268.717,268.3532,268.717,10493.0
2023-10-25 13:10:00,280.6,280.7,280.44,280.69,8114.0,268.6213,268.717,268.4681,268.7074,8114.0
2023-10-25 13:15:00,280.59,280.8,280.29,280.65,14521.0,268.6117,268.8127,268.3245,268.6691,14521.0
2023-10-25 13:20:00,280.65,280.95,280.42,280.91,7530.0,268.6691,268.9563,268.449,268.918,7530.0
2023-10-25 13:25:00,280.86,281.06,280.41,280.68,6598.0,268.8702,269.0616,268.4394,268.6979,6598.0
2023-10-25 13:30:00,280.57,280.57,280.33,280.43,7684.0,268.5926,268.5926,268.3628,268.4585,7684.0
2023-10-25 13:35:00,280.35,280.67,280.3,280.49,17212.0,268.382,268.6883,268.3341,268.516,17212.0
2023-10-25 13:40:00,280.47,280.73,280.46,280.65,6167.0,268.4968,268.7457,268.4873,268.6691,6167.0
2023-10-25 13:45:00,280.64,280.64,280.11,280.11,10643.0,268.6596,268.6596,268.1522,268.1522,10643.0
2023-10-25 13:50:00,280.1,280.51,280.08,280.51,5524.0,268.1426,268.5351,268.1235,268.5351,5524.0
2023-10-25 13:55:00,280.61,280.78,280.57,280.78,11546.0,268.6309,268.7936,268.5926,268.7936,11546.0
2023-10-25 14:00:00,280.76,281.13,280.76,280.95,10545.0,268.7745,269.1287,268.7745,268.9563,10545.0
2023-10-25 14:05:00,280.99,281.03,280.79,280.93,6147.0,268.9946,269.0329,268.8032,268.9372,6147.0
2023-10-25 14:10:00,280.91,281.35,280.76,281.25,15555.0,268.918,269.3393,268.7745,269.2435,15555.0
2023-10-25 14:15:00,281.26,281.48,281.25,281.34,16836.0,269.2531,269.4637,269.2435,269.3297,16836.0
2023-10-25 14:20:00,281.35,281.46,281.11,281.2,6914.0,269.3393,269.4446,269.1095,269.1957,6914.0
2023-10-25 14:25:00,281.17,281.28,280.98,281.06,9149.0,269.1669,269.2723,268.9851,269.0616,9149.0
2023-10-25 14:30:00,281.06,281.25,280.86,281.03,10112.0,269.0616,269.2435,268.8702,269.0329,10112.0
2023-10-25 14:35:00,281.04,281.09,280.85,280.91,5779.0,269.0425,269.0904,268.8606,268.918,5779.0
2023-10-25 14:40:00,280.85,280.92,280.58,280.59,6048.0,268.8606,268.9276,268.6021,268.6117,6048.0
2023-10-25 14:45:00,280.58,280.86,280.5,280.54,6971.0,268.6021,268.8702,268.5255,268.5638,6971.0
2023-10-25 14:50:00,280.57,281.0,280.53,280.89,7541.0,268.5926,269.0042,268.5543,268.8989,7541.0
2023-10-25 14:55:00,280.88,281.15,280.84,280.86,9308.0,268.8893,269.1478,268.851,268.8702,9308.0
2023-10-25 15:00:00,280.9,280.94,280.54,280.63,11248.0,268.9085,268.9468,268.5638,268.65,11248.0
2023-10-25 15:05:00,280.59,280.81,280.56,280.76,10398.0,268.6117,268.8223,268.583,268.7745,10398.0
2023-10-25 15:10:00,280.71,280.89,280.61,280.61,12105.0,268.7266,268.8989,268.6309,268.6309,12105.0
2023-10-25 15:15:00,280.59,280.83,280.59,280.76,6127.0,268.6117,268.8415,268.6117,268.7745,6127.0
2023-10-25 15:20:00,280.68,281.04,280.68,281.01,8959.0,268.6979,269.0425,268.6979,269.0138,8959.0
2023-10-25 15:25:00,281.03,281.17,280.79,281.05,15113.0,269.0329,269.1669,268.8032,269.0521,15113.0
2023-10-25 15:30:00,281.11,281.4,280.87,281.1,16129.0,269.1095,269.3871,268.8798,269.0999,16129.0
2023-10-25 15:35:00,281.14,281.28,281.02,281.06,25988.0,269.1382,269.2723,269.0234,269.0616,25988.0
2023-10-25 15:40:00,281.06,281.1,280.57,280.71,21069.0,269.0616,269.0999,268.5926,268.7266,21069.0
2023-10-25 15:45:00,280.71,281.0,280.55,280.92,29899.0,268.7266,269.0042,268.5734,268.9276,29899.0
2023-10-25 15:50:00,280.88,281.2,280.86,280.87,48905.0,268.8893,269.1957,268.8702,268.8798,48905.0
2023-10-25 15:55:00,280.88,281.0,280.52,280.94,107435.0,268.8893,269.0042,268.5447,268.9468,107435.0
2023-10-26 09:30:00,280.53,283.13,280.26,282.16,62830.0,268.5543,271.0433,268.2958,270.1147,62830.0
2023-10-26 09:35:00,282.07,282.1,281.04,281.25,11687.0,270.0285,270.0572,269.0425,269.2435,11687.0
2023-10-26 09:40:00,281.53,282.75,281.39,282.3,21653.0,269.5116,270.6795,269.3776,270.2487,21653.0
2023-10-26 09:45:00,282.07,282.27,281.24,281.34,17205.0,270.0285,270.22,269.234,269.3297,17205.0
2023-10-26 09:50:00,281.36,282.1,281.31,281.98,8218.0,269.3488,270.0572,269.301,269.9424,8218.0
2023-10-26 09:55:00,282.16,282.17,281.26,281.62,11254.0,270.1147,270.1243,269.2531,269.5977,11254.0
2023-10-26 10:00:00,281.61,281.61,280.11,280.33,16262.0,269.5882,269.5882,268.1522,268.3628,16262.0
2023-10-26 10:05:00,280.39,280.66,280.02,280.44,22964.0,268.4202,268.6787,268.066,268.4681,22964.0
2023-10-26 10:10:00,280.42,280.84,280.09,280.41,17425.0,268.449,268.851,268.1331,268.4394,17425.0
2023-10-26 10:15:00,280.38,280.7,279.88,280.51,14459.0,268.4107,268.717,267.932,268.5351,14459.0
2023-10-26 10:20:00,280.7,281.29,280.41,280.75,21356.0,268.717,269.2818,268.4394,268.7649,21356.0
2023-10-26 10:25:00,280.85,281.8,280.84,281.01,14646.0,268.8606,269.7701,268.851,269.0138,14646.0
2023-10-26 10:30:00,281.01,281.16,280.12,280.55,15844.0,269.0138,269.1574,268.1618,268.5734,15844.0
2023-10-26 10:35:00,280.47,280.75,280.23,280.67,23411.0,268.4968,268.7649,268.2671,268.6883,23411.0
2023-10-26 10:40:00,280.63,280.95,280.28,280.58,23200.0,268.65,268.9563,268.3149,268.6021,23200.0
2023-10-26 10:45:00,280.62,281.0,280.3,280.97,11603.0,268.6404,269.0042,268.3341,268.9755,11603.0
2023-10-26 10:50:00,281.13,281.73,281.03,281.48,26312.0,269.1287,269.703,269.0329,269.4637,26312.0
2023-10-26 10:55:00,281.54,282.93,281.53,282.88,45807.0,269.5212,270.8518,269.5116,270.8039,45807.0
2023-10-26 11:00:00,282.88,283.24,281.88,281.88,47497.0,270.8039,271.1486,269.8466,269.8466,47497.0
2023-10-26 11:05:00,281.9,282.15,281.25,281.38,21902.0,269.8658,270.1051,269.2435,269.368,21902.0
2023-10-26 11:10:00,281.41,281.51,280.69,280.71,17756.0,269.3967,269.4924,268.7074,268.7266,17756.0
2023-10-26 11:15:00,280.72,280.85,280.34,280.85,19822.0,268.7362,268.8606,268.3724,268.8606,19822.0
2023-10-26 11:20:00,280.76,281.12,280.57,280.85,10496.0,268.7745,269.1191,268.5926,268.8606,10496.0
2023-10-26 11:25:00,280.91,281.23,280.68,281.02,9320.0,268.918,269.2244,268.6979,269.0234,9320.0
2023-10-26 11:30:00,281.07,281.23,281.05,281.17,4880.0,269.0712,269.2244,269.0521,269.1669,4880.0
2023-10-26 11:35:00,281.12,281.35,280.95,281.17,5689.0,269.1191,269.3393,268.9563,269.1669,5689.0
2023-10-26 11:40:00,281.25,281.28,280.52,281.27,9122.0,269.2435,269.2723,268.5447,269.2627,9122.0
2023-10-26 11:45:00,281.18,281.44,280.89,280.89,14722.0,269.1765,269.4254,268.8989,268.8989,14722.0
2023-10-26 11:50:00,280.94,281.12,280.67,281.03,10507.0,268.9468,269.1191,268.6883,269.0329,10507.0
2023-10-26 11:55:00,280.96,281.21,280.85,281.21,11843.0,268.9659,269.2052,268.8606,269.2052,11843.0
2023-10-26 12:00:00,281.11,281.18,280.5,280.5,11820.0,269.1095,269.1765,268.5255,268.5255,11820.0
2023-10-26 12:05:00,280.55,280.55,280.0,280.4,12080.0,268.5734,268.5734,268.0469,268.4298,12080.0
2023-10-26 12:10:00,280.36,280.59,280.35,280.42,10805.0,268.3915,268.6117,268.382,268.449,10805.0
2023-10-26 12:15:00,280.43,280.57,279.8,279.89,16006.0,268.4585,268.5926,267.8554,267.9416,16006.0
2023-10-26 12:20:00,279.94,280.3,279.85,280.15,21661.0,267.9895,268.3341,267.9033,268.1905,21661.0
2023-10-26 12:25:00,280.15,280.48,280.08,280.43,14057.0,268.1905,268.5064,268.1235,268.4585,14057.0
2023-10-26 12:30:00,280.41,280.62,280.3,280.44,16405.0,268.4394,268.6404,268.3341,268.4681,16405.0
2023-10-26 12:35:00,280.34,280.65,280.29,280.59,15590.0,268.3724,268.6691,268.3245,268.6117,15590.0
2023-10-26 12:40:00,280.66,281.01,280.51,280.55,21783.0,268.6787,269.0138,268.5351,268.5734,21783.0
2023-10-26 12:45:00,280.51,280.97,280.48,280.74,13916.0,268.5351,268.9755,268.5064,268.7553,13916.0
2023-10-26 12:50:00,280.84,280.87,280.23,280.29,4428.0,268.851,268.8798,268.2671,268.3245,4428.0
2023-10-26 12:55:00,280.28,280.5,279.98,279.98,7649.0,268.3149,268.5255,268.0277,268.0277,7649.0
2023-10-26 13:00:00,279.9,280.75,279.88,280.47,10262.0,267.9512,268.7649,267.932,268.4968,10262.0
2023-10-26 13:05:00,280.31,280.43,279.89,280.01,5617.0,268.3437,268.4585,267.9416,268.0565,5617.0
2023-10-26 13:10:00,280.02,280.04,279.68,279.69,7031.0,268.066,268.0852,267.7406,267.7501,7031.0
2023-10-26 13:15:00,279.69,279.86,279.43,279.56,9099.0,267.7501,267.9129,267.5012,267.6257,9099.0
2023-10-26 13:20:00,279.56,279.56,278.82,278.83,20333.0,267.6257,267.6257,266.9173,266.9268,20333.0
2023-10-26 13:25:00,278.91,278.99,278.75,278.92,14826.0,267.0034,267.08,266.8503,267.013,14826.0
2023-10-26 13:30:00,278.85,278.92,278.46,278.92,13439.0,266.946,267.013,266.5726,267.013,13439.0
2023-10-26 13:35:00,278.92,279.16,278.7,278.78,18174.0,267.013,267.2428,266.8024,266.879,18174.0
2023-10-26 13:40:00,278.78,279.2,278.72,279.04,8802.0,266.879,267.281,266.8215,267.1279,8802.0
2023-10-26 13:45:00,279.03,279.49,279.03,279.34,10298.0,267.1183,267.5587,267.1183,267.4151,10298.0
2023-10-26 13:50:00,279.46,279.49,279.19,279.49,9977.0,267.5299,267.5587,267.2715,267.5587,9977.0
2023-10-26 13:55:00,279.41,279.55,279.05,279.14,33500.0,267.4821,267.6161,267.1374,267.2236,33500.0
2023-10-26 14:00:00,279.2,279.32,278.97,279.03,12887.0,267.281,267.3959,267.0609,267.1183,12887.0
2023-10-26 14:05:00,279.03,279.24,278.93,279.04,9841.0,267.1183,267.3193,267.0226,267.1279,9841.0
2023-10-26 14:10:00,279.09,279.61,279.08,279.59,13180.0,267.1757,267.6735,267.1662,267.6544,13180.0
2023-10-26 14:15:00,279.55,279.72,279.47,279.58,8732.0,267.6161,267.7788,267.5395,267.6448,8732.0
2023-10-26 14:20:00,279.52,279.6,279.31,279.32,8222.0,267.5874,267.664,267.3864,267.3959,8222.0
2023-10-26 14:25:00,279.31,279.63,279.18,279.63,13619.0,267.3864,267.6927,267.2619,267.6927,13619.0
2023-10-26 14:30:00,279.68,279.97,279.43,279.81,18563.0,267.7406,268.0182,267.5012,267.865,18563.0
2023-10-26 14:35:00,279.74,279.9,279.5,279.65,17195.0,267.798,267.9512,267.5682,267.7118,17195.0
2023-10-26 14:40:00,279.59,280.05,279.52,279.69,22877.0,267.6544,268.0948,267.5874,267.7501,22877.0
2023-10-26 14:45:00,279.69,279.9,279.59,279.75,16891.0,267.7501,267.9512,267.6544,267.8076,16891.0
2023-10-26 14:50:00,279.73,280.14,279.71,280.06,10896.0,267.7884,268.1809,267.7693,268.1043,10896.0
2023-10-26 14:55:00,280.14,280.27,279.99,280.2,13486.0,268.1809,268.3054,268.0373,268.2384,13486.0
2023-10-26 15:00:00,280.18,280.6,280.18,280.5,12030.0,268.2192,268.6213,268.2192,268.5255,12030.0
2023-10-26 15:05:00,280.43,280.54,280.01,280.07,10894.0,268.4585,268.5638,268.0565,268.1139,10894.0
2023-10-26 15:10:00,280.12,280.17,279.77,279.87,21018.0,268.1618,268.2096,267.8267,267.9224,21018.0
2023-10-26 15:15:00,279.8,279.99,279.68,279.72,14544.0,267.8554,268.0373,267.7406,267.7788,14544.0
2023-10-26 15:20:00,279.72,279.91,279.45,279.58,14915.0,267.7788,267.9607,267.5204,267.6448,14915.0
2023-10-26 15:25:00,279.53,279.55,279.12,279.2,13057.0,267.597,267.6161,267.2045,267.281,13057.0
2023-10-26 15:30:00,279.18,279.26,279.0,279.16,21717.0,267.2619,267.3385,267.0896,267.2428,21717.0
2023-10-26 15:35:00,279.14,279.17,278.7,278.86,17537.0,267.2236,267.2523,266.8024,266.9556,17537.0
2023-10-26 15:40:00,278.81,278.83,278.4,278.45,25093.0,266.9077,266.9268,266.5152,266.5631,25093.0
2023-10-26 15:45:00,278.39,278.47,278.01,278.25,45648.0,266.5056,266.5822,266.1418,266.3716,45648.0
2023-10-26 15:50:00,278.29,278.57,278.04,278.09,78075.0,266.4099,266.6779,266.1706,266.2184,78075.0
2023-10-26 15:55:00,278.13,278.25,277.75,278.0,167042.0,266.2567,266.3716,265.8929,266.1323,167042.0
2023-10-27 09:30:00,278.98,279.67,278.6,279.03,56638.0,267.0704,267.731,266.7067,267.1183,56638.0
2023-10-27 09:35:00,279.03,279.67,278.83,279.4,12078.0,267.1183,267.731,266.9268,267.4725,12078.0
2023-10-27 09:40:00,279.5,279.62,278.24,278.41,14059.0,267.5682,267.6831,266.362,266.5248,14059.0
2023-10-27 09:45:00,278.46,278.52,277.63,277.73,24529.0,266.5726,266.6301,265.7781,265.8738,24529.0
2023-10-27 09:50:00,277.73,278.0,277.39,277.66,18898.0,265.8738,266.1323,265.5483,265.8068,18898.0
2023-10-27 09:55:00,277.57,277.68,277.03,277.31,34390.0,265.7206,265.8259,265.2037,265.4717,34390.0
2023-10-27 10:00:00,277.27,277.8,276.7,277.8,27217.0,265.4334,265.9408,264.8878,265.9408,27217.0
2023-10-27 10:05:00,277.63,277.97,277.46,277.87,11600.0,265.7781,266.1036,265.6153,266.0078,11600.0
2023-10-27 10:10:00,277.99,278.42,277.84,277.85,11032.0,266.1227,266.5343,265.9791,265.9887,11032.0
2023-10-27 10:15:00,277.85,278.16,277.48,277.5,8422.0,265.9887,266.2854,265.6345,265.6536,8422.0
2023-10-27 10:20:00,277.51,278.1,277.41,277.5,21335.0,265.6632,266.228,265.5675,265.6536,21335.0
2023-10-27 10:25:00,277.39,277.84,277.39,277.64,11606.0,265.5483,265.9791,265.5483,265.7876,11606.0
2023-10-27 10:30:00,277.59,277.76,277.25,277.47,14569.0,265.7398,265.9025,265.4143,265.6249,14569.0
2023-10-27 10:35:00,277.47,277.96,277.25,277.49,12995.0,265.6249,266.094,265.4143,265.644,12995.0
2023-10-27 10:40:00,277.53,277.59,276.89,277.59,15840.0,265.6823,265.7398,265.0697,265.7398,15840.0
2023-10-27 10:45:00,277.6,278.23,277.54,278.01,28879.0,265.7493,266.3525,265.6919,266.1418,28879.0
2023-10-27 10:50:00,278.01,278.28,277.81,278.04,24101.0,266.1418,266.4003,265.9504,266.1706,24101.0
2023-10-27 10:55:00,278.03,278.49,277.96,278.49,17189.0,266.161,266.6014,266.094,266.6014,17189.0
2023-10-27 11:00:00,278.61,278.7,278.31,278.39,7241.0,266.7162,266.8024,266.429,266.5056,7241.0
2023-10-27 11:05:00,278.35,278.65,278.34,278.49,9777.0,266.4673,266.7545,266.4578,266.6014,9777.0
2023-10-27 11:10:00,278.46,278.8,278.37,278.79,16361.0,266.5726,266.8981,266.4865,266.8885,16361.0
2023-10-27 11:15:00,278.85,278.99,278.56,278.64,7373.0,266.946,267.08,266.6684,266.745,7373.0
2023-10-27 11:20:00,278.63,278.85,278.52,278.74,8575.0,266.7354,266.946,266.6301,266.8407,8575.0
2023-10-27 11:25:00,278.69,279.15,278.6,278.92,14383.0,266.7928,267.2332,266.7067,267.013,14383.0
2023-10-27 11:30:00,278.88,278.91,278.4,278.48,8904.0,266.9747,267.0034,266.5152,266.5918,8904.0
2023-10-27 11:35:00,278.42,278.94,278.34,278.47,8536.0,266.5343,267.0321,266.4578,266.5822,8536.0
2023-10-27 11:40:00,278.48,278.62,278.27,278.46,7405.0,266.5918,266.7258,266.3907,266.5726,7405.0
2023-10-27 11:45:00,278.44,278.46,278.02,278.37,7707.0,266.5535,266.5726,266.1514,266.4865,7707.0
2023-10-27 11:50:00,278.32,278.42,278.2,278.23,10975.0,266.4386,266.5343,266.3237,266.3525,10975.0
2023-10-27 11:55:00,278.16,278.24,277.64,277.69,6278.0,266.2854,266.362,265.7876,265.8355,6278.0
2023-10-27 12:00:00,277.69,277.88,277.34,277.38,10871.0,265.8355,266.0174,265.5004,265.5387,10871.0
2023-10-27 12:05:00,277.43,277.67,277.26,277.58,11328.0,265.5866,265.8164,265.4239,265.7302,11328.0
2023-10-27 12:10:00,277.48,277.49,277.05,277.25,7763.0,265.6345,265.644,265.2228,265.4143,7763.0
2023-10-27 12:15:00,277.24,277.49,277.18,277.49,4106.0,265.4047,265.644,265.3473,265.644,4106.0
2023-10-27 12:20:00,277.44,277.53,277.12,277.12,8676.0,265.5962,265.6823,265.2898,265.2898,8676.0
2023-10-27 12:25:00,277.25,277.29,276.95,277.19,9109.0,265.4143,265.4526,265.1271,265.3569,9109.0
2023-10-27 12:30:00,277.1,277.11,276.83,276.95,6801.0,265.2707,265.2803,265.0122,265.1271,6801.0
2023-10-27 12:35:00,276.96,277.38,276.94,277.3,17225.0,265.1367,265.5387,265.1175,265.4622,17225.0
2023-10-27 12:40:00,277.38,277.38,277.07,277.34,8894.0,265.5387,265.5387,265.242,265.5004,8894.0
2023-10-27 12:45:00,277.32,277.44,277.06,277.15,8782.0,265.4813,265.5962,265.2324,265.3186,8782.0
2023-10-27 12:50:00,277.11,277.3,276.89,277.3,6243.0,265.2803,265.4622,265.0697,265.4622,6243.0
2023-10-27 12:55:00,277.31,277.31,276.9,276.99,7338.0,265.4717,265.4717,265.0792,265.1654,7338.0
2023-10-27 13:00:00,276.98,277.37,276.98,277.15,6172.0,265.1558,265.5292,265.1558,265.3186,6172.0
2023-10-27 13:05:00,277.07,277.08,276.66,276.76,7970.0,265.242,265.2515,264.8495,264.9452,7970.0
2023-10-27 13:10:00,276.81,276.93,276.53,276.68,8525.0,264.9931,265.108,264.725,264.8686,8525.0
2023-10-27 13:15:00,276.63,276.73,276.31,276.6,15935.0,264.8208,264.9165,264.5144,264.792,15935.0
2023-10-27 13:20:00,276.54,276.69,276.33,276.69,5059.0,264.7346,264.8782,264.5336,264.8782,5059.0
2023-10-27 13:25:00,276.63,276.83,276.27,276.33,6563.0,264.8208,265.0122,264.4761,264.5336,6563.0
2023-10-27 13:30:00,276.28,276.38,276.11,276.2,5567.0,264.4857,264.5814,264.323,264.4091,5567.0
2023-10-27 13:35:00,276.19,276.44,276.08,276.28,5037.0,264.3995,264.6389,264.2942,264.4857,5037.0
2023-10-27 13:40:00,276.27,276.69,276.13,276.35,4880.0,264.4761,264.8782,264.3421,264.5527,4880.0
2023-10-27 13:45:00,276.35,276.4,275.94,276.0,9465.0,264.5527,264.6006,264.1602,264.2177,9465.0
2023-10-27 13:50:00,276.05,276.38,275.79,275.79,6669.0,264.2655,264.5814,264.0166,264.0166,6669.0
2023-10-27 13:55:00,275.78,275.97,275.71,275.96,6951.0,264.007,264.1889,263.94,264.1794,6951.0
2023-10-27 14:00:00,275.92,275.99,275.77,275.9,9106.0,264.1411,264.2081,263.9975,264.1219,9106.0
2023-10-27 14:05:00,275.92,275.97,275.54,275.91,14217.0,264.1411,264.1889,263.7773,264.1315,14217.0
2023-10-27 14:10:00,275.93,276.1,275.85,275.85,12099.0,264.1506,264.3134,264.0741,264.0741,12099.0
2023-10-27 14:15:00,275.9,276.19,275.71,275.91,28229.0,264.1219,264.3995,263.94,264.1315,28229.0
2023-10-27 14:20:00,275.82,275.82,275.48,275.67,9519.0,264.0453,264.0453,263.7199,263.9017,9519.0
2023-10-27 14:25:00,275.61,275.79,274.9,275.05,35558.0,263.8443,264.0166,263.1646,263.3082,35558.0
2023-10-27 14:30:00,275.06,275.88,274.86,275.8,34673.0,263.3178,264.1028,263.1263,264.0262,34673.0
2023-10-27 14:35:00,275.76,276.0,275.39,275.94,15696.0,263.9879,264.2177,263.6337,264.1602,15696.0
2023-10-27 14:40:00,275.95,276.02,275.61,275.91,13408.0,264.1698,264.2368,263.8443,264.1315,13408.0
2023-10-27 14:45:00,275.97,276.0,275.26,275.33,12765.0,264.1889,264.2177,263.5092,263.5763,12765.0
2023-10-27 14:50:00,275.32,275.33,274.95,275.07,13475.0,263.5667,263.5763,263.2125,263.3274,13475.0
2023-10-27 14:55:00,275.06,275.06,274.26,274.53,33060.0,263.3178,263.3178,262.5519,262.8104,33060.0
2023-10-27 15:00:00,274.53,275.15,274.46,275.08,41879.0,262.8104,263.4039,262.7434,263.3369,41879.0
2023-10-27 15:05:00,275.06,275.55,275.06,275.12,14581.0,263.3178,263.7869,263.3178,263.3752,14581.0
2023-10-27 15:10:00,275.16,275.8,275.02,275.54,17712.0,263.4135,264.0262,263.2795,263.7773,17712.0
2023-10-27 15:15:00,275.53,275.83,275.4,275.54,15255.0,263.7677,264.0549,263.6433,263.7773,15255.0
2023-10-27 15:20:00,275.65,275.74,275.39,275.68,11474.0,263.8826,263.9688,263.6337,263.9113,11474.0
2023-10-27 15:25:00,275.68,276.31,275.68,276.21,22613.0,263.9113,264.5144,263.9113,264.4187,22613.0
2023-10-27 15:30:00,276.26,276.33,275.78,275.78,24607.0,264.4666,264.5336,264.007,264.007,24607.0
2023-10-27 15:35:00,275.8,275.84,275.27,275.28,29742.0,264.0262,264.0645,263.5188,263.5284,29742.0
2023-10-27 15:40:00,275.31,275.52,275.21,275.51,42419.0,263.5571,263.7581,263.4614,263.7486,42419.0
2023-10-27 15:45:00,275.43,276.06,275.38,276.03,25539.0,263.672,264.2751,263.6241,264.2464,25539.0
2023-10-27 15:50:00,276.14,276.27,275.76,276.1,47865.0,264.3517,264.4761,263.9879,264.3134,47865.0
2023-10-27 15:55:00,276.07,276.65,275.81,276.46,135265.0,264.2847,264.8399,264.0358,264.658,135265.0
2023-10-30 09:30:00,277.47,278.87,277.47,277.97,65967.0,265.6249,266.9651,265.6249,266.1036,65967.0
2023-10-30 09:35:00,277.84,278.45,277.43,278.38,46600.0,265.9791,266.5631,265.5866,266.4961,46600.0
2023-10-30 09:40:00,278.45,278.58,277.63,277.72,71194.0,266.5631,266.6875,265.7781,265.8642,71194.0
2023-10-30 09:45:00,277.81,278.26,277.76,277.76,11373.0,265.9504,266.3812,265.9025,265.9025,11373.0
2023-10-30 09:50:00,277.9,278.17,277.62,277.69,22663.0,266.0365,266.295,265.7685,265.8355,22663.0
2023-10-30 09:55:00,277.65,277.73,276.98,277.32,28941.0,265.7972,265.8738,265.1558,265.4813,28941.0
2023-10-30 10:00:00,277.31,277.5,276.96,277.34,28326.0,265.4717,265.6536,265.1367,265.5004,28326.0
2023-10-30 10:05:00,277.26,277.32,277.0,277.29,12134.0,265.4239,265.4813,265.175,265.4526,12134.0
2023-10-30 10:10:00,277.29,277.32,276.97,277.05,12162.0,265.4526,265.4813,265.1462,265.2228,12162.0
2023-10-30 10:15:00,277.13,277.56,277.0,277.5,13811.0,265.2994,265.7111,265.175,265.6536,13811.0
2023-10-30 10:20:00,277.47,277.63,277.1,277.38,6411.0,265.6249,265.7781,265.2707,265.5387,6411.0
2023-10-30 10:25:00,277.53,277.9,277.42,277.78,12911.0,265.6823,266.0365,265.577,265.9217,12911.0
2023-10-30 10:30:00,277.6,277.78,277.35,277.57,5586.0,265.7493,265.9217,265.51,265.7206,5586.0
2023-10-30 10:35:00,277.44,277.9,277.3,277.74,8430.0,265.5962,266.0365,265.4622,265.8834,8430.0
2023-10-30 10:40:00,277.8,277.98,277.45,277.73,7540.0,265.9408,266.1131,265.6058,265.8738,7540.0
2023-10-30 10:45:00,277.79,278.11,277.53,277.6,37228.0,265.9312,266.2376,265.6823,265.7493,37228.0
2023-10-30 10:50:00,277.62,277.77,277.45,277.63,30861.0,265.7685,265.9121,265.6058,265.7781,30861.0
2023-10-30 10:55:00,277.6,277.84,277.4,277.8,13285.0,265.7493,265.9791,265.5579,265.9408,13285.0
2023-10-30 11:00:00,277.84,278.4,277.79,278.39,15234.0,265.9791,266.5152,265.9312,266.5056,15234.0
2023-10-30 11:05:00,278.41,278.58,278.3,278.53,11972.0,266.5248,266.6875,266.4195,266.6396,11972.0
2023-10-30 11:10:00,278.54,278.78,278.5,278.72,31565.0,266.6492,266.879,266.6109,266.8215,31565.0
2023-10-30 11:15:00,278.7,278.75,278.25,278.25,11830.0,266.8024,266.8503,266.3716,266.3716,11830.0
2023-10-30 11:20:00,278.25,278.42,277.87,278.16,13270.0,266.3716,266.5343,266.0078,266.2854,13270.0
2023-10-30 11:25:00,278.21,278.24,278.0,278.2,17193.0,266.3333,266.362,266.1323,266.3237,17193.0
2023-10-30 11:30:00,278.2,278.73,278.04,278.72,9863.0,266.3237,266.8311,266.1706,266.8215,9863.0
2023-10-30 11:35:00,278.72,279.18,278.67,279.0,31345.0,266.8215,267.2619,266.7737,267.0896,31345.0
2023-10-30 11:40:00,279.0,279.07,278.66,279.07,10086.0,267.0896,267.1566,266.7641,267.1566,10086.0
2023-10-30 11:45:00,279.04,279.06,278.37,278.38,13693.0,267.1279,267.147,266.4865,266.4961,13693.0
2023-10-30 11:50:00,278.44,278.78,278.24,278.74,19229.0,266.5535,266.879,266.362,266.8407,19229.0
2023-10-30 11:55:00,278.66,278.82,278.51,278.64,11651.0,266.7641,266.9173,266.6205,266.745,11651.0
2023-10-30 12:00:00,278.59,278.8,278.53,278.62,12970.0,266.6971,266.8981,266.6396,266.7258,12970.0
2023-10-30 12:05:00,278.57,278.64,278.38,278.48,9111.0,266.6779,266.745,266.4961,266.5918,9111.0
2023-10-30 12:10:00,278.46,278.71,278.46,278.68,11904.0,266.5726,266.812,266.5726,266.7832,11904.0
2023-10-30 12:15:00,278.68,278.93,278.63,278.85,32249.0,266.7832,267.0226,266.7354,266.946,32249.0
2023-10-30 12:20:00,278.8,278.9,278.57,278.68,9850.0,266.8981,266.9939,266.6779,266.7832,9850.0
2023-10-30 12:25:00,278.71,278.78,278.47,278.65,8005.0,266.812,266.879,266.5822,266.7545,8005.0
2023-10-30 12:30:00,278.59,278.83,278.49,278.82,5767.0,266.6971,266.9268,266.6014,266.9173,5767.0
2023-10-30 12:35:00,278.77,279.15,278.5,278.5,16185.0,266.8694,267.2332,266.6109,266.6109,16185.0
2023-10-30 12:40:00,278.54,278.58,278.12,278.47,10685.0,266.6492,266.6875,266.2472,266.5822,10685.0
2023-10-30 12:45:00,278.5,278.71,278.26,278.67,11157.0,266.6109,266.812,266.3812,266.7737,11157.0
2023-10-30 12:50:00,278.8,278.83,278.5,278.57,8488.0,266.8981,266.9268,266.6109,266.6779,8488.0
2023-10-30 12:55:00,278.62,278.95,278.62,278.84,11548.0,266.7258,267.0417,266.7258,266.9364,11548.0
2023-10-30 13:00:00,278.88,279.12,278.8,279.08,6088.0,266.9747,267.2045,266.8981,267.1662,6088.0
2023-10-30 13:05:00,279.1,279.26,278.98,279.17,10909.0,267.1853,267.3385,267.0704,267.2523,10909.0
2023-10-30 13:10:00,279.25,279.31,278.99,279.24,14228.0,267.3289,267.3864,267.08,267.3193,14228.0
2023-10-30 13:15:00,279.22,279.56,279.22,279.37,8065.0,267.3002,267.6257,267.3002,267.4438,8065.0
2023-10-30 13:20:00,279.4,280.01,279.28,279.9,12928.0,267.4725,268.0565,267.3576,267.9512,12928.0
2023-10-30 13:25:00,279.94,280.55,279.88,280.46,19070.0,267.9895,268.5734,267.932,268.4873,19070.0
2023-10-30 13:30:00,280.47,280.75,280.23,280.37,12466.0,268.4968,268.7649,268.2671,268.4011,12466.0
2023-10-30 13:35:00,280.32,280.66,280.24,280.6,12077.0,268.3532,268.6787,268.2766,268.6213,12077.0
2023-10-30 13:40:00,280.6,280.8,280.51,280.69,10005.0,268.6213,268.8127,268.5351,268.7074,10005.0
2023-10-30 13:45:00,280.75,280.96,280.63,280.9,14212.0,268.7649,268.9659,268.65,268.9085,14212.0
2023-10-30 13:50:00,280.91,281.22,280.82,281.18,9187.0,268.918,269.2148,268.8319,269.1765,9187.0
2023-10-30 13:55:00,281.1,281.22,280.97,281.16,10803.0,269.0999,269.2148,268.9755,269.1574,10803.0
2023-10-30 14:00:00,281.24,281.27,280.98,281.1,17372.0,269.234,269.2627,268.9851,269.0999,17372.0
2023-10-30 14:05:00,281.1,281.13,280.65,280.8,11946.0,269.0999,269.1287,268.6691,268.8127,11946.0
2023-10-30 14:10:00,280.79,280.98,280.65,280.7,9495.0,268.8032,268.9851,268.6691,268.717,9495.0
2023-10-30 14:15:00,280.71,281.01,280.65,280.91,14045.0,268.7266,269.0138,268.6691,268.918,14045.0
2023-10-30 14:20:00,280.92,281.17,280.88,281.09,8876.0,268.9276,269.1669,268.8893,269.0904,8876.0
2023-10-30 14:25:00,281.18,281.36,281.02,281.25,13865.0,269.1765,269.3488,269.0234,269.2435,13865.0
2023-10-30 14:30:00,281.34,281.51,281.32,281.42,14649.0,269.3297,269.4924,269.3105,269.4063,14649.0
2023-10-30 14:35:00,281.46,281.78,281.42,281.54,14880.0,269.4446,269.7509,269.4063,269.5212,14880.0
2023-10-30 14:40:00,281.54,281.87,281.51,281.69,13809.0,269.5212,269.8371,269.4924,269.6647,13809.0
2023-10-30 14:45:00,281.74,281.82,281.4,281.7,12805.0,269.7126,269.7892,269.3871,269.6743,12805.0
2023-10-30 14:50:00,281.69,281.77,281.41,281.56,9096.0,269.6647,269.7413,269.3967,269.5403,9096.0
2023-10-30 14:55:00,281.56,281.57,281.39,281.46,8501.0,269.5403,269.5499,269.3776,269.4446,8501.0
2023-10-30 15:00:00,281.51,281.84,281.2,281.46,11399.0,269.4924,269.8083,269.1957,269.4446,11399.0
2023-10-30 15:05:00,281.4,281.71,281.37,281.49,12480.0,269.3871,269.6839,269.3584,269.4733,12480.0
2023-10-30 15:10:00,281.47,281.81,281.42,281.78,10288.0,269.4541,269.7796,269.4063,269.7509,10288.0
2023-10-30 15:15:00,281.74,282.02,281.66,281.95,7785.0,269.7126,269.9807,269.636,269.9136,7785.0
2023-10-30 15:20:00,281.99,282.25,281.88,282.21,12605.0,269.9519,270.2008,269.8466,270.1626,12605.0
2023-10-30 15:25:00,282.17,282.17,281.8,282.05,34462.0,270.1243,270.1243,269.7701,270.0094,34462.0
2023-10-30 15:30:00,282.02,282.03,281.83,281.9,29829.0,269.9807,269.9902,269.7988,269.8658,29829.0
2023-10-30 15:35:00,281.9,282.1,281.84,282.05,12044.0,269.8658,270.0572,269.8083,270.0094,12044.0
2023-10-30 15:40:00,282.05,282.32,281.84,282.3,19983.0,270.0094,270.2679,269.8083,270.2487,19983.0
2023-10-30 15:45:00,282.24,282.32,282.08,282.19,25098.0,270.1913,270.2679,270.0381,270.1434,25098.0
2023-10-30 15:50:00,282.21,282.26,281.8,281.88,50093.0,270.1626,270.2104,269.7701,269.8466,50093.0
2023-10-30 15:55:00,281.96,281.96,281.47,281.49,109157.0,269.9232,269.9232,269.4541,269.4733,109157.0
2023-10-31 09:30:00,282.59,282.97,282.16,282.71,60097.0,270.5263,270.8901,270.1147,270.6412,60097.0
2023-10-31 09:35:00,282.67,283.19,281.67,282.83,18787.0,270.6029,271.1007,269.6456,270.7561,18787.0
2023-10-31 09:40:00,282.76,283.15,282.43,282.97,21041.0,270.6891,271.0624,270.3732,270.8901,21041.0
2023-10-31 09:45:00,282.89,282.98,282.25,282.48,19822.0,270.8135,270.8997,270.2008,270.421,19822.0
2023-10-31 09:50:00,282.42,282.76,281.61,282.73,11035.0,270.3636,270.6891,269.5882,270.6604,11035.0
2023-10-31 09:55:00,282.83,282.84,282.24,282.24,16973.0,270.7561,270.7657,270.1913,270.1913,16973.0
2023-10-31 10:00:00,282.21,282.26,281.89,282.11,17439.0,270.1626,270.2104,269.8562,270.0668,17439.0
2023-10-31 10:05:00,282.02,282.81,282.0,282.81,23743.0,269.9807,270.7369,269.9615,270.7369,23743.0
2023-10-31 10:10:00,282.87,283.26,282.78,282.8,30282.0,270.7944,271.1677,270.7082,270.7274,30282.0
2023-10-31 10:15:00,282.8,283.54,282.79,283.34,17872.0,270.7274,271.4358,270.7178,271.2443,17872.0
2023-10-31 10:20:00,283.36,283.48,282.95,283.08,15540.0,271.2635,271.3783,270.871,270.9954,15540.0
2023-10-31 10:25:00,283.04,283.22,282.92,283.09,16782.0,270.9571,271.1294,270.8422,271.005,16782.0
2023-10-31 10:30:00,283.19,283.25,282.88,282.97,11608.0,271.1007,271.1582,270.8039,270.8901,11608.0
2023-10-31 10:35:00,282.87,283.0,282.72,282.93,9569.0,270.7944,270.9188,270.6508,270.8518,9569.0
2023-10-31 10:40:00,282.82,283.67,282.75,283.63,17159.0,270.7465,271.5602,270.6795,271.5219,17159.0
2023-10-31 10:45:00,283.56,283.59,283.19,283.4,22638.0,271.4549,271.4836,271.1007,271.3017,22638.0
2023-10-31 10:50:00,283.43,283.78,283.43,283.78,22137.0,271.3305,271.6655,271.3305,271.6655,22137.0
2023-10-31 10:55:00,283.74,283.89,283.63,283.79,19383.0,271.6272,271.7708,271.5219,271.6751,19383.0
2023-10-31 11:00:00,283.84,283.97,283.7,283.95,27961.0,271.723,271.8474,271.5889,271.8283,27961.0
2023-10-31 11:05:00,283.89,283.95,283.55,283.78,9868.0,271.7708,271.8283,271.4453,271.6655,9868.0
2023-10-31 11:10:00,283.81,283.89,283.67,283.84,9822.0,271.6942,271.7708,271.5602,271.723,9822.0
2023-10-31 11:15:00,283.88,283.93,283.33,283.38,9220.0,271.7613,271.8091,271.2347,271.2826,9220.0
2023-10-31 11:20:00,283.34,283.36,283.21,283.26,9775.0,271.2443,271.2635,271.1199,271.1677,9775.0
2023-10-31 11:25:00,283.29,283.85,283.25,283.74,24583.0,271.1964,271.7325,271.1582,271.6272,24583.0
2023-10-31 11:30:00,283.72,283.72,283.44,283.63,7905.0,271.6081,271.6081,271.34,271.5219,7905.0
2023-10-31 11:35:00,283.71,283.77,283.3,283.5,5278.0,271.5985,271.656,271.206,271.3975,5278.0
2023-10-31 11:40:00,283.51,283.51,283.09,283.3,5345.0,271.4071,271.4071,271.005,271.206,5345.0
2023-10-31 11:45:00,283.32,283.75,283.24,283.61,12455.0,271.2252,271.6368,271.1486,271.5028,12455.0
2023-10-31 11:50:00,283.67,283.7,283.41,283.42,9444.0,271.5602,271.5889,271.3113,271.3209,9444.0
2023-10-31 11:55:00,283.49,284.22,283.48,284.18,9837.0,271.3879,272.0867,271.3783,272.0485,9837.0
2023-10-31 12:00:00,284.22,284.33,284.02,284.04,4983.0,272.0867,272.192,271.8953,271.9144,4983.0
2023-10-31 12:05:00,284.04,284.14,283.81,283.99,7665.0,271.9144,272.0102,271.6942,271.8666,7665.0
2023-10-31 12:10:00,283.94,284.04,283.35,283.35,4645.0,271.8187,271.9144,271.2539,271.2539,4645.0
2023-10-31 12:15:00,283.41,283.46,282.97,283.11,15377.0,271.3113,271.3592,270.8901,271.0241,15377.0
2023-10-31 12:20:00,283.07,283.26,282.94,283.24,9013.0,270.9858,271.1677,270.8614,271.1486,9013.0
2023-10-31 12:25:00,283.22,283.62,283.19,283.61,10089.0,271.1294,271.5124,271.1007,271.5028,10089.0
2023-10-31 12:30:00,283.68,284.27,283.68,284.01,11797.0,271.5698,272.1346,271.5698,271.8857,11797.0
2023-10-31 12:35:00,284.03,284.12,283.22,284.12,11097.0,271.9049,271.991,271.1294,271.991,11097.0
2023-10-31 12:40:00,284.03,284.44,283.94,284.19,6591.0,271.9049,272.2974,271.8187,272.058,6591.0
2023-10-31 12:45:00,284.23,284.28,283.96,284.05,5273.0,272.0963,272.1442,271.8378,271.924,5273.0
2023-10-31 12:50:00,284.07,284.15,283.94,284.05,4246.0,271.9431,272.0197,271.8187,271.924,4246.0
2023-10-31 12:55:00,284.06,284.4,284.05,284.17,16935.0,271.9336,272.2591,271.924,272.0389,16935.0
2023-10-31 13:00:00,284.23,284.36,284.14,284.17,5375.0,272.0963,272.2208,272.0102,272.0389,5375.0
2023-10-31 13:05:00,284.22,284.65,284.17,284.58,6715.0,272.0867,272.4984,272.0389,272.4314,6715.0
2023-10-31 13:10:00,284.47,284.47,284.08,284.44,3877.0,272.3261,272.3261,271.9527,272.2974,3877.0
2023-10-31 13:15:00,284.5,284.61,284.27,284.27,12488.0,272.3548,272.4601,272.1346,272.1346,12488.0
2023-10-31 13:20:00,284.39,284.64,284.31,284.31,10212.0,272.2495,272.4888,272.1729,272.1729,10212.0
2023-10-31 13:25:00,284.41,284.61,284.24,284.6,6065.0,272.2686,272.4601,272.1059,272.4505,6065.0
2023-10-31 13:30:00,284.63,284.8,284.51,284.76,9155.0,272.4792,272.642,272.3644,272.6037,9155.0
2023-10-31 13:35:00,284.77,284.87,284.35,284.47,7998.0,272.6133,272.709,272.2112,272.3261,7998.0
2023-10-31 13:40:00,284.43,284.65,284.35,284.41,13786.0,272.2878,272.4984,272.2112,272.2686,13786.0
2023-10-31 13:45:00,284.34,284.42,284.22,284.31,5287.0,272.2016,272.2782,272.0867,272.1729,5287.0
2023-10-31 13:50:00,284.36,284.72,284.24,284.69,7595.0,272.2208,272.5654,272.1059,272.5367,7595.0
2023-10-31 13:55:00,284.62,284.83,284.59,284.78,6258.0,272.4697,272.6707,272.4409,272.6228,6258.0
2023-10-31 14:00:00,284.75,284.89,284.54,284.84,10013.0,272.5941,272.7281,272.3931,272.6803,10013.0
2023-10-31 14:05:00,284.88,284.89,284.68,284.68,13333.0,272.7186,272.7281,272.5271,272.5271,13333.0
2023-10-31 14:10:00,284.72,284.82,284.61,284.61,12984.0,272.5654,272.6611,272.4601,272.4601,12984.0
2023-10-31 14:15:00,284.64,284.69,284.31,284.31,10084.0,272.4888,272.5367,272.1729,272.1729,10084.0
2023-10-31 14:20:00,284.4,284.44,284.02,284.12,13969.0,272.2591,272.2974,271.8953,271.991,13969.0
2023-10-31 14:25:00,284.13,284.38,284.03,284.08,10359.0,272.0006,272.2399,271.9049,271.9527,10359.0
2023-10-31 14:30:00,284.13,284.38,284.08,284.28,12916.0,272.0006,272.2399,271.9527,272.1442,12916.0
2023-10-31 14:35:00,284.31,284.37,284.23,284.37,6928.0,272.1729,272.2303,272.0963,272.2303,6928.0
2023-10-31 14:40:00,284.34,284.72,284.3,284.67,12528.0,272.2016,272.5654,272.1633,272.5175,12528.0
2023-10-31 14:45:00,284.67,285.04,284.66,284.96,24437.0,272.5175,272.8717,272.508,272.7952,24437.0
2023-10-31 14:50:00,284.99,285.15,284.92,285.15,9355.0,272.8239,272.977,272.7569,272.977,9355.0
2023-10-31 14:55:00,285.12,285.36,285.1,285.25,12548.0,272.9483,273.1781,272.9292,273.0728,12548.0
2023-10-31 15:00:00,285.25,285.4,284.98,285.05,19613.0,273.0728,273.2164,272.8143,272.8813,19613.0
2023-10-31 15:05:00,285.11,285.15,284.93,285.14,16632.0,272.9388,272.977,272.7664,272.9675,16632.0
2023-10-31 15:10:00,285.14,285.25,284.98,284.98,10527.0,272.9675,273.0728,272.8143,272.8143,10527.0
2023-10-31 15:15:00,284.94,284.99,284.82,284.92,12617.0,272.776,272.8239,272.6611,272.7569,12617.0
2023-10-31 15:20:00,284.92,284.96,284.8,284.88,26614.0,272.7569,272.7952,272.642,272.7186,26614.0
2023-10-31 15:25:00,284.93,285.24,284.82,285.19,23302.0,272.7664,273.0632,272.6611,273.0153,23302.0
2023-10-31 15:30:00,285.16,285.16,284.64,284.67,39485.0,272.9866,272.9866,272.4888,272.5175,39485.0
2023-10-31 15:35:00,284.63,284.7,284.0,284.02,58834.0,272.4792,272.5463,271.8761,271.8953,58834.0
2023-10-31 15:40:00,284.05,284.36,283.86,284.33,50583.0,271.924,272.2208,271.7421,272.192,50583.0
2023-10-31 15:45:00,284.32,284.56,284.09,284.44,42664.0,272.1825,272.4122,271.9623,272.2974,42664.0
2023-10-31 15:50:00,284.44,284.66,284.43,284.61,55793.0,272.2974,272.508,272.2878,272.4601,55793.0
2023-10-31 15:55:00,284.64,284.9,284.36,284.67,148985.0,272.4888,272.7377,272.2208,272.5175,148985.0
2023-11-01 09:30:00,285.59,286.0,283.3,283.3,46563.0,273.3983,273.7908,271.206,271.206,46563.0
2023-11-01 09:35:00,283.47,283.49,282.02,282.25,16782.0,271.3688,271.3879,269.9807,270.2008,16782.0
2023-11-01 09:40:00,282.41,282.98,282.07,282.5,19879.0,270.354,270.8997,270.0285,270.4402,19879.0
2023-11-01 09:45:00,282.7,283.07,282.12,283.07,19760.0,270.6316,270.9858,270.0764,270.9858,19760.0
2023-11-01 09:50:00,283.04,283.35,282.39,282.44,11315.0,270.9571,271.2539,270.3349,270.3827,11315.0
2023-11-01 09:55:00,282.51,282.91,282.41,282.41,13154.0,270.4497,270.8327,270.354,270.354,13154.0
2023-11-01 10:00:00,282.7,283.46,282.28,282.53,16777.0,270.6316,271.3592,270.2296,270.4689,16777.0
2023-11-01 10:05:00,282.55,283.1,282.12,283.1,10890.0,270.488,271.0146,270.0764,271.0146,10890.0
2023-11-01 10:10:00,283.0,283.97,282.95,283.75,12835.0,270.9188,271.8474,270.871,271.6368,12835.0
2023-11-01 10:15:00,283.69,283.94,283.34,283.94,11009.0,271.5794,271.8187,271.2443,271.8187,11009.0
2023-11-01 10:20:00,283.85,285.04,283.85,284.94,11586.0,271.7325,272.8717,271.7325,272.776,11586.0
2023-11-01 10:25:00,284.94,285.19,284.37,284.49,13942.0,272.776,273.0153,272.2303,272.3452,13942.0
2023-11-01 10:30:00,284.6,284.75,284.48,284.7,10110.0,272.4505,272.5941,272.3356,272.5463,10110.0
2023-11-01 10:35:00,284.69,285.21,284.68,284.89,17112.0,272.5367,273.0345,272.5271,272.7281,17112.0
2023-11-01 10:40:00,285.21,285.46,285.14,285.46,15914.0,273.0345,273.2738,272.9675,273.2738,15914.0
2023-11-01 10:45:00,285.49,285.78,285.12,285.25,10118.0,273.3025,273.5801,272.9483,273.0728,10118.0
2023-11-01 10:50:00,285.25,285.52,285.16,285.21,7092.0,273.0728,273.3312,272.9866,273.0345,7092.0
2023-11-01 10:55:00,285.28,285.61,285.19,285.59,10522.0,273.1015,273.4174,273.0153,273.3983,10522.0
2023-11-01 11:00:00,285.58,285.69,285.11,285.19,16719.0,273.3887,273.494,272.9388,273.0153,16719.0
2023-11-01 11:05:00,285.24,285.46,285.02,285.39,6843.0,273.0632,273.2738,272.8526,273.2068,6843.0
2023-11-01 11:10:00,285.38,285.43,284.64,284.98,11249.0,273.1972,273.2451,272.4888,272.8143,11249.0
2023-11-01 11:15:00,284.96,285.32,284.8,285.3,7023.0,272.7952,273.1398,272.642,273.1206,7023.0
2023-11-01 11:20:00,285.33,285.75,285.26,285.75,12352.0,273.1494,273.5514,273.0823,273.5514,12352.0
2023-11-01 11:25:00,285.81,285.9,285.66,285.9,12786.0,273.6089,273.695,273.4653,273.695,12786.0
2023-11-01 11:30:00,285.82,286.08,285.8,286.04,8094.0,273.6184,273.8673,273.5993,273.829,8094.0
2023-11-01 11:35:00,285.99,286.02,285.48,285.67,16164.0,273.7812,273.8099,273.293,273.4748,16164.0
2023-11-01 11:40:00,285.75,285.82,285.52,285.78,9364.0,273.5514,273.6184,273.3312,273.5801,9364.0
2023-11-01 11:45:00,285.73,286.08,285.57,286.02,13691.0,273.5323,273.8673,273.3791,273.8099,13691.0
2023-11-01 11:50:00,285.99,286.2,285.87,285.99,14483.0,273.7812,273.9822,273.6663,273.7812,14483.0
2023-11-01 11:55:00,285.98,286.11,285.89,286.09,14714.0,273.7716,273.8961,273.6855,273.8769,14714.0
2023-11-01 12:00:00,286.05,286.08,285.79,285.88,16571.0,273.8386,273.8673,273.5897,273.6759,16571.0
2023-11-01 12:05:00,285.89,285.98,285.5,285.72,15467.0,273.6855,273.7716,273.3121,273.5227,15467.0
2023-11-01 12:10:00,285.71,286.05,285.64,285.81,19886.0,273.5131,273.8386,273.4461,273.6089,19886.0
2023-11-01 12:15:00,285.64,285.76,285.17,285.31,14446.0,273.4461,273.561,272.9962,273.1302,14446.0
2023-11-01 12:20:00,285.27,285.4,284.91,285.06,11403.0,273.0919,273.2164,272.7473,272.8909,11403.0
2023-11-01 12:25:00,285.13,285.15,284.93,285.15,4885.0,272.9579,272.977,272.7664,272.977,4885.0
2023-11-01 12:30:00,285.07,285.15,284.81,285.03,7188.0,272.9005,272.977,272.6516,272.8622,7188.0
2023-11-01 12:35:00,284.95,285.11,284.73,284.77,5999.0,272.7856,272.9388,272.575,272.6133,5999.0
2023-11-01 12:40:00,284.74,284.74,284.27,284.39,7825.0,272.5845,272.5845,272.1346,272.2495,7825.0
2023-11-01 12:45:00,284.47,284.74,284.41,284.62,6069.0,272.3261,272.5845,272.2686,272.4697,6069.0
2023-11-01 12:50:00,284.58,284.89,284.43,284.89,5459.0,272.4314,272.7281,272.2878,272.7281,5459.0
2023-11-01 12:55:00,284.86,284.88,284.59,284.63,5179.0,272.6994,272.7186,272.4409,272.4792,5179.0
2023-11-01 13:00:00,284.62,284.65,284.42,284.46,2884.0,272.4697,272.4984,272.2782,272.3165,2884.0
2023-11-01 13:05:00,284.46,284.73,284.46,284.56,3660.0,272.3165,272.575,272.3165,272.4122,3660.0
2023-11-01 13:10:00,284.52,285.06,284.52,284.99,9890.0,272.3739,272.8909,272.3739,272.8239,9890.0
2023-11-01 13:15:00,285.13,285.15,284.52,284.59,6409.0,272.9579,272.977,272.3739,272.4409,6409.0
2023-11-01 13:20:00,284.65,284.7,284.0,284.11,7777.0,272.4984,272.5463,271.8761,271.9814,7777.0
2023-11-01 13:25:00,284.15,284.4,283.95,284.36,5223.0,272.0197,272.2591,271.8283,272.2208,5223.0
2023-11-01 13:30:00,284.37,284.4,284.14,284.22,5683.0,272.2303,272.2591,272.0102,272.0867,5683.0
2023-11-01 13:35:00,284.22,284.24,283.97,284.15,9078.0,272.0867,272.1059,271.8474,272.0197,9078.0
2023-11-01 13:40:00,284.11,284.46,284.03,284.44,7924.0,271.9814,272.3165,271.9049,272.2974,7924.0
2023-11-01 13:45:00,284.39,284.4,284.09,284.4,10421.0,272.2495,272.2591,271.9623,272.2591,10421.0
2023-11-01 13:50:00,284.39,284.78,284.32,284.77,10102.0,272.2495,272.6228,272.1825,272.6133,10102.0
2023-11-01 13:55:00,284.77,284.77,284.35,284.35,10569.0,272.6133,272.6133,272.2112,272.2112,10569.0
2023-11-01 14:00:00,284.39,285.09,284.07,284.45,12666.0,272.2495,272.9196,271.9431,272.3069,12666.0
2023-11-01 14:05:00,284.46,284.48,284.17,284.23,5320.0,272.3165,272.3356,272.0389,272.0963,5320.0
2023-11-01 14:10:00,284.3,284.35,283.85,283.85,10191.0,272.1633,272.2112,271.7325,271.7325,10191.0
2023-11-01 14:15:00,283.81,283.94,283.57,283.8,10996.0,271.6942,271.8187,271.4645,271.6847,10996.0
2023-11-01 14:20:00,283.84,284.12,283.77,283.92,10884.0,271.723,271.991,271.656,271.7996,10884.0
2023-11-01 14:25:00,283.96,284.33,283.95,284.16,5874.0,271.8378,272.192,271.8283,272.0293,5874.0
2023-11-01 14:30:00,284.19,284.83,284.19,284.56,7813.0,272.058,272.6707,272.058,272.4122,7813.0
2023-11-01 14:35:00,284.5,285.0,284.07,284.4,13204.0,272.3548,272.8334,271.9431,272.2591,13204.0
2023-11-01 14:40:00,284.38,284.39,283.32,283.82,8867.0,272.2399,272.2495,271.2252,271.7038,8867.0
2023-11-01 14:45:00,283.81,284.37,283.02,283.65,35544.0,271.6942,272.2303,270.938,271.5411,35544.0
2023-11-01 14:50:00,283.66,284.31,283.62,284.01,11199.0,271.5507,272.1729,271.5124,271.8857,11199.0
2023-11-01 14:55:00,284.01,285.06,283.95,284.87,12504.0,271.8857,272.8909,271.8283,272.709,12504.0
2023-11-01 15:00:00,284.89,285.97,284.86,285.62,25276.0,272.7281,273.762,272.6994,273.427,25276.0
2023-11-01 15:05:00,285.51,286.01,285.51,285.95,13965.0,273.3217,273.8003,273.3217,273.7429,13965.0
2023-11-01 15:10:00,286.03,286.29,285.8,285.94,15430.0,273.8195,274.0684,273.5993,273.7333,15430.0
2023-11-01 15:15:00,285.97,286.31,285.8,286.15,19942.0,273.762,274.0875,273.5993,273.9344,19942.0
2023-11-01 15:20:00,286.08,286.46,286.05,286.41,19016.0,273.8673,274.2311,273.8386,274.1833,19016.0
2023-11-01 15:25:00,286.41,286.45,285.78,286.03,28654.0,274.1833,274.2215,273.5801,273.8195,28654.0
2023-11-01 15:30:00,286.03,286.62,285.89,286.27,22442.0,273.8195,274.3843,273.6855,274.0492,22442.0
2023-11-01 15:35:00,286.21,286.4,286.1,286.37,10118.0,273.9918,274.1737,273.8865,274.145,10118.0
2023-11-01 15:40:00,286.35,286.67,286.21,286.44,19820.0,274.1258,274.4322,273.9918,274.212,19820.0
2023-11-01 15:45:00,286.47,286.63,286.26,286.47,24737.0,274.2407,274.3939,274.0397,274.2407,24737.0
2023-11-01 15:50:00,286.5,286.72,286.32,286.56,53963.0,274.2694,274.48,274.0971,274.3269,53963.0
2023-11-01 15:55:00,286.55,286.83,286.49,286.64,115453.0,274.3173,274.5853,274.2598,274.4034,115453.0
2023-11-02 09:30:00,290.25,293.03,290.0,292.11,128725.0,277.8593,280.5206,277.62,279.6399,128725.0
2023-11-02 09:35:00,292.32,293.01,291.57,291.95,46730.0,279.841,280.5015,279.123,279.4868,46730.0
2023-11-02 09:40:00,292.0,292.55,290.71,290.87,26213.0,279.5346,280.0611,278.2997,278.4529,26213.0
2023-11-02 09:45:00,290.93,291.91,290.93,291.75,16576.0,278.5103,279.4485,278.5103,279.2953,16576.0
2023-11-02 09:50:00,291.86,292.22,291.64,291.8,23833.0,279.4006,279.7452,279.19,279.3432,23833.0
2023-11-02 09:55:00,291.97,293.11,291.95,292.95,51272.0,279.5059,280.5972,279.4868,280.4441,51272.0
2023-11-02 10:00:00,292.86,293.44,292.35,292.36,50580.0,280.3579,280.9131,279.8697,279.8793,50580.0
2023-11-02 10:05:00,292.48,292.71,292.1,292.22,19915.0,279.9941,280.2143,279.6303,279.7452,19915.0
2023-11-02 10:10:00,292.17,292.39,291.82,292.2,13750.0,279.6974,279.908,279.3623,279.7261,13750.0
2023-11-02 10:15:00,292.21,292.66,292.15,292.45,17006.0,279.7357,280.1664,279.6782,279.9654,17006.0
2023-11-02 10:20:00,292.56,292.71,292.38,292.71,22344.0,280.0707,280.2143,279.8984,280.2143,22344.0
2023-11-02 10:25:00,292.66,293.34,292.63,293.05,27967.0,280.1664,280.8174,280.1377,280.5398,27967.0
2023-11-02 10:30:00,293.19,293.34,292.95,293.15,11060.0,280.6738,280.8174,280.4441,280.6355,11060.0
2023-11-02 10:35:00,293.13,293.5,293.04,293.26,15454.0,280.6164,280.9706,280.5302,280.7408,15454.0
2023-11-02 10:40:00,293.35,293.4,293.1,293.34,9143.0,280.827,280.8749,280.5877,280.8174,9143.0
2023-11-02 10:45:00,293.23,293.62,293.22,293.42,11980.0,280.7121,281.0855,280.7025,280.894,11980.0
2023-11-02 10:50:00,293.51,293.62,293.22,293.31,16660.0,280.9802,281.0855,280.7025,280.7887,16660.0
2023-11-02 10:55:00,293.35,293.35,293.04,293.16,12654.0,280.827,280.827,280.5302,280.6451,12654.0
2023-11-02 11:00:00,293.21,293.32,292.61,292.65,20373.0,280.693,280.7983,280.1186,280.1569,20373.0
2023-11-02 11:05:00,292.67,293.34,292.46,293.19,20003.0,280.176,280.8174,279.975,280.6738,20003.0
2023-11-02 11:10:00,293.25,293.3,293.05,293.08,13214.0,280.7313,280.7791,280.5398,280.5685,13214.0
2023-11-02 11:15:00,293.04,293.31,292.56,293.22,18602.0,280.5302,280.7887,280.0707,280.7025,18602.0
2023-11-02 11:20:00,293.22,293.28,293.0,293.11,6879.0,280.7025,280.76,280.4919,280.5972,6879.0
2023-11-02 11:25:00,293.12,293.13,292.7,292.78,9146.0,280.6068,280.6164,280.2047,280.2813,9146.0
2023-11-02 11:30:00,292.72,293.11,292.71,292.95,12277.0,280.2239,280.5972,280.2143,280.4441,12277.0
2023-11-02 11:35:00,292.94,293.2,292.81,293.03,8375.0,280.4345,280.6834,280.31,280.5206,8375.0
2023-11-02 11:40:00,293.1,293.1,292.61,292.63,6735.0,280.5877,280.5877,280.1186,280.1377,6735.0
2023-11-02 11:45:00,292.7,292.89,292.65,292.65,6768.0,280.2047,280.3866,280.1569,280.1569,6768.0
2023-11-02 11:50:00,292.6,292.85,292.52,292.67,9091.0,280.109,280.3483,280.0324,280.176,9091.0
2023-11-02 11:55:00,292.66,292.76,292.42,292.48,10463.0,280.1664,280.2622,279.9367,279.9941,10463.0
2023-11-02 12:00:00,292.47,292.69,292.39,292.6,10427.0,279.9846,280.1952,279.908,280.109,10427.0
2023-11-02 12:05:00,292.6,292.7,292.36,292.61,12866.0,280.109,280.2047,279.8793,280.1186,12866.0
2023-11-02 12:10:00,292.56,292.91,292.52,292.88,9032.0,280.0707,280.4058,280.0324,280.3771,9032.0
2023-11-02 12:15:00,292.84,292.93,292.66,292.74,10329.0,280.3388,280.4249,280.1664,280.243,10329.0
2023-11-02 12:20:00,292.71,293.28,292.7,293.21,16296.0,280.2143,280.76,280.2047,280.693,16296.0
2023-11-02 12:25:00,293.14,293.14,292.75,292.91,6258.0,280.626,280.626,280.2526,280.4058,6258.0
2023-11-02 12:30:00,292.93,293.22,292.87,293.05,11389.0,280.4249,280.7025,280.3675,280.5398,11389.0
2023-11-02 12:35:00,293.15,293.32,293.04,293.29,4878.0,280.6355,280.7983,280.5302,280.7695,4878.0
2023-11-02 12:40:00,293.29,293.34,293.12,293.2,9632.0,280.7695,280.8174,280.6068,280.6834,9632.0
2023-11-02 12:45:00,293.3,293.58,293.29,293.36,10493.0,280.7791,281.0472,280.7695,280.8366,10493.0
2023-11-02 12:50:00,293.53,293.62,293.35,293.42,6140.0,280.9993,281.0855,280.827,280.894,6140.0
2023-11-02 12:55:00,293.45,293.6,293.23,293.27,10360.0,280.9227,281.0663,280.7121,280.7504,10360.0
2023-11-02 13:00:00,293.24,293.41,293.2,293.22,20598.0,280.7217,280.8844,280.6834,280.7025,20598.0
2023-11-02 13:05:00,293.17,293.44,293.15,293.33,12761.0,280.6547,280.9131,280.6355,280.8078,12761.0
2023-11-02 13:10:00,293.35,293.54,293.29,293.53,6978.0,280.827,281.0089,280.7695,280.9993,6978.0
2023-11-02 13:15:00,293.52,293.61,293.46,293.57,7410.0,280.9897,281.0759,280.9323,281.0376,7410.0
2023-11-02 13:20:00,293.5,293.51,293.4,293.48,8404.0,280.9706,280.9802,280.8749,280.9514,8404.0
2023-11-02 13:25:00,293.46,293.46,293.25,293.27,9894.0,280.9323,280.9323,280.7313,280.7504,9894.0
2023-11-02 13:30:00,293.32,293.59,293.27,293.57,11547.0,280.7983,281.0567,280.7504,281.0376,11547.0
2023-11-02 13:35:00,293.57,293.57,293.31,293.41,11659.0,281.0376,281.0376,280.7887,280.8844,11659.0
2023-11-02 13:40:00,293.36,293.45,293.26,293.29,9315.0,280.8366,280.9227,280.7408,280.7695,9315.0
2023-11-02 13:45:00,293.32,293.5,293.22,293.39,7981.0,280.7983,280.9706,280.7025,280.8653,7981.0
2023-11-02 13:50:00,293.37,293.59,293.25,293.54,8155.0,280.8461,281.0567,280.7313,281.0089,8155.0
2023-11-02 13:55:00,293.49,293.87,293.46,293.75,15612.0,280.961,281.3248,280.9323,281.2099,15612.0
2023-11-02 14:00:00,293.75,293.85,293.61,293.67,5696.0,281.2099,281.3056,281.0759,281.1333,5696.0
2023-11-02 14:05:00,293.64,293.8,293.44,293.69,8488.0,281.1046,281.2578,280.9131,281.1525,8488.0
2023-11-02 14:10:00,293.75,293.8,293.4,293.73,13787.0,281.2099,281.2578,280.8749,281.1908,13787.0
2023-11-02 14:15:00,293.79,293.85,293.61,293.69,17829.0,281.2482,281.3056,281.0759,281.1525,17829.0
2023-11-02 14:20:00,293.62,293.72,293.4,293.49,9139.0,281.0855,281.1812,280.8749,280.961,9139.0
2023-11-02 14:25:00,293.5,293.68,293.5,293.59,7371.0,280.9706,281.1429,280.9706,281.0567,7371.0
2023-11-02 14:30:00,293.59,293.59,293.41,293.52,16201.0,281.0567,281.0567,280.8844,280.9897,16201.0
2023-11-02 14:35:00,293.57,293.7,293.51,293.63,6685.0,281.0376,281.162,280.9802,281.095,6685.0
2023-11-02 14:40:00,293.69,293.81,293.6,293.75,10426.0,281.1525,281.2674,281.0663,281.2099,10426.0
2023-11-02 14:45:00,293.79,293.95,293.78,293.92,17548.0,281.2482,281.4014,281.2386,281.3727,17548.0
2023-11-02 14:50:00,293.9,294.07,293.85,293.9,12863.0,281.3535,281.5163,281.3056,281.3535,12863.0
2023-11-02 14:55:00,293.9,294.0,293.69,293.88,16528.0,281.3535,281.4492,281.1525,281.3344,16528.0
2023-11-02 15:00:00,293.9,294.14,293.78,294.01,17473.0,281.3535,281.5833,281.2386,281.4588,17473.0
2023-11-02 15:05:00,294.05,294.38,293.94,294.3,129666.0,281.4971,281.813,281.3918,281.7364,129666.0
2023-11-02 15:10:00,294.25,294.41,294.18,294.38,16691.0,281.6886,281.8417,281.6216,281.813,16691.0
2023-11-02 15:15:00,294.41,294.54,294.21,294.22,27420.0,281.8417,281.9662,281.6503,281.6598,27420.0
2023-11-02 15:20:00,294.23,294.35,294.17,294.3,20751.0,281.6694,281.7843,281.612,281.7364,20751.0
2023-11-02 15:25:00,294.28,294.36,294.22,294.26,20147.0,281.7173,281.7939,281.6598,281.6981,20147.0
2023-11-02 15:30:00,294.31,294.36,294.1,294.1,42232.0,281.746,281.7939,281.545,281.545,42232.0
2023-11-02 15:35:00,294.1,294.3,294.05,294.3,33494.0,281.545,281.7364,281.4971,281.7364,33494.0
2023-11-02 15:40:00,294.32,294.43,294.2,294.26,38858.0,281.7556,281.8609,281.6407,281.6981,38858.0
2023-11-02 15:45:00,294.25,294.28,294.03,294.09,51217.0,281.6886,281.7173,281.478,281.5354,51217.0
2023-11-02 15:50:00,294.08,294.38,293.98,294.38,68775.0,281.5258,281.813,281.4301,281.813,68775.0
2023-11-02 15:55:00,294.38,294.66,294.32,294.53,173088.0,281.813,282.0811,281.7556,281.9566,173088.0
2023-11-03 09:30:00,294.18,297.32,294.17,296.65,160640.0,281.6216,284.6275,281.612,283.9861,160640.0
2023-11-03 09:35:00,296.76,296.99,295.82,296.76,128659.0,284.0914,284.3116,283.1915,284.0914,128659.0
2023-11-03 09:40:00,296.69,297.32,295.99,296.88,31834.0,284.0244,284.6275,283.3543,284.2063,31834.0
2023-11-03 09:45:00,297.02,297.35,296.46,296.55,21175.0,284.3403,284.6562,283.8042,283.8904,21175.0
2023-11-03 09:50:00,296.6,296.77,296.28,296.73,26403.0,283.9382,284.101,283.6319,284.0627,26403.0
2023-11-03 09:55:00,296.53,297.09,296.27,296.95,24260.0,283.8712,284.4073,283.6223,284.2733,24260.0
2023-11-03 10:00:00,297.01,297.6,296.61,296.9,36843.0,284.3307,284.8956,283.9478,284.2254,36843.0
2023-11-03 10:05:00,296.95,297.19,296.76,297.0,22482.0,284.2733,284.5031,284.0914,284.3212,22482.0
2023-11-03 10:10:00,297.11,297.57,296.9,297.55,16418.0,284.4265,284.8668,284.2254,284.8477,16418.0
2023-11-03 10:15:00,297.5,297.81,297.12,297.6,11489.0,284.7998,285.0966,284.436,284.8956,11489.0
2023-11-03 10:20:00,297.6,297.6,297.09,297.26,11405.0,284.8956,284.8956,284.4073,284.5701,11405.0
2023-11-03 10:25:00,297.22,297.33,296.23,296.5,18414.0,284.5318,284.6371,283.584,283.8425,18414.0
2023-11-03 10:30:00,296.36,296.43,296.0,296.04,15513.0,283.7085,283.7755,283.3639,283.4022,15513.0
2023-11-03 10:35:00,296.01,296.29,295.63,296.0,25485.0,283.3734,283.6415,283.0097,283.3639,25485.0
2023-11-03 10:40:00,295.96,296.36,295.94,296.36,16946.0,283.3256,283.7085,283.3064,283.7085,16946.0
2023-11-03 10:45:00,296.4,296.44,295.92,295.92,7531.0,283.7468,283.7851,283.2873,283.2873,7531.0
2023-11-03 10:50:00,296.02,296.11,295.06,295.19,21563.0,283.383,283.4692,282.464,282.5884,21563.0
2023-11-03 10:55:00,295.24,295.52,295.11,295.31,29845.0,282.6363,282.9044,282.5119,282.7033,29845.0
2023-11-03 11:00:00,295.32,295.4,294.64,295.11,15796.0,282.7129,282.7895,282.0619,282.5119,15796.0
2023-11-03 11:05:00,295.05,295.29,294.91,295.1,11582.0,282.4544,282.6842,282.3204,282.5023,11582.0
2023-11-03 11:10:00,295.0,295.09,294.62,294.9,13109.0,282.4065,282.4927,282.0428,282.3108,13109.0
2023-11-03 11:15:00,294.88,295.16,294.75,294.91,15689.0,282.2917,282.5597,282.1672,282.3204,15689.0
2023-11-03 11:20:00,295.0,295.11,294.71,294.83,7822.0,282.4065,282.5119,282.1289,282.2438,7822.0
2023-11-03 11:25:00,294.82,294.83,294.18,294.18,9487.0,282.2342,282.2438,281.6216,281.6216,9487.0
2023-11-03 11:30:00,294.33,294.75,294.23,294.54,14043.0,281.7652,282.1672,281.6694,281.9662,14043.0
2023-11-03 11:35:00,294.54,294.74,294.33,294.74,17538.0,281.9662,282.1576,281.7652,282.1576,17538.0
2023-11-03 11:40:00,294.67,295.25,294.58,295.13,25797.0,282.0906,282.6459,282.0045,282.531,25797.0
2023-11-03 11:45:00,295.08,295.54,295.02,295.44,21772.0,282.4831,282.9235,282.4257,282.8278,21772.0
2023-11-03 11:50:00,295.35,295.74,295.34,295.34,17647.0,282.7416,283.115,282.732,282.732,17647.0
2023-11-03 11:55:00,295.36,295.36,295.03,295.23,21503.0,282.7512,282.7512,282.4353,282.6267,21503.0
2023-11-03 12:00:00,295.15,295.56,295.14,295.51,11554.0,282.5501,282.9426,282.5406,282.8948,11554.0
2023-11-03 12:05:00,295.48,295.48,295.1,295.35,7482.0,282.8661,282.8661,282.5023,282.7416,7482.0
2023-11-03 12:10:00,295.43,295.66,295.36,295.61,9086.0,282.8182,283.0384,282.7512,282.9905,9086.0
2023-11-03 12:15:00,295.6,296.02,295.47,295.79,20479.0,282.9809,283.383,282.8565,283.1628,20479.0
2023-11-03 12:20:00,295.77,295.9,295.62,295.69,12031.0,283.1437,283.2681,283.0001,283.0671,12031.0
2023-11-03 12:25:00,295.65,295.99,295.61,295.78,17095.0,283.0288,283.3543,282.9905,283.1533,17095.0
2023-11-03 12:30:00,295.79,296.08,295.7,295.99,9285.0,283.1628,283.4404,283.0767,283.3543,9285.0
2023-11-03 12:35:00,295.9,295.96,295.77,295.78,12752.0,283.2681,283.3256,283.1437,283.1533,12752.0
2023-11-03 12:40:00,295.87,295.91,295.66,295.66,8427.0,283.2394,283.2777,283.0384,283.0384,8427.0
2023-11-03 12:45:00,295.64,295.84,295.61,295.74,7107.0,283.0192,283.2107,282.9905,283.115,7107.0
2023-11-03 12:50:00,295.68,295.74,295.53,295.59,13612.0,283.0575,283.115,282.9139,282.9714,13612.0
2023-11-03 12:55:00,295.58,296.0,295.58,295.82,11752.0,282.9618,283.3639,282.9618,283.1915,11752.0
2023-11-03 13:00:00,295.82,295.95,295.56,295.95,5491.0,283.1915,283.316,282.9426,283.316,5491.0
2023-11-03 13:05:00,295.96,296.09,295.64,295.74,7014.0,283.3256,283.45,283.0192,283.115,7014.0
2023-11-03 13:10:00,295.74,295.79,295.45,295.53,11501.0,283.115,283.1628,282.8373,282.9139,11501.0
2023-11-03 13:15:00,295.54,295.62,295.26,295.3,8900.0,282.9235,283.0001,282.6555,282.6937,8900.0
2023-11-03 13:20:00,295.3,295.34,295.1,295.17,10693.0,282.6937,282.732,282.5023,282.5693,10693.0
2023-11-03 13:25:00,295.08,295.14,294.89,295.05,6417.0,282.4831,282.5406,282.3012,282.4544,6417.0
2023-11-03 13:30:00,295.04,295.42,295.04,295.42,13711.0,282.4448,282.8086,282.4448,282.8086,13711.0
2023-11-03 13:35:00,295.38,295.66,295.25,295.66,7493.0,282.7703,283.0384,282.6459,283.0384,7493.0
2023-11-03 13:40:00,295.67,295.76,295.55,295.7,6245.0,283.0479,283.1341,282.9331,283.0767,6245.0
2023-11-03 13:45:00,295.7,295.74,295.53,295.74,9580.0,283.0767,283.115,282.9139,283.115,9580.0
2023-11-03 13:50:00,295.75,295.85,295.67,295.82,7185.0,283.1245,283.2203,283.0479,283.1915,7185.0
2023-11-03 13:55:00,295.84,296.2,295.83,296.04,9085.0,283.2107,283.5553,283.2011,283.4022,9085.0
2023-11-03 14:00:00,296.0,296.0,295.86,295.96,5523.0,283.3639,283.3639,283.2298,283.3256,5523.0
2023-11-03 14:05:00,295.97,296.15,295.71,296.1,7637.0,283.3351,283.5075,283.0862,283.4596,7637.0
2023-11-03 14:10:00,296.1,296.28,295.93,296.28,6760.0,283.4596,283.6319,283.2968,283.6319,6760.0
2023-11-03 14:15:00,296.27,296.4,296.24,296.33,6831.0,283.6223,283.7468,283.5936,283.6798,6831.0
2023-11-03 14:20:00,296.33,296.49,296.23,296.42,11019.0,283.6798,283.8329,283.584,283.7659,11019.0
2023-11-03 14:25:00,296.46,296.9,296.35,296.9,10227.0,283.8042,284.2254,283.6989,284.2254,10227.0
2023-11-03 14:30:00,296.92,297.04,296.82,296.92,13216.0,284.2446,284.3595,284.1489,284.2446,13216.0
2023-11-03 14:35:00,296.93,297.01,296.82,296.91,11091.0,284.2542,284.3307,284.1489,284.235,11091.0
2023-11-03 14:40:00,296.91,297.1,296.83,297.07,20547.0,284.235,284.4169,284.1584,284.3882,20547.0
2023-11-03 14:45:00,297.07,297.14,296.74,297.03,17811.0,284.3882,284.4552,284.0723,284.3499,17811.0
2023-11-03 14:50:00,297.07,297.29,297.07,297.25,11344.0,284.3882,284.5988,284.3882,284.5605,11344.0
2023-11-03 14:55:00,297.27,297.35,297.12,297.24,10432.0,284.5796,284.6562,284.436,284.5509,10432.0
2023-11-03 15:00:00,297.21,297.21,297.04,297.1,9215.0,284.5222,284.5222,284.3595,284.4169,9215.0
2023-11-03 15:05:00,297.13,297.18,296.74,296.74,9989.0,284.4456,284.4935,284.0723,284.0723,9989.0
2023-11-03 15:10:00,296.85,296.9,296.55,296.78,10366.0,284.1776,284.2254,283.8904,284.1106,10366.0
2023-11-03 15:15:00,296.82,296.82,296.58,296.58,8197.0,284.1489,284.1489,283.9191,283.9191,8197.0
2023-11-03 15:20:00,296.58,296.58,296.22,296.26,11351.0,283.9191,283.9191,283.5745,283.6128,11351.0
2023-11-03 15:25:00,296.24,296.3,296.0,296.02,13846.0,283.5936,283.6511,283.3639,283.383,13846.0
2023-11-03 15:30:00,296.0,296.0,295.68,295.71,20700.0,283.3639,283.3639,283.0575,283.0862,20700.0
2023-11-03 15:35:00,295.72,295.84,295.65,295.72,23567.0,283.0958,283.2107,283.0288,283.0958,23567.0
2023-11-03 15:40:00,295.74,295.8,295.61,295.73,19594.0,283.115,283.1724,282.9905,283.1054,19594.0
2023-11-03 15:45:00,295.75,295.75,295.23,295.29,40155.0,283.1245,283.1245,282.6267,282.6842,40155.0
2023-11-03 15:50:00,295.29,295.56,295.2,295.49,36240.0,282.6842,282.9426,282.598,282.8756,36240.0
2023-11-03 15:55:00,295.44,295.74,295.44,295.57,93657.0,282.8278,283.115,282.8278,282.9522,93657.0
2023-11-06 09:30:00,294.75,296.44,294.17,295.93,83774.0,282.1672,283.7851,281.612,283.2968,83774.0
2023-11-06 09:35:00,295.79,296.05,294.99,295.06,18537.0,283.1628,283.4117,282.397,282.464,18537.0
2023-11-06 09:40:00,294.97,295.81,294.75,295.6,35998.0,282.3778,283.182,282.1672,282.9809,35998.0
2023-11-06 09:45:00,295.7,295.79,294.95,295.49,23022.0,283.0767,283.1628,282.3587,282.8756,23022.0
2023-11-06 09:50:00,295.47,295.66,295.0,295.19,22930.0,282.8565,283.0384,282.4065,282.5884,22930.0
2023-11-06 09:55:00,295.26,295.34,294.63,294.79,36853.0,282.6555,282.732,282.0523,282.2055,36853.0
2023-11-06 10:00:00,294.81,295.17,294.59,294.6,26343.0,282.2247,282.5693,282.0141,282.0236,26343.0
2023-11-06 10:05:00,294.66,294.77,294.33,294.52,17431.0,282.0811,282.1864,281.7652,281.947,17431.0
2023-11-06 10:10:00,294.44,294.45,294.22,294.32,25628.0,281.8705,281.88,281.6598,281.7556,25628.0
2023-11-06 10:15:00,294.3,294.65,294.17,294.62,12187.0,281.7364,282.0715,281.612,282.0428,12187.0
2023-11-06 10:20:00,294.71,295.17,294.57,295.01,13235.0,282.1289,282.5693,281.9949,282.4161,13235.0
2023-11-06 10:25:00,295.06,295.18,294.63,294.67,16136.0,282.464,282.5789,282.0523,282.0906,16136.0
2023-11-06 10:30:00,294.74,294.89,294.44,294.87,12173.0,282.1576,282.3012,281.8705,282.2821,12173.0
2023-11-06 10:35:00,294.89,295.19,294.74,294.92,10835.0,282.3012,282.5884,282.1576,282.33,10835.0
2023-11-06 10:40:00,294.87,295.09,294.65,294.65,8540.0,282.2821,282.4927,282.0715,282.0715,8540.0
2023-11-06 10:45:00,294.65,294.68,294.25,294.35,13367.0,282.0715,282.1002,281.6886,281.7843,13367.0
2023-11-06 10:50:00,294.25,294.36,293.99,294.07,7588.0,281.6886,281.7939,281.4397,281.5163,7588.0
2023-11-06 10:55:00,294.1,294.45,294.07,294.45,10167.0,281.545,281.88,281.5163,281.88,10167.0
2023-11-06 11:00:00,294.47,294.55,294.21,294.45,17690.0,281.8992,281.9758,281.6503,281.88,17690.0
2023-11-06 11:05:00,294.51,294.88,294.51,294.69,9680.0,281.9375,282.2917,281.9375,282.1098,9680.0
2023-11-06 11:10:00,294.62,294.62,294.26,294.38,8924.0,282.0428,282.0428,281.6981,281.813,8924.0
2023-11-06 11:15:00,294.44,294.55,294.26,294.53,7668.0,281.8705,281.9758,281.6981,281.9566,7668.0
2023-11-06 11:20:00,294.5,294.5,294.15,294.26,9722.0,281.9279,281.9279,281.5928,281.6981,9722.0
2023-11-06 11:25:00,294.29,294.63,294.26,294.53,6366.0,281.7269,282.0523,281.6981,281.9566,6366.0
2023-11-06 11:30:00,294.52,294.53,294.25,294.33,9671.0,281.947,281.9566,281.6886,281.7652,9671.0
2023-11-06 11:35:00,294.34,294.37,294.09,294.13,15478.0,281.7747,281.8034,281.5354,281.5737,15478.0
2023-11-06 11:40:00,294.08,294.21,293.9,293.94,9155.0,281.5258,281.6503,281.3535,281.3918,9155.0
2023-11-06 11:45:00,293.91,294.44,293.88,294.43,8937.0,281.3631,281.8705,281.3344,281.8609,8937.0
2023-11-06 11:50:00,294.42,294.72,294.41,294.71,5663.0,281.8513,282.1385,281.8417,282.1289,5663.0
2023-11-06 11:55:00,294.68,294.9,294.57,294.84,9858.0,282.1002,282.3108,281.9949,282.2534,9858.0
2023-11-06 12:00:00,294.88,295.0,294.58,294.68,7216.0,282.2917,282.4065,282.0045,282.1002,7216.0
2023-11-06 12:05:00,294.8,294.8,294.45,294.58,4515.0,282.2151,282.2151,281.88,282.0045,4515.0
2023-11-06 12:10:00,294.6,294.61,294.23,294.3,12756.0,282.0236,282.0332,281.6694,281.7364,12756.0
2023-11-06 12:15:00,294.27,294.47,294.17,294.34,11117.0,281.7077,281.8992,281.612,281.7747,11117.0
2023-11-06 12:20:00,294.33,294.45,294.12,294.25,10805.0,281.7652,281.88,281.5641,281.6886,10805.0
2023-11-06 12:25:00,294.22,294.47,294.22,294.47,7791.0,281.6598,281.8992,281.6598,281.8992,7791.0
2023-11-06 12:30:00,294.39,294.43,294.22,294.37,8034.0,281.8226,281.8609,281.6598,281.8034,8034.0
2023-11-06 12:35:00,294.37,294.45,294.06,294.4,14812.0,281.8034,281.88,281.5067,281.8322,14812.0
2023-11-06 12:40:00,294.36,294.41,294.07,294.2,8932.0,281.7939,281.8417,281.5163,281.6407,8932.0
2023-11-06 12:45:00,294.28,294.37,294.18,294.19,6410.0,281.7173,281.8034,281.6216,281.6311,6410.0
2023-11-06 12:50:00,294.18,294.2,293.77,293.93,10295.0,281.6216,281.6407,281.2291,281.3822,10295.0
2023-11-06 12:55:00,293.97,294.12,293.91,294.07,8247.0,281.4205,281.5641,281.3631,281.5163,8247.0
2023-11-06 13:00:00,294.09,294.21,293.93,294.03,11231.0,281.5354,281.6503,281.3822,281.478,11231.0
2023-11-06 13:05:00,294.06,294.12,293.92,293.94,8394.0,281.5067,281.5641,281.3727,281.3918,8394.0
2023-11-06 13:10:00,293.89,293.92,293.64,293.87,14935.0,281.3439,281.3727,281.1046,281.3248,14935.0
2023-11-06 13:15:00,293.85,293.93,293.54,293.57,10904.0,281.3056,281.3822,281.0089,281.0376,10904.0
2023-11-06 13:20:00,293.59,293.84,293.38,293.74,23656.0,281.0567,281.2961,280.8557,281.2003,23656.0
2023-11-06 13:25:00,293.79,293.93,293.65,293.9,9516.0,281.2482,281.3822,281.1142,281.3535,9516.0
2023-11-06 13:30:00,293.88,293.88,293.61,293.77,11234.0,281.3344,281.3344,281.0759,281.2291,11234.0
2023-11-06 13:35:00,293.78,294.17,293.72,294.01,13686.0,281.2386,281.612,281.1812,281.4588,13686.0
2023-11-06 13:40:00,294.01,294.21,293.94,293.94,9373.0,281.4588,281.6503,281.3918,281.3918,9373.0
2023-11-06 13:45:00,294.0,294.07,293.93,294.0,4789.0,281.4492,281.5163,281.3822,281.4492,4789.0
2023-11-06 13:50:00,293.96,294.0,293.83,293.9,6267.0,281.4109,281.4492,281.2865,281.3535,6267.0
2023-11-06 13:55:00,293.9,293.95,293.82,293.91,8464.0,281.3535,281.4014,281.2769,281.3631,8464.0
2023-11-06 14:00:00,293.9,293.98,293.47,293.64,17580.0,281.3535,281.4301,280.9419,281.1046,17580.0
2023-11-06 14:05:00,293.61,293.85,293.43,293.66,11842.0,281.0759,281.3056,280.9036,281.1238,11842.0
2023-11-06 14:10:00,293.63,293.63,293.22,293.34,16008.0,281.095,281.095,280.7025,280.8174,16008.0
2023-11-06 14:15:00,293.3,293.64,293.26,293.48,8970.0,280.7791,281.1046,280.7408,280.9514,8970.0
2023-11-06 14:20:00,293.5,293.56,293.3,293.35,7488.0,280.9706,281.028,280.7791,280.827,7488.0
2023-11-06 14:25:00,293.32,293.42,293.32,293.4,6327.0,280.7983,280.894,280.7983,280.8749,6327.0
2023-11-06 14:30:00,293.37,293.8,293.32,293.8,8983.0,280.8461,281.2578,280.7983,281.2578,8983.0
2023-11-06 14:35:00,293.75,293.9,293.56,293.8,14079.0,281.2099,281.3535,281.028,281.2578,14079.0
2023-11-06 14:40:00,293.79,294.05,293.72,293.92,11684.0,281.2482,281.4971,281.1812,281.3727,11684.0
2023-11-06 14:45:00,293.89,293.96,293.7,293.75,12351.0,281.3439,281.4109,281.162,281.2099,12351.0
2023-11-06 14:50:00,293.72,293.85,293.65,293.79,9296.0,281.1812,281.3056,281.1142,281.2482,9296.0
2023-11-06 14:55:00,293.79,293.89,293.76,293.84,8964.0,281.2482,281.3439,281.2195,281.2961,8964.0
2023-11-06 15:00:00,293.85,293.96,293.79,293.91,11093.0,281.3056,281.4109,281.2482,281.3631,11093.0
2023-11-06 15:05:00,293.91,294.08,293.87,293.96,17288.0,281.3631,281.5258,281.3248,281.4109,17288.0
2023-11-06 15:10:00,293.96,294.19,293.89,294.05,14839.0,281.4109,281.6311,281.3439,281.4971,14839.0
2023-11-06 15:15:00,294.01,294.04,293.88,293.91,16047.0,281.4588,281.4875,281.3344,281.3631,16047.0
2023-11-06 15:20:00,293.84,293.97,293.64,293.84,13134.0,281.2961,281.4205,281.1046,281.2961,13134.0
2023-11-06 15:25:00,293.86,293.95,293.74,293.88,9667.0,281.3152,281.4014,281.2003,281.3344,9667.0
2023-11-06 15:30:00,293.88,293.99,293.71,293.94,20593.0,281.3344,281.4397,281.1716,281.3918,20593.0
2023-11-06 15:35:00,293.93,293.93,293.62,293.71,10549.0,281.3822,281.3822,281.0855,281.1716,10549.0
2023-11-06 15:40:00,293.78,293.98,293.68,293.87,15953.0,281.2386,281.4301,281.1429,281.3248,15953.0
2023-11-06 15:45:00,293.85,293.94,293.64,293.92,21393.0,281.3056,281.3918,281.1046,281.3727,21393.0
2023-11-06 15:50:00,293.93,294.16,293.75,294.13,44687.0,281.3822,281.6024,281.2099,281.5737,44687.0
2023-11-06 15:55:00,294.15,294.66,294.14,294.66,127336.0,281.5928,282.0811,281.5833,282.0811,127336.0
2023-11-07 09:30:00,294.61,295.55,294.47,294.73,47410.0,282.0332,282.9331,281.8992,282.1481,47410.0
2023-11-07 09:35:00,294.72,295.23,294.51,294.81,21847.0,282.1385,282.6267,281.9375,282.2247,21847.0
2023-11-07 09:40:00,294.64,295.37,294.48,295.21,15936.0,282.0619,282.7608,281.9087,282.6076,15936.0
2023-11-07 09:45:00,295.35,295.92,295.22,295.35,18708.0,282.7416,283.2873,282.6172,282.7416,18708.0
2023-11-07 09:50:00,295.5,295.58,294.82,295.01,31698.0,282.8852,282.9618,282.2342,282.4161,31698.0
2023-11-07 09:55:00,294.95,295.45,294.95,295.29,19016.0,282.3587,282.8373,282.3587,282.6842,19016.0
2023-11-07 10:00:00,295.31,296.0,295.3,295.68,26663.0,282.7033,283.3639,282.6937,283.0575,26663.0
2023-11-07 10:05:00,295.68,295.71,295.39,295.39,12210.0,283.0575,283.0862,282.7799,282.7799,12210.0
2023-11-07 10:10:00,295.33,295.46,294.95,295.38,18176.0,282.7225,282.8469,282.3587,282.7703,18176.0
2023-11-07 10:15:00,295.32,295.41,295.0,295.18,8973.0,282.7129,282.799,282.4065,282.5789,8973.0
2023-11-07 10:20:00,295.15,295.35,294.85,295.01,14524.0,282.5501,282.7416,282.263,282.4161,14524.0
2023-11-07 10:25:00,295.01,295.17,294.78,295.06,11947.0,282.4161,282.5693,282.1959,282.464,11947.0
2023-11-07 10:30:00,295.0,295.45,294.86,295.35,23986.0,282.4065,282.8373,282.2725,282.7416,23986.0
2023-11-07 10:35:00,295.3,295.55,295.24,295.43,11497.0,282.6937,282.9331,282.6363,282.8182,11497.0
2023-11-07 10:40:00,295.46,295.52,295.05,295.19,11580.0,282.8469,282.9044,282.4544,282.5884,11580.0
2023-11-07 10:45:00,295.18,295.69,295.12,295.27,15122.0,282.5789,283.0671,282.5214,282.665,15122.0
2023-11-07 10:50:00,295.28,295.56,295.1,295.32,20829.0,282.6746,282.9426,282.5023,282.7129,20829.0
2023-11-07 10:55:00,295.34,295.45,295.0,295.39,24934.0,282.732,282.8373,282.4065,282.7799,24934.0
2023-11-07 11:00:00,295.29,295.34,295.1,295.2,10039.0,282.6842,282.732,282.5023,282.598,10039.0
2023-11-07 11:05:00,295.22,295.23,294.99,295.04,9624.0,282.6172,282.6267,282.397,282.4448,9624.0
2023-11-07 11:10:00,295.04,295.14,294.9,295.13,13766.0,282.4448,282.5406,282.3108,282.531,13766.0
2023-11-07 11:15:00,295.09,295.42,295.01,295.34,14457.0,282.4927,282.8086,282.4161,282.732,14457.0
2023-11-07 11:20:00,295.35,295.44,295.26,295.38,6552.0,282.7416,282.8278,282.6555,282.7703,6552.0
2023-11-07 11:25:00,295.39,295.51,294.73,294.9,13847.0,282.7799,282.8948,282.1481,282.3108,13847.0
2023-11-07 11:30:00,294.94,295.58,294.94,295.33,18686.0,282.3491,282.9618,282.3491,282.7225,18686.0
2023-11-07 11:35:00,295.3,295.78,295.3,295.45,9947.0,282.6937,283.1533,282.6937,282.8373,9947.0
2023-11-07 11:40:00,295.44,295.57,295.3,295.31,6612.0,282.8278,282.9522,282.6937,282.7033,6612.0
2023-11-07 11:45:00,295.32,295.46,294.94,295.07,11414.0,282.7129,282.8469,282.3491,282.4736,11414.0
2023-11-07 11:50:00,295.13,295.21,294.99,295.1,6202.0,282.531,282.6076,282.397,282.5023,6202.0
2023-11-07 11:55:00,295.1,295.13,294.76,294.81,14114.0,282.5023,282.531,282.1768,282.2247,14114.0
2023-11-07 12:00:00,294.77,294.77,294.35,294.53,10776.0,282.1864,282.1864,281.7843,281.9566,10776.0
2023-11-07 12:05:00,294.55,294.75,294.44,294.5,9464.0,281.9758,282.1672,281.8705,281.9279,9464.0
2023-11-07 12:10:00,294.59,294.59,294.28,294.47,13025.0,282.0141,282.0141,281.7173,281.8992,13025.0
2023-11-07 12:15:00,294.47,294.47,294.17,294.31,11480.0,281.8992,281.8992,281.612,281.746,11480.0
2023-11-07 12:20:00,294.26,294.37,294.03,294.23,23013.0,281.6981,281.8034,281.478,281.6694,23013.0
2023-11-07 12:25:00,294.16,294.28,293.96,294.13,15570.0,281.6024,281.7173,281.4109,281.5737,15570.0
2023-11-07 12:30:00,294.09,294.31,293.77,294.26,16949.0,281.5354,281.746,281.2291,281.6981,16949.0
2023-11-07 12:35:00,294.26,294.44,294.14,294.23,13795.0,281.6981,281.8705,281.5833,281.6694,13795.0
2023-11-07 12:40:00,294.2,294.36,294.07,294.23,20522.0,281.6407,281.7939,281.5163,281.6694,20522.0
2023-11-07 12:45:00,294.23,294.64,294.19,294.48,19505.0,281.6694,282.0619,281.6311,281.9087,19505.0
2023-11-07 12:50:00,294.47,294.6,294.32,294.54,10260.0,281.8992,282.0236,281.7556,281.9662,10260.0
2023-11-07 12:55:00,294.5,294.77,294.39,294.76,8990.0,281.9279,282.1864,281.8226,282.1768,8990.0
2023-11-07 13:00:00,294.73,294.85,294.63,294.77,7179.0,282.1481,282.263,282.0523,282.1864,7179.0
2023-11-07 13:05:00,294.74,295.14,294.72,295.07,11531.0,282.1576,282.5406,282.1385,282.4736,11531.0
2023-11-07 13:10:00,295.03,295.08,294.77,294.86,16277.0,282.4353,282.4831,282.1864,282.2725,16277.0
2023-11-07 13:15:00,294.79,294.81,294.28,294.32,11278.0,282.2055,282.2247,281.7173,281.7556,11278.0
2023-11-07 13:20:00,294.28,294.52,294.07,294.3,6081.0,281.7173,281.947,281.5163,281.7364,6081.0
2023-11-07 13:25:00,294.33,294.33,294.11,294.11,7964.0,281.7652,281.7652,281.5545,281.5545,7964.0
2023-11-07 13:30:00,294.06,294.29,294.0,294.11,13478.0,281.5067,281.7269,281.4492,281.5545,13478.0
2023-11-07 13:35:00,294.11,294.33,294.03,294.24,10036.0,281.5545,281.7652,281.478,281.679,10036.0
2023-11-07 13:40:00,294.28,294.32,294.05,294.18,8651.0,281.7173,281.7556,281.4971,281.6216,8651.0
2023-11-07 13:45:00,294.2,294.36,294.17,294.21,9298.0,281.6407,281.7939,281.612,281.6503,9298.0
2023-11-07 13:50:00,294.24,294.3,293.86,293.9,13232.0,281.679,281.7364,281.3152,281.3535,13232.0
2023-11-07 13:55:00,293.92,294.05,293.8,293.93,18902.0,281.3727,281.4971,281.2578,281.3822,18902.0
2023-11-07 14:00:00,293.9,294.05,293.82,293.91,9136.0,281.3535,281.4971,281.2769,281.3631,9136.0
2023-11-07 14:05:00,293.9,294.04,293.72,293.98,8237.0,281.3535,281.4875,281.1812,281.4301,8237.0
2023-11-07 14:10:00,294.03,294.2,293.95,293.99,7573.0,281.478,281.6407,281.4014,281.4397,7573.0
2023-11-07 14:15:00,293.95,294.04,293.82,293.95,9985.0,281.4014,281.4875,281.2769,281.4014,9985.0
2023-11-07 14:20:00,293.92,294.02,293.68,293.93,13991.0,281.3727,281.4684,281.1429,281.3822,13991.0
2023-11-07 14:25:00,293.85,293.9,293.73,293.83,9091.0,281.3056,281.3535,281.1908,281.2865,9091.0
2023-11-07 14:30:00,293.89,294.15,293.89,294.06,10631.0,281.3439,281.5928,281.3439,281.5067,10631.0
2023-11-07 14:35:00,294.1,294.1,293.56,293.62,16240.0,281.545,281.545,281.028,281.0855,16240.0
2023-11-07 14:40:00,293.62,293.85,293.59,293.77,12986.0,281.0855,281.3056,281.0567,281.2291,12986.0
2023-11-07 14:45:00,293.69,293.89,293.66,293.82,14764.0,281.1525,281.3439,281.1238,281.2769,14764.0
2023-11-07 14:50:00,293.83,293.97,293.8,293.86,12500.0,281.2865,281.4205,281.2578,281.3152,12500.0
2023-11-07 14:55:00,293.85,293.96,293.77,293.81,11046.0,281.3056,281.4109,281.2291,281.2674,11046.0
2023-11-07 15:00:00,293.82,294.04,293.82,293.91,16872.0,281.2769,281.4875,281.2769,281.3631,16872.0
2023-11-07 15:05:00,293.89,294.03,293.8,293.8,15262.0,281.3439,281.478,281.2578,281.2578,15262.0
2023-11-07 15:10:00,293.82,294.06,293.74,294.01,12763.0,281.2769,281.5067,281.2003,281.4588,12763.0
2023-11-07 15:15:00,293.99,294.1,293.75,293.86,13347.0,281.4397,281.545,281.2099,281.3152,13347.0
2023-11-07 15:20:00,293.76,293.94,293.63,293.84,20588.0,281.2195,281.3918,281.095,281.2961,20588.0
2023-11-07 15:25:00,293.8,293.96,293.72,293.96,17494.0,281.2578,281.4109,281.1812,281.4109,17494.0
2023-11-07 15:30:00,293.99,294.61,293.98,294.33,29832.0,281.4397,282.0332,281.4301,281.7652,29832.0
2023-11-07 15:35:00,294.37,294.56,294.31,294.44,18303.0,281.8034,281.9853,281.746,281.8705,18303.0
2023-11-07 15:40:00,294.44,294.52,294.32,294.42,25339.0,281.8705,281.947,281.7556,281.8513,25339.0
2023-11-07 15:45:00,294.37,294.55,294.26,294.28,30199.0,281.8034,281.9758,281.6981,281.7173,30199.0
2023-11-07 15:50:00,294.26,294.33,294.06,294.23,44725.0,281.6981,281.7652,281.5067,281.6694,44725.0
2023-11-07 15:55:00,294.21,294.94,294.18,294.78,142865.0,281.6503,282.3491,281.6216,282.1959,142865.0
2023-11-08 09:30:00,295.03,295.5,294.35,294.75,41844.0,282.4353,282.8852,281.7843,282.1672,41844.0
2023-11-08 09:35:00,294.75,296.19,294.75,295.8,15662.0,282.1672,283.5457,282.1672,283.1724,15662.0
2023-11-08 09:40:00,295.78,296.13,295.19,296.13,10628.0,283.1533,283.4883,282.5884,283.4883,10628.0
2023-11-08 09:45:00,296.06,297.47,296.05,297.35,37525.0,283.4213,284.7711,283.4117,284.6562,37525.0
2023-11-08 09:50:00,297.31,297.53,296.59,296.74,25262.0,284.6179,284.8285,283.9287,284.0723,25262.0
2023-11-08 09:55:00,296.7,296.97,296.27,296.56,9964.0,284.034,284.2925,283.6223,283.9,9964.0
2023-11-08 10:00:00,296.56,297.21,296.54,296.79,19151.0,283.9,284.5222,283.8808,284.1201,19151.0
2023-11-08 10:05:00,296.69,296.92,296.58,296.85,19198.0,284.0244,284.2446,283.9191,284.1776,19198.0
2023-11-08 10:10:00,296.91,297.1,296.64,297.1,27121.0,284.235,284.4169,283.9765,284.4169,27121.0
2023-11-08 10:15:00,297.09,297.46,296.87,297.4,11073.0,284.4073,284.7615,284.1967,284.7041,11073.0
2023-11-08 10:20:00,297.46,297.53,297.21,297.44,17801.0,284.7615,284.8285,284.5222,284.7424,17801.0
2023-11-08 10:25:00,297.41,297.52,297.23,297.38,13232.0,284.7137,284.819,284.5414,284.6849,13232.0
2023-11-08 10:30:00,297.44,297.66,297.29,297.54,13223.0,284.7424,284.953,284.5988,284.8381,13223.0
2023-11-08 10:35:00,297.49,297.88,297.39,297.61,13866.0,284.7903,285.1636,284.6945,284.9051,13866.0
2023-11-08 10:40:00,297.74,298.01,297.5,297.6,20078.0,285.0296,285.2881,284.7998,284.8956,20078.0
2023-11-08 10:45:00,297.56,297.56,296.73,296.8,18889.0,284.8573,284.8573,284.0627,284.1297,18889.0
2023-11-08 10:50:00,296.75,296.75,296.48,296.56,9825.0,284.0818,284.0818,283.8234,283.9,9825.0
2023-11-08 10:55:00,296.5,296.75,296.39,296.39,12510.0,283.8425,284.0818,283.7372,283.7372,12510.0
2023-11-08 11:00:00,296.29,296.48,296.19,296.39,10487.0,283.6415,283.8234,283.5457,283.7372,10487.0
2023-11-08 11:05:00,296.36,296.39,295.96,296.07,10905.0,283.7085,283.7372,283.3256,283.4309,10905.0
2023-11-08 11:10:00,296.14,296.33,296.06,296.33,10166.0,283.4979,283.6798,283.4213,283.6798,10166.0
2023-11-08 11:15:00,296.35,296.65,296.2,296.34,22120.0,283.6989,283.9861,283.5553,283.6893,22120.0
2023-11-08 11:20:00,296.29,296.46,296.1,296.24,21840.0,283.6415,283.8042,283.4596,283.5936,21840.0
2023-11-08 11:25:00,296.2,296.68,296.19,296.66,18494.0,283.5553,284.0148,283.5457,283.9957,18494.0
2023-11-08 11:30:00,296.64,296.67,295.93,296.01,18391.0,283.9765,284.0053,283.2968,283.3734,18391.0
2023-11-08 11:35:00,296.19,296.24,295.88,295.88,10001.0,283.5457,283.5936,283.249,283.249,10001.0
2023-11-08 11:40:00,296.0,296.35,296.0,296.27,7295.0,283.3639,283.6989,283.3639,283.6223,7295.0
2023-11-08 11:45:00,296.29,296.33,296.0,296.08,8935.0,283.6415,283.6798,283.3639,283.4404,8935.0
2023-11-08 11:50:00,296.07,296.08,295.62,295.8,9755.0,283.4309,283.4404,283.0001,283.1724,9755.0
2023-11-08 11:55:00,295.8,295.8,295.31,295.5,17159.0,283.1724,283.1724,282.7033,282.8852,17159.0
2023-11-08 12:00:00,295.44,295.65,295.11,295.36,17113.0,282.8278,283.0288,282.5119,282.7512,17113.0
2023-11-08 12:05:00,295.41,295.41,294.69,294.77,11571.0,282.799,282.799,282.1098,282.1864,11571.0
2023-11-08 12:10:00,294.84,294.98,294.58,294.75,8131.0,282.2534,282.3874,282.0045,282.1672,8131.0
2023-11-08 12:15:00,294.67,295.15,294.6,295.11,6608.0,282.0906,282.5501,282.0236,282.5119,6608.0
2023-11-08 12:20:00,295.11,295.26,294.73,294.76,23207.0,282.5119,282.6555,282.1481,282.1768,23207.0
2023-11-08 12:25:00,294.72,294.84,294.5,294.67,6349.0,282.1385,282.2534,281.9279,282.0906,6349.0
2023-11-08 12:30:00,294.67,294.89,294.57,294.69,7546.0,282.0906,282.3012,281.9949,282.1098,7546.0
2023-11-08 12:35:00,294.7,294.91,294.51,294.88,8167.0,282.1194,282.3204,281.9375,282.2917,8167.0
2023-11-08 12:40:00,294.81,294.88,294.4,294.54,11198.0,282.2247,282.2917,281.8322,281.9662,11198.0
2023-11-08 12:45:00,294.55,294.57,294.11,294.33,15712.0,281.9758,281.9949,281.5545,281.7652,15712.0
2023-11-08 12:50:00,294.19,294.43,294.19,294.34,5966.0,281.6311,281.8609,281.6311,281.7747,5966.0
2023-11-08 12:55:00,294.34,294.53,294.24,294.52,6873.0,281.7747,281.9566,281.679,281.947,6873.0
2023-11-08 13:00:00,294.53,294.94,294.29,294.85,11357.0,281.9566,282.3491,281.7269,282.263,11357.0
2023-11-08 13:05:00,294.87,295.08,294.81,294.87,11136.0,282.2821,282.4831,282.2247,282.2821,11136.0
2023-11-08 13:10:00,294.8,294.8,294.35,294.43,7142.0,282.2151,282.2151,281.7843,281.8609,7142.0
2023-11-08 13:15:00,294.43,294.51,294.27,294.47,9666.0,281.8609,281.9375,281.7077,281.8992,9666.0
2023-11-08 13:20:00,294.5,294.79,294.42,294.68,8663.0,281.9279,282.2055,281.8513,282.1002,8663.0
2023-11-08 13:25:00,294.6,294.82,294.5,294.73,6169.0,282.0236,282.2342,281.9279,282.1481,6169.0
2023-11-08 13:30:00,294.73,294.93,294.69,294.79,6382.0,282.1481,282.3395,282.1098,282.2055,6382.0
2023-11-08 13:35:00,294.86,295.03,294.82,294.99,5801.0,282.2725,282.4353,282.2342,282.397,5801.0
2023-11-08 13:40:00,294.98,295.27,294.94,295.27,7820.0,282.3874,282.665,282.3491,282.665,7820.0
2023-11-08 13:45:00,295.22,295.31,295.09,295.1,7685.0,282.6172,282.7033,282.4927,282.5023,7685.0
2023-11-08 13:50:00,295.15,295.37,295.04,295.09,10487.0,282.5501,282.7608,282.4448,282.4927,10487.0
2023-11-08 13:55:00,295.16,295.34,295.09,295.26,6485.0,282.5597,282.732,282.4927,282.6555,6485.0
2023-11-08 14:00:00,295.25,295.88,295.22,295.64,9672.0,282.6459,283.249,282.6172,283.0192,9672.0
2023-11-08 14:05:00,295.66,295.67,295.3,295.34,7919.0,283.0384,283.0479,282.6937,282.732,7919.0
2023-11-08 14:10:00,295.34,295.56,295.34,295.47,11878.0,282.732,282.9426,282.732,282.8565,11878.0
2023-11-08 14:15:00,295.51,295.6,295.4,295.49,16558.0,282.8948,282.9809,282.7895,282.8756,16558.0
2023-11-08 14:20:00,295.49,295.62,295.43,295.57,7718.0,282.8756,283.0001,282.8182,282.9522,7718.0
2023-11-08 14:25:00,295.57,295.6,295.43,295.48,17164.0,282.9522,282.9809,282.8182,282.8661,17164.0
2023-11-08 14:30:00,295.4,295.47,295.02,295.04,11378.0,282.7895,282.8565,282.4257,282.4448,11378.0
2023-11-08 14:35:00,294.95,295.62,294.95,295.62,11355.0,282.3587,283.0001,282.3587,283.0001,11355.0
2023-11-08 14:40:00,295.51,295.58,295.35,295.5,7691.0,282.8948,282.9618,282.7416,282.8852,7691.0
2023-11-08 14:45:00,295.4,295.48,295.26,295.3,5949.0,282.7895,282.8661,282.6555,282.6937,5949.0
2023-11-08 14:50:00,295.34,295.46,295.34,295.36,5461.0,282.732,282.8469,282.732,282.7512,5461.0
2023-11-08 14:55:00,295.39,295.5,295.25,295.32,8054.0,282.7799,282.8852,282.6459,282.7129,8054.0
2023-11-08 15:00:00,295.36,295.59,295.28,295.51,9877.0,282.7512,282.9714,282.6746,282.8948,9877.0
2023-11-08 15:05:00,295.53,295.66,295.45,295.45,8446.0,282.9139,283.0384,282.8373,282.8373,8446.0
2023-11-08 15:10:00,295.45,295.57,295.36,295.38,12474.0,282.8373,282.9522,282.7512,282.7703,12474.0
2023-11-08 15:15:00,295.5,295.66,295.45,295.56,12409.0,282.8852,283.0384,282.8373,282.9426,12409.0
2023-11-08 15:20:00,295.58,295.6,295.4,295.53,8688.0,282.9618,282.9809,282.7895,282.9139,8688.0
2023-11-08 15:25:00,295.57,295.7,295.5,295.66,8320.0,282.9522,283.0767,282.8852,283.0384,8320.0
2023-11-08 15:30:00,295.62,295.81,295.5,295.71,12706.0,283.0001,283.182,282.8852,283.0862,12706.0
2023-11-08 15:35:00,295.69,295.8,295.46,295.73,20380.0,283.0671,283.1724,282.8469,283.1054,20380.0
2023-11-08 15:40:00,295.78,296.26,295.73,296.0,19384.0,283.1533,283.6128,283.1054,283.3639,19384.0
2023-11-08 15:45:00,295.96,296.09,295.82,295.88,23132.0,283.3256,283.45,283.1915,283.249,23132.0
2023-11-08 15:50:00,295.86,296.08,295.78,295.93,31768.0,283.2298,283.4404,283.1533,283.2968,31768.0
2023-11-08 15:55:00,295.97,296.12,295.82,295.97,83140.0,283.3351,283.4787,283.1915,283.3351,83140.0
2023-11-09 09:30:00,291.95,292.74,290.68,292.36,161059.0,279.4868,280.243,278.271,279.8793,161059.0
2023-11-09 09:35:00,292.36,292.73,291.27,291.78,35998.0,279.8793,280.2335,278.8358,279.324,35998.0
2023-11-09 09:40:00,291.86,292.48,291.43,291.61,37110.0,279.4006,279.9941,278.989,279.1613,37110.0
2023-11-09 09:45:00,291.62,291.72,290.42,290.59,40334.0,279.1708,279.2666,278.0221,278.1848,40334.0
2023-11-09 09:50:00,290.51,290.97,290.38,290.73,44686.0,278.1082,278.5486,277.9838,278.3188,44686.0
2023-11-09 09:55:00,290.77,291.33,290.75,291.06,28845.0,278.3571,278.8932,278.338,278.6347,28845.0
2023-11-09 10:00:00,291.08,291.46,290.77,290.85,52689.0,278.6539,279.0177,278.3571,278.4337,52689.0
2023-11-09 10:05:00,290.89,291.33,290.6,290.92,45027.0,278.472,278.8932,278.1944,278.5007,45027.0
2023-11-09 10:10:00,290.92,290.92,290.33,290.59,40408.0,278.5007,278.5007,277.9359,278.1848,40408.0
2023-11-09 10:15:00,290.6,290.6,290.17,290.33,53802.0,278.1944,278.1944,277.7827,277.9359,53802.0
2023-11-09 10:20:00,290.35,290.63,290.22,290.46,44682.0,277.9551,278.2231,277.8306,278.0604,44682.0
2023-11-09 10:25:00,290.49,290.52,290.2,290.37,29284.0,278.0891,278.1178,277.8115,277.9742,29284.0
2023-11-09 10:30:00,290.33,290.5,290.2,290.24,30991.0,277.9359,278.0987,277.8115,277.8498,30991.0
2023-11-09 10:35:00,290.22,290.74,290.21,290.53,35949.0,277.8306,278.3284,277.821,278.1274,35949.0
2023-11-09 10:40:00,290.52,290.61,290.25,290.55,18695.0,278.1178,278.204,277.8593,278.1465,18695.0
2023-11-09 10:45:00,290.49,290.76,290.35,290.54,24438.0,278.0891,278.3476,277.9551,278.1369,24438.0
2023-11-09 10:50:00,290.57,291.12,290.57,291.0,20374.0,278.1657,278.6922,278.1657,278.5773,20374.0
2023-11-09 10:55:00,290.96,291.18,290.8,291.12,26366.0,278.539,278.7496,278.3858,278.6922,26366.0
2023-11-09 11:00:00,291.12,291.26,290.93,291.12,19486.0,278.6922,278.8262,278.5103,278.6922,19486.0
2023-11-09 11:05:00,291.12,291.55,291.07,291.22,14371.0,278.6922,279.1038,278.6443,278.7879,14371.0
2023-11-09 11:10:00,291.17,291.38,291.05,291.1,23448.0,278.7401,278.9411,278.6252,278.673,23448.0
2023-11-09 11:15:00,291.11,291.48,291.1,291.35,24604.0,278.6826,279.0368,278.673,278.9124,24604.0
2023-11-09 11:20:00,291.34,291.42,291.14,291.36,19076.0,278.9028,278.9794,278.7113,278.9219,19076.0
2023-11-09 11:25:00,291.38,291.4,291.03,291.18,25709.0,278.9411,278.9602,278.606,278.7496,25709.0
2023-11-09 11:30:00,291.23,291.42,291.18,291.38,14419.0,278.7975,278.9794,278.7496,278.9411,14419.0
2023-11-09 11:35:00,291.43,291.43,290.93,291.06,20913.0,278.989,278.989,278.5103,278.6347,20913.0
2023-11-09 11:40:00,291.12,291.33,291.05,291.19,19985.0,278.6922,278.8932,278.6252,278.7592,19985.0
2023-11-09 11:45:00,291.22,291.53,291.21,291.37,12609.0,278.7879,279.0847,278.7783,278.9315,12609.0
2023-11-09 11:50:00,291.37,291.58,291.3,291.57,17235.0,278.9315,279.1325,278.8645,279.123,17235.0
2023-11-09 11:55:00,291.51,291.66,291.31,291.31,13621.0,279.0655,279.2091,278.8741,278.8741,13621.0
2023-11-09 12:00:00,291.38,291.51,291.09,291.51,34261.0,278.9411,279.0655,278.6635,279.0655,34261.0
2023-11-09 12:05:00,291.52,291.57,291.25,291.33,10106.0,279.0751,279.123,278.8166,278.8932,10106.0
2023-11-09 12:10:00,291.33,291.41,291.16,291.39,13351.0,278.8932,278.9698,278.7305,278.9507,13351.0
2023-11-09 12:15:00,291.39,291.53,291.24,291.27,10056.0,278.9507,279.0847,278.8071,278.8358,10056.0
2023-11-09 12:20:00,291.3,291.41,291.21,291.27,21457.0,278.8645,278.9698,278.7783,278.8358,21457.0
2023-11-09 12:25:00,291.23,291.31,290.88,290.88,18569.0,278.7975,278.8741,278.4624,278.4624,18569.0
2023-11-09 12:30:00,290.78,290.84,290.57,290.72,19269.0,278.3667,278.4241,278.1657,278.3093,19269.0
2023-11-09 12:35:00,290.68,290.83,290.51,290.56,13805.0,278.271,278.4146,278.1082,278.1561,13805.0
2023-11-09 12:40:00,290.6,290.83,290.51,290.66,14202.0,278.1944,278.4146,278.1082,278.2518,14202.0
2023-11-09 12:45:00,290.69,290.83,290.61,290.74,15633.0,278.2805,278.4146,278.204,278.3284,15633.0
2023-11-09 12:50:00,290.65,290.92,290.65,290.85,6323.0,278.2422,278.5007,278.2422,278.4337,6323.0
2023-11-09 12:55:00,290.95,291.0,290.75,290.88,6792.0,278.5294,278.5773,278.338,278.4624,6792.0
2023-11-09 13:00:00,290.84,290.95,289.51,290.0,61349.0,278.4241,278.5294,277.1509,277.62,61349.0
2023-11-09 13:05:00,290.12,290.22,289.48,289.75,14596.0,277.7349,277.8306,277.1222,277.3807,14596.0
2023-11-09 13:10:00,289.57,290.49,289.56,290.48,22704.0,277.2084,278.0891,277.1988,278.0795,22704.0
2023-11-09 13:15:00,290.35,290.49,289.85,289.94,10255.0,277.9551,278.0891,277.4764,277.5626,10255.0
2023-11-09 13:20:00,289.9,290.03,289.68,289.9,14473.0,277.5243,277.6487,277.3137,277.5243,14473.0
2023-11-09 13:25:00,289.79,290.06,289.68,289.94,11805.0,277.419,277.6774,277.3137,277.5626,11805.0
2023-11-09 13:30:00,289.94,289.97,289.6,289.9,16189.0,277.5626,277.5913,277.2371,277.5243,16189.0
2023-11-09 13:35:00,289.92,289.92,289.47,289.48,13682.0,277.5434,277.5434,277.1126,277.1222,13682.0
2023-11-09 13:40:00,289.46,289.65,289.25,289.6,31531.0,277.1031,277.2849,276.902,277.2371,31531.0
2023-11-09 13:45:00,289.6,289.78,289.4,289.46,14862.0,277.2371,277.4094,277.0456,277.1031,14862.0
2023-11-09 13:50:00,289.42,289.55,289.15,289.24,17292.0,277.0648,277.1892,276.8063,276.8924,17292.0
2023-11-09 13:55:00,289.22,289.58,289.22,289.48,24807.0,276.8733,277.2179,276.8733,277.1222,24807.0
2023-11-09 14:00:00,289.5,289.5,288.46,288.55,37248.0,277.1413,277.1413,276.1457,276.2319,37248.0
2023-11-09 14:05:00,288.55,288.91,288.31,288.77,13997.0,276.2319,276.5765,276.0021,276.4425,13997.0
2023-11-09 14:10:00,288.78,288.78,288.43,288.62,11794.0,276.4521,276.4521,276.117,276.2989,11794.0
2023-11-09 14:15:00,288.66,289.03,288.5,288.56,15287.0,276.3372,276.6914,276.184,276.2415,15287.0
2023-11-09 14:20:00,288.63,289.03,288.59,289.03,13788.0,276.3085,276.6914,276.2702,276.6914,13788.0
2023-11-09 14:25:00,289.0,289.12,288.73,288.83,13711.0,276.6627,276.7776,276.4042,276.4999,13711.0
2023-11-09 14:30:00,288.78,289.1,288.64,288.69,18796.0,276.4521,276.7584,276.3181,276.3659,18796.0
2023-11-09 14:35:00,288.69,288.75,288.27,288.62,42201.0,276.3659,276.4234,275.9639,276.2989,42201.0
2023-11-09 14:40:00,288.62,288.64,288.12,288.26,19732.0,276.2989,276.3181,275.8203,275.9543,19732.0
2023-11-09 14:45:00,288.26,288.7,288.26,288.7,18688.0,275.9543,276.3755,275.9543,276.3755,18688.0
2023-11-09 14:50:00,288.62,288.75,288.48,288.66,15269.0,276.2989,276.4234,276.1649,276.3372,15269.0
2023-11-09 14:55:00,288.69,288.74,288.5,288.64,20077.0,276.3659,276.4138,276.184,276.3181,20077.0
2023-11-09 15:00:00,288.54,288.81,288.43,288.63,15736.0,276.2223,276.4808,276.117,276.3085,15736.0
2023-11-09 15:05:00,288.72,288.72,288.34,288.48,27034.0,276.3946,276.3946,276.0309,276.1649,27034.0
2023-11-09 15:10:00,288.47,288.91,288.42,288.89,25701.0,276.1553,276.5765,276.1074,276.5574,25701.0
2023-11-09 15:15:00,288.81,288.88,288.68,288.82,12566.0,276.4808,276.5478,276.3563,276.4904,12566.0
2023-11-09 15:20:00,288.85,288.88,288.3,288.39,24535.0,276.5191,276.5478,275.9926,276.0787,24535.0
2023-11-09 15:25:00,288.37,288.38,287.9,288.0,25661.0,276.0596,276.0692,275.6096,275.7054,25661.0
2023-11-09 15:30:00,287.96,288.47,287.95,288.42,23584.0,275.6671,276.1553,275.6575,276.1074,23584.0
2023-11-09 15:35:00,288.44,288.46,288.04,288.14,21691.0,276.1266,276.1457,275.7437,275.8394,21691.0
2023-11-09 15:40:00,288.12,288.16,287.93,287.96,22191.0,275.8203,275.8585,275.6384,275.6671,22191.0
2023-11-09 15:45:00,287.94,288.26,287.94,288.19,46702.0,275.6479,275.9543,275.6479,275.8873,46702.0
2023-11-09 15:50:00,288.2,288.58,287.96,287.99,56609.0,275.8968,276.2606,275.6671,275.6958,56609.0
2023-11-09 15:55:00,287.95,288.12,287.68,287.9,166349.0,275.6575,275.8203,275.399,275.6096,166349.0
2023-11-10 09:30:00,289.23,289.7,288.81,289.7,87210.0,276.8829,277.3328,276.4808,277.3328,87210.0
2023-11-10 09:35:00,289.53,289.71,288.63,289.34,50628.0,277.1701,277.3424,276.3085,276.9882,50628.0
2023-11-10 09:40:00,289.31,289.55,288.93,289.05,35441.0,276.9595,277.1892,276.5957,276.7106,35441.0
2023-11-10 09:45:00,289.11,289.16,288.37,288.44,22568.0,276.768,276.8159,276.0596,276.1266,22568.0
2023-11-10 09:50:00,288.5,288.57,287.69,288.28,31341.0,276.184,276.251,275.4086,275.9734,31341.0
2023-11-10 09:55:00,288.3,288.33,287.75,288.01,48231.0,275.9926,276.0213,275.466,275.715,48231.0
2023-11-10 10:00:00,287.92,288.3,287.34,287.84,49955.0,275.6288,275.9926,275.0736,275.5522,49955.0
2023-11-10 10:05:00,287.85,288.12,287.56,287.66,31933.0,275.5618,275.8203,275.2842,275.3799,31933.0
2023-11-10 10:10:00,287.66,287.8,287.45,287.64,44338.0,275.3799,275.5139,275.1789,275.3607,44338.0
2023-11-10 10:15:00,287.55,287.63,287.35,287.51,22407.0,275.2746,275.3512,275.0831,275.2363,22407.0
2023-11-10 10:20:00,287.6,287.88,287.43,287.43,15651.0,275.3225,275.5905,275.1597,275.1597,15651.0
2023-11-10 10:25:00,287.38,287.57,286.91,286.99,21812.0,275.1118,275.2937,274.6619,274.7385,21812.0
2023-11-10 10:30:00,287.05,287.16,286.85,286.94,14574.0,274.7959,274.9012,274.6045,274.6906,14574.0
2023-11-10 10:35:00,286.97,287.44,286.88,287.17,23727.0,274.7193,275.1693,274.6332,274.9108,23727.0
2023-11-10 10:40:00,287.18,287.22,286.84,287.12,18505.0,274.9204,274.9587,274.5949,274.8629,18505.0
2023-11-10 10:45:00,287.06,287.22,286.79,286.97,19608.0,274.8055,274.9587,274.547,274.7193,19608.0
2023-11-10 10:50:00,286.94,287.34,286.9,287.02,18716.0,274.6906,275.0736,274.6523,274.7672,18716.0
2023-11-10 10:55:00,287.06,287.23,286.89,287.08,15001.0,274.8055,274.9682,274.6428,274.8247,15001.0
2023-11-10 11:00:00,287.16,288.09,287.09,288.09,15255.0,274.9012,275.7915,274.8342,275.7915,15255.0
2023-11-10 11:05:00,288.1,288.6,288.09,288.1,20551.0,275.8011,276.2798,275.7915,275.8011,20551.0
2023-11-10 11:10:00,288.1,288.27,287.95,288.27,12282.0,275.8011,275.9639,275.6575,275.9639,12282.0
2023-11-10 11:15:00,288.25,288.4,288.17,288.35,14963.0,275.9447,276.0883,275.8681,276.0404,14963.0
2023-11-10 11:20:00,288.39,288.59,288.34,288.45,23099.0,276.0787,276.2702,276.0309,276.1362,23099.0
2023-11-10 11:25:00,288.48,288.48,288.28,288.48,12201.0,276.1649,276.1649,275.9734,276.1649,12201.0
2023-11-10 11:30:00,288.46,288.52,288.31,288.42,10451.0,276.1457,276.2032,276.0021,276.1074,10451.0
2023-11-10 11:35:00,288.38,288.44,288.16,288.17,14320.0,276.0692,276.1266,275.8585,275.8681,14320.0
2023-11-10 11:40:00,288.21,288.4,288.01,288.25,19246.0,275.9064,276.0883,275.715,275.9447,19246.0
2023-11-10 11:45:00,288.28,288.28,287.88,287.98,11769.0,275.9734,275.9734,275.5905,275.6862,11769.0
2023-11-10 11:50:00,287.93,288.18,287.88,288.14,16553.0,275.6384,275.8777,275.5905,275.8394,16553.0
2023-11-10 11:55:00,288.12,288.15,287.95,288.0,11420.0,275.8203,275.849,275.6575,275.7054,11420.0
2023-11-10 12:00:00,288.0,288.38,288.0,288.33,12065.0,275.7054,276.0692,275.7054,276.0213,12065.0
2023-11-10 12:05:00,288.32,288.51,288.32,288.45,13705.0,276.0117,276.1936,276.0117,276.1362,13705.0
2023-11-10 12:10:00,288.47,288.57,288.34,288.37,12736.0,276.1553,276.251,276.0309,276.0596,12736.0
2023-11-10 12:15:00,288.34,289.11,288.34,288.79,10410.0,276.0309,276.768,276.0309,276.4617,10410.0
2023-11-10 12:20:00,288.62,288.95,288.62,288.93,10311.0,276.2989,276.6148,276.2989,276.5957,10311.0
2023-11-10 12:25:00,288.94,289.0,288.81,288.83,9559.0,276.6052,276.6627,276.4808,276.4999,9559.0
2023-11-10 12:30:00,288.83,289.59,288.83,289.51,15264.0,276.4999,277.2275,276.4999,277.1509,15264.0
2023-11-10 12:35:00,289.6,289.97,289.54,289.81,21296.0,277.2371,277.5913,277.1796,277.4381,21296.0
2023-11-10 12:40:00,289.76,289.86,289.57,289.61,18056.0,277.3902,277.486,277.2084,277.2466,18056.0
2023-11-10 12:45:00,289.63,289.87,289.54,289.75,17184.0,277.2658,277.4955,277.1796,277.3807,17184.0
2023-11-10 12:50:00,289.8,290.12,289.57,290.09,17085.0,277.4285,277.7349,277.2084,277.7062,17085.0
2023-11-10 12:55:00,290.13,290.36,289.91,290.31,13358.0,277.7444,277.9646,277.5338,277.9168,13358.0
2023-11-10 13:00:00,290.24,290.46,290.18,290.39,13373.0,277.8498,278.0604,277.7923,277.9933,13373.0
2023-11-10 13:05:00,290.35,290.35,290.04,290.09,11006.0,277.9551,277.9551,277.6583,277.7062,11006.0
2023-11-10 13:10:00,290.1,290.24,290.03,290.13,8156.0,277.7157,277.8498,277.6487,277.7444,8156.0
2023-11-10 13:15:00,290.14,290.26,289.94,290.24,9651.0,277.754,277.8689,277.5626,277.8498,9651.0
2023-11-10 13:20:00,290.27,290.46,290.24,290.41,9782.0,277.8785,278.0604,277.8498,278.0125,9782.0
2023-11-10 13:25:00,290.46,290.8,290.41,290.5,15909.0,278.0604,278.3858,278.0125,278.0987,15909.0
2023-11-10 13:30:00,290.58,290.74,290.47,290.54,9964.0,278.1752,278.3284,278.0699,278.1369,9964.0
2023-11-10 13:35:00,290.54,290.77,290.51,290.74,13106.0,278.1369,278.3571,278.1082,278.3284,13106.0
2023-11-10 13:40:00,290.72,290.98,290.72,290.96,18260.0,278.3093,278.5582,278.3093,278.539,18260.0
2023-11-10 13:45:00,290.93,291.03,290.81,290.93,9821.0,278.5103,278.606,278.3954,278.5103,9821.0
2023-11-10 13:50:00,290.92,291.0,290.77,290.85,11421.0,278.5007,278.5773,278.3571,278.4337,11421.0
2023-11-10 13:55:00,290.86,290.93,290.77,290.86,9664.0,278.4433,278.5103,278.3571,278.4433,9664.0
2023-11-10 14:00:00,290.93,291.3,290.9,291.23,16219.0,278.5103,278.8645,278.4816,278.7975,16219.0
2023-11-10 14:05:00,291.24,291.28,291.12,291.13,12172.0,278.8071,278.8454,278.6922,278.7018,12172.0
2023-11-10 14:10:00,291.07,291.4,291.06,291.2,13388.0,278.6443,278.9602,278.6347,278.7688,13388.0
2023-11-10 14:15:00,291.24,291.34,291.1,291.12,11025.0,278.8071,278.9028,278.673,278.6922,11025.0
2023-11-10 14:20:00,291.13,291.34,291.12,291.21,7357.0,278.7018,278.9028,278.6922,278.7783,7357.0
2023-11-10 14:25:00,291.18,291.2,291.0,291.17,12342.0,278.7496,278.7688,278.5773,278.7401,12342.0
2023-11-10 14:30:00,291.17,291.19,290.97,291.01,12337.0,278.7401,278.7592,278.5486,278.5869,12337.0
2023-11-10 14:35:00,291.03,291.15,290.84,291.01,16312.0,278.606,278.7209,278.4241,278.5869,16312.0
2023-11-10 14:40:00,291.03,291.04,290.76,290.9,9744.0,278.606,278.6156,278.3476,278.4816,9744.0
2023-11-10 14:45:00,290.9,290.94,290.76,290.84,12651.0,278.4816,278.5199,278.3476,278.4241,12651.0
2023-11-10 14:50:00,290.8,290.95,290.71,290.78,16378.0,278.3858,278.5294,278.2997,278.3667,16378.0
2023-11-10 14:55:00,290.78,290.78,290.56,290.73,10906.0,278.3667,278.3667,278.1561,278.3188,10906.0
2023-11-10 15:00:00,290.75,290.9,290.73,290.84,13744.0,278.338,278.4816,278.3188,278.4241,13744.0
2023-11-10 15:05:00,290.87,291.08,290.71,291.08,27646.0,278.4529,278.6539,278.2997,278.6539,27646.0
2023-11-10 15:10:00,291.06,291.19,290.97,291.09,14478.0,278.6347,278.7592,278.5486,278.6635,14478.0
2023-11-10 15:15:00,291.03,291.3,290.86,291.3,15682.0,278.606,278.8645,278.4433,278.8645,15682.0
2023-11-10 15:20:00,291.26,291.27,291.07,291.12,12960.0,278.8262,278.8358,278.6443,278.6922,12960.0
2023-11-10 15:25:00,291.11,291.26,290.97,291.21,30219.0,278.6826,278.8262,278.5486,278.7783,30219.0
2023-11-10 15:30:00,291.27,291.43,291.18,291.38,26966.0,278.8358,278.989,278.7496,278.9411,26966.0
2023-11-10 15:35:00,291.38,291.47,291.23,291.23,23196.0,278.9411,279.0272,278.7975,278.7975,23196.0
2023-11-10 15:40:00,291.25,291.32,291.12,291.22,27205.0,278.8166,278.8836,278.6922,278.7879,27205.0
2023-11-10 15:45:00,291.24,291.33,290.93,291.13,70210.0,278.8071,278.8932,278.5103,278.7018,70210.0
2023-11-10 15:50:00,291.17,291.43,291.14,291.22,71749.0,278.7401,278.989,278.7113,278.7879,71749.0
2023-11-10 15:55:00,291.26,291.58,291.17,291.55,160753.0,278.8262,279.1325,278.7401,279.1038,160753.0
2023-11-13 09:30:00,287.79,289.4,287.63,288.95,130051.0,275.5043,277.0456,275.3512,276.6148,130051.0
2023-11-13 09:35:00,289.06,289.92,288.89,289.56,27204.0,276.7201,277.5434,276.5574,277.1988,27204.0
2023-11-13 09:40:00,289.56,289.74,288.84,288.84,32669.0,277.1988,277.3711,276.5095,276.5095,32669.0
2023-11-13 09:45:00,289.0,289.11,288.32,288.36,40072.0,276.6627,276.768,276.0117,276.05,40072.0
2023-11-13 09:50:00,288.36,289.18,288.11,288.48,43409.0,276.05,276.835,275.8107,276.1649,43409.0
2023-11-13 09:55:00,288.5,288.79,288.13,288.34,30514.0,276.184,276.4617,275.8298,276.0309,30514.0
2023-11-13 10:00:00,288.34,288.41,287.35,287.92,45123.0,276.0309,276.0979,275.0831,275.6288,45123.0
2023-11-13 10:05:00,288.03,288.36,287.7,287.85,26181.0,275.7341,276.05,275.4182,275.5618,26181.0
2023-11-13 10:10:00,287.85,288.98,287.65,288.87,35200.0,275.5618,276.6435,275.3703,276.5382,35200.0
2023-11-13 10:15:00,288.75,289.37,288.57,289.29,19211.0,276.4234,277.0169,276.251,276.9403,19211.0
2023-11-13 10:20:00,289.38,289.53,289.07,289.2,31976.0,277.0265,277.1701,276.7297,276.8541,31976.0
2023-11-13 10:25:00,289.26,289.56,289.14,289.26,35448.0,276.9116,277.1988,276.7967,276.9116,35448.0
2023-11-13 10:30:00,289.39,289.57,289.08,289.31,38654.0,277.036,277.2084,276.7393,276.9595,38654.0
2023-11-13 10:35:00,289.4,289.4,288.75,288.81,23397.0,277.0456,277.0456,276.4234,276.4808,23397.0
2023-11-13 10:40:00,288.91,289.23,288.89,289.16,13669.0,276.5765,276.8829,276.5574,276.8159,13669.0
2023-11-13 10:45:00,289.21,289.24,289.0,289.05,18187.0,276.8637,276.8924,276.6627,276.7106,18187.0
2023-11-13 10:50:00,289.03,289.3,288.97,289.25,20326.0,276.6914,276.9499,276.634,276.902,20326.0
2023-11-13 10:55:00,289.2,289.25,288.71,288.88,16017.0,276.8541,276.902,276.3851,276.5478,16017.0
2023-11-13 11:00:00,288.88,289.23,288.79,289.12,31914.0,276.5478,276.8829,276.4617,276.7776,31914.0
2023-11-13 11:05:00,289.12,289.12,288.62,288.69,32699.0,276.7776,276.7776,276.2989,276.3659,32699.0
2023-11-13 11:10:00,288.61,289.03,288.44,288.52,33484.0,276.2893,276.6914,276.1266,276.2032,33484.0
2023-11-13 11:15:00,288.45,288.59,288.14,288.51,21393.0,276.1362,276.2702,275.8394,276.1936,21393.0
2023-11-13 11:20:00,288.5,288.89,288.16,288.89,42714.0,276.184,276.5574,275.8585,276.5574,42714.0
2023-11-13 11:25:00,288.88,289.0,288.56,288.77,30711.0,276.5478,276.6627,276.2415,276.4425,30711.0
2023-11-13 11:30:00,288.84,288.95,288.54,288.69,31839.0,276.5095,276.6148,276.2223,276.3659,31839.0
2023-11-13 11:35:00,288.7,288.81,288.5,288.56,30135.0,276.3755,276.4808,276.184,276.2415,30135.0
2023-11-13 11:40:00,288.54,288.64,288.41,288.51,28350.0,276.2223,276.3181,276.0979,276.1936,28350.0
2023-11-13 11:45:00,288.56,289.23,288.51,289.13,22012.0,276.2415,276.8829,276.1936,276.7871,22012.0
2023-11-13 11:50:00,289.14,289.2,288.97,289.12,48428.0,276.7967,276.8541,276.634,276.7776,48428.0
2023-11-13 11:55:00,289.12,289.68,289.02,289.61,27996.0,276.7776,277.3137,276.6818,277.2466,27996.0
2023-11-13 12:00:00,289.66,289.94,289.14,289.8,28169.0,277.2945,277.5626,276.7967,277.4285,28169.0
2023-11-13 12:05:00,289.71,289.89,289.14,289.52,15504.0,277.3424,277.5147,276.7967,277.1605,15504.0
2023-11-13 12:10:00,289.55,289.55,289.1,289.36,14839.0,277.1892,277.1892,276.7584,277.0073,14839.0
2023-11-13 12:15:00,289.14,289.44,289.05,289.05,16977.0,276.7967,277.0839,276.7106,276.7106,16977.0
2023-11-13 12:20:00,289.05,289.18,288.95,289.11,14068.0,276.7106,276.835,276.6148,276.768,14068.0
2023-11-13 12:25:00,289.17,289.25,288.96,289.18,12063.0,276.8254,276.902,276.6244,276.835,12063.0
2023-11-13 12:30:00,289.11,289.13,288.74,288.8,16379.0,276.768,276.7871,276.4138,276.4712,16379.0
2023-11-13 12:35:00,288.78,289.01,288.75,288.94,22290.0,276.4521,276.6723,276.4234,276.6052,22290.0
2023-11-13 12:40:00,288.98,288.98,288.63,288.66,19553.0,276.6435,276.6435,276.3085,276.3372,19553.0
2023-11-13 12:45:00,288.66,288.66,288.32,288.56,17206.0,276.3372,276.3372,276.0117,276.2415,17206.0
2023-11-13 12:50:00,288.59,288.74,288.42,288.67,12015.0,276.2702,276.4138,276.1074,276.3468,12015.0
2023-11-13 12:55:00,288.61,288.66,288.33,288.34,27579.0,276.2893,276.3372,276.0213,276.0309,27579.0
2023-11-13 13:00:00,288.4,288.71,288.33,288.45,18866.0,276.0883,276.3851,276.0213,276.1362,18866.0
2023-11-13 13:05:00,288.39,288.48,288.24,288.32,20503.0,276.0787,276.1649,275.9351,276.0117,20503.0
2023-11-13 13:10:00,288.32,288.86,288.28,288.7,25144.0,276.0117,276.5287,275.9734,276.3755,25144.0
2023-11-13 13:15:00,288.68,288.89,288.57,288.62,14920.0,276.3563,276.5574,276.251,276.2989,14920.0
2023-11-13 13:20:00,288.59,288.8,288.41,288.45,14661.0,276.2702,276.4712,276.0979,276.1362,14661.0
2023-11-13 13:25:00,288.56,288.56,288.29,288.38,16620.0,276.2415,276.2415,275.983,276.0692,16620.0
2023-11-13 13:30:00,288.35,288.35,288.15,288.3,26194.0,276.0404,276.0404,275.849,275.9926,26194.0
2023-11-13 13:35:00,288.33,288.65,288.26,288.62,18734.0,276.0213,276.3276,275.9543,276.2989,18734.0
2023-11-13 13:40:00,288.69,288.91,288.54,288.67,35164.0,276.3659,276.5765,276.2223,276.3468,35164.0
2023-11-13 13:45:00,288.68,288.79,288.59,288.63,20773.0,276.3563,276.4617,276.2702,276.3085,20773.0
2023-11-13 13:50:00,288.64,288.68,288.16,288.17,30470.0,276.3181,276.3563,275.8585,275.8681,30470.0
2023-11-13 13:55:00,288.17,288.39,288.11,288.15,39518.0,275.8681,276.0787,275.8107,275.849,39518.0
2023-11-13 14:00:00,288.11,288.3,288.04,288.22,21176.0,275.8107,275.9926,275.7437,275.916,21176.0
2023-11-13 14:05:00,288.18,288.32,288.04,288.16,20066.0,275.8777,276.0117,275.7437,275.8585,20066.0
2023-11-13 14:10:00,288.16,288.38,288.1,288.37,19995.0,275.8585,276.0692,275.8011,276.0596,19995.0
2023-11-13 14:15:00,288.33,288.33,288.02,288.17,13469.0,276.0213,276.0213,275.7245,275.8681,13469.0
2023-11-13 14:20:00,288.13,288.15,287.91,288.15,21663.0,275.8298,275.849,275.6192,275.849,21663.0
2023-11-13 14:25:00,288.15,288.43,288.13,288.37,16314.0,275.849,276.117,275.8298,276.0596,16314.0
2023-11-13 14:30:00,288.38,288.49,288.2,288.3,25486.0,276.0692,276.1745,275.8968,275.9926,25486.0
2023-11-13 14:35:00,288.29,288.49,288.23,288.29,18610.0,275.983,276.1745,275.9256,275.983,18610.0
2023-11-13 14:40:00,288.25,288.45,288.2,288.21,14130.0,275.9447,276.1362,275.8968,275.9064,14130.0
2023-11-13 14:45:00,288.2,288.23,288.01,288.16,26496.0,275.8968,275.9256,275.715,275.8585,26496.0
2023-11-13 14:50:00,288.16,288.16,287.81,287.9,31415.0,275.8585,275.8585,275.5235,275.6096,31415.0
2023-11-13 14:55:00,287.89,288.06,287.84,287.94,21473.0,275.6001,275.7628,275.5522,275.6479,21473.0
2023-11-13 15:00:00,287.94,288.07,287.82,288.04,25014.0,275.6479,275.7724,275.5331,275.7437,25014.0
2023-11-13 15:05:00,288.04,288.07,287.66,287.7,18354.0,275.7437,275.7724,275.3799,275.4182,18354.0
2023-11-13 15:10:00,287.71,287.81,287.64,287.67,26645.0,275.4278,275.5235,275.3607,275.3895,26645.0
2023-11-13 15:15:00,287.67,288.08,287.53,287.91,29882.0,275.3895,275.782,275.2554,275.6192,29882.0
2023-11-13 15:20:00,287.96,288.1,287.96,288.06,27177.0,275.6671,275.8011,275.6671,275.7628,27177.0
2023-11-13 15:25:00,288.06,288.28,288.02,288.23,29292.0,275.7628,275.9734,275.7245,275.9256,29292.0
2023-11-13 15:30:00,288.26,288.61,288.2,288.48,45868.0,275.9543,276.2893,275.8968,276.1649,45868.0
2023-11-13 15:35:00,288.47,288.5,288.0,288.07,46007.0,276.1553,276.184,275.7054,275.7724,46007.0
2023-11-13 15:40:00,288.03,288.05,287.83,287.85,59058.0,275.7341,275.7532,275.5426,275.5618,59058.0
2023-11-13 15:45:00,287.87,288.06,287.84,288.04,69548.0,275.5809,275.7628,275.5522,275.7437,69548.0
2023-11-13 15:50:00,288.05,288.08,287.68,287.77,83930.0,275.7532,275.782,275.399,275.4852,83930.0
2023-11-13 15:55:00,287.76,287.95,287.24,287.75,257646.0,275.4756,275.6575,274.9778,275.466,257646.0
2023-11-14 09:30:00,300.89,304.35,300.14,302.06,431362.0,288.0451,291.3574,287.3271,289.1652,431362.0
2023-11-14 09:35:00,302.06,304.9,302.0,303.31,166255.0,289.1652,291.8839,289.1077,290.3618,166255.0
2023-11-14 09:40:00,303.65,303.76,302.02,302.47,155154.0,290.6873,290.7926,289.1269,289.5577,155154.0
2023-11-14 09:45:00,302.58,306.84,302.58,306.6,256844.0,289.663,293.7411,289.663,293.5113,256844.0
2023-11-14 09:50:00,306.6,306.84,304.35,305.04,131002.0,293.5113,293.7411,291.3574,292.0179,131002.0
2023-11-14 09:55:00,304.87,305.86,304.75,305.79,85283.0,291.8552,292.8029,291.7403,292.7359,85283.0
2023-11-14 10:00:00,305.65,306.58,305.18,305.26,132629.0,292.6019,293.4922,292.152,292.2286,132629.0
2023-11-14 10:05:00,305.24,305.44,304.41,305.16,83993.0,292.2094,292.4009,291.4148,292.1328,83993.0
2023-11-14 10:10:00,305.05,305.21,304.08,304.42,79416.0,292.0275,292.1807,291.0989,291.4244,79416.0
2023-11-14 10:15:00,304.52,305.47,304.43,305.36,81109.0,291.5201,292.4296,291.434,292.3243,81109.0
2023-11-14 10:20:00,305.41,305.67,304.74,305.52,67810.0,292.3722,292.6211,291.7308,292.4775,67810.0
2023-11-14 10:25:00,305.6,306.3,305.39,306.16,72821.0,292.554,293.2242,292.353,293.0901,72821.0
2023-11-14 10:30:00,306.19,307.22,306.13,307.12,111281.0,293.1189,294.1049,293.0614,294.0092,111281.0
2023-11-14 10:35:00,307.18,307.4,306.76,306.93,50763.0,294.0666,294.2772,293.6645,293.8273,50763.0
2023-11-14 10:40:00,306.93,307.29,306.56,306.82,41227.0,293.8273,294.1719,293.4731,293.722,41227.0
2023-11-14 10:45:00,306.79,307.44,306.71,306.92,40625.0,293.6932,294.3155,293.6167,293.8177,40625.0
2023-11-14 10:50:00,306.85,307.13,306.25,306.85,46934.0,293.7507,294.0187,293.1763,293.7507,46934.0
2023-11-14 10:55:00,306.81,306.91,306.08,306.5,39443.0,293.7124,293.8081,293.0135,293.4156,39443.0
2023-11-14 11:00:00,306.5,306.93,306.15,306.86,31112.0,293.4156,293.8273,293.0806,293.7603,31112.0
2023-11-14 11:05:00,306.85,306.96,306.43,306.72,32497.0,293.7507,293.856,293.3486,293.6262,32497.0
2023-11-14 11:10:00,306.76,307.8,306.76,307.27,52260.0,293.6645,294.6601,293.6645,294.1527,52260.0
2023-11-14 11:15:00,307.47,307.53,307.05,307.12,53844.0,294.3442,294.4016,293.9421,294.0092,53844.0
2023-11-14 11:20:00,307.12,307.4,306.93,307.21,50469.0,294.0092,294.2772,293.8273,294.0953,50469.0
2023-11-14 11:25:00,307.2,307.2,306.6,306.78,49814.0,294.0857,294.0857,293.5113,293.6837,49814.0
2023-11-14 11:30:00,306.75,307.49,306.51,307.42,34934.0,293.6549,294.3634,293.4252,294.2963,34934.0
2023-11-14 11:35:00,307.42,307.73,307.31,307.55,49973.0,294.2963,294.5931,294.191,294.4208,49973.0
2023-11-14 11:40:00,307.57,307.9,307.5,307.84,30203.0,294.4399,294.7559,294.3729,294.6984,30203.0
2023-11-14 11:45:00,307.78,308.24,307.78,308.03,49773.0,294.641,295.0813,294.641,294.8803,49773.0
2023-11-14 11:50:00,308.0,308.11,307.29,307.54,27885.0,294.8516,294.9569,294.1719,294.4112,27885.0
2023-11-14 11:55:00,307.49,307.6,306.85,306.97,40382.0,294.3634,294.4687,293.7507,293.8656,40382.0
2023-11-14 12:00:00,306.9,307.09,306.75,306.93,29771.0,293.7985,293.9804,293.6549,293.8273,29771.0
2023-11-14 12:05:00,306.98,307.07,306.31,306.5,41600.0,293.8751,293.9613,293.2337,293.4156,41600.0
2023-11-14 12:10:00,306.59,306.81,306.35,306.8,55658.0,293.5018,293.7124,293.272,293.7028,55658.0
2023-11-14 12:15:00,306.74,306.78,306.45,306.72,35667.0,293.6454,293.6837,293.3678,293.6262,35667.0
2023-11-14 12:20:00,306.67,306.69,306.31,306.41,40870.0,293.5784,293.5975,293.2337,293.3295,40870.0
2023-11-14 12:25:00,306.47,306.74,306.44,306.57,20285.0,293.3869,293.6454,293.3582,293.4826,20285.0
2023-11-14 12:30:00,306.59,307.29,306.46,307.22,41387.0,293.5018,294.1719,293.3773,294.1049,41387.0
2023-11-14 12:35:00,307.18,307.3,306.96,307.03,21288.0,294.0666,294.1815,293.856,293.923,21288.0
2023-11-14 12:40:00,307.01,307.37,307.01,307.19,17391.0,293.9038,294.2485,293.9038,294.0762,17391.0
2023-11-14 12:45:00,307.2,307.2,306.44,306.5,24399.0,294.0857,294.0857,293.3582,293.4156,24399.0
2023-11-14 12:50:00,306.49,306.56,306.16,306.31,27202.0,293.406,293.4731,293.0901,293.2337,27202.0
2023-11-14 12:55:00,306.28,306.48,306.0,306.34,25725.0,293.205,293.3965,292.937,293.2624,25725.0
2023-11-14 13:00:00,306.35,306.82,306.27,306.51,29212.0,293.272,293.722,293.1954,293.4252,29212.0
2023-11-14 13:05:00,306.51,306.72,306.45,306.56,21721.0,293.4252,293.6262,293.3678,293.4731,21721.0
2023-11-14 13:10:00,306.55,306.62,306.09,306.28,25963.0,293.4635,293.5305,293.0231,293.205,25963.0
2023-11-14 13:15:00,306.09,306.11,305.57,305.84,30017.0,293.0231,293.0423,292.5253,292.7838,30017.0
2023-11-14 13:20:00,305.8,306.12,305.77,306.12,20637.0,292.7455,293.0518,292.7168,293.0518,20637.0
2023-11-14 13:25:00,306.04,306.37,305.95,306.22,20517.0,292.9753,293.2912,292.8891,293.1476,20517.0
2023-11-14 13:30:00,306.27,306.54,306.21,306.21,16308.0,293.1954,293.4539,293.138,293.138,16308.0
2023-11-14 13:35:00,306.19,306.47,306.05,306.25,19002.0,293.1189,293.3869,292.9848,293.1763,19002.0
2023-11-14 13:40:00,306.28,306.45,306.17,306.44,18350.0,293.205,293.3678,293.0997,293.3582,18350.0
2023-11-14 13:45:00,306.44,306.79,306.32,306.6,16332.0,293.3582,293.6932,293.2433,293.5113,16332.0
2023-11-14 13:50:00,306.55,306.94,306.5,306.55,16201.0,293.4635,293.8368,293.4156,293.4635,16201.0
2023-11-14 13:55:00,306.53,306.63,306.35,306.35,17935.0,293.4443,293.5401,293.272,293.272,17935.0
2023-11-14 14:00:00,306.25,306.81,306.16,306.16,21828.0,293.1763,293.7124,293.0901,293.0901,21828.0
2023-11-14 14:05:00,306.08,306.2,305.8,306.15,24133.0,293.0135,293.1284,292.7455,293.0806,24133.0
2023-11-14 14:10:00,306.13,306.2,305.61,305.71,23665.0,293.0614,293.1284,292.5636,292.6593,23665.0
2023-11-14 14:15:00,305.75,306.01,305.7,305.84,28503.0,292.6976,292.9465,292.6498,292.7838,28503.0
2023-11-14 14:20:00,305.89,306.11,305.84,306.08,25750.0,292.8317,293.0423,292.7838,293.0135,25750.0
2023-11-14 14:25:00,306.05,306.07,305.64,305.71,23149.0,292.9848,293.004,292.5923,292.6593,23149.0
2023-11-14 14:30:00,305.67,305.87,305.61,305.69,19740.0,292.6211,292.8125,292.5636,292.6402,19740.0
2023-11-14 14:35:00,305.69,306.17,305.66,306.11,20999.0,292.6402,293.0997,292.6115,293.0423,20999.0
2023-11-14 14:40:00,306.11,306.2,305.77,305.78,22822.0,293.0423,293.1284,292.7168,292.7264,22822.0
2023-11-14 14:45:00,305.81,306.12,305.78,305.78,19258.0,292.7551,293.0518,292.7264,292.7264,19258.0
2023-11-14 14:50:00,305.84,306.0,305.71,305.82,17615.0,292.7838,292.937,292.6593,292.7646,17615.0
2023-11-14 14:55:00,305.86,306.14,305.6,306.08,31817.0,292.8029,293.071,292.554,293.0135,31817.0
2023-11-14 15:00:00,306.08,306.11,305.76,305.95,19745.0,293.0135,293.0423,292.7072,292.8891,19745.0
2023-11-14 15:05:00,305.88,306.04,305.87,305.94,27420.0,292.8221,292.9753,292.8125,292.8795,27420.0
2023-11-14 15:10:00,305.92,305.95,305.58,305.76,29612.0,292.8604,292.8891,292.5349,292.7072,29612.0
2023-11-14 15:15:00,305.76,305.97,305.61,305.72,26011.0,292.7072,292.9082,292.5636,292.6689,26011.0
2023-11-14 15:20:00,305.7,305.92,305.62,305.62,40989.0,292.6498,292.8604,292.5732,292.5732,40989.0
2023-11-14 15:25:00,305.59,305.62,305.26,305.5,42054.0,292.5445,292.5732,292.2286,292.4583,42054.0
2023-11-14 15:30:00,305.5,305.53,305.05,305.11,43487.0,292.4583,292.487,292.0275,292.085,43487.0
2023-11-14 15:35:00,305.11,305.16,304.89,304.96,73766.0,292.085,292.1328,291.8743,291.9414,73766.0
2023-11-14 15:40:00,305.0,305.0,304.2,304.24,68228.0,291.9797,291.9797,291.2138,291.2521,68228.0
2023-11-14 15:45:00,304.21,304.33,303.21,303.21,145216.0,291.2234,291.3383,290.2661,290.2661,145216.0
2023-11-14 15:50:00,303.3,303.94,302.91,303.65,160218.0,290.3522,290.9649,289.9789,290.6873,160218.0
2023-11-14 15:55:00,303.67,303.8,303.18,303.69,246043.0,290.7064,290.8309,290.2373,290.7256,246043.0
2023-11-15 09:30:00,304.1,306.84,304.01,306.48,90024.0,291.1181,293.7411,291.0319,293.3965,90024.0
2023-11-15 09:35:00,306.57,306.59,305.19,305.41,20685.0,293.4826,293.5018,292.1615,292.3722,20685.0
2023-11-15 09:40:00,305.4,305.9,305.16,305.26,27606.0,292.3626,292.8412,292.1328,292.2286,27606.0
2023-11-15 09:45:00,305.15,305.71,304.37,305.56,31922.0,292.1232,292.6593,291.3765,292.5157,31922.0
2023-11-15 09:50:00,305.5,306.19,304.87,306.01,30744.0,292.4583,293.1189,291.8552,292.9465,30744.0
2023-11-15 09:55:00,306.01,306.33,305.54,305.81,35934.0,292.9465,293.2529,292.4966,292.7551,35934.0
2023-11-15 10:00:00,305.92,306.29,305.64,306.16,26513.0,292.8604,293.2146,292.5923,293.0901,26513.0
2023-11-15 10:05:00,306.18,306.62,305.95,306.45,24610.0,293.1093,293.5305,292.8891,293.3678,24610.0
2023-11-15 10:10:00,306.44,306.44,305.42,305.44,25090.0,293.3582,293.3582,292.3817,292.4009,25090.0
2023-11-15 10:15:00,305.46,305.69,304.81,304.91,26067.0,292.42,292.6402,291.7978,291.8935,26067.0
2023-11-15 10:20:00,304.95,305.01,304.73,304.94,18925.0,291.9318,291.9892,291.7212,291.9222,18925.0
2023-11-15 10:25:00,304.94,305.24,304.86,305.13,23835.0,291.9222,292.2094,291.8456,292.1041,23835.0
2023-11-15 10:30:00,305.1,305.48,305.06,305.43,25448.0,292.0754,292.4392,292.0371,292.3913,25448.0
2023-11-15 10:35:00,305.48,305.88,305.31,305.53,23678.0,292.4392,292.8221,292.2764,292.487,23678.0
2023-11-15 10:40:00,305.54,305.62,305.28,305.36,22946.0,292.4966,292.5732,292.2477,292.3243,22946.0
2023-11-15 10:45:00,305.34,305.72,305.34,305.52,28261.0,292.3051,292.6689,292.3051,292.4775,28261.0
2023-11-15 10:50:00,305.59,306.15,305.28,306.14,26303.0,292.5445,293.0806,292.2477,293.071,26303.0
2023-11-15 10:55:00,306.11,306.3,305.96,306.04,16783.0,293.0423,293.2242,292.8987,292.9753,16783.0
2023-11-15 11:00:00,306.05,306.79,306.03,306.48,23136.0,292.9848,293.6932,292.9657,293.3965,23136.0
2023-11-15 11:05:00,306.49,306.8,306.44,306.67,21944.0,293.406,293.7028,293.3582,293.5784,21944.0
2023-11-15 11:10:00,306.74,306.94,306.45,306.45,18298.0,293.6454,293.8368,293.3678,293.3678,18298.0
2023-11-15 11:15:00,306.63,306.77,306.28,306.66,27291.0,293.5401,293.6741,293.205,293.5688,27291.0
2023-11-15 11:20:00,306.6,307.34,306.56,306.81,47663.0,293.5113,294.2198,293.4731,293.7124,47663.0
2023-11-15 11:25:00,306.76,306.8,306.33,306.54,19054.0,293.6645,293.7028,293.2529,293.4539,19054.0
2023-11-15 11:30:00,306.54,306.92,306.42,306.92,20722.0,293.4539,293.8177,293.339,293.8177,20722.0
2023-11-15 11:35:00,306.84,306.84,306.17,306.38,14533.0,293.7411,293.7411,293.0997,293.3007,14533.0
2023-11-15 11:40:00,306.27,306.39,306.08,306.33,13677.0,293.1954,293.3103,293.0135,293.2529,13677.0
2023-11-15 11:45:00,306.35,306.91,306.31,306.91,18319.0,293.272,293.8081,293.2337,293.8081,18319.0
2023-11-15 11:50:00,306.83,307.14,306.75,306.98,24072.0,293.7315,294.0283,293.6549,293.8751,24072.0
2023-11-15 11:55:00,306.87,307.17,306.75,306.87,21955.0,293.7698,294.057,293.6549,293.7698,21955.0
2023-11-15 12:00:00,306.86,307.08,306.7,306.79,11654.0,293.7603,293.9709,293.6071,293.6932,11654.0
2023-11-15 12:05:00,306.79,307.17,306.77,306.9,14973.0,293.6932,294.057,293.6741,293.7985,14973.0
2023-11-15 12:10:00,306.95,307.11,306.78,307.11,13166.0,293.8464,293.9996,293.6837,293.9996,13166.0
2023-11-15 12:15:00,307.07,307.17,306.97,307.09,12985.0,293.9613,294.057,293.8656,293.9804,12985.0
2023-11-15 12:20:00,307.11,307.24,306.99,307.17,15488.0,293.9996,294.124,293.8847,294.057,15488.0
2023-11-15 12:25:00,307.23,307.48,307.18,307.41,14310.0,294.1145,294.3538,294.0666,294.2868,14310.0
2023-11-15 12:30:00,307.41,307.52,307.17,307.24,11104.0,294.2868,294.3921,294.057,294.124,11104.0
2023-11-15 12:35:00,307.24,307.5,307.23,307.45,12805.0,294.124,294.3729,294.1145,294.3251,12805.0
2023-11-15 12:40:00,307.45,307.51,306.96,307.07,14902.0,294.3251,294.3825,293.856,293.9613,14902.0
2023-11-15 12:45:00,307.08,307.21,306.87,307.05,14723.0,293.9709,294.0953,293.7698,293.9421,14723.0
2023-11-15 12:50:00,307.04,307.22,306.91,307.18,25400.0,293.9326,294.1049,293.8081,294.0666,25400.0
2023-11-15 12:55:00,307.16,307.3,307.03,307.29,16244.0,294.0474,294.1815,293.923,294.1719,16244.0
2023-11-15 13:00:00,307.23,307.37,307.13,307.16,10083.0,294.1145,294.2485,294.0187,294.0474,10083.0
2023-11-15 13:05:00,307.15,307.21,306.81,306.96,28761.0,294.0379,294.0953,293.7124,293.856,28761.0
2023-11-15 13:10:00,306.93,307.09,306.64,306.71,14988.0,293.8273,293.9804,293.5496,293.6167,14988.0
2023-11-15 13:15:00,306.7,307.12,306.62,307.09,18322.0,293.6071,294.0092,293.5305,293.9804,18322.0
2023-11-15 13:20:00,307.14,307.5,307.09,307.49,14252.0,294.0283,294.3729,293.9804,294.3634,14252.0
2023-11-15 13:25:00,307.48,307.63,307.42,307.6,7973.0,294.3538,294.4974,294.2963,294.4687,7973.0
2023-11-15 13:30:00,307.56,307.91,307.56,307.88,11151.0,294.4304,294.7654,294.4304,294.7367,11151.0
2023-11-15 13:35:00,307.83,308.27,307.75,308.25,25596.0,294.6888,295.1101,294.6123,295.0909,25596.0
2023-11-15 13:40:00,308.25,308.3,308.07,308.18,24991.0,295.0909,295.1388,294.9186,295.0239,24991.0
2023-11-15 13:45:00,308.2,308.45,308.11,308.4,33001.0,295.043,295.2824,294.9569,295.2345,33001.0
2023-11-15 13:50:00,308.42,308.47,308.25,308.41,15320.0,295.2537,295.3015,295.0909,295.2441,15320.0
2023-11-15 13:55:00,308.4,308.5,308.3,308.47,13151.0,295.2345,295.3302,295.1388,295.3015,13151.0
2023-11-15 14:00:00,308.5,308.52,308.38,308.41,15349.0,295.3302,295.3494,295.2154,295.2441,15349.0
2023-11-15 14:05:00,308.38,308.52,308.38,308.42,10180.0,295.2154,295.3494,295.2154,295.2537,10180.0
2023-11-15 14:10:00,308.43,308.49,308.17,308.31,17175.0,295.2632,295.3207,295.0143,295.1484,17175.0
2023-11-15 14:15:00,308.27,308.31,307.8,307.9,16221.0,295.1101,295.1484,294.6601,294.7559,16221.0
2023-11-15 14:20:00,307.87,307.87,307.56,307.62,11648.0,294.7271,294.7271,294.4304,294.4878,11648.0
2023-11-15 14:25:00,307.5,307.97,307.49,307.94,10005.0,294.3729,294.8229,294.3634,294.7941,10005.0
2023-11-15 14:30:00,307.91,307.98,307.8,307.84,11221.0,294.7654,294.8324,294.6601,294.6984,11221.0
2023-11-15 14:35:00,307.8,308.16,307.79,308.14,13684.0,294.6601,295.0048,294.6505,294.9856,13684.0
2023-11-15 14:40:00,308.13,308.45,308.12,308.39,15210.0,294.976,295.2824,294.9665,295.2249,15210.0
2023-11-15 14:45:00,308.34,308.37,308.16,308.22,11712.0,295.1771,295.2058,295.0048,295.0622,11712.0
2023-11-15 14:50:00,308.25,308.53,308.25,308.4,18579.0,295.0909,295.359,295.0909,295.2345,18579.0
2023-11-15 14:55:00,308.41,308.61,308.38,308.59,20266.0,295.2441,295.4355,295.2154,295.4164,20266.0
2023-11-15 15:00:00,308.62,308.76,308.56,308.59,25873.0,295.4451,295.5791,295.3877,295.4164,25873.0
2023-11-15 15:05:00,308.56,308.59,308.36,308.51,10770.0,295.3877,295.4164,295.1962,295.3398,10770.0
2023-11-15 15:10:00,308.58,308.63,308.41,308.53,13498.0,295.4068,295.4547,295.2441,295.359,13498.0
2023-11-15 15:15:00,308.54,308.89,308.46,308.69,23408.0,295.3685,295.7036,295.2919,295.5121,23408.0
2023-11-15 15:20:00,308.65,308.65,308.28,308.43,21187.0,295.4738,295.4738,295.1196,295.2632,21187.0
2023-11-15 15:25:00,308.41,308.58,308.37,308.58,28478.0,295.2441,295.4068,295.2058,295.4068,28478.0
2023-11-15 15:30:00,308.59,308.81,308.51,308.77,22044.0,295.4164,295.627,295.3398,295.5887,22044.0
2023-11-15 15:35:00,308.76,308.93,308.48,308.56,28047.0,295.5791,295.7419,295.3111,295.3877,28047.0
2023-11-15 15:40:00,308.55,308.76,308.53,308.69,22734.0,295.3781,295.5791,295.359,295.5121,22734.0
2023-11-15 15:45:00,308.67,308.74,308.38,308.4,36048.0,295.493,295.56,295.2154,295.2345,36048.0
2023-11-15 15:50:00,308.37,308.61,308.18,308.18,69510.0,295.2058,295.4355,295.0239,295.0239,69510.0
2023-11-15 15:55:00,308.2,308.65,308.06,308.28,191863.0,295.043,295.4738,294.909,295.1196,191863.0
2023-11-16 09:30:00,305.88,307.39,305.0,307.29,149028.0,292.8221,294.2676,291.9797,294.1719,149028.0
2023-11-16 09:35:00,307.37,307.93,306.33,307.88,33772.0,294.2485,294.7846,293.2529,294.7367,33772.0
2023-11-16 09:40:00,307.8,307.9,306.81,307.05,17146.0,294.6601,294.7559,293.7124,293.9421,17146.0
2023-11-16 09:45:00,307.01,307.95,306.91,306.91,28802.0,293.9038,294.8037,293.8081,293.8081,28802.0
2023-11-16 09:50:00,306.94,307.05,306.34,306.69,19236.0,293.8368,293.9421,293.2624,293.5975,19236.0
2023-11-16 09:55:00,306.71,307.09,306.56,306.76,11895.0,293.6167,293.9804,293.4731,293.6645,11895.0
2023-11-16 10:00:00,306.8,307.01,305.94,305.99,19068.0,293.7028,293.9038,292.8795,292.9274,19068.0
2023-11-16 10:05:00,305.99,306.49,305.86,305.86,22721.0,292.9274,293.406,292.8029,292.8029,22721.0
2023-11-16 10:10:00,305.81,305.85,305.4,305.42,36180.0,292.7551,292.7934,292.3626,292.3817,36180.0
2023-11-16 10:15:00,305.5,305.66,305.32,305.43,45899.0,292.4583,292.6115,292.286,292.3913,45899.0
2023-11-16 10:20:00,305.4,306.19,305.11,306.19,30031.0,292.3626,293.1189,292.085,293.1189,30031.0
2023-11-16 10:25:00,306.11,306.34,305.97,306.19,12358.0,293.0423,293.2624,292.9082,293.1189,12358.0
2023-11-16 10:30:00,306.21,306.43,305.87,305.98,10844.0,293.138,293.3486,292.8125,292.9178,10844.0
2023-11-16 10:35:00,306.02,306.15,305.69,306.09,12543.0,292.9561,293.0806,292.6402,293.0231,12543.0
2023-11-16 10:40:00,306.0,306.19,305.76,305.76,9898.0,292.937,293.1189,292.7072,292.7072,9898.0
2023-11-16 10:45:00,305.68,306.21,305.52,306.07,10900.0,292.6306,293.138,292.4775,293.004,10900.0
2023-11-16 10:50:00,306.01,306.13,305.68,305.9,9969.0,292.9465,293.0614,292.6306,292.8412,9969.0
2023-11-16 10:55:00,305.91,306.0,305.27,305.5,23595.0,292.8508,292.937,292.2381,292.4583,23595.0
2023-11-16 11:00:00,305.45,305.79,305.33,305.79,10871.0,292.4104,292.7359,292.2956,292.7359,10871.0
2023-11-16 11:05:00,305.72,305.94,305.52,305.53,11610.0,292.6689,292.8795,292.4775,292.487,11610.0
2023-11-16 11:10:00,305.57,306.16,305.56,305.99,19308.0,292.5253,293.0901,292.5157,292.9274,19308.0
2023-11-16 11:15:00,305.94,305.98,305.39,305.51,9218.0,292.8795,292.9178,292.353,292.4679,9218.0
2023-11-16 11:20:00,305.5,305.83,305.5,305.69,7894.0,292.4583,292.7742,292.4583,292.6402,7894.0
2023-11-16 11:25:00,305.7,305.77,305.34,305.49,7699.0,292.6498,292.7168,292.3051,292.4487,7699.0
2023-11-16 11:30:00,305.44,305.76,305.15,305.72,13259.0,292.4009,292.7072,292.1232,292.6689,13259.0
2023-11-16 11:35:00,305.76,305.82,305.3,305.5,15886.0,292.7072,292.7646,292.2668,292.4583,15886.0
2023-11-16 11:40:00,305.5,305.64,305.47,305.56,8652.0,292.4583,292.5923,292.4296,292.5157,8652.0
2023-11-16 11:45:00,305.53,305.7,304.94,305.0,32520.0,292.487,292.6498,291.9222,291.9797,32520.0
2023-11-16 11:50:00,305.0,305.22,304.33,304.56,28763.0,291.9797,292.1903,291.3383,291.5584,28763.0
2023-11-16 11:55:00,304.5,305.11,304.34,305.1,16147.0,291.501,292.085,291.3478,292.0754,16147.0
2023-11-16 12:00:00,305.1,305.65,305.06,305.47,14420.0,292.0754,292.6019,292.0371,292.4296,14420.0
2023-11-16 12:05:00,305.56,305.64,305.46,305.63,11533.0,292.5157,292.5923,292.42,292.5828,11533.0
2023-11-16 12:10:00,305.58,305.6,305.31,305.57,14998.0,292.5349,292.554,292.2764,292.5253,14998.0
2023-11-16 12:15:00,305.5,305.99,305.47,305.86,25486.0,292.4583,292.9274,292.4296,292.8029,25486.0
2023-11-16 12:20:00,305.83,305.9,305.64,305.75,6591.0,292.7742,292.8412,292.5923,292.6976,6591.0
2023-11-16 12:25:00,305.67,305.92,305.63,305.87,7899.0,292.6211,292.8604,292.5828,292.8125,7899.0
2023-11-16 12:30:00,305.83,305.95,305.77,305.95,6899.0,292.7742,292.8891,292.7168,292.8891,6899.0
2023-11-16 12:35:00,305.91,306.15,305.74,306.11,8563.0,292.8508,293.0806,292.6881,293.0423,8563.0
2023-11-16 12:40:00,306.1,306.6,306.1,306.41,23023.0,293.0327,293.5113,293.0327,293.3295,23023.0
2023-11-16 12:45:00,306.46,306.67,306.4,306.53,15750.0,293.3773,293.5784,293.3199,293.4443,15750.0
2023-11-16 12:50:00,306.52,306.58,305.79,306.07,35134.0,293.4348,293.4922,292.7359,293.004,35134.0
2023-11-16 12:55:00,306.03,306.36,305.96,306.2,11248.0,292.9657,293.2816,292.8987,293.1284,11248.0
2023-11-16 13:00:00,306.27,306.41,306.12,306.18,13263.0,293.1954,293.3295,293.0518,293.1093,13263.0
2023-11-16 13:05:00,306.17,306.26,306.0,306.18,5579.0,293.0997,293.1859,292.937,293.1093,5579.0
2023-11-16 13:10:00,306.23,306.23,305.96,306.13,8048.0,293.1571,293.1571,292.8987,293.0614,8048.0
2023-11-16 13:15:00,306.2,306.41,306.2,306.33,13753.0,293.1284,293.3295,293.1284,293.2529,13753.0
2023-11-16 13:20:00,306.24,306.24,306.06,306.23,6292.0,293.1667,293.1667,292.9944,293.1571,6292.0
2023-11-16 13:25:00,306.2,306.6,306.2,306.49,11137.0,293.1284,293.5113,293.1284,293.406,11137.0
2023-11-16 13:30:00,306.46,306.46,306.05,306.22,9027.0,293.3773,293.3773,292.9848,293.1476,9027.0
2023-11-16 13:35:00,306.15,306.48,306.15,306.33,9664.0,293.0806,293.3965,293.0806,293.2529,9664.0
2023-11-16 13:40:00,306.32,306.36,306.18,306.22,8413.0,293.2433,293.2816,293.1093,293.1476,8413.0
2023-11-16 13:45:00,306.19,306.2,305.8,305.8,26850.0,293.1189,293.1284,292.7455,292.7455,26850.0
2023-11-16 13:50:00,305.77,306.11,305.76,305.92,10473.0,292.7168,293.0423,292.7072,292.8604,10473.0
2023-11-16 13:55:00,305.97,306.09,305.77,305.8,14101.0,292.9082,293.0231,292.7168,292.7455,14101.0
2023-11-16 14:00:00,305.85,306.19,305.82,306.06,10904.0,292.7934,293.1189,292.7646,292.9944,10904.0
2023-11-16 14:05:00,306.03,306.09,305.92,305.97,8211.0,292.9657,293.0231,292.8604,292.9082,8211.0
2023-11-16 14:10:00,305.95,306.07,305.76,305.76,4658.0,292.8891,293.004,292.7072,292.7072,4658.0
2023-11-16 14:15:00,305.76,305.87,305.75,305.84,8536.0,292.7072,292.8125,292.6976,292.7838,8536.0
2023-11-16 14:20:00,305.79,305.81,305.56,305.67,7680.0,292.7359,292.7551,292.5157,292.6211,7680.0
2023-11-16 14:25:00,305.64,305.68,305.17,305.33,9415.0,292.5923,292.6306,292.1424,292.2956,9415.0
2023-11-16 14:30:00,305.32,305.44,305.23,305.28,10475.0,292.286,292.4009,292.1998,292.2477,10475.0
2023-11-16 14:35:00,305.3,305.64,305.29,305.35,10982.0,292.2668,292.5923,292.2573,292.3147,10982.0
2023-11-16 14:40:00,305.35,305.57,305.28,305.54,10066.0,292.3147,292.5253,292.2477,292.4966,10066.0
2023-11-16 14:45:00,305.55,305.63,305.47,305.59,12381.0,292.5062,292.5828,292.4296,292.5445,12381.0
2023-11-16 14:50:00,305.59,305.65,305.3,305.3,16467.0,292.5445,292.6019,292.2668,292.2668,16467.0
2023-11-16 14:55:00,305.33,305.93,305.32,305.73,21673.0,292.2956,292.87,292.286,292.6785,21673.0
2023-11-16 15:00:00,305.71,305.78,305.37,305.37,9741.0,292.6593,292.7264,292.3339,292.3339,9741.0
2023-11-16 15:05:00,305.36,305.62,305.28,305.57,11846.0,292.3243,292.5732,292.2477,292.5253,11846.0
2023-11-16 15:10:00,305.56,305.87,305.56,305.71,16589.0,292.5157,292.8125,292.5157,292.6593,16589.0
2023-11-16 15:15:00,305.68,305.86,305.61,305.81,15209.0,292.6306,292.8029,292.5636,292.7551,15209.0
2023-11-16 15:20:00,305.81,306.0,305.61,305.67,17931.0,292.7551,292.937,292.5636,292.6211,17931.0
2023-11-16 15:25:00,305.64,305.71,305.49,305.65,15237.0,292.5923,292.6593,292.4487,292.6019,15237.0
2023-11-16 15:30:00,305.68,305.72,305.48,305.64,34704.0,292.6306,292.6689,292.4392,292.5923,34704.0
2023-11-16 15:35:00,305.69,305.89,305.44,305.76,20238.0,292.6402,292.8317,292.4009,292.7072,20238.0
2023-11-16 15:40:00,305.76,305.94,305.45,305.86,26489.0,292.7072,292.8795,292.4104,292.8029,26489.0
2023-11-16 15:45:00,305.85,306.34,305.78,306.33,39630.0,292.7934,293.2624,292.7264,293.2529,39630.0
2023-11-16 15:50:00,306.34,306.45,306.22,306.25,47922.0,293.2624,293.3678,293.1476,293.1763,47922.0
2023-11-16 15:55:00,306.25,306.61,306.15,306.38,108475.0,293.1763,293.5209,293.0806,293.3007,108475.0
2023-11-17 09:30:00,308.5,308.72,307.65,308.37,206098.0,295.3302,295.5408,294.5165,295.2058,206098.0
2023-11-17 09:35:00,308.09,308.39,306.6,306.79,19789.0,294.9377,295.2249,293.5113,293.6932,19789.0
2023-11-17 09:40:00,306.79,306.79,306.1,306.7,21029.0,293.6932,293.6932,293.0327,293.6071,21029.0
2023-11-17 09:45:00,306.7,307.01,306.48,306.6,16793.0,293.6071,293.9038,293.3965,293.5113,16793.0
2023-11-17 09:50:00,306.55,306.55,306.26,306.38,8693.0,293.4635,293.4635,293.1859,293.3007,8693.0
2023-11-17 09:55:00,306.29,306.8,306.09,306.6,34178.0,293.2146,293.7028,293.0231,293.5113,34178.0
2023-11-17 10:00:00,306.7,306.92,306.31,306.73,19720.0,293.6071,293.8177,293.2337,293.6358,19720.0
2023-11-17 10:05:00,306.73,307.18,306.69,306.94,24113.0,293.6358,294.0666,293.5975,293.8368,24113.0
2023-11-17 10:10:00,306.84,307.08,306.46,306.51,16307.0,293.7411,293.9709,293.3773,293.4252,16307.0
2023-11-17 10:15:00,306.55,307.15,306.53,307.0,23782.0,293.4635,294.0379,293.4443,293.8943,23782.0
2023-11-17 10:20:00,306.99,307.22,306.52,306.72,25976.0,293.8847,294.1049,293.4348,293.6262,25976.0
2023-11-17 10:25:00,306.71,307.01,306.56,307.01,25764.0,293.6167,293.9038,293.4731,293.9038,25764.0
2023-11-17 10:30:00,306.96,307.02,306.14,306.36,17451.0,293.856,293.9134,293.071,293.2816,17451.0
2023-11-17 10:35:00,306.31,306.41,306.1,306.1,11609.0,293.2337,293.3295,293.0327,293.0327,11609.0
2023-11-17 10:40:00,306.05,306.69,305.91,306.44,15948.0,292.9848,293.5975,292.8508,293.3582,15948.0
2023-11-17 10:45:00,306.46,306.48,306.18,306.42,9758.0,293.3773,293.3965,293.1093,293.339,9758.0
2023-11-17 10:50:00,306.36,306.7,306.11,306.7,11983.0,293.2816,293.6071,293.0423,293.6071,11983.0
2023-11-17 10:55:00,306.7,306.75,306.16,306.26,33589.0,293.6071,293.6549,293.0901,293.1859,33589.0
2023-11-17 11:00:00,306.25,306.3,306.02,306.22,10442.0,293.1763,293.2242,292.9561,293.1476,10442.0
2023-11-17 11:05:00,306.2,306.54,305.94,306.36,16406.0,293.1284,293.4539,292.8795,293.2816,16406.0
2023-11-17 11:10:00,306.34,306.66,306.28,306.47,6528.0,293.2624,293.5688,293.205,293.3869,6528.0
2023-11-17 11:15:00,306.38,306.38,305.97,305.99,8808.0,293.3007,293.3007,292.9082,292.9274,8808.0
2023-11-17 11:20:00,306.05,306.43,306.03,306.15,9941.0,292.9848,293.3486,292.9657,293.0806,9941.0
2023-11-17 11:25:00,306.05,306.09,305.75,305.88,28943.0,292.9848,293.0231,292.6976,292.8221,28943.0
2023-11-17 11:30:00,305.86,305.89,305.45,305.76,13380.0,292.8029,292.8317,292.4104,292.7072,13380.0
2023-11-17 11:35:00,305.87,306.12,305.76,305.81,13218.0,292.8125,293.0518,292.7072,292.7551,13218.0
2023-11-17 11:40:00,305.78,305.88,305.59,305.75,13965.0,292.7264,292.8221,292.5445,292.6976,13965.0
2023-11-17 11:45:00,305.88,305.93,305.76,305.88,4810.0,292.8221,292.87,292.7072,292.8221,4810.0
2023-11-17 11:50:00,305.87,306.25,305.72,306.11,9344.0,292.8125,293.1763,292.6689,293.0423,9344.0
2023-11-17 11:55:00,306.07,306.17,306.0,306.06,5320.0,293.004,293.0997,292.937,292.9944,5320.0
2023-11-17 12:00:00,306.04,306.38,306.04,306.15,7241.0,292.9753,293.3007,292.9753,293.0806,7241.0
2023-11-17 12:05:00,306.15,306.52,306.14,306.38,8480.0,293.0806,293.4348,293.071,293.3007,8480.0
2023-11-17 12:10:00,306.42,306.78,306.42,306.72,8797.0,293.339,293.6837,293.339,293.6262,8797.0
2023-11-17 12:15:00,306.6,306.79,306.6,306.71,7134.0,293.5113,293.6932,293.5113,293.6167,7134.0
2023-11-17 12:20:00,306.65,306.68,306.53,306.61,5241.0,293.5592,293.5879,293.4443,293.5209,5241.0
2023-11-17 12:25:00,306.62,306.68,306.46,306.49,8014.0,293.5305,293.5879,293.3773,293.406,8014.0
2023-11-17 12:30:00,306.56,306.69,306.49,306.61,5268.0,293.4731,293.5975,293.406,293.5209,5268.0
2023-11-17 12:35:00,306.6,306.67,306.31,306.4,8096.0,293.5113,293.5784,293.2337,293.3199,8096.0
2023-11-17 12:40:00,306.46,306.6,306.45,306.51,5615.0,293.3773,293.5113,293.3678,293.4252,5615.0
2023-11-17 12:45:00,306.54,306.63,306.33,306.53,6899.0,293.4539,293.5401,293.2529,293.4443,6899.0
2023-11-17 12:50:00,306.61,306.72,306.54,306.67,4745.0,293.5209,293.6262,293.4539,293.5784,4745.0
2023-11-17 12:55:00,306.67,306.71,306.49,306.65,4657.0,293.5784,293.6167,293.406,293.5592,4657.0
2023-11-17 13:00:00,306.59,306.66,306.32,306.32,4685.0,293.5018,293.5688,293.2433,293.2433,4685.0
2023-11-17 13:05:00,306.38,306.6,306.3,306.6,4468.0,293.3007,293.5113,293.2242,293.5113,4468.0
2023-11-17 13:10:00,306.59,306.59,306.43,306.54,5131.0,293.5018,293.5018,293.3486,293.4539,5131.0
2023-11-17 13:15:00,306.55,306.8,306.52,306.8,5850.0,293.4635,293.7028,293.4348,293.7028,5850.0
2023-11-17 13:20:00,306.76,306.85,306.63,306.84,5355.0,293.6645,293.7507,293.5401,293.7411,5355.0
2023-11-17 13:25:00,306.85,306.86,306.74,306.81,5772.0,293.7507,293.7603,293.6454,293.7124,5772.0
2023-11-17 13:30:00,306.84,307.13,306.79,307.07,10202.0,293.7411,294.0187,293.6932,293.9613,10202.0
2023-11-17 13:35:00,307.0,307.11,306.92,306.99,13810.0,293.8943,293.9996,293.8177,293.8847,13810.0
2023-11-17 13:40:00,307.01,307.15,306.96,307.03,7706.0,293.9038,294.0379,293.856,293.923,7706.0
2023-11-17 13:45:00,307.08,307.24,307.0,307.2,9310.0,293.9709,294.124,293.8943,294.0857,9310.0
2023-11-17 13:50:00,307.25,307.38,307.1,307.38,6926.0,294.1336,294.2581,293.99,294.2581,6926.0
2023-11-17 13:55:00,307.39,307.62,307.39,307.49,11300.0,294.2676,294.4878,294.2676,294.3634,11300.0
2023-11-17 14:00:00,307.51,307.67,307.5,307.58,6217.0,294.3825,294.5357,294.3729,294.4495,6217.0
2023-11-17 14:05:00,307.58,307.6,307.45,307.55,9300.0,294.4495,294.4687,294.3251,294.4208,9300.0
2023-11-17 14:10:00,307.57,307.66,307.19,307.19,7330.0,294.4399,294.5261,294.0762,294.0762,7330.0
2023-11-17 14:15:00,307.2,307.34,307.14,307.14,6705.0,294.0857,294.2198,294.0283,294.0283,6705.0
2023-11-17 14:20:00,307.09,307.09,306.89,307.01,6174.0,293.9804,293.9804,293.789,293.9038,6174.0
2023-11-17 14:25:00,306.97,307.08,306.77,306.83,10176.0,293.8656,293.9709,293.6741,293.7315,10176.0
2023-11-17 14:30:00,306.8,306.84,306.69,306.81,6516.0,293.7028,293.7411,293.5975,293.7124,6516.0
2023-11-17 14:35:00,306.84,306.95,306.79,306.81,8967.0,293.7411,293.8464,293.6932,293.7124,8967.0
2023-11-17 14:40:00,306.82,307.1,306.71,307.04,6323.0,293.722,293.99,293.6167,293.9326,6323.0
2023-11-17 14:45:00,307.09,307.11,306.85,306.95,6638.0,293.9804,293.9996,293.7507,293.8464,6638.0
2023-11-17 14:50:00,306.98,307.0,306.86,306.92,5713.0,293.8751,293.8943,293.7603,293.8177,5713.0
2023-11-17 14:55:00,306.87,306.98,306.82,306.91,6130.0,293.7698,293.8751,293.722,293.8081,6130.0
2023-11-17 15:00:00,306.91,306.96,306.77,306.9,8563.0,293.8081,293.856,293.6741,293.7985,8563.0
2023-11-17 15:05:00,306.95,307.13,306.92,307.12,15380.0,293.8464,294.0187,293.8177,294.0092,15380.0
2023-11-17 15:10:00,307.13,307.18,307.0,307.07,8626.0,294.0187,294.0666,293.8943,293.9613,8626.0
2023-11-17 15:15:00,307.06,307.21,306.91,307.21,13084.0,293.9517,294.0953,293.8081,294.0953,13084.0
2023-11-17 15:20:00,307.25,307.26,307.12,307.18,7506.0,294.1336,294.1432,294.0092,294.0666,7506.0
2023-11-17 15:25:00,307.16,307.43,307.12,307.34,15782.0,294.0474,294.3059,294.0092,294.2198,15782.0
2023-11-17 15:30:00,307.38,307.38,306.83,307.11,27053.0,294.2581,294.2581,293.7315,293.9996,27053.0
2023-11-17 15:35:00,307.13,307.28,306.95,307.02,17109.0,294.0187,294.1623,293.8464,293.9134,17109.0
2023-11-17 15:40:00,307.01,307.45,306.89,307.35,17084.0,293.9038,294.3251,293.789,294.2293,17084.0
2023-11-17 15:45:00,307.33,307.47,307.24,307.31,33611.0,294.2102,294.3442,294.124,294.191,33611.0
2023-11-17 15:50:00,307.35,307.39,307.16,307.21,38711.0,294.2293,294.2676,294.0474,294.0953,38711.0
2023-11-17 15:55:00,307.22,307.47,307.17,307.38,101295.0,294.1049,294.3442,294.057,294.2581,101295.0
2023-11-20 09:30:00,307.19,307.25,306.21,306.75,77958.0,294.0762,294.1336,293.138,293.6549,77958.0
2023-11-20 09:35:00,306.73,307.02,306.19,307.02,31232.0,293.6358,293.9134,293.1189,293.9134,31232.0
2023-11-20 09:40:00,307.03,307.34,306.46,306.49,53846.0,293.923,294.2198,293.3773,293.406,53846.0
2023-11-20 09:45:00,306.34,306.83,306.34,306.44,26914.0,293.2624,293.7315,293.2624,293.3582,26914.0
2023-11-20 09:50:00,306.42,306.8,306.35,306.6,17099.0,293.339,293.7028,293.272,293.5113,17099.0
2023-11-20 09:55:00,306.59,306.84,306.37,306.38,14722.0,293.5018,293.7411,293.2912,293.3007,14722.0
2023-11-20 10:00:00,306.47,306.94,306.26,306.57,17522.0,293.3869,293.8368,293.1859,293.4826,17522.0
2023-11-20 10:05:00,306.57,306.58,306.2,306.3,20086.0,293.4826,293.4922,293.1284,293.2242,20086.0
2023-11-20 10:10:00,306.31,306.9,306.3,306.65,25435.0,293.2337,293.7985,293.2242,293.5592,25435.0
2023-11-20 10:15:00,306.59,306.61,306.01,306.06,11319.0,293.5018,293.5209,292.9465,292.9944,11319.0
2023-11-20 10:20:00,306.06,306.13,305.74,306.0,12666.0,292.9944,293.0614,292.6881,292.937,12666.0
2023-11-20 10:25:00,305.95,306.38,305.95,306.38,24902.0,292.8891,293.3007,292.8891,293.3007,24902.0
2023-11-20 10:30:00,306.29,306.41,306.17,306.26,11742.0,293.2146,293.3295,293.0997,293.1859,11742.0
2023-11-20 10:35:00,306.24,306.43,306.21,306.35,14093.0,293.1667,293.3486,293.138,293.272,14093.0
2023-11-20 10:40:00,306.33,306.62,306.25,306.48,42274.0,293.2529,293.5305,293.1763,293.3965,42274.0
2023-11-20 10:45:00,306.5,307.27,306.47,307.16,26658.0,293.4156,294.1527,293.3869,294.0474,26658.0
2023-11-20 10:50:00,307.16,307.5,307.1,307.4,11160.0,294.0474,294.3729,293.99,294.2772,11160.0
2023-11-20 10:55:00,307.42,307.5,307.23,307.23,11213.0,294.2963,294.3729,294.1145,294.1145,11213.0
2023-11-20 11:00:00,307.26,307.29,306.91,306.91,17158.0,294.1432,294.1719,293.8081,293.8081,17158.0
2023-11-20 11:05:00,307.0,307.03,306.85,306.86,9234.0,293.8943,293.923,293.7507,293.7603,9234.0
2023-11-20 11:10:00,306.92,307.21,306.82,307.21,40025.0,293.8177,294.0953,293.722,294.0953,40025.0
2023-11-20 11:15:00,307.29,307.37,307.06,307.26,31566.0,294.1719,294.2485,293.9517,294.1432,31566.0
2023-11-20 11:20:00,307.23,307.41,306.99,307.03,19055.0,294.1145,294.2868,293.8847,293.923,19055.0
2023-11-20 11:25:00,307.08,307.39,307.08,307.34,5659.0,293.9709,294.2676,293.9709,294.2198,5659.0
2023-11-20 11:30:00,307.41,307.5,307.25,307.46,11968.0,294.2868,294.3729,294.1336,294.3346,11968.0
2023-11-20 11:35:00,307.4,307.5,307.22,307.22,14245.0,294.2772,294.3729,294.1049,294.1049,14245.0
2023-11-20 11:40:00,307.21,307.21,306.82,307.0,10207.0,294.0953,294.0953,293.722,293.8943,10207.0
2023-11-20 11:45:00,306.88,307.02,306.72,306.72,12452.0,293.7794,293.9134,293.6262,293.6262,12452.0
2023-11-20 11:50:00,306.75,307.04,306.74,307.03,5995.0,293.6549,293.9326,293.6454,293.923,5995.0
2023-11-20 11:55:00,307.02,307.03,306.72,306.94,6296.0,293.9134,293.923,293.6262,293.8368,6296.0
2023-11-20 12:00:00,306.98,307.07,306.87,307.01,7588.0,293.8751,293.9613,293.7698,293.9038,7588.0
2023-11-20 12:05:00,307.03,307.19,307.0,307.17,10056.0,293.923,294.0762,293.8943,294.057,10056.0
2023-11-20 12:10:00,307.16,307.25,307.07,307.23,5579.0,294.0474,294.1336,293.9613,294.1145,5579.0
2023-11-20 12:15:00,307.24,307.24,306.97,307.1,5579.0,294.124,294.124,293.8656,293.99,5579.0
2023-11-20 12:20:00,307.08,307.24,307.07,307.2,5138.0,293.9709,294.124,293.9613,294.0857,5138.0
2023-11-20 12:25:00,307.22,307.24,307.01,307.17,6929.0,294.1049,294.124,293.9038,294.057,6929.0
2023-11-20 12:30:00,307.19,307.26,307.07,307.11,4792.0,294.0762,294.1432,293.9613,293.9996,4792.0
2023-11-20 12:35:00,307.13,307.44,307.1,307.36,7708.0,294.0187,294.3155,293.99,294.2389,7708.0
2023-11-20 12:40:00,307.35,307.5,307.3,307.5,8549.0,294.2293,294.3729,294.1815,294.3729,8549.0
2023-11-20 12:45:00,307.49,307.75,307.43,307.5,22201.0,294.3634,294.6123,294.3059,294.3729,22201.0
2023-11-20 12:50:00,307.5,307.56,307.36,307.49,8456.0,294.3729,294.4304,294.2389,294.3634,8456.0
2023-11-20 12:55:00,307.5,307.87,307.5,307.86,6170.0,294.3729,294.7271,294.3729,294.7176,6170.0
2023-11-20 13:00:00,307.9,308.63,307.88,308.56,12883.0,294.7559,295.4547,294.7367,295.3877,12883.0
2023-11-20 13:05:00,308.57,308.72,308.48,308.6,7861.0,295.3973,295.5408,295.3111,295.426,7861.0
2023-11-20 13:10:00,308.56,308.61,308.43,308.58,6422.0,295.3877,295.4355,295.2632,295.4068,6422.0
2023-11-20 13:15:00,308.47,308.73,308.45,308.47,20723.0,295.3015,295.5504,295.2824,295.3015,20723.0
2023-11-20 13:20:00,308.52,308.76,308.48,308.71,16480.0,295.3494,295.5791,295.3111,295.5313,16480.0
2023-11-20 13:25:00,308.7,308.77,308.64,308.69,11542.0,295.5217,295.5887,295.4643,295.5121,11542.0
2023-11-20 13:30:00,308.71,309.05,308.71,308.94,14016.0,295.5313,295.8568,295.5313,295.7515,14016.0
2023-11-20 13:35:00,309.01,309.1,308.92,309.1,9628.0,295.8185,295.9046,295.7323,295.9046,9628.0
2023-11-20 13:40:00,309.11,309.25,308.95,309.13,10295.0,295.9142,296.0482,295.761,295.9333,10295.0
2023-11-20 13:45:00,309.07,309.23,308.99,309.16,8028.0,295.8759,296.0291,295.7993,295.9621,8028.0
2023-11-20 13:50:00,309.16,309.21,308.88,308.96,6681.0,295.9621,296.0099,295.694,295.7706,6681.0
2023-11-20 13:55:00,308.97,309.24,308.97,309.19,10925.0,295.7802,296.0386,295.7802,295.9908,10925.0
2023-11-20 14:00:00,309.24,309.31,309.08,309.2,43716.0,296.0386,296.1057,295.8855,296.0004,43716.0
2023-11-20 14:05:00,309.22,309.22,309.08,309.13,12536.0,296.0195,296.0195,295.8855,295.9333,12536.0
2023-11-20 14:10:00,309.14,309.14,308.96,309.01,12471.0,295.9429,295.9429,295.7706,295.8185,12471.0
2023-11-20 14:15:00,309.0,309.1,308.92,308.94,20218.0,295.8089,295.9046,295.7323,295.7515,20218.0
2023-11-20 14:20:00,308.99,309.08,308.97,309.05,15595.0,295.7993,295.8855,295.7802,295.8568,15595.0
2023-11-20 14:25:00,309.05,309.12,308.94,309.0,18677.0,295.8568,295.9238,295.7515,295.8089,18677.0
2023-11-20 14:30:00,308.99,309.19,308.94,309.11,17930.0,295.7993,295.9908,295.7515,295.9142,17930.0
2023-11-20 14:35:00,309.12,309.12,308.94,308.99,11916.0,295.9238,295.9238,295.7515,295.7993,11916.0
2023-11-20 14:40:00,309.0,309.04,308.91,309.0,19634.0,295.8089,295.8472,295.7227,295.8089,19634.0
2023-11-20 14:45:00,309.03,309.47,309.0,309.28,16098.0,295.8376,296.2588,295.8089,296.0769,16098.0
2023-11-20 14:50:00,309.31,309.34,309.17,309.25,9416.0,296.1057,296.1344,295.9716,296.0482,9416.0
2023-11-20 14:55:00,309.26,309.61,309.26,309.61,9054.0,296.0578,296.3929,296.0578,296.3929,9054.0
2023-11-20 15:00:00,309.61,309.67,309.37,309.4,16623.0,296.3929,296.4503,296.1631,296.1918,16623.0
2023-11-20 15:05:00,309.4,309.44,309.24,309.42,18582.0,296.1918,296.2301,296.0386,296.211,18582.0
2023-11-20 15:10:00,309.44,309.45,309.21,309.25,23445.0,296.2301,296.2397,296.0099,296.0482,23445.0
2023-11-20 15:15:00,309.2,309.2,308.95,309.11,25672.0,296.0004,296.0004,295.761,295.9142,25672.0
2023-11-20 15:20:00,309.13,309.13,308.87,308.88,20095.0,295.9333,295.9333,295.6844,295.694,20095.0
2023-11-20 15:25:00,308.88,309.25,308.88,309.22,18134.0,295.694,296.0482,295.694,296.0195,18134.0
2023-11-20 15:30:00,309.18,309.24,308.94,309.02,23436.0,295.9812,296.0386,295.7515,295.828,23436.0
2023-11-20 15:35:00,308.99,309.28,308.96,309.21,22797.0,295.7993,296.0769,295.7706,296.0099,22797.0
2023-11-20 15:40:00,309.23,309.23,309.03,309.11,36353.0,296.0291,296.0291,295.8376,295.9142,36353.0
2023-11-20 15:45:00,309.09,309.13,308.81,308.82,32655.0,295.8951,295.9333,295.627,295.6366,32655.0
2023-11-20 15:50:00,308.81,308.81,308.22,308.33,59534.0,295.627,295.627,295.0622,295.1675,59534.0
2023-11-20 15:55:00,308.31,308.34,307.86,308.28,140273.0,295.1484,295.1771,294.7176,295.1196,140273.0
2023-11-21 09:30:00,305.57,305.88,304.05,304.27,119350.0,292.5253,292.8221,291.0702,291.2808,119350.0
2023-11-21 09:35:00,304.33,304.33,303.56,303.63,42329.0,291.3383,291.3383,290.6011,290.6681,42329.0
2023-11-21 09:40:00,303.67,303.78,302.83,303.12,62814.0,290.7064,290.8117,289.9023,290.1799,62814.0
2023-11-21 09:45:00,303.24,303.25,302.34,302.6,39779.0,290.2948,290.3044,289.4332,289.6821,39779.0
2023-11-21 09:50:00,302.82,303.33,302.59,303.1,36441.0,289.8927,290.3809,289.6725,290.1608,36441.0
2023-11-21 09:55:00,303.14,304.07,303.03,303.99,26691.0,290.1991,291.0894,290.0938,291.0128,26691.0
2023-11-21 10:00:00,304.06,304.46,303.81,304.23,34514.0,291.0798,291.4627,290.8405,291.2425,34514.0
2023-11-21 10:05:00,304.23,304.81,304.21,304.72,21971.0,291.2425,291.7978,291.2234,291.7116,21971.0
2023-11-21 10:10:00,304.8,304.8,304.35,304.67,16453.0,291.7882,291.7882,291.3574,291.6637,16453.0
2023-11-21 10:15:00,304.76,305.64,304.71,305.62,20397.0,291.7499,292.5923,291.702,292.5732,20397.0
2023-11-21 10:20:00,305.61,305.69,305.27,305.4,8655.0,292.5636,292.6402,292.2381,292.3626,8655.0
2023-11-21 10:25:00,305.45,305.65,304.95,304.99,10878.0,292.4104,292.6019,291.9318,291.9701,10878.0
2023-11-21 10:30:00,305.01,305.46,304.95,305.46,21007.0,291.9892,292.42,291.9318,292.42,21007.0
2023-11-21 10:35:00,305.5,305.63,305.14,305.47,15425.0,292.4583,292.5828,292.1137,292.4296,15425.0
2023-11-21 10:40:00,305.46,305.7,305.33,305.35,16261.0,292.42,292.6498,292.2956,292.3147,16261.0
2023-11-21 10:45:00,305.29,305.34,304.99,305.16,17660.0,292.2573,292.3051,291.9701,292.1328,17660.0
2023-11-21 10:50:00,305.18,305.26,304.56,305.11,18889.0,292.152,292.2286,291.5584,292.085,18889.0
2023-11-21 10:55:00,305.02,305.4,305.01,305.29,12500.0,291.9988,292.3626,291.9892,292.2573,12500.0
2023-11-21 11:00:00,305.21,305.48,305.08,305.48,14166.0,292.1807,292.4392,292.0562,292.4392,14166.0
2023-11-21 11:05:00,305.48,305.78,305.45,305.54,15660.0,292.4392,292.7264,292.4104,292.4966,15660.0
2023-11-21 11:10:00,305.53,305.7,305.37,305.4,7152.0,292.487,292.6498,292.3339,292.3626,7152.0
2023-11-21 11:15:00,305.51,305.63,305.33,305.35,8737.0,292.4679,292.5828,292.2956,292.3147,8737.0
2023-11-21 11:20:00,305.34,305.52,305.17,305.5,9602.0,292.3051,292.4775,292.1424,292.4583,9602.0
2023-11-21 11:25:00,305.52,305.52,304.91,304.97,9281.0,292.4775,292.4775,291.8935,291.9509,9281.0
2023-11-21 11:30:00,305.03,305.21,305.02,305.2,5855.0,292.0084,292.1807,291.9988,292.1711,5855.0
2023-11-21 11:35:00,305.17,305.28,304.89,304.92,7633.0,292.1424,292.2477,291.8743,291.9031,7633.0
2023-11-21 11:40:00,304.89,304.95,304.39,304.45,14203.0,291.8743,291.9318,291.3957,291.4531,14203.0
2023-11-21 11:45:00,304.49,304.94,304.47,304.94,9257.0,291.4914,291.9222,291.4723,291.9222,9257.0
2023-11-21 11:50:00,304.87,305.07,304.87,305.02,6602.0,291.8552,292.0467,291.8552,291.9988,6602.0
2023-11-21 11:55:00,304.99,305.08,304.78,304.9,10571.0,291.9701,292.0562,291.769,291.8839,10571.0
2023-11-21 12:00:00,304.91,305.22,304.87,305.17,11797.0,291.8935,292.1903,291.8552,292.1424,11797.0
2023-11-21 12:05:00,305.2,305.42,305.13,305.36,6181.0,292.1711,292.3817,292.1041,292.3243,6181.0
2023-11-21 12:10:00,305.35,305.53,305.32,305.39,4597.0,292.3147,292.487,292.286,292.353,4597.0
2023-11-21 12:15:00,305.43,305.45,305.17,305.35,7111.0,292.3913,292.4104,292.1424,292.3147,7111.0
2023-11-21 12:20:00,305.29,305.55,305.26,305.5,9884.0,292.2573,292.5062,292.2286,292.4583,9884.0
2023-11-21 12:25:00,305.43,305.61,305.36,305.58,10138.0,292.3913,292.5636,292.3243,292.5349,10138.0
2023-11-21 12:30:00,305.58,305.73,305.51,305.54,9143.0,292.5349,292.6785,292.4679,292.4966,9143.0
2023-11-21 12:35:00,305.52,305.62,305.43,305.54,3572.0,292.4775,292.5732,292.3913,292.4966,3572.0
2023-11-21 12:40:00,305.45,305.51,305.18,305.44,5570.0,292.4104,292.4679,292.152,292.4009,5570.0
2023-11-21 12:45:00,305.57,305.8,305.57,305.79,8790.0,292.5253,292.7455,292.5253,292.7359,8790.0
2023-11-21 12:50:00,305.84,306.07,305.79,305.9,11340.0,292.7838,293.004,292.7359,292.8412,11340.0
2023-11-21 12:55:00,305.87,305.91,305.76,305.76,10097.0,292.8125,292.8508,292.7072,292.7072,10097.0
2023-11-21 13:00:00,305.75,305.83,305.25,305.29,9197.0,292.6976,292.7742,292.219,292.2573,9197.0
2023-11-21 13:05:00,305.35,305.47,305.25,305.42,4675.0,292.3147,292.4296,292.219,292.3817,4675.0
2023-11-21 13:10:00,305.46,305.47,305.34,305.36,6904.0,292.42,292.4296,292.3051,292.3243,6904.0
2023-11-21 13:15:00,305.32,305.67,305.2,305.57,4322.0,292.286,292.6211,292.1711,292.5253,4322.0
2023-11-21 13:20:00,305.6,305.6,305.35,305.35,7626.0,292.554,292.554,292.3147,292.3147,7626.0
2023-11-21 13:25:00,305.38,305.47,305.29,305.45,8547.0,292.3434,292.4296,292.2573,292.4104,8547.0
2023-11-21 13:30:00,305.46,305.74,305.42,305.72,4821.0,292.42,292.6881,292.3817,292.6689,4821.0
2023-11-21 13:35:00,305.68,305.69,305.44,305.46,6159.0,292.6306,292.6402,292.4009,292.42,6159.0
2023-11-21 13:40:00,305.48,305.64,305.43,305.48,6261.0,292.4392,292.5923,292.3913,292.4392,6261.0
2023-11-21 13:45:00,305.57,305.61,305.46,305.56,8136.0,292.5253,292.5636,292.42,292.5157,8136.0
2023-11-21 13:50:00,305.6,305.61,305.51,305.54,7064.0,292.554,292.5636,292.4679,292.4966,7064.0
2023-11-21 13:55:00,305.53,305.61,305.34,305.35,6703.0,292.487,292.5636,292.3051,292.3147,6703.0
2023-11-21 14:00:00,305.35,305.49,305.04,305.42,20480.0,292.3147,292.4487,292.0179,292.3817,20480.0
2023-11-21 14:05:00,305.33,305.35,305.01,305.03,12601.0,292.2956,292.3147,291.9892,292.0084,12601.0
2023-11-21 14:10:00,305.11,305.37,305.03,305.37,10675.0,292.085,292.3339,292.0084,292.3339,10675.0
2023-11-21 14:15:00,305.31,305.38,305.03,305.03,8216.0,292.2764,292.3434,292.0084,292.0084,8216.0
2023-11-21 14:20:00,305.09,305.11,304.79,304.82,9987.0,292.0658,292.085,291.7786,291.8073,9987.0
2023-11-21 14:25:00,304.74,305.12,304.67,305.12,9256.0,291.7308,292.0945,291.6637,292.0945,9256.0
2023-11-21 14:30:00,305.12,305.25,304.98,305.16,8847.0,292.0945,292.219,291.9605,292.1328,8847.0
2023-11-21 14:35:00,305.2,305.2,304.79,304.88,15932.0,292.1711,292.1711,291.7786,291.8648,15932.0
2023-11-21 14:40:00,304.86,304.97,304.66,304.75,13172.0,291.8456,291.9509,291.6542,291.7403,13172.0
2023-11-21 14:45:00,304.72,304.92,304.65,304.85,12167.0,291.7116,291.9031,291.6446,291.8361,12167.0
2023-11-21 14:50:00,304.82,304.85,304.73,304.84,6671.0,291.8073,291.8361,291.7212,291.8265,6671.0
2023-11-21 14:55:00,304.73,305.06,304.73,305.03,12220.0,291.7212,292.0371,291.7212,292.0084,12220.0
2023-11-21 15:00:00,305.03,305.52,305.02,305.51,5027.0,292.0084,292.4775,291.9988,292.4679,5027.0
2023-11-21 15:05:00,305.54,305.64,305.44,305.49,9655.0,292.4966,292.5923,292.4009,292.4487,9655.0
2023-11-21 15:10:00,305.46,305.63,305.45,305.5,9756.0,292.42,292.5828,292.4104,292.4583,9756.0
2023-11-21 15:15:00,305.5,305.54,305.15,305.17,8854.0,292.4583,292.4966,292.1232,292.1424,8854.0
2023-11-21 15:20:00,305.18,305.25,305.01,305.09,9664.0,292.152,292.219,291.9892,292.0658,9664.0
2023-11-21 15:25:00,305.08,305.18,304.93,305.16,13117.0,292.0562,292.152,291.9126,292.1328,13117.0
2023-11-21 15:30:00,305.17,305.22,304.76,305.07,16672.0,292.1424,292.1903,291.7499,292.0467,16672.0
2023-11-21 15:35:00,305.07,305.25,305.05,305.2,7722.0,292.0467,292.219,292.0275,292.1711,7722.0
2023-11-21 15:40:00,305.16,305.24,304.93,305.14,17966.0,292.1328,292.2094,291.9126,292.1137,17966.0
2023-11-21 15:45:00,305.15,305.36,305.1,305.31,31504.0,292.1232,292.3243,292.0754,292.2764,31504.0
2023-11-21 15:50:00,305.31,305.73,305.31,305.63,36991.0,292.2764,292.6785,292.2764,292.5828,36991.0
2023-11-21 15:55:00,305.65,305.66,305.25,305.4,91776.0,292.6019,292.6115,292.219,292.3626,91776.0
2023-11-22 09:30:00,307.39,307.44,306.47,307.24,62390.0,294.2676,294.3155,293.3869,294.124,62390.0
2023-11-22 09:35:00,307.07,308.67,307.06,308.13,57169.0,293.9613,295.493,293.9517,294.976,57169.0
2023-11-22 09:40:00,308.1,309.35,307.52,309.35,44302.0,294.9473,296.144,294.3921,296.144,44302.0
2023-11-22 09:45:00,309.38,309.38,308.37,308.67,33337.0,296.1727,296.1727,295.2058,295.493,33337.0
2023-11-22 09:50:00,308.6,308.76,308.05,308.36,17115.0,295.426,295.5791,294.8994,295.1962,17115.0
2023-11-22 09:55:00,308.37,308.51,307.76,308.02,16599.0,295.2058,295.3398,294.6218,294.8707,16599.0
2023-11-22 10:00:00,308.17,308.2,307.56,307.98,23926.0,295.0143,295.043,294.4304,294.8324,23926.0
2023-11-22 10:05:00,307.83,308.0,307.65,307.86,13772.0,294.6888,294.8516,294.5165,294.7176,13772.0
2023-11-22 10:10:00,307.87,308.03,307.81,307.94,13867.0,294.7271,294.8803,294.6697,294.7941,13867.0
2023-11-22 10:15:00,307.95,308.02,307.58,307.99,12828.0,294.8037,294.8707,294.4495,294.842,12828.0
2023-11-22 10:20:00,308.0,308.38,307.79,308.34,13847.0,294.8516,295.2154,294.6505,295.1771,13847.0
2023-11-22 10:25:00,308.41,308.67,308.36,308.57,9965.0,295.2441,295.493,295.1962,295.3973,9965.0
2023-11-22 10:30:00,308.62,309.07,308.58,308.93,12288.0,295.4451,295.8759,295.4068,295.7419,12288.0
2023-11-22 10:35:00,308.98,309.29,308.96,309.14,14005.0,295.7897,296.0865,295.7706,295.9429,14005.0
2023-11-22 10:40:00,309.17,309.66,309.08,309.24,15055.0,295.9716,296.4407,295.8855,296.0386,15055.0
2023-11-22 10:45:00,309.25,309.32,308.87,308.98,8854.0,296.0482,296.1152,295.6844,295.7897,8854.0
2023-11-22 10:50:00,308.97,308.97,308.12,308.43,10205.0,295.7802,295.7802,294.9665,295.2632,10205.0
2023-11-22 10:55:00,308.47,308.48,308.22,308.22,8056.0,295.3015,295.3111,295.0622,295.0622,8056.0
2023-11-22 11:00:00,308.23,308.44,308.18,308.43,7814.0,295.0718,295.2728,295.0239,295.2632,7814.0
2023-11-22 11:05:00,308.52,308.86,308.42,308.81,9183.0,295.3494,295.6749,295.2537,295.627,9183.0
2023-11-22 11:10:00,308.81,308.9,308.62,308.82,8554.0,295.627,295.7132,295.4451,295.6366,8554.0
2023-11-22 11:15:00,308.82,308.93,308.53,308.66,13549.0,295.6366,295.7419,295.359,295.4834,13549.0
2023-11-22 11:20:00,308.61,308.8,308.56,308.72,5107.0,295.4355,295.6174,295.3877,295.5408,5107.0
2023-11-22 11:25:00,308.67,308.71,308.5,308.66,7657.0,295.493,295.5313,295.3302,295.4834,7657.0
2023-11-22 11:30:00,308.62,309.2,308.62,309.19,13050.0,295.4451,296.0004,295.4451,295.9908,13050.0
2023-11-22 11:35:00,309.19,309.24,308.87,308.88,13293.0,295.9908,296.0386,295.6844,295.694,13293.0
2023-11-22 11:40:00,308.9,309.28,308.9,309.25,8294.0,295.7132,296.0769,295.7132,296.0482,8294.0
2023-11-22 11:45:00,309.3,309.47,309.17,309.4,8569.0,296.0961,296.2588,295.9716,296.1918,8569.0
2023-11-22 11:50:00,309.47,309.5,309.32,309.43,11171.0,296.2588,296.2875,296.1152,296.2205,11171.0
2023-11-22 11:55:00,309.43,309.54,309.37,309.51,14550.0,296.2205,296.3258,296.1631,296.2971,14550.0
2023-11-22 12:00:00,309.5,309.82,309.43,309.81,14000.0,296.2875,296.5939,296.2205,296.5843,14000.0
2023-11-22 12:05:00,309.84,309.86,309.72,309.77,9406.0,296.613,296.6322,296.4982,296.546,9406.0
2023-11-22 12:10:00,309.73,309.81,309.12,309.12,13254.0,296.5077,296.5843,295.9238,295.9238,13254.0
2023-11-22 12:15:00,309.12,309.49,309.11,309.49,8489.0,295.9238,296.278,295.9142,296.278,8489.0
2023-11-22 12:20:00,309.44,309.68,309.43,309.55,11667.0,296.2301,296.4599,296.2205,296.3354,11667.0
2023-11-22 12:25:00,309.54,309.54,309.24,309.28,6456.0,296.3258,296.3258,296.0386,296.0769,6456.0
2023-11-22 12:30:00,309.29,309.29,308.9,309.13,13327.0,296.0865,296.0865,295.7132,295.9333,13327.0
2023-11-22 12:35:00,309.04,309.05,308.78,308.9,6844.0,295.8472,295.8568,295.5983,295.7132,6844.0
2023-11-22 12:40:00,308.88,308.89,308.51,308.74,6115.0,295.694,295.7036,295.3398,295.56,6115.0
2023-11-22 12:45:00,308.71,308.74,308.32,308.44,5967.0,295.5313,295.56,295.1579,295.2728,5967.0
2023-11-22 12:50:00,308.44,308.6,308.42,308.56,7126.0,295.2728,295.426,295.2537,295.3877,7126.0
2023-11-22 12:55:00,308.6,308.8,308.52,308.8,7444.0,295.426,295.6174,295.3494,295.6174,7444.0
2023-11-22 13:00:00,308.76,308.86,308.67,308.67,7818.0,295.5791,295.6749,295.493,295.493,7818.0
2023-11-22 13:05:00,308.72,308.9,308.68,308.86,7464.0,295.5408,295.7132,295.5026,295.6749,7464.0
2023-11-22 13:10:00,308.86,308.91,308.65,308.79,7672.0,295.6749,295.7227,295.4738,295.6079,7672.0
2023-11-22 13:15:00,308.76,308.81,308.46,308.51,6279.0,295.5791,295.627,295.2919,295.3398,6279.0
2023-11-22 13:20:00,308.5,308.82,308.49,308.78,9349.0,295.3302,295.6366,295.3207,295.5983,9349.0
2023-11-22 13:25:00,308.79,308.79,308.61,308.66,6779.0,295.6079,295.6079,295.4355,295.4834,6779.0
2023-11-22 13:30:00,308.66,308.77,308.5,308.56,7626.0,295.4834,295.5887,295.3302,295.3877,7626.0
2023-11-22 13:35:00,308.54,308.62,308.35,308.39,6102.0,295.3685,295.4451,295.1866,295.2249,6102.0
2023-11-22 13:40:00,308.39,308.46,308.33,308.35,8819.0,295.2249,295.2919,295.1675,295.1866,8819.0
2023-11-22 13:45:00,308.34,308.47,308.32,308.38,6055.0,295.1771,295.3015,295.1579,295.2154,6055.0
2023-11-22 13:50:00,308.43,308.55,308.37,308.42,21540.0,295.2632,295.3781,295.2058,295.2537,21540.0
2023-11-22 13:55:00,308.46,308.65,308.44,308.44,10104.0,295.2919,295.4738,295.2728,295.2728,10104.0
2023-11-22 14:00:00,308.43,308.56,308.36,308.47,9940.0,295.2632,295.3877,295.1962,295.3015,9940.0
2023-11-22 14:05:00,308.46,308.62,308.46,308.62,9964.0,295.2919,295.4451,295.2919,295.4451,9964.0
2023-11-22 14:10:00,308.61,308.63,308.37,308.4,8115.0,295.4355,295.4547,295.2058,295.2345,8115.0
2023-11-22 14:15:00,308.39,308.57,308.35,308.55,7520.0,295.2249,295.3973,295.1866,295.3781,7520.0
2023-11-22 14:20:00,308.57,308.59,308.18,308.18,15407.0,295.3973,295.4164,295.0239,295.0239,15407.0
2023-11-22 14:25:00,308.24,308.73,308.24,308.7,10798.0,295.0813,295.5504,295.0813,295.5217,10798.0
2023-11-22 14:30:00,308.76,308.83,308.42,308.46,9945.0,295.5791,295.6462,295.2537,295.2919,9945.0
2023-11-22 14:35:00,308.46,308.59,308.12,308.21,16586.0,295.2919,295.4164,294.9665,295.0526,16586.0
2023-11-22 14:40:00,308.19,308.73,308.14,308.73,15077.0,295.0335,295.5504,294.9856,295.5504,15077.0
2023-11-22 14:45:00,308.75,308.9,308.59,308.9,13428.0,295.5696,295.7132,295.4164,295.7132,13428.0
2023-11-22 14:50:00,308.9,309.07,308.84,309.06,19438.0,295.7132,295.8759,295.6557,295.8663,19438.0
2023-11-22 14:55:00,309.02,309.15,308.89,309.02,12927.0,295.828,295.9525,295.7036,295.828,12927.0
2023-11-22 15:00:00,309.04,309.09,308.88,309.04,14074.0,295.8472,295.8951,295.694,295.8472,14074.0
2023-11-22 15:05:00,309.06,309.09,308.82,309.02,16904.0,295.8663,295.8951,295.6366,295.828,16904.0
2023-11-22 15:10:00,309.0,309.11,308.9,308.96,13714.0,295.8089,295.9142,295.7132,295.7706,13714.0
2023-11-22 15:15:00,309.0,309.16,309.0,309.11,10074.0,295.8089,295.9621,295.8089,295.9142,10074.0
2023-11-22 15:20:00,309.14,309.26,308.95,309.1,14015.0,295.9429,296.0578,295.761,295.9046,14015.0
2023-11-22 15:25:00,309.11,309.35,309.11,309.34,14529.0,295.9142,296.144,295.9142,296.1344,14529.0
2023-11-22 15:30:00,309.34,309.34,309.1,309.23,14094.0,296.1344,296.1344,295.9046,296.0291,14094.0
2023-11-22 15:35:00,309.21,309.21,308.97,309.07,21517.0,296.0099,296.0099,295.7802,295.8759,21517.0
2023-11-22 15:40:00,309.04,309.24,308.99,309.08,24871.0,295.8472,296.0386,295.7993,295.8855,24871.0
2023-11-22 15:45:00,309.09,309.43,309.08,309.43,43410.0,295.8951,296.2205,295.8855,296.2205,43410.0
2023-11-22 15:50:00,309.5,309.79,309.41,309.64,61827.0,296.2875,296.5652,296.2014,296.4216,61827.0
2023-11-22 15:55:00,309.69,309.78,309.17,309.28,168753.0,296.4694,296.5556,295.9716,296.0769,168753.0
2023-11-24 09:30:00,309.18,309.41,308.45,308.99,36617.0,295.9812,296.2014,295.2824,295.7993,36617.0
2023-11-24 09:35:00,309.35,309.71,308.95,309.05,18876.0,296.144,296.4886,295.761,295.8568,18876.0
2023-11-24 09:40:00,308.88,308.88,308.31,308.63,11082.0,295.694,295.694,295.1484,295.4547,11082.0
2023-11-24 09:45:00,308.6,309.44,308.35,309.04,17663.0,295.426,296.2301,295.1866,295.8472,17663.0
2023-11-24 09:50:00,309.23,309.5,308.95,309.45,15891.0,296.0291,296.2875,295.761,296.2397,15891.0
2023-11-24 09:55:00,309.29,310.15,309.24,310.07,38285.0,296.0865,296.9098,296.0386,296.8332,38285.0
2023-11-24 10:00:00,310.07,310.33,309.86,310.28,16462.0,296.8332,297.0821,296.6322,297.0343,16462.0
2023-11-24 10:05:00,310.29,310.7,310.01,310.08,30135.0,297.0438,297.4363,296.7758,296.8428,30135.0
2023-11-24 10:10:00,310.07,310.22,309.83,309.88,10446.0,296.8332,296.9768,296.6035,296.6513,10446.0
2023-11-24 10:15:00,309.88,310.25,309.84,310.01,12057.0,296.6513,297.0055,296.613,296.7758,12057.0
2023-11-24 10:20:00,310.05,310.31,310.04,310.19,12671.0,296.8141,297.063,296.8045,296.9481,12671.0
2023-11-24 10:25:00,310.18,310.7,310.17,310.46,20240.0,296.9385,297.4363,296.9289,297.2066,20240.0
2023-11-24 10:30:00,310.46,310.58,310.44,310.58,12685.0,297.2066,297.3214,297.1874,297.3214,12685.0
2023-11-24 10:35:00,310.53,310.94,310.53,310.91,14162.0,297.2736,297.6661,297.2736,297.6374,14162.0
2023-11-24 10:40:00,310.91,310.99,310.74,310.92,8359.0,297.6374,297.7139,297.4746,297.6469,8359.0
2023-11-24 10:45:00,310.96,310.99,310.82,310.83,10253.0,297.6852,297.7139,297.5512,297.5608,10253.0
2023-11-24 10:50:00,310.85,311.2,310.72,311.11,8795.0,297.5799,297.915,297.4555,297.8288,8795.0
2023-11-24 10:55:00,311.12,311.12,310.87,311.06,9223.0,297.8384,297.8384,297.5991,297.781,9223.0
2023-11-24 11:00:00,311.06,311.24,310.98,311.05,14157.0,297.781,297.9533,297.7044,297.7714,14157.0
2023-11-24 11:05:00,311.04,311.26,311.0,311.24,11602.0,297.7618,297.9724,297.7235,297.9533,11602.0
2023-11-24 11:10:00,311.3,311.38,311.14,311.2,14675.0,298.0107,298.0873,297.8575,297.915,14675.0
2023-11-24 11:15:00,311.17,311.18,310.96,311.04,8005.0,297.8863,297.8958,297.6852,297.7618,8005.0
2023-11-24 11:20:00,311.07,311.11,310.76,311.05,9270.0,297.7905,297.8288,297.4938,297.7714,9270.0
2023-11-24 11:25:00,311.08,311.08,310.64,310.82,8684.0,297.8001,297.8001,297.3789,297.5512,8684.0
2023-11-24 11:30:00,310.82,310.92,310.72,310.8,8498.0,297.5512,297.6469,297.4555,297.5321,8498.0
2023-11-24 11:35:00,310.74,310.82,310.54,310.62,9445.0,297.4746,297.5512,297.2832,297.3597,9445.0
2023-11-24 11:40:00,310.62,310.62,310.48,310.49,7561.0,297.3597,297.3597,297.2257,297.2353,7561.0
2023-11-24 11:45:00,310.48,310.53,310.32,310.35,8045.0,297.2257,297.2736,297.0725,297.1013,8045.0
2023-11-24 11:50:00,310.36,310.53,310.34,310.5,7893.0,297.1108,297.2736,297.0917,297.2449,7893.0
2023-11-24 11:55:00,310.5,310.59,310.44,310.57,7943.0,297.2449,297.331,297.1874,297.3119,7943.0
2023-11-24 12:00:00,310.56,310.79,310.56,310.7,9672.0,297.3023,297.5225,297.3023,297.4363,9672.0
2023-11-24 12:05:00,310.71,310.87,310.57,310.64,10095.0,297.4459,297.5991,297.3119,297.3789,10095.0
2023-11-24 12:10:00,310.64,310.97,310.64,310.95,10245.0,297.3789,297.6948,297.3789,297.6756,10245.0
2023-11-24 12:15:00,310.94,311.04,310.92,311.02,10915.0,297.6661,297.7618,297.6469,297.7427,10915.0
2023-11-24 12:20:00,311.0,311.04,310.75,310.8,14888.0,297.7235,297.7618,297.4842,297.5321,14888.0
2023-11-24 12:25:00,310.85,310.87,310.64,310.67,8995.0,297.5799,297.5991,297.3789,297.4076,8995.0
2023-11-24 12:30:00,310.67,310.73,310.48,310.71,10569.0,297.4076,297.465,297.2257,297.4459,10569.0
2023-11-24 12:35:00,310.67,310.84,310.64,310.8,9951.0,297.4076,297.5703,297.3789,297.5321,9951.0
2023-11-24 12:40:00,310.82,311.07,310.81,310.99,13859.0,297.5512,297.7905,297.5416,297.7139,13859.0
2023-11-24 12:45:00,310.98,311.19,310.86,310.9,13862.0,297.7044,297.9054,297.5895,297.6278,13862.0
2023-11-24 12:50:00,310.76,310.85,310.56,310.72,20075.0,297.4938,297.5799,297.3023,297.4555,20075.0
2023-11-24 12:55:00,310.7,310.89,310.65,310.78,27180.0,297.4363,297.6182,297.3885,297.5129,27180.0
2023-11-27 09:30:00,310.69,311.27,309.9,310.85,49712.0,297.4267,297.982,296.6705,297.5799,49712.0
2023-11-27 09:35:00,310.81,311.09,310.37,310.58,20620.0,297.5416,297.8097,297.1204,297.3214,20620.0
2023-11-27 09:40:00,310.45,310.59,309.75,310.59,14792.0,297.197,297.331,296.5269,297.331,14792.0
2023-11-27 09:45:00,310.66,310.96,310.56,310.75,21512.0,297.398,297.6852,297.3023,297.4842,21512.0
2023-11-27 09:50:00,310.74,311.02,310.5,310.99,19447.0,297.4746,297.7427,297.2449,297.7139,19447.0
2023-11-27 09:55:00,310.99,311.24,310.55,310.7,30087.0,297.7139,297.9533,297.2927,297.4363,30087.0
2023-11-27 10:00:00,310.68,311.12,310.33,311.04,38141.0,297.4172,297.8384,297.0821,297.7618,38141.0
2023-11-27 10:05:00,311.06,311.65,311.05,311.65,43577.0,297.781,298.3458,297.7714,298.3458,43577.0
2023-11-27 10:10:00,311.67,311.67,311.36,311.54,19175.0,298.3649,298.3649,298.0681,298.2405,19175.0
2023-11-27 10:15:00,311.52,311.63,311.18,311.3,17957.0,298.2213,298.3266,297.8958,298.0107,17957.0
2023-11-27 10:20:00,311.3,311.57,311.04,311.04,14709.0,298.0107,298.2692,297.7618,297.7618,14709.0
2023-11-27 10:25:00,311.06,311.45,310.97,311.19,16208.0,297.781,298.1543,297.6948,297.9054,16208.0
2023-11-27 10:30:00,311.23,311.37,310.9,310.98,22428.0,297.9437,298.0777,297.6278,297.7044,22428.0
2023-11-27 10:35:00,310.94,311.43,310.92,311.4,15873.0,297.6661,298.1352,297.6469,298.1064,15873.0
2023-11-27 10:40:00,311.38,311.54,311.27,311.38,16554.0,298.0873,298.2405,297.982,298.0873,16554.0
2023-11-27 10:45:00,311.36,311.5,311.16,311.34,14418.0,298.0681,298.2022,297.8767,298.049,14418.0
2023-11-27 10:50:00,311.38,311.57,311.31,311.44,22450.0,298.0873,298.2692,298.0203,298.1447,22450.0
2023-11-27 10:55:00,311.44,311.79,311.43,311.66,13977.0,298.1447,298.4798,298.1352,298.3553,13977.0
2023-11-27 11:00:00,311.65,311.65,311.33,311.49,16400.0,298.3458,298.3458,298.0394,298.1926,16400.0
2023-11-27 11:05:00,311.53,311.86,311.47,311.84,17386.0,298.2309,298.5468,298.1735,298.5277,17386.0
2023-11-27 11:10:00,311.86,311.91,311.6,311.75,11184.0,298.5468,298.5947,298.2979,298.4415,11184.0
2023-11-27 11:15:00,311.76,312.17,311.76,312.13,27695.0,298.4511,298.8436,298.4511,298.8053,27695.0
2023-11-27 11:20:00,312.1,312.3,311.8,311.81,14769.0,298.7766,298.968,298.4894,298.4989,14769.0
2023-11-27 11:25:00,311.87,312.22,311.72,312.22,12035.0,298.5564,298.8914,298.4128,298.8914,12035.0
2023-11-27 11:30:00,312.19,312.23,312.0,312.14,13240.0,298.8627,298.901,298.6808,298.8148,13240.0
2023-11-27 11:35:00,312.15,312.34,312.09,312.22,12343.0,298.8244,299.0063,298.767,298.8914,12343.0
2023-11-27 11:40:00,312.22,312.31,312.09,312.2,9394.0,298.8914,298.9776,298.767,298.8723,9394.0
2023-11-27 11:45:00,312.2,312.2,311.97,312.16,14129.0,298.8723,298.8723,298.6521,298.834,14129.0
2023-11-27 11:50:00,312.16,312.16,311.88,311.88,9075.0,298.834,298.834,298.5659,298.5659,9075.0
2023-11-27 11:55:00,311.83,312.28,311.82,311.9,14280.0,298.5181,298.9489,298.5085,298.5851,14280.0
2023-11-27 12:00:00,311.93,311.93,311.62,311.68,8542.0,298.6138,298.6138,298.317,298.3745,8542.0
2023-11-27 12:05:00,311.72,311.83,311.61,311.74,9985.0,298.4128,298.5181,298.3075,298.4319,9985.0
2023-11-27 12:10:00,311.73,311.84,311.58,311.83,7603.0,298.4224,298.5277,298.2788,298.5181,7603.0
2023-11-27 12:15:00,311.81,311.81,311.42,311.69,12936.0,298.4989,298.4989,298.1256,298.3841,12936.0
2023-11-27 12:20:00,311.67,311.69,311.53,311.53,7706.0,298.3649,298.3841,298.2309,298.2309,7706.0
2023-11-27 12:25:00,311.52,311.75,311.42,311.61,11882.0,298.2213,298.4415,298.1256,298.3075,11882.0
2023-11-27 12:30:00,311.67,312.04,311.6,312.02,12638.0,298.3649,298.7191,298.2979,298.7,12638.0
2023-11-27 12:35:00,312.04,312.21,311.93,312.06,9653.0,298.7191,298.8819,298.6138,298.7383,9653.0
2023-11-27 12:40:00,312.07,312.12,311.98,312.12,7187.0,298.7478,298.7957,298.6617,298.7957,7187.0
2023-11-27 12:45:00,312.11,312.27,312.03,312.16,7755.0,298.7861,298.9393,298.7095,298.834,7755.0
2023-11-27 12:50:00,312.25,312.39,312.16,312.34,7903.0,298.9202,299.0542,298.834,299.0063,7903.0
2023-11-27 12:55:00,312.32,312.36,312.25,312.26,5913.0,298.9872,299.0255,298.9202,298.9297,5913.0
2023-11-27 13:00:00,312.27,312.27,312.02,312.2,8362.0,298.9393,298.9393,298.7,298.8723,8362.0
2023-11-27 13:05:00,312.18,312.23,312.09,312.23,7592.0,298.8531,298.901,298.767,298.901,7592.0
2023-11-27 13:10:00,312.23,312.49,312.18,312.49,14552.0,298.901,299.1499,298.8531,299.1499,14552.0
2023-11-27 13:15:00,312.51,312.66,312.46,312.5,15163.0,299.1691,299.3127,299.1212,299.1595,15163.0
2023-11-27 13:20:00,312.49,312.54,312.33,312.45,8279.0,299.1499,299.1978,298.9967,299.1116,8279.0
2023-11-27 13:25:00,312.4,312.56,312.33,312.56,8570.0,299.0637,299.2169,298.9967,299.2169,8570.0
2023-11-27 13:30:00,312.57,312.82,312.56,312.74,10872.0,299.2265,299.4658,299.2169,299.3892,10872.0
2023-11-27 13:35:00,312.71,312.8,312.57,312.57,7536.0,299.3605,299.4467,299.2265,299.2265,7536.0
2023-11-27 13:40:00,312.55,312.71,312.5,312.51,12247.0,299.2073,299.3605,299.1595,299.1691,12247.0
2023-11-27 13:45:00,312.5,312.71,312.49,312.71,11671.0,299.1595,299.3605,299.1499,299.3605,11671.0
2023-11-27 13:50:00,312.75,312.89,312.65,312.67,7927.0,299.3988,299.5328,299.3031,299.3222,7927.0
2023-11-27 13:55:00,312.7,312.72,312.61,312.63,9180.0,299.3509,299.3701,299.2648,299.2839,9180.0
2023-11-27 14:00:00,312.66,312.71,312.51,312.71,13780.0,299.3127,299.3605,299.1691,299.3605,13780.0
2023-11-27 14:05:00,312.64,312.75,312.52,312.55,14230.0,299.2935,299.3988,299.1786,299.2073,14230.0
2023-11-27 14:10:00,312.53,312.65,312.45,312.48,13790.0,299.1882,299.3031,299.1116,299.1403,13790.0
2023-11-27 14:15:00,312.49,312.49,312.04,312.13,24211.0,299.1499,299.1499,298.7191,298.8053,24211.0
2023-11-27 14:20:00,312.1,312.1,311.67,311.77,20424.0,298.7766,298.7766,298.3649,298.4606,20424.0
2023-11-27 14:25:00,311.79,311.88,311.52,311.84,13075.0,298.4798,298.5659,298.2213,298.5277,13075.0
2023-11-27 14:30:00,311.81,311.96,311.78,311.88,11766.0,298.4989,298.6425,298.4702,298.5659,11766.0
2023-11-27 14:35:00,311.88,312.02,311.71,311.71,12227.0,298.5659,298.7,298.4032,298.4032,12227.0
2023-11-27 14:40:00,311.71,311.81,311.22,311.48,10775.0,298.4032,298.4989,297.9341,298.183,10775.0
2023-11-27 14:45:00,311.51,311.57,311.34,311.38,7239.0,298.2117,298.2692,298.049,298.0873,7239.0
2023-11-27 14:50:00,311.32,311.35,311.22,311.24,9075.0,298.0299,298.0586,297.9341,297.9533,9075.0
2023-11-27 14:55:00,311.25,311.36,311.16,311.34,14974.0,297.9628,298.0681,297.8767,298.049,14974.0
2023-11-27 15:00:00,311.38,311.4,311.08,311.13,9004.0,298.0873,298.1064,297.8001,297.848,9004.0
2023-11-27 15:05:00,311.1,311.16,310.99,311.01,10980.0,297.8192,297.8767,297.7139,297.7331,10980.0
2023-11-27 15:10:00,311.0,311.19,310.96,311.09,12034.0,297.7235,297.9054,297.6852,297.8097,12034.0
2023-11-27 15:15:00,311.13,311.33,310.93,311.32,13557.0,297.848,298.0394,297.6565,298.0299,13557.0
2023-11-27 15:20:00,311.39,311.54,311.31,311.45,12731.0,298.0969,298.2405,298.0203,298.1543,12731.0
2023-11-27 15:25:00,311.43,311.61,311.41,311.44,15945.0,298.1352,298.3075,298.116,298.1447,15945.0
2023-11-27 15:30:00,311.5,311.69,311.48,311.69,17443.0,298.2022,298.3841,298.183,298.3841,17443.0
2023-11-27 15:35:00,311.68,311.83,311.51,311.61,12650.0,298.3745,298.5181,298.2117,298.3075,12650.0
2023-11-27 15:40:00,311.66,311.8,311.62,311.75,15515.0,298.3553,298.4894,298.317,298.4415,15515.0
2023-11-27 15:45:00,311.73,311.78,311.52,311.52,21610.0,298.4224,298.4702,298.2213,298.2213,21610.0
2023-11-27 15:50:00,311.51,311.74,311.25,311.25,32870.0,298.2117,298.4319,297.9628,297.9628,32870.0
2023-11-27 15:55:00,311.23,311.27,310.88,310.94,120388.0,297.9437,297.982,297.6086,297.6661,120388.0
2023-11-28 09:30:00,310.71,310.95,309.39,309.92,42285.0,297.4459,297.6756,296.1822,296.6896,42285.0
2023-11-28 09:35:00,309.93,310.52,309.72,310.51,17482.0,296.6992,297.264,296.4982,297.2544,17482.0
2023-11-28 09:40:00,310.52,310.66,310.15,310.41,17707.0,297.264,297.398,296.9098,297.1587,17707.0
2023-11-28 09:45:00,310.53,311.05,310.49,310.8,22449.0,297.2736,297.7714,297.2353,297.5321,22449.0
2023-11-28 09:50:00,310.77,311.07,310.46,310.99,13457.0,297.5033,297.7905,297.2066,297.7139,13457.0
2023-11-28 09:55:00,310.98,311.04,310.74,310.92,8285.0,297.7044,297.7618,297.4746,297.6469,8285.0
2023-11-28 10:00:00,310.93,310.93,310.43,310.74,15147.0,297.6565,297.6565,297.1778,297.4746,15147.0
2023-11-28 10:05:00,310.72,311.02,310.67,310.75,14834.0,297.4555,297.7427,297.4076,297.4842,14834.0
2023-11-28 10:10:00,310.77,311.06,310.76,310.94,18269.0,297.5033,297.781,297.4938,297.6661,18269.0
2023-11-28 10:15:00,310.87,311.21,310.86,311.11,11309.0,297.5991,297.9246,297.5895,297.8288,11309.0
2023-11-28 10:20:00,311.14,311.24,311.03,311.07,12368.0,297.8575,297.9533,297.7522,297.7905,12368.0
2023-11-28 10:25:00,311.05,311.31,310.97,311.24,5220.0,297.7714,298.0203,297.6948,297.9533,5220.0
2023-11-28 10:30:00,311.16,311.58,311.15,311.48,10078.0,297.8767,298.2788,297.8671,298.183,10078.0
2023-11-28 10:35:00,311.5,311.52,311.28,311.41,8551.0,298.2022,298.2213,297.9916,298.116,8551.0
2023-11-28 10:40:00,311.47,312.29,311.46,312.27,22307.0,298.1735,298.9584,298.1639,298.9393,22307.0
2023-11-28 10:45:00,312.25,312.29,311.85,312.18,13626.0,298.9202,298.9584,298.5372,298.8531,13626.0
2023-11-28 10:50:00,312.16,312.88,312.16,312.63,55414.0,298.834,299.5233,298.834,299.2839,55414.0
2023-11-28 10:55:00,312.63,312.9,312.26,312.81,18995.0,299.2839,299.5424,298.9297,299.4562,18995.0
2023-11-28 11:00:00,312.86,313.01,312.7,312.9,13662.0,299.5041,299.6477,299.3509,299.5424,13662.0
2023-11-28 11:05:00,312.95,313.08,312.79,312.88,18631.0,299.5903,299.7147,299.4371,299.5233,18631.0
2023-11-28 11:10:00,312.9,313.2,312.86,313.01,11682.0,299.5424,299.8296,299.5041,299.6477,11682.0
2023-11-28 11:15:00,313.08,313.33,313.02,313.21,13250.0,299.7147,299.954,299.6573,299.8392,13250.0
2023-11-28 11:20:00,313.26,313.58,313.22,313.5,18440.0,299.887,300.1934,299.8487,300.1168,18440.0
2023-11-28 11:25:00,313.44,313.46,313.06,313.16,10137.0,300.0594,300.0785,299.6956,299.7913,10137.0
2023-11-28 11:30:00,313.16,313.85,313.1,313.85,16373.0,299.7913,300.4518,299.7339,300.4518,16373.0
2023-11-28 11:35:00,313.86,313.95,313.66,313.91,16756.0,300.4614,300.5476,300.27,300.5093,16756.0
2023-11-28 11:40:00,313.89,314.08,313.77,313.88,13169.0,300.4901,300.672,300.3753,300.4806,13169.0
2023-11-28 11:45:00,314.0,314.06,313.69,314.01,16042.0,300.5954,300.6529,300.2987,300.605,16042.0
2023-11-28 11:50:00,314.02,314.07,313.84,313.91,10481.0,300.6146,300.6625,300.4423,300.5093,10481.0
2023-11-28 11:55:00,313.9,314.04,313.86,313.93,13100.0,300.4997,300.6337,300.4614,300.5284,13100.0
2023-11-28 12:00:00,313.93,314.33,313.91,314.29,17371.0,300.5284,300.9114,300.5093,300.8731,17371.0
2023-11-28 12:05:00,314.3,314.39,313.85,314.35,29702.0,300.8826,300.9688,300.4518,300.9305,29702.0
2023-11-28 12:10:00,314.34,314.58,314.31,314.51,17088.0,300.9209,301.1507,300.8922,301.0837,17088.0
2023-11-28 12:15:00,314.5,314.56,314.0,314.07,22152.0,301.0741,301.1315,300.5954,300.6625,22152.0
2023-11-28 12:20:00,314.06,314.25,314.02,314.18,10228.0,300.6529,300.8348,300.6146,300.7678,10228.0
2023-11-28 12:25:00,314.19,314.3,314.1,314.3,9819.0,300.7773,300.8826,300.6912,300.8826,9819.0
2023-11-28 12:30:00,314.27,314.27,313.76,313.91,10021.0,300.8539,300.8539,300.3657,300.5093,10021.0
2023-11-28 12:35:00,313.85,314.33,313.85,314.2,11093.0,300.4518,300.9114,300.4518,300.7869,11093.0
2023-11-28 12:40:00,314.2,314.24,313.85,314.06,6443.0,300.7869,300.8252,300.4518,300.6529,6443.0
2023-11-28 12:45:00,314.06,314.06,313.62,313.62,8834.0,300.6529,300.6529,300.2317,300.2317,8834.0
2023-11-28 12:50:00,313.61,313.63,313.37,313.63,4595.0,300.2221,300.2412,299.9923,300.2412,4595.0
2023-11-28 12:55:00,313.63,313.63,313.4,313.43,4697.0,300.2412,300.2412,300.0211,300.0498,4697.0
2023-11-28 13:00:00,313.47,313.47,312.87,312.87,19945.0,300.0881,300.0881,299.5137,299.5137,19945.0
2023-11-28 13:05:00,313.06,313.27,312.97,313.04,5659.0,299.6956,299.8966,299.6094,299.6764,5659.0
2023-11-28 13:10:00,312.97,312.97,312.4,312.41,6946.0,299.6094,299.6094,299.0637,299.0733,6946.0
2023-11-28 13:15:00,312.48,312.75,312.36,312.69,6503.0,299.1403,299.3988,299.0255,299.3414,6503.0
2023-11-28 13:20:00,312.73,312.84,312.66,312.75,4908.0,299.3797,299.485,299.3127,299.3988,4908.0
2023-11-28 13:25:00,312.83,313.33,312.72,313.03,15378.0,299.4754,299.954,299.3701,299.6669,15378.0
2023-11-28 13:30:00,313.14,313.14,312.87,312.99,6086.0,299.7722,299.7722,299.5137,299.6286,6086.0
2023-11-28 13:35:00,312.94,313.02,312.79,312.99,7314.0,299.5807,299.6573,299.4371,299.6286,7314.0
2023-11-28 13:40:00,312.99,313.17,312.9,313.09,7878.0,299.6286,299.8009,299.5424,299.7243,7878.0
2023-11-28 13:45:00,313.09,313.25,313.01,313.08,7903.0,299.7243,299.8775,299.6477,299.7147,7903.0
2023-11-28 13:50:00,313.12,313.33,313.12,313.19,6580.0,299.753,299.954,299.753,299.82,6580.0
2023-11-28 13:55:00,313.19,313.19,312.72,312.77,9401.0,299.82,299.82,299.3701,299.418,9401.0
2023-11-28 14:00:00,312.78,312.84,312.65,312.65,6630.0,299.4275,299.485,299.3031,299.3031,6630.0
2023-11-28 14:05:00,312.57,312.78,312.37,312.48,9442.0,299.2265,299.4275,299.035,299.1403,9442.0
2023-11-28 14:10:00,312.56,312.89,312.51,312.71,6567.0,299.2169,299.5328,299.1691,299.3605,6567.0
2023-11-28 14:15:00,312.66,312.83,312.58,312.68,10198.0,299.3127,299.4754,299.2361,299.3318,10198.0
2023-11-28 14:20:00,312.72,312.85,312.41,312.6,16289.0,299.3701,299.4945,299.0733,299.2552,16289.0
2023-11-28 14:25:00,312.56,312.94,312.56,312.92,40982.0,299.2169,299.5807,299.2169,299.5616,40982.0
2023-11-28 14:30:00,312.88,313.34,312.87,313.34,25112.0,299.5233,299.9636,299.5137,299.9636,25112.0
2023-11-28 14:35:00,313.32,313.8,313.32,313.75,14022.0,299.9445,300.404,299.9445,300.3561,14022.0
2023-11-28 14:40:00,313.73,313.85,313.64,313.7,12179.0,300.337,300.4518,300.2508,300.3083,12179.0
2023-11-28 14:45:00,313.75,314.1,313.75,314.08,10697.0,300.3561,300.6912,300.3561,300.672,10697.0
2023-11-28 14:50:00,314.09,314.4,314.08,314.4,22050.0,300.6816,300.9784,300.672,300.9784,22050.0
2023-11-28 14:55:00,314.43,314.47,314.02,314.08,10598.0,301.0071,301.0454,300.6146,300.672,10598.0
2023-11-28 15:00:00,314.06,314.12,313.95,313.95,11048.0,300.6529,300.7103,300.5476,300.5476,11048.0
2023-11-28 15:05:00,313.89,313.93,313.57,313.58,6942.0,300.4901,300.5284,300.1838,300.1934,6942.0
2023-11-28 15:10:00,313.62,313.67,313.32,313.32,7906.0,300.2317,300.2795,299.9445,299.9445,7906.0
2023-11-28 15:15:00,313.31,313.39,313.18,313.36,8259.0,299.9349,300.0115,299.8105,299.9828,8259.0
2023-11-28 15:20:00,313.35,313.53,313.02,313.5,15966.0,299.9732,300.1455,299.6573,300.1168,15966.0
2023-11-28 15:25:00,313.47,313.6,313.39,313.5,14692.0,300.0881,300.2125,300.0115,300.1168,14692.0
2023-11-28 15:30:00,313.47,313.48,313.05,313.11,21893.0,300.0881,300.0976,299.686,299.7434,21893.0
2023-11-28 15:35:00,313.1,313.1,312.76,313.08,47096.0,299.7339,299.7339,299.4084,299.7147,47096.0
2023-11-28 15:40:00,313.06,313.53,313.04,313.45,24002.0,299.6956,300.1455,299.6764,300.0689,24002.0
2023-11-28 15:45:00,313.45,313.67,313.34,313.63,30121.0,300.0689,300.2795,299.9636,300.2412,30121.0
2023-11-28 15:50:00,313.67,313.75,313.36,313.36,43729.0,300.2795,300.3561,299.9828,299.9828,43729.0
2023-11-28 15:55:00,313.36,313.67,313.3,313.44,85778.0,299.9828,300.2795,299.9253,300.0594,85778.0
2023-11-29 09:30:00,314.06,314.06,312.71,313.25,74412.0,302.6732,302.6732,301.3722,301.8926,74412.0
2023-11-29 09:35:00,313.28,313.48,312.79,313.14,37557.0,301.9215,302.1142,301.4493,301.7866,37557.0
2023-11-29 09:40:00,313.15,313.86,312.91,313.03,42467.0,301.7962,302.4805,301.5649,301.6806,42467.0
2023-11-29 09:45:00,313.19,313.51,313.03,313.28,19503.0,301.8348,302.1432,301.6806,301.9215,19503.0
2023-11-29 09:50:00,313.37,313.43,312.8,313.3,12831.0,302.0082,302.0661,301.4589,301.9408,12831.0
2023-11-29 09:55:00,313.26,313.57,313.26,313.35,27333.0,301.9022,302.201,301.9022,301.989,27333.0
2023-11-29 10:00:00,313.49,313.74,313.18,313.56,22026.0,302.1239,302.3648,301.8251,302.1913,22026.0
2023-11-29 10:05:00,313.55,313.75,312.76,312.8,33954.0,302.1817,302.3745,301.4204,301.4589,33954.0
2023-11-29 10:10:00,312.8,312.8,312.19,312.25,16635.0,301.4589,301.4589,300.871,300.9288,16635.0
2023-11-29 10:15:00,312.29,312.7,312.2,312.38,12795.0,300.9674,301.3625,300.8807,301.0541,12795.0
2023-11-29 10:20:00,312.34,312.46,312.05,312.23,11202.0,301.0156,301.1312,300.7361,300.9096,11202.0
2023-11-29 10:25:00,312.25,312.82,312.21,312.66,10124.0,300.9288,301.4782,300.8903,301.324,10124.0
2023-11-29 10:30:00,312.72,312.85,312.53,312.68,8923.0,301.3818,301.5071,301.1987,301.3433,8923.0
2023-11-29 10:35:00,312.76,313.15,312.75,313.03,21695.0,301.4204,301.7962,301.4107,301.6806,21695.0
2023-11-29 10:40:00,313.06,313.09,312.88,312.97,10255.0,301.7095,301.7384,301.536,301.6227,10255.0
2023-11-29 10:45:00,312.95,313.05,312.5,312.57,11713.0,301.6035,301.6998,301.1698,301.2372,11713.0
2023-11-29 10:50:00,312.63,313.21,312.61,313.19,11198.0,301.2951,301.854,301.2758,301.8348,11198.0
2023-11-29 10:55:00,313.15,313.19,312.8,312.81,8251.0,301.7962,301.8348,301.4589,301.4685,8251.0
2023-11-29 11:00:00,312.8,312.86,312.56,312.58,8211.0,301.4589,301.5167,301.2276,301.2469,8211.0
2023-11-29 11:05:00,312.56,312.69,312.19,312.19,8697.0,301.2276,301.3529,300.871,300.871,8697.0
2023-11-29 11:10:00,312.24,312.29,311.93,312.14,8298.0,300.9192,300.9674,300.6204,300.8228,8298.0
2023-11-29 11:15:00,312.19,312.35,311.93,312.08,10086.0,300.871,301.0252,300.6204,300.765,10086.0
2023-11-29 11:20:00,312.04,312.38,311.96,312.36,9038.0,300.7265,301.0541,300.6494,301.0349,9038.0
2023-11-29 11:25:00,312.36,312.4,312.06,312.12,6822.0,301.0349,301.0734,300.7457,300.8036,6822.0
2023-11-29 11:30:00,312.11,312.42,312.1,312.24,6686.0,300.7939,301.0927,300.7843,300.9192,6686.0
2023-11-29 11:35:00,312.27,312.64,312.27,312.53,8097.0,300.9481,301.3047,300.9481,301.1987,8097.0
2023-11-29 11:40:00,312.54,312.62,312.49,312.5,4829.0,301.2083,301.2854,301.1601,301.1698,4829.0
2023-11-29 11:45:00,312.5,312.69,312.42,312.68,7511.0,301.1698,301.3529,301.0927,301.3433,7511.0
2023-11-29 11:50:00,312.66,312.81,312.51,312.81,6263.0,301.324,301.4685,301.1794,301.4685,6263.0
2023-11-29 11:55:00,312.84,313.1,312.76,313.06,9500.0,301.4975,301.748,301.4204,301.7095,9500.0
2023-11-29 12:00:00,313.06,313.07,312.85,313.0,9296.0,301.7095,301.7191,301.5071,301.6517,9296.0
2023-11-29 12:05:00,313.11,313.3,313.07,313.3,11450.0,301.7577,301.9408,301.7191,301.9408,11450.0
2023-11-29 12:10:00,313.34,313.5,313.22,313.33,16910.0,301.9793,302.1335,301.8637,301.9697,16910.0
2023-11-29 12:15:00,313.4,313.5,313.21,313.39,7720.0,302.0371,302.1335,301.854,302.0275,7720.0
2023-11-29 12:20:00,313.34,313.6,313.34,313.54,12644.0,301.9793,302.2299,301.9793,302.1721,12644.0
2023-11-29 12:25:00,313.54,313.54,313.08,313.2,8397.0,302.1721,302.1721,301.7288,301.8444,8397.0
2023-11-29 12:30:00,313.27,313.59,313.22,313.54,9372.0,301.9119,302.2203,301.8637,302.1721,9372.0
2023-11-29 12:35:00,313.51,313.54,313.16,313.25,9508.0,302.1432,302.1721,301.8059,301.8926,9508.0
2023-11-29 12:40:00,313.21,313.29,313.18,313.18,4224.0,301.854,301.9311,301.8251,301.8251,4224.0
2023-11-29 12:45:00,313.14,313.36,313.1,313.28,11909.0,301.7866,301.9986,301.748,301.9215,11909.0
2023-11-29 12:50:00,313.29,313.44,313.26,313.27,8799.0,301.9311,302.0757,301.9022,301.9119,8799.0
2023-11-29 12:55:00,313.3,313.33,313.17,313.23,7411.0,301.9408,301.9697,301.8155,301.8733,7411.0
2023-11-29 13:00:00,313.22,313.23,312.74,312.82,17891.0,301.8637,301.8733,301.4011,301.4782,17891.0
2023-11-29 13:05:00,312.83,312.9,312.64,312.77,10760.0,301.4878,301.5553,301.3047,301.43,10760.0
2023-11-29 13:10:00,312.85,312.85,312.44,312.53,8021.0,301.5071,301.5071,301.112,301.1987,8021.0
2023-11-29 13:15:00,312.54,312.81,312.5,312.68,7403.0,301.2083,301.4685,301.1698,301.3433,7403.0
2023-11-29 13:20:00,312.63,312.86,312.6,312.74,11423.0,301.2951,301.5167,301.2662,301.4011,11423.0
2023-11-29 13:25:00,312.8,313.19,312.79,313.11,7829.0,301.4589,301.8348,301.4493,301.7577,7829.0
2023-11-29 13:30:00,313.1,313.18,312.69,312.91,9683.0,301.748,301.8251,301.3529,301.5649,9683.0
2023-11-29 13:35:00,312.83,313.13,312.83,313.07,7028.0,301.4878,301.7769,301.4878,301.7191,7028.0
2023-11-29 13:40:00,313.02,313.05,312.85,312.96,9110.0,301.6709,301.6998,301.5071,301.6131,9110.0
2023-11-29 13:45:00,313.01,313.2,312.81,312.88,12797.0,301.6613,301.8444,301.4685,301.536,12797.0
2023-11-29 13:50:00,312.85,312.96,312.57,312.82,16017.0,301.5071,301.6131,301.2372,301.4782,16017.0
2023-11-29 13:55:00,312.82,312.88,312.64,312.64,6485.0,301.4782,301.536,301.3047,301.3047,6485.0
2023-11-29 14:00:00,312.64,312.81,312.55,312.65,13034.0,301.3047,301.4685,301.218,301.3143,13034.0
2023-11-29 14:05:00,312.64,312.96,312.58,312.88,7403.0,301.3047,301.6131,301.2469,301.536,7403.0
2023-11-29 14:10:00,312.87,313.04,312.52,312.75,15971.0,301.5264,301.6902,301.1891,301.4107,15971.0
2023-11-29 14:15:00,312.81,313.05,312.77,312.9,15095.0,301.4685,301.6998,301.43,301.5553,15095.0
2023-11-29 14:20:00,312.86,313.04,312.68,312.81,10370.0,301.5167,301.6902,301.3433,301.4685,10370.0
2023-11-29 14:25:00,312.79,312.91,312.62,312.62,11949.0,301.4493,301.5649,301.2854,301.2854,11949.0
2023-11-29 14:30:00,312.62,312.62,312.39,312.44,7586.0,301.2854,301.2854,301.0638,301.112,7586.0
2023-11-29 14:35:00,312.41,312.47,311.9,312.0,19822.0,301.083,301.1409,300.5915,300.6879,19822.0
2023-11-29 14:40:00,312.01,312.04,311.82,311.82,5071.0,300.6975,300.7265,300.5144,300.5144,5071.0
2023-11-29 14:45:00,311.81,312.17,311.77,311.95,12466.0,300.5048,300.8517,300.4662,300.6397,12466.0
2023-11-29 14:50:00,311.96,312.02,311.7,311.7,10681.0,300.6494,300.7072,300.3988,300.3988,10681.0
2023-11-29 14:55:00,311.72,311.94,311.64,311.92,8525.0,300.4181,300.6301,300.341,300.6108,8525.0
2023-11-29 15:00:00,311.9,312.13,311.9,312.01,7283.0,300.5915,300.8132,300.5915,300.6975,7283.0
2023-11-29 15:05:00,312.03,312.07,311.78,311.89,19739.0,300.7168,300.7554,300.4759,300.5819,19739.0
2023-11-29 15:10:00,311.9,311.9,311.62,311.7,14846.0,300.5915,300.5915,300.3217,300.3988,14846.0
2023-11-29 15:15:00,311.65,311.7,311.39,311.68,31603.0,300.3506,300.3988,300.1,300.3795,31603.0
2023-11-29 15:20:00,311.66,311.94,311.53,311.65,17080.0,300.3602,300.6301,300.2349,300.3506,17080.0
2023-11-29 15:25:00,311.62,311.81,311.45,311.68,13333.0,300.3217,300.5048,300.1578,300.3795,13333.0
2023-11-29 15:30:00,311.7,311.77,311.51,311.57,20573.0,300.3988,300.4662,300.2157,300.2735,20573.0
2023-11-29 15:35:00,311.55,311.55,311.23,311.35,19308.0,300.2542,300.2542,299.9458,300.0615,19308.0
2023-11-29 15:40:00,311.37,311.53,311.21,311.5,26958.0,300.0807,300.2349,299.9266,300.206,26958.0
2023-11-29 15:45:00,311.52,311.61,311.27,311.41,36727.0,300.2253,300.312,299.9844,300.1193,36727.0
2023-11-29 15:50:00,311.45,311.48,311.12,311.15,59422.0,300.1578,300.1868,299.8398,299.8687,59422.0
2023-11-29 15:55:00,311.23,311.31,310.91,311.05,158420.0,299.9458,300.0229,299.6374,299.7724,158420.0
2023-11-30 09:30:00,312.54,312.58,309.86,309.99,97883.0,301.2083,301.2469,298.6255,298.7508,97883.0
2023-11-30 09:35:00,309.87,310.4,308.9,309.02,58778.0,298.6351,299.1459,297.7003,297.816,58778.0
2023-11-30 09:40:00,309.01,309.25,308.59,309.25,41969.0,297.8063,298.0376,297.4015,298.0376,41969.0
2023-11-30 09:45:00,309.07,309.85,308.73,309.78,51705.0,297.8641,298.6159,297.5365,298.5484,51705.0
2023-11-30 09:50:00,309.83,310.93,309.83,310.62,20540.0,298.5966,299.6567,298.5966,299.3579,20540.0
2023-11-30 09:55:00,310.62,311.37,310.55,311.3,22313.0,299.3579,300.0807,299.2905,300.0133,22313.0
2023-11-30 10:00:00,311.4,311.4,310.43,310.47,15499.0,300.1097,300.1097,299.1748,299.2134,15499.0
2023-11-30 10:05:00,310.54,310.95,310.31,310.42,19651.0,299.2808,299.676,299.0592,299.1652,19651.0
2023-11-30 10:10:00,310.38,310.38,310.14,310.33,10713.0,299.1266,299.1266,298.8953,299.0785,10713.0
2023-11-30 10:15:00,310.31,310.63,310.13,310.37,12491.0,299.0592,299.3676,298.8857,299.117,12491.0
2023-11-30 10:20:00,310.34,311.09,310.33,310.63,15550.0,299.0881,299.8109,299.0785,299.3676,15550.0
2023-11-30 10:25:00,310.67,310.71,310.35,310.47,8316.0,299.4061,299.4447,299.0977,299.2134,8316.0
2023-11-30 10:30:00,310.53,311.33,310.5,311.32,19606.0,299.2712,300.0422,299.2423,300.0326,19606.0
2023-11-30 10:35:00,311.24,311.29,310.8,310.94,16310.0,299.9555,300.0037,299.5314,299.6663,16310.0
2023-11-30 10:40:00,310.94,311.65,310.89,311.45,17197.0,299.6663,300.3506,299.6182,300.1578,17197.0
2023-11-30 10:45:00,311.38,311.57,310.99,311.5,23210.0,300.0904,300.2735,299.7145,300.206,23210.0
2023-11-30 10:50:00,311.54,311.99,311.5,311.88,21992.0,300.2446,300.6783,300.206,300.5723,21992.0
2023-11-30 10:55:00,311.91,312.53,311.83,312.5,15437.0,300.6012,301.1987,300.5241,301.1698,15437.0
2023-11-30 11:00:00,312.45,312.73,312.12,312.12,28010.0,301.1216,301.3914,300.8036,300.8036,28010.0
2023-11-30 11:05:00,312.27,312.77,312.27,312.54,14806.0,300.9481,301.43,300.9481,301.2083,14806.0
2023-11-30 11:10:00,312.53,312.64,312.38,312.55,9484.0,301.1987,301.3047,301.0541,301.218,9484.0
2023-11-30 11:15:00,312.45,312.57,312.05,312.09,10329.0,301.1216,301.2372,300.7361,300.7746,10329.0
2023-11-30 11:20:00,312.13,312.35,312.0,312.32,15920.0,300.8132,301.0252,300.6879,300.9963,15920.0
2023-11-30 11:25:00,312.2,312.44,312.0,312.29,13033.0,300.8807,301.112,300.6879,300.9674,13033.0
2023-11-30 11:30:00,312.27,312.76,312.18,312.35,13203.0,300.9481,301.4204,300.8614,301.0252,13203.0
2023-11-30 11:35:00,312.42,312.5,312.09,312.15,12991.0,301.0927,301.1698,300.7746,300.8325,12991.0
2023-11-30 11:40:00,312.15,312.18,311.85,311.98,15997.0,300.8325,300.8614,300.5433,300.6686,15997.0
2023-11-30 11:45:00,311.98,312.07,311.87,312.01,13957.0,300.6686,300.7554,300.5626,300.6975,13957.0
2023-11-30 11:50:00,311.98,312.31,311.97,312.31,24031.0,300.6686,300.9867,300.659,300.9867,24031.0
2023-11-30 11:55:00,312.34,312.49,312.12,312.12,10665.0,301.0156,301.1601,300.8036,300.8036,10665.0
2023-11-30 12:00:00,312.08,312.46,311.95,312.3,10996.0,300.765,301.1312,300.6397,300.977,10996.0
2023-11-30 12:05:00,312.29,312.41,312.21,312.33,7150.0,300.9674,301.083,300.8903,301.0059,7150.0
2023-11-30 12:10:00,312.33,312.39,312.0,312.13,13842.0,301.0059,301.0638,300.6879,300.8132,13842.0
2023-11-30 12:15:00,312.17,312.18,311.35,311.39,13340.0,300.8517,300.8614,300.0615,300.1,13340.0
2023-11-30 12:20:00,311.37,311.72,311.37,311.4,20930.0,300.0807,300.4181,300.0807,300.1097,20930.0
2023-11-30 12:25:00,311.45,311.63,311.42,311.62,10363.0,300.1578,300.3313,300.1289,300.3217,10363.0
2023-11-30 12:30:00,311.57,311.77,311.45,311.55,13483.0,300.2735,300.4662,300.1578,300.2542,13483.0
2023-11-30 12:35:00,311.56,311.87,311.5,311.76,23963.0,300.2639,300.5626,300.206,300.4566,23963.0
2023-11-30 12:40:00,311.72,312.04,311.55,311.96,8766.0,300.4181,300.7265,300.2542,300.6494,8766.0
2023-11-30 12:45:00,311.9,311.99,311.84,311.91,13728.0,300.5915,300.6783,300.5337,300.6012,13728.0
2023-11-30 12:50:00,311.9,311.98,311.81,311.84,10505.0,300.5915,300.6686,300.5048,300.5337,10505.0
2023-11-30 12:55:00,311.81,311.94,311.78,311.94,6652.0,300.5048,300.6301,300.4759,300.6301,6652.0
2023-11-30 13:00:00,311.91,311.91,311.68,311.84,6536.0,300.6012,300.6012,300.3795,300.5337,6536.0
2023-11-30 13:05:00,311.75,311.75,311.15,311.4,8497.0,300.447,300.447,299.8687,300.1097,8497.0
2023-11-30 13:10:00,311.34,311.77,311.33,311.77,9578.0,300.0518,300.4662,300.0422,300.4662,9578.0
2023-11-30 13:15:00,311.76,311.99,311.71,311.78,10116.0,300.4566,300.6783,300.4084,300.4759,10116.0
2023-11-30 13:20:00,311.81,312.02,311.8,311.83,7713.0,300.5048,300.7072,300.4952,300.5241,7713.0
2023-11-30 13:25:00,311.89,311.9,311.44,311.55,7060.0,300.5819,300.5915,300.1482,300.2542,7060.0
2023-11-30 13:30:00,311.63,311.85,311.28,311.79,17098.0,300.3313,300.5433,299.994,300.4855,17098.0
2023-11-30 13:35:00,311.86,311.98,311.78,311.85,13154.0,300.553,300.6686,300.4759,300.5433,13154.0
2023-11-30 13:40:00,311.85,311.9,311.65,311.72,8938.0,300.5433,300.5915,300.3506,300.4181,8938.0
2023-11-30 13:45:00,311.72,311.73,311.6,311.6,7890.0,300.4181,300.4277,300.3024,300.3024,7890.0
2023-11-30 13:50:00,311.6,311.68,311.32,311.32,6371.0,300.3024,300.3795,300.0326,300.0326,6371.0
2023-11-30 13:55:00,311.3,311.63,311.3,311.55,10530.0,300.0133,300.3313,300.0133,300.2542,10530.0
2023-11-30 14:00:00,311.56,311.71,311.5,311.65,6575.0,300.2639,300.4084,300.206,300.3506,6575.0
2023-11-30 14:05:00,311.66,311.75,311.61,311.69,6812.0,300.3602,300.447,300.312,300.3891,6812.0
2023-11-30 14:10:00,311.72,312.05,311.63,311.97,42779.0,300.4181,300.7361,300.3313,300.659,42779.0
2023-11-30 14:15:00,311.91,312.1,311.91,311.97,6116.0,300.6012,300.7843,300.6012,300.659,6116.0
2023-11-30 14:20:00,311.97,312.03,311.73,311.82,10338.0,300.659,300.7168,300.4277,300.5144,10338.0
2023-11-30 14:25:00,311.97,312.13,311.97,311.99,10487.0,300.659,300.8132,300.659,300.6783,10487.0
2023-11-30 14:30:00,312.02,312.25,311.83,312.12,14117.0,300.7072,300.9288,300.5241,300.8036,14117.0
2023-11-30 14:35:00,312.15,312.24,312.13,312.22,4637.0,300.8325,300.9192,300.8132,300.8999,4637.0
2023-11-30 14:40:00,312.27,312.43,312.27,312.36,10772.0,300.9481,301.1023,300.9481,301.0349,10772.0
2023-11-30 14:45:00,312.32,312.41,312.2,312.41,9907.0,300.9963,301.083,300.8807,301.083,9907.0
2023-11-30 14:50:00,312.44,312.44,312.09,312.21,14005.0,301.112,301.112,300.7746,300.8903,14005.0
2023-11-30 14:55:00,312.19,312.25,312.04,312.22,11145.0,300.871,300.9288,300.7265,300.8999,11145.0
2023-11-30 15:00:00,312.24,312.26,312.08,312.1,12582.0,300.9192,300.9385,300.765,300.7843,12582.0
2023-11-30 15:05:00,312.06,312.11,311.84,312.04,18112.0,300.7457,300.7939,300.5337,300.7265,18112.0
2023-11-30 15:10:00,312.08,312.18,311.94,311.96,26890.0,300.765,300.8614,300.6301,300.6494,26890.0
2023-11-30 15:15:00,311.96,312.06,311.8,312.03,28576.0,300.6494,300.7457,300.4952,300.7168,28576.0
2023-11-30 15:20:00,312.04,312.06,311.72,311.8,19110.0,300.7265,300.7457,300.4181,300.4952,19110.0
2023-11-30 15:25:00,311.79,311.94,311.6,311.72,24513.0,300.4855,300.6301,300.3024,300.4181,24513.0
2023-11-30 15:30:00,311.69,312.2,311.69,312.02,34294.0,300.3891,300.8807,300.3891,300.7072,34294.0
2023-11-30 15:35:00,311.99,312.44,311.99,312.44,39748.0,300.6783,301.112,300.6783,301.112,39748.0
2023-11-30 15:40:00,312.45,313.04,312.4,313.03,38588.0,301.1216,301.6902,301.0734,301.6806,38588.0
2023-11-30 15:45:00,313.03,313.19,312.68,312.7,61571.0,301.6806,301.8348,301.3433,301.3625,61571.0
2023-11-30 15:50:00,312.55,313.5,312.52,313.5,74303.0,301.218,302.1335,301.1891,302.1335,74303.0
2023-11-30 15:55:00,313.53,313.76,313.38,313.38,197978.0,302.1624,302.3841,302.0179,302.0179,197978.0
2023-12-01 09:30:00,313.83,314.27,313.41,314.0,46094.0,302.4516,302.8756,302.0468,302.6154,46094.0
2023-12-01 09:35:00,314.34,314.96,313.84,314.08,20187.0,302.9431,303.5406,302.4612,302.6925,20187.0
2023-12-01 09:40:00,313.98,314.23,313.25,313.74,7752.0,302.5961,302.8371,301.8926,302.3648,7752.0
2023-12-01 09:45:00,313.84,313.99,313.0,313.99,23845.0,302.4612,302.6058,301.6517,302.6058,23845.0
2023-12-01 09:50:00,314.0,314.25,313.85,314.25,11236.0,302.6154,302.8563,302.4708,302.8563,11236.0
2023-12-01 09:55:00,314.32,314.81,314.23,314.56,24940.0,302.9238,303.396,302.8371,303.1551,24940.0
2023-12-01 10:00:00,314.86,315.3,314.69,315.12,27505.0,303.4442,303.8683,303.2804,303.6948,27505.0
2023-12-01 10:05:00,315.12,315.62,314.79,315.54,19382.0,303.6948,304.1767,303.3768,304.0996,19382.0
2023-12-01 10:10:00,315.46,315.52,314.75,315.0,20724.0,304.0225,304.0803,303.3382,303.5791,20724.0
2023-12-01 10:15:00,314.91,315.27,314.78,315.27,12348.0,303.4924,303.8393,303.3671,303.8393,12348.0
2023-12-01 10:20:00,315.3,315.32,314.91,315.21,10297.0,303.8683,303.8875,303.4924,303.7815,10297.0
2023-12-01 10:25:00,315.14,315.21,314.88,315.05,11385.0,303.7141,303.7815,303.4635,303.6273,11385.0
2023-12-01 10:30:00,315.05,315.64,314.91,315.62,19709.0,303.6273,304.1959,303.4924,304.1767,19709.0
2023-12-01 10:35:00,315.57,316.15,315.57,315.94,21021.0,304.1285,304.6874,304.1285,304.4851,21021.0
2023-12-01 10:40:00,315.9,316.26,315.83,316.23,15689.0,304.4465,304.7935,304.379,304.7645,15689.0
2023-12-01 10:45:00,316.23,316.41,316.15,316.21,13630.0,304.7645,304.938,304.6874,304.7453,13630.0
2023-12-01 10:50:00,316.18,316.36,316.17,316.31,17139.0,304.7164,304.8898,304.7067,304.8416,17139.0
2023-12-01 10:55:00,316.31,316.31,316.0,316.08,18977.0,304.8416,304.8416,304.5429,304.62,18977.0
2023-12-01 11:00:00,316.02,316.07,315.49,315.67,30194.0,304.5622,304.6103,304.0514,304.2248,30194.0
2023-12-01 11:05:00,315.58,316.23,315.43,316.2,16558.0,304.1381,304.7645,303.9935,304.7356,16558.0
2023-12-01 11:10:00,316.23,316.81,316.17,316.81,16401.0,304.7645,305.3235,304.7067,305.3235,16401.0
2023-12-01 11:15:00,316.81,316.88,316.33,316.55,13558.0,305.3235,305.391,304.8609,305.0729,13558.0
2023-12-01 11:20:00,316.46,316.72,316.19,316.39,12603.0,304.9862,305.2368,304.726,304.9187,12603.0
2023-12-01 11:25:00,316.46,317.01,316.39,316.98,21226.0,304.9862,305.5163,304.9187,305.4873,21226.0
2023-12-01 11:30:00,316.99,317.43,316.6,317.32,25934.0,305.497,305.921,305.1211,305.815,25934.0
2023-12-01 11:35:00,317.29,317.53,316.99,317.49,38856.0,305.7861,306.0174,305.497,305.9789,38856.0
2023-12-01 11:40:00,317.49,318.33,317.4,318.25,21064.0,305.9789,306.7884,305.8921,306.7113,21064.0
2023-12-01 11:45:00,318.21,318.29,317.85,318.22,18371.0,306.6728,306.7499,306.3258,306.6824,18371.0
2023-12-01 11:50:00,318.16,318.6,317.96,318.27,36842.0,306.6246,307.0486,306.4318,306.7306,36842.0
2023-12-01 11:55:00,318.29,318.49,318.21,318.35,12127.0,306.7499,306.9426,306.6728,306.8077,12127.0
2023-12-01 12:00:00,318.32,318.63,318.11,318.5,20514.0,306.7788,307.0775,306.5764,306.9522,20514.0
2023-12-01 12:05:00,318.44,318.94,318.43,318.72,20858.0,306.8944,307.3763,306.8848,307.1643,20858.0
2023-12-01 12:10:00,318.7,319.06,318.61,318.61,16579.0,307.145,307.4919,307.0583,307.0583,16579.0
2023-12-01 12:15:00,318.61,318.65,318.4,318.48,14234.0,307.0583,307.0968,306.8559,306.933,14234.0
2023-12-01 12:20:00,318.44,318.68,318.25,318.41,19695.0,306.8944,307.1257,306.7113,306.8655,19695.0
2023-12-01 12:25:00,318.37,318.53,318.25,318.41,9022.0,306.827,306.9812,306.7113,306.8655,9022.0
2023-12-01 12:30:00,318.41,318.72,318.32,318.6,16575.0,306.8655,307.1643,306.7788,307.0486,16575.0
2023-12-01 12:35:00,318.58,318.93,318.58,318.64,10723.0,307.0293,307.3666,307.0293,307.0872,10723.0
2023-12-01 12:40:00,318.69,318.88,318.62,318.88,12431.0,307.1354,307.3185,307.0679,307.3185,12431.0
2023-12-01 12:45:00,318.83,319.07,318.76,319.01,18712.0,307.2703,307.5016,307.2028,307.4437,18712.0
2023-12-01 12:50:00,319.0,319.21,318.93,319.21,19553.0,307.4341,307.6365,307.3666,307.6365,19553.0
2023-12-01 12:55:00,319.22,319.3,319.12,319.15,14058.0,307.6461,307.7232,307.5498,307.5787,14058.0
2023-12-01 13:00:00,319.17,319.17,318.97,319.0,15257.0,307.5979,307.5979,307.4052,307.4341,15257.0
2023-12-01 13:05:00,318.98,319.08,318.75,318.91,22525.0,307.4148,307.5112,307.1932,307.3474,22525.0
2023-12-01 13:10:00,318.99,319.11,318.81,318.98,8589.0,307.4245,307.5401,307.251,307.4148,8589.0
2023-12-01 13:15:00,318.95,319.17,318.91,319.07,11691.0,307.3859,307.5979,307.3474,307.5016,11691.0
2023-12-01 13:20:00,319.09,319.2,318.91,319.14,9147.0,307.5208,307.6269,307.3474,307.569,9147.0
2023-12-01 13:25:00,319.2,319.27,318.91,319.14,15790.0,307.6269,307.6943,307.3474,307.569,15790.0
2023-12-01 13:30:00,319.13,319.37,319.05,319.22,26546.0,307.5594,307.7907,307.4823,307.6461,26546.0
2023-12-01 13:35:00,319.19,319.22,318.81,319.03,8922.0,307.6172,307.6461,307.251,307.463,8922.0
2023-12-01 13:40:00,318.92,319.17,318.8,319.13,11209.0,307.357,307.5979,307.2414,307.5594,11209.0
2023-12-01 13:45:00,319.07,319.17,318.89,318.99,8275.0,307.5016,307.5979,307.3281,307.4245,8275.0
2023-12-01 13:50:00,318.99,319.41,318.97,319.02,29352.0,307.4245,307.8292,307.4052,307.4534,29352.0
2023-12-01 13:55:00,319.06,319.18,318.89,318.97,10848.0,307.4919,307.6076,307.3281,307.4052,10848.0
2023-12-01 14:00:00,318.97,319.2,318.96,319.12,15040.0,307.4052,307.6269,307.3956,307.5498,15040.0
2023-12-01 14:05:00,319.05,319.21,318.87,319.13,14429.0,307.4823,307.6365,307.3088,307.5594,14429.0
2023-12-01 14:10:00,319.14,319.33,318.94,319.28,30180.0,307.569,307.7521,307.3763,307.704,30180.0
2023-12-01 14:15:00,319.28,319.62,319.19,319.41,19803.0,307.704,308.0316,307.6172,307.8292,19803.0
2023-12-01 14:20:00,319.38,319.69,319.35,319.6,11505.0,307.8003,308.0991,307.7714,308.0124,11505.0
2023-12-01 14:25:00,319.65,319.78,319.42,319.78,14130.0,308.0605,308.1858,307.8389,308.1858,14130.0
2023-12-01 14:30:00,319.71,319.89,319.68,319.68,13039.0,308.1184,308.2918,308.0895,308.0895,13039.0
2023-12-01 14:35:00,319.67,319.9,319.62,319.71,15522.0,308.0798,308.3015,308.0316,308.1184,15522.0
2023-12-01 14:40:00,319.7,319.7,319.21,319.23,14722.0,308.1087,308.1087,307.6365,307.6558,14722.0
2023-12-01 14:45:00,319.19,319.26,318.96,319.12,17919.0,307.6172,307.6847,307.3956,307.5498,17919.0
2023-12-01 14:50:00,319.07,319.22,318.93,319.13,19684.0,307.5016,307.6461,307.3666,307.5594,19684.0
2023-12-01 14:55:00,319.14,319.35,319.12,319.3,18726.0,307.569,307.7714,307.5498,307.7232,18726.0
2023-12-01 15:00:00,319.29,319.5,319.24,319.37,16411.0,307.7136,307.916,307.6654,307.7907,16411.0
2023-12-01 15:05:00,319.37,319.37,318.8,319.12,19824.0,307.7907,307.7907,307.2414,307.5498,19824.0
2023-12-01 15:10:00,319.11,319.33,319.07,319.1,10615.0,307.5401,307.7521,307.5016,307.5305,10615.0
2023-12-01 15:15:00,319.12,319.24,318.99,319.24,8979.0,307.5498,307.6654,307.4245,307.6654,8979.0
2023-12-01 15:20:00,319.25,319.36,319.04,319.19,21174.0,307.675,307.7811,307.4727,307.6172,21174.0
2023-12-01 15:25:00,319.24,319.63,319.23,319.62,13188.0,307.6654,308.0413,307.6558,308.0316,13188.0
2023-12-01 15:30:00,319.63,319.64,319.31,319.47,15886.0,308.0413,308.0509,307.7329,307.8871,15886.0
2023-12-01 15:35:00,319.47,319.53,319.34,319.39,17710.0,307.8871,307.9449,307.7618,307.81,17710.0
2023-12-01 15:40:00,319.39,319.61,319.36,319.6,22073.0,307.81,308.022,307.7811,308.0124,22073.0
2023-12-01 15:45:00,319.59,319.93,319.5,319.93,33420.0,308.0027,308.3304,307.916,308.3304,33420.0
2023-12-01 15:50:00,319.97,320.1,319.53,319.54,61723.0,308.3689,308.4942,307.9449,307.9545,61723.0
2023-12-01 15:55:00,319.56,319.99,319.54,319.63,179443.0,307.9738,308.3882,307.9545,308.0413,179443.0
2023-12-04 09:30:00,319.62,322.21,318.96,321.79,110999.0,308.0316,310.5277,307.3956,310.123,110999.0
2023-12-04 09:35:00,321.67,322.99,321.66,322.45,62913.0,310.0073,311.2794,309.9977,310.759,62913.0
2023-12-04 09:40:00,322.54,323.03,321.72,322.94,43416.0,310.8458,311.318,310.0555,311.2313,43416.0
2023-12-04 09:45:00,323.05,323.89,323.04,323.71,30395.0,311.3373,312.1468,311.3276,311.9733,30395.0
2023-12-04 09:50:00,323.7,324.07,323.6,323.83,36255.0,311.9637,312.3203,311.8673,312.089,36255.0
2023-12-04 09:55:00,323.83,324.02,323.15,323.44,32835.0,312.089,312.2721,311.4336,311.7131,32835.0
2023-12-04 10:00:00,323.5,324.43,323.49,324.2,28316.0,311.771,312.6672,311.7613,312.4456,28316.0
2023-12-04 10:05:00,324.13,324.76,323.99,324.75,31034.0,312.3781,312.9853,312.2432,312.9756,31034.0
2023-12-04 10:10:00,324.71,324.91,324.58,324.9,36007.0,312.9371,313.1298,312.8118,313.1202,36007.0
2023-12-04 10:15:00,324.91,325.08,324.13,324.16,36259.0,313.1298,313.2937,312.3781,312.407,36259.0
2023-12-04 10:20:00,324.28,324.33,323.74,323.78,15719.0,312.5227,312.5709,312.0023,312.0408,15719.0
2023-12-04 10:25:00,323.69,324.23,323.61,323.86,31399.0,311.9541,312.4745,311.877,312.1179,31399.0
2023-12-04 10:30:00,323.86,323.9,323.46,323.58,25344.0,312.1179,312.1565,311.7324,311.8481,25344.0
2023-12-04 10:35:00,323.57,323.59,323.05,323.57,46003.0,311.8384,311.8577,311.3373,311.8384,46003.0
2023-12-04 10:40:00,323.56,323.95,323.55,323.81,10073.0,311.8288,312.2046,311.8191,312.0697,10073.0
2023-12-04 10:45:00,323.91,323.97,323.37,323.38,31304.0,312.1661,312.2239,311.6457,311.6553,31304.0
2023-12-04 10:50:00,323.46,323.46,322.81,322.91,40160.0,311.7324,311.7324,311.106,311.2023,40160.0
2023-12-04 10:55:00,322.91,323.31,322.89,322.95,20248.0,311.2023,311.5878,311.1831,311.2409,20248.0
2023-12-04 11:00:00,323.02,323.44,322.87,323.32,16910.0,311.3084,311.7131,311.1638,311.5975,16910.0
2023-12-04 11:05:00,323.31,323.32,323.05,323.15,18638.0,311.5878,311.5975,311.3373,311.4336,18638.0
2023-12-04 11:10:00,323.15,323.52,323.08,323.52,11836.0,311.4336,311.7902,311.3662,311.7902,11836.0
2023-12-04 11:15:00,323.5,323.9,323.38,323.61,25423.0,311.771,312.1565,311.6553,311.877,25423.0
2023-12-04 11:20:00,323.68,323.77,323.45,323.71,24126.0,311.9444,312.0312,311.7228,311.9733,24126.0
2023-12-04 11:25:00,323.59,323.71,323.25,323.33,12466.0,311.8577,311.9733,311.53,311.6071,12466.0
2023-12-04 11:30:00,323.28,323.58,323.17,323.44,24149.0,311.5589,311.8481,311.4529,311.7131,24149.0
2023-12-04 11:35:00,323.43,324.2,323.37,324.12,20525.0,311.7035,312.4456,311.6457,312.3685,20525.0
2023-12-04 11:40:00,324.09,324.19,323.92,323.93,13618.0,312.3396,312.4359,312.1757,312.1854,13618.0
2023-12-04 11:45:00,324.0,324.46,323.95,324.19,15000.0,312.2528,312.6961,312.2046,312.4359,15000.0
2023-12-04 11:50:00,324.23,324.41,324.16,324.29,12178.0,312.4745,312.648,312.407,312.5323,12178.0
2023-12-04 11:55:00,324.33,324.68,324.16,324.32,26712.0,312.5709,312.9082,312.407,312.5612,26712.0
2023-12-04 12:00:00,324.35,324.36,323.85,324.06,20692.0,312.5901,312.5998,312.1083,312.3107,20692.0
2023-12-04 12:05:00,323.99,324.15,323.94,324.14,9297.0,312.2432,312.3974,312.195,312.3878,9297.0
2023-12-04 12:10:00,324.19,324.31,324.03,324.15,13553.0,312.4359,312.5516,312.2817,312.3974,13553.0
2023-12-04 12:15:00,324.13,324.19,323.64,323.77,9269.0,312.3781,312.4359,311.9059,312.0312,9269.0
2023-12-04 12:20:00,323.81,324.16,323.71,323.85,14169.0,312.0697,312.407,311.9733,312.1083,14169.0
2023-12-04 12:25:00,323.9,324.34,323.9,324.34,10477.0,312.1565,312.5805,312.1565,312.5805,10477.0
2023-12-04 12:30:00,324.3,324.58,324.29,324.48,10158.0,312.542,312.8118,312.5323,312.7154,10158.0
2023-12-04 12:35:00,324.54,324.64,324.3,324.64,12201.0,312.7732,312.8696,312.542,312.8696,12201.0
2023-12-04 12:40:00,324.69,324.82,324.42,324.52,20826.0,312.9178,313.0431,312.6576,312.754,20826.0
2023-12-04 12:45:00,324.57,324.6,324.38,324.47,11480.0,312.8022,312.8311,312.6191,312.7058,11480.0
2023-12-04 12:50:00,324.44,324.52,324.38,324.38,15080.0,312.6769,312.754,312.6191,312.6191,15080.0
2023-12-04 12:55:00,324.29,324.42,324.24,324.3,6847.0,312.5323,312.6576,312.4841,312.542,6847.0
2023-12-04 13:00:00,324.24,324.3,324.01,324.29,13533.0,312.4841,312.542,312.2625,312.5323,13533.0
2023-12-04 13:05:00,324.3,324.55,324.25,324.52,12541.0,312.542,312.7829,312.4938,312.754,12541.0
2023-12-04 13:10:00,324.42,324.55,324.33,324.49,17767.0,312.6576,312.7829,312.5709,312.7251,17767.0
2023-12-04 13:15:00,324.52,324.52,324.33,324.43,9891.0,312.754,312.754,312.5709,312.6672,9891.0
2023-12-04 13:20:00,324.41,324.45,324.19,324.3,13928.0,312.648,312.6865,312.4359,312.542,13928.0
2023-12-04 13:25:00,324.36,324.43,324.26,324.3,9894.0,312.5998,312.6672,312.5034,312.542,9894.0
2023-12-04 13:30:00,324.31,324.57,324.08,324.37,25319.0,312.5516,312.8022,312.3299,312.6094,25319.0
2023-12-04 13:35:00,324.36,324.49,324.32,324.41,11570.0,312.5998,312.7251,312.5612,312.648,11570.0
2023-12-04 13:40:00,324.44,324.48,324.33,324.4,10452.0,312.6769,312.7154,312.5709,312.6383,10452.0
2023-12-04 13:45:00,324.43,324.68,324.39,324.43,19304.0,312.6672,312.9082,312.6287,312.6672,19304.0
2023-12-04 13:50:00,324.3,324.43,324.14,324.37,13380.0,312.542,312.6672,312.3878,312.6094,13380.0
2023-12-04 13:55:00,324.32,324.37,323.96,324.08,12231.0,312.5612,312.6094,312.2143,312.3299,12231.0
2023-12-04 14:00:00,324.13,324.54,324.11,324.25,15959.0,312.3781,312.7732,312.3588,312.4938,15959.0
2023-12-04 14:05:00,324.18,324.36,323.91,324.25,13656.0,312.4263,312.5998,312.1661,312.4938,13656.0
2023-12-04 14:10:00,324.21,324.45,324.18,324.4,11758.0,312.4552,312.6865,312.4263,312.6383,11758.0
2023-12-04 14:15:00,324.4,324.52,324.31,324.5,15422.0,312.6383,312.754,312.5516,312.7347,15422.0
2023-12-04 14:20:00,324.46,324.51,324.05,324.26,23196.0,312.6961,312.7443,312.301,312.5034,23196.0
2023-12-04 14:25:00,324.27,324.31,323.91,324.05,12919.0,312.513,312.5516,312.1661,312.301,12919.0
2023-12-04 14:30:00,324.09,324.09,323.65,323.77,14944.0,312.3396,312.3396,311.9155,312.0312,14944.0
2023-12-04 14:35:00,323.78,323.97,323.77,323.89,11696.0,312.0408,312.2239,312.0312,312.1468,11696.0
2023-12-04 14:40:00,323.86,324.06,323.76,324.03,13735.0,312.1179,312.3107,312.0215,312.2817,13735.0
2023-12-04 14:45:00,324.04,324.34,323.91,324.13,15427.0,312.2914,312.5805,312.1661,312.3781,15427.0
2023-12-04 14:50:00,324.13,324.16,323.82,323.83,7383.0,312.3781,312.407,312.0794,312.089,7383.0
2023-12-04 14:55:00,323.89,323.89,323.57,323.6,15750.0,312.1468,312.1468,311.8384,311.8673,15750.0
2023-12-04 15:00:00,323.64,324.16,323.64,324.04,31333.0,311.9059,312.407,311.9059,312.2914,31333.0
2023-12-04 15:05:00,323.99,324.0,323.52,323.79,18788.0,312.2432,312.2528,311.7902,312.0504,18788.0
2023-12-04 15:10:00,323.85,324.11,323.84,324.03,13849.0,312.1083,312.3588,312.0986,312.2817,13849.0
2023-12-04 15:15:00,324.0,324.13,323.76,324.07,14113.0,312.2528,312.3781,312.0215,312.3203,14113.0
2023-12-04 15:20:00,324.11,324.3,324.01,324.14,13941.0,312.3588,312.542,312.2625,312.3878,13941.0
2023-12-04 15:25:00,324.15,324.17,323.72,323.73,14585.0,312.3974,312.4167,311.983,311.9926,14585.0
2023-12-04 15:30:00,323.77,323.84,323.46,323.68,16925.0,312.0312,312.0986,311.7324,311.9444,16925.0
2023-12-04 15:35:00,323.66,323.96,323.43,323.94,19516.0,311.9252,312.2143,311.7035,312.195,19516.0
2023-12-04 15:40:00,323.97,324.12,323.89,324.03,30493.0,312.2239,312.3685,312.1468,312.2817,30493.0
2023-12-04 15:45:00,324.05,324.2,323.89,324.06,41498.0,312.301,312.4456,312.1468,312.3107,41498.0
2023-12-04 15:50:00,324.0,324.39,323.95,324.07,62141.0,312.2528,312.6287,312.2046,312.3203,62141.0
2023-12-04 15:55:00,324.06,324.43,323.89,324.02,145083.0,312.3107,312.6672,312.1468,312.2721,145083.0
2023-12-05 09:30:00,322.0,322.7,321.65,321.71,63186.0,310.3253,311.0,309.988,310.0459,63186.0
2023-12-05 09:35:00,321.67,321.79,320.01,321.06,25172.0,310.0073,310.123,308.4075,309.4194,25172.0
2023-12-05 09:40:00,321.13,321.51,320.83,320.83,20245.0,309.4869,309.8531,309.1978,309.1978,20245.0
2023-12-05 09:45:00,320.87,322.61,320.87,322.43,20156.0,309.2363,310.9132,309.2363,310.7398,20156.0
2023-12-05 09:50:00,322.49,322.6,321.93,322.02,13225.0,310.7976,310.9036,310.2579,310.3446,13225.0
2023-12-05 09:55:00,321.96,321.98,321.45,321.59,15047.0,310.2868,310.3061,309.7953,309.9302,15047.0
2023-12-05 10:00:00,321.54,322.55,321.52,322.28,28453.0,309.882,310.8554,309.8627,310.5952,28453.0
2023-12-05 10:05:00,322.27,322.28,321.73,322.12,11288.0,310.5856,310.5952,310.0651,310.441,11288.0
2023-12-05 10:10:00,322.16,322.16,321.64,321.9,18643.0,310.4795,310.4795,309.9784,310.229,18643.0
2023-12-05 10:15:00,321.9,322.37,321.75,322.34,10820.0,310.229,310.6819,310.0844,310.653,10820.0
2023-12-05 10:20:00,322.34,323.18,322.33,323.0,24218.0,310.653,311.4626,310.6434,311.2891,24218.0
2023-12-05 10:25:00,322.95,323.23,322.47,323.17,16283.0,311.2409,311.5107,310.7783,311.4529,16283.0
2023-12-05 10:30:00,323.19,323.23,322.62,322.63,18864.0,311.4722,311.5107,310.9229,310.9325,18864.0
2023-12-05 10:35:00,322.63,322.83,322.47,322.72,16835.0,310.9325,311.1252,310.7783,311.0192,16835.0
2023-12-05 10:40:00,322.75,322.87,322.55,322.87,11499.0,311.0481,311.1638,310.8554,311.1638,11499.0
2023-12-05 10:45:00,322.88,323.03,322.81,322.9,9551.0,311.1734,311.318,311.106,311.1927,9551.0
2023-12-05 10:50:00,322.87,323.26,322.81,322.99,19352.0,311.1638,311.5397,311.106,311.2794,19352.0
2023-12-05 10:55:00,323.04,323.68,323.02,323.6,16203.0,311.3276,311.9444,311.3084,311.8673,16203.0
2023-12-05 11:00:00,323.57,323.92,323.57,323.68,22543.0,311.8384,312.1757,311.8384,311.9444,22543.0
2023-12-05 11:05:00,323.67,323.69,322.92,323.01,17284.0,311.9348,311.9541,311.212,311.2987,17284.0
2023-12-05 11:10:00,322.99,323.2,322.65,322.84,15858.0,311.2794,311.4818,310.9518,311.1349,15858.0
2023-12-05 11:15:00,322.84,322.85,322.12,322.13,10906.0,311.1349,311.1445,310.441,310.4506,10906.0
2023-12-05 11:20:00,322.24,322.39,321.98,322.2,9653.0,310.5566,310.7012,310.3061,310.5181,9653.0
2023-12-05 11:25:00,322.16,322.5,322.14,322.38,16232.0,310.4795,310.8072,310.4603,310.6916,16232.0
2023-12-05 11:30:00,322.42,323.09,322.4,323.02,10882.0,310.7301,311.3758,310.7108,311.3084,10882.0
2023-12-05 11:35:00,323.06,323.24,322.97,323.23,9795.0,311.3469,311.5204,311.2602,311.5107,9795.0
2023-12-05 11:40:00,323.19,323.48,323.14,323.46,8256.0,311.4722,311.7517,311.424,311.7324,8256.0
2023-12-05 11:45:00,323.46,323.57,323.39,323.45,9405.0,311.7324,311.8384,311.6649,311.7228,9405.0
2023-12-05 11:50:00,323.5,323.58,322.86,322.86,11590.0,311.771,311.8481,311.1542,311.1542,11590.0
2023-12-05 11:55:00,322.99,323.09,322.82,322.93,8981.0,311.2794,311.3758,311.1156,311.2216,8981.0
2023-12-05 12:00:00,322.98,323.17,322.98,323.07,7993.0,311.2698,311.4529,311.2698,311.3565,7993.0
2023-12-05 12:05:00,323.13,323.22,322.8,322.84,15675.0,311.4144,311.5011,311.0963,311.1349,15675.0
2023-12-05 12:10:00,322.89,322.95,322.63,322.71,13860.0,311.1831,311.2409,310.9325,311.0096,13860.0
2023-12-05 12:15:00,322.74,322.83,322.6,322.67,10024.0,311.0385,311.1252,310.9036,310.971,10024.0
2023-12-05 12:20:00,322.57,322.8,322.37,322.37,14056.0,310.8747,311.0963,310.6819,310.6819,14056.0
2023-12-05 12:25:00,322.43,322.68,322.33,322.65,6079.0,310.7398,310.9807,310.6434,310.9518,6079.0
2023-12-05 12:30:00,322.64,322.7,322.36,322.54,10807.0,310.9421,311.0,310.6723,310.8458,10807.0
2023-12-05 12:35:00,322.56,322.68,322.34,322.42,12768.0,310.865,310.9807,310.653,310.7301,12768.0
2023-12-05 12:40:00,322.46,322.47,322.03,322.17,7359.0,310.7687,310.7783,310.3543,310.4892,7359.0
2023-12-05 12:45:00,322.17,322.3,321.98,322.19,9058.0,310.4892,310.6145,310.3061,310.5085,9058.0
2023-12-05 12:50:00,322.21,322.27,322.04,322.21,10209.0,310.5277,310.5856,310.3639,310.5277,10209.0
2023-12-05 12:55:00,322.25,322.6,322.22,322.6,9039.0,310.5663,310.9036,310.5374,310.9036,9039.0
2023-12-05 13:00:00,322.6,322.66,322.34,322.57,10976.0,310.9036,310.9614,310.653,310.8747,10976.0
2023-12-05 13:05:00,322.56,322.61,322.32,322.59,12454.0,310.865,310.9132,310.6337,310.8939,12454.0
2023-12-05 13:10:00,322.6,322.93,322.6,322.83,11467.0,310.9036,311.2216,310.9036,311.1252,11467.0
2023-12-05 13:15:00,322.84,323.22,322.83,323.14,12256.0,311.1349,311.5011,311.1252,311.424,12256.0
2023-12-05 13:20:00,323.18,323.26,323.11,323.17,13241.0,311.4626,311.5397,311.3951,311.4529,13241.0
2023-12-05 13:25:00,323.2,323.21,322.93,323.02,7465.0,311.4818,311.4915,311.2216,311.3084,7465.0
2023-12-05 13:30:00,322.95,323.07,322.84,322.85,10100.0,311.2409,311.3565,311.1349,311.1445,10100.0
2023-12-05 13:35:00,322.88,322.97,322.65,322.84,13484.0,311.1734,311.2602,310.9518,311.1349,13484.0
2023-12-05 13:40:00,322.8,323.04,322.51,322.96,17624.0,311.0963,311.3276,310.8169,311.2505,17624.0
2023-12-05 13:45:00,322.95,323.12,322.69,322.88,18486.0,311.2409,311.4047,310.9903,311.1734,18486.0
2023-12-05 13:50:00,322.83,322.88,322.66,322.84,10926.0,311.1252,311.1734,310.9614,311.1349,10926.0
2023-12-05 13:55:00,322.9,323.05,322.84,322.99,8853.0,311.1927,311.3373,311.1349,311.2794,8853.0
2023-12-05 14:00:00,322.92,323.02,322.9,322.94,6760.0,311.212,311.3084,311.1927,311.2313,6760.0
2023-12-05 14:05:00,322.92,323.02,322.69,323.0,11784.0,311.212,311.3084,310.9903,311.2891,11784.0
2023-12-05 14:10:00,322.98,323.1,322.81,322.92,16668.0,311.2698,311.3855,311.106,311.212,16668.0
2023-12-05 14:15:00,322.93,322.97,322.87,322.92,8540.0,311.2216,311.2602,311.1638,311.212,8540.0
2023-12-05 14:20:00,322.9,323.19,322.86,323.04,10309.0,311.1927,311.4722,311.1542,311.3276,10309.0
2023-12-05 14:25:00,323.09,323.3,323.04,323.24,14864.0,311.3758,311.5782,311.3276,311.5204,14864.0
2023-12-05 14:30:00,323.29,323.33,322.9,322.91,17480.0,311.5686,311.6071,311.1927,311.2023,17480.0
2023-12-05 14:35:00,322.93,323.07,322.83,322.94,10943.0,311.2216,311.3565,311.1252,311.2313,10943.0
2023-12-05 14:40:00,322.98,323.22,322.95,323.16,12055.0,311.2698,311.5011,311.2409,311.4433,12055.0
2023-12-05 14:45:00,323.15,323.23,322.96,323.21,20033.0,311.4336,311.5107,311.2505,311.4915,20033.0
2023-12-05 14:50:00,323.23,323.55,323.2,323.55,14684.0,311.5107,311.8191,311.4818,311.8191,14684.0
2023-12-05 14:55:00,323.54,323.7,323.42,323.7,23708.0,311.8095,311.9637,311.6939,311.9637,23708.0
2023-12-05 15:00:00,323.65,323.78,323.48,323.55,18804.0,311.9155,312.0408,311.7517,311.8191,18804.0
2023-12-05 15:05:00,323.52,323.76,323.49,323.73,11480.0,311.7902,312.0215,311.7613,311.9926,11480.0
2023-12-05 15:10:00,323.77,323.83,323.64,323.77,17403.0,312.0312,312.089,311.9059,312.0312,17403.0
2023-12-05 15:15:00,323.74,323.85,323.58,323.74,12556.0,312.0023,312.1083,311.8481,312.0023,12556.0
2023-12-05 15:20:00,323.71,323.82,323.61,323.75,23390.0,311.9733,312.0794,311.877,312.0119,23390.0
2023-12-05 15:25:00,323.78,323.8,323.5,323.69,21428.0,312.0408,312.0601,311.771,311.9541,21428.0
2023-12-05 15:30:00,323.67,323.79,323.65,323.7,22242.0,311.9348,312.0504,311.9155,311.9637,22242.0
2023-12-05 15:35:00,323.72,323.85,323.67,323.85,24122.0,311.983,312.1083,311.9348,312.1083,24122.0
2023-12-05 15:40:00,323.83,323.84,323.35,323.44,33557.0,312.089,312.0986,311.6264,311.7131,33557.0
2023-12-05 15:45:00,323.42,323.76,323.42,323.54,40419.0,311.6939,312.0215,311.6939,311.8095,40419.0
2023-12-05 15:50:00,323.5,323.59,323.1,323.22,82136.0,311.771,311.8577,311.3855,311.5011,82136.0
2023-12-05 15:55:00,323.25,323.69,323.22,323.59,201515.0,311.53,311.9541,311.5011,311.8577,201515.0
2023-12-06 09:30:00,325.0,326.72,324.21,325.82,98384.0,313.2166,314.8742,312.4552,314.0068,98384.0
2023-12-06 09:35:00,325.65,325.8,324.66,325.74,11140.0,313.843,313.9876,312.8889,313.9297,11140.0
2023-12-06 09:40:00,325.73,326.34,325.63,326.17,11929.0,313.9201,314.508,313.8237,314.3442,11929.0
2023-12-06 09:45:00,326.25,326.89,326.07,326.89,6257.0,314.4213,315.038,314.2478,315.038,6257.0
2023-12-06 09:50:00,326.82,327.21,326.67,327.03,24388.0,314.9706,315.3464,314.826,315.173,24388.0
2023-12-06 09:55:00,327.05,327.27,326.83,327.21,11530.0,315.1922,315.4043,314.9802,315.3464,11530.0
2023-12-06 10:00:00,327.21,327.41,326.83,327.17,27099.0,315.3464,315.5392,314.9802,315.3079,27099.0
2023-12-06 10:05:00,327.24,328.2,327.15,328.08,34910.0,315.3754,316.3005,315.2886,316.1849,34910.0
2023-12-06 10:10:00,328.14,328.25,327.8,328.17,22277.0,316.2427,316.3487,315.9151,316.2716,22277.0
2023-12-06 10:15:00,328.25,328.31,327.58,327.69,21345.0,316.3487,316.4066,315.703,315.809,21345.0
2023-12-06 10:20:00,327.67,327.93,327.53,327.57,25083.0,315.7898,316.0403,315.6548,315.6934,25083.0
2023-12-06 10:25:00,327.56,327.61,327.35,327.43,19945.0,315.6838,315.7319,315.4814,315.5585,19945.0
2023-12-06 10:30:00,327.53,327.92,327.49,327.9,8867.0,315.6548,316.0307,315.6163,316.0114,8867.0
2023-12-06 10:35:00,327.91,328.05,327.84,327.87,9780.0,316.0211,316.156,315.9536,315.9825,9780.0
2023-12-06 10:40:00,327.89,328.07,327.77,327.77,10449.0,316.0018,316.1753,315.8861,315.8861,10449.0
2023-12-06 10:45:00,327.72,328.03,327.72,327.9,19184.0,315.838,316.1367,315.838,316.0114,19184.0
2023-12-06 10:50:00,327.86,328.06,327.71,327.76,11961.0,315.9729,316.1656,315.8283,315.8765,11961.0
2023-12-06 10:55:00,327.74,327.82,327.35,327.62,22480.0,315.8572,315.9343,315.4814,315.7416,22480.0
2023-12-06 11:00:00,327.61,327.63,327.41,327.47,10196.0,315.7319,315.7512,315.5392,315.597,10196.0
2023-12-06 11:05:00,327.47,327.57,327.29,327.44,11276.0,315.597,315.6934,315.4235,315.5681,11276.0
2023-12-06 11:10:00,327.46,327.83,327.42,327.83,11583.0,315.5874,315.944,315.5488,315.944,11583.0
2023-12-06 11:15:00,327.84,327.93,327.72,327.72,10446.0,315.9536,316.0403,315.838,315.838,10446.0
2023-12-06 11:20:00,327.74,327.81,327.32,327.56,20823.0,315.8572,315.9247,315.4525,315.6838,20823.0
2023-12-06 11:25:00,327.54,327.7,327.39,327.44,11564.0,315.6645,315.8187,315.5199,315.5681,11564.0
2023-12-06 11:30:00,327.41,327.43,326.63,326.67,32007.0,315.5392,315.5585,314.7875,314.826,32007.0
2023-12-06 11:35:00,326.64,326.75,326.6,326.66,22479.0,314.7971,314.9031,314.7586,314.8164,22479.0
2023-12-06 11:40:00,326.65,327.13,326.61,326.87,20725.0,314.8067,315.2693,314.7682,315.0188,20725.0
2023-12-06 11:45:00,326.92,327.02,326.41,326.42,17701.0,315.067,315.1633,314.5754,314.5851,17701.0
2023-12-06 11:50:00,326.42,326.64,326.3,326.34,29728.0,314.5851,314.7971,314.4694,314.508,29728.0
2023-12-06 11:55:00,326.31,326.62,326.15,326.62,27041.0,314.4791,314.7778,314.3249,314.7778,27041.0
2023-12-06 12:00:00,326.61,326.83,326.51,326.78,13928.0,314.7682,314.9802,314.6718,314.932,13928.0
2023-12-06 12:05:00,326.77,326.92,326.67,326.91,8474.0,314.9224,315.067,314.826,315.0573,8474.0
2023-12-06 12:10:00,326.92,326.95,326.59,326.59,7119.0,315.067,315.0959,314.7489,314.7489,7119.0
2023-12-06 12:15:00,326.5,326.55,326.18,326.23,8232.0,314.6622,314.7104,314.3538,314.402,8232.0
2023-12-06 12:20:00,326.22,326.34,325.98,326.15,8520.0,314.3923,314.508,314.161,314.3249,8520.0
2023-12-06 12:25:00,326.14,326.62,326.13,326.62,10988.0,314.3152,314.7778,314.3056,314.7778,10988.0
2023-12-06 12:30:00,326.65,326.8,326.59,326.8,10699.0,314.8067,314.9513,314.7489,314.9513,10699.0
2023-12-06 12:35:00,326.8,327.16,326.72,327.09,8143.0,314.9513,315.2983,314.8742,315.2308,8143.0
2023-12-06 12:40:00,327.16,327.16,326.82,326.86,17077.0,315.2983,315.2983,314.9706,315.0091,17077.0
2023-12-06 12:45:00,326.94,326.95,326.54,326.67,8089.0,315.0862,315.0959,314.7007,314.826,8089.0
2023-12-06 12:50:00,326.71,326.71,326.01,326.25,8989.0,314.8646,314.8646,314.19,314.4213,8989.0
2023-12-06 12:55:00,326.27,326.27,325.96,326.13,8574.0,314.4405,314.4405,314.1418,314.3056,8574.0
2023-12-06 13:00:00,326.09,326.41,326.08,326.34,10791.0,314.2671,314.5754,314.2574,314.508,10791.0
2023-12-06 13:05:00,326.29,326.36,326.09,326.13,7745.0,314.4598,314.5273,314.2671,314.3056,7745.0
2023-12-06 13:10:00,326.13,326.36,326.13,326.36,6553.0,314.3056,314.5273,314.3056,314.5273,6553.0
2023-12-06 13:15:00,326.37,326.37,326.13,326.37,5807.0,314.5369,314.5369,314.3056,314.5369,5807.0
2023-12-06 13:20:00,326.36,326.46,326.2,326.3,8639.0,314.5273,314.6236,314.3731,314.4694,8639.0
2023-12-06 13:25:00,326.28,326.62,326.24,326.59,7935.0,314.4502,314.7778,314.4116,314.7489,7935.0
2023-12-06 13:30:00,326.51,326.82,326.49,326.74,9033.0,314.6718,314.9706,314.6525,314.8935,9033.0
2023-12-06 13:35:00,326.74,326.89,326.67,326.88,14590.0,314.8935,315.038,314.826,315.0284,14590.0
2023-12-06 13:40:00,326.86,326.86,326.58,326.67,10386.0,315.0091,315.0091,314.7393,314.826,10386.0
2023-12-06 13:45:00,326.68,326.79,326.61,326.76,8648.0,314.8357,314.9417,314.7682,314.9128,8648.0
2023-12-06 13:50:00,326.73,326.83,326.54,326.54,14931.0,314.8838,314.9802,314.7007,314.7007,14931.0
2023-12-06 13:55:00,326.54,326.97,326.54,326.85,41093.0,314.7007,315.1151,314.7007,314.9995,41093.0
2023-12-06 14:00:00,326.85,327.2,326.8,327.2,16807.0,314.9995,315.3368,314.9513,315.3368,16807.0
2023-12-06 14:05:00,327.18,327.29,326.88,326.93,13934.0,315.3175,315.4235,315.0284,315.0766,13934.0
2023-12-06 14:10:00,326.88,326.97,326.54,326.6,11476.0,315.0284,315.1151,314.7007,314.7586,11476.0
2023-12-06 14:15:00,326.62,326.99,326.62,326.89,14668.0,314.7778,315.1344,314.7778,315.038,14668.0
2023-12-06 14:20:00,326.85,326.97,326.66,326.84,7983.0,314.9995,315.1151,314.8164,314.9899,7983.0
2023-12-06 14:25:00,326.71,326.84,326.55,326.64,7502.0,314.8646,314.9899,314.7104,314.7971,7502.0
2023-12-06 14:30:00,326.68,326.96,326.6,326.85,11422.0,314.8357,315.1055,314.7586,314.9995,11422.0
2023-12-06 14:35:00,326.88,326.9,326.65,326.81,11210.0,315.0284,315.0477,314.8067,314.9609,11210.0
2023-12-06 14:40:00,326.84,326.89,326.74,326.74,10860.0,314.9899,315.038,314.8935,314.8935,10860.0
2023-12-06 14:45:00,326.68,326.89,326.6,326.89,8865.0,314.8357,315.038,314.7586,315.038,8865.0
2023-12-06 14:50:00,326.93,326.94,326.61,326.79,6290.0,315.0766,315.0862,314.7682,314.9417,6290.0
2023-12-06 14:55:00,326.82,326.83,326.37,326.4,10743.0,314.9706,314.9802,314.5369,314.5658,10743.0
2023-12-06 15:00:00,326.36,326.61,326.3,326.55,10699.0,314.5273,314.7682,314.4694,314.7104,10699.0
2023-12-06 15:05:00,326.53,326.76,326.45,326.74,19765.0,314.6911,314.9128,314.614,314.8935,19765.0
2023-12-06 15:10:00,326.71,326.75,326.42,326.46,18773.0,314.8646,314.9031,314.5851,314.6236,18773.0
2023-12-06 15:15:00,326.51,326.56,326.29,326.35,9590.0,314.6718,314.72,314.4598,314.5176,9590.0
2023-12-06 15:20:00,326.34,326.34,326.11,326.11,13117.0,314.508,314.508,314.2863,314.2863,13117.0
2023-12-06 15:25:00,326.09,326.15,325.77,326.07,13331.0,314.2671,314.3249,313.9587,314.2478,13331.0
2023-12-06 15:30:00,326.03,326.2,325.91,326.07,17753.0,314.2092,314.3731,314.0936,314.2478,17753.0
2023-12-06 15:35:00,326.07,326.11,325.64,325.65,19122.0,314.2478,314.2863,313.8334,313.843,19122.0
2023-12-06 15:40:00,325.64,325.8,325.59,325.66,24450.0,313.8334,313.9876,313.7852,313.8526,24450.0
2023-12-06 15:45:00,325.63,325.73,325.3,325.53,67999.0,313.8237,313.9201,313.5057,313.7274,67999.0
2023-12-06 15:50:00,325.49,325.56,325.0,325.48,55644.0,313.6888,313.7563,313.2166,313.6792,55644.0
2023-12-06 15:55:00,325.58,326.22,325.54,326.13,107909.0,313.7755,314.3923,313.737,314.3056,107909.0
2023-12-07 09:30:00,326.11,326.8,325.45,325.7,51448.0,314.2863,314.9513,313.6503,313.8912,51448.0
2023-12-07 09:35:00,325.66,326.04,324.68,324.88,25358.0,313.8526,314.2189,312.9082,313.1009,25358.0
2023-12-07 09:40:00,324.86,325.58,324.86,325.05,16677.0,313.0816,313.7755,313.0816,313.2648,16677.0
2023-12-07 09:45:00,325.04,325.07,324.74,324.9,18146.0,313.2551,313.284,312.966,313.1202,18146.0
2023-12-07 09:50:00,324.93,325.35,324.82,324.99,16425.0,313.1491,313.5539,313.0431,313.2069,16425.0
2023-12-07 09:55:00,324.99,325.49,324.72,325.33,20359.0,313.2069,313.6888,312.9467,313.5346,20359.0
2023-12-07 10:00:00,325.24,325.92,325.23,325.87,12712.0,313.4479,314.1032,313.4382,314.055,12712.0
2023-12-07 10:05:00,325.99,326.2,325.32,325.34,14526.0,314.1707,314.3731,313.525,313.5442,14526.0
2023-12-07 10:10:00,325.43,325.88,325.37,325.81,17784.0,313.631,314.0647,313.5732,313.9972,17784.0
2023-12-07 10:15:00,325.94,326.04,325.75,325.75,14917.0,314.1225,314.2189,313.9394,313.9394,14917.0
2023-12-07 10:20:00,325.82,326.0,325.67,325.68,7307.0,314.0068,314.1803,313.8623,313.8719,7307.0
2023-12-07 10:25:00,325.64,325.8,325.43,325.78,14693.0,313.8334,313.9876,313.631,313.9683,14693.0
2023-12-07 10:30:00,325.86,325.96,325.73,325.76,7905.0,314.0454,314.1418,313.9201,313.949,7905.0
2023-12-07 10:35:00,325.75,325.75,325.25,325.31,20955.0,313.9394,313.9394,313.4575,313.5153,20955.0
2023-12-07 10:40:00,325.44,325.44,325.0,325.09,15068.0,313.6406,313.6406,313.2166,313.3033,15068.0
2023-12-07 10:45:00,325.09,325.54,324.99,325.37,23308.0,313.3033,313.737,313.2069,313.5732,23308.0
2023-12-07 10:50:00,325.36,325.69,325.31,325.61,12086.0,313.5635,313.8816,313.5153,313.8045,12086.0
2023-12-07 10:55:00,325.62,325.71,325.39,325.49,11190.0,313.8141,313.9008,313.5924,313.6888,11190.0
2023-12-07 11:00:00,325.53,325.75,325.48,325.65,11653.0,313.7274,313.9394,313.6792,313.843,11653.0
2023-12-07 11:05:00,325.69,325.91,325.55,325.65,19456.0,313.8816,314.0936,313.7466,313.843,19456.0
2023-12-07 11:10:00,325.65,325.81,325.52,325.53,14834.0,313.843,313.9972,313.7177,313.7274,14834.0
2023-12-07 11:15:00,325.53,325.53,325.02,325.06,10181.0,313.7274,313.7274,313.2358,313.2744,10181.0
2023-12-07 11:20:00,325.06,325.2,324.85,325.0,23393.0,313.2744,313.4093,313.072,313.2166,23393.0
2023-12-07 11:25:00,325.1,325.43,325.02,325.33,10231.0,313.3129,313.631,313.2358,313.5346,10231.0
2023-12-07 11:30:00,325.34,325.64,325.22,325.56,6781.0,313.5442,313.8334,313.4286,313.7563,6781.0
2023-12-07 11:35:00,325.59,325.66,325.42,325.5,8290.0,313.7852,313.8526,313.6213,313.6984,8290.0
2023-12-07 11:40:00,325.67,325.75,325.5,325.75,4563.0,313.8623,313.9394,313.6984,313.9394,4563.0
2023-12-07 11:45:00,325.73,325.81,325.56,325.57,4830.0,313.9201,313.9972,313.7563,313.7659,4830.0
2023-12-07 11:50:00,325.61,325.75,325.44,325.75,20938.0,313.8045,313.9394,313.6406,313.9394,20938.0
2023-12-07 11:55:00,325.75,326.0,325.64,325.94,7055.0,313.9394,314.1803,313.8334,314.1225,7055.0
2023-12-07 12:00:00,325.97,326.28,325.95,326.08,16450.0,314.1514,314.4502,314.1321,314.2574,16450.0
2023-12-07 12:05:00,326.07,326.17,325.93,325.98,8075.0,314.2478,314.3442,314.1129,314.161,8075.0
2023-12-07 12:10:00,325.98,325.98,325.68,325.68,4343.0,314.161,314.161,313.8719,313.8719,4343.0
2023-12-07 12:15:00,325.64,326.09,325.48,325.98,19763.0,313.8334,314.2671,313.6792,314.161,19763.0
2023-12-07 12:20:00,325.96,326.11,325.73,326.0,13392.0,314.1418,314.2863,313.9201,314.1803,13392.0
2023-12-07 12:25:00,325.92,326.32,325.92,326.25,8088.0,314.1032,314.4887,314.1032,314.4213,8088.0
2023-12-07 12:30:00,326.24,326.42,326.17,326.42,12384.0,314.4116,314.5851,314.3442,314.5851,12384.0
2023-12-07 12:35:00,326.42,326.46,326.04,326.06,11525.0,314.5851,314.6236,314.2189,314.2381,11525.0
2023-12-07 12:40:00,326.04,326.19,326.03,326.09,10496.0,314.2189,314.3634,314.2092,314.2671,10496.0
2023-12-07 12:45:00,326.09,326.27,326.08,326.12,4033.0,314.2671,314.4405,314.2574,314.296,4033.0
2023-12-07 12:50:00,326.11,326.11,325.92,326.09,8949.0,314.2863,314.2863,314.1032,314.2671,8949.0
2023-12-07 12:55:00,326.05,326.23,326.0,326.0,6205.0,314.2285,314.402,314.1803,314.1803,6205.0
2023-12-07 13:00:00,325.99,326.36,325.99,326.15,6236.0,314.1707,314.5273,314.1707,314.3249,6236.0
2023-12-07 13:05:00,326.32,326.42,326.28,326.4,8580.0,314.4887,314.5851,314.4502,314.5658,8580.0
2023-12-07 13:10:00,326.41,326.46,326.32,326.35,5673.0,314.5754,314.6236,314.4887,314.5176,5673.0
2023-12-07 13:15:00,326.3,326.42,326.26,326.41,9500.0,314.4694,314.5851,314.4309,314.5754,9500.0
2023-12-07 13:20:00,326.4,326.46,326.27,326.45,12078.0,314.5658,314.6236,314.4405,314.614,12078.0
2023-12-07 13:25:00,326.44,326.57,326.33,326.4,14255.0,314.6044,314.7296,314.4983,314.5658,14255.0
2023-12-07 13:30:00,326.37,326.66,326.34,326.64,21967.0,314.5369,314.8164,314.508,314.7971,21967.0
2023-12-07 13:35:00,326.68,326.69,326.48,326.61,14745.0,314.8357,314.8453,314.6429,314.7682,14745.0
2023-12-07 13:40:00,326.6,326.87,326.51,326.86,16600.0,314.7586,315.0188,314.6718,315.0091,16600.0
2023-12-07 13:45:00,326.86,326.99,326.69,326.69,15420.0,315.0091,315.1344,314.8453,314.8453,15420.0
2023-12-07 13:50:00,326.71,326.93,326.6,326.77,9508.0,314.8646,315.0766,314.7586,314.9224,9508.0
2023-12-07 13:55:00,326.73,326.85,326.66,326.8,9167.0,314.8838,314.9995,314.8164,314.9513,9167.0
2023-12-07 14:00:00,326.85,326.92,326.76,326.91,8241.0,314.9995,315.067,314.9128,315.0573,8241.0
2023-12-07 14:05:00,326.84,327.18,326.82,327.11,11371.0,314.9899,315.3175,314.9706,315.2501,11371.0
2023-12-07 14:10:00,327.14,327.15,326.98,327.12,13201.0,315.279,315.2886,315.1248,315.2597,13201.0
2023-12-07 14:15:00,327.14,327.41,327.14,327.38,10363.0,315.279,315.5392,315.279,315.5103,10363.0
2023-12-07 14:20:00,327.37,327.41,327.06,327.12,19464.0,315.5006,315.5392,315.2019,315.2597,19464.0
2023-12-07 14:25:00,327.09,327.11,326.99,327.01,10382.0,315.2308,315.2501,315.1344,315.1537,10382.0
2023-12-07 14:30:00,327.04,327.07,326.86,326.91,13357.0,315.1826,315.2115,315.0091,315.0573,13357.0
2023-12-07 14:35:00,326.9,326.96,326.81,326.81,11082.0,315.0477,315.1055,314.9609,314.9609,11082.0
2023-12-07 14:40:00,326.84,326.89,326.55,326.57,7014.0,314.9899,315.038,314.7104,314.7296,7014.0
2023-12-07 14:45:00,326.56,326.8,326.48,326.74,11501.0,314.72,314.9513,314.6429,314.8935,11501.0
2023-12-07 14:50:00,326.75,326.84,326.57,326.62,7921.0,314.9031,314.9899,314.7296,314.7778,7921.0
2023-12-07 14:55:00,326.61,326.61,326.38,326.39,7430.0,314.7682,314.7682,314.5465,314.5562,7430.0
2023-12-07 15:00:00,326.39,326.65,326.39,326.59,7873.0,314.5562,314.8067,314.5562,314.7489,7873.0
2023-12-07 15:05:00,326.69,326.69,326.5,326.54,7907.0,314.8453,314.8453,314.6622,314.7007,7907.0
2023-12-07 15:10:00,326.56,326.58,326.42,326.5,11263.0,314.72,314.7393,314.5851,314.6622,11263.0
2023-12-07 15:15:00,326.46,326.55,326.37,326.41,13597.0,314.6236,314.7104,314.5369,314.5754,13597.0
2023-12-07 15:20:00,326.45,326.58,326.29,326.48,8261.0,314.614,314.7393,314.4598,314.6429,8261.0
2023-12-07 15:25:00,326.44,326.67,326.43,326.57,10328.0,314.6044,314.826,314.5947,314.7296,10328.0
2023-12-07 15:30:00,326.57,326.64,326.12,326.16,15155.0,314.7296,314.7971,314.296,314.3345,15155.0
2023-12-07 15:35:00,326.16,326.32,326.1,326.3,17615.0,314.3345,314.4887,314.2767,314.4694,17615.0
2023-12-07 15:40:00,326.32,326.4,326.18,326.31,17825.0,314.4887,314.5658,314.3538,314.4791,17825.0
2023-12-07 15:45:00,326.34,326.46,326.13,326.19,37112.0,314.508,314.6236,314.3056,314.3634,37112.0
2023-12-07 15:50:00,326.15,326.36,326.02,326.27,45484.0,314.3249,314.5273,314.1996,314.4405,45484.0
2023-12-07 15:55:00,326.19,326.33,326.01,326.01,112173.0,314.3634,314.4983,314.19,314.19,112173.0
2023-12-08 09:30:00,326.0,326.26,325.06,326.15,47530.0,314.1803,314.4309,313.2744,314.3249,47530.0
2023-12-08 09:35:00,326.21,326.22,325.5,325.5,18813.0,314.3827,314.3923,313.6984,313.6984,18813.0
2023-12-08 09:40:00,325.19,326.34,325.12,326.06,15254.0,313.3997,314.508,313.3322,314.2381,15254.0
2023-12-08 09:45:00,326.09,326.49,325.81,326.46,12309.0,314.2671,314.6525,313.9972,314.6236,12309.0
2023-12-08 09:50:00,326.42,326.42,325.75,325.82,17067.0,314.5851,314.5851,313.9394,314.0068,17067.0
2023-12-08 09:55:00,325.81,325.99,325.56,325.64,12184.0,313.9972,314.1707,313.7563,313.8334,12184.0
2023-12-08 10:00:00,325.84,327.0,325.8,326.81,20814.0,314.0261,315.1441,313.9876,314.9609,20814.0
2023-12-08 10:05:00,326.87,326.87,326.37,326.59,12774.0,315.0188,315.0188,314.5369,314.7489,12774.0
2023-12-08 10:10:00,326.59,326.82,326.45,326.77,6379.0,314.7489,314.9706,314.614,314.9224,6379.0
2023-12-08 10:15:00,326.83,327.03,326.7,326.81,17798.0,314.9802,315.173,314.8549,314.9609,17798.0
2023-12-08 10:20:00,326.8,327.0,326.57,327.0,17907.0,314.9513,315.1441,314.7296,315.1441,17907.0
2023-12-08 10:25:00,326.96,327.03,326.8,326.91,11230.0,315.1055,315.173,314.9513,315.0573,11230.0
2023-12-08 10:30:00,326.9,327.0,326.37,326.5,13098.0,315.0477,315.1441,314.5369,314.6622,13098.0
2023-12-08 10:35:00,326.43,326.5,325.86,326.04,15499.0,314.5947,314.6622,314.0454,314.2189,15499.0
2023-12-08 10:40:00,326.03,326.76,325.98,326.62,10765.0,314.2092,314.9128,314.161,314.7778,10765.0
2023-12-08 10:45:00,326.59,326.69,326.45,326.45,19422.0,314.7489,314.8453,314.614,314.614,19422.0
2023-12-08 10:50:00,326.43,326.8,326.42,326.73,10444.0,314.5947,314.9513,314.5851,314.8838,10444.0
2023-12-08 10:55:00,326.69,327.02,326.6,327.02,9245.0,314.8453,315.1633,314.7586,315.1633,9245.0
2023-12-08 11:00:00,327.05,327.05,326.66,326.77,10602.0,315.1922,315.1922,314.8164,314.9224,10602.0
2023-12-08 11:05:00,326.81,326.82,326.28,326.46,19333.0,314.9609,314.9706,314.4502,314.6236,19333.0
2023-12-08 11:10:00,326.42,326.43,325.95,326.03,11199.0,314.5851,314.5947,314.1321,314.2092,11199.0
2023-12-08 11:15:00,326.03,326.05,325.41,325.58,18168.0,314.2092,314.2285,313.6117,313.7755,18168.0
2023-12-08 11:20:00,325.6,325.62,325.35,325.56,18144.0,313.7948,313.8141,313.5539,313.7563,18144.0
2023-12-08 11:25:00,325.52,325.98,325.42,325.95,24976.0,313.7177,314.161,313.6213,314.1321,24976.0
2023-12-08 11:30:00,325.97,326.45,325.95,326.1,22359.0,314.1514,314.614,314.1321,314.2767,22359.0
2023-12-08 11:35:00,326.21,326.43,326.02,326.37,13604.0,314.3827,314.5947,314.1996,314.5369,13604.0
2023-12-08 11:40:00,326.3,326.54,326.15,326.54,14049.0,314.4694,314.7007,314.3249,314.7007,14049.0
2023-12-08 11:45:00,326.57,326.77,326.53,326.69,10488.0,314.7296,314.9224,314.6911,314.8453,10488.0
2023-12-08 11:50:00,326.76,326.89,326.64,326.89,12231.0,314.9128,315.038,314.7971,315.038,12231.0
2023-12-08 11:55:00,326.89,326.93,326.59,326.63,9576.0,315.038,315.0766,314.7489,314.7875,9576.0
2023-12-08 12:00:00,326.69,326.84,326.63,326.71,11438.0,314.8453,314.9899,314.7875,314.8646,11438.0
2023-12-08 12:05:00,326.7,326.87,326.65,326.75,11600.0,314.8549,315.0188,314.8067,314.9031,11600.0
2023-12-08 12:10:00,326.71,326.71,326.21,326.24,12609.0,314.8646,314.8646,314.3827,314.4116,12609.0
2023-12-08 12:15:00,326.27,326.62,326.12,326.54,23228.0,314.4405,314.7778,314.296,314.7007,23228.0
2023-12-08 12:20:00,326.55,326.75,326.55,326.56,20413.0,314.7104,314.9031,314.7104,314.72,20413.0
2023-12-08 12:25:00,326.55,326.6,326.27,326.45,9425.0,314.7104,314.7586,314.4405,314.614,9425.0
2023-12-08 12:30:00,326.62,326.63,326.14,326.36,8184.0,314.7778,314.7875,314.3152,314.5273,8184.0
2023-12-08 12:35:00,326.36,326.43,326.2,326.34,8524.0,314.5273,314.5947,314.3731,314.508,8524.0
2023-12-08 12:40:00,326.36,326.39,326.08,326.21,9668.0,314.5273,314.5562,314.2574,314.3827,9668.0
2023-12-08 12:45:00,326.14,326.14,325.9,326.02,11764.0,314.3152,314.3152,314.0839,314.1996,11764.0
2023-12-08 12:50:00,326.0,326.03,325.8,325.94,6556.0,314.1803,314.2092,313.9876,314.1225,6556.0
2023-12-08 12:55:00,325.96,325.98,325.77,325.79,7354.0,314.1418,314.161,313.9587,313.9779,7354.0
2023-12-08 13:00:00,325.74,325.81,325.61,325.66,7734.0,313.9297,313.9972,313.8045,313.8526,7734.0
2023-12-08 13:05:00,325.67,325.69,325.41,325.57,9009.0,313.8623,313.8816,313.6117,313.7659,9009.0
2023-12-08 13:10:00,325.51,325.86,325.51,325.86,17453.0,313.7081,314.0454,313.7081,314.0454,17453.0
2023-12-08 13:15:00,325.91,326.05,325.74,325.84,8812.0,314.0936,314.2285,313.9297,314.0261,8812.0
2023-12-08 13:20:00,325.84,326.04,325.77,325.97,8685.0,314.0261,314.2189,313.9587,314.1514,8685.0
2023-12-08 13:25:00,325.97,326.29,325.95,326.18,8555.0,314.1514,314.4598,314.1321,314.3538,8555.0
2023-12-08 13:30:00,326.2,326.2,325.91,326.17,7933.0,314.3731,314.3731,314.0936,314.3442,7933.0
2023-12-08 13:35:00,326.23,326.24,326.05,326.1,10210.0,314.402,314.4116,314.2285,314.2767,10210.0
2023-12-08 13:40:00,326.15,326.21,325.93,326.08,7229.0,314.3249,314.3827,314.1129,314.2574,7229.0
2023-12-08 13:45:00,326.06,326.34,325.98,326.34,14056.0,314.2381,314.508,314.161,314.508,14056.0
2023-12-08 13:50:00,326.34,326.43,326.26,326.33,8029.0,314.508,314.5947,314.4309,314.4983,8029.0
2023-12-08 13:55:00,326.32,326.53,326.3,326.46,7657.0,314.4887,314.6911,314.4694,314.6236,7657.0
2023-12-08 14:00:00,326.48,326.72,326.44,326.72,7403.0,314.6429,314.8742,314.6044,314.8742,7403.0
2023-12-08 14:05:00,326.71,326.74,326.52,326.54,7398.0,314.8646,314.8935,314.6815,314.7007,7398.0
2023-12-08 14:10:00,326.52,326.57,326.33,326.33,6303.0,314.6815,314.7296,314.4983,314.4983,6303.0
2023-12-08 14:15:00,326.39,326.63,326.36,326.61,5938.0,314.5562,314.7875,314.5273,314.7682,5938.0
2023-12-08 14:20:00,326.61,326.63,326.42,326.55,7783.0,314.7682,314.7875,314.5851,314.7104,7783.0
2023-12-08 14:25:00,326.53,326.73,326.37,326.63,9668.0,314.6911,314.8838,314.5369,314.7875,9668.0
2023-12-08 14:30:00,326.63,326.9,326.63,326.76,11176.0,314.7875,315.0477,314.7875,314.9128,11176.0
2023-12-08 14:35:00,326.79,326.79,326.57,326.75,9499.0,314.9417,314.9417,314.7296,314.9031,9499.0
2023-12-08 14:40:00,326.73,327.04,326.65,326.89,9674.0,314.8838,315.1826,314.8067,315.038,9674.0
2023-12-08 14:45:00,326.92,327.1,326.82,327.1,10569.0,315.067,315.2404,314.9706,315.2404,10569.0
2023-12-08 14:50:00,327.03,327.17,326.97,326.97,8005.0,315.173,315.3079,315.1151,315.1151,8005.0
2023-12-08 14:55:00,326.97,327.07,326.78,327.07,6954.0,315.1151,315.2115,314.932,315.2115,6954.0
2023-12-08 15:00:00,327.08,327.28,327.04,327.2,10394.0,315.2212,315.4139,315.1826,315.3368,10394.0
2023-12-08 15:05:00,327.1,327.1,326.69,326.81,12257.0,315.2404,315.2404,314.8453,314.9609,12257.0
2023-12-08 15:10:00,326.79,326.83,326.63,326.82,7377.0,314.9417,314.9802,314.7875,314.9706,7377.0
2023-12-08 15:15:00,326.79,326.93,326.64,326.64,8465.0,314.9417,315.0766,314.7971,314.7971,8465.0
2023-12-08 15:20:00,326.65,326.81,326.6,326.68,11524.0,314.8067,314.9609,314.7586,314.8357,11524.0
2023-12-08 15:25:00,326.67,326.98,326.66,326.89,23274.0,314.826,315.1248,314.8164,315.038,23274.0
2023-12-08 15:30:00,326.87,326.98,326.7,326.95,15859.0,315.0188,315.1248,314.8549,315.0959,15859.0
2023-12-08 15:35:00,326.92,327.22,326.87,327.16,20866.0,315.067,315.3561,315.0188,315.2983,20866.0
2023-12-08 15:40:00,327.16,327.19,326.95,327.07,22488.0,315.2983,315.3272,315.0959,315.2115,22488.0
2023-12-08 15:45:00,327.07,327.21,326.81,326.81,29986.0,315.2115,315.3464,314.9609,314.9609,29986.0
2023-12-08 15:50:00,326.68,326.96,326.46,326.73,54666.0,314.8357,315.1055,314.6236,314.8838,54666.0
2023-12-08 15:55:00,326.69,326.77,326.32,326.44,161872.0,314.8453,314.9224,314.4887,314.6044,161872.0
2023-12-11 09:30:00,329.81,329.97,328.81,328.82,86381.0,317.8522,318.0064,316.8884,316.8981,86381.0
2023-12-11 09:35:00,328.96,330.2,328.84,329.25,58406.0,317.033,318.228,316.9173,317.3125,58406.0
2023-12-11 09:40:00,329.33,330.51,329.23,330.4,23418.0,317.3896,318.5268,317.2932,318.4208,23418.0
2023-12-11 09:45:00,330.5,330.78,329.57,329.69,37416.0,318.5172,318.787,317.6209,317.7365,37416.0
2023-12-11 09:50:00,329.88,330.19,329.75,330.08,18407.0,317.9196,318.2184,317.7944,318.1124,18407.0
2023-12-11 09:55:00,330.09,330.11,329.54,329.84,21285.0,318.122,318.1413,317.592,317.8811,21285.0
2023-12-11 10:00:00,329.88,330.07,329.6,329.83,26971.0,317.9196,318.1027,317.6498,317.8715,26971.0
2023-12-11 10:05:00,329.77,329.98,329.3,329.58,16215.0,317.8136,318.016,317.3607,317.6305,16215.0
2023-12-11 10:10:00,329.55,330.31,329.5,330.31,22486.0,317.6016,318.334,317.5534,318.334,22486.0
2023-12-11 10:15:00,330.24,330.93,330.01,330.93,36975.0,318.2666,318.9316,318.0449,318.9316,36975.0
2023-12-11 10:20:00,330.94,331.35,330.73,331.06,29246.0,318.9412,319.3363,318.7388,319.0569,29246.0
2023-12-11 10:25:00,331.08,331.25,330.61,330.87,13447.0,319.0761,319.24,318.6232,318.8737,13447.0
2023-12-11 10:30:00,330.82,330.96,330.53,330.92,20015.0,318.8256,318.9605,318.5461,318.9219,20015.0
2023-12-11 10:35:00,330.93,331.07,330.76,330.99,21390.0,318.9316,319.0665,318.7677,318.9894,21390.0
2023-12-11 10:40:00,331.04,331.18,330.96,331.09,12938.0,319.0376,319.1725,318.9605,319.0858,12938.0
2023-12-11 10:45:00,331.03,331.16,330.88,331.0,12016.0,319.0279,319.1532,318.8834,318.999,12016.0
2023-12-11 10:50:00,330.96,331.16,330.72,330.8,16554.0,318.9605,319.1532,318.7292,318.8063,16554.0
2023-12-11 10:55:00,330.76,331.12,330.74,330.76,11831.0,318.7677,319.1147,318.7485,318.7677,11831.0
2023-12-11 11:00:00,330.77,331.2,330.75,330.98,18456.0,318.7774,319.1918,318.7581,318.9798,18456.0
2023-12-11 11:05:00,330.95,331.16,330.82,331.11,11228.0,318.9508,319.1532,318.8256,319.105,11228.0
2023-12-11 11:10:00,331.08,331.16,330.97,331.13,20072.0,319.0761,319.1532,318.9701,319.1243,20072.0
2023-12-11 11:15:00,331.03,331.21,330.58,331.14,26853.0,319.0279,319.2014,318.5943,319.134,26853.0
2023-12-11 11:20:00,331.13,331.44,331.02,331.34,11556.0,319.1243,319.4231,319.0183,319.3267,11556.0
2023-12-11 11:25:00,331.39,331.9,331.38,331.79,15136.0,319.3749,319.8664,319.3653,319.7604,15136.0
2023-12-11 11:30:00,331.8,331.88,331.37,331.47,17313.0,319.77,319.8471,319.3556,319.452,17313.0
2023-12-11 11:35:00,331.47,331.97,331.45,331.97,9208.0,319.452,319.9339,319.4327,319.9339,9208.0
2023-12-11 11:40:00,331.98,332.09,331.72,331.81,12593.0,319.9435,320.0495,319.6929,319.7797,12593.0
2023-12-11 11:45:00,331.86,331.96,331.54,331.58,16400.0,319.8278,319.9242,319.5195,319.558,16400.0
2023-12-11 11:50:00,331.65,331.86,331.55,331.57,9947.0,319.6255,319.8278,319.5291,319.5484,9947.0
2023-12-11 11:55:00,331.55,331.57,331.25,331.25,14895.0,319.5291,319.5484,319.24,319.24,14895.0
2023-12-11 12:00:00,331.32,331.32,330.58,330.78,29418.0,319.3074,319.3074,318.5943,318.787,29418.0
2023-12-11 12:05:00,330.74,330.9,330.52,330.77,22649.0,318.7485,318.9027,318.5364,318.7774,22649.0
2023-12-11 12:10:00,330.84,331.06,330.81,330.99,8601.0,318.8448,319.0569,318.8159,318.9894,8601.0
2023-12-11 12:15:00,330.93,331.16,330.84,331.13,8540.0,318.9316,319.1532,318.8448,319.1243,8540.0
2023-12-11 12:20:00,331.09,331.35,331.09,331.19,8780.0,319.0858,319.3363,319.0858,319.1821,8780.0
2023-12-11 12:25:00,331.2,331.2,330.99,331.02,5816.0,319.1918,319.1918,318.9894,319.0183,5816.0
2023-12-11 12:30:00,330.99,331.14,330.98,331.1,7705.0,318.9894,319.134,318.9798,319.0954,7705.0
2023-12-11 12:35:00,331.13,331.13,330.94,330.96,8175.0,319.1243,319.1243,318.9412,318.9605,8175.0
2023-12-11 12:40:00,330.98,331.24,330.97,331.22,10611.0,318.9798,319.2303,318.9701,319.2111,10611.0
2023-12-11 12:45:00,331.25,331.31,331.19,331.3,7909.0,319.24,319.2978,319.1821,319.2882,7909.0
2023-12-11 12:50:00,331.29,331.37,331.15,331.23,9405.0,319.2785,319.3556,319.1436,319.2207,9405.0
2023-12-11 12:55:00,331.24,331.26,331.02,331.25,11317.0,319.2303,319.2496,319.0183,319.24,11317.0
2023-12-11 13:00:00,331.26,331.74,331.07,331.71,15283.0,319.2496,319.7122,319.0665,319.6833,15283.0
2023-12-11 13:05:00,331.64,331.71,331.42,331.46,11332.0,319.6158,319.6833,319.4038,319.4424,11332.0
2023-12-11 13:10:00,331.48,331.5,331.38,331.4,6680.0,319.4616,319.4809,319.3653,319.3845,6680.0
2023-12-11 13:15:00,331.43,331.8,331.43,331.79,9727.0,319.4134,319.77,319.4134,319.7604,9727.0
2023-12-11 13:20:00,331.86,332.05,331.81,331.98,10065.0,319.8278,320.011,319.7797,319.9435,10065.0
2023-12-11 13:25:00,331.98,331.98,331.87,331.88,10212.0,319.9435,319.9435,319.8375,319.8471,10212.0
2023-12-11 13:30:00,331.92,332.05,331.9,332.01,9712.0,319.8857,320.011,319.8664,319.9724,9712.0
2023-12-11 13:35:00,332.03,332.05,331.92,331.95,9959.0,319.9917,320.011,319.8857,319.9146,9959.0
2023-12-11 13:40:00,331.94,332.03,331.83,331.88,11500.0,319.9049,319.9917,319.7989,319.8471,11500.0
2023-12-11 13:45:00,331.85,331.85,331.59,331.71,8844.0,319.8182,319.8182,319.5676,319.6833,8844.0
2023-12-11 13:50:00,331.69,331.79,331.61,331.77,8650.0,319.664,319.7604,319.5869,319.7411,8650.0
2023-12-11 13:55:00,331.78,331.79,331.53,331.59,12464.0,319.7508,319.7604,319.5098,319.5676,12464.0
2023-12-11 14:00:00,331.6,331.6,331.42,331.42,9889.0,319.5773,319.5773,319.4038,319.4038,9889.0
2023-12-11 14:05:00,331.4,331.4,331.22,331.27,11660.0,319.3845,319.3845,319.2111,319.2592,11660.0
2023-12-11 14:10:00,331.28,331.3,331.04,331.3,20326.0,319.2689,319.2882,319.0376,319.2882,20326.0
2023-12-11 14:15:00,331.31,331.39,331.08,331.09,14288.0,319.2978,319.3749,319.0761,319.0858,14288.0
2023-12-11 14:20:00,331.06,331.12,330.96,331.03,14864.0,319.0569,319.1147,318.9605,319.0279,14864.0
2023-12-11 14:25:00,331.02,331.04,330.86,331.03,12807.0,319.0183,319.0376,318.8641,319.0279,12807.0
2023-12-11 14:30:00,331.07,331.25,331.02,331.25,14478.0,319.0665,319.24,319.0183,319.24,14478.0
2023-12-11 14:35:00,331.23,331.46,331.14,331.36,12329.0,319.2207,319.4424,319.134,319.346,12329.0
2023-12-11 14:40:00,331.38,331.46,331.03,331.11,13131.0,319.3653,319.4424,319.0279,319.105,13131.0
2023-12-11 14:45:00,331.15,331.45,331.15,331.45,9574.0,319.1436,319.4327,319.1436,319.4327,9574.0
2023-12-11 14:50:00,331.45,331.45,331.05,331.13,14430.0,319.4327,319.4327,319.0472,319.1243,14430.0
2023-12-11 14:55:00,331.13,331.13,330.88,330.92,8895.0,319.1243,319.1243,318.8834,318.9219,8895.0
2023-12-11 15:00:00,330.92,330.95,330.71,330.84,11932.0,318.9219,318.9508,318.7195,318.8448,11932.0
2023-12-11 15:05:00,330.9,330.95,330.79,330.87,13519.0,318.9027,318.9508,318.7966,318.8737,13519.0
2023-12-11 15:10:00,330.86,330.92,330.7,330.86,18160.0,318.8641,318.9219,318.7099,318.8641,18160.0
2023-12-11 15:15:00,330.93,331.16,330.87,331.13,14611.0,318.9316,319.1532,318.8737,319.1243,14611.0
2023-12-11 15:20:00,331.14,331.29,331.1,331.23,10482.0,319.134,319.2785,319.0954,319.2207,10482.0
2023-12-11 15:25:00,331.23,331.28,330.98,330.98,19123.0,319.2207,319.2689,318.9798,318.9798,19123.0
2023-12-11 15:30:00,330.95,330.97,330.7,330.7,15063.0,318.9508,318.9701,318.7099,318.7099,15063.0
2023-12-11 15:35:00,330.7,330.98,330.61,330.83,19855.0,318.7099,318.9798,318.6232,318.8352,19855.0
2023-12-11 15:40:00,330.84,330.92,330.76,330.84,18480.0,318.8448,318.9219,318.7677,318.8448,18480.0
2023-12-11 15:45:00,330.81,331.04,330.79,330.86,23661.0,318.8159,319.0376,318.7966,318.8641,23661.0
2023-12-11 15:50:00,330.84,330.97,330.73,330.9,53405.0,318.8448,318.9701,318.7388,318.9027,53405.0
2023-12-11 15:55:00,330.91,331.5,330.91,331.24,134306.0,318.9123,319.4809,318.9123,319.2303,134306.0
2023-12-12 09:30:00,330.44,332.5,330.32,332.13,73849.0,318.4593,320.4446,318.3437,320.0881,73849.0
2023-12-12 09:35:00,332.13,332.7,332.13,332.5,22043.0,320.0881,320.6374,320.0881,320.4446,22043.0
2023-12-12 09:40:00,332.43,332.89,332.26,332.81,31812.0,320.3772,320.8205,320.2133,320.7434,31812.0
2023-12-12 09:45:00,332.79,332.9,332.29,332.51,22254.0,320.7241,320.8301,320.2423,320.4543,22254.0
2023-12-12 09:50:00,332.64,333.19,332.43,332.8,39368.0,320.5796,321.1096,320.3772,320.7338,39368.0
2023-12-12 09:55:00,332.68,332.84,331.76,331.9,24723.0,320.6181,320.7723,319.7315,319.8664,24723.0
2023-12-12 10:00:00,331.9,332.12,331.8,331.86,23812.0,319.8664,320.0784,319.77,319.8278,23812.0
2023-12-12 10:05:00,331.9,332.54,331.9,332.47,15622.0,319.8664,320.4832,319.8664,320.4157,15622.0
2023-12-12 10:10:00,332.44,332.75,332.27,332.36,14184.0,320.3868,320.6856,320.223,320.3097,14184.0
2023-12-12 10:15:00,332.38,332.54,332.28,332.43,18151.0,320.329,320.4832,320.2326,320.3772,18151.0
2023-12-12 10:20:00,332.45,332.87,332.42,332.77,14727.0,320.3965,320.8012,320.3675,320.7049,14727.0
2023-12-12 10:25:00,332.74,333.09,332.67,333.03,11542.0,320.6759,321.0133,320.6085,320.9554,11542.0
2023-12-12 10:30:00,333.02,333.02,332.74,332.8,11523.0,320.9458,320.9458,320.6759,320.7338,11523.0
2023-12-12 10:35:00,332.87,333.13,332.86,333.05,8412.0,320.8012,321.0518,320.7916,320.9747,8412.0
2023-12-12 10:40:00,333.08,333.39,332.86,333.33,19945.0,321.0036,321.3024,320.7916,321.2446,19945.0
2023-12-12 10:45:00,333.36,333.78,333.31,333.54,18277.0,321.2735,321.6782,321.2253,321.4469,18277.0
2023-12-12 10:50:00,333.5,333.73,333.2,333.73,14360.0,321.4084,321.63,321.1193,321.63,14360.0
2023-12-12 10:55:00,333.69,333.98,333.65,333.9,15125.0,321.5915,321.871,321.553,321.7939,15125.0
2023-12-12 11:00:00,333.94,333.94,333.5,333.5,13489.0,321.8324,321.8324,321.4084,321.4084,13489.0
2023-12-12 11:05:00,333.5,333.6,333.22,333.31,22506.0,321.4084,321.5048,321.1385,321.2253,22506.0
2023-12-12 11:10:00,333.27,333.74,333.26,333.68,11292.0,321.1867,321.6397,321.1771,321.5819,11292.0
2023-12-12 11:15:00,333.69,333.7,333.43,333.5,12364.0,321.5915,321.6011,321.3409,321.4084,12364.0
2023-12-12 11:20:00,333.49,333.6,333.37,333.46,10005.0,321.3988,321.5048,321.2831,321.3698,10005.0
2023-12-12 11:25:00,333.45,333.55,333.34,333.55,10654.0,321.3602,321.4566,321.2542,321.4566,10654.0
2023-12-12 11:30:00,333.59,333.65,333.38,333.58,8875.0,321.4951,321.553,321.2927,321.4855,8875.0
2023-12-12 11:35:00,333.56,333.97,333.55,333.89,10589.0,321.4662,321.8613,321.4566,321.7842,10589.0
2023-12-12 11:40:00,333.83,333.98,333.75,333.75,7102.0,321.7264,321.871,321.6493,321.6493,7102.0
2023-12-12 11:45:00,333.76,333.95,333.73,333.8,11740.0,321.659,321.8421,321.63,321.6975,11740.0
2023-12-12 11:50:00,333.83,333.92,333.72,333.72,7951.0,321.7264,321.8132,321.6204,321.6204,7951.0
2023-12-12 11:55:00,333.7,333.7,333.5,333.57,13312.0,321.6011,321.6011,321.4084,321.4759,13312.0
2023-12-12 12:00:00,333.47,333.56,333.39,333.49,6818.0,321.3795,321.4662,321.3024,321.3988,6818.0
2023-12-12 12:05:00,333.5,333.67,333.5,333.56,4070.0,321.4084,321.5722,321.4084,321.4662,4070.0
2023-12-12 12:10:00,333.6,333.82,333.57,333.74,29666.0,321.5048,321.7168,321.4759,321.6397,29666.0
2023-12-12 12:15:00,333.81,334.04,333.78,334.01,14754.0,321.7071,321.9288,321.6782,321.8999,14754.0
2023-12-12 12:20:00,334.0,334.28,333.95,333.98,14801.0,321.8903,322.1601,321.8421,321.871,14801.0
2023-12-12 12:25:00,333.98,334.05,333.91,333.94,10418.0,321.871,321.9384,321.8035,321.8324,10418.0
2023-12-12 12:30:00,333.96,334.01,333.8,333.9,11868.0,321.8517,321.8999,321.6975,321.7939,11868.0
2023-12-12 12:35:00,333.93,333.97,333.86,333.94,8273.0,321.8228,321.8613,321.7553,321.8324,8273.0
2023-12-12 12:40:00,333.92,334.02,333.89,334.01,14695.0,321.8132,321.9095,321.7842,321.8999,14695.0
2023-12-12 12:45:00,334.01,334.1,333.82,333.87,13765.0,321.8999,321.9866,321.7168,321.765,13765.0
2023-12-12 12:50:00,333.87,333.93,333.53,333.6,16400.0,321.765,321.8228,321.4373,321.5048,16400.0
2023-12-12 12:55:00,333.53,333.69,333.53,333.57,3476.0,321.4373,321.5915,321.4373,321.4759,3476.0
2023-12-12 13:00:00,333.67,334.08,333.52,334.0,33967.0,321.5722,321.9674,321.4277,321.8903,33967.0
2023-12-12 13:05:00,334.01,334.06,333.81,333.9,23076.0,321.8999,321.9481,321.7071,321.7939,23076.0
2023-12-12 13:10:00,333.93,334.04,333.87,334.01,13653.0,321.8228,321.9288,321.765,321.8999,13653.0
2023-12-12 13:15:00,334.07,334.21,334.05,334.16,8670.0,321.9577,322.0926,321.9384,322.0445,8670.0
2023-12-12 13:20:00,334.15,334.27,334.06,334.19,7018.0,322.0348,322.1505,321.9481,322.0734,7018.0
2023-12-12 13:25:00,334.23,334.32,334.07,334.11,10656.0,322.1119,322.1987,321.9577,321.9963,10656.0
2023-12-12 13:30:00,334.08,334.18,333.92,334.04,10274.0,321.9674,322.0637,321.8132,321.9288,10274.0
2023-12-12 13:35:00,334.06,334.15,334.02,334.11,5817.0,321.9481,322.0348,321.9095,321.9963,5817.0
2023-12-12 13:40:00,334.13,334.23,333.96,334.23,10188.0,322.0155,322.1119,321.8517,322.1119,10188.0
2023-12-12 13:45:00,334.18,334.44,334.15,334.44,21402.0,322.0637,322.3143,322.0348,322.3143,21402.0
2023-12-12 13:50:00,334.44,334.52,333.98,334.01,26936.0,322.3143,322.3914,321.871,321.8999,26936.0
2023-12-12 13:55:00,334.01,334.07,333.95,333.95,8192.0,321.8999,321.9577,321.8421,321.8421,8192.0
2023-12-12 14:00:00,333.93,334.09,333.86,334.02,9838.0,321.8228,321.977,321.7553,321.9095,9838.0
2023-12-12 14:05:00,333.98,334.0,333.79,333.87,15577.0,321.871,321.8903,321.6879,321.765,15577.0
2023-12-12 14:10:00,333.86,333.92,333.68,333.72,8102.0,321.7553,321.8132,321.5819,321.6204,8102.0
2023-12-12 14:15:00,333.7,333.85,333.66,333.85,7778.0,321.6011,321.7457,321.5626,321.7457,7778.0
2023-12-12 14:20:00,333.85,333.94,333.7,333.72,9301.0,321.7457,321.8324,321.6011,321.6204,9301.0
2023-12-12 14:25:00,333.72,333.8,333.67,333.67,7427.0,321.6204,321.6975,321.5722,321.5722,7427.0
2023-12-12 14:30:00,333.72,333.97,333.68,333.97,11970.0,321.6204,321.8613,321.5819,321.8613,11970.0
2023-12-12 14:35:00,333.94,333.96,333.81,333.84,6361.0,321.8324,321.8517,321.7071,321.7361,6361.0
2023-12-12 14:40:00,333.82,333.92,333.77,333.91,6833.0,321.7168,321.8132,321.6686,321.8035,6833.0
2023-12-12 14:45:00,333.89,334.18,333.83,334.08,9285.0,321.7842,322.0637,321.7264,321.9674,9285.0
2023-12-12 14:50:00,334.07,334.11,333.95,333.98,10381.0,321.9577,321.9963,321.8421,321.871,10381.0
2023-12-12 14:55:00,334.0,334.19,333.98,334.07,9059.0,321.8903,322.0734,321.871,321.9577,9059.0
2023-12-12 15:00:00,334.05,334.27,334.01,334.24,11012.0,321.9384,322.1505,321.8999,322.1216,11012.0
2023-12-12 15:05:00,334.2,334.39,334.15,334.19,11500.0,322.083,322.2661,322.0348,322.0734,11500.0
2023-12-12 15:10:00,334.18,334.27,334.03,334.15,9695.0,322.0637,322.1505,321.9192,322.0348,9695.0
2023-12-12 15:15:00,334.13,334.19,333.94,333.98,15358.0,322.0155,322.0734,321.8324,321.871,15358.0
2023-12-12 15:20:00,334.05,334.13,333.86,333.88,19397.0,321.9384,322.0155,321.7553,321.7746,19397.0
2023-12-12 15:25:00,333.87,333.93,333.71,333.72,13148.0,321.765,321.8228,321.6108,321.6204,13148.0
2023-12-12 15:30:00,333.75,333.77,333.59,333.65,18401.0,321.6493,321.6686,321.4951,321.553,18401.0
2023-12-12 15:35:00,333.65,333.65,333.25,333.25,23066.0,321.553,321.553,321.1675,321.1675,23066.0
2023-12-12 15:40:00,333.23,333.36,333.18,333.23,30088.0,321.1482,321.2735,321.1,321.1482,30088.0
2023-12-12 15:45:00,333.19,333.2,332.89,333.07,32009.0,321.1096,321.1193,320.8205,320.994,32009.0
2023-12-12 15:50:00,333.03,333.23,332.85,333.2,43485.0,320.9554,321.1482,320.782,321.1193,43485.0
2023-12-12 15:55:00,333.23,333.39,333.02,333.2,126501.0,321.1482,321.3024,320.9458,321.1193,126501.0
2023-12-13 09:30:00,334.9,335.36,332.34,333.1,83168.0,322.7576,323.201,320.2904,321.0229,83168.0
2023-12-13 09:35:00,333.05,333.11,332.0,333.07,12831.0,320.9747,321.0325,319.9628,320.994,12831.0
2023-12-13 09:40:00,333.21,333.48,332.94,333.29,15448.0,321.1289,321.3891,320.8687,321.206,15448.0
2023-12-13 09:45:00,333.4,334.11,333.25,334.04,14124.0,321.312,321.9963,321.1675,321.9288,14124.0
2023-12-13 09:50:00,334.04,334.45,333.92,334.27,7916.0,321.9288,322.3239,321.8132,322.1505,7916.0
2023-12-13 09:55:00,334.26,334.26,333.75,333.88,12955.0,322.1408,322.1408,321.6493,321.7746,12955.0
2023-12-13 10:00:00,333.8,333.8,332.56,332.56,31239.0,321.6975,321.6975,320.5025,320.5025,31239.0
2023-12-13 10:05:00,332.57,332.72,332.33,332.68,15567.0,320.5121,320.6567,320.2808,320.6181,15567.0
2023-12-13 10:10:00,332.74,332.81,332.64,332.8,12365.0,320.6759,320.7434,320.5796,320.7338,12365.0
2023-12-13 10:15:00,332.85,332.94,332.65,332.74,25157.0,320.782,320.8687,320.5892,320.6759,25157.0
2023-12-13 10:20:00,332.73,332.93,332.68,332.77,17118.0,320.6663,320.8591,320.6181,320.7049,17118.0
2023-12-13 10:25:00,332.77,332.94,332.68,332.68,19039.0,320.7049,320.8687,320.6181,320.6181,19039.0
2023-12-13 10:30:00,332.71,332.89,332.33,332.33,32502.0,320.647,320.8205,320.2808,320.2808,32502.0
2023-12-13 10:35:00,332.34,332.51,332.28,332.32,18287.0,320.2904,320.4543,320.2326,320.2712,18287.0
2023-12-13 10:40:00,332.34,332.62,332.3,332.61,25980.0,320.2904,320.5603,320.2519,320.5507,25980.0
2023-12-13 10:45:00,332.58,332.91,332.55,332.69,27138.0,320.5217,320.8398,320.4928,320.6278,27138.0
2023-12-13 10:50:00,332.67,333.21,332.67,332.95,40303.0,320.6085,321.1289,320.6085,320.8783,40303.0
2023-12-13 10:55:00,333.01,333.16,332.85,332.86,26197.0,320.9362,321.0807,320.782,320.7916,26197.0
2023-12-13 11:00:00,332.84,333.05,332.71,332.87,35279.0,320.7723,320.9747,320.647,320.8012,35279.0
2023-12-13 11:05:00,332.87,332.99,332.68,332.84,23841.0,320.8012,320.9169,320.6181,320.7723,23841.0
2023-12-13 11:10:00,332.92,332.94,332.77,332.87,6505.0,320.8494,320.8687,320.7049,320.8012,6505.0
2023-12-13 11:15:00,332.89,332.97,332.72,332.85,7791.0,320.8205,320.8976,320.6567,320.782,7791.0
2023-12-13 11:20:00,332.84,333.3,332.84,333.21,10124.0,320.7723,321.2156,320.7723,321.1289,10124.0
2023-12-13 11:25:00,333.18,333.22,332.73,332.79,8857.0,321.1,321.1385,320.6663,320.7241,8857.0
2023-12-13 11:30:00,332.82,332.82,332.34,332.56,11720.0,320.753,320.753,320.2904,320.5025,11720.0
2023-12-13 11:35:00,332.57,332.83,332.37,332.38,12280.0,320.5121,320.7627,320.3194,320.329,12280.0
2023-12-13 11:40:00,332.44,332.49,332.04,332.08,10065.0,320.3868,320.435,320.0013,320.0399,10065.0
2023-12-13 11:45:00,332.06,332.48,332.05,332.36,6291.0,320.0206,320.4254,320.011,320.3097,6291.0
2023-12-13 11:50:00,332.37,332.5,332.19,332.19,7283.0,320.3194,320.4446,320.1459,320.1459,7283.0
2023-12-13 11:55:00,332.14,332.39,332.1,332.2,17417.0,320.0977,320.3386,320.0591,320.1555,17417.0
2023-12-13 12:00:00,332.21,332.21,331.98,332.01,4810.0,320.1652,320.1652,319.9435,319.9724,4810.0
2023-12-13 12:05:00,332.04,332.11,331.91,332.1,7955.0,320.0013,320.0688,319.876,320.0591,7955.0
2023-12-13 12:10:00,332.09,332.32,332.09,332.31,6096.0,320.0495,320.2712,320.0495,320.2615,6096.0
2023-12-13 12:15:00,332.31,332.34,332.1,332.1,6632.0,320.2615,320.2904,320.0591,320.0591,6632.0
2023-12-13 12:20:00,332.15,332.21,332.05,332.19,6566.0,320.1073,320.1652,320.011,320.1459,6566.0
2023-12-13 12:25:00,332.2,332.25,332.1,332.21,5793.0,320.1555,320.2037,320.0591,320.1652,5793.0
2023-12-13 12:30:00,332.2,332.46,332.16,332.46,4677.0,320.1555,320.4061,320.117,320.4061,4677.0
2023-12-13 12:35:00,332.45,332.71,332.39,332.7,8875.0,320.3965,320.647,320.3386,320.6374,8875.0
2023-12-13 12:40:00,332.7,332.75,332.63,332.69,8001.0,320.6374,320.6856,320.5699,320.6278,8001.0
2023-12-13 12:45:00,332.78,332.78,332.55,332.68,4396.0,320.7145,320.7145,320.4928,320.6181,4396.0
2023-12-13 12:50:00,332.68,332.95,332.64,332.9,7481.0,320.6181,320.8783,320.5796,320.8301,7481.0
2023-12-13 12:55:00,332.91,332.95,332.63,332.69,11509.0,320.8398,320.8783,320.5699,320.6278,11509.0
2023-12-13 13:00:00,332.67,332.67,332.49,332.51,3786.0,320.6085,320.6085,320.435,320.4543,3786.0
2023-12-13 13:05:00,332.55,332.6,332.48,332.53,4990.0,320.4928,320.541,320.4254,320.4736,4990.0
2023-12-13 13:10:00,332.53,332.61,332.48,332.54,6924.0,320.4736,320.5507,320.4254,320.4832,6924.0
2023-12-13 13:15:00,332.57,332.61,332.43,332.5,4603.0,320.5121,320.5507,320.3772,320.4446,4603.0
2023-12-13 13:20:00,332.45,332.5,332.21,332.28,7632.0,320.3965,320.4446,320.1652,320.2326,7632.0
2023-12-13 13:25:00,332.24,332.36,332.19,332.32,6058.0,320.1941,320.3097,320.1459,320.2712,6058.0
2023-12-13 13:30:00,332.31,332.47,332.31,332.45,6838.0,320.2615,320.4157,320.2615,320.3965,6838.0
2023-12-13 13:35:00,332.47,332.47,332.35,332.43,4312.0,320.4157,320.4157,320.3001,320.3772,4312.0
2023-12-13 13:40:00,332.4,332.55,332.39,332.52,4983.0,320.3483,320.4928,320.3386,320.4639,4983.0
2023-12-13 13:45:00,332.55,332.82,332.55,332.73,6615.0,320.4928,320.753,320.4928,320.6663,6615.0
2023-12-13 13:50:00,332.7,332.97,332.68,332.97,7584.0,320.6374,320.8976,320.6181,320.8976,7584.0
2023-12-13 13:55:00,332.96,333.3,332.89,332.9,16280.0,320.888,321.2156,320.8205,320.8301,16280.0
2023-12-13 14:00:00,332.96,335.54,332.8,335.51,37870.0,320.888,323.3744,320.7338,323.3455,37870.0
2023-12-13 14:05:00,335.43,336.0,335.04,335.85,46886.0,323.2684,323.8177,322.8926,323.6732,46886.0
2023-12-13 14:10:00,335.81,336.33,335.59,336.22,31434.0,323.6346,324.1358,323.4226,324.0298,31434.0
2023-12-13 14:15:00,336.17,336.65,336.17,336.48,16907.0,323.9816,324.4442,323.9816,324.2803,16907.0
2023-12-13 14:20:00,336.54,336.93,336.52,336.87,19321.0,324.3382,324.714,324.3189,324.6562,19321.0
2023-12-13 14:25:00,336.88,337.66,336.78,337.56,21931.0,324.6658,325.4176,324.5695,325.3212,21931.0
2023-12-13 14:30:00,337.61,338.02,337.36,337.93,31310.0,325.3694,325.7645,325.1284,325.6778,31310.0
2023-12-13 14:35:00,337.95,338.47,337.93,338.37,28138.0,325.697,326.1982,325.6778,326.1018,28138.0
2023-12-13 14:40:00,338.37,339.69,338.33,339.69,58733.0,326.1018,327.374,326.0633,327.374,58733.0
2023-12-13 14:45:00,339.73,340.4,339.63,340.31,72219.0,327.4125,328.0582,327.3161,327.9715,72219.0
2023-12-13 14:50:00,340.27,340.96,340.02,340.79,50379.0,327.9329,328.5979,327.692,328.4341,50379.0
2023-12-13 14:55:00,340.77,341.62,340.72,341.38,49247.0,328.4148,329.234,328.3666,329.0027,49247.0
2023-12-13 15:00:00,341.36,342.88,341.34,342.86,47061.0,328.9834,330.4483,328.9641,330.429,47061.0
2023-12-13 15:05:00,342.89,343.36,342.82,343.23,72517.0,330.4579,330.9109,330.3905,330.7856,72517.0
2023-12-13 15:10:00,343.25,343.28,342.06,342.28,69513.0,330.8049,330.8338,329.658,329.8701,69513.0
2023-12-13 15:15:00,342.22,343.36,342.0,343.23,45378.0,329.8122,330.9109,329.6002,330.7856,45378.0
2023-12-13 15:20:00,343.24,343.72,342.56,342.73,79948.0,330.7952,331.2578,330.1399,330.3037,79948.0
2023-12-13 15:25:00,342.71,342.83,342.0,342.61,51254.0,330.2845,330.4001,329.6002,330.1881,51254.0
2023-12-13 15:30:00,342.63,342.9,342.19,342.81,45094.0,330.2074,330.4676,329.7833,330.3808,45094.0
2023-12-13 15:35:00,342.9,343.58,342.9,343.43,47912.0,330.4676,331.1229,330.4676,330.9784,47912.0
2023-12-13 15:40:00,343.46,343.84,343.22,343.71,46212.0,331.0073,331.3735,330.776,331.2482,46212.0
2023-12-13 15:45:00,343.69,343.76,343.36,343.6,63851.0,331.2289,331.2964,330.9109,331.1422,63851.0
2023-12-13 15:50:00,343.64,343.75,342.78,342.94,105333.0,331.1807,331.2868,330.3519,330.5061,105333.0
2023-12-13 15:55:00,342.94,343.66,342.55,343.64,277067.0,330.5061,331.2,330.1303,331.1807,277067.0
2023-12-14 09:30:00,349.74,350.89,348.0,349.29,257900.0,337.0596,338.1679,335.3827,336.6259,257900.0
2023-12-14 09:35:00,349.51,350.0,348.54,349.09,88074.0,336.8379,337.3102,335.9031,336.4331,88074.0
2023-12-14 09:40:00,349.12,349.94,348.72,349.94,50339.0,336.4621,337.2523,336.0766,337.2523,50339.0
2023-12-14 09:45:00,349.88,351.13,349.68,350.22,97592.0,337.1945,338.3992,337.0018,337.5222,97592.0
2023-12-14 09:50:00,350.22,350.5,349.24,349.91,53041.0,337.5222,337.792,336.5777,337.2234,53041.0
2023-12-14 09:55:00,349.92,350.8,349.66,350.69,57063.0,337.2331,338.0811,336.9825,337.9751,57063.0
2023-12-14 10:00:00,350.69,351.13,350.12,350.47,46445.0,337.9751,338.3992,337.4258,337.7631,46445.0
2023-12-14 10:05:00,350.45,350.45,349.67,349.77,72705.0,337.7438,337.7438,336.9921,337.0885,72705.0
2023-12-14 10:10:00,349.84,350.05,349.52,349.59,57948.0,337.156,337.3583,336.8476,336.915,57948.0
2023-12-14 10:15:00,349.55,349.63,348.58,348.64,44994.0,336.8765,336.9536,335.9416,335.9995,44994.0
2023-12-14 10:20:00,348.67,350.36,348.59,350.22,75471.0,336.0284,337.6571,335.9513,337.5222,75471.0
2023-12-14 10:25:00,350.29,350.93,350.19,350.57,58135.0,337.5896,338.2064,337.4933,337.8595,58135.0
2023-12-14 10:30:00,350.53,350.65,350.05,350.26,35832.0,337.8209,337.9366,337.3583,337.5607,35832.0
2023-12-14 10:35:00,350.24,350.42,349.58,350.42,34142.0,337.5415,337.7149,336.9054,337.7149,34142.0
2023-12-14 10:40:00,350.42,350.81,350.23,350.81,56905.0,337.7149,338.0908,337.5318,338.0908,56905.0
2023-12-14 10:45:00,350.84,351.22,350.75,351.15,57709.0,338.1197,338.4859,338.033,338.4185,57709.0
2023-12-14 10:50:00,351.15,351.68,350.87,350.87,84055.0,338.4185,338.9292,338.1486,338.1486,84055.0
2023-12-14 10:55:00,350.93,350.93,350.45,350.79,81018.0,338.2064,338.2064,337.7438,338.0715,81018.0
2023-12-14 11:00:00,350.79,350.79,350.25,350.29,35069.0,338.0715,338.0715,337.5511,337.5896,35069.0
2023-12-14 11:05:00,350.29,350.47,350.05,350.34,26741.0,337.5896,337.7631,337.3583,337.6378,26741.0
2023-12-14 11:10:00,350.31,350.77,350.22,350.22,55743.0,337.6089,338.0522,337.5222,337.5222,55743.0
2023-12-14 11:15:00,350.25,350.34,349.91,350.27,25603.0,337.5511,337.6378,337.2234,337.5704,25603.0
2023-12-14 11:20:00,350.3,350.5,350.12,350.45,21246.0,337.5993,337.792,337.4258,337.7438,21246.0
2023-12-14 11:25:00,350.53,350.54,350.0,350.0,32441.0,337.8209,337.8306,337.3102,337.3102,32441.0
2023-12-14 11:30:00,350.0,350.5,350.0,350.24,37366.0,337.3102,337.792,337.3102,337.5415,37366.0
2023-12-14 11:35:00,350.23,350.84,350.0,350.84,29395.0,337.5318,338.1197,337.3102,338.1197,29395.0
2023-12-14 11:40:00,350.79,351.34,350.79,351.29,45919.0,338.0715,338.6016,338.0715,338.5534,45919.0
2023-12-14 11:45:00,351.29,351.5,351.07,351.29,28689.0,338.5534,338.7558,338.3414,338.5534,28689.0
2023-12-14 11:50:00,351.29,351.5,351.16,351.25,57311.0,338.5534,338.7558,338.4281,338.5148,57311.0
2023-12-14 11:55:00,351.24,351.44,351.2,351.37,61487.0,338.5052,338.6979,338.4666,338.6305,61487.0
2023-12-14 12:00:00,351.37,351.67,351.15,351.56,131670.0,338.6305,338.9196,338.4185,338.8136,131670.0
2023-12-14 12:05:00,351.6,351.61,351.33,351.5,52421.0,338.8521,338.8618,338.5919,338.7558,52421.0
2023-12-14 12:10:00,351.5,351.75,351.42,351.45,34853.0,338.7558,338.9967,338.6787,338.7076,34853.0
2023-12-14 12:15:00,351.48,351.91,351.25,351.56,55874.0,338.7365,339.1509,338.5148,338.8136,55874.0
2023-12-14 12:20:00,351.58,351.7,351.02,351.12,20347.0,338.8329,338.9485,338.2932,338.3895,20347.0
2023-12-14 12:25:00,351.12,351.16,350.84,351.02,22325.0,338.3895,338.4281,338.1197,338.2932,22325.0
2023-12-14 12:30:00,351.03,351.19,350.9,351.15,23079.0,338.3028,338.457,338.1775,338.4185,23079.0
2023-12-14 12:35:00,351.17,351.47,350.92,351.27,75330.0,338.4377,338.7269,338.1968,338.5341,75330.0
2023-12-14 12:40:00,351.27,351.84,351.26,351.84,31146.0,338.5341,339.0834,338.5245,339.0834,31146.0
2023-12-14 12:45:00,351.88,352.24,351.83,352.24,22105.0,339.122,339.4689,339.0738,339.4689,22105.0
2023-12-14 12:50:00,352.26,352.71,352.23,352.67,20610.0,339.4882,339.9219,339.4593,339.8833,20610.0
2023-12-14 12:55:00,352.7,352.8,352.43,352.47,24369.0,339.9123,340.0086,339.652,339.6906,24369.0
2023-12-14 13:00:00,352.42,352.42,351.15,351.22,25717.0,339.6424,339.6424,338.4185,338.4859,25717.0
2023-12-14 13:05:00,351.22,351.54,351.15,351.44,26078.0,338.4859,338.7943,338.4185,338.6979,26078.0
2023-12-14 13:10:00,351.47,352.07,351.46,351.8,52844.0,338.7269,339.3051,338.7172,339.0449,52844.0
2023-12-14 13:15:00,351.82,352.06,351.72,351.8,32621.0,339.0642,339.2955,338.9678,339.0449,32621.0
2023-12-14 13:20:00,351.75,351.96,351.69,351.75,45843.0,338.9967,339.1991,338.9389,338.9967,45843.0
2023-12-14 13:25:00,351.74,351.83,351.48,351.73,45838.0,338.9871,339.0738,338.7365,338.9774,45838.0
2023-12-14 13:30:00,351.75,351.87,351.6,351.71,41811.0,338.9967,339.1124,338.8521,338.9582,41811.0
2023-12-14 13:35:00,351.69,351.8,351.62,351.73,23325.0,338.9389,339.0449,338.8714,338.9774,23325.0
2023-12-14 13:40:00,351.69,351.79,351.45,351.63,31040.0,338.9389,339.0353,338.7076,338.8811,31040.0
2023-12-14 13:45:00,351.67,351.69,351.08,351.1,25698.0,338.9196,338.9389,338.351,338.3703,25698.0
2023-12-14 13:50:00,351.06,351.18,350.23,350.49,26333.0,338.3317,338.4474,337.5318,337.7824,26333.0
2023-12-14 13:55:00,350.56,351.37,350.5,351.18,124320.0,337.8498,338.6305,337.792,338.4474,124320.0
2023-12-14 14:00:00,351.13,351.68,351.12,351.38,22519.0,338.3992,338.9292,338.3895,338.6401,22519.0
2023-12-14 14:05:00,351.43,351.8,351.34,351.79,21508.0,338.6883,339.0449,338.6016,339.0353,21508.0
2023-12-14 14:10:00,351.79,351.93,351.64,351.67,26357.0,339.0353,339.1702,338.8907,338.9196,26357.0
2023-12-14 14:15:00,351.62,351.86,351.58,351.75,17192.0,338.8714,339.1027,338.8329,338.9967,17192.0
2023-12-14 14:20:00,351.71,351.83,351.52,351.54,32488.0,338.9582,339.0738,338.775,338.7943,32488.0
2023-12-14 14:25:00,351.53,351.68,351.44,351.56,28687.0,338.7847,338.9292,338.6979,338.8136,28687.0
2023-12-14 14:30:00,351.6,351.88,351.5,351.75,46235.0,338.8521,339.122,338.7558,338.9967,46235.0
2023-12-14 14:35:00,351.75,351.81,351.36,351.36,30191.0,338.9967,339.0545,338.6208,338.6208,30191.0
2023-12-14 14:40:00,351.38,351.38,351.08,351.27,18474.0,338.6401,338.6401,338.351,338.5341,18474.0
2023-12-14 14:45:00,351.31,351.64,351.07,351.64,27652.0,338.5727,338.8907,338.3414,338.8907,27652.0
2023-12-14 14:50:00,351.66,351.93,351.54,351.93,26838.0,338.91,339.1702,338.7943,339.1702,26838.0
2023-12-14 14:55:00,351.91,352.46,351.89,352.38,24126.0,339.1509,339.681,339.1316,339.6039,24126.0
2023-12-14 15:00:00,352.35,352.77,352.33,352.34,31254.0,339.575,339.9797,339.5557,339.5653,31254.0
2023-12-14 15:05:00,352.34,352.58,352.19,352.44,31113.0,339.5653,339.7966,339.4208,339.6617,31113.0
2023-12-14 15:10:00,352.45,352.53,351.99,352.2,38524.0,339.6713,339.7484,339.228,339.4304,38524.0
2023-12-14 15:15:00,352.2,352.58,352.0,352.55,33155.0,339.4304,339.7966,339.2376,339.7677,33155.0
2023-12-14 15:20:00,352.54,353.07,352.51,352.85,35810.0,339.7581,340.2688,339.7291,340.0568,35810.0
2023-12-14 15:25:00,352.82,352.86,352.22,352.29,34378.0,340.0279,340.0665,339.4497,339.5171,34378.0
2023-12-14 15:30:00,352.3,352.36,351.98,351.98,47026.0,339.5268,339.5846,339.2184,339.2184,47026.0
2023-12-14 15:35:00,352.01,352.09,351.75,351.92,62734.0,339.2473,339.3244,338.9967,339.1605,62734.0
2023-12-14 15:40:00,351.95,352.02,351.67,351.78,50612.0,339.1895,339.2569,338.9196,339.0256,50612.0
2023-12-14 15:45:00,351.8,351.98,351.4,351.4,80568.0,339.0449,339.2184,338.6594,338.6594,80568.0
2023-12-14 15:50:00,351.37,351.82,351.34,351.67,122112.0,338.6305,339.0642,338.6016,338.9196,122112.0
2023-12-14 15:55:00,351.68,351.99,351.46,351.81,343080.0,338.9292,339.228,338.7172,339.0545,343080.0
2023-12-15 09:30:00,348.22,350.65,347.96,349.04,1579317.0,335.5947,337.9366,335.3441,336.385,1579317.0
2023-12-15 09:35:00,349.04,349.66,347.25,349.1,65332.0,336.385,336.9825,334.6599,336.4428,65332.0
2023-12-15 09:40:00,349.15,349.51,348.63,348.71,45698.0,336.491,336.8379,335.9898,336.0669,45698.0
2023-12-15 09:45:00,348.79,349.37,347.72,348.69,43315.0,336.144,336.703,335.1128,336.0476,43315.0
2023-12-15 09:50:00,348.69,348.81,346.75,347.73,58556.0,336.0476,336.1633,334.178,335.1225,58556.0
2023-12-15 09:55:00,347.9,348.23,346.88,347.25,48931.0,335.2863,335.6043,334.3033,334.6599,48931.0
2023-12-15 10:00:00,347.34,348.5,347.33,348.0,53910.0,334.7466,335.8645,334.737,335.3827,53910.0
2023-12-15 10:05:00,348.1,348.27,347.76,348.22,31421.0,335.479,335.6429,335.1514,335.5947,31421.0
2023-12-15 10:10:00,348.19,348.39,348.07,348.22,33821.0,335.5658,335.7585,335.4501,335.5947,33821.0
2023-12-15 10:15:00,348.23,348.23,347.61,348.1,32133.0,335.6043,335.6043,335.0068,335.479,32133.0
2023-12-15 10:20:00,348.18,349.34,348.18,349.21,20056.0,335.5561,336.6741,335.5561,336.5488,20056.0
2023-12-15 10:25:00,349.21,350.24,349.14,349.82,24493.0,336.5488,337.5415,336.4813,337.1367,24493.0
2023-12-15 10:30:00,349.85,350.36,349.76,350.23,21471.0,337.1656,337.6571,337.0789,337.5318,21471.0
2023-12-15 10:35:00,350.27,350.29,349.51,349.76,23367.0,337.5704,337.5896,336.8379,337.0789,23367.0
2023-12-15 10:40:00,349.77,349.87,349.47,349.51,33558.0,337.0885,337.1849,336.7994,336.8379,33558.0
2023-12-15 10:45:00,349.44,349.77,349.35,349.67,17382.0,336.7705,337.0885,336.6837,336.9921,17382.0
2023-12-15 10:50:00,349.7,350.45,349.56,350.41,20964.0,337.021,337.7438,336.8861,337.7053,20964.0
2023-12-15 10:55:00,350.39,351.5,350.29,351.24,31331.0,337.686,338.7558,337.5896,338.5052,31331.0
2023-12-15 11:00:00,351.33,351.95,351.33,351.92,18184.0,338.5919,339.1895,338.5919,339.1605,18184.0
2023-12-15 11:05:00,351.94,352.33,351.55,352.31,34170.0,339.1798,339.5557,338.804,339.5364,34170.0
2023-12-15 11:10:00,352.32,353.2,352.24,353.2,45025.0,339.546,340.3941,339.4689,340.3941,45025.0
2023-12-15 11:15:00,353.2,353.55,353.09,353.41,41948.0,340.3941,340.7314,340.2881,340.5965,41948.0
2023-12-15 11:20:00,353.32,353.36,352.44,352.53,41547.0,340.5098,340.5483,339.6617,339.7484,41547.0
2023-12-15 11:25:00,352.6,352.61,352.39,352.52,18348.0,339.8159,339.8255,339.6135,339.7388,18348.0
2023-12-15 11:30:00,352.44,353.07,352.16,353.07,19751.0,339.6617,340.2688,339.3918,340.2688,19751.0
2023-12-15 11:35:00,352.96,353.2,352.85,352.85,25217.0,340.1628,340.3941,340.0568,340.0568,25217.0
2023-12-15 11:40:00,352.93,353.18,352.66,353.14,16324.0,340.1339,340.3749,339.8737,340.3363,16324.0
2023-12-15 11:45:00,353.13,353.23,352.8,352.88,26040.0,340.3267,340.423,340.0086,340.0857,26040.0
2023-12-15 11:50:00,352.89,353.19,352.7,352.84,12685.0,340.0954,340.3845,339.9123,340.0472,12685.0
2023-12-15 11:55:00,352.8,353.44,352.69,353.33,17731.0,340.0086,340.6254,339.9026,340.5194,17731.0
2023-12-15 12:00:00,353.33,353.66,353.25,353.37,19956.0,340.5194,340.8375,340.4423,340.558,19956.0
2023-12-15 12:05:00,353.37,353.76,353.37,353.68,13241.0,340.558,340.9338,340.558,340.8567,13241.0
2023-12-15 12:10:00,353.69,354.0,353.19,353.22,24439.0,340.8664,341.1651,340.3845,340.4134,24439.0
2023-12-15 12:15:00,353.21,353.21,352.53,352.64,46085.0,340.4038,340.4038,339.7484,339.8544,46085.0
2023-12-15 12:20:00,352.64,352.78,352.48,352.56,22115.0,339.8544,339.9894,339.7002,339.7773,22115.0
2023-12-15 12:25:00,352.54,352.97,352.46,352.96,11510.0,339.7581,340.1725,339.681,340.1628,11510.0
2023-12-15 12:30:00,353.02,353.45,352.85,353.45,18146.0,340.2207,340.6351,340.0568,340.6351,18146.0
2023-12-15 12:35:00,353.49,353.49,352.66,352.94,15038.0,340.6736,340.6736,339.8737,340.1436,15038.0
2023-12-15 12:40:00,353.07,353.15,352.91,353.05,8150.0,340.2688,340.3459,340.1146,340.2496,8150.0
2023-12-15 12:45:00,353.0,353.59,352.99,353.56,21238.0,340.2014,340.77,340.1917,340.7411,21238.0
2023-12-15 12:50:00,353.63,353.75,353.38,353.49,13236.0,340.8085,340.9242,340.5676,340.6736,13236.0
2023-12-15 12:55:00,353.52,353.66,353.05,353.14,21114.0,340.7025,340.8375,340.2496,340.3363,21114.0
2023-12-15 13:00:00,353.11,353.6,353.02,353.45,22205.0,340.3074,340.7796,340.2207,340.6351,22205.0
2023-12-15 13:05:00,353.56,353.7,353.37,353.52,28488.0,340.7411,340.876,340.558,340.7025,28488.0
2023-12-15 13:10:00,353.54,353.62,353.33,353.34,15527.0,340.7218,340.7989,340.5194,340.5291,15527.0
2023-12-15 13:15:00,353.33,353.34,352.92,352.99,38781.0,340.5194,340.5291,340.1243,340.1917,38781.0
2023-12-15 13:20:00,353.03,353.39,352.86,353.19,22773.0,340.2303,340.5772,340.0665,340.3845,22773.0
2023-12-15 13:25:00,353.2,353.64,353.14,353.64,12963.0,340.3941,340.8182,340.3363,340.8182,12963.0
2023-12-15 13:30:00,353.64,353.66,353.19,353.28,17959.0,340.8182,340.8375,340.3845,340.4712,17959.0
2023-12-15 13:35:00,353.26,353.34,352.58,352.6,11764.0,340.452,340.5291,339.7966,339.8159,11764.0
2023-12-15 13:40:00,352.57,352.64,351.86,351.93,30548.0,339.787,339.8544,339.1027,339.1702,30548.0
2023-12-15 13:45:00,351.93,352.39,351.73,352.35,15430.0,339.1702,339.6135,338.9774,339.575,15430.0
2023-12-15 13:50:00,352.34,352.43,352.13,352.32,19537.0,339.5653,339.652,339.3629,339.546,19537.0
2023-12-15 13:55:00,352.39,352.53,352.14,352.53,21875.0,339.6135,339.7484,339.3726,339.7484,21875.0
2023-12-15 14:00:00,352.47,352.95,352.39,352.72,15484.0,339.6906,340.1532,339.6135,339.9315,15484.0
2023-12-15 14:05:00,352.67,352.74,352.47,352.63,15909.0,339.8833,339.9508,339.6906,339.8448,15909.0
2023-12-15 14:10:00,352.55,352.73,352.33,352.52,13167.0,339.7677,339.9412,339.5557,339.7388,13167.0
2023-12-15 14:15:00,352.52,352.87,352.4,352.61,18008.0,339.7388,340.0761,339.6231,339.8255,18008.0
2023-12-15 14:20:00,352.63,352.64,352.24,352.29,8443.0,339.8448,339.8544,339.4689,339.5171,8443.0
2023-12-15 14:25:00,352.31,352.42,352.2,352.29,21424.0,339.5364,339.6424,339.4304,339.5171,21424.0
2023-12-15 14:30:00,352.34,352.6,352.3,352.53,19140.0,339.5653,339.8159,339.5268,339.7484,19140.0
2023-12-15 14:35:00,352.51,352.79,352.5,352.73,9389.0,339.7291,339.999,339.7195,339.9412,9389.0
2023-12-15 14:40:00,352.75,352.81,352.5,352.56,13593.0,339.9604,340.0183,339.7195,339.7773,13593.0
2023-12-15 14:45:00,352.55,352.59,352.18,352.34,36938.0,339.7677,339.8062,339.4111,339.5653,36938.0
2023-12-15 14:50:00,352.4,352.46,352.25,352.28,20589.0,339.6231,339.681,339.4786,339.5075,20589.0
2023-12-15 14:55:00,352.3,352.33,351.67,351.98,17477.0,339.5268,339.5557,338.9196,339.2184,17477.0
2023-12-15 15:00:00,352.02,352.4,351.98,352.26,12422.0,339.2569,339.6231,339.2184,339.4882,12422.0
2023-12-15 15:05:00,352.27,352.27,352.12,352.15,10162.0,339.4979,339.4979,339.3533,339.3822,10162.0
2023-12-15 15:10:00,352.17,352.33,351.94,352.06,12323.0,339.4015,339.5557,339.1798,339.2955,12323.0
2023-12-15 15:15:00,352.0,352.49,351.99,352.49,12196.0,339.2376,339.7099,339.228,339.7099,12196.0
2023-12-15 15:20:00,352.49,353.03,352.47,352.91,17226.0,339.7099,340.2303,339.6906,340.1146,17226.0
2023-12-15 15:25:00,352.94,353.23,352.83,353.22,17493.0,340.1436,340.423,340.0375,340.4134,17493.0
2023-12-15 15:30:00,353.25,353.54,353.18,353.39,34372.0,340.4423,340.7218,340.3749,340.5772,34372.0
2023-12-15 15:35:00,353.39,353.75,353.16,353.37,32990.0,340.5772,340.9242,340.3556,340.558,32990.0
2023-12-15 15:40:00,353.35,353.68,353.3,353.68,37853.0,340.5387,340.8567,340.4905,340.8567,37853.0
2023-12-15 15:45:00,353.65,354.09,353.63,353.82,98383.0,340.8278,341.2519,340.8085,340.9917,98383.0
2023-12-15 15:50:00,353.86,354.24,353.06,354.12,113728.0,341.0302,341.3964,340.2592,341.2808,113728.0
2023-12-15 15:55:00,354.15,354.38,353.19,353.57,398483.0,341.3097,341.5313,340.3845,340.7507,398483.0
2023-12-18 09:30:00,353.71,354.92,353.01,353.28,82270.0,340.8856,342.0518,340.211,340.4712,82270.0
2023-12-18 09:35:00,353.14,354.36,352.82,354.31,30386.0,340.3363,341.5121,340.0279,341.4639,30386.0
2023-12-18 09:40:00,354.27,354.27,353.06,353.68,22847.0,341.4253,341.4253,340.2592,340.8567,22847.0
2023-12-18 09:45:00,353.68,353.68,352.62,353.34,32621.0,340.8567,340.8567,339.8352,340.5291,32621.0
2023-12-18 09:50:00,353.23,353.38,352.24,352.58,22888.0,340.423,340.5676,339.4689,339.7966,22888.0
2023-12-18 09:55:00,352.55,352.63,351.79,352.3,33481.0,339.7677,339.8448,339.0353,339.5268,33481.0
2023-12-18 10:00:00,352.36,352.36,351.46,351.52,34122.0,339.5846,339.5846,338.7172,338.775,34122.0
2023-12-18 10:05:00,351.52,351.81,351.47,351.69,44736.0,338.775,339.0545,338.7269,338.9389,44736.0
2023-12-18 10:10:00,351.71,351.95,351.5,351.79,34051.0,338.9582,339.1895,338.7558,339.0353,34051.0
2023-12-18 10:15:00,351.76,352.52,351.74,352.49,30864.0,339.0063,339.7388,338.9871,339.7099,30864.0
2023-12-18 10:20:00,352.47,352.82,352.13,352.28,19163.0,339.6906,340.0279,339.3629,339.5075,19163.0
2023-12-18 10:25:00,352.3,352.52,352.18,352.52,18480.0,339.5268,339.7388,339.4111,339.7388,18480.0
2023-12-18 10:30:00,352.43,352.48,351.97,352.23,33440.0,339.652,339.7002,339.2087,339.4593,33440.0
2023-12-18 10:35:00,352.29,352.35,351.93,352.01,18694.0,339.5171,339.575,339.1702,339.2473,18694.0
2023-12-18 10:40:00,351.93,352.25,351.87,352.16,14430.0,339.1702,339.4786,339.1124,339.3918,14430.0
2023-12-18 10:45:00,352.19,352.19,351.89,352.06,18146.0,339.4208,339.4208,339.1316,339.2955,18146.0
2023-12-18 10:50:00,352.01,352.01,351.59,351.73,21887.0,339.2473,339.2473,338.8425,338.9774,21887.0
2023-12-18 10:55:00,351.73,351.93,351.67,351.91,13386.0,338.9774,339.1702,338.9196,339.1509,13386.0
2023-12-18 11:00:00,351.88,351.94,351.62,351.78,30556.0,339.122,339.1798,338.8714,339.0256,30556.0
2023-12-18 11:05:00,351.76,351.91,351.73,351.75,15575.0,339.0063,339.1509,338.9774,338.9967,15575.0
2023-12-18 11:10:00,351.76,352.18,351.73,352.01,30130.0,339.0063,339.4111,338.9774,339.2473,30130.0
2023-12-18 11:15:00,351.99,352.08,351.78,352.0,18020.0,339.228,339.3147,339.0256,339.2376,18020.0
2023-12-18 11:20:00,352.03,352.11,351.8,351.91,18661.0,339.2666,339.3437,339.0449,339.1509,18661.0
2023-12-18 11:25:00,351.95,352.37,351.8,352.3,14528.0,339.1895,339.5942,339.0449,339.5268,14528.0
2023-12-18 11:30:00,352.27,352.41,351.87,351.96,25997.0,339.4979,339.6328,339.1124,339.1991,25997.0
2023-12-18 11:35:00,351.93,351.93,351.57,351.77,15254.0,339.1702,339.1702,338.8232,339.016,15254.0
2023-12-18 11:40:00,351.72,352.04,351.69,352.04,12230.0,338.9678,339.2762,338.9389,339.2762,12230.0
2023-12-18 11:45:00,352.07,352.31,351.92,352.07,11948.0,339.3051,339.5364,339.1605,339.3051,11948.0
2023-12-18 11:50:00,352.07,352.23,351.84,352.01,13435.0,339.3051,339.4593,339.0834,339.2473,13435.0
2023-12-18 11:55:00,351.97,352.18,351.92,352.18,17812.0,339.2087,339.4111,339.1605,339.4111,17812.0
2023-12-18 12:00:00,352.22,352.35,351.95,352.02,7834.0,339.4497,339.575,339.1895,339.2569,7834.0
2023-12-18 12:05:00,351.98,351.99,351.6,351.65,5670.0,339.2184,339.228,338.8521,338.9003,5670.0
2023-12-18 12:10:00,351.71,351.79,351.6,351.67,10612.0,338.9582,339.0353,338.8521,338.9196,10612.0
2023-12-18 12:15:00,351.71,351.83,351.62,351.8,15152.0,338.9582,339.0738,338.8714,339.0449,15152.0
2023-12-18 12:20:00,351.82,351.83,351.68,351.7,7488.0,339.0642,339.0738,338.9292,338.9485,7488.0
2023-12-18 12:25:00,351.72,351.79,351.63,351.74,9423.0,338.9678,339.0353,338.8811,338.9871,9423.0
2023-12-18 12:30:00,351.75,351.87,351.61,351.72,17569.0,338.9967,339.1124,338.8618,338.9678,17569.0
2023-12-18 12:35:00,351.8,352.14,351.75,352.08,15803.0,339.0449,339.3726,338.9967,339.3147,15803.0
2023-12-18 12:40:00,352.03,352.18,351.93,352.09,5203.0,339.2666,339.4111,339.1702,339.3244,5203.0
2023-12-18 12:45:00,352.13,352.45,352.06,352.39,15837.0,339.3629,339.6713,339.2955,339.6135,15837.0
2023-12-18 12:50:00,352.44,352.72,352.35,352.69,28243.0,339.6617,339.9315,339.575,339.9026,28243.0
2023-12-18 12:55:00,352.66,352.88,352.54,352.8,19631.0,339.8737,340.0857,339.7581,340.0086,19631.0
2023-12-18 13:00:00,352.83,352.85,352.11,352.12,12005.0,340.0375,340.0568,339.3437,339.3533,12005.0
2023-12-18 13:05:00,352.17,352.32,352.0,352.23,15000.0,339.4015,339.546,339.2376,339.4593,15000.0
2023-12-18 13:10:00,352.14,352.2,351.98,352.0,4999.0,339.3726,339.4304,339.2184,339.2376,4999.0
2023-12-18 13:15:00,352.0,352.14,351.87,351.9,14800.0,339.2376,339.3726,339.1124,339.1413,14800.0
2023-12-18 13:20:00,351.86,352.21,351.8,352.09,12031.0,339.1027,339.44,339.0449,339.3244,12031.0
2023-12-18 13:25:00,352.09,352.18,351.91,352.0,11791.0,339.3244,339.4111,339.1509,339.2376,11791.0
2023-12-18 13:30:00,351.94,352.13,351.85,351.99,9286.0,339.1798,339.3629,339.0931,339.228,9286.0
2023-12-18 13:35:00,352.02,352.07,351.85,351.89,9958.0,339.2569,339.3051,339.0931,339.1316,9958.0
2023-12-18 13:40:00,351.97,352.08,351.86,351.94,12092.0,339.2087,339.3147,339.1027,339.1798,12092.0
2023-12-18 13:45:00,351.93,351.97,351.66,351.68,8981.0,339.1702,339.2087,338.91,338.9292,8981.0
2023-12-18 13:50:00,351.72,351.82,351.52,351.55,16376.0,338.9678,339.0642,338.775,338.804,16376.0
2023-12-18 13:55:00,351.55,351.72,351.36,351.52,18516.0,338.804,338.9678,338.6208,338.775,18516.0
2023-12-18 14:00:00,351.49,351.61,351.26,351.28,24742.0,338.7461,338.8618,338.5245,338.5437,24742.0
2023-12-18 14:05:00,351.21,351.21,350.87,351.13,18469.0,338.4763,338.4763,338.1486,338.3992,18469.0
2023-12-18 14:10:00,351.13,351.26,351.0,351.25,18645.0,338.3992,338.5245,338.2739,338.5148,18645.0
2023-12-18 14:15:00,351.21,351.24,351.0,351.06,17216.0,338.4763,338.5052,338.2739,338.3317,17216.0
2023-12-18 14:20:00,351.06,351.46,351.05,351.38,14914.0,338.3317,338.7172,338.3221,338.6401,14914.0
2023-12-18 14:25:00,351.41,351.42,350.95,351.04,25880.0,338.669,338.6787,338.2257,338.3124,25880.0
2023-12-18 14:30:00,351.04,351.04,350.54,350.87,24430.0,338.3124,338.3124,337.8306,338.1486,24430.0
2023-12-18 14:35:00,350.86,351.39,350.81,351.33,18954.0,338.139,338.6498,338.0908,338.5919,18954.0
2023-12-18 14:40:00,351.33,351.62,351.28,351.55,24279.0,338.5919,338.8714,338.5437,338.804,24279.0
2023-12-18 14:45:00,351.51,351.6,351.26,351.36,23146.0,338.7654,338.8521,338.5245,338.6208,23146.0
2023-12-18 14:50:00,351.4,351.61,351.29,351.49,12576.0,338.6594,338.8618,338.5534,338.7461,12576.0
2023-12-18 14:55:00,351.5,351.52,351.4,351.44,9530.0,338.7558,338.775,338.6594,338.6979,9530.0
2023-12-18 15:00:00,351.44,351.47,351.06,351.06,14594.0,338.6979,338.7269,338.3317,338.3317,14594.0
2023-12-18 15:05:00,351.08,351.17,350.73,350.91,19343.0,338.351,338.4377,338.0137,338.1872,19343.0
2023-12-18 15:10:00,350.91,351.01,350.8,350.95,14614.0,338.1872,338.2835,338.0811,338.2257,14614.0
2023-12-18 15:15:00,350.92,351.1,350.82,350.98,18199.0,338.1968,338.3703,338.1004,338.2546,18199.0
2023-12-18 15:20:00,350.95,351.12,350.93,350.95,10538.0,338.2257,338.3895,338.2064,338.2257,10538.0
2023-12-18 15:25:00,350.95,350.99,350.77,350.77,12233.0,338.2257,338.2643,338.0522,338.0522,12233.0
2023-12-18 15:30:00,350.74,350.84,350.46,350.58,18672.0,338.0233,338.1197,337.7535,337.8691,18672.0
2023-12-18 15:35:00,350.59,350.71,350.39,350.53,15226.0,337.8788,337.9944,337.686,337.8209,15226.0
2023-12-18 15:40:00,350.51,350.64,350.35,350.52,23623.0,337.8017,337.9269,337.6475,337.8113,23623.0
2023-12-18 15:45:00,350.57,351.04,350.57,350.75,41421.0,337.8595,338.3124,337.8595,338.033,41421.0
2023-12-18 15:50:00,350.76,350.79,350.32,350.6,49500.0,338.0426,338.0715,337.6186,337.8884,49500.0
2023-12-18 15:55:00,350.63,350.84,350.38,350.72,150191.0,337.9173,338.1197,337.6764,338.004,150191.0
2023-12-19 09:30:00,351.46,352.11,351.01,351.05,62515.0,338.7172,339.3437,338.2835,338.3221,62515.0
2023-12-19 09:35:00,351.03,351.54,350.4,351.16,28645.0,338.3028,338.7943,337.6957,338.4281,28645.0
2023-12-19 09:40:00,351.23,351.77,351.12,351.56,18959.0,338.4956,339.016,338.3895,338.8136,18959.0
2023-12-19 09:45:00,351.71,352.69,351.46,352.42,25477.0,338.9582,339.9026,338.7172,339.6424,25477.0
2023-12-19 09:50:00,352.5,352.63,352.08,352.41,24248.0,339.7195,339.8448,339.3147,339.6328,24248.0
2023-12-19 09:55:00,352.52,352.54,352.06,352.28,23405.0,339.7388,339.7581,339.2955,339.5075,23405.0
2023-12-19 10:00:00,352.22,352.39,351.59,351.93,31371.0,339.4497,339.6135,338.8425,339.1702,31371.0
2023-12-19 10:05:00,352.09,352.21,351.78,352.03,13382.0,339.3244,339.44,339.0256,339.2666,13382.0
2023-12-19 10:10:00,352.08,352.41,351.88,352.38,23739.0,339.3147,339.6328,339.122,339.6039,23739.0
2023-12-19 10:15:00,352.32,352.56,352.25,352.44,11772.0,339.546,339.7773,339.4786,339.6617,11772.0
2023-12-19 10:20:00,352.43,352.57,352.26,352.54,28142.0,339.652,339.787,339.4882,339.7581,28142.0
2023-12-19 10:25:00,352.59,352.96,352.43,352.56,20076.0,339.8062,340.1628,339.652,339.7773,20076.0
2023-12-19 10:30:00,352.58,352.61,352.23,352.36,13014.0,339.7966,339.8255,339.4593,339.5846,13014.0
2023-12-19 10:35:00,352.23,352.54,351.94,352.49,15629.0,339.4593,339.7581,339.1798,339.7099,15629.0
2023-12-19 10:40:00,352.48,352.71,352.25,352.3,11208.0,339.7002,339.9219,339.4786,339.5268,11208.0
2023-12-19 10:45:00,352.24,352.38,352.01,352.07,11188.0,339.4689,339.6039,339.2473,339.3051,11188.0
2023-12-19 10:50:00,352.03,352.09,351.51,351.55,12802.0,339.2666,339.3244,338.7654,338.804,12802.0
2023-12-19 10:55:00,351.6,352.0,351.5,351.91,25439.0,338.8521,339.2376,338.7558,339.1509,25439.0
2023-12-19 11:00:00,351.88,352.1,351.62,351.66,9365.0,339.122,339.334,338.8714,338.91,9365.0
2023-12-19 11:05:00,351.66,351.73,351.21,351.67,14093.0,338.91,338.9774,338.4763,338.9196,14093.0
2023-12-19 11:10:00,351.67,351.99,351.67,351.98,10094.0,338.9196,339.228,338.9196,339.2184,10094.0
2023-12-19 11:15:00,352.0,352.26,351.74,351.83,18455.0,339.2376,339.4882,338.9871,339.0738,18455.0
2023-12-19 11:20:00,351.87,351.9,351.43,351.51,11448.0,339.1124,339.1413,338.6883,338.7654,11448.0
2023-12-19 11:25:00,351.55,351.96,351.48,351.68,14745.0,338.804,339.1991,338.7365,338.9292,14745.0
2023-12-19 11:30:00,351.76,351.76,351.06,351.17,15831.0,339.0063,339.0063,338.3317,338.4377,15831.0
2023-12-19 11:35:00,351.18,351.87,351.15,351.78,10295.0,338.4474,339.1124,338.4185,339.0256,10295.0
2023-12-19 11:40:00,351.78,352.01,351.76,351.79,13544.0,339.0256,339.2473,339.0063,339.0353,13544.0
2023-12-19 11:45:00,351.9,351.91,351.74,351.78,12945.0,339.1413,339.1509,338.9871,339.0256,12945.0
2023-12-19 11:50:00,351.77,351.81,351.55,351.64,8857.0,339.016,339.0545,338.804,338.8907,8857.0
2023-12-19 11:55:00,351.55,351.73,351.39,351.5,9453.0,338.804,338.9774,338.6498,338.7558,9453.0
2023-12-19 12:00:00,351.52,351.54,351.13,351.5,9733.0,338.775,338.7943,338.3992,338.7558,9733.0
2023-12-19 12:05:00,351.56,351.78,351.46,351.69,6673.0,338.8136,339.0256,338.7172,338.9389,6673.0
2023-12-19 12:10:00,351.68,351.73,351.53,351.65,5536.0,338.9292,338.9774,338.7847,338.9003,5536.0
2023-12-19 12:15:00,351.65,351.68,351.38,351.47,4354.0,338.9003,338.9292,338.6401,338.7269,4354.0
2023-12-19 12:20:00,351.52,351.62,351.25,351.47,4908.0,338.775,338.8714,338.5148,338.7269,4908.0
2023-12-19 12:25:00,351.54,351.55,351.2,351.43,17566.0,338.7943,338.804,338.4666,338.6883,17566.0
2023-12-19 12:30:00,351.45,351.65,351.44,351.58,4964.0,338.7076,338.9003,338.6979,338.8329,4964.0
2023-12-19 12:35:00,351.62,351.74,351.42,351.44,4480.0,338.8714,338.9871,338.6787,338.6979,4480.0
2023-12-19 12:40:00,351.41,351.65,351.41,351.57,8904.0,338.669,338.9003,338.669,338.8232,8904.0
2023-12-19 12:45:00,351.67,351.75,351.56,351.69,6000.0,338.9196,338.9967,338.8136,338.9389,6000.0
2023-12-19 12:50:00,351.69,351.9,351.67,351.69,7528.0,338.9389,339.1413,338.9196,338.9389,7528.0
2023-12-19 12:55:00,351.74,351.86,351.63,351.73,7563.0,338.9871,339.1027,338.8811,338.9774,7563.0
2023-12-19 13:00:00,351.75,351.75,351.42,351.69,8850.0,338.9967,338.9967,338.6787,338.9389,8850.0
2023-12-19 13:05:00,351.71,351.79,351.5,351.5,5687.0,338.9582,339.0353,338.7558,338.7558,5687.0
2023-12-19 13:10:00,351.51,351.97,351.45,351.86,4616.0,338.7654,339.2087,338.7076,339.1027,4616.0
2023-12-19 13:15:00,351.81,351.87,351.51,351.61,10908.0,339.0545,339.1124,338.7654,338.8618,10908.0
2023-12-19 13:20:00,351.57,352.07,351.57,352.03,10878.0,338.8232,339.3051,338.8232,339.2666,10878.0
2023-12-19 13:25:00,352.02,352.15,352.0,352.08,8873.0,339.2569,339.3822,339.2376,339.3147,8873.0
2023-12-19 13:30:00,352.11,352.31,352.07,352.07,25714.0,339.3437,339.5364,339.3051,339.3051,25714.0
2023-12-19 13:35:00,352.08,352.44,352.08,352.41,32623.0,339.3147,339.6617,339.3147,339.6328,32623.0
2023-12-19 13:40:00,352.4,352.6,352.35,352.58,27362.0,339.6231,339.8159,339.575,339.7966,27362.0
2023-12-19 13:45:00,352.58,352.72,352.49,352.65,11166.0,339.7966,339.9315,339.7099,339.8641,11166.0
2023-12-19 13:50:00,352.6,352.68,352.47,352.47,8369.0,339.8159,339.893,339.6906,339.6906,8369.0
2023-12-19 13:55:00,352.47,352.69,352.4,352.65,13071.0,339.6906,339.9026,339.6231,339.8641,13071.0
2023-12-19 14:00:00,352.64,352.79,352.5,352.52,16524.0,339.8544,339.999,339.7195,339.7388,16524.0
2023-12-19 14:05:00,352.58,352.59,352.43,352.54,9669.0,339.7966,339.8062,339.652,339.7581,9669.0
2023-12-19 14:10:00,352.56,352.67,352.26,352.26,10344.0,339.7773,339.8833,339.4882,339.4882,10344.0
2023-12-19 14:15:00,352.26,352.52,352.21,352.49,23357.0,339.4882,339.7388,339.44,339.7099,23357.0
2023-12-19 14:20:00,352.52,352.63,352.39,352.6,16036.0,339.7388,339.8448,339.6135,339.8159,16036.0
2023-12-19 14:25:00,352.63,352.72,352.53,352.64,9932.0,339.8448,339.9315,339.7484,339.8544,9932.0
2023-12-19 14:30:00,352.66,352.84,352.53,352.84,11254.0,339.8737,340.0472,339.7484,340.0472,11254.0
2023-12-19 14:35:00,352.8,352.8,352.6,352.65,9317.0,340.0086,340.0086,339.8159,339.8641,9317.0
2023-12-19 14:40:00,352.62,352.65,352.5,352.57,13042.0,339.8352,339.8641,339.7195,339.787,13042.0
2023-12-19 14:45:00,352.57,352.58,352.29,352.3,8705.0,339.787,339.7966,339.5171,339.5268,8705.0
2023-12-19 14:50:00,352.34,352.34,352.07,352.28,24628.0,339.5653,339.5653,339.3051,339.5075,24628.0
2023-12-19 14:55:00,352.22,352.28,352.09,352.16,27840.0,339.4497,339.5075,339.3244,339.3918,27840.0
2023-12-19 15:00:00,352.19,352.42,352.06,352.1,28664.0,339.4208,339.6424,339.2955,339.334,28664.0
2023-12-19 15:05:00,352.04,352.15,351.92,352.11,18396.0,339.2762,339.3822,339.1605,339.3437,18396.0
2023-12-19 15:10:00,352.12,352.24,351.86,351.87,13334.0,339.3533,339.4689,339.1027,339.1124,13334.0
2023-12-19 15:15:00,351.87,351.97,351.68,351.91,16457.0,339.1124,339.2087,338.9292,339.1509,16457.0
2023-12-19 15:20:00,351.9,351.93,351.72,351.72,15349.0,339.1413,339.1702,338.9678,338.9678,15349.0
2023-12-19 15:25:00,351.73,351.86,351.62,351.82,17974.0,338.9774,339.1027,338.8714,339.0642,17974.0
2023-12-19 15:30:00,351.82,351.83,351.67,351.73,22164.0,339.0642,339.0738,338.9196,338.9774,22164.0
2023-12-19 15:35:00,351.62,351.83,351.6,351.73,23528.0,338.8714,339.0738,338.8521,338.9774,23528.0
2023-12-19 15:40:00,351.72,352.14,351.72,351.84,32433.0,338.9678,339.3726,338.9678,339.0834,32433.0
2023-12-19 15:45:00,351.86,351.96,351.57,351.65,37487.0,339.1027,339.1991,338.8232,338.9003,37487.0
2023-12-19 15:50:00,351.67,352.02,351.5,351.86,58033.0,338.9196,339.2569,338.7558,339.1027,58033.0
2023-12-19 15:55:00,351.84,352.14,351.73,351.99,105862.0,339.0834,339.3726,338.9774,339.228,105862.0
2023-12-20 09:30:00,351.0,351.75,350.85,351.29,59215.0,338.2739,338.9967,338.1293,338.5534,59215.0
2023-12-20 09:35:00,351.2,352.13,351.2,351.6,26399.0,338.4666,339.3629,338.4666,338.8521,26399.0
2023-12-20 09:40:00,351.6,351.6,350.63,350.92,20179.0,338.8521,338.8521,337.9173,338.1968,20179.0
2023-12-20 09:45:00,350.98,351.53,350.63,351.45,31686.0,338.2546,338.7847,337.9173,338.7076,31686.0
2023-12-20 09:50:00,351.47,351.49,350.95,351.04,21734.0,338.7269,338.7461,338.2257,338.3124,21734.0
2023-12-20 09:55:00,350.93,351.71,350.91,351.62,24173.0,338.2064,338.9582,338.1872,338.8714,24173.0
2023-12-20 10:00:00,351.63,352.17,351.53,351.92,27655.0,338.8811,339.4015,338.7847,339.1605,27655.0
2023-12-20 10:05:00,351.98,352.47,351.87,352.42,30368.0,339.2184,339.6906,339.1124,339.6424,30368.0
2023-12-20 10:10:00,352.43,352.72,352.28,352.62,20132.0,339.652,339.9315,339.5075,339.8352,20132.0
2023-12-20 10:15:00,352.62,353.36,352.61,353.36,36230.0,339.8352,340.5483,339.8255,340.5483,36230.0
2023-12-20 10:20:00,353.37,353.85,353.35,353.56,45639.0,340.558,341.0206,340.5387,340.7411,45639.0
2023-12-20 10:25:00,353.49,354.0,353.48,353.84,24108.0,340.6736,341.1651,340.664,341.0109,24108.0
2023-12-20 10:30:00,353.84,354.2,353.81,354.03,14571.0,341.0109,341.3579,340.982,341.194,14571.0
2023-12-20 10:35:00,354.05,354.26,353.95,354.25,28421.0,341.2133,341.4157,341.1169,341.4061,28421.0
2023-12-20 10:40:00,354.27,354.48,354.17,354.46,21381.0,341.4253,341.6277,341.329,341.6084,21381.0
2023-12-20 10:45:00,354.46,354.77,354.28,354.3,35333.0,341.6084,341.9072,341.435,341.4542,35333.0
2023-12-20 10:50:00,354.3,354.31,353.61,353.64,18894.0,341.4542,341.4639,340.7893,340.8182,18894.0
2023-12-20 10:55:00,353.66,353.84,353.62,353.73,8135.0,340.8375,341.0109,340.7989,340.9049,8135.0
2023-12-20 11:00:00,353.7,354.04,353.63,353.9,14761.0,340.876,341.2037,340.8085,341.0688,14761.0
2023-12-20 11:05:00,354.0,354.0,353.51,353.51,12464.0,341.1651,341.1651,340.6929,340.6929,12464.0
2023-12-20 11:10:00,353.5,353.67,353.32,353.44,21721.0,340.6833,340.8471,340.5098,340.6254,21721.0
2023-12-20 11:15:00,353.44,353.91,353.43,353.86,6843.0,340.6254,341.0784,340.6158,341.0302,6843.0
2023-12-20 11:20:00,353.91,353.98,353.74,353.91,11569.0,341.0784,341.1459,340.9146,341.0784,11569.0
2023-12-20 11:25:00,353.94,354.01,353.74,353.84,17391.0,341.1073,341.1748,340.9146,341.0109,17391.0
2023-12-20 11:30:00,353.84,354.05,353.63,353.91,11703.0,341.0109,341.2133,340.8085,341.0784,11703.0
2023-12-20 11:35:00,353.93,353.97,353.75,353.97,7697.0,341.0977,341.1362,340.9242,341.1362,7697.0
2023-12-20 11:40:00,353.97,353.97,353.47,353.47,11171.0,341.1362,341.1362,340.6543,340.6543,11171.0
2023-12-20 11:45:00,353.57,353.73,353.42,353.46,7320.0,340.7507,340.9049,340.6062,340.6447,7320.0
2023-12-20 11:50:00,353.44,353.77,353.4,353.69,12085.0,340.6254,340.9435,340.5869,340.8664,12085.0
2023-12-20 11:55:00,353.81,353.81,353.61,353.62,4898.0,340.982,340.982,340.7893,340.7989,4898.0
2023-12-20 12:00:00,353.6,353.67,353.39,353.51,10428.0,340.7796,340.8471,340.5772,340.6929,10428.0
2023-12-20 12:05:00,353.56,353.62,353.44,353.47,5494.0,340.7411,340.7989,340.6254,340.6543,5494.0
2023-12-20 12:10:00,353.54,353.71,353.47,353.69,9776.0,340.7218,340.8856,340.6543,340.8664,9776.0
2023-12-20 12:15:00,353.71,353.88,353.67,353.85,11173.0,340.8856,341.0495,340.8471,341.0206,11173.0
2023-12-20 12:20:00,353.77,353.99,353.72,353.81,17015.0,340.9435,341.1555,340.8953,340.982,17015.0
2023-12-20 12:25:00,353.88,354.04,353.76,353.81,8526.0,341.0495,341.2037,340.9338,340.982,8526.0
2023-12-20 12:30:00,353.77,353.89,353.12,353.31,8270.0,340.9435,341.0591,340.317,340.5001,8270.0
2023-12-20 12:35:00,353.46,353.47,353.16,353.2,4513.0,340.6447,340.6543,340.3556,340.3941,4513.0
2023-12-20 12:40:00,353.22,353.61,353.22,353.55,4908.0,340.4134,340.7893,340.4134,340.7314,4908.0
2023-12-20 12:45:00,353.53,353.78,353.53,353.71,5976.0,340.7122,340.9531,340.7122,340.8856,5976.0
2023-12-20 12:50:00,353.71,353.9,353.68,353.79,8169.0,340.8856,341.0688,340.8567,340.9627,8169.0
2023-12-20 12:55:00,353.8,354.15,353.8,353.81,11295.0,340.9724,341.3097,340.9724,340.982,11295.0
2023-12-20 13:00:00,353.77,353.77,353.51,353.67,9905.0,340.9435,340.9435,340.6929,340.8471,9905.0
2023-12-20 13:05:00,353.61,353.68,353.57,353.61,2670.0,340.7893,340.8567,340.7507,340.7893,2670.0
2023-12-20 13:10:00,353.58,353.73,353.57,353.59,5790.0,340.7604,340.9049,340.7507,340.77,5790.0
2023-12-20 13:15:00,353.5,353.76,353.5,353.76,5957.0,340.6833,340.9338,340.6833,340.9338,5957.0
2023-12-20 13:20:00,353.82,353.96,353.76,353.76,8514.0,340.9917,341.1266,340.9338,340.9338,8514.0
2023-12-20 13:25:00,353.77,353.79,353.55,353.62,9719.0,340.9435,340.9627,340.7314,340.7989,9719.0
2023-12-20 13:30:00,353.7,353.94,353.7,353.88,6768.0,340.876,341.1073,340.876,341.0495,6768.0
2023-12-20 13:35:00,353.94,353.96,353.74,353.89,8393.0,341.1073,341.1266,340.9146,341.0591,8393.0
2023-12-20 13:40:00,353.89,354.06,353.82,353.88,11692.0,341.0591,341.223,340.9917,341.0495,11692.0
2023-12-20 13:45:00,353.85,354.0,353.85,353.99,11925.0,341.0206,341.1651,341.0206,341.1555,11925.0
2023-12-20 13:50:00,354.03,354.07,353.87,354.07,9564.0,341.194,341.2326,341.0398,341.2326,9564.0
2023-12-20 13:55:00,354.05,354.05,353.64,353.67,8006.0,341.2133,341.2133,340.8182,340.8471,8006.0
2023-12-20 14:00:00,353.65,353.79,353.52,353.6,10190.0,340.8278,340.9627,340.7025,340.7796,10190.0
2023-12-20 14:05:00,353.61,353.84,353.55,353.66,12210.0,340.7893,341.0109,340.7314,340.8375,12210.0
2023-12-20 14:10:00,353.66,353.89,353.63,353.88,12592.0,340.8375,341.0591,340.8085,341.0495,12592.0
2023-12-20 14:15:00,353.83,353.93,353.68,353.92,5859.0,341.0013,341.0977,340.8567,341.088,5859.0
2023-12-20 14:20:00,353.97,354.07,353.89,353.95,6775.0,341.1362,341.2326,341.0591,341.1169,6775.0
2023-12-20 14:25:00,353.94,353.97,353.61,353.63,9457.0,341.1073,341.1362,340.7893,340.8085,9457.0
2023-12-20 14:30:00,353.57,353.61,353.01,353.23,9405.0,340.7507,340.7893,340.211,340.423,9405.0
2023-12-20 14:35:00,353.18,353.29,352.22,352.5,9549.0,340.3749,340.4809,339.4497,339.7195,9549.0
2023-12-20 14:40:00,352.46,352.92,352.34,352.6,10206.0,339.681,340.1243,339.5653,339.8159,10206.0
2023-12-20 14:45:00,352.48,352.63,352.1,352.28,17243.0,339.7002,339.8448,339.334,339.5075,17243.0
2023-12-20 14:50:00,352.37,352.37,350.72,351.8,21877.0,339.5942,339.5942,338.004,339.0449,21877.0
2023-12-20 14:55:00,351.77,351.96,350.73,350.75,13094.0,339.016,339.1991,338.0137,338.033,13094.0
2023-12-20 15:00:00,350.76,350.9,350.11,350.42,16130.0,338.0426,338.1775,337.4162,337.7149,16130.0
2023-12-20 15:05:00,350.44,350.53,349.6,350.17,30705.0,337.7342,337.8209,336.9247,337.474,30705.0
2023-12-20 15:10:00,350.11,350.86,350.06,350.3,19035.0,337.4162,338.139,337.368,337.5993,19035.0
2023-12-20 15:15:00,350.33,351.29,350.33,351.07,13005.0,337.6282,338.5534,337.6282,338.3414,13005.0
2023-12-20 15:20:00,350.93,351.23,350.42,350.48,13984.0,338.2064,338.4956,337.7149,337.7728,13984.0
2023-12-20 15:25:00,350.4,350.61,349.83,349.91,11687.0,337.6957,337.898,337.1463,337.2234,11687.0
2023-12-20 15:30:00,349.86,350.36,349.48,349.7,39391.0,337.1752,337.6571,336.809,337.021,39391.0
2023-12-20 15:35:00,349.69,349.85,349.37,349.5,29967.0,337.0114,337.1656,336.703,336.8283,29967.0
2023-12-20 15:40:00,349.53,350.33,349.53,350.33,25993.0,336.8572,337.6282,336.8572,337.6282,25993.0
2023-12-20 15:45:00,350.31,350.37,349.84,350.26,28134.0,337.6089,337.6667,337.156,337.5607,28134.0
2023-12-20 15:50:00,350.24,350.51,349.1,349.46,53311.0,337.5415,337.8017,336.4428,336.7897,53311.0
2023-12-20 15:55:00,349.43,349.43,348.31,348.66,174520.0,336.7608,336.7608,335.6814,336.0187,174520.0
2023-12-21 09:30:00,351.87,352.25,350.9,351.14,49827.0,339.1124,339.4786,338.1775,338.4088,49827.0
2023-12-21 09:35:00,351.25,351.73,350.08,350.7,22024.0,338.5148,338.9774,337.3873,337.9848,22024.0
2023-12-21 09:40:00,350.81,350.81,349.8,350.34,20303.0,338.0908,338.0908,337.1174,337.6378,20303.0
2023-12-21 09:45:00,350.28,350.53,349.99,350.04,9414.0,337.58,337.8209,337.3005,337.3487,9414.0
2023-12-21 09:50:00,350.01,350.68,349.99,350.24,13594.0,337.3198,337.9655,337.3005,337.5415,13594.0
2023-12-21 09:55:00,350.18,350.4,350.02,350.2,13775.0,337.4836,337.6957,337.3294,337.5029,13775.0
2023-12-21 10:00:00,350.09,350.25,349.87,349.98,22196.0,337.3969,337.5511,337.1849,337.2909,22196.0
2023-12-21 10:05:00,350.06,350.06,349.61,349.91,19950.0,337.368,337.368,336.9343,337.2234,19950.0
2023-12-21 10:10:00,349.72,350.83,349.72,350.74,18260.0,337.0403,338.1101,337.0403,338.0233,18260.0
2023-12-21 10:15:00,350.6,350.75,350.24,350.63,10726.0,337.8884,338.033,337.5415,337.9173,10726.0
2023-12-21 10:20:00,350.81,351.34,350.76,350.97,9121.0,338.0908,338.6016,338.0426,338.245,9121.0
2023-12-21 10:25:00,350.91,351.02,349.81,350.09,20626.0,338.1872,338.2932,337.127,337.3969,20626.0
2023-12-21 10:30:00,350.15,350.34,349.86,350.13,11813.0,337.4547,337.6378,337.1752,337.4354,11813.0
2023-12-21 10:35:00,349.98,350.23,349.88,350.06,15506.0,337.2909,337.5318,337.1945,337.368,15506.0
2023-12-21 10:40:00,350.03,350.47,349.81,350.16,38529.0,337.3391,337.7631,337.127,337.4644,38529.0
2023-12-21 10:45:00,350.23,350.55,349.94,349.94,8416.0,337.5318,337.8402,337.2523,337.2523,8416.0
2023-12-21 10:50:00,349.97,349.97,349.64,349.96,13311.0,337.2812,337.2812,336.9632,337.2716,13311.0
2023-12-21 10:55:00,349.97,350.09,349.64,349.72,12269.0,337.2812,337.3969,336.9632,337.0403,12269.0
2023-12-21 11:00:00,349.77,350.16,349.77,350.09,15869.0,337.0885,337.4644,337.0885,337.3969,15869.0
2023-12-21 11:05:00,349.94,350.1,349.69,349.81,7702.0,337.2523,337.4065,337.0114,337.127,7702.0
2023-12-21 11:10:00,349.77,349.87,349.45,349.71,14972.0,337.0885,337.1849,336.7801,337.0307,14972.0
2023-12-21 11:15:00,349.76,349.89,349.45,349.71,10245.0,337.0789,337.2041,336.7801,337.0307,10245.0
2023-12-21 11:20:00,349.76,350.21,349.72,349.93,10384.0,337.0789,337.5125,337.0403,337.2427,10384.0
2023-12-21 11:25:00,349.85,350.15,349.8,350.15,14877.0,337.1656,337.4547,337.1174,337.4547,14877.0
2023-12-21 11:30:00,350.16,350.31,349.88,349.94,20647.0,337.4644,337.6089,337.1945,337.2523,20647.0
2023-12-21 11:35:00,350.04,350.4,349.82,350.1,16020.0,337.3487,337.6957,337.1367,337.4065,16020.0
2023-12-21 11:40:00,350.09,350.13,349.85,349.89,11004.0,337.3969,337.4354,337.1656,337.2041,11004.0
2023-12-21 11:45:00,349.89,350.17,349.62,349.62,19347.0,337.2041,337.474,336.9439,336.9439,19347.0
2023-12-21 11:50:00,349.55,349.67,348.93,349.25,26161.0,336.8765,336.9921,336.2789,336.5873,26161.0
2023-12-21 11:55:00,349.21,349.28,348.77,348.81,7093.0,336.5488,336.6163,336.1247,336.1633,7093.0
2023-12-21 12:00:00,348.75,348.94,348.36,348.37,13880.0,336.1055,336.2886,335.7296,335.7393,13880.0
2023-12-21 12:05:00,348.32,348.73,348.27,348.29,7902.0,335.6911,336.0862,335.6429,335.6622,7902.0
2023-12-21 12:10:00,348.28,348.75,348.28,348.57,8874.0,335.6525,336.1055,335.6525,335.932,8874.0
2023-12-21 12:15:00,348.66,348.79,348.3,348.51,9388.0,336.0187,336.144,335.6718,335.8742,9388.0
2023-12-21 12:20:00,348.47,348.59,348.06,348.3,13874.0,335.8356,335.9513,335.4405,335.6718,13874.0
2023-12-21 12:25:00,348.31,348.36,348.07,348.21,8686.0,335.6814,335.7296,335.4501,335.5851,8686.0
2023-12-21 12:30:00,348.23,348.88,348.22,348.31,5897.0,335.6043,336.2308,335.5947,335.6814,5897.0
2023-12-21 12:35:00,348.37,348.51,348.22,348.27,13877.0,335.7393,335.8742,335.5947,335.6429,13877.0
2023-12-21 12:40:00,348.27,348.68,348.26,348.42,15711.0,335.6429,336.038,335.6332,335.7874,15711.0
2023-12-21 12:45:00,348.48,348.78,348.45,348.46,9647.0,335.8453,336.1344,335.8164,335.826,9647.0
2023-12-21 12:50:00,348.43,348.57,348.06,348.13,5535.0,335.7971,335.932,335.4405,335.508,5535.0
2023-12-21 12:55:00,348.11,348.31,348.04,348.11,4212.0,335.4887,335.6814,335.4212,335.4887,4212.0
2023-12-21 13:00:00,348.25,348.57,348.24,348.42,9285.0,335.6236,335.932,335.614,335.7874,9285.0
2023-12-21 13:05:00,348.32,348.45,348.08,348.29,9887.0,335.6911,335.8164,335.4598,335.6622,9887.0
2023-12-21 13:10:00,348.19,348.52,347.67,347.71,5557.0,335.5658,335.8838,335.0646,335.1032,5557.0
2023-12-21 13:15:00,347.73,347.79,347.1,347.32,11665.0,335.1225,335.1803,334.5153,334.7273,11665.0
2023-12-21 13:20:00,347.22,348.27,347.11,347.99,19349.0,334.6309,335.6429,334.5249,335.373,19349.0
2023-12-21 13:25:00,347.88,348.12,347.65,347.88,9880.0,335.267,335.4983,335.0454,335.267,9880.0
2023-12-21 13:30:00,348.07,348.35,347.8,347.88,14230.0,335.4501,335.72,335.1899,335.267,14230.0
2023-12-21 13:35:00,348.0,348.15,347.78,348.13,13315.0,335.3827,335.5272,335.1706,335.508,13315.0
2023-12-21 13:40:00,348.14,348.21,347.89,347.95,7850.0,335.5176,335.5851,335.2767,335.3345,7850.0
2023-12-21 13:45:00,348.0,348.32,348.0,348.2,11173.0,335.3827,335.6911,335.3827,335.5754,11173.0
2023-12-21 13:50:00,348.19,348.19,347.88,348.04,11142.0,335.5658,335.5658,335.267,335.4212,11142.0
2023-12-21 13:55:00,348.03,348.41,348.02,348.29,8549.0,335.4116,335.7778,335.4019,335.6622,8549.0
2023-12-21 14:00:00,348.33,348.34,348.1,348.31,6068.0,335.7007,335.7103,335.479,335.6814,6068.0
2023-12-21 14:05:00,348.33,348.34,347.96,348.03,8886.0,335.7007,335.7103,335.3441,335.4116,8886.0
2023-12-21 14:10:00,348.07,348.25,347.92,347.92,7073.0,335.4501,335.6236,335.3056,335.3056,7073.0
2023-12-21 14:15:00,347.84,348.42,347.82,348.42,9238.0,335.2285,335.7874,335.2092,335.7874,9238.0
2023-12-21 14:20:00,348.25,348.34,347.87,347.91,7085.0,335.6236,335.7103,335.2574,335.2959,7085.0
2023-12-21 14:25:00,347.95,348.11,347.87,348.06,4118.0,335.3345,335.4887,335.2574,335.4405,4118.0
2023-12-21 14:30:00,348.05,348.1,347.8,348.04,6713.0,335.4309,335.479,335.1899,335.4212,6713.0
2023-12-21 14:35:00,347.99,348.14,347.8,348.04,11597.0,335.373,335.5176,335.1899,335.4212,11597.0
2023-12-21 14:40:00,347.98,348.14,347.8,347.95,6206.0,335.3634,335.5176,335.1899,335.3345,6206.0
2023-12-21 14:45:00,347.92,347.97,347.47,347.47,9234.0,335.3056,335.3538,334.8719,334.8719,9234.0
2023-12-21 14:50:00,347.53,347.84,347.48,347.57,10297.0,334.9297,335.2285,334.8815,334.9683,10297.0
2023-12-21 14:55:00,347.57,347.58,347.18,347.41,11474.0,334.9683,334.9779,334.5924,334.8141,11474.0
2023-12-21 15:00:00,347.43,347.69,347.29,347.5,12563.0,334.8333,335.0839,334.6984,334.9008,12563.0
2023-12-21 15:05:00,347.5,347.5,347.05,347.13,12144.0,334.9008,334.9008,334.4671,334.5442,12144.0
2023-12-21 15:10:00,347.17,347.4,347.0,347.33,21368.0,334.5828,334.8044,334.4189,334.737,21368.0
2023-12-21 15:15:00,347.35,347.69,347.33,347.59,9336.0,334.7562,335.0839,334.737,334.9875,9336.0
2023-12-21 15:20:00,347.57,347.79,347.47,347.54,13529.0,334.9683,335.1803,334.8719,334.9393,13529.0
2023-12-21 15:25:00,347.52,348.5,347.52,348.48,17408.0,334.9201,335.8645,334.9201,335.8453,17408.0
2023-12-21 15:30:00,348.51,348.61,348.05,348.35,14429.0,335.8742,335.9706,335.4309,335.72,14429.0
2023-12-21 15:35:00,348.36,348.72,348.3,348.41,23477.0,335.7296,336.0766,335.6718,335.7778,23477.0
2023-12-21 15:40:00,348.38,348.53,348.19,348.28,15232.0,335.7489,335.8935,335.5658,335.6525,15232.0
2023-12-21 15:45:00,348.33,348.83,348.31,348.71,26823.0,335.7007,336.1826,335.6814,336.0669,26823.0
2023-12-21 15:50:00,348.72,348.91,348.44,348.7,48930.0,336.0766,336.2597,335.8067,336.0573,48930.0
2023-12-21 15:55:00,348.71,349.08,348.71,348.97,131438.0,336.0669,336.4235,336.0669,336.3175,131438.0
2023-12-22 09:30:00,349.04,350.34,348.85,350.34,54370.0,336.385,337.6378,336.2018,337.6378,54370.0
2023-12-22 09:35:00,350.04,350.25,349.34,350.01,23899.0,337.3487,337.5511,336.6741,337.3198,23899.0
2023-12-22 09:40:00,349.95,350.4,349.82,350.39,15325.0,337.262,337.6957,337.1367,337.686,15325.0
2023-12-22 09:45:00,350.4,350.84,349.8,350.74,10821.0,337.6957,338.1197,337.1174,338.0233,10821.0
2023-12-22 09:50:00,350.85,351.34,350.65,350.94,14360.0,338.1293,338.6016,337.9366,338.2161,14360.0
2023-12-22 09:55:00,351.03,351.29,350.94,351.03,14843.0,338.3028,338.5534,338.2161,338.3028,14843.0
2023-12-22 10:00:00,351.2,351.2,350.18,350.63,18626.0,338.4666,338.4666,337.4836,337.9173,18626.0
2023-12-22 10:05:00,350.72,350.72,349.96,350.16,10948.0,338.004,338.004,337.2716,337.4644,10948.0
2023-12-22 10:10:00,350.0,350.14,349.37,349.53,11722.0,337.3102,337.4451,336.703,336.8572,11722.0
2023-12-22 10:15:00,349.46,349.67,349.26,349.38,10419.0,336.7897,336.9921,336.597,336.7126,10419.0
2023-12-22 10:20:00,349.48,349.7,349.37,349.49,10966.0,336.809,337.021,336.703,336.8186,10966.0
2023-12-22 10:25:00,349.4,350.26,349.3,350.19,9855.0,336.7319,337.5607,336.6355,337.4933,9855.0
2023-12-22 10:30:00,350.13,350.24,349.98,350.24,7417.0,337.4354,337.5415,337.2909,337.5415,7417.0
2023-12-22 10:35:00,350.23,350.36,349.61,349.85,6601.0,337.5318,337.6571,336.9343,337.1656,6601.0
2023-12-22 10:40:00,349.82,350.11,349.68,349.81,15820.0,337.1367,337.4162,337.0018,337.127,15820.0
2023-12-22 10:45:00,349.85,349.85,349.5,349.5,4723.0,337.1656,337.1656,336.8283,336.8283,4723.0
2023-12-22 10:50:00,349.43,349.59,349.28,349.45,13953.0,336.7608,336.915,336.6163,336.7801,13953.0
2023-12-22 10:55:00,349.42,349.47,349.06,349.29,6290.0,336.7512,336.7994,336.4042,336.6259,6290.0
2023-12-22 11:00:00,349.26,349.63,348.91,349.21,15131.0,336.597,336.9536,336.2597,336.5488,15131.0
2023-12-22 11:05:00,349.15,349.21,348.93,349.15,8932.0,336.491,336.5488,336.2789,336.491,8932.0
2023-12-22 11:10:00,349.11,349.15,348.87,349.15,11525.0,336.4524,336.491,336.2211,336.491,11525.0
2023-12-22 11:15:00,349.15,349.25,348.81,349.03,7657.0,336.491,336.5873,336.1633,336.3753,7657.0
2023-12-22 11:20:00,349.09,349.29,348.72,348.72,7965.0,336.4331,336.6259,336.0766,336.0766,7965.0
2023-12-22 11:25:00,348.65,349.09,348.62,349.09,6116.0,336.0091,336.4331,335.9802,336.4331,6116.0
2023-12-22 11:30:00,349.14,349.35,349.07,349.16,15196.0,336.4813,336.6837,336.4139,336.5006,15196.0
2023-12-22 11:35:00,349.15,349.22,349.0,349.15,7544.0,336.491,336.5584,336.3464,336.491,7544.0
2023-12-22 11:40:00,349.18,349.27,349.03,349.03,9727.0,336.5199,336.6066,336.3753,336.3753,9727.0
2023-12-22 11:45:00,349.08,349.08,348.81,348.82,9793.0,336.4235,336.4235,336.1633,336.1729,9793.0
2023-12-22 11:50:00,348.85,348.99,348.74,348.94,4947.0,336.2018,336.3368,336.0958,336.2886,4947.0
2023-12-22 11:55:00,348.98,349.07,348.83,348.95,6413.0,336.3271,336.4139,336.1826,336.2982,6413.0
2023-12-22 12:00:00,348.95,349.29,348.85,349.29,4675.0,336.2982,336.6259,336.2018,336.6259,4675.0
2023-12-22 12:05:00,349.3,349.35,348.68,348.78,14102.0,336.6355,336.6837,336.038,336.1344,14102.0
2023-12-22 12:10:00,348.74,348.97,348.65,348.83,4923.0,336.0958,336.3175,336.0091,336.1826,4923.0
2023-12-22 12:15:00,348.76,348.88,348.63,348.76,6555.0,336.1151,336.2308,335.9898,336.1151,6555.0
2023-12-22 12:20:00,348.77,349.02,348.76,348.81,9971.0,336.1247,336.3657,336.1151,336.1633,9971.0
2023-12-22 12:25:00,348.81,349.16,348.81,349.07,7721.0,336.1633,336.5006,336.1633,336.4139,7721.0
2023-12-22 12:30:00,349.06,349.17,348.87,348.94,6122.0,336.4042,336.5102,336.2211,336.2886,6122.0
2023-12-22 12:35:00,349.0,349.17,348.92,349.12,7451.0,336.3464,336.5102,336.2693,336.4621,7451.0
2023-12-22 12:40:00,349.09,349.36,349.02,349.36,8952.0,336.4331,336.6934,336.3657,336.6934,8952.0
2023-12-22 12:45:00,349.37,349.41,349.09,349.09,4641.0,336.703,336.7415,336.4331,336.4331,4641.0
2023-12-22 12:50:00,348.98,349.13,348.9,349.02,5355.0,336.3271,336.4717,336.25,336.3657,5355.0
2023-12-22 12:55:00,348.96,348.96,348.73,348.79,9746.0,336.3079,336.3079,336.0862,336.144,9746.0
2023-12-22 13:00:00,348.81,348.91,348.65,348.81,7758.0,336.1633,336.2597,336.0091,336.1633,7758.0
2023-12-22 13:05:00,348.86,349.11,348.69,348.92,2592.0,336.2115,336.4524,336.0476,336.2693,2592.0
2023-12-22 13:10:00,348.92,348.94,348.68,348.77,9110.0,336.2693,336.2886,336.038,336.1247,9110.0
2023-12-22 13:15:00,348.75,348.87,348.63,348.87,6526.0,336.1055,336.2211,335.9898,336.2211,6526.0
2023-12-22 13:20:00,348.81,348.92,348.78,348.9,4555.0,336.1633,336.2693,336.1344,336.25,4555.0
2023-12-22 13:25:00,348.9,349.09,348.87,349.06,4393.0,336.25,336.4331,336.2211,336.4042,4393.0
2023-12-22 13:30:00,348.99,349.0,348.85,348.87,5659.0,336.3368,336.3464,336.2018,336.2211,5659.0
2023-12-22 13:35:00,348.91,349.03,348.63,348.63,9189.0,336.2597,336.3753,335.9898,335.9898,9189.0
2023-12-22 13:40:00,348.69,348.91,348.69,348.88,6594.0,336.0476,336.2597,336.0476,336.2308,6594.0
2023-12-22 13:45:00,348.9,349.18,348.86,349.1,4906.0,336.25,336.5199,336.2115,336.4428,4906.0
2023-12-22 13:50:00,349.1,349.18,348.99,349.15,4497.0,336.4428,336.5199,336.3368,336.491,4497.0
2023-12-22 13:55:00,349.14,349.19,348.93,348.99,14368.0,336.4813,336.5295,336.2789,336.3368,14368.0
2023-12-22 14:00:00,348.95,349.05,348.88,349.0,4566.0,336.2982,336.3946,336.2308,336.3464,4566.0
2023-12-22 14:05:00,348.95,348.95,348.35,348.35,16493.0,336.2982,336.2982,335.72,335.72,16493.0
2023-12-22 14:10:00,348.55,348.62,348.1,348.19,10923.0,335.9127,335.9802,335.479,335.5658,10923.0
2023-12-22 14:15:00,348.24,348.24,347.58,347.71,9916.0,335.614,335.614,334.9779,335.1032,9916.0
2023-12-22 14:20:00,347.67,347.83,347.15,347.48,21874.0,335.0646,335.2188,334.5635,334.8815,21874.0
2023-12-22 14:25:00,347.45,347.49,347.08,347.27,9568.0,334.8526,334.8912,334.496,334.6791,9568.0
2023-12-22 14:30:00,347.23,347.45,346.69,347.07,19504.0,334.6406,334.8526,334.1202,334.4864,19504.0
2023-12-22 14:35:00,347.0,347.84,347.0,347.82,8121.0,334.4189,335.2285,334.4189,335.2092,8121.0
2023-12-22 14:40:00,347.87,348.32,347.81,348.16,14916.0,335.2574,335.6911,335.1996,335.5369,14916.0
2023-12-22 14:45:00,348.21,348.58,348.14,348.28,9718.0,335.5851,335.9416,335.5176,335.6525,9718.0
2023-12-22 14:50:00,348.31,348.6,348.24,348.49,15598.0,335.6814,335.9609,335.614,335.8549,15598.0
2023-12-22 14:55:00,348.55,348.68,348.47,348.6,8138.0,335.9127,336.038,335.8356,335.9609,8138.0
2023-12-22 15:00:00,348.7,348.79,348.25,348.71,20246.0,336.0573,336.144,335.6236,336.0669,20246.0
2023-12-22 15:05:00,348.6,348.77,348.47,348.51,7188.0,335.9609,336.1247,335.8356,335.8742,7188.0
2023-12-22 15:10:00,348.49,348.75,348.43,348.7,10026.0,335.8549,336.1055,335.7971,336.0573,10026.0
2023-12-22 15:15:00,348.71,348.78,348.51,348.69,9588.0,336.0669,336.1344,335.8742,336.0476,9588.0
2023-12-22 15:20:00,348.66,348.71,348.19,348.45,17101.0,336.0187,336.0669,335.5658,335.8164,17101.0
2023-12-22 15:25:00,348.43,348.86,348.28,348.86,13311.0,335.7971,336.2115,335.6525,336.2115,13311.0
2023-12-22 15:30:00,348.89,348.9,348.44,348.46,8248.0,336.2404,336.25,335.8067,335.826,8248.0
2023-12-22 15:35:00,348.47,348.63,348.28,348.31,16584.0,335.8356,335.9898,335.6525,335.6814,16584.0
2023-12-22 15:40:00,348.21,348.34,347.98,348.34,19055.0,335.5851,335.7103,335.3634,335.7103,19055.0
2023-12-22 15:45:00,348.39,348.51,348.03,348.03,17357.0,335.7585,335.8742,335.4116,335.4116,17357.0
2023-12-22 15:50:00,348.12,348.67,348.04,348.63,44892.0,335.4983,336.0284,335.4212,335.9898,44892.0
2023-12-22 15:55:00,348.65,348.77,348.38,348.7,113862.0,336.0091,336.1247,335.7489,336.0573,113862.0
2023-12-26 09:30:00,348.43,349.18,348.16,349.02,23105.0,335.7971,336.5199,335.5369,336.3657,23105.0
2023-12-26 09:35:00,348.75,349.21,348.24,349.21,4929.0,336.1055,336.5488,335.614,336.5488,4929.0
2023-12-26 09:40:00,348.92,348.92,348.43,348.43,4671.0,336.2693,336.2693,335.7971,335.7971,4671.0
2023-12-26 09:45:00,348.44,349.11,348.44,348.85,7060.0,335.8067,336.4524,335.8067,336.2018,7060.0
2023-12-26 09:50:00,348.83,349.53,348.53,349.21,6145.0,336.1826,336.8572,335.8935,336.5488,6145.0
2023-12-26 09:55:00,349.15,349.48,349.01,349.47,8879.0,336.491,336.809,336.356,336.7994,8879.0
2023-12-26 10:00:00,349.42,349.43,348.97,349.02,6920.0,336.7512,336.7608,336.3175,336.3657,6920.0
2023-12-26 10:05:00,349.05,349.29,349.03,349.23,8869.0,336.3946,336.6259,336.3753,336.5681,8869.0
2023-12-26 10:10:00,349.27,349.52,349.25,349.36,5928.0,336.6066,336.8476,336.5873,336.6934,5928.0
2023-12-26 10:15:00,349.44,349.44,349.21,349.21,4310.0,336.7705,336.7705,336.5488,336.5488,4310.0
2023-12-26 10:20:00,349.37,349.4,349.08,349.1,6492.0,336.703,336.7319,336.4235,336.4428,6492.0
2023-12-26 10:25:00,349.1,349.3,349.09,349.15,4142.0,336.4428,336.6355,336.4331,336.491,4142.0
2023-12-26 10:30:00,349.18,349.4,349.18,349.32,4999.0,336.5199,336.7319,336.5199,336.6548,4999.0
2023-12-26 10:35:00,349.26,349.26,348.86,348.87,9732.0,336.597,336.597,336.2115,336.2211,9732.0
2023-12-26 10:40:00,348.79,349.17,348.78,349.08,8561.0,336.144,336.5102,336.1344,336.4235,8561.0
2023-12-26 10:45:00,349.0,349.03,348.8,348.8,6872.0,336.3464,336.3753,336.1537,336.1537,6872.0
2023-12-26 10:50:00,348.81,348.88,348.59,348.83,9842.0,336.1633,336.2308,335.9513,336.1826,9842.0
2023-12-26 10:55:00,348.82,348.82,348.51,348.75,5827.0,336.1729,336.1729,335.8742,336.1055,5827.0
2023-12-26 11:00:00,348.78,348.88,348.35,348.55,6653.0,336.1344,336.2308,335.72,335.9127,6653.0
2023-12-26 11:05:00,348.54,348.6,348.26,348.6,14691.0,335.9031,335.9609,335.6332,335.9609,14691.0
2023-12-26 11:10:00,348.57,348.91,348.57,348.91,4873.0,335.932,336.2597,335.932,336.2597,4873.0
2023-12-26 11:15:00,348.91,348.97,348.61,348.82,4510.0,336.2597,336.3175,335.9706,336.1729,4510.0
2023-12-26 11:20:00,348.82,349.17,348.82,349.05,5472.0,336.1729,336.5102,336.1729,336.3946,5472.0
2023-12-26 11:25:00,349.01,349.21,348.91,349.2,4048.0,336.356,336.5488,336.2597,336.5392,4048.0
2023-12-26 11:30:00,349.19,349.33,348.99,349.22,10262.0,336.5295,336.6644,336.3368,336.5584,10262.0
2023-12-26 11:35:00,349.13,349.26,349.04,349.14,2660.0,336.4717,336.597,336.385,336.4813,2660.0
2023-12-26 11:40:00,349.17,349.26,349.01,349.26,5379.0,336.5102,336.597,336.356,336.597,5379.0
2023-12-26 11:45:00,349.3,349.41,349.18,349.2,4330.0,336.6355,336.7415,336.5199,336.5392,4330.0
2023-12-26 11:50:00,349.16,349.42,349.16,349.39,3271.0,336.5006,336.7512,336.5006,336.7223,3271.0
2023-12-26 11:55:00,349.34,349.5,349.18,349.5,5987.0,336.6741,336.8283,336.5199,336.8283,5987.0
2023-12-26 12:00:00,349.46,349.49,349.25,349.39,8560.0,336.7897,336.8186,336.5873,336.7223,8560.0
2023-12-26 12:05:00,349.39,349.53,349.28,349.52,4386.0,336.7223,336.8572,336.6163,336.8476,4386.0
2023-12-26 12:10:00,349.5,349.77,349.47,349.63,6942.0,336.8283,337.0885,336.7994,336.9536,6942.0
2023-12-26 12:15:00,349.62,349.82,349.62,349.75,8002.0,336.9439,337.1367,336.9439,337.0692,8002.0
2023-12-26 12:20:00,349.71,349.86,349.71,349.74,5571.0,337.0307,337.1752,337.0307,337.0596,5571.0
2023-12-26 12:25:00,349.73,349.8,349.67,349.77,6657.0,337.0499,337.1174,336.9921,337.0885,6657.0
2023-12-26 12:30:00,349.77,349.81,349.48,349.48,5769.0,337.0885,337.127,336.809,336.809,5769.0
2023-12-26 12:35:00,349.47,349.53,349.25,349.43,11504.0,336.7994,336.8572,336.5873,336.7608,11504.0
2023-12-26 12:40:00,349.37,349.51,349.23,349.28,6523.0,336.703,336.8379,336.5681,336.6163,6523.0
2023-12-26 12:45:00,349.34,349.59,349.33,349.59,8210.0,336.6741,336.915,336.6644,336.915,8210.0
2023-12-26 12:50:00,349.65,349.65,349.44,349.51,2886.0,336.9728,336.9728,336.7705,336.8379,2886.0
2023-12-26 12:55:00,349.53,349.55,349.28,349.4,4741.0,336.8572,336.8765,336.6163,336.7319,4741.0
2023-12-26 13:00:00,349.38,349.58,349.37,349.52,2698.0,336.7126,336.9054,336.703,336.8476,2698.0
2023-12-26 13:05:00,349.52,349.71,349.52,349.59,2986.0,336.8476,337.0307,336.8476,336.915,2986.0
2023-12-26 13:10:00,349.61,349.86,349.61,349.77,4490.0,336.9343,337.1752,336.9343,337.0885,4490.0
2023-12-26 13:15:00,349.76,349.81,349.53,349.81,5468.0,337.0789,337.127,336.8572,337.127,5468.0
2023-12-26 13:20:00,349.78,349.85,349.63,349.76,4397.0,337.0981,337.1656,336.9536,337.0789,4397.0
2023-12-26 13:25:00,349.76,349.83,349.75,349.75,4032.0,337.0789,337.1463,337.0692,337.0692,4032.0
2023-12-26 13:30:00,349.79,349.86,349.55,349.55,3828.0,337.1078,337.1752,336.8765,336.8765,3828.0
2023-12-26 13:35:00,349.53,349.59,349.43,349.52,5325.0,336.8572,336.915,336.7608,336.8476,5325.0
2023-12-26 13:40:00,349.56,349.68,349.48,349.58,4626.0,336.8861,337.0018,336.809,336.9054,4626.0
2023-12-26 13:45:00,349.55,349.74,349.55,349.72,8618.0,336.8765,337.0596,336.8765,337.0403,8618.0
2023-12-26 13:50:00,349.72,349.73,349.41,349.52,5663.0,337.0403,337.0499,336.7415,336.8476,5663.0
2023-12-26 13:55:00,349.59,349.71,349.42,349.49,9478.0,336.915,337.0307,336.7512,336.8186,9478.0
2023-12-26 14:00:00,349.46,349.7,349.42,349.68,7265.0,336.7897,337.021,336.7512,337.0018,7265.0
2023-12-26 14:05:00,349.68,349.9,349.68,349.88,11762.0,337.0018,337.2138,337.0018,337.1945,11762.0
2023-12-26 14:10:00,349.88,349.93,349.69,349.69,7346.0,337.1945,337.2427,337.0114,337.0114,7346.0
2023-12-26 14:15:00,349.65,349.69,349.56,349.65,10853.0,336.9728,337.0114,336.8861,336.9728,10853.0
2023-12-26 14:20:00,349.64,349.67,349.53,349.56,6672.0,336.9632,336.9921,336.8572,336.8861,6672.0
2023-12-26 14:25:00,349.53,349.84,349.49,349.82,6793.0,336.8572,337.156,336.8186,337.1367,6793.0
2023-12-26 14:30:00,349.82,350.0,349.76,349.82,10070.0,337.1367,337.3102,337.0789,337.1367,10070.0
2023-12-26 14:35:00,349.8,350.01,349.78,349.95,7301.0,337.1174,337.3198,337.0981,337.262,7301.0
2023-12-26 14:40:00,349.91,349.96,349.57,349.61,6668.0,337.2234,337.2716,336.8957,336.9343,6668.0
2023-12-26 14:45:00,349.63,349.68,349.53,349.56,3518.0,336.9536,337.0018,336.8572,336.8861,3518.0
2023-12-26 14:50:00,349.57,349.62,349.49,349.59,6064.0,336.8957,336.9439,336.8186,336.915,6064.0
2023-12-26 14:55:00,349.59,349.7,349.54,349.61,4337.0,336.915,337.021,336.8668,336.9343,4337.0
2023-12-26 15:00:00,349.63,349.7,349.39,349.59,5681.0,336.9536,337.021,336.7223,336.915,5681.0
2023-12-26 15:05:00,349.6,349.62,349.32,349.37,4747.0,336.9247,336.9439,336.6548,336.703,4747.0
2023-12-26 15:10:00,349.42,349.5,349.34,349.39,7282.0,336.7512,336.8283,336.6741,336.7223,7282.0
2023-12-26 15:15:00,349.33,349.44,349.22,349.44,5960.0,336.6644,336.7705,336.5584,336.7705,5960.0
2023-12-26 15:20:00,349.48,349.72,349.44,349.61,9552.0,336.809,337.0403,336.7705,336.9343,9552.0
2023-12-26 15:25:00,349.66,350.09,349.6,349.65,7888.0,336.9825,337.3969,336.9247,336.9728,7888.0
2023-12-26 15:30:00,349.65,349.91,349.65,349.83,9666.0,336.9728,337.2234,336.9728,337.1463,9666.0
2023-12-26 15:35:00,349.87,349.91,349.39,349.47,11203.0,337.1849,337.2234,336.7223,336.7994,11203.0
2023-12-26 15:40:00,349.42,349.59,349.4,349.44,14973.0,336.7512,336.915,336.7319,336.7705,14973.0
2023-12-26 15:45:00,349.44,349.63,349.38,349.46,20502.0,336.7705,336.9536,336.7126,336.7897,20502.0
2023-12-26 15:50:00,349.42,349.6,349.14,349.24,30479.0,336.7512,336.9247,336.4813,336.5777,30479.0
2023-12-26 15:55:00,349.26,349.37,349.03,349.37,89683.0,336.597,336.703,336.3753,336.703,89683.0
2023-12-27 09:30:00,349.91,350.0,348.35,349.06,49128.0,337.2234,337.3102,335.72,336.4042,49128.0
2023-12-27 09:35:00,348.8,349.04,348.49,348.68,5327.0,336.1537,336.385,335.8549,336.038,5327.0
2023-12-27 09:40:00,348.57,349.61,348.57,349.2,14476.0,335.932,336.9343,335.932,336.5392,14476.0
2023-12-27 09:45:00,349.27,349.27,348.66,349.01,7580.0,336.6066,336.6066,336.0187,336.356,7580.0
2023-12-27 09:50:00,349.11,349.25,348.86,349.15,6145.0,336.4524,336.5873,336.2115,336.491,6145.0
2023-12-27 09:55:00,349.13,349.41,349.09,349.19,6242.0,336.4717,336.7415,336.4331,336.5295,6242.0
2023-12-27 10:00:00,349.21,349.35,349.1,349.19,7656.0,336.5488,336.6837,336.4428,336.5295,7656.0
2023-12-27 10:05:00,349.17,349.45,349.16,349.35,9059.0,336.5102,336.7801,336.5006,336.6837,9059.0
2023-12-27 10:10:00,349.45,349.57,349.08,349.28,10603.0,336.7801,336.8957,336.4235,336.6163,10603.0
2023-12-27 10:15:00,349.36,349.43,348.95,348.99,4373.0,336.6934,336.7608,336.2982,336.3368,4373.0
2023-12-27 10:20:00,349.03,349.34,348.99,349.2,6393.0,336.3753,336.6741,336.3368,336.5392,6393.0
2023-12-27 10:25:00,349.19,349.54,349.16,349.52,13449.0,336.5295,336.8668,336.5006,336.8476,13449.0
2023-12-27 10:30:00,349.55,349.7,349.42,349.5,11643.0,336.8765,337.021,336.7512,336.8283,11643.0
2023-12-27 10:35:00,349.44,349.44,348.98,349.17,8038.0,336.7705,336.7705,336.3271,336.5102,8038.0
2023-12-27 10:40:00,349.21,349.28,348.76,349.03,9810.0,336.5488,336.6163,336.1151,336.3753,9810.0
2023-12-27 10:45:00,349.0,349.13,348.83,348.98,10959.0,336.3464,336.4717,336.1826,336.3271,10959.0
2023-12-27 10:50:00,348.97,349.2,348.77,349.2,11757.0,336.3175,336.5392,336.1247,336.5392,11757.0
2023-12-27 10:55:00,349.2,349.27,348.88,349.08,10662.0,336.5392,336.6066,336.2308,336.4235,10662.0
2023-12-27 11:00:00,349.03,349.05,348.84,348.85,8562.0,336.3753,336.3946,336.1922,336.2018,8562.0
2023-12-27 11:05:00,348.85,349.07,348.78,349.02,8059.0,336.2018,336.4139,336.1344,336.3657,8059.0
2023-12-27 11:10:00,349.0,349.02,348.79,348.97,11589.0,336.3464,336.3657,336.144,336.3175,11589.0
2023-12-27 11:15:00,349.01,349.45,349.01,349.43,9528.0,336.356,336.7801,336.356,336.7608,9528.0
2023-12-27 11:20:00,349.48,349.49,349.01,349.01,7437.0,336.809,336.8186,336.356,336.356,7437.0
2023-12-27 11:25:00,349.0,349.14,348.99,349.05,6931.0,336.3464,336.4813,336.3368,336.3946,6931.0
2023-12-27 11:30:00,349.03,349.39,349.02,349.25,10383.0,336.3753,336.7223,336.3657,336.5873,10383.0
2023-12-27 11:35:00,349.26,349.5,349.09,349.28,10749.0,336.597,336.8283,336.4331,336.6163,10749.0
2023-12-27 11:40:00,349.28,349.52,349.26,349.29,8186.0,336.6163,336.8476,336.597,336.6259,8186.0
2023-12-27 11:45:00,349.31,349.4,349.18,349.3,10822.0,336.6452,336.7319,336.5199,336.6355,10822.0
2023-12-27 11:50:00,349.34,349.4,349.2,349.34,7708.0,336.6741,336.7319,336.5392,336.6741,7708.0
2023-12-27 11:55:00,349.34,349.41,349.18,349.28,9462.0,336.6741,336.7415,336.5199,336.6163,9462.0
2023-12-27 12:00:00,349.23,349.35,348.95,349.01,7093.0,336.5681,336.6837,336.2982,336.356,7093.0
2023-12-27 12:05:00,349.0,349.25,348.96,349.13,10891.0,336.3464,336.5873,336.3079,336.4717,10891.0
2023-12-27 12:10:00,349.16,349.33,349.07,349.31,7479.0,336.5006,336.6644,336.4139,336.6452,7479.0
2023-12-27 12:15:00,349.32,349.33,349.14,349.21,7262.0,336.6548,336.6644,336.4813,336.5488,7262.0
2023-12-27 12:20:00,349.22,349.31,349.07,349.09,7470.0,336.5584,336.6452,336.4139,336.4331,7470.0
2023-12-27 12:25:00,349.07,349.25,349.02,349.19,8703.0,336.4139,336.5873,336.3657,336.5295,8703.0
2023-12-27 12:30:00,349.18,349.28,349.15,349.25,6443.0,336.5199,336.6163,336.491,336.5873,6443.0
2023-12-27 12:35:00,349.21,349.23,348.87,349.01,15052.0,336.5488,336.5681,336.2211,336.356,15052.0
2023-12-27 12:40:00,348.99,349.06,348.55,348.71,7270.0,336.3368,336.4042,335.9127,336.0669,7270.0
2023-12-27 12:45:00,348.64,348.72,348.58,348.68,8302.0,335.9995,336.0766,335.9416,336.038,8302.0
2023-12-27 12:50:00,348.65,348.87,348.65,348.87,6371.0,336.0091,336.2211,336.0091,336.2211,6371.0
2023-12-27 12:55:00,348.85,349.2,348.85,349.15,10631.0,336.2018,336.5392,336.2018,336.491,10631.0
2023-12-27 13:00:00,349.17,349.33,348.92,349.27,11394.0,336.5102,336.6644,336.2693,336.6066,11394.0
2023-12-27 13:05:00,349.29,349.93,349.29,349.86,24151.0,336.6259,337.2427,336.6259,337.1752,24151.0
2023-12-27 13:10:00,349.75,349.89,349.46,349.51,10831.0,337.0692,337.2041,336.7897,336.8379,10831.0
2023-12-27 13:15:00,349.55,349.66,349.35,349.56,8575.0,336.8765,336.9825,336.6837,336.8861,8575.0
2023-12-27 13:20:00,349.55,349.59,349.15,349.2,12507.0,336.8765,336.915,336.491,336.5392,12507.0
2023-12-27 13:25:00,349.16,349.29,349.01,349.12,10998.0,336.5006,336.6259,336.356,336.4621,10998.0
2023-12-27 13:30:00,349.12,349.23,348.9,348.94,8572.0,336.4621,336.5681,336.25,336.2886,8572.0
2023-12-27 13:35:00,348.87,348.99,348.79,348.97,10904.0,336.2211,336.3368,336.144,336.3175,10904.0
2023-12-27 13:40:00,349.01,349.03,348.81,348.81,9948.0,336.356,336.3753,336.1633,336.1633,9948.0
2023-12-27 13:45:00,348.8,349.05,348.8,349.05,11821.0,336.1537,336.3946,336.1537,336.3946,11821.0
2023-12-27 13:50:00,349.02,349.14,348.77,348.87,10681.0,336.3657,336.4813,336.1247,336.2211,10681.0
2023-12-27 13:55:00,348.9,348.93,348.6,348.61,8014.0,336.25,336.2789,335.9609,335.9706,8014.0
2023-12-27 14:00:00,348.59,348.59,347.82,347.97,17975.0,335.9513,335.9513,335.2092,335.3538,17975.0
2023-12-27 14:05:00,348.0,348.33,347.88,348.26,9197.0,335.3827,335.7007,335.267,335.6332,9197.0
2023-12-27 14:10:00,348.25,348.25,347.91,348.03,9092.0,335.6236,335.6236,335.2959,335.4116,9092.0
2023-12-27 14:15:00,348.03,348.33,348.01,348.33,5963.0,335.4116,335.7007,335.3923,335.7007,5963.0
2023-12-27 14:20:00,348.4,348.63,348.35,348.54,9896.0,335.7682,335.9898,335.72,335.9031,9896.0
2023-12-27 14:25:00,348.52,348.86,348.43,348.71,10195.0,335.8838,336.2115,335.7971,336.0669,10195.0
2023-12-27 14:30:00,348.7,348.7,348.33,348.34,8149.0,336.0573,336.0573,335.7007,335.7103,8149.0
2023-12-27 14:35:00,348.31,348.42,348.23,348.28,6727.0,335.6814,335.7874,335.6043,335.6525,6727.0
2023-12-27 14:40:00,348.24,348.3,348.1,348.26,11708.0,335.614,335.6718,335.479,335.6332,11708.0
2023-12-27 14:45:00,348.35,348.4,348.16,348.31,6280.0,335.72,335.7682,335.5369,335.6814,6280.0
2023-12-27 14:50:00,348.29,348.36,348.09,348.21,7443.0,335.6622,335.7296,335.4694,335.5851,7443.0
2023-12-27 14:55:00,348.21,348.52,348.2,348.48,8274.0,335.5851,335.8838,335.5754,335.8453,8274.0
2023-12-27 15:00:00,348.49,348.87,348.39,348.78,7050.0,335.8549,336.2211,335.7585,336.1344,7050.0
2023-12-27 15:05:00,348.78,348.83,348.36,348.67,22987.0,336.1344,336.1826,335.7296,336.0284,22987.0
2023-12-27 15:10:00,348.6,348.63,348.19,348.3,20406.0,335.9609,335.9898,335.5658,335.6718,20406.0
2023-12-27 15:15:00,348.24,348.74,348.23,348.41,13940.0,335.614,336.0958,335.6043,335.7778,13940.0
2023-12-27 15:20:00,348.38,348.56,348.23,348.3,16256.0,335.7489,335.9224,335.6043,335.6718,16256.0
2023-12-27 15:25:00,348.26,348.26,348.01,348.19,15117.0,335.6332,335.6332,335.3923,335.5658,15117.0
2023-12-27 15:30:00,348.09,348.35,348.02,348.26,16539.0,335.4694,335.72,335.4019,335.6332,16539.0
2023-12-27 15:35:00,348.3,348.58,348.17,348.27,15962.0,335.6718,335.9416,335.5465,335.6429,15962.0
2023-12-27 15:40:00,348.27,348.35,347.72,347.77,34531.0,335.6429,335.72,335.1128,335.161,34531.0
2023-12-27 15:45:00,347.71,347.82,347.49,347.62,37394.0,335.1032,335.2092,334.8912,335.0164,37394.0
2023-12-27 15:50:00,347.54,347.69,347.18,347.49,66398.0,334.9393,335.0839,334.5924,334.8912,66398.0
2023-12-27 15:55:00,347.5,348.61,347.49,348.58,186555.0,334.9008,335.9706,334.8912,335.9416,186555.0
2023-12-28 09:30:00,348.5,349.04,347.35,347.49,58809.0,335.8645,336.385,334.7562,334.8912,58809.0
2023-12-28 09:35:00,347.6,347.72,346.41,346.55,17139.0,334.9972,335.1128,333.8503,333.9852,17139.0
2023-12-28 09:40:00,346.89,347.0,346.22,346.23,21270.0,334.3129,334.4189,333.6672,333.6768,21270.0
2023-12-28 09:45:00,346.33,347.06,346.24,347.02,17075.0,333.7732,334.4767,333.6865,334.4382,17075.0
2023-12-28 09:50:00,347.02,347.08,346.2,346.43,22420.0,334.4382,334.496,333.6479,333.8696,22420.0
2023-12-28 09:55:00,346.44,346.69,346.08,346.19,19856.0,333.8792,334.1202,333.5323,333.6383,19856.0
2023-12-28 10:00:00,346.21,347.17,346.07,347.17,17807.0,333.6576,334.5828,333.5226,334.5828,17807.0
2023-12-28 10:05:00,347.15,347.19,346.49,346.54,31801.0,334.5635,334.602,333.9274,333.9756,31801.0
2023-12-28 10:10:00,346.54,346.63,346.26,346.38,26197.0,333.9756,334.0623,333.7058,333.8214,26197.0
2023-12-28 10:15:00,346.44,346.81,346.36,346.52,14892.0,333.8792,334.2358,333.8021,333.9563,14892.0
2023-12-28 10:20:00,346.53,346.92,346.51,346.69,13912.0,333.966,334.3418,333.9467,334.1202,13912.0
2023-12-28 10:25:00,346.74,346.88,346.65,346.82,11460.0,334.1684,334.3033,334.0816,334.2454,11460.0
2023-12-28 10:30:00,346.78,347.1,346.69,347.1,9501.0,334.2069,334.5153,334.1202,334.5153,9501.0
2023-12-28 10:35:00,347.06,347.14,346.82,346.89,11371.0,334.4767,334.5538,334.2454,334.3129,11371.0
2023-12-28 10:40:00,346.73,346.91,346.6,346.61,17532.0,334.1587,334.3322,334.0334,334.0431,17532.0
2023-12-28 10:45:00,346.61,346.69,346.44,346.69,18499.0,334.0431,334.1202,333.8792,334.1202,18499.0
2023-12-28 10:50:00,346.72,346.72,346.25,346.3,9052.0,334.1491,334.1491,333.6961,333.7443,9052.0
2023-12-28 10:55:00,346.33,346.4,345.8,346.27,19767.0,333.7732,333.8407,333.2624,333.7154,19767.0
2023-12-28 11:00:00,346.25,346.35,346.1,346.33,10439.0,333.6961,333.7925,333.5516,333.7732,10439.0
2023-12-28 11:05:00,346.39,346.44,346.06,346.19,10706.0,333.831,333.8792,333.513,333.6383,10706.0
2023-12-28 11:10:00,346.19,346.5,346.18,346.33,9247.0,333.6383,333.9371,333.6287,333.7732,9247.0
2023-12-28 11:15:00,346.33,346.33,346.05,346.08,11635.0,333.7732,333.7732,333.5034,333.5323,11635.0
2023-12-28 11:20:00,346.0,346.22,345.93,345.95,11700.0,333.4552,333.6672,333.3877,333.407,11700.0
2023-12-28 11:25:00,345.95,346.04,345.85,345.9,12816.0,333.407,333.4937,333.3106,333.3588,12816.0
2023-12-28 11:30:00,345.91,346.21,345.89,346.1,8925.0,333.3684,333.6576,333.3492,333.5516,8925.0
2023-12-28 11:35:00,346.12,346.36,346.01,346.33,15859.0,333.5708,333.8021,333.4648,333.7732,15859.0
2023-12-28 11:40:00,346.37,346.41,346.23,346.28,8440.0,333.8118,333.8503,333.6768,333.725,8440.0
2023-12-28 11:45:00,346.23,346.36,346.1,346.36,8095.0,333.6768,333.8021,333.5516,333.8021,8095.0
2023-12-28 11:50:00,346.4,346.57,346.4,346.53,9596.0,333.8407,334.0045,333.8407,333.966,9596.0
2023-12-28 11:55:00,346.53,346.57,346.25,346.48,7595.0,333.966,334.0045,333.6961,333.9178,7595.0
2023-12-28 12:00:00,346.48,346.83,346.46,346.69,8289.0,333.9178,334.2551,333.8985,334.1202,8289.0
2023-12-28 12:05:00,346.68,346.8,346.62,346.76,13944.0,334.1105,334.2262,334.0527,334.1876,13944.0
2023-12-28 12:10:00,346.78,346.83,346.6,346.64,15494.0,334.2069,334.2551,334.0334,334.072,15494.0
2023-12-28 12:15:00,346.69,346.78,346.54,346.59,10143.0,334.1202,334.2069,333.9756,334.0238,10143.0
2023-12-28 12:20:00,346.59,346.65,346.47,346.57,9062.0,334.0238,334.0816,333.9081,334.0045,9062.0
2023-12-28 12:25:00,346.6,346.67,346.51,346.62,6711.0,334.0334,334.1009,333.9467,334.0527,6711.0
2023-12-28 12:30:00,346.6,346.7,346.52,346.64,7753.0,334.0334,334.1298,333.9563,334.072,7753.0
2023-12-28 12:35:00,346.66,346.76,346.59,346.67,9678.0,334.0913,334.1876,334.0238,334.1009,9678.0
2023-12-28 12:40:00,346.68,346.96,346.67,346.96,12096.0,334.1105,334.3804,334.1009,334.3804,12096.0
2023-12-28 12:45:00,346.96,347.14,346.92,346.97,6964.0,334.3804,334.5538,334.3418,334.39,6964.0
2023-12-28 12:50:00,347.01,347.2,347.01,347.09,7271.0,334.4286,334.6117,334.4286,334.5057,7271.0
2023-12-28 12:55:00,347.13,347.2,347.07,347.16,6848.0,334.5442,334.6117,334.4864,334.5731,6848.0
2023-12-28 13:00:00,347.15,347.29,346.73,346.9,13258.0,334.5635,334.6984,334.1587,334.3225,13258.0
2023-12-28 13:05:00,346.87,347.11,346.55,347.11,8463.0,334.2936,334.5249,333.9852,334.5249,8463.0
2023-12-28 13:10:00,347.21,347.24,346.96,347.07,6405.0,334.6213,334.6502,334.3804,334.4864,6405.0
2023-12-28 13:15:00,347.07,347.4,347.07,347.3,11401.0,334.4864,334.8044,334.4864,334.708,11401.0
2023-12-28 13:20:00,347.31,347.46,347.27,347.32,9237.0,334.7177,334.8622,334.6791,334.7273,9237.0
2023-12-28 13:25:00,347.32,347.37,347.21,347.24,9293.0,334.7273,334.7755,334.6213,334.6502,9293.0
2023-12-28 13:30:00,347.25,347.38,347.21,347.22,8190.0,334.6599,334.7851,334.6213,334.6309,8190.0
2023-12-28 13:35:00,347.24,347.46,347.19,347.31,15015.0,334.6502,334.8622,334.602,334.7177,15015.0
2023-12-28 13:40:00,347.31,347.38,347.12,347.27,13309.0,334.7177,334.7851,334.5346,334.6791,13309.0
2023-12-28 13:45:00,347.26,347.29,346.97,347.11,10382.0,334.6695,334.6984,334.39,334.5249,10382.0
2023-12-28 13:50:00,347.07,347.31,347.03,347.14,16895.0,334.4864,334.7177,334.4478,334.5538,16895.0
2023-12-28 13:55:00,347.13,347.13,346.88,346.96,14110.0,334.5442,334.5442,334.3033,334.3804,14110.0
2023-12-28 14:00:00,346.91,347.04,346.82,346.92,20832.0,334.3322,334.4575,334.2454,334.3418,20832.0
2023-12-28 14:05:00,346.91,347.08,346.85,347.08,10158.0,334.3322,334.496,334.2744,334.496,10158.0
2023-12-28 14:10:00,347.07,347.27,347.01,347.11,7983.0,334.4864,334.6791,334.4286,334.5249,7983.0
2023-12-28 14:15:00,347.09,347.24,347.07,347.12,7776.0,334.5057,334.6502,334.4864,334.5346,7776.0
2023-12-28 14:20:00,347.12,347.19,347.11,347.12,5945.0,334.5346,334.602,334.5249,334.5346,5945.0
2023-12-28 14:25:00,347.13,347.22,347.06,347.16,10367.0,334.5442,334.6309,334.4767,334.5731,10367.0
2023-12-28 14:30:00,347.19,347.37,347.0,347.19,11584.0,334.602,334.7755,334.4189,334.602,11584.0
2023-12-28 14:35:00,347.22,347.44,347.17,347.44,11502.0,334.6309,334.843,334.5828,334.843,11502.0
2023-12-28 14:40:00,347.44,347.59,347.35,347.36,9744.0,334.843,334.9875,334.7562,334.7659,9744.0
2023-12-28 14:45:00,347.4,347.78,347.4,347.76,12722.0,334.8044,335.1706,334.8044,335.1514,12722.0
2023-12-28 14:50:00,347.72,347.77,347.38,347.41,12462.0,335.1128,335.161,334.7851,334.8141,12462.0
2023-12-28 14:55:00,347.42,347.47,347.34,347.41,13493.0,334.8237,334.8719,334.7466,334.8141,13493.0
2023-12-28 15:00:00,347.44,347.55,347.32,347.32,14639.0,334.843,334.949,334.7273,334.7273,14639.0
2023-12-28 15:05:00,347.31,347.36,347.23,347.27,16872.0,334.7177,334.7659,334.6406,334.6791,16872.0
2023-12-28 15:10:00,347.27,347.3,346.73,346.94,24177.0,334.6791,334.708,334.1587,334.3611,24177.0
2023-12-28 15:15:00,346.9,347.43,346.66,347.42,23072.0,334.3225,334.8333,334.0913,334.8237,23072.0
2023-12-28 15:20:00,347.5,347.55,347.26,347.31,20252.0,334.9008,334.949,334.6695,334.7177,20252.0
2023-12-28 15:25:00,347.36,347.64,347.3,347.59,25145.0,334.7659,335.0357,334.708,334.9875,25145.0
2023-12-28 15:30:00,347.58,347.71,347.45,347.66,25813.0,334.9779,335.1032,334.8526,335.055,25813.0
2023-12-28 15:35:00,347.67,347.9,347.67,347.85,28578.0,335.0646,335.2863,335.0646,335.2381,28578.0
2023-12-28 15:40:00,347.86,347.98,347.77,347.85,27391.0,335.2477,335.3634,335.161,335.2381,27391.0
2023-12-28 15:45:00,347.88,347.95,347.6,347.69,39053.0,335.267,335.3345,334.9972,335.0839,39053.0
2023-12-28 15:50:00,347.67,347.81,347.26,347.26,94799.0,335.0646,335.1996,334.6695,334.6695,94799.0
2023-12-28 15:55:00,347.29,347.76,347.12,347.41,226153.0,334.6984,335.1514,334.5346,334.8141,226153.0
2023-12-29 09:30:00,345.83,347.55,345.01,346.99,74969.0,333.2913,334.949,332.5011,334.4093,74969.0
2023-12-29 09:35:00,347.11,347.28,346.32,346.32,21629.0,334.5249,334.6888,333.7636,333.7636,21629.0
2023-12-29 09:40:00,346.36,346.45,345.92,346.18,33298.0,333.8021,333.8889,333.3781,333.6287,33298.0
2023-12-29 09:45:00,346.18,346.31,345.86,345.97,31128.0,333.6287,333.7539,333.3203,333.4263,31128.0
2023-12-29 09:50:00,346.0,346.0,345.51,345.72,25239.0,333.4552,333.4552,332.9829,333.1853,25239.0
2023-12-29 09:55:00,345.73,346.1,345.56,346.07,23216.0,333.195,333.5516,333.0311,333.5226,23216.0
2023-12-29 10:00:00,346.07,346.38,345.9,346.26,47906.0,333.5226,333.8214,333.3588,333.7058,47906.0
2023-12-29 10:05:00,346.25,346.26,345.66,345.88,24071.0,333.6961,333.7058,333.1275,333.3395,24071.0
2023-12-29 10:10:00,345.8,345.99,345.64,345.67,19319.0,333.2624,333.4455,333.1082,333.1371,19319.0
2023-12-29 10:15:00,345.61,345.61,345.3,345.31,23194.0,333.0793,333.0793,332.7806,332.7902,23194.0
2023-12-29 10:20:00,345.35,345.55,345.02,345.34,31908.0,332.8287,333.0215,332.5107,332.8191,31908.0
2023-12-29 10:25:00,345.34,345.54,345.34,345.51,16285.0,332.8191,333.0119,332.8191,332.9829,16285.0
2023-12-29 10:30:00,345.53,345.64,345.25,345.37,21954.0,333.0022,333.1082,332.7324,332.848,21954.0
2023-12-29 10:35:00,345.2,345.46,345.2,345.38,14680.0,332.6842,332.9348,332.6842,332.8577,14680.0
2023-12-29 10:40:00,345.3,345.36,345.15,345.24,20993.0,332.7806,332.8384,332.636,332.7227,20993.0
2023-12-29 10:45:00,345.16,345.35,344.62,345.31,32493.0,332.6456,332.8287,332.1252,332.7902,32493.0
2023-12-29 10:50:00,345.39,345.59,345.29,345.42,19374.0,332.8673,333.06,332.7709,332.8962,19374.0
2023-12-29 10:55:00,345.36,345.7,345.35,345.35,18889.0,332.8384,333.1661,332.8287,332.8287,18889.0
2023-12-29 11:00:00,345.35,345.73,345.34,345.62,16532.0,332.8287,333.195,332.8191,333.089,16532.0
2023-12-29 11:05:00,345.7,345.7,345.35,345.37,13128.0,333.1661,333.1661,332.8287,332.848,13128.0
2023-12-29 11:10:00,345.37,345.75,345.3,345.3,20157.0,332.848,333.2142,332.7806,332.7806,20157.0
2023-12-29 11:15:00,345.24,345.27,344.61,344.94,20707.0,332.7227,332.7516,332.1156,332.4336,20707.0
2023-12-29 11:20:00,345.05,345.05,344.58,344.75,20455.0,332.5396,332.5396,332.0867,332.2505,20455.0
2023-12-29 11:25:00,344.72,345.0,344.54,344.63,17283.0,332.2216,332.4914,332.0481,332.1349,17283.0
2023-12-29 11:30:00,344.56,344.74,344.46,344.5,25169.0,332.0674,332.2409,331.971,332.0096,25169.0
2023-12-29 11:35:00,344.5,344.62,344.36,344.5,20062.0,332.0096,332.1252,331.8746,332.0096,20062.0
2023-12-29 11:40:00,344.61,344.67,344.39,344.42,15211.0,332.1156,332.1734,331.9036,331.9325,15211.0
2023-12-29 11:45:00,344.44,344.68,344.41,344.65,15388.0,331.9517,332.183,331.9228,332.1541,15388.0
2023-12-29 11:50:00,344.68,344.73,344.31,344.5,20720.0,332.183,332.2312,331.8265,332.0096,20720.0
2023-12-29 11:55:00,344.5,344.5,344.17,344.17,12632.0,332.0096,332.0096,331.6915,331.6915,12632.0
2023-12-29 12:00:00,344.26,344.35,344.08,344.13,19149.0,331.7783,331.865,331.6048,331.653,19149.0
2023-12-29 12:05:00,344.11,344.23,343.77,344.18,29219.0,331.6337,331.7494,331.306,331.7012,29219.0
2023-12-29 12:10:00,344.18,344.18,343.65,343.79,18379.0,331.7012,331.7012,331.1904,331.3253,18379.0
2023-12-29 12:15:00,343.73,343.81,343.55,343.76,18000.0,331.2675,331.3446,331.094,331.2964,18000.0
2023-12-29 12:20:00,343.76,343.81,343.19,343.38,14953.0,331.2964,331.3446,330.7471,330.9302,14953.0
2023-12-29 12:25:00,343.35,343.38,343.09,343.14,14398.0,330.9013,330.9302,330.6507,330.6989,14398.0
2023-12-29 12:30:00,343.1,343.26,343.02,343.17,23329.0,330.6603,330.8145,330.5832,330.7278,23329.0
2023-12-29 12:35:00,343.14,343.63,343.09,343.63,18631.0,330.6989,331.1711,330.6507,331.1711,18631.0
2023-12-29 12:40:00,343.63,344.05,343.63,344.05,15593.0,331.1711,331.5759,331.1711,331.5759,15593.0
2023-12-29 12:45:00,344.04,344.06,343.82,343.9,13152.0,331.5662,331.5855,331.3542,331.4313,13152.0
2023-12-29 12:50:00,343.94,344.11,343.94,344.06,10842.0,331.4699,331.6337,331.4699,331.5855,10842.0
2023-12-29 12:55:00,344.06,344.33,344.03,344.27,13915.0,331.5855,331.8457,331.5566,331.7879,13915.0
2023-12-29 13:00:00,344.28,344.29,344.01,344.22,15899.0,331.7975,331.8072,331.5373,331.7397,15899.0
2023-12-29 13:05:00,344.24,344.44,344.23,344.35,13033.0,331.759,331.9517,331.7494,331.865,13033.0
2023-12-29 13:10:00,344.38,344.84,344.38,344.67,11912.0,331.8939,332.3372,331.8939,332.1734,11912.0
2023-12-29 13:15:00,344.72,344.79,344.45,344.48,14782.0,332.2216,332.2891,331.9614,331.9903,14782.0
2023-12-29 13:20:00,344.46,344.6,344.25,344.25,11065.0,331.971,332.1059,331.7686,331.7686,11065.0
2023-12-29 13:25:00,344.26,344.42,344.22,344.35,10552.0,331.7783,331.9325,331.7397,331.865,10552.0
2023-12-29 13:30:00,344.35,344.53,344.32,344.41,12576.0,331.865,332.0385,331.8361,331.9228,12576.0
2023-12-29 13:35:00,344.42,344.54,344.41,344.52,12888.0,331.9325,332.0481,331.9228,332.0288,12888.0
2023-12-29 13:40:00,344.5,344.71,344.38,344.68,17389.0,332.0096,332.212,331.8939,332.183,17389.0
2023-12-29 13:45:00,344.69,344.69,344.5,344.61,14983.0,332.1927,332.1927,332.0096,332.1156,14983.0
2023-12-29 13:50:00,344.61,344.69,344.51,344.52,11537.0,332.1156,332.1927,332.0192,332.0288,11537.0
2023-12-29 13:55:00,344.51,344.7,344.41,344.42,13983.0,332.0192,332.2023,331.9228,331.9325,13983.0
2023-12-29 14:00:00,344.44,344.46,344.13,344.24,15534.0,331.9517,331.971,331.653,331.759,15534.0
2023-12-29 14:05:00,344.22,344.3,343.97,344.0,16983.0,331.7397,331.8168,331.4988,331.5277,16983.0
2023-12-29 14:10:00,344.02,344.17,343.97,344.11,17649.0,331.547,331.6915,331.4988,331.6337,17649.0
2023-12-29 14:15:00,344.08,344.35,344.03,344.3,15050.0,331.6048,331.865,331.5566,331.8168,15050.0
2023-12-29 14:20:00,344.34,344.6,344.26,344.52,19878.0,331.8554,332.1059,331.7783,332.0288,19878.0
2023-12-29 14:25:00,344.53,344.64,344.17,344.23,16723.0,332.0385,332.1445,331.6915,331.7494,16723.0
2023-12-29 14:30:00,344.21,344.46,344.21,344.42,21386.0,331.7301,331.971,331.7301,331.9325,21386.0
2023-12-29 14:35:00,344.45,344.46,344.08,344.12,13611.0,331.9614,331.971,331.6048,331.6433,13611.0
2023-12-29 14:40:00,344.1,344.51,344.03,344.49,19323.0,331.6241,332.0192,331.5566,331.9999,19323.0
2023-12-29 14:45:00,344.51,344.59,344.43,344.49,14343.0,332.0192,332.0963,331.9421,331.9999,14343.0
2023-12-29 14:50:00,344.47,344.72,344.43,344.66,15867.0,331.9807,332.2216,331.9421,332.1638,15867.0
2023-12-29 14:55:00,344.67,344.8,344.58,344.77,18151.0,332.1734,332.2987,332.0867,332.2698,18151.0
2023-12-29 15:00:00,344.79,344.95,344.66,344.75,19354.0,332.2891,332.4432,332.1638,332.2505,19354.0
2023-12-29 15:05:00,344.71,345.04,344.61,345.04,23934.0,332.212,332.53,332.1156,332.53,23934.0
2023-12-29 15:10:00,345.05,345.23,344.87,345.03,21808.0,332.5396,332.7131,332.3662,332.5203,21808.0
2023-12-29 15:15:00,344.98,344.98,344.63,344.69,21158.0,332.4722,332.4722,332.1349,332.1927,21158.0
2023-12-29 15:20:00,344.74,344.78,344.39,344.54,26993.0,332.2409,332.2794,331.9036,332.0481,26993.0
2023-12-29 15:25:00,344.54,344.91,344.47,344.87,30218.0,332.0481,332.4047,331.9807,332.3662,30218.0
2023-12-29 15:30:00,344.89,345.11,344.62,344.88,51052.0,332.3854,332.5974,332.1252,332.3758,51052.0
2023-12-29 15:35:00,344.86,344.99,344.61,344.64,34644.0,332.3565,332.4818,332.1156,332.1445,34644.0
2023-12-29 15:40:00,344.63,345.07,344.62,344.85,60318.0,332.1349,332.5589,332.1252,332.3469,60318.0
2023-12-29 15:45:00,344.85,345.21,344.83,344.98,85523.0,332.3469,332.6938,332.3276,332.4722,85523.0
2023-12-29 15:50:00,345.02,345.98,344.85,345.25,152269.0,332.5107,333.4359,332.3469,332.7324,152269.0
2023-12-29 15:55:00,345.27,346.92,344.67,346.55,537559.0,332.7516,334.3418,332.1734,333.9852,537559.0
2024-01-02 09:30:00,344.21,346.69,343.22,346.69,96323.0,331.7301,334.1202,330.776,334.1202,96323.0
2024-01-02 09:35:00,346.71,346.72,345.07,345.16,19627.0,334.1394,334.1491,332.5589,332.6456,19627.0
2024-01-02 09:40:00,345.23,346.49,345.19,345.42,25375.0,332.7131,333.9274,332.6745,332.8962,25375.0
2024-01-02 09:45:00,345.45,346.24,345.17,345.78,20446.0,332.9251,333.6865,332.6553,333.2432,20446.0
2024-01-02 09:50:00,345.72,346.53,345.72,346.23,15521.0,333.1853,333.966,333.1853,333.6768,15521.0
2024-01-02 09:55:00,346.34,346.59,346.16,346.29,14066.0,333.7829,334.0238,333.6094,333.7347,14066.0
2024-01-02 10:00:00,346.23,347.14,346.2,347.1,26107.0,333.6768,334.5538,333.6479,334.5153,26107.0
2024-01-02 10:05:00,347.1,347.31,346.76,346.82,22777.0,334.5153,334.7177,334.1876,334.2454,22777.0
2024-01-02 10:10:00,346.87,346.87,346.15,346.33,25769.0,334.2936,334.2936,333.5997,333.7732,25769.0
2024-01-02 10:15:00,346.33,346.77,346.25,346.67,10050.0,333.7732,334.1973,333.6961,334.1009,10050.0
2024-01-02 10:20:00,346.57,346.74,345.93,345.96,7525.0,334.0045,334.1684,333.3877,333.4166,7525.0
2024-01-02 10:25:00,345.96,346.33,345.85,346.23,12669.0,333.4166,333.7732,333.3106,333.6768,12669.0
2024-01-02 10:30:00,346.21,346.27,345.82,345.99,14888.0,333.6576,333.7154,333.2817,333.4455,14888.0
2024-01-02 10:35:00,346.14,346.16,345.51,345.78,26351.0,333.5901,333.6094,332.9829,333.2432,26351.0
2024-01-02 10:40:00,345.79,346.92,345.79,346.68,9116.0,333.2528,334.3418,333.2528,334.1105,9116.0
2024-01-02 10:45:00,346.51,346.86,346.4,346.63,8019.0,333.9467,334.284,333.8407,334.0623,8019.0
2024-01-02 10:50:00,346.62,346.8,346.06,346.16,9937.0,334.0527,334.2262,333.513,333.6094,9937.0
2024-01-02 10:55:00,346.22,346.32,345.85,345.93,10857.0,333.6672,333.7636,333.3106,333.3877,10857.0
2024-01-02 11:00:00,345.85,346.17,345.57,346.12,6150.0,333.3106,333.619,333.0408,333.5708,6150.0
2024-01-02 11:05:00,346.07,346.16,345.71,346.06,4602.0,333.5226,333.6094,333.1757,333.513,4602.0
2024-01-02 11:10:00,346.1,346.21,345.71,346.05,8829.0,333.5516,333.6576,333.1757,333.5034,8829.0
2024-01-02 11:15:00,346.09,346.24,345.95,346.24,6430.0,333.5419,333.6865,333.407,333.6865,6430.0
2024-01-02 11:20:00,346.25,346.31,346.07,346.17,9033.0,333.6961,333.7539,333.5226,333.619,9033.0
2024-01-02 11:25:00,346.23,346.33,345.99,346.32,6054.0,333.6768,333.7732,333.4455,333.7636,6054.0
2024-01-02 11:30:00,346.27,346.33,346.16,346.17,8170.0,333.7154,333.7732,333.6094,333.619,8170.0
2024-01-02 11:35:00,346.22,346.22,346.07,346.17,5197.0,333.6672,333.6672,333.5226,333.619,5197.0
2024-01-02 11:40:00,346.08,346.17,346.02,346.11,6034.0,333.5323,333.619,333.4745,333.5612,6034.0
2024-01-02 11:45:00,346.01,346.28,345.91,346.14,10245.0,333.4648,333.725,333.3684,333.5901,10245.0
2024-01-02 11:50:00,346.16,346.51,346.16,346.42,9969.0,333.6094,333.9467,333.6094,333.86,9969.0
2024-01-02 11:55:00,346.39,346.43,346.23,346.25,20119.0,333.831,333.8696,333.6768,333.6961,20119.0
2024-01-02 12:00:00,346.25,346.38,346.2,346.2,5059.0,333.6961,333.8214,333.6479,333.6479,5059.0
2024-01-02 12:05:00,346.18,346.22,345.95,346.06,12438.0,333.6287,333.6672,333.407,333.513,12438.0
2024-01-02 12:10:00,346.03,346.16,345.95,346.05,15884.0,333.4841,333.6094,333.407,333.5034,15884.0
2024-01-02 12:15:00,345.99,345.99,345.52,345.69,9481.0,333.4455,333.4455,332.9926,333.1564,9481.0
2024-01-02 12:20:00,345.78,345.83,345.33,345.51,13837.0,333.2432,333.2913,332.8095,332.9829,13837.0
2024-01-02 12:25:00,345.48,345.69,345.45,345.59,10281.0,332.954,333.1564,332.9251,333.06,10281.0
2024-01-02 12:30:00,345.55,345.65,345.41,345.62,5576.0,333.0215,333.1179,332.8866,333.089,5576.0
2024-01-02 12:35:00,345.67,345.9,345.64,345.9,8253.0,333.1371,333.3588,333.1082,333.3588,8253.0
2024-01-02 12:40:00,345.96,346.05,345.79,345.96,8498.0,333.4166,333.5034,333.2528,333.4166,8498.0
2024-01-02 12:45:00,345.92,346.04,345.8,345.88,12034.0,333.3781,333.4937,333.2624,333.3395,12034.0
2024-01-02 12:50:00,345.96,345.97,345.65,345.82,8332.0,333.4166,333.4263,333.1179,333.2817,8332.0
2024-01-02 12:55:00,345.76,345.85,345.57,345.79,9791.0,333.2239,333.3106,333.0408,333.2528,9791.0
2024-01-02 13:00:00,345.75,346.01,345.75,345.82,11801.0,333.2142,333.4648,333.2142,333.2817,11801.0
2024-01-02 13:05:00,345.78,345.84,345.52,345.52,9481.0,333.2432,333.301,332.9926,332.9926,9481.0
2024-01-02 13:10:00,345.52,345.77,345.49,345.76,10909.0,332.9926,333.2335,332.9637,333.2239,10909.0
2024-01-02 13:15:00,345.7,345.84,345.54,345.63,17094.0,333.1661,333.301,333.0119,333.0986,17094.0
2024-01-02 13:20:00,345.6,345.6,345.29,345.42,6223.0,333.0697,333.0697,332.7709,332.8962,6223.0
2024-01-02 13:25:00,345.33,345.46,345.11,345.12,6780.0,332.8095,332.9348,332.5974,332.6071,6780.0
2024-01-02 13:30:00,345.01,345.14,344.74,345.08,8344.0,332.5011,332.6264,332.2409,332.5685,8344.0
2024-01-02 13:35:00,345.08,345.32,345.06,345.19,9743.0,332.5685,332.7998,332.5493,332.6745,9743.0
2024-01-02 13:40:00,345.19,345.31,345.19,345.23,6528.0,332.6745,332.7902,332.6745,332.7131,6528.0
2024-01-02 13:45:00,345.26,345.45,345.03,345.03,11690.0,332.742,332.9251,332.5203,332.5203,11690.0
2024-01-02 13:50:00,345.0,345.13,344.92,344.95,8599.0,332.4914,332.6167,332.4143,332.4432,8599.0
2024-01-02 13:55:00,344.99,345.09,344.76,344.94,9665.0,332.4818,332.5782,332.2601,332.4336,9665.0
2024-01-02 14:00:00,344.93,344.99,344.67,344.87,11378.0,332.424,332.4818,332.1734,332.3662,11378.0
2024-01-02 14:05:00,344.81,344.97,344.7,344.87,9938.0,332.3083,332.4625,332.2023,332.3662,9938.0
2024-01-02 14:10:00,344.87,345.0,344.61,344.65,13769.0,332.3662,332.4914,332.1156,332.1541,13769.0
2024-01-02 14:15:00,344.64,344.73,344.4,344.63,10657.0,332.1445,332.2312,331.9132,332.1349,10657.0
2024-01-02 14:20:00,344.65,344.73,344.4,344.4,10559.0,332.1541,332.2312,331.9132,331.9132,10559.0
2024-01-02 14:25:00,344.43,344.74,344.35,344.74,9577.0,331.9421,332.2409,331.865,332.2409,9577.0
2024-01-02 14:30:00,344.63,344.74,344.51,344.6,6347.0,332.1349,332.2409,332.0192,332.1059,6347.0
2024-01-02 14:35:00,344.68,344.79,344.34,344.35,9155.0,332.183,332.2891,331.8554,331.865,9155.0
2024-01-02 14:40:00,344.4,344.5,344.36,344.43,7234.0,331.9132,332.0096,331.8746,331.9421,7234.0
2024-01-02 14:45:00,344.4,344.49,344.27,344.27,12399.0,331.9132,331.9999,331.7879,331.7879,12399.0
2024-01-02 14:50:00,344.25,344.56,344.19,344.22,10162.0,331.7686,332.0674,331.7108,331.7397,10162.0
2024-01-02 14:55:00,344.18,344.22,344.01,344.09,9337.0,331.7012,331.7397,331.5373,331.6144,9337.0
2024-01-02 15:00:00,344.06,344.14,343.86,343.93,13762.0,331.5855,331.6626,331.3928,331.4602,13762.0
2024-01-02 15:05:00,343.94,343.95,343.54,343.79,18378.0,331.4699,331.4795,331.0844,331.3253,18378.0
2024-01-02 15:10:00,343.77,344.03,343.69,344.03,13424.0,331.306,331.5566,331.2289,331.5566,13424.0
2024-01-02 15:15:00,343.97,344.22,343.74,344.1,15695.0,331.4988,331.7397,331.2771,331.6241,15695.0
2024-01-02 15:20:00,343.97,344.08,343.83,343.98,18250.0,331.4988,331.6048,331.3639,331.5084,18250.0
2024-01-02 15:25:00,344.0,344.04,343.81,343.87,15552.0,331.5277,331.5662,331.3446,331.4024,15552.0
2024-01-02 15:30:00,343.85,344.24,343.83,344.06,17696.0,331.3831,331.759,331.3639,331.5855,17696.0
2024-01-02 15:35:00,344.05,344.16,343.89,343.95,15669.0,331.5759,331.6819,331.4217,331.4795,15669.0
2024-01-02 15:40:00,343.92,344.1,343.79,344.03,18441.0,331.4506,331.6241,331.3253,331.5566,18441.0
2024-01-02 15:45:00,344.06,344.12,343.85,343.98,42997.0,331.5855,331.6433,331.3831,331.5084,42997.0
2024-01-02 15:50:00,344.01,344.64,343.93,344.46,67347.0,331.5373,332.1445,331.4602,331.971,67347.0
2024-01-02 15:55:00,344.49,345.09,344.3,345.08,148038.0,331.9999,332.5782,331.8168,332.5685,148038.0
2024-01-03 09:30:00,342.48,342.7,341.18,341.98,62833.0,330.0628,330.2748,328.8099,329.5809,62833.0
2024-01-03 09:35:00,341.84,342.17,340.68,340.73,21935.0,329.446,329.764,328.3281,328.3763,21935.0
2024-01-03 09:40:00,340.73,341.36,340.26,340.45,19109.0,328.3763,328.9834,327.9233,328.1064,19109.0
2024-01-03 09:45:00,340.48,341.16,340.18,341.16,20760.0,328.1353,328.7907,327.8462,328.7907,20760.0
2024-01-03 09:50:00,341.11,341.7,340.96,341.35,11236.0,328.7425,329.3111,328.5979,328.9738,11236.0
2024-01-03 09:55:00,341.59,341.65,341.0,341.0,14992.0,329.2051,329.2629,328.6365,328.6365,14992.0
2024-01-03 10:00:00,341.0,342.0,340.94,341.42,18504.0,328.6365,329.6002,328.5786,329.0412,18504.0
2024-01-03 10:05:00,341.34,341.74,340.9,340.91,24119.0,328.9641,329.3496,328.5401,328.5497,24119.0
2024-01-03 10:10:00,340.96,340.97,340.14,340.14,14892.0,328.5979,328.6076,327.8076,327.8076,14892.0
2024-01-03 10:15:00,340.22,340.23,339.37,339.37,24966.0,327.8847,327.8944,327.0656,327.0656,24966.0
2024-01-03 10:20:00,339.35,340.0,339.27,339.92,13591.0,327.0463,327.6727,326.9692,327.5956,13591.0
2024-01-03 10:25:00,339.92,339.97,339.31,339.38,20023.0,327.5956,327.6438,327.0077,327.0752,20023.0
2024-01-03 10:30:00,339.3,339.37,338.5,338.65,20404.0,326.9981,327.0656,326.2271,326.3717,20404.0
2024-01-03 10:35:00,338.74,338.74,337.03,337.22,29953.0,326.4584,326.4584,324.8104,324.9935,29953.0
2024-01-03 10:40:00,337.18,337.84,337.05,337.55,22756.0,324.955,325.591,324.8297,325.3115,22756.0
2024-01-03 10:45:00,337.56,337.63,337.17,337.3,21272.0,325.3212,325.3886,324.9453,325.0706,21272.0
2024-01-03 10:50:00,337.31,337.49,337.1,337.1,22650.0,325.0803,325.2537,324.8779,324.8779,22650.0
2024-01-03 10:55:00,337.14,338.35,337.07,338.35,15261.0,324.9164,326.0825,324.849,326.0825,15261.0
2024-01-03 11:00:00,338.23,338.65,337.88,337.94,19928.0,325.9669,326.3717,325.6296,325.6874,19928.0
2024-01-03 11:05:00,338.03,338.42,337.8,338.13,11719.0,325.7741,326.15,325.5525,325.8705,11719.0
2024-01-03 11:10:00,338.23,338.29,338.04,338.1,8346.0,325.9669,326.0247,325.7838,325.8416,8346.0
2024-01-03 11:15:00,338.12,338.19,337.7,337.91,15674.0,325.8609,325.9283,325.4561,325.6585,15674.0
2024-01-03 11:20:00,337.91,337.93,337.28,337.33,20256.0,325.6585,325.6778,325.0513,325.0995,20256.0
2024-01-03 11:25:00,337.29,337.59,337.07,337.46,21888.0,325.061,325.3501,324.849,325.2248,21888.0
2024-01-03 11:30:00,337.59,337.72,336.83,336.86,16080.0,325.3501,325.4754,324.6177,324.6466,16080.0
2024-01-03 11:35:00,336.92,337.07,336.72,336.83,24695.0,324.7044,324.849,324.5116,324.6177,24695.0
2024-01-03 11:40:00,336.88,336.88,336.59,336.71,30013.0,324.6658,324.6658,324.3864,324.502,30013.0
2024-01-03 11:45:00,336.68,337.18,336.66,337.09,16826.0,324.4731,324.955,324.4538,324.8682,16826.0
2024-01-03 11:50:00,337.12,337.3,336.78,336.85,13866.0,324.8971,325.0706,324.5695,324.6369,13866.0
2024-01-03 11:55:00,336.85,337.4,336.79,337.05,16732.0,324.6369,325.167,324.5791,324.8297,16732.0
2024-01-03 12:00:00,337.02,337.26,336.93,337.18,10179.0,324.8008,325.0321,324.714,324.955,10179.0
2024-01-03 12:05:00,337.18,337.21,337.06,337.21,7851.0,324.955,324.9839,324.8393,324.9839,7851.0
2024-01-03 12:10:00,337.21,337.39,337.12,337.3,15701.0,324.9839,325.1574,324.8971,325.0706,15701.0
2024-01-03 12:15:00,337.26,337.69,337.22,337.46,10161.0,325.0321,325.4465,324.9935,325.2248,10161.0
2024-01-03 12:20:00,337.51,337.79,337.42,337.75,6928.0,325.273,325.5428,325.1863,325.5043,6928.0
2024-01-03 12:25:00,337.72,338.09,337.64,338.05,10041.0,325.4754,325.832,325.3983,325.7934,10041.0
2024-01-03 12:30:00,338.07,338.14,337.76,338.08,14603.0,325.8127,325.8802,325.5139,325.8223,14603.0
2024-01-03 12:35:00,338.05,338.34,338.04,338.33,10985.0,325.7934,326.0729,325.7838,326.0633,10985.0
2024-01-03 12:40:00,338.34,338.79,338.34,338.7,24144.0,326.0729,326.5066,326.0729,326.4199,24144.0
2024-01-03 12:45:00,338.79,338.98,338.71,338.91,11866.0,326.5066,326.6897,326.4295,326.6222,11866.0
2024-01-03 12:50:00,338.9,339.02,338.79,338.83,13746.0,326.6126,326.7283,326.5066,326.5451,13746.0
2024-01-03 12:55:00,338.96,339.41,338.95,339.39,7314.0,326.6704,327.1041,326.6608,327.0848,7314.0
2024-01-03 13:00:00,339.39,339.63,339.27,339.48,10103.0,327.0848,327.3161,326.9692,327.1716,10103.0
2024-01-03 13:05:00,339.38,339.58,339.25,339.55,9019.0,327.0752,327.2679,326.9499,327.239,9019.0
2024-01-03 13:10:00,339.55,339.69,339.42,339.42,7660.0,327.239,327.374,327.1137,327.1137,7660.0
2024-01-03 13:15:00,339.42,339.61,339.37,339.61,11784.0,327.1137,327.2969,327.0656,327.2969,11784.0
2024-01-03 13:20:00,339.61,339.89,339.52,339.87,18623.0,327.2969,327.5667,327.2101,327.5474,18623.0
2024-01-03 13:25:00,339.9,339.91,339.65,339.79,10762.0,327.5763,327.586,327.3354,327.4703,10762.0
2024-01-03 13:30:00,339.85,339.93,339.55,339.56,7090.0,327.5282,327.6053,327.239,327.2487,7090.0
2024-01-03 13:35:00,339.49,339.7,339.32,339.55,11217.0,327.1812,327.3836,327.0174,327.239,11217.0
2024-01-03 13:40:00,339.55,339.73,339.31,339.38,8168.0,327.239,327.4125,327.0077,327.0752,8168.0
2024-01-03 13:45:00,339.39,339.74,339.37,339.66,8026.0,327.0848,327.4221,327.0656,327.345,8026.0
2024-01-03 13:50:00,339.68,339.75,339.42,339.43,9738.0,327.3643,327.4318,327.1137,327.1234,9738.0
2024-01-03 13:55:00,339.43,339.51,339.07,339.07,12222.0,327.1234,327.2005,326.7764,326.7764,12222.0
2024-01-03 14:00:00,339.0,339.47,338.53,338.62,17016.0,326.709,327.1619,326.256,326.3428,17016.0
2024-01-03 14:05:00,338.78,338.94,338.33,338.78,10416.0,326.497,326.6512,326.0633,326.497,10416.0
2024-01-03 14:10:00,338.83,339.15,338.53,338.8,9614.0,326.5451,326.8535,326.256,326.5162,9614.0
2024-01-03 14:15:00,338.78,339.1,338.62,338.83,10454.0,326.497,326.8054,326.3428,326.5451,10454.0
2024-01-03 14:20:00,338.85,339.18,338.66,339.18,12679.0,326.5644,326.8825,326.3813,326.8825,12679.0
2024-01-03 14:25:00,339.21,340.16,339.14,340.06,11862.0,326.9114,327.8269,326.8439,327.7305,11862.0
2024-01-03 14:30:00,340.02,340.17,339.64,339.88,10341.0,327.692,327.8366,327.3258,327.5571,10341.0
2024-01-03 14:35:00,339.96,339.99,339.61,339.97,11556.0,327.6342,327.6631,327.2969,327.6438,11556.0
2024-01-03 14:40:00,339.99,340.43,339.88,340.33,16931.0,327.6631,328.0871,327.5571,327.9908,16931.0
2024-01-03 14:45:00,340.29,340.32,339.89,340.03,12486.0,327.9522,327.9811,327.5667,327.7016,12486.0
2024-01-03 14:50:00,340.04,340.05,339.81,339.91,15238.0,327.7113,327.7209,327.4896,327.586,15238.0
2024-01-03 14:55:00,339.92,340.0,339.7,339.81,11946.0,327.5956,327.6727,327.3836,327.4896,11946.0
2024-01-03 15:00:00,339.79,339.8,338.97,338.98,15622.0,327.4703,327.48,326.6801,326.6897,15622.0
2024-01-03 15:05:00,338.98,339.35,338.9,339.35,10718.0,326.6897,327.0463,326.6126,327.0463,10718.0
2024-01-03 15:10:00,339.34,339.36,338.88,338.96,12781.0,327.0366,327.0559,326.5933,326.6704,12781.0
2024-01-03 15:15:00,338.93,339.14,338.76,338.93,20093.0,326.6415,326.8439,326.4777,326.6415,20093.0
2024-01-03 15:20:00,338.93,338.96,338.55,338.55,18304.0,326.6415,326.6704,326.2753,326.2753,18304.0
2024-01-03 15:25:00,338.61,338.92,338.52,338.92,21971.0,326.3331,326.6319,326.2464,326.6319,21971.0
2024-01-03 15:30:00,338.9,339.3,338.72,339.16,20431.0,326.6126,326.9981,326.4391,326.8632,20431.0
2024-01-03 15:35:00,339.12,339.23,338.89,339.07,19319.0,326.8246,326.9306,326.603,326.7764,19319.0
2024-01-03 15:40:00,339.05,339.25,338.81,338.81,23236.0,326.7572,326.9499,326.5259,326.5259,23236.0
2024-01-03 15:45:00,338.85,338.87,338.4,338.41,41109.0,326.5644,326.5837,326.1307,326.1404,41109.0
2024-01-03 15:50:00,338.41,338.41,337.88,338.06,71065.0,326.1404,326.1404,325.6296,325.8031,71065.0
2024-01-03 15:55:00,338.13,338.48,338.03,338.14,145143.0,325.8705,326.2078,325.7741,325.8802,145143.0
2024-01-04 09:30:00,339.93,340.94,338.95,340.5,80527.0,327.6053,328.5786,326.6608,328.1546,80527.0
2024-01-04 09:35:00,340.2,341.11,339.5,340.69,14975.0,327.8655,328.7425,327.1908,328.3377,14975.0
2024-01-04 09:40:00,340.52,342.0,340.19,341.97,20528.0,328.1739,329.6002,327.8558,329.5713,20528.0
2024-01-04 09:45:00,342.05,342.4,341.47,341.6,35895.0,329.6484,329.9857,329.0894,329.2147,35895.0
2024-01-04 09:50:00,341.71,342.69,341.59,342.55,17163.0,329.3207,330.2652,329.2051,330.1303,17163.0
2024-01-04 09:55:00,342.48,342.93,341.94,342.07,19624.0,330.0628,330.4965,329.5424,329.6677,19624.0
2024-01-04 10:00:00,342.0,342.39,341.84,342.07,12467.0,329.6002,329.9761,329.446,329.6677,12467.0
2024-01-04 10:05:00,342.13,342.15,341.59,341.92,18415.0,329.7255,329.7448,329.2051,329.5231,18415.0
2024-01-04 10:10:00,341.94,342.27,341.51,342.27,23354.0,329.5424,329.8604,329.128,329.8604,23354.0
2024-01-04 10:15:00,342.27,342.4,341.64,341.64,18444.0,329.8604,329.9857,329.2533,329.2533,18444.0
2024-01-04 10:20:00,341.63,341.64,340.8,340.81,18219.0,329.2436,329.2533,328.4437,328.4534,18219.0
2024-01-04 10:25:00,340.87,341.13,340.67,341.0,7716.0,328.5112,328.7618,328.3184,328.6365,7716.0
2024-01-04 10:30:00,340.93,341.15,340.53,341.11,18404.0,328.569,328.781,328.1835,328.7425,18404.0
2024-01-04 10:35:00,341.03,341.25,340.85,340.85,10018.0,328.6654,328.8774,328.4919,328.4919,10018.0
2024-01-04 10:40:00,340.85,341.26,340.84,341.25,12038.0,328.4919,328.887,328.4823,328.8774,12038.0
2024-01-04 10:45:00,341.19,341.52,341.08,341.09,14779.0,328.8196,329.1376,328.7136,328.7232,14779.0
2024-01-04 10:50:00,341.13,341.13,340.58,340.8,9408.0,328.7618,328.7618,328.2317,328.4437,9408.0
2024-01-04 10:55:00,340.86,340.89,340.7,340.8,7264.0,328.5015,328.5305,328.3473,328.4437,7264.0
2024-01-04 11:00:00,340.8,341.05,340.78,340.94,9993.0,328.4437,328.6847,328.4244,328.5786,9993.0
2024-01-04 11:05:00,340.94,341.05,340.85,341.0,7556.0,328.5786,328.6847,328.4919,328.6365,7556.0
2024-01-04 11:10:00,340.94,341.69,340.87,341.5,15255.0,328.5786,329.3014,328.5112,329.1183,15255.0
2024-01-04 11:15:00,341.49,341.64,341.28,341.35,6536.0,329.1087,329.2533,328.9063,328.9738,6536.0
2024-01-04 11:20:00,341.32,341.47,341.27,341.42,10989.0,328.9449,329.0894,328.8967,329.0412,10989.0
2024-01-04 11:25:00,341.37,341.69,341.09,341.09,11790.0,328.993,329.3014,328.7232,328.7232,11790.0
2024-01-04 11:30:00,341.13,341.3,340.89,340.99,10724.0,328.7618,328.9256,328.5305,328.6268,10724.0
2024-01-04 11:35:00,340.91,341.41,340.91,341.05,17082.0,328.5497,329.0316,328.5497,328.6847,17082.0
2024-01-04 11:40:00,341.07,341.07,340.7,340.75,8087.0,328.7039,328.7039,328.3473,328.3955,8087.0
2024-01-04 11:45:00,340.74,340.74,340.45,340.63,7266.0,328.3859,328.3859,328.1064,328.2799,7266.0
2024-01-04 11:50:00,340.63,340.67,340.2,340.35,6041.0,328.2799,328.3184,327.8655,328.01,6041.0
2024-01-04 11:55:00,340.26,340.49,340.24,340.41,5887.0,327.9233,328.145,327.904,328.0679,5887.0
2024-01-04 12:00:00,340.39,340.46,339.99,340.26,7598.0,328.0486,328.116,327.6631,327.9233,7598.0
2024-01-04 12:05:00,340.24,340.3,340.06,340.19,7680.0,327.904,327.9618,327.7305,327.8558,7680.0
2024-01-04 12:10:00,340.13,340.52,340.13,340.38,11671.0,327.798,328.1739,327.798,328.0389,11671.0
2024-01-04 12:15:00,340.34,340.49,340.28,340.37,3957.0,328.0004,328.145,327.9426,328.0293,3957.0
2024-01-04 12:20:00,340.37,340.43,340.15,340.33,8255.0,328.0293,328.0871,327.8173,327.9908,8255.0
2024-01-04 12:25:00,340.34,340.41,340.15,340.25,10889.0,328.0004,328.0679,327.8173,327.9137,10889.0
2024-01-04 12:30:00,340.25,340.26,339.94,339.94,9653.0,327.9137,327.9233,327.6149,327.6149,9653.0
2024-01-04 12:35:00,340.02,340.29,339.86,340.21,27186.0,327.692,327.9522,327.5378,327.8751,27186.0
2024-01-04 12:40:00,340.19,340.29,340.05,340.05,5142.0,327.8558,327.9522,327.7209,327.7209,5142.0
2024-01-04 12:45:00,340.03,340.11,339.8,340.08,4086.0,327.7016,327.7787,327.48,327.7498,4086.0
2024-01-04 12:50:00,340.08,340.29,339.93,340.19,7646.0,327.7498,327.9522,327.6053,327.8558,7646.0
2024-01-04 12:55:00,340.14,340.14,339.77,339.99,5934.0,327.8076,327.8076,327.4511,327.6631,5934.0
2024-01-04 13:00:00,339.99,340.24,339.92,340.24,5282.0,327.6631,327.904,327.5956,327.904,5282.0
2024-01-04 13:05:00,340.25,340.25,340.14,340.14,2356.0,327.9137,327.9137,327.8076,327.8076,2356.0
2024-01-04 13:10:00,340.15,340.16,339.8,339.99,7124.0,327.8173,327.8269,327.48,327.6631,7124.0
2024-01-04 13:15:00,340.01,340.02,339.9,339.93,4748.0,327.6824,327.692,327.5763,327.6053,4748.0
2024-01-04 13:20:00,339.94,340.11,339.94,340.06,3364.0,327.6149,327.7787,327.6149,327.7305,3364.0
2024-01-04 13:25:00,340.13,340.15,339.89,339.94,2887.0,327.798,327.8173,327.5667,327.6149,2887.0
2024-01-04 13:30:00,340.04,340.05,339.87,339.91,3642.0,327.7113,327.7209,327.5474,327.586,3642.0
2024-01-04 13:35:00,339.91,339.94,339.68,339.81,5977.0,327.586,327.6149,327.3643,327.4896,5977.0
2024-01-04 13:40:00,339.8,339.99,339.74,339.97,5801.0,327.48,327.6631,327.4221,327.6438,5801.0
2024-01-04 13:45:00,340.0,340.04,339.73,339.96,7185.0,327.6727,327.7113,327.4125,327.6342,7185.0
2024-01-04 13:50:00,339.92,339.97,339.77,339.84,5298.0,327.5956,327.6438,327.4511,327.5185,5298.0
2024-01-04 13:55:00,339.76,339.76,339.42,339.42,6993.0,327.4414,327.4414,327.1137,327.1137,6993.0
2024-01-04 14:00:00,339.44,339.57,339.26,339.28,5874.0,327.133,327.2583,326.9596,326.9788,5874.0
2024-01-04 14:05:00,339.3,339.49,339.16,339.48,10210.0,326.9981,327.1812,326.8632,327.1716,10210.0
2024-01-04 14:10:00,339.49,339.75,339.31,339.66,11948.0,327.1812,327.4318,327.0077,327.345,11948.0
2024-01-04 14:15:00,339.66,339.79,339.53,339.57,6765.0,327.345,327.4703,327.2198,327.2583,6765.0
2024-01-04 14:20:00,339.5,339.59,339.26,339.26,9470.0,327.1908,327.2776,326.9596,326.9596,9470.0
2024-01-04 14:25:00,339.25,339.47,339.17,339.32,6135.0,326.9499,327.1619,326.8728,327.0174,6135.0
2024-01-04 14:30:00,339.28,339.3,339.08,339.24,7852.0,326.9788,326.9981,326.7861,326.9403,7852.0
2024-01-04 14:35:00,339.24,339.26,339.0,339.05,6262.0,326.9403,326.9596,326.709,326.7572,6262.0
2024-01-04 14:40:00,339.08,339.13,338.95,338.95,7711.0,326.7861,326.8343,326.6608,326.6608,7711.0
2024-01-04 14:45:00,338.92,339.29,338.91,339.29,9146.0,326.6319,326.9885,326.6222,326.9885,9146.0
2024-01-04 14:50:00,339.34,339.72,339.34,339.6,10951.0,327.0366,327.4029,327.0366,327.2872,10951.0
2024-01-04 14:55:00,339.55,339.69,339.4,339.52,9396.0,327.239,327.374,327.0945,327.2101,9396.0
2024-01-04 15:00:00,339.49,339.55,339.27,339.29,10268.0,327.1812,327.239,326.9692,326.9885,10268.0
2024-01-04 15:05:00,339.39,339.73,339.37,339.61,8854.0,327.0848,327.4125,327.0656,327.2969,8854.0
2024-01-04 15:10:00,339.61,339.69,339.36,339.38,10935.0,327.2969,327.374,327.0559,327.0752,10935.0
2024-01-04 15:15:00,339.34,339.36,339.1,339.29,13337.0,327.0366,327.0559,326.8054,326.9885,13337.0
2024-01-04 15:20:00,339.2,339.3,339.07,339.2,9531.0,326.9017,326.9981,326.7764,326.9017,9531.0
2024-01-04 15:25:00,339.23,339.29,339.06,339.21,14656.0,326.9306,326.9885,326.7668,326.9114,14656.0
2024-01-04 15:30:00,339.24,339.76,339.2,339.64,24240.0,326.9403,327.4414,326.9017,327.3258,24240.0
2024-01-04 15:35:00,339.66,339.95,339.6,339.9,14902.0,327.345,327.6245,327.2872,327.5763,14902.0
2024-01-04 15:40:00,339.91,339.97,339.58,339.72,16246.0,327.586,327.6438,327.2679,327.4029,16246.0
2024-01-04 15:45:00,339.75,339.89,339.44,339.44,24085.0,327.4318,327.5667,327.133,327.133,24085.0
2024-01-04 15:50:00,339.48,339.57,338.65,338.93,52120.0,327.1716,327.2583,326.3717,326.6415,52120.0
2024-01-04 15:55:00,338.97,339.05,338.54,338.82,187914.0,326.6801,326.7572,326.2657,326.5355,187914.0
2024-01-05 09:30:00,337.87,340.85,337.82,340.79,51194.0,325.6199,328.4919,325.5718,328.4341,51194.0
2024-01-05 09:35:00,340.61,341.32,340.37,340.9,21612.0,328.2606,328.9449,328.0293,328.5401,21612.0
2024-01-05 09:40:00,340.72,341.74,340.49,341.49,13915.0,328.3666,329.3496,328.145,329.1087,13915.0
2024-01-05 09:45:00,341.55,342.0,341.46,341.55,21960.0,329.1665,329.6002,329.0798,329.1665,21960.0
2024-01-05 09:50:00,341.56,342.0,341.47,341.52,20494.0,329.1762,329.6002,329.0894,329.1376,20494.0
2024-01-05 09:55:00,341.5,341.88,341.39,341.71,15988.0,329.1183,329.4846,329.0123,329.3207,15988.0
2024-01-05 10:00:00,341.79,343.5,341.79,343.39,41008.0,329.3978,331.0458,329.3978,330.9398,41008.0
2024-01-05 10:05:00,343.35,343.83,343.14,343.28,52375.0,330.9013,331.3639,330.6989,330.8338,52375.0
2024-01-05 10:10:00,343.38,343.71,342.57,343.21,36261.0,330.9302,331.2482,330.1495,330.7663,36261.0
2024-01-05 10:15:00,343.23,343.24,342.75,342.97,16780.0,330.7856,330.7952,330.323,330.535,16780.0
2024-01-05 10:20:00,342.95,343.04,342.71,342.81,10360.0,330.5158,330.6025,330.2845,330.3808,10360.0
2024-01-05 10:25:00,342.81,343.02,342.62,342.75,15101.0,330.3808,330.5832,330.1977,330.323,15101.0
2024-01-05 10:30:00,342.75,343.1,342.59,343.04,15950.0,330.323,330.6603,330.1688,330.6025,15950.0
2024-01-05 10:35:00,342.98,343.01,342.56,342.63,7738.0,330.5447,330.5736,330.1399,330.2074,7738.0
2024-01-05 10:40:00,342.55,342.63,342.35,342.44,9399.0,330.1303,330.2074,329.9375,330.0243,9399.0
2024-01-05 10:45:00,342.37,342.82,342.36,342.75,21264.0,329.9568,330.3905,329.9472,330.323,21264.0
2024-01-05 10:50:00,342.76,343.04,342.56,342.92,8978.0,330.3327,330.6025,330.1399,330.4869,8978.0
2024-01-05 10:55:00,342.85,343.18,342.29,342.29,29134.0,330.4194,330.7374,329.8797,329.8797,29134.0
2024-01-05 11:00:00,342.22,342.64,342.09,342.09,7606.0,329.8122,330.217,329.6869,329.6869,7606.0
2024-01-05 11:05:00,342.17,342.44,342.04,342.39,11172.0,329.764,330.0243,329.6388,329.9761,11172.0
2024-01-05 11:10:00,342.39,342.83,342.25,342.69,7158.0,329.9761,330.4001,329.8411,330.2652,7158.0
2024-01-05 11:15:00,342.7,342.79,341.79,342.06,7641.0,330.2748,330.3616,329.3978,329.658,7641.0
2024-01-05 11:20:00,342.14,342.38,341.85,342.15,12026.0,329.7351,329.9664,329.4556,329.7448,12026.0
2024-01-05 11:25:00,342.29,342.34,342.07,342.3,5400.0,329.8797,329.9279,329.6677,329.8893,5400.0
2024-01-05 11:30:00,342.37,342.45,341.96,342.07,8567.0,329.9568,330.0339,329.5617,329.6677,8567.0
2024-01-05 11:35:00,342.03,342.19,341.99,342.05,9006.0,329.6291,329.7833,329.5906,329.6484,9006.0
2024-01-05 11:40:00,342.09,342.1,341.88,341.88,5351.0,329.6869,329.6966,329.4846,329.4846,5351.0
2024-01-05 11:45:00,341.95,342.17,341.83,341.83,6090.0,329.552,329.764,329.4364,329.4364,6090.0
2024-01-05 11:50:00,341.92,342.14,341.91,342.01,6829.0,329.5231,329.7351,329.5135,329.6098,6829.0
2024-01-05 11:55:00,342.01,342.21,341.87,342.11,6227.0,329.6098,329.8026,329.4749,329.7062,6227.0
2024-01-05 12:00:00,342.18,342.27,342.11,342.19,6044.0,329.7737,329.8604,329.7062,329.7833,6044.0
2024-01-05 12:05:00,342.12,342.16,341.18,341.27,13092.0,329.7159,329.7544,328.8099,328.8967,13092.0
2024-01-05 12:10:00,341.2,341.52,341.05,341.52,7435.0,328.8292,329.1376,328.6847,329.1376,7435.0
2024-01-05 12:15:00,341.47,342.06,341.42,341.7,28992.0,329.0894,329.658,329.0412,329.3111,28992.0
2024-01-05 12:20:00,341.74,341.81,341.3,341.31,7535.0,329.3496,329.4171,328.9256,328.9352,7535.0
2024-01-05 12:25:00,341.38,341.59,341.31,341.46,8801.0,329.0027,329.2051,328.9352,329.0798,8801.0
2024-01-05 12:30:00,341.54,341.68,341.46,341.57,3455.0,329.1569,329.2918,329.0798,329.1858,3455.0
2024-01-05 12:35:00,341.53,341.72,341.37,341.44,6041.0,329.1472,329.3304,328.993,329.0605,6041.0
2024-01-05 12:40:00,341.47,341.74,341.42,341.74,4186.0,329.0894,329.3496,329.0412,329.3496,4186.0
2024-01-05 12:45:00,341.68,341.83,341.44,341.77,6660.0,329.2918,329.4364,329.0605,329.3785,6660.0
2024-01-05 12:50:00,341.82,341.96,341.77,341.85,7117.0,329.4267,329.5617,329.3785,329.4556,7117.0
2024-01-05 12:55:00,341.81,341.85,341.52,341.55,5634.0,329.4171,329.4556,329.1376,329.1665,5634.0
2024-01-05 13:00:00,341.42,341.6,341.07,341.18,6549.0,329.0412,329.2147,328.7039,328.8099,6549.0
2024-01-05 13:05:00,341.18,341.41,341.07,341.12,15561.0,328.8099,329.0316,328.7039,328.7521,15561.0
2024-01-05 13:10:00,341.12,341.2,341.03,341.1,8973.0,328.7521,328.8292,328.6654,328.7328,8973.0
2024-01-05 13:15:00,341.15,341.18,340.96,341.08,10270.0,328.781,328.8099,328.5979,328.7136,10270.0
2024-01-05 13:20:00,341.18,341.43,341.16,341.37,7710.0,328.8099,329.0509,328.7907,328.993,7710.0
2024-01-05 13:25:00,341.52,342.13,341.48,342.07,11329.0,329.1376,329.7255,329.0991,329.6677,11329.0
2024-01-05 13:30:00,342.16,342.6,342.16,342.53,10861.0,329.7544,330.1785,329.7544,330.111,10861.0
2024-01-05 13:35:00,342.54,342.9,342.47,342.81,8307.0,330.1206,330.4676,330.0532,330.3808,8307.0
2024-01-05 13:40:00,342.81,342.88,342.7,342.72,7097.0,330.3808,330.4483,330.2748,330.2941,7097.0
2024-01-05 13:45:00,342.75,342.88,342.63,342.67,7240.0,330.323,330.4483,330.2074,330.2459,7240.0
2024-01-05 13:50:00,342.68,342.81,342.57,342.71,7464.0,330.2556,330.3808,330.1495,330.2845,7464.0
2024-01-05 13:55:00,342.66,342.83,342.57,342.71,8214.0,330.2363,330.4001,330.1495,330.2845,8214.0
2024-01-05 14:00:00,342.71,343.04,342.71,342.99,8709.0,330.2845,330.6025,330.2845,330.5543,8709.0
2024-01-05 14:05:00,342.94,343.21,342.94,343.2,10151.0,330.5061,330.7663,330.5061,330.7567,10151.0
2024-01-05 14:10:00,343.24,343.5,343.01,343.21,7523.0,330.7952,331.0458,330.5736,330.7663,7523.0
2024-01-05 14:15:00,343.19,343.3,342.64,342.64,6426.0,330.7471,330.8531,330.217,330.217,6426.0
2024-01-05 14:20:00,342.72,343.09,342.72,342.92,7917.0,330.2941,330.6507,330.2941,330.4869,7917.0
2024-01-05 14:25:00,342.95,343.06,342.85,342.86,9290.0,330.5158,330.6218,330.4194,330.429,9290.0
2024-01-05 14:30:00,342.84,343.03,342.57,342.65,14531.0,330.4098,330.5929,330.1495,330.2266,14531.0
2024-01-05 14:35:00,342.75,342.98,342.66,342.71,5834.0,330.323,330.5447,330.2363,330.2845,5834.0
2024-01-05 14:40:00,342.72,342.77,342.35,342.64,10110.0,330.2941,330.3423,329.9375,330.217,10110.0
2024-01-05 14:45:00,342.72,342.72,342.42,342.42,9531.0,330.2941,330.2941,330.005,330.005,9531.0
2024-01-05 14:50:00,342.47,342.51,341.87,342.0,7523.0,330.0532,330.0917,329.4749,329.6002,7523.0
2024-01-05 14:55:00,342.0,342.08,341.51,341.66,35173.0,329.6002,329.6773,329.128,329.2725,35173.0
2024-01-05 15:00:00,341.7,341.93,341.58,341.86,9252.0,329.3111,329.5327,329.1954,329.4653,9252.0
2024-01-05 15:05:00,341.93,342.17,341.82,341.86,12327.0,329.5327,329.764,329.4267,329.4653,12327.0
2024-01-05 15:10:00,341.92,342.42,341.8,342.15,21226.0,329.5231,330.005,329.4075,329.7448,21226.0
2024-01-05 15:15:00,342.15,342.27,341.91,342.01,9763.0,329.7448,329.8604,329.5135,329.6098,9763.0
2024-01-05 15:20:00,342.0,342.37,341.99,342.34,10580.0,329.6002,329.9568,329.5906,329.9279,10580.0
2024-01-05 15:25:00,342.34,342.65,342.14,342.65,11080.0,329.9279,330.2266,329.7351,330.2266,11080.0
2024-01-05 15:30:00,342.57,342.59,342.16,342.44,13617.0,330.1495,330.1688,329.7544,330.0243,13617.0
2024-01-05 15:35:00,342.43,342.74,342.4,342.57,15090.0,330.0146,330.3134,329.9857,330.1495,15090.0
2024-01-05 15:40:00,342.56,343.03,342.46,342.98,20788.0,330.1399,330.5929,330.0435,330.5447,20788.0
2024-01-05 15:45:00,342.98,343.18,342.46,342.87,27594.0,330.5447,330.7374,330.0435,330.4387,27594.0
2024-01-05 15:50:00,342.87,343.21,342.57,343.19,43024.0,330.4387,330.7663,330.1495,330.7471,43024.0
2024-01-05 15:55:00,343.22,343.25,342.76,342.94,124739.0,330.776,330.8049,330.3327,330.5061,124739.0
2024-01-08 09:30:00,343.43,344.72,343.25,344.72,51064.0,330.9784,332.2216,330.8049,332.2216,51064.0
2024-01-08 09:35:00,344.88,345.69,344.8,345.67,14738.0,332.3758,333.1564,332.2987,333.1371,14738.0
2024-01-08 09:40:00,345.63,345.63,344.26,344.38,26334.0,333.0986,333.0986,331.7783,331.8939,26334.0
2024-01-08 09:45:00,344.51,345.2,344.29,344.67,13837.0,332.0192,332.6842,331.8072,332.1734,13837.0
2024-01-08 09:50:00,344.67,344.94,344.2,344.65,9286.0,332.1734,332.4336,331.7204,332.1541,9286.0
2024-01-08 09:55:00,344.52,345.31,344.51,344.84,25268.0,332.0288,332.7902,332.0192,332.3372,25268.0
2024-01-08 10:00:00,344.73,345.57,344.63,345.48,15694.0,332.2312,333.0408,332.1349,332.954,15694.0
2024-01-08 10:05:00,345.56,345.65,345.26,345.49,10302.0,333.0311,333.1179,332.742,332.9637,10302.0
2024-01-08 10:10:00,345.45,345.49,344.76,344.88,11925.0,332.9251,332.9637,332.2601,332.3758,11925.0
2024-01-08 10:15:00,344.88,345.53,344.88,345.53,13799.0,332.3758,333.0022,332.3758,333.0022,13799.0
2024-01-08 10:20:00,345.45,345.71,345.42,345.61,10517.0,332.9251,333.1757,332.8962,333.0793,10517.0
2024-01-08 10:25:00,345.6,345.69,345.3,345.59,8141.0,333.0697,333.1564,332.7806,333.06,8141.0
2024-01-08 10:30:00,345.55,346.07,345.55,346.01,12317.0,333.0215,333.5226,333.0215,333.4648,12317.0
2024-01-08 10:35:00,346.01,346.38,345.89,346.36,7661.0,333.4648,333.8214,333.3492,333.8021,7661.0
2024-01-08 10:40:00,346.37,346.47,346.0,346.09,9462.0,333.8118,333.9081,333.4552,333.5419,9462.0
2024-01-08 10:45:00,346.09,346.28,345.93,346.27,6480.0,333.5419,333.725,333.3877,333.7154,6480.0
2024-01-08 10:50:00,346.27,346.31,345.63,345.63,5809.0,333.7154,333.7539,333.0986,333.0986,5809.0
2024-01-08 10:55:00,345.72,345.96,345.66,345.81,8171.0,333.1853,333.4166,333.1275,333.2721,8171.0
2024-01-08 11:00:00,345.88,346.11,345.58,345.75,16132.0,333.3395,333.5612,333.0504,333.2142,16132.0
2024-01-08 11:05:00,345.6,346.03,345.59,345.84,7207.0,333.0697,333.4841,333.06,333.301,7207.0
2024-01-08 11:10:00,345.86,346.08,345.73,345.99,9746.0,333.3203,333.5323,333.195,333.4455,9746.0
2024-01-08 11:15:00,345.94,346.05,345.86,345.93,10553.0,333.3974,333.5034,333.3203,333.3877,10553.0
2024-01-08 11:20:00,346.05,346.36,345.57,345.72,14326.0,333.5034,333.8021,333.0408,333.1853,14326.0
2024-01-08 11:25:00,345.69,345.97,345.61,345.75,5915.0,333.1564,333.4263,333.0793,333.2142,5915.0
2024-01-08 11:30:00,345.75,345.79,345.46,345.61,11320.0,333.2142,333.2528,332.9348,333.0793,11320.0
2024-01-08 11:35:00,345.55,345.7,345.45,345.5,8535.0,333.0215,333.1661,332.9251,332.9733,8535.0
2024-01-08 11:40:00,345.58,345.88,345.5,345.73,19039.0,333.0504,333.3395,332.9733,333.195,19039.0
2024-01-08 11:45:00,345.77,345.86,345.5,345.5,7876.0,333.2335,333.3203,332.9733,332.9733,7876.0
2024-01-08 11:50:00,345.5,345.6,345.4,345.49,8241.0,332.9733,333.0697,332.8769,332.9637,8241.0
2024-01-08 11:55:00,345.52,345.6,345.23,345.58,16004.0,332.9926,333.0697,332.7131,333.0504,16004.0
2024-01-08 12:00:00,345.64,345.68,345.19,345.28,7833.0,333.1082,333.1468,332.6745,332.7613,7833.0
2024-01-08 12:05:00,345.21,345.38,345.11,345.27,15356.0,332.6938,332.8577,332.5974,332.7516,15356.0
2024-01-08 12:10:00,345.27,345.52,345.26,345.49,46310.0,332.7516,332.9926,332.742,332.9637,46310.0
2024-01-08 12:15:00,345.47,345.6,345.15,345.31,23096.0,332.9444,333.0697,332.636,332.7902,23096.0
2024-01-08 12:20:00,345.25,345.31,344.75,344.9,9568.0,332.7324,332.7902,332.2505,332.3951,9568.0
2024-01-08 12:25:00,344.85,344.85,344.34,344.35,7431.0,332.3469,332.3469,331.8554,331.865,7431.0
2024-01-08 12:30:00,344.37,344.77,344.37,344.65,8185.0,331.8843,332.2698,331.8843,332.1541,8185.0
2024-01-08 12:35:00,344.61,344.86,344.61,344.86,12286.0,332.1156,332.3565,332.1156,332.3565,12286.0
2024-01-08 12:40:00,344.8,344.83,344.49,344.65,5281.0,332.2987,332.3276,331.9999,332.1541,5281.0
2024-01-08 12:45:00,344.67,344.85,344.63,344.74,5640.0,332.1734,332.3469,332.1349,332.2409,5640.0
2024-01-08 12:50:00,344.77,345.09,344.67,344.99,4623.0,332.2698,332.5782,332.1734,332.4818,4623.0
2024-01-08 12:55:00,345.02,345.38,344.93,345.38,8675.0,332.5107,332.8577,332.424,332.8577,8675.0
2024-01-08 13:00:00,345.42,345.43,345.28,345.35,5657.0,332.8962,332.9058,332.7613,332.8287,5657.0
2024-01-08 13:05:00,345.39,345.72,345.34,345.46,7569.0,332.8673,333.1853,332.8191,332.9348,7569.0
2024-01-08 13:10:00,345.41,345.43,345.18,345.27,7949.0,332.8866,332.9058,332.6649,332.7516,7949.0
2024-01-08 13:15:00,345.19,345.27,345.14,345.17,5241.0,332.6745,332.7516,332.6264,332.6553,5241.0
2024-01-08 13:20:00,345.19,345.57,345.19,345.56,5933.0,332.6745,333.0408,332.6745,333.0311,5933.0
2024-01-08 13:25:00,345.6,345.69,345.42,345.44,9596.0,333.0697,333.1564,332.8962,332.9155,9596.0
2024-01-08 13:30:00,345.48,345.57,345.37,345.53,6174.0,332.954,333.0408,332.848,333.0022,6174.0
2024-01-08 13:35:00,345.49,345.63,345.4,345.6,6009.0,332.9637,333.0986,332.8769,333.0697,6009.0
2024-01-08 13:40:00,345.56,345.57,345.39,345.44,10500.0,333.0311,333.0408,332.8673,332.9155,10500.0
2024-01-08 13:45:00,345.47,345.82,345.36,345.66,16498.0,332.9444,333.2817,332.8384,333.1275,16498.0
2024-01-08 13:50:00,345.66,345.94,345.62,345.74,23597.0,333.1275,333.3974,333.089,333.2046,23597.0
2024-01-08 13:55:00,345.73,346.05,345.72,345.98,13244.0,333.195,333.5034,333.1853,333.4359,13244.0
2024-01-08 14:00:00,345.99,346.11,345.96,345.97,8294.0,333.4455,333.5612,333.4166,333.4263,8294.0
2024-01-08 14:05:00,346.01,346.25,345.94,346.25,4531.0,333.4648,333.6961,333.3974,333.6961,4531.0
2024-01-08 14:10:00,346.23,346.74,346.22,346.73,10848.0,333.6768,334.1684,333.6672,334.1587,10848.0
2024-01-08 14:15:00,346.7,346.82,346.66,346.72,14863.0,334.1298,334.2454,334.0913,334.1491,14863.0
2024-01-08 14:20:00,346.67,346.67,346.41,346.46,8911.0,334.1009,334.1009,333.8503,333.8985,8911.0
2024-01-08 14:25:00,346.45,346.95,346.45,346.94,9809.0,333.8889,334.3707,333.8889,334.3611,9809.0
2024-01-08 14:30:00,347.0,347.39,346.99,347.02,15145.0,334.4189,334.7948,334.4093,334.4382,15145.0
2024-01-08 14:35:00,347.04,347.1,346.91,346.93,4175.0,334.4575,334.5153,334.3322,334.3515,4175.0
2024-01-08 14:40:00,346.94,347.13,346.92,347.0,14463.0,334.3611,334.5442,334.3418,334.4189,14463.0
2024-01-08 14:45:00,347.0,347.19,346.85,347.09,8268.0,334.4189,334.602,334.2744,334.5057,8268.0
2024-01-08 14:50:00,347.05,347.29,346.96,347.11,14753.0,334.4671,334.6984,334.3804,334.5249,14753.0
2024-01-08 14:55:00,347.18,347.54,347.14,347.23,27259.0,334.5924,334.9393,334.5538,334.6406,27259.0
2024-01-08 15:00:00,347.23,347.76,347.06,347.72,27596.0,334.6406,335.1514,334.4767,335.1128,27596.0
2024-01-08 15:05:00,347.72,347.81,347.54,347.58,11431.0,335.1128,335.1996,334.9393,334.9779,11431.0
2024-01-08 15:10:00,347.64,347.64,347.23,347.23,15286.0,335.0357,335.0357,334.6406,334.6406,15286.0
2024-01-08 15:15:00,347.23,347.97,347.19,347.53,27800.0,334.6406,335.3538,334.602,334.9297,27800.0
2024-01-08 15:20:00,347.54,347.94,347.5,347.88,9824.0,334.9393,335.3248,334.9008,335.267,9824.0
2024-01-08 15:25:00,347.9,348.1,347.49,347.58,11930.0,335.2863,335.479,334.8912,334.9779,11930.0
2024-01-08 15:30:00,347.55,347.7,347.38,347.7,12619.0,334.949,335.0935,334.7851,335.0935,12619.0
2024-01-08 15:35:00,347.67,348.0,347.58,348.0,17690.0,335.0646,335.3827,334.9779,335.3827,17690.0
2024-01-08 15:40:00,348.02,348.31,347.83,347.91,26583.0,335.4019,335.6814,335.2188,335.2959,26583.0
2024-01-08 15:45:00,347.89,348.05,347.57,347.58,71284.0,335.2767,335.4309,334.9683,334.9779,71284.0
2024-01-08 15:50:00,347.65,348.46,347.62,348.24,41295.0,335.0454,335.826,335.0164,335.614,41295.0
2024-01-08 15:55:00,348.24,348.33,347.86,347.93,87065.0,335.614,335.7007,335.2477,335.3152,87065.0
2024-01-09 09:30:00,345.81,347.0,345.25,346.13,51221.0,333.2721,334.4189,332.7324,333.5805,51221.0
2024-01-09 09:35:00,346.12,347.16,346.09,347.15,11184.0,333.5708,334.5731,333.5419,334.5635,11184.0
2024-01-09 09:40:00,347.17,347.24,346.3,346.49,6619.0,334.5828,334.6502,333.7443,333.9274,6619.0
2024-01-09 09:45:00,346.49,346.85,345.64,346.84,6257.0,333.9274,334.2744,333.1082,334.2647,6257.0
2024-01-09 09:50:00,346.86,347.04,346.1,346.72,9411.0,334.284,334.4575,333.5516,334.1491,9411.0
2024-01-09 09:55:00,346.76,347.18,346.7,347.09,12041.0,334.1876,334.5924,334.1298,334.5057,12041.0
2024-01-09 10:00:00,347.11,347.14,346.08,346.26,23290.0,334.5249,334.5538,333.5323,333.7058,23290.0
2024-01-09 10:05:00,346.06,346.57,345.8,346.49,8948.0,333.513,334.0045,333.2624,333.9274,8948.0
2024-01-09 10:10:00,346.61,346.8,346.32,346.79,5885.0,334.0431,334.2262,333.7636,334.2165,5885.0
2024-01-09 10:15:00,346.84,347.33,346.83,347.31,7912.0,334.2647,334.737,334.2551,334.7177,7912.0
2024-01-09 10:20:00,347.2,347.55,347.19,347.26,7820.0,334.6117,334.949,334.602,334.6695,7820.0
2024-01-09 10:25:00,347.07,347.34,346.91,347.02,7311.0,334.4864,334.7466,334.3322,334.4382,7311.0
2024-01-09 10:30:00,347.02,347.5,346.96,347.4,6539.0,334.4382,334.9008,334.3804,334.8044,6539.0
2024-01-09 10:35:00,347.33,347.34,346.91,347.08,4354.0,334.737,334.7466,334.3322,334.496,4354.0
2024-01-09 10:40:00,346.94,347.07,346.69,346.92,5707.0,334.3611,334.4864,334.1202,334.3418,5707.0
2024-01-09 10:45:00,346.85,346.89,346.5,346.73,8766.0,334.2744,334.3129,333.9371,334.1587,8766.0
2024-01-09 10:50:00,346.75,346.95,346.44,346.92,13293.0,334.178,334.3707,333.8792,334.3418,13293.0
2024-01-09 10:55:00,346.96,347.07,346.55,346.55,9026.0,334.3804,334.4864,333.9852,333.9852,9026.0
2024-01-09 11:00:00,346.52,346.74,346.4,346.56,9364.0,333.9563,334.1684,333.8407,333.9949,9364.0
2024-01-09 11:05:00,346.7,347.0,346.57,346.77,7126.0,334.1298,334.4189,334.0045,334.1973,7126.0
2024-01-09 11:10:00,346.8,347.14,346.76,347.14,54555.0,334.2262,334.5538,334.1876,334.5538,54555.0
2024-01-09 11:15:00,347.06,347.16,346.79,346.94,4977.0,334.4767,334.5731,334.2165,334.3611,4977.0
2024-01-09 11:20:00,346.88,347.37,346.88,347.22,5425.0,334.3033,334.7755,334.3033,334.6309,5425.0
2024-01-09 11:25:00,347.2,347.38,347.07,347.37,4428.0,334.6117,334.7851,334.4864,334.7755,4428.0
2024-01-09 11:30:00,347.39,347.52,347.26,347.49,9476.0,334.7948,334.9201,334.6695,334.8912,9476.0
2024-01-09 11:35:00,347.42,347.71,347.29,347.71,17822.0,334.8237,335.1032,334.6984,335.1032,17822.0
2024-01-09 11:40:00,347.68,347.73,347.5,347.58,8533.0,335.0743,335.1225,334.9008,334.9779,8533.0
2024-01-09 11:45:00,347.68,347.95,347.68,347.95,8200.0,335.0743,335.3345,335.0743,335.3345,8200.0
2024-01-09 11:50:00,347.9,348.09,347.86,347.9,7661.0,335.2863,335.4694,335.2477,335.2863,7661.0
2024-01-09 11:55:00,347.91,348.12,347.91,348.12,5649.0,335.2959,335.4983,335.2959,335.4983,5649.0
2024-01-09 12:00:00,348.14,348.3,348.01,348.27,6202.0,335.5176,335.6718,335.3923,335.6429,6202.0
2024-01-09 12:05:00,348.32,348.52,348.23,348.41,5545.0,335.6911,335.8838,335.6043,335.7778,5545.0
2024-01-09 12:10:00,348.35,348.43,348.2,348.23,11066.0,335.72,335.7971,335.5754,335.6043,11066.0
2024-01-09 12:15:00,348.28,348.33,348.15,348.15,3824.0,335.6525,335.7007,335.5272,335.5272,3824.0
2024-01-09 12:20:00,348.21,348.38,348.14,348.25,5344.0,335.5851,335.7489,335.5176,335.6236,5344.0
2024-01-09 12:25:00,348.28,348.41,348.15,348.27,6131.0,335.6525,335.7778,335.5272,335.6429,6131.0
2024-01-09 12:30:00,348.32,348.51,348.32,348.4,4828.0,335.6911,335.8742,335.6911,335.7682,4828.0
2024-01-09 12:35:00,348.38,348.45,348.23,348.38,4734.0,335.7489,335.8164,335.6043,335.7489,4734.0
2024-01-09 12:40:00,348.32,348.38,348.11,348.12,5830.0,335.6911,335.7489,335.4887,335.4983,5830.0
2024-01-09 12:45:00,348.25,348.26,347.87,347.94,3377.0,335.6236,335.6332,335.2574,335.3248,3377.0
2024-01-09 12:50:00,347.96,348.4,347.95,348.32,9067.0,335.3441,335.7682,335.3345,335.6911,9067.0
2024-01-09 12:55:00,348.31,348.31,348.12,348.22,4544.0,335.6814,335.6814,335.4983,335.5947,4544.0
2024-01-09 13:00:00,348.25,348.93,348.25,348.93,19168.0,335.6236,336.2789,335.6236,336.2789,19168.0
2024-01-09 13:05:00,348.94,349.11,348.53,348.62,9338.0,336.2886,336.4524,335.8935,335.9802,9338.0
2024-01-09 13:10:00,348.68,348.82,348.61,348.62,3423.0,336.038,336.1729,335.9706,335.9802,3423.0
2024-01-09 13:15:00,348.56,348.63,348.42,348.6,6470.0,335.9224,335.9898,335.7874,335.9609,6470.0
2024-01-09 13:20:00,348.58,348.63,348.23,348.32,11112.0,335.9416,335.9898,335.6043,335.6911,11112.0
2024-01-09 13:25:00,348.24,348.27,348.04,348.1,10164.0,335.614,335.6429,335.4212,335.479,10164.0
2024-01-09 13:30:00,348.07,348.07,347.66,347.77,9718.0,335.4501,335.4501,335.055,335.161,9718.0
2024-01-09 13:35:00,347.85,348.01,347.8,347.87,6091.0,335.2381,335.3923,335.1899,335.2574,6091.0
2024-01-09 13:40:00,347.84,348.1,347.83,347.98,8369.0,335.2285,335.479,335.2188,335.3634,8369.0
2024-01-09 13:45:00,348.01,348.39,347.94,348.32,14213.0,335.3923,335.7585,335.3248,335.6911,14213.0
2024-01-09 13:50:00,348.38,348.95,348.33,348.63,14332.0,335.7489,336.2982,335.7007,335.9898,14332.0
2024-01-09 13:55:00,348.63,348.78,348.5,348.55,9843.0,335.9898,336.1344,335.8645,335.9127,9843.0
2024-01-09 14:00:00,348.54,348.8,348.46,348.53,18782.0,335.9031,336.1537,335.826,335.8935,18782.0
2024-01-09 14:05:00,348.53,348.59,348.37,348.48,20550.0,335.8935,335.9513,335.7393,335.8453,20550.0
2024-01-09 14:10:00,348.51,348.51,347.67,347.79,9114.0,335.8742,335.8742,335.0646,335.1803,9114.0
2024-01-09 14:15:00,347.75,347.75,347.37,347.37,7726.0,335.1417,335.1417,334.7755,334.7755,7726.0
2024-01-09 14:20:00,347.4,347.41,347.11,347.13,10661.0,334.8044,334.8141,334.5249,334.5442,10661.0
2024-01-09 14:25:00,347.24,347.24,346.82,346.92,12781.0,334.6502,334.6502,334.2454,334.3418,12781.0
2024-01-09 14:30:00,346.88,346.98,346.76,346.76,11926.0,334.3033,334.3996,334.1876,334.1876,11926.0
2024-01-09 14:35:00,346.72,346.87,346.66,346.74,9869.0,334.1491,334.2936,334.0913,334.1684,9869.0
2024-01-09 14:40:00,346.79,346.95,346.79,346.88,8621.0,334.2165,334.3707,334.2165,334.3033,8621.0
2024-01-09 14:45:00,346.8,347.06,346.69,347.04,8157.0,334.2262,334.4767,334.1202,334.4575,8157.0
2024-01-09 14:50:00,347.07,347.08,346.4,346.63,17351.0,334.4864,334.496,333.8407,334.0623,17351.0
2024-01-09 14:55:00,346.6,346.76,346.48,346.61,13297.0,334.0334,334.1876,333.9178,334.0431,13297.0
2024-01-09 15:00:00,346.62,346.83,346.45,346.52,18785.0,334.0527,334.2551,333.8889,333.9563,18785.0
2024-01-09 15:05:00,346.53,346.56,346.05,346.43,13779.0,333.966,333.9949,333.5034,333.8696,13779.0
2024-01-09 15:10:00,346.43,346.88,346.43,346.68,17160.0,333.8696,334.3033,333.8696,334.1105,17160.0
2024-01-09 15:15:00,346.67,346.69,346.32,346.52,17366.0,334.1009,334.1202,333.7636,333.9563,17366.0
2024-01-09 15:20:00,346.55,347.04,346.41,346.54,16380.0,333.9852,334.4575,333.8503,333.9756,16380.0
2024-01-09 15:25:00,346.52,346.64,346.32,346.35,16268.0,333.9563,334.072,333.7636,333.7925,16268.0
2024-01-09 15:30:00,346.4,346.42,346.01,346.08,26982.0,333.8407,333.86,333.4648,333.5323,26982.0
2024-01-09 15:35:00,346.08,346.16,345.8,345.95,25848.0,333.5323,333.6094,333.2624,333.407,25848.0
2024-01-09 15:40:00,345.96,345.96,345.47,345.6,36580.0,333.4166,333.4166,332.9444,333.0697,36580.0
2024-01-09 15:45:00,345.58,345.86,345.48,345.65,46863.0,333.0504,333.3203,332.954,333.1179,46863.0
2024-01-09 15:50:00,345.63,346.36,345.48,346.26,56240.0,333.0986,333.8021,332.954,333.7058,56240.0
2024-01-09 15:55:00,346.25,346.42,346.0,346.18,108835.0,333.6961,333.86,333.4552,333.6287,108835.0
2024-01-10 09:30:00,350.62,353.36,350.31,353.27,131974.0,337.9077,340.5483,337.6089,340.4616,131974.0
2024-01-10 09:35:00,353.11,353.17,351.49,352.27,41828.0,340.3074,340.3652,338.7461,339.4979,41828.0
2024-01-10 09:40:00,352.37,352.37,351.38,352.23,30465.0,339.5942,339.5942,338.6401,339.4593,30465.0
2024-01-10 09:45:00,352.3,352.42,351.11,352.17,26716.0,339.5268,339.6424,338.3799,339.4015,26716.0
2024-01-10 09:50:00,352.07,352.55,351.72,351.83,22697.0,339.3051,339.7677,338.9678,339.0738,22697.0
2024-01-10 09:55:00,351.73,352.19,351.68,351.85,24663.0,338.9774,339.4208,338.9292,339.0931,24663.0
2024-01-10 10:00:00,351.8,352.1,351.27,351.42,32008.0,339.0449,339.334,338.5341,338.6787,32008.0
2024-01-10 10:05:00,351.31,351.76,350.83,351.41,62439.0,338.5727,339.0063,338.1101,338.669,62439.0
2024-01-10 10:10:00,351.38,351.98,351.38,351.76,22237.0,338.6401,339.2184,338.6401,339.0063,22237.0
2024-01-10 10:15:00,351.8,352.38,351.41,351.59,36201.0,339.0449,339.6039,338.669,338.8425,36201.0
2024-01-10 10:20:00,351.59,352.38,351.5,351.96,34432.0,338.8425,339.6039,338.7558,339.1991,34432.0
2024-01-10 10:25:00,351.92,352.13,351.55,351.91,19648.0,339.1605,339.3629,338.804,339.1509,19648.0
2024-01-10 10:30:00,351.91,352.46,351.81,352.46,28595.0,339.1509,339.681,339.0545,339.681,28595.0
2024-01-10 10:35:00,352.41,352.46,352.15,352.29,17804.0,339.6328,339.681,339.3822,339.5171,17804.0
2024-01-10 10:40:00,352.25,352.41,352.07,352.35,18546.0,339.4786,339.6328,339.3051,339.575,18546.0
2024-01-10 10:45:00,352.35,352.5,351.87,352.5,11751.0,339.575,339.7195,339.1124,339.7195,11751.0
2024-01-10 10:50:00,352.5,352.77,352.31,352.46,20489.0,339.7195,339.9797,339.5364,339.681,20489.0
2024-01-10 10:55:00,352.48,352.7,352.28,352.68,10796.0,339.7002,339.9123,339.5075,339.893,10796.0
2024-01-10 11:00:00,352.72,352.78,352.56,352.69,10819.0,339.9315,339.9894,339.7773,339.9026,10819.0
2024-01-10 11:05:00,352.69,352.79,352.62,352.69,11089.0,339.9026,339.999,339.8352,339.9026,11089.0
2024-01-10 11:10:00,352.69,352.71,352.04,352.38,12823.0,339.9026,339.9219,339.2762,339.6039,12823.0
2024-01-10 11:15:00,352.3,352.43,351.98,351.99,11450.0,339.5268,339.652,339.2184,339.228,11450.0
2024-01-10 11:20:00,351.94,352.14,351.78,351.94,21858.0,339.1798,339.3726,339.0256,339.1798,21858.0
2024-01-10 11:25:00,352.03,352.19,351.76,351.81,13705.0,339.2666,339.4208,339.0063,339.0545,13705.0
2024-01-10 11:30:00,351.81,351.83,351.39,351.52,31073.0,339.0545,339.0738,338.6498,338.775,31073.0
2024-01-10 11:35:00,351.62,352.16,351.58,352.08,8985.0,338.8714,339.3918,338.8329,339.3147,8985.0
2024-01-10 11:40:00,352.06,352.2,351.89,351.95,8486.0,339.2955,339.4304,339.1316,339.1895,8486.0
2024-01-10 11:45:00,351.94,352.11,351.83,351.87,16606.0,339.1798,339.3437,339.0738,339.1124,16606.0
2024-01-10 11:50:00,351.93,352.15,351.86,352.14,7556.0,339.1702,339.3822,339.1027,339.3726,7556.0
2024-01-10 11:55:00,352.14,352.28,351.99,352.05,5991.0,339.3726,339.5075,339.228,339.2858,5991.0
2024-01-10 12:00:00,352.0,352.23,352.0,352.15,11578.0,339.2376,339.4593,339.2376,339.3822,11578.0
2024-01-10 12:05:00,352.13,352.75,352.09,352.75,30724.0,339.3629,339.9604,339.3244,339.9604,30724.0
2024-01-10 12:10:00,352.69,352.9,352.69,352.75,11304.0,339.9026,340.105,339.9026,339.9604,11304.0
2024-01-10 12:15:00,352.72,352.81,352.49,352.77,16084.0,339.9315,340.0183,339.7099,339.9797,16084.0
2024-01-10 12:20:00,352.82,352.9,352.62,352.81,15159.0,340.0279,340.105,339.8352,340.0183,15159.0
2024-01-10 12:25:00,352.81,352.82,352.53,352.71,22500.0,340.0183,340.0279,339.7484,339.9219,22500.0
2024-01-10 12:30:00,352.68,352.78,352.44,352.7,19365.0,339.893,339.9894,339.6617,339.9123,19365.0
2024-01-10 12:35:00,352.71,352.72,352.54,352.65,10000.0,339.9219,339.9315,339.7581,339.8641,10000.0
2024-01-10 12:40:00,352.71,352.71,352.48,352.63,10845.0,339.9219,339.9219,339.7002,339.8448,10845.0
2024-01-10 12:45:00,352.57,352.65,352.33,352.59,12467.0,339.787,339.8641,339.5557,339.8062,12467.0
2024-01-10 12:50:00,352.59,352.8,352.59,352.73,7299.0,339.8062,340.0086,339.8062,339.9412,7299.0
2024-01-10 12:55:00,352.69,352.77,352.51,352.58,5649.0,339.9026,339.9797,339.7291,339.7966,5649.0
2024-01-10 13:00:00,352.57,353.13,352.25,353.13,16864.0,339.787,340.3267,339.4786,340.3267,16864.0
2024-01-10 13:05:00,353.04,353.25,352.92,353.08,12396.0,340.2399,340.4423,340.1243,340.2785,12396.0
2024-01-10 13:10:00,353.02,353.02,352.66,353.0,9176.0,340.2207,340.2207,339.8737,340.2014,9176.0
2024-01-10 13:15:00,353.0,353.25,352.95,353.25,11690.0,340.2014,340.4423,340.1532,340.4423,11690.0
2024-01-10 13:20:00,353.25,353.27,352.96,353.27,21670.0,340.4423,340.4616,340.1628,340.4616,21670.0
2024-01-10 13:25:00,353.27,353.4,353.15,353.2,13925.0,340.4616,340.5869,340.3459,340.3941,13925.0
2024-01-10 13:30:00,353.17,353.51,353.1,353.38,33886.0,340.3652,340.6929,340.2978,340.5676,33886.0
2024-01-10 13:35:00,353.35,353.52,353.24,353.48,30904.0,340.5387,340.7025,340.4327,340.664,30904.0
2024-01-10 13:40:00,353.43,353.55,353.33,353.49,37604.0,340.6158,340.7314,340.5194,340.6736,37604.0
2024-01-10 13:45:00,353.48,353.62,353.35,353.51,22442.0,340.664,340.7989,340.5387,340.6929,22442.0
2024-01-10 13:50:00,353.5,353.77,353.5,353.67,14278.0,340.6833,340.9435,340.6833,340.8471,14278.0
2024-01-10 13:55:00,353.67,353.91,353.61,353.84,21192.0,340.8471,341.0784,340.7893,341.0109,21192.0
2024-01-10 14:00:00,353.9,354.12,353.71,354.1,29335.0,341.0688,341.2808,340.8856,341.2615,29335.0
2024-01-10 14:05:00,354.11,354.25,353.99,354.07,21221.0,341.2711,341.4061,341.1555,341.2326,21221.0
2024-01-10 14:10:00,354.07,354.84,354.02,354.5,31575.0,341.2326,341.9747,341.1844,341.647,31575.0
2024-01-10 14:15:00,354.5,354.99,354.5,354.82,28436.0,341.647,342.1192,341.647,341.9554,28436.0
2024-01-10 14:20:00,354.86,354.9,354.61,354.74,38573.0,341.9939,342.0325,341.753,341.8783,38573.0
2024-01-10 14:25:00,354.74,355.26,354.73,355.12,52310.0,341.8783,342.3794,341.8687,342.2445,52310.0
2024-01-10 14:30:00,355.2,355.24,354.98,355.0,25928.0,342.3216,342.3602,342.1096,342.1289,25928.0
2024-01-10 14:35:00,355.09,355.18,354.96,355.09,30024.0,342.2156,342.3023,342.0903,342.2156,30024.0
2024-01-10 14:40:00,355.09,355.25,355.09,355.22,14212.0,342.2156,342.3698,342.2156,342.3409,14212.0
2024-01-10 14:45:00,355.24,355.27,355.02,355.13,12623.0,342.3602,342.3891,342.1481,342.2542,12623.0
2024-01-10 14:50:00,355.13,355.49,355.13,355.29,24204.0,342.2542,342.6011,342.2542,342.4084,24204.0
2024-01-10 14:55:00,355.31,355.45,355.18,355.42,12247.0,342.4276,342.5626,342.3023,342.5336,12247.0
2024-01-10 15:00:00,355.42,355.56,355.28,355.56,14382.0,342.5336,342.6686,342.3987,342.6686,14382.0
2024-01-10 15:05:00,355.58,355.82,355.39,355.77,14767.0,342.6878,342.9191,342.5047,342.871,14767.0
2024-01-10 15:10:00,355.68,355.69,355.0,355.4,48255.0,342.7842,342.7939,342.1289,342.5144,48255.0
2024-01-10 15:15:00,355.32,355.86,355.21,355.5,36479.0,342.4373,342.9577,342.3313,342.6107,36479.0
2024-01-10 15:20:00,355.58,355.65,355.26,355.42,31342.0,342.6878,342.7553,342.3794,342.5336,31342.0
2024-01-10 15:25:00,355.44,355.54,355.32,355.43,27919.0,342.5529,342.6493,342.4373,342.5433,27919.0
2024-01-10 15:30:00,355.39,355.8,355.32,355.79,33909.0,342.5047,342.8999,342.4373,342.8902,33909.0
2024-01-10 15:35:00,355.79,355.92,355.68,355.76,25244.0,342.8902,343.0155,342.7842,342.8613,25244.0
2024-01-10 15:40:00,355.77,356.2,355.71,356.14,152675.0,342.871,343.2854,342.8131,343.2275,152675.0
2024-01-10 15:45:00,356.15,356.42,355.76,355.76,129950.0,343.2372,343.4974,342.8613,342.8613,129950.0
2024-01-10 15:50:00,355.77,356.5,355.43,356.46,109850.0,342.871,343.5745,342.5433,343.5359,109850.0
2024-01-10 15:55:00,356.52,356.86,356.23,356.78,227683.0,343.5938,343.9214,343.3143,343.8443,227683.0
2024-01-11 09:30:00,357.09,361.0,357.09,357.93,145962.0,344.1431,347.9113,344.1431,344.9526,145962.0
2024-01-11 09:35:00,358.13,359.12,357.57,357.9,43004.0,345.1454,346.0995,344.6057,344.9237,43004.0
2024-01-11 09:40:00,357.99,359.74,357.95,358.65,47140.0,345.0105,346.697,344.9719,345.6465,47140.0
2024-01-11 09:45:00,358.86,358.95,357.71,358.24,46263.0,345.8489,345.9357,344.7406,345.2514,46263.0
2024-01-11 09:50:00,358.05,358.27,357.26,357.89,68703.0,345.0683,345.2803,344.3069,344.9141,68703.0
2024-01-11 09:55:00,357.87,358.46,357.76,358.41,49842.0,344.8948,345.4634,344.7888,345.4152,49842.0
2024-01-11 10:00:00,358.33,358.43,356.78,356.78,47675.0,345.3381,345.4345,343.8443,343.8443,47675.0
2024-01-11 10:05:00,356.91,356.91,355.62,355.87,31862.0,343.9696,343.9696,342.7264,342.9673,31862.0
2024-01-11 10:10:00,355.93,356.31,355.0,355.06,44081.0,343.0252,343.3914,342.1289,342.1867,44081.0
2024-01-11 10:15:00,355.12,356.31,354.79,356.31,41436.0,342.2445,343.3914,341.9265,343.3914,41436.0
2024-01-11 10:20:00,356.27,356.56,355.82,355.93,23806.0,343.3528,343.6323,342.9191,343.0252,23806.0
2024-01-11 10:25:00,356.01,356.23,355.49,355.99,23435.0,343.1023,343.3143,342.6011,343.083,23435.0
2024-01-11 10:30:00,355.99,356.49,355.0,355.0,26712.0,343.083,343.5648,342.1289,342.1289,26712.0
2024-01-11 10:35:00,355.07,355.64,355.0,355.28,18663.0,342.1963,342.7457,342.1289,342.3987,18663.0
2024-01-11 10:40:00,355.33,355.43,354.4,354.46,16643.0,342.4469,342.5433,341.5506,341.6084,16643.0
2024-01-11 10:45:00,354.32,354.56,354.0,354.14,25920.0,341.4735,341.7048,341.1651,341.3001,25920.0
2024-01-11 10:50:00,354.21,354.29,353.7,353.8,20178.0,341.3675,341.4446,340.876,340.9724,20178.0
2024-01-11 10:55:00,353.81,354.54,353.79,354.2,16482.0,340.982,341.6855,340.9627,341.3579,16482.0
2024-01-11 11:00:00,354.29,354.71,354.19,354.62,14444.0,341.4446,341.8494,341.3482,341.7626,14444.0
2024-01-11 11:05:00,354.58,354.92,354.49,354.92,16889.0,341.7241,342.0518,341.6374,342.0518,16889.0
2024-01-11 11:10:00,354.86,355.1,354.13,354.15,24497.0,341.9939,342.2252,341.2904,341.3097,24497.0
2024-01-11 11:15:00,354.09,354.63,354.08,354.55,25442.0,341.2519,341.7723,341.2422,341.6952,25442.0
2024-01-11 11:20:00,354.5,354.84,354.41,354.76,14950.0,341.647,341.9747,341.5603,341.8976,14950.0
2024-01-11 11:25:00,354.68,354.95,354.4,354.64,15461.0,341.8205,342.0807,341.5506,341.7819,15461.0
2024-01-11 11:30:00,354.56,354.67,353.68,353.9,19120.0,341.7048,341.8108,340.8567,341.0688,19120.0
2024-01-11 11:35:00,353.88,354.05,353.53,353.63,16755.0,341.0495,341.2133,340.7122,340.8085,16755.0
2024-01-11 11:40:00,353.65,353.79,353.26,353.67,17068.0,340.8278,340.9627,340.452,340.8471,17068.0
2024-01-11 11:45:00,353.73,354.66,353.59,354.61,20518.0,340.9049,341.8012,340.77,341.753,20518.0
2024-01-11 11:50:00,354.61,354.8,353.92,354.04,21518.0,341.753,341.9361,341.088,341.2037,21518.0
2024-01-11 11:55:00,354.05,354.16,353.72,354.11,27248.0,341.2133,341.3193,340.8953,341.2711,27248.0
2024-01-11 12:00:00,354.15,354.35,353.88,354.24,13298.0,341.3097,341.5024,341.0495,341.3964,13298.0
2024-01-11 12:05:00,354.27,354.47,354.02,354.15,13625.0,341.4253,341.6181,341.1844,341.3097,13625.0
2024-01-11 12:10:00,354.26,354.64,354.26,354.5,10333.0,341.4157,341.7819,341.4157,341.647,10333.0
2024-01-11 12:15:00,354.65,354.7,354.45,354.51,12237.0,341.7916,341.8397,341.5988,341.6566,12237.0
2024-01-11 12:20:00,354.45,354.71,354.31,354.53,9691.0,341.5988,341.8494,341.4639,341.6759,9691.0
2024-01-11 12:25:00,354.59,354.64,354.35,354.39,8300.0,341.7337,341.7819,341.5024,341.541,8300.0
2024-01-11 12:30:00,354.41,354.72,354.41,354.53,10623.0,341.5603,341.859,341.5603,341.6759,10623.0
2024-01-11 12:35:00,354.51,354.55,354.25,354.28,11414.0,341.6566,341.6952,341.4061,341.435,11414.0
2024-01-11 12:40:00,354.31,354.87,354.3,354.77,16145.0,341.4639,342.0036,341.4542,341.9072,16145.0
2024-01-11 12:45:00,354.81,354.9,354.75,354.83,9428.0,341.9458,342.0325,341.8879,341.965,9428.0
2024-01-11 12:50:00,354.79,355.05,354.78,354.95,21087.0,341.9265,342.1771,341.9168,342.0807,21087.0
2024-01-11 12:55:00,355.04,355.07,354.67,355.0,19916.0,342.1674,342.1963,341.8108,342.1289,19916.0
2024-01-11 13:00:00,355.0,355.31,354.92,355.14,9158.0,342.1289,342.4276,342.0518,342.2638,9158.0
2024-01-11 13:05:00,355.15,355.43,355.01,355.34,8434.0,342.2734,342.5433,342.1385,342.4565,8434.0
2024-01-11 13:10:00,355.26,355.43,355.23,355.33,8970.0,342.3794,342.5433,342.3505,342.4469,8970.0
2024-01-11 13:15:00,355.4,355.54,355.23,355.36,9749.0,342.5144,342.6493,342.3505,342.4758,9749.0
2024-01-11 13:20:00,355.31,355.35,354.96,354.99,16659.0,342.4276,342.4662,342.0903,342.1192,16659.0
2024-01-11 13:25:00,354.94,354.96,354.65,354.76,9162.0,342.071,342.0903,341.7916,341.8976,9162.0
2024-01-11 13:30:00,354.7,354.81,354.42,354.73,8141.0,341.8397,341.9458,341.5699,341.8687,8141.0
2024-01-11 13:35:00,354.7,354.84,354.63,354.69,9876.0,341.8397,341.9747,341.7723,341.8301,9876.0
2024-01-11 13:40:00,354.73,354.81,354.65,354.73,9497.0,341.8687,341.9458,341.7916,341.8687,9497.0
2024-01-11 13:45:00,354.76,355.04,354.7,355.04,14149.0,341.8976,342.1674,341.8397,342.1674,14149.0
2024-01-11 13:50:00,355.05,355.41,354.86,355.13,24927.0,342.1771,342.524,341.9939,342.2542,24927.0
2024-01-11 13:55:00,355.02,355.58,355.0,355.52,6772.0,342.1481,342.6878,342.1289,342.63,6772.0
2024-01-11 14:00:00,355.53,355.86,355.48,355.65,17676.0,342.6397,342.9577,342.5915,342.7553,17676.0
2024-01-11 14:05:00,355.66,355.66,355.1,355.12,12700.0,342.7649,342.7649,342.2252,342.2445,12700.0
2024-01-11 14:10:00,355.11,355.5,355.11,355.49,9406.0,342.2349,342.6107,342.2349,342.6011,9406.0
2024-01-11 14:15:00,355.5,355.73,355.37,355.38,11078.0,342.6107,342.8324,342.4855,342.4951,11078.0
2024-01-11 14:20:00,355.47,355.56,355.25,355.36,10359.0,342.5818,342.6686,342.3698,342.4758,10359.0
2024-01-11 14:25:00,355.44,356.05,355.44,355.9,14755.0,342.5529,343.1408,342.5529,342.9962,14755.0
2024-01-11 14:30:00,355.94,356.02,355.7,355.94,10794.0,343.0348,343.1119,342.8035,343.0348,10794.0
2024-01-11 14:35:00,355.98,356.06,355.75,356.02,8637.0,343.0733,343.1504,342.8517,343.1119,8637.0
2024-01-11 14:40:00,356.08,356.28,355.9,355.91,11033.0,343.1697,343.3625,342.9962,343.0059,11033.0
2024-01-11 14:45:00,355.84,356.03,355.69,356.0,12183.0,342.9384,343.1215,342.7939,343.0926,12183.0
2024-01-11 14:50:00,356.04,356.57,356.04,356.5,18802.0,343.1312,343.6419,343.1312,343.5745,18802.0
2024-01-11 14:55:00,356.5,356.95,356.47,356.82,15464.0,343.5745,344.0082,343.5456,343.8829,15464.0
2024-01-11 15:00:00,356.85,356.91,356.43,356.57,24600.0,343.9118,343.9696,343.507,343.6419,24600.0
2024-01-11 15:05:00,356.53,356.65,356.36,356.61,21040.0,343.6034,343.719,343.4396,343.6805,21040.0
2024-01-11 15:10:00,356.59,356.59,356.15,356.25,25055.0,343.6612,343.6612,343.2372,343.3335,25055.0
2024-01-11 15:15:00,356.2,356.33,355.91,356.33,19038.0,343.2854,343.4106,343.0059,343.4106,19038.0
2024-01-11 15:20:00,356.49,356.72,356.34,356.49,13026.0,343.5648,343.7865,343.4203,343.5648,13026.0
2024-01-11 15:25:00,356.46,356.87,356.46,356.65,18140.0,343.5359,343.9311,343.5359,343.719,18140.0
2024-01-11 15:30:00,356.68,356.89,356.63,356.89,16663.0,343.748,343.9503,343.6998,343.9503,16663.0
2024-01-11 15:35:00,356.87,356.87,356.42,356.54,14687.0,343.9311,343.9311,343.4974,343.613,14687.0
2024-01-11 15:40:00,356.5,356.63,356.25,356.43,21111.0,343.5745,343.6998,343.3335,343.507,21111.0
2024-01-11 15:45:00,356.44,356.71,356.33,356.48,35247.0,343.5167,343.7769,343.4106,343.5552,35247.0
2024-01-11 15:50:00,356.42,356.56,355.94,356.32,73918.0,343.4974,343.6323,343.0348,343.401,73918.0
2024-01-11 15:55:00,356.33,356.91,356.32,356.45,162144.0,343.4106,343.9696,343.401,343.5263,162144.0
2024-01-12 09:30:00,358.53,358.53,355.87,355.87,51117.0,345.5309,345.5309,342.9673,342.9673,51117.0
2024-01-12 09:35:00,355.96,357.48,355.66,357.36,15206.0,343.0541,344.519,342.7649,344.4033,15206.0
2024-01-12 09:40:00,357.3,357.7,356.84,357.43,25787.0,344.3455,344.731,343.9022,344.4708,25787.0
2024-01-12 09:45:00,357.45,358.38,357.24,357.3,11584.0,344.49,345.3863,344.2877,344.3455,11584.0
2024-01-12 09:50:00,357.31,357.55,357.19,357.55,8194.0,344.3551,344.5864,344.2395,344.5864,8194.0
2024-01-12 09:55:00,357.46,357.46,355.78,355.78,12226.0,344.4997,344.4997,342.8806,342.8806,12226.0
2024-01-12 10:00:00,355.94,355.96,354.76,355.07,12582.0,343.0348,343.0541,341.8976,342.1963,12582.0
2024-01-12 10:05:00,355.0,355.58,354.75,355.23,11459.0,342.1289,342.6878,341.8879,342.3505,11459.0
2024-01-12 10:10:00,355.23,355.43,354.62,354.78,13256.0,342.3505,342.5433,341.7626,341.9168,13256.0
2024-01-12 10:15:00,354.81,354.91,354.06,354.06,14035.0,341.9458,342.0421,341.223,341.223,14035.0
2024-01-12 10:20:00,354.02,354.54,353.91,354.54,15050.0,341.1844,341.6855,341.0784,341.6855,15050.0
2024-01-12 10:25:00,354.44,354.52,353.87,354.19,12727.0,341.5892,341.6663,341.0398,341.3482,12727.0
2024-01-12 10:30:00,354.14,354.52,354.08,354.19,6543.0,341.3001,341.6663,341.2422,341.3482,6543.0
2024-01-12 10:35:00,354.26,354.38,353.9,354.23,12245.0,341.4157,341.5313,341.0688,341.3868,12245.0
2024-01-12 10:40:00,354.27,354.54,353.7,354.33,12871.0,341.4253,341.6855,340.876,341.4832,12871.0
2024-01-12 10:45:00,354.31,354.48,353.76,353.82,11031.0,341.4639,341.6277,340.9338,340.9917,11031.0
2024-01-12 10:50:00,353.84,353.89,353.43,353.63,15780.0,341.0109,341.0591,340.6158,340.8085,15780.0
2024-01-12 10:55:00,353.62,354.03,353.59,354.03,7594.0,340.7989,341.194,340.77,341.194,7594.0
2024-01-12 11:00:00,353.93,354.21,353.54,354.05,7400.0,341.0977,341.3675,340.7218,341.2133,7400.0
2024-01-12 11:05:00,354.03,354.56,353.91,354.55,8376.0,341.194,341.7048,341.0784,341.6952,8376.0
2024-01-12 11:10:00,354.53,354.53,354.13,354.25,9232.0,341.6759,341.6759,341.2904,341.4061,9232.0
2024-01-12 11:15:00,354.37,354.79,354.3,354.64,7672.0,341.5217,341.9265,341.4542,341.7819,7672.0
2024-01-12 11:20:00,354.61,354.85,354.45,354.72,9326.0,341.753,341.9843,341.5988,341.859,9326.0
2024-01-12 11:25:00,354.77,355.22,354.77,354.94,5570.0,341.9072,342.3409,341.9072,342.071,5570.0
2024-01-12 11:30:00,354.98,355.12,354.96,355.01,4375.0,342.1096,342.2445,342.0903,342.1385,4375.0
2024-01-12 11:35:00,355.1,355.21,354.03,354.36,5842.0,342.2252,342.3313,341.194,341.5121,5842.0
2024-01-12 11:40:00,354.5,354.57,354.08,354.49,8109.0,341.647,341.7145,341.2422,341.6374,8109.0
2024-01-12 11:45:00,354.43,354.67,354.17,354.4,6617.0,341.5795,341.8108,341.329,341.5506,6617.0
2024-01-12 11:50:00,354.36,354.52,354.19,354.48,2983.0,341.5121,341.6663,341.3482,341.6277,2983.0
2024-01-12 11:55:00,354.52,354.77,354.43,354.66,6458.0,341.6663,341.9072,341.5795,341.8012,6458.0
2024-01-12 12:00:00,354.66,354.77,354.51,354.66,5419.0,341.8012,341.9072,341.6566,341.8012,5419.0
2024-01-12 12:05:00,354.59,354.88,354.59,354.81,13145.0,341.7337,342.0132,341.7337,341.9458,13145.0
2024-01-12 12:10:00,354.86,355.39,354.78,355.28,15941.0,341.9939,342.5047,341.9168,342.3987,15941.0
2024-01-12 12:15:00,355.31,355.57,354.94,355.45,7926.0,342.4276,342.6782,342.071,342.5626,7926.0
2024-01-12 12:20:00,355.44,355.53,355.13,355.13,7623.0,342.5529,342.6397,342.2542,342.2542,7623.0
2024-01-12 12:25:00,355.1,355.11,354.83,355.08,7188.0,342.2252,342.2349,341.965,342.206,7188.0
2024-01-12 12:30:00,355.04,355.27,355.0,355.16,2547.0,342.1674,342.3891,342.1289,342.2831,2547.0
2024-01-12 12:35:00,355.15,355.15,354.84,354.92,6516.0,342.2734,342.2734,341.9747,342.0518,6516.0
2024-01-12 12:40:00,355.0,355.17,354.77,355.13,5006.0,342.1289,342.2927,341.9072,342.2542,5006.0
2024-01-12 12:45:00,355.07,355.07,354.81,354.96,5502.0,342.1963,342.1963,341.9458,342.0903,5502.0
2024-01-12 12:50:00,354.93,355.7,354.9,355.66,10799.0,342.0614,342.8035,342.0325,342.7649,10799.0
2024-01-12 12:55:00,355.71,355.71,355.13,355.33,4598.0,342.8131,342.8131,342.2542,342.4469,4598.0
2024-01-12 13:00:00,355.33,355.6,355.33,355.53,3511.0,342.4469,342.7071,342.4469,342.6397,3511.0
2024-01-12 13:05:00,355.59,355.65,355.43,355.59,3836.0,342.6975,342.7553,342.5433,342.6975,3836.0
2024-01-12 13:10:00,355.56,355.75,355.52,355.52,2430.0,342.6686,342.8517,342.63,342.63,2430.0
2024-01-12 13:15:00,355.52,355.76,355.45,355.53,3304.0,342.63,342.8613,342.5626,342.6397,3304.0
2024-01-12 13:20:00,355.55,355.65,355.36,355.41,5229.0,342.6589,342.7553,342.4758,342.524,5229.0
2024-01-12 13:25:00,355.4,355.65,355.4,355.59,2293.0,342.5144,342.7553,342.5144,342.6975,2293.0
2024-01-12 13:30:00,355.62,355.78,355.58,355.72,2619.0,342.7264,342.8806,342.6878,342.8228,2619.0
2024-01-12 13:35:00,355.76,355.91,355.65,355.85,5321.0,342.8613,343.0059,342.7553,342.9481,5321.0
2024-01-12 13:40:00,355.83,355.88,355.63,355.65,5099.0,342.9288,342.977,342.736,342.7553,5099.0
2024-01-12 13:45:00,355.76,355.96,355.74,355.84,3851.0,342.8613,343.0541,342.842,342.9384,3851.0
2024-01-12 13:50:00,355.8,355.83,355.64,355.83,5971.0,342.8999,342.9288,342.7457,342.9288,5971.0
2024-01-12 13:55:00,355.9,355.91,355.78,355.79,3087.0,342.9962,343.0059,342.8806,342.8902,3087.0
2024-01-12 14:00:00,355.78,356.07,355.77,356.07,3270.0,342.8806,343.1601,342.871,343.1601,3270.0
2024-01-12 14:05:00,356.1,356.13,355.91,355.92,3811.0,343.189,343.2179,343.0059,343.0155,3811.0
2024-01-12 14:10:00,355.91,356.0,355.73,355.97,3055.0,343.0059,343.0926,342.8324,343.0637,3055.0
2024-01-12 14:15:00,355.91,355.97,355.78,355.89,5231.0,343.0059,343.0637,342.8806,342.9866,5231.0
2024-01-12 14:20:00,355.87,355.9,355.49,355.86,7520.0,342.9673,342.9962,342.6011,342.9577,7520.0
2024-01-12 14:25:00,355.81,355.91,355.65,355.83,20421.0,342.9095,343.0059,342.7553,342.9288,20421.0
2024-01-12 14:30:00,355.84,355.84,355.36,355.65,5442.0,342.9384,342.9384,342.4758,342.7553,5442.0
2024-01-12 14:35:00,355.56,355.64,355.3,355.52,7422.0,342.6686,342.7457,342.418,342.63,7422.0
2024-01-12 14:40:00,355.55,355.61,355.38,355.46,4869.0,342.6589,342.7168,342.4951,342.5722,4869.0
2024-01-12 14:45:00,355.47,355.49,355.34,355.47,4883.0,342.5818,342.6011,342.4565,342.5818,4883.0
2024-01-12 14:50:00,355.48,355.81,355.44,355.71,4026.0,342.5915,342.9095,342.5529,342.8131,4026.0
2024-01-12 14:55:00,355.64,355.68,355.38,355.54,8071.0,342.7457,342.7842,342.4951,342.6493,8071.0
2024-01-12 15:00:00,355.59,355.66,355.43,355.47,11936.0,342.6975,342.7649,342.5433,342.5818,11936.0
2024-01-12 15:05:00,355.45,355.68,355.31,355.67,12644.0,342.5626,342.7842,342.4276,342.7746,12644.0
2024-01-12 15:10:00,355.68,355.9,355.58,355.7,7489.0,342.7842,342.9962,342.6878,342.8035,7489.0
2024-01-12 15:15:00,355.65,355.77,355.45,355.51,6658.0,342.7553,342.871,342.5626,342.6204,6658.0
2024-01-12 15:20:00,355.55,355.59,355.21,355.42,10211.0,342.6589,342.6975,342.3313,342.5336,10211.0
2024-01-12 15:25:00,355.42,355.67,355.22,355.67,9610.0,342.5336,342.7746,342.3409,342.7746,9610.0
2024-01-12 15:30:00,355.61,355.76,355.36,355.71,11709.0,342.7168,342.8613,342.4758,342.8131,11709.0
2024-01-12 15:35:00,355.66,355.88,355.62,355.7,8457.0,342.7649,342.977,342.7264,342.8035,8457.0
2024-01-12 15:40:00,355.72,356.02,355.5,356.02,17893.0,342.8228,343.1119,342.6107,343.1119,17893.0
2024-01-12 15:45:00,356.02,356.12,355.89,356.01,15743.0,343.1119,343.2083,342.9866,343.1023,15743.0
2024-01-12 15:50:00,356.15,356.16,355.8,356.06,23330.0,343.2372,343.2468,342.8999,343.1504,23330.0
2024-01-12 15:55:00,356.02,356.28,355.61,355.73,88204.0,343.1119,343.3625,342.7168,342.8324,88204.0
2024-01-16 09:30:00,358.06,359.65,357.22,359.03,124887.0,345.0779,346.6103,344.2684,346.0128,124887.0
2024-01-16 09:35:00,359.02,359.37,357.93,358.81,53599.0,346.0031,346.3404,344.9526,345.8007,53599.0
2024-01-16 09:40:00,358.99,359.09,357.83,358.21,23977.0,345.9742,346.0706,344.8563,345.2225,23977.0
2024-01-16 09:45:00,358.24,358.24,357.31,357.31,27140.0,345.2514,345.2514,344.3551,344.3551,27140.0
2024-01-16 09:50:00,357.4,358.07,356.64,357.53,22315.0,344.4419,345.0876,343.7094,344.5671,22315.0
2024-01-16 09:55:00,357.54,357.58,356.5,356.69,34862.0,344.5768,344.6153,343.5745,343.7576,34862.0
2024-01-16 10:00:00,356.9,357.21,356.28,356.4,29461.0,343.96,344.2587,343.3625,343.4781,29461.0
2024-01-16 10:05:00,356.35,357.63,356.21,357.6,26482.0,343.4299,344.6635,343.295,344.6346,26482.0
2024-01-16 10:10:00,357.44,357.69,357.22,357.46,26750.0,344.4804,344.7213,344.2684,344.4997,26750.0
2024-01-16 10:15:00,357.45,357.69,357.3,357.58,21414.0,344.49,344.7213,344.3455,344.6153,21414.0
2024-01-16 10:20:00,357.51,358.62,357.5,358.58,28931.0,344.5479,345.6176,344.5382,345.5791,28931.0
2024-01-16 10:25:00,358.65,358.86,358.08,358.37,18597.0,345.6465,345.8489,345.0972,345.3767,18597.0
2024-01-16 10:30:00,358.36,358.75,358.04,358.69,16726.0,345.367,345.7429,345.0586,345.6851,16726.0
2024-01-16 10:35:00,358.71,358.98,358.31,358.92,26292.0,345.7044,345.9646,345.3189,345.9067,26292.0
2024-01-16 10:40:00,358.92,359.16,358.71,358.97,28471.0,345.9067,346.138,345.7044,345.9549,28471.0
2024-01-16 10:45:00,358.83,359.35,358.83,359.27,17165.0,345.82,346.3212,345.82,346.2441,17165.0
2024-01-16 10:50:00,359.33,359.38,358.86,359.38,12179.0,346.3019,346.3501,345.8489,346.3501,12179.0
2024-01-16 10:55:00,359.34,359.37,358.73,358.75,12722.0,346.3115,346.3404,345.7236,345.7429,12722.0
2024-01-16 11:00:00,358.77,359.06,357.55,358.21,21409.0,345.7622,346.0417,344.5864,345.2225,21409.0
2024-01-16 11:05:00,358.12,358.77,357.84,357.91,16770.0,345.1357,345.7622,344.8659,344.9334,16770.0
2024-01-16 11:10:00,357.85,358.51,357.85,358.35,21214.0,344.8755,345.5116,344.8755,345.3574,21214.0
2024-01-16 11:15:00,358.26,358.8,358.04,358.68,18175.0,345.2707,345.7911,345.0586,345.6754,18175.0
2024-01-16 11:20:00,358.67,359.27,358.45,359.08,16145.0,345.6658,346.2441,345.4538,346.0609,16145.0
2024-01-16 11:25:00,359.05,359.11,358.57,358.68,17915.0,346.032,346.0899,345.5694,345.6754,17915.0
2024-01-16 11:30:00,358.72,359.35,358.69,359.35,52231.0,345.714,346.3212,345.6851,346.3212,52231.0
2024-01-16 11:35:00,359.27,359.34,358.5,358.54,13585.0,346.2441,346.3115,345.502,345.5405,13585.0
2024-01-16 11:40:00,358.37,358.64,358.16,358.31,11595.0,345.3767,345.6369,345.1743,345.3189,11595.0
2024-01-16 11:45:00,358.31,358.52,358.22,358.52,12577.0,345.3189,345.5212,345.2321,345.5212,12577.0
2024-01-16 11:50:00,358.57,358.82,358.42,358.67,16015.0,345.5694,345.8104,345.4249,345.6658,16015.0
2024-01-16 11:55:00,358.62,358.97,358.53,358.91,16002.0,345.6176,345.9549,345.5309,345.8971,16002.0
2024-01-16 12:00:00,358.81,358.94,358.48,358.62,12264.0,345.8007,345.926,345.4827,345.6176,12264.0
2024-01-16 12:05:00,358.52,358.63,358.16,358.25,9135.0,345.5212,345.6273,345.1743,345.261,9135.0
2024-01-16 12:10:00,358.32,358.48,358.17,358.3,20508.0,345.3285,345.4827,345.1839,345.3092,20508.0
2024-01-16 12:15:00,358.24,358.92,358.24,358.47,52257.0,345.2514,345.9067,345.2514,345.4731,52257.0
2024-01-16 12:20:00,358.45,358.96,358.34,358.4,23990.0,345.4538,345.9453,345.3478,345.4056,23990.0
2024-01-16 12:25:00,358.42,358.42,357.71,357.83,26126.0,345.4249,345.4249,344.7406,344.8563,26126.0
2024-01-16 12:30:00,357.83,357.83,357.18,357.3,26111.0,344.8563,344.8563,344.2298,344.3455,26111.0
2024-01-16 12:35:00,357.25,357.83,357.23,357.73,10743.0,344.2973,344.8563,344.278,344.7599,10743.0
2024-01-16 12:40:00,357.77,358.06,357.71,357.79,13600.0,344.7984,345.0779,344.7406,344.8177,13600.0
2024-01-16 12:45:00,357.95,358.06,357.75,357.85,8954.0,344.9719,345.0779,344.7792,344.8755,8954.0
2024-01-16 12:50:00,357.95,358.11,357.82,358.05,6774.0,344.9719,345.1261,344.8466,345.0683,6774.0
2024-01-16 12:55:00,357.92,358.12,357.86,358.01,12682.0,344.943,345.1357,344.8852,345.0297,12682.0
2024-01-16 13:00:00,357.89,358.18,357.78,358.17,7931.0,344.9141,345.1936,344.8081,345.1839,7931.0
2024-01-16 13:05:00,358.17,358.39,358.13,358.25,8787.0,345.1839,345.396,345.1454,345.261,8787.0
2024-01-16 13:10:00,358.36,358.49,358.11,358.43,14890.0,345.367,345.4923,345.1261,345.4345,14890.0
2024-01-16 13:15:00,358.54,359.02,358.49,358.79,10591.0,345.5405,346.0031,345.4923,345.7815,10591.0
2024-01-16 13:20:00,358.72,358.72,358.51,358.52,4568.0,345.714,345.714,345.5116,345.5212,4568.0
2024-01-16 13:25:00,358.58,358.94,358.57,358.94,7477.0,345.5791,345.926,345.5694,345.926,7477.0
2024-01-16 13:30:00,359.0,359.08,358.76,358.89,7744.0,345.9838,346.0609,345.7525,345.8778,7744.0
2024-01-16 13:35:00,358.83,358.83,358.26,358.26,7281.0,345.82,345.82,345.2707,345.2707,7281.0
2024-01-16 13:40:00,358.37,358.39,358.1,358.1,9972.0,345.3767,345.396,345.1165,345.1165,9972.0
2024-01-16 13:45:00,358.09,358.16,357.96,358.0,13150.0,345.1068,345.1743,344.9815,345.0201,13150.0
2024-01-16 13:50:00,357.96,358.15,357.43,357.53,12070.0,344.9815,345.1647,344.4708,344.5671,12070.0
2024-01-16 13:55:00,357.57,358.01,357.52,358.01,16570.0,344.6057,345.0297,344.5575,345.0297,16570.0
2024-01-16 14:00:00,357.95,357.95,357.35,357.44,13924.0,344.9719,344.9719,344.3937,344.4804,13924.0
2024-01-16 14:05:00,357.41,357.52,357.15,357.18,10457.0,344.4515,344.5575,344.2009,344.2298,10457.0
2024-01-16 14:10:00,357.18,357.28,356.73,356.97,25872.0,344.2298,344.3262,343.7961,344.0274,25872.0
2024-01-16 14:15:00,356.9,356.99,356.61,356.62,17358.0,343.96,344.0467,343.6805,343.6901,17358.0
2024-01-16 14:20:00,356.68,357.05,356.6,357.02,8290.0,343.748,344.1045,343.6709,344.0756,8290.0
2024-01-16 14:25:00,357.06,357.35,356.94,357.18,15516.0,344.1142,344.3937,343.9985,344.2298,15516.0
2024-01-16 14:30:00,357.18,357.45,357.07,357.44,17846.0,344.2298,344.49,344.1238,344.4804,17846.0
2024-01-16 14:35:00,357.37,357.4,357.11,357.14,8234.0,344.4129,344.4419,344.1624,344.1913,8234.0
2024-01-16 14:40:00,357.18,357.27,357.0,357.11,8244.0,344.2298,344.3166,344.0564,344.1624,8244.0
2024-01-16 14:45:00,357.13,357.53,357.08,357.47,16033.0,344.1816,344.5671,344.1335,344.5093,16033.0
2024-01-16 14:50:00,357.46,357.57,357.27,357.51,12482.0,344.4997,344.6057,344.3166,344.5479,12482.0
2024-01-16 14:55:00,357.51,357.72,357.44,357.53,12307.0,344.5479,344.7503,344.4804,344.5671,12307.0
2024-01-16 15:00:00,357.53,357.73,357.44,357.5,12466.0,344.5671,344.7599,344.4804,344.5382,12466.0
2024-01-16 15:05:00,357.47,357.91,357.46,357.85,8253.0,344.5093,344.9334,344.4997,344.8755,8253.0
2024-01-16 15:10:00,357.9,357.98,357.63,357.66,8971.0,344.9237,345.0008,344.6635,344.6924,8971.0
2024-01-16 15:15:00,357.63,357.86,357.51,357.72,13176.0,344.6635,344.8852,344.5479,344.7503,13176.0
2024-01-16 15:20:00,357.75,357.8,357.27,357.42,9171.0,344.7792,344.8274,344.3166,344.4611,9171.0
2024-01-16 15:25:00,357.4,357.43,356.99,357.1,10366.0,344.4419,344.4708,344.0467,344.1527,10366.0
2024-01-16 15:30:00,357.17,357.32,357.09,357.21,16367.0,344.2202,344.3648,344.1431,344.2587,16367.0
2024-01-16 15:35:00,357.22,357.45,357.06,357.44,35794.0,344.2684,344.49,344.1142,344.4804,35794.0
2024-01-16 15:40:00,357.44,357.5,357.13,357.47,34939.0,344.4804,344.5382,344.1816,344.5093,34939.0
2024-01-16 15:45:00,357.46,357.77,357.39,357.72,45059.0,344.4997,344.7984,344.4322,344.7503,45059.0
2024-01-16 15:50:00,357.61,358.25,357.61,358.22,53774.0,344.6442,345.261,344.6442,345.2321,53774.0
2024-01-16 15:55:00,358.23,358.57,358.15,358.43,108473.0,345.2418,345.5694,345.1647,345.4345,108473.0
2024-01-17 09:30:00,356.63,359.76,356.49,358.77,92096.0,343.6998,346.7163,343.5648,345.7622,92096.0
2024-01-17 09:35:00,358.72,358.82,357.72,358.14,18108.0,345.714,345.8104,344.7503,345.155,18108.0
2024-01-17 09:40:00,358.09,358.33,357.25,357.32,17447.0,345.1068,345.3381,344.2973,344.3648,17447.0
2024-01-17 09:45:00,357.37,357.86,357.29,357.7,20521.0,344.4129,344.8852,344.3358,344.731,20521.0
2024-01-17 09:50:00,357.7,357.81,356.88,357.28,24136.0,344.731,344.837,343.9407,344.3262,24136.0
2024-01-17 09:55:00,357.26,357.27,356.64,357.0,9286.0,344.3069,344.3166,343.7094,344.0564,9286.0
2024-01-17 10:00:00,356.92,357.78,356.74,357.44,26533.0,343.9793,344.8081,343.8058,344.4804,26533.0
2024-01-17 10:05:00,357.45,357.83,357.19,357.65,16170.0,344.49,344.8563,344.2395,344.6828,16170.0
2024-01-17 10:10:00,357.57,357.85,357.23,357.74,18146.0,344.6057,344.8755,344.278,344.7695,18146.0
2024-01-17 10:15:00,357.84,357.91,356.52,356.57,16738.0,344.8659,344.9334,343.5938,343.6419,16738.0
2024-01-17 10:20:00,356.5,356.87,356.33,356.44,18226.0,343.5745,343.9311,343.4106,343.5167,18226.0
2024-01-17 10:25:00,356.5,356.64,356.18,356.5,14860.0,343.5745,343.7094,343.2661,343.5745,14860.0
2024-01-17 10:30:00,356.49,356.71,356.36,356.68,13326.0,343.5648,343.7769,343.4396,343.748,13326.0
2024-01-17 10:35:00,356.68,357.24,356.47,357.19,17319.0,343.748,344.2877,343.5456,344.2395,17319.0
2024-01-17 10:40:00,357.14,357.42,356.94,357.28,12949.0,344.1913,344.4611,343.9985,344.3262,12949.0
2024-01-17 10:45:00,357.28,357.5,356.97,357.22,14177.0,344.3262,344.5382,344.0274,344.2684,14177.0
2024-01-17 10:50:00,357.3,357.55,357.14,357.24,10766.0,344.3455,344.5864,344.1913,344.2877,10766.0
2024-01-17 10:55:00,357.2,357.44,357.15,357.31,8964.0,344.2491,344.4804,344.2009,344.3551,8964.0
2024-01-17 11:00:00,357.3,357.61,357.05,357.12,10243.0,344.3455,344.6442,344.1045,344.172,10243.0
2024-01-17 11:05:00,357.15,357.48,356.86,357.06,9086.0,344.2009,344.519,343.9214,344.1142,9086.0
2024-01-17 11:10:00,357.13,357.21,356.81,356.85,8557.0,344.1816,344.2587,343.8732,343.9118,8557.0
2024-01-17 11:15:00,356.89,357.62,356.88,357.51,21771.0,343.9503,344.6539,343.9407,344.5479,21771.0
2024-01-17 11:20:00,357.57,357.82,357.38,357.54,99351.0,344.6057,344.8466,344.4226,344.5768,99351.0
2024-01-17 11:25:00,357.53,357.65,357.15,357.6,7752.0,344.5671,344.6828,344.2009,344.6346,7752.0
2024-01-17 11:30:00,357.56,357.65,357.38,357.65,12898.0,344.5961,344.6828,344.4226,344.6828,12898.0
2024-01-17 11:35:00,357.65,357.65,357.29,357.4,11861.0,344.6828,344.6828,344.3358,344.4419,11861.0
2024-01-17 11:40:00,357.4,357.6,357.39,357.49,20351.0,344.4419,344.6346,344.4322,344.5286,20351.0
2024-01-17 11:45:00,357.54,357.83,357.47,357.8,15924.0,344.5768,344.8563,344.5093,344.8274,15924.0
2024-01-17 11:50:00,357.83,357.83,357.52,357.67,6257.0,344.8563,344.8563,344.5575,344.7021,6257.0
2024-01-17 11:55:00,357.66,357.75,357.36,357.36,10642.0,344.6924,344.7792,344.4033,344.4033,10642.0
2024-01-17 12:00:00,357.38,357.6,357.23,357.32,10458.0,344.4226,344.6346,344.278,344.3648,10458.0
2024-01-17 12:05:00,357.42,357.47,357.03,357.14,8994.0,344.4611,344.5093,344.0853,344.1913,8994.0
2024-01-17 12:10:00,357.13,357.21,356.88,356.95,9191.0,344.1816,344.2587,343.9407,344.0082,9191.0
2024-01-17 12:15:00,356.91,357.08,356.67,356.71,6845.0,343.9696,344.1335,343.7383,343.7769,6845.0
2024-01-17 12:20:00,356.89,357.0,356.26,356.32,19075.0,343.9503,344.0564,343.3432,343.401,19075.0
2024-01-17 12:25:00,356.31,356.35,356.08,356.29,17285.0,343.3914,343.4299,343.1697,343.3721,17285.0
2024-01-17 12:30:00,356.31,356.34,355.93,356.14,11703.0,343.3914,343.4203,343.0252,343.2275,11703.0
2024-01-17 12:35:00,356.14,356.22,355.9,356.02,12114.0,343.2275,343.3046,342.9962,343.1119,12114.0
2024-01-17 12:40:00,356.05,356.07,355.62,355.77,19195.0,343.1408,343.1601,342.7264,342.871,19195.0
2024-01-17 12:45:00,355.72,355.86,355.59,355.68,8460.0,342.8228,342.9577,342.6975,342.7842,8460.0
2024-01-17 12:50:00,355.73,356.15,355.59,356.09,7768.0,342.8324,343.2372,342.6975,343.1793,7768.0
2024-01-17 12:55:00,356.06,356.22,356.02,356.03,9630.0,343.1504,343.3046,343.1119,343.1215,9630.0
2024-01-17 13:00:00,355.92,356.44,355.92,356.44,10800.0,343.0155,343.5167,343.0155,343.5167,10800.0
2024-01-17 13:05:00,356.44,356.46,356.12,356.24,10191.0,343.5167,343.5359,343.2083,343.3239,10191.0
2024-01-17 13:10:00,356.17,356.17,355.83,355.85,6858.0,343.2564,343.2564,342.9288,342.9481,6858.0
2024-01-17 13:15:00,355.89,355.91,355.72,355.82,9112.0,342.9866,343.0059,342.8228,342.9191,9112.0
2024-01-17 13:20:00,355.77,355.77,355.13,355.32,8607.0,342.871,342.871,342.2542,342.4373,8607.0
2024-01-17 13:25:00,355.29,355.56,355.29,355.48,5220.0,342.4084,342.6686,342.4084,342.5915,5220.0
2024-01-17 13:30:00,355.33,355.55,355.17,355.3,13254.0,342.4469,342.6589,342.2927,342.418,13254.0
2024-01-17 13:35:00,355.36,355.36,354.52,354.67,25558.0,342.4758,342.4758,341.6663,341.8108,25558.0
2024-01-17 13:40:00,354.67,354.72,354.24,354.59,20611.0,341.8108,341.859,341.3964,341.7337,20611.0
2024-01-17 13:45:00,354.58,354.58,354.05,354.26,17050.0,341.7241,341.7241,341.2133,341.4157,17050.0
2024-01-17 13:50:00,354.27,354.69,354.27,354.65,10611.0,341.4253,341.8301,341.4253,341.7916,10611.0
2024-01-17 13:55:00,354.63,354.74,354.47,354.7,6746.0,341.7723,341.8783,341.6181,341.8397,6746.0
2024-01-17 14:00:00,354.79,355.09,354.76,354.85,11417.0,341.9265,342.2156,341.8976,341.9843,11417.0
2024-01-17 14:05:00,354.84,354.89,354.5,354.62,7269.0,341.9747,342.0229,341.647,341.7626,7269.0
2024-01-17 14:10:00,354.63,354.67,354.48,354.57,8345.0,341.7723,341.8108,341.6277,341.7145,8345.0
2024-01-17 14:15:00,354.56,354.61,354.37,354.38,15286.0,341.7048,341.753,341.5217,341.5313,15286.0
2024-01-17 14:20:00,354.43,354.74,354.23,354.64,28286.0,341.5795,341.8783,341.3868,341.7819,28286.0
2024-01-17 14:25:00,354.65,354.8,354.41,354.66,10801.0,341.7916,341.9361,341.5603,341.8012,10801.0
2024-01-17 14:30:00,354.7,355.25,354.7,355.2,10807.0,341.8397,342.3698,341.8397,342.3216,10807.0
2024-01-17 14:35:00,355.16,355.26,355.1,355.17,6387.0,342.2831,342.3794,342.2252,342.2927,6387.0
2024-01-17 14:40:00,355.24,355.67,355.18,355.62,6967.0,342.3602,342.7746,342.3023,342.7264,6967.0
2024-01-17 14:45:00,355.65,355.65,355.38,355.54,11976.0,342.7553,342.7553,342.4951,342.6493,11976.0
2024-01-17 14:50:00,355.53,355.55,355.3,355.34,7026.0,342.6397,342.6589,342.418,342.4565,7026.0
2024-01-17 14:55:00,355.4,355.44,355.22,355.33,8049.0,342.5144,342.5529,342.3409,342.4469,8049.0
2024-01-17 15:00:00,355.31,355.38,354.85,355.09,12777.0,342.4276,342.4951,341.9843,342.2156,12777.0
2024-01-17 15:05:00,355.12,355.12,354.8,354.93,13476.0,342.2445,342.2445,341.9361,342.0614,13476.0
2024-01-17 15:10:00,354.97,355.05,354.72,354.76,7053.0,342.1,342.1771,341.859,341.8976,7053.0
2024-01-17 15:15:00,354.8,354.98,354.74,354.95,12500.0,341.9361,342.1096,341.8783,342.0807,12500.0
2024-01-17 15:20:00,354.94,355.06,354.77,355.02,17147.0,342.071,342.1867,341.9072,342.1481,17147.0
2024-01-17 15:25:00,354.96,355.22,354.84,354.92,13891.0,342.0903,342.3409,341.9747,342.0518,13891.0
2024-01-17 15:30:00,354.92,355.4,354.91,355.37,23630.0,342.0518,342.5144,342.0421,342.4855,23630.0
2024-01-17 15:35:00,355.4,355.82,355.4,355.69,13398.0,342.5144,342.9191,342.5144,342.7939,13398.0
2024-01-17 15:40:00,355.74,355.79,355.58,355.67,16693.0,342.842,342.8902,342.6878,342.7746,16693.0
2024-01-17 15:45:00,355.67,355.85,355.59,355.71,25116.0,342.7746,342.9481,342.6975,342.8131,25116.0
2024-01-17 15:50:00,355.69,356.24,355.69,355.89,43645.0,342.7939,343.3239,342.7939,342.9866,43645.0
2024-01-17 15:55:00,355.92,356.12,355.51,355.68,96131.0,343.0155,343.2083,342.6204,342.7842,96131.0
2024-01-18 09:30:00,356.12,357.96,356.12,357.51,68900.0,343.2083,344.9815,343.2083,344.5479,68900.0
2024-01-18 09:35:00,357.53,358.17,357.3,357.68,30701.0,344.5671,345.1839,344.3455,344.7117,30701.0
2024-01-18 09:40:00,357.68,358.5,357.33,357.4,35564.0,344.7117,345.502,344.3744,344.4419,35564.0
2024-01-18 09:45:00,357.35,357.78,357.04,357.34,13753.0,344.3937,344.8081,344.0949,344.384,13753.0
2024-01-18 09:50:00,357.69,357.87,357.27,357.43,18878.0,344.7213,344.8948,344.3166,344.4708,18878.0
2024-01-18 09:55:00,357.49,357.58,357.07,357.28,11262.0,344.5286,344.6153,344.1238,344.3262,11262.0
2024-01-18 10:00:00,357.27,357.67,356.94,357.4,22136.0,344.3166,344.7021,343.9985,344.4419,22136.0
2024-01-18 10:05:00,357.49,357.92,357.42,357.47,10309.0,344.5286,344.943,344.4611,344.5093,10309.0
2024-01-18 10:10:00,357.46,358.21,357.27,358.2,13989.0,344.4997,345.2225,344.3166,345.2128,13989.0
2024-01-18 10:15:00,358.16,358.35,357.79,357.93,15555.0,345.1743,345.3574,344.8177,344.9526,15555.0
2024-01-18 10:20:00,358.0,358.06,357.53,357.71,17580.0,345.0201,345.0779,344.5671,344.7406,17580.0
2024-01-18 10:25:00,357.71,358.25,357.53,357.96,9918.0,344.7406,345.261,344.5671,344.9815,9918.0
2024-01-18 10:30:00,358.06,358.16,357.51,357.92,9640.0,345.0779,345.1743,344.5479,344.943,9640.0
2024-01-18 10:35:00,357.94,358.49,357.94,358.21,13583.0,344.9623,345.4923,344.9623,345.2225,13583.0
2024-01-18 10:40:00,358.23,358.23,357.76,357.9,9408.0,345.2418,345.2418,344.7888,344.9237,9408.0
2024-01-18 10:45:00,357.94,357.94,357.5,357.71,9201.0,344.9623,344.9623,344.5382,344.7406,9201.0
2024-01-18 10:50:00,357.75,357.78,357.13,357.6,16171.0,344.7792,344.8081,344.1816,344.6346,16171.0
2024-01-18 10:55:00,357.53,357.6,356.76,357.14,17480.0,344.5671,344.6346,343.8251,344.1913,17480.0
2024-01-18 11:00:00,357.09,357.09,356.43,356.6,10283.0,344.1431,344.1431,343.507,343.6709,10283.0
2024-01-18 11:05:00,356.69,356.9,356.61,356.71,9403.0,343.7576,343.96,343.6805,343.7769,9403.0
2024-01-18 11:10:00,356.72,356.85,356.46,356.62,5427.0,343.7865,343.9118,343.5359,343.6901,5427.0
2024-01-18 11:15:00,356.49,356.69,356.36,356.45,6342.0,343.5648,343.7576,343.4396,343.5263,6342.0
2024-01-18 11:20:00,356.46,356.65,356.27,356.36,7484.0,343.5359,343.719,343.3528,343.4396,7484.0
2024-01-18 11:25:00,356.55,356.73,356.42,356.59,9090.0,343.6227,343.7961,343.4974,343.6612,9090.0
2024-01-18 11:30:00,356.57,356.77,356.16,356.66,16786.0,343.6419,343.8347,343.2468,343.7287,16786.0
2024-01-18 11:35:00,356.7,356.76,356.01,356.07,12424.0,343.7672,343.8251,343.1023,343.1601,12424.0
2024-01-18 11:40:00,356.02,356.07,355.47,355.74,18593.0,343.1119,343.1601,342.5818,342.842,18593.0
2024-01-18 11:45:00,355.73,355.82,355.16,355.17,19718.0,342.8324,342.9191,342.2831,342.2927,19718.0
2024-01-18 11:50:00,355.12,355.77,355.05,355.6,8962.0,342.2445,342.871,342.1771,342.7071,8962.0
2024-01-18 11:55:00,355.6,355.73,355.23,355.35,8279.0,342.7071,342.8324,342.3505,342.4662,8279.0
2024-01-18 12:00:00,355.28,355.46,354.42,354.69,18853.0,342.3987,342.5722,341.5699,341.8301,18853.0
2024-01-18 12:05:00,354.61,355.13,354.61,355.13,8455.0,341.753,342.2542,341.753,342.2542,8455.0
2024-01-18 12:10:00,355.08,355.23,354.82,355.23,10541.0,342.206,342.3505,341.9554,342.3505,10541.0
2024-01-18 12:15:00,355.15,355.45,355.02,355.15,5328.0,342.2734,342.5626,342.1481,342.2734,5328.0
2024-01-18 12:20:00,355.17,355.35,354.95,355.18,5380.0,342.2927,342.4662,342.0807,342.3023,5380.0
2024-01-18 12:25:00,355.27,355.4,355.01,355.18,10827.0,342.3891,342.5144,342.1385,342.3023,10827.0
2024-01-18 12:30:00,355.08,355.08,354.75,354.82,8877.0,342.206,342.206,341.8879,341.9554,8877.0
2024-01-18 12:35:00,354.88,355.14,354.67,355.14,7332.0,342.0132,342.2638,341.8108,342.2638,7332.0
2024-01-18 12:40:00,355.11,355.18,354.8,355.17,4714.0,342.2349,342.3023,341.9361,342.2927,4714.0
2024-01-18 12:45:00,355.17,355.3,355.12,355.25,5875.0,342.2927,342.418,342.2445,342.3698,5875.0
2024-01-18 12:50:00,355.23,355.33,355.04,355.06,9009.0,342.3505,342.4469,342.1674,342.1867,9009.0
2024-01-18 12:55:00,355.03,355.03,354.68,354.82,16110.0,342.1578,342.1578,341.8205,341.9554,16110.0
2024-01-18 13:00:00,354.85,354.93,354.37,354.37,8104.0,341.9843,342.0614,341.5217,341.5217,8104.0
2024-01-18 13:05:00,354.44,354.58,354.14,354.36,7539.0,341.5892,341.7241,341.3001,341.5121,7539.0
2024-01-18 13:10:00,354.35,354.38,354.03,354.2,8487.0,341.5024,341.5313,341.194,341.3579,8487.0
2024-01-18 13:15:00,354.2,354.62,354.12,354.5,9914.0,341.3579,341.7626,341.2808,341.647,9914.0
2024-01-18 13:20:00,354.39,354.71,354.28,354.68,12847.0,341.541,341.8494,341.435,341.8205,12847.0
2024-01-18 13:25:00,354.6,355.09,354.58,355.04,13952.0,341.7434,342.2156,341.7241,342.1674,13952.0
2024-01-18 13:30:00,354.97,355.29,354.97,355.17,3840.0,342.1,342.4084,342.1,342.2927,3840.0
2024-01-18 13:35:00,355.22,355.74,355.14,355.65,10129.0,342.3409,342.842,342.2638,342.7553,10129.0
2024-01-18 13:40:00,355.65,355.89,355.53,355.85,12543.0,342.7553,342.9866,342.6397,342.9481,12543.0
2024-01-18 13:45:00,355.85,356.01,355.67,355.75,4762.0,342.9481,343.1023,342.7746,342.8517,4762.0
2024-01-18 13:50:00,355.75,356.09,355.75,355.94,9488.0,342.8517,343.1793,342.8517,343.0348,9488.0
2024-01-18 13:55:00,355.94,356.04,355.72,355.72,5425.0,343.0348,343.1312,342.8228,342.8228,5425.0
2024-01-18 14:00:00,355.71,356.03,355.62,355.91,8993.0,342.8131,343.1215,342.7264,343.0059,8993.0
2024-01-18 14:05:00,355.98,356.09,355.96,355.96,6220.0,343.0733,343.1793,343.0541,343.0541,6220.0
2024-01-18 14:10:00,355.95,356.1,355.87,355.96,21337.0,343.0444,343.189,342.9673,343.0541,21337.0
2024-01-18 14:15:00,356.03,356.31,355.99,356.3,7637.0,343.1215,343.3914,343.083,343.3817,7637.0
2024-01-18 14:20:00,356.37,356.86,356.21,356.66,19877.0,343.4492,343.9214,343.295,343.7287,19877.0
2024-01-18 14:25:00,356.67,356.76,356.51,356.67,9895.0,343.7383,343.8251,343.5841,343.7383,9895.0
2024-01-18 14:30:00,356.69,357.05,356.69,356.87,24290.0,343.7576,344.1045,343.7576,343.9311,24290.0
2024-01-18 14:35:00,356.95,357.26,356.95,357.06,4680.0,344.0082,344.3069,344.0082,344.1142,4680.0
2024-01-18 14:40:00,357.14,357.18,356.7,356.89,10933.0,344.1913,344.2298,343.7672,343.9503,10933.0
2024-01-18 14:45:00,356.88,357.0,356.38,356.77,7572.0,343.9407,344.0564,343.4588,343.8347,7572.0
2024-01-18 14:50:00,356.86,357.22,356.7,357.0,5724.0,343.9214,344.2684,343.7672,344.0564,5724.0
2024-01-18 14:55:00,357.05,357.11,356.96,357.03,6582.0,344.1045,344.1624,344.0178,344.0853,6582.0
2024-01-18 15:00:00,357.07,357.25,356.99,357.11,5920.0,344.1238,344.2973,344.0467,344.1624,5920.0
2024-01-18 15:05:00,357.09,357.2,356.87,357.18,6471.0,344.1431,344.2491,343.9311,344.2298,6471.0
2024-01-18 15:10:00,357.17,357.26,357.06,357.09,6891.0,344.2202,344.3069,344.1142,344.1431,6891.0
2024-01-18 15:15:00,357.1,357.4,357.09,357.26,7468.0,344.1527,344.4419,344.1431,344.3069,7468.0
2024-01-18 15:20:00,357.19,357.42,357.06,357.34,8397.0,344.2395,344.4611,344.1142,344.384,8397.0
2024-01-18 15:25:00,357.48,357.95,357.48,357.95,7812.0,344.519,344.9719,344.519,344.9719,7812.0
2024-01-18 15:30:00,357.98,358.16,357.83,358.07,26220.0,345.0008,345.1743,344.8563,345.0876,26220.0
2024-01-18 15:35:00,358.07,358.1,357.76,357.77,27013.0,345.0876,345.1165,344.7888,344.7984,27013.0
2024-01-18 15:40:00,357.73,358.22,357.66,358.15,15321.0,344.7599,345.2321,344.6924,345.1647,15321.0
2024-01-18 15:45:00,358.13,358.23,357.92,358.08,22280.0,345.1454,345.2418,344.943,345.0972,22280.0
2024-01-18 15:50:00,358.06,358.71,358.0,358.11,41381.0,345.0779,345.7044,345.0201,345.1261,41381.0
2024-01-18 15:55:00,358.09,358.28,357.76,357.95,76272.0,345.1068,345.2899,344.7888,344.9719,76272.0
2024-01-19 09:30:00,358.81,359.0,357.36,357.48,278699.0,345.8007,345.9838,344.4033,344.519,278699.0
2024-01-19 09:35:00,357.75,358.27,357.2,357.55,13065.0,344.7792,345.2803,344.2491,344.5864,13065.0
2024-01-19 09:40:00,357.49,358.26,356.96,357.43,14982.0,344.5286,345.2707,344.0178,344.4708,14982.0
2024-01-19 09:45:00,357.42,357.89,356.77,357.58,17147.0,344.4611,344.9141,343.8347,344.6153,17147.0
2024-01-19 09:50:00,357.58,358.03,357.38,357.98,10168.0,344.6153,345.049,344.4226,345.0008,10168.0
2024-01-19 09:55:00,357.92,358.45,357.62,358.43,14326.0,344.943,345.4538,344.6539,345.4345,14326.0
2024-01-19 10:00:00,358.44,358.45,356.92,357.32,13029.0,345.4441,345.4538,343.9793,344.3648,13029.0
2024-01-19 10:05:00,357.36,357.53,356.8,357.25,12696.0,344.4033,344.5671,343.8636,344.2973,12696.0
2024-01-19 10:10:00,357.25,357.3,356.31,356.41,12552.0,344.2973,344.3455,343.3914,343.4877,12552.0
2024-01-19 10:15:00,356.35,356.94,356.28,356.94,12008.0,343.4299,343.9985,343.3625,343.9985,12008.0
2024-01-19 10:20:00,357.11,357.51,356.93,357.44,7749.0,344.1624,344.5479,343.9889,344.4804,7749.0
2024-01-19 10:25:00,357.46,357.75,357.38,357.73,6292.0,344.4997,344.7792,344.4226,344.7599,6292.0
2024-01-19 10:30:00,357.67,357.67,356.85,357.01,10139.0,344.7021,344.7021,343.9118,344.066,10139.0
2024-01-19 10:35:00,357.08,357.75,357.08,357.18,5355.0,344.1335,344.7792,344.1335,344.2298,5355.0
2024-01-19 10:40:00,357.18,357.75,357.03,357.69,10952.0,344.2298,344.7792,344.0853,344.7213,10952.0
2024-01-19 10:45:00,357.61,357.7,357.19,357.22,7223.0,344.6442,344.731,344.2395,344.2684,7223.0
2024-01-19 10:50:00,357.14,357.69,357.0,357.61,7037.0,344.1913,344.7213,344.0564,344.6442,7037.0
2024-01-19 10:55:00,357.7,357.95,357.7,357.72,3514.0,344.731,344.9719,344.731,344.7503,3514.0
2024-01-19 11:00:00,357.89,358.19,357.51,357.81,10437.0,344.9141,345.2032,344.5479,344.837,10437.0
2024-01-19 11:05:00,357.91,358.47,357.88,358.42,13850.0,344.9334,345.4731,344.9045,345.4249,13850.0
2024-01-19 11:10:00,358.46,359.03,358.46,358.67,15884.0,345.4634,346.0128,345.4634,345.6658,15884.0
2024-01-19 11:15:00,358.67,358.84,358.5,358.71,6890.0,345.6658,345.8296,345.502,345.7044,6890.0
2024-01-19 11:20:00,358.73,359.06,358.69,359.06,9381.0,345.7236,346.0417,345.6851,346.0417,9381.0
2024-01-19 11:25:00,359.04,359.1,358.8,358.82,8477.0,346.0224,346.0802,345.7911,345.8104,8477.0
2024-01-19 11:30:00,358.84,358.98,358.62,358.84,11633.0,345.8296,345.9646,345.6176,345.8296,11633.0
2024-01-19 11:35:00,358.77,358.8,358.11,358.27,11057.0,345.7622,345.7911,345.1261,345.2803,11057.0
2024-01-19 11:40:00,358.27,358.64,358.25,358.5,12537.0,345.2803,345.6369,345.261,345.502,12537.0
2024-01-19 11:45:00,358.47,358.53,358.2,358.29,10273.0,345.4731,345.5309,345.2128,345.2996,10273.0
2024-01-19 11:50:00,358.2,358.64,358.13,358.5,6548.0,345.2128,345.6369,345.1454,345.502,6548.0
2024-01-19 11:55:00,358.47,358.66,358.29,358.54,6568.0,345.4731,345.6562,345.2996,345.5405,6568.0
2024-01-19 12:00:00,358.57,358.66,358.36,358.42,8609.0,345.5694,345.6562,345.367,345.4249,8609.0
2024-01-19 12:05:00,358.47,358.6,358.27,358.29,6721.0,345.4731,345.5983,345.2803,345.2996,6721.0
2024-01-19 12:10:00,358.22,358.54,358.12,358.4,8901.0,345.2321,345.5405,345.1357,345.4056,8901.0
2024-01-19 12:15:00,358.38,358.72,358.33,358.56,6032.0,345.3863,345.714,345.3381,345.5598,6032.0
2024-01-19 12:20:00,358.55,358.81,358.45,358.8,4728.0,345.5502,345.8007,345.4538,345.7911,4728.0
2024-01-19 12:25:00,358.74,359.07,358.74,358.99,5645.0,345.7333,346.0513,345.7333,345.9742,5645.0
2024-01-19 12:30:00,359.06,359.67,359.05,359.41,15843.0,346.0417,346.6296,346.032,346.379,15843.0
2024-01-19 12:35:00,359.42,359.63,359.13,359.13,6914.0,346.3886,346.591,346.1091,346.1091,6914.0
2024-01-19 12:40:00,359.15,359.18,358.74,359.18,5745.0,346.1284,346.1573,345.7333,346.1573,5745.0
2024-01-19 12:45:00,359.27,359.4,359.0,359.27,16107.0,346.2441,346.3693,345.9838,346.2441,16107.0
2024-01-19 12:50:00,359.39,359.55,359.27,359.49,8331.0,346.3597,346.5139,346.2441,346.4561,8331.0
2024-01-19 12:55:00,359.55,359.85,359.5,359.84,11960.0,346.5139,346.803,346.4657,346.7934,11960.0
2024-01-19 13:00:00,359.87,360.11,359.64,359.84,21072.0,346.8223,347.0536,346.6006,346.7934,21072.0
2024-01-19 13:05:00,359.76,360.03,359.61,359.9,5864.0,346.7163,346.9765,346.5717,346.8512,5864.0
2024-01-19 13:10:00,359.93,360.42,359.89,360.24,6912.0,346.8801,347.3524,346.8416,347.1789,6912.0
2024-01-19 13:15:00,360.38,360.78,360.37,360.45,11647.0,347.3138,347.6993,347.3042,347.3813,11647.0
2024-01-19 13:20:00,360.57,360.88,360.57,360.76,6334.0,347.4969,347.7957,347.4969,347.68,6334.0
2024-01-19 13:25:00,360.77,360.9,360.72,360.84,6393.0,347.6897,347.815,347.6415,347.7571,6393.0
2024-01-19 13:30:00,360.84,361.11,360.83,361.02,10269.0,347.7571,348.0173,347.7475,347.9306,10269.0
2024-01-19 13:35:00,361.07,361.26,360.82,360.98,18046.0,347.9788,348.1619,347.7379,347.8921,18046.0
2024-01-19 13:40:00,360.96,360.96,360.72,360.81,4408.0,347.8728,347.8728,347.6415,347.7282,4408.0
2024-01-19 13:45:00,360.7,360.87,360.61,360.81,5790.0,347.6222,347.786,347.5355,347.7282,5790.0
2024-01-19 13:50:00,360.8,360.81,360.68,360.68,5242.0,347.7186,347.7282,347.6029,347.6029,5242.0
2024-01-19 13:55:00,360.77,361.2,360.74,361.2,7981.0,347.6897,348.1041,347.6608,348.1041,7981.0
2024-01-19 14:00:00,361.2,361.34,360.98,361.34,8930.0,348.1041,348.239,347.8921,348.239,8930.0
2024-01-19 14:05:00,361.34,361.55,361.32,361.52,5880.0,348.239,348.4414,348.2197,348.4125,5880.0
2024-01-19 14:10:00,361.57,362.02,361.43,361.95,13008.0,348.4607,348.8943,348.3257,348.8269,13008.0
2024-01-19 14:15:00,361.97,362.08,361.76,362.03,21949.0,348.8462,348.9522,348.6438,348.904,21949.0
2024-01-19 14:20:00,362.08,362.61,361.85,362.29,36591.0,348.9522,349.463,348.7305,349.1546,36591.0
2024-01-19 14:25:00,362.24,362.9,362.23,362.33,38730.0,349.1064,349.7424,349.0967,349.1931,38730.0
2024-01-19 14:30:00,362.56,362.56,362.01,362.12,9723.0,349.4148,349.4148,348.8847,348.9907,9723.0
2024-01-19 14:35:00,362.21,362.45,361.86,362.4,18616.0,349.0775,349.3088,348.7401,349.2606,18616.0
2024-01-19 14:40:00,362.5,362.7,362.12,362.48,12360.0,349.3569,349.5497,348.9907,349.3377,12360.0
2024-01-19 14:45:00,362.54,362.67,362.12,362.66,13252.0,349.3955,349.5208,348.9907,349.5111,13252.0
2024-01-19 14:50:00,362.65,362.71,362.49,362.58,13736.0,349.5015,349.5593,349.3473,349.434,13736.0
2024-01-19 14:55:00,362.58,362.94,362.54,362.8,19521.0,349.434,349.781,349.3955,349.6461,19521.0
2024-01-19 15:00:00,362.81,362.96,362.59,362.78,17015.0,349.6557,349.8003,349.4437,349.6268,17015.0
2024-01-19 15:05:00,362.82,362.82,362.24,362.24,9759.0,349.6653,349.6653,349.1064,349.1064,9759.0
2024-01-19 15:10:00,362.13,362.33,361.98,362.11,10794.0,349.0004,349.1931,348.8558,348.9811,10794.0
2024-01-19 15:15:00,362.17,362.36,361.97,362.25,11149.0,349.0389,349.222,348.8462,349.116,11149.0
2024-01-19 15:20:00,362.29,362.38,361.97,362.12,14444.0,349.1546,349.2413,348.8462,348.9907,14444.0
2024-01-19 15:25:00,362.18,362.33,362.07,362.29,17777.0,349.0485,349.1931,348.9425,349.1546,17777.0
2024-01-19 15:30:00,362.31,362.31,361.94,362.3,26318.0,349.1738,349.1738,348.8172,349.1642,26318.0
2024-01-19 15:35:00,362.33,362.4,362.17,362.28,17849.0,349.1931,349.2606,349.0389,349.1449,17849.0
2024-01-19 15:40:00,362.27,362.39,362.1,362.18,16462.0,349.1353,349.2509,348.9714,349.0485,16462.0
2024-01-19 15:45:00,362.15,362.33,361.99,362.15,21880.0,349.0196,349.1931,348.8654,349.0196,21880.0
2024-01-19 15:50:00,362.24,362.49,362.0,362.49,36607.0,349.1064,349.3473,348.8751,349.3473,36607.0
2024-01-19 15:55:00,362.45,362.64,362.05,362.51,120627.0,349.3088,349.4919,348.9233,349.3666,120627.0
2024-01-22 09:30:00,359.36,359.72,356.2,357.34,141122.0,346.3308,346.6777,343.2854,344.384,141122.0
2024-01-22 09:35:00,357.22,359.44,356.87,359.44,39170.0,344.2684,346.4079,343.9311,346.4079,39170.0
2024-01-22 09:40:00,359.5,360.81,359.2,360.59,66254.0,346.4657,347.7282,346.1766,347.5162,66254.0
2024-01-22 09:45:00,360.59,360.94,359.91,360.84,19086.0,347.5162,347.8535,346.8608,347.7571,19086.0
2024-01-22 09:50:00,360.76,361.45,360.17,361.31,35394.0,347.68,348.345,347.1114,348.2101,35394.0
2024-01-22 09:55:00,361.31,361.46,360.46,360.78,46073.0,348.2101,348.3547,347.3909,347.6993,46073.0
2024-01-22 10:00:00,360.88,361.13,360.41,360.51,35452.0,347.7957,348.0366,347.3427,347.4391,35452.0
2024-01-22 10:05:00,360.55,360.87,360.06,360.35,48034.0,347.4776,347.786,347.0054,347.2849,48034.0
2024-01-22 10:10:00,360.31,360.55,359.9,360.4,39933.0,347.2463,347.4776,346.8512,347.3331,39933.0
2024-01-22 10:15:00,360.35,361.41,360.34,360.83,17985.0,347.2849,348.3065,347.2753,347.7475,17985.0
2024-01-22 10:20:00,360.8,361.06,360.51,361.02,20426.0,347.7186,347.9692,347.4391,347.9306,20426.0
2024-01-22 10:25:00,360.94,360.99,360.4,360.63,30962.0,347.8535,347.9017,347.3331,347.5547,30962.0
2024-01-22 10:30:00,360.65,360.79,360.08,360.23,24485.0,347.574,347.7089,347.0247,347.1692,24485.0
2024-01-22 10:35:00,360.08,360.08,359.64,359.91,15992.0,347.0247,347.0247,346.6006,346.8608,15992.0
2024-01-22 10:40:00,359.75,360.0,359.61,359.82,10329.0,346.7067,346.9476,346.5717,346.7741,10329.0
2024-01-22 10:45:00,359.82,360.1,359.61,359.81,11205.0,346.7741,347.044,346.5717,346.7645,11205.0
2024-01-22 10:50:00,359.88,359.96,359.4,359.4,19783.0,346.8319,346.909,346.3693,346.3693,19783.0
2024-01-22 10:55:00,359.33,359.4,358.83,359.0,19398.0,346.3019,346.3693,345.82,345.9838,19398.0
2024-01-22 11:00:00,359.05,359.05,358.26,358.52,19389.0,346.032,346.032,345.2707,345.5212,19389.0
2024-01-22 11:05:00,358.58,358.98,358.55,358.85,12157.0,345.5791,345.9646,345.5502,345.8393,12157.0
2024-01-22 11:10:00,358.94,359.12,358.87,359.12,12145.0,345.926,346.0995,345.8586,346.0995,12145.0
2024-01-22 11:15:00,359.12,359.17,358.78,358.94,13788.0,346.0995,346.1477,345.7718,345.926,13788.0
2024-01-22 11:20:00,358.97,359.01,358.43,358.48,13063.0,345.9549,345.9935,345.4345,345.4827,13063.0
2024-01-22 11:25:00,358.45,358.56,358.36,358.56,19658.0,345.4538,345.5598,345.367,345.5598,19658.0
2024-01-22 11:30:00,358.59,358.91,358.47,358.91,20319.0,345.5887,345.8971,345.4731,345.8971,20319.0
2024-01-22 11:35:00,358.9,358.91,358.62,358.66,14874.0,345.8875,345.8971,345.6176,345.6562,14874.0
2024-01-22 11:40:00,358.62,358.63,357.97,358.01,20928.0,345.6176,345.6273,344.9912,345.0297,20928.0
2024-01-22 11:45:00,358.08,358.2,357.46,357.51,21001.0,345.0972,345.2128,344.4997,344.5479,21001.0
2024-01-22 11:50:00,357.49,357.54,356.97,357.09,33284.0,344.5286,344.5768,344.0274,344.1431,33284.0
2024-01-22 11:55:00,357.07,357.49,356.92,357.42,36891.0,344.1238,344.5286,343.9793,344.4611,36891.0
2024-01-22 12:00:00,357.46,357.89,357.4,357.49,16898.0,344.4997,344.9141,344.4419,344.5286,16898.0
2024-01-22 12:05:00,357.5,357.5,357.05,357.41,22680.0,344.5382,344.5382,344.1045,344.4515,22680.0
2024-01-22 12:10:00,357.41,357.5,357.15,357.44,16126.0,344.4515,344.5382,344.2009,344.4804,16126.0
2024-01-22 12:15:00,357.42,357.42,356.92,357.07,24001.0,344.4611,344.4611,343.9793,344.1238,24001.0
2024-01-22 12:20:00,357.07,357.2,356.91,357.0,19320.0,344.1238,344.2491,343.9696,344.0564,19320.0
2024-01-22 12:25:00,356.99,357.49,356.99,357.37,19482.0,344.0467,344.5286,344.0467,344.4129,19482.0
2024-01-22 12:30:00,357.33,357.51,357.23,357.34,22155.0,344.3744,344.5479,344.278,344.384,22155.0
2024-01-22 12:35:00,357.28,357.54,357.16,357.29,15378.0,344.3262,344.5768,344.2106,344.3358,15378.0
2024-01-22 12:40:00,357.31,357.49,357.0,357.27,17894.0,344.3551,344.5286,344.0564,344.3166,17894.0
2024-01-22 12:45:00,357.28,357.29,356.87,356.89,23685.0,344.3262,344.3358,343.9311,343.9503,23685.0
2024-01-22 12:50:00,356.85,356.88,356.6,356.68,15341.0,343.9118,343.9407,343.6709,343.748,15341.0
2024-01-22 12:55:00,356.65,356.71,356.53,356.68,14313.0,343.719,343.7769,343.6034,343.748,14313.0
2024-01-22 13:00:00,356.65,356.65,356.19,356.25,17770.0,343.719,343.719,343.2757,343.3335,17770.0
2024-01-22 13:05:00,356.24,356.36,355.92,355.94,16544.0,343.3239,343.4396,343.0155,343.0348,16544.0
2024-01-22 13:10:00,355.93,356.34,355.9,356.28,23869.0,343.0252,343.4203,342.9962,343.3625,23869.0
2024-01-22 13:15:00,356.31,356.38,355.95,356.23,19910.0,343.3914,343.4588,343.0444,343.3143,19910.0
2024-01-22 13:20:00,356.24,356.4,356.1,356.13,12015.0,343.3239,343.4781,343.189,343.2179,12015.0
2024-01-22 13:25:00,356.12,356.16,355.79,355.94,17322.0,343.2083,343.2468,342.8902,343.0348,17322.0
2024-01-22 13:30:00,355.94,356.04,355.68,355.89,11924.0,343.0348,343.1312,342.7842,342.9866,11924.0
2024-01-22 13:35:00,355.91,356.44,355.83,356.42,9063.0,343.0059,343.5167,342.9288,343.4974,9063.0
2024-01-22 13:40:00,356.42,356.57,356.35,356.55,9847.0,343.4974,343.6419,343.4299,343.6227,9847.0
2024-01-22 13:45:00,356.56,356.63,356.41,356.42,9688.0,343.6323,343.6998,343.4877,343.4974,9688.0
2024-01-22 13:50:00,356.44,356.73,356.43,356.68,16141.0,343.5167,343.7961,343.507,343.748,16141.0
2024-01-22 13:55:00,356.66,356.81,356.6,356.74,16563.0,343.7287,343.8732,343.6709,343.8058,16563.0
2024-01-22 14:00:00,356.76,357.25,356.76,357.2,14079.0,343.8251,344.2973,343.8251,344.2491,14079.0
2024-01-22 14:05:00,357.22,357.4,357.19,357.32,10908.0,344.2684,344.4419,344.2395,344.3648,10908.0
2024-01-22 14:10:00,357.24,357.24,356.78,356.78,27367.0,344.2877,344.2877,343.8443,343.8443,27367.0
2024-01-22 14:15:00,356.73,356.88,356.37,356.49,14754.0,343.7961,343.9407,343.4492,343.5648,14754.0
2024-01-22 14:20:00,356.44,356.69,356.24,356.59,12641.0,343.5167,343.7576,343.3239,343.6612,12641.0
2024-01-22 14:25:00,356.55,356.93,356.54,356.89,9320.0,343.6227,343.9889,343.613,343.9503,9320.0
2024-01-22 14:30:00,356.94,357.2,356.73,356.77,12636.0,343.9985,344.2491,343.7961,343.8347,12636.0
2024-01-22 14:35:00,356.83,357.0,356.76,356.84,9978.0,343.8925,344.0564,343.8251,343.9022,9978.0
2024-01-22 14:40:00,356.88,356.94,356.71,356.71,11831.0,343.9407,343.9985,343.7769,343.7769,11831.0
2024-01-22 14:45:00,356.75,356.87,356.65,356.78,9357.0,343.8154,343.9311,343.719,343.8443,9357.0
2024-01-22 14:50:00,356.77,357.0,356.77,356.9,8928.0,343.8347,344.0564,343.8347,343.96,8928.0
2024-01-22 14:55:00,356.86,356.89,356.77,356.86,11266.0,343.9214,343.9503,343.8347,343.9214,11266.0
2024-01-22 15:00:00,356.87,356.9,356.59,356.67,19307.0,343.9311,343.96,343.6612,343.7383,19307.0
2024-01-22 15:05:00,356.64,356.76,356.48,356.76,10730.0,343.7094,343.8251,343.5552,343.8251,10730.0
2024-01-22 15:10:00,356.76,357.08,356.76,357.08,10407.0,343.8251,344.1335,343.8251,344.1335,10407.0
2024-01-22 15:15:00,357.08,357.43,357.05,357.42,18602.0,344.1335,344.4708,344.1045,344.4611,18602.0
2024-01-22 15:20:00,357.41,357.59,357.27,357.27,19846.0,344.4515,344.625,344.3166,344.3166,19846.0
2024-01-22 15:25:00,357.31,357.74,357.26,357.59,13804.0,344.3551,344.7695,344.3069,344.625,13804.0
2024-01-22 15:30:00,357.61,357.78,357.57,357.65,46552.0,344.6442,344.8081,344.6057,344.6828,46552.0
2024-01-22 15:35:00,357.66,357.89,357.43,357.43,15990.0,344.6924,344.9141,344.4708,344.4708,15990.0
2024-01-22 15:40:00,357.42,357.55,357.23,357.42,38506.0,344.4611,344.5864,344.278,344.4611,38506.0
2024-01-22 15:45:00,357.41,357.41,356.94,356.97,35980.0,344.4515,344.4515,343.9985,344.0274,35980.0
2024-01-22 15:50:00,356.96,357.13,356.7,356.83,60957.0,344.0178,344.1816,343.7672,343.8925,60957.0
2024-01-22 15:55:00,356.81,356.94,356.53,356.74,165732.0,343.8732,343.9985,343.6034,343.8058,165732.0
2024-01-23 09:30:00,355.85,355.88,354.62,355.0,73820.0,342.9481,342.977,341.7626,342.1289,73820.0
2024-01-23 09:35:00,354.91,355.13,353.59,353.98,30735.0,342.0421,342.2542,340.77,341.1459,30735.0
2024-01-23 09:40:00,353.73,354.11,352.42,352.65,49421.0,340.9049,341.2711,339.6424,339.8641,49421.0
2024-01-23 09:45:00,352.71,352.97,352.19,352.79,46822.0,339.9219,340.1725,339.4208,339.999,46822.0
2024-01-23 09:50:00,352.82,353.93,352.75,353.39,20952.0,340.0279,341.0977,339.9604,340.5772,20952.0
2024-01-23 09:55:00,353.44,354.34,353.33,353.72,23886.0,340.6254,341.4928,340.5194,340.8953,23886.0
2024-01-23 10:00:00,353.86,353.93,353.25,353.5,20230.0,341.0302,341.0977,340.4423,340.6833,20230.0
2024-01-23 10:05:00,353.57,353.71,353.05,353.35,27338.0,340.7507,340.8856,340.2496,340.5387,27338.0
2024-01-23 10:10:00,353.37,353.43,352.93,353.15,29966.0,340.558,340.6158,340.1339,340.3459,29966.0
2024-01-23 10:15:00,353.13,353.84,353.13,353.63,15867.0,340.3267,341.0109,340.3267,340.8085,15867.0
2024-01-23 10:20:00,353.6,353.72,352.93,353.05,24823.0,340.7796,340.8953,340.1339,340.2496,24823.0
2024-01-23 10:25:00,353.01,353.18,352.66,352.85,33969.0,340.211,340.3749,339.8737,340.0568,33969.0
2024-01-23 10:30:00,352.8,353.0,352.6,352.63,38664.0,340.0086,340.2014,339.8159,339.8448,38664.0
2024-01-23 10:35:00,352.56,352.64,352.19,352.36,23895.0,339.7773,339.8544,339.4208,339.5846,23895.0
2024-01-23 10:40:00,352.43,352.5,352.1,352.2,14528.0,339.652,339.7195,339.334,339.4304,14528.0
2024-01-23 10:45:00,352.2,352.2,351.58,351.69,33292.0,339.4304,339.4304,338.8329,338.9389,33292.0
2024-01-23 10:50:00,351.74,351.78,351.28,351.6,50421.0,338.9871,339.0256,338.5437,338.8521,50421.0
2024-01-23 10:55:00,351.65,352.6,351.65,352.55,32715.0,338.9003,339.8159,338.9003,339.7677,32715.0
2024-01-23 11:00:00,352.56,352.73,352.25,352.65,20173.0,339.7773,339.9412,339.4786,339.8641,20173.0
2024-01-23 11:05:00,352.63,352.86,352.63,352.81,12006.0,339.8448,340.0665,339.8448,340.0183,12006.0
2024-01-23 11:10:00,352.75,353.39,352.74,353.15,36642.0,339.9604,340.5772,339.9508,340.3459,36642.0
2024-01-23 11:15:00,353.19,353.28,352.95,352.97,29216.0,340.3845,340.4712,340.1532,340.1725,29216.0
2024-01-23 11:20:00,353.04,353.12,352.86,353.03,21063.0,340.2399,340.317,340.0665,340.2303,21063.0
2024-01-23 11:25:00,352.99,353.01,352.24,352.28,28200.0,340.1917,340.211,339.4689,339.5075,28200.0
2024-01-23 11:30:00,352.27,352.33,351.84,351.96,19125.0,339.4979,339.5557,339.0834,339.1991,19125.0
2024-01-23 11:35:00,351.91,352.22,351.79,351.96,17350.0,339.1509,339.4497,339.0353,339.1991,17350.0
2024-01-23 11:40:00,351.9,352.02,351.75,351.96,14734.0,339.1413,339.2569,338.9967,339.1991,14734.0
2024-01-23 11:45:00,351.92,352.1,351.65,351.69,25353.0,339.1605,339.334,338.9003,338.9389,25353.0
2024-01-23 11:50:00,351.73,352.16,351.69,351.97,11871.0,338.9774,339.3918,338.9389,339.2087,11871.0
2024-01-23 11:55:00,351.91,352.2,351.72,352.17,18910.0,339.1509,339.4304,338.9678,339.4015,18910.0
2024-01-23 12:00:00,352.09,352.21,351.7,351.75,13900.0,339.3244,339.44,338.9485,338.9967,13900.0
2024-01-23 12:05:00,351.75,351.86,351.57,351.77,10788.0,338.9967,339.1027,338.8232,339.016,10788.0
2024-01-23 12:10:00,351.73,351.75,351.16,351.28,21723.0,338.9774,338.9967,338.4281,338.5437,21723.0
2024-01-23 12:15:00,351.25,351.41,351.1,351.12,11932.0,338.5148,338.669,338.3703,338.3895,11932.0
2024-01-23 12:20:00,351.21,351.21,350.74,350.87,26109.0,338.4763,338.4763,338.0233,338.1486,26109.0
2024-01-23 12:25:00,350.81,351.17,350.78,351.11,10563.0,338.0908,338.4377,338.0619,338.3799,10563.0
2024-01-23 12:30:00,351.12,351.21,350.99,351.04,15367.0,338.3895,338.4763,338.2643,338.3124,15367.0
2024-01-23 12:35:00,351.01,351.02,350.69,350.69,13980.0,338.2835,338.2932,337.9751,337.9751,13980.0
2024-01-23 12:40:00,350.67,350.79,350.52,350.69,10291.0,337.9559,338.0715,337.8113,337.9751,10291.0
2024-01-23 12:45:00,350.62,350.65,350.4,350.4,15211.0,337.9077,337.9366,337.6957,337.6957,15211.0
2024-01-23 12:50:00,350.44,350.87,350.4,350.84,13814.0,337.7342,338.1486,337.6957,338.1197,13814.0
2024-01-23 12:55:00,350.86,350.99,350.81,350.98,12241.0,338.139,338.2643,338.0908,338.2546,12241.0
2024-01-23 13:00:00,350.99,351.06,350.78,350.87,13123.0,338.2643,338.3317,338.0619,338.1486,13123.0
2024-01-23 13:05:00,350.85,351.08,350.66,350.99,12319.0,338.1293,338.351,337.9462,338.2643,12319.0
2024-01-23 13:10:00,351.05,351.35,351.05,351.33,6517.0,338.3221,338.6112,338.3221,338.5919,6517.0
2024-01-23 13:15:00,351.27,351.41,351.19,351.31,7259.0,338.5341,338.669,338.457,338.5727,7259.0
2024-01-23 13:20:00,351.35,351.47,351.19,351.19,13927.0,338.6112,338.7269,338.457,338.457,13927.0
2024-01-23 13:25:00,351.17,351.31,351.13,351.16,10699.0,338.4377,338.5727,338.3992,338.4281,10699.0
2024-01-23 13:30:00,351.17,351.3,351.05,351.22,11955.0,338.4377,338.563,338.3221,338.4859,11955.0
2024-01-23 13:35:00,351.23,351.26,351.11,351.22,8166.0,338.4956,338.5245,338.3799,338.4859,8166.0
2024-01-23 13:40:00,351.27,351.36,350.76,351.05,31840.0,338.5341,338.6208,338.0426,338.3221,31840.0
2024-01-23 13:45:00,351.05,351.47,351.03,351.47,7482.0,338.3221,338.7269,338.3028,338.7269,7482.0
2024-01-23 13:50:00,351.39,351.6,351.29,351.48,9793.0,338.6498,338.8521,338.5534,338.7365,9793.0
2024-01-23 13:55:00,351.6,351.65,351.24,351.32,9296.0,338.8521,338.9003,338.5052,338.5823,9296.0
2024-01-23 14:00:00,351.29,351.3,351.11,351.14,11591.0,338.5534,338.563,338.3799,338.4088,11591.0
2024-01-23 14:05:00,351.12,351.17,350.72,350.73,19938.0,338.3895,338.4377,338.004,338.0137,19938.0
2024-01-23 14:10:00,350.73,350.84,350.55,350.62,18087.0,338.0137,338.1197,337.8402,337.9077,18087.0
2024-01-23 14:15:00,350.55,350.62,350.18,350.18,18864.0,337.8402,337.9077,337.4836,337.4836,18864.0
2024-01-23 14:20:00,350.19,350.43,350.12,350.29,11827.0,337.4933,337.7246,337.4258,337.5896,11827.0
2024-01-23 14:25:00,350.32,350.33,350.06,350.11,12998.0,337.6186,337.6282,337.368,337.4162,12998.0
2024-01-23 14:30:00,350.1,350.12,349.42,349.56,22216.0,337.4065,337.4258,336.7512,336.8861,22216.0
2024-01-23 14:35:00,349.51,349.51,349.08,349.12,24974.0,336.8379,336.8379,336.4235,336.4621,24974.0
2024-01-23 14:40:00,349.12,349.37,349.06,349.35,19563.0,336.4621,336.703,336.4042,336.6837,19563.0
2024-01-23 14:45:00,349.36,350.19,349.32,350.19,32131.0,336.6934,337.4933,336.6548,337.4933,32131.0
2024-01-23 14:50:00,350.13,350.63,350.13,350.63,15132.0,337.4354,337.9173,337.4354,337.9173,15132.0
2024-01-23 14:55:00,350.63,350.99,350.63,350.83,12386.0,337.9173,338.2643,337.9173,338.1101,12386.0
2024-01-23 15:00:00,350.87,351.07,350.21,350.43,21820.0,338.1486,338.3414,337.5125,337.7246,21820.0
2024-01-23 15:05:00,350.45,350.66,350.3,350.6,14567.0,337.7438,337.9462,337.5993,337.8884,14567.0
2024-01-23 15:10:00,350.64,351.11,350.62,350.82,25935.0,337.9269,338.3799,337.9077,338.1004,25935.0
2024-01-23 15:15:00,350.82,350.96,350.49,350.96,11867.0,338.1004,338.2353,337.7824,338.2353,11867.0
2024-01-23 15:20:00,350.98,351.13,350.94,351.08,15955.0,338.2546,338.3992,338.2161,338.351,15955.0
2024-01-23 15:25:00,351.07,351.18,350.86,351.16,13583.0,338.3414,338.4474,338.139,338.4281,13583.0
2024-01-23 15:30:00,351.13,351.33,350.99,351.21,18447.0,338.3992,338.5919,338.2643,338.4763,18447.0
2024-01-23 15:35:00,351.17,351.25,351.04,351.04,16753.0,338.4377,338.5148,338.3124,338.3124,16753.0
2024-01-23 15:40:00,351.04,351.14,350.8,351.14,24024.0,338.3124,338.4088,338.0811,338.4088,24024.0
2024-01-23 15:45:00,351.16,351.16,350.54,350.64,33391.0,338.4281,338.4281,337.8306,337.9269,33391.0
2024-01-23 15:50:00,350.57,351.0,350.57,351.0,55379.0,337.8595,338.2739,337.8595,338.2739,55379.0
2024-01-23 15:55:00,351.01,351.15,350.64,350.77,149251.0,338.2835,338.4185,337.9269,338.0522,149251.0
2024-01-24 09:30:00,351.94,352.87,348.64,348.75,73771.0,339.1798,340.0761,335.9995,336.1055,73771.0
2024-01-24 09:35:00,349.37,350.66,349.34,349.95,21058.0,336.703,337.9462,336.6741,337.262,21058.0
2024-01-24 09:40:00,349.9,350.13,349.48,349.68,28173.0,337.2138,337.4354,336.809,337.0018,28173.0
2024-01-24 09:45:00,349.6,349.78,349.0,349.34,19965.0,336.9247,337.0981,336.3464,336.6741,19965.0
2024-01-24 09:50:00,349.23,349.32,348.3,348.62,27780.0,336.5681,336.6548,335.6718,335.9802,27780.0
2024-01-24 09:55:00,348.58,348.73,348.03,348.32,54224.0,335.9416,336.0862,335.4116,335.6911,54224.0
2024-01-24 10:00:00,348.24,348.32,347.55,347.88,29879.0,335.614,335.6911,334.949,335.267,29879.0
2024-01-24 10:05:00,347.88,348.47,347.59,348.36,20122.0,335.267,335.8356,334.9875,335.7296,20122.0
2024-01-24 10:10:00,348.37,348.47,347.88,348.32,23226.0,335.7393,335.8356,335.267,335.6911,23226.0
2024-01-24 10:15:00,348.3,348.96,348.11,348.91,23110.0,335.6718,336.3079,335.4887,336.2597,23110.0
2024-01-24 10:20:00,348.93,348.93,348.35,348.8,15857.0,336.2789,336.2789,335.72,336.1537,15857.0
2024-01-24 10:25:00,348.72,348.95,348.07,348.82,27172.0,336.0766,336.2982,335.4501,336.1729,27172.0
2024-01-24 10:30:00,348.79,348.79,348.41,348.62,38471.0,336.144,336.144,335.7778,335.9802,38471.0
2024-01-24 10:35:00,348.6,349.51,348.57,349.45,23117.0,335.9609,336.8379,335.932,336.7801,23117.0
2024-01-24 10:40:00,349.54,350.15,349.24,350.15,19605.0,336.8668,337.4547,336.5777,337.4547,19605.0
2024-01-24 10:45:00,350.25,350.44,349.65,349.9,14915.0,337.5511,337.7342,336.9728,337.2138,14915.0
2024-01-24 10:50:00,349.88,349.99,349.13,349.4,23464.0,337.1945,337.3005,336.4717,336.7319,23464.0
2024-01-24 10:55:00,349.38,349.51,349.06,349.24,22844.0,336.7126,336.8379,336.4042,336.5777,22844.0
2024-01-24 11:00:00,349.24,349.53,349.24,349.45,36827.0,336.5777,336.8572,336.5777,336.7801,36827.0
2024-01-24 11:05:00,349.45,349.53,349.1,349.48,17656.0,336.7801,336.8572,336.4428,336.809,17656.0
2024-01-24 11:10:00,349.45,349.49,349.17,349.42,17459.0,336.7801,336.8186,336.5102,336.7512,17459.0
2024-01-24 11:15:00,349.39,349.91,349.3,349.86,20311.0,336.7223,337.2234,336.6355,337.1752,20311.0
2024-01-24 11:20:00,349.81,350.18,349.73,349.88,16239.0,337.127,337.4836,337.0499,337.1945,16239.0
2024-01-24 11:25:00,349.97,350.18,349.83,349.86,29197.0,337.2812,337.4836,337.1463,337.1752,29197.0
2024-01-24 11:30:00,349.86,350.1,349.62,349.66,19166.0,337.1752,337.4065,336.9439,336.9825,19166.0
2024-01-24 11:35:00,349.63,349.78,349.49,349.68,12991.0,336.9536,337.0981,336.8186,337.0018,12991.0
2024-01-24 11:40:00,349.71,350.16,349.66,349.99,8265.0,337.0307,337.4644,336.9825,337.3005,8265.0
2024-01-24 11:45:00,350.0,350.24,349.98,350.19,8218.0,337.3102,337.5415,337.2909,337.4933,8218.0
2024-01-24 11:50:00,350.23,350.49,350.23,350.43,7153.0,337.5318,337.7824,337.5318,337.7246,7153.0
2024-01-24 11:55:00,350.44,350.55,350.22,350.35,10121.0,337.7342,337.8402,337.5222,337.6475,10121.0
2024-01-24 12:00:00,350.36,350.37,349.94,350.07,17771.0,337.6571,337.6667,337.2523,337.3776,17771.0
2024-01-24 12:05:00,350.03,350.29,349.91,350.26,9912.0,337.3391,337.5896,337.2234,337.5607,9912.0
2024-01-24 12:10:00,350.2,350.25,349.79,349.98,14299.0,337.5029,337.5511,337.1078,337.2909,14299.0
2024-01-24 12:15:00,349.92,350.2,349.86,349.99,11894.0,337.2331,337.5029,337.1752,337.3005,11894.0
2024-01-24 12:20:00,349.99,349.99,349.53,349.79,13753.0,337.3005,337.3005,336.8572,337.1078,13753.0
2024-01-24 12:25:00,349.88,350.21,349.85,350.07,16852.0,337.1945,337.5125,337.1656,337.3776,16852.0
2024-01-24 12:30:00,350.1,350.26,349.95,350.13,9319.0,337.4065,337.5607,337.262,337.4354,9319.0
2024-01-24 12:35:00,350.14,350.15,349.86,349.93,9576.0,337.4451,337.4547,337.1752,337.2427,9576.0
2024-01-24 12:40:00,349.85,349.86,349.5,349.6,9633.0,337.1656,337.1752,336.8283,336.9247,9633.0
2024-01-24 12:45:00,349.57,349.62,349.39,349.53,9818.0,336.8957,336.9439,336.7223,336.8572,9818.0
2024-01-24 12:50:00,349.57,349.65,349.45,349.51,9723.0,336.8957,336.9728,336.7801,336.8379,9723.0
2024-01-24 12:55:00,349.52,349.64,349.43,349.62,11428.0,336.8476,336.9632,336.7608,336.9439,11428.0
2024-01-24 13:00:00,349.66,349.66,348.91,349.04,19224.0,336.9825,336.9825,336.2597,336.385,19224.0
2024-01-24 13:05:00,349.13,349.14,348.69,349.13,21072.0,336.4717,336.4813,336.0476,336.4717,21072.0
2024-01-24 13:10:00,349.1,349.12,348.81,348.86,11868.0,336.4428,336.4621,336.1633,336.2115,11868.0
2024-01-24 13:15:00,348.83,349.18,348.66,349.03,9895.0,336.1826,336.5199,336.0187,336.3753,9895.0
2024-01-24 13:20:00,349.04,349.11,348.88,349.02,10977.0,336.385,336.4524,336.2308,336.3657,10977.0
2024-01-24 13:25:00,348.99,349.16,348.76,348.87,8913.0,336.3368,336.5006,336.1151,336.2211,8913.0
2024-01-24 13:30:00,348.89,348.89,348.32,348.65,12100.0,336.2404,336.2404,335.6911,336.0091,12100.0
2024-01-24 13:35:00,348.61,348.61,348.16,348.16,13639.0,335.9706,335.9706,335.5369,335.5369,13639.0
2024-01-24 13:40:00,348.1,348.3,347.97,348.14,16409.0,335.479,335.6718,335.3538,335.5176,16409.0
2024-01-24 13:45:00,348.12,348.19,347.88,348.0,9570.0,335.4983,335.5658,335.267,335.3827,9570.0
2024-01-24 13:50:00,348.01,348.14,347.86,347.99,7712.0,335.3923,335.5176,335.2477,335.373,7712.0
2024-01-24 13:55:00,347.93,348.09,347.75,347.97,8273.0,335.3152,335.4694,335.1417,335.3538,8273.0
2024-01-24 14:00:00,348.02,348.12,347.93,348.06,9539.0,335.4019,335.4983,335.3152,335.4405,9539.0
2024-01-24 14:05:00,348.0,348.0,347.78,347.86,16357.0,335.3827,335.3827,335.1706,335.2477,16357.0
2024-01-24 14:10:00,347.84,347.9,347.73,347.88,12917.0,335.2285,335.2863,335.1225,335.267,12917.0
2024-01-24 14:15:00,347.81,347.95,347.6,347.68,17972.0,335.1996,335.3345,334.9972,335.0743,17972.0
2024-01-24 14:20:00,347.67,347.69,347.07,347.25,19932.0,335.0646,335.0839,334.4864,334.6599,19932.0
2024-01-24 14:25:00,347.27,347.53,347.27,347.44,10594.0,334.6791,334.9297,334.6791,334.843,10594.0
2024-01-24 14:30:00,347.44,347.86,347.43,347.63,14659.0,334.843,335.2477,334.8333,335.0261,14659.0
2024-01-24 14:35:00,347.63,347.73,347.42,347.7,16552.0,335.0261,335.1225,334.8237,335.0935,16552.0
2024-01-24 14:40:00,347.73,348.13,347.68,348.07,16640.0,335.1225,335.508,335.0743,335.4501,16640.0
2024-01-24 14:45:00,348.08,348.29,348.06,348.15,18958.0,335.4598,335.6622,335.4405,335.5272,18958.0
2024-01-24 14:50:00,348.13,348.29,348.02,348.16,16852.0,335.508,335.6622,335.4019,335.5369,16852.0
2024-01-24 14:55:00,348.12,348.12,347.79,347.8,33370.0,335.4983,335.4983,335.1803,335.1899,33370.0
2024-01-24 15:00:00,347.79,348.06,347.65,347.88,25388.0,335.1803,335.4405,335.0454,335.267,25388.0
2024-01-24 15:05:00,347.94,348.17,347.88,348.05,16968.0,335.3248,335.5465,335.267,335.4309,16968.0
2024-01-24 15:10:00,348.04,348.27,347.78,348.07,28030.0,335.4212,335.6429,335.1706,335.4501,28030.0
2024-01-24 15:15:00,347.98,348.0,347.68,347.73,17150.0,335.3634,335.3827,335.0743,335.1225,17150.0
2024-01-24 15:20:00,347.7,347.73,347.25,347.41,21532.0,335.0935,335.1225,334.6599,334.8141,21532.0
2024-01-24 15:25:00,347.37,347.6,347.3,347.6,16820.0,334.7755,334.9972,334.708,334.9972,16820.0
2024-01-24 15:30:00,347.64,347.78,347.47,347.74,15474.0,335.0357,335.1706,334.8719,335.1321,15474.0
2024-01-24 15:35:00,347.74,348.09,347.61,348.03,27814.0,335.1321,335.4694,335.0068,335.4116,27814.0
2024-01-24 15:40:00,348.04,348.28,348.01,348.22,19993.0,335.4212,335.6525,335.3923,335.5947,19993.0
2024-01-24 15:45:00,348.19,348.34,347.37,347.45,37278.0,335.5658,335.7103,334.7755,334.8526,37278.0
2024-01-24 15:50:00,347.41,347.58,347.13,347.34,38914.0,334.8141,334.9779,334.5442,334.7466,38914.0
2024-01-24 15:55:00,347.41,347.6,347.14,347.29,82155.0,334.8141,334.9972,334.5538,334.6984,82155.0
2024-01-25 09:30:00,352.59,352.88,351.06,352.39,98645.0,339.8062,340.0857,338.3317,339.6135,98645.0
2024-01-25 09:35:00,352.6,352.69,349.76,349.91,28495.0,339.8159,339.9026,337.0789,337.2234,28495.0
2024-01-25 09:40:00,349.9,350.23,348.81,349.22,21061.0,337.2138,337.5318,336.1633,336.5584,21061.0
2024-01-25 09:45:00,349.09,349.33,348.26,349.12,21970.0,336.4331,336.6644,335.6332,336.4621,21970.0
2024-01-25 09:50:00,349.13,350.71,348.92,350.7,12969.0,336.4717,337.9944,336.2693,337.9848,12969.0
2024-01-25 09:55:00,350.65,350.88,350.06,350.63,17143.0,337.9366,338.1582,337.368,337.9173,17143.0
2024-01-25 10:00:00,350.68,351.1,350.36,351.0,17878.0,337.9655,338.3703,337.6571,338.2739,17878.0
2024-01-25 10:05:00,351.0,351.05,350.25,350.84,29105.0,338.2739,338.3221,337.5511,338.1197,29105.0
2024-01-25 10:10:00,350.82,350.92,350.07,350.34,18928.0,338.1004,338.1968,337.3776,337.6378,18928.0
2024-01-25 10:15:00,350.26,350.79,349.89,350.68,14706.0,337.5607,338.0715,337.2041,337.9655,14706.0
2024-01-25 10:20:00,350.67,351.59,350.45,351.29,23599.0,337.9559,338.8425,337.7438,338.5534,23599.0
2024-01-25 10:25:00,351.22,351.27,350.5,350.63,13821.0,338.4859,338.5341,337.792,337.9173,13821.0
2024-01-25 10:30:00,350.7,350.7,349.63,350.1,16816.0,337.9848,337.9848,336.9536,337.4065,16816.0
2024-01-25 10:35:00,349.92,350.17,349.42,349.75,14779.0,337.2331,337.474,336.7512,337.0692,14779.0
2024-01-25 10:40:00,349.63,350.18,349.5,350.05,15350.0,336.9536,337.4836,336.8283,337.3583,15350.0
2024-01-25 10:45:00,350.17,350.18,349.67,349.67,9711.0,337.474,337.4836,336.9921,336.9921,9711.0
2024-01-25 10:50:00,349.67,350.25,349.55,350.19,8473.0,336.9921,337.5511,336.8765,337.4933,8473.0
2024-01-25 10:55:00,350.13,350.45,350.02,350.33,13919.0,337.4354,337.7438,337.3294,337.6282,13919.0
2024-01-25 11:00:00,350.23,350.23,349.8,350.04,8302.0,337.5318,337.5318,337.1174,337.3487,8302.0
2024-01-25 11:05:00,350.11,350.26,349.82,349.9,9465.0,337.4162,337.5607,337.1367,337.2138,9465.0
2024-01-25 11:10:00,349.98,350.54,349.78,350.54,9235.0,337.2909,337.8306,337.0981,337.8306,9235.0
2024-01-25 11:15:00,350.5,350.59,350.13,350.24,14041.0,337.792,337.8788,337.4354,337.5415,14041.0
2024-01-25 11:20:00,350.24,350.53,350.09,350.33,7729.0,337.5415,337.8209,337.3969,337.6282,7729.0
2024-01-25 11:25:00,350.33,350.56,350.26,350.54,13444.0,337.6282,337.8498,337.5607,337.8306,13444.0
2024-01-25 11:30:00,350.54,350.54,350.14,350.44,11889.0,337.8306,337.8306,337.4451,337.7342,11889.0
2024-01-25 11:35:00,350.46,350.51,350.07,350.1,14924.0,337.7535,337.8017,337.3776,337.4065,14924.0
2024-01-25 11:40:00,350.09,350.22,349.72,350.07,13013.0,337.3969,337.5222,337.0403,337.3776,13013.0
2024-01-25 11:45:00,350.06,350.56,349.97,350.45,4998.0,337.368,337.8498,337.2812,337.7438,4998.0
2024-01-25 11:50:00,350.41,350.54,350.25,350.29,11179.0,337.7053,337.8306,337.5511,337.5896,11179.0
2024-01-25 11:55:00,350.34,350.46,350.03,350.12,10085.0,337.6378,337.7535,337.3391,337.4258,10085.0
2024-01-25 12:00:00,350.25,350.25,349.97,350.09,6899.0,337.5511,337.5511,337.2812,337.3969,6899.0
2024-01-25 12:05:00,350.05,350.05,349.5,349.78,7585.0,337.3583,337.3583,336.8283,337.0981,7585.0
2024-01-25 12:10:00,349.76,349.93,349.69,349.89,8147.0,337.0789,337.2427,337.0114,337.2041,8147.0
2024-01-25 12:15:00,349.88,350.16,349.84,350.03,33493.0,337.1945,337.4644,337.156,337.3391,33493.0
2024-01-25 12:20:00,349.95,350.33,349.87,350.24,10032.0,337.262,337.6282,337.1849,337.5415,10032.0
2024-01-25 12:25:00,350.28,350.38,349.91,349.93,11240.0,337.58,337.6764,337.2234,337.2427,11240.0
2024-01-25 12:30:00,349.92,349.92,349.66,349.78,7493.0,337.2331,337.2331,336.9825,337.0981,7493.0
2024-01-25 12:35:00,349.71,349.97,349.71,349.85,13942.0,337.0307,337.2812,337.0307,337.1656,13942.0
2024-01-25 12:40:00,349.9,349.99,349.73,349.88,12545.0,337.2138,337.3005,337.0499,337.1945,12545.0
2024-01-25 12:45:00,349.93,350.05,349.69,349.83,8631.0,337.2427,337.3583,337.0114,337.1463,8631.0
2024-01-25 12:50:00,349.79,349.9,349.69,349.86,6312.0,337.1078,337.2138,337.0114,337.1752,6312.0
2024-01-25 12:55:00,349.82,349.89,349.7,349.81,12353.0,337.1367,337.2041,337.021,337.127,12353.0
2024-01-25 13:00:00,349.81,350.38,349.74,350.27,25452.0,337.127,337.6764,337.0596,337.5704,25452.0
2024-01-25 13:05:00,350.38,350.87,350.38,350.79,12264.0,337.6764,338.1486,337.6764,338.0715,12264.0
2024-01-25 13:10:00,350.79,350.83,350.57,350.64,11621.0,338.0715,338.1101,337.8595,337.9269,11621.0
2024-01-25 13:15:00,350.65,350.67,350.29,350.54,9059.0,337.9366,337.9559,337.5896,337.8306,9059.0
2024-01-25 13:20:00,350.58,350.71,350.42,350.52,12997.0,337.8691,337.9944,337.7149,337.8113,12997.0
2024-01-25 13:25:00,350.52,350.57,350.15,350.24,11775.0,337.8113,337.8595,337.4547,337.5415,11775.0
2024-01-25 13:30:00,350.22,350.43,350.2,350.33,10481.0,337.5222,337.7246,337.5029,337.6282,10481.0
2024-01-25 13:35:00,350.31,350.64,350.23,350.51,11490.0,337.6089,337.9269,337.5318,337.8017,11490.0
2024-01-25 13:40:00,350.43,350.83,350.43,350.64,15583.0,337.7246,338.1101,337.7246,337.9269,15583.0
2024-01-25 13:45:00,350.65,350.9,350.57,350.78,7012.0,337.9366,338.1775,337.8595,338.0619,7012.0
2024-01-25 13:50:00,350.83,350.85,350.67,350.72,9627.0,338.1101,338.1293,337.9559,338.004,9627.0
2024-01-25 13:55:00,350.72,350.72,350.33,350.47,10312.0,338.004,338.004,337.6282,337.7631,10312.0
2024-01-25 14:00:00,350.44,350.47,350.15,350.28,15354.0,337.7342,337.7631,337.4547,337.58,15354.0
2024-01-25 14:05:00,350.23,350.57,350.21,350.39,8782.0,337.5318,337.8595,337.5125,337.686,8782.0
2024-01-25 14:10:00,350.49,350.83,350.45,350.64,12025.0,337.7824,338.1101,337.7438,337.9269,12025.0
2024-01-25 14:15:00,350.67,350.82,350.5,350.8,13859.0,337.9559,338.1004,337.792,338.0811,13859.0
2024-01-25 14:20:00,350.8,350.8,350.48,350.49,9939.0,338.0811,338.0811,337.7728,337.7824,9939.0
2024-01-25 14:25:00,350.48,350.85,350.44,350.72,9320.0,337.7728,338.1293,337.7342,338.004,9320.0
2024-01-25 14:30:00,350.79,351.04,350.71,351.04,8068.0,338.0715,338.3124,337.9944,338.3124,8068.0
2024-01-25 14:35:00,351.08,351.19,350.81,350.89,11556.0,338.351,338.457,338.0908,338.1679,11556.0
2024-01-25 14:40:00,350.88,350.88,350.54,350.61,14109.0,338.1582,338.1582,337.8306,337.898,14109.0
2024-01-25 14:45:00,350.59,350.69,350.44,350.44,10019.0,337.8788,337.9751,337.7342,337.7342,10019.0
2024-01-25 14:50:00,350.43,350.58,350.26,350.57,11589.0,337.7246,337.8691,337.5607,337.8595,11589.0
2024-01-25 14:55:00,350.56,350.73,350.41,350.63,10782.0,337.8498,338.0137,337.7053,337.9173,10782.0
2024-01-25 15:00:00,350.6,350.88,350.55,350.74,10270.0,337.8884,338.1582,337.8402,338.0233,10270.0
2024-01-25 15:05:00,350.65,350.67,350.57,350.62,9380.0,337.9366,337.9559,337.8595,337.9077,9380.0
2024-01-25 15:10:00,350.61,350.68,350.46,350.5,14235.0,337.898,337.9655,337.7535,337.792,14235.0
2024-01-25 15:15:00,350.48,350.92,350.31,350.92,44481.0,337.7728,338.1968,337.6089,338.1968,44481.0
2024-01-25 15:20:00,350.94,350.95,350.7,350.78,10518.0,338.2161,338.2257,337.9848,338.0619,10518.0
2024-01-25 15:25:00,350.79,350.93,350.75,350.78,13355.0,338.0715,338.2064,338.033,338.0619,13355.0
2024-01-25 15:30:00,350.75,351.35,350.65,351.14,16451.0,338.033,338.6112,337.9366,338.4088,16451.0
2024-01-25 15:35:00,351.15,351.47,351.07,351.11,18028.0,338.4185,338.7269,338.3414,338.3799,18028.0
2024-01-25 15:40:00,351.13,351.2,350.94,350.99,22475.0,338.3992,338.4666,338.2161,338.2643,22475.0
2024-01-25 15:45:00,350.93,351.0,350.76,350.77,23291.0,338.2064,338.2739,338.0426,338.0522,23291.0
2024-01-25 15:50:00,350.78,351.09,350.7,350.96,38425.0,338.0619,338.3606,337.9848,338.2353,38425.0
2024-01-25 15:55:00,350.93,351.14,350.81,351.03,104458.0,338.2064,338.4088,338.0908,338.3028,104458.0
2024-01-26 09:30:00,351.47,352.3,351.02,351.99,45970.0,338.7269,339.5268,338.2932,339.228,45970.0
2024-01-26 09:35:00,352.2,352.96,351.95,352.69,14330.0,339.4304,340.1628,339.1895,339.9026,14330.0
2024-01-26 09:40:00,352.78,353.59,352.55,353.59,22936.0,339.9894,340.77,339.7677,340.77,22936.0
2024-01-26 09:45:00,353.48,353.8,353.07,353.71,19485.0,340.664,340.9724,340.2688,340.8856,19485.0
2024-01-26 09:50:00,353.83,354.11,353.55,353.77,29967.0,341.0013,341.2711,340.7314,340.9435,29967.0
2024-01-26 09:55:00,353.76,353.89,353.13,353.76,14943.0,340.9338,341.0591,340.3267,340.9338,14943.0
2024-01-26 10:00:00,353.76,353.93,353.38,353.77,23335.0,340.9338,341.0977,340.5676,340.9435,23335.0
2024-01-26 10:05:00,353.73,353.74,352.51,352.75,35033.0,340.9049,340.9146,339.7291,339.9604,35033.0
2024-01-26 10:10:00,352.85,353.61,352.81,353.06,30395.0,340.0568,340.7893,340.0183,340.2592,30395.0
2024-01-26 10:15:00,353.04,353.6,352.89,353.54,33454.0,340.2399,340.7796,340.0954,340.7218,33454.0
2024-01-26 10:20:00,353.52,353.73,353.33,353.69,13781.0,340.7025,340.9049,340.5194,340.8664,13781.0
2024-01-26 10:25:00,353.77,354.39,353.64,354.31,22930.0,340.9435,341.541,340.8182,341.4639,22930.0
2024-01-26 10:30:00,354.25,354.81,354.17,354.45,18226.0,341.4061,341.9458,341.329,341.5988,18226.0
2024-01-26 10:35:00,354.47,354.82,354.23,354.72,12809.0,341.6181,341.9554,341.3868,341.859,12809.0
2024-01-26 10:40:00,354.62,355.0,354.62,354.92,23374.0,341.7626,342.1289,341.7626,342.0518,23374.0
2024-01-26 10:45:00,354.96,355.01,354.57,354.63,16954.0,342.0903,342.1385,341.7145,341.7723,16954.0
2024-01-26 10:50:00,354.69,355.0,354.46,354.54,18340.0,341.8301,342.1289,341.6084,341.6855,18340.0
2024-01-26 10:55:00,354.59,354.91,354.21,354.52,13266.0,341.7337,342.0421,341.3675,341.6663,13266.0
2024-01-26 11:00:00,354.57,354.68,354.41,354.55,8664.0,341.7145,341.8205,341.5603,341.6952,8664.0
2024-01-26 11:05:00,354.55,354.61,354.4,354.51,9034.0,341.6952,341.753,341.5506,341.6566,9034.0
2024-01-26 11:10:00,354.55,354.74,354.38,354.43,6495.0,341.6952,341.8783,341.5313,341.5795,6495.0
2024-01-26 11:15:00,354.39,354.95,354.39,354.7,11722.0,341.541,342.0807,341.541,341.8397,11722.0
2024-01-26 11:20:00,354.71,355.1,354.7,354.78,15946.0,341.8494,342.2252,341.8397,341.9168,15946.0
2024-01-26 11:25:00,354.84,355.09,354.82,355.09,8515.0,341.9747,342.2156,341.9554,342.2156,8515.0
2024-01-26 11:30:00,355.05,355.05,354.48,354.7,9560.0,342.1771,342.1771,341.6277,341.8397,9560.0
2024-01-26 11:35:00,354.55,354.71,354.42,354.59,6884.0,341.6952,341.8494,341.5699,341.7337,6884.0
2024-01-26 11:40:00,354.52,354.79,354.42,354.45,13425.0,341.6663,341.9265,341.5699,341.5988,13425.0
2024-01-26 11:45:00,354.61,354.99,354.52,354.93,8959.0,341.753,342.1192,341.6663,342.0614,8959.0
2024-01-26 11:50:00,354.95,355.37,354.92,355.37,12700.0,342.0807,342.4855,342.0518,342.4855,12700.0
2024-01-26 11:55:00,355.39,355.58,355.28,355.5,15817.0,342.5047,342.6878,342.3987,342.6107,15817.0
2024-01-26 12:00:00,355.5,355.79,355.5,355.57,15909.0,342.6107,342.8902,342.6107,342.6782,15909.0
2024-01-26 12:05:00,355.54,355.57,355.18,355.22,17181.0,342.6493,342.6782,342.3023,342.3409,17181.0
2024-01-26 12:10:00,355.2,355.3,354.76,355.24,14368.0,342.3216,342.418,341.8976,342.3602,14368.0
2024-01-26 12:15:00,355.24,355.43,355.18,355.36,11212.0,342.3602,342.5433,342.3023,342.4758,11212.0
2024-01-26 12:20:00,355.3,355.44,354.9,354.98,7679.0,342.418,342.5529,342.0325,342.1096,7679.0
2024-01-26 12:25:00,354.97,355.11,354.85,354.92,5594.0,342.1,342.2349,341.9843,342.0518,5594.0
2024-01-26 12:30:00,354.99,355.14,354.6,354.65,6319.0,342.1192,342.2638,341.7434,341.7916,6319.0
2024-01-26 12:35:00,354.65,354.66,353.9,353.95,12087.0,341.7916,341.8012,341.0688,341.1169,12087.0
2024-01-26 12:40:00,354.09,354.28,354.0,354.24,17389.0,341.2519,341.435,341.1651,341.3964,17389.0
2024-01-26 12:45:00,354.24,354.26,353.89,353.94,15198.0,341.3964,341.4157,341.0591,341.1073,15198.0
2024-01-26 12:50:00,353.98,354.68,353.98,354.65,26994.0,341.1459,341.8205,341.1459,341.7916,26994.0
2024-01-26 12:55:00,354.61,354.73,354.34,354.34,14729.0,341.753,341.8687,341.4928,341.4928,14729.0
2024-01-26 13:00:00,354.3,354.74,354.3,354.56,19218.0,341.4542,341.8783,341.4542,341.7048,19218.0
2024-01-26 13:05:00,354.54,354.75,354.4,354.72,10595.0,341.6855,341.8879,341.5506,341.859,10595.0
2024-01-26 13:10:00,354.72,354.86,354.66,354.75,12378.0,341.859,341.9939,341.8012,341.8879,12378.0
2024-01-26 13:15:00,354.75,354.82,354.61,354.68,18342.0,341.8879,341.9554,341.753,341.8205,18342.0
2024-01-26 13:20:00,354.66,354.99,354.65,354.95,13498.0,341.8012,342.1192,341.7916,342.0807,13498.0
2024-01-26 13:25:00,354.98,355.07,354.75,354.94,16164.0,342.1096,342.1963,341.8879,342.071,16164.0
2024-01-26 13:30:00,354.97,355.0,354.81,354.97,7769.0,342.1,342.1289,341.9458,342.1,7769.0
2024-01-26 13:35:00,355.02,355.02,354.67,354.72,14391.0,342.1481,342.1481,341.8108,341.859,14391.0
2024-01-26 13:40:00,354.66,354.66,354.35,354.48,14749.0,341.8012,341.8012,341.5024,341.6277,14749.0
2024-01-26 13:45:00,354.43,354.49,354.12,354.49,9706.0,341.5795,341.6374,341.2808,341.6374,9706.0
2024-01-26 13:50:00,354.44,354.61,354.27,354.4,13948.0,341.5892,341.753,341.4253,341.5506,13948.0
2024-01-26 13:55:00,354.4,354.61,354.28,354.5,12071.0,341.5506,341.753,341.435,341.647,12071.0
2024-01-26 14:00:00,354.49,354.89,354.43,354.68,19109.0,341.6374,342.0229,341.5795,341.8205,19109.0
2024-01-26 14:05:00,354.69,354.82,354.65,354.68,10607.0,341.8301,341.9554,341.7916,341.8205,10607.0
2024-01-26 14:10:00,354.69,354.71,354.53,354.53,12111.0,341.8301,341.8494,341.6759,341.6759,12111.0
2024-01-26 14:15:00,354.5,354.68,354.49,354.57,16123.0,341.647,341.8205,341.6374,341.7145,16123.0
2024-01-26 14:20:00,354.57,354.67,354.42,354.52,14702.0,341.7145,341.8108,341.5699,341.6663,14702.0
2024-01-26 14:25:00,354.54,354.79,354.48,354.78,14821.0,341.6855,341.9265,341.6277,341.9168,14821.0
2024-01-26 14:30:00,354.75,354.9,354.59,354.63,10914.0,341.8879,342.0325,341.7337,341.7723,10914.0
2024-01-26 14:35:00,354.7,355.06,354.68,355.05,14230.0,341.8397,342.1867,341.8205,342.1771,14230.0
2024-01-26 14:40:00,355.06,355.2,354.99,355.16,6191.0,342.1867,342.3216,342.1192,342.2831,6191.0
2024-01-26 14:45:00,355.19,355.29,354.97,355.19,7620.0,342.312,342.4084,342.1,342.312,7620.0
2024-01-26 14:50:00,355.17,355.27,354.98,355.02,17147.0,342.2927,342.3891,342.1096,342.1481,17147.0
2024-01-26 14:55:00,355.02,355.1,354.84,355.08,10324.0,342.1481,342.2252,341.9747,342.206,10324.0
2024-01-26 15:00:00,355.06,355.06,354.87,355.02,10249.0,342.1867,342.1867,342.0036,342.1481,10249.0
2024-01-26 15:05:00,354.99,355.41,354.96,355.35,17366.0,342.1192,342.524,342.0903,342.4662,17366.0
2024-01-26 15:10:00,355.37,355.5,355.31,355.47,14662.0,342.4855,342.6107,342.4276,342.5818,14662.0
2024-01-26 15:15:00,355.48,355.5,355.23,355.25,11570.0,342.5915,342.6107,342.3505,342.3698,11570.0
2024-01-26 15:20:00,355.19,355.2,354.98,355.12,10411.0,342.312,342.3216,342.1096,342.2445,10411.0
2024-01-26 15:25:00,355.15,355.21,354.84,354.9,12654.0,342.2734,342.3313,341.9747,342.0325,12654.0
2024-01-26 15:30:00,354.9,355.02,354.79,354.95,16084.0,342.0325,342.1481,341.9265,342.0807,16084.0
2024-01-26 15:35:00,354.96,355.04,354.85,355.0,33776.0,342.0903,342.1674,341.9843,342.1289,33776.0
2024-01-26 15:40:00,354.97,355.18,354.81,355.17,22864.0,342.1,342.3023,341.9458,342.2927,22864.0
2024-01-26 15:45:00,355.17,355.42,355.0,355.42,30978.0,342.2927,342.5336,342.1289,342.5336,30978.0
2024-01-26 15:50:00,355.39,356.4,355.32,356.35,77708.0,342.5047,343.4781,342.4373,343.4299,77708.0
2024-01-26 15:55:00,356.38,357.05,355.26,355.3,209334.0,343.4588,344.1045,342.3794,342.418,209334.0
2024-01-29 09:30:00,355.15,356.18,354.25,356.18,73719.0,342.2734,343.2661,341.4061,343.2661,73719.0
2024-01-29 09:35:00,356.19,356.37,355.34,355.59,26761.0,343.2757,343.4492,342.4565,342.6975,26761.0
2024-01-29 09:40:00,355.56,355.71,354.8,355.21,13365.0,342.6686,342.8131,341.9361,342.3313,13365.0
2024-01-29 09:45:00,355.19,355.44,354.75,355.43,18391.0,342.312,342.5529,341.8879,342.5433,18391.0
2024-01-29 09:50:00,355.32,355.67,355.03,355.67,13971.0,342.4373,342.7746,342.1578,342.7746,13971.0
2024-01-29 09:55:00,355.67,355.95,355.31,355.75,24751.0,342.7746,343.0444,342.4276,342.8517,24751.0
2024-01-29 10:00:00,355.67,355.74,354.98,355.19,28112.0,342.7746,342.842,342.1096,342.312,28112.0
2024-01-29 10:05:00,355.18,355.81,355.11,355.68,10725.0,342.3023,342.9095,342.2349,342.7842,10725.0
2024-01-29 10:10:00,355.69,355.81,355.46,355.58,13655.0,342.7939,342.9095,342.5722,342.6878,13655.0
2024-01-29 10:15:00,355.58,355.91,355.38,355.7,11914.0,342.6878,343.0059,342.4951,342.8035,11914.0
2024-01-29 10:20:00,355.69,355.69,355.31,355.43,32898.0,342.7939,342.7939,342.4276,342.5433,32898.0
2024-01-29 10:25:00,355.44,355.56,355.31,355.33,17551.0,342.5529,342.6686,342.4276,342.4469,17551.0
2024-01-29 10:30:00,355.27,355.55,355.19,355.37,33829.0,342.3891,342.6589,342.312,342.4855,33829.0
2024-01-29 10:35:00,355.38,355.81,355.28,355.62,17761.0,342.4951,342.9095,342.3987,342.7264,17761.0
2024-01-29 10:40:00,355.61,355.82,355.36,355.44,27450.0,342.7168,342.9191,342.4758,342.5529,27450.0
2024-01-29 10:45:00,355.48,355.56,355.36,355.41,15927.0,342.5915,342.6686,342.4758,342.524,15927.0
2024-01-29 10:50:00,355.3,355.42,355.01,355.11,14834.0,342.418,342.5336,342.1385,342.2349,14834.0
2024-01-29 10:55:00,355.11,355.12,354.61,354.67,14317.0,342.2349,342.2445,341.753,341.8108,14317.0
2024-01-29 11:00:00,354.66,354.76,354.54,354.66,10726.0,341.8012,341.8976,341.6855,341.8012,10726.0
2024-01-29 11:05:00,354.62,354.71,354.46,354.62,15272.0,341.7626,341.8494,341.6084,341.7626,15272.0
2024-01-29 11:10:00,354.62,354.91,354.61,354.82,19185.0,341.7626,342.0421,341.753,341.9554,19185.0
2024-01-29 11:15:00,354.78,354.84,354.5,354.64,13578.0,341.9168,341.9747,341.647,341.7819,13578.0
2024-01-29 11:20:00,354.61,354.71,354.36,354.41,13654.0,341.753,341.8494,341.5121,341.5603,13654.0
2024-01-29 11:25:00,354.44,354.51,354.27,354.3,16089.0,341.5892,341.6566,341.4253,341.4542,16089.0
2024-01-29 11:30:00,354.27,354.31,354.07,354.22,8772.0,341.4253,341.4639,341.2326,341.3772,8772.0
2024-01-29 11:35:00,354.2,354.32,353.87,354.11,15844.0,341.3579,341.4735,341.0398,341.2711,15844.0
2024-01-29 11:40:00,354.11,354.26,353.85,353.93,16515.0,341.2711,341.4157,341.0206,341.0977,16515.0
2024-01-29 11:45:00,353.96,354.23,353.89,353.94,13215.0,341.1266,341.3868,341.0591,341.1073,13215.0
2024-01-29 11:50:00,354.0,354.04,353.82,354.02,17586.0,341.1651,341.2037,340.9917,341.1844,17586.0
2024-01-29 11:55:00,353.98,354.12,353.97,354.04,9784.0,341.1459,341.2808,341.1362,341.2037,9784.0
2024-01-29 12:00:00,354.03,354.07,353.74,353.78,12714.0,341.194,341.2326,340.9146,340.9531,12714.0
2024-01-29 12:05:00,353.75,353.88,353.71,353.84,11295.0,340.9242,341.0495,340.8856,341.0109,11295.0
2024-01-29 12:10:00,353.84,353.88,353.51,353.67,15747.0,341.0109,341.0495,340.6929,340.8471,15747.0
2024-01-29 12:15:00,353.64,353.77,353.51,353.6,10507.0,340.8182,340.9435,340.6929,340.7796,10507.0
2024-01-29 12:20:00,353.61,353.93,353.49,353.87,8498.0,340.7893,341.0977,340.6736,341.0398,8498.0
2024-01-29 12:25:00,353.86,354.15,353.82,354.15,18899.0,341.0302,341.3097,340.9917,341.3097,18899.0
2024-01-29 12:30:00,354.17,354.54,354.1,354.36,13845.0,341.329,341.6855,341.2615,341.5121,13845.0
2024-01-29 12:35:00,354.36,354.6,354.34,354.59,8408.0,341.5121,341.7434,341.4928,341.7337,8408.0
2024-01-29 12:40:00,354.56,354.89,354.51,354.65,10191.0,341.7048,342.0229,341.6566,341.7916,10191.0
2024-01-29 12:45:00,354.63,354.71,354.43,354.57,20246.0,341.7723,341.8494,341.5795,341.7145,20246.0
2024-01-29 12:50:00,354.52,354.57,354.06,354.22,8277.0,341.6663,341.7145,341.223,341.3772,8277.0
2024-01-29 12:55:00,354.29,354.64,354.16,354.49,15521.0,341.4446,341.7819,341.3193,341.6374,15521.0
2024-01-29 13:00:00,354.44,354.44,353.85,353.97,3758.0,341.5892,341.5892,341.0206,341.1362,3758.0
2024-01-29 13:05:00,354.0,354.26,354.0,354.08,7990.0,341.1651,341.4157,341.1651,341.2422,7990.0
2024-01-29 13:10:00,354.11,354.26,353.92,354.04,16542.0,341.2711,341.4157,341.088,341.2037,16542.0
2024-01-29 13:15:00,354.05,354.21,354.05,354.19,5403.0,341.2133,341.3675,341.2133,341.3482,5403.0
2024-01-29 13:20:00,354.18,354.44,354.13,354.43,7383.0,341.3386,341.5892,341.2904,341.5795,7383.0
2024-01-29 13:25:00,354.47,354.77,354.45,354.7,6184.0,341.6181,341.9072,341.5988,341.8397,6184.0
2024-01-29 13:30:00,354.76,354.81,354.54,354.54,5768.0,341.8976,341.9458,341.6855,341.6855,5768.0
2024-01-29 13:35:00,354.56,354.57,354.15,354.16,5366.0,341.7048,341.7145,341.3097,341.3193,5366.0
2024-01-29 13:40:00,354.18,354.22,353.71,353.74,15152.0,341.3386,341.3772,340.8856,340.9146,15152.0
2024-01-29 13:45:00,353.74,353.79,353.46,353.61,10661.0,340.9146,340.9627,340.6447,340.7893,10661.0
2024-01-29 13:50:00,353.5,353.58,353.13,353.13,8415.0,340.6833,340.7604,340.3267,340.3267,8415.0
2024-01-29 13:55:00,353.13,353.35,353.13,353.24,7485.0,340.3267,340.5387,340.3267,340.4327,7485.0
2024-01-29 14:00:00,353.23,353.48,353.01,353.48,9873.0,340.423,340.664,340.211,340.664,9873.0
2024-01-29 14:05:00,353.5,353.66,353.34,353.37,7503.0,340.6833,340.8375,340.5291,340.558,7503.0
2024-01-29 14:10:00,353.43,353.83,353.43,353.78,6264.0,340.6158,341.0013,340.6158,340.9531,6264.0
2024-01-29 14:15:00,353.8,353.89,353.4,353.5,4842.0,340.9724,341.0591,340.5869,340.6833,4842.0
2024-01-29 14:20:00,353.5,353.65,353.5,353.61,6104.0,340.6833,340.8278,340.6833,340.7893,6104.0
2024-01-29 14:25:00,353.61,353.62,353.45,353.61,4320.0,340.7893,340.7989,340.6351,340.7893,4320.0
2024-01-29 14:30:00,353.6,353.7,353.47,353.61,6616.0,340.7796,340.876,340.6543,340.7893,6616.0
2024-01-29 14:35:00,353.58,353.88,353.57,353.66,8110.0,340.7604,341.0495,340.7507,340.8375,8110.0
2024-01-29 14:40:00,353.63,353.98,353.63,353.85,9368.0,340.8085,341.1459,340.8085,341.0206,9368.0
2024-01-29 14:45:00,353.82,353.87,353.56,353.56,6715.0,340.9917,341.0398,340.7411,340.7411,6715.0
2024-01-29 14:50:00,353.61,353.62,353.33,353.35,9758.0,340.7893,340.7989,340.5194,340.5387,9758.0
2024-01-29 14:55:00,353.39,353.48,353.26,353.31,8925.0,340.5772,340.664,340.452,340.5001,8925.0
2024-01-29 15:00:00,353.34,354.48,353.34,354.38,10878.0,340.5291,341.6277,340.5291,341.5313,10878.0
2024-01-29 15:05:00,354.31,354.76,354.23,354.63,13894.0,341.4639,341.8976,341.3868,341.7723,13894.0
2024-01-29 15:10:00,354.61,354.84,354.61,354.68,7571.0,341.753,341.9747,341.753,341.8205,7571.0
2024-01-29 15:15:00,354.71,355.31,354.7,355.31,8233.0,341.8494,342.4276,341.8397,342.4276,8233.0
2024-01-29 15:20:00,355.38,355.83,355.28,355.82,21751.0,342.4951,342.9288,342.3987,342.9191,21751.0
2024-01-29 15:25:00,355.8,356.2,355.7,355.92,16702.0,342.8999,343.2854,342.8035,343.0155,16702.0
2024-01-29 15:30:00,355.99,356.14,355.46,355.87,42989.0,343.083,343.2275,342.5722,342.9673,42989.0
2024-01-29 15:35:00,355.87,356.0,355.72,355.78,12557.0,342.9673,343.0926,342.8228,342.8806,12557.0
2024-01-29 15:40:00,355.77,355.79,355.19,355.19,18649.0,342.871,342.8902,342.312,342.312,18649.0
2024-01-29 15:45:00,355.18,355.18,354.81,354.94,22139.0,342.3023,342.3023,341.9458,342.071,22139.0
2024-01-29 15:50:00,354.92,355.11,354.82,354.93,29704.0,342.0518,342.2349,341.9554,342.0614,29704.0
2024-01-29 15:55:00,354.88,355.86,354.8,355.7,86535.0,342.0132,342.9577,341.9361,342.8035,86535.0
2024-01-30 09:30:00,354.5,355.94,354.04,355.92,40703.0,341.647,343.0348,341.2037,343.0155,40703.0
2024-01-30 09:35:00,355.69,357.21,355.69,356.81,34469.0,342.7939,344.2587,342.7939,343.8732,34469.0
2024-01-30 09:40:00,356.76,356.76,355.52,355.59,17119.0,343.8251,343.8251,342.63,342.6975,17119.0
2024-01-30 09:45:00,355.66,356.31,355.59,356.1,13030.0,342.7649,343.3914,342.6975,343.189,13030.0
2024-01-30 09:50:00,356.03,356.73,355.95,356.72,17555.0,343.1215,343.7961,343.0444,343.7865,17555.0
2024-01-30 09:55:00,356.76,357.24,356.64,356.9,14772.0,343.8251,344.2877,343.7094,343.96,14772.0
2024-01-30 10:00:00,356.95,356.95,356.33,356.51,14014.0,344.0082,344.0082,343.4106,343.5841,14014.0
2024-01-30 10:05:00,356.59,357.0,356.3,356.96,10043.0,343.6612,344.0564,343.3817,344.0178,10043.0
2024-01-30 10:10:00,357.07,357.43,356.67,356.69,9720.0,344.1238,344.4708,343.7383,343.7576,9720.0
2024-01-30 10:15:00,356.58,356.95,356.48,356.76,13994.0,343.6516,344.0082,343.5552,343.8251,13994.0
2024-01-30 10:20:00,356.76,356.84,356.39,356.82,18036.0,343.8251,343.9022,343.4685,343.8829,18036.0
2024-01-30 10:25:00,356.8,357.0,356.58,356.91,16158.0,343.8636,344.0564,343.6516,343.9696,16158.0
2024-01-30 10:30:00,356.91,356.95,356.61,356.77,9084.0,343.9696,344.0082,343.6805,343.8347,9084.0
2024-01-30 10:35:00,356.83,357.04,356.71,356.86,16280.0,343.8925,344.0949,343.7769,343.9214,16280.0
2024-01-30 10:40:00,356.85,357.31,356.83,357.13,9942.0,343.9118,344.3551,343.8925,344.1816,9942.0
2024-01-30 10:45:00,357.07,357.14,356.91,357.0,15766.0,344.1238,344.1913,343.9696,344.0564,15766.0
2024-01-30 10:50:00,356.95,357.36,356.91,357.24,10132.0,344.0082,344.4033,343.9696,344.2877,10132.0
2024-01-30 10:55:00,357.17,357.36,357.11,357.27,6041.0,344.2202,344.4033,344.1624,344.3166,6041.0
2024-01-30 11:00:00,357.18,357.39,357.15,357.37,10071.0,344.2298,344.4322,344.2009,344.4129,10071.0
2024-01-30 11:05:00,357.41,357.77,357.41,357.77,20258.0,344.4515,344.7984,344.4515,344.7984,20258.0
2024-01-30 11:10:00,357.75,358.0,357.68,357.98,12033.0,344.7792,345.0201,344.7117,345.0008,12033.0
2024-01-30 11:15:00,357.85,358.03,357.75,357.98,29130.0,344.8755,345.049,344.7792,345.0008,29130.0
2024-01-30 11:20:00,357.88,358.06,357.63,357.95,20199.0,344.9045,345.0779,344.6635,344.9719,20199.0
2024-01-30 11:25:00,357.87,358.39,357.8,358.27,17571.0,344.8948,345.396,344.8274,345.2803,17571.0
2024-01-30 11:30:00,358.26,358.44,357.89,357.89,14164.0,345.2707,345.4441,344.9141,344.9141,14164.0
2024-01-30 11:35:00,357.95,358.01,357.6,357.94,10195.0,344.9719,345.0297,344.6346,344.9623,10195.0
2024-01-30 11:40:00,357.99,358.12,357.8,357.93,13054.0,345.0105,345.1357,344.8274,344.9526,13054.0
2024-01-30 11:45:00,357.93,358.53,357.93,358.37,11655.0,344.9526,345.5309,344.9526,345.3767,11655.0
2024-01-30 11:50:00,358.36,358.41,357.87,358.06,15966.0,345.367,345.4152,344.8948,345.0779,15966.0
2024-01-30 11:55:00,358.06,358.34,358.06,358.06,7830.0,345.0779,345.3478,345.0779,345.0779,7830.0
2024-01-30 12:00:00,358.14,358.18,357.98,358.05,13795.0,345.155,345.1936,345.0008,345.0683,13795.0
2024-01-30 12:05:00,357.99,358.04,357.73,357.79,22886.0,345.0105,345.0586,344.7599,344.8177,22886.0
2024-01-30 12:10:00,357.79,358.0,357.79,357.94,4297.0,344.8177,345.0201,344.8177,344.9623,4297.0
2024-01-30 12:15:00,357.97,357.98,357.67,357.96,12820.0,344.9912,345.0008,344.7021,344.9815,12820.0
2024-01-30 12:20:00,357.96,358.4,357.96,358.3,9180.0,344.9815,345.4056,344.9815,345.3092,9180.0
2024-01-30 12:25:00,358.36,358.48,358.19,358.19,5373.0,345.367,345.4827,345.2032,345.2032,5373.0
2024-01-30 12:30:00,358.11,358.22,357.77,357.96,10079.0,345.1261,345.2321,344.7984,344.9815,10079.0
2024-01-30 12:35:00,357.94,357.99,357.8,357.93,3777.0,344.9623,345.0105,344.8274,344.9526,3777.0
2024-01-30 12:40:00,357.94,358.08,357.83,358.04,5632.0,344.9623,345.0972,344.8563,345.0586,5632.0
2024-01-30 12:45:00,358.09,358.43,358.09,358.43,3186.0,345.1068,345.4345,345.1068,345.4345,3186.0
2024-01-30 12:50:00,358.41,358.41,358.15,358.39,5056.0,345.4152,345.4152,345.1647,345.396,5056.0
2024-01-30 12:55:00,358.38,358.44,358.19,358.25,4180.0,345.3863,345.4441,345.2032,345.261,4180.0
2024-01-30 13:00:00,358.16,358.39,358.14,358.31,3531.0,345.1743,345.396,345.155,345.3189,3531.0
2024-01-30 13:05:00,358.34,358.5,358.25,358.38,7481.0,345.3478,345.502,345.261,345.3863,7481.0
2024-01-30 13:10:00,358.39,358.51,358.28,358.5,6350.0,345.396,345.5116,345.2899,345.502,6350.0
2024-01-30 13:15:00,358.44,358.53,358.38,358.44,12092.0,345.4441,345.5309,345.3863,345.4441,12092.0
2024-01-30 13:20:00,358.43,358.75,358.43,358.62,15707.0,345.4345,345.7429,345.4345,345.6176,15707.0
2024-01-30 13:25:00,358.68,358.87,358.65,358.71,13744.0,345.6754,345.8586,345.6465,345.7044,13744.0
2024-01-30 13:30:00,358.79,358.84,358.66,358.72,4382.0,345.7815,345.8296,345.6562,345.714,4382.0
2024-01-30 13:35:00,358.72,358.72,358.5,358.63,6488.0,345.714,345.714,345.502,345.6273,6488.0
2024-01-30 13:40:00,358.68,358.78,358.56,358.64,5883.0,345.6754,345.7718,345.5598,345.6369,5883.0
2024-01-30 13:45:00,358.58,358.64,358.32,358.41,7829.0,345.5791,345.6369,345.3285,345.4152,7829.0
2024-01-30 13:50:00,358.35,358.35,358.1,358.18,6642.0,345.3574,345.3574,345.1165,345.1936,6642.0
2024-01-30 13:55:00,358.21,358.43,358.21,358.24,8751.0,345.2225,345.4345,345.2225,345.2514,8751.0
2024-01-30 14:00:00,358.25,358.39,358.24,358.34,3394.0,345.261,345.396,345.2514,345.3478,3394.0
2024-01-30 14:05:00,358.32,358.36,358.15,358.36,6625.0,345.3285,345.367,345.1647,345.367,6625.0
2024-01-30 14:10:00,358.32,358.5,358.08,358.43,6609.0,345.3285,345.502,345.0972,345.4345,6609.0
2024-01-30 14:15:00,358.43,358.44,358.28,358.36,5879.0,345.4345,345.4441,345.2899,345.367,5879.0
2024-01-30 14:20:00,358.35,358.62,358.31,358.61,8502.0,345.3574,345.6176,345.3189,345.608,8502.0
2024-01-30 14:25:00,358.7,358.75,358.59,358.69,5182.0,345.6947,345.7429,345.5887,345.6851,5182.0
2024-01-30 14:30:00,358.69,358.79,358.54,358.79,5899.0,345.6851,345.7815,345.5405,345.7815,5899.0
2024-01-30 14:35:00,358.63,358.66,358.48,358.54,4685.0,345.6273,345.6562,345.4827,345.5405,4685.0
2024-01-30 14:40:00,358.5,358.68,358.5,358.57,3366.0,345.502,345.6754,345.502,345.5694,3366.0
2024-01-30 14:45:00,358.59,358.65,358.45,358.58,3853.0,345.5887,345.6465,345.4538,345.5791,3853.0
2024-01-30 14:50:00,358.59,358.78,358.59,358.7,4564.0,345.5887,345.7718,345.5887,345.6947,4564.0
2024-01-30 14:55:00,358.72,358.92,358.68,358.92,7570.0,345.714,345.9067,345.6754,345.9067,7570.0
2024-01-30 15:00:00,358.92,358.93,358.62,358.65,8737.0,345.9067,345.9164,345.6176,345.6465,8737.0
2024-01-30 15:05:00,358.63,358.69,358.27,358.27,5679.0,345.6273,345.6851,345.2803,345.2803,5679.0
2024-01-30 15:10:00,358.32,358.56,358.31,358.42,8058.0,345.3285,345.5598,345.3189,345.4249,8058.0
2024-01-30 15:15:00,358.41,358.42,358.21,358.32,6386.0,345.4152,345.4249,345.2225,345.3285,6386.0
2024-01-30 15:20:00,358.32,358.42,358.24,358.34,6799.0,345.3285,345.4249,345.2514,345.3478,6799.0
2024-01-30 15:25:00,358.35,358.65,358.33,358.52,7441.0,345.3574,345.6465,345.3381,345.5212,7441.0
2024-01-30 15:30:00,358.57,358.57,358.19,358.28,9573.0,345.5694,345.5694,345.2032,345.2899,9573.0
2024-01-30 15:35:00,358.24,358.26,358.04,358.14,9551.0,345.2514,345.2707,345.0586,345.155,9551.0
2024-01-30 15:40:00,358.11,358.13,357.71,357.71,9770.0,345.1261,345.1454,344.7406,344.7406,9770.0
2024-01-30 15:45:00,357.73,357.91,357.65,357.73,27472.0,344.7599,344.9334,344.6828,344.7599,27472.0
2024-01-30 15:50:00,357.71,357.79,356.98,357.03,34927.0,344.7406,344.8177,344.0371,344.0853,34927.0
2024-01-30 15:55:00,357.03,357.28,356.64,357.11,81560.0,344.0853,344.3262,343.7094,344.1624,81560.0
2024-01-31 09:30:00,357.92,358.17,357.0,357.43,93952.0,344.943,345.1839,344.0564,344.4708,93952.0
2024-01-31 09:35:00,357.14,357.74,357.13,357.41,24030.0,344.1913,344.7695,344.1816,344.4515,24030.0
2024-01-31 09:40:00,357.27,358.03,357.24,357.78,11716.0,344.3166,345.049,344.2877,344.8081,11716.0
2024-01-31 09:45:00,357.84,358.63,357.83,357.94,11937.0,344.8659,345.6273,344.8563,344.9623,11937.0
2024-01-31 09:50:00,358.01,358.16,357.71,357.81,10581.0,345.0297,345.1743,344.7406,344.837,10581.0
2024-01-31 09:55:00,357.75,357.75,356.79,357.09,14537.0,344.7792,344.7792,343.854,344.1431,14537.0
2024-01-31 10:00:00,357.13,357.22,356.5,357.22,23290.0,344.1816,344.2684,343.5745,344.2684,23290.0
2024-01-31 10:05:00,357.21,357.37,356.99,357.07,23304.0,344.2587,344.4129,344.0467,344.1238,23304.0
2024-01-31 10:10:00,357.07,357.55,356.92,357.19,13946.0,344.1238,344.5864,343.9793,344.2395,13946.0
2024-01-31 10:15:00,357.06,357.56,357.01,357.01,11596.0,344.1142,344.5961,344.066,344.066,11596.0
2024-01-31 10:20:00,357.11,357.45,356.88,357.15,14622.0,344.1624,344.49,343.9407,344.2009,14622.0
2024-01-31 10:25:00,357.31,358.0,357.26,357.88,8366.0,344.3551,345.0201,344.3069,344.9045,8366.0
2024-01-31 10:30:00,358.0,358.5,357.93,358.44,11251.0,345.0201,345.502,344.9526,345.4441,11251.0
2024-01-31 10:35:00,358.49,358.5,358.06,358.44,6946.0,345.4923,345.502,345.0779,345.4441,6946.0
2024-01-31 10:40:00,358.49,358.99,358.38,358.83,9055.0,345.4923,345.9742,345.3863,345.82,9055.0
2024-01-31 10:45:00,358.83,358.94,358.56,358.7,6789.0,345.82,345.926,345.5598,345.6947,6789.0
2024-01-31 10:50:00,358.72,358.79,358.53,358.74,7941.0,345.714,345.7815,345.5309,345.7333,7941.0
2024-01-31 10:55:00,358.69,358.8,358.46,358.53,10701.0,345.6851,345.7911,345.4634,345.5309,10701.0
2024-01-31 11:00:00,358.52,358.77,358.4,358.74,7245.0,345.5212,345.7622,345.4056,345.7333,7245.0
2024-01-31 11:05:00,358.6,358.91,358.53,358.91,8530.0,345.5983,345.8971,345.5309,345.8971,8530.0
2024-01-31 11:10:00,358.81,358.98,358.8,358.86,9499.0,345.8007,345.9646,345.7911,345.8489,9499.0
2024-01-31 11:15:00,358.89,358.95,358.52,358.53,10100.0,345.8778,345.9357,345.5212,345.5309,10100.0
2024-01-31 11:20:00,358.54,358.65,358.39,358.48,9391.0,345.5405,345.6465,345.396,345.4827,9391.0
2024-01-31 11:25:00,358.45,358.5,358.2,358.34,8728.0,345.4538,345.502,345.2128,345.3478,8728.0
2024-01-31 11:30:00,358.41,358.47,358.06,358.06,9605.0,345.4152,345.4731,345.0779,345.0779,9605.0
2024-01-31 11:35:00,358.07,358.32,357.93,358.14,8194.0,345.0876,345.3285,344.9526,345.155,8194.0
2024-01-31 11:40:00,358.0,358.0,357.53,357.89,8880.0,345.0201,345.0201,344.5671,344.9141,8880.0
2024-01-31 11:45:00,357.91,358.11,357.82,358.0,11166.0,344.9334,345.1261,344.8466,345.0201,11166.0
2024-01-31 11:50:00,357.91,358.35,357.79,358.17,4800.0,344.9334,345.3574,344.8177,345.1839,4800.0
2024-01-31 11:55:00,358.17,358.28,358.03,358.1,10164.0,345.1839,345.2899,345.049,345.1165,10164.0
2024-01-31 12:00:00,358.04,358.35,358.04,358.32,6380.0,345.0586,345.3574,345.0586,345.3285,6380.0
2024-01-31 12:05:00,358.29,358.5,358.26,358.41,6189.0,345.2996,345.502,345.2707,345.4152,6189.0
2024-01-31 12:10:00,358.43,358.53,358.29,358.29,10476.0,345.4345,345.5309,345.2996,345.2996,10476.0
2024-01-31 12:15:00,358.35,358.36,358.17,358.18,5767.0,345.3574,345.367,345.1839,345.1936,5767.0
2024-01-31 12:20:00,358.15,358.23,358.03,358.12,6256.0,345.1647,345.2418,345.049,345.1357,6256.0
2024-01-31 12:25:00,358.13,358.38,358.13,358.36,4486.0,345.1454,345.3863,345.1454,345.367,4486.0
2024-01-31 12:30:00,358.37,358.41,358.13,358.18,6214.0,345.3767,345.4152,345.1454,345.1936,6214.0
2024-01-31 12:35:00,358.17,358.25,357.78,357.85,26277.0,345.1839,345.261,344.8081,344.8755,26277.0
2024-01-31 12:40:00,357.78,358.15,357.72,358.0,5303.0,344.8081,345.1647,344.7503,345.0201,5303.0
2024-01-31 12:45:00,357.99,358.22,357.92,358.21,3945.0,345.0105,345.2321,344.943,345.2225,3945.0
2024-01-31 12:50:00,358.19,358.36,358.19,358.34,8017.0,345.2032,345.367,345.2032,345.3478,8017.0
2024-01-31 12:55:00,358.31,358.51,358.28,358.49,11360.0,345.3189,345.5116,345.2899,345.4923,11360.0
2024-01-31 13:00:00,358.51,358.52,358.38,358.42,8152.0,345.5116,345.5212,345.3863,345.4249,8152.0
2024-01-31 13:05:00,358.42,358.5,358.29,358.31,7747.0,345.4249,345.502,345.2996,345.3189,7747.0
2024-01-31 13:10:00,358.3,358.43,358.27,358.39,8058.0,345.3092,345.4345,345.2803,345.396,8058.0
2024-01-31 13:15:00,358.39,358.51,358.34,358.44,6036.0,345.396,345.5116,345.3478,345.4441,6036.0
2024-01-31 13:20:00,358.37,358.38,357.93,358.02,6592.0,345.3767,345.3863,344.9526,345.0394,6592.0
2024-01-31 13:25:00,358.07,358.11,357.83,357.99,4574.0,345.0876,345.1261,344.8563,345.0105,4574.0
2024-01-31 13:30:00,357.96,358.13,357.95,358.11,6925.0,344.9815,345.1454,344.9719,345.1261,6925.0
2024-01-31 13:35:00,358.13,358.18,358.02,358.08,7933.0,345.1454,345.1936,345.0394,345.0972,7933.0
2024-01-31 13:40:00,358.08,358.43,358.06,358.41,9996.0,345.0972,345.4345,345.0779,345.4152,9996.0
2024-01-31 13:45:00,358.41,358.77,358.41,358.77,12738.0,345.4152,345.7622,345.4152,345.7622,12738.0
2024-01-31 13:50:00,358.78,358.91,358.75,358.81,10611.0,345.7718,345.8971,345.7429,345.8007,10611.0
2024-01-31 13:55:00,358.79,358.8,358.6,358.64,10543.0,345.7815,345.7911,345.5983,345.6369,10543.0
2024-01-31 14:00:00,358.74,358.82,357.25,357.59,39112.0,345.7333,345.8104,344.2973,344.625,39112.0
2024-01-31 14:05:00,357.65,357.81,356.54,356.62,16556.0,344.6828,344.837,343.613,343.6901,16556.0
2024-01-31 14:10:00,356.68,356.73,356.03,356.03,13696.0,343.748,343.7961,343.1215,343.1215,13696.0
2024-01-31 14:15:00,356.02,356.08,355.07,355.18,20280.0,343.1119,343.1697,342.1963,342.3023,20280.0
2024-01-31 14:20:00,355.09,355.38,354.55,354.63,23979.0,342.2156,342.4951,341.6952,341.7723,23979.0
2024-01-31 14:25:00,354.61,355.2,354.51,354.96,26777.0,341.753,342.3216,341.6566,342.0903,26777.0
2024-01-31 14:30:00,354.95,355.82,354.46,355.44,14083.0,342.0807,342.9191,341.6084,342.5529,14083.0
2024-01-31 14:35:00,355.41,357.24,355.32,357.1,19562.0,342.524,344.2877,342.4373,344.1527,19562.0
2024-01-31 14:40:00,356.87,357.84,356.83,357.59,33963.0,343.9311,344.8659,343.8925,344.625,33963.0
2024-01-31 14:45:00,357.48,357.78,356.86,356.89,21968.0,344.519,344.8081,343.9214,343.9503,21968.0
2024-01-31 14:50:00,356.88,356.93,355.57,356.34,15266.0,343.9407,343.9889,342.6782,343.4203,15266.0
2024-01-31 14:55:00,356.22,356.38,355.51,355.62,12261.0,343.3046,343.4588,342.6204,342.7264,12261.0
2024-01-31 15:00:00,355.52,355.61,353.63,353.74,21326.0,342.63,342.7168,340.8085,340.9146,21326.0
2024-01-31 15:05:00,353.57,353.57,352.53,353.2,25354.0,340.7507,340.7507,339.7484,340.3941,25354.0
2024-01-31 15:10:00,353.18,353.76,353.0,353.0,13752.0,340.3749,340.9338,340.2014,340.2014,13752.0
2024-01-31 15:15:00,352.96,353.66,352.77,352.77,14627.0,340.1628,340.8375,339.9797,339.9797,14627.0
2024-01-31 15:20:00,352.83,353.67,352.7,353.24,17104.0,340.0375,340.8471,339.9123,340.4327,17104.0
2024-01-31 15:25:00,353.22,353.5,352.81,353.16,15997.0,340.4134,340.6833,340.0183,340.3556,15997.0
2024-01-31 15:30:00,353.08,353.3,352.64,352.78,24689.0,340.2785,340.4905,339.8544,339.9894,24689.0
2024-01-31 15:35:00,352.76,353.03,352.7,353.0,30148.0,339.9701,340.2303,339.9123,340.2014,30148.0
2024-01-31 15:40:00,352.97,353.09,352.78,352.86,25339.0,340.1725,340.2881,339.9894,340.0665,25339.0
2024-01-31 15:45:00,352.85,352.92,352.35,352.52,71547.0,340.0568,340.1243,339.575,339.7388,71547.0
2024-01-31 15:50:00,352.49,353.2,352.35,353.17,55563.0,339.7099,340.3941,339.575,340.3652,55563.0
2024-01-31 15:55:00,353.27,353.43,352.78,352.78,144646.0,340.4616,340.6158,339.9894,339.9894,144646.0
2024-02-01 09:30:00,352.9,354.75,352.9,353.92,62517.0,340.105,341.8879,340.105,341.088,62517.0
2024-02-01 09:35:00,353.58,353.95,353.0,353.09,16345.0,340.7604,341.1169,340.2014,340.2881,16345.0
2024-02-01 09:40:00,353.1,353.94,352.32,353.94,13351.0,340.2978,341.1073,339.546,341.1073,13351.0
2024-02-01 09:45:00,353.87,354.05,353.17,353.31,12467.0,341.0398,341.2133,340.3652,340.5001,12467.0
2024-02-01 09:50:00,353.26,354.32,353.25,354.31,5134.0,340.452,341.4735,340.4423,341.4639,5134.0
2024-02-01 09:55:00,354.25,354.36,353.45,353.72,11343.0,341.4061,341.5121,340.6351,340.8953,11343.0
2024-02-01 10:00:00,353.55,353.58,352.49,352.94,16070.0,340.7314,340.7604,339.7099,340.1436,16070.0
2024-02-01 10:05:00,352.91,353.35,352.61,353.35,5922.0,340.1146,340.5387,339.8255,340.5387,5922.0
2024-02-01 10:10:00,353.46,353.48,353.05,353.46,10324.0,340.6447,340.664,340.2496,340.6447,10324.0
2024-02-01 10:15:00,353.59,354.2,353.44,353.87,9081.0,340.77,341.3579,340.6254,341.0398,9081.0
2024-02-01 10:20:00,353.86,353.9,353.1,353.3,5644.0,341.0302,341.0688,340.2978,340.4905,5644.0
2024-02-01 10:25:00,353.36,354.63,353.25,354.6,11040.0,340.5483,341.7723,340.4423,341.7434,11040.0
2024-02-01 10:30:00,354.57,354.57,353.92,354.38,11532.0,341.7145,341.7145,341.088,341.5313,11532.0
2024-02-01 10:35:00,354.35,355.09,354.1,355.09,17239.0,341.5024,342.2156,341.2615,342.2156,17239.0
2024-02-01 10:40:00,354.98,354.98,354.23,354.33,8619.0,342.1096,342.1096,341.3868,341.4832,8619.0
2024-02-01 10:45:00,354.49,354.7,354.08,354.15,14066.0,341.6374,341.8397,341.2422,341.3097,14066.0
2024-02-01 10:50:00,354.12,354.12,353.36,353.37,4880.0,341.2808,341.2808,340.5483,340.558,4880.0
2024-02-01 10:55:00,353.27,353.45,352.91,352.92,4549.0,340.4616,340.6351,340.1146,340.1243,4549.0
2024-02-01 11:00:00,353.0,353.83,353.0,353.82,14975.0,340.2014,341.0013,340.2014,340.9917,14975.0
2024-02-01 11:05:00,353.75,354.27,353.51,353.82,19926.0,340.9242,341.4253,340.6929,340.9917,19926.0
2024-02-01 11:10:00,353.78,353.89,353.28,353.67,5140.0,340.9531,341.0591,340.4712,340.8471,5140.0
2024-02-01 11:15:00,353.74,354.08,353.55,353.68,5639.0,340.9146,341.2422,340.7314,340.8567,5639.0
2024-02-01 11:20:00,353.68,354.33,353.61,354.33,8045.0,340.8567,341.4832,340.7893,341.4832,8045.0
2024-02-01 11:25:00,354.28,354.47,354.21,354.44,12429.0,341.435,341.6181,341.3675,341.5892,12429.0
2024-02-01 11:30:00,354.41,355.47,354.41,355.43,19126.0,341.5603,342.5818,341.5603,342.5433,19126.0
2024-02-01 11:35:00,355.4,355.4,354.94,355.23,11804.0,342.5144,342.5144,342.071,342.3505,11804.0
2024-02-01 11:40:00,355.27,355.99,355.19,355.98,16326.0,342.3891,343.083,342.312,343.0733,16326.0
2024-02-01 11:45:00,355.98,356.45,355.97,356.27,14668.0,343.0733,343.5263,343.0637,343.3528,14668.0
2024-02-01 11:50:00,356.36,356.76,356.34,356.67,8806.0,343.4396,343.8251,343.4203,343.7383,8806.0
2024-02-01 11:55:00,356.69,356.7,356.38,356.48,13881.0,343.7576,343.7672,343.4588,343.5552,13881.0
2024-02-01 12:00:00,356.44,357.23,356.32,356.99,24171.0,343.5167,344.278,343.401,344.0467,24171.0
2024-02-01 12:05:00,357.08,358.0,357.04,357.9,12436.0,344.1335,345.0201,344.0949,344.9237,12436.0
2024-02-01 12:10:00,357.9,358.04,357.44,357.62,16220.0,344.9237,345.0586,344.4804,344.6539,16220.0
2024-02-01 12:15:00,357.47,357.53,356.57,356.6,16630.0,344.5093,344.5671,343.6419,343.6709,16630.0
2024-02-01 12:20:00,356.51,356.6,356.23,356.38,3842.0,343.5841,343.6709,343.3143,343.4588,3842.0
2024-02-01 12:25:00,356.35,356.4,355.8,356.02,10386.0,343.4299,343.4781,342.8999,343.1119,10386.0
2024-02-01 12:30:00,355.97,356.23,355.92,356.05,8065.0,343.0637,343.3143,343.0155,343.1408,8065.0
2024-02-01 12:35:00,356.12,356.31,355.94,356.13,8813.0,343.2083,343.3914,343.0348,343.2179,8813.0
2024-02-01 12:40:00,356.17,356.74,356.17,356.66,6606.0,343.2564,343.8058,343.2564,343.7287,6606.0
2024-02-01 12:45:00,356.66,357.75,356.63,357.75,5224.0,343.7287,344.7792,343.6998,344.7792,5224.0
2024-02-01 12:50:00,357.97,358.86,357.95,358.85,8709.0,344.9912,345.8489,344.9719,345.8393,8709.0
2024-02-01 12:55:00,358.84,359.01,358.22,358.5,12439.0,345.8296,345.9935,345.2321,345.502,12439.0
2024-02-01 13:00:00,358.48,358.63,357.49,357.57,6576.0,345.4827,345.6273,344.5286,344.6057,6576.0
2024-02-01 13:05:00,357.46,357.58,357.21,357.23,7026.0,344.4997,344.6153,344.2587,344.278,7026.0
2024-02-01 13:10:00,357.34,357.67,357.22,357.29,29449.0,344.384,344.7021,344.2684,344.3358,29449.0
2024-02-01 13:15:00,357.27,357.65,357.21,357.59,21214.0,344.3166,344.6828,344.2587,344.625,21214.0
2024-02-01 13:20:00,357.59,357.65,357.13,357.31,3805.0,344.625,344.6828,344.1816,344.3551,3805.0
2024-02-01 13:25:00,357.29,357.45,357.27,357.35,1763.0,344.3358,344.49,344.3166,344.3937,1763.0
2024-02-01 13:30:00,357.53,357.78,357.46,357.51,4401.0,344.5671,344.8081,344.4997,344.5479,4401.0
2024-02-01 13:35:00,357.54,357.67,356.86,357.01,13664.0,344.5768,344.7021,343.9214,344.066,13664.0
2024-02-01 13:40:00,357.07,357.29,357.02,357.25,7787.0,344.1238,344.3358,344.0756,344.2973,7787.0
2024-02-01 13:45:00,357.18,357.81,357.15,357.69,7165.0,344.2298,344.837,344.2009,344.7213,7165.0
2024-02-01 13:50:00,357.67,357.76,357.53,357.62,6467.0,344.7021,344.7888,344.5671,344.6539,6467.0
2024-02-01 13:55:00,357.61,357.96,357.59,357.91,4995.0,344.6442,344.9815,344.625,344.9334,4995.0
2024-02-01 14:00:00,357.97,358.33,357.89,358.33,7573.0,344.9912,345.3381,344.9141,345.3381,7573.0
2024-02-01 14:05:00,358.3,358.72,358.23,358.64,6031.0,345.3092,345.714,345.2418,345.6369,6031.0
2024-02-01 14:10:00,358.67,358.8,358.14,358.16,9341.0,345.6658,345.7911,345.155,345.1743,9341.0
2024-02-01 14:15:00,358.13,358.54,358.05,358.51,3828.0,345.1454,345.5405,345.0683,345.5116,3828.0
2024-02-01 14:20:00,358.5,358.54,358.28,358.39,4015.0,345.502,345.5405,345.2899,345.396,4015.0
2024-02-01 14:25:00,358.49,358.6,358.35,358.42,9727.0,345.4923,345.5983,345.3574,345.4249,9727.0
2024-02-01 14:30:00,358.42,358.51,358.1,358.1,5492.0,345.4249,345.5116,345.1165,345.1165,5492.0
2024-02-01 14:35:00,358.13,358.76,358.13,358.67,8780.0,345.1454,345.7525,345.1454,345.6658,8780.0
2024-02-01 14:40:00,358.79,359.02,358.73,359.01,5433.0,345.7815,346.0031,345.7236,345.9935,5433.0
2024-02-01 14:45:00,359.02,359.37,358.99,359.1,10873.0,346.0031,346.3404,345.9742,346.0802,10873.0
2024-02-01 14:50:00,359.17,359.25,358.99,359.03,3305.0,346.1477,346.2248,345.9742,346.0128,3305.0
2024-02-01 14:55:00,359.0,359.33,358.99,359.29,10516.0,345.9838,346.3019,345.9742,346.2633,10516.0
2024-02-01 15:00:00,359.35,359.59,359.26,359.46,8618.0,346.3212,346.5525,346.2344,346.4272,8618.0
2024-02-01 15:05:00,359.56,359.65,359.17,359.27,7845.0,346.5235,346.6103,346.1477,346.2441,7845.0
2024-02-01 15:10:00,359.37,359.37,358.86,358.94,15396.0,346.3404,346.3404,345.8489,345.926,15396.0
2024-02-01 15:15:00,359.0,359.36,358.97,359.3,5661.0,345.9838,346.3308,345.9549,346.273,5661.0
2024-02-01 15:20:00,359.25,359.44,359.17,359.33,6593.0,346.2248,346.4079,346.1477,346.3019,6593.0
2024-02-01 15:25:00,359.35,359.69,359.35,359.62,7161.0,346.3212,346.6488,346.3212,346.5814,7161.0
2024-02-01 15:30:00,359.7,359.92,359.67,359.78,13976.0,346.6585,346.8705,346.6296,346.7356,13976.0
2024-02-01 15:35:00,359.77,359.79,359.39,359.53,17566.0,346.7259,346.7452,346.3597,346.4946,17566.0
2024-02-01 15:40:00,359.53,359.68,359.44,359.55,12297.0,346.4946,346.6392,346.4079,346.5139,12297.0
2024-02-01 15:45:00,359.55,359.61,359.15,359.17,25773.0,346.5139,346.5717,346.1284,346.1477,25773.0
2024-02-01 15:50:00,359.23,359.55,359.15,359.47,31172.0,346.2055,346.5139,346.1284,346.4368,31172.0
2024-02-01 15:55:00,359.5,360.14,359.47,360.06,113157.0,346.4657,347.0825,346.4368,347.0054,113157.0
2024-02-02 09:30:00,354.18,356.1,351.01,351.65,127506.0,341.3386,343.189,338.2835,338.9003,127506.0
2024-02-02 09:35:00,351.52,352.22,350.76,351.28,54571.0,338.775,339.4497,338.0426,338.5437,54571.0
2024-02-02 09:40:00,351.37,351.68,350.53,350.54,45775.0,338.6305,338.9292,337.8209,337.8306,45775.0
2024-02-02 09:45:00,350.5,351.76,350.02,351.03,52221.0,337.792,339.0063,337.3294,338.3028,52221.0
2024-02-02 09:50:00,350.85,352.72,350.67,352.72,138236.0,338.1293,339.9315,337.9559,339.9315,138236.0
2024-02-02 09:55:00,352.84,353.45,352.42,353.04,35292.0,340.0472,340.6351,339.6424,340.2399,35292.0
2024-02-02 10:00:00,353.0,353.21,352.08,352.66,24447.0,340.2014,340.4038,339.3147,339.8737,24447.0
2024-02-02 10:05:00,352.47,352.54,351.34,351.89,29652.0,339.6906,339.7581,338.6016,339.1316,29652.0
2024-02-02 10:10:00,351.88,352.69,351.65,352.42,15206.0,339.122,339.9026,338.9003,339.6424,15206.0
2024-02-02 10:15:00,352.38,352.6,351.93,351.93,14681.0,339.6039,339.8159,339.1702,339.1702,14681.0
2024-02-02 10:20:00,351.99,352.41,351.77,352.25,17710.0,339.228,339.6328,339.016,339.4786,17710.0
2024-02-02 10:25:00,352.34,352.51,351.72,352.13,29436.0,339.5653,339.7291,338.9678,339.3629,29436.0
2024-02-02 10:30:00,352.09,352.3,351.55,352.09,18560.0,339.3244,339.5268,338.804,339.3244,18560.0
2024-02-02 10:35:00,352.05,352.63,351.77,352.49,26024.0,339.2858,339.8448,339.016,339.7099,26024.0
2024-02-02 10:40:00,352.56,353.49,352.48,353.25,24322.0,339.7773,340.6736,339.7002,340.4423,24322.0
2024-02-02 10:45:00,353.25,353.55,352.74,352.75,44563.0,340.4423,340.7314,339.9508,339.9604,44563.0
2024-02-02 10:50:00,352.87,352.91,352.1,352.21,28293.0,340.0761,340.1146,339.334,339.44,28293.0
2024-02-02 10:55:00,352.24,353.19,352.11,353.0,24826.0,339.4689,340.3845,339.3437,340.2014,24826.0
2024-02-02 11:00:00,353.0,353.23,352.3,352.53,38723.0,340.2014,340.423,339.5268,339.7484,38723.0
2024-02-02 11:05:00,352.66,352.86,352.4,352.62,14576.0,339.8737,340.0665,339.6231,339.8352,14576.0
2024-02-02 11:10:00,352.71,352.95,352.48,352.88,24717.0,339.9219,340.1532,339.7002,340.0857,24717.0
2024-02-02 11:15:00,353.05,353.58,353.0,353.51,24042.0,340.2496,340.7604,340.2014,340.6929,24042.0
2024-02-02 11:20:00,353.43,353.92,353.26,353.65,20108.0,340.6158,341.088,340.452,340.8278,20108.0
2024-02-02 11:25:00,353.63,354.43,353.42,354.24,14602.0,340.8085,341.5795,340.6062,341.3964,14602.0
2024-02-02 11:30:00,354.4,354.77,353.97,354.58,29736.0,341.5506,341.9072,341.1362,341.7241,29736.0
2024-02-02 11:35:00,354.55,354.68,353.98,354.49,21851.0,341.6952,341.8205,341.1459,341.6374,21851.0
2024-02-02 11:40:00,354.34,354.86,354.19,354.82,14880.0,341.4928,341.9939,341.3482,341.9554,14880.0
2024-02-02 11:45:00,354.73,355.22,354.6,355.22,23553.0,341.8687,342.3409,341.7434,342.3409,23553.0
2024-02-02 11:50:00,355.25,355.57,355.0,355.0,18453.0,342.3698,342.6782,342.1289,342.1289,18453.0
2024-02-02 11:55:00,355.01,355.18,354.5,354.58,15766.0,342.1385,342.3023,341.647,341.7241,15766.0
2024-02-02 12:00:00,354.6,355.2,354.58,354.93,11644.0,341.7434,342.3216,341.7241,342.0614,11644.0
2024-02-02 12:05:00,355.05,355.07,354.26,354.27,13965.0,342.1771,342.1963,341.4157,341.4253,13965.0
2024-02-02 12:10:00,354.28,354.29,353.82,353.96,8141.0,341.435,341.4446,340.9917,341.1266,8141.0
2024-02-02 12:15:00,353.93,354.48,353.84,354.31,19686.0,341.0977,341.6277,341.0109,341.4639,19686.0
2024-02-02 12:20:00,354.36,354.56,354.04,354.56,14674.0,341.5121,341.7048,341.2037,341.7048,14674.0
2024-02-02 12:25:00,354.31,355.15,354.24,354.9,13918.0,341.4639,342.2734,341.3964,342.0325,13918.0
2024-02-02 12:30:00,354.91,355.27,354.87,355.03,11879.0,342.0421,342.3891,342.0036,342.1578,11879.0
2024-02-02 12:35:00,354.98,355.36,354.98,355.08,16896.0,342.1096,342.4758,342.1096,342.206,16896.0
2024-02-02 12:40:00,355.09,355.18,353.6,353.63,26159.0,342.2156,342.3023,340.7796,340.8085,26159.0
2024-02-02 12:45:00,353.73,354.2,353.51,353.89,18179.0,340.9049,341.3579,340.6929,341.0591,18179.0
2024-02-02 12:50:00,354.0,354.08,353.5,353.91,19153.0,341.1651,341.2422,340.6833,341.0784,19153.0
2024-02-02 12:55:00,353.84,354.59,353.78,354.59,19634.0,341.0109,341.7337,340.9531,341.7337,19634.0
2024-02-02 13:00:00,354.82,355.16,354.8,354.94,17565.0,341.9554,342.2831,341.9361,342.071,17565.0
2024-02-02 13:05:00,354.99,355.55,354.67,354.67,19131.0,342.1192,342.6589,341.8108,341.8108,19131.0
2024-02-02 13:10:00,354.68,355.0,354.5,354.99,14552.0,341.8205,342.1289,341.647,342.1192,14552.0
2024-02-02 13:15:00,354.84,355.75,354.81,355.74,10386.0,341.9747,342.8517,341.9458,342.842,10386.0
2024-02-02 13:20:00,355.74,356.48,355.67,356.45,10987.0,342.842,343.5552,342.7746,343.5263,10987.0
2024-02-02 13:25:00,356.5,356.5,355.54,355.73,29739.0,343.5745,343.5745,342.6493,342.8324,29739.0
2024-02-02 13:30:00,355.9,356.17,355.73,356.17,15123.0,342.9962,343.2564,342.8324,343.2564,15123.0
2024-02-02 13:35:00,356.1,356.52,356.08,356.46,21519.0,343.189,343.5938,343.1697,343.5359,21519.0
2024-02-02 13:40:00,356.56,357.03,356.56,356.83,25097.0,343.6323,344.0853,343.6323,343.8925,25097.0
2024-02-02 13:45:00,356.83,357.37,356.53,356.96,16911.0,343.8925,344.4129,343.6034,344.0178,16911.0
2024-02-02 13:50:00,357.02,357.52,356.93,357.33,7710.0,344.0756,344.5575,343.9889,344.3744,7710.0
2024-02-02 13:55:00,357.49,357.72,357.38,357.47,12480.0,344.5286,344.7503,344.4226,344.5093,12480.0
2024-02-02 14:00:00,357.49,358.51,357.48,357.93,16853.0,344.5286,345.5116,344.519,344.9526,16853.0
2024-02-02 14:05:00,357.94,358.37,357.67,358.34,24270.0,344.9623,345.3767,344.7021,345.3478,24270.0
2024-02-02 14:10:00,358.3,359.0,358.22,358.72,16505.0,345.3092,345.9838,345.2321,345.714,16505.0
2024-02-02 14:15:00,358.72,359.37,358.51,358.76,11268.0,345.714,346.3404,345.5116,345.7525,11268.0
2024-02-02 14:20:00,358.88,359.0,358.39,358.44,17799.0,345.8682,345.9838,345.396,345.4441,17799.0
2024-02-02 14:25:00,358.44,358.82,358.23,358.82,16703.0,345.4441,345.8104,345.2418,345.8104,16703.0
2024-02-02 14:30:00,358.77,359.2,358.75,359.08,15328.0,345.7622,346.1766,345.7429,346.0609,15328.0
2024-02-02 14:35:00,359.29,359.38,358.54,359.18,20351.0,346.2633,346.3501,345.5405,346.1573,20351.0
2024-02-02 14:40:00,359.18,359.55,358.9,359.1,14851.0,346.1573,346.5139,345.8875,346.0802,14851.0
2024-02-02 14:45:00,359.13,359.41,358.57,358.84,14677.0,346.1091,346.379,345.5694,345.8296,14677.0
2024-02-02 14:50:00,358.82,358.86,358.09,358.3,20856.0,345.8104,345.8489,345.1068,345.3092,20856.0
2024-02-02 14:55:00,358.4,358.85,358.21,358.8,11389.0,345.4056,345.8393,345.2225,345.7911,11389.0
2024-02-02 15:00:00,358.75,358.75,358.15,358.24,11939.0,345.7429,345.7429,345.1647,345.2514,11939.0
2024-02-02 15:05:00,358.15,358.29,357.92,358.16,13255.0,345.1647,345.2996,344.943,345.1743,13255.0
2024-02-02 15:10:00,358.19,358.36,357.68,357.71,37679.0,345.2032,345.367,344.7117,344.7406,37679.0
2024-02-02 15:15:00,357.66,358.17,357.66,357.83,17953.0,344.6924,345.1839,344.6924,344.8563,17953.0
2024-02-02 15:20:00,357.85,358.08,357.2,357.46,22285.0,344.8755,345.0972,344.2491,344.4997,22285.0
2024-02-02 15:25:00,357.48,358.05,357.44,358.05,22703.0,344.519,345.0683,344.4804,345.0683,22703.0
2024-02-02 15:30:00,358.11,358.2,357.5,357.63,22233.0,345.1261,345.2128,344.5382,344.6635,22233.0
2024-02-02 15:35:00,357.76,357.87,357.29,357.29,25973.0,344.7888,344.8948,344.3358,344.3358,25973.0
2024-02-02 15:40:00,357.26,357.52,357.13,357.37,22923.0,344.3069,344.5575,344.1816,344.4129,22923.0
2024-02-02 15:45:00,357.37,357.59,356.92,357.11,48404.0,344.4129,344.625,343.9793,344.1624,48404.0
2024-02-02 15:50:00,357.02,357.91,357.0,357.91,44585.0,344.0756,344.9334,344.0564,344.9334,44585.0
2024-02-02 15:55:00,357.87,358.02,357.08,357.16,110979.0,344.8948,345.0394,344.1335,344.2106,110979.0
2024-02-05 09:30:00,353.66,355.55,352.13,352.63,76945.0,340.8375,342.6589,339.3629,339.8448,76945.0
2024-02-05 09:35:00,352.32,353.83,352.01,353.62,23566.0,339.546,341.0013,339.2473,340.7989,23566.0
2024-02-05 09:40:00,353.72,354.57,352.83,354.57,31737.0,340.8953,341.7145,340.0375,341.7145,31737.0
2024-02-05 09:45:00,354.32,354.52,353.38,354.25,13335.0,341.4735,341.6663,340.5676,341.4061,13335.0
2024-02-05 09:50:00,354.39,354.48,353.8,354.07,18579.0,341.541,341.6277,340.9724,341.2326,18579.0
2024-02-05 09:55:00,353.86,354.56,353.67,354.56,12668.0,341.0302,341.7048,340.8471,341.7048,12668.0
2024-02-05 10:00:00,354.56,354.57,353.31,353.39,19331.0,341.7048,341.7145,340.5001,340.5772,19331.0
2024-02-05 10:05:00,353.4,353.45,352.5,352.82,27530.0,340.5869,340.6351,339.7195,340.0279,27530.0
2024-02-05 10:10:00,352.79,353.23,352.6,352.75,27105.0,339.999,340.423,339.8159,339.9604,27105.0
2024-02-05 10:15:00,352.75,352.9,351.48,351.63,27759.0,339.9604,340.105,338.7365,338.8811,27759.0
2024-02-05 10:20:00,351.53,351.92,351.29,351.48,26861.0,338.7847,339.1605,338.5534,338.7365,26861.0
2024-02-05 10:25:00,351.61,351.81,351.5,351.69,14587.0,338.8618,339.0545,338.7558,338.9389,14587.0
2024-02-05 10:30:00,351.72,351.87,351.41,351.65,13175.0,338.9678,339.1124,338.669,338.9003,13175.0
2024-02-05 10:35:00,351.61,351.84,351.42,351.69,16916.0,338.8618,339.0834,338.6787,338.9389,16916.0
2024-02-05 10:40:00,351.75,351.77,350.91,351.24,17946.0,338.9967,339.016,338.1872,338.5052,17946.0
2024-02-05 10:45:00,351.24,351.24,350.76,350.86,23489.0,338.5052,338.5052,338.0426,338.139,23489.0
2024-02-05 10:50:00,350.86,351.32,350.78,351.23,19882.0,338.139,338.5823,338.0619,338.4956,19882.0
2024-02-05 10:55:00,351.2,351.72,351.2,351.6,11407.0,338.4666,338.9678,338.4666,338.8521,11407.0
2024-02-05 11:00:00,351.62,351.92,351.48,351.69,13899.0,338.8714,339.1605,338.7365,338.9389,13899.0
2024-02-05 11:05:00,351.75,352.25,351.73,352.19,8437.0,338.9967,339.4786,338.9774,339.4208,8437.0
2024-02-05 11:10:00,352.19,352.4,351.89,352.21,14679.0,339.4208,339.6231,339.1316,339.44,14679.0
2024-02-05 11:15:00,352.22,352.53,352.1,352.29,9468.0,339.4497,339.7484,339.334,339.5171,9468.0
2024-02-05 11:20:00,352.41,352.52,352.04,352.21,8167.0,339.6328,339.7388,339.2762,339.44,8167.0
2024-02-05 11:25:00,352.13,352.31,352.01,352.06,10613.0,339.3629,339.5364,339.2473,339.2955,10613.0
2024-02-05 11:30:00,352.15,352.56,352.15,352.37,6388.0,339.3822,339.7773,339.3822,339.5942,6388.0
2024-02-05 11:35:00,352.32,352.39,352.13,352.35,5919.0,339.546,339.6135,339.3629,339.575,5919.0
2024-02-05 11:40:00,352.36,352.36,352.0,352.21,8978.0,339.5846,339.5846,339.2376,339.44,8978.0
2024-02-05 11:45:00,352.21,352.21,352.0,352.03,9541.0,339.44,339.44,339.2376,339.2666,9541.0
2024-02-05 11:50:00,352.11,352.17,351.94,351.97,10220.0,339.3437,339.4015,339.1798,339.2087,10220.0
2024-02-05 11:55:00,351.86,352.14,351.86,351.98,6759.0,339.1027,339.3726,339.1027,339.2184,6759.0
2024-02-05 12:00:00,351.95,351.96,351.62,351.75,7945.0,339.1895,339.1991,338.8714,338.9967,7945.0
2024-02-05 12:05:00,351.75,352.05,351.75,352.05,6272.0,338.9967,339.2858,338.9967,339.2858,6272.0
2024-02-05 12:10:00,351.97,352.1,351.93,352.02,8747.0,339.2087,339.334,339.1702,339.2569,8747.0
2024-02-05 12:15:00,352.07,352.32,352.05,352.23,14030.0,339.3051,339.546,339.2858,339.4593,14030.0
2024-02-05 12:20:00,352.28,352.79,351.93,352.62,10327.0,339.5075,339.999,339.1702,339.8352,10327.0
2024-02-05 12:25:00,352.65,353.11,352.65,353.11,2992.0,339.8641,340.3074,339.8641,340.3074,2992.0
2024-02-05 12:30:00,353.22,353.38,353.21,353.29,4035.0,340.4134,340.5676,340.4038,340.4809,4035.0
2024-02-05 12:35:00,353.34,353.88,353.33,353.74,5497.0,340.5291,341.0495,340.5194,340.9146,5497.0
2024-02-05 12:40:00,353.77,353.95,353.62,353.84,11908.0,340.9435,341.1169,340.7989,341.0109,11908.0
2024-02-05 12:45:00,353.8,353.93,353.65,353.93,5198.0,340.9724,341.0977,340.8278,341.0977,5198.0
2024-02-05 12:50:00,353.95,354.04,353.78,353.79,4736.0,341.1169,341.2037,340.9531,340.9627,4736.0
2024-02-05 12:55:00,353.77,354.22,353.77,354.22,4004.0,340.9435,341.3772,340.9435,341.3772,4004.0
2024-02-05 13:00:00,354.16,354.35,353.95,354.35,8829.0,341.3193,341.5024,341.1169,341.5024,8829.0
2024-02-05 13:05:00,354.37,354.63,354.3,354.41,10313.0,341.5217,341.7723,341.4542,341.5603,10313.0
2024-02-05 13:10:00,354.38,354.59,354.26,354.53,11554.0,341.5313,341.7337,341.4157,341.6759,11554.0
2024-02-05 13:15:00,354.49,354.51,354.23,354.4,6452.0,341.6374,341.6566,341.3868,341.5506,6452.0
2024-02-05 13:20:00,354.43,354.43,354.12,354.16,8222.0,341.5795,341.5795,341.2808,341.3193,8222.0
2024-02-05 13:25:00,354.05,354.09,353.55,353.55,11382.0,341.2133,341.2519,340.7314,340.7314,11382.0
2024-02-05 13:30:00,353.58,354.04,353.56,353.95,9092.0,340.7604,341.2037,340.7411,341.1169,9092.0
2024-02-05 13:35:00,353.96,354.3,353.96,354.3,5068.0,341.1266,341.4542,341.1266,341.4542,5068.0
2024-02-05 13:40:00,354.36,354.37,354.17,354.27,3526.0,341.5121,341.5217,341.329,341.4253,3526.0
2024-02-05 13:45:00,354.35,354.71,354.35,354.54,8226.0,341.5024,341.8494,341.5024,341.6855,8226.0
2024-02-05 13:50:00,354.52,354.59,354.44,354.47,7104.0,341.6663,341.7337,341.5892,341.6181,7104.0
2024-02-05 13:55:00,354.46,354.64,354.39,354.59,3445.0,341.6084,341.7819,341.541,341.7337,3445.0
2024-02-05 14:00:00,354.64,354.64,354.41,354.64,3713.0,341.7819,341.7819,341.5603,341.7819,3713.0
2024-02-05 14:05:00,354.66,354.82,354.49,354.75,6145.0,341.8012,341.9554,341.6374,341.8879,6145.0
2024-02-05 14:10:00,354.79,355.04,354.61,354.9,10449.0,341.9265,342.1674,341.753,342.0325,10449.0
2024-02-05 14:15:00,354.9,355.04,354.86,355.0,3957.0,342.0325,342.1674,341.9939,342.1289,3957.0
2024-02-05 14:20:00,355.04,355.46,355.04,355.26,7161.0,342.1674,342.5722,342.1674,342.3794,7161.0
2024-02-05 14:25:00,355.26,355.42,355.08,355.15,7269.0,342.3794,342.5336,342.206,342.2734,7269.0
2024-02-05 14:30:00,355.22,355.64,355.16,355.59,6687.0,342.3409,342.7457,342.2831,342.6975,6687.0
2024-02-05 14:35:00,355.54,355.65,355.41,355.54,6058.0,342.6493,342.7553,342.524,342.6493,6058.0
2024-02-05 14:40:00,355.55,355.77,355.54,355.61,5070.0,342.6589,342.871,342.6493,342.7168,5070.0
2024-02-05 14:45:00,355.6,356.07,355.6,355.98,6515.0,342.7071,343.1601,342.7071,343.0733,6515.0
2024-02-05 14:50:00,355.95,355.96,355.78,355.83,9440.0,343.0444,343.0541,342.8806,342.9288,9440.0
2024-02-05 14:55:00,355.86,355.98,355.78,355.85,7412.0,342.9577,343.0733,342.8806,342.9481,7412.0
2024-02-05 15:00:00,355.84,356.01,355.8,355.84,7969.0,342.9384,343.1023,342.8999,342.9384,7969.0
2024-02-05 15:05:00,355.81,355.91,355.3,355.32,8129.0,342.9095,343.0059,342.418,342.4373,8129.0
2024-02-05 15:10:00,355.28,355.39,354.96,355.0,10067.0,342.3987,342.5047,342.0903,342.1289,10067.0
2024-02-05 15:15:00,354.97,355.3,354.92,355.04,21794.0,342.1,342.418,342.0518,342.1674,21794.0
2024-02-05 15:20:00,355.02,355.35,355.0,355.3,10560.0,342.1481,342.4662,342.1289,342.418,10560.0
2024-02-05 15:25:00,355.35,355.61,355.33,355.48,7823.0,342.4662,342.7168,342.4469,342.5915,7823.0
2024-02-05 15:30:00,355.52,355.75,355.44,355.71,10883.0,342.63,342.8517,342.5529,342.8131,10883.0
2024-02-05 15:35:00,355.7,355.8,355.14,355.17,10217.0,342.8035,342.8999,342.2638,342.2927,10217.0
2024-02-05 15:40:00,355.15,355.24,354.76,354.8,13545.0,342.2734,342.3602,341.8976,341.9361,13545.0
2024-02-05 15:45:00,354.75,355.13,354.56,354.56,17160.0,341.8879,342.2542,341.7048,341.7048,17160.0
2024-02-05 15:50:00,354.58,355.31,354.58,355.03,20607.0,341.7241,342.4276,341.7241,342.1578,20607.0
2024-02-05 15:55:00,355.07,355.69,354.95,355.11,125780.0,342.1963,342.7939,342.0807,342.2349,125780.0
2024-02-06 09:30:00,354.85,356.07,354.3,356.07,37274.0,341.9843,343.1601,341.4542,343.1601,37274.0
2024-02-06 09:35:00,356.24,357.44,356.06,356.93,13570.0,343.3239,344.4804,343.1504,343.9889,13570.0
2024-02-06 09:40:00,356.86,357.61,356.5,357.59,11525.0,343.9214,344.6442,343.5745,344.625,11525.0
2024-02-06 09:45:00,357.46,358.0,357.36,357.72,14363.0,344.4997,345.0201,344.4033,344.7503,14363.0
2024-02-06 09:50:00,357.67,357.8,357.09,357.52,40063.0,344.7021,344.8274,344.1431,344.5575,40063.0
2024-02-06 09:55:00,357.43,357.92,356.97,357.07,12227.0,344.4708,344.943,344.0274,344.1238,12227.0
2024-02-06 10:00:00,357.01,357.07,356.38,356.43,14324.0,344.066,344.1238,343.4588,343.507,14324.0
2024-02-06 10:05:00,356.49,356.65,356.1,356.47,9670.0,343.5648,343.719,343.189,343.5456,9670.0
2024-02-06 10:10:00,356.34,356.56,355.75,355.98,15558.0,343.4203,343.6323,342.8517,343.0733,15558.0
2024-02-06 10:15:00,356.05,356.29,355.85,355.88,7392.0,343.1408,343.3721,342.9481,342.977,7392.0
2024-02-06 10:20:00,355.94,355.94,355.11,355.17,8314.0,343.0348,343.0348,342.2349,342.2927,8314.0
2024-02-06 10:25:00,355.04,355.38,354.79,354.79,73886.0,342.1674,342.4951,341.9265,341.9265,73886.0
2024-02-06 10:30:00,354.92,355.14,354.79,355.09,30689.0,342.0518,342.2638,341.9265,342.2156,30689.0
2024-02-06 10:35:00,355.09,355.79,355.08,355.47,13639.0,342.2156,342.8902,342.206,342.5818,13639.0
2024-02-06 10:40:00,355.49,356.13,355.36,356.13,6355.0,342.6011,343.2179,342.4758,343.2179,6355.0
2024-02-06 10:45:00,355.97,356.5,355.79,355.8,7106.0,343.0637,343.5745,342.8902,342.8999,7106.0
2024-02-06 10:50:00,355.97,356.21,355.73,356.21,4747.0,343.0637,343.295,342.8324,343.295,4747.0
2024-02-06 10:55:00,356.2,356.44,356.04,356.12,8671.0,343.2854,343.5167,343.1312,343.2083,8671.0
2024-02-06 11:00:00,356.03,356.2,355.67,355.99,11334.0,343.1215,343.2854,342.7746,343.083,11334.0
2024-02-06 11:05:00,356.06,356.18,355.87,355.94,7067.0,343.1504,343.2661,342.9673,343.0348,7067.0
2024-02-06 11:10:00,355.86,356.31,355.86,356.0,11326.0,342.9577,343.3914,342.9577,343.0926,11326.0
2024-02-06 11:15:00,356.1,356.55,356.01,356.26,8290.0,343.189,343.6227,343.1023,343.3432,8290.0
2024-02-06 11:20:00,356.48,356.58,356.07,356.54,7204.0,343.5552,343.6516,343.1601,343.613,7204.0
2024-02-06 11:25:00,356.52,356.65,356.23,356.46,7995.0,343.5938,343.719,343.3143,343.5359,7995.0
2024-02-06 11:30:00,356.4,356.68,356.4,356.52,7446.0,343.4781,343.748,343.4781,343.5938,7446.0
2024-02-06 11:35:00,356.45,356.49,355.92,355.96,7826.0,343.5263,343.5648,343.0155,343.0541,7826.0
2024-02-06 11:40:00,355.86,355.9,355.5,355.51,10149.0,342.9577,342.9962,342.6107,342.6204,10149.0
2024-02-06 11:45:00,355.5,355.79,355.33,355.61,11982.0,342.6107,342.8902,342.4469,342.7168,11982.0
2024-02-06 11:50:00,355.63,355.64,355.27,355.39,7146.0,342.736,342.7457,342.3891,342.5047,7146.0
2024-02-06 11:55:00,355.34,355.44,355.04,355.05,15689.0,342.4565,342.5529,342.1674,342.1771,15689.0
2024-02-06 12:00:00,355.08,355.44,354.94,355.28,16110.0,342.206,342.5529,342.071,342.3987,16110.0
2024-02-06 12:05:00,355.1,355.42,355.03,355.42,6066.0,342.2252,342.5336,342.1578,342.5336,6066.0
2024-02-06 12:10:00,355.24,355.32,355.01,355.23,3651.0,342.3602,342.4373,342.1385,342.3505,3651.0
2024-02-06 12:15:00,355.17,355.49,355.17,355.37,8062.0,342.2927,342.6011,342.2927,342.4855,8062.0
2024-02-06 12:20:00,355.23,355.48,355.05,355.38,6707.0,342.3505,342.5915,342.1771,342.4951,6707.0
2024-02-06 12:25:00,355.35,355.97,355.29,355.93,11239.0,342.4662,343.0637,342.4084,343.0252,11239.0
2024-02-06 12:30:00,356.06,356.07,355.62,355.89,12233.0,343.1504,343.1601,342.7264,342.9866,12233.0
2024-02-06 12:35:00,355.66,355.75,355.36,355.48,9044.0,342.7649,342.8517,342.4758,342.5915,9044.0
2024-02-06 12:40:00,355.47,355.71,355.39,355.48,8010.0,342.5818,342.8131,342.5047,342.5915,8010.0
2024-02-06 12:45:00,355.45,355.63,355.26,355.34,8152.0,342.5626,342.736,342.3794,342.4565,8152.0
2024-02-06 12:50:00,355.38,355.52,355.25,355.27,12799.0,342.4951,342.63,342.3698,342.3891,12799.0
2024-02-06 12:55:00,355.28,355.43,355.07,355.16,17072.0,342.3987,342.5433,342.1963,342.2831,17072.0
2024-02-06 13:00:00,355.19,355.22,354.9,355.1,15136.0,342.312,342.3409,342.0325,342.2252,15136.0
2024-02-06 13:05:00,355.11,355.23,354.9,355.08,16690.0,342.2349,342.3505,342.0325,342.206,16690.0
2024-02-06 13:10:00,355.05,355.05,354.58,354.58,9469.0,342.1771,342.1771,341.7241,341.7241,9469.0
2024-02-06 13:15:00,354.51,354.81,354.5,354.58,6706.0,341.6566,341.9458,341.647,341.7241,6706.0
2024-02-06 13:20:00,354.52,354.59,354.38,354.43,6358.0,341.6663,341.7337,341.5313,341.5795,6358.0
2024-02-06 13:25:00,354.46,354.98,354.41,354.98,3304.0,341.6084,342.1096,341.5603,342.1096,3304.0
2024-02-06 13:30:00,354.98,355.12,354.81,355.08,8033.0,342.1096,342.2445,341.9458,342.206,8033.0
2024-02-06 13:35:00,355.01,355.3,355.0,355.26,7814.0,342.1385,342.418,342.1289,342.3794,7814.0
2024-02-06 13:40:00,355.17,355.3,355.08,355.3,4990.0,342.2927,342.418,342.206,342.418,4990.0
2024-02-06 13:45:00,355.28,355.36,355.06,355.1,4880.0,342.3987,342.4758,342.1867,342.2252,4880.0
2024-02-06 13:50:00,355.16,355.26,355.05,355.22,14296.0,342.2831,342.3794,342.1771,342.3409,14296.0
2024-02-06 13:55:00,355.18,355.32,355.11,355.2,7952.0,342.3023,342.4373,342.2349,342.3216,7952.0
2024-02-06 14:00:00,355.25,355.25,354.89,355.0,7256.0,342.3698,342.3698,342.0229,342.1289,7256.0
2024-02-06 14:05:00,354.95,354.95,354.39,354.49,7261.0,342.0807,342.0807,341.541,341.6374,7261.0
2024-02-06 14:10:00,354.39,354.62,354.3,354.5,8004.0,341.541,341.7626,341.4542,341.647,8004.0
2024-02-06 14:15:00,354.5,354.6,354.4,354.58,5126.0,341.647,341.7434,341.5506,341.7241,5126.0
2024-02-06 14:20:00,354.61,355.05,354.58,355.05,12859.0,341.753,342.1771,341.7241,342.1771,12859.0
2024-02-06 14:25:00,355.04,355.15,354.72,354.83,7903.0,342.1674,342.2734,341.859,341.965,7903.0
2024-02-06 14:30:00,354.84,354.87,354.72,354.79,8468.0,341.9747,342.0036,341.859,341.9265,8468.0
2024-02-06 14:35:00,354.83,354.89,354.52,354.59,6156.0,341.965,342.0229,341.6663,341.7337,6156.0
2024-02-06 14:40:00,354.59,354.81,354.48,354.73,10063.0,341.7337,341.9458,341.6277,341.8687,10063.0
2024-02-06 14:45:00,354.86,355.32,354.86,355.32,14155.0,341.9939,342.4373,341.9939,342.4373,14155.0
2024-02-06 14:50:00,355.36,355.6,355.28,355.6,4558.0,342.4758,342.7071,342.3987,342.7071,4558.0
2024-02-06 14:55:00,355.66,355.93,355.63,355.91,5072.0,342.7649,343.0252,342.736,343.0059,5072.0
2024-02-06 15:00:00,355.9,355.97,355.76,355.84,4750.0,342.9962,343.0637,342.8613,342.9384,4750.0
2024-02-06 15:05:00,355.9,356.29,355.86,356.28,12754.0,342.9962,343.3721,342.9577,343.3625,12754.0
2024-02-06 15:10:00,356.22,356.3,356.06,356.3,9273.0,343.3046,343.3817,343.1504,343.3817,9273.0
2024-02-06 15:15:00,356.27,356.35,356.02,356.11,5201.0,343.3528,343.4299,343.1119,343.1986,5201.0
2024-02-06 15:20:00,356.12,356.4,355.96,356.02,9339.0,343.2083,343.4781,343.0541,343.1119,9339.0
2024-02-06 15:25:00,355.99,356.27,355.87,355.94,7977.0,343.083,343.3528,342.9673,343.0348,7977.0
2024-02-06 15:30:00,355.9,355.98,355.67,355.89,9186.0,342.9962,343.0733,342.7746,342.9866,9186.0
2024-02-06 15:35:00,355.83,356.0,355.7,355.74,9856.0,342.9288,343.0926,342.8035,342.842,9856.0
2024-02-06 15:40:00,355.73,355.87,355.6,355.72,11946.0,342.8324,342.9673,342.7071,342.8228,11946.0
2024-02-06 15:45:00,355.71,355.84,355.44,355.64,21658.0,342.8131,342.9384,342.5529,342.7457,21658.0
2024-02-06 15:50:00,355.63,356.07,355.56,355.69,27065.0,342.736,343.1601,342.6686,342.7939,27065.0
2024-02-06 15:55:00,355.7,356.34,355.7,356.31,59258.0,342.8035,343.4203,342.8035,343.3914,59258.0
2024-02-07 09:30:00,358.48,358.73,357.72,358.43,38396.0,345.4827,345.7236,344.7503,345.4345,38396.0
2024-02-07 09:35:00,358.22,358.8,357.95,358.57,11104.0,345.2321,345.7911,344.9719,345.5694,11104.0
2024-02-07 09:40:00,358.48,359.38,358.47,359.34,45725.0,345.4827,346.3501,345.4731,346.3115,45725.0
2024-02-07 09:45:00,359.25,359.68,359.06,359.46,13021.0,346.2248,346.6392,346.0417,346.4272,13021.0
2024-02-07 09:50:00,359.59,360.15,359.06,359.31,23891.0,346.5525,347.0921,346.0417,346.2826,23891.0
2024-02-07 09:55:00,359.4,359.63,358.92,359.27,19551.0,346.3693,346.591,345.9067,346.2441,19551.0
2024-02-07 10:00:00,359.19,359.78,359.06,359.78,10915.0,346.167,346.7356,346.0417,346.7356,10915.0
2024-02-07 10:05:00,359.7,360.21,359.64,360.06,22114.0,346.6585,347.15,346.6006,347.0054,22114.0
2024-02-07 10:10:00,360.15,360.94,359.93,360.92,13647.0,347.0921,347.8535,346.8801,347.8342,13647.0
2024-02-07 10:15:00,360.87,361.36,360.71,361.21,21611.0,347.786,348.2583,347.6318,348.1137,21611.0
2024-02-07 10:20:00,361.29,361.46,360.94,361.42,13374.0,348.1908,348.3547,347.8535,348.3161,13374.0
2024-02-07 10:25:00,361.42,362.21,361.32,362.06,16254.0,348.3161,349.0775,348.2197,348.9329,16254.0
2024-02-07 10:30:00,362.06,362.11,361.71,361.78,17426.0,348.9329,348.9811,348.5956,348.663,17426.0
2024-02-07 10:35:00,361.88,361.89,360.89,361.19,12131.0,348.7594,348.7691,347.8053,348.0944,12131.0
2024-02-07 10:40:00,361.18,361.33,360.81,361.13,13486.0,348.0848,348.2294,347.7282,348.0366,13486.0
2024-02-07 10:45:00,361.14,361.39,360.98,361.38,10490.0,348.0463,348.2872,347.8921,348.2776,10490.0
2024-02-07 10:50:00,361.18,361.5,361.05,361.19,11182.0,348.0848,348.3932,347.9595,348.0944,11182.0
2024-02-07 10:55:00,361.13,361.69,360.86,361.69,22048.0,348.0366,348.5763,347.7764,348.5763,22048.0
2024-02-07 11:00:00,361.62,362.04,361.17,361.36,20219.0,348.5089,348.9136,348.0752,348.2583,20219.0
2024-02-07 11:05:00,361.3,361.75,361.03,361.75,9842.0,348.2005,348.6341,347.9402,348.6341,9842.0
2024-02-07 11:10:00,361.8,361.82,361.3,361.75,13112.0,348.6823,348.7016,348.2005,348.6341,13112.0
2024-02-07 11:15:00,361.76,361.97,361.58,361.88,8501.0,348.6438,348.8462,348.4703,348.7594,8501.0
2024-02-07 11:20:00,361.73,361.8,361.51,361.79,7756.0,348.6149,348.6823,348.4028,348.6727,7756.0
2024-02-07 11:25:00,361.78,362.2,361.74,361.86,14077.0,348.663,349.0678,348.6245,348.7401,14077.0
2024-02-07 11:30:00,361.9,362.24,361.88,362.24,6931.0,348.7787,349.1064,348.7594,349.1064,6931.0
2024-02-07 11:35:00,362.23,362.26,362.03,362.17,5155.0,349.0967,349.1256,348.904,349.0389,5155.0
2024-02-07 11:40:00,362.18,362.39,362.12,362.29,6443.0,349.0485,349.2509,348.9907,349.1546,6443.0
2024-02-07 11:45:00,362.28,362.41,361.75,361.9,16829.0,349.1449,349.2702,348.6341,348.7787,16829.0
2024-02-07 11:50:00,362.04,362.14,361.72,362.02,10713.0,348.9136,349.01,348.6052,348.8943,10713.0
2024-02-07 11:55:00,362.08,362.36,362.07,362.14,7326.0,348.9522,349.222,348.9425,349.01,7326.0
2024-02-07 12:00:00,362.2,362.32,362.12,362.32,5189.0,349.0678,349.1835,348.9907,349.1835,5189.0
2024-02-07 12:05:00,362.32,362.36,362.13,362.32,15387.0,349.1835,349.222,349.0004,349.1835,15387.0
2024-02-07 12:10:00,362.3,362.56,362.13,362.56,11570.0,349.1642,349.4148,349.0004,349.4148,11570.0
2024-02-07 12:15:00,362.56,362.65,362.35,362.48,11306.0,349.4148,349.5015,349.2124,349.3377,11306.0
2024-02-07 12:20:00,362.5,362.5,362.25,362.46,8815.0,349.3569,349.3569,349.116,349.3184,8815.0
2024-02-07 12:25:00,362.47,362.78,362.39,362.57,8951.0,349.328,349.6268,349.2509,349.4244,8951.0
2024-02-07 12:30:00,362.58,363.05,362.49,363.04,20394.0,349.434,349.887,349.3473,349.8774,20394.0
2024-02-07 12:35:00,362.97,363.2,362.62,362.62,19295.0,349.8099,350.0316,349.4726,349.4726,19295.0
2024-02-07 12:40:00,362.53,362.79,362.42,362.75,16589.0,349.3859,349.6364,349.2798,349.5979,16589.0
2024-02-07 12:45:00,362.66,362.96,362.6,362.94,4755.0,349.5111,349.8003,349.4533,349.781,4755.0
2024-02-07 12:50:00,362.97,363.18,362.75,362.77,16115.0,349.8099,350.0123,349.5979,349.6172,16115.0
2024-02-07 12:55:00,362.88,362.88,362.44,362.65,10410.0,349.7232,349.7232,349.2991,349.5015,10410.0
2024-02-07 13:00:00,362.7,363.49,362.68,362.97,16095.0,349.5497,350.3111,349.5304,349.8099,16095.0
2024-02-07 13:05:00,363.04,363.15,362.72,363.05,10572.0,349.8774,349.9834,349.569,349.887,10572.0
2024-02-07 13:10:00,363.13,363.58,363.13,363.42,18303.0,349.9641,350.3978,349.9641,350.2436,18303.0
2024-02-07 13:15:00,363.4,363.56,363.14,363.27,12004.0,350.2243,350.3785,349.9737,350.099,12004.0
2024-02-07 13:20:00,363.22,363.31,363.09,363.24,8239.0,350.0508,350.1376,349.9256,350.0701,8239.0
2024-02-07 13:25:00,363.15,363.31,363.06,363.31,5739.0,349.9834,350.1376,349.8966,350.1376,5739.0
2024-02-07 13:30:00,363.28,363.6,363.12,363.33,8271.0,350.1087,350.4171,349.9545,350.1569,8271.0
2024-02-07 13:35:00,363.2,363.25,362.96,363.14,11867.0,350.0316,350.0798,349.8003,349.9737,11867.0
2024-02-07 13:40:00,363.18,363.18,362.75,363.11,10372.0,350.0123,350.0123,349.5979,349.9448,10372.0
2024-02-07 13:45:00,363.11,363.11,362.92,363.1,5702.0,349.9448,349.9448,349.7617,349.9352,5702.0
2024-02-07 13:50:00,363.03,363.24,362.9,363.08,12862.0,349.8677,350.0701,349.7424,349.9159,12862.0
2024-02-07 13:55:00,363.08,363.15,362.75,362.83,8949.0,349.9159,349.9834,349.5979,349.675,8949.0
2024-02-07 14:00:00,362.84,362.96,362.71,362.91,9270.0,349.6846,349.8003,349.5593,349.7521,9270.0
2024-02-07 14:05:00,362.93,363.0,362.83,362.87,8124.0,349.7714,349.8388,349.675,349.7135,8124.0
2024-02-07 14:10:00,362.92,363.18,362.84,363.05,21313.0,349.7617,350.0123,349.6846,349.887,21313.0
2024-02-07 14:15:00,363.05,363.23,362.82,362.9,13484.0,349.887,350.0605,349.6653,349.7424,13484.0
2024-02-07 14:20:00,362.92,363.18,362.86,363.06,6763.0,349.7617,350.0123,349.7039,349.8966,6763.0
2024-02-07 14:25:00,363.1,363.12,363.0,363.04,10904.0,349.9352,349.9545,349.8388,349.8774,10904.0
2024-02-07 14:30:00,363.07,363.25,363.02,363.15,13401.0,349.9063,350.0798,349.8581,349.9834,13401.0
2024-02-07 14:35:00,363.12,363.19,362.89,363.11,13061.0,349.9545,350.0219,349.7328,349.9448,13061.0
2024-02-07 14:40:00,363.11,363.28,363.03,363.13,7133.0,349.9448,350.1087,349.8677,349.9641,7133.0
2024-02-07 14:45:00,363.09,363.57,363.08,363.4,9362.0,349.9256,350.3881,349.9159,350.2243,9362.0
2024-02-07 14:50:00,363.41,363.55,363.36,363.52,7322.0,350.234,350.3689,350.1858,350.34,7322.0
2024-02-07 14:55:00,363.47,363.53,363.41,363.51,7271.0,350.2918,350.3496,350.234,350.3303,7271.0
2024-02-07 15:00:00,363.46,363.63,363.32,363.39,11824.0,350.2821,350.446,350.1472,350.2147,11824.0
2024-02-07 15:05:00,363.38,363.46,363.29,363.38,12978.0,350.205,350.2821,350.1183,350.205,12978.0
2024-02-07 15:10:00,363.38,363.42,363.19,363.24,10278.0,350.205,350.2436,350.0219,350.0701,10278.0
2024-02-07 15:15:00,363.17,363.27,363.0,363.2,14353.0,350.0027,350.099,349.8388,350.0316,14353.0
2024-02-07 15:20:00,363.21,363.47,363.11,363.45,15786.0,350.0412,350.2918,349.9448,350.2725,15786.0
2024-02-07 15:25:00,363.38,363.73,363.3,363.57,15554.0,350.205,350.5423,350.1279,350.3881,15554.0
2024-02-07 15:30:00,363.6,363.6,363.03,363.03,13226.0,350.4171,350.4171,349.8677,349.8677,13226.0
2024-02-07 15:35:00,363.05,363.25,362.87,363.13,14545.0,349.887,350.0798,349.7135,349.9641,14545.0
2024-02-07 15:40:00,363.14,363.19,362.99,363.08,19432.0,349.9737,350.0219,349.8292,349.9159,19432.0
2024-02-07 15:45:00,363.08,363.33,363.04,363.21,29210.0,349.9159,350.1569,349.8774,350.0412,29210.0
2024-02-07 15:50:00,363.2,363.31,362.67,362.68,47586.0,350.0316,350.1376,349.5208,349.5304,47586.0
2024-02-07 15:55:00,362.71,363.09,362.56,362.71,119502.0,349.5593,349.9256,349.4148,349.5593,119502.0
2024-02-08 09:30:00,362.86,365.45,362.21,364.37,54141.0,349.7039,352.2,349.0775,351.1591,54141.0
2024-02-08 09:35:00,363.75,364.27,363.04,363.63,8748.0,350.5616,351.0628,349.8774,350.446,8748.0
2024-02-08 09:40:00,363.96,364.37,363.85,364.33,5678.0,350.764,351.1591,350.658,351.1206,5678.0
2024-02-08 09:45:00,364.34,364.82,363.93,364.14,22510.0,351.1302,351.5928,350.7351,350.9375,22510.0
2024-02-08 09:50:00,364.02,364.12,363.28,363.79,8412.0,350.8218,350.9182,350.1087,350.6002,8412.0
2024-02-08 09:55:00,363.77,364.73,363.6,364.5,16111.0,350.5809,351.5061,350.4171,351.2844,16111.0
2024-02-08 10:00:00,364.44,364.69,364.22,364.4,28636.0,351.2266,351.4675,351.0146,351.1881,28636.0
2024-02-08 10:05:00,364.48,365.49,364.24,365.45,28000.0,351.2652,352.2385,351.0339,352.2,28000.0
2024-02-08 10:10:00,365.34,365.65,364.89,364.96,22298.0,352.094,352.3927,351.6603,351.7278,22298.0
2024-02-08 10:15:00,364.98,365.16,364.47,365.0,15677.0,351.747,351.9205,351.2555,351.7663,15677.0
2024-02-08 10:20:00,365.07,365.07,364.55,364.88,14661.0,351.8338,351.8338,351.3326,351.6507,14661.0
2024-02-08 10:25:00,364.78,364.87,364.29,364.56,15074.0,351.5543,351.641,351.082,351.3423,15074.0
2024-02-08 10:30:00,364.5,364.7,364.17,364.24,15268.0,351.2844,351.4772,350.9664,351.0339,15268.0
2024-02-08 10:35:00,364.28,364.29,363.76,364.02,18854.0,351.0724,351.082,350.5713,350.8218,18854.0
2024-02-08 10:40:00,363.92,364.25,363.74,364.25,14276.0,350.7255,351.0435,350.552,351.0435,14276.0
2024-02-08 10:45:00,364.25,364.45,364.05,364.34,9460.0,351.0435,351.2362,350.8507,351.1302,9460.0
2024-02-08 10:50:00,364.37,364.45,363.78,363.79,15869.0,351.1591,351.2362,350.5905,350.6002,15869.0
2024-02-08 10:55:00,363.79,363.91,363.5,363.77,27690.0,350.6002,350.7158,350.3207,350.5809,27690.0
2024-02-08 11:00:00,363.69,363.87,363.36,363.72,14867.0,350.5038,350.6773,350.1858,350.5327,14867.0
2024-02-08 11:05:00,363.62,363.67,363.44,363.44,5806.0,350.4363,350.4845,350.2629,350.2629,5806.0
2024-02-08 11:10:00,363.44,363.46,362.95,363.07,9530.0,350.2629,350.2821,349.7906,349.9063,9530.0
2024-02-08 11:15:00,363.0,363.06,362.56,362.71,13688.0,349.8388,349.8966,349.4148,349.5593,13688.0
2024-02-08 11:20:00,362.65,362.94,362.29,362.63,11239.0,349.5015,349.781,349.1546,349.4822,11239.0
2024-02-08 11:25:00,362.61,362.85,362.44,362.6,11051.0,349.463,349.6943,349.2991,349.4533,11051.0
2024-02-08 11:30:00,362.55,362.59,362.16,362.43,16610.0,349.4051,349.4437,349.0293,349.2895,16610.0
2024-02-08 11:35:00,362.42,362.45,362.2,362.31,11057.0,349.2798,349.3088,349.0678,349.1738,11057.0
2024-02-08 11:40:00,362.27,362.42,362.04,362.1,6206.0,349.1353,349.2798,348.9136,348.9714,6206.0
2024-02-08 11:45:00,362.0,362.36,361.95,362.34,16144.0,348.8751,349.222,348.8269,349.2027,16144.0
2024-02-08 11:50:00,362.35,362.42,362.21,362.4,8920.0,349.2124,349.2798,349.0775,349.2606,8920.0
2024-02-08 11:55:00,362.42,362.75,362.41,362.65,12214.0,349.2798,349.5979,349.2702,349.5015,12214.0
2024-02-08 12:00:00,362.8,362.89,362.59,362.67,16618.0,349.6461,349.7328,349.4437,349.5208,16618.0
2024-02-08 12:05:00,362.62,362.72,362.47,362.69,14192.0,349.4726,349.569,349.328,349.5401,14192.0
2024-02-08 12:10:00,362.68,362.7,362.56,362.63,9419.0,349.5304,349.5497,349.4148,349.4822,9419.0
2024-02-08 12:15:00,362.63,362.83,362.62,362.81,6558.0,349.4822,349.675,349.4726,349.6557,6558.0
2024-02-08 12:20:00,362.75,362.82,362.64,362.75,9051.0,349.5979,349.6653,349.4919,349.5979,9051.0
2024-02-08 12:25:00,362.74,363.1,362.66,362.9,10455.0,349.5882,349.9352,349.5111,349.7424,10455.0
2024-02-08 12:30:00,362.9,363.0,362.54,362.63,11078.0,349.7424,349.8388,349.3955,349.4822,11078.0
2024-02-08 12:35:00,362.7,362.73,362.5,362.69,11485.0,349.5497,349.5786,349.3569,349.5401,11485.0
2024-02-08 12:40:00,362.78,362.78,362.44,362.51,9019.0,349.6268,349.6268,349.2991,349.3666,9019.0
2024-02-08 12:45:00,362.51,362.52,362.31,362.34,4436.0,349.3666,349.3762,349.1738,349.2027,4436.0
2024-02-08 12:50:00,362.24,362.35,362.02,362.25,10746.0,349.1064,349.2124,348.8943,349.116,10746.0
2024-02-08 12:55:00,362.18,362.32,362.03,362.03,8850.0,349.0485,349.1835,348.904,348.904,8850.0
2024-02-08 13:00:00,362.01,362.69,361.98,362.69,6714.0,348.8847,349.5401,348.8558,349.5401,6714.0
2024-02-08 13:05:00,362.69,362.73,362.46,362.61,11161.0,349.5401,349.5786,349.3184,349.463,11161.0
2024-02-08 13:10:00,362.63,362.73,362.39,362.56,7821.0,349.4822,349.5786,349.2509,349.4148,7821.0
2024-02-08 13:15:00,362.52,362.59,362.26,362.38,3132.0,349.3762,349.4437,349.1256,349.2413,3132.0
2024-02-08 13:20:00,362.29,362.5,362.19,362.19,9421.0,349.1546,349.3569,349.0582,349.0582,9421.0
2024-02-08 13:25:00,362.25,362.28,361.8,362.0,15308.0,349.116,349.1449,348.6823,348.8751,15308.0
2024-02-08 13:30:00,361.96,362.0,361.64,361.88,7764.0,348.8365,348.8751,348.5281,348.7594,7764.0
2024-02-08 13:35:00,361.92,362.21,361.86,362.01,6765.0,348.798,349.0775,348.7401,348.8847,6765.0
2024-02-08 13:40:00,362.01,362.01,361.71,361.83,9688.0,348.8847,348.8847,348.5956,348.7112,9688.0
2024-02-08 13:45:00,361.72,362.18,361.72,362.17,3216.0,348.6052,349.0485,348.6052,349.0389,3216.0
2024-02-08 13:50:00,362.05,362.34,362.05,362.3,8849.0,348.9233,349.2027,348.9233,349.1642,8849.0
2024-02-08 13:55:00,362.19,362.76,362.19,362.76,6434.0,349.0582,349.6075,349.0582,349.6075,6434.0
2024-02-08 14:00:00,362.8,363.01,362.7,363.01,8579.0,349.6461,349.8485,349.5497,349.8485,8579.0
2024-02-08 14:05:00,362.94,362.99,362.75,362.77,8719.0,349.781,349.8292,349.5979,349.6172,8719.0
2024-02-08 14:10:00,362.75,363.11,362.73,362.98,9414.0,349.5979,349.9448,349.5786,349.8195,9414.0
2024-02-08 14:15:00,362.95,363.09,362.84,362.85,5810.0,349.7906,349.9256,349.6846,349.6943,5810.0
2024-02-08 14:20:00,362.82,362.88,362.71,362.72,3200.0,349.6653,349.7232,349.5593,349.569,3200.0
2024-02-08 14:25:00,362.72,363.05,362.71,362.96,8050.0,349.569,349.887,349.5593,349.8003,8050.0
2024-02-08 14:30:00,362.95,363.02,362.85,362.96,9965.0,349.7906,349.8581,349.6943,349.8003,9965.0
2024-02-08 14:35:00,362.89,363.18,362.78,363.16,5713.0,349.7328,350.0123,349.6268,349.993,5713.0
2024-02-08 14:40:00,363.09,363.33,363.08,363.29,6206.0,349.9256,350.1569,349.9159,350.1183,6206.0
2024-02-08 14:45:00,363.24,363.28,363.06,363.19,9493.0,350.0701,350.1087,349.8966,350.0219,9493.0
2024-02-08 14:50:00,363.09,363.49,363.09,363.39,13847.0,349.9256,350.3111,349.9256,350.2147,13847.0
2024-02-08 14:55:00,363.4,363.47,363.23,363.32,13878.0,350.2243,350.2918,350.0605,350.1472,13878.0
2024-02-08 15:00:00,363.37,363.42,363.19,363.38,14994.0,350.1954,350.2436,350.0219,350.205,14994.0
2024-02-08 15:05:00,363.36,363.44,363.26,363.34,14770.0,350.1858,350.2629,350.0894,350.1665,14770.0
2024-02-08 15:10:00,363.38,363.55,363.35,363.45,14119.0,350.205,350.3689,350.1761,350.2725,14119.0
2024-02-08 15:15:00,363.46,363.78,363.46,363.77,11812.0,350.2821,350.5905,350.2821,350.5809,11812.0
2024-02-08 15:20:00,363.73,363.8,363.67,363.7,12972.0,350.5423,350.6098,350.4845,350.5134,12972.0
2024-02-08 15:25:00,363.69,363.76,363.55,363.57,14008.0,350.5038,350.5713,350.3689,350.3881,14008.0
2024-02-08 15:30:00,363.56,363.66,363.45,363.46,5762.0,350.3785,350.4749,350.2725,350.2821,5762.0
2024-02-08 15:35:00,363.43,363.43,363.1,363.3,11604.0,350.2532,350.2532,349.9352,350.1279,11604.0
2024-02-08 15:40:00,363.32,363.53,363.27,363.33,18399.0,350.1472,350.3496,350.099,350.1569,18399.0
2024-02-08 15:45:00,363.33,363.4,363.03,363.04,18170.0,350.1569,350.2243,349.8677,349.8774,18170.0
2024-02-08 15:50:00,363.06,363.42,362.9,362.9,30975.0,349.8966,350.2436,349.7424,349.7424,30975.0
2024-02-08 15:55:00,362.87,363.88,362.87,363.82,98166.0,349.7135,350.6869,349.7135,350.6291,98166.0
2024-02-09 09:30:00,364.13,364.43,363.41,363.73,42225.0,350.9278,351.217,350.234,350.5423,42225.0
2024-02-09 09:35:00,363.75,364.15,362.37,362.57,10899.0,350.5616,350.9471,349.2317,349.4244,10899.0
2024-02-09 09:40:00,362.57,362.72,362.11,362.37,14415.0,349.4244,349.569,348.9811,349.2317,14415.0
2024-02-09 09:45:00,362.36,362.54,361.23,361.57,14972.0,349.222,349.3955,348.133,348.4607,14972.0
2024-02-09 09:50:00,361.65,362.08,361.37,361.98,8747.0,348.5378,348.9522,348.2679,348.8558,8747.0
2024-02-09 09:55:00,361.98,362.82,361.96,362.51,11225.0,348.8558,349.6653,348.8365,349.3666,11225.0
2024-02-09 10:00:00,362.73,362.88,362.26,362.87,10243.0,349.5786,349.7232,349.1256,349.7135,10243.0
2024-02-09 10:05:00,362.81,362.95,362.26,362.49,9648.0,349.6557,349.7906,349.1256,349.3473,9648.0
2024-02-09 10:10:00,362.22,362.33,361.99,362.08,10083.0,349.0871,349.1931,348.8654,348.9522,10083.0
2024-02-09 10:15:00,362.16,362.28,361.81,362.06,11194.0,349.0293,349.1449,348.692,348.9329,11194.0
2024-02-09 10:20:00,362.04,362.08,361.62,361.83,7585.0,348.9136,348.9522,348.5089,348.7112,7585.0
2024-02-09 10:25:00,361.81,361.91,361.5,361.6,11536.0,348.692,348.7883,348.3932,348.4896,11536.0
2024-02-09 10:30:00,361.72,362.17,361.72,362.1,8558.0,348.6052,349.0389,348.6052,348.9714,8558.0
2024-02-09 10:35:00,362.14,362.78,361.99,362.62,18968.0,349.01,349.6268,348.8654,349.4726,18968.0
2024-02-09 10:40:00,362.57,362.74,362.09,362.18,17337.0,349.4244,349.5882,348.9618,349.0485,17337.0
2024-02-09 10:45:00,362.31,362.67,362.28,362.53,10330.0,349.1738,349.5208,349.1449,349.3859,10330.0
2024-02-09 10:50:00,362.62,362.64,362.31,362.45,5555.0,349.4726,349.4919,349.1738,349.3088,5555.0
2024-02-09 10:55:00,362.39,362.45,361.99,362.36,7241.0,349.2509,349.3088,348.8654,349.222,7241.0
2024-02-09 11:00:00,362.36,362.57,362.12,362.49,5991.0,349.222,349.4244,348.9907,349.3473,5991.0
2024-02-09 11:05:00,362.57,362.57,361.97,362.09,5897.0,349.4244,349.4244,348.8462,348.9618,5897.0
2024-02-09 11:10:00,362.08,362.12,361.83,361.84,4210.0,348.9522,348.9907,348.7112,348.7209,4210.0
2024-02-09 11:15:00,361.79,361.84,361.54,361.54,8220.0,348.6727,348.7209,348.4318,348.4318,8220.0
2024-02-09 11:20:00,361.5,361.58,361.25,361.33,6961.0,348.3932,348.4703,348.1523,348.2294,6961.0
2024-02-09 11:25:00,361.25,361.46,361.18,361.36,10172.0,348.1523,348.3547,348.0848,348.2583,10172.0
2024-02-09 11:30:00,361.49,361.5,361.18,361.24,3262.0,348.3836,348.3932,348.0848,348.1426,3262.0
2024-02-09 11:35:00,361.23,361.54,361.12,361.51,9514.0,348.133,348.4318,348.027,348.4028,9514.0
2024-02-09 11:40:00,361.5,361.58,361.18,361.3,5589.0,348.3932,348.4703,348.0848,348.2005,5589.0
2024-02-09 11:45:00,361.32,361.49,361.23,361.38,6985.0,348.2197,348.3836,348.133,348.2776,6985.0
2024-02-09 11:50:00,361.36,361.39,360.8,361.09,8664.0,348.2583,348.2872,347.7186,347.9981,8664.0
2024-02-09 11:55:00,360.98,361.35,360.97,361.17,10770.0,347.8921,348.2486,347.8824,348.0752,10770.0
2024-02-09 12:00:00,361.23,361.38,361.1,361.23,9702.0,348.133,348.2776,348.0077,348.133,9702.0
2024-02-09 12:05:00,361.32,361.32,361.11,361.18,7653.0,348.2197,348.2197,348.0173,348.0848,7653.0
2024-02-09 12:10:00,361.24,361.43,361.19,361.43,3314.0,348.1426,348.3257,348.0944,348.3257,3314.0
2024-02-09 12:15:00,361.4,361.61,361.32,361.44,4508.0,348.2968,348.4992,348.2197,348.3354,4508.0
2024-02-09 12:20:00,361.44,361.8,361.44,361.8,30972.0,348.3354,348.6823,348.3354,348.6823,30972.0
2024-02-09 12:25:00,361.89,362.52,361.89,362.49,6239.0,348.7691,349.3762,348.7691,349.3473,6239.0
2024-02-09 12:30:00,362.53,362.71,362.18,362.27,11554.0,349.3859,349.5593,349.0485,349.1353,11554.0
2024-02-09 12:35:00,362.27,362.53,362.05,362.3,15982.0,349.1353,349.3859,348.9233,349.1642,15982.0
2024-02-09 12:40:00,362.31,362.4,362.06,362.19,15750.0,349.1738,349.2606,348.9329,349.0582,15750.0
2024-02-09 12:45:00,362.19,362.47,362.17,362.47,12115.0,349.0582,349.328,349.0389,349.328,12115.0
2024-02-09 12:50:00,362.47,362.47,362.11,362.17,7632.0,349.328,349.328,348.9811,349.0389,7632.0
2024-02-09 12:55:00,362.13,362.48,362.12,362.48,2356.0,349.0004,349.3377,348.9907,349.3377,2356.0
2024-02-09 13:00:00,362.48,362.63,362.45,362.56,6267.0,349.3377,349.4822,349.3088,349.4148,6267.0
2024-02-09 13:05:00,362.54,362.71,362.38,362.71,13854.0,349.3955,349.5593,349.2413,349.5593,13854.0
2024-02-09 13:10:00,362.75,362.91,362.68,362.82,7345.0,349.5979,349.7521,349.5304,349.6653,7345.0
2024-02-09 13:15:00,362.86,362.92,362.63,362.75,3599.0,349.7039,349.7617,349.4822,349.5979,3599.0
2024-02-09 13:20:00,362.81,362.94,362.75,362.89,4459.0,349.6557,349.781,349.5979,349.7328,4459.0
2024-02-09 13:25:00,362.94,363.07,362.84,362.99,5078.0,349.781,349.9063,349.6846,349.8292,5078.0
2024-02-09 13:30:00,363.07,363.13,362.77,362.77,9381.0,349.9063,349.9641,349.6172,349.6172,9381.0
2024-02-09 13:35:00,362.77,363.06,362.66,362.9,4497.0,349.6172,349.8966,349.5111,349.7424,4497.0
2024-02-09 13:40:00,362.92,362.98,362.73,362.86,4273.0,349.7617,349.8195,349.5786,349.7039,4273.0
2024-02-09 13:45:00,362.87,362.98,362.75,362.91,7332.0,349.7135,349.8195,349.5979,349.7521,7332.0
2024-02-09 13:50:00,362.91,362.91,362.55,362.55,14529.0,349.7521,349.7521,349.4051,349.4051,14529.0
2024-02-09 13:55:00,362.57,362.66,362.49,362.6,11283.0,349.4244,349.5111,349.3473,349.4533,11283.0
2024-02-09 14:00:00,362.62,362.99,362.62,362.99,6780.0,349.4726,349.8292,349.4726,349.8292,6780.0
2024-02-09 14:05:00,363.01,363.06,362.65,362.67,11380.0,349.8485,349.8966,349.5015,349.5208,11380.0
2024-02-09 14:10:00,362.64,363.03,362.64,362.99,5506.0,349.4919,349.8677,349.4919,349.8292,5506.0
2024-02-09 14:15:00,363.03,363.18,362.92,363.1,9749.0,349.8677,350.0123,349.7617,349.9352,9749.0
2024-02-09 14:20:00,363.1,363.38,363.05,363.05,7147.0,349.9352,350.205,349.887,349.887,7147.0
2024-02-09 14:25:00,363.17,363.36,363.07,363.07,5642.0,350.0027,350.1858,349.9063,349.9063,5642.0
2024-02-09 14:30:00,363.16,363.48,363.16,363.43,5703.0,349.993,350.3014,349.993,350.2532,5703.0
2024-02-09 14:35:00,363.38,363.56,363.32,363.56,3681.0,350.205,350.3785,350.1472,350.3785,3681.0
2024-02-09 14:40:00,363.62,363.99,363.62,363.94,6115.0,350.4363,350.7929,350.4363,350.7447,6115.0
2024-02-09 14:45:00,363.95,363.96,363.55,363.61,6855.0,350.7544,350.764,350.3689,350.4267,6855.0
2024-02-09 14:50:00,363.66,363.87,363.63,363.69,4255.0,350.4749,350.6773,350.446,350.5038,4255.0
2024-02-09 14:55:00,363.65,363.87,363.64,363.67,14330.0,350.4652,350.6773,350.4556,350.4845,14330.0
2024-02-09 15:00:00,363.65,363.69,363.31,363.33,15348.0,350.4652,350.5038,350.1376,350.1569,15348.0
2024-02-09 15:05:00,363.28,363.58,363.13,363.56,10379.0,350.1087,350.3978,349.9641,350.3785,10379.0
2024-02-09 15:10:00,363.6,363.71,363.2,363.27,17644.0,350.4171,350.5231,350.0316,350.099,17644.0
2024-02-09 15:15:00,363.22,363.38,363.09,363.3,7225.0,350.0508,350.205,349.9256,350.1279,7225.0
2024-02-09 15:20:00,363.32,363.32,363.11,363.16,6670.0,350.1472,350.1472,349.9448,349.993,6670.0
2024-02-09 15:25:00,363.2,363.2,362.96,363.18,6186.0,350.0316,350.0316,349.8003,350.0123,6186.0
2024-02-09 15:30:00,363.15,363.17,362.76,362.79,9084.0,349.9834,350.0027,349.6075,349.6364,9084.0
2024-02-09 15:35:00,362.76,362.91,362.69,362.87,15864.0,349.6075,349.7521,349.5401,349.7135,15864.0
2024-02-09 15:40:00,362.87,362.99,362.7,362.75,10081.0,349.7135,349.8292,349.5497,349.5979,10081.0
2024-02-09 15:45:00,362.74,362.84,362.62,362.62,18483.0,349.5882,349.6846,349.4726,349.4726,18483.0
2024-02-09 15:50:00,362.63,363.29,362.59,363.29,38718.0,349.4822,350.1183,349.4437,350.1183,38718.0
2024-02-09 15:55:00,363.35,363.56,363.01,363.13,99624.0,350.1761,350.3785,349.8485,349.9641,99624.0
2024-02-12 09:30:00,364.22,366.35,364.05,364.51,71233.0,351.0146,353.0674,350.8507,351.2941,71233.0
2024-02-12 09:35:00,364.67,366.23,364.66,365.85,17444.0,351.4483,352.9517,351.4386,352.5855,17444.0
2024-02-12 09:40:00,365.86,365.86,364.65,365.18,16964.0,352.5951,352.5951,351.429,351.9398,16964.0
2024-02-12 09:45:00,365.04,365.76,365.02,365.6,12758.0,351.8049,352.4987,351.7856,352.3445,12758.0
2024-02-12 09:50:00,365.47,366.41,365.47,366.25,18052.0,352.2193,353.1252,352.2193,352.971,18052.0
2024-02-12 09:55:00,366.24,366.73,366.05,366.43,24131.0,352.9613,353.4336,352.7782,353.1445,24131.0
2024-02-12 10:00:00,366.51,366.65,365.41,365.42,30482.0,353.2216,353.3565,352.1614,352.1711,30482.0
2024-02-12 10:05:00,365.52,365.83,365.28,365.52,12300.0,352.2674,352.5662,352.0362,352.2674,12300.0
2024-02-12 10:10:00,365.53,366.5,365.45,366.31,12238.0,352.2771,353.2119,352.2,353.0288,12238.0
2024-02-12 10:15:00,366.28,366.57,365.69,366.57,13668.0,352.9999,353.2794,352.4313,353.2794,13668.0
2024-02-12 10:20:00,366.61,366.84,366.35,366.64,17277.0,353.3179,353.5396,353.0674,353.3468,17277.0
2024-02-12 10:25:00,366.62,367.09,366.48,366.83,16960.0,353.3276,353.7805,353.1926,353.53,16960.0
2024-02-12 10:30:00,366.99,367.8,366.98,367.68,30509.0,353.6842,354.4648,353.6745,354.3491,30509.0
2024-02-12 10:35:00,367.7,367.76,367.32,367.48,18848.0,354.3684,354.4262,354.0022,354.1564,18848.0
2024-02-12 10:40:00,367.53,367.81,367.2,367.54,14089.0,354.2046,354.4744,353.8865,354.2142,14089.0
2024-02-12 10:45:00,367.56,367.7,367.2,367.21,16297.0,354.2335,354.3684,353.8865,353.8962,16297.0
2024-02-12 10:50:00,367.24,367.4,367.15,367.22,14990.0,353.9251,354.0793,353.8384,353.9058,14990.0
2024-02-12 10:55:00,367.26,367.78,367.25,367.77,13068.0,353.9444,354.4455,353.9347,354.4359,13068.0
2024-02-12 11:00:00,367.71,367.78,367.37,367.69,13094.0,354.378,354.4455,354.0504,354.3588,13094.0
2024-02-12 11:05:00,367.67,368.72,367.67,368.39,31887.0,354.3395,355.3514,354.3395,355.0334,31887.0
2024-02-12 11:10:00,368.38,368.59,368.02,368.22,14660.0,355.0238,355.2261,354.6768,354.8696,14660.0
2024-02-12 11:15:00,368.2,368.72,368.13,368.15,24883.0,354.8503,355.3514,354.7828,354.8021,24883.0
2024-02-12 11:20:00,368.09,368.15,367.74,367.95,14983.0,354.7443,354.8021,354.407,354.6093,14983.0
2024-02-12 11:25:00,367.94,368.13,367.79,368.13,11996.0,354.5997,354.7828,354.4551,354.7828,11996.0
2024-02-12 11:30:00,368.13,368.59,368.13,368.5,10411.0,354.7828,355.2261,354.7828,355.1394,10411.0
2024-02-12 11:35:00,368.49,368.51,367.97,368.07,9471.0,355.1298,355.149,354.6286,354.725,9471.0
2024-02-12 11:40:00,368.12,368.2,367.89,367.98,3414.0,354.7732,354.8503,354.5515,354.6383,3414.0
2024-02-12 11:45:00,368.04,368.05,367.54,367.71,7425.0,354.6961,354.7057,354.2142,354.378,7425.0
2024-02-12 11:50:00,367.65,367.75,367.59,367.63,3481.0,354.3202,354.4166,354.2624,354.3009,3481.0
2024-02-12 11:55:00,367.63,367.66,367.45,367.65,23044.0,354.3009,354.3299,354.1275,354.3202,23044.0
2024-02-12 12:00:00,367.66,367.81,367.2,367.81,20179.0,354.3299,354.4744,353.8865,354.4744,20179.0
2024-02-12 12:05:00,367.77,368.22,367.77,368.05,12970.0,354.4359,354.8696,354.4359,354.7057,12970.0
2024-02-12 12:10:00,368.06,368.15,367.71,368.05,8904.0,354.7154,354.8021,354.378,354.7057,8904.0
2024-02-12 12:15:00,367.82,367.86,367.45,367.71,4917.0,354.4841,354.5226,354.1275,354.378,4917.0
2024-02-12 12:20:00,367.62,367.88,367.37,367.59,7847.0,354.2913,354.5419,354.0504,354.2624,7847.0
2024-02-12 12:25:00,367.65,367.65,366.95,367.15,5723.0,354.3202,354.3202,353.6456,353.8384,5723.0
2024-02-12 12:30:00,367.28,367.33,367.0,367.3,5447.0,353.9636,354.0118,353.6938,353.9829,5447.0
2024-02-12 12:35:00,367.18,367.3,367.05,367.05,5806.0,353.8673,353.9829,353.742,353.742,5806.0
2024-02-12 12:40:00,367.02,367.25,367.0,367.12,10617.0,353.7131,353.9347,353.6938,353.8094,10617.0
2024-02-12 12:45:00,367.11,367.17,366.89,367.09,11154.0,353.7998,353.8576,353.5878,353.7805,11154.0
2024-02-12 12:50:00,367.18,367.2,367.02,367.15,7366.0,353.8673,353.8865,353.7131,353.8384,7366.0
2024-02-12 12:55:00,367.17,367.3,367.07,367.3,7452.0,353.8576,353.9829,353.7613,353.9829,7452.0
2024-02-12 13:00:00,367.29,367.34,367.15,367.3,3213.0,353.9733,354.0215,353.8384,353.9829,3213.0
2024-02-12 13:05:00,367.31,367.58,367.15,367.58,8346.0,353.9925,354.2528,353.8384,354.2528,8346.0
2024-02-12 13:10:00,367.62,367.76,367.42,367.75,6234.0,354.2913,354.4262,354.0986,354.4166,6234.0
2024-02-12 13:15:00,367.75,367.94,367.67,367.9,7816.0,354.4166,354.5997,354.3395,354.5612,7816.0
2024-02-12 13:20:00,367.83,367.88,367.18,367.36,10314.0,354.4937,354.5419,353.8673,354.0407,10314.0
2024-02-12 13:25:00,367.22,367.33,366.94,367.02,4500.0,353.9058,354.0118,353.636,353.7131,4500.0
2024-02-12 13:30:00,366.93,367.44,366.92,367.22,7564.0,353.6263,354.1178,353.6167,353.9058,7564.0
2024-02-12 13:35:00,367.16,367.36,366.96,367.01,7232.0,353.848,354.0407,353.6552,353.7034,7232.0
2024-02-12 13:40:00,367.02,367.23,366.85,366.91,8835.0,353.7131,353.9155,353.5492,353.6071,8835.0
2024-02-12 13:45:00,366.94,367.29,366.94,367.2,4580.0,353.636,353.9733,353.636,353.8865,4580.0
2024-02-12 13:50:00,367.22,367.5,367.22,367.46,3579.0,353.9058,354.1757,353.9058,354.1371,3579.0
2024-02-12 13:55:00,367.46,367.61,367.35,367.39,5961.0,354.1371,354.2817,354.0311,354.0696,5961.0
2024-02-12 14:00:00,367.35,367.55,367.27,367.47,6124.0,354.0311,354.2238,353.954,354.1467,6124.0
2024-02-12 14:05:00,367.47,367.78,367.41,367.69,6912.0,354.1467,354.4455,354.0889,354.3588,6912.0
2024-02-12 14:10:00,367.62,367.69,367.45,367.5,4675.0,354.2913,354.3588,354.1275,354.1757,4675.0
2024-02-12 14:15:00,367.47,367.47,366.17,366.17,9589.0,354.1467,354.1467,352.8939,352.8939,9589.0
2024-02-12 14:20:00,366.04,366.71,365.99,366.6,10286.0,352.7686,353.4143,352.7204,353.3083,10286.0
2024-02-12 14:25:00,366.59,366.59,366.28,366.45,7754.0,353.2987,353.2987,352.9999,353.1637,7754.0
2024-02-12 14:30:00,366.38,366.63,366.29,366.51,7868.0,353.0963,353.3372,353.0095,353.2216,7868.0
2024-02-12 14:35:00,366.44,366.49,366.22,366.42,6958.0,353.1541,353.2023,352.9421,353.1348,6958.0
2024-02-12 14:40:00,366.35,366.59,366.34,366.59,7350.0,353.0674,353.2987,353.0577,353.2987,7350.0
2024-02-12 14:45:00,366.56,366.59,366.39,366.43,13596.0,353.2697,353.2987,353.1059,353.1445,13596.0
2024-02-12 14:50:00,366.38,366.62,366.14,366.43,7023.0,353.0963,353.3276,352.865,353.1445,7023.0
2024-02-12 14:55:00,366.4,366.48,366.21,366.35,6840.0,353.1155,353.1926,352.9324,353.0674,6840.0
2024-02-12 15:00:00,366.38,366.48,366.22,366.31,11459.0,353.0963,353.1926,352.9421,353.0288,11459.0
2024-02-12 15:05:00,366.33,366.44,366.24,366.25,6702.0,353.0481,353.1541,352.9613,352.971,6702.0
2024-02-12 15:10:00,366.3,366.43,366.21,366.34,6072.0,353.0192,353.1445,352.9324,353.0577,6072.0
2024-02-12 15:15:00,366.31,366.41,366.23,366.39,7005.0,353.0288,353.1252,352.9517,353.1059,7005.0
2024-02-12 15:20:00,366.39,366.44,366.07,366.07,9526.0,353.1059,353.1541,352.7975,352.7975,9526.0
2024-02-12 15:25:00,366.06,366.23,366.03,366.18,13574.0,352.7879,352.9517,352.759,352.9035,13574.0
2024-02-12 15:30:00,366.2,366.3,366.06,366.24,11254.0,352.9228,353.0192,352.7879,352.9613,11254.0
2024-02-12 15:35:00,366.3,366.52,366.27,366.38,13213.0,353.0192,353.2312,352.9903,353.0963,13213.0
2024-02-12 15:40:00,366.35,366.56,366.26,366.49,14735.0,353.0674,353.2697,352.9806,353.2023,14735.0
2024-02-12 15:45:00,366.45,366.51,365.88,365.88,30479.0,353.1637,353.2216,352.6144,352.6144,30479.0
2024-02-12 15:50:00,365.89,366.08,365.65,365.76,62837.0,352.624,352.8071,352.3927,352.4987,62837.0
2024-02-12 15:55:00,365.75,365.76,365.25,365.66,127971.0,352.4891,352.4987,352.0072,352.4024,127971.0
2024-02-13 09:30:00,358.47,358.85,354.08,355.05,184386.0,345.4731,345.8393,341.2422,342.1771,184386.0
2024-02-13 09:35:00,354.96,356.65,354.4,355.52,37584.0,342.0903,343.719,341.5506,342.63,37584.0
2024-02-13 09:40:00,355.61,356.37,355.05,355.43,20118.0,342.7168,343.4492,342.1771,342.5433,20118.0
2024-02-13 09:45:00,355.6,355.94,355.4,355.49,16122.0,342.7071,343.0348,342.5144,342.6011,16122.0
2024-02-13 09:50:00,355.5,355.87,354.26,354.44,35483.0,342.6107,342.9673,341.4157,341.5892,35483.0
2024-02-13 09:55:00,354.44,354.64,353.93,354.05,20997.0,341.5892,341.7819,341.0977,341.2133,20997.0
2024-02-13 10:00:00,354.05,354.84,353.88,354.42,22526.0,341.2133,341.9747,341.0495,341.5699,22526.0
2024-02-13 10:05:00,354.42,354.47,353.92,354.38,24437.0,341.5699,341.6181,341.088,341.5313,24437.0
2024-02-13 10:10:00,354.35,354.54,353.92,354.25,18250.0,341.5024,341.6855,341.088,341.4061,18250.0
2024-02-13 10:15:00,354.33,354.98,354.33,354.98,15762.0,341.4832,342.1096,341.4832,342.1096,15762.0
2024-02-13 10:20:00,355.12,355.67,354.71,355.49,13162.0,342.2445,342.7746,341.8494,342.6011,13162.0
2024-02-13 10:25:00,355.48,356.38,355.48,356.32,18797.0,342.5915,343.4588,342.5915,343.401,18797.0
2024-02-13 10:30:00,356.38,357.17,356.27,357.05,17038.0,343.4588,344.2202,343.3528,344.1045,17038.0
2024-02-13 10:35:00,357.03,357.1,356.68,356.98,18102.0,344.0853,344.1527,343.748,344.0371,18102.0
2024-02-13 10:40:00,356.89,357.16,356.61,356.94,16397.0,343.9503,344.2106,343.6805,343.9985,16397.0
2024-02-13 10:45:00,356.9,356.9,356.5,356.54,11689.0,343.96,343.96,343.5745,343.613,11689.0
2024-02-13 10:50:00,356.64,356.7,356.24,356.31,14640.0,343.7094,343.7672,343.3239,343.3914,14640.0
2024-02-13 10:55:00,356.44,356.65,355.99,356.53,14492.0,343.5167,343.719,343.083,343.6034,14492.0
2024-02-13 11:00:00,356.59,357.18,356.5,357.18,10091.0,343.6612,344.2298,343.5745,344.2298,10091.0
2024-02-13 11:05:00,357.09,357.95,356.99,357.95,8961.0,344.1431,344.9719,344.0467,344.9719,8961.0
2024-02-13 11:10:00,357.93,358.0,357.52,357.83,19166.0,344.9526,345.0201,344.5575,344.8563,19166.0
2024-02-13 11:15:00,358.0,358.19,357.84,358.05,12218.0,345.0201,345.2032,344.8659,345.0683,12218.0
2024-02-13 11:20:00,358.07,358.53,357.94,358.25,12953.0,345.0876,345.5309,344.9623,345.261,12953.0
2024-02-13 11:25:00,358.31,358.85,358.31,358.67,17647.0,345.3189,345.8393,345.3189,345.6658,17647.0
2024-02-13 11:30:00,358.65,359.24,358.39,359.07,15851.0,345.6465,346.2151,345.396,346.0513,15851.0
2024-02-13 11:35:00,359.05,359.12,358.65,358.98,11243.0,346.032,346.0995,345.6465,345.9646,11243.0
2024-02-13 11:40:00,359.01,359.21,358.82,359.01,10920.0,345.9935,346.1862,345.8104,345.9935,10920.0
2024-02-13 11:45:00,358.99,359.43,358.95,359.22,7986.0,345.9742,346.3983,345.9357,346.1959,7986.0
2024-02-13 11:50:00,359.21,359.39,358.71,358.86,8839.0,346.1862,346.3597,345.7044,345.8489,8839.0
2024-02-13 11:55:00,358.86,358.97,358.49,358.56,11292.0,345.8489,345.9549,345.4923,345.5598,11292.0
2024-02-13 12:00:00,358.52,358.53,358.2,358.26,6422.0,345.5212,345.5309,345.2128,345.2707,6422.0
2024-02-13 12:05:00,358.37,358.63,358.2,358.49,4584.0,345.3767,345.6273,345.2128,345.4923,4584.0
2024-02-13 12:10:00,358.42,358.5,358.18,358.47,5540.0,345.4249,345.502,345.1936,345.4731,5540.0
2024-02-13 12:15:00,358.47,358.62,358.31,358.49,5065.0,345.4731,345.6176,345.3189,345.4923,5065.0
2024-02-13 12:20:00,358.52,358.98,358.52,358.66,5732.0,345.5212,345.9646,345.5212,345.6562,5732.0
2024-02-13 12:25:00,358.65,358.65,358.22,358.42,6488.0,345.6465,345.6465,345.2321,345.4249,6488.0
2024-02-13 12:30:00,358.43,358.83,358.36,358.77,5813.0,345.4345,345.82,345.367,345.7622,5813.0
2024-02-13 12:35:00,358.81,359.24,358.52,359.19,33117.0,345.8007,346.2151,345.5212,346.167,33117.0
2024-02-13 12:40:00,359.2,359.23,358.84,359.02,13102.0,346.1766,346.2055,345.8296,346.0031,13102.0
2024-02-13 12:45:00,359.02,359.15,358.86,359.03,8546.0,346.0031,346.1284,345.8489,346.0128,8546.0
2024-02-13 12:50:00,359.06,359.19,358.76,358.81,9728.0,346.0417,346.167,345.7525,345.8007,9728.0
2024-02-13 12:55:00,358.72,359.02,358.5,358.96,7581.0,345.714,346.0031,345.502,345.9453,7581.0
2024-02-13 13:00:00,358.95,359.08,358.89,359.04,15842.0,345.9357,346.0609,345.8778,346.0224,15842.0
2024-02-13 13:05:00,358.96,359.0,358.61,358.74,10544.0,345.9453,345.9838,345.608,345.7333,10544.0
2024-02-13 13:10:00,358.62,358.9,358.55,358.89,8799.0,345.6176,345.8875,345.5502,345.8778,8799.0
2024-02-13 13:15:00,358.95,359.13,358.73,359.1,6813.0,345.9357,346.1091,345.7236,346.0802,6813.0
2024-02-13 13:20:00,359.0,359.0,358.72,358.72,8182.0,345.9838,345.9838,345.714,345.714,8182.0
2024-02-13 13:25:00,358.82,359.17,358.76,359.17,7831.0,345.8104,346.1477,345.7525,346.1477,7831.0
2024-02-13 13:30:00,359.1,359.13,358.63,358.74,5923.0,346.0802,346.1091,345.6273,345.7333,5923.0
2024-02-13 13:35:00,358.75,358.77,358.43,358.65,6061.0,345.7429,345.7622,345.4345,345.6465,6061.0
2024-02-13 13:40:00,358.73,358.73,358.33,358.33,4431.0,345.7236,345.7236,345.3381,345.3381,4431.0
2024-02-13 13:45:00,358.36,358.41,358.18,358.18,4515.0,345.367,345.4152,345.1936,345.1936,4515.0
2024-02-13 13:50:00,358.17,358.24,357.87,357.97,7273.0,345.1839,345.2514,344.8948,344.9912,7273.0
2024-02-13 13:55:00,357.94,358.11,357.81,358.11,5652.0,344.9623,345.1261,344.837,345.1261,5652.0
2024-02-13 14:00:00,358.08,358.16,357.54,357.65,11794.0,345.0972,345.1743,344.5768,344.6828,11794.0
2024-02-13 14:05:00,357.66,357.66,357.2,357.25,8642.0,344.6924,344.6924,344.2491,344.2973,8642.0
2024-02-13 14:10:00,357.28,357.28,356.7,356.92,7861.0,344.3262,344.3262,343.7672,343.9793,7861.0
2024-02-13 14:15:00,356.81,356.84,356.26,356.45,11648.0,343.8732,343.9022,343.3432,343.5263,11648.0
2024-02-13 14:20:00,356.46,356.58,355.96,355.96,10129.0,343.5359,343.6516,343.0541,343.0541,10129.0
2024-02-13 14:25:00,355.95,356.09,355.75,355.75,11919.0,343.0444,343.1793,342.8517,342.8517,11919.0
2024-02-13 14:30:00,355.73,356.5,355.72,356.5,10270.0,342.8324,343.5745,342.8228,343.5745,10270.0
2024-02-13 14:35:00,356.47,356.62,356.24,356.62,8149.0,343.5456,343.6901,343.3239,343.6901,8149.0
2024-02-13 14:40:00,356.61,356.96,356.5,356.62,10966.0,343.6805,344.0178,343.5745,343.6901,10966.0
2024-02-13 14:45:00,356.65,356.74,356.0,356.08,13487.0,343.719,343.8058,343.0926,343.1697,13487.0
2024-02-13 14:50:00,356.08,356.21,355.74,355.96,9497.0,343.1697,343.295,342.842,343.0541,9497.0
2024-02-13 14:55:00,355.89,356.07,355.61,355.78,19373.0,342.9866,343.1601,342.7168,342.8806,19373.0
2024-02-13 15:00:00,355.8,356.12,355.53,355.67,11069.0,342.8999,343.2083,342.6397,342.7746,11069.0
2024-02-13 15:05:00,355.73,356.13,355.71,355.97,8100.0,342.8324,343.2179,342.8131,343.0637,8100.0
2024-02-13 15:10:00,356.09,356.26,355.9,355.93,12236.0,343.1793,343.3432,342.9962,343.0252,12236.0
2024-02-13 15:15:00,356.02,356.05,355.74,355.76,13098.0,343.1119,343.1408,342.842,342.8613,13098.0
2024-02-13 15:20:00,355.83,355.98,355.63,355.87,10474.0,342.9288,343.0733,342.736,342.9673,10474.0
2024-02-13 15:25:00,355.87,356.01,355.52,355.86,15759.0,342.9673,343.1023,342.63,342.9577,15759.0
2024-02-13 15:30:00,355.8,356.34,355.63,356.28,17770.0,342.8999,343.4203,342.736,343.3625,17770.0
2024-02-13 15:35:00,356.32,356.36,355.99,356.0,13477.0,343.401,343.4396,343.083,343.0926,13477.0
2024-02-13 15:40:00,355.98,356.41,355.93,356.33,20465.0,343.0733,343.4877,343.0252,343.4106,20465.0
2024-02-13 15:45:00,356.33,356.59,356.01,356.44,24349.0,343.4106,343.6612,343.1023,343.5167,24349.0
2024-02-13 15:50:00,356.4,356.58,356.02,356.35,34798.0,343.4781,343.6516,343.1119,343.4299,34798.0
2024-02-13 15:55:00,356.41,357.63,356.41,357.56,97931.0,343.4877,344.6635,343.4877,344.5961,97931.0
2024-02-14 09:30:00,357.17,358.98,356.58,357.02,72859.0,344.2202,345.9646,343.6516,344.0756,72859.0
2024-02-14 09:35:00,356.8,356.95,354.51,354.66,33285.0,343.8636,344.0082,341.6566,341.8012,33285.0
2024-02-14 09:40:00,354.54,355.58,354.42,355.32,44232.0,341.6855,342.6878,341.5699,342.4373,44232.0
2024-02-14 09:45:00,355.33,355.44,353.98,354.5,30215.0,342.4469,342.5529,341.1459,341.647,30215.0
2024-02-14 09:50:00,354.54,355.29,354.2,355.24,17875.0,341.6855,342.4084,341.3579,342.3602,17875.0
2024-02-14 09:55:00,355.23,355.52,355.03,355.15,18319.0,342.3505,342.63,342.1578,342.2734,18319.0
2024-02-14 10:00:00,355.31,355.81,355.05,355.56,19509.0,342.4276,342.9095,342.1771,342.6686,19509.0
2024-02-14 10:05:00,355.41,356.0,355.19,356.0,16731.0,342.524,343.0926,342.312,343.0926,16731.0
2024-02-14 10:10:00,356.23,356.49,356.02,356.37,16763.0,343.3143,343.5648,343.1119,343.4492,16763.0
2024-02-14 10:15:00,356.39,357.69,356.26,357.69,22009.0,343.4685,344.7213,343.3432,344.7213,22009.0
2024-02-14 10:20:00,357.65,358.23,357.64,357.85,13836.0,344.6828,345.2418,344.6732,344.8755,13836.0
2024-02-14 10:25:00,357.86,357.86,356.9,357.04,11155.0,344.8852,344.8852,343.96,344.0949,11155.0
2024-02-14 10:30:00,357.04,357.81,356.9,357.75,13255.0,344.0949,344.837,343.96,344.7792,13255.0
2024-02-14 10:35:00,357.81,357.85,357.32,357.34,9324.0,344.837,344.8755,344.3648,344.384,9324.0
2024-02-14 10:40:00,357.37,357.37,356.64,356.85,9658.0,344.4129,344.4129,343.7094,343.9118,9658.0
2024-02-14 10:45:00,356.68,356.93,356.53,356.7,9725.0,343.748,343.9889,343.6034,343.7672,9725.0
2024-02-14 10:50:00,356.76,356.77,356.35,356.42,8813.0,343.8251,343.8347,343.4299,343.4974,8813.0
2024-02-14 10:55:00,356.43,356.72,356.27,356.33,16002.0,343.507,343.7865,343.3528,343.4106,16002.0
2024-02-14 11:00:00,356.32,356.32,355.8,356.17,21591.0,343.401,343.401,342.8999,343.2564,21591.0
2024-02-14 11:05:00,356.06,356.61,356.02,356.15,17389.0,343.1504,343.6805,343.1119,343.2372,17389.0
2024-02-14 11:10:00,356.19,356.79,356.18,356.34,12347.0,343.2757,343.854,343.2661,343.4203,12347.0
2024-02-14 11:15:00,356.41,356.86,356.34,356.86,9420.0,343.4877,343.9214,343.4203,343.9214,9420.0
2024-02-14 11:20:00,356.81,357.09,356.49,356.99,12009.0,343.8732,344.1431,343.5648,344.0467,12009.0
2024-02-14 11:25:00,356.97,357.18,356.82,356.98,19886.0,344.0274,344.2298,343.8829,344.0371,19886.0
2024-02-14 11:30:00,356.84,356.91,356.72,356.81,12719.0,343.9022,343.9696,343.7865,343.8732,12719.0
2024-02-14 11:35:00,356.82,356.84,356.5,356.79,11103.0,343.8829,343.9022,343.5745,343.854,11103.0
2024-02-14 11:40:00,356.81,356.89,356.22,356.28,11131.0,343.8732,343.9503,343.3046,343.3625,11131.0
2024-02-14 11:45:00,356.21,356.61,356.21,356.56,8347.0,343.295,343.6805,343.295,343.6323,8347.0
2024-02-14 11:50:00,356.63,357.2,356.5,357.13,11923.0,343.6998,344.2491,343.5745,344.1816,11923.0
2024-02-14 11:55:00,357.13,357.23,356.39,356.44,13722.0,344.1816,344.278,343.4685,343.5167,13722.0
2024-02-14 12:00:00,356.45,356.49,355.89,355.94,13835.0,343.5263,343.5648,342.9866,343.0348,13835.0
2024-02-14 12:05:00,355.88,356.67,355.8,356.67,25418.0,342.977,343.7383,342.8999,343.7383,25418.0
2024-02-14 12:10:00,356.73,356.91,356.7,356.89,6106.0,343.7961,343.9696,343.7672,343.9503,6106.0
2024-02-14 12:15:00,356.88,357.2,356.84,357.12,8914.0,343.9407,344.2491,343.9022,344.172,8914.0
2024-02-14 12:20:00,357.07,357.41,357.01,357.35,17943.0,344.1238,344.4515,344.066,344.3937,17943.0
2024-02-14 12:25:00,357.37,357.6,357.3,357.52,15700.0,344.4129,344.6346,344.3455,344.5575,15700.0
2024-02-14 12:30:00,357.53,357.81,357.51,357.68,9058.0,344.5671,344.837,344.5479,344.7117,9058.0
2024-02-14 12:35:00,357.66,357.69,357.32,357.49,6522.0,344.6924,344.7213,344.3648,344.5286,6522.0
2024-02-14 12:40:00,357.47,357.83,357.47,357.69,6337.0,344.5093,344.8563,344.5093,344.7213,6337.0
2024-02-14 12:45:00,357.66,357.89,357.64,357.78,7031.0,344.6924,344.9141,344.6732,344.8081,7031.0
2024-02-14 12:50:00,357.74,357.84,357.61,357.61,6012.0,344.7695,344.8659,344.6442,344.6442,6012.0
2024-02-14 12:55:00,357.68,357.84,357.68,357.78,11078.0,344.7117,344.8659,344.7117,344.8081,11078.0
2024-02-14 13:00:00,357.82,357.94,357.52,357.87,10147.0,344.8466,344.9623,344.5575,344.8948,10147.0
2024-02-14 13:05:00,357.89,358.0,357.64,357.74,13869.0,344.9141,345.0201,344.6732,344.7695,13869.0
2024-02-14 13:10:00,357.71,357.71,357.17,357.41,20118.0,344.7406,344.7406,344.2202,344.4515,20118.0
2024-02-14 13:15:00,357.39,357.49,357.0,357.0,9916.0,344.4322,344.5286,344.0564,344.0564,9916.0
2024-02-14 13:20:00,357.02,357.16,356.78,356.92,7142.0,344.0756,344.2106,343.8443,343.9793,7142.0
2024-02-14 13:25:00,356.98,357.36,356.97,357.36,11784.0,344.0371,344.4033,344.0274,344.4033,11784.0
2024-02-14 13:30:00,357.36,357.9,357.25,357.9,11076.0,344.4033,344.9237,344.2973,344.9237,11076.0
2024-02-14 13:35:00,357.94,358.42,357.87,358.36,10500.0,344.9623,345.4249,344.8948,345.367,10500.0
2024-02-14 13:40:00,358.4,358.58,357.92,357.93,16207.0,345.4056,345.5791,344.943,344.9526,16207.0
2024-02-14 13:45:00,357.94,358.11,357.94,358.0,13125.0,344.9623,345.1261,344.9623,345.0201,13125.0
2024-02-14 13:50:00,358.02,358.05,357.86,357.89,7860.0,345.0394,345.0683,344.8852,344.9141,7860.0
2024-02-14 13:55:00,357.94,357.99,357.66,357.92,10380.0,344.9623,345.0105,344.6924,344.943,10380.0
2024-02-14 14:00:00,357.88,358.07,357.64,357.66,15807.0,344.9045,345.0876,344.6732,344.6924,15807.0
2024-02-14 14:05:00,357.58,357.6,356.81,356.94,8384.0,344.6153,344.6346,343.8732,343.9985,8384.0
2024-02-14 14:10:00,356.86,357.61,356.86,357.54,12573.0,343.9214,344.6442,343.9214,344.5768,12573.0
2024-02-14 14:15:00,357.6,357.77,357.54,357.56,13245.0,344.6346,344.7984,344.5768,344.5961,13245.0
2024-02-14 14:20:00,357.6,357.74,357.42,357.62,8832.0,344.6346,344.7695,344.4611,344.6539,8832.0
2024-02-14 14:25:00,357.59,357.79,357.58,357.67,8634.0,344.625,344.8177,344.6153,344.7021,8634.0
2024-02-14 14:30:00,357.67,358.05,357.66,357.88,12615.0,344.7021,345.0683,344.6924,344.9045,12615.0
2024-02-14 14:35:00,357.88,357.96,357.67,357.67,9934.0,344.9045,344.9815,344.7021,344.7021,9934.0
2024-02-14 14:40:00,357.66,357.83,357.55,357.63,6907.0,344.6924,344.8563,344.5864,344.6635,6907.0
2024-02-14 14:45:00,357.63,357.65,357.32,357.33,16269.0,344.6635,344.6828,344.3648,344.3744,16269.0
2024-02-14 14:50:00,357.36,357.57,357.28,357.48,9576.0,344.4033,344.6057,344.3262,344.519,9576.0
2024-02-14 14:55:00,357.46,357.51,357.19,357.41,9448.0,344.4997,344.5479,344.2395,344.4515,9448.0
2024-02-14 15:00:00,357.45,357.67,357.25,357.63,25770.0,344.49,344.7021,344.2973,344.6635,25770.0
2024-02-14 15:05:00,357.69,357.75,357.35,357.35,21637.0,344.7213,344.7792,344.3937,344.3937,21637.0
2024-02-14 15:10:00,357.44,357.52,357.14,357.23,16852.0,344.4804,344.5575,344.1913,344.278,16852.0
2024-02-14 15:15:00,357.28,357.54,357.2,357.28,15213.0,344.3262,344.5768,344.2491,344.3262,15213.0
2024-02-14 15:20:00,357.33,357.81,357.2,357.77,17305.0,344.3744,344.837,344.2491,344.7984,17305.0
2024-02-14 15:25:00,357.72,358.23,357.69,357.88,13031.0,344.7503,345.2418,344.7213,344.9045,13031.0
2024-02-14 15:30:00,357.97,358.01,357.38,357.47,15507.0,344.9912,345.0297,344.4226,344.5093,15507.0
2024-02-14 15:35:00,357.47,357.81,357.31,357.81,14251.0,344.5093,344.837,344.3551,344.837,14251.0
2024-02-14 15:40:00,357.74,357.93,357.62,357.63,24001.0,344.7695,344.9526,344.6539,344.6635,24001.0
2024-02-14 15:45:00,357.58,357.77,357.52,357.59,28577.0,344.6153,344.7984,344.5575,344.625,28577.0
2024-02-14 15:50:00,357.56,357.99,357.53,357.9,48870.0,344.5961,345.0105,344.5671,344.9237,48870.0
2024-02-14 15:55:00,357.97,358.39,357.66,357.97,136269.0,344.9912,345.396,344.6924,344.9912,136269.0
2024-02-15 09:30:00,358.9,361.08,358.9,359.5,64823.0,345.8875,347.9884,345.8875,346.4657,64823.0
2024-02-15 09:35:00,359.42,359.56,358.24,358.34,16032.0,346.3886,346.5235,345.2514,345.3478,16032.0
2024-02-15 09:40:00,358.33,358.85,357.56,358.15,12806.0,345.3381,345.8393,344.5961,345.1647,12806.0
2024-02-15 09:45:00,358.3,359.64,358.22,358.79,17753.0,345.3092,346.6006,345.2321,345.7815,17753.0
2024-02-15 09:50:00,358.72,358.72,357.68,357.73,16444.0,345.714,345.714,344.7117,344.7599,16444.0
2024-02-15 09:55:00,357.45,357.98,357.31,357.58,20631.0,344.49,345.0008,344.3551,344.6153,20631.0
2024-02-15 10:00:00,357.84,358.0,356.85,357.16,17269.0,344.8659,345.0201,343.9118,344.2106,17269.0
2024-02-15 10:05:00,357.17,358.0,356.93,357.99,20009.0,344.2202,345.0201,343.9889,345.0105,20009.0
2024-02-15 10:10:00,358.0,358.65,357.64,358.38,23662.0,345.0201,345.6465,344.6732,345.3863,23662.0
2024-02-15 10:15:00,358.29,359.34,358.23,359.25,19611.0,345.2996,346.3115,345.2418,346.2248,19611.0
2024-02-15 10:20:00,359.35,359.51,359.07,359.32,13533.0,346.3212,346.4754,346.0513,346.2922,13533.0
2024-02-15 10:25:00,359.37,359.56,358.51,358.54,14464.0,346.3404,346.5235,345.5116,345.5405,14464.0
2024-02-15 10:30:00,358.51,358.94,358.26,358.55,18058.0,345.5116,345.926,345.2707,345.5502,18058.0
2024-02-15 10:35:00,358.56,358.69,358.3,358.68,11346.0,345.5598,345.6851,345.3092,345.6754,11346.0
2024-02-15 10:40:00,358.63,358.7,358.21,358.25,8918.0,345.6273,345.6947,345.2225,345.261,8918.0
2024-02-15 10:45:00,358.33,358.53,358.11,358.29,7971.0,345.3381,345.5309,345.1261,345.2996,7971.0
2024-02-15 10:50:00,358.27,358.97,358.22,358.88,9312.0,345.2803,345.9549,345.2321,345.8682,9312.0
2024-02-15 10:55:00,358.88,359.1,358.8,358.96,11235.0,345.8682,346.0802,345.7911,345.9453,11235.0
2024-02-15 11:00:00,358.96,359.26,358.7,358.71,8819.0,345.9453,346.2344,345.6947,345.7044,8819.0
2024-02-15 11:05:00,358.78,358.85,357.82,358.16,11336.0,345.7718,345.8393,344.8466,345.1743,11336.0
2024-02-15 11:10:00,358.24,358.92,358.22,358.72,10169.0,345.2514,345.9067,345.2321,345.714,10169.0
2024-02-15 11:15:00,358.74,358.83,358.64,358.71,9170.0,345.7333,345.82,345.6369,345.7044,9170.0
2024-02-15 11:20:00,358.61,358.99,358.56,358.6,12665.0,345.608,345.9742,345.5598,345.5983,12665.0
2024-02-15 11:25:00,358.51,359.0,358.48,358.96,17821.0,345.5116,345.9838,345.4827,345.9453,17821.0
2024-02-15 11:30:00,358.83,359.26,358.78,359.23,5872.0,345.82,346.2344,345.7718,346.2055,5872.0
2024-02-15 11:35:00,359.26,359.56,359.17,359.56,19165.0,346.2344,346.5235,346.1477,346.5235,19165.0
2024-02-15 11:40:00,359.64,359.88,359.62,359.78,11794.0,346.6006,346.8319,346.5814,346.7356,11794.0
2024-02-15 11:45:00,359.78,359.97,359.38,359.5,15155.0,346.7356,346.9187,346.3501,346.4657,15155.0
2024-02-15 11:50:00,359.57,359.8,359.55,359.65,23443.0,346.5332,346.7548,346.5139,346.6103,23443.0
2024-02-15 11:55:00,359.64,359.74,359.09,359.73,14458.0,346.6006,346.697,346.0706,346.6874,14458.0
2024-02-15 12:00:00,359.69,360.04,359.62,360.01,12987.0,346.6488,346.9861,346.5814,346.9572,12987.0
2024-02-15 12:05:00,360.0,360.01,359.66,359.69,6791.0,346.9476,346.9572,346.6199,346.6488,6791.0
2024-02-15 12:10:00,359.72,359.98,359.66,359.92,10210.0,346.6777,346.9283,346.6199,346.8705,10210.0
2024-02-15 12:15:00,359.84,359.96,359.75,359.9,6693.0,346.7934,346.909,346.7067,346.8512,6693.0
2024-02-15 12:20:00,359.9,360.12,359.52,359.65,24888.0,346.8512,347.0632,346.485,346.6103,24888.0
2024-02-15 12:25:00,359.67,359.67,359.48,359.53,5627.0,346.6296,346.6296,346.4464,346.4946,5627.0
2024-02-15 12:30:00,359.6,359.62,359.43,359.51,7138.0,346.5621,346.5814,346.3983,346.4754,7138.0
2024-02-15 12:35:00,359.54,359.81,359.54,359.7,5959.0,346.5043,346.7645,346.5043,346.6585,5959.0
2024-02-15 12:40:00,359.73,359.73,359.39,359.54,9845.0,346.6874,346.6874,346.3597,346.5043,9845.0
2024-02-15 12:45:00,359.54,359.64,359.33,359.34,8437.0,346.5043,346.6006,346.3019,346.3115,8437.0
2024-02-15 12:50:00,359.43,359.72,359.36,359.61,7862.0,346.3983,346.6777,346.3308,346.5717,7862.0
2024-02-15 12:55:00,359.63,359.87,359.58,359.58,8234.0,346.591,346.8223,346.5428,346.5428,8234.0
2024-02-15 13:00:00,359.53,359.62,359.39,359.62,7952.0,346.4946,346.5814,346.3597,346.5814,7952.0
2024-02-15 13:05:00,359.68,360.57,359.66,360.57,14550.0,346.6392,347.4969,346.6199,347.4969,14550.0
2024-02-15 13:10:00,360.58,360.99,360.44,360.62,11851.0,347.5066,347.9017,347.3716,347.5451,11851.0
2024-02-15 13:15:00,360.65,360.7,360.41,360.48,9890.0,347.574,347.6222,347.3427,347.4102,9890.0
2024-02-15 13:20:00,360.52,360.74,360.46,360.61,14169.0,347.4487,347.6608,347.3909,347.5355,14169.0
2024-02-15 13:25:00,360.7,361.15,360.66,361.15,16266.0,347.6222,348.0559,347.5837,348.0559,16266.0
2024-02-15 13:30:00,361.17,361.3,360.91,360.91,9365.0,348.0752,348.2005,347.8246,347.8246,9365.0
2024-02-15 13:35:00,360.85,360.96,360.42,360.45,10435.0,347.7668,347.8728,347.3524,347.3813,10435.0
2024-02-15 13:40:00,360.53,360.76,360.38,360.61,11390.0,347.4584,347.68,347.3138,347.5355,11390.0
2024-02-15 13:45:00,360.63,360.94,360.6,360.81,8454.0,347.5547,347.8535,347.5258,347.7282,8454.0
2024-02-15 13:50:00,360.8,361.0,360.65,360.65,9178.0,347.7186,347.9113,347.574,347.574,9178.0
2024-02-15 13:55:00,360.68,360.76,360.38,360.54,10666.0,347.6029,347.68,347.3138,347.468,10666.0
2024-02-15 14:00:00,360.61,361.02,360.57,360.87,13275.0,347.5355,347.9306,347.4969,347.786,13275.0
2024-02-15 14:05:00,360.91,360.95,360.55,360.55,14370.0,347.8246,347.8631,347.4776,347.4776,14370.0
2024-02-15 14:10:00,360.55,360.71,360.27,360.71,8066.0,347.4776,347.6318,347.2078,347.6318,8066.0
2024-02-15 14:15:00,360.81,360.93,360.54,360.8,7143.0,347.7282,347.8439,347.468,347.7186,7143.0
2024-02-15 14:20:00,360.69,360.73,360.39,360.49,8363.0,347.6126,347.6511,347.3234,347.4198,8363.0
2024-02-15 14:25:00,360.48,360.48,360.01,360.08,14230.0,347.4102,347.4102,346.9572,347.0247,14230.0
2024-02-15 14:30:00,360.03,360.17,359.9,360.06,29633.0,346.9765,347.1114,346.8512,347.0054,29633.0
2024-02-15 14:35:00,360.05,360.09,359.9,359.98,6251.0,346.9958,347.0343,346.8512,346.9283,6251.0
2024-02-15 14:40:00,360.0,360.43,359.89,360.35,8734.0,346.9476,347.362,346.8416,347.2849,8734.0
2024-02-15 14:45:00,360.39,360.78,360.36,360.77,10186.0,347.3234,347.6993,347.2945,347.6897,10186.0
2024-02-15 14:50:00,360.77,361.14,360.67,360.9,7294.0,347.6897,348.0463,347.5933,347.815,7294.0
2024-02-15 14:55:00,360.8,361.09,360.8,360.98,8216.0,347.7186,347.9981,347.7186,347.8921,8216.0
2024-02-15 15:00:00,361.03,361.14,360.76,360.91,8606.0,347.9402,348.0463,347.68,347.8246,8606.0
2024-02-15 15:05:00,360.86,361.21,360.78,361.17,9242.0,347.7764,348.1137,347.6993,348.0752,9242.0
2024-02-15 15:10:00,361.17,361.63,361.17,361.51,14551.0,348.0752,348.5185,348.0752,348.4028,14551.0
2024-02-15 15:15:00,361.47,361.55,361.24,361.42,11967.0,348.3643,348.4414,348.1426,348.3161,11967.0
2024-02-15 15:20:00,361.42,361.64,361.17,361.21,10262.0,348.3161,348.5281,348.0752,348.1137,10262.0
2024-02-15 15:25:00,361.22,361.42,361.11,361.37,12302.0,348.1234,348.3161,348.0173,348.2679,12302.0
2024-02-15 15:30:00,361.37,361.41,361.16,361.24,14440.0,348.2679,348.3065,348.0655,348.1426,14440.0
2024-02-15 15:35:00,361.24,361.24,360.91,360.98,13009.0,348.1426,348.1426,347.8246,347.8921,13009.0
2024-02-15 15:40:00,360.98,361.4,360.91,361.37,22600.0,347.8921,348.2968,347.8246,348.2679,22600.0
2024-02-15 15:45:00,361.35,361.5,360.82,360.97,42156.0,348.2486,348.3932,347.7379,347.8824,42156.0
2024-02-15 15:50:00,360.98,361.18,360.75,361.04,45771.0,347.8921,348.0848,347.6704,347.9499,45771.0
2024-02-15 15:55:00,361.02,361.35,360.94,361.08,109708.0,347.9306,348.2486,347.8535,347.9884,109708.0
2024-02-16 09:30:00,360.68,361.66,359.89,360.24,188694.0,347.6029,348.5474,346.8416,347.1789,188694.0
2024-02-16 09:35:00,360.13,360.5,359.15,359.88,44767.0,347.0729,347.4295,346.1284,346.8319,44767.0
2024-02-16 09:40:00,360.1,360.6,359.78,360.23,35162.0,347.044,347.5258,346.7356,347.1692,35162.0
2024-02-16 09:45:00,360.44,361.65,360.34,361.63,33401.0,347.3716,348.5378,347.2753,348.5185,33401.0
2024-02-16 09:50:00,361.79,361.79,360.51,360.51,36580.0,348.6727,348.6727,347.4391,347.4391,36580.0
2024-02-16 09:55:00,360.26,360.51,359.77,360.09,15699.0,347.1982,347.4391,346.7259,347.0343,15699.0
2024-02-16 10:00:00,360.04,360.99,359.81,360.84,14503.0,346.9861,347.9017,346.7645,347.7571,14503.0
2024-02-16 10:05:00,360.85,361.25,360.33,361.1,14891.0,347.7668,348.1523,347.2656,348.0077,14891.0
2024-02-16 10:10:00,361.0,361.57,360.7,361.16,15763.0,347.9113,348.4607,347.6222,348.0655,15763.0
2024-02-16 10:15:00,361.19,361.68,360.88,361.64,38681.0,348.0944,348.5667,347.7957,348.5281,38681.0
2024-02-16 10:20:00,361.57,361.64,360.7,360.71,19417.0,348.4607,348.5281,347.6222,347.6318,19417.0
2024-02-16 10:25:00,360.7,361.38,360.56,361.29,18582.0,347.6222,348.2776,347.4873,348.1908,18582.0
2024-02-16 10:30:00,361.29,362.15,361.1,362.1,23372.0,348.1908,349.0196,348.0077,348.9714,23372.0
2024-02-16 10:35:00,362.1,362.22,361.86,362.19,21097.0,348.9714,349.0871,348.7401,349.0582,21097.0
2024-02-16 10:40:00,362.18,362.26,361.45,361.46,12324.0,349.0485,349.1256,348.345,348.3547,12324.0
2024-02-16 10:45:00,361.55,361.8,361.42,361.63,9047.0,348.4414,348.6823,348.3161,348.5185,9047.0
2024-02-16 10:50:00,361.71,361.94,361.58,361.93,15101.0,348.5956,348.8172,348.4703,348.8076,15101.0
2024-02-16 10:55:00,361.89,361.94,361.51,361.79,11322.0,348.7691,348.8172,348.4028,348.6727,11322.0
2024-02-16 11:00:00,361.81,362.0,361.58,361.77,11722.0,348.692,348.8751,348.4703,348.6534,11722.0
2024-02-16 11:05:00,361.82,361.9,361.51,361.78,12466.0,348.7016,348.7787,348.4028,348.663,12466.0
2024-02-16 11:10:00,361.8,361.95,361.59,361.78,10175.0,348.6823,348.8269,348.4799,348.663,10175.0
2024-02-16 11:15:00,361.84,362.12,361.74,362.11,13253.0,348.7209,348.9907,348.6245,348.9811,13253.0
2024-02-16 11:20:00,362.15,362.52,362.14,362.51,13134.0,349.0196,349.3762,349.01,349.3666,13134.0
2024-02-16 11:25:00,362.44,362.57,362.29,362.48,13896.0,349.2991,349.4244,349.1546,349.3377,13896.0
2024-02-16 11:30:00,362.54,363.07,362.54,363.0,27611.0,349.3955,349.9063,349.3955,349.8388,27611.0
2024-02-16 11:35:00,362.97,362.97,362.6,362.89,11279.0,349.8099,349.8099,349.4533,349.7328,11279.0
2024-02-16 11:40:00,362.89,363.37,362.87,363.1,12171.0,349.7328,350.1954,349.7135,349.9352,12171.0
2024-02-16 11:45:00,363.19,363.36,363.1,363.33,11046.0,350.0219,350.1858,349.9352,350.1569,11046.0
2024-02-16 11:50:00,363.27,363.67,363.26,363.6,15900.0,350.099,350.4845,350.0894,350.4171,15900.0
2024-02-16 11:55:00,363.55,363.96,363.46,363.82,23799.0,350.3689,350.764,350.2821,350.6291,23799.0
2024-02-16 12:00:00,363.77,363.98,363.74,363.89,24801.0,350.5809,350.7833,350.552,350.6965,24801.0
2024-02-16 12:05:00,363.89,363.99,363.3,363.5,35331.0,350.6965,350.7929,350.1279,350.3207,35331.0
2024-02-16 12:10:00,363.45,363.45,362.88,362.88,9177.0,350.2725,350.2725,349.7232,349.7232,9177.0
2024-02-16 12:15:00,362.87,362.87,362.4,362.63,16069.0,349.7135,349.7135,349.2606,349.4822,16069.0
2024-02-16 12:20:00,362.62,362.97,362.58,362.9,12497.0,349.4726,349.8099,349.434,349.7424,12497.0
2024-02-16 12:25:00,362.9,363.14,362.78,363.13,11734.0,349.7424,349.9737,349.6268,349.9641,11734.0
2024-02-16 12:30:00,363.18,363.46,363.15,363.24,10518.0,350.0123,350.2821,349.9834,350.0701,10518.0
2024-02-16 12:35:00,363.25,363.33,363.12,363.28,11984.0,350.0798,350.1569,349.9545,350.1087,11984.0
2024-02-16 12:40:00,363.32,363.79,363.3,363.68,15102.0,350.1472,350.6002,350.1279,350.4942,15102.0
2024-02-16 12:45:00,363.66,363.75,363.29,363.29,14825.0,350.4749,350.5616,350.1183,350.1183,14825.0
2024-02-16 12:50:00,363.36,363.47,363.18,363.31,20441.0,350.1858,350.2918,350.0123,350.1376,20441.0
2024-02-16 12:55:00,363.32,363.32,362.51,362.61,13757.0,350.1472,350.1472,349.3666,349.463,13757.0
2024-02-16 13:00:00,362.59,362.59,361.47,361.47,21790.0,349.4437,349.4437,348.3643,348.3643,21790.0
2024-02-16 13:05:00,361.48,362.19,361.31,362.19,27582.0,348.3739,349.0582,348.2101,349.0582,27582.0
2024-02-16 13:10:00,362.11,362.11,361.65,361.94,14321.0,348.9811,348.9811,348.5378,348.8172,14321.0
2024-02-16 13:15:00,361.94,361.99,361.6,361.71,13372.0,348.8172,348.8654,348.4896,348.5956,13372.0
2024-02-16 13:20:00,361.66,362.69,361.52,362.56,17811.0,348.5474,349.5401,348.4125,349.4148,17811.0
2024-02-16 13:25:00,362.55,362.84,362.24,362.77,24480.0,349.4051,349.6846,349.1064,349.6172,24480.0
2024-02-16 13:30:00,362.77,362.87,362.52,362.63,10765.0,349.6172,349.7135,349.3762,349.4822,10765.0
2024-02-16 13:35:00,362.53,362.77,362.46,362.68,7742.0,349.3859,349.6172,349.3184,349.5304,7742.0
2024-02-16 13:40:00,362.72,362.73,362.41,362.54,7445.0,349.569,349.5786,349.2702,349.3955,7445.0
2024-02-16 13:45:00,362.64,362.68,362.4,362.54,10339.0,349.4919,349.5304,349.2606,349.3955,10339.0
2024-02-16 13:50:00,362.54,362.81,362.53,362.65,12744.0,349.3955,349.6557,349.3859,349.5015,12744.0
2024-02-16 13:55:00,362.69,363.2,362.69,363.02,11239.0,349.5401,350.0316,349.5401,349.8581,11239.0
2024-02-16 14:00:00,363.15,363.29,363.09,363.28,10356.0,349.9834,350.1183,349.9256,350.1087,10356.0
2024-02-16 14:05:00,363.29,363.47,363.22,363.36,6379.0,350.1183,350.2918,350.0508,350.1858,6379.0
2024-02-16 14:10:00,363.42,363.5,363.31,363.43,10570.0,350.2436,350.3207,350.1376,350.2532,10570.0
2024-02-16 14:15:00,363.49,363.49,363.34,363.36,11993.0,350.3111,350.3111,350.1665,350.1858,11993.0
2024-02-16 14:20:00,363.33,363.67,363.27,363.64,14460.0,350.1569,350.4845,350.099,350.4556,14460.0
2024-02-16 14:25:00,363.63,363.63,363.13,363.18,9816.0,350.446,350.446,349.9641,350.0123,9816.0
2024-02-16 14:30:00,363.15,363.22,362.95,362.96,10843.0,349.9834,350.0508,349.7906,349.8003,10843.0
2024-02-16 14:35:00,362.98,363.06,362.63,362.93,11415.0,349.8195,349.8966,349.4822,349.7714,11415.0
2024-02-16 14:40:00,362.87,362.98,362.6,362.6,21230.0,349.7135,349.8195,349.4533,349.4533,21230.0
2024-02-16 14:45:00,362.61,362.63,361.08,361.32,21210.0,349.463,349.4822,347.9884,348.2197,21210.0
2024-02-16 14:50:00,361.24,361.67,361.1,361.45,18566.0,348.1426,348.557,348.0077,348.345,18566.0
2024-02-16 14:55:00,361.4,361.98,361.39,361.89,18767.0,348.2968,348.8558,348.2872,348.7691,18767.0
2024-02-16 15:00:00,361.89,362.33,361.71,362.21,24525.0,348.7691,349.1931,348.5956,349.0775,24525.0
2024-02-16 15:05:00,362.09,362.4,362.04,362.1,20595.0,348.9618,349.2606,348.9136,348.9714,20595.0
2024-02-16 15:10:00,362.1,362.31,361.85,362.2,24541.0,348.9714,349.1738,348.7305,349.0678,24541.0
2024-02-16 15:15:00,362.16,362.62,362.07,362.46,27570.0,349.0293,349.4726,348.9425,349.3184,27570.0
2024-02-16 15:20:00,362.52,362.81,362.36,362.68,24812.0,349.3762,349.6557,349.222,349.5304,24812.0
2024-02-16 15:25:00,362.72,362.8,362.42,362.5,17998.0,349.569,349.6461,349.2798,349.3569,17998.0
2024-02-16 15:30:00,362.57,362.76,362.42,362.76,20456.0,349.4244,349.6075,349.2798,349.6075,20456.0
2024-02-16 15:35:00,362.77,363.1,362.66,362.78,44790.0,349.6172,349.9352,349.5111,349.6268,44790.0
2024-02-16 15:40:00,362.83,362.83,361.85,362.1,27831.0,349.675,349.675,348.7305,348.9714,27831.0
2024-02-16 15:45:00,362.08,362.31,361.74,361.79,26185.0,348.9522,349.1738,348.6245,348.6727,26185.0
2024-02-16 15:50:00,361.81,362.49,361.72,362.19,63563.0,348.692,349.3473,348.6052,349.0582,63563.0
2024-02-16 15:55:00,362.24,362.8,361.92,362.18,131692.0,349.1064,349.6461,348.798,349.0485,131692.0
2024-02-20 09:30:00,355.31,362.8,354.55,359.35,223708.0,342.4276,349.6461,341.6952,346.3212,223708.0
2024-02-20 09:35:00,359.45,359.45,356.9,358.48,64020.0,346.4175,346.4175,343.96,345.4827,64020.0
2024-02-20 09:40:00,358.35,359.27,357.22,358.24,85791.0,345.3574,346.2441,344.2684,345.2514,85791.0
2024-02-20 09:45:00,358.21,358.21,356.05,356.98,64601.0,345.2225,345.2225,343.1408,344.0371,64601.0
2024-02-20 09:50:00,357.06,358.23,356.78,357.95,48988.0,344.1142,345.2418,343.8443,344.9719,48988.0
2024-02-20 09:55:00,358.0,360.75,357.55,358.84,91218.0,345.0201,347.6704,344.5864,345.8296,91218.0
2024-02-20 10:00:00,358.81,358.88,356.56,356.75,59096.0,345.8007,345.8682,343.6323,343.8154,59096.0
2024-02-20 10:05:00,356.79,358.41,356.5,358.2,29128.0,343.854,345.4152,343.5745,345.2128,29128.0
2024-02-20 10:10:00,358.25,358.57,357.45,358.04,29464.0,345.261,345.5694,344.49,345.0586,29464.0
2024-02-20 10:15:00,358.08,358.36,357.76,357.76,23473.0,345.0972,345.367,344.7888,344.7888,23473.0
2024-02-20 10:20:00,357.74,358.8,357.62,358.71,28388.0,344.7695,345.7911,344.6539,345.7044,28388.0
2024-02-20 10:25:00,358.68,360.63,358.61,360.44,42732.0,345.6754,347.5547,345.608,347.3716,42732.0
2024-02-20 10:30:00,360.5,360.9,359.51,359.68,43498.0,347.4295,347.815,346.4754,346.6392,43498.0
2024-02-20 10:35:00,359.56,361.46,359.39,361.46,33503.0,346.5235,348.3547,346.3597,348.3547,33503.0
2024-02-20 10:40:00,361.38,362.54,361.22,361.87,52292.0,348.2776,349.3955,348.1234,348.7498,52292.0
2024-02-20 10:45:00,362.05,362.84,361.62,362.49,31291.0,348.9233,349.6846,348.5089,349.3473,31291.0
2024-02-20 10:50:00,362.49,363.81,362.49,363.75,45964.0,349.3473,350.6194,349.3473,350.5616,45964.0
2024-02-20 10:55:00,363.71,364.21,363.19,364.05,39551.0,350.5231,351.0049,350.0219,350.8507,39551.0
2024-02-20 11:00:00,364.16,365.25,364.15,364.61,58700.0,350.9568,352.0072,350.9471,351.3904,58700.0
2024-02-20 11:05:00,364.61,364.87,364.12,364.18,41421.0,351.3904,351.641,350.9182,350.976,41421.0
2024-02-20 11:10:00,364.22,364.52,363.8,363.92,29292.0,351.0146,351.3037,350.6098,350.7255,29292.0
2024-02-20 11:15:00,363.84,364.35,363.55,363.59,33849.0,350.6484,351.1399,350.3689,350.4074,33849.0
2024-02-20 11:20:00,363.65,363.93,363.27,363.93,17291.0,350.4652,350.7351,350.099,350.7351,17291.0
2024-02-20 11:25:00,363.83,363.86,363.28,363.44,30714.0,350.6387,350.6676,350.1087,350.2629,30714.0
2024-02-20 11:30:00,363.49,363.6,362.72,363.02,21828.0,350.3111,350.4171,349.569,349.8581,21828.0
2024-02-20 11:35:00,362.93,363.1,362.04,362.22,19999.0,349.7714,349.9352,348.9136,349.0871,19999.0
2024-02-20 11:40:00,362.32,362.57,362.14,362.55,15015.0,349.1835,349.4244,349.01,349.4051,15015.0
2024-02-20 11:45:00,362.52,362.62,362.02,362.06,18572.0,349.3762,349.4726,348.8943,348.9329,18572.0
2024-02-20 11:50:00,362.0,362.34,362.0,362.05,16823.0,348.8751,349.2027,348.8751,348.9233,16823.0
2024-02-20 11:55:00,362.0,362.11,361.7,361.83,19651.0,348.8751,348.9811,348.5859,348.7112,19651.0
2024-02-20 12:00:00,361.89,361.9,360.41,360.74,30658.0,348.7691,348.7787,347.3427,347.6608,30658.0
2024-02-20 12:05:00,360.66,361.03,360.4,360.94,18527.0,347.5837,347.9402,347.3331,347.8535,18527.0
2024-02-20 12:10:00,360.84,361.05,360.61,360.74,10642.0,347.7571,347.9595,347.5355,347.6608,10642.0
2024-02-20 12:15:00,360.78,361.65,360.78,361.56,25660.0,347.6993,348.5378,347.6993,348.451,25660.0
2024-02-20 12:20:00,361.49,361.64,360.43,360.43,29516.0,348.3836,348.5281,347.362,347.362,29516.0
2024-02-20 12:25:00,360.41,360.89,360.33,360.89,23433.0,347.3427,347.8053,347.2656,347.8053,23433.0
2024-02-20 12:30:00,360.84,360.95,360.43,360.76,16970.0,347.7571,347.8631,347.362,347.68,16970.0
2024-02-20 12:35:00,360.76,361.17,359.86,360.0,21650.0,347.68,348.0752,346.8127,346.9476,21650.0
2024-02-20 12:40:00,360.08,360.7,360.08,360.7,12656.0,347.0247,347.6222,347.0247,347.6222,12656.0
2024-02-20 12:45:00,360.71,360.85,360.4,360.73,14218.0,347.6318,347.7668,347.3331,347.6511,14218.0
2024-02-20 12:50:00,360.54,361.02,360.46,360.86,11754.0,347.468,347.9306,347.3909,347.7764,11754.0
2024-02-20 12:55:00,360.88,361.32,360.84,361.25,12310.0,347.7957,348.2197,347.7571,348.1523,12310.0
2024-02-20 13:00:00,361.32,361.63,361.25,361.56,16511.0,348.2197,348.5185,348.1523,348.451,16511.0
2024-02-20 13:05:00,361.5,361.63,361.17,361.34,14877.0,348.3932,348.5185,348.0752,348.239,14877.0
2024-02-20 13:10:00,361.4,361.55,361.28,361.47,19920.0,348.2968,348.4414,348.1812,348.3643,19920.0
2024-02-20 13:15:00,361.46,361.46,360.89,361.43,23629.0,348.3547,348.3547,347.8053,348.3257,23629.0
2024-02-20 13:20:00,361.41,361.64,361.38,361.63,26322.0,348.3065,348.5281,348.2776,348.5185,26322.0
2024-02-20 13:25:00,361.59,361.88,361.28,361.46,33937.0,348.4799,348.7594,348.1812,348.3547,33937.0
2024-02-20 13:30:00,361.5,361.68,361.24,361.64,21057.0,348.3932,348.5667,348.1426,348.5281,21057.0
2024-02-20 13:35:00,361.63,362.18,361.43,362.02,14296.0,348.5185,349.0485,348.3257,348.8943,14296.0
2024-02-20 13:40:00,362.03,363.08,362.03,362.91,18092.0,348.904,349.9159,348.904,349.7521,18092.0
2024-02-20 13:45:00,362.87,363.45,362.87,363.33,12343.0,349.7135,350.2725,349.7135,350.1569,12343.0
2024-02-20 13:50:00,363.27,363.7,363.26,363.26,16794.0,350.099,350.5134,350.0894,350.0894,16794.0
2024-02-20 13:55:00,363.2,363.37,362.91,363.02,10890.0,350.0316,350.1954,349.7521,349.8581,10890.0
2024-02-20 14:00:00,362.97,363.05,362.81,362.93,10791.0,349.8099,349.887,349.6557,349.7714,10791.0
2024-02-20 14:05:00,362.94,363.11,362.49,362.69,22381.0,349.781,349.9448,349.3473,349.5401,22381.0
2024-02-20 14:10:00,362.66,362.8,362.52,362.58,15384.0,349.5111,349.6461,349.3762,349.434,15384.0
2024-02-20 14:15:00,362.53,363.27,362.41,363.23,31459.0,349.3859,350.099,349.2702,350.0605,31459.0
2024-02-20 14:20:00,363.26,363.27,362.87,363.25,20070.0,350.0894,350.099,349.7135,350.0798,20070.0
2024-02-20 14:25:00,363.14,363.35,363.04,363.24,12351.0,349.9737,350.1761,349.8774,350.0701,12351.0
2024-02-20 14:30:00,363.22,363.53,363.17,363.43,18194.0,350.0508,350.3496,350.0027,350.2532,18194.0
2024-02-20 14:35:00,363.43,363.68,363.32,363.54,17996.0,350.2532,350.4942,350.1472,350.3592,17996.0
2024-02-20 14:40:00,363.58,363.85,363.42,363.69,11855.0,350.3978,350.658,350.2436,350.5038,11855.0
2024-02-20 14:45:00,363.69,364.1,363.69,364.09,25173.0,350.5038,350.8989,350.5038,350.8893,25173.0
2024-02-20 14:50:00,364.15,364.21,363.7,363.75,30119.0,350.9471,351.0049,350.5134,350.5616,30119.0
2024-02-20 14:55:00,363.8,364.29,363.68,364.29,19709.0,350.6098,351.082,350.4942,351.082,19709.0
2024-02-20 15:00:00,364.24,364.36,363.71,363.89,22693.0,351.0339,351.1495,350.5231,350.6965,22693.0
2024-02-20 15:05:00,363.8,364.12,363.76,363.79,14983.0,350.6098,350.9182,350.5713,350.6002,14983.0
2024-02-20 15:10:00,363.75,364.21,363.7,363.9,15309.0,350.5616,351.0049,350.5134,350.7062,15309.0
2024-02-20 15:15:00,363.94,364.2,363.8,363.99,17748.0,350.7447,350.9953,350.6098,350.7929,17748.0
2024-02-20 15:20:00,364.03,364.16,363.74,363.82,15796.0,350.8315,350.9568,350.552,350.6291,15796.0
2024-02-20 15:25:00,363.82,364.07,363.8,363.93,21214.0,350.6291,350.87,350.6098,350.7351,21214.0
2024-02-20 15:30:00,363.96,363.98,362.5,362.56,38603.0,350.764,350.7833,349.3569,349.4148,38603.0
2024-02-20 15:35:00,362.54,362.68,362.07,362.25,28688.0,349.3955,349.5304,348.9425,349.116,28688.0
2024-02-20 15:40:00,362.12,362.32,362.01,362.02,20711.0,348.9907,349.1835,348.8847,348.8943,20711.0
2024-02-20 15:45:00,361.98,362.43,361.95,362.38,30557.0,348.8558,349.2895,348.8269,349.2413,30557.0
2024-02-20 15:50:00,362.31,362.5,361.9,362.09,53595.0,349.1738,349.3569,348.7787,348.9618,53595.0
2024-02-20 15:55:00,362.12,362.74,361.85,362.6,143947.0,348.9907,349.5882,348.7305,349.4533,143947.0
2024-02-21 09:30:00,360.59,362.78,359.18,359.18,87460.0,347.5162,349.6268,346.1573,346.1573,87460.0
2024-02-21 09:35:00,359.36,361.07,358.95,360.99,28763.0,346.3308,347.9788,345.9357,347.9017,28763.0
2024-02-21 09:40:00,360.66,361.39,360.09,360.71,28526.0,347.5837,348.2872,347.0343,347.6318,28526.0
2024-02-21 09:45:00,360.72,360.96,359.93,360.29,31763.0,347.6415,347.8728,346.8801,347.2271,31763.0
2024-02-21 09:50:00,360.29,360.48,359.68,359.84,34102.0,347.2271,347.4102,346.6392,346.7934,34102.0
2024-02-21 09:55:00,359.89,361.19,359.5,361.19,38866.0,346.8416,348.0944,346.4657,348.0944,38866.0
2024-02-21 10:00:00,361.12,362.92,360.71,362.63,25526.0,348.027,349.7617,347.6318,349.4822,25526.0
2024-02-21 10:05:00,362.63,363.65,362.51,363.51,25663.0,349.4822,350.4652,349.3666,350.3303,25663.0
2024-02-21 10:10:00,363.38,363.7,362.9,362.98,24108.0,350.205,350.5134,349.7424,349.8195,24108.0
2024-02-21 10:15:00,362.99,363.38,362.68,363.06,23095.0,349.8292,350.205,349.5304,349.8966,23095.0
2024-02-21 10:20:00,363.13,364.24,363.12,364.07,16470.0,349.9641,351.0339,349.9545,350.87,16470.0
2024-02-21 10:25:00,364.0,364.24,363.22,363.5,22833.0,350.8026,351.0339,350.0508,350.3207,22833.0
2024-02-21 10:30:00,363.41,363.75,362.66,362.83,14176.0,350.234,350.5616,349.5111,349.675,14176.0
2024-02-21 10:35:00,362.82,363.62,362.67,363.62,12374.0,349.6653,350.4363,349.5208,350.4363,12374.0
2024-02-21 10:40:00,363.57,363.75,363.47,363.64,11574.0,350.3881,350.5616,350.2918,350.4556,11574.0
2024-02-21 10:45:00,363.65,364.35,363.65,364.29,19124.0,350.4652,351.1399,350.4652,351.082,19124.0
2024-02-21 10:50:00,364.38,364.38,363.96,364.24,16253.0,351.1688,351.1688,350.764,351.0339,16253.0
2024-02-21 10:55:00,364.27,364.51,364.06,364.24,18714.0,351.0628,351.2941,350.8604,351.0339,18714.0
2024-02-21 11:00:00,364.27,364.4,363.94,364.18,15869.0,351.0628,351.1881,350.7447,350.976,15869.0
2024-02-21 11:05:00,364.24,364.51,364.01,364.5,12458.0,351.0339,351.2941,350.8122,351.2844,12458.0
2024-02-21 11:10:00,364.57,365.11,364.54,364.85,44773.0,351.3519,351.8723,351.323,351.6217,44773.0
2024-02-21 11:15:00,364.86,365.06,364.37,364.43,31988.0,351.6314,351.8241,351.1591,351.217,31988.0
2024-02-21 11:20:00,364.38,364.6,364.29,364.45,12602.0,351.1688,351.3808,351.082,351.2362,12602.0
2024-02-21 11:25:00,364.35,364.46,363.55,363.69,11778.0,351.1399,351.2459,350.3689,350.5038,11778.0
2024-02-21 11:30:00,363.64,363.73,363.09,363.11,12938.0,350.4556,350.5423,349.9256,349.9448,12938.0
2024-02-21 11:35:00,363.12,363.37,363.05,363.25,13835.0,349.9545,350.1954,349.887,350.0798,13835.0
2024-02-21 11:40:00,363.21,363.29,362.9,362.94,11623.0,350.0412,350.1183,349.7424,349.781,11623.0
2024-02-21 11:45:00,362.9,362.94,362.45,362.58,27043.0,349.7424,349.781,349.3088,349.434,27043.0
2024-02-21 11:50:00,362.6,362.6,361.96,362.01,17136.0,349.4533,349.4533,348.8365,348.8847,17136.0
2024-02-21 11:55:00,362.0,362.16,361.7,361.83,24909.0,348.8751,349.0293,348.5859,348.7112,24909.0
2024-02-21 12:00:00,361.83,362.2,361.55,361.63,16760.0,348.7112,349.0678,348.4414,348.5185,16760.0
2024-02-21 12:05:00,361.54,361.67,361.24,361.54,13308.0,348.4318,348.557,348.1426,348.4318,13308.0
2024-02-21 12:10:00,361.56,361.71,361.31,361.69,18004.0,348.451,348.5956,348.2101,348.5763,18004.0
2024-02-21 12:15:00,361.73,362.07,361.49,362.05,17975.0,348.6149,348.9425,348.3836,348.9233,17975.0
2024-02-21 12:20:00,362.04,362.2,361.92,362.11,15034.0,348.9136,349.0678,348.798,348.9811,15034.0
2024-02-21 12:25:00,362.04,362.33,361.97,362.08,8540.0,348.9136,349.1931,348.8462,348.9522,8540.0
2024-02-21 12:30:00,362.13,362.43,362.04,362.41,8615.0,349.0004,349.2895,348.9136,349.2702,8615.0
2024-02-21 12:35:00,362.41,362.59,362.32,362.32,11817.0,349.2702,349.4437,349.1835,349.1835,11817.0
2024-02-21 12:40:00,362.3,362.48,362.0,362.13,15139.0,349.1642,349.3377,348.8751,349.0004,15139.0
2024-02-21 12:45:00,362.16,362.57,362.04,362.48,10378.0,349.0293,349.4244,348.9136,349.3377,10378.0
2024-02-21 12:50:00,362.45,363.05,362.45,363.05,10290.0,349.3088,349.887,349.3088,349.887,10290.0
2024-02-21 12:55:00,363.06,363.37,363.06,363.29,7835.0,349.8966,350.1954,349.8966,350.1183,7835.0
2024-02-21 13:00:00,363.31,363.52,362.66,363.35,27624.0,350.1376,350.34,349.5111,350.1761,27624.0
2024-02-21 13:05:00,363.27,363.35,362.46,362.53,28216.0,350.099,350.1761,349.3184,349.3859,28216.0
2024-02-21 13:10:00,362.54,363.11,362.46,363.09,17660.0,349.3955,349.9448,349.3184,349.9256,17660.0
2024-02-21 13:15:00,363.09,363.28,363.02,363.11,9204.0,349.9256,350.1087,349.8581,349.9448,9204.0
2024-02-21 13:20:00,363.19,363.21,362.72,362.75,25297.0,350.0219,350.0412,349.569,349.5979,25297.0
2024-02-21 13:25:00,362.74,363.09,362.7,362.76,12791.0,349.5882,349.9256,349.5497,349.6075,12791.0
2024-02-21 13:30:00,362.78,363.13,362.73,362.83,12314.0,349.6268,349.9641,349.5786,349.675,12314.0
2024-02-21 13:35:00,362.71,363.01,362.71,363.01,7208.0,349.5593,349.8485,349.5593,349.8485,7208.0
2024-02-21 13:40:00,363.02,363.07,362.65,362.66,12769.0,349.8581,349.9063,349.5015,349.5111,12769.0
2024-02-21 13:45:00,362.56,362.95,362.56,362.89,9188.0,349.4148,349.7906,349.4148,349.7328,9188.0
2024-02-21 13:50:00,362.92,363.04,362.92,362.94,7396.0,349.7617,349.8774,349.7617,349.781,7396.0
2024-02-21 13:55:00,362.99,363.26,362.94,363.18,10422.0,349.8292,350.0894,349.781,350.0123,10422.0
2024-02-21 14:00:00,363.17,363.61,362.58,363.06,28991.0,350.0027,350.4267,349.434,349.8966,28991.0
2024-02-21 14:05:00,363.25,363.45,363.05,363.31,9966.0,350.0798,350.2725,349.887,350.1376,9966.0
2024-02-21 14:10:00,363.31,363.31,362.83,362.83,10486.0,350.1376,350.1376,349.675,349.675,10486.0
2024-02-21 14:15:00,362.78,362.78,362.36,362.47,8955.0,349.6268,349.6268,349.222,349.328,8955.0
2024-02-21 14:20:00,362.47,362.59,362.21,362.3,11085.0,349.328,349.4437,349.0775,349.1642,11085.0
2024-02-21 14:25:00,362.22,362.34,361.95,362.13,11233.0,349.0871,349.2027,348.8269,349.0004,11233.0
2024-02-21 14:30:00,362.12,362.32,362.0,362.09,9264.0,348.9907,349.1835,348.8751,348.9618,9264.0
2024-02-21 14:35:00,362.09,362.1,361.57,361.72,14019.0,348.9618,348.9714,348.4607,348.6052,14019.0
2024-02-21 14:40:00,361.72,361.72,361.32,361.44,14046.0,348.6052,348.6052,348.2197,348.3354,14046.0
2024-02-21 14:45:00,361.47,361.72,361.43,361.56,14291.0,348.3643,348.6052,348.3257,348.451,14291.0
2024-02-21 14:50:00,361.56,361.75,361.44,361.65,11838.0,348.451,348.6341,348.3354,348.5378,11838.0
2024-02-21 14:55:00,361.65,362.21,361.65,362.19,13058.0,348.5378,349.0775,348.5378,349.0582,13058.0
2024-02-21 15:00:00,362.15,362.21,361.96,361.99,7342.0,349.0196,349.0775,348.8365,348.8654,7342.0
2024-02-21 15:05:00,362.06,362.06,361.77,361.87,5359.0,348.9329,348.9329,348.6534,348.7498,5359.0
2024-02-21 15:10:00,361.88,361.91,361.54,361.58,10805.0,348.7594,348.7883,348.4318,348.4703,10805.0
2024-02-21 15:15:00,361.58,362.0,361.5,361.63,16684.0,348.4703,348.8751,348.3932,348.5185,16684.0
2024-02-21 15:20:00,361.66,361.67,361.26,361.59,13162.0,348.5474,348.557,348.1619,348.4799,13162.0
2024-02-21 15:25:00,361.75,362.09,361.75,362.05,13864.0,348.6341,348.9618,348.6341,348.9233,13864.0
2024-02-21 15:30:00,362.05,362.59,362.01,362.57,14543.0,348.9233,349.4437,348.8847,349.4244,14543.0
2024-02-21 15:35:00,362.54,363.17,362.53,362.97,23917.0,349.3955,350.0027,349.3859,349.8099,23917.0
2024-02-21 15:40:00,362.99,363.3,362.91,363.09,18090.0,349.8292,350.1279,349.7521,349.9256,18090.0
2024-02-21 15:45:00,363.12,363.23,362.9,362.92,25889.0,349.9545,350.0605,349.7424,349.7617,25889.0
2024-02-21 15:50:00,362.99,364.09,362.95,363.93,30156.0,349.8292,350.8893,349.7906,350.7351,30156.0
2024-02-21 15:55:00,364.04,364.54,364.04,364.06,99029.0,350.8411,351.323,350.8411,350.8604,99029.0
2024-02-22 09:30:00,367.44,369.73,367.15,369.29,93181.0,354.1178,356.3248,353.8384,355.9008,93181.0
2024-02-22 09:35:00,369.29,369.31,367.79,368.54,26584.0,355.9008,355.92,354.4551,355.178,26584.0
2024-02-22 09:40:00,368.41,368.67,367.72,368.35,31099.0,355.0527,355.3032,354.3877,354.9948,31099.0
2024-02-22 09:45:00,368.44,369.21,368.01,368.53,43994.0,355.0816,355.8237,354.6672,355.1683,43994.0
2024-02-22 09:50:00,368.31,369.76,368.3,369.73,28182.0,354.9563,356.3537,354.9467,356.3248,28182.0
2024-02-22 09:55:00,369.6,370.71,369.48,370.06,31499.0,356.1995,357.2693,356.0839,356.6428,31499.0
2024-02-22 10:00:00,369.97,370.01,368.72,368.93,28763.0,356.5561,356.5947,355.3514,355.5538,28763.0
2024-02-22 10:05:00,369.0,369.0,368.01,368.17,15425.0,355.6213,355.6213,354.6672,354.8214,15425.0
2024-02-22 10:10:00,368.24,368.7,368.05,368.25,21101.0,354.8888,355.3322,354.7057,354.8985,21101.0
2024-02-22 10:15:00,368.36,368.91,368.2,368.51,9742.0,355.0045,355.5345,354.8503,355.149,9742.0
2024-02-22 10:20:00,368.5,369.25,368.49,369.21,18179.0,355.1394,355.8622,355.1298,355.8237,18179.0
2024-02-22 10:25:00,369.25,369.29,368.82,369.23,19469.0,355.8622,355.9008,355.4478,355.8429,19469.0
2024-02-22 10:30:00,369.22,369.42,369.03,369.35,14546.0,355.8333,356.026,355.6502,355.9586,14546.0
2024-02-22 10:35:00,369.41,369.54,368.81,368.81,15664.0,356.0164,356.1417,355.4382,355.4382,15664.0
2024-02-22 10:40:00,368.86,369.15,368.28,368.31,7041.0,355.4864,355.7658,354.9274,354.9563,7041.0
2024-02-22 10:45:00,368.45,368.48,368.03,368.03,11936.0,355.0912,355.1201,354.6864,354.6864,11936.0
2024-02-22 10:50:00,368.1,368.28,367.9,368.11,7428.0,354.7539,354.9274,354.5612,354.7635,7428.0
2024-02-22 10:55:00,368.11,368.19,367.92,368.03,9473.0,354.7635,354.8406,354.5804,354.6864,9473.0
2024-02-22 11:00:00,368.02,368.16,367.81,367.88,9712.0,354.6768,354.8117,354.4744,354.5419,9712.0
2024-02-22 11:05:00,367.86,368.37,367.79,367.9,8792.0,354.5226,355.0141,354.4551,354.5612,8792.0
2024-02-22 11:10:00,367.86,368.34,367.85,368.28,14106.0,354.5226,354.9852,354.513,354.9274,14106.0
2024-02-22 11:15:00,368.3,368.76,368.13,368.7,10853.0,354.9467,355.39,354.7828,355.3322,10853.0
2024-02-22 11:20:00,368.7,368.72,368.33,368.59,12115.0,355.3322,355.3514,354.9756,355.2261,12115.0
2024-02-22 11:25:00,368.53,368.53,368.25,368.39,11705.0,355.1683,355.1683,354.8985,355.0334,11705.0
2024-02-22 11:30:00,368.46,368.78,368.46,368.73,7645.0,355.1009,355.4093,355.1009,355.3611,7645.0
2024-02-22 11:35:00,368.72,368.85,368.56,368.75,18470.0,355.3514,355.4767,355.1972,355.3803,18470.0
2024-02-22 11:40:00,368.75,368.76,368.15,368.27,9673.0,355.3803,355.39,354.8021,354.9177,9673.0
2024-02-22 11:45:00,368.26,368.63,368.06,368.36,14605.0,354.9081,355.2647,354.7154,355.0045,14605.0
2024-02-22 11:50:00,368.38,368.77,368.29,368.64,9833.0,355.0238,355.3996,354.937,355.2743,9833.0
2024-02-22 11:55:00,368.69,368.75,368.37,368.47,7814.0,355.3225,355.3803,355.0141,355.1105,7814.0
2024-02-22 12:00:00,368.49,368.49,368.11,368.29,7696.0,355.1298,355.1298,354.7635,354.937,7696.0
2024-02-22 12:05:00,368.24,368.41,368.18,368.22,8781.0,354.8888,355.0527,354.831,354.8696,8781.0
2024-02-22 12:10:00,368.25,368.26,367.8,367.84,21303.0,354.8985,354.9081,354.4648,354.5033,21303.0
2024-02-22 12:15:00,367.85,368.04,367.71,368.04,8080.0,354.513,354.6961,354.378,354.6961,8080.0
2024-02-22 12:20:00,368.05,368.44,367.97,368.37,9716.0,354.7057,355.0816,354.6286,355.0141,9716.0
2024-02-22 12:25:00,368.33,368.69,368.32,368.63,9672.0,354.9756,355.3225,354.9659,355.2647,9672.0
2024-02-22 12:30:00,368.7,368.97,368.58,368.72,15694.0,355.3322,355.5924,355.2165,355.3514,15694.0
2024-02-22 12:35:00,368.7,368.77,368.41,368.77,12218.0,355.3322,355.3996,355.0527,355.3996,12218.0
2024-02-22 12:40:00,368.81,368.86,368.51,368.56,11529.0,355.4382,355.4864,355.149,355.1972,11529.0
2024-02-22 12:45:00,368.58,368.63,368.27,368.63,7751.0,355.2165,355.2647,354.9177,355.2647,7751.0
2024-02-22 12:50:00,368.58,369.05,368.51,369.0,13494.0,355.2165,355.6695,355.149,355.6213,13494.0
2024-02-22 12:55:00,369.0,369.04,368.83,368.94,13048.0,355.6213,355.6598,355.4574,355.5635,13048.0
2024-02-22 13:00:00,368.97,369.11,368.64,368.99,12173.0,355.5924,355.7273,355.2743,355.6116,12173.0
2024-02-22 13:05:00,369.0,369.0,368.69,368.85,10318.0,355.6213,355.6213,355.3225,355.4767,10318.0
2024-02-22 13:10:00,368.84,369.08,368.52,369.08,17769.0,355.4671,355.6984,355.1587,355.6984,17769.0
2024-02-22 13:15:00,369.08,369.44,368.93,369.39,14424.0,355.6984,356.0453,355.5538,355.9971,14424.0
2024-02-22 13:20:00,369.41,369.75,369.37,369.69,8449.0,356.0164,356.3441,355.9779,356.2863,8449.0
2024-02-22 13:25:00,369.73,370.12,369.67,370.1,16582.0,356.3248,356.7007,356.267,356.6814,16582.0
2024-02-22 13:30:00,370.14,370.39,370.08,370.29,8766.0,356.7199,356.9609,356.6621,356.8645,8766.0
2024-02-22 13:35:00,370.29,370.87,370.23,370.87,15726.0,356.8645,357.4235,356.8067,357.4235,15726.0
2024-02-22 13:40:00,370.83,371.2,370.78,370.91,17246.0,357.3849,357.7415,357.3367,357.462,17246.0
2024-02-22 13:45:00,370.98,371.38,370.84,371.27,17991.0,357.5295,357.915,357.3946,357.809,17991.0
2024-02-22 13:50:00,371.29,371.37,371.09,371.36,13071.0,357.8282,357.9053,357.6355,357.8957,13071.0
2024-02-22 13:55:00,371.39,371.46,371.11,371.29,11550.0,357.9246,357.9921,357.6548,357.8282,11550.0
2024-02-22 14:00:00,371.26,371.64,371.18,371.51,8129.0,357.7993,358.1656,357.7222,358.0403,8129.0
2024-02-22 14:05:00,371.61,371.85,371.46,371.68,15144.0,358.1366,358.3679,357.9921,358.2041,15144.0
2024-02-22 14:10:00,371.7,372.13,371.65,372.07,15932.0,358.2234,358.6378,358.1752,358.58,15932.0
2024-02-22 14:15:00,372.1,372.13,371.74,371.9,27657.0,358.6089,358.6378,358.2619,358.4161,27657.0
2024-02-22 14:20:00,371.89,372.76,371.89,372.68,30438.0,358.4065,359.245,358.4065,359.1679,30438.0
2024-02-22 14:25:00,372.66,372.94,372.58,372.89,13217.0,359.1486,359.4184,359.0715,359.3702,13217.0
2024-02-22 14:30:00,372.95,372.96,371.81,371.84,12809.0,359.4281,359.4377,358.3294,358.3583,12809.0
2024-02-22 14:35:00,371.84,372.0,371.45,371.66,10028.0,358.3583,358.5125,357.9824,358.1848,10028.0
2024-02-22 14:40:00,371.68,371.79,371.36,371.79,8648.0,358.2041,358.3101,357.8957,358.3101,8648.0
2024-02-22 14:45:00,371.78,371.85,371.21,371.34,9382.0,358.3005,358.3679,357.7511,357.8764,9382.0
2024-02-22 14:50:00,371.27,371.44,371.18,371.44,10564.0,357.809,357.9728,357.7222,357.9728,10564.0
2024-02-22 14:55:00,371.42,371.48,370.73,370.99,20327.0,357.9535,358.0114,357.2886,357.5391,20327.0
2024-02-22 15:00:00,370.99,371.17,370.9,371.02,14956.0,357.5391,357.7126,357.4524,357.568,14956.0
2024-02-22 15:05:00,371.0,371.07,370.67,370.7,12784.0,357.5488,357.6162,357.2307,357.2596,12784.0
2024-02-22 15:10:00,370.65,370.67,370.37,370.57,10309.0,357.2115,357.2307,356.9416,357.1344,10309.0
2024-02-22 15:15:00,370.54,370.82,370.48,370.82,14475.0,357.1054,357.3753,357.0476,357.3753,14475.0
2024-02-22 15:20:00,370.81,370.93,370.66,370.92,17985.0,357.3657,357.4813,357.2211,357.4717,17985.0
2024-02-22 15:25:00,370.95,371.06,370.77,370.79,13720.0,357.5006,357.6066,357.3271,357.3464,13720.0
2024-02-22 15:30:00,370.79,370.79,370.13,370.37,18375.0,357.3464,357.3464,356.7103,356.9416,18375.0
2024-02-22 15:35:00,370.39,370.87,370.34,370.87,29114.0,356.9609,357.4235,356.9127,357.4235,29114.0
2024-02-22 15:40:00,370.89,370.98,370.54,370.55,42168.0,357.4428,357.5295,357.1054,357.1151,42168.0
2024-02-22 15:45:00,370.54,370.6,370.21,370.5,27464.0,357.1054,357.1633,356.7874,357.0669,27464.0
2024-02-22 15:50:00,370.5,371.7,370.41,371.6,52771.0,357.0669,358.2234,356.9802,358.127,52771.0
2024-02-22 15:55:00,371.63,372.07,370.97,371.29,174291.0,358.1559,358.58,357.5199,357.8282,174291.0
2024-02-23 09:30:00,372.08,374.0,371.42,374.0,57030.0,358.5896,360.44,357.9535,360.44,57030.0
2024-02-23 09:35:00,374.0,374.25,372.2,372.21,16041.0,360.44,360.6809,358.7053,358.7149,16041.0
2024-02-23 09:40:00,372.16,372.51,371.7,372.25,20236.0,358.6667,359.004,358.2234,358.7534,20236.0
2024-02-23 09:45:00,372.32,372.41,371.87,372.26,16021.0,358.8209,358.9076,358.3872,358.7631,16021.0
2024-02-23 09:50:00,372.01,372.51,371.85,372.51,12742.0,358.5221,359.004,358.3679,359.004,12742.0
2024-02-23 09:55:00,372.4,373.11,371.86,372.98,22602.0,358.898,359.5823,358.3776,359.457,22602.0
2024-02-23 10:00:00,373.13,373.13,371.91,372.16,16676.0,359.6015,359.6015,358.4258,358.6667,16676.0
2024-02-23 10:05:00,372.25,373.02,371.9,372.83,14483.0,358.7534,359.4955,358.4161,359.3124,14483.0
2024-02-23 10:10:00,372.81,372.97,372.58,372.58,10184.0,359.2931,359.4473,359.0715,359.0715,10184.0
2024-02-23 10:15:00,372.66,372.85,372.23,372.24,9948.0,359.1486,359.3317,358.7342,358.7438,9948.0
2024-02-23 10:20:00,372.43,373.1,372.38,373.1,31569.0,358.9269,359.5726,358.8787,359.5726,31569.0
2024-02-23 10:25:00,373.19,373.43,372.37,372.47,19622.0,359.6594,359.8907,358.8691,358.9655,19622.0
2024-02-23 10:30:00,372.5,372.55,372.0,372.4,20529.0,358.9944,359.0426,358.5125,358.898,20529.0
2024-02-23 10:35:00,372.4,372.62,372.21,372.56,37417.0,358.898,359.11,358.7149,359.0522,37417.0
2024-02-23 10:40:00,372.51,372.62,372.18,372.29,12398.0,359.004,359.11,358.686,358.792,12398.0
2024-02-23 10:45:00,372.22,372.34,371.93,371.93,9040.0,358.7245,358.8402,358.445,358.445,9040.0
2024-02-23 10:50:00,371.98,372.12,371.5,371.51,7930.0,358.4932,358.6282,358.0306,358.0403,7930.0
2024-02-23 10:55:00,371.54,372.24,371.2,372.24,12112.0,358.0692,358.7438,357.7415,358.7438,12112.0
2024-02-23 11:00:00,372.23,372.26,371.4,371.5,15426.0,358.7342,358.7631,357.9343,358.0306,15426.0
2024-02-23 11:05:00,371.62,372.18,371.61,372.02,7756.0,358.1463,358.686,358.1366,358.5318,7756.0
2024-02-23 11:10:00,372.09,372.32,371.81,371.88,8953.0,358.5992,358.8209,358.3294,358.3969,8953.0
2024-02-23 11:15:00,371.84,371.87,371.56,371.56,7003.0,358.3583,358.3872,358.0885,358.0885,7003.0
2024-02-23 11:20:00,371.55,372.25,371.55,371.93,9711.0,358.0788,358.7534,358.0788,358.445,9711.0
2024-02-23 11:25:00,371.84,371.85,371.45,371.52,8585.0,358.3583,358.3679,357.9824,358.0499,8585.0
2024-02-23 11:30:00,371.58,371.77,371.37,371.38,69286.0,358.1077,358.2908,357.9053,357.915,69286.0
2024-02-23 11:35:00,371.37,371.53,371.17,371.38,6583.0,357.9053,358.0595,357.7126,357.915,6583.0
2024-02-23 11:40:00,371.39,371.59,371.31,371.45,4173.0,357.9246,358.1174,357.8475,357.9824,4173.0
2024-02-23 11:45:00,371.33,371.43,370.85,371.24,14404.0,357.8668,357.9632,357.4042,357.7801,14404.0
2024-02-23 11:50:00,371.25,371.46,371.2,371.44,13103.0,357.7897,357.9921,357.7415,357.9728,13103.0
2024-02-23 11:55:00,371.49,371.58,371.07,371.53,11573.0,358.021,358.1077,357.6162,358.0595,11573.0
2024-02-23 12:00:00,371.34,371.66,371.3,371.55,65465.0,357.8764,358.1848,357.8379,358.0788,65465.0
2024-02-23 12:05:00,371.57,372.14,371.57,371.94,7052.0,358.0981,358.6474,358.0981,358.4547,7052.0
2024-02-23 12:10:00,372.06,372.15,371.91,372.12,6503.0,358.5703,358.6571,358.4258,358.6282,6503.0
2024-02-23 12:15:00,372.18,372.2,371.7,371.84,12072.0,358.686,358.7053,358.2234,358.3583,12072.0
2024-02-23 12:20:00,371.93,372.15,371.89,372.0,5280.0,358.445,358.6571,358.4065,358.5125,5280.0
2024-02-23 12:25:00,371.94,372.05,371.66,371.68,12175.0,358.4547,358.5607,358.1848,358.2041,12175.0
2024-02-23 12:30:00,371.71,371.9,371.61,371.9,13612.0,358.233,358.4161,358.1366,358.4161,13612.0
2024-02-23 12:35:00,371.85,371.98,371.7,371.87,10805.0,358.3679,358.4932,358.2234,358.3872,10805.0
2024-02-23 12:40:00,371.82,371.88,371.55,371.84,8765.0,358.339,358.3969,358.0788,358.3583,8765.0
2024-02-23 12:45:00,371.84,371.94,371.75,371.94,3803.0,358.3583,358.4547,358.2716,358.4547,3803.0
2024-02-23 12:50:00,371.91,371.91,371.61,371.62,3385.0,358.4258,358.4258,358.1366,358.1463,3385.0
2024-02-23 12:55:00,371.62,371.71,371.5,371.67,6550.0,358.1463,358.233,358.0306,358.1945,6550.0
2024-02-23 13:00:00,371.65,371.76,371.47,371.47,19535.0,358.1752,358.2812,358.0017,358.0017,19535.0
2024-02-23 13:05:00,371.45,371.67,371.19,371.25,56611.0,357.9824,358.1945,357.7319,357.7897,56611.0
2024-02-23 13:10:00,371.28,371.73,371.26,371.7,5302.0,357.8186,358.2523,357.7993,358.2234,5302.0
2024-02-23 13:15:00,371.69,371.94,371.64,371.89,4842.0,358.2137,358.4547,358.1656,358.4065,4842.0
2024-02-23 13:20:00,371.94,372.07,371.94,372.0,6676.0,358.4547,358.58,358.4547,358.5125,6676.0
2024-02-23 13:25:00,372.04,372.06,371.89,372.01,4269.0,358.5511,358.5703,358.4065,358.5221,4269.0
2024-02-23 13:30:00,371.97,371.97,371.66,371.75,8400.0,358.4836,358.4836,358.1848,358.2716,8400.0
2024-02-23 13:35:00,371.78,371.81,371.61,371.66,9351.0,358.3005,358.3294,358.1366,358.1848,9351.0
2024-02-23 13:40:00,371.66,371.66,371.28,371.3,5157.0,358.1848,358.1848,357.8186,357.8379,5157.0
2024-02-23 13:45:00,371.32,371.4,371.22,371.32,6183.0,357.8572,357.9343,357.7608,357.8572,6183.0
2024-02-23 13:50:00,371.34,371.38,370.9,371.14,5723.0,357.8764,357.915,357.4524,357.6837,5723.0
2024-02-23 13:55:00,371.11,371.26,371.02,371.1,7966.0,357.6548,357.7993,357.568,357.6451,7966.0
2024-02-23 14:00:00,371.08,371.21,370.63,370.76,16808.0,357.6259,357.7511,357.1922,357.3175,16808.0
2024-02-23 14:05:00,370.8,370.85,370.63,370.68,5786.0,357.356,357.4042,357.1922,357.2404,5786.0
2024-02-23 14:10:00,370.72,370.72,370.25,370.52,8683.0,357.2789,357.2789,356.826,357.0862,8683.0
2024-02-23 14:15:00,370.5,370.64,370.38,370.45,4655.0,357.0669,357.2018,356.9512,357.0187,4655.0
2024-02-23 14:20:00,370.46,370.6,370.39,370.4,4927.0,357.0283,357.1633,356.9609,356.9705,4927.0
2024-02-23 14:25:00,370.49,370.64,370.26,370.46,11214.0,357.0573,357.2018,356.8356,357.0283,11214.0
2024-02-23 14:30:00,370.36,370.68,370.36,370.67,10697.0,356.932,357.2404,356.932,357.2307,10697.0
2024-02-23 14:35:00,370.62,370.78,370.44,370.77,6427.0,357.1825,357.3367,357.0091,357.3271,6427.0
2024-02-23 14:40:00,370.79,370.79,370.56,370.57,5172.0,357.3464,357.3464,357.1247,357.1344,5172.0
2024-02-23 14:45:00,370.57,370.95,370.52,370.92,7294.0,357.1344,357.5006,357.0862,357.4717,7294.0
2024-02-23 14:50:00,370.88,371.13,370.75,370.9,14073.0,357.4331,357.674,357.3078,357.4524,14073.0
2024-02-23 14:55:00,370.9,370.97,370.74,370.9,9002.0,357.4524,357.5199,357.2982,357.4524,9002.0
2024-02-23 15:00:00,370.9,371.1,370.85,371.0,12153.0,357.4524,357.6451,357.4042,357.5488,12153.0
2024-02-23 15:05:00,370.97,371.06,370.87,370.89,19201.0,357.5199,357.6066,357.4235,357.4428,19201.0
2024-02-23 15:10:00,370.89,371.2,370.89,370.99,12321.0,357.4428,357.7415,357.4428,357.5391,12321.0
2024-02-23 15:15:00,371.0,371.28,371.0,371.23,10114.0,357.5488,357.8186,357.5488,357.7704,10114.0
2024-02-23 15:20:00,371.26,371.42,371.11,371.2,17606.0,357.7993,357.9535,357.6548,357.7415,17606.0
2024-02-23 15:25:00,371.24,371.46,370.99,371.34,38043.0,357.7801,357.9921,357.5391,357.8764,38043.0
2024-02-23 15:30:00,371.34,371.55,371.21,371.33,7928.0,357.8764,358.0788,357.7511,357.8668,7928.0
2024-02-23 15:35:00,371.37,371.53,371.11,371.42,10388.0,357.9053,358.0595,357.6548,357.9535,10388.0
2024-02-23 15:40:00,371.44,371.75,371.41,371.66,10550.0,357.9728,358.2716,357.9439,358.1848,10550.0
2024-02-23 15:45:00,371.73,372.48,371.69,372.45,30063.0,358.2523,358.9751,358.2137,358.9462,30063.0
2024-02-23 15:50:00,372.51,372.55,372.09,372.16,35688.0,359.004,359.0426,358.5992,358.6667,35688.0
2024-02-23 15:55:00,372.13,372.62,371.84,371.85,107621.0,358.6378,359.11,358.3583,358.3679,107621.0
2024-02-26 09:30:00,373.51,374.88,372.7,373.37,75690.0,359.9678,361.2881,359.1871,359.8328,75690.0
2024-02-26 09:35:00,373.5,373.99,373.21,373.99,10624.0,359.9581,360.4304,359.6786,360.4304,10624.0
2024-02-26 09:40:00,374.07,374.68,374.07,374.56,11234.0,360.5075,361.0953,360.5075,360.9797,11234.0
2024-02-26 09:45:00,374.48,374.75,373.61,373.91,23346.0,360.9026,361.1628,360.0641,360.3533,23346.0
2024-02-26 09:50:00,374.02,374.02,372.9,372.91,11294.0,360.4593,360.4593,359.3799,359.3895,11294.0
2024-02-26 09:55:00,372.81,373.57,372.33,373.32,16679.0,359.2931,360.0256,358.8305,359.7846,16679.0
2024-02-26 10:00:00,373.32,373.47,372.36,372.69,14114.0,359.7846,359.9292,358.8595,359.1775,14114.0
2024-02-26 10:05:00,372.57,372.68,371.92,372.03,13240.0,359.0618,359.1679,358.4354,358.5414,13240.0
2024-02-26 10:10:00,372.0,372.63,371.96,372.49,20600.0,358.5125,359.1197,358.474,358.9847,20600.0
2024-02-26 10:15:00,372.49,372.97,372.27,372.97,14372.0,358.9847,359.4473,358.7727,359.4473,14372.0
2024-02-26 10:20:00,372.77,373.6,372.72,373.53,10035.0,359.2546,360.0545,359.2064,359.987,10035.0
2024-02-26 10:25:00,373.53,373.6,373.06,373.33,12723.0,359.987,360.0545,359.5341,359.7943,12723.0
2024-02-26 10:30:00,373.38,373.6,373.15,373.4,13099.0,359.8425,360.0545,359.6208,359.8617,13099.0
2024-02-26 10:35:00,373.45,373.66,373.18,373.24,10835.0,359.9099,360.1123,359.6497,359.7075,10835.0
2024-02-26 10:40:00,373.25,373.67,373.21,373.31,13913.0,359.7172,360.122,359.6786,359.775,13913.0
2024-02-26 10:45:00,373.15,373.33,372.72,372.73,7933.0,359.6208,359.7943,359.2064,359.216,7933.0
2024-02-26 10:50:00,372.77,372.87,372.6,372.85,8245.0,359.2546,359.351,359.0908,359.3317,8245.0
2024-02-26 10:55:00,372.86,373.06,372.57,373.05,15062.0,359.3413,359.5341,359.0618,359.5244,15062.0
2024-02-26 11:00:00,373.1,373.19,372.51,372.53,8110.0,359.5726,359.6594,359.004,359.0233,8110.0
2024-02-26 11:05:00,372.54,372.66,372.39,372.65,7014.0,359.0329,359.1486,358.8884,359.1389,7014.0
2024-02-26 11:10:00,372.54,372.55,372.18,372.43,7864.0,359.0329,359.0426,358.686,358.9269,7864.0
2024-02-26 11:15:00,372.48,373.08,372.46,372.81,13576.0,358.9751,359.5533,358.9558,359.2931,13576.0
2024-02-26 11:20:00,372.77,373.11,372.59,372.59,12993.0,359.2546,359.5823,359.0811,359.0811,12993.0
2024-02-26 11:25:00,372.38,372.44,371.93,372.0,35957.0,358.8787,358.9366,358.445,358.5125,35957.0
2024-02-26 11:30:00,372.16,372.27,371.7,371.71,23669.0,358.6667,358.7727,358.2234,358.233,23669.0
2024-02-26 11:35:00,371.68,372.22,371.61,372.09,15145.0,358.2041,358.7245,358.1366,358.5992,15145.0
2024-02-26 11:40:00,372.03,372.12,371.9,371.95,5266.0,358.5414,358.6282,358.4161,358.4643,5266.0
2024-02-26 11:45:00,371.94,371.94,371.67,371.83,7006.0,358.4547,358.4547,358.1945,358.3487,7006.0
2024-02-26 11:50:00,371.87,371.99,371.81,371.91,5920.0,358.3872,358.5029,358.3294,358.4258,5920.0
2024-02-26 11:55:00,371.91,371.97,371.83,371.96,4786.0,358.4258,358.4836,358.3487,358.474,4786.0
2024-02-26 12:00:00,371.94,371.98,371.56,371.98,7581.0,358.4547,358.4932,358.0885,358.4932,7581.0
2024-02-26 12:05:00,372.02,372.13,371.69,371.7,5045.0,358.5318,358.6378,358.2137,358.2234,5045.0
2024-02-26 12:10:00,371.65,371.75,371.58,371.73,6167.0,358.1752,358.2716,358.1077,358.2523,6167.0
2024-02-26 12:15:00,371.72,371.88,371.64,371.7,4354.0,358.2427,358.3969,358.1656,358.2234,4354.0
2024-02-26 12:20:00,371.64,372.02,371.63,372.01,7506.0,358.1656,358.5318,358.1559,358.5221,7506.0
2024-02-26 12:25:00,372.03,372.05,371.9,372.0,11866.0,358.5414,358.5607,358.4161,358.5125,11866.0
2024-02-26 12:30:00,371.96,372.2,371.96,372.09,6279.0,358.474,358.7053,358.474,358.5992,6279.0
2024-02-26 12:35:00,372.01,372.57,371.96,372.25,7422.0,358.5221,359.0618,358.474,358.7534,7422.0
2024-02-26 12:40:00,372.31,372.37,372.06,372.1,10294.0,358.8113,358.8691,358.5703,358.6089,10294.0
2024-02-26 12:45:00,372.13,372.3,371.91,372.04,7325.0,358.6378,358.8016,358.4258,358.5511,7325.0
2024-02-26 12:50:00,372.01,372.02,371.75,371.88,6885.0,358.5221,358.5318,358.2716,358.3969,6885.0
2024-02-26 12:55:00,371.84,372.14,371.81,372.14,7823.0,358.3583,358.6474,358.3294,358.6474,7823.0
2024-02-26 13:00:00,372.06,372.31,371.9,372.22,7518.0,358.5703,358.8113,358.4161,358.7245,7518.0
2024-02-26 13:05:00,372.23,372.6,372.22,372.43,8758.0,358.7342,359.0908,358.7245,358.9269,8758.0
2024-02-26 13:10:00,372.49,372.57,372.23,372.28,7622.0,358.9847,359.0618,358.7342,358.7824,7622.0
2024-02-26 13:15:00,372.21,372.28,371.93,371.93,6367.0,358.7149,358.7824,358.445,358.445,6367.0
2024-02-26 13:20:00,371.82,371.94,371.73,371.8,9632.0,358.339,358.4547,358.2523,358.3198,9632.0
2024-02-26 13:25:00,371.75,371.79,371.2,371.54,10678.0,358.2716,358.3101,357.7415,358.0692,10678.0
2024-02-26 13:30:00,371.46,371.59,371.05,371.09,9767.0,357.9921,358.1174,357.5969,357.6355,9767.0
2024-02-26 13:35:00,371.13,371.19,370.72,371.1,7446.0,357.674,357.7319,357.2789,357.6451,7446.0
2024-02-26 13:40:00,371.08,371.33,371.04,371.26,5870.0,357.6259,357.8668,357.5873,357.7993,5870.0
2024-02-26 13:45:00,371.16,371.33,371.05,371.23,7284.0,357.703,357.8668,357.5969,357.7704,7284.0
2024-02-26 13:50:00,371.3,371.4,371.09,371.4,6893.0,357.8379,357.9343,357.6355,357.9343,6893.0
2024-02-26 13:55:00,371.39,371.63,371.29,371.63,5597.0,357.9246,358.1559,357.8282,358.1559,5597.0
2024-02-26 14:00:00,371.68,371.92,371.68,371.83,5308.0,358.2041,358.4354,358.2041,358.3487,5308.0
2024-02-26 14:05:00,371.89,372.07,371.84,371.91,10938.0,358.4065,358.58,358.3583,358.4258,10938.0
2024-02-26 14:10:00,371.93,371.96,371.59,371.72,13823.0,358.445,358.474,358.1174,358.2427,13823.0
2024-02-26 14:15:00,371.75,371.78,371.6,371.7,9046.0,358.2716,358.3005,358.127,358.2234,9046.0
2024-02-26 14:20:00,371.72,371.94,371.59,371.87,7189.0,358.2427,358.4547,358.1174,358.3872,7189.0
2024-02-26 14:25:00,372.01,372.15,371.63,371.85,10412.0,358.5221,358.6571,358.1559,358.3679,10412.0
2024-02-26 14:30:00,371.87,372.02,371.8,371.82,8029.0,358.3872,358.5318,358.3198,358.339,8029.0
2024-02-26 14:35:00,371.88,371.89,371.48,371.56,6265.0,358.3969,358.4065,358.0114,358.0885,6265.0
2024-02-26 14:40:00,371.49,371.72,371.39,371.72,8682.0,358.021,358.2427,357.9246,358.2427,8682.0
2024-02-26 14:45:00,371.65,371.78,371.44,371.56,5487.0,358.1752,358.3005,357.9728,358.0885,5487.0
2024-02-26 14:50:00,371.65,371.86,371.55,371.55,3560.0,358.1752,358.3776,358.0788,358.0788,3560.0
2024-02-26 14:55:00,371.56,371.69,371.43,371.5,9127.0,358.0885,358.2137,357.9632,358.0306,9127.0
2024-02-26 15:00:00,371.49,371.68,371.42,371.55,6102.0,358.021,358.2041,357.9535,358.0788,6102.0
2024-02-26 15:05:00,371.61,371.81,371.59,371.69,6753.0,358.1366,358.3294,358.1174,358.2137,6753.0
2024-02-26 15:10:00,371.77,372.13,371.69,372.05,6802.0,358.2908,358.6378,358.2137,358.5607,6802.0
2024-02-26 15:15:00,371.99,372.2,371.92,372.03,5987.0,358.5029,358.7053,358.4354,358.5414,5987.0
2024-02-26 15:20:00,372.01,372.01,371.6,371.77,12689.0,358.5221,358.5221,358.127,358.2908,12689.0
2024-02-26 15:25:00,371.7,371.94,371.7,371.84,8302.0,358.2234,358.4547,358.2234,358.3583,8302.0
2024-02-26 15:30:00,371.84,371.84,371.28,371.37,7138.0,358.3583,358.3583,357.8186,357.9053,7138.0
2024-02-26 15:35:00,371.17,371.57,371.07,371.36,8968.0,357.7126,358.0981,357.6162,357.8957,8968.0
2024-02-26 15:40:00,371.41,371.57,371.13,371.57,16382.0,357.9439,358.0981,357.674,358.0981,16382.0
2024-02-26 15:45:00,371.51,371.94,371.47,371.86,18714.0,358.0403,358.4547,358.0017,358.3776,18714.0
2024-02-26 15:50:00,371.99,372.07,371.58,371.74,29999.0,358.5029,358.58,358.1077,358.2619,29999.0
2024-02-26 15:55:00,371.79,371.92,371.5,371.62,62140.0,358.3101,358.4354,358.0306,358.1463,62140.0
2024-02-27 09:30:00,372.66,373.7,371.09,371.3,96602.0,359.1486,360.1509,357.6355,357.8379,96602.0
2024-02-27 09:35:00,370.93,371.79,370.61,371.58,24255.0,357.4813,358.3101,357.1729,358.1077,24255.0
2024-02-27 09:40:00,371.5,372.82,371.5,372.8,21906.0,358.0306,359.3028,358.0306,359.2835,21906.0
2024-02-27 09:45:00,372.89,373.8,372.78,373.62,23036.0,359.3702,360.2472,359.2642,360.0738,23036.0
2024-02-27 09:50:00,373.72,375.61,373.7,374.77,50081.0,360.1701,361.9916,360.1509,361.1821,50081.0
2024-02-27 09:55:00,374.82,375.57,374.71,375.39,20626.0,361.2303,361.9531,361.1243,361.7796,20626.0
2024-02-27 10:00:00,375.42,375.67,374.88,375.02,26503.0,361.8085,362.0494,361.2881,361.423,26503.0
2024-02-27 10:05:00,374.98,375.79,374.4,375.6,15732.0,361.3845,362.1651,360.8255,361.982,15732.0
2024-02-27 10:10:00,375.6,375.75,375.19,375.65,11518.0,361.982,362.1265,361.5868,362.0302,11518.0
2024-02-27 10:15:00,375.63,375.8,375.36,375.42,16169.0,362.0109,362.1747,361.7507,361.8085,16169.0
2024-02-27 10:20:00,375.37,375.37,374.87,374.92,10406.0,361.7603,361.7603,361.2784,361.3266,10406.0
2024-02-27 10:25:00,374.9,375.03,374.37,374.65,8764.0,361.3074,361.4326,360.7966,361.0664,8764.0
2024-02-27 10:30:00,374.59,375.13,374.5,375.11,8844.0,361.0086,361.529,360.9219,361.5097,8844.0
2024-02-27 10:35:00,375.14,375.37,374.98,375.09,11336.0,361.5387,361.7603,361.3845,361.4905,11336.0
2024-02-27 10:40:00,375.09,375.45,374.94,375.16,13292.0,361.4905,361.8374,361.3459,361.5579,13292.0
2024-02-27 10:45:00,375.17,375.19,374.79,375.0,11078.0,361.5676,361.5868,361.2013,361.4037,11078.0
2024-02-27 10:50:00,375.08,375.45,374.81,375.44,13853.0,361.4808,361.8374,361.2206,361.8278,13853.0
2024-02-27 10:55:00,375.45,375.48,375.01,375.26,11259.0,361.8374,361.8663,361.4134,361.6543,11259.0
2024-02-27 11:00:00,375.32,375.53,374.98,375.1,10223.0,361.7121,361.9145,361.3845,361.5001,10223.0
2024-02-27 11:05:00,375.0,375.07,374.73,374.73,7308.0,361.4037,361.4712,361.1435,361.1435,7308.0
2024-02-27 11:10:00,374.69,374.9,374.51,374.86,9611.0,361.105,361.3074,360.9315,361.2688,9611.0
2024-02-27 11:15:00,374.93,374.93,374.34,374.43,23949.0,361.3363,361.3363,360.7677,360.8544,23949.0
2024-02-27 11:20:00,374.46,374.78,374.45,374.71,11680.0,360.8833,361.1917,360.8737,361.1243,11680.0
2024-02-27 11:25:00,374.74,374.89,374.41,374.5,13645.0,361.1532,361.2977,360.8351,360.9219,13645.0
2024-02-27 11:30:00,374.44,374.55,374.16,374.17,11776.0,360.864,360.9701,360.5942,360.6038,11776.0
2024-02-27 11:35:00,374.34,374.35,373.97,374.35,6157.0,360.7677,360.7773,360.4111,360.7773,6157.0
2024-02-27 11:40:00,374.32,374.32,374.08,374.1,4185.0,360.7484,360.7484,360.5171,360.5364,4185.0
2024-02-27 11:45:00,374.1,374.17,373.76,373.95,6059.0,360.5364,360.6038,360.2087,360.3918,6059.0
2024-02-27 11:50:00,374.01,374.27,373.51,373.72,25625.0,360.4496,360.7002,359.9678,360.1701,25625.0
2024-02-27 11:55:00,373.77,374.15,373.69,373.79,6957.0,360.2183,360.5846,360.1412,360.2376,6957.0
2024-02-27 12:00:00,373.88,374.07,373.67,373.69,7315.0,360.3243,360.5075,360.122,360.1412,7315.0
2024-02-27 12:05:00,373.64,374.13,373.64,374.05,13754.0,360.093,360.5653,360.093,360.4882,13754.0
2024-02-27 12:10:00,374.04,374.19,373.71,373.71,8920.0,360.4785,360.6231,360.1605,360.1605,8920.0
2024-02-27 12:15:00,373.66,373.66,373.14,373.36,9051.0,360.1123,360.1123,359.6112,359.8232,9051.0
2024-02-27 12:20:00,373.4,373.42,373.06,373.4,7478.0,359.8617,359.881,359.5341,359.8617,7478.0
2024-02-27 12:25:00,373.4,373.56,373.27,373.42,6284.0,359.8617,360.0159,359.7365,359.881,6284.0
2024-02-27 12:30:00,373.47,373.87,373.41,373.86,7789.0,359.9292,360.3147,359.8714,360.3051,7789.0
2024-02-27 12:35:00,373.84,374.08,373.84,374.03,7610.0,360.2858,360.5171,360.2858,360.4689,7610.0
2024-02-27 12:40:00,374.03,374.23,374.03,374.2,7081.0,360.4689,360.6617,360.4689,360.6327,7081.0
2024-02-27 12:45:00,374.27,374.43,374.07,374.34,4564.0,360.7002,360.8544,360.5075,360.7677,4564.0
2024-02-27 12:50:00,374.4,374.51,374.27,374.44,5714.0,360.8255,360.9315,360.7002,360.864,5714.0
2024-02-27 12:55:00,374.44,374.52,374.24,374.35,18393.0,360.864,360.9411,360.6713,360.7773,18393.0
2024-02-27 13:00:00,374.34,374.38,374.08,374.13,19047.0,360.7677,360.8062,360.5171,360.5653,19047.0
2024-02-27 13:05:00,374.19,374.22,374.0,374.04,4826.0,360.6231,360.652,360.44,360.4785,4826.0
2024-02-27 13:10:00,374.04,374.22,373.96,373.96,7035.0,360.4785,360.652,360.4014,360.4014,7035.0
2024-02-27 13:15:00,373.96,374.12,373.88,373.92,5685.0,360.4014,360.5556,360.3243,360.3629,5685.0
2024-02-27 13:20:00,373.94,373.94,373.65,373.89,11391.0,360.3822,360.3822,360.1027,360.334,11391.0
2024-02-27 13:25:00,373.91,373.93,373.46,373.69,7019.0,360.3533,360.3725,359.9196,360.1412,7019.0
2024-02-27 13:30:00,373.64,373.64,373.49,373.6,6744.0,360.093,360.093,359.9485,360.0545,6744.0
2024-02-27 13:35:00,373.59,373.63,373.31,373.35,34936.0,360.0449,360.0834,359.775,359.8136,34936.0
2024-02-27 13:40:00,373.39,373.44,373.29,373.37,12332.0,359.8521,359.9003,359.7557,359.8328,12332.0
2024-02-27 13:45:00,373.32,373.36,372.96,373.0,17849.0,359.7846,359.8232,359.4377,359.4762,17849.0
2024-02-27 13:50:00,373.04,373.11,372.77,373.09,5939.0,359.5148,359.5823,359.2546,359.563,5939.0
2024-02-27 13:55:00,373.09,373.57,373.03,373.47,11778.0,359.563,360.0256,359.5052,359.9292,11778.0
2024-02-27 14:00:00,373.46,373.51,373.17,373.37,10107.0,359.9196,359.9678,359.6401,359.8328,10107.0
2024-02-27 14:05:00,373.37,373.45,373.11,373.13,12708.0,359.8328,359.9099,359.5823,359.6015,12708.0
2024-02-27 14:10:00,373.14,373.17,372.77,372.84,14163.0,359.6112,359.6401,359.2546,359.3221,14163.0
2024-02-27 14:15:00,372.76,373.47,372.76,373.47,17562.0,359.245,359.9292,359.245,359.9292,17562.0
2024-02-27 14:20:00,373.38,373.42,373.0,373.21,38133.0,359.8425,359.881,359.4762,359.6786,38133.0
2024-02-27 14:25:00,373.24,373.48,373.14,373.4,12985.0,359.7075,359.9388,359.6112,359.8617,12985.0
2024-02-27 14:30:00,373.22,373.6,373.14,373.17,6750.0,359.6883,360.0545,359.6112,359.6401,6750.0
2024-02-27 14:35:00,373.22,373.31,373.07,373.21,13265.0,359.6883,359.775,359.5437,359.6786,13265.0
2024-02-27 14:40:00,373.18,373.25,372.98,373.06,13220.0,359.6497,359.7172,359.457,359.5341,13220.0
2024-02-27 14:45:00,373.01,373.17,372.72,372.95,9040.0,359.4859,359.6401,359.2064,359.4281,9040.0
2024-02-27 14:50:00,372.92,373.42,372.8,373.35,9073.0,359.3991,359.881,359.2835,359.8136,9073.0
2024-02-27 14:55:00,373.48,373.6,373.44,373.51,6564.0,359.9388,360.0545,359.9003,359.9678,6564.0
2024-02-27 15:00:00,373.54,373.97,373.54,373.94,6280.0,359.9967,360.4111,359.9967,360.3822,6280.0
2024-02-27 15:05:00,373.91,373.95,373.77,373.92,12972.0,360.3533,360.3918,360.2183,360.3629,12972.0
2024-02-27 15:10:00,373.88,374.23,373.88,374.23,15105.0,360.3243,360.6617,360.3243,360.6617,15105.0
2024-02-27 15:15:00,374.23,374.33,373.95,373.95,15017.0,360.6617,360.758,360.3918,360.3918,15017.0
2024-02-27 15:20:00,373.93,374.83,373.9,374.8,14057.0,360.3725,361.2399,360.3436,361.211,14057.0
2024-02-27 15:25:00,374.83,375.07,374.58,374.84,15391.0,361.2399,361.4712,360.999,361.2495,15391.0
2024-02-27 15:30:00,374.83,374.98,374.75,374.77,16751.0,361.2399,361.3845,361.1628,361.1821,16751.0
2024-02-27 15:35:00,374.66,375.03,374.5,374.96,14482.0,361.0761,361.4326,360.9219,361.3652,14482.0
2024-02-27 15:40:00,374.96,375.46,374.92,375.46,18084.0,361.3652,361.8471,361.3266,361.8471,18084.0
2024-02-27 15:45:00,375.41,375.53,375.18,375.38,19434.0,361.7989,361.9145,361.5772,361.77,19434.0
2024-02-27 15:50:00,375.41,375.62,375.14,375.3,32053.0,361.7989,362.0013,361.5387,361.6929,32053.0
2024-02-27 15:55:00,375.28,375.74,375.27,375.44,94941.0,361.6736,362.1169,361.6639,361.8278,94941.0
2024-02-28 09:30:00,375.56,376.71,375.21,376.14,61865.0,361.9434,363.0517,361.6061,362.5024,61865.0
2024-02-28 09:35:00,376.38,376.66,375.22,375.31,11567.0,362.7337,363.0035,361.6158,361.7025,11567.0
2024-02-28 09:40:00,375.43,376.41,375.07,376.37,24744.0,361.8181,362.7626,361.4712,362.7241,24744.0
2024-02-28 09:45:00,376.46,376.52,375.73,375.98,28658.0,362.8108,362.8686,362.1073,362.3482,28658.0
2024-02-28 09:50:00,376.09,376.13,375.06,375.4,20952.0,362.4542,362.4928,361.4616,361.7892,20952.0
2024-02-28 09:55:00,375.48,375.73,375.36,375.65,11320.0,361.8663,362.1073,361.7507,362.0302,11320.0
2024-02-28 10:00:00,375.59,376.23,375.43,376.02,23535.0,361.9723,362.5891,361.8181,362.3868,23535.0
2024-02-28 10:05:00,376.0,376.77,376.0,376.77,14627.0,362.3675,363.1096,362.3675,363.1096,14627.0
2024-02-28 10:10:00,376.72,376.78,376.54,376.54,16168.0,363.0614,363.1192,362.8879,362.8879,16168.0
2024-02-28 10:15:00,376.54,376.93,376.4,376.92,7669.0,362.8879,363.2638,362.753,363.2541,7669.0
2024-02-28 10:20:00,376.81,377.56,376.81,377.52,12911.0,363.1481,363.8709,363.1481,363.8324,12911.0
2024-02-28 10:25:00,377.46,377.66,376.9,377.29,15329.0,363.7745,363.9673,363.2348,363.6107,15329.0
2024-02-28 10:30:00,377.17,378.13,377.17,378.05,13244.0,363.4951,364.4203,363.4951,364.3432,13244.0
2024-02-28 10:35:00,378.12,378.35,377.95,377.97,9329.0,364.4106,364.6323,364.2468,364.2661,9329.0
2024-02-28 10:40:00,378.05,378.36,377.98,378.24,4282.0,364.3432,364.6419,364.2757,364.5263,4282.0
2024-02-28 10:45:00,378.21,378.33,377.85,378.13,13510.0,364.4974,364.613,364.1504,364.4203,13510.0
2024-02-28 10:50:00,378.05,378.26,377.82,377.89,17826.0,364.3432,364.5455,364.1215,364.189,17826.0
2024-02-28 10:55:00,377.91,378.2,377.91,377.91,18233.0,364.2082,364.4877,364.2082,364.2082,18233.0
2024-02-28 11:00:00,377.98,378.16,377.88,378.04,14591.0,364.2757,364.4492,364.1793,364.3335,14591.0
2024-02-28 11:05:00,378.06,378.2,377.89,378.05,32990.0,364.3528,364.4877,364.189,364.3432,32990.0
2024-02-28 11:10:00,378.05,378.45,378.02,378.34,14288.0,364.3432,364.7287,364.3142,364.6226,14288.0
2024-02-28 11:15:00,378.42,378.42,377.98,378.3,12933.0,364.6997,364.6997,364.2757,364.5841,12933.0
2024-02-28 11:20:00,378.3,378.48,378.25,378.42,7168.0,364.5841,364.7576,364.5359,364.6997,7168.0
2024-02-28 11:25:00,378.38,378.74,378.34,378.69,11737.0,364.6612,365.0081,364.6226,364.9599,11737.0
2024-02-28 11:30:00,378.73,378.77,378.3,378.49,11219.0,364.9985,365.037,364.5841,364.7672,11219.0
2024-02-28 11:35:00,378.54,378.74,378.46,378.6,11574.0,364.8154,365.0081,364.7383,364.8732,11574.0
2024-02-28 11:40:00,378.58,379.0,378.58,378.96,12399.0,364.8539,365.2587,364.8539,365.2202,12399.0
2024-02-28 11:45:00,378.98,379.54,378.75,379.42,16362.0,365.2394,365.7791,365.0178,365.6635,16362.0
2024-02-28 11:50:00,379.44,379.84,379.38,379.46,22731.0,365.6828,366.0683,365.6249,365.702,22731.0
2024-02-28 11:55:00,379.53,379.68,379.41,379.52,15443.0,365.7695,365.9141,365.6538,365.7599,15443.0
2024-02-28 12:00:00,379.56,379.7,379.3,379.47,16107.0,365.7984,365.9333,365.5478,365.7117,16107.0
2024-02-28 12:05:00,379.47,379.49,379.21,379.36,12303.0,365.7117,365.7309,365.4611,365.6057,12303.0
2024-02-28 12:10:00,379.37,379.52,378.7,378.79,19970.0,365.6153,365.7599,364.9696,365.0563,19970.0
2024-02-28 12:15:00,378.74,379.03,378.62,378.85,11824.0,365.0081,365.2876,364.8925,365.1141,11824.0
2024-02-28 12:20:00,378.78,378.92,378.22,378.23,7023.0,365.0467,365.1816,364.507,364.5166,7023.0
2024-02-28 12:25:00,378.19,378.37,377.87,378.15,8919.0,364.4781,364.6516,364.1697,364.4395,8919.0
2024-02-28 12:30:00,378.02,378.04,377.46,377.8,10707.0,364.3142,364.3335,363.7745,364.1022,10707.0
2024-02-28 12:35:00,377.84,377.93,377.59,377.73,9443.0,364.1408,364.2275,363.8998,364.0348,9443.0
2024-02-28 12:40:00,377.63,377.74,377.46,377.53,13341.0,363.9384,364.0444,363.7745,363.842,13341.0
2024-02-28 12:45:00,377.46,377.63,377.42,377.5,10259.0,363.7745,363.9384,363.736,363.8131,10259.0
2024-02-28 12:50:00,377.53,377.66,377.39,377.44,12011.0,363.842,363.9673,363.7071,363.7553,12011.0
2024-02-28 12:55:00,377.5,377.57,377.09,377.21,10384.0,363.8131,363.8806,363.418,363.5336,10384.0
2024-02-28 13:00:00,377.16,377.2,376.94,377.04,11316.0,363.4854,363.524,363.2734,363.3698,11316.0
2024-02-28 13:05:00,376.99,377.09,376.91,377.04,10730.0,363.3216,363.418,363.2445,363.3698,10730.0
2024-02-28 13:10:00,377.08,377.42,377.01,377.42,8530.0,363.4083,363.736,363.3409,363.736,8530.0
2024-02-28 13:15:00,377.46,377.71,377.35,377.44,15660.0,363.7745,364.0155,363.6685,363.7553,15660.0
2024-02-28 13:20:00,377.48,377.73,377.44,377.65,5944.0,363.7938,364.0348,363.7553,363.9577,5944.0
2024-02-28 13:25:00,377.67,377.96,377.56,377.96,9227.0,363.9769,364.2564,363.8709,364.2564,9227.0
2024-02-28 13:30:00,377.99,378.23,377.96,378.04,8219.0,364.2853,364.5166,364.2564,364.3335,8219.0
2024-02-28 13:35:00,377.98,378.02,377.81,377.91,6884.0,364.2757,364.3142,364.1119,364.2082,6884.0
2024-02-28 13:40:00,377.93,377.96,377.42,377.5,9153.0,364.2275,364.2564,363.736,363.8131,9153.0
2024-02-28 13:45:00,377.54,377.72,377.49,377.64,6356.0,363.8516,364.0251,363.8035,363.948,6356.0
2024-02-28 13:50:00,377.71,377.75,377.5,377.58,11496.0,364.0155,364.054,363.8131,363.8902,11496.0
2024-02-28 13:55:00,377.62,377.73,377.54,377.69,5065.0,363.9287,364.0348,363.8516,363.9962,5065.0
2024-02-28 14:00:00,377.71,377.76,377.61,377.69,15871.0,364.0155,364.0637,363.9191,363.9962,15871.0
2024-02-28 14:05:00,377.66,377.66,377.01,377.07,7806.0,363.9673,363.9673,363.3409,363.3987,7806.0
2024-02-28 14:10:00,376.97,376.98,376.52,376.58,5102.0,363.3023,363.3119,362.8686,362.9265,5102.0
2024-02-28 14:15:00,376.61,376.91,376.49,376.9,7857.0,362.9554,363.2445,362.8397,363.2348,7857.0
2024-02-28 14:20:00,376.82,377.12,376.7,376.95,6740.0,363.1577,363.4469,363.0421,363.283,6740.0
2024-02-28 14:25:00,376.95,377.05,376.84,376.85,5430.0,363.283,363.3794,363.177,363.1867,5430.0
2024-02-28 14:30:00,376.81,376.96,376.7,376.9,7965.0,363.1481,363.2927,363.0421,363.2348,7965.0
2024-02-28 14:35:00,376.89,376.93,376.68,376.82,4685.0,363.2252,363.2638,363.0228,363.1577,4685.0
2024-02-28 14:40:00,376.85,377.17,376.79,377.13,6497.0,363.1867,363.4951,363.1288,363.4565,6497.0
2024-02-28 14:45:00,377.12,377.39,377.01,377.01,10778.0,363.4469,363.7071,363.3409,363.3409,10778.0
2024-02-28 14:50:00,376.98,377.24,376.87,377.23,7922.0,363.3119,363.5625,363.2059,363.5529,7922.0
2024-02-28 14:55:00,377.25,377.5,377.21,377.3,5472.0,363.5722,363.8131,363.5336,363.6203,5472.0
2024-02-28 15:00:00,377.3,377.5,377.18,377.42,9738.0,363.6203,363.8131,363.5047,363.736,9738.0
2024-02-28 15:05:00,377.42,377.42,376.99,377.12,10805.0,363.736,363.736,363.3216,363.4469,10805.0
2024-02-28 15:10:00,377.11,377.18,376.98,376.98,7524.0,363.4372,363.5047,363.3119,363.3119,7524.0
2024-02-28 15:15:00,376.97,377.24,376.96,377.14,7038.0,363.3023,363.5625,363.2927,363.4661,7038.0
2024-02-28 15:20:00,377.11,377.42,377.04,377.28,8681.0,363.4372,363.736,363.3698,363.6011,8681.0
2024-02-28 15:25:00,377.26,377.53,377.19,377.53,7058.0,363.5818,363.842,363.5143,363.842,7058.0
2024-02-28 15:30:00,377.43,377.48,377.22,377.27,9781.0,363.7456,363.7938,363.5432,363.5914,9781.0
2024-02-28 15:35:00,377.28,377.34,377.21,377.27,9077.0,363.6011,363.6589,363.5336,363.5914,9077.0
2024-02-28 15:40:00,377.28,377.51,377.19,377.22,10458.0,363.6011,363.8227,363.5143,363.5432,10458.0
2024-02-28 15:45:00,377.26,377.56,377.23,377.54,13032.0,363.5818,363.8709,363.5529,363.8516,13032.0
2024-02-28 15:50:00,377.48,377.66,377.1,377.18,34519.0,363.7938,363.9673,363.4276,363.5047,34519.0
2024-02-28 15:55:00,377.18,377.7,377.17,377.61,83039.0,363.5047,364.0058,363.4951,363.9191,83039.0
2024-02-29 09:30:00,378.79,379.8,378.15,379.38,121802.0,365.0563,366.0297,364.4395,365.6249,121802.0
2024-02-29 09:35:00,379.36,379.6,378.81,378.98,35069.0,365.6057,365.837,365.0756,365.2394,35069.0
2024-02-29 09:40:00,378.91,379.7,378.8,379.45,28155.0,365.172,365.9333,365.066,365.6924,28155.0
2024-02-29 09:45:00,379.31,380.22,379.24,379.53,29861.0,365.5575,366.4345,365.49,365.7695,29861.0
2024-02-29 09:50:00,379.61,379.97,379.42,379.67,20003.0,365.8466,366.1935,365.6635,365.9044,20003.0
2024-02-29 09:55:00,379.73,380.82,379.7,380.82,37874.0,365.9622,367.0127,365.9333,367.0127,37874.0
2024-02-29 10:00:00,380.79,381.08,380.43,381.0,31741.0,366.9838,367.2633,366.6369,367.1862,31741.0
2024-02-29 10:05:00,381.08,381.13,380.12,380.31,30581.0,367.2633,367.3115,366.3381,366.5212,30581.0
2024-02-29 10:10:00,380.34,380.42,379.28,379.4,36907.0,366.5501,366.6272,365.5286,365.6442,36907.0
2024-02-29 10:15:00,379.4,379.88,379.3,379.72,28494.0,365.6442,366.1068,365.5478,365.9526,28494.0
2024-02-29 10:20:00,379.74,380.38,379.28,380.38,31219.0,365.9719,366.5887,365.5286,366.5887,31219.0
2024-02-29 10:25:00,380.42,380.75,380.14,380.51,22481.0,366.6272,366.9453,366.3574,366.714,22481.0
2024-02-29 10:30:00,380.5,380.63,380.15,380.17,18223.0,366.7043,366.8296,366.367,366.3863,18223.0
2024-02-29 10:35:00,380.19,380.32,379.87,380.07,16708.0,366.4056,366.5309,366.0972,366.2899,16708.0
2024-02-29 10:40:00,380.07,380.2,379.82,379.89,17009.0,366.2899,366.4152,366.049,366.1164,17009.0
2024-02-29 10:45:00,379.96,379.97,379.35,379.84,15148.0,366.1839,366.1935,365.596,366.0683,15148.0
2024-02-29 10:50:00,379.85,380.06,379.16,379.16,15428.0,366.0779,366.2803,365.4129,365.4129,15428.0
2024-02-29 10:55:00,379.22,379.41,378.94,379.19,14010.0,365.4707,365.6538,365.2009,365.4418,14010.0
2024-02-29 11:00:00,379.21,379.21,378.81,379.21,22075.0,365.4611,365.4611,365.0756,365.4611,22075.0
2024-02-29 11:05:00,379.21,379.36,379.03,379.31,15729.0,365.4611,365.6057,365.2876,365.5575,15729.0
2024-02-29 11:10:00,379.37,379.76,379.26,379.74,17060.0,365.6153,365.9912,365.5093,365.9719,17060.0
2024-02-29 11:15:00,379.77,379.77,379.47,379.55,5121.0,366.0008,366.0008,365.7117,365.7888,5121.0
2024-02-29 11:20:00,379.55,379.55,379.16,379.24,16509.0,365.7888,365.7888,365.4129,365.49,16509.0
2024-02-29 11:25:00,379.19,379.57,379.15,379.49,8534.0,365.4418,365.808,365.4033,365.7309,8534.0
2024-02-29 11:30:00,379.52,379.55,379.08,379.1,12737.0,365.7599,365.7888,365.3358,365.3551,12737.0
2024-02-29 11:35:00,379.16,379.25,378.6,378.65,32292.0,365.4129,365.4996,364.8732,364.9214,32292.0
2024-02-29 11:40:00,378.58,378.84,378.26,378.84,12629.0,364.8539,365.1045,364.5455,365.1045,12629.0
2024-02-29 11:45:00,378.8,379.03,378.58,379.02,8101.0,365.066,365.2876,364.8539,365.278,8101.0
2024-02-29 11:50:00,378.91,379.03,378.72,378.88,10689.0,365.172,365.2876,364.9889,365.1431,10689.0
2024-02-29 11:55:00,378.95,379.11,378.88,378.97,5312.0,365.2105,365.3647,365.1431,365.2298,5312.0
2024-02-29 12:00:00,378.87,379.37,378.82,379.24,8593.0,365.1334,365.6153,365.0852,365.49,8593.0
2024-02-29 12:05:00,379.19,379.28,379.1,379.22,6068.0,365.4418,365.5286,365.3551,365.4707,6068.0
2024-02-29 12:10:00,379.18,379.27,379.08,379.2,9541.0,365.4322,365.5189,365.3358,365.4515,9541.0
2024-02-29 12:15:00,379.22,379.36,378.86,378.97,12077.0,365.4707,365.6057,365.1238,365.2298,12077.0
2024-02-29 12:20:00,378.96,379.14,378.72,378.79,8759.0,365.2202,365.3936,364.9889,365.0563,8759.0
2024-02-29 12:25:00,378.78,378.8,378.49,378.55,8056.0,365.0467,365.066,364.7672,364.825,8056.0
2024-02-29 12:30:00,378.57,378.72,378.56,378.72,4938.0,364.8443,364.9889,364.8347,364.9889,4938.0
2024-02-29 12:35:00,378.77,379.07,378.77,379.0,5955.0,365.037,365.3262,365.037,365.2587,5955.0
2024-02-29 12:40:00,379.0,379.28,378.94,379.24,10175.0,365.2587,365.5286,365.2009,365.49,10175.0
2024-02-29 12:45:00,379.21,379.67,379.01,379.58,13483.0,365.4611,365.9044,365.2683,365.8177,13483.0
2024-02-29 12:50:00,379.58,380.14,379.58,380.12,20583.0,365.8177,366.3574,365.8177,366.3381,20583.0
2024-02-29 12:55:00,380.12,380.14,379.83,379.94,8716.0,366.3381,366.3574,366.0586,366.1646,8716.0
2024-02-29 13:00:00,379.9,380.22,379.86,380.06,6578.0,366.1261,366.4345,366.0875,366.2803,6578.0
2024-02-29 13:05:00,380.06,380.15,379.94,380.15,5371.0,366.2803,366.367,366.1646,366.367,5371.0
2024-02-29 13:10:00,380.18,380.34,380.07,380.18,14395.0,366.3959,366.5501,366.2899,366.3959,14395.0
2024-02-29 13:15:00,380.28,380.3,380.08,380.25,6325.0,366.4923,366.5116,366.2996,366.4634,6325.0
2024-02-29 13:20:00,380.28,380.33,379.93,380.33,15886.0,366.4923,366.5405,366.155,366.5405,15886.0
2024-02-29 13:25:00,380.26,380.81,380.26,380.74,5750.0,366.473,367.0031,366.473,366.9356,5750.0
2024-02-29 13:30:00,380.75,380.75,380.54,380.57,7482.0,366.9453,366.9453,366.7429,366.7718,7482.0
2024-02-29 13:35:00,380.52,381.15,380.52,380.92,26432.0,366.7236,367.3308,366.7236,367.1091,26432.0
2024-02-29 13:40:00,380.96,380.96,380.58,380.82,8916.0,367.1476,367.1476,366.7814,367.0127,8916.0
2024-02-29 13:45:00,380.82,380.89,380.46,380.64,9473.0,367.0127,367.0802,366.6658,366.8392,9473.0
2024-02-29 13:50:00,380.65,381.01,380.65,381.01,8581.0,366.8489,367.1958,366.8489,367.1958,8581.0
2024-02-29 13:55:00,381.05,381.08,380.87,381.02,11615.0,367.2344,367.2633,367.0609,367.2055,11615.0
2024-02-29 14:00:00,381.09,381.3,381.01,381.16,13347.0,367.2729,367.4753,367.1958,367.3404,13347.0
2024-02-29 14:05:00,381.22,381.26,380.63,380.65,30544.0,367.3982,367.4368,366.8296,366.8489,30544.0
2024-02-29 14:10:00,380.65,380.65,380.3,380.47,21050.0,366.8489,366.8489,366.5116,366.6754,21050.0
2024-02-29 14:15:00,380.47,380.92,380.47,380.85,8211.0,366.6754,367.1091,366.6754,367.0416,8211.0
2024-02-29 14:20:00,380.85,381.09,380.77,380.87,12852.0,367.0416,367.2729,366.9645,367.0609,12852.0
2024-02-29 14:25:00,380.83,380.83,380.31,380.31,11912.0,367.0224,367.0224,366.5212,366.5212,11912.0
2024-02-29 14:30:00,380.39,380.52,380.3,380.49,10518.0,366.5983,366.7236,366.5116,366.6947,10518.0
2024-02-29 14:35:00,380.5,380.54,380.36,380.48,4511.0,366.7043,366.7429,366.5694,366.685,4511.0
2024-02-29 14:40:00,380.45,380.5,380.1,380.13,10159.0,366.6561,366.7043,366.3188,366.3477,10159.0
2024-02-29 14:45:00,380.1,380.44,379.96,380.43,12399.0,366.3188,366.6465,366.1839,366.6369,12399.0
2024-02-29 14:50:00,380.47,380.49,380.19,380.36,16104.0,366.6754,366.6947,366.4056,366.5694,16104.0
2024-02-29 14:55:00,380.32,380.51,380.2,380.51,13051.0,366.5309,366.714,366.4152,366.714,13051.0
2024-02-29 15:00:00,380.55,380.66,380.39,380.46,12720.0,366.7525,366.8585,366.5983,366.6658,12720.0
2024-02-29 15:05:00,380.48,380.82,380.48,380.82,7535.0,366.685,367.0127,366.685,367.0127,7535.0
2024-02-29 15:10:00,380.81,380.96,380.61,380.62,18472.0,367.0031,367.1476,366.8103,366.82,18472.0
2024-02-29 15:15:00,380.64,380.86,380.64,380.85,11964.0,366.8392,367.0513,366.8392,367.0416,11964.0
2024-02-29 15:20:00,380.85,381.12,380.8,381.09,13681.0,367.0416,367.3018,366.9934,367.2729,13681.0
2024-02-29 15:25:00,381.07,381.31,380.92,380.98,21586.0,367.2537,367.485,367.1091,367.1669,21586.0
2024-02-29 15:30:00,380.97,381.07,380.82,380.86,16130.0,367.1573,367.2537,367.0127,367.0513,16130.0
2024-02-29 15:35:00,380.87,381.37,380.87,381.28,21051.0,367.0609,367.5428,367.0609,367.456,21051.0
2024-02-29 15:40:00,381.23,381.72,381.23,381.57,22046.0,367.4079,367.8801,367.4079,367.7355,22046.0
2024-02-29 15:45:00,381.61,381.78,381.37,381.47,29033.0,367.7741,367.9379,367.5428,367.6392,29033.0
2024-02-29 15:50:00,381.52,381.72,381.2,381.24,61966.0,367.6873,367.8801,367.3789,367.4175,61966.0
2024-02-29 15:55:00,381.22,381.57,380.08,380.08,242843.0,367.3982,367.7355,366.2996,366.2996,242843.0
2024-03-01 09:30:00,380.36,381.56,380.04,381.37,59846.0,366.5694,367.7259,366.261,367.5428,59846.0
2024-03-01 09:35:00,381.36,381.68,380.26,380.56,15815.0,367.5331,367.8415,366.473,366.7621,15815.0
2024-03-01 09:40:00,380.1,380.64,379.83,380.1,7896.0,366.3188,366.8392,366.0586,366.3188,7896.0
2024-03-01 09:45:00,380.2,381.03,379.85,380.71,35166.0,366.4152,367.2151,366.0779,366.9067,35166.0
2024-03-01 09:50:00,380.43,380.76,380.15,380.32,11583.0,366.6369,366.9549,366.367,366.5309,11583.0
2024-03-01 09:55:00,380.31,381.08,380.3,380.77,20824.0,366.5212,367.2633,366.5116,366.9645,20824.0
2024-03-01 10:00:00,380.77,381.69,380.4,381.0,18803.0,366.9645,367.8512,366.6079,367.1862,18803.0
2024-03-01 10:05:00,381.1,382.2,381.01,382.15,15487.0,367.2826,368.3427,367.1958,368.2945,15487.0
2024-03-01 10:10:00,382.25,382.72,381.99,382.66,30190.0,368.3909,368.8438,368.1403,368.786,30190.0
2024-03-01 10:15:00,382.66,383.08,382.6,382.76,27560.0,368.786,369.1908,368.7282,368.8824,27560.0
2024-03-01 10:20:00,382.81,382.98,382.15,382.52,39295.0,368.9306,369.0944,368.2945,368.6511,39295.0
2024-03-01 10:25:00,382.59,383.25,382.48,382.87,33465.0,368.7185,369.3546,368.6125,368.9884,33465.0
2024-03-01 10:30:00,382.93,383.35,382.71,383.1,15967.0,369.0462,369.451,368.8342,369.2101,15967.0
2024-03-01 10:35:00,383.01,383.45,383.0,383.37,17555.0,369.1233,369.5474,369.1137,369.4703,17555.0
2024-03-01 10:40:00,383.32,383.67,383.2,383.58,12312.0,369.4221,369.7594,369.3064,369.6727,12312.0
2024-03-01 10:45:00,383.55,383.98,383.36,383.47,12835.0,369.6437,370.0582,369.4606,369.5666,12835.0
2024-03-01 10:50:00,383.51,383.94,383.5,383.78,11035.0,369.6052,370.0196,369.5956,369.8654,11035.0
2024-03-01 10:55:00,383.69,384.25,383.55,384.23,19537.0,369.7787,370.3184,369.6437,370.2991,19537.0
2024-03-01 11:00:00,384.31,384.37,384.1,384.11,15174.0,370.3762,370.434,370.1738,370.1834,15174.0
2024-03-01 11:05:00,384.11,384.24,383.84,383.91,18325.0,370.1834,370.3087,369.9232,369.9907,18325.0
2024-03-01 11:10:00,383.84,384.05,383.41,383.54,13039.0,369.9232,370.1256,369.5088,369.6341,13039.0
2024-03-01 11:15:00,383.56,383.7,383.54,383.7,10518.0,369.6534,369.7883,369.6341,369.7883,10518.0
2024-03-01 11:20:00,383.7,383.86,383.12,383.2,12746.0,369.7883,369.9425,369.2293,369.3064,12746.0
2024-03-01 11:25:00,383.17,383.17,382.94,382.98,13464.0,369.2775,369.2775,369.0559,369.0944,13464.0
2024-03-01 11:30:00,382.97,383.04,382.57,382.86,7594.0,369.0848,369.1522,368.6993,368.9788,7594.0
2024-03-01 11:35:00,382.84,383.31,382.42,383.3,11161.0,368.9595,369.4124,368.5547,369.4028,11161.0
2024-03-01 11:40:00,383.41,383.62,383.15,383.62,16349.0,369.5088,369.7112,369.2582,369.7112,16349.0
2024-03-01 11:45:00,383.5,383.97,383.44,383.93,23176.0,369.5956,370.0485,369.5377,370.01,23176.0
2024-03-01 11:50:00,383.91,384.0,383.67,383.96,8290.0,369.9907,370.0774,369.7594,370.0389,8290.0
2024-03-01 11:55:00,383.86,383.93,383.52,383.71,6172.0,369.9425,370.01,369.6148,369.7979,6172.0
2024-03-01 12:00:00,383.63,383.72,383.46,383.46,8522.0,369.7208,369.8076,369.557,369.557,8522.0
2024-03-01 12:05:00,383.51,383.51,383.25,383.31,5737.0,369.6052,369.6052,369.3546,369.4124,5737.0
2024-03-01 12:10:00,383.25,383.55,383.23,383.55,5000.0,369.3546,369.6437,369.3353,369.6437,5000.0
2024-03-01 12:15:00,383.49,383.53,383.35,383.49,3219.0,369.5859,369.6245,369.451,369.5859,3219.0
2024-03-01 12:20:00,383.55,383.68,383.45,383.61,6301.0,369.6437,369.769,369.5474,369.7016,6301.0
2024-03-01 12:25:00,383.56,384.04,383.52,384.0,21458.0,369.6534,370.116,369.6148,370.0774,21458.0
2024-03-01 12:30:00,383.97,384.11,383.74,384.06,12391.0,370.0485,370.1834,369.8269,370.1352,12391.0
2024-03-01 12:35:00,384.01,384.17,383.81,383.85,10151.0,370.0871,370.2413,369.8943,369.9329,10151.0
2024-03-01 12:40:00,383.85,384.02,383.76,384.02,8837.0,369.9329,370.0967,369.8461,370.0967,8837.0
2024-03-01 12:45:00,384.03,384.12,383.8,384.11,9351.0,370.1063,370.1931,369.8847,370.1834,9351.0
2024-03-01 12:50:00,384.12,384.2,383.95,383.97,4654.0,370.1931,370.2702,370.0292,370.0485,4654.0
2024-03-01 12:55:00,384.08,384.1,383.61,383.69,6049.0,370.1545,370.1738,369.7016,369.7787,6049.0
2024-03-01 13:00:00,383.62,383.78,383.33,383.35,5876.0,369.7112,369.8654,369.4317,369.451,5876.0
2024-03-01 13:05:00,383.37,383.96,383.35,383.79,6572.0,369.4703,370.0389,369.451,369.875,6572.0
2024-03-01 13:10:00,383.72,383.9,383.7,383.74,9057.0,369.8076,369.9811,369.7883,369.8269,9057.0
2024-03-01 13:15:00,383.72,383.91,383.52,383.52,7357.0,369.8076,369.9907,369.6148,369.6148,7357.0
2024-03-01 13:20:00,383.63,383.76,383.4,383.44,8210.0,369.7208,369.8461,369.4992,369.5377,8210.0
2024-03-01 13:25:00,383.4,383.61,383.26,383.48,8148.0,369.4992,369.7016,369.3643,369.5763,8148.0
2024-03-01 13:30:00,383.5,383.71,383.5,383.69,7489.0,369.5956,369.7979,369.5956,369.7787,7489.0
2024-03-01 13:35:00,383.72,383.81,383.47,383.47,7185.0,369.8076,369.8943,369.5666,369.5666,7185.0
2024-03-01 13:40:00,383.46,383.46,383.16,383.33,6463.0,369.557,369.557,369.2679,369.4317,6463.0
2024-03-01 13:45:00,383.38,383.53,383.06,383.23,11223.0,369.4799,369.6245,369.1715,369.3353,11223.0
2024-03-01 13:50:00,383.22,383.27,383.12,383.17,4340.0,369.3257,369.3739,369.2293,369.2775,4340.0
2024-03-01 13:55:00,383.18,383.45,383.17,383.35,7993.0,369.2872,369.5474,369.2775,369.451,7993.0
2024-03-01 14:00:00,383.44,383.89,383.37,383.79,20197.0,369.5377,369.9714,369.4703,369.875,20197.0
2024-03-01 14:05:00,383.79,383.92,383.62,383.65,9455.0,369.875,370.0003,369.7112,369.7401,9455.0
2024-03-01 14:10:00,383.66,383.76,383.42,383.55,9983.0,369.7498,369.8461,369.5185,369.6437,9983.0
2024-03-01 14:15:00,383.55,383.64,383.38,383.41,9363.0,369.6437,369.7305,369.4799,369.5088,9363.0
2024-03-01 14:20:00,383.47,383.59,383.13,383.34,9339.0,369.5666,369.6823,369.239,369.4414,9339.0
2024-03-01 14:25:00,383.33,383.63,383.21,383.56,14692.0,369.4317,369.7208,369.3161,369.6534,14692.0
2024-03-01 14:30:00,383.57,383.62,383.39,383.43,12201.0,369.663,369.7112,369.4895,369.5281,12201.0
2024-03-01 14:35:00,383.39,383.97,383.38,383.96,30769.0,369.4895,370.0485,369.4799,370.0389,30769.0
2024-03-01 14:40:00,383.95,384.26,383.93,383.99,47062.0,370.0292,370.328,370.01,370.0678,47062.0
2024-03-01 14:45:00,384.0,384.08,383.92,384.05,16298.0,370.0774,370.1545,370.0003,370.1256,16298.0
2024-03-01 14:50:00,384.07,384.22,384.05,384.14,13635.0,370.1449,370.2894,370.1256,370.2123,13635.0
2024-03-01 14:55:00,384.2,384.41,384.15,384.36,15908.0,370.2702,370.4726,370.222,370.4244,15908.0
2024-03-01 15:00:00,384.32,384.42,384.06,384.19,21349.0,370.3858,370.4822,370.1352,370.2605,21349.0
2024-03-01 15:05:00,384.22,384.31,383.97,384.09,14557.0,370.2894,370.3762,370.0485,370.1642,14557.0
2024-03-01 15:10:00,384.0,384.02,383.76,383.76,14288.0,370.0774,370.0967,369.8461,369.8461,14288.0
2024-03-01 15:15:00,383.77,383.98,383.73,383.98,10132.0,369.8558,370.0582,369.8172,370.0582,10132.0
2024-03-01 15:20:00,383.96,384.22,383.95,384.03,10985.0,370.0389,370.2894,370.0292,370.1063,10985.0
2024-03-01 15:25:00,384.05,384.16,384.0,384.07,12181.0,370.1256,370.2316,370.0774,370.1449,12181.0
2024-03-01 15:30:00,384.07,384.45,384.07,384.41,13182.0,370.1449,370.5111,370.1449,370.4726,13182.0
2024-03-01 15:35:00,384.4,384.73,384.38,384.5,25654.0,370.4629,370.781,370.4436,370.5593,25654.0
2024-03-01 15:40:00,384.53,384.61,384.32,384.58,14802.0,370.5882,370.6653,370.3858,370.6364,14802.0
2024-03-01 15:45:00,384.58,384.87,384.57,384.74,22632.0,370.6364,370.9159,370.6268,370.7906,22632.0
2024-03-01 15:50:00,384.78,384.86,384.32,384.8,30764.0,370.8291,370.9062,370.3858,370.8484,30764.0
2024-03-01 15:55:00,384.8,385.1,384.48,384.48,84554.0,370.8484,371.1375,370.54,370.54,84554.0
2024-03-04 09:30:00,383.51,383.85,382.64,382.92,92193.0,369.6052,369.9329,368.7667,369.0366,92193.0
2024-03-04 09:35:00,382.86,383.95,382.31,382.31,36386.0,368.9788,370.0292,368.4487,368.4487,36386.0
2024-03-04 09:40:00,382.59,383.69,382.36,383.09,18577.0,368.7185,369.7787,368.4969,369.2004,18577.0
2024-03-04 09:45:00,383.16,383.49,382.49,382.5,10827.0,369.2679,369.5859,368.6222,368.6318,10827.0
2024-03-04 09:50:00,382.64,383.02,382.42,382.82,10925.0,368.7667,369.133,368.5547,368.9402,10925.0
2024-03-04 09:55:00,382.84,383.57,382.77,383.48,15695.0,368.9595,369.663,368.892,369.5763,15695.0
2024-03-04 10:00:00,383.49,384.4,383.44,384.02,18003.0,369.5859,370.4629,369.5377,370.0967,18003.0
2024-03-04 10:05:00,384.01,384.53,383.33,383.38,16585.0,370.0871,370.5882,369.4317,369.4799,16585.0
2024-03-04 10:10:00,383.42,383.42,383.11,383.29,11368.0,369.5185,369.5185,369.2197,369.3932,11368.0
2024-03-04 10:15:00,383.25,383.57,383.0,383.48,14889.0,369.3546,369.663,369.1137,369.5763,14889.0
2024-03-04 10:20:00,383.43,383.53,382.9,382.9,13950.0,369.5281,369.6245,369.0173,369.0173,13950.0
2024-03-04 10:25:00,383.0,383.71,382.93,383.69,12830.0,369.1137,369.7979,369.0462,369.7787,12830.0
2024-03-04 10:30:00,383.57,383.84,383.5,383.81,12688.0,369.663,369.9232,369.5956,369.8943,12688.0
2024-03-04 10:35:00,383.77,383.84,383.29,383.35,11926.0,369.8558,369.9232,369.3932,369.451,11926.0
2024-03-04 10:40:00,383.22,383.26,382.5,382.63,10298.0,369.3257,369.3643,368.6318,368.7571,10298.0
2024-03-04 10:45:00,382.6,382.6,381.97,381.97,15467.0,368.7282,368.7282,368.121,368.121,15467.0
2024-03-04 10:50:00,381.95,382.17,381.69,381.9,15587.0,368.1018,368.3138,367.8512,368.0536,15587.0
2024-03-04 10:55:00,381.89,382.1,381.66,381.68,9569.0,368.0439,368.2463,367.8223,367.8415,9569.0
2024-03-04 11:00:00,381.73,382.03,381.69,381.85,11571.0,367.8897,368.1789,367.8512,368.0054,11571.0
2024-03-04 11:05:00,381.85,382.15,381.65,381.96,6449.0,368.0054,368.2945,367.8126,368.1114,6449.0
2024-03-04 11:10:00,381.98,382.04,381.65,381.73,5870.0,368.1307,368.1885,367.8126,367.8897,5870.0
2024-03-04 11:15:00,381.65,381.87,381.62,381.85,9519.0,367.8126,368.0247,367.7837,368.0054,9519.0
2024-03-04 11:20:00,381.74,381.94,381.62,381.77,7888.0,367.8994,368.0921,367.7837,367.9283,7888.0
2024-03-04 11:25:00,381.69,381.93,381.67,381.7,6334.0,367.8512,368.0825,367.8319,367.8608,6334.0
2024-03-04 11:30:00,381.73,382.07,381.72,381.76,15613.0,367.8897,368.2174,367.8801,367.9186,15613.0
2024-03-04 11:35:00,381.76,381.82,381.14,381.17,28792.0,367.9186,367.9765,367.3211,367.35,28792.0
2024-03-04 11:40:00,381.21,381.34,380.89,380.89,17889.0,367.3886,367.5139,367.0802,367.0802,17889.0
2024-03-04 11:45:00,380.9,380.93,380.66,380.92,25713.0,367.0898,367.1187,366.8585,367.1091,25713.0
2024-03-04 11:50:00,380.88,381.34,380.87,381.33,22481.0,367.0705,367.5139,367.0609,367.5042,22481.0
2024-03-04 11:55:00,381.35,381.5,381.09,381.2,12299.0,367.5235,367.6681,367.2729,367.3789,12299.0
2024-03-04 12:00:00,381.19,381.21,380.9,381.16,9474.0,367.3693,367.3886,367.0898,367.3404,9474.0
2024-03-04 12:05:00,381.18,381.22,380.84,381.13,9186.0,367.3597,367.3982,367.032,367.3115,9186.0
2024-03-04 12:10:00,381.15,381.15,380.74,380.79,8985.0,367.3308,367.3308,366.9356,366.9838,8985.0
2024-03-04 12:15:00,380.79,380.89,380.43,380.89,13508.0,366.9838,367.0802,366.6369,367.0802,13508.0
2024-03-04 12:20:00,380.93,381.21,380.83,381.15,7831.0,367.1187,367.3886,367.0224,367.3308,7831.0
2024-03-04 12:25:00,381.14,382.32,381.09,382.32,15443.0,367.3211,368.4583,367.2729,368.4583,15443.0
2024-03-04 12:30:00,382.39,382.95,382.29,382.9,13828.0,368.5258,369.0655,368.4294,369.0173,13828.0
2024-03-04 12:35:00,382.87,383.23,382.85,383.14,7546.0,368.9884,369.3353,368.9691,369.2486,7546.0
2024-03-04 12:40:00,383.18,383.2,382.94,383.03,7575.0,369.2872,369.3064,369.0559,369.1426,7575.0
2024-03-04 12:45:00,382.96,383.18,382.94,383.1,5559.0,369.0751,369.2872,369.0559,369.2101,5559.0
2024-03-04 12:50:00,383.05,383.19,382.54,382.56,11571.0,369.1619,369.2968,368.6704,368.6896,11571.0
2024-03-04 12:55:00,382.55,382.85,382.53,382.76,11465.0,368.68,368.9691,368.6607,368.8824,11465.0
2024-03-04 13:00:00,382.77,382.83,382.16,382.22,13556.0,368.892,368.9498,368.3041,368.362,13556.0
2024-03-04 13:05:00,382.31,382.42,382.18,382.22,10439.0,368.4487,368.5547,368.3234,368.362,10439.0
2024-03-04 13:10:00,382.22,382.34,381.96,382.01,8627.0,368.362,368.4776,368.1114,368.1596,8627.0
2024-03-04 13:15:00,381.96,382.13,381.9,382.06,7557.0,368.1114,368.2752,368.0536,368.2078,7557.0
2024-03-04 13:20:00,382.07,382.15,381.75,381.77,7523.0,368.2174,368.2945,367.909,367.9283,7523.0
2024-03-04 13:25:00,381.76,382.15,381.72,382.12,7766.0,367.9186,368.2945,367.8801,368.2656,7766.0
2024-03-04 13:30:00,382.1,382.15,381.81,381.89,7140.0,368.2463,368.2945,367.9668,368.0439,7140.0
2024-03-04 13:35:00,381.87,381.94,381.68,381.74,7779.0,368.0247,368.0921,367.8415,367.8994,7779.0
2024-03-04 13:40:00,381.75,382.1,381.75,382.03,7522.0,367.909,368.2463,367.909,368.1789,7522.0
2024-03-04 13:45:00,382.03,382.03,381.5,381.5,8679.0,368.1789,368.1789,367.6681,367.6681,8679.0
2024-03-04 13:50:00,381.55,381.65,381.43,381.65,6116.0,367.7163,367.8126,367.6006,367.8126,6116.0
2024-03-04 13:55:00,381.6,381.71,381.49,381.7,7951.0,367.7644,367.8705,367.6584,367.8608,7951.0
2024-03-04 14:00:00,381.74,381.82,381.56,381.6,7386.0,367.8994,367.9765,367.7259,367.7644,7386.0
2024-03-04 14:05:00,381.56,381.64,381.47,381.6,5705.0,367.7259,367.803,367.6392,367.7644,5705.0
2024-03-04 14:10:00,381.65,382.01,381.63,381.96,10973.0,367.8126,368.1596,367.7934,368.1114,10973.0
2024-03-04 14:15:00,381.98,382.17,381.94,382.12,7162.0,368.1307,368.3138,368.0921,368.2656,7162.0
2024-03-04 14:20:00,382.06,382.08,381.79,381.89,7718.0,368.2078,368.227,367.9476,368.0439,7718.0
2024-03-04 14:25:00,381.89,382.03,381.75,381.94,7875.0,368.0439,368.1789,367.909,368.0921,7875.0
2024-03-04 14:30:00,381.93,381.98,381.72,381.89,11173.0,368.0825,368.1307,367.8801,368.0439,11173.0
2024-03-04 14:35:00,381.87,382.69,381.84,382.64,23326.0,368.0247,368.8149,367.9957,368.7667,23326.0
2024-03-04 14:40:00,382.7,382.7,382.33,382.43,15419.0,368.8246,368.8246,368.468,368.5643,15419.0
2024-03-04 14:45:00,382.43,382.49,382.19,382.43,17367.0,368.5643,368.6222,368.333,368.5643,17367.0
2024-03-04 14:50:00,382.46,382.58,382.27,382.28,12871.0,368.5933,368.7089,368.4101,368.4198,12871.0
2024-03-04 14:55:00,382.26,382.51,382.12,382.14,11703.0,368.4005,368.6414,368.2656,368.2849,11703.0
2024-03-04 15:00:00,382.18,382.25,381.99,382.02,10713.0,368.3234,368.3909,368.1403,368.1692,10713.0
2024-03-04 15:05:00,382.02,382.26,382.02,382.12,13059.0,368.1692,368.4005,368.1692,368.2656,13059.0
2024-03-04 15:10:00,382.11,382.24,381.93,382.23,12522.0,368.256,368.3812,368.0825,368.3716,12522.0
2024-03-04 15:15:00,382.16,382.3,382.03,382.13,12735.0,368.3041,368.4391,368.1789,368.2752,12735.0
2024-03-04 15:20:00,382.06,382.09,381.73,381.77,13192.0,368.2078,368.2367,367.8897,367.9283,13192.0
2024-03-04 15:25:00,381.76,381.79,381.22,381.35,14734.0,367.9186,367.9476,367.3982,367.5235,14734.0
2024-03-04 15:30:00,381.35,381.46,381.06,381.11,19179.0,367.5235,367.6295,367.244,367.2922,19179.0
2024-03-04 15:35:00,381.11,381.11,380.64,380.92,18286.0,367.2922,367.2922,366.8392,367.1091,18286.0
2024-03-04 15:40:00,380.96,381.17,380.62,380.62,20171.0,367.1476,367.35,366.82,366.82,20171.0
2024-03-04 15:45:00,380.7,380.76,380.3,380.51,34927.0,366.8971,366.9549,366.5116,366.714,34927.0
2024-03-04 15:50:00,380.56,380.76,380.11,380.42,61163.0,366.7621,366.9549,366.3285,366.6272,61163.0
2024-03-04 15:55:00,380.46,380.63,380.27,380.41,99917.0,366.6658,366.8296,366.4827,366.6176,99917.0
2024-03-05 09:30:00,380.1,380.61,379.0,379.25,56289.0,366.3188,366.8103,365.2587,365.4996,56289.0
2024-03-05 09:35:00,379.25,380.43,379.08,379.16,30153.0,365.4996,366.6369,365.3358,365.4129,30153.0
2024-03-05 09:40:00,379.25,379.98,378.98,379.69,15086.0,365.4996,366.2032,365.2394,365.9237,15086.0
2024-03-05 09:45:00,379.58,379.85,378.92,379.3,26594.0,365.8177,366.0779,365.1816,365.5478,26594.0
2024-03-05 09:50:00,379.35,379.86,378.85,379.19,24742.0,365.596,366.0875,365.1141,365.4418,24742.0
2024-03-05 09:55:00,379.17,379.3,378.77,378.91,12185.0,365.4225,365.5478,365.037,365.172,12185.0
2024-03-05 10:00:00,379.12,379.73,379.06,379.4,8944.0,365.3744,365.9622,365.3165,365.6442,8944.0
2024-03-05 10:05:00,379.39,379.6,378.94,379.07,12380.0,365.6346,365.837,365.2009,365.3262,12380.0
2024-03-05 10:10:00,379.01,379.86,378.82,379.6,15498.0,365.2683,366.0875,365.0852,365.837,15498.0
2024-03-05 10:15:00,379.56,379.66,378.97,379.51,10391.0,365.7984,365.8948,365.2298,365.7502,10391.0
2024-03-05 10:20:00,379.3,379.48,378.81,378.82,12473.0,365.5478,365.7213,365.0756,365.0852,12473.0
2024-03-05 10:25:00,378.8,379.61,378.75,379.38,13064.0,365.066,365.8466,365.0178,365.6249,13064.0
2024-03-05 10:30:00,379.37,379.53,378.85,379.11,12667.0,365.6153,365.7695,365.1141,365.3647,12667.0
2024-03-05 10:35:00,379.06,379.33,378.99,379.19,8671.0,365.3165,365.5767,365.2491,365.4418,8671.0
2024-03-05 10:40:00,379.14,379.84,379.1,379.68,12864.0,365.3936,366.0683,365.3551,365.9141,12864.0
2024-03-05 10:45:00,379.67,379.93,379.44,379.5,17540.0,365.9044,366.155,365.6828,365.7406,17540.0
2024-03-05 10:50:00,379.4,379.88,379.4,379.71,9448.0,365.6442,366.1068,365.6442,365.943,9448.0
2024-03-05 10:55:00,379.84,380.27,379.78,379.91,9068.0,366.0683,366.4827,366.0104,366.1357,9068.0
2024-03-05 11:00:00,379.99,379.99,379.7,379.75,10728.0,366.2128,366.2128,365.9333,365.9815,10728.0
2024-03-05 11:05:00,379.71,380.34,379.67,380.25,9359.0,365.943,366.5501,365.9044,366.4634,9359.0
2024-03-05 11:10:00,380.31,380.32,380.01,380.07,12501.0,366.5212,366.5309,366.2321,366.2899,12501.0
2024-03-05 11:15:00,380.11,380.25,379.89,380.22,11616.0,366.3285,366.4634,366.1164,366.4345,11616.0
2024-03-05 11:20:00,380.2,380.2,379.41,379.92,11602.0,366.4152,366.4152,365.6538,366.1454,11602.0
2024-03-05 11:25:00,379.92,380.19,379.78,380.13,7211.0,366.1454,366.4056,366.0104,366.3477,7211.0
2024-03-05 11:30:00,380.18,380.48,380.08,380.31,7988.0,366.3959,366.685,366.2996,366.5212,7988.0
2024-03-05 11:35:00,380.25,380.41,380.01,380.1,14337.0,366.4634,366.6176,366.2321,366.3188,14337.0
2024-03-05 11:40:00,380.18,380.18,379.02,379.29,10359.0,366.3959,366.3959,365.278,365.5382,10359.0
2024-03-05 11:45:00,379.37,379.67,379.17,379.63,11820.0,365.6153,365.9044,365.4225,365.8659,11820.0
2024-03-05 11:50:00,379.63,379.66,379.37,379.4,7932.0,365.8659,365.8948,365.6153,365.6442,7932.0
2024-03-05 11:55:00,379.34,379.84,379.24,379.82,7790.0,365.5864,366.0683,365.49,366.049,7790.0
2024-03-05 12:00:00,379.94,380.34,379.94,380.28,7288.0,366.1646,366.5501,366.1646,366.4923,7288.0
2024-03-05 12:05:00,380.28,380.44,380.27,380.41,9311.0,366.4923,366.6465,366.4827,366.6176,9311.0
2024-03-05 12:10:00,380.4,380.8,380.38,380.79,7608.0,366.6079,366.9934,366.5887,366.9838,7608.0
2024-03-05 12:15:00,380.81,380.87,380.57,380.67,8820.0,367.0031,367.0609,366.7718,366.8682,8820.0
2024-03-05 12:20:00,380.68,380.95,380.59,380.95,13300.0,366.8778,367.138,366.7911,367.138,13300.0
2024-03-05 12:25:00,380.98,380.98,380.36,380.37,10231.0,367.1669,367.1669,366.5694,366.579,10231.0
2024-03-05 12:30:00,380.37,380.38,380.19,380.25,7231.0,366.579,366.5887,366.4056,366.4634,7231.0
2024-03-05 12:35:00,380.37,380.47,380.1,380.1,7356.0,366.579,366.6754,366.3188,366.3188,7356.0
2024-03-05 12:40:00,380.11,380.25,379.97,380.25,13085.0,366.3285,366.4634,366.1935,366.4634,13085.0
2024-03-05 12:45:00,380.31,380.38,379.92,379.94,9384.0,366.5212,366.5887,366.1454,366.1646,9384.0
2024-03-05 12:50:00,379.91,380.0,379.45,379.56,6208.0,366.1357,366.2225,365.6924,365.7984,6208.0
2024-03-05 12:55:00,379.58,379.81,379.56,379.68,8497.0,365.8177,366.0393,365.7984,365.9141,8497.0
2024-03-05 13:00:00,379.72,379.72,379.53,379.61,5788.0,365.9526,365.9526,365.7695,365.8466,5788.0
2024-03-05 13:05:00,379.58,379.91,379.55,379.86,5677.0,365.8177,366.1357,365.7888,366.0875,5677.0
2024-03-05 13:10:00,379.88,379.89,379.47,379.47,7794.0,366.1068,366.1164,365.7117,365.7117,7794.0
2024-03-05 13:15:00,379.5,379.53,378.95,378.97,13451.0,365.7406,365.7695,365.2105,365.2298,13451.0
2024-03-05 13:20:00,378.9,379.05,378.75,378.95,12357.0,365.1623,365.3069,365.0178,365.2105,12357.0
2024-03-05 13:25:00,378.91,379.3,378.84,379.27,11672.0,365.172,365.5478,365.1045,365.5189,11672.0
2024-03-05 13:30:00,379.23,379.61,379.07,379.46,9362.0,365.4804,365.8466,365.3262,365.702,9362.0
2024-03-05 13:35:00,379.44,379.49,379.03,379.25,21145.0,365.6828,365.7309,365.2876,365.4996,21145.0
2024-03-05 13:40:00,379.25,379.52,379.0,379.0,12471.0,365.4996,365.7599,365.2587,365.2587,12471.0
2024-03-05 13:45:00,379.05,379.21,378.95,379.1,12009.0,365.3069,365.4611,365.2105,365.3551,12009.0
2024-03-05 13:50:00,379.14,379.39,378.73,379.31,9240.0,365.3936,365.6346,364.9985,365.5575,9240.0
2024-03-05 13:55:00,379.32,379.36,379.05,379.21,14359.0,365.5671,365.6057,365.3069,365.4611,14359.0
2024-03-05 14:00:00,379.24,379.58,379.2,379.36,15519.0,365.49,365.8177,365.4515,365.6057,15519.0
2024-03-05 14:05:00,379.34,379.45,379.07,379.35,12360.0,365.5864,365.6924,365.3262,365.596,12360.0
2024-03-05 14:10:00,379.35,379.54,379.3,379.42,16480.0,365.596,365.7791,365.5478,365.6635,16480.0
2024-03-05 14:15:00,379.46,379.57,379.16,379.23,15560.0,365.702,365.808,365.4129,365.4804,15560.0
2024-03-05 14:20:00,379.19,379.44,379.09,379.19,8128.0,365.4418,365.6828,365.3454,365.4418,8128.0
2024-03-05 14:25:00,379.19,379.33,379.08,379.24,12713.0,365.4418,365.5767,365.3358,365.49,12713.0
2024-03-05 14:30:00,379.25,379.25,378.82,378.99,9772.0,365.4996,365.4996,365.0852,365.2491,9772.0
2024-03-05 14:35:00,378.98,379.46,378.91,379.37,12009.0,365.2394,365.702,365.172,365.6153,12009.0
2024-03-05 14:40:00,379.27,379.33,378.92,378.92,10345.0,365.5189,365.5767,365.1816,365.1816,10345.0
2024-03-05 14:45:00,378.92,378.99,378.44,378.57,13879.0,365.1816,365.2491,364.719,364.8443,13879.0
2024-03-05 14:50:00,378.59,378.69,378.07,378.08,9492.0,364.8636,364.9599,364.3624,364.3721,9492.0
2024-03-05 14:55:00,378.1,378.2,377.92,378.19,14466.0,364.3913,364.4877,364.2179,364.4781,14466.0
2024-03-05 15:00:00,378.16,378.19,377.56,377.94,14317.0,364.4492,364.4781,363.8709,364.2371,14317.0
2024-03-05 15:05:00,377.97,378.05,377.77,377.84,10099.0,364.2661,364.3432,364.0733,364.1408,10099.0
2024-03-05 15:10:00,377.71,377.87,377.26,377.42,13958.0,364.0155,364.1697,363.5818,363.736,13958.0
2024-03-05 15:15:00,377.36,377.66,377.32,377.45,17703.0,363.6782,363.9673,363.6396,363.7649,17703.0
2024-03-05 15:20:00,377.47,377.72,377.02,377.48,17670.0,363.7842,364.0251,363.3505,363.7938,17670.0
2024-03-05 15:25:00,377.42,377.6,377.2,377.48,18873.0,363.736,363.9095,363.524,363.7938,18873.0
2024-03-05 15:30:00,377.5,377.81,377.32,377.81,17116.0,363.8131,364.1119,363.6396,364.1119,17116.0
2024-03-05 15:35:00,377.83,377.89,377.6,377.75,16978.0,364.1311,364.189,363.9095,364.054,16978.0
2024-03-05 15:40:00,377.73,377.73,377.36,377.68,26303.0,364.0348,364.0348,363.6782,363.9866,26303.0
2024-03-05 15:45:00,377.61,378.1,377.51,378.09,21316.0,363.9191,364.3913,363.8227,364.3817,21316.0
2024-03-05 15:50:00,378.12,378.76,377.84,378.7,62626.0,364.4106,365.0274,364.1408,364.9696,62626.0
2024-03-05 15:55:00,378.66,378.94,378.26,378.4,149725.0,364.931,365.2009,364.5455,364.6805,149725.0
2024-03-06 09:30:00,378.53,379.41,377.0,379.35,108043.0,366.9804,367.8336,365.4971,367.7754,108043.0
2024-03-06 09:35:00,379.38,379.82,378.69,378.69,40828.0,367.8045,368.2311,367.1356,367.1356,40828.0
2024-03-06 09:40:00,378.5,379.1,378.14,378.19,16447.0,366.9513,367.533,366.6023,366.6508,16447.0
2024-03-06 09:45:00,378.3,378.39,377.5,377.67,18573.0,366.7575,366.8447,365.9819,366.1467,18573.0
2024-03-06 09:50:00,377.74,377.75,377.12,377.16,18202.0,366.2145,366.2242,365.6135,365.6522,18202.0
2024-03-06 09:55:00,377.37,377.8,377.12,377.58,29951.0,365.8558,366.2727,365.6135,366.0594,29951.0
2024-03-06 10:00:00,377.64,377.79,376.4,376.49,40103.0,366.1176,366.263,364.9154,365.0027,40103.0
2024-03-06 10:05:00,376.49,377.34,376.48,376.92,12115.0,365.0027,365.8267,364.993,365.4196,12115.0
2024-03-06 10:10:00,376.84,377.5,376.81,377.43,16293.0,365.342,365.9819,365.3129,365.914,16293.0
2024-03-06 10:15:00,377.42,377.66,377.14,377.23,18031.0,365.9043,366.137,365.6328,365.7201,18031.0
2024-03-06 10:20:00,377.29,377.47,376.5,376.68,10706.0,365.7783,365.9528,365.0124,365.1869,10706.0
2024-03-06 10:25:00,376.74,376.74,376.12,376.35,15927.0,365.245,365.245,364.644,364.8669,15927.0
2024-03-06 10:30:00,376.28,376.7,376.21,376.69,13683.0,364.7991,365.2063,364.7312,365.1966,13683.0
2024-03-06 10:35:00,376.68,376.68,375.9,376.28,8596.0,365.1869,365.1869,364.4307,364.7991,8596.0
2024-03-06 10:40:00,376.33,376.52,376.03,376.24,9510.0,364.8476,365.0318,364.5567,364.7603,9510.0
2024-03-06 10:45:00,376.22,376.35,375.89,376.24,12385.0,364.7409,364.8669,364.421,364.7603,12385.0
2024-03-06 10:50:00,376.23,376.8,376.22,376.62,9136.0,364.7506,365.3032,364.7409,365.1287,9136.0
2024-03-06 10:55:00,376.69,377.3,376.53,377.29,6633.0,365.1966,365.788,365.0415,365.7783,6633.0
2024-03-06 11:00:00,377.23,378.31,377.23,377.94,12403.0,365.7201,366.7671,365.7201,366.4084,12403.0
2024-03-06 11:05:00,378.03,378.57,378.03,378.38,8464.0,366.4957,367.0192,366.4957,366.835,8464.0
2024-03-06 11:10:00,378.43,378.71,378.38,378.64,7990.0,366.8835,367.1549,366.835,367.0871,7990.0
2024-03-06 11:15:00,378.66,378.8,378.43,378.58,8078.0,367.1065,367.2422,366.8835,367.0289,8078.0
2024-03-06 11:20:00,378.58,378.58,377.81,377.93,6602.0,367.0289,367.0289,366.2824,366.3987,6602.0
2024-03-06 11:25:00,377.93,378.4,377.81,378.4,7466.0,366.3987,366.8544,366.2824,366.8544,7466.0
2024-03-06 11:30:00,378.4,378.8,378.19,378.51,8765.0,366.8544,367.2422,366.6508,366.961,8765.0
2024-03-06 11:35:00,378.41,378.76,378.41,378.42,6906.0,366.8641,367.2034,366.8641,366.8738,6906.0
2024-03-06 11:40:00,378.5,378.64,378.45,378.58,5500.0,366.9513,367.0871,366.9029,367.0289,5500.0
2024-03-06 11:45:00,378.61,378.74,378.48,378.72,3965.0,367.058,367.184,366.932,367.1646,3965.0
2024-03-06 11:50:00,378.76,379.0,378.73,378.79,10856.0,367.2034,367.4361,367.1743,367.2325,10856.0
2024-03-06 11:55:00,378.8,378.82,378.43,378.51,9049.0,367.2422,367.2616,366.8835,366.961,9049.0
2024-03-06 12:00:00,378.57,379.0,378.45,379.0,5584.0,367.0192,367.4361,366.9029,367.4361,5584.0
2024-03-06 12:05:00,379.1,379.23,378.84,379.08,6170.0,367.533,367.6591,367.281,367.5137,6170.0
2024-03-06 12:10:00,379.13,379.33,379.08,379.22,9087.0,367.5621,367.756,367.5137,367.6494,9087.0
2024-03-06 12:15:00,379.23,379.23,378.63,378.63,11568.0,367.6591,367.6591,367.0774,367.0774,11568.0
2024-03-06 12:20:00,378.62,378.71,378.5,378.65,9634.0,367.0677,367.1549,366.9513,367.0968,9634.0
2024-03-06 12:25:00,378.75,378.75,378.3,378.37,6941.0,367.1937,367.1937,366.7575,366.8253,6941.0
2024-03-06 12:30:00,378.36,378.76,378.28,378.49,5073.0,366.8156,367.2034,366.7381,366.9417,5073.0
2024-03-06 12:35:00,378.54,378.83,378.51,378.72,6020.0,366.9901,367.2713,366.961,367.1646,6020.0
2024-03-06 12:40:00,378.78,378.79,378.42,378.42,4631.0,367.2228,367.2325,366.8738,366.8738,4631.0
2024-03-06 12:45:00,378.48,378.48,377.89,378.18,10734.0,366.932,366.932,366.36,366.6411,10734.0
2024-03-06 12:50:00,378.18,378.36,377.61,377.64,4385.0,366.6411,366.8156,366.0885,366.1176,4385.0
2024-03-06 12:55:00,377.58,377.69,377.44,377.6,5180.0,366.0594,366.1661,365.9237,366.0788,5180.0
2024-03-06 13:00:00,377.56,377.61,377.29,377.53,6387.0,366.04,366.0885,365.7783,366.0109,6387.0
2024-03-06 13:05:00,377.51,377.51,377.06,377.14,4279.0,365.9916,365.9916,365.5553,365.6328,4279.0
2024-03-06 13:10:00,377.14,377.36,377.03,377.36,5171.0,365.6328,365.8461,365.5262,365.8461,5171.0
2024-03-06 13:15:00,377.37,377.63,377.3,377.6,8351.0,365.8558,366.1079,365.788,366.0788,8351.0
2024-03-06 13:20:00,377.69,377.77,377.58,377.59,7935.0,366.1661,366.2436,366.0594,366.0691,7935.0
2024-03-06 13:25:00,377.64,377.74,377.41,377.74,4781.0,366.1176,366.2145,365.8946,366.2145,4781.0
2024-03-06 13:30:00,377.66,377.71,376.91,377.02,29645.0,366.137,366.1855,365.4099,365.5165,29645.0
2024-03-06 13:35:00,376.84,376.86,376.04,376.86,8294.0,365.342,365.3614,364.5664,365.3614,8294.0
2024-03-06 13:40:00,376.86,377.23,376.82,377.22,5233.0,365.3614,365.7201,365.3226,365.7104,5233.0
2024-03-06 13:45:00,377.16,377.21,375.96,375.97,6714.0,365.6522,365.7007,364.4888,364.4985,6714.0
2024-03-06 13:50:00,375.95,376.44,375.9,376.25,6952.0,364.4792,364.9542,364.4307,364.77,6952.0
2024-03-06 13:55:00,376.2,376.6,376.2,376.53,6202.0,364.7215,365.1093,364.7215,365.0415,6202.0
2024-03-06 14:00:00,376.51,376.56,376.14,376.2,10087.0,365.0221,365.0705,364.6634,364.7215,10087.0
2024-03-06 14:05:00,376.36,377.02,376.22,376.95,15635.0,364.8766,365.5165,364.7409,365.4486,15635.0
2024-03-06 14:10:00,376.86,376.97,376.07,376.3,8462.0,365.3614,365.468,364.5955,364.8185,8462.0
2024-03-06 14:15:00,376.27,376.48,375.98,376.38,8539.0,364.7894,364.993,364.5082,364.896,8539.0
2024-03-06 14:20:00,376.27,376.44,376.02,376.33,13232.0,364.7894,364.9542,364.547,364.8476,13232.0
2024-03-06 14:25:00,376.35,377.12,376.0,377.0,12221.0,364.8669,365.6135,364.5276,365.4971,12221.0
2024-03-06 14:30:00,377.09,377.2,376.56,377.02,13956.0,365.5844,365.691,365.0705,365.5165,13956.0
2024-03-06 14:35:00,376.97,377.1,376.83,376.89,9276.0,365.468,365.5941,365.3323,365.3905,9276.0
2024-03-06 14:40:00,376.9,376.9,376.42,376.54,10290.0,365.4002,365.4002,364.9348,365.0512,10290.0
2024-03-06 14:45:00,376.54,376.68,376.01,376.59,5630.0,365.0512,365.1869,364.5373,365.0996,5630.0
2024-03-06 14:50:00,376.81,377.32,376.8,376.97,5542.0,365.3129,365.8074,365.3032,365.468,5542.0
2024-03-06 14:55:00,376.9,376.91,376.46,376.86,7513.0,365.4002,365.4099,364.9736,365.3614,7513.0
2024-03-06 15:00:00,376.83,376.92,376.5,376.92,6495.0,365.3323,365.4196,365.0124,365.4196,6495.0
2024-03-06 15:05:00,376.88,377.12,376.67,376.83,6889.0,365.3808,365.6135,365.1772,365.3323,6889.0
2024-03-06 15:10:00,376.8,376.99,376.34,376.37,6039.0,365.3032,365.4874,364.8573,364.8863,6039.0
2024-03-06 15:15:00,376.43,376.98,376.43,376.7,7401.0,364.9445,365.4777,364.9445,365.2063,7401.0
2024-03-06 15:20:00,376.69,376.85,376.41,376.57,12330.0,365.1966,365.3517,364.9251,365.0802,12330.0
2024-03-06 15:25:00,376.63,376.88,376.37,376.82,20983.0,365.1384,365.3808,364.8863,365.3226,20983.0
2024-03-06 15:30:00,376.84,377.1,376.8,376.85,12464.0,365.342,365.5941,365.3032,365.3517,12464.0
2024-03-06 15:35:00,376.82,377.37,376.6,377.37,16649.0,365.3226,365.8558,365.1093,365.8558,16649.0
2024-03-06 15:40:00,377.42,377.75,377.08,377.12,19318.0,365.9043,366.2242,365.5747,365.6135,19318.0
2024-03-06 15:45:00,377.12,377.8,377.06,377.58,23132.0,365.6135,366.2727,365.5553,366.0594,23132.0
2024-03-06 15:50:00,377.51,377.66,377.0,377.62,43365.0,365.9916,366.137,365.4971,366.0982,43365.0
2024-03-06 15:55:00,377.67,378.08,377.32,377.67,131095.0,366.1467,366.5442,365.8074,366.1467,131095.0
2024-03-07 09:30:00,377.87,379.93,377.87,378.79,61041.0,366.3406,368.3377,366.3406,367.2325,61041.0
2024-03-07 09:35:00,379.02,379.57,378.02,378.97,10477.0,367.4555,367.9887,366.486,367.407,10477.0
2024-03-07 09:40:00,378.96,380.3,378.96,379.75,19964.0,367.3973,368.6964,367.3973,368.1632,19964.0
2024-03-07 09:45:00,379.88,380.09,379.5,379.58,13366.0,368.2892,368.4928,367.9208,367.9984,13366.0
2024-03-07 09:50:00,379.55,380.19,379.09,379.09,14802.0,367.9693,368.5898,367.5233,367.5233,14802.0
2024-03-07 09:55:00,379.04,379.48,378.73,378.85,12775.0,367.4749,367.9014,367.1743,367.2907,12775.0
2024-03-07 10:00:00,378.87,379.59,378.76,379.27,14804.0,367.3101,368.0081,367.2034,367.6979,14804.0
2024-03-07 10:05:00,379.2,379.37,378.53,378.53,4439.0,367.63,367.7948,366.9804,366.9804,4439.0
2024-03-07 10:10:00,378.62,379.05,378.61,378.77,5788.0,367.0677,367.4846,367.058,367.2131,5788.0
2024-03-07 10:15:00,378.85,379.04,378.7,378.92,6772.0,367.2907,367.4749,367.1452,367.3585,6772.0
2024-03-07 10:20:00,379.0,379.14,378.5,378.78,8173.0,367.4361,367.5718,366.9513,367.2228,8173.0
2024-03-07 10:25:00,378.79,379.51,378.76,379.37,7047.0,367.2325,367.9305,367.2034,367.7948,7047.0
2024-03-07 10:30:00,379.35,379.54,379.3,379.46,4684.0,367.7754,367.9596,367.7269,367.8821,4684.0
2024-03-07 10:35:00,379.4,379.92,379.25,379.42,13335.0,367.8239,368.328,367.6785,367.8433,13335.0
2024-03-07 10:40:00,379.53,380.11,379.49,379.88,13550.0,367.9499,368.5122,367.9111,368.2892,13550.0
2024-03-07 10:45:00,380.01,380.16,379.95,380.05,10665.0,368.4153,368.5607,368.3571,368.4541,10665.0
2024-03-07 10:50:00,379.96,379.96,379.39,379.5,10912.0,368.3668,368.3668,367.8142,367.9208,10912.0
2024-03-07 10:55:00,379.46,379.6,379.32,379.44,6630.0,367.8821,368.0178,367.7463,367.8627,6630.0
2024-03-07 11:00:00,379.44,379.55,378.9,379.02,10018.0,367.8627,367.9693,367.3391,367.4555,10018.0
2024-03-07 11:05:00,378.97,379.11,378.76,378.91,4056.0,367.407,367.5427,367.2034,367.3488,4056.0
2024-03-07 11:10:00,378.8,378.85,378.53,378.67,4246.0,367.2422,367.2907,366.9804,367.1162,4246.0
2024-03-07 11:15:00,378.67,378.68,377.98,378.09,8279.0,367.1162,367.1259,366.4472,366.5539,8279.0
2024-03-07 11:20:00,378.08,378.35,378.0,378.09,4441.0,366.5442,366.8059,366.4666,366.5539,4441.0
2024-03-07 11:25:00,378.1,378.1,377.62,377.63,5398.0,366.5636,366.5636,366.0982,366.1079,5398.0
2024-03-07 11:30:00,377.57,377.59,377.06,377.31,8053.0,366.0497,366.0691,365.5553,365.7977,8053.0
2024-03-07 11:35:00,377.16,377.29,377.0,377.16,7007.0,365.6522,365.7783,365.4971,365.6522,7007.0
2024-03-07 11:40:00,377.13,377.25,376.98,377.24,11990.0,365.6232,365.7395,365.4777,365.7298,11990.0
2024-03-07 11:45:00,377.3,377.36,377.0,377.0,10024.0,365.788,365.8461,365.4971,365.4971,10024.0
2024-03-07 11:50:00,377.1,377.46,377.09,377.36,8063.0,365.5941,365.9431,365.5844,365.8461,8063.0
2024-03-07 11:55:00,377.41,377.58,377.34,377.52,6591.0,365.8946,366.0594,365.8267,366.0013,6591.0
2024-03-07 12:00:00,377.55,377.73,377.46,377.73,6399.0,366.0303,366.2048,365.9431,366.2048,6399.0
2024-03-07 12:05:00,377.73,378.02,377.68,377.9,5893.0,366.2048,366.486,366.1564,366.3697,5893.0
2024-03-07 12:10:00,377.88,378.4,377.86,377.87,7275.0,366.3503,366.8544,366.3309,366.3406,7275.0
2024-03-07 12:15:00,377.95,378.27,377.93,378.26,5427.0,366.4181,366.7284,366.3987,366.7187,5427.0
2024-03-07 12:20:00,378.18,378.5,378.14,378.5,4282.0,366.6411,366.9513,366.6023,366.9513,4282.0
2024-03-07 12:25:00,378.54,378.64,378.33,378.34,9100.0,366.9901,367.0871,366.7865,366.7962,9100.0
2024-03-07 12:30:00,378.34,378.66,378.21,378.66,6447.0,366.7962,367.1065,366.6702,367.1065,6447.0
2024-03-07 12:35:00,378.71,378.78,378.37,378.38,15788.0,367.1549,367.2228,366.8253,366.835,15788.0
2024-03-07 12:40:00,378.36,378.36,377.57,377.75,60393.0,366.8156,366.8156,366.0497,366.2242,60393.0
2024-03-07 12:45:00,377.61,377.65,377.37,377.42,4996.0,366.0885,366.1273,365.8558,365.9043,4996.0
2024-03-07 12:50:00,377.39,377.76,377.38,377.73,3859.0,365.8752,366.2339,365.8655,366.2048,3859.0
2024-03-07 12:55:00,377.75,378.19,377.68,378.18,5805.0,366.2242,366.6508,366.1564,366.6411,5805.0
2024-03-07 13:00:00,378.19,378.23,377.98,378.05,4193.0,366.6508,366.6896,366.4472,366.5151,4193.0
2024-03-07 13:05:00,378.07,378.23,377.96,378.21,4171.0,366.5345,366.6896,366.4278,366.6702,4171.0
2024-03-07 13:10:00,378.18,378.37,378.16,378.16,7382.0,366.6411,366.8253,366.6217,366.6217,7382.0
2024-03-07 13:15:00,378.18,378.38,378.14,378.27,7580.0,366.6411,366.835,366.6023,366.7284,7580.0
2024-03-07 13:20:00,378.3,378.35,378.12,378.32,4748.0,366.7575,366.8059,366.5829,366.7768,4748.0
2024-03-07 13:25:00,378.34,378.78,378.34,378.76,20691.0,366.7962,367.2228,366.7962,367.2034,20691.0
2024-03-07 13:30:00,378.82,379.22,378.7,379.22,13566.0,367.2616,367.6494,367.1452,367.6494,13566.0
2024-03-07 13:35:00,379.23,379.23,378.62,378.7,12470.0,367.6591,367.6591,367.0677,367.1452,12470.0
2024-03-07 13:40:00,378.7,378.75,378.46,378.65,22929.0,367.1452,367.1937,366.9126,367.0968,22929.0
2024-03-07 13:45:00,378.71,378.87,378.59,378.6,14317.0,367.1549,367.3101,367.0386,367.0483,14317.0
2024-03-07 13:50:00,378.65,378.72,378.33,378.42,14899.0,367.0968,367.1646,366.7865,366.8738,14899.0
2024-03-07 13:55:00,378.48,378.55,378.35,378.41,17811.0,366.932,366.9998,366.8059,366.8641,17811.0
2024-03-07 14:00:00,378.44,378.91,378.33,378.78,19238.0,366.8932,367.3488,366.7865,367.2228,19238.0
2024-03-07 14:05:00,378.78,378.81,378.23,378.33,11860.0,367.2228,367.2519,366.6896,366.7865,11860.0
2024-03-07 14:10:00,378.48,378.54,378.15,378.27,11294.0,366.932,366.9901,366.612,366.7284,11294.0
2024-03-07 14:15:00,378.2,378.29,377.89,377.93,6515.0,366.6605,366.7478,366.36,366.3987,6515.0
2024-03-07 14:20:00,378.09,378.17,377.8,377.89,7114.0,366.5539,366.6314,366.2727,366.36,7114.0
2024-03-07 14:25:00,377.87,377.87,377.65,377.71,6573.0,366.3406,366.3406,366.1273,366.1855,6573.0
2024-03-07 14:30:00,377.64,377.65,377.27,377.3,11720.0,366.1176,366.1273,365.7589,365.788,11720.0
2024-03-07 14:35:00,377.25,377.38,377.16,377.38,7444.0,365.7395,365.8655,365.6522,365.8655,7444.0
2024-03-07 14:40:00,377.44,377.45,377.1,377.1,10303.0,365.9237,365.9334,365.5941,365.5941,10303.0
2024-03-07 14:45:00,377.0,377.25,377.0,377.12,10530.0,365.4971,365.7395,365.4971,365.6135,10530.0
2024-03-07 14:50:00,377.12,377.22,376.96,377.22,7815.0,365.6135,365.7104,365.4583,365.7104,7815.0
2024-03-07 14:55:00,377.24,377.32,376.95,377.05,7255.0,365.7298,365.8074,365.4486,365.5456,7255.0
2024-03-07 15:00:00,376.95,376.95,376.42,376.5,11562.0,365.4486,365.4486,364.9348,365.0124,11562.0
2024-03-07 15:05:00,376.51,376.58,376.31,376.47,10758.0,365.0221,365.0899,364.8282,364.9833,10758.0
2024-03-07 15:10:00,376.52,376.88,376.4,376.88,8935.0,365.0318,365.3808,364.9154,365.3808,8935.0
2024-03-07 15:15:00,376.85,376.85,376.43,376.6,11772.0,365.3517,365.3517,364.9445,365.1093,11772.0
2024-03-07 15:20:00,376.59,376.6,375.94,376.04,15011.0,365.0996,365.1093,364.4695,364.5664,15011.0
2024-03-07 15:25:00,375.98,376.04,375.58,375.58,11035.0,364.5082,364.5664,364.1204,364.1204,11035.0
2024-03-07 15:30:00,375.59,376.0,375.57,375.97,26334.0,364.1301,364.5276,364.1107,364.4985,26334.0
2024-03-07 15:35:00,375.97,376.18,375.91,376.0,15343.0,364.4985,364.7021,364.4404,364.5276,15343.0
2024-03-07 15:40:00,376.03,376.36,376.01,376.25,28935.0,364.5567,364.8766,364.5373,364.77,28935.0
2024-03-07 15:45:00,376.28,376.61,376.0,376.6,13516.0,364.7991,365.119,364.5276,365.1093,13516.0
2024-03-07 15:50:00,376.73,377.03,376.33,377.0,28494.0,365.2354,365.5262,364.8476,365.4971,28494.0
2024-03-07 15:55:00,377.02,377.12,376.35,376.35,87010.0,365.5165,365.6135,364.8669,364.8669,87010.0
2024-03-08 09:30:00,375.0,376.49,374.42,375.75,54682.0,363.5581,365.0027,362.9958,364.2853,54682.0
2024-03-08 09:35:00,375.59,376.34,375.26,375.59,12059.0,364.1301,364.8573,363.8102,364.1301,12059.0
2024-03-08 09:40:00,375.69,375.69,374.99,375.58,9642.0,364.2271,364.2271,363.5484,364.1204,9642.0
2024-03-08 09:45:00,375.47,376.43,375.46,376.04,11769.0,364.0138,364.9445,364.0041,364.5664,11769.0
2024-03-08 09:50:00,376.27,376.3,375.48,376.3,12011.0,364.7894,364.8185,364.0235,364.8185,12011.0
2024-03-08 09:55:00,376.28,376.43,375.56,376.04,12085.0,364.7991,364.9445,364.1011,364.5664,12085.0
2024-03-08 10:00:00,376.03,376.59,376.0,376.38,17936.0,364.5567,365.0996,364.5276,364.896,17936.0
2024-03-08 10:05:00,376.39,376.62,375.85,376.09,9922.0,364.9057,365.1287,364.3822,364.6149,9922.0
2024-03-08 10:10:00,376.06,376.09,375.5,375.69,14796.0,364.5858,364.6149,364.0429,364.2271,14796.0
2024-03-08 10:15:00,375.53,375.89,375.53,375.65,6210.0,364.072,364.421,364.072,364.1883,6210.0
2024-03-08 10:20:00,375.56,375.66,374.9,375.12,10900.0,364.1011,364.198,363.4612,363.6745,10900.0
2024-03-08 10:25:00,375.05,375.22,374.7,375.07,8777.0,363.6066,363.7714,363.2673,363.626,8777.0
2024-03-08 10:30:00,375.12,375.25,374.83,375.01,9223.0,363.6745,363.8005,363.3933,363.5678,9223.0
2024-03-08 10:35:00,374.99,375.23,374.6,375.23,11665.0,363.5484,363.7811,363.1703,363.7811,11665.0
2024-03-08 10:40:00,375.05,375.64,375.04,375.33,13247.0,363.6066,364.1786,363.5969,363.8781,13247.0
2024-03-08 10:45:00,375.26,375.63,374.95,375.63,7250.0,363.8102,364.1689,363.5097,364.1689,7250.0
2024-03-08 10:50:00,375.49,375.95,375.32,375.74,23502.0,364.0332,364.4792,363.8684,364.2756,23502.0
2024-03-08 10:55:00,375.79,376.13,375.79,375.96,11863.0,364.324,364.6537,364.324,364.4888,11863.0
2024-03-08 11:00:00,376.06,376.29,375.68,375.68,14490.0,364.5858,364.8088,364.2174,364.2174,14490.0
2024-03-08 11:05:00,375.63,375.65,375.33,375.4,8441.0,364.1689,364.1883,363.8781,363.9459,8441.0
2024-03-08 11:10:00,375.25,375.28,374.8,375.19,15047.0,363.8005,363.8296,363.3642,363.7423,15047.0
2024-03-08 11:15:00,375.04,375.49,375.03,375.16,8856.0,363.5969,364.0332,363.5872,363.7133,8856.0
2024-03-08 11:20:00,375.05,375.29,374.58,374.74,7815.0,363.6066,363.8393,363.151,363.3061,7815.0
2024-03-08 11:25:00,374.66,374.96,374.46,374.47,13075.0,363.2285,363.5194,363.0346,363.0443,13075.0
2024-03-08 11:30:00,374.53,374.73,374.31,374.57,11469.0,363.1025,363.2964,362.8892,363.1413,11469.0
2024-03-08 11:35:00,374.49,374.71,374.22,374.42,19998.0,363.0637,363.277,362.8019,362.9958,19998.0
2024-03-08 11:40:00,374.5,374.62,373.81,374.18,19933.0,363.0734,363.1897,362.4044,362.7632,19933.0
2024-03-08 11:45:00,374.1,374.49,374.04,374.43,7353.0,362.6856,363.0637,362.6274,363.0055,7353.0
2024-03-08 11:50:00,374.49,375.0,374.49,374.79,6208.0,363.0637,363.5581,363.0637,363.3545,6208.0
2024-03-08 11:55:00,374.88,375.02,374.76,374.82,7845.0,363.4418,363.5775,363.3255,363.3836,7845.0
2024-03-08 12:00:00,374.84,375.53,374.8,375.5,14135.0,363.403,364.072,363.3642,364.0429,14135.0
2024-03-08 12:05:00,375.39,375.48,374.95,375.08,6625.0,363.9362,364.0235,363.5097,363.6357,6625.0
2024-03-08 12:10:00,375.0,375.08,374.68,374.76,7071.0,363.5581,363.6357,363.2479,363.3255,7071.0
2024-03-08 12:15:00,374.78,374.78,374.57,374.6,4518.0,363.3449,363.3449,363.1413,363.1703,4518.0
2024-03-08 12:20:00,374.65,374.68,374.2,374.2,6090.0,363.2188,363.2479,362.7825,362.7825,6090.0
2024-03-08 12:25:00,374.2,374.58,374.09,374.58,7353.0,362.7825,363.151,362.6759,363.151,7353.0
2024-03-08 12:30:00,374.53,374.53,374.16,374.37,8092.0,363.1025,363.1025,362.7438,362.9474,8092.0
2024-03-08 12:35:00,374.47,374.68,374.41,374.55,5087.0,363.0443,363.2479,362.9861,363.1219,5087.0
2024-03-08 12:40:00,374.6,374.66,374.3,374.48,6350.0,363.1703,363.2285,362.8795,363.054,6350.0
2024-03-08 12:45:00,374.4,374.4,374.04,374.11,5330.0,362.9764,362.9764,362.6274,362.6953,5330.0
2024-03-08 12:50:00,374.11,374.11,373.38,373.48,9728.0,362.6953,362.6953,361.9876,362.0845,9728.0
2024-03-08 12:55:00,373.52,373.68,373.21,373.56,8482.0,362.1233,362.2784,361.8228,362.1621,8482.0
2024-03-08 13:00:00,373.54,373.59,373.16,373.37,7545.0,362.1427,362.1912,361.7743,361.9779,7545.0
2024-03-08 13:05:00,373.32,373.78,373.22,373.68,4806.0,361.9294,362.3754,361.8325,362.2784,4806.0
2024-03-08 13:10:00,373.69,373.98,373.55,373.66,10601.0,362.2881,362.5693,362.1524,362.259,10601.0
2024-03-08 13:15:00,373.65,373.88,373.4,373.43,9123.0,362.2493,362.4723,362.007,362.036,9123.0
2024-03-08 13:20:00,373.41,373.68,373.35,373.44,4747.0,362.0167,362.2784,361.9585,362.0457,4747.0
2024-03-08 13:25:00,373.38,373.59,373.33,373.33,6301.0,361.9876,362.1912,361.9391,361.9391,6301.0
2024-03-08 13:30:00,373.36,373.42,373.0,373.08,8675.0,361.9682,362.0263,361.6192,361.6967,8675.0
2024-03-08 13:35:00,373.06,373.13,372.45,372.57,14821.0,361.6773,361.7452,361.0859,361.2023,14821.0
2024-03-08 13:40:00,372.57,372.57,372.1,372.23,7858.0,361.2023,361.2023,360.7466,360.8727,7858.0
2024-03-08 13:45:00,372.29,372.46,372.15,372.35,7958.0,360.9308,361.0956,360.7951,360.989,7958.0
2024-03-08 13:50:00,372.39,372.56,372.3,372.3,6689.0,361.0278,361.1926,360.9405,360.9405,6689.0
2024-03-08 13:55:00,372.32,372.7,372.27,372.63,12220.0,360.9599,361.3283,360.9114,361.2605,12220.0
2024-03-08 14:00:00,372.56,373.48,372.52,373.35,7966.0,361.1926,362.0845,361.1538,361.9585,7966.0
2024-03-08 14:05:00,373.4,373.65,373.27,373.37,16268.0,362.007,362.2493,361.8809,361.9779,16268.0
2024-03-08 14:10:00,373.36,373.94,373.28,373.85,7102.0,361.9682,362.5305,361.8906,362.4432,7102.0
2024-03-08 14:15:00,373.92,374.18,373.71,374.05,12793.0,362.5111,362.7632,362.3075,362.6371,12793.0
2024-03-08 14:20:00,374.05,374.53,373.96,374.37,11008.0,362.6371,363.1025,362.5499,362.9474,11008.0
2024-03-08 14:25:00,374.54,374.87,374.48,374.75,7950.0,363.1122,363.4321,363.054,363.3158,7950.0
2024-03-08 14:30:00,374.87,374.93,374.63,374.76,13756.0,363.4321,363.4903,363.1994,363.3255,13756.0
2024-03-08 14:35:00,374.78,375.1,374.35,374.43,22650.0,363.3449,363.6551,362.928,363.0055,22650.0
2024-03-08 14:40:00,374.49,374.64,374.31,374.45,10165.0,363.0637,363.2091,362.8892,363.0249,10165.0
2024-03-08 14:45:00,374.59,374.6,374.23,374.25,13556.0,363.1606,363.1703,362.8116,362.831,13556.0
2024-03-08 14:50:00,374.32,374.77,374.32,374.47,6596.0,362.8989,363.3352,362.8989,363.0443,6596.0
2024-03-08 14:55:00,374.45,374.45,374.08,374.16,8667.0,363.0249,363.0249,362.6662,362.7438,8667.0
2024-03-08 15:00:00,374.23,374.49,374.19,374.33,8968.0,362.8116,363.0637,362.7729,362.9086,8968.0
2024-03-08 15:05:00,374.44,374.49,374.12,374.2,12285.0,363.0152,363.0637,362.705,362.7825,12285.0
2024-03-08 15:10:00,374.19,374.25,373.73,373.75,7372.0,362.7729,362.831,362.3269,362.3463,7372.0
2024-03-08 15:15:00,373.78,373.93,373.57,373.9,6945.0,362.3754,362.5208,362.1718,362.4917,6945.0
2024-03-08 15:20:00,373.88,373.91,373.56,373.74,7515.0,362.4723,362.5014,362.1621,362.3366,7515.0
2024-03-08 15:25:00,373.69,373.85,372.7,372.83,15363.0,362.2881,362.4432,361.3283,361.4544,15363.0
2024-03-08 15:30:00,372.78,373.66,372.76,373.58,10279.0,361.4059,362.259,361.3865,362.1815,10279.0
2024-03-08 15:35:00,373.56,373.66,373.31,373.33,10617.0,362.1621,362.259,361.9197,361.9391,10617.0
2024-03-08 15:40:00,373.43,373.91,373.38,373.65,12814.0,362.036,362.5014,361.9876,362.2493,12814.0
2024-03-08 15:45:00,373.72,374.17,373.71,373.96,21538.0,362.3172,362.7535,362.3075,362.5499,21538.0
2024-03-08 15:50:00,373.98,374.14,373.84,374.05,35683.0,362.5693,362.7244,362.4335,362.6371,35683.0
2024-03-08 15:55:00,374.0,374.02,373.08,373.33,101022.0,362.5887,362.608,361.6967,361.9391,101022.0
2024-03-11 09:30:00,371.56,372.98,371.56,372.58,51760.0,360.2231,361.5998,360.2231,361.212,51760.0
2024-03-11 09:35:00,372.65,372.8,371.63,371.66,19697.0,361.2798,361.4253,360.291,360.32,19697.0
2024-03-11 09:40:00,371.66,372.49,371.5,372.25,18063.0,360.32,361.1247,360.1649,360.892,18063.0
2024-03-11 09:45:00,372.26,372.72,371.72,372.44,20028.0,360.9017,361.3477,360.3782,361.0762,20028.0
2024-03-11 09:50:00,372.39,372.8,372.23,372.54,19528.0,361.0278,361.4253,360.8727,361.1732,19528.0
2024-03-11 09:55:00,372.73,372.88,371.77,371.97,16545.0,361.3574,361.5028,360.4267,360.6206,16545.0
2024-03-11 10:00:00,371.86,371.9,370.53,370.7,17105.0,360.5139,360.5527,359.2245,359.3893,17105.0
2024-03-11 10:05:00,370.5,370.71,369.75,369.88,27679.0,359.1954,359.399,358.4683,358.5944,27679.0
2024-03-11 10:10:00,369.82,370.26,369.81,370.02,21761.0,358.5362,358.9628,358.5265,358.7301,21761.0
2024-03-11 10:15:00,369.96,370.02,369.17,369.53,33452.0,358.6719,358.7301,357.906,358.255,33452.0
2024-03-11 10:20:00,369.53,369.78,369.31,369.46,21208.0,358.255,358.4974,358.0418,358.1872,21208.0
2024-03-11 10:25:00,369.35,369.5,368.87,368.99,19310.0,358.0805,358.226,357.6152,357.7315,19310.0
2024-03-11 10:30:00,368.98,369.37,368.95,369.21,24332.0,357.7218,358.0999,357.6927,357.9448,24332.0
2024-03-11 10:35:00,369.21,369.57,369.11,369.27,32318.0,357.9448,358.2938,357.8479,358.003,32318.0
2024-03-11 10:40:00,369.21,369.8,369.15,369.47,19743.0,357.9448,358.5168,357.8866,358.1969,19743.0
2024-03-11 10:45:00,369.5,369.62,369.29,369.43,13357.0,358.226,358.3423,358.0224,358.1581,13357.0
2024-03-11 10:50:00,369.53,369.59,369.23,369.42,12057.0,358.255,358.3132,357.9642,358.1484,12057.0
2024-03-11 10:55:00,369.42,370.64,369.38,370.52,30246.0,358.1484,359.3312,358.1096,359.2148,30246.0
2024-03-11 11:00:00,370.46,370.99,370.43,370.69,13844.0,359.1567,359.6705,359.1276,359.3796,13844.0
2024-03-11 11:05:00,370.75,370.87,370.51,370.85,4952.0,359.4378,359.5542,359.2051,359.5348,4952.0
2024-03-11 11:10:00,370.86,370.86,369.97,370.04,14402.0,359.5445,359.5445,358.6816,358.7495,14402.0
2024-03-11 11:15:00,370.06,370.74,370.05,370.55,13036.0,358.7689,359.4281,358.7592,359.2439,13036.0
2024-03-11 11:20:00,370.65,371.08,370.5,370.62,12821.0,359.3409,359.7577,359.1954,359.3118,12821.0
2024-03-11 11:25:00,370.52,370.55,369.86,369.94,13296.0,359.2148,359.2439,358.575,358.6525,13296.0
2024-03-11 11:30:00,369.97,370.51,369.81,370.25,11505.0,358.6816,359.2051,358.5265,358.9531,11505.0
2024-03-11 11:35:00,370.17,370.73,370.14,370.6,8015.0,358.8755,359.4184,358.8464,359.2924,8015.0
2024-03-11 11:40:00,370.61,370.91,370.49,370.69,7011.0,359.3021,359.5929,359.1857,359.3796,7011.0
2024-03-11 11:45:00,370.72,370.97,370.63,370.96,13316.0,359.4087,359.6511,359.3215,359.6414,13316.0
2024-03-11 11:50:00,371.01,371.39,370.96,371.25,8899.0,359.6899,360.0583,359.6414,359.9226,8899.0
2024-03-11 11:55:00,371.22,371.31,370.95,370.95,13199.0,359.8935,359.9807,359.6317,359.6317,13199.0
2024-03-11 12:00:00,370.96,371.31,370.85,370.92,13905.0,359.6414,359.9807,359.5348,359.6026,13905.0
2024-03-11 12:05:00,370.94,371.07,370.81,370.92,27125.0,359.622,359.7481,359.496,359.6026,27125.0
2024-03-11 12:10:00,370.92,371.26,370.76,371.24,18056.0,359.6026,359.9323,359.4475,359.9129,18056.0
2024-03-11 12:15:00,371.24,371.54,370.62,371.11,35155.0,359.9129,360.2037,359.3118,359.7868,35155.0
2024-03-11 12:20:00,371.09,371.18,370.94,371.14,10637.0,359.7674,359.8547,359.622,359.8159,10637.0
2024-03-11 12:25:00,371.1,371.11,370.82,371.06,15696.0,359.7771,359.7868,359.5057,359.7384,15696.0
2024-03-11 12:30:00,371.1,371.26,370.81,371.05,12491.0,359.7771,359.9323,359.496,359.7287,12491.0
2024-03-11 12:35:00,371.0,371.23,370.9,371.02,11208.0,359.6802,359.9032,359.5832,359.6996,11208.0
2024-03-11 12:40:00,371.0,371.16,370.85,370.93,9460.0,359.6802,359.8353,359.5348,359.6123,9460.0
2024-03-11 12:45:00,370.91,370.97,370.75,370.75,5559.0,359.5929,359.6511,359.4378,359.4378,5559.0
2024-03-11 12:50:00,370.75,370.78,370.61,370.74,10775.0,359.4378,359.4669,359.3021,359.4281,10775.0
2024-03-11 12:55:00,370.74,370.78,370.42,370.52,13463.0,359.4281,359.4669,359.1179,359.2148,13463.0
2024-03-11 13:00:00,370.53,370.68,370.41,370.46,11477.0,359.2245,359.37,359.1082,359.1567,11477.0
2024-03-11 13:05:00,370.42,370.56,370.13,370.29,7030.0,359.1179,359.2536,358.8367,358.9918,7030.0
2024-03-11 13:10:00,370.29,370.31,369.76,369.93,12168.0,358.9918,359.0112,358.478,358.6428,12168.0
2024-03-11 13:15:00,369.89,370.28,369.85,370.2,10538.0,358.6041,358.9822,358.5653,358.9046,10538.0
2024-03-11 13:20:00,370.36,370.72,370.3,370.56,13367.0,359.0597,359.4087,359.0015,359.2536,13367.0
2024-03-11 13:25:00,370.62,370.74,370.5,370.62,8741.0,359.3118,359.4281,359.1954,359.3118,8741.0
2024-03-11 13:30:00,370.64,370.75,370.44,370.48,10306.0,359.3312,359.4378,359.1373,359.1761,10306.0
2024-03-11 13:35:00,370.46,370.7,370.45,370.46,5283.0,359.1567,359.3893,359.147,359.1567,5283.0
2024-03-11 13:40:00,370.41,370.49,370.16,370.26,9706.0,359.1082,359.1857,358.8658,358.9628,9706.0
2024-03-11 13:45:00,370.18,370.33,370.1,370.21,8397.0,358.8852,359.0306,358.8076,358.9143,8397.0
2024-03-11 13:50:00,370.18,370.58,370.18,370.5,9562.0,358.8852,359.273,358.8852,359.1954,9562.0
2024-03-11 13:55:00,370.53,371.01,370.51,370.98,11635.0,359.2245,359.6899,359.2051,359.6608,11635.0
2024-03-11 14:00:00,371.0,371.07,370.7,370.93,11549.0,359.6802,359.7481,359.3893,359.6123,11549.0
2024-03-11 14:05:00,370.96,371.05,370.69,370.96,9870.0,359.6414,359.7287,359.3796,359.6414,9870.0
2024-03-11 14:10:00,370.92,370.92,370.46,370.53,13038.0,359.6026,359.6026,359.1567,359.2245,13038.0
2024-03-11 14:15:00,370.62,370.74,370.53,370.53,8621.0,359.3118,359.4281,359.2245,359.2245,8621.0
2024-03-11 14:20:00,370.63,370.78,370.48,370.73,13446.0,359.3215,359.4669,359.1761,359.4184,13446.0
2024-03-11 14:25:00,370.7,370.73,370.51,370.64,7289.0,359.3893,359.4184,359.2051,359.3312,7289.0
2024-03-11 14:30:00,370.6,370.71,370.46,370.57,7153.0,359.2924,359.399,359.1567,359.2633,7153.0
2024-03-11 14:35:00,370.53,370.61,370.44,370.54,12079.0,359.2245,359.3021,359.1373,359.2342,12079.0
2024-03-11 14:40:00,370.54,371.3,370.53,371.0,26929.0,359.2342,359.971,359.2245,359.6802,26929.0
2024-03-11 14:45:00,370.96,371.26,370.79,371.0,51779.0,359.6414,359.9323,359.4766,359.6802,51779.0
2024-03-11 14:50:00,371.0,371.22,370.93,371.0,21782.0,359.6802,359.8935,359.6123,359.6802,21782.0
2024-03-11 14:55:00,370.99,371.05,370.67,370.85,24327.0,359.6705,359.7287,359.3603,359.5348,24327.0
2024-03-11 15:00:00,370.85,370.93,370.51,370.93,16569.0,359.5348,359.6123,359.2051,359.6123,16569.0
2024-03-11 15:05:00,370.92,371.14,370.91,371.13,7308.0,359.6026,359.8159,359.5929,359.8062,7308.0
2024-03-11 15:10:00,371.19,371.21,370.99,371.04,10898.0,359.8644,359.8838,359.6705,359.719,10898.0
2024-03-11 15:15:00,371.05,371.24,371.02,371.24,11664.0,359.7287,359.9129,359.6996,359.9129,11664.0
2024-03-11 15:20:00,371.28,371.96,371.23,371.84,15083.0,359.9516,360.6109,359.9032,360.4946,15083.0
2024-03-11 15:25:00,371.84,371.84,371.33,371.38,11917.0,360.4946,360.4946,360.0001,360.0486,11917.0
2024-03-11 15:30:00,371.31,371.66,371.24,371.35,11933.0,359.9807,360.32,359.9129,360.0195,11933.0
2024-03-11 15:35:00,371.35,371.45,371.1,371.35,16294.0,360.0195,360.1165,359.7771,360.0195,16294.0
2024-03-11 15:40:00,371.36,371.87,371.28,371.63,23532.0,360.0292,360.5236,359.9516,360.291,23532.0
2024-03-11 15:45:00,371.62,371.82,371.28,371.34,23932.0,360.2813,360.4752,359.9516,360.0098,23932.0
2024-03-11 15:50:00,371.38,371.7,371.0,371.08,50748.0,360.0486,360.3588,359.6802,359.7577,50748.0
2024-03-11 15:55:00,371.1,371.74,370.91,371.53,101778.0,359.7771,360.3976,359.5929,360.194,101778.0
2024-03-12 09:30:00,372.51,374.0,372.51,373.55,51859.0,361.1441,362.5887,361.1441,362.1524,51859.0
2024-03-12 09:35:00,373.38,373.84,372.57,372.84,21281.0,361.9876,362.4335,361.2023,361.464,21281.0
2024-03-12 09:40:00,373.02,373.64,372.75,372.94,23020.0,361.6386,362.2396,361.3768,361.561,23020.0
2024-03-12 09:45:00,373.08,373.2,372.4,372.43,29918.0,361.6967,361.8131,361.0375,361.0666,29918.0
2024-03-12 09:50:00,372.49,373.21,372.48,372.76,19688.0,361.1247,361.8228,361.115,361.3865,19688.0
2024-03-12 09:55:00,372.87,373.68,372.76,373.39,41351.0,361.4931,362.2784,361.3865,361.9973,41351.0
2024-03-12 10:00:00,373.38,374.38,373.16,373.62,28637.0,361.9876,362.9571,361.7743,362.2202,28637.0
2024-03-12 10:05:00,373.55,374.03,373.47,373.83,22638.0,362.1524,362.6177,362.0748,362.4238,22638.0
2024-03-12 10:10:00,373.86,374.0,373.53,373.79,15643.0,362.4529,362.5887,362.133,362.3851,15643.0
2024-03-12 10:15:00,373.78,374.34,373.74,374.1,18988.0,362.3754,362.9183,362.3366,362.6856,18988.0
2024-03-12 10:20:00,374.14,374.18,373.91,374.1,13760.0,362.7244,362.7632,362.5014,362.6856,13760.0
2024-03-12 10:25:00,374.12,374.24,373.84,374.12,15133.0,362.705,362.8213,362.4335,362.705,15133.0
2024-03-12 10:30:00,374.18,374.88,374.14,374.54,40480.0,362.7632,363.4418,362.7244,363.1122,40480.0
2024-03-12 10:35:00,374.54,374.86,374.37,374.81,22435.0,363.1122,363.4224,362.9474,363.3739,22435.0
2024-03-12 10:40:00,374.77,375.25,374.34,375.22,48534.0,363.3352,363.8005,362.9183,363.7714,48534.0
2024-03-12 10:45:00,375.15,375.48,374.69,374.69,21153.0,363.7036,364.0235,363.2576,363.2576,21153.0
2024-03-12 10:50:00,374.77,375.6,374.77,375.38,27283.0,363.3352,364.1398,363.3352,363.9265,27283.0
2024-03-12 10:55:00,375.43,375.52,374.84,375.19,11409.0,363.975,364.0623,363.403,363.7423,11409.0
2024-03-12 11:00:00,375.24,375.25,374.6,374.7,13893.0,363.7908,363.8005,363.1703,363.2673,13893.0
2024-03-12 11:05:00,374.71,375.01,374.63,374.92,9395.0,363.277,363.5678,363.1994,363.4806,9395.0
2024-03-12 11:10:00,374.87,375.25,374.84,375.16,10132.0,363.4321,363.8005,363.403,363.7133,10132.0
2024-03-12 11:15:00,375.2,375.37,375.04,375.27,10897.0,363.752,363.9169,363.5969,363.8199,10897.0
2024-03-12 11:20:00,375.2,375.25,374.83,374.94,11499.0,363.752,363.8005,363.3933,363.5,11499.0
2024-03-12 11:25:00,374.87,374.9,374.54,374.62,6002.0,363.4321,363.4612,363.1122,363.1897,6002.0
2024-03-12 11:30:00,374.58,374.72,374.43,374.61,7870.0,363.151,363.2867,363.0055,363.18,7870.0
2024-03-12 11:35:00,374.63,375.68,374.58,375.29,30505.0,363.1994,364.2174,363.151,363.8393,30505.0
2024-03-12 11:40:00,375.26,375.27,374.56,374.7,11303.0,363.8102,363.8199,363.1316,363.2673,11303.0
2024-03-12 11:45:00,374.74,374.84,374.37,374.39,10363.0,363.3061,363.403,362.9474,362.9668,10363.0
2024-03-12 11:50:00,374.42,375.05,374.41,374.99,8526.0,362.9958,363.6066,362.9861,363.5484,8526.0
2024-03-12 11:55:00,375.04,375.05,374.59,374.7,8674.0,363.5969,363.6066,363.1606,363.2673,8674.0
2024-03-12 12:00:00,374.65,374.65,374.39,374.48,6212.0,363.2188,363.2188,362.9668,363.054,6212.0
2024-03-12 12:05:00,374.41,374.86,374.41,374.66,8071.0,362.9861,363.4224,362.9861,363.2285,8071.0
2024-03-12 12:10:00,374.73,375.05,374.73,374.96,7115.0,363.2964,363.6066,363.2964,363.5194,7115.0
2024-03-12 12:15:00,375.0,375.14,374.8,374.9,9195.0,363.5581,363.6939,363.3642,363.4612,9195.0
2024-03-12 12:20:00,374.87,375.25,374.81,374.87,10056.0,363.4321,363.8005,363.3739,363.4321,10056.0
2024-03-12 12:25:00,374.84,374.98,374.69,374.73,7084.0,363.403,363.5388,363.2576,363.2964,7084.0
2024-03-12 12:30:00,374.83,375.11,374.73,375.11,12214.0,363.3933,363.6648,363.2964,363.6648,12214.0
2024-03-12 12:35:00,375.1,375.18,374.51,374.8,20086.0,363.6551,363.7326,363.0831,363.3642,20086.0
2024-03-12 12:40:00,374.69,374.94,374.58,374.71,10383.0,363.2576,363.5,363.151,363.277,10383.0
2024-03-12 12:45:00,374.62,374.64,374.11,374.57,12915.0,363.1897,363.2091,362.6953,363.1413,12915.0
2024-03-12 12:50:00,374.54,375.0,374.51,374.81,8929.0,363.1122,363.5581,363.0831,363.3739,8929.0
2024-03-12 12:55:00,374.75,374.75,374.37,374.48,5850.0,363.3158,363.3158,362.9474,363.054,5850.0
2024-03-12 13:00:00,374.49,374.61,374.07,374.2,14588.0,363.0637,363.18,362.6565,362.7825,14588.0
2024-03-12 13:05:00,374.15,374.26,373.77,373.84,5245.0,362.7341,362.8407,362.3657,362.4335,5245.0
2024-03-12 13:10:00,373.77,373.93,373.64,373.88,13529.0,362.3657,362.5208,362.2396,362.4723,13529.0
2024-03-12 13:15:00,373.85,374.1,373.71,373.96,8247.0,362.4432,362.6856,362.3075,362.5499,8247.0
2024-03-12 13:20:00,374.05,374.87,374.05,374.7,9386.0,362.6371,363.4321,362.6371,363.2673,9386.0
2024-03-12 13:25:00,374.7,374.83,374.48,374.55,8829.0,363.2673,363.3933,363.054,363.1219,8829.0
2024-03-12 13:30:00,374.65,374.68,374.54,374.66,4628.0,363.2188,363.2479,363.1122,363.2285,4628.0
2024-03-12 13:35:00,374.68,374.9,374.54,374.62,7640.0,363.2479,363.4612,363.1122,363.1897,7640.0
2024-03-12 13:40:00,374.74,374.81,374.66,374.81,5870.0,363.3061,363.3739,363.2285,363.3739,5870.0
2024-03-12 13:45:00,374.82,374.93,374.73,374.8,8237.0,363.3836,363.4903,363.2964,363.3642,8237.0
2024-03-12 13:50:00,374.75,374.94,374.54,374.78,5353.0,363.3158,363.5,363.1122,363.3449,5353.0
2024-03-12 13:55:00,374.84,375.24,374.84,374.93,9590.0,363.403,363.7908,363.403,363.4903,9590.0
2024-03-12 14:00:00,374.92,375.21,374.92,375.21,7866.0,363.4806,363.7617,363.4806,363.7617,7866.0
2024-03-12 14:05:00,375.25,375.4,375.2,375.21,13449.0,363.8005,363.9459,363.752,363.7617,13449.0
2024-03-12 14:10:00,375.24,375.41,375.2,375.22,9509.0,363.7908,363.9556,363.752,363.7714,9509.0
2024-03-12 14:15:00,375.23,375.34,375.19,375.28,3530.0,363.7811,363.8878,363.7423,363.8296,3530.0
2024-03-12 14:20:00,375.38,375.66,375.1,375.47,6433.0,363.9265,364.198,363.6551,364.0138,6433.0
2024-03-12 14:25:00,375.53,375.53,375.2,375.33,7903.0,364.072,364.072,363.752,363.8781,7903.0
2024-03-12 14:30:00,375.4,375.74,375.29,375.66,36468.0,363.9459,364.2756,363.8393,364.198,36468.0
2024-03-12 14:35:00,375.74,375.9,375.46,375.7,7094.0,364.2756,364.4307,364.0041,364.2368,7094.0
2024-03-12 14:40:00,375.68,375.74,374.88,374.88,8918.0,364.2174,364.2756,363.4418,363.4418,8918.0
2024-03-12 14:45:00,374.98,375.6,374.94,375.6,7963.0,363.5388,364.1398,363.5,364.1398,7963.0
2024-03-12 14:50:00,375.58,375.78,375.45,375.7,12243.0,364.1204,364.3143,363.9944,364.2368,12243.0
2024-03-12 14:55:00,375.77,375.84,375.58,375.6,3745.0,364.3046,364.3725,364.1204,364.1398,3745.0
2024-03-12 15:00:00,375.7,375.74,375.48,375.74,7481.0,364.2368,364.2756,364.0235,364.2756,7481.0
2024-03-12 15:05:00,375.75,375.75,375.25,375.27,7087.0,364.2853,364.2853,363.8005,363.8199,7087.0
2024-03-12 15:10:00,375.23,375.26,374.97,374.99,9334.0,363.7811,363.8102,363.5291,363.5484,9334.0
2024-03-12 15:15:00,375.02,375.04,374.89,374.95,8998.0,363.5775,363.5969,363.4515,363.5097,8998.0
2024-03-12 15:20:00,374.99,375.24,374.89,375.15,6369.0,363.5484,363.7908,363.4515,363.7036,6369.0
2024-03-12 15:25:00,375.19,375.29,375.0,375.17,15677.0,363.7423,363.8393,363.5581,363.723,15677.0
2024-03-12 15:30:00,375.13,375.13,374.72,374.73,9617.0,363.6842,363.6842,363.2867,363.2964,9617.0
2024-03-12 15:35:00,374.72,374.95,374.62,374.71,14274.0,363.2867,363.5097,363.1897,363.277,14274.0
2024-03-12 15:40:00,374.75,374.9,374.53,374.57,21068.0,363.3158,363.4612,363.1025,363.1413,21068.0
2024-03-12 15:45:00,374.52,374.64,374.34,374.46,28708.0,363.0928,363.2091,362.9183,363.0346,28708.0
2024-03-12 15:50:00,374.41,374.88,374.04,374.79,49215.0,362.9861,363.4418,362.6274,363.3545,49215.0
2024-03-12 15:55:00,374.81,375.1,374.45,374.48,65766.0,363.3739,363.6551,363.0249,363.054,65766.0
2024-03-13 09:30:00,376.03,377.24,375.78,376.84,51982.0,364.5567,365.7298,364.3143,365.342,51982.0
2024-03-13 09:35:00,376.92,377.71,376.69,377.67,12671.0,365.4196,366.1855,365.1966,366.1467,12671.0
2024-03-13 09:40:00,377.68,377.74,377.27,377.29,6315.0,366.1564,366.2145,365.7589,365.7783,6315.0
2024-03-13 09:45:00,377.2,377.85,377.1,377.79,9594.0,365.691,366.3212,365.5941,366.263,9594.0
2024-03-13 09:50:00,377.78,378.0,377.65,377.85,15603.0,366.2533,366.4666,366.1273,366.3212,15603.0
2024-03-13 09:55:00,377.92,378.22,377.68,378.18,8312.0,366.389,366.6799,366.1564,366.6411,8312.0
2024-03-13 10:00:00,378.15,378.82,378.15,378.69,14577.0,366.612,367.2616,366.612,367.1356,14577.0
2024-03-13 10:05:00,378.52,379.08,378.52,378.77,11810.0,366.9707,367.5137,366.9707,367.2131,11810.0
2024-03-13 10:10:00,378.78,379.18,378.66,378.92,14681.0,367.2228,367.6106,367.1065,367.3585,14681.0
2024-03-13 10:15:00,378.91,379.32,378.91,379.19,12976.0,367.3488,367.7463,367.3488,367.6203,12976.0
2024-03-13 10:20:00,379.17,379.65,379.17,379.44,11495.0,367.6009,368.0663,367.6009,367.8627,11495.0
2024-03-13 10:25:00,379.5,379.6,379.01,379.09,23852.0,367.9208,368.0178,367.4458,367.5233,23852.0
2024-03-13 10:30:00,379.04,379.74,378.84,379.69,12871.0,367.4749,368.1535,367.281,368.105,12871.0
2024-03-13 10:35:00,379.8,380.18,379.73,379.73,18433.0,368.2117,368.5801,368.1438,368.1438,18433.0
2024-03-13 10:40:00,379.67,379.67,379.14,379.25,7272.0,368.0857,368.0857,367.5718,367.6785,7272.0
2024-03-13 10:45:00,379.26,379.46,378.92,378.96,7250.0,367.6882,367.8821,367.3585,367.3973,7250.0
2024-03-13 10:50:00,378.88,379.07,378.68,379.0,8539.0,367.3198,367.504,367.1259,367.4361,8539.0
2024-03-13 10:55:00,379.07,379.96,379.06,379.96,21883.0,367.504,368.3668,367.4943,368.3668,21883.0
2024-03-13 11:00:00,379.85,379.9,379.32,379.34,19506.0,368.2602,368.3086,367.7463,367.7657,19506.0
2024-03-13 11:05:00,379.38,379.86,379.27,379.86,12663.0,367.8045,368.2699,367.6979,368.2699,12663.0
2024-03-13 11:10:00,379.93,380.17,379.9,380.09,14041.0,368.3377,368.5704,368.3086,368.4928,14041.0
2024-03-13 11:15:00,380.05,380.32,379.98,380.32,11157.0,368.4541,368.7158,368.3862,368.7158,11157.0
2024-03-13 11:20:00,380.31,380.5,379.99,380.5,20116.0,368.7061,368.8903,368.3959,368.8903,20116.0
2024-03-13 11:25:00,380.49,380.53,380.17,380.19,10513.0,368.8806,368.9194,368.5704,368.5898,10513.0
2024-03-13 11:30:00,380.14,380.68,380.03,380.67,14410.0,368.5413,369.0648,368.4347,369.0551,14410.0
2024-03-13 11:35:00,380.66,380.94,380.58,380.86,19626.0,369.0454,369.3169,368.9679,369.2393,19626.0
2024-03-13 11:40:00,380.88,381.42,380.82,381.28,11487.0,369.2587,369.7823,369.2006,369.6465,11487.0
2024-03-13 11:45:00,381.23,381.47,381.23,381.46,13913.0,369.5981,369.8307,369.5981,369.821,13913.0
2024-03-13 11:50:00,381.44,381.47,381.06,381.06,13222.0,369.8016,369.8307,369.4332,369.4332,13222.0
2024-03-13 11:55:00,381.13,381.64,381.13,381.52,17398.0,369.5011,369.9955,369.5011,369.8792,17398.0
2024-03-13 12:00:00,381.55,381.89,381.55,381.82,11030.0,369.9083,370.2379,369.9083,370.1701,11030.0
2024-03-13 12:05:00,381.77,382.03,381.77,381.97,10814.0,370.1216,370.3736,370.1216,370.3155,10814.0
2024-03-13 12:10:00,381.95,382.05,381.82,381.92,7556.0,370.2961,370.393,370.1701,370.267,7556.0
2024-03-13 12:15:00,381.92,382.1,381.81,381.95,16551.0,370.267,370.4415,370.1604,370.2961,16551.0
2024-03-13 12:20:00,381.96,382.13,381.93,382.13,8665.0,370.3058,370.4706,370.2767,370.4706,8665.0
2024-03-13 12:25:00,382.1,382.41,382.09,382.23,11328.0,370.4415,370.742,370.4318,370.5675,11328.0
2024-03-13 12:30:00,382.26,382.57,382.26,382.55,10336.0,370.5966,370.8972,370.5966,370.8778,10336.0
2024-03-13 12:35:00,382.59,382.71,382.29,382.4,7633.0,370.9166,371.0329,370.6257,370.7324,7633.0
2024-03-13 12:40:00,382.41,382.57,382.32,382.47,5381.0,370.742,370.8972,370.6548,370.8002,5381.0
2024-03-13 12:45:00,382.54,382.62,382.38,382.52,9088.0,370.8681,370.9456,370.713,370.8487,9088.0
2024-03-13 12:50:00,382.46,382.53,382.11,382.17,6325.0,370.7905,370.8584,370.4512,370.5094,6325.0
2024-03-13 12:55:00,382.15,382.24,381.78,381.87,10748.0,370.49,370.5772,370.1313,370.2185,10748.0
2024-03-13 13:00:00,381.85,382.29,381.72,382.27,11776.0,370.1991,370.6257,370.0731,370.6063,11776.0
2024-03-13 13:05:00,382.22,382.44,382.13,382.31,9494.0,370.5578,370.7711,370.4706,370.6451,9494.0
2024-03-13 13:10:00,382.35,382.48,382.24,382.45,8766.0,370.6839,370.8099,370.5772,370.7808,8766.0
2024-03-13 13:15:00,382.38,382.46,381.97,382.0,6074.0,370.713,370.7905,370.3155,370.3446,6074.0
2024-03-13 13:20:00,381.96,382.4,381.92,382.37,6756.0,370.3058,370.7324,370.267,370.7033,6756.0
2024-03-13 13:25:00,382.38,382.51,382.35,382.36,7901.0,370.713,370.839,370.6839,370.6936,7901.0
2024-03-13 13:30:00,382.35,382.42,381.87,381.9,13333.0,370.6839,370.7517,370.2185,370.2476,13333.0
2024-03-13 13:35:00,381.95,382.0,381.85,381.85,7351.0,370.2961,370.3446,370.1991,370.1991,7351.0
2024-03-13 13:40:00,381.8,382.08,381.5,381.51,14414.0,370.1507,370.4221,369.8598,369.8695,14414.0
2024-03-13 13:45:00,381.51,381.82,381.49,381.78,9234.0,369.8695,370.1701,369.8501,370.1313,9234.0
2024-03-13 13:50:00,381.82,381.97,381.68,381.85,3960.0,370.1701,370.3155,370.0343,370.1991,3960.0
2024-03-13 13:55:00,381.89,382.19,381.88,381.92,6879.0,370.2379,370.5288,370.2282,370.267,6879.0
2024-03-13 14:00:00,381.87,381.88,381.48,381.53,5355.0,370.2185,370.2282,369.8404,369.8889,5355.0
2024-03-13 14:05:00,381.46,381.52,380.95,381.06,12190.0,369.821,369.8792,369.3266,369.4332,12190.0
2024-03-13 14:10:00,381.0,381.19,380.99,381.07,8875.0,369.3751,369.5593,369.3654,369.4429,8875.0
2024-03-13 14:15:00,381.03,381.06,380.74,380.79,6166.0,369.4042,369.4332,369.123,369.1715,6166.0
2024-03-13 14:20:00,380.75,381.03,380.75,380.97,9670.0,369.1327,369.4042,369.1327,369.346,9670.0
2024-03-13 14:25:00,380.92,380.92,380.7,380.7,4546.0,369.2975,369.2975,369.0842,369.0842,4546.0
2024-03-13 14:30:00,380.73,380.85,380.62,380.76,13629.0,369.1133,369.2296,369.0067,369.1424,13629.0
2024-03-13 14:35:00,380.88,380.96,380.65,380.69,6756.0,369.2587,369.3363,369.0357,369.0745,6756.0
2024-03-13 14:40:00,380.74,380.76,380.46,380.55,6500.0,369.123,369.1424,368.8515,368.9388,6500.0
2024-03-13 14:45:00,380.58,380.58,380.33,380.41,7684.0,368.9679,368.9679,368.7255,368.8031,7684.0
2024-03-13 14:50:00,380.42,380.45,380.17,380.18,5926.0,368.8128,368.8419,368.5704,368.5801,5926.0
2024-03-13 14:55:00,380.17,380.26,379.9,379.97,6377.0,368.5704,368.6576,368.3086,368.3765,6377.0
2024-03-13 15:00:00,379.99,380.06,379.76,379.91,10946.0,368.3959,368.4638,368.1729,368.3183,10946.0
2024-03-13 15:05:00,379.91,379.91,379.61,379.86,8439.0,368.3183,368.3183,368.0275,368.2699,8439.0
2024-03-13 15:10:00,379.83,379.86,379.68,379.86,6807.0,368.2408,368.2699,368.0953,368.2699,6807.0
2024-03-13 15:15:00,379.82,380.2,379.81,380.09,7352.0,368.2311,368.5995,368.2214,368.4928,7352.0
2024-03-13 15:20:00,380.02,380.09,379.79,379.93,13012.0,368.425,368.4928,368.202,368.3377,13012.0
2024-03-13 15:25:00,379.97,380.12,378.45,378.92,16989.0,368.3765,368.5219,366.9029,367.3585,16989.0
2024-03-13 15:30:00,378.89,379.56,378.89,379.26,10297.0,367.3294,367.979,367.3294,367.6882,10297.0
2024-03-13 15:35:00,379.21,379.38,379.14,379.34,7382.0,367.6397,367.8045,367.5718,367.7657,7382.0
2024-03-13 15:40:00,379.37,379.74,379.27,379.53,23038.0,367.7948,368.1535,367.6979,367.9499,23038.0
2024-03-13 15:45:00,379.55,379.92,379.45,379.91,26429.0,367.9693,368.328,367.8724,368.3183,26429.0
2024-03-13 15:50:00,379.95,379.96,379.22,379.84,34637.0,368.3571,368.3668,367.6494,368.2505,34637.0
2024-03-13 15:55:00,379.78,379.79,378.87,379.0,119641.0,368.1923,368.202,367.3101,367.4361,119641.0
2024-03-14 09:30:00,378.0,380.2,378.0,378.41,65723.0,366.4666,368.5995,366.4666,366.8641,65723.0
2024-03-14 09:35:00,378.65,378.89,377.18,377.18,19572.0,367.0968,367.3294,365.6716,365.6716,19572.0
2024-03-14 09:40:00,377.35,377.7,376.96,377.05,10795.0,365.8364,366.1758,365.4583,365.5456,10795.0
2024-03-14 09:45:00,376.89,377.72,376.34,376.54,25089.0,365.3905,366.1951,364.8573,365.0512,25089.0
2024-03-14 09:50:00,376.52,376.68,375.93,376.12,20499.0,365.0318,365.1869,364.4598,364.644,20499.0
2024-03-14 09:55:00,375.88,375.96,374.65,374.75,23445.0,364.4113,364.4888,363.2188,363.3158,23445.0
2024-03-14 10:00:00,374.69,375.36,374.13,375.3,24072.0,363.2576,363.9072,362.7147,363.849,24072.0
2024-03-14 10:05:00,375.14,375.9,375.03,375.9,27328.0,363.6939,364.4307,363.5872,364.4307,27328.0
2024-03-14 10:10:00,375.9,376.53,375.63,376.52,21033.0,364.4307,365.0415,364.1689,365.0318,21033.0
2024-03-14 10:15:00,376.51,376.51,375.99,376.37,26416.0,365.0221,365.0221,364.5179,364.8863,26416.0
2024-03-14 10:20:00,376.42,376.74,376.04,376.69,15154.0,364.9348,365.245,364.5664,365.1966,15154.0
2024-03-14 10:25:00,376.66,376.83,376.15,376.31,11062.0,365.1675,365.3323,364.6731,364.8282,11062.0
2024-03-14 10:30:00,376.42,377.06,376.42,376.56,14822.0,364.9348,365.5553,364.9348,365.0705,14822.0
2024-03-14 10:35:00,376.56,376.63,376.06,376.56,20765.0,365.0705,365.1384,364.5858,365.0705,20765.0
2024-03-14 10:40:00,376.49,376.59,375.94,375.94,11487.0,365.0027,365.0996,364.4695,364.4695,11487.0
2024-03-14 10:45:00,376.13,376.49,375.94,375.94,13691.0,364.6537,365.0027,364.4695,364.4695,13691.0
2024-03-14 10:50:00,375.95,376.08,375.54,375.57,10875.0,364.4792,364.6052,364.0817,364.1107,10875.0
2024-03-14 10:55:00,375.59,375.66,374.8,374.93,27238.0,364.1301,364.198,363.3642,363.4903,27238.0
2024-03-14 11:00:00,374.97,375.72,374.93,375.65,52230.0,363.5291,364.2562,363.4903,364.1883,52230.0
2024-03-14 11:05:00,375.4,375.65,374.16,374.18,10098.0,363.9459,364.1883,362.7438,362.7632,10098.0
2024-03-14 11:10:00,374.22,374.49,374.0,374.41,16043.0,362.8019,363.0637,362.5887,362.9861,16043.0
2024-03-14 11:15:00,374.34,374.42,374.03,374.25,12807.0,362.9183,362.9958,362.6177,362.831,12807.0
2024-03-14 11:20:00,374.26,374.3,373.45,373.53,13605.0,362.8407,362.8795,362.0554,362.133,13605.0
2024-03-14 11:25:00,373.5,374.5,373.35,374.5,14909.0,362.1039,363.0734,361.9585,363.0734,14909.0
2024-03-14 11:30:00,374.44,374.49,374.12,374.22,9730.0,363.0152,363.0637,362.705,362.8019,9730.0
2024-03-14 11:35:00,374.18,374.72,374.01,374.6,5763.0,362.7632,363.2867,362.5983,363.1703,5763.0
2024-03-14 11:40:00,374.51,374.84,374.45,374.68,6595.0,363.0831,363.403,363.0249,363.2479,6595.0
2024-03-14 11:45:00,374.81,374.98,374.7,374.83,6913.0,363.3739,363.5388,363.2673,363.3933,6913.0
2024-03-14 11:50:00,374.68,375.04,374.61,374.98,4913.0,363.2479,363.5969,363.18,363.5388,4913.0
2024-03-14 11:55:00,375.03,375.39,374.91,375.38,4307.0,363.5872,363.9362,363.4709,363.9265,4307.0
2024-03-14 12:00:00,375.39,375.52,374.98,375.25,7162.0,363.9362,364.0623,363.5388,363.8005,7162.0
2024-03-14 12:05:00,375.17,375.17,374.75,374.99,5424.0,363.723,363.723,363.3158,363.5484,5424.0
2024-03-14 12:10:00,374.99,375.21,374.94,375.02,6125.0,363.5484,363.7617,363.5,363.5775,6125.0
2024-03-14 12:15:00,375.01,375.2,374.94,375.12,5005.0,363.5678,363.752,363.5,363.6745,5005.0
2024-03-14 12:20:00,375.17,375.67,374.99,375.61,5522.0,363.723,364.2077,363.5484,364.1495,5522.0
2024-03-14 12:25:00,375.65,376.04,375.55,375.97,4108.0,364.1883,364.5664,364.0914,364.4985,4108.0
2024-03-14 12:30:00,376.0,376.03,375.78,375.78,7636.0,364.5276,364.5567,364.3143,364.3143,7636.0
2024-03-14 12:35:00,375.78,375.96,375.61,375.64,5947.0,364.3143,364.4888,364.1495,364.1786,5947.0
2024-03-14 12:40:00,375.63,375.65,375.12,375.32,10461.0,364.1689,364.1883,363.6745,363.8684,10461.0
2024-03-14 12:45:00,375.29,375.42,374.9,374.99,4498.0,363.8393,363.9653,363.4612,363.5484,4498.0
2024-03-14 12:50:00,374.96,375.18,374.92,375.09,6189.0,363.5194,363.7326,363.4806,363.6454,6189.0
2024-03-14 12:55:00,375.06,375.08,374.66,374.67,9286.0,363.6163,363.6357,363.2285,363.2382,9286.0
2024-03-14 13:00:00,374.58,375.07,374.58,374.96,7747.0,363.151,363.626,363.151,363.5194,7747.0
2024-03-14 13:05:00,374.86,375.07,374.65,375.06,4344.0,363.4224,363.626,363.2188,363.6163,4344.0
2024-03-14 13:10:00,375.06,375.36,374.86,375.36,7292.0,363.6163,363.9072,363.4224,363.9072,7292.0
2024-03-14 13:15:00,375.44,375.52,375.06,375.06,9237.0,363.9847,364.0623,363.6163,363.6163,9237.0
2024-03-14 13:20:00,375.04,375.16,374.7,375.0,6351.0,363.5969,363.7133,363.2673,363.5581,6351.0
2024-03-14 13:25:00,374.95,375.07,374.61,374.62,6302.0,363.5097,363.626,363.18,363.1897,6302.0
2024-03-14 13:30:00,374.53,374.53,373.96,374.41,6481.0,363.1025,363.1025,362.5499,362.9861,6481.0
2024-03-14 13:35:00,374.42,374.66,374.31,374.32,6305.0,362.9958,363.2285,362.8892,362.8989,6305.0
2024-03-14 13:40:00,374.25,374.49,374.14,374.49,7293.0,362.831,363.0637,362.7244,363.0637,7293.0
2024-03-14 13:45:00,374.45,374.5,374.22,374.23,8565.0,363.0249,363.0734,362.8019,362.8116,8565.0
2024-03-14 13:50:00,374.24,375.02,374.23,374.94,8848.0,362.8213,363.5775,362.8116,363.5,8848.0
2024-03-14 13:55:00,374.94,375.32,374.93,375.31,3641.0,363.5,363.8684,363.4903,363.8587,3641.0
2024-03-14 14:00:00,375.3,375.52,375.09,375.24,10196.0,363.849,364.0623,363.6454,363.7908,10196.0
2024-03-14 14:05:00,375.24,375.28,374.95,374.97,24338.0,363.7908,363.8296,363.5097,363.5291,24338.0
2024-03-14 14:10:00,374.98,375.27,374.92,375.21,8486.0,363.5388,363.8199,363.4806,363.7617,8486.0
2024-03-14 14:15:00,375.18,375.27,374.99,375.24,44383.0,363.7326,363.8199,363.5484,363.7908,44383.0
2024-03-14 14:20:00,375.27,375.27,374.83,374.98,5502.0,363.8199,363.8199,363.3933,363.5388,5502.0
2024-03-14 14:25:00,374.99,375.07,374.82,375.05,10644.0,363.5484,363.626,363.3836,363.6066,10644.0
2024-03-14 14:30:00,375.09,375.09,374.5,375.05,7741.0,363.6454,363.6454,363.0734,363.6066,7741.0
2024-03-14 14:35:00,375.05,375.05,374.48,374.51,7250.0,363.6066,363.6066,363.054,363.0831,7250.0
2024-03-14 14:40:00,374.65,375.21,374.5,375.16,7339.0,363.2188,363.7617,363.0734,363.7133,7339.0
2024-03-14 14:45:00,375.15,375.25,375.06,375.06,5846.0,363.7036,363.8005,363.6163,363.6163,5846.0
2024-03-14 14:50:00,374.99,375.09,374.45,374.45,5111.0,363.5484,363.6454,363.0249,363.0249,5111.0
2024-03-14 14:55:00,374.48,374.48,374.18,374.34,7257.0,363.054,363.054,362.7632,362.9183,7257.0
2024-03-14 15:00:00,374.33,374.33,373.5,373.5,17227.0,362.9086,362.9086,362.1039,362.1039,17227.0
2024-03-14 15:05:00,373.53,373.78,372.62,372.62,31367.0,362.133,362.3754,361.2508,361.2508,31367.0
2024-03-14 15:10:00,372.63,373.32,372.63,373.28,20851.0,361.2605,361.9294,361.2605,361.8906,20851.0
2024-03-14 15:15:00,373.25,373.48,373.14,373.32,12656.0,361.8615,362.0845,361.7549,361.9294,12656.0
2024-03-14 15:20:00,373.28,373.44,373.07,373.25,17416.0,361.8906,362.0457,361.687,361.8615,17416.0
2024-03-14 15:25:00,373.25,373.26,372.71,373.05,20260.0,361.8615,361.8712,361.338,361.6676,20260.0
2024-03-14 15:30:00,373.04,373.04,372.38,372.58,21484.0,361.6579,361.6579,361.0181,361.212,21484.0
2024-03-14 15:35:00,372.52,372.91,372.17,372.86,23207.0,361.1538,361.5319,360.8145,361.4834,23207.0
2024-03-14 15:40:00,372.92,373.98,372.79,373.8,38993.0,361.5416,362.5693,361.4156,362.3948,38993.0
2024-03-14 15:45:00,373.81,374.51,373.67,374.51,37700.0,362.4044,363.0831,362.2687,363.0831,37700.0
2024-03-14 15:50:00,374.55,375.14,374.33,375.07,54419.0,363.1219,363.6939,362.9086,363.626,54419.0
2024-03-14 15:55:00,375.06,375.58,374.95,375.27,118444.0,363.6163,364.1204,363.5097,363.8199,118444.0
2024-03-15 09:30:00,374.12,377.79,374.0,377.79,743471.0,362.705,366.263,362.5887,366.263,743471.0
2024-03-15 09:35:00,377.84,378.42,377.5,378.36,7965.0,366.3115,366.8738,365.9819,366.8156,7965.0
2024-03-15 09:40:00,378.18,378.42,376.92,377.01,8413.0,366.6411,366.8738,365.4196,365.5068,8413.0
2024-03-15 09:45:00,377.08,377.2,376.01,376.17,5827.0,365.5747,365.691,364.5373,364.6924,5827.0
2024-03-15 09:50:00,376.29,376.77,376.17,376.56,14888.0,364.8088,365.2741,364.6924,365.0705,14888.0
2024-03-15 09:55:00,376.54,376.95,376.32,376.72,9233.0,365.0512,365.4486,364.8379,365.2257,9233.0
2024-03-15 10:00:00,376.47,377.02,376.15,376.73,16674.0,364.9833,365.5165,364.6731,365.2354,16674.0
2024-03-15 10:05:00,376.88,376.88,376.25,376.72,20409.0,365.3808,365.3808,364.77,365.2257,20409.0
2024-03-15 10:10:00,376.7,376.7,375.99,376.03,22564.0,365.2063,365.2063,364.5179,364.5567,22564.0
2024-03-15 10:15:00,376.05,376.27,375.69,375.69,19296.0,364.5761,364.7894,364.2271,364.2271,19296.0
2024-03-15 10:20:00,375.55,375.72,375.03,375.45,28175.0,364.0914,364.2562,363.5872,363.9944,28175.0
2024-03-15 10:25:00,375.4,375.44,375.0,375.21,37345.0,363.9459,363.9847,363.5581,363.7617,37345.0
2024-03-15 10:30:00,375.16,375.66,374.88,374.99,13715.0,363.7133,364.198,363.4418,363.5484,13715.0
2024-03-15 10:35:00,374.93,375.45,374.92,375.41,25553.0,363.4903,363.9944,363.4806,363.9556,25553.0
2024-03-15 10:40:00,375.38,376.14,375.36,375.86,23735.0,363.9265,364.6634,363.9072,364.3919,23735.0
2024-03-15 10:45:00,375.86,375.95,375.27,375.65,44565.0,364.3919,364.4792,363.8199,364.1883,44565.0
2024-03-15 10:50:00,375.61,375.92,375.23,375.86,14336.0,364.1495,364.4501,363.7811,364.3919,14336.0
2024-03-15 10:55:00,375.83,375.95,375.22,375.5,16393.0,364.3628,364.4792,363.7714,364.0429,16393.0
2024-03-15 11:00:00,375.5,376.12,375.29,376.04,10326.0,364.0429,364.644,363.8393,364.5664,10326.0
2024-03-15 11:05:00,376.01,376.05,375.6,375.93,14867.0,364.5373,364.5761,364.1398,364.4598,14867.0
2024-03-15 11:10:00,375.97,376.1,375.35,375.41,11207.0,364.4985,364.6246,363.8975,363.9556,11207.0
2024-03-15 11:15:00,375.45,375.64,374.53,374.58,22410.0,363.9944,364.1786,363.1025,363.151,22410.0
2024-03-15 11:20:00,374.63,375.28,374.37,375.2,21358.0,363.1994,363.8296,362.9474,363.752,21358.0
2024-03-15 11:25:00,375.33,375.79,375.26,375.33,15766.0,363.8781,364.324,363.8102,363.8781,15766.0
2024-03-15 11:30:00,375.31,375.59,375.21,375.29,11213.0,363.8587,364.1301,363.7617,363.8393,11213.0
2024-03-15 11:35:00,375.26,375.29,374.6,374.61,9017.0,363.8102,363.8393,363.1703,363.18,9017.0
2024-03-15 11:40:00,374.6,374.7,374.45,374.62,5858.0,363.1703,363.2673,363.0249,363.1897,5858.0
2024-03-15 11:45:00,374.62,374.62,374.18,374.21,5548.0,363.1897,363.1897,362.7632,362.7922,5548.0
2024-03-15 11:50:00,374.21,374.48,374.0,374.36,13550.0,362.7922,363.054,362.5887,362.9377,13550.0
2024-03-15 11:55:00,374.37,374.45,373.91,374.19,21991.0,362.9474,363.0249,362.5014,362.7729,21991.0
2024-03-15 12:00:00,374.21,374.44,373.99,374.0,6612.0,362.7922,363.0152,362.579,362.5887,6612.0
2024-03-15 12:05:00,373.95,374.0,373.56,373.85,9359.0,362.5402,362.5887,362.1621,362.4432,9359.0
2024-03-15 12:10:00,373.9,373.9,373.58,373.79,9610.0,362.4917,362.4917,362.1815,362.3851,9610.0
2024-03-15 12:15:00,373.78,373.87,373.55,373.61,10143.0,362.3754,362.4626,362.1524,362.2106,10143.0
2024-03-15 12:20:00,373.57,373.66,373.34,373.35,5802.0,362.1718,362.259,361.9488,361.9585,5802.0
2024-03-15 12:25:00,373.39,373.47,373.24,373.44,7466.0,361.9973,362.0748,361.8518,362.0457,7466.0
2024-03-15 12:30:00,373.41,373.87,373.41,373.68,6937.0,362.0167,362.4626,362.0167,362.2784,6937.0
2024-03-15 12:35:00,373.63,373.74,373.39,373.57,5242.0,362.2299,362.3366,361.9973,362.1718,5242.0
2024-03-15 12:40:00,373.61,373.61,372.94,373.03,11893.0,362.2106,362.2106,361.561,361.6482,11893.0
2024-03-15 12:45:00,373.02,373.05,372.63,372.65,8407.0,361.6386,361.6676,361.2605,361.2798,8407.0
2024-03-15 12:50:00,372.8,372.88,372.63,372.79,5993.0,361.4253,361.5028,361.2605,361.4156,5993.0
2024-03-15 12:55:00,372.82,373.02,372.55,372.79,8140.0,361.4447,361.6386,361.1829,361.4156,8140.0
2024-03-15 13:00:00,372.71,372.9,372.66,372.78,7221.0,361.338,361.5222,361.2895,361.4059,7221.0
2024-03-15 13:05:00,372.83,373.37,372.76,373.36,7243.0,361.4544,361.9779,361.3865,361.9682,7243.0
2024-03-15 13:10:00,373.4,373.73,373.34,373.65,11900.0,362.007,362.3269,361.9488,362.2493,11900.0
2024-03-15 13:15:00,373.6,373.71,373.38,373.44,8479.0,362.2009,362.3075,361.9876,362.0457,8479.0
2024-03-15 13:20:00,373.45,373.91,373.45,373.86,6064.0,362.0554,362.5014,362.0554,362.4529,6064.0
2024-03-15 13:25:00,373.88,373.88,373.55,373.64,4671.0,362.4723,362.4723,362.1524,362.2396,4671.0
2024-03-15 13:30:00,373.72,374.07,373.72,373.78,6350.0,362.3172,362.6565,362.3172,362.3754,6350.0
2024-03-15 13:35:00,373.91,373.96,373.66,373.89,4792.0,362.5014,362.5499,362.259,362.482,4792.0
2024-03-15 13:40:00,373.95,374.09,373.72,373.72,10368.0,362.5402,362.6759,362.3172,362.3172,10368.0
2024-03-15 13:45:00,373.73,373.74,373.41,373.41,3899.0,362.3269,362.3366,362.0167,362.0167,3899.0
2024-03-15 13:50:00,373.34,373.61,373.32,373.51,5399.0,361.9488,362.2106,361.9294,362.1136,5399.0
2024-03-15 13:55:00,373.52,373.87,373.52,373.78,5462.0,362.1233,362.4626,362.1233,362.3754,5462.0
2024-03-15 14:00:00,373.75,373.95,373.67,373.88,9925.0,362.3463,362.5402,362.2687,362.4723,9925.0
2024-03-15 14:05:00,373.8,373.8,373.48,373.51,14132.0,362.3948,362.3948,362.0845,362.1136,14132.0
2024-03-15 14:10:00,373.54,373.62,373.26,373.29,7195.0,362.1427,362.2202,361.8712,361.9003,7195.0
2024-03-15 14:15:00,373.32,373.38,373.11,373.32,6900.0,361.9294,361.9876,361.7258,361.9294,6900.0
2024-03-15 14:20:00,373.37,373.44,372.92,372.92,6958.0,361.9779,362.0457,361.5416,361.5416,6958.0
2024-03-15 14:25:00,372.81,373.03,372.69,373.0,6293.0,361.435,361.6482,361.3186,361.6192,6293.0
2024-03-15 14:30:00,372.92,373.28,372.83,373.15,9813.0,361.5416,361.8906,361.4544,361.7646,9813.0
2024-03-15 14:35:00,373.07,373.85,372.96,373.85,11178.0,361.687,362.4432,361.5804,362.4432,11178.0
2024-03-15 14:40:00,373.86,374.08,373.7,373.87,8560.0,362.4529,362.6662,362.2978,362.4626,8560.0
2024-03-15 14:45:00,373.83,373.83,373.01,373.07,10729.0,362.4238,362.4238,361.6289,361.687,10729.0
2024-03-15 14:50:00,373.11,373.22,372.84,372.99,14650.0,361.7258,361.8325,361.464,361.6095,14650.0
2024-03-15 14:55:00,372.99,372.99,372.7,372.81,9332.0,361.6095,361.6095,361.3283,361.435,9332.0
2024-03-15 15:00:00,372.8,373.04,372.54,373.02,13338.0,361.4253,361.6579,361.1732,361.6386,13338.0
2024-03-15 15:05:00,373.01,373.02,372.84,372.97,11359.0,361.6289,361.6386,361.464,361.5901,11359.0
2024-03-15 15:10:00,373.0,373.73,373.0,373.73,10862.0,361.6192,362.3269,361.6192,362.3269,10862.0
2024-03-15 15:15:00,373.74,373.82,373.31,373.74,25219.0,362.3366,362.4141,361.9197,362.3366,25219.0
2024-03-15 15:20:00,373.77,373.97,373.47,373.97,10541.0,362.3657,362.5596,362.0748,362.5596,10541.0
2024-03-15 15:25:00,373.99,374.02,373.56,373.79,18554.0,362.579,362.608,362.1621,362.3851,18554.0
2024-03-15 15:30:00,373.75,373.81,373.15,373.44,22280.0,362.3463,362.4044,361.7646,362.0457,22280.0
2024-03-15 15:35:00,373.5,373.95,373.48,373.67,19848.0,362.1039,362.5402,362.0845,362.2687,19848.0
2024-03-15 15:40:00,373.66,373.74,373.23,373.41,21491.0,362.259,362.3366,361.8421,362.0167,21491.0
2024-03-15 15:45:00,373.42,373.84,373.26,373.81,22769.0,362.0263,362.4335,361.8712,362.4044,22769.0
2024-03-15 15:50:00,373.82,373.9,373.0,373.19,46502.0,362.4141,362.4917,361.6192,361.8034,46502.0
2024-03-15 15:55:00,373.19,373.52,372.8,373.36,122776.0,361.8034,362.1233,361.4253,361.9682,122776.0
2024-03-18 09:30:00,376.49,377.6,375.82,377.22,71502.0,365.0027,366.0788,364.3531,365.7104,71502.0
2024-03-18 09:35:00,377.27,377.27,374.79,374.86,11631.0,365.7589,365.7589,363.3545,363.4224,11631.0
2024-03-18 09:40:00,374.73,375.07,373.5,373.51,11639.0,363.2964,363.626,362.1039,362.1136,11639.0
2024-03-18 09:45:00,373.76,373.76,372.47,372.63,20079.0,362.356,362.356,361.1053,361.2605,20079.0
2024-03-18 09:50:00,372.68,372.98,372.13,372.84,29657.0,361.3089,361.5998,360.7757,361.464,29657.0
2024-03-18 09:55:00,372.77,373.32,372.5,373.28,12772.0,361.3962,361.9294,361.1344,361.8906,12772.0
2024-03-18 10:00:00,373.05,373.68,372.93,373.68,19054.0,361.6676,362.2784,361.5513,362.2784,19054.0
2024-03-18 10:05:00,373.8,373.8,373.05,373.53,9697.0,362.3948,362.3948,361.6676,362.133,9697.0
2024-03-18 10:10:00,373.42,373.67,373.11,373.16,9829.0,362.0263,362.2687,361.7258,361.7743,9829.0
2024-03-18 10:15:00,373.34,373.75,373.03,373.68,11645.0,361.9488,362.3463,361.6482,362.2784,11645.0
2024-03-18 10:20:00,373.67,373.73,373.21,373.68,10996.0,362.2687,362.3269,361.8228,362.2784,10996.0
2024-03-18 10:25:00,373.76,373.9,373.4,373.41,12894.0,362.356,362.4917,362.007,362.0167,12894.0
2024-03-18 10:30:00,373.48,373.68,373.28,373.56,10844.0,362.0845,362.2784,361.8906,362.1621,10844.0
2024-03-18 10:35:00,373.62,373.63,373.37,373.48,7935.0,362.2202,362.2299,361.9779,362.0845,7935.0
2024-03-18 10:40:00,373.47,373.47,372.75,372.75,12357.0,362.0748,362.0748,361.3768,361.3768,12357.0
2024-03-18 10:45:00,372.77,373.2,372.5,373.09,24620.0,361.3962,361.8131,361.1344,361.7064,24620.0
2024-03-18 10:50:00,373.15,373.4,372.94,373.4,17431.0,361.7646,362.007,361.561,362.007,17431.0
2024-03-18 10:55:00,373.45,373.63,373.09,373.32,16055.0,362.0554,362.2299,361.7064,361.9294,16055.0
2024-03-18 11:00:00,373.32,373.51,373.05,373.43,17115.0,361.9294,362.1136,361.6676,362.036,17115.0
2024-03-18 11:05:00,373.44,373.58,373.3,373.42,26994.0,362.0457,362.1815,361.91,362.0263,26994.0
2024-03-18 11:10:00,373.45,373.5,373.15,373.25,18977.0,362.0554,362.1039,361.7646,361.8615,18977.0
2024-03-18 11:15:00,373.25,373.28,372.99,373.26,16570.0,361.8615,361.8906,361.6095,361.8712,16570.0
2024-03-18 11:20:00,373.27,373.82,373.15,373.82,21389.0,361.8809,362.4141,361.7646,362.4141,21389.0
2024-03-18 11:25:00,373.84,373.94,373.49,373.63,21320.0,362.4335,362.5305,362.0942,362.2299,21320.0
2024-03-18 11:30:00,373.64,373.7,373.27,373.4,18860.0,362.2396,362.2978,361.8809,362.007,18860.0
2024-03-18 11:35:00,373.24,373.41,373.14,373.14,6361.0,361.8518,362.0167,361.7549,361.7549,6361.0
2024-03-18 11:40:00,373.19,373.35,373.11,373.31,5874.0,361.8034,361.9585,361.7258,361.9197,5874.0
2024-03-18 11:45:00,373.36,373.39,373.08,373.17,14343.0,361.9682,361.9973,361.6967,361.784,14343.0
2024-03-18 11:50:00,373.14,373.19,372.87,373.06,12413.0,361.7549,361.8034,361.4931,361.6773,12413.0
2024-03-18 11:55:00,373.1,373.29,373.0,373.16,13723.0,361.7161,361.9003,361.6192,361.7743,13723.0
2024-03-18 12:00:00,373.22,373.22,372.86,372.98,10127.0,361.8325,361.8325,361.4834,361.5998,10127.0
2024-03-18 12:05:00,372.89,373.17,372.87,372.92,7893.0,361.5125,361.784,361.4931,361.5416,7893.0
2024-03-18 12:10:00,372.97,373.07,372.86,372.92,10032.0,361.5901,361.687,361.4834,361.5416,10032.0
2024-03-18 12:15:00,372.9,372.97,372.65,372.84,12280.0,361.5222,361.5901,361.2798,361.464,12280.0
2024-03-18 12:20:00,373.0,373.13,372.91,373.01,4856.0,361.6192,361.7452,361.5319,361.6289,4856.0
2024-03-18 12:25:00,373.0,373.2,372.98,373.1,6847.0,361.6192,361.8131,361.5998,361.7161,6847.0
2024-03-18 12:30:00,373.1,373.22,372.97,373.0,11760.0,361.7161,361.8325,361.5901,361.6192,11760.0
2024-03-18 12:35:00,373.0,373.18,372.84,372.85,9809.0,361.6192,361.7937,361.464,361.4737,9809.0
2024-03-18 12:40:00,372.8,373.05,372.8,373.0,5171.0,361.4253,361.6676,361.4253,361.6192,5171.0
2024-03-18 12:45:00,372.94,373.02,372.9,372.92,3418.0,361.561,361.6386,361.5222,361.5416,3418.0
2024-03-18 12:50:00,372.93,373.02,372.67,373.02,9572.0,361.5513,361.6386,361.2992,361.6386,9572.0
2024-03-18 12:55:00,372.95,372.95,372.76,372.77,9094.0,361.5707,361.5707,361.3865,361.3962,9094.0
2024-03-18 13:00:00,372.79,373.08,372.78,372.97,18216.0,361.4156,361.6967,361.4059,361.5901,18216.0
2024-03-18 13:05:00,372.94,373.1,372.93,372.95,13276.0,361.561,361.7161,361.5513,361.5707,13276.0
2024-03-18 13:10:00,372.98,373.0,372.75,373.0,11952.0,361.5998,361.6192,361.3768,361.6192,11952.0
2024-03-18 13:15:00,373.0,373.0,372.62,372.63,20614.0,361.6192,361.6192,361.2508,361.2605,20614.0
2024-03-18 13:20:00,372.66,373.03,372.4,372.54,35567.0,361.2895,361.6482,361.0375,361.1732,35567.0
2024-03-18 13:25:00,372.56,372.58,372.09,372.17,15115.0,361.1926,361.212,360.7369,360.8145,15115.0
2024-03-18 13:30:00,372.22,372.26,371.73,371.95,15028.0,360.863,360.9017,360.3879,360.6012,15028.0
2024-03-18 13:35:00,371.99,372.0,371.54,371.54,8198.0,360.64,360.6497,360.2037,360.2037,8198.0
2024-03-18 13:40:00,371.58,371.63,371.29,371.4,12928.0,360.2425,360.291,359.9613,360.068,12928.0
2024-03-18 13:45:00,371.37,371.51,371.14,371.49,12779.0,360.0389,360.1746,359.8159,360.1552,12779.0
2024-03-18 13:50:00,371.63,371.75,371.53,371.7,12196.0,360.291,360.4073,360.194,360.3588,12196.0
2024-03-18 13:55:00,371.69,372.24,371.58,372.23,14013.0,360.3491,360.8824,360.2425,360.8727,14013.0
2024-03-18 14:00:00,372.21,372.84,372.21,372.74,7175.0,360.8533,361.464,360.8533,361.3671,7175.0
2024-03-18 14:05:00,372.86,373.29,372.75,373.29,8255.0,361.4834,361.9003,361.3768,361.9003,8255.0
2024-03-18 14:10:00,373.27,373.36,373.01,373.09,10749.0,361.8809,361.9682,361.6289,361.7064,10749.0
2024-03-18 14:15:00,373.05,373.13,372.7,372.83,27686.0,361.6676,361.7452,361.3283,361.4544,27686.0
2024-03-18 14:20:00,372.84,372.84,372.5,372.7,21055.0,361.464,361.464,361.1344,361.3283,21055.0
2024-03-18 14:25:00,372.72,373.04,372.72,372.86,12555.0,361.3477,361.6579,361.3477,361.4834,12555.0
2024-03-18 14:30:00,372.9,373.1,372.84,373.1,16857.0,361.5222,361.7161,361.464,361.7161,16857.0
2024-03-18 14:35:00,373.08,373.09,372.88,373.04,15724.0,361.6967,361.7064,361.5028,361.6579,15724.0
2024-03-18 14:40:00,373.01,373.04,372.4,372.58,13170.0,361.6289,361.6579,361.0375,361.212,13170.0
2024-03-18 14:45:00,372.51,372.68,372.37,372.68,8592.0,361.1441,361.3089,361.0084,361.3089,8592.0
2024-03-18 14:50:00,372.66,372.92,372.66,372.86,6610.0,361.2895,361.5416,361.2895,361.4834,6610.0
2024-03-18 14:55:00,372.83,372.99,372.8,372.8,8984.0,361.4544,361.6095,361.4253,361.4253,8984.0
2024-03-18 15:00:00,372.73,373.1,372.69,372.78,42479.0,361.3574,361.7161,361.3186,361.4059,42479.0
2024-03-18 15:05:00,372.78,372.97,372.64,372.74,12332.0,361.4059,361.5901,361.2701,361.3671,12332.0
2024-03-18 15:10:00,372.68,372.76,372.47,372.47,10297.0,361.3089,361.3865,361.1053,361.1053,10297.0
2024-03-18 15:15:00,372.46,372.6,372.46,372.57,16521.0,361.0956,361.2314,361.0956,361.2023,16521.0
2024-03-18 15:20:00,372.58,373.0,372.56,372.96,19999.0,361.212,361.6192,361.1926,361.5804,19999.0
2024-03-18 15:25:00,372.94,373.0,372.75,372.85,29281.0,361.561,361.6192,361.3768,361.4737,29281.0
2024-03-18 15:30:00,372.84,372.99,372.78,372.84,16756.0,361.464,361.6095,361.4059,361.464,16756.0
2024-03-18 15:35:00,372.82,372.87,372.29,372.29,13314.0,361.4447,361.4931,360.9308,360.9308,13314.0
2024-03-18 15:40:00,372.23,372.59,372.23,372.39,19040.0,360.8727,361.2217,360.8727,361.0278,19040.0
2024-03-18 15:45:00,372.4,372.54,372.35,372.38,20601.0,361.0375,361.1732,360.989,361.0181,20601.0
2024-03-18 15:50:00,372.31,372.43,371.96,372.0,48453.0,360.9502,361.0666,360.6109,360.6497,48453.0
2024-03-18 15:55:00,372.02,372.25,371.65,371.89,123543.0,360.6691,360.892,360.3104,360.543,123543.0
2024-03-19 09:30:00,374.89,376.01,373.13,373.54,76732.0,363.4515,364.5373,361.7452,362.1427,76732.0
2024-03-19 09:35:00,373.56,375.05,373.52,375.04,19966.0,362.1621,363.6066,362.1233,363.5969,19966.0
2024-03-19 09:40:00,375.13,376.22,374.59,375.74,18609.0,363.6842,364.7409,363.1606,364.2756,18609.0
2024-03-19 09:45:00,375.7,376.91,375.46,375.77,28677.0,364.2368,365.4099,364.0041,364.3046,28677.0
2024-03-19 09:50:00,375.87,376.2,375.2,375.46,17802.0,364.4016,364.7215,363.752,364.0041,17802.0
2024-03-19 09:55:00,375.37,375.65,375.15,375.31,20873.0,363.9169,364.1883,363.7036,363.8587,20873.0
2024-03-19 10:00:00,375.19,376.64,375.07,376.18,33728.0,363.7423,365.1481,363.626,364.7021,33728.0
2024-03-19 10:05:00,376.25,376.28,375.72,376.04,30728.0,364.77,364.7991,364.2562,364.5664,30728.0
2024-03-19 10:10:00,375.97,376.13,375.85,376.08,20575.0,364.4985,364.6537,364.3822,364.6052,20575.0
2024-03-19 10:15:00,376.01,376.39,375.95,376.28,25270.0,364.5373,364.9057,364.4792,364.7991,25270.0
2024-03-19 10:20:00,376.36,377.13,376.21,376.73,13687.0,364.8766,365.6232,364.7312,365.2354,13687.0
2024-03-19 10:25:00,376.87,377.0,376.28,376.38,14259.0,365.3711,365.4971,364.7991,364.896,14259.0
2024-03-19 10:30:00,376.34,376.5,376.12,376.26,21788.0,364.8573,365.0124,364.644,364.7797,21788.0
2024-03-19 10:35:00,376.27,376.44,375.74,376.17,108743.0,364.7894,364.9542,364.2756,364.6924,108743.0
2024-03-19 10:40:00,376.26,376.5,376.06,376.16,15386.0,364.7797,365.0124,364.5858,364.6827,15386.0
2024-03-19 10:45:00,376.24,376.68,376.23,376.64,12398.0,364.7603,365.1869,364.7506,365.1481,12398.0
2024-03-19 10:50:00,376.59,377.67,376.59,377.56,11206.0,365.0996,366.1467,365.0996,366.04,11206.0
2024-03-19 10:55:00,377.55,377.85,377.23,377.33,20725.0,366.0303,366.3212,365.7201,365.817,20725.0
2024-03-19 11:00:00,377.21,377.27,376.84,376.92,9467.0,365.7007,365.7589,365.342,365.4196,9467.0
2024-03-19 11:05:00,376.96,376.96,376.22,376.66,16986.0,365.4583,365.4583,364.7409,365.1675,16986.0
2024-03-19 11:10:00,376.66,377.16,376.55,377.08,7310.0,365.1675,365.6522,365.0608,365.5747,7310.0
2024-03-19 11:15:00,377.02,377.06,376.72,376.72,4437.0,365.5165,365.5553,365.2257,365.2257,4437.0
2024-03-19 11:20:00,376.72,377.05,376.51,377.05,6233.0,365.2257,365.5456,365.0221,365.5456,6233.0
2024-03-19 11:25:00,376.99,377.1,376.94,377.0,7520.0,365.4874,365.5941,365.4389,365.4971,7520.0
2024-03-19 11:30:00,377.01,377.5,376.86,377.08,9581.0,365.5068,365.9819,365.3614,365.5747,9581.0
2024-03-19 11:35:00,377.11,377.23,376.89,376.99,4688.0,365.6038,365.7201,365.3905,365.4874,4688.0
2024-03-19 11:40:00,376.94,377.18,376.88,376.92,6845.0,365.4389,365.6716,365.3808,365.4196,6845.0
2024-03-19 11:45:00,376.92,376.99,376.83,376.99,5492.0,365.4196,365.4874,365.3323,365.4874,5492.0
2024-03-19 11:50:00,377.02,377.04,376.56,376.67,8707.0,365.5165,365.5359,365.0705,365.1772,8707.0
2024-03-19 11:55:00,376.67,376.91,376.67,376.75,10839.0,365.1772,365.4099,365.1772,365.2547,10839.0
2024-03-19 12:00:00,376.81,376.95,376.7,376.77,4427.0,365.3129,365.4486,365.2063,365.2741,4427.0
2024-03-19 12:05:00,376.79,377.25,376.79,377.0,19003.0,365.2935,365.7395,365.2935,365.4971,19003.0
2024-03-19 12:10:00,377.04,377.12,376.79,376.79,18500.0,365.5359,365.6135,365.2935,365.2935,18500.0
2024-03-19 12:15:00,376.81,377.02,376.76,376.93,8905.0,365.3129,365.5165,365.2644,365.4293,8905.0
2024-03-19 12:20:00,377.07,377.63,377.03,377.61,7062.0,365.565,366.1079,365.5262,366.0885,7062.0
2024-03-19 12:25:00,377.64,377.82,377.51,377.82,9444.0,366.1176,366.2921,365.9916,366.2921,9444.0
2024-03-19 12:30:00,377.79,378.0,377.64,377.83,10441.0,366.263,366.4666,366.1176,366.3018,10441.0
2024-03-19 12:35:00,377.83,377.96,377.69,377.94,16325.0,366.3018,366.4278,366.1661,366.4084,16325.0
2024-03-19 12:40:00,377.98,378.37,377.87,378.37,18361.0,366.4472,366.8253,366.3406,366.8253,18361.0
2024-03-19 12:45:00,378.4,378.42,378.1,378.25,10356.0,366.8544,366.8738,366.5636,366.709,10356.0
2024-03-19 12:50:00,378.26,378.5,378.07,378.34,8517.0,366.7187,366.9513,366.5345,366.7962,8517.0
2024-03-19 12:55:00,378.28,378.41,378.24,378.41,3088.0,366.7381,366.8641,366.6993,366.8641,3088.0
2024-03-19 13:00:00,378.45,378.6,378.1,378.13,11056.0,366.9029,367.0483,366.5636,366.5926,11056.0
2024-03-19 13:05:00,378.15,378.15,377.81,378.06,4813.0,366.612,366.612,366.2824,366.5248,4813.0
2024-03-19 13:10:00,378.02,378.18,378.0,378.08,6748.0,366.486,366.6411,366.4666,366.5442,6748.0
2024-03-19 13:15:00,378.07,378.25,377.99,378.17,7345.0,366.5345,366.709,366.4569,366.6314,7345.0
2024-03-19 13:20:00,378.17,378.2,378.0,378.04,10456.0,366.6314,366.6605,366.4666,366.5054,10456.0
2024-03-19 13:25:00,378.01,378.02,377.78,377.92,6904.0,366.4763,366.486,366.2533,366.389,6904.0
2024-03-19 13:30:00,377.94,378.01,377.84,377.88,6856.0,366.4084,366.4763,366.3115,366.3503,6856.0
2024-03-19 13:35:00,377.94,377.95,377.65,377.94,10705.0,366.4084,366.4181,366.1273,366.4084,10705.0
2024-03-19 13:40:00,377.89,377.91,377.51,377.64,8210.0,366.36,366.3794,365.9916,366.1176,8210.0
2024-03-19 13:45:00,377.65,377.83,377.53,377.6,6541.0,366.1273,366.3018,366.0109,366.0788,6541.0
2024-03-19 13:50:00,377.6,377.64,377.42,377.45,8669.0,366.0788,366.1176,365.9043,365.9334,8669.0
2024-03-19 13:55:00,377.43,377.79,377.43,377.78,5426.0,365.914,366.263,365.914,366.2533,5426.0
2024-03-19 14:00:00,377.79,377.79,377.46,377.52,6968.0,366.263,366.263,365.9431,366.0013,6968.0
2024-03-19 14:05:00,377.52,377.52,377.0,377.1,10804.0,366.0013,366.0013,365.4971,365.5941,10804.0
2024-03-19 14:10:00,377.07,377.09,376.91,376.94,4448.0,365.565,365.5844,365.4099,365.4389,4448.0
2024-03-19 14:15:00,376.91,377.13,376.91,376.94,5854.0,365.4099,365.6232,365.4099,365.4389,5854.0
2024-03-19 14:20:00,376.92,377.03,376.81,377.03,6598.0,365.4196,365.5262,365.3129,365.5262,6598.0
2024-03-19 14:25:00,377.1,377.26,377.01,377.22,6554.0,365.5941,365.7492,365.5068,365.7104,6554.0
2024-03-19 14:30:00,377.29,377.3,376.78,377.19,8036.0,365.7783,365.788,365.2838,365.6813,8036.0
2024-03-19 14:35:00,377.36,377.44,377.24,377.37,5028.0,365.8461,365.9237,365.7298,365.8558,5028.0
2024-03-19 14:40:00,377.47,377.9,377.45,377.75,8022.0,365.9528,366.3697,365.9334,366.2242,8022.0
2024-03-19 14:45:00,377.76,377.9,377.69,377.89,10934.0,366.2339,366.3697,366.1661,366.36,10934.0
2024-03-19 14:50:00,377.9,377.94,377.74,377.87,7865.0,366.3697,366.4084,366.2145,366.3406,7865.0
2024-03-19 14:55:00,377.84,377.84,377.49,377.59,7093.0,366.3115,366.3115,365.9722,366.0691,7093.0
2024-03-19 15:00:00,377.55,377.67,377.39,377.39,16189.0,366.0303,366.1467,365.8752,365.8752,16189.0
2024-03-19 15:05:00,377.31,377.34,377.11,377.22,9676.0,365.7977,365.8267,365.6038,365.7104,9676.0
2024-03-19 15:10:00,377.25,377.34,377.02,377.11,5987.0,365.7395,365.8267,365.5165,365.6038,5987.0
2024-03-19 15:15:00,377.08,377.15,376.89,377.04,10407.0,365.5747,365.6425,365.3905,365.5359,10407.0
2024-03-19 15:20:00,377.02,377.53,377.02,377.35,17011.0,365.5165,366.0109,365.5165,365.8364,17011.0
2024-03-19 15:25:00,377.31,377.55,377.17,377.55,12275.0,365.7977,366.0303,365.6619,366.0303,12275.0
2024-03-19 15:30:00,377.51,377.8,377.33,377.53,15128.0,365.9916,366.2727,365.817,366.0109,15128.0
2024-03-19 15:35:00,377.55,378.02,377.55,378.02,16990.0,366.0303,366.486,366.0303,366.486,16990.0
2024-03-19 15:40:00,378.1,378.67,378.06,378.58,19094.0,366.5636,367.1162,366.5248,367.0289,19094.0
2024-03-19 15:45:00,378.63,378.96,378.48,378.75,27082.0,367.0774,367.3973,366.932,367.1937,27082.0
2024-03-19 15:50:00,378.78,379.17,378.44,379.16,39197.0,367.2228,367.6009,366.8932,367.5912,39197.0
2024-03-19 15:55:00,379.25,379.46,379.0,379.34,80032.0,367.6785,367.8821,367.4361,367.7657,80032.0
2024-03-20 09:30:00,379.42,379.42,376.23,377.72,70555.0,367.8433,367.8433,364.7506,366.1951,70555.0
2024-03-20 09:35:00,377.9,378.02,377.38,377.51,17344.0,366.3697,366.486,365.8655,365.9916,17344.0
2024-03-20 09:40:00,377.6,378.59,377.48,378.44,8173.0,366.0788,367.0386,365.9625,366.8932,8173.0
2024-03-20 09:45:00,378.56,379.25,378.56,379.02,14030.0,367.0095,367.6785,367.0095,367.4555,14030.0
2024-03-20 09:50:00,378.91,379.34,378.65,379.1,20085.0,367.3488,367.7657,367.0968,367.533,20085.0
2024-03-20 09:55:00,379.01,379.05,378.42,378.71,17575.0,367.4458,367.4846,366.8738,367.1549,17575.0
2024-03-20 10:00:00,378.66,379.05,378.49,379.03,8432.0,367.1065,367.4846,366.9417,367.4652,8432.0
2024-03-20 10:05:00,379.06,379.06,378.78,378.92,6190.0,367.4943,367.4943,367.2228,367.3585,6190.0
2024-03-20 10:10:00,378.89,379.2,378.31,378.31,9720.0,367.3294,367.63,366.7671,366.7671,9720.0
2024-03-20 10:15:00,378.53,378.59,378.12,378.13,6353.0,366.9804,367.0386,366.5829,366.5926,6353.0
2024-03-20 10:20:00,378.15,378.6,378.12,378.35,9758.0,366.612,367.0483,366.5829,366.8059,9758.0
2024-03-20 10:25:00,378.49,379.06,378.49,379.06,5358.0,366.9417,367.4943,366.9417,367.4943,5358.0
2024-03-20 10:30:00,379.07,379.13,378.9,379.1,12312.0,367.504,367.5621,367.3391,367.533,12312.0
2024-03-20 10:35:00,379.11,379.39,379.06,379.35,7299.0,367.5427,367.8142,367.4943,367.7754,7299.0
2024-03-20 10:40:00,379.41,379.48,379.2,379.31,8740.0,367.8336,367.9014,367.63,367.7366,8740.0
2024-03-20 10:45:00,379.44,379.74,379.42,379.69,6457.0,367.8627,368.1535,367.8433,368.105,6457.0
2024-03-20 10:50:00,379.71,379.89,379.67,379.82,6639.0,368.1244,368.2989,368.0857,368.2311,6639.0
2024-03-20 10:55:00,379.89,380.14,379.84,380.02,10804.0,368.2989,368.5413,368.2505,368.425,10804.0
2024-03-20 11:00:00,380.09,380.09,379.69,380.03,7061.0,368.4928,368.4928,368.105,368.4347,7061.0
2024-03-20 11:05:00,380.08,380.33,380.06,380.28,11663.0,368.4831,368.7255,368.4638,368.677,11663.0
2024-03-20 11:10:00,380.29,380.66,380.27,380.66,14264.0,368.6867,369.0454,368.6673,369.0454,14264.0
2024-03-20 11:15:00,380.66,380.86,380.6,380.77,11455.0,369.0454,369.2393,368.9873,369.1521,11455.0
2024-03-20 11:20:00,380.71,380.71,380.44,380.58,7915.0,369.0939,369.0939,368.8322,368.9679,7915.0
2024-03-20 11:25:00,380.6,380.83,380.46,380.78,6139.0,368.9873,369.2103,368.8515,369.1618,6139.0
2024-03-20 11:30:00,380.79,380.84,380.44,380.52,6828.0,369.1715,369.22,368.8322,368.9097,6828.0
2024-03-20 11:35:00,380.52,380.61,380.27,380.27,4983.0,368.9097,368.997,368.6673,368.6673,4983.0
2024-03-20 11:40:00,380.26,380.6,380.09,380.6,7195.0,368.6576,368.9873,368.4928,368.9873,7195.0
2024-03-20 11:45:00,380.61,380.61,380.39,380.49,11186.0,368.997,368.997,368.7837,368.8806,11186.0
2024-03-20 11:50:00,380.59,380.65,380.36,380.36,2497.0,368.9776,369.0357,368.7546,368.7546,2497.0
2024-03-20 11:55:00,380.34,380.38,380.09,380.24,4703.0,368.7352,368.774,368.4928,368.6383,4703.0
2024-03-20 12:00:00,380.23,380.23,380.05,380.15,4642.0,368.6286,368.6286,368.4541,368.551,4642.0
2024-03-20 12:05:00,380.18,380.23,379.82,379.99,6888.0,368.5801,368.6286,368.2311,368.3959,6888.0
2024-03-20 12:10:00,379.94,380.11,379.85,380.04,5065.0,368.3474,368.5122,368.2602,368.4444,5065.0
2024-03-20 12:15:00,380.1,380.2,379.9,379.95,6920.0,368.5025,368.5995,368.3086,368.3571,6920.0
2024-03-20 12:20:00,379.98,380.04,379.88,379.92,6579.0,368.3862,368.4444,368.2892,368.328,6579.0
2024-03-20 12:25:00,379.87,379.89,379.56,379.62,4095.0,368.2795,368.2989,367.979,368.0372,4095.0
2024-03-20 12:30:00,379.65,379.9,379.51,379.86,17477.0,368.0663,368.3086,367.9305,368.2699,17477.0
2024-03-20 12:35:00,380.03,380.18,379.96,380.08,6391.0,368.4347,368.5801,368.3668,368.4831,6391.0
2024-03-20 12:40:00,380.08,380.38,380.06,380.29,3833.0,368.4831,368.774,368.4638,368.6867,3833.0
2024-03-20 12:45:00,380.3,380.44,380.25,380.28,7723.0,368.6964,368.8322,368.648,368.677,7723.0
2024-03-20 12:50:00,380.31,380.49,380.3,380.46,4167.0,368.7061,368.8806,368.6964,368.8515,4167.0
2024-03-20 12:55:00,380.41,380.52,380.36,380.5,6064.0,368.8031,368.9097,368.7546,368.8903,6064.0
2024-03-20 13:00:00,380.5,380.52,380.29,380.4,5582.0,368.8903,368.9097,368.6867,368.7934,5582.0
2024-03-20 13:05:00,380.34,380.38,380.1,380.13,5368.0,368.7352,368.774,368.5025,368.5316,5368.0
2024-03-20 13:10:00,380.12,380.22,380.09,380.16,5091.0,368.5219,368.6189,368.4928,368.5607,5091.0
2024-03-20 13:15:00,380.14,380.25,380.11,380.18,3622.0,368.5413,368.648,368.5122,368.5801,3622.0
2024-03-20 13:20:00,380.23,380.24,380.03,380.04,4537.0,368.6286,368.6383,368.4347,368.4444,4537.0
2024-03-20 13:25:00,380.11,380.36,380.1,380.32,6962.0,368.5122,368.7546,368.5025,368.7158,6962.0
2024-03-20 13:30:00,380.32,380.53,380.32,380.52,4233.0,368.7158,368.9194,368.7158,368.9097,4233.0
2024-03-20 13:35:00,380.54,380.54,380.22,380.23,6249.0,368.9291,368.9291,368.6189,368.6286,6249.0
2024-03-20 13:40:00,380.26,380.72,380.07,380.72,17886.0,368.6576,369.1036,368.4734,369.1036,17886.0
2024-03-20 13:45:00,380.67,380.81,380.66,380.79,6169.0,369.0551,369.1909,369.0454,369.1715,6169.0
2024-03-20 13:50:00,380.83,380.93,380.75,380.91,6313.0,369.2103,369.3072,369.1327,369.2878,6313.0
2024-03-20 13:55:00,380.96,380.96,380.27,380.29,12985.0,369.3363,369.3363,368.6673,368.6867,12985.0
2024-03-20 14:00:00,380.31,381.95,380.31,381.55,55079.0,368.7061,370.2961,368.7061,369.9083,55079.0
2024-03-20 14:05:00,381.77,382.25,381.0,381.2,30225.0,370.1216,370.5869,369.3751,369.569,30225.0
2024-03-20 14:10:00,381.3,381.79,381.03,381.13,15753.0,369.6659,370.141,369.4042,369.5011,15753.0
2024-03-20 14:15:00,381.18,381.24,380.27,380.73,29058.0,369.5496,369.6077,368.6673,369.1133,29058.0
2024-03-20 14:20:00,380.73,381.05,380.54,380.8,7143.0,369.1133,369.4235,368.9291,369.1812,7143.0
2024-03-20 14:25:00,380.86,381.62,380.86,381.62,8022.0,369.2393,369.9762,369.2393,369.9762,8022.0
2024-03-20 14:30:00,381.68,381.91,380.11,380.11,9541.0,370.0343,370.2573,368.5122,368.5122,9541.0
2024-03-20 14:35:00,380.12,381.44,379.69,381.0,26610.0,368.5219,369.8016,368.105,369.3751,26610.0
2024-03-20 14:40:00,381.03,381.81,380.78,381.31,11674.0,369.4042,370.1604,369.1618,369.6756,11674.0
2024-03-20 14:45:00,381.69,383.04,381.49,383.04,18553.0,370.044,371.3528,369.8501,371.3528,18553.0
2024-03-20 14:50:00,383.12,383.48,382.5,383.15,40150.0,371.4304,371.7794,370.8293,371.4595,40150.0
2024-03-20 14:55:00,383.28,383.94,383.22,383.85,16922.0,371.5855,372.2254,371.5273,372.1381,16922.0
2024-03-20 15:00:00,383.84,384.38,383.69,383.81,22978.0,372.1284,372.6519,371.983,372.0993,22978.0
2024-03-20 15:05:00,383.85,384.5,383.85,384.21,13740.0,372.1381,372.7683,372.1381,372.4871,13740.0
2024-03-20 15:10:00,384.19,384.48,383.5,383.56,20654.0,372.4677,372.7489,371.7988,371.857,20654.0
2024-03-20 15:15:00,383.61,384.5,383.51,384.45,15517.0,371.9054,372.7683,371.8085,372.7198,15517.0
2024-03-20 15:20:00,384.48,384.62,384.01,384.37,17291.0,372.7489,372.8846,372.2932,372.6422,17291.0
2024-03-20 15:25:00,384.4,384.86,384.24,384.67,19464.0,372.6713,373.1173,372.5162,372.9331,19464.0
2024-03-20 15:30:00,384.69,384.88,384.4,384.45,22851.0,372.9525,373.1367,372.6713,372.7198,22851.0
2024-03-20 15:35:00,384.39,384.41,384.06,384.35,27610.0,372.6616,372.681,372.3417,372.6229,27610.0
2024-03-20 15:40:00,384.36,384.57,384.04,384.04,19611.0,372.6326,372.8361,372.3223,372.3223,19611.0
2024-03-20 15:45:00,384.06,384.13,383.48,383.48,28064.0,372.3417,372.4096,371.7794,371.7794,28064.0
2024-03-20 15:50:00,383.52,384.19,383.34,383.87,38817.0,371.8182,372.4677,371.6437,372.1575,38817.0
2024-03-20 15:55:00,383.88,384.6,383.77,384.51,101347.0,372.1672,372.8652,372.0606,372.778,101347.0
2024-03-21 09:30:00,388.41,391.82,388.29,391.59,181691.0,376.559,379.8649,376.4426,379.642,181691.0
2024-03-21 09:35:00,391.71,393.65,391.0,393.09,66210.0,379.7583,381.6391,379.07,381.0962,66210.0
2024-03-21 09:40:00,393.05,394.65,392.8,392.8,37879.0,381.0574,382.6086,380.815,380.815,37879.0
2024-03-21 09:45:00,392.67,393.21,391.59,391.92,30391.0,380.689,381.2125,379.642,379.9619,30391.0
2024-03-21 09:50:00,391.79,392.57,391.79,392.24,17697.0,379.8358,380.5921,379.8358,380.2721,17697.0
2024-03-21 09:55:00,392.16,392.84,392.16,392.57,13982.0,380.1946,380.8538,380.1946,380.5921,13982.0
2024-03-21 10:00:00,392.44,392.8,391.92,392.76,23719.0,380.466,380.815,379.9619,380.7763,23719.0
2024-03-21 10:05:00,392.72,394.04,392.58,393.8,36380.0,380.7375,382.0172,380.6017,381.7845,36380.0
2024-03-21 10:10:00,393.89,394.0,393.25,393.98,31390.0,381.8718,381.9784,381.2513,381.959,31390.0
2024-03-21 10:15:00,393.99,395.81,393.95,395.72,36638.0,381.9687,383.7332,381.9299,383.6459,36638.0
2024-03-21 10:20:00,395.74,396.29,395.29,396.0,41021.0,383.6653,384.1985,383.2291,383.9174,41021.0
2024-03-21 10:25:00,396.09,396.88,395.85,396.79,62316.0,384.0046,384.7705,383.772,384.6833,62316.0
2024-03-21 10:30:00,396.79,396.79,396.09,396.17,55303.0,384.6833,384.6833,384.0046,384.0822,55303.0
2024-03-21 10:35:00,396.41,396.64,396.05,396.15,20699.0,384.3149,384.5379,383.9659,384.0628,20699.0
2024-03-21 10:40:00,396.24,396.75,395.84,396.49,24514.0,384.1501,384.6445,383.7623,384.3924,24514.0
2024-03-21 10:45:00,396.48,396.72,395.72,395.91,14502.0,384.3828,384.6154,383.6459,383.8301,14502.0
2024-03-21 10:50:00,396.0,396.01,395.6,395.75,22978.0,383.9174,383.9271,383.5296,383.675,22978.0
2024-03-21 10:55:00,395.72,395.74,395.22,395.71,19600.0,383.6459,383.6653,383.1612,383.6362,19600.0
2024-03-21 11:00:00,395.62,396.63,395.62,396.54,45331.0,383.549,384.5282,383.549,384.4409,45331.0
2024-03-21 11:05:00,396.54,396.7,395.82,396.46,28733.0,384.4409,384.596,383.7429,384.3634,28733.0
2024-03-21 11:10:00,396.37,396.66,395.92,395.96,26672.0,384.2761,384.5573,383.8398,383.8786,26672.0
2024-03-21 11:15:00,396.0,396.13,395.71,395.88,21724.0,383.9174,384.0434,383.6362,383.8011,21724.0
2024-03-21 11:20:00,395.89,395.89,394.59,394.67,23219.0,383.8108,383.8108,382.5504,382.628,23219.0
2024-03-21 11:25:00,394.7,394.93,394.38,394.72,37634.0,382.6571,382.88,382.3468,382.6765,37634.0
2024-03-21 11:30:00,394.72,394.91,394.46,394.76,17846.0,382.6765,382.8607,382.4244,382.7152,17846.0
2024-03-21 11:35:00,394.76,394.88,394.24,394.28,16957.0,382.7152,382.8316,382.2111,382.2499,16957.0
2024-03-21 11:40:00,394.33,394.48,393.65,393.66,14088.0,382.2984,382.4438,381.6391,381.6488,14088.0
2024-03-21 11:45:00,393.66,393.87,393.28,393.39,22934.0,381.6488,381.8524,381.2804,381.387,22934.0
2024-03-21 11:50:00,393.45,394.38,393.45,394.38,15587.0,381.4452,382.3468,381.4452,382.3468,15587.0
2024-03-21 11:55:00,394.33,394.93,394.33,394.68,13352.0,382.2984,382.88,382.2984,382.6377,13352.0
2024-03-21 12:00:00,394.81,394.81,394.5,394.8,10498.0,382.7637,382.7637,382.4632,382.754,10498.0
2024-03-21 12:05:00,394.85,395.15,394.83,394.97,12392.0,382.8025,383.0933,382.7831,382.9188,12392.0
2024-03-21 12:10:00,394.99,395.37,394.8,395.19,11938.0,382.9382,383.3066,382.754,383.1321,11938.0
2024-03-21 12:15:00,395.13,395.34,394.73,395.29,9317.0,383.0739,383.2775,382.6861,383.2291,9317.0
2024-03-21 12:20:00,395.3,395.61,395.08,395.61,9484.0,383.2388,383.5393,383.0255,383.5393,9484.0
2024-03-21 12:25:00,395.47,395.76,395.42,395.65,8378.0,383.4036,383.6847,383.3551,383.5781,8378.0
2024-03-21 12:30:00,395.68,395.84,395.32,395.38,5971.0,383.6072,383.7623,383.2581,383.3163,5971.0
2024-03-21 12:35:00,395.53,395.75,395.02,395.09,7103.0,383.4617,383.675,382.9673,383.0352,7103.0
2024-03-21 12:40:00,395.16,395.4,394.91,395.1,5124.0,383.103,383.3357,382.8607,383.0449,5124.0
2024-03-21 12:45:00,395.15,395.19,394.83,394.91,7702.0,383.0933,383.1321,382.7831,382.8607,7702.0
2024-03-21 12:50:00,394.91,395.06,394.69,394.97,6793.0,382.8607,383.0061,382.6474,382.9188,6793.0
2024-03-21 12:55:00,394.94,395.06,394.75,394.87,13772.0,382.8897,383.0061,382.7055,382.8219,13772.0
2024-03-21 13:00:00,394.86,394.94,394.6,394.75,9713.0,382.8122,382.8897,382.5601,382.7055,9713.0
2024-03-21 13:05:00,394.76,394.88,394.59,394.79,10411.0,382.7152,382.8316,382.5504,382.7443,10411.0
2024-03-21 13:10:00,394.79,394.96,394.7,394.95,8735.0,382.7443,382.9091,382.6571,382.8994,8735.0
2024-03-21 13:15:00,394.97,395.23,394.89,395.23,9018.0,382.9188,383.1709,382.8413,383.1709,9018.0
2024-03-21 13:20:00,395.18,395.23,394.58,394.6,13061.0,383.1224,383.1709,382.5407,382.5601,13061.0
2024-03-21 13:25:00,394.56,394.77,394.55,394.67,9764.0,382.5213,382.7249,382.5116,382.628,9764.0
2024-03-21 13:30:00,394.63,394.72,394.31,394.32,9352.0,382.5892,382.6765,382.279,382.2887,9352.0
2024-03-21 13:35:00,394.19,394.43,394.16,394.32,9303.0,382.1626,382.3953,382.1335,382.2887,9303.0
2024-03-21 13:40:00,394.36,394.43,394.19,394.31,10387.0,382.3274,382.3953,382.1626,382.279,10387.0
2024-03-21 13:45:00,394.21,394.45,394.1,394.32,11931.0,382.182,382.4147,382.0754,382.2887,11931.0
2024-03-21 13:50:00,394.37,394.49,394.26,394.35,8387.0,382.3371,382.4535,382.2305,382.3177,8387.0
2024-03-21 13:55:00,394.43,394.92,394.43,394.92,8491.0,382.3953,382.8703,382.3953,382.8703,8491.0
2024-03-21 14:00:00,394.91,395.4,394.9,395.2,12178.0,382.8607,383.3357,382.851,383.1418,12178.0
2024-03-21 14:05:00,395.28,395.41,395.17,395.34,10159.0,383.2194,383.3454,383.1127,383.2775,10159.0
2024-03-21 14:10:00,395.38,395.41,395.21,395.35,3342.0,383.3163,383.3454,383.1515,383.2872,3342.0
2024-03-21 14:15:00,395.31,395.32,395.02,395.27,10798.0,383.2484,383.2581,382.9673,383.2097,10798.0
2024-03-21 14:20:00,395.24,395.32,394.64,394.7,10120.0,383.1806,383.2581,382.5989,382.6571,10120.0
2024-03-21 14:25:00,394.65,394.95,394.58,394.73,30219.0,382.6086,382.8994,382.5407,382.6861,30219.0
2024-03-21 14:30:00,394.77,394.85,394.33,394.44,26357.0,382.7249,382.8025,382.2984,382.405,26357.0
2024-03-21 14:35:00,394.33,394.33,393.76,393.87,29650.0,382.2984,382.2984,381.7457,381.8524,29650.0
2024-03-21 14:40:00,393.76,394.02,393.73,393.96,9516.0,381.7457,381.9978,381.7167,381.9396,9516.0
2024-03-21 14:45:00,393.95,394.31,393.95,394.05,7376.0,381.9299,382.279,381.9299,382.0269,7376.0
2024-03-21 14:50:00,394.05,394.2,394.01,394.01,7036.0,382.0269,382.1723,381.9881,381.9881,7036.0
2024-03-21 14:55:00,394.09,394.33,394.0,394.29,10100.0,382.0657,382.2984,381.9784,382.2596,10100.0
2024-03-21 15:00:00,394.25,394.57,394.25,394.36,8558.0,382.2208,382.531,382.2208,382.3274,8558.0
2024-03-21 15:05:00,394.5,394.6,394.36,394.5,7114.0,382.4632,382.5601,382.3274,382.4632,7114.0
2024-03-21 15:10:00,394.48,394.52,393.95,393.96,10449.0,382.4438,382.4826,381.9299,381.9396,10449.0
2024-03-21 15:15:00,393.94,394.19,393.92,394.09,11423.0,381.9202,382.1626,381.9009,382.0657,11423.0
2024-03-21 15:20:00,394.15,394.26,393.68,393.75,15583.0,382.1238,382.2305,381.6682,381.736,15583.0
2024-03-21 15:25:00,393.77,393.88,393.31,393.81,22609.0,381.7554,381.8621,381.3095,381.7942,22609.0
2024-03-21 15:30:00,393.75,394.02,393.58,393.69,20597.0,381.736,381.9978,381.5712,381.6779,20597.0
2024-03-21 15:35:00,393.7,394.12,393.62,393.8,12168.0,381.6876,382.0948,381.61,381.7845,12168.0
2024-03-21 15:40:00,393.81,394.45,393.78,394.4,16388.0,381.7942,382.4147,381.7651,382.3662,16388.0
2024-03-21 15:45:00,394.43,394.68,394.24,394.66,38816.0,382.3953,382.6377,382.2111,382.6183,38816.0
2024-03-21 15:50:00,394.68,395.52,394.64,395.49,88460.0,382.6377,383.452,382.5989,383.423,88460.0
2024-03-21 15:55:00,395.52,395.85,395.04,395.14,161930.0,383.452,383.772,382.9867,383.0836,161930.0
2024-03-22 09:30:00,394.69,396.42,394.16,395.83,59677.0,382.6474,384.3246,382.1335,383.7526,59677.0
2024-03-22 09:35:00,395.86,396.33,395.65,395.7,12378.0,383.7817,384.2373,383.5781,383.6265,12378.0
2024-03-22 09:40:00,395.78,396.11,394.97,395.48,12352.0,383.7041,384.024,382.9188,383.4133,12352.0
2024-03-22 09:45:00,395.68,396.1,395.29,395.88,15977.0,383.6072,384.0143,383.2291,383.8011,15977.0
2024-03-22 09:50:00,395.84,395.89,395.14,395.41,14008.0,383.7623,383.8108,383.0836,383.3454,14008.0
2024-03-22 09:55:00,395.27,395.27,394.6,394.68,8145.0,383.2097,383.2097,382.5601,382.6377,8145.0
2024-03-22 10:00:00,394.84,395.03,394.02,394.15,9701.0,382.7928,382.977,381.9978,382.1238,9701.0
2024-03-22 10:05:00,394.35,394.49,393.51,393.74,21634.0,382.3177,382.4535,381.5034,381.7264,21634.0
2024-03-22 10:10:00,393.76,393.83,393.39,393.56,7985.0,381.7457,381.8136,381.387,381.5518,7985.0
2024-03-22 10:15:00,393.53,393.92,393.35,393.36,7279.0,381.5228,381.9009,381.3483,381.3579,7279.0
2024-03-22 10:20:00,393.47,393.47,392.93,392.96,16531.0,381.4646,381.4646,380.9411,380.9702,16531.0
2024-03-22 10:25:00,392.87,393.08,392.41,392.86,11356.0,380.8829,381.0865,380.4369,380.8732,11356.0
2024-03-22 10:30:00,392.86,393.06,392.69,393.01,5481.0,380.8732,381.0671,380.7084,381.0186,5481.0
2024-03-22 10:35:00,392.94,393.0,392.18,392.23,23317.0,380.9508,381.0089,380.214,380.2624,23317.0
2024-03-22 10:40:00,392.17,392.33,391.86,391.86,15938.0,380.2043,380.3594,379.9037,379.9037,15938.0
2024-03-22 10:45:00,391.85,391.9,391.48,391.87,18992.0,379.894,379.9425,379.5353,379.9134,18992.0
2024-03-22 10:50:00,391.87,391.88,391.64,391.66,12646.0,379.9134,379.9231,379.6904,379.7098,12646.0
2024-03-22 10:55:00,391.79,391.81,391.53,391.57,14913.0,379.8358,379.8552,379.5838,379.6226,14913.0
2024-03-22 11:00:00,391.6,391.84,391.57,391.6,15076.0,379.6516,379.8843,379.6226,379.6516,15076.0
2024-03-22 11:05:00,391.57,391.76,391.52,391.61,16391.0,379.6226,379.8068,379.5741,379.6613,16391.0
2024-03-22 11:10:00,391.63,392.34,391.59,392.34,13273.0,379.6807,380.3691,379.642,380.3691,13273.0
2024-03-22 11:15:00,392.33,392.55,391.92,392.1,11115.0,380.3594,380.5727,379.9619,380.1364,11115.0
2024-03-22 11:20:00,392.1,392.43,392.0,392.43,5824.0,380.1364,380.4563,380.0394,380.4563,5824.0
2024-03-22 11:25:00,392.38,392.44,392.0,392.11,8673.0,380.4078,380.466,380.0394,380.1461,8673.0
2024-03-22 11:30:00,392.15,392.16,391.66,391.79,9093.0,380.1849,380.1946,379.7098,379.8358,9093.0
2024-03-22 11:35:00,391.76,392.18,391.76,392.06,18167.0,379.8068,380.214,379.8068,380.0976,18167.0
2024-03-22 11:40:00,392.1,392.5,392.07,392.27,5961.0,380.1364,380.5242,380.1073,380.3012,5961.0
2024-03-22 11:45:00,392.27,392.28,392.0,392.02,10396.0,380.3012,380.3109,380.0394,380.0588,10396.0
2024-03-22 11:50:00,392.02,392.13,391.82,391.83,8603.0,380.0588,380.1655,379.8649,379.8746,8603.0
2024-03-22 11:55:00,391.77,391.91,391.61,391.91,8381.0,379.8165,379.9522,379.6613,379.9522,8381.0
2024-03-22 12:00:00,391.91,392.17,391.89,392.05,8586.0,379.9522,380.2043,379.9328,380.0879,8586.0
2024-03-22 12:05:00,391.97,392.06,391.8,391.92,8301.0,380.0104,380.0976,379.8455,379.9619,8301.0
2024-03-22 12:10:00,391.87,391.9,391.38,391.42,8511.0,379.9134,379.9425,379.4384,379.4771,8511.0
2024-03-22 12:15:00,391.4,391.46,391.05,391.14,6999.0,379.4577,379.5159,379.1184,379.2057,6999.0
2024-03-22 12:20:00,391.22,391.49,391.17,391.18,7637.0,379.2832,379.545,379.2348,379.2445,7637.0
2024-03-22 12:25:00,391.2,391.25,390.87,390.88,10975.0,379.2639,379.3123,378.9439,378.9536,10975.0
2024-03-22 12:30:00,390.89,391.25,390.83,391.11,7185.0,378.9633,379.3123,378.9051,379.1766,7185.0
2024-03-22 12:35:00,391.15,391.2,390.89,391.18,9824.0,379.2154,379.2639,378.9633,379.2445,9824.0
2024-03-22 12:40:00,391.18,391.5,391.18,391.49,3846.0,379.2445,379.5547,379.2445,379.545,3846.0
2024-03-22 12:45:00,391.45,391.85,391.4,391.81,4468.0,379.5062,379.894,379.4577,379.8552,4468.0
2024-03-22 12:50:00,391.79,392.17,391.78,392.11,9610.0,379.8358,380.2043,379.8262,380.1461,9610.0
2024-03-22 12:55:00,392.15,392.15,391.96,392.14,6019.0,380.1849,380.1849,380.0007,380.1752,6019.0
2024-03-22 13:00:00,392.2,392.39,392.06,392.39,10689.0,380.2333,380.4175,380.0976,380.4175,10689.0
2024-03-22 13:05:00,392.38,392.55,392.17,392.19,7313.0,380.4078,380.5727,380.2043,380.2236,7313.0
2024-03-22 13:10:00,392.25,392.28,392.07,392.13,5048.0,380.2818,380.3109,380.1073,380.1655,5048.0
2024-03-22 13:15:00,392.03,392.38,392.02,392.31,5777.0,380.0685,380.4078,380.0588,380.34,5777.0
2024-03-22 13:20:00,392.33,392.57,392.33,392.54,5506.0,380.3594,380.5921,380.3594,380.563,5506.0
2024-03-22 13:25:00,392.54,392.71,392.33,392.33,5626.0,380.563,380.7278,380.3594,380.3594,5626.0
2024-03-22 13:30:00,392.32,392.37,391.96,392.21,10918.0,380.3497,380.3982,380.0007,380.243,10918.0
2024-03-22 13:35:00,392.27,392.3,392.08,392.09,2909.0,380.3012,380.3303,380.117,380.1267,2909.0
2024-03-22 13:40:00,392.07,392.1,391.91,392.04,3405.0,380.1073,380.1364,379.9522,380.0782,3405.0
2024-03-22 13:45:00,391.97,392.52,391.96,392.4,5923.0,380.0104,380.5436,380.0007,380.4272,5923.0
2024-03-22 13:50:00,392.4,392.66,392.29,392.6,4049.0,380.4272,380.6793,380.3206,380.6211,4049.0
2024-03-22 13:55:00,392.49,392.58,392.45,392.49,2386.0,380.5145,380.6017,380.4757,380.5145,2386.0
2024-03-22 14:00:00,392.56,392.59,392.3,392.35,7286.0,380.5824,380.6114,380.3303,380.3788,7286.0
2024-03-22 14:05:00,392.38,392.41,392.14,392.29,5679.0,380.4078,380.4369,380.1752,380.3206,5679.0
2024-03-22 14:10:00,392.37,392.37,392.23,392.23,6651.0,380.3982,380.3982,380.2624,380.2624,6651.0
2024-03-22 14:15:00,392.18,392.26,392.08,392.24,4532.0,380.214,380.2915,380.117,380.2721,4532.0
2024-03-22 14:20:00,392.26,392.29,391.79,391.9,5524.0,380.2915,380.3206,379.8358,379.9425,5524.0
2024-03-22 14:25:00,391.95,392.26,391.94,392.26,5506.0,379.991,380.2915,379.9813,380.2915,5506.0
2024-03-22 14:30:00,392.27,392.37,391.91,392.03,4964.0,380.3012,380.3982,379.9522,380.0685,4964.0
2024-03-22 14:35:00,392.02,392.09,391.95,391.96,5840.0,380.0588,380.1267,379.991,380.0007,5840.0
2024-03-22 14:40:00,391.96,391.96,391.61,391.67,8583.0,380.0007,380.0007,379.6613,379.7195,8583.0
2024-03-22 14:45:00,391.64,391.64,391.39,391.52,5992.0,379.6904,379.6904,379.4481,379.5741,5992.0
2024-03-22 14:50:00,391.53,391.84,391.48,391.8,4889.0,379.5838,379.8843,379.5353,379.8455,4889.0
2024-03-22 14:55:00,391.88,392.01,391.83,391.89,9620.0,379.9231,380.0491,379.8746,379.9328,9620.0
2024-03-22 15:00:00,391.88,392.0,391.68,391.74,14891.0,379.9231,380.0394,379.7292,379.7874,14891.0
2024-03-22 15:05:00,391.73,391.96,391.69,391.96,9898.0,379.7777,380.0007,379.7389,380.0007,9898.0
2024-03-22 15:10:00,391.98,392.01,391.37,391.48,13704.0,380.0201,380.0491,379.4287,379.5353,13704.0
2024-03-22 15:15:00,391.47,391.57,391.08,391.27,7638.0,379.5256,379.6226,379.1475,379.3317,7638.0
2024-03-22 15:20:00,391.35,391.48,391.26,391.45,12526.0,379.4093,379.5353,379.322,379.5062,12526.0
2024-03-22 15:25:00,391.46,391.88,391.43,391.77,18596.0,379.5159,379.9231,379.4868,379.8165,18596.0
2024-03-22 15:30:00,391.77,391.91,391.68,391.8,15769.0,379.8165,379.9522,379.7292,379.8455,15769.0
2024-03-22 15:35:00,391.84,392.01,391.77,391.78,9670.0,379.8843,380.0491,379.8165,379.8262,9670.0
2024-03-22 15:40:00,391.78,391.8,391.51,391.8,10980.0,379.8262,379.8455,379.5644,379.8455,10980.0
2024-03-22 15:45:00,391.79,391.94,391.65,391.92,15723.0,379.8358,379.9813,379.7001,379.9619,15723.0
2024-03-22 15:50:00,391.93,392.09,391.73,391.73,30257.0,379.9716,380.1267,379.7777,379.7777,30257.0
2024-03-22 15:55:00,391.71,391.77,390.09,390.28,166386.0,379.7583,379.8165,378.1877,378.3719,166386.0
2024-03-25 09:30:00,389.1,389.86,388.21,389.01,57623.0,377.2279,377.9647,376.3651,377.1407,57623.0
2024-03-25 09:35:00,389.18,389.4,388.82,389.33,13197.0,377.3055,377.5188,376.9565,377.4509,13197.0
2024-03-25 09:40:00,389.38,389.63,388.8,389.31,10825.0,377.4994,377.7418,376.9371,377.4315,10825.0
2024-03-25 09:45:00,389.31,389.68,388.61,389.4,16374.0,377.4315,377.7902,376.7529,377.5188,16374.0
2024-03-25 09:50:00,389.35,389.38,388.87,389.12,11463.0,377.4703,377.4994,377.0049,377.2473,11463.0
2024-03-25 09:55:00,389.0,389.52,389.0,389.31,19240.0,377.131,377.6351,377.131,377.4315,19240.0
2024-03-25 10:00:00,389.27,389.41,389.08,389.15,12302.0,377.3927,377.5285,377.2085,377.2764,12302.0
2024-03-25 10:05:00,389.12,389.28,388.62,388.79,20120.0,377.2473,377.4024,376.7626,376.9274,20120.0
2024-03-25 10:10:00,388.83,388.83,388.11,388.11,20081.0,376.9662,376.9662,376.2681,376.2681,20081.0
2024-03-25 10:15:00,388.25,388.25,387.64,387.65,11879.0,376.4039,376.4039,375.8125,375.8222,11879.0
2024-03-25 10:20:00,387.56,388.29,387.56,388.29,10161.0,375.7349,376.4426,375.7349,376.4426,10161.0
2024-03-25 10:25:00,388.28,388.76,388.22,388.61,11004.0,376.4329,376.8983,376.3748,376.7529,11004.0
2024-03-25 10:30:00,388.67,388.67,387.73,387.78,8815.0,376.811,376.811,375.8997,375.9482,8815.0
2024-03-25 10:35:00,387.75,387.9,387.48,387.78,10456.0,375.9191,376.0645,375.6574,375.9482,10456.0
2024-03-25 10:40:00,387.74,387.95,387.45,387.45,11534.0,375.9094,376.113,375.6283,375.6283,11534.0
2024-03-25 10:45:00,387.49,387.49,387.01,387.21,22062.0,375.667,375.667,375.2017,375.3956,22062.0
2024-03-25 10:50:00,387.22,388.12,387.16,388.12,8769.0,375.4053,376.2778,375.3471,376.2778,8769.0
2024-03-25 10:55:00,388.21,388.21,387.63,387.68,12884.0,376.3651,376.3651,375.8028,375.8513,12884.0
2024-03-25 11:00:00,387.65,387.65,387.4,387.47,18884.0,375.8222,375.8222,375.5798,375.6477,18884.0
2024-03-25 11:05:00,387.48,387.6,387.11,387.33,10678.0,375.6574,375.7737,375.2986,375.5119,10678.0
2024-03-25 11:10:00,387.38,387.43,387.01,387.03,9272.0,375.5604,375.6089,375.2017,375.2211,9272.0
2024-03-25 11:15:00,387.0,387.16,386.83,386.91,18056.0,375.192,375.3471,375.0272,375.1047,18056.0
2024-03-25 11:20:00,386.95,386.95,386.35,386.58,10156.0,375.1435,375.1435,374.5618,374.7848,10156.0
2024-03-25 11:25:00,386.68,387.03,386.6,387.0,8232.0,374.8818,375.2211,374.8042,375.192,8232.0
2024-03-25 11:30:00,387.04,387.08,386.93,386.99,16074.0,375.2308,375.2696,375.1241,375.1823,16074.0
2024-03-25 11:35:00,386.94,387.06,386.83,387.02,10253.0,375.1338,375.2502,375.0272,375.2114,10253.0
2024-03-25 11:40:00,387.03,387.18,387.0,387.18,11377.0,375.2211,375.3665,375.192,375.3665,11377.0
2024-03-25 11:45:00,387.23,387.23,386.51,386.54,8177.0,375.415,375.415,374.717,374.746,8177.0
2024-03-25 11:50:00,386.51,386.54,386.32,386.43,6756.0,374.717,374.746,374.5327,374.6394,6756.0
2024-03-25 11:55:00,386.45,386.52,386.37,386.5,7742.0,374.6588,374.7266,374.5812,374.7073,7742.0
2024-03-25 12:00:00,386.44,386.51,386.25,386.25,10300.0,374.6491,374.717,374.4649,374.4649,10300.0
2024-03-25 12:05:00,386.25,386.34,386.06,386.06,10249.0,374.4649,374.5521,374.2807,374.2807,10249.0
2024-03-25 12:10:00,386.09,386.88,386.04,386.86,10137.0,374.3098,375.0757,374.2613,375.0563,10137.0
2024-03-25 12:15:00,386.78,387.06,386.61,386.75,27423.0,374.9787,375.2502,374.8139,374.9496,27423.0
2024-03-25 12:20:00,386.71,386.76,386.38,386.43,13012.0,374.9108,374.9593,374.5909,374.6394,13012.0
2024-03-25 12:25:00,386.49,386.49,385.82,385.82,8923.0,374.6976,374.6976,374.048,374.048,8923.0
2024-03-25 12:30:00,385.89,386.01,385.63,385.63,8841.0,374.1159,374.2322,373.8638,373.8638,8841.0
2024-03-25 12:35:00,385.55,385.8,385.5,385.63,10702.0,373.7862,374.0286,373.7378,373.8638,10702.0
2024-03-25 12:40:00,385.68,385.68,385.28,385.31,6758.0,373.9123,373.9123,373.5245,373.5536,6758.0
2024-03-25 12:45:00,385.31,385.45,385.17,385.21,10776.0,373.5536,373.6893,373.4178,373.4566,10776.0
2024-03-25 12:50:00,385.2,385.81,385.2,385.7,14888.0,373.4469,374.0383,373.4469,373.9317,14888.0
2024-03-25 12:55:00,385.71,385.78,385.6,385.72,5945.0,373.9414,374.0092,373.8347,373.9511,5945.0
2024-03-25 13:00:00,385.69,385.73,385.49,385.63,5107.0,373.922,373.9608,373.7281,373.8638,5107.0
2024-03-25 13:05:00,385.66,385.72,385.45,385.61,2913.0,373.8929,373.9511,373.6893,373.8444,2913.0
2024-03-25 13:10:00,385.63,385.69,385.46,385.69,12706.0,373.8638,373.922,373.699,373.922,12706.0
2024-03-25 13:15:00,385.58,385.6,385.32,385.43,9097.0,373.8153,373.8347,373.5633,373.6699,9097.0
2024-03-25 13:20:00,385.4,385.51,385.38,385.42,4047.0,373.6408,373.7475,373.6214,373.6602,4047.0
2024-03-25 13:25:00,385.44,385.46,385.2,385.2,8360.0,373.6796,373.699,373.4469,373.4469,8360.0
2024-03-25 13:30:00,385.23,385.28,385.04,385.04,10262.0,373.476,373.5245,373.2918,373.2918,10262.0
2024-03-25 13:35:00,385.08,385.36,385.06,385.14,9999.0,373.3306,373.602,373.3112,373.3888,9999.0
2024-03-25 13:40:00,385.14,385.31,385.13,385.19,8086.0,373.3888,373.5536,373.3791,373.4372,8086.0
2024-03-25 13:45:00,385.23,385.27,385.11,385.11,3693.0,373.476,373.5148,373.3597,373.3597,3693.0
2024-03-25 13:50:00,385.11,385.29,385.09,385.21,6669.0,373.3597,373.5342,373.3403,373.4566,6669.0
2024-03-25 13:55:00,385.21,385.25,385.1,385.24,6425.0,373.4566,373.4954,373.35,373.4857,6425.0
2024-03-25 14:00:00,385.24,385.25,384.93,385.08,10641.0,373.4857,373.4954,373.1852,373.3306,10641.0
2024-03-25 14:05:00,385.07,385.28,385.04,385.18,14184.0,373.3209,373.5245,373.2918,373.4275,14184.0
2024-03-25 14:10:00,385.22,385.3,385.04,385.05,5158.0,373.4663,373.5439,373.2918,373.3015,5158.0
2024-03-25 14:15:00,385.06,385.25,385.06,385.16,4656.0,373.3112,373.4954,373.3112,373.4081,4656.0
2024-03-25 14:20:00,385.2,385.26,385.07,385.07,3659.0,373.4469,373.5051,373.3209,373.3209,3659.0
2024-03-25 14:25:00,385.06,385.09,384.77,384.96,5786.0,373.3112,373.3403,373.03,373.2142,5786.0
2024-03-25 14:30:00,385.0,385.0,384.78,384.83,8230.0,373.253,373.253,373.0397,373.0882,8230.0
2024-03-25 14:35:00,384.79,385.07,384.77,385.07,14052.0,373.0494,373.3209,373.03,373.3209,14052.0
2024-03-25 14:40:00,385.06,385.11,384.62,384.64,14253.0,373.3112,373.3597,372.8846,372.904,14253.0
2024-03-25 14:45:00,384.59,384.62,384.32,384.33,8282.0,372.8555,372.8846,372.5938,372.6035,8282.0
2024-03-25 14:50:00,384.29,384.43,384.26,384.32,8077.0,372.5647,372.7004,372.5356,372.5938,8077.0
2024-03-25 14:55:00,384.33,384.42,384.06,384.07,7207.0,372.6035,372.6907,372.3417,372.3514,7207.0
2024-03-25 15:00:00,384.1,384.43,384.01,384.36,15788.0,372.3805,372.7004,372.2932,372.6326,15788.0
2024-03-25 15:05:00,384.36,384.46,384.22,384.29,7961.0,372.6326,372.7295,372.4968,372.5647,7961.0
2024-03-25 15:10:00,384.2,384.42,384.16,384.42,6616.0,372.4774,372.6907,372.4387,372.6907,6616.0
2024-03-25 15:15:00,384.42,384.42,384.12,384.25,8408.0,372.6907,372.6907,372.3999,372.5259,8408.0
2024-03-25 15:20:00,384.27,384.27,383.98,384.03,11797.0,372.5453,372.5453,372.2641,372.3126,11797.0
2024-03-25 15:25:00,384.01,384.09,383.86,383.97,11174.0,372.2932,372.3708,372.1478,372.2545,11174.0
2024-03-25 15:30:00,383.97,384.64,383.93,384.62,28652.0,372.2545,372.904,372.2157,372.8846,28652.0
2024-03-25 15:35:00,384.63,384.64,384.04,384.1,18423.0,372.8943,372.904,372.3223,372.3805,18423.0
2024-03-25 15:40:00,384.03,384.11,383.97,384.06,15989.0,372.3126,372.3902,372.2545,372.3417,15989.0
2024-03-25 15:45:00,384.05,384.26,383.76,383.81,32130.0,372.332,372.5356,372.0509,372.0993,32130.0
2024-03-25 15:50:00,383.85,383.91,383.28,383.37,51142.0,372.1381,372.1963,371.5855,371.6728,51142.0
2024-03-25 15:55:00,383.37,383.61,382.89,383.5,129805.0,371.6728,371.9054,371.2074,371.7988,129805.0
2024-03-26 09:30:00,382.41,383.76,381.5,383.43,51604.0,370.742,372.0509,369.8598,371.7309,51604.0
2024-03-26 09:35:00,383.5,384.25,383.19,384.14,14504.0,371.7988,372.5259,371.4982,372.4193,14504.0
2024-03-26 09:40:00,384.09,384.26,382.96,383.21,14558.0,372.3708,372.5356,371.2753,371.5176,14558.0
2024-03-26 09:45:00,383.21,383.21,382.05,382.17,14191.0,371.5176,371.5176,370.393,370.5094,14191.0
2024-03-26 09:50:00,382.3,383.4,382.17,383.36,10899.0,370.6354,371.7018,370.5094,371.6631,10899.0
2024-03-26 09:55:00,383.42,383.42,382.8,383.08,11017.0,371.7212,371.7212,371.1201,371.3916,11017.0
2024-03-26 10:00:00,383.1,383.17,382.26,382.61,12421.0,371.411,371.4789,370.5966,370.9359,12421.0
2024-03-26 10:05:00,382.64,383.04,382.6,382.82,6426.0,370.965,371.3528,370.9263,371.1395,6426.0
2024-03-26 10:10:00,382.87,383.17,382.68,383.0,12844.0,371.188,371.4789,371.0038,371.314,12844.0
2024-03-26 10:15:00,383.1,383.42,383.0,383.16,24641.0,371.411,371.7212,371.314,371.4692,24641.0
2024-03-26 10:20:00,383.14,383.24,382.68,382.88,17074.0,371.4498,371.5467,371.0038,371.1977,17074.0
2024-03-26 10:25:00,382.89,382.95,382.31,382.36,8337.0,371.2074,371.2656,370.6451,370.6936,8337.0
2024-03-26 10:30:00,382.36,382.99,382.01,382.86,38553.0,370.6936,371.3044,370.3543,371.1783,38553.0
2024-03-26 10:35:00,383.05,383.28,382.81,382.93,8182.0,371.3625,371.5855,371.1298,371.2462,8182.0
2024-03-26 10:40:00,382.94,383.15,382.65,382.69,14778.0,371.2559,371.4595,370.9747,371.0135,14778.0
2024-03-26 10:45:00,382.75,382.79,382.35,382.37,6773.0,371.0717,371.1105,370.6839,370.7033,6773.0
2024-03-26 10:50:00,382.47,382.93,382.34,382.91,8996.0,370.8002,371.2462,370.6742,371.2268,8996.0
2024-03-26 10:55:00,382.91,383.21,382.82,383.21,15683.0,371.2268,371.5176,371.1395,371.5176,15683.0
2024-03-26 11:00:00,383.23,383.23,382.88,382.94,11396.0,371.537,371.537,371.1977,371.2559,11396.0
2024-03-26 11:05:00,382.86,383.17,382.81,383.1,11853.0,371.1783,371.4789,371.1298,371.411,11853.0
2024-03-26 11:10:00,383.01,383.31,382.91,383.21,14627.0,371.3237,371.6146,371.2268,371.5176,14627.0
2024-03-26 11:15:00,383.25,383.25,382.87,382.92,10892.0,371.5564,371.5564,371.188,371.2365,10892.0
2024-03-26 11:20:00,382.86,383.32,382.84,383.19,8420.0,371.1783,371.6243,371.1589,371.4982,8420.0
2024-03-26 11:25:00,383.15,383.17,382.96,383.06,7628.0,371.4595,371.4789,371.2753,371.3722,7628.0
2024-03-26 11:30:00,382.93,382.97,382.35,382.51,8194.0,371.2462,371.285,370.6839,370.839,8194.0
2024-03-26 11:35:00,382.43,382.5,381.75,381.92,6885.0,370.7614,370.8293,370.1022,370.267,6885.0
2024-03-26 11:40:00,381.91,382.08,381.8,381.99,4577.0,370.2573,370.4221,370.1507,370.3349,4577.0
2024-03-26 11:45:00,381.88,382.02,381.79,381.87,5718.0,370.2282,370.3639,370.141,370.2185,5718.0
2024-03-26 11:50:00,381.87,382.07,381.76,382.06,13031.0,370.2185,370.4124,370.1119,370.4027,13031.0
2024-03-26 11:55:00,382.12,382.31,382.03,382.03,3118.0,370.4609,370.6451,370.3736,370.3736,3118.0
2024-03-26 12:00:00,382.0,382.0,381.77,381.86,6268.0,370.3446,370.3446,370.1216,370.2088,6268.0
2024-03-26 12:05:00,381.84,381.86,381.49,381.57,13394.0,370.1894,370.2088,369.8501,369.9277,13394.0
2024-03-26 12:10:00,381.62,381.66,381.24,381.3,4635.0,369.9762,370.0149,369.6077,369.6659,4635.0
2024-03-26 12:15:00,381.34,381.85,381.11,381.69,23426.0,369.7047,370.1991,369.4817,370.044,23426.0
2024-03-26 12:20:00,381.73,381.87,381.4,381.47,11554.0,370.0828,370.2185,369.7629,369.8307,11554.0
2024-03-26 12:25:00,381.48,381.72,381.3,381.71,16352.0,369.8404,370.0731,369.6659,370.0634,16352.0
2024-03-26 12:30:00,381.75,381.94,381.67,381.67,6807.0,370.1022,370.2864,370.0246,370.0246,6807.0
2024-03-26 12:35:00,381.72,382.24,381.62,382.2,13759.0,370.0731,370.5772,369.9762,370.5385,13759.0
2024-03-26 12:40:00,382.19,382.23,382.02,382.02,5352.0,370.5288,370.5675,370.3639,370.3639,5352.0
2024-03-26 12:45:00,381.98,382.0,381.67,381.72,11328.0,370.3252,370.3446,370.0246,370.0731,11328.0
2024-03-26 12:50:00,381.67,381.83,381.55,381.62,12833.0,370.0246,370.1797,369.9083,369.9762,12833.0
2024-03-26 12:55:00,381.63,381.84,381.63,381.73,12484.0,369.9858,370.1894,369.9858,370.0828,12484.0
2024-03-26 13:00:00,381.75,382.01,381.73,381.98,11206.0,370.1022,370.3543,370.0828,370.3252,11206.0
2024-03-26 13:05:00,382.0,382.25,381.99,382.19,6055.0,370.3446,370.5869,370.3349,370.5288,6055.0
2024-03-26 13:10:00,382.18,382.28,382.04,382.07,7872.0,370.5191,370.616,370.3833,370.4124,7872.0
2024-03-26 13:15:00,382.16,382.19,381.87,381.87,4179.0,370.4997,370.5288,370.2185,370.2185,4179.0
2024-03-26 13:20:00,381.94,381.94,381.7,381.7,2972.0,370.2864,370.2864,370.0537,370.0537,2972.0
2024-03-26 13:25:00,381.68,381.83,381.58,381.78,4131.0,370.0343,370.1797,369.9374,370.1313,4131.0
2024-03-26 13:30:00,381.79,381.95,381.69,381.9,3172.0,370.141,370.2961,370.044,370.2476,3172.0
2024-03-26 13:35:00,381.84,381.98,381.38,381.46,11928.0,370.1894,370.3252,369.7435,369.821,11928.0
2024-03-26 13:40:00,381.59,381.67,381.17,381.17,10703.0,369.9471,370.0246,369.5399,369.5399,10703.0
2024-03-26 13:45:00,381.13,381.23,381.01,381.05,7668.0,369.5011,369.5981,369.3848,369.4235,7668.0
2024-03-26 13:50:00,381.08,381.31,380.97,381.31,15694.0,369.4526,369.6756,369.346,369.6756,15694.0
2024-03-26 13:55:00,381.42,381.71,381.32,381.61,5941.0,369.7823,370.0634,369.6853,369.9665,5941.0
2024-03-26 14:00:00,381.62,381.82,381.47,381.49,7665.0,369.9762,370.1701,369.8307,369.8501,7665.0
2024-03-26 14:05:00,381.52,381.71,381.46,381.71,4724.0,369.8792,370.0634,369.821,370.0634,4724.0
2024-03-26 14:10:00,381.67,381.68,381.36,381.52,4785.0,370.0246,370.0343,369.7241,369.8792,4785.0
2024-03-26 14:15:00,381.56,381.86,381.56,381.66,5760.0,369.918,370.2088,369.918,370.0149,5760.0
2024-03-26 14:20:00,381.66,381.7,381.49,381.69,8181.0,370.0149,370.0537,369.8501,370.044,8181.0
2024-03-26 14:25:00,381.68,381.87,381.67,381.85,5907.0,370.0343,370.2185,370.0246,370.1991,5907.0
2024-03-26 14:30:00,381.83,381.86,381.54,381.86,12421.0,370.1797,370.2088,369.8986,370.2088,12421.0
2024-03-26 14:35:00,381.84,382.0,381.82,381.89,5877.0,370.1894,370.3446,370.1701,370.2379,5877.0
2024-03-26 14:40:00,381.9,381.9,381.69,381.84,14247.0,370.2476,370.2476,370.044,370.1894,14247.0
2024-03-26 14:45:00,381.84,382.1,381.82,381.9,9058.0,370.1894,370.4415,370.1701,370.2476,9058.0
2024-03-26 14:50:00,381.87,381.92,381.6,381.66,6902.0,370.2185,370.267,369.9568,370.0149,6902.0
2024-03-26 14:55:00,381.67,381.72,381.5,381.5,14106.0,370.0246,370.0731,369.8598,369.8598,14106.0
2024-03-26 15:00:00,381.47,381.7,381.43,381.7,6182.0,369.8307,370.0537,369.792,370.0537,6182.0
2024-03-26 15:05:00,381.68,381.82,381.61,381.82,7007.0,370.0343,370.1701,369.9665,370.1701,7007.0
2024-03-26 15:10:00,381.84,381.95,381.73,381.91,9964.0,370.1894,370.2961,370.0828,370.2573,9964.0
2024-03-26 15:15:00,381.91,382.14,381.81,382.04,5600.0,370.2573,370.4803,370.1604,370.3833,5600.0
2024-03-26 15:20:00,382.04,382.04,381.68,381.68,16866.0,370.3833,370.3833,370.0343,370.0343,16866.0
2024-03-26 15:25:00,381.75,381.89,381.22,381.38,17016.0,370.1022,370.2379,369.5884,369.7435,17016.0
2024-03-26 15:30:00,381.38,381.38,380.62,380.67,16503.0,369.7435,369.7435,369.0067,369.0551,16503.0
2024-03-26 15:35:00,380.68,380.86,380.47,380.75,14830.0,369.0648,369.2393,368.8612,369.1327,14830.0
2024-03-26 15:40:00,380.77,380.94,380.43,380.46,17069.0,369.1521,369.3169,368.8225,368.8515,17069.0
2024-03-26 15:45:00,380.44,380.54,380.01,380.06,29747.0,368.8322,368.9291,368.4153,368.4638,29747.0
2024-03-26 15:50:00,380.0,380.57,379.93,380.57,42439.0,368.4056,368.9582,368.3377,368.9582,42439.0
2024-03-26 15:55:00,380.52,380.56,379.4,380.16,193642.0,368.9097,368.9485,367.8239,368.5607,193642.0
2024-03-27 09:30:00,380.85,382.91,380.74,382.66,69242.0,369.2296,371.2268,369.123,370.9844,69242.0
2024-03-27 09:35:00,382.43,383.5,382.1,383.5,12829.0,370.7614,371.7988,370.4415,371.7988,12829.0
2024-03-27 09:40:00,383.49,383.77,383.0,383.42,14459.0,371.7891,372.0606,371.314,371.7212,14459.0
2024-03-27 09:45:00,383.26,383.8,383.07,383.46,12194.0,371.5661,372.0896,371.3819,371.76,12194.0
2024-03-27 09:50:00,383.49,384.31,383.34,384.31,12563.0,371.7891,372.5841,371.6437,372.5841,12563.0
2024-03-27 09:55:00,384.22,384.65,384.16,384.29,13496.0,372.4968,372.9137,372.4387,372.5647,13496.0
2024-03-27 10:00:00,384.39,384.55,383.83,384.2,22714.0,372.6616,372.8168,372.1187,372.4774,22714.0
2024-03-27 10:05:00,384.19,384.39,384.07,384.35,11783.0,372.4677,372.6616,372.3514,372.6229,11783.0
2024-03-27 10:10:00,384.23,384.78,384.08,384.78,14643.0,372.5065,373.0397,372.3611,373.0397,14643.0
2024-03-27 10:15:00,384.74,384.84,384.45,384.55,11524.0,373.001,373.0979,372.7198,372.8168,11524.0
2024-03-27 10:20:00,384.55,384.55,383.66,383.73,8226.0,372.8168,372.8168,371.9539,372.0218,8226.0
2024-03-27 10:25:00,383.87,384.19,383.61,384.1,8523.0,372.1575,372.4677,371.9054,372.3805,8523.0
2024-03-27 10:30:00,384.16,384.65,384.08,384.57,8711.0,372.4387,372.9137,372.3611,372.8361,8711.0
2024-03-27 10:35:00,384.5,384.93,384.42,384.87,7919.0,372.7683,373.1852,372.6907,373.127,7919.0
2024-03-27 10:40:00,384.91,384.99,384.51,384.73,9025.0,373.1658,373.2433,372.778,372.9913,9025.0
2024-03-27 10:45:00,384.8,384.8,384.03,384.06,15516.0,373.0591,373.0591,372.3126,372.3417,15516.0
2024-03-27 10:50:00,384.07,384.82,383.96,384.82,12536.0,372.3514,373.0785,372.2448,373.0785,12536.0
2024-03-27 10:55:00,384.77,384.86,384.61,384.62,17070.0,373.03,373.1173,372.8749,372.8846,17070.0
2024-03-27 11:00:00,384.61,385.16,384.61,385.02,7899.0,372.8749,373.4081,372.8749,373.2724,7899.0
2024-03-27 11:05:00,385.02,385.45,385.01,385.45,7309.0,373.2724,373.6893,373.2627,373.6893,7309.0
2024-03-27 11:10:00,385.3,385.37,385.05,385.16,9450.0,373.5439,373.6117,373.3015,373.4081,9450.0
2024-03-27 11:15:00,385.12,385.12,384.57,384.71,7557.0,373.3694,373.3694,372.8361,372.9719,7557.0
2024-03-27 11:20:00,384.73,384.79,384.49,384.56,4384.0,372.9913,373.0494,372.7586,372.8264,4384.0
2024-03-27 11:25:00,384.54,384.9,384.54,384.68,8143.0,372.8071,373.1561,372.8071,372.9428,8143.0
2024-03-27 11:30:00,384.62,384.64,384.35,384.5,7658.0,372.8846,372.904,372.6229,372.7683,7658.0
2024-03-27 11:35:00,384.58,384.84,384.58,384.8,3904.0,372.8458,373.0979,372.8458,373.0591,3904.0
2024-03-27 11:40:00,384.74,384.87,384.48,384.83,3360.0,373.001,373.127,372.7489,373.0882,3360.0
2024-03-27 11:45:00,384.76,384.89,384.5,384.78,11942.0,373.0203,373.1464,372.7683,373.0397,11942.0
2024-03-27 11:50:00,384.69,384.7,383.8,384.19,10109.0,372.9525,372.9622,372.0896,372.4677,10109.0
2024-03-27 11:55:00,384.09,384.4,383.97,384.13,6058.0,372.3708,372.6713,372.2545,372.4096,6058.0
2024-03-27 12:00:00,384.17,384.2,383.62,383.62,4261.0,372.4483,372.4774,371.9151,371.9151,4261.0
2024-03-27 12:05:00,383.61,383.79,383.52,383.58,9501.0,371.9054,372.0799,371.8182,371.8764,9501.0
2024-03-27 12:10:00,383.5,383.59,383.2,383.21,8000.0,371.7988,371.886,371.5079,371.5176,8000.0
2024-03-27 12:15:00,383.21,383.26,383.1,383.21,5792.0,371.5176,371.5661,371.411,371.5176,5792.0
2024-03-27 12:20:00,383.13,383.19,382.99,383.04,4884.0,371.4401,371.4982,371.3044,371.3528,4884.0
2024-03-27 12:25:00,383.05,383.43,383.02,383.43,4007.0,371.3625,371.7309,371.3334,371.7309,4007.0
2024-03-27 12:30:00,383.46,384.0,383.46,383.99,5576.0,371.76,372.2835,371.76,372.2738,5576.0
2024-03-27 12:35:00,384.0,384.27,383.83,384.05,7854.0,372.2835,372.5453,372.1187,372.332,7854.0
2024-03-27 12:40:00,384.07,384.19,383.74,383.84,4413.0,372.3514,372.4677,372.0315,372.1284,4413.0
2024-03-27 12:45:00,383.93,383.93,383.64,383.91,4384.0,372.2157,372.2157,371.9345,372.1963,4384.0
2024-03-27 12:50:00,383.95,384.34,383.86,384.34,4407.0,372.2351,372.6132,372.1478,372.6132,4407.0
2024-03-27 12:55:00,384.28,384.38,384.03,384.18,51254.0,372.555,372.6519,372.3126,372.458,51254.0
2024-03-27 13:00:00,384.18,384.84,384.17,384.77,12285.0,372.458,373.0979,372.4483,373.03,12285.0
2024-03-27 13:05:00,384.75,384.83,384.2,384.23,10431.0,373.0107,373.0882,372.4774,372.5065,10431.0
2024-03-27 13:10:00,384.24,384.24,383.99,384.07,4897.0,372.5162,372.5162,372.2738,372.3514,4897.0
2024-03-27 13:15:00,384.06,384.42,383.98,384.34,6274.0,372.3417,372.6907,372.2641,372.6132,6274.0
2024-03-27 13:20:00,384.44,384.72,384.38,384.7,5829.0,372.7101,372.9816,372.6519,372.9622,5829.0
2024-03-27 13:25:00,384.72,384.81,384.56,384.69,6508.0,372.9816,373.0688,372.8264,372.9525,6508.0
2024-03-27 13:30:00,384.75,384.99,384.63,384.75,6775.0,373.0107,373.2433,372.8943,373.0107,6775.0
2024-03-27 13:35:00,384.8,384.9,384.71,384.84,2666.0,373.0591,373.1561,372.9719,373.0979,2666.0
2024-03-27 13:40:00,384.78,384.9,384.64,384.74,6546.0,373.0397,373.1561,372.904,373.001,6546.0
2024-03-27 13:45:00,384.77,384.78,384.29,384.37,7812.0,373.03,373.0397,372.5647,372.6422,7812.0
2024-03-27 13:50:00,384.37,384.4,384.1,384.39,7564.0,372.6422,372.6713,372.3805,372.6616,7564.0
2024-03-27 13:55:00,384.39,384.59,384.35,384.57,7124.0,372.6616,372.8555,372.6229,372.8361,7124.0
2024-03-27 14:00:00,384.6,384.6,384.33,384.51,7898.0,372.8652,372.8652,372.6035,372.778,7898.0
2024-03-27 14:05:00,384.51,384.75,384.37,384.37,29291.0,372.778,373.0107,372.6422,372.6422,29291.0
2024-03-27 14:10:00,384.43,384.44,384.15,384.44,6832.0,372.7004,372.7101,372.429,372.7101,6832.0
2024-03-27 14:15:00,384.39,384.54,384.23,384.38,12784.0,372.6616,372.8071,372.5065,372.6519,12784.0
2024-03-27 14:20:00,384.36,384.61,384.3,384.49,6373.0,372.6326,372.8749,372.5744,372.7586,6373.0
2024-03-27 14:25:00,384.5,384.56,384.37,384.48,8957.0,372.7683,372.8264,372.6422,372.7489,8957.0
2024-03-27 14:30:00,384.53,384.78,384.52,384.57,24765.0,372.7974,373.0397,372.7877,372.8361,24765.0
2024-03-27 14:35:00,384.55,384.55,384.38,384.43,6058.0,372.8168,372.8168,372.6519,372.7004,6058.0
2024-03-27 14:40:00,384.39,384.56,384.39,384.39,6560.0,372.6616,372.8264,372.6616,372.6616,6560.0
2024-03-27 14:45:00,384.33,384.43,384.3,384.31,5201.0,372.6035,372.7004,372.5744,372.5841,5201.0
2024-03-27 14:50:00,384.25,384.31,383.97,383.99,8797.0,372.5259,372.5841,372.2545,372.2738,8797.0
2024-03-27 14:55:00,384.02,384.03,383.77,383.78,11440.0,372.3029,372.3126,372.0606,372.0702,11440.0
2024-03-27 15:00:00,383.77,384.35,383.72,384.33,10807.0,372.0606,372.6229,372.0121,372.6035,10807.0
2024-03-27 15:05:00,384.31,384.43,384.05,384.05,8492.0,372.5841,372.7004,372.332,372.332,8492.0
2024-03-27 15:10:00,384.09,384.23,383.97,384.08,3185.0,372.3708,372.5065,372.2545,372.3611,3185.0
2024-03-27 15:15:00,384.09,384.14,384.01,384.11,4578.0,372.3708,372.4193,372.2932,372.3902,4578.0
2024-03-27 15:20:00,384.0,384.47,383.98,384.43,9456.0,372.2835,372.7392,372.2641,372.7004,9456.0
2024-03-27 15:25:00,384.55,384.81,384.46,384.69,14144.0,372.8168,373.0688,372.7295,372.9525,14144.0
2024-03-27 15:30:00,384.69,384.91,384.62,384.75,10928.0,372.9525,373.1658,372.8846,373.0107,10928.0
2024-03-27 15:35:00,384.75,385.44,384.72,385.35,19082.0,373.0107,373.6796,372.9816,373.5923,19082.0
2024-03-27 15:40:00,385.37,386.0,385.31,385.95,28868.0,373.6117,374.2225,373.5536,374.174,28868.0
2024-03-27 15:45:00,385.95,386.04,385.57,385.59,31529.0,374.174,374.2613,373.8056,373.825,31529.0
2024-03-27 15:50:00,385.61,386.08,385.54,385.96,72948.0,373.8444,374.3001,373.7765,374.1837,72948.0
2024-03-27 15:55:00,385.9,386.32,385.74,385.95,123477.0,374.1256,374.5327,373.9704,374.174,123477.0
2024-03-28 09:30:00,387.13,387.61,385.04,385.37,95447.0,375.318,375.7834,373.2918,373.6117,95447.0
2024-03-28 09:35:00,385.06,385.06,381.95,382.88,51215.0,373.3112,373.3112,370.2961,371.1977,51215.0
2024-03-28 09:40:00,382.86,383.72,381.74,382.7,25769.0,371.1783,372.0121,370.0925,371.0232,25769.0
2024-03-28 09:45:00,382.75,383.35,382.55,382.83,22558.0,371.0717,371.6534,370.8778,371.1492,22558.0
2024-03-28 09:50:00,382.93,384.2,382.72,383.41,24094.0,371.2462,372.4774,371.0426,371.7115,24094.0
2024-03-28 09:55:00,383.4,383.63,382.81,383.11,29515.0,371.7018,371.9248,371.1298,371.4207,29515.0
2024-03-28 10:00:00,383.22,385.05,383.22,384.2,31861.0,371.5273,373.3015,371.5273,372.4774,31861.0
2024-03-28 10:05:00,384.33,384.45,383.24,383.4,22764.0,372.6035,372.7198,371.5467,371.7018,22764.0
2024-03-28 10:10:00,383.47,384.19,383.3,383.56,22088.0,371.7697,372.4677,371.6049,371.857,22088.0
2024-03-28 10:15:00,383.56,384.0,382.8,382.89,32937.0,371.857,372.2835,371.1201,371.2074,32937.0
2024-03-28 10:20:00,382.89,382.9,381.93,382.09,23552.0,371.2074,371.2171,370.2767,370.4318,23552.0
2024-03-28 10:25:00,382.09,382.28,381.76,381.77,19391.0,370.4318,370.616,370.1119,370.1216,19391.0
2024-03-28 10:30:00,381.85,381.85,380.54,380.64,43241.0,370.1991,370.1991,368.9291,369.0261,43241.0
2024-03-28 10:35:00,380.6,380.77,379.72,379.76,36293.0,368.9873,369.1521,368.1341,368.1729,36293.0
2024-03-28 10:40:00,379.9,380.78,379.9,380.07,27554.0,368.3086,369.1618,368.3086,368.4734,27554.0
2024-03-28 10:45:00,380.07,380.89,380.04,380.76,41980.0,368.4734,369.2684,368.4444,369.1424,41980.0
2024-03-28 10:50:00,380.71,381.62,380.29,381.44,31082.0,369.0939,369.9762,368.6867,369.8016,31082.0
2024-03-28 10:55:00,381.47,381.52,380.86,380.92,20677.0,369.8307,369.8792,369.2393,369.2975,20677.0
2024-03-28 11:00:00,380.88,381.36,380.85,381.17,16367.0,369.2587,369.7241,369.2296,369.5399,16367.0
2024-03-28 11:05:00,381.11,381.64,381.11,381.45,23445.0,369.4817,369.9955,369.4817,369.8113,23445.0
2024-03-28 11:10:00,381.43,381.54,381.26,381.34,17463.0,369.792,369.8986,369.6271,369.7047,17463.0
2024-03-28 11:15:00,381.33,381.96,381.15,381.94,19753.0,369.695,370.3058,369.5205,370.2864,19753.0
2024-03-28 11:20:00,381.72,382.45,381.71,382.38,15304.0,370.0731,370.7808,370.0634,370.713,15304.0
2024-03-28 11:25:00,382.52,382.67,382.35,382.42,13310.0,370.8487,370.9941,370.6839,370.7517,13310.0
2024-03-28 11:30:00,382.29,382.77,382.1,382.61,15142.0,370.6257,371.0911,370.4415,370.9359,15142.0
2024-03-28 11:35:00,382.52,382.65,382.2,382.62,17366.0,370.8487,370.9747,370.5385,370.9456,17366.0
2024-03-28 11:40:00,382.59,383.23,382.59,383.2,22064.0,370.9166,371.537,370.9166,371.5079,22064.0
2024-03-28 11:45:00,383.11,383.78,383.09,383.52,28381.0,371.4207,372.0702,371.4013,371.8182,28381.0
2024-03-28 11:50:00,383.53,383.6,382.99,383.26,11029.0,371.8279,371.8957,371.3044,371.5661,11029.0
2024-03-28 11:55:00,383.16,383.26,382.8,382.97,7972.0,371.4692,371.5661,371.1201,371.285,7972.0
2024-03-28 12:00:00,382.96,383.23,382.85,383.08,7652.0,371.2753,371.537,371.1686,371.3916,7652.0
2024-03-28 12:05:00,383.23,383.58,383.23,383.3,13722.0,371.537,371.8764,371.537,371.6049,13722.0
2024-03-28 12:10:00,383.33,383.53,383.24,383.42,6017.0,371.634,371.8279,371.5467,371.7212,6017.0
2024-03-28 12:15:00,383.46,383.97,383.46,383.85,11274.0,371.76,372.2545,371.76,372.1381,11274.0
2024-03-28 12:20:00,383.94,384.23,383.94,384.23,8501.0,372.2254,372.5065,372.2254,372.5065,8501.0
2024-03-28 12:25:00,384.23,384.31,383.52,383.76,14514.0,372.5065,372.5841,371.8182,372.0509,14514.0
2024-03-28 12:30:00,383.69,383.78,383.07,383.07,5665.0,371.983,372.0702,371.3819,371.3819,5665.0
2024-03-28 12:35:00,383.01,383.67,382.97,383.6,20408.0,371.3237,371.9636,371.285,371.8957,20408.0
2024-03-28 12:40:00,383.63,383.67,383.35,383.58,13238.0,371.9248,371.9636,371.6534,371.8764,13238.0
2024-03-28 12:45:00,383.63,383.75,383.54,383.71,10760.0,371.9248,372.0412,371.8376,372.0024,10760.0
2024-03-28 12:50:00,383.78,384.1,383.7,384.06,5891.0,372.0702,372.3805,371.9927,372.3417,5891.0
2024-03-28 12:55:00,384.04,384.33,383.89,384.27,12752.0,372.3223,372.6035,372.1769,372.5453,12752.0
2024-03-28 13:00:00,384.36,384.38,383.8,383.99,15836.0,372.6326,372.6519,372.0896,372.2738,15836.0
2024-03-28 13:05:00,384.04,384.37,383.56,383.76,15669.0,372.3223,372.6422,371.857,372.0509,15669.0
2024-03-28 13:10:00,383.75,383.75,383.19,383.29,12010.0,372.0412,372.0412,371.4982,371.5952,12010.0
2024-03-28 13:15:00,383.26,383.26,382.74,382.84,8575.0,371.5661,371.5661,371.062,371.1589,8575.0
2024-03-28 13:20:00,382.84,383.14,382.8,382.91,13857.0,371.1589,371.4498,371.1201,371.2268,13857.0
2024-03-28 13:25:00,382.87,383.16,382.87,383.16,8245.0,371.188,371.4692,371.188,371.4692,8245.0
2024-03-28 13:30:00,383.14,383.31,383.03,383.15,5747.0,371.4498,371.6146,371.3431,371.4595,5747.0
2024-03-28 13:35:00,383.06,383.4,382.91,383.4,7856.0,371.3722,371.7018,371.2268,371.7018,7856.0
2024-03-28 13:40:00,383.24,383.41,383.04,383.14,7050.0,371.5467,371.7115,371.3528,371.4498,7050.0
2024-03-28 13:45:00,383.22,383.28,383.03,383.11,7518.0,371.5273,371.5855,371.3431,371.4207,7518.0
2024-03-28 13:50:00,383.15,383.23,382.88,382.89,6270.0,371.4595,371.537,371.1977,371.2074,6270.0
2024-03-28 13:55:00,382.86,383.12,382.84,383.12,6402.0,371.1783,371.4304,371.1589,371.4304,6402.0
2024-03-28 14:00:00,383.07,383.17,382.93,383.03,8271.0,371.3819,371.4789,371.2462,371.3431,8271.0
2024-03-28 14:05:00,382.92,383.17,382.92,383.17,7945.0,371.2365,371.4789,371.2365,371.4789,7945.0
2024-03-28 14:10:00,383.17,383.36,383.15,383.24,10290.0,371.4789,371.6631,371.4595,371.5467,10290.0
2024-03-28 14:15:00,383.18,383.36,383.15,383.27,6725.0,371.4886,371.6631,371.4595,371.5758,6725.0
2024-03-28 14:20:00,383.29,383.66,383.23,383.59,13055.0,371.5952,371.9539,371.537,371.886,13055.0
2024-03-28 14:25:00,383.56,384.05,383.54,383.77,19984.0,371.857,372.332,371.8376,372.0606,19984.0
2024-03-28 14:30:00,383.69,384.04,383.58,383.9,25361.0,371.983,372.3223,371.8764,372.1866,25361.0
2024-03-28 14:35:00,384.01,384.14,383.91,383.98,7402.0,372.2932,372.4193,372.1963,372.2641,7402.0
2024-03-28 14:40:00,383.91,383.95,383.25,383.29,9108.0,372.1963,372.2351,371.5564,371.5952,9108.0
2024-03-28 14:45:00,383.23,383.57,383.22,383.46,8446.0,371.537,371.8667,371.5273,371.76,8446.0
2024-03-28 14:50:00,383.42,383.63,383.42,383.57,9485.0,371.7212,371.9248,371.7212,371.8667,9485.0
2024-03-28 14:55:00,383.64,384.1,383.52,383.94,11297.0,371.9345,372.3805,371.8182,372.2254,11297.0
2024-03-28 15:00:00,383.96,384.24,383.5,383.53,10903.0,372.2448,372.5162,371.7988,371.8279,10903.0
2024-03-28 15:05:00,383.48,383.69,383.29,383.69,11639.0,371.7794,371.983,371.5952,371.983,11639.0
2024-03-28 15:10:00,383.75,383.82,383.49,383.62,24874.0,372.0412,372.109,371.7891,371.9151,24874.0
2024-03-28 15:15:00,383.63,383.73,383.36,383.41,13157.0,371.9248,372.0218,371.6631,371.7115,13157.0
2024-03-28 15:20:00,383.45,383.52,383.18,383.4,18924.0,371.7503,371.8182,371.4886,371.7018,18924.0
2024-03-28 15:25:00,383.4,383.83,383.39,383.79,20522.0,371.7018,372.1187,371.6921,372.0799,20522.0
2024-03-28 15:30:00,383.81,384.14,383.7,383.88,35825.0,372.0993,372.4193,371.9927,372.1672,35825.0
2024-03-28 15:35:00,383.84,384.25,383.63,383.8,31181.0,372.1284,372.5259,371.9248,372.0896,31181.0
2024-03-28 15:40:00,383.83,383.84,383.43,383.65,26049.0,372.1187,372.1284,371.7309,371.9442,26049.0
2024-03-28 15:45:00,383.71,383.82,383.37,383.45,27496.0,372.0024,372.109,371.6728,371.7503,27496.0
2024-03-28 15:50:00,383.49,383.95,383.3,383.95,65555.0,371.7891,372.2351,371.6049,372.2351,65555.0
2024-03-28 15:55:00,383.97,384.19,383.38,383.5,236600.0,372.2545,372.4677,371.6825,371.7988,236600.0
2024-04-01 09:30:00,381.47,383.14,381.31,381.71,59516.0,369.8307,371.4498,369.6756,370.0634,59516.0
2024-04-01 09:35:00,381.54,381.55,380.22,380.42,15999.0,369.8986,369.9083,368.6189,368.8128,15999.0
2024-04-01 09:40:00,380.24,380.57,379.79,379.8,32865.0,368.6383,368.9582,368.202,368.2117,32865.0
2024-04-01 09:45:00,379.87,379.87,378.36,378.67,18792.0,368.2795,368.2795,366.8156,367.1162,18792.0
2024-04-01 09:50:00,378.71,379.53,378.71,379.26,34426.0,367.1549,367.9499,367.1549,367.6882,34426.0
2024-04-01 09:55:00,379.34,379.44,378.8,378.92,14042.0,367.7657,367.8627,367.2422,367.3585,14042.0
2024-04-01 10:00:00,378.8,378.92,376.86,377.07,56875.0,367.2422,367.3585,365.3614,365.565,56875.0
2024-04-01 10:05:00,377.19,377.35,376.31,376.56,31340.0,365.6813,365.8364,364.8282,365.0705,31340.0
2024-04-01 10:10:00,376.49,377.0,376.0,376.56,27090.0,365.0027,365.4971,364.5276,365.0705,27090.0
2024-04-01 10:15:00,376.56,376.96,376.29,376.82,20589.0,365.0705,365.4583,364.8088,365.3226,20589.0
2024-04-01 10:20:00,376.81,376.98,376.37,376.64,32743.0,365.3129,365.4777,364.8863,365.1481,32743.0
2024-04-01 10:25:00,376.64,377.0,376.46,376.69,20898.0,365.1481,365.4971,364.9736,365.1966,20898.0
2024-04-01 10:30:00,376.62,376.67,376.11,376.19,22575.0,365.1287,365.1772,364.6343,364.7118,22575.0
2024-04-01 10:35:00,376.1,376.59,375.98,376.09,25879.0,364.6246,365.0996,364.5082,364.6149,25879.0
2024-04-01 10:40:00,376.09,376.58,376.01,376.54,12774.0,364.6149,365.0899,364.5373,365.0512,12774.0
2024-04-01 10:45:00,376.53,376.66,376.13,376.34,19342.0,365.0415,365.1675,364.6537,364.8573,19342.0
2024-04-01 10:50:00,376.27,376.35,375.99,376.17,12881.0,364.7894,364.8669,364.5179,364.6924,12881.0
2024-04-01 10:55:00,376.15,376.17,375.85,375.85,18536.0,364.6731,364.6924,364.3822,364.3822,18536.0
2024-04-01 11:00:00,376.0,376.1,375.74,375.79,15721.0,364.5276,364.6246,364.2756,364.324,15721.0
2024-04-01 11:05:00,375.79,375.83,374.69,374.85,43906.0,364.324,364.3628,363.2576,363.4127,43906.0
2024-04-01 11:10:00,374.85,375.0,374.74,374.8,20312.0,363.4127,363.5581,363.3061,363.3642,20312.0
2024-04-01 11:15:00,374.8,374.81,374.5,374.81,17158.0,363.3642,363.3739,363.0734,363.3739,17158.0
2024-04-01 11:20:00,374.81,375.08,374.48,374.91,25283.0,363.3739,363.6357,363.054,363.4709,25283.0
2024-04-01 11:25:00,374.91,375.2,374.35,374.35,21256.0,363.4709,363.752,362.928,362.928,21256.0
2024-04-01 11:30:00,374.37,374.42,373.9,374.11,26559.0,362.9474,362.9958,362.4917,362.6953,26559.0
2024-04-01 11:35:00,374.12,374.3,373.77,374.09,19672.0,362.705,362.8795,362.3657,362.6759,19672.0
2024-04-01 11:40:00,374.09,374.09,373.57,374.0,21664.0,362.6759,362.6759,362.1718,362.5887,21664.0
2024-04-01 11:45:00,374.01,374.01,373.58,373.92,17849.0,362.5983,362.5983,362.1815,362.5111,17849.0
2024-04-01 11:50:00,373.93,373.98,373.32,373.4,20621.0,362.5208,362.5693,361.9294,362.007,20621.0
2024-04-01 11:55:00,373.4,373.4,372.71,372.72,20604.0,362.007,362.007,361.338,361.3477,20604.0
2024-04-01 12:00:00,372.72,373.05,372.61,373.03,22143.0,361.3477,361.6676,361.2411,361.6482,22143.0
2024-04-01 12:05:00,373.02,373.03,372.5,372.58,10717.0,361.6386,361.6482,361.1344,361.212,10717.0
2024-04-01 12:10:00,372.58,372.84,372.51,372.71,8938.0,361.212,361.464,361.1441,361.338,8938.0
2024-04-01 12:15:00,372.73,372.73,372.35,372.35,12641.0,361.3574,361.3574,360.989,360.989,12641.0
2024-04-01 12:20:00,372.48,372.54,372.06,372.11,20838.0,361.115,361.1732,360.7078,360.7563,20838.0
2024-04-01 12:25:00,372.12,372.41,372.09,372.38,22470.0,360.766,361.0472,360.7369,361.0181,22470.0
2024-04-01 12:30:00,372.38,372.38,372.15,372.26,19036.0,361.0181,361.0181,360.7951,360.9017,19036.0
2024-04-01 12:35:00,372.32,372.43,372.04,372.16,27054.0,360.9599,361.0666,360.6885,360.8048,27054.0
2024-04-01 12:40:00,372.19,372.2,371.52,371.66,23862.0,360.8339,360.8436,360.1843,360.32,23862.0
2024-04-01 12:45:00,371.65,371.67,371.18,371.58,17757.0,360.3104,360.3297,359.8547,360.2425,17757.0
2024-04-01 12:50:00,371.59,371.65,371.42,371.63,9381.0,360.2522,360.3104,360.0874,360.291,9381.0
2024-04-01 12:55:00,371.61,371.62,371.3,371.3,12037.0,360.2716,360.2813,359.971,359.971,12037.0
2024-04-01 13:00:00,371.33,371.37,370.72,370.78,22290.0,360.0001,360.0389,359.4087,359.4669,22290.0
2024-04-01 13:05:00,370.86,370.89,370.41,370.58,23673.0,359.5445,359.5735,359.1082,359.273,23673.0
2024-04-01 13:10:00,370.62,370.72,370.28,370.31,22431.0,359.3118,359.4087,358.9822,359.0112,22431.0
2024-04-01 13:15:00,370.33,370.34,370.14,370.21,11816.0,359.0306,359.0403,358.8464,358.9143,11816.0
2024-04-01 13:20:00,370.19,370.19,369.74,369.86,32349.0,358.8949,358.8949,358.4586,358.575,32349.0
2024-04-01 13:25:00,369.86,370.36,369.86,370.17,21772.0,358.575,359.0597,358.575,358.8755,21772.0
2024-04-01 13:30:00,370.12,370.36,369.98,369.98,12894.0,358.827,359.0597,358.6913,358.6913,12894.0
2024-04-01 13:35:00,369.98,370.33,369.75,370.1,14677.0,358.6913,359.0306,358.4683,358.8076,14677.0
2024-04-01 13:40:00,370.02,370.61,370.01,370.6,13875.0,358.7301,359.3021,358.7204,359.2924,13875.0
2024-04-01 13:45:00,370.59,371.26,370.59,371.19,25555.0,359.2827,359.9323,359.2827,359.8644,25555.0
2024-04-01 13:50:00,371.16,371.26,370.59,370.67,20770.0,359.8353,359.9323,359.2827,359.3603,20770.0
2024-04-01 13:55:00,370.68,370.91,370.48,370.71,12600.0,359.37,359.5929,359.1761,359.399,12600.0
2024-04-01 14:00:00,370.66,370.74,370.57,370.7,6919.0,359.3506,359.4281,359.2633,359.3893,6919.0
2024-04-01 14:05:00,370.62,370.76,370.26,370.31,16529.0,359.3118,359.4475,358.9628,359.0112,16529.0
2024-04-01 14:10:00,370.26,370.33,370.06,370.13,10454.0,358.9628,359.0306,358.7689,358.8367,10454.0
2024-04-01 14:15:00,370.07,370.17,369.55,369.62,29066.0,358.7786,358.8755,358.2744,358.3423,29066.0
2024-04-01 14:20:00,369.73,370.0,369.56,369.92,13463.0,358.4489,358.7107,358.2841,358.6331,13463.0
2024-04-01 14:25:00,369.92,369.97,369.46,369.67,19765.0,358.6331,358.6816,358.1872,358.3908,19765.0
2024-04-01 14:30:00,369.66,369.86,369.5,369.79,24509.0,358.3811,358.575,358.226,358.5071,24509.0
2024-04-01 14:35:00,369.84,370.01,369.68,369.89,18727.0,358.5556,358.7204,358.4005,358.6041,18727.0
2024-04-01 14:40:00,369.91,369.93,369.5,369.68,19330.0,358.6234,358.6428,358.226,358.4005,19330.0
2024-04-01 14:45:00,369.68,369.79,369.37,369.42,12152.0,358.4005,358.5071,358.0999,358.1484,12152.0
2024-04-01 14:50:00,369.41,369.53,369.25,369.33,14882.0,358.1387,358.255,357.9836,358.0611,14882.0
2024-04-01 14:55:00,369.35,369.54,369.26,369.34,9615.0,358.0805,358.2647,357.9933,358.0708,9615.0
2024-04-01 15:00:00,369.29,369.47,369.15,369.28,14738.0,358.0224,358.1969,357.8866,358.0127,14738.0
2024-04-01 15:05:00,369.31,369.75,369.31,369.46,18414.0,358.0418,358.4683,358.0418,358.1872,18414.0
2024-04-01 15:10:00,369.45,369.51,369.26,369.3,17518.0,358.1775,358.2356,357.9933,358.0321,17518.0
2024-04-01 15:15:00,369.33,369.55,369.28,369.48,13496.0,358.0611,358.2744,358.0127,358.2066,13496.0
2024-04-01 15:20:00,369.47,369.57,369.3,369.33,18078.0,358.1969,358.2938,358.0321,358.0611,18078.0
2024-04-01 15:25:00,369.33,369.42,368.48,368.72,40384.0,358.0611,358.1484,357.2371,357.4698,40384.0
2024-04-01 15:30:00,368.71,369.02,368.6,368.94,27354.0,357.4601,357.7606,357.3534,357.683,27354.0
2024-04-01 15:35:00,368.95,368.98,368.35,368.39,34392.0,357.6927,357.7218,357.111,357.1498,34392.0
2024-04-01 15:40:00,368.42,368.57,368.35,368.35,42381.0,357.1789,357.3243,357.111,357.111,42381.0
2024-04-01 15:45:00,368.36,368.36,367.84,368.1,67465.0,357.1207,357.1207,356.6166,356.8687,67465.0
2024-04-01 15:50:00,368.11,368.61,367.9,368.49,128987.0,356.8784,357.3631,356.6748,357.2468,128987.0
2024-04-01 15:55:00,368.52,368.53,367.86,368.0,402794.0,357.2759,357.2856,356.636,356.7717,402794.0
2024-04-02 09:30:00,364.5,365.83,363.26,365.66,144062.0,353.3785,354.6679,352.1763,354.5031,144062.0
2024-04-02 09:35:00,365.72,365.95,364.82,365.68,67103.0,354.5613,354.7843,353.6887,354.5225,67103.0
2024-04-02 09:40:00,365.73,365.73,363.68,363.91,50527.0,354.571,354.571,352.5835,352.8065,50527.0
2024-04-02 09:45:00,363.83,365.07,363.38,365.06,63546.0,352.729,353.9311,352.2927,353.9214,63546.0
2024-04-02 09:50:00,364.99,365.09,363.98,364.74,54933.0,353.8536,353.9505,352.8744,353.6112,54933.0
2024-04-02 09:55:00,364.73,364.95,364.02,364.66,36645.0,353.6015,353.8148,352.9132,353.5336,36645.0
2024-04-02 10:00:00,364.66,365.27,364.44,365.13,38849.0,353.5336,354.125,353.3203,353.9893,38849.0
2024-04-02 10:05:00,364.86,365.18,364.33,364.49,44261.0,353.7275,354.0378,353.2137,353.3688,44261.0
2024-04-02 10:10:00,364.38,364.54,363.86,364.47,80836.0,353.2622,353.4173,352.758,353.3494,80836.0
2024-04-02 10:15:00,364.54,365.09,364.39,365.08,50865.0,353.4173,353.9505,353.2719,353.9408,50865.0
2024-04-02 10:20:00,365.11,365.72,365.1,365.65,41004.0,353.9699,354.5613,353.9602,354.4934,41004.0
2024-04-02 10:25:00,365.57,365.86,365.4,365.66,53789.0,354.4159,354.697,354.2511,354.5031,53789.0
2024-04-02 10:30:00,365.65,366.2,365.22,365.99,45211.0,354.4934,355.0266,354.0765,354.823,45211.0
2024-04-02 10:35:00,365.99,366.25,365.63,366.03,83047.0,354.823,355.0751,354.474,354.8618,83047.0
2024-04-02 10:40:00,365.97,366.77,365.96,366.07,50908.0,354.8037,355.5793,354.794,354.9006,50908.0
2024-04-02 10:45:00,366.06,366.13,365.57,365.61,23200.0,354.8909,354.9588,354.4159,354.4546,23200.0
2024-04-02 10:50:00,365.61,366.2,365.6,366.04,72100.0,354.4546,355.0266,354.4449,354.8715,72100.0
2024-04-02 10:55:00,366.06,366.41,365.87,365.97,15528.0,354.8909,355.2302,354.7067,354.8037,15528.0
2024-04-02 11:00:00,366.06,366.21,365.84,365.95,15710.0,354.8909,355.0363,354.6776,354.7843,15710.0
2024-04-02 11:05:00,365.83,366.37,365.83,366.11,29334.0,354.6679,355.1915,354.6679,354.9394,29334.0
2024-04-02 11:10:00,366.11,366.52,366.07,366.43,24602.0,354.9394,355.3369,354.9006,355.2496,24602.0
2024-04-02 11:15:00,366.37,366.5,365.83,366.49,15550.0,355.1915,355.3175,354.6679,355.3078,15550.0
2024-04-02 11:20:00,366.5,366.86,366.31,366.32,12950.0,355.3175,355.6665,355.1333,355.143,12950.0
2024-04-02 11:25:00,366.32,366.55,366.24,366.43,17439.0,355.143,355.366,355.0654,355.2496,17439.0
2024-04-02 11:30:00,366.36,366.5,366.08,366.16,20085.0,355.1818,355.3175,354.9103,354.9879,20085.0
2024-04-02 11:35:00,366.2,366.36,365.25,365.62,27229.0,355.0266,355.1818,354.1056,354.4643,27229.0
2024-04-02 11:40:00,365.73,365.92,365.45,365.68,9288.0,354.571,354.7552,354.2995,354.5225,9288.0
2024-04-02 11:45:00,365.82,365.85,365.07,365.21,16242.0,354.6582,354.6873,353.9311,354.0668,16242.0
2024-04-02 11:50:00,365.16,365.35,365.09,365.3,8821.0,354.0184,354.2026,353.9505,354.1541,8821.0
2024-04-02 11:55:00,365.29,365.41,365.0,365.11,14387.0,354.1444,354.2607,353.8633,353.9699,14387.0
2024-04-02 12:00:00,365.0,365.02,364.55,364.67,15142.0,353.8633,353.8826,353.427,353.5433,15142.0
2024-04-02 12:05:00,364.59,364.81,364.19,364.23,40651.0,353.4658,353.6791,353.078,353.1168,40651.0
2024-04-02 12:10:00,364.25,364.38,364.0,364.06,23096.0,353.1361,353.2622,352.8938,352.9519,23096.0
2024-04-02 12:15:00,364.08,364.67,364.08,364.52,7418.0,352.9713,353.5433,352.9713,353.3979,7418.0
2024-04-02 12:20:00,364.61,364.92,364.53,364.77,13813.0,353.4852,353.7857,353.4076,353.6403,13813.0
2024-04-02 12:25:00,364.73,364.79,364.63,364.69,20419.0,353.6015,353.6597,353.5045,353.5627,20419.0
2024-04-02 12:30:00,364.65,364.78,364.38,364.7,37230.0,353.5239,353.65,353.2622,353.5724,37230.0
2024-04-02 12:35:00,364.71,365.04,364.57,364.99,15341.0,353.5821,353.902,353.4464,353.8536,15341.0
2024-04-02 12:40:00,365.02,365.15,364.4,364.41,15915.0,353.8826,354.0087,353.2816,353.2913,15915.0
2024-04-02 12:45:00,364.4,365.03,364.4,364.78,11348.0,353.2816,353.8923,353.2816,353.65,11348.0
2024-04-02 12:50:00,364.72,364.72,364.44,364.44,11495.0,353.5918,353.5918,353.3203,353.3203,11495.0
2024-04-02 12:55:00,364.59,364.83,364.37,364.61,7767.0,353.4658,353.6984,353.2525,353.4852,7767.0
2024-04-02 13:00:00,364.68,364.83,364.64,364.73,10330.0,353.553,353.6984,353.5142,353.6015,10330.0
2024-04-02 13:05:00,364.84,364.88,364.41,364.53,21877.0,353.7081,353.7469,353.2913,353.4076,21877.0
2024-04-02 13:10:00,364.58,364.62,364.15,364.22,7189.0,353.4561,353.4949,353.0392,353.1071,7189.0
2024-04-02 13:15:00,364.27,364.27,363.94,364.02,12721.0,353.1555,353.1555,352.8356,352.9132,12721.0
2024-04-02 13:20:00,364.05,364.12,363.96,363.99,10365.0,352.9422,353.0101,352.855,352.8841,10365.0
2024-04-02 13:25:00,364.1,364.13,363.97,364.09,9266.0,352.9907,353.0198,352.8647,352.981,9266.0
2024-04-02 13:30:00,364.12,364.16,363.97,363.98,8584.0,353.0101,353.0489,352.8647,352.8744,8584.0
2024-04-02 13:35:00,364.02,364.14,363.88,364.06,10612.0,352.9132,353.0295,352.7774,352.9519,10612.0
2024-04-02 13:40:00,364.04,364.05,363.68,363.84,15642.0,352.9325,352.9422,352.5835,352.7386,15642.0
2024-04-02 13:45:00,363.89,364.27,363.64,363.71,18254.0,352.7871,353.1555,352.5448,352.6126,18254.0
2024-04-02 13:50:00,363.69,363.99,363.58,363.9,6117.0,352.5932,352.8841,352.4866,352.7968,6117.0
2024-04-02 13:55:00,363.84,363.97,363.6,363.62,11996.0,352.7386,352.8647,352.506,352.5254,11996.0
2024-04-02 14:00:00,363.64,363.66,363.28,363.36,12234.0,352.5448,352.5641,352.1957,352.2733,12234.0
2024-04-02 14:05:00,363.39,363.7,363.18,363.56,18597.0,352.3024,352.6029,352.0988,352.4672,18597.0
2024-04-02 14:10:00,363.63,363.82,363.48,363.57,9804.0,352.5351,352.7193,352.3896,352.4769,9804.0
2024-04-02 14:15:00,363.64,363.72,363.42,363.49,13990.0,352.5448,352.6223,352.3315,352.3993,13990.0
2024-04-02 14:20:00,363.51,363.54,363.07,363.13,25920.0,352.4187,352.4478,351.9921,352.0503,25920.0
2024-04-02 14:25:00,363.18,363.36,363.09,363.25,31051.0,352.0988,352.2733,352.0115,352.1667,31051.0
2024-04-02 14:30:00,363.24,363.74,363.23,363.64,13772.0,352.157,352.6417,352.1473,352.5448,13772.0
2024-04-02 14:35:00,363.67,363.69,363.3,363.4,13434.0,352.5738,352.5932,352.2151,352.3121,13434.0
2024-04-02 14:40:00,363.32,363.62,363.25,363.34,11050.0,352.2345,352.5254,352.1667,352.2539,11050.0
2024-04-02 14:45:00,363.33,363.38,363.01,363.33,29920.0,352.2442,352.2927,351.934,352.2442,29920.0
2024-04-02 14:50:00,363.33,363.61,363.33,363.41,17636.0,352.2442,352.5157,352.2442,352.3218,17636.0
2024-04-02 14:55:00,363.45,363.46,363.19,363.3,12538.0,352.3605,352.3702,352.1085,352.2151,12538.0
2024-04-02 15:00:00,363.26,364.0,363.26,363.88,18888.0,352.1763,352.8938,352.1763,352.7774,18888.0
2024-04-02 15:05:00,363.85,364.09,363.75,363.87,13200.0,352.7483,352.981,352.6514,352.7677,13200.0
2024-04-02 15:10:00,363.88,364.23,363.51,363.51,26670.0,352.7774,353.1168,352.4187,352.4187,26670.0
2024-04-02 15:15:00,363.47,363.74,363.35,363.44,16679.0,352.3799,352.6417,352.2636,352.3509,16679.0
2024-04-02 15:20:00,363.36,363.74,363.36,363.65,17741.0,352.2733,352.6417,352.2733,352.5544,17741.0
2024-04-02 15:25:00,363.77,364.04,363.74,363.88,17093.0,352.6708,352.9325,352.6417,352.7774,17093.0
2024-04-02 15:30:00,363.91,364.23,363.7,364.2,14918.0,352.8065,353.1168,352.6029,353.0877,14918.0
2024-04-02 15:35:00,364.2,364.3,363.79,363.98,27273.0,353.0877,353.1846,352.6902,352.8744,27273.0
2024-04-02 15:40:00,363.95,364.21,363.95,364.0,16521.0,352.8453,353.0974,352.8453,352.8938,16521.0
2024-04-02 15:45:00,363.98,364.05,363.65,364.05,38511.0,352.8744,352.9422,352.5544,352.9422,38511.0
2024-04-02 15:50:00,363.96,364.19,363.57,363.85,63380.0,352.855,353.078,352.4769,352.7483,63380.0
2024-04-02 15:55:00,363.95,364.16,362.96,363.0,331392.0,352.8453,353.0489,351.8855,351.9243,331392.0
2024-04-03 09:30:00,362.0,362.26,360.72,361.19,111582.0,350.9548,351.2069,349.7138,350.1695,111582.0
2024-04-03 09:35:00,361.08,362.02,360.93,361.56,56573.0,350.0629,350.9742,349.9174,350.5282,56573.0
2024-04-03 09:40:00,361.56,361.78,361.21,361.23,48529.0,350.5282,350.7415,350.1889,350.2083,48529.0
2024-04-03 09:45:00,361.36,361.5,360.69,361.0,37236.0,350.3343,350.47,349.6848,349.9853,37236.0
2024-04-03 09:50:00,361.0,361.14,360.05,360.21,30366.0,349.9853,350.121,349.0643,349.2194,30366.0
2024-04-03 09:55:00,360.19,360.54,359.88,360.41,56331.0,349.2,349.5393,348.8995,349.4133,56331.0
2024-04-03 10:00:00,360.58,362.2,360.4,361.98,98108.0,349.5781,351.1487,349.4036,350.9354,98108.0
2024-04-03 10:05:00,362.11,362.28,361.16,361.24,59012.0,351.0614,351.2262,350.1404,350.218,59012.0
2024-04-03 10:10:00,361.2,361.65,361.01,361.31,38239.0,350.1792,350.6155,349.995,350.2858,38239.0
2024-04-03 10:15:00,361.36,361.65,361.15,361.18,27996.0,350.3343,350.6155,350.1307,350.1598,27996.0
2024-04-03 10:20:00,361.18,361.42,360.76,360.97,38258.0,350.1598,350.3925,349.7526,349.9562,38258.0
2024-04-03 10:25:00,360.97,361.32,360.85,361.18,20712.0,349.9562,350.2955,349.8399,350.1598,20712.0
2024-04-03 10:30:00,361.19,361.19,360.2,360.21,27045.0,350.1695,350.1695,349.2097,349.2194,27045.0
2024-04-03 10:35:00,360.29,360.68,359.98,360.68,22647.0,349.297,349.6751,348.9964,349.6751,22647.0
2024-04-03 10:40:00,360.74,361.49,360.73,361.0,21467.0,349.7332,350.4604,349.7235,349.9853,21467.0
2024-04-03 10:45:00,361.05,361.58,361.0,361.43,31780.0,350.0338,350.5476,349.9853,350.4022,31780.0
2024-04-03 10:50:00,361.38,361.64,361.28,361.55,21201.0,350.3537,350.6058,350.2568,350.5185,21201.0
2024-04-03 10:55:00,361.56,361.65,361.03,361.04,30691.0,350.5282,350.6155,350.0144,350.0241,30691.0
2024-04-03 11:00:00,361.13,361.18,360.97,361.01,16370.0,350.1113,350.1598,349.9562,349.995,16370.0
2024-04-03 11:05:00,361.0,361.56,360.96,361.51,18635.0,349.9853,350.5282,349.9465,350.4797,18635.0
2024-04-03 11:10:00,361.52,361.7,361.22,361.23,37532.0,350.4894,350.6639,350.1986,350.2083,37532.0
2024-04-03 11:15:00,361.25,361.42,361.24,361.32,13318.0,350.2277,350.3925,350.218,350.2955,13318.0
2024-04-03 11:20:00,361.39,361.5,361.07,361.41,37896.0,350.3634,350.47,350.0532,350.3828,37896.0
2024-04-03 11:25:00,361.4,361.73,361.38,361.52,12743.0,350.3731,350.693,350.3537,350.4894,12743.0
2024-04-03 11:30:00,361.58,362.4,361.58,362.02,27458.0,350.5476,351.3426,350.5476,350.9742,27458.0
2024-04-03 11:35:00,362.02,362.02,361.5,361.5,24651.0,350.9742,350.9742,350.47,350.47,24651.0
2024-04-03 11:40:00,361.54,361.86,361.5,361.65,19234.0,350.5088,350.8191,350.47,350.6155,19234.0
2024-04-03 11:45:00,361.61,362.05,361.58,361.83,24042.0,350.5767,351.0033,350.5476,350.79,24042.0
2024-04-03 11:50:00,361.89,362.16,361.5,361.55,17299.0,350.8481,351.1099,350.47,350.5185,17299.0
2024-04-03 11:55:00,361.58,361.63,361.31,361.42,10670.0,350.5476,350.5961,350.2858,350.3925,10670.0
2024-04-03 12:00:00,361.51,361.7,361.14,361.38,16080.0,350.4797,350.6639,350.121,350.3537,16080.0
2024-04-03 12:05:00,361.32,361.41,360.96,360.97,19205.0,350.2955,350.3828,349.9465,349.9562,19205.0
2024-04-03 12:10:00,360.93,361.31,360.78,360.92,15065.0,349.9174,350.2858,349.772,349.9077,15065.0
2024-04-03 12:15:00,360.85,361.18,360.76,361.12,16391.0,349.8399,350.1598,349.7526,350.1016,16391.0
2024-04-03 12:20:00,361.12,361.16,360.8,360.96,19493.0,350.1016,350.1404,349.7914,349.9465,19493.0
2024-04-03 12:25:00,360.96,361.23,360.89,361.2,19846.0,349.9465,350.2083,349.8787,350.1792,19846.0
2024-04-03 12:30:00,361.24,361.55,361.07,361.4,30137.0,350.218,350.5185,350.0532,350.3731,30137.0
2024-04-03 12:35:00,361.39,361.69,360.84,360.84,28920.0,350.3634,350.6542,349.8302,349.8302,28920.0
2024-04-03 12:40:00,361.0,361.47,361.0,361.3,17995.0,349.9853,350.441,349.9853,350.2761,17995.0
2024-04-03 12:45:00,361.33,361.33,361.06,361.19,15101.0,350.3052,350.3052,350.0435,350.1695,15101.0
2024-04-03 12:50:00,361.17,361.3,360.99,360.99,23427.0,350.1501,350.2761,349.9756,349.9756,23427.0
2024-04-03 12:55:00,361.04,361.43,360.92,361.04,18674.0,350.0241,350.4022,349.9077,350.0241,18674.0
2024-04-03 13:00:00,361.11,361.33,361.04,361.29,11550.0,350.0919,350.3052,350.0241,350.2665,11550.0
2024-04-03 13:05:00,361.28,361.38,361.21,361.33,18750.0,350.2568,350.3537,350.1889,350.3052,18750.0
2024-04-03 13:10:00,361.33,361.37,361.02,361.14,14002.0,350.3052,350.344,350.0047,350.121,14002.0
2024-04-03 13:15:00,361.22,361.25,361.05,361.21,7598.0,350.1986,350.2277,350.0338,350.1889,7598.0
2024-04-03 13:20:00,361.21,361.25,361.04,361.13,14363.0,350.1889,350.2277,350.0241,350.1113,14363.0
2024-04-03 13:25:00,361.17,361.46,361.17,361.37,25857.0,350.1501,350.4313,350.1501,350.344,25857.0
2024-04-03 13:30:00,361.35,361.42,361.24,361.31,21258.0,350.3246,350.3925,350.218,350.2858,21258.0
2024-04-03 13:35:00,361.29,361.53,361.27,361.43,11492.0,350.2665,350.4991,350.2471,350.4022,11492.0
2024-04-03 13:40:00,361.46,361.81,361.46,361.6,15174.0,350.4313,350.7706,350.4313,350.567,15174.0
2024-04-03 13:45:00,361.54,361.56,361.37,361.56,11674.0,350.5088,350.5282,350.344,350.5282,11674.0
2024-04-03 13:50:00,361.55,361.6,361.21,361.26,14981.0,350.5185,350.567,350.1889,350.2374,14981.0
2024-04-03 13:55:00,361.33,361.38,361.25,361.33,13203.0,350.3052,350.3537,350.2277,350.3052,13203.0
2024-04-03 14:00:00,361.33,361.52,361.26,361.52,9212.0,350.3052,350.4894,350.2374,350.4894,9212.0
2024-04-03 14:05:00,361.48,361.56,361.31,361.46,13929.0,350.4507,350.5282,350.2858,350.4313,13929.0
2024-04-03 14:10:00,361.45,361.62,361.44,361.44,16714.0,350.4216,350.5864,350.4119,350.4119,16714.0
2024-04-03 14:15:00,361.43,361.45,361.28,361.35,7573.0,350.4022,350.4216,350.2568,350.3246,7573.0
2024-04-03 14:20:00,361.38,361.4,361.18,361.29,10754.0,350.3537,350.3731,350.1598,350.2665,10754.0
2024-04-03 14:25:00,361.31,361.31,361.03,361.19,13331.0,350.2858,350.2858,350.0144,350.1695,13331.0
2024-04-03 14:30:00,361.14,361.25,360.68,360.88,28330.0,350.121,350.2277,349.6751,349.869,28330.0
2024-04-03 14:35:00,360.88,360.94,360.75,360.77,13719.0,349.869,349.9271,349.7429,349.7623,13719.0
2024-04-03 14:40:00,360.78,361.04,360.77,361.03,10433.0,349.772,350.0241,349.7623,350.0144,10433.0
2024-04-03 14:45:00,361.03,361.1,360.86,361.09,20294.0,350.0144,350.0823,349.8496,350.0726,20294.0
2024-04-03 14:50:00,361.08,361.16,360.89,361.1,17013.0,350.0629,350.1404,349.8787,350.0823,17013.0
2024-04-03 14:55:00,361.06,361.12,360.89,360.96,13907.0,350.0435,350.1016,349.8787,349.9465,13907.0
2024-04-03 15:00:00,360.95,360.95,360.67,360.86,14524.0,349.9368,349.9368,349.6654,349.8496,14524.0
2024-04-03 15:05:00,360.87,361.03,360.87,361.0,11942.0,349.8593,350.0144,349.8593,349.9853,11942.0
2024-04-03 15:10:00,360.98,361.05,360.41,360.45,24408.0,349.9659,350.0338,349.4133,349.4521,24408.0
2024-04-03 15:15:00,360.45,360.68,359.93,360.46,31893.0,349.4521,349.6751,348.948,349.4618,31893.0
2024-04-03 15:20:00,360.36,360.46,360.01,360.06,23660.0,349.3648,349.4618,349.0255,349.074,23660.0
2024-04-03 15:25:00,360.1,360.32,359.87,360.0,40583.0,349.1128,349.3261,348.8898,349.0158,40583.0
2024-04-03 15:30:00,359.94,360.41,359.85,360.41,19838.0,348.9576,349.4133,348.8704,349.4133,19838.0
2024-04-03 15:35:00,360.42,360.71,360.24,360.54,159116.0,349.423,349.7042,349.2485,349.5393,159116.0
2024-04-03 15:40:00,360.53,360.6,360.2,360.39,45809.0,349.5296,349.5975,349.2097,349.3939,45809.0
2024-04-03 15:45:00,360.42,360.92,360.32,360.78,59145.0,349.423,349.9077,349.3261,349.772,59145.0
2024-04-03 15:50:00,360.73,360.73,360.14,360.17,91139.0,349.7235,349.7235,349.1515,349.1806,91139.0
2024-04-03 15:55:00,360.11,360.25,359.0,360.1,424423.0,349.1225,349.2582,348.0463,349.1128,424423.0
2024-04-04 09:30:00,362.61,365.0,361.13,361.89,140686.0,351.5462,353.8633,350.1113,350.8481,140686.0
2024-04-04 09:35:00,361.89,362.4,361.27,361.33,17942.0,350.8481,351.3426,350.2471,350.3052,17942.0
2024-04-04 09:40:00,361.5,362.09,361.46,361.96,54699.0,350.47,351.042,350.4313,350.916,54699.0
2024-04-04 09:45:00,362.02,362.29,361.92,362.12,20691.0,350.9742,351.2359,350.8772,351.0711,20691.0
2024-04-04 09:50:00,362.12,362.37,361.95,362.27,14684.0,351.0711,351.3135,350.9063,351.2166,14684.0
2024-04-04 09:55:00,362.35,362.55,362.02,362.09,35717.0,351.2941,351.488,350.9742,351.042,35717.0
2024-04-04 10:00:00,362.08,362.21,361.73,361.73,18307.0,351.0324,351.1584,350.693,350.693,18307.0
2024-04-04 10:05:00,361.69,362.03,361.32,362.0,15657.0,350.6542,350.9839,350.2955,350.9548,15657.0
2024-04-04 10:10:00,362.0,362.01,361.55,361.62,18342.0,350.9548,350.9645,350.5185,350.5864,18342.0
2024-04-04 10:15:00,361.62,361.96,361.55,361.6,11787.0,350.5864,350.916,350.5185,350.567,11787.0
2024-04-04 10:20:00,361.55,361.72,361.3,361.53,23760.0,350.5185,350.6833,350.2761,350.4991,23760.0
2024-04-04 10:25:00,361.49,361.52,361.17,361.28,18146.0,350.4604,350.4894,350.1501,350.2568,18146.0
2024-04-04 10:30:00,361.25,361.35,360.82,360.92,24289.0,350.2277,350.3246,349.8108,349.9077,24289.0
2024-04-04 10:35:00,360.91,361.81,360.9,361.42,76108.0,349.898,350.7706,349.8884,350.3925,76108.0
2024-04-04 10:40:00,361.5,362.69,361.42,362.4,116119.0,350.47,351.6237,350.3925,351.3426,116119.0
2024-04-04 10:45:00,362.42,363.01,362.41,362.75,67964.0,351.362,351.934,351.3523,351.6819,67964.0
2024-04-04 10:50:00,362.77,363.73,362.62,363.7,83675.0,351.7013,352.632,351.5559,352.6029,83675.0
2024-04-04 10:55:00,363.7,363.75,362.97,362.97,30442.0,352.6029,352.6514,351.8952,351.8952,30442.0
2024-04-04 11:00:00,362.92,363.02,362.6,362.67,13208.0,351.8467,351.9437,351.5365,351.6043,13208.0
2024-04-04 11:05:00,362.76,362.77,362.24,362.34,14871.0,351.6916,351.7013,351.1875,351.2844,14871.0
2024-04-04 11:10:00,362.4,362.56,362.12,362.27,21827.0,351.3426,351.4977,351.0711,351.2166,21827.0
2024-04-04 11:15:00,362.22,362.35,362.05,362.35,9366.0,351.1681,351.2941,351.0033,351.2941,9366.0
2024-04-04 11:20:00,362.26,363.04,362.24,362.98,31533.0,351.2069,351.9631,351.1875,351.9049,31533.0
2024-04-04 11:25:00,362.91,362.94,362.4,362.75,30358.0,351.837,351.8661,351.3426,351.6819,30358.0
2024-04-04 11:30:00,362.81,363.05,362.65,363.04,13969.0,351.7401,351.9728,351.585,351.9631,13969.0
2024-04-04 11:35:00,362.99,363.17,362.83,362.87,18797.0,351.9146,352.0891,351.7595,351.7982,18797.0
2024-04-04 11:40:00,362.9,362.98,362.62,362.62,14527.0,351.8273,351.9049,351.5559,351.5559,14527.0
2024-04-04 11:45:00,362.65,362.86,362.37,362.75,19239.0,351.585,351.7886,351.3135,351.6819,19239.0
2024-04-04 11:50:00,362.78,362.8,362.23,362.72,50344.0,351.711,351.7304,351.1778,351.6528,50344.0
2024-04-04 11:55:00,362.6,362.97,362.31,362.48,17235.0,351.5365,351.8952,351.2553,351.4201,17235.0
2024-04-04 12:00:00,362.5,362.53,361.86,362.06,21202.0,351.4395,351.4686,350.8191,351.013,21202.0
2024-04-04 12:05:00,362.09,362.9,362.05,362.79,30115.0,351.042,351.8273,351.0033,351.7207,30115.0
2024-04-04 12:10:00,362.79,362.79,362.04,362.1,18899.0,351.7207,351.7207,350.9936,351.0517,18899.0
2024-04-04 12:15:00,362.04,362.28,362.03,362.1,9189.0,350.9936,351.2262,350.9839,351.0517,9189.0
2024-04-04 12:20:00,362.16,362.16,361.75,361.84,23674.0,351.1099,351.1099,350.7124,350.7997,23674.0
2024-04-04 12:25:00,361.8,361.92,361.57,361.57,9596.0,350.7609,350.8772,350.5379,350.5379,9596.0
2024-04-04 12:30:00,361.64,361.64,361.24,361.25,11727.0,350.6058,350.6058,350.218,350.2277,11727.0
2024-04-04 12:35:00,361.2,361.48,361.19,361.39,7682.0,350.1792,350.4507,350.1695,350.3634,7682.0
2024-04-04 12:40:00,361.42,361.54,361.38,361.48,17146.0,350.3925,350.5088,350.3537,350.4507,17146.0
2024-04-04 12:45:00,361.5,361.56,361.45,361.48,10692.0,350.47,350.5282,350.4216,350.4507,10692.0
2024-04-04 12:50:00,361.54,362.07,361.49,362.02,17069.0,350.5088,351.0227,350.4604,350.9742,17069.0
2024-04-04 12:55:00,362.02,362.07,361.86,362.03,22524.0,350.9742,351.0227,350.8191,350.9839,22524.0
2024-04-04 13:00:00,361.96,362.61,361.87,362.25,42919.0,350.916,351.5462,350.8288,351.1972,42919.0
2024-04-04 13:05:00,362.25,362.55,362.25,362.54,7253.0,351.1972,351.488,351.1972,351.4783,7253.0
2024-04-04 13:10:00,362.57,362.68,362.43,362.48,11556.0,351.5074,351.614,351.3717,351.4201,11556.0
2024-04-04 13:15:00,362.42,362.48,362.37,362.37,5248.0,351.362,351.4201,351.3135,351.3135,5248.0
2024-04-04 13:20:00,362.35,362.35,362.02,362.02,9486.0,351.2941,351.2941,350.9742,350.9742,9486.0
2024-04-04 13:25:00,362.03,362.07,361.95,361.95,5083.0,350.9839,351.0227,350.9063,350.9063,5083.0
2024-04-04 13:30:00,362.0,362.02,361.27,361.3,16321.0,350.9548,350.9742,350.2471,350.2761,16321.0
2024-04-04 13:35:00,361.3,361.59,361.28,361.41,9642.0,350.2761,350.5573,350.2568,350.3828,9642.0
2024-04-04 13:40:00,361.35,361.44,361.15,361.16,6298.0,350.3246,350.4119,350.1307,350.1404,6298.0
2024-04-04 13:45:00,361.11,361.58,361.07,361.58,7135.0,350.0919,350.5476,350.0532,350.5476,7135.0
2024-04-04 13:50:00,361.52,361.61,361.42,361.5,5389.0,350.4894,350.5767,350.3925,350.47,5389.0
2024-04-04 13:55:00,361.5,361.56,361.22,361.48,9001.0,350.47,350.5282,350.1986,350.4507,9001.0
2024-04-04 14:00:00,361.43,361.43,361.12,361.37,10400.0,350.4022,350.4022,350.1016,350.344,10400.0
2024-04-04 14:05:00,361.29,361.38,360.74,360.83,14426.0,350.2665,350.3537,349.7332,349.8205,14426.0
2024-04-04 14:10:00,360.73,360.73,360.04,360.04,9221.0,349.7235,349.7235,349.0546,349.0546,9221.0
2024-04-04 14:15:00,360.01,360.06,359.24,359.69,8284.0,349.0255,349.074,348.279,348.7153,8284.0
2024-04-04 14:20:00,359.58,360.04,359.31,359.99,8071.0,348.6086,349.0546,348.3469,349.0061,8071.0
2024-04-04 14:25:00,360.0,360.06,358.88,358.92,14512.0,349.0158,349.074,347.93,347.9688,14512.0
2024-04-04 14:30:00,358.8,358.84,357.75,358.12,28104.0,347.8524,347.8912,346.8345,347.1932,28104.0
2024-04-04 14:35:00,358.18,359.22,358.18,358.85,11296.0,347.2513,348.2596,347.2513,347.9009,11296.0
2024-04-04 14:40:00,358.84,358.84,357.69,357.73,16037.0,347.8912,347.8912,346.7763,346.8151,16037.0
2024-04-04 14:45:00,357.74,358.85,357.72,358.85,23169.0,346.8248,347.9009,346.8054,347.9009,23169.0
2024-04-04 14:50:00,358.72,359.0,358.23,358.23,24763.0,347.7749,348.0463,347.2998,347.2998,24763.0
2024-04-04 14:55:00,358.26,358.36,357.7,358.09,23769.0,347.3289,347.4259,346.786,347.1641,23769.0
2024-04-04 15:00:00,358.08,358.25,357.5,357.67,25964.0,347.1544,347.3192,346.5921,346.7569,25964.0
2024-04-04 15:05:00,357.75,358.43,357.75,358.22,27952.0,346.8345,347.4937,346.8345,347.2901,27952.0
2024-04-04 15:10:00,358.22,358.22,357.87,358.04,16640.0,347.2901,347.2901,346.9508,347.1156,16640.0
2024-04-04 15:15:00,358.18,358.18,357.59,357.79,27457.0,347.2513,347.2513,346.6793,346.8732,27457.0
2024-04-04 15:20:00,357.76,358.28,357.72,358.01,45866.0,346.8442,347.3483,346.8054,347.0865,45866.0
2024-04-04 15:25:00,357.99,358.13,357.36,357.36,23128.0,347.0671,347.2029,346.4564,346.4564,23128.0
2024-04-04 15:30:00,357.4,357.66,357.0,357.38,41714.0,346.4951,346.7472,346.1073,346.4758,41714.0
2024-04-04 15:35:00,357.4,357.43,357.03,357.3,26680.0,346.4951,346.5242,346.1364,346.3982,26680.0
2024-04-04 15:40:00,357.38,357.53,356.95,357.49,36674.0,346.4758,346.6212,346.0589,346.5824,36674.0
2024-04-04 15:45:00,357.54,357.67,357.19,357.55,53481.0,346.6309,346.7569,346.2916,346.6406,53481.0
2024-04-04 15:50:00,357.58,358.57,357.55,358.37,80604.0,346.6697,347.6294,346.6406,347.4355,80604.0
2024-04-04 15:55:00,358.41,358.55,356.91,357.65,426234.0,347.4743,347.6101,346.0201,346.7375,426234.0
2024-04-05 09:30:00,357.68,358.79,357.63,357.63,76102.0,346.7666,347.8427,346.7181,346.7181,76102.0
2024-04-05 09:35:00,358.0,358.18,357.62,357.93,20732.0,347.0768,347.2513,346.7084,347.009,20732.0
2024-04-05 09:40:00,357.97,358.14,357.55,357.71,13873.0,347.0478,347.2126,346.6406,346.7957,13873.0
2024-04-05 09:45:00,357.71,357.92,357.21,357.22,17308.0,346.7957,346.9993,346.3109,346.3206,17308.0
2024-04-05 09:50:00,357.12,357.8,357.12,357.53,12558.0,346.2237,346.8829,346.2237,346.6212,12558.0
2024-04-05 09:55:00,357.57,357.68,356.82,357.02,19079.0,346.66,346.7666,345.9328,346.1267,19079.0
2024-04-05 10:00:00,356.92,357.05,356.36,356.42,21555.0,346.0298,346.1558,345.4869,345.545,21555.0
2024-04-05 10:05:00,356.58,356.82,356.01,356.73,14979.0,345.7002,345.9328,345.1476,345.8456,14979.0
2024-04-05 10:10:00,356.69,357.34,356.69,356.96,17929.0,345.8068,346.437,345.8068,346.0686,17929.0
2024-04-05 10:15:00,356.92,357.1,356.86,357.01,27598.0,346.0298,346.2043,345.9716,346.117,27598.0
2024-04-05 10:20:00,357.01,357.56,356.92,357.56,32565.0,346.117,346.6503,346.0298,346.6503,32565.0
2024-04-05 10:25:00,357.51,357.62,356.96,357.31,32422.0,346.6018,346.7084,346.0686,346.4079,32422.0
2024-04-05 10:30:00,357.34,358.82,357.16,358.4,18049.0,346.437,347.8718,346.2625,347.4646,18049.0
2024-04-05 10:35:00,358.4,358.42,357.92,358.0,19836.0,347.4646,347.484,346.9993,347.0768,19836.0
2024-04-05 10:40:00,357.98,358.08,357.75,358.05,13342.0,347.0574,347.1544,346.8345,347.1253,13342.0
2024-04-05 10:45:00,358.03,358.16,357.68,358.16,21966.0,347.1059,347.232,346.7666,347.232,21966.0
2024-04-05 10:50:00,358.18,359.1,358.13,358.84,24228.0,347.2513,348.1433,347.2029,347.8912,24228.0
2024-04-05 10:55:00,358.84,359.33,358.76,359.21,15234.0,347.8912,348.3663,347.8136,348.2499,15234.0
2024-04-05 11:00:00,359.09,359.1,358.55,358.56,19199.0,348.1336,348.1433,347.6101,347.6198,19199.0
2024-04-05 11:05:00,358.61,358.85,358.37,358.41,37477.0,347.6682,347.9009,347.4355,347.4743,37477.0
2024-04-05 11:10:00,358.35,358.38,357.91,357.92,33244.0,347.4162,347.4452,346.9896,346.9993,33244.0
2024-04-05 11:15:00,357.86,357.86,356.76,357.08,39698.0,346.9411,346.9411,345.8747,346.1849,39698.0
2024-04-05 11:20:00,357.16,357.25,356.82,357.1,9922.0,346.2625,346.3497,345.9328,346.2043,9922.0
2024-04-05 11:25:00,357.18,357.9,357.17,357.83,11885.0,346.2819,346.9799,346.2722,346.912,11885.0
2024-04-05 11:30:00,357.93,358.01,357.08,357.09,16789.0,347.009,347.0865,346.1849,346.1946,16789.0
2024-04-05 11:35:00,357.08,357.34,356.93,357.12,23946.0,346.1849,346.437,346.0395,346.2237,23946.0
2024-04-05 11:40:00,357.21,358.36,357.21,358.01,19279.0,346.3109,347.4259,346.3109,347.0865,19279.0
2024-04-05 11:45:00,358.02,358.53,358.01,358.21,10272.0,347.0962,347.5907,347.0865,347.2804,10272.0
2024-04-05 11:50:00,358.21,358.3,357.97,358.12,9990.0,347.2804,347.3677,347.0478,347.1932,9990.0
2024-04-05 11:55:00,358.16,358.34,358.04,358.04,25389.0,347.232,347.4065,347.1156,347.1156,25389.0
2024-04-05 12:00:00,358.1,358.28,357.97,358.25,15148.0,347.1738,347.3483,347.0478,347.3192,15148.0
2024-04-05 12:05:00,358.28,358.42,358.0,358.16,16149.0,347.3483,347.484,347.0768,347.232,16149.0
2024-04-05 12:10:00,358.13,358.2,357.96,358.06,16161.0,347.2029,347.2707,347.0381,347.135,16161.0
2024-04-05 12:15:00,358.1,358.32,357.88,358.03,13805.0,347.1738,347.3871,346.9605,347.1059,13805.0
2024-04-05 12:20:00,358.07,358.28,357.7,358.26,11874.0,347.1447,347.3483,346.786,347.3289,11874.0
2024-04-05 12:25:00,358.32,358.32,357.92,357.94,18405.0,347.3871,347.3871,346.9993,347.0187,18405.0
2024-04-05 12:30:00,357.95,358.11,357.75,358.06,5738.0,347.0284,347.1835,346.8345,347.135,5738.0
2024-04-05 12:35:00,358.07,358.31,357.9,358.26,7404.0,347.1447,347.3774,346.9799,347.3289,7404.0
2024-04-05 12:40:00,358.25,358.26,357.91,358.02,9481.0,347.3192,347.3289,346.9896,347.0962,9481.0
2024-04-05 12:45:00,358.02,358.07,357.94,358.02,9459.0,347.0962,347.1447,347.0187,347.0962,9459.0
2024-04-05 12:50:00,358.02,358.26,357.99,358.02,20915.0,347.0962,347.3289,347.0671,347.0962,20915.0
2024-04-05 12:55:00,358.01,358.25,357.98,358.19,17071.0,347.0865,347.3192,347.0574,347.261,17071.0
2024-04-05 13:00:00,358.1,358.13,357.89,357.99,11616.0,347.1738,347.2029,346.9702,347.0671,11616.0
2024-04-05 13:05:00,357.96,357.96,357.48,357.48,14203.0,347.0381,347.0381,346.5727,346.5727,14203.0
2024-04-05 13:10:00,357.52,357.82,357.4,357.42,15181.0,346.6115,346.9023,346.4951,346.5145,15181.0
2024-04-05 13:15:00,357.44,357.58,357.3,357.4,10843.0,346.5339,346.6697,346.3982,346.4951,10843.0
2024-04-05 13:20:00,357.4,357.97,357.39,357.93,11654.0,346.4951,347.0478,346.4854,347.009,11654.0
2024-04-05 13:25:00,357.93,358.09,357.65,358.09,9487.0,347.009,347.1641,346.7375,347.1641,9487.0
2024-04-05 13:30:00,358.09,358.53,358.09,358.53,13331.0,347.1641,347.5907,347.1641,347.5907,13331.0
2024-04-05 13:35:00,358.48,358.5,357.83,357.83,15910.0,347.5422,347.5616,346.912,346.912,15910.0
2024-04-05 13:40:00,357.9,358.01,357.65,357.75,13455.0,346.9799,347.0865,346.7375,346.8345,13455.0
2024-04-05 13:45:00,357.7,357.76,357.38,357.38,8878.0,346.786,346.8442,346.4758,346.4758,8878.0
2024-04-05 13:50:00,357.38,357.49,356.94,357.24,12201.0,346.4758,346.5824,346.0492,346.34,12201.0
2024-04-05 13:55:00,357.21,357.61,356.73,357.61,25298.0,346.3109,346.6987,345.8456,346.6987,25298.0
2024-04-05 14:00:00,357.66,358.04,357.52,357.93,19368.0,346.7472,347.1156,346.6115,347.009,19368.0
2024-04-05 14:05:00,358.0,358.51,357.92,358.49,24498.0,347.0768,347.5713,346.9993,347.5519,24498.0
2024-04-05 14:10:00,358.59,358.61,358.07,358.32,13661.0,347.6488,347.6682,347.1447,347.3871,13661.0
2024-04-05 14:15:00,358.28,358.4,358.11,358.28,14912.0,347.3483,347.4646,347.1835,347.3483,14912.0
2024-04-05 14:20:00,358.23,358.81,358.15,358.15,15920.0,347.2998,347.8621,347.2223,347.2223,15920.0
2024-04-05 14:25:00,358.16,358.4,357.69,357.69,8967.0,347.232,347.4646,346.7763,346.7763,8967.0
2024-04-05 14:30:00,357.69,358.1,357.69,357.96,4471.0,346.7763,347.1738,346.7763,347.0381,4471.0
2024-04-05 14:35:00,357.91,358.23,357.81,358.1,12496.0,346.9896,347.2998,346.8926,347.1738,12496.0
2024-04-05 14:40:00,358.11,358.16,357.63,358.0,16610.0,347.1835,347.232,346.7181,347.0768,16610.0
2024-04-05 14:45:00,358.01,358.15,357.8,357.83,7255.0,347.0865,347.2223,346.8829,346.912,7255.0
2024-04-05 14:50:00,357.9,358.33,357.87,358.3,7070.0,346.9799,347.3968,346.9508,347.3677,7070.0
2024-04-05 14:55:00,358.23,358.41,357.94,358.16,18774.0,347.2998,347.4743,347.0187,347.232,18774.0
2024-04-05 15:00:00,358.13,358.25,357.98,358.1,7203.0,347.2029,347.3192,347.0574,347.1738,7203.0
2024-04-05 15:05:00,358.14,358.31,357.85,358.01,19095.0,347.2126,347.3774,346.9314,347.0865,19095.0
2024-04-05 15:10:00,357.96,358.27,357.88,358.27,7510.0,347.0381,347.3386,346.9605,347.3386,7510.0
2024-04-05 15:15:00,358.3,358.72,358.23,358.58,13295.0,347.3677,347.7749,347.2998,347.6391,13295.0
2024-04-05 15:20:00,358.57,358.62,358.11,358.13,13140.0,347.6294,347.6779,347.1835,347.2029,13140.0
2024-04-05 15:25:00,358.16,358.53,358.14,358.46,10480.0,347.232,347.5907,347.2126,347.5228,10480.0
2024-04-05 15:30:00,358.44,359.07,358.22,358.87,38872.0,347.5034,348.1142,347.2901,347.9203,38872.0
2024-04-05 15:35:00,358.87,358.88,358.09,358.16,18393.0,347.9203,347.93,347.1641,347.232,18393.0
2024-04-05 15:40:00,358.19,358.3,357.93,357.95,26095.0,347.261,347.3677,347.009,347.0284,26095.0
2024-04-05 15:45:00,357.94,358.29,357.93,358.27,30422.0,347.0187,347.358,347.009,347.3386,30422.0
2024-04-05 15:50:00,358.23,359.05,358.14,358.54,46406.0,347.2998,348.0948,347.2126,347.6004,46406.0
2024-04-05 15:55:00,358.49,358.59,357.38,357.43,234065.0,347.5519,347.6488,346.4758,346.5242,234065.0
2024-04-08 09:30:00,358.07,359.01,357.26,358.13,107973.0,347.1447,348.056,346.3594,347.2029,107973.0
2024-04-08 09:35:00,358.02,359.82,358.02,359.62,46071.0,347.0962,348.8413,347.0962,348.6474,46071.0
2024-04-08 09:40:00,359.51,359.52,358.31,358.61,48519.0,348.5408,348.5505,347.3774,347.6682,48519.0
2024-04-08 09:45:00,358.61,360.22,358.61,360.13,18291.0,347.6682,349.2291,347.6682,349.1418,18291.0
2024-04-08 09:50:00,360.15,360.87,360.01,360.76,42201.0,349.1612,349.8593,349.0255,349.7526,42201.0
2024-04-08 09:55:00,360.84,361.6,360.53,361.45,61908.0,349.8302,350.567,349.5296,350.4216,61908.0
2024-04-08 10:00:00,361.3,361.36,359.92,360.05,28575.0,350.2761,350.3343,348.9383,349.0643,28575.0
2024-04-08 10:05:00,360.05,360.94,360.05,360.79,15928.0,349.0643,349.9271,349.0643,349.7817,15928.0
2024-04-08 10:10:00,360.86,360.86,360.16,360.5,28085.0,349.8496,349.8496,349.1709,349.5006,28085.0
2024-04-08 10:15:00,360.42,360.54,359.95,360.42,33749.0,349.423,349.5393,348.9673,349.423,33749.0
2024-04-08 10:20:00,360.49,360.71,360.31,360.61,21213.0,349.4909,349.7042,349.3164,349.6072,21213.0
2024-04-08 10:25:00,360.7,361.62,360.6,361.45,38539.0,349.6945,350.5864,349.5975,350.4216,38539.0
2024-04-08 10:30:00,361.46,361.5,361.23,361.32,23016.0,350.4313,350.47,350.2083,350.2955,23016.0
2024-04-08 10:35:00,361.33,361.73,361.08,361.66,17165.0,350.3052,350.693,350.0629,350.6252,17165.0
2024-04-08 10:40:00,361.66,361.7,360.94,361.51,26198.0,350.6252,350.6639,349.9271,350.4797,26198.0
2024-04-08 10:45:00,361.43,361.44,360.52,360.52,26236.0,350.4022,350.4119,349.5199,349.5199,26236.0
2024-04-08 10:50:00,360.67,361.15,360.48,361.0,23070.0,349.6654,350.1307,349.4812,349.9853,23070.0
2024-04-08 10:55:00,360.97,361.4,360.89,361.14,42370.0,349.9562,350.3731,349.8787,350.121,42370.0
2024-04-08 11:00:00,361.18,361.18,360.57,360.75,28528.0,350.1598,350.1598,349.5684,349.7429,28528.0
2024-04-08 11:05:00,360.69,360.74,360.46,360.57,12559.0,349.6848,349.7332,349.4618,349.5684,12559.0
2024-04-08 11:10:00,360.52,360.68,360.37,360.5,35626.0,349.5199,349.6751,349.3745,349.5006,35626.0
2024-04-08 11:15:00,360.51,361.03,360.5,360.92,21870.0,349.5103,350.0144,349.5006,349.9077,21870.0
2024-04-08 11:20:00,360.9,361.23,360.65,361.13,71761.0,349.8884,350.2083,349.646,350.1113,71761.0
2024-04-08 11:25:00,361.01,361.44,360.82,361.38,22595.0,349.995,350.4119,349.8108,350.3537,22595.0
2024-04-08 11:30:00,361.49,361.5,360.83,360.84,21490.0,350.4604,350.47,349.8205,349.8302,21490.0
2024-04-08 11:35:00,360.85,361.2,360.45,361.2,19193.0,349.8399,350.1792,349.4521,350.1792,19193.0
2024-04-08 11:40:00,361.2,361.2,360.63,360.64,14374.0,350.1792,350.1792,349.6266,349.6363,14374.0
2024-04-08 11:45:00,360.62,360.75,360.51,360.69,11367.0,349.6169,349.7429,349.5103,349.6848,11367.0
2024-04-08 11:50:00,360.69,360.97,360.62,360.66,10247.0,349.6848,349.9562,349.6169,349.6557,10247.0
2024-04-08 11:55:00,360.66,360.87,360.41,360.63,36278.0,349.6557,349.8593,349.4133,349.6266,36278.0
2024-04-08 12:00:00,360.53,360.85,360.48,360.55,16440.0,349.5296,349.8399,349.4812,349.549,16440.0
2024-04-08 12:05:00,360.55,360.89,360.47,360.68,20349.0,349.549,349.8787,349.4715,349.6751,20349.0
2024-04-08 12:10:00,360.63,360.83,360.37,360.63,17809.0,349.6266,349.8205,349.3745,349.6266,17809.0
2024-04-08 12:15:00,360.56,361.26,360.49,361.08,15037.0,349.5587,350.2374,349.4909,350.0629,15037.0
2024-04-08 12:20:00,361.13,361.19,360.71,360.9,12210.0,350.1113,350.1695,349.7042,349.8884,12210.0
2024-04-08 12:25:00,360.91,361.16,360.88,361.12,11777.0,349.898,350.1404,349.869,350.1016,11777.0
2024-04-08 12:30:00,361.03,361.2,360.96,361.16,12747.0,350.0144,350.1792,349.9465,350.1404,12747.0
2024-04-08 12:35:00,361.11,361.15,360.84,360.9,13245.0,350.0919,350.1307,349.8302,349.8884,13245.0
2024-04-08 12:40:00,360.84,361.15,360.84,361.11,9413.0,349.8302,350.1307,349.8302,350.0919,9413.0
2024-04-08 12:45:00,361.11,361.54,361.05,361.54,22180.0,350.0919,350.5088,350.0338,350.5088,22180.0
2024-04-08 12:50:00,361.46,361.69,361.27,361.33,14732.0,350.4313,350.6542,350.2471,350.3052,14732.0
2024-04-08 12:55:00,361.25,361.71,361.15,361.37,26444.0,350.2277,350.6736,350.1307,350.344,26444.0
2024-04-08 13:00:00,361.37,361.46,361.09,361.09,11237.0,350.344,350.4313,350.0726,350.0726,11237.0
2024-04-08 13:05:00,361.13,361.47,361.12,361.33,30509.0,350.1113,350.441,350.1016,350.3052,30509.0
2024-04-08 13:10:00,361.33,361.41,361.05,361.23,13056.0,350.3052,350.3828,350.0338,350.2083,13056.0
2024-04-08 13:15:00,361.15,361.58,361.15,361.5,8509.0,350.1307,350.5476,350.1307,350.47,8509.0
2024-04-08 13:20:00,361.5,361.55,361.01,361.11,15333.0,350.47,350.5185,349.995,350.0919,15333.0
2024-04-08 13:25:00,361.11,361.14,360.88,360.94,14188.0,350.0919,350.121,349.869,349.9271,14188.0
2024-04-08 13:30:00,360.94,361.42,360.93,361.38,9513.0,349.9271,350.3925,349.9174,350.3537,9513.0
2024-04-08 13:35:00,361.38,361.55,361.14,361.29,16494.0,350.3537,350.5185,350.121,350.2665,16494.0
2024-04-08 13:40:00,361.33,361.39,361.24,361.25,10511.0,350.3052,350.3634,350.218,350.2277,10511.0
2024-04-08 13:45:00,361.3,361.9,361.28,361.86,14737.0,350.2761,350.8578,350.2568,350.8191,14737.0
2024-04-08 13:50:00,361.81,361.99,361.59,361.71,13041.0,350.7706,350.9451,350.5573,350.6736,13041.0
2024-04-08 13:55:00,361.77,362.0,361.68,361.73,21460.0,350.7318,350.9548,350.6446,350.693,21460.0
2024-04-08 14:00:00,361.76,361.87,361.43,361.5,19099.0,350.7221,350.8288,350.4022,350.47,19099.0
2024-04-08 14:05:00,361.52,362.49,361.44,362.48,12950.0,350.4894,351.4298,350.4119,351.4201,12950.0
2024-04-08 14:10:00,362.47,362.57,362.13,362.13,14859.0,351.4105,351.5074,351.0808,351.0808,14859.0
2024-04-08 14:15:00,362.19,362.23,361.93,361.95,8282.0,351.139,351.1778,350.8869,350.9063,8282.0
2024-04-08 14:20:00,361.93,362.1,361.78,361.89,11269.0,350.8869,351.0517,350.7415,350.8481,11269.0
2024-04-08 14:25:00,361.93,362.1,361.86,361.89,7942.0,350.8869,351.0517,350.8191,350.8481,7942.0
2024-04-08 14:30:00,361.91,361.91,361.32,361.32,17091.0,350.8675,350.8675,350.2955,350.2955,17091.0
2024-04-08 14:35:00,361.31,361.31,360.91,361.12,19402.0,350.2858,350.2858,349.898,350.1016,19402.0
2024-04-08 14:40:00,361.13,361.23,360.88,361.04,22640.0,350.1113,350.2083,349.869,350.0241,22640.0
2024-04-08 14:45:00,361.04,361.11,360.74,360.85,31860.0,350.0241,350.0919,349.7332,349.8399,31860.0
2024-04-08 14:50:00,360.87,361.57,360.66,361.48,22135.0,349.8593,350.5379,349.6557,350.4507,22135.0
2024-04-08 14:55:00,361.51,361.98,361.46,361.98,10453.0,350.4797,350.9354,350.4313,350.9354,10453.0
2024-04-08 15:00:00,361.99,362.33,361.97,362.33,11429.0,350.9451,351.2747,350.9257,351.2747,11429.0
2024-04-08 15:05:00,362.37,362.37,361.58,361.72,16820.0,351.3135,351.3135,350.5476,350.6833,16820.0
2024-04-08 15:10:00,361.7,362.06,361.66,361.88,39349.0,350.6639,351.013,350.6252,350.8385,39349.0
2024-04-08 15:15:00,362.0,362.03,361.84,361.97,9928.0,350.9548,350.9839,350.7997,350.9257,9928.0
2024-04-08 15:20:00,361.98,361.99,361.74,361.84,10003.0,350.9354,350.9451,350.7027,350.7997,10003.0
2024-04-08 15:25:00,361.83,362.11,361.7,361.99,13966.0,350.79,351.0614,350.6639,350.9451,13966.0
2024-04-08 15:30:00,361.96,362.17,361.82,362.02,24197.0,350.916,351.1196,350.7803,350.9742,24197.0
2024-04-08 15:35:00,361.94,362.0,361.63,361.94,20240.0,350.8966,350.9548,350.5961,350.8966,20240.0
2024-04-08 15:40:00,361.97,362.03,361.71,361.85,23236.0,350.9257,350.9839,350.6736,350.8094,23236.0
2024-04-08 15:45:00,361.84,362.15,361.81,362.05,45393.0,350.7997,351.1002,350.7706,351.0033,45393.0
2024-04-08 15:50:00,362.02,362.06,361.37,361.66,68582.0,350.9742,351.013,350.344,350.6252,68582.0
2024-04-08 15:55:00,361.64,362.24,361.42,362.18,227759.0,350.6058,351.1875,350.3925,351.1293,227759.0
2024-04-09 09:30:00,363.63,364.45,362.85,363.42,57873.0,352.5351,353.33,351.7789,352.3315,57873.0
2024-04-09 09:35:00,363.43,363.94,362.82,363.46,23440.0,352.3412,352.8356,351.7498,352.3702,23440.0
2024-04-09 09:40:00,363.4,363.65,362.44,362.77,25962.0,352.3121,352.5544,351.3814,351.7013,25962.0
2024-04-09 09:45:00,362.7,363.05,362.14,362.25,10832.0,351.6334,351.9728,351.0905,351.1972,10832.0
2024-04-09 09:50:00,362.13,362.42,361.87,362.26,20968.0,351.0808,351.362,350.8288,351.2069,20968.0
2024-04-09 09:55:00,362.28,362.54,361.97,362.36,9459.0,351.2262,351.4783,350.9257,351.3038,9459.0
2024-04-09 10:00:00,362.27,362.29,361.85,361.94,10780.0,351.2166,351.2359,350.8094,350.8966,10780.0
2024-04-09 10:05:00,361.8,362.03,361.58,361.97,15337.0,350.7609,350.9839,350.5476,350.9257,15337.0
2024-04-09 10:10:00,361.99,362.38,361.79,362.38,14446.0,350.9451,351.3232,350.7512,351.3232,14446.0
2024-04-09 10:15:00,362.47,362.71,362.13,362.16,11777.0,351.4105,351.6431,351.0808,351.1099,11777.0
2024-04-09 10:20:00,362.22,362.22,361.77,361.81,11007.0,351.1681,351.1681,350.7318,350.7706,11007.0
2024-04-09 10:25:00,361.8,361.87,361.15,361.35,16867.0,350.7609,350.8288,350.1307,350.3246,16867.0
2024-04-09 10:30:00,361.25,361.25,360.33,360.44,16128.0,350.2277,350.2277,349.3357,349.4424,16128.0
2024-04-09 10:35:00,360.33,360.4,359.36,359.59,12821.0,349.3357,349.4036,348.3953,348.6183,12821.0
2024-04-09 10:40:00,359.59,359.64,358.73,359.0,13627.0,348.6183,348.6668,347.7846,348.0463,13627.0
2024-04-09 10:45:00,359.0,359.38,358.82,359.36,12214.0,348.0463,348.4147,347.8718,348.3953,12214.0
2024-04-09 10:50:00,359.38,359.54,358.88,359.16,9424.0,348.4147,348.5698,347.93,348.2014,9424.0
2024-04-09 10:55:00,359.11,359.75,359.11,359.73,12397.0,348.153,348.7734,348.153,348.7541,12397.0
2024-04-09 11:00:00,359.7,360.02,359.67,360.01,7959.0,348.725,349.0352,348.6959,349.0255,7959.0
2024-04-09 11:05:00,360.0,360.16,359.8,360.03,18451.0,349.0158,349.1709,348.8219,349.0449,18451.0
2024-04-09 11:10:00,360.02,360.14,359.89,360.0,11662.0,349.0352,349.1515,348.9092,349.0158,11662.0
2024-04-09 11:15:00,360.04,360.36,359.98,360.22,17357.0,349.0546,349.3648,348.9964,349.2291,17357.0
2024-04-09 11:20:00,360.25,360.26,359.75,359.94,14633.0,349.2582,349.2679,348.7734,348.9576,14633.0
2024-04-09 11:25:00,360.02,360.07,359.81,359.98,5242.0,349.0352,349.0837,348.8316,348.9964,5242.0
2024-04-09 11:30:00,360.06,360.11,359.9,360.0,10907.0,349.074,349.1225,348.9189,349.0158,10907.0
2024-04-09 11:35:00,360.08,360.1,359.75,359.87,11193.0,349.0934,349.1128,348.7734,348.8898,11193.0
2024-04-09 11:40:00,359.88,360.29,359.55,360.26,25676.0,348.8995,349.297,348.5795,349.2679,25676.0
2024-04-09 11:45:00,360.12,360.25,359.66,359.98,14124.0,349.1322,349.2582,348.6862,348.9964,14124.0
2024-04-09 11:50:00,359.94,360.1,359.87,360.01,15825.0,348.9576,349.1128,348.8898,349.0255,15825.0
2024-04-09 11:55:00,360.06,360.37,359.94,360.05,13363.0,349.074,349.3745,348.9576,349.0643,13363.0
2024-04-09 12:00:00,360.01,360.6,360.01,360.6,7866.0,349.0255,349.5975,349.0255,349.5975,7866.0
2024-04-09 12:05:00,360.49,361.1,360.49,361.1,12004.0,349.4909,350.0823,349.4909,350.0823,12004.0
2024-04-09 12:10:00,361.1,361.23,361.01,361.19,12638.0,350.0823,350.2083,349.995,350.1695,12638.0
2024-04-09 12:15:00,361.19,361.34,361.0,361.07,21868.0,350.1695,350.3149,349.9853,350.0532,21868.0
2024-04-09 12:20:00,361.08,361.27,360.98,361.02,20187.0,350.0629,350.2471,349.9659,350.0047,20187.0
2024-04-09 12:25:00,360.98,361.12,360.93,360.93,16638.0,349.9659,350.1016,349.9174,349.9174,16638.0
2024-04-09 12:30:00,361.03,361.36,360.98,361.31,13759.0,350.0144,350.3343,349.9659,350.2858,13759.0
2024-04-09 12:35:00,361.33,361.46,361.2,361.23,15109.0,350.3052,350.4313,350.1792,350.2083,15109.0
2024-04-09 12:40:00,361.25,361.41,361.17,361.19,22888.0,350.2277,350.3828,350.1501,350.1695,22888.0
2024-04-09 12:45:00,361.18,361.3,361.1,361.22,16091.0,350.1598,350.2761,350.0823,350.1986,16091.0
2024-04-09 12:50:00,361.16,361.18,360.66,360.79,9498.0,350.1404,350.1598,349.6557,349.7817,9498.0
2024-04-09 12:55:00,360.79,361.01,360.75,360.99,6737.0,349.7817,349.995,349.7429,349.9756,6737.0
2024-04-09 13:00:00,360.96,361.1,360.69,360.98,13680.0,349.9465,350.0823,349.6848,349.9659,13680.0
2024-04-09 13:05:00,361.06,361.23,361.02,361.22,20833.0,350.0435,350.2083,350.0047,350.1986,20833.0
2024-04-09 13:10:00,361.22,361.29,361.05,361.13,12091.0,350.1986,350.2665,350.0338,350.1113,12091.0
2024-04-09 13:15:00,361.05,361.29,360.99,361.04,21569.0,350.0338,350.2665,349.9756,350.0241,21569.0
2024-04-09 13:20:00,361.06,361.23,360.95,360.99,17042.0,350.0435,350.2083,349.9368,349.9756,17042.0
2024-04-09 13:25:00,361.02,361.08,360.93,361.01,12349.0,350.0047,350.0629,349.9174,349.995,12349.0
2024-04-09 13:30:00,361.03,361.18,360.99,361.03,13538.0,350.0144,350.1598,349.9756,350.0144,13538.0
2024-04-09 13:35:00,361.02,361.07,360.95,361.04,13853.0,350.0047,350.0532,349.9368,350.0241,13853.0
2024-04-09 13:40:00,361.01,361.2,360.83,360.99,13520.0,349.995,350.1792,349.8205,349.9756,13520.0
2024-04-09 13:45:00,360.98,361.07,360.89,361.02,9766.0,349.9659,350.0532,349.8787,350.0047,9766.0
2024-04-09 13:50:00,361.0,361.32,360.95,361.32,9701.0,349.9853,350.2955,349.9368,350.2955,9701.0
2024-04-09 13:55:00,361.32,361.38,361.0,361.34,14675.0,350.2955,350.3537,349.9853,350.3149,14675.0
2024-04-09 14:00:00,361.3,361.34,360.83,360.94,12051.0,350.2761,350.3149,349.8205,349.9271,12051.0
2024-04-09 14:05:00,360.95,361.06,360.93,361.0,7187.0,349.9368,350.0435,349.9174,349.9853,7187.0
2024-04-09 14:10:00,360.98,361.05,360.92,360.95,13228.0,349.9659,350.0338,349.9077,349.9368,13228.0
2024-04-09 14:15:00,361.0,361.05,360.9,360.98,10823.0,349.9853,350.0338,349.8884,349.9659,10823.0
2024-04-09 14:20:00,360.98,361.23,360.85,360.9,63322.0,349.9659,350.2083,349.8399,349.8884,63322.0
2024-04-09 14:25:00,360.91,361.07,360.88,360.93,12613.0,349.898,350.0532,349.869,349.9174,12613.0
2024-04-09 14:30:00,360.97,361.02,360.76,361.01,7602.0,349.9562,350.0047,349.7526,349.995,7602.0
2024-04-09 14:35:00,361.01,361.12,360.85,360.85,13509.0,349.995,350.1016,349.8399,349.8399,13509.0
2024-04-09 14:40:00,360.88,360.93,360.65,360.71,10115.0,349.869,349.9174,349.646,349.7042,10115.0
2024-04-09 14:45:00,360.69,360.8,360.63,360.67,7685.0,349.6848,349.7914,349.6266,349.6654,7685.0
2024-04-09 14:50:00,360.65,360.85,360.64,360.8,12985.0,349.646,349.8399,349.6363,349.7914,12985.0
2024-04-09 14:55:00,360.78,360.82,360.6,360.65,11142.0,349.772,349.8108,349.5975,349.646,11142.0
2024-04-09 15:00:00,360.62,360.62,360.04,360.04,26153.0,349.6169,349.6169,349.0546,349.0546,26153.0
2024-04-09 15:05:00,360.03,360.13,359.56,359.63,12008.0,349.0449,349.1418,348.5892,348.6571,12008.0
2024-04-09 15:10:00,359.52,360.02,359.52,359.88,12096.0,348.5505,349.0352,348.5505,348.8995,12096.0
2024-04-09 15:15:00,359.86,360.34,359.85,360.31,23217.0,348.8801,349.3454,348.8704,349.3164,23217.0
2024-04-09 15:20:00,360.27,361.17,360.26,361.01,11054.0,349.2776,350.1501,349.2679,349.995,11054.0
2024-04-09 15:25:00,361.02,361.42,360.95,361.4,22091.0,350.0047,350.3925,349.9368,350.3731,22091.0
2024-04-09 15:30:00,361.37,361.83,361.26,361.53,34992.0,350.344,350.79,350.2374,350.4991,34992.0
2024-04-09 15:35:00,361.51,361.54,360.79,360.86,30154.0,350.4797,350.5088,349.7817,349.8496,30154.0
2024-04-09 15:40:00,360.89,361.03,360.67,360.99,24154.0,349.8787,350.0144,349.6654,349.9756,24154.0
2024-04-09 15:45:00,361.0,361.05,360.77,360.96,24560.0,349.9853,350.0338,349.7623,349.9465,24560.0
2024-04-09 15:50:00,360.95,361.14,360.89,361.06,59293.0,349.9368,350.121,349.8787,350.0435,59293.0
2024-04-09 15:55:00,361.1,361.69,360.94,361.37,341444.0,350.0823,350.6542,349.9271,350.344,341444.0
2024-04-10 09:30:00,351.87,352.75,350.13,352.13,182789.0,341.1339,341.987,339.447,341.3859,182789.0
2024-04-10 09:35:00,352.11,352.87,351.09,352.41,115734.0,341.3666,342.1034,340.3777,341.6574,115734.0
2024-04-10 09:40:00,352.37,353.29,352.08,352.74,77558.0,341.6186,342.5105,341.3375,341.9773,77558.0
2024-04-10 09:45:00,352.74,353.27,352.07,352.37,81831.0,341.9773,342.4912,341.3278,341.6186,81831.0
2024-04-10 09:50:00,352.25,352.81,351.22,352.1,26154.0,341.5023,342.0452,340.5037,341.3569,26154.0
2024-04-10 09:55:00,352.19,352.91,351.75,352.47,15028.0,341.4441,342.1421,341.0175,341.7156,15028.0
2024-04-10 10:00:00,352.35,353.02,352.17,352.81,22337.0,341.5992,342.2488,341.4247,342.0452,22337.0
2024-04-10 10:05:00,353.0,353.44,352.57,353.16,22647.0,342.2294,342.656,341.8125,342.3845,22647.0
2024-04-10 10:10:00,353.3,353.3,352.5,352.5,14728.0,342.5202,342.5202,341.7447,341.7447,14728.0
2024-04-10 10:15:00,352.55,353.26,352.12,353.11,15498.0,341.7931,342.4815,341.3762,342.336,15498.0
2024-04-10 10:20:00,353.28,353.83,353.09,353.83,57745.0,342.5009,343.0341,342.3166,343.0341,57745.0
2024-04-10 10:25:00,353.9,353.99,353.33,353.33,37639.0,343.1019,343.1892,342.5493,342.5493,37639.0
2024-04-10 10:30:00,353.28,353.5,352.72,353.17,20843.0,342.5009,342.7141,341.9579,342.3942,20843.0
2024-04-10 10:35:00,353.32,353.6,353.13,353.3,22670.0,342.5396,342.8111,342.3554,342.5202,22670.0
2024-04-10 10:40:00,353.3,353.76,352.81,353.01,48885.0,342.5202,342.9662,342.0452,342.2391,48885.0
2024-04-10 10:45:00,353.08,353.12,352.63,352.88,20136.0,342.307,342.3457,341.8707,342.1131,20136.0
2024-04-10 10:50:00,352.88,353.11,352.68,352.69,14943.0,342.1131,342.336,341.9192,341.9289,14943.0
2024-04-10 10:55:00,352.8,352.98,352.53,352.78,11652.0,342.0355,342.21,341.7737,342.0161,11652.0
2024-04-10 11:00:00,352.81,352.83,352.06,352.23,15715.0,342.0452,342.0646,341.3181,341.4829,15715.0
2024-04-10 11:05:00,352.24,352.54,351.97,352.44,32907.0,341.4926,341.7834,341.2308,341.6865,32907.0
2024-04-10 11:10:00,352.45,352.45,351.93,352.2,12946.0,341.6962,341.6962,341.192,341.4538,12946.0
2024-04-10 11:15:00,352.16,352.16,351.49,351.64,14786.0,341.415,341.415,340.7655,340.9109,14786.0
2024-04-10 11:20:00,351.7,351.75,351.38,351.54,24493.0,340.9691,341.0175,340.6588,340.8139,24493.0
2024-04-10 11:25:00,351.5,351.81,351.27,351.81,20563.0,340.7752,341.0757,340.5522,341.0757,20563.0
2024-04-10 11:30:00,351.8,351.86,351.56,351.75,9506.0,341.066,341.1242,340.8333,341.0175,9506.0
2024-04-10 11:35:00,351.77,352.08,351.51,351.71,8708.0,341.0369,341.3375,340.7849,340.9788,8708.0
2024-04-10 11:40:00,351.67,351.68,351.05,351.18,25963.0,340.94,340.9497,340.3389,340.4649,25963.0
2024-04-10 11:45:00,351.12,351.41,350.94,350.94,20416.0,340.4068,340.6879,340.2322,340.2322,20416.0
2024-04-10 11:50:00,351.0,351.35,350.86,351.04,17101.0,340.2904,340.6297,340.1547,340.3292,17101.0
2024-04-10 11:55:00,351.01,351.09,350.85,350.97,10830.0,340.3001,340.3777,340.145,340.2613,10830.0
2024-04-10 12:00:00,350.97,351.17,350.87,351.08,12391.0,340.2613,340.4552,340.1644,340.368,12391.0
2024-04-10 12:05:00,351.04,351.12,350.76,350.94,17629.0,340.3292,340.4068,340.0577,340.2322,17629.0
2024-04-10 12:10:00,351.0,351.08,350.82,351.0,17452.0,340.2904,340.368,340.1159,340.2904,17452.0
2024-04-10 12:15:00,351.05,351.26,350.88,351.0,26705.0,340.3389,340.5425,340.1741,340.2904,26705.0
2024-04-10 12:20:00,351.06,351.11,350.87,350.98,16535.0,340.3486,340.3971,340.1644,340.271,16535.0
2024-04-10 12:25:00,350.99,351.18,350.92,351.02,22558.0,340.2807,340.4649,340.2129,340.3098,22558.0
2024-04-10 12:30:00,350.98,350.99,350.81,350.9,10467.0,340.271,340.2807,340.1062,340.1935,10467.0
2024-04-10 12:35:00,350.97,351.29,350.92,351.24,17496.0,340.2613,340.5716,340.2129,340.5231,17496.0
2024-04-10 12:40:00,351.22,351.29,350.93,351.03,9907.0,340.5037,340.5716,340.2226,340.3195,9907.0
2024-04-10 12:45:00,350.88,351.07,350.88,350.97,8252.0,340.1741,340.3583,340.1741,340.2613,8252.0
2024-04-10 12:50:00,350.93,351.03,350.8,350.9,8552.0,340.2226,340.3195,340.0965,340.1935,8552.0
2024-04-10 12:55:00,350.81,351.17,350.81,350.93,10927.0,340.1062,340.4552,340.1062,340.2226,10927.0
2024-04-10 13:00:00,350.9,351.13,350.09,350.09,33038.0,340.1935,340.4165,339.4082,339.4082,33038.0
2024-04-10 13:05:00,350.13,350.18,349.59,349.65,33568.0,339.447,339.4954,338.9234,338.9816,33568.0
2024-04-10 13:10:00,349.72,350.5,349.66,350.5,20025.0,339.0495,339.8057,338.9913,339.8057,20025.0
2024-04-10 13:15:00,350.5,351.16,350.33,351.08,10329.0,339.8057,340.4455,339.6409,340.368,10329.0
2024-04-10 13:20:00,351.04,351.85,350.94,351.56,28027.0,340.3292,341.1145,340.2322,340.8333,28027.0
2024-04-10 13:25:00,351.6,351.6,350.79,350.85,25943.0,340.8721,340.8721,340.0868,340.145,25943.0
2024-04-10 13:30:00,350.85,351.13,350.31,350.65,19557.0,340.145,340.4165,339.6215,339.9511,19557.0
2024-04-10 13:35:00,350.66,350.8,350.19,350.41,11133.0,339.9608,340.0965,339.5051,339.7184,11133.0
2024-04-10 13:40:00,350.32,350.79,350.21,350.33,17085.0,339.6312,340.0868,339.5245,339.6409,17085.0
2024-04-10 13:45:00,350.29,350.33,349.76,350.03,23432.0,339.6021,339.6409,339.0883,339.35,23432.0
2024-04-10 13:50:00,350.02,350.52,349.73,350.44,18682.0,339.3403,339.8251,339.0592,339.7475,18682.0
2024-04-10 13:55:00,350.48,351.36,350.38,350.75,21806.0,339.7863,340.6394,339.6893,340.048,21806.0
2024-04-10 14:00:00,350.68,350.83,350.28,350.56,32926.0,339.9802,340.1256,339.5924,339.8638,32926.0
2024-04-10 14:05:00,350.55,350.6,350.29,350.42,16953.0,339.8541,339.9026,339.6021,339.7281,16953.0
2024-04-10 14:10:00,350.33,350.47,349.88,350.03,18563.0,339.6409,339.7766,339.2046,339.35,18563.0
2024-04-10 14:15:00,350.0,350.28,349.57,349.77,24569.0,339.3209,339.5924,338.9041,339.0979,24569.0
2024-04-10 14:20:00,349.79,350.12,349.64,349.7,18130.0,339.1173,339.4373,338.9719,339.0301,18130.0
2024-04-10 14:25:00,349.77,350.06,349.57,349.58,16446.0,339.0979,339.3791,338.9041,338.9137,16446.0
2024-04-10 14:30:00,349.67,349.79,349.25,349.39,24489.0,339.001,339.1173,338.5938,338.7295,24489.0
2024-04-10 14:35:00,349.43,349.89,349.33,349.87,16435.0,338.7683,339.2143,338.6714,339.1949,16435.0
2024-04-10 14:40:00,349.85,349.98,349.56,349.73,11177.0,339.1755,339.3015,338.8944,339.0592,11177.0
2024-04-10 14:45:00,349.77,350.04,349.57,349.79,11400.0,339.0979,339.3597,338.9041,339.1173,11400.0
2024-04-10 14:50:00,349.72,349.95,349.49,349.61,13901.0,339.0495,339.2725,338.8265,338.9428,13901.0
2024-04-10 14:55:00,349.56,349.61,348.8,348.8,28634.0,338.8944,338.9428,338.1575,338.1575,28634.0
2024-04-10 15:00:00,348.75,349.18,348.74,348.97,30004.0,338.1091,338.526,338.0994,338.3224,30004.0
2024-04-10 15:05:00,348.97,349.27,348.8,349.26,29692.0,338.3224,338.6132,338.1575,338.6035,29692.0
2024-04-10 15:10:00,349.34,349.74,349.24,349.7,52555.0,338.6811,339.0689,338.5841,339.0301,52555.0
2024-04-10 15:15:00,349.62,350.51,349.52,350.44,73381.0,338.9525,339.8154,338.8556,339.7475,73381.0
2024-04-10 15:20:00,350.54,350.89,350.07,350.27,49942.0,339.8445,340.1838,339.3888,339.5827,49942.0
2024-04-10 15:25:00,350.2,350.51,349.98,350.28,53432.0,339.5148,339.8154,339.3015,339.5924,53432.0
2024-04-10 15:30:00,350.37,350.45,349.69,349.93,40766.0,339.6796,339.7572,339.0204,339.2531,40766.0
2024-04-10 15:35:00,349.93,349.93,349.56,349.61,46504.0,339.2531,339.2531,338.8944,338.9428,46504.0
2024-04-10 15:40:00,349.58,350.91,349.54,350.89,49587.0,338.9137,340.2032,338.875,340.1838,49587.0
2024-04-10 15:45:00,350.83,351.05,350.58,350.92,45530.0,340.1256,340.3389,339.8832,340.2129,45530.0
2024-04-10 15:50:00,350.95,351.01,350.2,350.75,115431.0,340.2419,340.3001,339.5148,340.048,115431.0
2024-04-10 15:55:00,350.73,350.87,349.97,350.25,356090.0,340.0287,340.1644,339.2918,339.5633,356090.0
2024-04-11 09:30:00,351.04,351.91,349.53,349.81,64962.0,340.3292,341.1727,338.8653,339.1367,64962.0
2024-04-11 09:35:00,349.81,351.0,349.68,350.43,23204.0,339.1367,340.2904,339.0107,339.7378,23204.0
2024-04-11 09:40:00,350.04,351.12,349.96,350.59,16262.0,339.3597,340.4068,339.2822,339.8929,16262.0
2024-04-11 09:45:00,350.59,350.59,349.73,349.73,17084.0,339.8929,339.8929,339.0592,339.0592,17084.0
2024-04-11 09:50:00,349.66,350.06,349.53,349.72,29006.0,338.9913,339.3791,338.8653,339.0495,29006.0
2024-04-11 09:55:00,349.82,349.9,349.04,349.09,16762.0,339.1464,339.224,338.3902,338.4387,16762.0
2024-04-11 10:00:00,349.08,349.16,347.55,347.68,35994.0,338.429,338.5066,336.9457,337.0717,35994.0
2024-04-11 10:05:00,347.71,347.86,346.92,347.09,25737.0,337.1008,337.2462,336.3349,336.4997,25737.0
2024-04-11 10:10:00,347.05,347.1,346.49,347.01,27229.0,336.4609,336.5094,335.918,336.4222,27229.0
2024-04-11 10:15:00,346.99,347.06,346.13,346.13,18551.0,336.4028,336.4706,335.569,335.569,18551.0
2024-04-11 10:20:00,346.07,346.6,346.0,346.48,25643.0,335.5108,336.0247,335.443,335.9083,25643.0
2024-04-11 10:25:00,346.48,346.58,345.92,345.92,32728.0,335.9083,336.0053,335.3654,335.3654,32728.0
2024-04-11 10:30:00,346.07,346.8,345.98,346.17,23965.0,335.5108,336.2186,335.4236,335.6078,23965.0
2024-04-11 10:35:00,346.18,346.45,346.13,346.3,24561.0,335.6175,335.8792,335.569,335.7338,24561.0
2024-04-11 10:40:00,346.34,346.5,346.13,346.24,18090.0,335.7726,335.9277,335.569,335.6757,18090.0
2024-04-11 10:45:00,346.31,346.66,346.26,346.64,23933.0,335.7435,336.0828,335.695,336.0634,23933.0
2024-04-11 10:50:00,346.65,346.66,345.89,345.91,20247.0,336.0731,336.0828,335.3363,335.3557,20247.0
2024-04-11 10:55:00,345.88,346.25,345.79,346.02,23462.0,335.3266,335.6853,335.2394,335.4624,23462.0
2024-04-11 11:00:00,346.02,346.51,345.94,346.36,17591.0,335.4624,335.9374,335.3848,335.792,17591.0
2024-04-11 11:05:00,346.33,346.37,345.98,346.13,10807.0,335.7629,335.8017,335.4236,335.569,10807.0
2024-04-11 11:10:00,346.12,346.7,346.1,346.52,22753.0,335.5593,336.1216,335.5399,335.9471,22753.0
2024-04-11 11:15:00,346.5,346.96,346.49,346.63,24511.0,335.9277,336.3737,335.918,336.0538,24511.0
2024-04-11 11:20:00,346.6,347.07,346.48,346.79,39225.0,336.0247,336.4803,335.9083,336.2089,39225.0
2024-04-11 11:25:00,346.75,346.79,346.1,346.1,18019.0,336.1701,336.2089,335.5399,335.5399,18019.0
2024-04-11 11:30:00,346.08,347.23,346.04,347.16,112957.0,335.5205,336.6354,335.4818,336.5676,112957.0
2024-04-11 11:35:00,347.13,347.63,347.06,347.42,71985.0,336.5385,337.0232,336.4706,336.8197,71985.0
2024-04-11 11:40:00,347.56,348.27,347.56,348.11,49436.0,336.9554,337.6437,336.9554,337.4886,49436.0
2024-04-11 11:45:00,348.17,348.48,348.13,348.38,9988.0,337.5468,337.8473,337.508,337.7504,9988.0
2024-04-11 11:50:00,348.42,348.48,348.27,348.32,16077.0,337.7891,337.8473,337.6437,337.6922,16077.0
2024-04-11 11:55:00,348.3,349.05,348.18,349.05,74994.0,337.6728,338.3999,337.5565,338.3999,74994.0
2024-04-11 12:00:00,349.15,349.41,348.81,348.93,8053.0,338.4969,338.7489,338.1672,338.2836,8053.0
2024-04-11 12:05:00,348.84,348.9,348.31,348.36,14667.0,338.1963,338.2545,337.6825,337.731,14667.0
2024-04-11 12:10:00,348.38,348.47,348.2,348.2,9403.0,337.7504,337.8376,337.5759,337.5759,9403.0
2024-04-11 12:15:00,348.09,348.18,347.94,348.06,14813.0,337.4692,337.5565,337.3238,337.4401,14813.0
2024-04-11 12:20:00,348.08,348.49,348.01,348.4,12883.0,337.4595,337.857,337.3916,337.7697,12883.0
2024-04-11 12:25:00,348.49,348.56,347.73,347.73,15153.0,337.857,337.9249,337.1202,337.1202,15153.0
2024-04-11 12:30:00,347.8,348.14,347.71,348.13,10102.0,337.1881,337.5177,337.1008,337.508,10102.0
2024-04-11 12:35:00,348.02,348.19,347.8,347.88,14550.0,337.4013,337.5662,337.1881,337.2656,14550.0
2024-04-11 12:40:00,347.99,348.11,347.77,347.84,8808.0,337.3723,337.4886,337.159,337.2268,8808.0
2024-04-11 12:45:00,347.89,348.42,347.89,348.32,5155.0,337.2753,337.7891,337.2753,337.6922,5155.0
2024-04-11 12:50:00,348.46,348.57,348.32,348.41,4544.0,337.8279,337.9346,337.6922,337.7794,4544.0
2024-04-11 12:55:00,348.35,348.8,348.26,348.26,22305.0,337.7213,338.1575,337.634,337.634,22305.0
2024-04-11 13:00:00,348.38,348.96,348.14,348.76,24179.0,337.7504,338.3127,337.5177,338.1188,24179.0
2024-04-11 13:05:00,348.72,349.25,348.55,348.69,27267.0,338.08,338.5938,337.9152,338.0509,27267.0
2024-04-11 13:10:00,348.87,349.11,348.82,348.99,10047.0,338.2254,338.4581,338.1769,338.3417,10047.0
2024-04-11 13:15:00,349.0,349.22,348.66,349.22,9282.0,338.3514,338.5647,338.0218,338.5647,9282.0
2024-04-11 13:20:00,349.31,349.54,348.67,348.84,20017.0,338.652,338.875,338.0315,338.1963,20017.0
2024-04-11 13:25:00,348.95,349.37,348.94,349.29,9431.0,338.303,338.7102,338.2933,338.6326,9431.0
2024-04-11 13:30:00,349.26,349.48,349.0,349.0,14565.0,338.6035,338.8168,338.3514,338.3514,14565.0
2024-04-11 13:35:00,349.0,349.03,348.54,348.55,6125.0,338.3514,338.3805,337.9055,337.9152,6125.0
2024-04-11 13:40:00,348.53,348.55,348.2,348.49,21176.0,337.8958,337.9152,337.5759,337.857,21176.0
2024-04-11 13:45:00,348.45,348.66,348.26,348.5,27575.0,337.8182,338.0218,337.634,337.8667,27575.0
2024-04-11 13:50:00,348.5,348.79,348.5,348.72,8418.0,337.8667,338.1478,337.8667,338.08,8418.0
2024-04-11 13:55:00,348.72,348.82,348.61,348.69,10834.0,338.08,338.1769,337.9733,338.0509,10834.0
2024-04-11 14:00:00,348.7,349.21,348.69,348.94,16875.0,338.0606,338.555,338.0509,338.2933,16875.0
2024-04-11 14:05:00,348.99,349.55,348.99,349.22,22961.0,338.3417,338.8847,338.3417,338.5647,22961.0
2024-04-11 14:10:00,349.14,349.23,348.79,348.83,12446.0,338.4872,338.5744,338.1478,338.1866,12446.0
2024-04-11 14:15:00,348.76,349.05,348.69,348.77,8385.0,338.1188,338.3999,338.0509,338.1285,8385.0
2024-04-11 14:20:00,348.74,348.79,348.34,348.51,12371.0,338.0994,338.1478,337.7116,337.8764,12371.0
2024-04-11 14:25:00,348.44,348.73,348.44,348.63,21775.0,337.8085,338.0897,337.8085,337.9927,21775.0
2024-04-11 14:30:00,348.63,348.75,348.55,348.69,19173.0,337.9927,338.1091,337.9152,338.0509,19173.0
2024-04-11 14:35:00,348.66,348.75,348.53,348.61,13705.0,338.0218,338.1091,337.8958,337.9733,13705.0
2024-04-11 14:40:00,348.64,348.78,348.5,348.66,16664.0,338.0024,338.1382,337.8667,338.0218,16664.0
2024-04-11 14:45:00,348.67,348.72,348.28,348.35,5199.0,338.0315,338.08,337.6534,337.7213,5199.0
2024-04-11 14:50:00,348.4,348.43,347.87,347.87,15577.0,337.7697,337.7988,337.2559,337.2559,15577.0
2024-04-11 14:55:00,347.86,348.44,347.72,348.28,11655.0,337.2462,337.8085,337.1105,337.6534,11655.0
2024-04-11 15:00:00,348.32,348.56,348.19,348.23,9156.0,337.6922,337.9249,337.5662,337.6049,9156.0
2024-04-11 15:05:00,348.34,348.78,348.3,348.56,8282.0,337.7116,338.1382,337.6728,337.9249,8282.0
2024-04-11 15:10:00,348.63,348.72,348.09,348.11,14332.0,337.9927,338.08,337.4692,337.4886,14332.0
2024-04-11 15:15:00,348.03,348.28,347.96,348.1,17291.0,337.411,337.6534,337.3432,337.4789,17291.0
2024-04-11 15:20:00,348.09,348.15,347.82,348.03,15797.0,337.4692,337.5274,337.2074,337.411,15797.0
2024-04-11 15:25:00,347.99,348.06,347.8,347.86,12100.0,337.3723,337.4401,337.1881,337.2462,12100.0
2024-04-11 15:30:00,347.86,347.95,347.63,347.82,19255.0,337.2462,337.3335,337.0232,337.2074,19255.0
2024-04-11 15:35:00,347.82,347.83,347.68,347.74,15665.0,337.2074,337.2171,337.0717,337.1299,15665.0
2024-04-11 15:40:00,347.73,347.99,347.6,347.99,23657.0,337.1202,337.3723,336.9942,337.3723,23657.0
2024-04-11 15:45:00,348.0,348.02,347.68,347.75,33588.0,337.382,337.4013,337.0717,337.1396,33588.0
2024-04-11 15:50:00,347.73,347.79,347.36,347.49,52250.0,337.1202,337.1784,336.7615,336.8875,52250.0
2024-04-11 15:55:00,347.5,347.9,347.08,347.33,143595.0,336.8972,337.285,336.49,336.7324,143595.0
2024-04-12 09:30:00,346.12,346.12,344.95,345.21,87965.0,335.5593,335.5593,334.425,334.6771,87965.0
2024-04-12 09:35:00,345.08,345.33,344.4,344.75,18750.0,334.551,334.7934,333.8918,334.2311,18750.0
2024-04-12 09:40:00,344.66,345.02,344.37,344.48,20958.0,334.1439,334.4929,333.8627,333.9694,20958.0
2024-04-12 09:45:00,344.37,344.82,344.2,344.72,29732.0,333.8627,334.299,333.6979,334.202,29732.0
2024-04-12 09:50:00,344.75,344.99,343.55,343.81,27555.0,334.2311,334.4638,333.0677,333.3198,27555.0
2024-04-12 09:55:00,343.8,344.14,343.66,344.14,19962.0,333.3101,333.6397,333.1744,333.6397,19962.0
2024-04-12 10:00:00,344.25,344.25,343.6,343.95,35988.0,333.7464,333.7464,333.1162,333.4555,35988.0
2024-04-12 10:05:00,343.92,343.92,343.12,343.47,22521.0,333.4264,333.4264,332.6509,332.9902,22521.0
2024-04-12 10:10:00,343.53,343.58,343.26,343.42,5222.0,333.0483,333.0968,332.7866,332.9417,5222.0
2024-04-12 10:15:00,343.35,343.54,343.07,343.33,19258.0,332.8738,333.058,332.6024,332.8544,19258.0
2024-04-12 10:20:00,343.2,343.69,343.07,343.23,16999.0,332.7284,333.2035,332.6024,332.7575,16999.0
2024-04-12 10:25:00,343.27,343.32,343.05,343.1,16666.0,332.7963,332.8447,332.583,332.6315,16666.0
2024-04-12 10:30:00,343.06,343.51,343.01,343.34,18167.0,332.5927,333.029,332.5442,332.8641,18167.0
2024-04-12 10:35:00,343.3,343.56,342.8,343.05,45273.0,332.8254,333.0774,332.3406,332.583,45273.0
2024-04-12 10:40:00,343.05,343.16,342.69,343.16,14701.0,332.583,332.6896,332.234,332.6896,14701.0
2024-04-12 10:45:00,343.09,343.1,342.6,342.77,10949.0,332.6218,332.6315,332.1467,332.3115,10949.0
2024-04-12 10:50:00,342.79,343.88,342.78,343.75,18264.0,332.3309,333.3877,332.3212,333.2616,18264.0
2024-04-12 10:55:00,343.73,344.3,343.54,343.9,11277.0,333.2422,333.7948,333.058,333.4071,11277.0
2024-04-12 11:00:00,343.96,344.75,343.79,344.55,19949.0,333.4652,334.2311,333.3004,334.0372,19949.0
2024-04-12 11:05:00,344.56,344.56,343.95,343.95,13884.0,334.0469,334.0469,333.4555,333.4555,13884.0
2024-04-12 11:10:00,344.02,344.43,343.92,344.19,27024.0,333.5234,333.9209,333.4264,333.6882,27024.0
2024-04-12 11:15:00,344.13,344.37,343.78,344.18,10246.0,333.63,333.8627,333.2907,333.6785,10246.0
2024-04-12 11:20:00,344.14,344.25,343.9,344.04,10898.0,333.6397,333.7464,333.4071,333.5428,10898.0
2024-04-12 11:25:00,344.11,344.32,343.94,344.25,9077.0,333.6106,333.8142,333.4458,333.7464,9077.0
2024-04-12 11:30:00,344.26,344.47,344.13,344.43,11360.0,333.7561,333.9597,333.63,333.9209,11360.0
2024-04-12 11:35:00,344.44,344.48,344.04,344.04,16659.0,333.9306,333.9694,333.5428,333.5428,16659.0
2024-04-12 11:40:00,344.03,344.16,343.76,344.16,18173.0,333.5331,333.6591,333.2713,333.6591,18173.0
2024-04-12 11:45:00,344.19,344.73,344.19,344.6,11089.0,333.6882,334.2117,333.6882,334.0857,11089.0
2024-04-12 11:50:00,344.62,344.62,344.34,344.4,12296.0,334.1051,334.1051,333.8336,333.8918,12296.0
2024-04-12 11:55:00,344.4,344.53,344.19,344.21,7873.0,333.8918,334.0178,333.6882,333.7076,7873.0
2024-04-12 12:00:00,344.21,344.27,344.06,344.17,9912.0,333.7076,333.7658,333.5622,333.6688,9912.0
2024-04-12 12:05:00,344.19,344.66,344.16,344.52,29592.0,333.6882,334.1439,333.6591,334.0081,29592.0
2024-04-12 12:10:00,344.55,344.63,344.27,344.35,9501.0,334.0372,334.1148,333.7658,333.8433,9501.0
2024-04-12 12:15:00,344.4,344.46,343.68,343.72,12287.0,333.8918,333.95,333.1938,333.2325,12287.0
2024-04-12 12:20:00,343.64,344.35,343.64,344.15,9651.0,333.155,333.8433,333.155,333.6494,9651.0
2024-04-12 12:25:00,344.23,344.4,343.93,343.93,7165.0,333.727,333.8918,333.4361,333.4361,7165.0
2024-04-12 12:30:00,344.01,344.2,343.71,344.2,16710.0,333.5137,333.6979,333.2228,333.6979,16710.0
2024-04-12 12:35:00,344.12,344.26,343.65,343.72,9785.0,333.6203,333.7561,333.1647,333.2325,9785.0
2024-04-12 12:40:00,343.74,343.84,343.6,343.68,9906.0,333.2519,333.3489,333.1162,333.1938,9906.0
2024-04-12 12:45:00,343.72,343.79,343.51,343.63,4398.0,333.2325,333.3004,333.029,333.1453,4398.0
2024-04-12 12:50:00,343.65,343.85,343.63,343.63,4084.0,333.1647,333.3586,333.1453,333.1453,4084.0
2024-04-12 12:55:00,343.6,343.83,343.56,343.56,11264.0,333.1162,333.3392,333.0774,333.0774,11264.0
2024-04-12 13:00:00,343.59,343.79,343.51,343.61,5772.0,333.1065,333.3004,333.029,333.1259,5772.0
2024-04-12 13:05:00,343.7,343.84,343.38,343.44,3384.0,333.2132,333.3489,332.9029,332.9611,3384.0
2024-04-12 13:10:00,343.54,343.68,343.39,343.6,5774.0,333.058,333.1938,332.9126,333.1162,5774.0
2024-04-12 13:15:00,343.53,343.78,343.45,343.46,17565.0,333.0483,333.2907,332.9708,332.9805,17565.0
2024-04-12 13:20:00,343.36,343.37,343.03,343.12,6378.0,332.8835,332.8932,332.5636,332.6509,6378.0
2024-04-12 13:25:00,343.09,343.21,342.68,342.76,10008.0,332.6218,332.7381,332.2243,332.3018,10008.0
2024-04-12 13:30:00,342.75,342.79,342.53,342.71,5849.0,332.2921,332.3309,332.0789,332.2534,5849.0
2024-04-12 13:35:00,342.73,342.73,342.47,342.47,7181.0,332.2728,332.2728,332.0207,332.0207,7181.0
2024-04-12 13:40:00,342.5,343.19,342.5,343.1,13349.0,332.0498,332.7187,332.0498,332.6315,13349.0
2024-04-12 13:45:00,343.13,343.77,343.09,343.64,11667.0,332.6605,333.281,332.6218,333.155,11667.0
2024-04-12 13:50:00,343.67,343.69,343.26,343.26,5721.0,333.1841,333.2035,332.7866,332.7866,5721.0
2024-04-12 13:55:00,343.33,343.47,343.2,343.27,9551.0,332.8544,332.9902,332.7284,332.7963,9551.0
2024-04-12 14:00:00,343.16,343.16,342.85,343.03,10657.0,332.6896,332.6896,332.3891,332.5636,10657.0
2024-04-12 14:05:00,343.04,344.0,343.04,343.56,25492.0,332.5733,333.504,332.5733,333.0774,25492.0
2024-04-12 14:10:00,343.62,343.76,343.21,343.39,20732.0,333.1356,333.2713,332.7381,332.9126,20732.0
2024-04-12 14:15:00,343.27,343.63,343.27,343.53,8503.0,332.7963,333.1453,332.7963,333.0483,8503.0
2024-04-12 14:20:00,343.5,343.52,342.85,342.85,26211.0,333.0193,333.0386,332.3891,332.3891,26211.0
2024-04-12 14:25:00,342.88,343.21,342.84,343.2,10575.0,332.4182,332.7381,332.3794,332.7284,10575.0
2024-04-12 14:30:00,343.17,343.3,342.78,343.0,15118.0,332.6993,332.8254,332.3212,332.5345,15118.0
2024-04-12 14:35:00,343.0,343.13,342.66,342.68,7352.0,332.5345,332.6605,332.2049,332.2243,7352.0
2024-04-12 14:40:00,342.71,343.24,342.7,342.98,12399.0,332.2534,332.7672,332.2437,332.5151,12399.0
2024-04-12 14:45:00,342.98,343.08,342.86,342.9,9261.0,332.5151,332.6121,332.3988,332.4376,9261.0
2024-04-12 14:50:00,342.98,343.33,342.91,343.19,16192.0,332.5151,332.8544,332.4473,332.7187,16192.0
2024-04-12 14:55:00,343.08,343.15,342.67,342.67,16375.0,332.6121,332.6799,332.2146,332.2146,16375.0
2024-04-12 15:00:00,342.64,342.64,342.35,342.4,20821.0,332.1855,332.1855,331.9043,331.9528,20821.0
2024-04-12 15:05:00,342.4,342.51,342.07,342.18,21834.0,331.9528,332.0595,331.6329,331.7395,21834.0
2024-04-12 15:10:00,342.19,342.2,341.86,341.97,18020.0,331.7492,331.7589,331.4293,331.5359,18020.0
2024-04-12 15:15:00,341.94,342.21,341.73,341.99,15289.0,331.5069,331.7686,331.3033,331.5553,15289.0
2024-04-12 15:20:00,342.05,342.19,341.85,341.88,12235.0,331.6135,331.7492,331.4196,331.4487,12235.0
2024-04-12 15:25:00,341.92,342.06,341.51,341.51,10788.0,331.4875,331.6232,331.09,331.09,10788.0
2024-04-12 15:30:00,341.57,342.12,341.54,341.96,17211.0,331.1481,331.6814,331.1191,331.5262,17211.0
2024-04-12 15:35:00,341.98,341.98,341.61,341.69,16718.0,331.5456,331.5456,331.1869,331.2645,16718.0
2024-04-12 15:40:00,341.75,342.18,341.71,342.0,37869.0,331.3227,331.7395,331.2839,331.565,37869.0
2024-04-12 15:45:00,341.99,342.61,341.97,342.42,38855.0,331.5553,332.1564,331.5359,331.9722,38855.0
2024-04-12 15:50:00,342.46,342.55,341.75,342.08,63425.0,332.011,332.0982,331.3227,331.6426,63425.0
2024-04-12 15:55:00,342.05,342.88,342.05,342.86,349167.0,331.6135,332.4182,331.6135,332.3988,349167.0
2024-04-15 09:30:00,345.92,346.08,344.27,344.64,100505.0,335.3654,335.5205,333.7658,334.1245,100505.0
2024-04-15 09:35:00,344.58,345.21,344.17,344.26,84544.0,334.0663,334.6771,333.6688,333.7561,84544.0
2024-04-15 09:40:00,344.05,344.48,343.73,344.05,28004.0,333.5525,333.9694,333.2422,333.5525,28004.0
2024-04-15 09:45:00,344.06,344.42,342.3,343.18,61416.0,333.5622,333.9112,331.8559,332.709,61416.0
2024-04-15 09:50:00,343.16,343.56,342.91,343.21,18083.0,332.6896,333.0774,332.4473,332.7381,18083.0
2024-04-15 09:55:00,343.29,343.49,342.85,343.39,11652.0,332.8157,333.0096,332.3891,332.9126,11652.0
2024-04-15 10:00:00,343.44,343.44,342.34,342.93,25762.0,332.9611,332.9611,331.8946,332.4666,25762.0
2024-04-15 10:05:00,342.75,342.86,341.65,341.74,33359.0,332.2921,332.3988,331.2257,331.313,33359.0
2024-04-15 10:10:00,341.66,341.7,340.55,340.79,18812.0,331.2354,331.2742,330.1593,330.3919,18812.0
2024-04-15 10:15:00,340.78,341.35,340.66,341.09,17745.0,330.3822,330.9349,330.2659,330.6828,17745.0
2024-04-15 10:20:00,340.87,341.21,340.7,341.0,22811.0,330.4695,330.7991,330.3047,330.5955,22811.0
2024-04-15 10:25:00,341.04,341.11,340.67,340.97,14770.0,330.6343,330.7022,330.2756,330.5665,14770.0
2024-04-15 10:30:00,340.83,341.33,340.75,340.91,17389.0,330.4307,330.9155,330.3532,330.5083,17389.0
2024-04-15 10:35:00,340.91,341.27,340.73,340.78,13961.0,330.5083,330.8573,330.3338,330.3822,13961.0
2024-04-15 10:40:00,340.81,341.27,340.7,341.13,9355.0,330.4113,330.8573,330.3047,330.7216,9355.0
2024-04-15 10:45:00,341.01,341.41,340.88,341.27,20133.0,330.6052,330.993,330.4792,330.8573,20133.0
2024-04-15 10:50:00,341.26,341.3,340.97,341.15,13017.0,330.8476,330.8864,330.5665,330.741,13017.0
2024-04-15 10:55:00,340.99,341.17,340.57,340.64,11782.0,330.5858,330.7603,330.1787,330.2465,11782.0
2024-04-15 11:00:00,340.63,340.91,340.56,340.75,20345.0,330.2368,330.5083,330.169,330.3532,20345.0
2024-04-15 11:05:00,340.71,340.72,340.27,340.27,55568.0,330.3144,330.3241,329.8878,329.8878,55568.0
2024-04-15 11:10:00,340.27,340.84,340.2,340.55,22650.0,329.8878,330.4404,329.8199,330.1593,22650.0
2024-04-15 11:15:00,340.54,340.96,340.42,340.79,9453.0,330.1496,330.5568,330.0332,330.3919,9453.0
2024-04-15 11:20:00,340.86,340.86,340.39,340.68,22701.0,330.4598,330.4598,330.0041,330.2853,22701.0
2024-04-15 11:25:00,340.8,340.84,340.48,340.56,14340.0,330.4016,330.4404,330.0914,330.169,14340.0
2024-04-15 11:30:00,340.62,341.33,340.52,341.12,30558.0,330.2271,330.9155,330.1302,330.7119,30558.0
2024-04-15 11:35:00,341.11,341.31,340.84,341.04,31377.0,330.7022,330.8961,330.4404,330.6343,31377.0
2024-04-15 11:40:00,341.0,341.29,340.98,341.12,23013.0,330.5955,330.8767,330.5761,330.7119,23013.0
2024-04-15 11:45:00,341.13,341.55,341.11,341.38,12348.0,330.7216,331.1288,330.7022,330.9639,12348.0
2024-04-15 11:50:00,341.32,341.82,341.29,341.61,35786.0,330.9058,331.3905,330.8767,331.1869,35786.0
2024-04-15 11:55:00,341.69,341.7,341.25,341.28,8876.0,331.2645,331.2742,330.8379,330.867,8876.0
2024-04-15 12:00:00,341.3,341.74,341.25,341.72,78703.0,330.8864,331.313,330.8379,331.2936,78703.0
2024-04-15 12:05:00,341.68,341.68,341.25,341.38,22623.0,331.2548,331.2548,330.8379,330.9639,22623.0
2024-04-15 12:10:00,341.4,341.4,340.94,341.24,125847.0,330.9833,330.9833,330.5374,330.8282,125847.0
2024-04-15 12:15:00,341.19,341.35,340.69,340.87,17783.0,330.7797,330.9349,330.295,330.4695,17783.0
2024-04-15 12:20:00,340.93,341.17,340.5,340.62,15368.0,330.5277,330.7603,330.1108,330.2271,15368.0
2024-04-15 12:25:00,340.65,340.73,340.32,340.45,20699.0,330.2562,330.3338,329.9363,330.0623,20699.0
2024-04-15 12:30:00,340.46,340.46,340.07,340.1,12555.0,330.072,330.072,329.6939,329.723,12555.0
2024-04-15 12:35:00,340.12,340.25,339.79,339.88,28338.0,329.7424,329.8684,329.4225,329.5097,28338.0
2024-04-15 12:40:00,339.94,340.13,339.76,340.0,12036.0,329.5679,329.7521,329.3934,329.626,12036.0
2024-04-15 12:45:00,339.98,340.05,339.83,339.89,31188.0,329.6067,329.6745,329.4612,329.5194,31188.0
2024-04-15 12:50:00,339.86,340.23,339.84,340.05,37508.0,329.4903,329.849,329.4709,329.6745,37508.0
2024-04-15 12:55:00,339.98,340.07,339.89,339.99,15654.0,329.6067,329.6939,329.5194,329.6164,15654.0
2024-04-15 13:00:00,339.99,340.12,339.8,340.08,9819.0,329.6164,329.7424,329.4321,329.7036,9819.0
2024-04-15 13:05:00,340.02,340.37,340.0,340.22,6386.0,329.6454,329.9848,329.626,329.8393,6386.0
2024-04-15 13:10:00,340.22,340.22,339.62,339.72,8968.0,329.8393,329.8393,329.2576,329.3546,8968.0
2024-04-15 13:15:00,339.63,339.77,339.22,339.24,6374.0,329.2673,329.4031,328.8698,328.8892,6374.0
2024-04-15 13:20:00,339.21,339.35,338.9,339.17,14409.0,328.8602,328.9959,328.5596,328.8214,14409.0
2024-04-15 13:25:00,339.1,339.24,338.63,338.63,13691.0,328.7535,328.8892,328.2978,328.2978,13691.0
2024-04-15 13:30:00,338.61,339.14,338.48,339.0,6549.0,328.2785,328.7923,328.1524,328.6566,6549.0
2024-04-15 13:35:00,339.11,339.45,338.83,338.87,11370.0,328.7632,329.0928,328.4917,328.5305,11370.0
2024-04-15 13:40:00,338.79,339.13,338.51,338.51,16949.0,328.453,328.7826,328.1815,328.1815,16949.0
2024-04-15 13:45:00,338.5,338.76,337.86,337.9,14594.0,328.1718,328.4239,327.5513,327.5901,14594.0
2024-04-15 13:50:00,337.99,338.56,337.64,338.5,22722.0,327.6774,328.23,327.3381,328.1718,22722.0
2024-04-15 13:55:00,338.46,338.8,338.35,338.63,30141.0,328.133,328.4627,328.0264,328.2978,30141.0
2024-04-15 14:00:00,338.51,338.73,338.18,338.52,20313.0,328.1815,328.3948,327.8616,328.1912,20313.0
2024-04-15 14:05:00,338.53,338.71,338.42,338.45,13809.0,328.2009,328.3754,328.0943,328.1233,13809.0
2024-04-15 14:10:00,338.47,338.52,338.1,338.31,12360.0,328.1427,328.1912,327.784,327.9876,12360.0
2024-04-15 14:15:00,338.44,338.58,338.33,338.56,10221.0,328.1136,328.2494,328.007,328.23,10221.0
2024-04-15 14:20:00,338.72,338.76,338.13,338.24,8505.0,328.3851,328.4239,327.8131,327.9197,8505.0
2024-04-15 14:25:00,338.24,338.59,338.24,338.39,10755.0,327.9197,328.2591,327.9197,328.0652,10755.0
2024-04-15 14:30:00,338.37,338.67,338.28,338.54,23513.0,328.0458,328.3366,327.9585,328.2106,23513.0
2024-04-15 14:35:00,338.56,338.94,338.28,338.37,33513.0,328.23,328.5984,327.9585,328.0458,33513.0
2024-04-15 14:40:00,338.42,338.58,338.33,338.39,15466.0,328.0943,328.2494,328.007,328.0652,15466.0
2024-04-15 14:45:00,338.37,338.47,338.05,338.08,14836.0,328.0458,328.1427,327.7355,327.7646,14836.0
2024-04-15 14:50:00,338.13,338.23,337.9,337.94,29211.0,327.8131,327.9101,327.5901,327.6289,29211.0
2024-04-15 14:55:00,337.96,338.38,337.91,338.2,19334.0,327.6483,328.0555,327.5998,327.881,19334.0
2024-04-15 15:00:00,338.24,338.55,338.11,338.11,17040.0,327.9197,328.2203,327.7937,327.7937,17040.0
2024-04-15 15:05:00,338.11,338.42,337.99,338.25,19349.0,327.7937,328.0943,327.6774,327.9294,19349.0
2024-04-15 15:10:00,338.32,338.38,337.95,337.96,16666.0,327.9973,328.0555,327.6386,327.6483,16666.0
2024-04-15 15:15:00,337.98,338.0,337.19,337.25,18485.0,327.6677,327.6871,326.9018,326.96,18485.0
2024-04-15 15:20:00,337.31,337.95,337.27,337.63,19334.0,327.0181,327.6386,326.9793,327.3284,19334.0
2024-04-15 15:25:00,337.65,337.8,337.48,337.5,15405.0,327.3477,327.4932,327.1829,327.2023,15405.0
2024-04-15 15:30:00,337.58,338.32,337.56,337.94,38529.0,327.2799,327.9973,327.2605,327.6289,38529.0
2024-04-15 15:35:00,337.91,338.11,337.76,337.92,14469.0,327.5998,327.7937,327.4544,327.6095,14469.0
2024-04-15 15:40:00,337.91,337.99,337.37,337.38,44624.0,327.5998,327.6774,327.0763,327.086,44624.0
2024-04-15 15:45:00,337.41,338.05,337.34,337.97,40171.0,327.1151,327.7355,327.0472,327.658,40171.0
2024-04-15 15:50:00,338.01,338.01,337.5,337.65,78319.0,327.6968,327.6968,327.2023,327.3477,78319.0
2024-04-15 15:55:00,337.62,338.63,337.54,337.93,287405.0,327.3187,328.2978,327.2411,327.6192,287405.0
2024-04-16 09:30:00,336.82,338.11,336.25,337.53,70932.0,326.5431,327.7937,325.9905,327.2314,70932.0
2024-04-16 09:35:00,337.55,337.67,336.62,336.64,24336.0,327.2508,327.3671,326.3492,326.3686,24336.0
2024-04-16 09:40:00,336.6,336.6,335.41,335.79,34922.0,326.3298,326.3298,325.1761,325.5445,34922.0
2024-04-16 09:45:00,335.83,335.99,334.72,335.53,38363.0,325.5833,325.7384,324.5071,325.2924,38363.0
2024-04-16 09:50:00,335.55,336.57,335.5,336.0,23949.0,325.3118,326.3007,325.2633,325.7481,23949.0
2024-04-16 09:55:00,336.22,337.0,335.86,336.35,33630.0,325.9614,326.7176,325.6124,326.0874,33630.0
2024-04-16 10:00:00,336.28,336.53,335.77,335.95,30378.0,326.0196,326.2619,325.5251,325.6996,30378.0
2024-04-16 10:05:00,335.9,336.11,335.66,335.78,12430.0,325.6511,325.8547,325.4185,325.5348,12430.0
2024-04-16 10:10:00,335.8,336.21,335.8,336.04,17905.0,325.5542,325.9517,325.5542,325.7869,17905.0
2024-04-16 10:15:00,336.05,336.36,335.91,336.04,27538.0,325.7966,326.0971,325.6608,325.7869,27538.0
2024-04-16 10:20:00,336.07,336.31,335.75,336.0,34230.0,325.816,326.0486,325.5057,325.7481,34230.0
2024-04-16 10:25:00,336.0,336.01,335.69,335.87,23281.0,325.7481,325.7578,325.4476,325.6221,23281.0
2024-04-16 10:30:00,335.86,336.09,335.49,335.7,79029.0,325.6124,325.8353,325.2537,325.4572,79029.0
2024-04-16 10:35:00,335.7,335.76,334.96,335.24,43103.0,325.4572,325.5154,324.7398,325.0113,43103.0
2024-04-16 10:40:00,335.37,335.78,335.25,335.67,109339.0,325.1373,325.5348,325.021,325.4282,109339.0
2024-04-16 10:45:00,335.62,335.83,335.51,335.59,29378.0,325.3797,325.5833,325.273,325.3506,29378.0
2024-04-16 10:50:00,335.66,335.76,335.19,335.52,20764.0,325.4185,325.5154,324.9628,325.2827,20764.0
2024-04-16 10:55:00,335.48,335.78,335.35,335.6,29929.0,325.244,325.5348,325.1179,325.3603,29929.0
2024-04-16 11:00:00,335.67,335.79,335.37,335.65,22500.0,325.4282,325.5445,325.1373,325.4088,22500.0
2024-04-16 11:05:00,335.64,335.92,335.57,335.76,20826.0,325.3991,325.6705,325.3312,325.5154,20826.0
2024-04-16 11:10:00,335.84,335.91,335.48,335.78,27788.0,325.593,325.6608,325.244,325.5348,27788.0
2024-04-16 11:15:00,335.74,336.41,335.71,335.9,22438.0,325.496,326.1456,325.4669,325.6511,22438.0
2024-04-16 11:20:00,335.9,336.05,335.64,335.81,20765.0,325.6511,325.7966,325.3991,325.5639,20765.0
2024-04-16 11:25:00,335.79,336.06,335.72,336.04,26211.0,325.5445,325.8063,325.4766,325.7869,26211.0
2024-04-16 11:30:00,336.02,336.08,335.48,335.98,35764.0,325.7675,325.8257,325.244,325.7287,35764.0
2024-04-16 11:35:00,335.96,336.18,335.92,335.99,43158.0,325.7093,325.9226,325.6705,325.7384,43158.0
2024-04-16 11:40:00,335.98,336.4,335.98,336.2,36066.0,325.7287,326.1359,325.7287,325.942,36066.0
2024-04-16 11:45:00,336.14,336.24,335.81,336.0,34011.0,325.8838,325.9808,325.5639,325.7481,34011.0
2024-04-16 11:50:00,336.01,336.66,335.98,336.63,32627.0,325.7578,326.388,325.7287,326.3589,32627.0
2024-04-16 11:55:00,336.63,337.27,336.22,336.26,30131.0,326.3589,326.9793,325.9614,326.0002,30131.0
2024-04-16 12:00:00,336.14,336.18,335.73,336.16,40369.0,325.8838,325.9226,325.4863,325.9032,40369.0
2024-04-16 12:05:00,336.16,336.64,336.06,336.48,15529.0,325.9032,326.3686,325.8063,326.2134,15529.0
2024-04-16 12:10:00,336.55,336.66,336.05,336.05,12548.0,326.2813,326.388,325.7966,325.7966,12548.0
2024-04-16 12:15:00,336.09,336.32,335.85,335.88,28307.0,325.8353,326.0583,325.6027,325.6318,28307.0
2024-04-16 12:20:00,335.85,336.11,335.84,336.08,15231.0,325.6027,325.8547,325.593,325.8257,15231.0
2024-04-16 12:25:00,336.03,336.08,335.69,335.69,14437.0,325.7772,325.8257,325.4476,325.4476,14437.0
2024-04-16 12:30:00,335.76,336.02,335.76,335.89,10907.0,325.5154,325.7675,325.5154,325.6414,10907.0
2024-04-16 12:35:00,335.84,335.84,335.34,335.45,20150.0,325.593,325.593,325.1082,325.2149,20150.0
2024-04-16 12:40:00,335.43,335.71,335.34,335.55,7305.0,325.1955,325.4669,325.1082,325.3118,7305.0
2024-04-16 12:45:00,335.56,335.75,335.35,335.72,9979.0,325.3215,325.5057,325.1179,325.4766,9979.0
2024-04-16 12:50:00,335.69,335.83,335.41,335.46,14584.0,325.4476,325.5833,325.1761,325.2246,14584.0
2024-04-16 12:55:00,335.47,335.48,335.0,335.0,21446.0,325.2343,325.244,324.7786,324.7786,21446.0
2024-04-16 13:00:00,335.0,335.12,334.68,334.68,17038.0,324.7786,324.8949,324.4684,324.4684,17038.0
2024-04-16 13:05:00,334.7,335.1,334.67,334.91,13929.0,324.4878,324.8756,324.4587,324.6914,13929.0
2024-04-16 13:10:00,334.9,335.03,334.75,334.95,12945.0,324.6817,324.8077,324.5362,324.7301,12945.0
2024-04-16 13:15:00,334.93,335.52,334.78,335.37,18590.0,324.7107,325.2827,324.5653,325.1373,18590.0
2024-04-16 13:20:00,335.36,335.52,334.95,335.03,24200.0,325.1276,325.2827,324.7301,324.8077,24200.0
2024-04-16 13:25:00,335.02,335.1,334.5,334.55,21170.0,324.798,324.8756,324.2939,324.3423,21170.0
2024-04-16 13:30:00,334.61,334.73,333.65,334.36,29135.0,324.4005,324.5168,323.4698,324.1581,29135.0
2024-04-16 13:35:00,334.44,334.77,334.08,334.45,19044.0,324.2357,324.5556,323.8867,324.2454,19044.0
2024-04-16 13:40:00,334.51,335.02,334.33,334.36,9643.0,324.3036,324.798,324.129,324.1581,9643.0
2024-04-16 13:45:00,334.43,334.75,334.1,334.1,10211.0,324.226,324.5362,323.9061,323.9061,10211.0
2024-04-16 13:50:00,334.19,334.74,333.91,334.52,11700.0,323.9933,324.5265,323.7219,324.3133,11700.0
2024-04-16 13:55:00,334.47,334.62,334.29,334.53,12870.0,324.2648,324.4102,324.0903,324.3229,12870.0
2024-04-16 14:00:00,334.49,334.66,334.29,334.66,9299.0,324.2842,324.449,324.0903,324.449,9299.0
2024-04-16 14:05:00,334.62,335.95,334.6,335.86,21987.0,324.4102,325.6996,324.3908,325.6124,21987.0
2024-04-16 14:10:00,335.77,335.9,334.52,334.52,19455.0,325.5251,325.6511,324.3133,324.3133,19455.0
2024-04-16 14:15:00,334.53,334.56,333.74,333.75,28116.0,324.3229,324.352,323.557,323.5667,28116.0
2024-04-16 14:20:00,333.77,333.88,333.2,333.73,20368.0,323.5861,323.6928,323.0335,323.5474,20368.0
2024-04-16 14:25:00,333.8,334.06,332.96,333.3,30414.0,323.6152,323.8673,322.8008,323.1305,30414.0
2024-04-16 14:30:00,333.39,334.27,333.38,334.14,29315.0,323.2177,324.0709,323.208,323.9448,29315.0
2024-04-16 14:35:00,334.23,334.36,333.72,334.0,22315.0,324.0321,324.1581,323.5377,323.8091,22315.0
2024-04-16 14:40:00,334.04,334.19,333.81,333.93,21559.0,323.8479,323.9933,323.6249,323.7413,21559.0
2024-04-16 14:45:00,334.04,334.06,333.76,333.95,17641.0,323.8479,323.8673,323.5764,323.7606,17641.0
2024-04-16 14:50:00,333.96,334.89,333.93,334.73,28109.0,323.7703,324.672,323.7413,324.5168,28109.0
2024-04-16 14:55:00,334.73,334.73,334.44,334.52,43700.0,324.5168,324.5168,324.2357,324.3133,43700.0
2024-04-16 15:00:00,334.52,334.61,334.02,334.11,46441.0,324.3133,324.4005,323.8285,323.9158,46441.0
2024-04-16 15:05:00,334.07,334.86,333.93,334.68,23642.0,323.877,324.6429,323.7413,324.4684,23642.0
2024-04-16 15:10:00,334.65,334.8,334.42,334.48,36594.0,324.4393,324.5847,324.2163,324.2745,36594.0
2024-04-16 15:15:00,334.48,334.49,334.04,334.25,33069.0,324.2745,324.2842,323.8479,324.0515,33069.0
2024-04-16 15:20:00,334.25,334.48,333.99,334.44,42121.0,324.0515,324.2745,323.7994,324.2357,42121.0
2024-04-16 15:25:00,334.43,335.39,334.38,335.03,24764.0,324.226,325.1567,324.1775,324.8077,24764.0
2024-04-16 15:30:00,335.03,335.03,333.62,333.73,30364.0,324.8077,324.8077,323.4407,323.5474,30364.0
2024-04-16 15:35:00,333.58,334.21,333.51,334.0,30959.0,323.4019,324.0127,323.3341,323.8091,30959.0
2024-04-16 15:40:00,333.98,334.24,333.84,334.2,35982.0,323.7897,324.0418,323.654,324.003,35982.0
2024-04-16 15:45:00,334.2,334.65,334.01,334.47,50824.0,324.003,324.4393,323.8188,324.2648,50824.0
2024-04-16 15:50:00,334.46,335.31,334.4,335.1,53263.0,324.2551,325.0791,324.1969,324.8756,53263.0
2024-04-16 15:55:00,335.11,335.35,334.2,334.83,255593.0,324.8852,325.1179,324.003,324.6138,255593.0
2024-04-17 09:30:00,336.78,337.25,334.47,334.95,93948.0,326.5043,326.96,324.2648,324.7301,93948.0
2024-04-17 09:35:00,334.99,335.23,334.5,335.13,16510.0,324.7689,325.0016,324.2939,324.9046,16510.0
2024-04-17 09:40:00,335.14,335.74,334.62,335.43,23244.0,324.9143,325.496,324.4102,325.1955,23244.0
2024-04-17 09:45:00,335.5,335.6,335.03,335.24,10547.0,325.2633,325.3603,324.8077,325.0113,10547.0
2024-04-17 09:50:00,335.36,335.59,334.85,334.96,19078.0,325.1276,325.3506,324.6332,324.7398,19078.0
2024-04-17 09:55:00,335.03,335.66,334.92,335.65,11846.0,324.8077,325.4185,324.701,325.4088,11846.0
2024-04-17 10:00:00,335.65,335.65,334.75,335.04,12422.0,325.4088,325.4088,324.5362,324.8174,12422.0
2024-04-17 10:05:00,335.04,335.24,334.83,334.97,18601.0,324.8174,325.0113,324.6138,324.7495,18601.0
2024-04-17 10:10:00,335.05,335.11,334.41,334.43,15573.0,324.8271,324.8852,324.2066,324.226,15573.0
2024-04-17 10:15:00,334.36,334.89,334.07,334.53,30488.0,324.1581,324.672,323.877,324.3229,30488.0
2024-04-17 10:20:00,334.45,334.45,333.83,334.0,25625.0,324.2454,324.2454,323.6443,323.8091,25625.0
2024-04-17 10:25:00,334.02,334.81,334.0,334.6,24069.0,323.8285,324.5944,323.8091,324.3908,24069.0
2024-04-17 10:30:00,334.61,334.61,333.89,334.09,19804.0,324.4005,324.4005,323.7025,323.8964,19804.0
2024-04-17 10:35:00,333.96,334.16,333.77,334.02,16821.0,323.7703,323.9642,323.5861,323.8285,16821.0
2024-04-17 10:40:00,334.02,334.22,333.73,333.83,20174.0,323.8285,324.0224,323.5474,323.6443,20174.0
2024-04-17 10:45:00,333.98,333.98,333.51,333.82,16517.0,323.7897,323.7897,323.3341,323.6346,16517.0
2024-04-17 10:50:00,333.7,333.78,333.12,333.56,11602.0,323.5183,323.5958,322.956,323.3825,11602.0
2024-04-17 10:55:00,333.56,333.92,333.45,333.81,15194.0,323.3825,323.7316,323.2759,323.6249,15194.0
2024-04-17 11:00:00,333.82,334.31,333.68,334.17,17326.0,323.6346,324.1097,323.4989,323.9739,17326.0
2024-04-17 11:05:00,334.17,334.24,333.64,333.8,11749.0,323.9739,324.0418,323.4601,323.6152,11749.0
2024-04-17 11:10:00,333.79,333.91,333.61,333.69,15197.0,323.6055,323.7219,323.431,323.5086,15197.0
2024-04-17 11:15:00,333.63,333.72,333.26,333.26,12819.0,323.4504,323.5377,323.0917,323.0917,12819.0
2024-04-17 11:20:00,333.36,333.36,333.1,333.29,10187.0,323.1886,323.1886,322.9366,323.1208,10187.0
2024-04-17 11:25:00,333.24,333.52,333.01,333.2,9282.0,323.0723,323.3438,322.8493,323.0335,9282.0
2024-04-17 11:30:00,333.19,333.25,332.54,332.54,23740.0,323.0238,323.082,322.3937,322.3937,23740.0
2024-04-17 11:35:00,332.49,333.14,332.48,333.09,24734.0,322.3452,322.9754,322.3355,322.9269,24734.0
2024-04-17 11:40:00,333.12,333.5,333.03,333.25,19341.0,322.956,323.3244,322.8687,323.082,19341.0
2024-04-17 11:45:00,333.28,333.31,333.09,333.12,14540.0,323.1111,323.1402,322.9269,322.956,14540.0
2024-04-17 11:50:00,333.12,333.29,333.02,333.26,13304.0,322.956,323.1208,322.859,323.0917,13304.0
2024-04-17 11:55:00,333.24,333.41,332.97,333.0,9774.0,323.0723,323.2371,322.8105,322.8396,9774.0
2024-04-17 12:00:00,332.97,333.05,332.56,332.56,36160.0,322.8105,322.8881,322.4131,322.4131,36160.0
2024-04-17 12:05:00,332.6,332.6,332.13,332.2,16519.0,322.4518,322.4518,321.9962,322.064,16519.0
2024-04-17 12:10:00,332.26,332.78,332.24,332.64,45763.0,322.1222,322.6263,322.1028,322.4906,45763.0
2024-04-17 12:15:00,332.64,332.75,332.5,332.54,27333.0,322.4906,322.5973,322.3549,322.3937,27333.0
2024-04-17 12:20:00,332.54,332.64,332.2,332.44,30582.0,322.3937,322.4906,322.064,322.2967,30582.0
2024-04-17 12:25:00,332.46,332.72,332.35,332.56,16672.0,322.3161,322.5682,322.2095,322.4131,16672.0
2024-04-17 12:30:00,332.54,332.62,332.26,332.51,9441.0,322.3937,322.4712,322.1222,322.3646,9441.0
2024-04-17 12:35:00,332.49,332.62,332.37,332.44,13278.0,322.3452,322.4712,322.2289,322.2967,13278.0
2024-04-17 12:40:00,332.49,332.56,332.11,332.11,14657.0,322.3452,322.4131,321.9768,321.9768,14657.0
2024-04-17 12:45:00,332.16,332.55,331.94,332.5,11612.0,322.0253,322.4034,321.812,322.3549,11612.0
2024-04-17 12:50:00,332.47,332.53,332.36,332.45,9186.0,322.3258,322.384,322.2192,322.3064,9186.0
2024-04-17 12:55:00,332.34,332.51,332.18,332.31,9693.0,322.1998,322.3646,322.0446,322.1707,9693.0
2024-04-17 13:00:00,332.31,332.68,332.25,332.5,14089.0,322.1707,322.5294,322.1125,322.3549,14089.0
2024-04-17 13:05:00,332.44,332.83,332.39,332.7,14593.0,322.2967,322.6748,322.2482,322.5488,14593.0
2024-04-17 13:10:00,332.7,332.87,332.62,332.67,21175.0,322.5488,322.7136,322.4712,322.5197,21175.0
2024-04-17 13:15:00,332.69,333.28,332.68,332.98,30936.0,322.5391,323.1111,322.5294,322.8202,30936.0
2024-04-17 13:20:00,332.95,333.09,332.75,332.87,32201.0,322.7912,322.9269,322.5973,322.7136,32201.0
2024-04-17 13:25:00,332.92,333.17,332.86,333.04,32587.0,322.7621,323.0044,322.7039,322.8784,32587.0
2024-04-17 13:30:00,333.04,333.21,332.94,332.98,24331.0,322.8784,323.0432,322.7815,322.8202,24331.0
2024-04-17 13:35:00,332.99,333.18,332.92,332.98,21053.0,322.8299,323.0141,322.7621,322.8202,21053.0
2024-04-17 13:40:00,332.92,333.14,332.71,333.06,56789.0,322.7621,322.9754,322.5585,322.8978,56789.0
2024-04-17 13:45:00,333.03,333.13,332.89,333.06,24107.0,322.8687,322.9657,322.733,322.8978,24107.0
2024-04-17 13:50:00,333.07,333.95,333.07,333.95,11484.0,322.9075,323.7606,322.9075,323.7606,11484.0
2024-04-17 13:55:00,334.05,334.61,334.04,334.49,6424.0,323.8576,324.4005,323.8479,324.2842,6424.0
2024-04-17 14:00:00,334.49,334.49,334.12,334.31,21468.0,324.2842,324.2842,323.9255,324.1097,21468.0
2024-04-17 14:05:00,334.28,334.58,334.18,334.29,16304.0,324.0806,324.3714,323.9836,324.0903,16304.0
2024-04-17 14:10:00,334.24,334.36,333.79,333.79,26624.0,324.0418,324.1581,323.6055,323.6055,26624.0
2024-04-17 14:15:00,333.8,333.92,333.44,333.84,30724.0,323.6152,323.7316,323.2662,323.654,30724.0
2024-04-17 14:20:00,333.87,334.1,333.6,333.97,19658.0,323.6831,323.9061,323.4213,323.78,19658.0
2024-04-17 14:25:00,334.05,334.19,333.9,334.0,16838.0,323.8576,323.9933,323.7122,323.8091,16838.0
2024-04-17 14:30:00,334.01,334.07,333.81,333.97,8911.0,323.8188,323.877,323.6249,323.78,8911.0
2024-04-17 14:35:00,333.94,334.16,333.8,334.09,17149.0,323.7509,323.9642,323.6152,323.8964,17149.0
2024-04-17 14:40:00,334.12,335.0,334.12,335.0,32356.0,323.9255,324.7786,323.9255,324.7786,32356.0
2024-04-17 14:45:00,335.23,335.24,334.65,334.81,14281.0,325.0016,325.0113,324.4393,324.5944,14281.0
2024-04-17 14:50:00,334.78,334.89,333.89,334.07,15041.0,324.5653,324.672,323.7025,323.877,15041.0
2024-04-17 14:55:00,334.08,334.46,333.93,334.29,12086.0,323.8867,324.2551,323.7413,324.0903,12086.0
2024-04-17 15:00:00,334.29,334.29,333.43,333.43,15589.0,324.0903,324.0903,323.2565,323.2565,15589.0
2024-04-17 15:05:00,333.48,333.57,333.19,333.22,11161.0,323.305,323.3922,323.0238,323.0529,11161.0
2024-04-17 15:10:00,333.25,333.25,332.57,332.69,30359.0,323.082,323.082,322.4227,322.5391,30359.0
2024-04-17 15:15:00,332.74,333.31,332.73,333.08,27236.0,322.5876,323.1402,322.5779,322.9172,27236.0
2024-04-17 15:20:00,333.11,333.25,332.83,332.99,25805.0,322.9463,323.082,322.6748,322.8299,25805.0
2024-04-17 15:25:00,332.94,333.09,332.78,333.0,20075.0,322.7815,322.9269,322.6263,322.8396,20075.0
2024-04-17 15:30:00,333.0,333.61,333.0,333.51,20639.0,322.8396,323.431,322.8396,323.3341,20639.0
2024-04-17 15:35:00,333.46,333.49,332.97,333.15,16808.0,323.2856,323.3147,322.8105,322.9851,16808.0
2024-04-17 15:40:00,333.11,333.25,332.72,333.01,38337.0,322.9463,323.082,322.5682,322.8493,38337.0
2024-04-17 15:45:00,332.95,333.22,332.7,332.79,59175.0,322.7912,323.0529,322.5488,322.636,59175.0
2024-04-17 15:50:00,332.73,333.08,332.31,333.03,59800.0,322.5779,322.9172,322.1707,322.8687,59800.0
2024-04-17 15:55:00,333.04,333.08,332.58,332.76,254939.0,322.8784,322.9172,322.4324,322.607,254939.0
2024-04-18 09:30:00,335.65,336.2,333.73,333.73,55510.0,325.4088,325.942,323.5474,323.5474,55510.0
2024-04-18 09:35:00,333.64,334.6,333.55,334.43,24814.0,323.4601,324.3908,323.3728,324.226,24814.0
2024-04-18 09:40:00,334.53,334.55,333.75,333.96,20622.0,324.3229,324.3423,323.5667,323.7703,20622.0
2024-04-18 09:45:00,333.92,334.15,333.81,334.07,25483.0,323.7316,323.9545,323.6249,323.877,25483.0
2024-04-18 09:50:00,334.09,334.7,334.03,334.4,52680.0,323.8964,324.4878,323.8382,324.1969,52680.0
2024-04-18 09:55:00,334.41,336.0,334.34,335.51,74635.0,324.2066,325.7481,324.1387,325.273,74635.0
2024-04-18 10:00:00,335.6,335.68,334.85,334.9,13985.0,325.3603,325.4379,324.6332,324.6817,13985.0
2024-04-18 10:05:00,334.84,334.86,333.84,334.28,22594.0,324.6235,324.6429,323.654,324.0806,22594.0
2024-04-18 10:10:00,334.24,334.86,334.24,334.82,8873.0,324.0418,324.6429,324.0418,324.6041,8873.0
2024-04-18 10:15:00,334.88,336.0,334.88,335.83,21104.0,324.6623,325.7481,324.6623,325.5833,21104.0
2024-04-18 10:20:00,335.73,335.83,335.17,335.7,15668.0,325.4863,325.5833,324.9434,325.4572,15668.0
2024-04-18 10:25:00,335.67,335.96,335.52,335.79,22393.0,325.4282,325.7093,325.2827,325.5445,22393.0
2024-04-18 10:30:00,335.73,335.9,335.09,335.29,24431.0,325.4863,325.6511,324.8659,325.0598,24431.0
2024-04-18 10:35:00,335.36,335.84,335.32,335.54,17977.0,325.1276,325.593,325.0888,325.3021,17977.0
2024-04-18 10:40:00,335.54,335.8,334.97,335.5,28750.0,325.3021,325.5542,324.7495,325.2633,28750.0
2024-04-18 10:45:00,335.56,335.96,335.32,335.48,21156.0,325.3215,325.7093,325.0888,325.244,21156.0
2024-04-18 10:50:00,335.48,335.6,335.09,335.19,10786.0,325.244,325.3603,324.8659,324.9628,10786.0
2024-04-18 10:55:00,335.27,335.91,335.15,335.63,9919.0,325.0404,325.6608,324.924,325.3894,9919.0
2024-04-18 11:00:00,335.67,336.09,335.67,335.96,14546.0,325.4282,325.8353,325.4282,325.7093,14546.0
2024-04-18 11:05:00,336.05,336.36,335.9,336.03,12912.0,325.7966,326.0971,325.6511,325.7772,12912.0
2024-04-18 11:10:00,336.07,336.6,336.05,336.6,14703.0,325.816,326.3298,325.7966,326.3298,14703.0
2024-04-18 11:15:00,336.65,336.75,336.22,336.31,35984.0,326.3783,326.4752,325.9614,326.0486,35984.0
2024-04-18 11:20:00,336.26,336.93,336.19,336.92,9761.0,326.0002,326.6497,325.9323,326.64,9761.0
2024-04-18 11:25:00,336.86,336.95,336.34,336.34,15541.0,326.5819,326.6691,326.0777,326.0777,15541.0
2024-04-18 11:30:00,336.36,336.82,336.28,336.45,22923.0,326.0971,326.5431,326.0196,326.1844,22923.0
2024-04-18 11:35:00,336.55,336.65,336.0,336.07,16167.0,326.2813,326.3783,325.7481,325.816,16167.0
2024-04-18 11:40:00,336.0,336.42,335.93,336.28,19955.0,325.7481,326.1553,325.6802,326.0196,19955.0
2024-04-18 11:45:00,336.28,336.34,335.74,335.77,20072.0,326.0196,326.0777,325.496,325.5251,20072.0
2024-04-18 11:50:00,335.73,335.84,335.3,335.39,9299.0,325.4863,325.593,325.0695,325.1567,9299.0
2024-04-18 11:55:00,335.33,335.38,335.01,335.02,23991.0,325.0985,325.147,324.7883,324.798,23991.0
2024-04-18 12:00:00,335.06,335.57,334.99,335.22,13618.0,324.8368,325.3312,324.7689,324.9919,13618.0
2024-04-18 12:05:00,335.18,335.2,334.67,334.79,10260.0,324.9531,324.9725,324.4587,324.575,10260.0
2024-04-18 12:10:00,334.88,335.28,334.77,335.0,16535.0,324.6623,325.0501,324.5556,324.7786,16535.0
2024-04-18 12:15:00,334.98,335.49,334.95,335.48,7382.0,324.7592,325.2537,324.7301,325.244,7382.0
2024-04-18 12:20:00,335.27,335.47,334.69,334.84,26269.0,325.0404,325.2343,324.4781,324.6235,26269.0
2024-04-18 12:25:00,334.68,335.0,334.6,334.87,13586.0,324.4684,324.7786,324.3908,324.6526,13586.0
2024-04-18 12:30:00,334.96,334.98,334.0,334.01,10124.0,324.7398,324.7592,323.8091,323.8188,10124.0
2024-04-18 12:35:00,334.07,334.71,334.07,334.41,13405.0,323.877,324.4975,323.877,324.2066,13405.0
2024-04-18 12:40:00,334.48,334.48,333.98,334.19,14153.0,324.2745,324.2745,323.7897,323.9933,14153.0
2024-04-18 12:45:00,334.21,334.21,333.73,333.93,10735.0,324.0127,324.0127,323.5474,323.7413,10735.0
2024-04-18 12:50:00,333.86,333.91,333.39,333.64,10493.0,323.6734,323.7219,323.2177,323.4601,10493.0
2024-04-18 12:55:00,333.62,333.83,333.27,333.47,11885.0,323.4407,323.6443,323.1014,323.2953,11885.0
2024-04-18 13:00:00,333.43,333.57,333.21,333.33,11658.0,323.2565,323.3922,323.0432,323.1596,11658.0
2024-04-18 13:05:00,333.19,333.34,333.0,333.34,7967.0,323.0238,323.1693,322.8396,323.1693,7967.0
2024-04-18 13:10:00,333.28,333.28,332.75,332.98,12989.0,323.1111,323.1111,322.5973,322.8202,12989.0
2024-04-18 13:15:00,332.96,332.99,332.32,332.69,19100.0,322.8008,322.8299,322.1804,322.5391,19100.0
2024-04-18 13:20:00,332.73,332.81,332.44,332.49,9445.0,322.5779,322.6554,322.2967,322.3452,9445.0
2024-04-18 13:25:00,332.47,333.0,332.38,333.0,15705.0,322.3258,322.8396,322.2385,322.8396,15705.0
2024-04-18 13:30:00,332.92,332.97,332.66,332.84,12109.0,322.7621,322.8105,322.51,322.6845,12109.0
2024-04-18 13:35:00,332.85,333.0,332.52,332.53,13099.0,322.6942,322.8396,322.3743,322.384,13099.0
2024-04-18 13:40:00,332.53,332.6,331.96,332.59,24486.0,322.384,322.4518,321.8314,322.4421,24486.0
2024-04-18 13:45:00,332.5,332.97,332.36,332.81,21577.0,322.3549,322.8105,322.2192,322.6554,21577.0
2024-04-18 13:50:00,332.62,332.73,332.32,332.52,10017.0,322.4712,322.5779,322.1804,322.3743,10017.0
2024-04-18 13:55:00,332.52,333.05,332.42,333.05,11284.0,322.3743,322.8881,322.2773,322.8881,11284.0
2024-04-18 14:00:00,332.98,332.98,332.6,332.65,13267.0,322.8202,322.8202,322.4518,322.5003,13267.0
2024-04-18 14:05:00,332.66,332.66,332.2,332.35,15752.0,322.51,322.51,322.064,322.2095,15752.0
2024-04-18 14:10:00,332.33,332.48,332.0,332.31,19191.0,322.1901,322.3355,321.8701,322.1707,19191.0
2024-04-18 14:15:00,332.22,332.71,332.22,332.53,22801.0,322.0834,322.5585,322.0834,322.384,22801.0
2024-04-18 14:20:00,332.55,332.92,332.42,332.5,41356.0,322.4034,322.7621,322.2773,322.3549,41356.0
2024-04-18 14:25:00,332.48,332.6,332.02,332.11,22253.0,322.3355,322.4518,321.8895,321.9768,22253.0
2024-04-18 14:30:00,332.11,332.11,331.35,331.36,17173.0,321.9768,321.9768,321.24,321.2497,17173.0
2024-04-18 14:35:00,331.33,331.68,331.32,331.56,27395.0,321.2206,321.5599,321.2109,321.4436,27395.0
2024-04-18 14:40:00,331.56,332.34,331.53,332.28,25629.0,321.4436,322.1998,321.4145,322.1416,25629.0
2024-04-18 14:45:00,332.27,332.41,332.17,332.22,22826.0,322.1319,322.2676,322.035,322.0834,22826.0
2024-04-18 14:50:00,332.21,332.22,331.96,332.03,30614.0,322.0737,322.0834,321.8314,321.8992,30614.0
2024-04-18 14:55:00,332.1,332.26,331.7,331.73,27188.0,321.9671,322.1222,321.5793,321.6084,27188.0
2024-04-18 15:00:00,331.75,332.53,331.75,332.3,22513.0,321.6278,322.384,321.6278,322.161,22513.0
2024-04-18 15:05:00,332.3,332.65,332.17,332.26,24429.0,322.161,322.5003,322.035,322.1222,24429.0
2024-04-18 15:10:00,332.23,332.64,332.2,332.29,31331.0,322.0931,322.4906,322.064,322.1513,31331.0
2024-04-18 15:15:00,332.27,332.39,331.99,332.02,21482.0,322.1319,322.2482,321.8604,321.8895,21482.0
2024-04-18 15:20:00,332.07,332.43,331.79,332.3,34061.0,321.938,322.287,321.6665,322.161,34061.0
2024-04-18 15:25:00,332.24,332.35,331.93,332.26,13802.0,322.1028,322.2095,321.8023,322.1222,13802.0
2024-04-18 15:30:00,332.38,332.74,332.35,332.74,26449.0,322.2385,322.5876,322.2095,322.5876,26449.0
2024-04-18 15:35:00,332.81,332.88,332.15,332.15,35167.0,322.6554,322.7233,322.0156,322.0156,35167.0
2024-04-18 15:40:00,332.17,332.95,332.17,332.88,44140.0,322.035,322.7912,322.035,322.7233,44140.0
2024-04-18 15:45:00,332.87,333.17,332.78,333.07,47366.0,322.7136,323.0044,322.6263,322.9075,47366.0
2024-04-18 15:50:00,333.0,333.48,332.63,332.72,76383.0,322.8396,323.305,322.4809,322.5682,76383.0
2024-04-18 15:55:00,332.7,333.04,331.96,332.89,246713.0,322.5488,322.8784,321.8314,322.733,246713.0
2024-04-19 09:30:00,334.71,334.94,333.97,334.13,216473.0,324.4975,324.7204,323.78,323.9352,216473.0
2024-04-19 09:35:00,333.96,334.7,333.7,334.62,8851.0,323.7703,324.4878,323.5183,324.4102,8851.0
2024-04-19 09:40:00,334.69,334.95,334.19,334.49,14992.0,324.4781,324.7301,323.9933,324.2842,14992.0
2024-04-19 09:45:00,334.37,334.77,334.2,334.43,12093.0,324.1678,324.5556,324.003,324.226,12093.0
2024-04-19 09:50:00,334.35,334.58,333.91,334.57,25318.0,324.1484,324.3714,323.7219,324.3617,25318.0
2024-04-19 09:55:00,334.62,335.28,334.44,335.22,25214.0,324.4102,325.0501,324.2357,324.9919,25214.0
2024-04-19 10:00:00,335.15,335.65,334.67,334.89,20247.0,324.924,325.4088,324.4587,324.672,20247.0
2024-04-19 10:05:00,335.04,335.3,334.9,334.93,15414.0,324.8174,325.0695,324.6817,324.7107,15414.0
2024-04-19 10:10:00,334.86,334.91,334.5,334.79,15623.0,324.6429,324.6914,324.2939,324.575,15623.0
2024-04-19 10:15:00,334.9,334.99,334.6,334.9,19588.0,324.6817,324.7689,324.3908,324.6817,19588.0
2024-04-19 10:20:00,334.9,335.51,334.89,335.12,11630.0,324.6817,325.273,324.672,324.8949,11630.0
2024-04-19 10:25:00,335.17,335.87,334.69,335.87,20481.0,324.9434,325.6221,324.4781,325.6221,20481.0
2024-04-19 10:30:00,335.58,335.71,335.03,335.03,17507.0,325.3409,325.4669,324.8077,324.8077,17507.0
2024-04-19 10:35:00,335.14,335.14,333.96,333.96,13308.0,324.9143,324.9143,323.7703,323.7703,13308.0
2024-04-19 10:40:00,334.0,334.29,333.88,334.23,23843.0,323.8091,324.0903,323.6928,324.0321,23843.0
2024-04-19 10:45:00,334.34,334.84,334.33,334.38,8509.0,324.1387,324.6235,324.129,324.1775,8509.0
2024-04-19 10:50:00,334.29,334.55,334.14,334.47,8915.0,324.0903,324.3423,323.9448,324.2648,8915.0
2024-04-19 10:55:00,334.29,334.3,333.83,333.92,8240.0,324.0903,324.1,323.6443,323.7316,8240.0
2024-04-19 11:00:00,333.82,334.11,333.57,333.86,7180.0,323.6346,323.9158,323.3922,323.6734,7180.0
2024-04-19 11:05:00,333.91,334.18,333.88,334.18,7669.0,323.7219,323.9836,323.6928,323.9836,7669.0
2024-04-19 11:10:00,334.15,334.21,333.91,333.99,5573.0,323.9545,324.0127,323.7219,323.7994,5573.0
2024-04-19 11:15:00,333.98,334.07,333.76,333.82,7830.0,323.7897,323.877,323.5764,323.6346,7830.0
2024-04-19 11:20:00,333.86,333.89,333.33,333.37,33681.0,323.6734,323.7025,323.1596,323.1983,33681.0
2024-04-19 11:25:00,333.37,334.21,333.37,334.17,13700.0,323.1983,324.0127,323.1983,323.9739,13700.0
2024-04-19 11:30:00,334.1,334.4,334.03,334.08,13830.0,323.9061,324.1969,323.8382,323.8867,13830.0
2024-04-19 11:35:00,334.1,334.17,333.46,334.02,17399.0,323.9061,323.9739,323.2856,323.8285,17399.0
2024-04-19 11:40:00,334.13,334.13,333.55,333.86,8111.0,323.9352,323.9352,323.3728,323.6734,8111.0
2024-04-19 11:45:00,333.86,334.28,333.75,334.1,17331.0,323.6734,324.0806,323.5667,323.9061,17331.0
2024-04-19 11:50:00,334.1,334.27,334.07,334.17,3771.0,323.9061,324.0709,323.877,323.9739,3771.0
2024-04-19 11:55:00,334.13,334.23,333.33,333.35,6926.0,323.9352,324.0321,323.1596,323.1789,6926.0
2024-04-19 12:00:00,333.3,333.75,333.3,333.42,7196.0,323.1305,323.5667,323.1305,323.2468,7196.0
2024-04-19 12:05:00,333.43,333.85,333.39,333.79,7072.0,323.2565,323.6637,323.2177,323.6055,7072.0
2024-04-19 12:10:00,333.81,333.81,333.38,333.43,10197.0,323.6249,323.6249,323.208,323.2565,10197.0
2024-04-19 12:15:00,333.47,333.5,333.11,333.21,17500.0,323.2953,323.3244,322.9463,323.0432,17500.0
2024-04-19 12:20:00,333.22,333.43,332.58,332.62,9992.0,323.0529,323.2565,322.4324,322.4712,9992.0
2024-04-19 12:25:00,332.68,333.17,332.62,332.84,12499.0,322.5294,323.0044,322.4712,322.6845,12499.0
2024-04-19 12:30:00,332.84,333.06,332.66,333.06,7002.0,322.6845,322.8978,322.51,322.8978,7002.0
2024-04-19 12:35:00,333.06,333.1,332.76,332.76,14727.0,322.8978,322.9366,322.607,322.607,14727.0
2024-04-19 12:40:00,332.67,333.7,332.67,333.62,4673.0,322.5197,323.5183,322.5197,323.4407,4673.0
2024-04-19 12:45:00,333.68,334.09,333.68,334.09,6205.0,323.4989,323.8964,323.4989,323.8964,6205.0
2024-04-19 12:50:00,334.2,334.8,334.2,334.22,9956.0,324.003,324.5847,324.003,324.0224,9956.0
2024-04-19 12:55:00,334.26,334.71,334.24,334.71,5212.0,324.0612,324.4975,324.0418,324.4975,5212.0
2024-04-19 13:00:00,334.68,334.97,334.44,334.7,13473.0,324.4684,324.7495,324.2357,324.4878,13473.0
2024-04-19 13:05:00,334.63,335.05,334.56,335.0,6720.0,324.4199,324.8271,324.352,324.7786,6720.0
2024-04-19 13:10:00,334.9,334.98,334.72,334.82,4598.0,324.6817,324.7592,324.5071,324.6041,4598.0
2024-04-19 13:15:00,334.95,335.3,334.72,335.13,6398.0,324.7301,325.0695,324.5071,324.9046,6398.0
2024-04-19 13:20:00,335.18,335.21,334.84,334.86,4858.0,324.9531,324.9822,324.6235,324.6429,4858.0
2024-04-19 13:25:00,334.91,335.04,334.46,334.52,5732.0,324.6914,324.8174,324.2551,324.3133,5732.0
2024-04-19 13:30:00,334.54,334.7,334.25,334.58,15668.0,324.3326,324.4878,324.0515,324.3714,15668.0
2024-04-19 13:35:00,334.67,334.73,334.5,334.5,2891.0,324.4587,324.5168,324.2939,324.2939,2891.0
2024-04-19 13:40:00,334.59,334.85,334.59,334.83,10610.0,324.3811,324.6332,324.3811,324.6138,10610.0
2024-04-19 13:45:00,334.84,335.2,334.84,335.18,8313.0,324.6235,324.9725,324.6235,324.9531,8313.0
2024-04-19 13:50:00,335.44,335.65,335.25,335.5,6234.0,325.2052,325.4088,325.021,325.2633,6234.0
2024-04-19 13:55:00,335.54,335.54,334.98,335.0,6708.0,325.3021,325.3021,324.7592,324.7786,6708.0
2024-04-19 14:00:00,335.12,335.12,334.29,334.39,10481.0,324.8949,324.8949,324.0903,324.1872,10481.0
2024-04-19 14:05:00,334.36,335.09,334.35,334.88,24024.0,324.1581,324.8659,324.1484,324.6623,24024.0
2024-04-19 14:10:00,334.95,334.95,334.37,334.37,6604.0,324.7301,324.7301,324.1678,324.1678,6604.0
2024-04-19 14:15:00,334.25,334.57,334.03,334.46,5518.0,324.0515,324.3617,323.8382,324.2551,5518.0
2024-04-19 14:20:00,334.43,334.59,334.27,334.5,5354.0,324.226,324.3811,324.0709,324.2939,5354.0
2024-04-19 14:25:00,334.48,334.49,333.99,334.07,6752.0,324.2745,324.2842,323.7994,323.877,6752.0
2024-04-19 14:30:00,333.96,334.37,333.96,334.2,6271.0,323.7703,324.1678,323.7703,324.003,6271.0
2024-04-19 14:35:00,334.09,334.32,333.28,333.41,20983.0,323.8964,324.1194,323.1111,323.2371,20983.0
2024-04-19 14:40:00,333.29,333.65,333.22,333.49,9466.0,323.1208,323.4698,323.0529,323.3147,9466.0
2024-04-19 14:45:00,333.48,333.48,333.05,333.35,13683.0,323.305,323.305,322.8881,323.1789,13683.0
2024-04-19 14:50:00,333.37,333.44,333.07,333.36,6979.0,323.1983,323.2662,322.9075,323.1886,6979.0
2024-04-19 14:55:00,333.31,333.71,333.31,333.6,12510.0,323.1402,323.528,323.1402,323.4213,12510.0
2024-04-19 15:00:00,333.59,333.98,333.45,333.88,7838.0,323.4116,323.7897,323.2759,323.6928,7838.0
2024-04-19 15:05:00,333.85,333.86,333.38,333.84,32336.0,323.6637,323.6734,323.208,323.654,32336.0
2024-04-19 15:10:00,333.88,334.41,333.76,334.38,5936.0,323.6928,324.2066,323.5764,324.1775,5936.0
2024-04-19 15:15:00,334.36,334.36,333.97,334.13,11351.0,324.1581,324.1581,323.78,323.9352,11351.0
2024-04-19 15:20:00,334.14,334.42,334.12,334.22,12665.0,323.9448,324.2163,323.9255,324.0224,12665.0
2024-04-19 15:25:00,334.29,334.68,334.1,334.39,8093.0,324.0903,324.4684,323.9061,324.1872,8093.0
2024-04-19 15:30:00,334.41,334.54,334.18,334.31,11596.0,324.2066,324.3326,323.9836,324.1097,11596.0
2024-04-19 15:35:00,334.32,334.49,333.79,334.33,17692.0,324.1194,324.2842,323.6055,324.129,17692.0
2024-04-19 15:40:00,334.32,334.64,333.99,334.52,21127.0,324.1194,324.4296,323.7994,324.3133,21127.0
2024-04-19 15:45:00,334.52,335.0,334.12,334.97,43064.0,324.3133,324.7786,323.9255,324.7495,43064.0
2024-04-19 15:50:00,334.95,335.39,334.64,335.25,49986.0,324.7301,325.1567,324.4296,325.021,49986.0
2024-04-19 15:55:00,335.3,335.71,335.11,335.35,148205.0,325.0695,325.4669,324.8852,325.1179,148205.0
2024-04-22 09:30:00,338.22,339.45,336.07,336.4,68769.0,327.9004,329.0928,325.816,326.1359,68769.0
2024-04-22 09:35:00,336.52,336.68,335.69,336.28,25233.0,326.2522,326.4073,325.4476,326.0196,25233.0
2024-04-22 09:40:00,336.33,336.35,335.43,335.9,23125.0,326.068,326.0874,325.1955,325.6511,23125.0
2024-04-22 09:45:00,335.77,335.9,335.04,335.04,13666.0,325.5251,325.6511,324.8174,324.8174,13666.0
2024-04-22 09:50:00,335.08,335.49,334.98,335.45,10558.0,324.8562,325.2537,324.7592,325.2149,10558.0
2024-04-22 09:55:00,335.5,336.0,335.37,335.99,10797.0,325.2633,325.7481,325.1373,325.7384,10797.0
2024-04-22 10:00:00,336.09,336.58,335.97,336.42,9640.0,325.8353,326.3104,325.719,326.1553,9640.0
2024-04-22 10:05:00,336.44,336.85,336.43,336.67,7411.0,326.1747,326.5722,326.165,326.3977,7411.0
2024-04-22 10:10:00,336.9,336.9,335.98,336.0,5586.0,326.6206,326.6206,325.7287,325.7481,5586.0
2024-04-22 10:15:00,336.11,336.11,335.56,335.64,17555.0,325.8547,325.8547,325.3215,325.3991,17555.0
2024-04-22 10:20:00,335.65,336.12,335.32,336.12,8640.0,325.4088,325.8644,325.0888,325.8644,8640.0
2024-04-22 10:25:00,335.89,336.03,335.52,335.52,8967.0,325.6414,325.7772,325.2827,325.2827,8967.0
2024-04-22 10:30:00,335.56,335.56,335.06,335.31,8541.0,325.3215,325.3215,324.8368,325.0791,8541.0
2024-04-22 10:35:00,335.38,335.59,335.16,335.32,9782.0,325.147,325.3506,324.9337,325.0888,9782.0
2024-04-22 10:40:00,335.31,335.42,335.07,335.1,10640.0,325.0791,325.1858,324.8465,324.8756,10640.0
2024-04-22 10:45:00,335.1,335.3,334.83,334.88,9913.0,324.8756,325.0695,324.6138,324.6623,9913.0
2024-04-22 10:50:00,334.87,334.94,334.62,334.67,27717.0,324.6526,324.7204,324.4102,324.4587,27717.0
2024-04-22 10:55:00,334.63,334.75,334.39,334.51,9577.0,324.4199,324.5362,324.1872,324.3036,9577.0
2024-04-22 11:00:00,334.5,334.77,334.37,334.49,45852.0,324.2939,324.5556,324.1678,324.2842,45852.0
2024-04-22 11:05:00,334.5,334.75,334.33,334.7,22958.0,324.2939,324.5362,324.129,324.4878,22958.0
2024-04-22 11:10:00,334.71,334.92,334.37,334.38,10743.0,324.4975,324.701,324.1678,324.1775,10743.0
2024-04-22 11:15:00,334.35,334.41,334.03,334.07,14459.0,324.1484,324.2066,323.8382,323.877,14459.0
2024-04-22 11:20:00,334.11,334.13,333.92,334.01,13068.0,323.9158,323.9352,323.7316,323.8188,13068.0
2024-04-22 11:25:00,333.9,334.12,333.71,334.12,9687.0,323.7122,323.9255,323.528,323.9255,9687.0
2024-04-22 11:30:00,334.13,334.57,334.02,334.16,9157.0,323.9352,324.3617,323.8285,323.9642,9157.0
2024-04-22 11:35:00,334.06,334.18,333.97,334.16,9326.0,323.8673,323.9836,323.78,323.9642,9326.0
2024-04-22 11:40:00,334.13,334.24,333.82,334.0,6246.0,323.9352,324.0418,323.6346,323.8091,6246.0
2024-04-22 11:45:00,334.11,334.89,334.11,334.76,7625.0,323.9158,324.672,323.9158,324.5459,7625.0
2024-04-22 11:50:00,334.87,334.87,334.52,334.64,6618.0,324.6526,324.6526,324.3133,324.4296,6618.0
2024-04-22 11:55:00,334.67,335.02,334.52,335.02,9079.0,324.4587,324.798,324.3133,324.798,9079.0
2024-04-22 12:00:00,335.09,335.62,335.07,335.55,7123.0,324.8659,325.3797,324.8465,325.3118,7123.0
2024-04-22 12:05:00,335.56,335.56,335.23,335.34,7759.0,325.3215,325.3215,325.0016,325.1082,7759.0
2024-04-22 12:10:00,335.38,335.69,335.23,335.64,10535.0,325.147,325.4476,325.0016,325.3991,10535.0
2024-04-22 12:15:00,335.66,335.95,335.5,335.58,10556.0,325.4185,325.6996,325.2633,325.3409,10556.0
2024-04-22 12:20:00,335.64,335.78,335.31,335.31,13277.0,325.3991,325.5348,325.0791,325.0791,13277.0
2024-04-22 12:25:00,335.29,335.64,335.29,335.61,6734.0,325.0598,325.3991,325.0598,325.37,6734.0
2024-04-22 12:30:00,335.64,335.68,335.09,335.3,44449.0,325.3991,325.4379,324.8659,325.0695,44449.0
2024-04-22 12:35:00,335.44,336.0,335.31,335.9,10350.0,325.2052,325.7481,325.0791,325.6511,10350.0
2024-04-22 12:40:00,335.96,336.01,335.61,335.65,7976.0,325.7093,325.7578,325.37,325.4088,7976.0
2024-04-22 12:45:00,335.66,335.97,335.56,335.62,5439.0,325.4185,325.719,325.3215,325.3797,5439.0
2024-04-22 12:50:00,335.66,335.72,335.32,335.33,9564.0,325.4185,325.4766,325.0888,325.0985,9564.0
2024-04-22 12:55:00,335.36,335.63,335.36,335.63,10356.0,325.1276,325.3894,325.1276,325.3894,10356.0
2024-04-22 13:00:00,335.69,335.87,335.53,335.76,10032.0,325.4476,325.6221,325.2924,325.5154,10032.0
2024-04-22 13:05:00,335.79,335.97,335.7,335.93,4339.0,325.5445,325.719,325.4572,325.6802,4339.0
2024-04-22 13:10:00,335.99,336.16,335.9,335.97,6164.0,325.7384,325.9032,325.6511,325.719,6164.0
2024-04-22 13:15:00,335.97,336.0,335.65,335.75,7834.0,325.719,325.7481,325.4088,325.5057,7834.0
2024-04-22 13:20:00,335.75,336.03,335.75,336.02,6029.0,325.5057,325.7772,325.5057,325.7675,6029.0
2024-04-22 13:25:00,336.19,336.32,336.11,336.3,15378.0,325.9323,326.0583,325.8547,326.0389,15378.0
2024-04-22 13:30:00,336.34,336.62,336.15,336.38,9240.0,326.0777,326.3492,325.8935,326.1165,9240.0
2024-04-22 13:35:00,336.43,336.66,336.33,336.55,6115.0,326.165,326.388,326.068,326.2813,6115.0
2024-04-22 13:40:00,336.55,336.64,336.39,336.53,5741.0,326.2813,326.3686,326.1262,326.2619,5741.0
2024-04-22 13:45:00,336.75,337.36,336.73,337.31,12902.0,326.4752,327.0666,326.4558,327.0181,12902.0
2024-04-22 13:50:00,337.24,337.85,337.24,337.77,9787.0,326.9503,327.5416,326.9503,327.4641,9787.0
2024-04-22 13:55:00,337.84,337.87,337.24,337.53,17112.0,327.532,327.561,326.9503,327.2314,17112.0
2024-04-22 14:00:00,337.55,337.65,337.3,337.58,5312.0,327.2508,327.3477,327.0084,327.2799,5312.0
2024-04-22 14:05:00,337.56,337.94,337.52,337.91,28674.0,327.2605,327.6289,327.2217,327.5998,28674.0
2024-04-22 14:10:00,337.92,337.97,337.54,337.7,30621.0,327.6095,327.658,327.2411,327.3962,30621.0
2024-04-22 14:15:00,337.63,337.84,337.54,337.72,7040.0,327.3284,327.532,327.2411,327.4156,7040.0
2024-04-22 14:20:00,337.66,338.1,337.66,337.92,26622.0,327.3574,327.784,327.3574,327.6095,26622.0
2024-04-22 14:25:00,337.83,337.97,337.65,337.65,4455.0,327.5223,327.658,327.3477,327.3477,4455.0
2024-04-22 14:30:00,337.66,337.9,337.64,337.79,8076.0,327.3574,327.5901,327.3381,327.4835,8076.0
2024-04-22 14:35:00,337.73,338.01,337.57,337.58,7477.0,327.4253,327.6968,327.2702,327.2799,7477.0
2024-04-22 14:40:00,337.67,337.67,337.14,337.3,5267.0,327.3671,327.3671,326.8533,327.0084,5267.0
2024-04-22 14:45:00,337.28,337.33,337.15,337.21,9741.0,326.989,327.0375,326.863,326.9212,9741.0
2024-04-22 14:50:00,337.22,337.35,337.13,337.15,7129.0,326.9309,327.0569,326.8436,326.863,7129.0
2024-04-22 14:55:00,337.16,337.5,337.15,337.33,5397.0,326.8727,327.2023,326.863,327.0375,5397.0
2024-04-22 15:00:00,337.34,337.37,337.11,337.22,10052.0,327.0472,327.0763,326.8242,326.9309,10052.0
2024-04-22 15:05:00,337.23,337.28,337.01,337.11,10949.0,326.9406,326.989,326.7273,326.8242,10949.0
2024-04-22 15:10:00,337.09,337.13,336.81,337.0,7653.0,326.8048,326.8436,326.5334,326.7176,7653.0
2024-04-22 15:15:00,337.03,337.13,336.93,336.93,7766.0,326.7467,326.8436,326.6497,326.6497,7766.0
2024-04-22 15:20:00,336.97,337.06,336.61,336.68,14199.0,326.6885,326.7758,326.3395,326.4073,14199.0
2024-04-22 15:25:00,336.64,336.94,336.64,336.94,6470.0,326.3686,326.6594,326.3686,326.6594,6470.0
2024-04-22 15:30:00,336.95,336.95,336.11,336.11,14112.0,326.6691,326.6691,325.8547,325.8547,14112.0
2024-04-22 15:35:00,336.11,336.12,335.67,335.77,12112.0,325.8547,325.8644,325.4282,325.5251,12112.0
2024-04-22 15:40:00,335.69,335.9,335.54,335.71,17641.0,325.4476,325.6511,325.3021,325.4669,17641.0
2024-04-22 15:45:00,335.7,335.99,335.43,335.89,18201.0,325.4572,325.7384,325.1955,325.6414,18201.0
2024-04-22 15:50:00,335.8,335.9,335.42,335.6,33792.0,325.5542,325.6511,325.1858,325.3603,33792.0
2024-04-22 15:55:00,335.54,336.12,335.28,336.12,174404.0,325.3021,325.8644,325.0501,325.8644,174404.0
2024-04-23 09:30:00,338.0,339.47,336.77,336.95,55967.0,327.6871,329.1122,326.4946,326.6691,55967.0
2024-04-23 09:35:00,336.8,337.03,336.32,336.72,15351.0,326.5237,326.7467,326.0583,326.4461,15351.0
2024-04-23 09:40:00,336.95,336.95,336.29,336.77,19780.0,326.6691,326.6691,326.0292,326.4946,19780.0
2024-04-23 09:45:00,336.92,337.72,336.92,337.54,14297.0,326.64,327.4156,326.64,327.2411,14297.0
2024-04-23 09:50:00,337.55,337.56,336.7,337.21,12851.0,327.2508,327.2605,326.4267,326.9212,12851.0
2024-04-23 09:55:00,337.27,337.5,336.81,337.12,15049.0,326.9793,327.2023,326.5334,326.8339,15049.0
2024-04-23 10:00:00,336.93,337.38,336.69,337.37,11354.0,326.6497,327.086,326.417,327.0763,11354.0
2024-04-23 10:05:00,337.4,338.29,337.4,337.96,17903.0,327.1054,327.9682,327.1054,327.6483,17903.0
2024-04-23 10:10:00,337.95,338.15,337.68,338.15,12190.0,327.6386,327.8325,327.3768,327.8325,12190.0
2024-04-23 10:15:00,338.13,338.19,337.83,337.88,15947.0,327.8131,327.8713,327.5223,327.5707,15947.0
2024-04-23 10:20:00,337.99,338.11,337.41,337.41,16984.0,327.6774,327.7937,327.1151,327.1151,16984.0
2024-04-23 10:25:00,337.35,337.56,337.09,337.21,15440.0,327.0569,327.2605,326.8048,326.9212,15440.0
2024-04-23 10:30:00,337.1,337.84,337.08,337.55,12809.0,326.8145,327.532,326.7951,327.2508,12809.0
2024-04-23 10:35:00,337.59,337.59,336.49,336.8,52133.0,327.2896,327.2896,326.2231,326.5237,52133.0
2024-04-23 10:40:00,336.8,337.53,336.79,337.27,45635.0,326.5237,327.2314,326.514,326.9793,45635.0
2024-04-23 10:45:00,337.24,337.61,337.2,337.49,14840.0,326.9503,327.309,326.9115,327.1926,14840.0
2024-04-23 10:50:00,337.57,337.63,337.22,337.43,9654.0,327.2702,327.3284,326.9309,327.1345,9654.0
2024-04-23 10:55:00,337.4,338.1,337.22,338.01,9434.0,327.1054,327.784,326.9309,327.6968,9434.0
2024-04-23 11:00:00,337.99,338.07,337.18,337.4,10242.0,327.6774,327.7549,326.8921,327.1054,10242.0
2024-04-23 11:05:00,337.41,337.52,337.21,337.31,6902.0,327.1151,327.2217,326.9212,327.0181,6902.0
2024-04-23 11:10:00,337.35,338.04,337.34,337.96,7965.0,327.0569,327.7258,327.0472,327.6483,7965.0
2024-04-23 11:15:00,337.99,337.99,337.66,337.84,12288.0,327.6774,327.6774,327.3574,327.532,12288.0
2024-04-23 11:20:00,337.84,338.65,337.76,338.63,112661.0,327.532,328.3172,327.4544,328.2978,112661.0
2024-04-23 11:25:00,338.67,339.08,338.6,339.02,297374.0,328.3366,328.7341,328.2688,328.6759,297374.0
2024-04-23 11:30:00,339.09,339.09,338.13,338.4,11103.0,328.7438,328.7438,327.8131,328.0749,11103.0
2024-04-23 11:35:00,338.42,338.43,337.85,338.13,55309.0,328.0943,328.104,327.5416,327.8131,55309.0
2024-04-23 11:40:00,338.11,338.75,338.1,338.61,9705.0,327.7937,328.4142,327.784,328.2785,9705.0
2024-04-23 11:45:00,338.6,338.68,338.24,338.48,8612.0,328.2688,328.3463,327.9197,328.1524,8612.0
2024-04-23 11:50:00,338.55,338.56,338.08,338.39,9746.0,328.2203,328.23,327.7646,328.0652,9746.0
2024-04-23 11:55:00,338.49,338.63,338.35,338.44,8661.0,328.1621,328.2978,328.0264,328.1136,8661.0
2024-04-23 12:00:00,338.44,338.76,338.34,338.75,5657.0,328.1136,328.4239,328.0167,328.4142,5657.0
2024-04-23 12:05:00,338.73,339.13,338.71,339.07,7420.0,328.3948,328.7826,328.3754,328.7244,7420.0
2024-04-23 12:10:00,339.02,339.03,338.72,338.72,8839.0,328.6759,328.6856,328.3851,328.3851,8839.0
2024-04-23 12:15:00,338.75,338.91,338.53,338.91,41177.0,328.4142,328.5693,328.2009,328.5693,41177.0
2024-04-23 12:20:00,338.99,339.16,338.83,339.0,7009.0,328.6469,328.8117,328.4917,328.6566,7009.0
2024-04-23 12:25:00,338.99,339.06,338.75,339.03,6676.0,328.6469,328.7147,328.4142,328.6856,6676.0
2024-04-23 12:30:00,339.01,339.13,338.85,338.96,11569.0,328.6663,328.7826,328.5111,328.6178,11569.0
2024-04-23 12:35:00,339.0,339.06,338.78,339.05,7699.0,328.6566,328.7147,328.4433,328.705,7699.0
2024-04-23 12:40:00,339.04,339.41,338.98,339.19,12580.0,328.6953,329.054,328.6372,328.8408,12580.0
2024-04-23 12:45:00,339.22,339.47,339.22,339.36,6685.0,328.8698,329.1122,328.8698,329.0056,6685.0
2024-04-23 12:50:00,339.42,339.49,339.04,339.12,15033.0,329.0637,329.1316,328.6953,328.7729,15033.0
2024-04-23 12:55:00,339.12,339.12,338.71,338.77,20347.0,328.7729,328.7729,328.3754,328.4336,20347.0
2024-04-23 13:00:00,338.78,339.09,338.67,339.08,8589.0,328.4433,328.7438,328.3366,328.7341,8589.0
2024-04-23 13:05:00,339.05,339.25,339.0,339.13,8141.0,328.705,328.8989,328.6566,328.7826,8141.0
2024-04-23 13:10:00,339.18,339.18,338.73,338.78,5589.0,328.8311,328.8311,328.3948,328.4433,5589.0
2024-04-23 13:15:00,338.75,339.24,338.75,339.24,6894.0,328.4142,328.8892,328.4142,328.8892,6894.0
2024-04-23 13:20:00,339.32,339.4,339.2,339.3,8736.0,328.9668,329.0444,328.8505,328.9474,8736.0
2024-04-23 13:25:00,339.28,339.34,339.15,339.3,5966.0,328.928,328.9862,328.802,328.9474,5966.0
2024-04-23 13:30:00,339.27,339.39,339.19,339.23,5731.0,328.9183,329.0347,328.8408,328.8795,5731.0
2024-04-23 13:35:00,339.2,339.26,339.1,339.21,6199.0,328.8505,328.9086,328.7535,328.8602,6199.0
2024-04-23 13:40:00,339.22,339.51,339.21,339.43,9237.0,328.8698,329.151,328.8602,329.0734,9237.0
2024-04-23 13:45:00,339.43,339.62,339.21,339.55,6839.0,329.0734,329.2576,328.8602,329.1898,6839.0
2024-04-23 13:50:00,339.56,339.58,339.38,339.41,6134.0,329.1995,329.2189,329.025,329.054,6134.0
2024-04-23 13:55:00,339.41,339.69,339.41,339.59,9339.0,329.054,329.3255,329.054,329.2286,9339.0
2024-04-23 14:00:00,339.54,339.69,339.41,339.49,11023.0,329.1801,329.3255,329.054,329.1316,11023.0
2024-04-23 14:05:00,339.46,339.56,339.4,339.54,12440.0,329.1025,329.1995,329.0444,329.1801,12440.0
2024-04-23 14:10:00,339.54,339.74,339.42,339.49,11402.0,329.1801,329.374,329.0637,329.1316,11402.0
2024-04-23 14:15:00,339.5,339.72,339.49,339.58,9022.0,329.1413,329.3546,329.1316,329.2189,9022.0
2024-04-23 14:20:00,339.57,339.84,339.54,339.8,9181.0,329.2092,329.4709,329.1801,329.4321,9181.0
2024-04-23 14:25:00,339.82,339.88,339.6,339.69,8034.0,329.4515,329.5097,329.2383,329.3255,8034.0
2024-04-23 14:30:00,339.74,339.8,339.59,339.76,8919.0,329.374,329.4321,329.2286,329.3934,8919.0
2024-04-23 14:35:00,339.73,340.08,339.68,339.99,10265.0,329.3643,329.7036,329.3158,329.6164,10265.0
2024-04-23 14:40:00,340.03,340.19,340.02,340.13,7877.0,329.6551,329.8102,329.6454,329.7521,7877.0
2024-04-23 14:45:00,340.13,340.13,339.73,339.82,11656.0,329.7521,329.7521,329.3643,329.4515,11656.0
2024-04-23 14:50:00,339.85,339.85,339.41,339.49,13337.0,329.4806,329.4806,329.054,329.1316,13337.0
2024-04-23 14:55:00,339.52,339.71,339.34,339.65,14376.0,329.1607,329.3449,328.9862,329.2867,14376.0
2024-04-23 15:00:00,339.65,339.8,339.46,339.74,9499.0,329.2867,329.4321,329.1025,329.374,9499.0
2024-04-23 15:05:00,339.81,339.94,339.73,339.9,6375.0,329.4418,329.5679,329.3643,329.5291,6375.0
2024-04-23 15:10:00,339.9,340.0,339.73,339.75,8259.0,329.5291,329.626,329.3643,329.3837,8259.0
2024-04-23 15:15:00,339.78,339.85,339.61,339.76,7746.0,329.4128,329.4806,329.2479,329.3934,7746.0
2024-04-23 15:20:00,339.71,339.85,339.67,339.73,6393.0,329.3449,329.4806,329.3061,329.3643,6393.0
2024-04-23 15:25:00,339.73,339.74,338.97,339.36,52182.0,329.3643,329.374,328.6275,329.0056,52182.0
2024-04-23 15:30:00,339.33,339.41,338.92,339.38,21390.0,328.9765,329.054,328.579,329.025,21390.0
2024-04-23 15:35:00,339.38,339.6,339.28,339.38,14082.0,329.025,329.2383,328.928,329.025,14082.0
2024-04-23 15:40:00,339.43,339.6,339.13,339.38,22692.0,329.0734,329.2383,328.7826,329.025,22692.0
2024-04-23 15:45:00,339.4,339.61,339.02,339.61,39585.0,329.0444,329.2479,328.6759,329.2479,39585.0
2024-04-23 15:50:00,339.6,340.1,339.35,339.64,112525.0,329.2383,329.723,328.9959,329.277,112525.0
2024-04-23 15:55:00,339.69,339.72,338.84,339.09,300265.0,329.3255,329.3546,328.5014,328.7438,300265.0
2024-04-24 09:30:00,337.07,337.55,334.84,335.01,81647.0,326.7854,327.2508,324.6235,324.7883,81647.0
2024-04-24 09:35:00,334.82,335.25,333.61,333.99,81657.0,324.6041,325.021,323.431,323.7994,81657.0
2024-04-24 09:40:00,333.99,334.42,333.12,334.2,41496.0,323.7994,324.2163,322.956,324.003,41496.0
2024-04-24 09:45:00,334.26,334.9,333.95,334.73,36847.0,324.0612,324.6817,323.7606,324.5168,36847.0
2024-04-24 09:50:00,334.85,336.28,334.81,335.37,39423.0,324.6332,326.0196,324.5944,325.1373,39423.0
2024-04-24 09:55:00,335.31,336.08,334.91,335.9,40515.0,325.0791,325.8257,324.6914,325.6511,40515.0
2024-04-24 10:00:00,335.88,336.07,334.99,335.01,14785.0,325.6318,325.816,324.7689,324.7883,14785.0
2024-04-24 10:05:00,334.97,335.23,334.88,335.01,13005.0,324.7495,325.0016,324.6623,324.7883,13005.0
2024-04-24 10:10:00,334.98,335.29,334.59,334.59,16186.0,324.7592,325.0598,324.3811,324.3811,16186.0
2024-04-24 10:15:00,334.46,334.46,333.34,333.56,14375.0,324.2551,324.2551,323.1693,323.3825,14375.0
2024-04-24 10:20:00,333.63,334.13,333.35,333.93,12081.0,323.4504,323.9352,323.1789,323.7413,12081.0
2024-04-24 10:25:00,333.93,334.59,333.91,334.52,12183.0,323.7413,324.3811,323.7219,324.3133,12183.0
2024-04-24 10:30:00,334.57,334.57,333.56,333.6,11109.0,324.3617,324.3617,323.3825,323.4213,11109.0
2024-04-24 10:35:00,333.68,333.95,333.26,333.88,37812.0,323.4989,323.7606,323.0917,323.6928,37812.0
2024-04-24 10:40:00,333.88,334.06,333.3,333.79,7061.0,323.6928,323.8673,323.1305,323.6055,7061.0
2024-04-24 10:45:00,333.79,333.79,333.42,333.62,15889.0,323.6055,323.6055,323.2468,323.4407,15889.0
2024-04-24 10:50:00,333.54,333.86,333.3,333.86,8208.0,323.3632,323.6734,323.1305,323.6734,8208.0
2024-04-24 10:55:00,333.88,334.06,333.66,333.74,13415.0,323.6928,323.8673,323.4795,323.557,13415.0
2024-04-24 11:00:00,333.75,333.82,333.54,333.6,12033.0,323.5667,323.6346,323.3632,323.4213,12033.0
2024-04-24 11:05:00,333.64,333.64,333.2,333.31,26174.0,323.4601,323.4601,323.0335,323.1402,26174.0
2024-04-24 11:10:00,333.32,333.52,333.24,333.42,12335.0,323.1499,323.3438,323.0723,323.2468,12335.0
2024-04-24 11:15:00,333.39,333.53,333.28,333.48,8711.0,323.2177,323.3535,323.1111,323.305,8711.0
2024-04-24 11:20:00,333.53,333.85,333.05,333.14,21355.0,323.3535,323.6637,322.8881,322.9754,21355.0
2024-04-24 11:25:00,333.1,333.17,332.91,333.05,12857.0,322.9366,323.0044,322.7524,322.8881,12857.0
2024-04-24 11:30:00,333.1,333.52,332.97,333.32,34018.0,322.9366,323.3438,322.8105,323.1499,34018.0
2024-04-24 11:35:00,333.4,333.45,332.86,332.88,14612.0,323.2274,323.2759,322.7039,322.7233,14612.0
2024-04-24 11:40:00,332.99,333.14,332.73,332.73,24480.0,322.8299,322.9754,322.5779,322.5779,24480.0
2024-04-24 11:45:00,332.65,332.87,332.48,332.73,14666.0,322.5003,322.7136,322.3355,322.5779,14666.0
2024-04-24 11:50:00,332.67,332.73,332.37,332.51,11359.0,322.5197,322.5779,322.2289,322.3646,11359.0
2024-04-24 11:55:00,332.45,332.91,332.45,332.72,26419.0,322.3064,322.7524,322.3064,322.5682,26419.0
2024-04-24 12:00:00,332.68,333.56,332.68,333.48,17559.0,322.5294,323.3825,322.5294,323.305,17559.0
2024-04-24 12:05:00,333.52,333.53,332.78,332.85,14342.0,323.3438,323.3535,322.6263,322.6942,14342.0
2024-04-24 12:10:00,332.84,333.02,332.59,332.68,10156.0,322.6845,322.859,322.4421,322.5294,10156.0
2024-04-24 12:15:00,332.77,333.14,332.65,333.07,17756.0,322.6166,322.9754,322.5003,322.9075,17756.0
2024-04-24 12:20:00,333.07,333.26,332.99,333.22,28506.0,322.9075,323.0917,322.8299,323.0529,28506.0
2024-04-24 12:25:00,333.23,333.47,333.13,333.39,20598.0,323.0626,323.2953,322.9657,323.2177,20598.0
2024-04-24 12:30:00,333.44,333.44,332.67,332.71,11520.0,323.2662,323.2662,322.5197,322.5585,11520.0
2024-04-24 12:35:00,332.69,332.77,332.44,332.66,18954.0,322.5391,322.6166,322.2967,322.51,18954.0
2024-04-24 12:40:00,332.67,332.67,332.26,332.26,14265.0,322.5197,322.5197,322.1222,322.1222,14265.0
2024-04-24 12:45:00,332.33,332.33,331.85,331.88,16141.0,322.1901,322.1901,321.7247,321.7538,16141.0
2024-04-24 12:50:00,331.88,332.39,331.82,332.27,23794.0,321.7538,322.2482,321.6956,322.1319,23794.0
2024-04-24 12:55:00,332.25,332.65,332.21,332.49,13735.0,322.1125,322.5003,322.0737,322.3452,13735.0
2024-04-24 13:00:00,332.35,332.46,332.08,332.36,22521.0,322.2095,322.3161,321.9477,322.2192,22521.0
2024-04-24 13:05:00,332.27,332.28,331.95,331.95,17827.0,322.1319,322.1416,321.8217,321.8217,17827.0
2024-04-24 13:10:00,332.04,332.42,331.94,332.06,11814.0,321.9089,322.2773,321.812,321.9283,11814.0
2024-04-24 13:15:00,332.06,332.16,331.97,332.11,10375.0,321.9283,322.0253,321.8411,321.9768,10375.0
2024-04-24 13:20:00,332.06,332.23,331.94,332.15,13671.0,321.9283,322.0931,321.812,322.0156,13671.0
2024-04-24 13:25:00,332.21,332.32,332.01,332.01,24946.0,322.0737,322.1804,321.8798,321.8798,24946.0
2024-04-24 13:30:00,332.04,332.6,332.01,332.09,22744.0,321.9089,322.4518,321.8798,321.9574,22744.0
2024-04-24 13:35:00,332.14,332.67,332.07,332.59,32082.0,322.0059,322.5197,321.938,322.4421,32082.0
2024-04-24 13:40:00,332.65,332.93,332.61,332.7,9995.0,322.5003,322.7718,322.4615,322.5488,9995.0
2024-04-24 13:45:00,332.78,333.11,332.72,332.92,32154.0,322.6263,322.9463,322.5682,322.7621,32154.0
2024-04-24 13:50:00,332.88,333.02,332.71,332.75,13569.0,322.7233,322.859,322.5585,322.5973,13569.0
2024-04-24 13:55:00,332.8,333.05,332.75,333.03,13719.0,322.6457,322.8881,322.5973,322.8687,13719.0
2024-04-24 14:00:00,333.0,333.05,332.9,333.03,8917.0,322.8396,322.8881,322.7427,322.8687,8917.0
2024-04-24 14:05:00,332.99,332.99,332.5,332.78,21922.0,322.8299,322.8299,322.3549,322.6263,21922.0
2024-04-24 14:10:00,332.8,332.8,332.14,332.19,34794.0,322.6457,322.6457,322.0059,322.0543,34794.0
2024-04-24 14:15:00,332.21,332.67,332.14,332.48,24146.0,322.0737,322.5197,322.0059,322.3355,24146.0
2024-04-24 14:20:00,332.53,333.09,332.44,333.08,13720.0,322.384,322.9269,322.2967,322.9172,13720.0
2024-04-24 14:25:00,333.02,333.02,332.59,332.62,23628.0,322.859,322.859,322.4421,322.4712,23628.0
2024-04-24 14:30:00,332.69,332.71,332.38,332.4,10345.0,322.5391,322.5585,322.2385,322.2579,10345.0
2024-04-24 14:35:00,332.5,333.0,332.5,332.88,25193.0,322.3549,322.8396,322.3549,322.7233,25193.0
2024-04-24 14:40:00,332.87,333.0,332.73,332.85,14261.0,322.7136,322.8396,322.5779,322.6942,14261.0
2024-04-24 14:45:00,332.81,332.84,332.6,332.6,8695.0,322.6554,322.6845,322.4518,322.4518,8695.0
2024-04-24 14:50:00,332.57,332.61,332.35,332.54,7484.0,322.4227,322.4615,322.2095,322.3937,7484.0
2024-04-24 14:55:00,332.51,332.62,332.47,332.54,7665.0,322.3646,322.4712,322.3258,322.3937,7665.0
2024-04-24 15:00:00,332.51,332.53,332.18,332.2,9105.0,322.3646,322.384,322.0446,322.064,9105.0
2024-04-24 15:05:00,332.16,332.59,332.14,332.53,11631.0,322.0253,322.4421,322.0059,322.384,11631.0
2024-04-24 15:10:00,332.55,332.7,332.17,332.38,45240.0,322.4034,322.5488,322.035,322.2385,45240.0
2024-04-24 15:15:00,332.41,332.66,332.3,332.48,32526.0,322.2676,322.51,322.161,322.3355,32526.0
2024-04-24 15:20:00,332.5,332.7,332.35,332.65,27799.0,322.3549,322.5488,322.2095,322.5003,27799.0
2024-04-24 15:25:00,332.61,332.85,332.4,332.5,21897.0,322.4615,322.6942,322.2579,322.3549,21897.0
2024-04-24 15:30:00,332.49,332.63,332.42,332.5,12973.0,322.3452,322.4809,322.2773,322.3549,12973.0
2024-04-24 15:35:00,332.47,332.54,332.25,332.25,18867.0,322.3258,322.3937,322.1125,322.1125,18867.0
2024-04-24 15:40:00,332.27,332.55,332.18,332.43,48152.0,322.1319,322.4034,322.0446,322.287,48152.0
2024-04-24 15:45:00,332.47,333.18,332.43,333.01,41527.0,322.3258,323.0141,322.287,322.8493,41527.0
2024-04-24 15:50:00,332.96,332.99,332.56,332.75,43997.0,322.8008,322.8299,322.4131,322.5973,43997.0
2024-04-24 15:55:00,332.77,333.06,332.69,332.88,119147.0,322.6166,322.8978,322.5391,322.7233,119147.0
2024-04-25 09:30:00,329.72,329.88,327.08,327.08,132161.0,319.6597,319.8148,317.1003,317.1003,132161.0
2024-04-25 09:35:00,327.34,328.07,327.0,327.85,42817.0,317.3523,318.0601,317.0227,317.8468,42817.0
2024-04-25 09:40:00,327.7,328.8,327.54,328.43,34054.0,317.7013,318.7678,317.5462,318.4091,34054.0
2024-04-25 09:45:00,328.48,329.29,327.9,327.92,38985.0,318.4575,319.2428,317.8952,317.9146,38985.0
2024-04-25 09:50:00,327.94,328.06,326.9,327.01,30148.0,317.934,318.0504,316.9257,317.0324,30148.0
2024-04-25 09:55:00,327.08,328.13,327.08,327.66,18196.0,317.1003,318.1182,317.1003,317.6626,18196.0
2024-04-25 10:00:00,327.59,327.87,327.32,327.8,20814.0,317.5947,317.8662,317.3329,317.7983,20814.0
2024-04-25 10:05:00,327.83,328.2,327.69,327.91,20278.0,317.8274,318.1861,317.6916,317.9049,20278.0
2024-04-25 10:10:00,327.9,328.39,327.57,327.57,30200.0,317.8952,318.3703,317.5753,317.5753,30200.0
2024-04-25 10:15:00,327.59,328.75,327.37,328.5,23421.0,317.5947,318.7193,317.3814,318.4769,23421.0
2024-04-25 10:20:00,328.68,329.6,328.67,329.46,17418.0,318.6514,319.5434,318.6417,319.4076,17418.0
2024-04-25 10:25:00,329.38,329.59,329.12,329.26,23037.0,319.3301,319.5337,319.078,319.2137,23037.0
2024-04-25 10:30:00,329.4,330.15,329.4,329.94,41260.0,319.3495,320.0766,319.3495,319.873,41260.0
2024-04-25 10:35:00,330.01,330.37,329.79,330.18,37695.0,319.9409,320.2899,319.7276,320.1057,37695.0
2024-04-25 10:40:00,330.18,330.18,329.59,329.98,24315.0,320.1057,320.1057,319.5337,319.9118,24315.0
2024-04-25 10:45:00,329.97,330.05,329.54,329.94,8456.0,319.9021,319.9796,319.4852,319.873,8456.0
2024-04-25 10:50:00,330.02,330.95,330.02,330.9,26561.0,319.9506,320.8522,319.9506,320.8037,26561.0
2024-04-25 10:55:00,330.9,330.95,330.13,330.13,18716.0,320.8037,320.8522,320.0572,320.0572,18716.0
2024-04-25 11:00:00,330.14,330.79,330.13,330.57,13748.0,320.0669,320.6971,320.0572,320.4838,13748.0
2024-04-25 11:05:00,330.5,331.3,330.46,331.1,25524.0,320.4159,321.1915,320.3771,320.9976,25524.0
2024-04-25 11:10:00,331.06,331.25,330.76,330.95,22152.0,320.9588,321.143,320.668,320.8522,22152.0
2024-04-25 11:15:00,330.9,331.11,330.59,331.11,42640.0,320.8037,321.0073,320.5032,321.0073,42640.0
2024-04-25 11:20:00,331.05,331.15,330.59,331.07,12883.0,320.9491,321.0461,320.5032,320.9685,12883.0
2024-04-25 11:25:00,330.97,331.25,330.86,331.1,41421.0,320.8716,321.143,320.7649,320.9976,41421.0
2024-04-25 11:30:00,331.04,331.05,330.76,331.04,9365.0,320.9394,320.9491,320.668,320.9394,9365.0
2024-04-25 11:35:00,331.11,331.11,330.93,331.0,11259.0,321.0073,321.0073,320.8328,320.9007,11259.0
2024-04-25 11:40:00,330.97,331.3,330.97,331.09,11242.0,320.8716,321.1915,320.8716,320.9879,11242.0
2024-04-25 11:45:00,331.15,331.21,331.05,331.13,12343.0,321.0461,321.1042,320.9491,321.0267,12343.0
2024-04-25 11:50:00,331.14,331.48,331.11,331.33,12304.0,321.0364,321.366,321.0073,321.2206,12304.0
2024-04-25 11:55:00,331.33,331.44,331.09,331.36,11988.0,321.2206,321.3272,320.9879,321.2497,11988.0
2024-04-25 12:00:00,331.33,331.69,331.31,331.64,17885.0,321.2206,321.5696,321.2012,321.5211,17885.0
2024-04-25 12:05:00,331.73,331.88,331.67,331.83,15860.0,321.6084,321.7538,321.5502,321.7053,15860.0
2024-04-25 12:10:00,331.84,331.88,331.63,331.72,12194.0,321.715,321.7538,321.5114,321.5987,12194.0
2024-04-25 12:15:00,331.76,332.05,331.68,331.84,13822.0,321.6375,321.9186,321.5599,321.715,13822.0
2024-04-25 12:20:00,331.89,332.23,331.82,332.02,15889.0,321.7635,322.0931,321.6956,321.8895,15889.0
2024-04-25 12:25:00,331.97,332.48,331.94,332.35,10250.0,321.8411,322.3355,321.812,322.2095,10250.0
2024-04-25 12:30:00,332.34,332.34,331.93,332.05,20356.0,322.1998,322.1998,321.8023,321.9186,20356.0
2024-04-25 12:35:00,332.1,332.21,331.82,332.0,12306.0,321.9671,322.0737,321.6956,321.8701,12306.0
2024-04-25 12:40:00,332.03,332.1,331.72,331.9,5317.0,321.8992,321.9671,321.5987,321.7732,5317.0
2024-04-25 12:45:00,331.8,331.95,331.74,331.74,5532.0,321.6762,321.8217,321.6181,321.6181,5532.0
2024-04-25 12:50:00,331.85,332.04,331.82,332.02,13337.0,321.7247,321.9089,321.6956,321.8895,13337.0
2024-04-25 12:55:00,332.02,332.26,331.94,332.09,16092.0,321.8895,322.1222,321.812,321.9574,16092.0
2024-04-25 13:00:00,332.24,332.25,331.81,332.0,9547.0,322.1028,322.1125,321.6859,321.8701,9547.0
2024-04-25 13:05:00,331.99,332.01,331.75,331.88,4413.0,321.8604,321.8798,321.6278,321.7538,4413.0
2024-04-25 13:10:00,331.88,331.92,331.47,331.87,8411.0,321.7538,321.7926,321.3563,321.7441,8411.0
2024-04-25 13:15:00,331.82,331.85,331.69,331.71,4728.0,321.6956,321.7247,321.5696,321.589,4728.0
2024-04-25 13:20:00,331.68,331.79,331.56,331.56,16015.0,321.5599,321.6665,321.4436,321.4436,16015.0
2024-04-25 13:25:00,331.59,331.84,331.55,331.73,13791.0,321.4726,321.715,321.4339,321.6084,13791.0
2024-04-25 13:30:00,331.72,332.14,331.71,332.13,5922.0,321.5987,322.0059,321.589,321.9962,5922.0
2024-04-25 13:35:00,332.17,332.57,332.13,332.49,17586.0,322.035,322.4227,321.9962,322.3452,17586.0
2024-04-25 13:40:00,332.46,332.67,332.4,332.59,16526.0,322.3161,322.5197,322.2579,322.4421,16526.0
2024-04-25 13:45:00,332.63,332.83,332.61,332.66,7881.0,322.4809,322.6748,322.4615,322.51,7881.0
2024-04-25 13:50:00,332.67,332.91,332.57,332.91,6130.0,322.5197,322.7524,322.4227,322.7524,6130.0
2024-04-25 13:55:00,332.86,332.86,332.58,332.72,7425.0,322.7039,322.7039,322.4324,322.5682,7425.0
2024-04-25 14:00:00,332.71,332.8,332.57,332.69,7568.0,322.5585,322.6457,322.4227,322.5391,7568.0
2024-04-25 14:05:00,332.66,332.7,332.56,332.63,5208.0,322.51,322.5488,322.4131,322.4809,5208.0
2024-04-25 14:10:00,332.6,332.68,332.39,332.55,10091.0,322.4518,322.5294,322.2482,322.4034,10091.0
2024-04-25 14:15:00,332.6,332.67,332.54,332.61,6185.0,322.4518,322.5197,322.3937,322.4615,6185.0
2024-04-25 14:20:00,332.6,332.66,332.43,332.47,7256.0,322.4518,322.51,322.287,322.3258,7256.0
2024-04-25 14:25:00,332.45,332.58,331.99,332.0,9856.0,322.3064,322.4324,321.8604,321.8701,9856.0
2024-04-25 14:30:00,332.2,332.44,332.16,332.29,7939.0,322.064,322.2967,322.0253,322.1513,7939.0
2024-04-25 14:35:00,332.26,332.26,331.95,332.09,9059.0,322.1222,322.1222,321.8217,321.9574,9059.0
2024-04-25 14:40:00,332.11,332.11,331.78,331.82,13396.0,321.9768,321.9768,321.6569,321.6956,13396.0
2024-04-25 14:45:00,331.84,331.87,331.62,331.63,5843.0,321.715,321.7441,321.5017,321.5114,5843.0
2024-04-25 14:50:00,331.63,331.75,331.51,331.69,12357.0,321.5114,321.6278,321.3951,321.5696,12357.0
2024-04-25 14:55:00,331.67,332.05,331.54,332.05,11040.0,321.5502,321.9186,321.4242,321.9186,11040.0
2024-04-25 15:00:00,332.09,332.28,331.92,332.27,18436.0,321.9574,322.1416,321.7926,322.1319,18436.0
2024-04-25 15:05:00,332.25,332.53,332.21,332.23,13115.0,322.1125,322.384,322.0737,322.0931,13115.0
2024-04-25 15:10:00,332.26,332.39,332.18,332.34,12039.0,322.1222,322.2482,322.0446,322.1998,12039.0
2024-04-25 15:15:00,332.36,332.76,332.09,332.51,27602.0,322.2192,322.607,321.9574,322.3646,27602.0
2024-04-25 15:20:00,332.48,332.76,332.39,332.63,16851.0,322.3355,322.607,322.2482,322.4809,16851.0
2024-04-25 15:25:00,332.54,332.67,332.3,332.64,7817.0,322.3937,322.5197,322.161,322.4906,7817.0
2024-04-25 15:30:00,332.58,332.6,332.19,332.21,12381.0,322.4324,322.4518,322.0543,322.0737,12381.0
2024-04-25 15:35:00,332.19,332.2,331.96,332.12,11874.0,322.0543,322.064,321.8314,321.9865,11874.0
2024-04-25 15:40:00,332.07,332.12,331.62,331.85,18308.0,321.938,321.9865,321.5017,321.7247,18308.0
2024-04-25 15:45:00,331.85,332.12,331.76,331.82,20968.0,321.7247,321.9865,321.6375,321.6956,20968.0
2024-04-25 15:50:00,331.85,331.94,331.5,331.65,38450.0,321.7247,321.812,321.3854,321.5308,38450.0
2024-04-25 15:55:00,331.6,332.0,331.46,331.98,190699.0,321.4823,321.8701,321.3466,321.8508,190699.0
2024-04-26 09:30:00,331.0,332.25,330.99,332.15,50582.0,320.9007,322.1125,320.891,322.0156,50582.0
2024-04-26 09:35:00,332.33,333.61,332.14,333.37,20061.0,322.1901,323.431,322.0059,323.1983,20061.0
2024-04-26 09:40:00,333.44,334.16,333.12,333.99,34152.0,323.2662,323.9642,322.956,323.7994,34152.0
2024-04-26 09:45:00,333.99,334.75,333.76,334.75,39137.0,323.7994,324.5362,323.5764,324.5362,39137.0
2024-04-26 09:50:00,334.83,335.13,334.18,334.5,25745.0,324.6138,324.9046,323.9836,324.2939,25745.0
2024-04-26 09:55:00,334.35,334.46,333.85,334.09,12628.0,324.1484,324.2551,323.6637,323.8964,12628.0
2024-04-26 10:00:00,334.23,334.5,334.01,334.49,15975.0,324.0321,324.2939,323.8188,324.2842,15975.0
2024-04-26 10:05:00,334.47,335.18,334.43,334.76,14843.0,324.2648,324.9531,324.226,324.5459,14843.0
2024-04-26 10:10:00,334.82,335.33,334.79,335.21,15091.0,324.6041,325.0985,324.575,324.9822,15091.0
2024-04-26 10:15:00,335.24,335.24,334.6,334.94,11685.0,325.0113,325.0113,324.3908,324.7204,11685.0
2024-04-26 10:20:00,334.92,335.06,334.77,335.0,13429.0,324.701,324.8368,324.5556,324.7786,13429.0
2024-04-26 10:25:00,335.11,335.83,335.04,335.49,25709.0,324.8852,325.5833,324.8174,325.2537,25709.0
2024-04-26 10:30:00,335.56,335.76,335.2,335.46,15201.0,325.3215,325.5154,324.9725,325.2246,15201.0
2024-04-26 10:35:00,335.47,335.47,335.12,335.3,12818.0,325.2343,325.2343,324.8949,325.0695,12818.0
2024-04-26 10:40:00,335.28,335.55,335.21,335.31,15020.0,325.0501,325.3118,324.9822,325.0791,15020.0
2024-04-26 10:45:00,335.2,335.32,334.69,334.88,14208.0,324.9725,325.0888,324.4781,324.6623,14208.0
2024-04-26 10:50:00,334.98,334.98,334.6,334.61,12074.0,324.7592,324.7592,324.3908,324.4005,12074.0
2024-04-26 10:55:00,334.6,334.87,334.6,334.64,14473.0,324.3908,324.6526,324.3908,324.4296,14473.0
2024-04-26 11:00:00,334.69,334.7,334.43,334.43,8078.0,324.4781,324.4878,324.226,324.226,8078.0
2024-04-26 11:05:00,334.45,334.55,334.14,334.14,10072.0,324.2454,324.3423,323.9448,323.9448,10072.0
2024-04-26 11:10:00,334.22,334.36,333.73,333.91,12649.0,324.0224,324.1581,323.5474,323.7219,12649.0
2024-04-26 11:15:00,333.85,333.95,333.7,333.75,9891.0,323.6637,323.7606,323.5183,323.5667,9891.0
2024-04-26 11:20:00,333.77,333.97,333.5,333.5,10236.0,323.5861,323.78,323.3244,323.3244,10236.0
2024-04-26 11:25:00,333.46,333.79,333.4,333.77,13042.0,323.2856,323.6055,323.2274,323.5861,13042.0
2024-04-26 11:30:00,333.78,334.0,333.54,333.7,4704.0,323.5958,323.8091,323.3632,323.5183,4704.0
2024-04-26 11:35:00,333.74,333.91,333.61,333.75,5231.0,323.557,323.7219,323.431,323.5667,5231.0
2024-04-26 11:40:00,333.82,334.0,333.6,334.0,5716.0,323.6346,323.8091,323.4213,323.8091,5716.0
2024-04-26 11:45:00,333.99,334.4,333.99,334.18,12636.0,323.7994,324.1969,323.7994,323.9836,12636.0
2024-04-26 11:50:00,334.23,334.3,333.84,333.97,9662.0,324.0321,324.1,323.654,323.78,9662.0
2024-04-26 11:55:00,333.99,334.08,333.89,334.05,14109.0,323.7994,323.8867,323.7025,323.8576,14109.0
2024-04-26 12:00:00,333.97,334.08,333.78,334.07,6146.0,323.78,323.8867,323.5958,323.877,6146.0
2024-04-26 12:05:00,333.97,334.18,333.97,334.17,4124.0,323.78,323.9836,323.78,323.9739,4124.0
2024-04-26 12:10:00,334.18,334.52,334.16,334.51,10046.0,323.9836,324.3133,323.9642,324.3036,10046.0
2024-04-26 12:15:00,334.37,334.37,333.99,334.02,7441.0,324.1678,324.1678,323.7994,323.8285,7441.0
2024-04-26 12:20:00,334.07,334.19,334.04,334.08,2840.0,323.877,323.9933,323.8479,323.8867,2840.0
2024-04-26 12:25:00,334.08,334.22,334.07,334.07,4394.0,323.8867,324.0224,323.877,323.877,4394.0
2024-04-26 12:30:00,334.09,334.09,333.79,333.95,5166.0,323.8964,323.8964,323.6055,323.7606,5166.0
2024-04-26 12:35:00,333.82,334.21,333.82,334.12,4694.0,323.6346,324.0127,323.6346,323.9255,4694.0
2024-04-26 12:40:00,334.08,334.26,333.75,333.86,10006.0,323.8867,324.0612,323.5667,323.6734,10006.0
2024-04-26 12:45:00,333.91,333.94,333.84,333.88,4361.0,323.7219,323.7509,323.654,323.6928,4361.0
2024-04-26 12:50:00,333.98,334.2,333.96,334.2,4172.0,323.7897,324.003,323.7703,324.003,4172.0
2024-04-26 12:55:00,334.19,334.42,334.14,334.39,8079.0,323.9933,324.2163,323.9448,324.1872,8079.0
2024-04-26 13:00:00,334.4,334.41,334.02,334.11,5609.0,324.1969,324.2066,323.8285,323.9158,5609.0
2024-04-26 13:05:00,334.1,334.25,334.03,334.08,10998.0,323.9061,324.0515,323.8382,323.8867,10998.0
2024-04-26 13:10:00,334.06,334.3,334.05,334.25,5039.0,323.8673,324.1,323.8576,324.0515,5039.0
2024-04-26 13:15:00,334.26,334.38,333.74,333.77,10458.0,324.0612,324.1775,323.557,323.5861,10458.0
2024-04-26 13:20:00,333.77,334.17,333.72,334.07,5584.0,323.5861,323.9739,323.5377,323.877,5584.0
2024-04-26 13:25:00,334.14,334.41,334.12,334.22,11824.0,323.9448,324.2066,323.9255,324.0224,11824.0
2024-04-26 13:30:00,334.28,334.5,334.12,334.48,9430.0,324.0806,324.2939,323.9255,324.2745,9430.0
2024-04-26 13:35:00,334.56,334.63,334.38,334.5,4297.0,324.352,324.4199,324.1775,324.2939,4297.0
2024-04-26 13:40:00,334.51,334.52,334.1,334.18,6275.0,324.3036,324.3133,323.9061,323.9836,6275.0
2024-04-26 13:45:00,334.15,334.19,334.01,334.19,3898.0,323.9545,323.9933,323.8188,323.9933,3898.0
2024-04-26 13:50:00,334.21,334.41,334.21,334.37,2075.0,324.0127,324.2066,324.0127,324.1678,2075.0
2024-04-26 13:55:00,334.39,334.39,334.29,334.3,3727.0,324.1872,324.1872,324.0903,324.1,3727.0
2024-04-26 14:00:00,334.3,334.57,334.27,334.48,5382.0,324.1,324.3617,324.0709,324.2745,5382.0
2024-04-26 14:05:00,334.59,334.77,334.41,334.41,8658.0,324.3811,324.5556,324.2066,324.2066,8658.0
2024-04-26 14:10:00,334.48,334.76,334.43,334.59,6682.0,324.2745,324.5459,324.226,324.3811,6682.0
2024-04-26 14:15:00,334.58,334.73,334.38,334.53,7387.0,324.3714,324.5168,324.1775,324.3229,7387.0
2024-04-26 14:20:00,334.46,334.54,334.29,334.4,8400.0,324.2551,324.3326,324.0903,324.1969,8400.0
2024-04-26 14:25:00,334.37,334.56,334.32,334.5,5056.0,324.1678,324.352,324.1194,324.2939,5056.0
2024-04-26 14:30:00,334.53,334.53,334.27,334.36,6759.0,324.3229,324.3229,324.0709,324.1581,6759.0
2024-04-26 14:35:00,334.38,334.62,334.37,334.44,7455.0,324.1775,324.4102,324.1678,324.2357,7455.0
2024-04-26 14:40:00,334.4,334.75,334.4,334.74,7047.0,324.1969,324.5362,324.1969,324.5265,7047.0
2024-04-26 14:45:00,334.73,334.76,334.47,334.54,7030.0,324.5168,324.5459,324.2648,324.3326,7030.0
2024-04-26 14:50:00,334.52,334.62,334.45,334.51,7274.0,324.3133,324.4102,324.2454,324.3036,7274.0
2024-04-26 14:55:00,334.52,334.6,334.31,334.56,6510.0,324.3133,324.3908,324.1097,324.352,6510.0
2024-04-26 15:00:00,334.55,334.62,334.37,334.4,7463.0,324.3423,324.4102,324.1678,324.1969,7463.0
2024-04-26 15:05:00,334.39,334.65,334.35,334.59,8407.0,324.1872,324.4393,324.1484,324.3811,8407.0
2024-04-26 15:10:00,334.59,334.61,334.38,334.39,6193.0,324.3811,324.4005,324.1775,324.1872,6193.0
2024-04-26 15:15:00,334.34,334.61,334.28,334.55,8125.0,324.1387,324.4005,324.0806,324.3423,8125.0
2024-04-26 15:20:00,334.58,334.74,334.56,334.73,9136.0,324.3714,324.5265,324.352,324.5168,9136.0
2024-04-26 15:25:00,334.73,334.89,334.67,334.79,6401.0,324.5168,324.672,324.4587,324.575,6401.0
2024-04-26 15:30:00,334.81,334.9,334.51,334.66,18372.0,324.5944,324.6817,324.3036,324.449,18372.0
2024-04-26 15:35:00,334.63,334.7,334.54,334.63,6672.0,324.4199,324.4878,324.3326,324.4199,6672.0
2024-04-26 15:40:00,334.63,334.75,334.31,334.38,15842.0,324.4199,324.5362,324.1097,324.1775,15842.0
2024-04-26 15:45:00,334.34,334.87,334.3,334.8,17606.0,324.1387,324.6526,324.1,324.5847,17606.0
2024-04-26 15:50:00,334.75,334.96,334.54,334.94,30044.0,324.5362,324.7398,324.3326,324.7204,30044.0
2024-04-26 15:55:00,334.96,335.36,334.73,335.04,140467.0,324.7398,325.1276,324.5168,324.8174,140467.0
2024-04-29 09:30:00,335.0,336.05,334.48,335.5,133401.0,324.7786,325.7966,324.2745,325.2633,133401.0
2024-04-29 09:35:00,335.5,335.77,335.28,335.74,19669.0,325.2633,325.5251,325.0501,325.496,19669.0
2024-04-29 09:40:00,335.57,336.2,335.38,335.96,28179.0,325.3312,325.942,325.147,325.7093,28179.0
2024-04-29 09:45:00,335.97,337.34,335.89,337.08,23018.0,325.719,327.0472,325.6414,326.7951,23018.0
2024-04-29 09:50:00,336.97,336.97,336.02,336.1,41337.0,326.6885,326.6885,325.7675,325.845,41337.0
2024-04-29 09:55:00,335.99,336.33,335.46,335.61,15625.0,325.7384,326.068,325.2246,325.37,15625.0
2024-04-29 10:00:00,335.52,335.68,335.18,335.32,27940.0,325.2827,325.4379,324.9531,325.0888,27940.0
2024-04-29 10:05:00,335.38,335.72,334.98,334.98,11308.0,325.147,325.4766,324.7592,324.7592,11308.0
2024-04-29 10:10:00,334.96,335.23,334.66,335.05,14744.0,324.7398,325.0016,324.449,324.8271,14744.0
2024-04-29 10:15:00,335.19,335.42,334.99,335.03,12170.0,324.9628,325.1858,324.7689,324.8077,12170.0
2024-04-29 10:20:00,335.16,335.28,334.97,335.25,11689.0,324.9337,325.0501,324.7495,325.021,11689.0
2024-04-29 10:25:00,335.22,335.73,335.12,335.13,20370.0,324.9919,325.4863,324.8949,324.9046,20370.0
2024-04-29 10:30:00,335.13,335.39,335.03,335.33,11271.0,324.9046,325.1567,324.8077,325.0985,11271.0
2024-04-29 10:35:00,335.31,335.32,334.8,334.96,12084.0,325.0791,325.0888,324.5847,324.7398,12084.0
2024-04-29 10:40:00,334.97,334.99,334.45,334.75,5014.0,324.7495,324.7689,324.2454,324.5362,5014.0
2024-04-29 10:45:00,334.71,334.8,334.52,334.69,9392.0,324.4975,324.5847,324.3133,324.4781,9392.0
2024-04-29 10:50:00,334.59,334.64,334.25,334.31,6140.0,324.3811,324.4296,324.0515,324.1097,6140.0
2024-04-29 10:55:00,334.33,334.55,334.28,334.42,7497.0,324.129,324.3423,324.0806,324.2163,7497.0
2024-04-29 11:00:00,334.48,334.51,334.33,334.45,5731.0,324.2745,324.3036,324.129,324.2454,5731.0
2024-04-29 11:05:00,334.49,334.53,334.14,334.49,13465.0,324.2842,324.3229,323.9448,324.2842,13465.0
2024-04-29 11:10:00,334.38,334.79,334.35,334.79,8695.0,324.1775,324.575,324.1484,324.575,8695.0
2024-04-29 11:15:00,334.79,335.16,334.73,334.92,5022.0,324.575,324.9337,324.5168,324.701,5022.0
2024-04-29 11:20:00,335.01,335.24,335.0,335.24,6844.0,324.7883,325.0113,324.7786,325.0113,6844.0
2024-04-29 11:25:00,335.27,335.28,335.11,335.16,4966.0,325.0404,325.0501,324.8852,324.9337,4966.0
2024-04-29 11:30:00,335.07,335.25,334.97,335.13,7016.0,324.8465,325.021,324.7495,324.9046,7016.0
2024-04-29 11:35:00,335.05,335.2,334.97,335.06,2357.0,324.8271,324.9725,324.7495,324.8368,2357.0
2024-04-29 11:40:00,334.98,335.23,334.89,335.18,4004.0,324.7592,325.0016,324.672,324.9531,4004.0
2024-04-29 11:45:00,335.03,335.08,334.83,334.83,3515.0,324.8077,324.8562,324.6138,324.6138,3515.0
2024-04-29 11:50:00,334.86,334.89,334.6,334.6,4913.0,324.6429,324.672,324.3908,324.3908,4913.0
2024-04-29 11:55:00,334.64,335.01,334.64,334.99,5932.0,324.4296,324.7883,324.4296,324.7689,5932.0
2024-04-29 12:00:00,334.92,335.39,334.85,335.28,7708.0,324.701,325.1567,324.6332,325.0501,7708.0
2024-04-29 12:05:00,335.33,335.66,335.32,335.63,4919.0,325.0985,325.4185,325.0888,325.3894,4919.0
2024-04-29 12:10:00,335.61,335.79,335.6,335.69,4942.0,325.37,325.5445,325.3603,325.4476,4942.0
2024-04-29 12:15:00,335.69,335.9,335.5,335.74,7507.0,325.4476,325.6511,325.2633,325.496,7507.0
2024-04-29 12:20:00,335.8,335.86,335.75,335.82,5339.0,325.5542,325.6124,325.5057,325.5736,5339.0
2024-04-29 12:25:00,335.81,335.92,335.68,335.79,6619.0,325.5639,325.6705,325.4379,325.5445,6619.0
2024-04-29 12:30:00,335.81,336.05,335.79,336.03,10049.0,325.5639,325.7966,325.5445,325.7772,10049.0
2024-04-29 12:35:00,336.03,336.13,335.87,335.88,6696.0,325.7772,325.8741,325.6221,325.6318,6696.0
2024-04-29 12:40:00,335.88,336.06,335.64,336.03,7916.0,325.6318,325.8063,325.3991,325.7772,7916.0
2024-04-29 12:45:00,335.98,336.0,335.78,335.92,9177.0,325.7287,325.7481,325.5348,325.6705,9177.0
2024-04-29 12:50:00,335.86,336.05,335.86,335.91,3922.0,325.6124,325.7966,325.6124,325.6608,3922.0
2024-04-29 12:55:00,335.97,336.01,335.87,335.99,4331.0,325.719,325.7578,325.6221,325.7384,4331.0
2024-04-29 13:00:00,336.02,336.1,335.95,336.01,5087.0,325.7675,325.845,325.6996,325.7578,5087.0
2024-04-29 13:05:00,336.07,336.21,335.91,336.03,5610.0,325.816,325.9517,325.6608,325.7772,5610.0
2024-04-29 13:10:00,336.04,336.06,335.95,336.03,5898.0,325.7869,325.8063,325.6996,325.7772,5898.0
2024-04-29 13:15:00,336.01,336.07,335.72,335.73,8135.0,325.7578,325.816,325.4766,325.4863,8135.0
2024-04-29 13:20:00,335.75,336.02,335.67,336.02,5493.0,325.5057,325.7675,325.4282,325.7675,5493.0
2024-04-29 13:25:00,335.93,336.07,335.75,335.82,6400.0,325.6802,325.816,325.5057,325.5736,6400.0
2024-04-29 13:30:00,335.88,335.88,335.61,335.8,5893.0,325.6318,325.6318,325.37,325.5542,5893.0
2024-04-29 13:35:00,335.82,335.99,335.82,335.99,3167.0,325.5736,325.7384,325.5736,325.7384,3167.0
2024-04-29 13:40:00,335.95,336.0,335.83,335.87,4294.0,325.6996,325.7481,325.5833,325.6221,4294.0
2024-04-29 13:45:00,335.88,336.25,335.87,336.25,6406.0,325.6318,325.9905,325.6221,325.9905,6406.0
2024-04-29 13:50:00,336.25,336.34,336.12,336.12,6614.0,325.9905,326.0777,325.8644,325.8644,6614.0
2024-04-29 13:55:00,336.09,336.1,335.87,335.94,3998.0,325.8353,325.845,325.6221,325.6899,3998.0
2024-04-29 14:00:00,335.94,335.95,335.7,335.94,9097.0,325.6899,325.6996,325.4572,325.6899,9097.0
2024-04-29 14:05:00,335.99,336.12,335.97,336.12,4837.0,325.7384,325.8644,325.719,325.8644,4837.0
2024-04-29 14:10:00,336.11,336.28,335.99,336.28,8576.0,325.8547,326.0196,325.7384,326.0196,8576.0
2024-04-29 14:15:00,336.27,336.29,335.85,335.92,5029.0,326.0099,326.0292,325.6027,325.6705,5029.0
2024-04-29 14:20:00,335.84,336.09,335.77,335.88,5465.0,325.593,325.8353,325.5251,325.6318,5465.0
2024-04-29 14:25:00,335.9,336.03,335.83,335.84,4375.0,325.6511,325.7772,325.5833,325.593,4375.0
2024-04-29 14:30:00,335.77,335.77,335.16,335.5,11337.0,325.5251,325.5251,324.9337,325.2633,11337.0
2024-04-29 14:35:00,335.57,335.6,335.45,335.59,7757.0,325.3312,325.3603,325.2149,325.3506,7757.0
2024-04-29 14:40:00,335.64,335.95,335.63,335.92,7880.0,325.3991,325.6996,325.3894,325.6705,7880.0
2024-04-29 14:45:00,335.93,336.23,335.89,336.16,11919.0,325.6802,325.9711,325.6414,325.9032,11919.0
2024-04-29 14:50:00,336.23,336.27,335.97,336.12,14484.0,325.9711,326.0099,325.719,325.8644,14484.0
2024-04-29 14:55:00,336.18,336.35,336.07,336.24,22989.0,325.9226,326.0874,325.816,325.9808,22989.0
2024-04-29 15:00:00,336.25,336.25,334.92,335.17,17022.0,325.9905,325.9905,324.701,324.9434,17022.0
2024-04-29 15:05:00,335.24,335.28,334.72,334.97,9213.0,325.0113,325.0501,324.5071,324.7495,9213.0
2024-04-29 15:10:00,335.08,335.11,334.83,335.09,5851.0,324.8562,324.8852,324.6138,324.8659,5851.0
2024-04-29 15:15:00,335.06,335.19,334.95,335.03,19850.0,324.8368,324.9628,324.7301,324.8077,19850.0
2024-04-29 15:20:00,335.05,335.47,335.04,335.28,9037.0,324.8271,325.2343,324.8174,325.0501,9037.0
2024-04-29 15:25:00,335.29,335.38,335.11,335.24,9878.0,325.0598,325.147,324.8852,325.0113,9878.0
2024-04-29 15:30:00,335.22,335.45,335.1,335.43,11828.0,324.9919,325.2149,324.8756,325.1955,11828.0
2024-04-29 15:35:00,335.42,335.62,335.19,335.44,13372.0,325.1858,325.3797,324.9628,325.2052,13372.0
2024-04-29 15:40:00,335.39,335.67,335.35,335.6,9504.0,325.1567,325.4282,325.1179,325.3603,9504.0
2024-04-29 15:45:00,335.63,335.84,335.48,335.54,14887.0,325.3894,325.593,325.244,325.3021,14887.0
2024-04-29 15:50:00,335.61,336.18,335.58,336.15,25130.0,325.37,325.9226,325.3409,325.8935,25130.0
2024-04-29 15:55:00,336.16,336.8,336.14,336.8,101914.0,325.9032,326.5237,325.8838,326.5237,101914.0
2024-04-30 09:30:00,335.72,337.44,335.3,335.87,54990.0,325.4766,327.1442,325.0695,325.6221,54990.0
2024-04-30 09:35:00,335.56,335.72,334.66,334.66,21322.0,325.3215,325.4766,324.449,324.449,21322.0
2024-04-30 09:40:00,334.67,335.58,334.37,335.28,16056.0,324.4587,325.3409,324.1678,325.0501,16056.0
2024-04-30 09:45:00,335.29,335.62,334.91,334.94,15841.0,325.0598,325.3797,324.6914,324.7204,15841.0
2024-04-30 09:50:00,334.76,334.84,333.89,334.02,18485.0,324.5459,324.6235,323.7025,323.8285,18485.0
2024-04-30 09:55:00,334.11,334.18,333.2,333.52,33601.0,323.9158,323.9836,323.0335,323.3438,33601.0
2024-04-30 10:00:00,333.6,334.8,333.54,334.68,16530.0,323.4213,324.5847,323.3632,324.4684,16530.0
2024-04-30 10:05:00,334.81,335.3,334.65,335.08,10007.0,324.5944,325.0695,324.4393,324.8562,10007.0
2024-04-30 10:10:00,335.17,335.19,334.3,334.32,14576.0,324.9434,324.9628,324.1,324.1194,14576.0
2024-04-30 10:15:00,334.31,334.7,334.31,334.52,21924.0,324.1097,324.4878,324.1097,324.3133,21924.0
2024-04-30 10:20:00,334.42,334.61,334.13,334.18,7236.0,324.2163,324.4005,323.9352,323.9836,7236.0
2024-04-30 10:25:00,334.18,334.6,334.09,334.15,6141.0,323.9836,324.3908,323.8964,323.9545,6141.0
2024-04-30 10:30:00,334.22,334.29,333.8,334.09,17391.0,324.0224,324.0903,323.6152,323.8964,17391.0
2024-04-30 10:35:00,334.07,334.16,333.86,334.16,8379.0,323.877,323.9642,323.6734,323.9642,8379.0
2024-04-30 10:40:00,334.24,334.85,334.16,334.72,9532.0,324.0418,324.6332,323.9642,324.5071,9532.0
2024-04-30 10:45:00,334.93,335.55,334.93,335.55,16096.0,324.7107,325.3118,324.7107,325.3118,16096.0
2024-04-30 10:50:00,335.65,335.94,335.42,335.55,14021.0,325.4088,325.6899,325.1858,325.3118,14021.0
2024-04-30 10:55:00,335.54,335.62,335.29,335.43,13992.0,325.3021,325.3797,325.0598,325.1955,13992.0
2024-04-30 11:00:00,335.44,335.48,334.97,334.97,20148.0,325.2052,325.244,324.7495,324.7495,20148.0
2024-04-30 11:05:00,335.0,335.01,333.94,334.11,11162.0,324.7786,324.7883,323.7509,323.9158,11162.0
2024-04-30 11:10:00,334.07,334.16,333.53,333.7,6608.0,323.877,323.9642,323.3535,323.5183,6608.0
2024-04-30 11:15:00,333.61,333.96,333.54,333.8,10445.0,323.431,323.7703,323.3632,323.6152,10445.0
2024-04-30 11:20:00,333.72,334.0,333.64,333.89,5471.0,323.5377,323.8091,323.4601,323.7025,5471.0
2024-04-30 11:25:00,333.94,334.23,333.91,334.18,9762.0,323.7509,324.0321,323.7219,323.9836,9762.0
2024-04-30 11:30:00,334.22,334.25,333.85,334.19,4747.0,324.0224,324.0515,323.6637,323.9933,4747.0
2024-04-30 11:35:00,334.24,334.5,334.24,334.35,8944.0,324.0418,324.2939,324.0418,324.1484,8944.0
2024-04-30 11:40:00,334.47,334.47,333.85,333.92,4023.0,324.2648,324.2648,323.6637,323.7316,4023.0
2024-04-30 11:45:00,333.97,334.07,333.88,334.05,6348.0,323.78,323.877,323.6928,323.8576,6348.0
2024-04-30 11:50:00,334.04,334.1,333.63,334.1,12274.0,323.8479,323.9061,323.4504,323.9061,12274.0
2024-04-30 11:55:00,334.06,334.31,334.06,334.24,8300.0,323.8673,324.1097,323.8673,324.0418,8300.0
2024-04-30 12:00:00,334.22,334.26,333.81,334.03,19232.0,324.0224,324.0612,323.6249,323.8382,19232.0
2024-04-30 12:05:00,333.96,334.08,333.74,334.06,12775.0,323.7703,323.8867,323.557,323.8673,12775.0
2024-04-30 12:10:00,334.08,334.23,333.89,334.06,4516.0,323.8867,324.0321,323.7025,323.8673,4516.0
2024-04-30 12:15:00,334.06,334.14,333.95,334.0,13790.0,323.8673,323.9448,323.7606,323.8091,13790.0
2024-04-30 12:20:00,334.0,334.31,334.0,334.19,6106.0,323.8091,324.1097,323.8091,323.9933,6106.0
2024-04-30 12:25:00,334.18,334.39,334.18,334.3,8339.0,323.9836,324.1872,323.9836,324.1,8339.0
2024-04-30 12:30:00,334.3,334.32,333.26,333.29,18402.0,324.1,324.1194,323.0917,323.1208,18402.0
2024-04-30 12:35:00,333.21,333.6,333.17,333.32,15319.0,323.0432,323.4213,323.0044,323.1499,15319.0
2024-04-30 12:40:00,333.36,333.44,332.86,333.14,17267.0,323.1886,323.2662,322.7039,322.9754,17267.0
2024-04-30 12:45:00,333.1,333.48,333.06,333.36,12841.0,322.9366,323.305,322.8978,323.1886,12841.0
2024-04-30 12:50:00,333.47,333.62,333.34,333.44,10106.0,323.2953,323.4407,323.1693,323.2662,10106.0
2024-04-30 12:55:00,333.4,333.69,333.39,333.52,12465.0,323.2274,323.5086,323.2177,323.3438,12465.0
2024-04-30 13:00:00,333.52,333.62,333.25,333.28,16464.0,323.3438,323.4407,323.082,323.1111,16464.0
2024-04-30 13:05:00,333.22,333.38,333.11,333.33,8733.0,323.0529,323.208,322.9463,323.1596,8733.0
2024-04-30 13:10:00,333.25,333.25,332.89,333.05,11309.0,323.082,323.082,322.733,322.8881,11309.0
2024-04-30 13:15:00,333.06,333.58,333.0,333.5,10745.0,322.8978,323.4019,322.8396,323.3244,10745.0
2024-04-30 13:20:00,333.52,333.8,333.51,333.59,12154.0,323.3438,323.6152,323.3341,323.4116,12154.0
2024-04-30 13:25:00,333.6,333.78,333.51,333.55,7220.0,323.4213,323.5958,323.3341,323.3728,7220.0
2024-04-30 13:30:00,333.56,333.82,333.5,333.81,5420.0,323.3825,323.6346,323.3244,323.6249,5420.0
2024-04-30 13:35:00,333.8,334.13,333.8,334.1,9708.0,323.6152,323.9352,323.6152,323.9061,9708.0
2024-04-30 13:40:00,334.12,334.27,333.76,333.76,8310.0,323.9255,324.0709,323.5764,323.5764,8310.0
2024-04-30 13:45:00,333.81,334.01,333.8,333.96,6694.0,323.6249,323.8188,323.6152,323.7703,6694.0
2024-04-30 13:50:00,333.94,334.21,333.93,334.21,9535.0,323.7509,324.0127,323.7413,324.0127,9535.0
2024-04-30 13:55:00,334.21,334.29,334.06,334.2,13330.0,324.0127,324.0903,323.8673,324.003,13330.0
2024-04-30 14:00:00,334.21,334.74,334.2,334.69,16810.0,324.0127,324.5265,324.003,324.4781,16810.0
2024-04-30 14:05:00,334.69,334.72,334.13,334.13,19218.0,324.4781,324.5071,323.9352,323.9352,19218.0
2024-04-30 14:10:00,334.13,334.14,333.71,334.0,29449.0,323.9352,323.9448,323.528,323.8091,29449.0
2024-04-30 14:15:00,334.01,334.14,333.85,333.94,16288.0,323.8188,323.9448,323.6637,323.7509,16288.0
2024-04-30 14:20:00,333.94,334.22,333.8,333.9,24237.0,323.7509,324.0224,323.6152,323.7122,24237.0
2024-04-30 14:25:00,333.85,333.99,333.46,333.52,15394.0,323.6637,323.7994,323.2856,323.3438,15394.0
2024-04-30 14:30:00,333.48,334.05,333.41,334.05,9941.0,323.305,323.8576,323.2371,323.8576,9941.0
2024-04-30 14:35:00,334.05,334.27,333.96,334.0,12120.0,323.8576,324.0709,323.7703,323.8091,12120.0
2024-04-30 14:40:00,334.0,334.1,333.85,333.92,9253.0,323.8091,323.9061,323.6637,323.7316,9253.0
2024-04-30 14:45:00,334.0,334.02,333.68,333.72,10983.0,323.8091,323.8285,323.4989,323.5377,10983.0
2024-04-30 14:50:00,333.74,333.74,333.16,333.49,15596.0,323.557,323.557,322.9947,323.3147,15596.0
2024-04-30 14:55:00,333.47,334.03,333.45,334.03,16796.0,323.2953,323.8382,323.2759,323.8382,16796.0
2024-04-30 15:00:00,334.01,334.28,333.96,334.16,19505.0,323.8188,324.0806,323.7703,323.9642,19505.0
2024-04-30 15:05:00,334.17,334.43,334.16,334.29,13812.0,323.9739,324.226,323.9642,324.0903,13812.0
2024-04-30 15:10:00,334.27,334.51,334.24,334.4,11017.0,324.0709,324.3036,324.0418,324.1969,11017.0
2024-04-30 15:15:00,334.42,334.42,334.06,334.17,14950.0,324.2163,324.2163,323.8673,323.9739,14950.0
2024-04-30 15:20:00,334.15,334.3,333.89,333.95,12054.0,323.9545,324.1,323.7025,323.7606,12054.0
2024-04-30 15:25:00,333.96,334.33,333.95,334.3,10498.0,323.7703,324.129,323.7606,324.1,10498.0
2024-04-30 15:30:00,334.19,334.69,334.19,334.61,14029.0,323.9933,324.4781,323.9933,324.4005,14029.0
2024-04-30 15:35:00,334.65,334.8,334.18,334.28,17994.0,324.4393,324.5847,323.9836,324.0806,17994.0
2024-04-30 15:40:00,334.29,334.37,334.11,334.13,20677.0,324.0903,324.1678,323.9158,323.9352,20677.0
2024-04-30 15:45:00,334.14,334.81,334.1,334.67,28848.0,323.9448,324.5944,323.9061,324.4587,28848.0
2024-04-30 15:50:00,334.66,334.69,333.99,334.2,50688.0,324.449,324.4781,323.7994,324.003,50688.0
2024-04-30 15:55:00,334.17,334.42,333.95,334.08,154636.0,323.9739,324.2163,323.7606,323.8867,154636.0
2024-05-01 09:30:00,333.01,333.88,333.0,333.3,83361.0,322.8493,323.6928,322.8396,323.1305,83361.0
2024-05-01 09:35:00,333.3,333.47,332.61,332.85,6016.0,323.1305,323.2953,322.4615,322.6942,6016.0
2024-05-01 09:40:00,332.71,332.71,331.39,331.39,18914.0,322.5585,322.5585,321.2788,321.2788,18914.0
2024-05-01 09:45:00,331.4,331.6,331.16,331.6,10293.0,321.2884,321.4823,321.0558,321.4823,10293.0
2024-05-01 09:50:00,331.74,331.74,330.86,330.88,10475.0,321.6181,321.6181,320.7649,320.7843,10475.0
2024-05-01 09:55:00,330.91,331.01,330.26,330.31,15424.0,320.8134,320.9103,320.1832,320.2317,15424.0
2024-05-01 10:00:00,330.4,330.66,330.05,330.18,12945.0,320.319,320.571,319.9796,320.1057,12945.0
2024-05-01 10:05:00,330.19,330.45,329.9,330.0,19159.0,320.1154,320.3674,319.8342,319.9312,19159.0
2024-05-01 10:10:00,330.0,330.31,329.43,330.0,30902.0,319.9312,320.2317,319.3786,319.9312,30902.0
2024-05-01 10:15:00,330.11,330.35,329.89,330.14,23326.0,320.0378,320.2705,319.8245,320.0669,23326.0
2024-05-01 10:20:00,330.22,330.51,330.01,330.41,27181.0,320.1445,320.4256,319.9409,320.3287,27181.0
2024-05-01 10:25:00,330.36,330.54,330.16,330.29,9839.0,320.2802,320.4547,320.0863,320.2123,9839.0
2024-05-01 10:30:00,330.36,330.47,330.19,330.41,9327.0,320.2802,320.3868,320.1154,320.3287,9327.0
2024-05-01 10:35:00,330.5,330.82,330.4,330.58,12454.0,320.4159,320.7261,320.319,320.4935,12454.0
2024-05-01 10:40:00,330.56,330.57,330.01,330.34,9254.0,320.4741,320.4838,319.9409,320.2608,9254.0
2024-05-01 10:45:00,330.44,330.83,330.35,330.82,6560.0,320.3577,320.7358,320.2705,320.7261,6560.0
2024-05-01 10:50:00,330.81,331.2,330.81,331.18,4117.0,320.7164,321.0945,320.7164,321.0752,4117.0
2024-05-01 10:55:00,331.11,331.32,331.05,331.25,9670.0,321.0073,321.2109,320.9491,321.143,9670.0
2024-05-01 11:00:00,331.31,331.63,331.14,331.41,13613.0,321.2012,321.5114,321.0364,321.2981,13613.0
2024-05-01 11:05:00,331.35,331.52,331.16,331.19,20503.0,321.24,321.4048,321.0558,321.0849,20503.0
2024-05-01 11:10:00,331.2,331.23,330.9,331.01,4838.0,321.0945,321.1236,320.8037,320.9103,4838.0
2024-05-01 11:15:00,331.0,331.06,330.46,330.63,11127.0,320.9007,320.9588,320.3771,320.5419,11127.0
2024-05-01 11:20:00,330.71,331.58,330.7,331.41,12676.0,320.6195,321.463,320.6098,321.2981,12676.0
2024-05-01 11:25:00,331.42,331.45,330.91,330.99,8462.0,321.3078,321.3369,320.8134,320.891,8462.0
2024-05-01 11:30:00,331.01,331.35,330.84,330.87,7712.0,320.9103,321.24,320.7455,320.7746,7712.0
2024-05-01 11:35:00,330.96,331.04,330.81,331.0,14046.0,320.8619,320.9394,320.7164,320.9007,14046.0
2024-05-01 11:40:00,331.0,331.03,330.82,330.95,7389.0,320.9007,320.9297,320.7261,320.8522,7389.0
2024-05-01 11:45:00,330.95,330.96,330.81,330.85,8823.0,320.8522,320.8619,320.7164,320.7552,8823.0
2024-05-01 11:50:00,330.85,330.96,330.67,330.86,4647.0,320.7552,320.8619,320.5807,320.7649,4647.0
2024-05-01 11:55:00,330.88,330.9,330.73,330.76,4515.0,320.7843,320.8037,320.6389,320.668,4515.0
2024-05-01 12:00:00,330.66,331.09,330.51,331.02,14081.0,320.571,320.9879,320.4256,320.92,14081.0
2024-05-01 12:05:00,331.06,331.43,331.02,331.43,4987.0,320.9588,321.3175,320.92,321.3175,4987.0
2024-05-01 12:10:00,331.36,331.69,331.36,331.61,3267.0,321.2497,321.5696,321.2497,321.492,3267.0
2024-05-01 12:15:00,331.59,331.72,331.22,331.27,6846.0,321.4726,321.5987,321.1139,321.1624,6846.0
2024-05-01 12:20:00,331.17,331.46,331.1,331.25,8447.0,321.0655,321.3466,320.9976,321.143,8447.0
2024-05-01 12:25:00,331.24,331.53,331.24,331.4,5804.0,321.1333,321.4145,321.1333,321.2884,5804.0
2024-05-01 12:30:00,331.27,331.32,331.02,331.2,4847.0,321.1624,321.2109,320.92,321.0945,4847.0
2024-05-01 12:35:00,331.1,331.25,330.96,331.01,2721.0,320.9976,321.143,320.8619,320.9103,2721.0
2024-05-01 12:40:00,330.98,331.07,330.9,331.02,2623.0,320.8813,320.9685,320.8037,320.92,2623.0
2024-05-01 12:45:00,330.97,331.4,330.97,331.26,5297.0,320.8716,321.2884,320.8716,321.1527,5297.0
2024-05-01 12:50:00,331.22,331.29,330.98,331.08,4032.0,321.1139,321.1818,320.8813,320.9782,4032.0
2024-05-01 12:55:00,331.09,331.24,330.95,331.13,3452.0,320.9879,321.1333,320.8522,321.0267,3452.0
2024-05-01 13:00:00,331.0,331.31,330.85,330.85,5053.0,320.9007,321.2012,320.7552,320.7552,5053.0
2024-05-01 13:05:00,330.82,330.98,330.67,330.98,4715.0,320.7261,320.8813,320.5807,320.8813,4715.0
2024-05-01 13:10:00,330.95,331.19,330.94,331.01,4466.0,320.8522,321.0849,320.8425,320.9103,4466.0
2024-05-01 13:15:00,330.98,331.05,330.91,330.94,4610.0,320.8813,320.9491,320.8134,320.8425,4610.0
2024-05-01 13:20:00,330.94,331.39,330.93,331.33,5366.0,320.8425,321.2788,320.8328,321.2206,5366.0
2024-05-01 13:25:00,331.28,331.29,331.1,331.16,4952.0,321.1721,321.1818,320.9976,321.0558,4952.0
2024-05-01 13:30:00,331.16,331.38,331.11,331.22,7135.0,321.0558,321.2691,321.0073,321.1139,7135.0
2024-05-01 13:35:00,331.21,331.42,331.09,331.38,56119.0,321.1042,321.3078,320.9879,321.2691,56119.0
2024-05-01 13:40:00,331.38,331.51,331.25,331.39,15387.0,321.2691,321.3951,321.143,321.2788,15387.0
2024-05-01 13:45:00,331.32,331.44,331.13,331.13,21222.0,321.2109,321.3272,321.0267,321.0267,21222.0
2024-05-01 13:50:00,331.13,331.39,331.04,331.35,12207.0,321.0267,321.2788,320.9394,321.24,12207.0
2024-05-01 13:55:00,331.32,331.43,331.21,331.25,32057.0,321.2109,321.3175,321.1042,321.143,32057.0
2024-05-01 14:00:00,331.39,332.45,331.25,332.02,12110.0,321.2788,322.3064,321.143,321.8895,12110.0
2024-05-01 14:05:00,331.99,332.25,331.67,331.89,12379.0,321.8604,322.1125,321.5502,321.7635,12379.0
2024-05-01 14:10:00,331.92,332.09,331.61,331.99,10975.0,321.7926,321.9574,321.492,321.8604,10975.0
2024-05-01 14:15:00,332.0,332.31,331.95,332.01,32632.0,321.8701,322.1707,321.8217,321.8798,32632.0
2024-05-01 14:20:00,331.99,332.11,331.81,331.81,22458.0,321.8604,321.9768,321.6859,321.6859,22458.0
2024-05-01 14:25:00,331.81,332.08,331.8,331.9,22791.0,321.6859,321.9477,321.6762,321.7732,22791.0
2024-05-01 14:30:00,331.93,332.01,330.83,331.97,26302.0,321.8023,321.8798,320.7358,321.8411,26302.0
2024-05-01 14:35:00,331.97,332.24,330.77,332.14,61003.0,321.8411,322.1028,320.6777,322.0059,61003.0
2024-05-01 14:40:00,332.2,333.98,332.0,333.91,145036.0,322.064,323.7897,321.8701,323.7219,145036.0
2024-05-01 14:45:00,334.0,334.0,332.95,333.8,23435.0,323.8091,323.8091,322.7912,323.6152,23435.0
2024-05-01 14:50:00,333.88,334.3,333.61,334.3,39017.0,323.6928,324.1,323.431,324.1,39017.0
2024-05-01 14:55:00,334.19,334.3,333.63,333.89,31669.0,323.9933,324.1,323.4504,323.7025,31669.0
2024-05-01 15:00:00,334.07,335.08,334.07,334.19,19669.0,323.877,324.8562,323.877,323.9933,19669.0
2024-05-01 15:05:00,334.11,335.07,333.96,334.73,14533.0,323.9158,324.8465,323.7703,324.5168,14533.0
2024-05-01 15:10:00,334.75,334.96,334.37,334.81,13046.0,324.5362,324.7398,324.1678,324.5944,13046.0
2024-05-01 15:15:00,334.77,335.14,334.14,334.39,17266.0,324.5556,324.9143,323.9448,324.1872,17266.0
2024-05-01 15:20:00,334.41,334.91,333.96,334.89,11002.0,324.2066,324.6914,323.7703,324.672,11002.0
2024-05-01 15:25:00,334.83,335.4,334.39,334.57,18574.0,324.6138,325.1664,324.1872,324.3617,18574.0
2024-05-01 15:30:00,334.62,334.62,333.04,333.23,17173.0,324.4102,324.4102,322.8784,323.0626,17173.0
2024-05-01 15:35:00,333.2,333.45,332.22,332.58,18178.0,323.0335,323.2759,322.0834,322.4324,18178.0
2024-05-01 15:40:00,332.62,333.16,332.49,332.92,18252.0,322.4712,322.9947,322.3452,322.7621,18252.0
2024-05-01 15:45:00,332.9,333.57,332.56,333.04,18899.0,322.7427,323.3922,322.4131,322.8784,18899.0
2024-05-01 15:50:00,332.96,333.05,331.47,331.52,36490.0,322.8008,322.8881,321.3563,321.4048,36490.0
2024-05-01 15:55:00,331.62,332.36,331.47,331.85,177637.0,321.5017,322.2192,321.3563,321.7247,177637.0
2024-05-02 09:30:00,335.5,336.0,334.2,334.35,51390.0,325.2633,325.7481,324.003,324.1484,51390.0
2024-05-02 09:35:00,334.31,334.85,333.16,333.68,18736.0,324.1097,324.6332,322.9947,323.4989,18736.0
2024-05-02 09:40:00,333.7,333.7,332.24,332.44,18861.0,323.5183,323.5183,322.1028,322.2967,18861.0
2024-05-02 09:45:00,332.56,333.04,332.4,332.82,18537.0,322.4131,322.8784,322.2579,322.6651,18537.0
2024-05-02 09:50:00,332.98,333.11,332.54,332.86,13517.0,322.8202,322.9463,322.3937,322.7039,13517.0
2024-05-02 09:55:00,332.92,332.92,331.84,332.07,11077.0,322.7621,322.7621,321.715,321.938,11077.0
2024-05-02 10:00:00,332.24,332.24,331.27,331.71,27960.0,322.1028,322.1028,321.1624,321.589,27960.0
2024-05-02 10:05:00,331.8,332.13,330.97,331.1,22470.0,321.6762,321.9962,320.8716,320.9976,22470.0
2024-05-02 10:10:00,331.04,331.58,330.98,331.43,17161.0,320.9394,321.463,320.8813,321.3175,17161.0
2024-05-02 10:15:00,331.42,331.92,331.42,331.44,17702.0,321.3078,321.7926,321.3078,321.3272,17702.0
2024-05-02 10:20:00,331.44,332.74,331.3,332.64,18741.0,321.3272,322.5876,321.1915,322.4906,18741.0
2024-05-02 10:25:00,332.68,332.97,332.43,332.53,14058.0,322.5294,322.8105,322.287,322.384,14058.0
2024-05-02 10:30:00,332.46,332.92,332.45,332.65,9752.0,322.3161,322.7621,322.3064,322.5003,9752.0
2024-05-02 10:35:00,332.6,332.6,332.01,332.26,5758.0,322.4518,322.4518,321.8798,322.1222,5758.0
2024-05-02 10:40:00,332.37,332.52,331.53,331.94,12192.0,322.2289,322.3743,321.4145,321.812,12192.0
2024-05-02 10:45:00,331.86,332.63,331.69,332.61,9415.0,321.7344,322.4809,321.5696,322.4615,9415.0
2024-05-02 10:50:00,332.55,333.0,332.38,332.98,11205.0,322.4034,322.8396,322.2385,322.8202,11205.0
2024-05-02 10:55:00,333.04,333.33,332.72,332.93,15167.0,322.8784,323.1596,322.5682,322.7718,15167.0
2024-05-02 11:00:00,333.04,333.14,332.64,332.99,7414.0,322.8784,322.9754,322.4906,322.8299,7414.0
2024-05-02 11:05:00,332.99,333.6,332.92,333.5,13796.0,322.8299,323.4213,322.7621,323.3244,13796.0
2024-05-02 11:10:00,333.39,333.6,333.35,333.55,35993.0,323.2177,323.4213,323.1789,323.3728,35993.0
2024-05-02 11:15:00,333.53,333.73,333.47,333.67,14990.0,323.3535,323.5474,323.2953,323.4892,14990.0
2024-05-02 11:20:00,333.66,333.7,333.23,333.41,12097.0,323.4795,323.5183,323.0626,323.2371,12097.0
2024-05-02 11:25:00,333.38,333.49,332.93,332.95,17378.0,323.208,323.3147,322.7718,322.7912,17378.0
2024-05-02 11:30:00,332.99,333.0,332.43,332.63,8886.0,322.8299,322.8396,322.287,322.4809,8886.0
2024-05-02 11:35:00,332.67,332.74,332.33,332.42,6312.0,322.5197,322.5876,322.1901,322.2773,6312.0
2024-05-02 11:40:00,332.45,332.61,332.36,332.38,7945.0,322.3064,322.4615,322.2192,322.2385,7945.0
2024-05-02 11:45:00,332.48,332.6,332.31,332.31,5007.0,322.3355,322.4518,322.1707,322.1707,5007.0
2024-05-02 11:50:00,332.38,332.8,332.38,332.64,10344.0,322.2385,322.6457,322.2385,322.4906,10344.0
2024-05-02 11:55:00,332.61,332.93,332.54,332.71,13552.0,322.4615,322.7718,322.3937,322.5585,13552.0
2024-05-02 12:00:00,332.67,332.89,332.53,332.63,5956.0,322.5197,322.733,322.384,322.4809,5956.0
2024-05-02 12:05:00,332.68,332.68,332.24,332.24,3199.0,322.5294,322.5294,322.1028,322.1028,3199.0
2024-05-02 12:10:00,332.2,332.61,332.2,332.2,7821.0,322.064,322.4615,322.064,322.064,7821.0
2024-05-02 12:15:00,332.24,332.34,331.9,332.05,4922.0,322.1028,322.1998,321.7732,321.9186,4922.0
2024-05-02 12:20:00,332.02,332.26,331.83,332.26,5569.0,321.8895,322.1222,321.7053,322.1222,5569.0
2024-05-02 12:25:00,332.25,332.43,332.2,332.27,6686.0,322.1125,322.287,322.064,322.1319,6686.0
2024-05-02 12:30:00,332.25,332.26,331.96,332.0,6152.0,322.1125,322.1222,321.8314,321.8701,6152.0
2024-05-02 12:35:00,332.0,332.44,331.74,332.38,8208.0,321.8701,322.2967,321.6181,322.2385,8208.0
2024-05-02 12:40:00,332.38,332.7,332.3,332.61,7129.0,322.2385,322.5488,322.161,322.4615,7129.0
2024-05-02 12:45:00,332.52,332.63,332.37,332.37,3757.0,322.3743,322.4809,322.2289,322.2289,3757.0
2024-05-02 12:50:00,332.47,332.58,332.39,332.39,2950.0,322.3258,322.4324,322.2482,322.2482,2950.0
2024-05-02 12:55:00,332.39,332.53,332.24,332.5,5376.0,322.2482,322.384,322.1028,322.3549,5376.0
2024-05-02 13:00:00,332.56,332.71,332.32,332.36,4119.0,322.4131,322.5585,322.1804,322.2192,4119.0
2024-05-02 13:05:00,332.3,332.73,332.27,332.73,4790.0,322.161,322.5779,322.1319,322.5779,4790.0
2024-05-02 13:10:00,332.66,333.45,332.65,333.14,8259.0,322.51,323.2759,322.5003,322.9754,8259.0
2024-05-02 13:15:00,333.14,333.25,333.12,333.17,6305.0,322.9754,323.082,322.956,323.0044,6305.0
2024-05-02 13:20:00,333.16,333.4,333.11,333.4,5268.0,322.9947,323.2274,322.9463,323.2274,5268.0
2024-05-02 13:25:00,333.43,333.65,333.18,333.65,5724.0,323.2565,323.4698,323.0141,323.4698,5724.0
2024-05-02 13:30:00,333.67,333.82,333.29,333.36,7469.0,323.4892,323.6346,323.1208,323.1886,7469.0
2024-05-02 13:35:00,333.34,333.34,333.09,333.18,4343.0,323.1693,323.1693,322.9269,323.0141,4343.0
2024-05-02 13:40:00,333.19,333.3,333.12,333.3,3375.0,323.0238,323.1305,322.956,323.1305,3375.0
2024-05-02 13:45:00,333.35,333.5,333.3,333.34,5576.0,323.1789,323.3244,323.1305,323.1693,5576.0
2024-05-02 13:50:00,333.3,333.55,333.21,333.39,8952.0,323.1305,323.3728,323.0432,323.2177,8952.0
2024-05-02 13:55:00,333.45,333.82,333.45,333.69,13818.0,323.2759,323.6346,323.2759,323.5086,13818.0
2024-05-02 14:00:00,333.7,333.88,333.51,333.62,5700.0,323.5183,323.6928,323.3341,323.4407,5700.0
2024-05-02 14:05:00,333.59,334.14,333.58,334.08,6885.0,323.4116,323.9448,323.4019,323.8867,6885.0
2024-05-02 14:10:00,334.08,334.19,333.99,334.12,9077.0,323.8867,323.9933,323.7994,323.9255,9077.0
2024-05-02 14:15:00,334.03,334.14,333.75,333.75,5681.0,323.8382,323.9448,323.5667,323.5667,5681.0
2024-05-02 14:20:00,333.87,334.04,333.86,334.01,6479.0,323.6831,323.8479,323.6734,323.8188,6479.0
2024-05-02 14:25:00,334.11,334.35,334.07,334.33,10449.0,323.9158,324.1484,323.877,324.129,10449.0
2024-05-02 14:30:00,334.36,334.65,334.28,334.5,3976.0,324.1581,324.4393,324.0806,324.2939,3976.0
2024-05-02 14:35:00,334.5,334.77,334.46,334.55,12670.0,324.2939,324.5556,324.2551,324.3423,12670.0
2024-05-02 14:40:00,334.55,334.82,334.54,334.56,16378.0,324.3423,324.6041,324.3326,324.352,16378.0
2024-05-02 14:45:00,334.63,334.88,334.55,334.74,7529.0,324.4199,324.6623,324.3423,324.5265,7529.0
2024-05-02 14:50:00,334.75,335.13,334.75,335.03,19810.0,324.5362,324.9046,324.5362,324.8077,19810.0
2024-05-02 14:55:00,334.9,335.01,334.76,334.76,6439.0,324.6817,324.7883,324.5459,324.5459,6439.0
2024-05-02 15:00:00,334.81,334.9,334.76,334.84,21189.0,324.5944,324.6817,324.5459,324.6235,21189.0
2024-05-02 15:05:00,334.88,335.41,334.88,335.32,15731.0,324.6623,325.1761,324.6623,325.0888,15731.0
2024-05-02 15:10:00,335.32,335.59,334.98,335.07,34995.0,325.0888,325.3506,324.7592,324.8465,34995.0
2024-05-02 15:15:00,335.04,335.11,334.7,334.8,8269.0,324.8174,324.8852,324.4878,324.5847,8269.0
2024-05-02 15:20:00,334.84,335.44,334.83,335.27,8773.0,324.6235,325.2052,324.6138,325.0404,8773.0
2024-05-02 15:25:00,335.25,335.37,335.02,335.02,37229.0,325.021,325.1373,324.798,324.798,37229.0
2024-05-02 15:30:00,334.99,334.99,334.35,334.41,14797.0,324.7689,324.7689,324.1484,324.2066,14797.0
2024-05-02 15:35:00,334.44,334.56,334.1,334.22,18880.0,324.2357,324.352,323.9061,324.0224,18880.0
2024-05-02 15:40:00,334.24,334.57,334.2,334.33,50782.0,324.0418,324.3617,324.003,324.129,50782.0
2024-05-02 15:45:00,334.32,334.71,334.21,334.48,36575.0,324.1194,324.4975,324.0127,324.2745,36575.0
2024-05-02 15:50:00,334.52,335.01,334.37,334.96,50271.0,324.3133,324.7883,324.1678,324.7398,50271.0
2024-05-02 15:55:00,334.98,335.7,334.95,335.55,215411.0,324.7592,325.4572,324.7301,325.3118,215411.0
2024-05-03 09:30:00,341.28,343.57,341.28,342.76,182393.0,330.867,333.0871,330.867,332.3018,182393.0
2024-05-03 09:35:00,342.88,345.5,342.52,345.24,90095.0,332.4182,334.9582,332.0692,334.7062,90095.0
2024-05-03 09:40:00,345.18,346.74,344.43,346.38,113770.0,334.648,336.1604,333.9209,335.8114,113770.0
2024-05-03 09:45:00,346.33,346.33,344.79,345.38,54324.0,335.7629,335.7629,334.2699,334.8419,54324.0
2024-05-03 09:50:00,345.34,346.62,344.99,346.26,136877.0,334.8031,336.0441,334.4638,335.695,136877.0
2024-05-03 09:55:00,346.26,346.88,345.7,345.79,63564.0,335.695,336.2961,335.1521,335.2394,63564.0
2024-05-03 10:00:00,346.06,346.5,345.18,346.04,119657.0,335.5011,335.9277,334.648,335.4818,119657.0
2024-05-03 10:05:00,346.03,346.8,345.56,345.71,69521.0,335.4721,336.2186,335.0164,335.1618,69521.0
2024-05-03 10:10:00,345.74,345.93,343.67,344.2,65699.0,335.1909,335.3751,333.1841,333.6979,65699.0
2024-05-03 10:15:00,344.21,344.61,343.44,343.5,35702.0,333.7076,334.0954,332.9611,333.0193,35702.0
2024-05-03 10:20:00,343.51,344.1,343.03,343.88,31311.0,333.029,333.6009,332.5636,333.3877,31311.0
2024-05-03 10:25:00,343.88,344.35,342.83,344.0,29674.0,333.3877,333.8433,332.3697,333.504,29674.0
2024-05-03 10:30:00,344.06,344.39,343.23,343.32,34495.0,333.5622,333.8821,332.7575,332.8447,34495.0
2024-05-03 10:35:00,343.32,344.13,342.94,343.89,31531.0,332.8447,333.63,332.4763,333.3974,31531.0
2024-05-03 10:40:00,343.83,344.24,343.58,344.24,15697.0,333.3392,333.7367,333.0968,333.7367,15697.0
2024-05-03 10:45:00,344.16,344.27,343.06,343.14,18101.0,333.6591,333.7658,332.5927,332.6702,18101.0
2024-05-03 10:50:00,343.09,343.12,342.32,342.66,10541.0,332.6218,332.6509,331.8753,332.2049,10541.0
2024-05-03 10:55:00,342.62,342.81,341.46,341.46,34027.0,332.1661,332.3503,331.0415,331.0415,34027.0
2024-05-03 11:00:00,341.55,341.87,341.37,341.73,11270.0,331.1288,331.439,330.9542,331.3033,11270.0
2024-05-03 11:05:00,341.5,341.79,341.1,341.23,16851.0,331.0803,331.3614,330.6925,330.8185,16851.0
2024-05-03 11:10:00,341.14,341.29,340.91,341.0,12916.0,330.7313,330.8767,330.5083,330.5955,12916.0
2024-05-03 11:15:00,340.98,341.45,340.9,341.21,17947.0,330.5761,331.0318,330.4986,330.7991,17947.0
2024-05-03 11:20:00,341.2,341.23,340.75,341.23,12472.0,330.7894,330.8185,330.3532,330.8185,12472.0
2024-05-03 11:25:00,341.23,341.3,340.8,340.88,6117.0,330.8185,330.8864,330.4016,330.4792,6117.0
2024-05-03 11:30:00,340.87,341.23,340.82,341.19,8859.0,330.4695,330.8185,330.421,330.7797,8859.0
2024-05-03 11:35:00,341.23,341.26,340.75,340.77,9549.0,330.8185,330.8476,330.3532,330.3726,9549.0
2024-05-03 11:40:00,340.76,341.17,340.75,340.85,6728.0,330.3629,330.7603,330.3532,330.4501,6728.0
2024-05-03 11:45:00,340.92,341.16,340.75,341.16,6059.0,330.518,330.7507,330.3532,330.7507,6059.0
2024-05-03 11:50:00,341.04,341.57,341.04,341.38,14655.0,330.6343,331.1481,330.6343,330.9639,14655.0
2024-05-03 11:55:00,341.47,341.63,341.29,341.41,8594.0,331.0512,331.2063,330.8767,330.993,8594.0
2024-05-03 12:00:00,341.47,341.96,341.46,341.74,9334.0,331.0512,331.5262,331.0415,331.313,9334.0
2024-05-03 12:05:00,341.73,341.73,341.51,341.64,4800.0,331.3033,331.3033,331.09,331.216,4800.0
2024-05-03 12:10:00,341.7,341.74,341.19,341.31,7204.0,331.2742,331.313,330.7797,330.8961,7204.0
2024-05-03 12:15:00,341.31,341.33,340.95,340.99,5990.0,330.8961,330.9155,330.5471,330.5858,5990.0
2024-05-03 12:20:00,341.01,341.23,340.95,340.98,4011.0,330.6052,330.8185,330.5471,330.5761,4011.0
2024-05-03 12:25:00,340.99,341.26,340.99,341.24,5608.0,330.5858,330.8476,330.5858,330.8282,5608.0
2024-05-03 12:30:00,341.31,341.46,341.15,341.18,4749.0,330.8961,331.0415,330.741,330.77,4749.0
2024-05-03 12:35:00,341.15,341.28,341.1,341.18,5470.0,330.741,330.867,330.6925,330.77,5470.0
2024-05-03 12:40:00,341.25,341.5,341.15,341.24,6681.0,330.8379,331.0803,330.741,330.8282,6681.0
2024-05-03 12:45:00,341.24,341.36,340.89,340.89,3588.0,330.8282,330.9446,330.4889,330.4889,3588.0
2024-05-03 12:50:00,341.09,341.09,340.75,340.88,4401.0,330.6828,330.6828,330.3532,330.4792,4401.0
2024-05-03 12:55:00,340.84,340.94,340.75,340.89,8016.0,330.4404,330.5374,330.3532,330.4889,8016.0
2024-05-03 13:00:00,340.97,341.07,340.55,340.84,15273.0,330.5665,330.6634,330.1593,330.4404,15273.0
2024-05-03 13:05:00,340.79,341.05,340.71,340.85,8536.0,330.3919,330.644,330.3144,330.4501,8536.0
2024-05-03 13:10:00,340.87,340.95,340.65,340.92,6938.0,330.4695,330.5471,330.2562,330.518,6938.0
2024-05-03 13:15:00,340.89,341.04,340.58,340.68,9938.0,330.4889,330.6343,330.1884,330.2853,9938.0
2024-05-03 13:20:00,340.73,340.73,340.53,340.54,6553.0,330.3338,330.3338,330.1399,330.1496,6553.0
2024-05-03 13:25:00,340.52,340.66,340.47,340.59,9479.0,330.1302,330.2659,330.0817,330.198,9479.0
2024-05-03 13:30:00,340.57,340.7,340.37,340.67,7665.0,330.1787,330.3047,329.9848,330.2756,7665.0
2024-05-03 13:35:00,340.67,340.91,340.55,340.78,20406.0,330.2756,330.5083,330.1593,330.3822,20406.0
2024-05-03 13:40:00,340.79,341.18,340.79,340.95,11432.0,330.3919,330.77,330.3919,330.5471,11432.0
2024-05-03 13:45:00,340.97,341.25,340.96,341.15,10552.0,330.5665,330.8379,330.5568,330.741,10552.0
2024-05-03 13:50:00,341.14,341.24,340.99,341.18,5854.0,330.7313,330.8282,330.5858,330.77,5854.0
2024-05-03 13:55:00,341.18,341.55,341.14,341.31,11633.0,330.77,331.1288,330.7313,330.8961,11633.0
2024-05-03 14:00:00,341.3,341.52,341.28,341.29,10172.0,330.8864,331.0997,330.867,330.8767,10172.0
2024-05-03 14:05:00,341.4,341.66,341.32,341.41,18060.0,330.9833,331.2354,330.9058,330.993,18060.0
2024-05-03 14:10:00,341.41,341.42,341.15,341.26,9553.0,330.993,331.0027,330.741,330.8476,9553.0
2024-05-03 14:15:00,341.31,341.4,341.16,341.38,7895.0,330.8961,330.9833,330.7507,330.9639,7895.0
2024-05-03 14:20:00,341.49,341.73,341.47,341.58,11345.0,331.0706,331.3033,331.0512,331.1578,11345.0
2024-05-03 14:25:00,341.63,341.69,341.43,341.45,11892.0,331.2063,331.2645,331.0124,331.0318,11892.0
2024-05-03 14:30:00,341.46,341.9,341.42,341.8,12506.0,331.0415,331.4681,331.0027,331.3711,12506.0
2024-05-03 14:35:00,341.83,341.86,341.24,341.25,9899.0,331.4002,331.4293,330.8282,330.8379,9899.0
2024-05-03 14:40:00,341.22,341.61,341.14,341.51,10500.0,330.8088,331.1869,330.7313,331.09,10500.0
2024-05-03 14:45:00,341.55,341.72,341.37,341.54,16287.0,331.1288,331.2936,330.9542,331.1191,16287.0
2024-05-03 14:50:00,341.47,341.7,341.44,341.44,11631.0,331.0512,331.2742,331.0221,331.0221,11631.0
2024-05-03 14:55:00,341.4,341.53,341.12,341.45,13319.0,330.9833,331.1094,330.7119,331.0318,13319.0
2024-05-03 15:00:00,341.49,341.73,341.32,341.73,14231.0,331.0706,331.3033,330.9058,331.3033,14231.0
2024-05-03 15:05:00,341.67,341.76,341.3,341.34,34180.0,331.2451,331.3323,330.8864,330.9252,34180.0
2024-05-03 15:10:00,341.39,341.7,341.32,341.7,17987.0,330.9736,331.2742,330.9058,331.2742,17987.0
2024-05-03 15:15:00,341.69,342.4,341.61,342.4,22694.0,331.2645,331.9528,331.1869,331.9528,22694.0
2024-05-03 15:20:00,342.4,342.4,342.02,342.15,16759.0,331.9528,331.9528,331.5844,331.7104,16759.0
2024-05-03 15:25:00,342.16,342.3,342.02,342.29,16003.0,331.7201,331.8559,331.5844,331.8462,16003.0
2024-05-03 15:30:00,342.29,342.3,341.83,341.94,18787.0,331.8462,331.8559,331.4002,331.5069,18787.0
2024-05-03 15:35:00,341.92,342.52,341.9,342.33,28754.0,331.4875,332.0692,331.4681,331.885,28754.0
2024-05-03 15:40:00,342.36,342.7,342.31,342.6,23746.0,331.914,332.2437,331.8656,332.1467,23746.0
2024-05-03 15:45:00,342.6,342.85,342.5,342.5,35901.0,332.1467,332.3891,332.0498,332.0498,35901.0
2024-05-03 15:50:00,342.58,343.16,342.53,343.02,67673.0,332.1273,332.6896,332.0789,332.5539,67673.0
2024-05-03 15:55:00,342.97,343.24,342.45,342.85,175075.0,332.5054,332.7672,332.0013,332.3891,175075.0
2024-05-06 09:30:00,346.0,346.38,342.2,342.25,77752.0,335.443,335.8114,331.7589,331.8074,77752.0
2024-05-06 09:35:00,342.6,342.72,341.54,342.63,20635.0,332.1467,332.2631,331.1191,332.1758,20635.0
2024-05-06 09:40:00,342.86,343.07,342.06,342.62,23244.0,332.3988,332.6024,331.6232,332.1661,23244.0
2024-05-06 09:45:00,342.7,343.35,342.36,342.68,36180.0,332.2437,332.8738,331.914,332.2243,36180.0
2024-05-06 09:50:00,342.75,343.3,342.61,342.92,36872.0,332.2921,332.8254,332.1564,332.457,36872.0
2024-05-06 09:55:00,342.98,343.2,342.27,342.56,18869.0,332.5151,332.7284,331.8268,332.1079,18869.0
2024-05-06 10:00:00,342.57,343.58,342.57,343.43,16972.0,332.1176,333.0968,332.1176,332.9514,16972.0
2024-05-06 10:05:00,343.43,343.64,343.14,343.46,11925.0,332.9514,333.155,332.6702,332.9805,11925.0
2024-05-06 10:10:00,343.54,343.77,343.28,343.65,20684.0,333.058,333.281,332.806,333.1647,20684.0
2024-05-06 10:15:00,343.61,343.73,343.48,343.66,18005.0,333.1259,333.2422,332.9999,333.1744,18005.0
2024-05-06 10:20:00,343.75,343.81,343.11,343.12,14138.0,333.2616,333.3198,332.6412,332.6509,14138.0
2024-05-06 10:25:00,343.07,343.3,342.9,343.15,19310.0,332.6024,332.8254,332.4376,332.6799,19310.0
2024-05-06 10:30:00,343.19,343.19,342.77,343.06,12918.0,332.7187,332.7187,332.3115,332.5927,12918.0
2024-05-06 10:35:00,343.11,343.31,342.95,343.25,18490.0,332.6412,332.8351,332.486,332.7769,18490.0
2024-05-06 10:40:00,343.34,343.69,343.05,343.06,13781.0,332.8641,333.2035,332.583,332.5927,13781.0
2024-05-06 10:45:00,343.11,343.24,342.71,343.24,16811.0,332.6412,332.7672,332.2534,332.7672,16811.0
2024-05-06 10:50:00,343.23,343.62,342.82,342.95,16666.0,332.7575,333.1356,332.36,332.486,16666.0
2024-05-06 10:55:00,342.98,342.98,342.65,342.72,7890.0,332.5151,332.5151,332.1952,332.2631,7890.0
2024-05-06 11:00:00,342.77,342.84,342.26,342.39,15205.0,332.3115,332.3794,331.8171,331.9431,15205.0
2024-05-06 11:05:00,342.38,342.59,342.33,342.59,21347.0,331.9334,332.137,331.885,332.137,21347.0
2024-05-06 11:10:00,342.55,342.55,341.56,341.56,36596.0,332.0982,332.0982,331.1384,331.1384,36596.0
2024-05-06 11:15:00,341.59,341.95,341.51,341.89,40526.0,331.1675,331.5165,331.09,331.4584,40526.0
2024-05-06 11:20:00,341.84,342.09,341.76,341.88,20324.0,331.4099,331.6523,331.3323,331.4487,20324.0
2024-05-06 11:25:00,341.94,342.04,341.66,342.0,22740.0,331.5069,331.6038,331.2354,331.565,22740.0
2024-05-06 11:30:00,342.0,342.0,341.53,341.54,15885.0,331.565,331.565,331.1094,331.1191,15885.0
2024-05-06 11:35:00,341.51,341.68,341.39,341.68,10332.0,331.09,331.2548,330.9736,331.2548,10332.0
2024-05-06 11:40:00,341.68,341.78,341.48,341.65,8021.0,331.2548,331.3517,331.0609,331.2257,8021.0
2024-05-06 11:45:00,341.64,341.64,341.35,341.44,12277.0,331.216,331.216,330.9349,331.0221,12277.0
2024-05-06 11:50:00,341.45,341.45,341.03,341.11,33613.0,331.0318,331.0318,330.6246,330.7022,33613.0
2024-05-06 11:55:00,341.17,341.5,341.12,341.44,13768.0,330.7603,331.0803,330.7119,331.0221,13768.0
2024-05-06 12:00:00,341.43,341.46,341.06,341.46,20003.0,331.0124,331.0415,330.6537,331.0415,20003.0
2024-05-06 12:05:00,341.46,341.48,341.16,341.16,10188.0,331.0415,331.0609,330.7507,330.7507,10188.0
2024-05-06 12:10:00,341.19,341.35,341.05,341.34,16192.0,330.7797,330.9349,330.644,330.9252,16192.0
2024-05-06 12:15:00,341.34,341.46,341.1,341.16,8905.0,330.9252,331.0415,330.6925,330.7507,8905.0
2024-05-06 12:20:00,341.14,341.15,340.79,340.85,8736.0,330.7313,330.741,330.3919,330.4501,8736.0
2024-05-06 12:25:00,340.84,341.09,340.72,341.09,7166.0,330.4404,330.6828,330.3241,330.6828,7166.0
2024-05-06 12:30:00,341.09,341.19,340.83,340.92,12835.0,330.6828,330.7797,330.4307,330.518,12835.0
2024-05-06 12:35:00,340.91,341.1,340.82,340.94,8242.0,330.5083,330.6925,330.421,330.5374,8242.0
2024-05-06 12:40:00,340.93,340.98,340.72,340.84,16388.0,330.5277,330.5761,330.3241,330.4404,16388.0
2024-05-06 12:45:00,340.85,341.11,340.44,340.56,14844.0,330.4501,330.7022,330.0526,330.169,14844.0
2024-05-06 12:50:00,340.56,340.95,340.53,340.91,9354.0,330.169,330.5471,330.1399,330.5083,9354.0
2024-05-06 12:55:00,340.91,341.26,340.88,341.21,6350.0,330.5083,330.8476,330.4792,330.7991,6350.0
2024-05-06 13:00:00,341.26,341.63,341.23,341.61,15321.0,330.8476,331.2063,330.8185,331.1869,15321.0
2024-05-06 13:05:00,341.61,341.67,341.31,341.31,10277.0,331.1869,331.2451,330.8961,330.8961,10277.0
2024-05-06 13:10:00,341.29,341.55,341.23,341.55,6986.0,330.8767,331.1288,330.8185,331.1288,6986.0
2024-05-06 13:15:00,341.54,341.73,341.52,341.52,12557.0,331.1191,331.3033,331.0997,331.0997,12557.0
2024-05-06 13:20:00,341.49,342.04,341.43,341.99,9858.0,331.0706,331.6038,331.0124,331.5553,9858.0
2024-05-06 13:25:00,342.01,342.01,341.59,341.66,13842.0,331.5747,331.5747,331.1675,331.2354,13842.0
2024-05-06 13:30:00,341.63,341.83,341.49,341.83,18995.0,331.2063,331.4002,331.0706,331.4002,18995.0
2024-05-06 13:35:00,341.84,342.0,341.76,341.91,12639.0,331.4099,331.565,331.3323,331.4778,12639.0
2024-05-06 13:40:00,341.88,342.04,341.67,341.97,13562.0,331.4487,331.6038,331.2451,331.5359,13562.0
2024-05-06 13:45:00,342.0,342.27,341.88,342.15,7047.0,331.565,331.8268,331.4487,331.7104,7047.0
2024-05-06 13:50:00,342.14,342.19,342.03,342.05,7509.0,331.7008,331.7492,331.5941,331.6135,7509.0
2024-05-06 13:55:00,342.08,342.2,342.02,342.13,13995.0,331.6426,331.7589,331.5844,331.6911,13995.0
2024-05-06 14:00:00,342.13,342.23,341.93,342.18,10782.0,331.6911,331.788,331.4972,331.7395,10782.0
2024-05-06 14:05:00,342.19,342.44,342.11,342.36,13916.0,331.7492,331.9916,331.6717,331.914,13916.0
2024-05-06 14:10:00,342.42,342.51,342.07,342.43,41304.0,331.9722,332.0595,331.6329,331.9819,41304.0
2024-05-06 14:15:00,342.48,342.48,342.19,342.27,7819.0,332.0304,332.0304,331.7492,331.8268,7819.0
2024-05-06 14:20:00,342.31,342.51,342.15,342.44,10732.0,331.8656,332.0595,331.7104,331.9916,10732.0
2024-05-06 14:25:00,342.38,342.44,342.18,342.33,26625.0,331.9334,331.9916,331.7395,331.885,26625.0
2024-05-06 14:30:00,342.32,342.49,342.15,342.44,33605.0,331.8753,332.0401,331.7104,331.9916,33605.0
2024-05-06 14:35:00,342.4,342.64,342.16,342.19,17826.0,331.9528,332.1855,331.7201,331.7492,17826.0
2024-05-06 14:40:00,342.19,342.29,341.9,342.06,16956.0,331.7492,331.8462,331.4681,331.6232,16956.0
2024-05-06 14:45:00,342.06,342.33,342.0,342.33,15136.0,331.6232,331.885,331.565,331.885,15136.0
2024-05-06 14:50:00,342.31,342.39,342.16,342.39,10198.0,331.8656,331.9431,331.7201,331.9431,10198.0
2024-05-06 14:55:00,342.36,342.36,342.07,342.25,14154.0,331.914,331.914,331.6329,331.8074,14154.0
2024-05-06 15:00:00,342.26,342.33,342.08,342.28,16034.0,331.8171,331.885,331.6426,331.8365,16034.0
2024-05-06 15:05:00,342.29,342.29,342.05,342.17,21635.0,331.8462,331.8462,331.6135,331.7298,21635.0
2024-05-06 15:10:00,342.17,342.19,341.53,341.53,12707.0,331.7298,331.7492,331.1094,331.1094,12707.0
2024-05-06 15:15:00,341.53,341.77,341.36,341.71,18863.0,331.1094,331.342,330.9446,331.2839,18863.0
2024-05-06 15:20:00,341.74,341.77,341.41,341.6,15222.0,331.313,331.342,330.993,331.1772,15222.0
2024-05-06 15:25:00,341.61,341.65,341.12,341.21,27477.0,331.1869,331.2257,330.7119,330.7991,27477.0
2024-05-06 15:30:00,341.21,341.8,341.2,341.8,20953.0,330.7991,331.3711,330.7894,331.3711,20953.0
2024-05-06 15:35:00,341.78,341.78,341.37,341.39,36607.0,331.3517,331.3517,330.9542,330.9736,36607.0
2024-05-06 15:40:00,341.41,341.52,341.31,341.4,44735.0,330.993,331.0997,330.8961,330.9833,44735.0
2024-05-06 15:45:00,341.41,341.55,341.1,341.41,48424.0,330.993,331.1288,330.6925,330.993,48424.0
2024-05-06 15:50:00,341.4,341.52,341.12,341.51,49825.0,330.9833,331.0997,330.7119,331.09,49825.0
2024-05-06 15:55:00,341.51,342.4,341.47,342.32,196630.0,331.09,331.9528,331.0512,331.8753,196630.0
2024-05-07 09:30:00,343.6,344.75,343.47,344.4,57647.0,333.1162,334.2311,332.9902,333.8918,57647.0
2024-05-07 09:35:00,344.49,344.56,343.52,344.06,11730.0,333.979,334.0469,333.0386,333.5622,11730.0
2024-05-07 09:40:00,344.1,344.56,343.61,344.08,14596.0,333.6009,334.0469,333.1259,333.5816,14596.0
2024-05-07 09:45:00,344.17,344.92,344.1,344.3,15955.0,333.6688,334.3959,333.6009,333.7948,15955.0
2024-05-07 09:50:00,344.38,345.06,344.38,345.01,11470.0,333.8724,334.5317,333.8724,334.4832,11470.0
2024-05-07 09:55:00,345.2,345.54,344.91,345.04,21254.0,334.6674,334.997,334.3862,334.5123,21254.0
2024-05-07 10:00:00,345.02,345.51,344.89,345.12,20022.0,334.4929,334.9679,334.3668,334.5898,20022.0
2024-05-07 10:05:00,345.15,345.5,344.86,344.96,20999.0,334.6189,334.9582,334.3378,334.4347,20999.0
2024-05-07 10:10:00,345.07,345.25,344.9,344.98,16431.0,334.5414,334.7159,334.3765,334.4541,16431.0
2024-05-07 10:15:00,345.06,345.06,344.48,344.75,16067.0,334.5317,334.5317,333.9694,334.2311,16067.0
2024-05-07 10:20:00,344.76,344.88,344.22,344.49,11459.0,334.2408,334.3572,333.7173,333.979,11459.0
2024-05-07 10:25:00,344.53,344.62,344.09,344.23,9752.0,334.0178,334.1051,333.5913,333.727,9752.0
2024-05-07 10:30:00,344.1,344.34,343.6,343.6,9496.0,333.6009,333.8336,333.1162,333.1162,9496.0
2024-05-07 10:35:00,343.5,343.5,342.89,343.17,26238.0,333.0193,333.0193,332.4279,332.6993,26238.0
2024-05-07 10:40:00,343.13,343.13,342.6,342.83,8539.0,332.6605,332.6605,332.1467,332.3697,8539.0
2024-05-07 10:45:00,342.86,343.39,342.81,343.2,20956.0,332.3988,332.9126,332.3503,332.7284,20956.0
2024-05-07 10:50:00,343.28,343.39,342.98,343.22,83835.0,332.806,332.9126,332.5151,332.7478,83835.0
2024-05-07 10:55:00,343.19,343.2,342.6,342.6,11771.0,332.7187,332.7284,332.1467,332.1467,11771.0
2024-05-07 11:00:00,342.71,342.98,342.51,342.97,9957.0,332.2534,332.5151,332.0595,332.5054,9957.0
2024-05-07 11:05:00,342.94,343.0,342.3,342.45,9847.0,332.4763,332.5345,331.8559,332.0013,9847.0
2024-05-07 11:10:00,342.41,342.68,342.24,342.26,23755.0,331.9625,332.2243,331.7977,331.8171,23755.0
2024-05-07 11:15:00,342.26,342.37,341.72,341.88,10291.0,331.8171,331.9237,331.2936,331.4487,10291.0
2024-05-07 11:20:00,341.95,342.08,341.69,341.86,16924.0,331.5165,331.6426,331.2645,331.4293,16924.0
2024-05-07 11:25:00,341.93,342.03,341.8,341.87,24917.0,331.4972,331.5941,331.3711,331.439,24917.0
2024-05-07 11:30:00,341.86,342.21,341.77,341.91,12769.0,331.4293,331.7686,331.342,331.4778,12769.0
2024-05-07 11:35:00,341.92,341.93,341.56,341.56,6830.0,331.4875,331.4972,331.1384,331.1384,6830.0
2024-05-07 11:40:00,341.57,341.64,341.39,341.43,8360.0,331.1481,331.216,330.9736,331.0124,8360.0
2024-05-07 11:45:00,341.38,341.74,341.32,341.53,7904.0,330.9639,331.313,330.9058,331.1094,7904.0
2024-05-07 11:50:00,341.45,342.02,341.37,342.02,10364.0,331.0318,331.5844,330.9542,331.5844,10364.0
2024-05-07 11:55:00,341.98,341.98,341.46,341.59,12041.0,331.5456,331.5456,331.0415,331.1675,12041.0
2024-05-07 12:00:00,341.61,341.64,341.3,341.58,12663.0,331.1869,331.216,330.8864,331.1578,12663.0
2024-05-07 12:05:00,341.63,341.95,341.38,341.89,34087.0,331.2063,331.5165,330.9639,331.4584,34087.0
2024-05-07 12:10:00,341.85,342.08,341.77,342.05,13657.0,331.4196,331.6426,331.342,331.6135,13657.0
2024-05-07 12:15:00,342.04,342.11,341.89,342.06,6905.0,331.6038,331.6717,331.4584,331.6232,6905.0
2024-05-07 12:20:00,341.99,342.31,341.89,342.17,11880.0,331.5553,331.8656,331.4584,331.7298,11880.0
2024-05-07 12:25:00,342.09,342.43,342.05,342.38,6498.0,331.6523,331.9819,331.6135,331.9334,6498.0
2024-05-07 12:30:00,342.43,342.55,342.16,342.16,19074.0,331.9819,332.0982,331.7201,331.7201,19074.0
2024-05-07 12:35:00,342.16,342.28,342.09,342.2,9178.0,331.7201,331.8365,331.6523,331.7589,9178.0
2024-05-07 12:40:00,342.22,342.24,341.59,341.72,20495.0,331.7783,331.7977,331.1675,331.2936,20495.0
2024-05-07 12:45:00,341.71,342.06,341.7,342.05,8952.0,331.2839,331.6232,331.2742,331.6135,8952.0
2024-05-07 12:50:00,342.06,342.07,341.76,341.78,13919.0,331.6232,331.6329,331.3323,331.3517,13919.0
2024-05-07 12:55:00,341.84,341.95,341.69,341.7,11818.0,331.4099,331.5165,331.2645,331.2742,11818.0
2024-05-07 13:00:00,341.68,342.19,341.68,342.19,14132.0,331.2548,331.7492,331.2548,331.7492,14132.0
2024-05-07 13:05:00,342.18,342.26,342.06,342.06,5113.0,331.7395,331.8171,331.6232,331.6232,5113.0
2024-05-07 13:10:00,342.09,342.16,342.02,342.09,8999.0,331.6523,331.7201,331.5844,331.6523,8999.0
2024-05-07 13:15:00,342.09,342.09,341.61,341.66,14384.0,331.6523,331.6523,331.1869,331.2354,14384.0
2024-05-07 13:20:00,341.6,341.78,341.35,341.35,5265.0,331.1772,331.3517,330.9349,330.9349,5265.0
2024-05-07 13:25:00,341.35,341.59,341.35,341.52,6105.0,330.9349,331.1675,330.9349,331.0997,6105.0
2024-05-07 13:30:00,341.56,341.56,341.3,341.3,7909.0,331.1384,331.1384,330.8864,330.8864,7909.0
2024-05-07 13:35:00,341.27,341.43,341.19,341.21,7885.0,330.8573,331.0124,330.7797,330.7991,7885.0
2024-05-07 13:40:00,341.16,341.24,341.04,341.12,7908.0,330.7507,330.8282,330.6343,330.7119,7908.0
2024-05-07 13:45:00,341.15,341.42,340.89,340.89,5584.0,330.741,331.0027,330.4889,330.4889,5584.0
2024-05-07 13:50:00,340.87,341.13,340.75,340.84,8263.0,330.4695,330.7216,330.3532,330.4404,8263.0
2024-05-07 13:55:00,340.8,340.86,340.65,340.73,9746.0,330.4016,330.4598,330.2562,330.3338,9746.0
2024-05-07 14:00:00,340.81,341.04,340.75,340.94,6205.0,330.4113,330.6343,330.3532,330.5374,6205.0
2024-05-07 14:05:00,340.91,340.93,340.68,340.7,5102.0,330.5083,330.5277,330.2853,330.3047,5102.0
2024-05-07 14:10:00,340.69,340.89,340.64,340.88,12539.0,330.295,330.4889,330.2465,330.4792,12539.0
2024-05-07 14:15:00,340.85,340.99,340.81,340.83,9425.0,330.4501,330.5858,330.4113,330.4307,9425.0
2024-05-07 14:20:00,340.74,341.0,340.74,340.93,6682.0,330.3435,330.5955,330.3435,330.5277,6682.0
2024-05-07 14:25:00,340.9,341.23,340.9,341.06,8947.0,330.4986,330.8185,330.4986,330.6537,8947.0
2024-05-07 14:30:00,341.02,341.1,340.7,340.86,9265.0,330.6149,330.6925,330.3047,330.4598,9265.0
2024-05-07 14:35:00,340.87,340.93,340.63,340.69,6066.0,330.4695,330.5277,330.2368,330.295,6066.0
2024-05-07 14:40:00,340.68,340.89,340.5,340.61,14162.0,330.2853,330.4889,330.1108,330.2174,14162.0
2024-05-07 14:45:00,340.63,340.88,340.57,340.78,8127.0,330.2368,330.4792,330.1787,330.3822,8127.0
2024-05-07 14:50:00,340.61,340.67,340.38,340.45,14826.0,330.2174,330.2756,329.9945,330.0623,14826.0
2024-05-07 14:55:00,340.47,340.8,340.4,340.75,11713.0,330.0817,330.4016,330.0138,330.3532,11713.0
2024-05-07 15:00:00,340.77,340.83,340.56,340.78,10192.0,330.3726,330.4307,330.169,330.3822,10192.0
2024-05-07 15:05:00,340.74,340.95,340.73,340.86,7764.0,330.3435,330.5471,330.3338,330.4598,7764.0
2024-05-07 15:10:00,340.85,340.9,340.75,340.77,7183.0,330.4501,330.4986,330.3532,330.3726,7183.0
2024-05-07 15:15:00,340.79,340.81,340.52,340.62,9907.0,330.3919,330.4113,330.1302,330.2271,9907.0
2024-05-07 15:20:00,340.65,340.97,340.61,340.74,9437.0,330.2562,330.5665,330.2174,330.3435,9437.0
2024-05-07 15:25:00,340.76,341.08,340.73,341.05,9262.0,330.3629,330.6731,330.3338,330.644,9262.0
2024-05-07 15:30:00,341.05,341.06,340.74,340.77,18528.0,330.644,330.6537,330.3435,330.3726,18528.0
2024-05-07 15:35:00,340.78,341.04,340.65,340.83,11882.0,330.3822,330.6343,330.2562,330.4307,11882.0
2024-05-07 15:40:00,340.83,340.95,340.74,340.84,17045.0,330.4307,330.5471,330.3435,330.4404,17045.0
2024-05-07 15:45:00,340.9,341.24,340.89,341.01,21089.0,330.4986,330.8282,330.4889,330.6052,21089.0
2024-05-07 15:50:00,341.04,341.49,341.03,341.31,41493.0,330.6343,331.0706,330.6246,330.8961,41493.0
2024-05-07 15:55:00,341.33,341.33,340.51,340.64,149226.0,330.9155,330.9155,330.1205,330.2465,149226.0
2024-05-08 09:30:00,338.78,339.41,337.63,338.22,102556.0,328.4433,329.054,327.3284,327.9004,102556.0
2024-05-08 09:35:00,338.27,339.61,338.26,339.6,29215.0,327.9488,329.2479,327.9391,329.2383,29215.0
2024-05-08 09:40:00,339.42,339.42,338.73,339.28,20804.0,329.0637,329.0637,328.3948,328.928,20804.0
2024-05-08 09:45:00,339.28,339.81,338.96,339.81,15630.0,328.928,329.4418,328.6178,329.4418,15630.0
2024-05-08 09:50:00,339.65,340.44,339.51,340.06,11020.0,329.2867,330.0526,329.151,329.6842,11020.0
2024-05-08 09:55:00,340.13,340.21,339.53,339.93,14635.0,329.7521,329.8296,329.1704,329.5582,14635.0
2024-05-08 10:00:00,339.85,339.93,339.36,339.36,18684.0,329.4806,329.5582,329.0056,329.0056,18684.0
2024-05-08 10:05:00,339.31,339.56,339.21,339.38,12779.0,328.9571,329.1995,328.8602,329.025,12779.0
2024-05-08 10:10:00,339.37,339.4,338.96,339.18,14924.0,329.0153,329.0444,328.6178,328.8311,14924.0
2024-05-08 10:15:00,339.17,339.18,338.72,339.18,20713.0,328.8214,328.8311,328.3851,328.8311,20713.0
2024-05-08 10:20:00,339.15,339.37,339.09,339.19,11339.0,328.802,329.0153,328.7438,328.8408,11339.0
2024-05-08 10:25:00,339.16,339.32,339.12,339.21,9824.0,328.8117,328.9668,328.7729,328.8602,9824.0
2024-05-08 10:30:00,339.16,339.16,338.42,338.42,14939.0,328.8117,328.8117,328.0943,328.0943,14939.0
2024-05-08 10:35:00,338.42,338.83,338.36,338.83,9521.0,328.0943,328.4917,328.0361,328.4917,9521.0
2024-05-08 10:40:00,338.82,338.93,338.73,338.75,6241.0,328.4821,328.5887,328.3948,328.4142,6241.0
2024-05-08 10:45:00,338.84,339.28,338.83,339.1,6751.0,328.5014,328.928,328.4917,328.7535,6751.0
2024-05-08 10:50:00,339.07,339.07,338.77,338.96,6827.0,328.7244,328.7244,328.4336,328.6178,6827.0
2024-05-08 10:55:00,338.86,339.21,338.78,339.16,9733.0,328.5208,328.8602,328.4433,328.8117,9733.0
2024-05-08 11:00:00,339.16,339.44,338.99,339.42,18105.0,328.8117,329.0831,328.6469,329.0637,18105.0
2024-05-08 11:05:00,339.42,339.52,339.28,339.33,5608.0,329.0637,329.1607,328.928,328.9765,5608.0
2024-05-08 11:10:00,339.38,339.43,339.07,339.14,9328.0,329.025,329.0734,328.7244,328.7923,9328.0
2024-05-08 11:15:00,339.1,339.46,339.07,339.43,9390.0,328.7535,329.1025,328.7244,329.0734,9390.0
2024-05-08 11:20:00,339.44,339.79,339.36,339.79,8481.0,329.0831,329.4225,329.0056,329.4225,8481.0
2024-05-08 11:25:00,339.8,340.13,339.77,339.98,7022.0,329.4321,329.7521,329.4031,329.6067,7022.0
2024-05-08 11:30:00,339.98,340.01,339.8,339.93,10118.0,329.6067,329.6357,329.4321,329.5582,10118.0
2024-05-08 11:35:00,339.98,340.01,339.82,340.01,5684.0,329.6067,329.6357,329.4515,329.6357,5684.0
2024-05-08 11:40:00,340.0,340.24,339.97,340.2,8478.0,329.626,329.8587,329.597,329.8199,8478.0
2024-05-08 11:45:00,340.24,340.28,340.08,340.16,7917.0,329.8587,329.8975,329.7036,329.7812,7917.0
2024-05-08 11:50:00,340.22,340.23,340.01,340.09,4969.0,329.8393,329.849,329.6357,329.7133,4969.0
2024-05-08 11:55:00,340.1,340.1,339.83,339.86,6163.0,329.723,329.723,329.4612,329.4903,6163.0
2024-05-08 12:00:00,339.88,339.94,339.77,339.84,6413.0,329.5097,329.5679,329.4031,329.4709,6413.0
2024-05-08 12:05:00,339.92,339.93,339.29,339.3,9248.0,329.5485,329.5582,328.9377,328.9474,9248.0
2024-05-08 12:10:00,339.34,339.41,339.2,339.41,5436.0,328.9862,329.054,328.8505,329.054,5436.0
2024-05-08 12:15:00,339.4,339.67,339.35,339.65,12018.0,329.0444,329.3061,328.9959,329.2867,12018.0
2024-05-08 12:20:00,339.68,339.77,339.55,339.61,9113.0,329.3158,329.4031,329.1898,329.2479,9113.0
2024-05-08 12:25:00,339.64,339.68,339.51,339.61,5214.0,329.277,329.3158,329.151,329.2479,5214.0
2024-05-08 12:30:00,339.66,339.74,339.48,339.55,22351.0,329.2964,329.374,329.1219,329.1898,22351.0
2024-05-08 12:35:00,339.49,339.49,338.86,338.89,18829.0,329.1316,329.1316,328.5208,328.5499,18829.0
2024-05-08 12:40:00,338.86,339.01,338.82,339.0,16888.0,328.5208,328.6663,328.4821,328.6566,16888.0
2024-05-08 12:45:00,339.0,339.26,338.96,339.15,12402.0,328.6566,328.9086,328.6178,328.802,12402.0
2024-05-08 12:50:00,339.14,339.14,338.64,338.7,13347.0,328.7923,328.7923,328.3075,328.3657,13347.0
2024-05-08 12:55:00,338.69,339.01,338.66,339.0,12061.0,328.356,328.6663,328.3269,328.6566,12061.0
2024-05-08 13:00:00,338.98,339.05,338.63,338.98,11098.0,328.6372,328.705,328.2978,328.6372,11098.0
2024-05-08 13:05:00,339.0,339.02,338.8,338.8,6130.0,328.6566,328.6759,328.4627,328.4627,6130.0
2024-05-08 13:10:00,338.78,339.01,338.69,338.84,18177.0,328.4433,328.6663,328.356,328.5014,18177.0
2024-05-08 13:15:00,338.85,339.06,338.74,338.78,8147.0,328.5111,328.7147,328.4045,328.4433,8147.0
2024-05-08 13:20:00,338.76,338.79,338.32,338.36,18138.0,328.4239,328.453,327.9973,328.0361,18138.0
2024-05-08 13:25:00,338.4,338.58,338.17,338.58,27830.0,328.0749,328.2494,327.8519,328.2494,27830.0
2024-05-08 13:30:00,338.53,338.66,338.37,338.45,24196.0,328.2009,328.3269,328.0458,328.1233,24196.0
2024-05-08 13:35:00,338.52,338.61,338.41,338.53,5830.0,328.1912,328.2785,328.0846,328.2009,5830.0
2024-05-08 13:40:00,338.51,338.71,338.45,338.66,9683.0,328.1815,328.3754,328.1233,328.3269,9683.0
2024-05-08 13:45:00,338.78,339.34,338.73,339.34,6452.0,328.4433,328.9862,328.3948,328.9862,6452.0
2024-05-08 13:50:00,339.44,339.46,339.12,339.32,6551.0,329.0831,329.1025,328.7729,328.9668,6551.0
2024-05-08 13:55:00,339.24,339.48,339.19,339.38,17298.0,328.8892,329.1219,328.8408,329.025,17298.0
2024-05-08 14:00:00,339.38,339.56,339.22,339.44,14688.0,329.025,329.1995,328.8698,329.0831,14688.0
2024-05-08 14:05:00,339.46,339.67,339.31,339.53,14008.0,329.1025,329.3061,328.9571,329.1704,14008.0
2024-05-08 14:10:00,339.53,339.69,339.42,339.52,12919.0,329.1704,329.3255,329.0637,329.1607,12919.0
2024-05-08 14:15:00,339.52,339.55,339.41,339.53,15167.0,329.1607,329.1898,329.054,329.1704,15167.0
2024-05-08 14:20:00,339.55,339.66,339.38,339.4,15025.0,329.1898,329.2964,329.025,329.0444,15025.0
2024-05-08 14:25:00,339.42,339.63,339.28,339.44,12064.0,329.0637,329.2673,328.928,329.0831,12064.0
2024-05-08 14:30:00,339.43,339.5,339.27,339.27,13732.0,329.0734,329.1413,328.9183,328.9183,13732.0
2024-05-08 14:35:00,339.28,339.28,339.01,339.06,12858.0,328.928,328.928,328.6663,328.7147,12858.0
2024-05-08 14:40:00,339.06,339.4,339.0,339.31,9075.0,328.7147,329.0444,328.6566,328.9571,9075.0
2024-05-08 14:45:00,339.26,339.39,339.26,339.34,4739.0,328.9086,329.0347,328.9086,328.9862,4739.0
2024-05-08 14:50:00,339.32,339.32,338.81,338.81,12277.0,328.9668,328.9668,328.4724,328.4724,12277.0
2024-05-08 14:55:00,338.8,338.88,338.42,338.54,15055.0,328.4627,328.5402,328.0943,328.2106,15055.0
2024-05-08 15:00:00,338.57,338.66,338.33,338.66,11976.0,328.2397,328.3269,328.007,328.3269,11976.0
2024-05-08 15:05:00,338.66,338.7,338.54,338.55,11332.0,328.3269,328.3657,328.2106,328.2203,11332.0
2024-05-08 15:10:00,338.58,338.89,338.57,338.75,10961.0,328.2494,328.5499,328.2397,328.4142,10961.0
2024-05-08 15:15:00,338.74,339.09,338.65,338.98,11795.0,328.4045,328.7438,328.3172,328.6372,11795.0
2024-05-08 15:20:00,338.99,339.02,338.83,338.96,11715.0,328.6469,328.6759,328.4917,328.6178,11715.0
2024-05-08 15:25:00,339.01,339.11,338.92,339.04,10128.0,328.6663,328.7632,328.579,328.6953,10128.0
2024-05-08 15:30:00,339.03,339.41,338.99,339.4,15842.0,328.6856,329.054,328.6469,329.0444,15842.0
2024-05-08 15:35:00,339.37,339.42,339.13,339.2,17594.0,329.0153,329.0637,328.7826,328.8505,17594.0
2024-05-08 15:40:00,339.19,339.41,339.18,339.32,19355.0,328.8408,329.054,328.8311,328.9668,19355.0
2024-05-08 15:45:00,339.33,339.57,339.18,339.38,37875.0,328.9765,329.2092,328.8311,329.025,37875.0
2024-05-08 15:50:00,339.41,339.44,339.06,339.18,60776.0,329.054,329.0831,328.7147,328.8311,60776.0
2024-05-08 15:55:00,339.19,339.37,338.56,338.71,181008.0,328.8408,329.0153,328.23,328.3754,181008.0
2024-05-09 09:30:00,339.25,340.08,338.88,339.23,61734.0,328.8989,329.7036,328.5402,328.8795,61734.0
2024-05-09 09:35:00,339.3,340.37,339.3,339.83,237024.0,328.9474,329.9848,328.9474,329.4612,237024.0
2024-05-09 09:40:00,339.79,340.75,339.54,340.65,23844.0,329.4225,330.3532,329.1801,330.2562,23844.0
2024-05-09 09:45:00,340.65,342.7,340.59,342.56,28566.0,330.2562,332.2437,330.198,332.1079,28566.0
2024-05-09 09:50:00,342.55,343.31,342.35,343.25,29226.0,332.0982,332.8351,331.9043,332.7769,29226.0
2024-05-09 09:55:00,343.29,343.92,343.1,343.81,15323.0,332.8157,333.4264,332.6315,333.3198,15323.0
2024-05-09 10:00:00,343.72,343.93,343.42,343.71,11008.0,333.2325,333.4361,332.9417,333.2228,11008.0
2024-05-09 10:05:00,343.73,344.51,343.65,344.38,29988.0,333.2422,333.9984,333.1647,333.8724,29988.0
2024-05-09 10:10:00,344.31,344.52,344.03,344.29,33780.0,333.8045,334.0081,333.5331,333.7852,33780.0
2024-05-09 10:15:00,344.36,344.66,344.19,344.66,17956.0,333.853,334.1439,333.6882,334.1439,17956.0
2024-05-09 10:20:00,344.7,345.1,344.47,345.08,14710.0,334.1826,334.5704,333.9597,334.551,14710.0
2024-05-09 10:25:00,345.0,345.15,344.88,345.14,10432.0,334.4735,334.6189,334.3572,334.6092,10432.0
2024-05-09 10:30:00,344.96,345.31,344.95,345.25,8183.0,334.4347,334.774,334.425,334.7159,8183.0
2024-05-09 10:35:00,345.11,345.51,344.94,345.36,16221.0,334.5801,334.9679,334.4153,334.8225,16221.0
2024-05-09 10:40:00,345.27,345.38,344.95,344.95,15000.0,334.7353,334.8419,334.425,334.425,15000.0
2024-05-09 10:45:00,344.95,345.03,344.7,344.71,17338.0,334.425,334.5026,334.1826,334.1923,17338.0
2024-05-09 10:50:00,344.7,344.81,344.48,344.81,15695.0,334.1826,334.2893,333.9694,334.2893,15695.0
2024-05-09 10:55:00,344.82,344.89,344.63,344.64,12789.0,334.299,334.3668,334.1148,334.1245,12789.0
2024-05-09 11:00:00,344.7,344.99,344.64,344.91,8938.0,334.1826,334.4638,334.1245,334.3862,8938.0
2024-05-09 11:05:00,344.91,345.1,344.73,344.89,11366.0,334.3862,334.5704,334.2117,334.3668,11366.0
2024-05-09 11:10:00,344.8,344.93,344.7,344.78,19191.0,334.2796,334.4056,334.1826,334.2602,19191.0
2024-05-09 11:15:00,344.75,345.13,344.57,344.94,25746.0,334.2311,334.5995,334.0566,334.4153,25746.0
2024-05-09 11:20:00,344.98,345.11,344.92,345.08,7900.0,334.4541,334.5801,334.3959,334.551,7900.0
2024-05-09 11:25:00,345.03,345.1,344.87,345.1,6627.0,334.5026,334.5704,334.3475,334.5704,6627.0
2024-05-09 11:30:00,345.06,345.5,345.06,345.32,10278.0,334.5317,334.9582,334.5317,334.7837,10278.0
2024-05-09 11:35:00,345.29,345.29,344.65,344.8,12426.0,334.7546,334.7546,334.1342,334.2796,12426.0
2024-05-09 11:40:00,344.68,344.92,344.52,344.66,9493.0,334.1633,334.3959,334.0081,334.1439,9493.0
2024-05-09 11:45:00,344.67,344.78,344.55,344.63,6481.0,334.1536,334.2602,334.0372,334.1148,6481.0
2024-05-09 11:50:00,344.58,344.72,344.44,344.48,6909.0,334.0663,334.202,333.9306,333.9694,6909.0
2024-05-09 11:55:00,344.51,344.59,344.25,344.58,8405.0,333.9984,334.076,333.7464,334.0663,8405.0
2024-05-09 12:00:00,344.54,344.71,344.51,344.51,10908.0,334.0275,334.1923,333.9984,333.9984,10908.0
2024-05-09 12:05:00,344.48,344.55,344.27,344.38,5595.0,333.9694,334.0372,333.7658,333.8724,5595.0
2024-05-09 12:10:00,344.44,344.54,344.29,344.47,5249.0,333.9306,334.0275,333.7852,333.9597,5249.0
2024-05-09 12:15:00,344.56,344.62,344.3,344.32,5970.0,334.0469,334.1051,333.7948,333.8142,5970.0
2024-05-09 12:20:00,344.35,344.89,344.35,344.89,8668.0,333.8433,334.3668,333.8433,334.3668,8668.0
2024-05-09 12:25:00,344.9,345.16,344.87,344.92,14526.0,334.3765,334.6286,334.3475,334.3959,14526.0
2024-05-09 12:30:00,344.94,345.07,344.84,345.0,17106.0,334.4153,334.5414,334.3184,334.4735,17106.0
2024-05-09 12:35:00,345.0,345.08,344.65,344.66,8619.0,334.4735,334.551,334.1342,334.1439,8619.0
2024-05-09 12:40:00,344.71,344.81,344.49,344.63,12214.0,334.1923,334.2893,333.979,334.1148,12214.0
2024-05-09 12:45:00,344.63,344.97,344.58,344.93,6269.0,334.1148,334.4444,334.0663,334.4056,6269.0
2024-05-09 12:50:00,344.91,345.22,344.86,345.21,9665.0,334.3862,334.6868,334.3378,334.6771,9665.0
2024-05-09 12:55:00,345.24,345.41,345.15,345.16,18754.0,334.7062,334.871,334.6189,334.6286,18754.0
2024-05-09 13:00:00,345.13,345.18,344.86,345.12,24511.0,334.5995,334.648,334.3378,334.5898,24511.0
2024-05-09 13:05:00,345.06,345.11,344.89,344.89,11295.0,334.5317,334.5801,334.3668,334.3668,11295.0
2024-05-09 13:10:00,344.85,345.27,344.85,345.13,6632.0,334.3281,334.7353,334.3281,334.5995,6632.0
2024-05-09 13:15:00,345.1,345.22,344.94,345.16,12298.0,334.5704,334.6868,334.4153,334.6286,12298.0
2024-05-09 13:20:00,345.11,345.48,345.0,345.47,7558.0,334.5801,334.9388,334.4735,334.9291,7558.0
2024-05-09 13:25:00,345.46,345.9,345.4,345.8,11837.0,334.9195,335.346,334.8613,335.2491,11837.0
2024-05-09 13:30:00,345.79,345.92,345.65,345.67,8217.0,335.2394,335.3654,335.1037,335.123,8217.0
2024-05-09 13:35:00,345.65,345.76,345.52,345.75,8315.0,335.1037,335.2103,334.9776,335.2006,8315.0
2024-05-09 13:40:00,345.79,346.11,345.69,346.11,16031.0,335.2394,335.5496,335.1424,335.5496,16031.0
2024-05-09 13:45:00,346.13,346.38,346.13,346.26,9896.0,335.569,335.8114,335.569,335.695,9896.0
2024-05-09 13:50:00,346.27,346.29,345.86,346.1,10590.0,335.7047,335.7241,335.3072,335.5399,10590.0
2024-05-09 13:55:00,345.97,346.24,345.91,346.17,10397.0,335.4139,335.6757,335.3557,335.6078,10397.0
2024-05-09 14:00:00,346.15,346.23,346.01,346.07,8548.0,335.5884,335.666,335.4527,335.5108,8548.0
2024-05-09 14:05:00,346.13,346.32,345.94,346.04,10547.0,335.569,335.7532,335.3848,335.4818,10547.0
2024-05-09 14:10:00,346.02,346.23,345.84,346.16,20051.0,335.4624,335.666,335.2879,335.5981,20051.0
2024-05-09 14:15:00,346.15,346.17,345.82,345.87,10918.0,335.5884,335.6078,335.2685,335.3169,10918.0
2024-05-09 14:20:00,345.92,345.99,345.77,345.93,10052.0,335.3654,335.4333,335.22,335.3751,10052.0
2024-05-09 14:25:00,346.0,346.6,345.89,346.6,8099.0,335.443,336.0247,335.3363,336.0247,8099.0
2024-05-09 14:30:00,346.56,346.67,346.19,346.19,9410.0,335.9859,336.0925,335.6272,335.6272,9410.0
2024-05-09 14:35:00,346.25,346.76,346.19,346.76,10487.0,335.6853,336.1798,335.6272,336.1798,10487.0
2024-05-09 14:40:00,346.74,346.81,346.56,346.7,11302.0,336.1604,336.2283,335.9859,336.1216,11302.0
2024-05-09 14:45:00,346.64,346.84,346.38,346.38,11491.0,336.0634,336.2573,335.8114,335.8114,11491.0
2024-05-09 14:50:00,346.37,346.64,346.37,346.49,11871.0,335.8017,336.0634,335.8017,335.918,11871.0
2024-05-09 14:55:00,346.53,346.61,346.37,346.5,15108.0,335.9568,336.0344,335.8017,335.9277,15108.0
2024-05-09 15:00:00,346.5,346.79,346.42,346.79,11590.0,335.9277,336.2089,335.8502,336.2089,11590.0
2024-05-09 15:05:00,346.81,346.81,346.55,346.58,9741.0,336.2283,336.2283,335.9762,336.0053,9741.0
2024-05-09 15:10:00,346.56,346.88,346.5,346.87,11620.0,335.9859,336.2961,335.9277,336.2864,11620.0
2024-05-09 15:15:00,346.82,347.08,346.77,346.9,21937.0,336.238,336.49,336.1895,336.3155,21937.0
2024-05-09 15:20:00,346.89,347.22,346.86,347.16,16693.0,336.3058,336.6258,336.2767,336.5676,16693.0
2024-05-09 15:25:00,347.16,347.34,347.12,347.26,10918.0,336.5676,336.7421,336.5288,336.6645,10918.0
2024-05-09 15:30:00,347.24,347.5,347.19,347.44,20606.0,336.6451,336.8972,336.5967,336.839,20606.0
2024-05-09 15:35:00,347.45,347.72,347.4,347.64,18711.0,336.8487,337.1105,336.8003,337.0329,18711.0
2024-05-09 15:40:00,347.65,347.68,347.18,347.55,30660.0,337.0426,337.0717,336.587,336.9457,30660.0
2024-05-09 15:45:00,347.52,347.66,347.42,347.48,27948.0,336.9166,337.0523,336.8197,336.8778,27948.0
2024-05-09 15:50:00,347.46,348.01,347.46,347.59,65118.0,336.8584,337.3916,336.8584,336.9845,65118.0
2024-05-09 15:55:00,347.58,347.69,346.92,347.4,195818.0,336.9748,337.0814,336.3349,336.8003,195818.0
2024-05-10 09:30:00,347.46,348.5,346.54,347.85,80008.0,336.8584,337.8667,335.9665,337.2365,80008.0
2024-05-10 09:35:00,347.89,348.81,347.69,348.71,37772.0,337.2753,338.1672,337.0814,338.0703,37772.0
2024-05-10 09:40:00,348.78,348.99,347.71,347.85,20665.0,338.1382,338.3417,337.1008,337.2365,20665.0
2024-05-10 09:45:00,347.87,348.32,347.43,348.28,16538.0,337.2559,337.6922,336.8293,337.6534,16538.0
2024-05-10 09:50:00,348.28,348.71,348.04,348.51,25724.0,337.6534,338.0703,337.4207,337.8764,25724.0
2024-05-10 09:55:00,348.53,349.08,348.5,348.88,19258.0,337.8958,338.429,337.8667,338.2351,19258.0
2024-05-10 10:00:00,348.8,348.89,347.96,348.42,27255.0,338.1575,338.2448,337.3432,337.7891,27255.0
2024-05-10 10:05:00,348.38,349.37,348.37,349.37,28012.0,337.7504,338.7102,337.7407,338.7102,28012.0
2024-05-10 10:10:00,349.42,349.81,349.12,349.28,34338.0,338.7586,339.1367,338.4678,338.6229,34338.0
2024-05-10 10:15:00,349.25,349.32,349.07,349.18,17418.0,338.5938,338.6617,338.4193,338.526,17418.0
2024-05-10 10:20:00,349.16,349.16,348.85,348.86,25365.0,338.5066,338.5066,338.206,338.2157,25365.0
2024-05-10 10:25:00,348.79,348.99,347.89,348.5,33593.0,338.1478,338.3417,337.2753,337.8667,33593.0
2024-05-10 10:30:00,348.55,348.59,347.7,347.79,15835.0,337.9152,337.954,337.0911,337.1784,15835.0
2024-05-10 10:35:00,347.75,348.07,347.44,348.07,66856.0,337.1396,337.4498,336.839,337.4498,66856.0
2024-05-10 10:40:00,348.2,348.5,348.01,348.37,12416.0,337.5759,337.8667,337.3916,337.7407,12416.0
2024-05-10 10:45:00,348.2,348.2,347.5,347.76,26369.0,337.5759,337.5759,336.8972,337.1493,26369.0
2024-05-10 10:50:00,347.69,347.82,347.14,347.34,49555.0,337.0814,337.2074,336.5482,336.7421,49555.0
2024-05-10 10:55:00,347.34,347.83,347.33,347.69,15652.0,336.7421,337.2171,336.7324,337.0814,15652.0
2024-05-10 11:00:00,347.75,347.75,347.29,347.36,11938.0,337.1396,337.1396,336.6936,336.7615,11938.0
2024-05-10 11:05:00,347.3,347.47,347.2,347.27,14772.0,336.7033,336.8681,336.6064,336.6742,14772.0
2024-05-10 11:10:00,347.27,347.28,346.88,346.96,14610.0,336.6742,336.6839,336.2961,336.3737,14610.0
2024-05-10 11:15:00,346.96,346.96,346.16,346.45,19302.0,336.3737,336.3737,335.5981,335.8792,19302.0
2024-05-10 11:20:00,346.39,346.51,345.64,345.65,35236.0,335.8211,335.9374,335.094,335.1037,35236.0
2024-05-10 11:25:00,345.66,346.07,345.39,345.8,23332.0,335.1134,335.5108,334.8516,335.2491,23332.0
2024-05-10 11:30:00,345.72,346.18,345.71,346.12,16751.0,335.1715,335.6175,335.1618,335.5593,16751.0
2024-05-10 11:35:00,346.09,346.33,345.95,346.02,24404.0,335.5302,335.7629,335.3945,335.4624,24404.0
2024-05-10 11:40:00,345.99,345.99,345.54,345.57,13704.0,335.4333,335.4333,334.997,335.0261,13704.0
2024-05-10 11:45:00,345.66,346.07,345.54,346.04,10620.0,335.1134,335.5108,334.997,335.4818,10620.0
2024-05-10 11:50:00,345.98,346.17,345.9,346.0,13206.0,335.4236,335.6078,335.346,335.443,13206.0
2024-05-10 11:55:00,346.01,346.56,345.93,346.36,15594.0,335.4527,335.9859,335.3751,335.792,15594.0
2024-05-10 12:00:00,346.34,346.35,345.76,345.77,11902.0,335.7726,335.7823,335.2103,335.22,11902.0
2024-05-10 12:05:00,345.8,345.83,345.61,345.82,9430.0,335.2491,335.2782,335.0649,335.2685,9430.0
2024-05-10 12:10:00,345.84,345.87,345.64,345.75,10186.0,335.2879,335.3169,335.094,335.2006,10186.0
2024-05-10 12:15:00,345.84,345.85,345.45,345.51,8046.0,335.2879,335.2976,334.9098,334.9679,8046.0
2024-05-10 12:20:00,345.57,345.71,345.35,345.66,9543.0,335.0261,335.1618,334.8128,335.1134,9543.0
2024-05-10 12:25:00,345.71,345.76,345.34,345.4,6812.0,335.1618,335.2103,334.8031,334.8613,6812.0
2024-05-10 12:30:00,345.35,345.71,345.34,345.64,8241.0,334.8128,335.1618,334.8031,335.094,8241.0
2024-05-10 12:35:00,345.68,347.31,345.64,345.88,25329.0,335.1327,336.713,335.094,335.3266,25329.0
2024-05-10 12:40:00,345.91,346.2,345.91,346.06,10220.0,335.3557,335.6369,335.3557,335.5011,10220.0
2024-05-10 12:45:00,346.05,346.14,345.77,346.03,8532.0,335.4915,335.5787,335.22,335.4721,8532.0
2024-05-10 12:50:00,346.06,346.14,345.97,346.09,8583.0,335.5011,335.5787,335.4139,335.5302,8583.0
2024-05-10 12:55:00,346.02,346.06,345.63,345.69,12454.0,335.4624,335.5011,335.0843,335.1424,12454.0
2024-05-10 13:00:00,345.66,345.67,345.24,345.44,16679.0,335.1134,335.123,334.7062,334.9001,16679.0
2024-05-10 13:05:00,345.37,345.54,345.29,345.3,13176.0,334.8322,334.997,334.7546,334.7643,13176.0
2024-05-10 13:10:00,345.28,345.41,345.09,345.28,11738.0,334.7449,334.871,334.5607,334.7449,11738.0
2024-05-10 13:15:00,345.33,345.92,345.31,345.72,12516.0,334.7934,335.3654,334.774,335.1715,12516.0
2024-05-10 13:20:00,345.74,345.75,345.32,345.45,16594.0,335.1909,335.2006,334.7837,334.9098,16594.0
2024-05-10 13:25:00,345.46,345.59,345.23,345.53,16429.0,334.9195,335.0455,334.6965,334.9873,16429.0
2024-05-10 13:30:00,345.6,345.77,345.39,345.7,15834.0,335.0552,335.22,334.8516,335.1521,15834.0
2024-05-10 13:35:00,345.71,345.72,345.28,345.54,14572.0,335.1618,335.1715,334.7449,334.997,14572.0
2024-05-10 13:40:00,345.55,345.73,345.42,345.55,16495.0,335.0067,335.1812,334.8807,335.0067,16495.0
2024-05-10 13:45:00,345.58,345.61,345.28,345.28,25584.0,335.0358,335.0649,334.7449,334.7449,25584.0
2024-05-10 13:50:00,345.3,345.41,345.2,345.4,12999.0,334.7643,334.871,334.6674,334.8613,12999.0
2024-05-10 13:55:00,345.4,345.4,345.06,345.19,13748.0,334.8613,334.8613,334.5317,334.6577,13748.0
2024-05-10 14:00:00,345.19,345.2,344.82,344.83,17269.0,334.6577,334.6674,334.299,334.3087,17269.0
2024-05-10 14:05:00,344.84,345.06,344.69,345.03,17586.0,334.3184,334.5317,334.1729,334.5026,17586.0
2024-05-10 14:10:00,344.97,345.12,344.83,344.88,16112.0,334.4444,334.5898,334.3087,334.3572,16112.0
2024-05-10 14:15:00,344.9,345.11,344.88,345.0,15529.0,334.3765,334.5801,334.3572,334.4735,15529.0
2024-05-10 14:20:00,344.97,344.97,344.73,344.91,19189.0,334.4444,334.4444,334.2117,334.3862,19189.0
2024-05-10 14:25:00,344.92,345.06,344.76,345.06,17153.0,334.3959,334.5317,334.2408,334.5317,17153.0
2024-05-10 14:30:00,345.09,345.53,345.04,345.31,16022.0,334.5607,334.9873,334.5123,334.774,16022.0
2024-05-10 14:35:00,345.4,345.4,344.85,344.88,7758.0,334.8613,334.8613,334.3281,334.3572,7758.0
2024-05-10 14:40:00,344.88,345.11,344.81,345.04,12202.0,334.3572,334.5801,334.2893,334.5123,12202.0
2024-05-10 14:45:00,345.06,345.25,345.01,345.21,11437.0,334.5317,334.7159,334.4832,334.6771,11437.0
2024-05-10 14:50:00,345.24,345.4,345.18,345.26,12437.0,334.7062,334.8613,334.648,334.7256,12437.0
2024-05-10 14:55:00,345.23,345.27,345.0,345.23,11189.0,334.6965,334.7353,334.4735,334.6965,11189.0
2024-05-10 15:00:00,345.23,345.53,345.03,345.5,10590.0,334.6965,334.9873,334.5026,334.9582,10590.0
2024-05-10 15:05:00,345.51,345.52,345.28,345.48,12249.0,334.9679,334.9776,334.7449,334.9388,12249.0
2024-05-10 15:10:00,345.47,345.57,345.38,345.52,12495.0,334.9291,335.0261,334.8419,334.9776,12495.0
2024-05-10 15:15:00,345.49,345.63,345.39,345.58,17622.0,334.9485,335.0843,334.8516,335.0358,17622.0
2024-05-10 15:20:00,345.57,345.74,345.43,345.74,12457.0,335.0261,335.1909,334.8904,335.1909,12457.0
2024-05-10 15:25:00,345.77,345.9,345.53,345.72,18863.0,335.22,335.346,334.9873,335.1715,18863.0
2024-05-10 15:30:00,345.75,345.81,345.5,345.79,13468.0,335.2006,335.2588,334.9582,335.2394,13468.0
2024-05-10 15:35:00,345.79,345.94,345.6,345.86,11608.0,335.2394,335.3848,335.0552,335.3072,11608.0
2024-05-10 15:40:00,345.91,346.02,345.63,345.93,24380.0,335.3557,335.4624,335.0843,335.3751,24380.0
2024-05-10 15:45:00,345.96,346.23,345.94,345.96,47874.0,335.4042,335.666,335.3848,335.4042,47874.0
2024-05-10 15:50:00,345.99,346.61,345.96,346.57,59458.0,335.4333,336.0344,335.4042,335.9956,59458.0
2024-05-10 15:55:00,346.59,346.93,346.32,346.32,133111.0,336.015,336.3446,335.7532,335.7532,133111.0
2024-05-13 09:30:00,348.06,348.79,346.33,346.99,73967.0,337.4401,338.1478,335.7629,336.4028,73967.0
2024-05-13 09:35:00,346.87,346.99,345.83,346.36,20313.0,336.2864,336.4028,335.2782,335.792,20313.0
2024-05-13 09:40:00,346.47,346.97,346.29,346.56,14630.0,335.8986,336.3834,335.7241,335.9859,14630.0
2024-05-13 09:45:00,346.54,346.8,346.1,346.25,20925.0,335.9665,336.2186,335.5399,335.6853,20925.0
2024-05-13 09:50:00,346.27,346.28,344.72,344.85,59947.0,335.7047,335.7144,334.202,334.3281,59947.0
2024-05-13 09:55:00,344.9,345.6,344.65,345.15,58902.0,334.3765,335.0552,334.1342,334.6189,58902.0
2024-05-13 10:00:00,345.15,345.6,344.38,344.44,33240.0,334.6189,335.0552,333.8724,333.9306,33240.0
2024-05-13 10:05:00,344.36,345.8,344.36,345.8,21127.0,333.853,335.2491,333.853,335.2491,21127.0
2024-05-13 10:10:00,345.8,346.69,345.41,345.41,37854.0,335.2491,336.1119,334.871,334.871,37854.0
2024-05-13 10:15:00,345.33,345.33,344.39,344.62,25636.0,334.7934,334.7934,333.8821,334.1051,25636.0
2024-05-13 10:20:00,344.71,344.81,344.43,344.81,16227.0,334.1923,334.2893,333.9209,334.2893,16227.0
2024-05-13 10:25:00,344.94,345.03,344.5,344.79,13745.0,334.4153,334.5026,333.9887,334.2699,13745.0
2024-05-13 10:30:00,344.86,345.42,344.74,345.3,16071.0,334.3378,334.8807,334.2214,334.7643,16071.0
2024-05-13 10:35:00,345.27,345.43,344.99,345.0,21158.0,334.7353,334.8904,334.4638,334.4735,21158.0
2024-05-13 10:40:00,345.03,345.26,344.92,345.12,12726.0,334.5026,334.7256,334.3959,334.5898,12726.0
2024-05-13 10:45:00,345.09,345.11,344.42,344.72,17865.0,334.5607,334.5801,333.9112,334.202,17865.0
2024-05-13 10:50:00,344.67,345.06,344.58,344.93,8699.0,334.1536,334.5317,334.0663,334.4056,8699.0
2024-05-13 10:55:00,345.0,345.01,344.61,344.88,10408.0,334.4735,334.4832,334.0954,334.3572,10408.0
2024-05-13 11:00:00,344.92,345.14,344.42,344.53,11676.0,334.3959,334.6092,333.9112,334.0178,11676.0
2024-05-13 11:05:00,344.61,345.18,344.52,345.06,15941.0,334.0954,334.648,334.0081,334.5317,15941.0
2024-05-13 11:10:00,345.09,345.27,344.94,345.1,10437.0,334.5607,334.7353,334.4153,334.5704,10437.0
2024-05-13 11:15:00,345.23,345.23,344.73,344.81,17667.0,334.6965,334.6965,334.2117,334.2893,17667.0
2024-05-13 11:20:00,344.8,345.25,344.8,345.18,19342.0,334.2796,334.7159,334.2796,334.648,19342.0
2024-05-13 11:25:00,345.19,345.23,344.47,344.49,18331.0,334.6577,334.6965,333.9597,333.979,18331.0
2024-05-13 11:30:00,344.42,344.45,344.08,344.33,7781.0,333.9112,333.9403,333.5816,333.8239,7781.0
2024-05-13 11:35:00,344.31,344.55,344.28,344.37,9105.0,333.8045,334.0372,333.7755,333.8627,9105.0
2024-05-13 11:40:00,344.44,344.82,344.44,344.82,11151.0,333.9306,334.299,333.9306,334.299,11151.0
2024-05-13 11:45:00,344.8,345.14,344.77,344.9,16296.0,334.2796,334.6092,334.2505,334.3765,16296.0
2024-05-13 11:50:00,344.88,344.99,344.71,344.81,13430.0,334.3572,334.4638,334.1923,334.2893,13430.0
2024-05-13 11:55:00,344.79,344.97,344.37,344.57,26829.0,334.2699,334.4444,333.8627,334.0566,26829.0
2024-05-13 12:00:00,344.58,344.94,344.53,344.59,10533.0,334.0663,334.4153,334.0178,334.076,10533.0
2024-05-13 12:05:00,344.59,344.69,344.37,344.44,8861.0,334.076,334.1729,333.8627,333.9306,8861.0
2024-05-13 12:10:00,344.46,344.47,344.14,344.21,22801.0,333.95,333.9597,333.6397,333.7076,22801.0
2024-05-13 12:15:00,344.25,344.32,343.88,343.9,16563.0,333.7464,333.8142,333.3877,333.4071,16563.0
2024-05-13 12:20:00,343.9,343.93,343.61,343.82,10273.0,333.4071,333.4361,333.1259,333.3295,10273.0
2024-05-13 12:25:00,343.84,343.94,343.67,343.89,12711.0,333.3489,333.4458,333.1841,333.3974,12711.0
2024-05-13 12:30:00,343.9,343.95,343.7,343.71,17271.0,333.4071,333.4555,333.2132,333.2228,17271.0
2024-05-13 12:35:00,343.71,343.89,343.4,343.4,11889.0,333.2228,333.3974,332.9223,332.9223,11889.0
2024-05-13 12:40:00,343.41,343.63,343.28,343.42,7772.0,332.932,333.1453,332.806,332.9417,7772.0
2024-05-13 12:45:00,343.44,343.47,343.2,343.32,8743.0,332.9611,332.9902,332.7284,332.8447,8743.0
2024-05-13 12:50:00,343.27,343.27,342.36,342.4,28386.0,332.7963,332.7963,331.914,331.9528,28386.0
2024-05-13 12:55:00,342.44,342.8,342.41,342.71,17904.0,331.9916,332.3406,331.9625,332.2534,17904.0
2024-05-13 13:00:00,342.61,342.64,342.12,342.23,13392.0,332.1564,332.1855,331.6814,331.788,13392.0
2024-05-13 13:05:00,342.24,342.3,341.79,341.85,9388.0,331.7977,331.8559,331.3614,331.4196,9388.0
2024-05-13 13:10:00,341.76,341.99,341.56,341.91,11627.0,331.3323,331.5553,331.1384,331.4778,11627.0
2024-05-13 13:15:00,341.98,342.18,341.87,342.02,17954.0,331.5456,331.7395,331.439,331.5844,17954.0
2024-05-13 13:20:00,342.04,342.48,342.01,342.35,27662.0,331.6038,332.0304,331.5747,331.9043,27662.0
2024-05-13 13:25:00,342.35,342.48,341.89,342.11,18107.0,331.9043,332.0304,331.4584,331.6717,18107.0
2024-05-13 13:30:00,342.13,342.55,342.13,342.44,9245.0,331.6911,332.0982,331.6911,331.9916,9245.0
2024-05-13 13:35:00,342.48,342.73,342.27,342.27,24912.0,332.0304,332.2728,331.8268,331.8268,24912.0
2024-05-13 13:40:00,342.25,342.3,341.85,341.94,19420.0,331.8074,331.8559,331.4196,331.5069,19420.0
2024-05-13 13:45:00,341.87,341.95,341.62,341.91,28790.0,331.439,331.5165,331.1966,331.4778,28790.0
2024-05-13 13:50:00,341.9,342.2,341.87,341.97,19919.0,331.4681,331.7589,331.439,331.5359,19919.0
2024-05-13 13:55:00,341.91,341.93,341.57,341.58,20318.0,331.4778,331.4972,331.1481,331.1578,20318.0
2024-05-13 14:00:00,341.55,341.59,340.9,340.97,34122.0,331.1288,331.1675,330.4986,330.5665,34122.0
2024-05-13 14:05:00,340.96,341.43,340.95,341.3,37168.0,330.5568,331.0124,330.5471,330.8864,37168.0
2024-05-13 14:10:00,341.23,341.36,341.02,341.03,20527.0,330.8185,330.9446,330.6149,330.6246,20527.0
2024-05-13 14:15:00,341.04,341.35,340.95,341.07,19557.0,330.6343,330.9349,330.5471,330.6634,19557.0
2024-05-13 14:20:00,341.04,341.68,341.03,341.55,40825.0,330.6343,331.2548,330.6246,331.1288,40825.0
2024-05-13 14:25:00,341.51,341.72,341.32,341.68,13477.0,331.09,331.2936,330.9058,331.2548,13477.0
2024-05-13 14:30:00,341.67,341.91,341.56,341.85,16874.0,331.2451,331.4778,331.1384,331.4196,16874.0
2024-05-13 14:35:00,341.79,341.86,341.39,341.43,17896.0,331.3614,331.4293,330.9736,331.0124,17896.0
2024-05-13 14:40:00,341.43,341.57,341.33,341.51,11727.0,331.0124,331.1481,330.9155,331.09,11727.0
2024-05-13 14:45:00,341.54,341.57,341.13,341.22,12219.0,331.1191,331.1481,330.7216,330.8088,12219.0
2024-05-13 14:50:00,341.22,341.22,340.77,340.83,30717.0,330.8088,330.8088,330.3726,330.4307,30717.0
2024-05-13 14:55:00,340.8,340.89,340.49,340.8,97779.0,330.4016,330.4889,330.1011,330.4016,97779.0
2024-05-13 15:00:00,340.84,341.18,340.79,341.18,20892.0,330.4404,330.77,330.3919,330.77,20892.0
2024-05-13 15:05:00,341.23,341.63,341.13,341.25,30677.0,330.8185,331.2063,330.7216,330.8379,30677.0
2024-05-13 15:10:00,341.24,341.57,341.13,341.35,17171.0,330.8282,331.1481,330.7216,330.9349,17171.0
2024-05-13 15:15:00,341.27,341.71,341.19,341.68,19930.0,330.8573,331.2839,330.7797,331.2548,19930.0
2024-05-13 15:20:00,341.69,341.73,341.33,341.46,14484.0,331.2645,331.3033,330.9155,331.0415,14484.0
2024-05-13 15:25:00,341.43,341.73,341.37,341.47,28256.0,331.0124,331.3033,330.9542,331.0512,28256.0
2024-05-13 15:30:00,341.5,341.97,341.39,341.93,24353.0,331.0803,331.5359,330.9736,331.4972,24353.0
2024-05-13 15:35:00,341.92,342.22,341.73,342.15,41470.0,331.4875,331.7783,331.3033,331.7104,41470.0
2024-05-13 15:40:00,342.09,342.19,341.6,341.63,50290.0,331.6523,331.7492,331.1772,331.2063,50290.0
2024-05-13 15:45:00,341.63,341.7,340.6,340.71,52758.0,331.2063,331.2742,330.2077,330.3144,52758.0
2024-05-13 15:50:00,340.75,340.9,340.4,340.48,63964.0,330.3532,330.4986,330.0138,330.0914,63964.0
2024-05-13 15:55:00,340.54,341.17,340.52,340.99,163672.0,330.1496,330.7603,330.1302,330.5858,163672.0
2024-05-14 09:30:00,335.05,338.43,333.0,337.39,297733.0,324.8271,328.104,322.8396,327.0957,297733.0
2024-05-14 09:35:00,337.97,340.21,336.36,339.52,153079.0,327.658,329.8296,326.0971,329.1607,153079.0
2024-05-14 09:40:00,339.6,344.26,339.42,342.99,215353.0,329.2383,333.7561,329.0637,332.5248,215353.0
2024-05-14 09:45:00,342.79,343.02,339.75,340.68,79848.0,332.3309,332.5539,329.3837,330.2853,79848.0
2024-05-14 09:50:00,341.0,342.5,340.71,341.71,65044.0,330.5955,332.0498,330.3144,331.2839,65044.0
2024-05-14 09:55:00,341.71,343.05,340.72,341.02,64859.0,331.2839,332.583,330.3241,330.6149,64859.0
2024-05-14 10:00:00,340.87,341.3,339.28,339.7,61810.0,330.4695,330.8864,328.928,329.3352,61810.0
2024-05-14 10:05:00,339.48,340.54,338.1,340.08,34268.0,329.1219,330.1496,327.784,329.7036,34268.0
2024-05-14 10:10:00,340.32,340.84,338.92,338.92,37777.0,329.9363,330.4404,328.579,328.579,37777.0
2024-05-14 10:15:00,339.11,339.46,338.32,338.7,40778.0,328.7632,329.1025,327.9973,328.3657,40778.0
2024-05-14 10:20:00,338.81,340.24,338.63,339.88,35657.0,328.4724,329.8587,328.2978,329.5097,35657.0
2024-05-14 10:25:00,339.95,340.0,338.95,339.31,19500.0,329.5776,329.626,328.6081,328.9571,19500.0
2024-05-14 10:30:00,339.33,339.62,338.75,339.06,31372.0,328.9765,329.2576,328.4142,328.7147,31372.0
2024-05-14 10:35:00,338.78,339.01,336.69,337.09,40242.0,328.4433,328.6663,326.417,326.8048,40242.0
2024-05-14 10:40:00,336.95,338.28,336.7,338.28,39815.0,326.6691,327.9585,326.4267,327.9585,39815.0
2024-05-14 10:45:00,338.26,338.96,337.1,338.56,30232.0,327.9391,328.6178,326.8145,328.23,30232.0
2024-05-14 10:50:00,338.71,339.05,338.28,339.05,39652.0,328.3754,328.705,327.9585,328.705,39652.0
2024-05-14 10:55:00,339.15,339.22,337.65,338.23,59098.0,328.802,328.8698,327.3477,327.9101,59098.0
2024-05-14 11:00:00,338.31,339.96,338.31,339.86,62740.0,327.9876,329.5873,327.9876,329.4903,62740.0
2024-05-14 11:05:00,339.78,340.44,339.43,339.56,91362.0,329.4128,330.0526,329.0734,329.1995,91362.0
2024-05-14 11:10:00,339.68,339.69,338.86,339.01,55331.0,329.3158,329.3255,328.5208,328.6663,55331.0
2024-05-14 11:15:00,339.02,339.56,338.94,339.35,35067.0,328.6759,329.1995,328.5984,328.9959,35067.0
2024-05-14 11:20:00,339.32,339.42,338.31,339.0,59831.0,328.9668,329.0637,327.9876,328.6566,59831.0
2024-05-14 11:25:00,338.9,339.25,338.38,338.6,66184.0,328.5596,328.8989,328.0555,328.2688,66184.0
2024-05-14 11:30:00,338.46,338.59,337.72,337.94,21600.0,328.133,328.2591,327.4156,327.6289,21600.0
2024-05-14 11:35:00,338.1,339.0,338.01,338.71,19407.0,327.784,328.6566,327.6968,328.3754,19407.0
2024-05-14 11:40:00,338.71,338.97,337.87,337.87,24810.0,328.3754,328.6275,327.561,327.561,24810.0
2024-05-14 11:45:00,337.91,337.91,337.0,337.24,28411.0,327.5998,327.5998,326.7176,326.9503,28411.0
2024-05-14 11:50:00,337.19,337.87,337.13,337.66,22960.0,326.9018,327.561,326.8436,327.3574,22960.0
2024-05-14 11:55:00,337.66,338.02,337.48,337.56,25723.0,327.3574,327.7065,327.1829,327.2605,25723.0
2024-05-14 12:00:00,337.51,338.11,337.4,338.06,28904.0,327.212,327.7937,327.1054,327.7452,28904.0
2024-05-14 12:05:00,338.06,338.09,337.18,337.31,43241.0,327.7452,327.7743,326.8921,327.0181,43241.0
2024-05-14 12:10:00,337.37,337.79,337.33,337.58,23705.0,327.0763,327.4835,327.0375,327.2799,23705.0
2024-05-14 12:15:00,337.5,338.11,337.5,338.11,20937.0,327.2023,327.7937,327.2023,327.7937,20937.0
2024-05-14 12:20:00,338.15,339.0,337.75,338.9,77818.0,327.8325,328.6566,327.4447,328.5596,77818.0
2024-05-14 12:25:00,338.89,339.13,338.71,338.82,25441.0,328.5499,328.7826,328.3754,328.4821,25441.0
2024-05-14 12:30:00,338.74,339.05,338.39,338.56,17629.0,328.4045,328.705,328.0652,328.23,17629.0
2024-05-14 12:35:00,338.61,338.73,337.87,338.0,14348.0,328.2785,328.3948,327.561,327.6871,14348.0
2024-05-14 12:40:00,338.07,338.23,337.91,338.08,8315.0,327.7549,327.9101,327.5998,327.7646,8315.0
2024-05-14 12:45:00,338.0,338.49,337.9,337.97,13719.0,327.6871,328.1621,327.5901,327.658,13719.0
2024-05-14 12:50:00,337.93,338.15,337.51,337.71,9427.0,327.6192,327.8325,327.212,327.4059,9427.0
2024-05-14 12:55:00,337.81,338.11,337.71,337.71,14053.0,327.5029,327.7937,327.4059,327.4059,14053.0
2024-05-14 13:00:00,337.76,338.0,337.08,337.43,22929.0,327.4544,327.6871,326.7951,327.1345,22929.0
2024-05-14 13:05:00,337.57,337.57,337.05,337.22,15269.0,327.2702,327.2702,326.7661,326.9309,15269.0
2024-05-14 13:10:00,337.19,337.31,336.83,337.14,22008.0,326.9018,327.0181,326.5528,326.8533,22008.0
2024-05-14 13:15:00,337.15,337.31,336.86,337.21,21278.0,326.863,327.0181,326.5819,326.9212,21278.0
2024-05-14 13:20:00,337.2,337.91,337.12,337.74,23608.0,326.9115,327.5998,326.8339,327.435,23608.0
2024-05-14 13:25:00,337.75,337.92,337.59,337.71,19360.0,327.4447,327.6095,327.2896,327.4059,19360.0
2024-05-14 13:30:00,337.72,338.04,337.7,337.82,11299.0,327.4156,327.7258,327.3962,327.5126,11299.0
2024-05-14 13:35:00,337.66,338.59,337.66,338.59,27706.0,327.3574,328.2591,327.3574,328.2591,27706.0
2024-05-14 13:40:00,338.59,339.02,338.44,338.53,54637.0,328.2591,328.6759,328.1136,328.2009,54637.0
2024-05-14 13:45:00,338.44,338.6,338.2,338.31,15812.0,328.1136,328.2688,327.881,327.9876,15812.0
2024-05-14 13:50:00,338.38,339.05,338.3,339.03,30349.0,328.0555,328.705,327.9779,328.6856,30349.0
2024-05-14 13:55:00,338.94,339.13,338.43,338.76,23280.0,328.5984,328.7826,328.104,328.4239,23280.0
2024-05-14 14:00:00,338.69,339.09,338.68,339.03,13458.0,328.356,328.7438,328.3463,328.6856,13458.0
2024-05-14 14:05:00,339.03,339.61,338.97,339.15,31196.0,328.6856,329.2479,328.6275,328.802,31196.0
2024-05-14 14:10:00,339.07,339.9,339.07,339.65,17021.0,328.7244,329.5291,328.7244,329.2867,17021.0
2024-05-14 14:15:00,339.56,339.72,339.14,339.25,12881.0,329.1995,329.3546,328.7923,328.8989,12881.0
2024-05-14 14:20:00,339.23,339.57,339.06,339.07,16762.0,328.8795,329.2092,328.7147,328.7244,16762.0
2024-05-14 14:25:00,339.05,339.22,338.83,339.13,38353.0,328.705,328.8698,328.4917,328.7826,38353.0
2024-05-14 14:30:00,339.24,339.68,338.91,339.61,24888.0,328.8892,329.3158,328.5693,329.2479,24888.0
2024-05-14 14:35:00,339.67,339.67,339.0,339.13,44618.0,329.3061,329.3061,328.6566,328.7826,44618.0
2024-05-14 14:40:00,339.19,340.0,338.92,339.86,35932.0,328.8408,329.626,328.579,329.4903,35932.0
2024-05-14 14:45:00,339.93,340.41,339.8,340.19,29233.0,329.5582,330.0235,329.4321,329.8102,29233.0
2024-05-14 14:50:00,340.18,340.54,340.07,340.07,20421.0,329.8006,330.1496,329.6939,329.6939,20421.0
2024-05-14 14:55:00,340.21,340.79,340.16,340.67,20397.0,329.8296,330.3919,329.7812,330.2756,20397.0
2024-05-14 15:00:00,340.69,341.26,340.64,340.7,21415.0,330.295,330.8476,330.2465,330.3047,21415.0
2024-05-14 15:05:00,340.75,341.07,340.66,340.87,29419.0,330.3532,330.6634,330.2659,330.4695,29419.0
2024-05-14 15:10:00,340.9,341.01,340.59,340.98,17575.0,330.4986,330.6052,330.198,330.5761,17575.0
2024-05-14 15:15:00,340.95,341.34,340.74,341.23,19715.0,330.5471,330.9252,330.3435,330.8185,19715.0
2024-05-14 15:20:00,341.18,341.7,341.0,341.5,26660.0,330.77,331.2742,330.5955,331.0803,26660.0
2024-05-14 15:25:00,341.5,341.74,341.18,341.73,37027.0,331.0803,331.313,330.77,331.3033,37027.0
2024-05-14 15:30:00,341.68,341.91,341.4,341.71,42191.0,331.2548,331.4778,330.9833,331.2839,42191.0
2024-05-14 15:35:00,341.73,341.73,341.08,341.27,33530.0,331.3033,331.3033,330.6731,330.8573,33530.0
2024-05-14 15:40:00,341.25,341.55,341.18,341.36,26746.0,330.8379,331.1288,330.77,330.9446,26746.0
2024-05-14 15:45:00,341.37,341.39,340.72,340.73,50650.0,330.9542,330.9736,330.3241,330.3338,50650.0
2024-05-14 15:50:00,340.73,341.84,340.73,341.84,70828.0,330.3338,331.4099,330.3338,331.4099,70828.0
2024-05-14 15:55:00,341.82,341.88,340.4,340.51,157837.0,331.3905,331.4487,330.0138,330.1205,157837.0
2024-05-15 09:30:00,345.18,350.35,345.17,350.07,189751.0,334.648,339.6603,334.6383,339.3888,189751.0
2024-05-15 09:35:00,350.29,350.44,348.57,349.16,103746.0,339.6021,339.7475,337.9346,338.5066,103746.0
2024-05-15 09:40:00,349.28,350.43,348.51,348.97,60219.0,338.6229,339.7378,337.8764,338.3224,60219.0
2024-05-15 09:45:00,348.97,349.18,347.58,348.26,51274.0,338.3224,338.526,336.9748,337.634,51274.0
2024-05-15 09:50:00,348.4,348.57,347.03,347.28,33541.0,337.7697,337.9346,336.4416,336.6839,33541.0
2024-05-15 09:55:00,347.51,347.51,346.19,346.35,33775.0,336.9069,336.9069,335.6272,335.7823,33775.0
2024-05-15 10:00:00,346.32,346.36,345.27,345.3,34962.0,335.7532,335.792,334.7353,334.7643,34962.0
2024-05-15 10:05:00,345.28,345.99,344.91,345.37,33582.0,334.7449,335.4333,334.3862,334.8322,33582.0
2024-05-15 10:10:00,345.29,345.57,344.69,345.11,28223.0,334.7546,335.0261,334.1729,334.5801,28223.0
2024-05-15 10:15:00,345.35,346.31,344.96,346.06,24364.0,334.8128,335.7435,334.4347,335.5011,24364.0
2024-05-15 10:20:00,346.22,346.38,345.98,346.21,14829.0,335.6563,335.8114,335.4236,335.6466,14829.0
2024-05-15 10:25:00,346.29,346.72,345.94,346.61,12976.0,335.7241,336.141,335.3848,336.0344,12976.0
2024-05-15 10:30:00,346.62,347.29,346.58,347.28,22597.0,336.0441,336.6936,336.0053,336.6839,22597.0
2024-05-15 10:35:00,347.37,347.8,347.0,347.06,34991.0,336.7712,337.1881,336.4125,336.4706,34991.0
2024-05-15 10:40:00,347.16,348.4,347.1,348.4,34923.0,336.5676,337.7697,336.5094,337.7697,34923.0
2024-05-15 10:45:00,348.31,348.37,347.5,347.57,19308.0,337.6825,337.7407,336.8972,336.9651,19308.0
2024-05-15 10:50:00,347.72,347.97,347.5,347.82,12106.0,337.1105,337.3529,336.8972,337.2074,12106.0
2024-05-15 10:55:00,347.91,348.35,347.54,347.6,19960.0,337.2947,337.7213,336.936,336.9942,19960.0
2024-05-15 11:00:00,347.68,348.3,347.68,347.98,15884.0,337.0717,337.6728,337.0717,337.3626,15884.0
2024-05-15 11:05:00,347.9,347.98,347.48,347.58,30136.0,337.285,337.3626,336.8778,336.9748,30136.0
2024-05-15 11:10:00,347.54,348.01,347.49,347.65,19257.0,336.936,337.3916,336.8875,337.0426,19257.0
2024-05-15 11:15:00,347.8,348.04,347.72,348.03,8402.0,337.1881,337.4207,337.1105,337.411,8402.0
2024-05-15 11:20:00,348.09,348.19,347.95,348.13,8870.0,337.4692,337.5662,337.3335,337.508,8870.0
2024-05-15 11:25:00,348.1,348.58,348.04,348.5,16358.0,337.4789,337.9443,337.4207,337.8667,16358.0
2024-05-15 11:30:00,348.57,348.62,348.23,348.47,13106.0,337.9346,337.983,337.6049,337.8376,13106.0
2024-05-15 11:35:00,348.4,348.49,347.98,348.19,18507.0,337.7697,337.857,337.3626,337.5662,18507.0
2024-05-15 11:40:00,348.15,348.31,347.95,348.0,16507.0,337.5274,337.6825,337.3335,337.382,16507.0
2024-05-15 11:45:00,347.98,348.22,347.72,347.73,14399.0,337.3626,337.5952,337.1105,337.1202,14399.0
2024-05-15 11:50:00,347.76,348.09,347.6,348.05,9712.0,337.1493,337.4692,336.9942,337.4304,9712.0
2024-05-15 11:55:00,348.09,348.43,348.09,348.31,11732.0,337.4692,337.7988,337.4692,337.6825,11732.0
2024-05-15 12:00:00,348.37,348.54,348.06,348.45,37028.0,337.7407,337.9055,337.4401,337.8182,37028.0
2024-05-15 12:05:00,348.42,348.68,348.3,348.68,8022.0,337.7891,338.0412,337.6728,338.0412,8022.0
2024-05-15 12:10:00,348.65,348.8,348.59,348.59,8943.0,338.0121,338.1575,337.954,337.954,8943.0
2024-05-15 12:15:00,348.59,348.68,348.45,348.56,18369.0,337.954,338.0412,337.8182,337.9249,18369.0
2024-05-15 12:20:00,348.59,348.72,348.11,348.63,31255.0,337.954,338.08,337.4886,337.9927,31255.0
2024-05-15 12:25:00,348.6,348.88,348.53,348.83,12048.0,337.9636,338.2351,337.8958,338.1866,12048.0
2024-05-15 12:30:00,348.82,348.98,348.71,348.98,26968.0,338.1769,338.3321,338.0703,338.3321,26968.0
2024-05-15 12:35:00,348.95,348.98,348.78,348.81,13411.0,338.303,338.3321,338.1382,338.1672,13411.0
2024-05-15 12:40:00,348.86,349.14,348.72,348.79,19341.0,338.2157,338.4872,338.08,338.1478,19341.0
2024-05-15 12:45:00,348.88,349.18,348.78,349.18,12086.0,338.2351,338.526,338.1382,338.526,12086.0
2024-05-15 12:50:00,349.18,349.65,349.07,349.51,14239.0,338.526,338.9816,338.4193,338.8459,14239.0
2024-05-15 12:55:00,349.45,349.97,349.44,349.7,28994.0,338.7877,339.2918,338.778,339.0301,28994.0
2024-05-15 13:00:00,349.75,349.78,349.3,349.37,5803.0,339.0786,339.1076,338.6423,338.7102,5803.0
2024-05-15 13:05:00,349.41,349.62,349.02,349.1,18546.0,338.7489,338.9525,338.3708,338.4484,18546.0
2024-05-15 13:10:00,349.05,349.47,348.97,349.4,10131.0,338.3999,338.8071,338.3224,338.7392,10131.0
2024-05-15 13:15:00,349.42,349.58,349.13,349.16,22309.0,338.7586,338.9137,338.4775,338.5066,22309.0
2024-05-15 13:20:00,349.19,349.28,348.94,349.11,6272.0,338.5356,338.6229,338.2933,338.4581,6272.0
2024-05-15 13:25:00,349.11,349.3,348.86,349.27,15798.0,338.4581,338.6423,338.2157,338.6132,15798.0
2024-05-15 13:30:00,349.28,349.3,349.0,349.15,13111.0,338.6229,338.6423,338.3514,338.4969,13111.0
2024-05-15 13:35:00,349.16,349.32,348.97,349.01,14219.0,338.5066,338.6617,338.3224,338.3611,14219.0
2024-05-15 13:40:00,349.02,349.07,348.41,348.62,29401.0,338.3708,338.4193,337.7794,337.983,29401.0
2024-05-15 13:45:00,348.7,349.05,348.57,349.02,13450.0,338.0606,338.3999,337.9346,338.3708,13450.0
2024-05-15 13:50:00,349.09,349.69,349.0,349.69,15334.0,338.4387,339.0204,338.3514,339.0204,15334.0
2024-05-15 13:55:00,349.63,349.72,349.29,349.44,15095.0,338.9622,339.0495,338.6326,338.778,15095.0
2024-05-15 14:00:00,349.33,349.53,349.19,349.44,19533.0,338.6714,338.8653,338.5356,338.778,19533.0
2024-05-15 14:05:00,349.51,349.55,349.28,349.34,10723.0,338.8459,338.8847,338.6229,338.6811,10723.0
2024-05-15 14:10:00,349.35,349.64,349.3,349.48,14622.0,338.6908,338.9719,338.6423,338.8168,14622.0
2024-05-15 14:15:00,349.56,349.57,349.18,349.31,26858.0,338.8944,338.9041,338.526,338.652,26858.0
2024-05-15 14:20:00,349.42,349.49,349.01,349.14,14209.0,338.7586,338.8265,338.3611,338.4872,14209.0
2024-05-15 14:25:00,349.14,349.3,349.07,349.17,9614.0,338.4872,338.6423,338.4193,338.5163,9614.0
2024-05-15 14:30:00,349.07,349.29,348.76,348.76,16050.0,338.4193,338.6326,338.1188,338.1188,16050.0
2024-05-15 14:35:00,348.68,349.01,348.54,348.95,13957.0,338.0412,338.3611,337.9055,338.303,13957.0
2024-05-15 14:40:00,349.02,349.05,348.56,348.73,33314.0,338.3708,338.3999,337.9249,338.0897,33314.0
2024-05-15 14:45:00,348.73,348.73,348.51,348.57,13506.0,338.0897,338.0897,337.8764,337.9346,13506.0
2024-05-15 14:50:00,348.63,348.97,348.59,348.95,13081.0,337.9927,338.3224,337.954,338.303,13081.0
2024-05-15 14:55:00,348.94,349.12,348.76,349.06,12656.0,338.2933,338.4678,338.1188,338.4096,12656.0
2024-05-15 15:00:00,349.07,349.08,348.6,348.77,17419.0,338.4193,338.429,337.9636,338.1285,17419.0
2024-05-15 15:05:00,348.75,348.82,348.31,348.44,8846.0,338.1091,338.1769,337.6825,337.8085,8846.0
2024-05-15 15:10:00,348.41,348.66,348.38,348.49,11742.0,337.7794,338.0218,337.7504,337.857,11742.0
2024-05-15 15:15:00,348.45,348.94,348.34,348.87,18315.0,337.8182,338.2933,337.7116,338.2254,18315.0
2024-05-15 15:20:00,348.87,349.27,348.74,348.86,16027.0,338.2254,338.6132,338.0994,338.2157,16027.0
2024-05-15 15:25:00,348.84,349.0,348.46,348.46,20752.0,338.1963,338.3514,337.8279,337.8279,20752.0
2024-05-15 15:30:00,348.46,348.66,348.26,348.66,18687.0,337.8279,338.0218,337.634,338.0218,18687.0
2024-05-15 15:35:00,348.67,348.86,348.42,348.5,20083.0,338.0315,338.2157,337.7891,337.8667,20083.0
2024-05-15 15:40:00,348.54,348.68,348.29,348.55,24171.0,337.9055,338.0412,337.6631,337.9152,24171.0
2024-05-15 15:45:00,348.52,348.78,348.46,348.76,23088.0,337.8861,338.1382,337.8279,338.1188,23088.0
2024-05-15 15:50:00,348.84,349.09,348.48,349.0,58903.0,338.1963,338.4387,337.8473,338.3514,58903.0
2024-05-15 15:55:00,348.96,349.49,348.58,348.7,198791.0,338.3127,338.8265,337.9443,338.0606,198791.0
2024-05-16 09:30:00,348.0,348.25,345.82,345.96,51579.0,337.382,337.6243,335.2685,335.4042,51579.0
2024-05-16 09:35:00,346.08,346.8,345.23,345.53,20663.0,335.5205,336.2186,334.6965,334.9873,20663.0
2024-05-16 09:40:00,345.39,345.52,344.57,344.79,19901.0,334.8516,334.9776,334.0566,334.2699,19901.0
2024-05-16 09:45:00,344.72,345.09,344.31,344.64,30576.0,334.202,334.5607,333.8045,334.1245,30576.0
2024-05-16 09:50:00,344.6,344.78,343.98,344.09,17231.0,334.0857,334.2602,333.4846,333.5913,17231.0
2024-05-16 09:55:00,344.0,344.75,344.0,344.62,25310.0,333.504,334.2311,333.504,334.1051,25310.0
2024-05-16 10:00:00,344.54,344.72,344.12,344.44,21032.0,334.0275,334.202,333.6203,333.9306,21032.0
2024-05-16 10:05:00,344.46,344.92,344.46,344.75,13576.0,333.95,334.3959,333.95,334.2311,13576.0
2024-05-16 10:10:00,344.73,345.81,344.73,345.66,30867.0,334.2117,335.2588,334.2117,335.1134,30867.0
2024-05-16 10:15:00,345.59,345.64,345.16,345.54,30695.0,335.0455,335.094,334.6286,334.997,30695.0
2024-05-16 10:20:00,345.46,345.68,345.33,345.35,17247.0,334.9195,335.1327,334.7934,334.8128,17247.0
2024-05-16 10:25:00,345.35,345.35,344.93,345.15,18956.0,334.8128,334.8128,334.4056,334.6189,18956.0
2024-05-16 10:30:00,345.18,345.4,344.86,345.05,17518.0,334.648,334.8613,334.3378,334.522,17518.0
2024-05-16 10:35:00,345.13,345.34,345.05,345.11,7040.0,334.5995,334.8031,334.522,334.5801,7040.0
2024-05-16 10:40:00,345.2,345.78,345.07,345.66,8596.0,334.6674,335.2297,334.5414,335.1134,8596.0
2024-05-16 10:45:00,345.74,346.43,345.71,346.41,24250.0,335.1909,335.8599,335.1618,335.8405,24250.0
2024-05-16 10:50:00,346.39,346.95,346.21,346.3,22641.0,335.8211,336.364,335.6466,335.7338,22641.0
2024-05-16 10:55:00,346.41,346.57,345.85,345.9,12741.0,335.8405,335.9956,335.2976,335.346,12741.0
2024-05-16 11:00:00,345.9,346.03,345.5,345.75,11799.0,335.346,335.4721,334.9582,335.2006,11799.0
2024-05-16 11:05:00,345.73,345.96,345.48,345.9,29651.0,335.1812,335.4042,334.9388,335.346,29651.0
2024-05-16 11:10:00,345.8,345.82,344.96,344.97,11132.0,335.2491,335.2685,334.4347,334.4444,11132.0
2024-05-16 11:15:00,344.89,345.38,344.81,345.29,21058.0,334.3668,334.8419,334.2893,334.7546,21058.0
2024-05-16 11:20:00,345.28,345.67,345.15,345.61,14511.0,334.7449,335.123,334.6189,335.0649,14511.0
2024-05-16 11:25:00,345.67,345.83,345.62,345.74,8308.0,335.123,335.2782,335.0746,335.1909,8308.0
2024-05-16 11:30:00,345.74,345.76,345.05,345.21,14427.0,335.1909,335.2103,334.522,334.6771,14427.0
2024-05-16 11:35:00,345.14,345.59,345.14,345.33,15610.0,334.6092,335.0455,334.6092,334.7934,15610.0
2024-05-16 11:40:00,345.24,345.43,345.18,345.39,6873.0,334.7062,334.8904,334.648,334.8516,6873.0
2024-05-16 11:45:00,345.33,345.41,345.15,345.15,5006.0,334.7934,334.871,334.6189,334.6189,5006.0
2024-05-16 11:50:00,345.17,345.5,345.14,345.49,8241.0,334.6383,334.9582,334.6092,334.9485,8241.0
2024-05-16 11:55:00,345.54,345.54,345.11,345.11,4608.0,334.997,334.997,334.5801,334.5801,4608.0
2024-05-16 12:00:00,345.08,345.18,344.86,344.96,8827.0,334.551,334.648,334.3378,334.4347,8827.0
2024-05-16 12:05:00,344.94,345.31,344.94,345.24,9757.0,334.4153,334.774,334.4153,334.7062,9757.0
2024-05-16 12:10:00,345.26,345.33,345.14,345.17,8260.0,334.7256,334.7934,334.6092,334.6383,8260.0
2024-05-16 12:15:00,345.11,345.36,344.87,345.01,16255.0,334.5801,334.8225,334.3475,334.4832,16255.0
2024-05-16 12:20:00,345.0,345.2,344.98,345.11,10892.0,334.4735,334.6674,334.4541,334.5801,10892.0
2024-05-16 12:25:00,345.18,345.45,344.91,344.98,13323.0,334.648,334.9098,334.3862,334.4541,13323.0
2024-05-16 12:30:00,344.86,345.06,344.76,344.99,13625.0,334.3378,334.5317,334.2408,334.4638,13625.0
2024-05-16 12:35:00,344.95,345.25,344.95,345.07,6679.0,334.425,334.7159,334.425,334.5414,6679.0
2024-05-16 12:40:00,345.0,345.06,344.89,344.9,7169.0,334.4735,334.5317,334.3668,334.3765,7169.0
2024-05-16 12:45:00,344.86,345.01,344.72,344.96,11121.0,334.3378,334.4832,334.202,334.4347,11121.0
2024-05-16 12:50:00,344.93,345.03,344.85,344.98,7115.0,334.4056,334.5026,334.3281,334.4541,7115.0
2024-05-16 12:55:00,345.0,345.17,344.88,345.15,9464.0,334.4735,334.6383,334.3572,334.6189,9464.0
2024-05-16 13:00:00,345.15,345.4,344.94,345.02,18100.0,334.6189,334.8613,334.4153,334.4929,18100.0
2024-05-16 13:05:00,345.03,345.2,344.93,345.07,7318.0,334.5026,334.6674,334.4056,334.5414,7318.0
2024-05-16 13:10:00,345.07,345.07,344.83,344.85,9105.0,334.5414,334.5414,334.3087,334.3281,9105.0
2024-05-16 13:15:00,344.88,344.88,344.59,344.59,11339.0,334.3572,334.3572,334.076,334.076,11339.0
2024-05-16 13:20:00,344.58,344.62,343.48,343.89,25016.0,334.0663,334.1051,332.9999,333.3974,25016.0
2024-05-16 13:25:00,343.9,344.14,343.74,343.75,8731.0,333.4071,333.6397,333.2519,333.2616,8731.0
2024-05-16 13:30:00,343.74,344.02,343.7,344.0,8035.0,333.2519,333.5234,333.2132,333.504,8035.0
2024-05-16 13:35:00,343.97,344.06,343.81,344.06,5088.0,333.4749,333.5622,333.3198,333.5622,5088.0
2024-05-16 13:40:00,344.06,344.07,343.7,343.99,12667.0,333.5622,333.5719,333.2132,333.4943,12667.0
2024-05-16 13:45:00,343.97,344.13,343.72,344.13,6194.0,333.4749,333.63,333.2325,333.63,6194.0
2024-05-16 13:50:00,344.1,344.38,344.1,344.15,6451.0,333.6009,333.8724,333.6009,333.6494,6451.0
2024-05-16 13:55:00,344.17,344.24,343.93,344.05,9953.0,333.6688,333.7367,333.4361,333.5525,9953.0
2024-05-16 14:00:00,344.06,344.21,343.78,343.78,9349.0,333.5622,333.7076,333.2907,333.2907,9349.0
2024-05-16 14:05:00,343.79,343.92,343.48,343.52,11229.0,333.3004,333.4264,332.9999,333.0386,11229.0
2024-05-16 14:10:00,343.5,343.59,343.15,343.16,15615.0,333.0193,333.1065,332.6799,332.6896,15615.0
2024-05-16 14:15:00,343.11,343.18,342.92,343.12,19565.0,332.6412,332.709,332.457,332.6509,19565.0
2024-05-16 14:20:00,343.13,343.41,343.12,343.36,17019.0,332.6605,332.932,332.6509,332.8835,17019.0
2024-05-16 14:25:00,343.41,343.42,342.9,343.09,15772.0,332.932,332.9417,332.4376,332.6218,15772.0
2024-05-16 14:30:00,343.09,343.27,342.98,343.0,23876.0,332.6218,332.7963,332.5151,332.5345,23876.0
2024-05-16 14:35:00,342.91,343.36,342.9,343.26,17670.0,332.4473,332.8835,332.4376,332.7866,17670.0
2024-05-16 14:40:00,343.26,343.45,343.22,343.3,15520.0,332.7866,332.9708,332.7478,332.8254,15520.0
2024-05-16 14:45:00,343.27,343.71,343.26,343.47,21033.0,332.7963,333.2228,332.7866,332.9902,21033.0
2024-05-16 14:50:00,343.46,343.65,343.28,343.59,15134.0,332.9805,333.1647,332.806,333.1065,15134.0
2024-05-16 14:55:00,343.6,343.87,343.6,343.76,11466.0,333.1162,333.378,333.1162,333.2713,11466.0
2024-05-16 15:00:00,343.78,343.82,343.54,343.72,11628.0,333.2907,333.3295,333.058,333.2325,11628.0
2024-05-16 15:05:00,343.77,343.87,343.69,343.81,13029.0,333.281,333.378,333.2035,333.3198,13029.0
2024-05-16 15:10:00,343.83,344.1,343.79,344.07,11997.0,333.3392,333.6009,333.3004,333.5719,11997.0
2024-05-16 15:15:00,344.05,344.07,343.68,343.89,12565.0,333.5525,333.5719,333.1938,333.3974,12565.0
2024-05-16 15:20:00,343.88,344.09,343.8,343.9,10794.0,333.3877,333.5913,333.3101,333.4071,10794.0
2024-05-16 15:25:00,343.9,344.15,343.8,344.1,17222.0,333.4071,333.6494,333.3101,333.6009,17222.0
2024-05-16 15:30:00,344.08,344.09,343.55,343.58,17008.0,333.5816,333.5913,333.0677,333.0968,17008.0
2024-05-16 15:35:00,343.53,343.62,343.11,343.42,21881.0,333.0483,333.1356,332.6412,332.9417,21881.0
2024-05-16 15:40:00,343.43,343.52,343.15,343.27,23488.0,332.9514,333.0386,332.6799,332.7963,23488.0
2024-05-16 15:45:00,343.35,343.68,343.32,343.4,41526.0,332.8738,333.1938,332.8447,332.9223,41526.0
2024-05-16 15:50:00,343.41,343.91,343.34,343.91,58037.0,332.932,333.4167,332.8641,333.4167,58037.0
2024-05-16 15:55:00,343.83,343.86,342.67,342.96,149471.0,333.3392,333.3683,332.2146,332.4957,149471.0
2024-05-17 09:30:00,344.76,344.93,342.51,343.1,128901.0,334.2408,334.4056,332.0595,332.6315,128901.0
2024-05-17 09:35:00,343.07,343.36,342.17,342.18,16774.0,332.6024,332.8835,331.7298,331.7395,16774.0
2024-05-17 09:40:00,342.3,342.53,341.83,342.09,9418.0,331.8559,332.0789,331.4002,331.6523,9418.0
2024-05-17 09:45:00,342.15,342.18,341.54,342.0,21081.0,331.7104,331.7395,331.1191,331.565,21081.0
2024-05-17 09:50:00,342.0,342.26,341.78,342.03,9680.0,331.565,331.8171,331.3517,331.5941,9680.0
2024-05-17 09:55:00,342.04,342.07,341.57,341.57,7090.0,331.6038,331.6329,331.1481,331.1481,7090.0
2024-05-17 10:00:00,341.63,341.87,341.48,341.63,4909.0,331.2063,331.439,331.0609,331.2063,4909.0
2024-05-17 10:05:00,341.69,341.87,341.36,341.82,12751.0,331.2645,331.439,330.9446,331.3905,12751.0
2024-05-17 10:10:00,341.87,341.97,341.67,341.74,7444.0,331.439,331.5359,331.2451,331.313,7444.0
2024-05-17 10:15:00,341.79,342.01,341.76,341.93,5139.0,331.3614,331.5747,331.3323,331.4972,5139.0
2024-05-17 10:20:00,341.91,342.43,341.91,342.28,13488.0,331.4778,331.9819,331.4778,331.8365,13488.0
2024-05-17 10:25:00,342.33,342.33,341.81,342.07,13485.0,331.885,331.885,331.3808,331.6329,13485.0
2024-05-17 10:30:00,341.9,342.08,341.62,342.07,34517.0,331.4681,331.6426,331.1966,331.6329,34517.0
2024-05-17 10:35:00,342.02,342.41,342.02,342.15,13668.0,331.5844,331.9625,331.5844,331.7104,13668.0
2024-05-17 10:40:00,342.17,342.46,341.96,342.33,14791.0,331.7298,332.011,331.5262,331.885,14791.0
2024-05-17 10:45:00,342.31,342.64,342.09,342.26,13304.0,331.8656,332.1855,331.6523,331.8171,13304.0
2024-05-17 10:50:00,342.27,342.74,342.21,342.44,10712.0,331.8268,332.2824,331.7686,331.9916,10712.0
2024-05-17 10:55:00,342.43,342.49,342.26,342.4,8380.0,331.9819,332.0401,331.8171,331.9528,8380.0
2024-05-17 11:00:00,342.39,342.48,341.82,341.82,7678.0,331.9431,332.0304,331.3905,331.3905,7678.0
2024-05-17 11:05:00,341.86,342.08,341.74,341.95,6275.0,331.4293,331.6426,331.313,331.5165,6275.0
2024-05-17 11:10:00,341.93,341.93,341.68,341.7,2368.0,331.4972,331.4972,331.2548,331.2742,2368.0
2024-05-17 11:15:00,341.7,341.71,341.31,341.59,7530.0,331.2742,331.2839,330.8961,331.1675,7530.0
2024-05-17 11:20:00,341.52,341.58,341.24,341.26,6941.0,331.0997,331.1578,330.8282,330.8476,6941.0
2024-05-17 11:25:00,341.27,341.39,341.24,341.27,6456.0,330.8573,330.9736,330.8282,330.8573,6456.0
2024-05-17 11:30:00,341.32,341.33,340.89,341.05,6350.0,330.9058,330.9155,330.4889,330.644,6350.0
2024-05-17 11:35:00,341.05,341.33,341.04,341.1,16326.0,330.644,330.9155,330.6343,330.6925,16326.0
2024-05-17 11:40:00,341.13,341.39,341.0,341.36,5974.0,330.7216,330.9736,330.5955,330.9446,5974.0
2024-05-17 11:45:00,341.36,341.44,341.25,341.33,4065.0,330.9446,331.0221,330.8379,330.9155,4065.0
2024-05-17 11:50:00,341.28,341.57,341.28,341.55,3091.0,330.867,331.1481,330.867,331.1288,3091.0
2024-05-17 11:55:00,341.56,341.61,341.23,341.55,21112.0,331.1384,331.1869,330.8185,331.1288,21112.0
2024-05-17 12:00:00,341.56,341.62,341.49,341.59,4565.0,331.1384,331.1966,331.0706,331.1675,4565.0
2024-05-17 12:05:00,341.56,341.57,341.29,341.29,6180.0,331.1384,331.1481,330.8767,330.8767,6180.0
2024-05-17 12:10:00,341.27,341.27,341.11,341.11,2435.0,330.8573,330.8573,330.7022,330.7022,2435.0
2024-05-17 12:15:00,341.16,341.16,340.78,340.87,10243.0,330.7507,330.7507,330.3822,330.4695,10243.0
2024-05-17 12:20:00,340.87,340.94,340.59,340.94,11399.0,330.4695,330.5374,330.198,330.5374,11399.0
2024-05-17 12:25:00,340.93,340.98,340.82,340.87,5339.0,330.5277,330.5761,330.421,330.4695,5339.0
2024-05-17 12:30:00,340.93,341.0,340.62,340.62,13091.0,330.5277,330.5955,330.2271,330.2271,13091.0
2024-05-17 12:35:00,340.68,341.18,340.64,341.07,10554.0,330.2853,330.77,330.2465,330.6634,10554.0
2024-05-17 12:40:00,341.06,341.06,340.8,340.99,7676.0,330.6537,330.6537,330.4016,330.5858,7676.0
2024-05-17 12:45:00,341.01,341.04,340.75,341.04,4969.0,330.6052,330.6343,330.3532,330.6343,4969.0
2024-05-17 12:50:00,341.05,341.09,340.98,341.05,3537.0,330.644,330.6828,330.5761,330.644,3537.0
2024-05-17 12:55:00,341.04,341.15,340.97,341.07,2516.0,330.6343,330.741,330.5665,330.6634,2516.0
2024-05-17 13:00:00,341.16,341.26,341.1,341.26,3606.0,330.7507,330.8476,330.6925,330.8476,3606.0
2024-05-17 13:05:00,341.27,341.32,341.1,341.29,4451.0,330.8573,330.9058,330.6925,330.8767,4451.0
2024-05-17 13:10:00,341.31,341.35,341.14,341.21,5138.0,330.8961,330.9349,330.7313,330.7991,5138.0
2024-05-17 13:15:00,341.3,341.31,341.0,341.0,5754.0,330.8864,330.8961,330.5955,330.5955,5754.0
2024-05-17 13:20:00,341.0,341.15,340.87,341.14,4086.0,330.5955,330.741,330.4695,330.7313,4086.0
2024-05-17 13:25:00,341.17,341.43,341.16,341.43,5179.0,330.7603,331.0124,330.7507,331.0124,5179.0
2024-05-17 13:30:00,341.48,341.66,341.34,341.63,12003.0,331.0609,331.2354,330.9252,331.2063,12003.0
2024-05-17 13:35:00,341.57,342.07,341.57,341.97,9539.0,331.1481,331.6329,331.1481,331.5359,9539.0
2024-05-17 13:40:00,342.05,342.22,341.99,342.01,6359.0,331.6135,331.7783,331.5553,331.5747,6359.0
2024-05-17 13:45:00,342.03,342.13,341.93,342.03,20187.0,331.5941,331.6911,331.4972,331.5941,20187.0
2024-05-17 13:50:00,342.0,342.18,341.97,342.06,18918.0,331.565,331.7395,331.5359,331.6232,18918.0
2024-05-17 13:55:00,342.08,342.35,342.07,342.23,7199.0,331.6426,331.9043,331.6329,331.788,7199.0
2024-05-17 14:00:00,342.23,342.36,342.05,342.08,12666.0,331.788,331.914,331.6135,331.6426,12666.0
2024-05-17 14:05:00,342.08,342.3,342.02,342.08,21079.0,331.6426,331.8559,331.5844,331.6426,21079.0
2024-05-17 14:10:00,342.08,342.21,341.55,341.79,19739.0,331.6426,331.7686,331.1288,331.3614,19739.0
2024-05-17 14:15:00,341.75,342.02,341.63,341.98,16570.0,331.3227,331.5844,331.2063,331.5456,16570.0
2024-05-17 14:20:00,341.97,342.03,341.43,341.71,18489.0,331.5359,331.5941,331.0124,331.2839,18489.0
2024-05-17 14:25:00,341.75,341.87,341.69,341.7,4846.0,331.3227,331.439,331.2645,331.2742,4846.0
2024-05-17 14:30:00,341.74,342.07,341.74,341.94,9552.0,331.313,331.6329,331.313,331.5069,9552.0
2024-05-17 14:35:00,341.93,342.0,341.81,341.84,10108.0,331.4972,331.565,331.3808,331.4099,10108.0
2024-05-17 14:40:00,341.84,342.0,341.77,341.94,7915.0,331.4099,331.565,331.342,331.5069,7915.0
2024-05-17 14:45:00,342.0,342.38,341.96,342.22,12683.0,331.565,331.9334,331.5262,331.7783,12683.0
2024-05-17 14:50:00,342.22,342.36,342.17,342.33,16482.0,331.7783,331.914,331.7298,331.885,16482.0
2024-05-17 14:55:00,342.33,342.72,342.27,342.67,10793.0,331.885,332.2631,331.8268,332.2146,10793.0
2024-05-17 15:00:00,342.67,342.74,342.43,342.49,7301.0,332.2146,332.2824,331.9819,332.0401,7301.0
2024-05-17 15:05:00,342.49,342.59,342.4,342.52,6653.0,332.0401,332.137,331.9528,332.0692,6653.0
2024-05-17 15:10:00,342.53,342.75,342.47,342.72,11441.0,332.0789,332.2921,332.0207,332.2631,11441.0
2024-05-17 15:15:00,342.64,342.84,342.64,342.77,8440.0,332.1855,332.3794,332.1855,332.3115,8440.0
2024-05-17 15:20:00,342.8,343.02,342.68,342.9,5721.0,332.3406,332.5539,332.2243,332.4376,5721.0
2024-05-17 15:25:00,342.89,343.04,342.81,342.98,15254.0,332.4279,332.5733,332.3503,332.5151,15254.0
2024-05-17 15:30:00,342.99,343.1,342.79,342.94,7431.0,332.5248,332.6315,332.3309,332.4763,7431.0
2024-05-17 15:35:00,342.92,343.26,342.92,343.17,11693.0,332.457,332.7866,332.457,332.6993,11693.0
2024-05-17 15:40:00,343.21,343.38,343.03,343.15,18223.0,332.7381,332.9029,332.5636,332.6799,18223.0
2024-05-17 15:45:00,343.15,343.57,343.11,343.46,23982.0,332.6799,333.0871,332.6412,332.9805,23982.0
2024-05-17 15:50:00,343.45,343.91,343.32,343.84,35853.0,332.9708,333.4167,332.8447,333.3489,35853.0
2024-05-17 15:55:00,343.86,344.37,343.52,344.34,99198.0,333.3683,333.8627,333.0386,333.8336,99198.0
2024-05-20 09:30:00,341.13,342.55,339.25,339.51,109958.0,330.7216,332.0982,328.8989,329.151,109958.0
2024-05-20 09:35:00,339.63,340.56,339.0,339.17,40708.0,329.2673,330.169,328.6566,328.8214,40708.0
2024-05-20 09:40:00,339.32,339.92,338.5,338.68,41355.0,328.9668,329.5485,328.1718,328.3463,41355.0
2024-05-20 09:45:00,338.66,340.06,338.66,339.93,24900.0,328.3269,329.6842,328.3269,329.5582,24900.0
2024-05-20 09:50:00,339.94,340.85,339.93,340.69,54279.0,329.5679,330.4501,329.5582,330.295,54279.0
2024-05-20 09:55:00,340.61,340.83,340.24,340.38,24391.0,330.2174,330.4307,329.8587,329.9945,24391.0
2024-05-20 10:00:00,340.38,340.52,340.18,340.42,18710.0,329.9945,330.1302,329.8006,330.0332,18710.0
2024-05-20 10:05:00,340.42,340.56,340.14,340.44,18779.0,330.0332,330.169,329.7618,330.0526,18779.0
2024-05-20 10:10:00,340.44,340.6,340.06,340.17,27387.0,330.0526,330.2077,329.6842,329.7909,27387.0
2024-05-20 10:15:00,340.16,340.26,339.98,340.15,10375.0,329.7812,329.8781,329.6067,329.7715,10375.0
2024-05-20 10:20:00,340.15,340.15,339.51,339.54,11058.0,329.7715,329.7715,329.151,329.1801,11058.0
2024-05-20 10:25:00,339.56,340.31,339.47,340.19,25565.0,329.1995,329.9266,329.1122,329.8102,25565.0
2024-05-20 10:30:00,340.22,340.35,339.73,340.13,17180.0,329.8393,329.9654,329.3643,329.7521,17180.0
2024-05-20 10:35:00,340.27,340.27,339.82,339.95,14402.0,329.8878,329.8878,329.4515,329.5776,14402.0
2024-05-20 10:40:00,340.02,340.48,339.94,340.16,23433.0,329.6454,330.0914,329.5679,329.7812,23433.0
2024-05-20 10:45:00,340.13,340.25,339.9,340.03,8557.0,329.7521,329.8684,329.5291,329.6551,8557.0
2024-05-20 10:50:00,340.04,340.16,339.85,339.85,12263.0,329.6648,329.7812,329.4806,329.4806,12263.0
2024-05-20 10:55:00,339.85,340.0,339.64,339.8,43392.0,329.4806,329.626,329.277,329.4321,43392.0
2024-05-20 11:00:00,340.0,340.17,339.99,340.06,22073.0,329.626,329.7909,329.6164,329.6842,22073.0
2024-05-20 11:05:00,340.11,340.26,340.07,340.22,5521.0,329.7327,329.8781,329.6939,329.8393,5521.0
2024-05-20 11:10:00,340.25,340.31,339.89,340.06,11714.0,329.8684,329.9266,329.5194,329.6842,11714.0
2024-05-20 11:15:00,340.11,340.3,340.06,340.16,5123.0,329.7327,329.9169,329.6842,329.7812,5123.0
2024-05-20 11:20:00,340.15,340.21,339.88,340.0,13603.0,329.7715,329.8296,329.5097,329.626,13603.0
2024-05-20 11:25:00,340.0,340.21,339.94,339.99,11354.0,329.626,329.8296,329.5679,329.6164,11354.0
2024-05-20 11:30:00,340.0,340.3,339.9,340.14,19735.0,329.626,329.9169,329.5291,329.7618,19735.0
2024-05-20 11:35:00,340.15,340.27,340.04,340.08,8325.0,329.7715,329.8878,329.6648,329.7036,8325.0
2024-05-20 11:40:00,340.09,340.09,339.85,340.04,16981.0,329.7133,329.7133,329.4806,329.6648,16981.0
2024-05-20 11:45:00,340.04,340.07,339.56,339.9,12320.0,329.6648,329.6939,329.1995,329.5291,12320.0
2024-05-20 11:50:00,339.87,340.01,339.87,339.93,10549.0,329.5,329.6357,329.5,329.5582,10549.0
2024-05-20 11:55:00,339.95,340.0,339.8,339.88,6697.0,329.5776,329.626,329.4321,329.5097,6697.0
2024-05-20 12:00:00,339.86,339.93,339.76,339.91,11248.0,329.4903,329.5582,329.3934,329.5388,11248.0
2024-05-20 12:05:00,339.88,339.92,339.7,339.78,8456.0,329.5097,329.5485,329.3352,329.4128,8456.0
2024-05-20 12:10:00,339.73,339.85,339.64,339.83,16674.0,329.3643,329.4806,329.277,329.4612,16674.0
2024-05-20 12:15:00,339.85,339.85,339.62,339.66,21864.0,329.4806,329.4806,329.2576,329.2964,21864.0
2024-05-20 12:20:00,339.68,339.85,339.58,339.8,11592.0,329.3158,329.4806,329.2189,329.4321,11592.0
2024-05-20 12:25:00,339.8,339.85,339.75,339.82,16932.0,329.4321,329.4806,329.3837,329.4515,16932.0
2024-05-20 12:30:00,339.82,339.85,339.73,339.78,5541.0,329.4515,329.4806,329.3643,329.4128,5541.0
2024-05-20 12:35:00,339.7,339.85,339.61,339.83,7013.0,329.3352,329.4806,329.2479,329.4612,7013.0
2024-05-20 12:40:00,339.77,339.85,339.64,339.65,7902.0,329.4031,329.4806,329.277,329.2867,7902.0
2024-05-20 12:45:00,339.67,339.67,339.2,339.27,22009.0,329.3061,329.3061,328.8505,328.9183,22009.0
2024-05-20 12:50:00,339.28,339.35,339.2,339.28,6224.0,328.928,328.9959,328.8505,328.928,6224.0
2024-05-20 12:55:00,339.28,339.31,339.06,339.19,11992.0,328.928,328.9571,328.7147,328.8408,11992.0
2024-05-20 13:00:00,339.19,339.2,339.0,339.03,6943.0,328.8408,328.8505,328.6566,328.6856,6943.0
2024-05-20 13:05:00,339.0,339.12,338.9,339.04,7020.0,328.6566,328.7729,328.5596,328.6953,7020.0
2024-05-20 13:10:00,339.0,339.12,338.84,339.12,12393.0,328.6566,328.7729,328.5014,328.7729,12393.0
2024-05-20 13:15:00,339.12,339.13,339.0,339.01,9904.0,328.7729,328.7826,328.6566,328.6663,9904.0
2024-05-20 13:20:00,339.05,339.06,338.87,338.96,7258.0,328.705,328.7147,328.5305,328.6178,7258.0
2024-05-20 13:25:00,338.97,338.98,338.63,338.78,9636.0,328.6275,328.6372,328.2978,328.4433,9636.0
2024-05-20 13:30:00,338.68,338.87,338.6,338.82,14442.0,328.3463,328.5305,328.2688,328.4821,14442.0
2024-05-20 13:35:00,338.81,338.82,338.63,338.78,9117.0,328.4724,328.4821,328.2978,328.4433,9117.0
2024-05-20 13:40:00,338.73,338.77,338.55,338.64,5820.0,328.3948,328.4336,328.2203,328.3075,5820.0
2024-05-20 13:45:00,338.61,338.75,338.48,338.51,14573.0,328.2785,328.4142,328.1524,328.1815,14573.0
2024-05-20 13:50:00,338.56,338.56,338.2,338.29,10430.0,328.23,328.23,327.881,327.9682,10430.0
2024-05-20 13:55:00,338.29,338.33,338.13,338.24,6780.0,327.9682,328.007,327.8131,327.9197,6780.0
2024-05-20 14:00:00,338.27,338.41,338.21,338.31,10980.0,327.9488,328.0846,327.8907,327.9876,10980.0
2024-05-20 14:05:00,338.35,338.35,337.61,338.01,17338.0,328.0264,328.0264,327.309,327.6968,17338.0
2024-05-20 14:10:00,337.98,338.07,337.79,337.85,15410.0,327.6677,327.7549,327.4835,327.5416,15410.0
2024-05-20 14:15:00,337.81,337.98,337.71,337.91,13372.0,327.5029,327.6677,327.4059,327.5998,13372.0
2024-05-20 14:20:00,337.93,338.06,337.9,338.02,16163.0,327.6192,327.7452,327.5901,327.7065,16163.0
2024-05-20 14:25:00,338.04,338.37,337.96,338.34,10139.0,327.7258,328.0458,327.6483,328.0167,10139.0
2024-05-20 14:30:00,338.34,338.4,338.29,338.3,8213.0,328.0167,328.0749,327.9682,327.9779,8213.0
2024-05-20 14:35:00,338.31,338.43,338.18,338.39,20200.0,327.9876,328.104,327.8616,328.0652,20200.0
2024-05-20 14:40:00,338.42,338.48,338.2,338.41,13459.0,328.0943,328.1524,327.881,328.0846,13459.0
2024-05-20 14:45:00,338.41,338.51,338.38,338.51,9713.0,328.0846,328.1815,328.0555,328.1815,9713.0
2024-05-20 14:50:00,338.48,338.67,338.44,338.5,13430.0,328.1524,328.3366,328.1136,328.1718,13430.0
2024-05-20 14:55:00,338.43,338.44,338.18,338.18,7322.0,328.104,328.1136,327.8616,327.8616,7322.0
2024-05-20 15:00:00,338.16,338.6,338.14,338.56,15807.0,327.8422,328.2688,327.8228,328.23,15807.0
2024-05-20 15:05:00,338.58,338.63,338.43,338.63,16534.0,328.2494,328.2978,328.104,328.2978,16534.0
2024-05-20 15:10:00,338.59,338.71,338.5,338.69,9495.0,328.2591,328.3754,328.1718,328.356,9495.0
2024-05-20 15:15:00,338.67,338.78,338.55,338.55,14495.0,328.3366,328.4433,328.2203,328.2203,14495.0
2024-05-20 15:20:00,338.54,338.57,338.16,338.17,15546.0,328.2106,328.2397,327.8422,327.8519,15546.0
2024-05-20 15:25:00,338.14,338.41,338.09,338.39,17813.0,327.8228,328.0846,327.7743,328.0652,17813.0
2024-05-20 15:30:00,338.4,338.45,337.97,338.13,21769.0,328.0749,328.1233,327.658,327.8131,21769.0
2024-05-20 15:35:00,338.1,338.25,338.04,338.19,18182.0,327.784,327.9294,327.7258,327.8713,18182.0
2024-05-20 15:40:00,338.16,338.16,337.8,337.8,29892.0,327.8422,327.8422,327.4932,327.4932,29892.0
2024-05-20 15:45:00,337.76,337.87,337.65,337.73,36155.0,327.4544,327.561,327.3477,327.4253,36155.0
2024-05-20 15:50:00,337.77,338.16,337.67,338.01,63474.0,327.4641,327.8422,327.3671,327.6968,63474.0
2024-05-20 15:55:00,338.01,338.07,337.54,337.93,159295.0,327.6968,327.7549,327.2411,327.6192,159295.0
2024-05-21 09:30:00,339.0,339.0,333.98,334.7,97035.0,328.6566,328.6566,323.7897,324.4878,97035.0
2024-05-21 09:35:00,334.71,334.99,332.57,332.6,66326.0,324.4975,324.7689,322.4227,322.4518,66326.0
2024-05-21 09:40:00,332.71,333.27,332.32,332.6,60839.0,322.5585,323.1014,322.1804,322.4518,60839.0
2024-05-21 09:45:00,332.74,334.58,332.51,333.79,39817.0,322.5876,324.3714,322.3646,323.6055,39817.0
2024-05-21 09:50:00,333.8,334.18,333.79,334.0,21224.0,323.6152,323.9836,323.6055,323.8091,21224.0
2024-05-21 09:55:00,334.03,334.77,333.95,334.38,40479.0,323.8382,324.5556,323.7606,324.1775,40479.0
2024-05-21 10:00:00,334.37,335.84,334.28,335.4,54915.0,324.1678,325.593,324.0806,325.1664,54915.0
2024-05-21 10:05:00,335.05,335.46,334.6,334.73,17398.0,324.8271,325.2246,324.3908,324.5168,17398.0
2024-05-21 10:10:00,334.73,334.74,334.03,334.4,15115.0,324.5168,324.5265,323.8382,324.1969,15115.0
2024-05-21 10:15:00,334.35,335.22,334.26,335.22,19550.0,324.1484,324.9919,324.0612,324.9919,19550.0
2024-05-21 10:20:00,335.14,335.41,334.38,334.53,19018.0,324.9143,325.1761,324.1775,324.3229,19018.0
2024-05-21 10:25:00,334.4,334.5,334.1,334.41,89680.0,324.1969,324.2939,323.9061,324.2066,89680.0
2024-05-21 10:30:00,334.27,334.38,333.25,333.52,33434.0,324.0709,324.1775,323.082,323.3438,33434.0
2024-05-21 10:35:00,333.65,333.75,333.25,333.43,17278.0,323.4698,323.5667,323.082,323.2565,17278.0
2024-05-21 10:40:00,333.46,334.13,333.32,333.87,47688.0,323.2856,323.9352,323.1499,323.6831,47688.0
2024-05-21 10:45:00,333.92,334.83,333.9,334.77,9900.0,323.7316,324.6138,323.7122,324.5556,9900.0
2024-05-21 10:50:00,334.83,334.83,333.98,334.03,7781.0,324.6138,324.6138,323.7897,323.8382,7781.0
2024-05-21 10:55:00,333.91,334.99,333.91,334.74,19709.0,323.7219,324.7689,323.7219,324.5265,19709.0
2024-05-21 11:00:00,334.74,334.8,334.13,334.13,16069.0,324.5265,324.5847,323.9352,323.9352,16069.0
2024-05-21 11:05:00,334.08,334.2,333.78,333.88,8825.0,323.8867,324.003,323.5958,323.6928,8825.0
2024-05-21 11:10:00,333.89,334.06,333.89,334.06,9094.0,323.7025,323.8673,323.7025,323.8673,9094.0
2024-05-21 11:15:00,334.08,334.29,334.08,334.11,33225.0,323.8867,324.0903,323.8867,323.9158,33225.0
2024-05-21 11:20:00,334.04,334.17,333.89,333.98,7313.0,323.8479,323.9739,323.7025,323.7897,7313.0
2024-05-21 11:25:00,333.94,334.06,333.89,333.97,9780.0,323.7509,323.8673,323.7025,323.78,9780.0
2024-05-21 11:30:00,334.0,334.05,333.75,333.87,15846.0,323.8091,323.8576,323.5667,323.6831,15846.0
2024-05-21 11:35:00,333.98,334.04,333.48,333.62,9783.0,323.7897,323.8479,323.305,323.4407,9783.0
2024-05-21 11:40:00,333.5,333.94,333.36,333.88,11970.0,323.3244,323.7509,323.1886,323.6928,11970.0
2024-05-21 11:45:00,333.88,334.0,333.7,333.81,6400.0,323.6928,323.8091,323.5183,323.6249,6400.0
2024-05-21 11:50:00,333.85,333.94,333.67,333.81,13342.0,323.6637,323.7509,323.4892,323.6249,13342.0
2024-05-21 11:55:00,333.81,333.91,333.68,333.7,6828.0,323.6249,323.7219,323.4989,323.5183,6828.0
2024-05-21 12:00:00,333.74,333.88,333.69,333.76,8859.0,323.557,323.6928,323.5086,323.5764,8859.0
2024-05-21 12:05:00,333.76,333.76,332.88,332.98,27194.0,323.5764,323.5764,322.7233,322.8202,27194.0
2024-05-21 12:10:00,333.07,333.27,333.0,333.19,7357.0,322.9075,323.1014,322.8396,323.0238,7357.0
2024-05-21 12:15:00,333.23,333.46,333.1,333.2,10958.0,323.0626,323.2856,322.9366,323.0335,10958.0
2024-05-21 12:20:00,333.23,333.23,332.89,333.08,15112.0,323.0626,323.0626,322.733,322.9172,15112.0
2024-05-21 12:25:00,333.07,333.09,332.91,333.08,15940.0,322.9075,322.9269,322.7524,322.9172,15940.0
2024-05-21 12:30:00,333.1,333.24,332.96,333.07,20575.0,322.9366,323.0723,322.8008,322.9075,20575.0
2024-05-21 12:35:00,333.12,333.14,332.86,332.9,27189.0,322.956,322.9754,322.7039,322.7427,27189.0
2024-05-21 12:40:00,332.91,333.1,332.87,332.99,15818.0,322.7524,322.9366,322.7136,322.8299,15818.0
2024-05-21 12:45:00,333.0,333.61,332.93,333.54,27256.0,322.8396,323.431,322.7718,323.3632,27256.0
2024-05-21 12:50:00,333.56,333.68,333.29,333.29,12566.0,323.3825,323.4989,323.1208,323.1208,12566.0
2024-05-21 12:55:00,333.31,333.31,333.09,333.15,12146.0,323.1402,323.1402,322.9269,322.9851,12146.0
2024-05-21 13:00:00,333.12,333.53,333.11,333.52,16743.0,322.956,323.3535,322.9463,323.3438,16743.0
2024-05-21 13:05:00,333.52,333.56,333.15,333.37,11209.0,323.3438,323.3825,322.9851,323.1983,11209.0
2024-05-21 13:10:00,333.37,333.46,333.25,333.3,8762.0,323.1983,323.2856,323.082,323.1305,8762.0
2024-05-21 13:15:00,333.32,333.47,333.2,333.44,8813.0,323.1499,323.2953,323.0335,323.2662,8813.0
2024-05-21 13:20:00,333.42,333.43,333.06,333.21,7710.0,323.2468,323.2565,322.8978,323.0432,7710.0
2024-05-21 13:25:00,333.38,333.4,333.15,333.2,9080.0,323.208,323.2274,322.9851,323.0335,9080.0
2024-05-21 13:30:00,333.2,333.37,333.2,333.22,7092.0,323.0335,323.1983,323.0335,323.0529,7092.0
2024-05-21 13:35:00,333.26,333.4,333.13,333.4,7141.0,323.0917,323.2274,322.9657,323.2274,7141.0
2024-05-21 13:40:00,333.43,333.77,333.43,333.55,10706.0,323.2565,323.5861,323.2565,323.3728,10706.0
2024-05-21 13:45:00,333.62,333.7,333.37,333.39,11658.0,323.4407,323.5183,323.1983,323.2177,11658.0
2024-05-21 13:50:00,333.41,333.58,333.38,333.48,13038.0,323.2371,323.4019,323.208,323.305,13038.0
2024-05-21 13:55:00,333.48,333.75,333.48,333.71,12316.0,323.305,323.5667,323.305,323.528,12316.0
2024-05-21 14:00:00,333.73,333.75,333.35,333.4,9363.0,323.5474,323.5667,323.1789,323.2274,9363.0
2024-05-21 14:05:00,333.4,333.54,333.34,333.42,7821.0,323.2274,323.3632,323.1693,323.2468,7821.0
2024-05-21 14:10:00,333.45,333.46,333.24,333.36,10925.0,323.2759,323.2856,323.0723,323.1886,10925.0
2024-05-21 14:15:00,333.32,333.59,333.32,333.57,13929.0,323.1499,323.4116,323.1499,323.3922,13929.0
2024-05-21 14:20:00,333.6,333.73,333.45,333.66,23286.0,323.4213,323.5474,323.2759,323.4795,23286.0
2024-05-21 14:25:00,333.69,333.78,333.53,333.57,15451.0,323.5086,323.5958,323.3535,323.3922,15451.0
2024-05-21 14:30:00,333.6,333.76,333.56,333.69,13937.0,323.4213,323.5764,323.3825,323.5086,13937.0
2024-05-21 14:35:00,333.64,333.77,333.55,333.75,16624.0,323.4601,323.5861,323.3728,323.5667,16624.0
2024-05-21 14:40:00,333.78,333.98,333.68,333.88,8790.0,323.5958,323.7897,323.4989,323.6928,8790.0
2024-05-21 14:45:00,333.89,334.02,333.81,334.01,10297.0,323.7025,323.8285,323.6249,323.8188,10297.0
2024-05-21 14:50:00,334.0,334.02,333.86,333.88,7239.0,323.8091,323.8285,323.6734,323.6928,7239.0
2024-05-21 14:55:00,333.92,334.03,333.9,333.95,12098.0,323.7316,323.8382,323.7122,323.7606,12098.0
2024-05-21 15:00:00,333.94,333.96,333.75,333.76,6578.0,323.7509,323.7703,323.5667,323.5764,6578.0
2024-05-21 15:05:00,333.76,333.89,333.57,333.83,75289.0,323.5764,323.7025,323.3922,323.6443,75289.0
2024-05-21 15:10:00,333.86,334.39,333.83,334.38,32737.0,323.6734,324.1872,323.6443,324.1775,32737.0
2024-05-21 15:15:00,334.39,334.67,334.35,334.59,17750.0,324.1872,324.4587,324.1484,324.3811,17750.0
2024-05-21 15:20:00,334.64,334.7,334.38,334.66,16428.0,324.4296,324.4878,324.1775,324.449,16428.0
2024-05-21 15:25:00,334.66,335.06,334.51,335.05,23323.0,324.449,324.8368,324.3036,324.8271,23323.0
2024-05-21 15:30:00,335.01,335.43,334.93,335.43,25707.0,324.7883,325.1955,324.7107,325.1955,25707.0
2024-05-21 15:35:00,335.38,335.64,335.35,335.55,16758.0,325.147,325.3991,325.1179,325.3118,16758.0
2024-05-21 15:40:00,335.55,335.71,335.37,335.58,15673.0,325.3118,325.4669,325.1373,325.3409,15673.0
2024-05-21 15:45:00,335.58,335.8,335.52,335.75,26424.0,325.3409,325.5542,325.2827,325.5057,26424.0
2024-05-21 15:50:00,335.7,336.21,335.46,335.98,76795.0,325.4572,325.9517,325.2246,325.7287,76795.0
2024-05-21 15:55:00,335.9,336.38,335.85,336.19,115523.0,325.6511,326.1165,325.6027,325.9323,115523.0
2024-05-22 09:30:00,334.66,334.91,333.27,333.87,90275.0,324.449,324.6914,323.1014,323.6831,90275.0
2024-05-22 09:35:00,333.62,334.5,333.62,334.34,41008.0,323.4407,324.2939,323.4407,324.1387,41008.0
2024-05-22 09:40:00,334.4,335.25,334.34,334.62,15341.0,324.1969,325.021,324.1387,324.4102,15341.0
2024-05-22 09:45:00,334.74,334.76,334.06,334.27,21546.0,324.5265,324.5459,323.8673,324.0709,21546.0
2024-05-22 09:50:00,334.2,334.34,333.89,333.97,21047.0,324.003,324.1387,323.7025,323.78,21047.0
2024-05-22 09:55:00,333.94,334.02,333.33,333.33,40585.0,323.7509,323.8285,323.1596,323.1596,40585.0
2024-05-22 10:00:00,333.3,333.34,331.86,332.47,42895.0,323.1305,323.1693,321.7344,322.3258,42895.0
2024-05-22 10:05:00,332.41,332.84,332.27,332.68,21723.0,322.2676,322.6845,322.1319,322.5294,21723.0
2024-05-22 10:10:00,332.78,333.25,332.78,333.06,12805.0,322.6263,323.082,322.6263,322.8978,12805.0
2024-05-22 10:15:00,333.13,333.83,333.03,333.72,13685.0,322.9657,323.6443,322.8687,323.5377,13685.0
2024-05-22 10:20:00,333.7,333.85,333.39,333.81,14276.0,323.5183,323.6637,323.2177,323.6249,14276.0
2024-05-22 10:25:00,333.75,334.27,333.75,334.19,20174.0,323.5667,324.0709,323.5667,323.9933,20174.0
2024-05-22 10:30:00,334.19,334.2,333.62,333.63,27443.0,323.9933,324.003,323.4407,323.4504,27443.0
2024-05-22 10:35:00,333.62,333.66,333.26,333.32,40643.0,323.4407,323.4795,323.0917,323.1499,40643.0
2024-05-22 10:40:00,333.35,333.42,333.1,333.23,18360.0,323.1789,323.2468,322.9366,323.0626,18360.0
2024-05-22 10:45:00,333.16,333.44,333.02,333.38,16200.0,322.9947,323.2662,322.859,323.208,16200.0
2024-05-22 10:50:00,333.43,333.5,333.22,333.23,18809.0,323.2565,323.3244,323.0529,323.0626,18809.0
2024-05-22 10:55:00,333.19,333.28,332.87,332.87,21471.0,323.0238,323.1111,322.7136,322.7136,21471.0
2024-05-22 11:00:00,332.86,333.51,332.86,333.42,13933.0,322.7039,323.3341,322.7039,323.2468,13933.0
2024-05-22 11:05:00,333.51,333.55,332.86,333.13,30308.0,323.3341,323.3728,322.7039,322.9657,30308.0
2024-05-22 11:10:00,333.17,333.17,332.84,332.87,10720.0,323.0044,323.0044,322.6845,322.7136,10720.0
2024-05-22 11:15:00,332.87,332.88,332.6,332.77,18118.0,322.7136,322.7233,322.4518,322.6166,18118.0
2024-05-22 11:20:00,332.78,332.99,332.78,332.99,7002.0,322.6263,322.8299,322.6263,322.8299,7002.0
2024-05-22 11:25:00,332.96,333.12,332.91,333.03,11783.0,322.8008,322.956,322.7524,322.8687,11783.0
2024-05-22 11:30:00,333.03,333.14,332.82,333.09,16409.0,322.8687,322.9754,322.6651,322.9269,16409.0
2024-05-22 11:35:00,333.05,333.1,332.62,332.65,17120.0,322.8881,322.9366,322.4712,322.5003,17120.0
2024-05-22 11:40:00,332.63,332.74,332.55,332.61,11451.0,322.4809,322.5876,322.4034,322.4615,11451.0
2024-05-22 11:45:00,332.65,332.84,332.6,332.78,11584.0,322.5003,322.6845,322.4518,322.6263,11584.0
2024-05-22 11:50:00,332.66,332.69,332.31,332.47,13184.0,322.51,322.5391,322.1707,322.3258,13184.0
2024-05-22 11:55:00,332.32,332.56,332.29,332.44,13472.0,322.1804,322.4131,322.1513,322.2967,13472.0
2024-05-22 12:00:00,332.46,332.66,332.29,332.29,14094.0,322.3161,322.51,322.1513,322.1513,14094.0
2024-05-22 12:05:00,332.29,332.36,332.11,332.23,13644.0,322.1513,322.2192,321.9768,322.0931,13644.0
2024-05-22 12:10:00,332.28,332.47,332.17,332.46,15714.0,322.1416,322.3258,322.035,322.3161,15714.0
2024-05-22 12:15:00,332.47,332.66,332.37,332.37,10946.0,322.3258,322.51,322.2289,322.2289,10946.0
2024-05-22 12:20:00,332.32,332.32,332.17,332.29,9505.0,322.1804,322.1804,322.035,322.1513,9505.0
2024-05-22 12:25:00,332.21,332.45,332.08,332.45,10010.0,322.0737,322.3064,321.9477,322.3064,10010.0
2024-05-22 12:30:00,332.49,332.61,332.41,332.52,6292.0,322.3452,322.4615,322.2676,322.3743,6292.0
2024-05-22 12:35:00,332.52,332.73,332.52,332.72,8515.0,322.3743,322.5779,322.3743,322.5682,8515.0
2024-05-22 12:40:00,332.72,332.77,332.47,332.72,10388.0,322.5682,322.6166,322.3258,322.5682,10388.0
2024-05-22 12:45:00,332.67,332.98,332.66,332.89,8148.0,322.5197,322.8202,322.51,322.733,8148.0
2024-05-22 12:50:00,332.88,332.96,332.74,332.74,9602.0,322.7233,322.8008,322.5876,322.5876,9602.0
2024-05-22 12:55:00,332.65,333.02,332.65,332.97,9700.0,322.5003,322.859,322.5003,322.8105,9700.0
2024-05-22 13:00:00,333.01,333.22,332.8,332.8,14426.0,322.8493,323.0529,322.6457,322.6457,14426.0
2024-05-22 13:05:00,332.88,332.89,332.75,332.79,9853.0,322.7233,322.733,322.5973,322.636,9853.0
2024-05-22 13:10:00,332.81,332.86,332.68,332.78,7966.0,322.6554,322.7039,322.5294,322.6263,7966.0
2024-05-22 13:15:00,332.78,332.8,332.46,332.52,11512.0,322.6263,322.6457,322.3161,322.3743,11512.0
2024-05-22 13:20:00,332.5,332.52,331.84,331.9,47717.0,322.3549,322.3743,321.715,321.7732,47717.0
2024-05-22 13:25:00,331.94,331.94,331.44,331.55,24202.0,321.812,321.812,321.3272,321.4339,24202.0
2024-05-22 13:30:00,331.53,331.75,331.51,331.68,13551.0,321.4145,321.6278,321.3951,321.5599,13551.0
2024-05-22 13:35:00,331.69,331.69,331.0,331.24,28362.0,321.5696,321.5696,320.9007,321.1333,28362.0
2024-05-22 13:40:00,331.28,331.28,330.98,331.1,25897.0,321.1721,321.1721,320.8813,320.9976,25897.0
2024-05-22 13:45:00,331.01,331.6,331.0,331.47,12694.0,320.9103,321.4823,320.9007,321.3563,12694.0
2024-05-22 13:50:00,331.54,331.57,331.37,331.42,11880.0,321.4242,321.4533,321.2594,321.3078,11880.0
2024-05-22 13:55:00,331.4,331.43,331.27,331.39,5326.0,321.2884,321.3175,321.1624,321.2788,5326.0
2024-05-22 14:00:00,331.35,331.35,330.35,330.72,21728.0,321.24,321.24,320.2705,320.6292,21728.0
2024-05-22 14:05:00,330.78,331.15,330.7,330.75,14158.0,320.6874,321.0461,320.6098,320.6583,14158.0
2024-05-22 14:10:00,330.73,330.75,330.45,330.5,11017.0,320.6389,320.6583,320.3674,320.4159,11017.0
2024-05-22 14:15:00,330.49,330.51,330.15,330.45,16160.0,320.4062,320.4256,320.0766,320.3674,16160.0
2024-05-22 14:20:00,330.41,330.54,329.84,330.28,21461.0,320.3287,320.4547,319.776,320.2026,21461.0
2024-05-22 14:25:00,330.26,330.32,329.57,329.57,12171.0,320.1832,320.2414,319.5143,319.5143,12171.0
2024-05-22 14:30:00,329.59,329.79,329.32,329.45,11364.0,319.5337,319.7276,319.2719,319.3979,11364.0
2024-05-22 14:35:00,329.5,329.61,329.37,329.61,8729.0,319.4464,319.5531,319.3204,319.5531,8729.0
2024-05-22 14:40:00,329.56,329.75,329.38,329.38,19863.0,319.5046,319.6888,319.3301,319.3301,19863.0
2024-05-22 14:45:00,329.38,329.76,329.35,329.64,14669.0,319.3301,319.6985,319.301,319.5821,14669.0
2024-05-22 14:50:00,329.65,329.74,329.41,329.46,24592.0,319.5918,319.6791,319.3592,319.4076,24592.0
2024-05-22 14:55:00,329.44,329.83,329.38,329.79,16405.0,319.3882,319.7664,319.3301,319.7276,16405.0
2024-05-22 15:00:00,329.79,330.13,329.71,329.96,13221.0,319.7276,320.0572,319.65,319.8924,13221.0
2024-05-22 15:05:00,329.93,329.94,329.76,329.79,14785.0,319.8633,319.873,319.6985,319.7276,14785.0
2024-05-22 15:10:00,329.76,329.79,329.5,329.5,17365.0,319.6985,319.7276,319.4464,319.4464,17365.0
2024-05-22 15:15:00,329.38,329.75,329.16,329.33,14017.0,319.3301,319.6888,319.1168,319.2816,14017.0
2024-05-22 15:20:00,329.31,329.69,329.31,329.56,19763.0,319.2622,319.6306,319.2622,319.5046,19763.0
2024-05-22 15:25:00,329.54,329.57,329.27,329.35,11656.0,319.4852,319.5143,319.2234,319.301,11656.0
2024-05-22 15:30:00,329.42,329.71,329.23,329.32,24281.0,319.3689,319.65,319.1847,319.2719,24281.0
2024-05-22 15:35:00,329.29,329.38,329.14,329.16,13731.0,319.2428,319.3301,319.0974,319.1168,13731.0
2024-05-22 15:40:00,329.13,329.21,328.94,328.96,22786.0,319.0877,319.1653,318.9035,318.9229,22786.0
2024-05-22 15:45:00,328.96,329.32,328.96,329.11,23486.0,318.9229,319.2719,318.9229,319.0683,23486.0
2024-05-22 15:50:00,329.08,330.02,328.93,330.02,53522.0,319.0392,319.9506,318.8938,319.9506,53522.0
2024-05-22 15:55:00,330.02,330.66,329.91,330.61,166053.0,319.9506,320.571,319.8439,320.5226,166053.0
2024-05-23 09:30:00,331.25,331.25,328.6,328.9,64202.0,321.143,321.143,318.5739,318.8647,64202.0
2024-05-23 09:35:00,329.03,329.44,328.11,329.05,26539.0,318.9908,319.3882,318.0988,319.0101,26539.0
2024-05-23 09:40:00,329.1,329.97,328.74,329.97,13407.0,319.0586,319.9021,318.7096,319.9021,13407.0
2024-05-23 09:45:00,329.94,329.99,328.34,328.46,12797.0,319.873,319.9215,318.3218,318.4382,12797.0
2024-05-23 09:50:00,328.46,328.58,327.93,328.07,13135.0,318.4382,318.5545,317.9243,318.0601,13135.0
2024-05-23 09:55:00,328.2,328.2,327.59,327.81,16602.0,318.1861,318.1861,317.5947,317.808,16602.0
2024-05-23 10:00:00,327.83,327.98,327.01,327.4,27961.0,317.8274,317.9728,317.0324,317.4105,27961.0
2024-05-23 10:05:00,327.47,327.56,327.03,327.03,9851.0,317.4784,317.5656,317.0518,317.0518,9851.0
2024-05-23 10:10:00,327.18,327.52,327.06,327.09,9936.0,317.1972,317.5268,317.0809,317.11,9936.0
2024-05-23 10:15:00,327.19,328.01,327.09,327.92,36063.0,317.2069,318.0019,317.11,317.9146,36063.0
2024-05-23 10:20:00,327.97,328.19,327.18,327.4,32445.0,317.9631,318.1764,317.1972,317.4105,32445.0
2024-05-23 10:25:00,327.3,327.37,326.89,327.3,12498.0,317.3135,317.3814,316.9161,317.3135,12498.0
2024-05-23 10:30:00,327.27,327.36,326.55,326.63,13719.0,317.2845,317.3717,316.5864,316.664,13719.0
2024-05-23 10:35:00,326.63,327.23,326.56,327.23,15833.0,316.664,317.2457,316.5961,317.2457,15833.0
2024-05-23 10:40:00,327.25,327.81,327.25,327.54,8821.0,317.2651,317.808,317.2651,317.5462,8821.0
2024-05-23 10:45:00,327.68,327.84,327.43,327.43,7309.0,317.682,317.8371,317.4396,317.4396,7309.0
2024-05-23 10:50:00,327.44,327.84,327.17,327.84,7294.0,317.4493,317.8371,317.1875,317.8371,7294.0
2024-05-23 10:55:00,327.79,328.27,327.77,328.25,11016.0,317.7886,318.2539,317.7692,318.2346,11016.0
2024-05-23 11:00:00,328.2,328.44,328.17,328.22,23404.0,318.1861,318.4188,318.157,318.2055,23404.0
2024-05-23 11:05:00,328.24,328.41,327.94,328.41,10956.0,318.2249,318.3897,317.934,318.3897,10956.0
2024-05-23 11:10:00,328.41,328.45,327.79,327.87,10045.0,318.3897,318.4285,317.7886,317.8662,10045.0
2024-05-23 11:15:00,327.86,328.01,327.58,327.58,14195.0,317.8565,318.0019,317.585,317.585,14195.0
2024-05-23 11:20:00,327.66,327.95,327.63,327.73,14726.0,317.6626,317.9437,317.6335,317.7304,14726.0
2024-05-23 11:25:00,327.66,327.94,327.66,327.74,8542.0,317.6626,317.934,317.6626,317.7401,8542.0
2024-05-23 11:30:00,327.79,328.44,327.78,328.31,11495.0,317.7886,318.4188,317.7789,318.2927,11495.0
2024-05-23 11:35:00,328.23,328.23,327.99,328.1,7289.0,318.2152,318.2152,317.9825,318.0891,7289.0
2024-05-23 11:40:00,328.12,328.2,327.7,327.75,8906.0,318.1085,318.1861,317.7013,317.7498,8906.0
2024-05-23 11:45:00,327.8,327.91,327.74,327.84,7320.0,317.7983,317.9049,317.7401,317.8371,7320.0
2024-05-23 11:50:00,327.81,328.14,327.73,328.06,6413.0,317.808,318.1279,317.7304,318.0504,6413.0
2024-05-23 11:55:00,328.15,328.34,327.83,327.93,9548.0,318.1376,318.3218,317.8274,317.9243,9548.0
2024-05-23 12:00:00,327.88,328.08,327.87,328.03,4665.0,317.8758,318.0697,317.8662,318.0213,4665.0
2024-05-23 12:05:00,328.0,328.25,327.84,328.17,8514.0,317.9922,318.2346,317.8371,318.157,8514.0
2024-05-23 12:10:00,328.22,328.33,328.01,328.18,7657.0,318.2055,318.3121,318.0019,318.1667,7657.0
2024-05-23 12:15:00,328.17,328.4,328.08,328.36,14867.0,318.157,318.38,318.0697,318.3412,14867.0
2024-05-23 12:20:00,328.38,328.96,328.36,328.88,8777.0,318.3606,318.9229,318.3412,318.8453,8777.0
2024-05-23 12:25:00,328.8,329.11,328.77,329.04,10006.0,318.7678,319.0683,318.7387,319.0005,10006.0
2024-05-23 12:30:00,328.98,329.1,328.68,328.75,16674.0,318.9423,319.0586,318.6514,318.7193,16674.0
2024-05-23 12:35:00,328.87,329.07,328.72,328.91,6025.0,318.8356,319.0295,318.6902,318.8744,6025.0
2024-05-23 12:40:00,328.9,328.93,328.5,328.7,9494.0,318.8647,318.8938,318.4769,318.6708,9494.0
2024-05-23 12:45:00,328.67,328.75,328.36,328.5,15486.0,318.6417,318.7193,318.3412,318.4769,15486.0
2024-05-23 12:50:00,328.57,328.65,327.88,327.95,15374.0,318.5448,318.6224,317.8758,317.9437,15374.0
2024-05-23 12:55:00,327.99,328.09,327.83,327.83,5429.0,317.9825,318.0794,317.8274,317.8274,5429.0
2024-05-23 13:00:00,327.88,327.88,327.62,327.76,4012.0,317.8758,317.8758,317.6238,317.7595,4012.0
2024-05-23 13:05:00,327.92,327.93,327.7,327.81,3951.0,317.9146,317.9243,317.7013,317.808,3951.0
2024-05-23 13:10:00,327.87,328.3,327.8,328.2,13263.0,317.8662,318.283,317.7983,318.1861,13263.0
2024-05-23 13:15:00,328.26,328.28,327.84,327.88,6176.0,318.2443,318.2636,317.8371,317.8758,6176.0
2024-05-23 13:20:00,328.0,328.0,327.6,327.84,6947.0,317.9922,317.9922,317.6044,317.8371,6947.0
2024-05-23 13:25:00,327.72,328.03,327.58,327.98,7388.0,317.7207,318.0213,317.585,317.9728,7388.0
2024-05-23 13:30:00,327.96,327.96,327.38,327.44,6851.0,317.9534,317.9534,317.3911,317.4493,6851.0
2024-05-23 13:35:00,327.58,327.65,327.33,327.46,19373.0,317.585,317.6529,317.3426,317.4687,19373.0
2024-05-23 13:40:00,327.61,327.95,327.26,327.39,20852.0,317.6141,317.9437,317.2748,317.4008,20852.0
2024-05-23 13:45:00,327.34,327.54,327.32,327.48,10100.0,317.3523,317.5462,317.3329,317.4881,10100.0
2024-05-23 13:50:00,327.44,327.52,327.0,327.13,13290.0,317.4493,317.5268,317.0227,317.1487,13290.0
2024-05-23 13:55:00,327.13,327.19,326.89,327.04,8082.0,317.1487,317.2069,316.9161,317.0615,8082.0
2024-05-23 14:00:00,327.03,327.05,326.4,326.53,16787.0,317.0518,317.0712,316.441,316.567,16787.0
2024-05-23 14:05:00,326.42,326.71,326.22,326.63,11071.0,316.4604,316.7415,316.2665,316.664,11071.0
2024-05-23 14:10:00,326.63,326.71,326.33,326.62,9412.0,316.664,316.7415,316.3731,316.6543,9412.0
2024-05-23 14:15:00,326.64,326.68,325.99,326.03,14938.0,316.6737,316.7125,316.0435,316.0823,14938.0
2024-05-23 14:20:00,326.06,326.59,326.06,326.39,12070.0,316.1114,316.6252,316.1114,316.4313,12070.0
2024-05-23 14:25:00,326.39,326.98,326.39,326.5,12313.0,316.4313,317.0033,316.4313,316.538,12313.0
2024-05-23 14:30:00,326.41,326.55,326.33,326.4,8276.0,316.4507,316.5864,316.3731,316.441,8276.0
2024-05-23 14:35:00,326.34,326.91,326.34,326.83,7438.0,316.3828,316.9354,316.3828,316.8579,7438.0
2024-05-23 14:40:00,326.86,327.1,326.68,326.76,8792.0,316.887,317.1196,316.7125,316.79,8792.0
2024-05-23 14:45:00,326.83,326.9,326.59,326.73,5384.0,316.8579,316.9257,316.6252,316.7609,5384.0
2024-05-23 14:50:00,326.75,326.94,326.58,326.84,9388.0,316.7803,316.9645,316.6155,316.8676,9388.0
2024-05-23 14:55:00,326.89,327.0,326.74,326.99,7217.0,316.9161,317.0227,316.7706,317.013,7217.0
2024-05-23 15:00:00,326.96,327.31,326.87,326.93,16261.0,316.9839,317.3232,316.8967,316.9548,16261.0
2024-05-23 15:05:00,326.93,327.19,326.89,327.13,14152.0,316.9548,317.2069,316.9161,317.1487,14152.0
2024-05-23 15:10:00,327.14,327.27,326.97,327.17,14271.0,317.1584,317.2845,316.9936,317.1875,14271.0
2024-05-23 15:15:00,327.21,327.46,326.92,327.28,17701.0,317.2263,317.4687,316.9451,317.2942,17701.0
2024-05-23 15:20:00,327.31,327.57,326.96,327.05,12006.0,317.3232,317.5753,316.9839,317.0712,12006.0
2024-05-23 15:25:00,327.02,327.27,327.01,327.05,12194.0,317.0421,317.2845,317.0324,317.0712,12194.0
2024-05-23 15:30:00,327.02,327.41,326.99,326.99,13788.0,317.0421,317.4202,317.013,317.013,13788.0
2024-05-23 15:35:00,327.0,327.13,326.83,326.93,12793.0,317.0227,317.1487,316.8579,316.9548,12793.0
2024-05-23 15:40:00,326.88,327.1,326.7,326.92,19384.0,316.9064,317.1196,316.7319,316.9451,19384.0
2024-05-23 15:45:00,326.89,327.01,326.47,327.0,22968.0,316.9161,317.0324,316.5089,317.0227,22968.0
2024-05-23 15:50:00,327.04,327.28,326.54,326.95,42528.0,317.0615,317.2942,316.5767,316.9742,42528.0
2024-05-23 15:55:00,326.94,327.25,326.53,326.92,114257.0,316.9645,317.2651,316.567,316.9451,114257.0
2024-05-24 09:30:00,326.39,326.71,325.22,325.7,63513.0,316.4313,316.7415,315.297,315.7624,63513.0
2024-05-24 09:35:00,325.7,327.04,325.7,326.85,48109.0,315.7624,317.0615,315.7624,316.8773,48109.0
2024-05-24 09:40:00,326.96,327.54,326.03,326.37,17320.0,316.9839,317.5462,316.0823,316.4119,17320.0
2024-05-24 09:45:00,326.39,326.7,326.09,326.69,38654.0,316.4313,316.7319,316.1405,316.7222,38654.0
2024-05-24 09:50:00,326.67,326.74,326.17,326.17,24100.0,316.7028,316.7706,316.218,316.218,24100.0
2024-05-24 09:55:00,326.27,326.41,325.85,325.86,23843.0,316.315,316.4507,315.9078,315.9175,23843.0
2024-05-24 10:00:00,325.95,326.94,325.95,326.56,18131.0,316.0047,316.9645,316.0047,316.5961,18131.0
2024-05-24 10:05:00,326.56,326.66,326.07,326.1,17996.0,316.5961,316.6931,316.1211,316.1502,17996.0
2024-05-24 10:10:00,326.17,326.49,326.17,326.3,13243.0,316.218,316.5283,316.218,316.3441,13243.0
2024-05-24 10:15:00,326.33,326.41,325.92,325.92,7709.0,316.3731,316.4507,315.9757,315.9757,7709.0
2024-05-24 10:20:00,325.98,326.5,325.97,326.3,7396.0,316.0338,316.538,316.0241,316.3441,7396.0
2024-05-24 10:25:00,326.27,326.52,326.27,326.34,11990.0,316.315,316.5573,316.315,316.3828,11990.0
2024-05-24 10:30:00,326.28,326.38,326.0,326.02,12407.0,316.3247,316.4216,316.0532,316.0726,12407.0
2024-05-24 10:35:00,326.0,326.0,325.64,325.84,17136.0,316.0532,316.0532,315.7042,315.8981,17136.0
2024-05-24 10:40:00,325.76,325.97,325.43,325.43,14736.0,315.8205,316.0241,315.5006,315.5006,14736.0
2024-05-24 10:45:00,325.47,325.85,325.47,325.85,12105.0,315.5394,315.9078,315.5394,315.9078,12105.0
2024-05-24 10:50:00,325.88,326.2,325.88,326.14,10290.0,315.9369,316.2471,315.9369,316.1889,10290.0
2024-05-24 10:55:00,326.13,326.33,326.08,326.17,19768.0,316.1792,316.3731,316.1308,316.218,19768.0
2024-05-24 11:00:00,326.25,326.77,326.1,326.77,13992.0,316.2956,316.7997,316.1502,316.7997,13992.0
2024-05-24 11:05:00,326.66,326.69,326.33,326.36,5551.0,316.6931,316.7222,316.3731,316.4022,5551.0
2024-05-24 11:10:00,326.42,326.73,326.42,326.68,10847.0,316.4604,316.7609,316.4604,316.7125,10847.0
2024-05-24 11:15:00,326.73,326.76,326.29,326.36,16889.0,316.7609,316.79,316.3344,316.4022,16889.0
2024-05-24 11:20:00,326.36,326.51,326.17,326.4,13823.0,316.4022,316.5476,316.218,316.441,13823.0
2024-05-24 11:25:00,326.37,326.53,326.21,326.47,15349.0,316.4119,316.567,316.2568,316.5089,15349.0
2024-05-24 11:30:00,326.41,326.54,326.26,326.54,14388.0,316.4507,316.5767,316.3053,316.5767,14388.0
2024-05-24 11:35:00,326.44,326.44,325.89,325.95,11793.0,316.4798,316.4798,315.9466,316.0047,11793.0
2024-05-24 11:40:00,325.96,326.16,325.91,325.99,15739.0,316.0144,316.2083,315.966,316.0435,15739.0
2024-05-24 11:45:00,325.94,326.04,325.87,326.01,12770.0,315.995,316.092,315.9272,316.0629,12770.0
2024-05-24 11:50:00,326.05,326.33,326.02,326.33,10011.0,316.1017,316.3731,316.0726,316.3731,10011.0
2024-05-24 11:55:00,326.4,326.42,326.29,326.38,10245.0,316.441,316.4604,316.3344,316.4216,10245.0
2024-05-24 12:00:00,326.34,326.35,326.16,326.27,5922.0,316.3828,316.3925,316.2083,316.315,5922.0
2024-05-24 12:05:00,326.24,326.54,326.14,326.52,8444.0,316.2859,316.5767,316.1889,316.5573,8444.0
2024-05-24 12:10:00,326.5,326.63,326.44,326.44,8097.0,316.538,316.664,316.4798,316.4798,8097.0
2024-05-24 12:15:00,326.42,326.52,326.34,326.46,9481.0,316.4604,316.5573,316.3828,316.4992,9481.0
2024-05-24 12:20:00,326.46,326.64,326.46,326.54,11010.0,316.4992,316.6737,316.4992,316.5767,11010.0
2024-05-24 12:25:00,326.54,326.78,326.54,326.61,4788.0,316.5767,316.8094,316.5767,316.6446,4788.0
2024-05-24 12:30:00,326.6,326.63,326.44,326.47,5721.0,316.6349,316.664,316.4798,316.5089,5721.0
2024-05-24 12:35:00,326.44,326.44,326.2,326.25,7078.0,316.4798,316.4798,316.2471,316.2956,7078.0
2024-05-24 12:40:00,326.21,326.31,326.13,326.17,14195.0,316.2568,316.3538,316.1792,316.218,14195.0
2024-05-24 12:45:00,326.17,326.36,326.11,326.29,6866.0,316.218,316.4022,316.1599,316.3344,6866.0
2024-05-24 12:50:00,326.12,326.34,326.09,326.31,5091.0,316.1695,316.3828,316.1405,316.3538,5091.0
2024-05-24 12:55:00,326.31,326.33,326.05,326.08,7042.0,316.3538,316.3731,316.1017,316.1308,7042.0
2024-05-24 13:00:00,326.14,326.17,325.88,325.88,11589.0,316.1889,316.218,315.9369,315.9369,11589.0
2024-05-24 13:05:00,325.88,325.9,325.82,325.85,4665.0,315.9369,315.9563,315.8787,315.9078,4665.0
2024-05-24 13:10:00,325.85,326.33,325.84,326.33,8078.0,315.9078,316.3731,315.8981,316.3731,8078.0
2024-05-24 13:15:00,326.3,326.33,326.22,326.27,6988.0,316.3441,316.3731,316.2665,316.315,6988.0
2024-05-24 13:20:00,326.28,326.41,326.22,326.39,7969.0,316.3247,316.4507,316.2665,316.4313,7969.0
2024-05-24 13:25:00,326.43,326.48,326.24,326.24,12141.0,316.4701,316.5186,316.2859,316.2859,12141.0
2024-05-24 13:30:00,326.22,326.24,325.95,326.0,18282.0,316.2665,316.2859,316.0047,316.0532,18282.0
2024-05-24 13:35:00,325.97,326.22,325.94,325.98,11977.0,316.0241,316.2665,315.995,316.0338,11977.0
2024-05-24 13:40:00,325.98,326.03,325.87,325.96,11906.0,316.0338,316.0823,315.9272,316.0144,11906.0
2024-05-24 13:45:00,325.94,325.94,325.8,325.9,6538.0,315.995,315.995,315.8593,315.9563,6538.0
2024-05-24 13:50:00,325.89,325.95,325.68,325.68,6188.0,315.9466,316.0047,315.743,315.743,6188.0
2024-05-24 13:55:00,325.68,325.77,325.63,325.64,3929.0,315.743,315.8302,315.6945,315.7042,3929.0
2024-05-24 14:00:00,325.66,326.0,325.55,325.9,5720.0,315.7236,316.0532,315.6169,315.9563,5720.0
2024-05-24 14:05:00,325.87,325.95,325.82,325.88,4493.0,315.9272,316.0047,315.8787,315.9369,4493.0
2024-05-24 14:10:00,325.75,325.87,325.62,325.87,3628.0,315.8108,315.9272,315.6848,315.9272,3628.0
2024-05-24 14:15:00,325.93,325.97,325.8,325.87,6866.0,315.9853,316.0241,315.8593,315.9272,6866.0
2024-05-24 14:20:00,325.84,325.84,325.58,325.63,5795.0,315.8981,315.8981,315.646,315.6945,5795.0
2024-05-24 14:25:00,325.56,325.7,325.56,325.57,9629.0,315.6266,315.7624,315.6266,315.6363,9629.0
2024-05-24 14:30:00,325.59,325.85,325.52,325.71,6570.0,315.6557,315.9078,315.5879,315.7721,6570.0
2024-05-24 14:35:00,325.75,325.79,325.58,325.74,8704.0,315.8108,315.8496,315.646,315.8011,8704.0
2024-05-24 14:40:00,325.76,325.77,325.71,325.73,5026.0,315.8205,315.8302,315.7721,315.7914,5026.0
2024-05-24 14:45:00,325.71,325.79,325.64,325.67,4321.0,315.7721,315.8496,315.7042,315.7333,4321.0
2024-05-24 14:50:00,325.62,325.65,325.43,325.44,12288.0,315.6848,315.7139,315.5006,315.5103,12288.0
2024-05-24 14:55:00,325.48,325.56,325.37,325.37,7495.0,315.5491,315.6266,315.4424,315.4424,7495.0
2024-05-24 15:00:00,325.35,325.44,324.85,324.93,49165.0,315.423,315.5103,314.9383,315.0159,49165.0
2024-05-24 15:05:00,324.95,325.03,324.8,325.01,16461.0,315.0352,315.1128,314.8898,315.0934,16461.0
2024-05-24 15:10:00,324.99,325.33,324.95,325.19,20530.0,315.074,315.4037,315.0352,315.2679,20530.0
2024-05-24 15:15:00,325.15,325.33,324.99,325.28,17156.0,315.2291,315.4037,315.074,315.3552,17156.0
2024-05-24 15:20:00,325.26,325.26,324.92,325.02,6606.0,315.3358,315.3358,315.0062,315.1031,6606.0
2024-05-24 15:25:00,325.03,325.09,324.94,324.95,9825.0,315.1128,315.171,315.0256,315.0352,9825.0
2024-05-24 15:30:00,324.93,325.25,324.84,325.03,12429.0,315.0159,315.3261,314.9286,315.1128,12429.0
2024-05-24 15:35:00,325.07,325.13,324.87,325.0,24884.0,315.1516,315.2098,314.9577,315.0837,24884.0
2024-05-24 15:40:00,324.95,324.97,324.42,324.51,22216.0,315.0352,315.0546,314.5214,314.6087,22216.0
2024-05-24 15:45:00,324.48,324.72,324.47,324.52,15884.0,314.5796,314.8123,314.5699,314.6184,15884.0
2024-05-24 15:50:00,324.55,324.87,324.55,324.86,24704.0,314.6475,314.9577,314.6475,314.948,24704.0
2024-05-24 15:55:00,324.83,325.24,324.58,325.1,83141.0,314.9189,315.3164,314.6765,315.1807,83141.0
2024-05-28 09:30:00,325.39,325.75,324.48,325.59,88240.0,315.4618,315.8108,314.5796,315.6557,88240.0
2024-05-28 09:35:00,325.66,326.3,325.29,326.27,22454.0,315.7236,316.3441,315.3649,316.315,22454.0
2024-05-28 09:40:00,326.32,328.12,326.18,328.05,24579.0,316.3634,318.1085,316.2277,318.0407,24579.0
2024-05-28 09:45:00,327.95,328.8,327.9,328.34,32869.0,317.9437,318.7678,317.8952,318.3218,32869.0
2024-05-28 09:50:00,328.35,329.25,328.28,328.93,32585.0,318.3315,319.204,318.2636,318.8938,32585.0
2024-05-28 09:55:00,328.89,329.08,328.31,329.06,36238.0,318.855,319.0392,318.2927,319.0198,36238.0
2024-05-28 10:00:00,329.14,329.63,328.84,329.28,55104.0,319.0974,319.5725,318.8066,319.2331,55104.0
2024-05-28 10:05:00,329.37,329.39,328.52,328.79,36247.0,319.3204,319.3398,318.4963,318.7581,36247.0
2024-05-28 10:10:00,328.75,329.66,328.32,329.54,19040.0,318.7193,319.6015,318.3024,319.4852,19040.0
2024-05-28 10:15:00,329.6,330.99,329.52,329.94,44825.0,319.5434,320.891,319.4658,319.873,44825.0
2024-05-28 10:20:00,330.06,330.06,329.38,329.56,11610.0,319.9893,319.9893,319.3301,319.5046,11610.0
2024-05-28 10:25:00,329.53,329.77,329.24,329.51,10436.0,319.4755,319.7082,319.1944,319.4561,10436.0
2024-05-28 10:30:00,329.49,329.5,328.59,328.71,9134.0,319.4367,319.4464,318.5642,318.6805,9134.0
2024-05-28 10:35:00,328.66,328.87,328.59,328.72,19555.0,318.632,318.8356,318.5642,318.6902,19555.0
2024-05-28 10:40:00,328.68,329.17,328.62,329.07,21568.0,318.6514,319.1265,318.5933,319.0295,21568.0
2024-05-28 10:45:00,329.0,329.56,328.92,329.33,11094.0,318.9617,319.5046,318.8841,319.2816,11094.0
2024-05-28 10:50:00,329.4,329.61,329.2,329.27,16116.0,319.3495,319.5531,319.1556,319.2234,16116.0
2024-05-28 10:55:00,329.35,329.35,328.79,328.95,15567.0,319.301,319.301,318.7581,318.9132,15567.0
2024-05-28 11:00:00,328.98,328.98,328.32,328.8,14474.0,318.9423,318.9423,318.3024,318.7678,14474.0
2024-05-28 11:05:00,328.77,329.05,328.65,329.01,7792.0,318.7387,319.0101,318.6224,318.9714,7792.0
2024-05-28 11:10:00,328.95,329.22,328.63,329.1,31720.0,318.9132,319.175,318.603,319.0586,31720.0
2024-05-28 11:15:00,329.04,329.13,328.88,329.09,6794.0,319.0005,319.0877,318.8453,319.0489,6794.0
2024-05-28 11:20:00,329.07,329.14,328.92,328.99,7445.0,319.0295,319.0974,318.8841,318.952,7445.0
2024-05-28 11:25:00,328.99,329.02,328.77,328.77,12373.0,318.952,318.9811,318.7387,318.7387,12373.0
2024-05-28 11:30:00,328.75,328.84,328.35,328.4,12924.0,318.7193,318.8066,318.3315,318.38,12924.0
2024-05-28 11:35:00,328.38,328.69,328.34,328.69,8999.0,318.3606,318.6611,318.3218,318.6611,8999.0
2024-05-28 11:40:00,328.69,329.12,328.67,328.96,8044.0,318.6611,319.078,318.6417,318.9229,8044.0
2024-05-28 11:45:00,328.94,329.02,328.41,328.52,26111.0,318.9035,318.9811,318.3897,318.4963,26111.0
2024-05-28 11:50:00,328.52,328.66,328.41,328.6,11621.0,318.4963,318.632,318.3897,318.5739,11621.0
2024-05-28 11:55:00,328.57,328.59,328.33,328.38,8150.0,318.5448,318.5642,318.3121,318.3606,8150.0
2024-05-28 12:00:00,328.39,328.39,328.01,328.09,9277.0,318.3703,318.3703,318.0019,318.0794,9277.0
2024-05-28 12:05:00,328.08,328.1,327.73,327.82,9461.0,318.0697,318.0891,317.7304,317.8177,9461.0
2024-05-28 12:10:00,327.86,328.6,327.86,328.45,12344.0,317.8565,318.5739,317.8565,318.4285,12344.0
2024-05-28 12:15:00,328.49,328.49,328.15,328.34,9909.0,318.4672,318.4672,318.1376,318.3218,9909.0
2024-05-28 12:20:00,328.28,328.46,328.11,328.25,9493.0,318.2636,318.4382,318.0988,318.2346,9493.0
2024-05-28 12:25:00,328.24,328.36,328.1,328.27,6768.0,318.2249,318.3412,318.0891,318.2539,6768.0
2024-05-28 12:30:00,328.28,328.35,328.07,328.33,14128.0,318.2636,318.3315,318.0601,318.3121,14128.0
2024-05-28 12:35:00,328.37,328.78,328.37,328.71,15141.0,318.3509,318.7484,318.3509,318.6805,15141.0
2024-05-28 12:40:00,328.66,328.72,328.56,328.59,7205.0,318.632,318.6902,318.5351,318.5642,7205.0
2024-05-28 12:45:00,328.62,328.86,328.47,328.57,11104.0,318.5933,318.8259,318.4478,318.5448,11104.0
2024-05-28 12:50:00,328.54,328.7,328.43,328.44,11044.0,318.5157,318.6708,318.4091,318.4188,11044.0
2024-05-28 12:55:00,328.46,328.46,328.16,328.25,9525.0,318.4382,318.4382,318.1473,318.2346,9525.0
2024-05-28 13:00:00,328.22,328.22,327.71,327.78,10884.0,318.2055,318.2055,317.711,317.7789,10884.0
2024-05-28 13:05:00,327.85,328.32,327.83,328.25,11553.0,317.8468,318.3024,317.8274,318.2346,11553.0
2024-05-28 13:10:00,328.25,328.5,328.24,328.34,17849.0,318.2346,318.4769,318.2249,318.3218,17849.0
2024-05-28 13:15:00,328.36,328.55,328.27,328.5,9415.0,318.3412,318.5254,318.2539,318.4769,9415.0
2024-05-28 13:20:00,328.51,328.51,328.29,328.42,9403.0,318.4866,318.4866,318.2733,318.3994,9403.0
2024-05-28 13:25:00,328.38,328.53,328.33,328.43,15005.0,318.3606,318.506,318.3121,318.4091,15005.0
2024-05-28 13:30:00,328.43,328.85,328.24,328.65,8906.0,318.4091,318.8163,318.2249,318.6224,8906.0
2024-05-28 13:35:00,328.63,328.73,328.47,328.47,10024.0,318.603,318.6999,318.4478,318.4478,10024.0
2024-05-28 13:40:00,328.47,328.47,328.09,328.19,15196.0,318.4478,318.4478,318.0794,318.1764,15196.0
2024-05-28 13:45:00,328.21,328.21,327.88,327.9,12970.0,318.1958,318.1958,317.8758,317.8952,12970.0
2024-05-28 13:50:00,327.9,328.0,327.6,328.0,18950.0,317.8952,317.9922,317.6044,317.9922,18950.0
2024-05-28 13:55:00,328.0,328.09,327.79,328.07,11101.0,317.9922,318.0794,317.7886,318.0601,11101.0
2024-05-28 14:00:00,328.07,328.26,328.0,328.14,11840.0,318.0601,318.2443,317.9922,318.1279,11840.0
2024-05-28 14:05:00,328.14,328.16,327.92,328.14,10241.0,318.1279,318.1473,317.9146,318.1279,10241.0
2024-05-28 14:10:00,328.14,328.37,328.07,328.36,16538.0,318.1279,318.3509,318.0601,318.3412,16538.0
2024-05-28 14:15:00,328.32,328.32,328.0,328.07,10005.0,318.3024,318.3024,317.9922,318.0601,10005.0
2024-05-28 14:20:00,328.07,328.08,327.31,327.49,18564.0,318.0601,318.0697,317.3232,317.4977,18564.0
2024-05-28 14:25:00,327.45,327.51,327.16,327.33,12765.0,317.459,317.5171,317.1778,317.3426,12765.0
2024-05-28 14:30:00,327.34,327.34,327.03,327.17,15593.0,317.3523,317.3523,317.0518,317.1875,15593.0
2024-05-28 14:35:00,327.16,327.16,326.81,327.1,14137.0,317.1778,317.1778,316.8385,317.1196,14137.0
2024-05-28 14:40:00,327.1,327.44,327.1,327.43,13008.0,317.1196,317.4493,317.1196,317.4396,13008.0
2024-05-28 14:45:00,327.44,327.61,327.36,327.59,19542.0,317.4493,317.6141,317.3717,317.5947,19542.0
2024-05-28 14:50:00,327.65,327.78,327.47,327.71,12043.0,317.6529,317.7789,317.4784,317.711,12043.0
2024-05-28 14:55:00,327.69,328.32,327.69,328.14,13607.0,317.6916,318.3024,317.6916,318.1279,13607.0
2024-05-28 15:00:00,328.16,328.26,328.08,328.18,11115.0,318.1473,318.2443,318.0697,318.1667,11115.0
2024-05-28 15:05:00,328.15,328.34,328.14,328.3,21048.0,318.1376,318.3218,318.1279,318.283,21048.0
2024-05-28 15:10:00,328.3,328.33,328.0,328.17,16115.0,318.283,318.3121,317.9922,318.157,16115.0
2024-05-28 15:15:00,328.1,328.25,327.88,328.09,16944.0,318.0891,318.2346,317.8758,318.0794,16944.0
2024-05-28 15:20:00,328.09,328.11,327.52,327.71,14780.0,318.0794,318.0988,317.5268,317.711,14780.0
2024-05-28 15:25:00,327.78,328.28,327.78,327.99,23151.0,317.7789,318.2636,317.7789,317.9825,23151.0
2024-05-28 15:30:00,328.02,328.39,327.99,328.1,26008.0,318.0116,318.3703,317.9825,318.0891,26008.0
2024-05-28 15:35:00,328.04,328.24,327.98,328.14,22045.0,318.031,318.2249,317.9728,318.1279,22045.0
2024-05-28 15:40:00,328.11,328.17,327.91,327.93,25355.0,318.0988,318.157,317.9049,317.9243,25355.0
2024-05-28 15:45:00,327.93,328.23,327.93,328.13,26976.0,317.9243,318.2152,317.9243,318.1182,26976.0
2024-05-28 15:50:00,328.11,328.74,327.97,328.49,39575.0,318.0988,318.7096,317.9631,318.4672,39575.0
2024-05-28 15:55:00,328.52,328.92,328.37,328.73,155881.0,318.4963,318.8841,318.3509,318.6999,155881.0
2024-05-29 09:30:00,326.53,326.79,324.88,325.24,75909.0,316.567,316.8191,314.9674,315.3164,75909.0
2024-05-29 09:35:00,325.4,325.54,324.89,325.51,24792.0,315.4715,315.6072,314.9771,315.5782,24792.0
2024-05-29 09:40:00,325.52,325.52,324.9,324.9,23272.0,315.5879,315.5879,314.9868,314.9868,23272.0
2024-05-29 09:45:00,324.88,325.1,324.32,324.54,27690.0,314.9674,315.1807,314.4245,314.6378,27690.0
2024-05-29 09:50:00,324.45,324.65,324.38,324.43,24059.0,314.5505,314.7444,314.4826,314.5311,24059.0
2024-05-29 09:55:00,324.5,325.06,324.44,325.04,23346.0,314.599,315.1419,314.5408,315.1225,23346.0
2024-05-29 10:00:00,325.05,325.57,324.79,324.92,38076.0,315.1322,315.6363,314.8801,315.0062,38076.0
2024-05-29 10:05:00,324.94,325.21,324.52,324.96,35113.0,315.0256,315.2873,314.6184,315.0449,35113.0
2024-05-29 10:10:00,324.92,324.99,323.99,324.02,26820.0,315.0062,315.074,314.1045,314.1336,26820.0
2024-05-29 10:15:00,324.09,324.14,323.8,323.86,27303.0,314.2015,314.25,313.9203,313.9785,27303.0
2024-05-29 10:20:00,323.82,324.54,323.82,324.38,23174.0,313.9397,314.6378,313.9397,314.4826,23174.0
2024-05-29 10:25:00,324.22,324.58,324.22,324.46,23656.0,314.3275,314.6765,314.3275,314.5602,23656.0
2024-05-29 10:30:00,324.55,324.73,324.4,324.71,15233.0,314.6475,314.822,314.502,314.8026,15233.0
2024-05-29 10:35:00,324.77,325.0,324.69,324.71,21389.0,314.8607,315.0837,314.7832,314.8026,21389.0
2024-05-29 10:40:00,324.71,324.71,324.17,324.28,14180.0,314.8026,314.8026,314.279,314.3857,14180.0
2024-05-29 10:45:00,324.23,324.33,323.77,324.33,14651.0,314.3372,314.4342,313.8913,314.4342,14651.0
2024-05-29 10:50:00,324.36,324.36,324.0,324.21,10114.0,314.4632,314.4632,314.1142,314.3178,10114.0
2024-05-29 10:55:00,324.24,324.4,324.06,324.17,17312.0,314.3469,314.502,314.1724,314.279,17312.0
2024-05-29 11:00:00,324.13,324.2,323.82,324.19,13656.0,314.2403,314.3081,313.9397,314.2984,13656.0
2024-05-29 11:05:00,324.14,324.8,324.14,324.53,10332.0,314.25,314.8898,314.25,314.6281,10332.0
2024-05-29 11:10:00,324.46,324.56,324.18,324.41,15908.0,314.5602,314.6571,314.2887,314.5117,15908.0
2024-05-29 11:15:00,324.51,324.6,324.25,324.56,17511.0,314.6087,314.6959,314.3566,314.6571,17511.0
2024-05-29 11:20:00,324.57,325.12,324.57,324.98,23673.0,314.6668,315.2001,314.6668,315.0643,23673.0
2024-05-29 11:25:00,324.99,325.11,324.78,324.85,11575.0,315.074,315.1904,314.8704,314.9383,11575.0
2024-05-29 11:30:00,324.91,325.21,324.81,325.07,12447.0,314.9965,315.2873,314.8995,315.1516,12447.0
2024-05-29 11:35:00,325.07,325.3,325.05,325.3,9709.0,315.1516,315.3746,315.1322,315.3746,9709.0
2024-05-29 11:40:00,325.29,325.32,325.0,325.23,10419.0,315.3649,315.394,315.0837,315.3067,10419.0
2024-05-29 11:45:00,325.22,325.29,325.03,325.1,19100.0,315.297,315.3649,315.1128,315.1807,19100.0
2024-05-29 11:50:00,325.14,325.27,324.99,325.25,16088.0,315.2194,315.3455,315.074,315.3261,16088.0
2024-05-29 11:55:00,325.28,325.33,325.04,325.07,18899.0,315.3552,315.4037,315.1225,315.1516,18899.0
2024-05-29 12:00:00,325.04,325.12,324.77,324.99,19739.0,315.1225,315.2001,314.8607,315.074,19739.0
2024-05-29 12:05:00,324.96,325.26,324.96,325.23,12528.0,315.0449,315.3358,315.0449,315.3067,12528.0
2024-05-29 12:10:00,325.22,325.5,325.15,325.49,17234.0,315.297,315.5685,315.2291,315.5588,17234.0
2024-05-29 12:15:00,325.45,325.76,325.19,325.68,14730.0,315.52,315.8205,315.2679,315.743,14730.0
2024-05-29 12:20:00,325.69,325.91,325.68,325.71,19816.0,315.7527,315.966,315.743,315.7721,19816.0
2024-05-29 12:25:00,325.72,325.86,325.36,325.48,18396.0,315.7818,315.9175,315.4327,315.5491,18396.0
2024-05-29 12:30:00,325.49,325.65,325.29,325.61,23574.0,315.5588,315.7139,315.3649,315.6751,23574.0
2024-05-29 12:35:00,325.65,325.65,325.35,325.5,40295.0,315.7139,315.7139,315.423,315.5685,40295.0
2024-05-29 12:40:00,325.45,325.63,325.34,325.48,15137.0,315.52,315.6945,315.4133,315.5491,15137.0
2024-05-29 12:45:00,325.53,325.9,325.53,325.86,12771.0,315.5976,315.9563,315.5976,315.9175,12771.0
2024-05-29 12:50:00,325.87,326.05,325.78,325.86,13057.0,315.9272,316.1017,315.8399,315.9175,13057.0
2024-05-29 12:55:00,325.84,325.94,325.75,325.81,13277.0,315.8981,315.995,315.8108,315.869,13277.0
2024-05-29 13:00:00,325.81,325.86,325.26,325.38,19741.0,315.869,315.9175,315.3358,315.4521,19741.0
2024-05-29 13:05:00,325.38,325.57,325.29,325.5,11923.0,315.4521,315.6363,315.3649,315.5685,11923.0
2024-05-29 13:10:00,325.5,325.57,325.07,325.07,19457.0,315.5685,315.6363,315.1516,315.1516,19457.0
2024-05-29 13:15:00,325.1,325.16,324.94,325.16,17917.0,315.1807,315.2388,315.0256,315.2388,17917.0
2024-05-29 13:20:00,325.17,325.77,325.17,325.7,15943.0,315.2485,315.8302,315.2485,315.7624,15943.0
2024-05-29 13:25:00,325.7,325.84,325.57,325.84,12935.0,315.7624,315.8981,315.6363,315.8981,12935.0
2024-05-29 13:30:00,325.77,325.77,325.44,325.57,14205.0,315.8302,315.8302,315.5103,315.6363,14205.0
2024-05-29 13:35:00,325.54,325.54,325.26,325.44,25537.0,315.6072,315.6072,315.3358,315.5103,25537.0
2024-05-29 13:40:00,325.44,325.47,325.03,325.07,26851.0,315.5103,315.5394,315.1128,315.1516,26851.0
2024-05-29 13:45:00,325.07,325.25,325.01,325.16,12461.0,315.1516,315.3261,315.0934,315.2388,12461.0
2024-05-29 13:50:00,325.18,325.35,325.05,325.05,20600.0,315.2582,315.423,315.1322,315.1322,20600.0
2024-05-29 13:55:00,325.12,325.35,325.05,325.14,12082.0,315.2001,315.423,315.1322,315.2194,12082.0
2024-05-29 14:00:00,325.15,325.32,325.02,325.31,15628.0,315.2291,315.394,315.1031,315.3843,15628.0
2024-05-29 14:05:00,325.31,325.33,325.15,325.15,13369.0,315.3843,315.4037,315.2291,315.2291,13369.0
2024-05-29 14:10:00,325.15,325.2,325.04,325.04,15888.0,315.2291,315.2776,315.1225,315.1225,15888.0
2024-05-29 14:15:00,325.07,325.15,324.96,325.11,30021.0,315.1516,315.2291,315.0449,315.1904,30021.0
2024-05-29 14:20:00,325.11,325.32,325.1,325.27,19406.0,315.1904,315.394,315.1807,315.3455,19406.0
2024-05-29 14:25:00,325.31,325.4,325.0,325.03,18951.0,315.3843,315.4715,315.0837,315.1128,18951.0
2024-05-29 14:30:00,325.07,325.15,324.98,325.09,18798.0,315.1516,315.2291,315.0643,315.171,18798.0
2024-05-29 14:35:00,325.1,325.14,324.95,325.01,17482.0,315.1807,315.2194,315.0352,315.0934,17482.0
2024-05-29 14:40:00,325.0,325.25,324.98,325.03,18267.0,315.0837,315.3261,315.0643,315.1128,18267.0
2024-05-29 14:45:00,324.95,325.04,324.88,325.0,28204.0,315.0352,315.1225,314.9674,315.0837,28204.0
2024-05-29 14:50:00,325.01,325.25,324.93,325.21,16201.0,315.0934,315.3261,315.0159,315.2873,16201.0
2024-05-29 14:55:00,325.18,325.27,325.03,325.03,14421.0,315.2582,315.3455,315.1128,315.1128,14421.0
2024-05-29 15:00:00,325.09,325.36,324.92,325.25,16663.0,315.171,315.4327,315.0062,315.3261,16663.0
2024-05-29 15:05:00,325.27,325.43,325.21,325.25,9611.0,315.3455,315.5006,315.2873,315.3261,9611.0
2024-05-29 15:10:00,325.27,325.48,325.04,325.38,16035.0,315.3455,315.5491,315.1225,315.4521,16035.0
2024-05-29 15:15:00,325.39,325.63,325.36,325.58,16685.0,315.4618,315.6945,315.4327,315.646,16685.0
2024-05-29 15:20:00,325.56,325.78,325.56,325.68,13266.0,315.6266,315.8399,315.6266,315.743,13266.0
2024-05-29 15:25:00,325.69,326.02,325.66,325.8,19184.0,315.7527,316.0726,315.7236,315.8593,19184.0
2024-05-29 15:30:00,325.8,325.85,325.55,325.75,15528.0,315.8593,315.9078,315.6169,315.8108,15528.0
2024-05-29 15:35:00,325.73,325.94,325.69,325.91,15234.0,315.7914,315.995,315.7527,315.966,15234.0
2024-05-29 15:40:00,325.88,325.99,325.73,325.77,16469.0,315.9369,316.0435,315.7914,315.8302,16469.0
2024-05-29 15:45:00,325.79,325.87,325.71,325.72,18472.0,315.8496,315.9272,315.7721,315.7818,18472.0
2024-05-29 15:50:00,325.73,325.85,325.56,325.81,37200.0,315.7914,315.9078,315.6266,315.869,37200.0
2024-05-29 15:55:00,325.79,326.08,325.58,325.96,137924.0,315.8496,316.1308,315.646,316.0144,137924.0
2024-05-30 09:30:00,326.26,328.28,325.7,327.14,87409.0,318.4673,320.439,317.9207,319.3263,87409.0
2024-05-30 09:35:00,327.11,327.59,326.61,327.48,25120.0,319.297,319.7655,318.8089,319.6581,25120.0
2024-05-30 09:40:00,327.61,327.63,326.7,326.81,21666.0,319.785,319.8046,318.8968,319.0041,21666.0
2024-05-30 09:45:00,326.85,327.24,325.91,325.96,14612.0,319.0432,319.4239,318.1256,318.1744,14612.0
2024-05-30 09:50:00,326.02,327.27,325.99,327.19,9866.0,318.233,319.4532,318.2037,319.3751,9866.0
2024-05-30 09:55:00,327.25,327.37,326.79,327.25,10309.0,319.4336,319.5508,318.9846,319.4336,10309.0
2024-05-30 10:00:00,327.27,327.46,326.49,327.46,17153.0,319.4532,319.6386,318.6918,319.6386,17153.0
2024-05-30 10:05:00,327.33,327.33,326.7,326.83,6647.0,319.5117,319.5117,318.8968,319.0237,6647.0
2024-05-30 10:10:00,326.86,326.98,326.21,326.24,16426.0,319.0529,319.1701,318.4185,318.4478,16426.0
2024-05-30 10:15:00,326.24,326.79,326.11,326.25,26096.0,318.4478,318.9846,318.3209,318.4575,26096.0
2024-05-30 10:20:00,326.32,326.89,326.14,326.5,12382.0,318.5258,319.0822,318.3501,318.7015,12382.0
2024-05-30 10:25:00,326.36,327.0,326.26,326.9,10498.0,318.5649,319.1896,318.4673,319.092,10498.0
2024-05-30 10:30:00,326.94,327.18,326.55,326.88,8364.0,319.131,319.3653,318.7503,319.0725,8364.0
2024-05-30 10:35:00,326.99,327.59,326.95,327.47,10519.0,319.1798,319.7655,319.1408,319.6484,10519.0
2024-05-30 10:40:00,327.54,327.68,327.31,327.68,9409.0,319.7167,319.8534,319.4922,319.8534,9409.0
2024-05-30 10:45:00,327.74,327.85,327.53,327.6,10142.0,319.9119,320.0193,319.7069,319.7753,10142.0
2024-05-30 10:50:00,327.57,327.57,327.29,327.5,11761.0,319.746,319.746,319.4727,319.6777,11761.0
2024-05-30 10:55:00,327.48,327.84,327.4,327.75,10240.0,319.6581,320.0095,319.58,319.9217,10240.0
2024-05-30 11:00:00,327.74,328.0,327.67,327.79,17049.0,319.9119,320.1657,319.8436,319.9607,17049.0
2024-05-30 11:05:00,327.74,328.33,327.59,328.33,18883.0,319.9119,320.4878,319.7655,320.4878,18883.0
2024-05-30 11:10:00,328.33,328.45,328.13,328.14,7868.0,320.4878,320.605,320.2926,320.3024,7868.0
2024-05-30 11:15:00,328.17,328.52,327.82,328.49,14466.0,320.3317,320.6733,319.99,320.644,14466.0
2024-05-30 11:20:00,328.53,328.58,328.24,328.39,14361.0,320.6831,320.7319,320.4,320.5464,14361.0
2024-05-30 11:25:00,328.46,328.73,328.33,328.34,12105.0,320.6147,320.8783,320.4878,320.4976,12105.0
2024-05-30 11:30:00,328.39,328.7,328.38,328.64,9899.0,320.5464,320.849,320.5366,320.7904,9899.0
2024-05-30 11:35:00,328.66,328.66,328.28,328.36,14766.0,320.81,320.81,320.439,320.5171,14766.0
2024-05-30 11:40:00,328.43,328.53,328.19,328.19,6704.0,320.5854,320.6831,320.3512,320.3512,6704.0
2024-05-30 11:45:00,328.29,328.56,328.14,328.36,6471.0,320.4488,320.7123,320.3024,320.5171,6471.0
2024-05-30 11:50:00,328.35,328.44,328.09,328.25,7219.0,320.5074,320.5952,320.2536,320.4097,7219.0
2024-05-30 11:55:00,328.3,328.47,328.07,328.32,17880.0,320.4586,320.6245,320.234,320.4781,17880.0
2024-05-30 12:00:00,328.35,328.57,328.2,328.55,9799.0,320.5074,320.7221,320.3609,320.7026,9799.0
2024-05-30 12:05:00,328.6,328.75,328.5,328.66,9873.0,320.7514,320.8978,320.6538,320.81,9873.0
2024-05-30 12:10:00,328.67,328.76,328.19,328.38,7174.0,320.8197,320.9076,320.3512,320.5366,7174.0
2024-05-30 12:15:00,328.43,328.49,328.25,328.45,9039.0,320.5854,320.644,320.4097,320.605,9039.0
2024-05-30 12:20:00,328.37,328.56,328.22,328.44,7951.0,320.5269,320.7123,320.3805,320.5952,7951.0
2024-05-30 12:25:00,328.45,328.52,328.22,328.22,5424.0,320.605,320.6733,320.3805,320.3805,5424.0
2024-05-30 12:30:00,328.22,328.61,328.06,328.61,14080.0,320.3805,320.7611,320.2243,320.7611,14080.0
2024-05-30 12:35:00,328.49,328.74,328.38,328.69,7712.0,320.644,320.888,320.5366,320.8392,7712.0
2024-05-30 12:40:00,328.63,328.87,328.63,328.77,11211.0,320.7807,321.0149,320.7807,320.9173,11211.0
2024-05-30 12:45:00,328.77,329.0,328.73,328.95,8965.0,320.9173,321.1418,320.8783,321.093,8965.0
2024-05-30 12:50:00,328.95,329.42,328.95,329.15,13173.0,321.093,321.5518,321.093,321.2882,13173.0
2024-05-30 12:55:00,329.27,329.38,329.15,329.37,10377.0,321.4054,321.5128,321.2882,321.503,10377.0
2024-05-30 13:00:00,329.35,329.44,329.12,329.3,7788.0,321.4835,321.5713,321.259,321.4347,7788.0
2024-05-30 13:05:00,329.28,329.66,329.27,329.42,11181.0,321.4151,321.7861,321.4054,321.5518,11181.0
2024-05-30 13:10:00,329.45,329.61,329.32,329.6,11978.0,321.5811,321.7373,321.4542,321.7275,11978.0
2024-05-30 13:15:00,329.57,329.65,329.38,329.38,10894.0,321.6982,321.7763,321.5128,321.5128,10894.0
2024-05-30 13:20:00,329.44,329.72,329.39,329.72,10810.0,321.5713,321.8446,321.5225,321.8446,10810.0
2024-05-30 13:25:00,329.7,329.79,329.57,329.75,16893.0,321.8251,321.913,321.6982,321.8739,16893.0
2024-05-30 13:30:00,329.75,330.0,329.66,329.76,19330.0,321.8739,322.1179,321.7861,321.8837,19330.0
2024-05-30 13:35:00,329.85,329.95,329.81,329.83,10757.0,321.9715,322.0691,321.9325,321.952,10757.0
2024-05-30 13:40:00,329.82,330.17,329.79,330.17,11670.0,321.9422,322.2839,321.913,322.2839,11670.0
2024-05-30 13:45:00,330.11,330.22,329.72,329.76,11069.0,322.2253,322.3327,321.8446,321.8837,11069.0
2024-05-30 13:50:00,329.7,329.79,329.6,329.79,9467.0,321.8251,321.913,321.7275,321.913,9467.0
2024-05-30 13:55:00,329.75,329.76,329.56,329.74,8047.0,321.8739,321.8837,321.6885,321.8642,8047.0
2024-05-30 14:00:00,329.75,329.77,329.21,329.21,8740.0,321.8739,321.8934,321.3468,321.3468,8740.0
2024-05-30 14:05:00,329.27,329.4,329.2,329.32,6266.0,321.4054,321.5323,321.3371,321.4542,6266.0
2024-05-30 14:10:00,329.25,329.36,329.17,329.17,12916.0,321.3859,321.4932,321.3078,321.3078,12916.0
2024-05-30 14:15:00,329.23,329.24,328.62,329.0,10040.0,321.3663,321.3761,320.7709,321.1418,10040.0
2024-05-30 14:20:00,329.01,329.11,328.83,328.95,6605.0,321.1516,321.2492,320.9759,321.093,6605.0
2024-05-30 14:25:00,328.93,329.14,328.73,329.14,8810.0,321.0735,321.2785,320.8783,321.2785,8810.0
2024-05-30 14:30:00,329.16,329.18,329.01,329.1,9085.0,321.298,321.3175,321.1516,321.2394,9085.0
2024-05-30 14:35:00,329.07,329.07,328.67,328.67,6171.0,321.2102,321.2102,320.8197,320.8197,6171.0
2024-05-30 14:40:00,328.77,329.1,328.71,329.1,9112.0,320.9173,321.2394,320.8588,321.2394,9112.0
2024-05-30 14:45:00,329.01,329.14,328.99,329.0,7910.0,321.1516,321.2785,321.1321,321.1418,7910.0
2024-05-30 14:50:00,329.05,329.12,328.84,328.84,7619.0,321.1906,321.259,320.9857,320.9857,7619.0
2024-05-30 14:55:00,328.89,329.05,328.85,328.95,7098.0,321.0345,321.1906,320.9954,321.093,7098.0
2024-05-30 15:00:00,328.97,329.13,328.8,328.92,12221.0,321.1125,321.2687,320.9466,321.0637,12221.0
2024-05-30 15:05:00,328.93,329.23,328.93,329.12,9241.0,321.0735,321.3663,321.0735,321.259,9241.0
2024-05-30 15:10:00,329.05,329.14,328.97,329.1,12735.0,321.1906,321.2785,321.1125,321.2394,12735.0
2024-05-30 15:15:00,329.09,329.21,328.96,328.98,11707.0,321.2297,321.3468,321.1028,321.1223,11707.0
2024-05-30 15:20:00,329.01,329.29,328.74,328.83,22946.0,321.1516,321.4249,320.888,320.9759,22946.0
2024-05-30 15:25:00,328.8,329.32,328.78,329.32,11014.0,320.9466,321.4542,320.9271,321.4542,11014.0
2024-05-30 15:30:00,329.36,329.51,329.27,329.33,18631.0,321.4932,321.6396,321.4054,321.4639,18631.0
2024-05-30 15:35:00,329.32,329.33,328.96,329.0,10588.0,321.4542,321.4639,321.1028,321.1418,10588.0
2024-05-30 15:40:00,328.97,329.3,328.89,329.23,17921.0,321.1125,321.4347,321.0345,321.3663,17921.0
2024-05-30 15:45:00,329.21,329.21,328.23,328.41,35465.0,321.3468,321.3468,320.3902,320.5659,35465.0
2024-05-30 15:50:00,328.35,329.14,328.21,329.12,47372.0,320.5074,321.2785,320.3707,321.259,47372.0
2024-05-30 15:55:00,329.16,329.47,328.84,329.18,158901.0,321.298,321.6006,320.9857,321.3175,158901.0
2024-05-31 09:30:00,330.05,331.22,329.57,330.91,50941.0,322.1668,323.3088,321.6982,323.0062,50941.0
2024-05-31 09:35:00,330.98,331.76,330.75,331.62,26808.0,323.0745,323.8359,322.85,323.6993,26808.0
2024-05-31 09:40:00,331.52,331.67,331.14,331.31,21896.0,323.6016,323.7481,323.2307,323.3967,21896.0
2024-05-31 09:45:00,331.42,331.46,329.99,330.07,22994.0,323.504,323.5431,322.1082,322.1863,22994.0
2024-05-31 09:50:00,330.22,330.57,329.8,330.0,11238.0,322.3327,322.6743,321.9227,322.1179,11238.0
2024-05-31 09:55:00,330.0,330.05,329.2,329.49,20236.0,322.1179,322.1668,321.3371,321.6201,20236.0
2024-05-31 10:00:00,329.5,329.58,328.5,329.1,14789.0,321.6299,321.708,320.6538,321.2394,14789.0
2024-05-31 10:05:00,329.07,329.16,328.53,328.8,15604.0,321.2102,321.298,320.6831,320.9466,15604.0
2024-05-31 10:10:00,328.79,328.8,328.08,328.18,19026.0,320.9368,320.9466,320.2438,320.3414,19026.0
2024-05-31 10:15:00,328.08,329.24,328.01,329.24,17334.0,320.2438,321.3761,320.1755,321.3761,17334.0
2024-05-31 10:20:00,329.21,329.89,328.97,329.47,12473.0,321.3468,322.0106,321.1125,321.6006,12473.0
2024-05-31 10:25:00,329.52,329.84,329.51,329.65,30941.0,321.6494,321.9618,321.6396,321.7763,30941.0
2024-05-31 10:30:00,329.59,329.7,329.2,329.47,39372.0,321.7177,321.8251,321.3371,321.6006,39372.0
2024-05-31 10:35:00,329.43,329.94,329.08,329.81,20059.0,321.5616,322.0594,321.2199,321.9325,20059.0
2024-05-31 10:40:00,329.75,329.82,329.31,329.52,15217.0,321.8739,321.9422,321.4444,321.6494,15217.0
2024-05-31 10:45:00,329.52,329.67,328.87,328.9,9475.0,321.6494,321.7958,321.0149,321.0442,9475.0
2024-05-31 10:50:00,328.83,329.22,328.67,328.67,19411.0,320.9759,321.3566,320.8197,320.8197,19411.0
2024-05-31 10:55:00,328.79,329.19,328.72,329.13,13489.0,320.9368,321.3273,320.8685,321.2687,13489.0
2024-05-31 11:00:00,329.16,329.25,328.87,329.11,23716.0,321.298,321.3859,321.0149,321.2492,23716.0
2024-05-31 11:05:00,329.12,330.1,329.11,330.05,15439.0,321.259,322.2156,321.2492,322.1668,15439.0
2024-05-31 11:10:00,330.08,330.43,329.99,330.32,10662.0,322.196,322.5377,322.1082,322.4303,10662.0
2024-05-31 11:15:00,330.34,330.5,329.96,330.03,15741.0,322.4498,322.606,322.0789,322.1472,15741.0
2024-05-31 11:20:00,329.95,330.56,329.95,330.48,23379.0,322.0691,322.6646,322.0691,322.5865,23379.0
2024-05-31 11:25:00,330.45,330.45,330.07,330.22,11154.0,322.5572,322.5572,322.1863,322.3327,11154.0
2024-05-31 11:30:00,330.24,330.61,330.07,330.61,11074.0,322.3522,322.7134,322.1863,322.7134,11074.0
2024-05-31 11:35:00,330.61,330.88,330.15,330.18,14974.0,322.7134,322.9769,322.2644,322.2936,14974.0
2024-05-31 11:40:00,330.22,330.27,329.92,329.92,7393.0,322.3327,322.3815,322.0399,322.0399,7393.0
2024-05-31 11:45:00,329.9,330.22,329.9,330.09,11374.0,322.0203,322.3327,322.0203,322.2058,11374.0
2024-05-31 11:50:00,330.1,330.24,329.85,330.1,10984.0,322.2156,322.3522,321.9715,322.2156,10984.0
2024-05-31 11:55:00,330.12,330.14,329.75,329.83,7456.0,322.2351,322.2546,321.8739,321.952,7456.0
2024-05-31 12:00:00,329.76,329.81,329.36,329.52,10052.0,321.8837,321.9325,321.4932,321.6494,10052.0
2024-05-31 12:05:00,329.52,329.53,329.14,329.45,11334.0,321.6494,321.6592,321.2785,321.5811,11334.0
2024-05-31 12:10:00,329.42,329.74,329.41,329.53,11763.0,321.5518,321.8642,321.542,321.6592,11763.0
2024-05-31 12:15:00,329.31,329.64,329.31,329.52,8137.0,321.4444,321.7665,321.4444,321.6494,8137.0
2024-05-31 12:20:00,329.49,329.61,329.48,329.61,8196.0,321.6201,321.7373,321.6104,321.7373,8196.0
2024-05-31 12:25:00,329.56,330.04,329.43,330.0,18914.0,321.6885,322.157,321.5616,322.1179,18914.0
2024-05-31 12:30:00,330.0,330.11,329.43,329.66,14454.0,322.1179,322.2253,321.5616,321.7861,14454.0
2024-05-31 12:35:00,329.62,329.75,329.44,329.54,16189.0,321.747,321.8739,321.5713,321.6689,16189.0
2024-05-31 12:40:00,329.51,329.61,329.33,329.57,10147.0,321.6396,321.7373,321.4639,321.6982,10147.0
2024-05-31 12:45:00,329.52,329.67,329.43,329.55,10507.0,321.6494,321.7958,321.5616,321.6787,10507.0
2024-05-31 12:50:00,329.53,329.86,329.43,329.82,9256.0,321.6592,321.9813,321.5616,321.9422,9256.0
2024-05-31 12:55:00,329.82,329.82,329.64,329.8,6033.0,321.9422,321.9422,321.7665,321.9227,6033.0
2024-05-31 13:00:00,329.78,329.91,329.76,329.8,14105.0,321.9032,322.0301,321.8837,321.9227,14105.0
2024-05-31 13:05:00,329.78,330.25,329.78,330.2,31824.0,321.9032,322.362,321.9032,322.3132,31824.0
2024-05-31 13:10:00,330.19,330.21,329.95,330.16,11713.0,322.3034,322.3229,322.0691,322.2741,11713.0
2024-05-31 13:15:00,330.19,330.28,329.9,329.92,14478.0,322.3034,322.3913,322.0203,322.0399,14478.0
2024-05-31 13:20:00,329.95,330.25,329.95,330.19,5617.0,322.0691,322.362,322.0691,322.3034,5617.0
2024-05-31 13:25:00,330.31,330.56,330.29,330.53,8348.0,322.4205,322.6646,322.401,322.6353,8348.0
2024-05-31 13:30:00,330.53,330.62,330.29,330.32,11125.0,322.6353,322.7231,322.401,322.4303,11125.0
2024-05-31 13:35:00,330.42,330.42,330.26,330.33,6266.0,322.5279,322.5279,322.3717,322.4401,6266.0
2024-05-31 13:40:00,330.33,330.67,330.32,330.64,14101.0,322.4401,322.7719,322.4303,322.7427,14101.0
2024-05-31 13:45:00,330.62,330.7,330.45,330.46,9972.0,322.7231,322.8012,322.5572,322.567,9972.0
2024-05-31 13:50:00,330.45,330.45,330.1,330.4,8384.0,322.5572,322.5572,322.2156,322.5084,8384.0
2024-05-31 13:55:00,330.37,330.67,330.28,330.49,10510.0,322.4791,322.7719,322.3913,322.5962,10510.0
2024-05-31 14:00:00,330.52,330.83,330.52,330.83,8536.0,322.6255,322.9281,322.6255,322.9281,8536.0
2024-05-31 14:05:00,330.81,331.29,330.79,331.24,16069.0,322.9086,323.3771,322.8891,323.3283,16069.0
2024-05-31 14:10:00,331.25,331.35,330.98,330.98,8275.0,323.3381,323.4357,323.0745,323.0745,8275.0
2024-05-31 14:15:00,330.99,331.3,330.94,331.3,10844.0,323.0843,323.3869,323.0355,323.3869,10844.0
2024-05-31 14:20:00,331.24,331.26,330.9,330.99,11668.0,323.3283,323.3479,322.9964,323.0843,11668.0
2024-05-31 14:25:00,330.96,331.0,330.84,330.91,16228.0,323.055,323.0941,322.9379,323.0062,16228.0
2024-05-31 14:30:00,330.88,330.96,330.29,330.41,17929.0,322.9769,323.055,322.401,322.5182,17929.0
2024-05-31 14:35:00,330.38,330.72,330.38,330.49,10264.0,322.4889,322.8207,322.4889,322.5962,10264.0
2024-05-31 14:40:00,330.49,331.05,330.48,331.03,6990.0,322.5962,323.1429,322.5865,323.1233,6990.0
2024-05-31 14:45:00,330.99,331.07,330.73,330.8,11706.0,323.0843,323.1624,322.8305,322.8988,11706.0
2024-05-31 14:50:00,330.81,330.99,330.65,330.68,10935.0,322.9086,323.0843,322.7524,322.7817,10935.0
2024-05-31 14:55:00,330.71,331.15,330.68,330.98,11942.0,322.811,323.2405,322.7817,323.0745,11942.0
2024-05-31 15:00:00,330.97,331.26,330.77,331.01,13098.0,323.0648,323.3479,322.8696,323.1038,13098.0
2024-05-31 15:05:00,331.04,331.3,330.99,331.22,14059.0,323.1331,323.3869,323.0843,323.3088,14059.0
2024-05-31 15:10:00,331.19,331.58,331.13,331.5,18916.0,323.2795,323.6602,323.221,323.5821,18916.0
2024-05-31 15:15:00,331.43,331.64,331.29,331.41,16995.0,323.5138,323.7188,323.3771,323.4943,16995.0
2024-05-31 15:20:00,331.44,331.64,331.32,331.45,20567.0,323.5236,323.7188,323.4064,323.5333,20567.0
2024-05-31 15:25:00,331.47,331.63,331.22,331.22,20250.0,323.5528,323.709,323.3088,323.3088,20250.0
2024-05-31 15:30:00,331.18,331.21,330.93,330.98,20277.0,323.2698,323.299,323.0257,323.0745,20277.0
2024-05-31 15:35:00,331.0,331.25,330.85,331.2,33648.0,323.0941,323.3381,322.9476,323.2893,33648.0
2024-05-31 15:40:00,331.23,332.15,331.22,332.07,43775.0,323.3186,324.2166,323.3088,324.1385,43775.0
2024-05-31 15:45:00,332.09,332.75,332.08,332.4,41793.0,324.158,324.8023,324.1483,324.4606,41793.0
2024-05-31 15:50:00,332.41,333.84,332.39,333.57,81338.0,324.4704,325.8662,324.4509,325.6027,81338.0
2024-05-31 15:55:00,333.55,335.17,333.5,335.0,265230.0,325.5832,327.1645,325.5343,326.9985,265230.0
2024-06-03 09:30:00,333.65,333.65,330.97,331.07,96282.0,325.6808,325.6808,323.0648,323.1624,96282.0
2024-06-03 09:35:00,331.22,331.96,330.3,330.3,20379.0,323.3088,324.0311,322.4108,322.4108,20379.0
2024-06-03 09:40:00,330.38,330.43,329.53,329.92,23035.0,322.4889,322.5377,321.6592,322.0399,23035.0
2024-06-03 09:45:00,330.11,330.85,329.77,330.35,28010.0,322.2253,322.9476,321.8934,322.4596,28010.0
2024-06-03 09:50:00,330.61,331.19,330.43,330.91,26946.0,322.7134,323.2795,322.5377,323.0062,26946.0
2024-06-03 09:55:00,330.86,331.2,330.28,330.47,18541.0,322.9574,323.2893,322.3913,322.5767,18541.0
2024-06-03 10:00:00,330.63,331.23,329.85,330.4,31135.0,322.7329,323.3186,321.9715,322.5084,31135.0
2024-06-03 10:05:00,330.46,331.59,330.38,331.11,17155.0,322.567,323.67,322.4889,323.2014,17155.0
2024-06-03 10:10:00,331.2,331.49,330.7,330.99,21882.0,323.2893,323.5724,322.8012,323.0843,21882.0
2024-06-03 10:15:00,331.14,331.26,330.63,330.81,16196.0,323.2307,323.3479,322.7329,322.9086,16196.0
2024-06-03 10:20:00,330.84,331.02,330.41,330.72,10891.0,322.9379,323.1136,322.5182,322.8207,10891.0
2024-06-03 10:25:00,330.72,331.45,330.6,331.42,10375.0,322.8207,323.5333,322.7036,323.504,10375.0
2024-06-03 10:30:00,331.26,331.82,331.21,331.52,13433.0,323.3479,323.8945,323.299,323.6016,13433.0
2024-06-03 10:35:00,331.69,332.41,331.6,332.15,17065.0,323.7676,324.4704,323.6797,324.2166,17065.0
2024-06-03 10:40:00,332.06,332.08,331.28,331.5,8519.0,324.1287,324.1483,323.3674,323.5821,8519.0
2024-06-03 10:45:00,331.33,331.7,330.03,330.1,14969.0,323.4162,323.7773,322.1472,322.2156,14969.0
2024-06-03 10:50:00,330.22,330.81,330.07,330.36,12784.0,322.3327,322.9086,322.1863,322.4693,12784.0
2024-06-03 10:55:00,330.31,330.66,330.02,330.11,7800.0,322.4205,322.7622,322.1375,322.2253,7800.0
2024-06-03 11:00:00,330.0,330.2,329.79,329.91,12472.0,322.1179,322.3132,321.913,322.0301,12472.0
2024-06-03 11:05:00,329.81,329.85,329.25,329.61,31360.0,321.9325,321.9715,321.3859,321.7373,31360.0
2024-06-03 11:10:00,329.78,330.23,329.45,330.04,12177.0,321.9032,322.3425,321.5811,322.157,12177.0
2024-06-03 11:15:00,329.91,330.09,329.19,329.32,8399.0,322.0301,322.2058,321.3273,321.4542,8399.0
2024-06-03 11:20:00,329.15,329.49,329.02,329.31,7560.0,321.2882,321.6201,321.1614,321.4444,7560.0
2024-06-03 11:25:00,329.38,329.71,329.34,329.71,7131.0,321.5128,321.8349,321.4737,321.8349,7131.0
2024-06-03 11:30:00,329.64,329.71,329.35,329.41,14355.0,321.7665,321.8349,321.4835,321.542,14355.0
2024-06-03 11:35:00,329.36,329.72,328.97,329.2,10776.0,321.4932,321.8446,321.1125,321.3371,10776.0
2024-06-03 11:40:00,329.22,329.27,328.83,328.99,28702.0,321.3566,321.4054,320.9759,321.1321,28702.0
2024-06-03 11:45:00,328.84,329.42,328.77,329.34,10504.0,320.9857,321.5518,320.9173,321.4737,10504.0
2024-06-03 11:50:00,329.29,329.52,328.63,328.63,18597.0,321.4249,321.6494,320.7807,320.7807,18597.0
2024-06-03 11:55:00,328.71,328.96,328.61,328.92,10810.0,320.8588,321.1028,320.7611,321.0637,10810.0
2024-06-03 12:00:00,329.03,329.19,328.51,328.51,10813.0,321.1711,321.3273,320.6635,320.6635,10813.0
2024-06-03 12:05:00,328.5,328.7,328.21,328.69,10046.0,320.6538,320.849,320.3707,320.8392,10046.0
2024-06-03 12:10:00,328.75,328.99,328.07,328.28,13433.0,320.8978,321.1321,320.234,320.439,13433.0
2024-06-03 12:15:00,328.37,328.61,328.3,328.32,9549.0,320.5269,320.7611,320.4586,320.4781,9549.0
2024-06-03 12:20:00,328.29,328.29,327.61,327.93,8375.0,320.4488,320.4488,319.785,320.0974,8375.0
2024-06-03 12:25:00,327.84,327.97,327.59,327.75,11340.0,320.0095,320.1364,319.7655,319.9217,11340.0
2024-06-03 12:30:00,327.59,327.93,327.22,327.37,9165.0,319.7655,320.0974,319.4043,319.5508,9165.0
2024-06-03 12:35:00,327.44,327.63,327.21,327.43,9803.0,319.6191,319.8046,319.3946,319.6093,9803.0
2024-06-03 12:40:00,327.52,327.6,326.95,327.12,8067.0,319.6972,319.7753,319.1408,319.3067,8067.0
2024-06-03 12:45:00,327.12,327.52,327.03,327.46,38662.0,319.3067,319.6972,319.2189,319.6386,38662.0
2024-06-03 12:50:00,327.39,327.48,326.88,327.46,12598.0,319.5703,319.6581,319.0725,319.6386,12598.0
2024-06-03 12:55:00,327.46,327.6,327.28,327.4,8921.0,319.6386,319.7753,319.4629,319.58,8921.0
2024-06-03 13:00:00,327.31,327.35,327.14,327.27,11466.0,319.4922,319.5312,319.3263,319.4532,11466.0
2024-06-03 13:05:00,327.22,327.32,326.93,327.18,17457.0,319.4043,319.502,319.1213,319.3653,17457.0
2024-06-03 13:10:00,327.17,327.33,326.83,327.33,12676.0,319.3555,319.5117,319.0237,319.5117,12676.0
2024-06-03 13:15:00,327.33,328.14,327.33,328.05,19911.0,319.5117,320.3024,319.5117,320.2145,19911.0
2024-06-03 13:20:00,328.0,328.2,327.76,327.76,10313.0,320.1657,320.3609,319.9314,319.9314,10313.0
2024-06-03 13:25:00,327.76,328.22,327.74,328.22,11752.0,319.9314,320.3805,319.9119,320.3805,11752.0
2024-06-03 13:30:00,328.24,328.38,327.99,328.01,12810.0,320.4,320.5366,320.156,320.1755,12810.0
2024-06-03 13:35:00,327.92,328.14,327.87,328.09,5462.0,320.0876,320.3024,320.0388,320.2536,5462.0
2024-06-03 13:40:00,328.11,328.34,328.04,328.17,9487.0,320.2731,320.4976,320.2048,320.3317,9487.0
2024-06-03 13:45:00,328.18,328.33,328.13,328.3,6310.0,320.3414,320.4878,320.2926,320.4586,6310.0
2024-06-03 13:50:00,328.3,328.47,328.19,328.3,12535.0,320.4586,320.6245,320.3512,320.4586,12535.0
2024-06-03 13:55:00,328.24,328.58,328.23,328.58,6912.0,320.4,320.7319,320.3902,320.7319,6912.0
2024-06-03 14:00:00,328.63,328.83,328.57,328.78,8554.0,320.7807,320.9759,320.7221,320.9271,8554.0
2024-06-03 14:05:00,328.73,329.12,328.64,328.95,11161.0,320.8783,321.259,320.7904,321.093,11161.0
2024-06-03 14:10:00,328.92,329.13,328.88,328.89,14352.0,321.0637,321.2687,321.0247,321.0345,14352.0
2024-06-03 14:15:00,329.0,329.29,329.0,329.29,7810.0,321.1418,321.4249,321.1418,321.4249,7810.0
2024-06-03 14:20:00,329.23,329.45,329.2,329.44,7303.0,321.3663,321.5811,321.3371,321.5713,7303.0
2024-06-03 14:25:00,329.38,329.63,329.13,329.19,9420.0,321.5128,321.7568,321.2687,321.3273,9420.0
2024-06-03 14:30:00,329.18,329.37,329.1,329.33,9111.0,321.3175,321.503,321.2394,321.4639,9111.0
2024-06-03 14:35:00,329.26,329.39,329.05,329.19,5437.0,321.3956,321.5225,321.1906,321.3273,5437.0
2024-06-03 14:40:00,329.29,329.47,329.11,329.25,8346.0,321.4249,321.6006,321.2492,321.3859,8346.0
2024-06-03 14:45:00,329.28,329.35,329.19,329.26,6312.0,321.4151,321.4835,321.3273,321.3956,6312.0
2024-06-03 14:50:00,329.2,329.2,328.76,328.76,9960.0,321.3371,321.3371,320.9076,320.9076,9960.0
2024-06-03 14:55:00,328.81,329.0,328.72,328.96,8861.0,320.9564,321.1418,320.8685,321.1028,8861.0
2024-06-03 15:00:00,329.0,329.03,328.75,328.84,12723.0,321.1418,321.1711,320.8978,320.9857,12723.0
2024-06-03 15:05:00,328.91,329.04,328.71,328.86,13790.0,321.054,321.1809,320.8588,321.0052,13790.0
2024-06-03 15:10:00,328.78,329.22,328.76,329.11,15414.0,320.9271,321.3566,320.9076,321.2492,15414.0
2024-06-03 15:15:00,329.1,329.16,328.82,329.05,17104.0,321.2394,321.298,320.9661,321.1906,17104.0
2024-06-03 15:20:00,329.1,329.15,328.68,328.9,15200.0,321.2394,321.2882,320.8295,321.0442,15200.0
2024-06-03 15:25:00,328.89,328.91,328.59,328.6,8470.0,321.0345,321.054,320.7416,320.7514,8470.0
2024-06-03 15:30:00,328.63,328.63,328.32,328.43,11211.0,320.7807,320.7807,320.4781,320.5854,11211.0
2024-06-03 15:35:00,328.38,328.38,327.62,327.74,14036.0,320.5366,320.5366,319.7948,319.9119,14036.0
2024-06-03 15:40:00,327.74,328.08,327.62,327.93,20457.0,319.9119,320.2438,319.7948,320.0974,20457.0
2024-06-03 15:45:00,327.95,328.24,327.91,328.06,23526.0,320.1169,320.4,320.0779,320.2243,23526.0
2024-06-03 15:50:00,328.09,328.22,327.56,327.77,44254.0,320.2536,320.3805,319.7362,319.9412,44254.0
2024-06-03 15:55:00,327.73,328.27,327.62,328.12,126516.0,319.9022,320.4293,319.7948,320.2828,126516.0
2024-06-04 09:30:00,326.87,327.56,325.1,327.13,85451.0,319.0627,319.7362,317.335,319.3165,85451.0
2024-06-04 09:35:00,326.96,327.75,326.72,327.02,20336.0,319.1506,319.9217,318.9163,319.2091,20336.0
2024-06-04 09:40:00,327.0,328.34,326.89,328.28,14774.0,319.1896,320.4976,319.0822,320.439,14774.0
2024-06-04 09:45:00,328.45,328.69,328.3,328.59,10642.0,320.605,320.8392,320.4586,320.7416,10642.0
2024-06-04 09:50:00,328.69,328.7,327.87,327.88,24280.0,320.8392,320.849,320.0388,320.0486,24280.0
2024-06-04 09:55:00,327.93,328.07,327.57,327.91,20216.0,320.0974,320.234,319.746,320.0779,20216.0
2024-06-04 10:00:00,327.99,328.56,327.87,328.03,23565.0,320.156,320.7123,320.0388,320.195,23565.0
2024-06-04 10:05:00,328.05,328.8,327.96,328.59,22458.0,320.2145,320.9466,320.1267,320.7416,22458.0
2024-06-04 10:10:00,328.58,329.32,328.56,329.2,16280.0,320.7319,321.4542,320.7123,321.3371,16280.0
2024-06-04 10:15:00,329.22,329.66,329.14,329.37,19251.0,321.3566,321.7861,321.2785,321.503,19251.0
2024-06-04 10:20:00,329.52,329.53,328.59,328.64,18548.0,321.6494,321.6592,320.7416,320.7904,18548.0
2024-06-04 10:25:00,328.69,329.25,328.61,329.12,11405.0,320.8392,321.3859,320.7611,321.259,11405.0
2024-06-04 10:30:00,329.12,329.12,328.74,328.75,12284.0,321.259,321.259,320.888,320.8978,12284.0
2024-06-04 10:35:00,328.93,328.94,328.32,328.53,13706.0,321.0735,321.0833,320.4781,320.6831,13706.0
2024-06-04 10:40:00,328.58,328.95,328.58,328.92,12186.0,320.7319,321.093,320.7319,321.0637,12186.0
2024-06-04 10:45:00,328.85,329.04,328.34,328.55,10953.0,320.9954,321.1809,320.4976,320.7026,10953.0
2024-06-04 10:50:00,328.51,328.77,328.29,328.69,11937.0,320.6635,320.9173,320.4488,320.8392,11937.0
2024-06-04 10:55:00,328.67,328.67,328.21,328.31,9247.0,320.8197,320.8197,320.3707,320.4683,9247.0
2024-06-04 11:00:00,328.29,328.4,328.21,328.3,5371.0,320.4488,320.5562,320.3707,320.4586,5371.0
2024-06-04 11:05:00,328.23,328.49,328.13,328.41,9424.0,320.3902,320.644,320.2926,320.5659,9424.0
2024-06-04 11:10:00,328.45,328.61,328.34,328.5,5630.0,320.605,320.7611,320.4976,320.6538,5630.0
2024-06-04 11:15:00,328.39,328.75,328.37,328.74,5629.0,320.5464,320.8978,320.5269,320.888,5629.0
2024-06-04 11:20:00,328.79,329.0,328.41,328.68,11297.0,320.9368,321.1418,320.5659,320.8295,11297.0
2024-06-04 11:25:00,328.66,328.66,328.26,328.26,5659.0,320.81,320.81,320.4195,320.4195,5659.0
2024-06-04 11:30:00,328.3,328.3,327.75,327.92,10282.0,320.4586,320.4586,319.9217,320.0876,10282.0
2024-06-04 11:35:00,327.94,327.94,327.64,327.83,8233.0,320.1071,320.1071,319.8143,319.9998,8233.0
2024-06-04 11:40:00,327.77,327.82,327.4,327.4,7454.0,319.9412,319.99,319.58,319.58,7454.0
2024-06-04 11:45:00,327.5,327.69,326.97,327.24,11044.0,319.6777,319.8631,319.1603,319.4239,11044.0
2024-06-04 11:50:00,327.25,327.43,327.05,327.05,8765.0,319.4336,319.6093,319.2384,319.2384,8765.0
2024-06-04 11:55:00,327.16,327.26,327.05,327.18,5292.0,319.3458,319.4434,319.2384,319.3653,5292.0
2024-06-04 12:00:00,327.31,327.37,326.91,327.25,10936.0,319.4922,319.5508,319.1018,319.4336,10936.0
2024-06-04 12:05:00,327.45,327.48,327.15,327.33,4068.0,319.6289,319.6581,319.336,319.5117,4068.0
2024-06-04 12:10:00,327.36,327.45,327.2,327.45,7363.0,319.541,319.6289,319.3848,319.6289,7363.0
2024-06-04 12:15:00,327.48,327.67,326.97,326.97,18597.0,319.6581,319.8436,319.1603,319.1603,18597.0
2024-06-04 12:20:00,326.98,327.07,326.72,326.86,22422.0,319.1701,319.2579,318.9163,319.0529,22422.0
2024-06-04 12:25:00,326.93,327.37,326.91,327.35,16116.0,319.1213,319.5508,319.1018,319.5312,16116.0
2024-06-04 12:30:00,327.27,327.46,327.05,327.12,7079.0,319.4532,319.6386,319.2384,319.3067,7079.0
2024-06-04 12:35:00,327.12,327.12,326.63,326.69,7927.0,319.3067,319.3067,318.8284,318.887,7927.0
2024-06-04 12:40:00,326.69,326.87,326.64,326.76,14509.0,318.887,319.0627,318.8382,318.9553,14509.0
2024-06-04 12:45:00,326.77,327.07,326.77,326.94,7292.0,318.9651,319.2579,318.9651,319.131,7292.0
2024-06-04 12:50:00,326.96,326.97,326.29,326.67,15301.0,319.1506,319.1603,318.4966,318.8675,15301.0
2024-06-04 12:55:00,326.82,327.16,326.7,327.04,6573.0,319.0139,319.3458,318.8968,319.2286,6573.0
2024-06-04 13:00:00,327.08,327.13,326.85,327.04,8191.0,319.2677,319.3165,319.0432,319.2286,8191.0
2024-06-04 13:05:00,327.08,327.1,326.8,326.9,6562.0,319.2677,319.2872,318.9944,319.092,6562.0
2024-06-04 13:10:00,326.97,327.31,326.84,327.17,7492.0,319.1603,319.4922,319.0334,319.3555,7492.0
2024-06-04 13:15:00,327.25,327.41,327.17,327.27,9045.0,319.4336,319.5898,319.3555,319.4532,9045.0
2024-06-04 13:20:00,327.23,327.32,327.15,327.18,11563.0,319.4141,319.502,319.336,319.3653,11563.0
2024-06-04 13:25:00,327.22,327.86,326.99,327.82,15570.0,319.4043,320.0291,319.1798,319.99,15570.0
2024-06-04 13:30:00,327.82,327.87,327.38,327.5,11222.0,319.99,320.0388,319.5605,319.6777,11222.0
2024-06-04 13:35:00,327.47,327.65,327.41,327.59,12711.0,319.6484,319.8241,319.5898,319.7655,12711.0
2024-06-04 13:40:00,327.7,327.94,327.53,327.53,5734.0,319.8729,320.1071,319.7069,319.7069,5734.0
2024-06-04 13:45:00,327.61,327.66,327.53,327.59,3712.0,319.785,319.8338,319.7069,319.7655,3712.0
2024-06-04 13:50:00,327.63,327.86,327.51,327.86,9175.0,319.8046,320.0291,319.6874,320.0291,9175.0
2024-06-04 13:55:00,327.88,327.99,327.7,327.86,5270.0,320.0486,320.156,319.8729,320.0291,5270.0
2024-06-04 14:00:00,327.79,327.87,327.66,327.84,6257.0,319.9607,320.0388,319.8338,320.0095,6257.0
2024-06-04 14:05:00,327.78,327.96,327.57,327.93,7813.0,319.951,320.1267,319.746,320.0974,7813.0
2024-06-04 14:10:00,327.87,328.4,327.85,328.33,12585.0,320.0388,320.5562,320.0193,320.4878,12585.0
2024-06-04 14:15:00,328.32,329.0,328.32,328.89,8535.0,320.4781,321.1418,320.4781,321.0345,8535.0
2024-06-04 14:20:00,328.91,329.42,328.9,329.42,12577.0,321.054,321.5518,321.0442,321.5518,12577.0
2024-06-04 14:25:00,329.47,329.66,329.15,329.66,12196.0,321.6006,321.7861,321.2882,321.7861,12196.0
2024-06-04 14:30:00,329.69,329.79,329.34,329.39,9160.0,321.8154,321.913,321.4737,321.5225,9160.0
2024-06-04 14:35:00,329.42,329.58,329.3,329.47,9474.0,321.5518,321.708,321.4347,321.6006,9474.0
2024-06-04 14:40:00,329.52,329.52,329.34,329.35,8125.0,321.6494,321.6494,321.4737,321.4835,8125.0
2024-06-04 14:45:00,329.38,329.43,329.06,329.18,15796.0,321.5128,321.5616,321.2004,321.3175,15796.0
2024-06-04 14:50:00,329.22,329.34,328.96,328.97,12512.0,321.3566,321.4737,321.1028,321.1125,12512.0
2024-06-04 14:55:00,328.97,329.03,328.84,328.85,12005.0,321.1125,321.1711,320.9857,320.9954,12005.0
2024-06-04 15:00:00,328.81,328.82,327.71,327.82,21515.0,320.9564,320.9661,319.8826,319.99,21515.0
2024-06-04 15:05:00,327.76,327.99,327.6,327.89,16428.0,319.9314,320.156,319.7753,320.0583,16428.0
2024-06-04 15:10:00,327.89,328.2,327.87,327.92,13628.0,320.0583,320.3609,320.0388,320.0876,13628.0
2024-06-04 15:15:00,327.96,328.12,327.84,327.93,12105.0,320.1267,320.2828,320.0095,320.0974,12105.0
2024-06-04 15:20:00,327.87,328.13,327.76,328.13,23465.0,320.0388,320.2926,319.9314,320.2926,23465.0
2024-06-04 15:25:00,328.08,328.12,327.91,328.06,12467.0,320.2438,320.2828,320.0779,320.2243,12467.0
2024-06-04 15:30:00,328.04,328.04,327.72,327.93,17527.0,320.2048,320.2048,319.8924,320.0974,17527.0
2024-06-04 15:35:00,327.91,327.97,327.54,327.62,23259.0,320.0779,320.1364,319.7167,319.7948,23259.0
2024-06-04 15:40:00,327.61,328.25,327.61,328.18,19377.0,319.785,320.4097,319.785,320.3414,19377.0
2024-06-04 15:45:00,328.16,328.17,327.67,327.86,19838.0,320.3219,320.3317,319.8436,320.0291,19838.0
2024-06-04 15:50:00,327.83,328.42,327.77,328.18,45837.0,319.9998,320.5757,319.9412,320.3414,45837.0
2024-06-04 15:55:00,328.14,328.48,327.73,328.14,142499.0,320.3024,320.6343,319.9022,320.3024,142499.0
2024-06-05 09:30:00,328.5,329.0,327.29,328.16,37094.0,320.6538,321.1418,319.4727,320.3219,37094.0
2024-06-05 09:35:00,328.42,329.11,328.24,328.5,12952.0,320.5757,321.2492,320.4,320.6538,12952.0
2024-06-05 09:40:00,328.84,328.84,327.53,327.64,8510.0,320.9857,320.9857,319.7069,319.8143,8510.0
2024-06-05 09:45:00,327.53,327.7,327.05,327.12,9725.0,319.7069,319.8729,319.2384,319.3067,9725.0
2024-06-05 09:50:00,327.1,327.3,326.81,326.95,10461.0,319.2872,319.4824,319.0041,319.1408,10461.0
2024-06-05 09:55:00,326.91,326.93,326.49,326.57,13841.0,319.1018,319.1213,318.6918,318.7699,13841.0
2024-06-05 10:00:00,326.3,326.73,325.92,326.73,9958.0,318.5063,318.926,318.1354,318.926,9958.0
2024-06-05 10:05:00,326.65,326.65,325.97,326.17,11435.0,318.848,318.848,318.1842,318.3794,11435.0
2024-06-05 10:10:00,326.14,326.8,326.14,326.72,12535.0,318.3501,318.9944,318.3501,318.9163,12535.0
2024-06-05 10:15:00,326.63,326.94,326.43,326.47,8704.0,318.8284,319.131,318.6332,318.6723,8704.0
2024-06-05 10:20:00,326.46,327.28,326.38,327.17,11621.0,318.6625,319.4629,318.5844,319.3555,11621.0
2024-06-05 10:25:00,327.21,327.6,326.92,327.54,11330.0,319.3946,319.7753,319.1115,319.7167,11330.0
2024-06-05 10:30:00,327.57,327.75,327.56,327.59,9907.0,319.746,319.9217,319.7362,319.7655,9907.0
2024-06-05 10:35:00,327.75,327.75,327.38,327.51,10891.0,319.9217,319.9217,319.5605,319.6874,10891.0
2024-06-05 10:40:00,327.51,327.81,327.2,327.29,7520.0,319.6874,319.9803,319.3848,319.4727,7520.0
2024-06-05 10:45:00,327.38,327.51,327.29,327.4,5538.0,319.5605,319.6874,319.4727,319.58,5538.0
2024-06-05 10:50:00,327.4,327.73,327.36,327.6,8779.0,319.58,319.9022,319.541,319.7753,8779.0
2024-06-05 10:55:00,327.6,327.71,327.44,327.56,13742.0,319.7753,319.8826,319.6191,319.7362,13742.0
2024-06-05 11:00:00,327.56,328.18,327.52,328.18,10034.0,319.7362,320.3414,319.6972,320.3414,10034.0
2024-06-05 11:05:00,328.23,328.34,327.78,327.81,8771.0,320.3902,320.4976,319.951,319.9803,8771.0
2024-06-05 11:10:00,327.87,328.49,327.87,328.49,9780.0,320.0388,320.644,320.0388,320.644,9780.0
2024-06-05 11:15:00,328.52,328.72,328.44,328.5,5899.0,320.6733,320.8685,320.5952,320.6538,5899.0
2024-06-05 11:20:00,328.49,328.75,328.47,328.59,10518.0,320.644,320.8978,320.6245,320.7416,10518.0
2024-06-05 11:25:00,328.57,328.96,328.5,328.95,17768.0,320.7221,321.1028,320.6538,321.093,17768.0
2024-06-05 11:30:00,328.97,329.41,328.93,329.41,11231.0,321.1125,321.542,321.0735,321.542,11231.0
2024-06-05 11:35:00,329.42,329.89,329.38,329.83,18962.0,321.5518,322.0106,321.5128,321.952,18962.0
2024-06-05 11:40:00,329.78,329.98,329.55,329.69,11853.0,321.9032,322.0984,321.6787,321.8154,11853.0
2024-06-05 11:45:00,329.65,329.86,329.56,329.7,6040.0,321.7763,321.9813,321.6885,321.8251,6040.0
2024-06-05 11:50:00,329.86,329.89,329.63,329.86,8086.0,321.9813,322.0106,321.7568,321.9813,8086.0
2024-06-05 11:55:00,329.84,330.41,329.8,330.22,15569.0,321.9618,322.5182,321.9227,322.3327,15569.0
2024-06-05 12:00:00,330.29,330.31,329.95,329.95,5200.0,322.401,322.4205,322.0691,322.0691,5200.0
2024-06-05 12:05:00,330.17,330.17,329.84,329.84,6928.0,322.2839,322.2839,321.9618,321.9618,6928.0
2024-06-05 12:10:00,329.88,330.03,329.72,329.92,7010.0,322.0008,322.1472,321.8446,322.0399,7010.0
2024-06-05 12:15:00,329.87,329.94,329.67,329.73,7037.0,321.9911,322.0594,321.7958,321.8544,7037.0
2024-06-05 12:20:00,329.74,329.88,329.66,329.87,2053.0,321.8642,322.0008,321.7861,321.9911,2053.0
2024-06-05 12:25:00,329.83,330.0,329.79,329.8,6644.0,321.952,322.1179,321.913,321.9227,6644.0
2024-06-05 12:30:00,329.69,329.9,329.63,329.82,8154.0,321.8154,322.0203,321.7568,321.9422,8154.0
2024-06-05 12:35:00,329.9,330.15,329.89,329.99,7612.0,322.0203,322.2644,322.0106,322.1082,7612.0
2024-06-05 12:40:00,330.04,330.09,329.86,329.89,6462.0,322.157,322.2058,321.9813,322.0106,6462.0
2024-06-05 12:45:00,329.87,330.0,329.74,329.96,5656.0,321.9911,322.1179,321.8642,322.0789,5656.0
2024-06-05 12:50:00,329.96,330.0,329.62,329.69,5015.0,322.0789,322.1179,321.747,321.8154,5015.0
2024-06-05 12:55:00,329.59,329.6,329.32,329.36,7378.0,321.7177,321.7275,321.4542,321.4932,7378.0
2024-06-05 13:00:00,329.22,329.43,329.13,329.37,12512.0,321.3566,321.5616,321.2687,321.503,12512.0
2024-06-05 13:05:00,329.33,329.57,329.33,329.55,3080.0,321.4639,321.6982,321.4639,321.6787,3080.0
2024-06-05 13:10:00,329.59,329.67,329.45,329.46,3385.0,321.7177,321.7958,321.5811,321.5908,3385.0
2024-06-05 13:15:00,329.42,329.46,329.09,329.1,7947.0,321.5518,321.5908,321.2297,321.2394,7947.0
2024-06-05 13:20:00,329.13,329.13,328.92,328.96,4010.0,321.2687,321.2687,321.0637,321.1028,4010.0
2024-06-05 13:25:00,328.95,329.04,328.9,328.98,7059.0,321.093,321.1809,321.0442,321.1223,7059.0
2024-06-05 13:30:00,328.98,328.99,328.63,328.64,12627.0,321.1223,321.1321,320.7807,320.7904,12627.0
2024-06-05 13:35:00,328.63,328.67,328.43,328.44,6808.0,320.7807,320.8197,320.5854,320.5952,6808.0
2024-06-05 13:40:00,328.48,328.53,328.21,328.27,12516.0,320.6343,320.6831,320.3707,320.4293,12516.0
2024-06-05 13:45:00,328.33,328.82,328.33,328.81,13324.0,320.4878,320.9661,320.4878,320.9564,13324.0
2024-06-05 13:50:00,328.75,329.03,328.75,328.98,3749.0,320.8978,321.1711,320.8978,321.1223,3749.0
2024-06-05 13:55:00,328.98,328.98,328.77,328.86,5114.0,321.1223,321.1223,320.9173,321.0052,5114.0
2024-06-05 14:00:00,328.93,329.22,328.84,329.12,12116.0,321.0735,321.3566,320.9857,321.259,12116.0
2024-06-05 14:05:00,329.07,329.28,328.87,329.28,7429.0,321.2102,321.4151,321.0149,321.4151,7429.0
2024-06-05 14:10:00,329.39,329.39,329.07,329.19,5287.0,321.5225,321.5225,321.2102,321.3273,5287.0
2024-06-05 14:15:00,329.19,329.38,329.16,329.3,8382.0,321.3273,321.5128,321.298,321.4347,8382.0
2024-06-05 14:20:00,329.23,329.44,329.23,329.38,3210.0,321.3663,321.5713,321.3663,321.5128,3210.0
2024-06-05 14:25:00,329.43,329.65,329.43,329.46,6266.0,321.5616,321.7763,321.5616,321.5908,6266.0
2024-06-05 14:30:00,329.51,330.11,329.51,330.1,7575.0,321.6396,322.2253,321.6396,322.2156,7575.0
2024-06-05 14:35:00,330.04,330.12,329.82,329.83,4241.0,322.157,322.2351,321.9422,321.952,4241.0
2024-06-05 14:40:00,329.74,330.1,329.74,330.1,6673.0,321.8642,322.2156,321.8642,322.2156,6673.0
2024-06-05 14:45:00,330.1,330.21,330.03,330.14,11509.0,322.2156,322.3229,322.1472,322.2546,11509.0
2024-06-05 14:50:00,330.09,330.15,329.87,329.99,10869.0,322.2058,322.2644,321.9911,322.1082,10869.0
2024-06-05 14:55:00,329.94,330.08,329.87,329.87,9345.0,322.0594,322.196,321.9911,321.9911,9345.0
2024-06-05 15:00:00,329.9,330.19,329.72,329.79,22233.0,322.0203,322.3034,321.8446,321.913,22233.0
2024-06-05 15:05:00,329.84,329.89,329.46,329.47,5126.0,321.9618,322.0106,321.5908,321.6006,5126.0
2024-06-05 15:10:00,329.56,329.61,329.43,329.48,5293.0,321.6885,321.7373,321.5616,321.6104,5293.0
2024-06-05 15:15:00,329.47,329.69,329.33,329.44,10828.0,321.6006,321.8154,321.4639,321.5713,10828.0
2024-06-05 15:20:00,329.43,329.6,329.38,329.49,10179.0,321.5616,321.7275,321.5128,321.6201,10179.0
2024-06-05 15:25:00,329.44,329.62,329.36,329.45,9601.0,321.5713,321.747,321.4932,321.5811,9601.0
2024-06-05 15:30:00,329.42,329.52,329.09,329.48,15129.0,321.5518,321.6494,321.2297,321.6104,15129.0
2024-06-05 15:35:00,329.52,329.63,329.41,329.63,10871.0,321.6494,321.7568,321.542,321.7568,10871.0
2024-06-05 15:40:00,329.64,329.76,329.54,329.54,20109.0,321.7665,321.8837,321.6689,321.6689,20109.0
2024-06-05 15:45:00,329.49,329.57,329.23,329.41,15286.0,321.6201,321.6982,321.3663,321.542,15286.0
2024-06-05 15:50:00,329.4,330.46,329.21,330.41,36419.0,321.5323,322.567,321.3468,322.5182,36419.0
2024-06-05 15:55:00,330.33,330.38,329.67,330.25,116426.0,322.4401,322.4889,321.7958,322.362,116426.0
2024-06-06 09:30:00,329.8,330.56,328.29,328.59,73011.0,321.9227,322.6646,320.4488,320.7416,73011.0
2024-06-06 09:35:00,328.81,329.54,328.06,328.98,20581.0,320.9564,321.6689,320.2243,321.1223,20581.0
2024-06-06 09:40:00,328.79,329.88,328.61,329.81,6971.0,320.9368,322.0008,320.7611,321.9325,6971.0
2024-06-06 09:45:00,330.01,330.45,329.67,330.37,20459.0,322.1277,322.5572,321.7958,322.4791,20459.0
2024-06-06 09:50:00,330.36,331.0,329.95,331.0,13746.0,322.4693,323.0941,322.0691,323.0941,13746.0
2024-06-06 09:55:00,330.88,331.59,330.81,331.5,11266.0,322.9769,323.67,322.9086,323.5821,11266.0
2024-06-06 10:00:00,331.6,331.74,330.77,330.96,17423.0,323.6797,323.8164,322.8696,323.055,17423.0
2024-06-06 10:05:00,330.74,331.38,330.58,331.19,10263.0,322.8403,323.465,322.6841,323.2795,10263.0
2024-06-06 10:10:00,331.25,331.29,330.29,330.56,29096.0,323.3381,323.3771,322.401,322.6646,29096.0
2024-06-06 10:15:00,330.69,331.1,330.69,331.08,17199.0,322.7915,323.1917,322.7915,323.1722,17199.0
2024-06-06 10:20:00,331.08,331.11,330.77,331.09,9618.0,323.1722,323.2014,322.8696,323.1819,9618.0
2024-06-06 10:25:00,331.01,331.01,330.38,330.72,13332.0,323.1038,323.1038,322.4889,322.8207,13332.0
2024-06-06 10:30:00,330.88,330.88,329.55,329.61,11284.0,322.9769,322.9769,321.6787,321.7373,11284.0
2024-06-06 10:35:00,329.62,329.63,328.94,329.1,15776.0,321.747,321.7568,321.0833,321.2394,15776.0
2024-06-06 10:40:00,329.02,329.92,328.59,329.54,39422.0,321.1614,322.0399,320.7416,321.6689,39422.0
2024-06-06 10:45:00,329.53,329.67,329.17,329.41,9155.0,321.6592,321.7958,321.3078,321.542,9155.0
2024-06-06 10:50:00,329.42,329.62,329.23,329.52,8077.0,321.5518,321.747,321.3663,321.6494,8077.0
2024-06-06 10:55:00,329.47,329.73,329.4,329.51,15135.0,321.6006,321.8544,321.5323,321.6396,15135.0
2024-06-06 11:00:00,329.48,329.58,328.96,329.13,19244.0,321.6104,321.708,321.1028,321.2687,19244.0
2024-06-06 11:05:00,329.09,329.47,329.06,329.44,9917.0,321.2297,321.6006,321.2004,321.5713,9917.0
2024-06-06 11:10:00,329.38,329.79,329.31,329.74,9318.0,321.5128,321.913,321.4444,321.8642,9318.0
2024-06-06 11:15:00,329.67,329.67,329.17,329.36,7697.0,321.7958,321.7958,321.3078,321.4932,7697.0
2024-06-06 11:20:00,329.41,329.82,329.41,329.74,6248.0,321.542,321.9422,321.542,321.8642,6248.0
2024-06-06 11:25:00,329.67,329.93,329.66,329.93,8645.0,321.7958,322.0496,321.7861,322.0496,8645.0
2024-06-06 11:30:00,329.88,329.96,329.39,329.39,7640.0,322.0008,322.0789,321.5225,321.5225,7640.0
2024-06-06 11:35:00,329.37,329.61,329.32,329.34,12383.0,321.503,321.7373,321.4542,321.4737,12383.0
2024-06-06 11:40:00,329.35,329.54,329.22,329.29,9841.0,321.4835,321.6689,321.3566,321.4249,9841.0
2024-06-06 11:45:00,329.28,329.56,329.19,329.56,7160.0,321.4151,321.6885,321.3273,321.6885,7160.0
2024-06-06 11:50:00,329.55,329.67,329.54,329.67,10694.0,321.6787,321.7958,321.6689,321.7958,10694.0
2024-06-06 11:55:00,329.67,329.72,329.31,329.63,19169.0,321.7958,321.8446,321.4444,321.7568,19169.0
2024-06-06 12:00:00,329.66,329.89,329.64,329.7,12449.0,321.7861,322.0106,321.7665,321.8251,12449.0
2024-06-06 12:05:00,329.69,329.88,329.59,329.86,11448.0,321.8154,322.0008,321.7177,321.9813,11448.0
2024-06-06 12:10:00,329.86,329.94,329.81,329.88,14348.0,321.9813,322.0594,321.9325,322.0008,14348.0
2024-06-06 12:15:00,329.84,330.0,329.57,329.73,24535.0,321.9618,322.1179,321.6982,321.8544,24535.0
2024-06-06 12:20:00,329.65,329.69,329.08,329.44,23648.0,321.7763,321.8154,321.2199,321.5713,23648.0
2024-06-06 12:25:00,329.32,329.51,329.16,329.38,11088.0,321.4542,321.6396,321.298,321.5128,11088.0
2024-06-06 12:30:00,329.35,329.46,329.06,329.46,9798.0,321.4835,321.5908,321.2004,321.5908,9798.0
2024-06-06 12:35:00,329.44,329.92,329.44,329.87,8350.0,321.5713,322.0399,321.5713,321.9911,8350.0
2024-06-06 12:40:00,329.85,329.97,329.79,329.96,7083.0,321.9715,322.0887,321.913,322.0789,7083.0
2024-06-06 12:45:00,330.0,330.31,330.0,330.06,7942.0,322.1179,322.4205,322.1179,322.1765,7942.0
2024-06-06 12:50:00,330.1,330.12,329.84,330.0,15051.0,322.2156,322.2351,321.9618,322.1179,15051.0
2024-06-06 12:55:00,330.04,330.34,329.93,330.19,7688.0,322.157,322.4498,322.0496,322.3034,7688.0
2024-06-06 13:00:00,330.19,330.24,329.71,329.87,13923.0,322.3034,322.3522,321.8349,321.9911,13923.0
2024-06-06 13:05:00,329.83,329.83,329.5,329.58,13183.0,321.952,321.952,321.6299,321.708,13183.0
2024-06-06 13:10:00,329.62,329.84,329.61,329.81,9599.0,321.747,321.9618,321.7373,321.9325,9599.0
2024-06-06 13:15:00,329.76,329.92,329.73,329.83,20756.0,321.8837,322.0399,321.8544,321.952,20756.0
2024-06-06 13:20:00,329.81,330.36,329.76,330.36,11237.0,321.9325,322.4693,321.8837,322.4693,11237.0
2024-06-06 13:25:00,330.3,330.66,330.27,330.43,12239.0,322.4108,322.7622,322.3815,322.5377,12239.0
2024-06-06 13:30:00,330.34,330.57,330.34,330.55,10279.0,322.4498,322.6743,322.4498,322.6548,10279.0
2024-06-06 13:35:00,330.56,330.71,330.3,330.5,13217.0,322.6646,322.811,322.4108,322.606,13217.0
2024-06-06 13:40:00,330.48,330.69,330.35,330.67,18269.0,322.5865,322.7915,322.4596,322.7719,18269.0
2024-06-06 13:45:00,330.68,330.86,330.42,330.86,16584.0,322.7817,322.9574,322.5279,322.9574,16584.0
2024-06-06 13:50:00,330.87,331.04,330.81,330.99,14300.0,322.9672,323.1331,322.9086,323.0843,14300.0
2024-06-06 13:55:00,331.05,331.25,330.79,330.81,18734.0,323.1429,323.3381,322.8891,322.9086,18734.0
2024-06-06 14:00:00,330.8,331.22,330.74,331.06,50557.0,322.8988,323.3088,322.8403,323.1526,50557.0
2024-06-06 14:05:00,331.05,331.13,330.58,330.74,44111.0,323.1429,323.221,322.6841,322.8403,44111.0
2024-06-06 14:10:00,330.65,331.37,330.58,331.14,60140.0,322.7524,323.4552,322.6841,323.2307,60140.0
2024-06-06 14:15:00,331.07,331.19,330.71,330.99,10216.0,323.1624,323.2795,322.811,323.0843,10216.0
2024-06-06 14:20:00,330.88,331.03,330.66,330.73,12523.0,322.9769,323.1233,322.7622,322.8305,12523.0
2024-06-06 14:25:00,330.67,330.75,330.49,330.49,28402.0,322.7719,322.85,322.5962,322.5962,28402.0
2024-06-06 14:30:00,330.45,330.94,330.28,330.69,33419.0,322.5572,323.0355,322.3913,322.7915,33419.0
2024-06-06 14:35:00,330.72,330.88,330.6,330.81,27948.0,322.8207,322.9769,322.7036,322.9086,27948.0
2024-06-06 14:40:00,330.82,331.04,330.71,330.83,13259.0,322.9184,323.1331,322.811,322.9281,13259.0
2024-06-06 14:45:00,330.79,331.06,330.75,331.02,9384.0,322.8891,323.1526,322.85,323.1136,9384.0
2024-06-06 14:50:00,331.07,331.42,330.91,331.29,11097.0,323.1624,323.504,323.0062,323.3771,11097.0
2024-06-06 14:55:00,331.26,331.74,331.25,331.55,8370.0,323.3479,323.8164,323.3381,323.6309,8370.0
2024-06-06 15:00:00,331.55,331.74,331.44,331.56,12132.0,323.6309,323.8164,323.5236,323.6407,12132.0
2024-06-06 15:05:00,331.5,331.8,331.5,331.8,7370.0,323.5821,323.875,323.5821,323.875,7370.0
2024-06-06 15:10:00,331.76,331.84,331.36,331.39,18080.0,323.8359,323.914,323.4455,323.4747,18080.0
2024-06-06 15:15:00,331.38,331.68,331.33,331.59,16496.0,323.465,323.7578,323.4162,323.67,16496.0
2024-06-06 15:20:00,331.59,331.76,331.51,331.75,35419.0,323.67,323.8359,323.5919,323.8261,35419.0
2024-06-06 15:25:00,331.77,331.8,331.15,331.54,24192.0,323.8457,323.875,323.2405,323.6212,24192.0
2024-06-06 15:30:00,331.52,331.6,331.18,331.21,24502.0,323.6016,323.6797,323.2698,323.299,24502.0
2024-06-06 15:35:00,331.19,331.38,330.98,331.0,22057.0,323.2795,323.465,323.0745,323.0941,22057.0
2024-06-06 15:40:00,331.0,331.02,330.77,330.85,25929.0,323.0941,323.1136,322.8696,322.9476,25929.0
2024-06-06 15:45:00,330.88,330.99,330.57,330.63,42124.0,322.9769,323.0843,322.6743,322.7329,42124.0
2024-06-06 15:50:00,330.63,331.33,330.53,330.99,52636.0,322.7329,323.4162,322.6353,323.0843,52636.0
2024-06-06 15:55:00,331.05,331.24,330.71,331.17,193482.0,323.1429,323.3283,322.811,323.26,193482.0
2024-06-07 09:30:00,325.73,326.43,323.93,324.7,116130.0,317.9499,318.6332,316.1929,316.9445,116130.0
2024-06-07 09:35:00,324.67,326.2,324.56,325.74,21128.0,316.9153,318.4087,316.8079,317.9597,21128.0
2024-06-07 09:40:00,325.84,326.95,325.74,326.69,44185.0,318.0573,319.1408,317.9597,318.887,44185.0
2024-06-07 09:45:00,326.78,326.79,325.78,326.54,23632.0,318.9749,318.9846,317.9987,318.7406,23632.0
2024-06-07 09:50:00,326.36,326.44,325.35,325.36,21485.0,318.5649,318.643,317.579,317.5888,21485.0
2024-06-07 09:55:00,325.4,325.93,324.91,325.7,29198.0,317.6278,318.1452,317.1495,317.9207,29198.0
2024-06-07 10:00:00,325.82,325.82,325.02,325.45,12684.0,318.0378,318.0378,317.2569,317.6766,12684.0
2024-06-07 10:05:00,325.4,325.66,325.19,325.66,9173.0,317.6278,317.8816,317.4228,317.8816,9173.0
2024-06-07 10:10:00,325.72,326.25,325.52,326.2,18075.0,317.9402,318.4575,317.745,318.4087,18075.0
2024-06-07 10:15:00,326.24,326.47,325.97,326.14,10701.0,318.4478,318.6723,318.1842,318.3501,10701.0
2024-06-07 10:20:00,326.19,326.86,326.12,326.86,13145.0,318.3989,319.0529,318.3306,319.0529,13145.0
2024-06-07 10:25:00,326.82,326.93,326.62,326.63,12019.0,319.0139,319.1213,318.8187,318.8284,12019.0
2024-06-07 10:30:00,326.6,326.65,325.86,325.94,10755.0,318.7992,318.848,318.0768,318.1549,10755.0
2024-06-07 10:35:00,325.94,326.69,325.89,326.57,26561.0,318.1549,318.887,318.1061,318.7699,26561.0
2024-06-07 10:40:00,326.6,327.85,326.6,327.79,22081.0,318.7992,320.0193,318.7992,319.9607,22081.0
2024-06-07 10:45:00,327.71,328.2,327.29,327.3,19689.0,319.8826,320.3609,319.4727,319.4824,19689.0
2024-06-07 10:50:00,327.3,327.5,326.75,326.77,21439.0,319.4824,319.6777,318.9456,318.9651,21439.0
2024-06-07 10:55:00,327.04,327.12,326.46,326.46,16496.0,319.2286,319.3067,318.6625,318.6625,16496.0
2024-06-07 11:00:00,326.52,326.58,326.11,326.45,10212.0,318.7211,318.7796,318.3209,318.6527,10212.0
2024-06-07 11:05:00,326.45,326.45,326.08,326.19,7673.0,318.6527,318.6527,318.2916,318.3989,7673.0
2024-06-07 11:10:00,326.1,326.27,325.76,326.21,18038.0,318.3111,318.477,317.9792,318.4185,18038.0
2024-06-07 11:15:00,326.23,326.33,325.98,326.22,17705.0,318.438,318.5356,318.194,318.4282,17705.0
2024-06-07 11:20:00,326.23,326.9,326.23,326.88,10875.0,318.438,319.092,318.438,319.0725,10875.0
2024-06-07 11:25:00,326.94,327.01,326.68,326.83,9314.0,319.131,319.1994,318.8772,319.0237,9314.0
2024-06-07 11:30:00,326.82,327.3,326.77,327.13,7777.0,319.0139,319.4824,318.9651,319.3165,7777.0
2024-06-07 11:35:00,327.2,327.2,326.68,326.9,6525.0,319.3848,319.3848,318.8772,319.092,6525.0
2024-06-07 11:40:00,326.86,326.95,326.66,326.85,12236.0,319.0529,319.1408,318.8577,319.0432,12236.0
2024-06-07 11:45:00,326.85,327.1,326.77,327.07,7418.0,319.0432,319.2872,318.9651,319.2579,7418.0
2024-06-07 11:50:00,327.07,327.16,327.0,327.01,3912.0,319.2579,319.3458,319.1896,319.1994,3912.0
2024-06-07 11:55:00,327.04,327.37,326.99,327.31,12249.0,319.2286,319.5508,319.1798,319.4922,12249.0
2024-06-07 12:00:00,327.31,327.35,326.92,327.1,15143.0,319.4922,319.5312,319.1115,319.2872,15143.0
2024-06-07 12:05:00,327.1,327.37,326.9,327.32,12047.0,319.2872,319.5508,319.092,319.502,12047.0
2024-06-07 12:10:00,327.36,327.36,326.86,326.87,6573.0,319.541,319.541,319.0529,319.0627,6573.0
2024-06-07 12:15:00,326.87,327.16,326.82,327.01,6453.0,319.0627,319.3458,319.0139,319.1994,6453.0
2024-06-07 12:20:00,327.0,327.11,326.76,326.88,12982.0,319.1896,319.297,318.9553,319.0725,12982.0
2024-06-07 12:25:00,326.96,327.26,326.89,327.21,5835.0,319.1506,319.4434,319.0822,319.3946,5835.0
2024-06-07 12:30:00,327.26,327.46,326.97,327.2,9647.0,319.4434,319.6386,319.1603,319.3848,9647.0
2024-06-07 12:35:00,327.15,327.17,326.85,326.94,5958.0,319.336,319.3555,319.0432,319.131,5958.0
2024-06-07 12:40:00,327.11,327.12,326.93,327.12,8515.0,319.297,319.3067,319.1213,319.3067,8515.0
2024-06-07 12:45:00,327.07,327.08,326.72,326.91,8015.0,319.2579,319.2677,318.9163,319.1018,8015.0
2024-06-07 12:50:00,326.88,327.11,326.82,327.11,8733.0,319.0725,319.297,319.0139,319.297,8733.0
2024-06-07 12:55:00,327.11,327.6,327.09,327.6,7648.0,319.297,319.7753,319.2775,319.7753,7648.0
2024-06-07 13:00:00,327.56,327.56,327.18,327.21,8145.0,319.7362,319.7362,319.3653,319.3946,8145.0
2024-06-07 13:05:00,327.17,327.53,327.17,327.5,14174.0,319.3555,319.7069,319.3555,319.6777,14174.0
2024-06-07 13:10:00,327.47,327.61,327.47,327.55,7658.0,319.6484,319.785,319.6484,319.7265,7658.0
2024-06-07 13:15:00,327.48,327.99,327.48,327.99,11301.0,319.6581,320.156,319.6581,320.156,11301.0
2024-06-07 13:20:00,327.96,328.81,327.96,328.75,8765.0,320.1267,320.9564,320.1267,320.8978,8765.0
2024-06-07 13:25:00,328.77,328.82,328.44,328.47,4679.0,320.9173,320.9661,320.5952,320.6245,4679.0
2024-06-07 13:30:00,328.38,328.56,328.37,328.53,7101.0,320.5366,320.7123,320.5269,320.6831,7101.0
2024-06-07 13:35:00,328.38,328.59,328.38,328.56,7914.0,320.5366,320.7416,320.5366,320.7123,7914.0
2024-06-07 13:40:00,328.45,328.61,328.28,328.57,5391.0,320.605,320.7611,320.439,320.7221,5391.0
2024-06-07 13:45:00,328.62,328.65,328.39,328.56,9826.0,320.7709,320.8002,320.5464,320.7123,9826.0
2024-06-07 13:50:00,328.52,328.73,328.49,328.49,8084.0,320.6733,320.8783,320.644,320.644,8084.0
2024-06-07 13:55:00,328.62,328.62,328.4,328.4,8081.0,320.7709,320.7709,320.5562,320.5562,8081.0
2024-06-07 14:00:00,328.27,328.31,327.66,327.85,8229.0,320.4293,320.4683,319.8338,320.0193,8229.0
2024-06-07 14:05:00,327.82,327.82,327.46,327.61,8523.0,319.99,319.99,319.6386,319.785,8523.0
2024-06-07 14:10:00,327.68,327.85,327.59,327.63,9240.0,319.8534,320.0193,319.7655,319.8046,9240.0
2024-06-07 14:15:00,327.69,328.02,327.56,327.78,14157.0,319.8631,320.1852,319.7362,319.951,14157.0
2024-06-07 14:20:00,327.84,328.21,327.84,328.1,12671.0,320.0095,320.3707,320.0095,320.2633,12671.0
2024-06-07 14:25:00,328.2,328.33,328.07,328.18,6446.0,320.3609,320.4878,320.234,320.3414,6446.0
2024-06-07 14:30:00,328.15,328.34,328.15,328.25,4490.0,320.3121,320.4976,320.3121,320.4097,4490.0
2024-06-07 14:35:00,328.27,328.49,328.2,328.38,3558.0,320.4293,320.644,320.3609,320.5366,3558.0
2024-06-07 14:40:00,328.35,328.36,328.21,328.26,3386.0,320.5074,320.5171,320.3707,320.4195,3386.0
2024-06-07 14:45:00,328.32,328.34,327.78,327.83,11592.0,320.4781,320.4976,319.951,319.9998,11592.0
2024-06-07 14:50:00,327.88,327.88,327.68,327.74,11620.0,320.0486,320.0486,319.8534,319.9119,11620.0
2024-06-07 14:55:00,327.68,327.87,327.57,327.78,19633.0,319.8534,320.0388,319.746,319.951,19633.0
2024-06-07 15:00:00,327.75,327.91,327.53,327.82,7385.0,319.9217,320.0779,319.7069,319.99,7385.0
2024-06-07 15:05:00,327.83,327.87,327.58,327.58,4322.0,319.9998,320.0388,319.7557,319.7557,4322.0
2024-06-07 15:10:00,327.63,327.66,327.09,327.23,7212.0,319.8046,319.8338,319.2775,319.4141,7212.0
2024-06-07 15:15:00,327.28,327.46,327.12,327.12,7563.0,319.4629,319.6386,319.3067,319.3067,7563.0
2024-06-07 15:20:00,327.09,327.16,326.92,327.02,6241.0,319.2775,319.3458,319.1115,319.2091,6241.0
2024-06-07 15:25:00,327.01,327.32,326.88,327.24,6873.0,319.1994,319.502,319.0725,319.4239,6873.0
2024-06-07 15:30:00,327.19,327.3,326.99,327.12,10467.0,319.3751,319.4824,319.1798,319.3067,10467.0
2024-06-07 15:35:00,327.08,327.16,326.88,326.88,9520.0,319.2677,319.3458,319.0725,319.0725,9520.0
2024-06-07 15:40:00,326.94,327.01,326.6,326.64,11396.0,319.131,319.1994,318.7992,318.8382,11396.0
2024-06-07 15:45:00,326.61,326.8,326.48,326.8,19363.0,318.8089,318.9944,318.682,318.9944,19363.0
2024-06-07 15:50:00,326.74,327.31,326.66,327.09,29304.0,318.9358,319.4922,318.8577,319.2775,29304.0
2024-06-07 15:55:00,327.09,327.41,326.89,326.96,69191.0,319.2775,319.5898,319.0822,319.1506,69191.0
2024-06-10 09:30:00,327.0,328.2,326.5,328.2,72579.0,319.1896,320.3609,318.7015,320.3609,72579.0
2024-06-10 09:35:00,328.27,328.94,327.73,327.82,21616.0,320.4293,321.0833,319.9022,319.99,21616.0
2024-06-10 09:40:00,327.8,329.13,327.58,329.12,16186.0,319.9705,321.2687,319.7557,321.259,16186.0
2024-06-10 09:45:00,329.59,329.71,328.97,329.56,15399.0,321.7177,321.8349,321.1125,321.6885,15399.0
2024-06-10 09:50:00,329.69,330.14,329.6,329.95,23477.0,321.8154,322.2546,321.7275,322.0691,23477.0
2024-06-10 09:55:00,329.97,330.85,329.82,330.83,22628.0,322.0887,322.9476,321.9422,322.9281,22628.0
2024-06-10 10:00:00,330.84,330.92,330.45,330.67,16597.0,322.9379,323.016,322.5572,322.7719,16597.0
2024-06-10 10:05:00,330.8,331.4,330.64,330.77,18786.0,322.8988,323.4845,322.7427,322.8696,18786.0
2024-06-10 10:10:00,330.74,331.01,330.28,330.98,14626.0,322.8403,323.1038,322.3913,323.0745,14626.0
2024-06-10 10:15:00,331.02,331.48,330.67,330.67,15152.0,323.1136,323.5626,322.7719,322.7719,15152.0
2024-06-10 10:20:00,330.92,330.94,330.41,330.56,14454.0,323.016,323.0355,322.5182,322.6646,14454.0
2024-06-10 10:25:00,330.66,330.66,329.53,329.53,8195.0,322.7622,322.7622,321.6592,321.6592,8195.0
2024-06-10 10:30:00,329.61,329.93,329.43,329.93,6157.0,321.7373,322.0496,321.5616,322.0496,6157.0
2024-06-10 10:35:00,329.97,329.98,329.68,329.77,9095.0,322.0887,322.0984,321.8056,321.8934,9095.0
2024-06-10 10:40:00,329.88,329.88,329.4,329.67,7531.0,322.0008,322.0008,321.5323,321.7958,7531.0
2024-06-10 10:45:00,329.7,329.7,329.37,329.64,10143.0,321.8251,321.8251,321.503,321.7665,10143.0
2024-06-10 10:50:00,329.55,329.56,328.83,329.02,7015.0,321.6787,321.6885,320.9759,321.1614,7015.0
2024-06-10 10:55:00,328.99,329.12,328.62,329.12,9441.0,321.1321,321.259,320.7709,321.259,9441.0
2024-06-10 11:00:00,329.13,329.24,328.96,329.2,6775.0,321.2687,321.3761,321.1028,321.3371,6775.0
2024-06-10 11:05:00,329.25,329.25,328.84,328.94,5352.0,321.3859,321.3859,320.9857,321.0833,5352.0
2024-06-10 11:10:00,329.03,329.03,328.68,328.72,6239.0,321.1711,321.1711,320.8295,320.8685,6239.0
2024-06-10 11:15:00,328.66,329.16,328.59,329.16,6158.0,320.81,321.298,320.7416,321.298,6158.0
2024-06-10 11:20:00,329.26,329.3,329.05,329.24,6203.0,321.3956,321.4347,321.1906,321.3761,6203.0
2024-06-10 11:25:00,329.27,329.73,329.26,329.48,17761.0,321.4054,321.8544,321.3956,321.6104,17761.0
2024-06-10 11:30:00,329.54,329.83,329.37,329.6,10580.0,321.6689,321.952,321.503,321.7275,10580.0
2024-06-10 11:35:00,329.5,329.53,329.09,329.33,10090.0,321.6299,321.6592,321.2297,321.4639,10090.0
2024-06-10 11:40:00,329.33,329.59,329.33,329.42,6363.0,321.4639,321.7177,321.4639,321.5518,6363.0
2024-06-10 11:45:00,329.43,329.65,329.36,329.44,11865.0,321.5616,321.7763,321.4932,321.5713,11865.0
2024-06-10 11:50:00,329.53,329.9,329.5,329.89,8069.0,321.6592,322.0203,321.6299,322.0106,8069.0
2024-06-10 11:55:00,329.93,330.04,329.77,329.84,6132.0,322.0496,322.157,321.8934,321.9618,6132.0
2024-06-10 12:00:00,329.87,329.91,329.67,329.75,6089.0,321.9911,322.0301,321.7958,321.8739,6089.0
2024-06-10 12:05:00,329.71,330.0,329.71,329.92,6690.0,321.8349,322.1179,321.8349,322.0399,6690.0
2024-06-10 12:10:00,329.91,330.01,329.76,329.93,7417.0,322.0301,322.1277,321.8837,322.0496,7417.0
2024-06-10 12:15:00,329.93,330.07,329.77,329.86,6528.0,322.0496,322.1863,321.8934,321.9813,6528.0
2024-06-10 12:20:00,329.81,330.02,329.81,329.9,7487.0,321.9325,322.1375,321.9325,322.0203,7487.0
2024-06-10 12:25:00,329.86,329.95,329.74,329.94,5756.0,321.9813,322.0691,321.8642,322.0594,5756.0
2024-06-10 12:30:00,329.94,330.09,329.79,329.93,16240.0,322.0594,322.2058,321.913,322.0496,16240.0
2024-06-10 12:35:00,329.92,329.93,329.55,329.86,5369.0,322.0399,322.0496,321.6787,321.9813,5369.0
2024-06-10 12:40:00,329.8,330.03,329.8,329.94,4576.0,321.9227,322.1472,321.9227,322.0594,4576.0
2024-06-10 12:45:00,329.96,330.08,329.84,329.99,8168.0,322.0789,322.196,321.9618,322.1082,8168.0
2024-06-10 12:50:00,329.99,330.44,329.99,330.44,6140.0,322.1082,322.5474,322.1082,322.5474,6140.0
2024-06-10 12:55:00,330.44,330.53,330.32,330.38,5278.0,322.5474,322.6353,322.4303,322.4889,5278.0
2024-06-10 13:00:00,330.38,330.47,330.29,330.42,5101.0,322.4889,322.5767,322.401,322.5279,5101.0
2024-06-10 13:05:00,330.44,330.48,330.23,330.29,2699.0,322.5474,322.5865,322.3425,322.401,2699.0
2024-06-10 13:10:00,330.23,330.37,330.11,330.24,7934.0,322.3425,322.4791,322.2253,322.3522,7934.0
2024-06-10 13:15:00,330.24,330.44,330.19,330.44,7620.0,322.3522,322.5474,322.3034,322.5474,7620.0
2024-06-10 13:20:00,330.44,330.86,330.44,330.63,15669.0,322.5474,322.9574,322.5474,322.7329,15669.0
2024-06-10 13:25:00,330.63,330.96,330.63,330.87,3943.0,322.7329,323.055,322.7329,322.9672,3943.0
2024-06-10 13:30:00,330.89,330.99,330.78,330.92,4449.0,322.9867,323.0843,322.8793,323.016,4449.0
2024-06-10 13:35:00,330.99,331.26,330.98,331.19,7057.0,323.0843,323.3479,323.0745,323.2795,7057.0
2024-06-10 13:40:00,331.18,331.37,331.12,331.16,10654.0,323.2698,323.4552,323.2112,323.2502,10654.0
2024-06-10 13:45:00,331.18,331.53,331.12,331.37,13494.0,323.2698,323.6114,323.2112,323.4552,13494.0
2024-06-10 13:50:00,331.45,331.63,331.32,331.52,8152.0,323.5333,323.709,323.4064,323.6016,8152.0
2024-06-10 13:55:00,331.46,331.54,331.23,331.3,8095.0,323.5431,323.6212,323.3186,323.3869,8095.0
2024-06-10 14:00:00,331.18,331.49,331.12,331.44,9033.0,323.2698,323.5724,323.2112,323.5236,9033.0
2024-06-10 14:05:00,331.44,331.83,331.43,331.7,13429.0,323.5236,323.9042,323.5138,323.7773,13429.0
2024-06-10 14:10:00,331.7,331.75,331.23,331.65,8828.0,323.7773,323.8261,323.3186,323.7285,8828.0
2024-06-10 14:15:00,331.66,332.0,331.58,332.0,17803.0,323.7383,324.0702,323.6602,324.0702,17803.0
2024-06-10 14:20:00,332.02,332.02,331.55,331.64,11133.0,324.0897,324.0897,323.6309,323.7188,11133.0
2024-06-10 14:25:00,331.57,331.72,331.32,331.5,13500.0,323.6504,323.7969,323.4064,323.5821,13500.0
2024-06-10 14:30:00,331.44,331.8,331.37,331.76,16227.0,323.5236,323.875,323.4552,323.8359,16227.0
2024-06-10 14:35:00,331.87,332.13,331.79,332.03,10361.0,323.9433,324.1971,323.8652,324.0995,10361.0
2024-06-10 14:40:00,331.98,332.29,331.84,332.23,9255.0,324.0507,324.3532,323.914,324.2947,9255.0
2024-06-10 14:45:00,332.24,332.36,332.17,332.29,11505.0,324.3044,324.4216,324.2361,324.3532,11505.0
2024-06-10 14:50:00,332.34,332.38,332.24,332.24,8486.0,324.4021,324.4411,324.3044,324.3044,8486.0
2024-06-10 14:55:00,332.19,332.27,331.89,331.93,23257.0,324.2556,324.3337,323.9628,324.0018,23257.0
2024-06-10 15:00:00,331.92,332.12,331.84,332.07,10240.0,323.9921,324.1873,323.914,324.1385,10240.0
2024-06-10 15:05:00,332.08,332.13,331.81,331.82,8152.0,324.1483,324.1971,323.8847,323.8945,8152.0
2024-06-10 15:10:00,331.82,331.94,331.57,331.94,16697.0,323.8945,324.0116,323.6504,324.0116,16697.0
2024-06-10 15:15:00,331.92,332.02,331.56,331.8,11972.0,323.9921,324.0897,323.6407,323.875,11972.0
2024-06-10 15:20:00,331.85,332.0,331.51,331.51,12451.0,323.9238,324.0702,323.5919,323.5919,12451.0
2024-06-10 15:25:00,331.54,331.9,331.53,331.85,8834.0,323.6212,323.9726,323.6114,323.9238,8834.0
2024-06-10 15:30:00,331.79,332.0,331.76,331.85,14847.0,323.8652,324.0702,323.8359,323.9238,14847.0
2024-06-10 15:35:00,331.79,331.79,331.48,331.48,11717.0,323.8652,323.8652,323.5626,323.5626,11717.0
2024-06-10 15:40:00,331.52,331.99,331.45,331.91,21381.0,323.6016,324.0604,323.5333,323.9823,21381.0
2024-06-10 15:45:00,331.89,332.01,331.81,331.96,28291.0,323.9628,324.0799,323.8847,324.0311,28291.0
2024-06-10 15:50:00,331.9,332.28,331.71,332.11,45250.0,323.9726,324.3435,323.7871,324.1775,45250.0
2024-06-10 15:55:00,332.11,332.8,332.02,332.58,187809.0,324.1775,324.8511,324.0897,324.6363,187809.0
2024-06-11 09:30:00,333.0,333.36,331.37,332.16,109631.0,325.0463,325.3977,323.4552,324.2264,109631.0
2024-06-11 09:35:00,331.91,333.06,331.6,332.75,37819.0,323.9823,325.1049,323.6797,324.8023,37819.0
2024-06-11 09:40:00,332.73,333.48,332.7,333.14,30949.0,324.7827,325.5148,324.7535,325.1829,30949.0
2024-06-11 09:45:00,333.0,333.09,330.32,330.83,30001.0,325.0463,325.1341,322.4303,322.9281,30001.0
2024-06-11 09:50:00,330.72,331.35,330.48,331.29,25607.0,322.8207,323.4357,322.5865,323.3771,25607.0
2024-06-11 09:55:00,331.07,331.32,330.85,331.1,20023.0,323.1624,323.4064,322.9476,323.1917,20023.0
2024-06-11 10:00:00,331.16,331.33,330.37,330.94,38097.0,323.2502,323.4162,322.4791,323.0355,38097.0
2024-06-11 10:05:00,331.07,331.71,330.94,331.6,17428.0,323.1624,323.7871,323.0355,323.6797,17428.0
2024-06-11 10:10:00,331.67,332.99,331.67,332.99,23813.0,323.7481,325.0365,323.7481,325.0365,23813.0
2024-06-11 10:15:00,332.99,332.99,332.43,332.71,24372.0,325.0365,325.0365,324.4899,324.7632,24372.0
2024-06-11 10:20:00,332.83,333.91,332.42,333.79,19398.0,324.8804,325.9346,324.4801,325.8174,19398.0
2024-06-11 10:25:00,333.83,334.38,333.83,334.0,28776.0,325.8565,326.3933,325.8565,326.0224,28776.0
2024-06-11 10:30:00,333.99,334.02,333.67,334.0,20444.0,326.0126,326.0419,325.7003,326.0224,20444.0
2024-06-11 10:35:00,334.02,334.19,333.73,334.03,16703.0,326.0419,326.2079,325.7589,326.0517,16703.0
2024-06-11 10:40:00,334.08,334.71,334.05,334.5,17409.0,326.1005,326.7154,326.0712,326.5105,17409.0
2024-06-11 10:45:00,334.44,334.65,334.09,334.1,15223.0,326.4519,326.6569,326.1103,326.12,15223.0
2024-06-11 10:50:00,334.21,334.26,333.36,334.09,15460.0,326.2274,326.2762,325.3977,326.1103,15460.0
2024-06-11 10:55:00,334.16,334.21,333.67,333.91,8158.0,326.1786,326.2274,325.7003,325.9346,8158.0
2024-06-11 11:00:00,333.86,333.86,333.32,333.34,7913.0,325.8857,325.8857,325.3586,325.3782,7913.0
2024-06-11 11:05:00,333.16,333.52,333.1,333.47,7309.0,325.2025,325.5539,325.1439,325.5051,7309.0
2024-06-11 11:10:00,333.55,333.72,333.41,333.61,12804.0,325.5832,325.7491,325.4465,325.6417,12804.0
2024-06-11 11:15:00,333.69,333.83,333.6,333.83,6882.0,325.7198,325.8565,325.632,325.8565,6882.0
2024-06-11 11:20:00,333.87,333.87,333.43,333.61,6557.0,325.8955,325.8955,325.466,325.6417,6557.0
2024-06-11 11:25:00,333.6,333.71,333.23,333.3,7317.0,325.632,325.7393,325.2708,325.3391,7317.0
2024-06-11 11:30:00,333.41,333.55,333.26,333.31,9453.0,325.4465,325.5832,325.3001,325.3489,9453.0
2024-06-11 11:35:00,333.31,333.53,333.31,333.47,5404.0,325.3489,325.5636,325.3489,325.5051,5404.0
2024-06-11 11:40:00,333.4,333.98,333.38,333.75,12723.0,325.4367,326.0029,325.4172,325.7784,12723.0
2024-06-11 11:45:00,333.75,333.99,333.75,333.82,6654.0,325.7784,326.0126,325.7784,325.8467,6654.0
2024-06-11 11:50:00,333.9,334.14,333.9,334.06,6808.0,325.9248,326.1591,325.9248,326.081,6808.0
2024-06-11 11:55:00,333.98,334.24,333.75,334.19,17235.0,326.0029,326.2567,325.7784,326.2079,17235.0
2024-06-11 12:00:00,334.18,334.27,333.93,334.27,5564.0,326.1981,326.286,325.9541,326.286,5564.0
2024-06-11 12:05:00,334.31,334.42,334.14,334.31,4901.0,326.325,326.4324,326.1591,326.325,4901.0
2024-06-11 12:10:00,334.25,334.26,333.93,333.96,6257.0,326.2664,326.2762,325.9541,325.9834,6257.0
2024-06-11 12:15:00,333.94,334.0,333.59,333.67,5577.0,325.9638,326.0224,325.6222,325.7003,5577.0
2024-06-11 12:20:00,333.66,333.7,333.4,333.4,7404.0,325.6905,325.7296,325.4367,325.4367,7404.0
2024-06-11 12:25:00,333.37,333.73,333.37,333.68,7145.0,325.4075,325.7589,325.4075,325.71,7145.0
2024-06-11 12:30:00,333.59,333.68,333.47,333.52,6673.0,325.6222,325.71,325.5051,325.5539,6673.0
2024-06-11 12:35:00,333.66,333.67,333.24,333.56,9001.0,325.6905,325.7003,325.2806,325.5929,9001.0
2024-06-11 12:40:00,333.56,333.62,333.41,333.57,5690.0,325.5929,325.6515,325.4465,325.6027,5690.0
2024-06-11 12:45:00,333.56,333.61,333.2,333.41,4855.0,325.5929,325.6417,325.2415,325.4465,4855.0
2024-06-11 12:50:00,333.4,333.68,333.34,333.64,6131.0,325.4367,325.71,325.3782,325.671,6131.0
2024-06-11 12:55:00,333.66,333.82,333.62,333.82,3968.0,325.6905,325.8467,325.6515,325.8467,3968.0
2024-06-11 13:00:00,333.81,333.83,333.45,333.75,8834.0,325.8369,325.8565,325.4855,325.7784,8834.0
2024-06-11 13:05:00,333.77,333.87,333.66,333.81,8153.0,325.7979,325.8955,325.6905,325.8369,8153.0
2024-06-11 13:10:00,333.81,333.87,333.37,333.43,7667.0,325.8369,325.8955,325.4075,325.466,7667.0
2024-06-11 13:15:00,333.35,333.51,333.29,333.49,7958.0,325.3879,325.5441,325.3294,325.5246,7958.0
2024-06-11 13:20:00,333.52,333.55,333.11,333.11,5468.0,325.5539,325.5832,325.1537,325.1537,5468.0
2024-06-11 13:25:00,333.19,333.42,333.13,333.41,5175.0,325.2318,325.4563,325.1732,325.4465,5175.0
2024-06-11 13:30:00,333.46,333.75,333.46,333.47,5102.0,325.4953,325.7784,325.4953,325.5051,5102.0
2024-06-11 13:35:00,333.48,333.68,333.43,333.56,7785.0,325.5148,325.71,325.466,325.5929,7785.0
2024-06-11 13:40:00,333.56,333.79,333.5,333.79,5495.0,325.5929,325.8174,325.5343,325.8174,5495.0
2024-06-11 13:45:00,333.83,333.95,333.74,333.95,8010.0,325.8565,325.9736,325.7686,325.9736,8010.0
2024-06-11 13:50:00,333.9,334.05,333.89,333.96,10427.0,325.9248,326.0712,325.915,325.9834,10427.0
2024-06-11 13:55:00,334.06,334.07,333.9,333.96,4719.0,326.081,326.0907,325.9248,325.9834,4719.0
2024-06-11 14:00:00,333.97,334.28,333.95,334.23,6233.0,325.9931,326.2957,325.9736,326.2469,6233.0
2024-06-11 14:05:00,334.18,334.21,333.74,333.98,14093.0,326.1981,326.2274,325.7686,326.0029,14093.0
2024-06-11 14:10:00,333.94,334.41,333.88,334.39,6025.0,325.9638,326.4226,325.9053,326.4031,6025.0
2024-06-11 14:15:00,334.37,334.61,334.25,334.51,9765.0,326.3836,326.6178,326.2664,326.5202,9765.0
2024-06-11 14:20:00,334.53,334.79,334.48,334.75,10523.0,326.5397,326.7935,326.4909,326.7545,10523.0
2024-06-11 14:25:00,334.72,334.83,334.64,334.76,9062.0,326.7252,326.8326,326.6471,326.7643,9062.0
2024-06-11 14:30:00,334.79,335.07,334.72,334.74,30720.0,326.7935,327.0668,326.7252,326.7447,30720.0
2024-06-11 14:35:00,334.76,335.5,334.76,335.5,15776.0,326.7643,327.4866,326.7643,327.4866,15776.0
2024-06-11 14:40:00,335.49,335.84,335.46,335.56,16335.0,327.4768,327.8185,327.4475,327.5451,16335.0
2024-06-11 14:45:00,335.5,335.7,335.44,335.47,9592.0,327.4866,327.6818,327.428,327.4573,9592.0
2024-06-11 14:50:00,335.48,335.74,335.43,335.74,9593.0,327.4671,327.7208,327.4183,327.7208,9593.0
2024-06-11 14:55:00,335.64,335.88,335.59,335.87,13434.0,327.6232,327.8575,327.5744,327.8477,13434.0
2024-06-11 15:00:00,335.88,336.0,335.82,335.98,29032.0,327.8575,327.9746,327.7989,327.9551,29032.0
2024-06-11 15:05:00,336.0,336.12,335.52,335.52,36673.0,327.9746,328.0918,327.5061,327.5061,36673.0
2024-06-11 15:10:00,335.53,335.62,334.98,335.22,47710.0,327.5159,327.6037,326.979,327.2133,47710.0
2024-06-11 15:15:00,335.18,335.3,335.02,335.2,17685.0,327.1742,327.2914,327.018,327.1937,17685.0
2024-06-11 15:20:00,335.18,335.21,334.89,334.97,12827.0,327.1742,327.2035,326.8911,326.9692,12827.0
2024-06-11 15:25:00,334.95,335.03,334.71,334.8,8055.0,326.9497,327.0278,326.7154,326.8033,8055.0
2024-06-11 15:30:00,334.71,335.03,334.58,334.99,15449.0,326.7154,327.0278,326.5886,326.9888,15449.0
2024-06-11 15:35:00,335.0,335.28,334.84,335.18,13767.0,326.9985,327.2718,326.8423,327.1742,13767.0
2024-06-11 15:40:00,335.19,335.66,335.17,335.61,11308.0,327.184,327.6428,327.1645,327.594,11308.0
2024-06-11 15:45:00,335.61,335.96,335.19,335.19,29943.0,327.594,327.9356,327.184,327.184,29943.0
2024-06-11 15:50:00,335.28,336.31,335.24,336.06,52717.0,327.2718,328.2772,327.2328,328.0332,52717.0
2024-06-11 15:55:00,336.05,336.22,335.73,335.74,166030.0,328.0234,328.1894,327.7111,327.7208,166030.0
2024-06-12 09:30:00,347.03,349.49,344.16,348.28,370272.0,338.7412,341.1424,335.9397,339.9613,370272.0
2024-06-12 09:35:00,348.49,349.59,348.05,348.99,83401.0,340.1663,341.24,339.7368,340.6544,83401.0
2024-06-12 09:40:00,348.99,350.49,348.85,349.29,121094.0,340.6544,342.1185,340.5177,340.9472,121094.0
2024-06-12 09:45:00,349.15,349.63,347.91,348.18,100156.0,340.8105,341.2791,339.6002,339.8637,100156.0
2024-06-12 09:50:00,348.2,348.2,345.18,345.41,82437.0,339.8832,339.8832,336.9354,337.1599,82437.0
2024-06-12 09:55:00,345.37,346.04,344.89,345.16,71352.0,337.1208,337.7748,336.6523,336.9158,71352.0
2024-06-12 10:00:00,345.15,346.82,344.66,345.93,63093.0,336.9061,338.5362,336.4278,337.6675,63093.0
2024-06-12 10:05:00,345.99,347.29,345.92,346.47,54668.0,337.726,338.995,337.6577,338.1946,54668.0
2024-06-12 10:10:00,346.36,346.39,345.02,345.08,92970.0,338.0872,338.1165,336.7792,336.8378,92970.0
2024-06-12 10:15:00,345.16,345.21,344.16,344.97,28714.0,336.9158,336.9647,335.9397,336.7304,28714.0
2024-06-12 10:20:00,345.15,345.22,344.43,345.11,42110.0,336.9061,336.9744,336.2033,336.867,42110.0
2024-06-12 10:25:00,345.05,345.89,345.05,345.65,44162.0,336.8085,337.6284,336.8085,337.3941,44162.0
2024-06-12 10:30:00,345.74,347.29,345.29,346.97,53655.0,337.482,338.995,337.0427,338.6826,53655.0
2024-06-12 10:35:00,347.29,347.84,347.01,347.62,22624.0,338.995,339.5318,338.7217,339.3171,22624.0
2024-06-12 10:40:00,347.61,348.18,347.35,348.18,25950.0,339.3073,339.8637,339.0535,339.8637,25950.0
2024-06-12 10:45:00,348.0,348.43,347.62,348.27,23815.0,339.688,340.1077,339.3171,339.9516,23815.0
2024-06-12 10:50:00,348.26,348.35,347.57,348.04,20600.0,339.9418,340.0297,339.2683,339.7271,20600.0
2024-06-12 10:55:00,348.09,348.15,347.44,347.53,31397.0,339.7759,339.8344,339.1414,339.2292,31397.0
2024-06-12 11:00:00,347.44,347.6,346.79,347.52,9211.0,339.1414,339.2976,338.5069,339.2195,9211.0
2024-06-12 11:05:00,347.52,347.53,347.08,347.18,22651.0,339.2195,339.2292,338.79,338.8876,22651.0
2024-06-12 11:10:00,347.08,347.5,346.65,346.9,20861.0,338.79,339.2,338.3703,338.6143,20861.0
2024-06-12 11:15:00,346.75,346.97,345.92,345.92,10895.0,338.4679,338.6826,337.6577,337.6577,10895.0
2024-06-12 11:20:00,345.95,345.99,345.09,345.2,13269.0,337.687,337.726,336.8475,336.9549,13269.0
2024-06-12 11:25:00,345.25,345.45,345.04,345.36,17862.0,337.0037,337.1989,336.7987,337.1111,17862.0
2024-06-12 11:30:00,345.42,345.77,344.94,345.27,15505.0,337.1696,337.5113,336.7011,337.0232,15505.0
2024-06-12 11:35:00,345.25,345.26,344.85,345.2,12018.0,337.0037,337.0135,336.6133,336.9549,12018.0
2024-06-12 11:40:00,345.23,346.1,345.06,346.1,19735.0,336.9842,337.8334,336.8182,337.8334,19735.0
2024-06-12 11:45:00,345.92,346.32,345.6,346.15,11607.0,337.6577,338.0481,337.3453,337.8822,11607.0
2024-06-12 11:50:00,346.14,346.6,346.09,346.5,7775.0,337.8724,338.3215,337.8236,338.2238,7775.0
2024-06-12 11:55:00,346.56,346.6,346.12,346.13,13750.0,338.2824,338.3215,337.8529,337.8627,13750.0
2024-06-12 12:00:00,346.13,346.3,345.89,346.09,12588.0,337.8627,338.0286,337.6284,337.8236,12588.0
2024-06-12 12:05:00,346.19,346.28,345.45,345.54,13379.0,337.9212,338.0091,337.1989,337.2868,13379.0
2024-06-12 12:10:00,345.45,345.9,345.31,345.31,15792.0,337.1989,337.6382,337.0623,337.0623,15792.0
2024-06-12 12:15:00,345.26,345.4,345.07,345.07,16664.0,337.0135,337.1501,336.828,336.828,16664.0
2024-06-12 12:20:00,345.07,345.94,345.07,345.78,8190.0,336.828,337.6772,336.828,337.521,8190.0
2024-06-12 12:25:00,345.87,346.25,345.86,345.87,18724.0,337.6089,337.9798,337.5991,337.6089,18724.0
2024-06-12 12:30:00,345.9,345.94,345.56,345.76,8928.0,337.6382,337.6772,337.3063,337.5015,8928.0
2024-06-12 12:35:00,345.68,345.69,345.19,345.21,10981.0,337.4234,337.4332,336.9451,336.9647,10981.0
2024-06-12 12:40:00,345.21,345.41,345.1,345.35,15025.0,336.9647,337.1599,336.8573,337.1013,15025.0
2024-06-12 12:45:00,345.44,345.85,345.38,345.75,13679.0,337.1892,337.5894,337.1306,337.4918,13679.0
2024-06-12 12:50:00,345.74,345.75,345.26,345.44,10997.0,337.482,337.4918,337.0135,337.1892,10997.0
2024-06-12 12:55:00,345.42,345.47,345.22,345.22,6435.0,337.1696,337.2184,336.9744,336.9744,6435.0
2024-06-12 13:00:00,345.24,345.43,345.09,345.16,8841.0,336.9939,337.1794,336.8475,336.9158,8841.0
2024-06-12 13:05:00,345.17,345.25,344.8,344.8,29341.0,336.9256,337.0037,336.5644,336.5644,29341.0
2024-06-12 13:10:00,344.72,344.89,344.54,344.63,11867.0,336.4864,336.6523,336.3107,336.3985,11867.0
2024-06-12 13:15:00,344.57,345.07,344.36,344.69,11295.0,336.3399,336.828,336.135,336.4571,11295.0
2024-06-12 13:20:00,344.59,344.83,344.59,344.8,7904.0,336.3595,336.5937,336.3595,336.5644,7904.0
2024-06-12 13:25:00,344.87,344.9,344.49,344.5,19280.0,336.6328,336.6621,336.2619,336.2716,19280.0
2024-06-12 13:30:00,344.49,344.54,343.94,344.46,12047.0,336.2619,336.3107,335.725,336.2326,12047.0
2024-06-12 13:35:00,344.44,344.68,344.3,344.44,9265.0,336.213,336.4473,336.0764,336.213,9265.0
2024-06-12 13:40:00,344.31,344.59,343.94,343.94,11188.0,336.0862,336.3595,335.725,335.725,11188.0
2024-06-12 13:45:00,343.91,344.26,343.85,344.1,11487.0,335.6957,336.0373,335.6371,335.8812,11487.0
2024-06-12 13:50:00,344.15,344.57,344.14,344.38,11456.0,335.93,336.3399,335.9202,336.1545,11456.0
2024-06-12 13:55:00,344.48,344.55,344.16,344.34,8631.0,336.2521,336.3204,335.9397,336.1154,8631.0
2024-06-12 14:00:00,344.23,344.49,343.06,344.12,29623.0,336.0081,336.2619,334.866,335.9007,29623.0
2024-06-12 14:05:00,344.4,344.6,343.94,344.56,8202.0,336.174,336.3692,335.725,336.3302,8202.0
2024-06-12 14:10:00,344.48,344.81,344.15,344.8,21800.0,336.2521,336.5742,335.93,336.5644,21800.0
2024-06-12 14:15:00,344.68,345.67,344.67,345.67,23374.0,336.4473,337.4137,336.4376,337.4137,23374.0
2024-06-12 14:20:00,345.75,346.26,345.31,346.13,23757.0,337.4918,337.9896,337.0623,337.8627,23757.0
2024-06-12 14:25:00,346.05,346.59,346.05,346.24,23838.0,337.7846,338.3117,337.7846,337.9701,23838.0
2024-06-12 14:30:00,346.23,346.5,345.75,346.37,17595.0,337.9603,338.2238,337.4918,338.0969,17595.0
2024-06-12 14:35:00,346.33,346.35,345.53,345.81,38103.0,338.0579,338.0774,337.277,337.5503,38103.0
2024-06-12 14:40:00,345.83,345.83,344.9,345.56,22309.0,337.5698,337.5698,336.6621,337.3063,22309.0
2024-06-12 14:45:00,345.15,345.35,344.48,344.67,12299.0,336.9061,337.1013,336.2521,336.4376,12299.0
2024-06-12 14:50:00,344.65,345.13,344.5,344.85,13383.0,336.418,336.8866,336.2716,336.6133,13383.0
2024-06-12 14:55:00,344.97,345.45,344.97,345.18,11872.0,336.7304,337.1989,336.7304,336.9354,11872.0
2024-06-12 15:00:00,345.1,346.03,345.1,345.2,16575.0,336.8573,337.7651,336.8573,336.9549,16575.0
2024-06-12 15:05:00,345.31,345.35,344.81,345.15,12767.0,337.0623,337.1013,336.5742,336.9061,12767.0
2024-06-12 15:10:00,345.15,345.74,345.06,345.59,14344.0,336.9061,337.482,336.8182,337.3356,14344.0
2024-06-12 15:15:00,345.54,345.96,345.46,345.93,18339.0,337.2868,337.6967,337.2087,337.6675,18339.0
2024-06-12 15:20:00,345.94,346.19,344.95,344.96,17683.0,337.6772,337.9212,336.7109,336.7206,17683.0
2024-06-12 15:25:00,344.93,345.16,344.1,344.17,46474.0,336.6913,336.9158,335.8812,335.9495,46474.0
2024-06-12 15:30:00,344.17,344.37,343.41,343.62,33608.0,335.9495,336.1447,335.2076,335.4126,33608.0
2024-06-12 15:35:00,343.61,344.47,343.43,343.96,48042.0,335.4029,336.2423,335.2272,335.7445,48042.0
2024-06-12 15:40:00,343.86,344.4,343.66,343.75,36205.0,335.6469,336.174,335.4517,335.5395,36205.0
2024-06-12 15:45:00,343.71,344.56,343.7,344.08,35192.0,335.5005,336.3302,335.4907,335.8616,35192.0
2024-06-12 15:50:00,344.05,344.58,343.52,344.56,70020.0,335.8324,336.3497,335.315,336.3302,70020.0
2024-06-12 15:55:00,344.59,344.86,343.99,344.07,161940.0,336.3595,336.623,335.7738,335.8519,161940.0
2024-06-13 09:30:00,345.9,347.69,344.14,345.0,174675.0,337.6382,339.3854,335.9202,336.7597,174675.0
2024-06-13 09:35:00,344.92,346.52,344.8,346.12,42874.0,336.6816,338.2434,336.5644,337.8529,42874.0
2024-06-13 09:40:00,346.07,346.67,345.81,346.19,37985.0,337.8041,338.3898,337.5503,337.9212,37985.0
2024-06-13 09:45:00,346.2,346.2,344.66,344.66,19995.0,337.931,337.931,336.4278,336.4278,19995.0
2024-06-13 09:50:00,344.52,344.97,343.4,343.4,11904.0,336.2911,336.7304,335.1979,335.1979,11904.0
2024-06-13 09:55:00,343.45,343.77,343.13,343.65,32823.0,335.2467,335.559,334.9343,335.4419,32823.0
2024-06-13 10:00:00,343.54,343.87,343.07,343.21,14577.0,335.3345,335.6567,334.8758,335.0124,14577.0
2024-06-13 10:05:00,343.34,344.55,343.18,344.49,12503.0,335.1393,336.3204,334.9831,336.2619,12503.0
2024-06-13 10:10:00,344.43,344.7,343.83,344.36,15326.0,336.2033,336.4668,335.6176,336.135,15326.0
2024-06-13 10:15:00,344.37,345.0,344.32,344.91,21519.0,336.1447,336.7597,336.0959,336.6718,21519.0
2024-06-13 10:20:00,344.68,344.98,344.57,344.7,30243.0,336.4473,336.7401,336.3399,336.4668,30243.0
2024-06-13 10:25:00,344.81,344.96,344.16,344.25,93668.0,336.5742,336.7206,335.9397,336.0276,93668.0
2024-06-13 10:30:00,344.32,344.43,344.08,344.13,94413.0,336.0959,336.2033,335.8616,335.9105,94413.0
2024-06-13 10:35:00,344.13,345.24,344.13,345.24,25221.0,335.9105,336.9939,335.9105,336.9939,25221.0
2024-06-13 10:40:00,345.24,345.24,344.34,345.1,23470.0,336.9939,336.9939,336.1154,336.8573,23470.0
2024-06-13 10:45:00,345.18,345.34,344.7,344.97,15622.0,336.9354,337.0915,336.4668,336.7304,15622.0
2024-06-13 10:50:00,344.91,345.13,344.44,344.5,16926.0,336.6718,336.8866,336.213,336.2716,16926.0
2024-06-13 10:55:00,344.53,345.14,344.4,344.93,26337.0,336.3009,336.8963,336.174,336.6913,26337.0
2024-06-13 11:00:00,344.8,344.9,344.18,344.24,12400.0,336.5644,336.6621,335.9593,336.0178,12400.0
2024-06-13 11:05:00,344.24,344.62,343.85,344.58,29833.0,336.0178,336.3887,335.6371,336.3497,29833.0
2024-06-13 11:10:00,344.62,344.63,344.05,344.4,17686.0,336.3887,336.3985,335.8324,336.174,17686.0
2024-06-13 11:15:00,344.4,344.72,344.15,344.67,12916.0,336.174,336.4864,335.93,336.4376,12916.0
2024-06-13 11:20:00,344.73,344.92,344.52,344.65,10588.0,336.4961,336.6816,336.2911,336.418,10588.0
2024-06-13 11:25:00,344.61,345.02,344.6,345.02,10390.0,336.379,336.7792,336.3692,336.7792,10390.0
2024-06-13 11:30:00,345.04,345.08,344.55,344.87,13371.0,336.7987,336.8378,336.3204,336.6328,13371.0
2024-06-13 11:35:00,344.88,345.06,344.77,344.77,10589.0,336.6425,336.8182,336.5352,336.5352,10589.0
2024-06-13 11:40:00,344.76,345.0,344.49,344.92,19089.0,336.5254,336.7597,336.2619,336.6816,19089.0
2024-06-13 11:45:00,344.99,345.24,344.82,345.2,21201.0,336.7499,336.9939,336.584,336.9549,21201.0
2024-06-13 11:50:00,345.2,345.3,344.86,344.91,11450.0,336.9549,337.0525,336.623,336.6718,11450.0
2024-06-13 11:55:00,344.92,345.15,344.76,344.79,6435.0,336.6816,336.9061,336.5254,336.5547,6435.0
2024-06-13 12:00:00,344.75,344.77,344.33,344.58,8522.0,336.5156,336.5352,336.1057,336.3497,8522.0
2024-06-13 12:05:00,344.58,344.73,344.41,344.7,9189.0,336.3497,336.4961,336.1838,336.4668,9189.0
2024-06-13 12:10:00,344.73,344.91,344.6,344.87,8248.0,336.4961,336.6718,336.3692,336.6328,8248.0
2024-06-13 12:15:00,344.86,344.92,344.45,344.51,12599.0,336.623,336.6816,336.2228,336.2814,12599.0
2024-06-13 12:20:00,344.56,344.74,344.5,344.61,8687.0,336.3302,336.5059,336.2716,336.379,8687.0
2024-06-13 12:25:00,344.53,344.8,344.52,344.71,8434.0,336.3009,336.5644,336.2911,336.4766,8434.0
2024-06-13 12:30:00,344.73,345.1,344.63,345.1,7149.0,336.4961,336.8573,336.3985,336.8573,7149.0
2024-06-13 12:35:00,345.1,345.13,344.94,345.13,8289.0,336.8573,336.8866,336.7011,336.8866,8289.0
2024-06-13 12:40:00,345.17,345.17,344.92,345.0,6093.0,336.9256,336.9256,336.6816,336.7597,6093.0
2024-06-13 12:45:00,345.02,345.2,344.91,344.96,9724.0,336.7792,336.9549,336.6718,336.7206,9724.0
2024-06-13 12:50:00,345.03,345.3,344.83,345.27,9523.0,336.789,337.0525,336.5937,337.0232,9523.0
2024-06-13 12:55:00,345.24,345.35,345.13,345.29,7228.0,336.9939,337.1013,336.8866,337.0427,7228.0
2024-06-13 13:00:00,345.23,345.7,345.17,345.66,10941.0,336.9842,337.443,336.9256,337.4039,10941.0
2024-06-13 13:05:00,345.7,345.88,345.62,345.81,8530.0,337.443,337.6187,337.3649,337.5503,8530.0
2024-06-13 13:10:00,345.86,346.22,345.74,346.19,7755.0,337.5991,337.9505,337.482,337.9212,7755.0
2024-06-13 13:15:00,346.19,346.57,346.05,346.47,17491.0,337.9212,338.2922,337.7846,338.1946,17491.0
2024-06-13 13:20:00,346.47,346.68,346.43,346.66,9343.0,338.1946,338.3995,338.1555,338.38,9343.0
2024-06-13 13:25:00,346.69,347.07,346.67,347.05,16845.0,338.4093,338.7802,338.3898,338.7607,16845.0
2024-06-13 13:30:00,347.01,347.06,346.72,347.05,10891.0,338.7217,338.7705,338.4386,338.7607,10891.0
2024-06-13 13:35:00,347.0,347.21,346.75,346.9,16998.0,338.7119,338.9169,338.4679,338.6143,16998.0
2024-06-13 13:40:00,346.9,347.06,346.87,346.88,13627.0,338.6143,338.7705,338.585,338.5948,13627.0
2024-06-13 13:45:00,346.81,346.95,346.5,346.85,8195.0,338.5264,338.6631,338.2238,338.5655,8195.0
2024-06-13 13:50:00,346.9,347.2,346.88,346.93,9531.0,338.6143,338.9071,338.5948,338.6436,9531.0
2024-06-13 13:55:00,346.88,347.0,346.81,346.88,15340.0,338.5948,338.7119,338.5264,338.5948,15340.0
2024-06-13 14:00:00,346.9,347.13,346.88,346.96,12091.0,338.6143,338.8388,338.5948,338.6729,12091.0
2024-06-13 14:05:00,347.01,347.4,346.99,347.21,7905.0,338.7217,339.1023,338.7021,338.9169,7905.0
2024-06-13 14:10:00,347.19,347.45,347.16,347.41,8354.0,338.8974,339.1512,338.8681,339.1121,8354.0
2024-06-13 14:15:00,347.4,347.53,347.23,347.38,8189.0,339.1023,339.2292,338.9364,339.0828,8189.0
2024-06-13 14:20:00,347.32,347.89,347.32,347.84,16085.0,339.0243,339.5806,339.0243,339.5318,16085.0
2024-06-13 14:25:00,347.84,347.88,347.62,347.88,16304.0,339.5318,339.5709,339.3171,339.5709,16304.0
2024-06-13 14:30:00,347.87,348.0,347.83,347.87,13232.0,339.5611,339.688,339.5221,339.5611,13232.0
2024-06-13 14:35:00,347.87,348.07,347.63,347.75,13748.0,339.5611,339.7563,339.3269,339.444,13748.0
2024-06-13 14:40:00,347.71,347.99,347.71,347.99,10644.0,339.4049,339.6783,339.4049,339.6783,10644.0
2024-06-13 14:45:00,347.95,347.98,347.48,347.55,11497.0,339.6392,339.6685,339.1804,339.2488,11497.0
2024-06-13 14:50:00,347.52,347.77,347.5,347.75,10445.0,339.2195,339.4635,339.2,339.444,10445.0
2024-06-13 14:55:00,347.75,347.94,347.66,347.93,11426.0,339.444,339.6294,339.3561,339.6197,11426.0
2024-06-13 15:00:00,347.88,348.12,347.65,348.12,19454.0,339.5709,339.8051,339.3464,339.8051,19454.0
2024-06-13 15:05:00,348.11,348.18,347.81,347.94,16053.0,339.7954,339.8637,339.5026,339.6294,16053.0
2024-06-13 15:10:00,347.96,348.22,347.88,347.98,24443.0,339.649,339.9028,339.5709,339.6685,24443.0
2024-06-13 15:15:00,348.01,348.27,348.01,348.27,29165.0,339.6978,339.9516,339.6978,339.9516,29165.0
2024-06-13 15:20:00,348.29,348.45,348.22,348.22,27091.0,339.9711,340.1273,339.9028,339.9028,27091.0
2024-06-13 15:25:00,348.21,348.27,347.86,347.9,20502.0,339.893,339.9516,339.5514,339.5904,20502.0
2024-06-13 15:30:00,347.87,347.97,347.61,347.85,17307.0,339.5611,339.6587,339.3073,339.5416,17307.0
2024-06-13 15:35:00,347.85,348.07,347.67,348.03,16607.0,339.5416,339.7563,339.3659,339.7173,16607.0
2024-06-13 15:40:00,348.0,348.49,348.0,348.47,28335.0,339.688,340.1663,339.688,340.1468,28335.0
2024-06-13 15:45:00,348.48,348.69,348.4,348.41,40504.0,340.1566,340.3615,340.0785,340.0882,40504.0
2024-06-13 15:50:00,348.43,348.47,347.91,348.11,48217.0,340.1077,340.1468,339.6002,339.7954,48217.0
2024-06-13 15:55:00,348.13,348.39,347.66,347.67,146984.0,339.8149,340.0687,339.3561,339.3659,146984.0
2024-06-14 09:30:00,344.81,346.57,344.61,346.57,74618.0,336.5742,338.2922,336.379,338.2922,74618.0
2024-06-14 09:35:00,346.38,347.5,345.95,347.05,27871.0,338.1067,339.2,337.687,338.7607,27871.0
2024-06-14 09:40:00,347.12,347.33,346.37,346.43,23339.0,338.829,339.034,338.0969,338.1555,23339.0
2024-06-14 09:45:00,346.52,346.52,345.19,345.48,19722.0,338.2434,338.2434,336.9451,337.2282,19722.0
2024-06-14 09:50:00,345.5,345.59,345.05,345.47,23971.0,337.2477,337.3356,336.8085,337.2184,23971.0
2024-06-14 09:55:00,345.57,345.94,345.41,345.78,12014.0,337.3161,337.6772,337.1599,337.521,12014.0
2024-06-14 10:00:00,345.63,345.69,344.11,344.19,13126.0,337.3746,337.4332,335.8909,335.969,13126.0
2024-06-14 10:05:00,343.92,344.08,343.56,343.67,7287.0,335.7055,335.8616,335.3541,335.4614,7287.0
2024-06-14 10:10:00,343.74,343.79,342.89,343.05,14581.0,335.5298,335.5786,334.7001,334.8562,14581.0
2024-06-14 10:15:00,343.21,344.17,343.21,343.52,10665.0,335.0124,335.9495,335.0124,335.315,10665.0
2024-06-14 10:20:00,343.48,343.62,342.99,343.06,13289.0,335.276,335.4126,334.7977,334.866,13289.0
2024-06-14 10:25:00,342.96,342.96,342.5,342.75,24541.0,334.7684,334.7684,334.3194,334.5634,24541.0
2024-06-14 10:30:00,342.83,342.88,342.02,342.16,14619.0,334.6415,334.6903,333.8508,333.9875,14619.0
2024-06-14 10:35:00,342.27,342.46,341.69,342.42,13287.0,334.0949,334.2803,333.5287,334.2413,13287.0
2024-06-14 10:40:00,342.21,342.84,342.09,342.74,13982.0,334.0363,334.6513,333.9192,334.5537,13982.0
2024-06-14 10:45:00,342.8,342.98,342.67,342.83,13155.0,334.6122,334.7879,334.4853,334.6415,13155.0
2024-06-14 10:50:00,342.94,343.45,342.64,343.08,20746.0,334.7489,335.2467,334.456,334.8855,20746.0
2024-06-14 10:55:00,342.96,343.2,342.74,343.12,9776.0,334.7684,335.0027,334.5537,334.9246,9776.0
2024-06-14 11:00:00,343.13,343.49,343.13,343.14,10188.0,334.9343,335.2857,334.9343,334.9441,10188.0
2024-06-14 11:05:00,343.1,343.21,342.71,342.77,5997.0,334.9051,335.0124,334.5244,334.5829,5997.0
2024-06-14 11:10:00,342.81,343.57,342.81,343.32,9085.0,334.622,335.3638,334.622,335.1198,9085.0
2024-06-14 11:15:00,343.23,343.7,343.08,343.67,13178.0,335.0319,335.4907,334.8855,335.4614,13178.0
2024-06-14 11:20:00,343.66,343.91,343.47,343.66,11213.0,335.4517,335.6957,335.2662,335.4517,11213.0
2024-06-14 11:25:00,343.72,343.93,343.58,343.86,9212.0,335.5102,335.7152,335.3736,335.6469,9212.0
2024-06-14 11:30:00,343.89,344.2,343.77,343.84,12604.0,335.6762,335.9788,335.559,335.6274,12604.0
2024-06-14 11:35:00,343.89,344.25,343.83,343.84,10046.0,335.6762,336.0276,335.6176,335.6274,10046.0
2024-06-14 11:40:00,343.86,343.86,343.12,343.32,15563.0,335.6469,335.6469,334.9246,335.1198,15563.0
2024-06-14 11:45:00,343.34,343.54,343.14,343.44,8149.0,335.1393,335.3345,334.9441,335.2369,8149.0
2024-06-14 11:50:00,343.32,343.56,343.2,343.56,8147.0,335.1198,335.3541,335.0027,335.3541,8147.0
2024-06-14 11:55:00,343.56,344.25,343.54,344.18,14164.0,335.3541,336.0276,335.3345,335.9593,14164.0
2024-06-14 12:00:00,344.17,344.21,343.9,344.1,7929.0,335.9495,335.9885,335.6859,335.8812,7929.0
2024-06-14 12:05:00,343.94,344.15,343.82,344.15,5393.0,335.725,335.93,335.6079,335.93,5393.0
2024-06-14 12:10:00,344.18,344.28,344.08,344.28,5731.0,335.9593,336.0569,335.8616,336.0569,5731.0
2024-06-14 12:15:00,344.33,344.54,344.22,344.29,17515.0,336.1057,336.3107,335.9983,336.0666,17515.0
2024-06-14 12:20:00,344.36,344.74,344.36,344.63,4192.0,336.135,336.5059,336.135,336.3985,4192.0
2024-06-14 12:25:00,344.53,344.61,344.27,344.4,2657.0,336.3009,336.379,336.0471,336.174,2657.0
2024-06-14 12:30:00,344.47,344.51,344.29,344.37,3560.0,336.2423,336.2814,336.0666,336.1447,3560.0
2024-06-14 12:35:00,344.57,344.84,344.47,344.79,3617.0,336.3399,336.6035,336.2423,336.5547,3617.0
2024-06-14 12:40:00,344.85,345.12,344.79,345.12,5167.0,336.6133,336.8768,336.5547,336.8768,5167.0
2024-06-14 12:45:00,345.2,345.29,345.14,345.17,3923.0,336.9549,337.0427,336.8963,336.9256,3923.0
2024-06-14 12:50:00,345.27,345.35,344.9,344.9,2256.0,337.0232,337.1013,336.6621,336.6621,2256.0
2024-06-14 12:55:00,344.95,345.19,344.92,345.07,7459.0,336.7109,336.9451,336.6816,336.828,7459.0
2024-06-14 13:00:00,345.14,345.41,345.08,345.3,13990.0,336.8963,337.1599,336.8378,337.0525,13990.0
2024-06-14 13:05:00,345.24,345.27,345.04,345.25,5869.0,336.9939,337.0232,336.7987,337.0037,5869.0
2024-06-14 13:10:00,345.31,345.48,345.19,345.48,4200.0,337.0623,337.2282,336.9451,337.2282,4200.0
2024-06-14 13:15:00,345.44,345.53,345.27,345.49,9386.0,337.1892,337.277,337.0232,337.238,9386.0
2024-06-14 13:20:00,345.51,345.67,345.17,345.17,4612.0,337.2575,337.4137,336.9256,336.9256,4612.0
2024-06-14 13:25:00,345.25,345.46,345.17,345.17,6764.0,337.0037,337.2087,336.9256,336.9256,6764.0
2024-06-14 13:30:00,345.16,345.22,344.95,344.95,2706.0,336.9158,336.9744,336.7109,336.7109,2706.0
2024-06-14 13:35:00,344.9,344.94,344.76,344.86,4652.0,336.6621,336.7011,336.5254,336.623,4652.0
2024-06-14 13:40:00,344.81,344.89,344.62,344.76,4666.0,336.5742,336.6523,336.3887,336.5254,4666.0
2024-06-14 13:45:00,344.7,345.0,344.7,344.83,10026.0,336.4668,336.7597,336.4668,336.5937,10026.0
2024-06-14 13:50:00,344.85,345.37,344.83,345.32,9263.0,336.6133,337.1208,336.5937,337.072,9263.0
2024-06-14 13:55:00,345.37,345.41,345.02,345.21,16667.0,337.1208,337.1599,336.7792,336.9647,16667.0
2024-06-14 14:00:00,345.22,345.42,345.05,345.42,25247.0,336.9744,337.1696,336.8085,337.1696,25247.0
2024-06-14 14:05:00,345.43,345.83,345.19,345.19,11219.0,337.1794,337.5698,336.9451,336.9451,11219.0
2024-06-14 14:10:00,345.22,345.24,345.0,345.09,7967.0,336.9744,336.9939,336.7597,336.8475,7967.0
2024-06-14 14:15:00,345.16,345.33,344.94,345.23,9022.0,336.9158,337.0818,336.7011,336.9842,9022.0
2024-06-14 14:20:00,345.19,345.22,344.86,345.14,19850.0,336.9451,336.9744,336.623,336.8963,19850.0
2024-06-14 14:25:00,345.19,345.28,344.92,345.05,4898.0,336.9451,337.033,336.6816,336.8085,4898.0
2024-06-14 14:30:00,345.06,345.23,344.91,345.23,6218.0,336.8182,336.9842,336.6718,336.9842,6218.0
2024-06-14 14:35:00,345.25,345.27,345.12,345.16,6255.0,337.0037,337.0232,336.8768,336.9158,6255.0
2024-06-14 14:40:00,345.16,345.21,344.98,345.14,5994.0,336.9158,336.9647,336.7401,336.8963,5994.0
2024-06-14 14:45:00,345.24,345.39,345.21,345.39,5419.0,336.9939,337.1404,336.9647,337.1404,5419.0
2024-06-14 14:50:00,345.39,345.41,344.87,345.2,22739.0,337.1404,337.1599,336.6328,336.9549,22739.0
2024-06-14 14:55:00,345.2,345.25,344.99,345.1,10962.0,336.9549,337.0037,336.7499,336.8573,10962.0
2024-06-14 15:00:00,345.15,345.67,344.99,345.62,7918.0,336.9061,337.4137,336.7499,337.3649,7918.0
2024-06-14 15:05:00,345.6,345.69,345.46,345.68,12443.0,337.3453,337.4332,337.2087,337.4234,12443.0
2024-06-14 15:10:00,345.64,345.64,345.27,345.5,18284.0,337.3844,337.3844,337.0232,337.2477,18284.0
2024-06-14 15:15:00,345.47,345.57,345.16,345.56,12619.0,337.2184,337.3161,336.9158,337.3063,12619.0
2024-06-14 15:20:00,345.55,345.77,345.47,345.69,15861.0,337.2965,337.5113,337.2184,337.4332,15861.0
2024-06-14 15:25:00,345.69,345.85,345.6,345.79,12180.0,337.4332,337.5894,337.3453,337.5308,12180.0
2024-06-14 15:30:00,345.74,345.82,345.45,345.59,13967.0,337.482,337.5601,337.1989,337.3356,13967.0
2024-06-14 15:35:00,345.65,346.07,345.65,345.92,17961.0,337.3941,337.8041,337.3941,337.6577,17961.0
2024-06-14 15:40:00,345.94,346.08,345.78,345.94,20879.0,337.6772,337.8139,337.521,337.6772,20879.0
2024-06-14 15:45:00,345.94,346.23,345.92,346.06,23259.0,337.6772,337.9603,337.6577,337.7944,23259.0
2024-06-14 15:50:00,346.06,346.3,345.93,346.28,34192.0,337.7944,338.0286,337.6675,338.0091,34192.0
2024-06-14 15:55:00,346.28,347.06,346.21,346.8,134847.0,338.0091,338.7705,337.9408,338.5167,134847.0
2024-06-17 09:30:00,344.89,346.07,344.81,346.07,69825.0,336.6523,337.8041,336.5742,337.8041,69825.0
2024-06-17 09:35:00,346.12,346.65,345.61,345.9,39804.0,337.8529,338.3703,337.3551,337.6382,39804.0
2024-06-17 09:40:00,345.9,346.09,345.14,345.87,17597.0,337.6382,337.8236,336.8963,337.6089,17597.0
2024-06-17 09:45:00,345.79,346.06,345.09,345.26,15396.0,337.5308,337.7944,336.8475,337.0135,15396.0
2024-06-17 09:50:00,345.24,345.73,344.87,344.87,31718.0,336.9939,337.4722,336.6328,336.6328,31718.0
2024-06-17 09:55:00,344.9,345.58,344.66,345.21,22030.0,336.6621,337.3258,336.4278,336.9647,22030.0
2024-06-17 10:00:00,344.97,345.05,344.4,344.61,16150.0,336.7304,336.8085,336.174,336.379,16150.0
2024-06-17 10:05:00,344.73,346.58,344.73,346.5,16888.0,336.4961,338.3019,336.4961,338.2238,16888.0
2024-06-17 10:10:00,346.58,347.27,346.48,347.2,14038.0,338.3019,338.9755,338.2043,338.9071,14038.0
2024-06-17 10:15:00,347.1,347.1,345.95,346.07,18678.0,338.8095,338.8095,337.687,337.8041,18678.0
2024-06-17 10:20:00,346.03,346.58,346.03,346.58,12622.0,337.7651,338.3019,337.7651,338.3019,12622.0
2024-06-17 10:25:00,346.56,347.29,346.55,347.05,11187.0,338.2824,338.995,338.2726,338.7607,11187.0
2024-06-17 10:30:00,346.99,346.99,346.22,346.41,5324.0,338.7021,338.7021,337.9505,338.136,5324.0
2024-06-17 10:35:00,346.42,346.5,346.14,346.31,4484.0,338.1458,338.2238,337.8724,338.0384,4484.0
2024-06-17 10:40:00,346.24,346.68,346.24,346.38,5598.0,337.9701,338.3995,337.9701,338.1067,5598.0
2024-06-17 10:45:00,346.3,346.37,346.01,346.32,5860.0,338.0286,338.0969,337.7455,338.0481,5860.0
2024-06-17 10:50:00,346.32,346.55,346.28,346.53,7152.0,338.0481,338.2726,338.0091,338.2531,7152.0
2024-06-17 10:55:00,346.44,346.66,346.23,346.63,6940.0,338.1653,338.38,337.9603,338.3507,6940.0
2024-06-17 11:00:00,346.63,346.97,346.52,346.75,7019.0,338.3507,338.6826,338.2434,338.4679,7019.0
2024-06-17 11:05:00,346.75,346.88,346.68,346.83,7664.0,338.4679,338.5948,338.3995,338.546,7664.0
2024-06-17 11:10:00,346.84,347.37,346.84,347.3,11205.0,338.5557,339.0731,338.5557,339.0047,11205.0
2024-06-17 11:15:00,347.31,347.88,347.14,347.79,14363.0,339.0145,339.5709,338.8486,339.483,14363.0
2024-06-17 11:20:00,347.84,347.84,347.59,347.69,3853.0,339.5318,339.5318,339.2878,339.3854,3853.0
2024-06-17 11:25:00,347.67,347.8,347.35,347.74,6554.0,339.3659,339.4928,339.0535,339.4342,6554.0
2024-06-17 11:30:00,347.76,347.77,347.26,347.48,6213.0,339.4537,339.4635,338.9657,339.1804,6213.0
2024-06-17 11:35:00,347.44,347.64,347.34,347.56,5684.0,339.1414,339.3366,339.0438,339.2585,5684.0
2024-06-17 11:40:00,347.57,347.82,347.38,347.78,3321.0,339.2683,339.5123,339.0828,339.4733,3321.0
2024-06-17 11:45:00,347.84,347.89,347.62,347.67,6635.0,339.5318,339.5806,339.3171,339.3659,6635.0
2024-06-17 11:50:00,347.73,347.79,347.59,347.67,5780.0,339.4245,339.483,339.2878,339.3659,5780.0
2024-06-17 11:55:00,347.69,347.82,347.58,347.58,6278.0,339.3854,339.5123,339.278,339.278,6278.0
2024-06-17 12:00:00,347.59,347.74,347.52,347.59,3795.0,339.2878,339.4342,339.2195,339.2878,3795.0
2024-06-17 12:05:00,347.53,347.78,347.53,347.66,5913.0,339.2292,339.4733,339.2292,339.3561,5913.0
2024-06-17 12:10:00,347.62,347.98,347.59,347.69,21543.0,339.3171,339.6685,339.2878,339.3854,21543.0
2024-06-17 12:15:00,347.74,347.76,347.55,347.63,7897.0,339.4342,339.4537,339.2488,339.3269,7897.0
2024-06-17 12:20:00,347.63,347.93,347.56,347.93,9356.0,339.3269,339.6197,339.2585,339.6197,9356.0
2024-06-17 12:25:00,347.96,348.65,347.91,348.53,15608.0,339.649,340.3225,339.6002,340.2054,15608.0
2024-06-17 12:30:00,348.6,348.73,348.5,348.65,8506.0,340.2737,340.4006,340.1761,340.3225,8506.0
2024-06-17 12:35:00,348.64,348.77,348.6,348.72,2981.0,340.3127,340.4396,340.2737,340.3908,2981.0
2024-06-17 12:40:00,348.68,348.73,348.31,348.31,5776.0,340.3518,340.4006,339.9906,339.9906,5776.0
2024-06-17 12:45:00,348.33,348.86,348.31,348.86,5826.0,340.0101,340.5275,339.9906,340.5275,5826.0
2024-06-17 12:50:00,348.88,349.01,348.84,348.88,4858.0,340.547,340.6739,340.508,340.547,4858.0
2024-06-17 12:55:00,348.85,348.85,348.63,348.63,4642.0,340.5177,340.5177,340.303,340.303,4642.0
2024-06-17 13:00:00,348.6,348.75,348.25,348.41,7508.0,340.2737,340.4201,339.932,340.0882,7508.0
2024-06-17 13:05:00,348.38,348.58,348.38,348.54,2247.0,340.0589,340.2542,340.0589,340.2151,2247.0
2024-06-17 13:10:00,348.54,348.66,348.53,348.57,4275.0,340.2151,340.3323,340.2054,340.2444,4275.0
2024-06-17 13:15:00,348.57,348.83,348.54,348.67,6912.0,340.2444,340.4982,340.2151,340.342,6912.0
2024-06-17 13:20:00,348.66,348.89,348.48,348.57,8002.0,340.3323,340.5568,340.1566,340.2444,8002.0
2024-06-17 13:25:00,348.57,349.11,348.57,349.02,9463.0,340.2444,340.7715,340.2444,340.6837,9463.0
2024-06-17 13:30:00,349.06,349.44,349.06,349.33,12400.0,340.7227,341.0936,340.7227,340.9862,12400.0
2024-06-17 13:35:00,349.38,349.68,349.28,349.63,11627.0,341.0351,341.3279,340.9374,341.2791,11627.0
2024-06-17 13:40:00,349.53,349.57,349.39,349.39,7229.0,341.1815,341.2205,341.0448,341.0448,7229.0
2024-06-17 13:45:00,349.43,349.53,349.34,349.4,7729.0,341.0839,341.1815,340.996,341.0546,7729.0
2024-06-17 13:50:00,349.41,349.64,349.41,349.6,5439.0,341.0643,341.2888,341.0643,341.2498,5439.0
2024-06-17 13:55:00,349.61,349.61,349.25,349.25,5899.0,341.2596,341.2596,340.9082,340.9082,5899.0
2024-06-17 14:00:00,349.26,349.75,349.26,349.68,8037.0,340.9179,341.3962,340.9179,341.3279,8037.0
2024-06-17 14:05:00,349.7,350.14,349.56,350.14,22066.0,341.3474,341.7769,341.2108,341.7769,22066.0
2024-06-17 14:10:00,350.15,350.28,349.83,350.03,14482.0,341.7867,341.9136,341.4743,341.6695,14482.0
2024-06-17 14:15:00,350.14,350.41,349.85,349.99,11011.0,341.7769,342.0405,341.4938,341.6305,11011.0
2024-06-17 14:20:00,349.94,350.18,349.9,350.09,7840.0,341.5817,341.8159,341.5426,341.7281,7840.0
2024-06-17 14:25:00,350.14,350.45,349.93,350.27,7292.0,341.7769,342.0795,341.5719,341.9038,7292.0
2024-06-17 14:30:00,350.2,350.32,350.15,350.22,7259.0,341.8355,341.9526,341.7867,341.855,7259.0
2024-06-17 14:35:00,350.25,350.29,350.17,350.21,9852.0,341.8843,341.9233,341.8062,341.8452,9852.0
2024-06-17 14:40:00,350.19,350.26,350.09,350.2,13216.0,341.8257,341.894,341.7281,341.8355,13216.0
2024-06-17 14:45:00,350.16,350.16,349.69,349.86,9436.0,341.7964,341.7964,341.3377,341.5036,9436.0
2024-06-17 14:50:00,349.87,349.89,349.65,349.65,10900.0,341.5134,341.5329,341.2986,341.2986,10900.0
2024-06-17 14:55:00,349.65,350.02,349.64,350.01,18578.0,341.2986,341.6598,341.2888,341.65,18578.0
2024-06-17 15:00:00,350.0,350.17,349.95,350.05,7895.0,341.6402,341.8062,341.5914,341.6891,7895.0
2024-06-17 15:05:00,349.97,349.97,349.8,349.94,8620.0,341.611,341.611,341.445,341.5817,8620.0
2024-06-17 15:10:00,349.93,350.07,349.92,350.06,6866.0,341.5719,341.7086,341.5622,341.6988,6866.0
2024-06-17 15:15:00,350.05,350.22,350.02,350.19,11426.0,341.6891,341.855,341.6598,341.8257,11426.0
2024-06-17 15:20:00,350.17,350.28,350.0,350.28,14401.0,341.8062,341.9136,341.6402,341.9136,14401.0
2024-06-17 15:25:00,350.3,350.39,350.08,350.39,10082.0,341.9331,342.0209,341.7183,342.0209,10082.0
2024-06-17 15:30:00,350.39,350.48,350.2,350.45,9299.0,342.0209,342.1088,341.8355,342.0795,9299.0
2024-06-17 15:35:00,350.41,350.6,350.29,350.43,16121.0,342.0405,342.2259,341.9233,342.06,16121.0
2024-06-17 15:40:00,350.44,350.7,350.38,350.44,12036.0,342.0697,342.3235,342.0112,342.0697,12036.0
2024-06-17 15:45:00,350.4,350.43,350.07,350.18,25483.0,342.0307,342.06,341.7086,341.8159,25483.0
2024-06-17 15:50:00,350.1,350.45,349.92,350.04,44437.0,341.7379,342.0795,341.5622,341.6793,44437.0
2024-06-17 15:55:00,350.04,350.26,349.28,349.72,157199.0,341.6793,341.894,340.9374,341.3669,157199.0
2024-06-18 09:30:00,352.95,354.2,352.38,353.58,164238.0,344.5198,345.7399,343.9634,345.1347,164238.0
2024-06-18 09:35:00,353.54,355.38,353.37,355.36,50038.0,345.0957,346.8917,344.9298,346.8722,50038.0
2024-06-18 09:40:00,355.32,356.42,354.48,354.67,39652.0,346.8332,347.9069,346.0132,346.1987,39652.0
2024-06-18 09:45:00,354.68,355.22,354.13,354.24,30806.0,346.2085,346.7356,345.6716,345.779,30806.0
2024-06-18 09:50:00,354.25,355.02,354.02,354.81,17564.0,345.7887,346.5403,345.5642,346.3354,17564.0
2024-06-18 09:55:00,354.71,354.71,353.25,353.81,29054.0,346.2377,346.2377,344.8126,345.3592,29054.0
2024-06-18 10:00:00,353.65,354.64,353.47,353.81,19445.0,345.2031,346.1694,345.0274,345.3592,19445.0
2024-06-18 10:05:00,353.79,353.97,353.19,353.72,11667.0,345.3397,345.5154,344.7541,345.2714,11667.0
2024-06-18 10:10:00,353.74,353.74,352.74,352.78,24796.0,345.2909,345.2909,344.3148,344.3538,24796.0
2024-06-18 10:15:00,352.78,353.83,352.77,353.83,12124.0,344.3538,345.3788,344.3441,345.3788,12124.0
2024-06-18 10:20:00,353.86,353.94,353.18,353.24,15965.0,345.408,345.4861,344.7443,344.8029,15965.0
2024-06-18 10:25:00,353.11,354.05,353.11,354.02,26141.0,344.676,345.5935,344.676,345.5642,26141.0
2024-06-18 10:30:00,354.04,354.4,353.85,353.92,22723.0,345.5838,345.9352,345.3983,345.4666,22723.0
2024-06-18 10:35:00,353.92,354.01,353.25,353.49,40610.0,345.4666,345.5545,344.8126,345.0469,40610.0
2024-06-18 10:40:00,353.37,353.92,353.11,353.87,15345.0,344.9298,345.4666,344.676,345.4178,15345.0
2024-06-18 10:45:00,353.87,353.94,353.4,353.41,22361.0,345.4178,345.4861,344.959,344.9688,22361.0
2024-06-18 10:50:00,353.32,353.7,353.0,353.69,19289.0,344.8809,345.2519,344.5686,345.2421,19289.0
2024-06-18 10:55:00,353.64,353.7,353.19,353.67,16254.0,345.1933,345.2519,344.7541,345.2226,16254.0
2024-06-18 11:00:00,353.49,354.08,353.38,353.9,22476.0,345.0469,345.6228,344.9395,345.4471,22476.0
2024-06-18 11:05:00,353.79,354.01,353.67,354.01,11129.0,345.3397,345.5545,345.2226,345.5545,11129.0
2024-06-18 11:10:00,353.94,354.18,353.8,354.1,70076.0,345.4861,345.7204,345.3495,345.6423,70076.0
2024-06-18 11:15:00,354.15,354.15,353.41,353.59,27471.0,345.6911,345.6911,344.9688,345.1445,27471.0
2024-06-18 11:20:00,353.63,353.68,352.68,352.72,14382.0,345.1835,345.2323,344.2562,344.2953,14382.0
2024-06-18 11:25:00,352.75,353.15,352.62,353.03,14460.0,344.3246,344.715,344.1977,344.5979,14460.0
2024-06-18 11:30:00,353.0,353.36,352.94,353.32,8243.0,344.5686,344.92,344.51,344.8809,8243.0
2024-06-18 11:35:00,353.27,353.5,353.27,353.44,9395.0,344.8321,345.0566,344.8321,344.9981,9395.0
2024-06-18 11:40:00,353.45,353.95,353.36,353.72,22343.0,345.0078,345.4959,344.92,345.2714,22343.0
2024-06-18 11:45:00,353.73,354.5,353.72,354.5,36857.0,345.2812,346.0328,345.2714,346.0328,36857.0
2024-06-18 11:50:00,354.59,354.62,354.19,354.56,13040.0,346.1206,346.1499,345.7302,346.0913,13040.0
2024-06-18 11:55:00,354.6,354.6,353.93,354.33,8959.0,346.1304,346.1304,345.4764,345.8668,8959.0
2024-06-18 12:00:00,354.35,354.75,354.29,354.63,10171.0,345.8863,346.2768,345.8278,346.1597,10171.0
2024-06-18 12:05:00,354.59,354.76,354.38,354.6,15123.0,346.1206,346.2866,345.9156,346.1304,15123.0
2024-06-18 12:10:00,354.5,354.64,354.32,354.43,10412.0,346.0328,346.1694,345.8571,345.9644,10412.0
2024-06-18 12:15:00,354.4,354.56,353.78,353.94,14160.0,345.9352,346.0913,345.33,345.4861,14160.0
2024-06-18 12:20:00,354.01,354.21,353.89,354.17,6774.0,345.5545,345.7497,345.4373,345.7106,6774.0
2024-06-18 12:25:00,354.1,354.17,353.76,353.86,14566.0,345.6423,345.7106,345.3104,345.408,14566.0
2024-06-18 12:30:00,353.72,353.99,353.66,353.99,10949.0,345.2714,345.5349,345.2128,345.5349,10949.0
2024-06-18 12:35:00,353.92,354.0,353.41,353.46,15169.0,345.4666,345.5447,344.9688,345.0176,15169.0
2024-06-18 12:40:00,353.56,353.7,353.46,353.59,7884.0,345.1152,345.2519,345.0176,345.1445,7884.0
2024-06-18 12:45:00,353.55,353.55,353.17,353.17,5340.0,345.1055,345.1055,344.7345,344.7345,5340.0
2024-06-18 12:50:00,353.21,353.21,352.96,352.97,5374.0,344.7736,344.7736,344.5295,344.5393,5374.0
2024-06-18 12:55:00,353.0,353.0,352.79,352.89,8292.0,344.5686,344.5686,344.3636,344.4612,8292.0
2024-06-18 13:00:00,352.79,353.01,352.68,352.78,16687.0,344.3636,344.5784,344.2562,344.3538,16687.0
2024-06-18 13:05:00,352.71,352.74,352.11,352.42,8625.0,344.2855,344.3148,343.6998,344.0024,8625.0
2024-06-18 13:10:00,352.42,352.42,352.15,352.3,11354.0,344.0024,344.0024,343.7389,343.8853,11354.0
2024-06-18 13:15:00,352.24,352.83,352.18,352.78,15804.0,343.8267,344.4027,343.7682,344.3538,15804.0
2024-06-18 13:20:00,352.89,352.93,352.66,352.81,12933.0,344.4612,344.5003,344.2367,344.3831,12933.0
2024-06-18 13:25:00,352.8,353.03,352.62,352.75,12144.0,344.3734,344.5979,344.1977,344.3246,12144.0
2024-06-18 13:30:00,352.84,352.91,352.56,352.61,11796.0,344.4124,344.4807,344.1391,344.1879,11796.0
2024-06-18 13:35:00,352.65,353.26,352.58,353.08,10344.0,344.227,344.8224,344.1586,344.6467,10344.0
2024-06-18 13:40:00,353.1,353.3,353.03,353.29,6049.0,344.6662,344.8614,344.5979,344.8517,6049.0
2024-06-18 13:45:00,353.25,353.56,353.24,353.56,10345.0,344.8126,345.1152,344.8029,345.1152,10345.0
2024-06-18 13:50:00,353.6,353.6,353.36,353.58,21845.0,345.1543,345.1543,344.92,345.1347,21845.0
2024-06-18 13:55:00,353.58,353.63,353.48,353.52,10464.0,345.1347,345.1835,345.0371,345.0762,10464.0
2024-06-18 14:00:00,353.52,353.63,353.29,353.6,22024.0,345.0762,345.1835,344.8517,345.1543,22024.0
2024-06-18 14:05:00,353.6,353.9,353.43,353.85,18872.0,345.1543,345.4471,344.9883,345.3983,18872.0
2024-06-18 14:10:00,353.85,354.01,353.82,353.95,10372.0,345.3983,345.5545,345.369,345.4959,10372.0
2024-06-18 14:15:00,353.85,353.85,353.54,353.61,10655.0,345.3983,345.3983,345.0957,345.164,10655.0
2024-06-18 14:20:00,353.57,354.0,353.55,353.92,8073.0,345.125,345.5447,345.1055,345.4666,8073.0
2024-06-18 14:25:00,353.91,354.0,353.85,353.91,13690.0,345.4569,345.5447,345.3983,345.4569,13690.0
2024-06-18 14:30:00,353.97,354.13,353.96,354.03,7043.0,345.5154,345.6716,345.5057,345.574,7043.0
2024-06-18 14:35:00,354.03,354.1,353.77,353.96,9203.0,345.574,345.6423,345.3202,345.5057,9203.0
2024-06-18 14:40:00,354.0,354.59,353.93,354.25,17061.0,345.5447,346.1206,345.4764,345.7887,17061.0
2024-06-18 14:45:00,354.25,354.47,354.24,354.44,6958.0,345.7887,346.0035,345.779,345.9742,6958.0
2024-06-18 14:50:00,354.35,354.54,354.25,354.3,17682.0,345.8863,346.0718,345.7887,345.8375,17682.0
2024-06-18 14:55:00,354.36,354.51,354.29,354.5,8808.0,345.8961,346.0425,345.8278,346.0328,8808.0
2024-06-18 15:00:00,354.48,354.66,354.23,354.55,22190.0,346.0132,346.1889,345.7692,346.0816,22190.0
2024-06-18 15:05:00,354.54,354.54,354.14,354.28,10748.0,346.0718,346.0718,345.6814,345.818,10748.0
2024-06-18 15:10:00,354.3,354.38,353.97,354.09,20875.0,345.8375,345.9156,345.5154,345.6326,20875.0
2024-06-18 15:15:00,354.06,354.25,354.06,354.18,8999.0,345.6033,345.7887,345.6033,345.7204,8999.0
2024-06-18 15:20:00,354.18,354.42,354.18,354.42,11174.0,345.7204,345.9547,345.7204,345.9547,11174.0
2024-06-18 15:25:00,354.43,354.59,354.23,354.44,21822.0,345.9644,346.1206,345.7692,345.9742,21822.0
2024-06-18 15:30:00,354.44,354.6,354.33,354.51,14858.0,345.9742,346.1304,345.8668,346.0425,14858.0
2024-06-18 15:35:00,354.57,354.72,354.51,354.51,13098.0,346.1011,346.2475,346.0425,346.0425,13098.0
2024-06-18 15:40:00,354.51,354.77,354.43,354.68,14199.0,346.0425,346.2963,345.9644,346.2085,14199.0
2024-06-18 15:45:00,354.71,354.73,354.17,354.21,23000.0,346.2377,346.2573,345.7106,345.7497,23000.0
2024-06-18 15:50:00,354.14,354.52,354.13,354.46,33851.0,345.6814,346.0523,345.6716,345.9937,33851.0
2024-06-18 15:55:00,354.39,354.46,353.56,353.84,137801.0,345.9254,345.9937,345.1152,345.3885,137801.0
2024-06-20 09:30:00,352.0,352.33,350.33,351.38,128081.0,343.5925,343.9146,341.9624,342.9873,128081.0
2024-06-20 09:35:00,351.55,352.19,351.32,351.84,25819.0,343.1532,343.7779,342.9287,343.4363,25819.0
2024-06-20 09:40:00,351.65,353.88,351.61,353.71,21837.0,343.2508,345.4276,343.2118,345.2616,21837.0
2024-06-20 09:45:00,353.84,354.42,353.74,354.36,36734.0,345.3885,345.9547,345.2909,345.8961,36734.0
2024-06-20 09:50:00,354.43,354.75,354.12,354.5,17811.0,345.9644,346.2768,345.6618,346.0328,17811.0
2024-06-20 09:55:00,354.51,354.61,354.26,354.43,16687.0,346.0425,346.1401,345.7985,345.9644,16687.0
2024-06-20 10:00:00,354.25,354.76,354.19,354.47,19868.0,345.7887,346.2866,345.7302,346.0035,19868.0
2024-06-20 10:05:00,354.47,354.57,354.14,354.2,16161.0,346.0035,346.1011,345.6814,345.7399,16161.0
2024-06-20 10:10:00,354.2,354.93,353.73,354.38,29992.0,345.7399,346.4525,345.2812,345.9156,29992.0
2024-06-20 10:15:00,354.36,354.89,354.25,354.55,16140.0,345.8961,346.4134,345.7887,346.0816,16140.0
2024-06-20 10:20:00,354.53,354.66,354.22,354.23,11631.0,346.062,346.1889,345.7595,345.7692,11631.0
2024-06-20 10:25:00,354.23,354.27,353.92,353.97,10178.0,345.7692,345.8083,345.4666,345.5154,10178.0
2024-06-20 10:30:00,354.0,354.21,353.46,353.67,12097.0,345.5447,345.7497,345.0176,345.2226,12097.0
2024-06-20 10:35:00,353.68,353.68,352.97,353.11,11875.0,345.2323,345.2323,344.5393,344.676,11875.0
2024-06-20 10:40:00,353.12,353.12,352.48,352.63,10611.0,344.6857,344.6857,344.061,344.2074,10611.0
2024-06-20 10:45:00,352.73,352.81,352.06,352.17,18056.0,344.305,344.3831,343.651,343.7584,18056.0
2024-06-20 10:50:00,352.26,352.36,351.88,352.11,14030.0,343.8463,343.9439,343.4753,343.6998,14030.0
2024-06-20 10:55:00,352.27,352.36,351.76,352.19,8333.0,343.856,343.9439,343.3582,343.7779,8333.0
2024-06-20 11:00:00,352.3,352.82,352.25,352.31,17765.0,343.8853,344.3929,343.8365,343.8951,17765.0
2024-06-20 11:05:00,352.34,352.36,352.0,352.12,21429.0,343.9244,343.9439,343.5925,343.7096,21429.0
2024-06-20 11:10:00,352.06,352.17,351.66,352.09,20490.0,343.651,343.7584,343.2606,343.6803,20490.0
2024-06-20 11:15:00,352.1,352.23,351.4,351.4,13080.0,343.6901,343.817,343.0068,343.0068,13080.0
2024-06-20 11:20:00,351.56,351.56,351.0,351.24,11354.0,343.163,343.163,342.6164,342.8506,11354.0
2024-06-20 11:25:00,351.21,351.21,350.53,350.55,9875.0,342.8213,342.8213,342.1576,342.1771,9875.0
2024-06-20 11:30:00,350.5,350.55,350.06,350.25,10770.0,342.1283,342.1771,341.6988,341.8843,10770.0
2024-06-20 11:35:00,350.2,350.41,349.59,349.88,28756.0,341.8355,342.0405,341.24,341.5231,28756.0
2024-06-20 11:40:00,349.75,350.38,349.72,349.96,11312.0,341.3962,342.0112,341.3669,341.6012,11312.0
2024-06-20 11:45:00,349.81,350.46,349.81,350.16,16574.0,341.4548,342.0893,341.4548,341.7964,16574.0
2024-06-20 11:50:00,350.19,350.36,349.91,349.92,7455.0,341.8257,341.9916,341.5524,341.5622,7455.0
2024-06-20 11:55:00,349.87,350.22,349.83,349.99,5183.0,341.5134,341.855,341.4743,341.6305,5183.0
2024-06-20 12:00:00,349.99,350.31,349.95,350.17,3747.0,341.6305,341.9428,341.5914,341.8062,3747.0
2024-06-20 12:05:00,350.15,350.3,349.95,350.13,7986.0,341.7867,341.9331,341.5914,341.7671,7986.0
2024-06-20 12:10:00,350.02,350.42,349.94,350.42,6164.0,341.6598,342.0502,341.5817,342.0502,6164.0
2024-06-20 12:15:00,350.45,350.67,350.44,350.67,11215.0,342.0795,342.2942,342.0697,342.2942,11215.0
2024-06-20 12:20:00,350.65,351.08,350.09,350.1,10799.0,342.2747,342.6944,341.7281,341.7379,10799.0
2024-06-20 12:25:00,350.1,350.54,350.03,350.33,4494.0,341.7379,342.1673,341.6695,341.9624,4494.0
2024-06-20 12:30:00,350.45,350.55,349.89,350.21,10418.0,342.0795,342.1771,341.5329,341.8452,10418.0
2024-06-20 12:35:00,350.14,350.5,350.11,350.34,6389.0,341.7769,342.1283,341.7476,341.9721,6389.0
2024-06-20 12:40:00,350.38,351.08,350.3,351.0,22264.0,342.0112,342.6944,341.9331,342.6164,22264.0
2024-06-20 12:45:00,351.02,351.34,350.93,351.27,7785.0,342.6359,342.9482,342.548,342.8799,7785.0
2024-06-20 12:50:00,351.33,351.67,351.22,351.49,14010.0,342.9385,343.2704,342.8311,343.0947,14010.0
2024-06-20 12:55:00,351.49,351.76,351.18,351.24,12814.0,343.0947,343.3582,342.7921,342.8506,12814.0
2024-06-20 13:00:00,351.22,351.75,351.15,351.72,16275.0,342.8311,343.3484,342.7628,343.3192,16275.0
2024-06-20 13:05:00,351.69,352.02,351.34,351.46,37205.0,343.2899,343.612,342.9482,343.0654,37205.0
2024-06-20 13:10:00,351.45,351.74,351.27,351.43,16490.0,343.0556,343.3387,342.8799,343.0361,16490.0
2024-06-20 13:15:00,351.42,351.67,351.19,351.23,19240.0,343.0263,343.2704,342.8018,342.8409,19240.0
2024-06-20 13:20:00,351.31,351.74,351.16,351.73,25203.0,342.919,343.3387,342.7725,343.3289,25203.0
2024-06-20 13:25:00,351.75,352.0,351.56,351.94,8215.0,343.3484,343.5925,343.163,343.5339,8215.0
2024-06-20 13:30:00,352.0,352.33,351.68,352.33,32901.0,343.5925,343.9146,343.2801,343.9146,32901.0
2024-06-20 13:35:00,352.25,352.3,351.9,352.25,7067.0,343.8365,343.8853,343.4949,343.8365,7067.0
2024-06-20 13:40:00,352.16,353.05,352.13,352.99,11116.0,343.7487,344.6174,343.7194,344.5588,11116.0
2024-06-20 13:45:00,352.98,353.13,352.72,352.77,11622.0,344.5491,344.6955,344.2953,344.3441,11622.0
2024-06-20 13:50:00,352.84,353.12,352.69,353.09,16209.0,344.4124,344.6857,344.266,344.6564,16209.0
2024-06-20 13:55:00,353.06,353.41,353.01,353.17,10273.0,344.6272,344.9688,344.5784,344.7345,10273.0
2024-06-20 14:00:00,353.22,353.54,353.07,353.5,10626.0,344.7833,345.0957,344.6369,345.0566,10626.0
2024-06-20 14:05:00,353.73,353.73,353.38,353.72,12216.0,345.2812,345.2812,344.9395,345.2714,12216.0
2024-06-20 14:10:00,353.67,353.91,353.5,353.64,15363.0,345.2226,345.4569,345.0566,345.1933,15363.0
2024-06-20 14:15:00,353.75,354.41,353.57,354.16,18460.0,345.3007,345.9449,345.125,345.7009,18460.0
2024-06-20 14:20:00,354.19,354.3,353.72,354.25,12286.0,345.7302,345.8375,345.2714,345.7887,12286.0
2024-06-20 14:25:00,354.32,354.54,354.22,354.31,25193.0,345.8571,346.0718,345.7595,345.8473,25193.0
2024-06-20 14:30:00,354.37,354.79,354.26,354.29,16032.0,345.9059,346.3158,345.7985,345.8278,16032.0
2024-06-20 14:35:00,354.37,354.53,354.11,354.45,14537.0,345.9059,346.062,345.6521,345.984,14537.0
2024-06-20 14:40:00,354.47,354.58,354.09,354.34,20814.0,346.0035,346.1109,345.6326,345.8766,20814.0
2024-06-20 14:45:00,354.33,354.39,354.0,354.31,15058.0,345.8668,345.9254,345.5447,345.8473,15058.0
2024-06-20 14:50:00,354.25,354.35,354.03,354.13,16337.0,345.7887,345.8863,345.574,345.6716,16337.0
2024-06-20 14:55:00,354.26,354.42,354.07,354.08,14438.0,345.7985,345.9547,345.613,345.6228,14438.0
2024-06-20 15:00:00,354.09,354.24,353.64,353.87,26490.0,345.6326,345.779,345.1933,345.4178,26490.0
2024-06-20 15:05:00,353.87,353.88,353.27,353.41,10981.0,345.4178,345.4276,344.8321,344.9688,10981.0
2024-06-20 15:10:00,353.49,353.65,353.32,353.43,12095.0,345.0469,345.2031,344.8809,344.9883,12095.0
2024-06-20 15:15:00,353.36,353.56,353.25,353.48,9291.0,344.92,345.1152,344.8126,345.0371,9291.0
2024-06-20 15:20:00,353.49,353.62,353.32,353.35,16270.0,345.0469,345.1738,344.8809,344.9102,16270.0
2024-06-20 15:25:00,353.31,353.56,353.16,353.43,12443.0,344.8712,345.1152,344.7248,344.9883,12443.0
2024-06-20 15:30:00,353.47,353.47,352.92,353.34,12863.0,345.0274,345.0274,344.4905,344.9005,12863.0
2024-06-20 15:35:00,353.3,353.49,353.13,353.49,18025.0,344.8614,345.0469,344.6955,345.0469,18025.0
2024-06-20 15:40:00,353.49,353.63,353.21,353.4,18386.0,345.0469,345.1835,344.7736,344.959,18386.0
2024-06-20 15:45:00,353.36,353.56,352.93,352.93,23660.0,344.92,345.1152,344.5003,344.5003,23660.0
2024-06-20 15:50:00,352.97,353.61,352.79,353.61,35586.0,344.5393,345.164,344.3636,345.164,35586.0
2024-06-20 15:55:00,353.53,353.58,353.0,353.54,131833.0,345.0859,345.1347,344.5686,345.0957,131833.0
2024-06-21 09:30:00,354.84,354.95,353.0,353.08,1168989.0,346.3646,346.472,344.5686,344.6467,1168989.0
2024-06-21 09:35:00,352.74,354.0,352.61,353.13,15743.0,344.3148,345.5447,344.1879,344.6955,15743.0
2024-06-21 09:40:00,353.08,353.28,352.7,353.13,21542.0,344.6467,344.8419,344.2758,344.6955,21542.0
2024-06-21 09:45:00,352.71,354.14,352.05,354.14,17458.0,344.2855,345.6814,343.6413,345.6814,17458.0
2024-06-21 09:50:00,354.0,354.18,353.21,353.95,13828.0,345.5447,345.7204,344.7736,345.4959,13828.0
2024-06-21 09:55:00,353.94,354.4,353.34,353.54,14392.0,345.4861,345.9352,344.9005,345.0957,14392.0
2024-06-21 10:00:00,353.42,355.05,353.37,354.89,30145.0,344.9786,346.5696,344.9298,346.4134,30145.0
2024-06-21 10:05:00,354.85,356.06,354.67,356.05,19139.0,346.3744,347.5555,346.1987,347.5457,19139.0
2024-06-21 10:10:00,355.97,356.1,354.59,355.18,46923.0,347.4677,347.5945,346.1206,346.6965,46923.0
2024-06-21 10:15:00,355.18,355.18,354.43,355.0,9904.0,346.6965,346.6965,345.9644,346.5208,9904.0
2024-06-21 10:20:00,354.79,355.59,354.79,355.31,14455.0,346.3158,347.0967,346.3158,346.8234,14455.0
2024-06-21 10:25:00,355.52,355.77,354.87,355.17,13681.0,347.0284,347.2724,346.3939,346.6868,13681.0
2024-06-21 10:30:00,355.24,355.24,354.83,355.03,7786.0,346.7551,346.7551,346.3549,346.5501,7786.0
2024-06-21 10:35:00,354.92,355.14,354.7,354.76,16929.0,346.4427,346.6575,346.228,346.2866,16929.0
2024-06-21 10:40:00,354.66,354.8,354.53,354.8,9410.0,346.1889,346.3256,346.062,346.3256,9410.0
2024-06-21 10:45:00,354.75,355.34,354.73,355.29,14936.0,346.2768,346.8527,346.2573,346.8039,14936.0
2024-06-21 10:50:00,355.23,355.54,354.96,355.11,17271.0,346.7453,347.0479,346.4818,346.6282,17271.0
2024-06-21 10:55:00,355.15,355.39,354.85,355.39,11509.0,346.6672,346.9015,346.3744,346.9015,11509.0
2024-06-21 11:00:00,355.2,355.6,355.01,355.4,13498.0,346.716,347.1065,346.5306,346.9113,13498.0
2024-06-21 11:05:00,355.14,355.69,355.14,355.63,4592.0,346.6575,347.1943,346.6575,347.1358,4592.0
2024-06-21 11:10:00,355.63,355.75,355.38,355.75,13885.0,347.1358,347.2529,346.8917,347.2529,13885.0
2024-06-21 11:15:00,355.72,355.84,355.67,355.8,15094.0,347.2236,347.3408,347.1748,347.3017,15094.0
2024-06-21 11:20:00,355.76,355.76,355.11,355.13,37180.0,347.2627,347.2627,346.6282,346.6477,37180.0
2024-06-21 11:25:00,355.21,355.49,354.95,354.95,9760.0,346.7258,346.9991,346.472,346.472,9760.0
2024-06-21 11:30:00,354.96,355.03,354.5,354.82,10986.0,346.4818,346.5501,346.0328,346.3451,10986.0
2024-06-21 11:35:00,354.89,354.99,354.65,354.83,7976.0,346.4134,346.5111,346.1792,346.3549,7976.0
2024-06-21 11:40:00,354.89,355.0,354.23,354.28,20582.0,346.4134,346.5208,345.7692,345.818,20582.0
2024-06-21 11:45:00,354.18,354.81,354.18,354.81,7046.0,345.7204,346.3354,345.7204,346.3354,7046.0
2024-06-21 11:50:00,354.75,354.91,354.47,354.78,11149.0,346.2768,346.433,346.0035,346.3061,11149.0
2024-06-21 11:55:00,354.79,354.88,354.58,354.8,14709.0,346.3158,346.4037,346.1109,346.3256,14709.0
2024-06-21 12:00:00,354.83,354.89,354.64,354.75,8619.0,346.3549,346.4134,346.1694,346.2768,8619.0
2024-06-21 12:05:00,354.67,354.78,354.39,354.4,5878.0,346.1987,346.3061,345.9254,345.9352,5878.0
2024-06-21 12:10:00,354.39,354.49,354.18,354.18,5202.0,345.9254,346.023,345.7204,345.7204,5202.0
2024-06-21 12:15:00,354.15,354.23,353.93,354.06,4703.0,345.6911,345.7692,345.4764,345.6033,4703.0
2024-06-21 12:20:00,354.0,354.26,354.0,354.24,3308.0,345.5447,345.7985,345.5447,345.779,3308.0
2024-06-21 12:25:00,354.26,354.44,354.14,354.23,28037.0,345.7985,345.9742,345.6814,345.7692,28037.0
2024-06-21 12:30:00,354.15,354.34,354.15,354.34,2255.0,345.6911,345.8766,345.6911,345.8766,2255.0
2024-06-21 12:35:00,354.4,354.63,354.4,354.62,5413.0,345.9352,346.1597,345.9352,346.1499,5413.0
2024-06-21 12:40:00,354.63,354.82,354.53,354.74,5269.0,346.1597,346.3451,346.062,346.267,5269.0
2024-06-21 12:45:00,354.75,354.86,354.56,354.86,5217.0,346.2768,346.3842,346.0913,346.3842,5217.0
2024-06-21 12:50:00,354.74,354.93,354.62,354.93,4200.0,346.267,346.4525,346.1499,346.4525,4200.0
2024-06-21 12:55:00,354.94,354.94,354.49,354.56,5059.0,346.4623,346.4623,346.023,346.0913,5059.0
2024-06-21 13:00:00,354.57,354.79,354.57,354.75,3167.0,346.1011,346.3158,346.1011,346.2768,3167.0
2024-06-21 13:05:00,354.75,354.86,354.56,354.63,13238.0,346.2768,346.3842,346.0913,346.1597,13238.0
2024-06-21 13:10:00,354.63,354.65,354.44,354.44,12939.0,346.1597,346.1792,345.9742,345.9742,12939.0
2024-06-21 13:15:00,354.52,354.65,354.45,354.56,7021.0,346.0523,346.1792,345.984,346.0913,7021.0
2024-06-21 13:20:00,354.53,354.55,354.39,354.47,6265.0,346.062,346.0816,345.9254,346.0035,6265.0
2024-06-21 13:25:00,354.47,354.47,354.15,354.31,8472.0,346.0035,346.0035,345.6911,345.8473,8472.0
2024-06-21 13:30:00,354.3,354.41,354.19,354.41,9932.0,345.8375,345.9449,345.7302,345.9449,9932.0
2024-06-21 13:35:00,354.51,354.58,354.33,354.49,10790.0,346.0425,346.1109,345.8668,346.023,10790.0
2024-06-21 13:40:00,354.46,354.54,354.13,354.17,8588.0,345.9937,346.0718,345.6716,345.7106,8588.0
2024-06-21 13:45:00,354.21,354.37,354.21,354.23,5524.0,345.7497,345.9059,345.7497,345.7692,5524.0
2024-06-21 13:50:00,354.2,354.36,354.2,354.35,6198.0,345.7399,345.8961,345.7399,345.8863,6198.0
2024-06-21 13:55:00,354.3,354.35,354.14,354.21,4108.0,345.8375,345.8863,345.6814,345.7497,4108.0
2024-06-21 14:00:00,354.18,354.32,354.06,354.32,3390.0,345.7204,345.8571,345.6033,345.8571,3390.0
2024-06-21 14:05:00,354.27,354.33,354.14,354.32,9823.0,345.8083,345.8668,345.6814,345.8571,9823.0
2024-06-21 14:10:00,354.39,354.79,354.36,354.79,13062.0,345.9254,346.3158,345.8961,346.3158,13062.0
2024-06-21 14:15:00,354.79,354.92,354.71,354.88,6374.0,346.3158,346.4427,346.2377,346.4037,6374.0
2024-06-21 14:20:00,354.94,354.99,354.67,354.8,11586.0,346.4623,346.5111,346.1987,346.3256,11586.0
2024-06-21 14:25:00,354.85,354.85,354.69,354.73,12809.0,346.3744,346.3744,346.2182,346.2573,12809.0
2024-06-21 14:30:00,354.73,354.84,354.69,354.75,3671.0,346.2573,346.3646,346.2182,346.2768,3671.0
2024-06-21 14:35:00,354.79,354.97,354.68,354.75,10455.0,346.3158,346.4915,346.2085,346.2768,10455.0
2024-06-21 14:40:00,354.75,355.12,354.65,355.05,9828.0,346.2768,346.638,346.1792,346.5696,9828.0
2024-06-21 14:45:00,355.07,355.15,354.84,354.84,7287.0,346.5891,346.6672,346.3646,346.3646,7287.0
2024-06-21 14:50:00,354.88,354.89,354.62,354.74,8842.0,346.4037,346.4134,346.1499,346.267,8842.0
2024-06-21 14:55:00,354.71,354.78,354.62,354.75,5225.0,346.2377,346.3061,346.1499,346.2768,5225.0
2024-06-21 15:00:00,354.69,354.85,354.58,354.66,3423.0,346.2182,346.3744,346.1109,346.1889,3423.0
2024-06-21 15:05:00,354.62,354.7,354.4,354.41,5017.0,346.1499,346.228,345.9352,345.9449,5017.0
2024-06-21 15:10:00,354.5,354.63,354.24,354.3,5009.0,346.0328,346.1597,345.779,345.8375,5009.0
2024-06-21 15:15:00,354.29,354.97,354.29,354.97,12564.0,345.8278,346.4915,345.8278,346.4915,12564.0
2024-06-21 15:20:00,355.01,355.07,354.5,354.53,8169.0,346.5306,346.5891,346.0328,346.062,8169.0
2024-06-21 15:25:00,354.51,354.55,354.17,354.55,8212.0,346.0425,346.0816,345.7106,346.0816,8212.0
2024-06-21 15:30:00,354.53,354.72,354.32,354.54,16166.0,346.062,346.2475,345.8571,346.0718,16166.0
2024-06-21 15:35:00,354.46,354.72,354.38,354.56,13863.0,345.9937,346.2475,345.9156,346.0913,13863.0
2024-06-21 15:40:00,354.5,355.0,354.5,354.9,11117.0,346.0328,346.5208,346.0328,346.4232,11117.0
2024-06-21 15:45:00,354.86,355.09,354.74,354.88,19548.0,346.3842,346.6087,346.267,346.4037,19548.0
2024-06-21 15:50:00,354.93,356.16,354.87,355.98,40142.0,346.4525,347.6531,346.3939,347.4774,40142.0
2024-06-21 15:55:00,356.05,356.25,355.47,356.03,176319.0,347.5457,347.741,346.9796,347.5262,176319.0
2024-06-24 09:30:00,356.9,357.69,355.16,355.16,62870.0,348.3754,349.1466,346.677,346.677,62870.0
2024-06-24 09:35:00,355.08,355.7,354.87,355.46,19503.0,346.5989,347.2041,346.3939,346.9698,19503.0
2024-06-24 09:40:00,355.45,355.87,354.36,354.38,29575.0,346.9601,347.37,345.8961,345.9156,29575.0
2024-06-24 09:45:00,354.42,355.87,354.0,355.69,68182.0,345.9547,347.37,345.5447,347.1943,68182.0
2024-06-24 09:50:00,355.91,356.15,355.54,355.63,17138.0,347.4091,347.6434,347.0479,347.1358,17138.0
2024-06-24 09:55:00,355.71,356.1,355.59,356.07,25280.0,347.2139,347.5945,347.0967,347.5653,25280.0
2024-06-24 10:00:00,356.08,356.16,355.68,356.03,21800.0,347.575,347.6531,347.1846,347.5262,21800.0
2024-06-24 10:05:00,356.03,356.12,355.53,356.06,20074.0,347.5262,347.6141,347.0382,347.5555,20074.0
2024-06-24 10:10:00,356.02,356.16,355.76,356.07,12686.0,347.5165,347.6531,347.2627,347.5653,12686.0
2024-06-24 10:15:00,356.06,356.37,355.57,355.83,17497.0,347.5555,347.8581,347.0772,347.331,17497.0
2024-06-24 10:20:00,355.92,356.16,355.76,355.81,21707.0,347.4188,347.6531,347.2627,347.3115,21707.0
2024-06-24 10:25:00,355.81,355.87,354.89,355.04,24794.0,347.3115,347.37,346.4134,346.5599,24794.0
2024-06-24 10:30:00,355.0,355.21,354.85,355.07,16659.0,346.5208,346.7258,346.3744,346.5891,16659.0
2024-06-24 10:35:00,354.98,355.44,354.64,355.41,13304.0,346.5013,346.9503,346.1694,346.921,13304.0
2024-06-24 10:40:00,355.4,355.95,355.32,355.73,18862.0,346.9113,347.4481,346.8332,347.2334,18862.0
2024-06-24 10:45:00,355.78,356.09,355.39,355.39,15665.0,347.2822,347.5848,346.9015,346.9015,15665.0
2024-06-24 10:50:00,355.23,355.66,355.06,355.37,28467.0,346.7453,347.1651,346.5794,346.882,28467.0
2024-06-24 10:55:00,355.37,355.38,354.9,355.11,20250.0,346.882,346.8917,346.4232,346.6282,20250.0
2024-06-24 11:00:00,355.11,355.46,354.94,355.06,25205.0,346.6282,346.9698,346.4623,346.5794,25205.0
2024-06-24 11:05:00,355.06,355.15,354.52,354.71,10339.0,346.5794,346.6672,346.0523,346.2377,10339.0
2024-06-24 11:10:00,354.87,354.87,354.21,354.34,21566.0,346.3939,346.3939,345.7497,345.8766,21566.0
2024-06-24 11:15:00,354.34,354.38,353.58,354.13,45803.0,345.8766,345.9156,345.1347,345.6716,45803.0
2024-06-24 11:20:00,354.13,354.3,353.35,353.6,45356.0,345.6716,345.8375,344.9102,345.1543,45356.0
2024-06-24 11:25:00,353.57,354.0,353.42,353.59,33563.0,345.125,345.5447,344.9786,345.1445,33563.0
2024-06-24 11:30:00,353.6,353.93,353.52,353.65,16055.0,345.1543,345.4764,345.0762,345.2031,16055.0
2024-06-24 11:35:00,353.65,353.76,353.06,353.29,10721.0,345.2031,345.3104,344.6272,344.8517,10721.0
2024-06-24 11:40:00,353.21,353.21,351.87,351.92,22146.0,344.7736,344.7736,343.4656,343.5144,22146.0
2024-06-24 11:45:00,351.92,352.17,351.54,351.59,13442.0,343.5144,343.7584,343.1435,343.1923,13442.0
2024-06-24 11:50:00,351.59,352.0,351.52,351.57,17962.0,343.1923,343.5925,343.1239,343.1727,17962.0
2024-06-24 11:55:00,351.57,351.62,350.81,351.3,13037.0,343.1727,343.2216,342.4309,342.9092,13037.0
2024-06-24 12:00:00,351.25,351.75,351.15,351.66,13621.0,342.8604,343.3484,342.7628,343.2606,13621.0
2024-06-24 12:05:00,351.62,351.82,351.51,351.82,7249.0,343.2216,343.4168,343.1142,343.4168,7249.0
2024-06-24 12:10:00,351.78,351.88,351.47,351.51,10281.0,343.3777,343.4753,343.0751,343.1142,10281.0
2024-06-24 12:15:00,351.56,351.72,351.47,351.56,9130.0,343.163,343.3192,343.0751,343.163,9130.0
2024-06-24 12:20:00,351.55,351.7,351.36,351.6,19617.0,343.1532,343.2996,342.9678,343.202,19617.0
2024-06-24 12:25:00,351.68,351.71,351.39,351.45,6452.0,343.2801,343.3094,342.997,343.0556,6452.0
2024-06-24 12:30:00,351.46,352.27,351.44,352.0,16200.0,343.0654,343.856,343.0459,343.5925,16200.0
2024-06-24 12:35:00,351.94,352.33,351.74,352.25,4615.0,343.5339,343.9146,343.3387,343.8365,4615.0
2024-06-24 12:40:00,352.09,352.22,352.0,352.22,8140.0,343.6803,343.8072,343.5925,343.8072,8140.0
2024-06-24 12:45:00,352.29,352.61,352.13,352.34,13268.0,343.8755,344.1879,343.7194,343.9244,13268.0
2024-06-24 12:50:00,352.34,352.46,352.05,352.31,11069.0,343.9244,344.0415,343.6413,343.8951,11069.0
2024-06-24 12:55:00,352.23,352.38,352.0,352.07,5377.0,343.817,343.9634,343.5925,343.6608,5377.0
2024-06-24 13:00:00,352.1,352.27,352.04,352.11,5155.0,343.6901,343.856,343.6315,343.6998,5155.0
2024-06-24 13:05:00,352.07,352.32,352.07,352.13,15683.0,343.6608,343.9048,343.6608,343.7194,15683.0
2024-06-24 13:10:00,352.15,352.32,352.04,352.09,14376.0,343.7389,343.9048,343.6315,343.6803,14376.0
2024-06-24 13:15:00,352.09,352.19,351.72,352.12,25249.0,343.6803,343.7779,343.3192,343.7096,25249.0
2024-06-24 13:20:00,352.12,352.17,351.99,352.06,15979.0,343.7096,343.7584,343.5827,343.651,15979.0
2024-06-24 13:25:00,352.07,352.38,351.71,352.06,14234.0,343.6608,343.9634,343.3094,343.651,14234.0
2024-06-24 13:30:00,352.14,352.14,351.74,351.79,19709.0,343.7291,343.7291,343.3387,343.3875,19709.0
2024-06-24 13:35:00,351.79,352.17,351.79,352.09,6277.0,343.3875,343.7584,343.3875,343.6803,6277.0
2024-06-24 13:40:00,352.06,352.19,351.96,352.17,6506.0,343.651,343.7779,343.5534,343.7584,6506.0
2024-06-24 13:45:00,352.05,352.05,351.84,351.94,14077.0,343.6413,343.6413,343.4363,343.5339,14077.0
2024-06-24 13:50:00,351.94,351.95,351.76,351.89,10362.0,343.5339,343.5437,343.3582,343.4851,10362.0
2024-06-24 13:55:00,351.93,352.12,351.87,352.08,8206.0,343.5241,343.7096,343.4656,343.6706,8206.0
2024-06-24 14:00:00,352.04,352.12,351.91,352.03,9795.0,343.6315,343.7096,343.5046,343.6218,9795.0
2024-06-24 14:05:00,352.03,352.27,352.01,352.06,7904.0,343.6218,343.856,343.6022,343.651,7904.0
2024-06-24 14:10:00,352.01,352.26,352.01,352.1,11584.0,343.6022,343.8463,343.6022,343.6901,11584.0
2024-06-24 14:15:00,352.02,352.38,351.97,352.24,8171.0,343.612,343.9634,343.5632,343.8267,8171.0
2024-06-24 14:20:00,352.19,352.74,352.19,352.71,12977.0,343.7779,344.3148,343.7779,344.2855,12977.0
2024-06-24 14:25:00,352.76,353.09,352.76,352.89,14614.0,344.3343,344.6564,344.3343,344.4612,14614.0
2024-06-24 14:30:00,352.92,353.1,352.86,352.97,6047.0,344.4905,344.6662,344.4319,344.5393,6047.0
2024-06-24 14:35:00,352.94,353.02,352.81,352.81,2865.0,344.51,344.5881,344.3831,344.3831,2865.0
2024-06-24 14:40:00,352.84,352.98,352.67,352.87,5472.0,344.4124,344.5491,344.2465,344.4417,5472.0
2024-06-24 14:45:00,352.72,353.07,352.72,352.95,8175.0,344.2953,344.6369,344.2953,344.5198,8175.0
2024-06-24 14:50:00,352.97,353.15,352.7,352.77,5677.0,344.5393,344.715,344.2758,344.3441,5677.0
2024-06-24 14:55:00,352.81,352.85,352.68,352.7,5074.0,344.3831,344.4222,344.2562,344.2758,5074.0
2024-06-24 15:00:00,352.68,352.75,352.29,352.32,6375.0,344.2562,344.3246,343.8755,343.9048,6375.0
2024-06-24 15:05:00,352.3,352.34,352.07,352.22,9413.0,343.8853,343.9244,343.6608,343.8072,9413.0
2024-06-24 15:10:00,352.08,352.25,351.99,352.01,7396.0,343.6706,343.8365,343.5827,343.6022,7396.0
2024-06-24 15:15:00,351.95,352.23,351.93,352.06,14531.0,343.5437,343.817,343.5241,343.651,14531.0
2024-06-24 15:20:00,352.03,352.03,351.82,351.86,5049.0,343.6218,343.6218,343.4168,343.4558,5049.0
2024-06-24 15:25:00,351.85,351.89,351.73,351.88,11920.0,343.4461,343.4851,343.3289,343.4753,11920.0
2024-06-24 15:30:00,351.89,352.02,351.57,351.66,19309.0,343.4851,343.612,343.1727,343.2606,19309.0
2024-06-24 15:35:00,351.61,351.79,351.52,351.79,11887.0,343.2118,343.3875,343.1239,343.3875,11887.0
2024-06-24 15:40:00,351.75,351.92,351.73,351.81,15650.0,343.3484,343.5144,343.3289,343.407,15650.0
2024-06-24 15:45:00,351.81,351.83,351.54,351.77,17174.0,343.407,343.4265,343.1435,343.368,17174.0
2024-06-24 15:50:00,351.83,352.51,351.69,352.03,26332.0,343.4265,344.0903,343.2899,343.6218,26332.0
2024-06-24 15:55:00,351.91,351.95,350.72,350.72,177768.0,343.5046,343.5437,342.343,342.343,177768.0
2024-06-25 09:30:00,346.31,346.99,340.45,340.97,183437.0,338.0384,338.7021,332.3183,332.8259,183437.0
2024-06-25 09:35:00,341.15,341.73,340.19,340.27,78484.0,333.0016,333.5678,332.0646,332.1426,78484.0
2024-06-25 09:40:00,340.54,341.24,339.32,340.65,57222.0,332.4062,333.0895,331.2153,332.5136,57222.0
2024-06-25 09:45:00,340.65,340.81,339.5,340.53,42825.0,332.5136,332.6697,331.391,332.3964,42825.0
2024-06-25 09:50:00,340.45,340.78,339.51,339.54,41303.0,332.3183,332.6405,331.4008,331.4301,41303.0
2024-06-25 09:55:00,339.75,339.96,337.8,337.93,53447.0,331.6351,331.8401,329.7316,329.8585,53447.0
2024-06-25 10:00:00,338.06,339.08,338.05,338.9,64971.0,329.9854,330.9811,329.9757,330.8054,64971.0
2024-06-25 10:05:00,338.89,338.97,337.9,338.15,40648.0,330.7956,330.8737,329.8293,330.0733,40648.0
2024-06-25 10:10:00,338.15,338.84,337.81,338.32,30401.0,330.0733,330.7468,329.7414,330.2392,30401.0
2024-06-25 10:15:00,338.5,338.59,337.61,337.97,34680.0,330.4149,330.5028,329.5462,329.8976,34680.0
2024-06-25 10:20:00,337.93,338.18,337.64,337.83,58313.0,329.8585,330.1026,329.5755,329.7609,58313.0
2024-06-25 10:25:00,337.77,338.19,337.26,338.12,60013.0,329.7024,330.1123,329.2045,330.044,60013.0
2024-06-25 10:30:00,338.15,338.97,337.66,338.75,61042.0,330.0733,330.8737,329.595,330.659,61042.0
2024-06-25 10:35:00,338.84,339.17,338.2,338.41,22696.0,330.7468,331.0689,330.1221,330.3271,22696.0
2024-06-25 10:40:00,338.53,338.96,338.42,338.62,11050.0,330.4442,330.8639,330.3368,330.5321,11050.0
2024-06-25 10:45:00,338.46,338.46,337.72,337.77,25741.0,330.3759,330.3759,329.6536,329.7024,25741.0
2024-06-25 10:50:00,337.72,338.3,337.56,338.3,18097.0,329.6536,330.2197,329.4974,330.2197,18097.0
2024-06-25 10:55:00,338.39,338.45,338.02,338.2,38959.0,330.3076,330.3661,329.9464,330.1221,38959.0
2024-06-25 11:00:00,338.15,338.15,337.05,337.56,31838.0,330.0733,330.0733,328.9996,329.4974,31838.0
2024-06-25 11:05:00,337.49,337.5,336.82,337.03,34465.0,329.429,329.4388,328.7751,328.98,34465.0
2024-06-25 11:10:00,337.1,337.3,336.97,337.16,22539.0,329.0484,329.2436,328.9215,329.1069,22539.0
2024-06-25 11:15:00,337.16,337.28,336.73,336.85,17084.0,329.1069,329.2241,328.6872,328.8043,17084.0
2024-06-25 11:20:00,336.97,336.97,336.1,336.33,30886.0,328.9215,328.9215,328.0722,328.2968,30886.0
2024-06-25 11:25:00,336.32,337.08,336.2,336.92,41513.0,328.287,329.0288,328.1699,328.8727,41513.0
2024-06-25 11:30:00,336.92,337.22,336.75,336.96,15356.0,328.8727,329.1655,328.7067,328.9117,15356.0
2024-06-25 11:35:00,336.97,337.09,336.65,336.9,17468.0,328.9215,329.0386,328.6091,328.8531,17468.0
2024-06-25 11:40:00,336.88,337.25,336.65,337.22,25054.0,328.8336,329.1948,328.6091,329.1655,25054.0
2024-06-25 11:45:00,337.21,337.3,336.97,337.07,29534.0,329.1557,329.2436,328.9215,329.0191,29534.0
2024-06-25 11:50:00,337.11,337.21,336.66,337.21,12916.0,329.0581,329.1557,328.6189,329.1557,12916.0
2024-06-25 11:55:00,337.21,337.21,336.86,337.16,17759.0,329.1557,329.1557,328.8141,329.1069,17759.0
2024-06-25 12:00:00,337.07,337.13,336.67,336.75,18601.0,329.0191,329.0776,328.6286,328.7067,18601.0
2024-06-25 12:05:00,336.72,336.93,336.58,336.69,13519.0,328.6774,328.8824,328.5408,328.6482,13519.0
2024-06-25 12:10:00,336.6,337.18,336.5,337.04,34513.0,328.5603,329.1265,328.4627,328.9898,34513.0
2024-06-25 12:15:00,336.98,337.02,336.09,336.09,77309.0,328.9312,328.9703,328.0625,328.0625,77309.0
2024-06-25 12:20:00,336.11,336.49,336.01,336.14,17558.0,328.082,328.4529,327.9844,328.1113,17558.0
2024-06-25 12:25:00,336.12,336.26,335.78,335.86,21040.0,328.0918,328.2284,327.7599,327.838,21040.0
2024-06-25 12:30:00,335.76,335.97,335.36,335.68,24150.0,327.7404,327.9454,327.3499,327.6623,24150.0
2024-06-25 12:35:00,335.68,335.9,335.6,335.78,12587.0,327.6623,327.877,327.5842,327.7599,12587.0
2024-06-25 12:40:00,335.8,335.86,335.13,335.37,39639.0,327.7794,327.838,327.1254,327.3597,39639.0
2024-06-25 12:45:00,335.33,335.43,334.53,335.43,70543.0,327.3206,327.4183,326.5397,327.4183,70543.0
2024-06-25 12:50:00,335.26,335.79,335.18,335.78,29713.0,327.2523,327.7697,327.1742,327.7599,29713.0
2024-06-25 12:55:00,335.78,335.93,335.6,335.74,28427.0,327.7599,327.9063,327.5842,327.7208,28427.0
2024-06-25 13:00:00,335.72,336.65,335.71,336.61,20860.0,327.7013,328.6091,327.6916,328.5701,20860.0
2024-06-25 13:05:00,336.61,336.66,336.35,336.57,41255.0,328.5701,328.6189,328.3163,328.531,41255.0
2024-06-25 13:10:00,336.56,336.88,336.35,336.87,22430.0,328.5213,328.8336,328.3163,328.8239,22430.0
2024-06-25 13:15:00,336.87,336.87,336.38,336.67,15957.0,328.8239,328.8239,328.3456,328.6286,15957.0
2024-06-25 13:20:00,336.65,336.87,336.5,336.57,17596.0,328.6091,328.8239,328.4627,328.531,17596.0
2024-06-25 13:25:00,336.66,336.75,336.5,336.74,13828.0,328.6189,328.7067,328.4627,328.697,13828.0
2024-06-25 13:30:00,336.74,336.78,336.46,336.59,11537.0,328.697,328.736,328.4236,328.5505,11537.0
2024-06-25 13:35:00,336.53,336.64,336.22,336.34,15924.0,328.492,328.5993,328.1894,328.3065,15924.0
2024-06-25 13:40:00,336.37,336.71,336.37,336.62,12282.0,328.3358,328.6677,328.3358,328.5798,12282.0
2024-06-25 13:45:00,336.57,336.92,336.47,336.62,20591.0,328.531,328.8727,328.4334,328.5798,20591.0
2024-06-25 13:50:00,336.68,336.76,336.41,336.42,13898.0,328.6384,328.7165,328.3748,328.3846,13898.0
2024-06-25 13:55:00,336.41,336.55,336.27,336.32,12206.0,328.3748,328.5115,328.2382,328.287,12206.0
2024-06-25 14:00:00,336.36,336.98,336.36,336.92,32524.0,328.326,328.9312,328.326,328.8727,32524.0
2024-06-25 14:05:00,336.84,337.41,336.78,337.34,24792.0,328.7946,329.351,328.736,329.2826,24792.0
2024-06-25 14:10:00,337.41,337.76,337.29,337.49,35935.0,329.351,329.6926,329.2338,329.429,35935.0
2024-06-25 14:15:00,337.5,337.88,337.45,337.64,13766.0,329.4388,329.8097,329.39,329.5755,13766.0
2024-06-25 14:20:00,337.62,338.27,337.62,338.19,21641.0,329.5559,330.1904,329.5559,330.1123,21641.0
2024-06-25 14:25:00,338.14,338.4,338.1,338.26,21067.0,330.0635,330.3173,330.0245,330.1807,21067.0
2024-06-25 14:30:00,338.28,338.6,338.24,338.5,23214.0,330.2002,330.5125,330.1611,330.4149,23214.0
2024-06-25 14:35:00,338.49,338.49,338.06,338.13,27406.0,330.4052,330.4052,329.9854,330.0538,27406.0
2024-06-25 14:40:00,338.07,338.39,337.85,338.17,16808.0,329.9952,330.3076,329.7804,330.0928,16808.0
2024-06-25 14:45:00,338.12,338.12,337.42,337.61,20577.0,330.044,330.044,329.3607,329.5462,20577.0
2024-06-25 14:50:00,337.62,337.65,337.44,337.6,9937.0,329.5559,329.5852,329.3802,329.5364,9937.0
2024-06-25 14:55:00,337.59,337.82,337.52,337.82,29599.0,329.5267,329.7512,329.4583,329.7512,29599.0
2024-06-25 15:00:00,337.75,337.95,337.68,337.94,12904.0,329.6828,329.8781,329.6145,329.8683,12904.0
2024-06-25 15:05:00,338.0,338.97,338.0,338.78,35849.0,329.9269,330.8737,329.9269,330.6882,35849.0
2024-06-25 15:10:00,338.78,338.84,338.34,338.69,17456.0,330.6882,330.7468,330.2587,330.6004,17456.0
2024-06-25 15:15:00,338.69,338.96,338.64,338.68,14616.0,330.6004,330.8639,330.5516,330.5906,14616.0
2024-06-25 15:20:00,338.68,338.77,338.52,338.67,15474.0,330.5906,330.6785,330.4344,330.5809,15474.0
2024-06-25 15:25:00,338.65,338.65,338.21,338.3,19764.0,330.5613,330.5613,330.1319,330.2197,19764.0
2024-06-25 15:30:00,338.32,338.41,338.03,338.16,14837.0,330.2392,330.3271,329.9561,330.083,14837.0
2024-06-25 15:35:00,338.13,338.26,338.03,338.17,17363.0,330.0538,330.1807,329.9561,330.0928,17363.0
2024-06-25 15:40:00,338.12,338.15,337.75,337.88,28255.0,330.044,330.0733,329.6828,329.8097,28255.0
2024-06-25 15:45:00,337.89,338.32,337.81,338.32,44332.0,329.8195,330.2392,329.7414,330.2392,44332.0
2024-06-25 15:50:00,338.26,338.65,338.05,338.09,44625.0,330.1807,330.5613,329.9757,330.0147,44625.0
2024-06-25 15:55:00,338.1,338.6,338.0,338.39,129488.0,330.0245,330.5125,329.9269,330.3076,129488.0
2024-06-26 09:30:00,339.46,342.0,337.53,341.95,128059.0,331.352,333.8313,329.4681,333.7825,128059.0
2024-06-26 09:35:00,341.83,341.83,338.94,338.94,44597.0,333.6654,333.6654,330.8444,330.8444,44597.0
2024-06-26 09:40:00,338.87,340.15,338.5,339.81,41892.0,330.7761,332.0255,330.4149,331.6936,41892.0
2024-06-26 09:45:00,339.79,340.05,338.83,338.87,16773.0,331.6741,331.9279,330.737,330.7761,16773.0
2024-06-26 09:50:00,339.0,339.39,338.44,339.02,32844.0,330.903,331.2837,330.3564,330.9225,32844.0
2024-06-26 09:55:00,339.01,339.17,338.58,338.99,23367.0,330.9127,331.0689,330.493,330.8932,23367.0
2024-06-26 10:00:00,338.89,339.83,338.54,339.52,26561.0,330.7956,331.7132,330.454,331.4106,26561.0
2024-06-26 10:05:00,339.46,340.14,338.98,339.71,31369.0,331.352,332.0158,330.8835,331.596,31369.0
2024-06-26 10:10:00,339.75,339.84,339.44,339.84,17962.0,331.6351,331.7229,331.3325,331.7229,17962.0
2024-06-26 10:15:00,339.94,340.29,339.47,339.61,12477.0,331.8205,332.1622,331.3618,331.4984,12477.0
2024-06-26 10:20:00,339.61,340.22,339.29,340.06,26165.0,331.4984,332.0938,331.1861,331.9377,26165.0
2024-06-26 10:25:00,340.06,340.64,339.96,340.0,17255.0,331.9377,332.5038,331.8401,331.8791,17255.0
2024-06-26 10:30:00,339.82,340.04,339.62,339.72,11080.0,331.7034,331.9181,331.5082,331.6058,11080.0
2024-06-26 10:35:00,339.89,339.89,339.37,339.68,18354.0,331.7717,331.7717,331.2641,331.5667,18354.0
2024-06-26 10:40:00,339.63,339.79,339.49,339.66,17995.0,331.5179,331.6741,331.3813,331.5472,17995.0
2024-06-26 10:45:00,339.73,339.82,339.42,339.6,8609.0,331.6155,331.7034,331.3129,331.4886,8609.0
2024-06-26 10:50:00,339.69,339.79,339.01,339.21,28664.0,331.5765,331.6741,330.9127,331.108,28664.0
2024-06-26 10:55:00,339.02,340.33,339.0,340.32,67569.0,330.9225,332.2012,330.903,332.1915,67569.0
2024-06-26 11:00:00,340.32,340.33,339.55,339.55,13590.0,332.1915,332.2012,331.4398,331.4398,13590.0
2024-06-26 11:05:00,339.67,340.01,339.53,340.01,7947.0,331.557,331.8889,331.4203,331.8889,7947.0
2024-06-26 11:10:00,340.01,340.1,339.53,339.53,12611.0,331.8889,331.9767,331.4203,331.4203,12611.0
2024-06-26 11:15:00,339.59,340.11,339.29,340.02,12538.0,331.4789,331.9865,331.1861,331.8986,12538.0
2024-06-26 11:20:00,340.08,340.24,339.83,340.17,25906.0,331.9572,332.1134,331.7132,332.045,25906.0
2024-06-26 11:25:00,340.19,340.27,339.98,340.18,10142.0,332.0646,332.1426,331.8596,332.0548,10142.0
2024-06-26 11:30:00,340.13,340.51,340.04,340.35,13148.0,332.006,332.3769,331.9181,332.2207,13148.0
2024-06-26 11:35:00,340.29,340.59,340.24,340.47,17499.0,332.1622,332.455,332.1134,332.3379,17499.0
2024-06-26 11:40:00,340.43,340.93,340.43,340.93,20512.0,332.2988,332.7869,332.2988,332.7869,20512.0
2024-06-26 11:45:00,340.85,341.25,340.85,341.17,16982.0,332.7088,333.0992,332.7088,333.0212,16982.0
2024-06-26 11:50:00,341.17,341.33,341.05,341.27,9054.0,333.0212,333.1773,332.904,333.1188,9054.0
2024-06-26 11:55:00,341.34,341.48,340.89,341.48,22874.0,333.1871,333.3237,332.7478,333.3237,22874.0
2024-06-26 12:00:00,341.46,341.71,341.35,341.68,23790.0,333.3042,333.5483,333.1969,333.519,23790.0
2024-06-26 12:05:00,341.71,341.92,341.55,341.65,16535.0,333.5483,333.7532,333.3921,333.4897,16535.0
2024-06-26 12:10:00,341.65,341.91,341.41,341.86,23217.0,333.4897,333.7435,333.2554,333.6947,23217.0
2024-06-26 12:15:00,341.9,342.11,341.77,341.99,24574.0,333.7337,333.9387,333.6068,333.8216,24574.0
2024-06-26 12:20:00,342.02,342.02,341.41,341.48,21512.0,333.8508,333.8508,333.2554,333.3237,21512.0
2024-06-26 12:25:00,341.57,341.93,341.55,341.81,27675.0,333.4116,333.763,333.3921,333.6459,27675.0
2024-06-26 12:30:00,341.78,341.88,341.5,341.87,14597.0,333.6166,333.7142,333.3433,333.7044,14597.0
2024-06-26 12:35:00,341.84,342.29,341.7,342.27,11730.0,333.6751,334.1144,333.5385,334.0949,11730.0
2024-06-26 12:40:00,342.27,342.34,341.87,341.96,13710.0,334.0949,334.1632,333.7044,333.7923,13710.0
2024-06-26 12:45:00,341.98,342.24,341.93,342.04,9768.0,333.8118,334.0656,333.763,333.8704,9768.0
2024-06-26 12:50:00,342.0,342.2,341.84,342.15,10637.0,333.8313,334.0265,333.6751,333.9777,10637.0
2024-06-26 12:55:00,342.14,342.24,341.96,341.96,7119.0,333.968,334.0656,333.7923,333.7923,7119.0
2024-06-26 13:00:00,341.96,342.11,341.86,342.02,15546.0,333.7923,333.9387,333.6947,333.8508,15546.0
2024-06-26 13:05:00,342.02,342.14,341.92,341.93,10471.0,333.8508,333.968,333.7532,333.763,10471.0
2024-06-26 13:10:00,341.97,342.25,341.94,342.22,14690.0,333.802,334.0754,333.7728,334.0461,14690.0
2024-06-26 13:15:00,342.25,342.31,341.8,341.81,8442.0,334.0754,334.1339,333.6361,333.6459,8442.0
2024-06-26 13:20:00,341.76,341.96,341.6,341.62,11357.0,333.5971,333.7923,333.4409,333.4604,11357.0
2024-06-26 13:25:00,341.53,341.65,341.31,341.58,12585.0,333.3726,333.4897,333.1578,333.4214,12585.0
2024-06-26 13:30:00,341.62,341.87,341.58,341.81,7071.0,333.4604,333.7044,333.4214,333.6459,7071.0
2024-06-26 13:35:00,341.76,341.83,341.68,341.79,7660.0,333.5971,333.6654,333.519,333.6263,7660.0
2024-06-26 13:40:00,341.83,341.83,341.71,341.8,8042.0,333.6654,333.6654,333.5483,333.6361,8042.0
2024-06-26 13:45:00,341.81,341.83,341.51,341.73,14264.0,333.6459,333.6654,333.353,333.5678,14264.0
2024-06-26 13:50:00,341.73,341.73,341.53,341.53,5823.0,333.5678,333.5678,333.3726,333.3726,5823.0
2024-06-26 13:55:00,341.52,342.0,341.52,341.79,8696.0,333.3628,333.8313,333.3628,333.6263,8696.0
2024-06-26 14:00:00,341.82,342.1,341.58,342.07,12078.0,333.6556,333.9289,333.4214,333.8997,12078.0
2024-06-26 14:05:00,342.06,342.2,341.98,342.17,10566.0,333.8899,334.0265,333.8118,333.9973,10566.0
2024-06-26 14:10:00,342.18,342.2,342.08,342.16,11367.0,334.007,334.0265,333.9094,333.9875,11367.0
2024-06-26 14:15:00,342.11,342.11,341.81,341.88,15376.0,333.9387,333.9387,333.6459,333.7142,15376.0
2024-06-26 14:20:00,341.88,342.12,341.87,342.12,9676.0,333.7142,333.9485,333.7044,333.9485,9676.0
2024-06-26 14:25:00,342.12,342.12,341.81,342.0,19925.0,333.9485,333.9485,333.6459,333.8313,19925.0
2024-06-26 14:30:00,341.98,342.24,341.67,342.11,21063.0,333.8118,334.0656,333.5092,333.9387,21063.0
2024-06-26 14:35:00,342.06,342.06,341.6,341.6,16541.0,333.8899,333.8899,333.4409,333.4409,16541.0
2024-06-26 14:40:00,341.66,341.81,341.54,341.8,18400.0,333.4994,333.6459,333.3823,333.6361,18400.0
2024-06-26 14:45:00,341.77,342.31,341.69,342.27,12396.0,333.6068,334.1339,333.5287,334.0949,12396.0
2024-06-26 14:50:00,342.21,342.31,341.99,342.03,8866.0,334.0363,334.1339,333.8216,333.8606,8866.0
2024-06-26 14:55:00,342.07,342.23,341.98,342.04,10236.0,333.8997,334.0558,333.8118,333.8704,10236.0
2024-06-26 15:00:00,342.15,342.15,341.81,342.05,7961.0,333.9777,333.9777,333.6459,333.8801,7961.0
2024-06-26 15:05:00,342.13,342.14,341.87,341.87,8100.0,333.9582,333.968,333.7044,333.7044,8100.0
2024-06-26 15:10:00,341.94,341.98,341.84,341.93,7090.0,333.7728,333.8118,333.6751,333.763,7090.0
2024-06-26 15:15:00,341.94,342.12,341.88,342.05,12488.0,333.7728,333.9485,333.7142,333.8801,12488.0
2024-06-26 15:20:00,342.06,342.34,342.0,342.25,14847.0,333.8899,334.1632,333.8313,334.0754,14847.0
2024-06-26 15:25:00,342.22,342.29,342.02,342.09,10371.0,334.0461,334.1144,333.8508,333.9192,10371.0
2024-06-26 15:30:00,342.06,342.33,342.06,342.23,15073.0,333.8899,334.1534,333.8899,334.0558,15073.0
2024-06-26 15:35:00,342.2,342.26,342.02,342.05,15547.0,334.0265,334.0851,333.8508,333.8801,15547.0
2024-06-26 15:40:00,342.02,342.13,341.89,341.95,20609.0,333.8508,333.9582,333.724,333.7825,20609.0
2024-06-26 15:45:00,341.95,341.95,341.49,341.54,23838.0,333.7825,333.7825,333.3335,333.3823,23838.0
2024-06-26 15:50:00,341.56,342.1,341.52,342.1,35756.0,333.4018,333.9289,333.3628,333.9289,35756.0
2024-06-26 15:55:00,342.1,342.59,341.76,341.8,127808.0,333.9289,334.4072,333.5971,333.6361,127808.0
2024-06-27 09:30:00,342.83,343.96,342.36,343.44,78661.0,334.6415,335.7445,334.1827,335.2369,78661.0
2024-06-27 09:35:00,343.44,343.77,342.88,343.7,21583.0,335.2369,335.559,334.6903,335.4907,21583.0
2024-06-27 09:40:00,343.68,344.76,343.68,343.82,21722.0,335.4712,336.5254,335.4712,335.6079,21722.0
2024-06-27 09:45:00,343.72,343.88,343.0,343.03,19159.0,335.5102,335.6664,334.8074,334.8367,19159.0
2024-06-27 09:50:00,342.99,343.17,342.36,343.06,13858.0,334.7977,334.9734,334.1827,334.866,13858.0
2024-06-27 09:55:00,343.06,343.41,342.63,343.24,13302.0,334.866,335.2076,334.4463,335.0417,13302.0
2024-06-27 10:00:00,343.24,343.66,342.9,343.47,35484.0,335.0417,335.4517,334.7098,335.2662,35484.0
2024-06-27 10:05:00,343.62,343.66,343.14,343.66,15485.0,335.4126,335.4517,334.9441,335.4517,15485.0
2024-06-27 10:10:00,343.56,343.88,343.32,343.77,40410.0,335.3541,335.6664,335.1198,335.559,40410.0
2024-06-27 10:15:00,343.89,344.15,343.53,343.92,7431.0,335.6762,335.93,335.3248,335.7055,7431.0
2024-06-27 10:20:00,343.86,343.86,343.25,343.33,30794.0,335.6469,335.6469,335.0515,335.1296,30794.0
2024-06-27 10:25:00,343.35,343.5,342.7,342.88,29745.0,335.1491,335.2955,334.5146,334.6903,29745.0
2024-06-27 10:30:00,342.89,343.09,342.28,342.42,30552.0,334.7001,334.8953,334.1046,334.2413,30552.0
2024-06-27 10:35:00,342.49,342.84,342.37,342.57,7388.0,334.3096,334.6513,334.1925,334.3877,7388.0
2024-06-27 10:40:00,342.57,342.58,341.58,341.73,19581.0,334.3877,334.3975,333.4214,333.5678,19581.0
2024-06-27 10:45:00,341.73,342.3,341.67,341.78,13650.0,333.5678,334.1242,333.5092,333.6166,13650.0
2024-06-27 10:50:00,341.82,342.13,341.61,342.12,13450.0,333.6556,333.9582,333.4506,333.9485,13450.0
2024-06-27 10:55:00,342.15,342.34,341.95,342.26,8087.0,333.9777,334.1632,333.7825,334.0851,8087.0
2024-06-27 11:00:00,342.2,342.3,341.41,341.41,8573.0,334.0265,334.1242,333.2554,333.2554,8573.0
2024-06-27 11:05:00,341.38,341.7,341.14,341.45,7746.0,333.2261,333.5385,332.9919,333.2945,7746.0
2024-06-27 11:10:00,341.5,341.75,341.41,341.48,13229.0,333.3433,333.5873,333.2554,333.3237,13229.0
2024-06-27 11:15:00,341.54,341.86,341.45,341.84,10941.0,333.3823,333.6947,333.2945,333.6751,10941.0
2024-06-27 11:20:00,341.86,342.05,341.76,341.9,9665.0,333.6947,333.8801,333.5971,333.7337,9665.0
2024-06-27 11:25:00,342.02,342.02,341.59,341.84,8867.0,333.8508,333.8508,333.4311,333.6751,8867.0
2024-06-27 11:30:00,341.87,342.0,341.37,341.69,12122.0,333.7044,333.8313,333.2164,333.5287,12122.0
2024-06-27 11:35:00,341.75,342.08,341.69,342.08,14969.0,333.5873,333.9094,333.5287,333.9094,14969.0
2024-06-27 11:40:00,342.14,342.16,341.62,342.13,9942.0,333.968,333.9875,333.4604,333.9582,9942.0
2024-06-27 11:45:00,342.13,342.26,341.84,341.94,5856.0,333.9582,334.0851,333.6751,333.7728,5856.0
2024-06-27 11:50:00,341.94,342.1,341.84,341.9,7855.0,333.7728,333.9289,333.6751,333.7337,7855.0
2024-06-27 11:55:00,341.77,341.77,341.61,341.77,2563.0,333.6068,333.6068,333.4506,333.6068,2563.0
2024-06-27 12:00:00,341.64,342.04,341.5,341.64,10584.0,333.4799,333.8704,333.3433,333.4799,10584.0
2024-06-27 12:05:00,341.71,341.91,341.66,341.89,3468.0,333.5483,333.7435,333.4994,333.724,3468.0
2024-06-27 12:10:00,341.92,342.07,341.87,341.93,10557.0,333.7532,333.8997,333.7044,333.763,10557.0
2024-06-27 12:15:00,341.93,342.01,341.8,341.98,10618.0,333.763,333.8411,333.6361,333.8118,10618.0
2024-06-27 12:20:00,342.02,342.16,341.93,342.02,6433.0,333.8508,333.9875,333.763,333.8508,6433.0
2024-06-27 12:25:00,342.19,342.19,341.87,341.88,3789.0,334.0168,334.0168,333.7044,333.7142,3789.0
2024-06-27 12:30:00,341.83,341.92,341.43,341.58,5301.0,333.6654,333.7532,333.2749,333.4214,5301.0
2024-06-27 12:35:00,341.48,341.48,340.89,340.9,5085.0,333.3237,333.3237,332.7478,332.7576,5085.0
2024-06-27 12:40:00,340.85,340.98,340.68,340.88,10065.0,332.7088,332.8357,332.5429,332.7381,10065.0
2024-06-27 12:45:00,340.9,340.97,340.66,340.86,4219.0,332.7576,332.8259,332.5233,332.7186,4219.0
2024-06-27 12:50:00,340.92,341.15,340.78,341.01,4278.0,332.7771,333.0016,332.6405,332.865,4278.0
2024-06-27 12:55:00,341.06,341.23,340.96,340.98,7030.0,332.9138,333.0797,332.8162,332.8357,7030.0
2024-06-27 13:00:00,340.99,341.39,340.92,341.22,4032.0,332.8454,333.2359,332.7771,333.07,4032.0
2024-06-27 13:05:00,341.28,341.52,341.19,341.49,4904.0,333.1285,333.3628,333.0407,333.3335,4904.0
2024-06-27 13:10:00,341.5,341.61,341.41,341.52,4597.0,333.3433,333.4506,333.2554,333.3628,4597.0
2024-06-27 13:15:00,341.55,341.64,341.32,341.55,5636.0,333.3921,333.4799,333.1676,333.3921,5636.0
2024-06-27 13:20:00,341.56,341.66,341.42,341.64,5029.0,333.4018,333.4994,333.2652,333.4799,5029.0
2024-06-27 13:25:00,341.72,341.81,341.57,341.71,6337.0,333.558,333.6459,333.4116,333.5483,6337.0
2024-06-27 13:30:00,341.71,341.78,341.55,341.68,5441.0,333.5483,333.6166,333.3921,333.519,5441.0
2024-06-27 13:35:00,341.7,341.76,341.65,341.66,8257.0,333.5385,333.5971,333.4897,333.4994,8257.0
2024-06-27 13:40:00,341.73,341.73,341.26,341.35,6708.0,333.5678,333.5678,333.109,333.1969,6708.0
2024-06-27 13:45:00,341.17,341.59,341.17,341.21,12107.0,333.0212,333.4311,333.0212,333.0602,12107.0
2024-06-27 13:50:00,341.17,341.35,340.91,341.01,6044.0,333.0212,333.1969,332.7674,332.865,6044.0
2024-06-27 13:55:00,340.9,341.13,340.56,340.68,6422.0,332.7576,332.9821,332.4257,332.5429,6422.0
2024-06-27 14:00:00,340.82,340.83,340.2,340.35,5773.0,332.6795,332.6893,332.0743,332.2207,5773.0
2024-06-27 14:05:00,340.15,340.23,339.86,339.87,9443.0,332.0255,332.1036,331.7424,331.7522,9443.0
2024-06-27 14:10:00,339.88,339.93,339.51,339.59,12266.0,331.762,331.8108,331.4008,331.4789,12266.0
2024-06-27 14:15:00,339.6,339.6,338.94,339.21,11060.0,331.4886,331.4886,330.8444,331.108,11060.0
2024-06-27 14:20:00,339.17,339.21,338.76,339.0,7852.0,331.0689,331.108,330.6687,330.903,7852.0
2024-06-27 14:25:00,338.82,338.98,338.52,338.53,10044.0,330.7273,330.8835,330.4344,330.4442,10044.0
2024-06-27 14:30:00,338.65,338.83,338.45,338.83,9367.0,330.5613,330.737,330.3661,330.737,9367.0
2024-06-27 14:35:00,338.69,338.84,338.45,338.65,6800.0,330.6004,330.7468,330.3661,330.5613,6800.0
2024-06-27 14:40:00,338.69,338.83,338.61,338.83,6282.0,330.6004,330.737,330.5223,330.737,6282.0
2024-06-27 14:45:00,338.85,339.06,338.76,339.06,9683.0,330.7566,330.9615,330.6687,330.9615,9683.0
2024-06-27 14:50:00,339.06,339.43,339.04,339.18,10341.0,330.9615,331.3227,330.942,331.0787,10341.0
2024-06-27 14:55:00,339.31,339.67,339.22,339.59,6193.0,331.2056,331.557,331.1177,331.4789,6193.0
2024-06-27 15:00:00,339.53,339.68,339.45,339.46,9200.0,331.4203,331.5667,331.3422,331.352,9200.0
2024-06-27 15:05:00,339.52,339.57,339.2,339.21,10797.0,331.4106,331.4594,331.0982,331.108,10797.0
2024-06-27 15:10:00,339.34,339.42,339.16,339.23,12071.0,331.2349,331.3129,331.0592,331.1275,12071.0
2024-06-27 15:15:00,339.25,339.44,339.16,339.31,5840.0,331.147,331.3325,331.0592,331.2056,5840.0
2024-06-27 15:20:00,339.39,339.81,339.34,339.6,7128.0,331.2837,331.6936,331.2349,331.4886,7128.0
2024-06-27 15:25:00,339.51,339.88,339.46,339.88,6497.0,331.4008,331.762,331.352,331.762,6497.0
2024-06-27 15:30:00,339.94,340.07,339.86,339.88,7321.0,331.8205,331.9474,331.7424,331.762,7321.0
2024-06-27 15:35:00,339.94,340.49,339.93,340.37,10812.0,331.8205,332.3574,331.8108,332.2403,10812.0
2024-06-27 15:40:00,340.36,340.68,340.36,340.58,9502.0,332.2305,332.5429,332.2305,332.4452,9502.0
2024-06-27 15:45:00,340.6,340.92,340.57,340.91,15786.0,332.4648,332.7771,332.4355,332.7674,15786.0
2024-06-27 15:50:00,340.91,341.41,340.89,341.18,26219.0,332.7674,333.2554,332.7478,333.0309,26219.0
2024-06-27 15:55:00,341.18,341.78,341.17,341.64,101717.0,333.0309,333.6166,333.0212,333.4799,101717.0
2024-06-28 09:30:00,341.35,344.75,340.71,344.57,55649.0,333.1969,336.5156,332.5721,336.3399,55649.0
2024-06-28 09:35:00,344.54,345.28,343.31,343.61,13590.0,336.3107,337.033,335.11,335.4029,13590.0
2024-06-28 09:40:00,343.83,344.11,341.94,342.43,9112.0,335.6176,335.8909,333.7728,334.2511,9112.0
2024-06-28 09:45:00,342.49,342.72,341.22,341.43,7293.0,334.3096,334.5341,333.07,333.2749,7293.0
2024-06-28 09:50:00,341.52,342.33,341.52,342.07,19439.0,333.3628,334.1534,333.3628,333.8997,19439.0
2024-06-28 09:55:00,342.11,342.42,341.44,341.55,18499.0,333.9387,334.2413,333.2847,333.3921,18499.0
2024-06-28 10:00:00,341.75,343.04,341.54,343.04,19099.0,333.5873,334.8465,333.3823,334.8465,19099.0
2024-06-28 10:05:00,343.09,344.07,342.75,344.02,22109.0,334.8953,335.8519,334.5634,335.8031,22109.0
2024-06-28 10:10:00,343.87,344.42,343.44,343.75,16064.0,335.6567,336.1935,335.2369,335.5395,16064.0
2024-06-28 10:15:00,343.49,343.72,342.82,343.01,14512.0,335.2857,335.5102,334.6317,334.8172,14512.0
2024-06-28 10:20:00,342.9,343.68,342.9,343.16,11445.0,334.7098,335.4712,334.7098,334.9636,11445.0
2024-06-28 10:25:00,343.13,343.51,342.9,343.13,11913.0,334.9343,335.3053,334.7098,334.9343,11913.0
2024-06-28 10:30:00,343.16,343.96,343.09,343.96,16938.0,334.9636,335.7445,334.8953,335.7445,16938.0
2024-06-28 10:35:00,343.79,344.46,343.72,344.12,10091.0,335.5786,336.2326,335.5102,335.9007,10091.0
2024-06-28 10:40:00,344.3,344.38,343.69,344.17,4548.0,336.0764,336.1545,335.481,335.9495,4548.0
2024-06-28 10:45:00,344.24,344.76,344.22,344.7,8000.0,336.0178,336.5254,335.9983,336.4668,8000.0
2024-06-28 10:50:00,344.7,344.75,344.25,344.43,5078.0,336.4668,336.5156,336.0276,336.2033,5078.0
2024-06-28 10:55:00,344.25,344.4,343.43,343.49,12664.0,336.0276,336.174,335.2272,335.2857,12664.0
2024-06-28 11:00:00,343.41,343.42,342.05,342.05,20887.0,335.2076,335.2174,333.8801,333.8801,20887.0
2024-06-28 11:05:00,342.29,342.63,342.09,342.17,38891.0,334.1144,334.4463,333.9192,333.9973,38891.0
2024-06-28 11:10:00,342.13,342.61,342.06,342.37,19650.0,333.9582,334.4268,333.8899,334.1925,19650.0
2024-06-28 11:15:00,342.41,342.6,342.26,342.47,15310.0,334.2315,334.417,334.0851,334.2901,15310.0
2024-06-28 11:20:00,342.41,343.17,342.4,342.88,17359.0,334.2315,334.9734,334.2218,334.6903,17359.0
2024-06-28 11:25:00,342.89,343.01,342.23,342.55,15704.0,334.7001,334.8172,334.0558,334.3682,15704.0
2024-06-28 11:30:00,342.37,343.02,342.35,342.73,5169.0,334.1925,334.827,334.173,334.5439,5169.0
2024-06-28 11:35:00,342.77,343.39,342.77,343.39,7168.0,334.5829,335.1881,334.5829,335.1881,7168.0
2024-06-28 11:40:00,343.45,343.74,343.35,343.5,33344.0,335.2467,335.5298,335.1491,335.2955,33344.0
2024-06-28 11:45:00,343.64,343.82,343.44,343.55,11492.0,335.4322,335.6079,335.2369,335.3443,11492.0
2024-06-28 11:50:00,343.43,343.71,343.3,343.71,7543.0,335.2272,335.5005,335.1003,335.5005,7543.0
2024-06-28 11:55:00,343.69,343.9,343.62,343.76,10778.0,335.481,335.6859,335.4126,335.5493,10778.0
2024-06-28 12:00:00,343.78,343.84,343.44,343.54,4385.0,335.5688,335.6274,335.2369,335.3345,4385.0
2024-06-28 12:05:00,343.43,343.63,343.01,343.02,5553.0,335.2272,335.4224,334.8172,334.827,5553.0
2024-06-28 12:10:00,343.08,343.25,342.79,343.21,4358.0,334.8855,335.0515,334.6025,335.0124,4358.0
2024-06-28 12:15:00,343.33,343.37,343.07,343.27,4697.0,335.1296,335.1686,334.8758,335.071,4697.0
2024-06-28 12:20:00,343.21,343.41,343.06,343.38,3938.0,335.0124,335.2076,334.866,335.1784,3938.0
2024-06-28 12:25:00,343.39,343.52,343.3,343.51,7345.0,335.1881,335.315,335.1003,335.3053,7345.0
2024-06-28 12:30:00,343.42,343.98,343.41,343.88,16448.0,335.2174,335.764,335.2076,335.6664,16448.0
2024-06-28 12:35:00,343.85,344.07,343.6,343.69,11068.0,335.6371,335.8519,335.3931,335.481,11068.0
2024-06-28 12:40:00,343.75,344.31,343.62,344.17,14037.0,335.5395,336.0862,335.4126,335.9495,14037.0
2024-06-28 12:45:00,344.21,344.24,343.97,344.03,5765.0,335.9885,336.0178,335.7543,335.8128,5765.0
2024-06-28 12:50:00,344.03,344.08,343.82,343.83,5192.0,335.8128,335.8616,335.6079,335.6176,5192.0
2024-06-28 12:55:00,343.78,344.16,343.77,343.9,7183.0,335.5688,335.9397,335.559,335.6859,7183.0
2024-06-28 13:00:00,343.96,344.09,343.87,343.97,4436.0,335.7445,335.8714,335.6567,335.7543,4436.0
2024-06-28 13:05:00,343.95,344.28,343.89,344.19,6198.0,335.7348,336.0569,335.6762,335.969,6198.0
2024-06-28 13:10:00,344.21,344.33,344.16,344.26,3839.0,335.9885,336.1057,335.9397,336.0373,3839.0
2024-06-28 13:15:00,344.24,344.39,344.24,344.32,5034.0,336.0178,336.1642,336.0178,336.0959,5034.0
2024-06-28 13:20:00,344.4,344.64,344.34,344.42,9023.0,336.174,336.4083,336.1154,336.1935,9023.0
2024-06-28 13:25:00,344.44,344.44,343.9,343.95,6285.0,336.213,336.213,335.6859,335.7348,6285.0
2024-06-28 13:30:00,343.86,343.93,343.7,343.8,8152.0,335.6469,335.7152,335.4907,335.5883,8152.0
2024-06-28 13:35:00,343.8,343.83,343.65,343.83,10147.0,335.5883,335.6176,335.4419,335.6176,10147.0
2024-06-28 13:40:00,343.81,343.88,343.5,343.5,12609.0,335.5981,335.6664,335.2955,335.2955,12609.0
2024-06-28 13:45:00,343.59,343.7,343.5,343.63,5001.0,335.3833,335.4907,335.2955,335.4224,5001.0
2024-06-28 13:50:00,343.63,343.66,343.49,343.65,6565.0,335.4224,335.4517,335.2857,335.4419,6565.0
2024-06-28 13:55:00,343.63,343.7,343.5,343.59,5435.0,335.4224,335.4907,335.2955,335.3833,5435.0
2024-06-28 14:00:00,343.61,343.85,343.38,343.84,11032.0,335.4029,335.6371,335.1784,335.6274,11032.0
2024-06-28 14:05:00,343.72,343.79,343.41,343.5,12036.0,335.5102,335.5786,335.2076,335.2955,12036.0
2024-06-28 14:10:00,343.6,343.67,343.26,343.5,7391.0,335.3931,335.4614,335.0612,335.2955,7391.0
2024-06-28 14:15:00,343.46,343.68,343.37,343.37,5763.0,335.2565,335.4712,335.1686,335.1686,5763.0
2024-06-28 14:20:00,343.35,343.37,343.07,343.1,9860.0,335.1491,335.1686,334.8758,334.9051,9860.0
2024-06-28 14:25:00,343.16,343.39,342.92,342.93,9651.0,334.9636,335.1881,334.7294,334.7391,9651.0
2024-06-28 14:30:00,342.92,342.96,342.71,342.76,14185.0,334.7294,334.7684,334.5244,334.5732,14185.0
2024-06-28 14:35:00,342.74,342.8,342.3,342.3,5508.0,334.5537,334.6122,334.1242,334.1242,5508.0
2024-06-28 14:40:00,342.36,342.57,342.25,342.32,4583.0,334.1827,334.3877,334.0754,334.1437,4583.0
2024-06-28 14:45:00,342.28,342.38,342.2,342.28,4783.0,334.1046,334.2022,334.0265,334.1046,4783.0
2024-06-28 14:50:00,342.32,342.56,342.07,342.53,30794.0,334.1437,334.378,333.8997,334.3487,30794.0
2024-06-28 14:55:00,342.56,342.76,342.29,342.58,12389.0,334.378,334.5732,334.1144,334.3975,12389.0
2024-06-28 15:00:00,342.52,342.73,342.45,342.67,9037.0,334.3389,334.5439,334.2706,334.4853,9037.0
2024-06-28 15:05:00,342.62,342.9,342.53,342.87,7285.0,334.4365,334.7098,334.3487,334.6805,7285.0
2024-06-28 15:10:00,342.77,343.0,342.76,342.85,9933.0,334.5829,334.8074,334.5732,334.661,9933.0
2024-06-28 15:15:00,342.88,343.1,342.84,343.1,10767.0,334.6903,334.9051,334.6513,334.9051,10767.0
2024-06-28 15:20:00,343.33,343.33,343.06,343.22,10978.0,335.1296,335.1296,334.866,335.0222,10978.0
2024-06-28 15:25:00,343.22,343.27,343.0,343.17,9482.0,335.0222,335.071,334.8074,334.9734,9482.0
2024-06-28 15:30:00,343.25,343.52,342.4,342.88,18510.0,335.0515,335.315,334.2218,334.6903,18510.0
2024-06-28 15:35:00,342.96,343.57,342.92,343.56,11414.0,334.7684,335.3638,334.7294,335.3541,11414.0
2024-06-28 15:40:00,343.5,344.02,343.46,343.82,12863.0,335.2955,335.8031,335.2565,335.6079,12863.0
2024-06-28 15:45:00,343.87,344.0,343.66,343.78,26006.0,335.6567,335.7836,335.4517,335.5688,26006.0
2024-06-28 15:50:00,343.78,344.36,343.7,344.31,34154.0,335.5688,336.135,335.4907,336.0862,34154.0
2024-06-28 15:55:00,344.26,344.94,344.04,344.4,200367.0,336.0373,336.7011,335.8226,336.174,200367.0
2024-07-01 09:30:00,343.92,344.65,343.35,343.95,55177.0,335.7055,336.418,335.1491,335.7348,55177.0
2024-07-01 09:35:00,343.79,343.83,341.75,341.75,14468.0,335.5786,335.6176,333.5873,333.5873,14468.0
2024-07-01 09:40:00,342.2,342.4,341.34,341.34,9362.0,334.0265,334.2218,333.1871,333.1871,9362.0
2024-07-01 09:45:00,341.59,343.24,341.16,343.24,13028.0,333.4311,335.0417,333.0114,335.0417,13028.0
2024-07-01 09:50:00,343.13,343.55,342.53,342.59,14149.0,334.9343,335.3443,334.3487,334.4072,14149.0
2024-07-01 09:55:00,342.69,342.85,342.16,342.66,13601.0,334.5048,334.661,333.9875,334.4756,13601.0
2024-07-01 10:00:00,342.82,343.32,341.86,341.96,19914.0,334.6317,335.1198,333.6947,333.7923,19914.0
2024-07-01 10:05:00,341.86,342.42,341.59,341.8,27845.0,333.6947,334.2413,333.4311,333.6361,27845.0
2024-07-01 10:10:00,341.58,341.58,340.56,340.7,18545.0,333.4214,333.4214,332.4257,332.5624,18545.0
2024-07-01 10:15:00,340.67,340.68,340.21,340.32,15769.0,332.5331,332.5429,332.0841,332.1915,15769.0
2024-07-01 10:20:00,340.21,340.21,339.44,339.98,21688.0,332.0841,332.0841,331.3325,331.8596,21688.0
2024-07-01 10:25:00,340.0,340.08,339.45,339.9,11713.0,331.8791,331.9572,331.3422,331.7815,11713.0
2024-07-01 10:30:00,339.92,340.0,339.13,339.15,24072.0,331.801,331.8791,331.0299,331.0494,24072.0
2024-07-01 10:35:00,339.1,339.1,338.05,338.09,20371.0,331.0006,331.0006,329.9757,330.0147,20371.0
2024-07-01 10:40:00,338.07,338.1,337.61,337.65,26101.0,329.9952,330.0245,329.5462,329.5852,26101.0
2024-07-01 10:45:00,337.65,337.84,337.49,337.6,16483.0,329.5852,329.7707,329.429,329.5364,16483.0
2024-07-01 10:50:00,337.68,337.87,337.47,337.64,21059.0,329.6145,329.8,329.4095,329.5755,21059.0
2024-07-01 10:55:00,337.67,338.15,337.56,337.97,11814.0,329.6047,330.0733,329.4974,329.8976,11814.0
2024-07-01 11:00:00,337.97,338.03,337.32,337.43,23540.0,329.8976,329.9561,329.2631,329.3705,23540.0
2024-07-01 11:05:00,337.56,337.87,337.39,337.46,15749.0,329.4974,329.8,329.3314,329.3998,15749.0
2024-07-01 11:10:00,337.46,337.46,337.02,337.1,20448.0,329.3998,329.3998,328.9703,329.0484,20448.0
2024-07-01 11:15:00,337.09,337.17,336.51,336.53,15749.0,329.0386,329.1167,328.4725,328.492,15749.0
2024-07-01 11:20:00,336.56,336.71,336.25,336.63,16886.0,328.5213,328.6677,328.2187,328.5896,16886.0
2024-07-01 11:25:00,336.63,337.18,336.62,337.18,10058.0,328.5896,329.1265,328.5798,329.1265,10058.0
2024-07-01 11:30:00,337.26,337.31,336.94,337.08,13150.0,329.2045,329.2533,328.8922,329.0288,13150.0
2024-07-01 11:35:00,337.19,337.25,336.75,336.94,17022.0,329.1362,329.1948,328.7067,328.8922,17022.0
2024-07-01 11:40:00,336.96,337.12,336.71,336.71,14824.0,328.9117,329.0679,328.6677,328.6677,14824.0
2024-07-01 11:45:00,336.67,337.1,336.6,337.09,8604.0,328.6286,329.0484,328.5603,329.0386,8604.0
2024-07-01 11:50:00,337.16,337.38,337.02,337.02,7169.0,329.1069,329.3217,328.9703,328.9703,7169.0
2024-07-01 11:55:00,337.02,337.12,336.87,337.06,14138.0,328.9703,329.0679,328.8239,329.0093,14138.0
2024-07-01 12:00:00,337.0,337.0,336.51,336.57,12740.0,328.9508,328.9508,328.4725,328.531,12740.0
2024-07-01 12:05:00,336.6,337.26,336.57,337.26,10039.0,328.5603,329.2045,328.531,329.2045,10039.0
2024-07-01 12:10:00,337.31,337.64,337.16,337.31,6631.0,329.2533,329.5755,329.1069,329.2533,6631.0
2024-07-01 12:15:00,337.26,337.36,337.06,337.28,12186.0,329.2045,329.3022,329.0093,329.2241,12186.0
2024-07-01 12:20:00,337.15,337.31,336.81,336.81,12771.0,329.0972,329.2533,328.7653,328.7653,12771.0
2024-07-01 12:25:00,336.82,336.86,336.52,336.64,11460.0,328.7751,328.8141,328.4822,328.5993,11460.0
2024-07-01 12:30:00,336.52,336.64,336.25,336.3,25509.0,328.4822,328.5993,328.2187,328.2675,25509.0
2024-07-01 12:35:00,336.35,336.63,336.26,336.56,15778.0,328.3163,328.5896,328.2284,328.5213,15778.0
2024-07-01 12:40:00,336.55,336.9,336.5,336.66,11384.0,328.5115,328.8531,328.4627,328.6189,11384.0
2024-07-01 12:45:00,336.66,336.73,336.27,336.37,17647.0,328.6189,328.6872,328.2382,328.3358,17647.0
2024-07-01 12:50:00,336.41,336.47,335.86,335.91,19822.0,328.3748,328.4334,327.838,327.8868,19822.0
2024-07-01 12:55:00,335.9,336.29,335.8,336.25,12633.0,327.877,328.2577,327.7794,328.2187,12633.0
2024-07-01 13:00:00,336.33,336.6,336.2,336.48,10590.0,328.2968,328.5603,328.1699,328.4432,10590.0
2024-07-01 13:05:00,336.35,336.69,336.34,336.52,11182.0,328.3163,328.6482,328.3065,328.4822,11182.0
2024-07-01 13:10:00,336.48,336.55,336.11,336.22,16099.0,328.4432,328.5115,328.082,328.1894,16099.0
2024-07-01 13:15:00,336.21,336.52,336.12,336.5,14534.0,328.1796,328.4822,328.0918,328.4627,14534.0
2024-07-01 13:20:00,336.46,336.66,336.41,336.53,8382.0,328.4236,328.6189,328.3748,328.492,8382.0
2024-07-01 13:25:00,336.62,336.7,336.47,336.59,6811.0,328.5798,328.6579,328.4334,328.5505,6811.0
2024-07-01 13:30:00,336.63,336.9,336.59,336.64,7328.0,328.5896,328.8531,328.5505,328.5993,7328.0
2024-07-01 13:35:00,336.7,336.94,336.68,336.94,7042.0,328.6579,328.8922,328.6384,328.8922,7042.0
2024-07-01 13:40:00,336.94,337.18,336.94,337.18,9598.0,328.8922,329.1265,328.8922,329.1265,9598.0
2024-07-01 13:45:00,337.19,337.25,336.88,336.95,10746.0,329.1362,329.1948,328.8336,328.9019,10746.0
2024-07-01 13:50:00,336.99,337.18,336.94,337.03,7525.0,328.941,329.1265,328.8922,328.98,7525.0
2024-07-01 13:55:00,337.11,337.12,336.73,336.84,7095.0,329.0581,329.0679,328.6872,328.7946,7095.0
2024-07-01 14:00:00,336.83,336.98,336.76,336.93,5517.0,328.7848,328.9312,328.7165,328.8824,5517.0
2024-07-01 14:05:00,336.91,337.2,336.9,337.2,9292.0,328.8629,329.146,328.8531,329.146,9292.0
2024-07-01 14:10:00,337.22,337.59,337.2,337.41,11370.0,329.1655,329.5267,329.146,329.351,11370.0
2024-07-01 14:15:00,337.51,337.51,337.26,337.45,5745.0,329.4486,329.4486,329.2045,329.39,5745.0
2024-07-01 14:20:00,337.37,337.95,337.37,337.78,11156.0,329.3119,329.8781,329.3119,329.7121,11156.0
2024-07-01 14:25:00,337.7,337.79,337.36,337.42,9750.0,329.634,329.7219,329.3022,329.3607,9750.0
2024-07-01 14:30:00,337.37,337.37,337.04,337.23,9050.0,329.3119,329.3119,328.9898,329.1753,9050.0
2024-07-01 14:35:00,337.21,337.22,337.05,337.12,5742.0,329.1557,329.1655,328.9996,329.0679,5742.0
2024-07-01 14:40:00,337.01,337.18,336.9,337.1,7635.0,328.9605,329.1265,328.8531,329.0484,7635.0
2024-07-01 14:45:00,337.0,337.11,336.79,336.82,4909.0,328.9508,329.0581,328.7458,328.7751,4909.0
2024-07-01 14:50:00,336.9,337.01,336.82,336.85,4742.0,328.8531,328.9605,328.7751,328.8043,4742.0
2024-07-01 14:55:00,336.88,336.88,336.29,336.32,15135.0,328.8336,328.8336,328.2577,328.287,15135.0
2024-07-01 15:00:00,336.27,336.63,336.25,336.63,12092.0,328.2382,328.5896,328.2187,328.5896,12092.0
2024-07-01 15:05:00,336.63,336.74,336.5,336.5,10653.0,328.5896,328.697,328.4627,328.4627,10653.0
2024-07-01 15:10:00,336.58,336.58,336.2,336.22,4941.0,328.5408,328.5408,328.1699,328.1894,4941.0
2024-07-01 15:15:00,336.21,336.35,336.14,336.28,9885.0,328.1796,328.3163,328.1113,328.2479,9885.0
2024-07-01 15:20:00,336.27,336.29,335.92,335.94,17373.0,328.2382,328.2577,327.8965,327.9161,17373.0
2024-07-01 15:25:00,335.9,336.01,335.51,335.69,12872.0,327.877,327.9844,327.4963,327.672,12872.0
2024-07-01 15:30:00,335.65,335.93,335.62,335.86,18144.0,327.633,327.9063,327.6037,327.838,18144.0
2024-07-01 15:35:00,335.89,335.96,335.74,335.74,13674.0,327.8673,327.9356,327.7208,327.7208,13674.0
2024-07-01 15:40:00,335.73,335.74,335.44,335.55,27141.0,327.7111,327.7208,327.428,327.5354,27141.0
2024-07-01 15:45:00,335.55,335.65,335.39,335.58,32859.0,327.5354,327.633,327.3792,327.5647,32859.0
2024-07-01 15:50:00,335.68,336.06,335.58,335.99,43230.0,327.6623,328.0332,327.5647,327.9649,43230.0
2024-07-01 15:55:00,335.98,336.4,335.84,336.11,100552.0,327.9551,328.3651,327.8185,328.082,100552.0
2024-07-02 09:30:00,335.0,336.53,334.82,336.13,45620.0,326.9985,328.492,326.8228,328.1015,45620.0
2024-07-02 09:35:00,336.44,336.83,335.58,336.48,12313.0,328.4041,328.7848,327.5647,328.4432,12313.0
2024-07-02 09:40:00,336.55,336.7,334.57,334.59,9212.0,328.5115,328.6579,326.5788,326.5983,9212.0
2024-07-02 09:45:00,334.46,335.43,334.35,334.85,10012.0,326.4714,327.4183,326.364,326.8521,10012.0
2024-07-02 09:50:00,334.85,335.21,334.48,334.69,15190.0,326.8521,327.2035,326.4909,326.6959,15190.0
2024-07-02 09:55:00,334.72,335.35,334.41,334.92,9912.0,326.7252,327.3402,326.4226,326.9204,9912.0
2024-07-02 10:00:00,334.86,335.84,334.63,335.51,12757.0,326.8619,327.8185,326.6374,327.4963,12757.0
2024-07-02 10:05:00,335.53,335.71,335.26,335.47,7511.0,327.5159,327.6916,327.2523,327.4573,7511.0
2024-07-02 10:10:00,335.43,335.85,335.22,335.82,8623.0,327.4183,327.8282,327.2133,327.7989,8623.0
2024-07-02 10:15:00,335.72,335.87,335.47,335.65,6966.0,327.7013,327.8477,327.4573,327.633,6966.0
2024-07-02 10:20:00,335.65,336.12,335.59,335.67,5920.0,327.633,328.0918,327.5744,327.6525,5920.0
2024-07-02 10:25:00,335.63,335.85,335.23,335.43,8599.0,327.6135,327.8282,327.223,327.4183,8599.0
2024-07-02 10:30:00,335.25,335.44,334.89,335.28,23602.0,327.2425,327.428,326.8911,327.2718,23602.0
2024-07-02 10:35:00,335.13,335.34,334.7,334.83,10789.0,327.1254,327.3304,326.7057,326.8326,10789.0
2024-07-02 10:40:00,334.94,335.07,334.24,334.24,9893.0,326.94,327.0668,326.2567,326.2567,9893.0
2024-07-02 10:45:00,334.28,334.41,334.0,334.09,16072.0,326.2957,326.4226,326.0224,326.1103,16072.0
2024-07-02 10:50:00,334.15,334.19,333.09,333.19,25340.0,326.1688,326.2079,325.1341,325.2318,25340.0
2024-07-02 10:55:00,333.27,333.72,333.01,333.65,26135.0,325.3098,325.7491,325.0561,325.6808,26135.0
2024-07-02 11:00:00,333.58,334.49,333.58,334.3,19308.0,325.6124,326.5007,325.6124,326.3152,19308.0
2024-07-02 11:05:00,334.17,334.43,333.83,334.3,6664.0,326.1883,326.4421,325.8565,326.3152,6664.0
2024-07-02 11:10:00,334.21,334.64,334.12,334.46,8760.0,326.2274,326.6471,326.1395,326.4714,8760.0
2024-07-02 11:15:00,334.45,334.76,334.16,334.38,10803.0,326.4617,326.7643,326.1786,326.3933,10803.0
2024-07-02 11:20:00,334.36,334.49,334.03,334.14,8052.0,326.3738,326.5007,326.0517,326.1591,8052.0
2024-07-02 11:25:00,334.07,334.14,333.64,333.78,29061.0,326.0907,326.1591,325.671,325.8077,29061.0
2024-07-02 11:30:00,333.8,334.09,333.77,334.01,11184.0,325.8272,326.1103,325.7979,326.0322,11184.0
2024-07-02 11:35:00,334.0,334.06,333.87,333.91,19847.0,326.0224,326.081,325.8955,325.9346,19847.0
2024-07-02 11:40:00,333.86,334.3,333.68,333.77,24719.0,325.8857,326.3152,325.71,325.7979,24719.0
2024-07-02 11:45:00,333.78,334.12,333.65,334.06,17327.0,325.8077,326.1395,325.6808,326.081,17327.0
2024-07-02 11:50:00,334.04,334.26,334.0,334.03,8075.0,326.0615,326.2762,326.0224,326.0517,8075.0
2024-07-02 11:55:00,334.01,334.29,333.81,334.14,9437.0,326.0322,326.3055,325.8369,326.1591,9437.0
2024-07-02 12:00:00,334.08,334.08,333.79,333.85,4861.0,326.1005,326.1005,325.8174,325.876,4861.0
2024-07-02 12:05:00,333.89,333.97,333.61,333.67,13941.0,325.915,325.9931,325.6417,325.7003,13941.0
2024-07-02 12:10:00,333.61,333.92,333.56,333.61,495737.0,325.6417,325.9443,325.5929,325.6417,495737.0
2024-07-02 12:15:00,333.59,334.15,333.37,334.12,11391.0,325.6222,326.1688,325.4075,326.1395,11391.0
2024-07-02 12:20:00,334.14,334.47,334.0,334.23,11912.0,326.1591,326.4812,326.0224,326.2469,11912.0
2024-07-02 12:25:00,334.3,334.33,334.0,334.07,11147.0,326.3152,326.3445,326.0224,326.0907,11147.0
2024-07-02 12:30:00,334.11,334.12,333.36,333.52,21338.0,326.1298,326.1395,325.3977,325.5539,21338.0
2024-07-02 12:35:00,333.52,333.69,332.6,332.62,20081.0,325.5539,325.7198,324.6558,324.6754,20081.0
2024-07-02 12:40:00,332.63,333.08,332.53,333.05,19014.0,324.6851,325.1244,324.5875,325.0951,19014.0
2024-07-02 12:45:00,333.05,333.36,333.04,333.36,11103.0,325.0951,325.3977,325.0853,325.3977,11103.0
2024-07-02 12:50:00,333.36,333.38,333.1,333.11,8347.0,325.3977,325.4172,325.1439,325.1537,8347.0
2024-07-02 12:55:00,333.11,333.11,332.75,332.92,9407.0,325.1537,325.1537,324.8023,324.9682,9407.0
2024-07-02 13:00:00,332.86,333.59,332.83,333.53,13021.0,324.9096,325.6222,324.8804,325.5636,13021.0
2024-07-02 13:05:00,333.53,333.61,333.22,333.48,9546.0,325.5636,325.6417,325.261,325.5148,9546.0
2024-07-02 13:10:00,333.55,333.55,333.25,333.39,7963.0,325.5832,325.5832,325.2903,325.427,7963.0
2024-07-02 13:15:00,333.5,333.55,333.21,333.49,11102.0,325.5343,325.5832,325.2513,325.5246,11102.0
2024-07-02 13:20:00,333.48,333.55,333.27,333.38,12630.0,325.5148,325.5832,325.3098,325.4172,12630.0
2024-07-02 13:25:00,333.49,333.49,333.18,333.25,7846.0,325.5246,325.5246,325.222,325.2903,7846.0
2024-07-02 13:30:00,333.22,333.31,332.75,332.81,17990.0,325.261,325.3489,324.8023,324.8608,17990.0
2024-07-02 13:35:00,332.77,332.97,332.63,332.96,19117.0,324.8218,325.017,324.6851,325.0072,19117.0
2024-07-02 13:40:00,332.94,332.95,332.7,332.91,9288.0,324.9877,324.9975,324.7535,324.9584,9288.0
2024-07-02 13:45:00,332.89,333.18,332.85,333.18,6741.0,324.9389,325.222,324.8999,325.222,6741.0
2024-07-02 13:50:00,333.25,333.39,333.05,333.24,8957.0,325.2903,325.427,325.0951,325.2806,8957.0
2024-07-02 13:55:00,333.15,333.54,333.15,333.36,5465.0,325.1927,325.5734,325.1927,325.3977,5465.0
2024-07-02 14:00:00,333.37,333.7,333.33,333.7,10700.0,325.4075,325.7296,325.3684,325.7296,10700.0
2024-07-02 14:05:00,333.66,334.14,333.6,334.1,21217.0,325.6905,326.1591,325.632,326.12,21217.0
2024-07-02 14:10:00,334.32,334.41,333.86,333.86,9316.0,326.3348,326.4226,325.8857,325.8857,9316.0
2024-07-02 14:15:00,333.82,334.24,333.82,334.19,16072.0,325.8467,326.2567,325.8467,326.2079,16072.0
2024-07-02 14:20:00,334.27,334.36,334.15,334.32,10747.0,326.286,326.3738,326.1688,326.3348,10747.0
2024-07-02 14:25:00,334.46,334.77,334.35,334.49,15740.0,326.4714,326.774,326.364,326.5007,15740.0
2024-07-02 14:30:00,334.57,334.79,334.55,334.75,5180.0,326.5788,326.7935,326.5593,326.7545,5180.0
2024-07-02 14:35:00,334.75,335.0,334.68,334.95,9081.0,326.7545,326.9985,326.6862,326.9497,9081.0
2024-07-02 14:40:00,335.0,335.18,334.84,335.18,11903.0,326.9985,327.1742,326.8423,327.1742,11903.0
2024-07-02 14:45:00,335.12,335.15,334.98,335.03,3894.0,327.1157,327.1449,326.979,327.0278,3894.0
2024-07-02 14:50:00,334.94,335.01,334.8,334.8,3857.0,326.94,327.0083,326.8033,326.8033,3857.0
2024-07-02 14:55:00,334.88,335.19,334.83,335.19,14238.0,326.8814,327.184,326.8326,327.184,14238.0
2024-07-02 15:00:00,335.18,335.24,335.05,335.16,8602.0,327.1742,327.2328,327.0473,327.1547,8602.0
2024-07-02 15:05:00,335.16,335.29,334.93,334.98,9560.0,327.1547,327.2816,326.9302,326.979,9560.0
2024-07-02 15:10:00,335.03,335.19,334.92,335.19,7700.0,327.0278,327.184,326.9204,327.184,7700.0
2024-07-02 15:15:00,335.13,335.14,334.92,334.94,7453.0,327.1254,327.1352,326.9204,326.94,7453.0
2024-07-02 15:20:00,334.96,335.07,334.86,335.06,12024.0,326.9595,327.0668,326.8619,327.0571,12024.0
2024-07-02 15:25:00,335.07,335.08,334.75,334.75,7750.0,327.0668,327.0766,326.7545,326.7545,7750.0
2024-07-02 15:30:00,334.7,335.03,334.59,334.71,16108.0,326.7057,327.0278,326.5983,326.7154,16108.0
2024-07-02 15:35:00,334.63,334.96,334.62,334.93,13100.0,326.6374,326.9595,326.6276,326.9302,13100.0
2024-07-02 15:40:00,334.97,335.1,334.77,334.83,8278.0,326.9692,327.0961,326.774,326.8326,8278.0
2024-07-02 15:45:00,334.87,335.2,334.87,335.06,15649.0,326.8716,327.1937,326.8716,327.0571,15649.0
2024-07-02 15:50:00,335.02,335.09,334.66,334.87,33049.0,327.018,327.0864,326.6666,326.8716,33049.0
2024-07-02 15:55:00,334.77,335.29,334.77,334.98,142233.0,326.774,327.2816,326.774,326.979,142233.0
2024-07-03 09:30:00,337.0,339.64,336.99,338.37,141691.0,328.9508,331.5277,328.941,330.288,141691.0
2024-07-03 09:35:00,338.38,338.56,336.64,337.26,21259.0,330.2978,330.4735,328.5993,329.2045,21259.0
2024-07-03 09:40:00,337.19,337.23,336.35,337.23,19606.0,329.1362,329.1753,328.3163,329.1753,19606.0
2024-07-03 09:45:00,337.06,337.33,336.22,336.26,21693.0,329.0093,329.2729,328.1894,328.2284,21693.0
2024-07-03 09:50:00,336.26,336.26,335.22,335.22,19347.0,328.2284,328.2284,327.2133,327.2133,19347.0
2024-07-03 09:55:00,335.28,336.61,334.86,336.3,35164.0,327.2718,328.5701,326.8619,328.2675,35164.0
2024-07-03 10:00:00,336.35,337.75,336.31,337.56,37389.0,328.3163,329.6828,328.2772,329.4974,37389.0
2024-07-03 10:05:00,337.56,338.2,337.32,337.32,27756.0,329.4974,330.1221,329.2631,329.2631,27756.0
2024-07-03 10:10:00,337.25,337.36,336.41,336.59,17997.0,329.1948,329.3022,328.3748,328.5505,17997.0
2024-07-03 10:15:00,336.67,337.22,336.53,336.8,9740.0,328.6286,329.1655,328.492,328.7555,9740.0
2024-07-03 10:20:00,336.79,337.25,336.73,336.86,14650.0,328.7458,329.1948,328.6872,328.8141,14650.0
2024-07-03 10:25:00,336.83,337.35,336.81,336.91,7871.0,328.7848,329.2924,328.7653,328.8629,7871.0
2024-07-03 10:30:00,336.79,336.95,336.46,336.9,13170.0,328.7458,328.9019,328.4236,328.8531,13170.0
2024-07-03 10:35:00,336.9,336.9,335.5,335.5,25273.0,328.8531,328.8531,327.4866,327.4866,25273.0
2024-07-03 10:40:00,335.56,336.01,335.23,335.62,16411.0,327.5451,327.9844,327.223,327.6037,16411.0
2024-07-03 10:45:00,335.51,336.6,335.4,336.5,18497.0,327.4963,328.5603,327.389,328.4627,18497.0
2024-07-03 10:50:00,336.4,336.61,336.02,336.23,32493.0,328.3651,328.5701,327.9942,328.1991,32493.0
2024-07-03 10:55:00,336.35,336.62,335.98,336.36,19578.0,328.3163,328.5798,327.9551,328.326,19578.0
2024-07-03 11:00:00,336.5,336.53,335.93,336.34,12011.0,328.4627,328.492,327.9063,328.3065,12011.0
2024-07-03 11:05:00,336.31,336.31,335.95,335.98,7591.0,328.2772,328.2772,327.9258,327.9551,7591.0
2024-07-03 11:10:00,335.98,336.06,335.64,335.85,16750.0,327.9551,328.0332,327.6232,327.8282,16750.0
2024-07-03 11:15:00,335.78,336.08,335.19,335.46,17493.0,327.7599,328.0527,327.184,327.4475,17493.0
2024-07-03 11:20:00,335.47,335.9,335.46,335.78,9778.0,327.4573,327.877,327.4475,327.7599,9778.0
2024-07-03 11:25:00,335.85,335.93,334.84,334.85,15561.0,327.8282,327.9063,326.8423,326.8521,15561.0
2024-07-03 11:30:00,334.92,335.18,334.75,335.18,8738.0,326.9204,327.1742,326.7545,327.1742,8738.0
2024-07-03 11:35:00,335.15,335.24,334.92,335.23,15419.0,327.1449,327.2328,326.9204,327.223,15419.0
2024-07-03 11:40:00,335.2,335.44,335.06,335.06,10126.0,327.1937,327.428,327.0571,327.0571,10126.0
2024-07-03 11:45:00,335.0,335.37,334.92,335.19,4913.0,326.9985,327.3597,326.9204,327.184,4913.0
2024-07-03 11:50:00,335.09,335.18,334.6,334.96,16783.0,327.0864,327.1742,326.6081,326.9595,16783.0
2024-07-03 11:55:00,335.0,335.03,334.55,334.84,6959.0,326.9985,327.0278,326.5593,326.8423,6959.0
2024-07-03 12:00:00,334.68,334.91,334.35,334.91,11137.0,326.6862,326.9107,326.364,326.9107,11137.0
2024-07-03 12:05:00,334.98,335.18,334.7,335.12,12655.0,326.979,327.1742,326.7057,327.1157,12655.0
2024-07-03 12:10:00,335.16,335.18,334.9,335.0,6855.0,327.1547,327.1742,326.9009,326.9985,6855.0
2024-07-03 12:15:00,335.06,335.32,334.57,334.67,9745.0,327.0571,327.3109,326.5788,326.6764,9745.0
2024-07-03 12:20:00,334.64,334.81,334.61,334.61,9312.0,326.6471,326.8131,326.6178,326.6178,9312.0
2024-07-03 12:25:00,334.61,334.73,334.01,334.01,9444.0,326.6178,326.735,326.0322,326.0322,9444.0
2024-07-03 12:30:00,334.08,334.21,333.85,334.05,11797.0,326.1005,326.2274,325.876,326.0712,11797.0
2024-07-03 12:35:00,334.09,334.31,333.89,334.16,24950.0,326.1103,326.325,325.915,326.1786,24950.0
2024-07-03 12:40:00,334.1,334.28,333.94,334.28,11942.0,326.12,326.2957,325.9638,326.2957,11942.0
2024-07-03 12:45:00,334.34,334.34,334.01,334.07,16665.0,326.3543,326.3543,326.0322,326.0907,16665.0
2024-07-03 12:50:00,334.0,334.62,333.93,334.3,25089.0,326.0224,326.6276,325.9541,326.3152,25089.0
2024-07-03 12:55:00,334.45,335.0,333.54,333.65,107335.0,326.4617,326.9985,325.5734,325.6808,107335.0
2024-07-05 09:30:00,332.71,333.31,331.64,333.03,97653.0,324.7632,325.3489,323.7188,325.0756,97653.0
2024-07-05 09:35:00,333.08,333.3,332.08,332.87,13982.0,325.1244,325.3391,324.1483,324.9194,13982.0
2024-07-05 09:40:00,332.87,333.44,332.26,332.94,25654.0,324.9194,325.4758,324.324,324.9877,25654.0
2024-07-05 09:45:00,332.8,333.54,332.53,332.53,26642.0,324.8511,325.5734,324.5875,324.5875,26642.0
2024-07-05 09:50:00,332.63,333.08,332.48,332.75,16363.0,324.6851,325.1244,324.5387,324.8023,16363.0
2024-07-05 09:55:00,332.83,333.69,332.5,333.46,24197.0,324.8804,325.7198,324.5582,325.4953,24197.0
2024-07-05 10:00:00,333.23,333.38,332.62,333.3,16174.0,325.2708,325.4172,324.6754,325.3391,16174.0
2024-07-05 10:05:00,333.35,333.43,332.6,333.42,25372.0,325.3879,325.466,324.6558,325.4563,25372.0
2024-07-05 10:10:00,333.11,333.69,332.66,333.27,25672.0,325.1537,325.7198,324.7144,325.3098,25672.0
2024-07-05 10:15:00,333.28,333.59,333.0,333.3,23083.0,325.3196,325.6222,325.0463,325.3391,23083.0
2024-07-05 10:20:00,333.23,333.75,332.98,333.57,15464.0,325.2708,325.7784,325.0268,325.6027,15464.0
2024-07-05 10:25:00,333.56,334.36,333.56,334.03,12160.0,325.5929,326.3738,325.5929,326.0517,12160.0
2024-07-05 10:30:00,333.94,334.45,333.68,333.95,14435.0,325.9638,326.4617,325.71,325.9736,14435.0
2024-07-05 10:35:00,334.08,334.57,333.94,334.45,15021.0,326.1005,326.5788,325.9638,326.4617,15021.0
2024-07-05 10:40:00,334.53,335.15,334.39,335.15,13263.0,326.5397,327.1449,326.4031,327.1449,13263.0
2024-07-05 10:45:00,335.14,335.38,334.99,335.15,12565.0,327.1352,327.3694,326.9888,327.1449,12565.0
2024-07-05 10:50:00,335.13,335.56,335.05,335.39,15100.0,327.1254,327.5451,327.0473,327.3792,15100.0
2024-07-05 10:55:00,335.42,335.45,334.84,335.02,12585.0,327.4085,327.4378,326.8423,327.018,12585.0
2024-07-05 11:00:00,335.02,335.4,334.87,335.4,9938.0,327.018,327.389,326.8716,327.389,9938.0
2024-07-05 11:05:00,335.47,335.74,335.24,335.4,11673.0,327.4573,327.7208,327.2328,327.389,11673.0
2024-07-05 11:10:00,335.41,335.92,335.41,335.67,32130.0,327.3987,327.8965,327.3987,327.6525,32130.0
2024-07-05 11:15:00,335.68,335.87,335.52,335.52,4655.0,327.6623,327.8477,327.5061,327.5061,4655.0
2024-07-05 11:20:00,335.49,335.72,335.03,335.19,13925.0,327.4768,327.7013,327.0278,327.184,13925.0
2024-07-05 11:25:00,335.19,335.2,334.71,334.8,9231.0,327.184,327.1937,326.7154,326.8033,9231.0
2024-07-05 11:30:00,334.71,334.86,334.43,334.72,9598.0,326.7154,326.8619,326.4421,326.7252,9598.0
2024-07-05 11:35:00,334.87,335.06,334.64,334.8,9759.0,326.8716,327.0571,326.6471,326.8033,9759.0
2024-07-05 11:40:00,334.8,335.51,334.79,335.22,10790.0,326.8033,327.4963,326.7935,327.2133,10790.0
2024-07-05 11:45:00,335.2,335.4,334.93,335.21,13908.0,327.1937,327.389,326.9302,327.2035,13908.0
2024-07-05 11:50:00,335.14,335.18,334.91,334.91,7756.0,327.1352,327.1742,326.9107,326.9107,7756.0
2024-07-05 11:55:00,334.91,335.0,334.61,334.61,8682.0,326.9107,326.9985,326.6178,326.6178,8682.0
2024-07-05 12:00:00,334.73,334.75,334.38,334.54,9137.0,326.735,326.7545,326.3933,326.5495,9137.0
2024-07-05 12:05:00,334.54,334.55,334.27,334.55,5937.0,326.5495,326.5593,326.286,326.5593,5937.0
2024-07-05 12:10:00,334.54,334.69,334.28,334.28,5859.0,326.5495,326.6959,326.2957,326.2957,5859.0
2024-07-05 12:15:00,334.37,334.43,334.21,334.25,9332.0,326.3836,326.4421,326.2274,326.2664,9332.0
2024-07-05 12:20:00,334.34,334.7,334.34,334.67,6155.0,326.3543,326.7057,326.3543,326.6764,6155.0
2024-07-05 12:25:00,334.67,334.68,334.04,334.12,7837.0,326.6764,326.6862,326.0615,326.1395,7837.0
2024-07-05 12:30:00,334.07,334.1,333.73,333.92,7354.0,326.0907,326.12,325.7589,325.9443,7354.0
2024-07-05 12:35:00,334.0,334.04,333.53,333.77,7701.0,326.0224,326.0615,325.5636,325.7979,7701.0
2024-07-05 12:40:00,333.76,333.86,333.65,333.77,5050.0,325.7881,325.8857,325.6808,325.7979,5050.0
2024-07-05 12:45:00,333.74,333.76,333.44,333.76,7032.0,325.7686,325.7881,325.4758,325.7881,7032.0
2024-07-05 12:50:00,333.72,334.26,333.72,334.26,5300.0,325.7491,326.2762,325.7491,326.2762,5300.0
2024-07-05 12:55:00,334.3,334.58,334.2,334.58,8405.0,326.3152,326.5886,326.2176,326.5886,8405.0
2024-07-05 13:00:00,334.57,334.67,334.34,334.4,6457.0,326.5788,326.6764,326.3543,326.4129,6457.0
2024-07-05 13:05:00,334.39,334.76,334.39,334.69,6418.0,326.4031,326.7643,326.4031,326.6959,6418.0
2024-07-05 13:10:00,334.69,334.73,334.12,334.15,7821.0,326.6959,326.735,326.1395,326.1688,7821.0
2024-07-05 13:15:00,334.17,334.24,333.84,333.98,5817.0,326.1883,326.2567,325.8662,326.0029,5817.0
2024-07-05 13:20:00,333.99,334.48,333.95,333.95,5185.0,326.0126,326.4909,325.9736,325.9736,5185.0
2024-07-05 13:25:00,333.9,334.16,333.86,333.99,5119.0,325.9248,326.1786,325.8857,326.0126,5119.0
2024-07-05 13:30:00,333.96,334.03,333.78,333.81,5559.0,325.9834,326.0517,325.8077,325.8369,5559.0
2024-07-05 13:35:00,333.89,334.43,333.89,334.43,4910.0,325.915,326.4421,325.915,326.4421,4910.0
2024-07-05 13:40:00,334.47,334.65,334.4,334.59,6622.0,326.4812,326.6569,326.4129,326.5983,6622.0
2024-07-05 13:45:00,334.64,334.71,334.5,334.61,5293.0,326.6471,326.7154,326.5105,326.6178,5293.0
2024-07-05 13:50:00,334.58,334.84,334.51,334.76,6066.0,326.5886,326.8423,326.5202,326.7643,6066.0
2024-07-05 13:55:00,334.75,334.77,334.6,334.65,9737.0,326.7545,326.774,326.6081,326.6569,9737.0
2024-07-05 14:00:00,334.62,334.75,334.5,334.57,5813.0,326.6276,326.7545,326.5105,326.5788,5813.0
2024-07-05 14:05:00,334.52,334.78,334.52,334.73,8196.0,326.53,326.7838,326.53,326.735,8196.0
2024-07-05 14:10:00,334.71,334.76,334.65,334.76,2779.0,326.7154,326.7643,326.6569,326.7643,2779.0
2024-07-05 14:15:00,334.69,334.76,334.63,334.67,10089.0,326.6959,326.7643,326.6374,326.6764,10089.0
2024-07-05 14:20:00,334.69,334.74,334.6,334.68,6117.0,326.6959,326.7447,326.6081,326.6862,6117.0
2024-07-05 14:25:00,334.73,335.06,334.72,335.04,8058.0,326.735,327.0571,326.7252,327.0376,8058.0
2024-07-05 14:30:00,335.11,335.17,334.79,335.06,11986.0,327.1059,327.1645,326.7935,327.0571,11986.0
2024-07-05 14:35:00,335.08,335.2,335.02,335.16,6990.0,327.0766,327.1937,327.018,327.1547,6990.0
2024-07-05 14:40:00,335.18,335.48,335.16,335.26,7052.0,327.1742,327.4671,327.1547,327.2523,7052.0
2024-07-05 14:45:00,335.36,335.69,335.24,335.69,5404.0,327.3499,327.672,327.2328,327.672,5404.0
2024-07-05 14:50:00,335.74,335.79,335.49,335.63,8596.0,327.7208,327.7697,327.4768,327.6135,8596.0
2024-07-05 14:55:00,335.56,335.62,335.41,335.54,4726.0,327.5451,327.6037,327.3987,327.5256,4726.0
2024-07-05 15:00:00,335.44,335.44,335.2,335.33,8711.0,327.428,327.428,327.1937,327.3206,8711.0
2024-07-05 15:05:00,335.38,335.53,335.17,335.53,112558.0,327.3694,327.5159,327.1645,327.5159,112558.0
2024-07-05 15:10:00,335.45,335.45,335.15,335.15,19734.0,327.4378,327.4378,327.1449,327.1449,19734.0
2024-07-05 15:15:00,335.12,335.52,335.12,335.39,13884.0,327.1157,327.5061,327.1157,327.3792,13884.0
2024-07-05 15:20:00,335.32,335.53,335.23,335.4,13272.0,327.3109,327.5159,327.223,327.389,13272.0
2024-07-05 15:25:00,335.4,335.4,335.12,335.25,10606.0,327.389,327.389,327.1157,327.2425,10606.0
2024-07-05 15:30:00,335.21,335.34,335.06,335.28,21831.0,327.2035,327.3304,327.0571,327.2718,21831.0
2024-07-05 15:35:00,335.27,335.38,335.19,335.22,17007.0,327.2621,327.3694,327.184,327.2133,17007.0
2024-07-05 15:40:00,335.25,335.39,335.13,335.19,17939.0,327.2425,327.3792,327.1254,327.184,17939.0
2024-07-05 15:45:00,335.28,335.36,335.14,335.2,15794.0,327.2718,327.3499,327.1352,327.1937,15794.0
2024-07-05 15:50:00,335.17,335.43,335.13,335.38,48246.0,327.1645,327.4183,327.1254,327.3694,48246.0
2024-07-05 15:55:00,335.36,335.36,334.42,334.58,238433.0,327.3499,327.3499,326.4324,326.5886,238433.0
2024-07-08 09:30:00,335.88,338.6,335.0,337.87,74979.0,327.8575,330.5125,326.9985,329.8,74979.0
2024-07-08 09:35:00,338.06,338.4,337.47,337.77,33487.0,329.9854,330.3173,329.4095,329.7024,33487.0
2024-07-08 09:40:00,338.05,338.17,336.89,337.18,17822.0,329.9757,330.0928,328.8434,329.1265,17822.0
2024-07-08 09:45:00,337.06,337.88,336.85,337.72,48229.0,329.0093,329.8097,328.8043,329.6536,48229.0
2024-07-08 09:50:00,337.61,338.23,337.06,338.13,10710.0,329.5462,330.1514,329.0093,330.0538,10710.0
2024-07-08 09:55:00,338.0,338.0,337.35,337.71,6161.0,329.9269,329.9269,329.2924,329.6438,6161.0
2024-07-08 10:00:00,337.78,339.24,337.75,339.21,22765.0,329.7121,331.1372,329.6828,331.108,22765.0
2024-07-08 10:05:00,339.12,339.72,338.64,338.82,15570.0,331.0201,331.6058,330.5516,330.7273,15570.0
2024-07-08 10:10:00,339.0,339.06,338.49,338.67,30945.0,330.903,330.9615,330.4052,330.5809,30945.0
2024-07-08 10:15:00,338.67,338.74,338.43,338.44,26372.0,330.5809,330.6492,330.3466,330.3564,26372.0
2024-07-08 10:20:00,338.42,339.0,337.95,338.0,39388.0,330.3368,330.903,329.8781,329.9269,39388.0
2024-07-08 10:25:00,338.0,338.14,337.37,338.11,11535.0,329.9269,330.0635,329.3119,330.0342,11535.0
2024-07-08 10:30:00,338.0,338.05,337.7,338.02,9490.0,329.9269,329.9757,329.634,329.9464,9490.0
2024-07-08 10:35:00,337.91,338.49,337.82,338.15,26296.0,329.839,330.4052,329.7512,330.0733,26296.0
2024-07-08 10:40:00,338.16,338.97,337.93,338.7,39222.0,330.083,330.8737,329.8585,330.6101,39222.0
2024-07-08 10:45:00,338.78,339.71,338.7,339.55,31435.0,330.6882,331.596,330.6101,331.4398,31435.0
2024-07-08 10:50:00,339.59,340.53,339.5,340.35,68162.0,331.4789,332.3964,331.391,332.2207,68162.0
2024-07-08 10:55:00,340.25,340.76,340.25,340.37,33148.0,332.1231,332.6209,332.1231,332.2403,33148.0
2024-07-08 11:00:00,340.47,340.72,340.35,340.52,17391.0,332.3379,332.5819,332.2207,332.3867,17391.0
2024-07-08 11:05:00,340.4,340.53,339.66,339.7,12737.0,332.2695,332.3964,331.5472,331.5863,12737.0
2024-07-08 11:10:00,339.96,339.98,339.58,339.67,5027.0,331.8401,331.8596,331.4691,331.557,5027.0
2024-07-08 11:15:00,339.63,340.03,339.3,339.42,13836.0,331.5179,331.9084,331.1958,331.3129,13836.0
2024-07-08 11:20:00,339.51,339.52,338.9,339.06,8088.0,331.4008,331.4106,330.8054,330.9615,8088.0
2024-07-08 11:25:00,339.09,339.15,338.56,338.71,9976.0,330.9908,331.0494,330.4735,330.6199,9976.0
2024-07-08 11:30:00,338.66,338.69,338.11,338.13,7611.0,330.5711,330.6004,330.0342,330.0538,7611.0
2024-07-08 11:35:00,338.16,338.28,337.96,338.08,5921.0,330.083,330.2002,329.8878,330.005,5921.0
2024-07-08 11:40:00,338.08,338.11,337.68,337.68,15706.0,330.005,330.0342,329.6145,329.6145,15706.0
2024-07-08 11:45:00,337.68,337.68,337.46,337.55,7151.0,329.6145,329.6145,329.3998,329.4876,7151.0
2024-07-08 11:50:00,337.44,337.51,337.09,337.19,11017.0,329.3802,329.4486,329.0386,329.1362,11017.0
2024-07-08 11:55:00,337.23,337.23,336.92,337.19,11361.0,329.1753,329.1753,328.8727,329.1362,11361.0
2024-07-08 12:00:00,337.28,337.41,337.1,337.18,7380.0,329.2241,329.351,329.0484,329.1265,7380.0
2024-07-08 12:05:00,337.1,337.33,337.04,337.07,29034.0,329.0484,329.2729,328.9898,329.0191,29034.0
2024-07-08 12:10:00,337.14,337.58,337.14,337.43,7891.0,329.0874,329.5169,329.0874,329.3705,7891.0
2024-07-08 12:15:00,337.42,337.64,337.27,337.63,4401.0,329.3607,329.5755,329.2143,329.5657,4401.0
2024-07-08 12:20:00,337.61,337.73,336.98,337.07,11976.0,329.5462,329.6633,328.9312,329.0191,11976.0
2024-07-08 12:25:00,337.1,337.31,337.03,337.24,8221.0,329.0484,329.2533,328.98,329.185,8221.0
2024-07-08 12:30:00,337.25,337.52,337.21,337.44,12270.0,329.1948,329.4583,329.1557,329.3802,12270.0
2024-07-08 12:35:00,337.48,337.98,337.39,337.89,7246.0,329.4193,329.9073,329.3314,329.8195,7246.0
2024-07-08 12:40:00,337.97,337.97,337.74,337.92,5276.0,329.8976,329.8976,329.6731,329.8488,5276.0
2024-07-08 12:45:00,337.94,338.47,337.82,338.44,10267.0,329.8683,330.3856,329.7512,330.3564,10267.0
2024-07-08 12:50:00,338.44,338.62,338.35,338.55,4672.0,330.3564,330.5321,330.2685,330.4637,4672.0
2024-07-08 12:55:00,338.58,338.64,338.44,338.59,7311.0,330.493,330.5516,330.3564,330.5028,7311.0
2024-07-08 13:00:00,338.6,338.64,338.42,338.5,4260.0,330.5125,330.5516,330.3368,330.4149,4260.0
2024-07-08 13:05:00,338.49,338.67,338.44,338.44,5333.0,330.4052,330.5809,330.3564,330.3564,5333.0
2024-07-08 13:10:00,338.48,338.83,338.47,338.82,6578.0,330.3954,330.737,330.3856,330.7273,6578.0
2024-07-08 13:15:00,338.82,339.0,338.72,339.0,6288.0,330.7273,330.903,330.6297,330.903,6288.0
2024-07-08 13:20:00,339.1,339.25,338.93,339.14,6550.0,331.0006,331.147,330.8347,331.0396,6550.0
2024-07-08 13:25:00,339.13,339.19,338.81,339.02,9606.0,331.0299,331.0884,330.7175,330.9225,9606.0
2024-07-08 13:30:00,339.01,339.41,339.01,339.41,4191.0,330.9127,331.3032,330.9127,331.3032,4191.0
2024-07-08 13:35:00,339.41,339.59,339.27,339.45,8325.0,331.3032,331.4789,331.1665,331.3422,8325.0
2024-07-08 13:40:00,339.41,339.84,339.37,339.7,12084.0,331.3032,331.7229,331.2641,331.5863,12084.0
2024-07-08 13:45:00,339.69,339.79,339.33,339.44,5046.0,331.5765,331.6741,331.2251,331.3325,5046.0
2024-07-08 13:50:00,339.39,339.42,339.15,339.22,11082.0,331.2837,331.3129,331.0494,331.1177,11082.0
2024-07-08 13:55:00,339.19,339.39,339.06,339.31,10956.0,331.0884,331.2837,330.9615,331.2056,10956.0
2024-07-08 14:00:00,339.39,339.39,339.11,339.23,8028.0,331.2837,331.2837,331.0104,331.1275,8028.0
2024-07-08 14:05:00,339.29,339.63,339.23,339.62,6244.0,331.1861,331.5179,331.1275,331.5082,6244.0
2024-07-08 14:10:00,339.53,339.61,339.39,339.61,7906.0,331.4203,331.4984,331.2837,331.4984,7906.0
2024-07-08 14:15:00,339.61,339.73,339.47,339.51,7416.0,331.4984,331.6155,331.3618,331.4008,7416.0
2024-07-08 14:20:00,339.54,339.79,339.5,339.79,3206.0,331.4301,331.6741,331.391,331.6741,3206.0
2024-07-08 14:25:00,339.8,339.8,339.42,339.42,8522.0,331.6839,331.6839,331.3129,331.3129,8522.0
2024-07-08 14:30:00,339.44,339.54,339.38,339.46,5115.0,331.3325,331.4301,331.2739,331.352,5115.0
2024-07-08 14:35:00,339.43,339.49,339.29,339.45,10322.0,331.3227,331.3813,331.1861,331.3422,10322.0
2024-07-08 14:40:00,339.38,339.5,338.92,338.99,10992.0,331.2739,331.391,330.8249,330.8932,10992.0
2024-07-08 14:45:00,338.98,339.02,338.69,339.0,6304.0,330.8835,330.9225,330.6004,330.903,6304.0
2024-07-08 14:50:00,339.0,339.06,338.67,338.82,7745.0,330.903,330.9615,330.5809,330.7273,7745.0
2024-07-08 14:55:00,338.83,339.13,338.81,339.1,11596.0,330.737,331.0299,330.7175,331.0006,11596.0
2024-07-08 15:00:00,339.06,339.17,338.81,338.87,16697.0,330.9615,331.0689,330.7175,330.7761,16697.0
2024-07-08 15:05:00,338.92,339.07,338.79,338.79,6190.0,330.8249,330.9713,330.698,330.698,6190.0
2024-07-08 15:10:00,338.8,339.1,338.76,339.07,10361.0,330.7078,331.0006,330.6687,330.9713,10361.0
2024-07-08 15:15:00,339.05,339.25,338.97,339.04,9129.0,330.9518,331.147,330.8737,330.942,9129.0
2024-07-08 15:20:00,339.09,339.23,339.04,339.2,6251.0,330.9908,331.1275,330.942,331.0982,6251.0
2024-07-08 15:25:00,339.3,339.49,339.1,339.15,15354.0,331.1958,331.3813,331.0006,331.0494,15354.0
2024-07-08 15:30:00,339.23,339.46,339.06,339.46,13125.0,331.1275,331.352,330.9615,331.352,13125.0
2024-07-08 15:35:00,339.51,339.7,339.46,339.69,8221.0,331.4008,331.5863,331.352,331.5765,8221.0
2024-07-08 15:40:00,339.69,339.73,339.36,339.41,10572.0,331.5765,331.6155,331.2544,331.3032,10572.0
2024-07-08 15:45:00,339.47,339.47,338.89,339.08,24494.0,331.3618,331.3618,330.7956,330.9811,24494.0
2024-07-08 15:50:00,339.13,339.29,338.95,339.25,30383.0,331.0299,331.1861,330.8542,331.147,30383.0
2024-07-08 15:55:00,339.27,339.69,339.25,339.63,97084.0,331.1665,331.5765,331.147,331.5179,97084.0
2024-07-09 09:30:00,338.95,339.26,338.18,338.51,41542.0,330.8542,331.1568,330.1026,330.4247,41542.0
2024-07-09 09:35:00,338.48,338.8,337.67,337.69,28533.0,330.3954,330.7078,329.6047,329.6243,28533.0
2024-07-09 09:40:00,337.66,337.95,337.28,337.95,11691.0,329.595,329.8781,329.2241,329.8781,11691.0
2024-07-09 09:45:00,337.78,338.98,337.64,338.65,14605.0,329.7121,330.8835,329.5755,330.5613,14605.0
2024-07-09 09:50:00,338.55,338.81,338.07,338.07,7046.0,330.4637,330.7175,329.9952,329.9952,7046.0
2024-07-09 09:55:00,338.19,338.59,337.8,337.97,12148.0,330.1123,330.5028,329.7316,329.8976,12148.0
2024-07-09 10:00:00,338.09,338.52,337.9,338.03,9871.0,330.0147,330.4344,329.8293,329.9561,9871.0
2024-07-09 10:05:00,337.83,337.85,337.38,337.85,11768.0,329.7609,329.7804,329.3217,329.7804,11768.0
2024-07-09 10:10:00,337.84,338.0,337.3,337.4,13294.0,329.7707,329.9269,329.2436,329.3412,13294.0
2024-07-09 10:15:00,337.34,337.53,336.59,336.74,9987.0,329.2826,329.4681,328.5505,328.697,9987.0
2024-07-09 10:20:00,336.75,337.49,336.75,337.49,11209.0,328.7067,329.429,328.7067,329.429,11209.0
2024-07-09 10:25:00,337.42,338.13,337.19,338.13,11677.0,329.3607,330.0538,329.1362,330.0538,11677.0
2024-07-09 10:30:00,338.02,338.13,337.28,337.97,10385.0,329.9464,330.0538,329.2241,329.8976,10385.0
2024-07-09 10:35:00,337.98,338.22,337.7,337.9,8525.0,329.9073,330.1416,329.634,329.8293,8525.0
2024-07-09 10:40:00,337.9,338.04,337.66,337.79,9126.0,329.8293,329.9659,329.595,329.7219,9126.0
2024-07-09 10:45:00,337.94,337.94,337.38,337.41,15927.0,329.8683,329.8683,329.3217,329.351,15927.0
2024-07-09 10:50:00,337.6,337.69,337.08,337.32,7084.0,329.5364,329.6243,329.0288,329.2631,7084.0
2024-07-09 10:55:00,337.4,337.72,337.27,337.43,18831.0,329.3412,329.6536,329.2143,329.3705,18831.0
2024-07-09 11:00:00,337.5,337.64,337.11,337.25,12046.0,329.4388,329.5755,329.0581,329.1948,12046.0
2024-07-09 11:05:00,337.34,337.5,337.14,337.25,8697.0,329.2826,329.4388,329.0874,329.1948,8697.0
2024-07-09 11:10:00,337.13,337.47,337.12,337.4,8954.0,329.0776,329.4095,329.0679,329.3412,8954.0
2024-07-09 11:15:00,337.38,337.4,336.74,336.86,9778.0,329.3217,329.3412,328.697,328.8141,9778.0
2024-07-09 11:20:00,336.86,336.96,336.5,336.59,8673.0,328.8141,328.9117,328.4627,328.5505,8673.0
2024-07-09 11:25:00,336.59,336.77,336.2,336.38,17773.0,328.5505,328.7262,328.1699,328.3456,17773.0
2024-07-09 11:30:00,336.38,336.45,336.05,336.09,19572.0,328.3456,328.4139,328.0234,328.0625,19572.0
2024-07-09 11:35:00,336.1,336.26,335.57,335.8,10805.0,328.0722,328.2284,327.5549,327.7794,10805.0
2024-07-09 11:40:00,335.69,336.11,335.69,336.11,6237.0,327.672,328.082,327.672,328.082,6237.0
2024-07-09 11:45:00,336.17,336.61,335.98,336.61,16322.0,328.1406,328.5701,327.9551,328.5701,16322.0
2024-07-09 11:50:00,336.51,336.94,336.43,336.75,8911.0,328.4725,328.8922,328.3944,328.7067,8911.0
2024-07-09 11:55:00,336.78,337.09,336.62,337.09,12229.0,328.736,329.0386,328.5798,329.0386,12229.0
2024-07-09 12:00:00,337.05,337.4,336.93,337.26,8867.0,328.9996,329.3412,328.8824,329.2045,8867.0
2024-07-09 12:05:00,337.31,337.32,336.85,337.14,10885.0,329.2533,329.2631,328.8043,329.0874,10885.0
2024-07-09 12:10:00,337.18,337.49,337.11,337.31,8360.0,329.1265,329.429,329.0581,329.2533,8360.0
2024-07-09 12:15:00,337.22,337.47,337.22,337.41,5732.0,329.1655,329.4095,329.1655,329.351,5732.0
2024-07-09 12:20:00,337.4,337.54,337.34,337.47,12014.0,329.3412,329.4779,329.2826,329.4095,12014.0
2024-07-09 12:25:00,337.48,337.81,337.36,337.81,16288.0,329.4193,329.7414,329.3022,329.7414,16288.0
2024-07-09 12:30:00,337.83,338.07,337.69,337.88,8354.0,329.7609,329.9952,329.6243,329.8097,8354.0
2024-07-09 12:35:00,337.76,338.09,337.52,338.04,6099.0,329.6926,330.0147,329.4583,329.9659,6099.0
2024-07-09 12:40:00,338.02,338.27,337.93,338.08,4412.0,329.9464,330.1904,329.8585,330.005,4412.0
2024-07-09 12:45:00,338.31,338.92,338.31,338.6,5718.0,330.2295,330.8249,330.2295,330.5125,5718.0
2024-07-09 12:50:00,338.49,338.72,338.4,338.4,5298.0,330.4052,330.6297,330.3173,330.3173,5298.0
2024-07-09 12:55:00,338.42,338.42,338.19,338.32,7289.0,330.3368,330.3368,330.1123,330.2392,7289.0
2024-07-09 13:00:00,338.41,338.8,338.25,338.26,27308.0,330.3271,330.7078,330.1709,330.1807,27308.0
2024-07-09 13:05:00,338.25,338.39,338.21,338.29,7355.0,330.1709,330.3076,330.1319,330.2099,7355.0
2024-07-09 13:10:00,338.37,338.42,338.02,338.18,25175.0,330.288,330.3368,329.9464,330.1026,25175.0
2024-07-09 13:15:00,338.15,338.16,337.54,337.64,9202.0,330.0733,330.083,329.4779,329.5755,9202.0
2024-07-09 13:20:00,337.82,337.97,337.27,337.34,11094.0,329.7512,329.8976,329.2143,329.2826,11094.0
2024-07-09 13:25:00,337.32,337.51,337.27,337.35,13792.0,329.2631,329.4486,329.2143,329.2924,13792.0
2024-07-09 13:30:00,337.31,337.59,337.19,337.28,24597.0,329.2533,329.5267,329.1362,329.2241,24597.0
2024-07-09 13:35:00,337.35,337.47,337.1,337.38,19210.0,329.2924,329.4095,329.0484,329.3217,19210.0
2024-07-09 13:40:00,337.38,337.47,337.23,337.32,6363.0,329.3217,329.4095,329.1753,329.2631,6363.0
2024-07-09 13:45:00,337.38,337.45,337.25,337.43,3968.0,329.3217,329.39,329.1948,329.3705,3968.0
2024-07-09 13:50:00,337.26,337.44,337.16,337.16,5239.0,329.2045,329.3802,329.1069,329.1069,5239.0
2024-07-09 13:55:00,337.13,337.15,336.84,336.89,8425.0,329.0776,329.0972,328.7946,328.8434,8425.0
2024-07-09 14:00:00,336.88,336.88,336.58,336.72,5086.0,328.8336,328.8336,328.5408,328.6774,5086.0
2024-07-09 14:05:00,336.73,337.01,336.65,336.99,7116.0,328.6872,328.9605,328.6091,328.941,7116.0
2024-07-09 14:10:00,336.99,337.33,336.92,337.27,11013.0,328.941,329.2729,328.8727,329.2143,11013.0
2024-07-09 14:15:00,337.3,337.32,337.06,337.19,8097.0,329.2436,329.2631,329.0093,329.1362,8097.0
2024-07-09 14:20:00,337.19,337.3,337.07,337.07,6922.0,329.1362,329.2436,329.0191,329.0191,6922.0
2024-07-09 14:25:00,337.0,337.26,337.0,337.17,6954.0,328.9508,329.2045,328.9508,329.1167,6954.0
2024-07-09 14:30:00,337.15,337.31,337.13,337.18,7178.0,329.0972,329.2533,329.0776,329.1265,7178.0
2024-07-09 14:35:00,337.11,337.3,337.0,337.05,12256.0,329.0581,329.2436,328.9508,328.9996,12256.0
2024-07-09 14:40:00,337.02,337.02,336.63,336.78,6551.0,328.9703,328.9703,328.5896,328.736,6551.0
2024-07-09 14:45:00,336.71,336.78,336.58,336.74,10776.0,328.6677,328.736,328.5408,328.697,10776.0
2024-07-09 14:50:00,336.69,336.78,336.42,336.56,14891.0,328.6482,328.736,328.3846,328.5213,14891.0
2024-07-09 14:55:00,336.5,336.6,336.26,336.37,13304.0,328.4627,328.5603,328.2284,328.3358,13304.0
2024-07-09 15:00:00,336.37,336.48,336.14,336.19,9257.0,328.3358,328.4432,328.1113,328.1601,9257.0
2024-07-09 15:05:00,336.18,336.18,335.93,336.05,18396.0,328.1503,328.1503,327.9063,328.0234,18396.0
2024-07-09 15:10:00,336.09,336.15,335.88,336.09,9199.0,328.0625,328.1211,327.8575,328.0625,9199.0
2024-07-09 15:15:00,336.12,336.28,336.1,336.22,8106.0,328.0918,328.2479,328.0722,328.1894,8106.0
2024-07-09 15:20:00,336.15,336.66,336.14,336.59,11755.0,328.1211,328.6189,328.1113,328.5505,11755.0
2024-07-09 15:25:00,336.63,336.77,336.51,336.72,9730.0,328.5896,328.7262,328.4725,328.6774,9730.0
2024-07-09 15:30:00,336.72,336.87,336.5,336.82,9211.0,328.6774,328.8239,328.4627,328.7751,9211.0
2024-07-09 15:35:00,336.86,337.25,336.84,337.03,10866.0,328.8141,329.1948,328.7946,328.98,10866.0
2024-07-09 15:40:00,337.09,337.18,336.74,336.74,9843.0,329.0386,329.1265,328.697,328.697,9843.0
2024-07-09 15:45:00,336.74,337.09,336.73,337.09,12721.0,328.697,329.0386,328.6872,329.0386,12721.0
2024-07-09 15:50:00,337.09,337.2,336.9,336.91,19003.0,329.0386,329.146,328.8531,328.8629,19003.0
2024-07-09 15:55:00,336.96,337.29,336.78,336.98,58781.0,328.9117,329.2338,328.736,328.9312,58781.0
2024-07-10 09:30:00,338.64,339.98,337.64,339.82,62066.0,330.5516,331.8596,329.5755,331.7034,62066.0
2024-07-10 09:35:00,339.75,340.05,338.22,338.93,32527.0,331.6351,331.9279,330.1416,330.8347,32527.0
2024-07-10 09:40:00,338.94,339.44,338.57,339.44,13809.0,330.8444,331.3325,330.4833,331.3325,13809.0
2024-07-10 09:45:00,339.5,340.77,339.43,339.87,18236.0,331.391,332.6307,331.3227,331.7522,18236.0
2024-07-10 09:50:00,339.84,340.06,339.57,339.69,12033.0,331.7229,331.9377,331.4594,331.5765,12033.0
2024-07-10 09:55:00,339.83,340.03,339.47,339.77,10670.0,331.7132,331.9084,331.3618,331.6546,10670.0
2024-07-10 10:00:00,339.95,340.2,339.23,340.0,14903.0,331.8303,332.0743,331.1275,331.8791,14903.0
2024-07-10 10:05:00,339.85,339.9,339.39,339.4,10446.0,331.7327,331.7815,331.2837,331.2934,10446.0
2024-07-10 10:10:00,339.75,339.8,338.94,339.14,10948.0,331.6351,331.6839,330.8444,331.0396,10948.0
2024-07-10 10:15:00,339.14,339.28,338.63,339.04,12067.0,331.0396,331.1763,330.5418,330.942,12067.0
2024-07-10 10:20:00,338.79,339.0,338.4,338.67,8377.0,330.698,330.903,330.3173,330.5809,8377.0
2024-07-10 10:25:00,338.54,338.65,338.29,338.29,4355.0,330.454,330.5613,330.2099,330.2099,4355.0
2024-07-10 10:30:00,338.39,339.09,338.28,339.06,9730.0,330.3076,330.9908,330.2002,330.9615,9730.0
2024-07-10 10:35:00,338.94,339.1,338.54,338.85,14789.0,330.8444,331.0006,330.454,330.7566,14789.0
2024-07-10 10:40:00,338.78,339.37,338.68,338.79,11577.0,330.6882,331.2641,330.5906,330.698,11577.0
2024-07-10 10:45:00,338.89,339.4,338.89,339.3,5355.0,330.7956,331.2934,330.7956,331.1958,5355.0
2024-07-10 10:50:00,339.19,339.35,338.99,338.99,12030.0,331.0884,331.2446,330.8932,330.8932,12030.0
2024-07-10 10:55:00,339.25,339.26,338.74,339.0,6504.0,331.147,331.1568,330.6492,330.903,6504.0
2024-07-10 11:00:00,338.94,339.01,338.15,338.32,11494.0,330.8444,330.9127,330.0733,330.2392,11494.0
2024-07-10 11:05:00,338.29,338.84,338.29,338.38,12877.0,330.2099,330.7468,330.2099,330.2978,12877.0
2024-07-10 11:10:00,338.45,338.55,338.17,338.19,5384.0,330.3661,330.4637,330.0928,330.1123,5384.0
2024-07-10 11:15:00,338.34,338.34,337.72,337.85,4603.0,330.2587,330.2587,329.6536,329.7804,4603.0
2024-07-10 11:20:00,337.9,338.3,337.9,338.11,8443.0,329.8293,330.2197,329.8293,330.0342,8443.0
2024-07-10 11:25:00,338.03,338.26,338.0,338.19,4994.0,329.9561,330.1807,329.9269,330.1123,4994.0
2024-07-10 11:30:00,338.21,338.64,337.67,337.86,40581.0,330.1319,330.5516,329.6047,329.7902,40581.0
2024-07-10 11:35:00,337.84,338.24,337.62,338.19,5752.0,329.7707,330.1611,329.5559,330.1123,5752.0
2024-07-10 11:40:00,338.06,338.21,337.71,337.85,8490.0,329.9854,330.1319,329.6438,329.7804,8490.0
2024-07-10 11:45:00,337.8,338.11,337.67,337.99,5993.0,329.7316,330.0342,329.6047,329.9171,5993.0
2024-07-10 11:50:00,338.01,338.75,337.98,338.74,23354.0,329.9366,330.659,329.9073,330.6492,23354.0
2024-07-10 11:55:00,338.75,339.32,338.54,339.21,8753.0,330.659,331.2153,330.454,331.108,8753.0
2024-07-10 12:00:00,339.25,340.2,339.17,340.17,28902.0,331.147,332.0743,331.0689,332.045,28902.0
2024-07-10 12:05:00,340.17,340.62,339.95,340.07,19811.0,332.045,332.4843,331.8303,331.9474,19811.0
2024-07-10 12:10:00,340.2,340.8,340.07,340.8,9840.0,332.0743,332.66,331.9474,332.66,9840.0
2024-07-10 12:15:00,340.69,341.28,340.44,341.27,11417.0,332.5526,333.1285,332.3086,333.1188,11417.0
2024-07-10 12:20:00,341.29,341.95,341.15,341.83,14052.0,333.1383,333.7825,333.0016,333.6654,14052.0
2024-07-10 12:25:00,341.81,342.17,341.38,341.48,12332.0,333.6459,333.9973,333.2261,333.3237,12332.0
2024-07-10 12:30:00,341.48,341.48,340.99,341.38,199821.0,333.3237,333.3237,332.8454,333.2261,199821.0
2024-07-10 12:35:00,341.45,341.53,340.95,341.29,8775.0,333.2945,333.3726,332.8064,333.1383,8775.0
2024-07-10 12:40:00,341.15,341.31,340.74,341.14,7816.0,333.0016,333.1578,332.6014,332.9919,7816.0
2024-07-10 12:45:00,341.21,341.23,340.81,340.97,7947.0,333.0602,333.0797,332.6697,332.8259,7947.0
2024-07-10 12:50:00,340.76,341.1,340.69,341.0,6990.0,332.6209,332.9528,332.5526,332.8552,6990.0
2024-07-10 12:55:00,340.8,340.95,340.48,340.62,9255.0,332.66,332.8064,332.3476,332.4843,9255.0
2024-07-10 13:00:00,340.71,341.33,340.7,341.12,19435.0,332.5721,333.1773,332.5624,332.9723,19435.0
2024-07-10 13:05:00,341.19,341.5,341.04,341.4,20570.0,333.0407,333.3433,332.8943,333.2457,20570.0
2024-07-10 13:10:00,341.4,341.49,341.17,341.31,33224.0,333.2457,333.3335,333.0212,333.1578,33224.0
2024-07-10 13:15:00,341.3,341.45,341.0,341.39,11926.0,333.148,333.2945,332.8552,333.2359,11926.0
2024-07-10 13:20:00,341.37,341.4,340.94,340.95,6235.0,333.2164,333.2457,332.7966,332.8064,6235.0
2024-07-10 13:25:00,340.89,341.21,340.67,341.01,7092.0,332.7478,333.0602,332.5331,332.865,7092.0
2024-07-10 13:30:00,341.01,341.23,340.83,341.15,13505.0,332.865,333.0797,332.6893,333.0016,13505.0
2024-07-10 13:35:00,341.26,341.26,340.77,340.77,4004.0,333.109,333.109,332.6307,332.6307,4004.0
2024-07-10 13:40:00,340.81,340.98,340.7,340.86,8759.0,332.6697,332.8357,332.5624,332.7186,8759.0
2024-07-10 13:45:00,340.86,341.26,340.85,341.17,4637.0,332.7186,333.109,332.7088,333.0212,4637.0
2024-07-10 13:50:00,341.13,341.5,341.13,341.46,6264.0,332.9821,333.3433,332.9821,333.3042,6264.0
2024-07-10 13:55:00,341.4,341.76,341.32,341.76,13581.0,333.2457,333.5971,333.1676,333.5971,13581.0
2024-07-10 14:00:00,341.84,342.09,341.65,341.66,17248.0,333.6751,333.9192,333.4897,333.4994,17248.0
2024-07-10 14:05:00,341.68,341.76,341.43,341.59,7162.0,333.519,333.5971,333.2749,333.4311,7162.0
2024-07-10 14:10:00,341.66,341.66,341.27,341.55,6059.0,333.4994,333.4994,333.1188,333.3921,6059.0
2024-07-10 14:15:00,341.55,341.58,341.39,341.47,20172.0,333.3921,333.4214,333.2359,333.314,20172.0
2024-07-10 14:20:00,341.53,342.03,341.45,341.9,39319.0,333.3726,333.8606,333.2945,333.7337,39319.0
2024-07-10 14:25:00,341.92,342.25,341.86,341.98,37205.0,333.7532,334.0754,333.6947,333.8118,37205.0
2024-07-10 14:30:00,341.95,341.95,341.46,341.47,13933.0,333.7825,333.7825,333.3042,333.314,13933.0
2024-07-10 14:35:00,341.46,341.92,341.32,341.32,9721.0,333.3042,333.7532,333.1676,333.1676,9721.0
2024-07-10 14:40:00,341.39,342.03,341.25,341.92,14166.0,333.2359,333.8606,333.0992,333.7532,14166.0
2024-07-10 14:45:00,341.9,342.26,341.67,341.75,22745.0,333.7337,334.0851,333.5092,333.5873,22745.0
2024-07-10 14:50:00,341.84,342.0,341.76,341.92,39417.0,333.6751,333.8313,333.5971,333.7532,39417.0
2024-07-10 14:55:00,341.99,342.35,341.88,342.34,27862.0,333.8216,334.173,333.7142,334.1632,27862.0
2024-07-10 15:00:00,342.37,342.48,342.04,342.19,22812.0,334.1925,334.2999,333.8704,334.0168,22812.0
2024-07-10 15:05:00,342.19,342.92,342.19,342.4,15789.0,334.0168,334.7294,334.0168,334.2218,15789.0
2024-07-10 15:10:00,342.49,342.77,342.3,342.46,18433.0,334.3096,334.5829,334.1242,334.2803,18433.0
2024-07-10 15:15:00,342.46,342.52,342.23,342.41,24534.0,334.2803,334.3389,334.0558,334.2315,24534.0
2024-07-10 15:20:00,342.41,342.44,342.15,342.36,14204.0,334.2315,334.2608,333.9777,334.1827,14204.0
2024-07-10 15:25:00,342.34,342.47,341.86,341.94,24958.0,334.1632,334.2901,333.6947,333.7728,24958.0
2024-07-10 15:30:00,341.91,342.18,341.79,342.02,13737.0,333.7435,334.007,333.6263,333.8508,13737.0
2024-07-10 15:35:00,341.97,342.2,341.82,342.15,15654.0,333.802,334.0265,333.6556,333.9777,15654.0
2024-07-10 15:40:00,342.14,342.2,341.65,341.73,20989.0,333.968,334.0265,333.4897,333.5678,20989.0
2024-07-10 15:45:00,341.74,342.53,341.73,342.5,24815.0,333.5775,334.3487,333.5678,334.3194,24815.0
2024-07-10 15:50:00,342.5,344.0,342.5,343.68,70202.0,334.3194,335.7836,334.3194,335.4712,70202.0
2024-07-10 15:55:00,343.64,344.29,343.49,344.23,140549.0,335.4322,336.0666,335.2857,336.0081,140549.0
2024-07-11 09:30:00,351.13,351.78,347.98,348.22,225213.0,342.7433,343.3777,339.6685,339.9028,225213.0
2024-07-11 09:35:00,348.26,348.93,345.0,346.85,154300.0,339.9418,340.5958,336.7597,338.5655,154300.0
2024-07-11 09:40:00,346.66,347.84,346.6,347.34,19860.0,338.38,339.5318,338.3215,339.0438,19860.0
2024-07-11 09:45:00,347.19,349.14,346.22,349.01,50784.0,338.8974,340.8008,337.9505,340.6739,50784.0
2024-07-11 09:50:00,349.0,351.13,348.85,350.36,83552.0,340.6641,342.7433,340.5177,341.9916,83552.0
2024-07-11 09:55:00,350.23,350.23,348.52,349.94,20480.0,341.8648,341.8648,340.1956,341.5817,20480.0
2024-07-11 10:00:00,349.85,350.39,348.96,350.39,17291.0,341.4938,342.0209,340.6251,342.0209,17291.0
2024-07-11 10:05:00,350.38,351.99,350.27,350.88,36959.0,342.0112,343.5827,341.9038,342.4992,36959.0
2024-07-11 10:10:00,351.0,352.36,350.98,352.18,26418.0,342.6164,343.9439,342.5968,343.7682,26418.0
2024-07-11 10:15:00,352.17,352.17,351.17,351.38,30782.0,343.7584,343.7584,342.7823,342.9873,30782.0
2024-07-11 10:20:00,351.36,351.45,350.3,350.6,38765.0,342.9678,343.0556,341.9331,342.2259,38765.0
2024-07-11 10:25:00,350.53,350.71,349.92,350.49,26321.0,342.1576,342.3333,341.5622,342.1185,26321.0
2024-07-11 10:30:00,350.46,350.99,350.0,350.5,21723.0,342.0893,342.6066,341.6402,342.1283,21723.0
2024-07-11 10:35:00,350.37,350.95,349.42,350.72,17861.0,342.0014,342.5676,341.0741,342.343,17861.0
2024-07-11 10:40:00,350.68,351.91,350.55,351.49,22919.0,342.304,343.5046,342.1771,343.0947,22919.0
2024-07-11 10:45:00,351.64,352.62,351.53,352.54,27038.0,343.2411,344.1977,343.1337,344.1196,27038.0
2024-07-11 10:50:00,352.37,352.47,351.82,351.93,25497.0,343.9536,344.0512,343.4168,343.5241,25497.0
2024-07-11 10:55:00,351.9,352.83,351.59,352.81,33540.0,343.4949,344.4027,343.1923,344.3831,33540.0
2024-07-11 11:00:00,352.83,353.23,352.58,353.23,54503.0,344.4027,344.7931,344.1586,344.7931,54503.0
2024-07-11 11:05:00,353.24,353.66,352.93,353.26,15661.0,344.8029,345.2128,344.5003,344.8224,15661.0
2024-07-11 11:10:00,353.26,353.81,353.02,353.17,33026.0,344.8224,345.3592,344.5881,344.7345,33026.0
2024-07-11 11:15:00,353.28,353.29,352.21,352.75,17961.0,344.8419,344.8517,343.7975,344.3246,17961.0
2024-07-11 11:20:00,352.84,353.22,352.65,353.11,21519.0,344.4124,344.7833,344.227,344.676,21519.0
2024-07-11 11:25:00,353.1,353.51,352.79,353.2,23668.0,344.6662,345.0664,344.3636,344.7638,23668.0
2024-07-11 11:30:00,353.06,353.52,352.44,352.57,42251.0,344.6272,345.0762,344.022,344.1489,42251.0
2024-07-11 11:35:00,352.59,352.77,352.05,352.41,15828.0,344.1684,344.3441,343.6413,343.9927,15828.0
2024-07-11 11:40:00,352.35,352.37,351.51,351.69,17222.0,343.9341,343.9536,343.1142,343.2899,17222.0
2024-07-11 11:45:00,351.81,352.45,351.76,351.94,18267.0,343.407,344.0317,343.3582,343.5339,18267.0
2024-07-11 11:50:00,351.97,352.34,351.4,351.56,15173.0,343.5632,343.9244,343.0068,343.163,15173.0
2024-07-11 11:55:00,351.77,351.93,351.59,351.86,10675.0,343.368,343.5241,343.1923,343.4558,10675.0
2024-07-11 12:00:00,351.98,351.99,351.43,351.74,19671.0,343.573,343.5827,343.0361,343.3387,19671.0
2024-07-11 12:05:00,351.56,351.86,351.13,351.82,24228.0,343.163,343.4558,342.7433,343.4168,24228.0
2024-07-11 12:10:00,351.8,351.94,351.31,351.53,14618.0,343.3973,343.5339,342.919,343.1337,14618.0
2024-07-11 12:15:00,351.71,351.86,351.15,351.44,12680.0,343.3094,343.4558,342.7628,343.0459,12680.0
2024-07-11 12:20:00,351.45,351.6,351.16,351.39,13813.0,343.0556,343.202,342.7725,342.997,13813.0
2024-07-11 12:25:00,351.53,352.12,351.46,352.05,14393.0,343.1337,343.7096,343.0654,343.6413,14393.0
2024-07-11 12:30:00,352.03,352.41,351.97,352.27,8064.0,343.6218,343.9927,343.5632,343.856,8064.0
2024-07-11 12:35:00,352.35,352.5,351.97,352.36,16759.0,343.9341,344.0805,343.5632,343.9439,16759.0
2024-07-11 12:40:00,352.3,352.42,352.09,352.09,13750.0,343.8853,344.0024,343.6803,343.6803,13750.0
2024-07-11 12:45:00,352.09,352.3,351.89,352.0,12382.0,343.6803,343.8853,343.4851,343.5925,12382.0
2024-07-11 12:50:00,352.0,352.08,351.86,352.02,5489.0,343.5925,343.6706,343.4558,343.612,5489.0
2024-07-11 12:55:00,352.02,352.46,352.0,352.23,22217.0,343.612,344.0415,343.5925,343.817,22217.0
2024-07-11 13:00:00,352.19,352.2,351.43,351.57,19025.0,343.7779,343.7877,343.0361,343.1727,19025.0
2024-07-11 13:05:00,351.63,351.73,351.45,351.69,9197.0,343.2313,343.3289,343.0556,343.2899,9197.0
2024-07-11 13:10:00,351.64,352.39,351.6,352.25,13752.0,343.2411,343.9732,343.202,343.8365,13752.0
2024-07-11 13:15:00,352.26,352.27,351.66,351.77,6460.0,343.8463,343.856,343.2606,343.368,6460.0
2024-07-11 13:20:00,351.67,351.96,351.44,351.53,14068.0,343.2704,343.5534,343.0459,343.1337,14068.0
2024-07-11 13:25:00,351.62,351.81,351.47,351.74,5047.0,343.2216,343.407,343.0751,343.3387,5047.0
2024-07-11 13:30:00,351.73,351.98,351.66,351.7,5601.0,343.3289,343.573,343.2606,343.2996,5601.0
2024-07-11 13:35:00,351.55,352.09,351.52,351.95,13793.0,343.1532,343.6803,343.1239,343.5437,13793.0
2024-07-11 13:40:00,351.94,352.58,351.94,352.44,12383.0,343.5339,344.1586,343.5339,344.022,12383.0
2024-07-11 13:45:00,352.44,352.57,352.02,352.12,12654.0,344.022,344.1489,343.612,343.7096,12654.0
2024-07-11 13:50:00,352.12,352.57,352.02,352.44,10069.0,343.7096,344.1489,343.612,344.022,10069.0
2024-07-11 13:55:00,352.5,352.59,352.21,352.59,11314.0,344.0805,344.1684,343.7975,344.1684,11314.0
2024-07-11 14:00:00,352.52,352.84,352.44,352.44,12058.0,344.1001,344.4124,344.022,344.022,12058.0
2024-07-11 14:05:00,352.46,352.74,352.37,352.63,10634.0,344.0415,344.3148,343.9536,344.2074,10634.0
2024-07-11 14:10:00,352.66,353.0,352.65,352.93,20416.0,344.2367,344.5686,344.227,344.5003,20416.0
2024-07-11 14:15:00,352.85,352.87,352.37,352.49,8489.0,344.4222,344.4417,343.9536,344.0708,8489.0
2024-07-11 14:20:00,352.39,352.54,352.03,352.31,12761.0,343.9732,344.1196,343.6218,343.8951,12761.0
2024-07-11 14:25:00,352.24,352.5,352.16,352.49,12679.0,343.8267,344.0805,343.7487,344.0708,12679.0
2024-07-11 14:30:00,352.45,352.74,352.34,352.38,10888.0,344.0317,344.3148,343.9244,343.9634,10888.0
2024-07-11 14:35:00,352.41,352.73,352.37,352.73,10926.0,343.9927,344.305,343.9536,344.305,10926.0
2024-07-11 14:40:00,352.73,352.97,352.65,352.9,9807.0,344.305,344.5393,344.227,344.471,9807.0
2024-07-11 14:45:00,352.84,352.91,352.67,352.85,10976.0,344.4124,344.4807,344.2465,344.4222,10976.0
2024-07-11 14:50:00,352.87,353.1,352.78,352.81,15591.0,344.4417,344.6662,344.3538,344.3831,15591.0
2024-07-11 14:55:00,352.8,353.04,352.65,352.82,14278.0,344.3734,344.6076,344.227,344.3929,14278.0
2024-07-11 15:00:00,352.89,353.18,352.88,353.1,26113.0,344.4612,344.7443,344.4515,344.6662,26113.0
2024-07-11 15:05:00,353.17,353.17,352.36,352.37,13598.0,344.7345,344.7345,343.9439,343.9536,13598.0
2024-07-11 15:10:00,352.39,352.55,352.12,352.28,16842.0,343.9732,344.1293,343.7096,343.8658,16842.0
2024-07-11 15:15:00,352.27,352.58,352.22,352.35,22415.0,343.856,344.1586,343.8072,343.9341,22415.0
2024-07-11 15:20:00,352.38,352.82,352.35,352.73,14656.0,343.9634,344.3929,343.9341,344.305,14656.0
2024-07-11 15:25:00,352.78,353.09,352.78,352.92,14378.0,344.3538,344.6564,344.3538,344.4905,14378.0
2024-07-11 15:30:00,352.94,353.14,352.57,352.57,14225.0,344.51,344.7052,344.1489,344.1489,14225.0
2024-07-11 15:35:00,352.53,352.77,352.48,352.63,36257.0,344.1098,344.3441,344.061,344.2074,36257.0
2024-07-11 15:40:00,352.62,352.68,352.38,352.54,20963.0,344.1977,344.2562,343.9634,344.1196,20963.0
2024-07-11 15:45:00,352.54,352.93,352.5,352.9,24807.0,344.1196,344.5003,344.0805,344.471,24807.0
2024-07-11 15:50:00,352.87,353.74,352.82,353.59,79462.0,344.4417,345.2909,344.3929,345.1445,79462.0
2024-07-11 15:55:00,353.66,354.13,353.56,353.57,167704.0,345.2128,345.6716,345.1152,345.125,167704.0
2024-07-12 09:30:00,355.0,356.71,354.09,356.06,90179.0,346.5208,348.19,345.6326,347.5555,90179.0
2024-07-12 09:35:00,356.33,356.33,354.25,355.45,34112.0,347.8191,347.8191,345.7887,346.9601,34112.0
2024-07-12 09:40:00,355.6,356.82,354.99,356.08,40654.0,347.1065,348.2973,346.5111,347.575,40654.0
2024-07-12 09:45:00,355.99,357.3,355.75,357.02,49755.0,347.4872,348.7659,347.2529,348.4926,49755.0
2024-07-12 09:50:00,357.01,358.48,356.77,358.24,39981.0,348.4828,349.9177,348.2485,349.6834,39981.0
2024-07-12 09:55:00,358.37,360.45,358.34,360.28,99564.0,349.8103,351.8406,349.781,351.6747,99564.0
2024-07-12 10:00:00,360.28,360.55,358.42,358.47,36082.0,351.6747,351.9383,349.8591,349.9079,36082.0
2024-07-12 10:05:00,358.69,359.38,358.3,358.72,30415.0,350.1227,350.7962,349.742,350.152,30415.0
2024-07-12 10:10:00,358.72,359.73,358.53,359.52,44422.0,350.152,351.1378,349.9665,350.9329,44422.0
2024-07-12 10:15:00,359.63,361.27,359.36,361.19,33631.0,351.0402,352.6411,350.7767,352.563,33631.0
2024-07-12 10:20:00,361.2,361.26,360.65,360.68,28249.0,352.5727,352.6313,352.0359,352.0652,28249.0
2024-07-12 10:25:00,360.54,361.4,360.08,361.02,31237.0,351.9285,352.768,351.4795,352.397,31237.0
2024-07-12 10:30:00,360.89,361.66,360.64,361.32,32894.0,352.2701,353.0217,352.0261,352.6899,32894.0
2024-07-12 10:35:00,361.32,361.83,361.01,361.05,23827.0,352.6899,353.1877,352.3873,352.4263,23827.0
2024-07-12 10:40:00,361.05,361.45,360.6,361.36,18694.0,352.4263,352.8168,351.9871,352.7289,18694.0
2024-07-12 10:45:00,361.24,361.71,360.5,360.5,17924.0,352.6118,353.0706,351.8895,351.8895,17924.0
2024-07-12 10:50:00,360.48,361.03,360.02,360.22,15719.0,351.8699,352.4068,351.4209,351.6161,15719.0
2024-07-12 10:55:00,360.27,360.97,360.22,360.87,36463.0,351.6649,352.3482,351.6161,352.2506,36463.0
2024-07-12 11:00:00,360.97,361.19,360.63,360.87,15281.0,352.3482,352.563,352.0163,352.2506,15281.0
2024-07-12 11:05:00,360.86,361.39,360.68,361.33,18612.0,352.2409,352.7582,352.0652,352.6996,18612.0
2024-07-12 11:10:00,361.39,361.39,361.02,361.02,8130.0,352.7582,352.7582,352.397,352.397,8130.0
2024-07-12 11:15:00,360.93,361.1,360.51,360.97,16090.0,352.3092,352.4751,351.8992,352.3482,16090.0
2024-07-12 11:20:00,361.01,361.29,360.55,361.0,25015.0,352.3873,352.6606,351.9383,352.3775,25015.0
2024-07-12 11:25:00,361.16,361.63,361.0,361.29,13805.0,352.5337,352.9925,352.3775,352.6606,13805.0
2024-07-12 11:30:00,361.18,361.36,360.82,360.98,11998.0,352.5532,352.7289,352.2018,352.358,11998.0
2024-07-12 11:35:00,361.08,361.31,360.86,361.22,21285.0,352.4556,352.6801,352.2409,352.5923,21285.0
2024-07-12 11:40:00,361.16,361.26,360.9,361.2,18730.0,352.5337,352.6313,352.2799,352.5727,18730.0
2024-07-12 11:45:00,361.15,361.4,361.03,361.31,14745.0,352.5239,352.768,352.4068,352.6801,14745.0
2024-07-12 11:50:00,361.24,361.71,361.2,361.68,15038.0,352.6118,353.0706,352.5727,353.0413,15038.0
2024-07-12 11:55:00,361.6,361.81,361.49,361.49,15806.0,352.9632,353.1682,352.8558,352.8558,15806.0
2024-07-12 12:00:00,361.42,361.65,361.12,361.12,23582.0,352.7875,353.012,352.4946,352.4946,23582.0
2024-07-12 12:05:00,361.14,361.22,361.02,361.17,9584.0,352.5142,352.5923,352.397,352.5435,9584.0
2024-07-12 12:10:00,361.22,361.24,360.58,360.59,20622.0,352.5923,352.6118,351.9675,351.9773,20622.0
2024-07-12 12:15:00,360.59,361.15,360.51,361.08,16106.0,351.9773,352.5239,351.8992,352.4556,16106.0
2024-07-12 12:20:00,361.14,361.14,360.81,360.87,17879.0,352.5142,352.5142,352.192,352.2506,17879.0
2024-07-12 12:25:00,360.9,361.07,360.73,361.07,16318.0,352.2799,352.4458,352.114,352.4458,16318.0
2024-07-12 12:30:00,360.94,360.94,360.07,360.32,10099.0,352.3189,352.3189,351.4697,351.7138,10099.0
2024-07-12 12:35:00,360.42,360.43,359.94,360.16,21183.0,351.8114,351.8211,351.3428,351.5576,21183.0
2024-07-12 12:40:00,360.21,360.44,359.9,360.3,13875.0,351.6064,351.8309,351.3038,351.6942,13875.0
2024-07-12 12:45:00,360.44,360.78,360.25,360.69,10165.0,351.8309,352.1628,351.6454,352.0749,10165.0
2024-07-12 12:50:00,360.69,361.5,360.64,361.35,18095.0,352.0749,352.8656,352.0261,352.7192,18095.0
2024-07-12 12:55:00,361.49,361.8,361.33,361.52,5150.0,352.8558,353.1584,352.6996,352.8851,5150.0
2024-07-12 13:00:00,361.49,361.77,361.23,361.36,14726.0,352.8558,353.1291,352.602,352.7289,14726.0
2024-07-12 13:05:00,361.42,361.6,361.25,361.34,8735.0,352.7875,352.9632,352.6215,352.7094,8735.0
2024-07-12 13:10:00,361.33,362.06,361.32,362.0,36217.0,352.6996,353.4122,352.6899,353.3536,36217.0
2024-07-12 13:15:00,362.0,362.38,361.99,362.33,11346.0,353.3536,353.7245,353.3439,353.6757,11346.0
2024-07-12 13:20:00,362.4,363.28,362.3,363.22,31073.0,353.7441,354.6031,353.6465,354.5445,31073.0
2024-07-12 13:25:00,363.17,363.23,362.92,363.13,31879.0,354.4957,354.5542,354.2517,354.4566,31879.0
2024-07-12 13:30:00,363.13,363.34,362.69,362.94,13792.0,354.4566,354.6616,354.0271,354.2712,13792.0
2024-07-12 13:35:00,362.86,363.51,362.57,363.51,10117.0,354.1931,354.8276,353.91,354.8276,10117.0
2024-07-12 13:40:00,363.59,363.68,363.11,363.63,16073.0,354.9056,354.9935,354.4371,354.9447,16073.0
2024-07-12 13:45:00,363.63,363.95,363.5,363.94,18981.0,354.9447,355.257,354.8178,355.2473,18981.0
2024-07-12 13:50:00,363.84,363.86,363.65,363.75,11182.0,355.1497,355.1692,354.9642,355.0618,11182.0
2024-07-12 13:55:00,363.78,363.9,363.33,363.33,12488.0,355.0911,355.2082,354.6519,354.6519,12488.0
2024-07-12 14:00:00,363.34,363.43,362.84,363.28,24005.0,354.6616,354.7495,354.1736,354.6031,24005.0
2024-07-12 14:05:00,363.33,363.33,362.86,363.28,18268.0,354.6519,354.6519,354.1931,354.6031,18268.0
2024-07-12 14:10:00,363.24,363.57,362.99,363.24,9964.0,354.564,354.8861,354.32,354.564,9964.0
2024-07-12 14:15:00,363.19,363.58,363.18,363.36,14353.0,354.5152,354.8959,354.5054,354.6811,14353.0
2024-07-12 14:20:00,363.39,363.5,363.05,363.1,16075.0,354.7104,354.8178,354.3785,354.4274,16075.0
2024-07-12 14:25:00,363.11,363.26,363.02,363.13,22327.0,354.4371,354.5835,354.3493,354.4566,22327.0
2024-07-12 14:30:00,363.15,363.16,362.81,362.89,13293.0,354.4762,354.4859,354.1443,354.2224,13293.0
2024-07-12 14:35:00,362.86,363.09,362.83,362.93,13525.0,354.1931,354.4176,354.1638,354.2614,13525.0
2024-07-12 14:40:00,362.97,363.04,362.65,363.04,17992.0,354.3005,354.3688,353.9881,354.3688,17992.0
2024-07-12 14:45:00,363.02,363.16,362.87,363.15,17786.0,354.3493,354.4859,354.2028,354.4762,17786.0
2024-07-12 14:50:00,363.12,363.2,362.94,362.98,15553.0,354.4469,354.525,354.2712,354.3102,15553.0
2024-07-12 14:55:00,362.96,363.17,362.91,363.02,14157.0,354.2907,354.4957,354.2419,354.3493,14157.0
2024-07-12 15:00:00,362.93,363.12,362.78,362.86,29074.0,354.2614,354.4469,354.115,354.1931,29074.0
2024-07-12 15:05:00,362.83,363.09,362.74,362.78,19145.0,354.1638,354.4176,354.076,354.115,19145.0
2024-07-12 15:10:00,362.78,363.12,362.78,362.86,17055.0,354.115,354.4469,354.115,354.1931,17055.0
2024-07-12 15:15:00,362.9,362.94,362.43,362.63,18678.0,354.2321,354.2712,353.7734,353.9686,18678.0
2024-07-12 15:20:00,362.64,362.87,362.59,362.84,15274.0,353.9783,354.2028,353.9295,354.1736,15274.0
2024-07-12 15:25:00,362.78,362.88,362.58,362.73,16425.0,354.115,354.2126,353.9198,354.0662,16425.0
2024-07-12 15:30:00,362.72,362.84,362.23,362.5,37141.0,354.0564,354.1736,353.5781,353.8417,37141.0
2024-07-12 15:35:00,362.37,362.69,361.82,361.82,21544.0,353.7148,354.0271,353.1779,353.1779,21544.0
2024-07-12 15:40:00,361.8,363.27,361.35,361.44,292910.0,353.1584,354.5933,352.7192,352.807,292910.0
2024-07-12 15:45:00,361.43,361.75,360.85,361.13,41954.0,352.7972,353.1096,352.2311,352.5044,41954.0
2024-07-12 15:50:00,361.17,361.28,360.36,360.78,55852.0,352.5435,352.6508,351.7528,352.1628,55852.0
2024-07-12 15:55:00,360.74,360.74,359.52,359.87,128235.0,352.1237,352.1237,350.9329,351.2745,128235.0
2024-07-15 09:30:00,360.03,360.5,356.13,357.24,80253.0,351.4307,351.8895,347.6238,348.7073,80253.0
2024-07-15 09:35:00,357.24,357.45,355.57,356.81,49466.0,348.7073,348.9123,347.0772,348.2876,49466.0
2024-07-15 09:40:00,356.87,358.09,355.79,358.08,43836.0,348.3462,349.537,347.292,349.5273,43836.0
2024-07-15 09:45:00,357.84,357.92,355.03,356.53,24140.0,349.293,349.3711,346.5501,348.0143,24140.0
2024-07-15 09:50:00,356.62,356.89,355.69,355.73,22977.0,348.1021,348.3657,347.1943,347.2334,22977.0
2024-07-15 09:55:00,355.78,356.4,355.63,356.2,16272.0,347.2822,347.8874,347.1358,347.6922,16272.0
2024-07-15 10:00:00,356.01,356.83,355.7,356.83,24896.0,347.5067,348.3071,347.2041,348.3071,24896.0
2024-07-15 10:05:00,356.69,357.66,356.02,357.58,39644.0,348.1705,349.1173,347.5165,349.0392,39644.0
2024-07-15 10:10:00,357.45,357.61,356.64,357.02,14395.0,348.9123,349.0685,348.1216,348.4926,14395.0
2024-07-15 10:15:00,357.06,358.13,357.06,358.0,13975.0,348.5316,349.5761,348.5316,349.4492,13975.0
2024-07-15 10:20:00,358.0,358.13,357.51,357.52,30884.0,349.4492,349.5761,348.9709,348.9806,30884.0
2024-07-15 10:25:00,357.39,357.63,357.01,357.01,10802.0,348.8537,349.088,348.4828,348.4828,10802.0
2024-07-15 10:30:00,357.16,357.61,356.95,357.58,9905.0,348.6292,349.0685,348.4242,349.0392,9905.0
2024-07-15 10:35:00,357.45,357.46,356.66,357.15,9415.0,348.9123,348.9221,348.1412,348.6195,9415.0
2024-07-15 10:40:00,357.23,357.9,356.93,357.69,24324.0,348.6976,349.3516,348.4047,349.1466,24324.0
2024-07-15 10:45:00,357.7,357.7,357.26,357.6,9820.0,349.1563,349.1563,348.7268,349.0587,9820.0
2024-07-15 10:50:00,357.41,357.74,357.16,357.69,22969.0,348.8733,349.1954,348.6292,349.1466,22969.0
2024-07-15 10:55:00,357.69,358.01,357.45,357.67,31702.0,349.1466,349.4589,348.9123,349.127,31702.0
2024-07-15 11:00:00,357.66,357.89,357.59,357.72,13207.0,349.1173,349.3418,349.049,349.1759,13207.0
2024-07-15 11:05:00,357.74,358.17,357.64,358.17,41732.0,349.1954,349.6151,349.0978,349.6151,41732.0
2024-07-15 11:10:00,358.16,358.62,358.01,358.49,15292.0,349.6053,350.0544,349.4589,349.9275,15292.0
2024-07-15 11:15:00,358.49,359.33,358.41,359.07,40673.0,349.9275,350.7474,349.8494,350.4936,40673.0
2024-07-15 11:20:00,359.18,360.73,359.17,360.73,28546.0,350.601,352.114,350.5912,352.114,28546.0
2024-07-15 11:25:00,360.73,360.73,360.14,360.21,23024.0,352.114,352.114,351.5381,351.6064,23024.0
2024-07-15 11:30:00,360.19,360.27,359.51,360.13,14923.0,351.5869,351.6649,350.9231,351.5283,14923.0
2024-07-15 11:35:00,360.06,360.55,360.05,360.44,7511.0,351.46,351.9383,351.4502,351.8309,7511.0
2024-07-15 11:40:00,360.34,360.57,360.13,360.29,10085.0,351.7333,351.9578,351.5283,351.6845,10085.0
2024-07-15 11:45:00,360.31,361.15,360.04,361.01,17241.0,351.704,352.5239,351.4404,352.3873,17241.0
2024-07-15 11:50:00,361.0,361.18,360.78,360.85,7968.0,352.3775,352.5532,352.1628,352.2311,7968.0
2024-07-15 11:55:00,360.91,361.15,360.77,360.77,10744.0,352.2897,352.5239,352.153,352.153,10744.0
2024-07-15 12:00:00,360.68,360.85,360.4,360.4,10495.0,352.0652,352.2311,351.7918,351.7918,10495.0
2024-07-15 12:05:00,360.39,360.87,360.27,360.44,19629.0,351.7821,352.2506,351.6649,351.8309,19629.0
2024-07-15 12:10:00,360.43,360.62,360.27,360.45,10346.0,351.8211,352.0066,351.6649,351.8406,10346.0
2024-07-15 12:15:00,360.29,360.48,360.02,360.06,18320.0,351.6845,351.8699,351.4209,351.46,18320.0
2024-07-15 12:20:00,360.11,360.11,359.6,359.95,19508.0,351.5088,351.5088,351.0109,351.3526,19508.0
2024-07-15 12:25:00,359.85,359.9,359.3,359.57,10546.0,351.255,351.3038,350.7181,350.9817,10546.0
2024-07-15 12:30:00,359.48,359.79,359.39,359.64,14134.0,350.8938,351.1964,350.806,351.05,14134.0
2024-07-15 12:35:00,359.63,359.92,359.62,359.86,7804.0,351.0402,351.3233,351.0305,351.2647,7804.0
2024-07-15 12:40:00,359.86,360.26,359.71,360.22,15003.0,351.2647,351.6552,351.1183,351.6161,15003.0
2024-07-15 12:45:00,360.23,360.47,359.57,359.71,12201.0,351.6259,351.8602,350.9817,351.1183,12201.0
2024-07-15 12:50:00,359.72,359.98,359.46,359.46,15951.0,351.1281,351.3819,350.8743,350.8743,15951.0
2024-07-15 12:55:00,359.56,359.56,358.7,358.82,13174.0,350.9719,350.9719,350.1324,350.2496,13174.0
2024-07-15 13:00:00,358.8,358.8,358.26,358.26,5329.0,350.2301,350.2301,349.703,349.703,5329.0
2024-07-15 13:05:00,358.24,358.58,358.2,358.44,13226.0,349.6834,350.0153,349.6444,349.8787,13226.0
2024-07-15 13:10:00,358.49,358.49,358.04,358.27,12772.0,349.9275,349.9275,349.4882,349.7127,12772.0
2024-07-15 13:15:00,358.25,358.45,358.18,358.45,6065.0,349.6932,349.8884,349.6249,349.8884,6065.0
2024-07-15 13:20:00,358.48,358.72,358.35,358.68,3443.0,349.9177,350.152,349.7908,350.1129,3443.0
2024-07-15 13:25:00,358.66,358.86,358.24,358.27,14736.0,350.0934,350.2886,349.6834,349.7127,14736.0
2024-07-15 13:30:00,358.37,358.4,357.7,357.81,12203.0,349.8103,349.8396,349.1563,349.2637,12203.0
2024-07-15 13:35:00,357.9,357.94,357.36,357.41,7978.0,349.3516,349.3906,348.8245,348.8733,7978.0
2024-07-15 13:40:00,357.43,357.6,357.15,357.17,4234.0,348.8928,349.0587,348.6195,348.639,4234.0
2024-07-15 13:45:00,357.25,357.53,357.15,357.15,8893.0,348.7171,348.9904,348.6195,348.6195,8893.0
2024-07-15 13:50:00,357.25,357.74,357.18,357.57,9151.0,348.7171,349.1954,348.6488,349.0294,9151.0
2024-07-15 13:55:00,357.67,357.86,357.53,357.63,11726.0,349.127,349.3125,348.9904,349.088,11726.0
2024-07-15 14:00:00,357.62,358.39,357.52,358.38,19394.0,349.0782,349.8299,348.9806,349.8201,19394.0
2024-07-15 14:05:00,358.38,358.85,358.27,358.66,9873.0,349.8201,350.2789,349.7127,350.0934,9873.0
2024-07-15 14:10:00,358.67,358.94,358.62,358.88,8861.0,350.1032,350.3667,350.0544,350.3081,8861.0
2024-07-15 14:15:00,358.89,359.06,358.79,359.06,9883.0,350.3179,350.4838,350.2203,350.4838,9883.0
2024-07-15 14:20:00,359.06,359.68,358.98,359.68,14562.0,350.4838,351.089,350.4058,351.089,14562.0
2024-07-15 14:25:00,359.64,359.97,359.57,359.96,13332.0,351.05,351.3721,350.9817,351.3624,13332.0
2024-07-15 14:30:00,359.93,360.11,359.47,359.6,12745.0,351.3331,351.5088,350.8841,351.0109,12745.0
2024-07-15 14:35:00,359.64,360.09,359.64,360.06,8936.0,351.05,351.4892,351.05,351.46,8936.0
2024-07-15 14:40:00,359.96,360.13,359.95,360.06,12520.0,351.3624,351.5283,351.3526,351.46,12520.0
2024-07-15 14:45:00,360.08,360.19,359.94,360.11,29422.0,351.4795,351.5869,351.3428,351.5088,29422.0
2024-07-15 14:50:00,360.02,360.35,359.9,360.12,20126.0,351.4209,351.743,351.3038,351.5185,20126.0
2024-07-15 14:55:00,360.11,360.21,359.85,360.1,14477.0,351.5088,351.6064,351.255,351.499,14477.0
2024-07-15 15:00:00,360.08,360.27,359.73,360.0,11998.0,351.4795,351.6649,351.1378,351.4014,11998.0
2024-07-15 15:05:00,359.94,360.17,359.86,360.09,11226.0,351.3428,351.5673,351.2647,351.4892,11226.0
2024-07-15 15:10:00,360.08,360.45,360.02,360.39,7807.0,351.4795,351.8406,351.4209,351.7821,7807.0
2024-07-15 15:15:00,360.4,360.5,360.1,360.47,15995.0,351.7918,351.8895,351.499,351.8602,15995.0
2024-07-15 15:20:00,360.5,360.64,360.47,360.5,11681.0,351.8895,352.0261,351.8602,351.8895,11681.0
2024-07-15 15:25:00,360.43,360.43,360.06,360.06,11665.0,351.8211,351.8211,351.46,351.46,11665.0
2024-07-15 15:30:00,360.14,360.22,360.05,360.11,12985.0,351.5381,351.6161,351.4502,351.5088,12985.0
2024-07-15 15:35:00,360.11,360.17,359.12,359.12,10714.0,351.5088,351.5673,350.5424,350.5424,10714.0
2024-07-15 15:40:00,359.07,359.07,358.56,358.66,20060.0,350.4936,350.4936,349.9958,350.0934,20060.0
2024-07-15 15:45:00,358.55,358.56,357.97,357.98,24512.0,349.986,349.9958,349.4199,349.4296,24512.0
2024-07-15 15:50:00,357.97,358.32,357.42,358.13,42563.0,349.4199,349.7615,348.883,349.5761,42563.0
2024-07-15 15:55:00,358.15,358.75,358.07,358.47,124404.0,349.5956,350.1813,349.5175,349.9079,124404.0
2024-07-16 09:30:00,360.06,361.84,359.5,361.08,40007.0,351.46,353.1974,350.9133,352.4556,40007.0
2024-07-16 09:35:00,361.39,361.81,360.7,360.98,15308.0,352.7582,353.1682,352.0847,352.358,15308.0
2024-07-16 09:40:00,360.94,362.27,360.94,361.9,14105.0,352.3189,353.6172,352.3189,353.256,14105.0
2024-07-16 09:45:00,362.0,362.79,361.85,362.79,40585.0,353.3536,354.1248,353.2072,354.1248,40585.0
2024-07-16 09:50:00,362.71,364.42,362.3,364.06,31499.0,354.0467,355.7158,353.6465,355.3644,31499.0
2024-07-16 09:55:00,363.79,365.5,363.44,364.8,31168.0,355.1009,356.77,354.7592,356.0867,31168.0
2024-07-16 10:00:00,364.72,365.75,364.3,365.7,19891.0,356.0087,357.0141,355.5987,356.9653,19891.0
2024-07-16 10:05:00,365.6,365.79,364.75,364.78,12324.0,356.8676,357.0531,356.0379,356.0672,12324.0
2024-07-16 10:10:00,364.93,365.72,364.66,365.11,20072.0,356.2136,356.9848,355.9501,356.3893,20072.0
2024-07-16 10:15:00,364.92,365.73,364.78,365.29,24837.0,356.2039,356.9945,356.0672,356.565,24837.0
2024-07-16 10:20:00,365.11,365.63,365.11,365.32,21534.0,356.3893,356.8969,356.3893,356.5943,21534.0
2024-07-16 10:25:00,365.15,365.53,364.75,364.91,13984.0,356.4284,356.7993,356.0379,356.1941,13984.0
2024-07-16 10:30:00,364.81,365.39,364.49,365.35,8406.0,356.0965,356.6627,355.7842,356.6236,8406.0
2024-07-16 10:35:00,365.18,365.36,364.73,364.98,8210.0,356.4577,356.6334,356.0184,356.2624,8210.0
2024-07-16 10:40:00,364.83,365.13,364.48,364.66,8717.0,356.116,356.4089,355.7744,355.9501,8717.0
2024-07-16 10:45:00,364.71,365.19,364.67,364.82,8916.0,355.9989,356.4674,355.9599,356.1063,8916.0
2024-07-16 10:50:00,364.95,365.25,364.32,364.86,18373.0,356.2332,356.526,355.6182,356.1453,18373.0
2024-07-16 10:55:00,364.89,364.99,364.44,364.79,10399.0,356.1746,356.2722,355.7353,356.077,10399.0
2024-07-16 11:00:00,364.74,365.13,364.46,364.97,12525.0,356.0282,356.4089,355.7549,356.2527,12525.0
2024-07-16 11:05:00,365.03,365.6,364.96,365.57,15805.0,356.3113,356.8676,356.2429,356.8384,15805.0
2024-07-16 11:10:00,365.58,366.31,365.53,365.53,24203.0,356.8481,357.5607,356.7993,356.7993,24203.0
2024-07-16 11:15:00,365.6,365.96,365.55,365.87,11708.0,356.8676,357.219,356.8188,357.1312,11708.0
2024-07-16 11:20:00,365.94,366.22,365.59,365.88,9193.0,357.1995,357.4728,356.8579,357.141,9193.0
2024-07-16 11:25:00,365.88,366.13,365.67,365.78,8293.0,357.141,357.385,356.936,357.0433,8293.0
2024-07-16 11:30:00,365.77,365.85,365.18,365.75,23260.0,357.0336,357.1117,356.4577,357.0141,23260.0
2024-07-16 11:35:00,365.75,366.15,365.6,365.98,19664.0,357.0141,357.4045,356.8676,357.2386,19664.0
2024-07-16 11:40:00,365.87,366.05,365.83,366.05,11921.0,357.1312,357.3069,357.0921,357.3069,11921.0
2024-07-16 11:45:00,366.04,366.1,365.66,365.73,19588.0,357.2971,357.3557,356.9262,356.9945,19588.0
2024-07-16 11:50:00,365.7,366.14,365.61,365.72,8482.0,356.9653,357.3947,356.8774,356.9848,8482.0
2024-07-16 11:55:00,365.78,365.89,365.25,365.81,7039.0,357.0433,357.1507,356.526,357.0726,7039.0
2024-07-16 12:00:00,365.92,366.24,365.52,365.78,9828.0,357.18,357.4924,356.7896,357.0433,9828.0
2024-07-16 12:05:00,365.91,366.8,365.9,366.57,13038.0,357.1702,358.039,357.1605,357.8145,13038.0
2024-07-16 12:10:00,366.67,367.55,366.52,367.48,21509.0,357.9121,358.7711,357.7657,358.7027,21509.0
2024-07-16 12:15:00,367.47,367.6,367.07,367.48,21300.0,358.693,358.8199,358.3025,358.7027,21300.0
2024-07-16 12:20:00,367.54,367.78,367.45,367.65,12492.0,358.7613,358.9956,358.6735,358.8687,12492.0
2024-07-16 12:25:00,367.59,367.93,367.59,367.83,15412.0,358.8101,359.142,358.8101,359.0444,15412.0
2024-07-16 12:30:00,367.8,368.09,367.6,368.03,15004.0,359.0151,359.2982,358.8199,359.2396,15004.0
2024-07-16 12:35:00,367.96,367.97,367.49,367.83,8284.0,359.1713,359.181,358.7125,359.0444,8284.0
2024-07-16 12:40:00,367.73,368.03,367.58,367.92,8057.0,358.9468,359.2396,358.8003,359.1322,8057.0
2024-07-16 12:45:00,367.77,368.02,367.73,367.85,8493.0,358.9858,359.2298,358.9468,359.0639,8493.0
2024-07-16 12:50:00,367.88,368.0,367.69,367.83,7819.0,359.0932,359.2103,358.9077,359.0444,7819.0
2024-07-16 12:55:00,367.86,368.25,367.84,368.17,12971.0,359.0737,359.4543,359.0541,359.3763,12971.0
2024-07-16 13:00:00,368.06,368.19,367.97,368.18,8553.0,359.2689,359.3958,359.181,359.386,8553.0
2024-07-16 13:05:00,368.14,368.33,368.08,368.32,10941.0,359.347,359.5324,359.2884,359.5227,10941.0
2024-07-16 13:10:00,368.31,368.31,367.75,367.99,11996.0,359.5129,359.5129,358.9663,359.2006,11996.0
2024-07-16 13:15:00,368.02,368.07,367.48,367.5,7084.0,359.2298,359.2786,358.7027,358.7223,7084.0
2024-07-16 13:20:00,367.41,367.66,367.15,367.21,9637.0,358.6344,358.8784,358.3806,358.4392,9637.0
2024-07-16 13:25:00,367.14,367.21,366.95,367.1,13952.0,358.3709,358.4392,358.1854,358.3318,13952.0
2024-07-16 13:30:00,366.94,367.32,366.79,367.26,13978.0,358.1756,358.5466,358.0292,358.488,13978.0
2024-07-16 13:35:00,367.32,367.48,367.18,367.48,6830.0,358.5466,358.7027,358.4099,358.7027,6830.0
2024-07-16 13:40:00,367.52,367.64,367.11,367.54,11323.0,358.7418,358.8589,358.3416,358.7613,11323.0
2024-07-16 13:45:00,367.53,367.83,367.41,367.56,8375.0,358.7515,359.0444,358.6344,358.7808,8375.0
2024-07-16 13:50:00,367.53,367.69,367.43,367.5,6315.0,358.7515,358.9077,358.6539,358.7223,6315.0
2024-07-16 13:55:00,367.48,367.98,367.35,367.9,11615.0,358.7027,359.1908,358.5758,359.1127,11615.0
2024-07-16 14:00:00,367.89,368.34,367.79,368.25,24604.0,359.1029,359.5422,359.0053,359.4543,24604.0
2024-07-16 14:05:00,368.24,368.81,367.94,367.94,22177.0,359.4446,360.001,359.1517,359.1517,22177.0
2024-07-16 14:10:00,367.94,368.19,367.94,368.04,6058.0,359.1517,359.3958,359.1517,359.2494,6058.0
2024-07-16 14:15:00,367.93,368.12,367.56,367.8,9452.0,359.142,359.3274,358.7808,359.0151,9452.0
2024-07-16 14:20:00,367.7,368.02,367.69,367.92,12781.0,358.9175,359.2298,358.9077,359.1322,12781.0
2024-07-16 14:25:00,368.01,368.22,367.86,368.09,10306.0,359.2201,359.4251,359.0737,359.2982,10306.0
2024-07-16 14:30:00,368.09,368.33,367.89,368.13,14315.0,359.2982,359.5324,359.1029,359.3372,14315.0
2024-07-16 14:35:00,368.07,368.32,367.97,368.18,20644.0,359.2786,359.5227,359.181,359.386,20644.0
2024-07-16 14:40:00,368.18,368.28,368.04,368.16,11265.0,359.386,359.4836,359.2494,359.3665,11265.0
2024-07-16 14:45:00,368.09,368.32,367.84,368.3,10922.0,359.2982,359.5227,359.0541,359.5032,10922.0
2024-07-16 14:50:00,368.26,368.69,368.16,368.69,13763.0,359.4641,359.8838,359.3665,359.8838,13763.0
2024-07-16 14:55:00,368.78,368.98,368.69,368.77,13260.0,359.9717,360.1669,359.8838,359.9619,13260.0
2024-07-16 15:00:00,368.78,368.79,368.29,368.73,25624.0,359.9717,359.9814,359.4934,359.9229,25624.0
2024-07-16 15:05:00,368.73,368.83,368.6,368.81,8492.0,359.9229,360.0205,359.796,360.001,8492.0
2024-07-16 15:10:00,368.83,368.94,368.67,368.71,15771.0,360.0205,360.1279,359.8643,359.9034,15771.0
2024-07-16 15:15:00,368.7,368.8,368.42,368.66,19148.0,359.8936,359.9912,359.6203,359.8546,19148.0
2024-07-16 15:20:00,368.79,368.86,368.59,368.69,11077.0,359.9814,360.0498,359.7862,359.8838,11077.0
2024-07-16 15:25:00,368.69,368.99,368.59,368.95,9899.0,359.8838,360.1767,359.7862,360.1376,9899.0
2024-07-16 15:30:00,368.91,368.96,368.66,368.9,21373.0,360.0986,360.1474,359.8546,360.0888,21373.0
2024-07-16 15:35:00,368.89,369.13,368.74,368.8,22291.0,360.0791,360.3133,359.9326,359.9912,22291.0
2024-07-16 15:40:00,368.78,368.79,368.36,368.36,16425.0,359.9717,359.9814,359.5617,359.5617,16425.0
2024-07-16 15:45:00,368.37,368.4,368.01,368.06,20444.0,359.5715,359.6008,359.2201,359.2689,20444.0
2024-07-16 15:50:00,368.02,369.42,368.01,369.1,57806.0,359.2298,360.5964,359.2201,360.284,57806.0
2024-07-16 15:55:00,369.09,369.29,368.93,369.11,86108.0,360.2743,360.4695,360.1181,360.2938,86108.0
2024-07-17 09:30:00,366.64,368.16,365.42,367.56,110380.0,357.8828,359.3665,356.6919,358.7808,110380.0
2024-07-17 09:35:00,367.61,368.5,366.75,368.2,36508.0,358.8296,359.6984,357.9902,359.4055,36508.0
2024-07-17 09:40:00,368.35,368.98,367.35,368.52,37958.0,359.552,360.1669,358.5758,359.7179,37958.0
2024-07-17 09:45:00,368.79,368.96,367.35,367.65,28061.0,359.9814,360.1474,358.5758,358.8687,28061.0
2024-07-17 09:50:00,367.65,368.77,367.44,368.77,51824.0,358.8687,359.9619,358.6637,359.9619,51824.0
2024-07-17 09:55:00,368.9,369.33,368.39,369.04,27942.0,360.0888,360.5085,359.591,360.2255,27942.0
2024-07-17 10:00:00,369.16,369.16,367.75,367.75,22156.0,360.3426,360.3426,358.9663,358.9663,22156.0
2024-07-17 10:05:00,367.87,368.05,367.04,367.2,22649.0,359.0834,359.2591,358.2732,358.4294,22649.0
2024-07-17 10:10:00,367.23,368.45,366.61,368.32,25182.0,358.4587,359.6496,357.8535,359.5227,25182.0
2024-07-17 10:15:00,368.27,368.69,367.54,368.56,15025.0,359.4739,359.8838,358.7613,359.7569,15025.0
2024-07-17 10:20:00,368.6,368.84,367.72,367.98,18820.0,359.796,360.0303,358.937,359.1908,18820.0
2024-07-17 10:25:00,367.98,368.2,367.67,367.88,7512.0,359.1908,359.4055,358.8882,359.0932,7512.0
2024-07-17 10:30:00,367.89,368.18,367.5,368.04,18818.0,359.1029,359.386,358.7223,359.2494,18818.0
2024-07-17 10:35:00,367.94,368.06,366.81,367.06,17448.0,359.1517,359.2689,358.0487,358.2928,17448.0
2024-07-17 10:40:00,366.84,368.24,366.84,367.85,32092.0,358.078,359.4446,358.078,359.0639,32092.0
2024-07-17 10:45:00,367.85,368.46,367.62,367.83,11527.0,359.0639,359.6593,358.8394,359.0444,11527.0
2024-07-17 10:50:00,367.94,369.29,367.93,369.02,7318.0,359.1517,360.4695,359.142,360.206,7318.0
2024-07-17 10:55:00,368.87,369.12,368.29,369.03,30207.0,360.0595,360.3036,359.4934,360.2157,30207.0
2024-07-17 11:00:00,368.67,369.48,368.67,369.25,12787.0,359.8643,360.655,359.8643,360.4305,12787.0
2024-07-17 11:05:00,369.37,370.76,369.36,370.76,25327.0,360.5476,361.9044,360.5378,361.9044,25327.0
2024-07-17 11:10:00,370.91,372.0,370.67,371.6,52768.0,362.0508,363.1148,361.8165,362.7243,52768.0
2024-07-17 11:15:00,371.55,371.82,371.09,371.82,18740.0,362.6755,362.9391,362.2265,362.9391,18740.0
2024-07-17 11:20:00,371.78,371.89,371.43,371.8,29229.0,362.9,363.0074,362.5584,362.9196,29229.0
2024-07-17 11:25:00,371.68,371.78,370.77,371.22,20706.0,362.8024,362.9,361.9142,362.3534,20706.0
2024-07-17 11:30:00,371.09,371.64,370.59,370.77,16205.0,362.2265,362.7634,361.7385,361.9142,16205.0
2024-07-17 11:35:00,370.83,371.38,370.3,371.22,15136.0,361.9727,362.5096,361.4554,362.3534,15136.0
2024-07-17 11:40:00,371.01,371.94,371.0,371.88,21995.0,362.1484,363.0562,362.1387,362.9976,21995.0
2024-07-17 11:45:00,371.89,371.89,371.37,371.74,13465.0,363.0074,363.0074,362.4998,362.861,13465.0
2024-07-17 11:50:00,371.74,372.18,371.2,372.08,23228.0,362.861,363.2905,362.3339,363.1929,23228.0
2024-07-17 11:55:00,372.07,372.49,371.79,372.21,22400.0,363.1831,363.5931,362.9098,363.3198,22400.0
2024-07-17 12:00:00,372.29,372.82,372.29,372.56,35296.0,363.3978,363.9152,363.3978,363.6614,35296.0
2024-07-17 12:05:00,372.55,373.2,372.42,372.94,21085.0,363.6516,364.2861,363.5247,364.0323,21085.0
2024-07-17 12:10:00,372.93,373.47,372.19,372.3,38907.0,364.0226,364.5497,363.3002,363.4076,38907.0
2024-07-17 12:15:00,372.19,372.89,371.88,372.56,13484.0,363.3002,363.9835,362.9976,363.6614,13484.0
2024-07-17 12:20:00,372.77,373.76,372.76,373.49,18597.0,363.8664,364.8327,363.8566,364.5692,18597.0
2024-07-17 12:25:00,373.57,373.98,373.29,373.64,28619.0,364.6473,365.0475,364.374,364.7156,28619.0
2024-07-17 12:30:00,373.76,374.07,373.58,373.84,40260.0,364.8327,365.1353,364.657,364.9108,40260.0
2024-07-17 12:35:00,373.86,374.47,373.41,374.27,35839.0,364.9303,365.5258,364.4911,365.3306,35839.0
2024-07-17 12:40:00,374.33,374.42,374.01,374.25,33439.0,365.3891,365.477,365.0768,365.311,33439.0
2024-07-17 12:45:00,374.18,374.94,374.18,374.73,29657.0,365.2427,365.9846,365.2427,365.7796,29657.0
2024-07-17 12:50:00,374.84,375.19,374.49,375.0,47455.0,365.8869,366.2286,365.5453,366.0431,47455.0
2024-07-17 12:55:00,375.01,375.14,374.32,374.44,23019.0,366.0529,366.1798,365.3794,365.4965,23019.0
2024-07-17 13:00:00,374.42,374.54,373.97,374.06,21143.0,365.477,365.5941,365.0377,365.1256,21143.0
2024-07-17 13:05:00,374.0,374.0,372.97,372.97,25218.0,365.067,365.067,364.0616,364.0616,25218.0
2024-07-17 13:10:00,373.0,373.17,372.64,372.64,19474.0,364.0909,364.2568,363.7395,363.7395,19474.0
2024-07-17 13:15:00,372.73,373.18,372.72,372.91,39676.0,363.8273,364.2666,363.8176,364.003,39676.0
2024-07-17 13:20:00,372.83,373.16,372.45,373.04,17987.0,363.925,364.2471,363.554,364.1299,17987.0
2024-07-17 13:25:00,372.93,373.87,372.93,373.56,18917.0,364.0226,364.9401,364.0226,364.6375,18917.0
2024-07-17 13:30:00,373.49,373.85,373.34,373.34,21365.0,364.5692,364.9206,364.4228,364.4228,21365.0
2024-07-17 13:35:00,373.31,373.6,373.09,373.37,19147.0,364.3935,364.6766,364.1787,364.4521,19147.0
2024-07-17 13:40:00,373.5,373.65,373.21,373.21,21169.0,364.5789,364.7254,364.2959,364.2959,21169.0
2024-07-17 13:45:00,373.2,373.45,373.14,373.28,8860.0,364.2861,364.5301,364.2275,364.3642,8860.0
2024-07-17 13:50:00,373.27,373.43,372.93,373.43,16542.0,364.3544,364.5106,364.0226,364.5106,16542.0
2024-07-17 13:55:00,373.5,373.57,373.18,373.5,12408.0,364.5789,364.6473,364.2666,364.5789,12408.0
2024-07-17 14:00:00,373.44,373.48,372.98,373.01,18531.0,364.5204,364.5594,364.0714,364.1007,18531.0
2024-07-17 14:05:00,373.0,373.65,372.91,373.51,14611.0,364.0909,364.7254,364.003,364.5887,14611.0
2024-07-17 14:10:00,373.59,373.64,373.39,373.45,13720.0,364.6668,364.7156,364.4716,364.5301,13720.0
2024-07-17 14:15:00,373.42,373.7,373.32,373.5,14451.0,364.5009,364.7742,364.4032,364.5789,14451.0
2024-07-17 14:20:00,373.5,373.95,373.41,373.71,14730.0,364.5789,365.0182,364.4911,364.7839,14730.0
2024-07-17 14:25:00,373.75,373.89,373.59,373.83,12810.0,364.823,364.9596,364.6668,364.9011,12810.0
2024-07-17 14:30:00,373.74,373.93,373.68,373.91,13352.0,364.8132,364.9987,364.7546,364.9792,13352.0
2024-07-17 14:35:00,373.94,374.0,373.81,373.89,37639.0,365.0084,365.067,364.8815,364.9596,37639.0
2024-07-17 14:40:00,373.87,373.89,373.57,373.74,14707.0,364.9401,364.9596,364.6473,364.8132,14707.0
2024-07-17 14:45:00,373.73,373.87,373.58,373.67,13431.0,364.8035,364.9401,364.657,364.7449,13431.0
2024-07-17 14:50:00,373.74,373.79,373.43,373.43,12142.0,364.8132,364.862,364.5106,364.5106,12142.0
2024-07-17 14:55:00,373.58,373.78,373.54,373.55,12637.0,364.657,364.8523,364.618,364.6278,12637.0
2024-07-17 15:00:00,373.59,373.67,373.34,373.4,13762.0,364.6668,364.7449,364.4228,364.4813,13762.0
2024-07-17 15:05:00,373.37,373.67,373.32,373.67,19594.0,364.4521,364.7449,364.4032,364.7449,19594.0
2024-07-17 15:10:00,373.61,373.85,373.45,373.45,13494.0,364.6863,364.9206,364.5301,364.5301,13494.0
2024-07-17 15:15:00,373.53,373.72,372.87,373.38,17036.0,364.6082,364.7937,363.964,364.4618,17036.0
2024-07-17 15:20:00,373.34,373.58,373.24,373.36,14714.0,364.4228,364.657,364.3252,364.4423,14714.0
2024-07-17 15:25:00,373.35,373.36,373.04,373.15,12206.0,364.4325,364.4423,364.1299,364.2373,12206.0
2024-07-17 15:30:00,373.17,373.17,372.69,372.71,15002.0,364.2568,364.2568,363.7883,363.8078,15002.0
2024-07-17 15:35:00,372.76,372.87,372.1,372.1,19393.0,363.8566,363.964,363.2124,363.2124,19393.0
2024-07-17 15:40:00,372.13,372.13,371.63,371.72,23627.0,363.2417,363.2417,362.7536,362.8415,23627.0
2024-07-17 15:45:00,371.65,371.69,371.2,371.3,34022.0,362.7731,362.8122,362.3339,362.4315,34022.0
2024-07-17 15:50:00,371.35,372.13,371.26,371.6,47400.0,362.4803,363.2417,362.3925,362.7243,47400.0
2024-07-17 15:55:00,371.63,372.23,371.43,371.99,149827.0,362.7536,363.3393,362.5584,363.105,149827.0
2024-07-18 09:30:00,369.9,371.51,369.28,371.25,49977.0,361.0649,362.6365,360.4597,362.3827,49977.0
2024-07-18 09:35:00,371.25,372.77,370.52,372.76,8221.0,362.3827,363.8664,361.6701,363.8566,8221.0
2024-07-18 09:40:00,372.51,373.65,371.59,373.55,11764.0,363.6126,364.7254,362.7146,364.6278,11764.0
2024-07-18 09:45:00,372.93,373.68,372.52,373.5,20124.0,364.0226,364.7546,363.6224,364.5789,20124.0
2024-07-18 09:50:00,373.33,374.73,372.62,374.73,18501.0,364.413,365.7796,363.72,365.7796,18501.0
2024-07-18 09:55:00,374.71,375.74,374.24,375.64,45876.0,365.76,366.7654,365.3013,366.6678,45876.0
2024-07-18 10:00:00,375.63,375.64,373.87,373.89,35273.0,366.6581,366.6678,364.9401,364.9596,35273.0
2024-07-18 10:05:00,374.06,374.28,372.83,372.9,21163.0,365.1256,365.3403,363.925,363.9933,21163.0
2024-07-18 10:10:00,372.93,373.26,372.58,372.99,24434.0,364.0226,364.3447,363.6809,364.0811,24434.0
2024-07-18 10:15:00,373.2,373.2,372.25,372.52,11226.0,364.2861,364.2861,363.3588,363.6224,11226.0
2024-07-18 10:20:00,372.62,372.99,371.68,372.99,18727.0,363.72,364.0811,362.8024,364.0811,18727.0
2024-07-18 10:25:00,372.86,372.86,372.21,372.43,6487.0,363.9542,363.9542,363.3198,363.5345,6487.0
2024-07-18 10:30:00,372.27,372.27,371.4,371.86,16900.0,363.3783,363.3783,362.5291,362.9781,16900.0
2024-07-18 10:35:00,372.02,372.05,371.07,371.67,24901.0,363.1343,363.1636,362.207,362.7927,24901.0
2024-07-18 10:40:00,371.68,371.91,371.04,371.32,21141.0,362.8024,363.0269,362.1777,362.451,21141.0
2024-07-18 10:45:00,371.37,372.01,371.15,371.91,7736.0,362.4998,363.1245,362.2851,363.0269,7736.0
2024-07-18 10:50:00,371.79,372.73,371.47,372.56,14470.0,362.9098,363.8273,362.5974,363.6614,14470.0
2024-07-18 10:55:00,372.56,372.64,371.49,371.9,9127.0,363.6614,363.7395,362.617,363.0172,9127.0
2024-07-18 11:00:00,371.47,372.44,371.46,372.17,8079.0,362.5974,363.5443,362.5877,363.2807,8079.0
2024-07-18 11:05:00,372.17,372.63,371.99,372.06,6588.0,363.2807,363.7297,363.105,363.1733,6588.0
2024-07-18 11:10:00,372.05,372.68,371.93,372.49,14700.0,363.1636,363.7785,363.0464,363.5931,14700.0
2024-07-18 11:15:00,372.52,372.84,372.29,372.58,24184.0,363.6224,363.9347,363.3978,363.6809,24184.0
2024-07-18 11:20:00,372.62,373.21,372.01,372.16,10195.0,363.72,364.2959,363.1245,363.271,10195.0
2024-07-18 11:25:00,372.1,372.5,371.74,372.26,8348.0,363.2124,363.6028,362.861,363.3686,8348.0
2024-07-18 11:30:00,372.2,372.76,372.17,372.22,10587.0,363.31,363.8566,363.2807,363.3295,10587.0
2024-07-18 11:35:00,372.32,372.78,372.03,372.03,8725.0,363.4271,363.8761,363.1441,363.1441,8725.0
2024-07-18 11:40:00,372.07,372.58,371.79,371.8,12541.0,363.1831,363.6809,362.9098,362.9196,12541.0
2024-07-18 11:45:00,371.8,372.11,371.14,371.3,27094.0,362.9196,363.2221,362.2753,362.4315,27094.0
2024-07-18 11:50:00,371.43,371.73,371.15,371.46,9013.0,362.5584,362.8512,362.2851,362.5877,9013.0
2024-07-18 11:55:00,371.51,371.51,370.85,370.94,13919.0,362.6365,362.6365,361.9922,362.0801,13919.0
2024-07-18 12:00:00,370.81,371.26,370.49,370.78,19291.0,361.9532,362.3925,361.6408,361.9239,19291.0
2024-07-18 12:05:00,370.93,371.28,370.78,370.78,9194.0,362.0703,362.412,361.9239,361.9239,9194.0
2024-07-18 12:10:00,370.94,370.94,370.41,370.54,7798.0,362.0801,362.0801,361.5628,361.6896,7798.0
2024-07-18 12:15:00,370.56,370.56,369.86,370.19,17005.0,361.7092,361.7092,361.0259,361.348,17005.0
2024-07-18 12:20:00,370.17,370.25,369.77,369.93,9429.0,361.3285,361.4066,360.938,361.0942,9429.0
2024-07-18 12:25:00,369.87,370.14,369.77,369.91,2489.0,361.0357,361.2992,360.938,361.0747,2489.0
2024-07-18 12:30:00,369.87,370.12,369.75,370.02,6008.0,361.0357,361.2797,360.9185,361.1821,6008.0
2024-07-18 12:35:00,370.01,370.02,369.6,369.86,4623.0,361.1723,361.1821,360.7721,361.0259,4623.0
2024-07-18 12:40:00,369.75,369.75,369.38,369.55,6808.0,360.9185,360.9185,360.5574,360.7233,6808.0
2024-07-18 12:45:00,369.51,370.19,369.51,370.02,7118.0,360.6842,361.348,360.6842,361.1821,7118.0
2024-07-18 12:50:00,369.92,370.2,369.77,369.82,4207.0,361.0845,361.3578,360.938,360.9868,4207.0
2024-07-18 12:55:00,369.91,370.29,369.79,370.28,6103.0,361.0747,361.4456,360.9576,361.4359,6103.0
2024-07-18 13:00:00,370.31,370.7,370.15,370.22,15355.0,361.4651,361.8458,361.309,361.3773,15355.0
2024-07-18 13:05:00,370.13,370.29,369.93,369.95,6873.0,361.2894,361.4456,361.0942,361.1137,6873.0
2024-07-18 13:10:00,369.92,370.78,369.91,370.78,4208.0,361.0845,361.9239,361.0747,361.9239,4208.0
2024-07-18 13:15:00,370.7,370.88,370.49,370.5,3418.0,361.8458,362.0215,361.6408,361.6506,3418.0
2024-07-18 13:20:00,370.45,370.72,370.34,370.57,6056.0,361.6018,361.8653,361.4944,361.7189,6056.0
2024-07-18 13:25:00,370.58,370.64,370.47,370.6,2324.0,361.7287,361.7873,361.6213,361.7482,2324.0
2024-07-18 13:30:00,370.59,371.08,370.59,370.9,2839.0,361.7385,362.2167,361.7385,362.041,2839.0
2024-07-18 13:35:00,370.82,370.88,370.55,370.55,3336.0,361.963,362.0215,361.6994,361.6994,3336.0
2024-07-18 13:40:00,370.59,370.69,370.45,370.63,5314.0,361.7385,361.8361,361.6018,361.7775,5314.0
2024-07-18 13:45:00,370.55,370.62,370.47,370.55,3747.0,361.6994,361.7677,361.6213,361.6994,3747.0
2024-07-18 13:50:00,370.58,370.58,369.98,369.98,3055.0,361.7287,361.7287,361.143,361.143,3055.0
2024-07-18 13:55:00,369.95,370.1,369.93,370.07,5663.0,361.1137,361.2602,361.0942,361.2309,5663.0
2024-07-18 14:00:00,370.01,370.01,368.93,369.05,31216.0,361.1723,361.1723,360.1181,360.2352,31216.0
2024-07-18 14:05:00,368.93,369.08,368.23,368.3,25496.0,360.1181,360.2645,359.4348,359.5032,25496.0
2024-07-18 14:10:00,368.48,368.53,367.82,367.82,16166.0,359.6789,359.7277,359.0346,359.0346,16166.0
2024-07-18 14:15:00,367.84,367.92,367.51,367.51,6784.0,359.0541,359.1322,358.732,358.732,6784.0
2024-07-18 14:20:00,367.59,367.75,367.45,367.65,8782.0,358.8101,358.9663,358.6735,358.8687,8782.0
2024-07-18 14:25:00,367.59,367.64,367.28,367.28,7641.0,358.8101,358.8589,358.5075,358.5075,7641.0
2024-07-18 14:30:00,367.32,367.68,367.28,367.43,12318.0,358.5466,358.898,358.5075,358.6539,12318.0
2024-07-18 14:35:00,367.35,367.48,366.94,367.01,6823.0,358.5758,358.7027,358.1756,358.244,6823.0
2024-07-18 14:40:00,367.11,367.11,366.73,366.91,6898.0,358.3416,358.3416,357.9706,358.1464,6898.0
2024-07-18 14:45:00,366.85,367.33,366.85,367.0,8827.0,358.0878,358.5563,358.0878,358.2342,8827.0
2024-07-18 14:50:00,367.0,367.09,366.44,366.86,19464.0,358.2342,358.3221,357.6876,358.0975,19464.0
2024-07-18 14:55:00,366.86,367.17,366.76,366.93,4947.0,358.0975,358.4001,357.9999,358.1659,4947.0
2024-07-18 15:00:00,366.92,367.32,366.91,367.28,4007.0,358.1561,358.5466,358.1464,358.5075,4007.0
2024-07-18 15:05:00,367.14,367.38,366.76,367.08,7182.0,358.3709,358.6051,357.9999,358.3123,7182.0
2024-07-18 15:10:00,367.03,367.06,366.01,366.24,21996.0,358.2635,358.2928,357.2678,357.4924,21996.0
2024-07-18 15:15:00,366.24,366.54,366.07,366.14,38976.0,357.4924,357.7852,357.3264,357.3947,38976.0
2024-07-18 15:20:00,366.2,366.25,365.77,365.96,10828.0,357.4533,357.5021,357.0336,357.219,10828.0
2024-07-18 15:25:00,365.96,366.5,365.95,366.19,10234.0,357.219,357.7461,357.2093,357.4435,10234.0
2024-07-18 15:30:00,366.13,366.78,366.11,366.64,6697.0,357.385,358.0195,357.3655,357.8828,6697.0
2024-07-18 15:35:00,366.66,366.96,366.52,366.76,10621.0,357.9023,358.1952,357.7657,357.9999,10621.0
2024-07-18 15:40:00,366.87,366.94,366.41,366.53,15731.0,358.1073,358.1756,357.6583,357.7754,15731.0
2024-07-18 15:45:00,366.57,367.81,366.56,367.81,14471.0,357.8145,359.0249,357.8047,359.0249,14471.0
2024-07-18 15:50:00,367.76,367.91,366.5,366.52,38996.0,358.976,359.1225,357.7461,357.7657,38996.0
2024-07-18 15:55:00,366.61,366.86,365.83,366.29,114667.0,357.8535,358.0975,357.0921,357.5412,114667.0
2024-07-19 09:30:00,366.43,366.96,363.79,365.56,245021.0,357.6778,358.1952,355.1009,356.8286,245021.0
2024-07-19 09:35:00,365.04,365.87,364.44,365.87,9121.0,356.321,357.1312,355.7353,357.1312,9121.0
2024-07-19 09:40:00,366.01,367.6,365.78,365.85,14557.0,357.2678,358.8199,357.0433,357.1117,14557.0
2024-07-19 09:45:00,366.0,366.71,365.82,366.0,5430.0,357.2581,357.9511,357.0824,357.2581,5430.0
2024-07-19 09:50:00,366.01,366.22,364.31,364.8,8468.0,357.2678,357.4728,355.6085,356.0867,8468.0
2024-07-19 09:55:00,364.91,366.27,364.89,366.11,7671.0,356.1941,357.5216,356.1746,357.3655,7671.0
2024-07-19 10:00:00,366.17,366.17,365.26,365.5,6248.0,357.424,357.424,356.5358,356.77,6248.0
2024-07-19 10:05:00,365.52,365.62,364.52,364.85,5699.0,356.7896,356.8872,355.8134,356.1356,5699.0
2024-07-19 10:10:00,365.02,365.6,364.33,364.33,12125.0,356.3015,356.8676,355.628,355.628,12125.0
2024-07-19 10:15:00,364.21,364.91,364.21,364.84,8954.0,355.5108,356.1941,355.5108,356.1258,8954.0
2024-07-19 10:20:00,364.83,364.83,364.11,364.28,9608.0,356.116,356.116,355.4132,355.5792,9608.0
2024-07-19 10:25:00,364.14,364.35,363.57,364.1,17557.0,355.4425,355.6475,354.8861,355.4035,17557.0
2024-07-19 10:30:00,363.87,364.42,363.33,364.19,13613.0,355.179,355.7158,354.6519,355.4913,13613.0
2024-07-19 10:35:00,364.07,364.23,363.6,364.22,3689.0,355.3742,355.5304,354.9154,355.5206,3689.0
2024-07-19 10:40:00,364.01,364.3,363.8,364.03,6789.0,355.3156,355.5987,355.1106,355.3351,6789.0
2024-07-19 10:45:00,363.87,364.1,363.27,364.1,5938.0,355.179,355.4035,354.5933,355.4035,5938.0
2024-07-19 10:50:00,364.02,364.28,363.46,364.19,7860.0,355.3254,355.5792,354.7788,355.4913,7860.0
2024-07-19 10:55:00,364.14,364.14,363.67,363.87,3649.0,355.4425,355.4425,354.9837,355.179,3649.0
2024-07-19 11:00:00,363.9,364.33,363.89,364.21,5008.0,355.2082,355.628,355.1985,355.5108,5008.0
2024-07-19 11:05:00,364.19,364.19,363.47,363.75,3902.0,355.4913,355.4913,354.7885,355.0618,3902.0
2024-07-19 11:10:00,363.53,363.59,362.96,362.96,9049.0,354.8471,354.9056,354.2907,354.2907,9049.0
2024-07-19 11:15:00,363.09,363.48,363.0,363.05,8326.0,354.4176,354.7983,354.3297,354.3785,8326.0
2024-07-19 11:20:00,362.91,363.18,362.81,362.89,14161.0,354.2419,354.5054,354.1443,354.2224,14161.0
2024-07-19 11:25:00,362.75,363.08,362.25,362.25,8643.0,354.0857,354.4078,353.5977,353.5977,8643.0
2024-07-19 11:30:00,362.52,362.81,362.01,362.58,10869.0,353.8612,354.1443,353.3634,353.9198,10869.0
2024-07-19 11:35:00,362.75,362.8,362.28,362.67,6383.0,354.0857,354.1345,353.6269,354.0076,6383.0
2024-07-19 11:40:00,362.91,363.2,362.05,362.27,7391.0,354.2419,354.525,353.4024,353.6172,7391.0
2024-07-19 11:45:00,362.25,362.72,361.95,362.69,11736.0,353.5977,354.0564,353.3048,354.0271,11736.0
2024-07-19 11:50:00,362.59,362.93,362.5,362.6,8654.0,353.9295,354.2614,353.8417,353.9393,8654.0
2024-07-19 11:55:00,362.42,362.97,362.31,362.93,13151.0,353.7636,354.3005,353.6562,354.2614,13151.0
2024-07-19 12:00:00,363.0,363.24,362.61,363.24,12529.0,354.3297,354.564,353.9491,354.564,12529.0
2024-07-19 12:05:00,363.24,364.1,362.99,363.66,9004.0,354.564,355.4035,354.32,354.974,9004.0
2024-07-19 12:10:00,363.8,364.43,363.74,364.11,4062.0,355.1106,355.7256,355.0521,355.4132,4062.0
2024-07-19 12:15:00,363.96,364.57,363.96,364.22,3572.0,355.2668,355.8622,355.2668,355.5206,3572.0
2024-07-19 12:20:00,364.1,364.1,363.5,363.6,5939.0,355.4035,355.4035,354.8178,354.9154,5939.0
2024-07-19 12:25:00,363.52,363.66,363.27,363.4,1978.0,354.8373,354.974,354.5933,354.7202,1978.0
2024-07-19 12:30:00,363.2,363.64,363.1,363.63,4699.0,354.525,354.9545,354.4274,354.9447,4699.0
2024-07-19 12:35:00,363.72,363.77,363.41,363.45,6327.0,355.0325,355.0813,354.7299,354.769,6327.0
2024-07-19 12:40:00,363.45,363.67,363.22,363.22,4781.0,354.769,354.9837,354.5445,354.5445,4781.0
2024-07-19 12:45:00,363.25,363.35,363.0,363.2,6990.0,354.5738,354.6714,354.3297,354.525,6990.0
2024-07-19 12:50:00,363.32,363.37,362.88,363.08,4519.0,354.6421,354.6909,354.2126,354.4078,4519.0
2024-07-19 12:55:00,363.13,363.13,362.76,362.8,5015.0,354.4566,354.4566,354.0955,354.1345,5015.0
2024-07-19 13:00:00,362.84,362.96,362.54,362.88,9825.0,354.1736,354.2907,353.8807,354.2126,9825.0
2024-07-19 13:05:00,362.78,363.15,362.61,363.04,8388.0,354.115,354.4762,353.9491,354.3688,8388.0
2024-07-19 13:10:00,363.04,363.04,362.62,362.69,11806.0,354.3688,354.3688,353.9588,354.0271,11806.0
2024-07-19 13:15:00,362.63,363.1,362.5,363.05,19090.0,353.9686,354.4274,353.8417,354.3785,19090.0
2024-07-19 13:20:00,363.01,363.01,362.44,362.55,6873.0,354.3395,354.3395,353.7831,353.8905,6873.0
2024-07-19 13:25:00,362.68,363.1,362.56,362.56,9788.0,354.0174,354.4274,353.9002,353.9002,9788.0
2024-07-19 13:30:00,362.63,362.72,362.05,362.08,6935.0,353.9686,354.0564,353.4024,353.4317,6935.0
2024-07-19 13:35:00,362.22,362.72,362.1,362.59,11960.0,353.5684,354.0564,353.4512,353.9295,11960.0
2024-07-19 13:40:00,362.48,362.51,361.94,362.42,13999.0,353.8222,353.8514,353.2951,353.7636,13999.0
2024-07-19 13:45:00,362.43,362.89,362.27,362.87,9049.0,353.7734,354.2224,353.6172,354.2028,9049.0
2024-07-19 13:50:00,362.82,363.04,362.68,362.94,3850.0,354.154,354.3688,354.0174,354.2712,3850.0
2024-07-19 13:55:00,362.96,363.35,362.95,363.32,3159.0,354.2907,354.6714,354.2809,354.6421,3159.0
2024-07-19 14:00:00,363.29,363.41,362.98,362.98,5050.0,354.6128,354.7299,354.3102,354.3102,5050.0
2024-07-19 14:05:00,363.11,363.45,363.07,363.35,4039.0,354.4371,354.769,354.3981,354.6714,4039.0
2024-07-19 14:10:00,363.31,363.43,363.11,363.19,6020.0,354.6323,354.7495,354.4371,354.5152,6020.0
2024-07-19 14:15:00,363.21,363.24,362.94,362.94,3673.0,354.5347,354.564,354.2712,354.2712,3673.0
2024-07-19 14:20:00,362.94,363.22,362.92,363.09,4230.0,354.2712,354.5445,354.2517,354.4176,4230.0
2024-07-19 14:25:00,363.09,363.18,362.85,362.86,3065.0,354.4176,354.5054,354.1833,354.1931,3065.0
2024-07-19 14:30:00,362.87,363.24,362.82,362.91,9122.0,354.2028,354.564,354.154,354.2419,9122.0
2024-07-19 14:35:00,362.93,362.95,362.55,362.6,6574.0,354.2614,354.2809,353.8905,353.9393,6574.0
2024-07-19 14:40:00,362.6,362.92,362.44,362.46,12871.0,353.9393,354.2517,353.7831,353.8026,12871.0
2024-07-19 14:45:00,362.5,362.61,362.23,362.55,6280.0,353.8417,353.9491,353.5781,353.8905,6280.0
2024-07-19 14:50:00,362.64,362.92,362.62,362.72,6005.0,353.9783,354.2517,353.9588,354.0564,6005.0
2024-07-19 14:55:00,362.71,362.99,362.52,362.84,11430.0,354.0467,354.32,353.8612,354.1736,11430.0
2024-07-19 15:00:00,362.79,363.52,362.76,363.46,10218.0,354.1248,354.8373,354.0955,354.7788,10218.0
2024-07-19 15:05:00,363.37,363.45,363.17,363.35,6259.0,354.6909,354.769,354.4957,354.6714,6259.0
2024-07-19 15:10:00,363.37,363.53,363.22,363.42,9841.0,354.6909,354.8471,354.5445,354.7397,9841.0
2024-07-19 15:15:00,363.38,363.47,363.05,363.47,7906.0,354.7007,354.7885,354.3785,354.7885,7906.0
2024-07-19 15:20:00,363.36,363.48,363.12,363.15,5811.0,354.6811,354.7983,354.4469,354.4762,5811.0
2024-07-19 15:25:00,363.1,363.33,362.98,363.1,9463.0,354.4274,354.6519,354.3102,354.4274,9463.0
2024-07-19 15:30:00,363.14,363.3,362.71,362.86,13244.0,354.4664,354.6226,354.0467,354.1931,13244.0
2024-07-19 15:35:00,362.94,363.05,362.63,362.8,11832.0,354.2712,354.3785,353.9686,354.1345,11832.0
2024-07-19 15:40:00,362.8,362.88,362.02,362.09,10599.0,354.1345,354.2126,353.3731,353.4415,10599.0
2024-07-19 15:45:00,362.09,362.21,361.98,362.15,17221.0,353.4415,353.5586,353.3341,353.5,17221.0
2024-07-19 15:50:00,362.04,362.8,362.04,362.24,34882.0,353.3927,354.1345,353.3927,353.5879,34882.0
2024-07-19 15:55:00,362.3,363.49,362.06,363.2,151416.0,353.6465,354.808,353.4122,354.525,151416.0
2024-07-22 09:30:00,364.5,366.73,363.77,365.97,69432.0,355.7939,357.9706,355.0813,357.2288,69432.0
2024-07-22 09:35:00,366.0,367.21,365.71,366.65,17300.0,357.2581,358.4392,356.975,357.8926,17300.0
2024-07-22 09:40:00,366.73,367.28,366.18,366.88,26384.0,357.9706,358.5075,357.4338,358.1171,26384.0
2024-07-22 09:45:00,366.63,366.89,365.52,365.9,20125.0,357.873,358.1268,356.7896,357.1605,20125.0
2024-07-22 09:50:00,365.97,366.28,365.15,365.27,53671.0,357.2288,357.5314,356.4284,356.5455,53671.0
2024-07-22 09:55:00,365.14,365.59,363.89,364.24,76089.0,356.4186,356.8579,355.1985,355.5401,76089.0
2024-07-22 10:00:00,364.11,364.12,362.33,362.66,27376.0,355.4132,355.423,353.6757,353.9979,27376.0
2024-07-22 10:05:00,362.5,362.59,361.34,361.52,14425.0,353.8417,353.9295,352.7094,352.8851,14425.0
2024-07-22 10:10:00,361.5,362.44,361.45,362.13,10852.0,352.8656,353.7831,352.8168,353.4805,10852.0
2024-07-22 10:15:00,362.23,362.23,361.61,361.78,13891.0,353.5781,353.5781,352.9729,353.1389,13891.0
2024-07-22 10:20:00,361.8,362.43,361.3,362.36,11057.0,353.1584,353.7734,352.6703,353.705,11057.0
2024-07-22 10:25:00,362.37,362.58,361.98,362.22,18503.0,353.7148,353.9198,353.3341,353.5684,18503.0
2024-07-22 10:30:00,362.46,363.27,362.25,363.13,17106.0,353.8026,354.5933,353.5977,354.4566,17106.0
2024-07-22 10:35:00,363.19,363.59,362.81,363.16,18040.0,354.5152,354.9056,354.1443,354.4859,18040.0
2024-07-22 10:40:00,363.13,363.71,363.04,363.71,9924.0,354.4566,355.0228,354.3688,355.0228,9924.0
2024-07-22 10:45:00,363.58,364.02,363.15,363.76,7614.0,354.8959,355.3254,354.4762,355.0716,7614.0
2024-07-22 10:50:00,363.61,363.83,363.24,363.83,7669.0,354.9252,355.1399,354.564,355.1399,7669.0
2024-07-22 10:55:00,363.91,364.42,363.63,364.42,2703.0,355.218,355.7158,354.9447,355.7158,2703.0
2024-07-22 11:00:00,364.14,364.72,364.14,364.37,8932.0,355.4425,356.0087,355.4425,355.667,8932.0
2024-07-22 11:05:00,364.37,364.37,363.77,363.93,6396.0,355.667,355.667,355.0813,355.2375,6396.0
2024-07-22 11:10:00,363.85,364.07,363.66,364.01,14140.0,355.1594,355.3742,354.974,355.3156,14140.0
2024-07-22 11:15:00,363.94,364.22,363.72,364.05,7944.0,355.2473,355.5206,355.0325,355.3547,7944.0
2024-07-22 11:20:00,363.97,364.47,363.77,364.2,8178.0,355.2766,355.7646,355.0813,355.5011,8178.0
2024-07-22 11:25:00,364.15,364.35,363.94,363.94,6110.0,355.4523,355.6475,355.2473,355.2473,6110.0
2024-07-22 11:30:00,363.89,364.17,363.62,363.73,8675.0,355.1985,355.4718,354.9349,355.0423,8675.0
2024-07-22 11:35:00,363.74,363.84,363.28,363.6,41526.0,355.0521,355.1497,354.6031,354.9154,41526.0
2024-07-22 11:40:00,363.54,363.76,363.17,363.56,6164.0,354.8568,355.0716,354.4957,354.8764,6164.0
2024-07-22 11:45:00,363.69,363.78,363.24,363.77,8086.0,355.0033,355.0911,354.564,355.0813,8086.0
2024-07-22 11:50:00,363.76,364.24,363.7,363.84,7850.0,355.0716,355.5401,355.013,355.1497,7850.0
2024-07-22 11:55:00,363.81,363.82,363.41,363.55,6545.0,355.1204,355.1302,354.7299,354.8666,6545.0
2024-07-22 12:00:00,363.66,363.78,363.33,363.5,8359.0,354.974,355.0911,354.6519,354.8178,8359.0
2024-07-22 12:05:00,363.5,363.68,363.26,363.6,416097.0,354.8178,354.9935,354.5835,354.9154,416097.0
2024-07-22 12:10:00,363.44,363.53,362.91,363.15,11833.0,354.7592,354.8471,354.2419,354.4762,11833.0
2024-07-22 12:15:00,363.12,363.44,362.92,362.96,24945.0,354.4469,354.7592,354.2517,354.2907,24945.0
2024-07-22 12:20:00,362.99,363.45,362.99,363.45,7621.0,354.32,354.769,354.32,354.769,7621.0
2024-07-22 12:25:00,363.38,363.74,363.29,363.55,63650.0,354.7007,355.0521,354.6128,354.8666,63650.0
2024-07-22 12:30:00,363.52,363.55,362.15,362.15,14537.0,354.8373,354.8666,353.5,353.5,14537.0
2024-07-22 12:35:00,362.24,362.36,361.95,362.31,7518.0,353.5879,353.705,353.3048,353.6562,7518.0
2024-07-22 12:40:00,362.2,362.21,361.08,361.22,37763.0,353.5488,353.5586,352.4556,352.5923,37763.0
2024-07-22 12:45:00,361.19,361.83,361.14,361.83,6541.0,352.563,353.1877,352.5142,353.1877,6541.0
2024-07-22 12:50:00,361.72,362.38,361.72,362.38,4791.0,353.0803,353.7245,353.0803,353.7245,4791.0
2024-07-22 12:55:00,362.48,363.0,362.46,362.75,5835.0,353.8222,354.3297,353.8026,354.0857,5835.0
2024-07-22 13:00:00,362.88,362.95,362.5,362.8,14193.0,354.2126,354.2809,353.8417,354.1345,14193.0
2024-07-22 13:05:00,362.65,362.7,362.16,362.5,8377.0,353.9881,354.0369,353.5098,353.8417,8377.0
2024-07-22 13:10:00,362.42,362.48,362.12,362.35,9166.0,353.7636,353.8222,353.4708,353.6953,9166.0
2024-07-22 13:15:00,362.39,362.5,362.31,362.46,4216.0,353.7343,353.8417,353.6562,353.8026,4216.0
2024-07-22 13:20:00,362.47,362.57,361.96,361.96,11829.0,353.8124,353.91,353.3146,353.3146,11829.0
2024-07-22 13:25:00,362.05,362.36,361.92,362.06,8360.0,353.4024,353.705,353.2755,353.4122,8360.0
2024-07-22 13:30:00,362.1,362.33,362.05,362.26,6153.0,353.4512,353.6757,353.4024,353.6074,6153.0
2024-07-22 13:35:00,362.15,362.15,361.47,361.81,7489.0,353.5,353.5,352.8363,353.1682,7489.0
2024-07-22 13:40:00,361.94,362.2,361.64,361.74,3819.0,353.2951,353.5488,353.0022,353.0998,3819.0
2024-07-22 13:45:00,361.62,362.01,361.62,361.71,6001.0,352.9827,353.3634,352.9827,353.0706,6001.0
2024-07-22 13:50:00,361.72,361.85,361.5,361.85,4572.0,353.0803,353.2072,352.8656,353.2072,4572.0
2024-07-22 13:55:00,361.92,362.44,361.84,362.4,11009.0,353.2755,353.7831,353.1974,353.7441,11009.0
2024-07-22 14:00:00,362.4,362.54,362.21,362.28,7293.0,353.7441,353.8807,353.5586,353.6269,7293.0
2024-07-22 14:05:00,362.3,362.51,362.16,362.38,6509.0,353.6465,353.8514,353.5098,353.7245,6509.0
2024-07-22 14:10:00,362.43,362.43,362.15,362.24,3850.0,353.7734,353.7734,353.5,353.5879,3850.0
2024-07-22 14:15:00,362.31,362.4,362.17,362.26,6503.0,353.6562,353.7441,353.5196,353.6074,6503.0
2024-07-22 14:20:00,362.34,362.53,362.16,362.52,6653.0,353.6855,353.871,353.5098,353.8612,6653.0
2024-07-22 14:25:00,362.56,362.88,362.56,362.81,29558.0,353.9002,354.2126,353.9002,354.1443,29558.0
2024-07-22 14:30:00,362.78,363.39,362.77,362.91,29252.0,354.115,354.7104,354.1052,354.2419,29252.0
2024-07-22 14:35:00,362.98,363.35,362.98,363.16,7391.0,354.3102,354.6714,354.3102,354.4859,7391.0
2024-07-22 14:40:00,363.08,364.11,363.07,364.11,6309.0,354.4078,355.4132,354.3981,355.4132,6309.0
2024-07-22 14:45:00,363.98,364.04,363.45,363.45,7117.0,355.2863,355.3449,354.769,354.769,7117.0
2024-07-22 14:50:00,363.43,363.68,363.34,363.37,21519.0,354.7495,354.9935,354.6616,354.6909,21519.0
2024-07-22 14:55:00,363.36,363.44,363.14,363.44,10741.0,354.6811,354.7592,354.4664,354.7592,10741.0
2024-07-22 15:00:00,363.36,363.53,363.06,363.34,11901.0,354.6811,354.8471,354.3883,354.6616,11901.0
2024-07-22 15:05:00,363.44,363.44,363.12,363.29,10195.0,354.7592,354.7592,354.4469,354.6128,10195.0
2024-07-22 15:10:00,363.37,363.66,363.24,363.52,10013.0,354.6909,354.974,354.564,354.8373,10013.0
2024-07-22 15:15:00,363.52,363.92,363.46,363.92,13504.0,354.8373,355.2278,354.7788,355.2278,13504.0
2024-07-22 15:20:00,363.79,363.97,363.58,363.65,11209.0,355.1009,355.2766,354.8959,354.9642,11209.0
2024-07-22 15:25:00,363.66,364.14,363.66,364.01,11272.0,354.974,355.4425,354.974,355.3156,11272.0
2024-07-22 15:30:00,364.06,364.11,363.62,363.69,26935.0,355.3644,355.4132,354.9349,355.0033,26935.0
2024-07-22 15:35:00,363.68,363.86,363.46,363.68,25511.0,354.9935,355.1692,354.7788,354.9935,25511.0
2024-07-22 15:40:00,363.58,363.62,363.15,363.15,13888.0,354.8959,354.9349,354.4762,354.4762,13888.0
2024-07-22 15:45:00,363.15,363.39,363.09,363.2,34453.0,354.4762,354.7104,354.4176,354.525,34453.0
2024-07-22 15:50:00,363.13,363.76,363.1,363.4,36052.0,354.4566,355.0716,354.4274,354.7202,36052.0
2024-07-22 15:55:00,363.46,363.6,363.2,363.38,108507.0,354.7788,354.9154,354.525,354.7007,108507.0
2024-07-23 09:30:00,365.43,365.43,363.47,364.09,48247.0,356.7017,356.7017,354.7885,355.3937,48247.0
2024-07-23 09:35:00,363.94,365.05,363.8,364.0,26879.0,355.2473,356.3308,355.1106,355.3059,26879.0
2024-07-23 09:40:00,364.06,364.74,363.3,363.86,45566.0,355.3644,356.0282,354.6226,355.1692,45566.0
2024-07-23 09:45:00,363.53,364.0,362.03,362.45,15917.0,354.8471,355.3059,353.3829,353.7929,15917.0
2024-07-23 09:50:00,362.3,363.6,362.23,362.65,14371.0,353.6465,354.9154,353.5781,353.9881,14371.0
2024-07-23 09:55:00,362.96,363.78,362.75,363.1,11621.0,354.2907,355.0911,354.0857,354.4274,11621.0
2024-07-23 10:00:00,363.09,363.88,362.57,363.64,15168.0,354.4176,355.1887,353.91,354.9545,15168.0
2024-07-23 10:05:00,363.66,363.72,362.18,362.36,29531.0,354.974,355.0325,353.5293,353.705,29531.0
2024-07-23 10:10:00,362.28,362.49,361.36,362.31,12831.0,353.6269,353.8319,352.7289,353.6562,12831.0
2024-07-23 10:15:00,362.31,362.5,361.85,362.09,27108.0,353.6562,353.8417,353.2072,353.4415,27108.0
2024-07-23 10:20:00,362.09,362.2,361.08,361.22,17166.0,353.4415,353.5488,352.4556,352.5923,17166.0
2024-07-23 10:25:00,361.17,361.6,361.11,361.6,13793.0,352.5435,352.9632,352.4849,352.9632,13793.0
2024-07-23 10:30:00,361.64,362.35,361.4,362.35,26828.0,353.0022,353.6953,352.768,353.6953,26828.0
2024-07-23 10:35:00,362.12,362.37,361.82,362.19,19324.0,353.4708,353.7148,353.1779,353.5391,19324.0
2024-07-23 10:40:00,362.21,362.39,361.59,361.73,9606.0,353.5586,353.7343,352.9534,353.0901,9606.0
2024-07-23 10:45:00,361.72,362.0,361.43,361.5,23674.0,353.0803,353.3536,352.7972,352.8656,23674.0
2024-07-23 10:50:00,361.48,361.74,360.49,360.75,18103.0,352.846,353.0998,351.8797,352.1335,18103.0
2024-07-23 10:55:00,360.73,361.09,360.4,360.98,13903.0,352.114,352.4654,351.7918,352.358,13903.0
2024-07-23 11:00:00,361.0,361.48,360.85,361.14,8263.0,352.3775,352.846,352.2311,352.5142,8263.0
2024-07-23 11:05:00,361.05,361.35,360.7,361.33,12048.0,352.4263,352.7192,352.0847,352.6996,12048.0
2024-07-23 11:10:00,361.22,361.43,360.95,361.08,7935.0,352.5923,352.7972,352.3287,352.4556,7935.0
2024-07-23 11:15:00,361.1,361.42,360.95,361.41,10045.0,352.4751,352.7875,352.3287,352.7777,10045.0
2024-07-23 11:20:00,361.66,361.66,360.88,361.14,33212.0,353.0217,353.0217,352.2604,352.5142,33212.0
2024-07-23 11:25:00,361.01,361.37,360.88,361.25,15575.0,352.3873,352.7387,352.2604,352.6215,15575.0
2024-07-23 11:30:00,361.21,361.87,361.08,361.33,16641.0,352.5825,353.2267,352.4556,352.6996,16641.0
2024-07-23 11:35:00,361.32,361.58,360.87,361.04,19411.0,352.6899,352.9437,352.2506,352.4166,19411.0
2024-07-23 11:40:00,361.17,361.54,361.06,361.44,18582.0,352.5435,352.9046,352.4361,352.807,18582.0
2024-07-23 11:45:00,361.39,361.57,360.92,361.05,37459.0,352.7582,352.9339,352.2994,352.4263,37459.0
2024-07-23 11:50:00,360.92,361.27,360.85,361.04,13537.0,352.2994,352.6411,352.2311,352.4166,13537.0
2024-07-23 11:55:00,361.04,361.26,360.85,361.26,19493.0,352.4166,352.6313,352.2311,352.6313,19493.0
2024-07-23 12:00:00,361.24,361.44,361.11,361.23,8818.0,352.6118,352.807,352.4849,352.602,8818.0
2024-07-23 12:05:00,361.23,361.79,361.23,361.38,10216.0,352.602,353.1486,352.602,352.7484,10216.0
2024-07-23 12:10:00,361.32,361.45,361.07,361.26,10782.0,352.6899,352.8168,352.4458,352.6313,10782.0
2024-07-23 12:15:00,361.19,361.55,361.17,361.46,12527.0,352.563,352.9144,352.5435,352.8265,12527.0
2024-07-23 12:20:00,361.39,361.47,361.02,361.02,14381.0,352.7582,352.8363,352.397,352.397,14381.0
2024-07-23 12:25:00,360.83,361.23,360.41,361.08,27553.0,352.2116,352.602,351.8016,352.4556,27553.0
2024-07-23 12:30:00,361.08,361.08,360.76,360.9,20342.0,352.4556,352.4556,352.1432,352.2799,20342.0
2024-07-23 12:35:00,360.9,360.96,360.03,360.03,14716.0,352.2799,352.3385,351.4307,351.4307,14716.0
2024-07-23 12:40:00,360.18,360.61,360.04,360.39,7438.0,351.5771,351.9968,351.4404,351.7821,7438.0
2024-07-23 12:45:00,360.39,360.53,360.34,360.35,13420.0,351.7821,351.9187,351.7333,351.743,13420.0
2024-07-23 12:50:00,360.37,360.58,360.35,360.51,11469.0,351.7626,351.9675,351.743,351.8992,11469.0
2024-07-23 12:55:00,360.52,360.55,360.36,360.51,6260.0,351.909,351.9383,351.7528,351.8992,6260.0
2024-07-23 13:00:00,360.5,361.03,360.5,360.98,4741.0,351.8895,352.4068,351.8895,352.358,4741.0
2024-07-23 13:05:00,360.95,361.12,360.7,361.12,11223.0,352.3287,352.4946,352.0847,352.4946,11223.0
2024-07-23 13:10:00,361.12,361.49,360.94,361.49,9389.0,352.4946,352.8558,352.3189,352.8558,9389.0
2024-07-23 13:15:00,361.38,361.42,361.17,361.25,10190.0,352.7484,352.7875,352.5435,352.6215,10190.0
2024-07-23 13:20:00,361.34,361.59,361.22,361.44,11899.0,352.7094,352.9534,352.5923,352.807,11899.0
2024-07-23 13:25:00,361.46,361.94,361.46,361.81,9949.0,352.8265,353.2951,352.8265,353.1682,9949.0
2024-07-23 13:30:00,361.7,361.97,361.6,361.6,10935.0,353.0608,353.3243,352.9632,352.9632,10935.0
2024-07-23 13:35:00,361.59,361.92,361.59,361.9,6376.0,352.9534,353.2755,352.9534,353.256,6376.0
2024-07-23 13:40:00,361.86,361.99,361.76,361.96,5090.0,353.217,353.3439,353.1194,353.3146,5090.0
2024-07-23 13:45:00,361.89,362.34,361.89,362.28,6180.0,353.2463,353.6855,353.2463,353.6269,6180.0
2024-07-23 13:50:00,362.21,362.56,362.2,362.56,3420.0,353.5586,353.9002,353.5488,353.9002,3420.0
2024-07-23 13:55:00,362.49,362.85,362.28,362.44,8154.0,353.8319,354.1833,353.6269,353.7831,8154.0
2024-07-23 14:00:00,362.45,363.09,362.45,363.09,8218.0,353.7929,354.4176,353.7929,354.4176,8218.0
2024-07-23 14:05:00,362.89,362.95,362.84,362.94,2374.0,354.2224,354.2809,354.1736,354.2712,2374.0
2024-07-23 14:10:00,362.83,363.2,362.78,362.87,8674.0,354.1638,354.525,354.115,354.2028,8674.0
2024-07-23 14:15:00,362.98,363.35,362.97,363.29,6409.0,354.3102,354.6714,354.3005,354.6128,6409.0
2024-07-23 14:20:00,363.33,363.36,362.95,363.3,8196.0,354.6519,354.6811,354.2809,354.6226,8196.0
2024-07-23 14:25:00,363.25,363.28,362.53,362.67,7588.0,354.5738,354.6031,353.871,354.0076,7588.0
2024-07-23 14:30:00,362.67,363.02,362.67,362.77,5664.0,354.0076,354.3493,354.0076,354.1052,5664.0
2024-07-23 14:35:00,362.75,362.76,362.56,362.71,4154.0,354.0857,354.0955,353.9002,354.0467,4154.0
2024-07-23 14:40:00,362.79,362.85,362.57,362.79,6718.0,354.1248,354.1833,353.91,354.1248,6718.0
2024-07-23 14:45:00,362.81,362.88,362.54,362.54,6168.0,354.1443,354.2126,353.8807,353.8807,6168.0
2024-07-23 14:50:00,362.4,362.59,362.31,362.44,4506.0,353.7441,353.9295,353.6562,353.7831,4506.0
2024-07-23 14:55:00,362.44,362.6,362.23,362.27,8450.0,353.7831,353.9393,353.5781,353.6172,8450.0
2024-07-23 15:00:00,362.24,362.24,361.96,361.96,6776.0,353.5879,353.5879,353.3146,353.3146,6776.0
2024-07-23 15:05:00,361.95,361.96,361.64,361.64,6209.0,353.3048,353.3146,353.0022,353.0022,6209.0
2024-07-23 15:10:00,361.51,361.86,361.49,361.82,12373.0,352.8753,353.217,352.8558,353.1779,12373.0
2024-07-23 15:15:00,361.76,362.06,361.75,361.98,13793.0,353.1194,353.4122,353.1096,353.3341,13793.0
2024-07-23 15:20:00,361.98,362.28,361.89,362.0,11117.0,353.3341,353.6269,353.2463,353.3536,11117.0
2024-07-23 15:25:00,362.02,362.11,361.93,362.0,8622.0,353.3731,353.461,353.2853,353.3536,8622.0
2024-07-23 15:30:00,361.92,361.92,361.35,361.56,14800.0,353.2755,353.2755,352.7192,352.9241,14800.0
2024-07-23 15:35:00,361.42,361.55,360.88,360.96,16361.0,352.7875,352.9144,352.2604,352.3385,16361.0
2024-07-23 15:40:00,360.91,360.91,359.78,360.11,28018.0,352.2897,352.2897,351.1867,351.5088,28018.0
2024-07-23 15:45:00,360.11,360.46,359.87,360.33,31406.0,351.5088,351.8504,351.2745,351.7235,31406.0
2024-07-23 15:50:00,360.33,360.72,359.89,359.89,32781.0,351.7235,352.1042,351.294,351.294,32781.0
2024-07-23 15:55:00,359.95,360.0,359.38,359.61,75226.0,351.3526,351.4014,350.7962,351.0207,75226.0
2024-07-24 09:30:00,358.93,360.74,357.88,360.15,48170.0,350.357,352.1237,349.332,351.5478,48170.0
2024-07-24 09:35:00,360.78,361.46,360.08,360.91,14705.0,352.1628,352.8265,351.4795,352.2897,14705.0
2024-07-24 09:40:00,360.92,360.92,359.23,359.89,32488.0,352.2994,352.2994,350.6498,351.294,32488.0
2024-07-24 09:45:00,360.2,360.57,359.0,359.0,10495.0,351.5966,351.9578,350.4253,350.4253,10495.0
2024-07-24 09:50:00,359.0,359.32,357.02,357.46,11666.0,350.4253,350.7376,348.4926,348.9221,11666.0
2024-07-24 09:55:00,357.36,357.5,356.31,356.69,11198.0,348.8245,348.9611,347.7995,348.1705,11198.0
2024-07-24 10:00:00,356.83,356.83,355.75,355.78,23033.0,348.3071,348.3071,347.2529,347.2822,23033.0
2024-07-24 10:05:00,355.7,356.01,354.76,355.23,24036.0,347.2041,347.5067,346.2866,346.7453,24036.0
2024-07-24 10:10:00,355.06,355.45,354.19,354.42,20285.0,346.5794,346.9601,345.7302,345.9547,20285.0
2024-07-24 10:15:00,354.48,355.17,354.42,354.73,12046.0,346.0132,346.6868,345.9547,346.2573,12046.0
2024-07-24 10:20:00,354.7,355.8,354.7,355.59,13503.0,346.228,347.3017,346.228,347.0967,13503.0
2024-07-24 10:25:00,355.49,355.89,355.45,355.85,7345.0,346.9991,347.3896,346.9601,347.3505,7345.0
2024-07-24 10:30:00,355.64,355.68,355.23,355.5,4437.0,347.1455,347.1846,346.7453,347.0089,4437.0
2024-07-24 10:35:00,355.31,355.86,355.22,355.29,7323.0,346.8234,347.3603,346.7356,346.8039,7323.0
2024-07-24 10:40:00,355.51,356.41,355.39,356.01,12405.0,347.0186,347.8971,346.9015,347.5067,12405.0
2024-07-24 10:45:00,355.89,356.53,355.77,356.4,11294.0,347.3896,348.0143,347.2724,347.8874,11294.0
2024-07-24 10:50:00,356.39,356.97,356.34,356.69,18989.0,347.8776,348.4438,347.8288,348.1705,18989.0
2024-07-24 10:55:00,356.67,356.83,356.19,356.4,7768.0,348.1509,348.3071,347.6824,347.8874,7768.0
2024-07-24 11:00:00,356.37,356.46,355.74,355.93,20832.0,347.8581,347.9459,347.2431,347.4286,20832.0
2024-07-24 11:05:00,355.75,355.84,355.33,355.65,26288.0,347.2529,347.3408,346.8429,347.1553,26288.0
2024-07-24 11:10:00,355.37,355.84,355.07,355.68,14014.0,346.882,347.3408,346.5891,347.1846,14014.0
2024-07-24 11:15:00,355.84,355.89,355.31,355.63,4989.0,347.3408,347.3896,346.8234,347.1358,4989.0
2024-07-24 11:20:00,355.5,355.7,355.41,355.43,6981.0,347.0089,347.2041,346.921,346.9406,6981.0
2024-07-24 11:25:00,355.46,355.86,355.26,355.79,4901.0,346.9698,347.3603,346.7746,347.292,4901.0
2024-07-24 11:30:00,355.6,357.09,355.58,356.26,11593.0,347.1065,348.5609,347.087,347.7507,11593.0
2024-07-24 11:35:00,356.26,356.48,356.0,356.15,13572.0,347.7507,347.9655,347.4969,347.6434,13572.0
2024-07-24 11:40:00,356.16,356.17,355.76,356.0,9659.0,347.6531,347.6629,347.2627,347.4969,9659.0
2024-07-24 11:45:00,355.99,356.18,355.77,356.12,7516.0,347.4872,347.6726,347.2724,347.6141,7516.0
2024-07-24 11:50:00,356.1,356.16,355.43,355.43,12703.0,347.5945,347.6531,346.9406,346.9406,12703.0
2024-07-24 11:55:00,355.55,355.77,355.35,355.64,28027.0,347.0577,347.2724,346.8625,347.1455,28027.0
2024-07-24 12:00:00,355.8,356.05,355.73,355.8,20645.0,347.3017,347.5457,347.2334,347.3017,20645.0
2024-07-24 12:05:00,355.66,355.86,355.19,355.59,9491.0,347.1651,347.3603,346.7063,347.0967,9491.0
2024-07-24 12:10:00,355.47,355.61,355.14,355.41,17783.0,346.9796,347.1163,346.6575,346.921,17783.0
2024-07-24 12:15:00,355.49,355.5,355.25,355.28,17459.0,346.9991,347.0089,346.7648,346.7941,17459.0
2024-07-24 12:20:00,355.28,355.59,354.75,354.84,23461.0,346.7941,347.0967,346.2768,346.3646,23461.0
2024-07-24 12:25:00,354.84,354.97,354.44,354.72,10512.0,346.3646,346.4915,345.9742,346.2475,10512.0
2024-07-24 12:30:00,354.57,354.68,353.93,354.07,12246.0,346.1011,346.2085,345.4764,345.613,12246.0
2024-07-24 12:35:00,354.11,354.25,353.77,353.84,15890.0,345.6521,345.7887,345.3202,345.3885,15890.0
2024-07-24 12:40:00,353.91,354.17,353.34,353.63,13377.0,345.4569,345.7106,344.9005,345.1835,13377.0
2024-07-24 12:45:00,353.63,354.18,353.55,354.04,10567.0,345.1835,345.7204,345.1055,345.5838,10567.0
2024-07-24 12:50:00,353.92,353.98,353.7,353.7,7465.0,345.4666,345.5252,345.2519,345.2519,7465.0
2024-07-24 12:55:00,353.83,354.25,353.83,354.04,14348.0,345.3788,345.7887,345.3788,345.5838,14348.0
2024-07-24 13:00:00,354.15,354.33,353.9,354.07,9644.0,345.6911,345.8668,345.4471,345.613,9644.0
2024-07-24 13:05:00,354.07,354.57,354.03,354.5,8414.0,345.613,346.1011,345.574,346.0328,8414.0
2024-07-24 13:10:00,354.45,354.53,354.2,354.39,7371.0,345.984,346.062,345.7399,345.9254,7371.0
2024-07-24 13:15:00,354.29,354.86,354.22,354.86,13529.0,345.8278,346.3842,345.7595,346.3842,13529.0
2024-07-24 13:20:00,354.77,354.89,354.56,354.59,20693.0,346.2963,346.4134,346.0913,346.1206,20693.0
2024-07-24 13:25:00,354.62,354.68,354.39,354.6,17357.0,346.1499,346.2085,345.9254,346.1304,17357.0
2024-07-24 13:30:00,354.6,354.73,354.19,354.71,41039.0,346.1304,346.2573,345.7302,346.2377,41039.0
2024-07-24 13:35:00,354.81,354.82,354.41,354.5,12139.0,346.3354,346.3451,345.9449,346.0328,12139.0
2024-07-24 13:40:00,354.5,354.62,354.21,354.5,12592.0,346.0328,346.1499,345.7497,346.0328,12592.0
2024-07-24 13:45:00,354.55,354.71,354.33,354.33,7673.0,346.0816,346.2377,345.8668,345.8668,7673.0
2024-07-24 13:50:00,354.36,354.58,354.2,354.28,6511.0,345.8961,346.1109,345.7399,345.818,6511.0
2024-07-24 13:55:00,354.48,354.49,353.78,353.85,28358.0,346.0132,346.023,345.33,345.3983,28358.0
2024-07-24 14:00:00,353.69,354.1,353.69,353.88,8186.0,345.2421,345.6423,345.2421,345.4276,8186.0
2024-07-24 14:05:00,353.88,354.26,353.81,354.11,5465.0,345.4276,345.7985,345.3592,345.6521,5465.0
2024-07-24 14:10:00,354.17,354.17,353.87,354.05,6933.0,345.7106,345.7106,345.4178,345.5935,6933.0
2024-07-24 14:15:00,354.02,354.19,353.74,354.02,8615.0,345.5642,345.7302,345.2909,345.5642,8615.0
2024-07-24 14:20:00,353.92,353.92,353.28,353.5,14245.0,345.4666,345.4666,344.8419,345.0566,14245.0
2024-07-24 14:25:00,353.51,353.6,352.93,353.03,10408.0,345.0664,345.1543,344.5003,344.5979,10408.0
2024-07-24 14:30:00,353.0,353.16,352.9,353.0,10303.0,344.5686,344.7248,344.471,344.5686,10303.0
2024-07-24 14:35:00,352.99,352.99,352.63,352.73,6158.0,344.5588,344.5588,344.2074,344.305,6158.0
2024-07-24 14:40:00,352.79,352.88,352.39,352.39,9933.0,344.3636,344.4515,343.9732,343.9732,9933.0
2024-07-24 14:45:00,352.36,352.59,352.04,352.17,8827.0,343.9439,344.1684,343.6315,343.7584,8827.0
2024-07-24 14:50:00,352.1,352.18,351.7,352.04,17931.0,343.6901,343.7682,343.2996,343.6315,17931.0
2024-07-24 14:55:00,352.07,352.31,352.02,352.22,5533.0,343.6608,343.8951,343.612,343.8072,5533.0
2024-07-24 15:00:00,352.25,352.55,352.19,352.35,8942.0,343.8365,344.1293,343.7779,343.9341,8942.0
2024-07-24 15:05:00,352.38,352.47,351.86,352.05,12594.0,343.9634,344.0512,343.4558,343.6413,12594.0
2024-07-24 15:10:00,352.05,352.16,351.92,351.92,7599.0,343.6413,343.7487,343.5144,343.5144,7599.0
2024-07-24 15:15:00,351.94,352.14,351.86,351.98,8839.0,343.5339,343.7291,343.4558,343.573,8839.0
2024-07-24 15:20:00,352.08,352.19,351.92,352.15,14806.0,343.6706,343.7779,343.5144,343.7389,14806.0
2024-07-24 15:25:00,352.13,352.2,351.54,351.63,13973.0,343.7194,343.7877,343.1435,343.2313,13973.0
2024-07-24 15:30:00,351.71,352.06,351.56,352.01,9847.0,343.3094,343.651,343.163,343.6022,9847.0
2024-07-24 15:35:00,351.98,352.17,351.74,351.93,20887.0,343.573,343.7584,343.3387,343.5241,20887.0
2024-07-24 15:40:00,351.97,352.1,351.63,351.64,14311.0,343.5632,343.6901,343.2313,343.2411,14311.0
2024-07-24 15:45:00,351.65,351.65,350.82,351.0,32280.0,343.2508,343.2508,342.4407,342.6164,32280.0
2024-07-24 15:50:00,351.17,351.5,350.5,350.78,32337.0,342.7823,343.1044,342.1283,342.4016,32337.0
2024-07-24 15:55:00,350.78,350.99,350.0,350.33,176814.0,342.4016,342.6066,341.6402,341.9624,176814.0
2024-07-25 09:30:00,350.2,352.03,349.33,351.34,51160.0,341.8355,343.6218,340.9862,342.9482,51160.0
2024-07-25 09:35:00,351.3,352.13,350.55,350.62,31545.0,342.9092,343.7194,342.1771,342.2454,31545.0
2024-07-25 09:40:00,350.89,351.75,350.73,351.74,40963.0,342.509,343.3484,342.3528,343.3387,40963.0
2024-07-25 09:45:00,351.96,354.0,351.96,353.25,67721.0,343.5534,345.5447,343.5534,344.8126,67721.0
2024-07-25 09:50:00,353.53,354.99,353.43,354.71,43493.0,345.0859,346.5111,344.9883,346.2377,43493.0
2024-07-25 09:55:00,354.95,355.19,353.99,353.99,26771.0,346.472,346.7063,345.5349,345.5349,26771.0
2024-07-25 10:00:00,353.82,354.04,353.25,353.76,41691.0,345.369,345.5838,344.8126,345.3104,41691.0
2024-07-25 10:05:00,353.6,354.72,353.08,354.42,36392.0,345.1543,346.2475,344.6467,345.9547,36392.0
2024-07-25 10:10:00,354.51,354.69,353.64,354.2,37750.0,346.0425,346.2182,345.1933,345.7399,37750.0
2024-07-25 10:15:00,354.0,354.8,353.56,354.25,13177.0,345.5447,346.3256,345.1152,345.7887,13177.0
2024-07-25 10:20:00,354.1,354.11,353.55,353.85,20193.0,345.6423,345.6521,345.1055,345.3983,20193.0
2024-07-25 10:25:00,353.88,354.6,353.61,354.12,18152.0,345.4276,346.1304,345.164,345.6618,18152.0
2024-07-25 10:30:00,354.12,354.86,353.96,354.51,30080.0,345.6618,346.3842,345.5057,346.0425,30080.0
2024-07-25 10:35:00,354.37,354.87,353.61,353.62,13329.0,345.9059,346.3939,345.164,345.1738,13329.0
2024-07-25 10:40:00,353.61,354.26,353.37,353.56,13222.0,345.164,345.7985,344.9298,345.1152,13222.0
2024-07-25 10:45:00,353.57,353.72,353.13,353.45,11850.0,345.125,345.2714,344.6955,345.0078,11850.0
2024-07-25 10:50:00,353.44,353.87,353.33,353.58,20422.0,344.9981,345.4178,344.8907,345.1347,20422.0
2024-07-25 10:55:00,353.77,354.2,353.53,354.04,23690.0,345.3202,345.7399,345.0859,345.5838,23690.0
2024-07-25 11:00:00,353.94,354.2,353.55,353.96,31373.0,345.4861,345.7399,345.1055,345.5057,31373.0
2024-07-25 11:05:00,354.0,354.81,354.0,354.35,13618.0,345.5447,346.3354,345.5447,345.8863,13618.0
2024-07-25 11:10:00,354.19,354.65,353.99,354.37,11290.0,345.7302,346.1792,345.5349,345.9059,11290.0
2024-07-25 11:15:00,354.37,355.41,354.31,354.94,23614.0,345.9059,346.921,345.8473,346.4623,23614.0
2024-07-25 11:20:00,354.94,355.27,354.6,354.91,20387.0,346.4623,346.7844,346.1304,346.433,20387.0
2024-07-25 11:25:00,354.8,355.05,354.64,354.85,11561.0,346.3256,346.5696,346.1694,346.3744,11561.0
2024-07-25 11:30:00,354.69,355.08,354.51,355.02,10987.0,346.2182,346.5989,346.0425,346.5403,10987.0
2024-07-25 11:35:00,355.17,355.27,354.63,355.27,11440.0,346.6868,346.7844,346.1597,346.7844,11440.0
2024-07-25 11:40:00,355.1,355.33,354.79,354.91,23202.0,346.6184,346.8429,346.3158,346.433,23202.0
2024-07-25 11:45:00,355.22,355.61,355.1,355.42,17074.0,346.7356,347.1163,346.6184,346.9308,17074.0
2024-07-25 11:50:00,355.55,355.89,355.49,355.59,14232.0,347.0577,347.3896,346.9991,347.0967,14232.0
2024-07-25 11:55:00,355.64,356.61,355.62,356.54,28551.0,347.1455,348.0924,347.126,348.024,28551.0
2024-07-25 12:00:00,356.6,356.79,356.21,356.68,66602.0,348.0826,348.2681,347.7019,348.1607,66602.0
2024-07-25 12:05:00,356.69,357.01,356.43,356.53,20335.0,348.1705,348.4828,347.9167,348.0143,20335.0
2024-07-25 12:10:00,356.53,357.36,356.48,357.08,22725.0,348.0143,348.8245,347.9655,348.5511,22725.0
2024-07-25 12:15:00,357.13,357.73,357.13,357.73,14769.0,348.5999,349.1856,348.5999,349.1856,14769.0
2024-07-25 12:20:00,357.75,358.28,357.42,358.27,11376.0,349.2051,349.7225,348.883,349.7127,11376.0
2024-07-25 12:25:00,358.31,358.35,357.46,357.87,26394.0,349.7518,349.7908,348.9221,349.3223,26394.0
2024-07-25 12:30:00,357.86,357.98,357.55,357.69,20926.0,349.3125,349.4296,349.0099,349.1466,20926.0
2024-07-25 12:35:00,357.69,357.81,356.95,356.95,13300.0,349.1466,349.2637,348.4242,348.4242,13300.0
2024-07-25 12:40:00,357.06,357.54,357.06,357.21,17349.0,348.5316,349.0002,348.5316,348.678,17349.0
2024-07-25 12:45:00,357.24,357.43,356.95,357.21,15861.0,348.7073,348.8928,348.4242,348.678,15861.0
2024-07-25 12:50:00,357.29,357.79,357.15,357.66,4257.0,348.7561,349.2442,348.6195,349.1173,4257.0
2024-07-25 12:55:00,357.88,357.95,357.21,357.24,14476.0,349.332,349.4004,348.678,348.7073,14476.0
2024-07-25 13:00:00,357.31,358.04,357.25,357.68,11301.0,348.7756,349.4882,348.7171,349.1368,11301.0
2024-07-25 13:05:00,357.67,358.76,357.59,358.76,19362.0,349.127,350.191,349.049,350.191,19362.0
2024-07-25 13:10:00,358.77,358.83,358.55,358.8,5191.0,350.2008,350.2593,349.986,350.2301,5191.0
2024-07-25 13:15:00,358.75,358.84,358.18,358.44,6538.0,350.1813,350.2691,349.6249,349.8787,6538.0
2024-07-25 13:20:00,358.38,358.49,357.71,357.8,11968.0,349.8201,349.9275,349.1661,349.2539,11968.0
2024-07-25 13:25:00,357.96,357.96,357.2,357.2,11634.0,349.4101,349.4101,348.6683,348.6683,11634.0
2024-07-25 13:30:00,357.32,357.47,356.79,356.79,29258.0,348.7854,348.9318,348.2681,348.2681,29258.0
2024-07-25 13:35:00,356.87,356.96,356.32,356.42,20294.0,348.3462,348.434,347.8093,347.9069,20294.0
2024-07-25 13:40:00,356.42,356.55,356.02,356.3,17465.0,347.9069,348.0338,347.5165,347.7898,17465.0
2024-07-25 13:45:00,356.32,356.4,355.92,356.03,19544.0,347.8093,347.8874,347.4188,347.5262,19544.0
2024-07-25 13:50:00,355.92,356.22,355.79,356.09,20961.0,347.4188,347.7117,347.292,347.5848,20961.0
2024-07-25 13:55:00,356.08,356.52,356.07,356.38,6548.0,347.575,348.0045,347.5653,347.8679,6548.0
2024-07-25 14:00:00,356.37,356.61,356.22,356.5,5445.0,347.8581,348.0924,347.7117,347.985,5445.0
2024-07-25 14:05:00,356.58,356.77,356.29,356.31,11254.0,348.0631,348.2485,347.78,347.7995,11254.0
2024-07-25 14:10:00,356.4,356.41,355.91,356.11,24063.0,347.8874,347.8971,347.4091,347.6043,24063.0
2024-07-25 14:15:00,356.17,356.64,356.16,356.64,11342.0,347.6629,348.1216,347.6531,348.1216,11342.0
2024-07-25 14:20:00,356.57,356.66,356.38,356.45,9257.0,348.0533,348.1412,347.8679,347.9362,9257.0
2024-07-25 14:25:00,356.48,356.63,356.23,356.24,6288.0,347.9655,348.1119,347.7214,347.7312,6288.0
2024-07-25 14:30:00,356.29,356.78,356.29,356.35,7696.0,347.78,348.2583,347.78,347.8386,7696.0
2024-07-25 14:35:00,356.28,356.32,356.14,356.18,6879.0,347.7702,347.8093,347.6336,347.6726,6879.0
2024-07-25 14:40:00,356.19,356.35,355.78,355.83,9850.0,347.6824,347.8386,347.2822,347.331,9850.0
2024-07-25 14:45:00,355.77,355.82,354.78,354.94,18328.0,347.2724,347.3212,346.3061,346.4623,18328.0
2024-07-25 14:50:00,354.97,355.04,354.28,354.34,11859.0,346.4915,346.5599,345.818,345.8766,11859.0
2024-07-25 14:55:00,354.42,355.05,354.35,354.69,10733.0,345.9547,346.5696,345.8863,346.2182,10733.0
2024-07-25 15:00:00,354.73,355.14,354.7,354.75,9242.0,346.2573,346.6575,346.228,346.2768,9242.0
2024-07-25 15:05:00,354.68,355.13,354.68,355.13,9034.0,346.2085,346.6477,346.2085,346.6477,9034.0
2024-07-25 15:10:00,355.06,355.16,354.84,355.06,14208.0,346.5794,346.677,346.3646,346.5794,14208.0
2024-07-25 15:15:00,355.04,355.58,355.04,355.5,14265.0,346.5599,347.087,346.5599,347.0089,14265.0
2024-07-25 15:20:00,355.49,356.03,355.31,356.0,21585.0,346.9991,347.5262,346.8234,347.4969,21585.0
2024-07-25 15:25:00,356.02,356.85,355.96,356.85,13879.0,347.5165,348.3266,347.4579,348.3266,13879.0
2024-07-25 15:30:00,356.85,357.19,356.69,356.82,13974.0,348.3266,348.6585,348.1705,348.2973,13974.0
2024-07-25 15:35:00,356.82,356.82,356.2,356.21,12974.0,348.2973,348.2973,347.6922,347.7019,12974.0
2024-07-25 15:40:00,356.28,356.4,355.6,355.6,14931.0,347.7702,347.8874,347.1065,347.1065,14931.0
2024-07-25 15:45:00,355.57,355.66,354.9,355.16,21931.0,347.0772,347.1651,346.4232,346.677,21931.0
2024-07-25 15:50:00,355.04,355.21,354.16,354.27,31902.0,346.5599,346.7258,345.7009,345.8083,31902.0
2024-07-25 15:55:00,354.2,354.26,353.14,353.42,119598.0,345.7399,345.7985,344.7052,344.9786,119598.0
2024-07-26 09:30:00,355.01,360.71,355.01,360.71,58954.0,346.5306,352.0944,346.5306,352.0944,58954.0
2024-07-26 09:35:00,360.62,361.37,359.65,361.25,16552.0,352.0066,352.7387,351.0598,352.6215,16552.0
2024-07-26 09:40:00,361.25,361.27,359.07,359.63,30241.0,352.6215,352.6411,350.4936,351.0402,30241.0
2024-07-26 09:45:00,359.38,360.75,359.38,360.75,8980.0,350.7962,352.1335,350.7962,352.1335,8980.0
2024-07-26 09:50:00,360.6,361.58,359.68,361.4,13283.0,351.9871,352.9437,351.089,352.768,13283.0
2024-07-26 09:55:00,361.35,361.67,360.26,360.49,11921.0,352.7192,353.0315,351.6552,351.8797,11921.0
2024-07-26 10:00:00,360.28,361.46,360.1,361.25,15372.0,351.6747,352.8265,351.499,352.6215,15372.0
2024-07-26 10:05:00,361.19,361.39,360.13,360.52,17363.0,352.563,352.7582,351.5283,351.909,17363.0
2024-07-26 10:10:00,360.72,360.72,359.69,360.04,8835.0,352.1042,352.1042,351.0988,351.4404,8835.0
2024-07-26 10:15:00,359.75,360.22,359.57,359.75,10133.0,351.1574,351.6161,350.9817,351.1574,10133.0
2024-07-26 10:20:00,359.82,360.48,359.63,360.25,12409.0,351.2257,351.8699,351.0402,351.6454,12409.0
2024-07-26 10:25:00,360.41,360.97,360.19,360.32,12394.0,351.8016,352.3482,351.5869,351.7138,12394.0
2024-07-26 10:30:00,360.33,360.37,358.74,359.09,26081.0,351.7235,351.7626,350.1715,350.5131,26081.0
2024-07-26 10:35:00,359.06,359.06,358.24,358.76,11936.0,350.4838,350.4838,349.6834,350.191,11936.0
2024-07-26 10:40:00,358.72,359.15,358.66,358.67,9527.0,350.152,350.5717,350.0934,350.1032,9527.0
2024-07-26 10:45:00,358.74,359.42,358.66,359.27,8191.0,350.1715,350.8352,350.0934,350.6888,8191.0
2024-07-26 10:50:00,359.16,359.28,358.69,358.87,9442.0,350.5815,350.6986,350.1227,350.2984,9442.0
2024-07-26 10:55:00,359.02,359.21,358.6,359.21,7034.0,350.4448,350.6303,350.0348,350.6303,7034.0
2024-07-26 11:00:00,359.17,359.47,359.05,359.11,7444.0,350.5912,350.8841,350.4741,350.5327,7444.0
2024-07-26 11:05:00,359.11,359.7,359.03,359.22,5090.0,350.5327,351.1086,350.4546,350.64,5090.0
2024-07-26 11:10:00,359.17,359.38,359.03,359.23,4899.0,350.5912,350.7962,350.4546,350.6498,4899.0
2024-07-26 11:15:00,359.13,359.17,358.86,359.15,7578.0,350.5522,350.5912,350.2886,350.5717,7578.0
2024-07-26 11:20:00,359.23,359.61,359.12,359.51,6173.0,350.6498,351.0207,350.5424,350.9231,6173.0
2024-07-26 11:25:00,359.53,359.94,359.36,359.53,5063.0,350.9426,351.3428,350.7767,350.9426,5063.0
2024-07-26 11:30:00,359.59,360.23,359.53,359.76,9876.0,351.0012,351.6259,350.9426,351.1671,9876.0
2024-07-26 11:35:00,359.8,360.2,359.74,360.17,3714.0,351.2062,351.5966,351.1476,351.5673,3714.0
2024-07-26 11:40:00,360.15,360.46,360.11,360.17,8614.0,351.5478,351.8504,351.5088,351.5673,8614.0
2024-07-26 11:45:00,360.11,360.4,360.03,360.29,9364.0,351.5088,351.7918,351.4307,351.6845,9364.0
2024-07-26 11:50:00,360.34,360.62,360.32,360.5,6688.0,351.7333,352.0066,351.7138,351.8895,6688.0
2024-07-26 11:55:00,360.4,360.8,360.31,360.8,5068.0,351.7918,352.1823,351.704,352.1823,5068.0
2024-07-26 12:00:00,360.81,360.87,360.61,360.63,4635.0,352.192,352.2506,351.9968,352.0163,4635.0
2024-07-26 12:05:00,360.56,361.2,360.56,361.18,5006.0,351.948,352.5727,351.948,352.5532,5006.0
2024-07-26 12:10:00,361.07,361.09,360.49,360.61,3480.0,352.4458,352.4654,351.8797,351.9968,3480.0
2024-07-26 12:15:00,360.63,360.64,360.21,360.28,7242.0,352.0163,352.0261,351.6064,351.6747,7242.0
2024-07-26 12:20:00,360.22,360.26,360.05,360.1,4652.0,351.6161,351.6552,351.4502,351.499,4652.0
2024-07-26 12:25:00,360.05,360.48,360.05,360.34,6939.0,351.4502,351.8699,351.4502,351.7333,6939.0
2024-07-26 12:30:00,360.3,360.42,360.1,360.1,4549.0,351.6942,351.8114,351.499,351.499,4549.0
2024-07-26 12:35:00,360.08,360.12,359.82,359.99,7859.0,351.4795,351.5185,351.2257,351.3916,7859.0
2024-07-26 12:40:00,360.08,360.73,360.0,360.55,6586.0,351.4795,352.114,351.4014,351.9383,6586.0
2024-07-26 12:45:00,360.53,360.62,360.33,360.33,2270.0,351.9187,352.0066,351.7235,351.7235,2270.0
2024-07-26 12:50:00,360.45,360.89,360.36,360.84,5260.0,351.8406,352.2701,351.7528,352.2213,5260.0
2024-07-26 12:55:00,360.7,361.19,360.65,361.06,6214.0,352.0847,352.563,352.0359,352.4361,6214.0
2024-07-26 13:00:00,361.18,361.27,360.87,361.06,4453.0,352.5532,352.6411,352.2506,352.4361,4453.0
2024-07-26 13:05:00,361.0,361.04,360.69,360.96,4014.0,352.3775,352.4166,352.0749,352.3385,4014.0
2024-07-26 13:10:00,360.92,361.2,360.82,361.09,14758.0,352.2994,352.5727,352.2018,352.4654,14758.0
2024-07-26 13:15:00,361.08,361.44,360.91,360.91,10071.0,352.4556,352.807,352.2897,352.2897,10071.0
2024-07-26 13:20:00,360.97,361.13,360.85,361.01,3661.0,352.3482,352.5044,352.2311,352.3873,3661.0
2024-07-26 13:25:00,361.05,361.21,360.88,361.11,6921.0,352.4263,352.5825,352.2604,352.4849,6921.0
2024-07-26 13:30:00,361.06,361.5,360.68,360.68,7051.0,352.4361,352.8656,352.0652,352.0652,7051.0
2024-07-26 13:35:00,360.75,360.75,359.34,359.54,15247.0,352.1335,352.1335,350.7572,350.9524,15247.0
2024-07-26 13:40:00,359.3,359.3,358.84,359.08,8281.0,350.7181,350.7181,350.2691,350.5034,8281.0
2024-07-26 13:45:00,359.0,359.39,358.73,358.73,6180.0,350.4253,350.806,350.1617,350.1617,6180.0
2024-07-26 13:50:00,358.91,359.19,358.77,359.19,4346.0,350.3374,350.6107,350.2008,350.6107,4346.0
2024-07-26 13:55:00,359.02,359.11,358.79,359.11,5033.0,350.4448,350.5327,350.2203,350.5327,5033.0
2024-07-26 14:00:00,359.06,359.44,359.03,359.15,4558.0,350.4838,350.8548,350.4546,350.5717,4558.0
2024-07-26 14:05:00,358.95,359.38,358.91,359.38,3238.0,350.3765,350.7962,350.3374,350.7962,3238.0
2024-07-26 14:10:00,359.39,359.52,359.31,359.38,4121.0,350.806,350.9329,350.7279,350.7962,4121.0
2024-07-26 14:15:00,359.49,359.51,358.94,358.98,6267.0,350.9036,350.9231,350.3667,350.4058,6267.0
2024-07-26 14:20:00,358.75,359.09,358.75,358.94,3844.0,350.1813,350.5131,350.1813,350.3667,3844.0
2024-07-26 14:25:00,358.9,359.05,358.76,358.85,2897.0,350.3277,350.4741,350.191,350.2789,2897.0
2024-07-26 14:30:00,358.68,358.86,358.54,358.84,7657.0,350.1129,350.2886,349.9763,350.2691,7657.0
2024-07-26 14:35:00,358.96,359.14,358.77,359.11,2876.0,350.3862,350.5619,350.2008,350.5327,2876.0
2024-07-26 14:40:00,359.25,359.26,358.63,359.19,6008.0,350.6693,350.6791,350.0641,350.6107,6008.0
2024-07-26 14:45:00,359.2,359.25,358.71,358.87,5389.0,350.6205,350.6693,350.1422,350.2984,5389.0
2024-07-26 14:50:00,358.87,358.95,358.54,358.69,12640.0,350.2984,350.3765,349.9763,350.1227,12640.0
2024-07-26 14:55:00,358.71,359.0,358.63,358.96,8726.0,350.1422,350.4253,350.0641,350.3862,8726.0
2024-07-26 15:00:00,358.92,358.93,358.56,358.61,5601.0,350.3472,350.357,349.9958,350.0446,5601.0
2024-07-26 15:05:00,358.61,359.4,358.52,359.24,8986.0,350.0446,350.8157,349.9567,350.6595,8986.0
2024-07-26 15:10:00,359.04,359.61,359.04,359.48,6216.0,350.4643,351.0207,350.4643,350.8938,6216.0
2024-07-26 15:15:00,359.48,359.68,359.26,359.68,6643.0,350.8938,351.089,350.6791,351.089,6643.0
2024-07-26 15:20:00,359.75,360.01,359.6,360.01,6863.0,351.1574,351.4112,351.0109,351.4112,6863.0
2024-07-26 15:25:00,360.1,360.24,359.72,359.73,7452.0,351.499,351.6357,351.1281,351.1378,7452.0
2024-07-26 15:30:00,359.73,359.73,358.91,359.2,18434.0,351.1378,351.1378,350.3374,350.6205,18434.0
2024-07-26 15:35:00,359.11,359.59,359.11,359.45,12439.0,350.5327,351.0012,350.5327,350.8645,12439.0
2024-07-26 15:40:00,359.44,359.79,359.34,359.79,11542.0,350.8548,351.1964,350.7572,351.1964,11542.0
2024-07-26 15:45:00,359.83,359.99,359.7,359.84,16025.0,351.2355,351.3916,351.1086,351.2452,16025.0
2024-07-26 15:50:00,359.89,360.44,359.04,359.1,32887.0,351.294,351.8309,350.4643,350.5229,32887.0
2024-07-26 15:55:00,359.16,359.88,358.86,359.64,103358.0,350.5815,351.2843,350.2886,351.05,103358.0
2024-07-29 09:30:00,359.21,361.14,358.94,359.99,62036.0,350.6303,352.5142,350.3667,351.3916,62036.0
2024-07-29 09:35:00,359.87,360.93,359.13,360.51,29712.0,351.2745,352.3092,350.5522,351.8992,29712.0
2024-07-29 09:40:00,360.39,361.56,359.82,360.45,29632.0,351.7821,352.9241,351.2257,351.8406,29632.0
2024-07-29 09:45:00,360.82,361.28,360.01,360.45,9719.0,352.2018,352.6508,351.4112,351.8406,9719.0
2024-07-29 09:50:00,360.49,360.5,359.36,360.09,10764.0,351.8797,351.8895,350.7767,351.4892,10764.0
2024-07-29 09:55:00,359.98,361.45,359.96,360.92,10924.0,351.3819,352.8168,351.3624,352.2994,10924.0
2024-07-29 10:00:00,360.86,362.37,360.86,362.34,24140.0,352.2409,353.7148,352.2409,353.6855,24140.0
2024-07-29 10:05:00,362.22,362.25,361.38,361.76,20771.0,353.5684,353.5977,352.7484,353.1194,20771.0
2024-07-29 10:10:00,361.85,362.0,361.11,361.51,13759.0,353.2072,353.3536,352.4849,352.8753,13759.0
2024-07-29 10:15:00,361.25,361.89,360.87,361.09,7003.0,352.6215,353.2463,352.2506,352.4654,7003.0
2024-07-29 10:20:00,361.13,361.15,360.44,360.44,9451.0,352.5044,352.5239,351.8309,351.8309,9451.0
2024-07-29 10:25:00,360.44,360.88,360.05,360.5,3469.0,351.8309,352.2604,351.4502,351.8895,3469.0
2024-07-29 10:30:00,360.64,360.64,359.26,359.39,15190.0,352.0261,352.0261,350.6791,350.806,15190.0
2024-07-29 10:35:00,359.49,359.95,359.31,359.84,7131.0,350.9036,351.3526,350.7279,351.2452,7131.0
2024-07-29 10:40:00,359.95,360.06,359.61,359.73,8268.0,351.3526,351.46,351.0207,351.1378,8268.0
2024-07-29 10:45:00,359.87,359.9,359.26,359.32,10137.0,351.2745,351.3038,350.6791,350.7376,10137.0
2024-07-29 10:50:00,359.34,359.72,359.18,359.67,5928.0,350.7572,351.1281,350.601,351.0793,5928.0
2024-07-29 10:55:00,359.52,360.46,359.52,360.2,7396.0,350.9329,351.8504,350.9329,351.5966,7396.0
2024-07-29 11:00:00,360.25,360.48,359.8,360.17,7065.0,351.6454,351.8699,351.2062,351.5673,7065.0
2024-07-29 11:05:00,359.85,360.0,359.6,359.99,5097.0,351.255,351.4014,351.0109,351.3916,5097.0
2024-07-29 11:10:00,360.0,360.51,359.89,360.5,7694.0,351.4014,351.8992,351.294,351.8895,7694.0
2024-07-29 11:15:00,360.43,360.84,360.31,360.56,7365.0,351.8211,352.2213,351.704,351.948,7365.0
2024-07-29 11:20:00,360.73,361.23,360.56,361.11,8637.0,352.114,352.602,351.948,352.4849,8637.0
2024-07-29 11:25:00,361.11,361.22,360.75,360.89,4006.0,352.4849,352.5923,352.1335,352.2701,4006.0
2024-07-29 11:30:00,360.75,360.89,360.0,360.06,4949.0,352.1335,352.2701,351.4014,351.46,4949.0
2024-07-29 11:35:00,360.05,360.47,359.8,360.25,7216.0,351.4502,351.8602,351.2062,351.6454,7216.0
2024-07-29 11:40:00,360.36,360.81,360.36,360.65,2728.0,351.7528,352.192,351.7528,352.0359,2728.0
2024-07-29 11:45:00,360.73,361.43,360.52,361.42,4877.0,352.114,352.7972,351.909,352.7875,4877.0
2024-07-29 11:50:00,361.25,361.46,361.03,361.09,8669.0,352.6215,352.8265,352.4068,352.4654,8669.0
2024-07-29 11:55:00,361.39,361.4,361.03,361.12,4132.0,352.7582,352.768,352.4068,352.4946,4132.0
2024-07-29 12:00:00,361.4,361.65,361.21,361.6,4007.0,352.768,353.012,352.5825,352.9632,4007.0
2024-07-29 12:05:00,361.62,361.95,361.36,361.67,5531.0,352.9827,353.3048,352.7289,353.0315,5531.0
2024-07-29 12:10:00,361.67,362.05,361.49,361.61,22781.0,353.0315,353.4024,352.8558,352.9729,22781.0
2024-07-29 12:15:00,361.48,361.99,361.48,361.7,3250.0,352.846,353.3439,352.846,353.0608,3250.0
2024-07-29 12:20:00,361.65,361.99,361.65,361.83,4878.0,353.012,353.3439,353.012,353.1877,4878.0
2024-07-29 12:25:00,361.91,361.91,361.52,361.75,7136.0,353.2658,353.2658,352.8851,353.1096,7136.0
2024-07-29 12:30:00,361.7,361.97,361.7,361.88,13956.0,353.0608,353.3243,353.0608,353.2365,13956.0
2024-07-29 12:35:00,361.72,362.11,361.71,362.11,3613.0,353.0803,353.461,353.0706,353.461,3613.0
2024-07-29 12:40:00,362.01,362.16,361.62,361.9,13609.0,353.3634,353.5098,352.9827,353.256,13609.0
2024-07-29 12:45:00,361.94,361.98,361.65,361.69,4173.0,353.2951,353.3341,353.012,353.051,4173.0
2024-07-29 12:50:00,361.56,361.59,361.13,361.47,7099.0,352.9241,352.9534,352.5044,352.8363,7099.0
2024-07-29 12:55:00,361.41,361.47,360.9,361.02,14220.0,352.7777,352.8363,352.2799,352.397,14220.0
2024-07-29 13:00:00,361.12,361.36,360.93,361.34,2740.0,352.4946,352.7289,352.3092,352.7094,2740.0
2024-07-29 13:05:00,361.36,361.51,361.12,361.51,4790.0,352.7289,352.8753,352.4946,352.8753,4790.0
2024-07-29 13:10:00,361.46,362.15,361.4,362.14,3424.0,352.8265,353.5,352.768,353.4903,3424.0
2024-07-29 13:15:00,361.78,361.97,361.56,361.69,6797.0,353.1389,353.3243,352.9241,353.051,6797.0
2024-07-29 13:20:00,361.74,361.8,361.59,361.64,5949.0,353.0998,353.1584,352.9534,353.0022,5949.0
2024-07-29 13:25:00,361.68,361.77,361.41,361.67,2791.0,353.0413,353.1291,352.7777,353.0315,2791.0
2024-07-29 13:30:00,361.54,361.61,361.21,361.61,6289.0,352.9046,352.9729,352.5825,352.9729,6289.0
2024-07-29 13:35:00,361.75,361.75,361.2,361.45,8848.0,353.1096,353.1096,352.5727,352.8168,8848.0
2024-07-29 13:40:00,361.44,361.66,361.25,361.34,3494.0,352.807,353.0217,352.6215,352.7094,3494.0
2024-07-29 13:45:00,361.33,361.56,361.02,361.12,3146.0,352.6996,352.9241,352.397,352.4946,3146.0
2024-07-29 13:50:00,360.94,361.28,360.94,361.02,4211.0,352.3189,352.6508,352.3189,352.397,4211.0
2024-07-29 13:55:00,361.02,361.16,360.9,360.96,1830.0,352.397,352.5337,352.2799,352.3385,1830.0
2024-07-29 14:00:00,360.92,361.06,360.68,360.96,5632.0,352.2994,352.4361,352.0652,352.3385,5632.0
2024-07-29 14:05:00,361.0,361.17,360.76,361.11,4847.0,352.3775,352.5435,352.1432,352.4849,4847.0
2024-07-29 14:10:00,361.2,361.31,361.05,361.24,5612.0,352.5727,352.6801,352.4263,352.6118,5612.0
2024-07-29 14:15:00,361.16,361.31,360.93,361.27,5693.0,352.5337,352.6801,352.3092,352.6411,5693.0
2024-07-29 14:20:00,361.19,361.61,361.14,361.27,7829.0,352.563,352.9729,352.5142,352.6411,7829.0
2024-07-29 14:25:00,361.47,361.55,361.19,361.34,4249.0,352.8363,352.9144,352.563,352.7094,4249.0
2024-07-29 14:30:00,361.37,361.37,360.95,361.22,5891.0,352.7387,352.7387,352.3287,352.5923,5891.0
2024-07-29 14:35:00,361.09,361.16,360.94,361.09,4423.0,352.4654,352.5337,352.3189,352.4654,4423.0
2024-07-29 14:40:00,361.09,361.52,361.09,361.41,3492.0,352.4654,352.8851,352.4654,352.7777,3492.0
2024-07-29 14:45:00,361.31,361.48,361.09,361.25,6564.0,352.6801,352.846,352.4654,352.6215,6564.0
2024-07-29 14:50:00,361.29,361.34,361.08,361.21,6201.0,352.6606,352.7094,352.4556,352.5825,6201.0
2024-07-29 14:55:00,361.15,361.5,361.06,361.44,7543.0,352.5239,352.8656,352.4361,352.807,7543.0
2024-07-29 15:00:00,361.41,361.81,361.23,361.81,11049.0,352.7777,353.1682,352.602,353.1682,11049.0
2024-07-29 15:05:00,361.81,361.86,361.57,361.68,7059.0,353.1682,353.217,352.9339,353.0413,7059.0
2024-07-29 15:10:00,361.7,361.96,361.7,361.8,10316.0,353.0608,353.3146,353.0608,353.1584,10316.0
2024-07-29 15:15:00,361.8,361.85,361.4,361.47,11667.0,353.1584,353.2072,352.768,352.8363,11667.0
2024-07-29 15:20:00,361.52,361.81,361.47,361.73,11687.0,352.8851,353.1682,352.8363,353.0901,11687.0
2024-07-29 15:25:00,361.74,361.85,361.38,361.38,21398.0,353.0998,353.2072,352.7484,352.7484,21398.0
2024-07-29 15:30:00,361.48,362.1,361.48,362.1,21267.0,352.846,353.4512,352.846,353.4512,21267.0
2024-07-29 15:35:00,362.11,362.59,362.09,362.58,13111.0,353.461,353.9295,353.4415,353.9198,13111.0
2024-07-29 15:40:00,362.63,362.89,362.61,362.7,13940.0,353.9686,354.2224,353.9491,354.0369,13940.0
2024-07-29 15:45:00,362.72,362.75,362.4,362.51,15839.0,354.0564,354.0857,353.7441,353.8514,15839.0
2024-07-29 15:50:00,362.5,362.69,361.65,361.73,38788.0,353.8417,354.0271,353.012,353.0901,38788.0
2024-07-29 15:55:00,361.75,362.11,361.46,361.76,134259.0,353.1096,353.461,352.8265,353.1194,134259.0
2024-07-30 09:30:00,362.82,364.06,362.08,362.8,41729.0,354.154,355.3644,353.4317,354.1345,41729.0
2024-07-30 09:35:00,362.8,363.59,362.35,363.53,8385.0,354.1345,354.9056,353.6953,354.8471,8385.0
2024-07-30 09:40:00,363.24,363.5,362.36,363.24,10399.0,354.564,354.8178,353.705,354.564,10399.0
2024-07-30 09:45:00,363.09,363.46,362.72,363.0,11674.0,354.4176,354.7788,354.0564,354.3297,11674.0
2024-07-30 09:50:00,362.94,363.1,362.03,362.43,13554.0,354.2712,354.4274,353.3829,353.7734,13554.0
2024-07-30 09:55:00,362.43,362.88,362.03,362.38,9622.0,353.7734,354.2126,353.3829,353.7245,9622.0
2024-07-30 10:00:00,362.01,362.31,359.98,360.35,14027.0,353.3634,353.6562,351.3819,351.743,14027.0
2024-07-30 10:05:00,360.5,360.63,359.35,359.71,10467.0,351.8895,352.0163,350.7669,351.1183,10467.0
2024-07-30 10:10:00,359.64,360.38,359.48,359.72,20229.0,351.05,351.7723,350.8938,351.1281,20229.0
2024-07-30 10:15:00,359.94,360.13,359.37,359.75,7489.0,351.3428,351.5283,350.7864,351.1574,7489.0
2024-07-30 10:20:00,359.61,360.72,359.52,360.46,8105.0,351.0207,352.1042,350.9329,351.8504,8105.0
2024-07-30 10:25:00,360.52,361.0,360.13,360.66,7991.0,351.909,352.3775,351.5283,352.0456,7991.0
2024-07-30 10:30:00,360.66,361.41,360.66,360.87,12090.0,352.0456,352.7777,352.0456,352.2506,12090.0
2024-07-30 10:35:00,360.84,361.1,360.31,360.92,7094.0,352.2213,352.4751,351.704,352.2994,7094.0
2024-07-30 10:40:00,360.74,361.01,360.41,360.82,6808.0,352.1237,352.3873,351.8016,352.2018,6808.0
2024-07-30 10:45:00,360.93,361.79,360.82,361.52,8646.0,352.3092,353.1486,352.2018,352.8851,8646.0
2024-07-30 10:50:00,361.62,361.77,361.02,361.59,17145.0,352.9827,353.1291,352.397,352.9534,17145.0
2024-07-30 10:55:00,361.34,361.48,360.65,361.05,6797.0,352.7094,352.846,352.0359,352.4263,6797.0
2024-07-30 11:00:00,360.86,360.88,360.15,360.2,7576.0,352.2409,352.2604,351.5478,351.5966,7576.0
2024-07-30 11:05:00,360.14,360.32,359.66,360.25,7254.0,351.5381,351.7138,351.0695,351.6454,7254.0
2024-07-30 11:10:00,359.97,360.12,359.6,359.73,7620.0,351.3721,351.5185,351.0109,351.1378,7620.0
2024-07-30 11:15:00,359.85,360.21,359.76,360.14,6781.0,351.255,351.6064,351.1671,351.5381,6781.0
2024-07-30 11:20:00,360.12,360.29,359.8,360.06,7355.0,351.5185,351.6845,351.2062,351.46,7355.0
2024-07-30 11:25:00,360.22,360.22,359.57,359.65,5818.0,351.6161,351.6161,350.9817,351.0598,5818.0
2024-07-30 11:30:00,359.64,360.02,359.53,360.02,4112.0,351.05,351.4209,350.9426,351.4209,4112.0
2024-07-30 11:35:00,359.9,360.19,359.79,360.01,5881.0,351.3038,351.5869,351.1964,351.4112,5881.0
2024-07-30 11:40:00,359.93,360.18,359.82,359.83,13671.0,351.3331,351.5771,351.2257,351.2355,13671.0
2024-07-30 11:45:00,359.83,360.18,359.82,360.17,5496.0,351.2355,351.5771,351.2257,351.5673,5496.0
2024-07-30 11:50:00,359.92,359.94,359.46,359.49,6404.0,351.3233,351.3428,350.8743,350.9036,6404.0
2024-07-30 11:55:00,359.49,359.62,359.26,359.37,4810.0,350.9036,351.0305,350.6791,350.7864,4810.0
2024-07-30 12:00:00,359.62,359.99,359.59,359.88,6394.0,351.0305,351.3916,351.0012,351.2843,6394.0
2024-07-30 12:05:00,359.87,360.37,359.87,360.37,3337.0,351.2745,351.7626,351.2745,351.7626,3337.0
2024-07-30 12:10:00,360.4,360.47,360.02,360.15,8145.0,351.7918,351.8602,351.4209,351.5478,8145.0
2024-07-30 12:15:00,360.16,360.3,359.96,360.3,3233.0,351.5576,351.6942,351.3624,351.6942,3233.0
2024-07-30 12:20:00,360.2,360.48,360.19,360.48,4718.0,351.5966,351.8699,351.5869,351.8699,4718.0
2024-07-30 12:25:00,360.4,360.4,359.88,360.15,32800.0,351.7918,351.7918,351.2843,351.5478,32800.0
2024-07-30 12:30:00,360.12,360.3,359.88,360.05,6291.0,351.5185,351.6942,351.2843,351.4502,6291.0
2024-07-30 12:35:00,360.06,360.58,359.92,360.38,111889.0,351.46,351.9675,351.3233,351.7723,111889.0
2024-07-30 12:40:00,360.52,361.17,360.41,361.13,10614.0,351.909,352.5435,351.8016,352.5044,10614.0
2024-07-30 12:45:00,360.86,361.29,360.81,360.81,5261.0,352.2409,352.6606,352.192,352.192,5261.0
2024-07-30 12:50:00,361.12,361.23,360.34,360.41,7711.0,352.4946,352.602,351.7333,351.8016,7711.0
2024-07-30 12:55:00,360.41,360.94,360.3,360.65,7376.0,351.8016,352.3189,351.6942,352.0359,7376.0
2024-07-30 13:00:00,360.82,360.97,360.49,360.86,6403.0,352.2018,352.3482,351.8797,352.2409,6403.0
2024-07-30 13:05:00,360.86,361.24,360.64,361.24,5134.0,352.2409,352.6118,352.0261,352.6118,5134.0
2024-07-30 13:10:00,361.38,361.65,361.07,361.65,7458.0,352.7484,353.012,352.4458,353.012,7458.0
2024-07-30 13:15:00,361.7,362.3,361.7,362.19,9107.0,353.0608,353.6465,353.0608,353.5391,9107.0
2024-07-30 13:20:00,362.19,362.91,362.19,362.68,11534.0,353.5391,354.2419,353.5391,354.0174,11534.0
2024-07-30 13:25:00,362.51,362.76,362.17,362.31,7068.0,353.8514,354.0955,353.5196,353.6562,7068.0
2024-07-30 13:30:00,362.31,362.77,362.31,362.58,6429.0,353.6562,354.1052,353.6562,353.9198,6429.0
2024-07-30 13:35:00,362.6,363.28,362.45,362.97,11336.0,353.9393,354.6031,353.7929,354.3005,11336.0
2024-07-30 13:40:00,363.02,363.39,363.02,363.18,7242.0,354.3493,354.7104,354.3493,354.5054,7242.0
2024-07-30 13:45:00,363.34,363.37,362.96,363.31,6478.0,354.6616,354.6909,354.2907,354.6323,6478.0
2024-07-30 13:50:00,363.31,363.46,362.95,362.95,6136.0,354.6323,354.7788,354.2809,354.2809,6136.0
2024-07-30 13:55:00,363.04,363.33,362.97,363.17,4458.0,354.3688,354.6519,354.3005,354.4957,4458.0
2024-07-30 14:00:00,363.13,363.31,363.09,363.17,24734.0,354.4566,354.6323,354.4176,354.4957,24734.0
2024-07-30 14:05:00,363.27,363.6,363.23,363.36,7787.0,354.5933,354.9154,354.5542,354.6811,7787.0
2024-07-30 14:10:00,363.57,363.61,363.36,363.48,5042.0,354.8861,354.9252,354.6811,354.7983,5042.0
2024-07-30 14:15:00,363.51,363.77,363.49,363.62,6448.0,354.8276,355.0813,354.808,354.9349,6448.0
2024-07-30 14:20:00,363.58,363.7,363.28,363.4,12353.0,354.8959,355.013,354.6031,354.7202,12353.0
2024-07-30 14:25:00,363.35,363.37,362.81,362.99,10827.0,354.6714,354.6909,354.1443,354.32,10827.0
2024-07-30 14:30:00,362.99,363.02,362.65,362.66,6511.0,354.32,354.3493,353.9881,353.9979,6511.0
2024-07-30 14:35:00,362.66,363.09,362.63,363.03,7059.0,353.9979,354.4176,353.9686,354.359,7059.0
2024-07-30 14:40:00,362.95,363.21,362.8,362.87,5818.0,354.2809,354.5347,354.1345,354.2028,5818.0
2024-07-30 14:45:00,362.87,362.87,362.29,362.29,8570.0,354.2028,354.2028,353.6367,353.6367,8570.0
2024-07-30 14:50:00,362.36,362.36,362.05,362.22,5555.0,353.705,353.705,353.4024,353.5684,5555.0
2024-07-30 14:55:00,362.22,362.26,361.96,362.11,8674.0,353.5684,353.6074,353.3146,353.461,8674.0
2024-07-30 15:00:00,362.15,362.17,361.86,362.11,9218.0,353.5,353.5196,353.217,353.461,9218.0
2024-07-30 15:05:00,362.1,362.34,362.05,362.16,4726.0,353.4512,353.6855,353.4024,353.5098,4726.0
2024-07-30 15:10:00,362.13,362.31,361.87,362.06,16457.0,353.4805,353.6562,353.2267,353.4122,16457.0
2024-07-30 15:15:00,362.04,362.4,362.02,362.24,13112.0,353.3927,353.7441,353.3731,353.5879,13112.0
2024-07-30 15:20:00,362.37,362.63,362.15,362.52,9857.0,353.7148,353.9686,353.5,353.8612,9857.0
2024-07-30 15:25:00,362.52,362.67,362.27,362.54,6886.0,353.8612,354.0076,353.6172,353.8807,6886.0
2024-07-30 15:30:00,362.44,362.95,362.37,362.95,10337.0,353.7831,354.2809,353.7148,354.2809,10337.0
2024-07-30 15:35:00,363.0,363.04,362.62,362.63,6432.0,354.3297,354.3688,353.9588,353.9686,6432.0
2024-07-30 15:40:00,362.67,362.95,362.62,362.94,9002.0,354.0076,354.2809,353.9588,354.2712,9002.0
2024-07-30 15:45:00,362.94,364.33,362.94,364.21,26118.0,354.2712,355.628,354.2712,355.5108,26118.0
2024-07-30 15:50:00,364.34,364.69,363.6,363.85,61545.0,355.6377,355.9794,354.9154,355.1594,61545.0
2024-07-30 15:55:00,363.85,364.4,363.18,363.69,134263.0,355.1594,355.6963,354.5054,355.0033,134263.0
2024-07-31 09:30:00,365.0,366.24,364.5,366.24,71899.0,356.282,357.4924,355.7939,357.4924,71899.0
2024-07-31 09:35:00,366.26,367.01,364.24,364.74,22601.0,357.5119,358.244,355.5401,356.0282,22601.0
2024-07-31 09:40:00,364.66,365.41,364.52,364.74,19989.0,355.9501,356.6822,355.8134,356.0282,19989.0
2024-07-31 09:45:00,364.95,365.43,364.23,364.37,14778.0,356.2332,356.7017,355.5304,355.667,14778.0
2024-07-31 09:50:00,364.37,364.77,363.62,364.06,16646.0,355.667,356.0575,354.9349,355.3644,16646.0
2024-07-31 09:55:00,364.06,364.45,363.04,363.96,9449.0,355.3644,355.7451,354.3688,355.2668,9449.0
2024-07-31 10:00:00,363.96,364.68,363.71,364.55,19922.0,355.2668,355.9696,355.0228,355.8427,19922.0
2024-07-31 10:05:00,364.63,364.96,364.36,364.61,23334.0,355.9208,356.2429,355.6573,355.9013,23334.0
2024-07-31 10:10:00,364.66,365.97,364.62,365.62,13219.0,355.9501,357.2288,355.911,356.8872,13219.0
2024-07-31 10:15:00,365.62,365.74,365.04,365.19,12097.0,356.8872,357.0043,356.321,356.4674,12097.0
2024-07-31 10:20:00,365.16,365.5,364.8,365.5,14055.0,356.4381,356.77,356.0867,356.77,14055.0
2024-07-31 10:25:00,365.38,365.68,365.18,365.49,6970.0,356.6529,356.9457,356.4577,356.7603,6970.0
2024-07-31 10:30:00,365.25,366.1,365.08,365.6,116352.0,356.526,357.3557,356.3601,356.8676,116352.0
2024-07-31 10:35:00,365.6,366.09,365.54,365.84,11724.0,356.8676,357.3459,356.8091,357.1019,11724.0
2024-07-31 10:40:00,365.59,365.65,365.06,365.17,8095.0,356.8579,356.9164,356.3405,356.4479,8095.0
2024-07-31 10:45:00,365.34,366.26,365.22,366.24,11375.0,356.6138,357.5119,356.4967,357.4924,11375.0
2024-07-31 10:50:00,366.27,366.27,364.76,364.8,16609.0,357.5216,357.5216,356.0477,356.0867,16609.0
2024-07-31 10:55:00,364.85,365.71,364.81,365.35,8835.0,356.1356,356.975,356.0965,356.6236,8835.0
2024-07-31 11:00:00,365.36,366.08,365.36,365.57,10854.0,356.6334,357.3362,356.6334,356.8384,10854.0
2024-07-31 11:05:00,365.68,366.62,365.47,366.37,14925.0,356.9457,357.8633,356.7407,357.6192,14925.0
2024-07-31 11:10:00,366.46,366.63,365.99,366.51,12121.0,357.7071,357.873,357.2483,357.7559,12121.0
2024-07-31 11:15:00,366.41,366.76,366.02,366.54,12761.0,357.6583,357.9999,357.2776,357.7852,12761.0
2024-07-31 11:20:00,366.73,367.57,366.57,367.37,14774.0,357.9706,358.7906,357.8145,358.5954,14774.0
2024-07-31 11:25:00,367.38,367.81,367.22,367.41,15004.0,358.6051,359.0249,358.4489,358.6344,15004.0
2024-07-31 11:30:00,367.53,367.76,367.11,367.33,9971.0,358.7515,358.976,358.3416,358.5563,9971.0
2024-07-31 11:35:00,367.37,368.3,367.16,368.19,19889.0,358.5954,359.5032,358.3904,359.3958,19889.0
2024-07-31 11:40:00,368.29,368.61,368.08,368.49,12761.0,359.4934,359.8057,359.2884,359.6886,12761.0
2024-07-31 11:45:00,368.63,368.85,368.31,368.49,14871.0,359.8253,360.04,359.5129,359.6886,14871.0
2024-07-31 11:50:00,368.44,368.57,368.08,368.35,12519.0,359.6398,359.7667,359.2884,359.552,12519.0
2024-07-31 11:55:00,368.17,368.62,368.01,368.58,16596.0,359.3763,359.8155,359.2201,359.7765,16596.0
2024-07-31 12:00:00,368.53,369.04,368.52,368.71,22086.0,359.7277,360.2255,359.7179,359.9034,22086.0
2024-07-31 12:05:00,368.6,368.84,368.55,368.75,10028.0,359.796,360.0303,359.7472,359.9424,10028.0
2024-07-31 12:10:00,368.83,368.83,368.54,368.78,10559.0,360.0205,360.0205,359.7374,359.9717,10559.0
2024-07-31 12:15:00,368.83,368.83,368.45,368.61,10972.0,360.0205,360.0205,359.6496,359.8057,10972.0
2024-07-31 12:20:00,368.68,368.92,368.61,368.79,7432.0,359.8741,360.1083,359.8057,359.9814,7432.0
2024-07-31 12:25:00,368.79,368.96,368.61,368.79,9616.0,359.9814,360.1474,359.8057,359.9814,9616.0
2024-07-31 12:30:00,368.93,369.12,368.65,368.87,9743.0,360.1181,360.3036,359.8448,360.0595,9743.0
2024-07-31 12:35:00,368.87,368.97,368.46,368.46,18388.0,360.0595,360.1571,359.6593,359.6593,18388.0
2024-07-31 12:40:00,368.57,368.66,368.27,368.59,15535.0,359.7667,359.8546,359.4739,359.7862,15535.0
2024-07-31 12:45:00,368.61,368.64,368.2,368.35,9646.0,359.8057,359.835,359.4055,359.552,9646.0
2024-07-31 12:50:00,368.43,368.54,368.12,368.3,6369.0,359.63,359.7374,359.3274,359.5032,6369.0
2024-07-31 12:55:00,368.19,368.39,367.94,368.12,17488.0,359.3958,359.591,359.1517,359.3274,17488.0
2024-07-31 13:00:00,367.99,368.1,367.84,368.04,4485.0,359.2006,359.3079,359.0541,359.2494,4485.0
2024-07-31 13:05:00,368.13,368.13,367.73,367.85,15058.0,359.3372,359.3372,358.9468,359.0639,15058.0
2024-07-31 13:10:00,367.84,367.9,367.53,367.59,8604.0,359.0541,359.1127,358.7515,358.8101,8604.0
2024-07-31 13:15:00,367.52,367.67,367.39,367.5,6808.0,358.7418,358.8882,358.6149,358.7223,6808.0
2024-07-31 13:20:00,367.48,367.58,367.18,367.36,9487.0,358.7027,358.8003,358.4099,358.5856,9487.0
2024-07-31 13:25:00,367.2,367.31,367.02,367.28,5307.0,358.4294,358.5368,358.2537,358.5075,5307.0
2024-07-31 13:30:00,367.11,367.2,366.71,366.84,17873.0,358.3416,358.4294,357.9511,358.078,17873.0
2024-07-31 13:35:00,366.84,366.85,366.55,366.7,9353.0,358.078,358.0878,357.7949,357.9414,9353.0
2024-07-31 13:40:00,366.67,366.95,366.54,366.81,12871.0,357.9121,358.1854,357.7852,358.0487,12871.0
2024-07-31 13:45:00,366.69,366.91,366.59,366.91,7863.0,357.9316,358.1464,357.834,358.1464,7863.0
2024-07-31 13:50:00,366.85,367.39,366.84,367.33,7521.0,358.0878,358.6149,358.078,358.5563,7521.0
2024-07-31 13:55:00,367.3,367.46,367.22,367.36,6984.0,358.527,358.6832,358.4489,358.5856,6984.0
2024-07-31 14:00:00,367.5,367.5,366.33,367.31,9940.0,358.7223,358.7223,357.5802,358.5368,9940.0
2024-07-31 14:05:00,367.25,367.66,367.25,367.37,8718.0,358.4782,358.8784,358.4782,358.5954,8718.0
2024-07-31 14:10:00,367.44,367.91,367.34,367.85,15096.0,358.6637,359.1225,358.5661,359.0639,15096.0
2024-07-31 14:15:00,367.84,368.07,367.68,367.96,9958.0,359.0541,359.2786,358.898,359.1713,9958.0
2024-07-31 14:20:00,368.04,368.3,367.7,367.98,8672.0,359.2494,359.5032,358.9175,359.1908,8672.0
2024-07-31 14:25:00,367.96,368.07,367.74,368.07,7157.0,359.1713,359.2786,358.9565,359.2786,7157.0
2024-07-31 14:30:00,367.93,368.63,367.83,368.5,13262.0,359.142,359.8253,359.0444,359.6984,13262.0
2024-07-31 14:35:00,368.47,368.47,367.82,368.11,19162.0,359.6691,359.6691,359.0346,359.3177,19162.0
2024-07-31 14:40:00,368.26,369.11,368.13,369.11,18827.0,359.4641,360.2938,359.3372,360.2938,18827.0
2024-07-31 14:45:00,369.11,370.8,368.95,370.67,42819.0,360.2938,361.9434,360.1376,361.8165,42819.0
2024-07-31 14:50:00,370.61,371.38,370.49,371.22,24448.0,361.758,362.5096,361.6408,362.3534,24448.0
2024-07-31 14:55:00,371.19,371.89,370.92,371.89,28215.0,362.3241,363.0074,362.0606,363.0074,28215.0
2024-07-31 15:00:00,371.96,372.49,371.42,371.95,29858.0,363.0757,363.5931,362.5486,363.066,29858.0
2024-07-31 15:05:00,372.05,372.3,371.24,371.47,35603.0,363.1636,363.4076,362.3729,362.5974,35603.0
2024-07-31 15:10:00,371.49,371.91,371.31,371.51,25556.0,362.617,363.0269,362.4413,362.6365,25556.0
2024-07-31 15:15:00,371.6,371.84,370.36,370.62,58490.0,362.7243,362.9586,361.5139,361.7677,58490.0
2024-07-31 15:20:00,370.63,370.9,370.04,370.28,43252.0,361.7775,362.041,361.2016,361.4359,43252.0
2024-07-31 15:25:00,370.29,370.29,369.04,369.28,35446.0,361.4456,361.4456,360.2255,360.4597,35446.0
2024-07-31 15:30:00,369.14,369.73,368.6,369.49,28365.0,360.3231,360.899,359.796,360.6647,28365.0
2024-07-31 15:35:00,369.39,370.39,369.36,369.81,27514.0,360.5671,361.5432,360.5378,360.9771,27514.0
2024-07-31 15:40:00,369.83,370.51,369.77,370.36,27296.0,360.9966,361.6604,360.938,361.5139,27296.0
2024-07-31 15:45:00,370.29,370.47,369.33,369.56,39755.0,361.4456,361.6213,360.5085,360.7331,39755.0
2024-07-31 15:50:00,369.49,369.82,367.96,368.34,53371.0,360.6647,360.9868,359.1713,359.5422,53371.0
2024-07-31 15:55:00,368.35,369.02,367.99,368.24,137161.0,359.552,360.206,359.2006,359.4446,137161.0
2024-08-01 09:30:00,369.99,371.48,369.57,370.4,64758.0,361.1528,362.6072,360.7428,361.553,64758.0
2024-08-01 09:35:00,370.24,370.32,368.52,369.65,17787.0,361.3968,361.4749,359.7179,360.8209,17787.0
2024-08-01 09:40:00,369.65,369.73,368.68,368.72,10013.0,360.8209,360.899,359.8741,359.9131,10013.0
2024-08-01 09:45:00,368.81,369.17,367.63,368.61,28006.0,360.001,360.3524,358.8492,359.8057,28006.0
2024-08-01 09:50:00,368.61,368.9,368.02,368.02,22962.0,359.8057,360.0888,359.2298,359.2298,22962.0
2024-08-01 09:55:00,368.0,368.22,367.13,367.76,15347.0,359.2103,359.4251,358.3611,358.976,15347.0
2024-08-01 10:00:00,367.52,367.93,366.14,366.48,30016.0,358.7418,359.142,357.3947,357.7266,30016.0
2024-08-01 10:05:00,366.67,366.94,365.28,365.72,12094.0,357.9121,358.1756,356.5553,356.9848,12094.0
2024-08-01 10:10:00,365.23,365.96,365.23,365.49,19563.0,356.5065,357.219,356.5065,356.7603,19563.0
2024-08-01 10:15:00,365.59,365.68,364.4,364.64,10768.0,356.8579,356.9457,355.6963,355.9306,10768.0
2024-08-01 10:20:00,364.51,364.66,363.87,364.36,24728.0,355.8037,355.9501,355.179,355.6573,24728.0
2024-08-01 10:25:00,364.45,364.45,363.2,363.5,10599.0,355.7451,355.7451,354.525,354.8178,10599.0
2024-08-01 10:30:00,363.53,363.71,362.0,362.34,15449.0,354.8471,355.0228,353.3536,353.6855,15449.0
2024-08-01 10:35:00,362.26,363.34,362.12,362.88,7332.0,353.6074,354.6616,353.4708,354.2126,7332.0
2024-08-01 10:40:00,362.92,363.37,361.91,361.91,12280.0,354.2517,354.6909,353.2658,353.2658,12280.0
2024-08-01 10:45:00,361.78,362.11,361.41,361.61,13311.0,353.1389,353.461,352.7777,352.9729,13311.0
2024-08-01 10:50:00,361.5,362.08,360.76,361.54,40758.0,352.8656,353.4317,352.1432,352.9046,40758.0
2024-08-01 10:55:00,361.63,362.56,361.36,361.37,36279.0,352.9925,353.9002,352.7289,352.7387,36279.0
2024-08-01 11:00:00,361.52,361.52,360.57,360.84,71074.0,352.8851,352.8851,351.9578,352.2213,71074.0
2024-08-01 11:05:00,360.73,361.46,360.48,361.17,11430.0,352.114,352.8265,351.8699,352.5435,11430.0
2024-08-01 11:10:00,361.17,361.29,360.75,361.06,39287.0,352.5435,352.6606,352.1335,352.4361,39287.0
2024-08-01 11:15:00,360.94,361.62,360.75,361.13,31477.0,352.3189,352.9827,352.1335,352.5044,31477.0
2024-08-01 11:20:00,361.09,361.38,360.53,360.92,32535.0,352.4654,352.7484,351.9187,352.2994,32535.0
2024-08-01 11:25:00,360.99,361.27,360.21,360.58,24873.0,352.3677,352.6411,351.6064,351.9675,24873.0
2024-08-01 11:30:00,360.59,361.47,360.38,361.15,20553.0,351.9773,352.8363,351.7723,352.5239,20553.0
2024-08-01 11:35:00,360.64,360.94,360.39,360.94,9030.0,352.0261,352.3189,351.7821,352.3189,9030.0
2024-08-01 11:40:00,360.8,361.0,360.47,360.79,9985.0,352.1823,352.3775,351.8602,352.1725,9985.0
2024-08-01 11:45:00,360.61,360.61,360.0,360.24,15628.0,351.9968,351.9968,351.4014,351.6357,15628.0
2024-08-01 11:50:00,360.14,360.81,360.13,360.76,11459.0,351.5381,352.192,351.5283,352.1432,11459.0
2024-08-01 11:55:00,360.75,361.49,360.73,361.49,21231.0,352.1335,352.8558,352.114,352.8558,21231.0
2024-08-01 12:00:00,361.32,362.0,361.14,361.84,51840.0,352.6899,353.3536,352.5142,353.1974,51840.0
2024-08-01 12:05:00,361.76,362.12,361.4,361.57,18189.0,353.1194,353.4708,352.768,352.9339,18189.0
2024-08-01 12:10:00,361.57,361.57,361.14,361.5,21935.0,352.9339,352.9339,352.5142,352.8656,21935.0
2024-08-01 12:15:00,361.5,362.04,361.48,361.85,21259.0,352.8656,353.3927,352.846,353.2072,21259.0
2024-08-01 12:20:00,361.8,361.8,361.02,361.09,14461.0,353.1584,353.1584,352.397,352.4654,14461.0
2024-08-01 12:25:00,361.11,361.37,360.95,361.33,12865.0,352.4849,352.7387,352.3287,352.6996,12865.0
2024-08-01 12:30:00,361.34,361.34,360.93,361.12,16124.0,352.7094,352.7094,352.3092,352.4946,16124.0
2024-08-01 12:35:00,361.08,361.1,360.42,360.46,13956.0,352.4556,352.4751,351.8114,351.8504,13956.0
2024-08-01 12:40:00,360.54,360.54,359.75,360.15,11039.0,351.9285,351.9285,351.1574,351.5478,11039.0
2024-08-01 12:45:00,359.78,360.1,359.49,359.59,12187.0,351.1867,351.499,350.9036,351.0012,12187.0
2024-08-01 12:50:00,359.68,359.72,358.97,359.51,14236.0,351.089,351.1281,350.396,350.9231,14236.0
2024-08-01 12:55:00,359.5,359.76,359.26,359.41,18347.0,350.9133,351.1671,350.6791,350.8255,18347.0
2024-08-01 13:00:00,359.44,359.54,359.17,359.41,7743.0,350.8548,350.9524,350.5912,350.8255,7743.0
2024-08-01 13:05:00,359.22,359.22,358.37,358.39,10310.0,350.64,350.64,349.8103,349.8299,10310.0
2024-08-01 13:10:00,358.35,358.8,358.18,358.29,10634.0,349.7908,350.2301,349.6249,349.7322,10634.0
2024-08-01 13:15:00,358.13,358.54,357.87,358.15,15489.0,349.5761,349.9763,349.3223,349.5956,15489.0
2024-08-01 13:20:00,358.01,358.25,357.86,358.1,11121.0,349.4589,349.6932,349.3125,349.5468,11121.0
2024-08-01 13:25:00,358.1,358.46,357.85,358.2,22141.0,349.5468,349.8982,349.3027,349.6444,22141.0
2024-08-01 13:30:00,358.2,358.33,357.67,357.7,16773.0,349.6444,349.7713,349.127,349.1563,16773.0
2024-08-01 13:35:00,357.61,358.1,357.51,357.71,8902.0,349.0685,349.5468,348.9709,349.1661,8902.0
2024-08-01 13:40:00,357.61,357.9,357.4,357.5,7338.0,349.0685,349.3516,348.8635,348.9611,7338.0
2024-08-01 13:45:00,357.63,357.63,356.99,357.0,14141.0,349.088,349.088,348.4633,348.4731,14141.0
2024-08-01 13:50:00,357.1,357.46,356.91,357.46,11318.0,348.5707,348.9221,348.3852,348.9221,11318.0
2024-08-01 13:55:00,357.42,357.56,356.88,357.56,13258.0,348.883,349.0197,348.3559,349.0197,13258.0
2024-08-01 14:00:00,357.51,357.66,356.66,356.74,18212.0,348.9709,349.1173,348.1412,348.2193,18212.0
2024-08-01 14:05:00,356.61,356.98,356.13,356.13,9690.0,348.0924,348.4535,347.6238,347.6238,9690.0
2024-08-01 14:10:00,356.12,356.35,355.91,356.03,11632.0,347.6141,347.8386,347.4091,347.5262,11632.0
2024-08-01 14:15:00,356.18,356.33,356.0,356.08,18123.0,347.6726,347.8191,347.4969,347.575,18123.0
2024-08-01 14:20:00,356.13,356.36,356.07,356.07,10591.0,347.6238,347.8483,347.5653,347.5653,10591.0
2024-08-01 14:25:00,356.04,356.14,355.1,355.36,17242.0,347.536,347.6336,346.6184,346.8722,17242.0
2024-08-01 14:30:00,355.38,355.49,354.56,354.75,19029.0,346.8917,346.9991,346.0913,346.2768,19029.0
2024-08-01 14:35:00,354.75,355.42,354.75,355.24,12336.0,346.2768,346.9308,346.2768,346.7551,12336.0
2024-08-01 14:40:00,355.2,355.64,354.26,354.34,11771.0,346.716,347.1455,345.7985,345.8766,11771.0
2024-08-01 14:45:00,354.44,354.79,354.28,354.45,22068.0,345.9742,346.3158,345.818,345.984,22068.0
2024-08-01 14:50:00,354.48,354.96,354.39,354.39,15428.0,346.0132,346.4818,345.9254,345.9254,15428.0
2024-08-01 14:55:00,354.45,354.76,354.27,354.28,16706.0,345.984,346.2866,345.8083,345.818,16706.0
2024-08-01 15:00:00,354.26,354.34,354.0,354.16,17024.0,345.7985,345.8766,345.5447,345.7009,17024.0
2024-08-01 15:05:00,354.16,354.25,353.75,354.21,19354.0,345.7009,345.7887,345.3007,345.7497,19354.0
2024-08-01 15:10:00,354.12,354.68,353.93,354.52,18141.0,345.6618,346.2085,345.4764,346.0523,18141.0
2024-08-01 15:15:00,354.42,354.51,354.09,354.4,16685.0,345.9547,346.0425,345.6326,345.9352,16685.0
2024-08-01 15:20:00,354.4,354.68,354.09,354.68,12343.0,345.9352,346.2085,345.6326,346.2085,12343.0
2024-08-01 15:25:00,354.71,355.14,354.58,354.86,17395.0,346.2377,346.6575,346.1109,346.3842,17395.0
2024-08-01 15:30:00,355.26,355.61,355.01,355.07,22232.0,346.7746,347.1163,346.5306,346.5891,22232.0
2024-08-01 15:35:00,355.09,355.83,355.04,355.69,16260.0,346.6087,347.331,346.5599,347.1943,16260.0
2024-08-01 15:40:00,355.58,356.07,355.54,355.8,17687.0,347.087,347.5653,347.0479,347.3017,17687.0
2024-08-01 15:45:00,355.83,357.4,355.81,357.25,37686.0,347.331,348.8635,347.3115,348.7171,37686.0
2024-08-01 15:50:00,357.4,358.4,356.75,356.84,65458.0,348.8635,349.8396,348.229,348.3169,65458.0
2024-08-01 15:55:00,356.91,358.65,356.88,358.58,278020.0,348.3852,350.0836,348.3559,350.0153,278020.0
2024-08-02 09:30:00,354.93,354.93,350.9,350.9,87426.0,346.4525,346.4525,342.5187,342.5187,87426.0
2024-08-02 09:35:00,351.41,351.41,347.83,350.39,96467.0,343.0166,343.0166,339.5221,342.0209,96467.0
2024-08-02 09:40:00,350.17,351.0,349.15,350.39,45602.0,341.8062,342.6164,340.8105,342.0209,45602.0
2024-08-02 09:45:00,350.86,352.33,350.05,352.05,34156.0,342.4797,343.9146,341.6891,343.6413,34156.0
2024-08-02 09:50:00,352.09,354.32,351.91,353.84,18095.0,343.6803,345.8571,343.5046,345.3885,18095.0
2024-08-02 09:55:00,353.79,354.24,351.95,352.68,17521.0,345.3397,345.779,343.5437,344.2562,17521.0
2024-08-02 10:00:00,352.7,354.12,352.52,353.81,30968.0,344.2758,345.6618,344.1001,345.3592,30968.0
2024-08-02 10:05:00,353.56,353.8,351.47,351.61,17705.0,345.1152,345.3495,343.0751,343.2118,17705.0
2024-08-02 10:10:00,351.61,351.95,350.52,350.76,38168.0,343.2118,343.5437,342.1478,342.3821,38168.0
2024-08-02 10:15:00,350.85,351.45,350.36,350.56,22879.0,342.4699,343.0556,341.9916,342.1869,22879.0
2024-08-02 10:20:00,350.61,350.61,348.9,348.91,75708.0,342.2357,342.2357,340.5665,340.5763,75708.0
2024-08-02 10:25:00,348.9,349.99,348.77,349.71,35977.0,340.5665,341.6305,340.4396,341.3572,35977.0
2024-08-02 10:30:00,349.48,349.97,349.11,349.47,26714.0,341.1327,341.611,340.7715,341.1229,26714.0
2024-08-02 10:35:00,349.42,350.05,349.32,350.0,30399.0,341.0741,341.6891,340.9765,341.6402,30399.0
2024-08-02 10:40:00,349.93,350.52,349.68,350.16,15336.0,341.5719,342.1478,341.3279,341.7964,15336.0
2024-08-02 10:45:00,350.14,350.25,349.67,350.11,26190.0,341.7769,341.8843,341.3181,341.7476,26190.0
2024-08-02 10:50:00,350.11,350.53,349.4,349.64,14266.0,341.7476,342.1576,341.0546,341.2888,14266.0
2024-08-02 10:55:00,349.42,349.57,348.7,348.93,27050.0,341.0741,341.2205,340.3713,340.5958,27050.0
2024-08-02 11:00:00,348.99,349.11,347.89,347.99,22890.0,340.6544,340.7715,339.5806,339.6783,22890.0
2024-08-02 11:05:00,347.89,348.18,347.28,347.68,34191.0,339.5806,339.8637,338.9852,339.3757,34191.0
2024-08-02 11:10:00,347.56,348.6,347.32,348.38,22458.0,339.2585,340.2737,339.0243,340.0589,22458.0
2024-08-02 11:15:00,348.35,348.39,347.82,347.96,19845.0,340.0297,340.0687,339.5123,339.649,19845.0
2024-08-02 11:20:00,347.9,348.05,347.27,347.85,24694.0,339.5904,339.7368,338.9755,339.5416,24694.0
2024-08-02 11:25:00,347.69,347.76,346.74,347.19,20765.0,339.3854,339.4537,338.4581,338.8974,20765.0
2024-08-02 11:30:00,347.2,347.72,347.02,347.45,24035.0,338.9071,339.4147,338.7314,339.1512,24035.0
2024-08-02 11:35:00,347.5,348.51,347.3,347.74,23247.0,339.2,340.1858,339.0047,339.4342,23247.0
2024-08-02 11:40:00,347.58,348.94,347.41,348.74,20731.0,339.278,340.6056,339.1121,340.4103,20731.0
2024-08-02 11:45:00,348.94,349.8,348.55,349.8,15904.0,340.6056,341.445,340.2249,341.445,15904.0
2024-08-02 11:50:00,349.43,349.6,349.0,349.21,16973.0,341.0839,341.2498,340.6641,340.8691,16973.0
2024-08-02 11:55:00,349.26,350.07,349.13,349.13,16100.0,340.9179,341.7086,340.791,340.791,16100.0
2024-08-02 12:00:00,349.13,349.26,348.46,349.2,30282.0,340.791,340.9179,340.137,340.8594,30282.0
2024-08-02 12:05:00,349.32,349.77,348.99,349.49,15831.0,340.9765,341.4157,340.6544,341.1424,15831.0
2024-08-02 12:10:00,349.38,349.76,348.72,349.76,18018.0,341.0351,341.406,340.3908,341.406,18018.0
2024-08-02 12:15:00,349.76,350.19,349.59,350.0,9497.0,341.406,341.8257,341.24,341.6402,9497.0
2024-08-02 12:20:00,350.11,350.85,349.84,350.85,7968.0,341.7476,342.4699,341.4841,342.4699,7968.0
2024-08-02 12:25:00,350.44,351.07,350.32,351.01,11111.0,342.0697,342.6847,341.9526,342.6261,11111.0
2024-08-02 12:30:00,351.0,351.32,350.73,351.08,6634.0,342.6164,342.9287,342.3528,342.6944,6634.0
2024-08-02 12:35:00,351.29,351.49,350.97,351.48,6180.0,342.8994,343.0947,342.5871,343.0849,6180.0
2024-08-02 12:40:00,351.37,351.7,351.31,351.38,5485.0,342.9775,343.2996,342.919,342.9873,5485.0
2024-08-02 12:45:00,351.59,351.7,351.23,351.48,21366.0,343.1923,343.2996,342.8409,343.0849,21366.0
2024-08-02 12:50:00,351.38,351.43,350.21,350.35,8408.0,342.9873,343.0361,341.8452,341.9819,8408.0
2024-08-02 12:55:00,350.22,351.01,350.22,350.87,6757.0,341.855,342.6261,341.855,342.4895,6757.0
2024-08-02 13:00:00,350.79,350.93,350.01,350.07,5468.0,342.4114,342.548,341.65,341.7086,5468.0
2024-08-02 13:05:00,350.11,350.85,349.84,350.73,13785.0,341.7476,342.4699,341.4841,342.3528,13785.0
2024-08-02 13:10:00,350.62,351.32,350.45,351.24,12950.0,342.2454,342.9287,342.0795,342.8506,12950.0
2024-08-02 13:15:00,351.22,351.89,351.1,351.74,24960.0,342.8311,343.4851,342.714,343.3387,24960.0
2024-08-02 13:20:00,351.86,351.95,351.61,351.77,15241.0,343.4558,343.5437,343.2118,343.368,15241.0
2024-08-02 13:25:00,351.9,352.12,351.52,351.89,9418.0,343.4949,343.7096,343.1239,343.4851,9418.0
2024-08-02 13:30:00,351.56,351.59,351.09,351.23,8623.0,343.163,343.1923,342.7042,342.8409,8623.0
2024-08-02 13:35:00,351.16,351.34,350.97,351.12,6965.0,342.7725,342.9482,342.5871,342.7335,6965.0
2024-08-02 13:40:00,351.2,351.38,350.74,350.85,10928.0,342.8116,342.9873,342.3626,342.4699,10928.0
2024-08-02 13:45:00,350.86,351.13,350.59,350.89,11245.0,342.4797,342.7433,342.2162,342.509,11245.0
2024-08-02 13:50:00,351.23,351.48,350.75,350.75,6846.0,342.8409,343.0849,342.3723,342.3723,6846.0
2024-08-02 13:55:00,350.87,350.97,350.6,350.79,9701.0,342.4895,342.5871,342.2259,342.4114,9701.0
2024-08-02 14:00:00,350.79,350.79,350.17,350.26,13393.0,342.4114,342.4114,341.8062,341.894,13393.0
2024-08-02 14:05:00,350.33,350.79,350.21,350.72,16558.0,341.9624,342.4114,341.8452,342.343,16558.0
2024-08-02 14:10:00,350.84,351.01,350.49,350.87,6681.0,342.4602,342.6261,342.1185,342.4895,6681.0
2024-08-02 14:15:00,350.86,351.33,350.86,351.23,11987.0,342.4797,342.9385,342.4797,342.8409,11987.0
2024-08-02 14:20:00,351.28,352.09,351.28,351.74,9600.0,342.8897,343.6803,342.8897,343.3387,9600.0
2024-08-02 14:25:00,351.85,352.13,351.7,352.1,8468.0,343.4461,343.7194,343.2996,343.6901,8468.0
2024-08-02 14:30:00,351.99,352.55,351.95,352.35,9284.0,343.5827,344.1293,343.5437,343.9341,9284.0
2024-08-02 14:35:00,352.34,352.45,351.86,352.16,8225.0,343.9244,344.0317,343.4558,343.7487,8225.0
2024-08-02 14:40:00,352.19,352.56,352.04,352.13,13420.0,343.7779,344.1391,343.6315,343.7194,13420.0
2024-08-02 14:45:00,351.98,352.35,351.79,352.02,9575.0,343.573,343.9341,343.3875,343.612,9575.0
2024-08-02 14:50:00,352.12,352.53,352.04,352.28,6555.0,343.7096,344.1098,343.6315,343.8658,6555.0
2024-08-02 14:55:00,352.38,352.88,352.37,352.76,7243.0,343.9634,344.4515,343.9536,344.3343,7243.0
2024-08-02 15:00:00,352.65,352.79,352.37,352.44,8189.0,344.227,344.3636,343.9536,344.022,8189.0
2024-08-02 15:05:00,352.44,352.96,352.31,352.88,17375.0,344.022,344.5295,343.8951,344.4515,17375.0
2024-08-02 15:10:00,352.88,353.6,352.66,353.6,22837.0,344.4515,345.1543,344.2367,345.1543,22837.0
2024-08-02 15:15:00,353.52,354.11,353.5,353.85,31295.0,345.0762,345.6521,345.0566,345.3983,31295.0
2024-08-02 15:20:00,353.8,354.3,353.76,354.19,33040.0,345.3495,345.8375,345.3104,345.7302,33040.0
2024-08-02 15:25:00,354.27,354.66,354.27,354.53,18233.0,345.8083,346.1889,345.8083,346.062,18233.0
2024-08-02 15:30:00,354.66,354.9,354.38,354.59,18562.0,346.1889,346.4232,345.9156,346.1206,18562.0
2024-08-02 15:35:00,354.57,354.66,353.91,353.91,21235.0,346.1011,346.1889,345.4569,345.4569,21235.0
2024-08-02 15:40:00,353.95,354.32,353.77,354.27,17662.0,345.4959,345.8571,345.3202,345.8083,17662.0
2024-08-02 15:45:00,354.07,354.78,354.07,354.07,38246.0,345.613,346.3061,345.613,345.613,38246.0
2024-08-02 15:50:00,354.12,354.51,353.64,354.51,34904.0,345.6618,346.0425,345.1933,346.0425,34904.0
2024-08-02 15:55:00,354.48,355.57,354.48,355.3,159682.0,346.0132,347.0772,346.0132,346.8137,159682.0
2024-08-05 09:30:00,350.88,353.78,349.01,350.95,180121.0,342.4992,345.33,340.6739,342.5676,180121.0
2024-08-05 09:35:00,350.69,351.28,346.54,348.25,62683.0,342.3138,342.8897,338.2629,339.932,62683.0
2024-08-05 09:40:00,348.5,348.65,345.24,346.11,78824.0,340.1761,340.3225,336.9939,337.8432,78824.0
2024-08-05 09:45:00,346.11,349.49,345.78,349.44,50380.0,337.8432,341.1424,337.521,341.0936,50380.0
2024-08-05 09:50:00,349.33,351.67,348.96,350.51,51120.0,340.9862,343.2704,340.6251,342.1381,51120.0
2024-08-05 09:55:00,350.22,350.42,349.0,349.31,33411.0,341.855,342.0502,340.6641,340.9667,33411.0
2024-08-05 10:00:00,349.45,353.91,349.37,352.83,24592.0,341.1034,345.4569,341.0253,344.4027,24592.0
2024-08-05 10:05:00,352.84,352.85,350.24,350.51,23281.0,344.4124,344.4222,341.8745,342.1381,23281.0
2024-08-05 10:10:00,350.56,350.73,349.48,350.18,27630.0,342.1869,342.3528,341.1327,341.8159,27630.0
2024-08-05 10:15:00,350.15,350.49,349.44,350.15,12557.0,341.7867,342.1185,341.0936,341.7867,12557.0
2024-08-05 10:20:00,349.81,349.81,348.44,348.58,25915.0,341.4548,341.4548,340.1175,340.2542,25915.0
2024-08-05 10:25:00,348.87,350.09,348.87,349.09,17884.0,340.5372,341.7281,340.5372,340.752,17884.0
2024-08-05 10:30:00,349.15,350.39,349.06,350.11,13666.0,340.8105,342.0209,340.7227,341.7476,13666.0
2024-08-05 10:35:00,349.99,350.42,348.96,349.75,35736.0,341.6305,342.0502,340.6251,341.3962,35736.0
2024-08-05 10:40:00,349.53,349.59,348.75,349.09,6319.0,341.1815,341.24,340.4201,340.752,6319.0
2024-08-05 10:45:00,349.02,350.06,348.92,349.51,16019.0,340.6837,341.6988,340.586,341.1619,16019.0
2024-08-05 10:50:00,349.37,351.14,349.02,350.31,14498.0,341.0253,342.753,340.6837,341.9428,14498.0
2024-08-05 10:55:00,350.55,350.55,348.79,348.91,13837.0,342.1771,342.1771,340.4591,340.5763,13837.0
2024-08-05 11:00:00,348.73,349.48,348.69,348.95,15858.0,340.4006,341.1327,340.3615,340.6153,15858.0
2024-08-05 11:05:00,349.24,350.48,348.91,350.37,20766.0,340.8984,342.1088,340.5763,342.0014,20766.0
2024-08-05 11:10:00,350.13,350.53,349.49,349.49,20719.0,341.7671,342.1576,341.1424,341.1424,20719.0
2024-08-05 11:15:00,349.78,350.0,349.22,349.36,21765.0,341.4255,341.6402,340.8789,341.0155,21765.0
2024-08-05 11:20:00,349.61,349.72,348.98,349.5,24273.0,341.2596,341.3669,340.6446,341.1522,24273.0
2024-08-05 11:25:00,349.59,350.14,349.39,349.86,15202.0,341.24,341.7769,341.0448,341.5036,15202.0
2024-08-05 11:30:00,349.63,350.89,349.51,350.27,11837.0,341.2791,342.509,341.1619,341.9038,11837.0
2024-08-05 11:35:00,350.46,351.42,350.08,350.78,14447.0,342.0893,343.0263,341.7183,342.4016,14447.0
2024-08-05 11:40:00,350.8,350.97,350.11,350.68,6676.0,342.4211,342.5871,341.7476,342.304,6676.0
2024-08-05 11:45:00,350.72,351.08,350.26,350.47,13298.0,342.343,342.6944,341.894,342.099,13298.0
2024-08-05 11:50:00,350.38,351.25,349.92,350.92,10273.0,342.0112,342.8604,341.5622,342.5383,10273.0
2024-08-05 11:55:00,350.83,352.15,350.63,351.94,9766.0,342.4504,343.7389,342.2552,343.5339,9766.0
2024-08-05 12:00:00,351.98,352.34,351.34,352.31,30783.0,343.573,343.9244,342.9482,343.8951,30783.0
2024-08-05 12:05:00,352.42,352.58,352.01,352.32,16236.0,344.0024,344.1586,343.6022,343.9048,16236.0
2024-08-05 12:10:00,352.34,352.39,351.69,352.07,10256.0,343.9244,343.9732,343.2899,343.6608,10256.0
2024-08-05 12:15:00,352.19,352.65,352.01,352.65,23596.0,343.7779,344.227,343.6022,344.227,23596.0
2024-08-05 12:20:00,352.42,353.06,352.19,352.7,8828.0,344.0024,344.6272,343.7779,344.2758,8828.0
2024-08-05 12:25:00,352.82,353.4,352.61,353.01,23736.0,344.3929,344.959,344.1879,344.5784,23736.0
2024-08-05 12:30:00,353.11,353.94,352.86,353.53,25867.0,344.676,345.4861,344.4319,345.0859,25867.0
2024-08-05 12:35:00,353.66,353.83,352.83,353.1,16601.0,345.2128,345.3788,344.4027,344.6662,16601.0
2024-08-05 12:40:00,352.89,353.44,352.52,352.59,19006.0,344.4612,344.9981,344.1001,344.1684,19006.0
2024-08-05 12:45:00,352.5,352.78,352.0,352.07,10048.0,344.0805,344.3538,343.5925,343.6608,10048.0
2024-08-05 12:50:00,352.17,352.17,351.51,351.54,8573.0,343.7584,343.7584,343.1142,343.1435,8573.0
2024-08-05 12:55:00,351.44,351.68,350.87,351.49,12846.0,343.0459,343.2801,342.4895,343.0947,12846.0
2024-08-05 13:00:00,351.41,351.46,350.68,351.03,14563.0,343.0166,343.0654,342.304,342.6456,14563.0
2024-08-05 13:05:00,351.06,351.32,350.42,351.26,11456.0,342.6749,342.9287,342.0502,342.8702,11456.0
2024-08-05 13:10:00,351.02,351.42,350.48,350.59,21054.0,342.6359,343.0263,342.1088,342.2162,21054.0
2024-08-05 13:15:00,350.61,351.22,350.33,350.9,14365.0,342.2357,342.8311,341.9624,342.5187,14365.0
2024-08-05 13:20:00,350.81,351.3,350.8,351.18,6362.0,342.4309,342.9092,342.4211,342.7921,6362.0
2024-08-05 13:25:00,351.19,351.58,351.1,351.19,9384.0,342.8018,343.1825,342.714,342.8018,9384.0
2024-08-05 13:30:00,351.22,351.54,350.79,351.54,7543.0,342.8311,343.1435,342.4114,343.1435,7543.0
2024-08-05 13:35:00,351.53,351.74,351.2,351.38,9298.0,343.1337,343.3387,342.8116,342.9873,9298.0
2024-08-05 13:40:00,351.56,351.89,351.03,351.49,8180.0,343.163,343.4851,342.6456,343.0947,8180.0
2024-08-05 13:45:00,351.31,351.62,351.04,351.18,5240.0,342.919,343.2216,342.6554,342.7921,5240.0
2024-08-05 13:50:00,351.06,351.56,350.88,350.9,7793.0,342.6749,343.163,342.4992,342.5187,7793.0
2024-08-05 13:55:00,350.75,351.37,350.29,350.64,8005.0,342.3723,342.9775,341.9233,342.265,8005.0
2024-08-05 14:00:00,350.64,350.64,349.84,349.99,10421.0,342.265,342.265,341.4841,341.6305,10421.0
2024-08-05 14:05:00,350.0,350.11,349.73,350.04,5765.0,341.6402,341.7476,341.3767,341.6793,5765.0
2024-08-05 14:10:00,350.06,350.3,349.83,350.12,7163.0,341.6988,341.9331,341.4743,341.7574,7163.0
2024-08-05 14:15:00,350.06,350.84,349.93,350.53,4716.0,341.6988,342.4602,341.5719,342.1576,4716.0
2024-08-05 14:20:00,350.96,351.11,350.87,350.92,3545.0,342.5773,342.7237,342.4895,342.5383,3545.0
2024-08-05 14:25:00,351.0,351.87,350.98,351.57,12377.0,342.6164,343.4656,342.5968,343.1727,12377.0
2024-08-05 14:30:00,351.61,351.65,351.1,351.2,10396.0,343.2118,343.2508,342.714,342.8116,10396.0
2024-08-05 14:35:00,351.06,351.46,350.9,351.12,10696.0,342.6749,343.0654,342.5187,342.7335,10696.0
2024-08-05 14:40:00,351.13,351.13,349.98,350.19,8308.0,342.7433,342.7433,341.6207,341.8257,8308.0
2024-08-05 14:45:00,350.21,350.49,349.94,350.12,7896.0,341.8452,342.1185,341.5817,341.7574,7896.0
2024-08-05 14:50:00,350.24,350.75,350.1,350.1,10596.0,341.8745,342.3723,341.7379,341.7379,10596.0
2024-08-05 14:55:00,350.0,350.26,349.67,349.93,6713.0,341.6402,341.894,341.3181,341.5719,6713.0
2024-08-05 15:00:00,350.0,350.71,349.95,350.71,18395.0,341.6402,342.3333,341.5914,342.3333,18395.0
2024-08-05 15:05:00,350.57,350.62,350.11,350.18,14090.0,342.1966,342.2454,341.7476,341.8159,14090.0
2024-08-05 15:10:00,350.26,350.26,349.55,349.63,12396.0,341.894,341.894,341.201,341.2791,12396.0
2024-08-05 15:15:00,349.63,349.75,349.4,349.63,24328.0,341.2791,341.3962,341.0546,341.2791,24328.0
2024-08-05 15:20:00,349.63,350.13,349.52,349.83,15955.0,341.2791,341.7671,341.1717,341.4743,15955.0
2024-08-05 15:25:00,349.77,350.15,349.54,349.96,16495.0,341.4157,341.7867,341.1912,341.6012,16495.0
2024-08-05 15:30:00,350.06,350.12,349.28,349.58,15533.0,341.6988,341.7574,340.9374,341.2303,15533.0
2024-08-05 15:35:00,349.43,349.66,348.96,349.26,29579.0,341.0839,341.3084,340.6251,340.9179,29579.0
2024-08-05 15:40:00,349.26,349.36,348.76,348.82,26349.0,340.9179,341.0155,340.4299,340.4884,26349.0
2024-08-05 15:45:00,348.8,349.14,348.73,349.05,24001.0,340.4689,340.8008,340.4006,340.7129,24001.0
2024-08-05 15:50:00,348.94,350.24,348.75,349.35,57706.0,340.6056,341.8745,340.4201,341.0058,57706.0
2024-08-05 15:55:00,349.41,350.24,349.3,350.0,138084.0,341.0643,341.8745,340.957,341.6402,138084.0
2024-08-06 09:30:00,348.75,349.45,347.8,348.04,63305.0,340.4201,341.1034,339.4928,339.7271,63305.0
2024-08-06 09:35:00,347.93,349.44,347.28,348.77,21861.0,339.6197,341.0936,338.9852,340.4396,21861.0
2024-08-06 09:40:00,348.94,349.43,348.12,349.16,13061.0,340.6056,341.0839,339.8051,340.8203,13061.0
2024-08-06 09:45:00,348.85,349.69,348.48,348.83,18023.0,340.5177,341.3377,340.1566,340.4982,18023.0
2024-08-06 09:50:00,348.96,351.68,348.95,351.21,30691.0,340.6251,343.2801,340.6153,342.8213,30691.0
2024-08-06 09:55:00,351.22,351.86,351.0,351.5,14843.0,342.8311,343.4558,342.6164,343.1044,14843.0
2024-08-06 10:00:00,351.34,352.13,351.11,351.97,12401.0,342.9482,343.7194,342.7237,343.5632,12401.0
2024-08-06 10:05:00,351.93,353.04,351.81,353.0,11752.0,343.5241,344.6076,343.407,344.5686,11752.0
2024-08-06 10:10:00,353.2,353.27,352.3,352.51,8452.0,344.7638,344.8321,343.8853,344.0903,8452.0
2024-08-06 10:15:00,352.74,352.76,352.13,352.68,9154.0,344.3148,344.3343,343.7194,344.2562,9154.0
2024-08-06 10:20:00,352.55,353.16,352.17,353.16,6083.0,344.1293,344.7248,343.7584,344.7248,6083.0
2024-08-06 10:25:00,353.16,354.53,353.09,353.59,32212.0,344.7248,346.062,344.6564,345.1445,32212.0
2024-08-06 10:30:00,353.63,353.87,352.94,353.62,9892.0,345.1835,345.4178,344.51,345.1738,9892.0
2024-08-06 10:35:00,353.62,354.14,353.39,353.69,16164.0,345.1738,345.6814,344.9493,345.2421,16164.0
2024-08-06 10:40:00,353.84,354.22,353.26,354.06,8139.0,345.3885,345.7595,344.8224,345.6033,8139.0
2024-08-06 10:45:00,354.08,355.75,354.01,355.63,8727.0,345.6228,347.2529,345.5545,347.1358,8727.0
2024-08-06 10:50:00,355.63,357.27,355.27,356.75,58447.0,347.1358,348.7366,346.7844,348.229,58447.0
2024-08-06 10:55:00,356.62,356.74,355.65,356.32,25296.0,348.1021,348.2193,347.1553,347.8093,25296.0
2024-08-06 11:00:00,356.11,356.38,355.71,356.09,9750.0,347.6043,347.8679,347.2139,347.5848,9750.0
2024-08-06 11:05:00,356.1,356.4,355.06,355.24,20622.0,347.5945,347.8874,346.5794,346.7551,20622.0
2024-08-06 11:10:00,355.02,355.16,354.58,354.76,10713.0,346.5403,346.677,346.1109,346.2866,10713.0
2024-08-06 11:15:00,354.75,354.75,354.02,354.09,10343.0,346.2768,346.2768,345.5642,345.6326,10343.0
2024-08-06 11:20:00,354.09,354.1,352.65,352.65,13858.0,345.6326,345.6423,344.227,344.227,13858.0
2024-08-06 11:25:00,352.83,353.48,351.96,351.96,9591.0,344.4027,345.0371,343.5534,343.5534,9591.0
2024-08-06 11:30:00,352.02,352.29,351.37,351.85,35457.0,343.612,343.8755,342.9775,343.4461,35457.0
2024-08-06 11:35:00,351.85,353.2,351.68,352.73,7353.0,343.4461,344.7638,343.2801,344.305,7353.0
2024-08-06 11:40:00,352.74,353.19,352.72,352.73,4813.0,344.3148,344.7541,344.2953,344.305,4813.0
2024-08-06 11:45:00,353.03,353.82,352.98,353.71,4836.0,344.5979,345.369,344.5491,345.2616,4836.0
2024-08-06 11:50:00,353.96,354.15,353.52,353.69,4159.0,345.5057,345.6911,345.0762,345.2421,4159.0
2024-08-06 11:55:00,353.83,354.18,353.6,353.87,5675.0,345.3788,345.7204,345.1543,345.4178,5675.0
2024-08-06 12:00:00,354.04,354.85,353.87,354.85,12413.0,345.5838,346.3744,345.4178,346.3744,12413.0
2024-08-06 12:05:00,354.85,354.85,354.41,354.73,4649.0,346.3744,346.3744,345.9449,346.2573,4649.0
2024-08-06 12:10:00,354.78,354.99,354.61,354.66,3678.0,346.3061,346.5111,346.1401,346.1889,3678.0
2024-08-06 12:15:00,354.8,355.19,354.78,355.15,7380.0,346.3256,346.7063,346.3061,346.6672,7380.0
2024-08-06 12:20:00,355.04,355.3,354.79,355.28,7012.0,346.5599,346.8137,346.3158,346.7941,7012.0
2024-08-06 12:25:00,355.16,355.18,354.66,354.71,6630.0,346.677,346.6965,346.1889,346.2377,6630.0
2024-08-06 12:30:00,354.78,355.25,354.62,355.22,3920.0,346.3061,346.7648,346.1499,346.7356,3920.0
2024-08-06 12:35:00,355.25,355.32,354.83,355.32,7069.0,346.7648,346.8332,346.3549,346.8332,7069.0
2024-08-06 12:40:00,355.15,355.33,354.97,355.0,6206.0,346.6672,346.8429,346.4915,346.5208,6206.0
2024-08-06 12:45:00,355.0,355.18,354.77,354.81,3230.0,346.5208,346.6965,346.2963,346.3354,3230.0
2024-08-06 12:50:00,354.78,356.26,354.78,356.07,9504.0,346.3061,347.7507,346.3061,347.5653,9504.0
2024-08-06 12:55:00,356.0,356.15,355.66,355.72,4908.0,347.4969,347.6434,347.1651,347.2236,4908.0
2024-08-06 13:00:00,355.79,356.19,355.71,355.84,3644.0,347.292,347.6824,347.2139,347.3408,3644.0
2024-08-06 13:05:00,355.96,356.18,355.91,356.04,8987.0,347.4579,347.6726,347.4091,347.536,8987.0
2024-08-06 13:10:00,356.03,356.31,355.94,356.04,5475.0,347.5262,347.7995,347.4384,347.536,5475.0
2024-08-06 13:15:00,356.25,356.5,356.04,356.09,4602.0,347.741,347.985,347.536,347.5848,4602.0
2024-08-06 13:20:00,356.18,356.44,356.01,356.31,9990.0,347.6726,347.9264,347.5067,347.7995,9990.0
2024-08-06 13:25:00,356.35,357.19,356.35,357.14,9811.0,347.8386,348.6585,347.8386,348.6097,9811.0
2024-08-06 13:30:00,357.11,357.37,356.9,357.3,5736.0,348.5804,348.8342,348.3754,348.7659,5736.0
2024-08-06 13:35:00,357.44,357.91,357.17,357.89,4797.0,348.9025,349.3613,348.639,349.3418,4797.0
2024-08-06 13:40:00,357.98,358.01,357.26,357.37,7707.0,349.4296,349.4589,348.7268,348.8342,7707.0
2024-08-06 13:45:00,357.45,357.5,357.28,357.36,5605.0,348.9123,348.9611,348.7464,348.8245,5605.0
2024-08-06 13:50:00,357.34,357.4,357.12,357.37,4475.0,348.8049,348.8635,348.5902,348.8342,4475.0
2024-08-06 13:55:00,357.29,357.83,357.29,357.31,6546.0,348.7561,349.2832,348.7561,348.7756,6546.0
2024-08-06 14:00:00,357.4,357.4,356.77,356.77,6155.0,348.8635,348.8635,348.2485,348.2485,6155.0
2024-08-06 14:05:00,356.99,357.04,356.51,356.7,6226.0,348.4633,348.5121,347.9948,348.1802,6226.0
2024-08-06 14:10:00,356.7,356.89,356.38,356.51,5217.0,348.1802,348.3657,347.8679,347.9948,5217.0
2024-08-06 14:15:00,356.5,357.13,356.31,357.0,7450.0,347.985,348.5999,347.7995,348.4731,7450.0
2024-08-06 14:20:00,357.05,357.77,357.05,357.59,6486.0,348.5219,349.2247,348.5219,349.049,6486.0
2024-08-06 14:25:00,357.62,357.8,357.47,357.79,10496.0,349.0782,349.2539,348.9318,349.2442,10496.0
2024-08-06 14:30:00,357.8,358.5,357.68,358.45,13655.0,349.2539,349.9372,349.1368,349.8884,13655.0
2024-08-06 14:35:00,358.47,358.59,358.17,358.47,11432.0,349.9079,350.0251,349.6151,349.9079,11432.0
2024-08-06 14:40:00,358.44,358.66,358.32,358.32,4474.0,349.8787,350.0934,349.7615,349.7615,4474.0
2024-08-06 14:45:00,358.46,358.46,358.04,358.04,9038.0,349.8982,349.8982,349.4882,349.4882,9038.0
2024-08-06 14:50:00,358.25,358.41,357.74,358.09,11763.0,349.6932,349.8494,349.1954,349.537,11763.0
2024-08-06 14:55:00,358.05,358.13,356.9,357.15,9402.0,349.498,349.5761,348.3754,348.6195,9402.0
2024-08-06 15:00:00,356.88,356.89,355.9,355.94,7861.0,348.3559,348.3657,347.3993,347.4384,7861.0
2024-08-06 15:05:00,356.08,356.33,355.53,356.01,6778.0,347.575,347.8191,347.0382,347.5067,6778.0
2024-08-06 15:10:00,355.95,356.56,355.88,356.45,9405.0,347.4481,348.0436,347.3798,347.9362,9405.0
2024-08-06 15:15:00,356.37,356.56,355.96,356.21,6268.0,347.8581,348.0436,347.4579,347.7019,6268.0
2024-08-06 15:20:00,356.32,357.82,356.21,357.75,8530.0,347.8093,349.2735,347.7019,349.2051,8530.0
2024-08-06 15:25:00,357.94,358.07,357.52,357.65,12551.0,349.3906,349.5175,348.9806,349.1075,12551.0
2024-08-06 15:30:00,357.76,357.9,357.06,357.7,10366.0,349.2149,349.3516,348.5316,349.1563,10366.0
2024-08-06 15:35:00,357.71,357.85,357.31,357.6,15859.0,349.1661,349.3027,348.7756,349.0587,15859.0
2024-08-06 15:40:00,357.6,357.63,356.94,356.94,24347.0,349.0587,349.088,348.4145,348.4145,24347.0
2024-08-06 15:45:00,356.96,357.03,355.75,355.9,27954.0,348.434,348.5023,347.2529,347.3993,27954.0
2024-08-06 15:50:00,355.81,356.27,354.87,355.02,53544.0,347.3115,347.7605,346.3939,346.5403,53544.0
2024-08-06 15:55:00,355.09,355.19,353.72,353.88,137866.0,346.6087,346.7063,345.2714,345.4276,137866.0
2024-08-07 09:30:00,355.18,355.71,353.43,354.4,48312.0,346.6965,347.2139,344.9883,345.9352,48312.0
2024-08-07 09:35:00,354.41,355.27,353.68,354.27,17564.0,345.9449,346.7844,345.2323,345.8083,17564.0
2024-08-07 09:40:00,353.85,355.04,352.97,354.67,69998.0,345.3983,346.5599,344.5393,346.1987,69998.0
2024-08-07 09:45:00,354.72,355.25,353.89,354.11,8458.0,346.2475,346.7648,345.4373,345.6521,8458.0
2024-08-07 09:50:00,354.52,355.0,354.34,354.86,20334.0,346.0523,346.5208,345.8766,346.3842,20334.0
2024-08-07 09:55:00,354.75,355.6,354.55,355.48,16464.0,346.2768,347.1065,346.0816,346.9894,16464.0
2024-08-07 10:00:00,355.48,356.0,354.59,354.96,14391.0,346.9894,347.4969,346.1206,346.4818,14391.0
2024-08-07 10:05:00,355.23,356.27,354.7,355.94,42065.0,346.7453,347.7605,346.228,347.4384,42065.0
2024-08-07 10:10:00,355.94,356.27,355.69,355.75,26343.0,347.4384,347.7605,347.1943,347.2529,26343.0
2024-08-07 10:15:00,355.84,356.16,354.65,354.8,18696.0,347.3408,347.6531,346.1792,346.3256,18696.0
2024-08-07 10:20:00,354.8,355.03,354.36,354.49,15922.0,346.3256,346.5501,345.8961,346.023,15922.0
2024-08-07 10:25:00,354.5,354.5,352.72,352.74,13609.0,346.0328,346.0328,344.2953,344.3148,13609.0
2024-08-07 10:30:00,352.75,352.75,351.65,351.72,19803.0,344.3246,344.3246,343.2508,343.3192,19803.0
2024-08-07 10:35:00,351.72,351.86,351.14,351.14,16015.0,343.3192,343.4558,342.753,342.753,16015.0
2024-08-07 10:40:00,351.24,352.21,351.13,352.15,23461.0,342.8506,343.7975,342.7433,343.7389,23461.0
2024-08-07 10:45:00,352.13,353.17,352.12,352.59,29870.0,343.7194,344.7345,343.7096,344.1684,29870.0
2024-08-07 10:50:00,352.73,353.0,352.22,352.22,13124.0,344.305,344.5686,343.8072,343.8072,13124.0
2024-08-07 10:55:00,352.46,352.64,351.59,351.86,13404.0,344.0415,344.2172,343.1923,343.4558,13404.0
2024-08-07 11:00:00,351.73,352.18,351.57,352.18,9235.0,343.3289,343.7682,343.1727,343.7682,9235.0
2024-08-07 11:05:00,352.06,352.62,351.86,352.62,5834.0,343.651,344.1977,343.4558,344.1977,5834.0
2024-08-07 11:10:00,352.67,352.91,352.0,352.25,9323.0,344.2465,344.4807,343.5925,343.8365,9323.0
2024-08-07 11:15:00,352.35,352.91,352.13,352.39,8335.0,343.9341,344.4807,343.7194,343.9732,8335.0
2024-08-07 11:20:00,352.6,352.95,352.4,352.91,6276.0,344.1781,344.5198,343.9829,344.4807,6276.0
2024-08-07 11:25:00,352.35,352.81,352.35,352.66,5242.0,343.9341,344.3831,343.9341,344.2367,5242.0
2024-08-07 11:30:00,352.73,353.05,352.69,352.91,7757.0,344.305,344.6174,344.266,344.4807,7757.0
2024-08-07 11:35:00,353.02,353.41,352.92,353.22,20619.0,344.5881,344.9688,344.4905,344.7833,20619.0
2024-08-07 11:40:00,353.22,353.52,352.24,352.25,9227.0,344.7833,345.0762,343.8267,343.8365,9227.0
2024-08-07 11:45:00,352.28,352.42,351.34,351.72,17394.0,343.8658,344.0024,342.9482,343.3192,17394.0
2024-08-07 11:50:00,351.72,351.73,351.22,351.32,5674.0,343.3192,343.3289,342.8311,342.9287,5674.0
2024-08-07 11:55:00,351.33,351.61,351.31,351.49,7801.0,342.9385,343.2118,342.919,343.0947,7801.0
2024-08-07 12:00:00,351.38,351.51,350.19,350.19,10136.0,342.9873,343.1142,341.8257,341.8257,10136.0
2024-08-07 12:05:00,350.24,350.6,350.07,350.3,6323.0,341.8745,342.2259,341.7086,341.9331,6323.0
2024-08-07 12:10:00,350.3,350.48,349.86,350.02,16224.0,341.9331,342.1088,341.5036,341.6598,16224.0
2024-08-07 12:15:00,350.25,350.25,349.53,349.75,6195.0,341.8843,341.8843,341.1815,341.3962,6195.0
2024-08-07 12:20:00,349.67,349.9,349.46,349.56,15408.0,341.3181,341.5426,341.1131,341.2108,15408.0
2024-08-07 12:25:00,349.57,349.65,349.19,349.34,7427.0,341.2205,341.2986,340.8496,340.996,7427.0
2024-08-07 12:30:00,349.3,349.44,348.88,349.44,6784.0,340.957,341.0936,340.547,341.0936,6784.0
2024-08-07 12:35:00,349.43,349.53,349.18,349.37,7517.0,341.0839,341.1815,340.8398,341.0253,7517.0
2024-08-07 12:40:00,349.25,349.41,348.42,348.5,15715.0,340.9082,341.0643,340.098,340.1761,15715.0
2024-08-07 12:45:00,348.55,348.69,348.05,348.07,12358.0,340.2249,340.3615,339.7368,339.7563,12358.0
2024-08-07 12:50:00,348.0,348.07,347.0,347.0,18726.0,339.688,339.7563,338.7119,338.7119,18726.0
2024-08-07 12:55:00,347.0,347.45,346.95,347.25,9866.0,338.7119,339.1512,338.6631,338.9559,9866.0
2024-08-07 13:00:00,347.19,347.53,346.86,347.12,8217.0,338.8974,339.2292,338.5752,338.829,8217.0
2024-08-07 13:05:00,346.99,347.02,345.53,345.53,23872.0,338.7021,338.7314,337.277,337.277,23872.0
2024-08-07 13:10:00,345.52,345.79,345.11,345.11,15268.0,337.2673,337.5308,336.867,336.867,15268.0
2024-08-07 13:15:00,345.1,345.34,344.49,344.6,50125.0,336.8573,337.0915,336.2619,336.3692,50125.0
2024-08-07 13:20:00,344.6,345.75,344.6,345.74,51300.0,336.3692,337.4918,336.3692,337.482,51300.0
2024-08-07 13:25:00,345.78,346.54,345.45,345.62,16498.0,337.521,338.2629,337.1989,337.3649,16498.0
2024-08-07 13:30:00,345.62,346.88,345.62,346.79,10843.0,337.3649,338.5948,337.3649,338.5069,10843.0
2024-08-07 13:35:00,347.0,347.59,346.99,347.06,12458.0,338.7119,339.2878,338.7021,338.7705,12458.0
2024-08-07 13:40:00,347.23,347.23,346.46,346.54,9385.0,338.9364,338.9364,338.1848,338.2629,9385.0
2024-08-07 13:45:00,346.53,346.53,345.29,345.69,9509.0,338.2531,338.2531,337.0427,337.4332,9509.0
2024-08-07 13:50:00,345.75,346.18,345.36,346.18,14936.0,337.4918,337.9115,337.1111,337.9115,14936.0
2024-08-07 13:55:00,345.99,346.02,345.58,346.01,18748.0,337.726,337.7553,337.3258,337.7455,18748.0
2024-08-07 14:00:00,345.98,346.16,345.53,345.82,10189.0,337.7163,337.892,337.277,337.5601,10189.0
2024-08-07 14:05:00,345.71,345.95,345.26,345.29,18871.0,337.4527,337.687,337.0135,337.0427,18871.0
2024-08-07 14:10:00,345.38,345.46,343.8,343.86,17307.0,337.1306,337.2087,335.5883,335.6469,17307.0
2024-08-07 14:15:00,343.96,343.96,343.03,343.17,29013.0,335.7445,335.7445,334.8367,334.9734,29013.0
2024-08-07 14:20:00,343.3,343.54,342.95,342.95,18914.0,335.1003,335.3345,334.7586,334.7586,18914.0
2024-08-07 14:25:00,342.76,343.75,342.76,343.31,13848.0,334.5732,335.5395,334.5732,335.11,13848.0
2024-08-07 14:30:00,343.24,343.5,342.94,343.05,6426.0,335.0417,335.2955,334.7489,334.8562,6426.0
2024-08-07 14:35:00,343.06,343.42,343.06,343.24,6945.0,334.866,335.2174,334.866,335.0417,6945.0
2024-08-07 14:40:00,343.34,343.86,343.34,343.62,7325.0,335.1393,335.6469,335.1393,335.4126,7325.0
2024-08-07 14:45:00,343.78,343.99,342.77,343.05,12454.0,335.5688,335.7738,334.5829,334.8562,12454.0
2024-08-07 14:50:00,343.1,343.23,342.82,343.07,11475.0,334.9051,335.0319,334.6317,334.8758,11475.0
2024-08-07 14:55:00,343.13,343.43,343.02,343.08,8121.0,334.9343,335.2272,334.827,334.8855,8121.0
2024-08-07 15:00:00,343.23,344.21,343.17,344.21,17083.0,335.0319,335.9885,334.9734,335.9885,17083.0
2024-08-07 15:05:00,344.17,344.48,343.98,344.23,8047.0,335.9495,336.2521,335.764,336.0081,8047.0
2024-08-07 15:10:00,344.36,344.74,344.05,344.23,10866.0,336.135,336.5059,335.8324,336.0081,10866.0
2024-08-07 15:15:00,344.23,344.79,344.22,344.72,14017.0,336.0081,336.5547,335.9983,336.4864,14017.0
2024-08-07 15:20:00,344.69,344.95,344.35,344.5,14039.0,336.4571,336.7109,336.1252,336.2716,14039.0
2024-08-07 15:25:00,344.44,344.65,344.18,344.2,16932.0,336.213,336.418,335.9593,335.9788,16932.0
2024-08-07 15:30:00,344.21,344.38,343.7,343.96,33074.0,335.9885,336.1545,335.4907,335.7445,33074.0
2024-08-07 15:35:00,344.01,345.07,343.76,345.07,27775.0,335.7933,336.828,335.5493,336.828,27775.0
2024-08-07 15:40:00,344.88,345.0,344.11,344.23,19799.0,336.6425,336.7597,335.8909,336.0081,19799.0
2024-08-07 15:45:00,344.17,345.29,344.16,345.24,31933.0,335.9495,337.0427,335.9397,336.9939,31933.0
2024-08-07 15:50:00,345.16,345.28,343.64,343.85,33477.0,336.9158,337.033,335.4322,335.6371,33477.0
2024-08-07 15:55:00,343.96,343.97,342.28,342.38,269555.0,335.7445,335.7543,334.1046,334.2022,269555.0
2024-08-08 09:30:00,342.24,342.99,341.34,342.14,67893.0,334.0656,334.7977,333.1871,333.968,67893.0
2024-08-08 09:35:00,342.29,343.18,341.75,342.62,22946.0,334.1144,334.9831,333.5873,334.4365,22946.0
2024-08-08 09:40:00,342.49,343.22,341.98,342.2,18159.0,334.3096,335.0222,333.8118,334.0265,18159.0
2024-08-08 09:45:00,342.09,343.06,341.97,342.07,39319.0,333.9192,334.866,333.802,333.8997,39319.0
2024-08-08 09:50:00,342.16,345.09,341.71,345.09,51398.0,333.9875,336.8475,333.5483,336.8475,51398.0
2024-08-08 09:55:00,345.07,345.4,344.39,344.97,31071.0,336.828,337.1501,336.1642,336.7304,31071.0
2024-08-08 10:00:00,345.13,346.97,344.81,346.53,22303.0,336.8866,338.6826,336.5742,338.2531,22303.0
2024-08-08 10:05:00,346.61,346.86,345.01,345.24,23418.0,338.3312,338.5752,336.7694,336.9939,23418.0
2024-08-08 10:10:00,345.2,345.42,344.65,345.32,19672.0,336.9549,337.1696,336.418,337.072,19672.0
2024-08-08 10:15:00,345.29,345.57,345.06,345.16,19298.0,337.0427,337.3161,336.8182,336.9158,19298.0
2024-08-08 10:20:00,345.34,345.35,344.41,345.06,18673.0,337.0915,337.1013,336.1838,336.8182,18673.0
2024-08-08 10:25:00,345.05,345.99,345.03,345.75,18258.0,336.8085,337.726,336.789,337.4918,18258.0
2024-08-08 10:30:00,345.75,346.17,345.49,345.99,28928.0,337.4918,337.9017,337.238,337.726,28928.0
2024-08-08 10:35:00,345.9,346.5,345.72,346.09,16372.0,337.6382,338.2238,337.4625,337.8236,16372.0
2024-08-08 10:40:00,346.03,346.3,345.32,345.54,21961.0,337.7651,338.0286,337.072,337.2868,21961.0
2024-08-08 10:45:00,345.58,345.96,345.44,345.83,15109.0,337.3258,337.6967,337.1892,337.5698,15109.0
2024-08-08 10:50:00,345.84,345.94,345.31,345.83,22777.0,337.5796,337.6772,337.0623,337.5698,22777.0
2024-08-08 10:55:00,345.81,346.17,345.65,346.06,28307.0,337.5503,337.9017,337.3941,337.7944,28307.0
2024-08-08 11:00:00,346.05,346.52,345.74,346.52,18187.0,337.7846,338.2434,337.482,338.2434,18187.0
2024-08-08 11:05:00,346.63,346.65,346.25,346.42,12121.0,338.3507,338.3703,337.9798,338.1458,12121.0
2024-08-08 11:10:00,346.46,346.55,345.71,345.94,19527.0,338.1848,338.2726,337.4527,337.6772,19527.0
2024-08-08 11:15:00,346.03,346.31,345.91,346.19,17680.0,337.7651,338.0384,337.6479,337.9212,17680.0
2024-08-08 11:20:00,346.27,347.26,346.27,347.17,16752.0,337.9993,338.9657,337.9993,338.8778,16752.0
2024-08-08 11:25:00,347.26,347.26,346.86,347.02,16649.0,338.9657,338.9657,338.5752,338.7314,16649.0
2024-08-08 11:30:00,346.98,347.65,346.95,347.57,20863.0,338.6924,339.3464,338.6631,339.2683,20863.0
2024-08-08 11:35:00,347.41,347.5,347.16,347.29,16506.0,339.1121,339.2,338.8681,338.995,16506.0
2024-08-08 11:40:00,347.24,347.34,346.75,346.75,19695.0,338.9462,339.0438,338.4679,338.4679,19695.0
2024-08-08 11:45:00,346.84,346.91,346.54,346.56,11530.0,338.5557,338.6241,338.2629,338.2824,11530.0
2024-08-08 11:50:00,346.65,347.06,346.63,347.03,12434.0,338.3703,338.7705,338.3507,338.7412,12434.0
2024-08-08 11:55:00,347.02,347.14,346.68,346.81,14382.0,338.7314,338.8486,338.3995,338.5264,14382.0
2024-08-08 12:00:00,346.73,347.38,346.63,347.38,19507.0,338.4483,339.0828,338.3507,339.0828,19507.0
2024-08-08 12:05:00,347.35,347.7,347.16,347.18,31031.0,339.0535,339.3952,338.8681,338.8876,31031.0
2024-08-08 12:10:00,347.13,347.51,346.75,346.93,27320.0,338.8388,339.2097,338.4679,338.6436,27320.0
2024-08-08 12:15:00,346.93,347.04,346.43,346.64,19106.0,338.6436,338.7509,338.1555,338.3605,19106.0
2024-08-08 12:20:00,346.71,347.09,346.39,346.48,21330.0,338.4288,338.7998,338.1165,338.2043,21330.0
2024-08-08 12:25:00,346.5,346.82,346.42,346.58,12801.0,338.2238,338.5362,338.1458,338.3019,12801.0
2024-08-08 12:30:00,346.59,346.6,345.92,346.06,11596.0,338.3117,338.3215,337.6577,337.7944,11596.0
2024-08-08 12:35:00,345.99,346.02,345.37,345.68,33200.0,337.726,337.7553,337.1208,337.4234,33200.0
2024-08-08 12:40:00,345.69,346.15,345.42,346.15,23531.0,337.4332,337.8822,337.1696,337.8822,23531.0
2024-08-08 12:45:00,346.16,346.3,345.81,346.3,10022.0,337.892,338.0286,337.5503,338.0286,10022.0
2024-08-08 12:50:00,346.25,346.44,345.83,346.35,9265.0,337.9798,338.1653,337.5698,338.0774,9265.0
2024-08-08 12:55:00,346.36,346.61,346.0,346.19,6445.0,338.0872,338.3312,337.7358,337.9212,6445.0
2024-08-08 13:00:00,346.19,346.25,345.89,346.05,10601.0,337.9212,337.9798,337.6284,337.7846,10601.0
2024-08-08 13:05:00,346.14,346.45,345.81,346.31,7352.0,337.8724,338.175,337.5503,338.0384,7352.0
2024-08-08 13:10:00,346.53,346.67,346.33,346.53,5584.0,338.2531,338.3898,338.0579,338.2531,5584.0
2024-08-08 13:15:00,346.53,347.07,346.53,347.07,9181.0,338.2531,338.7802,338.2531,338.7802,9181.0
2024-08-08 13:20:00,347.07,347.38,346.93,347.18,8429.0,338.7802,339.0828,338.6436,338.8876,8429.0
2024-08-08 13:25:00,347.18,347.64,347.17,347.63,10177.0,338.8876,339.3366,338.8778,339.3269,10177.0
2024-08-08 13:30:00,347.7,347.93,347.52,347.56,16637.0,339.3952,339.6197,339.2195,339.2585,16637.0
2024-08-08 13:35:00,347.5,347.66,347.23,347.51,12132.0,339.2,339.3561,338.9364,339.2097,12132.0
2024-08-08 13:40:00,347.59,347.69,347.42,347.46,10657.0,339.2878,339.3854,339.1219,339.1609,10657.0
2024-08-08 13:45:00,347.52,347.61,347.36,347.6,7652.0,339.2195,339.3073,339.0633,339.2976,7652.0
2024-08-08 13:50:00,347.68,347.72,347.46,347.68,14102.0,339.3757,339.4147,339.1609,339.3757,14102.0
2024-08-08 13:55:00,347.69,347.69,347.46,347.52,11510.0,339.3854,339.3854,339.1609,339.2195,11510.0
2024-08-08 14:00:00,347.48,347.63,347.17,347.57,14343.0,339.1804,339.3269,338.8778,339.2683,14343.0
2024-08-08 14:05:00,347.63,347.72,347.55,347.66,9545.0,339.3269,339.4147,339.2488,339.3561,9545.0
2024-08-08 14:10:00,347.6,347.95,347.58,347.95,9961.0,339.2976,339.6392,339.278,339.6392,9961.0
2024-08-08 14:15:00,347.9,348.45,347.82,348.45,18428.0,339.5904,340.1273,339.5123,340.1273,18428.0
2024-08-08 14:20:00,348.48,348.5,348.23,348.29,17102.0,340.1566,340.1761,339.9125,339.9711,17102.0
2024-08-08 14:25:00,348.33,348.39,347.6,347.67,21184.0,340.0101,340.0687,339.2976,339.3659,21184.0
2024-08-08 14:30:00,347.73,348.15,347.66,347.93,13048.0,339.4245,339.8344,339.3561,339.6197,13048.0
2024-08-08 14:35:00,347.95,347.99,347.61,347.71,12713.0,339.6392,339.6783,339.3073,339.4049,12713.0
2024-08-08 14:40:00,347.55,347.7,347.15,347.48,25086.0,339.2488,339.3952,338.8583,339.1804,25086.0
2024-08-08 14:45:00,347.58,347.97,347.57,347.82,6866.0,339.278,339.6587,339.2683,339.5123,6866.0
2024-08-08 14:50:00,347.82,348.03,347.48,347.58,5101.0,339.5123,339.7173,339.1804,339.278,5101.0
2024-08-08 14:55:00,347.53,347.9,347.52,347.65,6053.0,339.2292,339.5904,339.2195,339.3464,6053.0
2024-08-08 15:00:00,347.56,347.73,347.47,347.58,10768.0,339.2585,339.4245,339.1707,339.278,10768.0
2024-08-08 15:05:00,347.37,348.15,347.35,348.03,13386.0,339.0731,339.8344,339.0535,339.7173,13386.0
2024-08-08 15:10:00,348.11,348.45,348.04,348.26,15204.0,339.7954,340.1273,339.7271,339.9418,15204.0
2024-08-08 15:15:00,348.23,348.29,347.85,348.05,12526.0,339.9125,339.9711,339.5416,339.7368,12526.0
2024-08-08 15:20:00,348.1,348.59,348.04,348.3,13285.0,339.7856,340.2639,339.7271,339.9809,13285.0
2024-08-08 15:25:00,348.31,348.47,347.84,348.2,19955.0,339.9906,340.1468,339.5318,339.8832,19955.0
2024-08-08 15:30:00,348.19,348.2,347.24,347.58,26497.0,339.8735,339.8832,338.9462,339.278,26497.0
2024-08-08 15:35:00,347.42,347.95,347.17,347.9,21774.0,339.1219,339.6392,338.8778,339.5904,21774.0
2024-08-08 15:40:00,347.86,348.69,347.85,348.63,29104.0,339.5514,340.3615,339.5416,340.303,29104.0
2024-08-08 15:45:00,348.63,348.63,348.22,348.48,39448.0,340.303,340.303,339.9028,340.1566,39448.0
2024-08-08 15:50:00,348.54,348.58,347.69,348.24,65015.0,340.2151,340.2542,339.3854,339.9223,65015.0
2024-08-08 15:55:00,348.28,348.74,347.9,348.57,201540.0,339.9613,340.4103,339.5904,340.2444,201540.0
2024-08-09 09:30:00,347.89,348.3,346.63,347.07,32975.0,339.5806,339.9809,338.3507,338.7802,32975.0
2024-08-09 09:35:00,347.09,348.19,346.6,346.75,11690.0,338.7998,339.8735,338.3215,338.4679,11690.0
2024-08-09 09:40:00,346.71,346.89,345.58,345.58,10908.0,338.4288,338.6045,337.3258,337.3258,10908.0
2024-08-09 09:45:00,345.76,346.91,345.67,345.84,12505.0,337.5015,338.6241,337.4137,337.5796,12505.0
2024-08-09 09:50:00,345.95,346.69,345.39,346.54,13456.0,337.687,338.4093,337.1404,338.2629,13456.0
2024-08-09 09:55:00,346.71,346.85,346.09,346.7,10314.0,338.4288,338.5655,337.8236,338.4191,10314.0
2024-08-09 10:00:00,346.7,348.76,346.51,348.54,25948.0,338.4191,340.4299,338.2336,340.2151,25948.0
2024-08-09 10:05:00,348.56,348.81,348.11,348.17,18738.0,340.2346,340.4787,339.7954,339.854,18738.0
2024-08-09 10:10:00,348.16,349.16,348.16,348.81,10883.0,339.8442,340.8203,339.8442,340.4787,10883.0
2024-08-09 10:15:00,348.81,348.88,348.31,348.56,11909.0,340.4787,340.547,339.9906,340.2346,11909.0
2024-08-09 10:20:00,348.47,348.57,348.14,348.46,9605.0,340.1468,340.2444,339.8247,340.137,9605.0
2024-08-09 10:25:00,348.56,349.01,348.48,348.61,14908.0,340.2346,340.6739,340.1566,340.2834,14908.0
2024-08-09 10:30:00,348.6,348.6,347.94,348.08,8545.0,340.2737,340.2737,339.6294,339.7661,8545.0
2024-08-09 10:35:00,348.04,348.35,347.53,348.35,28895.0,339.7271,340.0297,339.2292,340.0297,28895.0
2024-08-09 10:40:00,348.51,348.98,348.38,348.64,10880.0,340.1858,340.6446,340.0589,340.3127,10880.0
2024-08-09 10:45:00,348.73,349.08,348.48,348.53,6891.0,340.4006,340.7422,340.1566,340.2054,6891.0
2024-08-09 10:50:00,348.59,349.77,348.58,349.62,17700.0,340.2639,341.4157,340.2542,341.2693,17700.0
2024-08-09 10:55:00,349.62,350.55,349.62,350.11,19933.0,341.2693,342.1771,341.2693,341.7476,19933.0
2024-08-09 11:00:00,350.14,350.49,349.96,350.49,2390.0,341.7769,342.1185,341.6012,342.1185,2390.0
2024-08-09 11:05:00,350.49,351.45,350.33,350.85,30032.0,342.1185,343.0556,341.9624,342.4699,30032.0
2024-08-09 11:10:00,351.01,351.53,350.89,351.12,18175.0,342.6261,343.1337,342.509,342.7335,18175.0
2024-08-09 11:15:00,351.07,351.32,350.91,351.06,22121.0,342.6847,342.9287,342.5285,342.6749,22121.0
2024-08-09 11:20:00,351.06,351.31,350.71,350.95,21496.0,342.6749,342.919,342.3333,342.5676,21496.0
2024-08-09 11:25:00,350.95,351.11,350.03,350.06,10391.0,342.5676,342.7237,341.6695,341.6988,10391.0
2024-08-09 11:30:00,350.06,350.4,349.85,350.38,5915.0,341.6988,342.0307,341.4938,342.0112,5915.0
2024-08-09 11:35:00,350.17,350.17,349.65,349.71,8211.0,341.8062,341.8062,341.2986,341.3572,8211.0
2024-08-09 11:40:00,349.95,350.21,349.75,350.21,10996.0,341.5914,341.8452,341.3962,341.8452,10996.0
2024-08-09 11:45:00,350.16,350.7,350.16,350.48,9553.0,341.7964,342.3235,341.7964,342.1088,9553.0
2024-08-09 11:50:00,350.53,351.37,350.52,351.06,7278.0,342.1576,342.9775,342.1478,342.6749,7278.0
2024-08-09 11:55:00,351.26,351.26,350.1,350.11,4338.0,342.8702,342.8702,341.7379,341.7476,4338.0
2024-08-09 12:00:00,350.21,350.38,350.02,350.27,3739.0,341.8452,342.0112,341.6598,341.9038,3739.0
2024-08-09 12:05:00,350.15,350.43,349.79,349.99,10827.0,341.7867,342.06,341.4353,341.6305,10827.0
2024-08-09 12:10:00,349.99,349.99,349.63,349.94,3375.0,341.6305,341.6305,341.2791,341.5817,3375.0
2024-08-09 12:15:00,350.02,350.03,349.64,349.81,3179.0,341.6598,341.6695,341.2888,341.4548,3179.0
2024-08-09 12:20:00,349.84,349.99,349.61,349.8,3771.0,341.4841,341.6305,341.2596,341.445,3771.0
2024-08-09 12:25:00,349.79,350.17,349.66,349.82,15383.0,341.4353,341.8062,341.3084,341.4645,15383.0
2024-08-09 12:30:00,349.7,350.15,349.67,350.04,9036.0,341.3474,341.7867,341.3181,341.6793,9036.0
2024-08-09 12:35:00,350.04,350.09,349.86,350.04,9433.0,341.6793,341.7281,341.5036,341.6793,9433.0
2024-08-09 12:40:00,350.11,350.15,349.82,349.82,10902.0,341.7476,341.7867,341.4645,341.4645,10902.0
2024-08-09 12:45:00,349.73,349.98,349.72,349.92,8223.0,341.3767,341.6207,341.3669,341.5622,8223.0
2024-08-09 12:50:00,349.83,350.06,349.69,349.69,7292.0,341.4743,341.6988,341.3377,341.3377,7292.0
2024-08-09 12:55:00,349.69,350.24,349.69,350.09,18141.0,341.3377,341.8745,341.3377,341.7281,18141.0
2024-08-09 13:00:00,350.12,350.22,349.9,350.06,9445.0,341.7574,341.855,341.5426,341.6988,9445.0
2024-08-09 13:05:00,350.16,350.16,349.76,349.76,4530.0,341.7964,341.7964,341.406,341.406,4530.0
2024-08-09 13:10:00,349.87,350.29,349.87,350.29,4191.0,341.5134,341.9233,341.5134,341.9233,4191.0
2024-08-09 13:15:00,350.2,350.64,350.2,350.45,10312.0,341.8355,342.265,341.8355,342.0795,10312.0
2024-08-09 13:20:00,350.49,350.62,350.14,350.18,24292.0,342.1185,342.2454,341.7769,341.8159,24292.0
2024-08-09 13:25:00,350.19,350.59,350.04,350.42,24387.0,341.8257,342.2162,341.6793,342.0502,24387.0
2024-08-09 13:30:00,350.5,350.81,350.26,350.42,12386.0,342.1283,342.4309,341.894,342.0502,12386.0
2024-08-09 13:35:00,350.39,350.39,350.07,350.1,5038.0,342.0209,342.0209,341.7086,341.7379,5038.0
2024-08-09 13:40:00,350.13,350.14,349.46,349.62,6618.0,341.7671,341.7769,341.1131,341.2693,6618.0
2024-08-09 13:45:00,349.62,349.78,349.43,349.57,5572.0,341.2693,341.4255,341.0839,341.2205,5572.0
2024-08-09 13:50:00,349.58,349.6,348.93,349.27,5000.0,341.2303,341.2498,340.5958,340.9277,5000.0
2024-08-09 13:55:00,349.35,349.35,348.93,348.93,4343.0,341.0058,341.0058,340.5958,340.5958,4343.0
2024-08-09 14:00:00,348.95,349.22,348.67,348.67,5207.0,340.6153,340.8789,340.342,340.342,5207.0
2024-08-09 14:05:00,348.7,349.46,348.5,349.45,6667.0,340.3713,341.1131,340.1761,341.1034,6667.0
2024-08-09 14:10:00,349.36,349.82,349.26,349.82,30393.0,341.0155,341.4645,340.9179,341.4645,30393.0
2024-08-09 14:15:00,349.89,350.23,349.67,350.16,61821.0,341.5329,341.8648,341.3181,341.7964,61821.0
2024-08-09 14:20:00,350.19,350.33,349.71,349.71,57070.0,341.8257,341.9624,341.3572,341.3572,57070.0
2024-08-09 14:25:00,349.79,349.8,349.26,349.29,7622.0,341.4353,341.445,340.9179,340.9472,7622.0
2024-08-09 14:30:00,349.32,349.48,348.96,348.96,4874.0,340.9765,341.1327,340.6251,340.6251,4874.0
2024-08-09 14:35:00,348.91,349.41,348.79,349.4,4213.0,340.5763,341.0643,340.4591,341.0546,4213.0
2024-08-09 14:40:00,349.41,349.52,349.16,349.31,7364.0,341.0643,341.1717,340.8203,340.9667,7364.0
2024-08-09 14:45:00,349.42,349.9,349.42,349.64,8514.0,341.0741,341.5426,341.0741,341.2888,8514.0
2024-08-09 14:50:00,349.69,349.72,349.38,349.69,5706.0,341.3377,341.3669,341.0351,341.3377,5706.0
2024-08-09 14:55:00,349.69,349.74,349.02,349.63,12516.0,341.3377,341.3865,340.6837,341.2791,12516.0
2024-08-09 15:00:00,349.63,349.87,349.54,349.69,4379.0,341.2791,341.5134,341.1912,341.3377,4379.0
2024-08-09 15:05:00,349.68,349.86,349.59,349.73,6059.0,341.3279,341.5036,341.24,341.3767,6059.0
2024-08-09 15:10:00,349.77,349.99,349.7,349.76,6395.0,341.4157,341.6305,341.3474,341.406,6395.0
2024-08-09 15:15:00,349.73,350.12,349.73,350.04,11403.0,341.3767,341.7574,341.3767,341.6793,11403.0
2024-08-09 15:20:00,349.99,349.99,349.49,349.64,10432.0,341.6305,341.6305,341.1424,341.2888,10432.0
2024-08-09 15:25:00,349.63,350.08,349.61,349.85,11917.0,341.2791,341.7183,341.2596,341.4938,11917.0
2024-08-09 15:30:00,349.91,350.15,349.79,350.06,9306.0,341.5524,341.7867,341.4353,341.6988,9306.0
2024-08-09 15:35:00,350.06,350.26,349.69,349.8,14878.0,341.6988,341.894,341.3377,341.445,14878.0
2024-08-09 15:40:00,349.73,349.93,349.46,349.65,12540.0,341.3767,341.5719,341.1131,341.2986,12540.0
2024-08-09 15:45:00,349.58,349.73,349.39,349.65,23138.0,341.2303,341.3767,341.0448,341.2986,23138.0
2024-08-09 15:50:00,349.7,349.88,348.89,349.16,45378.0,341.3474,341.5231,340.5568,340.8203,45378.0
2024-08-09 15:55:00,349.09,349.41,348.59,348.63,100013.0,340.752,341.0643,340.2639,340.303,100013.0
2024-08-12 09:30:00,350.77,351.5,344.33,344.78,111658.0,342.3919,343.1044,336.1057,336.5449,111658.0
2024-08-12 09:35:00,344.5,345.86,343.19,343.41,48686.0,336.2716,337.5991,334.9929,335.2076,48686.0
2024-08-12 09:40:00,343.69,343.77,342.25,343.0,38057.0,335.481,335.559,334.0754,334.8074,38057.0
2024-08-12 09:45:00,343.0,343.2,342.13,342.33,24404.0,334.8074,335.0027,333.9582,334.1534,24404.0
2024-08-12 09:50:00,342.46,343.99,342.42,342.97,68226.0,334.2803,335.7738,334.2413,334.7782,68226.0
2024-08-12 09:55:00,342.97,343.45,342.35,343.31,54322.0,334.7782,335.2467,334.173,335.11,54322.0
2024-08-12 10:00:00,343.45,345.12,343.28,344.85,39441.0,335.2467,336.8768,335.0808,336.6133,39441.0
2024-08-12 10:05:00,344.87,345.23,344.5,345.01,32738.0,336.6328,336.9842,336.2716,336.7694,32738.0
2024-08-12 10:10:00,345.06,345.2,344.66,344.9,37064.0,336.8182,336.9549,336.4278,336.6621,37064.0
2024-08-12 10:15:00,344.79,346.0,344.62,345.82,47505.0,336.5547,337.7358,336.3887,337.5601,47505.0
2024-08-12 10:20:00,345.78,346.42,345.68,345.9,45113.0,337.521,338.1458,337.4234,337.6382,45113.0
2024-08-12 10:25:00,345.84,346.46,345.65,345.97,79972.0,337.5796,338.1848,337.3941,337.7065,79972.0
2024-08-12 10:30:00,345.88,346.3,345.6,346.3,33011.0,337.6187,338.0286,337.3453,338.0286,33011.0
2024-08-12 10:35:00,346.23,347.0,346.15,346.77,51141.0,337.9603,338.7119,337.8822,338.4874,51141.0
2024-08-12 10:40:00,346.96,347.99,346.75,347.58,30024.0,338.6729,339.6783,338.4679,339.278,30024.0
2024-08-12 10:45:00,347.6,347.83,347.13,347.47,25089.0,339.2976,339.5221,338.8388,339.1707,25089.0
2024-08-12 10:50:00,347.58,347.7,347.24,347.53,31177.0,339.278,339.3952,338.9462,339.2292,31177.0
2024-08-12 10:55:00,347.53,347.66,347.15,347.63,23806.0,339.2292,339.3561,338.8583,339.3269,23806.0
2024-08-12 11:00:00,347.56,347.7,347.11,347.25,11721.0,339.2585,339.3952,338.8193,338.9559,11721.0
2024-08-12 11:05:00,347.09,347.24,346.36,346.53,17446.0,338.7998,338.9462,338.0872,338.2531,17446.0
2024-08-12 11:10:00,346.57,347.37,346.54,346.73,19884.0,338.2922,339.0731,338.2629,338.4483,19884.0
2024-08-12 11:15:00,346.77,346.83,346.15,346.41,17332.0,338.4874,338.546,337.8822,338.136,17332.0
2024-08-12 11:20:00,346.59,346.82,344.87,344.89,48735.0,338.3117,338.5362,336.6328,336.6523,48735.0
2024-08-12 11:25:00,344.86,345.1,344.0,344.93,23394.0,336.623,336.8573,335.7836,336.6913,23394.0
2024-08-12 11:30:00,344.99,345.1,344.46,345.0,14681.0,336.7499,336.8573,336.2326,336.7597,14681.0
2024-08-12 11:35:00,345.08,345.59,344.96,345.47,20657.0,336.8378,337.3356,336.7206,337.2184,20657.0
2024-08-12 11:40:00,345.35,345.69,345.02,345.61,11193.0,337.1013,337.4332,336.7792,337.3551,11193.0
2024-08-12 11:45:00,345.69,346.24,345.37,346.24,16992.0,337.4332,337.9701,337.1208,337.9701,16992.0
2024-08-12 11:50:00,346.11,347.03,346.03,347.03,10771.0,337.8432,338.7412,337.7651,338.7412,10771.0
2024-08-12 11:55:00,346.76,347.12,346.58,346.99,9005.0,338.4776,338.829,338.3019,338.7021,9005.0
2024-08-12 12:00:00,346.93,347.64,346.91,347.46,11315.0,338.6436,339.3366,338.6241,339.1609,11315.0
2024-08-12 12:05:00,347.42,347.44,346.75,347.08,21886.0,339.1219,339.1414,338.4679,338.79,21886.0
2024-08-12 12:10:00,347.15,347.18,346.76,346.86,21817.0,338.8583,338.8876,338.4776,338.5752,21817.0
2024-08-12 12:15:00,346.97,347.2,346.61,347.19,14890.0,338.6826,338.9071,338.3312,338.8974,14890.0
2024-08-12 12:20:00,347.1,347.1,346.7,346.92,12061.0,338.8095,338.8095,338.4191,338.6338,12061.0
2024-08-12 12:25:00,346.97,347.28,346.84,347.0,20089.0,338.6826,338.9852,338.5557,338.7119,20089.0
2024-08-12 12:30:00,347.1,347.1,346.61,346.72,11365.0,338.8095,338.8095,338.3312,338.4386,11365.0
2024-08-12 12:35:00,346.61,346.86,346.35,346.84,9574.0,338.3312,338.5752,338.0774,338.5557,9574.0
2024-08-12 12:40:00,346.84,346.95,346.43,346.79,9265.0,338.5557,338.6631,338.1555,338.5069,9265.0
2024-08-12 12:45:00,346.93,346.95,346.67,346.75,9485.0,338.6436,338.6631,338.3898,338.4679,9485.0
2024-08-12 12:50:00,346.81,347.02,346.45,346.76,12968.0,338.5264,338.7314,338.175,338.4776,12968.0
2024-08-12 12:55:00,346.8,346.8,346.0,346.24,24678.0,338.5167,338.5167,337.7358,337.9701,24678.0
2024-08-12 13:00:00,346.03,346.17,345.45,345.67,7917.0,337.7651,337.9017,337.1989,337.4137,7917.0
2024-08-12 13:05:00,345.48,345.81,345.26,345.36,11696.0,337.2282,337.5503,337.0135,337.1111,11696.0
2024-08-12 13:10:00,345.27,345.9,345.23,345.86,22414.0,337.0232,337.6382,336.9842,337.5991,22414.0
2024-08-12 13:15:00,345.99,346.48,345.99,346.46,6977.0,337.726,338.2043,337.726,338.1848,6977.0
2024-08-12 13:20:00,346.21,346.57,346.15,346.41,7508.0,337.9408,338.2922,337.8822,338.136,7508.0
2024-08-12 13:25:00,346.14,346.26,345.83,345.98,20722.0,337.8724,337.9896,337.5698,337.7163,20722.0
2024-08-12 13:30:00,346.14,346.64,346.11,346.64,6361.0,337.8724,338.3605,337.8432,338.3605,6361.0
2024-08-12 13:35:00,346.64,346.73,346.34,346.4,7860.0,338.3605,338.4483,338.0677,338.1262,7860.0
2024-08-12 13:40:00,346.55,346.87,346.46,346.83,8007.0,338.2726,338.585,338.1848,338.546,8007.0
2024-08-12 13:45:00,346.56,346.83,346.41,346.41,7480.0,338.2824,338.546,338.136,338.136,7480.0
2024-08-12 13:50:00,346.41,346.53,345.64,345.75,32537.0,338.136,338.2531,337.3844,337.4918,32537.0
2024-08-12 13:55:00,345.69,346.06,345.51,346.06,8784.0,337.4332,337.7944,337.2575,337.7944,8784.0
2024-08-12 14:00:00,345.95,346.24,345.82,346.06,12310.0,337.687,337.9701,337.5601,337.7944,12310.0
2024-08-12 14:05:00,345.96,346.17,345.85,346.06,7167.0,337.6967,337.9017,337.5894,337.7944,7167.0
2024-08-12 14:10:00,346.11,346.4,346.05,346.31,19510.0,337.8432,338.1262,337.7846,338.0384,19510.0
2024-08-12 14:15:00,346.43,346.49,346.15,346.22,8921.0,338.1555,338.2141,337.8822,337.9505,8921.0
2024-08-12 14:20:00,346.2,346.33,345.97,345.99,15229.0,337.931,338.0579,337.7065,337.726,15229.0
2024-08-12 14:25:00,345.79,346.15,345.75,345.88,15082.0,337.5308,337.8822,337.4918,337.6187,15082.0
2024-08-12 14:30:00,345.96,345.98,345.65,345.97,13148.0,337.6967,337.7163,337.3941,337.7065,13148.0
2024-08-12 14:35:00,345.88,346.23,345.78,346.23,8865.0,337.6187,337.9603,337.521,337.9603,8865.0
2024-08-12 14:40:00,346.23,346.26,345.98,346.11,19627.0,337.9603,337.9896,337.7163,337.8432,19627.0
2024-08-12 14:45:00,346.11,346.14,345.76,345.84,10822.0,337.8432,337.8724,337.5015,337.5796,10822.0
2024-08-12 14:50:00,345.84,345.89,345.44,345.44,15912.0,337.5796,337.6284,337.1892,337.1892,15912.0
2024-08-12 14:55:00,345.43,345.67,345.34,345.55,12910.0,337.1794,337.4137,337.0915,337.2965,12910.0
2024-08-12 15:00:00,345.48,345.64,345.22,345.22,17139.0,337.2282,337.3844,336.9744,336.9744,17139.0
2024-08-12 15:05:00,345.21,345.22,344.41,344.41,16665.0,336.9647,336.9744,336.1838,336.1838,16665.0
2024-08-12 15:10:00,344.36,344.79,344.36,344.5,14192.0,336.135,336.5547,336.135,336.2716,14192.0
2024-08-12 15:15:00,344.54,344.78,344.51,344.69,18133.0,336.3107,336.5449,336.2814,336.4571,18133.0
2024-08-12 15:20:00,344.65,344.78,344.38,344.47,20694.0,336.418,336.5449,336.1545,336.2423,20694.0
2024-08-12 15:25:00,344.56,344.75,344.47,344.5,21913.0,336.3302,336.5156,336.2423,336.2716,21913.0
2024-08-12 15:30:00,344.6,344.73,344.35,344.35,35562.0,336.3692,336.4961,336.1252,336.1252,35562.0
2024-08-12 15:35:00,344.39,344.72,344.23,344.36,23215.0,336.1642,336.4864,336.0081,336.135,23215.0
2024-08-12 15:40:00,344.32,344.75,344.2,344.58,27160.0,336.0959,336.5156,335.9788,336.3497,27160.0
2024-08-12 15:45:00,344.62,345.03,344.59,345.0,46436.0,336.3887,336.789,336.3595,336.7597,46436.0
2024-08-12 15:50:00,344.92,345.15,344.42,344.55,91728.0,336.6816,336.9061,336.1935,336.3204,91728.0
2024-08-12 15:55:00,344.55,346.14,344.25,346.0,191298.0,336.3204,337.8724,336.0276,337.7358,191298.0
2024-08-13 09:30:00,341.87,347.55,339.37,344.1,483881.0,333.7044,339.2488,331.2641,335.8812,483881.0
2024-08-13 09:35:00,344.38,345.67,343.17,344.34,203939.0,336.1545,337.4137,334.9734,336.1154,203939.0
2024-08-13 09:40:00,344.35,348.29,344.35,347.15,180135.0,336.1252,339.9711,336.1252,338.8583,180135.0
2024-08-13 09:45:00,347.23,348.66,346.62,347.04,135363.0,338.9364,340.3323,338.341,338.7509,135363.0
2024-08-13 09:50:00,347.31,348.39,346.14,348.34,101304.0,339.0145,340.0687,337.8724,340.0199,101304.0
2024-08-13 09:55:00,348.39,348.51,345.77,346.09,99925.0,340.0687,340.1858,337.5113,337.8236,99925.0
2024-08-13 10:00:00,345.81,346.46,344.4,344.67,63751.0,337.5503,338.1848,336.174,336.4376,63751.0
2024-08-13 10:05:00,344.79,346.71,342.53,346.44,80325.0,336.5547,338.4288,334.3487,338.1653,80325.0
2024-08-13 10:10:00,346.43,347.29,345.68,346.24,47693.0,338.1555,338.995,337.4234,337.9701,47693.0
2024-08-13 10:15:00,346.21,346.29,344.8,345.35,40958.0,337.9408,338.0189,336.5644,337.1013,40958.0
2024-08-13 10:20:00,345.0,346.89,344.94,346.59,57005.0,336.7597,338.6045,336.7011,338.3117,57005.0
2024-08-13 10:25:00,346.63,349.43,346.55,348.13,49413.0,338.3507,341.0839,338.2726,339.8149,49413.0
2024-08-13 10:30:00,348.03,348.43,346.0,346.68,44087.0,339.7173,340.1077,337.7358,338.3995,44087.0
2024-08-13 10:35:00,346.91,347.41,346.12,346.83,34594.0,338.6241,339.1121,337.8529,338.546,34594.0
2024-08-13 10:40:00,346.72,348.18,346.47,347.93,39408.0,338.4386,339.8637,338.1946,339.6197,39408.0
2024-08-13 10:45:00,347.82,348.55,347.65,347.65,34268.0,339.5123,340.2249,339.3464,339.3464,34268.0
2024-08-13 10:50:00,347.75,347.89,346.53,346.81,36031.0,339.444,339.5806,338.2531,338.5264,36031.0
2024-08-13 10:55:00,346.99,347.2,345.83,346.0,41958.0,338.7021,338.9071,337.5698,337.7358,41958.0
2024-08-13 11:00:00,345.94,346.0,345.06,345.69,38800.0,337.6772,337.7358,336.8182,337.4332,38800.0
2024-08-13 11:05:00,345.63,346.02,344.92,345.0,19822.0,337.3746,337.7553,336.6816,336.7597,19822.0
2024-08-13 11:10:00,345.0,346.0,344.71,344.87,30842.0,336.7597,337.7358,336.4766,336.6328,30842.0
2024-08-13 11:15:00,344.87,345.79,344.86,345.44,27713.0,336.6328,337.5308,336.623,337.1892,27713.0
2024-08-13 11:20:00,345.44,347.79,345.44,347.17,224696.0,337.1892,339.483,337.1892,338.8778,224696.0
2024-08-13 11:25:00,347.03,347.97,346.75,347.44,16015.0,338.7412,339.6587,338.4679,339.1414,16015.0
2024-08-13 11:30:00,347.15,347.61,346.71,347.1,13809.0,338.8583,339.3073,338.4288,338.8095,13809.0
2024-08-13 11:35:00,347.1,347.17,346.29,347.17,21460.0,338.8095,338.8778,338.0189,338.8778,21460.0
2024-08-13 11:40:00,347.3,348.52,347.25,348.27,23827.0,339.0047,340.1956,338.9559,339.9516,23827.0
2024-08-13 11:45:00,348.25,349.24,348.18,348.95,17466.0,339.932,340.8984,339.8637,340.6153,17466.0
2024-08-13 11:50:00,349.24,349.76,348.96,349.44,17148.0,340.8984,341.406,340.6251,341.0936,17148.0
2024-08-13 11:55:00,349.56,350.12,348.96,349.56,37583.0,341.2108,341.7574,340.6251,341.2108,37583.0
2024-08-13 12:00:00,349.67,350.2,349.03,350.09,17790.0,341.3181,341.8355,340.6934,341.7281,17790.0
2024-08-13 12:05:00,350.07,350.43,350.06,350.31,13781.0,341.7086,342.06,341.6988,341.9428,13781.0
2024-08-13 12:10:00,350.4,351.24,350.36,351.04,27018.0,342.0307,342.8506,341.9916,342.6554,27018.0
2024-08-13 12:15:00,351.03,352.4,350.8,352.25,34133.0,342.6456,343.9829,342.4211,343.8365,34133.0
2024-08-13 12:20:00,352.33,353.39,352.14,352.72,28601.0,343.9146,344.9493,343.7291,344.2953,28601.0
2024-08-13 12:25:00,352.99,353.05,352.04,352.15,28240.0,344.5588,344.6174,343.6315,343.7389,28240.0
2024-08-13 12:30:00,352.03,352.25,351.54,351.98,20972.0,343.6218,343.8365,343.1435,343.573,20972.0
2024-08-13 12:35:00,351.98,352.69,351.53,352.62,52044.0,343.573,344.266,343.1337,344.1977,52044.0
2024-08-13 12:40:00,352.63,352.84,352.21,352.31,19236.0,344.2074,344.4124,343.7975,343.8951,19236.0
2024-08-13 12:45:00,352.31,352.32,351.67,351.88,23263.0,343.8951,343.9048,343.2704,343.4753,23263.0
2024-08-13 12:50:00,351.74,352.1,351.31,351.6,23245.0,343.3387,343.6901,342.919,343.202,23245.0
2024-08-13 12:55:00,351.6,351.83,351.0,351.2,28537.0,343.202,343.4265,342.6164,342.8116,28537.0
2024-08-13 13:00:00,351.2,351.31,349.89,349.95,35212.0,342.8116,342.919,341.5329,341.5914,35212.0
2024-08-13 13:05:00,349.94,350.39,349.62,350.0,24499.0,341.5817,342.0209,341.2693,341.6402,24499.0
2024-08-13 13:10:00,350.09,350.47,349.79,350.45,16985.0,341.7281,342.099,341.4353,342.0795,16985.0
2024-08-13 13:15:00,350.38,351.6,350.29,351.4,30552.0,342.0112,343.202,341.9233,343.0068,30552.0
2024-08-13 13:20:00,351.4,351.43,350.97,351.28,12576.0,343.0068,343.0361,342.5871,342.8897,12576.0
2024-08-13 13:25:00,351.17,351.8,350.82,350.85,12656.0,342.7823,343.3973,342.4407,342.4699,12656.0
2024-08-13 13:30:00,350.84,351.07,350.4,350.56,11395.0,342.4602,342.6847,342.0307,342.1869,11395.0
2024-08-13 13:35:00,350.56,350.9,350.26,350.38,19599.0,342.1869,342.5187,341.894,342.0112,19599.0
2024-08-13 13:40:00,350.32,350.58,349.95,350.5,21340.0,341.9526,342.2064,341.5914,342.1283,21340.0
2024-08-13 13:45:00,350.5,350.85,349.89,350.1,28181.0,342.1283,342.4699,341.5329,341.7379,28181.0
2024-08-13 13:50:00,350.42,350.69,350.19,350.22,11170.0,342.0502,342.3138,341.8257,341.855,11170.0
2024-08-13 13:55:00,350.31,350.37,349.99,350.26,18072.0,341.9428,342.0014,341.6305,341.894,18072.0
2024-08-13 14:00:00,350.26,351.58,350.15,351.44,31094.0,341.894,343.1825,341.7867,343.0459,31094.0
2024-08-13 14:05:00,351.5,351.72,351.14,351.6,15296.0,343.1044,343.3192,342.753,343.202,15296.0
2024-08-13 14:10:00,351.56,351.72,351.43,351.55,10077.0,343.163,343.3192,343.0361,343.1532,10077.0
2024-08-13 14:15:00,351.54,352.05,351.32,351.98,55686.0,343.1435,343.6413,342.9287,343.573,55686.0
2024-08-13 14:20:00,352.06,352.38,351.73,352.16,39892.0,343.651,343.9634,343.3289,343.7487,39892.0
2024-08-13 14:25:00,352.16,352.2,351.82,351.92,12851.0,343.7487,343.7877,343.4168,343.5144,12851.0
2024-08-13 14:30:00,351.82,351.87,351.45,351.87,13583.0,343.4168,343.4656,343.0556,343.4656,13583.0
2024-08-13 14:35:00,351.84,352.44,351.84,352.4,19917.0,343.4363,344.022,343.4363,343.9829,19917.0
2024-08-13 14:40:00,352.4,352.61,352.1,352.36,34640.0,343.9829,344.1879,343.6901,343.9439,34640.0
2024-08-13 14:45:00,352.44,352.52,351.99,352.39,27087.0,344.022,344.1001,343.5827,343.9732,27087.0
2024-08-13 14:50:00,352.38,352.5,352.12,352.23,15008.0,343.9634,344.0805,343.7096,343.817,15008.0
2024-08-13 14:55:00,352.19,352.67,351.95,352.35,21306.0,343.7779,344.2465,343.5437,343.9341,21306.0
2024-08-13 15:00:00,352.28,352.3,351.12,351.27,34887.0,343.8658,343.8853,342.7335,342.8799,34887.0
2024-08-13 15:05:00,351.27,351.31,350.25,350.39,21385.0,342.8799,342.919,341.8843,342.0209,21385.0
2024-08-13 15:10:00,350.36,350.44,349.51,349.83,27067.0,341.9916,342.0697,341.1619,341.4743,27067.0
2024-08-13 15:15:00,349.83,349.94,349.22,349.34,24608.0,341.4743,341.5817,340.8789,340.996,24608.0
2024-08-13 15:20:00,349.42,350.78,349.4,350.66,27005.0,341.0741,342.4016,341.0546,342.2845,27005.0
2024-08-13 15:25:00,350.63,351.3,350.29,351.26,15621.0,342.2552,342.9092,341.9233,342.8702,15621.0
2024-08-13 15:30:00,351.17,351.59,351.01,351.16,28397.0,342.7823,343.1923,342.6261,342.7725,28397.0
2024-08-13 15:35:00,351.13,351.27,350.71,350.88,24570.0,342.7433,342.8799,342.3333,342.4992,24570.0
2024-08-13 15:40:00,350.93,351.13,350.35,350.42,25593.0,342.548,342.7433,341.9819,342.0502,25593.0
2024-08-13 15:45:00,350.41,351.24,350.22,351.24,40061.0,342.0405,342.8506,341.855,342.8506,40061.0
2024-08-13 15:50:00,351.2,351.32,350.1,350.24,87616.0,342.8116,342.9287,341.7379,341.8745,87616.0
2024-08-13 15:55:00,350.19,350.45,349.92,350.07,158613.0,341.8257,342.0795,341.5622,341.7086,158613.0
2024-08-14 09:30:00,349.55,353.0,349.4,352.8,95579.0,341.201,344.5686,341.0546,344.3734,95579.0
2024-08-14 09:35:00,352.87,354.34,352.5,354.16,53844.0,344.4417,345.8766,344.0805,345.7009,53844.0
2024-08-14 09:40:00,354.23,356.92,354.06,356.82,88386.0,345.7692,348.395,345.6033,348.2973,88386.0
2024-08-14 09:45:00,356.71,357.76,354.6,355.82,69881.0,348.19,349.2149,346.1304,347.3212,69881.0
2024-08-14 09:50:00,355.5,356.74,355.05,356.56,51663.0,347.0089,348.2193,346.5696,348.0436,51663.0
2024-08-14 09:55:00,356.66,356.84,354.14,354.14,41729.0,348.1412,348.3169,345.6814,345.6814,41729.0
2024-08-14 10:00:00,354.21,354.78,354.09,354.13,40236.0,345.7497,346.3061,345.6326,345.6716,40236.0
2024-08-14 10:05:00,354.35,355.25,354.13,355.22,55986.0,345.8863,346.7648,345.6716,346.7356,55986.0
2024-08-14 10:10:00,355.24,355.76,354.84,355.44,24369.0,346.7551,347.2627,346.3646,346.9503,24369.0
2024-08-14 10:15:00,355.29,356.0,355.07,355.53,22819.0,346.8039,347.4969,346.5891,347.0382,22819.0
2024-08-14 10:20:00,355.7,356.72,355.44,356.45,22850.0,347.2041,348.1997,346.9503,347.9362,22850.0
2024-08-14 10:25:00,356.45,357.59,356.45,356.66,40084.0,347.9362,349.049,347.9362,348.1412,40084.0
2024-08-14 10:30:00,356.79,356.79,354.86,355.03,25700.0,348.2681,348.2681,346.3842,346.5501,25700.0
2024-08-14 10:35:00,355.1,355.51,354.84,355.2,51525.0,346.6184,347.0186,346.3646,346.716,51525.0
2024-08-14 10:40:00,355.27,355.89,355.05,355.24,15170.0,346.7844,347.3896,346.5696,346.7551,15170.0
2024-08-14 10:45:00,355.46,355.96,355.34,355.66,18292.0,346.9698,347.4579,346.8527,347.1651,18292.0
2024-08-14 10:50:00,355.66,356.09,355.57,355.9,19585.0,347.1651,347.5848,347.0772,347.3993,19585.0
2024-08-14 10:55:00,355.94,356.1,355.54,355.66,14015.0,347.4384,347.5945,347.0479,347.1651,14015.0
2024-08-14 11:00:00,355.63,355.79,355.45,355.79,32243.0,347.1358,347.292,346.9601,347.292,32243.0
2024-08-14 11:05:00,355.78,356.1,355.55,355.78,41581.0,347.2822,347.5945,347.0577,347.2822,41581.0
2024-08-14 11:10:00,355.89,356.36,355.85,356.08,14945.0,347.3896,347.8483,347.3505,347.575,14945.0
2024-08-14 11:15:00,356.08,356.46,355.86,356.46,18596.0,347.575,347.9459,347.3603,347.9459,18596.0
2024-08-14 11:20:00,356.47,356.76,356.36,356.67,26620.0,347.9557,348.2388,347.8483,348.1509,26620.0
2024-08-14 11:25:00,356.67,356.7,356.34,356.52,32316.0,348.1509,348.1802,347.8288,348.0045,32316.0
2024-08-14 11:30:00,356.52,357.35,356.44,357.34,42561.0,348.0045,348.8147,347.9264,348.8049,42561.0
2024-08-14 11:35:00,357.25,357.5,357.19,357.35,19030.0,348.7171,348.9611,348.6585,348.8147,19030.0
2024-08-14 11:40:00,357.42,357.42,356.59,356.84,14582.0,348.883,348.883,348.0728,348.3169,14582.0
2024-08-14 11:45:00,356.83,357.57,356.79,357.43,17064.0,348.3071,349.0294,348.2681,348.8928,17064.0
2024-08-14 11:50:00,357.42,358.49,357.42,358.29,72200.0,348.883,349.9275,348.883,349.7322,72200.0
2024-08-14 11:55:00,358.19,358.21,357.61,357.91,25107.0,349.6346,349.6541,349.0685,349.3613,25107.0
2024-08-14 12:00:00,357.91,358.74,357.8,358.66,34120.0,349.3613,350.1715,349.2539,350.0934,34120.0
2024-08-14 12:05:00,358.66,359.15,358.48,358.83,35828.0,350.0934,350.5717,349.9177,350.2593,35828.0
2024-08-14 12:10:00,358.83,359.49,358.72,358.79,46222.0,350.2593,350.9036,350.152,350.2203,46222.0
2024-08-14 12:15:00,358.87,358.91,358.22,358.54,31666.0,350.2984,350.3374,349.6639,349.9763,31666.0
2024-08-14 12:20:00,358.45,358.93,357.77,357.94,27630.0,349.8884,350.357,349.2247,349.3906,27630.0
2024-08-14 12:25:00,357.78,357.9,356.91,356.93,12032.0,349.2344,349.3516,348.3852,348.4047,12032.0
2024-08-14 12:30:00,356.92,357.34,356.73,356.92,31474.0,348.395,348.8049,348.2095,348.395,31474.0
2024-08-14 12:35:00,356.84,357.28,356.81,357.25,15541.0,348.3169,348.7464,348.2876,348.7171,15541.0
2024-08-14 12:40:00,357.29,357.31,356.83,357.0,27819.0,348.7561,348.7756,348.3071,348.4731,27819.0
2024-08-14 12:45:00,356.89,357.06,356.78,356.98,20395.0,348.3657,348.5316,348.2583,348.4535,20395.0
2024-08-14 12:50:00,357.06,357.37,356.95,356.96,25657.0,348.5316,348.8342,348.4242,348.434,25657.0
2024-08-14 12:55:00,357.07,357.66,356.96,357.55,14877.0,348.5414,349.1173,348.434,349.0099,14877.0
2024-08-14 13:00:00,357.36,357.59,356.98,357.09,9727.0,348.8245,349.049,348.4535,348.5609,9727.0
2024-08-14 13:05:00,357.09,357.64,357.09,357.52,12621.0,348.5609,349.0978,348.5609,348.9806,12621.0
2024-08-14 13:10:00,357.52,357.7,357.26,357.39,12359.0,348.9806,349.1563,348.7268,348.8537,12359.0
2024-08-14 13:15:00,357.49,357.92,357.36,357.92,17308.0,348.9513,349.3711,348.8245,349.3711,17308.0
2024-08-14 13:20:00,357.89,358.45,357.75,358.42,19263.0,349.3418,349.8884,349.2051,349.8591,19263.0
2024-08-14 13:25:00,358.4,358.82,358.31,358.72,49888.0,349.8396,350.2496,349.7518,350.152,49888.0
2024-08-14 13:30:00,358.78,358.98,358.64,358.91,21517.0,350.2105,350.4058,350.0739,350.3374,21517.0
2024-08-14 13:35:00,358.91,359.3,358.82,359.1,21180.0,350.3374,350.7181,350.2496,350.5229,21180.0
2024-08-14 13:40:00,358.96,359.6,358.96,359.54,17729.0,350.3862,351.0109,350.3862,350.9524,17729.0
2024-08-14 13:45:00,359.53,359.6,359.29,359.58,33177.0,350.9426,351.0109,350.7084,350.9914,33177.0
2024-08-14 13:50:00,359.58,359.69,359.03,359.23,20363.0,350.9914,351.0988,350.4546,350.6498,20363.0
2024-08-14 13:55:00,359.21,359.34,359.08,359.21,18265.0,350.6303,350.7572,350.5034,350.6303,18265.0
2024-08-14 14:00:00,359.21,359.21,358.66,358.93,31644.0,350.6303,350.6303,350.0934,350.357,31644.0
2024-08-14 14:05:00,358.79,358.85,357.94,358.18,38326.0,350.2203,350.2789,349.3906,349.6249,38326.0
2024-08-14 14:10:00,358.09,358.61,358.04,358.4,15560.0,349.537,350.0446,349.4882,349.8396,15560.0
2024-08-14 14:15:00,358.35,358.54,358.16,358.16,12355.0,349.7908,349.9763,349.6053,349.6053,12355.0
2024-08-14 14:20:00,358.15,358.41,358.02,358.1,17740.0,349.5956,349.8494,349.4687,349.5468,17740.0
2024-08-14 14:25:00,358.15,358.61,358.15,358.53,11575.0,349.5956,350.0446,349.5956,349.9665,11575.0
2024-08-14 14:30:00,358.61,358.72,358.27,358.41,12668.0,350.0446,350.152,349.7127,349.8494,12668.0
2024-08-14 14:35:00,358.3,358.45,358.13,358.35,13351.0,349.742,349.8884,349.5761,349.7908,13351.0
2024-08-14 14:40:00,358.32,358.72,358.26,358.71,10414.0,349.7615,350.152,349.703,350.1422,10414.0
2024-08-14 14:45:00,358.71,359.02,358.71,358.79,12990.0,350.1422,350.4448,350.1422,350.2203,12990.0
2024-08-14 14:50:00,358.83,359.16,358.71,358.88,20218.0,350.2593,350.5815,350.1422,350.3081,20218.0
2024-08-14 14:55:00,358.83,359.55,358.72,359.41,14420.0,350.2593,350.9621,350.152,350.8255,14420.0
2024-08-14 15:00:00,359.4,359.4,358.89,358.93,10308.0,350.8157,350.8157,350.3179,350.357,10308.0
2024-08-14 15:05:00,358.93,358.93,358.53,358.61,12884.0,350.357,350.357,349.9665,350.0446,12884.0
2024-08-14 15:10:00,358.58,358.58,358.08,358.13,24908.0,350.0153,350.0153,349.5273,349.5761,24908.0
2024-08-14 15:15:00,358.06,358.28,358.0,358.02,15986.0,349.5077,349.7225,349.4492,349.4687,15986.0
2024-08-14 15:20:00,358.02,358.17,357.93,358.05,12740.0,349.4687,349.6151,349.3808,349.498,12740.0
2024-08-14 15:25:00,358.07,358.6,358.05,358.08,20637.0,349.5175,350.0348,349.498,349.5273,20637.0
2024-08-14 15:30:00,358.01,358.16,357.17,357.42,30481.0,349.4589,349.6053,348.639,348.883,30481.0
2024-08-14 15:35:00,357.44,357.46,356.85,357.12,29990.0,348.9025,348.9221,348.3266,348.5902,29990.0
2024-08-14 15:40:00,357.17,357.17,356.67,356.67,35716.0,348.639,348.639,348.1509,348.1509,35716.0
2024-08-14 15:45:00,356.66,356.76,356.16,356.31,70258.0,348.1412,348.2388,347.6531,347.7995,70258.0
2024-08-14 15:50:00,356.39,356.71,355.82,356.43,96905.0,347.8776,348.19,347.3212,347.9167,96905.0
2024-08-14 15:55:00,356.45,356.89,355.5,355.61,252383.0,347.9362,348.3657,347.0089,347.1163,252383.0
2024-08-15 09:30:00,362.46,365.33,362.23,365.25,131097.0,353.8026,356.6041,353.5781,356.526,131097.0
2024-08-15 09:35:00,365.1,365.41,364.33,364.83,84723.0,356.3796,356.6822,355.628,356.116,84723.0
2024-08-15 09:40:00,364.84,365.08,363.36,363.69,67028.0,356.1258,356.3601,354.6811,355.0033,67028.0
2024-08-15 09:45:00,363.9,364.15,362.57,363.18,58803.0,355.2082,355.4523,353.91,354.5054,58803.0
2024-08-15 09:50:00,363.49,363.49,360.99,361.18,43905.0,354.808,354.808,352.3677,352.5532,43905.0
2024-08-15 09:55:00,361.36,361.58,359.83,360.06,32291.0,352.7289,352.9437,351.2355,351.46,32291.0
2024-08-15 10:00:00,360.06,360.16,358.89,359.17,33165.0,351.46,351.5576,350.3179,350.5912,33165.0
2024-08-15 10:05:00,359.37,359.91,358.8,358.96,32762.0,350.7864,351.3135,350.2301,350.3862,32762.0
2024-08-15 10:10:00,359.04,359.7,358.8,359.69,29508.0,350.4643,351.1086,350.2301,351.0988,29508.0
2024-08-15 10:15:00,359.59,359.97,359.11,359.97,9797.0,351.0012,351.3721,350.5327,351.3721,9797.0
2024-08-15 10:20:00,359.8,360.15,359.26,359.82,25304.0,351.2062,351.5478,350.6791,351.2257,25304.0
2024-08-15 10:25:00,359.85,360.84,359.71,360.28,33328.0,351.255,352.2213,351.1183,351.6747,33328.0
2024-08-15 10:30:00,360.29,360.55,360.06,360.55,15590.0,351.6845,351.9383,351.46,351.9383,15590.0
2024-08-15 10:35:00,360.64,360.65,359.1,359.61,23918.0,352.0261,352.0359,350.5229,351.0207,23918.0
2024-08-15 10:40:00,359.46,360.0,359.19,360.0,12362.0,350.8743,351.4014,350.6107,351.4014,12362.0
2024-08-15 10:45:00,359.89,360.41,359.85,360.2,7138.0,351.294,351.8016,351.255,351.5966,7138.0
2024-08-15 10:50:00,360.23,360.46,359.91,360.0,23288.0,351.6259,351.8504,351.3135,351.4014,23288.0
2024-08-15 10:55:00,360.04,360.25,359.92,360.0,17994.0,351.4404,351.6454,351.3233,351.4014,17994.0
2024-08-15 11:00:00,360.0,360.3,359.55,360.3,12583.0,351.4014,351.6942,350.9621,351.6942,12583.0
2024-08-15 11:05:00,360.3,360.65,359.96,360.65,9574.0,351.6942,352.0359,351.3624,352.0359,9574.0
2024-08-15 11:10:00,360.59,360.68,360.37,360.58,7489.0,351.9773,352.0652,351.7626,351.9675,7489.0
2024-08-15 11:15:00,360.57,360.97,360.23,360.23,17944.0,351.9578,352.3482,351.6259,351.6259,17944.0
2024-08-15 11:20:00,360.38,360.83,360.19,360.27,8437.0,351.7723,352.2116,351.5869,351.6649,8437.0
2024-08-15 11:25:00,360.17,360.21,359.09,359.17,9833.0,351.5673,351.6064,350.5131,350.5912,9833.0
2024-08-15 11:30:00,359.15,359.45,359.0,359.27,11715.0,350.5717,350.8645,350.4253,350.6888,11715.0
2024-08-15 11:35:00,359.16,359.32,359.04,359.22,5464.0,350.5815,350.7376,350.4643,350.64,5464.0
2024-08-15 11:40:00,359.07,359.38,359.0,359.14,9603.0,350.4936,350.7962,350.4253,350.5619,9603.0
2024-08-15 11:45:00,359.2,359.26,358.71,359.25,13298.0,350.6205,350.6791,350.1422,350.6693,13298.0
2024-08-15 11:50:00,359.27,359.39,359.04,359.07,6608.0,350.6888,350.806,350.4643,350.4936,6608.0
2024-08-15 11:55:00,359.11,359.13,358.4,358.51,13990.0,350.5327,350.5522,349.8396,349.947,13990.0
2024-08-15 12:00:00,358.42,358.62,358.27,358.48,8941.0,349.8591,350.0544,349.7127,349.9177,8941.0
2024-08-15 12:05:00,358.45,358.54,358.24,358.24,6481.0,349.8884,349.9763,349.6834,349.6834,6481.0
2024-08-15 12:10:00,358.27,358.86,358.14,358.66,6245.0,349.7127,350.2886,349.5858,350.0934,6245.0
2024-08-15 12:15:00,358.68,359.01,358.61,358.68,7083.0,350.1129,350.435,350.0446,350.1129,7083.0
2024-08-15 12:20:00,358.75,359.25,358.75,359.25,5061.0,350.1813,350.6693,350.1813,350.6693,5061.0
2024-08-15 12:25:00,359.08,359.82,359.08,359.77,7376.0,350.5034,351.2257,350.5034,351.1769,7376.0
2024-08-15 12:30:00,359.78,359.78,359.16,359.44,11809.0,351.1867,351.1867,350.5815,350.8548,11809.0
2024-08-15 12:35:00,359.37,359.53,359.21,359.3,7390.0,350.7864,350.9426,350.6303,350.7181,7390.0
2024-08-15 12:40:00,359.3,359.4,358.63,358.96,17375.0,350.7181,350.8157,350.0641,350.3862,17375.0
2024-08-15 12:45:00,358.99,358.99,358.2,358.31,14789.0,350.4155,350.4155,349.6444,349.7518,14789.0
2024-08-15 12:50:00,358.35,359.35,358.34,358.94,29320.0,349.7908,350.7669,349.781,350.3667,29320.0
2024-08-15 12:55:00,359.12,359.36,358.82,359.31,10235.0,350.5424,350.7767,350.2496,350.7279,10235.0
2024-08-15 13:00:00,359.31,359.34,358.78,358.89,13593.0,350.7279,350.7572,350.2105,350.3179,13593.0
2024-08-15 13:05:00,358.97,358.97,358.43,358.47,4397.0,350.396,350.396,349.8689,349.9079,4397.0
2024-08-15 13:10:00,358.55,358.72,358.47,358.57,13324.0,349.986,350.152,349.9079,350.0056,13324.0
2024-08-15 13:15:00,358.68,358.74,358.52,358.74,6489.0,350.1129,350.1715,349.9567,350.1715,6489.0
2024-08-15 13:20:00,358.74,359.71,358.72,359.7,18247.0,350.1715,351.1183,350.152,351.1086,18247.0
2024-08-15 13:25:00,359.58,360.39,359.58,359.67,27650.0,350.9914,351.7821,350.9914,351.0793,27650.0
2024-08-15 13:30:00,359.63,359.77,359.49,359.72,8753.0,351.0402,351.1769,350.9036,351.1281,8753.0
2024-08-15 13:35:00,359.59,359.65,359.16,359.16,8278.0,351.0012,351.0598,350.5815,350.5815,8278.0
2024-08-15 13:40:00,359.05,359.5,358.94,359.16,10496.0,350.4741,350.9133,350.3667,350.5815,10496.0
2024-08-15 13:45:00,359.16,359.35,359.07,359.3,9214.0,350.5815,350.7669,350.4936,350.7181,9214.0
2024-08-15 13:50:00,359.3,359.46,359.2,359.32,3909.0,350.7181,350.8743,350.6205,350.7376,3909.0
2024-08-15 13:55:00,359.4,359.5,359.22,359.47,8477.0,350.8157,350.9133,350.64,350.8841,8477.0
2024-08-15 14:00:00,359.47,359.71,359.37,359.53,7606.0,350.8841,351.1183,350.7864,350.9426,7606.0
2024-08-15 14:05:00,359.5,359.59,359.1,359.44,9168.0,350.9133,351.0012,350.5229,350.8548,9168.0
2024-08-15 14:10:00,359.35,359.59,359.2,359.2,9548.0,350.7669,351.0012,350.6205,350.6205,9548.0
2024-08-15 14:15:00,359.01,359.2,358.95,359.04,8851.0,350.435,350.6205,350.3765,350.4643,8851.0
2024-08-15 14:20:00,359.08,359.15,358.9,359.14,7137.0,350.5034,350.5717,350.3277,350.5619,7137.0
2024-08-15 14:25:00,359.09,359.3,358.84,359.23,12507.0,350.5131,350.7181,350.2691,350.6498,12507.0
2024-08-15 14:30:00,359.3,359.55,359.19,359.37,13420.0,350.7181,350.9621,350.6107,350.7864,13420.0
2024-08-15 14:35:00,359.44,359.52,359.23,359.45,7177.0,350.8548,350.9329,350.6498,350.8645,7177.0
2024-08-15 14:40:00,359.48,359.86,359.4,359.72,8897.0,350.8938,351.2647,350.8157,351.1281,8897.0
2024-08-15 14:45:00,359.72,359.79,359.6,359.61,6307.0,351.1281,351.1964,351.0109,351.0207,6307.0
2024-08-15 14:50:00,359.6,359.71,359.22,359.71,11503.0,351.0109,351.1183,350.64,351.1183,11503.0
2024-08-15 14:55:00,359.6,359.81,359.44,359.67,11068.0,351.0109,351.2159,350.8548,351.0793,11068.0
2024-08-15 15:00:00,359.78,359.86,359.63,359.7,15100.0,351.1867,351.2647,351.0402,351.1086,15100.0
2024-08-15 15:05:00,359.76,360.39,359.62,360.39,12201.0,351.1671,351.7821,351.0305,351.7821,12201.0
2024-08-15 15:10:00,360.28,360.41,360.14,360.2,11702.0,351.6747,351.8016,351.5381,351.5966,11702.0
2024-08-15 15:15:00,360.17,360.59,360.17,360.41,16533.0,351.5673,351.9773,351.5673,351.8016,16533.0
2024-08-15 15:20:00,360.43,360.74,360.38,360.68,13411.0,351.8211,352.1237,351.7723,352.0652,13411.0
2024-08-15 15:25:00,360.65,360.89,360.62,360.81,18617.0,352.0359,352.2701,352.0066,352.192,18617.0
2024-08-15 15:30:00,360.75,360.88,360.61,360.71,38072.0,352.1335,352.2604,351.9968,352.0944,38072.0
2024-08-15 15:35:00,360.71,361.06,360.7,360.94,17733.0,352.0944,352.4361,352.0847,352.3189,17733.0
2024-08-15 15:40:00,360.89,360.96,360.23,360.23,19247.0,352.2701,352.3385,351.6259,351.6259,19247.0
2024-08-15 15:45:00,360.26,360.31,359.75,359.87,29675.0,351.6552,351.704,351.1574,351.2745,29675.0
2024-08-15 15:50:00,359.87,360.25,359.29,359.68,68481.0,351.2745,351.6454,350.7084,351.089,68481.0
2024-08-15 15:55:00,359.69,360.34,359.46,360.25,242469.0,351.0988,351.7333,350.8743,351.6454,242469.0
2024-08-16 09:30:00,359.97,363.25,359.97,361.82,220370.0,351.3721,354.5738,351.3721,353.1779,220370.0
2024-08-16 09:35:00,361.81,362.44,361.49,361.69,20462.0,353.1682,353.7831,352.8558,353.051,20462.0
2024-08-16 09:40:00,361.92,362.35,361.01,362.03,38905.0,353.2755,353.6953,352.3873,353.3829,38905.0
2024-08-16 09:45:00,362.03,362.5,361.36,361.95,28550.0,353.3829,353.8417,352.7289,353.3048,28550.0
2024-08-16 09:50:00,361.77,362.17,361.55,361.98,17500.0,353.1291,353.5196,352.9144,353.3341,17500.0
2024-08-16 09:55:00,361.97,362.84,361.79,362.09,31589.0,353.3243,354.1736,353.1486,353.4415,31589.0
2024-08-16 10:00:00,362.09,363.57,361.87,362.24,21076.0,353.4415,354.8861,353.2267,353.5879,21076.0
2024-08-16 10:05:00,362.25,362.42,361.08,361.42,23712.0,353.5977,353.7636,352.4556,352.7875,23712.0
2024-08-16 10:10:00,361.42,361.51,360.91,361.04,14543.0,352.7875,352.8753,352.2897,352.4166,14543.0
2024-08-16 10:15:00,360.9,361.33,360.64,360.8,17528.0,352.2799,352.6996,352.0261,352.1823,17528.0
2024-08-16 10:20:00,361.06,361.09,360.33,360.79,16324.0,352.4361,352.4654,351.7235,352.1725,16324.0
2024-08-16 10:25:00,360.65,361.25,360.65,360.9,12447.0,352.0359,352.6215,352.0359,352.2799,12447.0
2024-08-16 10:30:00,360.92,360.92,360.11,360.42,17554.0,352.2994,352.2994,351.5088,351.8114,17554.0
2024-08-16 10:35:00,360.38,360.71,360.2,360.51,10941.0,351.7723,352.0944,351.5966,351.8992,10941.0
2024-08-16 10:40:00,360.69,360.74,360.3,360.47,10036.0,352.0749,352.1237,351.6942,351.8602,10036.0
2024-08-16 10:45:00,360.53,360.81,360.4,360.55,10401.0,351.9187,352.192,351.7918,351.9383,10401.0
2024-08-16 10:50:00,360.49,360.99,360.22,360.84,5473.0,351.8797,352.3677,351.6161,352.2213,5473.0
2024-08-16 10:55:00,360.9,360.92,360.54,360.67,5368.0,352.2799,352.2994,351.9285,352.0554,5368.0
2024-08-16 11:00:00,360.7,361.17,360.7,361.05,6971.0,352.0847,352.5435,352.0847,352.4263,6971.0
2024-08-16 11:05:00,361.14,361.2,360.83,360.93,5301.0,352.5142,352.5727,352.2116,352.3092,5301.0
2024-08-16 11:10:00,360.82,361.04,360.58,361.03,18223.0,352.2018,352.4166,351.9675,352.4068,18223.0
2024-08-16 11:15:00,361.02,361.48,360.77,361.42,11125.0,352.397,352.846,352.153,352.7875,11125.0
2024-08-16 11:20:00,361.32,361.42,361.16,361.23,3037.0,352.6899,352.7875,352.5337,352.602,3037.0
2024-08-16 11:25:00,361.25,361.84,361.21,361.69,12741.0,352.6215,353.1974,352.5825,353.051,12741.0
2024-08-16 11:30:00,361.65,361.82,361.61,361.63,9218.0,353.012,353.1779,352.9729,352.9925,9218.0
2024-08-16 11:35:00,361.63,361.79,361.5,361.61,5645.0,352.9925,353.1486,352.8656,352.9729,5645.0
2024-08-16 11:40:00,361.53,362.08,361.53,361.97,14461.0,352.8949,353.4317,352.8949,353.3243,14461.0
2024-08-16 11:45:00,362.11,362.26,362.01,362.12,6576.0,353.461,353.6074,353.3634,353.4708,6576.0
2024-08-16 11:50:00,362.13,362.17,361.91,361.91,5551.0,353.4805,353.5196,353.2658,353.2658,5551.0
2024-08-16 11:55:00,362.18,362.21,361.9,362.13,4888.0,353.5293,353.5586,353.256,353.4805,4888.0
2024-08-16 12:00:00,362.01,362.01,361.87,361.99,4328.0,353.3634,353.3634,353.2267,353.3439,4328.0
2024-08-16 12:05:00,361.96,362.13,361.91,362.0,7740.0,353.3146,353.4805,353.2658,353.3536,7740.0
2024-08-16 12:10:00,362.0,362.3,361.82,362.29,9852.0,353.3536,353.6465,353.1779,353.6367,9852.0
2024-08-16 12:15:00,362.22,362.63,362.21,362.55,14445.0,353.5684,353.9686,353.5586,353.8905,14445.0
2024-08-16 12:20:00,362.47,362.65,362.42,362.52,4140.0,353.8124,353.9881,353.7636,353.8612,4140.0
2024-08-16 12:25:00,362.45,362.49,362.2,362.33,12425.0,353.7929,353.8319,353.5488,353.6757,12425.0
2024-08-16 12:30:00,362.33,362.36,362.06,362.13,4496.0,353.6757,353.705,353.4122,353.4805,4496.0
2024-08-16 12:35:00,362.06,362.39,362.05,362.25,5359.0,353.4122,353.7343,353.4024,353.5977,5359.0
2024-08-16 12:40:00,362.16,362.53,362.13,362.45,5653.0,353.5098,353.871,353.4805,353.7929,5653.0
2024-08-16 12:45:00,362.53,362.67,362.24,362.33,6651.0,353.871,354.0076,353.5879,353.6757,6651.0
2024-08-16 12:50:00,362.33,362.54,362.33,362.49,3493.0,353.6757,353.8807,353.6757,353.8319,3493.0
2024-08-16 12:55:00,362.55,363.2,362.49,362.93,5478.0,353.8905,354.525,353.8319,354.2614,5478.0
2024-08-16 13:00:00,363.11,363.13,362.74,362.95,5513.0,354.4371,354.4566,354.076,354.2809,5513.0
2024-08-16 13:05:00,362.98,363.29,362.75,362.75,5169.0,354.3102,354.6128,354.0857,354.0857,5169.0
2024-08-16 13:10:00,362.83,363.15,362.76,362.99,5519.0,354.1638,354.4762,354.0955,354.32,5519.0
2024-08-16 13:15:00,362.85,363.53,362.84,363.47,10630.0,354.1833,354.8471,354.1736,354.7885,10630.0
2024-08-16 13:20:00,363.57,363.57,363.27,363.27,4773.0,354.8861,354.8861,354.5933,354.5933,4773.0
2024-08-16 13:25:00,363.27,363.36,363.13,363.21,2914.0,354.5933,354.6811,354.4566,354.5347,2914.0
2024-08-16 13:30:00,363.19,363.27,363.09,363.21,3700.0,354.5152,354.5933,354.4176,354.5347,3700.0
2024-08-16 13:35:00,363.27,363.32,363.03,363.03,6110.0,354.5933,354.6421,354.359,354.359,6110.0
2024-08-16 13:40:00,363.03,363.13,362.84,362.86,6594.0,354.359,354.4566,354.1736,354.1931,6594.0
2024-08-16 13:45:00,362.92,363.15,362.91,363.1,6452.0,354.2517,354.4762,354.2419,354.4274,6452.0
2024-08-16 13:50:00,363.05,363.1,362.64,362.65,2827.0,354.3785,354.4274,353.9783,353.9881,2827.0
2024-08-16 13:55:00,362.73,362.93,362.69,362.93,1656.0,354.0662,354.2614,354.0271,354.2614,1656.0
2024-08-16 14:00:00,362.87,362.99,362.64,362.82,6671.0,354.2028,354.32,353.9783,354.154,6671.0
2024-08-16 14:05:00,362.82,363.0,362.74,362.92,6580.0,354.154,354.3297,354.076,354.2517,6580.0
2024-08-16 14:10:00,362.89,362.93,362.72,362.84,8274.0,354.2224,354.2614,354.0564,354.1736,8274.0
2024-08-16 14:15:00,362.84,363.17,362.83,363.17,8158.0,354.1736,354.4957,354.1638,354.4957,8158.0
2024-08-16 14:20:00,363.19,363.23,362.86,363.23,18687.0,354.5152,354.5542,354.1931,354.5542,18687.0
2024-08-16 14:25:00,363.26,363.39,363.16,363.22,6288.0,354.5835,354.7104,354.4859,354.5445,6288.0
2024-08-16 14:30:00,363.35,363.43,363.22,363.29,6132.0,354.6714,354.7495,354.5445,354.6128,6132.0
2024-08-16 14:35:00,363.36,363.47,363.28,363.37,4988.0,354.6811,354.7885,354.6031,354.6909,4988.0
2024-08-16 14:40:00,363.22,363.38,363.11,363.12,6688.0,354.5445,354.7007,354.4371,354.4469,6688.0
2024-08-16 14:45:00,363.15,363.25,363.08,363.14,3581.0,354.4762,354.5738,354.4078,354.4664,3581.0
2024-08-16 14:50:00,363.08,363.16,362.91,363.12,4653.0,354.4078,354.4859,354.2419,354.4469,4653.0
2024-08-16 14:55:00,363.14,363.34,363.1,363.24,8663.0,354.4664,354.6616,354.4274,354.564,8663.0
2024-08-16 15:00:00,363.36,363.36,363.1,363.3,4964.0,354.6811,354.6811,354.4274,354.6226,4964.0
2024-08-16 15:05:00,363.38,363.42,363.14,363.31,8504.0,354.7007,354.7397,354.4664,354.6323,8504.0
2024-08-16 15:10:00,363.32,363.58,363.29,363.5,5797.0,354.6421,354.8959,354.6128,354.8178,5797.0
2024-08-16 15:15:00,363.57,363.7,363.45,363.61,133466.0,354.8861,355.013,354.769,354.9252,133466.0
2024-08-16 15:20:00,363.57,363.62,363.27,363.35,7109.0,354.8861,354.9349,354.5933,354.6714,7109.0
2024-08-16 15:25:00,363.28,363.35,363.0,363.0,9821.0,354.6031,354.6714,354.3297,354.3297,9821.0
2024-08-16 15:30:00,362.98,363.24,362.87,363.17,9086.0,354.3102,354.564,354.2028,354.4957,9086.0
2024-08-16 15:35:00,363.15,363.19,362.73,362.77,9178.0,354.4762,354.5152,354.0662,354.1052,9178.0
2024-08-16 15:40:00,362.85,363.2,362.67,363.11,13526.0,354.1833,354.525,354.0076,354.4371,13526.0
2024-08-16 15:45:00,363.07,363.17,362.58,362.58,14847.0,354.3981,354.4957,353.9198,353.9198,14847.0
2024-08-16 15:50:00,362.5,362.82,362.44,362.44,20368.0,353.8417,354.154,353.7831,353.7831,20368.0
2024-08-16 15:55:00,362.42,362.55,361.8,362.07,280405.0,353.7636,353.8905,353.1584,353.422,280405.0
2024-08-19 09:30:00,362.5,364.47,362.1,362.72,54567.0,353.8417,355.7646,353.4512,354.0564,54567.0
2024-08-19 09:35:00,363.27,363.28,362.38,362.51,13900.0,354.5933,354.6031,353.7245,353.8514,13900.0
2024-08-19 09:40:00,362.74,363.02,362.34,362.34,30894.0,354.076,354.3493,353.6855,353.6855,30894.0
2024-08-19 09:45:00,362.61,363.0,362.37,362.82,20293.0,353.9491,354.3297,353.7148,354.154,20293.0
2024-08-19 09:50:00,362.78,363.19,362.48,362.96,46688.0,354.115,354.5152,353.8222,354.2907,46688.0
2024-08-19 09:55:00,362.81,363.17,362.47,362.89,25599.0,354.1443,354.4957,353.8124,354.2224,25599.0
2024-08-19 10:00:00,362.89,363.41,362.67,363.14,24307.0,354.2224,354.7299,354.0076,354.4664,24307.0
2024-08-19 10:05:00,363.31,363.41,362.78,363.17,11868.0,354.6323,354.7299,354.115,354.4957,11868.0
2024-08-19 10:10:00,363.29,363.42,363.11,363.35,13928.0,354.6128,354.7397,354.4371,354.6714,13928.0
2024-08-19 10:15:00,363.27,363.4,362.68,362.82,18475.0,354.5933,354.7202,354.0174,354.154,18475.0
2024-08-19 10:20:00,362.9,363.24,362.66,363.18,22088.0,354.2321,354.564,353.9979,354.5054,22088.0
2024-08-19 10:25:00,363.18,363.49,363.04,363.21,10415.0,354.5054,354.808,354.3688,354.5347,10415.0
2024-08-19 10:30:00,363.26,363.42,363.02,363.4,10044.0,354.5835,354.7397,354.3493,354.7202,10044.0
2024-08-19 10:35:00,363.31,363.43,363.03,363.25,20326.0,354.6323,354.7495,354.359,354.5738,20326.0
2024-08-19 10:40:00,363.32,363.46,363.01,363.2,25934.0,354.6421,354.7788,354.3395,354.525,25934.0
2024-08-19 10:45:00,363.4,363.46,363.16,363.34,13123.0,354.7202,354.7788,354.4859,354.6616,13123.0
2024-08-19 10:50:00,363.24,363.68,363.24,363.32,113232.0,354.564,354.9935,354.564,354.6421,113232.0
2024-08-19 10:55:00,363.35,363.35,362.88,362.99,23289.0,354.6714,354.6714,354.2126,354.32,23289.0
2024-08-19 11:00:00,363.0,363.86,362.81,363.85,29752.0,354.3297,355.1692,354.1443,355.1594,29752.0
2024-08-19 11:05:00,363.66,364.16,363.59,364.07,11795.0,354.974,355.462,354.9056,355.3742,11795.0
2024-08-19 11:10:00,364.03,364.36,363.84,364.13,43401.0,355.3351,355.6573,355.1497,355.4328,43401.0
2024-08-19 11:15:00,364.13,364.26,363.99,364.03,8154.0,355.4328,355.5596,355.2961,355.3351,8154.0
2024-08-19 11:20:00,364.11,364.14,363.6,363.99,12434.0,355.4132,355.4425,354.9154,355.2961,12434.0
2024-08-19 11:25:00,364.0,364.0,363.28,363.36,10039.0,355.3059,355.3059,354.6031,354.6811,10039.0
2024-08-19 11:30:00,363.35,363.82,363.33,363.69,8640.0,354.6714,355.1302,354.6519,355.0033,8640.0
2024-08-19 11:35:00,363.5,363.85,363.5,363.58,5442.0,354.8178,355.1594,354.8178,354.8959,5442.0
2024-08-19 11:40:00,363.57,363.83,363.57,363.83,8792.0,354.8861,355.1399,354.8861,355.1399,8792.0
2024-08-19 11:45:00,363.75,363.83,363.48,363.56,11413.0,355.0618,355.1399,354.7983,354.8764,11413.0
2024-08-19 11:50:00,363.57,363.61,363.48,363.48,4929.0,354.8861,354.9252,354.7983,354.7983,4929.0
2024-08-19 11:55:00,363.54,363.57,362.85,363.09,37139.0,354.8568,354.8861,354.1833,354.4176,37139.0
2024-08-19 12:00:00,363.05,363.23,362.81,363.12,28459.0,354.3785,354.5542,354.1443,354.4469,28459.0
2024-08-19 12:05:00,363.05,363.4,362.96,363.4,23040.0,354.3785,354.7202,354.2907,354.7202,23040.0
2024-08-19 12:10:00,363.33,363.4,363.13,363.14,9415.0,354.6519,354.7202,354.4566,354.4664,9415.0
2024-08-19 12:15:00,363.22,363.45,363.13,363.38,4665.0,354.5445,354.769,354.4566,354.7007,4665.0
2024-08-19 12:20:00,363.49,363.49,363.33,363.38,2390.0,354.808,354.808,354.6519,354.7007,2390.0
2024-08-19 12:25:00,363.48,363.67,363.4,363.62,11450.0,354.7983,354.9837,354.7202,354.9349,11450.0
2024-08-19 12:30:00,363.56,363.95,363.5,363.95,10051.0,354.8764,355.257,354.8178,355.257,10051.0
2024-08-19 12:35:00,364.02,364.14,363.82,363.83,11150.0,355.3254,355.4425,355.1302,355.1399,11150.0
2024-08-19 12:40:00,363.8,364.26,363.8,364.18,11348.0,355.1106,355.5596,355.1106,355.4816,11348.0
2024-08-19 12:45:00,364.19,364.25,363.97,364.08,6215.0,355.4913,355.5499,355.2766,355.3839,6215.0
2024-08-19 12:50:00,364.17,364.23,364.0,364.23,6262.0,355.4718,355.5304,355.3059,355.5304,6262.0
2024-08-19 12:55:00,364.1,364.49,364.09,364.35,12780.0,355.4035,355.7842,355.3937,355.6475,12780.0
2024-08-19 13:00:00,364.42,364.45,364.13,364.24,11058.0,355.7158,355.7451,355.4328,355.5401,11058.0
2024-08-19 13:05:00,364.27,364.51,364.22,364.38,17048.0,355.5694,355.8037,355.5206,355.6768,17048.0
2024-08-19 13:10:00,364.38,364.42,364.26,364.34,9033.0,355.6768,355.7158,355.5596,355.6377,9033.0
2024-08-19 13:15:00,364.34,364.48,364.26,364.35,14275.0,355.6377,355.7744,355.5596,355.6475,14275.0
2024-08-19 13:20:00,364.37,364.41,364.27,364.33,8991.0,355.667,355.7061,355.5694,355.628,8991.0
2024-08-19 13:25:00,364.32,364.32,364.14,364.2,19105.0,355.6182,355.6182,355.4425,355.5011,19105.0
2024-08-19 13:30:00,364.19,364.34,364.05,364.25,24309.0,355.4913,355.6377,355.3547,355.5499,24309.0
2024-08-19 13:35:00,364.21,364.32,364.12,364.16,14165.0,355.5108,355.6182,355.423,355.462,14165.0
2024-08-19 13:40:00,364.16,364.26,364.09,364.25,9697.0,355.462,355.5596,355.3937,355.5499,9697.0
2024-08-19 13:45:00,364.26,364.42,364.23,364.33,29248.0,355.5596,355.7158,355.5304,355.628,29248.0
2024-08-19 13:50:00,364.31,364.38,364.13,364.2,9514.0,355.6085,355.6768,355.4328,355.5011,9514.0
2024-08-19 13:55:00,364.19,364.4,364.18,364.39,12311.0,355.4913,355.6963,355.4816,355.6865,12311.0
2024-08-19 14:00:00,364.33,364.41,364.2,364.23,7124.0,355.628,355.7061,355.5011,355.5304,7124.0
2024-08-19 14:05:00,364.23,364.29,363.99,364.0,13377.0,355.5304,355.5889,355.2961,355.3059,13377.0
2024-08-19 14:10:00,363.98,364.06,363.82,364.05,12252.0,355.2863,355.3644,355.1302,355.3547,12252.0
2024-08-19 14:15:00,364.05,364.11,363.95,364.04,9997.0,355.3547,355.4132,355.257,355.3449,9997.0
2024-08-19 14:20:00,364.09,364.09,363.91,364.09,10984.0,355.3937,355.3937,355.218,355.3937,10984.0
2024-08-19 14:25:00,364.09,364.2,364.01,364.15,14343.0,355.3937,355.5011,355.3156,355.4523,14343.0
2024-08-19 14:30:00,364.19,364.34,364.1,364.28,16450.0,355.4913,355.6377,355.4035,355.5792,16450.0
2024-08-19 14:35:00,364.24,364.42,364.19,364.42,21025.0,355.5401,355.7158,355.4913,355.7158,21025.0
2024-08-19 14:40:00,364.42,364.69,364.36,364.47,42223.0,355.7158,355.9794,355.6573,355.7646,42223.0
2024-08-19 14:45:00,364.57,364.6,364.3,364.37,8739.0,355.8622,355.8915,355.5987,355.667,8739.0
2024-08-19 14:50:00,364.34,364.45,364.14,364.21,11016.0,355.6377,355.7451,355.4425,355.5108,11016.0
2024-08-19 14:55:00,364.28,364.28,364.14,364.23,10527.0,355.5792,355.5792,355.4425,355.5304,10527.0
2024-08-19 15:00:00,364.19,364.22,363.67,363.74,11434.0,355.4913,355.5206,354.9837,355.0521,11434.0
2024-08-19 15:05:00,363.74,363.84,363.65,363.69,10691.0,355.0521,355.1497,354.9642,355.0033,10691.0
2024-08-19 15:10:00,363.69,363.75,363.31,363.4,8472.0,355.0033,355.0618,354.6323,354.7202,8472.0
2024-08-19 15:15:00,363.31,363.38,363.14,363.26,13698.0,354.6323,354.7007,354.4664,354.5835,13698.0
2024-08-19 15:20:00,363.29,363.33,362.82,363.01,14749.0,354.6128,354.6519,354.154,354.3395,14749.0
2024-08-19 15:25:00,362.99,363.04,362.77,362.95,13437.0,354.32,354.3688,354.1052,354.2809,13437.0
2024-08-19 15:30:00,362.91,363.42,362.9,363.24,31769.0,354.2419,354.7397,354.2321,354.564,31769.0
2024-08-19 15:35:00,363.18,363.27,363.01,363.23,14308.0,354.5054,354.5933,354.3395,354.5542,14308.0
2024-08-19 15:40:00,363.23,363.69,363.18,363.63,24622.0,354.5542,355.0033,354.5054,354.9447,24622.0
2024-08-19 15:45:00,363.62,363.99,363.54,363.58,29953.0,354.9349,355.2961,354.8568,354.8959,29953.0
2024-08-19 15:50:00,363.63,363.7,362.88,362.9,118514.0,354.9447,355.013,354.2126,354.2321,118514.0
2024-08-19 15:55:00,362.91,363.18,362.56,363.06,308472.0,354.2419,354.5054,353.9002,354.3883,308472.0
2024-08-20 09:30:00,360.65,363.07,360.5,361.64,62626.0,352.0359,354.3981,351.8895,353.0022,62626.0
2024-08-20 09:35:00,361.75,363.25,361.72,363.19,16997.0,353.1096,354.5738,353.0803,354.5152,16997.0
2024-08-20 09:40:00,363.19,365.3,362.98,364.72,39358.0,354.5152,356.5748,354.3102,356.0087,39358.0
2024-08-20 09:45:00,364.72,364.99,363.99,364.36,44076.0,356.0087,356.2722,355.2961,355.6573,44076.0
2024-08-20 09:50:00,364.26,364.52,363.62,364.28,22642.0,355.5596,355.8134,354.9349,355.5792,22642.0
2024-08-20 09:55:00,364.23,364.52,363.82,364.38,17982.0,355.5304,355.8134,355.1302,355.6768,17982.0
2024-08-20 10:00:00,364.21,364.61,363.93,364.58,53462.0,355.5108,355.9013,355.2375,355.872,53462.0
2024-08-20 10:05:00,364.48,364.89,364.17,364.38,23941.0,355.7744,356.1746,355.4718,355.6768,23941.0
2024-08-20 10:10:00,364.23,364.55,363.91,364.27,27642.0,355.5304,355.8427,355.218,355.5694,27642.0
2024-08-20 10:15:00,364.28,364.47,363.95,364.12,17753.0,355.5792,355.7646,355.257,355.423,17753.0
2024-08-20 10:20:00,364.04,364.31,363.71,363.94,28949.0,355.3449,355.6085,355.0228,355.2473,28949.0
2024-08-20 10:25:00,363.94,364.19,363.61,364.19,23474.0,355.2473,355.4913,354.9252,355.4913,23474.0
2024-08-20 10:30:00,364.02,364.87,363.71,364.75,27835.0,355.3254,356.1551,355.0228,356.0379,27835.0
2024-08-20 10:35:00,364.6,364.88,364.27,364.27,22203.0,355.8915,356.1648,355.5694,355.5694,22203.0
2024-08-20 10:40:00,364.5,364.51,363.8,363.87,20150.0,355.7939,355.8037,355.1106,355.179,20150.0
2024-08-20 10:45:00,363.96,364.41,363.74,364.08,10347.0,355.2668,355.7061,355.0521,355.3839,10347.0
2024-08-20 10:50:00,364.06,364.07,363.64,363.65,18066.0,355.3644,355.3742,354.9545,354.9642,18066.0
2024-08-20 10:55:00,363.75,363.81,363.31,363.46,20464.0,355.0618,355.1204,354.6323,354.7788,20464.0
2024-08-20 11:00:00,363.46,363.55,363.1,363.15,18486.0,354.7788,354.8666,354.4274,354.4762,18486.0
2024-08-20 11:05:00,363.05,363.32,362.46,363.24,16746.0,354.3785,354.6421,353.8026,354.564,16746.0
2024-08-20 11:10:00,363.26,363.26,362.68,362.88,18936.0,354.5835,354.5835,354.0174,354.2126,18936.0
2024-08-20 11:15:00,362.88,363.41,362.88,363.35,18924.0,354.2126,354.7299,354.2126,354.6714,18924.0
2024-08-20 11:20:00,363.23,363.41,363.0,363.17,14624.0,354.5542,354.7299,354.3297,354.4957,14624.0
2024-08-20 11:25:00,363.24,363.24,362.86,363.19,16797.0,354.564,354.564,354.1931,354.5152,16797.0
2024-08-20 11:30:00,363.2,363.77,363.14,363.66,16789.0,354.525,355.0813,354.4664,354.974,16789.0
2024-08-20 11:35:00,363.79,364.7,363.63,364.7,42639.0,355.1009,355.9891,354.9447,355.9891,42639.0
2024-08-20 11:40:00,364.73,365.11,364.52,365.1,17857.0,356.0184,356.3893,355.8134,356.3796,17857.0
2024-08-20 11:45:00,365.09,365.11,364.57,364.83,12604.0,356.3698,356.3893,355.8622,356.116,12604.0
2024-08-20 11:50:00,364.87,365.09,364.77,364.92,20258.0,356.1551,356.3698,356.0575,356.2039,20258.0
2024-08-20 11:55:00,364.98,366.09,364.82,365.94,28057.0,356.2624,357.3459,356.1063,357.1995,28057.0
2024-08-20 12:00:00,365.89,365.98,365.33,365.6,14843.0,357.1507,357.2386,356.6041,356.8676,14843.0
2024-08-20 12:05:00,365.68,366.04,365.64,366.03,8506.0,356.9457,357.2971,356.9067,357.2874,8506.0
2024-08-20 12:10:00,365.96,366.29,365.94,366.23,32678.0,357.219,357.5412,357.1995,357.4826,32678.0
2024-08-20 12:15:00,366.24,366.32,365.81,365.94,36609.0,357.4924,357.5704,357.0726,357.1995,36609.0
2024-08-20 12:20:00,365.94,365.96,365.42,365.79,19905.0,357.1995,357.219,356.6919,357.0531,19905.0
2024-08-20 12:25:00,365.73,366.46,365.67,366.45,26554.0,356.9945,357.7071,356.936,357.6973,26554.0
2024-08-20 12:30:00,366.35,366.35,365.87,366.01,21761.0,357.5997,357.5997,357.1312,357.2678,21761.0
2024-08-20 12:35:00,365.99,366.19,365.87,366.15,18287.0,357.2483,357.4435,357.1312,357.4045,18287.0
2024-08-20 12:40:00,366.08,366.13,365.05,365.35,9756.0,357.3362,357.385,356.3308,356.6236,9756.0
2024-08-20 12:45:00,365.26,365.47,365.15,365.38,14440.0,356.5358,356.7407,356.4284,356.6529,14440.0
2024-08-20 12:50:00,365.31,365.59,365.28,365.59,18903.0,356.5846,356.8579,356.5553,356.8579,18903.0
2024-08-20 12:55:00,365.53,365.83,365.36,365.47,7761.0,356.7993,357.0921,356.6334,356.7407,7761.0
2024-08-20 13:00:00,365.49,365.49,364.94,365.1,14359.0,356.7603,356.7603,356.2234,356.3796,14359.0
2024-08-20 13:05:00,365.07,365.5,364.92,365.48,10137.0,356.3503,356.77,356.2039,356.7505,10137.0
2024-08-20 13:10:00,365.42,365.71,365.36,365.37,9288.0,356.6919,356.975,356.6334,356.6431,9288.0
2024-08-20 13:15:00,365.37,365.52,365.25,365.39,10909.0,356.6431,356.7896,356.526,356.6627,10909.0
2024-08-20 13:20:00,365.36,365.64,365.25,365.49,12002.0,356.6334,356.9067,356.526,356.7603,12002.0
2024-08-20 13:25:00,365.4,365.51,365.24,365.41,16322.0,356.6724,356.7798,356.5162,356.6822,16322.0
2024-08-20 13:30:00,365.47,365.57,365.29,365.44,16712.0,356.7407,356.8384,356.565,356.7115,16712.0
2024-08-20 13:35:00,365.28,365.42,365.21,365.36,17191.0,356.5553,356.6919,356.487,356.6334,17191.0
2024-08-20 13:40:00,365.35,365.6,365.25,365.6,17729.0,356.6236,356.8676,356.526,356.8676,17729.0
2024-08-20 13:45:00,365.56,365.87,365.51,365.74,9002.0,356.8286,357.1312,356.7798,357.0043,9002.0
2024-08-20 13:50:00,365.74,365.8,365.59,365.78,7485.0,357.0043,357.0629,356.8579,357.0433,7485.0
2024-08-20 13:55:00,365.73,365.89,365.62,365.89,9074.0,356.9945,357.1507,356.8872,357.1507,9074.0
2024-08-20 14:00:00,365.89,365.94,365.65,365.8,8864.0,357.1507,357.1995,356.9164,357.0629,8864.0
2024-08-20 14:05:00,365.8,365.95,365.71,365.91,8072.0,357.0629,357.2093,356.975,357.1702,8072.0
2024-08-20 14:10:00,365.9,366.09,365.77,366.06,36789.0,357.1605,357.3459,357.0336,357.3167,36789.0
2024-08-20 14:15:00,366.07,366.6,366.06,366.6,14919.0,357.3264,357.8438,357.3167,357.8438,14919.0
2024-08-20 14:20:00,366.52,366.69,366.48,366.58,8110.0,357.7657,357.9316,357.7266,357.8242,8110.0
2024-08-20 14:25:00,366.59,366.59,366.25,366.33,11079.0,357.834,357.834,357.5021,357.5802,11079.0
2024-08-20 14:30:00,366.33,366.48,366.21,366.31,15871.0,357.5802,357.7266,357.4631,357.5607,15871.0
2024-08-20 14:35:00,366.3,366.5,366.21,366.44,16515.0,357.5509,357.7461,357.4631,357.6876,16515.0
2024-08-20 14:40:00,366.45,366.6,366.41,366.6,64221.0,357.6973,357.8438,357.6583,357.8438,64221.0
2024-08-20 14:45:00,366.6,366.71,366.47,366.71,11071.0,357.8438,357.9511,357.7169,357.9511,11071.0
2024-08-20 14:50:00,366.69,366.79,366.48,366.7,20102.0,357.9316,358.0292,357.7266,357.9414,20102.0
2024-08-20 14:55:00,366.68,366.75,366.57,366.71,12796.0,357.9218,357.9902,357.8145,357.9511,12796.0
2024-08-20 15:00:00,366.7,366.74,366.39,366.6,22773.0,357.9414,357.9804,357.6388,357.8438,22773.0
2024-08-20 15:05:00,366.6,366.87,366.53,366.72,11555.0,357.8438,358.1073,357.7754,357.9609,11555.0
2024-08-20 15:10:00,366.72,367.21,366.71,367.16,19561.0,357.9609,358.4392,357.9511,358.3904,19561.0
2024-08-20 15:15:00,367.18,367.36,366.92,367.1,16134.0,358.4099,358.5856,358.1561,358.3318,16134.0
2024-08-20 15:20:00,367.1,367.19,366.97,367.04,15188.0,358.3318,358.4197,358.2049,358.2732,15188.0
2024-08-20 15:25:00,367.04,367.04,366.72,366.75,25058.0,358.2732,358.2732,357.9609,357.9902,25058.0
2024-08-20 15:30:00,366.78,366.95,366.74,366.94,20713.0,358.0195,358.1854,357.9804,358.1756,20713.0
2024-08-20 15:35:00,366.92,367.34,366.9,367.29,21282.0,358.1561,358.5661,358.1366,358.5173,21282.0
2024-08-20 15:40:00,367.29,367.33,367.14,367.18,23244.0,358.5173,358.5563,358.3709,358.4099,23244.0
2024-08-20 15:45:00,367.16,367.41,367.12,367.32,41546.0,358.3904,358.6344,358.3513,358.5466,41546.0
2024-08-20 15:50:00,367.4,367.51,367.09,367.33,84804.0,358.6246,358.732,358.3221,358.5563,84804.0
2024-08-20 15:55:00,367.29,367.64,367.24,367.27,169005.0,358.5173,358.8589,358.4685,358.4978,169005.0
2024-08-21 09:30:00,369.45,371.69,369.45,371.25,84320.0,360.6257,362.8122,360.6257,362.3827,84320.0
2024-08-21 09:35:00,371.25,372.49,371.04,371.94,46454.0,362.3827,363.5931,362.1777,363.0562,46454.0
2024-08-21 09:40:00,371.78,372.49,371.6,372.28,39329.0,362.9,363.5931,362.7243,363.3881,39329.0
2024-08-21 09:45:00,372.23,372.49,371.56,372.27,14403.0,363.3393,363.5931,362.6853,363.3783,14403.0
2024-08-21 09:50:00,372.25,372.43,371.51,372.15,30253.0,363.3588,363.5345,362.6365,363.2612,30253.0
2024-08-21 09:55:00,372.27,372.87,371.49,371.64,25784.0,363.3783,363.964,362.617,362.7634,25784.0
2024-08-21 10:00:00,371.5,371.71,369.22,369.29,28607.0,362.6267,362.8317,360.4012,360.4695,28607.0
2024-08-21 10:05:00,369.37,369.47,368.57,369.15,44775.0,360.5476,360.6452,359.7667,360.3328,44775.0
2024-08-21 10:10:00,369.12,369.18,368.52,368.72,13977.0,360.3036,360.3621,359.7179,359.9131,13977.0
2024-08-21 10:15:00,368.69,369.28,368.54,369.15,7355.0,359.8838,360.4597,359.7374,360.3328,7355.0
2024-08-21 10:20:00,369.15,370.37,369.05,370.25,18043.0,360.3328,361.5237,360.2352,361.4066,18043.0
2024-08-21 10:25:00,370.24,371.5,370.24,371.03,24357.0,361.3968,362.6267,361.3968,362.1679,24357.0
2024-08-21 10:30:00,371.04,371.22,370.1,370.35,12640.0,362.1777,362.3534,361.2602,361.5042,12640.0
2024-08-21 10:35:00,370.31,371.3,370.31,370.88,17367.0,361.4651,362.4315,361.4651,362.0215,17367.0
2024-08-21 10:40:00,371.01,371.56,371.0,371.56,6275.0,362.1484,362.6853,362.1387,362.6853,6275.0
2024-08-21 10:45:00,371.33,372.16,371.1,371.14,36180.0,362.4608,363.271,362.2363,362.2753,36180.0
2024-08-21 10:50:00,371.14,371.14,369.2,369.33,29041.0,362.2753,362.2753,360.3817,360.5085,29041.0
2024-08-21 10:55:00,369.32,370.21,369.32,370.19,12058.0,360.4988,361.3675,360.4988,361.348,12058.0
2024-08-21 11:00:00,370.04,370.18,369.29,369.78,28388.0,361.2016,361.3382,360.4695,360.9478,28388.0
2024-08-21 11:05:00,369.78,370.3,369.77,370.24,7409.0,360.9478,361.4554,360.938,361.3968,7409.0
2024-08-21 11:10:00,370.24,370.79,370.13,370.73,11407.0,361.3968,361.9337,361.2894,361.8751,11407.0
2024-08-21 11:15:00,370.64,370.93,370.42,370.7,11301.0,361.7873,362.0703,361.5725,361.8458,11301.0
2024-08-21 11:20:00,370.51,370.7,370.05,370.6,20397.0,361.6604,361.8458,361.2114,361.7482,20397.0
2024-08-21 11:25:00,370.5,370.71,370.37,370.53,18383.0,361.6506,361.8556,361.5237,361.6799,18383.0
2024-08-21 11:30:00,370.49,371.03,370.38,370.78,13673.0,361.6408,362.1679,361.5335,361.9239,13673.0
2024-08-21 11:35:00,370.86,371.17,370.66,370.66,9834.0,362.002,362.3046,361.8068,361.8068,9834.0
2024-08-21 11:40:00,370.71,371.03,370.7,370.92,11547.0,361.8556,362.1679,361.8458,362.0606,11547.0
2024-08-21 11:45:00,370.92,370.98,370.24,370.24,21831.0,362.0606,362.1191,361.3968,361.3968,21831.0
2024-08-21 11:50:00,370.22,370.38,370.14,370.31,5665.0,361.3773,361.5335,361.2992,361.4651,5665.0
2024-08-21 11:55:00,370.31,370.37,369.54,369.7,12934.0,361.4651,361.5237,360.7135,360.8697,12934.0
2024-08-21 12:00:00,369.69,369.73,369.35,369.52,18558.0,360.8599,360.899,360.5281,360.694,18558.0
2024-08-21 12:05:00,369.59,370.21,369.55,370.18,13898.0,360.7623,361.3675,360.7233,361.3382,13898.0
2024-08-21 12:10:00,370.08,370.17,369.59,369.81,15464.0,361.2406,361.3285,360.7623,360.9771,15464.0
2024-08-21 12:15:00,369.81,370.12,369.79,369.92,12962.0,360.9771,361.2797,360.9576,361.0845,12962.0
2024-08-21 12:20:00,369.91,370.12,369.82,369.82,10210.0,361.0747,361.2797,360.9868,360.9868,10210.0
2024-08-21 12:25:00,369.8,370.27,369.79,370.27,11717.0,360.9673,361.4261,360.9576,361.4261,11717.0
2024-08-21 12:30:00,370.32,370.6,370.17,370.5,9145.0,361.4749,361.7482,361.3285,361.6506,9145.0
2024-08-21 12:35:00,370.5,370.67,370.22,370.24,11967.0,361.6506,361.8165,361.3773,361.3968,11967.0
2024-08-21 12:40:00,370.24,370.52,370.24,370.34,10755.0,361.3968,361.6701,361.3968,361.4944,10755.0
2024-08-21 12:45:00,370.48,370.48,370.16,370.18,9909.0,361.6311,361.6311,361.3187,361.3382,9909.0
2024-08-21 12:50:00,370.17,370.32,370.06,370.25,7062.0,361.3285,361.4749,361.2211,361.4066,7062.0
2024-08-21 12:55:00,370.25,370.42,370.17,370.2,13964.0,361.4066,361.5725,361.3285,361.3578,13964.0
2024-08-21 13:00:00,370.28,370.43,370.12,370.27,28599.0,361.4359,361.5823,361.2797,361.4261,28599.0
2024-08-21 13:05:00,370.13,370.15,369.8,369.91,32864.0,361.2894,361.309,360.9673,361.0747,32864.0
2024-08-21 13:10:00,369.91,370.65,369.9,370.57,39337.0,361.0747,361.797,361.0649,361.7189,39337.0
2024-08-21 13:15:00,370.64,371.16,370.64,370.94,26688.0,361.7873,362.2948,361.7873,362.0801,26688.0
2024-08-21 13:20:00,371.08,371.21,370.93,371.2,9784.0,362.2167,362.3436,362.0703,362.3339,9784.0
2024-08-21 13:25:00,371.16,371.19,371.02,371.09,10737.0,362.2948,362.3241,362.1582,362.2265,10737.0
2024-08-21 13:30:00,371.19,371.22,370.96,371.01,13007.0,362.3241,362.3534,362.0996,362.1484,13007.0
2024-08-21 13:35:00,370.98,371.0,370.76,370.79,8444.0,362.1191,362.1387,361.9044,361.9337,8444.0
2024-08-21 13:40:00,370.78,370.87,370.56,370.63,10536.0,361.9239,362.0118,361.7092,361.7775,10536.0
2024-08-21 13:45:00,370.63,371.53,370.62,371.33,25361.0,361.7775,362.656,361.7677,362.4608,25361.0
2024-08-21 13:50:00,371.39,371.45,371.01,371.18,15941.0,362.5193,362.5779,362.1484,362.3144,15941.0
2024-08-21 13:55:00,371.15,371.24,370.68,370.68,15842.0,362.2851,362.3729,361.8263,361.8263,15842.0
2024-08-21 14:00:00,370.77,371.04,370.38,370.55,14878.0,361.9142,362.1777,361.5335,361.6994,14878.0
2024-08-21 14:05:00,370.55,370.81,370.44,370.62,14671.0,361.6994,361.9532,361.592,361.7677,14671.0
2024-08-21 14:10:00,370.62,370.72,370.43,370.5,9429.0,361.7677,361.8653,361.5823,361.6506,9429.0
2024-08-21 14:15:00,370.44,370.65,370.31,370.64,13888.0,361.592,361.797,361.4651,361.7873,13888.0
2024-08-21 14:20:00,370.58,370.59,370.38,370.45,10922.0,361.7287,361.7385,361.5335,361.6018,10922.0
2024-08-21 14:25:00,370.47,370.69,370.32,370.67,11608.0,361.6213,361.8361,361.4749,361.8165,11608.0
2024-08-21 14:30:00,370.7,371.22,370.66,371.03,13839.0,361.8458,362.3534,361.8068,362.1679,13839.0
2024-08-21 14:35:00,371.09,371.09,370.48,370.77,19390.0,362.2265,362.2265,361.6311,361.9142,19390.0
2024-08-21 14:40:00,370.76,370.86,370.52,370.79,10227.0,361.9044,362.002,361.6701,361.9337,10227.0
2024-08-21 14:45:00,370.79,370.86,370.64,370.71,12084.0,361.9337,362.002,361.7873,361.8556,12084.0
2024-08-21 14:50:00,370.77,371.09,370.74,370.95,7705.0,361.9142,362.2265,361.8849,362.0899,7705.0
2024-08-21 14:55:00,370.92,370.98,370.59,370.76,17528.0,362.0606,362.1191,361.7385,361.9044,17528.0
2024-08-21 15:00:00,370.75,370.88,370.22,370.33,17235.0,361.8946,362.0215,361.3773,361.4847,17235.0
2024-08-21 15:05:00,370.23,370.45,369.68,369.96,23537.0,361.3871,361.6018,360.8502,361.1235,23537.0
2024-08-21 15:10:00,369.96,370.21,369.91,370.04,7490.0,361.1235,361.3675,361.0747,361.2016,7490.0
2024-08-21 15:15:00,370.04,370.13,369.94,369.99,12005.0,361.2016,361.2894,361.104,361.1528,12005.0
2024-08-21 15:20:00,369.95,369.97,369.5,369.73,18197.0,361.1137,361.1333,360.6745,360.899,18197.0
2024-08-21 15:25:00,369.69,370.49,369.68,370.47,18724.0,360.8599,361.6408,360.8502,361.6213,18724.0
2024-08-21 15:30:00,370.41,370.41,369.86,370.16,17080.0,361.5628,361.5628,361.0259,361.3187,17080.0
2024-08-21 15:35:00,370.24,370.35,370.07,370.26,17313.0,361.3968,361.5042,361.2309,361.4163,17313.0
2024-08-21 15:40:00,370.27,370.54,370.27,370.53,23232.0,361.4261,361.6896,361.4261,361.6799,23232.0
2024-08-21 15:45:00,370.53,370.67,370.26,370.37,28192.0,361.6799,361.8165,361.4163,361.5237,28192.0
2024-08-21 15:50:00,370.41,370.85,370.29,370.66,33567.0,361.5628,361.9922,361.4456,361.8068,33567.0
2024-08-21 15:55:00,370.69,370.74,369.98,370.54,173970.0,361.8361,361.8849,361.143,361.6896,173970.0
2024-08-22 09:30:00,371.5,372.46,370.8,371.85,73331.0,362.6267,363.5638,361.9434,362.9684,73331.0
2024-08-22 09:35:00,371.44,371.52,370.4,370.59,18586.0,362.5682,362.6462,361.553,361.7385,18586.0
2024-08-22 09:40:00,370.73,370.92,370.34,370.92,11245.0,361.8751,362.0606,361.4944,362.0606,11245.0
2024-08-22 09:45:00,370.92,371.35,367.59,367.67,29105.0,362.0606,362.4803,358.8101,358.8882,29105.0
2024-08-22 09:50:00,367.84,367.96,366.82,367.93,36223.0,359.0541,359.1713,358.0585,359.142,36223.0
2024-08-22 09:55:00,367.77,368.31,367.53,367.9,13305.0,358.9858,359.5129,358.7515,359.1127,13305.0
2024-08-22 10:00:00,367.98,368.53,367.71,368.4,20884.0,359.1908,359.7277,358.9272,359.6008,20884.0
2024-08-22 10:05:00,368.27,368.27,367.1,367.3,29391.0,359.4739,359.4739,358.3318,358.527,29391.0
2024-08-22 10:10:00,367.26,367.68,366.86,367.27,20489.0,358.488,358.898,358.0975,358.4978,20489.0
2024-08-22 10:15:00,367.29,367.69,367.15,367.47,7069.0,358.5173,358.9077,358.3806,358.693,7069.0
2024-08-22 10:20:00,367.54,367.67,367.3,367.56,10913.0,358.7613,358.8882,358.527,358.7808,10913.0
2024-08-22 10:25:00,367.56,367.94,367.45,367.81,9565.0,358.7808,359.1517,358.6735,359.0249,9565.0
2024-08-22 10:30:00,367.81,368.31,367.43,368.31,22801.0,359.0249,359.5129,358.6539,359.5129,22801.0
2024-08-22 10:35:00,368.27,369.04,368.27,368.8,6383.0,359.4739,360.2255,359.4739,359.9912,6383.0
2024-08-22 10:40:00,368.86,369.21,368.67,368.99,7955.0,360.0498,360.3914,359.8643,360.1767,7955.0
2024-08-22 10:45:00,368.91,369.02,368.62,368.62,5932.0,360.0986,360.206,359.8155,359.8155,5932.0
2024-08-22 10:50:00,368.91,369.19,368.7,369.19,5207.0,360.0986,360.3719,359.8936,360.3719,5207.0
2024-08-22 10:55:00,369.19,369.22,368.78,368.88,6605.0,360.3719,360.4012,359.9717,360.0693,6605.0
2024-08-22 11:00:00,368.88,369.33,368.58,369.06,10470.0,360.0693,360.5085,359.7765,360.245,10470.0
2024-08-22 11:05:00,368.99,369.13,368.57,368.68,9975.0,360.1767,360.3133,359.7667,359.8741,9975.0
2024-08-22 11:10:00,368.61,368.84,368.55,368.7,12176.0,359.8057,360.0303,359.7472,359.8936,12176.0
2024-08-22 11:15:00,368.63,368.84,368.4,368.44,8553.0,359.8253,360.0303,359.6008,359.6398,8553.0
2024-08-22 11:20:00,368.38,368.44,367.88,368.24,17390.0,359.5812,359.6398,359.0932,359.4446,17390.0
2024-08-22 11:25:00,368.2,368.55,367.95,368.4,6128.0,359.4055,359.7472,359.1615,359.6008,6128.0
2024-08-22 11:30:00,368.4,369.26,368.35,369.1,11446.0,359.6008,360.4402,359.552,360.284,11446.0
2024-08-22 11:35:00,369.04,369.53,369.0,369.2,6778.0,360.2255,360.7038,360.1864,360.3817,6778.0
2024-08-22 11:40:00,369.2,369.53,368.79,368.97,6305.0,360.3817,360.7038,359.9814,360.1571,6305.0
2024-08-22 11:45:00,368.93,369.28,368.2,368.37,8387.0,360.1181,360.4597,359.4055,359.5715,8387.0
2024-08-22 11:50:00,368.39,368.52,368.23,368.4,12012.0,359.591,359.7179,359.4348,359.6008,12012.0
2024-08-22 11:55:00,368.43,368.61,368.36,368.36,30620.0,359.63,359.8057,359.5617,359.5617,30620.0
2024-08-22 12:00:00,368.4,368.75,368.31,368.63,8213.0,359.6008,359.9424,359.5129,359.8253,8213.0
2024-08-22 12:05:00,368.75,369.02,368.53,369.02,15975.0,359.9424,360.206,359.7277,360.206,15975.0
2024-08-22 12:10:00,368.98,369.11,368.8,368.8,3557.0,360.1669,360.2938,359.9912,359.9912,3557.0
2024-08-22 12:15:00,368.81,369.15,368.8,369.03,7239.0,360.001,360.3328,359.9912,360.2157,7239.0
2024-08-22 12:20:00,369.13,369.32,369.01,369.01,6907.0,360.3133,360.4988,360.1962,360.1962,6907.0
2024-08-22 12:25:00,369.03,369.31,369.0,369.0,29844.0,360.2157,360.489,360.1864,360.1864,29844.0
2024-08-22 12:30:00,369.0,369.33,369.0,369.21,8435.0,360.1864,360.5085,360.1864,360.3914,8435.0
2024-08-22 12:35:00,369.18,369.18,368.95,368.96,10485.0,360.3621,360.3621,360.1376,360.1474,10485.0
2024-08-22 12:40:00,368.95,369.02,368.7,368.7,21074.0,360.1376,360.206,359.8936,359.8936,21074.0
2024-08-22 12:45:00,368.7,368.79,368.54,368.6,15389.0,359.8936,359.9814,359.7374,359.796,15389.0
2024-08-22 12:50:00,368.61,368.67,367.51,367.7,29493.0,359.8057,359.8643,358.732,358.9175,29493.0
2024-08-22 12:55:00,367.71,367.73,367.5,367.51,29362.0,358.9272,358.9468,358.7223,358.732,29362.0
2024-08-22 13:00:00,367.5,367.66,367.2,367.58,28085.0,358.7223,358.8784,358.4294,358.8003,28085.0
2024-08-22 13:05:00,367.41,367.42,366.78,367.09,12817.0,358.6344,358.6442,358.0195,358.3221,12817.0
2024-08-22 13:10:00,367.1,367.63,366.9,366.98,8676.0,358.3318,358.8492,358.1366,358.2147,8676.0
2024-08-22 13:15:00,366.95,367.38,366.85,367.25,9328.0,358.1854,358.6051,358.0878,358.4782,9328.0
2024-08-22 13:20:00,367.13,367.23,366.83,366.98,6447.0,358.3611,358.4587,358.0683,358.2147,6447.0
2024-08-22 13:25:00,367.15,367.16,366.61,366.65,7325.0,358.3806,358.3904,357.8535,357.8926,7325.0
2024-08-22 13:30:00,366.59,366.6,365.66,366.16,16539.0,357.834,357.8438,356.9262,357.4143,16539.0
2024-08-22 13:35:00,366.25,366.69,365.98,366.49,10892.0,357.5021,357.9316,357.2386,357.7364,10892.0
2024-08-22 13:40:00,366.39,366.4,366.04,366.19,11006.0,357.6388,357.6485,357.2971,357.4435,11006.0
2024-08-22 13:45:00,366.15,366.29,366.0,366.03,6201.0,357.4045,357.5412,357.2581,357.2874,6201.0
2024-08-22 13:50:00,366.12,366.16,365.3,365.31,8636.0,357.3752,357.4143,356.5748,356.5846,8636.0
2024-08-22 13:55:00,365.34,365.34,365.01,365.09,16348.0,356.6138,356.6138,356.2917,356.3698,16348.0
2024-08-22 14:00:00,365.18,365.72,365.16,365.66,21750.0,356.4577,356.9848,356.4381,356.9262,21750.0
2024-08-22 14:05:00,365.61,366.27,365.51,366.27,13415.0,356.8774,357.5216,356.7798,357.5216,13415.0
2024-08-22 14:10:00,366.27,366.38,366.02,366.22,6681.0,357.5216,357.629,357.2776,357.4728,6681.0
2024-08-22 14:15:00,366.33,366.71,366.25,366.65,8332.0,357.5802,357.9511,357.5021,357.8926,8332.0
2024-08-22 14:20:00,366.71,366.93,366.46,366.69,7908.0,357.9511,358.1659,357.7071,357.9316,7908.0
2024-08-22 14:25:00,366.66,366.83,366.55,366.81,7380.0,357.9023,358.0683,357.7949,358.0487,7380.0
2024-08-22 14:30:00,366.71,366.94,366.55,366.72,13438.0,357.9511,358.1756,357.7949,357.9609,13438.0
2024-08-22 14:35:00,366.78,366.86,366.69,366.7,10903.0,358.0195,358.0975,357.9316,357.9414,10903.0
2024-08-22 14:40:00,366.69,366.92,366.54,366.63,8033.0,357.9316,358.1561,357.7852,357.873,8033.0
2024-08-22 14:45:00,366.63,366.87,366.54,366.59,10739.0,357.873,358.1073,357.7852,357.834,10739.0
2024-08-22 14:50:00,366.55,366.6,366.23,366.23,6151.0,357.7949,357.8438,357.4826,357.4826,6151.0
2024-08-22 14:55:00,366.28,366.48,366.12,366.14,11515.0,357.5314,357.7266,357.3752,357.3947,11515.0
2024-08-22 15:00:00,366.32,366.88,366.26,366.85,8352.0,357.5704,358.1171,357.5119,358.0878,8352.0
2024-08-22 15:05:00,366.78,367.02,366.69,366.86,6080.0,358.0195,358.2537,357.9316,358.0975,6080.0
2024-08-22 15:10:00,366.85,367.3,366.72,366.82,34949.0,358.0878,358.527,357.9609,358.0585,34949.0
2024-08-22 15:15:00,366.94,367.04,366.45,366.61,10311.0,358.1756,358.2732,357.6973,357.8535,10311.0
2024-08-22 15:20:00,366.54,366.62,365.89,366.02,10863.0,357.7852,357.8633,357.1507,357.2776,10863.0
2024-08-22 15:25:00,366.05,366.05,365.56,365.67,12916.0,357.3069,357.3069,356.8286,356.936,12916.0
2024-08-22 15:30:00,365.79,365.79,365.4,365.46,44581.0,357.0531,357.0531,356.6724,356.731,44581.0
2024-08-22 15:35:00,365.42,365.81,365.4,365.52,14629.0,356.6919,357.0726,356.6724,356.7896,14629.0
2024-08-22 15:40:00,365.54,365.88,365.4,365.67,19220.0,356.8091,357.141,356.6724,356.936,19220.0
2024-08-22 15:45:00,365.65,365.83,365.5,365.74,21503.0,356.9164,357.0921,356.77,357.0043,21503.0
2024-08-22 15:50:00,365.67,365.82,364.69,364.93,68532.0,356.936,357.0824,355.9794,356.2136,68532.0
2024-08-22 15:55:00,364.98,365.75,364.61,365.72,190084.0,356.2624,357.0141,355.9013,356.9848,190084.0
2024-08-23 09:30:00,366.66,367.98,365.94,367.64,55101.0,357.9023,359.1908,357.1995,358.8589,55101.0
2024-08-23 09:35:00,367.99,368.34,367.45,367.74,14497.0,359.2006,359.5422,358.6735,358.9565,14497.0
2024-08-23 09:40:00,367.84,367.91,367.34,367.45,11111.0,359.0541,359.1225,358.5661,358.6735,11111.0
2024-08-23 09:45:00,367.44,367.63,366.41,366.62,9154.0,358.6637,358.8492,357.6583,357.8633,9154.0
2024-08-23 09:50:00,366.5,366.51,365.19,365.52,5650.0,357.7461,357.7559,356.4674,356.7896,5650.0
2024-08-23 09:55:00,365.34,366.18,365.34,365.95,4771.0,356.6138,357.4338,356.6138,357.2093,4771.0
2024-08-23 10:00:00,366.11,367.75,366.11,367.49,51226.0,357.3655,358.9663,357.3655,358.7125,51226.0
2024-08-23 10:05:00,367.58,368.61,367.39,368.61,20653.0,358.8003,359.8057,358.6149,359.8057,20653.0
2024-08-23 10:10:00,368.62,371.11,368.42,371.0,37667.0,359.8155,362.246,359.6203,362.1387,37667.0
2024-08-23 10:15:00,370.98,371.78,369.95,370.4,34197.0,362.1191,362.9,361.1137,361.553,34197.0
2024-08-23 10:20:00,370.19,371.13,370.05,371.01,31721.0,361.348,362.2656,361.2114,362.1484,31721.0
2024-08-23 10:25:00,371.17,371.33,370.77,370.96,30221.0,362.3046,362.4608,361.9142,362.0996,30221.0
2024-08-23 10:30:00,371.06,372.22,370.88,370.88,22500.0,362.1972,363.3295,362.0215,362.0215,22500.0
2024-08-23 10:35:00,371.1,371.67,370.78,371.32,14845.0,362.2363,362.7927,361.9239,362.451,14845.0
2024-08-23 10:40:00,371.41,371.93,371.05,371.81,19742.0,362.5389,363.0464,362.1875,362.9293,19742.0
2024-08-23 10:45:00,371.74,371.9,369.9,370.38,16710.0,362.861,363.0172,361.0649,361.5335,16710.0
2024-08-23 10:50:00,370.46,371.65,370.26,371.65,13497.0,361.6116,362.7731,361.4163,362.7731,13497.0
2024-08-23 10:55:00,371.79,372.17,371.28,371.89,29263.0,362.9098,363.2807,362.412,363.0074,29263.0
2024-08-23 11:00:00,371.69,371.75,370.95,371.75,26485.0,362.8122,362.8707,362.0899,362.8707,26485.0
2024-08-23 11:05:00,371.89,372.22,371.55,372.22,17224.0,363.0074,363.3295,362.6755,363.3295,17224.0
2024-08-23 11:10:00,372.31,372.82,371.68,372.79,12244.0,363.4174,363.9152,362.8024,363.8859,12244.0
2024-08-23 11:15:00,372.81,374.25,372.7,374.0,18182.0,363.9054,365.311,363.7981,365.067,18182.0
2024-08-23 11:20:00,373.84,373.93,373.24,373.73,9719.0,364.9108,364.9987,364.3252,364.8035,9719.0
2024-08-23 11:25:00,373.61,373.78,373.21,373.27,7198.0,364.6863,364.8523,364.2959,364.3544,7198.0
2024-08-23 11:30:00,373.13,373.61,372.94,373.48,29550.0,364.2178,364.6863,364.0323,364.5594,29550.0
2024-08-23 11:35:00,373.39,373.82,373.09,373.17,29390.0,364.4716,364.8913,364.1787,364.2568,29390.0
2024-08-23 11:40:00,373.25,373.44,372.51,372.62,25049.0,364.3349,364.5204,363.6126,363.72,25049.0
2024-08-23 11:45:00,372.56,373.28,372.09,373.0,23925.0,363.6614,364.3642,363.2026,364.0909,23925.0
2024-08-23 11:50:00,373.0,373.44,372.96,373.35,10623.0,364.0909,364.5204,364.0518,364.4325,10623.0
2024-08-23 11:55:00,373.37,373.71,372.92,373.0,15372.0,364.4521,364.7839,364.0128,364.0909,15372.0
2024-08-23 12:00:00,373.09,373.26,372.39,373.18,50184.0,364.1787,364.3447,363.4955,364.2666,50184.0
2024-08-23 12:05:00,373.12,373.12,371.75,371.93,27035.0,364.208,364.208,362.8707,363.0464,27035.0
2024-08-23 12:10:00,372.03,372.72,371.99,372.6,7507.0,363.1441,363.8176,363.105,363.7004,7507.0
2024-08-23 12:15:00,372.59,372.66,371.8,372.2,11669.0,363.6907,363.759,362.9196,363.31,11669.0
2024-08-23 12:20:00,372.25,372.28,371.79,371.92,13659.0,363.3588,363.3881,362.9098,363.0367,13659.0
2024-08-23 12:25:00,371.94,371.94,371.06,371.29,8100.0,363.0562,363.0562,362.1972,362.4217,8100.0
2024-08-23 12:30:00,371.39,372.14,371.21,372.14,19843.0,362.5193,363.2514,362.3436,363.2514,19843.0
2024-08-23 12:35:00,371.98,372.77,371.98,372.14,10488.0,363.0953,363.8664,363.0953,363.2514,10488.0
2024-08-23 12:40:00,372.29,372.48,371.48,371.48,6715.0,363.3978,363.5833,362.6072,362.6072,6715.0
2024-08-23 12:45:00,371.68,371.89,371.23,371.4,5384.0,362.8024,363.0074,362.3632,362.5291,5384.0
2024-08-23 12:50:00,371.78,372.28,371.7,372.27,5670.0,362.9,363.3881,362.8219,363.3783,5670.0
2024-08-23 12:55:00,372.16,372.55,372.09,372.12,9179.0,363.271,363.6516,363.2026,363.2319,9179.0
2024-08-23 13:00:00,372.29,372.42,372.15,372.32,6117.0,363.3978,363.5247,363.2612,363.4271,6117.0
2024-08-23 13:05:00,372.22,372.9,372.22,372.52,33030.0,363.3295,363.9933,363.3295,363.6224,33030.0
2024-08-23 13:10:00,372.54,372.82,372.21,372.52,25766.0,363.6419,363.9152,363.3198,363.6224,25766.0
2024-08-23 13:15:00,372.64,373.18,372.36,372.36,10725.0,363.7395,364.2666,363.4662,363.4662,10725.0
2024-08-23 13:20:00,372.58,372.93,372.56,372.58,8468.0,363.6809,364.0226,363.6614,363.6809,8468.0
2024-08-23 13:25:00,372.55,373.27,372.52,373.19,9177.0,363.6516,364.3544,363.6224,364.2764,9177.0
2024-08-23 13:30:00,373.16,373.54,373.15,373.35,5137.0,364.2471,364.618,364.2373,364.4325,5137.0
2024-08-23 13:35:00,373.33,373.52,373.3,373.43,6778.0,364.413,364.5985,364.3837,364.5106,6778.0
2024-08-23 13:40:00,373.4,373.59,373.24,373.59,16681.0,364.4813,364.6668,364.3252,364.6668,16681.0
2024-08-23 13:45:00,373.57,373.58,373.22,373.47,3411.0,364.6473,364.657,364.3056,364.5497,3411.0
2024-08-23 13:50:00,373.48,373.64,373.22,373.23,6951.0,364.5594,364.7156,364.3056,364.3154,6951.0
2024-08-23 13:55:00,373.31,373.59,373.12,373.55,5544.0,364.3935,364.6668,364.208,364.6278,5544.0
2024-08-23 14:00:00,373.44,373.73,373.29,373.62,6666.0,364.5204,364.8035,364.374,364.6961,6666.0
2024-08-23 14:05:00,373.55,373.82,373.51,373.68,6842.0,364.6278,364.8913,364.5887,364.7546,6842.0
2024-08-23 14:10:00,373.66,374.0,373.62,373.8,11303.0,364.7351,365.067,364.6961,364.8718,11303.0
2024-08-23 14:15:00,373.85,373.88,373.66,373.73,6021.0,364.9206,364.9499,364.7351,364.8035,6021.0
2024-08-23 14:20:00,373.78,373.78,373.13,373.6,8807.0,364.8523,364.8523,364.2178,364.6766,8807.0
2024-08-23 14:25:00,373.62,373.78,373.51,373.78,7853.0,364.6961,364.8523,364.5887,364.8523,7853.0
2024-08-23 14:30:00,373.6,373.86,373.58,373.66,6891.0,364.6766,364.9303,364.657,364.7351,6891.0
2024-08-23 14:35:00,373.71,373.9,373.49,373.79,16131.0,364.7839,364.9694,364.5692,364.862,16131.0
2024-08-23 14:40:00,373.8,374.25,373.79,374.15,12639.0,364.8718,365.311,364.862,365.2134,12639.0
2024-08-23 14:45:00,374.12,374.35,374.09,374.18,6430.0,365.1841,365.4086,365.1549,365.2427,6430.0
2024-08-23 14:50:00,374.1,374.18,373.92,374.04,9412.0,365.1646,365.2427,364.9889,365.1061,9412.0
2024-08-23 14:55:00,374.06,374.07,373.78,373.97,14047.0,365.1256,365.1353,364.8523,365.0377,14047.0
2024-08-23 15:00:00,373.91,373.91,373.48,373.87,8170.0,364.9792,364.9792,364.5594,364.9401,8170.0
2024-08-23 15:05:00,373.97,374.04,373.75,373.99,5903.0,365.0377,365.1061,364.823,365.0572,5903.0
2024-08-23 15:10:00,374.05,374.62,374.05,374.39,19195.0,365.1158,365.6722,365.1158,365.4477,19195.0
2024-08-23 15:15:00,374.31,374.45,374.21,374.28,10980.0,365.3696,365.5063,365.272,365.3403,10980.0
2024-08-23 15:20:00,374.36,374.73,374.25,374.73,5993.0,365.4184,365.7796,365.311,365.7796,5993.0
2024-08-23 15:25:00,374.73,375.14,374.48,375.06,29924.0,365.7796,366.1798,365.5355,366.1017,29924.0
2024-08-23 15:30:00,375.08,375.23,374.46,374.58,25546.0,366.1212,366.2676,365.516,365.6332,25546.0
2024-08-23 15:35:00,374.72,375.05,374.64,374.85,27567.0,365.7698,366.0919,365.6917,365.8967,27567.0
2024-08-23 15:40:00,374.88,375.21,374.78,375.07,36361.0,365.926,366.2481,365.8284,366.1114,36361.0
2024-08-23 15:45:00,375.02,375.61,374.9,375.57,52781.0,366.0626,366.6386,365.9455,366.5995,52781.0
2024-08-23 15:50:00,375.64,375.99,375.39,375.88,105720.0,366.6678,367.0095,366.4238,366.9021,105720.0
2024-08-23 15:55:00,376.0,376.32,375.58,375.66,185634.0,367.0192,367.3316,366.6093,366.6874,185634.0
2024-08-26 09:30:00,377.08,377.56,376.15,376.68,66076.0,368.0734,368.542,367.1657,367.683,66076.0
2024-08-26 09:35:00,376.69,376.99,375.7,376.13,9868.0,367.6928,367.9856,366.7264,367.1461,9868.0
2024-08-26 09:40:00,376.0,376.77,375.72,376.69,8517.0,367.0192,367.7708,366.7459,367.6928,8517.0
2024-08-26 09:45:00,376.9,377.24,376.37,376.78,14475.0,367.8977,368.2296,367.3804,367.7806,14475.0
2024-08-26 09:50:00,376.68,377.47,376.61,377.13,46979.0,367.683,368.4541,367.6147,368.1222,46979.0
2024-08-26 09:55:00,377.15,377.54,376.92,377.22,28417.0,368.1418,368.5225,367.9173,368.2101,28417.0
2024-08-26 10:00:00,377.25,377.83,377.11,377.51,14205.0,368.2394,368.8055,368.1027,368.4932,14205.0
2024-08-26 10:05:00,377.76,378.54,377.66,378.54,25386.0,368.7372,369.4986,368.6396,369.4986,25386.0
2024-08-26 10:10:00,378.43,378.59,377.86,377.93,12073.0,369.3912,369.5474,368.8348,368.9031,12073.0
2024-08-26 10:15:00,377.64,377.72,376.93,377.07,15017.0,368.6201,368.6982,367.927,368.0637,15017.0
2024-08-26 10:20:00,377.08,377.35,376.92,377.24,24371.0,368.0734,368.337,367.9173,368.2296,24371.0
2024-08-26 10:25:00,377.42,377.74,377.12,377.52,7770.0,368.4053,368.7177,368.1125,368.5029,7770.0
2024-08-26 10:30:00,377.48,378.07,377.34,377.7,9280.0,368.4639,369.0398,368.3272,368.6786,9280.0
2024-08-26 10:35:00,377.47,377.78,376.96,377.13,24033.0,368.4541,368.7567,367.9563,368.1222,24033.0
2024-08-26 10:40:00,377.19,377.92,377.19,377.34,15933.0,368.1808,368.8934,368.1808,368.3272,15933.0
2024-08-26 10:45:00,377.25,377.78,377.19,377.3,6294.0,368.2394,368.7567,368.1808,368.2882,6294.0
2024-08-26 10:50:00,377.25,377.59,376.94,377.28,8938.0,368.2394,368.5713,367.9368,368.2687,8938.0
2024-08-26 10:55:00,377.36,377.36,376.56,376.81,19470.0,368.3468,368.3468,367.5659,367.8099,19470.0
2024-08-26 11:00:00,376.81,376.87,376.58,376.82,18406.0,367.8099,367.8685,367.5854,367.8196,18406.0
2024-08-26 11:05:00,376.78,376.84,375.84,375.92,28358.0,367.7806,367.8392,366.8631,366.9411,28358.0
2024-08-26 11:10:00,376.03,376.03,375.36,375.88,11525.0,367.0485,367.0485,366.3945,366.9021,11525.0
2024-08-26 11:15:00,375.87,375.87,375.22,375.33,9875.0,366.8923,366.8923,366.2579,366.3652,9875.0
2024-08-26 11:20:00,375.22,375.22,374.68,374.79,11718.0,366.2579,366.2579,365.7308,365.8381,11718.0
2024-08-26 11:25:00,374.81,374.95,374.65,374.65,6980.0,365.8577,365.9943,365.7015,365.7015,6980.0
2024-08-26 11:30:00,374.65,374.99,374.4,374.85,7123.0,365.7015,366.0334,365.4575,365.8967,7123.0
2024-08-26 11:35:00,374.96,375.13,374.61,374.94,6437.0,366.0041,366.17,365.6624,365.9846,6437.0
2024-08-26 11:40:00,374.81,375.57,374.77,375.25,18034.0,365.8577,366.5995,365.8186,366.2871,18034.0
2024-08-26 11:45:00,375.25,375.34,375.03,375.34,10981.0,366.2871,366.375,366.0724,366.375,10981.0
2024-08-26 11:50:00,375.3,375.66,375.12,375.12,5685.0,366.336,366.6874,366.1603,366.1603,5685.0
2024-08-26 11:55:00,375.0,375.2,374.97,375.2,6925.0,366.0431,366.2383,366.0138,366.2383,6925.0
2024-08-26 12:00:00,375.09,375.51,374.98,375.39,9197.0,366.131,366.5409,366.0236,366.4238,9197.0
2024-08-26 12:05:00,375.39,375.69,375.27,375.66,9427.0,366.4238,366.7166,366.3067,366.6874,9427.0
2024-08-26 12:10:00,375.56,376.03,375.56,375.75,7024.0,366.5897,367.0485,366.5897,366.7752,7024.0
2024-08-26 12:15:00,375.63,376.08,375.63,375.9,6332.0,366.6581,367.0973,366.6581,366.9216,6332.0
2024-08-26 12:20:00,375.81,375.99,375.76,375.76,1590.0,366.8338,367.0095,366.785,366.785,1590.0
2024-08-26 12:25:00,375.65,376.0,375.65,375.66,4788.0,366.6776,367.0192,366.6776,366.6874,4788.0
2024-08-26 12:30:00,375.76,375.91,375.28,375.49,5846.0,366.785,366.9314,366.3164,366.5214,5846.0
2024-08-26 12:35:00,375.52,375.9,375.51,375.9,4391.0,366.5507,366.9216,366.5409,366.9216,4391.0
2024-08-26 12:40:00,375.8,376.09,375.68,376.09,3253.0,366.824,367.1071,366.7069,367.1071,3253.0
2024-08-26 12:45:00,376.0,376.44,375.93,376.09,10385.0,367.0192,367.4487,366.9509,367.1071,10385.0
2024-08-26 12:50:00,376.0,376.4,375.99,376.25,2646.0,367.0192,367.4097,367.0095,367.2633,2646.0
2024-08-26 12:55:00,376.35,376.61,376.26,376.54,7852.0,367.3609,367.6147,367.273,367.5463,7852.0
2024-08-26 13:00:00,376.54,376.65,376.23,376.42,5550.0,367.5463,367.6537,367.2437,367.4292,5550.0
2024-08-26 13:05:00,376.46,376.71,376.18,376.31,5611.0,367.4682,367.7123,367.1949,367.3218,5611.0
2024-08-26 13:10:00,376.43,376.61,376.31,376.53,6781.0,367.439,367.6147,367.3218,367.5366,6781.0
2024-08-26 13:15:00,376.49,376.49,376.0,376.01,2420.0,367.4975,367.4975,367.0192,367.029,2420.0
2024-08-26 13:20:00,376.2,376.31,376.03,376.31,2412.0,367.2145,367.3218,367.0485,367.3218,2412.0
2024-08-26 13:25:00,376.37,376.41,376.0,376.0,6084.0,367.3804,367.4194,367.0192,367.0192,6084.0
2024-08-26 13:30:00,376.05,376.16,375.78,375.93,6615.0,367.068,367.1754,366.8045,366.9509,6615.0
2024-08-26 13:35:00,375.93,375.93,375.3,375.3,12660.0,366.9509,366.9509,366.336,366.336,12660.0
2024-08-26 13:40:00,375.27,375.5,374.95,374.96,12430.0,366.3067,366.5312,365.9943,366.0041,12430.0
2024-08-26 13:45:00,374.97,375.05,374.41,374.7,11665.0,366.0138,366.0919,365.4672,365.7503,11665.0
2024-08-26 13:50:00,374.85,374.95,374.71,374.84,6225.0,365.8967,365.9943,365.76,365.8869,6225.0
2024-08-26 13:55:00,374.77,374.89,374.71,374.75,6500.0,365.8186,365.9357,365.76,365.7991,6500.0
2024-08-26 14:00:00,374.89,375.04,374.72,374.79,21835.0,365.9357,366.0822,365.7698,365.8381,21835.0
2024-08-26 14:05:00,374.74,374.92,374.31,374.46,13354.0,365.7893,365.965,365.3696,365.516,13354.0
2024-08-26 14:10:00,374.44,374.48,374.19,374.19,4501.0,365.4965,365.5355,365.2525,365.2525,4501.0
2024-08-26 14:15:00,374.2,374.43,374.2,374.29,4157.0,365.2622,365.4867,365.2622,365.3501,4157.0
2024-08-26 14:20:00,374.37,375.37,374.36,375.37,17462.0,365.4282,366.4043,365.4184,366.4043,17462.0
2024-08-26 14:25:00,375.26,375.58,375.19,375.58,6778.0,366.2969,366.6093,366.2286,366.6093,6778.0
2024-08-26 14:30:00,375.41,375.63,375.31,375.5,9367.0,366.4433,366.6581,366.3457,366.5312,9367.0
2024-08-26 14:35:00,375.5,375.7,375.5,375.68,1601.0,366.5312,366.7264,366.5312,366.7069,1601.0
2024-08-26 14:40:00,375.6,375.84,375.6,375.81,4258.0,366.6288,366.8631,366.6288,366.8338,4258.0
2024-08-26 14:45:00,375.82,375.93,375.51,375.51,4977.0,366.8435,366.9509,366.5409,366.5409,4977.0
2024-08-26 14:50:00,375.53,375.78,375.27,375.37,10914.0,366.5605,366.8045,366.3067,366.4043,10914.0
2024-08-26 14:55:00,375.35,375.65,375.32,375.43,8827.0,366.3848,366.6776,366.3555,366.4628,8827.0
2024-08-26 15:00:00,375.39,375.46,375.11,375.11,9526.0,366.4238,366.4921,366.1505,366.1505,9526.0
2024-08-26 15:05:00,375.09,375.24,374.81,374.94,11259.0,366.131,366.2774,365.8577,365.9846,11259.0
2024-08-26 15:10:00,374.93,375.19,374.87,375.15,7040.0,365.9748,366.2286,365.9162,366.1895,7040.0
2024-08-26 15:15:00,375.16,375.26,374.97,374.97,12316.0,366.1993,366.2969,366.0138,366.0138,12316.0
2024-08-26 15:20:00,375.02,375.14,374.54,374.68,5785.0,366.0626,366.1798,365.5941,365.7308,5785.0
2024-08-26 15:25:00,374.66,374.7,374.29,374.35,9513.0,365.7112,365.7503,365.3501,365.4086,9513.0
2024-08-26 15:30:00,374.25,374.25,373.71,374.01,23355.0,365.311,365.311,364.7839,365.0768,23355.0
2024-08-26 15:35:00,374.03,374.29,373.89,374.03,15497.0,365.0963,365.3501,364.9596,365.0963,15497.0
2024-08-26 15:40:00,374.1,374.78,374.02,374.5,16411.0,365.1646,365.8284,365.0865,365.5551,16411.0
2024-08-26 15:45:00,374.53,374.85,374.44,374.54,16921.0,365.5843,365.8967,365.4965,365.5941,16921.0
2024-08-26 15:50:00,374.73,374.86,374.06,374.42,37014.0,365.7796,365.9065,365.1256,365.477,37014.0
2024-08-26 15:55:00,374.47,374.6,373.37,374.27,207275.0,365.5258,365.6527,364.4521,365.3306,207275.0
2024-08-27 09:30:00,373.49,373.93,371.75,373.91,62790.0,364.5692,364.9987,362.8707,364.9792,62790.0
2024-08-27 09:35:00,373.29,373.78,372.61,372.67,7187.0,364.374,364.8523,363.7102,363.7688,7187.0
2024-08-27 09:40:00,372.58,374.28,372.21,373.93,15677.0,363.6809,365.3403,363.3198,364.9987,15677.0
2024-08-27 09:45:00,373.96,373.96,372.68,372.94,7175.0,365.028,365.028,363.7785,364.0323,7175.0
2024-08-27 09:50:00,372.69,373.3,372.45,372.53,15853.0,363.7883,364.3837,363.554,363.6321,15853.0
2024-08-27 09:55:00,372.59,372.6,371.55,371.74,21969.0,363.6907,363.7004,362.6755,362.861,21969.0
2024-08-27 10:00:00,371.74,372.46,371.58,372.46,12662.0,362.861,363.5638,362.7048,363.5638,12662.0
2024-08-27 10:05:00,372.62,372.71,372.07,372.31,11133.0,363.72,363.8078,363.1831,363.4174,11133.0
2024-08-27 10:10:00,372.32,372.36,371.49,371.57,57819.0,363.4271,363.4662,362.617,362.695,57819.0
2024-08-27 10:15:00,371.57,371.61,371.0,371.41,26061.0,362.695,362.7341,362.1387,362.5389,26061.0
2024-08-27 10:20:00,371.47,372.03,371.4,372.03,11004.0,362.5974,363.1441,362.5291,363.1441,11004.0
2024-08-27 10:25:00,372.03,372.25,371.71,372.25,6040.0,363.1441,363.3588,362.8317,363.3588,6040.0
2024-08-27 10:30:00,372.16,372.42,372.04,372.11,10744.0,363.271,363.5247,363.1538,363.2221,10744.0
2024-08-27 10:35:00,372.02,373.1,372.02,372.75,6202.0,363.1343,364.1885,363.1343,363.8469,6202.0
2024-08-27 10:40:00,372.82,373.46,372.8,373.46,9523.0,363.9152,364.5399,363.8957,364.5399,9523.0
2024-08-27 10:45:00,373.4,373.44,373.14,373.24,8390.0,364.4813,364.5204,364.2275,364.3252,8390.0
2024-08-27 10:50:00,373.12,373.34,372.76,372.94,6415.0,364.208,364.4228,363.8566,364.0323,6415.0
2024-08-27 10:55:00,372.86,373.09,372.82,372.93,6051.0,363.9542,364.1787,363.9152,364.0226,6051.0
2024-08-27 11:00:00,372.95,373.4,372.91,373.3,6814.0,364.0421,364.4813,364.003,364.3837,6814.0
2024-08-27 11:05:00,373.31,373.37,372.91,372.97,9110.0,364.3935,364.4521,364.003,364.0616,9110.0
2024-08-27 11:10:00,372.85,372.98,372.54,372.56,3182.0,363.9445,364.0714,363.6419,363.6614,3182.0
2024-08-27 11:15:00,372.64,372.71,371.89,372.14,13454.0,363.7395,363.8078,363.0074,363.2514,13454.0
2024-08-27 11:20:00,372.09,372.1,371.88,372.07,7928.0,363.2026,363.2124,362.9976,363.1831,7928.0
2024-08-27 11:25:00,371.83,372.35,371.83,372.18,4706.0,362.9488,363.4564,362.9488,363.2905,4706.0
2024-08-27 11:30:00,372.11,372.19,371.57,371.78,6996.0,363.2221,363.3002,362.695,362.9,6996.0
2024-08-27 11:35:00,371.65,372.04,371.65,372.04,5232.0,362.7731,363.1538,362.7731,363.1538,5232.0
2024-08-27 11:40:00,371.94,372.14,371.79,372.09,9003.0,363.0562,363.2514,362.9098,363.2026,9003.0
2024-08-27 11:45:00,371.98,372.16,371.96,372.0,5995.0,363.0953,363.271,363.0757,363.1148,5995.0
2024-08-27 11:50:00,372.0,372.19,371.88,372.13,9274.0,363.1148,363.3002,362.9976,363.2417,9274.0
2024-08-27 11:55:00,372.16,372.32,372.1,372.19,6331.0,363.271,363.4271,363.2124,363.3002,6331.0
2024-08-27 12:00:00,372.21,372.28,371.96,372.04,3974.0,363.3198,363.3881,363.0757,363.1538,3974.0
2024-08-27 12:05:00,371.91,372.12,371.74,371.87,15596.0,363.0269,363.2319,362.861,362.9879,15596.0
2024-08-27 12:10:00,371.82,372.58,371.82,372.56,12018.0,362.9391,363.6809,362.9391,363.6614,12018.0
2024-08-27 12:15:00,372.42,372.56,372.32,372.56,4098.0,363.5247,363.6614,363.4271,363.6614,4098.0
2024-08-27 12:20:00,372.61,372.71,372.49,372.67,5471.0,363.7102,363.8078,363.5931,363.7688,5471.0
2024-08-27 12:25:00,372.52,372.7,372.46,372.62,3497.0,363.6224,363.7981,363.5638,363.72,3497.0
2024-08-27 12:30:00,372.6,372.6,372.49,372.56,1914.0,363.7004,363.7004,363.5931,363.6614,1914.0
2024-08-27 12:35:00,372.5,372.58,372.25,372.29,17205.0,363.6028,363.6809,363.3588,363.3978,17205.0
2024-08-27 12:40:00,372.23,372.24,371.9,372.11,6902.0,363.3393,363.349,363.0172,363.2221,6902.0
2024-08-27 12:45:00,372.12,372.61,372.03,372.59,3230.0,363.2319,363.7102,363.1441,363.6907,3230.0
2024-08-27 12:50:00,372.63,372.79,372.54,372.63,3726.0,363.7297,363.8859,363.6419,363.7297,3726.0
2024-08-27 12:55:00,372.56,372.64,372.41,372.41,5433.0,363.6614,363.7395,363.515,363.515,5433.0
2024-08-27 13:00:00,372.49,372.75,372.45,372.69,3049.0,363.5931,363.8469,363.554,363.7883,3049.0
2024-08-27 13:05:00,372.67,373.0,372.67,372.8,2869.0,363.7688,364.0909,363.7688,363.8957,2869.0
2024-08-27 13:10:00,372.81,372.97,372.75,372.97,5096.0,363.9054,364.0616,363.8469,364.0616,5096.0
2024-08-27 13:15:00,372.9,372.99,372.71,372.77,5117.0,363.9933,364.0811,363.8078,363.8664,5117.0
2024-08-27 13:20:00,372.7,372.95,372.7,372.86,8168.0,363.7981,364.0421,363.7981,363.9542,8168.0
2024-08-27 13:25:00,372.87,373.58,372.87,373.58,12201.0,363.964,364.657,363.964,364.657,12201.0
2024-08-27 13:30:00,373.65,373.77,373.59,373.68,4272.0,364.7254,364.8425,364.6668,364.7546,4272.0
2024-08-27 13:35:00,373.62,373.87,373.53,373.81,9088.0,364.6961,364.9401,364.6082,364.8815,9088.0
2024-08-27 13:40:00,373.8,373.86,373.63,373.8,6641.0,364.8718,364.9303,364.7058,364.8718,6641.0
2024-08-27 13:45:00,373.65,373.7,373.39,373.49,5455.0,364.7254,364.7742,364.4716,364.5692,5455.0
2024-08-27 13:50:00,373.4,373.57,373.37,373.37,6093.0,364.4813,364.6473,364.4521,364.4521,6093.0
2024-08-27 13:55:00,373.34,373.38,373.09,373.1,3743.0,364.4228,364.4618,364.1787,364.1885,3743.0
2024-08-27 14:00:00,373.07,373.13,372.91,373.13,7553.0,364.1592,364.2178,364.003,364.2178,7553.0
2024-08-27 14:05:00,373.15,373.34,373.09,373.13,9581.0,364.2373,364.4228,364.1787,364.2178,9581.0
2024-08-27 14:10:00,373.12,373.23,373.0,373.23,7388.0,364.208,364.3154,364.0909,364.3154,7388.0
2024-08-27 14:15:00,373.15,373.23,372.77,372.9,6886.0,364.2373,364.3154,363.8664,363.9933,6886.0
2024-08-27 14:20:00,372.98,373.11,372.8,373.02,8341.0,364.0714,364.1983,363.8957,364.1104,8341.0
2024-08-27 14:25:00,373.09,373.14,372.9,373.06,2877.0,364.1787,364.2275,363.9933,364.1495,2877.0
2024-08-27 14:30:00,373.01,373.39,373.01,373.19,5132.0,364.1007,364.4716,364.1007,364.2764,5132.0
2024-08-27 14:35:00,373.22,373.22,372.86,372.96,3504.0,364.3056,364.3056,363.9542,364.0518,3504.0
2024-08-27 14:40:00,372.99,373.1,372.9,373.1,7330.0,364.0811,364.1885,363.9933,364.1885,7330.0
2024-08-27 14:45:00,373.13,373.15,372.93,373.1,5046.0,364.2178,364.2373,364.0226,364.1885,5046.0
2024-08-27 14:50:00,373.12,373.46,373.01,373.39,10269.0,364.208,364.5399,364.1007,364.4716,10269.0
2024-08-27 14:55:00,373.32,373.34,373.0,373.13,3740.0,364.4032,364.4228,364.0909,364.2178,3740.0
2024-08-27 15:00:00,373.17,373.17,372.81,372.86,3919.0,364.2568,364.2568,363.9054,363.9542,3919.0
2024-08-27 15:05:00,372.91,373.22,372.86,373.18,3381.0,364.003,364.3056,363.9542,364.2666,3381.0
2024-08-27 15:10:00,373.18,373.3,373.12,373.21,5036.0,364.2666,364.3837,364.208,364.2959,5036.0
2024-08-27 15:15:00,373.22,373.27,372.78,372.83,7177.0,364.3056,364.3544,363.8761,363.925,7177.0
2024-08-27 15:20:00,372.88,372.98,372.77,372.87,5201.0,363.9738,364.0714,363.8664,363.964,5201.0
2024-08-27 15:25:00,372.87,372.93,372.77,372.78,4891.0,363.964,364.0226,363.8664,363.8761,4891.0
2024-08-27 15:30:00,372.81,372.88,372.63,372.72,6269.0,363.9054,363.9738,363.7297,363.8176,6269.0
2024-08-27 15:35:00,372.69,372.9,372.65,372.88,8382.0,363.7883,363.9933,363.7493,363.9738,8382.0
2024-08-27 15:40:00,372.93,373.04,372.85,373.03,9232.0,364.0226,364.1299,363.9445,364.1202,9232.0
2024-08-27 15:45:00,373.04,373.28,373.02,373.03,17860.0,364.1299,364.3642,364.1104,364.1202,17860.0
2024-08-27 15:50:00,373.1,373.17,372.81,373.15,34315.0,364.1885,364.2568,363.9054,364.2373,34315.0
2024-08-27 15:55:00,373.19,373.56,372.95,373.24,86695.0,364.2764,364.6375,364.0421,364.3252,86695.0
2024-08-28 09:30:00,373.0,373.79,371.38,371.87,79166.0,364.0909,364.862,362.5096,362.9879,79166.0
2024-08-28 09:35:00,371.93,372.59,371.65,372.19,16934.0,363.0464,363.6907,362.7731,363.3002,16934.0
2024-08-28 09:40:00,372.19,372.87,371.93,372.52,12557.0,363.3002,363.964,363.0464,363.6224,12557.0
2024-08-28 09:45:00,372.67,373.48,372.43,373.48,26169.0,363.7688,364.5594,363.5345,364.5594,26169.0
2024-08-28 09:50:00,373.44,375.2,373.44,374.72,24094.0,364.5204,366.2383,364.5204,365.7698,24094.0
2024-08-28 09:55:00,374.73,374.83,374.03,374.26,9499.0,365.7796,365.8772,365.0963,365.3208,9499.0
2024-08-28 10:00:00,374.23,374.56,373.86,373.91,18030.0,365.2915,365.6136,364.9303,364.9792,18030.0
2024-08-28 10:05:00,374.05,375.41,373.91,375.01,28848.0,365.1158,366.4433,364.9792,366.0529,28848.0
2024-08-28 10:10:00,375.01,375.22,374.36,374.62,20841.0,366.0529,366.2579,365.4184,365.6722,20841.0
2024-08-28 10:15:00,374.54,374.74,374.25,374.71,10566.0,365.5941,365.7893,365.311,365.76,10566.0
2024-08-28 10:20:00,374.3,374.57,373.66,373.67,8375.0,365.3598,365.6234,364.7351,364.7449,8375.0
2024-08-28 10:25:00,373.7,374.0,373.47,374.0,12773.0,364.7742,365.067,364.5497,365.067,12773.0
2024-08-28 10:30:00,373.67,373.91,373.39,373.67,11877.0,364.7449,364.9792,364.4716,364.7449,11877.0
2024-08-28 10:35:00,373.66,374.17,373.65,374.0,9117.0,364.7351,365.2329,364.7254,365.067,9117.0
2024-08-28 10:40:00,374.0,374.0,373.2,373.33,14652.0,365.067,365.067,364.2861,364.413,14652.0
2024-08-28 10:45:00,373.33,373.57,373.03,373.05,8471.0,364.413,364.6473,364.1202,364.1397,8471.0
2024-08-28 10:50:00,373.23,373.84,373.04,373.76,13336.0,364.3154,364.9108,364.1299,364.8327,13336.0
2024-08-28 10:55:00,373.82,374.59,373.82,374.48,9402.0,364.8913,365.6429,364.8913,365.5355,9402.0
2024-08-28 11:00:00,374.38,374.75,374.38,374.66,17055.0,365.4379,365.7991,365.4379,365.7112,17055.0
2024-08-28 11:05:00,374.66,374.92,374.54,374.77,33538.0,365.7112,365.965,365.5941,365.8186,33538.0
2024-08-28 11:10:00,374.68,374.8,374.15,374.27,21997.0,365.7308,365.8479,365.2134,365.3306,21997.0
2024-08-28 11:15:00,374.14,374.21,373.34,373.38,20160.0,365.2037,365.272,364.4228,364.4618,20160.0
2024-08-28 11:20:00,373.38,373.45,372.6,372.7,26228.0,364.4618,364.5301,363.7004,363.7981,26228.0
2024-08-28 11:25:00,372.59,373.49,372.59,373.49,11266.0,363.6907,364.5692,363.6907,364.5692,11266.0
2024-08-28 11:30:00,373.44,373.5,372.97,373.06,6495.0,364.5204,364.5789,364.0616,364.1495,6495.0
2024-08-28 11:35:00,373.06,373.48,372.96,373.48,3643.0,364.1495,364.5594,364.0518,364.5594,3643.0
2024-08-28 11:40:00,373.38,373.49,372.91,372.97,9374.0,364.4618,364.5692,364.003,364.0616,9374.0
2024-08-28 11:45:00,373.03,373.09,372.8,372.93,2458.0,364.1202,364.1787,363.8957,364.0226,2458.0
2024-08-28 11:50:00,373.0,373.05,372.95,372.95,1158.0,364.0909,364.1397,364.0421,364.0421,1158.0
2024-08-28 11:55:00,373.0,373.02,372.5,372.99,7415.0,364.0909,364.1104,363.6028,364.0811,7415.0
2024-08-28 12:00:00,372.94,372.97,372.71,372.87,4112.0,364.0323,364.0616,363.8078,363.964,4112.0
2024-08-28 12:05:00,372.74,372.87,371.88,372.19,8724.0,363.8371,363.964,362.9976,363.3002,8724.0
2024-08-28 12:10:00,372.28,372.48,372.02,372.35,5594.0,363.3881,363.5833,363.1343,363.4564,5594.0
2024-08-28 12:15:00,372.44,372.53,372.07,372.28,4727.0,363.5443,363.6321,363.1831,363.3881,4727.0
2024-08-28 12:20:00,372.23,372.43,371.46,371.71,6716.0,363.3393,363.5345,362.5877,362.8317,6716.0
2024-08-28 12:25:00,371.65,372.07,371.63,371.91,4706.0,362.7731,363.1831,362.7536,363.0269,4706.0
2024-08-28 12:30:00,371.97,371.97,371.35,371.35,22066.0,363.0855,363.0855,362.4803,362.4803,22066.0
2024-08-28 12:35:00,371.41,372.06,371.33,372.06,24072.0,362.5389,363.1733,362.4608,363.1733,24072.0
2024-08-28 12:40:00,372.07,372.25,371.74,372.25,5666.0,363.1831,363.3588,362.861,363.3588,5666.0
2024-08-28 12:45:00,372.25,372.46,372.25,372.31,7365.0,363.3588,363.5638,363.3588,363.4174,7365.0
2024-08-28 12:50:00,372.3,372.88,372.3,372.54,12328.0,363.4076,363.9738,363.4076,363.6419,12328.0
2024-08-28 12:55:00,372.68,372.94,372.62,372.8,1485.0,363.7785,364.0323,363.72,363.8957,1485.0
2024-08-28 13:00:00,372.81,373.18,372.62,373.11,8988.0,363.9054,364.2666,363.72,364.1983,8988.0
2024-08-28 13:05:00,373.05,373.05,372.68,373.04,4478.0,364.1397,364.1397,363.7785,364.1299,4478.0
2024-08-28 13:10:00,372.67,372.84,372.51,372.51,3115.0,363.7688,363.9347,363.6126,363.6126,3115.0
2024-08-28 13:15:00,372.31,372.37,372.1,372.29,2087.0,363.4174,363.4759,363.2124,363.3978,2087.0
2024-08-28 13:20:00,372.22,372.22,371.89,371.89,4635.0,363.3295,363.3295,363.0074,363.0074,4635.0
2024-08-28 13:25:00,371.84,372.29,371.84,372.27,2805.0,362.9586,363.3978,362.9586,363.3783,2805.0
2024-08-28 13:30:00,372.3,372.62,372.3,372.51,3111.0,363.4076,363.72,363.4076,363.6126,3111.0
2024-08-28 13:35:00,372.52,372.69,372.27,372.34,6677.0,363.6224,363.7883,363.3783,363.4467,6677.0
2024-08-28 13:40:00,372.35,372.44,371.93,372.04,4738.0,363.4564,363.5443,363.0464,363.1538,4738.0
2024-08-28 13:45:00,372.14,372.2,371.76,371.78,2547.0,363.2514,363.31,362.8805,362.9,2547.0
2024-08-28 13:50:00,371.7,372.0,371.38,371.5,6645.0,362.8219,363.1148,362.5096,362.6267,6645.0
2024-08-28 13:55:00,371.5,371.51,370.31,370.38,15406.0,362.6267,362.6365,361.4651,361.5335,15406.0
2024-08-28 14:00:00,370.41,370.69,370.2,370.27,3457.0,361.5628,361.8361,361.3578,361.4261,3457.0
2024-08-28 14:05:00,370.25,371.07,370.25,370.91,4856.0,361.4066,362.207,361.4066,362.0508,4856.0
2024-08-28 14:10:00,371.02,371.05,370.77,370.97,5255.0,362.1582,362.1875,361.9142,362.1094,5255.0
2024-08-28 14:15:00,370.89,370.98,370.62,370.95,4071.0,362.0313,362.1191,361.7677,362.0899,4071.0
2024-08-28 14:20:00,371.02,371.04,370.8,370.8,2322.0,362.1582,362.1777,361.9434,361.9434,2322.0
2024-08-28 14:25:00,370.83,371.0,370.5,370.6,4594.0,361.9727,362.1387,361.6506,361.7482,4594.0
2024-08-28 14:30:00,370.58,370.65,370.42,370.53,4742.0,361.7287,361.797,361.5725,361.6799,4742.0
2024-08-28 14:35:00,370.5,370.61,370.43,370.61,5611.0,361.6506,361.758,361.5823,361.758,5611.0
2024-08-28 14:40:00,370.61,370.85,370.54,370.68,17361.0,361.758,361.9922,361.6896,361.8263,17361.0
2024-08-28 14:45:00,370.7,370.79,370.55,370.71,6520.0,361.8458,361.9337,361.6994,361.8556,6520.0
2024-08-28 14:50:00,370.72,372.06,370.72,372.06,7493.0,361.8653,363.1733,361.8653,363.1733,7493.0
2024-08-28 14:55:00,372.05,372.86,372.04,372.78,10664.0,363.1636,363.9542,363.1538,363.8761,10664.0
2024-08-28 15:00:00,372.72,373.31,372.72,373.25,17571.0,363.8176,364.3935,363.8176,364.3349,17571.0
2024-08-28 15:05:00,373.18,373.22,372.44,372.44,14884.0,364.2666,364.3056,363.5443,363.5443,14884.0
2024-08-28 15:10:00,372.48,372.6,371.8,371.95,14747.0,363.5833,363.7004,362.9196,363.066,14747.0
2024-08-28 15:15:00,372.05,372.43,371.92,372.43,6481.0,363.1636,363.5345,363.0367,363.5345,6481.0
2024-08-28 15:20:00,372.56,372.72,372.39,372.64,5479.0,363.6614,363.8176,363.4955,363.7395,5479.0
2024-08-28 15:25:00,372.73,373.3,372.71,373.25,9999.0,363.8273,364.3837,363.8078,364.3349,9999.0
2024-08-28 15:30:00,373.25,373.53,372.98,373.03,13464.0,364.3349,364.6082,364.0714,364.1202,13464.0
2024-08-28 15:35:00,373.03,373.1,372.32,372.5,11356.0,364.1202,364.1885,363.4271,363.6028,11356.0
2024-08-28 15:40:00,372.39,372.58,372.22,372.54,12141.0,363.4955,363.6809,363.3295,363.6419,12141.0
2024-08-28 15:45:00,372.77,373.1,372.71,372.78,14030.0,363.8664,364.1885,363.8078,363.8761,14030.0
2024-08-28 15:50:00,372.94,373.62,372.67,373.39,39676.0,364.0323,364.6961,363.7688,364.4716,39676.0
2024-08-28 15:55:00,373.38,373.61,372.59,372.69,122823.0,364.4618,364.6863,363.6907,363.7883,122823.0
2024-08-29 09:30:00,372.61,373.32,370.43,370.94,45689.0,365.9397,366.637,363.7987,364.2996,45689.0
2024-08-29 09:35:00,370.84,371.06,369.12,369.38,9725.0,364.2014,364.4174,362.5121,362.7675,9725.0
2024-08-29 09:40:00,369.52,370.4,369.25,369.68,8677.0,362.905,363.7692,362.6398,363.0621,8677.0
2024-08-29 09:45:00,369.93,370.03,368.33,368.66,22951.0,363.3076,363.4059,361.7363,362.0604,22951.0
2024-08-29 09:50:00,368.6,368.6,367.3,368.18,18779.0,362.0015,362.0015,360.7247,361.589,18779.0
2024-08-29 09:55:00,368.11,368.71,368.02,368.28,19726.0,361.5202,362.1095,361.4318,361.6872,19726.0
2024-08-29 10:00:00,368.22,369.42,368.22,368.93,45774.0,361.6283,362.8068,361.6283,362.3256,45774.0
2024-08-29 10:05:00,368.98,369.28,368.7,368.72,34717.0,362.3747,362.6693,362.0997,362.1193,34717.0
2024-08-29 10:10:00,368.62,369.0,368.53,368.62,12494.0,362.0211,362.3943,361.9327,362.0211,12494.0
2024-08-29 10:15:00,368.59,369.16,368.57,369.15,23062.0,361.9916,362.5514,361.972,362.5416,23062.0
2024-08-29 10:20:00,368.9,369.95,368.85,369.87,38331.0,362.2961,363.3273,362.247,363.2487,38331.0
2024-08-29 10:25:00,369.94,370.0,369.35,369.5,26051.0,363.3175,363.3764,362.738,362.8853,26051.0
2024-08-29 10:30:00,369.63,370.03,369.28,369.52,18418.0,363.013,363.4059,362.6693,362.905,18418.0
2024-08-29 10:35:00,369.38,369.57,369.29,369.43,12519.0,362.7675,362.9541,362.6791,362.8166,12519.0
2024-08-29 10:40:00,369.2,369.39,368.59,369.05,9855.0,362.5907,362.7773,361.9916,362.4434,9855.0
2024-08-29 10:45:00,369.21,369.34,368.25,368.25,8191.0,362.6005,362.7282,361.6577,361.6577,8191.0
2024-08-29 10:50:00,368.38,368.95,368.38,368.46,3317.0,361.7854,362.3452,361.7854,361.864,3317.0
2024-08-29 10:55:00,368.41,368.41,367.88,368.12,11300.0,361.8149,361.8149,361.2943,361.5301,11300.0
2024-08-29 11:00:00,368.28,368.75,368.19,368.44,6489.0,361.6872,362.1488,361.5988,361.8443,6489.0
2024-08-29 11:05:00,368.5,368.92,368.48,368.8,7770.0,361.9032,362.3157,361.8836,362.1979,7770.0
2024-08-29 11:10:00,368.71,368.93,368.61,368.61,5645.0,362.1095,362.3256,362.0113,362.0113,5645.0
2024-08-29 11:15:00,368.77,369.13,368.44,368.44,16169.0,362.1684,362.522,361.8443,361.8443,16169.0
2024-08-29 11:20:00,368.6,368.88,368.25,368.77,7388.0,362.0015,362.2764,361.6577,362.1684,7388.0
2024-08-29 11:25:00,368.58,368.76,368.47,368.5,4363.0,361.9818,362.1586,361.8738,361.9032,4363.0
2024-08-29 11:30:00,368.64,368.98,368.64,368.92,8588.0,362.0407,362.3747,362.0407,362.3157,8588.0
2024-08-29 11:35:00,368.9,368.9,368.58,368.63,3062.0,362.2961,362.2961,361.9818,362.0309,3062.0
2024-08-29 11:40:00,368.64,368.84,368.43,368.53,15476.0,362.0407,362.2372,361.8345,361.9327,15476.0
2024-08-29 11:45:00,368.53,368.99,368.24,368.94,18155.0,361.9327,362.3845,361.6479,362.3354,18155.0
2024-08-29 11:50:00,368.91,369.63,368.67,369.3,17313.0,362.3059,363.013,362.0702,362.6889,17313.0
2024-08-29 11:55:00,369.29,369.34,368.97,368.97,14521.0,362.6791,362.7282,362.3648,362.3648,14521.0
2024-08-29 12:00:00,368.98,369.33,368.97,369.29,5126.0,362.3747,362.7184,362.3648,362.6791,5126.0
2024-08-29 12:05:00,369.25,369.3,368.86,369.03,7028.0,362.6398,362.6889,362.2568,362.4238,7028.0
2024-08-29 12:10:00,368.86,369.43,368.86,369.28,5519.0,362.2568,362.8166,362.2568,362.6693,5519.0
2024-08-29 12:15:00,369.36,369.43,368.9,369.0,12497.0,362.7479,362.8166,362.2961,362.3943,12497.0
2024-08-29 12:20:00,369.03,369.67,368.9,369.48,36008.0,362.4238,363.0523,362.2961,362.8657,36008.0
2024-08-29 12:25:00,369.48,369.68,369.31,369.48,22594.0,362.8657,363.0621,362.6987,362.8657,22594.0
2024-08-29 12:30:00,369.52,369.66,369.34,369.52,18434.0,362.905,363.0425,362.7282,362.905,18434.0
2024-08-29 12:35:00,369.53,369.81,369.42,369.5,5302.0,362.9148,363.1898,362.8068,362.8853,5302.0
2024-08-29 12:40:00,369.53,369.74,369.31,369.31,16982.0,362.9148,363.121,362.6987,362.6987,16982.0
2024-08-29 12:45:00,369.36,369.57,369.17,369.23,4738.0,362.7479,362.9541,362.5613,362.6202,4738.0
2024-08-29 12:50:00,369.28,369.48,369.15,369.39,4899.0,362.6693,362.8657,362.5416,362.7773,4899.0
2024-08-29 12:55:00,369.39,369.42,369.21,369.41,2449.0,362.7773,362.8068,362.6005,362.797,2449.0
2024-08-29 13:00:00,369.52,369.54,369.06,369.18,4278.0,362.905,362.9246,362.4532,362.5711,4278.0
2024-08-29 13:05:00,369.12,369.23,368.89,369.09,3712.0,362.5121,362.6202,362.2863,362.4827,3712.0
2024-08-29 13:10:00,369.21,369.21,368.77,368.88,3696.0,362.6005,362.6005,362.1684,362.2764,3696.0
2024-08-29 13:15:00,368.9,369.26,368.76,369.13,5395.0,362.2961,362.6496,362.1586,362.522,5395.0
2024-08-29 13:20:00,369.27,369.3,369.1,369.1,5250.0,362.6595,362.6889,362.4925,362.4925,5250.0
2024-08-29 13:25:00,369.15,369.3,369.09,369.29,13982.0,362.5416,362.6889,362.4827,362.6791,13982.0
2024-08-29 13:30:00,369.28,369.3,369.14,369.24,3285.0,362.6693,362.6889,362.5318,362.63,3285.0
2024-08-29 13:35:00,369.24,369.32,369.1,369.22,15666.0,362.63,362.7086,362.4925,362.6104,15666.0
2024-08-29 13:40:00,369.33,369.37,369.19,369.28,15749.0,362.7184,362.7577,362.5809,362.6693,15749.0
2024-08-29 13:45:00,369.31,369.77,369.19,369.63,17572.0,362.6987,363.1505,362.5809,363.013,17572.0
2024-08-29 13:50:00,369.71,370.15,369.6,370.09,3393.0,363.0916,363.5237,362.9836,363.4648,3393.0
2024-08-29 13:55:00,369.98,370.18,369.81,369.89,4053.0,363.3568,363.5532,363.1898,363.2684,4053.0
2024-08-29 14:00:00,369.85,369.85,369.3,369.75,10584.0,363.2291,363.2291,362.6889,363.1309,10584.0
2024-08-29 14:05:00,369.75,369.98,369.63,369.94,8772.0,363.1309,363.3568,363.013,363.3175,8772.0
2024-08-29 14:10:00,369.83,370.21,369.82,370.0,5113.0,363.2094,363.5826,363.1996,363.3764,5113.0
2024-08-29 14:15:00,369.94,370.08,369.94,370.08,2336.0,363.3175,363.455,363.3175,363.455,2336.0
2024-08-29 14:20:00,370.08,370.08,369.82,370.03,5718.0,363.455,363.455,363.1996,363.4059,5718.0
2024-08-29 14:25:00,370.03,370.07,368.94,368.94,16814.0,363.4059,363.4451,362.3354,362.3354,16814.0
2024-08-29 14:30:00,368.93,369.17,368.72,368.95,8368.0,362.3256,362.5613,362.1193,362.3452,8368.0
2024-08-29 14:35:00,368.81,368.83,367.78,367.89,17262.0,362.2077,362.2273,361.1961,361.3042,17262.0
2024-08-29 14:40:00,367.83,368.24,367.58,367.91,13856.0,361.2452,361.6479,360.9997,361.3238,13856.0
2024-08-29 14:45:00,367.8,368.33,367.68,368.31,5315.0,361.2158,361.7363,361.0979,361.7166,5315.0
2024-08-29 14:50:00,368.36,368.44,367.58,368.44,6272.0,361.7658,361.8443,360.9997,361.8443,6272.0
2024-08-29 14:55:00,368.27,368.66,368.03,368.35,8899.0,361.6774,362.0604,361.4417,361.7559,8899.0
2024-08-29 15:00:00,368.28,368.44,367.81,367.88,7907.0,361.6872,361.8443,361.2256,361.2943,7907.0
2024-08-29 15:05:00,367.94,368.25,367.75,368.1,6437.0,361.3533,361.6577,361.1667,361.5104,6437.0
2024-08-29 15:10:00,368.01,368.18,367.75,367.92,7042.0,361.422,361.589,361.1667,361.3336,7042.0
2024-08-29 15:15:00,367.93,368.99,367.93,368.76,7777.0,361.3435,362.3845,361.3435,362.1586,7777.0
2024-08-29 15:20:00,368.84,368.94,368.57,368.94,3694.0,362.2372,362.3354,361.972,362.3354,3694.0
2024-08-29 15:25:00,368.91,369.4,368.89,369.3,8303.0,362.3059,362.7871,362.2863,362.6889,8303.0
2024-08-29 15:30:00,369.29,369.3,368.7,368.81,9597.0,362.6791,362.6889,362.0997,362.2077,9597.0
2024-08-29 15:35:00,368.76,369.16,368.68,368.84,3192.0,362.1586,362.5514,362.08,362.2372,3192.0
2024-08-29 15:40:00,368.79,368.95,367.37,367.37,13060.0,362.1881,362.3452,360.7935,360.7935,13060.0
2024-08-29 15:45:00,367.26,367.88,367.21,367.63,14918.0,360.6854,361.2943,360.6363,361.0488,14918.0
2024-08-29 15:50:00,367.75,368.05,367.2,367.82,34361.0,361.1667,361.4613,360.6265,361.2354,34361.0
2024-08-29 15:55:00,367.82,368.23,366.93,367.0,184487.0,361.2354,361.6381,360.3614,360.4301,184487.0
2024-08-30 09:30:00,369.24,370.41,368.69,369.79,36260.0,362.63,363.7791,362.0898,363.1702,36260.0
2024-08-30 09:35:00,369.73,369.88,368.39,368.9,10105.0,363.1112,363.2585,361.7952,362.2961,10105.0
2024-08-30 09:40:00,369.0,369.15,368.34,368.35,6624.0,362.3943,362.5416,361.7461,361.7559,6624.0
2024-08-30 09:45:00,368.55,368.55,366.82,366.94,10112.0,361.9524,361.9524,360.2533,360.3712,10112.0
2024-08-30 09:50:00,367.03,368.51,366.75,368.2,15253.0,360.4596,361.9131,360.1846,361.6086,15253.0
2024-08-30 09:55:00,368.09,368.77,367.58,368.77,10749.0,361.5006,362.1684,360.9997,362.1684,10749.0
2024-08-30 10:00:00,368.77,368.92,367.86,368.16,14528.0,362.1684,362.3157,361.2747,361.5693,14528.0
2024-08-30 10:05:00,368.01,368.05,367.56,367.56,27012.0,361.422,361.4613,360.9801,360.9801,27012.0
2024-08-30 10:10:00,367.62,368.22,367.53,367.88,18408.0,361.039,361.6283,360.9506,361.2943,18408.0
2024-08-30 10:15:00,367.81,368.02,367.38,367.82,8371.0,361.2256,361.4318,360.8033,361.2354,8371.0
2024-08-30 10:20:00,367.72,367.78,367.36,367.55,7619.0,361.1372,361.1961,360.7837,360.9703,7619.0
2024-08-30 10:25:00,367.42,367.65,367.09,367.65,8693.0,360.8426,361.0685,360.5185,361.0685,8693.0
2024-08-30 10:30:00,367.37,367.71,367.14,367.5,15530.0,360.7935,361.1274,360.5676,360.9211,15530.0
2024-08-30 10:35:00,367.44,367.61,367.2,367.38,48480.0,360.8622,361.0292,360.6265,360.8033,48480.0
2024-08-30 10:40:00,367.3,367.69,366.64,366.64,10383.0,360.7247,361.1077,360.0765,360.0765,10383.0
2024-08-30 10:45:00,366.63,367.49,366.45,367.28,7711.0,360.0667,360.9113,359.8899,360.7051,7711.0
2024-08-30 10:50:00,367.41,367.41,366.87,367.02,2405.0,360.8328,360.8328,360.3024,360.4497,2405.0
2024-08-30 10:55:00,367.02,367.17,366.62,366.79,5448.0,360.4497,360.5971,360.0569,360.2239,5448.0
2024-08-30 11:00:00,366.78,367.33,366.57,367.06,7433.0,360.214,360.7542,360.0078,360.489,7433.0
2024-08-30 11:05:00,367.16,367.71,366.92,367.6,18151.0,360.5872,361.1274,360.3515,361.0194,18151.0
2024-08-30 11:10:00,367.57,367.61,367.03,367.28,7983.0,360.9899,361.0292,360.4596,360.7051,7983.0
2024-08-30 11:15:00,367.31,367.36,366.65,366.66,13809.0,360.7346,360.7837,360.0864,360.0962,13809.0
2024-08-30 11:20:00,366.65,366.65,366.17,366.18,7822.0,360.0864,360.0864,359.615,359.6248,7822.0
2024-08-30 11:25:00,366.0,366.13,365.47,365.81,16277.0,359.448,359.5757,358.9275,359.2614,16277.0
2024-08-30 11:30:00,365.67,365.75,364.87,365.6,19740.0,359.1239,359.2025,358.3382,359.0552,19740.0
2024-08-30 11:35:00,365.72,365.88,365.37,365.37,6705.0,359.173,359.3302,358.8293,358.8293,6705.0
2024-08-30 11:40:00,365.58,366.2,365.58,366.18,5179.0,359.0355,359.6444,359.0355,359.6248,5179.0
2024-08-30 11:45:00,366.35,366.67,366.19,366.51,3909.0,359.7917,360.106,359.6346,359.9489,3909.0
2024-08-30 11:50:00,366.35,366.69,366.35,366.69,7061.0,359.7917,360.1256,359.7917,360.1256,7061.0
2024-08-30 11:55:00,366.73,366.83,366.48,366.65,8683.0,360.1649,360.2631,359.9194,360.0864,8683.0
2024-08-30 12:00:00,366.62,366.62,365.88,366.44,6394.0,360.0569,360.0569,359.3302,359.8801,6394.0
2024-08-30 12:05:00,366.44,366.83,366.44,366.73,2340.0,359.8801,360.2631,359.8801,360.1649,2340.0
2024-08-30 12:10:00,366.7,366.86,366.35,366.52,3278.0,360.1355,360.2926,359.7917,359.9587,3278.0
2024-08-30 12:15:00,366.54,366.57,366.06,366.21,8501.0,359.9783,360.0078,359.5069,359.6542,8501.0
2024-08-30 12:20:00,366.22,366.4,365.91,366.25,13556.0,359.6641,359.8408,359.3596,359.6935,13556.0
2024-08-30 12:25:00,366.27,366.46,365.62,365.77,9172.0,359.7132,359.8998,359.0748,359.2221,9172.0
2024-08-30 12:30:00,365.73,365.73,365.22,365.45,6170.0,359.1828,359.1828,358.682,358.9078,6170.0
2024-08-30 12:35:00,365.42,365.54,364.98,365.43,7065.0,358.8784,358.9962,358.4463,358.8882,7065.0
2024-08-30 12:40:00,365.48,365.64,365.3,365.61,6919.0,358.9373,359.0944,358.7605,359.065,6919.0
2024-08-30 12:45:00,365.56,365.89,365.43,365.78,8327.0,359.0159,359.34,358.8882,359.2319,8327.0
2024-08-30 12:50:00,365.8,366.32,365.79,366.31,4734.0,359.2516,359.7623,359.2418,359.7525,4734.0
2024-08-30 12:55:00,366.32,366.57,366.19,366.46,5807.0,359.7623,360.0078,359.6346,359.8998,5807.0
2024-08-30 13:00:00,366.4,366.87,366.39,366.59,10929.0,359.8408,360.3024,359.831,360.0274,10929.0
2024-08-30 13:05:00,366.59,366.59,365.91,365.95,3674.0,360.0274,360.0274,359.3596,359.3989,3674.0
2024-08-30 13:10:00,365.87,366.12,365.78,365.91,3135.0,359.3203,359.5659,359.2319,359.3596,3135.0
2024-08-30 13:15:00,365.97,365.97,365.44,365.51,7460.0,359.4185,359.4185,358.898,358.9668,7460.0
2024-08-30 13:20:00,365.51,365.62,365.31,365.32,4998.0,358.9668,359.0748,358.7704,358.7802,4998.0
2024-08-30 13:25:00,365.41,365.48,365.25,365.25,2504.0,358.8686,358.9373,358.7114,358.7114,2504.0
2024-08-30 13:30:00,365.36,365.61,365.34,365.55,4556.0,358.8195,359.065,358.7998,359.0061,4556.0
2024-08-30 13:35:00,365.55,365.7,365.43,365.58,6777.0,359.0061,359.1534,358.8882,359.0355,6777.0
2024-08-30 13:40:00,365.58,365.8,365.58,365.75,7875.0,359.0355,359.2516,359.0355,359.2025,7875.0
2024-08-30 13:45:00,365.75,365.89,365.66,365.79,4322.0,359.2025,359.34,359.1141,359.2418,4322.0
2024-08-30 13:50:00,365.76,365.98,365.69,365.96,7292.0,359.2123,359.4284,359.1436,359.4087,7292.0
2024-08-30 13:55:00,365.9,365.93,365.6,365.65,10245.0,359.3498,359.3793,359.0552,359.1043,10245.0
2024-08-30 14:00:00,365.66,365.86,365.58,365.62,11156.0,359.1141,359.3105,359.0355,359.0748,11156.0
2024-08-30 14:05:00,365.69,366.33,365.4,366.31,7997.0,359.1436,359.7721,358.8587,359.7525,7997.0
2024-08-30 14:10:00,366.23,366.65,366.23,366.37,6372.0,359.6739,360.0864,359.6739,359.8114,6372.0
2024-08-30 14:15:00,366.5,366.77,366.5,366.65,6630.0,359.9391,360.2042,359.9391,360.0864,6630.0
2024-08-30 14:20:00,366.64,366.76,366.26,366.43,7679.0,360.0765,360.1944,359.7033,359.8703,7679.0
2024-08-30 14:25:00,366.4,366.57,366.25,366.27,5359.0,359.8408,360.0078,359.6935,359.7132,5359.0
2024-08-30 14:30:00,366.19,366.41,366.1,366.37,6267.0,359.6346,359.8507,359.5462,359.8114,6267.0
2024-08-30 14:35:00,366.4,366.53,366.06,366.48,12190.0,359.8408,359.9685,359.5069,359.9194,12190.0
2024-08-30 14:40:00,366.41,366.6,366.13,366.21,8425.0,359.8507,360.0373,359.5757,359.6542,8425.0
2024-08-30 14:45:00,366.21,366.31,365.95,366.18,9582.0,359.6542,359.7525,359.3989,359.6248,9582.0
2024-08-30 14:50:00,366.09,366.59,366.07,366.21,7399.0,359.5364,360.0274,359.5167,359.6542,7399.0
2024-08-30 14:55:00,366.3,366.37,366.1,366.3,9517.0,359.7426,359.8114,359.5462,359.7426,9517.0
2024-08-30 15:00:00,366.22,366.5,366.12,366.45,8797.0,359.6641,359.9391,359.5659,359.8899,8797.0
2024-08-30 15:05:00,366.4,366.54,366.31,366.45,11394.0,359.8408,359.9783,359.7525,359.8899,11394.0
2024-08-30 15:10:00,366.44,366.53,366.06,366.31,10487.0,359.8801,359.9685,359.5069,359.7525,10487.0
2024-08-30 15:15:00,366.31,366.69,366.22,366.6,11534.0,359.7525,360.1256,359.6641,360.0373,11534.0
2024-08-30 15:20:00,366.62,367.25,366.61,367.14,11686.0,360.0569,360.6756,360.0471,360.5676,11686.0
2024-08-30 15:25:00,367.12,367.32,366.85,367.26,13449.0,360.548,360.7444,360.2828,360.6854,13449.0
2024-08-30 15:30:00,367.24,367.53,367.19,367.27,13902.0,360.6658,360.9506,360.6167,360.6953,13902.0
2024-08-30 15:35:00,367.31,367.76,367.31,367.61,18480.0,360.7346,361.1765,360.7346,361.0292,18480.0
2024-08-30 15:40:00,367.58,367.67,367.03,367.09,38357.0,360.9997,361.0881,360.4596,360.5185,38357.0
2024-08-30 15:45:00,367.03,367.77,367.03,367.57,46849.0,360.4596,361.1863,360.4596,360.9899,46849.0
2024-08-30 15:50:00,367.8,369.49,367.63,369.17,57579.0,361.2158,362.8755,361.0488,362.5613,57579.0
2024-08-30 15:55:00,369.35,369.68,368.37,368.43,241043.0,362.738,363.0621,361.7756,361.8345,241043.0
2024-09-03 09:30:00,367.9,369.35,366.71,369.0,72196.0,361.314,362.738,360.1453,362.3943,72196.0
2024-09-03 09:35:00,368.68,369.32,368.26,368.78,23051.0,362.08,362.7086,361.6675,362.1782,23051.0
2024-09-03 09:40:00,368.5,369.38,368.26,368.93,15288.0,361.9032,362.7675,361.6675,362.3256,15288.0
2024-09-03 09:45:00,368.82,368.84,366.7,366.93,25064.0,362.2175,362.2372,360.1355,360.3614,25064.0
2024-09-03 09:50:00,366.85,367.57,366.27,367.32,16005.0,360.2828,360.9899,359.7132,360.7444,16005.0
2024-09-03 09:55:00,367.23,368.6,366.9,368.37,13427.0,360.656,362.0015,360.3319,361.7756,13427.0
2024-09-03 10:00:00,368.31,368.32,365.5,365.82,17969.0,361.7166,361.7265,358.957,359.2712,17969.0
2024-09-03 10:05:00,365.87,366.24,365.5,365.88,7837.0,359.3203,359.6837,358.957,359.3302,7837.0
2024-09-03 10:10:00,366.09,366.88,365.87,366.25,16468.0,359.5364,360.3122,359.3203,359.6935,16468.0
2024-09-03 10:15:00,366.1,366.35,365.62,366.3,10709.0,359.5462,359.7917,359.0748,359.7426,10709.0
2024-09-03 10:20:00,366.54,366.8,366.02,366.56,12252.0,359.9783,360.2337,359.4676,359.998,12252.0
2024-09-03 10:25:00,366.51,366.76,366.1,366.52,5099.0,359.9489,360.1944,359.5462,359.9587,5099.0
2024-09-03 10:30:00,366.71,366.82,366.05,366.63,6013.0,360.1453,360.2533,359.4971,360.0667,6013.0
2024-09-03 10:35:00,366.47,366.9,366.28,366.64,7273.0,359.9096,360.3319,359.723,360.0765,7273.0
2024-09-03 10:40:00,366.68,367.37,366.48,367.37,5358.0,360.1158,360.7935,359.9194,360.7935,5358.0
2024-09-03 10:45:00,367.27,367.57,366.74,367.15,6580.0,360.6953,360.9899,360.1748,360.5774,6580.0
2024-09-03 10:50:00,367.15,367.5,367.02,367.08,9096.0,360.5774,360.9211,360.4497,360.5087,9096.0
2024-09-03 10:55:00,367.27,367.45,366.85,367.21,7049.0,360.6953,360.872,360.2828,360.6363,7049.0
2024-09-03 11:00:00,367.18,367.99,367.17,367.57,21464.0,360.6069,361.4024,360.5971,360.9899,21464.0
2024-09-03 11:05:00,367.56,368.62,367.49,367.96,20880.0,360.9801,362.0211,360.9113,361.3729,20880.0
2024-09-03 11:10:00,368.07,368.21,367.93,367.93,5861.0,361.4809,361.6184,361.3435,361.3435,5861.0
2024-09-03 11:15:00,368.09,368.09,367.14,367.14,5800.0,361.5006,361.5006,360.5676,360.5676,5800.0
2024-09-03 11:20:00,367.21,367.53,366.82,367.11,18483.0,360.6363,360.9506,360.2533,360.5381,18483.0
2024-09-03 11:25:00,367.12,367.8,367.11,367.35,7052.0,360.548,361.2158,360.5381,360.7738,7052.0
2024-09-03 11:30:00,367.33,367.66,366.97,367.25,3119.0,360.7542,361.0783,360.4006,360.6756,3119.0
2024-09-03 11:35:00,367.13,367.64,367.13,367.32,4185.0,360.5578,361.0586,360.5578,360.7444,4185.0
2024-09-03 11:40:00,367.45,367.45,366.95,367.3,5929.0,360.872,360.872,360.381,360.7247,5929.0
2024-09-03 11:45:00,367.47,367.85,367.21,367.23,6605.0,360.8917,361.2649,360.6363,360.656,6605.0
2024-09-03 11:50:00,367.16,367.42,366.94,367.25,5585.0,360.5872,360.8426,360.3712,360.6756,5585.0
2024-09-03 11:55:00,367.47,367.51,366.96,367.15,4357.0,360.8917,360.931,360.3908,360.5774,4357.0
2024-09-03 12:00:00,367.0,367.37,366.8,367.27,4932.0,360.4301,360.7935,360.2337,360.6953,4932.0
2024-09-03 12:05:00,367.12,367.37,366.4,366.43,7805.0,360.548,360.7935,359.8408,359.8703,7805.0
2024-09-03 12:10:00,366.44,366.63,366.33,366.56,4760.0,359.8801,360.0667,359.7721,359.998,4760.0
2024-09-03 12:15:00,366.59,366.94,366.58,366.71,3273.0,360.0274,360.3712,360.0176,360.1453,3273.0
2024-09-03 12:20:00,366.7,367.08,366.41,366.41,3982.0,360.1355,360.5087,359.8507,359.8507,3982.0
2024-09-03 12:25:00,366.4,366.51,366.1,366.4,12257.0,359.8408,359.9489,359.5462,359.8408,12257.0
2024-09-03 12:30:00,366.34,366.34,365.95,366.05,9202.0,359.7819,359.7819,359.3989,359.4971,9202.0
2024-09-03 12:35:00,365.9,365.98,365.36,365.47,10691.0,359.3498,359.4284,358.8195,358.9275,10691.0
2024-09-03 12:40:00,365.48,365.51,364.84,364.86,12877.0,358.9373,358.9668,358.3088,358.3284,12877.0
2024-09-03 12:45:00,364.86,365.16,364.58,364.94,12391.0,358.3284,358.623,358.0534,358.407,12391.0
2024-09-03 12:50:00,365.02,365.16,364.91,364.96,4472.0,358.4855,358.623,358.3775,358.4266,4472.0
2024-09-03 12:55:00,364.98,365.16,364.81,364.84,5371.0,358.4463,358.623,358.2793,358.3088,5371.0
2024-09-03 13:00:00,364.87,365.02,364.64,364.88,5727.0,358.3382,358.4855,358.1123,358.3481,5727.0
2024-09-03 13:05:00,364.8,365.13,364.58,365.13,5993.0,358.2695,358.5936,358.0534,358.5936,5993.0
2024-09-03 13:10:00,365.11,365.11,364.73,364.88,5759.0,358.5739,358.5739,358.2007,358.3481,5759.0
2024-09-03 13:15:00,364.88,365.18,364.78,365.18,4167.0,358.3481,358.6427,358.2498,358.6427,4167.0
2024-09-03 13:20:00,365.23,365.85,365.17,365.78,3596.0,358.6918,359.3007,358.6329,359.2319,3596.0
2024-09-03 13:25:00,365.89,366.19,365.78,366.19,11828.0,359.34,359.6346,359.2319,359.6346,11828.0
2024-09-03 13:30:00,366.19,366.23,365.67,365.68,6233.0,359.6346,359.6739,359.1239,359.1337,6233.0
2024-09-03 13:35:00,365.57,366.31,365.57,366.24,5495.0,359.0257,359.7525,359.0257,359.6837,5495.0
2024-09-03 13:40:00,366.13,366.26,365.81,365.93,2617.0,359.5757,359.7033,359.2614,359.3793,2617.0
2024-09-03 13:45:00,365.95,366.14,365.82,366.14,3294.0,359.3989,359.5855,359.2712,359.5855,3294.0
2024-09-03 13:50:00,365.96,366.19,365.96,366.0,4385.0,359.4087,359.6346,359.4087,359.448,4385.0
2024-09-03 13:55:00,366.15,366.16,365.37,365.51,9130.0,359.5953,359.6051,358.8293,358.9668,9130.0
2024-09-03 14:00:00,365.54,365.54,364.71,364.8,6430.0,358.9962,358.9962,358.1811,358.2695,6430.0
2024-09-03 14:05:00,364.88,365.31,364.78,365.05,5247.0,358.3481,358.7704,358.2498,358.515,5247.0
2024-09-03 14:10:00,365.01,365.39,364.97,365.29,8103.0,358.4757,358.8489,358.4364,358.7507,8103.0
2024-09-03 14:15:00,365.27,365.59,365.24,365.34,4760.0,358.7311,359.0453,358.7016,358.7998,4760.0
2024-09-03 14:20:00,365.44,365.77,365.42,365.69,4711.0,358.898,359.2221,358.8784,359.1436,4711.0
2024-09-03 14:25:00,365.63,365.92,365.48,365.49,4578.0,359.0846,359.3694,358.9373,358.9471,4578.0
2024-09-03 14:30:00,365.48,365.84,365.36,365.7,5406.0,358.9373,359.2909,358.8195,359.1534,5406.0
2024-09-03 14:35:00,365.82,365.83,365.56,365.65,2679.0,359.2712,359.281,359.0159,359.1043,2679.0
2024-09-03 14:40:00,365.62,365.86,365.6,365.67,3485.0,359.0748,359.3105,359.0552,359.1239,3485.0
2024-09-03 14:45:00,365.75,365.84,365.38,365.4,7802.0,359.2025,359.2909,358.8391,358.8587,7802.0
2024-09-03 14:50:00,365.53,365.58,365.25,365.25,5977.0,358.9864,359.0355,358.7114,358.7114,5977.0
2024-09-03 14:55:00,365.3,365.34,364.93,365.07,7032.0,358.7605,358.7998,358.3972,358.5347,7032.0
2024-09-03 15:00:00,365.19,365.19,364.92,365.01,5197.0,358.6525,358.6525,358.3873,358.4757,5197.0
2024-09-03 15:05:00,365.03,365.34,364.99,365.03,9442.0,358.4954,358.7998,358.4561,358.4954,9442.0
2024-09-03 15:10:00,365.03,365.58,364.95,365.38,13077.0,358.4954,359.0355,358.4168,358.8391,13077.0
2024-09-03 15:15:00,365.4,365.4,365.05,365.18,5932.0,358.8587,358.8587,358.515,358.6427,5932.0
2024-09-03 15:20:00,365.1,365.38,365.02,365.28,6309.0,358.5641,358.8391,358.4855,358.7409,6309.0
2024-09-03 15:25:00,365.34,365.34,365.0,365.24,6837.0,358.7998,358.7998,358.4659,358.7016,6837.0
2024-09-03 15:30:00,365.33,365.48,364.81,364.84,14621.0,358.79,358.9373,358.2793,358.3088,14621.0
2024-09-03 15:35:00,364.78,364.79,363.23,363.4,30495.0,358.2498,358.2597,356.7276,356.8945,30495.0
2024-09-03 15:40:00,363.38,364.02,362.9,363.95,30019.0,356.8749,357.5034,356.4035,357.4347,30019.0
2024-09-03 15:45:00,363.92,364.31,363.23,364.29,31311.0,357.4052,357.7883,356.7276,357.7686,31311.0
2024-09-03 15:50:00,364.37,364.39,363.33,363.72,40316.0,357.8472,357.8668,356.8258,357.2088,40316.0
2024-09-03 15:55:00,363.86,364.87,363.86,364.87,123940.0,357.3463,358.3382,357.3463,358.3382,123940.0
2024-09-04 09:30:00,364.17,364.42,362.77,363.94,40652.0,357.6508,357.8963,356.2758,357.4249,40652.0
2024-09-04 09:35:00,363.91,365.35,363.91,365.25,14043.0,357.3954,358.8096,357.3954,358.7114,14043.0
2024-09-04 09:40:00,365.57,365.57,363.32,363.32,18800.0,359.0257,359.0257,356.816,356.816,18800.0
2024-09-04 09:45:00,363.56,363.56,362.65,362.88,22001.0,357.0517,357.0517,356.158,356.3839,22001.0
2024-09-04 09:50:00,362.9,363.98,362.86,363.77,38120.0,356.4035,357.4642,356.3642,357.2579,38120.0
2024-09-04 09:55:00,363.62,365.47,363.47,365.31,13110.0,357.1106,358.9275,356.9633,358.7704,13110.0
2024-09-04 10:00:00,365.16,365.26,363.66,364.84,32376.0,358.623,358.7212,357.1499,358.3088,32376.0
2024-09-04 10:05:00,364.64,365.0,364.07,364.72,60911.0,358.1123,358.4659,357.5526,358.1909,60911.0
2024-09-04 10:10:00,364.84,365.43,364.4,365.34,16614.0,358.3088,358.8882,357.8766,358.7998,16614.0
2024-09-04 10:15:00,365.33,365.79,364.85,365.21,14800.0,358.79,359.2418,358.3186,358.6721,14800.0
2024-09-04 10:20:00,365.21,365.45,364.58,365.29,39531.0,358.6721,358.9078,358.0534,358.7507,39531.0
2024-09-04 10:25:00,365.49,365.83,365.11,365.72,12183.0,358.9471,359.281,358.5739,359.173,12183.0
2024-09-04 10:30:00,365.89,365.93,364.2,364.35,28948.0,359.34,359.3793,357.6802,357.8275,28948.0
2024-09-04 10:35:00,364.49,365.09,364.04,364.64,8112.0,357.965,358.5543,357.5231,358.1123,8112.0
2024-09-04 10:40:00,364.65,364.83,364.14,364.83,18919.0,358.1222,358.2989,357.6213,358.2989,18919.0
2024-09-04 10:45:00,364.77,364.87,363.77,364.28,5140.0,358.24,358.3382,357.2579,357.7588,5140.0
2024-09-04 10:50:00,363.9,364.07,362.98,362.98,16844.0,357.3856,357.5526,356.4821,356.4821,16844.0
2024-09-04 10:55:00,363.2,364.12,363.2,363.6,9894.0,356.6981,357.6017,356.6981,357.091,9894.0
2024-09-04 11:00:00,363.76,364.22,363.69,363.85,9642.0,357.2481,357.6999,357.1794,357.3365,9642.0
2024-09-04 11:05:00,363.72,363.84,362.64,362.86,15031.0,357.2088,357.3267,356.1482,356.3642,15031.0
2024-09-04 11:10:00,362.75,363.04,362.63,362.63,4969.0,356.2562,356.541,356.1383,356.1383,4969.0
2024-09-04 11:15:00,362.68,362.8,362.28,362.45,15127.0,356.1874,356.3053,355.7946,355.9616,15127.0
2024-09-04 11:20:00,362.59,362.63,362.05,362.27,9014.0,356.099,356.1383,355.5687,355.7848,9014.0
2024-09-04 11:25:00,362.15,362.75,362.11,362.55,15055.0,355.6669,356.2562,355.6276,356.0598,15055.0
2024-09-04 11:30:00,362.43,362.47,361.94,362.29,12678.0,355.9419,355.9812,355.4607,355.8044,12678.0
2024-09-04 11:35:00,362.3,362.42,361.82,362.0,3224.0,355.8142,355.9321,355.3428,355.5196,3224.0
2024-09-04 11:40:00,361.87,362.45,361.82,362.42,7437.0,355.3919,355.9616,355.3428,355.9321,7437.0
2024-09-04 11:45:00,362.35,362.45,361.86,361.86,5777.0,355.8633,355.9616,355.3821,355.3821,5777.0
2024-09-04 11:50:00,362.1,362.1,361.79,361.81,4641.0,355.6178,355.6178,355.3134,355.333,4641.0
2024-09-04 11:55:00,361.9,362.13,361.5,361.5,18444.0,355.4214,355.6473,355.0286,355.0286,18444.0
2024-09-04 12:00:00,361.63,361.82,361.45,361.45,13709.0,355.1562,355.3428,354.9795,354.9795,13709.0
2024-09-04 12:05:00,361.58,361.86,361.52,361.8,4636.0,355.1071,355.3821,355.0482,355.3232,4636.0
2024-09-04 12:10:00,361.8,361.9,361.24,361.4,9862.0,355.3232,355.4214,354.7732,354.9303,9862.0
2024-09-04 12:15:00,361.47,361.63,361.2,361.24,4744.0,354.9991,355.1562,354.7339,354.7732,4744.0
2024-09-04 12:20:00,361.45,361.54,361.23,361.5,3947.0,354.9795,355.0678,354.7634,355.0286,3947.0
2024-09-04 12:25:00,361.67,361.96,361.52,361.71,5196.0,355.1955,355.4803,355.0482,355.2348,5196.0
2024-09-04 12:30:00,361.65,362.15,361.65,361.98,6000.0,355.1759,355.6669,355.1759,355.5,6000.0
2024-09-04 12:35:00,362.03,362.1,361.79,361.84,7883.0,355.5491,355.6178,355.3134,355.3625,7883.0
2024-09-04 12:40:00,361.88,361.99,361.16,361.25,6240.0,355.4018,355.5098,354.6946,354.783,6240.0
2024-09-04 12:45:00,361.3,361.37,361.0,361.2,4003.0,354.8321,354.9009,354.5375,354.7339,4003.0
2024-09-04 12:50:00,361.31,361.31,360.93,361.06,5379.0,354.842,354.842,354.4688,354.5964,5379.0
2024-09-04 12:55:00,361.07,361.07,360.44,360.59,5553.0,354.6063,354.6063,353.9875,354.1348,5553.0
2024-09-04 13:00:00,360.58,360.78,360.04,360.25,9245.0,354.125,354.3214,353.5947,353.8009,9245.0
2024-09-04 13:05:00,360.11,360.73,360.01,360.63,15946.0,353.6634,354.2723,353.5652,354.1741,15946.0
2024-09-04 13:10:00,360.73,360.96,360.59,360.7,6073.0,354.2723,354.4982,354.1348,354.2429,6073.0
2024-09-04 13:15:00,360.79,361.36,360.75,361.22,8766.0,354.3313,354.8911,354.292,354.7536,8766.0
2024-09-04 13:20:00,361.1,361.62,361.1,361.22,6663.0,354.6357,355.1464,354.6357,354.7536,6663.0
2024-09-04 13:25:00,361.23,362.8,361.12,362.77,113794.0,354.7634,356.3053,354.6554,356.2758,113794.0
2024-09-04 13:30:00,362.55,362.59,361.99,362.16,8481.0,356.0598,356.099,355.5098,355.6767,8481.0
2024-09-04 13:35:00,362.17,362.57,362.01,362.33,27626.0,355.6866,356.0794,355.5294,355.8437,27626.0
2024-09-04 13:40:00,362.37,362.6,362.06,362.26,7550.0,355.883,356.1089,355.5785,355.775,7550.0
2024-09-04 13:45:00,362.14,362.34,362.0,362.18,8049.0,355.6571,355.8535,355.5196,355.6964,8049.0
2024-09-04 13:50:00,362.25,362.34,362.0,362.22,9506.0,355.7651,355.8535,355.5196,355.7357,9506.0
2024-09-04 13:55:00,362.4,362.6,362.31,362.35,9033.0,355.9124,356.1089,355.8241,355.8633,9033.0
2024-09-04 14:00:00,362.33,362.56,362.18,362.35,9628.0,355.8437,356.0696,355.6964,355.8633,9628.0
2024-09-04 14:05:00,362.26,362.45,362.12,362.17,6275.0,355.775,355.9616,355.6375,355.6866,6275.0
2024-09-04 14:10:00,362.27,362.6,362.14,362.5,7963.0,355.7848,356.1089,355.6571,356.0107,7963.0
2024-09-04 14:15:00,362.5,362.59,362.26,362.3,5316.0,356.0107,356.099,355.775,355.8142,5316.0
2024-09-04 14:20:00,362.35,362.36,362.16,362.31,12908.0,355.8633,355.8732,355.6767,355.8241,12908.0
2024-09-04 14:25:00,362.31,362.7,362.27,362.27,8528.0,355.8241,356.2071,355.7848,355.7848,8528.0
2024-09-04 14:30:00,362.52,362.9,362.36,362.36,9502.0,356.0303,356.4035,355.8732,355.8732,9502.0
2024-09-04 14:35:00,362.2,362.55,361.73,361.78,8070.0,355.716,356.0598,355.2544,355.3035,8070.0
2024-09-04 14:40:00,361.77,362.15,361.77,361.89,4732.0,355.2937,355.6669,355.2937,355.4116,4732.0
2024-09-04 14:45:00,361.93,362.36,361.92,362.35,3869.0,355.4509,355.8732,355.441,355.8633,3869.0
2024-09-04 14:50:00,362.37,362.53,362.02,362.43,4394.0,355.883,356.0401,355.5393,355.9419,4394.0
2024-09-04 14:55:00,362.42,362.65,362.07,362.1,3467.0,355.9321,356.158,355.5884,355.6178,3467.0
2024-09-04 15:00:00,362.1,362.17,361.82,361.91,10603.0,355.6178,355.6866,355.3428,355.4312,10603.0
2024-09-04 15:05:00,361.93,362.15,361.83,362.07,5180.0,355.4509,355.6669,355.3527,355.5884,5180.0
2024-09-04 15:10:00,362.06,362.36,362.02,362.16,7843.0,355.5785,355.8732,355.5393,355.6767,7843.0
2024-09-04 15:15:00,362.12,362.49,362.11,362.49,5017.0,355.6375,356.0008,355.6276,356.0008,5017.0
2024-09-04 15:20:00,362.49,363.18,362.48,363.18,7773.0,356.0008,356.6785,355.991,356.6785,7773.0
2024-09-04 15:25:00,363.1,363.36,362.98,363.29,11290.0,356.5999,356.8553,356.4821,356.7865,11290.0
2024-09-04 15:30:00,363.2,363.23,362.76,362.89,10003.0,356.6981,356.7276,356.266,356.3937,10003.0
2024-09-04 15:35:00,362.96,363.57,362.84,363.51,8339.0,356.4624,357.0615,356.3446,357.0026,8339.0
2024-09-04 15:40:00,363.51,364.57,363.51,364.57,12749.0,357.0026,358.0436,357.0026,358.0436,12749.0
2024-09-04 15:45:00,364.46,364.96,364.42,364.68,24327.0,357.9356,358.4266,357.8963,358.1516,24327.0
2024-09-04 15:50:00,364.76,364.98,364.16,364.4,46564.0,358.2302,358.4463,357.6409,357.8766,46564.0
2024-09-04 15:55:00,364.38,365.05,364.09,364.5,264197.0,357.857,358.515,357.5722,357.9749,264197.0
2024-09-05 09:30:00,364.9,365.15,358.75,359.05,64114.0,358.3677,358.6132,352.3278,352.6224,64114.0
2024-09-05 09:35:00,358.75,359.63,357.58,359.0,58808.0,352.3278,353.192,351.1787,352.5733,58808.0
2024-09-05 09:40:00,358.9,361.65,358.89,361.5,18726.0,352.4751,355.1759,352.4653,355.0286,18726.0
2024-09-05 09:45:00,361.36,361.6,360.19,360.22,15746.0,354.8911,355.1268,353.742,353.7715,15746.0
2024-09-05 09:50:00,360.49,360.61,359.97,360.37,16408.0,354.0366,354.1545,353.5259,353.9188,16408.0
2024-09-05 09:55:00,360.53,360.71,359.23,359.47,19199.0,354.0759,354.2527,352.7992,353.0349,19199.0
2024-09-05 10:00:00,359.48,362.09,359.48,361.6,23277.0,353.0447,355.608,353.0447,355.1268,23277.0
2024-09-05 10:05:00,361.77,362.02,361.2,361.53,12631.0,355.2937,355.5393,354.7339,355.058,12631.0
2024-09-05 10:10:00,361.37,361.83,360.39,361.01,8561.0,354.9009,355.3527,353.9384,354.5473,8561.0
2024-09-05 10:15:00,360.85,361.6,360.81,361.0,10117.0,354.3902,355.1268,354.3509,354.5375,10117.0
2024-09-05 10:20:00,361.12,361.95,360.93,361.81,17126.0,354.6554,355.4705,354.4688,355.333,17126.0
2024-09-05 10:25:00,361.84,362.41,361.16,361.34,9647.0,355.3625,355.9223,354.6946,354.8714,9647.0
2024-09-05 10:30:00,361.35,361.97,361.35,361.64,4525.0,354.8812,355.4901,354.8812,355.1661,4525.0
2024-09-05 10:35:00,361.69,361.8,361.11,361.12,7389.0,355.2152,355.3232,354.6455,354.6554,7389.0
2024-09-05 10:40:00,361.01,361.2,360.4,360.51,13508.0,354.5473,354.7339,353.9483,354.0563,13508.0
2024-09-05 10:45:00,360.43,360.66,359.9,360.31,13639.0,353.9777,354.2036,353.4572,353.8599,13639.0
2024-09-05 10:50:00,360.16,360.46,359.82,360.46,7754.0,353.7125,354.0072,353.3786,354.0072,7754.0
2024-09-05 10:55:00,360.55,361.01,360.39,360.4,13227.0,354.0956,354.5473,353.9384,353.9483,13227.0
2024-09-05 11:00:00,360.52,360.53,359.88,360.48,8462.0,354.0661,354.0759,353.4376,354.0268,8462.0
2024-09-05 11:05:00,360.47,360.77,360.2,360.39,21370.0,354.017,354.3116,353.7518,353.9384,21370.0
2024-09-05 11:10:00,360.36,360.36,359.08,359.13,12004.0,353.909,353.909,352.6519,352.701,12004.0
2024-09-05 11:15:00,359.05,359.44,359.02,359.13,21287.0,352.6224,353.0054,352.593,352.701,21287.0
2024-09-05 11:20:00,359.2,359.78,359.01,359.13,15756.0,352.7697,353.3394,352.5831,352.701,15756.0
2024-09-05 11:25:00,359.07,359.24,358.79,359.03,12480.0,352.6421,352.809,352.3671,352.6028,12480.0
2024-09-05 11:30:00,358.93,359.34,358.84,359.04,10015.0,352.5046,352.9072,352.4162,352.6126,10015.0
2024-09-05 11:35:00,359.16,359.8,359.16,359.32,6657.0,352.7304,353.359,352.7304,352.8876,6657.0
2024-09-05 11:40:00,359.27,359.47,358.84,358.84,5105.0,352.8385,353.0349,352.4162,352.4162,5105.0
2024-09-05 11:45:00,359.03,359.27,358.98,359.23,9476.0,352.6028,352.8385,352.5537,352.7992,9476.0
2024-09-05 11:50:00,359.11,359.32,358.99,359.21,6455.0,352.6813,352.8876,352.5635,352.7796,6455.0
2024-09-05 11:55:00,359.23,359.33,358.79,358.86,10270.0,352.7992,352.8974,352.3671,352.4358,10270.0
2024-09-05 12:00:00,358.75,359.34,358.44,359.26,12838.0,352.3278,352.9072,352.0233,352.8287,12838.0
2024-09-05 12:05:00,359.11,359.34,359.11,359.21,9742.0,352.6813,352.9072,352.6813,352.7796,9742.0
2024-09-05 12:10:00,359.12,359.15,358.48,358.58,3693.0,352.6912,352.7206,352.0626,352.1608,3693.0
2024-09-05 12:15:00,358.62,358.8,358.23,358.8,9028.0,352.2001,352.3769,351.8171,352.3769,9028.0
2024-09-05 12:20:00,358.71,359.11,358.63,358.83,8378.0,352.2885,352.6813,352.2099,352.4064,8378.0
2024-09-05 12:25:00,358.87,359.26,358.76,359.26,4828.0,352.4456,352.8287,352.3376,352.8287,4828.0
2024-09-05 12:30:00,359.14,359.5,359.0,359.47,4924.0,352.7108,353.0644,352.5733,353.0349,4924.0
2024-09-05 12:35:00,359.44,359.84,359.43,359.73,6405.0,353.0054,353.3983,352.9956,353.2902,6405.0
2024-09-05 12:40:00,359.72,360.37,359.72,360.33,8552.0,353.2804,353.9188,353.2804,353.8795,8552.0
2024-09-05 12:45:00,360.29,360.36,359.95,359.97,4617.0,353.8402,353.909,353.5063,353.5259,4617.0
2024-09-05 12:50:00,359.89,360.3,359.89,360.06,4702.0,353.4474,353.85,353.4474,353.6143,4702.0
2024-09-05 12:55:00,360.17,360.78,360.15,360.34,7076.0,353.7224,354.3214,353.7027,353.8893,7076.0
2024-09-05 13:00:00,360.37,360.37,360.03,360.08,2142.0,353.9188,353.9188,353.5849,353.634,2142.0
2024-09-05 13:05:00,359.96,360.06,359.6,359.87,7678.0,353.5161,353.6143,353.1626,353.4277,7678.0
2024-09-05 13:10:00,359.85,360.19,359.64,360.03,7623.0,353.4081,353.742,353.2019,353.5849,7623.0
2024-09-05 13:15:00,359.89,359.9,359.51,359.83,13584.0,353.4474,353.4572,353.0742,353.3885,13584.0
2024-09-05 13:20:00,359.71,359.92,359.64,359.78,5784.0,353.2706,353.4768,353.2019,353.3394,5784.0
2024-09-05 13:25:00,359.85,360.02,359.42,359.56,36393.0,353.4081,353.5751,352.9858,353.1233,36393.0
2024-09-05 13:30:00,359.53,359.64,359.28,359.52,7871.0,353.0938,353.2019,352.8483,353.084,7871.0
2024-09-05 13:35:00,359.66,360.31,359.66,360.1,7494.0,353.2215,353.8599,353.2215,353.6536,7494.0
2024-09-05 13:40:00,359.97,360.51,359.87,360.51,6400.0,353.5259,354.0563,353.4277,354.0563,6400.0
2024-09-05 13:45:00,360.51,361.09,360.38,360.83,10422.0,354.0563,354.6259,353.9286,354.3706,10422.0
2024-09-05 13:50:00,360.75,361.02,360.63,360.77,6708.0,354.292,354.5572,354.1741,354.3116,6708.0
2024-09-05 13:55:00,360.92,361.24,360.92,361.06,11888.0,354.4589,354.7732,354.4589,354.5964,11888.0
2024-09-05 14:00:00,361.2,361.25,360.96,360.96,4887.0,354.7339,354.783,354.4982,354.4982,4887.0
2024-09-05 14:05:00,361.07,361.55,361.07,361.31,7734.0,354.6063,355.0777,354.6063,354.842,7734.0
2024-09-05 14:10:00,361.55,361.55,361.29,361.35,6860.0,355.0777,355.0777,354.8223,354.8812,6860.0
2024-09-05 14:15:00,361.46,361.71,361.28,361.68,11676.0,354.9893,355.2348,354.8125,355.2053,11676.0
2024-09-05 14:20:00,361.59,361.6,361.3,361.38,8980.0,355.1169,355.1268,354.8321,354.9107,8980.0
2024-09-05 14:25:00,361.38,361.39,361.17,361.17,9692.0,354.9107,354.9205,354.7045,354.7045,9692.0
2024-09-05 14:30:00,361.28,361.8,361.18,361.61,7541.0,354.8125,355.3232,354.7143,355.1366,7541.0
2024-09-05 14:35:00,361.61,361.76,361.54,361.55,10189.0,355.1366,355.2839,355.0678,355.0777,10189.0
2024-09-05 14:40:00,361.61,361.67,361.35,361.48,11659.0,355.1366,355.1955,354.8812,355.0089,11659.0
2024-09-05 14:45:00,361.5,361.9,361.47,361.89,5327.0,355.0286,355.4214,354.9991,355.4116,5327.0
2024-09-05 14:50:00,361.8,362.11,361.63,361.82,5478.0,355.3232,355.6276,355.1562,355.3428,5478.0
2024-09-05 14:55:00,361.87,361.88,361.14,361.14,8796.0,355.3919,355.4018,354.675,354.675,8796.0
2024-09-05 15:00:00,361.12,361.4,360.91,361.4,10533.0,354.6554,354.9303,354.4491,354.9303,10533.0
2024-09-05 15:05:00,361.36,361.39,360.96,361.02,6725.0,354.8911,354.9205,354.4982,354.5572,6725.0
2024-09-05 15:10:00,360.91,361.02,360.61,360.61,18264.0,354.4491,354.5572,354.1545,354.1545,18264.0
2024-09-05 15:15:00,360.58,360.61,359.93,360.06,19946.0,354.125,354.1545,353.4867,353.6143,19946.0
2024-09-05 15:20:00,360.06,360.08,359.69,360.08,8889.0,353.6143,353.634,353.251,353.634,8889.0
2024-09-05 15:25:00,360.09,360.54,359.89,360.54,10913.0,353.6438,354.0857,353.4474,354.0857,10913.0
2024-09-05 15:30:00,360.53,361.71,360.52,361.65,13837.0,354.0759,355.2348,354.0661,355.1759,13837.0
2024-09-05 15:35:00,361.66,361.7,361.06,361.06,11171.0,355.1857,355.225,354.5964,354.5964,11171.0
2024-09-05 15:40:00,360.97,360.97,360.4,360.61,14568.0,354.508,354.508,353.9483,354.1545,14568.0
2024-09-05 15:45:00,360.54,361.04,360.36,361.04,14692.0,354.0857,354.5768,353.909,354.5768,14692.0
2024-09-05 15:50:00,360.96,361.29,360.55,361.14,23460.0,354.4982,354.8223,354.0956,354.675,23460.0
2024-09-05 15:55:00,361.07,361.87,361.07,361.86,162232.0,354.6063,355.3919,354.6063,355.3821,162232.0
2024-09-06 09:30:00,362.92,365.26,362.0,365.1,37403.0,356.4231,358.7212,355.5196,358.5641,37403.0
2024-09-06 09:35:00,364.94,365.0,363.92,364.23,15719.0,358.407,358.4659,357.4052,357.7097,15719.0
2024-09-06 09:40:00,364.19,364.68,363.56,364.22,18046.0,357.6704,358.1516,357.0517,357.6999,18046.0
2024-09-06 09:45:00,364.43,364.74,364.06,364.09,7182.0,357.9061,358.2106,357.5427,357.5722,7182.0
2024-09-06 09:50:00,364.1,365.44,363.86,364.1,23158.0,357.582,358.898,357.3463,357.582,23158.0
2024-09-06 09:55:00,363.9,364.25,363.27,363.63,16689.0,357.3856,357.7293,356.7669,357.1204,16689.0
2024-09-06 10:00:00,363.63,364.05,362.79,362.79,24038.0,357.1204,357.5329,356.2955,356.2955,24038.0
2024-09-06 10:05:00,362.79,363.38,362.59,363.22,31256.0,356.2955,356.8749,356.099,356.7178,31256.0
2024-09-06 10:10:00,363.15,363.74,363.05,363.38,24056.0,356.649,357.2285,356.5508,356.8749,24056.0
2024-09-06 10:15:00,363.57,363.93,363.13,363.45,11928.0,357.0615,357.4151,356.6294,356.9437,11928.0
2024-09-06 10:20:00,363.59,363.64,362.8,362.9,9494.0,357.0811,357.1302,356.3053,356.4035,9494.0
2024-09-06 10:25:00,362.86,363.03,361.59,361.82,8557.0,356.3642,356.5312,355.1169,355.3428,8557.0
2024-09-06 10:30:00,361.93,362.17,361.77,361.82,18990.0,355.4509,355.6866,355.2937,355.3428,18990.0
2024-09-06 10:35:00,361.84,361.92,361.04,361.8,11695.0,355.3625,355.441,354.5768,355.3232,11695.0
2024-09-06 10:40:00,361.78,361.9,361.0,361.0,5422.0,355.3035,355.4214,354.5375,354.5375,5422.0
2024-09-06 10:45:00,360.94,361.58,360.77,361.27,8751.0,354.4786,355.1071,354.3116,354.8027,8751.0
2024-09-06 10:50:00,361.28,361.55,361.0,361.12,10483.0,354.8125,355.0777,354.5375,354.6554,10483.0
2024-09-06 10:55:00,361.03,361.38,360.94,361.06,8248.0,354.567,354.9107,354.4786,354.5964,8248.0
2024-09-06 11:00:00,361.14,364.1,360.83,362.92,45507.0,354.675,357.582,354.3706,356.4231,45507.0
2024-09-06 11:05:00,362.84,363.13,361.1,361.1,5908.0,356.3446,356.6294,354.6357,354.6357,5908.0
2024-09-06 11:10:00,361.33,361.86,360.19,360.44,10523.0,354.8616,355.3821,353.742,353.9875,10523.0
2024-09-06 11:15:00,360.53,360.74,359.66,360.11,6542.0,354.0759,354.2822,353.2215,353.6634,6542.0
2024-09-06 11:20:00,360.13,360.33,359.85,360.01,4056.0,353.6831,353.8795,353.4081,353.5652,4056.0
2024-09-06 11:25:00,360.01,360.15,359.6,360.11,6231.0,353.5652,353.7027,353.1626,353.6634,6231.0
2024-09-06 11:30:00,360.0,360.76,359.67,360.57,5407.0,353.5554,354.3018,353.2313,354.1152,5407.0
2024-09-06 11:35:00,360.2,360.29,359.87,360.14,6778.0,353.7518,353.8402,353.4277,353.6929,6778.0
2024-09-06 11:40:00,360.0,360.16,359.82,359.92,3196.0,353.5554,353.7125,353.3786,353.4768,3196.0
2024-09-06 11:45:00,359.92,360.17,359.42,360.06,8351.0,353.4768,353.7224,352.9858,353.6143,8351.0
2024-09-06 11:50:00,360.15,360.21,359.71,360.07,5818.0,353.7027,353.7617,353.2706,353.6242,5818.0
2024-09-06 11:55:00,360.21,360.52,360.16,360.37,8919.0,353.7617,354.0661,353.7125,353.9188,8919.0
2024-09-06 12:00:00,360.22,360.69,359.92,360.47,4389.0,353.7715,354.2331,353.4768,354.017,4389.0
2024-09-06 12:05:00,360.54,360.97,360.32,360.74,6440.0,354.0857,354.508,353.8697,354.2822,6440.0
2024-09-06 12:10:00,360.6,361.09,360.53,360.78,2215.0,354.1447,354.6259,354.0759,354.3214,2215.0
2024-09-06 12:15:00,360.68,360.81,360.17,360.17,3740.0,354.2232,354.3509,353.7224,353.7224,3740.0
2024-09-06 12:20:00,360.42,360.7,360.37,360.54,7690.0,353.9679,354.2429,353.9188,354.0857,7690.0
2024-09-06 12:25:00,360.7,360.94,360.29,360.31,4010.0,354.2429,354.4786,353.8402,353.8599,4010.0
2024-09-06 12:30:00,360.34,360.96,360.29,360.7,3989.0,353.8893,354.4982,353.8402,354.2429,3989.0
2024-09-06 12:35:00,360.74,361.18,360.39,360.62,5364.0,354.2822,354.7143,353.9384,354.1643,5364.0
2024-09-06 12:40:00,360.49,361.26,360.39,361.26,6916.0,354.0366,354.7929,353.9384,354.7929,6916.0
2024-09-06 12:45:00,361.06,361.09,360.64,360.79,3251.0,354.5964,354.6259,354.184,354.3313,3251.0
2024-09-06 12:50:00,360.88,361.11,360.52,361.11,5912.0,354.4197,354.6455,354.0661,354.6455,5912.0
2024-09-06 12:55:00,361.06,361.41,360.85,361.41,7883.0,354.5964,354.9402,354.3902,354.9402,7883.0
2024-09-06 13:00:00,361.18,361.29,360.88,361.08,5122.0,354.7143,354.8223,354.4197,354.6161,5122.0
2024-09-06 13:05:00,360.97,361.51,360.81,361.49,6371.0,354.508,355.0384,354.3509,355.0187,6371.0
2024-09-06 13:10:00,361.5,361.98,361.41,361.61,13377.0,355.0286,355.5,354.9402,355.1366,13377.0
2024-09-06 13:15:00,361.61,361.69,361.17,361.29,5415.0,355.1366,355.2152,354.7045,354.8223,5415.0
2024-09-06 13:20:00,361.28,362.04,361.15,362.04,3450.0,354.8125,355.5589,354.6848,355.5589,3450.0
2024-09-06 13:25:00,361.99,362.09,361.47,361.52,7142.0,355.5098,355.608,354.9991,355.0482,7142.0
2024-09-06 13:30:00,361.52,361.62,361.28,361.32,3783.0,355.0482,355.1464,354.8125,354.8518,3783.0
2024-09-06 13:35:00,361.29,361.29,360.9,361.08,2979.0,354.8223,354.8223,354.4393,354.6161,2979.0
2024-09-06 13:40:00,360.96,361.24,360.84,361.19,6895.0,354.4982,354.7732,354.3804,354.7241,6895.0
2024-09-06 13:45:00,361.19,361.35,360.78,360.89,16554.0,354.7241,354.8812,354.3214,354.4295,16554.0
2024-09-06 13:50:00,360.87,361.43,360.87,361.31,3758.0,354.4098,354.9598,354.4098,354.842,3758.0
2024-09-06 13:55:00,361.48,361.88,361.25,361.4,4810.0,355.0089,355.4018,354.783,354.9303,4810.0
2024-09-06 14:00:00,361.45,361.47,360.62,360.62,3600.0,354.9795,354.9991,354.1643,354.1643,3600.0
2024-09-06 14:05:00,360.63,360.76,360.53,360.74,2294.0,354.1741,354.3018,354.0759,354.2822,2294.0
2024-09-06 14:10:00,360.74,361.21,360.61,360.97,4348.0,354.2822,354.7438,354.1545,354.508,4348.0
2024-09-06 14:15:00,360.97,361.19,360.69,360.69,6109.0,354.508,354.7241,354.2331,354.2331,6109.0
2024-09-06 14:20:00,360.89,360.99,360.36,360.44,5744.0,354.4295,354.5277,353.909,353.9875,5744.0
2024-09-06 14:25:00,360.49,361.03,360.47,361.03,6610.0,354.0366,354.567,354.017,354.567,6610.0
2024-09-06 14:30:00,360.93,361.09,360.4,360.5,6772.0,354.4688,354.6259,353.9483,354.0465,6772.0
2024-09-06 14:35:00,360.63,360.63,360.08,360.34,4888.0,354.1741,354.1741,353.634,353.8893,4888.0
2024-09-06 14:40:00,360.44,360.69,360.21,360.59,8046.0,353.9875,354.2331,353.7617,354.1348,8046.0
2024-09-06 14:45:00,360.59,360.68,360.29,360.68,2806.0,354.1348,354.2232,353.8402,354.2232,2806.0
2024-09-06 14:50:00,360.75,360.92,360.62,360.83,4589.0,354.292,354.4589,354.1643,354.3706,4589.0
2024-09-06 14:55:00,360.8,361.42,360.8,361.22,9524.0,354.3411,354.95,354.3411,354.7536,9524.0
2024-09-06 15:00:00,361.21,361.53,361.17,361.36,9702.0,354.7438,355.058,354.7045,354.8911,9702.0
2024-09-06 15:05:00,361.36,361.62,361.31,361.55,11732.0,354.8911,355.1464,354.842,355.0777,11732.0
2024-09-06 15:10:00,361.55,361.71,361.13,361.37,9343.0,355.0777,355.2348,354.6652,354.9009,9343.0
2024-09-06 15:15:00,361.33,361.5,361.12,361.22,9558.0,354.8616,355.0286,354.6554,354.7536,9558.0
2024-09-06 15:20:00,361.19,362.07,361.15,362.07,27964.0,354.7241,355.5884,354.6848,355.5884,27964.0
2024-09-06 15:25:00,361.99,362.13,361.7,361.7,7359.0,355.5098,355.6473,355.225,355.225,7359.0
2024-09-06 15:30:00,361.58,361.6,360.78,360.78,7950.0,355.1071,355.1268,354.3214,354.3214,7950.0
2024-09-06 15:35:00,360.75,360.76,360.2,360.25,13583.0,354.292,354.3018,353.7518,353.8009,13583.0
2024-09-06 15:40:00,360.31,360.68,360.1,360.39,10571.0,353.8599,354.2232,353.6536,353.9384,10571.0
2024-09-06 15:45:00,360.43,361.32,360.42,361.16,16825.0,353.9777,354.8518,353.9679,354.6946,16825.0
2024-09-06 15:50:00,361.11,361.23,359.56,359.97,41110.0,354.6455,354.7634,353.1233,353.5259,41110.0
2024-09-06 15:55:00,359.97,360.25,359.82,360.25,88969.0,353.5259,353.8009,353.3786,353.8009,88969.0
2024-09-09 09:30:00,362.76,362.92,360.51,361.47,60140.0,356.266,356.4231,354.0563,354.9991,60140.0
2024-09-09 09:35:00,361.51,362.69,360.93,361.17,21403.0,355.0384,356.1973,354.4688,354.7045,21403.0
2024-09-09 09:40:00,361.25,361.31,360.03,360.61,20106.0,354.783,354.842,353.5849,354.1545,20106.0
2024-09-09 09:45:00,360.87,361.22,360.03,360.9,15691.0,354.4098,354.7536,353.5849,354.4393,15691.0
2024-09-09 09:50:00,360.91,362.2,360.78,362.06,17376.0,354.4491,355.716,354.3214,355.5785,17376.0
2024-09-09 09:55:00,362.21,362.44,361.87,361.97,13186.0,355.7258,355.9517,355.3919,355.4901,13186.0
2024-09-09 10:00:00,362.22,362.76,361.79,362.59,10907.0,355.7357,356.266,355.3134,356.099,10907.0
2024-09-09 10:05:00,362.59,363.72,362.51,363.41,18720.0,356.099,357.2088,356.0205,356.9044,18720.0
2024-09-09 10:10:00,363.69,364.0,363.41,363.6,10213.0,357.1794,357.4838,356.9044,357.091,10213.0
2024-09-09 10:15:00,363.68,364.05,363.56,363.8,12068.0,357.1695,357.5329,357.0517,357.2874,12068.0
2024-09-09 10:20:00,363.92,364.37,363.56,363.56,13696.0,357.4052,357.8472,357.0517,357.0517,13696.0
2024-09-09 10:25:00,363.56,363.88,363.35,363.35,17451.0,357.0517,357.366,356.8454,356.8454,17451.0
2024-09-09 10:30:00,363.46,363.58,362.75,363.4,17883.0,356.9535,357.0713,356.2562,356.8945,17883.0
2024-09-09 10:35:00,363.51,363.63,363.1,363.24,7337.0,357.0026,357.1204,356.5999,356.7374,7337.0
2024-09-09 10:40:00,363.19,363.19,362.74,362.74,4072.0,356.6883,356.6883,356.2464,356.2464,4072.0
2024-09-09 10:45:00,362.91,363.2,362.67,363.01,9711.0,356.4133,356.6981,356.1776,356.5115,9711.0
2024-09-09 10:50:00,362.86,363.53,362.86,363.34,5994.0,356.3642,357.0222,356.3642,356.8356,5994.0
2024-09-09 10:55:00,363.49,364.23,363.49,363.96,11296.0,356.9829,357.7097,356.9829,357.4445,11296.0
2024-09-09 11:00:00,363.96,364.57,363.85,364.27,9698.0,357.4445,358.0436,357.3365,357.749,9698.0
2024-09-09 11:05:00,364.27,364.61,364.01,364.4,9435.0,357.749,358.0829,357.4936,357.8766,9435.0
2024-09-09 11:10:00,364.36,364.42,363.56,363.84,9612.0,357.8374,357.8963,357.0517,357.3267,9612.0
2024-09-09 11:15:00,363.56,363.69,363.11,363.11,10684.0,357.0517,357.1794,356.6097,356.6097,10684.0
2024-09-09 11:20:00,363.26,363.88,363.26,363.88,9071.0,356.7571,357.366,356.7571,357.366,9071.0
2024-09-09 11:25:00,363.59,364.0,363.47,363.91,7131.0,357.0811,357.4838,356.9633,357.3954,7131.0
2024-09-09 11:30:00,364.0,365.06,363.99,365.02,12650.0,357.4838,358.5248,357.474,358.4855,12650.0
2024-09-09 11:35:00,364.89,365.18,364.51,365.11,15839.0,358.3579,358.6427,357.9847,358.5739,15839.0
2024-09-09 11:40:00,365.11,365.7,364.99,365.7,7866.0,358.5739,359.1534,358.4561,359.1534,7866.0
2024-09-09 11:45:00,365.71,366.15,365.66,365.92,15023.0,359.1632,359.5953,359.1141,359.3694,15023.0
2024-09-09 11:50:00,366.07,366.15,365.83,365.99,7936.0,359.5167,359.5953,359.281,359.4382,7936.0
2024-09-09 11:55:00,365.99,365.99,365.35,365.73,11966.0,359.4382,359.4382,358.8096,359.1828,11966.0
2024-09-09 12:00:00,365.68,366.0,365.55,365.97,7870.0,359.1337,359.448,359.0061,359.4185,7870.0
2024-09-09 12:05:00,365.98,366.06,365.57,365.74,6314.0,359.4284,359.5069,359.0257,359.1927,6314.0
2024-09-09 12:10:00,365.9,366.06,365.81,365.9,7699.0,359.3498,359.5069,359.2614,359.3498,7699.0
2024-09-09 12:15:00,365.9,366.16,365.55,365.66,17720.0,359.3498,359.6051,359.0061,359.1141,17720.0
2024-09-09 12:20:00,365.73,365.82,365.46,365.82,13578.0,359.1828,359.2712,358.9177,359.2712,13578.0
2024-09-09 12:25:00,365.73,365.93,365.63,365.7,11838.0,359.1828,359.3793,359.0846,359.1534,11838.0
2024-09-09 12:30:00,365.67,365.7,365.52,365.57,11298.0,359.1239,359.1534,358.9766,359.0257,11298.0
2024-09-09 12:35:00,365.6,365.68,364.92,365.01,7489.0,359.0552,359.1337,358.3873,358.4757,7489.0
2024-09-09 12:40:00,365.1,365.23,364.88,364.88,7587.0,358.5641,358.6918,358.3481,358.3481,7587.0
2024-09-09 12:45:00,364.95,365.22,364.72,364.72,6258.0,358.4168,358.682,358.1909,358.1909,6258.0
2024-09-09 12:50:00,364.73,364.87,364.64,364.67,8114.0,358.2007,358.3382,358.1123,358.1418,8114.0
2024-09-09 12:55:00,364.65,365.05,364.65,364.99,6204.0,358.1222,358.515,358.1222,358.4561,6204.0
2024-09-09 13:00:00,364.92,364.99,364.76,364.88,3574.0,358.3873,358.4561,358.2302,358.3481,3574.0
2024-09-09 13:05:00,364.89,364.98,364.75,364.84,6812.0,358.3579,358.4463,358.2204,358.3088,6812.0
2024-09-09 13:10:00,364.86,364.87,364.56,364.62,14287.0,358.3284,358.3382,358.0338,358.0927,14287.0
2024-09-09 13:15:00,364.66,364.68,364.43,364.67,9004.0,358.132,358.1516,357.9061,358.1418,9004.0
2024-09-09 13:20:00,364.61,364.84,364.54,364.84,5681.0,358.0829,358.3088,358.0141,358.3088,5681.0
2024-09-09 13:25:00,364.78,364.86,364.7,364.75,8703.0,358.2498,358.3284,358.1713,358.2204,8703.0
2024-09-09 13:30:00,364.74,364.76,364.27,364.38,9851.0,358.2106,358.2302,357.749,357.857,9851.0
2024-09-09 13:35:00,364.38,364.94,364.37,364.94,6178.0,357.857,358.407,357.8472,358.407,6178.0
2024-09-09 13:40:00,364.95,365.09,364.37,364.37,16298.0,358.4168,358.5543,357.8472,357.8472,16298.0
2024-09-09 13:45:00,364.29,364.7,364.22,364.69,15415.0,357.7686,358.1713,357.6999,358.1615,15415.0
2024-09-09 13:50:00,364.64,364.64,364.28,364.3,2507.0,358.1123,358.1123,357.7588,357.7784,2507.0
2024-09-09 13:55:00,364.3,364.39,363.85,363.85,10590.0,357.7784,357.8668,357.3365,357.3365,10590.0
2024-09-09 14:00:00,363.84,364.08,363.79,363.92,5628.0,357.3267,357.5624,357.2776,357.4052,5628.0
2024-09-09 14:05:00,363.97,364.13,363.55,363.55,7220.0,357.4543,357.6115,357.0419,357.0419,7220.0
2024-09-09 14:10:00,363.63,363.91,363.62,363.91,5491.0,357.1204,357.3954,357.1106,357.3954,5491.0
2024-09-09 14:15:00,363.91,364.24,363.84,364.22,10518.0,357.3954,357.7195,357.3267,357.6999,10518.0
2024-09-09 14:20:00,364.2,364.37,364.0,364.37,4797.0,357.6802,357.8472,357.4838,357.8472,4797.0
2024-09-09 14:25:00,364.28,364.44,364.02,364.02,6946.0,357.7588,357.9159,357.5034,357.5034,6946.0
2024-09-09 14:30:00,364.11,364.24,363.86,364.13,5755.0,357.5918,357.7195,357.3463,357.6115,5755.0
2024-09-09 14:35:00,364.11,364.23,363.74,363.84,9725.0,357.5918,357.7097,357.2285,357.3267,9725.0
2024-09-09 14:40:00,363.84,364.64,363.83,364.57,5970.0,357.3267,358.1123,357.3168,358.0436,5970.0
2024-09-09 14:45:00,364.57,364.57,364.23,364.4,7371.0,358.0436,358.0436,357.7097,357.8766,7371.0
2024-09-09 14:50:00,364.4,364.56,364.32,364.39,4274.0,357.8766,358.0338,357.7981,357.8668,4274.0
2024-09-09 14:55:00,364.38,364.53,364.2,364.34,7337.0,357.857,358.0043,357.6802,357.8177,7337.0
2024-09-09 15:00:00,364.27,364.27,363.96,364.06,9480.0,357.749,357.749,357.4445,357.5427,9480.0
2024-09-09 15:05:00,364.17,364.45,364.11,364.41,5292.0,357.6508,357.9257,357.5918,357.8865,5292.0
2024-09-09 15:10:00,364.4,364.47,364.06,364.06,11222.0,357.8766,357.9454,357.5427,357.5427,11222.0
2024-09-09 15:15:00,364.11,364.29,364.0,364.01,8624.0,357.5918,357.7686,357.4838,357.4936,8624.0
2024-09-09 15:20:00,363.99,364.26,363.85,364.26,7361.0,357.474,357.7392,357.3365,357.7392,7361.0
2024-09-09 15:25:00,364.19,364.79,364.16,364.76,8715.0,357.6704,358.2597,357.6409,358.2302,8715.0
2024-09-09 15:30:00,364.78,364.85,364.41,364.5,11936.0,358.2498,358.3186,357.8865,357.9749,11936.0
2024-09-09 15:35:00,364.45,365.03,364.4,364.61,10219.0,357.9257,358.4954,357.8766,358.0829,10219.0
2024-09-09 15:40:00,364.65,365.29,364.65,365.19,14746.0,358.1222,358.7507,358.1222,358.6525,14746.0
2024-09-09 15:45:00,365.17,365.17,364.57,364.66,17503.0,358.6329,358.6329,358.0436,358.132,17503.0
2024-09-09 15:50:00,364.7,365.31,364.58,365.31,34778.0,358.1713,358.7704,358.0534,358.7704,34778.0
2024-09-09 15:55:00,365.24,365.66,365.15,365.49,90696.0,358.7016,359.1141,358.6132,358.9471,90696.0
2024-09-10 09:30:00,365.7,365.91,362.48,363.54,44532.0,359.1534,359.3596,355.991,357.032,44532.0
2024-09-10 09:35:00,363.44,365.4,363.24,365.04,7335.0,356.9338,358.8587,356.7374,358.5052,7335.0
2024-09-10 09:40:00,365.0,366.16,364.89,365.92,5664.0,358.4659,359.6051,358.3579,359.3694,5664.0
2024-09-10 09:45:00,365.98,366.12,365.11,365.76,20127.0,359.4284,359.5659,358.5739,359.2123,20127.0
2024-09-10 09:50:00,365.72,367.1,365.67,366.68,12336.0,359.173,360.5283,359.1239,360.1158,12336.0
2024-09-10 09:55:00,366.65,366.66,365.61,366.17,10099.0,360.0864,360.0962,359.065,359.615,10099.0
2024-09-10 10:00:00,366.21,366.39,365.59,365.98,6885.0,359.6542,359.831,359.0453,359.4284,6885.0
2024-09-10 10:05:00,365.82,365.85,364.24,365.21,10203.0,359.2712,359.3007,357.7195,358.6721,10203.0
2024-09-10 10:10:00,365.24,365.24,363.54,364.16,13143.0,358.7016,358.7016,357.032,357.6409,13143.0
2024-09-10 10:15:00,364.1,365.13,364.02,364.85,6629.0,357.582,358.5936,357.5034,358.3186,6629.0
2024-09-10 10:20:00,364.98,364.98,364.25,364.85,3261.0,358.4463,358.4463,357.7293,358.3186,3261.0
2024-09-10 10:25:00,364.9,365.87,364.75,365.83,6835.0,358.3677,359.3203,358.2204,359.281,6835.0
2024-09-10 10:30:00,365.58,365.7,365.1,365.44,12650.0,359.0355,359.1534,358.5641,358.898,12650.0
2024-09-10 10:35:00,365.45,366.19,365.26,366.19,7124.0,358.9078,359.6346,358.7212,359.6346,7124.0
2024-09-10 10:40:00,366.28,366.57,366.13,366.57,7650.0,359.723,360.0078,359.5757,360.0078,7650.0
2024-09-10 10:45:00,366.41,367.33,366.22,367.32,4969.0,359.8507,360.7542,359.6641,360.7444,4969.0
2024-09-10 10:50:00,367.26,367.45,366.8,367.2,7093.0,360.6854,360.872,360.2337,360.6265,7093.0
2024-09-10 10:55:00,367.2,367.47,367.16,367.47,9287.0,360.6265,360.8917,360.5872,360.8917,9287.0
2024-09-10 11:00:00,367.32,368.21,367.21,368.1,14137.0,360.7444,361.6184,360.6363,361.5104,14137.0
2024-09-10 11:05:00,368.17,368.88,367.83,368.88,11282.0,361.5792,362.2764,361.2452,362.2764,11282.0
2024-09-10 11:10:00,368.99,369.51,368.96,369.23,8734.0,362.3845,362.8952,362.355,362.6202,8734.0
2024-09-10 11:15:00,369.25,369.41,368.81,369.13,4442.0,362.6398,362.797,362.2077,362.522,4442.0
2024-09-10 11:20:00,369.13,369.75,369.03,369.75,5484.0,362.522,363.1309,362.4238,363.1309,5484.0
2024-09-10 11:25:00,369.82,370.12,369.63,369.78,13670.0,363.1996,363.4942,363.013,363.1603,13670.0
2024-09-10 11:30:00,369.75,369.83,369.46,369.55,6362.0,363.1309,363.2094,362.8461,362.9345,6362.0
2024-09-10 11:35:00,369.56,369.58,368.48,368.54,11260.0,362.9443,362.9639,361.8836,361.9425,11260.0
2024-09-10 11:40:00,368.49,368.81,368.11,368.51,8788.0,361.8934,362.2077,361.5202,361.9131,8788.0
2024-09-10 11:45:00,368.38,368.67,368.16,368.22,5665.0,361.7854,362.0702,361.5693,361.6283,5665.0
2024-09-10 11:50:00,368.29,368.29,367.5,367.9,6515.0,361.697,361.697,360.9211,361.314,6515.0
2024-09-10 11:55:00,367.93,368.22,367.56,367.59,5364.0,361.3435,361.6283,360.9801,361.0095,5364.0
2024-09-10 12:00:00,367.66,367.91,366.93,367.09,12332.0,361.0783,361.3238,360.3614,360.5185,12332.0
2024-09-10 12:05:00,366.95,367.55,366.94,367.13,7570.0,360.381,360.9703,360.3712,360.5578,7570.0
2024-09-10 12:10:00,367.23,367.59,366.92,366.93,12711.0,360.656,361.0095,360.3515,360.3614,12711.0
2024-09-10 12:15:00,367.07,367.45,366.95,367.43,3177.0,360.4988,360.872,360.381,360.8524,3177.0
2024-09-10 12:20:00,367.52,367.79,367.37,367.77,5265.0,360.9408,361.206,360.7935,361.1863,5265.0
2024-09-10 12:25:00,367.8,367.95,367.46,367.72,7174.0,361.2158,361.3631,360.8819,361.1372,7174.0
2024-09-10 12:30:00,367.61,367.85,367.42,367.72,2507.0,361.0292,361.2649,360.8426,361.1372,2507.0
2024-09-10 12:35:00,367.74,368.45,367.7,368.03,8555.0,361.1569,361.8541,361.1176,361.4417,8555.0
2024-09-10 12:40:00,368.03,368.37,368.01,368.37,7368.0,361.4417,361.7756,361.422,361.7756,7368.0
2024-09-10 12:45:00,368.19,368.59,368.19,368.59,6139.0,361.5988,361.9916,361.5988,361.9916,6139.0
2024-09-10 12:50:00,368.59,369.22,368.58,369.22,6508.0,361.9916,362.6104,361.9818,362.6104,6508.0
2024-09-10 12:55:00,369.15,369.15,368.79,368.81,4518.0,362.5416,362.5416,362.1881,362.2077,4518.0
2024-09-10 13:00:00,368.7,369.03,368.62,368.94,7510.0,362.0997,362.4238,362.0211,362.3354,7510.0
2024-09-10 13:05:00,368.9,369.42,368.87,369.42,7175.0,362.2961,362.8068,362.2666,362.8068,7175.0
2024-09-10 13:10:00,369.32,369.76,369.28,369.76,5708.0,362.7086,363.1407,362.6693,363.1407,5708.0
2024-09-10 13:15:00,369.74,369.77,369.38,369.44,6177.0,363.121,363.1505,362.7675,362.8264,6177.0
2024-09-10 13:20:00,369.4,369.68,369.2,369.46,8128.0,362.7871,363.0621,362.5907,362.8461,8128.0
2024-09-10 13:25:00,369.52,369.57,369.05,369.21,5811.0,362.905,362.9541,362.4434,362.6005,5811.0
2024-09-10 13:30:00,369.05,369.52,369.05,369.45,5917.0,362.4434,362.905,362.4434,362.8362,5917.0
2024-09-10 13:35:00,369.39,369.58,369.27,369.58,8173.0,362.7773,362.9639,362.6595,362.9639,8173.0
2024-09-10 13:40:00,369.57,369.84,369.47,369.49,13561.0,362.9541,363.2193,362.8559,362.8755,13561.0
2024-09-10 13:45:00,369.41,369.56,369.08,369.15,6196.0,362.797,362.9443,362.4729,362.5416,6196.0
2024-09-10 13:50:00,369.21,369.51,369.02,369.23,5713.0,362.6005,362.8952,362.4139,362.6202,5713.0
2024-09-10 13:55:00,369.32,369.48,369.15,369.44,3839.0,362.7086,362.8657,362.5416,362.8264,3839.0
2024-09-10 14:00:00,369.52,370.2,369.52,370.02,14966.0,362.905,363.5728,362.905,363.396,14966.0
2024-09-10 14:05:00,370.04,370.36,369.99,370.19,24845.0,363.4157,363.73,363.3666,363.563,24845.0
2024-09-10 14:10:00,370.24,370.26,369.63,369.96,6913.0,363.6121,363.6317,363.013,363.3371,6913.0
2024-09-10 14:15:00,369.85,370.31,369.85,370.25,5956.0,363.2291,363.6808,363.2291,363.6219,5956.0
2024-09-10 14:20:00,370.27,370.3,369.69,370.1,15692.0,363.6416,363.671,363.0719,363.4746,15692.0
2024-09-10 14:25:00,370.26,370.37,369.95,370.31,21178.0,363.6317,363.7398,363.3273,363.6808,21178.0
2024-09-10 14:30:00,370.44,370.83,370.24,370.83,7998.0,363.8085,364.1915,363.6121,364.1915,7998.0
2024-09-10 14:35:00,370.83,370.96,370.6,370.95,8906.0,364.1915,364.3192,363.9657,364.3094,8906.0
2024-09-10 14:40:00,370.88,370.93,370.57,370.74,8466.0,364.2406,364.2897,363.9362,364.1031,8466.0
2024-09-10 14:45:00,370.74,371.0,370.73,370.9,7780.0,364.1031,364.3585,364.0933,364.2603,7780.0
2024-09-10 14:50:00,370.86,371.34,370.81,371.29,20091.0,364.221,364.6924,364.1719,364.6433,20091.0
2024-09-10 14:55:00,371.35,371.56,371.1,371.44,16731.0,364.7022,364.9085,364.4567,364.7906,16731.0
2024-09-10 15:00:00,371.4,371.5,370.6,370.82,12284.0,364.7513,364.8495,363.9657,364.1817,12284.0
2024-09-10 15:05:00,370.79,370.95,370.59,370.95,9297.0,364.1523,364.3094,363.9558,364.3094,9297.0
2024-09-10 15:10:00,370.9,371.0,370.56,370.99,19174.0,364.2603,364.3585,363.9264,364.3487,19174.0
2024-09-10 15:15:00,370.94,371.2,370.93,371.16,13441.0,364.2996,364.5549,364.2897,364.5156,13441.0
2024-09-10 15:20:00,371.11,371.4,371.07,371.25,11849.0,364.4665,364.7513,364.4272,364.604,11849.0
2024-09-10 15:25:00,371.23,371.23,370.93,371.04,12404.0,364.5844,364.5844,364.2897,364.3978,12404.0
2024-09-10 15:30:00,371.01,371.04,370.69,371.04,14173.0,364.3683,364.3978,364.054,364.3978,14173.0
2024-09-10 15:35:00,371.0,371.0,370.41,370.57,14335.0,364.3585,364.3585,363.7791,363.9362,14335.0
2024-09-10 15:40:00,370.52,370.82,370.25,370.45,23841.0,363.8871,364.1817,363.6219,363.8183,23841.0
2024-09-10 15:45:00,370.45,371.31,370.45,370.87,20088.0,363.8183,364.6629,363.8183,364.2308,20088.0
2024-09-10 15:50:00,370.81,371.34,370.71,371.25,39049.0,364.1719,364.6924,364.0737,364.604,39049.0
2024-09-10 15:55:00,371.23,371.23,370.69,370.87,96122.0,364.5844,364.5844,364.054,364.2308,96122.0
2024-09-11 09:30:00,369.55,369.55,366.62,367.08,56136.0,362.9345,362.9345,360.0569,360.5087,56136.0
2024-09-11 09:35:00,367.14,368.38,366.95,366.96,24807.0,360.5676,361.7854,360.381,360.3908,24807.0
2024-09-11 09:40:00,366.93,367.2,365.66,366.08,15805.0,360.3614,360.6265,359.1141,359.5266,15805.0
2024-09-11 09:45:00,366.08,366.17,364.37,364.69,31015.0,359.5266,359.615,357.8472,358.1615,31015.0
2024-09-11 09:50:00,364.47,364.77,362.87,364.77,37429.0,357.9454,358.24,356.374,358.24,37429.0
2024-09-11 09:55:00,364.86,364.86,363.75,364.0,11945.0,358.3284,358.3284,357.2383,357.4838,11945.0
2024-09-11 10:00:00,363.98,364.63,363.4,363.72,14935.0,357.4642,358.1025,356.8945,357.2088,14935.0
2024-09-11 10:05:00,363.7,363.74,363.2,363.42,16821.0,357.1892,357.2285,356.6981,356.9142,16821.0
2024-09-11 10:10:00,363.23,363.49,362.22,362.22,19379.0,356.7276,356.9829,355.7357,355.7357,19379.0
2024-09-11 10:15:00,362.19,363.12,362.14,362.76,8451.0,355.7062,356.6196,355.6571,356.266,8451.0
2024-09-11 10:20:00,362.65,363.62,362.29,363.1,34083.0,356.158,357.1106,355.8044,356.5999,34083.0
2024-09-11 10:25:00,363.33,363.41,362.56,362.93,15850.0,356.8258,356.9044,356.0696,356.433,15850.0
2024-09-11 10:30:00,362.99,363.63,362.54,363.53,29964.0,356.4919,357.1204,356.0499,357.0222,29964.0
2024-09-11 10:35:00,363.54,364.25,363.5,364.25,13458.0,357.032,357.7293,356.9928,357.7293,13458.0
2024-09-11 10:40:00,364.25,364.26,363.65,364.08,10113.0,357.7293,357.7392,357.1401,357.5624,10113.0
2024-09-11 10:45:00,364.41,364.56,363.88,364.15,14392.0,357.8865,358.0338,357.366,357.6311,14392.0
2024-09-11 10:50:00,364.24,364.51,363.78,363.98,13017.0,357.7195,357.9847,357.2677,357.4642,13017.0
2024-09-11 10:55:00,363.8,364.36,363.67,364.27,12439.0,357.2874,357.8374,357.1597,357.749,12439.0
2024-09-11 11:00:00,364.28,364.28,363.41,363.98,13499.0,357.7588,357.7588,356.9044,357.4642,13499.0
2024-09-11 11:05:00,363.88,364.59,363.78,364.21,19308.0,357.366,358.0632,357.2677,357.69,19308.0
2024-09-11 11:10:00,364.01,364.65,363.87,364.42,12581.0,357.4936,358.1222,357.3561,357.8963,12581.0
2024-09-11 11:15:00,364.25,364.4,364.03,364.05,7408.0,357.7293,357.8766,357.5133,357.5329,7408.0
2024-09-11 11:20:00,364.19,364.26,363.81,363.82,6727.0,357.6704,357.7392,357.2972,357.307,6727.0
2024-09-11 11:25:00,363.95,364.18,363.59,363.88,9548.0,357.4347,357.6606,357.0811,357.366,9548.0
2024-09-11 11:30:00,364.03,364.49,363.9,364.49,4132.0,357.5133,357.965,357.3856,357.965,4132.0
2024-09-11 11:35:00,364.36,364.99,364.23,364.93,6671.0,357.8374,358.4561,357.7097,358.3972,6671.0
2024-09-11 11:40:00,364.86,365.24,364.75,365.1,11315.0,358.3284,358.7016,358.2204,358.5641,11315.0
2024-09-11 11:45:00,365.17,365.17,364.62,364.62,10650.0,358.6329,358.6329,358.0927,358.0927,10650.0
2024-09-11 11:50:00,364.8,364.8,364.02,364.08,7746.0,358.2695,358.2695,357.5034,357.5624,7746.0
2024-09-11 11:55:00,364.15,364.33,363.05,364.23,6813.0,357.6311,357.8079,356.5508,357.7097,6813.0
2024-09-11 12:00:00,364.32,364.91,364.27,364.91,15096.0,357.7981,358.3775,357.749,358.3775,15096.0
2024-09-11 12:05:00,365.15,365.28,364.51,364.51,26800.0,358.6132,358.7409,357.9847,357.9847,26800.0
2024-09-11 12:10:00,364.77,365.01,364.21,364.6,6296.0,358.24,358.4757,357.69,358.0731,6296.0
2024-09-11 12:15:00,364.6,364.85,364.41,364.85,4147.0,358.0731,358.3186,357.8865,358.3186,4147.0
2024-09-11 12:20:00,364.95,365.17,364.55,364.94,9442.0,358.4168,358.6329,358.024,358.407,9442.0
2024-09-11 12:25:00,364.83,366.0,364.63,365.6,80166.0,358.2989,359.448,358.1025,359.0552,80166.0
2024-09-11 12:30:00,365.72,365.8,365.07,365.66,19952.0,359.173,359.2516,358.5347,359.1141,19952.0
2024-09-11 12:35:00,365.66,366.02,365.42,366.02,31913.0,359.1141,359.4676,358.8784,359.4676,31913.0
2024-09-11 12:40:00,365.95,366.23,365.68,366.06,27787.0,359.3989,359.6739,359.1337,359.5069,27787.0
2024-09-11 12:45:00,366.08,366.23,365.9,366.1,6418.0,359.5266,359.6739,359.3498,359.5462,6418.0
2024-09-11 12:50:00,366.1,366.63,366.1,366.63,6081.0,359.5462,360.0667,359.5462,360.0667,6081.0
2024-09-11 12:55:00,366.52,366.66,366.27,366.59,6891.0,359.9587,360.0962,359.7132,360.0274,6891.0
2024-09-11 13:00:00,366.68,367.34,366.68,367.31,6983.0,360.1158,360.764,360.1158,360.7346,6983.0
2024-09-11 13:05:00,367.22,368.19,367.13,367.85,7547.0,360.6462,361.5988,360.5578,361.2649,7547.0
2024-09-11 13:10:00,368.0,368.24,367.76,367.93,5268.0,361.4122,361.6479,361.1765,361.3435,5268.0
2024-09-11 13:15:00,367.85,367.93,367.25,367.4,15403.0,361.2649,361.3435,360.6756,360.8229,15403.0
2024-09-11 13:20:00,367.25,367.36,366.98,367.02,3499.0,360.6756,360.7837,360.4105,360.4497,3499.0
2024-09-11 13:25:00,367.2,367.56,367.14,367.35,11023.0,360.6265,360.9801,360.5676,360.7738,11023.0
2024-09-11 13:30:00,367.49,367.53,367.25,367.46,5779.0,360.9113,360.9506,360.6756,360.8819,5779.0
2024-09-11 13:35:00,367.42,367.96,367.4,367.91,12894.0,360.8426,361.3729,360.8229,361.3238,12894.0
2024-09-11 13:40:00,368.04,368.24,368.0,368.12,7131.0,361.4515,361.6479,361.4122,361.5301,7131.0
2024-09-11 13:45:00,368.2,369.06,368.12,368.96,11930.0,361.6086,362.4532,361.5301,362.355,11930.0
2024-09-11 13:50:00,369.04,369.05,368.51,368.51,5522.0,362.4336,362.4434,361.9131,361.9131,5522.0
2024-09-11 13:55:00,368.55,368.68,367.97,368.2,11554.0,361.9524,362.08,361.3827,361.6086,11554.0
2024-09-11 14:00:00,368.19,368.69,368.1,368.64,7942.0,361.5988,362.0898,361.5104,362.0407,7942.0
2024-09-11 14:05:00,368.5,368.6,368.29,368.49,6056.0,361.9032,362.0015,361.697,361.8934,6056.0
2024-09-11 14:10:00,368.47,368.7,368.39,368.46,8785.0,361.8738,362.0997,361.7952,361.864,8785.0
2024-09-11 14:15:00,368.36,368.57,368.15,368.28,6117.0,361.7658,361.972,361.5595,361.6872,6117.0
2024-09-11 14:20:00,368.19,368.63,368.15,368.63,6465.0,361.5988,362.0309,361.5595,362.0309,6465.0
2024-09-11 14:25:00,368.62,368.8,368.54,368.57,8421.0,362.0211,362.1979,361.9425,361.972,8421.0
2024-09-11 14:30:00,368.66,369.13,368.55,369.12,10887.0,362.0604,362.522,361.9524,362.5121,10887.0
2024-09-11 14:35:00,368.95,369.21,368.5,369.12,5698.0,362.3452,362.6005,361.9032,362.5121,5698.0
2024-09-11 14:40:00,369.3,369.9,369.3,369.55,8242.0,362.6889,363.2782,362.6889,362.9345,8242.0
2024-09-11 14:45:00,369.63,369.65,369.16,369.39,5759.0,363.013,363.0327,362.5514,362.7773,5759.0
2024-09-11 14:50:00,369.24,369.31,368.5,368.5,2979.0,362.63,362.6987,361.9032,361.9032,2979.0
2024-09-11 14:55:00,368.55,368.89,368.46,368.68,3742.0,361.9524,362.2863,361.864,362.08,3742.0
2024-09-11 15:00:00,368.55,368.72,368.54,368.72,7705.0,361.9524,362.1193,361.9425,362.1193,7705.0
2024-09-11 15:05:00,368.77,369.38,368.77,369.22,13185.0,362.1684,362.7675,362.1684,362.6104,13185.0
2024-09-11 15:10:00,369.28,369.45,369.1,369.3,9714.0,362.6693,362.8362,362.4925,362.6889,9714.0
2024-09-11 15:15:00,369.31,369.66,369.28,369.53,10065.0,362.6987,363.0425,362.6693,362.9148,10065.0
2024-09-11 15:20:00,369.45,369.78,369.38,369.71,11715.0,362.8362,363.1603,362.7675,363.0916,11715.0
2024-09-11 15:25:00,369.71,370.15,369.71,370.07,17624.0,363.0916,363.5237,363.0916,363.4451,17624.0
2024-09-11 15:30:00,370.08,370.22,369.7,369.91,6536.0,363.455,363.5925,363.0818,363.288,6536.0
2024-09-11 15:35:00,369.92,369.92,369.35,369.35,10770.0,363.2978,363.2978,362.738,362.738,10770.0
2024-09-11 15:40:00,369.34,369.48,368.81,369.3,17709.0,362.7282,362.8657,362.2077,362.6889,17709.0
2024-09-11 15:45:00,369.28,369.96,369.08,369.93,18485.0,362.6693,363.3371,362.4729,363.3076,18485.0
2024-09-11 15:50:00,369.81,370.44,369.48,370.3,30206.0,363.1898,363.8085,362.8657,363.671,30206.0
2024-09-11 15:55:00,370.3,371.21,370.13,370.13,124016.0,363.671,364.5647,363.5041,363.5041,124016.0
2024-09-12 09:30:00,371.94,374.28,371.26,371.27,118053.0,365.2817,367.5798,364.6138,364.6237,118053.0
2024-09-12 09:35:00,371.25,373.2,371.16,372.72,30803.0,364.604,366.5191,364.5156,366.0477,30803.0
2024-09-12 09:40:00,372.75,373.69,372.35,372.98,15058.0,366.0772,367.0003,365.6843,366.303,15058.0
2024-09-12 09:45:00,372.99,373.56,372.07,372.29,13684.0,366.3129,366.8727,365.4093,365.6254,13684.0
2024-09-12 09:50:00,372.41,373.43,371.74,372.51,24373.0,365.7433,366.745,365.0852,365.8415,24373.0
2024-09-12 09:55:00,372.51,372.69,372.14,372.39,7834.0,365.8415,366.0182,365.4781,365.7236,7834.0
2024-09-12 10:00:00,372.41,372.41,371.14,371.14,16637.0,365.7433,365.7433,364.496,364.496,16637.0
2024-09-12 10:05:00,371.4,371.55,371.09,371.5,8942.0,364.7513,364.8986,364.4469,364.8495,8942.0
2024-09-12 10:10:00,371.63,372.2,371.36,372.12,8209.0,364.9772,365.537,364.712,365.4584,8209.0
2024-09-12 10:15:00,372.16,372.83,371.97,372.71,11968.0,365.4977,366.1557,365.3111,366.0379,11968.0
2024-09-12 10:20:00,372.96,372.96,372.39,372.52,11281.0,366.2834,366.2834,365.7236,365.8513,11281.0
2024-09-12 10:25:00,372.66,372.92,372.17,372.62,12705.0,365.9888,366.2441,365.5075,365.9495,12705.0
2024-09-12 10:30:00,372.61,373.22,372.44,373.03,5133.0,365.9397,366.5388,365.7727,366.3522,5133.0
2024-09-12 10:35:00,373.15,373.15,372.29,372.78,7947.0,366.47,366.47,365.6254,366.1066,7947.0
2024-09-12 10:40:00,372.81,373.16,372.53,373.03,7521.0,366.1361,366.4798,365.8611,366.3522,7521.0
2024-09-12 10:45:00,372.98,373.6,372.98,373.45,7744.0,366.303,366.9119,366.303,366.7646,7744.0
2024-09-12 10:50:00,373.36,373.6,372.45,372.45,4284.0,366.6762,366.9119,365.7825,365.7825,4284.0
2024-09-12 10:55:00,372.34,372.61,371.52,371.63,22983.0,365.6745,365.9397,364.8692,364.9772,22983.0
2024-09-12 11:00:00,371.3,372.12,371.24,372.11,35292.0,364.6531,365.4584,364.5942,365.4486,35292.0
2024-09-12 11:05:00,372.11,372.19,371.73,371.84,31802.0,365.4486,365.5272,365.0754,365.1835,31802.0
2024-09-12 11:10:00,371.62,372.26,371.38,372.21,6624.0,364.9674,365.5959,364.7317,365.5468,6624.0
2024-09-12 11:15:00,372.1,372.21,371.25,371.5,12180.0,365.4388,365.5468,364.604,364.8495,12180.0
2024-09-12 11:20:00,371.5,371.75,371.34,371.74,7646.0,364.8495,365.0951,364.6924,365.0852,7646.0
2024-09-12 11:25:00,371.72,371.82,371.4,371.45,10691.0,365.0656,365.1638,364.7513,364.8004,10691.0
2024-09-12 11:30:00,371.42,371.9,371.21,371.85,8441.0,364.771,365.2424,364.5647,365.1933,8441.0
2024-09-12 11:35:00,371.9,372.54,371.81,372.32,2456.0,365.2424,365.8709,365.154,365.6549,2456.0
2024-09-12 11:40:00,372.28,372.52,372.15,372.15,4291.0,365.6156,365.8513,365.4879,365.4879,4291.0
2024-09-12 11:45:00,372.19,372.38,371.96,372.03,4953.0,365.5272,365.7138,365.3013,365.3701,4953.0
2024-09-12 11:50:00,372.08,372.08,371.47,371.57,6627.0,365.4192,365.4192,364.8201,364.9183,6627.0
2024-09-12 11:55:00,371.67,371.94,371.3,371.6,5361.0,365.0165,365.2817,364.6531,364.9478,5361.0
2024-09-12 12:00:00,371.55,371.95,371.54,371.84,2948.0,364.8986,365.2915,364.8888,365.1835,2948.0
2024-09-12 12:05:00,371.75,371.88,371.58,371.78,5484.0,365.0951,365.2227,364.9281,365.1245,5484.0
2024-09-12 12:10:00,371.72,371.73,371.44,371.44,7719.0,365.0656,365.0754,364.7906,364.7906,7719.0
2024-09-12 12:15:00,371.61,371.64,371.08,371.31,4081.0,364.9576,364.987,364.4371,364.6629,4081.0
2024-09-12 12:20:00,371.25,371.47,370.77,370.94,6252.0,364.604,364.8201,364.1326,364.2996,6252.0
2024-09-12 12:25:00,370.81,370.92,370.56,370.77,1812.0,364.1719,364.2799,363.9264,364.1326,1812.0
2024-09-12 12:30:00,370.67,371.13,370.67,370.92,4939.0,364.0344,364.4862,364.0344,364.2799,4939.0
2024-09-12 12:35:00,371.05,371.39,370.81,371.09,6223.0,364.4076,364.7415,364.1719,364.4469,6223.0
2024-09-12 12:40:00,371.02,371.57,371.02,371.39,2762.0,364.3781,364.9183,364.3781,364.7415,2762.0
2024-09-12 12:45:00,371.39,371.65,371.34,371.54,1824.0,364.7415,364.9969,364.6924,364.8888,1824.0
2024-09-12 12:50:00,371.63,372.43,371.63,372.43,6408.0,364.9772,365.7629,364.9772,365.7629,6408.0
2024-09-12 12:55:00,372.43,372.78,372.28,372.76,8256.0,365.7629,366.1066,365.6156,366.087,8256.0
2024-09-12 13:00:00,372.73,372.77,372.54,372.7,3591.0,366.0575,366.0968,365.8709,366.0281,3591.0
2024-09-12 13:05:00,372.81,373.13,372.67,373.05,3583.0,366.1361,366.4504,365.9986,366.3718,3583.0
2024-09-12 13:10:00,373.04,373.15,372.75,373.02,4275.0,366.362,366.47,366.0772,366.3423,4275.0
2024-09-12 13:15:00,372.82,373.23,372.82,373.15,4378.0,366.1459,366.5486,366.1459,366.47,4378.0
2024-09-12 13:20:00,373.11,373.35,372.96,373.24,3999.0,366.4307,366.6664,366.2834,366.5584,3999.0
2024-09-12 13:25:00,373.23,373.5,373.22,373.39,3470.0,366.5486,366.8137,366.5388,366.7057,3470.0
2024-09-12 13:30:00,373.49,373.65,373.45,373.59,4823.0,366.8039,366.9611,366.7646,366.9021,4823.0
2024-09-12 13:35:00,373.57,373.73,373.54,373.71,4772.0,366.8825,367.0396,366.853,367.02,4772.0
2024-09-12 13:40:00,373.66,374.0,373.65,373.95,6477.0,366.9709,367.3048,366.9611,367.2557,6477.0
2024-09-12 13:45:00,373.95,374.25,373.92,374.1,5204.0,367.2557,367.5503,367.2262,367.403,5204.0
2024-09-12 13:50:00,374.04,374.46,374.04,374.38,9671.0,367.3441,367.7566,367.3441,367.678,9671.0
2024-09-12 13:55:00,374.5,374.76,374.42,374.69,16549.0,367.7958,368.0512,367.7173,367.9824,16549.0
2024-09-12 14:00:00,374.67,374.8,374.44,374.5,5624.0,367.9628,368.0905,367.7369,367.7958,5624.0
2024-09-12 14:05:00,374.5,374.5,373.86,373.86,9807.0,367.7958,367.7958,367.1673,367.1673,9807.0
2024-09-12 14:10:00,374.06,374.23,373.84,373.92,7197.0,367.3637,367.5307,367.1477,367.2262,7197.0
2024-09-12 14:15:00,373.83,373.98,373.52,373.69,7819.0,367.1378,367.2851,366.8334,367.0003,7819.0
2024-09-12 14:20:00,373.57,374.0,373.42,374.0,13695.0,366.8825,367.3048,366.7352,367.3048,13695.0
2024-09-12 14:25:00,374.0,374.2,373.8,374.2,6736.0,367.3048,367.5012,367.1084,367.5012,6736.0
2024-09-12 14:30:00,374.16,374.45,374.07,374.28,5914.0,367.4619,367.7467,367.3735,367.5798,5914.0
2024-09-12 14:35:00,374.37,374.59,374.34,374.34,6342.0,367.6682,367.8842,367.6387,367.6387,6342.0
2024-09-12 14:40:00,374.34,374.41,374.2,374.4,7033.0,367.6387,367.7074,367.5012,367.6976,7033.0
2024-09-12 14:45:00,374.42,374.45,373.87,373.87,5985.0,367.7173,367.7467,367.1771,367.1771,5985.0
2024-09-12 14:50:00,373.89,373.89,372.3,372.94,8807.0,367.1968,367.1968,365.6352,366.2638,8807.0
2024-09-12 14:55:00,373.08,373.75,373.08,373.71,5738.0,366.4013,367.0593,366.4013,367.02,5738.0
2024-09-12 15:00:00,373.71,373.82,373.33,373.37,6304.0,367.02,367.128,366.6468,366.6861,6304.0
2024-09-12 15:05:00,373.47,373.8,373.46,373.76,2172.0,366.7843,367.1084,366.7745,367.0691,2172.0
2024-09-12 15:10:00,373.7,374.11,373.64,374.09,4702.0,367.0102,367.4128,366.9512,367.3932,4702.0
2024-09-12 15:15:00,374.02,374.19,373.95,374.06,4547.0,367.3244,367.4914,367.2557,367.3637,4547.0
2024-09-12 15:20:00,373.92,374.24,373.92,374.18,5171.0,367.2262,367.5405,367.2262,367.4816,5171.0
2024-09-12 15:25:00,374.28,374.29,374.01,374.18,6067.0,367.5798,367.5896,367.3146,367.4816,6067.0
2024-09-12 15:30:00,374.07,374.58,373.98,374.52,11309.0,367.3735,367.8744,367.2851,367.8155,11309.0
2024-09-12 15:35:00,374.52,374.8,374.48,374.74,14397.0,367.8155,368.0905,367.7762,368.0315,14397.0
2024-09-12 15:40:00,374.65,374.99,374.51,374.81,17732.0,367.9432,368.2771,367.8057,368.1003,17732.0
2024-09-12 15:45:00,374.75,374.87,374.17,374.25,16358.0,368.0414,368.1592,367.4717,367.5503,16358.0
2024-09-12 15:50:00,374.0,374.96,374.0,374.87,28421.0,367.3048,368.2476,367.3048,368.1592,28421.0
2024-09-12 15:55:00,374.88,374.94,374.14,374.43,180304.0,368.169,368.228,367.4423,367.7271,180304.0
2024-09-13 09:30:00,375.56,378.18,375.51,377.47,57339.0,368.8369,371.41,368.7878,370.7127,57339.0
2024-09-13 09:35:00,377.64,377.66,376.37,376.37,14535.0,370.8796,370.8993,369.6324,369.6324,14535.0
2024-09-13 09:40:00,376.08,376.65,375.55,376.42,10416.0,369.3476,369.9073,368.827,369.6815,10416.0
2024-09-13 09:45:00,376.45,378.47,376.35,378.47,12971.0,369.7109,371.6948,369.6127,371.6948,12971.0
2024-09-13 09:50:00,378.33,378.78,377.36,378.27,20390.0,371.5573,371.9992,370.6046,371.4983,20390.0
2024-09-13 09:55:00,377.99,379.4,377.99,378.39,63776.0,371.2234,372.6081,371.2234,371.6162,63776.0
2024-09-13 10:00:00,378.86,378.98,377.35,378.85,20164.0,372.0778,372.1956,370.5948,372.068,20164.0
2024-09-13 10:05:00,379.0,379.0,378.25,378.82,11129.0,372.2153,372.2153,371.4787,372.0385,11129.0
2024-09-13 10:10:00,378.99,379.72,378.81,379.41,33833.0,372.2055,372.9224,372.0287,372.6179,33833.0
2024-09-13 10:15:00,379.27,379.73,378.93,379.58,18923.0,372.4804,372.9322,372.1465,372.7849,18923.0
2024-09-13 10:20:00,379.59,380.62,379.28,380.49,42757.0,372.7947,373.8063,372.4903,373.6786,42757.0
2024-09-13 10:25:00,380.56,380.87,379.82,380.2,19064.0,373.7474,374.0518,373.0206,373.3938,19064.0
2024-09-13 10:30:00,380.18,380.37,379.68,380.29,9641.0,373.3742,373.5608,372.8831,373.4822,9641.0
2024-09-13 10:35:00,380.12,380.64,379.97,380.64,16783.0,373.3152,373.8259,373.1679,373.8259,16783.0
2024-09-13 10:40:00,380.77,381.3,380.4,381.11,18885.0,373.9536,374.4741,373.5902,374.2875,18885.0
2024-09-13 10:45:00,380.87,380.94,380.44,380.55,10771.0,374.0518,374.1206,373.6295,373.7375,10771.0
2024-09-13 10:50:00,380.58,380.93,380.11,380.28,7383.0,373.767,374.1107,373.3054,373.4724,7383.0
2024-09-13 10:55:00,380.27,380.87,380.14,380.53,12334.0,373.4625,374.0518,373.3349,373.7179,12334.0
2024-09-13 11:00:00,380.41,380.49,380.0,380.05,15945.0,373.6,373.6786,373.1974,373.2465,15945.0
2024-09-13 11:05:00,380.02,380.19,379.4,379.4,9485.0,373.217,373.384,372.6081,372.6081,9485.0
2024-09-13 11:10:00,379.63,379.74,379.33,379.51,5268.0,372.834,372.942,372.5394,372.7162,5268.0
2024-09-13 11:15:00,379.51,380.0,379.42,379.85,11263.0,372.7162,373.1974,372.6278,373.0501,11263.0
2024-09-13 11:20:00,379.59,380.01,379.37,380.01,12273.0,372.7947,373.2072,372.5787,373.2072,12273.0
2024-09-13 11:25:00,379.85,380.25,379.68,379.79,5788.0,373.0501,373.4429,372.8831,372.9911,5788.0
2024-09-13 11:30:00,379.75,380.71,379.59,380.38,15264.0,372.9519,373.8947,372.7947,373.5706,15264.0
2024-09-13 11:35:00,380.5,380.68,380.28,380.68,7100.0,373.6884,373.8652,373.4724,373.8652,7100.0
2024-09-13 11:40:00,380.66,381.49,380.58,381.17,18916.0,373.8456,374.6607,373.767,374.3464,18916.0
2024-09-13 11:45:00,381.31,381.5,380.83,380.83,19891.0,374.4839,374.6705,374.0125,374.0125,19891.0
2024-09-13 11:50:00,380.94,381.73,380.71,381.59,22109.0,374.1206,374.8964,373.8947,374.7589,22109.0
2024-09-13 11:55:00,381.65,381.94,381.52,381.58,45524.0,374.8178,375.1026,374.6902,374.7491,45524.0
2024-09-13 12:00:00,381.67,381.86,381.4,381.4,8912.0,374.8375,375.0241,374.5723,374.5723,8912.0
2024-09-13 12:05:00,381.37,381.97,381.3,381.8,8336.0,374.5429,375.1321,374.4741,374.9652,8336.0
2024-09-13 12:10:00,382.0,382.0,381.09,381.42,12148.0,375.1616,375.1616,374.2679,374.592,12148.0
2024-09-13 12:15:00,381.34,381.83,381.13,381.72,7651.0,374.5134,374.9946,374.3072,374.8866,7651.0
2024-09-13 12:20:00,381.69,381.69,381.24,381.4,4197.0,374.8571,374.8571,374.4152,374.5723,4197.0
2024-09-13 12:25:00,381.24,381.27,380.55,380.69,20514.0,374.4152,374.4446,373.7375,373.875,20514.0
2024-09-13 12:30:00,380.67,381.04,380.26,380.77,8827.0,373.8554,374.2188,373.4527,373.9536,8827.0
2024-09-13 12:35:00,380.87,381.02,380.75,380.81,6005.0,374.0518,374.1991,373.934,373.9929,6005.0
2024-09-13 12:40:00,380.81,381.39,380.81,381.39,6907.0,373.9929,374.5625,373.9929,374.5625,6907.0
2024-09-13 12:45:00,381.23,381.23,380.79,380.94,6260.0,374.4054,374.4054,373.9732,374.1206,6260.0
2024-09-13 12:50:00,380.64,380.83,380.43,380.77,6280.0,373.8259,374.0125,373.6197,373.9536,6280.0
2024-09-13 12:55:00,380.66,380.66,380.35,380.35,2697.0,373.8456,373.8456,373.5411,373.5411,2697.0
2024-09-13 13:00:00,380.44,380.83,380.44,380.59,3810.0,373.6295,374.0125,373.6295,373.7768,3810.0
2024-09-13 13:05:00,380.65,380.91,380.65,380.74,2482.0,373.8357,374.0911,373.8357,373.9241,2482.0
2024-09-13 13:10:00,380.85,381.25,380.84,381.24,4670.0,374.0322,374.425,374.0223,374.4152,4670.0
2024-09-13 13:15:00,381.26,381.31,381.15,381.26,4268.0,374.4348,374.4839,374.3268,374.4348,4268.0
2024-09-13 13:20:00,381.13,381.17,380.7,380.87,5251.0,374.3072,374.3464,373.8848,374.0518,5251.0
2024-09-13 13:25:00,380.89,381.28,380.89,381.21,4804.0,374.0714,374.4545,374.0714,374.3857,4804.0
2024-09-13 13:30:00,381.11,381.3,380.96,381.16,8783.0,374.2875,374.4741,374.1402,374.3366,8783.0
2024-09-13 13:35:00,381.16,381.54,381.09,381.42,14864.0,374.3366,374.7098,374.2679,374.592,14864.0
2024-09-13 13:40:00,381.44,381.55,381.05,381.13,4637.0,374.6116,374.7196,374.2286,374.3072,4637.0
2024-09-13 13:45:00,381.03,381.22,380.92,380.93,3495.0,374.2089,374.3955,374.1009,374.1107,3495.0
2024-09-13 13:50:00,380.93,381.25,380.89,380.97,14430.0,374.1107,374.425,374.0714,374.15,14430.0
2024-09-13 13:55:00,380.78,380.9,380.52,380.56,3834.0,373.9634,374.0813,373.7081,373.7474,3834.0
2024-09-13 14:00:00,380.34,380.34,379.72,379.88,13006.0,373.5313,373.5313,372.9224,373.0795,13006.0
2024-09-13 14:05:00,379.79,381.0,379.78,380.99,8175.0,372.9911,374.1795,372.9813,374.1697,8175.0
2024-09-13 14:10:00,380.8,381.04,380.62,380.74,6022.0,373.9831,374.2188,373.8063,373.9241,6022.0
2024-09-13 14:15:00,380.81,380.95,380.48,380.55,3426.0,373.9929,374.1304,373.6688,373.7375,3426.0
2024-09-13 14:20:00,380.64,380.65,380.05,380.09,10087.0,373.8259,373.8357,373.2465,373.2858,10087.0
2024-09-13 14:25:00,380.0,380.23,379.84,380.23,7834.0,373.1974,373.4233,373.0402,373.4233,7834.0
2024-09-13 14:30:00,380.0,380.23,379.93,380.23,10217.0,373.1974,373.4233,373.1286,373.4233,10217.0
2024-09-13 14:35:00,380.33,380.33,380.05,380.18,4196.0,373.5215,373.5215,373.2465,373.3742,4196.0
2024-09-13 14:40:00,380.13,380.64,380.1,380.41,7978.0,373.3251,373.8259,373.2956,373.6,7978.0
2024-09-13 14:45:00,380.44,380.57,380.24,380.28,4100.0,373.6295,373.7572,373.4331,373.4724,4100.0
2024-09-13 14:50:00,380.28,380.28,379.89,380.05,6593.0,373.4724,373.4724,373.0893,373.2465,6593.0
2024-09-13 14:55:00,380.14,380.32,380.05,380.13,1872.0,373.3349,373.5117,373.2465,373.3251,1872.0
2024-09-13 15:00:00,380.11,380.23,379.83,380.11,10652.0,373.3054,373.4233,373.0304,373.3054,10652.0
2024-09-13 15:05:00,380.21,380.43,380.0,380.0,6305.0,373.4036,373.6197,373.1974,373.1974,6305.0
2024-09-13 15:10:00,379.95,380.02,379.61,379.84,4980.0,373.1483,373.217,372.8144,373.0402,4980.0
2024-09-13 15:15:00,379.83,380.55,379.83,380.44,11296.0,373.0304,373.7375,373.0304,373.6295,11296.0
2024-09-13 15:20:00,380.4,380.51,380.13,380.13,5903.0,373.5902,373.6982,373.3251,373.3251,5903.0
2024-09-13 15:25:00,380.15,380.39,380.04,380.38,6992.0,373.3447,373.5804,373.2367,373.5706,6992.0
2024-09-13 15:30:00,380.38,380.71,380.28,380.68,11061.0,373.5706,373.8947,373.4724,373.8652,11061.0
2024-09-13 15:35:00,380.66,380.8,379.94,379.98,15557.0,373.8456,373.9831,373.1385,373.1777,15557.0
2024-09-13 15:40:00,380.03,380.24,379.85,380.05,13266.0,373.2268,373.4331,373.0501,373.2465,13266.0
2024-09-13 15:45:00,380.25,380.65,380.24,380.52,25284.0,373.4429,373.8357,373.4331,373.7081,25284.0
2024-09-13 15:50:00,380.45,380.99,380.24,380.75,38006.0,373.6393,374.1697,373.4331,373.934,38006.0
2024-09-13 15:55:00,380.69,380.75,379.82,380.06,118646.0,373.875,373.934,373.0206,373.2563,118646.0
2024-09-16 09:30:00,382.0,384.0,381.09,383.16,81565.0,375.1616,377.1258,374.2679,376.3008,81565.0
2024-09-16 09:35:00,382.69,383.58,381.29,382.2,13278.0,375.8392,376.7133,374.4643,375.358,13278.0
2024-09-16 09:40:00,382.2,382.2,380.84,380.84,8262.0,375.358,375.358,374.0223,374.0223,8262.0
2024-09-16 09:45:00,380.7,382.4,380.34,382.4,21059.0,373.8848,375.5544,373.5313,375.5544,21059.0
2024-09-16 09:50:00,382.4,383.71,382.15,383.63,17392.0,375.5544,376.841,375.3089,376.7624,17392.0
2024-09-16 09:55:00,383.55,383.64,382.5,383.4,27127.0,376.6838,376.7722,375.6526,376.5365,27127.0
2024-09-16 10:00:00,383.25,383.41,382.49,383.06,22823.0,376.3892,376.5463,375.6428,376.2026,22823.0
2024-09-16 10:05:00,383.11,383.62,382.97,383.53,12017.0,376.2517,376.7526,376.1142,376.6642,12017.0
2024-09-16 10:10:00,383.35,383.44,382.39,382.39,17339.0,376.4874,376.5758,375.5446,375.5446,17339.0
2024-09-16 10:15:00,382.38,382.93,382.37,382.61,12135.0,375.5348,376.0749,375.525,375.7607,12135.0
2024-09-16 10:20:00,382.55,382.81,381.55,381.57,14027.0,375.7017,375.9571,374.7196,374.7393,14027.0
2024-09-16 10:25:00,381.69,381.83,380.32,380.58,25844.0,374.8571,374.9946,373.5117,373.767,25844.0
2024-09-16 10:30:00,380.56,380.58,379.77,380.34,25941.0,373.7474,373.767,372.9715,373.5313,25941.0
2024-09-16 10:35:00,380.34,381.48,380.17,381.16,11621.0,373.5313,374.6509,373.3643,374.3366,11621.0
2024-09-16 10:40:00,381.08,381.75,380.77,381.71,11262.0,374.258,374.9161,373.9536,374.8768,11262.0
2024-09-16 10:45:00,381.75,382.0,381.43,381.8,13965.0,374.9161,375.1616,374.6018,374.9652,13965.0
2024-09-16 10:50:00,381.68,381.92,381.15,381.22,19004.0,374.8473,375.083,374.3268,374.3955,19004.0
2024-09-16 10:55:00,381.32,381.59,380.88,381.49,11827.0,374.4937,374.7589,374.0616,374.6607,11827.0
2024-09-16 11:00:00,381.47,381.47,381.07,381.12,7243.0,374.6411,374.6411,374.2482,374.2973,7243.0
2024-09-16 11:05:00,381.06,381.97,381.06,381.48,14555.0,374.2384,375.1321,374.2384,374.6509,14555.0
2024-09-16 11:10:00,381.83,381.83,381.05,381.19,9227.0,374.9946,374.9946,374.2286,374.3661,9227.0
2024-09-16 11:15:00,381.0,381.28,380.55,380.61,18319.0,374.1795,374.4545,373.7375,373.7965,18319.0
2024-09-16 11:20:00,380.55,380.67,380.2,380.54,11071.0,373.7375,373.8554,373.3938,373.7277,11071.0
2024-09-16 11:25:00,380.54,380.54,379.53,379.76,12592.0,373.7277,373.7277,372.7358,372.9617,12592.0
2024-09-16 11:30:00,379.84,380.25,379.8,380.2,17113.0,373.0402,373.4429,373.001,373.3938,17113.0
2024-09-16 11:35:00,379.95,380.25,379.95,380.25,9921.0,373.1483,373.4429,373.1483,373.4429,9921.0
2024-09-16 11:40:00,380.41,381.22,380.41,381.11,10499.0,373.6,374.3955,373.6,374.2875,10499.0
2024-09-16 11:45:00,381.03,381.12,380.46,380.47,23207.0,374.2089,374.2973,373.6491,373.659,23207.0
2024-09-16 11:50:00,380.47,380.47,379.98,380.05,8767.0,373.659,373.659,373.1777,373.2465,8767.0
2024-09-16 11:55:00,380.1,380.44,380.08,380.1,6053.0,373.2956,373.6295,373.2759,373.2956,6053.0
2024-09-16 12:00:00,380.0,380.31,379.98,380.0,8488.0,373.1974,373.5018,373.1777,373.1974,8488.0
2024-09-16 12:05:00,380.02,380.2,379.95,380.0,9705.0,373.217,373.3938,373.1483,373.1974,9705.0
2024-09-16 12:10:00,380.06,380.2,379.95,380.12,8221.0,373.2563,373.3938,373.1483,373.3152,8221.0
2024-09-16 12:15:00,380.13,380.51,380.1,380.5,3868.0,373.3251,373.6982,373.2956,373.6884,3868.0
2024-09-16 12:20:00,380.38,380.59,380.2,380.36,36506.0,373.5706,373.7768,373.3938,373.5509,36506.0
2024-09-16 12:25:00,380.36,381.39,380.36,381.38,4927.0,373.5509,374.5625,373.5509,374.5527,4927.0
2024-09-16 12:30:00,381.29,381.43,381.0,381.11,6936.0,374.4643,374.6018,374.1795,374.2875,6936.0
2024-09-16 12:35:00,381.24,381.66,381.17,381.57,8763.0,374.4152,374.8277,374.3464,374.7393,8763.0
2024-09-16 12:40:00,381.57,381.58,381.16,381.18,4314.0,374.7393,374.7491,374.3366,374.3563,4314.0
2024-09-16 12:45:00,381.35,381.35,381.1,381.23,6327.0,374.5232,374.5232,374.2777,374.4054,6327.0
2024-09-16 12:50:00,381.21,381.21,380.7,380.76,22357.0,374.3857,374.3857,373.8848,373.9438,22357.0
2024-09-16 12:55:00,380.81,381.0,380.55,380.62,4814.0,373.9929,374.1795,373.7375,373.8063,4814.0
2024-09-16 13:00:00,380.6,380.75,380.4,380.41,6205.0,373.7866,373.934,373.5902,373.6,6205.0
2024-09-16 13:05:00,380.41,380.73,380.3,380.73,5338.0,373.6,373.9143,373.492,373.9143,5338.0
2024-09-16 13:10:00,380.64,380.75,380.42,380.42,6595.0,373.8259,373.934,373.6099,373.6099,6595.0
2024-09-16 13:15:00,380.44,380.89,380.39,380.89,10470.0,373.6295,374.0714,373.5804,374.0714,10470.0
2024-09-16 13:20:00,380.97,381.2,380.88,381.01,7575.0,374.15,374.3759,374.0616,374.1893,7575.0
2024-09-16 13:25:00,381.04,381.25,380.73,380.93,10335.0,374.2188,374.425,373.9143,374.1107,10335.0
2024-09-16 13:30:00,380.77,381.03,380.77,380.84,4957.0,373.9536,374.2089,373.9536,374.0223,4957.0
2024-09-16 13:35:00,380.78,381.03,380.78,381.0,15583.0,373.9634,374.2089,373.9634,374.1795,15583.0
2024-09-16 13:40:00,380.98,381.63,380.98,381.5,6379.0,374.1598,374.7982,374.1598,374.6705,6379.0
2024-09-16 13:45:00,381.61,381.71,381.23,381.32,10347.0,374.7786,374.8768,374.4054,374.4937,10347.0
2024-09-16 13:50:00,381.37,381.66,381.17,381.61,7187.0,374.5429,374.8277,374.3464,374.7786,7187.0
2024-09-16 13:55:00,381.69,381.94,381.69,381.94,4874.0,374.8571,375.1026,374.8571,375.1026,4874.0
2024-09-16 14:00:00,381.91,381.92,381.62,381.73,4375.0,375.0732,375.083,374.7884,374.8964,4375.0
2024-09-16 14:05:00,381.53,381.75,381.53,381.75,1694.0,374.7,374.9161,374.7,374.9161,1694.0
2024-09-16 14:10:00,381.75,382.1,381.75,381.95,17454.0,374.9161,375.2598,374.9161,375.1125,17454.0
2024-09-16 14:15:00,381.99,382.0,381.8,381.82,23848.0,375.1518,375.1616,374.9652,374.9848,23848.0
2024-09-16 14:20:00,381.81,382.11,381.81,382.1,12667.0,374.975,375.2696,374.975,375.2598,12667.0
2024-09-16 14:25:00,382.0,382.17,382.0,382.14,3116.0,375.1616,375.3285,375.1616,375.2991,3116.0
2024-09-16 14:30:00,382.14,382.19,381.96,382.05,8590.0,375.2991,375.3482,375.1223,375.2107,8590.0
2024-09-16 14:35:00,382.05,382.1,381.95,382.06,4173.0,375.2107,375.2598,375.1125,375.2205,4173.0
2024-09-16 14:40:00,382.05,382.05,381.56,381.92,8686.0,375.2107,375.2107,374.7295,375.083,8686.0
2024-09-16 14:45:00,381.87,382.07,381.66,382.0,18159.0,375.0339,375.2303,374.8277,375.1616,18159.0
2024-09-16 14:50:00,382.01,382.19,381.93,382.05,8808.0,375.1714,375.3482,375.0928,375.2107,8808.0
2024-09-16 14:55:00,382.08,382.4,381.95,381.95,8634.0,375.2401,375.5544,375.1125,375.1125,8634.0
2024-09-16 15:00:00,382.12,382.12,381.43,381.43,25223.0,375.2794,375.2794,374.6018,374.6018,25223.0
2024-09-16 15:05:00,381.43,381.78,381.37,381.65,6479.0,374.6018,374.9455,374.5429,374.8178,6479.0
2024-09-16 15:10:00,381.61,381.86,381.38,381.45,9023.0,374.7786,375.0241,374.5527,374.6214,9023.0
2024-09-16 15:15:00,381.35,381.36,381.0,381.36,59885.0,374.5232,374.533,374.1795,374.533,59885.0
2024-09-16 15:20:00,381.27,381.68,381.19,381.45,14241.0,374.4446,374.8473,374.3661,374.6214,14241.0
2024-09-16 15:25:00,381.6,381.61,381.26,381.49,9353.0,374.7687,374.7786,374.4348,374.6607,9353.0
2024-09-16 15:30:00,381.5,381.78,381.43,381.64,12756.0,374.6705,374.9455,374.6018,374.808,12756.0
2024-09-16 15:35:00,381.55,381.56,381.13,381.19,10793.0,374.7196,374.7295,374.3072,374.3661,10793.0
2024-09-16 15:40:00,381.28,381.63,381.21,381.39,10588.0,374.4545,374.7982,374.3857,374.5625,10588.0
2024-09-16 15:45:00,381.3,381.85,381.28,381.58,16685.0,374.4741,375.0143,374.4545,374.7491,16685.0
2024-09-16 15:50:00,381.68,382.74,381.65,382.7,42590.0,374.8473,375.8883,374.8178,375.849,42590.0
2024-09-16 15:55:00,382.6,383.03,381.81,382.1,85083.0,375.7508,376.1731,374.975,375.2598,85083.0
2024-09-17 09:30:00,383.43,385.4,382.45,384.31,56607.0,376.566,378.5007,375.6035,377.4302,56607.0
2024-09-17 09:35:00,384.17,384.39,382.53,383.84,8273.0,377.2927,377.5088,375.6821,376.9686,8273.0
2024-09-17 09:40:00,383.72,383.85,382.98,383.24,10871.0,376.8508,376.9785,376.124,376.3794,10871.0
2024-09-17 09:45:00,383.35,383.82,383.01,383.5,11154.0,376.4874,376.949,376.1535,376.6347,11154.0
2024-09-17 09:50:00,383.74,385.0,383.25,385.0,13414.0,376.8704,378.1079,376.3892,378.1079,13414.0
2024-09-17 09:55:00,385.04,385.14,384.2,384.31,17944.0,378.1472,378.2454,377.3222,377.4302,17944.0
2024-09-17 10:00:00,384.22,385.1,384.21,384.66,26641.0,377.3418,378.2061,377.332,377.774,26641.0
2024-09-17 10:05:00,384.66,386.86,384.6,386.25,15540.0,377.774,379.9346,377.715,379.3355,15540.0
2024-09-17 10:10:00,386.34,386.96,386.23,386.78,24916.0,379.4239,380.0328,379.3159,379.856,24916.0
2024-09-17 10:15:00,386.78,387.44,386.67,387.42,11788.0,379.856,380.5042,379.748,380.4845,11788.0
2024-09-17 10:20:00,387.53,387.94,387.27,387.77,16152.0,380.5926,380.9952,380.3372,380.8283,16152.0
2024-09-17 10:25:00,387.79,387.92,386.78,387.06,21206.0,380.8479,380.9756,379.856,380.131,21206.0
2024-09-17 10:30:00,386.93,387.25,386.49,386.84,39375.0,380.0033,380.3176,379.5712,379.9149,39375.0
2024-09-17 10:35:00,386.61,386.95,386.35,386.94,16263.0,379.689,380.023,379.4337,380.0131,16263.0
2024-09-17 10:40:00,386.94,387.2,386.67,386.83,16326.0,380.0131,380.2685,379.748,379.9051,16326.0
2024-09-17 10:45:00,386.95,387.29,386.85,387.25,18825.0,380.023,380.3569,379.9248,380.3176,18825.0
2024-09-17 10:50:00,387.14,387.29,386.93,386.94,5565.0,380.2096,380.3569,380.0033,380.0131,5565.0
2024-09-17 10:55:00,387.02,387.03,386.7,387.01,43027.0,380.0917,380.1015,379.7774,380.0819,43027.0
2024-09-17 11:00:00,387.11,387.75,387.0,387.0,10707.0,380.1801,380.8086,380.0721,380.0721,10707.0
2024-09-17 11:05:00,387.03,387.54,387.02,387.24,5091.0,380.1015,380.6024,380.0917,380.3078,5091.0
2024-09-17 11:10:00,387.12,387.16,386.85,386.97,6304.0,380.1899,380.2292,379.9248,380.0426,6304.0
2024-09-17 11:15:00,386.97,387.48,386.88,387.14,12595.0,380.0426,380.5435,379.9542,380.2096,12595.0
2024-09-17 11:20:00,387.08,387.13,386.18,386.47,5896.0,380.1506,380.1997,379.2667,379.5516,5896.0
2024-09-17 11:25:00,386.5,386.5,385.83,385.98,12391.0,379.581,379.581,378.923,379.0703,12391.0
2024-09-17 11:30:00,385.93,386.21,385.75,385.79,12283.0,379.0212,379.2962,378.8444,378.8837,12283.0
2024-09-17 11:35:00,385.73,386.49,385.6,386.34,12392.0,378.8248,379.5712,378.6971,379.4239,12392.0
2024-09-17 11:40:00,386.47,386.61,386.09,386.09,8605.0,379.5516,379.689,379.1784,379.1784,8605.0
2024-09-17 11:45:00,386.08,386.08,385.41,385.56,11176.0,379.1685,379.1685,378.5105,378.6578,11176.0
2024-09-17 11:50:00,385.55,385.81,385.27,385.29,11247.0,378.648,378.9034,378.373,378.3927,11247.0
2024-09-17 11:55:00,385.34,385.58,384.59,384.6,12310.0,378.4418,378.6775,377.7052,377.715,12310.0
2024-09-17 12:00:00,384.76,384.83,384.33,384.52,11350.0,377.8722,377.9409,377.4499,377.6365,11350.0
2024-09-17 12:05:00,384.58,384.74,384.29,384.29,11411.0,377.6954,377.8525,377.4106,377.4106,11411.0
2024-09-17 12:10:00,384.35,384.42,384.15,384.22,6531.0,377.4695,377.5383,377.2731,377.3418,6531.0
2024-09-17 12:15:00,384.04,384.18,383.65,383.93,5924.0,377.1651,377.3026,376.782,377.057,5924.0
2024-09-17 12:20:00,384.19,384.2,383.6,383.9,8215.0,377.3124,377.3222,376.7329,377.0276,8215.0
2024-09-17 12:25:00,383.92,384.09,383.45,384.01,6137.0,377.0472,377.2142,376.5856,377.1356,6137.0
2024-09-17 12:30:00,383.95,383.95,383.45,383.47,8569.0,377.0767,377.0767,376.5856,376.6053,8569.0
2024-09-17 12:35:00,383.47,383.58,383.11,383.49,12477.0,376.6053,376.7133,376.2517,376.6249,12477.0
2024-09-17 12:40:00,383.26,383.43,383.18,383.35,18381.0,376.399,376.566,376.3205,376.4874,18381.0
2024-09-17 12:45:00,383.38,383.5,382.0,382.04,36747.0,376.5169,376.6347,375.1616,375.2009,36747.0
2024-09-17 12:50:00,382.03,383.01,381.68,382.88,8020.0,375.191,376.1535,374.8473,376.0258,8020.0
2024-09-17 12:55:00,382.86,383.31,382.34,382.41,4788.0,376.0062,376.4481,375.4955,375.5642,4788.0
2024-09-17 13:00:00,382.65,382.86,382.55,382.56,5738.0,375.7999,376.0062,375.7017,375.7116,5738.0
2024-09-17 13:05:00,382.57,383.02,382.46,383.02,2169.0,375.7214,376.1633,375.6133,376.1633,2169.0
2024-09-17 13:10:00,382.88,383.61,382.87,383.4,11360.0,376.0258,376.7428,376.016,376.5365,11360.0
2024-09-17 13:15:00,383.45,384.1,383.1,384.07,7279.0,376.5856,377.224,376.2419,377.1945,7279.0
2024-09-17 13:20:00,384.19,384.7,384.15,384.59,20612.0,377.3124,377.8132,377.2731,377.7052,20612.0
2024-09-17 13:25:00,384.54,384.82,384.23,384.23,7228.0,377.6561,377.9311,377.3517,377.3517,7228.0
2024-09-17 13:30:00,384.16,384.62,384.0,384.21,15960.0,377.2829,377.7347,377.1258,377.332,15960.0
2024-09-17 13:35:00,384.14,384.55,383.94,384.11,11182.0,377.2633,377.6659,377.0668,377.2338,11182.0
2024-09-17 13:40:00,384.11,384.14,383.8,384.14,11662.0,377.2338,377.2633,376.9294,377.2633,11662.0
2024-09-17 13:45:00,384.03,384.63,383.7,384.49,7992.0,377.1552,377.7445,376.8311,377.607,7992.0
2024-09-17 13:50:00,384.42,384.92,384.41,384.73,3523.0,377.5383,378.0293,377.5284,377.8427,3523.0
2024-09-17 13:55:00,384.63,384.77,384.4,384.48,4092.0,377.7445,377.882,377.5186,377.5972,4092.0
2024-09-17 14:00:00,384.48,384.64,384.28,384.63,2967.0,377.5972,377.7543,377.4008,377.7445,2967.0
2024-09-17 14:05:00,384.47,384.76,384.41,384.6,7084.0,377.5874,377.8722,377.5284,377.715,7084.0
2024-09-17 14:10:00,384.6,384.76,384.19,384.19,4039.0,377.715,377.8722,377.3124,377.3124,4039.0
2024-09-17 14:15:00,384.27,384.51,384.12,384.27,4971.0,377.3909,377.6266,377.2436,377.3909,4971.0
2024-09-17 14:20:00,384.11,384.47,384.08,384.25,8706.0,377.2338,377.5874,377.2043,377.3713,8706.0
2024-09-17 14:25:00,384.27,384.42,384.09,384.2,5461.0,377.3909,377.5383,377.2142,377.3222,5461.0
2024-09-17 14:30:00,384.07,384.41,383.96,384.2,4127.0,377.1945,377.5284,377.0865,377.3222,4127.0
2024-09-17 14:35:00,384.31,384.39,383.78,383.88,19942.0,377.4302,377.5088,376.9097,377.0079,19942.0
2024-09-17 14:40:00,383.8,384.27,383.79,384.22,5702.0,376.9294,377.3909,376.9195,377.3418,5702.0
2024-09-17 14:45:00,384.12,384.12,383.19,383.41,14127.0,377.2436,377.2436,376.3303,376.5463,14127.0
2024-09-17 14:50:00,383.24,383.74,383.11,383.65,3709.0,376.3794,376.8704,376.2517,376.782,3709.0
2024-09-17 14:55:00,383.79,384.04,383.71,383.88,7247.0,376.9195,377.1651,376.841,377.0079,7247.0
2024-09-17 15:00:00,383.79,383.9,383.4,383.47,2466.0,376.9195,377.0276,376.5365,376.6053,2466.0
2024-09-17 15:05:00,383.4,383.51,383.2,383.42,5100.0,376.5365,376.6445,376.3401,376.5562,5100.0
2024-09-17 15:10:00,383.34,383.73,383.25,383.65,4411.0,376.4776,376.8606,376.3892,376.782,4411.0
2024-09-17 15:15:00,383.65,383.73,383.16,383.44,11468.0,376.782,376.8606,376.3008,376.5758,11468.0
2024-09-17 15:20:00,383.44,383.56,382.67,382.7,12961.0,376.5758,376.6936,375.8196,375.849,12961.0
2024-09-17 15:25:00,382.76,382.83,382.5,382.58,13644.0,375.908,375.9767,375.6526,375.7312,13644.0
2024-09-17 15:30:00,382.64,382.64,381.99,382.36,30472.0,375.7901,375.7901,375.1518,375.5151,30472.0
2024-09-17 15:35:00,382.36,382.36,381.9,382.11,23086.0,375.5151,375.5151,375.0634,375.2696,23086.0
2024-09-17 15:40:00,382.21,382.5,382.05,382.11,26027.0,375.3678,375.6526,375.2107,375.2696,26027.0
2024-09-17 15:45:00,382.17,383.31,382.1,383.23,36541.0,375.3285,376.4481,375.2598,376.3696,36541.0
2024-09-17 15:50:00,383.5,384.22,383.16,383.79,60779.0,376.6347,377.3418,376.3008,376.9195,60779.0
2024-09-17 15:55:00,383.85,384.03,383.02,383.39,124187.0,376.9785,377.1552,376.1633,376.5267,124187.0
2024-09-18 09:30:00,384.09,384.62,382.17,383.42,53710.0,377.2142,377.7347,375.3285,376.5562,53710.0
2024-09-18 09:35:00,383.36,383.7,382.38,383.33,13304.0,376.4972,376.8311,375.5348,376.4678,13304.0
2024-09-18 09:40:00,383.4,384.01,382.71,384.0,9967.0,376.5365,377.1356,375.8589,377.1258,9967.0
2024-09-18 09:45:00,384.13,384.13,383.29,383.3,6099.0,377.2534,377.2534,376.4285,376.4383,6099.0
2024-09-18 09:50:00,383.16,383.16,382.26,382.26,12505.0,376.3008,376.3008,375.4169,375.4169,12505.0
2024-09-18 09:55:00,382.2,382.31,381.51,381.63,13217.0,375.358,375.466,374.6803,374.7982,13217.0
2024-09-18 10:00:00,381.51,381.68,381.07,381.68,20647.0,374.6803,374.8473,374.2482,374.8473,20647.0
2024-09-18 10:05:00,381.52,382.19,381.52,382.12,16175.0,374.6902,375.3482,374.6902,375.2794,16175.0
2024-09-18 10:10:00,382.12,382.81,381.99,382.37,21852.0,375.2794,375.9571,375.1518,375.525,21852.0
2024-09-18 10:15:00,382.73,383.42,382.57,382.86,47469.0,375.8785,376.5562,375.7214,376.0062,47469.0
2024-09-18 10:20:00,383.04,383.93,382.92,383.86,26815.0,376.183,377.057,376.0651,376.9883,26815.0
2024-09-18 10:25:00,383.83,384.34,383.48,383.85,18874.0,376.9588,377.4597,376.6151,376.9785,18874.0
2024-09-18 10:30:00,383.81,383.81,382.37,382.56,20666.0,376.9392,376.9392,375.525,375.7116,20666.0
2024-09-18 10:35:00,382.43,382.73,382.36,382.52,27564.0,375.5839,375.8785,375.5151,375.6723,27564.0
2024-09-18 10:40:00,382.47,382.91,381.95,382.05,17602.0,375.6232,376.0553,375.1125,375.2107,17602.0
2024-09-18 10:45:00,382.1,382.4,381.89,381.99,12782.0,375.2598,375.5544,375.0535,375.1518,12782.0
2024-09-18 10:50:00,382.04,382.38,381.93,382.26,5347.0,375.2009,375.5348,375.0928,375.4169,5347.0
2024-09-18 10:55:00,382.23,382.34,381.8,382.01,9563.0,375.3875,375.4955,374.9652,375.1714,9563.0
2024-09-18 11:00:00,382.0,382.06,381.63,381.64,20925.0,375.1616,375.2205,374.7982,374.808,20925.0
2024-09-18 11:05:00,381.61,381.99,381.42,381.92,9572.0,374.7786,375.1518,374.592,375.083,9572.0
2024-09-18 11:10:00,381.81,382.26,381.58,382.13,12950.0,374.975,375.4169,374.7491,375.2892,12950.0
2024-09-18 11:15:00,382.13,382.13,381.76,382.05,4456.0,375.2892,375.2892,374.9259,375.2107,4456.0
2024-09-18 11:20:00,382.05,382.32,381.88,382.04,17361.0,375.2107,375.4758,375.0437,375.2009,17361.0
2024-09-18 11:25:00,382.04,382.93,382.01,382.92,11063.0,375.2009,376.0749,375.1714,376.0651,11063.0
2024-09-18 11:30:00,382.93,382.94,382.47,382.91,8486.0,376.0749,376.0847,375.6232,376.0553,8486.0
2024-09-18 11:35:00,382.97,383.6,382.92,383.6,13449.0,376.1142,376.7329,376.0651,376.7329,13449.0
2024-09-18 11:40:00,383.56,383.68,382.99,383.23,6709.0,376.6936,376.8115,376.1339,376.3696,6709.0
2024-09-18 11:45:00,383.23,383.52,383.11,383.3,10531.0,376.3696,376.6544,376.2517,376.4383,10531.0
2024-09-18 11:50:00,383.58,383.86,383.42,383.86,14640.0,376.7133,376.9883,376.5562,376.9883,14640.0
2024-09-18 11:55:00,383.74,383.98,383.2,383.22,9931.0,376.8704,377.1061,376.3401,376.3597,9931.0
2024-09-18 12:00:00,383.13,383.14,382.1,382.1,7074.0,376.2713,376.2812,375.2598,375.2598,7074.0
2024-09-18 12:05:00,382.26,382.66,382.12,382.66,5146.0,375.4169,375.8098,375.2794,375.8098,5146.0
2024-09-18 12:10:00,382.66,382.88,382.65,382.86,6997.0,375.8098,376.0258,375.7999,376.0062,6997.0
2024-09-18 12:15:00,382.82,382.96,382.58,382.83,7078.0,375.9669,376.1044,375.7312,375.9767,7078.0
2024-09-18 12:20:00,382.77,382.77,382.48,382.53,4835.0,375.9178,375.9178,375.633,375.6821,4835.0
2024-09-18 12:25:00,382.44,382.81,382.44,382.76,3370.0,375.5937,375.9571,375.5937,375.908,3370.0
2024-09-18 12:30:00,382.54,382.88,382.5,382.85,6717.0,375.6919,376.0258,375.6526,375.9964,6717.0
2024-09-18 12:35:00,382.92,383.19,382.76,383.06,14165.0,376.0651,376.3303,375.908,376.2026,14165.0
2024-09-18 12:40:00,383.14,383.2,382.7,382.7,7258.0,376.2812,376.3401,375.849,375.849,7258.0
2024-09-18 12:45:00,382.72,382.9,382.72,382.72,5902.0,375.8687,376.0455,375.8687,375.8687,5902.0
2024-09-18 12:50:00,382.6,382.86,382.47,382.86,4013.0,375.7508,376.0062,375.6232,376.0062,4013.0
2024-09-18 12:55:00,382.89,383.11,382.79,382.79,2320.0,376.0356,376.2517,375.9374,375.9374,2320.0
2024-09-18 13:00:00,382.73,382.9,382.59,382.61,5038.0,375.8785,376.0455,375.741,375.7607,5038.0
2024-09-18 13:05:00,382.7,382.75,382.42,382.67,3638.0,375.849,375.8981,375.5741,375.8196,3638.0
2024-09-18 13:10:00,382.68,382.86,382.49,382.5,8597.0,375.8294,376.0062,375.6428,375.6526,8597.0
2024-09-18 13:15:00,382.5,382.71,382.48,382.52,6950.0,375.6526,375.8589,375.633,375.6723,6950.0
2024-09-18 13:20:00,382.59,382.59,382.33,382.56,19387.0,375.741,375.741,375.4857,375.7116,19387.0
2024-09-18 13:25:00,382.56,382.74,382.46,382.61,5348.0,375.7116,375.8883,375.6133,375.7607,5348.0
2024-09-18 13:30:00,382.68,383.07,382.66,383.07,7362.0,375.8294,376.2124,375.8098,376.2124,7362.0
2024-09-18 13:35:00,383.05,383.31,382.57,382.7,8939.0,376.1928,376.4481,375.7214,375.849,8939.0
2024-09-18 13:40:00,382.76,382.85,382.32,382.42,5021.0,375.908,375.9964,375.4758,375.5741,5021.0
2024-09-18 13:45:00,382.51,382.61,381.93,381.94,11517.0,375.6624,375.7607,375.0928,375.1026,11517.0
2024-09-18 13:50:00,381.94,382.06,381.7,381.94,10951.0,375.1026,375.2205,374.8669,375.1026,10951.0
2024-09-18 13:55:00,381.84,382.19,381.47,382.19,10667.0,375.0044,375.3482,374.6411,375.3482,10667.0
2024-09-18 14:00:00,382.05,388.9,381.78,387.69,66703.0,375.2107,381.9381,374.9455,380.7497,66703.0
2024-09-18 14:05:00,387.68,388.41,387.06,387.6,71690.0,380.7399,381.4568,380.131,380.6613,71690.0
2024-09-18 14:10:00,387.34,387.7,385.3,385.95,26564.0,380.406,380.7595,378.4025,379.0409,26564.0
2024-09-18 14:15:00,385.86,388.14,385.86,387.57,24363.0,378.9525,381.1917,378.9525,380.6319,24363.0
2024-09-18 14:20:00,387.8,389.33,387.8,389.32,53961.0,380.8577,382.3604,380.8577,382.3505,53961.0
2024-09-18 14:25:00,389.27,390.53,388.52,390.29,74201.0,382.3014,383.5389,381.5649,383.3032,74201.0
2024-09-18 14:30:00,390.29,392.67,390.08,392.26,85423.0,383.3032,385.6406,383.0969,385.2379,85423.0
2024-09-18 14:35:00,392.38,392.38,389.77,391.42,75156.0,385.3558,385.3558,382.7925,384.4129,75156.0
2024-09-18 14:40:00,391.31,391.31,387.68,387.88,64790.0,384.3049,384.3049,380.7399,380.9363,64790.0
2024-09-18 14:45:00,387.76,389.94,387.24,388.95,42935.0,380.8185,382.9594,380.3078,381.9872,42935.0
2024-09-18 14:50:00,388.74,390.31,388.62,389.83,21009.0,381.7809,383.3228,381.6631,382.8514,21009.0
2024-09-18 14:55:00,389.62,390.05,387.19,387.57,37739.0,382.6452,383.0675,380.2587,380.6319,37739.0
2024-09-18 15:00:00,387.57,387.61,385.85,387.04,25101.0,380.6319,380.6711,378.9427,380.1114,25101.0
2024-09-18 15:05:00,386.85,387.0,385.17,385.35,14902.0,379.9248,380.0721,378.2748,378.4516,14902.0
2024-09-18 15:10:00,385.15,387.72,384.5,387.56,28704.0,378.2552,380.7792,377.6168,380.622,28704.0
2024-09-18 15:15:00,387.44,387.51,386.5,386.83,13526.0,380.5042,380.5729,379.581,379.9051,13526.0
2024-09-18 15:20:00,387.06,387.07,384.43,385.48,19034.0,380.131,380.1408,377.5481,378.5793,19034.0
2024-09-18 15:25:00,385.34,386.84,385.22,385.56,20337.0,378.4418,379.9149,378.3239,378.6578,20337.0
2024-09-18 15:30:00,385.37,386.02,383.88,384.2,20651.0,378.4712,379.1096,377.0079,377.3222,20651.0
2024-09-18 15:35:00,384.2,384.66,383.77,384.22,23133.0,377.3222,377.774,376.8999,377.3418,23133.0
2024-09-18 15:40:00,384.01,384.26,382.94,383.04,20187.0,377.1356,377.3811,376.0847,376.183,20187.0
2024-09-18 15:45:00,382.88,383.58,382.62,383.23,23936.0,376.0258,376.7133,375.7705,376.3696,23936.0
2024-09-18 15:50:00,383.27,384.64,383.27,384.43,40256.0,376.4088,377.7543,376.4088,377.5481,40256.0
2024-09-18 15:55:00,384.29,385.04,383.81,384.15,149284.0,377.4106,378.1472,376.9392,377.2731,149284.0
2024-09-19 09:30:00,390.84,391.87,388.91,389.54,121192.0,383.8433,384.8549,381.9479,382.5666,121192.0
2024-09-19 09:35:00,389.98,390.87,389.59,390.33,51654.0,382.9987,383.8728,382.6157,383.3425,51654.0
2024-09-19 09:40:00,390.0,390.0,388.15,388.78,73906.0,383.0184,383.0184,381.2015,381.8202,73906.0
2024-09-19 09:45:00,388.76,389.0,387.47,388.29,68957.0,381.8006,382.0363,380.5337,381.339,68957.0
2024-09-19 09:50:00,388.63,388.63,387.01,388.03,60420.0,381.6729,381.6729,380.0819,381.0836,60420.0
2024-09-19 09:55:00,388.02,390.41,388.02,390.15,30035.0,381.0738,383.421,381.0738,383.1657,30035.0
2024-09-19 10:00:00,390.16,391.34,388.4,388.41,74384.0,383.1755,384.3344,381.447,381.4568,74384.0
2024-09-19 10:05:00,388.67,389.5,387.94,388.08,33911.0,381.7122,382.5273,380.9952,381.1327,33911.0
2024-09-19 10:10:00,387.97,389.26,387.91,388.93,16735.0,381.0247,382.2916,380.9658,381.9675,16735.0
2024-09-19 10:15:00,388.67,388.94,388.48,388.68,19661.0,381.7122,381.9773,381.5256,381.722,19661.0
2024-09-19 10:20:00,388.68,388.98,387.38,387.87,13923.0,381.722,382.0166,380.4453,380.9265,13923.0
2024-09-19 10:25:00,388.0,389.19,387.85,389.19,43932.0,381.0542,382.2229,380.9069,382.2229,43932.0
2024-09-19 10:30:00,389.14,390.01,389.14,389.72,14801.0,382.1738,383.0282,382.1738,382.7434,14801.0
2024-09-19 10:35:00,390.0,390.53,389.86,390.5,12545.0,383.0184,383.5389,382.8809,383.5094,12545.0
2024-09-19 10:40:00,390.54,390.56,389.86,389.95,31064.0,383.5487,383.5683,382.8809,382.9693,31064.0
2024-09-19 10:45:00,390.0,390.0,388.73,389.19,12820.0,383.0184,383.0184,381.7711,382.2229,12820.0
2024-09-19 10:50:00,389.28,389.71,388.7,388.7,8969.0,382.3113,382.7336,381.7416,381.7416,8969.0
2024-09-19 10:55:00,388.58,389.29,388.56,388.98,7587.0,381.6238,382.3211,381.6041,382.0166,7587.0
2024-09-19 11:00:00,389.08,389.41,388.58,389.29,7499.0,382.1148,382.4389,381.6238,382.3211,7499.0
2024-09-19 11:05:00,389.12,389.26,388.47,388.54,14033.0,382.1541,382.2916,381.5158,381.5845,14033.0
2024-09-19 11:10:00,388.68,389.5,388.68,389.0,14511.0,381.722,382.5273,381.722,382.0363,14511.0
2024-09-19 11:15:00,389.12,389.8,389.07,389.07,8179.0,382.1541,382.8219,382.105,382.105,8179.0
2024-09-19 11:20:00,389.03,389.47,388.72,388.92,5147.0,382.0657,382.4979,381.7613,381.9577,5147.0
2024-09-19 11:25:00,389.08,389.09,388.43,388.67,9596.0,382.1148,382.1247,381.4765,381.7122,9596.0
2024-09-19 11:30:00,388.71,388.83,387.9,388.21,17935.0,381.7515,381.8693,380.956,381.2604,17935.0
2024-09-19 11:35:00,388.14,388.46,387.7,387.83,12549.0,381.1917,381.5059,380.7595,380.8872,12549.0
2024-09-19 11:40:00,387.72,388.12,387.7,387.9,7599.0,380.7792,381.172,380.7595,380.956,7599.0
2024-09-19 11:45:00,387.96,388.18,387.82,387.99,9246.0,381.0149,381.2309,380.8774,381.0443,9246.0
2024-09-19 11:50:00,388.0,388.06,387.55,387.91,10490.0,381.0542,381.1131,380.6122,380.9658,10490.0
2024-09-19 11:55:00,387.85,388.2,387.83,387.98,10337.0,380.9069,381.2506,380.8872,381.0345,10337.0
2024-09-19 12:00:00,387.99,388.63,387.96,388.42,4762.0,381.0443,381.6729,381.0149,381.4666,4762.0
2024-09-19 12:05:00,388.52,388.54,388.27,388.48,4875.0,381.5649,381.5845,381.3193,381.5256,4875.0
2024-09-19 12:10:00,388.54,388.54,387.89,388.04,8811.0,381.5845,381.5845,380.9461,381.0934,8811.0
2024-09-19 12:15:00,388.19,389.05,388.0,388.58,14110.0,381.2408,382.0854,381.0542,381.6238,14110.0
2024-09-19 12:20:00,388.7,388.74,388.41,388.55,5801.0,381.7416,381.7809,381.4568,381.5943,5801.0
2024-09-19 12:25:00,388.41,388.9,388.41,388.54,4626.0,381.4568,381.9381,381.4568,381.5845,4626.0
2024-09-19 12:30:00,388.72,389.05,388.54,388.73,5612.0,381.7613,382.0854,381.5845,381.7711,5612.0
2024-09-19 12:35:00,388.8,388.8,388.54,388.74,4611.0,381.8398,381.8398,381.5845,381.7809,4611.0
2024-09-19 12:40:00,388.77,388.84,388.5,388.58,8387.0,381.8104,381.8791,381.5452,381.6238,8387.0
2024-09-19 12:45:00,388.63,389.19,388.55,388.93,6529.0,381.6729,382.2229,381.5943,381.9675,6529.0
2024-09-19 12:50:00,388.93,389.27,388.78,388.78,11439.0,381.9675,382.3014,381.8202,381.8202,11439.0
2024-09-19 12:55:00,388.79,388.85,388.06,388.26,7212.0,381.83,381.8889,381.1131,381.3095,7212.0
2024-09-19 13:00:00,388.32,388.97,388.3,388.82,13660.0,381.3684,382.0068,381.3488,381.8595,13660.0
2024-09-19 13:05:00,388.7,389.28,388.7,389.2,9222.0,381.7416,382.3113,381.7416,382.2327,9222.0
2024-09-19 13:10:00,389.14,389.65,389.14,389.65,10192.0,382.1738,382.6746,382.1738,382.6746,10192.0
2024-09-19 13:15:00,389.54,390.06,389.52,389.74,8218.0,382.5666,383.0773,382.547,382.763,8218.0
2024-09-19 13:20:00,389.87,390.02,389.49,389.72,5208.0,382.8907,383.038,382.5175,382.7434,5208.0
2024-09-19 13:25:00,389.81,391.14,389.81,390.19,38719.0,382.8318,384.138,382.8318,383.205,38719.0
2024-09-19 13:30:00,390.37,390.6,390.24,390.45,11662.0,383.3817,383.6076,383.2541,383.4603,11662.0
2024-09-19 13:35:00,390.47,390.47,389.91,390.31,11592.0,383.4799,383.4799,382.93,383.3228,11592.0
2024-09-19 13:40:00,390.31,390.8,390.26,390.68,13125.0,383.3228,383.804,383.2737,383.6862,13125.0
2024-09-19 13:45:00,390.75,390.96,390.43,390.43,10172.0,383.7549,383.9612,383.4407,383.4407,10172.0
2024-09-19 13:50:00,390.39,390.59,390.28,390.58,13276.0,383.4014,383.5978,383.2934,383.588,13276.0
2024-09-19 13:55:00,390.57,390.73,390.22,390.4,6352.0,383.5782,383.7353,383.2344,383.4112,6352.0
2024-09-19 14:00:00,390.4,390.8,390.35,390.67,10876.0,383.4112,383.804,383.3621,383.6764,10876.0
2024-09-19 14:05:00,390.75,390.75,389.85,389.95,14415.0,383.7549,383.7549,382.871,382.9693,14415.0
2024-09-19 14:10:00,390.14,390.18,389.77,390.18,8609.0,383.1559,383.1951,382.7925,383.1951,8609.0
2024-09-19 14:15:00,390.19,390.61,389.61,390.05,16476.0,383.205,383.6174,382.6353,383.0675,16476.0
2024-09-19 14:20:00,390.07,390.8,389.97,390.62,12308.0,383.0871,383.804,382.9889,383.6273,12308.0
2024-09-19 14:25:00,390.61,391.18,390.41,391.01,20388.0,383.6174,384.1772,383.421,384.0103,20388.0
2024-09-19 14:30:00,391.1,391.1,389.92,390.31,16311.0,384.0987,384.0987,382.9398,383.3228,16311.0
2024-09-19 14:35:00,390.19,390.79,389.95,390.79,11156.0,383.205,383.7942,382.9693,383.7942,11156.0
2024-09-19 14:40:00,390.77,390.92,390.67,390.81,10211.0,383.7746,383.9219,383.6764,383.8139,10211.0
2024-09-19 14:45:00,390.72,390.73,390.26,390.28,13122.0,383.7255,383.7353,383.2737,383.2934,13122.0
2024-09-19 14:50:00,390.29,390.48,389.82,390.46,10553.0,383.3032,383.4898,382.8416,383.4701,10553.0
2024-09-19 14:55:00,390.34,390.65,390.16,390.59,13289.0,383.3523,383.6567,383.1755,383.5978,13289.0
2024-09-19 15:00:00,390.56,391.1,390.33,391.02,12771.0,383.5683,384.0987,383.3425,384.0201,12771.0
2024-09-19 15:05:00,391.02,391.03,390.69,390.86,10820.0,384.0201,384.0299,383.696,383.863,10820.0
2024-09-19 15:10:00,390.93,391.29,390.89,390.97,19148.0,383.9317,384.2853,383.8924,383.971,19148.0
2024-09-19 15:15:00,391.03,391.07,390.65,391.0,15727.0,384.0299,384.0692,383.6567,384.0005,15727.0
2024-09-19 15:20:00,390.89,391.31,390.42,391.21,18559.0,383.8924,384.3049,383.4308,384.2067,18559.0
2024-09-19 15:25:00,391.16,391.24,390.13,390.13,15670.0,384.1576,384.2362,383.146,383.146,15670.0
2024-09-19 15:30:00,390.03,390.13,389.55,389.6,19928.0,383.0478,383.146,382.5764,382.6255,19928.0
2024-09-19 15:35:00,389.6,390.1,389.57,389.7,15269.0,382.6255,383.1166,382.5961,382.7237,15269.0
2024-09-19 15:40:00,389.62,390.15,389.44,389.66,23621.0,382.6452,383.1657,382.4684,382.6844,23621.0
2024-09-19 15:45:00,389.61,390.31,389.6,390.04,31713.0,382.6353,383.3228,382.6255,383.0576,31713.0
2024-09-19 15:50:00,390.06,390.39,389.33,390.3,46511.0,383.0773,383.4014,382.3604,383.313,46511.0
2024-09-19 15:55:00,390.22,390.84,389.91,390.48,135620.0,383.2344,383.8433,382.93,383.4898,135620.0
2024-09-20 09:30:00,388.33,388.96,387.24,387.24,975070.0,381.3783,381.997,380.3078,380.3078,975070.0
2024-09-20 09:35:00,387.7,388.86,387.0,388.64,31542.0,380.7595,381.8988,380.0721,381.6827,31542.0
2024-09-20 09:40:00,388.44,389.0,388.11,388.43,11743.0,381.4863,382.0363,381.1622,381.4765,11743.0
2024-09-20 09:45:00,388.43,388.74,387.75,388.74,7674.0,381.4765,381.7809,380.8086,381.7809,7674.0
2024-09-20 09:50:00,388.7,388.84,388.19,388.47,7161.0,381.7416,381.8791,381.2408,381.5158,7161.0
2024-09-20 09:55:00,388.69,389.5,388.28,388.91,19764.0,381.7318,382.5273,381.3292,381.9479,19764.0
2024-09-20 10:00:00,388.71,389.22,388.38,388.61,11990.0,381.7515,382.2523,381.4274,381.6532,11990.0
2024-09-20 10:05:00,388.61,389.15,388.38,389.03,7080.0,381.6532,382.1836,381.4274,382.0657,7080.0
2024-09-20 10:10:00,389.19,389.47,388.76,389.28,19010.0,382.2229,382.4979,381.8006,382.3113,19010.0
2024-09-20 10:15:00,388.93,391.09,388.9,391.09,13856.0,381.9675,384.0888,381.9381,384.0888,13856.0
2024-09-20 10:20:00,391.06,391.57,390.11,390.12,28572.0,384.0594,384.5603,383.1264,383.1362,28572.0
2024-09-20 10:25:00,390.12,390.56,389.88,390.04,6626.0,383.1362,383.5683,382.9005,383.0576,6626.0
2024-09-20 10:30:00,390.21,390.76,390.05,390.61,7840.0,383.2246,383.7648,383.0675,383.6174,7840.0
2024-09-20 10:35:00,390.57,390.66,390.12,390.21,4855.0,383.5782,383.6665,383.1362,383.2246,4855.0
2024-09-20 10:40:00,390.55,390.56,390.14,390.46,2376.0,383.5585,383.5683,383.1559,383.4701,2376.0
2024-09-20 10:45:00,390.51,390.51,389.83,390.08,5110.0,383.5192,383.5192,382.8514,383.0969,5110.0
2024-09-20 10:50:00,390.09,390.39,389.79,389.8,7553.0,383.1068,383.4014,382.8121,382.8219,7553.0
2024-09-20 10:55:00,389.71,389.73,389.32,389.38,6418.0,382.7336,382.7532,382.3505,382.4095,6418.0
2024-09-20 11:00:00,389.46,389.53,389.08,389.4,9407.0,382.488,382.5568,382.1148,382.4291,9407.0
2024-09-20 11:05:00,389.45,389.73,389.3,389.55,8498.0,382.4782,382.7532,382.3309,382.5764,8498.0
2024-09-20 11:10:00,389.49,389.72,389.42,389.61,9673.0,382.5175,382.7434,382.4487,382.6353,9673.0
2024-09-20 11:15:00,389.61,389.78,389.23,389.67,22939.0,382.6353,382.8023,382.2621,382.6943,22939.0
2024-09-20 11:20:00,389.76,389.8,389.37,389.64,8012.0,382.7827,382.8219,382.3996,382.6648,8012.0
2024-09-20 11:25:00,389.5,389.6,389.16,389.27,3203.0,382.5273,382.6255,382.1934,382.3014,3203.0
2024-09-20 11:30:00,389.2,389.46,388.82,389.29,11758.0,382.2327,382.488,381.8595,382.3211,11758.0
2024-09-20 11:35:00,389.38,389.61,389.03,389.3,6715.0,382.4095,382.6353,382.0657,382.3309,6715.0
2024-09-20 11:40:00,389.37,390.09,389.21,389.99,10186.0,382.3996,383.1068,382.2425,383.0085,10186.0
2024-09-20 11:45:00,389.83,389.83,389.3,389.47,7067.0,382.8514,382.8514,382.3309,382.4979,7067.0
2024-09-20 11:50:00,389.49,389.65,389.26,389.26,6218.0,382.5175,382.6746,382.2916,382.2916,6218.0
2024-09-20 11:55:00,389.4,389.85,389.39,389.59,8179.0,382.4291,382.871,382.4193,382.6157,8179.0
2024-09-20 12:00:00,389.46,389.87,389.34,389.87,27755.0,382.488,382.8907,382.3702,382.8907,27755.0
2024-09-20 12:05:00,389.62,389.62,389.1,389.56,12015.0,382.6452,382.6452,382.1345,382.5862,12015.0
2024-09-20 12:10:00,389.63,389.98,389.5,389.98,3178.0,382.655,382.9987,382.5273,382.9987,3178.0
2024-09-20 12:15:00,389.69,390.12,389.69,389.94,2310.0,382.7139,383.1362,382.7139,382.9594,2310.0
2024-09-20 12:20:00,390.02,390.85,389.99,390.5,10764.0,383.038,383.8531,383.0085,383.5094,10764.0
2024-09-20 12:25:00,390.84,391.39,390.84,391.29,18893.0,383.8433,384.3835,383.8433,384.2853,18893.0
2024-09-20 12:30:00,391.29,391.39,391.03,391.13,7327.0,384.2853,384.3835,384.0299,384.1281,7327.0
2024-09-20 12:35:00,391.24,391.58,391.18,391.37,9358.0,384.2362,384.5701,384.1772,384.3638,9358.0
2024-09-20 12:40:00,391.27,391.76,391.27,391.76,4312.0,384.2656,384.7469,384.2656,384.7469,4312.0
2024-09-20 12:45:00,391.83,391.83,391.48,391.71,5775.0,384.8156,384.8156,384.4719,384.6978,5775.0
2024-09-20 12:50:00,391.72,391.83,391.26,391.66,16104.0,384.7076,384.8156,384.2558,384.6486,16104.0
2024-09-20 12:55:00,391.66,391.68,391.22,391.42,10285.0,384.6486,384.6683,384.2165,384.4129,10285.0
2024-09-20 13:00:00,391.42,391.61,391.23,391.33,5378.0,384.4129,384.5995,384.2263,384.3246,5378.0
2024-09-20 13:05:00,391.34,391.65,391.22,391.23,5555.0,384.3344,384.6388,384.2165,384.2263,5555.0
2024-09-20 13:10:00,391.17,391.5,391.07,391.36,6444.0,384.1674,384.4915,384.0692,384.354,6444.0
2024-09-20 13:15:00,391.36,391.79,391.19,391.79,7523.0,384.354,384.7763,384.1871,384.7763,7523.0
2024-09-20 13:20:00,391.6,391.82,391.58,391.58,2490.0,384.5897,384.8058,384.5701,384.5701,2490.0
2024-09-20 13:25:00,391.73,391.73,390.77,390.98,6941.0,384.7174,384.7174,383.7746,383.9808,6941.0
2024-09-20 13:30:00,391.0,391.2,390.77,391.04,6134.0,384.0005,384.1969,383.7746,384.0397,6134.0
2024-09-20 13:35:00,391.13,391.13,390.96,391.03,4221.0,384.1281,384.1281,383.9612,384.0299,4221.0
2024-09-20 13:40:00,391.04,391.64,391.04,391.57,8242.0,384.0397,384.629,384.0397,384.5603,8242.0
2024-09-20 13:45:00,391.57,391.57,391.1,391.1,4079.0,384.5603,384.5603,384.0987,384.0987,4079.0
2024-09-20 13:50:00,391.18,391.43,391.07,391.24,9232.0,384.1772,384.4228,384.0692,384.2362,9232.0
2024-09-20 13:55:00,391.15,391.15,390.88,390.9,8249.0,384.1478,384.1478,383.8826,383.9023,8249.0
2024-09-20 14:00:00,391.08,391.08,390.27,390.52,13614.0,384.079,384.079,383.2835,383.5291,13614.0
2024-09-20 14:05:00,390.53,390.53,389.67,389.76,9303.0,383.5389,383.5389,382.6943,382.7827,9303.0
2024-09-20 14:10:00,389.87,390.29,389.57,390.08,17601.0,382.8907,383.3032,382.5961,383.0969,17601.0
2024-09-20 14:15:00,390.1,390.43,390.1,390.2,12832.0,383.1166,383.4407,383.1166,383.2148,12832.0
2024-09-20 14:20:00,390.21,390.28,389.84,390.13,8572.0,383.2246,383.2934,382.8612,383.146,8572.0
2024-09-20 14:25:00,389.98,389.98,389.56,389.56,11991.0,382.9987,382.9987,382.5862,382.5862,11991.0
2024-09-20 14:30:00,389.54,389.68,389.3,389.45,13196.0,382.5666,382.7041,382.3309,382.4782,13196.0
2024-09-20 14:35:00,389.38,389.76,389.03,389.09,21921.0,382.4095,382.7827,382.0657,382.1247,21921.0
2024-09-20 14:40:00,389.02,389.78,389.02,389.74,7623.0,382.0559,382.8023,382.0559,382.763,7623.0
2024-09-20 14:45:00,389.75,390.0,389.6,389.62,10045.0,382.7728,383.0184,382.6255,382.6452,10045.0
2024-09-20 14:50:00,389.82,389.89,389.47,389.89,9078.0,382.8416,382.9103,382.4979,382.9103,9078.0
2024-09-20 14:55:00,389.69,390.21,389.69,389.84,7940.0,382.7139,383.2246,382.7139,382.8612,7940.0
2024-09-20 15:00:00,389.82,390.16,389.8,389.94,4597.0,382.8416,383.1755,382.8219,382.9594,4597.0
2024-09-20 15:05:00,389.85,389.97,389.47,389.52,8536.0,382.871,382.9889,382.4979,382.547,8536.0
2024-09-20 15:10:00,389.56,389.77,389.14,389.64,13167.0,382.5862,382.7925,382.1738,382.6648,13167.0
2024-09-20 15:15:00,389.71,390.16,389.62,390.0,9640.0,382.7336,383.1755,382.6452,383.0184,9640.0
2024-09-20 15:20:00,389.97,390.59,389.84,390.59,21615.0,382.9889,383.5978,382.8612,383.5978,21615.0
2024-09-20 15:25:00,390.43,390.73,390.36,390.38,13540.0,383.4407,383.7353,383.3719,383.3916,13540.0
2024-09-20 15:30:00,390.44,390.64,390.15,390.15,17051.0,383.4505,383.6469,383.1657,383.1657,17051.0
2024-09-20 15:35:00,390.27,391.1,389.77,390.82,16880.0,383.2835,384.0987,382.7925,383.8237,16880.0
2024-09-20 15:40:00,390.64,390.94,390.3,390.68,16658.0,383.6469,383.9415,383.313,383.6862,16658.0
2024-09-20 15:45:00,390.68,390.71,389.54,389.78,30818.0,383.6862,383.7157,382.5666,382.8023,30818.0
2024-09-20 15:50:00,389.94,390.27,389.56,389.78,34289.0,382.9594,383.2835,382.5862,382.8023,34289.0
2024-09-20 15:55:00,389.77,390.07,389.55,390.0,163123.0,382.7925,383.0871,382.5764,383.0184,163123.0
2024-09-23 09:30:00,390.83,392.65,389.32,391.26,59791.0,383.8335,385.6209,382.3505,384.2558,59791.0
2024-09-23 09:35:00,391.09,392.04,389.67,390.19,12678.0,384.0888,385.0218,382.6943,383.205,12678.0
2024-09-23 09:40:00,389.97,390.45,389.0,389.42,13507.0,382.9889,383.4603,382.0363,382.4487,13507.0
2024-09-23 09:45:00,389.46,390.8,387.26,387.26,20683.0,382.488,383.804,380.3274,380.3274,20683.0
2024-09-23 09:50:00,387.55,388.85,387.43,388.14,11277.0,380.6122,381.8889,380.4944,381.1917,11277.0
2024-09-23 09:55:00,388.07,388.53,387.79,388.02,10720.0,381.1229,381.5747,380.8479,381.0738,10720.0
2024-09-23 10:00:00,388.06,389.04,388.06,388.85,13204.0,381.1131,382.0755,381.1131,381.8889,13204.0
2024-09-23 10:05:00,388.75,389.08,388.45,389.08,8936.0,381.7907,382.1148,381.4961,382.1148,8936.0
2024-09-23 10:10:00,389.03,389.3,388.45,388.7,7836.0,382.0657,382.3309,381.4961,381.7416,7836.0
2024-09-23 10:15:00,388.65,388.85,388.44,388.53,7787.0,381.6925,381.8889,381.4863,381.5747,7787.0
2024-09-23 10:20:00,388.68,388.77,388.27,388.27,12403.0,381.722,381.8104,381.3193,381.3193,12403.0
2024-09-23 10:25:00,388.37,388.64,388.18,388.23,11568.0,381.4175,381.6827,381.2309,381.28,11568.0
2024-09-23 10:30:00,388.3,388.67,388.02,388.16,11399.0,381.3488,381.7122,381.0738,381.2113,11399.0
2024-09-23 10:35:00,388.26,388.37,387.89,387.9,7926.0,381.3095,381.4175,380.9461,380.956,7926.0
2024-09-23 10:40:00,387.93,388.95,387.93,388.59,20133.0,380.9854,381.9872,380.9854,381.6336,20133.0
2024-09-23 10:45:00,388.73,388.83,388.21,388.21,6950.0,381.7711,381.8693,381.2604,381.2604,6950.0
2024-09-23 10:50:00,388.04,388.47,387.79,388.15,8553.0,381.0934,381.5158,380.8479,381.2015,8553.0
2024-09-23 10:55:00,388.01,388.77,388.01,388.3,3830.0,381.064,381.8104,381.064,381.3488,3830.0
2024-09-23 11:00:00,388.44,388.83,388.08,388.6,9440.0,381.4863,381.8693,381.1327,381.6434,9440.0
2024-09-23 11:05:00,388.54,388.68,388.35,388.4,7629.0,381.5845,381.722,381.3979,381.447,7629.0
2024-09-23 11:10:00,388.53,388.9,388.53,388.78,6241.0,381.5747,381.9381,381.5747,381.8202,6241.0
2024-09-23 11:15:00,388.76,388.92,388.59,388.81,7219.0,381.8006,381.9577,381.6336,381.8497,7219.0
2024-09-23 11:20:00,388.83,389.45,388.82,389.29,7680.0,381.8693,382.4782,381.8595,382.3211,7680.0
2024-09-23 11:25:00,389.34,389.44,389.09,389.35,11004.0,382.3702,382.4684,382.1247,382.38,11004.0
2024-09-23 11:30:00,389.36,389.89,389.32,389.89,7301.0,382.3898,382.9103,382.3505,382.9103,7301.0
2024-09-23 11:35:00,389.9,390.07,389.72,389.85,6709.0,382.9202,383.0871,382.7434,382.871,6709.0
2024-09-23 11:40:00,389.86,390.34,389.78,390.21,7273.0,382.8809,383.3523,382.8023,383.2246,7273.0
2024-09-23 11:45:00,390.09,390.42,390.09,390.34,9248.0,383.1068,383.4308,383.1068,383.3523,9248.0
2024-09-23 11:50:00,390.41,390.54,390.0,390.0,7457.0,383.421,383.5487,383.0184,383.0184,7457.0
2024-09-23 11:55:00,389.88,390.13,389.8,389.92,8328.0,382.9005,383.146,382.8219,382.9398,8328.0
2024-09-23 12:00:00,389.85,390.11,389.71,389.81,5656.0,382.871,383.1264,382.7336,382.8318,5656.0
2024-09-23 12:05:00,389.75,390.49,389.75,390.2,5535.0,382.7728,383.4996,382.7728,383.2148,5535.0
2024-09-23 12:10:00,390.12,390.21,389.57,389.76,5970.0,383.1362,383.2246,382.5961,382.7827,5970.0
2024-09-23 12:15:00,389.78,390.02,389.61,389.85,6440.0,382.8023,383.038,382.6353,382.871,6440.0
2024-09-23 12:20:00,389.81,390.42,389.7,390.35,6939.0,382.8318,383.4308,382.7237,383.3621,6939.0
2024-09-23 12:25:00,390.35,390.79,390.35,390.73,4471.0,383.3621,383.7942,383.3621,383.7353,4471.0
2024-09-23 12:30:00,390.73,390.89,390.55,390.55,6996.0,383.7353,383.8924,383.5585,383.5585,6996.0
2024-09-23 12:35:00,390.6,390.86,390.45,390.86,8114.0,383.6076,383.863,383.4603,383.863,8114.0
2024-09-23 12:40:00,390.77,390.9,390.45,390.58,2431.0,383.7746,383.9023,383.4603,383.588,2431.0
2024-09-23 12:45:00,390.72,390.82,390.42,390.69,5036.0,383.7255,383.8237,383.4308,383.696,5036.0
2024-09-23 12:50:00,390.78,391.1,390.76,391.1,3935.0,383.7844,384.0987,383.7648,384.0987,3935.0
2024-09-23 12:55:00,391.09,391.19,390.92,390.98,4210.0,384.0888,384.1871,383.9219,383.9808,4210.0
2024-09-23 13:00:00,390.95,390.95,390.55,390.79,5474.0,383.9514,383.9514,383.5585,383.7942,5474.0
2024-09-23 13:05:00,390.8,390.97,390.71,390.97,4095.0,383.804,383.971,383.7157,383.971,4095.0
2024-09-23 13:10:00,390.98,391.15,390.82,391.02,6053.0,383.9808,384.1478,383.8237,384.0201,6053.0
2024-09-23 13:15:00,390.98,391.1,390.9,390.99,6610.0,383.9808,384.0987,383.9023,383.9906,6610.0
2024-09-23 13:20:00,390.96,391.03,390.63,390.63,9198.0,383.9612,384.0299,383.6371,383.6371,9198.0
2024-09-23 13:25:00,390.75,391.03,390.67,390.94,10998.0,383.7549,384.0299,383.6764,383.9415,10998.0
2024-09-23 13:30:00,390.85,390.98,390.72,390.9,6657.0,383.8531,383.9808,383.7255,383.9023,6657.0
2024-09-23 13:35:00,391.05,391.27,390.83,391.14,5372.0,384.0496,384.2656,383.8335,384.138,5372.0
2024-09-23 13:40:00,391.23,391.4,391.15,391.19,13074.0,384.2263,384.3933,384.1478,384.1871,13074.0
2024-09-23 13:45:00,391.16,391.41,391.05,391.28,9009.0,384.1576,384.4031,384.0496,384.2754,9009.0
2024-09-23 13:50:00,391.22,391.31,390.9,390.95,5033.0,384.2165,384.3049,383.9023,383.9514,5033.0
2024-09-23 13:55:00,390.95,391.13,390.81,391.0,5987.0,383.9514,384.1281,383.8139,384.0005,5987.0
2024-09-23 14:00:00,391.07,391.07,390.74,390.74,6712.0,384.0692,384.0692,383.7451,383.7451,6712.0
2024-09-23 14:05:00,390.75,391.03,390.73,391.03,3564.0,383.7549,384.0299,383.7353,384.0299,3564.0
2024-09-23 14:10:00,391.07,391.21,390.68,390.68,5211.0,384.0692,384.2067,383.6862,383.6862,5211.0
2024-09-23 14:15:00,390.75,391.11,390.66,391.1,6781.0,383.7549,384.1085,383.6665,384.0987,6781.0
2024-09-23 14:20:00,391.12,391.43,391.1,391.2,6266.0,384.1183,384.4228,384.0987,384.1969,6266.0
2024-09-23 14:25:00,391.2,391.2,390.89,391.2,4302.0,384.1969,384.1969,383.8924,384.1969,4302.0
2024-09-23 14:30:00,391.1,391.34,390.91,391.33,8656.0,384.0987,384.3344,383.9121,384.3246,8656.0
2024-09-23 14:35:00,391.36,391.44,391.19,391.38,6208.0,384.354,384.4326,384.1871,384.3737,6208.0
2024-09-23 14:40:00,391.38,391.48,391.19,391.4,6174.0,384.3737,384.4719,384.1871,384.3933,6174.0
2024-09-23 14:45:00,391.46,391.5,391.18,391.31,8906.0,384.4522,384.4915,384.1772,384.3049,8906.0
2024-09-23 14:50:00,391.31,391.46,391.23,391.31,3287.0,384.3049,384.4522,384.2263,384.3049,3287.0
2024-09-23 14:55:00,391.47,391.99,391.47,391.94,10048.0,384.462,384.9727,384.462,384.9236,10048.0
2024-09-23 15:00:00,391.92,392.04,391.81,391.95,10921.0,384.904,385.0218,384.796,384.9335,10921.0
2024-09-23 15:05:00,391.97,392.02,391.6,391.6,4489.0,384.9531,385.0022,384.5897,384.5897,4489.0
2024-09-23 15:10:00,391.67,391.91,391.67,391.75,6844.0,384.6585,384.8942,384.6585,384.737,6844.0
2024-09-23 15:15:00,391.75,391.87,391.65,391.81,6517.0,384.737,384.8549,384.6388,384.796,6517.0
2024-09-23 15:20:00,391.81,392.04,391.77,392.04,7177.0,384.796,385.0218,384.7567,385.0218,7177.0
2024-09-23 15:25:00,392.02,392.07,391.68,391.88,9423.0,385.0022,385.0513,384.6683,384.8647,9423.0
2024-09-23 15:30:00,391.99,392.23,391.53,392.15,15242.0,384.9727,385.2084,384.521,385.1299,15242.0
2024-09-23 15:35:00,392.07,392.2,391.52,391.55,16104.0,385.0513,385.179,384.5112,384.5406,16104.0
2024-09-23 15:40:00,391.49,391.67,391.24,391.31,12564.0,384.4817,384.6585,384.2362,384.3049,12564.0
2024-09-23 15:45:00,391.31,391.46,391.16,391.46,17508.0,384.3049,384.4522,384.1576,384.4522,17508.0
2024-09-23 15:50:00,391.57,391.89,391.45,391.65,43791.0,384.5603,384.8745,384.4424,384.6388,43791.0
2024-09-23 15:55:00,391.67,392.18,391.67,391.94,97518.0,384.6585,385.1593,384.6585,384.9236,97518.0
2024-09-24 09:30:00,394.7,398.28,393.63,397.27,115826.0,387.6342,391.1501,386.5834,390.1582,115826.0
2024-09-24 09:35:00,396.9,398.25,396.9,397.68,42453.0,389.7948,391.1207,389.7948,390.5609,42453.0
2024-09-24 09:40:00,397.68,398.09,396.47,397.78,24000.0,390.5609,390.9635,389.3725,390.6591,24000.0
2024-09-24 09:45:00,397.74,398.22,397.12,397.75,27612.0,390.6198,391.0912,390.0109,390.6296,27612.0
2024-09-24 09:50:00,397.88,397.95,396.92,397.1,35620.0,390.7573,390.826,389.8145,389.9913,35620.0
2024-09-24 09:55:00,397.1,397.2,396.31,397.0,37448.0,389.9913,390.0895,389.2154,389.8931,37448.0
2024-09-24 10:00:00,396.96,398.07,395.84,398.04,32169.0,389.8538,390.9439,388.7538,390.9144,32169.0
2024-09-24 10:05:00,398.03,398.08,397.13,397.89,23837.0,390.9046,390.9537,390.0207,390.7671,23837.0
2024-09-24 10:10:00,397.94,398.41,397.42,397.74,26131.0,390.8162,391.2778,390.3055,390.6198,26131.0
2024-09-24 10:15:00,397.75,397.78,397.21,397.64,33015.0,390.6296,390.6591,390.0993,390.5216,33015.0
2024-09-24 10:20:00,397.65,398.27,397.4,398.27,59205.0,390.5314,391.1403,390.2859,391.1403,59205.0
2024-09-24 10:25:00,398.26,398.38,397.75,398.21,25959.0,391.1305,391.2483,390.6296,391.0814,25959.0
2024-09-24 10:30:00,398.22,398.68,398.04,398.04,29254.0,391.0912,391.543,390.9144,390.9144,29254.0
2024-09-24 10:35:00,397.95,398.28,397.35,397.57,21964.0,390.826,391.1501,390.2368,390.4528,21964.0
2024-09-24 10:40:00,397.7,398.2,397.56,397.8,26058.0,390.5805,391.0716,390.443,390.6787,26058.0
2024-09-24 10:45:00,397.8,398.2,397.68,397.96,14188.0,390.6787,391.0716,390.5609,390.8359,14188.0
2024-09-24 10:50:00,397.96,398.4,397.85,398.27,18519.0,390.8359,391.268,390.7278,391.1403,18519.0
2024-09-24 10:55:00,398.46,399.31,398.38,399.17,34312.0,391.3269,392.1617,391.2483,392.0242,34312.0
2024-09-24 11:00:00,399.32,399.33,398.38,398.44,14718.0,392.1715,392.1813,391.2483,391.3073,14718.0
2024-09-24 11:05:00,398.51,398.67,398.16,398.43,17917.0,391.376,391.5332,391.0323,391.2975,17917.0
2024-09-24 11:10:00,398.5,398.92,398.12,398.33,16510.0,391.3662,391.7787,390.993,391.1992,16510.0
2024-09-24 11:15:00,398.33,398.75,398.23,398.25,16448.0,391.1992,391.6117,391.101,391.1207,16448.0
2024-09-24 11:20:00,398.19,398.29,397.76,397.86,9828.0,391.0617,391.16,390.6394,390.7377,9828.0
2024-09-24 11:25:00,397.73,397.86,396.99,397.11,16828.0,390.61,390.7377,389.8832,390.0011,16828.0
2024-09-24 11:30:00,397.05,397.31,396.6,396.83,23897.0,389.9422,390.1975,389.5002,389.7261,23897.0
2024-09-24 11:35:00,396.86,396.88,396.39,396.66,16482.0,389.7556,389.7752,389.294,389.5591,16482.0
2024-09-24 11:40:00,396.63,396.86,395.66,395.78,18674.0,389.5297,389.7556,388.577,388.6949,18674.0
2024-09-24 11:45:00,395.7,396.06,395.33,395.5,20951.0,388.6163,388.9699,388.2529,388.4199,20951.0
2024-09-24 11:50:00,395.5,396.33,395.29,396.25,18266.0,388.4199,389.235,388.2137,389.1565,18266.0
2024-09-24 11:55:00,396.16,396.82,396.16,396.28,12980.0,389.0681,389.7163,389.0681,389.1859,12980.0
2024-09-24 12:00:00,396.45,396.73,396.23,396.24,15488.0,389.3529,389.6279,389.1368,389.1467,15488.0
2024-09-24 12:05:00,396.06,396.52,396.0,396.35,8606.0,388.9699,389.4216,388.911,389.2547,8606.0
2024-09-24 12:10:00,396.48,396.54,396.16,396.36,9558.0,389.3824,389.4413,389.0681,389.2645,9558.0
2024-09-24 12:15:00,396.46,396.87,396.31,396.87,9188.0,389.3627,389.7654,389.2154,389.7654,9188.0
2024-09-24 12:20:00,396.83,397.1,396.82,397.1,10746.0,389.7261,389.9913,389.7163,389.9913,10746.0
2024-09-24 12:25:00,396.94,397.23,396.79,397.19,25931.0,389.8341,390.1189,389.6868,390.0796,25931.0
2024-09-24 12:30:00,396.86,397.01,396.5,396.97,22384.0,389.7556,389.9029,389.402,389.8636,22384.0
2024-09-24 12:35:00,397.0,397.45,396.93,397.44,9125.0,389.8931,390.335,389.8243,390.3252,9125.0
2024-09-24 12:40:00,397.22,397.55,397.14,397.35,7218.0,390.1091,390.4332,390.0305,390.2368,7218.0
2024-09-24 12:45:00,397.32,397.45,396.68,396.87,6324.0,390.2073,390.335,389.5788,389.7654,6324.0
2024-09-24 12:50:00,396.87,397.4,396.8,397.09,13544.0,389.7654,390.2859,389.6966,389.9814,13544.0
2024-09-24 12:55:00,397.14,397.49,396.96,397.24,11985.0,390.0305,390.3743,389.8538,390.1288,11985.0
2024-09-24 13:00:00,397.16,397.37,397.07,397.09,22962.0,390.0502,390.2564,389.9618,389.9814,22962.0
2024-09-24 13:05:00,397.2,397.69,397.19,397.6,8692.0,390.0895,390.5707,390.0796,390.4823,8692.0
2024-09-24 13:10:00,397.6,398.1,397.59,398.1,11250.0,390.4823,390.9734,390.4725,390.9734,11250.0
2024-09-24 13:15:00,397.99,398.13,397.62,397.63,14510.0,390.8653,391.0028,390.502,390.5118,14510.0
2024-09-24 13:20:00,397.72,397.92,397.54,397.55,10465.0,390.6002,390.7966,390.4234,390.4332,10465.0
2024-09-24 13:25:00,397.55,397.77,397.41,397.65,15997.0,390.4332,390.6493,390.2957,390.5314,15997.0
2024-09-24 13:30:00,397.65,397.85,397.64,397.78,13620.0,390.5314,390.7278,390.5216,390.6591,13620.0
2024-09-24 13:35:00,397.7,397.83,397.19,397.22,11846.0,390.5805,390.7082,390.0796,390.1091,11846.0
2024-09-24 13:40:00,397.16,397.34,397.04,397.22,13333.0,390.0502,390.227,389.9323,390.1091,13333.0
2024-09-24 13:45:00,397.25,397.27,397.04,397.13,10855.0,390.1386,390.1582,389.9323,390.0207,10855.0
2024-09-24 13:50:00,397.13,397.35,396.85,397.28,16587.0,390.0207,390.2368,389.7457,390.168,16587.0
2024-09-24 13:55:00,397.28,397.37,397.01,397.1,10118.0,390.168,390.2564,389.9029,389.9913,10118.0
2024-09-24 14:00:00,397.1,397.48,396.97,397.38,10545.0,389.9913,390.3645,389.8636,390.2662,10545.0
2024-09-24 14:05:00,397.38,397.39,397.08,397.17,9399.0,390.2662,390.2761,389.9716,390.06,9399.0
2024-09-24 14:10:00,397.1,397.32,396.96,397.32,6590.0,389.9913,390.2073,389.8538,390.2073,6590.0
2024-09-24 14:15:00,397.31,397.33,396.87,397.22,10211.0,390.1975,390.2171,389.7654,390.1091,10211.0
2024-09-24 14:20:00,397.27,397.61,397.2,397.61,10746.0,390.1582,390.4921,390.0895,390.4921,10746.0
2024-09-24 14:25:00,397.52,397.75,397.45,397.63,14390.0,390.4037,390.6296,390.335,390.5118,14390.0
2024-09-24 14:30:00,397.73,397.74,397.21,397.55,16653.0,390.61,390.6198,390.0993,390.4332,16653.0
2024-09-24 14:35:00,397.58,398.14,397.53,398.14,15555.0,390.4627,391.0126,390.4136,391.0126,15555.0
2024-09-24 14:40:00,398.23,398.3,397.91,398.18,11422.0,391.101,391.1698,390.7868,391.0519,11422.0
2024-09-24 14:45:00,398.18,398.21,397.78,397.79,11226.0,391.0519,391.0814,390.6591,390.6689,11226.0
2024-09-24 14:50:00,397.8,397.98,397.58,397.73,6343.0,390.6787,390.8555,390.4627,390.61,6343.0
2024-09-24 14:55:00,397.75,397.81,397.5,397.75,17990.0,390.6296,390.6886,390.3841,390.6296,17990.0
2024-09-24 15:00:00,397.8,397.95,397.71,397.89,12864.0,390.6787,390.826,390.5903,390.7671,12864.0
2024-09-24 15:05:00,397.88,398.12,397.65,397.86,13488.0,390.7573,390.993,390.5314,390.7377,13488.0
2024-09-24 15:10:00,397.87,398.37,397.86,398.36,9779.0,390.7475,391.2385,390.7377,391.2287,9779.0
2024-09-24 15:15:00,398.23,398.43,397.89,398.1,9675.0,391.101,391.2975,390.7671,390.9734,9675.0
2024-09-24 15:20:00,398.04,398.45,398.04,398.29,16767.0,390.9144,391.3171,390.9144,391.16,16767.0
2024-09-24 15:25:00,398.42,398.71,398.3,398.71,81743.0,391.2876,391.5724,391.1698,391.5724,81743.0
2024-09-24 15:30:00,398.75,398.75,398.25,398.33,19683.0,391.6117,391.6117,391.1207,391.1992,19683.0
2024-09-24 15:35:00,398.27,398.4,398.08,398.11,27169.0,391.1403,391.268,390.9537,390.9832,27169.0
2024-09-24 15:40:00,398.11,398.83,398.11,398.73,18565.0,390.9832,391.6903,390.9832,391.5921,18565.0
2024-09-24 15:45:00,398.75,399.04,398.7,398.94,49256.0,391.6117,391.8965,391.5626,391.7983,49256.0
2024-09-24 15:50:00,398.99,399.5,398.75,399.33,58547.0,391.8474,392.3483,391.6117,392.1813,58547.0
2024-09-24 15:55:00,399.42,401.11,399.34,400.98,283102.0,392.2697,393.9295,392.1912,393.8018,283102.0
2024-09-25 09:30:00,400.66,400.66,397.29,399.22,126421.0,393.4875,393.4875,390.1779,392.0733,126421.0
2024-09-25 09:35:00,399.22,399.22,397.34,398.41,25426.0,392.0733,392.0733,390.227,391.2778,25426.0
2024-09-25 09:40:00,398.68,399.66,398.48,399.39,26803.0,391.543,392.5054,391.3466,392.2403,26803.0
2024-09-25 09:45:00,399.34,400.19,398.68,399.26,24192.0,392.1912,393.0259,391.543,392.1126,24192.0
2024-09-25 09:50:00,398.81,399.12,398.27,398.77,12987.0,391.6706,391.9751,391.1403,391.6314,12987.0
2024-09-25 09:55:00,398.56,399.19,398.22,398.58,15902.0,391.4251,392.0438,391.0912,391.4448,15902.0
2024-09-25 10:00:00,398.54,398.6,397.63,398.36,33634.0,391.4055,391.4644,390.5118,391.2287,33634.0
2024-09-25 10:05:00,398.34,398.34,397.85,397.9,5366.0,391.2091,391.2091,390.7278,390.7769,5366.0
2024-09-25 10:10:00,398.13,398.23,397.08,397.13,14121.0,391.0028,391.101,389.9716,390.0207,14121.0
2024-09-25 10:15:00,397.38,397.38,396.62,396.89,13217.0,390.2662,390.2662,389.5199,389.785,13217.0
2024-09-25 10:20:00,396.92,397.46,396.5,396.68,18380.0,389.8145,390.3448,389.402,389.5788,18380.0
2024-09-25 10:25:00,396.78,397.95,396.53,397.95,10626.0,389.677,390.826,389.4315,390.826,10626.0
2024-09-25 10:30:00,397.72,398.5,397.26,397.73,11042.0,390.6002,391.3662,390.1484,390.61,11042.0
2024-09-25 10:35:00,397.47,398.03,397.07,397.85,8418.0,390.3546,390.9046,389.9618,390.7278,8418.0
2024-09-25 10:40:00,398.02,398.5,397.87,398.08,11444.0,390.8948,391.3662,390.7475,390.9537,11444.0
2024-09-25 10:45:00,397.86,398.3,397.04,397.04,17955.0,390.7377,391.1698,389.9323,389.9323,17955.0
2024-09-25 10:50:00,397.16,397.87,396.98,397.64,22686.0,390.0502,390.7475,389.8734,390.5216,22686.0
2024-09-25 10:55:00,397.63,397.82,397.15,397.6,23497.0,390.5118,390.6984,390.0404,390.4823,23497.0
2024-09-25 11:00:00,397.52,397.63,396.29,396.66,162279.0,390.4037,390.5118,389.1958,389.5591,162279.0
2024-09-25 11:05:00,396.67,396.75,396.05,396.29,16568.0,389.569,389.6475,388.9601,389.1958,16568.0
2024-09-25 11:10:00,396.28,396.77,395.76,396.67,25625.0,389.1859,389.6672,388.6752,389.569,25625.0
2024-09-25 11:15:00,396.74,396.74,396.14,396.38,5258.0,389.6377,389.6377,389.0484,389.2842,5258.0
2024-09-25 11:20:00,396.7,396.88,396.37,396.81,5202.0,389.5984,389.7752,389.2743,389.7065,5202.0
2024-09-25 11:25:00,396.77,396.77,396.26,396.66,6280.0,389.6672,389.6672,389.1663,389.5591,6280.0
2024-09-25 11:30:00,396.65,396.89,396.15,396.16,8702.0,389.5493,389.785,389.0583,389.0681,8702.0
2024-09-25 11:35:00,396.39,396.46,396.09,396.28,5730.0,389.294,389.3627,388.9993,389.1859,5730.0
2024-09-25 11:40:00,396.3,396.3,395.65,395.65,7403.0,389.2056,389.2056,388.5672,388.5672,7403.0
2024-09-25 11:45:00,395.76,396.06,395.62,396.04,19698.0,388.6752,388.9699,388.5378,388.9502,19698.0
2024-09-25 11:50:00,396.2,396.42,395.87,396.42,7874.0,389.1074,389.3234,388.7833,389.3234,7874.0
2024-09-25 11:55:00,396.42,396.42,395.71,395.78,10232.0,389.3234,389.3234,388.6261,388.6949,10232.0
2024-09-25 12:00:00,395.87,396.86,395.86,396.86,12229.0,388.7833,389.7556,388.7735,389.7556,12229.0
2024-09-25 12:05:00,396.94,397.17,396.77,397.17,5534.0,389.8341,390.06,389.6672,390.06,5534.0
2024-09-25 12:10:00,397.16,397.35,397.11,397.22,3388.0,390.0502,390.2368,390.0011,390.1091,3388.0
2024-09-25 12:15:00,397.2,397.26,396.85,396.85,5836.0,390.0895,390.1484,389.7457,389.7457,5836.0
2024-09-25 12:20:00,396.85,397.06,396.75,397.05,3017.0,389.7457,389.952,389.6475,389.9422,3017.0
2024-09-25 12:25:00,396.87,397.21,396.73,396.73,4479.0,389.7654,390.0993,389.6279,389.6279,4479.0
2024-09-25 12:30:00,396.75,397.05,396.54,397.05,6224.0,389.6475,389.9422,389.4413,389.9422,6224.0
2024-09-25 12:35:00,397.05,397.17,396.78,397.08,3141.0,389.9422,390.06,389.677,389.9716,3141.0
2024-09-25 12:40:00,397.1,397.21,396.89,397.02,26321.0,389.9913,390.0993,389.785,389.9127,26321.0
2024-09-25 12:45:00,397.24,397.3,396.86,397.05,3288.0,390.1288,390.1877,389.7556,389.9422,3288.0
2024-09-25 12:50:00,397.0,397.7,397.0,397.42,4469.0,389.8931,390.5805,389.8931,390.3055,4469.0
2024-09-25 12:55:00,397.4,397.5,397.05,397.05,6980.0,390.2859,390.3841,389.9422,389.9422,6980.0
2024-09-25 13:00:00,397.21,397.21,396.32,396.78,11025.0,390.0993,390.0993,389.2252,389.677,11025.0
2024-09-25 13:05:00,396.74,397.31,396.61,396.74,4370.0,389.6377,390.1975,389.51,389.6377,4370.0
2024-09-25 13:10:00,396.78,396.78,396.31,396.31,2775.0,389.677,389.677,389.2154,389.2154,2775.0
2024-09-25 13:15:00,396.54,396.85,396.21,396.83,5735.0,389.4413,389.7457,389.1172,389.7261,5735.0
2024-09-25 13:20:00,396.52,396.82,396.36,396.47,4969.0,389.4216,389.7163,389.2645,389.3725,4969.0
2024-09-25 13:25:00,396.65,396.7,396.26,396.55,4981.0,389.5493,389.5984,389.1663,389.4511,4981.0
2024-09-25 13:30:00,396.54,396.62,396.2,396.39,6354.0,389.4413,389.5199,389.1074,389.294,6354.0
2024-09-25 13:35:00,396.25,396.94,396.11,396.68,12675.0,389.1565,389.8341,389.019,389.5788,12675.0
2024-09-25 13:40:00,396.92,396.98,396.62,396.86,2402.0,389.8145,389.8734,389.5199,389.7556,2402.0
2024-09-25 13:45:00,396.97,396.99,396.61,396.93,6931.0,389.8636,389.8832,389.51,389.8243,6931.0
2024-09-25 13:50:00,397.0,397.39,397.0,397.39,4266.0,389.8931,390.2761,389.8931,390.2761,4266.0
2024-09-25 13:55:00,397.56,397.6,397.28,397.34,6479.0,390.443,390.4823,390.168,390.227,6479.0
2024-09-25 14:00:00,397.45,397.53,396.78,397.36,14478.0,390.335,390.4136,389.677,390.2466,14478.0
2024-09-25 14:05:00,397.3,397.35,397.05,397.16,3755.0,390.1877,390.2368,389.9422,390.0502,3755.0
2024-09-25 14:10:00,397.09,397.33,397.04,397.15,9492.0,389.9814,390.2171,389.9323,390.0404,9492.0
2024-09-25 14:15:00,397.2,397.5,396.94,397.35,11138.0,390.0895,390.3841,389.8341,390.2368,11138.0
2024-09-25 14:20:00,397.25,397.63,397.14,397.36,6129.0,390.1386,390.5118,390.0305,390.2466,6129.0
2024-09-25 14:25:00,397.44,397.76,397.44,397.52,7474.0,390.3252,390.6394,390.3252,390.4037,7474.0
2024-09-25 14:30:00,397.61,397.65,397.03,397.53,20025.0,390.4921,390.5314,389.9225,390.4136,20025.0
2024-09-25 14:35:00,397.53,397.92,397.37,397.58,14576.0,390.4136,390.7966,390.2564,390.4627,14576.0
2024-09-25 14:40:00,397.56,397.95,397.44,397.95,19694.0,390.443,390.826,390.3252,390.826,19694.0
2024-09-25 14:45:00,397.95,398.2,397.74,397.76,10059.0,390.826,391.0716,390.6198,390.6394,10059.0
2024-09-25 14:50:00,397.78,398.3,397.72,398.18,6691.0,390.6591,391.1698,390.6002,391.0519,6691.0
2024-09-25 14:55:00,398.18,398.46,397.75,397.75,10928.0,391.0519,391.3269,390.6296,390.6296,10928.0
2024-09-25 15:00:00,397.75,398.02,397.52,397.8,11642.0,390.6296,390.8948,390.4037,390.6787,11642.0
2024-09-25 15:05:00,397.73,397.73,397.39,397.41,2846.0,390.61,390.61,390.2761,390.2957,2846.0
2024-09-25 15:10:00,397.33,397.59,397.14,397.53,8427.0,390.2171,390.4725,390.0305,390.4136,8427.0
2024-09-25 15:15:00,397.53,397.78,397.43,397.57,19324.0,390.4136,390.6591,390.3154,390.4528,19324.0
2024-09-25 15:20:00,397.57,397.65,397.11,397.19,16129.0,390.4528,390.5314,390.0011,390.0796,16129.0
2024-09-25 15:25:00,397.26,397.45,397.14,397.45,4689.0,390.1484,390.335,390.0305,390.335,4689.0
2024-09-25 15:30:00,397.44,397.54,396.97,397.17,11923.0,390.3252,390.4234,389.8636,390.06,11923.0
2024-09-25 15:35:00,396.94,397.07,396.33,396.37,13336.0,389.8341,389.9618,389.235,389.2743,13336.0
2024-09-25 15:40:00,396.5,396.7,396.33,396.47,10940.0,389.402,389.5984,389.235,389.3725,10940.0
2024-09-25 15:45:00,396.69,396.93,396.38,396.84,8885.0,389.5886,389.8243,389.2842,389.7359,8885.0
2024-09-25 15:50:00,396.78,397.04,396.74,396.91,28282.0,389.677,389.9323,389.6377,389.8047,28282.0
2024-09-25 15:55:00,396.87,397.11,396.51,396.97,72735.0,389.7654,390.0011,389.4118,389.8636,72735.0
2024-09-26 09:30:00,399.5,400.0,397.64,397.66,76026.0,392.3483,392.8393,390.5216,390.5412,76026.0
2024-09-26 09:35:00,398.15,398.8,396.19,397.7,36732.0,391.0225,391.6608,389.0976,390.5805,36732.0
2024-09-26 09:40:00,397.65,398.75,397.53,398.24,21718.0,390.5314,391.6117,390.4136,391.1109,21718.0
2024-09-26 09:45:00,398.37,398.71,397.71,397.71,7664.0,391.2385,391.5724,390.5903,390.5903,7664.0
2024-09-26 09:50:00,397.57,397.57,396.5,397.23,12731.0,390.4528,390.4528,389.402,390.1189,12731.0
2024-09-26 09:55:00,396.92,397.13,396.54,397.03,16621.0,389.8145,390.0207,389.4413,389.9225,16621.0
2024-09-26 10:00:00,396.8,398.62,395.49,395.88,21380.0,389.6966,391.4841,388.4101,388.7931,21380.0
2024-09-26 10:05:00,395.95,396.53,395.54,396.12,14988.0,388.8618,389.4315,388.4592,389.0288,14988.0
2024-09-26 10:10:00,396.11,396.97,395.97,396.62,6921.0,389.019,389.8636,388.8815,389.5199,6921.0
2024-09-26 10:15:00,396.62,397.2,396.41,396.97,5218.0,389.5199,390.0895,389.3136,389.8636,5218.0
2024-09-26 10:20:00,396.93,397.37,396.24,396.32,9777.0,389.8243,390.2564,389.1467,389.2252,9777.0
2024-09-26 10:25:00,396.36,397.09,396.03,396.75,9693.0,389.2645,389.9814,388.9404,389.6475,9693.0
2024-09-26 10:30:00,396.85,397.81,396.84,397.28,34134.0,389.7457,390.6886,389.7359,390.168,34134.0
2024-09-26 10:35:00,397.51,397.71,397.15,397.58,11930.0,390.3939,390.5903,390.0404,390.4627,11930.0
2024-09-26 10:40:00,397.63,397.64,397.08,397.6,22070.0,390.5118,390.5216,389.9716,390.4823,22070.0
2024-09-26 10:45:00,397.58,398.48,397.56,398.48,18583.0,390.4627,391.3466,390.443,391.3466,18583.0
2024-09-26 10:50:00,398.29,398.55,398.03,398.5,13173.0,391.16,391.4153,390.9046,391.3662,13173.0
2024-09-26 10:55:00,398.65,398.65,397.25,397.48,13864.0,391.5135,391.5135,390.1386,390.3645,13864.0
2024-09-26 11:00:00,397.48,398.18,397.44,397.47,26334.0,390.3645,391.0519,390.3252,390.3546,26334.0
2024-09-26 11:05:00,397.55,397.73,396.85,397.0,14300.0,390.4332,390.61,389.7457,389.8931,14300.0
2024-09-26 11:10:00,396.93,397.61,396.88,397.32,10656.0,389.8243,390.4921,389.7752,390.2073,10656.0
2024-09-26 11:15:00,397.41,397.53,397.03,397.31,10785.0,390.2957,390.4136,389.9225,390.1975,10785.0
2024-09-26 11:20:00,397.38,397.39,396.92,397.2,5065.0,390.2662,390.2761,389.8145,390.0895,5065.0
2024-09-26 11:25:00,397.06,397.28,396.72,397.0,11085.0,389.952,390.168,389.6181,389.8931,11085.0
2024-09-26 11:30:00,397.16,397.54,396.94,397.48,12291.0,390.0502,390.4234,389.8341,390.3645,12291.0
2024-09-26 11:35:00,397.38,398.17,397.38,397.85,3912.0,390.2662,391.0421,390.2662,390.7278,3912.0
2024-09-26 11:40:00,397.92,398.35,397.92,398.02,4867.0,390.7966,391.2189,390.7966,390.8948,4867.0
2024-09-26 11:45:00,398.15,398.2,397.49,397.66,6643.0,391.0225,391.0716,390.3743,390.5412,6643.0
2024-09-26 11:50:00,397.78,397.78,397.39,397.63,4380.0,390.6591,390.6591,390.2761,390.5118,4380.0
2024-09-26 11:55:00,397.78,398.02,397.77,397.78,1859.0,390.6591,390.8948,390.6493,390.6591,1859.0
2024-09-26 12:00:00,397.95,397.95,397.53,397.54,5525.0,390.826,390.826,390.4136,390.4234,5525.0
2024-09-26 12:05:00,397.63,397.78,397.45,397.77,7008.0,390.5118,390.6591,390.335,390.6493,7008.0
2024-09-26 12:10:00,397.75,398.16,397.59,397.75,4480.0,390.6296,391.0323,390.4725,390.6296,4480.0
2024-09-26 12:15:00,397.62,397.87,397.39,397.73,2615.0,390.502,390.7475,390.2761,390.61,2615.0
2024-09-26 12:20:00,397.75,398.05,397.74,397.96,6952.0,390.6296,390.9243,390.6198,390.8359,6952.0
2024-09-26 12:25:00,398.0,398.33,397.79,397.88,2615.0,390.8751,391.1992,390.6689,390.7573,2615.0
2024-09-26 12:30:00,397.92,398.03,397.45,397.66,4383.0,390.7966,390.9046,390.335,390.5412,4383.0
2024-09-26 12:35:00,397.7,397.84,397.51,397.66,5408.0,390.5805,390.718,390.3939,390.5412,5408.0
2024-09-26 12:40:00,397.49,397.49,397.12,397.36,6722.0,390.3743,390.3743,390.0109,390.2466,6722.0
2024-09-26 12:45:00,397.36,397.72,397.35,397.4,2612.0,390.2466,390.6002,390.2368,390.2859,2612.0
2024-09-26 12:50:00,397.48,397.6,397.12,397.18,3762.0,390.3645,390.4823,390.0109,390.0698,3762.0
2024-09-26 12:55:00,397.36,397.43,397.0,397.38,5722.0,390.2466,390.3154,389.8931,390.2662,5722.0
2024-09-26 13:00:00,397.54,398.04,397.47,398.01,3767.0,390.4234,390.9144,390.3546,390.885,3767.0
2024-09-26 13:05:00,398.0,398.13,397.52,397.53,4853.0,390.8751,391.0028,390.4037,390.4136,4853.0
2024-09-26 13:10:00,397.48,397.61,396.79,397.28,15984.0,390.3645,390.4921,389.6868,390.168,15984.0
2024-09-26 13:15:00,397.28,397.35,396.63,396.94,7214.0,390.168,390.2368,389.5297,389.8341,7214.0
2024-09-26 13:20:00,396.94,397.44,396.94,397.32,4646.0,389.8341,390.3252,389.8341,390.2073,4646.0
2024-09-26 13:25:00,397.3,397.94,397.0,397.94,4842.0,390.1877,390.8162,389.8931,390.8162,4842.0
2024-09-26 13:30:00,398.07,398.35,397.74,397.9,9218.0,390.9439,391.2189,390.6198,390.7769,9218.0
2024-09-26 13:35:00,397.75,398.24,397.75,398.22,4360.0,390.6296,391.1109,390.6296,391.0912,4360.0
2024-09-26 13:40:00,398.07,398.18,397.97,397.99,2715.0,390.9439,391.0519,390.8457,390.8653,2715.0
2024-09-26 13:45:00,398.1,398.59,397.96,398.58,4654.0,390.9734,391.4546,390.8359,391.4448,4654.0
2024-09-26 13:50:00,398.55,398.68,398.25,398.4,4218.0,391.4153,391.543,391.1207,391.268,4218.0
2024-09-26 13:55:00,398.4,398.63,398.26,398.55,7468.0,391.268,391.4939,391.1305,391.4153,7468.0
2024-09-26 14:00:00,398.61,398.78,398.53,398.57,4664.0,391.4742,391.6412,391.3957,391.4349,4664.0
2024-09-26 14:05:00,398.52,398.72,398.32,398.49,2939.0,391.3858,391.5823,391.1894,391.3564,2939.0
2024-09-26 14:10:00,398.25,398.76,398.22,398.55,5477.0,391.1207,391.6215,391.0912,391.4153,5477.0
2024-09-26 14:15:00,398.68,398.9,398.44,398.6,6403.0,391.543,391.759,391.3073,391.4644,6403.0
2024-09-26 14:20:00,398.61,398.82,398.34,398.34,5628.0,391.4742,391.6805,391.2091,391.2091,5628.0
2024-09-26 14:25:00,398.41,398.63,398.34,398.49,2506.0,391.2778,391.4939,391.2091,391.3564,2506.0
2024-09-26 14:30:00,398.36,398.63,398.23,398.33,5879.0,391.2287,391.4939,391.101,391.1992,5879.0
2024-09-26 14:35:00,398.4,398.61,397.96,397.96,8783.0,391.268,391.4742,390.8359,390.8359,8783.0
2024-09-26 14:40:00,397.94,398.18,397.83,398.12,3102.0,390.8162,391.0519,390.7082,390.993,3102.0
2024-09-26 14:45:00,398.07,398.32,398.02,398.1,5366.0,390.9439,391.1894,390.8948,390.9734,5366.0
2024-09-26 14:50:00,398.19,398.38,398.17,398.37,3240.0,391.0617,391.2483,391.0421,391.2385,3240.0
2024-09-26 14:55:00,398.39,398.4,398.11,398.27,5931.0,391.2582,391.268,390.9832,391.1403,5931.0
2024-09-26 15:00:00,398.17,398.59,398.17,398.54,5699.0,391.0421,391.4546,391.0421,391.4055,5699.0
2024-09-26 15:05:00,398.36,398.37,397.97,398.13,5604.0,391.2287,391.2385,390.8457,391.0028,5604.0
2024-09-26 15:10:00,398.18,398.18,397.59,397.83,15494.0,391.0519,391.0519,390.4725,390.7082,15494.0
2024-09-26 15:15:00,397.81,397.84,397.28,397.34,10937.0,390.6886,390.718,390.168,390.227,10937.0
2024-09-26 15:20:00,397.29,397.61,397.22,397.22,12402.0,390.1779,390.4921,390.1091,390.1091,12402.0
2024-09-26 15:25:00,397.27,397.31,396.59,396.86,7861.0,390.1582,390.1975,389.4904,389.7556,7861.0
2024-09-26 15:30:00,396.91,396.91,396.36,396.54,7198.0,389.8047,389.8047,389.2645,389.4413,7198.0
2024-09-26 15:35:00,396.51,396.68,396.35,396.56,8421.0,389.4118,389.5788,389.2547,389.4609,8421.0
2024-09-26 15:40:00,396.62,397.21,396.56,397.11,11642.0,389.5199,390.0993,389.4609,390.0011,11642.0
2024-09-26 15:45:00,397.11,397.4,397.01,397.31,9012.0,390.0011,390.2859,389.9029,390.1975,9012.0
2024-09-26 15:50:00,397.44,397.56,397.21,397.32,13475.0,390.3252,390.443,390.0993,390.2073,13475.0
2024-09-26 15:55:00,397.33,397.33,396.53,396.71,88394.0,390.2171,390.2171,389.4315,389.6082,88394.0
2024-09-27 09:30:00,399.65,400.02,398.57,399.59,41359.0,392.4956,392.859,391.4349,392.4367,41359.0
2024-09-27 09:35:00,399.69,401.39,399.67,400.59,18444.0,392.5349,394.2045,392.5153,393.4188,18444.0
2024-09-27 09:40:00,400.5,401.2,400.26,400.27,15029.0,393.3304,394.0179,393.0947,393.1045,15029.0
2024-09-27 09:45:00,400.39,400.39,399.13,399.16,16717.0,393.2224,393.2224,391.9849,392.0144,16717.0
2024-09-27 09:50:00,399.11,400.07,399.11,399.63,8464.0,391.9653,392.9081,391.9653,392.476,8464.0
2024-09-27 09:55:00,399.64,400.51,399.54,400.15,7805.0,392.4858,393.3402,392.3876,392.9867,7805.0
2024-09-27 10:00:00,400.42,401.35,399.68,400.65,20151.0,393.2518,394.1652,392.5251,393.4777,20151.0
2024-09-27 10:05:00,400.69,401.49,400.65,400.87,9312.0,393.517,394.3027,393.4777,393.6938,9312.0
2024-09-27 10:10:00,400.79,401.3,400.58,401.26,6280.0,393.6152,394.1161,393.409,394.0768,6280.0
2024-09-27 10:15:00,401.35,401.66,401.22,401.61,7523.0,394.1652,394.4696,394.0375,394.4205,7523.0
2024-09-27 10:20:00,401.63,402.31,401.46,402.28,15758.0,394.4402,395.108,394.2732,395.0785,15758.0
2024-09-27 10:25:00,402.35,403.0,402.2,402.97,39385.0,395.1473,395.7856,395.0,395.7562,39385.0
2024-09-27 10:30:00,402.88,403.17,402.26,402.4,21891.0,395.6678,395.9526,395.0589,395.1964,21891.0
2024-09-27 10:35:00,402.35,402.63,402.06,402.12,14840.0,395.1473,395.4223,394.8625,394.9214,14840.0
2024-09-27 10:40:00,402.12,402.18,401.71,402.08,11228.0,394.9214,394.9803,394.5187,394.8821,11228.0
2024-09-27 10:45:00,402.08,402.5,401.87,402.09,17776.0,394.8821,395.2946,394.6759,394.8919,17776.0
2024-09-27 10:50:00,401.87,402.36,401.87,402.27,8371.0,394.6759,395.1571,394.6759,395.0687,8371.0
2024-09-27 10:55:00,402.27,402.78,402.25,402.31,13014.0,395.0687,395.5696,395.0491,395.108,13014.0
2024-09-27 11:00:00,402.17,402.56,402.11,402.39,9291.0,394.9705,395.3535,394.9116,395.1866,9291.0
2024-09-27 11:05:00,402.4,403.55,402.28,403.47,16780.0,395.1964,396.3258,395.0785,396.2472,16780.0
2024-09-27 11:10:00,403.49,403.54,402.43,402.58,12600.0,396.2669,396.316,395.2258,395.3732,12600.0
2024-09-27 11:15:00,402.6,402.97,402.43,402.47,14104.0,395.3928,395.7562,395.2258,395.2651,14104.0
2024-09-27 11:20:00,402.55,402.69,402.35,402.53,14927.0,395.3437,395.4812,395.1473,395.3241,14927.0
2024-09-27 11:25:00,402.61,402.82,402.34,402.69,12226.0,395.4026,395.6089,395.1375,395.4812,12226.0
2024-09-27 11:30:00,402.68,403.0,402.62,402.87,8609.0,395.4714,395.7856,395.4124,395.658,8609.0
2024-09-27 11:35:00,402.85,403.21,402.75,402.92,11609.0,395.6383,395.9919,395.5401,395.7071,11609.0
2024-09-27 11:40:00,402.81,403.22,402.65,402.86,11131.0,395.599,396.0017,395.4419,395.6481,11131.0
2024-09-27 11:45:00,402.87,402.87,402.46,402.57,26042.0,395.658,395.658,395.2553,395.3633,26042.0
2024-09-27 11:50:00,402.45,402.6,401.83,401.89,8914.0,395.2455,395.3928,394.6366,394.6955,8914.0
2024-09-27 11:55:00,402.0,402.21,401.85,401.86,7554.0,394.8035,395.0098,394.6562,394.666,7554.0
2024-09-27 12:00:00,401.96,402.02,401.32,401.55,13739.0,394.7643,394.8232,394.1357,394.3616,13739.0
2024-09-27 12:05:00,401.42,401.74,400.92,401.05,12338.0,394.2339,394.5482,393.7429,393.8705,12338.0
2024-09-27 12:10:00,401.06,401.07,400.28,400.45,13584.0,393.8804,393.8902,393.1143,393.2813,13584.0
2024-09-27 12:15:00,400.5,400.69,400.38,400.38,5104.0,393.3304,393.517,393.2125,393.2125,5104.0
2024-09-27 12:20:00,400.3,400.5,400.22,400.24,7608.0,393.134,393.3304,393.0554,393.075,7608.0
2024-09-27 12:25:00,400.15,400.33,399.79,399.87,9392.0,392.9867,393.1634,392.6331,392.7117,9392.0
2024-09-27 12:30:00,399.86,399.95,399.5,399.5,6649.0,392.7019,392.7902,392.3483,392.3483,6649.0
2024-09-27 12:35:00,399.48,399.96,399.47,399.86,14580.0,392.3287,392.8001,392.3188,392.7019,14580.0
2024-09-27 12:40:00,399.86,400.03,399.78,399.98,9756.0,392.7019,392.8688,392.6233,392.8197,9756.0
2024-09-27 12:45:00,399.95,400.04,399.79,399.95,21257.0,392.7902,392.8786,392.6331,392.7902,21257.0
2024-09-27 12:50:00,399.9,400.28,399.75,400.15,15243.0,392.7411,393.1143,392.5938,392.9867,15243.0
2024-09-27 12:55:00,400.1,400.24,400.04,400.14,3334.0,392.9376,393.075,392.8786,392.9768,3334.0
2024-09-27 13:00:00,400.16,400.34,399.83,400.25,11022.0,392.9965,393.1733,392.6724,393.0849,11022.0
2024-09-27 13:05:00,400.15,400.15,399.26,399.39,6763.0,392.9867,392.9867,392.1126,392.2403,6763.0
2024-09-27 13:10:00,399.42,400.12,399.42,399.92,9012.0,392.2697,392.9572,392.2697,392.7608,9012.0
2024-09-27 13:15:00,399.94,399.94,399.64,399.8,6323.0,392.7804,392.7804,392.4858,392.6429,6323.0
2024-09-27 13:20:00,399.82,400.08,399.71,399.98,4877.0,392.6626,392.9179,392.5545,392.8197,4877.0
2024-09-27 13:25:00,399.98,399.98,399.62,399.88,3413.0,392.8197,392.8197,392.4661,392.7215,3413.0
2024-09-27 13:30:00,399.94,400.06,399.64,400.02,12874.0,392.7804,392.8983,392.4858,392.859,12874.0
2024-09-27 13:35:00,399.89,399.89,399.51,399.58,4538.0,392.7313,392.7313,392.3581,392.4269,4538.0
2024-09-27 13:40:00,399.64,399.7,399.35,399.51,11572.0,392.4858,392.5447,392.201,392.3581,11572.0
2024-09-27 13:45:00,399.6,400.11,399.54,399.76,13463.0,392.4465,392.9474,392.3876,392.6036,13463.0
2024-09-27 13:50:00,399.91,400.05,399.55,399.55,2941.0,392.751,392.8885,392.3974,392.3974,2941.0
2024-09-27 13:55:00,399.6,399.95,399.5,399.95,6568.0,392.4465,392.7902,392.3483,392.7902,6568.0
2024-09-27 14:00:00,399.88,400.24,399.62,399.62,14528.0,392.7215,393.075,392.4661,392.4661,14528.0
2024-09-27 14:05:00,399.96,399.96,399.61,399.88,5110.0,392.8001,392.8001,392.4563,392.7215,5110.0
2024-09-27 14:10:00,399.88,400.17,399.54,399.75,8703.0,392.7215,393.0063,392.3876,392.5938,8703.0
2024-09-27 14:15:00,399.8,399.85,399.57,399.57,2032.0,392.6429,392.692,392.417,392.417,2032.0
2024-09-27 14:20:00,399.65,399.76,399.48,399.6,2967.0,392.4956,392.6036,392.3287,392.4465,2967.0
2024-09-27 14:25:00,399.48,399.49,399.19,399.28,5966.0,392.3287,392.3385,392.0438,392.1322,5966.0
2024-09-27 14:30:00,399.22,399.41,398.33,398.49,10690.0,392.0733,392.2599,391.1992,391.3564,10690.0
2024-09-27 14:35:00,398.59,398.92,398.31,398.6,6214.0,391.4546,391.7787,391.1796,391.4644,6214.0
2024-09-27 14:40:00,398.81,399.3,398.61,399.18,3397.0,391.6706,392.1519,391.4742,392.034,3397.0
2024-09-27 14:45:00,399.37,399.68,399.3,399.68,13522.0,392.2206,392.5251,392.1519,392.5251,13522.0
2024-09-27 14:50:00,399.54,399.55,399.25,399.39,5064.0,392.3876,392.3974,392.1028,392.2403,5064.0
2024-09-27 14:55:00,399.31,399.89,399.29,399.74,8765.0,392.1617,392.7313,392.1421,392.584,8765.0
2024-09-27 15:00:00,399.74,399.99,399.7,399.71,12303.0,392.584,392.8295,392.5447,392.5545,12303.0
2024-09-27 15:05:00,399.71,399.73,399.01,399.16,4437.0,392.5545,392.5742,391.8671,392.0144,4437.0
2024-09-27 15:10:00,399.17,399.33,398.96,399.18,7224.0,392.0242,392.1813,391.818,392.034,7224.0
2024-09-27 15:15:00,399.16,399.84,399.03,399.55,8478.0,392.0144,392.6822,391.8867,392.3974,8478.0
2024-09-27 15:20:00,399.61,399.67,399.26,399.59,6299.0,392.4563,392.5153,392.1126,392.4367,6299.0
2024-09-27 15:25:00,399.33,399.67,399.27,399.6,8519.0,392.1813,392.5153,392.1224,392.4465,8519.0
2024-09-27 15:30:00,399.49,400.0,399.48,399.81,10254.0,392.3385,392.8393,392.3287,392.6527,10254.0
2024-09-27 15:35:00,399.69,399.91,399.4,399.4,13090.0,392.5349,392.751,392.2501,392.2501,13090.0
2024-09-27 15:40:00,399.3,399.58,399.3,399.52,14262.0,392.1519,392.4269,392.1519,392.3679,14262.0
2024-09-27 15:45:00,399.55,400.05,399.54,399.92,17274.0,392.3974,392.8885,392.3876,392.7608,17274.0
2024-09-27 15:50:00,399.8,400.56,399.74,400.09,27554.0,392.6429,393.3893,392.584,392.9277,27554.0
2024-09-27 15:55:00,399.96,400.35,399.37,399.53,83683.0,392.8001,393.1831,392.2206,392.3778,83683.0
2024-09-30 09:30:00,400.2,400.99,399.53,400.38,61102.0,393.0358,393.8116,392.3778,393.2125,61102.0
2024-09-30 09:35:00,400.56,401.42,400.42,400.63,12268.0,393.3893,394.2339,393.2518,393.4581,12268.0
2024-09-30 09:40:00,400.76,401.11,400.3,400.47,11452.0,393.5857,393.9295,393.134,393.3009,11452.0
2024-09-30 09:45:00,400.48,400.61,399.02,399.8,13177.0,393.3108,393.4384,391.8769,392.6429,13177.0
2024-09-30 09:50:00,399.8,400.35,399.41,400.35,6715.0,392.6429,393.1831,392.2599,393.1831,6715.0
2024-09-30 09:55:00,400.11,401.0,399.55,400.73,9889.0,392.9474,393.8214,392.3974,393.5563,9889.0
2024-09-30 10:00:00,400.64,401.26,400.44,400.61,15877.0,393.4679,394.0768,393.2715,393.4384,15877.0
2024-09-30 10:05:00,400.8,401.69,400.8,401.01,13620.0,393.625,394.4991,393.625,393.8313,13620.0
2024-09-30 10:10:00,401.1,401.87,400.95,401.87,16276.0,393.9197,394.6759,393.7723,394.6759,16276.0
2024-09-30 10:15:00,401.63,401.8,401.06,401.22,10117.0,394.4402,394.6071,393.8804,394.0375,10117.0
2024-09-30 10:20:00,401.22,401.86,401.17,401.86,5128.0,394.0375,394.666,393.9884,394.666,5128.0
2024-09-30 10:25:00,401.89,402.21,401.25,401.35,42344.0,394.6955,395.0098,394.067,394.1652,42344.0
2024-09-30 10:30:00,401.56,402.47,401.37,402.02,6849.0,394.3714,395.2651,394.1848,394.8232,6849.0
2024-09-30 10:35:00,402.13,402.65,402.07,402.64,3887.0,394.9312,395.4419,394.8723,395.4321,3887.0
2024-09-30 10:40:00,402.44,403.16,402.43,403.16,18500.0,395.2357,395.9428,395.2258,395.9428,18500.0
2024-09-30 10:45:00,403.16,403.29,402.85,402.98,5940.0,395.9428,396.0704,395.6383,395.766,5940.0
2024-09-30 10:50:00,402.84,402.84,402.03,402.18,9008.0,395.6285,395.6285,394.833,394.9803,9008.0
2024-09-30 10:55:00,402.12,402.69,402.07,402.22,5872.0,394.9214,395.4812,394.8723,395.0196,5872.0
2024-09-30 11:00:00,402.5,403.01,402.5,403.01,4975.0,395.2946,395.7955,395.2946,395.7955,4975.0
2024-09-30 11:05:00,402.89,403.05,402.3,402.47,10906.0,395.6776,395.8347,395.0982,395.2651,10906.0
2024-09-30 11:10:00,402.63,403.4,402.52,403.33,6000.0,395.4223,396.1785,395.3142,396.1097,6000.0
2024-09-30 11:15:00,403.33,403.72,403.29,403.43,12162.0,396.1097,396.4928,396.0704,396.2079,12162.0
2024-09-30 11:20:00,403.47,403.78,403.32,403.54,18968.0,396.2472,396.5517,396.0999,396.316,18968.0
2024-09-30 11:25:00,403.46,403.58,402.78,402.82,20201.0,396.2374,396.3553,395.5696,395.6089,20201.0
2024-09-30 11:30:00,402.67,403.03,402.67,402.95,3176.0,395.4615,395.8151,395.4615,395.7365,3176.0
2024-09-30 11:35:00,402.93,403.11,402.73,402.84,9003.0,395.7169,395.8937,395.5205,395.6285,9003.0
2024-09-30 11:40:00,402.77,403.01,402.57,402.72,7391.0,395.5598,395.7955,395.3633,395.5107,7391.0
2024-09-30 11:45:00,402.7,402.86,402.32,402.33,5741.0,395.491,395.6481,395.1178,395.1276,5741.0
2024-09-30 11:50:00,402.29,402.67,402.29,402.66,8227.0,395.0884,395.4615,395.0884,395.4517,8227.0
2024-09-30 11:55:00,402.79,403.12,402.79,403.12,3526.0,395.5794,395.9035,395.5794,395.9035,3526.0
2024-09-30 12:00:00,403.15,403.27,403.06,403.23,12675.0,395.933,396.0508,395.8446,396.0115,12675.0
2024-09-30 12:05:00,403.28,403.69,403.27,403.54,7404.0,396.0606,396.4633,396.0508,396.316,7404.0
2024-09-30 12:10:00,403.57,403.64,403.15,403.38,3651.0,396.3454,396.4142,395.933,396.1588,3651.0
2024-09-30 12:15:00,403.52,403.52,403.13,403.22,5984.0,396.2963,396.2963,395.9133,396.0017,5984.0
2024-09-30 12:20:00,403.06,403.5,403.05,403.34,3321.0,395.8446,396.2767,395.8347,396.1196,3321.0
2024-09-30 12:25:00,403.6,403.76,403.56,403.66,4804.0,396.3749,396.532,396.3356,396.4338,4804.0
2024-09-30 12:30:00,403.6,403.71,403.38,403.38,5596.0,396.3749,396.4829,396.1588,396.1588,5596.0
2024-09-30 12:35:00,403.38,403.75,403.38,403.64,4323.0,396.1588,396.5222,396.1588,396.4142,4323.0
2024-09-30 12:40:00,403.69,403.83,403.51,403.54,5493.0,396.4633,396.6008,396.2865,396.316,5493.0
2024-09-30 12:45:00,403.79,403.93,403.62,403.62,6707.0,396.5615,396.699,396.3945,396.3945,6707.0
2024-09-30 12:50:00,403.58,403.7,403.48,403.56,4842.0,396.3553,396.4731,396.257,396.3356,4842.0
2024-09-30 12:55:00,403.56,403.78,403.53,403.69,1542.0,396.3356,396.5517,396.3062,396.4633,1542.0
2024-09-30 13:00:00,403.66,403.68,403.28,403.53,3395.0,396.4338,396.4535,396.0606,396.3062,3395.0
2024-09-30 13:05:00,403.6,403.83,403.51,403.78,4603.0,396.3749,396.6008,396.2865,396.5517,4603.0
2024-09-30 13:10:00,403.75,404.12,403.65,403.81,16304.0,396.5222,396.8856,396.424,396.5811,16304.0
2024-09-30 13:15:00,403.76,404.22,403.64,403.95,10069.0,396.532,396.9838,396.4142,396.7186,10069.0
2024-09-30 13:20:00,403.96,404.31,403.91,404.3,5997.0,396.7285,397.0722,396.6794,397.0624,5997.0
2024-09-30 13:25:00,404.28,404.42,404.15,404.29,7585.0,397.0427,397.1802,396.9151,397.0525,7585.0
2024-09-30 13:30:00,404.32,404.42,403.98,404.17,9462.0,397.082,397.1802,396.7481,396.9347,9462.0
2024-09-30 13:35:00,404.09,404.45,404.09,404.3,8666.0,396.8561,397.2097,396.8561,397.0624,8666.0
2024-09-30 13:40:00,404.28,404.61,404.28,404.51,8325.0,397.0427,397.3668,397.0427,397.2686,8325.0
2024-09-30 13:45:00,404.5,404.51,404.03,404.21,10938.0,397.2588,397.2686,396.7972,396.974,10938.0
2024-09-30 13:50:00,404.17,404.17,403.76,403.92,20627.0,396.9347,396.9347,396.532,396.6892,20627.0
2024-09-30 13:55:00,404.0,404.0,403.43,403.7,14306.0,396.7677,396.7677,396.2079,396.4731,14306.0
2024-09-30 14:00:00,403.84,403.95,403.6,403.68,10284.0,396.6106,396.7186,396.3749,396.4535,10284.0
2024-09-30 14:05:00,403.62,403.78,403.32,403.58,11097.0,396.3945,396.5517,396.0999,396.3553,11097.0
2024-09-30 14:10:00,403.56,403.66,402.55,402.78,18826.0,396.3356,396.4338,395.3437,395.5696,18826.0
2024-09-30 14:15:00,402.72,402.85,401.88,401.88,31961.0,395.5107,395.6383,394.6857,394.6857,31961.0
2024-09-30 14:20:00,401.73,401.73,400.38,400.59,30140.0,394.5384,394.5384,393.2125,393.4188,30140.0
2024-09-30 14:25:00,400.77,401.61,400.47,401.61,15728.0,393.5956,394.4205,393.3009,394.4205,15728.0
2024-09-30 14:30:00,401.62,401.66,400.75,401.3,24809.0,394.4303,394.4696,393.5759,394.1161,24809.0
2024-09-30 14:35:00,401.31,402.1,401.31,401.42,18966.0,394.1259,394.9018,394.1259,394.2339,18966.0
2024-09-30 14:40:00,401.63,401.98,401.47,401.88,21631.0,394.4402,394.7839,394.283,394.6857,21631.0
2024-09-30 14:45:00,402.0,402.53,401.81,402.1,34621.0,394.8035,395.3241,394.6169,394.9018,34621.0
2024-09-30 14:50:00,402.06,402.38,401.91,402.24,9951.0,394.8625,395.1767,394.7152,395.0392,9951.0
2024-09-30 14:55:00,402.09,402.22,401.53,401.61,11460.0,394.8919,395.0196,394.342,394.4205,11460.0
2024-09-30 15:00:00,401.46,402.01,401.14,401.93,15640.0,394.2732,394.8134,393.9589,394.7348,15640.0
2024-09-30 15:05:00,402.04,402.54,401.98,402.4,22049.0,394.8428,395.3339,394.7839,395.1964,22049.0
2024-09-30 15:10:00,402.4,402.54,401.94,402.45,22018.0,395.1964,395.3339,394.7446,395.2455,22018.0
2024-09-30 15:15:00,402.29,403.09,402.29,402.92,20405.0,395.0884,395.874,395.0884,395.7071,20405.0
2024-09-30 15:20:00,402.98,403.19,402.76,403.02,22603.0,395.766,395.9722,395.5499,395.8053,22603.0
2024-09-30 15:25:00,402.91,402.97,402.57,402.8,22909.0,395.6973,395.7562,395.3633,395.5892,22909.0
2024-09-30 15:30:00,402.73,403.29,402.65,403.02,19977.0,395.5205,396.0704,395.4419,395.8053,19977.0
2024-09-30 15:35:00,402.89,404.01,402.88,403.97,27313.0,395.6776,396.7776,395.6678,396.7383,27313.0
2024-09-30 15:40:00,403.91,404.09,403.75,404.06,34623.0,396.6794,396.8561,396.5222,396.8267,34623.0
2024-09-30 15:45:00,404.08,404.66,403.87,404.19,45158.0,396.8463,397.4159,396.6401,396.9543,45158.0
2024-09-30 15:50:00,404.08,404.66,403.79,404.15,98889.0,396.8463,397.4159,396.5615,396.9151,98889.0
2024-09-30 15:55:00,403.89,405.31,403.82,405.02,251948.0,396.6597,398.0543,396.591,397.7695,251948.0
2024-10-01 09:30:00,404.02,405.03,402.09,402.43,69160.0,396.7874,397.7793,394.8919,395.2258,69160.0
2024-10-01 09:35:00,402.27,403.41,401.62,403.38,23159.0,395.0687,396.1883,394.4303,396.1588,23159.0
2024-10-01 09:40:00,403.38,403.96,402.05,403.45,18774.0,396.1588,396.7285,394.8526,396.2276,18774.0
2024-10-01 09:45:00,403.3,403.63,401.58,402.61,13682.0,396.0803,396.4044,394.3911,395.4026,13682.0
2024-10-01 09:50:00,402.25,403.46,402.24,403.16,8660.0,395.0491,396.2374,395.0392,395.9428,8660.0
2024-10-01 09:55:00,402.99,403.42,402.48,403.37,15160.0,395.7758,396.1981,395.275,396.149,15160.0
2024-10-01 10:00:00,403.11,404.15,402.25,404.15,17886.0,395.8937,396.9151,395.0491,396.9151,17886.0
2024-10-01 10:05:00,403.87,404.09,402.46,402.65,18030.0,396.6401,396.8561,395.2553,395.4419,18030.0
2024-10-01 10:10:00,402.43,402.43,401.41,401.81,47844.0,395.2258,395.2258,394.2241,394.6169,47844.0
2024-10-01 10:15:00,401.69,402.71,401.49,402.17,20361.0,394.4991,395.5008,394.3027,394.9705,20361.0
2024-10-01 10:20:00,402.33,404.75,402.32,403.44,31985.0,395.1276,397.5043,395.1178,396.2178,31985.0
2024-10-01 10:25:00,403.47,403.47,402.12,402.9,10423.0,396.2472,396.2472,394.9214,395.6874,10423.0
2024-10-01 10:30:00,402.91,402.91,401.89,402.68,18535.0,395.6973,395.6973,394.6955,395.4714,18535.0
2024-10-01 10:35:00,402.68,403.47,402.27,403.16,11362.0,395.4714,396.2472,395.0687,395.9428,11362.0
2024-10-01 10:40:00,403.05,404.0,402.88,403.25,13778.0,395.8347,396.7677,395.6678,396.0312,13778.0
2024-10-01 10:45:00,403.38,404.21,403.38,403.74,17181.0,396.1588,396.974,396.1588,396.5124,17181.0
2024-10-01 10:50:00,403.56,403.77,403.15,403.31,13748.0,396.3356,396.5419,395.933,396.0901,13748.0
2024-10-01 10:55:00,403.13,404.04,403.12,404.04,18820.0,395.9133,396.807,395.9035,396.807,18820.0
2024-10-01 11:00:00,403.9,404.17,403.65,404.14,24427.0,396.6695,396.9347,396.424,396.9052,24427.0
2024-10-01 11:05:00,404.14,404.14,402.6,402.62,19532.0,396.9052,396.9052,395.3928,395.4124,19532.0
2024-10-01 11:10:00,402.58,402.89,402.28,402.71,8299.0,395.3732,395.6776,395.0785,395.5008,8299.0
2024-10-01 11:15:00,402.71,403.58,402.52,403.58,7750.0,395.5008,396.3553,395.3142,396.3553,7750.0
2024-10-01 11:20:00,403.62,404.09,403.52,403.93,10217.0,396.3945,396.8561,396.2963,396.699,10217.0
2024-10-01 11:25:00,403.83,404.79,403.82,404.64,13885.0,396.6008,397.5436,396.591,397.3963,13885.0
2024-10-01 11:30:00,404.56,404.92,404.3,404.54,11082.0,397.3177,397.6713,397.0624,397.2981,11082.0
2024-10-01 11:35:00,404.5,404.64,404.05,404.64,4748.0,397.2588,397.3963,396.8168,397.3963,4748.0
2024-10-01 11:40:00,404.63,405.05,404.55,404.81,13014.0,397.3865,397.7989,397.3079,397.5632,13014.0
2024-10-01 11:45:00,404.93,404.93,404.39,404.59,6360.0,397.6811,397.6811,397.1508,397.3472,6360.0
2024-10-01 11:50:00,404.59,404.85,404.46,404.85,5428.0,397.3472,397.6025,397.2195,397.6025,5428.0
2024-10-01 11:55:00,404.84,405.26,404.7,404.94,5411.0,397.5927,398.0052,397.4552,397.6909,5411.0
2024-10-01 12:00:00,404.93,405.31,404.63,405.12,7365.0,397.6811,398.0543,397.3865,397.8677,7365.0
2024-10-01 12:05:00,405.33,405.38,404.98,404.98,4653.0,398.0739,398.123,397.7302,397.7302,4653.0
2024-10-01 12:10:00,405.13,405.31,404.98,405.24,21470.0,397.8775,398.0543,397.7302,397.9855,21470.0
2024-10-01 12:15:00,405.26,405.4,404.75,404.97,21612.0,398.0052,398.1427,397.5043,397.7204,21612.0
2024-10-01 12:20:00,405.02,405.33,404.95,405.0,6536.0,397.7695,398.0739,397.7007,397.7498,6536.0
2024-10-01 12:25:00,405.06,405.08,404.45,404.88,6988.0,397.8088,397.8284,397.2097,397.632,6988.0
2024-10-01 12:30:00,404.85,404.94,403.42,404.67,12478.0,397.6025,397.6909,396.1981,397.4257,12478.0
2024-10-01 12:35:00,404.94,405.11,404.72,404.72,2979.0,397.6909,397.8579,397.4749,397.4749,2979.0
2024-10-01 12:40:00,404.86,405.15,404.45,404.62,3705.0,397.6123,397.8972,397.2097,397.3766,3705.0
2024-10-01 12:45:00,404.42,404.57,404.03,404.57,9462.0,397.1802,397.3275,396.7972,397.3275,9462.0
2024-10-01 12:50:00,404.67,405.86,404.67,405.74,14628.0,397.4257,398.5944,397.4257,398.4766,14628.0
2024-10-01 12:55:00,405.51,406.17,405.14,405.79,10540.0,398.2507,398.8989,397.8873,398.5257,10540.0
2024-10-01 13:00:00,405.87,405.87,405.0,405.0,10326.0,398.6043,398.6043,397.7498,397.7498,10326.0
2024-10-01 13:05:00,405.0,405.65,404.96,405.65,6755.0,397.7498,398.3882,397.7106,398.3882,6755.0
2024-10-01 13:10:00,405.64,405.92,405.47,405.58,17333.0,398.3784,398.6534,398.2114,398.3195,17333.0
2024-10-01 13:15:00,405.58,405.91,405.34,405.85,14608.0,398.3195,398.6435,398.0838,398.5846,14608.0
2024-10-01 13:20:00,405.88,406.16,405.66,405.95,16853.0,398.6141,398.8891,398.398,398.6828,16853.0
2024-10-01 13:25:00,405.91,406.15,405.72,406.0,17646.0,398.6435,398.8793,398.4569,398.7319,17646.0
2024-10-01 13:30:00,406.11,407.27,405.95,407.0,41672.0,398.84,399.9792,398.6828,399.714,41672.0
2024-10-01 13:35:00,406.73,407.48,406.71,407.29,32765.0,399.4489,400.1854,399.4292,399.9988,32765.0
2024-10-01 13:40:00,407.26,407.47,406.77,407.46,39359.0,399.9694,400.1756,399.4882,400.1658,39359.0
2024-10-01 13:45:00,407.41,407.65,407.02,407.02,35391.0,400.1167,400.3524,399.7337,399.7337,35391.0
2024-10-01 13:50:00,406.99,407.6,406.94,407.46,12351.0,399.7042,400.3033,399.6551,400.1658,12351.0
2024-10-01 13:55:00,407.67,408.26,407.58,408.14,26234.0,400.372,400.9515,400.2837,400.8336,26234.0
2024-10-01 14:00:00,408.1,408.86,408.05,408.79,36226.0,400.7943,401.5407,400.7452,401.472,36226.0
2024-10-01 14:05:00,408.86,409.25,408.58,409.17,31147.0,401.5407,401.9238,401.2658,401.8452,31147.0
2024-10-01 14:10:00,409.18,410.03,409.05,409.97,48561.0,401.855,402.6898,401.7273,402.6309,48561.0
2024-10-01 14:15:00,409.97,410.5,409.89,410.05,32339.0,402.6309,403.1514,402.5523,402.7094,32339.0
2024-10-01 14:20:00,410.23,410.56,410.23,410.45,26093.0,402.8862,403.2103,402.8862,403.1023,26093.0
2024-10-01 14:25:00,410.42,410.47,409.73,410.2,19104.0,403.0728,403.1219,402.3952,402.8567,19104.0
2024-10-01 14:30:00,410.27,410.47,409.92,410.02,22467.0,402.9255,403.1219,402.5818,402.68,22467.0
2024-10-01 14:35:00,410.0,410.22,409.51,409.95,11338.0,402.6603,402.8764,402.1791,402.6112,11338.0
2024-10-01 14:40:00,409.79,409.94,409.49,409.63,12817.0,402.4541,402.6014,402.1595,402.297,12817.0
2024-10-01 14:45:00,409.61,409.94,409.26,409.36,9975.0,402.2773,402.6014,401.9336,402.0318,9975.0
2024-10-01 14:50:00,409.43,409.78,409.35,409.4,14755.0,402.1005,402.4443,402.022,402.0711,14755.0
2024-10-01 14:55:00,409.56,409.88,409.48,409.48,10371.0,402.2282,402.5425,402.1496,402.1496,10371.0
2024-10-01 15:00:00,409.6,409.6,408.95,409.52,12390.0,402.2675,402.2675,401.6291,402.1889,12390.0
2024-10-01 15:05:00,409.51,409.65,409.23,409.39,10777.0,402.1791,402.3166,401.9041,402.0612,10777.0
2024-10-01 15:10:00,409.34,409.63,409.15,409.33,12452.0,402.0121,402.297,401.8255,402.0023,12452.0
2024-10-01 15:15:00,409.24,409.67,408.92,409.63,17490.0,401.9139,402.3362,401.5997,402.297,17490.0
2024-10-01 15:20:00,409.69,409.83,409.41,409.73,18566.0,402.3559,402.4934,402.0809,402.3952,18566.0
2024-10-01 15:25:00,409.73,410.19,409.72,410.07,20955.0,402.3952,402.8469,402.3853,402.7291,20955.0
2024-10-01 15:30:00,410.07,410.07,409.32,409.39,17646.0,402.7291,402.7291,401.9925,402.0612,17646.0
2024-10-01 15:35:00,409.3,409.89,408.95,409.75,20639.0,401.9729,402.5523,401.6291,402.4148,20639.0
2024-10-01 15:40:00,409.85,410.14,409.27,409.47,27454.0,402.513,402.7978,401.9434,402.1398,27454.0
2024-10-01 15:45:00,409.43,409.87,409.32,409.61,29075.0,402.1005,402.5327,401.9925,402.2773,29075.0
2024-10-01 15:50:00,409.69,409.76,408.95,409.19,55688.0,402.3559,402.4246,401.6291,401.8648,55688.0
2024-10-01 15:55:00,409.18,409.51,408.68,409.05,204281.0,401.855,402.1791,401.364,401.7273,204281.0
2024-10-02 09:30:00,407.7,407.7,405.39,406.78,97093.0,400.4015,400.4015,398.1329,399.498,97093.0
2024-10-02 09:35:00,406.89,407.0,405.44,405.44,22710.0,399.606,399.714,398.182,398.182,22710.0
2024-10-02 09:40:00,405.21,406.59,405.0,406.59,27895.0,397.9561,399.3114,397.7498,399.3114,27895.0
2024-10-02 09:45:00,406.76,407.25,404.96,407.23,31485.0,399.4783,399.9596,397.7106,399.9399,31485.0
2024-10-02 09:50:00,407.23,408.25,406.71,408.25,24234.0,399.9399,400.9417,399.4292,400.9417,24234.0
2024-10-02 09:55:00,408.37,409.18,407.67,408.26,39355.0,401.0595,401.855,400.372,400.9515,39355.0
2024-10-02 10:00:00,408.05,409.37,407.79,409.01,26192.0,400.7452,402.0416,400.4899,401.6881,26192.0
2024-10-02 10:05:00,409.12,409.21,408.0,408.35,21775.0,401.7961,401.8845,400.6961,401.0399,21775.0
2024-10-02 10:10:00,408.56,408.79,408.08,408.37,11818.0,401.2461,401.472,400.7747,401.0595,11818.0
2024-10-02 10:15:00,408.21,408.38,407.35,408.25,13000.0,400.9024,401.0693,400.0578,400.9417,13000.0
2024-10-02 10:20:00,408.32,408.64,407.11,407.6,15404.0,401.0104,401.3247,399.8221,400.3033,15404.0
2024-10-02 10:25:00,407.43,408.13,407.28,408.09,9240.0,400.1363,400.8238,399.989,400.7845,9240.0
2024-10-02 10:30:00,407.93,408.18,407.34,408.18,9253.0,400.6274,400.8729,400.0479,400.8729,9253.0
2024-10-02 10:35:00,408.03,408.14,407.15,407.68,7689.0,400.7256,400.8336,399.8613,400.3819,7689.0
2024-10-02 10:40:00,407.8,408.47,407.8,408.47,6078.0,400.4997,401.1577,400.4997,401.1577,6078.0
2024-10-02 10:45:00,408.47,409.32,408.42,409.19,11613.0,401.1577,401.9925,401.1086,401.8648,11613.0
2024-10-02 10:50:00,409.07,409.2,408.1,408.46,16001.0,401.747,401.8747,400.7943,401.1479,16001.0
2024-10-02 10:55:00,408.38,409.17,408.38,408.54,15332.0,401.0693,401.8452,401.0693,401.2265,15332.0
2024-10-02 11:00:00,408.54,408.92,408.06,408.92,6983.0,401.2265,401.5997,400.7551,401.5997,6983.0
2024-10-02 11:05:00,408.81,409.16,408.8,408.92,12794.0,401.4916,401.8354,401.4818,401.5997,12794.0
2024-10-02 11:10:00,409.03,409.2,408.78,408.92,12805.0,401.7077,401.8747,401.4622,401.5997,12805.0
2024-10-02 11:15:00,408.97,409.72,408.65,409.72,16670.0,401.6488,402.3853,401.3345,402.3853,16670.0
2024-10-02 11:20:00,409.57,409.67,408.29,408.72,12034.0,402.238,402.3362,400.9809,401.4032,12034.0
2024-10-02 11:25:00,408.72,409.07,408.62,409.07,7053.0,401.4032,401.747,401.305,401.747,7053.0
2024-10-02 11:30:00,409.11,409.35,408.9,409.13,8723.0,401.7863,402.022,401.58,401.8059,8723.0
2024-10-02 11:35:00,409.17,409.31,408.84,409.31,10000.0,401.8452,401.9827,401.5211,401.9827,10000.0
2024-10-02 11:40:00,409.19,409.51,409.17,409.51,13000.0,401.8648,402.1791,401.8452,402.1791,13000.0
2024-10-02 11:45:00,409.51,409.52,409.07,409.13,11587.0,402.1791,402.1889,401.747,401.8059,11587.0
2024-10-02 11:50:00,409.05,409.14,408.68,408.85,7455.0,401.7273,401.8157,401.364,401.5309,7455.0
2024-10-02 11:55:00,409.07,409.22,408.91,408.98,13153.0,401.747,401.8943,401.5898,401.6586,13153.0
2024-10-02 12:00:00,408.94,408.97,408.46,408.75,11822.0,401.6193,401.6488,401.1479,401.4327,11822.0
2024-10-02 12:05:00,408.8,409.06,408.62,409.06,34343.0,401.4818,401.7372,401.305,401.7372,34343.0
2024-10-02 12:10:00,409.06,409.08,408.84,408.87,4365.0,401.7372,401.7568,401.5211,401.5506,4365.0
2024-10-02 12:15:00,408.91,408.91,408.31,408.84,15677.0,401.5898,401.5898,401.0006,401.5211,15677.0
2024-10-02 12:20:00,408.88,409.16,408.72,409.16,5456.0,401.5604,401.8354,401.4032,401.8354,5456.0
2024-10-02 12:25:00,409.17,409.51,409.17,409.51,4937.0,401.8452,402.1791,401.8452,402.1791,4937.0
2024-10-02 12:30:00,409.51,409.66,409.34,409.55,30749.0,402.1791,402.3264,402.0121,402.2184,30749.0
2024-10-02 12:35:00,409.42,409.54,409.16,409.43,13588.0,402.0907,402.2086,401.8354,402.1005,13588.0
2024-10-02 12:40:00,409.43,409.57,409.28,409.39,10620.0,402.1005,402.238,401.9532,402.0612,10620.0
2024-10-02 12:45:00,409.39,409.65,409.27,409.54,6498.0,402.0612,402.3166,401.9434,402.2086,6498.0
2024-10-02 12:50:00,409.54,409.99,409.49,409.61,17294.0,402.2086,402.6505,402.1595,402.2773,17294.0
2024-10-02 12:55:00,409.61,409.61,409.15,409.34,15013.0,402.2773,402.2773,401.8255,402.0121,15013.0
2024-10-02 13:00:00,409.28,409.32,408.42,408.53,7926.0,401.9532,401.9925,401.1086,401.2166,7926.0
2024-10-02 13:05:00,408.4,408.48,408.09,408.3,14122.0,401.089,401.1675,400.7845,400.9908,14122.0
2024-10-02 13:10:00,408.38,408.74,408.38,408.64,20394.0,401.0693,401.4229,401.0693,401.3247,20394.0
2024-10-02 13:15:00,408.64,408.81,408.44,408.53,6568.0,401.3247,401.4916,401.1283,401.2166,6568.0
2024-10-02 13:20:00,408.5,408.78,408.44,408.54,10577.0,401.1872,401.4622,401.1283,401.2265,10577.0
2024-10-02 13:25:00,408.5,408.89,408.44,408.62,10536.0,401.1872,401.5702,401.1283,401.305,10536.0
2024-10-02 13:30:00,408.59,408.7,408.46,408.53,9065.0,401.2756,401.3836,401.1479,401.2166,9065.0
2024-10-02 13:35:00,408.5,408.93,408.48,408.89,7361.0,401.1872,401.6095,401.1675,401.5702,7361.0
2024-10-02 13:40:00,408.74,408.99,408.56,408.99,4478.0,401.4229,401.6684,401.2461,401.6684,4478.0
2024-10-02 13:45:00,408.99,409.48,408.91,409.37,8414.0,401.6684,402.1496,401.5898,402.0416,8414.0
2024-10-02 13:50:00,409.52,409.67,409.38,409.67,4904.0,402.1889,402.3362,402.0514,402.3362,4904.0
2024-10-02 13:55:00,409.68,409.88,409.61,409.66,8880.0,402.3461,402.5425,402.2773,402.3264,8880.0
2024-10-02 14:00:00,409.78,409.87,409.39,409.39,6221.0,402.4443,402.5327,402.0612,402.0612,6221.0
2024-10-02 14:05:00,409.46,409.51,409.31,409.37,2642.0,402.13,402.1791,401.9827,402.0416,2642.0
2024-10-02 14:10:00,409.36,409.66,409.35,409.5,14196.0,402.0318,402.3264,402.022,402.1693,14196.0
2024-10-02 14:15:00,409.53,409.63,409.37,409.44,7157.0,402.1987,402.297,402.0416,402.1104,7157.0
2024-10-02 14:20:00,409.47,409.54,409.12,409.16,5683.0,402.1398,402.2086,401.7961,401.8354,5683.0
2024-10-02 14:25:00,409.25,409.26,408.49,408.79,14253.0,401.9238,401.9336,401.1774,401.472,14253.0
2024-10-02 14:30:00,408.78,409.19,408.72,409.1,7823.0,401.4622,401.8648,401.4032,401.7764,7823.0
2024-10-02 14:35:00,409.0,409.16,408.75,409.09,12560.0,401.6782,401.8354,401.4327,401.7666,12560.0
2024-10-02 14:40:00,409.21,409.49,409.21,409.3,10066.0,401.8845,402.1595,401.8845,401.9729,10066.0
2024-10-02 14:45:00,409.3,409.68,409.27,409.68,7998.0,401.9729,402.3461,401.9434,402.3461,7998.0
2024-10-02 14:50:00,409.69,409.7,409.44,409.5,14919.0,402.3559,402.3657,402.1104,402.1693,14919.0
2024-10-02 14:55:00,409.5,409.52,409.3,409.5,14569.0,402.1693,402.1889,401.9729,402.1693,14569.0
2024-10-02 15:00:00,409.44,409.82,409.23,409.75,15784.0,402.1104,402.4836,401.9041,402.4148,15784.0
2024-10-02 15:05:00,409.72,409.79,409.63,409.69,10779.0,402.3853,402.4541,402.297,402.3559,10779.0
2024-10-02 15:10:00,409.74,410.05,409.69,410.04,15117.0,402.405,402.7094,402.3559,402.6996,15117.0
2024-10-02 15:15:00,410.0,410.13,409.65,409.83,13039.0,402.6603,402.788,402.3166,402.4934,13039.0
2024-10-02 15:20:00,409.85,410.03,409.75,409.81,15038.0,402.513,402.6898,402.4148,402.4737,15038.0
2024-10-02 15:25:00,409.81,410.24,409.75,410.13,18200.0,402.4737,402.896,402.4148,402.788,18200.0
2024-10-02 15:30:00,410.12,410.12,409.37,409.59,36176.0,402.7782,402.7782,402.0416,402.2577,36176.0
2024-10-02 15:35:00,409.58,410.14,409.55,409.74,28204.0,402.2478,402.7978,402.2184,402.405,28204.0
2024-10-02 15:40:00,409.81,410.29,409.66,410.0,28643.0,402.4737,402.9451,402.3264,402.6603,28643.0
2024-10-02 15:45:00,409.99,410.46,409.99,410.38,33540.0,402.6505,403.1121,402.6505,403.0335,33540.0
2024-10-02 15:50:00,410.38,410.53,410.15,410.38,67791.0,403.0335,403.1808,402.8076,403.0335,67791.0
2024-10-02 15:55:00,410.38,411.46,410.35,411.27,196067.0,403.0335,404.0942,403.0041,403.9076,196067.0
2024-10-03 09:30:00,409.0,411.49,409.0,410.88,67420.0,401.6782,404.1237,401.6782,403.5246,67420.0
2024-10-03 09:35:00,411.11,411.42,409.21,409.22,29399.0,403.7505,404.0549,401.8845,401.8943,29399.0
2024-10-03 09:40:00,409.08,409.25,408.26,408.38,35007.0,401.7568,401.9238,400.9515,401.0693,35007.0
2024-10-03 09:45:00,408.24,408.34,407.17,407.62,44027.0,400.9318,401.03,399.881,400.3229,44027.0
2024-10-03 09:50:00,407.74,408.29,406.8,407.33,37489.0,400.4408,400.9809,399.5176,400.0381,37489.0
2024-10-03 09:55:00,407.31,408.6,406.85,408.6,22773.0,400.0185,401.2854,399.5667,401.2854,22773.0
2024-10-03 10:00:00,408.59,409.65,408.17,409.08,28935.0,401.2756,402.3166,400.8631,401.7568,28935.0
2024-10-03 10:05:00,409.16,409.75,408.67,409.59,15761.0,401.8354,402.4148,401.3541,402.2577,15761.0
2024-10-03 10:10:00,409.78,410.05,408.3,408.94,13748.0,402.4443,402.7094,400.9908,401.6193,13748.0
2024-10-03 10:15:00,409.01,409.98,408.83,409.22,27610.0,401.6881,402.6407,401.5113,401.8943,27610.0
2024-10-03 10:20:00,409.16,409.72,408.4,408.74,30284.0,401.8354,402.3853,401.089,401.4229,30284.0
2024-10-03 10:25:00,409.03,409.66,409.03,409.24,20857.0,401.7077,402.3264,401.7077,401.9139,20857.0
2024-10-03 10:30:00,409.17,410.1,408.82,410.1,19720.0,401.8452,402.7585,401.5015,402.7585,19720.0
2024-10-03 10:35:00,410.08,410.16,409.75,409.91,12494.0,402.7389,402.8175,402.4148,402.5719,12494.0
2024-10-03 10:40:00,409.92,409.92,408.35,408.37,30015.0,402.5818,402.5818,401.0399,401.0595,30015.0
2024-10-03 10:45:00,408.71,409.75,408.7,409.37,14075.0,401.3934,402.4148,401.3836,402.0416,14075.0
2024-10-03 10:50:00,409.5,409.75,409.29,409.35,6947.0,402.1693,402.4148,401.963,402.022,6947.0
2024-10-03 10:55:00,409.39,409.52,408.93,409.05,12776.0,402.0612,402.1889,401.6095,401.7273,12776.0
2024-10-03 11:00:00,408.93,408.94,408.42,408.65,25475.0,401.6095,401.6193,401.1086,401.3345,25475.0
2024-10-03 11:05:00,408.65,409.73,408.62,409.73,20775.0,401.3345,402.3952,401.305,402.3952,20775.0
2024-10-03 11:10:00,409.73,410.08,409.49,410.08,10956.0,402.3952,402.7389,402.1595,402.7389,10956.0
2024-10-03 11:15:00,410.07,410.52,410.01,410.32,13630.0,402.7291,403.171,402.6702,402.9746,13630.0
2024-10-03 11:20:00,410.31,411.11,410.14,410.97,13613.0,402.9648,403.7505,402.7978,403.613,13613.0
2024-10-03 11:25:00,410.94,411.06,410.35,410.75,14387.0,403.5835,403.7014,403.0041,403.3969,14387.0
2024-10-03 11:30:00,410.74,411.43,410.74,411.02,12286.0,403.3871,404.0647,403.3871,403.6621,12286.0
2024-10-03 11:35:00,411.04,411.07,410.7,410.87,16326.0,403.6817,403.7112,403.3478,403.5148,16326.0
2024-10-03 11:40:00,410.7,411.27,410.47,410.69,21742.0,403.3478,403.9076,403.1219,403.338,21742.0
2024-10-03 11:45:00,410.81,411.2,410.7,410.77,20120.0,403.4558,403.8388,403.3478,403.4165,20120.0
2024-10-03 11:50:00,410.87,411.62,410.87,411.52,11421.0,403.5148,404.2513,403.5148,404.1531,11421.0
2024-10-03 11:55:00,411.6,411.84,411.55,411.73,13849.0,404.2317,404.4674,404.1826,404.3594,13849.0
2024-10-03 12:00:00,411.79,411.85,411.63,411.67,13995.0,404.4183,404.4772,404.2612,404.3004,13995.0
2024-10-03 12:05:00,411.69,412.14,411.63,412.09,17182.0,404.3201,404.762,404.2612,404.7129,17182.0
2024-10-03 12:10:00,411.97,412.85,411.86,412.52,22851.0,404.5951,405.4593,404.487,405.1352,22851.0
2024-10-03 12:15:00,412.65,412.86,412.51,412.73,10737.0,405.2629,405.4691,405.1254,405.3415,10737.0
2024-10-03 12:20:00,412.7,412.96,412.61,412.64,8666.0,405.312,405.5673,405.2236,405.2531,8666.0
2024-10-03 12:25:00,412.6,412.97,412.26,412.3,16448.0,405.2138,405.5772,404.8799,404.9192,16448.0
2024-10-03 12:30:00,412.13,412.36,411.77,412.12,9133.0,404.7522,404.9781,404.3986,404.7424,9133.0
2024-10-03 12:35:00,412.06,412.28,411.66,411.83,23601.0,404.6835,404.8995,404.2906,404.4576,23601.0
2024-10-03 12:40:00,411.74,411.77,410.49,410.49,23404.0,404.3692,404.3986,403.1416,403.1416,23404.0
2024-10-03 12:45:00,410.49,410.51,409.7,409.7,12421.0,403.1416,403.1612,402.3657,402.3657,12421.0
2024-10-03 12:50:00,409.67,409.98,409.25,409.56,7514.0,402.3362,402.6407,401.9238,402.2282,7514.0
2024-10-03 12:55:00,409.59,410.24,409.58,410.08,17654.0,402.2577,402.896,402.2478,402.7389,17654.0
2024-10-03 13:00:00,410.07,410.12,409.78,409.95,27050.0,402.7291,402.7782,402.4443,402.6112,27050.0
2024-10-03 13:05:00,410.01,410.14,409.68,409.68,25238.0,402.6702,402.7978,402.3461,402.3461,25238.0
2024-10-03 13:10:00,409.72,410.24,409.68,410.11,11327.0,402.3853,402.896,402.3461,402.7684,11327.0
2024-10-03 13:15:00,410.03,410.09,409.88,409.88,4484.0,402.6898,402.7487,402.5425,402.5425,4484.0
2024-10-03 13:20:00,409.97,410.45,409.88,410.41,8292.0,402.6309,403.1023,402.5425,403.063,8292.0
2024-10-03 13:25:00,410.31,410.79,410.3,410.48,12659.0,402.9648,403.4362,402.955,403.1317,12659.0
2024-10-03 13:30:00,410.39,410.89,410.27,410.89,10875.0,403.0433,403.5344,402.9255,403.5344,10875.0
2024-10-03 13:35:00,411.0,411.07,410.48,410.56,25810.0,403.6424,403.7112,403.1317,403.2103,25810.0
2024-10-03 13:40:00,410.48,410.64,410.15,410.38,22940.0,403.1317,403.2889,402.8076,403.0335,22940.0
2024-10-03 13:45:00,410.5,410.69,410.39,410.48,11605.0,403.1514,403.338,403.0433,403.1317,11605.0
2024-10-03 13:50:00,410.46,410.59,410.31,410.47,6675.0,403.1121,403.2398,402.9648,403.1219,6675.0
2024-10-03 13:55:00,410.52,410.59,410.39,410.55,4594.0,403.171,403.2398,403.0433,403.2005,4594.0
2024-10-03 14:00:00,410.57,410.57,410.35,410.4,9981.0,403.2201,403.2201,403.0041,403.0532,9981.0
2024-10-03 14:05:00,410.28,410.6,410.24,410.28,10359.0,402.9353,403.2496,402.896,402.9353,10359.0
2024-10-03 14:10:00,410.25,410.46,410.21,410.38,2942.0,402.9059,403.1121,402.8666,403.0335,2942.0
2024-10-03 14:15:00,410.37,410.42,410.26,410.31,11608.0,403.0237,403.0728,402.9157,402.9648,11608.0
2024-10-03 14:20:00,410.36,410.45,409.94,410.37,13209.0,403.0139,403.1023,402.6014,403.0237,13209.0
2024-10-03 14:25:00,410.37,410.5,410.14,410.14,7283.0,403.0237,403.1514,402.7978,402.7978,7283.0
2024-10-03 14:30:00,410.11,410.15,409.96,410.13,11682.0,402.7684,402.8076,402.621,402.788,11682.0
2024-10-03 14:35:00,410.19,410.19,409.97,410.1,6698.0,402.8469,402.8469,402.6309,402.7585,6698.0
2024-10-03 14:40:00,410.11,410.41,410.04,410.13,16464.0,402.7684,403.063,402.6996,402.788,16464.0
2024-10-03 14:45:00,410.13,410.42,410.06,410.34,12562.0,402.788,403.0728,402.7193,402.9942,12562.0
2024-10-03 14:50:00,410.37,410.64,410.33,410.46,18154.0,403.0237,403.2889,402.9844,403.1121,18154.0
2024-10-03 14:55:00,410.46,410.57,410.22,410.36,20100.0,403.1121,403.2201,402.8764,403.0139,20100.0
2024-10-03 15:00:00,410.3,410.3,410.0,410.18,16768.0,402.955,402.955,402.6603,402.8371,16768.0
2024-10-03 15:05:00,410.18,410.37,410.06,410.37,12457.0,402.8371,403.0237,402.7193,403.0237,12457.0
2024-10-03 15:10:00,410.35,410.39,410.09,410.24,18686.0,403.0041,403.0433,402.7487,402.896,18686.0
2024-10-03 15:15:00,410.24,410.55,410.18,410.53,18674.0,402.896,403.2005,402.8371,403.1808,18674.0
2024-10-03 15:20:00,410.54,410.9,410.39,410.86,10819.0,403.1907,403.5442,403.0433,403.5049,10819.0
2024-10-03 15:25:00,410.9,411.24,410.81,411.21,21782.0,403.5442,403.8781,403.4558,403.8487,21782.0
2024-10-03 15:30:00,411.21,411.33,410.78,410.88,46588.0,403.8487,403.9665,403.4264,403.5246,46588.0
2024-10-03 15:35:00,410.83,410.83,410.36,410.73,32741.0,403.4755,403.4755,403.0139,403.3773,32741.0
2024-10-03 15:40:00,410.73,410.78,409.83,409.83,31405.0,403.3773,403.4264,402.4934,402.4934,31405.0
2024-10-03 15:45:00,409.84,410.88,409.83,410.73,16590.0,402.5032,403.5246,402.4934,403.3773,16590.0
2024-10-03 15:50:00,410.86,411.0,410.2,410.69,26326.0,403.5049,403.6424,402.8567,403.338,26326.0
2024-10-03 15:55:00,410.77,411.84,410.45,411.58,127743.0,403.4165,404.4674,403.1023,404.212,127743.0
2024-10-04 09:30:00,410.07,411.82,408.7,409.78,181519.0,402.7291,404.4477,401.3836,402.4443,181519.0
2024-10-04 09:35:00,410.0,411.04,407.8,409.17,64239.0,402.6603,403.6817,400.4997,401.8452,64239.0
2024-10-04 09:40:00,409.47,409.53,407.77,408.54,51832.0,402.1398,402.1987,400.4703,401.2265,51832.0
2024-10-04 09:45:00,408.55,408.71,407.27,408.01,71057.0,401.2363,401.3934,399.9792,400.706,71057.0
2024-10-04 09:50:00,408.0,408.4,407.42,407.88,28119.0,400.6961,401.089,400.1265,400.5783,28119.0
2024-10-04 09:55:00,407.85,408.32,406.5,407.69,71281.0,400.5488,401.0104,399.223,400.3917,71281.0
2024-10-04 10:00:00,407.51,408.11,406.98,407.88,101044.0,400.2149,400.8042,399.6944,400.5783,101044.0
2024-10-04 10:05:00,407.87,409.29,406.03,406.46,29573.0,400.5685,401.963,398.7614,399.1837,29573.0
2024-10-04 10:10:00,406.15,407.52,405.39,407.01,30202.0,398.8793,400.2247,398.1329,399.7239,30202.0
2024-10-04 10:15:00,406.91,408.02,406.74,406.93,18059.0,399.6256,400.7158,399.4587,399.6453,18059.0
2024-10-04 10:20:00,406.74,406.74,403.8,404.08,46169.0,399.4587,399.4587,396.5713,396.8463,46169.0
2024-10-04 10:25:00,404.14,404.22,401.54,401.96,102067.0,396.9052,396.9838,394.3518,394.7643,102067.0
2024-10-04 10:30:00,401.86,401.99,399.45,400.56,71325.0,394.666,394.7937,392.2992,393.3893,71325.0
2024-10-04 10:35:00,400.43,400.75,400.07,400.19,58135.0,393.2616,393.5759,392.9081,393.0259,58135.0
2024-10-04 10:40:00,400.21,401.52,399.67,401.52,24990.0,393.0456,394.3321,392.5153,394.3321,24990.0
2024-10-04 10:45:00,401.48,402.97,401.06,402.95,17471.0,394.2929,395.7562,393.8804,395.7365,17471.0
2024-10-04 10:50:00,402.93,403.96,402.74,403.02,65267.0,395.7169,396.7285,395.5303,395.8053,65267.0
2024-10-04 10:55:00,403.0,404.69,402.98,404.54,31858.0,395.7856,397.4454,395.766,397.2981,31858.0
2024-10-04 11:00:00,404.46,404.95,404.25,404.44,14929.0,397.2195,397.7007,397.0133,397.1999,14929.0
2024-10-04 11:05:00,404.46,404.9,404.14,404.49,11935.0,397.2195,397.6516,396.9052,397.249,11935.0
2024-10-04 11:10:00,404.43,404.65,403.58,403.64,16149.0,397.19,397.4061,396.3553,396.4142,16149.0
2024-10-04 11:15:00,403.67,403.86,403.26,403.28,8168.0,396.4436,396.6302,396.041,396.0606,8168.0
2024-10-04 11:20:00,403.28,403.41,402.72,403.37,20084.0,396.0606,396.1883,395.5107,396.149,20084.0
2024-10-04 11:25:00,403.19,403.76,403.05,403.64,7462.0,395.9722,396.532,395.8347,396.4142,7462.0
2024-10-04 11:30:00,403.57,403.81,403.11,403.37,9816.0,396.3454,396.5811,395.8937,396.149,9816.0
2024-10-04 11:35:00,403.37,404.47,403.36,404.35,11545.0,396.149,397.2293,396.1392,397.1115,11545.0
2024-10-04 11:40:00,404.35,405.5,404.33,405.35,23002.0,397.1115,398.2409,397.0918,398.0936,23002.0
2024-10-04 11:45:00,405.36,405.5,405.04,405.19,16054.0,398.1034,398.2409,397.7891,397.9364,16054.0
2024-10-04 11:50:00,405.19,406.19,405.08,406.19,11686.0,397.9364,398.9185,397.8284,398.9185,11686.0
2024-10-04 11:55:00,406.02,406.81,406.02,406.66,22633.0,398.7516,399.5274,398.7516,399.3801,22633.0
2024-10-04 12:00:00,406.73,407.1,406.23,406.48,13344.0,399.4489,399.8122,398.9578,399.2033,13344.0
2024-10-04 12:05:00,406.53,406.68,405.73,405.73,13986.0,399.2524,399.3998,398.4668,398.4668,13986.0
2024-10-04 12:10:00,405.69,406.18,405.65,405.77,4832.0,398.4275,398.9087,398.3882,398.5061,4832.0
2024-10-04 12:15:00,405.84,406.13,405.79,406.11,4744.0,398.5748,398.8596,398.5257,398.84,4744.0
2024-10-04 12:20:00,406.13,406.44,405.77,405.77,12804.0,398.8596,399.1641,398.5061,398.5061,12804.0
2024-10-04 12:25:00,405.75,405.76,405.35,405.48,5119.0,398.4864,398.4962,398.0936,398.2212,5119.0
2024-10-04 12:30:00,405.6,405.74,405.08,405.41,8614.0,398.3391,398.4766,397.8284,398.1525,8614.0
2024-10-04 12:35:00,405.44,406.71,405.43,406.71,7541.0,398.182,399.4292,398.1721,399.4292,7541.0
2024-10-04 12:40:00,406.44,406.67,406.13,406.39,15556.0,399.1641,399.3899,398.8596,399.115,15556.0
2024-10-04 12:45:00,406.33,407.16,406.29,407.15,23807.0,399.056,399.8712,399.0167,399.8613,23807.0
2024-10-04 12:50:00,407.14,407.21,406.58,406.84,9779.0,399.8515,399.9203,399.3016,399.5569,9779.0
2024-10-04 12:55:00,406.97,407.14,406.85,406.95,5272.0,399.6846,399.8515,399.5667,399.6649,5272.0
2024-10-04 13:00:00,406.84,407.03,406.68,406.84,3938.0,399.5569,399.7435,399.3998,399.5569,3938.0
2024-10-04 13:05:00,407.0,407.23,406.9,407.13,4345.0,399.714,399.9399,399.6158,399.8417,4345.0
2024-10-04 13:10:00,406.9,407.48,406.9,407.48,11184.0,399.6158,400.1854,399.6158,400.1854,11184.0
2024-10-04 13:15:00,407.35,408.1,407.34,408.1,11624.0,400.0578,400.7943,400.0479,400.7943,11624.0
2024-10-04 13:20:00,408.13,408.39,407.79,407.79,30364.0,400.8238,401.0792,400.4899,400.4899,30364.0
2024-10-04 13:25:00,407.6,407.79,407.13,407.32,5341.0,400.3033,400.4899,399.8417,400.0283,5341.0
2024-10-04 13:30:00,406.96,407.51,406.95,406.95,21547.0,399.6748,400.2149,399.6649,399.6649,21547.0
2024-10-04 13:35:00,406.96,407.25,406.1,406.82,11176.0,399.6748,399.9596,398.8301,399.5373,11176.0
2024-10-04 13:40:00,406.86,407.58,406.71,407.52,5464.0,399.5765,400.2837,399.4292,400.2247,5464.0
2024-10-04 13:45:00,407.52,407.52,406.85,406.97,10072.0,400.2247,400.2247,399.5667,399.6846,10072.0
2024-10-04 13:50:00,407.05,407.06,406.45,406.85,11103.0,399.7631,399.773,399.1739,399.5667,11103.0
2024-10-04 13:55:00,406.84,406.96,405.98,405.98,13840.0,399.5569,399.6748,398.7123,398.7123,13840.0
2024-10-04 14:00:00,406.06,406.15,405.51,405.52,11590.0,398.7909,398.8793,398.2507,398.2605,11590.0
2024-10-04 14:05:00,405.39,405.59,405.05,405.24,16420.0,398.1329,398.3293,397.7989,397.9855,16420.0
2024-10-04 14:10:00,405.24,405.33,404.71,404.98,18258.0,397.9855,398.0739,397.465,397.7302,18258.0
2024-10-04 14:15:00,404.95,405.68,404.75,405.49,21434.0,397.7007,398.4177,397.5043,398.2311,21434.0
2024-10-04 14:20:00,405.5,406.4,405.5,406.37,6097.0,398.2409,399.1248,398.2409,399.0953,6097.0
2024-10-04 14:25:00,406.3,406.51,405.79,405.91,9571.0,399.0266,399.2328,398.5257,398.6435,9571.0
2024-10-04 14:30:00,405.85,405.97,405.64,405.64,9306.0,398.5846,398.7025,398.3784,398.3784,9306.0
2024-10-04 14:35:00,405.75,405.87,405.44,405.71,5901.0,398.4864,398.6043,398.182,398.4471,5901.0
2024-10-04 14:40:00,405.65,406.0,405.56,405.7,7517.0,398.3882,398.7319,398.2998,398.4373,7517.0
2024-10-04 14:45:00,405.63,405.98,405.63,405.89,10432.0,398.3686,398.7123,398.3686,398.6239,10432.0
2024-10-04 14:50:00,405.89,406.22,405.88,406.06,7367.0,398.6239,398.948,398.6141,398.7909,7367.0
2024-10-04 14:55:00,406.12,406.25,405.89,406.15,10034.0,398.8498,398.9775,398.6239,398.8793,10034.0
2024-10-04 15:00:00,406.08,406.08,405.58,405.87,10321.0,398.8105,398.8105,398.3195,398.6043,10321.0
2024-10-04 15:05:00,405.89,406.32,405.85,406.06,12797.0,398.6239,399.0462,398.5846,398.7909,12797.0
2024-10-04 15:10:00,406.01,406.26,406.01,406.21,12509.0,398.7418,398.9873,398.7418,398.9382,12509.0
2024-10-04 15:15:00,406.25,406.5,406.2,406.5,17012.0,398.9775,399.223,398.9284,399.223,17012.0
2024-10-04 15:20:00,406.49,406.93,406.44,406.85,13066.0,399.2132,399.6453,399.1641,399.5667,13066.0
2024-10-04 15:25:00,406.96,407.04,406.73,407.0,14064.0,399.6748,399.7533,399.4489,399.714,14064.0
2024-10-04 15:30:00,406.94,407.16,406.7,407.12,12737.0,399.6551,399.8712,399.4194,399.8319,12737.0
2024-10-04 15:35:00,406.98,407.22,406.82,407.04,16084.0,399.6944,399.9301,399.5373,399.7533,16084.0
2024-10-04 15:40:00,407.04,407.72,407.04,407.72,12746.0,399.7533,400.4211,399.7533,400.4211,12746.0
2024-10-04 15:45:00,407.71,407.71,407.04,407.56,29008.0,400.4113,400.4113,399.7533,400.264,29008.0
2024-10-04 15:50:00,407.64,408.37,407.57,408.18,52315.0,400.3426,401.0595,400.2738,400.8729,52315.0
2024-10-04 15:55:00,407.97,408.58,407.82,408.33,149288.0,400.6667,401.2658,400.5194,401.0202,149288.0
2024-10-07 09:30:00,404.89,404.89,401.24,402.72,148029.0,397.6418,397.6418,394.0571,395.5107,148029.0
2024-10-07 09:35:00,402.77,405.92,402.75,405.26,49693.0,395.5598,398.6534,395.5401,398.0052,49693.0
2024-10-07 09:40:00,405.45,406.14,404.86,405.15,47582.0,398.1918,398.8694,397.6123,397.8972,47582.0
2024-10-07 09:45:00,405.13,406.08,404.28,405.66,20935.0,397.8775,398.8105,397.0427,398.398,20935.0
2024-10-07 09:50:00,405.84,406.87,405.51,406.87,28414.0,398.5748,399.5864,398.2507,399.5864,28414.0
2024-10-07 09:55:00,406.81,407.53,406.05,406.75,34297.0,399.5274,400.2345,398.781,399.4685,34297.0
2024-10-07 10:00:00,406.61,408.8,406.24,408.7,30636.0,399.331,401.4818,398.9676,401.3836,30636.0
2024-10-07 10:05:00,408.61,409.0,407.42,407.8,39799.0,401.2952,401.6782,400.1265,400.4997,39799.0
2024-10-07 10:10:00,407.64,408.56,407.64,407.88,13136.0,400.3426,401.2461,400.3426,400.5783,13136.0
2024-10-07 10:15:00,407.74,408.24,407.56,407.7,10376.0,400.4408,400.9318,400.264,400.4015,10376.0
2024-10-07 10:20:00,407.53,408.34,407.53,407.88,215481.0,400.2345,401.03,400.2345,400.5783,215481.0
2024-10-07 10:25:00,407.57,407.72,407.0,407.36,10511.0,400.2738,400.4211,399.714,400.0676,10511.0
2024-10-07 10:30:00,407.36,407.67,407.21,407.67,13941.0,400.0676,400.372,399.9203,400.372,13941.0
2024-10-07 10:35:00,407.54,408.0,407.44,407.6,11938.0,400.2444,400.6961,400.1462,400.3033,11938.0
2024-10-07 10:40:00,407.59,407.9,407.07,407.09,10337.0,400.2935,400.5979,399.7828,399.8024,10337.0
2024-10-07 10:45:00,407.2,407.64,407.07,407.47,5594.0,399.9105,400.3426,399.7828,400.1756,5594.0
2024-10-07 10:50:00,407.47,408.23,407.47,408.09,10329.0,400.1756,400.922,400.1756,400.7845,10329.0
2024-10-07 10:55:00,407.96,407.96,407.13,407.4,12555.0,400.6568,400.6568,399.8417,400.1069,12555.0
2024-10-07 11:00:00,407.27,407.39,406.74,407.27,15398.0,399.9792,400.0971,399.4587,399.9792,15398.0
2024-10-07 11:05:00,407.27,408.05,407.08,407.96,16068.0,399.9792,400.7452,399.7926,400.6568,16068.0
2024-10-07 11:10:00,407.79,408.59,407.79,408.53,7451.0,400.4899,401.2756,400.4899,401.2166,7451.0
2024-10-07 11:15:00,408.44,408.99,408.18,408.97,10682.0,401.1283,401.6684,400.8729,401.6488,10682.0
2024-10-07 11:20:00,408.87,409.66,408.74,409.14,21614.0,401.5506,402.3264,401.4229,401.8157,21614.0
2024-10-07 11:25:00,409.23,409.81,409.23,409.72,12444.0,401.9041,402.4737,401.9041,402.3853,12444.0
2024-10-07 11:30:00,409.72,409.79,409.1,409.44,8769.0,402.3853,402.4541,401.7764,402.1104,8769.0
2024-10-07 11:35:00,409.54,409.54,408.08,408.37,17939.0,402.2086,402.2086,400.7747,401.0595,17939.0
2024-10-07 11:40:00,408.0,408.93,407.77,408.17,25888.0,400.6961,401.6095,400.4703,400.8631,25888.0
2024-10-07 11:45:00,408.13,408.16,407.31,407.58,10057.0,400.8238,400.8533,400.0185,400.2837,10057.0
2024-10-07 11:50:00,407.57,407.74,406.4,406.52,65690.0,400.2738,400.4408,399.1248,399.2426,65690.0
2024-10-07 11:55:00,406.56,406.79,406.11,406.48,20300.0,399.2819,399.5078,398.84,399.2033,20300.0
2024-10-07 12:00:00,406.48,406.89,406.25,406.89,17194.0,399.2033,399.606,398.9775,399.606,17194.0
2024-10-07 12:05:00,406.96,407.24,406.7,406.77,9117.0,399.6748,399.9497,399.4194,399.4882,9117.0
2024-10-07 12:10:00,406.61,407.11,406.17,407.02,10264.0,399.331,399.8221,398.8989,399.7337,10264.0
2024-10-07 12:15:00,407.17,407.17,406.47,406.51,16647.0,399.881,399.881,399.1935,399.2328,16647.0
2024-10-07 12:20:00,406.56,407.51,406.56,407.4,25006.0,399.2819,400.2149,399.2819,400.1069,25006.0
2024-10-07 12:25:00,407.39,407.39,406.92,407.07,9809.0,400.0971,400.0971,399.6355,399.7828,9809.0
2024-10-07 12:30:00,407.2,407.91,407.02,407.91,41638.0,399.9105,400.6077,399.7337,400.6077,41638.0
2024-10-07 12:35:00,407.92,408.73,407.87,408.61,14619.0,400.6176,401.4131,400.5685,401.2952,14619.0
2024-10-07 12:40:00,408.51,408.79,408.26,408.53,5370.0,401.197,401.472,400.9515,401.2166,5370.0
2024-10-07 12:45:00,408.52,408.85,408.39,408.84,3975.0,401.2068,401.5309,401.0792,401.5211,3975.0
2024-10-07 12:50:00,408.87,409.24,408.74,409.17,6170.0,401.5506,401.9139,401.4229,401.8452,6170.0
2024-10-07 12:55:00,409.17,409.32,409.02,409.14,6419.0,401.8452,401.9925,401.6979,401.8157,6419.0
2024-10-07 13:00:00,409.0,409.19,408.93,409.15,6089.0,401.6782,401.8648,401.6095,401.8255,6089.0
2024-10-07 13:05:00,409.19,409.19,408.72,408.81,3988.0,401.8648,401.8648,401.4032,401.4916,3988.0
2024-10-07 13:10:00,408.85,409.2,408.77,409.03,6572.0,401.5309,401.8747,401.4523,401.7077,6572.0
2024-10-07 13:15:00,409.07,409.59,409.06,409.16,9229.0,401.747,402.2577,401.7372,401.8354,9229.0
2024-10-07 13:20:00,409.15,409.15,408.1,408.36,11823.0,401.8255,401.8255,400.7943,401.0497,11823.0
2024-10-07 13:25:00,408.18,408.66,408.05,408.58,8200.0,400.8729,401.3443,400.7452,401.2658,8200.0
2024-10-07 13:30:00,408.52,408.53,408.18,408.53,6576.0,401.2068,401.2166,400.8729,401.2166,6576.0
2024-10-07 13:35:00,408.44,408.45,408.0,408.02,2749.0,401.1283,401.1381,400.6961,400.7158,2749.0
2024-10-07 13:40:00,408.03,408.7,408.03,408.44,13387.0,400.7256,401.3836,400.7256,401.1283,13387.0
2024-10-07 13:45:00,408.29,408.3,408.1,408.11,3993.0,400.9809,400.9908,400.7943,400.8042,3993.0
2024-10-07 13:50:00,408.01,408.1,407.32,407.81,10102.0,400.706,400.7943,400.0283,400.5095,10102.0
2024-10-07 13:55:00,407.69,408.25,407.58,408.2,7668.0,400.3917,400.9417,400.2837,400.8926,7668.0
2024-10-07 14:00:00,408.08,408.08,407.5,407.52,5408.0,400.7747,400.7747,400.2051,400.2247,5408.0
2024-10-07 14:05:00,407.64,407.98,407.52,407.85,7967.0,400.3426,400.6765,400.2247,400.5488,7967.0
2024-10-07 14:10:00,408.02,408.28,407.88,408.05,5010.0,400.7158,400.9711,400.5783,400.7452,5010.0
2024-10-07 14:15:00,408.08,408.52,407.83,407.93,42397.0,400.7747,401.2068,400.5292,400.6274,42397.0
2024-10-07 14:20:00,408.01,408.26,407.95,408.14,5459.0,400.706,400.9515,400.647,400.8336,5459.0
2024-10-07 14:25:00,408.23,408.31,408.04,408.09,3570.0,400.922,401.0006,400.7354,400.7845,3570.0
2024-10-07 14:30:00,408.02,408.19,407.12,407.66,22393.0,400.7158,400.8827,399.8319,400.3622,22393.0
2024-10-07 14:35:00,407.62,407.75,407.35,407.61,6063.0,400.3229,400.4506,400.0578,400.3131,6063.0
2024-10-07 14:40:00,407.82,408.03,407.33,407.38,7055.0,400.5194,400.7256,400.0381,400.0872,7055.0
2024-10-07 14:45:00,407.33,407.33,406.52,406.81,32158.0,400.0381,400.0381,399.2426,399.5274,32158.0
2024-10-07 14:50:00,406.69,407.33,406.34,407.12,14870.0,399.4096,400.0381,399.0658,399.8319,14870.0
2024-10-07 14:55:00,407.24,407.54,407.01,407.2,18414.0,399.9497,400.2444,399.7239,399.9105,18414.0
2024-10-07 15:00:00,407.13,407.5,406.98,407.02,7096.0,399.8417,400.2051,399.6944,399.7337,7096.0
2024-10-07 15:05:00,407.11,407.47,406.96,407.34,12293.0,399.8221,400.1756,399.6748,400.0479,12293.0
2024-10-07 15:10:00,407.34,407.77,407.08,407.59,12294.0,400.0479,400.4703,399.7926,400.2935,12294.0
2024-10-07 15:15:00,407.76,408.24,407.64,408.16,12973.0,400.4604,400.9318,400.3426,400.8533,12973.0
2024-10-07 15:20:00,408.13,408.7,408.08,408.41,14138.0,400.8238,401.3836,400.7747,401.0988,14138.0
2024-10-07 15:25:00,408.46,408.62,408.27,408.31,8365.0,401.1479,401.305,400.9613,401.0006,8365.0
2024-10-07 15:30:00,408.4,408.41,408.08,408.33,12945.0,401.089,401.0988,400.7747,401.0202,12945.0
2024-10-07 15:35:00,408.35,408.58,407.94,408.53,16505.0,401.0399,401.2658,400.6372,401.2166,16505.0
2024-10-07 15:40:00,408.56,408.56,408.01,408.47,10748.0,401.2461,401.2461,400.706,401.1577,10748.0
2024-10-07 15:45:00,408.48,408.66,408.05,408.56,18351.0,401.1675,401.3443,400.7452,401.2461,18351.0
2024-10-07 15:50:00,408.39,409.08,408.25,408.67,36968.0,401.0792,401.7568,400.9417,401.3541,36968.0
2024-10-07 15:55:00,408.67,408.67,407.96,408.24,92275.0,401.3541,401.3541,400.6568,400.9318,92275.0
2024-10-08 09:30:00,409.8,410.5,408.44,410.25,68246.0,402.4639,403.1514,401.1283,402.9059,68246.0
2024-10-08 09:35:00,410.16,410.95,409.82,410.85,19521.0,402.8175,403.5933,402.4836,403.4951,19521.0
2024-10-08 09:40:00,410.81,412.34,410.75,411.65,23122.0,403.4558,404.9584,403.3969,404.2808,23122.0
2024-10-08 09:45:00,411.61,412.37,411.07,412.17,22263.0,404.2415,404.9879,403.7112,404.7915,22263.0
2024-10-08 09:50:00,412.21,412.21,411.4,411.98,14493.0,404.8308,404.8308,404.0353,404.6049,14493.0
2024-10-08 09:55:00,411.84,412.17,411.34,411.97,9254.0,404.4674,404.7915,403.9763,404.5951,9254.0
2024-10-08 10:00:00,411.91,413.29,411.7,413.21,50192.0,404.5361,405.8914,404.3299,405.8129,50192.0
2024-10-08 10:05:00,413.32,413.82,412.12,412.25,51181.0,405.9209,406.4119,404.7424,404.8701,51181.0
2024-10-08 10:10:00,412.0,412.09,411.23,411.44,22688.0,404.6245,404.7129,403.8683,404.0746,22688.0
2024-10-08 10:15:00,411.3,411.72,410.88,411.42,22809.0,403.9371,404.3495,403.5246,404.0549,22809.0
2024-10-08 10:20:00,411.44,411.8,411.18,411.31,16165.0,404.0746,404.4281,403.8192,403.9469,16165.0
2024-10-08 10:25:00,411.33,411.89,411.18,411.19,5855.0,403.9665,404.5165,403.8192,403.829,5855.0
2024-10-08 10:30:00,411.0,411.15,410.4,410.4,14440.0,403.6424,403.7897,403.0532,403.0532,14440.0
2024-10-08 10:35:00,410.27,410.93,409.81,410.93,15496.0,402.9255,403.5737,402.4737,403.5737,15496.0
2024-10-08 10:40:00,411.05,411.96,410.51,411.67,16127.0,403.6915,404.5852,403.1612,404.3004,16127.0
2024-10-08 10:45:00,411.74,412.04,411.25,411.37,11475.0,404.3692,404.6638,403.888,404.0058,11475.0
2024-10-08 10:50:00,411.25,411.87,410.86,411.11,12794.0,403.888,404.4969,403.5049,403.7505,12794.0
2024-10-08 10:55:00,411.25,411.65,410.99,411.01,9246.0,403.888,404.2808,403.6326,403.6522,9246.0
2024-10-08 11:00:00,411.09,411.56,411.08,411.38,8744.0,403.7308,404.1924,403.721,404.0156,8744.0
2024-10-08 11:05:00,411.65,411.85,411.45,411.67,10533.0,404.2808,404.4772,404.0844,404.3004,10533.0
2024-10-08 11:10:00,411.75,411.76,411.3,411.48,12645.0,404.379,404.3888,403.9371,404.1138,12645.0
2024-10-08 11:15:00,411.31,412.21,411.16,412.13,12305.0,403.9469,404.8308,403.7996,404.7522,12305.0
2024-10-08 11:20:00,412.13,412.43,411.93,412.19,10442.0,404.7522,405.0468,404.5558,404.8111,10442.0
2024-10-08 11:25:00,412.14,412.81,412.14,412.76,7082.0,404.762,405.42,404.762,405.3709,7082.0
2024-10-08 11:30:00,412.82,413.15,412.53,412.53,12499.0,405.4298,405.7539,405.145,405.145,12499.0
2024-10-08 11:35:00,412.67,412.9,412.54,412.6,9810.0,405.2825,405.5084,405.1549,405.2138,9810.0
2024-10-08 11:40:00,412.6,412.81,412.39,412.41,33264.0,405.2138,405.42,405.0075,405.0272,33264.0
2024-10-08 11:45:00,412.48,413.76,412.43,413.36,19944.0,405.0959,406.353,405.0468,405.9602,19944.0
2024-10-08 11:50:00,413.35,414.25,413.35,414.13,21649.0,405.9504,406.8342,405.9504,406.7164,21649.0
2024-10-08 11:55:00,413.99,414.18,413.74,413.93,15189.0,406.5789,406.7655,406.3334,406.52,15189.0
2024-10-08 12:00:00,413.94,414.0,413.27,413.31,13297.0,406.5298,406.5887,405.8718,405.9111,13297.0
2024-10-08 12:05:00,413.44,413.79,413.25,413.62,13286.0,406.0387,406.3825,405.8521,406.2155,13286.0
2024-10-08 12:10:00,413.72,413.88,413.34,413.4,6688.0,406.3137,406.4709,405.9405,405.9995,6688.0
2024-10-08 12:15:00,413.3,413.36,412.83,412.98,6700.0,405.9013,405.9602,405.4397,405.587,6700.0
2024-10-08 12:20:00,412.98,413.13,412.58,412.99,4304.0,405.587,405.7343,405.1941,405.5968,4304.0
2024-10-08 12:25:00,412.89,413.24,412.82,413.15,4915.0,405.4986,405.8423,405.4298,405.7539,4915.0
2024-10-08 12:30:00,413.08,413.39,413.08,413.24,5854.0,405.6852,405.9896,405.6852,405.8423,5854.0
2024-10-08 12:35:00,413.26,413.94,413.26,413.85,5424.0,405.862,406.5298,405.862,406.4414,5424.0
2024-10-08 12:40:00,413.92,414.6,413.92,414.6,13566.0,406.5102,407.178,406.5102,407.178,13566.0
2024-10-08 12:45:00,414.66,414.91,414.34,414.34,12958.0,407.2369,407.4824,406.9226,406.9226,12958.0
2024-10-08 12:50:00,414.49,414.62,414.13,414.13,9020.0,407.07,407.1976,406.7164,406.7164,9020.0
2024-10-08 12:55:00,414.13,414.24,413.85,414.06,9148.0,406.7164,406.8244,406.4414,406.6476,9148.0
2024-10-08 13:00:00,414.11,414.21,413.71,413.83,8272.0,406.6968,406.795,406.3039,406.4218,8272.0
2024-10-08 13:05:00,413.61,413.61,412.63,412.84,7649.0,406.2057,406.2057,405.2432,405.4495,7649.0
2024-10-08 13:10:00,412.83,413.42,412.83,413.42,6665.0,405.4397,406.0191,405.4397,406.0191,6665.0
2024-10-08 13:15:00,413.42,413.44,412.87,413.23,6740.0,406.0191,406.0387,405.479,405.8325,6740.0
2024-10-08 13:20:00,413.02,413.2,412.9,413.06,6989.0,405.6263,405.803,405.5084,405.6656,6989.0
2024-10-08 13:25:00,413.06,413.31,412.91,413.05,9253.0,405.6656,405.9111,405.5182,405.6557,9253.0
2024-10-08 13:30:00,412.95,413.08,412.92,412.98,11667.0,405.5575,405.6852,405.5281,405.587,11667.0
2024-10-08 13:35:00,412.98,412.98,412.57,412.79,18613.0,405.587,405.587,405.1843,405.4004,18613.0
2024-10-08 13:40:00,412.8,413.21,412.79,413.21,3250.0,405.4102,405.8129,405.4004,405.8129,3250.0
2024-10-08 13:45:00,413.18,413.57,413.12,413.57,11680.0,405.7834,406.1664,405.7245,406.1664,11680.0
2024-10-08 13:50:00,413.65,413.65,413.19,413.42,9526.0,406.245,406.245,405.7932,406.0191,9526.0
2024-10-08 13:55:00,413.51,413.8,413.37,413.74,7996.0,406.1075,406.3923,405.97,406.3334,7996.0
2024-10-08 14:00:00,413.8,413.99,413.65,413.89,4150.0,406.3923,406.5789,406.245,406.4807,4150.0
2024-10-08 14:05:00,413.91,414.07,413.78,413.78,11179.0,406.5003,406.6575,406.3727,406.3727,11179.0
2024-10-08 14:10:00,413.82,414.45,413.79,414.41,26636.0,406.4119,407.0307,406.3825,406.9914,26636.0
2024-10-08 14:15:00,414.41,414.61,414.26,414.35,14259.0,406.9914,407.1878,406.8441,406.9325,14259.0
2024-10-08 14:20:00,414.34,414.44,414.2,414.4,13846.0,406.9226,407.0208,406.7851,406.9816,13846.0
2024-10-08 14:25:00,414.32,414.44,414.15,414.36,17687.0,406.903,407.0208,406.736,406.9423,17687.0
2024-10-08 14:30:00,414.35,414.5,414.24,414.38,14624.0,406.9325,407.0798,406.8244,406.9619,14624.0
2024-10-08 14:35:00,414.38,414.79,414.35,414.65,20731.0,406.9619,407.3646,406.9325,407.2271,20731.0
2024-10-08 14:40:00,414.66,414.74,414.34,414.45,14896.0,407.2369,407.3155,406.9226,407.0307,14896.0
2024-10-08 14:45:00,414.38,414.71,414.23,414.71,44065.0,406.9619,407.286,406.8146,407.286,44065.0
2024-10-08 14:50:00,414.65,414.75,414.49,414.49,5700.0,407.2271,407.3253,407.07,407.07,5700.0
2024-10-08 14:55:00,414.51,414.82,414.41,414.79,18474.0,407.0896,407.394,406.9914,407.3646,18474.0
2024-10-08 15:00:00,414.7,415.14,414.62,414.98,31222.0,407.2762,407.7083,407.1976,407.5512,31222.0
2024-10-08 15:05:00,414.88,415.06,414.58,415.0,8836.0,407.453,407.6297,407.1583,407.5708,8836.0
2024-10-08 15:10:00,415.04,415.04,414.78,415.0,18610.0,407.6101,407.6101,407.3548,407.5708,18610.0
2024-10-08 15:15:00,415.02,415.23,414.89,415.08,10945.0,407.5905,407.7967,407.4628,407.6494,10945.0
2024-10-08 15:20:00,415.03,415.09,414.58,414.65,12541.0,407.6003,407.6592,407.1583,407.2271,12541.0
2024-10-08 15:25:00,414.6,415.03,414.55,414.9,10342.0,407.178,407.6003,407.1289,407.4726,10342.0
2024-10-08 15:30:00,414.9,415.29,414.81,415.18,12854.0,407.4726,407.8556,407.3842,407.7476,12854.0
2024-10-08 15:35:00,415.29,415.29,414.79,414.89,21507.0,407.8556,407.8556,407.3646,407.4628,21507.0
2024-10-08 15:40:00,414.89,414.9,414.39,414.45,21271.0,407.4628,407.4726,406.9717,407.0307,21271.0
2024-10-08 15:45:00,414.47,414.87,414.22,414.82,23416.0,407.0503,407.4431,406.8048,407.394,23416.0
2024-10-08 15:50:00,414.73,414.98,414.56,414.78,27356.0,407.3057,407.5512,407.1387,407.3548,27356.0
2024-10-08 15:55:00,414.67,414.93,414.14,414.22,79683.0,407.2467,407.5021,406.7262,406.8048,79683.0
2024-10-09 09:30:00,420.0,420.03,417.23,418.98,141641.0,412.4813,412.5108,409.7609,411.4796,141641.0
2024-10-09 09:35:00,418.99,419.38,418.43,419.02,24238.0,411.4894,411.8724,410.9394,411.5189,24238.0
2024-10-09 09:40:00,418.86,419.09,416.75,416.75,31589.0,411.3617,411.5876,409.2895,409.2895,31589.0
2024-10-09 09:45:00,416.99,417.42,416.0,416.51,60190.0,409.5252,409.9475,408.5529,409.0538,60190.0
2024-10-09 09:50:00,416.39,417.37,416.38,417.03,54150.0,408.9359,409.8984,408.9261,409.5645,54150.0
2024-10-09 09:55:00,417.19,417.59,416.61,417.59,33996.0,409.7216,410.1145,409.152,410.1145,33996.0
2024-10-09 10:00:00,417.58,417.76,415.89,416.03,34303.0,410.1046,410.2814,408.4449,408.5824,34303.0
2024-10-09 10:05:00,416.06,416.57,415.83,416.13,14585.0,408.6118,409.1127,408.386,408.6806,14585.0
2024-10-09 10:10:00,416.13,416.32,414.02,414.09,31658.0,408.6806,408.8672,406.6084,406.6771,31658.0
2024-10-09 10:15:00,414.11,414.15,413.05,413.24,63602.0,406.6968,406.736,405.6557,405.8423,63602.0
2024-10-09 10:20:00,413.24,413.81,412.22,412.31,41604.0,405.8423,406.4021,404.8406,404.929,41604.0
2024-10-09 10:25:00,412.31,412.66,411.69,411.79,56435.0,404.929,405.2727,404.3201,404.4183,56435.0
2024-10-09 10:30:00,411.81,412.57,411.56,412.22,37722.0,404.4379,405.1843,404.1924,404.8406,37722.0
2024-10-09 10:35:00,412.22,412.48,411.67,411.67,31432.0,404.8406,405.0959,404.3004,404.3004,31432.0
2024-10-09 10:40:00,411.8,412.01,411.13,411.57,30322.0,404.4281,404.6343,403.7701,404.2022,30322.0
2024-10-09 10:45:00,411.48,411.93,410.86,411.6,25916.0,404.1138,404.5558,403.5049,404.2317,25916.0
2024-10-09 10:50:00,411.62,412.14,411.45,411.76,16264.0,404.2513,404.762,404.0844,404.3888,16264.0
2024-10-09 10:55:00,411.76,411.76,410.75,411.4,26297.0,404.3888,404.3888,403.3969,404.0353,26297.0
2024-10-09 11:00:00,411.48,411.89,411.23,411.65,19520.0,404.1138,404.5165,403.8683,404.2808,19520.0
2024-10-09 11:05:00,411.7,412.07,410.8,410.8,19976.0,404.3299,404.6933,403.446,403.446,19976.0
2024-10-09 11:10:00,410.8,411.95,410.8,411.68,16696.0,403.446,404.5754,403.446,404.3103,16696.0
2024-10-09 11:15:00,411.81,412.5,411.5,412.35,22237.0,404.4379,405.1156,404.1335,404.9683,22237.0
2024-10-09 11:20:00,412.6,413.55,412.25,413.22,17377.0,405.2138,406.1468,404.8701,405.8227,17377.0
2024-10-09 11:25:00,413.05,413.07,412.26,412.47,17392.0,405.6557,405.6754,404.8799,405.0861,17392.0
2024-10-09 11:30:00,412.47,412.78,412.28,412.55,10522.0,405.0861,405.3906,404.8995,405.1647,10522.0
2024-10-09 11:35:00,412.56,413.16,412.56,413.14,7048.0,405.1745,405.7638,405.1745,405.7441,7048.0
2024-10-09 11:40:00,413.25,413.49,413.06,413.23,11206.0,405.8521,406.0879,405.6656,405.8325,11206.0
2024-10-09 11:45:00,413.22,413.23,412.58,413.14,24410.0,405.8227,405.8325,405.1941,405.7441,24410.0
2024-10-09 11:50:00,413.15,413.57,412.95,413.18,11940.0,405.7539,406.1664,405.5575,405.7834,11940.0
2024-10-09 11:55:00,413.27,413.34,412.62,412.93,25479.0,405.8718,405.9405,405.2334,405.5379,25479.0
2024-10-09 12:00:00,412.92,413.54,412.84,413.28,35270.0,405.5281,406.137,405.4495,405.8816,35270.0
2024-10-09 12:05:00,413.35,414.09,413.22,414.02,35484.0,405.9504,406.6771,405.8227,406.6084,35484.0
2024-10-09 12:10:00,413.94,414.94,413.94,414.85,37726.0,406.5298,407.5119,406.5298,407.4235,37726.0
2024-10-09 12:15:00,414.67,414.7,413.45,413.54,15368.0,407.2467,407.2762,406.0486,406.137,15368.0
2024-10-09 12:20:00,413.42,413.77,413.36,413.66,12281.0,406.0191,406.3628,405.9602,406.2548,12281.0
2024-10-09 12:25:00,413.67,414.0,413.23,413.35,15641.0,406.2646,406.5887,405.8325,405.9504,15641.0
2024-10-09 12:30:00,413.35,414.38,413.2,414.38,28385.0,405.9504,406.9619,405.803,406.9619,28385.0
2024-10-09 12:35:00,414.19,414.55,413.99,414.42,10014.0,406.7753,407.1289,406.5789,407.0012,10014.0
2024-10-09 12:40:00,414.13,414.36,413.99,414.36,9845.0,406.7164,406.9423,406.5789,406.9423,9845.0
2024-10-09 12:45:00,414.55,415.04,414.4,415.04,19831.0,407.1289,407.6101,406.9816,407.6101,19831.0
2024-10-09 12:50:00,415.05,415.17,414.22,414.41,19751.0,407.6199,407.7378,406.8048,406.9914,19751.0
2024-10-09 12:55:00,414.41,415.05,414.33,414.92,8719.0,406.9914,407.6199,406.9128,407.4923,8719.0
2024-10-09 13:00:00,414.98,415.03,414.62,414.69,6164.0,407.5512,407.6003,407.1976,407.2664,6164.0
2024-10-09 13:05:00,414.61,415.02,414.33,414.56,9821.0,407.1878,407.5905,406.9128,407.1387,9821.0
2024-10-09 13:10:00,414.65,414.65,413.86,414.0,9090.0,407.2271,407.2271,406.4512,406.5887,9090.0
2024-10-09 13:15:00,414.02,414.58,414.01,414.31,7631.0,406.6084,407.1583,406.5985,406.8932,7631.0
2024-10-09 13:20:00,414.44,414.96,414.44,414.89,6863.0,407.0208,407.5315,407.0208,407.4628,6863.0
2024-10-09 13:25:00,414.89,414.96,414.4,414.47,5289.0,407.4628,407.5315,406.9816,407.0503,5289.0
2024-10-09 13:30:00,414.3,414.6,414.29,414.46,9124.0,406.8834,407.178,406.8735,407.0405,9124.0
2024-10-09 13:35:00,414.51,415.29,414.4,415.29,20688.0,407.0896,407.8556,406.9816,407.8556,20688.0
2024-10-09 13:40:00,415.29,415.44,414.8,415.01,9006.0,407.8556,408.0029,407.3744,407.5806,9006.0
2024-10-09 13:45:00,415.0,415.15,414.82,415.03,4988.0,407.5708,407.7181,407.394,407.6003,4988.0
2024-10-09 13:50:00,414.92,414.94,413.71,414.34,15826.0,407.4923,407.5119,406.3039,406.9226,15826.0
2024-10-09 13:55:00,414.35,414.93,414.14,414.93,8012.0,406.9325,407.5021,406.7262,407.5021,8012.0
2024-10-09 14:00:00,414.87,415.35,414.81,415.11,9116.0,407.4431,407.9146,407.3842,407.6789,9116.0
2024-10-09 14:05:00,415.19,415.61,415.02,415.1,14038.0,407.7574,408.1699,407.5905,407.669,14038.0
2024-10-09 14:10:00,415.06,415.28,414.72,414.79,11480.0,407.6297,407.8458,407.2958,407.3646,11480.0
2024-10-09 14:15:00,414.7,414.91,414.57,414.77,10785.0,407.2762,407.4824,407.1485,407.3449,10785.0
2024-10-09 14:20:00,414.83,414.88,414.0,414.12,21454.0,407.4039,407.453,406.5887,406.7066,21454.0
2024-10-09 14:25:00,414.06,414.38,413.59,414.06,17704.0,406.6476,406.9619,406.1861,406.6476,17704.0
2024-10-09 14:30:00,414.03,414.16,413.76,414.09,11646.0,406.6182,406.7459,406.353,406.6771,11646.0
2024-10-09 14:35:00,414.19,415.07,414.15,415.03,16620.0,406.7753,407.6396,406.736,407.6003,16620.0
2024-10-09 14:40:00,415.03,415.37,414.87,415.09,9436.0,407.6003,407.9342,407.4431,407.6592,9436.0
2024-10-09 14:45:00,415.17,415.23,414.95,415.15,8497.0,407.7378,407.7967,407.5217,407.7181,8497.0
2024-10-09 14:50:00,415.08,415.21,414.85,414.91,6841.0,407.6494,407.7771,407.4235,407.4824,6841.0
2024-10-09 14:55:00,414.79,414.88,414.47,414.64,7223.0,407.3646,407.453,407.0503,407.2173,7223.0
2024-10-09 15:00:00,414.57,414.73,414.3,414.37,9032.0,407.1485,407.3057,406.8834,406.9521,9032.0
2024-10-09 15:05:00,414.47,414.61,414.25,414.52,6955.0,407.0503,407.1878,406.8342,407.0994,6955.0
2024-10-09 15:10:00,414.54,414.79,414.2,414.79,7887.0,407.1191,407.3646,406.7851,407.3646,7887.0
2024-10-09 15:15:00,414.65,415.46,414.65,415.46,11140.0,407.2271,408.0226,407.2271,408.0226,11140.0
2024-10-09 15:20:00,415.42,415.72,415.41,415.71,6638.0,407.9833,408.2779,407.9735,408.2681,6638.0
2024-10-09 15:25:00,415.75,416.36,415.74,416.0,20733.0,408.3074,408.9065,408.2976,408.5529,20733.0
2024-10-09 15:30:00,415.91,416.43,415.57,416.25,22269.0,408.4645,408.9752,408.1306,408.7984,22269.0
2024-10-09 15:35:00,416.27,416.58,415.84,415.85,33354.0,408.8181,409.1225,408.3958,408.4056,33354.0
2024-10-09 15:40:00,415.84,416.04,415.38,415.39,18280.0,408.3958,408.5922,407.944,407.9538,18280.0
2024-10-09 15:45:00,415.51,416.85,415.43,416.65,43869.0,408.0717,409.3877,407.9931,409.1913,43869.0
2024-10-09 15:50:00,416.58,417.28,416.33,416.39,48235.0,409.1225,409.81,408.877,408.9359,48235.0
2024-10-09 15:55:00,416.45,416.62,416.06,416.06,97492.0,408.9949,409.1618,408.6118,408.6118,97492.0
2024-10-10 09:30:00,409.72,410.0,407.63,409.53,161642.0,402.3853,402.6603,400.3328,402.1987,161642.0
2024-10-10 09:35:00,409.65,410.25,408.04,410.25,42712.0,402.3166,402.9059,400.7354,402.9059,42712.0
2024-10-10 09:40:00,409.8,410.93,409.47,410.2,49164.0,402.4639,403.5737,402.1398,402.8567,49164.0
2024-10-10 09:45:00,410.19,412.69,410.0,412.69,45116.0,402.8469,405.3022,402.6603,405.3022,45116.0
2024-10-10 09:50:00,412.75,413.99,412.5,413.09,45794.0,405.3611,406.5789,405.1156,405.695,45794.0
2024-10-10 09:55:00,413.16,413.97,412.82,412.86,24460.0,405.7638,406.5593,405.4298,405.4691,24460.0
2024-10-10 10:00:00,412.57,413.85,412.57,413.75,19248.0,405.1843,406.4414,405.1843,406.3432,19248.0
2024-10-10 10:05:00,413.64,414.0,413.05,413.33,15317.0,406.2352,406.5887,405.6557,405.9307,15317.0
2024-10-10 10:10:00,413.38,414.48,413.25,413.66,12102.0,405.9798,407.0601,405.8521,406.2548,12102.0
2024-10-10 10:15:00,413.62,413.85,412.6,412.6,16453.0,406.2155,406.4414,405.2138,405.2138,16453.0
2024-10-10 10:20:00,412.65,413.03,411.93,412.79,20837.0,405.2629,405.6361,404.5558,405.4004,20837.0
2024-10-10 10:25:00,412.55,412.75,411.48,411.63,15877.0,405.1647,405.3611,404.1138,404.2612,15877.0
2024-10-10 10:30:00,411.63,411.89,411.23,411.44,13679.0,404.2612,404.5165,403.8683,404.0746,13679.0
2024-10-10 10:35:00,411.56,412.0,411.39,411.42,6970.0,404.1924,404.6245,404.0254,404.0549,6970.0
2024-10-10 10:40:00,411.5,411.5,410.77,410.89,13298.0,404.1335,404.1335,403.4165,403.5344,13298.0
2024-10-10 10:45:00,410.67,410.95,410.25,410.5,7828.0,403.3183,403.5933,402.9059,403.1514,7828.0
2024-10-10 10:50:00,410.41,410.99,410.41,410.52,15017.0,403.063,403.6326,403.063,403.171,15017.0
2024-10-10 10:55:00,410.49,410.49,410.06,410.17,21075.0,403.1416,403.1416,402.7193,402.8273,21075.0
2024-10-10 11:00:00,410.11,410.91,409.86,410.84,22685.0,402.7684,403.554,402.5228,403.4853,22685.0
2024-10-10 11:05:00,410.89,411.8,410.89,411.62,9862.0,403.5344,404.4281,403.5344,404.2513,9862.0
2024-10-10 11:10:00,411.82,412.24,411.61,412.24,13636.0,404.4477,404.8602,404.2415,404.8602,13636.0
2024-10-10 11:15:00,412.22,412.4,411.75,411.84,11717.0,404.8406,405.0174,404.379,404.4674,11717.0
2024-10-10 11:20:00,411.84,412.24,411.69,412.21,6471.0,404.4674,404.8602,404.3201,404.8308,6471.0
2024-10-10 11:25:00,412.21,412.28,411.8,412.08,6191.0,404.8308,404.8995,404.4281,404.7031,6191.0
2024-10-10 11:30:00,411.98,412.13,411.58,411.69,3262.0,404.6049,404.7522,404.212,404.3201,3262.0
2024-10-10 11:35:00,411.7,411.81,411.28,411.76,5094.0,404.3299,404.4379,403.9174,404.3888,5094.0
2024-10-10 11:40:00,411.76,412.23,411.75,411.87,13295.0,404.3888,404.8504,404.379,404.4969,13295.0
2024-10-10 11:45:00,411.88,412.3,411.69,412.13,8085.0,404.5067,404.9192,404.3201,404.7522,8085.0
2024-10-10 11:50:00,412.03,412.22,411.93,412.11,19995.0,404.654,404.8406,404.5558,404.7326,19995.0
2024-10-10 11:55:00,412.23,412.47,412.02,412.19,4511.0,404.8504,405.0861,404.6442,404.8111,4511.0
2024-10-10 12:00:00,412.19,412.61,412.12,412.12,7350.0,404.8111,405.2236,404.7424,404.7424,7350.0
2024-10-10 12:05:00,412.23,412.74,412.12,412.74,5966.0,404.8504,405.3513,404.7424,405.3513,5966.0
2024-10-10 12:10:00,412.69,413.03,412.61,412.81,5363.0,405.3022,405.6361,405.2236,405.42,5363.0
2024-10-10 12:15:00,412.82,413.0,412.74,412.96,7980.0,405.4298,405.6066,405.3513,405.5673,7980.0
2024-10-10 12:20:00,412.92,413.03,412.73,412.76,3254.0,405.5281,405.6361,405.3415,405.3709,3254.0
2024-10-10 12:25:00,412.76,413.15,412.58,413.14,8044.0,405.3709,405.7539,405.1941,405.7441,8044.0
2024-10-10 12:30:00,413.18,413.18,412.9,413.02,21865.0,405.7834,405.7834,405.5084,405.6263,21865.0
2024-10-10 12:35:00,412.9,413.13,412.82,413.02,6299.0,405.5084,405.7343,405.4298,405.6263,6299.0
2024-10-10 12:40:00,413.09,413.39,412.46,412.5,21650.0,405.695,405.9896,405.0763,405.1156,21650.0
2024-10-10 12:45:00,412.6,412.71,412.34,412.55,9222.0,405.2138,405.3218,404.9584,405.1647,9222.0
2024-10-10 12:50:00,412.55,412.55,412.19,412.44,20432.0,405.1647,405.1647,404.8111,405.0566,20432.0
2024-10-10 12:55:00,412.44,412.55,412.1,412.1,14615.0,405.0566,405.1647,404.7227,404.7227,14615.0
2024-10-10 13:00:00,412.16,412.16,411.7,411.84,10458.0,404.7817,404.7817,404.3299,404.4674,10458.0
2024-10-10 13:05:00,411.84,411.9,411.2,411.29,13552.0,404.4674,404.5263,403.8388,403.9272,13552.0
2024-10-10 13:10:00,411.19,411.54,411.03,411.25,9111.0,403.829,404.1728,403.6719,403.888,9111.0
2024-10-10 13:15:00,411.25,411.52,411.04,411.52,12650.0,403.888,404.1531,403.6817,404.1531,12650.0
2024-10-10 13:20:00,411.56,412.28,411.55,412.15,7441.0,404.1924,404.8995,404.1826,404.7718,7441.0
2024-10-10 13:25:00,412.11,412.27,411.75,411.87,7579.0,404.7326,404.8897,404.379,404.4969,7579.0
2024-10-10 13:30:00,411.95,412.03,411.76,411.85,6683.0,404.5754,404.654,404.3888,404.4772,6683.0
2024-10-10 13:35:00,411.78,412.07,411.5,411.56,11483.0,404.4085,404.6933,404.1335,404.1924,11483.0
2024-10-10 13:40:00,411.51,411.7,411.31,411.37,5847.0,404.1433,404.3299,403.9469,404.0058,5847.0
2024-10-10 13:45:00,411.37,411.4,410.77,410.84,8287.0,404.0058,404.0353,403.4165,403.4853,8287.0
2024-10-10 13:50:00,410.71,410.83,410.15,410.69,9664.0,403.3576,403.4755,402.8076,403.338,9664.0
2024-10-10 13:55:00,410.71,411.33,410.69,411.33,8138.0,403.3576,403.9665,403.338,403.9665,8138.0
2024-10-10 14:00:00,411.38,411.38,410.62,410.63,5699.0,404.0156,404.0156,403.2692,403.2791,5699.0
2024-10-10 14:05:00,410.57,410.61,410.29,410.38,5502.0,403.2201,403.2594,402.9451,403.0335,5502.0
2024-10-10 14:10:00,410.49,410.73,410.25,410.44,15624.0,403.1416,403.3773,402.9059,403.0925,15624.0
2024-10-10 14:15:00,410.5,410.5,409.82,409.82,9069.0,403.1514,403.1514,402.4836,402.4836,9069.0
2024-10-10 14:20:00,409.98,410.39,409.74,410.38,6493.0,402.6407,403.0433,402.405,403.0335,6493.0
2024-10-10 14:25:00,410.4,410.54,410.27,410.54,5326.0,403.0532,403.1907,402.9255,403.1907,5326.0
2024-10-10 14:30:00,410.46,410.5,410.19,410.36,4472.0,403.1121,403.1514,402.8469,403.0139,4472.0
2024-10-10 14:35:00,410.46,410.58,410.08,410.53,6033.0,403.1121,403.2299,402.7389,403.1808,6033.0
2024-10-10 14:40:00,410.52,410.52,409.58,410.19,12049.0,403.171,403.171,402.2478,402.8469,12049.0
2024-10-10 14:45:00,410.12,410.29,409.91,410.29,4903.0,402.7782,402.9451,402.5719,402.9451,4903.0
2024-10-10 14:50:00,410.21,410.32,410.1,410.28,5621.0,402.8666,402.9746,402.7585,402.9353,5621.0
2024-10-10 14:55:00,410.33,410.38,410.1,410.3,9724.0,402.9844,403.0335,402.7585,402.955,9724.0
2024-10-10 15:00:00,410.19,410.42,410.03,410.22,15825.0,402.8469,403.0728,402.6898,402.8764,15825.0
2024-10-10 15:05:00,410.27,410.5,410.24,410.3,7878.0,402.9255,403.1514,402.896,402.955,7878.0
2024-10-10 15:10:00,410.29,410.38,410.0,410.18,14307.0,402.9451,403.0335,402.6603,402.8371,14307.0
2024-10-10 15:15:00,410.19,410.19,409.86,409.95,16682.0,402.8469,402.8469,402.5228,402.6112,16682.0
2024-10-10 15:20:00,409.96,410.24,409.9,410.0,17594.0,402.621,402.896,402.5621,402.6603,17594.0
2024-10-10 15:25:00,410.04,410.16,409.74,410.03,23062.0,402.6996,402.8175,402.405,402.6898,23062.0
2024-10-10 15:30:00,409.98,410.49,409.97,410.37,10278.0,402.6407,403.1416,402.6309,403.0237,10278.0
2024-10-10 15:35:00,410.33,410.44,410.02,410.19,11633.0,402.9844,403.0925,402.68,402.8469,11633.0
2024-10-10 15:40:00,410.42,410.42,410.0,410.29,15701.0,403.0728,403.0728,402.6603,402.9451,15701.0
2024-10-10 15:45:00,410.27,410.59,410.25,410.51,15128.0,402.9255,403.2398,402.9059,403.1612,15128.0
2024-10-10 15:50:00,410.41,410.7,410.28,410.65,35913.0,403.063,403.3478,402.9353,403.2987,35913.0
2024-10-10 15:55:00,410.62,410.62,409.91,410.0,104711.0,403.2692,403.2692,402.5719,402.6603,104711.0
2024-10-11 09:30:00,410.88,412.92,410.22,412.42,48049.0,403.5246,405.5281,402.8764,405.037,48049.0
2024-10-11 09:35:00,412.54,412.86,410.9,412.06,17671.0,405.1549,405.4691,403.5442,404.6835,17671.0
2024-10-11 09:40:00,412.24,412.65,410.82,411.03,16981.0,404.8602,405.2629,403.4657,403.6719,16981.0
2024-10-11 09:45:00,411.12,411.25,409.62,409.69,53637.0,403.7603,403.888,402.2871,402.3559,53637.0
2024-10-11 09:50:00,409.5,410.22,409.25,409.73,46982.0,402.1693,402.8764,401.9238,402.3952,46982.0
2024-10-11 09:55:00,409.71,410.13,409.61,409.89,15880.0,402.3755,402.788,402.2773,402.5523,15880.0
2024-10-11 10:00:00,409.83,410.17,408.84,409.65,19909.0,402.4934,402.8273,401.5211,402.3166,19909.0
2024-10-11 10:05:00,409.75,410.74,409.42,410.65,15712.0,402.4148,403.3871,402.0907,403.2987,15712.0
2024-10-11 10:10:00,410.65,411.0,409.79,409.88,11837.0,403.2987,403.6424,402.4541,402.5425,11837.0
2024-10-11 10:15:00,409.96,411.0,409.89,410.69,8307.0,402.621,403.6424,402.5523,403.338,8307.0
2024-10-11 10:20:00,410.56,410.69,409.82,410.02,11817.0,403.2103,403.338,402.4836,402.68,11817.0
2024-10-11 10:25:00,409.88,411.0,409.88,410.54,12540.0,402.5425,403.6424,402.5425,403.1907,12540.0
2024-10-11 10:30:00,410.41,410.51,409.94,410.41,6788.0,403.063,403.1612,402.6014,403.063,6788.0
2024-10-11 10:35:00,410.41,410.58,409.95,410.58,5020.0,403.063,403.2299,402.6112,403.2299,5020.0
2024-10-11 10:40:00,410.48,410.83,410.21,410.36,19229.0,403.1317,403.4755,402.8666,403.0139,19229.0
2024-10-11 10:45:00,410.5,411.21,410.43,411.16,35125.0,403.1514,403.8487,403.0826,403.7996,35125.0
2024-10-11 10:50:00,411.01,411.32,410.99,410.99,9322.0,403.6522,403.9567,403.6326,403.6326,9322.0
2024-10-11 10:55:00,411.1,411.33,410.93,411.05,8267.0,403.7406,403.9665,403.5737,403.6915,8267.0
2024-10-11 11:00:00,410.65,410.84,410.27,410.63,9467.0,403.2987,403.4853,402.9255,403.2791,9467.0
2024-10-11 11:05:00,410.73,411.45,410.73,411.19,8601.0,403.3773,404.0844,403.3773,403.829,8601.0
2024-10-11 11:10:00,411.21,411.42,411.01,411.25,5099.0,403.8487,404.0549,403.6522,403.888,5099.0
2024-10-11 11:15:00,411.33,411.77,411.33,411.77,4689.0,403.9665,404.3986,403.9665,404.3986,4689.0
2024-10-11 11:20:00,411.8,411.89,411.65,411.7,4460.0,404.4281,404.5165,404.2808,404.3299,4460.0
2024-10-11 11:25:00,411.88,412.08,411.82,411.92,13019.0,404.5067,404.7031,404.4477,404.546,13019.0
2024-10-11 11:30:00,411.92,412.33,411.69,412.33,24840.0,404.546,404.9486,404.3201,404.9486,24840.0
2024-10-11 11:35:00,412.24,413.14,412.17,412.98,10943.0,404.8602,405.7441,404.7915,405.587,10943.0
2024-10-11 11:40:00,413.0,413.14,412.8,412.93,10212.0,405.6066,405.7441,405.4102,405.5379,10212.0
2024-10-11 11:45:00,412.86,412.87,412.39,412.45,7143.0,405.4691,405.479,405.0075,405.0665,7143.0
2024-10-11 11:50:00,412.51,412.57,412.28,412.33,4491.0,405.1254,405.1843,404.8995,404.9486,4491.0
2024-10-11 11:55:00,412.44,412.51,412.06,412.06,12173.0,405.0566,405.1254,404.6835,404.6835,12173.0
2024-10-11 12:00:00,412.26,412.26,411.84,412.1,4786.0,404.8799,404.8799,404.4674,404.7227,4786.0
2024-10-11 12:05:00,411.9,412.13,411.5,411.5,6951.0,404.5263,404.7522,404.1335,404.1335,6951.0
2024-10-11 12:10:00,411.64,411.76,411.54,411.76,3907.0,404.271,404.3888,404.1728,404.3888,3907.0
2024-10-11 12:15:00,411.76,411.83,411.35,411.52,4978.0,404.3888,404.4576,403.9862,404.1531,4978.0
2024-10-11 12:20:00,411.48,411.73,411.35,411.65,6817.0,404.1138,404.3594,403.9862,404.2808,6817.0
2024-10-11 12:25:00,411.73,411.81,411.46,411.75,3912.0,404.3594,404.4379,404.0942,404.379,3912.0
2024-10-11 12:30:00,411.73,412.2,411.64,411.94,5652.0,404.3594,404.8209,404.271,404.5656,5652.0
2024-10-11 12:35:00,411.94,412.02,411.57,411.77,3852.0,404.5656,404.6442,404.2022,404.3986,3852.0
2024-10-11 12:40:00,411.62,411.98,411.62,411.94,3724.0,404.2513,404.6049,404.2513,404.5656,3724.0
2024-10-11 12:45:00,411.99,412.46,411.99,412.03,22187.0,404.6147,405.0763,404.6147,404.654,22187.0
2024-10-11 12:50:00,411.78,412.0,411.73,411.77,6062.0,404.4085,404.6245,404.3594,404.3986,6062.0
2024-10-11 12:55:00,411.7,412.0,411.42,411.93,7443.0,404.3299,404.6245,404.0549,404.5558,7443.0
2024-10-11 13:00:00,412.0,412.43,411.93,412.23,22577.0,404.6245,405.0468,404.5558,404.8504,22577.0
2024-10-11 13:05:00,412.15,412.28,411.58,411.63,3763.0,404.7718,404.8995,404.212,404.2612,3763.0
2024-10-11 13:10:00,411.56,411.7,411.51,411.69,3370.0,404.1924,404.3299,404.1433,404.3201,3370.0
2024-10-11 13:15:00,411.68,411.78,411.52,411.65,5318.0,404.3103,404.4085,404.1531,404.2808,5318.0
2024-10-11 13:20:00,411.65,411.77,411.41,411.42,3937.0,404.2808,404.3986,404.0451,404.0549,3937.0
2024-10-11 13:25:00,411.41,411.66,411.34,411.66,7246.0,404.0451,404.2906,403.9763,404.2906,7246.0
2024-10-11 13:30:00,411.74,411.95,411.67,411.86,8679.0,404.3692,404.5754,404.3004,404.487,8679.0
2024-10-11 13:35:00,411.8,411.99,411.63,411.88,5107.0,404.4281,404.6147,404.2612,404.5067,5107.0
2024-10-11 13:40:00,411.88,411.9,411.79,411.82,3501.0,404.5067,404.5263,404.4183,404.4477,3501.0
2024-10-11 13:45:00,411.8,411.82,411.37,411.37,8651.0,404.4281,404.4477,404.0058,404.0058,8651.0
2024-10-11 13:50:00,411.34,411.34,410.07,410.41,31884.0,403.9763,403.9763,402.7291,403.063,31884.0
2024-10-11 13:55:00,410.46,410.82,410.31,410.65,15402.0,403.1121,403.4657,402.9648,403.2987,15402.0
2024-10-11 14:00:00,410.62,411.21,410.62,411.19,9687.0,403.2692,403.8487,403.2692,403.829,9687.0
2024-10-11 14:05:00,411.25,411.31,411.02,411.11,9738.0,403.888,403.9469,403.6621,403.7505,9738.0
2024-10-11 14:10:00,411.11,411.51,411.03,411.4,8588.0,403.7505,404.1433,403.6719,404.0353,8588.0
2024-10-11 14:15:00,411.51,411.73,411.24,411.24,10137.0,404.1433,404.3594,403.8781,403.8781,10137.0
2024-10-11 14:20:00,411.13,411.39,411.07,411.07,2715.0,403.7701,404.0254,403.7112,403.7112,2715.0
2024-10-11 14:25:00,411.1,411.21,410.94,410.94,2272.0,403.7406,403.8487,403.5835,403.5835,2272.0
2024-10-11 14:30:00,411.05,411.14,410.86,411.02,9506.0,403.6915,403.7799,403.5049,403.6621,9506.0
2024-10-11 14:35:00,411.02,411.1,410.51,410.75,5817.0,403.6621,403.7406,403.1612,403.3969,5817.0
2024-10-11 14:40:00,410.74,410.78,410.48,410.5,12840.0,403.3871,403.4264,403.1317,403.1514,12840.0
2024-10-11 14:45:00,410.5,410.74,410.48,410.57,4730.0,403.1514,403.3871,403.1317,403.2201,4730.0
2024-10-11 14:50:00,410.74,410.83,410.55,410.76,7962.0,403.3871,403.4755,403.2005,403.4067,7962.0
2024-10-11 14:55:00,410.8,411.12,410.71,411.1,12145.0,403.446,403.7603,403.3576,403.7406,12145.0
2024-10-11 15:00:00,411.05,411.08,410.8,410.98,4701.0,403.6915,403.721,403.446,403.6228,4701.0
2024-10-11 15:05:00,410.99,411.39,410.94,411.24,8375.0,403.6326,404.0254,403.5835,403.8781,8375.0
2024-10-11 15:10:00,411.24,411.7,411.24,411.7,6919.0,403.8781,404.3299,403.8781,404.3299,6919.0
2024-10-11 15:15:00,411.76,412.0,411.59,411.68,16738.0,404.3888,404.6245,404.2219,404.3103,16738.0
2024-10-11 15:20:00,411.69,411.84,411.63,411.75,8976.0,404.3201,404.4674,404.2612,404.379,8976.0
2024-10-11 15:25:00,411.75,411.83,411.4,411.4,11627.0,404.379,404.4576,404.0353,404.0353,11627.0
2024-10-11 15:30:00,411.4,411.85,411.37,411.67,11778.0,404.0353,404.4772,404.0058,404.3004,11778.0
2024-10-11 15:35:00,411.64,412.17,411.6,412.11,14999.0,404.271,404.7915,404.2317,404.7326,14999.0
2024-10-11 15:40:00,412.1,412.25,412.02,412.25,9931.0,404.7227,404.8701,404.6442,404.8701,9931.0
2024-10-11 15:45:00,412.12,412.4,412.0,412.08,20602.0,404.7424,405.0174,404.6245,404.7031,20602.0
2024-10-11 15:50:00,412.13,412.31,411.89,411.96,22597.0,404.7522,404.929,404.5165,404.5852,22597.0
2024-10-11 15:55:00,411.94,412.16,411.79,411.91,59737.0,404.5656,404.7817,404.4183,404.5361,59737.0
2024-10-14 09:30:00,411.48,412.77,411.35,412.56,44874.0,404.1138,405.3807,403.9862,405.1745,44874.0
2024-10-14 09:35:00,412.35,412.58,411.3,411.68,15718.0,404.9683,405.1941,403.9371,404.3103,15718.0
2024-10-14 09:40:00,411.6,412.38,411.5,412.37,8701.0,404.2317,404.9977,404.1335,404.9879,8701.0
2024-10-14 09:45:00,412.3,413.72,412.06,413.39,25734.0,404.9192,406.3137,404.6835,405.9896,25734.0
2024-10-14 09:50:00,413.27,413.28,411.8,411.8,14994.0,405.8718,405.8816,404.4281,404.4281,14994.0
2024-10-14 09:55:00,412.01,412.77,411.89,412.77,9059.0,404.6343,405.3807,404.5165,405.3807,9059.0
2024-10-14 10:00:00,412.51,413.21,412.36,412.88,22248.0,405.1254,405.8129,404.9781,405.4888,22248.0
2024-10-14 10:05:00,413.0,413.49,412.63,413.41,11444.0,405.6066,406.0879,405.2432,406.0093,11444.0
2024-10-14 10:10:00,413.38,413.78,413.27,413.71,7294.0,405.9798,406.3727,405.8718,406.3039,7294.0
2024-10-14 10:15:00,413.52,413.52,412.87,413.01,6576.0,406.1173,406.1173,405.479,405.6164,6576.0
2024-10-14 10:20:00,413.08,413.49,412.87,413.29,6803.0,405.6852,406.0879,405.479,405.8914,6803.0
2024-10-14 10:25:00,413.34,413.67,413.02,413.16,4670.0,405.9405,406.2646,405.6263,405.7638,4670.0
2024-10-14 10:30:00,413.35,414.15,413.16,413.85,11105.0,405.9504,406.736,405.7638,406.4414,11105.0
2024-10-14 10:35:00,413.83,413.83,413.41,413.78,5101.0,406.4218,406.4218,406.0093,406.3727,5101.0
2024-10-14 10:40:00,413.88,414.39,413.69,414.37,4823.0,406.4709,406.9717,406.2843,406.9521,4823.0
2024-10-14 10:45:00,414.31,414.38,413.91,413.98,4464.0,406.8932,406.9619,406.5003,406.5691,4464.0
2024-10-14 10:50:00,413.91,414.5,413.91,414.31,11348.0,406.5003,407.0798,406.5003,406.8932,11348.0
2024-10-14 10:55:00,414.32,414.35,413.94,414.1,4440.0,406.903,406.9325,406.5298,406.6869,4440.0
2024-10-14 11:00:00,414.09,414.44,413.85,414.11,8809.0,406.6771,407.0208,406.4414,406.6968,8809.0
2024-10-14 11:05:00,414.02,414.5,413.88,414.39,9511.0,406.6084,407.0798,406.4709,406.9717,9511.0
2024-10-14 11:10:00,414.57,414.69,414.24,414.56,12349.0,407.1485,407.2664,406.8244,407.1387,12349.0
2024-10-14 11:15:00,414.52,414.81,414.19,414.19,5689.0,407.0994,407.3842,406.7753,406.7753,5689.0
2024-10-14 11:20:00,414.43,414.43,413.55,413.72,5030.0,407.011,407.011,406.1468,406.3137,5030.0
2024-10-14 11:25:00,413.72,414.17,413.42,413.84,8759.0,406.3137,406.7557,406.0191,406.4316,8759.0
2024-10-14 11:30:00,413.84,414.03,413.69,413.85,3523.0,406.4316,406.6182,406.2843,406.4414,3523.0
2024-10-14 11:35:00,413.88,414.42,413.82,414.35,4189.0,406.4709,407.0012,406.4119,406.9325,4189.0
2024-10-14 11:40:00,414.28,414.77,414.23,414.77,5150.0,406.8637,407.3449,406.8146,407.3449,5150.0
2024-10-14 11:45:00,414.86,414.9,414.47,414.54,5151.0,407.4333,407.4726,407.0503,407.1191,5151.0
2024-10-14 11:50:00,414.67,414.73,414.49,414.59,3526.0,407.2467,407.3057,407.07,407.1682,3526.0
2024-10-14 11:55:00,414.59,414.6,414.4,414.51,3479.0,407.1682,407.178,406.9816,407.0896,3479.0
2024-10-14 12:00:00,414.45,414.71,414.42,414.57,4842.0,407.0307,407.286,407.0012,407.1485,4842.0
2024-10-14 12:05:00,414.42,414.62,414.3,414.56,3987.0,407.0012,407.1976,406.8834,407.1387,3987.0
2024-10-14 12:10:00,414.56,414.81,414.55,414.66,3728.0,407.1387,407.3842,407.1289,407.2369,3728.0
2024-10-14 12:15:00,414.66,414.82,414.56,414.62,1728.0,407.2369,407.394,407.1387,407.1976,1728.0
2024-10-14 12:20:00,414.56,414.94,414.54,414.86,6371.0,407.1387,407.5119,407.1191,407.4333,6371.0
2024-10-14 12:25:00,414.79,414.99,414.62,414.99,4354.0,407.3646,407.561,407.1976,407.561,4354.0
2024-10-14 12:30:00,414.83,414.83,414.62,414.63,2196.0,407.4039,407.4039,407.1976,407.2074,2196.0
2024-10-14 12:35:00,414.66,414.74,414.22,414.22,4862.0,407.2369,407.3155,406.8048,406.8048,4862.0
2024-10-14 12:40:00,414.28,414.44,414.19,414.25,2924.0,406.8637,407.0208,406.7753,406.8342,2924.0
2024-10-14 12:45:00,414.18,414.23,414.1,414.22,2424.0,406.7655,406.8146,406.6869,406.8048,2424.0
2024-10-14 12:50:00,414.19,414.4,414.13,414.26,2612.0,406.7753,406.9816,406.7164,406.8441,2612.0
2024-10-14 12:55:00,414.26,414.5,414.22,414.43,1903.0,406.8441,407.0798,406.8048,407.011,1903.0
2024-10-14 13:00:00,414.36,414.49,414.27,414.39,5608.0,406.9423,407.07,406.8539,406.9717,5608.0
2024-10-14 13:05:00,414.39,414.39,414.0,414.16,3717.0,406.9717,406.9717,406.5887,406.7459,3717.0
2024-10-14 13:10:00,414.1,414.31,413.91,414.31,4625.0,406.6869,406.8932,406.5003,406.8932,4625.0
2024-10-14 13:15:00,414.34,414.74,414.31,414.74,5527.0,406.9226,407.3155,406.8932,407.3155,5527.0
2024-10-14 13:20:00,414.7,414.7,414.29,414.31,4516.0,407.2762,407.2762,406.8735,406.8932,4516.0
2024-10-14 13:25:00,414.3,414.3,413.97,413.97,5439.0,406.8834,406.8834,406.5593,406.5593,5439.0
2024-10-14 13:30:00,413.95,414.01,413.83,413.84,2901.0,406.5396,406.5985,406.4218,406.4316,2901.0
2024-10-14 13:35:00,413.88,414.1,413.84,414.0,7186.0,406.4709,406.6869,406.4316,406.5887,7186.0
2024-10-14 13:40:00,414.09,414.12,413.94,414.03,2487.0,406.6771,406.7066,406.5298,406.6182,2487.0
2024-10-14 13:45:00,414.1,414.36,414.06,414.36,5461.0,406.6869,406.9423,406.6476,406.9423,5461.0
2024-10-14 13:50:00,414.39,414.49,414.16,414.25,9506.0,406.9717,407.07,406.7459,406.8342,9506.0
2024-10-14 13:55:00,414.28,414.51,414.09,414.44,6447.0,406.8637,407.0896,406.6771,407.0208,6447.0
2024-10-14 14:00:00,414.36,414.51,414.29,414.37,2935.0,406.9423,407.0896,406.8735,406.9521,2935.0
2024-10-14 14:05:00,414.47,415.09,414.44,414.92,12410.0,407.0503,407.6592,407.0208,407.4923,12410.0
2024-10-14 14:10:00,415.0,415.15,414.77,415.15,11788.0,407.5708,407.7181,407.3449,407.7181,11788.0
2024-10-14 14:15:00,415.18,415.21,414.81,414.99,4575.0,407.7476,407.7771,407.3842,407.561,4575.0
2024-10-14 14:20:00,414.99,415.22,414.91,415.17,8010.0,407.561,407.7869,407.4824,407.7378,8010.0
2024-10-14 14:25:00,415.17,415.24,415.03,415.23,9664.0,407.7378,407.8065,407.6003,407.7967,9664.0
2024-10-14 14:30:00,415.17,415.85,415.17,415.85,9099.0,407.7378,408.4056,407.7378,408.4056,9099.0
2024-10-14 14:35:00,415.85,415.91,415.48,415.56,8574.0,408.4056,408.4645,408.0422,408.1208,8574.0
2024-10-14 14:40:00,415.64,415.94,415.63,415.83,9350.0,408.1994,408.494,408.1895,408.386,9350.0
2024-10-14 14:45:00,415.83,416.04,415.52,415.61,7786.0,408.386,408.5922,408.0815,408.1699,7786.0
2024-10-14 14:50:00,415.67,415.68,415.46,415.65,3369.0,408.2288,408.2386,408.0226,408.2092,3369.0
2024-10-14 14:55:00,415.64,415.86,415.63,415.8,10357.0,408.1994,408.4154,408.1895,408.3565,10357.0
2024-10-14 15:00:00,415.9,415.99,415.46,415.97,7259.0,408.4547,408.5431,408.0226,408.5235,7259.0
2024-10-14 15:05:00,415.93,415.96,415.76,415.9,13598.0,408.4842,408.5136,408.3172,408.4547,13598.0
2024-10-14 15:10:00,415.89,415.98,415.69,415.73,9151.0,408.4449,408.5333,408.2485,408.2878,9151.0
2024-10-14 15:15:00,415.74,416.06,415.73,416.03,7209.0,408.2976,408.6118,408.2878,408.5824,7209.0
2024-10-14 15:20:00,415.99,416.3,415.87,416.27,10156.0,408.5431,408.8475,408.4252,408.8181,10156.0
2024-10-14 15:25:00,416.25,416.28,415.74,415.96,16618.0,408.7984,408.8279,408.2976,408.5136,16618.0
2024-10-14 15:30:00,415.91,416.32,415.91,416.03,11295.0,408.4645,408.8672,408.4645,408.5824,11295.0
2024-10-14 15:35:00,416.05,416.42,415.77,415.79,11423.0,408.602,408.9654,408.327,408.3467,11423.0
2024-10-14 15:40:00,415.87,415.87,415.44,415.6,7975.0,408.4252,408.4252,408.0029,408.1601,7975.0
2024-10-14 15:45:00,415.6,416.3,415.46,416.25,21482.0,408.1601,408.8475,408.0226,408.7984,21482.0
2024-10-14 15:50:00,416.33,416.33,415.48,415.75,26956.0,408.877,408.877,408.0422,408.3074,26956.0
2024-10-14 15:55:00,415.76,416.1,415.4,415.68,115511.0,408.3172,408.6511,407.9637,408.2386,115511.0
2024-10-15 09:30:00,417.95,418.88,417.19,418.14,67951.0,410.468,411.3814,409.7216,410.6546,67951.0
2024-10-15 09:35:00,418.12,419.78,417.67,419.33,27683.0,410.635,412.2653,410.193,411.8233,27683.0
2024-10-15 09:40:00,419.5,419.54,418.53,418.55,20051.0,411.9903,412.0295,411.0376,411.0573,20051.0
2024-10-15 09:45:00,418.51,419.4,418.43,419.4,30651.0,411.018,411.8921,410.9394,411.8921,30651.0
2024-10-15 09:50:00,419.26,419.26,418.29,418.9,11672.0,411.7546,411.7546,410.8019,411.401,11672.0
2024-10-15 09:55:00,418.6,418.81,417.52,417.96,34310.0,411.1064,411.3126,410.0457,410.4778,34310.0
2024-10-15 10:00:00,417.89,418.86,417.7,418.66,20328.0,410.4091,411.3617,410.2225,411.1653,20328.0
2024-10-15 10:05:00,418.65,419.58,418.56,419.58,20685.0,411.1555,412.0688,411.0671,412.0688,20685.0
2024-10-15 10:10:00,419.6,420.18,418.97,420.05,35896.0,412.0885,412.6581,411.4698,412.5304,35896.0
2024-10-15 10:15:00,420.08,421.51,419.92,421.51,37878.0,412.5599,413.9643,412.4027,413.9643,37878.0
2024-10-15 10:20:00,421.51,421.56,420.1,420.34,23528.0,413.9643,414.0134,412.5795,412.8152,23528.0
2024-10-15 10:25:00,420.52,420.72,419.9,420.17,20468.0,412.992,413.1884,412.3831,412.6483,20468.0
2024-10-15 10:30:00,420.13,420.49,419.75,419.99,21390.0,412.609,412.9625,412.2358,412.4715,21390.0
2024-10-15 10:35:00,419.97,420.63,419.63,419.87,18072.0,412.4519,413.1,412.1179,412.3536,18072.0
2024-10-15 10:40:00,419.99,420.74,419.98,420.4,17972.0,412.4715,413.2081,412.4617,412.8742,17972.0
2024-10-15 10:45:00,420.43,420.43,419.42,419.71,19932.0,412.9036,412.9036,411.9117,412.1965,19932.0
2024-10-15 10:50:00,419.7,420.1,419.29,419.77,16074.0,412.1867,412.5795,411.784,412.2554,16074.0
2024-10-15 10:55:00,419.77,419.97,419.23,419.29,12785.0,412.2554,412.4519,411.7251,411.784,12785.0
2024-10-15 11:00:00,419.18,419.7,419.05,419.19,14695.0,411.676,412.1867,411.5483,411.6858,14695.0
2024-10-15 11:05:00,419.09,419.47,418.86,419.46,26460.0,411.5876,411.9608,411.3617,411.951,26460.0
2024-10-15 11:10:00,419.28,419.28,418.36,418.62,15376.0,411.7742,411.7742,410.8707,411.126,15376.0
2024-10-15 11:15:00,418.67,419.91,418.52,419.91,9380.0,411.1751,412.3929,411.0278,412.3929,9380.0
2024-10-15 11:20:00,420.12,420.83,420.02,420.67,21548.0,412.5992,413.2965,412.501,413.1393,21548.0
2024-10-15 11:25:00,420.76,420.88,420.36,420.73,11758.0,413.2277,413.3456,412.8349,413.1982,11758.0
2024-10-15 11:30:00,420.55,420.72,419.71,419.88,13509.0,413.0215,413.1884,412.1965,412.3635,13509.0
2024-10-15 11:35:00,420.22,420.56,420.21,420.37,6859.0,412.6974,413.0313,412.6876,412.8447,6859.0
2024-10-15 11:40:00,420.51,420.72,420.14,420.69,13768.0,412.9822,413.1884,412.6188,413.159,13768.0
2024-10-15 11:45:00,420.51,420.51,419.23,419.35,32047.0,412.9822,412.9822,411.7251,411.8429,32047.0
2024-10-15 11:50:00,419.34,419.66,419.16,419.44,28463.0,411.8331,412.1474,411.6564,411.9313,28463.0
2024-10-15 11:55:00,419.48,419.85,419.28,419.44,20375.0,411.9706,412.334,411.7742,411.9313,20375.0
2024-10-15 12:00:00,419.36,419.83,419.3,419.6,19055.0,411.8528,412.3144,411.7938,412.0885,19055.0
2024-10-15 12:05:00,419.55,419.84,419.47,419.61,32110.0,412.0394,412.3242,411.9608,412.0983,32110.0
2024-10-15 12:10:00,419.66,419.66,418.92,419.01,9857.0,412.1474,412.1474,411.4206,411.509,9857.0
2024-10-15 12:15:00,418.94,419.02,418.36,418.36,11038.0,411.4403,411.5189,410.8707,410.8707,11038.0
2024-10-15 12:20:00,418.5,418.53,418.19,418.29,15613.0,411.0082,411.0376,410.7037,410.8019,15613.0
2024-10-15 12:25:00,418.29,418.49,418.15,418.34,17967.0,410.8019,410.9983,410.6644,410.851,17967.0
2024-10-15 12:30:00,418.25,418.49,418.1,418.33,25362.0,410.7626,410.9983,410.6153,410.8412,25362.0
2024-10-15 12:35:00,418.45,418.61,418.21,418.58,11047.0,410.9591,411.1162,410.7234,411.0867,11047.0
2024-10-15 12:40:00,418.61,418.61,418.1,418.1,12396.0,411.1162,411.1162,410.6153,410.6153,12396.0
2024-10-15 12:45:00,418.18,418.42,417.7,417.7,9680.0,410.6939,410.9296,410.2225,410.2225,9680.0
2024-10-15 12:50:00,417.68,418.33,417.46,418.06,10534.0,410.2028,410.8412,409.9868,410.576,10534.0
2024-10-15 12:55:00,418.16,418.45,418.05,418.39,5845.0,410.6743,410.9591,410.5662,410.9001,5845.0
2024-10-15 13:00:00,418.38,418.63,418.13,418.57,14984.0,410.8903,411.1358,410.6448,411.0769,14984.0
2024-10-15 13:05:00,418.47,418.49,417.89,417.89,3849.0,410.9787,410.9983,410.4091,410.4091,3849.0
2024-10-15 13:10:00,417.77,417.77,417.07,417.3,13779.0,410.2912,410.2912,409.6038,409.8296,13779.0
2024-10-15 13:15:00,417.39,417.44,416.92,417.38,5369.0,409.918,409.9671,409.4565,409.9082,5369.0
2024-10-15 13:20:00,417.39,417.43,417.14,417.23,5698.0,409.918,409.9573,409.6725,409.7609,5698.0
2024-10-15 13:25:00,417.19,417.55,417.12,417.55,8397.0,409.7216,410.0752,409.6529,410.0752,8397.0
2024-10-15 13:30:00,417.41,417.7,417.16,417.23,9380.0,409.9377,410.2225,409.6922,409.7609,9380.0
2024-10-15 13:35:00,417.13,417.48,417.13,417.47,3772.0,409.6627,410.0064,409.6627,409.9966,3772.0
2024-10-15 13:40:00,417.46,417.73,417.38,417.68,6784.0,409.9868,410.252,409.9082,410.2028,6784.0
2024-10-15 13:45:00,417.53,417.66,417.33,417.49,8527.0,410.0555,410.1832,409.8591,410.0162,8527.0
2024-10-15 13:50:00,417.49,417.5,416.8,416.8,6045.0,410.0162,410.0261,409.3386,409.3386,6045.0
2024-10-15 13:55:00,416.75,416.75,416.27,416.48,10459.0,409.2895,409.2895,408.8181,409.0243,10459.0
2024-10-15 14:00:00,416.42,417.06,416.23,416.75,8824.0,408.9654,409.5939,408.7788,409.2895,8824.0
2024-10-15 14:05:00,416.83,416.87,416.15,416.22,7018.0,409.3681,409.4073,408.7002,408.769,7018.0
2024-10-15 14:10:00,416.2,416.49,415.85,416.31,11569.0,408.7493,409.0341,408.4056,408.8574,11569.0
2024-10-15 14:15:00,416.24,416.24,415.61,415.65,9058.0,408.7886,408.7886,408.1699,408.2092,9058.0
2024-10-15 14:20:00,415.65,416.0,415.6,415.74,5552.0,408.2092,408.5529,408.1601,408.2976,5552.0
2024-10-15 14:25:00,415.9,415.9,415.28,415.51,7614.0,408.4547,408.4547,407.8458,408.0717,7614.0
2024-10-15 14:30:00,415.68,415.99,415.47,415.47,5079.0,408.2386,408.5431,408.0324,408.0324,5079.0
2024-10-15 14:35:00,415.48,415.93,415.37,415.65,7801.0,408.0422,408.4842,407.9342,408.2092,7801.0
2024-10-15 14:40:00,415.7,415.92,415.68,415.79,8553.0,408.2583,408.4744,408.2386,408.3467,8553.0
2024-10-15 14:45:00,415.89,416.36,415.65,416.36,20703.0,408.4449,408.9065,408.2092,408.9065,20703.0
2024-10-15 14:50:00,416.31,416.84,416.3,416.66,19533.0,408.8574,409.3779,408.8475,409.2011,19533.0
2024-10-15 14:55:00,416.67,416.73,416.32,416.36,7734.0,409.2109,409.2699,408.8672,408.9065,7734.0
2024-10-15 15:00:00,416.36,416.37,415.68,415.68,5144.0,408.9065,408.9163,408.2386,408.2386,5144.0
2024-10-15 15:05:00,415.63,415.87,415.26,415.35,14496.0,408.1895,408.4252,407.8262,407.9146,14496.0
2024-10-15 15:10:00,415.4,415.76,415.36,415.37,8343.0,407.9637,408.3172,407.9244,407.9342,8343.0
2024-10-15 15:15:00,415.39,415.7,415.29,415.7,13496.0,407.9538,408.2583,407.8556,408.2583,13496.0
2024-10-15 15:20:00,415.73,416.21,415.53,416.05,6422.0,408.2878,408.7592,408.0913,408.602,6422.0
2024-10-15 15:25:00,416.19,416.2,415.75,415.88,12493.0,408.7395,408.7493,408.3074,408.4351,12493.0
2024-10-15 15:30:00,415.78,415.8,415.39,415.55,12586.0,408.3369,408.3565,407.9538,408.111,12586.0
2024-10-15 15:35:00,415.52,416.05,415.12,415.97,21465.0,408.0815,408.602,407.6887,408.5235,21465.0
2024-10-15 15:40:00,416.0,416.32,415.68,415.68,17361.0,408.5529,408.8672,408.2386,408.2386,17361.0
2024-10-15 15:45:00,415.74,416.23,415.58,416.06,23501.0,408.2976,408.7788,408.1404,408.6118,23501.0
2024-10-15 15:50:00,416.07,416.13,415.21,415.94,46356.0,408.6217,408.6806,407.7771,408.494,46356.0
2024-10-15 15:55:00,415.94,415.94,415.02,415.83,160789.0,408.494,408.494,407.5905,408.386,160789.0
2024-10-16 09:30:00,413.87,416.18,413.87,415.64,81481.0,406.4611,408.7297,406.4611,408.1994,81481.0
2024-10-16 09:35:00,415.72,415.75,413.9,415.06,19659.0,408.2779,408.3074,406.4905,407.6297,19659.0
2024-10-16 09:40:00,414.76,415.23,413.97,415.23,14515.0,407.3351,407.7967,406.5593,407.7967,14515.0
2024-10-16 09:45:00,415.24,416.74,414.97,416.1,23616.0,407.8065,409.2797,407.5414,408.6511,23616.0
2024-10-16 09:50:00,415.92,416.14,415.26,415.3,26690.0,408.4744,408.6904,407.8262,407.8655,26690.0
2024-10-16 09:55:00,415.2,416.34,415.2,416.18,14247.0,407.7672,408.8868,407.7672,408.7297,14247.0
2024-10-16 10:00:00,416.0,416.52,415.94,416.52,12222.0,408.5529,409.0636,408.494,409.0636,12222.0
2024-10-16 10:05:00,416.63,416.84,416.49,416.55,14782.0,409.1716,409.3779,409.0341,409.0931,14782.0
2024-10-16 10:10:00,416.51,416.57,415.93,416.05,24571.0,409.0538,409.1127,408.4842,408.602,24571.0
2024-10-16 10:15:00,416.05,416.78,415.81,415.93,12993.0,408.602,409.319,408.3663,408.4842,12993.0
2024-10-16 10:20:00,415.92,416.08,415.42,415.49,8012.0,408.4744,408.6315,407.9833,408.052,8012.0
2024-10-16 10:25:00,415.53,415.96,415.34,415.65,19275.0,408.0913,408.5136,407.9047,408.2092,19275.0
2024-10-16 10:30:00,415.59,416.32,415.36,416.25,14197.0,408.1503,408.8672,407.9244,408.7984,14197.0
2024-10-16 10:35:00,416.26,416.45,415.81,416.06,8562.0,408.8083,408.9949,408.3663,408.6118,8562.0
2024-10-16 10:40:00,415.93,415.93,415.11,415.48,9637.0,408.4842,408.4842,407.6789,408.0422,9637.0
2024-10-16 10:45:00,415.45,415.45,415.12,415.4,8752.0,408.0128,408.0128,407.6887,407.9637,8752.0
2024-10-16 10:50:00,415.55,415.84,415.25,415.56,11700.0,408.111,408.3958,407.8163,408.1208,11700.0
2024-10-16 10:55:00,415.65,416.0,415.47,416.0,10489.0,408.2092,408.5529,408.0324,408.5529,10489.0
2024-10-16 11:00:00,415.94,416.19,415.82,415.91,8082.0,408.494,408.7395,408.3761,408.4645,8082.0
2024-10-16 11:05:00,415.99,416.02,415.31,415.31,12659.0,408.5431,408.5726,407.8753,407.8753,12659.0
2024-10-16 11:10:00,415.31,415.53,415.11,415.5,9350.0,407.8753,408.0913,407.6789,408.0619,9350.0
2024-10-16 11:15:00,415.51,415.82,415.45,415.65,5798.0,408.0717,408.3761,408.0128,408.2092,5798.0
2024-10-16 11:20:00,415.96,416.45,415.84,416.1,9963.0,408.5136,408.9949,408.3958,408.6511,9963.0
2024-10-16 11:25:00,416.24,416.38,415.73,415.88,8573.0,408.7886,408.9261,408.2878,408.4351,8573.0
2024-10-16 11:30:00,415.89,416.18,415.8,415.8,10346.0,408.4449,408.7297,408.3565,408.3565,10346.0
2024-10-16 11:35:00,415.81,416.0,415.75,415.84,3895.0,408.3663,408.5529,408.3074,408.3958,3895.0
2024-10-16 11:40:00,415.99,416.31,415.94,416.21,10942.0,408.5431,408.8574,408.494,408.7592,10942.0
2024-10-16 11:45:00,416.18,416.2,415.65,415.65,8245.0,408.7297,408.7493,408.2092,408.2092,8245.0
2024-10-16 11:50:00,415.85,416.06,415.75,416.0,4397.0,408.4056,408.6118,408.3074,408.5529,4397.0
2024-10-16 11:55:00,416.1,416.41,415.92,416.32,9031.0,408.6511,408.9556,408.4744,408.8672,9031.0
2024-10-16 12:00:00,416.43,416.57,416.27,416.34,7150.0,408.9752,409.1127,408.8181,408.8868,7150.0
2024-10-16 12:05:00,416.28,416.55,416.27,416.55,4042.0,408.8279,409.0931,408.8181,409.0931,4042.0
2024-10-16 12:10:00,416.54,416.65,416.4,416.63,10964.0,409.0833,409.1913,408.9458,409.1716,10964.0
2024-10-16 12:15:00,416.67,416.83,416.56,416.68,10730.0,409.2109,409.3681,409.1029,409.2207,10730.0
2024-10-16 12:20:00,416.69,417.11,416.55,416.69,11575.0,409.2306,409.643,409.0931,409.2306,11575.0
2024-10-16 12:25:00,416.82,417.05,416.55,416.82,8550.0,409.3582,409.5841,409.0931,409.3582,8550.0
2024-10-16 12:30:00,416.84,416.85,416.57,416.69,4089.0,409.3779,409.3877,409.1127,409.2306,4089.0
2024-10-16 12:35:00,416.69,416.69,416.29,416.38,7137.0,409.2306,409.2306,408.8377,408.9261,7137.0
2024-10-16 12:40:00,416.4,416.4,415.98,416.15,11108.0,408.9458,408.9458,408.5333,408.7002,11108.0
2024-10-16 12:45:00,416.03,416.19,415.99,416.08,4932.0,408.5824,408.7395,408.5431,408.6315,4932.0
2024-10-16 12:50:00,416.1,416.31,415.94,416.17,10821.0,408.6511,408.8574,408.494,408.7199,10821.0
2024-10-16 12:55:00,416.17,416.25,416.03,416.1,2989.0,408.7199,408.7984,408.5824,408.6511,2989.0
2024-10-16 13:00:00,416.2,416.24,415.97,416.1,5567.0,408.7493,408.7886,408.5235,408.6511,5567.0
2024-10-16 13:05:00,416.09,416.1,415.87,415.87,4722.0,408.6413,408.6511,408.4252,408.4252,4722.0
2024-10-16 13:10:00,415.94,416.42,415.88,416.42,8502.0,408.494,408.9654,408.4351,408.9654,8502.0
2024-10-16 13:15:00,416.3,416.35,416.13,416.13,5185.0,408.8475,408.8967,408.6806,408.6806,5185.0
2024-10-16 13:20:00,416.25,416.45,416.18,416.45,5739.0,408.7984,408.9949,408.7297,408.9949,5739.0
2024-10-16 13:25:00,416.55,416.69,416.36,416.36,4662.0,409.0931,409.2306,408.9065,408.9065,4662.0
2024-10-16 13:30:00,416.53,416.53,416.15,416.15,7918.0,409.0734,409.0734,408.7002,408.7002,7918.0
2024-10-16 13:35:00,416.16,416.46,416.14,416.43,12139.0,408.7101,409.0047,408.6904,408.9752,12139.0
2024-10-16 13:40:00,416.44,416.53,416.34,416.42,8136.0,408.985,409.0734,408.8868,408.9654,8136.0
2024-10-16 13:45:00,416.42,416.67,416.37,416.58,8023.0,408.9654,409.2109,408.9163,409.1225,8023.0
2024-10-16 13:50:00,416.68,416.68,416.23,416.26,7345.0,409.2207,409.2207,408.7788,408.8083,7345.0
2024-10-16 13:55:00,416.14,416.54,416.13,416.53,3832.0,408.6904,409.0833,408.6806,409.0734,3832.0
2024-10-16 14:00:00,416.56,416.88,416.56,416.74,9980.0,409.1029,409.4172,409.1029,409.2797,9980.0
2024-10-16 14:05:00,416.81,416.96,416.71,416.84,8878.0,409.3484,409.4957,409.2502,409.3779,8878.0
2024-10-16 14:10:00,416.88,417.24,416.83,417.12,13029.0,409.4172,409.7707,409.3681,409.6529,13029.0
2024-10-16 14:15:00,417.23,417.48,417.18,417.25,6492.0,409.7609,410.0064,409.7118,409.7805,6492.0
2024-10-16 14:20:00,417.33,418.25,417.32,418.09,17007.0,409.8591,410.7626,409.8493,410.6055,17007.0
2024-10-16 14:25:00,418.24,418.24,417.91,418.1,11104.0,410.7528,410.7528,410.4287,410.6153,11104.0
2024-10-16 14:30:00,418.02,418.02,417.64,417.64,6730.0,410.5368,410.5368,410.1636,410.1636,6730.0
2024-10-16 14:35:00,417.71,417.98,417.37,417.37,8715.0,410.2323,410.4975,409.8984,409.8984,8715.0
2024-10-16 14:40:00,417.37,417.79,417.22,417.79,23599.0,409.8984,410.3109,409.7511,410.3109,23599.0
2024-10-16 14:45:00,417.96,418.16,417.8,418.08,9759.0,410.4778,410.6743,410.3207,410.5957,9759.0
2024-10-16 14:50:00,418.12,418.37,418.0,418.31,14091.0,410.635,410.8805,410.5171,410.8216,14091.0
2024-10-16 14:55:00,418.32,418.33,418.07,418.24,7695.0,410.8314,410.8412,410.5859,410.7528,7695.0
2024-10-16 15:00:00,418.16,418.24,417.81,417.88,9025.0,410.6743,410.7528,410.3305,410.3993,9025.0
2024-10-16 15:05:00,417.83,417.9,417.59,417.84,5609.0,410.3502,410.4189,410.1145,410.36,5609.0
2024-10-16 15:10:00,417.83,417.92,417.54,417.54,4881.0,410.3502,410.4385,410.0654,410.0654,4881.0
2024-10-16 15:15:00,417.75,418.33,417.74,418.3,19308.0,410.2716,410.8412,410.2618,410.8117,19308.0
2024-10-16 15:20:00,418.29,418.3,418.03,418.03,4668.0,410.8019,410.8117,410.5466,410.5466,4668.0
2024-10-16 15:25:00,418.03,418.06,417.88,418.06,5592.0,410.5466,410.576,410.3993,410.576,5592.0
2024-10-16 15:30:00,417.98,418.37,417.91,418.32,11942.0,410.4975,410.8805,410.4287,410.8314,11942.0
2024-10-16 15:35:00,418.29,418.74,418.29,418.74,12705.0,410.8019,411.2439,410.8019,411.2439,12705.0
2024-10-16 15:40:00,418.71,418.74,418.32,418.32,14561.0,411.2144,411.2439,410.8314,410.8314,14561.0
2024-10-16 15:45:00,418.42,418.62,418.42,418.52,13919.0,410.9296,411.126,410.9296,411.0278,13919.0
2024-10-16 15:50:00,418.57,418.65,418.03,418.2,28817.0,411.0769,411.1555,410.5466,410.7135,28817.0
2024-10-16 15:55:00,418.2,418.67,418.16,418.51,120496.0,410.7135,411.1751,410.6743,411.018,120496.0
2024-10-17 09:30:00,418.61,419.0,416.89,418.0,45463.0,411.1162,411.4992,409.427,410.5171,45463.0
2024-10-17 09:35:00,418.19,418.26,416.71,417.07,12842.0,410.7037,410.7725,409.2502,409.6038,12842.0
2024-10-17 09:40:00,416.9,418.09,416.75,417.67,15570.0,409.4368,410.6055,409.2895,410.193,15570.0
2024-10-17 09:45:00,417.64,417.71,416.72,417.12,9937.0,410.1636,410.2323,409.26,409.6529,9937.0
2024-10-17 09:50:00,416.89,417.8,416.83,417.5,14614.0,409.427,410.3207,409.3681,410.0261,14614.0
2024-10-17 09:55:00,417.27,417.83,417.01,417.51,13961.0,409.8002,410.3502,409.5448,410.0359,13961.0
2024-10-17 10:00:00,417.5,417.74,416.4,416.53,14450.0,410.0261,410.2618,408.9458,409.0734,14450.0
2024-10-17 10:05:00,416.59,417.08,415.9,417.05,20185.0,409.1324,409.6136,408.4547,409.5841,20185.0
2024-10-17 10:10:00,417.16,417.57,417.1,417.16,7623.0,409.6922,410.0948,409.6332,409.6922,7623.0
2024-10-17 10:15:00,417.12,417.44,416.9,416.98,11311.0,409.6529,409.9671,409.4368,409.5154,11311.0
2024-10-17 10:20:00,417.02,417.62,416.92,417.62,8860.0,409.5547,410.1439,409.4565,410.1439,8860.0
2024-10-17 10:25:00,417.68,417.68,416.68,417.11,9335.0,410.2028,410.2028,409.2207,409.643,9335.0
2024-10-17 10:30:00,417.25,417.25,416.64,416.89,6040.0,409.7805,409.7805,409.1815,409.427,6040.0
2024-10-17 10:35:00,416.9,416.91,415.84,416.43,27213.0,409.4368,409.4466,408.3958,408.9752,27213.0
2024-10-17 10:40:00,416.3,416.61,415.91,415.96,21189.0,408.8475,409.152,408.4645,408.5136,21189.0
2024-10-17 10:45:00,416.0,416.62,415.95,416.34,40218.0,408.5529,409.1618,408.5038,408.8868,40218.0
2024-10-17 10:50:00,416.37,416.37,415.88,416.02,6957.0,408.9163,408.9163,408.4351,408.5726,6957.0
2024-10-17 10:55:00,416.01,416.22,415.89,415.91,7062.0,408.5627,408.769,408.4449,408.4645,7062.0
2024-10-17 11:00:00,416.0,416.29,415.07,415.13,21741.0,408.5529,408.8377,407.6396,407.6985,21741.0
2024-10-17 11:05:00,415.15,415.57,415.09,415.1,8726.0,407.7181,408.1306,407.6592,407.669,8726.0
2024-10-17 11:10:00,415.1,415.58,414.91,415.58,16238.0,407.669,408.1404,407.4824,408.1404,16238.0
2024-10-17 11:15:00,415.48,416.13,415.34,415.38,13245.0,408.0422,408.6806,407.9047,407.944,13245.0
2024-10-17 11:20:00,415.52,415.75,415.26,415.65,15118.0,408.0815,408.3074,407.8262,408.2092,15118.0
2024-10-17 11:25:00,415.65,416.09,415.61,415.99,4845.0,408.2092,408.6413,408.1699,408.5431,4845.0
2024-10-17 11:30:00,415.99,416.12,415.45,415.86,18129.0,408.5431,408.6708,408.0128,408.4154,18129.0
2024-10-17 11:35:00,415.77,416.02,415.58,415.94,10470.0,408.327,408.5726,408.1404,408.494,10470.0
2024-10-17 11:40:00,415.97,416.02,415.39,415.39,5015.0,408.5235,408.5726,407.9538,407.9538,5015.0
2024-10-17 11:45:00,415.48,415.61,415.07,415.15,7957.0,408.0422,408.1699,407.6396,407.7181,7957.0
2024-10-17 11:50:00,415.16,415.49,415.11,415.45,7637.0,407.728,408.052,407.6789,408.0128,7637.0
2024-10-17 11:55:00,415.31,415.83,415.31,415.82,6091.0,407.8753,408.386,407.8753,408.3761,6091.0
2024-10-17 12:00:00,415.78,415.95,415.7,415.83,7031.0,408.3369,408.5038,408.2583,408.386,7031.0
2024-10-17 12:05:00,415.66,415.68,414.6,414.92,15014.0,408.219,408.2386,407.178,407.4923,15014.0
2024-10-17 12:10:00,414.75,415.18,414.74,415.18,3366.0,407.3253,407.7476,407.3155,407.7476,3366.0
2024-10-17 12:15:00,415.31,415.44,415.25,415.35,3646.0,407.8753,408.0029,407.8163,407.9146,3646.0
2024-10-17 12:20:00,415.42,415.59,414.99,415.19,7149.0,407.9833,408.1503,407.561,407.7574,7149.0
2024-10-17 12:25:00,415.27,415.68,415.27,415.62,4695.0,407.836,408.2386,407.836,408.1797,4695.0
2024-10-17 12:30:00,415.63,415.73,415.55,415.56,5721.0,408.1895,408.2878,408.111,408.1208,5721.0
2024-10-17 12:35:00,415.57,415.99,415.57,415.99,2830.0,408.1306,408.5431,408.1306,408.5431,2830.0
2024-10-17 12:40:00,416.07,416.26,415.8,416.26,6123.0,408.6217,408.8083,408.3565,408.8083,6123.0
2024-10-17 12:45:00,416.25,416.4,416.16,416.32,5737.0,408.7984,408.9458,408.7101,408.8672,5737.0
2024-10-17 12:50:00,416.22,416.72,416.22,416.72,4717.0,408.769,409.26,408.769,409.26,4717.0
2024-10-17 12:55:00,416.84,417.0,416.63,417.0,6750.0,409.3779,409.535,409.1716,409.535,6750.0
2024-10-17 13:00:00,417.0,417.03,416.66,416.76,5912.0,409.535,409.5645,409.2011,409.2993,5912.0
2024-10-17 13:05:00,416.66,416.73,416.41,416.65,2898.0,409.2011,409.2699,408.9556,409.1913,2898.0
2024-10-17 13:10:00,416.52,416.64,416.4,416.59,4421.0,409.0636,409.1815,408.9458,409.1324,4421.0
2024-10-17 13:15:00,416.45,416.52,416.32,416.43,6987.0,408.9949,409.0636,408.8672,408.9752,6987.0
2024-10-17 13:20:00,416.44,416.44,416.17,416.27,2133.0,408.985,408.985,408.7199,408.8181,2133.0
2024-10-17 13:25:00,416.22,416.29,416.01,416.09,6928.0,408.769,408.8377,408.5627,408.6413,6928.0
2024-10-17 13:30:00,416.09,416.17,415.81,415.94,3316.0,408.6413,408.7199,408.3663,408.494,3316.0
2024-10-17 13:35:00,415.85,416.29,415.85,416.29,5139.0,408.4056,408.8377,408.4056,408.8377,5139.0
2024-10-17 13:40:00,416.21,416.41,416.18,416.28,7627.0,408.7592,408.9556,408.7297,408.8279,7627.0
2024-10-17 13:45:00,416.27,416.61,416.26,416.6,6112.0,408.8181,409.152,408.8083,409.1422,6112.0
2024-10-17 13:50:00,416.5,416.61,416.12,416.19,7199.0,409.044,409.152,408.6708,408.7395,7199.0
2024-10-17 13:55:00,416.3,416.32,416.06,416.22,3684.0,408.8475,408.8672,408.6118,408.769,3684.0
2024-10-17 14:00:00,416.18,416.18,415.48,415.6,5526.0,408.7297,408.7297,408.0422,408.1601,5526.0
2024-10-17 14:05:00,415.4,415.77,415.24,415.24,28622.0,407.9637,408.327,407.8065,407.8065,28622.0
2024-10-17 14:10:00,415.24,415.26,414.84,415.04,11399.0,407.8065,407.8262,407.4137,407.6101,11399.0
2024-10-17 14:15:00,415.06,415.14,414.58,414.77,8414.0,407.6297,407.7083,407.1583,407.3449,8414.0
2024-10-17 14:20:00,414.64,414.89,414.56,414.89,5004.0,407.2173,407.4628,407.1387,407.4628,5004.0
2024-10-17 14:25:00,414.83,414.97,414.66,414.71,3262.0,407.4039,407.5414,407.2369,407.286,3262.0
2024-10-17 14:30:00,414.72,415.01,414.66,414.95,4545.0,407.2958,407.5806,407.2369,407.5217,4545.0
2024-10-17 14:35:00,414.91,414.99,414.78,414.86,1798.0,407.4824,407.561,407.3548,407.4333,1798.0
2024-10-17 14:40:00,414.9,414.9,414.61,414.7,5389.0,407.4726,407.4726,407.1878,407.2762,5389.0
2024-10-17 14:45:00,414.73,415.06,414.63,414.81,7505.0,407.3057,407.6297,407.2074,407.3842,7505.0
2024-10-17 14:50:00,414.79,414.96,414.72,414.72,5067.0,407.3646,407.5315,407.2958,407.2958,5067.0
2024-10-17 14:55:00,414.72,415.1,414.72,415.1,6781.0,407.2958,407.669,407.2958,407.669,6781.0
2024-10-17 15:00:00,415.01,415.41,415.01,415.2,5944.0,407.5806,407.9735,407.5806,407.7672,5944.0
2024-10-17 15:05:00,415.16,415.17,414.95,415.13,7516.0,407.728,407.7378,407.5217,407.6985,7516.0
2024-10-17 15:10:00,415.14,415.35,415.06,415.28,8604.0,407.7083,407.9146,407.6297,407.8458,8604.0
2024-10-17 15:15:00,415.28,415.28,414.7,414.82,14994.0,407.8458,407.8458,407.2762,407.394,14994.0
2024-10-17 15:20:00,414.79,414.93,414.72,414.93,7911.0,407.3646,407.5021,407.2958,407.5021,7911.0
2024-10-17 15:25:00,414.9,414.91,414.7,414.9,8831.0,407.4726,407.4824,407.2762,407.4726,8831.0
2024-10-17 15:30:00,414.78,415.15,414.65,415.15,5609.0,407.3548,407.7181,407.2271,407.7181,5609.0
2024-10-17 15:35:00,415.19,415.55,415.08,415.43,6155.0,407.7574,408.111,407.6494,407.9931,6155.0
2024-10-17 15:40:00,415.52,415.71,415.41,415.69,9743.0,408.0815,408.2681,407.9735,408.2485,9743.0
2024-10-17 15:45:00,415.69,416.1,415.61,416.05,16031.0,408.2485,408.6511,408.1699,408.602,16031.0
2024-10-17 15:50:00,416.11,416.16,415.87,416.09,15383.0,408.661,408.7101,408.4252,408.6413,15383.0
2024-10-17 15:55:00,416.02,416.05,415.52,415.61,68334.0,408.5726,408.602,408.0815,408.1699,68334.0
2024-10-18 09:30:00,416.65,416.66,414.75,415.7,275172.0,409.1913,409.2011,407.3253,408.2583,275172.0
2024-10-18 09:35:00,415.19,415.86,414.91,415.68,6842.0,407.7574,408.4154,407.4824,408.2386,6842.0
2024-10-18 09:40:00,415.78,416.31,415.26,415.88,6048.0,408.3369,408.8574,407.8262,408.4351,6048.0
2024-10-18 09:45:00,415.35,415.87,415.04,415.24,10503.0,407.9146,408.4252,407.6101,407.8065,10503.0
2024-10-18 09:50:00,415.0,415.28,414.16,414.34,13355.0,407.5708,407.8458,406.7459,406.9226,13355.0
2024-10-18 09:55:00,414.34,414.67,413.74,413.8,19637.0,406.9226,407.2467,406.3334,406.3923,19637.0
2024-10-18 10:00:00,413.86,414.29,413.66,414.08,7634.0,406.4512,406.8735,406.2548,406.6673,7634.0
2024-10-18 10:05:00,414.46,414.64,413.98,414.61,5895.0,407.0405,407.2173,406.5691,407.1878,5895.0
2024-10-18 10:10:00,414.44,414.45,413.33,413.59,9614.0,407.0208,407.0307,405.9307,406.1861,9614.0
2024-10-18 10:15:00,413.47,414.03,413.24,413.86,9559.0,406.0682,406.6182,405.8423,406.4512,9559.0
2024-10-18 10:20:00,413.89,414.03,413.33,413.54,11493.0,406.4807,406.6182,405.9307,406.137,11493.0
2024-10-18 10:25:00,413.47,413.87,413.26,413.81,7502.0,406.0682,406.4611,405.862,406.4021,7502.0
2024-10-18 10:30:00,413.85,414.44,413.85,414.12,3520.0,406.4414,407.0208,406.4414,406.7066,3520.0
2024-10-18 10:35:00,414.11,414.75,413.96,414.56,7709.0,406.6968,407.3253,406.5494,407.1387,7709.0
2024-10-18 10:40:00,414.76,414.89,414.36,414.53,3407.0,407.3351,407.4628,406.9423,407.1092,3407.0
2024-10-18 10:45:00,414.38,414.63,414.0,414.0,5348.0,406.9619,407.2074,406.5887,406.5887,5348.0
2024-10-18 10:50:00,414.0,414.61,413.87,414.42,3761.0,406.5887,407.1878,406.4611,407.0012,3761.0
2024-10-18 10:55:00,414.22,414.53,414.15,414.35,1666.0,406.8048,407.1092,406.736,406.9325,1666.0
2024-10-18 11:00:00,414.32,414.46,414.09,414.26,4303.0,406.903,407.0405,406.6771,406.8441,4303.0
2024-10-18 11:05:00,414.05,414.37,414.02,414.08,2074.0,406.6378,406.9521,406.6084,406.6673,2074.0
2024-10-18 11:10:00,414.16,414.26,413.93,413.99,4060.0,406.7459,406.8441,406.52,406.5789,4060.0
2024-10-18 11:15:00,413.94,414.13,413.4,413.93,24096.0,406.5298,406.7164,405.9995,406.52,24096.0
2024-10-18 11:20:00,413.93,413.96,413.3,413.66,23334.0,406.52,406.5494,405.9013,406.2548,23334.0
2024-10-18 11:25:00,413.63,413.73,413.44,413.63,14582.0,406.2253,406.3236,406.0387,406.2253,14582.0
2024-10-18 11:30:00,413.49,413.6,413.28,413.33,8013.0,406.0879,406.1959,405.8816,405.9307,8013.0
2024-10-18 11:35:00,413.32,413.74,413.32,413.64,15960.0,405.9209,406.3334,405.9209,406.2352,15960.0
2024-10-18 11:40:00,413.64,413.8,413.44,413.69,17454.0,406.2352,406.3923,406.0387,406.2843,17454.0
2024-10-18 11:45:00,413.72,414.21,413.65,413.95,27096.0,406.3137,406.795,406.245,406.5396,27096.0
2024-10-18 11:50:00,413.95,414.38,413.74,414.22,29328.0,406.5396,406.9619,406.3334,406.8048,29328.0
2024-10-18 11:55:00,414.42,414.52,414.28,414.4,3150.0,407.0012,407.0994,406.8637,406.9816,3150.0
2024-10-18 12:00:00,414.66,414.81,414.19,414.32,14079.0,407.2369,407.3842,406.7753,406.903,14079.0
2024-10-18 12:05:00,414.27,414.27,413.94,414.08,5016.0,406.8539,406.8539,406.5298,406.6673,5016.0
2024-10-18 12:10:00,414.14,414.21,413.98,414.11,9064.0,406.7262,406.795,406.5691,406.6968,9064.0
2024-10-18 12:15:00,414.24,414.44,414.14,414.34,8535.0,406.8244,407.0208,406.7262,406.9226,8535.0
2024-10-18 12:20:00,414.35,414.35,413.78,413.78,4237.0,406.9325,406.9325,406.3727,406.3727,4237.0
2024-10-18 12:25:00,413.62,413.88,413.51,413.88,7702.0,406.2155,406.4709,406.1075,406.4709,7702.0
2024-10-18 12:30:00,413.85,414.0,413.61,413.92,7729.0,406.4414,406.5887,406.2057,406.5102,7729.0
2024-10-18 12:35:00,413.92,414.63,413.71,414.41,40333.0,406.5102,407.2074,406.3039,406.9914,40333.0
2024-10-18 12:40:00,414.41,415.2,414.23,414.95,31396.0,406.9914,407.7672,406.8146,407.5217,31396.0
2024-10-18 12:45:00,415.1,415.1,414.61,414.87,4778.0,407.669,407.669,407.1878,407.4431,4778.0
2024-10-18 12:50:00,414.95,415.59,414.89,415.46,5861.0,407.5217,408.1503,407.4628,408.0226,5861.0
2024-10-18 12:55:00,415.49,415.6,415.04,415.19,6719.0,408.052,408.1601,407.6101,407.7574,6719.0
2024-10-18 13:00:00,415.27,415.27,414.79,414.8,5407.0,407.836,407.836,407.3646,407.3744,5407.0
2024-10-18 13:05:00,414.8,415.1,414.52,414.93,7850.0,407.3744,407.669,407.0994,407.5021,7850.0
2024-10-18 13:10:00,415.12,415.12,414.77,414.81,6246.0,407.6887,407.6887,407.3449,407.3842,6246.0
2024-10-18 13:15:00,414.66,414.78,414.35,414.7,6189.0,407.2369,407.3548,406.9325,407.2762,6189.0
2024-10-18 13:20:00,414.66,414.97,414.63,414.89,4780.0,407.2369,407.5414,407.2074,407.4628,4780.0
2024-10-18 13:25:00,414.79,414.89,414.5,414.67,4253.0,407.3646,407.4628,407.0798,407.2467,4253.0
2024-10-18 13:30:00,414.53,414.79,414.53,414.77,3220.0,407.1092,407.3646,407.1092,407.3449,3220.0
2024-10-18 13:35:00,414.83,415.23,414.82,415.23,3449.0,407.4039,407.7967,407.394,407.7967,3449.0
2024-10-18 13:40:00,415.04,415.56,415.01,415.54,12569.0,407.6101,408.1208,407.5806,408.1012,12569.0
2024-10-18 13:45:00,415.54,415.86,415.45,415.84,4918.0,408.1012,408.4154,408.0128,408.3958,4918.0
2024-10-18 13:50:00,415.85,415.85,415.61,415.63,7650.0,408.4056,408.4056,408.1699,408.1895,7650.0
2024-10-18 13:55:00,415.63,415.63,415.22,415.37,14349.0,408.1895,408.1895,407.7869,407.9342,14349.0
2024-10-18 14:00:00,415.33,415.35,414.62,415.26,7110.0,407.8949,407.9146,407.1976,407.8262,7110.0
2024-10-18 14:05:00,415.12,415.12,414.68,415.01,4225.0,407.6887,407.6887,407.2566,407.5806,4225.0
2024-10-18 14:10:00,414.97,415.75,414.96,415.41,11106.0,407.5414,408.3074,407.5315,407.9735,11106.0
2024-10-18 14:15:00,415.43,415.83,415.43,415.67,4637.0,407.9931,408.386,407.9931,408.2288,4637.0
2024-10-18 14:20:00,415.75,415.92,415.72,415.8,6246.0,408.3074,408.4744,408.2779,408.3565,6246.0
2024-10-18 14:25:00,415.93,416.0,415.45,415.45,6033.0,408.4842,408.5529,408.0128,408.0128,6033.0
2024-10-18 14:30:00,415.46,415.65,415.34,415.34,9951.0,408.0226,408.2092,407.9047,407.9047,9951.0
2024-10-18 14:35:00,415.4,415.72,415.24,415.36,5002.0,407.9637,408.2779,407.8065,407.9244,5002.0
2024-10-18 14:40:00,415.35,415.46,415.34,415.38,5270.0,407.9146,408.0226,407.9047,407.944,5270.0
2024-10-18 14:45:00,415.25,415.26,415.06,415.19,3998.0,407.8163,407.8262,407.6297,407.7574,3998.0
2024-10-18 14:50:00,415.25,415.25,414.86,414.86,5244.0,407.8163,407.8163,407.4333,407.4333,5244.0
2024-10-18 14:55:00,414.85,414.95,414.81,414.88,5225.0,407.4235,407.5217,407.3842,407.453,5225.0
2024-10-18 15:00:00,414.78,414.92,414.47,414.87,11045.0,407.3548,407.4923,407.0503,407.4431,11045.0
2024-10-18 15:05:00,414.95,415.22,414.72,415.22,8310.0,407.5217,407.7869,407.2958,407.7869,8310.0
2024-10-18 15:10:00,415.1,415.21,414.81,415.21,7401.0,407.669,407.7771,407.3842,407.7771,7401.0
2024-10-18 15:15:00,415.14,415.39,414.92,415.15,6790.0,407.7083,407.9538,407.4923,407.7181,6790.0
2024-10-18 15:20:00,415.15,415.2,414.9,414.91,6101.0,407.7181,407.7672,407.4726,407.4824,6101.0
2024-10-18 15:25:00,414.91,415.12,414.81,414.9,4148.0,407.4824,407.6887,407.3842,407.4726,4148.0
2024-10-18 15:30:00,415.08,415.15,414.83,415.14,8688.0,407.6494,407.7181,407.4039,407.7083,8688.0
2024-10-18 15:35:00,415.09,415.2,414.94,415.0,11502.0,407.6592,407.7672,407.5119,407.5708,11502.0
2024-10-18 15:40:00,415.0,415.2,414.88,415.19,18450.0,407.5708,407.7672,407.453,407.7574,18450.0
2024-10-18 15:45:00,415.15,415.33,415.01,415.32,18746.0,407.7181,407.8949,407.5806,407.8851,18746.0
2024-10-18 15:50:00,415.42,415.46,415.15,415.3,20631.0,407.9833,408.0226,407.7181,407.8655,20631.0
2024-10-18 15:55:00,415.3,415.35,414.82,414.97,110240.0,407.8655,407.9146,407.394,407.5414,110240.0
2024-10-21 09:30:00,416.07,416.56,414.1,415.91,73398.0,408.6217,409.1029,406.6869,408.4645,73398.0
2024-10-21 09:35:00,415.41,416.24,414.68,416.0,34469.0,407.9735,408.7886,407.2566,408.5529,34469.0
2024-10-21 09:40:00,416.0,416.34,415.1,415.5,10883.0,408.5529,408.8868,407.669,408.0619,10883.0
2024-10-21 09:45:00,415.5,415.83,414.72,415.27,28429.0,408.0619,408.386,407.2958,407.836,28429.0
2024-10-21 09:50:00,415.15,415.99,415.15,415.27,14408.0,407.7181,408.5431,407.7181,407.836,14408.0
2024-10-21 09:55:00,415.19,415.2,414.25,414.38,20490.0,407.7574,407.7672,406.8342,406.9619,20490.0
2024-10-21 10:00:00,414.51,414.71,413.79,413.91,18136.0,407.0896,407.286,406.3825,406.5003,18136.0
2024-10-21 10:05:00,414.12,414.12,413.43,413.82,12206.0,406.7066,406.7066,406.0289,406.4119,12206.0
2024-10-21 10:10:00,413.73,413.99,413.43,413.99,9852.0,406.3236,406.5789,406.0289,406.5789,9852.0
2024-10-21 10:15:00,413.93,413.97,412.81,412.91,55983.0,406.52,406.5593,405.42,405.5182,55983.0
2024-10-21 10:20:00,412.85,413.1,412.49,412.81,10279.0,405.4593,405.7048,405.1058,405.42,10279.0
2024-10-21 10:25:00,412.97,412.98,411.86,412.11,12261.0,405.5772,405.587,404.487,404.7326,12261.0
2024-10-21 10:30:00,412.15,412.43,411.78,411.81,10564.0,404.7718,405.0468,404.4085,404.4379,10564.0
2024-10-21 10:35:00,411.92,412.07,411.38,411.51,21766.0,404.546,404.6933,404.0156,404.1433,21766.0
2024-10-21 10:40:00,411.48,411.58,410.93,411.38,16961.0,404.1138,404.212,403.5737,404.0156,16961.0
2024-10-21 10:45:00,411.38,411.38,410.4,410.42,15310.0,404.0156,404.0156,403.0532,403.0728,15310.0
2024-10-21 10:50:00,410.4,410.9,410.1,410.27,16225.0,403.0532,403.5442,402.7585,402.9255,16225.0
2024-10-21 10:55:00,410.26,410.52,409.73,410.43,17880.0,402.9157,403.171,402.3952,403.0826,17880.0
2024-10-21 11:00:00,410.26,410.3,408.99,409.2,25654.0,402.9157,402.955,401.6684,401.8747,25654.0
2024-10-21 11:05:00,409.15,409.39,408.61,408.79,26056.0,401.8255,402.0612,401.2952,401.472,26056.0
2024-10-21 11:10:00,408.8,409.19,408.64,409.1,26512.0,401.4818,401.8648,401.3247,401.7764,26512.0
2024-10-21 11:15:00,409.17,409.28,408.83,409.2,8991.0,401.8452,401.9532,401.5113,401.8747,8991.0
2024-10-21 11:20:00,409.1,409.38,408.6,408.64,14654.0,401.7764,402.0514,401.2854,401.3247,14654.0
2024-10-21 11:25:00,408.61,408.87,408.49,408.77,16782.0,401.2952,401.5506,401.1774,401.4523,16782.0
2024-10-21 11:30:00,408.77,408.8,408.42,408.63,11188.0,401.4523,401.4818,401.1086,401.3149,11188.0
2024-10-21 11:35:00,408.72,408.73,408.08,408.59,10393.0,401.4032,401.4131,400.7747,401.2756,10393.0
2024-10-21 11:40:00,408.6,409.16,408.52,408.8,11536.0,401.2854,401.8354,401.2068,401.4818,11536.0
2024-10-21 11:45:00,408.86,408.87,408.27,408.5,8668.0,401.5407,401.5506,400.9613,401.1872,8668.0
2024-10-21 11:50:00,408.61,408.93,408.51,408.72,12486.0,401.2952,401.6095,401.197,401.4032,12486.0
2024-10-21 11:55:00,408.79,409.05,408.44,408.52,14381.0,401.472,401.7273,401.1283,401.2068,14381.0
2024-10-21 12:00:00,408.72,408.72,407.9,408.08,17112.0,401.4032,401.4032,400.5979,400.7747,17112.0
2024-10-21 12:05:00,407.94,408.24,407.84,408.04,13868.0,400.6372,400.9318,400.539,400.7354,13868.0
2024-10-21 12:10:00,407.99,408.28,407.61,407.66,19606.0,400.6863,400.9711,400.3131,400.3622,19606.0
2024-10-21 12:15:00,407.76,407.9,407.35,407.83,9681.0,400.4604,400.5979,400.0578,400.5292,9681.0
2024-10-21 12:20:00,407.71,407.85,407.45,407.85,15173.0,400.4113,400.5488,400.156,400.5488,15173.0
2024-10-21 12:25:00,407.85,407.86,407.3,407.59,14506.0,400.5488,400.5586,400.0087,400.2935,14506.0
2024-10-21 12:30:00,407.51,407.66,407.44,407.62,8036.0,400.2149,400.3622,400.1462,400.3229,8036.0
2024-10-21 12:35:00,407.54,407.59,407.0,407.16,17470.0,400.2444,400.2935,399.714,399.8712,17470.0
2024-10-21 12:40:00,407.19,407.23,406.83,406.96,13945.0,399.9006,399.9399,399.5471,399.6748,13945.0
2024-10-21 12:45:00,406.84,406.85,406.5,406.69,22632.0,399.5569,399.5667,399.223,399.4096,22632.0
2024-10-21 12:50:00,406.67,407.02,406.6,406.79,20079.0,399.3899,399.7337,399.3212,399.5078,20079.0
2024-10-21 12:55:00,406.93,407.2,406.85,407.13,24707.0,399.6453,399.9105,399.5667,399.8417,24707.0
2024-10-21 13:00:00,407.15,407.32,406.9,406.96,11171.0,399.8613,400.0283,399.6158,399.6748,11171.0
2024-10-21 13:05:00,406.95,407.02,406.82,406.96,10054.0,399.6649,399.7337,399.5373,399.6748,10054.0
2024-10-21 13:10:00,406.97,406.98,406.33,406.5,16529.0,399.6846,399.6944,399.056,399.223,16529.0
2024-10-21 13:15:00,406.43,406.49,405.93,406.49,21945.0,399.1542,399.2132,398.6632,399.2132,21945.0
2024-10-21 13:20:00,406.36,406.7,406.23,406.51,14861.0,399.0855,399.4194,398.9578,399.2328,14861.0
2024-10-21 13:25:00,406.51,406.63,406.22,406.42,8885.0,399.2328,399.3507,398.948,399.1444,8885.0
2024-10-21 13:30:00,406.43,406.43,405.93,405.98,30653.0,399.1542,399.1542,398.6632,398.7123,30653.0
2024-10-21 13:35:00,405.98,406.1,405.65,405.83,22734.0,398.7123,398.8301,398.3882,398.565,22734.0
2024-10-21 13:40:00,405.83,405.9,405.41,405.5,14768.0,398.565,398.6337,398.1525,398.2409,14768.0
2024-10-21 13:45:00,405.45,406.01,405.12,405.8,25642.0,398.1918,398.7418,397.8677,398.5355,25642.0
2024-10-21 13:50:00,405.81,406.09,405.74,405.97,9568.0,398.5453,398.8203,398.4766,398.7025,9568.0
2024-10-21 13:55:00,406.07,406.07,405.22,405.22,14852.0,398.8007,398.8007,397.9659,397.9659,14852.0
2024-10-21 14:00:00,405.24,405.84,405.22,405.78,16187.0,397.9855,398.5748,397.9659,398.5159,16187.0
2024-10-21 14:05:00,405.72,406.0,405.43,405.81,17805.0,398.4569,398.7319,398.1721,398.5453,17805.0
2024-10-21 14:10:00,405.98,406.14,404.37,404.45,33515.0,398.7123,398.8694,397.1311,397.2097,33515.0
2024-10-21 14:15:00,404.4,405.83,404.4,405.83,20205.0,397.1606,398.565,397.1606,398.565,20205.0
2024-10-21 14:20:00,405.73,406.02,405.02,405.09,21551.0,398.4668,398.7516,397.7695,397.8382,21551.0
2024-10-21 14:25:00,405.27,405.4,405.05,405.4,14444.0,398.015,398.1427,397.7989,398.1427,14444.0
2024-10-21 14:30:00,405.34,405.34,404.86,404.96,14027.0,398.0838,398.0838,397.6123,397.7106,14027.0
2024-10-21 14:35:00,404.98,405.1,404.83,404.83,14296.0,397.7302,397.848,397.5829,397.5829,14296.0
2024-10-21 14:40:00,404.75,404.82,404.48,404.67,12113.0,397.5043,397.5731,397.2391,397.4257,12113.0
2024-10-21 14:45:00,404.61,404.95,404.4,404.95,24785.0,397.3668,397.7007,397.1606,397.7007,24785.0
2024-10-21 14:50:00,404.9,405.28,404.56,405.01,17536.0,397.6516,398.0248,397.3177,397.7597,17536.0
2024-10-21 14:55:00,405.06,405.06,404.73,405.0,11652.0,397.8088,397.8088,397.4847,397.7498,11652.0
2024-10-21 15:00:00,405.01,405.07,404.77,404.77,35040.0,397.7597,397.8186,397.524,397.524,35040.0
2024-10-21 15:05:00,404.85,405.2,404.76,405.19,14341.0,397.6025,397.9463,397.5141,397.9364,14341.0
2024-10-21 15:10:00,405.11,405.32,404.88,405.24,14607.0,397.8579,398.0641,397.632,397.9855,14607.0
2024-10-21 15:15:00,405.21,405.3,405.05,405.12,14154.0,397.9561,398.0445,397.7989,397.8677,14154.0
2024-10-21 15:20:00,405.17,405.27,404.82,404.92,15701.0,397.9168,398.015,397.5731,397.6713,15701.0
2024-10-21 15:25:00,404.89,405.05,404.64,404.68,18480.0,397.6418,397.7989,397.3963,397.4356,18480.0
2024-10-21 15:30:00,404.61,405.52,404.42,405.51,21392.0,397.3668,398.2605,397.1802,398.2507,21392.0
2024-10-21 15:35:00,405.5,405.82,405.31,405.38,16449.0,398.2409,398.5552,398.0543,398.123,16449.0
2024-10-21 15:40:00,405.42,405.9,405.36,405.43,15904.0,398.1623,398.6337,398.1034,398.1721,15904.0
2024-10-21 15:45:00,405.43,406.11,405.32,405.94,16009.0,398.1721,398.84,398.0641,398.673,16009.0
2024-10-21 15:50:00,405.9,406.21,405.82,406.14,45819.0,398.6337,398.9382,398.5552,398.8694,45819.0
2024-10-21 15:55:00,406.06,406.52,405.96,406.4,100904.0,398.7909,399.2426,398.6927,399.1248,100904.0
2024-10-22 09:30:00,398.5,400.27,396.51,398.3,241968.0,391.3662,393.1045,389.4118,391.1698,241968.0
2024-10-22 09:35:00,398.37,398.45,397.17,398.09,56758.0,391.2385,391.3171,390.06,390.9635,56758.0
2024-10-22 09:40:00,397.96,398.61,396.21,396.73,77405.0,390.8359,391.4742,389.1172,389.6279,77405.0
2024-10-22 09:45:00,396.8,398.54,396.56,398.35,53924.0,389.6966,391.4055,389.4609,391.2189,53924.0
2024-10-22 09:50:00,398.37,398.49,397.57,398.49,38506.0,391.2385,391.3564,390.4528,391.3564,38506.0
2024-10-22 09:55:00,398.31,398.42,397.11,397.73,40207.0,391.1796,391.2876,390.0011,390.61,40207.0
2024-10-22 10:00:00,397.58,398.34,397.34,397.94,58824.0,390.4627,391.2091,390.227,390.8162,58824.0
2024-10-22 10:05:00,398.0,398.49,397.64,398.03,33681.0,390.8751,391.3564,390.5216,390.9046,33681.0
2024-10-22 10:10:00,397.94,398.84,397.88,398.27,29369.0,390.8162,391.7001,390.7573,391.1403,29369.0
2024-10-22 10:15:00,398.41,398.43,397.78,398.3,22829.0,391.2778,391.2975,390.6591,391.1698,22829.0
2024-10-22 10:20:00,398.39,399.64,398.35,399.11,50040.0,391.2582,392.4858,391.2189,391.9653,50040.0
2024-10-22 10:25:00,399.15,399.93,399.12,399.45,40146.0,392.0046,392.7706,391.9751,392.2992,40146.0
2024-10-22 10:30:00,399.36,399.45,398.77,399.25,20922.0,392.2108,392.2992,391.6314,392.1028,20922.0
2024-10-22 10:35:00,399.28,400.47,399.21,400.2,30411.0,392.1322,393.3009,392.0635,393.0358,30411.0
2024-10-22 10:40:00,400.17,400.8,399.79,400.35,16979.0,393.0063,393.625,392.6331,393.1831,16979.0
2024-10-22 10:45:00,400.42,400.89,400.39,400.5,11849.0,393.2518,393.7134,393.2224,393.3304,11849.0
2024-10-22 10:50:00,400.63,400.63,399.5,399.75,15279.0,393.4581,393.4581,392.3483,392.5938,15279.0
2024-10-22 10:55:00,399.84,399.99,399.25,399.33,24010.0,392.6822,392.8295,392.1028,392.1813,24010.0
2024-10-22 11:00:00,399.14,399.36,398.79,398.79,16364.0,391.9947,392.2108,391.651,391.651,16364.0
2024-10-22 11:05:00,398.75,399.25,398.57,398.91,17808.0,391.6117,392.1028,391.4349,391.7689,17808.0
2024-10-22 11:10:00,398.82,398.9,398.51,398.9,11467.0,391.6805,391.759,391.376,391.759,11467.0
2024-10-22 11:15:00,398.99,399.31,398.69,399.15,10754.0,391.8474,392.1617,391.5528,392.0046,10754.0
2024-10-22 11:20:00,399.05,399.5,399.01,399.19,13581.0,391.9064,392.3483,391.8671,392.0438,13581.0
2024-10-22 11:25:00,399.21,399.38,398.69,399.38,35960.0,392.0635,392.2304,391.5528,392.2304,35960.0
2024-10-22 11:30:00,399.32,399.44,398.94,399.15,7273.0,392.1715,392.2894,391.7983,392.0046,7273.0
2024-10-22 11:35:00,399.14,400.65,398.87,400.65,9675.0,391.9947,393.4777,391.7296,393.4777,9675.0
2024-10-22 11:40:00,400.6,400.6,399.66,399.89,6457.0,393.4286,393.4286,392.5054,392.7313,6457.0
2024-10-22 11:45:00,400.02,400.12,399.37,399.55,6800.0,392.859,392.9572,392.2206,392.3974,6800.0
2024-10-22 11:50:00,399.42,399.64,399.34,399.44,2629.0,392.2697,392.4858,392.1912,392.2894,2629.0
2024-10-22 11:55:00,399.39,399.56,399.19,399.31,8396.0,392.2403,392.4072,392.0438,392.1617,8396.0
2024-10-22 12:00:00,399.31,399.61,399.14,399.33,12144.0,392.1617,392.4563,391.9947,392.1813,12144.0
2024-10-22 12:05:00,399.39,399.39,399.05,399.12,6719.0,392.2403,392.2403,391.9064,391.9751,6719.0
2024-10-22 12:10:00,399.34,400.71,399.21,400.56,30826.0,392.1912,393.5366,392.0635,393.3893,30826.0
2024-10-22 12:15:00,400.59,401.06,400.56,400.97,36719.0,393.4188,393.8804,393.3893,393.792,36719.0
2024-10-22 12:20:00,400.98,401.16,400.55,400.65,15075.0,393.8018,393.9786,393.3795,393.4777,15075.0
2024-10-22 12:25:00,400.58,400.9,400.51,400.69,13737.0,393.409,393.7232,393.3402,393.517,13737.0
2024-10-22 12:30:00,400.68,401.15,400.68,401.12,5648.0,393.5072,393.9688,393.5072,393.9393,5648.0
2024-10-22 12:35:00,401.06,401.25,400.7,401.21,16856.0,393.8804,394.067,393.5268,394.0277,16856.0
2024-10-22 12:40:00,401.25,401.3,400.93,401.05,8794.0,394.067,394.1161,393.7527,393.8705,8794.0
2024-10-22 12:45:00,401.09,401.1,400.7,400.75,12389.0,393.9098,393.9197,393.5268,393.5759,12389.0
2024-10-22 12:50:00,400.84,400.96,400.74,400.74,6543.0,393.6643,393.7822,393.5661,393.5661,6543.0
2024-10-22 12:55:00,400.73,400.99,400.64,400.79,7676.0,393.5563,393.8116,393.4679,393.6152,7676.0
2024-10-22 13:00:00,400.82,400.88,400.45,400.85,19291.0,393.6447,393.7036,393.2813,393.6741,19291.0
2024-10-22 13:05:00,400.67,400.83,400.44,400.63,7891.0,393.4974,393.6545,393.2715,393.4581,7891.0
2024-10-22 13:10:00,400.63,400.93,400.62,400.83,7949.0,393.4581,393.7527,393.4482,393.6545,7949.0
2024-10-22 13:15:00,400.91,401.25,400.88,401.16,5869.0,393.7331,394.067,393.7036,393.9786,5869.0
2024-10-22 13:20:00,401.17,401.4,400.99,401.19,15109.0,393.9884,394.2143,393.8116,394.008,15109.0
2024-10-22 13:25:00,401.22,401.69,401.12,401.29,19423.0,394.0375,394.4991,393.9393,394.1063,19423.0
2024-10-22 13:30:00,401.36,401.41,400.75,400.9,15366.0,394.175,394.2241,393.5759,393.7232,15366.0
2024-10-22 13:35:00,400.9,401.4,400.51,401.39,22942.0,393.7232,394.2143,393.3402,394.2045,22942.0
2024-10-22 13:40:00,401.44,402.23,401.35,402.23,14778.0,394.2536,395.0294,394.1652,395.0294,14778.0
2024-10-22 13:45:00,402.07,402.2,401.78,401.9,6179.0,394.8723,395.0,394.5875,394.7053,6179.0
2024-10-22 13:50:00,401.8,401.98,401.76,401.89,7905.0,394.6071,394.7839,394.5678,394.6955,7905.0
2024-10-22 13:55:00,401.86,402.26,401.62,402.26,13476.0,394.666,395.0589,394.4303,395.0589,13476.0
2024-10-22 14:00:00,402.09,402.36,401.84,402.27,6308.0,394.8919,395.1571,394.6464,395.0687,6308.0
2024-10-22 14:05:00,402.31,402.38,401.54,401.78,14633.0,395.108,395.1767,394.3518,394.5875,14633.0
2024-10-22 14:10:00,401.58,402.07,401.49,401.6,26667.0,394.3911,394.8723,394.3027,394.4107,26667.0
2024-10-22 14:15:00,401.73,402.24,401.69,402.18,5882.0,394.5384,395.0392,394.4991,394.9803,5882.0
2024-10-22 14:20:00,402.16,402.31,401.92,402.31,8350.0,394.9607,395.108,394.725,395.108,8350.0
2024-10-22 14:25:00,402.19,402.68,402.19,402.64,12117.0,394.9901,395.4714,394.9901,395.4321,12117.0
2024-10-22 14:30:00,402.64,402.72,402.41,402.45,8255.0,395.4321,395.5107,395.2062,395.2455,8255.0
2024-10-22 14:35:00,402.37,402.47,401.74,401.81,16457.0,395.1669,395.2651,394.5482,394.6169,16457.0
2024-10-22 14:40:00,401.78,401.78,401.48,401.68,8277.0,394.5875,394.5875,394.2929,394.4893,8277.0
2024-10-22 14:45:00,401.68,401.88,401.57,401.6,8737.0,394.4893,394.6857,394.3812,394.4107,8737.0
2024-10-22 14:50:00,401.6,401.66,401.48,401.56,9044.0,394.4107,394.4696,394.2929,394.3714,9044.0
2024-10-22 14:55:00,401.6,401.62,401.22,401.39,15396.0,394.4107,394.4303,394.0375,394.2045,15396.0
2024-10-22 15:00:00,401.31,401.66,401.21,401.66,8880.0,394.1259,394.4696,394.0277,394.4696,8880.0
2024-10-22 15:05:00,401.68,401.85,400.87,400.94,28707.0,394.4893,394.6562,393.6938,393.7625,28707.0
2024-10-22 15:10:00,400.94,402.81,400.81,401.87,53025.0,393.7625,395.599,393.6348,394.6759,53025.0
2024-10-22 15:15:00,401.87,402.28,401.87,402.23,11390.0,394.6759,395.0785,394.6759,395.0294,11390.0
2024-10-22 15:20:00,402.29,402.53,402.05,402.05,3270.0,395.0884,395.3241,394.8526,394.8526,3270.0
2024-10-22 15:25:00,402.13,402.3,402.08,402.08,9297.0,394.9312,395.0982,394.8821,394.8821,9297.0
2024-10-22 15:30:00,402.21,402.43,402.15,402.25,12266.0,395.0098,395.2258,394.9509,395.0491,12266.0
2024-10-22 15:35:00,402.13,402.49,402.13,402.19,16758.0,394.9312,395.2848,394.9312,394.9901,16758.0
2024-10-22 15:40:00,402.19,402.9,402.15,402.63,19556.0,394.9901,395.6874,394.9509,395.4223,19556.0
2024-10-22 15:45:00,402.67,402.95,402.47,402.81,17348.0,395.4615,395.7365,395.2651,395.599,17348.0
2024-10-22 15:50:00,402.75,402.75,402.27,402.34,32089.0,395.5401,395.5401,395.0687,395.1375,32089.0
2024-10-22 15:55:00,402.29,402.44,401.77,401.87,116394.0,395.0884,395.2357,394.5777,394.6759,116394.0
2024-10-23 09:30:00,400.56,402.13,399.0,402.12,75095.0,393.3893,394.9312,391.8572,394.9214,75095.0
2024-10-23 09:35:00,401.75,401.84,400.42,400.68,12174.0,394.558,394.6464,393.2518,393.5072,12174.0
2024-10-23 09:40:00,400.7,401.4,400.37,400.85,6202.0,393.5268,394.2143,393.2027,393.6741,6202.0
2024-10-23 09:45:00,400.85,402.17,400.85,401.95,9790.0,393.6741,394.9705,393.6741,394.7544,9790.0
2024-10-23 09:50:00,402.03,403.33,402.03,402.91,20607.0,394.833,396.1097,394.833,395.6973,20607.0
2024-10-23 09:55:00,403.1,403.42,402.72,402.89,4731.0,395.8839,396.1981,395.5107,395.6776,4731.0
2024-10-23 10:00:00,403.12,404.28,402.86,403.9,12170.0,395.9035,397.0427,395.6481,396.6695,12170.0
2024-10-23 10:05:00,403.9,404.19,403.21,403.87,8262.0,396.6695,396.9543,395.9919,396.6401,8262.0
2024-10-23 10:10:00,403.76,403.86,402.01,402.01,7465.0,396.532,396.6302,394.8134,394.8134,7465.0
2024-10-23 10:15:00,401.96,402.29,400.86,400.93,12344.0,394.7643,395.0884,393.684,393.7527,12344.0
2024-10-23 10:20:00,400.93,401.36,400.83,401.36,4817.0,393.7527,394.175,393.6545,394.175,4817.0
2024-10-23 10:25:00,401.29,402.36,401.07,402.03,11162.0,394.1063,395.1571,393.8902,394.833,11162.0
2024-10-23 10:30:00,402.12,402.12,401.06,401.4,9476.0,394.9214,394.9214,393.8804,394.2143,9476.0
2024-10-23 10:35:00,401.06,401.4,400.89,401.25,6192.0,393.8804,394.2143,393.7134,394.067,6192.0
2024-10-23 10:40:00,400.97,401.26,400.8,401.13,5753.0,393.792,394.0768,393.625,393.9491,5753.0
2024-10-23 10:45:00,401.3,401.3,400.9,401.19,3797.0,394.1161,394.1161,393.7232,394.008,3797.0
2024-10-23 10:50:00,401.24,401.41,400.45,400.59,9082.0,394.0571,394.2241,393.2813,393.4188,9082.0
2024-10-23 10:55:00,400.72,401.5,400.72,401.23,11865.0,393.5465,394.3125,393.5465,394.0473,11865.0
2024-10-23 11:00:00,401.32,401.45,401.03,401.2,3975.0,394.1357,394.2634,393.8509,394.0179,3975.0
2024-10-23 11:05:00,401.35,401.76,401.23,401.69,1995.0,394.1652,394.5678,394.0473,394.4991,1995.0
2024-10-23 11:10:00,401.54,401.55,400.76,401.13,14029.0,394.3518,394.3616,393.5857,393.9491,14029.0
2024-10-23 11:15:00,401.23,401.23,400.6,400.87,7701.0,394.0473,394.0473,393.4286,393.6938,7701.0
2024-10-23 11:20:00,400.78,400.78,400.26,400.38,29498.0,393.6054,393.6054,393.0947,393.2125,29498.0
2024-10-23 11:25:00,400.45,400.54,400.04,400.18,6943.0,393.2813,393.3697,392.8786,393.0161,6943.0
2024-10-23 11:30:00,400.33,400.56,400.29,400.49,2875.0,393.1634,393.3893,393.1242,393.3206,2875.0
2024-10-23 11:35:00,400.61,400.94,400.37,400.92,6983.0,393.4384,393.7625,393.2027,393.7429,6983.0
2024-10-23 11:40:00,400.92,401.6,400.78,401.47,4505.0,393.7429,394.4107,393.6054,394.283,4505.0
2024-10-23 11:45:00,401.47,401.47,400.43,400.6,37934.0,394.283,394.283,393.2616,393.4286,37934.0
2024-10-23 11:50:00,400.66,401.27,400.55,401.08,10618.0,393.4875,394.0866,393.3795,393.9,10618.0
2024-10-23 11:55:00,401.0,401.17,400.81,401.03,8423.0,393.8214,393.9884,393.6348,393.8509,8423.0
2024-10-23 12:00:00,400.93,401.32,400.72,400.78,7394.0,393.7527,394.1357,393.5465,393.6054,7394.0
2024-10-23 12:05:00,400.78,400.89,399.96,399.98,10704.0,393.6054,393.7134,392.8001,392.8197,10704.0
2024-10-23 12:10:00,400.2,400.2,399.62,399.69,4975.0,393.0358,393.0358,392.4661,392.5349,4975.0
2024-10-23 12:15:00,399.53,400.24,399.53,400.24,15154.0,392.3778,393.075,392.3778,393.075,15154.0
2024-10-23 12:20:00,400.27,400.36,400.07,400.31,6898.0,393.1045,393.1929,392.9081,393.1438,6898.0
2024-10-23 12:25:00,400.31,400.46,399.61,399.71,9287.0,393.1438,393.2911,392.4563,392.5545,9287.0
2024-10-23 12:30:00,399.72,399.76,399.41,399.76,14448.0,392.5644,392.6036,392.2599,392.6036,14448.0
2024-10-23 12:35:00,399.8,399.92,399.36,399.47,8622.0,392.6429,392.7608,392.2108,392.3188,8622.0
2024-10-23 12:40:00,399.56,399.77,399.5,399.61,6674.0,392.4072,392.6135,392.3483,392.4563,6674.0
2024-10-23 12:45:00,399.6,399.92,399.59,399.92,5439.0,392.4465,392.7608,392.4367,392.7608,5439.0
2024-10-23 12:50:00,399.92,400.11,399.54,399.67,4962.0,392.7608,392.9474,392.3876,392.5153,4962.0
2024-10-23 12:55:00,399.6,399.8,399.49,399.62,6574.0,392.4465,392.6429,392.3385,392.4661,6574.0
2024-10-23 13:00:00,399.62,399.79,399.25,399.43,7792.0,392.4661,392.6331,392.1028,392.2796,7792.0
2024-10-23 13:05:00,399.43,399.54,399.17,399.17,7410.0,392.2796,392.3876,392.0242,392.0242,7410.0
2024-10-23 13:10:00,399.21,399.26,398.64,398.75,12823.0,392.0635,392.1126,391.5037,391.6117,12823.0
2024-10-23 13:15:00,398.82,398.88,398.42,398.52,8708.0,391.6805,391.7394,391.2876,391.3858,8708.0
2024-10-23 13:20:00,398.58,398.84,398.38,398.48,16793.0,391.4448,391.7001,391.2483,391.3466,16793.0
2024-10-23 13:25:00,398.48,398.8,398.43,398.56,6530.0,391.3466,391.6608,391.2975,391.4251,6530.0
2024-10-23 13:30:00,398.55,398.59,398.25,398.34,13684.0,391.4153,391.4546,391.1207,391.2091,13684.0
2024-10-23 13:35:00,398.32,398.51,398.32,398.49,13062.0,391.1894,391.376,391.1894,391.3564,13062.0
2024-10-23 13:40:00,398.49,398.67,398.4,398.44,6579.0,391.3564,391.5332,391.268,391.3073,6579.0
2024-10-23 13:45:00,398.4,398.64,398.24,398.64,8754.0,391.268,391.5037,391.1109,391.5037,8754.0
2024-10-23 13:50:00,398.68,398.78,398.47,398.52,7258.0,391.543,391.6412,391.3367,391.3858,7258.0
2024-10-23 13:55:00,398.54,398.88,398.53,398.66,5573.0,391.4055,391.7394,391.3957,391.5233,5573.0
2024-10-23 14:00:00,398.6,398.6,397.77,397.89,10690.0,391.4644,391.4644,390.6493,390.7671,10690.0
2024-10-23 14:05:00,397.92,397.97,397.6,397.61,15322.0,390.7966,390.8457,390.4823,390.4921,15322.0
2024-10-23 14:10:00,397.54,397.54,397.0,397.01,11686.0,390.4234,390.4234,389.8931,389.9029,11686.0
2024-10-23 14:15:00,397.05,397.11,396.69,396.91,13893.0,389.9422,390.0011,389.5886,389.8047,13893.0
2024-10-23 14:20:00,396.99,397.36,396.98,396.99,10491.0,389.8832,390.2466,389.8734,389.8832,10491.0
2024-10-23 14:25:00,396.94,397.18,396.93,397.1,15838.0,389.8341,390.0698,389.8243,389.9913,15838.0
2024-10-23 14:30:00,397.09,397.71,397.09,397.71,12069.0,389.9814,390.5903,389.9814,390.5903,12069.0
2024-10-23 14:35:00,397.64,397.82,397.49,397.76,19114.0,390.5216,390.6984,390.3743,390.6394,19114.0
2024-10-23 14:40:00,397.95,398.22,397.81,398.19,12578.0,390.826,391.0912,390.6886,391.0617,12578.0
2024-10-23 14:45:00,398.27,398.8,398.24,398.47,30724.0,391.1403,391.6608,391.1109,391.3367,30724.0
2024-10-23 14:50:00,398.48,398.5,397.61,397.72,6498.0,391.3466,391.3662,390.4921,390.6002,6498.0
2024-10-23 14:55:00,397.72,398.33,397.72,398.33,11984.0,390.6002,391.1992,390.6002,391.1992,11984.0
2024-10-23 15:00:00,398.2,398.2,397.85,398.02,9260.0,391.0716,391.0716,390.7278,390.8948,9260.0
2024-10-23 15:05:00,397.99,398.14,397.86,397.93,7403.0,390.8653,391.0126,390.7377,390.8064,7403.0
2024-10-23 15:10:00,397.96,398.3,397.93,398.17,7896.0,390.8359,391.1698,390.8064,391.0421,7896.0
2024-10-23 15:15:00,398.16,398.51,398.11,398.51,9440.0,391.0323,391.376,390.9832,391.376,9440.0
2024-10-23 15:20:00,398.46,398.46,398.02,398.07,12348.0,391.3269,391.3269,390.8948,390.9439,12348.0
2024-10-23 15:25:00,398.0,398.48,397.87,398.33,19904.0,390.8751,391.3466,390.7475,391.1992,19904.0
2024-10-23 15:30:00,398.33,398.57,398.15,398.44,9494.0,391.1992,391.4349,391.0225,391.3073,9494.0
2024-10-23 15:35:00,398.38,398.65,398.23,398.62,9590.0,391.2483,391.5135,391.101,391.4841,9590.0
2024-10-23 15:40:00,398.6,398.91,398.54,398.79,9879.0,391.4644,391.7689,391.4055,391.651,9879.0
2024-10-23 15:45:00,398.78,398.91,398.58,398.71,13588.0,391.6412,391.7689,391.4448,391.5724,13588.0
2024-10-23 15:50:00,398.76,399.75,398.71,399.69,36770.0,391.6215,392.5938,391.5724,392.5349,36770.0
2024-10-23 15:55:00,399.71,399.76,399.3,399.52,65562.0,392.5545,392.6036,392.1519,392.3679,65562.0
2024-10-24 09:30:00,402.29,402.29,400.05,401.0,52614.0,395.0884,395.0884,392.8885,393.8214,52614.0
2024-10-24 09:35:00,401.13,401.3,399.42,399.49,16631.0,393.9491,394.1161,392.2697,392.3385,16631.0
2024-10-24 09:40:00,399.53,399.92,398.08,398.6,11215.0,392.3778,392.7608,390.9537,391.4644,11215.0
2024-10-24 09:45:00,398.53,400.66,398.31,400.4,11613.0,391.3957,393.4875,391.1796,393.2322,11613.0
2024-10-24 09:50:00,400.4,400.51,399.64,400.34,6237.0,393.2322,393.3402,392.4858,393.1733,6237.0
2024-10-24 09:55:00,400.28,400.67,399.86,400.66,9427.0,393.1143,393.4974,392.7019,393.4875,9427.0
2024-10-24 10:00:00,400.54,401.33,400.39,401.21,8213.0,393.3697,394.1455,393.2224,394.0277,8213.0
2024-10-24 10:05:00,401.22,401.43,400.95,400.99,12435.0,394.0375,394.2437,393.7723,393.8116,12435.0
2024-10-24 10:10:00,400.93,401.18,400.2,400.3,6783.0,393.7527,393.9982,393.0358,393.134,6783.0
2024-10-24 10:15:00,400.47,400.47,399.74,400.31,6981.0,393.3009,393.3009,392.584,393.1438,6981.0
2024-10-24 10:20:00,400.36,400.92,400.36,400.55,4911.0,393.1929,393.7429,393.1929,393.3795,4911.0
2024-10-24 10:25:00,400.58,400.84,400.45,400.63,5930.0,393.409,393.6643,393.2813,393.4581,5930.0
2024-10-24 10:30:00,400.73,401.06,400.57,400.89,10280.0,393.5563,393.8804,393.3991,393.7134,10280.0
2024-10-24 10:35:00,400.92,401.06,399.91,399.97,9568.0,393.7429,393.8804,392.751,392.8099,9568.0
2024-10-24 10:40:00,399.82,400.2,399.81,400.07,5069.0,392.6626,393.0358,392.6527,392.9081,5069.0
2024-10-24 10:45:00,400.02,400.02,399.2,399.42,4991.0,392.859,392.859,392.0537,392.2697,4991.0
2024-10-24 10:50:00,399.53,400.16,399.2,400.03,4401.0,392.3778,392.9965,392.0537,392.8688,4401.0
2024-10-24 10:55:00,400.03,400.64,399.83,400.63,7880.0,392.8688,393.4679,392.6724,393.4581,7880.0
2024-10-24 11:00:00,400.54,401.01,400.13,400.15,8726.0,393.3697,393.8313,392.967,392.9867,8726.0
2024-10-24 11:05:00,399.97,400.4,399.97,400.29,3671.0,392.8099,393.2322,392.8099,393.1242,3671.0
2024-10-24 11:10:00,400.42,400.61,400.19,400.49,4347.0,393.2518,393.4384,393.0259,393.3206,4347.0
2024-10-24 11:15:00,400.66,400.74,400.5,400.52,4949.0,393.4875,393.5661,393.3304,393.35,4949.0
2024-10-24 11:20:00,400.62,400.62,400.0,400.28,4955.0,393.4482,393.4482,392.8393,393.1143,4955.0
2024-10-24 11:25:00,400.26,400.43,399.96,400.02,4860.0,393.0947,393.2616,392.8001,392.859,4860.0
2024-10-24 11:30:00,400.0,400.03,399.2,399.29,8695.0,392.8393,392.8688,392.0537,392.1421,8695.0
2024-10-24 11:35:00,399.33,399.63,399.2,399.32,15337.0,392.1813,392.476,392.0537,392.1715,15337.0
2024-10-24 11:40:00,399.33,399.34,398.94,399.03,4506.0,392.1813,392.1912,391.7983,391.8867,4506.0
2024-10-24 11:45:00,399.02,399.27,398.7,398.72,7365.0,391.8769,392.1224,391.5626,391.5823,7365.0
2024-10-24 11:50:00,398.68,399.06,398.6,398.85,9081.0,391.543,391.9162,391.4644,391.7099,9081.0
2024-10-24 11:55:00,398.98,399.42,398.97,399.12,7492.0,391.8376,392.2697,391.8278,391.9751,7492.0
2024-10-24 12:00:00,399.23,399.23,398.71,398.95,2583.0,392.0831,392.0831,391.5724,391.8081,2583.0
2024-10-24 12:05:00,398.92,398.97,398.49,398.61,4270.0,391.7787,391.8278,391.3564,391.4742,4270.0
2024-10-24 12:10:00,398.78,399.15,398.74,398.97,6440.0,391.6412,392.0046,391.6019,391.8278,6440.0
2024-10-24 12:15:00,398.84,399.02,398.77,398.94,2543.0,391.7001,391.8769,391.6314,391.7983,2543.0
2024-10-24 12:20:00,398.94,399.08,398.86,399.0,4935.0,391.7983,391.9358,391.7198,391.8572,4935.0
2024-10-24 12:25:00,399.14,399.69,399.05,399.69,5823.0,391.9947,392.5349,391.9064,392.5349,5823.0
2024-10-24 12:30:00,399.58,400.3,399.55,400.13,3530.0,392.4269,393.134,392.3974,392.967,3530.0
2024-10-24 12:35:00,400.16,400.23,399.9,400.0,13333.0,392.9965,393.0652,392.7411,392.8393,13333.0
2024-10-24 12:40:00,399.99,400.27,399.98,400.03,8873.0,392.8295,393.1045,392.8197,392.8688,8873.0
2024-10-24 12:45:00,400.13,400.76,400.13,400.66,8547.0,392.967,393.5857,392.967,393.4875,8547.0
2024-10-24 12:50:00,400.67,400.99,400.65,400.9,7157.0,393.4974,393.8116,393.4777,393.7232,7157.0
2024-10-24 12:55:00,400.91,401.13,400.91,400.99,6186.0,393.7331,393.9491,393.7331,393.8116,6186.0
2024-10-24 13:00:00,400.96,401.16,400.95,401.0,4539.0,393.7822,393.9786,393.7723,393.8214,4539.0
2024-10-24 13:05:00,401.0,401.11,400.86,400.94,13486.0,393.8214,393.9295,393.684,393.7625,13486.0
2024-10-24 13:10:00,401.04,401.31,400.94,400.96,7656.0,393.8607,394.1259,393.7625,393.7822,7656.0
2024-10-24 13:15:00,400.94,401.19,400.84,401.18,7510.0,393.7625,394.008,393.6643,393.9982,7510.0
2024-10-24 13:20:00,401.2,401.45,401.1,401.24,7730.0,394.0179,394.2634,393.9197,394.0571,7730.0
2024-10-24 13:25:00,401.15,401.71,401.09,401.71,5146.0,393.9688,394.5187,393.9098,394.5187,5146.0
2024-10-24 13:30:00,401.71,402.01,401.66,401.89,18879.0,394.5187,394.8134,394.4696,394.6955,18879.0
2024-10-24 13:35:00,401.88,402.17,401.88,402.0,10087.0,394.6857,394.9705,394.6857,394.8035,10087.0
2024-10-24 13:40:00,402.0,402.2,401.92,402.16,6761.0,394.8035,395.0,394.725,394.9607,6761.0
2024-10-24 13:45:00,402.2,402.2,401.75,401.86,15850.0,395.0,395.0,394.558,394.666,15850.0
2024-10-24 13:50:00,401.91,402.04,401.88,401.94,4106.0,394.7152,394.8428,394.6857,394.7446,4106.0
2024-10-24 13:55:00,401.94,402.11,401.81,401.85,9563.0,394.7446,394.9116,394.6169,394.6562,9563.0
2024-10-24 14:00:00,401.84,401.99,401.64,401.94,8800.0,394.6464,394.7937,394.45,394.7446,8800.0
2024-10-24 14:05:00,401.93,402.24,401.93,402.17,14986.0,394.7348,395.0392,394.7348,394.9705,14986.0
2024-10-24 14:10:00,402.2,402.47,402.16,402.39,9426.0,395.0,395.2651,394.9607,395.1866,9426.0
2024-10-24 14:15:00,402.38,402.68,402.35,402.6,7102.0,395.1767,395.4714,395.1473,395.3928,7102.0
2024-10-24 14:20:00,402.49,402.5,402.12,402.27,3534.0,395.2848,395.2946,394.9214,395.0687,3534.0
2024-10-24 14:25:00,402.19,402.33,401.85,402.05,7676.0,394.9901,395.1276,394.6562,394.8526,7676.0
2024-10-24 14:30:00,402.0,402.07,401.88,401.92,8419.0,394.8035,394.8723,394.6857,394.725,8419.0
2024-10-24 14:35:00,402.01,402.23,401.95,402.16,9026.0,394.8134,395.0294,394.7544,394.9607,9026.0
2024-10-24 14:40:00,402.03,402.32,401.82,402.29,7452.0,394.833,395.1178,394.6268,395.0884,7452.0
2024-10-24 14:45:00,402.17,402.39,402.1,402.37,8550.0,394.9705,395.1866,394.9018,395.1669,8550.0
2024-10-24 14:50:00,402.43,402.92,402.43,402.89,6609.0,395.2258,395.7071,395.2258,395.6776,6609.0
2024-10-24 14:55:00,402.89,403.09,402.75,403.03,20923.0,395.6776,395.874,395.5401,395.8151,20923.0
2024-10-24 15:00:00,403.02,403.11,402.86,402.95,16838.0,395.8053,395.8937,395.6481,395.7365,16838.0
2024-10-24 15:05:00,402.95,403.22,402.86,403.13,12874.0,395.7365,396.0017,395.6481,395.9133,12874.0
2024-10-24 15:10:00,403.2,403.42,403.11,403.13,12234.0,395.9821,396.1981,395.8937,395.9133,12234.0
2024-10-24 15:15:00,403.07,403.39,403.01,403.34,9318.0,395.8544,396.1687,395.7955,396.1196,9318.0
2024-10-24 15:20:00,403.33,403.39,403.08,403.21,18964.0,396.1097,396.1687,395.8642,395.9919,18964.0
2024-10-24 15:25:00,403.33,404.0,403.33,403.8,30625.0,396.1097,396.7677,396.1097,396.5713,30625.0
2024-10-24 15:30:00,403.85,404.16,403.72,404.05,21816.0,396.6204,396.9249,396.4928,396.8168,21816.0
2024-10-24 15:35:00,404.0,404.05,403.78,403.81,25744.0,396.7677,396.8168,396.5517,396.5811,25744.0
2024-10-24 15:40:00,403.81,404.09,403.61,404.0,34615.0,396.5811,396.8561,396.3847,396.7677,34615.0
2024-10-24 15:45:00,404.0,404.2,403.42,403.59,43438.0,396.7677,396.9642,396.1981,396.3651,43438.0
2024-10-24 15:50:00,403.59,403.95,402.86,402.86,39324.0,396.3651,396.7186,395.6481,395.6481,39324.0
2024-10-24 15:55:00,403.02,403.11,402.33,402.4,105317.0,395.8053,395.8937,395.1276,395.1964,105317.0
2024-10-25 09:30:00,403.52,403.52,400.0,400.8,78613.0,396.2963,396.2963,392.8393,393.625,78613.0
2024-10-25 09:35:00,400.88,402.55,400.88,401.89,7656.0,393.7036,395.3437,393.7036,394.6955,7656.0
2024-10-25 09:40:00,402.1,402.79,401.45,401.79,9848.0,394.9018,395.5794,394.2634,394.5973,9848.0
2024-10-25 09:45:00,402.09,402.23,401.2,401.29,19644.0,394.8919,395.0294,394.0179,394.1063,19644.0
2024-10-25 09:50:00,401.2,401.49,400.43,401.13,27001.0,394.0179,394.3027,393.2616,393.9491,27001.0
2024-10-25 09:55:00,401.24,401.38,400.61,401.26,13601.0,394.0571,394.1946,393.4384,394.0768,13601.0
2024-10-25 10:00:00,401.13,401.77,401.13,401.2,8051.0,393.9491,394.5777,393.9491,394.0179,8051.0
2024-10-25 10:05:00,401.42,402.24,401.35,402.09,10778.0,394.2339,395.0392,394.1652,394.8919,10778.0
2024-10-25 10:10:00,401.97,402.09,401.56,401.8,5125.0,394.7741,394.8919,394.3714,394.6071,5125.0
2024-10-25 10:15:00,401.7,401.7,400.91,401.44,14560.0,394.5089,394.5089,393.7331,394.2536,14560.0
2024-10-25 10:20:00,401.44,401.75,400.95,401.75,5603.0,394.2536,394.558,393.7723,394.558,5603.0
2024-10-25 10:25:00,401.63,401.96,401.34,401.9,5635.0,394.4402,394.7643,394.1554,394.7053,5635.0
2024-10-25 10:30:00,401.88,401.88,401.21,401.27,4418.0,394.6857,394.6857,394.0277,394.0866,4418.0
2024-10-25 10:35:00,401.3,401.47,401.12,401.25,7227.0,394.1161,394.283,393.9393,394.067,7227.0
2024-10-25 10:40:00,401.3,401.63,400.78,400.78,6668.0,394.1161,394.4402,393.6054,393.6054,6668.0
2024-10-25 10:45:00,400.8,401.12,400.61,401.07,11256.0,393.625,393.9393,393.4384,393.8902,11256.0
2024-10-25 10:50:00,400.97,401.56,400.85,401.44,4346.0,393.792,394.3714,393.6741,394.2536,4346.0
2024-10-25 10:55:00,401.49,401.51,401.02,401.02,5922.0,394.3027,394.3223,393.8411,393.8411,5922.0
2024-10-25 11:00:00,400.97,401.68,400.97,401.47,8912.0,393.792,394.4893,393.792,394.283,8912.0
2024-10-25 11:05:00,401.51,402.18,401.51,401.89,9425.0,394.3223,394.9803,394.3223,394.6955,9425.0
2024-10-25 11:10:00,401.9,402.25,401.31,401.31,6457.0,394.7053,395.0491,394.1259,394.1259,6457.0
2024-10-25 11:15:00,401.2,401.25,400.38,400.38,7783.0,394.0179,394.067,393.2125,393.2125,7783.0
2024-10-25 11:20:00,400.36,401.07,400.36,400.81,6063.0,393.1929,393.8902,393.1929,393.6348,6063.0
2024-10-25 11:25:00,400.84,401.05,400.17,400.38,11745.0,393.6643,393.8705,393.0063,393.2125,11745.0
2024-10-25 11:30:00,400.57,400.95,400.45,400.95,12652.0,393.3991,393.7723,393.2813,393.7723,12652.0
2024-10-25 11:35:00,400.81,400.93,400.45,400.45,6707.0,393.6348,393.7527,393.2813,393.2813,6707.0
2024-10-25 11:40:00,400.34,400.51,400.13,400.44,5589.0,393.1733,393.3402,392.967,393.2715,5589.0
2024-10-25 11:45:00,400.53,401.21,400.52,400.95,2344.0,393.3599,394.0277,393.35,393.7723,2344.0
2024-10-25 11:50:00,401.08,401.08,400.29,400.3,4101.0,393.9,393.9,393.1242,393.134,4101.0
2024-10-25 11:55:00,400.3,400.9,400.3,400.87,4194.0,393.134,393.7232,393.134,393.6938,4194.0
2024-10-25 12:00:00,400.82,400.87,400.32,400.32,5984.0,393.6447,393.6938,393.1536,393.1536,5984.0
2024-10-25 12:05:00,400.31,400.49,400.21,400.41,4424.0,393.1438,393.3206,393.0456,393.242,4424.0
2024-10-25 12:10:00,400.27,400.79,400.27,400.72,2111.0,393.1045,393.6152,393.1045,393.5465,2111.0
2024-10-25 12:15:00,400.75,401.03,400.75,401.0,2176.0,393.5759,393.8509,393.5759,393.8214,2176.0
2024-10-25 12:20:00,401.09,401.35,400.98,401.35,4964.0,393.9098,394.1652,393.8018,394.1652,4964.0
2024-10-25 12:25:00,401.22,401.77,401.21,401.71,5089.0,394.0375,394.5777,394.0277,394.5187,5089.0
2024-10-25 12:30:00,401.81,401.92,401.0,401.06,9091.0,394.6169,394.725,393.8214,393.8804,9091.0
2024-10-25 12:35:00,401.15,401.15,400.6,400.6,6711.0,393.9688,393.9688,393.4286,393.4286,6711.0
2024-10-25 12:40:00,400.72,401.11,400.72,401.06,3400.0,393.5465,393.9295,393.5465,393.8804,3400.0
2024-10-25 12:45:00,400.97,400.97,400.6,400.6,1917.0,393.792,393.792,393.4286,393.4286,1917.0
2024-10-25 12:50:00,400.67,400.94,400.58,400.78,2431.0,393.4974,393.7625,393.409,393.6054,2431.0
2024-10-25 12:55:00,400.78,400.79,400.21,400.27,4057.0,393.6054,393.6152,393.0456,393.1045,4057.0
2024-10-25 13:00:00,400.33,400.49,400.11,400.42,3250.0,393.1634,393.3206,392.9474,393.2518,3250.0
2024-10-25 13:05:00,400.5,400.52,400.26,400.52,1969.0,393.3304,393.35,393.0947,393.35,1969.0
2024-10-25 13:10:00,400.56,400.6,399.64,399.76,8164.0,393.3893,393.4286,392.4858,392.6036,8164.0
2024-10-25 13:15:00,399.75,399.75,399.35,399.47,7240.0,392.5938,392.5938,392.201,392.3188,7240.0
2024-10-25 13:20:00,399.35,399.35,398.96,399.32,9949.0,392.201,392.201,391.818,392.1715,9949.0
2024-10-25 13:25:00,399.31,399.31,398.99,399.16,9541.0,392.1617,392.1617,391.8474,392.0144,9541.0
2024-10-25 13:30:00,399.06,399.26,398.98,399.01,4499.0,391.9162,392.1126,391.8376,391.8671,4499.0
2024-10-25 13:35:00,398.93,398.97,398.67,398.86,7183.0,391.7885,391.8278,391.5332,391.7198,7183.0
2024-10-25 13:40:00,398.82,398.82,398.05,398.11,13899.0,391.6805,391.6805,390.9243,390.9832,13899.0
2024-10-25 13:45:00,398.03,399.0,397.83,398.94,9692.0,390.9046,391.8572,390.7082,391.7983,9692.0
2024-10-25 13:50:00,398.81,399.22,398.81,399.01,4321.0,391.6706,392.0733,391.6706,391.8671,4321.0
2024-10-25 13:55:00,398.9,398.96,398.44,398.68,9245.0,391.759,391.818,391.3073,391.543,9245.0
2024-10-25 14:00:00,398.73,398.79,398.29,398.75,12597.0,391.5921,391.651,391.16,391.6117,12597.0
2024-10-25 14:05:00,398.62,398.69,398.17,398.35,5865.0,391.4841,391.5528,391.0421,391.2189,5865.0
2024-10-25 14:10:00,398.19,398.45,398.02,398.34,6762.0,391.0617,391.3171,390.8948,391.2091,6762.0
2024-10-25 14:15:00,398.3,398.54,398.13,398.53,5994.0,391.1698,391.4055,391.0028,391.3957,5994.0
2024-10-25 14:20:00,398.6,398.77,398.54,398.54,5801.0,391.4644,391.6314,391.4055,391.4055,5801.0
2024-10-25 14:25:00,398.63,399.46,398.63,399.34,5396.0,391.4939,392.309,391.4939,392.1912,5396.0
2024-10-25 14:30:00,399.28,399.35,398.98,399.22,4235.0,392.1322,392.201,391.8376,392.0733,4235.0
2024-10-25 14:35:00,399.19,399.43,398.98,399.35,4928.0,392.0438,392.2796,391.8376,392.201,4928.0
2024-10-25 14:40:00,399.43,399.43,399.12,399.35,6650.0,392.2796,392.2796,391.9751,392.201,6650.0
2024-10-25 14:45:00,399.35,399.73,399.32,399.67,8945.0,392.201,392.5742,392.1715,392.5153,8945.0
2024-10-25 14:50:00,399.67,399.67,399.2,399.35,9261.0,392.5153,392.5153,392.0537,392.201,9261.0
2024-10-25 14:55:00,399.41,399.52,399.28,399.42,4768.0,392.2599,392.3679,392.1322,392.2697,4768.0
2024-10-25 15:00:00,399.39,399.5,399.22,399.23,13869.0,392.2403,392.3483,392.0733,392.0831,13869.0
2024-10-25 15:05:00,399.2,399.3,398.83,398.95,7315.0,392.0537,392.1519,391.6903,391.8081,7315.0
2024-10-25 15:10:00,398.97,399.14,398.4,398.64,9673.0,391.8278,391.9947,391.268,391.5037,9673.0
2024-10-25 15:15:00,398.57,399.09,398.56,398.9,7338.0,391.4349,391.9456,391.4251,391.759,7338.0
2024-10-25 15:20:00,398.85,398.93,398.23,398.3,13871.0,391.7099,391.7885,391.101,391.1698,13871.0
2024-10-25 15:25:00,398.29,398.62,398.28,398.49,6822.0,391.16,391.4841,391.1501,391.3564,6822.0
2024-10-25 15:30:00,398.55,398.66,398.2,398.58,17691.0,391.4153,391.5233,391.0716,391.4448,17691.0
2024-10-25 15:35:00,398.6,398.87,398.53,398.77,15858.0,391.4644,391.7296,391.3957,391.6314,15858.0
2024-10-25 15:40:00,398.79,398.83,398.48,398.5,12022.0,391.651,391.6903,391.3466,391.3662,12022.0
2024-10-25 15:45:00,398.5,398.75,398.33,398.72,14869.0,391.3662,391.6117,391.1992,391.5823,14869.0
2024-10-25 15:50:00,398.84,399.06,398.66,399.0,29740.0,391.7001,391.9162,391.5233,391.8572,29740.0
2024-10-25 15:55:00,399.07,399.19,398.68,398.82,82002.0,391.926,392.0438,391.543,391.6805,82002.0
2024-10-28 09:30:00,403.45,404.96,402.25,404.31,78232.0,396.2276,397.7106,395.0491,397.0722,78232.0
2024-10-28 09:35:00,404.31,405.45,403.87,404.55,52399.0,397.0722,398.1918,396.6401,397.3079,52399.0
2024-10-28 09:40:00,404.89,405.5,404.59,404.97,19431.0,397.6418,398.2409,397.3472,397.7204,19431.0
2024-10-28 09:45:00,405.14,405.84,404.71,405.16,19711.0,397.8873,398.5748,397.465,397.907,19711.0
2024-10-28 09:50:00,405.38,405.55,404.68,404.68,14707.0,398.123,398.29,397.4356,397.4356,14707.0
2024-10-28 09:55:00,404.94,405.2,404.16,404.16,22369.0,397.6909,397.9463,396.9249,396.9249,22369.0
2024-10-28 10:00:00,404.14,404.17,403.05,403.43,22873.0,396.9052,396.9347,395.8347,396.2079,22873.0
2024-10-28 10:05:00,403.43,403.97,403.42,403.53,5879.0,396.2079,396.7383,396.1981,396.3062,5879.0
2024-10-28 10:10:00,403.73,404.14,403.43,403.76,10665.0,396.5026,396.9052,396.2079,396.532,10665.0
2024-10-28 10:15:00,403.87,404.74,403.87,404.51,7827.0,396.6401,397.4945,396.6401,397.2686,7827.0
2024-10-28 10:20:00,404.37,404.55,403.84,404.2,4577.0,397.1311,397.3079,396.6106,396.9642,4577.0
2024-10-28 10:25:00,404.21,404.96,404.2,404.93,7227.0,396.974,397.7106,396.9642,397.6811,7227.0
2024-10-28 10:30:00,404.8,404.94,404.21,404.4,5936.0,397.5534,397.6909,396.974,397.1606,5936.0
2024-10-28 10:35:00,404.51,404.59,403.83,404.03,12211.0,397.2686,397.3472,396.6008,396.7972,12211.0
2024-10-28 10:40:00,404.06,404.33,403.8,404.21,3119.0,396.8267,397.0918,396.5713,396.974,3119.0
2024-10-28 10:45:00,404.19,404.47,404.1,404.29,7505.0,396.9543,397.2293,396.8659,397.0525,7505.0
2024-10-28 10:50:00,404.29,404.92,404.12,404.78,12953.0,397.0525,397.6713,396.8856,397.5338,12953.0
2024-10-28 10:55:00,404.82,405.0,404.33,404.69,9000.0,397.5731,397.7498,397.0918,397.4454,9000.0
2024-10-28 11:00:00,404.46,404.64,404.08,404.13,8802.0,397.2195,397.3963,396.8463,396.8954,8802.0
2024-10-28 11:05:00,404.15,404.56,404.15,404.39,7580.0,396.9151,397.3177,396.9151,397.1508,7580.0
2024-10-28 11:10:00,404.39,405.0,404.37,404.58,11515.0,397.1508,397.7498,397.1311,397.3374,11515.0
2024-10-28 11:15:00,404.45,404.56,403.9,403.9,5865.0,397.2097,397.3177,396.6695,396.6695,5865.0
2024-10-28 11:20:00,404.02,404.15,403.59,403.65,4237.0,396.7874,396.9151,396.3651,396.424,4237.0
2024-10-28 11:25:00,403.5,404.02,403.5,403.98,8328.0,396.2767,396.7874,396.2767,396.7481,8328.0
2024-10-28 11:30:00,403.99,403.99,403.11,403.13,6529.0,396.7579,396.7579,395.8937,395.9133,6529.0
2024-10-28 11:35:00,403.11,403.38,402.78,403.21,9013.0,395.8937,396.1588,395.5696,395.9919,9013.0
2024-10-28 11:40:00,403.2,403.2,402.9,403.11,3849.0,395.9821,395.9821,395.6874,395.8937,3849.0
2024-10-28 11:45:00,403.14,403.25,402.97,402.97,4847.0,395.9231,396.0312,395.7562,395.7562,4847.0
2024-10-28 11:50:00,403.07,403.13,402.54,402.54,4953.0,395.8544,395.9133,395.3339,395.3339,4953.0
2024-10-28 11:55:00,402.54,402.83,402.47,402.65,6283.0,395.3339,395.6187,395.2651,395.4419,6283.0
2024-10-28 12:00:00,402.59,402.85,402.45,402.46,4013.0,395.383,395.6383,395.2455,395.2553,4013.0
2024-10-28 12:05:00,402.55,402.96,402.4,402.93,6716.0,395.3437,395.7464,395.1964,395.7169,6716.0
2024-10-28 12:10:00,402.76,403.09,402.74,403.07,5785.0,395.5499,395.874,395.5303,395.8544,5785.0
2024-10-28 12:15:00,402.89,402.99,402.77,402.96,5019.0,395.6776,395.7758,395.5598,395.7464,5019.0
2024-10-28 12:20:00,402.77,402.77,402.47,402.6,4792.0,395.5598,395.5598,395.2651,395.3928,4792.0
2024-10-28 12:25:00,402.56,402.8,402.56,402.67,5371.0,395.3535,395.5892,395.3535,395.4615,5371.0
2024-10-28 12:30:00,402.74,402.76,402.43,402.44,7620.0,395.5303,395.5499,395.2258,395.2357,7620.0
2024-10-28 12:35:00,402.43,402.66,401.95,402.11,11248.0,395.2258,395.4517,394.7544,394.9116,11248.0
2024-10-28 12:40:00,402.14,402.52,402.04,402.44,5872.0,394.941,395.3142,394.8428,395.2357,5872.0
2024-10-28 12:45:00,402.58,402.58,402.12,402.15,2793.0,395.3732,395.3732,394.9214,394.9509,2793.0
2024-10-28 12:50:00,402.27,402.66,402.27,402.53,5556.0,395.0687,395.4517,395.0687,395.3241,5556.0
2024-10-28 12:55:00,402.42,402.42,402.25,402.29,1451.0,395.216,395.216,395.0491,395.0884,1451.0
2024-10-28 13:00:00,402.31,402.69,401.96,402.03,5874.0,395.108,395.4812,394.7643,394.833,5874.0
2024-10-28 13:05:00,402.02,402.5,401.95,402.45,3605.0,394.8232,395.2946,394.7544,395.2455,3605.0
2024-10-28 13:10:00,402.4,402.49,402.22,402.25,3402.0,395.1964,395.2848,395.0196,395.0491,3402.0
2024-10-28 13:15:00,402.03,402.39,402.03,402.34,4001.0,394.833,395.1866,394.833,395.1375,4001.0
2024-10-28 13:20:00,402.5,402.78,402.37,402.7,8098.0,395.2946,395.5696,395.1669,395.491,8098.0
2024-10-28 13:25:00,402.6,402.77,402.38,402.58,4570.0,395.3928,395.5598,395.1767,395.3732,4570.0
2024-10-28 13:30:00,402.52,403.12,402.42,403.04,4096.0,395.3142,395.9035,395.216,395.8249,4096.0
2024-10-28 13:35:00,403.04,403.07,402.83,403.0,4928.0,395.8249,395.8544,395.6187,395.7856,4928.0
2024-10-28 13:40:00,403.05,403.2,402.92,403.18,3736.0,395.8347,395.9821,395.7071,395.9624,3736.0
2024-10-28 13:45:00,403.23,403.33,403.15,403.17,6251.0,396.0115,396.1097,395.933,395.9526,6251.0
2024-10-28 13:50:00,403.23,403.46,403.18,403.37,3936.0,396.0115,396.2374,395.9624,396.149,3936.0
2024-10-28 13:55:00,403.29,403.46,403.22,403.31,10552.0,396.0704,396.2374,396.0017,396.0901,10552.0
2024-10-28 14:00:00,403.31,403.31,403.09,403.17,3185.0,396.0901,396.0901,395.874,395.9526,3185.0
2024-10-28 14:05:00,403.13,403.29,403.0,403.16,4652.0,395.9133,396.0704,395.7856,395.9428,4652.0
2024-10-28 14:10:00,403.22,403.42,403.11,403.2,5273.0,396.0017,396.1981,395.8937,395.9821,5273.0
2024-10-28 14:15:00,403.2,403.42,403.17,403.37,4842.0,395.9821,396.1981,395.9526,396.149,4842.0
2024-10-28 14:20:00,403.37,403.42,403.19,403.37,4914.0,396.149,396.1981,395.9722,396.149,4914.0
2024-10-28 14:25:00,403.38,403.49,403.33,403.34,4309.0,396.1588,396.2669,396.1097,396.1196,4309.0
2024-10-28 14:30:00,403.41,403.78,403.36,403.56,7916.0,396.1883,396.5517,396.1392,396.3356,7916.0
2024-10-28 14:35:00,403.56,403.8,403.31,403.8,4262.0,396.3356,396.5713,396.0901,396.5713,4262.0
2024-10-28 14:40:00,403.84,403.98,403.03,403.03,7577.0,396.6106,396.7481,395.8151,395.8151,7577.0
2024-10-28 14:45:00,403.09,403.32,402.87,403.12,8780.0,395.874,396.0999,395.658,395.9035,8780.0
2024-10-28 14:50:00,403.21,403.55,403.21,403.43,6739.0,395.9919,396.3258,395.9919,396.2079,6739.0
2024-10-28 14:55:00,403.34,403.39,402.9,402.9,7495.0,396.1196,396.1687,395.6874,395.6874,7495.0
2024-10-28 15:00:00,402.74,403.19,402.74,403.01,6799.0,395.5303,395.9722,395.5303,395.7955,6799.0
2024-10-28 15:05:00,402.96,403.06,402.57,402.62,5571.0,395.7464,395.8446,395.3633,395.4124,5571.0
2024-10-28 15:10:00,402.62,403.02,402.44,402.71,11180.0,395.4124,395.8053,395.2357,395.5008,11180.0
2024-10-28 15:15:00,402.79,402.97,402.68,402.84,5764.0,395.5794,395.7562,395.4714,395.6285,5764.0
2024-10-28 15:20:00,402.89,403.29,402.86,403.22,7804.0,395.6776,396.0704,395.6481,396.0017,7804.0
2024-10-28 15:25:00,403.29,403.37,403.08,403.28,6987.0,396.0704,396.149,395.8642,396.0606,6987.0
2024-10-28 15:30:00,403.17,403.68,403.16,403.61,7446.0,395.9526,396.4535,395.9428,396.3847,7446.0
2024-10-28 15:35:00,403.56,403.6,403.22,403.53,12484.0,396.3356,396.3749,396.0017,396.3062,12484.0
2024-10-28 15:40:00,403.47,403.59,403.26,403.27,9159.0,396.2472,396.3651,396.041,396.0508,9159.0
2024-10-28 15:45:00,403.32,403.54,403.27,403.44,17168.0,396.0999,396.316,396.0508,396.2178,17168.0
2024-10-28 15:50:00,403.42,403.66,403.12,403.17,28622.0,396.1981,396.4338,395.9035,395.9526,28622.0
2024-10-28 15:55:00,403.22,403.47,402.79,403.08,112663.0,396.0017,396.2472,395.5794,395.8642,112663.0
2024-10-29 09:30:00,393.94,394.27,389.05,391.65,175211.0,386.8878,387.2119,382.0854,384.6388,175211.0
2024-10-29 09:35:00,391.65,393.9,391.27,393.78,41201.0,384.6388,386.8485,384.2656,386.7307,41201.0
2024-10-29 09:40:00,393.66,393.99,392.73,392.89,31331.0,386.6128,386.9369,385.6995,385.8566,31331.0
2024-10-29 09:45:00,392.75,393.3,392.25,393.01,45135.0,385.7191,386.2593,385.2281,385.9745,45135.0
2024-10-29 09:50:00,393.23,394.07,393.15,393.8,47241.0,386.1905,387.0155,386.112,386.7503,47241.0
2024-10-29 09:55:00,393.85,394.6,393.3,393.91,62258.0,386.7994,387.536,386.2593,386.8584,62258.0
2024-10-29 10:00:00,394.15,395.22,393.49,395.15,26313.0,387.0941,388.1449,386.4459,388.0762,26313.0
2024-10-29 10:05:00,394.85,396.68,394.7,396.59,38623.0,387.7815,389.5788,387.6342,389.4904,38623.0
2024-10-29 10:10:00,396.54,396.9,396.19,396.36,40829.0,389.4413,389.7948,389.0976,389.2645,40829.0
2024-10-29 10:15:00,396.51,398.09,396.43,397.47,45032.0,389.4118,390.9635,389.3333,390.3546,45032.0
2024-10-29 10:20:00,397.42,399.0,397.12,398.84,22044.0,390.3055,391.8572,390.0109,391.7001,22044.0
2024-10-29 10:25:00,398.72,399.11,396.84,396.88,19223.0,391.5823,391.9653,389.7359,389.7752,19223.0
2024-10-29 10:30:00,396.86,397.16,396.21,396.7,57702.0,389.7556,390.0502,389.1172,389.5984,57702.0
2024-10-29 10:35:00,396.66,396.66,396.08,396.3,39057.0,389.5591,389.5591,388.9895,389.2056,39057.0
2024-10-29 10:40:00,396.26,396.42,395.84,396.2,15051.0,389.1663,389.3234,388.7538,389.1074,15051.0
2024-10-29 10:45:00,396.29,396.5,395.71,396.21,31093.0,389.1958,389.402,388.6261,389.1172,31093.0
2024-10-29 10:50:00,396.44,396.47,395.21,395.21,15175.0,389.3431,389.3725,388.1351,388.1351,15175.0
2024-10-29 10:55:00,395.2,395.81,394.88,395.5,23996.0,388.1253,388.7244,387.811,388.4199,23996.0
2024-10-29 11:00:00,395.43,395.73,395.01,395.34,9327.0,388.3512,388.6458,387.9387,388.2628,9327.0
2024-10-29 11:05:00,395.38,395.43,394.57,395.12,22686.0,388.3021,388.3512,387.5066,388.0467,22686.0
2024-10-29 11:10:00,394.93,395.39,394.75,395.38,17502.0,387.8601,388.3119,387.6833,388.3021,17502.0
2024-10-29 11:15:00,395.19,395.44,395.0,395.4,13670.0,388.1155,388.361,387.9289,388.3217,13670.0
2024-10-29 11:20:00,395.29,395.47,395.02,395.18,9998.0,388.2137,388.3904,387.9485,388.1056,9998.0
2024-10-29 11:25:00,395.26,395.31,394.89,395.29,14468.0,388.1842,388.2333,387.8208,388.2137,14468.0
2024-10-29 11:30:00,395.35,395.86,395.26,395.51,15566.0,388.2726,388.7735,388.1842,388.4297,15566.0
2024-10-29 11:35:00,395.41,396.28,395.38,396.19,14981.0,388.3315,389.1859,388.3021,389.0976,14981.0
2024-10-29 11:40:00,396.19,396.5,396.04,396.45,16976.0,389.0976,389.402,388.9502,389.3529,16976.0
2024-10-29 11:45:00,396.55,396.65,395.81,395.81,10014.0,389.4511,389.5493,388.7244,388.7244,10014.0
2024-10-29 11:50:00,395.85,395.96,395.2,395.22,12311.0,388.7636,388.8717,388.1253,388.1449,12311.0
2024-10-29 11:55:00,395.22,395.67,395.21,395.46,10786.0,388.1449,388.5869,388.1351,388.3806,10786.0
2024-10-29 12:00:00,395.46,396.1,395.35,396.1,15560.0,388.3806,389.0092,388.2726,389.0092,15560.0
2024-10-29 12:05:00,395.93,396.15,395.89,395.97,20891.0,388.8422,389.0583,388.8029,388.8815,20891.0
2024-10-29 12:10:00,396.1,397.65,395.98,397.6,14978.0,389.0092,390.5314,388.8913,390.4823,14978.0
2024-10-29 12:15:00,397.53,397.91,397.15,397.25,27470.0,390.4136,390.7868,390.0404,390.1386,27470.0
2024-10-29 12:20:00,397.21,397.45,397.09,397.43,21842.0,390.0993,390.335,389.9814,390.3154,21842.0
2024-10-29 12:25:00,397.43,397.73,397.08,397.12,16927.0,390.3154,390.61,389.9716,390.0109,16927.0
2024-10-29 12:30:00,397.06,397.24,395.64,396.15,27802.0,389.952,390.1288,388.5574,389.0583,27802.0
2024-10-29 12:35:00,396.31,396.82,396.13,396.52,22461.0,389.2154,389.7163,389.0386,389.4216,22461.0
2024-10-29 12:40:00,396.5,396.75,396.29,396.68,12524.0,389.402,389.6475,389.1958,389.5788,12524.0
2024-10-29 12:45:00,396.55,396.68,396.29,396.37,11860.0,389.4511,389.5788,389.1958,389.2743,11860.0
2024-10-29 12:50:00,396.36,397.25,396.36,396.9,9149.0,389.2645,390.1386,389.2645,389.7948,9149.0
2024-10-29 12:55:00,396.9,397.03,396.71,396.78,8196.0,389.7948,389.9225,389.6082,389.677,8196.0
2024-10-29 13:00:00,396.75,397.32,396.74,397.0,15640.0,389.6475,390.2073,389.6377,389.8931,15640.0
2024-10-29 13:05:00,396.85,397.04,396.55,396.69,10414.0,389.7457,389.9323,389.4511,389.5886,10414.0
2024-10-29 13:10:00,396.72,396.95,396.54,396.87,10820.0,389.6181,389.8439,389.4413,389.7654,10820.0
2024-10-29 13:15:00,396.82,396.82,396.3,396.45,8390.0,389.7163,389.7163,389.2056,389.3529,8390.0
2024-10-29 13:20:00,396.3,396.7,396.19,396.63,8602.0,389.2056,389.5984,389.0976,389.5297,8602.0
2024-10-29 13:25:00,396.67,396.67,396.17,396.3,5849.0,389.569,389.569,389.0779,389.2056,5849.0
2024-10-29 13:30:00,396.31,396.31,395.69,395.94,10711.0,389.2154,389.2154,388.6065,388.852,10711.0
2024-10-29 13:35:00,395.89,396.02,395.36,395.5,5737.0,388.8029,388.9306,388.2824,388.4199,5737.0
2024-10-29 13:40:00,395.6,396.07,395.4,395.94,12500.0,388.5181,388.9797,388.3217,388.852,12500.0
2024-10-29 13:45:00,396.04,396.15,395.86,396.05,8266.0,388.9502,389.0583,388.7735,388.9601,8266.0
2024-10-29 13:50:00,396.16,396.5,396.0,396.39,12228.0,389.0681,389.402,388.911,389.294,12228.0
2024-10-29 13:55:00,396.4,396.54,396.08,396.1,10365.0,389.3038,389.4413,388.9895,389.0092,10365.0
2024-10-29 14:00:00,396.08,396.08,395.68,395.71,9484.0,388.9895,388.9895,388.5967,388.6261,9484.0
2024-10-29 14:05:00,395.59,395.93,395.59,395.72,9420.0,388.5083,388.8422,388.5083,388.636,9420.0
2024-10-29 14:10:00,395.77,395.81,395.38,395.63,9200.0,388.6851,388.7244,388.3021,388.5476,9200.0
2024-10-29 14:15:00,395.41,395.69,395.37,395.62,9187.0,388.3315,388.6065,388.2922,388.5378,9187.0
2024-10-29 14:20:00,395.65,395.66,395.22,395.33,14036.0,388.5672,388.577,388.1449,388.2529,14036.0
2024-10-29 14:25:00,395.23,395.59,395.22,395.58,7026.0,388.1547,388.5083,388.1449,388.4985,7026.0
2024-10-29 14:30:00,395.61,396.11,395.6,395.86,12340.0,388.5279,389.019,388.5181,388.7735,12340.0
2024-10-29 14:35:00,395.84,395.91,395.6,395.91,7324.0,388.7538,388.8226,388.5181,388.8226,7324.0
2024-10-29 14:40:00,395.81,396.24,395.7,395.89,7899.0,388.7244,389.1467,388.6163,388.8029,7899.0
2024-10-29 14:45:00,395.94,396.1,395.71,395.92,12314.0,388.852,389.0092,388.6261,388.8324,12314.0
2024-10-29 14:50:00,395.98,395.99,395.73,395.87,6622.0,388.8913,388.9011,388.6458,388.7833,6622.0
2024-10-29 14:55:00,395.92,396.22,395.81,396.19,13344.0,388.8324,389.127,388.7244,389.0976,13344.0
2024-10-29 15:00:00,396.19,396.2,395.72,395.8,15183.0,389.0976,389.1074,388.636,388.7145,15183.0
2024-10-29 15:05:00,395.63,395.92,395.58,395.92,6618.0,388.5476,388.8324,388.4985,388.8324,6618.0
2024-10-29 15:10:00,395.81,395.91,395.63,395.82,6234.0,388.7244,388.8226,388.5476,388.7342,6234.0
2024-10-29 15:15:00,395.73,395.75,395.5,395.56,8522.0,388.6458,388.6654,388.4199,388.4788,8522.0
2024-10-29 15:20:00,395.55,395.81,395.49,395.7,14187.0,388.469,388.7244,388.4101,388.6163,14187.0
2024-10-29 15:25:00,395.73,396.12,395.65,396.12,14741.0,388.6458,389.0288,388.5672,389.0288,14741.0
2024-10-29 15:30:00,396.1,396.17,395.65,395.75,9870.0,389.0092,389.0779,388.5672,388.6654,9870.0
2024-10-29 15:35:00,395.76,395.94,395.6,395.94,11534.0,388.6752,388.852,388.5181,388.852,11534.0
2024-10-29 15:40:00,395.91,396.03,395.61,395.62,15908.0,388.8226,388.9404,388.5279,388.5378,15908.0
2024-10-29 15:45:00,395.61,395.86,395.49,395.76,23823.0,388.5279,388.7735,388.4101,388.6752,23823.0
2024-10-29 15:50:00,395.75,395.81,394.89,395.21,46057.0,388.6654,388.7244,387.8208,388.1351,46057.0
2024-10-29 15:55:00,395.2,395.44,394.9,395.11,138429.0,388.1253,388.361,387.8306,388.0369,138429.0
2024-10-30 09:30:00,395.0,395.82,394.0,394.49,58307.0,387.9289,388.7342,386.9468,387.428,58307.0
2024-10-30 09:35:00,394.55,396.78,394.34,395.96,23977.0,387.4869,389.677,387.2807,388.8717,23977.0
2024-10-30 09:40:00,396.09,396.58,394.99,395.96,11830.0,388.9993,389.4806,387.919,388.8717,11830.0
2024-10-30 09:45:00,395.65,396.03,394.98,395.94,13860.0,388.5672,388.9404,387.9092,388.852,13860.0
2024-10-30 09:50:00,395.94,397.35,395.52,397.33,16216.0,388.852,390.2368,388.4395,390.2171,16216.0
2024-10-30 09:55:00,397.18,397.69,396.65,396.79,6791.0,390.0698,390.5707,389.5493,389.6868,6791.0
2024-10-30 10:00:00,396.67,397.1,396.36,397.04,13715.0,389.569,389.9913,389.2645,389.9323,13715.0
2024-10-30 10:05:00,397.01,397.01,396.04,396.41,7350.0,389.9029,389.9029,388.9502,389.3136,7350.0
2024-10-30 10:10:00,396.35,396.76,395.56,396.76,10543.0,389.2547,389.6573,388.4788,389.6573,10543.0
2024-10-30 10:15:00,396.68,397.04,396.47,396.91,8594.0,389.5788,389.9323,389.3725,389.8047,8594.0
2024-10-30 10:20:00,396.8,397.3,396.25,396.33,24073.0,389.6966,390.1877,389.1565,389.235,24073.0
2024-10-30 10:25:00,396.31,396.54,396.0,396.22,11674.0,389.2154,389.4413,388.911,389.127,11674.0
2024-10-30 10:30:00,396.21,396.54,395.77,396.33,5694.0,389.1172,389.4413,388.6851,389.235,5694.0
2024-10-30 10:35:00,396.52,396.69,396.17,396.44,5058.0,389.4216,389.5886,389.0779,389.3431,5058.0
2024-10-30 10:40:00,396.43,396.51,395.97,396.34,5852.0,389.3333,389.4118,388.8815,389.2449,5852.0
2024-10-30 10:45:00,396.19,396.24,395.96,396.24,6213.0,389.0976,389.1467,388.8717,389.1467,6213.0
2024-10-30 10:50:00,395.99,396.11,395.51,395.9,7419.0,388.9011,389.019,388.4297,388.8127,7419.0
2024-10-30 10:55:00,395.89,396.2,395.56,395.89,10000.0,388.8029,389.1074,388.4788,388.8029,10000.0
2024-10-30 11:00:00,395.94,395.95,395.29,395.45,7277.0,388.852,388.8618,388.2137,388.3708,7277.0
2024-10-30 11:05:00,395.45,395.56,395.04,395.53,13674.0,388.3708,388.4788,387.9681,388.4494,13674.0
2024-10-30 11:10:00,395.48,395.66,395.17,395.35,7645.0,388.4003,388.577,388.0958,388.2726,7645.0
2024-10-30 11:15:00,395.25,395.72,394.86,395.72,11504.0,388.1744,388.636,387.7914,388.636,11504.0
2024-10-30 11:20:00,395.82,395.95,395.33,395.53,56423.0,388.7342,388.8618,388.2529,388.4494,56423.0
2024-10-30 11:25:00,395.39,395.39,394.91,395.11,63869.0,388.3119,388.3119,387.8405,388.0369,63869.0
2024-10-30 11:30:00,395.17,395.52,395.03,395.35,30759.0,388.0958,388.4395,387.9583,388.2726,30759.0
2024-10-30 11:35:00,395.25,395.87,395.22,395.81,6286.0,388.1744,388.7833,388.1449,388.7244,6286.0
2024-10-30 11:40:00,395.75,396.76,395.75,396.64,17972.0,388.6654,389.6573,388.6654,389.5395,17972.0
2024-10-30 11:45:00,396.62,396.71,395.78,395.98,13862.0,389.5199,389.6082,388.6949,388.8913,13862.0
2024-10-30 11:50:00,395.84,396.11,395.72,396.11,3405.0,388.7538,389.019,388.636,389.019,3405.0
2024-10-30 11:55:00,396.12,396.12,395.72,395.72,8836.0,389.0288,389.0288,388.636,388.636,8836.0
2024-10-30 12:00:00,395.76,396.02,395.61,395.93,9555.0,388.6752,388.9306,388.5279,388.8422,9555.0
2024-10-30 12:05:00,395.89,395.92,395.64,395.65,3910.0,388.8029,388.8324,388.5574,388.5672,3910.0
2024-10-30 12:10:00,395.62,395.73,395.51,395.62,3051.0,388.5378,388.6458,388.4297,388.5378,3051.0
2024-10-30 12:15:00,395.56,395.67,395.22,395.52,4987.0,388.4788,388.5869,388.1449,388.4395,4987.0
2024-10-30 12:20:00,395.53,395.73,395.41,395.5,4451.0,388.4494,388.6458,388.3315,388.4199,4451.0
2024-10-30 12:25:00,395.5,395.51,395.19,395.31,7475.0,388.4199,388.4297,388.1155,388.2333,7475.0
2024-10-30 12:30:00,395.33,395.33,394.99,395.08,5477.0,388.2529,388.2529,387.919,388.0074,5477.0
2024-10-30 12:35:00,395.01,395.25,395.01,395.18,6304.0,387.9387,388.1744,387.9387,388.1056,6304.0
2024-10-30 12:40:00,395.07,395.12,394.6,394.73,6592.0,387.9976,388.0467,387.536,387.6637,6592.0
2024-10-30 12:45:00,394.82,394.82,394.56,394.67,4877.0,387.7521,387.7521,387.4967,387.6048,4877.0
2024-10-30 12:50:00,394.62,394.69,394.45,394.48,4774.0,387.5557,387.6244,387.3887,387.4182,4774.0
2024-10-30 12:55:00,394.47,394.63,394.41,394.41,12079.0,387.4083,387.5655,387.3494,387.3494,12079.0
2024-10-30 13:00:00,394.4,394.47,394.15,394.42,10177.0,387.3396,387.4083,387.0941,387.3592,10177.0
2024-10-30 13:05:00,394.38,394.78,394.37,394.66,7459.0,387.32,387.7128,387.3101,387.5949,7459.0
2024-10-30 13:10:00,394.63,394.76,394.63,394.64,3814.0,387.5655,387.6932,387.5655,387.5753,3814.0
2024-10-30 13:15:00,394.68,394.78,394.64,394.69,5633.0,387.6146,387.7128,387.5753,387.6244,5633.0
2024-10-30 13:20:00,394.69,394.69,394.36,394.36,4309.0,387.6244,387.6244,387.3003,387.3003,4309.0
2024-10-30 13:25:00,394.44,394.52,394.01,394.33,9655.0,387.3789,387.4574,386.9566,387.2708,9655.0
2024-10-30 13:30:00,394.2,394.3,393.75,393.76,11194.0,387.1432,387.2414,386.7012,386.7111,11194.0
2024-10-30 13:35:00,393.77,393.8,393.42,393.76,8679.0,386.7209,386.7503,386.3771,386.7111,8679.0
2024-10-30 13:40:00,393.64,393.77,393.51,393.6,5460.0,386.5932,386.7209,386.4655,386.5539,5460.0
2024-10-30 13:45:00,393.6,393.79,393.55,393.71,9190.0,386.5539,386.7405,386.5048,386.6619,9190.0
2024-10-30 13:50:00,393.71,394.19,393.22,393.44,24692.0,386.6619,387.1334,386.1807,386.3968,24692.0
2024-10-30 13:55:00,393.58,393.78,393.5,393.78,5974.0,386.5343,386.7307,386.4557,386.7307,5974.0
2024-10-30 14:00:00,393.71,393.99,393.64,393.84,7868.0,386.6619,386.9369,386.5932,386.7896,7868.0
2024-10-30 14:05:00,393.98,394.7,393.97,394.39,9521.0,386.9271,387.6342,386.9173,387.3298,9521.0
2024-10-30 14:10:00,394.48,394.61,394.33,394.33,10209.0,387.4182,387.5458,387.2708,387.2708,10209.0
2024-10-30 14:15:00,394.37,394.54,393.96,394.05,3839.0,387.3101,387.4771,386.9075,386.9959,3839.0
2024-10-30 14:20:00,394.06,394.34,394.05,394.18,11883.0,387.0057,387.2807,386.9959,387.1235,11883.0
2024-10-30 14:25:00,394.13,394.22,393.79,393.88,4052.0,387.0744,387.1628,386.7405,386.8289,4052.0
2024-10-30 14:30:00,393.71,393.83,393.65,393.79,8339.0,386.6619,386.7798,386.603,386.7405,8339.0
2024-10-30 14:35:00,393.65,393.8,393.53,393.55,7028.0,386.603,386.7503,386.4852,386.5048,7028.0
2024-10-30 14:40:00,393.57,393.57,393.33,393.38,8326.0,386.5245,386.5245,386.2888,386.3379,8326.0
2024-10-30 14:45:00,393.42,393.64,393.4,393.6,9084.0,386.3771,386.5932,386.3575,386.5539,9084.0
2024-10-30 14:50:00,393.65,393.68,393.46,393.47,6293.0,386.603,386.6325,386.4164,386.4262,6293.0
2024-10-30 14:55:00,393.52,393.52,393.05,393.35,18714.0,386.4753,386.4753,386.0138,386.3084,18714.0
2024-10-30 15:00:00,393.24,393.32,392.36,392.36,29900.0,386.2004,386.2789,385.3361,385.3361,29900.0
2024-10-30 15:05:00,392.33,392.81,392.32,392.66,18366.0,385.3067,385.7781,385.2968,385.6307,18366.0
2024-10-30 15:10:00,392.67,392.77,392.49,392.55,11949.0,385.6406,385.7388,385.4638,385.5227,11949.0
2024-10-30 15:15:00,392.56,392.56,391.94,392.44,23717.0,385.5325,385.5325,384.9236,385.4147,23717.0
2024-10-30 15:20:00,392.44,392.74,392.41,392.71,7391.0,385.4147,385.7093,385.3852,385.6798,7391.0
2024-10-30 15:25:00,392.7,392.76,392.45,392.46,11534.0,385.67,385.729,385.4245,385.4343,11534.0
2024-10-30 15:30:00,392.51,392.58,392.23,392.23,18125.0,385.4834,385.5522,385.2084,385.2084,18125.0
2024-10-30 15:35:00,392.23,392.36,391.99,392.16,29764.0,385.2084,385.3361,384.9727,385.1397,29764.0
2024-10-30 15:40:00,392.15,392.55,392.07,392.39,27059.0,385.1299,385.5227,385.0513,385.3656,27059.0
2024-10-30 15:45:00,392.41,392.72,392.12,392.65,26507.0,385.3852,385.6897,385.1004,385.6209,26507.0
2024-10-30 15:50:00,392.84,392.99,392.4,392.56,37013.0,385.8075,385.9548,385.3754,385.5325,37013.0
2024-10-30 15:55:00,392.67,392.95,392.19,392.77,154002.0,385.6406,385.9156,385.1692,385.7388,154002.0
2024-10-31 09:30:00,390.5,393.39,390.5,392.72,46557.0,383.5094,386.3477,383.5094,385.6897,46557.0
2024-10-31 09:35:00,392.46,393.25,391.91,392.95,6535.0,385.4343,386.2102,384.8942,385.9156,6535.0
2024-10-31 09:40:00,392.93,393.4,392.63,393.03,11380.0,385.8959,386.3575,385.6013,385.9941,11380.0
2024-10-31 09:45:00,392.87,393.38,392.68,393.38,12375.0,385.837,386.3379,385.6504,386.3379,12375.0
2024-10-31 09:50:00,393.19,393.4,392.84,393.0,15124.0,386.1513,386.3575,385.8075,385.9647,15124.0
2024-10-31 09:55:00,393.01,394.17,392.83,393.31,32198.0,385.9745,387.1137,385.7977,386.2691,32198.0
2024-10-31 10:00:00,393.29,393.54,392.64,392.64,14906.0,386.2495,386.495,385.6111,385.6111,14906.0
2024-10-31 10:05:00,392.35,392.53,391.59,392.53,7803.0,385.3263,385.5031,384.5799,385.5031,7803.0
2024-10-31 10:10:00,392.51,393.22,392.04,393.12,21729.0,385.4834,386.1807,385.0218,386.0825,21729.0
2024-10-31 10:15:00,393.31,393.9,393.01,393.7,14172.0,386.2691,386.8485,385.9745,386.6521,14172.0
2024-10-31 10:20:00,393.73,394.0,393.24,393.24,15305.0,386.6816,386.9468,386.2004,386.2004,15305.0
2024-10-31 10:25:00,393.39,393.39,392.66,393.08,8150.0,386.3477,386.3477,385.6307,386.0432,8150.0
2024-10-31 10:30:00,393.29,394.25,393.2,394.14,7998.0,386.2495,387.1923,386.1611,387.0842,7998.0
2024-10-31 10:35:00,393.93,394.65,393.72,394.32,5764.0,386.878,387.5851,386.6718,387.261,5764.0
2024-10-31 10:40:00,394.4,394.4,393.86,393.89,5413.0,387.3396,387.3396,386.8093,386.8387,5413.0
2024-10-31 10:45:00,394.06,394.24,393.72,393.82,14857.0,387.0057,387.1825,386.6718,386.77,14857.0
2024-10-31 10:50:00,393.85,393.98,393.6,393.66,4058.0,386.7994,386.9271,386.5539,386.6128,4058.0
2024-10-31 10:55:00,393.66,393.66,393.06,393.06,6752.0,386.6128,386.6128,386.0236,386.0236,6752.0
2024-10-31 11:00:00,393.04,393.15,392.46,392.52,2974.0,386.0039,386.112,385.4343,385.4933,2974.0
2024-10-31 11:05:00,392.56,393.46,392.56,393.34,6722.0,385.5325,386.4164,385.5325,386.2986,6722.0
2024-10-31 11:10:00,393.25,393.45,393.06,393.14,2892.0,386.2102,386.4066,386.0236,386.1022,2892.0
2024-10-31 11:15:00,393.26,393.61,393.05,393.58,1966.0,386.22,386.5637,386.0138,386.5343,1966.0
2024-10-31 11:20:00,393.42,393.98,393.41,393.75,5710.0,386.3771,386.9271,386.3673,386.7012,5710.0
2024-10-31 11:25:00,393.71,393.8,393.0,393.23,11899.0,386.6619,386.7503,385.9647,386.1905,11899.0
2024-10-31 11:30:00,393.11,393.34,392.88,392.88,3773.0,386.0727,386.2986,385.8468,385.8468,3773.0
2024-10-31 11:35:00,392.85,393.0,392.76,392.88,4380.0,385.8173,385.9647,385.729,385.8468,4380.0
2024-10-31 11:40:00,392.85,393.01,392.54,392.77,7386.0,385.8173,385.9745,385.5129,385.7388,7386.0
2024-10-31 11:45:00,392.74,393.07,392.66,393.07,5977.0,385.7093,386.0334,385.6307,386.0334,5977.0
2024-10-31 11:50:00,393.03,393.09,392.48,392.48,6405.0,385.9941,386.053,385.454,385.454,6405.0
2024-10-31 11:55:00,392.58,393.0,392.5,393.0,1620.0,385.5522,385.9647,385.4736,385.9647,1620.0
2024-10-31 12:00:00,393.0,393.12,392.72,392.94,10456.0,385.9647,386.0825,385.6897,385.9057,10456.0
2024-10-31 12:05:00,392.91,393.04,392.65,392.89,5586.0,385.8763,386.0039,385.6209,385.8566,5586.0
2024-10-31 12:10:00,392.93,393.04,392.66,392.84,13889.0,385.8959,386.0039,385.6307,385.8075,13889.0
2024-10-31 12:15:00,392.99,393.18,392.9,393.04,11332.0,385.9548,386.1414,385.8664,386.0039,11332.0
2024-10-31 12:20:00,393.04,393.46,393.0,393.22,3613.0,386.0039,386.4164,385.9647,386.1807,3613.0
2024-10-31 12:25:00,393.24,393.28,392.89,393.04,8970.0,386.2004,386.2396,385.8566,386.0039,8970.0
2024-10-31 12:30:00,392.95,392.97,392.66,392.75,4962.0,385.9156,385.9352,385.6307,385.7191,4962.0
2024-10-31 12:35:00,392.75,392.89,392.61,392.8,5729.0,385.7191,385.8566,385.5816,385.7682,5729.0
2024-10-31 12:40:00,392.85,393.16,392.69,393.06,8266.0,385.8173,386.1218,385.6602,386.0236,8266.0
2024-10-31 12:45:00,393.01,393.29,393.01,393.19,7620.0,385.9745,386.2495,385.9745,386.1513,7620.0
2024-10-31 12:50:00,393.19,393.49,393.13,393.26,4315.0,386.1513,386.4459,386.0923,386.22,4315.0
2024-10-31 12:55:00,393.26,393.75,393.17,393.75,6443.0,386.22,386.7012,386.1316,386.7012,6443.0
2024-10-31 13:00:00,393.7,394.11,393.67,394.06,5232.0,386.6521,387.0548,386.6227,387.0057,5232.0
2024-10-31 13:05:00,393.93,394.5,393.83,394.49,3104.0,386.878,387.4378,386.7798,387.428,3104.0
2024-10-31 13:10:00,394.5,394.73,394.37,394.37,7683.0,387.4378,387.6637,387.3101,387.3101,7683.0
2024-10-31 13:15:00,394.41,394.51,394.1,394.1,7927.0,387.3494,387.4476,387.045,387.045,7927.0
2024-10-31 13:20:00,394.11,394.53,394.11,394.5,5299.0,387.0548,387.4673,387.0548,387.4378,5299.0
2024-10-31 13:25:00,394.54,394.59,394.04,394.15,3375.0,387.4771,387.5262,386.986,387.0941,3375.0
2024-10-31 13:30:00,394.11,394.16,393.73,393.79,3978.0,387.0548,387.1039,386.6816,386.7405,3978.0
2024-10-31 13:35:00,393.83,394.09,393.73,393.93,8652.0,386.7798,387.0351,386.6816,386.878,8652.0
2024-10-31 13:40:00,393.92,393.93,393.64,393.64,3837.0,386.8682,386.878,386.5932,386.5932,3837.0
2024-10-31 13:45:00,393.84,394.09,393.67,394.09,4423.0,386.7896,387.0351,386.6227,387.0351,4423.0
2024-10-31 13:50:00,394.22,394.35,393.92,393.92,5492.0,387.1628,387.2905,386.8682,386.8682,5492.0
2024-10-31 13:55:00,394.0,394.11,393.91,393.91,2599.0,386.9468,387.0548,386.8584,386.8584,2599.0
2024-10-31 14:00:00,394.06,394.06,393.36,393.55,8862.0,387.0057,387.0057,386.3182,386.5048,8862.0
2024-10-31 14:05:00,393.58,393.79,393.56,393.56,9384.0,386.5343,386.7405,386.5146,386.5146,9384.0
2024-10-31 14:10:00,393.49,393.81,393.49,393.72,4948.0,386.4459,386.7602,386.4459,386.6718,4948.0
2024-10-31 14:15:00,393.62,393.78,393.48,393.55,6090.0,386.5736,386.7307,386.4361,386.5048,6090.0
2024-10-31 14:20:00,393.63,394.09,393.61,394.05,7934.0,386.5834,387.0351,386.5637,386.9959,7934.0
2024-10-31 14:25:00,394.03,394.23,393.95,394.23,3675.0,386.9762,387.1726,386.8977,387.1726,3675.0
2024-10-31 14:30:00,394.37,394.42,393.91,394.1,9359.0,387.3101,387.3592,386.8584,387.045,9359.0
2024-10-31 14:35:00,394.15,394.27,393.85,394.27,7537.0,387.0941,387.2119,386.7994,387.2119,7537.0
2024-10-31 14:40:00,394.19,394.33,394.1,394.25,6505.0,387.1334,387.2708,387.045,387.1923,6505.0
2024-10-31 14:45:00,394.23,394.33,393.75,393.75,4541.0,387.1726,387.2708,386.7012,386.7012,4541.0
2024-10-31 14:50:00,393.8,394.06,393.63,393.97,6597.0,386.7503,387.0057,386.5834,386.9173,6597.0
2024-10-31 14:55:00,393.97,394.36,393.97,394.21,4629.0,386.9173,387.3003,386.9173,387.153,4629.0
2024-10-31 15:00:00,394.22,394.47,394.09,394.12,7043.0,387.1628,387.4083,387.0351,387.0646,7043.0
2024-10-31 15:05:00,394.13,394.46,394.06,394.37,8455.0,387.0744,387.3985,387.0057,387.3101,8455.0
2024-10-31 15:10:00,394.4,394.41,394.01,394.1,2899.0,387.3396,387.3494,386.9566,387.045,2899.0
2024-10-31 15:15:00,394.16,394.16,393.76,394.01,5763.0,387.1039,387.1039,386.7111,386.9566,5763.0
2024-10-31 15:20:00,394.02,394.65,394.02,394.35,7338.0,386.9664,387.5851,386.9664,387.2905,7338.0
2024-10-31 15:25:00,394.36,394.52,394.27,394.47,6240.0,387.3003,387.4574,387.2119,387.4083,6240.0
2024-10-31 15:30:00,394.49,394.61,393.94,394.08,12491.0,387.428,387.5458,386.8878,387.0253,12491.0
2024-10-31 15:35:00,394.05,394.05,393.67,393.68,6233.0,386.9959,386.9959,386.6227,386.6325,6233.0
2024-10-31 15:40:00,393.67,394.73,393.61,394.34,15838.0,386.6227,387.6637,386.5637,387.2807,15838.0
2024-10-31 15:45:00,394.4,395.35,394.33,395.31,24642.0,387.3396,388.2726,387.2708,388.2333,24642.0
2024-10-31 15:50:00,395.35,395.67,394.58,394.81,49478.0,388.2726,388.5869,387.5164,387.7423,49478.0
2024-10-31 15:55:00,394.77,395.12,393.68,393.71,106816.0,387.703,388.0467,386.6325,386.6619,106816.0
2024-11-01 09:30:00,394.8,397.27,394.8,396.54,66775.0,387.7324,390.1582,387.7324,389.4413,66775.0
2024-11-01 09:35:00,396.68,397.99,396.35,396.91,43035.0,389.5788,390.8653,389.2547,389.8047,43035.0
2024-11-01 09:40:00,396.44,397.29,396.36,396.84,17828.0,389.3431,390.1779,389.2645,389.7359,17828.0
2024-11-01 09:45:00,396.45,397.53,396.35,396.35,16360.0,389.3529,390.4136,389.2547,389.2547,16360.0
2024-11-01 09:50:00,396.27,397.25,395.9,396.79,48558.0,389.1761,390.1386,388.8127,389.6868,48558.0
2024-11-01 09:55:00,396.69,396.7,395.93,396.27,9321.0,389.5886,389.5984,388.8422,389.1761,9321.0
2024-11-01 10:00:00,396.43,396.84,395.89,396.81,13069.0,389.3333,389.7359,388.8029,389.7065,13069.0
2024-11-01 10:05:00,396.81,397.09,396.62,397.0,10333.0,389.7065,389.9814,389.5199,389.8931,10333.0
2024-11-01 10:10:00,397.17,397.18,396.71,397.15,6799.0,390.06,390.0698,389.6082,390.0404,6799.0
2024-11-01 10:15:00,397.13,397.13,396.53,396.85,11128.0,390.0207,390.0207,389.4315,389.7457,11128.0
2024-11-01 10:20:00,396.81,398.27,396.81,398.13,18942.0,389.7065,391.1403,389.7065,391.0028,18942.0
2024-11-01 10:25:00,398.18,398.45,397.92,398.45,16737.0,391.0519,391.3171,390.7966,391.3171,16737.0
2024-11-01 10:30:00,398.45,398.71,397.88,397.88,17948.0,391.3171,391.5724,390.7573,390.7573,17948.0
2024-11-01 10:35:00,397.74,398.1,397.74,397.91,12188.0,390.6198,390.9734,390.6198,390.7868,12188.0
2024-11-01 10:40:00,397.93,398.05,396.88,397.21,9401.0,390.8064,390.9243,389.7752,390.0993,9401.0
2024-11-01 10:45:00,397.2,397.29,396.62,396.86,10315.0,390.0895,390.1779,389.5199,389.7556,10315.0
2024-11-01 10:50:00,396.96,396.96,395.92,396.49,8619.0,389.8538,389.8538,388.8324,389.3922,8619.0
2024-11-01 10:55:00,396.41,397.48,396.27,397.22,11500.0,389.3136,390.3645,389.1761,390.1091,11500.0
2024-11-01 11:00:00,397.13,397.5,396.8,397.46,6736.0,390.0207,390.3841,389.6966,390.3448,6736.0
2024-11-01 11:05:00,397.61,397.66,397.23,397.27,15576.0,390.4921,390.5412,390.1189,390.1582,15576.0
2024-11-01 11:10:00,397.17,397.96,397.16,397.75,8029.0,390.06,390.8359,390.0502,390.6296,8029.0
2024-11-01 11:15:00,397.75,397.79,397.17,397.5,5947.0,390.6296,390.6689,390.06,390.3841,5947.0
2024-11-01 11:20:00,397.37,397.92,397.21,397.75,22803.0,390.2564,390.7966,390.0993,390.6296,22803.0
2024-11-01 11:25:00,397.75,398.48,397.65,397.98,28609.0,390.6296,391.3466,390.5314,390.8555,28609.0
2024-11-01 11:30:00,397.98,398.08,397.2,397.56,6168.0,390.8555,390.9537,390.0895,390.443,6168.0
2024-11-01 11:35:00,397.39,397.61,396.86,397.08,13886.0,390.2761,390.4921,389.7556,389.9716,13886.0
2024-11-01 11:40:00,397.1,397.32,396.95,397.16,6192.0,389.9913,390.2073,389.8439,390.0502,6192.0
2024-11-01 11:45:00,397.12,397.18,396.17,396.19,6196.0,390.0109,390.0698,389.0779,389.0976,6196.0
2024-11-01 11:50:00,396.1,396.1,395.35,395.37,13342.0,389.0092,389.0092,388.2726,388.2922,13342.0
2024-11-01 11:55:00,395.38,396.07,395.27,395.91,3415.0,388.3021,388.9797,388.194,388.8226,3415.0
2024-11-01 12:00:00,395.87,396.09,395.72,395.88,9654.0,388.7833,388.9993,388.636,388.7931,9654.0
2024-11-01 12:05:00,395.88,396.09,395.73,395.95,10476.0,388.7931,388.9993,388.6458,388.8618,10476.0
2024-11-01 12:10:00,395.95,396.21,395.72,395.72,18567.0,388.8618,389.1172,388.636,388.636,18567.0
2024-11-01 12:15:00,395.62,395.77,395.24,395.77,5646.0,388.5378,388.6851,388.1646,388.6851,5646.0
2024-11-01 12:20:00,395.77,395.91,395.47,395.68,8655.0,388.6851,388.8226,388.3904,388.5967,8655.0
2024-11-01 12:25:00,395.84,395.84,395.01,395.01,8489.0,388.7538,388.7538,387.9387,387.9387,8489.0
2024-11-01 12:30:00,395.16,395.42,395.05,395.16,6279.0,388.086,388.3413,387.978,388.086,6279.0
2024-11-01 12:35:00,395.13,395.27,394.76,394.9,12640.0,388.0565,388.194,387.6932,387.8306,12640.0
2024-11-01 12:40:00,394.9,394.96,394.01,394.15,13453.0,387.8306,387.8896,386.9566,387.0941,13453.0
2024-11-01 12:45:00,394.0,394.34,393.88,394.32,9378.0,386.9468,387.2807,386.8289,387.261,9378.0
2024-11-01 12:50:00,394.44,394.79,394.35,394.7,12422.0,387.3789,387.7226,387.2905,387.6342,12422.0
2024-11-01 12:55:00,394.69,394.7,394.07,394.3,12974.0,387.6244,387.6342,387.0155,387.2414,12974.0
2024-11-01 13:00:00,394.36,394.48,394.28,394.43,6957.0,387.3003,387.4182,387.2217,387.3691,6957.0
2024-11-01 13:05:00,394.47,394.61,394.07,394.15,4657.0,387.4083,387.5458,387.0155,387.0941,4657.0
2024-11-01 13:10:00,394.15,394.6,393.91,394.5,9495.0,387.0941,387.536,386.8584,387.4378,9495.0
2024-11-01 13:15:00,394.58,394.89,394.47,394.82,4615.0,387.5164,387.8208,387.4083,387.7521,4615.0
2024-11-01 13:20:00,394.81,395.27,394.81,395.16,4640.0,387.7423,388.194,387.7423,388.086,4640.0
2024-11-01 13:25:00,394.99,395.12,394.75,394.85,7090.0,387.919,388.0467,387.6833,387.7815,7090.0
2024-11-01 13:30:00,394.75,394.75,393.65,393.65,5315.0,387.6833,387.6833,386.603,386.603,5315.0
2024-11-01 13:35:00,393.61,393.69,392.86,393.01,18426.0,386.5637,386.6423,385.8272,385.9745,18426.0
2024-11-01 13:40:00,392.95,393.2,392.89,393.0,6398.0,385.9156,386.1611,385.8566,385.9647,6398.0
2024-11-01 13:45:00,393.0,393.17,392.81,393.17,18664.0,385.9647,386.1316,385.7781,386.1316,18664.0
2024-11-01 13:50:00,393.19,393.75,393.14,393.63,6937.0,386.1513,386.7012,386.1022,386.5834,6937.0
2024-11-01 13:55:00,393.58,393.64,393.11,393.14,7544.0,386.5343,386.5932,386.0727,386.1022,7544.0
2024-11-01 14:00:00,393.06,393.73,393.06,393.43,5583.0,386.0236,386.6816,386.0236,386.387,5583.0
2024-11-01 14:05:00,393.5,393.58,392.58,392.82,31396.0,386.4557,386.5343,385.5522,385.7879,31396.0
2024-11-01 14:10:00,392.9,392.97,392.44,392.53,13452.0,385.8664,385.9352,385.4147,385.5031,13452.0
2024-11-01 14:15:00,392.46,392.64,392.24,392.37,41084.0,385.4343,385.6111,385.2183,385.3459,41084.0
2024-11-01 14:20:00,392.33,392.53,392.03,392.5,23991.0,385.3067,385.5031,385.012,385.4736,23991.0
2024-11-01 14:25:00,392.59,392.59,392.2,392.35,30571.0,385.562,385.562,385.179,385.3263,30571.0
2024-11-01 14:30:00,392.33,392.52,392.24,392.52,12011.0,385.3067,385.4933,385.2183,385.4933,12011.0
2024-11-01 14:35:00,392.43,392.64,392.34,392.46,15930.0,385.4049,385.6111,385.3165,385.4343,15930.0
2024-11-01 14:40:00,392.51,392.62,392.33,392.5,27418.0,385.4834,385.5915,385.3067,385.4736,27418.0
2024-11-01 14:45:00,392.5,393.0,392.41,392.6,27288.0,385.4736,385.9647,385.3852,385.5718,27288.0
2024-11-01 14:50:00,392.52,392.88,392.5,392.77,10273.0,385.4933,385.8468,385.4736,385.7388,10273.0
2024-11-01 14:55:00,392.79,392.95,392.66,392.79,12149.0,385.7584,385.9156,385.6307,385.7584,12149.0
2024-11-01 15:00:00,392.81,392.89,392.4,392.54,20507.0,385.7781,385.8566,385.3754,385.5129,20507.0
2024-11-01 15:05:00,392.54,393.31,392.49,393.23,29948.0,385.5129,386.2691,385.4638,386.1905,29948.0
2024-11-01 15:10:00,393.26,393.54,392.88,393.29,14436.0,386.22,386.495,385.8468,386.2495,14436.0
2024-11-01 15:15:00,393.29,393.34,392.85,392.89,11387.0,386.2495,386.2986,385.8173,385.8566,11387.0
2024-11-01 15:20:00,392.83,393.32,392.76,393.13,16769.0,385.7977,386.2789,385.729,386.0923,16769.0
2024-11-01 15:25:00,393.05,393.08,392.58,392.58,9111.0,386.0138,386.0432,385.5522,385.5522,9111.0
2024-11-01 15:30:00,392.67,392.79,392.37,392.57,13769.0,385.6406,385.7584,385.3459,385.5424,13769.0
2024-11-01 15:35:00,392.53,392.64,392.29,392.64,13860.0,385.5031,385.6111,385.2674,385.6111,13860.0
2024-11-01 15:40:00,392.58,392.6,392.25,392.41,20230.0,385.5522,385.5718,385.2281,385.3852,20230.0
2024-11-01 15:45:00,392.41,392.41,392.01,392.29,31063.0,385.3852,385.3852,384.9924,385.2674,31063.0
2024-11-01 15:50:00,392.26,392.59,392.06,392.54,50295.0,385.2379,385.562,385.0415,385.5129,50295.0
2024-11-01 15:55:00,392.45,392.7,392.09,392.47,139852.0,385.4245,385.67,385.0709,385.4441,139852.0
2024-11-04 09:30:00,391.95,395.64,391.07,395.45,90390.0,384.9335,388.5574,384.0692,388.3708,90390.0
2024-11-04 09:35:00,395.59,396.49,395.12,396.46,30571.0,388.5083,389.3922,388.0467,389.3627,30571.0
2024-11-04 09:40:00,396.31,397.26,396.03,396.48,18282.0,389.2154,390.1484,388.9404,389.3824,18282.0
2024-11-04 09:45:00,396.76,397.47,395.97,397.47,17458.0,389.6573,390.3546,388.8815,390.3546,17458.0
2024-11-04 09:50:00,397.42,398.79,397.13,398.53,23219.0,390.3055,391.651,390.0207,391.3957,23219.0
2024-11-04 09:55:00,398.58,400.48,398.48,399.77,46402.0,391.4448,393.3108,391.3466,392.6135,46402.0
2024-11-04 10:00:00,399.57,400.09,399.57,399.73,14147.0,392.417,392.9277,392.417,392.5742,14147.0
2024-11-04 10:05:00,399.73,400.17,398.92,399.43,24525.0,392.5742,393.0063,391.7787,392.2796,24525.0
2024-11-04 10:10:00,399.36,399.95,398.78,398.88,13220.0,392.2108,392.7902,391.6412,391.7394,13220.0
2024-11-04 10:15:00,398.95,399.0,397.63,398.37,8680.0,391.8081,391.8572,390.5118,391.2385,8680.0
2024-11-04 10:20:00,398.38,398.73,397.92,398.29,7717.0,391.2483,391.5921,390.7966,391.16,7717.0
2024-11-04 10:25:00,398.38,398.46,397.82,398.38,6609.0,391.2483,391.3269,390.6984,391.2483,6609.0
2024-11-04 10:30:00,398.54,398.54,397.95,398.35,6625.0,391.4055,391.4055,390.826,391.2189,6625.0
2024-11-04 10:35:00,398.48,398.57,397.96,398.0,5197.0,391.3466,391.4349,390.8359,390.8751,5197.0
2024-11-04 10:40:00,398.15,398.16,397.26,397.45,11059.0,391.0225,391.0323,390.1484,390.335,11059.0
2024-11-04 10:45:00,397.43,397.79,396.58,397.78,9744.0,390.3154,390.6689,389.4806,390.6591,9744.0
2024-11-04 10:50:00,397.71,397.79,397.41,397.58,11545.0,390.5903,390.6689,390.2957,390.4627,11545.0
2024-11-04 10:55:00,397.41,397.42,396.86,396.93,7683.0,390.2957,390.3055,389.7556,389.8243,7683.0
2024-11-04 11:00:00,396.99,397.12,396.37,396.66,14155.0,389.8832,390.0109,389.2743,389.5591,14155.0
2024-11-04 11:05:00,396.6,397.14,396.6,397.14,11654.0,389.5002,390.0305,389.5002,390.0305,11654.0
2024-11-04 11:10:00,397.04,397.49,396.99,397.06,9735.0,389.9323,390.3743,389.8832,389.952,9735.0
2024-11-04 11:15:00,397.07,397.34,396.93,396.94,8889.0,389.9618,390.227,389.8243,389.8341,8889.0
2024-11-04 11:20:00,396.99,397.08,396.23,396.34,5593.0,389.8832,389.9716,389.1368,389.2449,5593.0
2024-11-04 11:25:00,396.26,396.73,396.16,396.42,6947.0,389.1663,389.6279,389.0681,389.3234,6947.0
2024-11-04 11:30:00,396.52,396.52,395.87,395.93,6940.0,389.4216,389.4216,388.7833,388.8422,6940.0
2024-11-04 11:35:00,395.8,395.86,395.06,395.19,5697.0,388.7145,388.7735,387.9878,388.1155,5697.0
2024-11-04 11:40:00,395.08,395.66,394.71,395.11,6529.0,388.0074,388.577,387.644,388.0369,6529.0
2024-11-04 11:45:00,395.08,395.2,394.7,394.8,2148.0,388.0074,388.1253,387.6342,387.7324,2148.0
2024-11-04 11:50:00,394.7,395.06,394.52,394.77,16542.0,387.6342,387.9878,387.4574,387.703,16542.0
2024-11-04 11:55:00,394.72,394.76,394.33,394.61,6035.0,387.6539,387.6932,387.2708,387.5458,6035.0
2024-11-04 12:00:00,394.59,394.69,394.08,394.33,10603.0,387.5262,387.6244,387.0253,387.2708,10603.0
2024-11-04 12:05:00,394.3,394.3,393.8,393.9,6340.0,387.2414,387.2414,386.7503,386.8485,6340.0
2024-11-04 12:10:00,394.11,394.62,394.02,394.58,8732.0,387.0548,387.5557,386.9664,387.5164,8732.0
2024-11-04 12:15:00,394.47,394.97,394.45,394.94,11114.0,387.4083,387.8994,387.3887,387.8699,11114.0
2024-11-04 12:20:00,394.94,395.69,394.85,395.44,11317.0,387.8699,388.6065,387.7815,388.361,11317.0
2024-11-04 12:25:00,395.46,396.45,395.46,396.09,15095.0,388.3806,389.3529,388.3806,388.9993,15095.0
2024-11-04 12:30:00,396.22,396.27,395.98,396.06,8603.0,389.127,389.1761,388.8913,388.9699,8603.0
2024-11-04 12:35:00,396.08,396.08,395.48,395.6,8577.0,388.9895,388.9895,388.4003,388.5181,8577.0
2024-11-04 12:40:00,395.68,395.77,395.56,395.7,4787.0,388.5967,388.6851,388.4788,388.6163,4787.0
2024-11-04 12:45:00,395.63,395.83,395.63,395.7,5214.0,388.5476,388.744,388.5476,388.6163,5214.0
2024-11-04 12:50:00,395.84,395.96,395.72,395.96,7662.0,388.7538,388.8717,388.636,388.8717,7662.0
2024-11-04 12:55:00,395.88,395.96,395.77,395.77,3375.0,388.7931,388.8717,388.6851,388.6851,3375.0
2024-11-04 13:00:00,395.83,396.03,395.64,395.95,12006.0,388.744,388.9404,388.5574,388.8618,12006.0
2024-11-04 13:05:00,395.95,396.38,395.39,395.6,11223.0,388.8618,389.2842,388.3119,388.5181,11223.0
2024-11-04 13:10:00,395.6,396.63,395.6,396.12,8305.0,388.5181,389.5297,388.5181,389.0288,8305.0
2024-11-04 13:15:00,396.32,396.35,395.92,396.09,14727.0,389.2252,389.2547,388.8324,388.9993,14727.0
2024-11-04 13:20:00,395.95,396.27,395.79,395.93,3375.0,388.8618,389.1761,388.7047,388.8422,3375.0
2024-11-04 13:25:00,396.06,396.07,395.6,395.76,11856.0,388.9699,388.9797,388.5181,388.6752,11856.0
2024-11-04 13:30:00,395.65,395.72,395.4,395.69,4717.0,388.5672,388.636,388.3217,388.6065,4717.0
2024-11-04 13:35:00,395.58,395.58,395.13,395.31,5274.0,388.4985,388.4985,388.0565,388.2333,5274.0
2024-11-04 13:40:00,395.31,395.58,395.21,395.32,10537.0,388.2333,388.4985,388.1351,388.2431,10537.0
2024-11-04 13:45:00,395.37,395.46,395.15,395.25,4557.0,388.2922,388.3806,388.0762,388.1744,4557.0
2024-11-04 13:50:00,395.25,395.26,394.65,394.65,4958.0,388.1744,388.1842,387.5851,387.5851,4958.0
2024-11-04 13:55:00,394.74,394.96,394.68,394.84,3842.0,387.6735,387.8896,387.6146,387.7717,3842.0
2024-11-04 14:00:00,394.9,394.97,394.74,394.78,3536.0,387.8306,387.8994,387.6735,387.7128,3536.0
2024-11-04 14:05:00,394.85,395.34,394.68,395.1,12381.0,387.7815,388.2628,387.6146,388.0271,12381.0
2024-11-04 14:10:00,395.08,395.55,394.88,395.32,8451.0,388.0074,388.469,387.811,388.2431,8451.0
2024-11-04 14:15:00,395.32,395.66,395.11,395.29,26533.0,388.2431,388.577,388.0369,388.2137,26533.0
2024-11-04 14:20:00,395.23,395.39,395.23,395.29,3821.0,388.1547,388.3119,388.1547,388.2137,3821.0
2024-11-04 14:25:00,395.27,395.54,394.92,395.04,8529.0,388.194,388.4592,387.8503,387.9681,8529.0
2024-11-04 14:30:00,394.9,395.9,394.86,395.78,11907.0,387.8306,388.8127,387.7914,388.6949,11907.0
2024-11-04 14:35:00,395.8,395.8,395.46,395.7,5997.0,388.7145,388.7145,388.3806,388.6163,5997.0
2024-11-04 14:40:00,395.7,395.76,395.26,395.26,6434.0,388.6163,388.6752,388.1842,388.1842,6434.0
2024-11-04 14:45:00,395.37,395.51,395.18,395.41,10798.0,388.2922,388.4297,388.1056,388.3315,10798.0
2024-11-04 14:50:00,395.4,395.77,395.32,395.37,5478.0,388.3217,388.6851,388.2431,388.2922,5478.0
2024-11-04 14:55:00,395.26,395.7,395.21,395.44,14106.0,388.1842,388.6163,388.1351,388.361,14106.0
2024-11-04 15:00:00,395.43,395.43,395.21,395.24,8463.0,388.3512,388.3512,388.1351,388.1646,8463.0
2024-11-04 15:05:00,395.24,395.43,395.19,395.3,5056.0,388.1646,388.3512,388.1155,388.2235,5056.0
2024-11-04 15:10:00,395.29,395.57,395.16,395.16,6063.0,388.2137,388.4887,388.086,388.086,6063.0
2024-11-04 15:15:00,395.13,395.83,395.05,395.83,6693.0,388.0565,388.744,387.978,388.744,6693.0
2024-11-04 15:20:00,395.68,395.97,395.55,395.8,9201.0,388.5967,388.8815,388.469,388.7145,9201.0
2024-11-04 15:25:00,395.82,395.97,395.5,395.65,8740.0,388.7342,388.8815,388.4199,388.5672,8740.0
2024-11-04 15:30:00,395.57,395.81,395.51,395.74,6739.0,388.4887,388.7244,388.4297,388.6556,6739.0
2024-11-04 15:35:00,395.78,395.78,395.39,395.6,11456.0,388.6949,388.6949,388.3119,388.5181,11456.0
2024-11-04 15:40:00,395.6,396.03,395.52,395.84,10758.0,388.5181,388.9404,388.4395,388.7538,10758.0
2024-11-04 15:45:00,395.92,396.0,395.77,395.82,8957.0,388.8324,388.911,388.6851,388.7342,8957.0
2024-11-04 15:50:00,395.76,395.83,395.44,395.62,20444.0,388.6752,388.744,388.361,388.5378,20444.0
2024-11-04 15:55:00,395.63,395.8,395.33,395.74,93989.0,388.5476,388.7145,388.2529,388.6556,93989.0
2024-11-05 09:30:00,394.97,396.74,393.86,396.12,42106.0,387.8994,389.6377,386.8093,389.0288,42106.0
2024-11-05 09:35:00,396.1,397.5,395.56,397.09,8508.0,389.0092,390.3841,388.4788,389.9814,8508.0
2024-11-05 09:40:00,397.24,398.0,396.8,397.38,22238.0,390.1288,390.8751,389.6966,390.2662,22238.0
2024-11-05 09:45:00,397.39,397.68,397.02,397.24,12948.0,390.2761,390.5609,389.9127,390.1288,12948.0
2024-11-05 09:50:00,397.21,397.51,396.44,397.3,16574.0,390.0993,390.3939,389.3431,390.1877,16574.0
2024-11-05 09:55:00,397.1,397.78,396.92,397.7,16581.0,389.9913,390.6591,389.8145,390.5805,16581.0
2024-11-05 10:00:00,397.8,398.06,397.0,397.39,11169.0,390.6787,390.9341,389.8931,390.2761,11169.0
2024-11-05 10:05:00,397.52,398.19,397.51,397.9,6575.0,390.4037,391.0617,390.3939,390.7769,6575.0
2024-11-05 10:10:00,398.1,398.41,397.75,398.05,5892.0,390.9734,391.2778,390.6296,390.9243,5892.0
2024-11-05 10:15:00,398.14,398.14,397.22,397.73,5042.0,391.0126,391.0126,390.1091,390.61,5042.0
2024-11-05 10:20:00,397.49,398.12,397.25,398.12,7406.0,390.3743,390.993,390.1386,390.993,7406.0
2024-11-05 10:25:00,398.08,398.21,397.37,397.56,4963.0,390.9537,391.0814,390.2564,390.443,4963.0
2024-11-05 10:30:00,397.47,398.09,397.37,397.43,8576.0,390.3546,390.9635,390.2564,390.3154,8576.0
2024-11-05 10:35:00,397.54,398.17,397.43,398.01,5699.0,390.4234,391.0421,390.3154,390.885,5699.0
2024-11-05 10:40:00,398.03,398.5,397.81,398.31,7195.0,390.9046,391.3662,390.6886,391.1796,7195.0
2024-11-05 10:45:00,398.32,398.88,398.17,398.32,8382.0,391.1894,391.7394,391.0421,391.1894,8382.0
2024-11-05 10:50:00,398.31,398.32,397.21,397.52,6897.0,391.1796,391.1894,390.0993,390.4037,6897.0
2024-11-05 10:55:00,397.49,397.49,396.98,397.1,9387.0,390.3743,390.3743,389.8734,389.9913,9387.0
2024-11-05 11:00:00,397.02,397.47,396.8,397.47,5808.0,389.9127,390.3546,389.6966,390.3546,5808.0
2024-11-05 11:05:00,397.4,398.06,397.34,398.01,7557.0,390.2859,390.9341,390.227,390.885,7557.0
2024-11-05 11:10:00,397.99,398.2,397.27,397.28,8639.0,390.8653,391.0716,390.1582,390.168,8639.0
2024-11-05 11:15:00,397.18,397.53,397.11,397.28,8215.0,390.0698,390.4136,390.0011,390.168,8215.0
2024-11-05 11:20:00,397.28,397.76,397.26,397.73,3405.0,390.168,390.6394,390.1484,390.61,3405.0
2024-11-05 11:25:00,397.75,397.82,397.18,397.33,5789.0,390.6296,390.6984,390.0698,390.2171,5789.0
2024-11-05 11:30:00,397.18,397.69,397.0,397.63,10028.0,390.0698,390.5707,389.8931,390.5118,10028.0
2024-11-05 11:35:00,397.63,397.64,397.27,397.52,7270.0,390.5118,390.5216,390.1582,390.4037,7270.0
2024-11-05 11:40:00,397.52,397.58,397.35,397.55,2804.0,390.4037,390.4627,390.2368,390.4332,2804.0
2024-11-05 11:45:00,397.5,397.82,397.35,397.71,6006.0,390.3841,390.6984,390.2368,390.5903,6006.0
2024-11-05 11:50:00,397.8,397.81,397.42,397.74,5530.0,390.6787,390.6886,390.3055,390.6198,5530.0
2024-11-05 11:55:00,397.55,397.56,397.27,397.32,4837.0,390.4332,390.443,390.1582,390.2073,4837.0
2024-11-05 12:00:00,397.21,397.52,397.08,397.52,5300.0,390.0993,390.4037,389.9716,390.4037,5300.0
2024-11-05 12:05:00,397.59,397.66,397.44,397.52,3359.0,390.4725,390.5412,390.3252,390.4037,3359.0
2024-11-05 12:10:00,397.49,397.49,397.27,397.35,4101.0,390.3743,390.3743,390.1582,390.2368,4101.0
2024-11-05 12:15:00,397.44,397.97,397.21,397.96,8966.0,390.3252,390.8457,390.0993,390.8359,8966.0
2024-11-05 12:20:00,398.0,398.0,397.45,398.0,4880.0,390.8751,390.8751,390.335,390.8751,4880.0
2024-11-05 12:25:00,397.89,397.98,397.69,397.71,2699.0,390.7671,390.8555,390.5707,390.5903,2699.0
2024-11-05 12:30:00,397.89,398.1,397.82,398.03,5150.0,390.7671,390.9734,390.6984,390.9046,5150.0
2024-11-05 12:35:00,398.11,398.38,398.07,398.17,2889.0,390.9832,391.2483,390.9439,391.0421,2889.0
2024-11-05 12:40:00,398.19,398.26,398.11,398.16,5093.0,391.0617,391.1305,390.9832,391.0323,5093.0
2024-11-05 12:45:00,398.23,398.75,398.19,398.59,9118.0,391.101,391.6117,391.0617,391.4546,9118.0
2024-11-05 12:50:00,398.6,398.76,398.43,398.74,6863.0,391.4644,391.6215,391.2975,391.6019,6863.0
2024-11-05 12:55:00,398.75,398.89,398.24,398.34,7179.0,391.6117,391.7492,391.1109,391.2091,7179.0
2024-11-05 13:00:00,398.31,398.54,398.1,398.54,4532.0,391.1796,391.4055,390.9734,391.4055,4532.0
2024-11-05 13:05:00,398.54,398.69,398.33,398.34,2941.0,391.4055,391.5528,391.1992,391.2091,2941.0
2024-11-05 13:10:00,398.35,398.49,397.95,398.12,8423.0,391.2189,391.3564,390.826,390.993,8423.0
2024-11-05 13:15:00,398.0,398.76,397.99,398.58,7700.0,390.8751,391.6215,390.8653,391.4448,7700.0
2024-11-05 13:20:00,398.61,398.73,398.03,398.19,5879.0,391.4742,391.5921,390.9046,391.0617,5879.0
2024-11-05 13:25:00,398.19,398.47,398.19,398.31,5101.0,391.0617,391.3367,391.0617,391.1796,5101.0
2024-11-05 13:30:00,398.31,398.46,398.08,398.08,5665.0,391.1796,391.3269,390.9537,390.9537,5665.0
2024-11-05 13:35:00,398.16,398.22,397.74,398.19,6071.0,391.0323,391.0912,390.6198,391.0617,6071.0
2024-11-05 13:40:00,398.31,398.5,398.21,398.3,14275.0,391.1796,391.3662,391.0814,391.1698,14275.0
2024-11-05 13:45:00,398.34,398.39,397.96,397.96,6331.0,391.2091,391.2582,390.8359,390.8359,6331.0
2024-11-05 13:50:00,398.02,398.41,397.89,398.41,9485.0,390.8948,391.2778,390.7671,391.2778,9485.0
2024-11-05 13:55:00,398.47,398.47,398.21,398.31,7434.0,391.3367,391.3367,391.0814,391.1796,7434.0
2024-11-05 14:00:00,398.36,398.79,398.3,398.57,7062.0,391.2287,391.651,391.1698,391.4349,7062.0
2024-11-05 14:05:00,398.58,398.9,398.48,398.87,12786.0,391.4448,391.759,391.3466,391.7296,12786.0
2024-11-05 14:10:00,398.97,399.0,398.62,398.8,12206.0,391.8278,391.8572,391.4841,391.6608,12206.0
2024-11-05 14:15:00,398.69,399.12,398.6,399.04,6167.0,391.5528,391.9751,391.4644,391.8965,6167.0
2024-11-05 14:20:00,399.09,399.09,398.75,398.84,6504.0,391.9456,391.9456,391.6117,391.7001,6504.0
2024-11-05 14:25:00,398.91,399.15,398.68,398.68,11474.0,391.7689,392.0046,391.543,391.543,11474.0
2024-11-05 14:30:00,398.73,399.02,398.7,398.81,10372.0,391.5921,391.8769,391.5626,391.6706,10372.0
2024-11-05 14:35:00,398.8,398.98,398.76,398.97,7572.0,391.6608,391.8376,391.6215,391.8278,7572.0
2024-11-05 14:40:00,398.96,399.06,398.75,399.03,8551.0,391.818,391.9162,391.6117,391.8867,8551.0
2024-11-05 14:45:00,398.99,399.04,398.7,398.7,6281.0,391.8474,391.8965,391.5626,391.5626,6281.0
2024-11-05 14:50:00,398.61,398.66,398.27,398.44,9329.0,391.4742,391.5233,391.1403,391.3073,9329.0
2024-11-05 14:55:00,398.45,398.6,398.23,398.45,4720.0,391.3171,391.4644,391.101,391.3171,4720.0
2024-11-05 15:00:00,398.33,398.57,398.26,398.26,12150.0,391.1992,391.4349,391.1305,391.1305,12150.0
2024-11-05 15:05:00,398.37,398.7,398.36,398.69,6810.0,391.2385,391.5626,391.2287,391.5528,6810.0
2024-11-05 15:10:00,398.69,399.01,398.69,399.0,8491.0,391.5528,391.8671,391.5528,391.8572,8491.0
2024-11-05 15:15:00,399.0,399.42,398.96,399.3,14256.0,391.8572,392.2697,391.818,392.1519,14256.0
2024-11-05 15:20:00,399.33,399.33,398.84,399.04,7856.0,392.1813,392.1813,391.7001,391.8965,7856.0
2024-11-05 15:25:00,399.04,399.25,398.94,399.25,8024.0,391.8965,392.1028,391.7983,392.1028,8024.0
2024-11-05 15:30:00,399.19,399.36,399.11,399.14,12913.0,392.0438,392.2108,391.9653,391.9947,12913.0
2024-11-05 15:35:00,399.12,399.88,399.12,399.61,31900.0,391.9751,392.7215,391.9751,392.4563,31900.0
2024-11-05 15:40:00,399.55,399.55,398.81,398.81,16888.0,392.3974,392.3974,391.6706,391.6706,16888.0
2024-11-05 15:45:00,398.81,399.38,398.75,398.96,14709.0,391.6706,392.2304,391.6117,391.818,14709.0
2024-11-05 15:50:00,399.09,399.47,398.99,399.36,31850.0,391.9456,392.3188,391.8474,392.2108,31850.0
2024-11-05 15:55:00,399.39,400.23,399.29,400.22,70086.0,392.2403,393.0652,392.1421,393.0554,70086.0
2024-11-06 09:30:00,394.04,394.04,388.0,390.61,317479.0,386.986,386.986,381.0542,383.6174,317479.0
2024-11-06 09:35:00,390.47,391.83,387.2,389.28,154640.0,383.4799,384.8156,380.2685,382.3113,154640.0
2024-11-06 09:40:00,389.0,390.56,388.0,388.98,99114.0,382.0363,383.5683,381.0542,382.0166,99114.0
2024-11-06 09:45:00,388.98,389.9,388.26,389.2,75183.0,382.0166,382.9202,381.3095,382.2327,75183.0
2024-11-06 09:50:00,389.03,389.94,388.35,389.45,51221.0,382.0657,382.9594,381.3979,382.4782,51221.0
2024-11-06 09:55:00,389.53,390.13,388.27,389.84,83967.0,382.5568,383.146,381.3193,382.8612,83967.0
2024-11-06 10:00:00,389.89,390.23,387.87,389.43,108203.0,382.9103,383.2442,380.9265,382.4586,108203.0
2024-11-06 10:05:00,389.6,390.0,388.68,389.63,49658.0,382.6255,383.0184,381.722,382.655,49658.0
2024-11-06 10:10:00,389.7,390.9,389.36,389.36,65966.0,382.7237,383.9023,382.3898,382.3898,65966.0
2024-11-06 10:15:00,389.66,390.05,388.81,389.92,29703.0,382.6844,383.0675,381.8497,382.9398,29703.0
2024-11-06 10:20:00,389.63,389.88,387.8,389.07,38269.0,382.655,382.9005,380.8577,382.105,38269.0
2024-11-06 10:25:00,389.06,389.48,387.8,388.01,52627.0,382.0952,382.5077,380.8577,381.064,52627.0
2024-11-06 10:30:00,387.92,388.02,386.19,387.0,53138.0,380.9756,381.0738,379.2766,380.0721,53138.0
2024-11-06 10:35:00,387.0,387.23,385.22,385.22,34913.0,380.0721,380.298,378.3239,378.3239,34913.0
2024-11-06 10:40:00,385.51,385.91,384.75,385.1,51455.0,378.6087,379.0016,377.8623,378.2061,51455.0
2024-11-06 10:45:00,385.21,385.41,384.62,384.97,37772.0,378.3141,378.5105,377.7347,378.0784,37772.0
2024-11-06 10:50:00,384.85,385.13,383.66,383.84,44025.0,377.9606,378.2355,376.7919,376.9686,44025.0
2024-11-06 10:55:00,383.88,384.16,382.32,382.4,66953.0,377.0079,377.2829,375.4758,375.5544,66953.0
2024-11-06 11:00:00,382.52,383.49,381.72,382.87,69221.0,375.6723,376.6249,374.8866,376.016,69221.0
2024-11-06 11:05:00,382.73,384.12,382.65,384.06,30575.0,375.8785,377.2436,375.7999,377.1847,30575.0
2024-11-06 11:10:00,384.11,385.15,384.1,384.7,46846.0,377.2338,378.2552,377.224,377.8132,46846.0
2024-11-06 11:15:00,384.7,384.71,383.76,384.12,49549.0,377.8132,377.8231,376.8901,377.2436,49549.0
2024-11-06 11:20:00,383.88,384.67,383.6,384.57,52208.0,377.0079,377.7838,376.7329,377.6856,52208.0
2024-11-06 11:25:00,384.39,384.59,383.22,383.5,46983.0,377.5088,377.7052,376.3597,376.6347,46983.0
2024-11-06 11:30:00,383.66,384.54,383.33,384.54,43586.0,376.7919,377.6561,376.4678,377.6561,43586.0
2024-11-06 11:35:00,384.63,385.61,384.17,385.16,41197.0,377.7445,378.707,377.2927,378.265,41197.0
2024-11-06 11:40:00,385.21,385.27,384.28,384.44,26756.0,378.3141,378.373,377.4008,377.5579,26756.0
2024-11-06 11:45:00,384.44,384.64,383.62,384.07,20565.0,377.5579,377.7543,376.7526,377.1945,20565.0
2024-11-06 11:50:00,384.07,384.16,382.95,383.01,28014.0,377.1945,377.2829,376.0946,376.1535,28014.0
2024-11-06 11:55:00,383.28,384.53,383.08,384.27,16854.0,376.4187,377.6463,376.2222,377.3909,16854.0
2024-11-06 12:00:00,384.19,384.22,383.04,383.65,23749.0,377.3124,377.3418,376.183,376.782,23749.0
2024-11-06 12:05:00,383.8,384.89,383.35,384.68,20651.0,376.9294,377.9998,376.4874,377.7936,20651.0
2024-11-06 12:10:00,384.69,385.55,384.26,385.28,21031.0,377.8034,378.648,377.3811,378.3829,21031.0
2024-11-06 12:15:00,385.21,385.41,384.55,385.0,33703.0,378.3141,378.5105,377.6659,378.1079,33703.0
2024-11-06 12:20:00,384.91,385.4,384.07,384.43,21353.0,378.0195,378.5007,377.1945,377.5481,21353.0
2024-11-06 12:25:00,384.41,385.17,384.41,384.54,22019.0,377.5284,378.2748,377.5284,377.6561,22019.0
2024-11-06 12:30:00,384.37,385.98,384.21,385.65,30870.0,377.4891,379.0703,377.332,378.7462,30870.0
2024-11-06 12:35:00,385.57,385.65,384.9,385.05,27213.0,378.6677,378.7462,378.0097,378.157,27213.0
2024-11-06 12:40:00,385.07,385.42,384.79,384.8,14569.0,378.1766,378.5204,377.9016,377.9115,14569.0
2024-11-06 12:45:00,385.01,385.22,384.75,384.89,18314.0,378.1177,378.3239,377.8623,377.9998,18314.0
2024-11-06 12:50:00,384.97,385.63,384.7,385.5,26484.0,378.0784,378.7266,377.8132,378.5989,26484.0
2024-11-06 12:55:00,385.33,385.44,384.83,385.36,13763.0,378.432,378.54,377.9409,378.4614,13763.0
2024-11-06 13:00:00,385.49,385.49,384.95,385.32,13987.0,378.5891,378.5891,378.0588,378.4221,13987.0
2024-11-06 13:05:00,385.37,385.66,385.25,385.4,26339.0,378.4712,378.7561,378.3534,378.5007,26339.0
2024-11-06 13:10:00,385.4,385.57,384.91,385.18,23849.0,378.5007,378.6677,378.0195,378.2846,23849.0
2024-11-06 13:15:00,385.27,386.71,385.03,386.0,28204.0,378.373,379.7873,378.1373,379.09,28204.0
2024-11-06 13:20:00,386.06,386.37,385.77,386.13,14296.0,379.1489,379.4533,378.8641,379.2176,14296.0
2024-11-06 13:25:00,386.12,387.43,386.03,387.35,12707.0,379.2078,380.4944,379.1194,380.4158,12707.0
2024-11-06 13:30:00,387.35,387.5,386.78,386.93,26455.0,380.4158,380.5631,379.856,380.0033,26455.0
2024-11-06 13:35:00,387.03,387.73,386.9,387.45,36120.0,380.1015,380.789,379.9739,380.514,36120.0
2024-11-06 13:40:00,387.45,387.62,386.46,386.77,20326.0,380.514,380.681,379.5417,379.8462,20326.0
2024-11-06 13:45:00,386.5,386.73,386.2,386.44,15338.0,379.581,379.8069,379.2864,379.5221,15338.0
2024-11-06 13:50:00,386.58,387.82,386.54,387.82,17476.0,379.6596,380.8774,379.6203,380.8774,17476.0
2024-11-06 13:55:00,387.79,388.29,387.56,387.94,32604.0,380.8479,381.339,380.622,380.9952,32604.0
2024-11-06 14:00:00,387.86,387.99,387.29,387.7,26641.0,380.9167,381.0443,380.3569,380.7595,26641.0
2024-11-06 14:05:00,387.61,388.38,387.34,388.38,23297.0,380.6711,381.4274,380.406,381.4274,23297.0
2024-11-06 14:10:00,388.37,388.85,388.04,388.56,43131.0,381.4175,381.8889,381.0934,381.6041,43131.0
2024-11-06 14:15:00,388.66,389.23,388.4,388.59,42994.0,381.7024,382.2621,381.447,381.6336,42994.0
2024-11-06 14:20:00,388.59,388.87,388.47,388.87,30817.0,381.6336,381.9086,381.5158,381.9086,30817.0
2024-11-06 14:25:00,388.78,388.94,388.61,388.72,19062.0,381.8202,381.9773,381.6532,381.7613,19062.0
2024-11-06 14:30:00,388.77,389.23,388.74,389.23,16367.0,381.8104,382.2621,381.7809,382.2621,16367.0
2024-11-06 14:35:00,389.24,390.25,389.23,389.7,55391.0,382.272,383.2639,382.2621,382.7237,55391.0
2024-11-06 14:40:00,389.7,389.74,388.91,389.11,25010.0,382.7237,382.763,381.9479,382.1443,25010.0
2024-11-06 14:45:00,389.05,389.32,388.75,389.31,25254.0,382.0854,382.3505,381.7907,382.3407,25254.0
2024-11-06 14:50:00,389.26,389.37,388.48,388.82,20569.0,382.2916,382.3996,381.5256,381.8595,20569.0
2024-11-06 14:55:00,388.75,388.75,388.22,388.44,36384.0,381.7907,381.7907,381.2702,381.4863,36384.0
2024-11-06 15:00:00,388.52,388.52,388.05,388.18,90703.0,381.5649,381.5649,381.1033,381.2309,90703.0
2024-11-06 15:05:00,388.19,388.34,387.79,387.79,39972.0,381.2408,381.3881,380.8479,380.8479,39972.0
2024-11-06 15:10:00,387.8,388.95,387.79,388.95,37617.0,380.8577,381.9872,380.8479,381.9872,37617.0
2024-11-06 15:15:00,389.01,389.69,388.89,389.56,49796.0,382.0461,382.7139,381.9282,382.5862,49796.0
2024-11-06 15:20:00,389.58,389.98,389.38,389.6,34018.0,382.6059,382.9987,382.4095,382.6255,34018.0
2024-11-06 15:25:00,389.68,389.89,389.24,389.38,36924.0,382.7041,382.9103,382.272,382.4095,36924.0
2024-11-06 15:30:00,389.39,389.59,389.21,389.5,47989.0,382.4193,382.6157,382.2425,382.5273,47989.0
2024-11-06 15:35:00,389.54,389.98,389.3,389.35,40602.0,382.5666,382.9987,382.3309,382.38,40602.0
2024-11-06 15:40:00,389.42,389.52,389.14,389.37,44331.0,382.4487,382.547,382.1738,382.3996,44331.0
2024-11-06 15:45:00,389.29,389.49,388.86,389.41,54882.0,382.3211,382.5175,381.8988,382.4389,54882.0
2024-11-06 15:50:00,389.45,389.5,388.36,388.72,89159.0,382.4782,382.5273,381.4077,381.7613,89159.0
2024-11-06 15:55:00,388.67,388.92,388.19,388.25,229438.0,381.7122,381.9577,381.2408,381.2997,229438.0
2024-11-07 09:30:00,391.0,395.9,390.8,394.31,139245.0,384.0005,388.8127,383.804,387.2512,139245.0
2024-11-07 09:35:00,394.04,395.24,393.0,393.35,28656.0,386.986,388.1646,385.9647,386.3084,28656.0
2024-11-07 09:40:00,392.88,394.56,392.88,394.14,17610.0,385.8468,387.4967,385.8468,387.0842,17610.0
2024-11-07 09:45:00,394.27,395.56,394.25,395.35,20415.0,387.2119,388.4788,387.1923,388.2726,20415.0
2024-11-07 09:50:00,395.31,396.71,395.02,395.52,61900.0,388.2333,389.6082,387.9485,388.4395,61900.0
2024-11-07 09:55:00,395.52,396.87,395.37,396.44,21002.0,388.4395,389.7654,388.2922,389.3431,21002.0
2024-11-07 10:00:00,396.3,397.22,396.15,396.38,24220.0,389.2056,390.1091,389.0583,389.2842,24220.0
2024-11-07 10:05:00,396.51,396.52,395.3,395.96,24777.0,389.4118,389.4216,388.2235,388.8717,24777.0
2024-11-07 10:10:00,395.97,396.49,394.77,395.07,24858.0,388.8815,389.3922,387.703,387.9976,24858.0
2024-11-07 10:15:00,394.88,395.39,394.35,395.26,14608.0,387.811,388.3119,387.2905,388.1842,14608.0
2024-11-07 10:20:00,395.36,396.22,394.99,396.05,21431.0,388.2824,389.127,387.919,388.9601,21431.0
2024-11-07 10:25:00,396.05,396.72,395.69,396.71,18596.0,388.9601,389.6181,388.6065,389.6082,18596.0
2024-11-07 10:30:00,396.75,397.45,396.62,397.17,12665.0,389.6475,390.335,389.5199,390.06,12665.0
2024-11-07 10:35:00,397.25,397.53,396.99,397.43,13009.0,390.1386,390.4136,389.8832,390.3154,13009.0
2024-11-07 10:40:00,397.56,397.95,397.38,397.74,10479.0,390.443,390.826,390.2662,390.6198,10479.0
2024-11-07 10:45:00,397.77,397.77,396.36,396.48,16265.0,390.6493,390.6493,389.2645,389.3824,16265.0
2024-11-07 10:50:00,396.43,396.89,395.79,396.83,18257.0,389.3333,389.785,388.7047,389.7261,18257.0
2024-11-07 10:55:00,396.75,397.14,396.22,396.98,12134.0,389.6475,390.0305,389.127,389.8734,12134.0
2024-11-07 11:00:00,397.13,397.47,396.65,396.91,19312.0,390.0207,390.3546,389.5493,389.8047,19312.0
2024-11-07 11:05:00,397.09,397.35,396.58,397.34,11674.0,389.9814,390.2368,389.4806,390.227,11674.0
2024-11-07 11:10:00,397.41,397.41,396.16,396.25,25897.0,390.2957,390.2957,389.0681,389.1565,25897.0
2024-11-07 11:15:00,396.18,396.87,396.12,396.6,17639.0,389.0877,389.7654,389.0288,389.5002,17639.0
2024-11-07 11:20:00,396.6,397.17,396.53,396.99,12285.0,389.5002,390.06,389.4315,389.8832,12285.0
2024-11-07 11:25:00,396.99,397.05,396.51,396.65,16159.0,389.8832,389.9422,389.4118,389.5493,16159.0
2024-11-07 11:30:00,396.65,396.93,396.0,396.93,9021.0,389.5493,389.8243,388.911,389.8243,9021.0
2024-11-07 11:35:00,396.87,396.9,396.37,396.6,11579.0,389.7654,389.7948,389.2743,389.5002,11579.0
2024-11-07 11:40:00,396.6,396.69,396.14,396.33,9018.0,389.5002,389.5886,389.0484,389.235,9018.0
2024-11-07 11:45:00,396.37,396.44,395.98,396.24,9274.0,389.2743,389.3431,388.8913,389.1467,9274.0
2024-11-07 11:50:00,396.27,396.32,396.1,396.28,3496.0,389.1761,389.2252,389.0092,389.1859,3496.0
2024-11-07 11:55:00,396.28,396.6,396.23,396.51,8826.0,389.1859,389.5002,389.1368,389.4118,8826.0
2024-11-07 12:00:00,396.56,397.24,396.51,397.24,18963.0,389.4609,390.1288,389.4118,390.1288,18963.0
2024-11-07 12:05:00,397.15,397.52,396.86,397.42,9139.0,390.0404,390.4037,389.7556,390.3055,9139.0
2024-11-07 12:10:00,397.42,397.49,397.25,397.45,8827.0,390.3055,390.3743,390.1386,390.335,8827.0
2024-11-07 12:15:00,397.39,397.39,396.89,396.99,7003.0,390.2761,390.2761,389.785,389.8832,7003.0
2024-11-07 12:20:00,396.91,397.38,396.87,397.38,4819.0,389.8047,390.2662,389.7654,390.2662,4819.0
2024-11-07 12:25:00,397.26,397.36,397.01,397.06,9249.0,390.1484,390.2466,389.9029,389.952,9249.0
2024-11-07 12:30:00,397.14,397.52,397.14,397.21,5778.0,390.0305,390.4037,390.0305,390.0993,5778.0
2024-11-07 12:35:00,397.28,397.37,397.12,397.35,3807.0,390.168,390.2564,390.0109,390.2368,3807.0
2024-11-07 12:40:00,397.36,397.49,397.2,397.32,10498.0,390.2466,390.3743,390.0895,390.2073,10498.0
2024-11-07 12:45:00,397.3,397.63,397.2,397.55,6309.0,390.1877,390.5118,390.0895,390.4332,6309.0
2024-11-07 12:50:00,397.48,397.55,397.13,397.19,9965.0,390.3645,390.4332,390.0207,390.0796,9965.0
2024-11-07 12:55:00,397.14,397.26,396.98,397.21,6343.0,390.0305,390.1484,389.8734,390.0993,6343.0
2024-11-07 13:00:00,397.26,397.49,396.82,396.91,7006.0,390.1484,390.3743,389.7163,389.8047,7006.0
2024-11-07 13:05:00,396.86,397.06,396.68,397.01,7166.0,389.7556,389.952,389.5788,389.9029,7166.0
2024-11-07 13:10:00,397.01,397.01,396.69,396.69,15475.0,389.9029,389.9029,389.5886,389.5886,15475.0
2024-11-07 13:15:00,396.72,396.91,396.51,396.78,3143.0,389.6181,389.8047,389.4118,389.677,3143.0
2024-11-07 13:20:00,396.87,397.14,396.79,397.14,6762.0,389.7654,390.0305,389.6868,390.0305,6762.0
2024-11-07 13:25:00,397.27,397.43,397.06,397.35,5723.0,390.1582,390.3154,389.952,390.2368,5723.0
2024-11-07 13:30:00,397.29,397.29,396.86,397.02,12553.0,390.1779,390.1779,389.7556,389.9127,12553.0
2024-11-07 13:35:00,397.1,397.69,397.0,397.61,9157.0,389.9913,390.5707,389.8931,390.4921,9157.0
2024-11-07 13:40:00,397.55,397.55,397.12,397.43,7018.0,390.4332,390.4332,390.0109,390.3154,7018.0
2024-11-07 13:45:00,397.36,397.5,397.0,397.39,6632.0,390.2466,390.3841,389.8931,390.2761,6632.0
2024-11-07 13:50:00,397.44,397.72,397.39,397.71,6547.0,390.3252,390.6002,390.2761,390.5903,6547.0
2024-11-07 13:55:00,397.75,397.75,397.42,397.67,8550.0,390.6296,390.6296,390.3055,390.5511,8550.0
2024-11-07 14:00:00,397.69,398.12,397.27,397.62,14583.0,390.5707,390.993,390.1582,390.502,14583.0
2024-11-07 14:05:00,397.48,397.56,397.0,397.12,14736.0,390.3645,390.443,389.8931,390.0109,14736.0
2024-11-07 14:10:00,397.03,397.24,396.79,397.24,6459.0,389.9225,390.1288,389.6868,390.1288,6459.0
2024-11-07 14:15:00,397.24,397.47,397.08,397.23,8406.0,390.1288,390.3546,389.9716,390.1189,8406.0
2024-11-07 14:20:00,397.3,397.31,397.0,397.18,13861.0,390.1877,390.1975,389.8931,390.0698,13861.0
2024-11-07 14:25:00,397.1,397.22,396.92,396.96,26324.0,389.9913,390.1091,389.8145,389.8538,26324.0
2024-11-07 14:30:00,397.03,397.53,397.01,397.31,35141.0,389.9225,390.4136,389.9029,390.1975,35141.0
2024-11-07 14:35:00,397.31,398.92,397.31,398.5,33696.0,390.1975,391.7787,390.1975,391.3662,33696.0
2024-11-07 14:40:00,398.48,398.58,397.3,397.69,14444.0,391.3466,391.4448,390.1877,390.5707,14444.0
2024-11-07 14:45:00,397.69,398.31,397.13,398.13,9911.0,390.5707,391.1796,390.0207,391.0028,9911.0
2024-11-07 14:50:00,398.21,398.44,398.03,398.44,36689.0,391.0814,391.3073,390.9046,391.3073,36689.0
2024-11-07 14:55:00,398.66,398.81,398.13,398.63,10365.0,391.5233,391.6706,391.0028,391.4939,10365.0
2024-11-07 15:00:00,398.66,398.66,397.76,397.81,11914.0,391.5233,391.5233,390.6394,390.6886,11914.0
2024-11-07 15:05:00,397.81,398.63,397.65,398.41,11403.0,390.6886,391.4939,390.5314,391.2778,11403.0
2024-11-07 15:10:00,398.43,399.03,398.41,398.94,21007.0,391.2975,391.8867,391.2778,391.7983,21007.0
2024-11-07 15:15:00,399.0,399.09,398.81,398.92,13654.0,391.8572,391.9456,391.6706,391.7787,13654.0
2024-11-07 15:20:00,398.97,399.18,398.35,398.95,14777.0,391.8278,392.034,391.2189,391.8081,14777.0
2024-11-07 15:25:00,398.97,399.04,398.56,398.74,9804.0,391.8278,391.8965,391.4251,391.6019,9804.0
2024-11-07 15:30:00,398.82,399.34,398.71,399.21,16894.0,391.6805,392.1912,391.5724,392.0635,16894.0
2024-11-07 15:35:00,399.26,399.47,398.8,398.8,19785.0,392.1126,392.3188,391.6608,391.6608,19785.0
2024-11-07 15:40:00,398.83,399.33,398.8,399.1,20255.0,391.6903,392.1813,391.6608,391.9555,20255.0
2024-11-07 15:45:00,399.18,399.76,399.1,399.38,27165.0,392.034,392.6036,391.9555,392.2304,27165.0
2024-11-07 15:50:00,399.3,399.31,398.59,398.94,46345.0,392.1519,392.1617,391.4546,391.7983,46345.0
2024-11-07 15:55:00,398.94,399.57,398.84,399.41,163016.0,391.7983,392.417,391.7001,392.2599,163016.0
2024-11-08 09:30:00,404.0,404.48,402.31,403.77,86914.0,396.7677,397.2391,395.108,396.5419,86914.0
2024-11-08 09:35:00,403.89,404.1,402.3,402.98,19145.0,396.6597,396.8659,395.0982,395.766,19145.0
2024-11-08 09:40:00,403.02,403.71,402.97,403.34,21282.0,395.8053,396.4829,395.7562,396.1196,21282.0
2024-11-08 09:45:00,403.37,404.35,403.13,404.25,42044.0,396.149,397.1115,395.9133,397.0133,42044.0
2024-11-08 09:50:00,404.25,404.34,403.21,403.6,26234.0,397.0133,397.1017,395.9919,396.3749,26234.0
2024-11-08 09:55:00,403.63,404.59,403.55,403.9,27141.0,396.4044,397.3472,396.3258,396.6695,27141.0
2024-11-08 10:00:00,403.85,403.95,402.8,403.11,19251.0,396.6204,396.7186,395.5892,395.8937,19251.0
2024-11-08 10:05:00,403.11,403.99,402.55,402.72,45991.0,395.8937,396.7579,395.3437,395.5107,45991.0
2024-11-08 10:10:00,402.93,403.79,402.86,403.43,12934.0,395.7169,396.5615,395.6481,396.2079,12934.0
2024-11-08 10:15:00,403.42,403.64,403.2,403.46,39678.0,396.1981,396.4142,395.9821,396.2374,39678.0
2024-11-08 10:20:00,403.47,403.99,403.44,403.5,39721.0,396.2472,396.7579,396.2178,396.2767,39721.0
2024-11-08 10:25:00,403.58,403.96,403.36,403.38,13737.0,396.3553,396.7285,396.1392,396.1588,13737.0
2024-11-08 10:30:00,403.38,404.0,403.0,403.9,29816.0,396.1588,396.7677,395.7856,396.6695,29816.0
2024-11-08 10:35:00,403.9,403.9,403.4,403.48,25519.0,396.6695,396.6695,396.1785,396.257,25519.0
2024-11-08 10:40:00,403.55,403.74,403.27,403.33,23981.0,396.3258,396.5124,396.0508,396.1097,23981.0
2024-11-08 10:45:00,403.4,403.49,402.77,402.94,25366.0,396.1785,396.2669,395.5598,395.7267,25366.0
2024-11-08 10:50:00,402.81,403.19,402.68,402.78,17363.0,395.599,395.9722,395.4714,395.5696,17363.0
2024-11-08 10:55:00,402.74,402.75,402.39,402.71,10855.0,395.5303,395.5401,395.1866,395.5008,10855.0
2024-11-08 11:00:00,402.7,403.17,402.33,403.07,29735.0,395.491,395.9526,395.1276,395.8544,29735.0
2024-11-08 11:05:00,403.07,403.52,403.06,403.35,30387.0,395.8544,396.2963,395.8446,396.1294,30387.0
2024-11-08 11:10:00,403.29,403.52,402.89,402.99,20463.0,396.0704,396.2963,395.6776,395.7758,20463.0
2024-11-08 11:15:00,402.93,403.6,402.91,403.5,26778.0,395.7169,396.3749,395.6973,396.2767,26778.0
2024-11-08 11:20:00,403.45,403.58,403.13,403.25,15780.0,396.2276,396.3553,395.9133,396.0312,15780.0
2024-11-08 11:25:00,403.15,404.19,403.11,404.1,23340.0,395.933,396.9543,395.8937,396.8659,23340.0
2024-11-08 11:30:00,404.1,404.18,403.52,403.97,31734.0,396.8659,396.9445,396.2963,396.7383,31734.0
2024-11-08 11:35:00,404.08,405.42,403.81,405.21,40645.0,396.8463,398.1623,396.5811,397.9561,40645.0
2024-11-08 11:40:00,405.21,405.66,404.88,405.5,62970.0,397.9561,398.398,397.632,398.2409,62970.0
2024-11-08 11:45:00,405.25,405.45,404.84,404.89,9883.0,397.9954,398.1918,397.5927,397.6418,9883.0
2024-11-08 11:50:00,405.04,405.17,404.88,405.0,9569.0,397.7891,397.9168,397.632,397.7498,9569.0
2024-11-08 11:55:00,404.99,405.11,404.61,405.08,7036.0,397.74,397.8579,397.3668,397.8284,7036.0
2024-11-08 12:00:00,404.81,404.88,404.32,404.43,6917.0,397.5632,397.632,397.082,397.19,6917.0
2024-11-08 12:05:00,404.43,404.53,404.16,404.19,5242.0,397.19,397.2883,396.9249,396.9543,5242.0
2024-11-08 12:10:00,404.37,404.52,404.28,404.38,5135.0,397.1311,397.2784,397.0427,397.1409,5135.0
2024-11-08 12:15:00,404.41,404.55,403.74,403.82,11490.0,397.1704,397.3079,396.5124,396.591,11490.0
2024-11-08 12:20:00,403.83,403.87,403.55,403.64,7167.0,396.6008,396.6401,396.3258,396.4142,7167.0
2024-11-08 12:25:00,403.57,403.71,403.4,403.66,11509.0,396.3454,396.4829,396.1785,396.4338,11509.0
2024-11-08 12:30:00,403.6,404.16,403.49,404.1,11230.0,396.3749,396.9249,396.2669,396.8659,11230.0
2024-11-08 12:35:00,404.11,404.47,404.1,404.36,7131.0,396.8758,397.2293,396.8659,397.1213,7131.0
2024-11-08 12:40:00,404.35,405.14,404.34,405.07,19015.0,397.1115,397.8873,397.1017,397.8186,19015.0
2024-11-08 12:45:00,405.05,405.12,404.84,404.99,10148.0,397.7989,397.8677,397.5927,397.74,10148.0
2024-11-08 12:50:00,404.9,405.15,404.67,405.03,10544.0,397.6516,397.8972,397.4257,397.7793,10544.0
2024-11-08 12:55:00,405.03,405.15,404.63,404.63,5932.0,397.7793,397.8972,397.3865,397.3865,5932.0
2024-11-08 13:00:00,404.6,404.94,404.6,404.94,7428.0,397.357,397.6909,397.357,397.6909,7428.0
2024-11-08 13:05:00,404.96,404.98,404.8,404.82,5751.0,397.7106,397.7302,397.5534,397.5731,5751.0
2024-11-08 13:10:00,404.85,405.28,404.8,405.28,13747.0,397.6025,398.0248,397.5534,398.0248,13747.0
2024-11-08 13:15:00,405.37,405.44,405.12,405.38,14083.0,398.1132,398.182,397.8677,398.123,14083.0
2024-11-08 13:20:00,405.39,405.44,404.79,404.91,4187.0,398.1329,398.182,397.5436,397.6614,4187.0
2024-11-08 13:25:00,404.86,404.96,404.75,404.87,4005.0,397.6123,397.7106,397.5043,397.6222,4005.0
2024-11-08 13:30:00,404.77,405.0,404.69,404.92,7357.0,397.524,397.7498,397.4454,397.6713,7357.0
2024-11-08 13:35:00,404.85,405.06,404.78,404.81,8700.0,397.6025,397.8088,397.5338,397.5632,8700.0
2024-11-08 13:40:00,404.92,405.1,404.75,404.9,7958.0,397.6713,397.848,397.5043,397.6516,7958.0
2024-11-08 13:45:00,404.9,405.02,404.79,404.83,5166.0,397.6516,397.7695,397.5436,397.5829,5166.0
2024-11-08 13:50:00,404.83,405.02,404.78,404.92,3782.0,397.5829,397.7695,397.5338,397.6713,3782.0
2024-11-08 13:55:00,404.91,405.23,404.65,405.2,13873.0,397.6614,397.9757,397.4061,397.9463,13873.0
2024-11-08 14:00:00,405.27,405.41,405.02,405.27,8647.0,398.015,398.1525,397.7695,398.015,8647.0
2024-11-08 14:05:00,405.28,405.68,405.24,405.68,9410.0,398.0248,398.4177,397.9855,398.4177,9410.0
2024-11-08 14:10:00,405.63,405.86,405.55,405.86,10192.0,398.3686,398.5944,398.29,398.5944,10192.0
2024-11-08 14:15:00,405.9,406.4,405.81,405.95,41444.0,398.6337,399.1248,398.5453,398.6828,41444.0
2024-11-08 14:20:00,406.01,406.02,405.8,405.94,7706.0,398.7418,398.7516,398.5355,398.673,7706.0
2024-11-08 14:25:00,405.91,405.99,405.6,405.64,7753.0,398.6435,398.7221,398.3391,398.3784,7753.0
2024-11-08 14:30:00,405.64,405.71,405.49,405.54,16870.0,398.3784,398.4471,398.2311,398.2802,16870.0
2024-11-08 14:35:00,405.54,406.1,405.53,405.87,14539.0,398.2802,398.8301,398.2704,398.6043,14539.0
2024-11-08 14:40:00,405.9,406.12,405.82,406.0,13762.0,398.6337,398.8498,398.5552,398.7319,13762.0
2024-11-08 14:45:00,406.1,406.1,405.77,405.8,12005.0,398.8301,398.8301,398.5061,398.5355,12005.0
2024-11-08 14:50:00,405.75,405.84,405.56,405.7,6893.0,398.4864,398.5748,398.2998,398.4373,6893.0
2024-11-08 14:55:00,405.64,405.91,405.62,405.62,18279.0,398.3784,398.6435,398.3587,398.3587,18279.0
2024-11-08 15:00:00,405.61,406.04,405.5,405.9,30328.0,398.3489,398.7712,398.2409,398.6337,30328.0
2024-11-08 15:05:00,405.96,406.32,405.88,406.31,17181.0,398.6927,399.0462,398.6141,399.0364,17181.0
2024-11-08 15:10:00,406.32,406.32,405.81,405.9,18169.0,399.0462,399.0462,398.5453,398.6337,18169.0
2024-11-08 15:15:00,405.9,406.21,405.8,405.91,11815.0,398.6337,398.9382,398.5355,398.6435,11815.0
2024-11-08 15:20:00,405.91,406.18,405.71,406.18,12007.0,398.6435,398.9087,398.4471,398.9087,12007.0
2024-11-08 15:25:00,406.15,406.17,405.58,405.83,18258.0,398.8793,398.8989,398.3195,398.565,18258.0
2024-11-08 15:30:00,405.88,405.88,405.4,405.48,17994.0,398.6141,398.6141,398.1427,398.2212,17994.0
2024-11-08 15:35:00,405.5,405.55,405.06,405.25,13058.0,398.2409,398.29,397.8088,397.9954,13058.0
2024-11-08 15:40:00,405.24,405.24,404.88,405.15,25185.0,397.9855,397.9855,397.632,397.8972,25185.0
2024-11-08 15:45:00,405.15,405.33,405.0,405.21,23931.0,397.8972,398.0739,397.7498,397.9561,23931.0
2024-11-08 15:50:00,405.26,406.04,405.13,405.65,37450.0,398.0052,398.7712,397.8775,398.3882,37450.0
2024-11-08 15:55:00,405.73,406.02,405.46,405.91,126811.0,398.4668,398.7516,398.2016,398.6435,126811.0
2024-11-11 09:30:00,407.77,408.42,406.25,406.87,80687.0,400.4703,401.1086,398.9775,399.5864,80687.0
2024-11-11 09:35:00,406.78,407.7,405.82,407.22,37353.0,399.498,400.4015,398.5552,399.9301,37353.0
2024-11-11 09:40:00,407.49,409.43,407.25,408.86,53770.0,400.1953,402.1005,399.9596,401.5407,53770.0
2024-11-11 09:45:00,408.98,409.1,407.5,408.0,34169.0,401.6586,401.7764,400.2051,400.6961,34169.0
2024-11-11 09:50:00,408.12,409.09,407.62,409.09,21577.0,400.814,401.7666,400.3229,401.7666,21577.0
2024-11-11 09:55:00,408.97,409.42,408.46,408.71,38342.0,401.6488,402.0907,401.1479,401.3934,38342.0
2024-11-11 10:00:00,408.76,409.86,408.6,409.84,28962.0,401.4425,402.5228,401.2854,402.5032,28962.0
2024-11-11 10:05:00,409.85,410.5,408.71,409.43,18428.0,402.513,403.1514,401.3934,402.1005,18428.0
2024-11-11 10:10:00,409.31,409.43,408.11,408.37,26352.0,401.9827,402.1005,400.8042,401.0595,26352.0
2024-11-11 10:15:00,408.27,409.93,408.16,409.88,13619.0,400.9613,402.5916,400.8533,402.5425,13619.0
2024-11-11 10:20:00,410.05,410.8,409.55,410.43,21182.0,402.7094,403.446,402.2184,403.0826,21182.0
2024-11-11 10:25:00,410.8,411.49,410.23,410.41,26525.0,403.446,404.1237,402.8862,403.063,26525.0
2024-11-11 10:30:00,410.4,411.26,410.3,411.26,12660.0,403.0532,403.8978,402.955,403.8978,12660.0
2024-11-11 10:35:00,411.04,411.19,409.9,410.09,21135.0,403.6817,403.829,402.5621,402.7487,21135.0
2024-11-11 10:40:00,410.27,410.93,409.89,410.1,15867.0,402.9255,403.5737,402.5523,402.7585,15867.0
2024-11-11 10:45:00,410.14,410.78,409.64,410.64,12944.0,402.7978,403.4264,402.3068,403.2889,12944.0
2024-11-11 10:50:00,410.63,410.9,410.44,410.64,9076.0,403.2791,403.5442,403.0925,403.2889,9076.0
2024-11-11 10:55:00,410.75,411.06,410.5,410.63,10956.0,403.3969,403.7014,403.1514,403.2791,10956.0
2024-11-11 11:00:00,410.64,411.26,410.61,410.66,20234.0,403.2889,403.8978,403.2594,403.3085,20234.0
2024-11-11 11:05:00,410.77,411.6,410.73,411.12,18386.0,403.4165,404.2317,403.3773,403.7603,18386.0
2024-11-11 11:10:00,411.23,411.33,410.0,410.0,20325.0,403.8683,403.9665,402.6603,402.6603,20325.0
2024-11-11 11:15:00,410.13,410.6,409.98,410.31,27053.0,402.788,403.2496,402.6407,402.9648,27053.0
2024-11-11 11:20:00,410.35,410.66,409.55,409.55,26687.0,403.0041,403.3085,402.2184,402.2184,26687.0
2024-11-11 11:25:00,409.64,409.9,409.42,409.73,24329.0,402.3068,402.5621,402.0907,402.3952,24329.0
2024-11-11 11:30:00,409.73,410.1,409.46,410.08,23739.0,402.3952,402.7585,402.13,402.7389,23739.0
2024-11-11 11:35:00,410.33,410.59,410.1,410.29,8528.0,402.9844,403.2398,402.7585,402.9451,8528.0
2024-11-11 11:40:00,410.3,410.6,409.84,410.16,9494.0,402.955,403.2496,402.5032,402.8175,9494.0
2024-11-11 11:45:00,410.33,410.54,410.02,410.44,10029.0,402.9844,403.1907,402.68,403.0925,10029.0
2024-11-11 11:50:00,410.58,410.88,410.4,410.44,5511.0,403.2299,403.5246,403.0532,403.0925,5511.0
2024-11-11 11:55:00,410.47,411.14,410.46,410.87,11524.0,403.1219,403.7799,403.1121,403.5148,11524.0
2024-11-11 12:00:00,410.88,411.22,410.76,411.15,7084.0,403.5246,403.8585,403.4067,403.7897,7084.0
2024-11-11 12:05:00,411.17,411.28,410.84,410.89,12928.0,403.8094,403.9174,403.4853,403.5344,12928.0
2024-11-11 12:10:00,410.88,410.99,410.52,410.76,7860.0,403.5246,403.6326,403.171,403.4067,7860.0
2024-11-11 12:15:00,410.59,410.83,410.36,410.39,12161.0,403.2398,403.4755,403.0139,403.0433,12161.0
2024-11-11 12:20:00,410.43,410.88,410.36,410.75,11793.0,403.0826,403.5246,403.0139,403.3969,11793.0
2024-11-11 12:25:00,410.77,410.96,410.52,410.62,5652.0,403.4165,403.6031,403.171,403.2692,5652.0
2024-11-11 12:30:00,410.63,410.95,410.62,410.67,9689.0,403.2791,403.5933,403.2692,403.3183,9689.0
2024-11-11 12:35:00,410.72,410.76,410.53,410.63,9436.0,403.3674,403.4067,403.1808,403.2791,9436.0
2024-11-11 12:40:00,410.69,410.69,410.28,410.29,9019.0,403.338,403.338,402.9353,402.9451,9019.0
2024-11-11 12:45:00,410.32,410.73,410.1,410.59,14279.0,402.9746,403.3773,402.7585,403.2398,14279.0
2024-11-11 12:50:00,410.62,411.03,410.52,410.86,11231.0,403.2692,403.6719,403.171,403.5049,11231.0
2024-11-11 12:55:00,410.86,410.9,410.15,410.15,15226.0,403.5049,403.5442,402.8076,402.8076,15226.0
2024-11-11 13:00:00,410.13,410.9,409.79,410.24,26300.0,402.788,403.5442,402.4541,402.896,26300.0
2024-11-11 13:05:00,410.11,410.32,409.77,409.77,20393.0,402.7684,402.9746,402.4344,402.4344,20393.0
2024-11-11 13:10:00,409.79,410.04,409.66,409.66,6921.0,402.4541,402.6996,402.3264,402.3264,6921.0
2024-11-11 13:15:00,409.73,409.87,409.28,409.37,13394.0,402.3952,402.5327,401.9532,402.0416,13394.0
2024-11-11 13:20:00,409.29,409.7,409.23,409.64,15170.0,401.963,402.3657,401.9041,402.3068,15170.0
2024-11-11 13:25:00,409.64,410.11,409.63,409.91,14740.0,402.3068,402.7684,402.297,402.5719,14740.0
2024-11-11 13:30:00,409.93,410.02,409.25,409.28,9753.0,402.5916,402.68,401.9238,401.9532,9753.0
2024-11-11 13:35:00,409.26,409.54,409.18,409.37,15704.0,401.9336,402.2086,401.855,402.0416,15704.0
2024-11-11 13:40:00,409.33,409.84,409.33,409.74,19495.0,402.0023,402.5032,402.0023,402.405,19495.0
2024-11-11 13:45:00,409.68,409.88,409.44,409.62,19737.0,402.3461,402.5425,402.1104,402.2871,19737.0
2024-11-11 13:50:00,409.57,409.7,409.23,409.62,13682.0,402.238,402.3657,401.9041,402.2871,13682.0
2024-11-11 13:55:00,409.56,409.57,409.0,409.05,15941.0,402.2282,402.238,401.6782,401.7273,15941.0
2024-11-11 14:00:00,409.11,409.89,408.97,409.83,21733.0,401.7863,402.5523,401.6488,402.4934,21733.0
2024-11-11 14:05:00,409.82,409.99,409.66,409.9,23887.0,402.4836,402.6505,402.3264,402.5621,23887.0
2024-11-11 14:10:00,409.91,410.22,409.77,410.16,14738.0,402.5719,402.8764,402.4344,402.8175,14738.0
2024-11-11 14:15:00,410.1,410.39,410.04,410.23,29926.0,402.7585,403.0433,402.6996,402.8862,29926.0
2024-11-11 14:20:00,410.25,410.27,409.75,409.78,32681.0,402.9059,402.9255,402.4148,402.4443,32681.0
2024-11-11 14:25:00,409.79,410.18,409.74,410.08,17232.0,402.4541,402.8371,402.405,402.7389,17232.0
2024-11-11 14:30:00,410.12,410.18,409.82,410.13,11789.0,402.7782,402.8371,402.4836,402.788,11789.0
2024-11-11 14:35:00,410.06,410.18,409.76,409.94,10654.0,402.7193,402.8371,402.4246,402.6014,10654.0
2024-11-11 14:40:00,409.97,410.45,409.91,410.39,14837.0,402.6309,403.1023,402.5719,403.0433,14837.0
2024-11-11 14:45:00,410.54,410.75,410.3,410.66,16022.0,403.1907,403.3969,402.955,403.3085,16022.0
2024-11-11 14:50:00,410.69,410.78,410.51,410.6,14093.0,403.338,403.4264,403.1612,403.2496,14093.0
2024-11-11 14:55:00,410.65,410.67,410.23,410.24,17672.0,403.2987,403.3183,402.8862,402.896,17672.0
2024-11-11 15:00:00,410.2,410.2,409.41,409.46,35314.0,402.8567,402.8567,402.0809,402.13,35314.0
2024-11-11 15:05:00,409.49,409.5,409.2,409.28,52957.0,402.1595,402.1693,401.8747,401.9532,52957.0
2024-11-11 15:10:00,409.31,409.47,409.27,409.3,20297.0,401.9827,402.1398,401.9434,401.9729,20297.0
2024-11-11 15:15:00,409.3,409.33,409.04,409.04,33325.0,401.9729,402.0023,401.7175,401.7175,33325.0
2024-11-11 15:20:00,409.04,409.56,408.95,409.56,18584.0,401.7175,402.2282,401.6291,402.2282,18584.0
2024-11-11 15:25:00,409.57,409.63,409.27,409.29,17788.0,402.238,402.297,401.9434,401.963,17788.0
2024-11-11 15:30:00,409.34,409.45,409.25,409.35,39946.0,402.0121,402.1202,401.9238,402.022,39946.0
2024-11-11 15:35:00,409.36,409.41,408.91,409.02,52016.0,402.0318,402.0809,401.5898,401.6979,52016.0
2024-11-11 15:40:00,409.05,409.07,408.89,409.0,44674.0,401.7273,401.747,401.5702,401.6782,44674.0
2024-11-11 15:45:00,409.0,409.29,408.94,409.15,59692.0,401.6782,401.963,401.6193,401.8255,59692.0
2024-11-11 15:50:00,409.15,409.23,408.81,408.89,58165.0,401.8255,401.9041,401.4916,401.5702,58165.0
2024-11-11 15:55:00,408.89,409.07,407.95,408.68,258212.0,401.5702,401.747,400.647,401.364,258212.0
2024-11-12 09:30:00,414.25,416.02,409.47,410.12,237281.0,406.8342,408.5726,402.1398,402.7782,237281.0
2024-11-12 09:35:00,410.32,412.91,408.5,412.63,101853.0,402.9746,405.5182,401.1872,405.2432,101853.0
2024-11-12 09:40:00,412.37,413.06,410.01,410.58,61417.0,404.9879,405.6656,402.6702,403.2299,61417.0
2024-11-12 09:45:00,410.57,411.52,408.84,408.87,38692.0,403.2201,404.1531,401.5211,401.5506,38692.0
2024-11-12 09:50:00,409.1,409.79,407.5,409.19,85999.0,401.7764,402.4541,400.2051,401.8648,85999.0
2024-11-12 09:55:00,409.26,412.26,409.15,412.26,72395.0,401.9336,404.8799,401.8255,404.8799,72395.0
2024-11-12 10:00:00,412.32,412.32,410.4,411.19,35799.0,404.9388,404.9388,403.0532,403.829,35799.0
2024-11-12 10:05:00,411.13,411.61,409.17,409.18,34886.0,403.7701,404.2415,401.8452,401.855,34886.0
2024-11-12 10:10:00,409.0,409.17,405.75,407.0,83333.0,401.6782,401.8452,398.4864,399.714,83333.0
2024-11-12 10:15:00,406.88,408.0,406.43,406.43,59797.0,399.5962,400.6961,399.1542,399.1542,59797.0
2024-11-12 10:20:00,406.43,407.24,406.2,406.2,56808.0,399.1542,399.9497,398.9284,398.9284,56808.0
2024-11-12 10:25:00,406.2,406.82,404.12,405.29,56755.0,398.9284,399.5373,396.8856,398.0346,56755.0
2024-11-12 10:30:00,405.5,407.75,405.28,406.93,56202.0,398.2409,400.4506,398.0248,399.6453,56202.0
2024-11-12 10:35:00,406.85,407.0,405.53,405.63,27256.0,399.5667,399.714,398.2704,398.3686,27256.0
2024-11-12 10:40:00,405.59,406.53,405.19,405.19,51840.0,398.3293,399.2524,397.9364,397.9364,51840.0
2024-11-12 10:45:00,405.2,406.54,404.78,406.22,45274.0,397.9463,399.2623,397.5338,398.948,45274.0
2024-11-12 10:50:00,406.4,406.61,405.63,406.44,16385.0,399.1248,399.331,398.3686,399.1641,16385.0
2024-11-12 10:55:00,406.44,407.32,406.0,406.43,28139.0,399.1641,400.0283,398.7319,399.1542,28139.0
2024-11-12 11:00:00,406.5,406.86,406.21,406.77,13543.0,399.223,399.5765,398.9382,399.4882,13543.0
2024-11-12 11:05:00,406.66,407.52,406.05,407.09,30991.0,399.3801,400.2247,398.781,399.8024,30991.0
2024-11-12 11:10:00,407.02,407.24,406.03,406.25,15344.0,399.7337,399.9497,398.7614,398.9775,15344.0
2024-11-12 11:15:00,406.38,406.82,406.14,406.48,25004.0,399.1051,399.5373,398.8694,399.2033,25004.0
2024-11-12 11:20:00,406.55,406.69,405.63,406.0,22631.0,399.2721,399.4096,398.3686,398.7319,22631.0
2024-11-12 11:25:00,405.67,406.33,405.28,405.69,13374.0,398.4078,399.056,398.0248,398.4275,13374.0
2024-11-12 11:30:00,405.75,406.26,405.32,406.0,13033.0,398.4864,398.9873,398.0641,398.7319,13033.0
2024-11-12 11:35:00,406.12,407.1,405.22,405.29,24133.0,398.8498,399.8122,397.9659,398.0346,24133.0
2024-11-12 11:40:00,405.54,405.59,404.89,405.42,12139.0,398.2802,398.3293,397.6418,398.1623,12139.0
2024-11-12 11:45:00,405.42,406.06,405.34,405.65,14723.0,398.1623,398.7909,398.0838,398.3882,14723.0
2024-11-12 11:50:00,405.65,406.31,405.6,405.73,10135.0,398.3882,399.0364,398.3391,398.4668,10135.0
2024-11-12 11:55:00,405.72,405.73,405.06,405.33,12339.0,398.4569,398.4668,397.8088,398.0739,12339.0
2024-11-12 12:00:00,405.33,405.43,405.02,405.15,11207.0,398.0739,398.1721,397.7695,397.8972,11207.0
2024-11-12 12:05:00,405.14,405.85,405.09,405.71,10542.0,397.8873,398.5846,397.8382,398.4471,10542.0
2024-11-12 12:10:00,405.59,406.18,405.53,406.18,10973.0,398.3293,398.9087,398.2704,398.9087,10973.0
2024-11-12 12:15:00,406.15,406.26,405.93,406.16,12444.0,398.8793,398.9873,398.6632,398.8891,12444.0
2024-11-12 12:20:00,406.05,406.84,405.72,406.36,32408.0,398.781,399.5569,398.4569,399.0855,32408.0
2024-11-12 12:25:00,406.42,406.93,406.0,406.0,16734.0,399.1444,399.6453,398.7319,398.7319,16734.0
2024-11-12 12:30:00,405.85,406.29,405.76,405.99,13404.0,398.5846,399.0167,398.4962,398.7221,13404.0
2024-11-12 12:35:00,405.88,406.0,404.91,405.35,18576.0,398.6141,398.7319,397.6614,398.0936,18576.0
2024-11-12 12:40:00,405.26,405.36,404.57,404.72,16905.0,398.0052,398.1034,397.3275,397.4749,16905.0
2024-11-12 12:45:00,404.84,404.98,404.36,404.53,18305.0,397.5927,397.7302,397.1213,397.2883,18305.0
2024-11-12 12:50:00,404.45,405.12,404.31,405.12,12172.0,397.2097,397.8677,397.0722,397.8677,12172.0
2024-11-12 12:55:00,405.08,405.1,404.25,404.32,14103.0,397.8284,397.848,397.0133,397.082,14103.0
2024-11-12 13:00:00,404.27,405.06,404.17,405.0,15835.0,397.0329,397.8088,396.9347,397.7498,15835.0
2024-11-12 13:05:00,405.03,405.29,404.91,405.0,12991.0,397.7793,398.0346,397.6614,397.7498,12991.0
2024-11-12 13:10:00,404.95,404.95,404.22,404.42,8394.0,397.7007,397.7007,396.9838,397.1802,8394.0
2024-11-12 13:15:00,404.4,404.62,404.34,404.62,8375.0,397.1606,397.3766,397.1017,397.3766,8375.0
2024-11-12 13:20:00,404.62,404.89,404.55,404.67,7183.0,397.3766,397.6418,397.3079,397.4257,7183.0
2024-11-12 13:25:00,404.58,405.21,404.5,405.21,11674.0,397.3374,397.9561,397.2588,397.9561,11674.0
2024-11-12 13:30:00,405.13,405.66,405.11,405.49,12280.0,397.8775,398.398,397.8579,398.2311,12280.0
2024-11-12 13:35:00,405.52,406.26,405.51,406.16,27194.0,398.2605,398.9873,398.2507,398.8891,27194.0
2024-11-12 13:40:00,406.16,406.41,405.85,405.85,14636.0,398.8891,399.1346,398.5846,398.5846,14636.0
2024-11-12 13:45:00,405.8,406.03,405.34,405.37,12303.0,398.5355,398.7614,398.0838,398.1132,12303.0
2024-11-12 13:50:00,405.4,406.3,405.39,406.08,13677.0,398.1427,399.0266,398.1329,398.8105,13677.0
2024-11-12 13:55:00,406.08,406.46,405.55,405.68,17514.0,398.8105,399.1837,398.29,398.4177,17514.0
2024-11-12 14:00:00,405.69,406.23,405.58,406.0,18650.0,398.4275,398.9578,398.3195,398.7319,18650.0
2024-11-12 14:05:00,406.03,406.45,405.93,406.02,17113.0,398.7614,399.1739,398.6632,398.7516,17113.0
2024-11-12 14:10:00,405.91,406.34,405.78,406.24,14880.0,398.6435,399.0658,398.5159,398.9676,14880.0
2024-11-12 14:15:00,406.21,407.17,406.21,407.14,16819.0,398.9382,399.881,398.9382,399.8515,16819.0
2024-11-12 14:20:00,407.07,407.82,406.9,407.79,13484.0,399.7828,400.5194,399.6158,400.4899,13484.0
2024-11-12 14:25:00,407.81,408.09,407.56,408.0,29427.0,400.5095,400.7845,400.264,400.6961,29427.0
2024-11-12 14:30:00,407.99,408.16,407.64,407.99,18412.0,400.6863,400.8533,400.3426,400.6863,18412.0
2024-11-12 14:35:00,407.91,408.16,407.79,408.01,15811.0,400.6077,400.8533,400.4899,400.706,15811.0
2024-11-12 14:40:00,408.01,408.29,407.96,408.06,15811.0,400.706,400.9809,400.6568,400.7551,15811.0
2024-11-12 14:45:00,407.95,407.98,407.36,407.56,18311.0,400.647,400.6765,400.0676,400.264,18311.0
2024-11-12 14:50:00,407.52,407.6,407.06,407.36,17621.0,400.2247,400.3033,399.773,400.0676,17621.0
2024-11-12 14:55:00,407.31,407.49,407.11,407.13,10620.0,400.0185,400.1953,399.8221,399.8417,10620.0
2024-11-12 15:00:00,407.1,407.39,406.92,407.11,22406.0,399.8122,400.0971,399.6355,399.8221,22406.0
2024-11-12 15:05:00,407.22,407.24,406.61,406.68,25352.0,399.9301,399.9497,399.331,399.3998,25352.0
2024-11-12 15:10:00,406.6,406.84,406.34,406.49,19072.0,399.3212,399.5569,399.0658,399.2132,19072.0
2024-11-12 15:15:00,406.5,406.55,405.29,406.07,30268.0,399.223,399.2721,398.0346,398.8007,30268.0
2024-11-12 15:20:00,406.06,406.34,405.96,406.27,18298.0,398.7909,399.0658,398.6927,398.9971,18298.0
2024-11-12 15:25:00,406.28,406.34,406.0,406.14,14174.0,399.0069,399.0658,398.7319,398.8694,14174.0
2024-11-12 15:30:00,406.12,406.12,405.01,405.13,27120.0,398.8498,398.8498,397.7597,397.8775,27120.0
2024-11-12 15:35:00,405.16,405.2,404.73,404.8,36269.0,397.907,397.9463,397.4847,397.5534,36269.0
2024-11-12 15:40:00,404.81,405.08,404.62,405.0,29914.0,397.5632,397.8284,397.3766,397.7498,29914.0
2024-11-12 15:45:00,405.07,405.2,404.61,404.97,37997.0,397.8186,397.9463,397.3668,397.7204,37997.0
2024-11-12 15:50:00,404.91,404.91,403.14,403.18,77780.0,397.6614,397.6614,395.9231,395.9624,77780.0
2024-11-12 15:55:00,403.15,403.28,402.19,403.27,264233.0,395.933,396.0606,394.9901,396.0508,264233.0
2024-11-13 09:30:00,409.13,411.24,406.72,411.24,142542.0,401.8059,403.8781,399.439,403.8781,142542.0
2024-11-13 09:35:00,411.25,412.24,409.67,411.92,127628.0,403.888,404.8602,402.3362,404.546,127628.0
2024-11-13 09:40:00,411.69,412.53,411.23,412.27,40497.0,404.3201,405.145,403.8683,404.8897,40497.0
2024-11-13 09:45:00,412.39,412.74,411.35,411.82,36692.0,405.0075,405.3513,403.9862,404.4477,36692.0
2024-11-13 09:50:00,411.82,411.82,410.37,411.42,25880.0,404.4477,404.4477,403.0237,404.0549,25880.0
2024-11-13 09:55:00,411.57,411.66,409.4,410.16,27085.0,404.2022,404.2906,402.0711,402.8175,27085.0
2024-11-13 10:00:00,410.14,410.35,409.0,409.1,36879.0,402.7978,403.0041,401.6782,401.7764,36879.0
2024-11-13 10:05:00,409.19,409.37,408.12,409.11,21145.0,401.8648,402.0416,400.814,401.7863,21145.0
2024-11-13 10:10:00,409.28,409.86,408.9,409.15,11176.0,401.9532,402.5228,401.58,401.8255,11176.0
2024-11-13 10:15:00,408.94,409.7,408.94,408.98,24447.0,401.6193,402.3657,401.6193,401.6586,24447.0
2024-11-13 10:20:00,408.97,409.65,408.96,409.52,11735.0,401.6488,402.3166,401.6389,402.1889,11735.0
2024-11-13 10:25:00,409.4,409.45,408.73,408.8,8285.0,402.0711,402.1202,401.4131,401.4818,8285.0
2024-11-13 10:30:00,408.32,408.55,407.5,408.4,11348.0,401.0104,401.2363,400.2051,401.089,11348.0
2024-11-13 10:35:00,408.4,409.63,408.4,408.86,26144.0,401.089,402.297,401.089,401.5407,26144.0
2024-11-13 10:40:00,408.73,409.73,408.32,409.68,8760.0,401.4131,402.3952,401.0104,402.3461,8760.0
2024-11-13 10:45:00,409.52,410.05,409.43,409.9,9167.0,402.1889,402.7094,402.1005,402.5621,9167.0
2024-11-13 10:50:00,409.89,410.41,409.8,410.02,7072.0,402.5523,403.063,402.4639,402.68,7072.0
2024-11-13 10:55:00,410.06,410.66,409.8,410.44,17115.0,402.7193,403.3085,402.4639,403.0925,17115.0
2024-11-13 11:00:00,410.56,410.66,410.15,410.25,8895.0,403.2103,403.3085,402.8076,402.9059,8895.0
2024-11-13 11:05:00,410.15,410.18,409.62,410.06,8436.0,402.8076,402.8371,402.2871,402.7193,8436.0
2024-11-13 11:10:00,410.06,410.06,409.67,409.71,5330.0,402.7193,402.7193,402.3362,402.3755,5330.0
2024-11-13 11:15:00,409.52,409.58,408.91,409.19,7354.0,402.1889,402.2478,401.5898,401.8648,7354.0
2024-11-13 11:20:00,409.45,409.7,409.14,409.46,11373.0,402.1202,402.3657,401.8157,402.13,11373.0
2024-11-13 11:25:00,409.69,410.2,409.56,410.15,8380.0,402.3559,402.8567,402.2282,402.8076,8380.0
2024-11-13 11:30:00,410.18,410.48,409.54,409.69,10301.0,402.8371,403.1317,402.2086,402.3559,10301.0
2024-11-13 11:35:00,409.86,410.0,409.67,409.72,4317.0,402.5228,402.6603,402.3362,402.3853,4317.0
2024-11-13 11:40:00,409.79,410.28,409.78,410.25,13571.0,402.4541,402.9353,402.4443,402.9059,13571.0
2024-11-13 11:45:00,410.3,410.54,410.3,410.38,11515.0,402.955,403.1907,402.955,403.0335,11515.0
2024-11-13 11:50:00,410.38,410.38,410.14,410.17,2661.0,403.0335,403.0335,402.7978,402.8273,2661.0
2024-11-13 11:55:00,410.06,410.29,409.92,410.19,10518.0,402.7193,402.9451,402.5818,402.8469,10518.0
2024-11-13 12:00:00,410.1,410.1,409.79,409.85,3822.0,402.7585,402.7585,402.4541,402.513,3822.0
2024-11-13 12:05:00,409.99,410.31,409.94,410.01,9144.0,402.6505,402.9648,402.6014,402.6702,9144.0
2024-11-13 12:10:00,409.74,409.95,409.58,409.67,4689.0,402.405,402.6112,402.2478,402.3362,4689.0
2024-11-13 12:15:00,409.53,409.71,408.97,408.98,5022.0,402.1987,402.3755,401.6488,401.6586,5022.0
2024-11-13 12:20:00,408.89,408.99,408.18,408.2,8633.0,401.5702,401.6684,400.8729,400.8926,8633.0
2024-11-13 12:25:00,408.13,408.53,407.98,408.27,8959.0,400.8238,401.2166,400.6765,400.9613,8959.0
2024-11-13 12:30:00,408.3,408.58,408.15,408.15,4900.0,400.9908,401.2658,400.8434,400.8434,4900.0
2024-11-13 12:35:00,408.05,408.39,407.83,408.1,4587.0,400.7452,401.0792,400.5292,400.7943,4587.0
2024-11-13 12:40:00,408.19,409.07,408.16,409.01,11642.0,400.8827,401.747,400.8533,401.6881,11642.0
2024-11-13 12:45:00,408.83,409.46,408.83,409.4,3882.0,401.5113,402.13,401.5113,402.0711,3882.0
2024-11-13 12:50:00,409.49,409.66,409.35,409.49,8397.0,402.1595,402.3264,402.022,402.1595,8397.0
2024-11-13 12:55:00,409.66,410.2,409.66,410.2,13313.0,402.3264,402.8567,402.3264,402.8567,13313.0
2024-11-13 13:00:00,410.12,410.28,409.99,410.19,11098.0,402.7782,402.9353,402.6505,402.8469,11098.0
2024-11-13 13:05:00,410.01,410.11,409.78,409.83,27189.0,402.6702,402.7684,402.4443,402.4934,27189.0
2024-11-13 13:10:00,409.7,410.03,409.06,409.86,13009.0,402.3657,402.6898,401.7372,402.5228,13009.0
2024-11-13 13:15:00,409.96,410.06,409.74,409.8,5977.0,402.621,402.7193,402.405,402.4639,5977.0
2024-11-13 13:20:00,409.94,409.97,409.67,409.85,6512.0,402.6014,402.6309,402.3362,402.513,6512.0
2024-11-13 13:25:00,409.83,409.95,409.37,409.48,6015.0,402.4934,402.6112,402.0416,402.1496,6015.0
2024-11-13 13:30:00,409.34,409.68,409.29,409.46,13500.0,402.0121,402.3461,401.963,402.13,13500.0
2024-11-13 13:35:00,409.46,409.58,409.27,409.49,13259.0,402.13,402.2478,401.9434,402.1595,13259.0
2024-11-13 13:40:00,409.54,409.56,408.66,408.84,8910.0,402.2086,402.2282,401.3443,401.5211,8910.0
2024-11-13 13:45:00,408.84,409.15,408.72,409.08,8449.0,401.5211,401.8255,401.4032,401.7568,8449.0
2024-11-13 13:50:00,409.08,409.36,409.02,409.34,9116.0,401.7568,402.0318,401.6979,402.0121,9116.0
2024-11-13 13:55:00,409.26,409.36,408.88,408.88,6095.0,401.9336,402.0318,401.5604,401.5604,6095.0
2024-11-13 14:00:00,408.88,409.34,408.88,409.25,4018.0,401.5604,402.0121,401.5604,401.9238,4018.0
2024-11-13 14:05:00,409.22,409.22,408.97,408.98,5463.0,401.8943,401.8943,401.6488,401.6586,5463.0
2024-11-13 14:10:00,408.88,409.47,408.76,409.46,8204.0,401.5604,402.1398,401.4425,402.13,8204.0
2024-11-13 14:15:00,409.39,409.51,408.96,409.15,5205.0,402.0612,402.1791,401.6389,401.8255,5205.0
2024-11-13 14:20:00,408.94,409.11,408.78,408.9,8228.0,401.6193,401.7863,401.4622,401.58,8228.0
2024-11-13 14:25:00,408.93,409.08,408.73,408.76,5478.0,401.6095,401.7568,401.4131,401.4425,5478.0
2024-11-13 14:30:00,408.64,408.94,408.34,408.59,29762.0,401.3247,401.6193,401.03,401.2756,29762.0
2024-11-13 14:35:00,408.59,408.71,408.09,408.34,14462.0,401.2756,401.3934,400.7845,401.03,14462.0
2024-11-13 14:40:00,408.41,408.41,407.89,407.97,12111.0,401.0988,401.0988,400.5881,400.6667,12111.0
2024-11-13 14:45:00,407.97,408.19,407.76,407.83,6856.0,400.6667,400.8827,400.4604,400.5292,6856.0
2024-11-13 14:50:00,407.81,407.95,407.46,407.88,6682.0,400.5095,400.647,400.1658,400.5783,6682.0
2024-11-13 14:55:00,407.91,408.33,407.63,408.25,11190.0,400.6077,401.0202,400.3328,400.9417,11190.0
2024-11-13 15:00:00,408.27,409.11,408.27,409.04,35524.0,400.9613,401.7863,400.9613,401.7175,35524.0
2024-11-13 15:05:00,408.99,409.18,408.74,409.1,7529.0,401.6684,401.855,401.4229,401.7764,7529.0
2024-11-13 15:10:00,409.29,410.14,409.15,410.14,18879.0,401.963,402.7978,401.8255,402.7978,18879.0
2024-11-13 15:15:00,410.07,410.37,409.83,410.25,16602.0,402.7291,403.0237,402.4934,402.9059,16602.0
2024-11-13 15:20:00,410.26,410.86,410.24,410.78,15701.0,402.9157,403.5049,402.896,403.4264,15701.0
2024-11-13 15:25:00,410.81,411.3,410.8,411.11,25084.0,403.4558,403.9371,403.446,403.7505,25084.0
2024-11-13 15:30:00,411.1,411.42,410.56,410.56,33260.0,403.7406,404.0549,403.2103,403.2103,33260.0
2024-11-13 15:35:00,410.79,411.36,410.79,411.33,97249.0,403.4362,403.996,403.4362,403.9665,97249.0
2024-11-13 15:40:00,411.36,411.54,410.97,411.54,25589.0,403.996,404.1728,403.613,404.1728,25589.0
2024-11-13 15:45:00,411.55,411.69,410.45,410.45,14590.0,404.1826,404.3201,403.1023,403.1023,14590.0
2024-11-13 15:50:00,410.45,410.57,409.92,409.93,29101.0,403.1023,403.2201,402.5818,402.5916,29101.0
2024-11-13 15:55:00,410.12,410.7,409.82,410.33,118508.0,402.7782,403.3478,402.4836,402.9844,118508.0
2024-11-14 09:30:00,408.0,410.69,407.02,407.02,64233.0,400.6961,403.338,399.7337,399.7337,64233.0
2024-11-14 09:35:00,406.68,408.32,406.5,406.89,44831.0,399.3998,401.0104,399.223,399.606,44831.0
2024-11-14 09:40:00,406.87,407.02,405.51,406.24,44499.0,399.5864,399.7337,398.2507,398.9676,44499.0
2024-11-14 09:45:00,406.31,406.92,405.8,406.43,21677.0,399.0364,399.6355,398.5355,399.1542,21677.0
2024-11-14 09:50:00,406.66,407.14,406.12,406.78,10079.0,399.3801,399.8515,398.8498,399.498,10079.0
2024-11-14 09:55:00,406.77,407.74,406.63,407.24,14258.0,399.4882,400.4408,399.3507,399.9497,14258.0
2024-11-14 10:00:00,407.25,407.41,406.69,406.95,14276.0,399.9596,400.1167,399.4096,399.6649,14276.0
2024-11-14 10:05:00,407.0,408.34,407.0,408.31,15035.0,399.714,401.03,399.714,401.0006,15035.0
2024-11-14 10:10:00,408.03,408.86,408.02,408.86,22128.0,400.7256,401.5407,400.7158,401.5407,22128.0
2024-11-14 10:15:00,408.86,409.21,407.95,408.04,30629.0,401.5407,401.8845,400.647,400.7354,30629.0
2024-11-14 10:20:00,408.13,409.14,407.94,409.0,12354.0,400.8238,401.8157,400.6372,401.6782,12354.0
2024-11-14 10:25:00,408.9,409.67,408.5,409.37,25156.0,401.58,402.3362,401.1872,402.0416,25156.0
2024-11-14 10:30:00,409.39,409.81,409.24,409.65,8978.0,402.0612,402.4737,401.9139,402.3166,8978.0
2024-11-14 10:35:00,409.52,410.92,409.52,410.8,17572.0,402.1889,403.5639,402.1889,403.446,17572.0
2024-11-14 10:40:00,410.71,410.81,409.86,409.94,7141.0,403.3576,403.4558,402.5228,402.6014,7141.0
2024-11-14 10:45:00,410.0,410.11,409.69,410.03,3163.0,402.6603,402.7684,402.3559,402.6898,3163.0
2024-11-14 10:50:00,409.99,410.26,409.65,410.25,10990.0,402.6505,402.9157,402.3166,402.9059,10990.0
2024-11-14 10:55:00,410.14,410.37,409.88,409.89,9693.0,402.7978,403.0237,402.5425,402.5523,9693.0
2024-11-14 11:00:00,409.89,409.91,409.15,409.66,6850.0,402.5523,402.5719,401.8255,402.3264,6850.0
2024-11-14 11:05:00,409.59,409.85,409.51,409.8,6523.0,402.2577,402.513,402.1791,402.4639,6523.0
2024-11-14 11:10:00,409.76,410.14,409.69,409.88,5901.0,402.4246,402.7978,402.3559,402.5425,5901.0
2024-11-14 11:15:00,409.86,411.07,409.86,411.02,12135.0,402.5228,403.7112,402.5228,403.6621,12135.0
2024-11-14 11:20:00,410.99,411.41,410.93,411.29,21859.0,403.6326,404.0451,403.5737,403.9272,21859.0
2024-11-14 11:25:00,410.95,411.4,410.95,411.37,26282.0,403.5933,404.0353,403.5933,404.0058,26282.0
2024-11-14 11:30:00,411.26,411.5,410.66,410.7,19629.0,403.8978,404.1335,403.3085,403.3478,19629.0
2024-11-14 11:35:00,410.62,410.92,410.6,410.75,9735.0,403.2692,403.5639,403.2496,403.3969,9735.0
2024-11-14 11:40:00,410.74,410.83,410.17,410.24,3955.0,403.3871,403.4755,402.8273,402.896,3955.0
2024-11-14 11:45:00,410.25,410.35,409.37,409.44,10712.0,402.9059,403.0041,402.0416,402.1104,10712.0
2024-11-14 11:50:00,409.41,409.49,408.63,408.79,6309.0,402.0809,402.1595,401.3149,401.472,6309.0
2024-11-14 11:55:00,408.78,409.28,408.48,408.99,28572.0,401.4622,401.9532,401.1675,401.6684,28572.0
2024-11-14 12:00:00,409.1,409.28,408.78,408.81,13050.0,401.7764,401.9532,401.4622,401.4916,13050.0
2024-11-14 12:05:00,408.84,409.22,408.51,409.22,17217.0,401.5211,401.8943,401.197,401.8943,17217.0
2024-11-14 12:10:00,409.22,409.38,408.66,408.73,11134.0,401.8943,402.0514,401.3443,401.4131,11134.0
2024-11-14 12:15:00,408.75,409.19,408.75,408.96,10439.0,401.4327,401.8648,401.4327,401.6389,10439.0
2024-11-14 12:20:00,408.96,409.1,408.9,409.05,10258.0,401.6389,401.7764,401.58,401.7273,10258.0
2024-11-14 12:25:00,409.06,409.18,408.85,409.04,10218.0,401.7372,401.855,401.5309,401.7175,10218.0
2024-11-14 12:30:00,409.07,409.3,408.56,409.1,15763.0,401.747,401.9729,401.2461,401.7764,15763.0
2024-11-14 12:35:00,409.04,409.25,408.75,409.02,14516.0,401.7175,401.9238,401.4327,401.6979,14516.0
2024-11-14 12:40:00,408.86,409.24,408.79,408.79,9662.0,401.5407,401.9139,401.472,401.472,9662.0
2024-11-14 12:45:00,408.88,409.0,407.75,408.11,15689.0,401.5604,401.6782,400.4506,400.8042,15689.0
2024-11-14 12:50:00,408.14,408.66,408.1,408.56,7264.0,400.8336,401.3443,400.7943,401.2461,7264.0
2024-11-14 12:55:00,408.56,409.24,408.51,409.24,4778.0,401.2461,401.9139,401.197,401.9139,4778.0
2024-11-14 13:00:00,409.21,409.23,408.75,409.05,12033.0,401.8845,401.9041,401.4327,401.7273,12033.0
2024-11-14 13:05:00,408.97,409.14,408.25,408.39,9088.0,401.6488,401.8157,400.9417,401.0792,9088.0
2024-11-14 13:10:00,408.4,408.43,407.8,407.87,6421.0,401.089,401.1184,400.4997,400.5685,6421.0
2024-11-14 13:15:00,407.9,408.4,407.89,408.39,10218.0,400.5979,401.089,400.5881,401.0792,10218.0
2024-11-14 13:20:00,408.32,408.53,408.05,408.19,7443.0,401.0104,401.2166,400.7452,400.8827,7443.0
2024-11-14 13:25:00,408.21,408.36,408.0,408.1,6925.0,400.9024,401.0497,400.6961,400.7943,6925.0
2024-11-14 13:30:00,408.14,408.36,407.97,408.14,10583.0,400.8336,401.0497,400.6667,400.8336,10583.0
2024-11-14 13:35:00,408.14,408.32,407.93,407.93,8217.0,400.8336,401.0104,400.6274,400.6274,8217.0
2024-11-14 13:40:00,407.92,408.37,407.85,408.37,4813.0,400.6176,401.0595,400.5488,401.0595,4813.0
2024-11-14 13:45:00,408.37,408.62,408.36,408.49,5239.0,401.0595,401.305,401.0497,401.1774,5239.0
2024-11-14 13:50:00,408.5,408.58,408.25,408.43,7616.0,401.1872,401.2658,400.9417,401.1184,7616.0
2024-11-14 13:55:00,408.39,408.54,408.11,408.33,23204.0,401.0792,401.2265,400.8042,401.0202,23204.0
2024-11-14 14:00:00,408.34,408.73,408.33,408.49,26607.0,401.03,401.4131,401.0202,401.1774,26607.0
2024-11-14 14:05:00,408.44,408.63,408.28,408.45,27266.0,401.1283,401.3149,400.9711,401.1381,27266.0
2024-11-14 14:10:00,408.35,408.48,408.0,408.0,23236.0,401.0399,401.1675,400.6961,400.6961,23236.0
2024-11-14 14:15:00,408.0,408.09,407.77,408.05,12024.0,400.6961,400.7845,400.4703,400.7452,12024.0
2024-11-14 14:20:00,408.05,408.13,407.91,407.99,13716.0,400.7452,400.8238,400.6077,400.6863,13716.0
2024-11-14 14:25:00,408.08,408.15,407.88,408.03,20656.0,400.7747,400.8434,400.5783,400.7256,20656.0
2024-11-14 14:30:00,408.03,408.59,407.91,408.12,19437.0,400.7256,401.2756,400.6077,400.814,19437.0
2024-11-14 14:35:00,408.15,408.31,407.91,408.31,16594.0,400.8434,401.0006,400.6077,401.0006,16594.0
2024-11-14 14:40:00,408.25,408.42,408.01,408.01,16245.0,400.9417,401.1086,400.706,400.706,16245.0
2024-11-14 14:45:00,408.25,408.25,407.9,407.96,7727.0,400.9417,400.9417,400.5979,400.6568,7727.0
2024-11-14 14:50:00,407.98,408.66,407.98,408.56,18073.0,400.6765,401.3443,400.6765,401.2461,18073.0
2024-11-14 14:55:00,408.59,408.63,408.0,408.0,21800.0,401.2756,401.3149,400.6961,400.6961,21800.0
2024-11-14 15:00:00,408.0,408.07,406.63,406.63,18630.0,400.6961,400.7649,399.3507,399.3507,18630.0
2024-11-14 15:05:00,406.89,406.89,405.62,405.76,22007.0,399.606,399.606,398.3587,398.4962,22007.0
2024-11-14 15:10:00,405.76,406.31,405.36,405.54,29320.0,398.4962,399.0364,398.1034,398.2802,29320.0
2024-11-14 15:15:00,405.5,406.57,405.45,406.43,17365.0,398.2409,399.2917,398.1918,399.1542,17365.0
2024-11-14 15:20:00,406.37,406.57,406.11,406.15,22052.0,399.0953,399.2917,398.84,398.8793,22052.0
2024-11-14 15:25:00,406.22,406.22,405.34,405.34,45449.0,398.948,398.948,398.0838,398.0838,45449.0
2024-11-14 15:30:00,405.39,405.49,404.55,404.87,38487.0,398.1329,398.2311,397.3079,397.6222,38487.0
2024-11-14 15:35:00,404.74,405.12,404.74,404.97,39740.0,397.4945,397.8677,397.4945,397.7204,39740.0
2024-11-14 15:40:00,404.97,405.06,404.58,404.96,46599.0,397.7204,397.8088,397.3374,397.7106,46599.0
2024-11-14 15:45:00,404.97,405.08,404.51,404.56,45174.0,397.7204,397.8284,397.2686,397.3177,45174.0
2024-11-14 15:50:00,404.58,405.06,404.42,404.42,78441.0,397.3374,397.8088,397.1802,397.1802,78441.0
2024-11-14 15:55:00,404.48,405.87,404.39,405.75,145968.0,397.2391,398.6043,397.1508,398.4864,145968.0
2024-11-15 09:30:00,402.9,405.53,402.9,405.19,254304.0,395.6874,398.2704,395.6874,397.9364,254304.0
2024-11-15 09:35:00,405.24,407.46,405.02,407.46,17353.0,397.9855,400.1658,397.7695,400.1658,17353.0
2024-11-15 09:40:00,407.22,408.21,406.01,406.86,25834.0,399.9301,400.9024,398.7418,399.5765,25834.0
2024-11-15 09:45:00,407.05,407.28,406.47,407.09,11379.0,399.7631,399.989,399.1935,399.8024,11379.0
2024-11-15 09:50:00,406.9,406.92,405.77,405.9,20670.0,399.6158,399.6355,398.5061,398.6337,20670.0
2024-11-15 09:55:00,405.88,406.1,405.22,405.66,11376.0,398.6141,398.8301,397.9659,398.398,11376.0
2024-11-15 10:00:00,405.88,406.08,404.97,405.36,13075.0,398.6141,398.8105,397.7204,398.1034,13075.0
2024-11-15 10:05:00,405.36,405.36,404.69,404.93,8821.0,398.1034,398.1034,397.4454,397.6811,8821.0
2024-11-15 10:10:00,405.03,405.26,404.61,405.22,6621.0,397.7793,398.0052,397.3668,397.9659,6621.0
2024-11-15 10:15:00,405.22,405.5,404.71,405.5,11653.0,397.9659,398.2409,397.465,398.2409,11653.0
2024-11-15 10:20:00,405.39,405.68,404.87,405.09,16190.0,398.1329,398.4177,397.6222,397.8382,16190.0
2024-11-15 10:25:00,405.09,405.38,404.69,405.17,14411.0,397.8382,398.123,397.4454,397.9168,14411.0
2024-11-15 10:30:00,405.01,405.72,404.94,405.55,17681.0,397.7597,398.4569,397.6909,398.29,17681.0
2024-11-15 10:35:00,405.41,406.05,404.95,405.46,23345.0,398.1525,398.781,397.7007,398.2016,23345.0
2024-11-15 10:40:00,405.31,405.73,404.77,405.39,20140.0,398.0543,398.4668,397.524,398.1329,20140.0
2024-11-15 10:45:00,405.53,406.21,405.32,406.05,15714.0,398.2704,398.9382,398.0641,398.781,15714.0
2024-11-15 10:50:00,406.06,406.64,405.39,405.56,13093.0,398.7909,399.3605,398.1329,398.2998,13093.0
2024-11-15 10:55:00,405.57,405.61,405.16,405.4,8118.0,398.3096,398.3489,397.907,398.1427,8118.0
2024-11-15 11:00:00,405.4,406.11,405.34,405.56,11182.0,398.1427,398.84,398.0838,398.2998,11182.0
2024-11-15 11:05:00,405.57,406.2,405.39,405.39,10906.0,398.3096,398.9284,398.1329,398.1329,10906.0
2024-11-15 11:10:00,405.8,406.26,405.48,406.01,7787.0,398.5355,398.9873,398.2212,398.7418,7787.0
2024-11-15 11:15:00,405.87,406.6,405.87,406.51,4577.0,398.6043,399.3212,398.6043,399.2328,4577.0
2024-11-15 11:20:00,406.31,406.31,405.67,406.18,8183.0,399.0364,399.0364,398.4078,398.9087,8183.0
2024-11-15 11:25:00,406.33,406.42,405.93,406.3,3464.0,399.056,399.1444,398.6632,399.0266,3464.0
2024-11-15 11:30:00,406.2,406.2,405.11,405.14,6700.0,398.9284,398.9284,397.8579,397.8873,6700.0
2024-11-15 11:35:00,405.24,405.29,405.0,405.25,4927.0,397.9855,398.0346,397.7498,397.9954,4927.0
2024-11-15 11:40:00,405.39,405.5,405.11,405.48,3250.0,398.1329,398.2409,397.8579,398.2212,3250.0
2024-11-15 11:45:00,405.28,406.07,405.16,405.78,6483.0,398.0248,398.8007,397.907,398.5159,6483.0
2024-11-15 11:50:00,405.87,406.09,405.57,406.09,6736.0,398.6043,398.8203,398.3096,398.8203,6736.0
2024-11-15 11:55:00,406.09,406.25,405.78,406.08,4740.0,398.8203,398.9775,398.5159,398.8105,4740.0
2024-11-15 12:00:00,406.08,406.45,405.97,406.45,16398.0,398.8105,399.1739,398.7025,399.1739,16398.0
2024-11-15 12:05:00,406.51,407.01,406.29,406.49,9097.0,399.2328,399.7239,399.0167,399.2132,9097.0
2024-11-15 12:10:00,406.49,406.52,405.3,405.94,15868.0,399.2132,399.2426,398.0445,398.673,15868.0
2024-11-15 12:15:00,405.75,406.16,405.69,406.08,9396.0,398.4864,398.8891,398.4275,398.8105,9396.0
2024-11-15 12:20:00,406.08,406.83,406.03,406.56,20236.0,398.8105,399.5471,398.7614,399.2819,20236.0
2024-11-15 12:25:00,406.44,406.56,406.2,406.28,9886.0,399.1641,399.2819,398.9284,399.0069,9886.0
2024-11-15 12:30:00,406.27,406.63,406.17,406.6,32039.0,398.9971,399.3507,398.8989,399.3212,32039.0
2024-11-15 12:35:00,406.6,406.6,406.29,406.49,9058.0,399.3212,399.3212,399.0167,399.2132,9058.0
2024-11-15 12:40:00,406.34,406.79,406.21,406.48,11684.0,399.0658,399.5078,398.9382,399.2033,11684.0
2024-11-15 12:45:00,406.61,406.86,406.46,406.52,9932.0,399.331,399.5765,399.1837,399.2426,9932.0
2024-11-15 12:50:00,406.44,406.72,406.29,406.72,3361.0,399.1641,399.439,399.0167,399.439,3361.0
2024-11-15 12:55:00,406.82,407.38,406.82,407.24,5892.0,399.5373,400.0872,399.5373,399.9497,5892.0
2024-11-15 13:00:00,407.13,407.31,407.05,407.23,4450.0,399.8417,400.0185,399.7631,399.9399,4450.0
2024-11-15 13:05:00,407.22,407.44,407.11,407.31,3932.0,399.9301,400.1462,399.8221,400.0185,3932.0
2024-11-15 13:10:00,407.28,407.67,407.24,407.47,4978.0,399.989,400.372,399.9497,400.1756,4978.0
2024-11-15 13:15:00,407.55,407.83,407.48,407.48,3751.0,400.2542,400.5292,400.1854,400.1854,3751.0
2024-11-15 13:20:00,407.54,407.91,407.53,407.74,5899.0,400.2444,400.6077,400.2345,400.4408,5899.0
2024-11-15 13:25:00,407.75,408.26,407.75,408.0,10603.0,400.4506,400.9515,400.4506,400.6961,10603.0
2024-11-15 13:30:00,407.9,408.04,407.08,407.19,10931.0,400.5979,400.7354,399.7926,399.9006,10931.0
2024-11-15 13:35:00,407.16,407.88,407.16,407.87,8050.0,399.8712,400.5783,399.8712,400.5685,8050.0
2024-11-15 13:40:00,407.87,407.95,407.52,407.68,6339.0,400.5685,400.647,400.2247,400.3819,6339.0
2024-11-15 13:45:00,407.69,407.73,407.02,407.02,6767.0,400.3917,400.431,399.7337,399.7337,6767.0
2024-11-15 13:50:00,407.09,407.45,406.98,407.29,13774.0,399.8024,400.156,399.6944,399.9988,13774.0
2024-11-15 13:55:00,407.24,407.4,406.92,407.2,10422.0,399.9497,400.1069,399.6355,399.9105,10422.0
2024-11-15 14:00:00,407.27,407.45,406.74,406.76,4669.0,399.9792,400.156,399.4587,399.4783,4669.0
2024-11-15 14:05:00,406.63,406.99,406.52,406.78,10854.0,399.3507,399.7042,399.2426,399.498,10854.0
2024-11-15 14:10:00,406.77,407.08,406.77,406.81,6040.0,399.4882,399.7926,399.4882,399.5274,6040.0
2024-11-15 14:15:00,406.9,406.94,406.39,406.42,7595.0,399.6158,399.6551,399.115,399.1444,7595.0
2024-11-15 14:20:00,406.52,406.68,406.38,406.38,9005.0,399.2426,399.3998,399.1051,399.1051,9005.0
2024-11-15 14:25:00,406.46,406.59,406.43,406.5,5818.0,399.1837,399.3114,399.1542,399.223,5818.0
2024-11-15 14:30:00,406.52,406.89,406.46,406.75,11540.0,399.2426,399.606,399.1837,399.4685,11540.0
2024-11-15 14:35:00,406.71,406.88,406.58,406.59,13166.0,399.4292,399.5962,399.3016,399.3114,13166.0
2024-11-15 14:40:00,406.65,407.44,406.65,407.29,7993.0,399.3703,400.1462,399.3703,399.9988,7993.0
2024-11-15 14:45:00,407.35,407.84,407.3,407.43,10502.0,400.0578,400.539,400.0087,400.1363,10502.0
2024-11-15 14:50:00,407.48,407.48,407.2,407.38,17345.0,400.1854,400.1854,399.9105,400.0872,17345.0
2024-11-15 14:55:00,407.44,407.6,407.3,407.32,22228.0,400.1462,400.3033,400.0087,400.0283,22228.0
2024-11-15 15:00:00,407.32,407.95,407.28,407.94,13578.0,400.0283,400.647,399.989,400.6372,13578.0
2024-11-15 15:05:00,407.94,408.11,407.53,407.85,15063.0,400.6372,400.8042,400.2345,400.5488,15063.0
2024-11-15 15:10:00,407.91,408.09,407.9,407.95,2942.0,400.6077,400.7845,400.5979,400.647,2942.0
2024-11-15 15:15:00,408.07,408.71,408.01,408.45,22260.0,400.7649,401.3934,400.706,401.1381,22260.0
2024-11-15 15:20:00,408.44,408.91,408.3,408.66,21383.0,401.1283,401.5898,400.9908,401.3443,21383.0
2024-11-15 15:25:00,408.72,408.72,408.38,408.4,13186.0,401.4032,401.4032,401.0693,401.089,13186.0
2024-11-15 15:30:00,408.32,408.66,408.3,408.5,12858.0,401.0104,401.3443,400.9908,401.1872,12858.0
2024-11-15 15:35:00,408.49,408.57,407.87,407.88,10737.0,401.1774,401.2559,400.5685,400.5783,10737.0
2024-11-15 15:40:00,407.88,408.08,407.51,407.65,9603.0,400.5783,400.7747,400.2149,400.3524,9603.0
2024-11-15 15:45:00,407.6,407.86,407.41,407.71,12260.0,400.3033,400.5586,400.1167,400.4113,12260.0
2024-11-15 15:50:00,407.72,408.38,407.42,408.37,50440.0,400.4211,401.0693,400.1265,401.0595,50440.0
2024-11-15 15:55:00,408.36,408.54,407.47,408.19,132476.0,401.0497,401.2265,400.1756,400.8827,132476.0
2024-11-18 09:30:00,405.5,406.89,403.95,404.95,59676.0,398.2409,399.606,396.7186,397.7007,59676.0
2024-11-18 09:35:00,404.97,407.82,404.96,407.26,15975.0,397.7204,400.5194,397.7106,399.9694,15975.0
2024-11-18 09:40:00,407.0,408.7,406.71,408.09,13212.0,399.714,401.3836,399.4292,400.7845,13212.0
2024-11-18 09:45:00,408.11,408.92,407.26,408.72,15092.0,400.8042,401.5997,399.9694,401.4032,15092.0
2024-11-18 09:50:00,408.72,409.26,408.08,409.06,16366.0,401.4032,401.9336,400.7747,401.7372,16366.0
2024-11-18 09:55:00,409.06,409.27,408.37,408.44,15367.0,401.7372,401.9434,401.0595,401.1283,15367.0
2024-11-18 10:00:00,408.21,409.16,407.65,409.03,15795.0,400.9024,401.8354,400.3524,401.7077,15795.0
2024-11-18 10:05:00,409.03,409.78,408.72,409.58,15013.0,401.7077,402.4443,401.4032,402.2478,15013.0
2024-11-18 10:10:00,409.78,410.76,409.77,410.64,16962.0,402.4443,403.4067,402.4344,403.2889,16962.0
2024-11-18 10:15:00,410.63,411.24,410.31,411.23,15452.0,403.2791,403.8781,402.9648,403.8683,15452.0
2024-11-18 10:20:00,411.23,411.27,410.47,410.55,15457.0,403.8683,403.9076,403.1219,403.2005,15457.0
2024-11-18 10:25:00,410.55,411.38,410.54,411.02,29110.0,403.2005,404.0156,403.1907,403.6621,29110.0
2024-11-18 10:30:00,411.14,411.3,410.85,411.3,17839.0,403.7799,403.9371,403.4951,403.9371,17839.0
2024-11-18 10:35:00,411.19,411.32,410.61,410.78,9193.0,403.829,403.9567,403.2594,403.4264,9193.0
2024-11-18 10:40:00,410.78,411.45,410.7,411.45,11507.0,403.4264,404.0844,403.3478,404.0844,11507.0
2024-11-18 10:45:00,411.35,411.75,411.34,411.6,10019.0,403.9862,404.379,403.9763,404.2317,10019.0
2024-11-18 10:50:00,411.45,411.54,410.98,411.28,9146.0,404.0844,404.1728,403.6228,403.9174,9146.0
2024-11-18 10:55:00,411.28,412.2,411.27,412.0,19570.0,403.9174,404.8209,403.9076,404.6245,19570.0
2024-11-18 11:00:00,411.94,411.99,411.25,411.67,8205.0,404.5656,404.6147,403.888,404.3004,8205.0
2024-11-18 11:05:00,411.79,412.38,411.26,412.27,9237.0,404.4183,404.9977,403.8978,404.8897,9237.0
2024-11-18 11:10:00,412.15,412.3,411.67,411.7,7654.0,404.7718,404.9192,404.3004,404.3299,7654.0
2024-11-18 11:15:00,411.7,411.89,411.36,411.89,8336.0,404.3299,404.5165,403.996,404.5165,8336.0
2024-11-18 11:20:00,411.75,412.11,411.32,412.03,12691.0,404.379,404.7326,403.9567,404.654,12691.0
2024-11-18 11:25:00,412.0,412.28,411.66,411.76,5252.0,404.6245,404.8995,404.2906,404.3888,5252.0
2024-11-18 11:30:00,411.96,412.49,411.88,412.49,6684.0,404.5852,405.1058,404.5067,405.1058,6684.0
2024-11-18 11:35:00,412.38,412.51,412.09,412.4,5878.0,404.9977,405.1254,404.7129,405.0174,5878.0
2024-11-18 11:40:00,412.42,412.54,412.18,412.48,3530.0,405.037,405.1549,404.8013,405.0959,3530.0
2024-11-18 11:45:00,412.48,412.48,411.82,411.92,8522.0,405.0959,405.0959,404.4477,404.546,8522.0
2024-11-18 11:50:00,411.83,411.98,411.35,411.94,18969.0,404.4576,404.6049,403.9862,404.5656,18969.0
2024-11-18 11:55:00,411.85,411.94,411.36,411.5,14312.0,404.4772,404.5656,403.996,404.1335,14312.0
2024-11-18 12:00:00,411.48,411.5,410.83,410.83,11709.0,404.1138,404.1335,403.4755,403.4755,11709.0
2024-11-18 12:05:00,410.99,411.2,410.67,411.16,4369.0,403.6326,403.8388,403.3183,403.7996,4369.0
2024-11-18 12:10:00,411.13,411.52,410.99,411.25,5162.0,403.7701,404.1531,403.6326,403.888,5162.0
2024-11-18 12:15:00,411.36,411.49,411.25,411.37,8728.0,403.996,404.1237,403.888,404.0058,8728.0
2024-11-18 12:20:00,411.38,411.88,411.35,411.62,7558.0,404.0156,404.5067,403.9862,404.2513,7558.0
2024-11-18 12:25:00,411.6,411.8,411.33,411.7,14418.0,404.2317,404.4281,403.9665,404.3299,14418.0
2024-11-18 12:30:00,411.7,411.86,411.59,411.79,6306.0,404.3299,404.487,404.2219,404.4183,6306.0
2024-11-18 12:35:00,411.81,412.07,411.81,411.98,6649.0,404.4379,404.6933,404.4379,404.6049,6649.0
2024-11-18 12:40:00,411.87,411.95,411.53,411.53,4384.0,404.4969,404.5754,404.1629,404.1629,4384.0
2024-11-18 12:45:00,411.48,411.57,411.25,411.47,3154.0,404.1138,404.2022,403.888,404.104,3154.0
2024-11-18 12:50:00,411.44,411.45,410.63,410.92,10795.0,404.0746,404.0844,403.2791,403.5639,10795.0
2024-11-18 12:55:00,410.97,411.09,410.5,410.92,18683.0,403.613,403.7308,403.1514,403.5639,18683.0
2024-11-18 13:00:00,410.92,411.1,410.72,410.85,8511.0,403.5639,403.7406,403.3674,403.4951,8511.0
2024-11-18 13:05:00,410.85,410.92,410.58,410.75,3762.0,403.4951,403.5639,403.2299,403.3969,3762.0
2024-11-18 13:10:00,410.77,410.85,410.53,410.53,3409.0,403.4165,403.4951,403.1808,403.1808,3409.0
2024-11-18 13:15:00,410.53,410.7,410.35,410.48,10472.0,403.1808,403.3478,403.0041,403.1317,10472.0
2024-11-18 13:20:00,410.63,410.76,410.16,410.29,7002.0,403.2791,403.4067,402.8175,402.9451,7002.0
2024-11-18 13:25:00,410.28,410.28,409.81,410.09,7489.0,402.9353,402.9353,402.4737,402.7487,7489.0
2024-11-18 13:30:00,409.99,410.26,409.24,409.63,20101.0,402.6505,402.9157,401.9139,402.297,20101.0
2024-11-18 13:35:00,409.63,409.78,409.45,409.45,1983.0,402.297,402.4443,402.1202,402.1202,1983.0
2024-11-18 13:40:00,409.44,409.72,409.06,409.1,11348.0,402.1104,402.3853,401.7372,401.7764,11348.0
2024-11-18 13:45:00,409.1,409.21,408.68,409.0,10039.0,401.7764,401.8845,401.364,401.6782,10039.0
2024-11-18 13:50:00,408.98,409.15,408.91,408.92,6521.0,401.6586,401.8255,401.5898,401.5997,6521.0
2024-11-18 13:55:00,409.05,409.65,409.02,409.63,2869.0,401.7273,402.3166,401.6979,402.297,2869.0
2024-11-18 14:00:00,409.63,409.79,409.54,409.77,4674.0,402.297,402.4541,402.2086,402.4344,4674.0
2024-11-18 14:05:00,409.77,409.94,409.64,409.89,6076.0,402.4344,402.6014,402.3068,402.5523,6076.0
2024-11-18 14:10:00,409.93,410.06,409.49,409.49,7830.0,402.5916,402.7193,402.1595,402.1595,7830.0
2024-11-18 14:15:00,409.54,409.67,409.33,409.5,6347.0,402.2086,402.3362,402.0023,402.1693,6347.0
2024-11-18 14:20:00,409.34,409.39,409.0,409.02,4264.0,402.0121,402.0612,401.6782,401.6979,4264.0
2024-11-18 14:25:00,409.03,409.25,408.94,409.07,6333.0,401.7077,401.9238,401.6193,401.747,6333.0
2024-11-18 14:30:00,409.14,409.15,408.63,408.71,5590.0,401.8157,401.8255,401.3149,401.3934,5590.0
2024-11-18 14:35:00,408.71,409.34,408.63,409.3,10179.0,401.3934,402.0121,401.3149,401.9729,10179.0
2024-11-18 14:40:00,409.3,409.66,409.11,409.11,10858.0,401.9729,402.3264,401.7863,401.7863,10858.0
2024-11-18 14:45:00,409.18,409.92,409.09,409.9,10722.0,401.855,402.5818,401.7666,402.5621,10722.0
2024-11-18 14:50:00,409.77,410.04,409.69,409.91,5736.0,402.4344,402.6996,402.3559,402.5719,5736.0
2024-11-18 14:55:00,409.93,409.93,409.39,409.54,4304.0,402.5916,402.5916,402.0612,402.2086,4304.0
2024-11-18 15:00:00,409.46,409.54,409.07,409.45,6926.0,402.13,402.2086,401.747,402.1202,6926.0
2024-11-18 15:05:00,409.47,409.47,409.2,409.41,3204.0,402.1398,402.1398,401.8747,402.0809,3204.0
2024-11-18 15:10:00,409.4,409.64,409.37,409.39,5335.0,402.0711,402.3068,402.0416,402.0612,5335.0
2024-11-18 15:15:00,409.29,409.41,409.2,409.2,5851.0,401.963,402.0809,401.8747,401.8747,5851.0
2024-11-18 15:20:00,409.22,409.42,409.08,409.38,17937.0,401.8943,402.0907,401.7568,402.0514,17937.0
2024-11-18 15:25:00,409.42,409.61,409.42,409.43,12200.0,402.0907,402.2773,402.0907,402.1005,12200.0
2024-11-18 15:30:00,409.53,409.87,409.49,409.78,11469.0,402.1987,402.5327,402.1595,402.4443,11469.0
2024-11-18 15:35:00,409.78,410.07,409.61,410.01,10998.0,402.4443,402.7291,402.2773,402.6702,10998.0
2024-11-18 15:40:00,409.97,410.3,409.94,410.24,12538.0,402.6309,402.955,402.6014,402.896,12538.0
2024-11-18 15:45:00,410.24,410.4,410.05,410.21,14958.0,402.896,403.0532,402.7094,402.8666,14958.0
2024-11-18 15:50:00,410.27,410.57,410.16,410.44,27106.0,402.9255,403.2201,402.8175,403.0925,27106.0
2024-11-18 15:55:00,410.42,410.72,409.68,410.49,130631.0,403.0728,403.3674,402.3461,403.1416,130631.0
2024-11-19 09:30:00,408.38,408.38,405.34,405.74,85266.0,401.0693,401.0693,398.0838,398.4766,85266.0
2024-11-19 09:35:00,405.35,405.76,402.36,402.7,61087.0,398.0936,398.4962,395.1571,395.491,61087.0
2024-11-19 09:40:00,402.89,403.14,400.69,402.07,79648.0,395.6776,395.9231,393.517,394.8723,79648.0
2024-11-19 09:45:00,402.19,402.78,400.45,401.48,53665.0,394.9901,395.5696,393.2813,394.2929,53665.0
2024-11-19 09:50:00,401.14,401.6,399.36,401.24,91079.0,393.9589,394.4107,392.2108,394.0571,91079.0
2024-11-19 09:55:00,401.25,402.75,401.25,402.47,37963.0,394.067,395.5401,394.067,395.2651,37963.0
2024-11-19 10:00:00,402.47,402.75,401.61,402.17,29074.0,395.2651,395.5401,394.4205,394.9705,29074.0
2024-11-19 10:05:00,402.47,402.49,401.5,401.85,24056.0,395.2651,395.2848,394.3125,394.6562,24056.0
2024-11-19 10:10:00,401.88,402.14,400.76,401.18,24902.0,394.6857,394.941,393.5857,393.9982,24902.0
2024-11-19 10:15:00,401.14,403.2,400.94,403.12,26143.0,393.9589,395.9821,393.7625,395.9035,26143.0
2024-11-19 10:20:00,403.11,404.0,402.87,404.0,23756.0,395.8937,396.7677,395.658,396.7677,23756.0
2024-11-19 10:25:00,403.78,405.11,403.74,404.82,28437.0,396.5517,397.8579,396.5124,397.5731,28437.0
2024-11-19 10:30:00,404.75,406.05,404.15,405.89,33354.0,397.5043,398.781,396.9151,398.6239,33354.0
2024-11-19 10:35:00,405.71,407.9,405.71,407.14,21184.0,398.4471,400.5979,398.4471,399.8515,21184.0
2024-11-19 10:40:00,407.2,408.57,406.97,408.49,13228.0,399.9105,401.2559,399.6846,401.1774,13228.0
2024-11-19 10:45:00,408.49,408.74,407.38,407.66,13806.0,401.1774,401.4229,400.0872,400.3622,13806.0
2024-11-19 10:50:00,407.78,408.74,407.55,408.05,12407.0,400.4801,401.4229,400.2542,400.7452,12407.0
2024-11-19 10:55:00,408.18,408.24,407.7,407.99,10075.0,400.8729,400.9318,400.4015,400.6863,10075.0
2024-11-19 11:00:00,407.92,408.11,407.52,407.87,15019.0,400.6176,400.8042,400.2247,400.5685,15019.0
2024-11-19 11:05:00,407.96,408.12,407.21,407.3,16556.0,400.6568,400.814,399.9203,400.0087,16556.0
2024-11-19 11:10:00,407.44,408.04,407.2,407.21,13172.0,400.1462,400.7354,399.9105,399.9203,13172.0
2024-11-19 11:15:00,407.5,407.6,407.03,407.47,7853.0,400.2051,400.3033,399.7435,400.1756,7853.0
2024-11-19 11:20:00,407.48,408.34,407.25,408.21,9854.0,400.1854,401.03,399.9596,400.9024,9854.0
2024-11-19 11:25:00,408.21,408.8,408.1,408.5,14366.0,400.9024,401.4818,400.7943,401.1872,14366.0
2024-11-19 11:30:00,408.41,409.16,408.38,408.9,10350.0,401.0988,401.8354,401.0693,401.58,10350.0
2024-11-19 11:35:00,408.77,408.77,407.96,408.38,6329.0,401.4523,401.4523,400.6568,401.0693,6329.0
2024-11-19 11:40:00,408.34,408.43,407.79,408.25,8251.0,401.03,401.1184,400.4899,400.9417,8251.0
2024-11-19 11:45:00,408.24,408.5,408.11,408.25,7083.0,400.9318,401.1872,400.8042,400.9417,7083.0
2024-11-19 11:50:00,408.25,408.44,407.95,408.23,8332.0,400.9417,401.1283,400.647,400.922,8332.0
2024-11-19 11:55:00,408.15,408.54,408.15,408.48,5202.0,400.8434,401.2265,400.8434,401.1675,5202.0
2024-11-19 12:00:00,408.52,408.53,408.1,408.1,4824.0,401.2068,401.2166,400.7943,400.7943,4824.0
2024-11-19 12:05:00,408.13,408.7,408.08,408.38,7074.0,400.8238,401.3836,400.7747,401.0693,7074.0
2024-11-19 12:10:00,408.35,408.49,408.25,408.49,5147.0,401.0399,401.1774,400.9417,401.1774,5147.0
2024-11-19 12:15:00,408.31,408.86,408.31,408.66,3571.0,401.0006,401.5407,401.0006,401.3443,3571.0
2024-11-19 12:20:00,408.61,408.68,407.88,408.05,8689.0,401.2952,401.364,400.5783,400.7452,8689.0
2024-11-19 12:25:00,407.94,408.76,407.91,408.67,6452.0,400.6372,401.4425,400.6077,401.3541,6452.0
2024-11-19 12:30:00,408.67,408.87,408.25,408.87,7578.0,401.3541,401.5506,400.9417,401.5506,7578.0
2024-11-19 12:35:00,408.58,408.85,408.41,408.71,5480.0,401.2658,401.5309,401.0988,401.3934,5480.0
2024-11-19 12:40:00,408.84,408.84,408.28,408.31,3145.0,401.5211,401.5211,400.9711,401.0006,3145.0
2024-11-19 12:45:00,408.33,408.5,407.6,407.61,7394.0,401.0202,401.1872,400.3033,400.3131,7394.0
2024-11-19 12:50:00,407.59,408.1,407.56,408.1,7187.0,400.2935,400.7943,400.264,400.7943,7187.0
2024-11-19 12:55:00,408.33,408.45,408.13,408.31,8874.0,401.0202,401.1381,400.8238,401.0006,8874.0
2024-11-19 13:00:00,408.31,408.4,408.18,408.3,2838.0,401.0006,401.089,400.8729,400.9908,2838.0
2024-11-19 13:05:00,408.39,408.44,408.21,408.28,3955.0,401.0792,401.1283,400.9024,400.9711,3955.0
2024-11-19 13:10:00,408.43,408.44,408.07,408.21,3550.0,401.1184,401.1283,400.7649,400.9024,3550.0
2024-11-19 13:15:00,408.19,408.48,408.16,408.41,7309.0,400.8827,401.1675,400.8533,401.0988,7309.0
2024-11-19 13:20:00,408.31,408.41,407.44,407.48,3203.0,401.0006,401.0988,400.1462,400.1854,3203.0
2024-11-19 13:25:00,407.59,407.97,407.58,407.79,5743.0,400.2935,400.6667,400.2837,400.4899,5743.0
2024-11-19 13:30:00,407.67,407.75,407.2,407.2,10045.0,400.372,400.4506,399.9105,399.9105,10045.0
2024-11-19 13:35:00,407.21,407.74,406.7,407.74,11867.0,399.9203,400.4408,399.4194,400.4408,11867.0
2024-11-19 13:40:00,407.56,407.73,407.3,407.68,5606.0,400.264,400.431,400.0087,400.3819,5606.0
2024-11-19 13:45:00,407.8,408.2,407.64,408.19,6163.0,400.4997,400.8926,400.3426,400.8827,6163.0
2024-11-19 13:50:00,408.19,408.64,408.08,408.58,4901.0,400.8827,401.3247,400.7747,401.2658,4901.0
2024-11-19 13:55:00,408.51,408.62,408.17,408.38,7124.0,401.197,401.305,400.8631,401.0693,7124.0
2024-11-19 14:00:00,408.45,408.5,408.07,408.07,8638.0,401.1381,401.1872,400.7649,400.7649,8638.0
2024-11-19 14:05:00,408.11,408.62,407.97,408.4,5862.0,400.8042,401.305,400.6667,401.089,5862.0
2024-11-19 14:10:00,408.52,408.66,408.37,408.46,7255.0,401.2068,401.3443,401.0595,401.1479,7255.0
2024-11-19 14:15:00,408.56,408.59,408.17,408.23,6048.0,401.2461,401.2756,400.8631,400.922,6048.0
2024-11-19 14:20:00,408.28,408.54,408.08,408.26,8029.0,400.9711,401.2265,400.7747,400.9515,8029.0
2024-11-19 14:25:00,408.26,408.27,407.62,407.81,8881.0,400.9515,400.9613,400.3229,400.5095,8881.0
2024-11-19 14:30:00,407.81,407.9,407.28,407.34,10495.0,400.5095,400.5979,399.989,400.0479,10495.0
2024-11-19 14:35:00,407.24,407.62,407.14,407.5,7073.0,399.9497,400.3229,399.8515,400.2051,7073.0
2024-11-19 14:40:00,407.4,407.52,407.21,407.23,4666.0,400.1069,400.2247,399.9203,399.9399,4666.0
2024-11-19 14:45:00,407.38,407.38,407.0,407.0,5475.0,400.0872,400.0872,399.714,399.714,5475.0
2024-11-19 14:50:00,406.9,407.38,406.86,407.09,5300.0,399.6158,400.0872,399.5765,399.8024,5300.0
2024-11-19 14:55:00,407.25,407.32,406.92,407.07,6400.0,399.9596,400.0283,399.6355,399.7828,6400.0
2024-11-19 15:00:00,407.04,407.25,406.96,407.18,4139.0,399.7533,399.9596,399.6748,399.8908,4139.0
2024-11-19 15:05:00,407.21,407.53,407.13,407.41,5515.0,399.9203,400.2345,399.8417,400.1167,5515.0
2024-11-19 15:10:00,407.49,407.51,407.17,407.17,4398.0,400.1953,400.2149,399.881,399.881,4398.0
2024-11-19 15:15:00,407.18,407.36,407.09,407.19,4620.0,399.8908,400.0676,399.8024,399.9006,4620.0
2024-11-19 15:20:00,407.3,407.33,406.55,406.55,12260.0,400.0087,400.0381,399.2721,399.2721,12260.0
2024-11-19 15:25:00,406.59,406.74,406.57,406.61,15680.0,399.3114,399.4587,399.2917,399.331,15680.0
2024-11-19 15:30:00,406.71,407.11,406.65,407.11,12933.0,399.4292,399.8221,399.3703,399.8221,12933.0
2024-11-19 15:35:00,407.12,407.22,406.92,407.19,9052.0,399.8319,399.9301,399.6355,399.9006,9052.0
2024-11-19 15:40:00,407.15,407.19,406.7,406.74,13289.0,399.8613,399.9006,399.4194,399.4587,13289.0
2024-11-19 15:45:00,406.77,407.26,406.55,407.03,12741.0,399.4882,399.9694,399.2721,399.7435,12741.0
2024-11-19 15:50:00,407.2,407.36,406.87,406.95,19836.0,399.9105,400.0676,399.5864,399.6649,19836.0
2024-11-19 15:55:00,406.91,407.05,406.5,406.83,89861.0,399.6256,399.7631,399.223,399.5471,89861.0
2024-11-20 09:30:00,406.0,406.7,403.6,403.74,70042.0,398.7319,399.4194,396.3749,396.5124,70042.0
2024-11-20 09:35:00,403.73,404.21,402.41,402.87,26317.0,396.5026,396.974,395.2062,395.658,26317.0
2024-11-20 09:40:00,402.87,402.87,401.36,402.45,55748.0,395.658,395.658,394.175,395.2455,55748.0
2024-11-20 09:45:00,402.12,403.15,401.71,401.72,17782.0,394.9214,395.933,394.5187,394.5286,17782.0
2024-11-20 09:50:00,401.63,401.99,400.64,400.64,20311.0,394.4402,394.7937,393.4679,393.4679,20311.0
2024-11-20 09:55:00,400.74,401.95,400.54,401.95,23065.0,393.5661,394.7544,393.3697,394.7544,23065.0
2024-11-20 10:00:00,401.99,403.71,401.96,403.59,32465.0,394.7937,396.4829,394.7643,396.3651,32465.0
2024-11-20 10:05:00,403.38,403.74,402.0,402.64,27883.0,396.1588,396.5124,394.8035,395.4321,27883.0
2024-11-20 10:10:00,402.42,402.77,401.38,401.75,43551.0,395.216,395.5598,394.1946,394.558,43551.0
2024-11-20 10:15:00,401.79,402.12,401.34,401.76,17059.0,394.5973,394.9214,394.1554,394.5678,17059.0
2024-11-20 10:20:00,401.59,402.55,401.38,402.35,19938.0,394.4009,395.3437,394.1946,395.1473,19938.0
2024-11-20 10:25:00,402.28,402.67,401.93,402.53,25172.0,395.0785,395.4615,394.7348,395.3241,25172.0
2024-11-20 10:30:00,402.71,402.88,402.48,402.63,15643.0,395.5008,395.6678,395.275,395.4223,15643.0
2024-11-20 10:35:00,402.66,403.1,402.63,402.86,58995.0,395.4517,395.8839,395.4223,395.6481,58995.0
2024-11-20 10:40:00,402.92,403.0,401.98,402.57,11672.0,395.7071,395.7856,394.7839,395.3633,11672.0
2024-11-20 10:45:00,402.58,402.68,402.18,402.43,6811.0,395.3732,395.4714,394.9803,395.2258,6811.0
2024-11-20 10:50:00,402.63,402.88,402.37,402.76,9069.0,395.4223,395.6678,395.1669,395.5499,9069.0
2024-11-20 10:55:00,402.76,403.38,402.69,403.26,15416.0,395.5499,396.1588,395.4812,396.041,15416.0
2024-11-20 11:00:00,403.33,403.8,402.63,402.92,25921.0,396.1097,396.5713,395.4223,395.7071,25921.0
2024-11-20 11:05:00,402.91,403.15,402.5,402.5,15606.0,395.6973,395.933,395.2946,395.2946,15606.0
2024-11-20 11:10:00,402.5,402.78,402.24,402.54,11002.0,395.2946,395.5696,395.0392,395.3339,11002.0
2024-11-20 11:15:00,402.65,402.76,402.33,402.43,7331.0,395.4419,395.5499,395.1276,395.2258,7331.0
2024-11-20 11:20:00,402.53,402.79,402.18,402.67,9356.0,395.3241,395.5794,394.9803,395.4615,9356.0
2024-11-20 11:25:00,402.74,402.78,401.77,401.82,16590.0,395.5303,395.5696,394.5777,394.6268,16590.0
2024-11-20 11:30:00,401.8,402.11,401.52,401.74,21564.0,394.6071,394.9116,394.3321,394.5482,21564.0
2024-11-20 11:35:00,401.61,401.93,401.39,401.54,19048.0,394.4205,394.7348,394.2045,394.3518,19048.0
2024-11-20 11:40:00,401.43,401.72,401.25,401.61,26167.0,394.2437,394.5286,394.067,394.4205,26167.0
2024-11-20 11:45:00,401.68,402.2,401.55,402.18,16939.0,394.4893,395.0,394.3616,394.9803,16939.0
2024-11-20 11:50:00,402.22,402.74,402.18,402.74,11966.0,395.0196,395.5303,394.9803,395.5303,11966.0
2024-11-20 11:55:00,402.56,402.72,402.34,402.44,25956.0,395.3535,395.5107,395.1375,395.2357,25956.0
2024-11-20 12:00:00,402.37,402.58,401.86,402.09,31404.0,395.1669,395.3732,394.666,394.8919,31404.0
2024-11-20 12:05:00,402.09,402.09,401.7,401.81,20388.0,394.8919,394.8919,394.5089,394.6169,20388.0
2024-11-20 12:10:00,401.68,401.89,401.06,401.27,8300.0,394.4893,394.6955,393.8804,394.0866,8300.0
2024-11-20 12:15:00,401.27,401.58,401.06,401.34,22521.0,394.0866,394.3911,393.8804,394.1554,22521.0
2024-11-20 12:20:00,401.36,401.36,400.82,401.0,20369.0,394.175,394.175,393.6447,393.8214,20369.0
2024-11-20 12:25:00,401.01,401.22,400.99,401.13,30227.0,393.8313,394.0375,393.8116,393.9491,30227.0
2024-11-20 12:30:00,401.17,401.46,401.0,401.31,31851.0,393.9884,394.2732,393.8214,394.1259,31851.0
2024-11-20 12:35:00,401.33,402.32,401.26,402.31,10796.0,394.1455,395.1178,394.0768,395.108,10796.0
2024-11-20 12:40:00,402.33,402.33,401.8,401.85,8690.0,395.1276,395.1276,394.6071,394.6562,8690.0
2024-11-20 12:45:00,401.96,402.78,401.89,402.78,7596.0,394.7643,395.5696,394.6955,395.5696,7596.0
2024-11-20 12:50:00,402.79,402.79,401.4,401.55,13904.0,395.5794,395.5794,394.2143,394.3616,13904.0
2024-11-20 12:55:00,401.33,401.66,401.22,401.34,5488.0,394.1455,394.4696,394.0375,394.1554,5488.0
2024-11-20 13:00:00,401.32,401.59,400.85,401.0,13628.0,394.1357,394.4009,393.6741,393.8214,13628.0
2024-11-20 13:05:00,401.0,401.17,400.91,400.91,16102.0,393.8214,393.9884,393.7331,393.7331,16102.0
2024-11-20 13:10:00,401.0,401.11,400.68,401.05,46784.0,393.8214,393.9295,393.5072,393.8705,46784.0
2024-11-20 13:15:00,401.05,401.16,400.68,400.76,29593.0,393.8705,393.9786,393.5072,393.5857,29593.0
2024-11-20 13:20:00,400.76,401.14,400.56,401.14,6999.0,393.5857,393.9589,393.3893,393.9589,6999.0
2024-11-20 13:25:00,401.04,401.25,400.96,401.25,17122.0,393.8607,394.067,393.7822,394.067,17122.0
2024-11-20 13:30:00,401.25,401.44,401.07,401.07,6329.0,394.067,394.2536,393.8902,393.8902,6329.0
2024-11-20 13:35:00,401.17,401.73,401.02,401.73,8970.0,393.9884,394.5384,393.8411,394.5384,8970.0
2024-11-20 13:40:00,401.75,401.88,401.5,401.59,6372.0,394.558,394.6857,394.3125,394.4009,6372.0
2024-11-20 13:45:00,401.55,401.55,400.97,400.98,10032.0,394.3616,394.3616,393.792,393.8018,10032.0
2024-11-20 13:50:00,401.1,401.24,400.97,401.08,15144.0,393.9197,394.0571,393.792,393.9,15144.0
2024-11-20 13:55:00,400.98,401.07,400.79,400.81,6907.0,393.8018,393.8902,393.6152,393.6348,6907.0
2024-11-20 14:00:00,400.79,401.15,400.76,400.96,27027.0,393.6152,393.9688,393.5857,393.7822,27027.0
2024-11-20 14:05:00,401.02,401.03,400.74,400.93,8980.0,393.8411,393.8509,393.5661,393.7527,8980.0
2024-11-20 14:10:00,400.75,401.14,400.75,400.88,12396.0,393.5759,393.9589,393.5759,393.7036,12396.0
2024-11-20 14:15:00,400.83,401.11,400.75,400.81,8354.0,393.6545,393.9295,393.5759,393.6348,8354.0
2024-11-20 14:20:00,400.87,401.04,400.52,400.63,14307.0,393.6938,393.8607,393.35,393.4581,14307.0
2024-11-20 14:25:00,400.63,400.88,400.62,400.83,7200.0,393.4581,393.7036,393.4482,393.6545,7200.0
2024-11-20 14:30:00,400.83,401.07,400.79,401.07,8495.0,393.6545,393.8902,393.6152,393.8902,8495.0
2024-11-20 14:35:00,401.08,401.18,400.89,400.94,14541.0,393.9,393.9982,393.7134,393.7625,14541.0
2024-11-20 14:40:00,400.94,401.22,400.89,401.21,11539.0,393.7625,394.0375,393.7134,394.0277,11539.0
2024-11-20 14:45:00,401.21,401.28,401.05,401.12,12384.0,394.0277,394.0964,393.8705,393.9393,12384.0
2024-11-20 14:50:00,401.07,401.26,401.01,401.14,18443.0,393.8902,394.0768,393.8313,393.9589,18443.0
2024-11-20 14:55:00,401.14,401.14,400.86,400.95,14448.0,393.9589,393.9589,393.684,393.7723,14448.0
2024-11-20 15:00:00,401.03,401.1,400.74,400.98,9144.0,393.8509,393.9197,393.5661,393.8018,9144.0
2024-11-20 15:05:00,400.94,400.94,400.52,400.64,15877.0,393.7625,393.7625,393.35,393.4679,15877.0
2024-11-20 15:10:00,400.62,400.83,400.52,400.54,15109.0,393.4482,393.6545,393.35,393.3697,15109.0
2024-11-20 15:15:00,400.54,400.94,400.54,400.93,14050.0,393.3697,393.7625,393.3697,393.7527,14050.0
2024-11-20 15:20:00,400.93,401.01,400.56,400.72,14930.0,393.7527,393.8313,393.3893,393.5465,14930.0
2024-11-20 15:25:00,400.74,401.0,400.74,400.82,10299.0,393.5661,393.8214,393.5661,393.6447,10299.0
2024-11-20 15:30:00,400.88,401.27,400.87,401.17,42699.0,393.7036,394.0866,393.6938,393.9884,42699.0
2024-11-20 15:35:00,401.19,401.5,400.99,401.36,45112.0,394.008,394.3125,393.8116,394.175,45112.0
2024-11-20 15:40:00,401.34,401.7,401.11,401.7,37218.0,394.1554,394.5089,393.9295,394.5089,37218.0
2024-11-20 15:45:00,401.75,402.59,401.7,402.02,33847.0,394.558,395.383,394.5089,394.8232,33847.0
2024-11-20 15:50:00,402.06,402.22,401.31,401.37,122811.0,394.8625,395.0196,394.1259,394.1848,122811.0
2024-11-20 15:55:00,401.41,401.45,399.92,400.0,428230.0,394.2241,394.2634,392.7608,392.8393,428230.0
2024-11-21 09:30:00,401.33,402.62,400.38,402.06,100478.0,394.1455,395.4124,393.2125,394.8625,100478.0
2024-11-21 09:35:00,401.63,403.2,401.45,402.76,46605.0,394.4402,395.9821,394.2634,395.5499,46605.0
2024-11-21 09:40:00,403.08,404.47,402.55,404.46,28582.0,395.8642,397.2293,395.3437,397.2195,28582.0
2024-11-21 09:45:00,404.34,404.83,403.43,404.61,27810.0,397.1017,397.5829,396.2079,397.3668,27810.0
2024-11-21 09:50:00,404.51,405.34,404.46,405.23,35572.0,397.2686,398.0838,397.2195,397.9757,35572.0
2024-11-21 09:55:00,405.23,405.77,404.87,405.37,32758.0,397.9757,398.5061,397.6222,398.1132,32758.0
2024-11-21 10:00:00,405.22,405.47,404.69,405.47,28645.0,397.9659,398.2114,397.4454,398.2114,28645.0
2024-11-21 10:05:00,405.45,406.1,405.04,405.52,20542.0,398.1918,398.8301,397.7891,398.2605,20542.0
2024-11-21 10:10:00,405.34,406.66,405.16,406.66,20753.0,398.0838,399.3801,397.907,399.3801,20753.0
2024-11-21 10:15:00,406.52,406.78,406.15,406.44,17494.0,399.2426,399.498,398.8793,399.1641,17494.0
2024-11-21 10:20:00,406.4,406.78,405.55,405.89,18808.0,399.1248,399.498,398.29,398.6239,18808.0
2024-11-21 10:25:00,405.9,406.08,404.59,404.9,10119.0,398.6337,398.8105,397.3472,397.6516,10119.0
2024-11-21 10:30:00,404.9,405.44,404.77,404.77,8916.0,397.6516,398.182,397.524,397.524,8916.0
2024-11-21 10:35:00,404.78,405.59,404.67,405.24,9105.0,397.5338,398.3293,397.4257,397.9855,9105.0
2024-11-21 10:40:00,405.3,405.92,405.01,405.23,10167.0,398.0445,398.6534,397.7597,397.9757,10167.0
2024-11-21 10:45:00,405.08,406.0,405.05,405.85,9947.0,397.8284,398.7319,397.7989,398.5846,9947.0
2024-11-21 10:50:00,405.87,406.86,405.76,406.68,25270.0,398.6043,399.5765,398.4962,399.3998,25270.0
2024-11-21 10:55:00,406.68,407.59,406.58,407.25,28139.0,399.3998,400.2935,399.3016,399.9596,28139.0
2024-11-21 11:00:00,407.34,407.67,407.25,407.36,14384.0,400.0479,400.372,399.9596,400.0676,14384.0
2024-11-21 11:05:00,407.48,407.58,407.01,407.27,12741.0,400.1854,400.2837,399.7239,399.9792,12741.0
2024-11-21 11:10:00,407.29,407.76,407.28,407.7,22620.0,399.9988,400.4604,399.989,400.4015,22620.0
2024-11-21 11:15:00,407.71,407.85,407.44,407.45,16937.0,400.4113,400.5488,400.1462,400.156,16937.0
2024-11-21 11:20:00,407.36,407.38,407.06,407.1,12320.0,400.0676,400.0872,399.773,399.8122,12320.0
2024-11-21 11:25:00,407.06,407.09,406.54,406.66,16970.0,399.773,399.8024,399.2623,399.3801,16970.0
2024-11-21 11:30:00,406.7,406.92,406.49,406.79,22914.0,399.4194,399.6355,399.2132,399.5078,22914.0
2024-11-21 11:35:00,406.78,406.84,406.03,406.13,16953.0,399.498,399.5569,398.7614,398.8596,16953.0
2024-11-21 11:40:00,406.16,406.21,405.94,406.01,12575.0,398.8891,398.9382,398.673,398.7418,12575.0
2024-11-21 11:45:00,405.95,405.97,405.38,405.83,20325.0,398.6828,398.7025,398.123,398.565,20325.0
2024-11-21 11:50:00,405.81,406.29,405.69,406.19,13714.0,398.5453,399.0167,398.4275,398.9185,13714.0
2024-11-21 11:55:00,406.2,406.6,406.09,406.43,8949.0,398.9284,399.3212,398.8203,399.1542,8949.0
2024-11-21 12:00:00,406.37,406.37,405.93,405.98,4661.0,399.0953,399.0953,398.6632,398.7123,4661.0
2024-11-21 12:05:00,406.04,406.88,406.01,406.57,9120.0,398.7712,399.5962,398.7418,399.2917,9120.0
2024-11-21 12:10:00,406.72,406.92,406.52,406.54,11129.0,399.439,399.6355,399.2426,399.2623,11129.0
2024-11-21 12:15:00,406.58,406.7,406.39,406.47,3837.0,399.3016,399.4194,399.115,399.1935,3837.0
2024-11-21 12:20:00,406.39,406.75,406.33,406.64,6775.0,399.115,399.4685,399.056,399.3605,6775.0
2024-11-21 12:25:00,406.62,407.39,406.56,407.17,12951.0,399.3408,400.0971,399.2819,399.881,12951.0
2024-11-21 12:30:00,407.04,407.18,406.86,406.97,5883.0,399.7533,399.8908,399.5765,399.6846,5883.0
2024-11-21 12:35:00,406.97,407.65,406.95,407.56,5826.0,399.6846,400.3524,399.6649,400.264,5826.0
2024-11-21 12:40:00,407.56,407.8,407.51,407.56,6053.0,400.264,400.4997,400.2149,400.264,6053.0
2024-11-21 12:45:00,407.55,408.37,407.5,408.03,22068.0,400.2542,401.0595,400.2051,400.7256,22068.0
2024-11-21 12:50:00,408.01,408.52,407.98,408.38,10186.0,400.706,401.2068,400.6765,401.0693,10186.0
2024-11-21 12:55:00,408.3,408.39,407.99,408.05,7542.0,400.9908,401.0792,400.6863,400.7452,7542.0
2024-11-21 13:00:00,408.05,408.15,407.96,408.06,3990.0,400.7452,400.8434,400.6568,400.7551,3990.0
2024-11-21 13:05:00,408.13,408.5,408.13,408.47,2760.0,400.8238,401.1872,400.8238,401.1577,2760.0
2024-11-21 13:10:00,408.48,408.73,408.46,408.69,16572.0,401.1675,401.4131,401.1479,401.3738,16572.0
2024-11-21 13:15:00,408.69,408.69,408.02,408.25,7487.0,401.3738,401.3738,400.7158,400.9417,7487.0
2024-11-21 13:20:00,408.27,408.75,408.17,408.55,5596.0,400.9613,401.4327,400.8631,401.2363,5596.0
2024-11-21 13:25:00,408.66,408.81,408.25,408.58,4781.0,401.3443,401.4916,400.9417,401.2658,4781.0
2024-11-21 13:30:00,408.52,408.56,408.1,408.11,7564.0,401.2068,401.2461,400.7943,400.8042,7564.0
2024-11-21 13:35:00,408.02,408.06,407.31,407.34,9284.0,400.7158,400.7551,400.0185,400.0479,9284.0
2024-11-21 13:40:00,407.4,407.5,407.24,407.46,3650.0,400.1069,400.2051,399.9497,400.1658,3650.0
2024-11-21 13:45:00,407.45,407.82,407.34,407.41,3623.0,400.156,400.5194,400.0479,400.1167,3623.0
2024-11-21 13:50:00,407.54,407.62,407.31,407.4,5370.0,400.2444,400.3229,400.0185,400.1069,5370.0
2024-11-21 13:55:00,407.4,407.6,407.35,407.53,3987.0,400.1069,400.3033,400.0578,400.2345,3987.0
2024-11-21 14:00:00,407.55,408.59,407.55,408.56,31743.0,400.2542,401.2756,400.2542,401.2461,31743.0
2024-11-21 14:05:00,408.5,408.79,408.4,408.73,13553.0,401.1872,401.472,401.089,401.4131,13553.0
2024-11-21 14:10:00,408.73,409.22,408.44,409.22,18422.0,401.4131,401.8943,401.1283,401.8943,18422.0
2024-11-21 14:15:00,409.22,409.51,408.93,409.37,18465.0,401.8943,402.1791,401.6095,402.0416,18465.0
2024-11-21 14:20:00,409.37,409.74,409.17,409.55,14766.0,402.0416,402.405,401.8452,402.2184,14766.0
2024-11-21 14:25:00,409.56,409.7,409.4,409.62,17143.0,402.2282,402.3657,402.0711,402.2871,17143.0
2024-11-21 14:30:00,409.62,409.86,409.45,409.58,13733.0,402.2871,402.5228,402.1202,402.2478,13733.0
2024-11-21 14:35:00,409.58,410.0,409.55,409.84,27068.0,402.2478,402.6603,402.2184,402.5032,27068.0
2024-11-21 14:40:00,409.91,409.98,409.64,409.85,18461.0,402.5719,402.6407,402.3068,402.513,18461.0
2024-11-21 14:45:00,409.69,410.3,409.68,410.27,42691.0,402.3559,402.955,402.3461,402.9255,42691.0
2024-11-21 14:50:00,410.24,410.29,409.96,410.05,14484.0,402.896,402.9451,402.621,402.7094,14484.0
2024-11-21 14:55:00,410.04,410.14,409.9,410.02,16195.0,402.6996,402.7978,402.5621,402.68,16195.0
2024-11-21 15:00:00,410.06,410.85,410.0,410.8,16937.0,402.7193,403.4951,402.6603,403.446,16937.0
2024-11-21 15:05:00,410.78,411.11,410.7,410.9,30985.0,403.4264,403.7505,403.3478,403.5442,30985.0
2024-11-21 15:10:00,410.93,411.15,410.81,411.1,16842.0,403.5737,403.7897,403.4558,403.7406,16842.0
2024-11-21 15:15:00,411.12,411.2,410.86,411.03,18211.0,403.7603,403.8388,403.5049,403.6719,18211.0
2024-11-21 15:20:00,411.06,411.39,410.92,410.93,16168.0,403.7014,404.0254,403.5639,403.5737,16168.0
2024-11-21 15:25:00,410.92,411.38,410.43,410.56,15249.0,403.5639,404.0156,403.0826,403.2103,15249.0
2024-11-21 15:30:00,410.51,410.51,409.3,409.44,19200.0,403.1612,403.1612,401.9729,402.1104,19200.0
2024-11-21 15:35:00,409.42,409.51,409.01,409.51,19026.0,402.0907,402.1791,401.6881,402.1791,19026.0
2024-11-21 15:40:00,409.22,409.83,409.22,409.72,18845.0,401.8943,402.4934,401.8943,402.3853,18845.0
2024-11-21 15:45:00,409.72,409.87,409.41,409.58,22666.0,402.3853,402.5327,402.0809,402.2478,22666.0
2024-11-21 15:50:00,409.74,410.56,409.6,410.49,56556.0,402.405,403.2103,402.2675,403.1416,56556.0
2024-11-21 15:55:00,410.49,410.68,410.31,410.4,137398.0,403.1416,403.3282,402.9648,403.0532,137398.0
2024-11-22 09:30:00,412.09,413.01,411.17,411.67,76738.0,404.7129,405.6164,403.8094,404.3004,76738.0
2024-11-22 09:35:00,411.63,414.69,410.95,414.43,53323.0,404.2612,407.2664,403.5933,407.011,53323.0
2024-11-22 09:40:00,414.53,415.36,413.83,414.19,48177.0,407.1092,407.9244,406.4218,406.7753,48177.0
2024-11-22 09:45:00,414.39,415.4,413.86,414.48,22695.0,406.9717,407.9637,406.4512,407.0601,22695.0
2024-11-22 09:50:00,414.79,415.36,414.57,415.02,37735.0,407.3646,407.9244,407.1485,407.5905,37735.0
2024-11-22 09:55:00,415.0,416.47,414.97,415.6,39803.0,407.5708,409.0145,407.5414,408.1601,39803.0
2024-11-22 10:00:00,415.99,416.28,415.26,415.82,20404.0,408.5431,408.8279,407.8262,408.3761,20404.0
2024-11-22 10:05:00,415.72,416.79,415.37,416.0,33088.0,408.2779,409.3288,407.9342,408.5529,33088.0
2024-11-22 10:10:00,416.37,416.37,415.45,415.72,25345.0,408.9163,408.9163,408.0128,408.2779,25345.0
2024-11-22 10:15:00,415.73,416.0,415.33,415.9,15996.0,408.2878,408.5529,407.8949,408.4547,15996.0
2024-11-22 10:20:00,415.72,415.8,414.68,415.38,19509.0,408.2779,408.3565,407.2566,407.944,19509.0
2024-11-22 10:25:00,415.37,415.55,414.84,415.09,20313.0,407.9342,408.111,407.4137,407.6592,20313.0
2024-11-22 10:30:00,415.27,415.94,415.16,415.56,9710.0,407.836,408.494,407.728,408.1208,9710.0
2024-11-22 10:35:00,415.57,416.08,415.44,416.02,15013.0,408.1306,408.6315,408.0029,408.5726,15013.0
2024-11-22 10:40:00,416.02,416.26,415.73,415.99,13548.0,408.5726,408.8083,408.2878,408.5431,13548.0
2024-11-22 10:45:00,416.14,416.56,416.14,416.36,11058.0,408.6904,409.1029,408.6904,408.9065,11058.0
2024-11-22 10:50:00,416.26,416.85,416.26,416.76,14185.0,408.8083,409.3877,408.8083,409.2993,14185.0
2024-11-22 10:55:00,416.83,417.22,416.64,417.1,15285.0,409.3681,409.7511,409.1815,409.6332,15285.0
2024-11-22 11:00:00,417.19,417.39,416.97,417.39,13254.0,409.7216,409.918,409.5056,409.918,13254.0
2024-11-22 11:05:00,417.32,417.39,416.55,416.72,14173.0,409.8493,409.918,409.0931,409.26,14173.0
2024-11-22 11:10:00,416.8,416.88,416.45,416.72,12826.0,409.3386,409.4172,408.9949,409.26,12826.0
2024-11-22 11:15:00,416.7,416.74,415.78,415.84,33349.0,409.2404,409.2797,408.3369,408.3958,33349.0
2024-11-22 11:20:00,415.76,416.68,415.56,416.68,20575.0,408.3172,409.2207,408.1208,409.2207,20575.0
2024-11-22 11:25:00,416.58,416.75,416.02,416.75,13083.0,409.1225,409.2895,408.5726,409.2895,13083.0
2024-11-22 11:30:00,416.6,416.91,416.2,416.75,13716.0,409.1422,409.4466,408.7493,409.2895,13716.0
2024-11-22 11:35:00,416.86,417.07,416.41,416.96,13130.0,409.3975,409.6038,408.9556,409.4957,13130.0
2024-11-22 11:40:00,416.92,417.03,416.39,416.52,11020.0,409.4565,409.5645,408.9359,409.0636,11020.0
2024-11-22 11:45:00,416.44,417.03,416.21,417.02,15419.0,408.985,409.5645,408.7592,409.5547,15419.0
2024-11-22 11:50:00,416.96,417.67,416.89,417.41,25907.0,409.4957,410.193,409.427,409.9377,25907.0
2024-11-22 11:55:00,417.32,417.51,417.22,417.31,12228.0,409.8493,410.0359,409.7511,409.8395,12228.0
2024-11-22 12:00:00,417.34,417.79,417.0,417.79,19002.0,409.8689,410.3109,409.535,410.3109,19002.0
2024-11-22 12:05:00,417.82,417.92,417.64,417.77,18610.0,410.3403,410.4385,410.1636,410.2912,18610.0
2024-11-22 12:10:00,417.75,418.61,417.69,418.5,31632.0,410.2716,411.1162,410.2127,411.0082,31632.0
2024-11-22 12:15:00,418.5,418.59,418.11,418.25,11988.0,411.0082,411.0966,410.6251,410.7626,11988.0
2024-11-22 12:20:00,418.24,418.59,418.02,418.24,29243.0,410.7528,411.0966,410.5368,410.7528,29243.0
2024-11-22 12:25:00,418.24,418.24,417.5,417.67,32852.0,410.7528,410.7528,410.0261,410.193,32852.0
2024-11-22 12:30:00,417.7,417.72,417.06,417.09,39058.0,410.2225,410.2421,409.5939,409.6234,39058.0
2024-11-22 12:35:00,417.06,417.32,416.83,416.83,11192.0,409.5939,409.8493,409.3681,409.3681,11192.0
2024-11-22 12:40:00,416.82,417.45,416.71,417.38,6023.0,409.3582,409.977,409.2502,409.9082,6023.0
2024-11-22 12:45:00,417.38,417.4,417.1,417.31,2922.0,409.9082,409.9279,409.6332,409.8395,2922.0
2024-11-22 12:50:00,417.32,417.66,417.24,417.32,5770.0,409.8493,410.1832,409.7707,409.8493,5770.0
2024-11-22 12:55:00,417.31,417.41,417.18,417.21,4246.0,409.8395,409.9377,409.7118,409.7413,4246.0
2024-11-22 13:00:00,417.18,417.49,417.13,417.28,6056.0,409.7118,410.0162,409.6627,409.81,6056.0
2024-11-22 13:05:00,417.42,417.42,416.93,417.05,9199.0,409.9475,409.9475,409.4663,409.5841,9199.0
2024-11-22 13:10:00,417.05,417.87,417.01,417.74,9854.0,409.5841,410.3894,409.5448,410.2618,9854.0
2024-11-22 13:15:00,417.74,417.84,417.5,417.61,9821.0,410.2618,410.36,410.0261,410.1341,9821.0
2024-11-22 13:20:00,417.52,417.56,417.22,417.42,6743.0,410.0457,410.085,409.7511,409.9475,6743.0
2024-11-22 13:25:00,417.39,417.55,417.18,417.19,5193.0,409.918,410.0752,409.7118,409.7216,5193.0
2024-11-22 13:30:00,417.36,417.68,417.16,417.17,12090.0,409.8886,410.2028,409.6922,409.702,12090.0
2024-11-22 13:35:00,417.2,417.39,417.03,417.09,5990.0,409.7314,409.918,409.5645,409.6234,5990.0
2024-11-22 13:40:00,416.87,417.02,416.75,416.92,5950.0,409.4073,409.5547,409.2895,409.4565,5950.0
2024-11-22 13:45:00,416.91,416.91,416.1,416.1,9367.0,409.4466,409.4466,408.6511,408.6511,9367.0
2024-11-22 13:50:00,416.1,416.25,415.92,416.21,10294.0,408.6511,408.7984,408.4744,408.7592,10294.0
2024-11-22 13:55:00,416.09,416.83,416.07,416.68,14839.0,408.6413,409.3681,408.6217,409.2207,14839.0
2024-11-22 14:00:00,416.67,416.97,416.39,416.56,15472.0,409.2109,409.5056,408.9359,409.1029,15472.0
2024-11-22 14:05:00,416.51,416.7,415.95,416.19,18479.0,409.0538,409.2404,408.5038,408.7395,18479.0
2024-11-22 14:10:00,416.1,416.24,415.94,416.15,8389.0,408.6511,408.7886,408.494,408.7002,8389.0
2024-11-22 14:15:00,416.15,416.6,416.04,416.6,8079.0,408.7002,409.1422,408.5922,409.1422,8079.0
2024-11-22 14:20:00,416.53,416.67,416.31,416.43,7279.0,409.0734,409.2109,408.8574,408.9752,7279.0
2024-11-22 14:25:00,416.34,416.69,416.09,416.39,5087.0,408.8868,409.2306,408.6413,408.9359,5087.0
2024-11-22 14:30:00,416.29,416.52,416.2,416.34,6761.0,408.8377,409.0636,408.7493,408.8868,6761.0
2024-11-22 14:35:00,416.35,416.68,416.25,416.35,9789.0,408.8967,409.2207,408.7984,408.8967,9789.0
2024-11-22 14:40:00,416.3,416.54,416.14,416.46,5793.0,408.8475,409.0833,408.6904,409.0047,5793.0
2024-11-22 14:45:00,416.4,416.68,416.4,416.66,7359.0,408.9458,409.2207,408.9458,409.2011,7359.0
2024-11-22 14:50:00,416.58,416.68,416.49,416.57,6726.0,409.1225,409.2207,409.0341,409.1127,6726.0
2024-11-22 14:55:00,416.57,416.73,416.5,416.6,21429.0,409.1127,409.2699,409.044,409.1422,21429.0
2024-11-22 15:00:00,416.6,416.73,415.84,415.94,32497.0,409.1422,409.2699,408.3958,408.494,32497.0
2024-11-22 15:05:00,416.06,416.51,415.96,416.51,17837.0,408.6118,409.0538,408.5136,409.0538,17837.0
2024-11-22 15:10:00,416.74,416.75,415.62,415.62,17074.0,409.2797,409.2895,408.1797,408.1797,17074.0
2024-11-22 15:15:00,415.51,415.97,415.51,415.97,7004.0,408.0717,408.5235,408.0717,408.5235,7004.0
2024-11-22 15:20:00,416.02,416.39,416.0,416.25,7294.0,408.5726,408.9359,408.5529,408.7984,7294.0
2024-11-22 15:25:00,416.25,416.62,416.07,416.61,12360.0,408.7984,409.1618,408.6217,409.152,12360.0
2024-11-22 15:30:00,416.62,417.26,416.59,417.19,33546.0,409.1618,409.7904,409.1324,409.7216,33546.0
2024-11-22 15:35:00,417.21,417.49,416.87,417.05,91988.0,409.7413,410.0162,409.4073,409.5841,91988.0
2024-11-22 15:40:00,417.21,417.25,417.04,417.18,15445.0,409.7413,409.7805,409.5743,409.7118,15445.0
2024-11-22 15:45:00,417.19,417.99,417.18,417.99,30898.0,409.7216,410.5073,409.7118,410.5073,30898.0
2024-11-22 15:50:00,417.9,419.43,417.81,419.22,81680.0,410.4189,411.9215,410.3305,411.7153,81680.0
2024-11-22 15:55:00,419.22,420.14,419.22,420.0,282862.0,411.7153,412.6188,411.7153,412.4813,282862.0
2024-11-25 09:30:00,425.0,428.5,424.46,427.55,126243.0,417.3918,420.8291,416.8615,419.8962,126243.0
2024-11-25 09:35:00,427.29,428.66,427.26,427.45,44317.0,419.6408,420.9863,419.6113,419.7979,44317.0
2024-11-25 09:40:00,427.44,427.82,425.74,427.79,51940.0,419.7881,420.1613,418.1186,420.1319,51940.0
2024-11-25 09:45:00,427.54,427.84,426.61,427.67,28939.0,419.8863,420.181,418.973,420.014,28939.0
2024-11-25 09:50:00,427.51,427.59,426.6,427.32,15481.0,419.8569,419.9354,418.9632,419.6703,15481.0
2024-11-25 09:55:00,427.62,428.71,427.02,428.67,33019.0,419.9649,421.0354,419.3756,420.9961,33019.0
2024-11-25 10:00:00,428.45,429.49,427.75,429.15,25942.0,420.78,421.8014,420.0926,421.4675,25942.0
2024-11-25 10:05:00,429.02,430.04,428.98,429.82,33966.0,421.3398,422.3416,421.3006,422.1255,33966.0
2024-11-25 10:10:00,429.68,429.69,428.39,429.15,45123.0,421.988,421.9978,420.7211,421.4675,45123.0
2024-11-25 10:15:00,429.14,429.88,428.74,428.99,27443.0,421.4577,422.1844,421.0649,421.3104,27443.0
2024-11-25 10:20:00,429.13,429.3,428.88,429.18,15370.0,421.4479,421.6148,421.2023,421.497,15370.0
2024-11-25 10:25:00,429.18,430.08,428.81,429.8,29238.0,421.497,422.3809,421.1336,422.1059,29238.0
2024-11-25 10:30:00,429.8,430.17,429.24,429.64,16815.0,422.1059,422.4693,421.5559,421.9487,16815.0
2024-11-25 10:35:00,429.68,429.99,428.44,428.6,54455.0,421.988,422.2925,420.7702,420.9274,54455.0
2024-11-25 10:40:00,428.63,428.87,428.05,428.24,11813.0,420.9568,421.1925,420.3872,420.5738,11813.0
2024-11-25 10:45:00,428.26,429.21,427.92,429.2,14808.0,420.5934,421.5264,420.2595,421.5166,14808.0
2024-11-25 10:50:00,429.08,429.67,429.07,429.47,6407.0,421.3988,421.9782,421.3889,421.7818,6407.0
2024-11-25 10:55:00,429.43,430.25,429.17,430.0,41848.0,421.7425,422.5478,421.4872,422.3023,41848.0
2024-11-25 11:00:00,429.94,430.07,429.51,429.68,34938.0,422.2434,422.371,421.8211,421.988,34938.0
2024-11-25 11:05:00,429.94,429.94,428.41,428.77,19288.0,422.2434,422.2434,420.7408,421.0943,19288.0
2024-11-25 11:10:00,428.79,429.2,428.78,429.04,6905.0,421.114,421.5166,421.1041,421.3595,6905.0
2024-11-25 11:15:00,429.06,429.15,428.32,428.59,14234.0,421.3791,421.4675,420.6524,420.9175,14234.0
2024-11-25 11:20:00,428.59,428.84,428.1,428.35,8392.0,420.9175,421.1631,420.4363,420.6818,8392.0
2024-11-25 11:25:00,428.21,428.8,427.88,427.89,16263.0,420.5443,421.1238,420.2202,420.2301,16263.0
2024-11-25 11:30:00,427.89,427.91,427.25,427.57,17870.0,420.2301,420.2497,419.6015,419.9158,17870.0
2024-11-25 11:35:00,427.57,427.63,426.85,426.86,26778.0,419.9158,419.9747,419.2087,419.2185,26778.0
2024-11-25 11:40:00,426.89,427.22,426.56,426.63,15704.0,419.248,419.5721,418.9239,418.9926,15704.0
2024-11-25 11:45:00,426.6,426.77,426.06,426.19,12816.0,418.9632,419.1301,418.4328,418.5605,12816.0
2024-11-25 11:50:00,426.25,426.45,425.85,426.42,14225.0,418.6194,418.8158,418.2266,418.7864,14225.0
2024-11-25 11:55:00,426.24,426.32,425.27,425.56,19539.0,418.6096,418.6882,417.657,417.9418,19539.0
2024-11-25 12:00:00,425.5,426.14,425.41,425.79,8989.0,417.8829,418.5114,417.7945,418.1677,8989.0
2024-11-25 12:05:00,425.75,425.91,425.45,425.8,12291.0,418.1284,418.2855,417.8337,418.1775,12291.0
2024-11-25 12:10:00,425.8,425.86,425.11,425.19,12436.0,418.1775,418.2364,417.4998,417.5784,12436.0
2024-11-25 12:15:00,425.29,425.65,424.88,425.48,12635.0,417.6766,418.0302,417.274,417.8632,12635.0
2024-11-25 12:20:00,425.59,425.83,425.46,425.74,9856.0,417.9712,418.2069,417.8436,418.1186,9856.0
2024-11-25 12:25:00,425.69,426.05,425.63,425.92,14193.0,418.0695,418.423,418.0105,418.2953,14193.0
2024-11-25 12:30:00,426.06,427.0,426.05,426.56,10358.0,418.4328,419.356,418.423,418.9239,10358.0
2024-11-25 12:35:00,426.45,426.88,426.37,426.57,12940.0,418.8158,419.2382,418.7373,418.9337,12940.0
2024-11-25 12:40:00,426.55,426.66,426.04,426.27,16865.0,418.9141,419.0221,418.4132,418.6391,16865.0
2024-11-25 12:45:00,426.19,426.4,425.61,426.33,9851.0,418.5605,418.7667,417.9909,418.698,9851.0
2024-11-25 12:50:00,426.33,426.52,426.07,426.15,10070.0,418.698,418.8846,418.4427,418.5212,10070.0
2024-11-25 12:55:00,426.23,426.58,426.05,426.49,5673.0,418.5998,418.9435,418.423,418.8551,5673.0
2024-11-25 13:00:00,426.4,427.0,426.4,426.81,5166.0,418.7667,419.356,418.7667,419.1694,5166.0
2024-11-25 13:05:00,426.92,427.03,426.55,426.97,7746.0,419.2774,419.3855,418.9141,419.3265,7746.0
2024-11-25 13:10:00,426.91,427.4,426.84,427.4,10280.0,419.2676,419.7488,419.1989,419.7488,10280.0
2024-11-25 13:15:00,427.38,427.38,426.98,427.15,6859.0,419.7292,419.7292,419.3364,419.5033,6859.0
2024-11-25 13:20:00,427.15,427.34,427.0,427.34,8919.0,419.5033,419.6899,419.356,419.6899,8919.0
2024-11-25 13:25:00,427.38,427.62,427.29,427.5,7279.0,419.7292,419.9649,419.6408,419.8471,7279.0
2024-11-25 13:30:00,427.44,428.08,427.33,427.96,8179.0,419.7881,420.4167,419.6801,420.2988,8179.0
2024-11-25 13:35:00,427.9,428.21,427.82,428.05,8412.0,420.2399,420.5443,420.1613,420.3872,8412.0
2024-11-25 13:40:00,428.07,428.12,427.71,427.88,7549.0,420.4068,420.456,420.0533,420.2202,7549.0
2024-11-25 13:45:00,427.87,428.37,427.7,428.17,15484.0,420.2104,420.7015,420.0435,420.5051,15484.0
2024-11-25 13:50:00,428.17,428.25,428.01,428.16,4085.0,420.5051,420.5836,420.3479,420.4952,4085.0
2024-11-25 13:55:00,428.12,428.28,427.93,428.19,10745.0,420.456,420.6131,420.2694,420.5247,10745.0
2024-11-25 14:00:00,428.13,428.2,427.47,427.57,4471.0,420.4658,420.5345,419.8176,419.9158,4471.0
2024-11-25 14:05:00,427.62,427.72,427.31,427.63,6520.0,419.9649,420.0631,419.6605,419.9747,6520.0
2024-11-25 14:10:00,427.62,427.62,426.99,427.05,7981.0,419.9649,419.9649,419.3462,419.4051,7981.0
2024-11-25 14:15:00,427.02,427.24,426.89,427.19,9349.0,419.3756,419.5917,419.248,419.5426,9349.0
2024-11-25 14:20:00,427.19,427.19,426.52,426.62,10123.0,419.5426,419.5426,418.8846,418.9828,10123.0
2024-11-25 14:25:00,426.73,426.79,426.62,426.79,6811.0,419.0908,419.1498,418.9828,419.1498,6811.0
2024-11-25 14:30:00,426.79,427.07,426.71,427.03,9108.0,419.1498,419.4247,419.0712,419.3855,9108.0
2024-11-25 14:35:00,427.03,427.3,426.96,426.99,10053.0,419.3855,419.6506,419.3167,419.3462,10053.0
2024-11-25 14:40:00,427.03,427.45,426.94,427.39,5019.0,419.3855,419.7979,419.2971,419.739,5019.0
2024-11-25 14:45:00,427.39,427.91,427.38,427.9,11818.0,419.739,420.2497,419.7292,420.2399,11818.0
2024-11-25 14:50:00,427.8,427.88,427.64,427.66,11670.0,420.1417,420.2202,419.9845,420.0042,11670.0
2024-11-25 14:55:00,427.61,427.67,427.28,427.38,11321.0,419.9551,420.014,419.631,419.7292,11321.0
2024-11-25 15:00:00,427.38,427.38,427.01,427.22,19303.0,419.7292,419.7292,419.3658,419.5721,19303.0
2024-11-25 15:05:00,427.11,427.71,427.11,427.66,13331.0,419.464,420.0533,419.464,420.0042,13331.0
2024-11-25 15:10:00,427.66,427.9,427.53,427.63,10673.0,420.0042,420.2399,419.8765,419.9747,10673.0
2024-11-25 15:15:00,427.63,427.76,427.46,427.6,16406.0,419.9747,420.1024,419.8078,419.9453,16406.0
2024-11-25 15:20:00,427.61,427.85,427.5,427.75,12418.0,419.9551,420.1908,419.8471,420.0926,12418.0
2024-11-25 15:25:00,427.7,427.83,427.6,427.71,12881.0,420.0435,420.1711,419.9453,420.0533,12881.0
2024-11-25 15:30:00,427.67,427.84,427.39,427.39,11351.0,420.014,420.181,419.739,419.739,11351.0
2024-11-25 15:35:00,427.39,427.64,427.26,427.36,16283.0,419.739,419.9845,419.6113,419.7096,16283.0
2024-11-25 15:40:00,427.36,427.62,427.35,427.54,18025.0,419.7096,419.9649,419.6997,419.8863,18025.0
2024-11-25 15:45:00,427.53,427.85,427.35,427.42,21145.0,419.8765,420.1908,419.6997,419.7685,21145.0
2024-11-25 15:50:00,427.23,428.0,426.28,427.91,66085.0,419.5819,420.3381,418.6489,420.2497,66085.0
2024-11-25 15:55:00,427.86,428.73,427.66,428.68,173564.0,420.2006,421.055,420.0042,421.0059,173564.0
2024-11-26 09:30:00,428.6,428.69,425.55,427.52,65886.0,420.9274,421.0157,417.932,419.8667,65886.0
2024-11-26 09:35:00,427.27,427.87,426.9,427.05,15586.0,419.6212,420.2104,419.2578,419.4051,15586.0
2024-11-26 09:40:00,427.32,427.44,425.91,425.92,13303.0,419.6703,419.7881,418.2855,418.2953,13303.0
2024-11-26 09:45:00,426.04,426.14,425.0,425.03,12406.0,418.4132,418.5114,417.3918,417.4213,12406.0
2024-11-26 09:50:00,425.0,426.16,424.88,426.12,15925.0,417.3918,418.531,417.274,418.4918,15925.0
2024-11-26 09:55:00,426.13,426.98,426.1,426.73,8741.0,418.5016,419.3364,418.4721,419.0908,8741.0
2024-11-26 10:00:00,426.65,426.94,425.96,426.42,24762.0,419.0123,419.2971,418.3346,418.7864,24762.0
2024-11-26 10:05:00,426.1,426.94,425.9,426.85,14710.0,418.4721,419.2971,418.2757,419.2087,14710.0
2024-11-26 10:10:00,426.66,427.69,426.61,427.42,9668.0,419.0221,420.0337,418.973,419.7685,9668.0
2024-11-26 10:15:00,427.51,427.75,427.04,427.4,8895.0,419.8569,420.0926,419.3953,419.7488,8895.0
2024-11-26 10:20:00,427.48,427.5,426.62,426.63,3757.0,419.8274,419.8471,418.9828,418.9926,3757.0
2024-11-26 10:25:00,426.64,426.82,426.29,426.72,7088.0,419.0024,419.1792,418.6587,419.081,7088.0
2024-11-26 10:30:00,426.65,426.7,426.0,426.11,8671.0,419.0123,419.0614,418.3739,418.4819,8671.0
2024-11-26 10:35:00,426.02,426.3,425.76,426.04,20817.0,418.3935,418.6685,418.1382,418.4132,20817.0
2024-11-26 10:40:00,425.76,426.66,425.36,426.66,13864.0,418.1382,419.0221,417.7454,419.0221,13864.0
2024-11-26 10:45:00,426.55,427.03,426.16,426.83,9447.0,418.9141,419.3855,418.531,419.189,9447.0
2024-11-26 10:50:00,426.7,426.94,426.37,426.63,5395.0,419.0614,419.2971,418.7373,418.9926,5395.0
2024-11-26 10:55:00,426.44,426.47,425.86,426.02,3193.0,418.806,418.8355,418.2364,418.3935,3193.0
2024-11-26 11:00:00,425.91,426.3,425.62,426.19,4762.0,418.2855,418.6685,418.0007,418.5605,4762.0
2024-11-26 11:05:00,426.13,426.17,425.11,425.12,8064.0,418.5016,418.5409,417.4998,417.5097,8064.0
2024-11-26 11:10:00,425.12,425.19,424.69,425.17,11122.0,417.5097,417.5784,417.0874,417.5588,11122.0
2024-11-26 11:15:00,425.25,426.69,425.21,426.56,4945.0,417.6373,419.0516,417.598,418.9239,4945.0
2024-11-26 11:20:00,426.46,426.71,425.85,425.85,7871.0,418.8257,419.0712,418.2266,418.2266,7871.0
2024-11-26 11:25:00,425.94,426.17,425.63,425.63,4907.0,418.315,418.5409,418.0105,418.0105,4907.0
2024-11-26 11:30:00,425.69,425.91,425.37,425.49,4493.0,418.0695,418.2855,417.7552,417.873,4493.0
2024-11-26 11:35:00,425.35,425.84,425.33,425.78,5020.0,417.7355,418.2168,417.7159,418.1578,5020.0
2024-11-26 11:40:00,425.83,426.13,425.41,425.86,5910.0,418.2069,418.5016,417.7945,418.2364,5910.0
2024-11-26 11:45:00,425.84,426.08,425.75,425.76,5258.0,418.2168,418.4525,418.1284,418.1382,5258.0
2024-11-26 11:50:00,425.9,426.13,425.71,425.93,4924.0,418.2757,418.5016,418.0891,418.3052,4924.0
2024-11-26 11:55:00,425.8,426.39,425.37,425.43,6874.0,418.1775,418.7569,417.7552,417.8141,6874.0
2024-11-26 12:00:00,425.53,425.53,424.93,424.93,21067.0,417.9123,417.9123,417.3231,417.3231,21067.0
2024-11-26 12:05:00,424.98,425.57,424.7,424.87,18398.0,417.3722,417.9516,417.0972,417.2641,18398.0
2024-11-26 12:10:00,424.95,425.31,424.81,425.18,25282.0,417.3427,417.6963,417.2052,417.5686,25282.0
2024-11-26 12:15:00,425.13,425.33,425.05,425.25,9827.0,417.5195,417.7159,417.4409,417.6373,9827.0
2024-11-26 12:20:00,425.32,425.59,425.26,425.38,8575.0,417.7061,417.9712,417.6472,417.765,8575.0
2024-11-26 12:25:00,425.27,425.32,424.97,425.15,5958.0,417.657,417.7061,417.3623,417.5391,5958.0
2024-11-26 12:30:00,425.15,425.68,424.89,425.26,40533.0,417.5391,418.0596,417.2838,417.6472,40533.0
2024-11-26 12:35:00,425.24,425.68,425.19,425.61,12691.0,417.6275,418.0596,417.5784,417.9909,12691.0
2024-11-26 12:40:00,425.83,426.14,425.71,425.95,6676.0,418.2069,418.5114,418.0891,418.3248,6676.0
2024-11-26 12:45:00,425.93,426.06,425.71,426.04,7847.0,418.3052,418.4328,418.0891,418.4132,7847.0
2024-11-26 12:50:00,426.04,426.3,425.99,426.21,10876.0,418.4132,418.6685,418.3641,418.5801,10876.0
2024-11-26 12:55:00,426.11,426.98,426.06,426.75,9753.0,418.4819,419.3364,418.4328,419.1105,9753.0
2024-11-26 13:00:00,426.81,427.25,426.63,427.14,14288.0,419.1694,419.6015,418.9926,419.4935,14288.0
2024-11-26 13:05:00,427.18,427.51,426.94,427.41,15280.0,419.5328,419.8569,419.2971,419.7587,15280.0
2024-11-26 13:10:00,427.35,427.52,427.17,427.48,7153.0,419.6997,419.8667,419.523,419.8274,7153.0
2024-11-26 13:15:00,427.44,428.2,427.44,428.11,10749.0,419.7881,420.5345,419.7881,420.4461,10749.0
2024-11-26 13:20:00,428.1,428.23,427.98,428.2,6008.0,420.4363,420.564,420.3185,420.5345,6008.0
2024-11-26 13:25:00,428.33,428.64,428.21,428.52,8895.0,420.6622,420.9666,420.5443,420.8488,8895.0
2024-11-26 13:30:00,428.43,428.93,428.31,428.88,16136.0,420.7604,421.2515,420.6426,421.2023,16136.0
2024-11-26 13:35:00,428.79,428.85,428.55,428.56,7519.0,421.114,421.1729,420.8783,420.8881,7519.0
2024-11-26 13:40:00,428.51,428.77,428.42,428.56,5741.0,420.839,421.0943,420.7506,420.8881,5741.0
2024-11-26 13:45:00,428.67,428.98,428.41,428.98,10042.0,420.9961,421.3006,420.7408,421.3006,10042.0
2024-11-26 13:50:00,428.89,428.96,428.62,428.73,7514.0,421.2122,421.2809,420.947,421.055,7514.0
2024-11-26 13:55:00,428.73,428.8,428.56,428.56,3774.0,421.055,421.1238,420.8881,420.8881,3774.0
2024-11-26 14:00:00,428.56,428.64,428.06,428.23,20172.0,420.8881,420.9666,420.397,420.564,20172.0
2024-11-26 14:05:00,428.34,428.39,427.48,427.48,15359.0,420.672,420.7211,419.8274,419.8274,15359.0
2024-11-26 14:10:00,427.44,427.67,427.1,427.42,14441.0,419.7881,420.014,419.4542,419.7685,14441.0
2024-11-26 14:15:00,427.28,427.73,427.14,427.64,12572.0,419.631,420.0729,419.4935,419.9845,12572.0
2024-11-26 14:20:00,427.74,428.25,427.62,428.13,14564.0,420.0828,420.5836,419.9649,420.4658,14564.0
2024-11-26 14:25:00,428.17,428.25,427.91,428.1,15793.0,420.5051,420.5836,420.2497,420.4363,15793.0
2024-11-26 14:30:00,428.02,428.15,427.19,428.15,23800.0,420.3577,420.4854,419.5426,420.4854,23800.0
2024-11-26 14:35:00,427.91,428.46,427.74,428.35,5467.0,420.2497,420.7899,420.0828,420.6818,5467.0
2024-11-26 14:40:00,428.25,428.67,428.05,428.57,8740.0,420.5836,420.9961,420.3872,420.8979,8740.0
2024-11-26 14:45:00,428.79,428.87,428.58,428.87,8085.0,421.114,421.1925,420.9077,421.1925,8085.0
2024-11-26 14:50:00,428.88,429.04,428.67,428.76,16362.0,421.2023,421.3595,420.9961,421.0845,16362.0
2024-11-26 14:55:00,428.71,428.75,428.31,428.4,5103.0,421.0354,421.0747,420.6426,420.7309,5103.0
2024-11-26 15:00:00,428.32,428.63,428.18,428.63,6924.0,420.6524,420.9568,420.5149,420.9568,6924.0
2024-11-26 15:05:00,428.63,428.78,428.51,428.59,14592.0,420.9568,421.1041,420.839,420.9175,14592.0
2024-11-26 15:10:00,428.67,428.71,428.02,428.4,22306.0,420.9961,421.0354,420.3577,420.7309,22306.0
2024-11-26 15:15:00,428.44,428.76,428.34,428.68,9846.0,420.7702,421.0845,420.672,421.0059,9846.0
2024-11-26 15:20:00,428.76,428.76,428.37,428.4,11827.0,421.0845,421.0845,420.7015,420.7309,11827.0
2024-11-26 15:25:00,428.38,428.52,427.86,427.87,8754.0,420.7113,420.8488,420.2006,420.2104,8754.0
2024-11-26 15:30:00,427.88,428.56,427.83,428.35,11593.0,420.2202,420.8881,420.1711,420.6818,11593.0
2024-11-26 15:35:00,428.41,428.5,428.2,428.42,11420.0,420.7408,420.8291,420.5345,420.7506,11420.0
2024-11-26 15:40:00,428.56,428.84,428.38,428.77,16141.0,420.8881,421.1631,420.7113,421.0943,16141.0
2024-11-26 15:45:00,428.83,429.23,428.76,429.08,17631.0,421.1532,421.5461,421.0845,421.3988,17631.0
2024-11-26 15:50:00,429.03,429.43,428.98,429.21,33894.0,421.3497,421.7425,421.3006,421.5264,33894.0
2024-11-26 15:55:00,429.12,438.24,429.04,429.45,207185.0,421.4381,430.3948,421.3595,421.7621,207185.0
2024-11-27 09:30:00,428.6,429.94,426.6,427.66,77025.0,423.1444,424.4673,421.1698,422.2163,77025.0
2024-11-27 09:35:00,427.53,427.92,425.96,426.8,22408.0,422.088,422.473,420.538,421.3673,22408.0
2024-11-27 09:40:00,426.78,428.0,426.78,427.58,13992.0,421.3475,422.552,421.3475,422.1374,13992.0
2024-11-27 09:45:00,427.59,428.24,427.43,428.24,13179.0,422.1472,422.789,421.9893,422.789,13179.0
2024-11-27 09:50:00,428.26,428.45,427.7,428.34,17065.0,422.8087,422.9963,422.2558,422.8877,17065.0
2024-11-27 09:55:00,428.35,428.52,427.55,428.17,18605.0,422.8976,423.0654,422.1077,422.7198,18605.0
2024-11-27 10:00:00,427.67,427.95,426.9,426.9,18239.0,422.2262,422.5026,421.466,421.466,18239.0
2024-11-27 10:05:00,426.99,428.2,426.96,428.05,12431.0,421.5549,422.7495,421.5252,422.6014,12431.0
2024-11-27 10:10:00,428.02,428.96,427.96,428.78,17243.0,422.5718,423.4998,422.5125,423.3221,17243.0
2024-11-27 10:15:00,428.85,429.51,428.77,429.27,19646.0,423.3912,424.0428,423.3122,423.8058,19646.0
2024-11-27 10:20:00,429.14,429.53,428.89,428.98,12606.0,423.6775,424.0625,423.4307,423.5195,12606.0
2024-11-27 10:25:00,428.95,429.51,428.74,428.88,17190.0,423.4899,424.0428,423.2826,423.4208,17190.0
2024-11-27 10:30:00,428.69,429.35,428.44,429.11,12910.0,423.2332,423.8848,422.9864,423.6479,12910.0
2024-11-27 10:35:00,429.11,429.57,428.94,428.98,12371.0,423.6479,424.102,423.48,423.5195,12371.0
2024-11-27 10:40:00,429.07,430.1,428.95,429.49,18083.0,423.6084,424.6253,423.4899,424.023,18083.0
2024-11-27 10:45:00,429.54,429.54,428.64,429.08,13224.0,424.0724,424.0724,423.1839,423.6183,13224.0
2024-11-27 10:50:00,429.13,429.28,428.85,429.09,4639.0,423.6676,423.8157,423.3912,423.6281,4639.0
2024-11-27 10:55:00,428.97,429.25,428.71,428.81,9599.0,423.5097,423.7861,423.253,423.3517,9599.0
2024-11-27 11:00:00,428.79,429.28,428.53,429.12,12180.0,423.332,423.8157,423.0753,423.6578,12180.0
2024-11-27 11:05:00,428.94,429.4,428.93,429.18,8665.0,423.48,423.9342,423.4702,423.717,8665.0
2024-11-27 11:10:00,429.11,429.52,429.02,429.13,8055.0,423.6479,424.0527,423.559,423.6676,8055.0
2024-11-27 11:15:00,429.19,429.41,429.0,429.07,9598.0,423.7269,423.9441,423.5393,423.6084,9598.0
2024-11-27 11:20:00,429.01,429.08,428.25,428.32,9160.0,423.5492,423.6183,422.7988,422.8679,9160.0
2024-11-27 11:25:00,428.22,428.44,427.94,427.94,8153.0,422.7692,422.9864,422.4928,422.4928,8153.0
2024-11-27 11:30:00,427.94,428.04,427.5,427.79,20988.0,422.4928,422.5915,422.0584,422.3447,20988.0
2024-11-27 11:35:00,427.91,428.08,427.5,427.68,14674.0,422.4632,422.631,422.0584,422.2361,14674.0
2024-11-27 11:40:00,427.69,428.3,427.69,427.91,5487.0,422.246,422.8482,422.246,422.4632,5487.0
2024-11-27 11:45:00,428.13,428.13,427.65,427.81,4430.0,422.6804,422.6804,422.2065,422.3644,4430.0
2024-11-27 11:50:00,427.93,428.49,427.93,428.16,17354.0,422.4829,423.0358,422.4829,422.71,17354.0
2024-11-27 11:55:00,428.21,428.36,428.13,428.21,10215.0,422.7593,422.9074,422.6804,422.7593,10215.0
2024-11-27 12:00:00,428.13,428.49,428.08,428.4,5716.0,422.6804,423.0358,422.631,422.9469,5716.0
2024-11-27 12:05:00,428.31,428.73,428.31,428.43,7878.0,422.8581,423.2727,422.8581,422.9765,7878.0
2024-11-27 12:10:00,428.44,428.76,428.42,428.7,8819.0,422.9864,423.3023,422.9667,423.2431,8819.0
2024-11-27 12:15:00,428.74,428.74,428.19,428.46,9084.0,423.2826,423.2826,422.7396,423.0062,9084.0
2024-11-27 12:20:00,428.5,428.5,428.23,428.23,5232.0,423.0456,423.0456,422.7791,422.7791,5232.0
2024-11-27 12:25:00,428.23,428.54,428.1,428.49,5330.0,422.7791,423.0851,422.6507,423.0358,5330.0
2024-11-27 12:30:00,428.56,428.56,428.0,428.1,10778.0,423.1049,423.1049,422.552,422.6507,10778.0
2024-11-27 12:35:00,428.19,428.23,427.91,428.17,9140.0,422.7396,422.7791,422.4632,422.7198,9140.0
2024-11-27 12:40:00,428.29,428.32,428.13,428.22,2683.0,422.8383,422.8679,422.6804,422.7692,2683.0
2024-11-27 12:45:00,428.21,428.22,427.79,427.91,4295.0,422.7593,422.7692,422.3447,422.4632,4295.0
2024-11-27 12:50:00,427.97,428.27,427.96,428.15,4970.0,422.5224,422.8186,422.5125,422.7001,4970.0
2024-11-27 12:55:00,428.25,428.26,427.82,427.91,2536.0,422.7988,422.8087,422.3743,422.4632,2536.0
2024-11-27 13:00:00,427.89,428.02,427.59,427.59,3676.0,422.4434,422.5718,422.1472,422.1472,3676.0
2024-11-27 13:05:00,427.71,427.71,427.55,427.62,1801.0,422.2657,422.2657,422.1077,422.1768,1801.0
2024-11-27 13:10:00,427.62,427.82,427.62,427.7,6142.0,422.1768,422.3743,422.1768,422.2558,6142.0
2024-11-27 13:15:00,427.69,427.75,427.19,427.19,6984.0,422.246,422.3052,421.7523,421.7523,6984.0
2024-11-27 13:20:00,427.13,427.32,426.98,427.25,7137.0,421.6931,421.8807,421.545,421.8116,7137.0
2024-11-27 13:25:00,427.3,427.31,427.04,427.16,3558.0,421.8609,421.8708,421.6042,421.7227,3558.0
2024-11-27 13:30:00,427.09,427.33,427.05,427.31,10208.0,421.6536,421.8905,421.6141,421.8708,10208.0
2024-11-27 13:35:00,427.36,428.0,427.33,427.72,6269.0,421.9202,422.552,421.8905,422.2756,6269.0
2024-11-27 13:40:00,427.71,427.95,427.6,427.83,6036.0,422.2657,422.5026,422.1571,422.3842,6036.0
2024-11-27 13:45:00,427.83,427.83,427.56,427.68,1971.0,422.3842,422.3842,422.1176,422.2361,1971.0
2024-11-27 13:50:00,427.68,427.68,427.36,427.4,4403.0,422.2361,422.2361,421.9202,421.9596,4403.0
2024-11-27 13:55:00,427.5,427.53,427.14,427.21,10095.0,422.0584,422.088,421.703,421.7721,10095.0
2024-11-27 14:00:00,427.23,427.71,427.22,427.67,6260.0,421.7918,422.2657,421.7819,422.2262,6260.0
2024-11-27 14:05:00,427.63,428.04,427.62,427.86,17789.0,422.1867,422.5915,422.1768,422.4138,17789.0
2024-11-27 14:10:00,427.75,427.81,427.49,427.58,5305.0,422.3052,422.3644,422.0485,422.1374,5305.0
2024-11-27 14:15:00,427.43,427.49,427.22,427.25,5093.0,421.9893,422.0485,421.7819,421.8116,5093.0
2024-11-27 14:20:00,427.15,427.31,426.96,427.1,4906.0,421.7128,421.8708,421.5252,421.6635,4906.0
2024-11-27 14:25:00,427.25,427.33,427.09,427.11,5408.0,421.8116,421.8905,421.6536,421.6733,5408.0
2024-11-27 14:30:00,427.18,427.65,427.13,427.64,7238.0,421.7424,422.2065,421.6931,422.1966,7238.0
2024-11-27 14:35:00,427.72,427.72,427.26,427.32,6694.0,422.2756,422.2756,421.8214,421.8807,6694.0
2024-11-27 14:40:00,427.44,427.6,427.35,427.54,6416.0,421.9991,422.1571,421.9103,422.0979,6416.0
2024-11-27 14:45:00,427.46,427.57,427.26,427.28,4287.0,422.0189,422.1275,421.8214,421.8412,4287.0
2024-11-27 14:50:00,427.21,427.34,427.03,427.27,7900.0,421.7721,421.9004,421.5944,421.8313,7900.0
2024-11-27 14:55:00,427.29,427.35,427.11,427.11,5533.0,421.851,421.9103,421.6733,421.6733,5533.0
2024-11-27 15:00:00,427.11,427.11,426.72,426.78,7641.0,421.6733,421.6733,421.2883,421.3475,7641.0
2024-11-27 15:05:00,426.86,427.06,426.67,427.04,7881.0,421.4265,421.624,421.2389,421.6042,7881.0
2024-11-27 15:10:00,426.97,427.17,426.8,426.92,6690.0,421.5351,421.7326,421.3673,421.4858,6690.0
2024-11-27 15:15:00,426.94,427.3,426.91,427.21,9085.0,421.5055,421.8609,421.4759,421.7721,9085.0
2024-11-27 15:20:00,427.2,427.29,426.93,426.96,6237.0,421.7622,421.851,421.4956,421.5252,6237.0
2024-11-27 15:25:00,426.97,427.13,426.95,427.12,7920.0,421.5351,421.6931,421.5154,421.6832,7920.0
2024-11-27 15:30:00,427.07,427.1,426.87,427.03,8110.0,421.6338,421.6635,421.4364,421.5944,8110.0
2024-11-27 15:35:00,426.95,426.97,426.52,426.66,11095.0,421.5154,421.5351,421.0909,421.2291,11095.0
2024-11-27 15:40:00,426.65,426.77,426.36,426.71,11325.0,421.2192,421.3377,420.9329,421.2784,11325.0
2024-11-27 15:45:00,426.74,427.28,426.71,427.23,11748.0,421.3081,421.8412,421.2784,421.7918,11748.0
2024-11-27 15:50:00,427.18,427.69,427.18,427.54,23619.0,421.7424,422.246,421.7424,422.0979,23619.0
2024-11-27 15:55:00,427.5,427.72,427.01,427.27,77000.0,422.0584,422.2756,421.5746,421.8313,77000.0
2024-11-29 09:30:00,428.56,429.85,427.54,428.95,51173.0,423.1049,424.3785,422.0979,423.4899,51173.0
2024-11-29 09:35:00,428.9,429.55,428.78,429.28,18786.0,423.4406,424.0823,423.3221,423.8157,18786.0
2024-11-29 09:40:00,429.28,429.28,428.46,428.47,8988.0,423.8157,423.8157,423.0062,423.016,8988.0
2024-11-29 09:45:00,428.52,429.16,428.42,429.15,6538.0,423.0654,423.6972,422.9667,423.6874,6538.0
2024-11-29 09:50:00,429.13,429.68,428.96,429.5,14458.0,423.6676,424.2106,423.4998,424.0329,14458.0
2024-11-29 09:55:00,429.52,429.59,428.31,428.31,8158.0,424.0527,424.1218,422.8581,422.8581,8158.0
2024-11-29 10:00:00,428.44,429.47,428.42,429.34,9979.0,422.9864,424.0033,422.9667,423.875,9979.0
2024-11-29 10:05:00,429.19,429.19,428.15,428.38,4814.0,423.7269,423.7269,422.7001,422.9272,4814.0
2024-11-29 10:10:00,428.3,429.67,428.29,429.48,9193.0,422.8482,424.2008,422.8383,424.0132,9193.0
2024-11-29 10:15:00,429.46,429.67,429.12,429.37,6275.0,423.9934,424.2008,423.6578,423.9046,6275.0
2024-11-29 10:20:00,429.29,429.63,429.08,429.28,8032.0,423.8256,424.1613,423.6183,423.8157,8032.0
2024-11-29 10:25:00,429.2,429.58,429.05,429.4,6113.0,423.7367,424.1119,423.5886,423.9342,6113.0
2024-11-29 10:30:00,429.59,429.77,429.45,429.55,14175.0,424.1218,424.2995,423.9836,424.0823,14175.0
2024-11-29 10:35:00,429.55,429.81,429.28,429.54,11216.0,424.0823,424.339,423.8157,424.0724,11216.0
2024-11-29 10:40:00,429.45,429.8,429.31,429.73,6618.0,423.9836,424.3291,423.8453,424.26,6618.0
2024-11-29 10:45:00,429.71,429.95,429.49,429.54,10300.0,424.2402,424.4772,424.023,424.0724,10300.0
2024-11-29 10:50:00,429.74,429.74,428.5,428.85,22663.0,424.2699,424.2699,423.0456,423.3912,22663.0
2024-11-29 10:55:00,428.9,428.9,428.35,428.4,5329.0,423.4406,423.4406,422.8976,422.9469,5329.0
2024-11-29 11:00:00,428.42,428.76,428.25,428.76,4508.0,422.9667,423.3023,422.7988,423.3023,4508.0
2024-11-29 11:05:00,428.67,428.78,427.89,428.21,7749.0,423.2135,423.3221,422.4434,422.7593,7749.0
2024-11-29 11:10:00,428.3,428.3,427.93,428.03,6509.0,422.8482,422.8482,422.4829,422.5816,6509.0
2024-11-29 11:15:00,428.08,428.52,428.02,428.45,12147.0,422.631,423.0654,422.5718,422.9963,12147.0
2024-11-29 11:20:00,428.28,428.97,428.26,428.81,6014.0,422.8284,423.5097,422.8087,423.3517,6014.0
2024-11-29 11:25:00,428.81,429.5,428.81,429.26,9809.0,423.3517,424.0329,423.3517,423.796,9809.0
2024-11-29 11:30:00,429.19,429.42,429.09,429.19,5138.0,423.7269,423.9539,423.6281,423.7269,5138.0
2024-11-29 11:35:00,429.18,429.33,428.8,428.91,4223.0,423.717,423.8651,423.3418,423.4504,4223.0
2024-11-29 11:40:00,428.9,429.54,428.9,429.54,7833.0,423.4406,424.0724,423.4406,424.0724,7833.0
2024-11-29 11:45:00,429.54,429.98,429.53,429.83,11038.0,424.0724,424.5068,424.0625,424.3587,11038.0
2024-11-29 11:50:00,429.78,430.22,429.7,430.12,22384.0,424.3094,424.7438,424.2304,424.645,22384.0
2024-11-29 11:55:00,430.09,430.28,430.0,430.02,13023.0,424.6154,424.803,424.5266,424.5463,13023.0
2024-11-29 12:00:00,430.04,430.42,429.97,430.29,18730.0,424.566,424.9412,424.4969,424.8129,18730.0
2024-11-29 12:05:00,430.3,430.83,430.15,430.57,10739.0,424.8227,425.346,424.6746,425.0893,10739.0
2024-11-29 12:10:00,430.66,431.0,430.64,430.88,15167.0,425.1782,425.5138,425.1584,425.3954,15167.0
2024-11-29 12:15:00,430.84,430.98,430.6,430.83,11987.0,425.3559,425.4941,425.1189,425.346,11987.0
2024-11-29 12:20:00,430.75,431.0,430.34,430.34,16260.0,425.267,425.5138,424.8622,424.8622,16260.0
2024-11-29 12:25:00,430.44,430.61,430.16,430.16,12189.0,424.961,425.1288,424.6845,424.6845,12189.0
2024-11-29 12:30:00,430.17,430.4,430.1,430.3,10636.0,424.6944,424.9215,424.6253,424.8227,10636.0
2024-11-29 12:35:00,430.3,430.51,430.18,430.21,12936.0,424.8227,425.0301,424.7043,424.7339,12936.0
2024-11-29 12:40:00,430.28,430.35,430.08,430.26,15399.0,424.803,424.8721,424.6055,424.7832,15399.0
2024-11-29 12:45:00,430.3,430.58,430.22,430.44,18636.0,424.8227,425.0992,424.7438,424.961,18636.0
2024-11-29 12:50:00,430.44,430.5,429.51,430.0,29451.0,424.961,425.0202,424.0428,424.5266,29451.0
2024-11-29 12:55:00,429.92,430.04,429.12,429.13,97743.0,424.4476,424.566,423.6578,423.6676,97743.0
2024-12-02 09:30:00,429.0,430.4,426.2,426.26,85299.0,423.5393,424.9215,420.7749,420.8342,85299.0
2024-12-02 09:35:00,426.24,426.41,424.34,424.92,33279.0,420.8144,420.9823,418.9386,419.5112,33279.0
2024-12-02 09:40:00,424.78,426.21,424.59,426.0,13835.0,419.373,420.7848,419.1854,420.5775,13835.0
2024-12-02 09:45:00,425.8,426.16,425.37,425.81,12788.0,420.38,420.7354,419.9555,420.3899,12788.0
2024-12-02 09:50:00,425.82,426.71,425.79,425.86,9548.0,420.3998,421.2784,420.3701,420.4393,9548.0
2024-12-02 09:55:00,425.84,426.85,425.7,426.73,12591.0,420.4195,421.4167,420.2813,421.2982,12591.0
2024-12-02 10:00:00,426.73,426.74,424.24,424.58,48010.0,421.2982,421.3081,418.8399,419.1755,48010.0
2024-12-02 10:05:00,424.73,424.73,423.88,423.91,9310.0,419.3236,419.3236,418.4845,418.5141,9310.0
2024-12-02 10:10:00,423.83,424.01,423.15,423.74,21437.0,418.4351,418.6128,417.7637,418.3462,21437.0
2024-12-02 10:15:00,423.75,424.37,423.49,424.37,13574.0,418.3561,418.9682,418.0994,418.9682,13574.0
2024-12-02 10:20:00,424.56,425.17,424.47,424.99,11466.0,419.1558,419.758,419.0669,419.5803,11466.0
2024-12-02 10:25:00,424.98,425.68,424.75,425.37,28884.0,419.5705,420.2615,419.3434,419.9555,28884.0
2024-12-02 10:30:00,425.34,426.19,425.19,426.13,16642.0,419.9259,420.7651,419.7778,420.7058,16642.0
2024-12-02 10:35:00,426.19,427.43,426.19,427.36,15362.0,420.7651,421.9893,420.7651,421.9202,15362.0
2024-12-02 10:40:00,427.36,427.4,427.01,427.26,10157.0,421.9202,421.9596,421.5746,421.8214,10157.0
2024-12-02 10:45:00,427.24,427.51,426.82,427.36,8372.0,421.8017,422.0682,421.387,421.9202,8372.0
2024-12-02 10:50:00,427.7,427.7,426.84,426.97,6588.0,422.2558,422.2558,421.4068,421.5351,6588.0
2024-12-02 10:55:00,426.85,427.64,426.76,427.63,10599.0,421.4167,422.1966,421.3278,422.1867,10599.0
2024-12-02 11:00:00,427.39,427.61,426.89,426.9,12079.0,421.9498,422.167,421.4561,421.466,12079.0
2024-12-02 11:05:00,427.07,427.31,426.83,427.14,15736.0,421.6338,421.8708,421.3969,421.703,15736.0
2024-12-02 11:10:00,427.19,427.3,426.59,426.88,6797.0,421.7523,421.8609,421.16,421.4463,6797.0
2024-12-02 11:15:00,426.94,427.59,426.94,427.37,8083.0,421.5055,422.1472,421.5055,421.93,8083.0
2024-12-02 11:20:00,427.48,427.7,427.28,427.65,9714.0,422.0386,422.2558,421.8412,422.2065,9714.0
2024-12-02 11:25:00,427.67,428.24,427.67,427.92,8041.0,422.2262,422.789,422.2262,422.473,8041.0
2024-12-02 11:30:00,428.08,428.38,428.0,428.02,13644.0,422.631,422.9272,422.552,422.5718,13644.0
2024-12-02 11:35:00,428.02,428.14,427.51,427.58,11325.0,422.5718,422.6902,422.0682,422.1374,11325.0
2024-12-02 11:40:00,427.59,427.81,427.27,427.56,10342.0,422.1472,422.3644,421.8313,422.1176,10342.0
2024-12-02 11:45:00,427.56,427.81,427.35,427.43,7869.0,422.1176,422.3644,421.9103,421.9893,7869.0
2024-12-02 11:50:00,427.43,427.55,427.3,427.36,10255.0,421.9893,422.1077,421.8609,421.9202,10255.0
2024-12-02 11:55:00,427.36,427.65,427.25,427.64,13185.0,421.9202,422.2065,421.8116,422.1966,13185.0
2024-12-02 12:00:00,427.74,428.1,427.62,427.68,12106.0,422.2953,422.6507,422.1768,422.2361,12106.0
2024-12-02 12:05:00,427.63,427.74,427.47,427.54,3306.0,422.1867,422.2953,422.0288,422.0979,3306.0
2024-12-02 12:10:00,427.41,427.41,426.72,427.21,7664.0,421.9695,421.9695,421.2883,421.7721,7664.0
2024-12-02 12:15:00,427.13,427.25,426.81,427.25,6042.0,421.6931,421.8116,421.3772,421.8116,6042.0
2024-12-02 12:20:00,427.29,427.3,426.97,427.02,3238.0,421.851,421.8609,421.5351,421.5845,3238.0
2024-12-02 12:25:00,427.01,427.15,426.91,427.14,5524.0,421.5746,421.7128,421.4759,421.703,5524.0
2024-12-02 12:30:00,427.01,427.02,426.51,426.62,6437.0,421.5746,421.5845,421.081,421.1896,6437.0
2024-12-02 12:35:00,426.54,426.91,426.54,426.66,7297.0,421.1106,421.4759,421.1106,421.2291,7297.0
2024-12-02 12:40:00,426.63,427.06,426.61,427.02,5463.0,421.1995,421.624,421.1797,421.5845,5463.0
2024-12-02 12:45:00,426.96,427.24,426.93,427.11,4682.0,421.5252,421.8017,421.4956,421.6733,4682.0
2024-12-02 12:50:00,426.95,427.39,426.87,427.24,3379.0,421.5154,421.9498,421.4364,421.8017,3379.0
2024-12-02 12:55:00,427.46,427.56,426.95,426.96,3495.0,422.0189,422.1176,421.5154,421.5252,3495.0
2024-12-02 13:00:00,427.02,427.27,426.89,427.27,1673.0,421.5845,421.8313,421.4561,421.8313,1673.0
2024-12-02 13:05:00,427.22,427.22,426.92,427.06,5989.0,421.7819,421.7819,421.4858,421.624,5989.0
2024-12-02 13:10:00,427.17,427.34,427.1,427.28,5686.0,421.7326,421.9004,421.6635,421.8412,5686.0
2024-12-02 13:15:00,427.22,427.22,427.14,427.19,2094.0,421.7819,421.7819,421.703,421.7523,2094.0
2024-12-02 13:20:00,427.22,427.5,427.03,427.5,6092.0,421.7819,422.0584,421.5944,422.0584,6092.0
2024-12-02 13:25:00,427.5,428.45,427.5,428.17,22811.0,422.0584,422.9963,422.0584,422.7198,22811.0
2024-12-02 13:30:00,428.2,428.3,427.72,428.11,6607.0,422.7495,422.8482,422.2756,422.6606,6607.0
2024-12-02 13:35:00,428.1,428.22,427.86,428.0,4904.0,422.6507,422.7692,422.4138,422.552,4904.0
2024-12-02 13:40:00,427.94,427.97,427.22,427.32,10072.0,422.4928,422.5224,421.7819,421.8807,10072.0
2024-12-02 13:45:00,427.38,427.47,427.07,427.35,10013.0,421.9399,422.0288,421.6338,421.9103,10013.0
2024-12-02 13:50:00,427.42,427.52,427.2,427.35,5863.0,421.9794,422.0781,421.7622,421.9103,5863.0
2024-12-02 13:55:00,427.35,427.63,427.21,427.63,8325.0,421.9103,422.1867,421.7721,422.1867,8325.0
2024-12-02 14:00:00,427.37,427.73,427.36,427.5,3154.0,421.93,422.2854,421.9202,422.0584,3154.0
2024-12-02 14:05:00,427.4,427.61,427.28,427.61,5773.0,421.9596,422.167,421.8412,422.167,5773.0
2024-12-02 14:10:00,427.5,427.61,427.21,427.21,5148.0,422.0584,422.167,421.7721,421.7721,5148.0
2024-12-02 14:15:00,427.34,427.88,427.2,427.87,14316.0,421.9004,422.4335,421.7622,422.4237,14316.0
2024-12-02 14:20:00,427.87,428.13,427.76,428.13,17177.0,422.4237,422.6804,422.3151,422.6804,17177.0
2024-12-02 14:25:00,428.06,428.24,427.78,428.09,9497.0,422.6112,422.789,422.3348,422.6409,9497.0
2024-12-02 14:30:00,428.17,428.35,428.06,428.33,6333.0,422.7198,422.8976,422.6112,422.8778,6333.0
2024-12-02 14:35:00,428.27,428.53,428.23,428.53,26886.0,422.8186,423.0753,422.7791,423.0753,26886.0
2024-12-02 14:40:00,428.53,428.61,428.23,428.23,6941.0,423.0753,423.1542,422.7791,422.7791,6941.0
2024-12-02 14:45:00,428.16,428.38,428.16,428.34,10116.0,422.71,422.9272,422.71,422.8877,10116.0
2024-12-02 14:50:00,428.26,428.33,428.19,428.32,12478.0,422.8087,422.8778,422.7396,422.8679,12478.0
2024-12-02 14:55:00,428.26,428.41,427.91,428.41,25441.0,422.8087,422.9568,422.4632,422.9568,25441.0
2024-12-02 15:00:00,428.36,428.52,428.29,428.45,12320.0,422.9074,423.0654,422.8383,422.9963,12320.0
2024-12-02 15:05:00,428.39,428.53,428.01,428.1,9682.0,422.937,423.0753,422.5619,422.6507,9682.0
2024-12-02 15:10:00,428.19,428.27,427.85,427.9,7563.0,422.7396,422.8186,422.4039,422.4533,7563.0
2024-12-02 15:15:00,427.92,428.59,427.88,428.49,8159.0,422.473,423.1345,422.4335,423.0358,8159.0
2024-12-02 15:20:00,428.5,428.57,427.93,427.94,7283.0,423.0456,423.1148,422.4829,422.4928,7283.0
2024-12-02 15:25:00,428.0,428.07,427.8,428.06,9400.0,422.552,422.6211,422.3546,422.6112,9400.0
2024-12-02 15:30:00,427.96,428.2,427.91,428.19,7536.0,422.5125,422.7495,422.4632,422.7396,7536.0
2024-12-02 15:35:00,428.06,428.06,427.63,427.69,22009.0,422.6112,422.6112,422.1867,422.246,22009.0
2024-12-02 15:40:00,427.69,428.05,427.67,427.85,11570.0,422.246,422.6014,422.2262,422.4039,11570.0
2024-12-02 15:45:00,427.87,428.09,427.58,428.09,18572.0,422.4237,422.6409,422.1374,422.6409,18572.0
2024-12-02 15:50:00,428.17,428.53,428.04,428.05,33631.0,422.7198,423.0753,422.5915,422.6014,33631.0
2024-12-02 15:55:00,428.1,428.2,426.79,426.9,164150.0,422.6507,422.7495,421.3574,421.466,164150.0
2024-12-03 09:30:00,429.73,430.68,428.23,428.66,57253.0,424.26,425.1979,422.7791,423.2036,57253.0
2024-12-03 09:35:00,428.78,428.84,427.02,427.2,6014.0,423.3221,423.3813,421.5845,421.7622,6014.0
2024-12-03 09:40:00,427.19,427.35,425.87,425.9,8525.0,421.7523,421.9103,420.4491,420.4787,8525.0
2024-12-03 09:45:00,425.91,426.16,425.48,425.66,7873.0,420.4886,420.7354,420.0641,420.2418,7873.0
2024-12-03 09:50:00,425.63,426.46,425.63,425.99,9190.0,420.2122,421.0316,420.2122,420.5676,9190.0
2024-12-03 09:55:00,425.85,426.02,425.35,425.57,9224.0,420.4294,420.5972,419.9357,420.1529,9224.0
2024-12-03 10:00:00,425.5,425.52,424.71,425.39,15485.0,420.0838,420.1036,419.3039,419.9752,15485.0
2024-12-03 10:05:00,425.23,425.31,424.39,424.51,9114.0,419.8173,419.8963,418.988,419.1064,9114.0
2024-12-03 10:10:00,424.55,424.84,423.9,424.84,13394.0,419.1459,419.4322,418.5042,419.4322,13394.0
2024-12-03 10:15:00,424.81,424.99,424.43,424.99,7255.0,419.4026,419.5803,419.0275,419.5803,7255.0
2024-12-03 10:20:00,425.18,425.56,424.84,425.42,6323.0,419.7679,420.1431,419.4322,420.0049,6323.0
2024-12-03 10:25:00,425.43,425.43,424.62,424.62,5531.0,420.0147,420.0147,419.215,419.215,5531.0
2024-12-03 10:30:00,424.6,424.7,424.02,424.02,4539.0,419.1953,419.294,418.6227,418.6227,4539.0
2024-12-03 10:35:00,424.02,424.82,424.02,424.74,8558.0,418.6227,419.4125,418.6227,419.3335,8558.0
2024-12-03 10:40:00,424.81,424.82,424.28,424.28,7714.0,419.4026,419.4125,418.8794,418.8794,7714.0
2024-12-03 10:45:00,424.28,424.46,423.79,424.02,9379.0,418.8794,419.0571,418.3956,418.6227,9379.0
2024-12-03 10:50:00,424.08,424.42,423.93,424.27,10451.0,418.6819,419.0176,418.5338,418.8695,10451.0
2024-12-03 10:55:00,424.06,424.4,423.79,424.4,6174.0,418.6622,418.9978,418.3956,418.9978,6174.0
2024-12-03 11:00:00,424.38,424.56,424.1,424.1,5094.0,418.9781,419.1558,418.7017,418.7017,5094.0
2024-12-03 11:05:00,424.0,424.05,423.75,423.88,10461.0,418.6029,418.6523,418.3561,418.4845,10461.0
2024-12-03 11:10:00,423.96,424.03,423.54,423.97,7108.0,418.5634,418.6325,418.1488,418.5733,7108.0
2024-12-03 11:15:00,423.98,424.06,423.52,423.91,6162.0,418.5832,418.6622,418.129,418.5141,6162.0
2024-12-03 11:20:00,423.94,424.11,423.75,423.91,8555.0,418.5437,418.7115,418.3561,418.5141,8555.0
2024-12-03 11:25:00,423.9,424.15,423.4,423.67,13963.0,418.5042,418.751,418.0106,418.2771,13963.0
2024-12-03 11:30:00,423.6,423.99,423.42,423.88,14060.0,418.208,418.5931,418.0303,418.4845,14060.0
2024-12-03 11:35:00,423.88,423.88,423.5,423.62,5185.0,418.4845,418.4845,418.1093,418.2278,5185.0
2024-12-03 11:40:00,423.5,423.7,423.33,423.34,6086.0,418.1093,418.3067,417.9415,417.9513,6086.0
2024-12-03 11:45:00,423.42,423.82,423.32,423.73,8053.0,418.0303,418.4252,417.9316,418.3364,8053.0
2024-12-03 11:50:00,423.79,423.92,423.51,423.85,4720.0,418.3956,418.5239,418.1192,418.4548,4720.0
2024-12-03 11:55:00,423.97,424.0,423.65,423.79,3554.0,418.5733,418.6029,418.2574,418.3956,3554.0
2024-12-03 12:00:00,423.86,424.51,423.83,424.31,8946.0,418.4647,419.1064,418.4351,418.909,8946.0
2024-12-03 12:05:00,424.31,424.78,424.31,424.78,1554.0,418.909,419.373,418.909,419.373,1554.0
2024-12-03 12:10:00,424.87,424.97,424.81,424.82,5616.0,419.4619,419.5606,419.4026,419.4125,5616.0
2024-12-03 12:15:00,424.82,425.62,424.82,425.53,3040.0,419.4125,420.2023,419.4125,420.1135,3040.0
2024-12-03 12:20:00,425.55,425.74,425.29,425.6,26400.0,420.1332,420.3208,419.8765,420.1826,26400.0
2024-12-03 12:25:00,425.72,426.13,425.7,426.13,4709.0,420.301,420.7058,420.2813,420.7058,4709.0
2024-12-03 12:30:00,426.16,426.48,426.16,426.45,5133.0,420.7354,421.0514,420.7354,421.0217,5133.0
2024-12-03 12:35:00,426.45,426.73,426.17,426.35,20211.0,421.0217,421.2982,420.7453,420.923,20211.0
2024-12-03 12:40:00,426.3,426.49,426.07,426.23,26841.0,420.8737,421.0612,420.6466,420.8045,26841.0
2024-12-03 12:45:00,426.23,427.15,426.13,427.14,10688.0,420.8045,421.7128,420.7058,421.703,10688.0
2024-12-03 12:50:00,427.18,427.74,427.08,427.58,10230.0,421.7424,422.2953,421.6437,422.1374,10230.0
2024-12-03 12:55:00,427.58,427.62,426.99,427.14,23489.0,422.1374,422.1768,421.5549,421.703,23489.0
2024-12-03 13:00:00,427.0,427.01,426.37,426.93,26610.0,421.5647,421.5746,420.9428,421.4956,26610.0
2024-12-03 13:05:00,427.0,427.12,426.73,426.75,2385.0,421.5647,421.6832,421.2982,421.3179,2385.0
2024-12-03 13:10:00,426.75,427.05,426.64,426.99,7719.0,421.3179,421.6141,421.2093,421.5549,7719.0
2024-12-03 13:15:00,426.96,427.54,426.96,427.38,14336.0,421.5252,422.0979,421.5252,421.9399,14336.0
2024-12-03 13:20:00,427.44,427.78,427.43,427.6,6308.0,421.9991,422.3348,421.9893,422.1571,6308.0
2024-12-03 13:25:00,427.73,427.86,427.36,427.36,6257.0,422.2854,422.4138,421.9202,421.9202,6257.0
2024-12-03 13:30:00,427.61,427.61,427.13,427.33,2759.0,422.167,422.167,421.6931,421.8905,2759.0
2024-12-03 13:35:00,427.33,427.5,427.02,427.03,6523.0,421.8905,422.0584,421.5845,421.5944,6523.0
2024-12-03 13:40:00,427.11,427.52,427.02,427.37,7378.0,421.6733,422.0781,421.5845,421.93,7378.0
2024-12-03 13:45:00,427.34,427.58,427.16,427.58,17739.0,421.9004,422.1374,421.7227,422.1374,17739.0
2024-12-03 13:50:00,427.61,427.9,427.61,427.78,6324.0,422.167,422.4533,422.167,422.3348,6324.0
2024-12-03 13:55:00,427.71,427.93,427.49,427.8,19666.0,422.2657,422.4829,422.0485,422.3546,19666.0
2024-12-03 14:00:00,427.76,427.86,427.64,427.72,9571.0,422.3151,422.4138,422.1966,422.2756,9571.0
2024-12-03 14:05:00,427.73,428.2,427.68,427.95,7848.0,422.2854,422.7495,422.2361,422.5026,7848.0
2024-12-03 14:10:00,428.11,428.33,428.07,428.14,5655.0,422.6606,422.8778,422.6211,422.6902,5655.0
2024-12-03 14:15:00,428.15,428.21,428.11,428.13,2352.0,422.7001,422.7593,422.6606,422.6804,2352.0
2024-12-03 14:20:00,428.14,428.14,427.59,427.87,5646.0,422.6902,422.6902,422.1472,422.4237,5646.0
2024-12-03 14:25:00,427.95,428.26,427.94,428.26,2427.0,422.5026,422.8087,422.4928,422.8087,2427.0
2024-12-03 14:30:00,428.19,428.54,428.03,428.43,7263.0,422.7396,423.0851,422.5816,422.9765,7263.0
2024-12-03 14:35:00,428.43,428.85,428.36,428.56,4304.0,422.9765,423.3912,422.9074,423.1049,4304.0
2024-12-03 14:40:00,428.47,428.93,428.4,428.56,7189.0,423.016,423.4702,422.9469,423.1049,7189.0
2024-12-03 14:45:00,428.64,428.69,428.31,428.6,7966.0,423.1839,423.2332,422.8581,423.1444,7966.0
2024-12-03 14:50:00,428.61,428.77,428.57,428.61,4202.0,423.1542,423.3122,423.1148,423.1542,4202.0
2024-12-03 14:55:00,428.67,428.84,428.59,428.74,5236.0,423.2135,423.3813,423.1345,423.2826,5236.0
2024-12-03 15:00:00,428.74,428.92,428.51,428.92,6432.0,423.2826,423.4603,423.0555,423.4603,6432.0
2024-12-03 15:05:00,428.92,428.92,428.77,428.87,3842.0,423.4603,423.4603,423.3122,423.4109,3842.0
2024-12-03 15:10:00,428.87,429.27,428.82,429.06,9957.0,423.4109,423.8058,423.3616,423.5985,9957.0
2024-12-03 15:15:00,429.06,429.19,428.88,428.91,13711.0,423.5985,423.7269,423.4208,423.4504,13711.0
2024-12-03 15:20:00,428.91,429.48,428.9,429.16,20005.0,423.4504,424.0132,423.4406,423.6972,20005.0
2024-12-03 15:25:00,429.1,429.18,428.83,428.87,7922.0,423.638,423.717,423.3714,423.4109,7922.0
2024-12-03 15:30:00,428.8,428.87,428.6,428.68,16145.0,423.3418,423.4109,423.1444,423.2234,16145.0
2024-12-03 15:35:00,428.63,428.63,428.28,428.3,7179.0,423.174,423.174,422.8284,422.8482,7179.0
2024-12-03 15:40:00,428.36,428.88,428.3,428.6,12747.0,422.9074,423.4208,422.8482,423.1444,12747.0
2024-12-03 15:45:00,428.55,429.15,428.4,429.06,11486.0,423.095,423.6874,422.9469,423.5985,11486.0
2024-12-03 15:50:00,429.03,429.85,428.98,429.78,32901.0,423.5689,424.3785,423.5195,424.3094,32901.0
2024-12-03 15:55:00,429.72,429.86,429.17,429.31,117037.0,424.2501,424.3883,423.7071,423.8453,117037.0
2024-12-04 09:30:00,426.41,427.67,426.13,427.33,50977.0,420.9823,422.2262,420.7058,421.8905,50977.0
2024-12-04 09:35:00,426.73,428.76,426.57,428.35,26525.0,421.2982,423.3023,421.1402,422.8976,26525.0
2024-12-04 09:40:00,428.31,428.69,427.26,427.27,13620.0,422.8581,423.2332,421.8214,421.8313,13620.0
2024-12-04 09:45:00,427.27,427.67,426.59,426.78,17182.0,421.8313,422.2262,421.16,421.3475,17182.0
2024-12-04 09:50:00,426.81,428.47,426.81,427.91,13866.0,421.3772,423.016,421.3772,422.4632,13866.0
2024-12-04 09:55:00,427.71,428.39,427.63,428.29,12887.0,422.2657,422.937,422.1867,422.8383,12887.0
2024-12-04 10:00:00,428.16,428.29,427.9,428.08,14255.0,422.71,422.8383,422.4533,422.631,14255.0
2024-12-04 10:05:00,428.07,428.17,426.99,427.83,11134.0,422.6211,422.7198,421.5549,422.3842,11134.0
2024-12-04 10:10:00,427.89,427.89,426.96,427.21,6902.0,422.4434,422.4434,421.5252,421.7721,6902.0
2024-12-04 10:15:00,427.08,427.14,426.29,427.11,40217.0,421.6437,421.703,420.8638,421.6733,40217.0
2024-12-04 10:20:00,427.18,427.34,426.83,427.26,6523.0,421.7424,421.9004,421.3969,421.8214,6523.0
2024-12-04 10:25:00,427.27,427.49,426.71,426.9,12351.0,421.8313,422.0485,421.2784,421.466,12351.0
2024-12-04 10:30:00,426.73,426.92,426.22,426.27,25199.0,421.2982,421.4858,420.7947,420.844,25199.0
2024-12-04 10:35:00,426.54,427.24,426.51,426.74,8575.0,421.1106,421.8017,421.081,421.3081,8575.0
2024-12-04 10:40:00,426.56,426.67,426.09,426.34,5911.0,421.1303,421.2389,420.6663,420.9131,5911.0
2024-12-04 10:45:00,426.39,426.54,425.84,425.98,11130.0,420.9625,421.1106,420.4195,420.5577,11130.0
2024-12-04 10:50:00,425.89,426.06,425.55,425.82,5678.0,420.4689,420.6367,420.1332,420.3998,5678.0
2024-12-04 10:55:00,425.88,425.99,425.61,425.88,9373.0,420.459,420.5676,420.1924,420.459,9373.0
2024-12-04 11:00:00,425.99,426.02,425.5,425.83,7233.0,420.5676,420.5972,420.0838,420.4096,7233.0
2024-12-04 11:05:00,425.8,425.81,425.51,425.74,2119.0,420.38,420.3899,420.0937,420.3208,2119.0
2024-12-04 11:10:00,425.71,426.14,425.65,425.85,4681.0,420.2912,420.7157,420.2319,420.4294,4681.0
2024-12-04 11:15:00,425.98,426.75,425.98,426.75,8158.0,420.5577,421.3179,420.5577,421.3179,8158.0
2024-12-04 11:20:00,426.68,426.73,426.56,426.6,3511.0,421.2488,421.2982,421.1303,421.1698,3511.0
2024-12-04 11:25:00,426.65,426.83,426.5,426.56,4725.0,421.2192,421.3969,421.0711,421.1303,4725.0
2024-12-04 11:30:00,426.43,427.11,426.43,427.06,5857.0,421.002,421.6733,421.002,421.624,5857.0
2024-12-04 11:35:00,426.94,427.17,426.84,427.11,2659.0,421.5055,421.7326,421.4068,421.6733,2659.0
2024-12-04 11:40:00,427.2,427.36,427.11,427.23,2622.0,421.7622,421.9202,421.6733,421.7918,2622.0
2024-12-04 11:45:00,427.16,427.46,427.02,427.31,8316.0,421.7227,422.0189,421.5845,421.8708,8316.0
2024-12-04 11:50:00,427.31,427.81,427.29,427.74,6578.0,421.8708,422.3644,421.851,422.2953,6578.0
2024-12-04 11:55:00,427.74,427.77,427.45,427.58,4158.0,422.2953,422.3249,422.009,422.1374,4158.0
2024-12-04 12:00:00,427.5,427.55,427.02,427.32,2990.0,422.0584,422.1077,421.5845,421.8807,2990.0
2024-12-04 12:05:00,427.23,427.36,427.13,427.14,2846.0,421.7918,421.9202,421.6931,421.703,2846.0
2024-12-04 12:10:00,427.1,427.61,427.06,427.59,7857.0,421.6635,422.167,421.624,422.1472,7857.0
2024-12-04 12:15:00,427.59,427.59,427.08,427.1,5667.0,422.1472,422.1472,421.6437,421.6635,5667.0
2024-12-04 12:20:00,427.01,427.17,426.81,427.06,7182.0,421.5746,421.7326,421.3772,421.624,7182.0
2024-12-04 12:25:00,426.89,427.13,426.89,427.13,3341.0,421.4561,421.6931,421.4561,421.6931,3341.0
2024-12-04 12:30:00,427.0,427.16,426.8,427.14,6093.0,421.5647,421.7227,421.3673,421.703,6093.0
2024-12-04 12:35:00,427.14,427.42,427.12,427.31,2934.0,421.703,421.9794,421.6832,421.8708,2934.0
2024-12-04 12:40:00,427.51,427.51,427.29,427.42,5292.0,422.0682,422.0682,421.851,421.9794,5292.0
2024-12-04 12:45:00,427.28,427.3,427.01,427.14,8091.0,421.8412,421.8609,421.5746,421.703,8091.0
2024-12-04 12:50:00,427.15,427.41,427.1,427.33,4503.0,421.7128,421.9695,421.6635,421.8905,4503.0
2024-12-04 12:55:00,427.27,427.34,427.09,427.25,2682.0,421.8313,421.9004,421.6536,421.8116,2682.0
2024-12-04 13:00:00,427.24,427.24,426.75,426.83,4973.0,421.8017,421.8017,421.3179,421.3969,4973.0
2024-12-04 13:05:00,426.77,427.01,426.64,426.65,5029.0,421.3377,421.5746,421.2093,421.2192,5029.0
2024-12-04 13:10:00,426.77,426.93,426.69,426.86,3591.0,421.3377,421.4956,421.2587,421.4265,3591.0
2024-12-04 13:15:00,426.92,427.0,426.76,426.76,3946.0,421.4858,421.5647,421.3278,421.3278,3946.0
2024-12-04 13:20:00,426.81,426.83,426.42,426.51,6717.0,421.3772,421.3969,420.9921,421.081,6717.0
2024-12-04 13:25:00,426.54,426.62,426.2,426.2,5233.0,421.1106,421.1896,420.7749,420.7749,5233.0
2024-12-04 13:30:00,426.2,426.2,425.67,425.79,5349.0,420.7749,420.7749,420.2517,420.3701,5349.0
2024-12-04 13:35:00,425.79,426.08,425.65,426.01,5152.0,420.3701,420.6565,420.2319,420.5873,5152.0
2024-12-04 13:40:00,426.16,426.35,426.08,426.18,4041.0,420.7354,420.923,420.6565,420.7552,4041.0
2024-12-04 13:45:00,426.3,426.75,426.17,426.61,8335.0,420.8737,421.3179,420.7453,421.1797,8335.0
2024-12-04 13:50:00,426.6,426.84,426.54,426.8,6836.0,421.1698,421.4068,421.1106,421.3673,6836.0
2024-12-04 13:55:00,426.92,427.16,426.86,426.86,6392.0,421.4858,421.7227,421.4265,421.4265,6392.0
2024-12-04 14:00:00,426.87,426.99,426.7,426.7,13866.0,421.4364,421.5549,421.2686,421.2686,13866.0
2024-12-04 14:05:00,426.71,426.93,426.51,426.51,5373.0,421.2784,421.4956,421.081,421.081,5373.0
2024-12-04 14:10:00,426.62,426.88,426.52,426.88,3643.0,421.1896,421.4463,421.0909,421.4463,3643.0
2024-12-04 14:15:00,426.81,427.59,426.8,427.59,5440.0,421.3772,422.1472,421.3673,422.1472,5440.0
2024-12-04 14:20:00,427.37,427.76,427.37,427.7,10026.0,421.93,422.3151,421.93,422.2558,10026.0
2024-12-04 14:25:00,427.61,427.61,427.21,427.25,5745.0,422.167,422.167,421.7721,421.8116,5745.0
2024-12-04 14:30:00,427.31,427.7,427.22,427.54,5570.0,421.8708,422.2558,421.7819,422.0979,5570.0
2024-12-04 14:35:00,427.68,427.79,427.55,427.63,8633.0,422.2361,422.3447,422.1077,422.1867,8633.0
2024-12-04 14:40:00,427.57,428.07,427.47,428.06,8712.0,422.1275,422.6211,422.0288,422.6112,8712.0
2024-12-04 14:45:00,428.09,428.09,427.81,427.82,10559.0,422.6409,422.6409,422.3644,422.3743,10559.0
2024-12-04 14:50:00,427.8,428.02,427.7,427.9,7549.0,422.3546,422.5718,422.2558,422.4533,7549.0
2024-12-04 14:55:00,427.82,428.26,427.82,428.04,3907.0,422.3743,422.8087,422.3743,422.5915,3907.0
2024-12-04 15:00:00,428.09,428.21,427.93,428.06,10888.0,422.6409,422.7593,422.4829,422.6112,10888.0
2024-12-04 15:05:00,428.09,428.21,427.97,428.16,9581.0,422.6409,422.7593,422.5224,422.71,9581.0
2024-12-04 15:10:00,428.18,428.55,428.17,428.48,5809.0,422.7297,423.095,422.7198,423.0259,5809.0
2024-12-04 15:15:00,428.41,428.52,428.26,428.38,12646.0,422.9568,423.0654,422.8087,422.9272,12646.0
2024-12-04 15:20:00,428.39,428.65,428.38,428.56,4451.0,422.937,423.1937,422.9272,423.1049,4451.0
2024-12-04 15:25:00,428.42,428.56,428.01,428.01,7152.0,422.9667,423.1049,422.5619,422.5619,7152.0
2024-12-04 15:30:00,427.97,428.27,427.9,428.27,7511.0,422.5224,422.8186,422.4533,422.8186,7511.0
2024-12-04 15:35:00,428.23,428.63,428.06,428.57,8890.0,422.7791,423.174,422.6112,423.1148,8890.0
2024-12-04 15:40:00,428.58,428.7,428.3,428.42,8708.0,423.1246,423.2431,422.8482,422.9667,8708.0
2024-12-04 15:45:00,428.34,428.71,428.23,428.66,10456.0,422.8877,423.253,422.7791,423.2036,10456.0
2024-12-04 15:50:00,428.82,428.83,428.22,428.24,26648.0,423.3616,423.3714,422.7692,422.789,26648.0
2024-12-04 15:55:00,428.21,428.28,427.65,427.89,101128.0,422.7593,422.8284,422.2065,422.4434,101128.0
2024-12-05 09:30:00,426.6,427.46,426.0,426.41,36925.0,421.1698,422.0189,420.5775,420.9823,36925.0
2024-12-05 09:35:00,426.38,427.87,425.88,427.5,18252.0,420.9526,422.4237,420.459,422.0584,18252.0
2024-12-05 09:40:00,427.34,428.0,427.23,427.25,10066.0,421.9004,422.552,421.7918,421.8116,10066.0
2024-12-05 09:45:00,427.36,428.44,427.35,428.32,10579.0,421.9202,422.9864,421.9103,422.8679,10579.0
2024-12-05 09:50:00,428.35,428.86,428.32,428.83,10372.0,422.8976,423.4011,422.8679,423.3714,10372.0
2024-12-05 09:55:00,428.83,428.88,428.39,428.72,25039.0,423.3714,423.4208,422.937,423.2628,25039.0
2024-12-05 10:00:00,428.81,429.13,428.29,428.72,28575.0,423.3517,423.6676,422.8383,423.2628,28575.0
2024-12-05 10:05:00,428.71,428.89,428.21,428.52,45470.0,423.253,423.4307,422.7593,423.0654,45470.0
2024-12-05 10:10:00,428.53,429.76,428.52,428.78,40959.0,423.0753,424.2896,423.0654,423.3221,40959.0
2024-12-05 10:15:00,428.79,428.79,428.02,428.21,17484.0,423.332,423.332,422.5718,422.7593,17484.0
2024-12-05 10:20:00,428.2,428.96,428.2,428.5,6650.0,422.7495,423.4998,422.7495,423.0456,6650.0
2024-12-05 10:25:00,428.28,428.54,427.84,428.36,8881.0,422.8284,423.0851,422.394,422.9074,8881.0
2024-12-05 10:30:00,428.2,428.64,428.2,428.54,9748.0,422.7495,423.1839,422.7495,423.0851,9748.0
2024-12-05 10:35:00,428.53,428.77,428.02,428.49,7889.0,423.0753,423.3122,422.5718,423.0358,7889.0
2024-12-05 10:40:00,428.33,428.49,428.15,428.15,6460.0,422.8778,423.0358,422.7001,422.7001,6460.0
2024-12-05 10:45:00,428.41,428.81,428.03,428.75,7905.0,422.9568,423.3517,422.5816,423.2925,7905.0
2024-12-05 10:50:00,428.75,429.15,428.69,428.95,4609.0,423.2925,423.6874,423.2332,423.4899,4609.0
2024-12-05 10:55:00,428.66,428.66,428.34,428.48,4052.0,423.2036,423.2036,422.8877,423.0259,4052.0
2024-12-05 11:00:00,428.49,428.85,428.49,428.56,7757.0,423.0358,423.3912,423.0358,423.1049,7757.0
2024-12-05 11:05:00,428.85,428.85,427.95,427.96,16168.0,423.3912,423.3912,422.5026,422.5125,16168.0
2024-12-05 11:10:00,428.1,428.1,427.83,427.89,8533.0,422.6507,422.6507,422.3842,422.4434,8533.0
2024-12-05 11:15:00,427.89,427.89,427.24,427.51,5995.0,422.4434,422.4434,421.8017,422.0682,5995.0
2024-12-05 11:20:00,427.4,427.59,427.4,427.54,2533.0,421.9596,422.1472,421.9596,422.0979,2533.0
2024-12-05 11:25:00,427.74,428.21,427.64,427.98,3845.0,422.2953,422.7593,422.1966,422.5323,3845.0
2024-12-05 11:30:00,427.9,427.92,427.28,427.39,9745.0,422.4533,422.473,421.8412,421.9498,9745.0
2024-12-05 11:35:00,427.27,427.74,427.26,427.74,4653.0,421.8313,422.2953,421.8214,422.2953,4653.0
2024-12-05 11:40:00,427.69,427.89,427.62,427.66,4801.0,422.246,422.4434,422.1768,422.2163,4801.0
2024-12-05 11:45:00,427.7,427.73,427.3,427.55,7899.0,422.2558,422.2854,421.8609,422.1077,7899.0
2024-12-05 11:50:00,427.39,427.69,426.98,426.98,7552.0,421.9498,422.246,421.545,421.545,7552.0
2024-12-05 11:55:00,427.24,427.71,427.18,427.62,5644.0,421.8017,422.2657,421.7424,422.1768,5644.0
2024-12-05 12:00:00,427.55,428.0,427.55,427.75,3105.0,422.1077,422.552,422.1077,422.3052,3105.0
2024-12-05 12:05:00,427.61,428.14,427.61,428.0,6119.0,422.167,422.6902,422.167,422.552,6119.0
2024-12-05 12:10:00,428.0,428.0,427.56,427.79,8452.0,422.552,422.552,422.1176,422.3447,8452.0
2024-12-05 12:15:00,427.79,427.9,427.55,427.56,6821.0,422.3447,422.4533,422.1077,422.1176,6821.0
2024-12-05 12:20:00,427.55,427.74,427.54,427.74,4750.0,422.1077,422.2953,422.0979,422.2953,4750.0
2024-12-05 12:25:00,427.74,428.02,427.7,427.71,4685.0,422.2953,422.5718,422.2558,422.2657,4685.0
2024-12-05 12:30:00,427.69,427.97,427.69,427.8,4888.0,422.246,422.5224,422.246,422.3546,4888.0
2024-12-05 12:35:00,427.72,427.75,427.47,427.47,4947.0,422.2756,422.3052,422.0288,422.0288,4947.0
2024-12-05 12:40:00,427.53,427.59,427.34,427.48,7584.0,422.088,422.1472,421.9004,422.0386,7584.0
2024-12-05 12:45:00,427.5,427.68,427.45,427.54,6303.0,422.0584,422.2361,422.009,422.0979,6303.0
2024-12-05 12:50:00,427.46,427.76,427.45,427.76,2387.0,422.0189,422.3151,422.009,422.3151,2387.0
2024-12-05 12:55:00,427.65,427.87,427.55,427.74,9557.0,422.2065,422.4237,422.1077,422.2953,9557.0
2024-12-05 13:00:00,427.83,427.92,427.78,427.88,5002.0,422.3842,422.473,422.3348,422.4335,5002.0
2024-12-05 13:05:00,427.82,427.93,427.65,427.65,4991.0,422.3743,422.4829,422.2065,422.2065,4991.0
2024-12-05 13:10:00,427.64,427.75,427.52,427.68,3693.0,422.1966,422.3052,422.0781,422.2361,3693.0
2024-12-05 13:15:00,427.7,427.9,427.62,427.7,15429.0,422.2558,422.4533,422.1768,422.2558,15429.0
2024-12-05 13:20:00,427.81,427.92,427.15,427.21,5214.0,422.3644,422.473,421.7128,421.7721,5214.0
2024-12-05 13:25:00,427.11,427.62,427.11,427.62,5437.0,421.6733,422.1768,421.6733,422.1768,5437.0
2024-12-05 13:30:00,427.66,427.81,427.38,427.81,8103.0,422.2163,422.3644,421.9399,422.3644,8103.0
2024-12-05 13:35:00,427.93,428.1,427.77,427.92,2538.0,422.4829,422.6507,422.3249,422.473,2538.0
2024-12-05 13:40:00,428.02,428.13,427.91,428.0,3597.0,422.5718,422.6804,422.4632,422.552,3597.0
2024-12-05 13:45:00,428.04,428.13,427.75,427.82,12743.0,422.5915,422.6804,422.3052,422.3743,12743.0
2024-12-05 13:50:00,427.93,427.99,427.48,427.76,7467.0,422.4829,422.5421,422.0386,422.3151,7467.0
2024-12-05 13:55:00,427.76,427.82,427.61,427.61,4125.0,422.3151,422.3743,422.167,422.167,4125.0
2024-12-05 14:00:00,427.61,427.61,427.3,427.39,12964.0,422.167,422.167,421.8609,421.9498,12964.0
2024-12-05 14:05:00,427.42,427.57,427.19,427.46,5562.0,421.9794,422.1275,421.7523,422.0189,5562.0
2024-12-05 14:10:00,427.4,427.52,427.19,427.2,4728.0,421.9596,422.0781,421.7523,421.7622,4728.0
2024-12-05 14:15:00,427.34,427.34,426.61,426.71,19830.0,421.9004,421.9004,421.1797,421.2784,19830.0
2024-12-05 14:20:00,426.68,426.8,426.67,426.75,4406.0,421.2488,421.3673,421.2389,421.3179,4406.0
2024-12-05 14:25:00,426.69,426.84,426.27,426.27,10180.0,421.2587,421.4068,420.844,420.844,10180.0
2024-12-05 14:30:00,426.27,426.35,425.91,426.05,7240.0,420.844,420.923,420.4886,420.6268,7240.0
2024-12-05 14:35:00,426.11,426.64,425.99,426.52,13769.0,420.6861,421.2093,420.5676,421.0909,13769.0
2024-12-05 14:40:00,426.59,427.09,426.57,426.97,8996.0,421.16,421.6536,421.1402,421.5351,8996.0
2024-12-05 14:45:00,426.99,427.17,426.8,427.07,8030.0,421.5549,421.7326,421.3673,421.6338,8030.0
2024-12-05 14:50:00,427.01,427.37,426.84,427.37,20895.0,421.5746,421.93,421.4068,421.93,20895.0
2024-12-05 14:55:00,427.48,427.54,427.37,427.37,4378.0,422.0386,422.0979,421.93,421.93,4378.0
2024-12-05 15:00:00,427.35,427.56,427.27,427.27,5917.0,421.9103,422.1176,421.8313,421.8313,5917.0
2024-12-05 15:05:00,427.33,427.41,426.96,427.01,4619.0,421.8905,421.9695,421.5252,421.5746,4619.0
2024-12-05 15:10:00,427.02,427.02,426.76,426.87,11582.0,421.5845,421.5845,421.3278,421.4364,11582.0
2024-12-05 15:15:00,426.92,427.24,426.83,427.17,18777.0,421.4858,421.8017,421.3969,421.7326,18777.0
2024-12-05 15:20:00,427.26,427.87,427.21,427.46,9636.0,421.8214,422.4237,421.7721,422.0189,9636.0
2024-12-05 15:25:00,427.43,427.56,427.11,427.41,10534.0,421.9893,422.1176,421.6733,421.9695,10534.0
2024-12-05 15:30:00,427.49,427.56,427.16,427.29,14062.0,422.0485,422.1176,421.7227,421.851,14062.0
2024-12-05 15:35:00,427.29,427.62,427.26,427.59,10349.0,421.851,422.1768,421.8214,422.1472,10349.0
2024-12-05 15:40:00,427.62,427.74,427.51,427.59,11664.0,422.1768,422.2953,422.0682,422.1472,11664.0
2024-12-05 15:45:00,427.69,427.91,427.54,427.64,15695.0,422.246,422.4632,422.0979,422.1966,15695.0
2024-12-05 15:50:00,427.64,427.7,427.22,427.29,25699.0,422.1966,422.2558,421.7819,421.851,25699.0
2024-12-05 15:55:00,427.26,427.43,426.11,426.57,236693.0,421.8214,421.9893,420.6861,421.1402,236693.0
2024-12-06 09:30:00,428.7,432.22,427.01,431.54,57119.0,423.2431,426.7183,421.5746,426.047,57119.0
2024-12-06 09:35:00,431.7,432.81,430.64,432.8,33108.0,426.2049,427.3008,425.1584,427.2909,33108.0
2024-12-06 09:40:00,432.8,432.92,430.8,430.8,29003.0,427.2909,427.4094,425.3164,425.3164,29003.0
2024-12-06 09:45:00,430.7,431.75,430.7,431.03,16323.0,425.2176,426.2543,425.2176,425.5434,16323.0
2024-12-06 09:50:00,431.24,433.19,431.14,433.03,29849.0,425.7508,427.6759,425.652,427.518,29849.0
2024-12-06 09:55:00,432.94,433.86,432.85,433.47,31348.0,427.4291,428.3374,427.3403,427.9524,31348.0
2024-12-06 10:00:00,433.8,434.09,433.1,434.0,45176.0,428.2782,428.5645,427.5871,428.4756,45176.0
2024-12-06 10:05:00,434.04,434.45,433.42,434.42,12332.0,428.5151,428.9199,427.903,428.8903,12332.0
2024-12-06 10:10:00,434.33,434.58,433.68,434.48,21382.0,428.8014,429.0483,428.1597,428.9495,21382.0
2024-12-06 10:15:00,434.46,435.19,434.34,434.72,29423.0,428.9298,429.6505,428.8113,429.1865,29423.0
2024-12-06 10:20:00,434.76,435.36,434.45,435.25,21479.0,429.226,429.8183,428.9199,429.7097,21479.0
2024-12-06 10:25:00,435.25,435.75,435.03,435.17,43556.0,429.7097,430.2034,429.4925,429.6307,43556.0
2024-12-06 10:30:00,435.33,435.65,434.52,434.75,30805.0,429.7887,430.1046,428.989,429.2161,30805.0
2024-12-06 10:35:00,434.86,435.44,434.57,435.35,25285.0,429.3247,429.8973,429.0384,429.8085,25285.0
2024-12-06 10:40:00,435.17,435.23,434.61,434.66,11971.0,429.6307,429.69,429.0779,429.1272,11971.0
2024-12-06 10:45:00,434.73,434.83,434.25,434.25,26558.0,429.1963,429.2951,428.7225,428.7225,26558.0
2024-12-06 10:50:00,434.25,434.94,434.08,434.83,12789.0,428.7225,429.4037,428.5546,429.2951,12789.0
2024-12-06 10:55:00,434.84,435.04,434.48,434.91,18806.0,429.3049,429.5024,428.9495,429.3741,18806.0
2024-12-06 11:00:00,434.72,434.85,434.19,434.25,8304.0,429.1865,429.3148,428.6632,428.7225,8304.0
2024-12-06 11:05:00,434.25,434.25,433.4,433.41,8147.0,428.7225,428.7225,427.8833,427.8931,8147.0
2024-12-06 11:10:00,433.4,433.43,432.71,432.81,23153.0,427.8833,427.9129,427.2021,427.3008,23153.0
2024-12-06 11:15:00,432.73,432.8,432.31,432.46,6320.0,427.2218,427.2909,426.8072,426.9552,6320.0
2024-12-06 11:20:00,432.41,432.74,432.3,432.42,6858.0,426.9059,427.2317,426.7973,426.9157,6858.0
2024-12-06 11:25:00,432.3,432.35,431.7,431.75,12841.0,426.7973,426.8466,426.2049,426.2543,12841.0
2024-12-06 11:30:00,431.85,431.9,431.22,431.38,13943.0,426.353,426.4024,425.731,425.889,13943.0
2024-12-06 11:35:00,431.39,431.51,431.1,431.1,15253.0,425.8989,426.0173,425.6126,425.6126,15253.0
2024-12-06 11:40:00,431.1,431.38,430.79,431.22,21426.0,425.6126,425.889,425.3065,425.731,21426.0
2024-12-06 11:45:00,431.25,431.7,431.1,431.52,3613.0,425.7606,426.2049,425.6126,426.0272,3613.0
2024-12-06 11:50:00,431.63,432.21,431.63,432.05,4845.0,426.1358,426.7084,426.1358,426.5505,4845.0
2024-12-06 11:55:00,432.06,432.24,431.99,432.09,12721.0,426.5603,426.738,426.4912,426.59,12721.0
2024-12-06 12:00:00,432.09,432.15,431.53,431.54,6880.0,426.59,426.6492,426.0371,426.047,6880.0
2024-12-06 12:05:00,431.55,431.73,431.32,431.73,8055.0,426.0568,426.2345,425.8298,426.2345,8055.0
2024-12-06 12:10:00,431.72,431.72,431.03,431.1,5888.0,426.2247,426.2247,425.5434,425.6126,5888.0
2024-12-06 12:15:00,431.25,431.53,431.24,431.53,1721.0,425.7606,426.0371,425.7508,426.0371,1721.0
2024-12-06 12:20:00,431.53,431.69,431.24,431.48,11401.0,426.0371,426.195,425.7508,425.9877,11401.0
2024-12-06 12:25:00,431.43,431.44,431.17,431.17,4230.0,425.9384,425.9482,425.6817,425.6817,4230.0
2024-12-06 12:30:00,431.19,431.29,431.03,431.03,10502.0,425.7014,425.8001,425.5434,425.5434,10502.0
2024-12-06 12:35:00,431.0,431.07,430.57,430.85,7191.0,425.5138,425.5829,425.0893,425.3657,7191.0
2024-12-06 12:40:00,430.69,430.81,430.42,430.81,8425.0,425.2078,425.3262,424.9412,425.3262,8425.0
2024-12-06 12:45:00,430.83,430.85,430.58,430.73,7182.0,425.346,425.3657,425.0992,425.2473,7182.0
2024-12-06 12:50:00,430.65,430.93,430.62,430.88,3212.0,425.1683,425.4447,425.1387,425.3954,3212.0
2024-12-06 12:55:00,430.84,431.11,430.82,430.94,8017.0,425.3559,425.6224,425.3361,425.4546,8017.0
2024-12-06 13:00:00,430.94,431.03,430.85,431.0,13036.0,425.4546,425.5434,425.3657,425.5138,13036.0
2024-12-06 13:05:00,431.1,431.28,430.79,431.17,10763.0,425.6126,425.7903,425.3065,425.6817,10763.0
2024-12-06 13:10:00,431.19,431.47,430.74,430.74,7774.0,425.7014,425.9778,425.2571,425.2571,7774.0
2024-12-06 13:15:00,430.83,431.24,430.83,431.2,6574.0,425.346,425.7508,425.346,425.7113,6574.0
2024-12-06 13:20:00,431.26,431.52,431.07,431.21,11328.0,425.7705,426.0272,425.5829,425.7212,11328.0
2024-12-06 13:25:00,431.28,431.47,431.19,431.45,3578.0,425.7903,425.9778,425.7014,425.9581,3578.0
2024-12-06 13:30:00,431.37,431.46,430.71,430.8,6317.0,425.8791,425.968,425.2275,425.3164,6317.0
2024-12-06 13:35:00,430.68,431.24,430.51,431.0,10226.0,425.1979,425.7508,425.0301,425.5138,10226.0
2024-12-06 13:40:00,431.07,431.12,430.49,430.62,16592.0,425.5829,425.6323,425.0103,425.1387,16592.0
2024-12-06 13:45:00,430.68,430.85,430.52,430.52,6386.0,425.1979,425.3657,425.0399,425.0399,6386.0
2024-12-06 13:50:00,430.63,430.89,430.58,430.89,5758.0,425.1485,425.4052,425.0992,425.4052,5758.0
2024-12-06 13:55:00,430.92,430.92,430.52,430.56,10342.0,425.4348,425.4348,425.0399,425.0794,10342.0
2024-12-06 14:00:00,430.55,430.68,430.36,430.36,4166.0,425.0696,425.1979,424.882,424.882,4166.0
2024-12-06 14:05:00,430.36,430.4,429.91,429.91,6980.0,424.882,424.9215,424.4377,424.4377,6980.0
2024-12-06 14:10:00,429.92,430.21,429.91,430.11,7081.0,424.4476,424.7339,424.4377,424.6352,7081.0
2024-12-06 14:15:00,430.11,430.21,430.0,430.03,6076.0,424.6352,424.7339,424.5266,424.5562,6076.0
2024-12-06 14:20:00,430.0,430.34,430.0,430.14,6777.0,424.5266,424.8622,424.5266,424.6648,6777.0
2024-12-06 14:25:00,430.17,430.38,430.11,430.38,3595.0,424.6944,424.9017,424.6352,424.9017,3595.0
2024-12-06 14:30:00,430.35,430.69,430.33,430.56,6054.0,424.8721,425.2078,424.8524,425.0794,6054.0
2024-12-06 14:35:00,430.46,430.54,430.29,430.3,5930.0,424.9807,425.0597,424.8129,424.8227,5930.0
2024-12-06 14:40:00,430.41,430.54,430.27,430.54,5287.0,424.9313,425.0597,424.7931,425.0597,5287.0
2024-12-06 14:45:00,430.54,431.01,430.44,431.0,1692.0,425.0597,425.5237,424.961,425.5138,1692.0
2024-12-06 14:50:00,430.79,431.09,430.72,431.09,5203.0,425.3065,425.6027,425.2374,425.6027,5203.0
2024-12-06 14:55:00,431.01,431.13,430.9,431.12,8565.0,425.5237,425.6422,425.4151,425.6323,8565.0
2024-12-06 15:00:00,431.1,431.12,430.87,430.92,9645.0,425.6126,425.6323,425.3855,425.4348,9645.0
2024-12-06 15:05:00,430.96,431.01,430.44,430.53,10581.0,425.4743,425.5237,424.961,425.0498,10581.0
2024-12-06 15:10:00,430.53,431.05,430.53,431.0,7440.0,425.0498,425.5632,425.0498,425.5138,7440.0
2024-12-06 15:15:00,431.02,431.1,430.67,430.74,10406.0,425.5336,425.6126,425.188,425.2571,10406.0
2024-12-06 15:20:00,430.74,430.74,430.38,430.69,10736.0,425.2571,425.2571,424.9017,425.2078,10736.0
2024-12-06 15:25:00,430.71,430.77,430.35,430.48,7959.0,425.2275,425.2868,424.8721,425.0004,7959.0
2024-12-06 15:30:00,430.47,430.48,429.78,429.88,14762.0,424.9906,425.0004,424.3094,424.4081,14762.0
2024-12-06 15:35:00,429.86,430.38,429.82,430.12,13455.0,424.3883,424.9017,424.3488,424.645,13455.0
2024-12-06 15:40:00,430.21,430.63,430.17,430.53,19526.0,424.7339,425.1485,424.6944,425.0498,19526.0
2024-12-06 15:45:00,430.49,432.0,430.49,432.0,40105.0,425.0103,426.5011,425.0103,426.5011,40105.0
2024-12-06 15:50:00,431.95,432.0,430.99,431.18,67806.0,426.4517,426.5011,425.504,425.6915,67806.0
2024-12-06 15:55:00,431.2,431.58,430.88,431.32,177578.0,425.7113,426.0864,425.3954,425.8298,177578.0
2024-12-09 09:30:00,432.35,433.92,430.72,433.92,77104.0,426.8466,428.3967,425.2374,428.3967,77104.0
2024-12-09 09:35:00,433.92,436.36,433.65,435.06,40804.0,428.3967,430.8056,428.1301,429.5221,40804.0
2024-12-09 09:40:00,434.9,435.01,431.64,432.06,50985.0,429.3642,429.4728,426.1457,426.5603,50985.0
2024-12-09 09:45:00,432.02,432.06,428.43,428.87,68128.0,426.5208,426.5603,422.9765,423.4109,68128.0
2024-12-09 09:50:00,428.85,429.87,428.03,428.8,30911.0,423.3912,424.3982,422.5816,423.3418,30911.0
2024-12-09 09:55:00,428.82,429.65,428.22,429.65,22582.0,423.3616,424.181,422.7692,424.181,22582.0
2024-12-09 10:00:00,429.65,431.76,429.48,431.36,18332.0,424.181,426.2642,424.0132,425.8692,18332.0
2024-12-09 10:05:00,431.39,433.13,431.38,432.4,24931.0,425.8989,427.6167,425.889,426.896,24931.0
2024-12-09 10:10:00,432.56,433.16,432.19,432.52,18764.0,427.054,427.6463,426.6887,427.0145,18764.0
2024-12-09 10:15:00,432.59,434.07,432.41,433.81,17566.0,427.0836,428.5447,426.9059,428.2881,17566.0
2024-12-09 10:20:00,434.06,434.21,433.63,433.8,27174.0,428.5349,428.683,428.1103,428.2782,27174.0
2024-12-09 10:25:00,433.67,433.7,432.8,433.29,11728.0,428.1498,428.1795,427.2909,427.7747,11728.0
2024-12-09 10:30:00,433.11,433.44,432.59,432.66,15827.0,427.597,427.9228,427.0836,427.1527,15827.0
2024-12-09 10:35:00,432.73,433.15,432.49,432.72,15120.0,427.2218,427.6365,426.9849,427.2119,15120.0
2024-12-09 10:40:00,432.63,432.63,431.04,431.04,12739.0,427.1231,427.1231,425.5533,425.5533,12739.0
2024-12-09 10:45:00,431.22,431.43,430.74,431.18,14797.0,425.731,425.9384,425.2571,425.6915,14797.0
2024-12-09 10:50:00,431.02,431.93,431.02,431.38,8748.0,425.5336,426.432,425.5336,425.889,8748.0
2024-12-09 10:55:00,431.48,431.67,430.92,431.16,5996.0,425.9877,426.1753,425.4348,425.6718,5996.0
2024-12-09 11:00:00,431.19,431.48,430.95,431.48,5153.0,425.7014,425.9877,425.4645,425.9877,5153.0
2024-12-09 11:05:00,431.34,431.34,430.38,430.49,9071.0,425.8495,425.8495,424.9017,425.0103,9071.0
2024-12-09 11:10:00,430.47,430.9,430.33,430.61,12439.0,424.9906,425.4151,424.8524,425.1288,12439.0
2024-12-09 11:15:00,430.62,431.35,430.56,431.19,6513.0,425.1387,425.8594,425.0794,425.7014,6513.0
2024-12-09 11:20:00,431.25,431.66,431.05,431.12,5572.0,425.7606,426.1654,425.5632,425.6323,5572.0
2024-12-09 11:25:00,431.07,431.56,430.61,430.78,7974.0,425.5829,426.0667,425.1288,425.2966,7974.0
2024-12-09 11:30:00,430.78,430.79,430.3,430.43,3543.0,425.2966,425.3065,424.8227,424.9511,3543.0
2024-12-09 11:35:00,430.43,430.7,430.09,430.47,7023.0,424.9511,425.2176,424.6154,424.9906,7023.0
2024-12-09 11:40:00,430.49,430.87,430.49,430.59,5994.0,425.0103,425.3855,425.0103,425.109,5994.0
2024-12-09 11:45:00,430.41,431.15,430.32,430.97,7515.0,424.9313,425.6619,424.8425,425.4842,7515.0
2024-12-09 11:50:00,431.0,431.42,430.86,431.28,9372.0,425.5138,425.9285,425.3756,425.7903,9372.0
2024-12-09 11:55:00,431.28,431.69,431.28,431.69,10147.0,425.7903,426.195,425.7903,426.195,10147.0
2024-12-09 12:00:00,431.64,432.09,431.5,431.6,14605.0,426.1457,426.59,426.0075,426.1062,14605.0
2024-12-09 12:05:00,431.51,431.52,431.1,431.4,5847.0,426.0173,426.0272,425.6126,425.9087,5847.0
2024-12-09 12:10:00,431.19,431.28,430.76,430.76,6296.0,425.7014,425.7903,425.2769,425.2769,6296.0
2024-12-09 12:15:00,430.84,431.38,430.84,431.38,7893.0,425.3559,425.889,425.3559,425.889,7893.0
2024-12-09 12:20:00,431.38,431.68,431.14,431.64,13537.0,425.889,426.1852,425.652,426.1457,13537.0
2024-12-09 12:25:00,431.68,431.68,431.33,431.49,13913.0,426.1852,426.1852,425.8396,425.9976,13913.0
2024-12-09 12:30:00,431.49,431.95,431.43,431.85,19031.0,425.9976,426.4517,425.9384,426.353,19031.0
2024-12-09 12:35:00,431.85,431.9,431.1,431.89,16864.0,426.353,426.4024,425.6126,426.3925,16864.0
2024-12-09 12:40:00,431.89,432.01,431.39,431.39,22470.0,426.3925,426.511,425.8989,425.8989,22470.0
2024-12-09 12:45:00,431.48,431.82,431.02,431.8,8675.0,425.9877,426.3234,425.5336,426.3036,8675.0
2024-12-09 12:50:00,431.8,431.93,431.4,431.4,5601.0,426.3036,426.432,425.9087,425.9087,5601.0
2024-12-09 12:55:00,431.25,431.67,431.22,431.44,8976.0,425.7606,426.1753,425.731,425.9482,8976.0
2024-12-09 13:00:00,431.35,431.7,431.25,431.7,4097.0,425.8594,426.2049,425.7606,426.2049,4097.0
2024-12-09 13:05:00,431.59,431.8,431.41,431.41,6393.0,426.0963,426.3036,425.9186,425.9186,6393.0
2024-12-09 13:10:00,431.48,431.55,431.18,431.18,11516.0,425.9877,426.0568,425.6915,425.6915,11516.0
2024-12-09 13:15:00,431.16,431.29,430.95,431.14,11432.0,425.6718,425.8001,425.4645,425.652,11432.0
2024-12-09 13:20:00,431.14,431.28,430.94,430.94,6630.0,425.652,425.7903,425.4546,425.4546,6630.0
2024-12-09 13:25:00,431.0,431.08,430.85,430.97,10529.0,425.5138,425.5928,425.3657,425.4842,10529.0
2024-12-09 13:30:00,430.98,431.13,430.86,431.12,14073.0,425.4941,425.6422,425.3756,425.6323,14073.0
2024-12-09 13:35:00,431.12,431.2,430.73,431.13,6399.0,425.6323,425.7113,425.2473,425.6422,6399.0
2024-12-09 13:40:00,431.13,431.14,430.81,430.83,6022.0,425.6422,425.652,425.3262,425.346,6022.0
2024-12-09 13:45:00,430.74,430.86,430.67,430.82,5623.0,425.2571,425.3756,425.188,425.3361,5623.0
2024-12-09 13:50:00,430.84,431.16,430.75,430.96,7801.0,425.3559,425.6718,425.267,425.4743,7801.0
2024-12-09 13:55:00,430.96,431.16,430.95,431.02,8358.0,425.4743,425.6718,425.4645,425.5336,8358.0
2024-12-09 14:00:00,431.02,431.13,430.47,430.51,6665.0,425.5336,425.6422,424.9906,425.0301,6665.0
2024-12-09 14:05:00,430.58,430.82,430.4,430.81,6927.0,425.0992,425.3361,424.9215,425.3262,6927.0
2024-12-09 14:10:00,430.78,431.27,430.77,431.27,5804.0,425.2966,425.7804,425.2868,425.7804,5804.0
2024-12-09 14:15:00,431.19,431.2,430.85,430.97,9499.0,425.7014,425.7113,425.3657,425.4842,9499.0
2024-12-09 14:20:00,430.97,431.32,430.71,431.18,5574.0,425.4842,425.8298,425.2275,425.6915,5574.0
2024-12-09 14:25:00,431.19,431.41,431.16,431.34,6678.0,425.7014,425.9186,425.6718,425.8495,6678.0
2024-12-09 14:30:00,431.3,431.35,430.94,431.3,10515.0,425.81,425.8594,425.4546,425.81,10515.0
2024-12-09 14:35:00,431.3,431.32,430.86,430.86,7115.0,425.81,425.8298,425.3756,425.3756,7115.0
2024-12-09 14:40:00,430.76,430.76,430.42,430.48,8282.0,425.2769,425.2769,424.9412,425.0004,8282.0
2024-12-09 14:45:00,430.37,430.65,430.15,430.48,16341.0,424.8918,425.1683,424.6746,425.0004,16341.0
2024-12-09 14:50:00,430.41,430.41,430.0,430.03,6862.0,424.9313,424.9313,424.5266,424.5562,6862.0
2024-12-09 14:55:00,430.04,430.2,429.88,430.09,10115.0,424.566,424.724,424.4081,424.6154,10115.0
2024-12-09 15:00:00,430.17,430.31,429.85,429.85,6331.0,424.6944,424.8326,424.3785,424.3785,6331.0
2024-12-09 15:05:00,429.82,429.82,429.45,429.6,8326.0,424.3488,424.3488,423.9836,424.1316,8326.0
2024-12-09 15:10:00,429.58,429.62,429.33,429.37,7811.0,424.1119,424.1514,423.8651,423.9046,7811.0
2024-12-09 15:15:00,429.36,429.46,429.21,429.36,11943.0,423.8947,423.9934,423.7466,423.8947,11943.0
2024-12-09 15:20:00,429.37,429.42,429.0,429.35,12879.0,423.9046,423.9539,423.5393,423.8848,12879.0
2024-12-09 15:25:00,429.39,429.72,429.25,429.63,19429.0,423.9243,424.2501,423.7861,424.1613,19429.0
2024-12-09 15:30:00,429.55,429.74,429.42,429.46,13602.0,424.0823,424.2699,423.9539,423.9934,13602.0
2024-12-09 15:35:00,429.49,429.69,429.17,429.6,14912.0,424.023,424.2205,423.7071,424.1316,14912.0
2024-12-09 15:40:00,429.61,429.61,429.12,429.19,12876.0,424.1415,424.1415,423.6578,423.7269,12876.0
2024-12-09 15:45:00,429.24,429.24,428.96,429.24,16310.0,423.7762,423.7762,423.4998,423.7762,16310.0
2024-12-09 15:50:00,429.06,429.14,428.58,428.69,33448.0,423.5985,423.6775,423.1246,423.2332,33448.0
2024-12-09 15:55:00,428.69,429.4,428.55,429.34,124062.0,423.2332,423.9342,423.095,423.875,124062.0
2024-12-10 09:30:00,426.9,427.31,422.25,422.72,58006.0,421.466,421.8708,416.8752,417.3392,58006.0
2024-12-10 09:35:00,422.97,423.54,422.46,423.03,12327.0,417.586,418.1488,417.0825,417.6453,12327.0
2024-12-10 09:40:00,423.03,423.12,421.88,422.79,29858.0,417.6453,417.7341,416.5099,417.4083,29858.0
2024-12-10 09:45:00,422.89,423.67,422.65,423.48,12128.0,417.5071,418.2771,417.2701,418.0895,12128.0
2024-12-10 09:50:00,423.47,424.48,423.46,424.44,11947.0,418.0797,419.0768,418.0698,419.0373,11947.0
2024-12-10 09:55:00,424.64,425.31,424.43,425.13,18669.0,419.2348,419.8963,419.0275,419.7185,18669.0
2024-12-10 10:00:00,425.07,425.07,424.01,424.01,10789.0,419.6593,419.6593,418.6128,418.6128,10789.0
2024-12-10 10:05:00,424.0,424.45,423.42,423.61,15376.0,418.6029,419.0472,418.0303,418.2179,15376.0
2024-12-10 10:10:00,423.49,424.29,423.49,423.98,14182.0,418.0994,418.8892,418.0994,418.5832,14182.0
2024-12-10 10:15:00,423.98,424.56,423.98,424.42,13837.0,418.5832,419.1558,418.5832,419.0176,13837.0
2024-12-10 10:20:00,424.58,424.72,424.2,424.52,9998.0,419.1755,419.3138,418.8004,419.1163,9998.0
2024-12-10 10:25:00,424.43,424.58,424.06,424.43,11084.0,419.0275,419.1755,418.6622,419.0275,11084.0
2024-12-10 10:30:00,424.58,425.29,424.42,425.1,12599.0,419.1755,419.8765,419.0176,419.6889,12599.0
2024-12-10 10:35:00,425.13,425.34,424.49,424.68,16460.0,419.7185,419.9259,419.0867,419.2743,16460.0
2024-12-10 10:40:00,424.78,425.06,424.01,424.33,21237.0,419.373,419.6494,418.6128,418.9287,21237.0
2024-12-10 10:45:00,424.25,425.0,424.04,424.71,25011.0,418.8497,419.5902,418.6424,419.3039,25011.0
2024-12-10 10:50:00,424.79,424.79,424.14,424.34,27127.0,419.3829,419.3829,418.7411,418.9386,27127.0
2024-12-10 10:55:00,424.35,425.17,424.35,425.05,27990.0,418.9485,419.758,418.9485,419.6396,27990.0
2024-12-10 11:00:00,424.92,425.18,424.73,425.02,30660.0,419.5112,419.7679,419.3236,419.6099,30660.0
2024-12-10 11:05:00,425.02,425.02,424.37,424.47,20924.0,419.6099,419.6099,418.9682,419.0669,20924.0
2024-12-10 11:10:00,424.61,425.03,424.35,424.88,16230.0,419.2052,419.6198,418.9485,419.4717,16230.0
2024-12-10 11:15:00,424.9,425.25,424.48,424.62,10455.0,419.4915,419.837,419.0768,419.215,10455.0
2024-12-10 11:20:00,424.62,425.02,424.46,424.77,9629.0,419.215,419.6099,419.0571,419.3631,9629.0
2024-12-10 11:25:00,424.97,425.84,424.74,425.84,7458.0,419.5606,420.4195,419.3335,420.4195,7458.0
2024-12-10 11:30:00,425.72,426.16,425.58,426.04,11853.0,420.301,420.7354,420.1628,420.617,11853.0
2024-12-10 11:35:00,426.16,426.5,425.91,426.11,10431.0,420.7354,421.0711,420.4886,420.6861,10431.0
2024-12-10 11:40:00,425.93,426.5,425.89,426.29,10907.0,420.5084,421.0711,420.4689,420.8638,10907.0
2024-12-10 11:45:00,426.29,426.3,425.85,425.86,7674.0,420.8638,420.8737,420.4294,420.4393,7674.0
2024-12-10 11:50:00,425.92,425.94,425.18,425.2,9556.0,420.4985,420.5182,419.7679,419.7877,9556.0
2024-12-10 11:55:00,425.27,425.33,424.54,424.54,13091.0,419.8568,419.916,419.1361,419.1361,13091.0
2024-12-10 12:00:00,424.54,424.95,424.39,424.39,6304.0,419.1361,419.5408,418.988,418.988,6304.0
2024-12-10 12:05:00,424.38,425.06,424.31,424.88,9257.0,418.9781,419.6494,418.909,419.4717,9257.0
2024-12-10 12:10:00,424.94,425.24,424.82,424.96,7114.0,419.531,419.8271,419.4125,419.5507,7114.0
2024-12-10 12:15:00,425.11,425.36,424.98,425.05,8007.0,419.6988,419.9456,419.5705,419.6396,8007.0
2024-12-10 12:20:00,424.93,425.07,424.36,424.69,5418.0,419.5211,419.6593,418.9583,419.2841,5418.0
2024-12-10 12:25:00,424.71,425.07,424.5,424.89,6313.0,419.3039,419.6593,419.0966,419.4816,6313.0
2024-12-10 12:30:00,425.08,425.55,424.79,425.42,9089.0,419.6692,420.1332,419.3829,420.0049,9089.0
2024-12-10 12:35:00,425.52,425.52,424.88,425.25,7221.0,420.1036,420.1036,419.4717,419.837,7221.0
2024-12-10 12:40:00,425.06,425.27,424.97,425.27,6885.0,419.6494,419.8568,419.5606,419.8568,6885.0
2024-12-10 12:45:00,425.12,425.26,424.94,425.15,8816.0,419.7087,419.8469,419.531,419.7383,8816.0
2024-12-10 12:50:00,425.07,425.47,425.07,425.08,10010.0,419.6593,420.0542,419.6593,419.6692,10010.0
2024-12-10 12:55:00,425.17,425.91,425.16,425.74,23451.0,419.758,420.4886,419.7482,420.3208,23451.0
2024-12-10 13:00:00,425.6,425.83,425.39,425.81,19680.0,420.1826,420.4096,419.9752,420.3899,19680.0
2024-12-10 13:05:00,425.54,425.94,425.51,425.81,6859.0,420.1233,420.5182,420.0937,420.3899,6859.0
2024-12-10 13:10:00,425.82,425.87,425.48,425.56,10256.0,420.3998,420.4491,420.0641,420.1431,10256.0
2024-12-10 13:15:00,425.7,425.85,425.25,425.25,9441.0,420.2813,420.4294,419.837,419.837,9441.0
2024-12-10 13:20:00,425.21,425.21,424.69,424.75,17595.0,419.7975,419.7975,419.2841,419.3434,17595.0
2024-12-10 13:25:00,424.87,425.21,424.86,425.1,4318.0,419.4619,419.7975,419.452,419.6889,4318.0
2024-12-10 13:30:00,425.0,425.39,424.94,425.19,5534.0,419.5902,419.9752,419.531,419.7778,5534.0
2024-12-10 13:35:00,425.28,425.38,424.97,425.1,5257.0,419.8666,419.9654,419.5606,419.6889,5257.0
2024-12-10 13:40:00,425.11,425.18,424.56,424.7,5334.0,419.6988,419.7679,419.1558,419.294,5334.0
2024-12-10 13:45:00,424.72,424.87,424.24,424.75,15888.0,419.3138,419.4619,418.8399,419.3434,15888.0
2024-12-10 13:50:00,424.78,424.95,424.61,424.85,5562.0,419.373,419.5408,419.2052,419.4421,5562.0
2024-12-10 13:55:00,424.85,424.96,424.5,424.69,11570.0,419.4421,419.5507,419.0966,419.2841,11570.0
2024-12-10 14:00:00,424.74,424.74,424.45,424.6,5347.0,419.3335,419.3335,419.0472,419.1953,5347.0
2024-12-10 14:05:00,424.62,424.62,424.2,424.32,6788.0,419.215,419.215,418.8004,418.9189,6788.0
2024-12-10 14:10:00,424.26,424.28,423.92,424.05,12741.0,418.8596,418.8794,418.5239,418.6523,12741.0
2024-12-10 14:15:00,424.06,424.14,423.82,424.05,8368.0,418.6622,418.7411,418.4252,418.6523,8368.0
2024-12-10 14:20:00,424.13,424.18,423.86,424.04,8880.0,418.7313,418.7806,418.4647,418.6424,8880.0
2024-12-10 14:25:00,424.03,424.25,423.99,424.06,5008.0,418.6325,418.8497,418.5931,418.6622,5008.0
2024-12-10 14:30:00,424.14,424.25,423.96,423.96,6179.0,418.7411,418.8497,418.5634,418.5634,6179.0
2024-12-10 14:35:00,424.0,424.3,423.93,424.16,18465.0,418.6029,418.8991,418.5338,418.7609,18465.0
2024-12-10 14:40:00,424.15,424.4,424.07,424.39,9719.0,418.751,418.9978,418.672,418.988,9719.0
2024-12-10 14:45:00,424.19,424.25,424.11,424.19,15279.0,418.7905,418.8497,418.7115,418.7905,15279.0
2024-12-10 14:50:00,424.2,424.31,423.92,424.2,11876.0,418.8004,418.909,418.5239,418.8004,11876.0
2024-12-10 14:55:00,424.18,424.24,423.7,423.77,13833.0,418.7806,418.8399,418.3067,418.3759,13833.0
2024-12-10 15:00:00,423.69,423.76,423.31,423.6,33278.0,418.2969,418.366,417.9217,418.208,33278.0
2024-12-10 15:05:00,423.6,423.65,423.17,423.17,16563.0,418.208,418.2574,417.7835,417.7835,16563.0
2024-12-10 15:10:00,423.07,423.27,422.86,422.97,14429.0,417.6848,417.8822,417.4774,417.586,14429.0
2024-12-10 15:15:00,422.95,423.04,422.53,422.68,15180.0,417.5663,417.6551,417.1516,417.2997,15180.0
2024-12-10 15:20:00,422.68,422.75,422.36,422.59,20555.0,417.2997,417.3688,416.9838,417.2109,20555.0
2024-12-10 15:25:00,422.6,422.6,422.2,422.53,18032.0,417.2207,417.2207,416.8258,417.1516,18032.0
2024-12-10 15:30:00,422.57,422.89,422.53,422.61,33775.0,417.1911,417.5071,417.1516,417.2306,33775.0
2024-12-10 15:35:00,422.61,422.65,422.18,422.31,13137.0,417.2306,417.2701,416.8061,416.9344,13137.0
2024-12-10 15:40:00,422.31,422.37,421.68,421.68,20883.0,416.9344,416.9937,416.3125,416.3125,20883.0
2024-12-10 15:45:00,421.75,421.92,421.41,421.62,38190.0,416.3816,416.5494,416.0459,416.2532,38190.0
2024-12-10 15:50:00,421.67,421.97,421.41,421.67,49578.0,416.3026,416.5988,416.0459,416.3026,49578.0
2024-12-10 15:55:00,421.7,422.89,421.55,422.83,171728.0,416.3322,417.5071,416.1841,417.4478,171728.0
2024-12-11 09:30:00,425.23,425.23,423.0,424.75,75343.0,419.8173,419.8173,417.6157,419.3434,75343.0
2024-12-11 09:35:00,424.79,426.1,424.68,425.63,14368.0,419.3829,420.6762,419.2743,420.2122,14368.0
2024-12-11 09:40:00,425.64,427.88,425.07,427.2,72814.0,420.2221,422.4335,419.6593,421.7622,72814.0
2024-12-11 09:45:00,427.2,427.94,426.99,427.42,34618.0,421.7622,422.4928,421.5549,421.9794,34618.0
2024-12-11 09:50:00,427.47,427.86,427.07,427.27,49695.0,422.0288,422.4138,421.6338,421.8313,49695.0
2024-12-11 09:55:00,427.27,428.0,426.39,426.76,47240.0,421.8313,422.552,420.9625,421.3278,47240.0
2024-12-11 10:00:00,426.69,427.54,426.2,426.99,22398.0,421.2587,422.0979,420.7749,421.5549,22398.0
2024-12-11 10:05:00,426.79,427.44,426.63,427.32,14877.0,421.3574,421.9991,421.1995,421.8807,14877.0
2024-12-11 10:10:00,427.04,427.16,426.67,426.79,27183.0,421.6042,421.7227,421.2389,421.3574,27183.0
2024-12-11 10:15:00,426.9,427.15,426.05,426.36,42492.0,421.466,421.7128,420.6268,420.9329,42492.0
2024-12-11 10:20:00,426.23,426.4,425.55,425.71,28376.0,420.8045,420.9724,420.1332,420.2912,28376.0
2024-12-11 10:25:00,425.63,426.11,425.07,426.02,14749.0,420.2122,420.6861,419.6593,420.5972,14749.0
2024-12-11 10:30:00,426.15,426.46,425.77,425.93,23466.0,420.7256,421.0316,420.3504,420.5084,23466.0
2024-12-11 10:35:00,425.83,425.99,424.98,424.98,18002.0,420.4096,420.5676,419.5705,419.5705,18002.0
2024-12-11 10:40:00,424.89,425.32,424.51,424.76,14618.0,419.4816,419.9061,419.1064,419.3533,14618.0
2024-12-11 10:45:00,424.75,425.1,424.57,424.95,9759.0,419.3434,419.6889,419.1657,419.5408,9759.0
2024-12-11 10:50:00,424.89,424.99,424.61,424.79,10977.0,419.4816,419.5803,419.2052,419.3829,10977.0
2024-12-11 10:55:00,424.8,424.8,423.98,424.0,13132.0,419.3927,419.3927,418.5832,418.6029,13132.0
2024-12-11 11:00:00,424.1,424.7,423.87,424.4,16465.0,418.7017,419.294,418.4746,418.9978,16465.0
2024-12-11 11:05:00,424.46,424.53,423.84,423.9,12921.0,419.0571,419.1262,418.445,418.5042,12921.0
2024-12-11 11:10:00,424.02,424.51,423.85,424.4,11225.0,418.6227,419.1064,418.4548,418.9978,11225.0
2024-12-11 11:15:00,424.43,424.43,424.08,424.36,8851.0,419.0275,419.0275,418.6819,418.9583,8851.0
2024-12-11 11:20:00,424.32,424.64,424.07,424.45,12207.0,418.9189,419.2348,418.672,419.0472,12207.0
2024-12-11 11:25:00,424.54,424.83,424.38,424.38,11278.0,419.1361,419.4224,418.9781,418.9781,11278.0
2024-12-11 11:30:00,424.5,424.58,424.31,424.45,8047.0,419.0966,419.1755,418.909,419.0472,8047.0
2024-12-11 11:35:00,424.56,425.27,424.46,425.2,12613.0,419.1558,419.8568,419.0571,419.7877,12613.0
2024-12-11 11:40:00,425.19,425.52,424.98,425.38,10341.0,419.7778,420.1036,419.5705,419.9654,10341.0
2024-12-11 11:45:00,425.54,425.67,425.25,425.53,19757.0,420.1233,420.2517,419.837,420.1135,19757.0
2024-12-11 11:50:00,425.58,426.05,425.05,425.21,19482.0,420.1628,420.6268,419.6396,419.7975,19482.0
2024-12-11 11:55:00,425.18,425.32,424.97,425.19,12472.0,419.7679,419.9061,419.5606,419.7778,12472.0
2024-12-11 12:00:00,425.33,425.77,425.04,425.77,10434.0,419.916,420.3504,419.6297,420.3504,10434.0
2024-12-11 12:05:00,425.65,425.65,425.08,425.34,14520.0,420.2319,420.2319,419.6692,419.9259,14520.0
2024-12-11 12:10:00,425.42,425.42,425.0,425.08,6233.0,420.0049,420.0049,419.5902,419.6692,6233.0
2024-12-11 12:15:00,425.07,425.19,424.55,424.62,10404.0,419.6593,419.7778,419.1459,419.215,10404.0
2024-12-11 12:20:00,424.56,424.67,424.42,424.67,6891.0,419.1558,419.2644,419.0176,419.2644,6891.0
2024-12-11 12:25:00,424.56,424.65,424.36,424.36,8022.0,419.1558,419.2447,418.9583,418.9583,8022.0
2024-12-11 12:30:00,424.34,424.51,424.25,424.47,4458.0,418.9386,419.1064,418.8497,419.0669,4458.0
2024-12-11 12:35:00,424.37,424.68,424.37,424.65,5955.0,418.9682,419.2743,418.9682,419.2447,5955.0
2024-12-11 12:40:00,424.79,425.1,424.79,424.97,11149.0,419.3829,419.6889,419.3829,419.5606,11149.0
2024-12-11 12:45:00,424.93,425.03,424.7,424.87,5996.0,419.5211,419.6198,419.294,419.4619,5996.0
2024-12-11 12:50:00,424.89,424.99,424.71,424.79,5703.0,419.4816,419.5803,419.3039,419.3829,5703.0
2024-12-11 12:55:00,424.89,425.0,424.79,424.89,20435.0,419.4816,419.5902,419.3829,419.4816,20435.0
2024-12-11 13:00:00,424.9,425.41,424.87,425.41,7513.0,419.4915,419.995,419.4619,419.995,7513.0
2024-12-11 13:05:00,425.3,425.31,424.82,424.95,11462.0,419.8864,419.8963,419.4125,419.5408,11462.0
2024-12-11 13:10:00,424.96,426.19,424.6,425.81,41421.0,419.5507,420.7651,419.1953,420.3899,41421.0
2024-12-11 13:15:00,425.9,425.9,425.13,425.28,14313.0,420.4787,420.4787,419.7185,419.8666,14313.0
2024-12-11 13:20:00,424.89,425.15,424.78,424.91,6875.0,419.4816,419.7383,419.373,419.5013,6875.0
2024-12-11 13:25:00,424.89,425.0,424.74,424.98,7383.0,419.4816,419.5902,419.3335,419.5705,7383.0
2024-12-11 13:30:00,425.0,425.02,424.39,424.39,9064.0,419.5902,419.6099,418.988,418.988,9064.0
2024-12-11 13:35:00,424.39,424.39,423.72,423.74,11352.0,418.988,418.988,418.3265,418.3462,11352.0
2024-12-11 13:40:00,423.94,424.07,423.57,423.94,15816.0,418.5437,418.672,418.1784,418.5437,15816.0
2024-12-11 13:45:00,423.92,423.93,423.21,423.24,6647.0,418.5239,418.5338,417.823,417.8526,6647.0
2024-12-11 13:50:00,423.24,423.34,422.62,422.88,10260.0,417.8526,417.9513,417.2405,417.4972,10260.0
2024-12-11 13:55:00,422.81,423.29,422.75,423.25,8617.0,417.4281,417.902,417.3688,417.8625,8617.0
2024-12-11 14:00:00,423.25,423.56,423.2,423.39,10141.0,417.8625,418.1685,417.8131,418.0007,10141.0
2024-12-11 14:05:00,423.46,423.8,423.33,423.71,7645.0,418.0698,418.4055,417.9415,418.3166,7645.0
2024-12-11 14:10:00,423.65,423.99,423.29,423.98,9865.0,418.2574,418.5931,417.902,418.5832,9865.0
2024-12-11 14:15:00,423.96,424.18,423.88,423.9,5185.0,418.5634,418.7806,418.4845,418.5042,5185.0
2024-12-11 14:20:00,424.01,424.01,423.34,423.53,11715.0,418.6128,418.6128,417.9513,418.1389,11715.0
2024-12-11 14:25:00,423.56,423.82,423.52,423.73,8289.0,418.1685,418.4252,418.129,418.3364,8289.0
2024-12-11 14:30:00,423.6,423.82,423.51,423.66,8342.0,418.208,418.4252,418.1192,418.2673,8342.0
2024-12-11 14:35:00,423.61,423.7,423.24,423.24,9895.0,418.2179,418.3067,417.8526,417.8526,9895.0
2024-12-11 14:40:00,423.33,423.59,423.16,423.31,18076.0,417.9415,418.1981,417.7736,417.9217,18076.0
2024-12-11 14:45:00,423.42,423.64,423.11,423.12,12617.0,418.0303,418.2475,417.7243,417.7341,12617.0
2024-12-11 14:50:00,423.23,423.8,423.18,423.66,8460.0,417.8427,418.4055,417.7934,418.2673,8460.0
2024-12-11 14:55:00,423.75,424.17,423.7,424.17,14648.0,418.3561,418.7708,418.3067,418.7708,14648.0
2024-12-11 15:00:00,423.95,424.39,423.9,424.39,6984.0,418.5536,418.988,418.5042,418.988,6984.0
2024-12-11 15:05:00,424.39,424.5,423.97,424.05,7399.0,418.988,419.0966,418.5733,418.6523,7399.0
2024-12-11 15:10:00,424.03,424.06,423.71,423.71,7994.0,418.6325,418.6622,418.3166,418.3166,7994.0
2024-12-11 15:15:00,423.73,423.88,423.44,423.71,13060.0,418.3364,418.4845,418.0501,418.3166,13060.0
2024-12-11 15:20:00,423.6,423.7,423.26,423.34,10077.0,418.208,418.3067,417.8723,417.9513,10077.0
2024-12-11 15:25:00,423.26,423.38,423.09,423.25,8372.0,417.8723,417.9908,417.7045,417.8625,8372.0
2024-12-11 15:30:00,423.25,423.28,423.05,423.21,11967.0,417.8625,417.8921,417.665,417.823,11967.0
2024-12-11 15:35:00,423.13,423.59,423.06,423.59,17163.0,417.744,418.1981,417.6749,418.1981,17163.0
2024-12-11 15:40:00,423.48,423.48,422.88,422.91,15959.0,418.0895,418.0895,417.4972,417.5268,15959.0
2024-12-11 15:45:00,422.96,423.28,422.88,422.88,20297.0,417.5762,417.8921,417.4972,417.4972,20297.0
2024-12-11 15:50:00,422.76,423.01,422.07,422.13,36341.0,417.3787,417.6255,416.6975,416.7567,36341.0
2024-12-11 15:55:00,422.04,422.21,421.26,421.38,173745.0,416.6679,416.8357,415.8978,416.0163,173745.0
2024-12-12 09:30:00,421.43,422.75,420.5,421.48,139258.0,416.0656,417.3688,415.1475,416.115,139258.0
2024-12-12 09:35:00,421.36,422.54,420.33,420.86,28530.0,415.9965,417.1615,414.9796,415.5029,28530.0
2024-12-12 09:40:00,421.06,421.77,420.86,421.25,24437.0,415.7004,416.4013,415.5029,415.8879,24437.0
2024-12-12 09:45:00,421.27,421.69,420.83,421.69,16388.0,415.9077,416.3223,415.4733,416.3223,16388.0
2024-12-12 09:50:00,421.69,421.82,418.8,419.11,18528.0,416.3223,416.4507,413.4691,413.7752,18528.0
2024-12-12 09:55:00,419.24,419.51,418.79,419.13,10449.0,413.9035,414.1701,413.4592,413.7949,10449.0
2024-12-12 10:00:00,419.24,419.42,417.02,417.02,37929.0,413.9035,414.0812,411.7118,411.7118,37929.0
2024-12-12 10:05:00,417.15,417.19,416.12,416.28,30701.0,411.8401,411.8796,410.8232,410.9812,30701.0
2024-12-12 10:10:00,416.28,416.98,415.22,416.71,45612.0,410.9812,411.6723,409.9347,411.4057,45612.0
2024-12-12 10:15:00,416.71,416.98,415.94,416.22,18929.0,411.4057,411.6723,410.6455,410.922,18929.0
2024-12-12 10:20:00,416.2,416.24,414.57,415.11,41341.0,410.9022,410.9417,409.293,409.8261,41341.0
2024-12-12 10:25:00,415.33,415.34,414.7,414.81,16848.0,410.0433,410.0532,409.4213,409.5299,16848.0
2024-12-12 10:30:00,414.9,415.27,414.66,414.94,24602.0,409.6188,409.9841,409.3818,409.6583,24602.0
2024-12-12 10:35:00,414.94,415.06,414.36,414.68,25206.0,409.6583,409.7767,409.0856,409.4016,25206.0
2024-12-12 10:40:00,414.82,414.96,414.14,414.44,35257.0,409.5398,409.678,408.8684,409.1646,35257.0
2024-12-12 10:45:00,414.39,414.64,413.58,414.12,41273.0,409.1153,409.3621,408.3156,408.8487,41273.0
2024-12-12 10:50:00,414.21,414.91,413.92,414.41,20958.0,408.9375,409.6286,408.6512,409.135,20958.0
2024-12-12 10:55:00,414.48,415.27,414.42,415.1,20900.0,409.2041,409.9841,409.1449,409.8162,20900.0
2024-12-12 11:00:00,415.1,415.29,414.84,415.02,26280.0,409.8162,410.0038,409.5595,409.7372,26280.0
2024-12-12 11:05:00,414.99,415.39,414.81,415.38,10220.0,409.7076,410.1025,409.5299,410.0927,10220.0
2024-12-12 11:10:00,415.26,415.67,415.14,415.53,11992.0,409.9742,410.379,409.8557,410.2407,11992.0
2024-12-12 11:15:00,415.52,415.63,415.13,415.2,14681.0,410.2309,410.3395,409.8458,409.9149,14681.0
2024-12-12 11:20:00,415.44,415.44,415.03,415.12,12194.0,410.1519,410.1519,409.7471,409.836,12194.0
2024-12-12 11:25:00,415.12,415.22,414.78,415.0,10718.0,409.836,409.9347,409.5003,409.7175,10718.0
2024-12-12 11:30:00,414.95,415.12,414.15,414.31,14673.0,409.6681,409.836,408.8783,409.0363,14673.0
2024-12-12 11:35:00,414.31,414.81,414.17,414.44,11907.0,409.0363,409.5299,408.8981,409.1646,11907.0
2024-12-12 11:40:00,414.31,414.4,413.84,413.84,21691.0,409.0363,409.1251,408.5723,408.5723,21691.0
2024-12-12 11:45:00,414.08,414.22,413.5,413.95,25363.0,408.8092,408.9474,408.2366,408.6809,25363.0
2024-12-12 11:50:00,413.88,413.97,413.18,413.62,28871.0,408.6117,408.7006,407.9207,408.3551,28871.0
2024-12-12 11:55:00,413.47,413.87,413.4,413.58,20548.0,408.207,408.6019,408.1379,408.3156,20548.0
2024-12-12 12:00:00,413.62,413.66,413.39,413.53,12770.0,408.3551,408.3945,408.128,408.2662,12770.0
2024-12-12 12:05:00,413.5,414.36,413.37,414.12,47451.0,408.2366,409.0856,408.1082,408.8487,47451.0
2024-12-12 12:10:00,414.14,414.28,413.69,414.09,9695.0,408.8684,409.0067,408.4242,408.8191,9695.0
2024-12-12 12:15:00,414.17,414.79,414.17,414.79,9994.0,408.8981,409.5102,408.8981,409.5102,9994.0
2024-12-12 12:20:00,414.87,414.96,414.14,414.37,14289.0,409.5891,409.678,408.8684,409.0955,14289.0
2024-12-12 12:25:00,414.4,414.42,413.96,414.11,7713.0,409.1251,409.1449,408.6907,408.8388,7713.0
2024-12-12 12:30:00,414.1,414.24,413.89,414.24,15798.0,408.8289,408.9672,408.6216,408.9672,15798.0
2024-12-12 12:35:00,414.16,414.48,414.02,414.35,7480.0,408.8882,409.2041,408.75,409.0758,7480.0
2024-12-12 12:40:00,414.35,414.46,414.03,414.03,11707.0,409.0758,409.1844,408.7598,408.7598,11707.0
2024-12-12 12:45:00,414.15,414.52,413.9,413.9,13587.0,408.8783,409.2436,408.6315,408.6315,13587.0
2024-12-12 12:50:00,414.01,414.1,413.22,413.79,19530.0,408.7401,408.8289,407.9601,408.5229,19530.0
2024-12-12 12:55:00,413.83,414.35,413.62,414.35,9334.0,408.5624,409.0758,408.3551,409.0758,9334.0
2024-12-12 13:00:00,414.3,414.67,414.15,414.15,6527.0,409.0264,409.3917,408.8783,408.8783,6527.0
2024-12-12 13:05:00,413.98,414.76,413.7,414.55,14002.0,408.7105,409.4805,408.434,409.2732,14002.0
2024-12-12 13:10:00,414.79,415.14,414.79,415.02,11268.0,409.5102,409.8557,409.5102,409.7372,11268.0
2024-12-12 13:15:00,415.08,415.16,414.76,414.97,47243.0,409.7965,409.8755,409.4805,409.6879,47243.0
2024-12-12 13:20:00,414.89,415.15,414.78,414.86,10239.0,409.6089,409.8656,409.5003,409.5793,10239.0
2024-12-12 13:25:00,414.86,415.55,414.86,415.03,16115.0,409.5793,410.2605,409.5793,409.7471,16115.0
2024-12-12 13:30:00,415.09,415.23,414.39,414.61,24580.0,409.8063,409.9446,409.1153,409.3325,24580.0
2024-12-12 13:35:00,414.61,414.92,414.22,414.86,22190.0,409.3325,409.6385,408.9474,409.5793,22190.0
2024-12-12 13:40:00,414.97,414.99,414.54,414.68,18651.0,409.6879,409.7076,409.2633,409.4016,18651.0
2024-12-12 13:45:00,414.68,414.93,414.32,414.91,16623.0,409.4016,409.6484,409.0461,409.6286,16623.0
2024-12-12 13:50:00,415.09,415.1,414.72,415.1,12425.0,409.8063,409.8162,409.4411,409.8162,12425.0
2024-12-12 13:55:00,415.07,415.49,414.95,415.17,20224.0,409.7866,410.2013,409.6681,409.8853,20224.0
2024-12-12 14:00:00,414.98,415.09,414.6,414.65,16992.0,409.6977,409.8063,409.3226,409.3719,16992.0
2024-12-12 14:05:00,414.83,414.99,414.53,414.55,12314.0,409.5497,409.7076,409.2535,409.2732,12314.0
2024-12-12 14:10:00,414.64,414.71,414.41,414.43,12122.0,409.3621,409.4312,409.135,409.1547,12122.0
2024-12-12 14:15:00,414.42,414.66,414.4,414.63,12156.0,409.1449,409.3818,409.1251,409.3522,12156.0
2024-12-12 14:20:00,414.46,414.58,414.09,414.41,18939.0,409.1844,409.3028,408.8191,409.135,18939.0
2024-12-12 14:25:00,414.35,414.58,414.23,414.28,17060.0,409.0758,409.3028,408.9573,409.0067,17060.0
2024-12-12 14:30:00,414.24,414.42,414.08,414.39,9660.0,408.9672,409.1449,408.8092,409.1153,9660.0
2024-12-12 14:35:00,414.26,414.5,413.9,414.41,18612.0,408.9869,409.2239,408.6315,409.135,18612.0
2024-12-12 14:40:00,414.4,414.44,413.83,414.04,18886.0,409.1251,409.1646,408.5624,408.7697,18886.0
2024-12-12 14:45:00,413.9,414.12,413.65,413.65,11422.0,408.6315,408.8487,408.3847,408.3847,11422.0
2024-12-12 14:50:00,413.64,413.79,413.19,413.27,14734.0,408.3748,408.5229,407.9305,408.0095,14734.0
2024-12-12 14:55:00,413.24,413.55,413.24,413.48,13436.0,407.9799,408.2859,407.9799,408.2168,13436.0
2024-12-12 15:00:00,413.49,413.63,413.22,413.35,17492.0,408.2267,408.3649,407.9601,408.0885,17492.0
2024-12-12 15:05:00,413.35,413.74,413.22,413.53,16930.0,408.0885,408.4735,407.9601,408.2662,16930.0
2024-12-12 15:10:00,413.62,413.9,413.46,413.66,16907.0,408.3551,408.6315,408.1971,408.3945,16907.0
2024-12-12 15:15:00,413.75,414.0,413.74,413.82,14560.0,408.4834,408.7302,408.4735,408.5525,14560.0
2024-12-12 15:20:00,413.87,414.1,413.82,413.82,23836.0,408.6019,408.8289,408.5525,408.5525,23836.0
2024-12-12 15:25:00,413.87,413.97,413.69,413.85,14319.0,408.6019,408.7006,408.4242,408.5821,14319.0
2024-12-12 15:30:00,413.85,414.18,413.76,414.02,20357.0,408.5821,408.9079,408.4933,408.75,20357.0
2024-12-12 15:35:00,414.01,414.25,413.7,413.71,30980.0,408.7401,408.977,408.434,408.4439,30980.0
2024-12-12 15:40:00,413.78,413.86,413.68,413.75,21525.0,408.513,408.592,408.4143,408.4834,21525.0
2024-12-12 15:45:00,413.78,414.2,413.71,414.02,37077.0,408.513,408.9277,408.4439,408.75,37077.0
2024-12-12 15:50:00,414.04,414.06,413.33,413.61,87772.0,408.7697,408.7895,408.0687,408.3452,87772.0
2024-12-12 15:55:00,413.74,414.47,413.59,414.45,183122.0,408.4735,409.1942,408.3254,409.1745,183122.0
2024-12-13 09:30:00,415.77,416.88,414.34,416.31,46277.0,410.4777,411.5736,409.0659,411.0108,46277.0
2024-12-13 09:35:00,416.51,417.47,416.24,417.28,27184.0,411.2083,412.156,410.9417,411.9685,27184.0
2024-12-13 09:40:00,417.49,417.61,416.24,416.37,15187.0,412.1758,412.2943,410.9417,411.07,15187.0
2024-12-13 09:45:00,416.21,417.6,416.1,417.32,12775.0,410.9121,412.2844,410.8035,412.008,12775.0
2024-12-13 09:50:00,417.3,417.48,415.91,415.93,20405.0,411.9882,412.1659,410.6159,410.6357,20405.0
2024-12-13 09:55:00,415.92,416.22,415.04,415.06,28872.0,410.6258,410.922,409.757,409.7767,28872.0
2024-12-13 10:00:00,415.01,415.07,414.18,414.55,11573.0,409.7274,409.7866,408.9079,409.2732,11573.0
2024-12-13 10:05:00,414.63,415.68,414.63,415.68,9809.0,409.3522,410.3888,409.3522,410.3888,9809.0
2024-12-13 10:10:00,415.66,415.87,415.19,415.2,35734.0,410.3691,410.5764,409.9051,409.9149,35734.0
2024-12-13 10:15:00,415.34,416.28,415.34,416.12,5847.0,410.0532,410.9812,410.0532,410.8232,5847.0
2024-12-13 10:20:00,416.14,416.24,415.62,415.86,6759.0,410.843,410.9417,410.3296,410.5665,6759.0
2024-12-13 10:25:00,416.0,416.69,415.88,416.32,7323.0,410.7048,411.386,410.5863,411.0207,7323.0
2024-12-13 10:30:00,416.36,416.43,415.52,415.53,6754.0,411.0602,411.1293,410.2309,410.2407,6754.0
2024-12-13 10:35:00,415.56,415.8,415.33,415.57,8603.0,410.2704,410.5073,410.0433,410.2802,8603.0
2024-12-13 10:40:00,415.42,415.49,414.95,415.29,6458.0,410.1321,410.2013,409.6681,410.0038,6458.0
2024-12-13 10:45:00,415.61,416.16,415.61,416.06,9126.0,410.3197,410.8627,410.3197,410.764,9126.0
2024-12-13 10:50:00,415.94,416.59,415.71,416.21,8867.0,410.6455,411.2872,410.4185,410.9121,8867.0
2024-12-13 10:55:00,416.17,416.67,416.16,416.67,4435.0,410.8726,411.3662,410.8627,411.3662,4435.0
2024-12-13 11:00:00,416.78,416.89,416.44,416.74,8200.0,411.4748,411.5834,411.1392,411.4353,8200.0
2024-12-13 11:05:00,416.77,417.39,416.42,417.36,12278.0,411.465,412.0771,411.1194,412.0474,12278.0
2024-12-13 11:10:00,417.09,417.32,416.97,417.14,12065.0,411.7809,412.008,411.6624,411.8302,12065.0
2024-12-13 11:15:00,417.17,417.17,416.53,416.66,6804.0,411.8599,411.8599,411.228,411.3564,6804.0
2024-12-13 11:20:00,416.55,416.97,416.55,416.8,6734.0,411.2478,411.6624,411.2478,411.4946,6734.0
2024-12-13 11:25:00,416.94,417.76,416.79,417.5,6953.0,411.6328,412.4424,411.4847,412.1857,6953.0
2024-12-13 11:30:00,417.51,418.09,417.5,418.09,10980.0,412.1955,412.7682,412.1857,412.7682,10980.0
2024-12-13 11:35:00,418.05,418.14,417.9,418.14,19792.0,412.7287,412.8175,412.5806,412.8175,19792.0
2024-12-13 11:40:00,418.01,418.06,417.66,417.79,24022.0,412.6892,412.7385,412.3436,412.472,24022.0
2024-12-13 11:45:00,417.68,418.1,417.2,417.2,20153.0,412.3634,412.778,411.8895,411.8895,20153.0
2024-12-13 11:50:00,417.29,417.89,417.26,417.83,18639.0,411.9783,412.5707,411.9487,412.5115,18639.0
2024-12-13 11:55:00,417.71,418.05,417.62,418.01,8690.0,412.393,412.7287,412.3041,412.6892,8690.0
2024-12-13 12:00:00,418.02,418.1,417.36,417.58,9972.0,412.699,412.778,412.0474,412.2646,9972.0
2024-12-13 12:05:00,417.62,417.77,417.48,417.77,10616.0,412.3041,412.4522,412.1659,412.4522,10616.0
2024-12-13 12:10:00,417.67,417.75,416.7,416.88,15032.0,412.3535,412.4325,411.3958,411.5736,15032.0
2024-12-13 12:15:00,416.89,417.11,416.75,416.97,12531.0,411.5834,411.8006,411.4452,411.6624,12531.0
2024-12-13 12:20:00,417.02,417.23,416.95,417.07,7173.0,411.7118,411.9191,411.6427,411.7611,7173.0
2024-12-13 12:25:00,417.07,417.39,417.07,417.32,5855.0,411.7611,412.0771,411.7611,412.008,5855.0
2024-12-13 12:30:00,417.31,417.46,416.6,416.62,9437.0,411.9981,412.1462,411.2971,411.3169,9437.0
2024-12-13 12:35:00,416.59,416.59,416.03,416.03,9955.0,411.2872,411.2872,410.7344,410.7344,9955.0
2024-12-13 12:40:00,416.09,416.57,415.73,416.21,8964.0,410.7936,411.2675,410.4382,410.9121,8964.0
2024-12-13 12:45:00,416.23,416.42,416.01,416.33,5132.0,410.9318,411.1194,410.7146,411.0306,5132.0
2024-12-13 12:50:00,416.36,416.65,416.34,416.51,7220.0,411.0602,411.3465,411.0404,411.2083,7220.0
2024-12-13 12:55:00,416.41,416.58,416.19,416.27,8497.0,411.1095,411.2774,410.8923,410.9713,8497.0
2024-12-13 13:00:00,416.13,416.53,416.13,416.49,3061.0,410.8331,411.228,410.8331,411.1885,3061.0
2024-12-13 13:05:00,416.42,416.54,416.28,416.49,3930.0,411.1194,411.2379,410.9812,411.1885,3930.0
2024-12-13 13:10:00,416.56,416.66,416.4,416.49,6896.0,411.2576,411.3564,411.0997,411.1885,6896.0
2024-12-13 13:15:00,416.39,416.69,416.31,416.49,7285.0,411.0898,411.386,411.0108,411.1885,7285.0
2024-12-13 13:20:00,416.47,417.0,416.47,416.8,4019.0,411.1688,411.692,411.1688,411.4946,4019.0
2024-12-13 13:25:00,416.86,417.16,416.66,417.02,7230.0,411.5538,411.85,411.3564,411.7118,7230.0
2024-12-13 13:30:00,416.93,416.93,416.53,416.53,9191.0,411.6229,411.6229,411.228,411.228,9191.0
2024-12-13 13:35:00,416.53,416.66,416.41,416.62,11390.0,411.228,411.3564,411.1095,411.3169,11390.0
2024-12-13 13:40:00,416.58,417.04,416.57,416.99,6099.0,411.2774,411.7315,411.2675,411.6822,6099.0
2024-12-13 13:45:00,417.06,417.29,417.0,417.22,10527.0,411.7513,411.9783,411.692,411.9092,10527.0
2024-12-13 13:50:00,417.21,417.24,416.71,416.75,10747.0,411.8994,411.929,411.4057,411.4452,10747.0
2024-12-13 13:55:00,416.81,417.0,416.69,416.93,10456.0,411.5044,411.692,411.386,411.6229,10456.0
2024-12-13 14:00:00,416.94,417.48,416.75,417.31,23020.0,411.6328,412.1659,411.4452,411.9981,23020.0
2024-12-13 14:05:00,417.29,417.72,417.19,417.69,7963.0,411.9783,412.4029,411.8796,412.3732,7963.0
2024-12-13 14:10:00,417.63,417.72,417.5,417.69,5606.0,412.314,412.4029,412.1857,412.3732,5606.0
2024-12-13 14:15:00,417.63,417.84,417.42,417.61,7292.0,412.314,412.5213,412.1067,412.2943,7292.0
2024-12-13 14:20:00,417.59,417.62,417.22,417.44,5035.0,412.2745,412.3041,411.9092,412.1264,5035.0
2024-12-13 14:25:00,417.28,417.37,417.0,417.03,5027.0,411.9685,412.0573,411.692,411.7216,5027.0
2024-12-13 14:30:00,417.04,417.24,416.9,417.01,7708.0,411.7315,411.929,411.5933,411.7019,7708.0
2024-12-13 14:35:00,417.0,417.05,416.78,416.78,8899.0,411.692,411.7414,411.4748,411.4748,8899.0
2024-12-13 14:40:00,416.81,417.03,416.75,416.79,6475.0,411.5044,411.7216,411.4452,411.4847,6475.0
2024-12-13 14:45:00,416.92,416.99,416.53,416.64,5399.0,411.613,411.6822,411.228,411.3366,5399.0
2024-12-13 14:50:00,416.77,417.0,416.67,416.92,6984.0,411.465,411.692,411.3662,411.613,6984.0
2024-12-13 14:55:00,417.0,417.14,416.96,417.14,4141.0,411.692,411.8302,411.6525,411.8302,4141.0
2024-12-13 15:00:00,417.08,417.17,416.96,417.09,7543.0,411.771,411.8599,411.6525,411.7809,7543.0
2024-12-13 15:05:00,417.01,417.07,416.8,416.91,8630.0,411.7019,411.7611,411.4946,411.6032,8630.0
2024-12-13 15:10:00,416.81,417.06,416.65,416.68,10726.0,411.5044,411.7513,411.3465,411.3761,10726.0
2024-12-13 15:15:00,416.69,416.75,416.48,416.62,8190.0,411.386,411.4452,411.1786,411.3169,8190.0
2024-12-13 15:20:00,416.5,416.8,416.37,416.7,15265.0,411.1984,411.4946,411.07,411.3958,15265.0
2024-12-13 15:25:00,416.75,416.81,416.36,416.36,8197.0,411.4452,411.5044,411.0602,411.0602,8197.0
2024-12-13 15:30:00,416.31,416.54,416.26,416.44,13596.0,411.0108,411.2379,410.9614,411.1392,13596.0
2024-12-13 15:35:00,416.55,416.74,416.4,416.63,7944.0,411.2478,411.4353,411.0997,411.3267,7944.0
2024-12-13 15:40:00,416.55,416.93,416.52,416.74,16530.0,411.2478,411.6229,411.2181,411.4353,16530.0
2024-12-13 15:45:00,416.82,416.82,416.44,416.55,26694.0,411.5143,411.5143,411.1392,411.2478,26694.0
2024-12-13 15:50:00,416.53,417.05,416.35,416.89,33906.0,411.228,411.7414,411.0503,411.5834,33906.0
2024-12-13 15:55:00,416.83,417.19,416.77,416.97,72005.0,411.5242,411.8796,411.465,411.6624,72005.0
2024-12-16 09:30:00,417.85,418.48,415.31,415.71,75715.0,412.5312,413.1532,410.0235,410.4185,75715.0
2024-12-16 09:35:00,415.71,416.48,415.18,415.24,30227.0,410.4185,411.1786,409.8952,409.9544,30227.0
2024-12-16 09:40:00,415.16,416.19,415.16,415.87,12736.0,409.8755,410.8923,409.8755,410.5764,12736.0
2024-12-16 09:45:00,415.41,416.15,414.49,415.9,16923.0,410.1223,410.8528,409.214,410.606,16923.0
2024-12-16 09:50:00,415.9,416.88,415.9,416.72,16026.0,410.606,411.5736,410.606,411.4156,16026.0
2024-12-16 09:55:00,416.48,417.45,416.46,416.69,17611.0,411.1786,412.1363,411.1589,411.386,17611.0
2024-12-16 10:00:00,416.69,417.27,416.4,416.71,14722.0,411.386,411.9586,411.0997,411.4057,14722.0
2024-12-16 10:05:00,416.71,417.09,416.5,416.56,8626.0,411.4057,411.7809,411.1984,411.2576,8626.0
2024-12-16 10:10:00,416.77,417.2,416.41,416.57,9565.0,411.465,411.8895,411.1095,411.2675,9565.0
2024-12-16 10:15:00,416.53,416.53,415.79,415.79,36899.0,411.228,411.228,410.4974,410.4974,36899.0
2024-12-16 10:20:00,415.99,416.07,415.55,416.07,15386.0,410.6949,410.7739,410.2605,410.7739,15386.0
2024-12-16 10:25:00,416.06,416.71,416.03,416.56,9495.0,410.764,411.4057,410.7344,411.2576,9495.0
2024-12-16 10:30:00,416.52,417.11,416.39,417.07,49557.0,411.2181,411.8006,411.0898,411.7611,49557.0
2024-12-16 10:35:00,417.11,417.11,416.23,416.23,5855.0,411.8006,411.8006,410.9318,410.9318,5855.0
2024-12-16 10:40:00,416.28,416.57,416.03,416.57,3751.0,410.9812,411.2675,410.7344,411.2675,3751.0
2024-12-16 10:45:00,416.4,417.14,416.21,417.0,12577.0,411.0997,411.8302,410.9121,411.692,12577.0
2024-12-16 10:50:00,417.06,417.21,416.59,416.75,9303.0,411.7513,411.8994,411.2872,411.4452,9303.0
2024-12-16 10:55:00,416.58,416.59,415.95,415.96,7586.0,411.2774,411.2872,410.6554,410.6653,7586.0
2024-12-16 11:00:00,415.98,415.98,415.47,415.47,10840.0,410.685,410.685,410.1815,410.1815,10840.0
2024-12-16 11:05:00,415.32,415.56,415.0,415.22,8787.0,410.0334,410.2704,409.7175,409.9347,8787.0
2024-12-16 11:10:00,415.13,416.0,415.12,415.78,10126.0,409.8458,410.7048,409.836,410.4876,10126.0
2024-12-16 11:15:00,415.79,415.79,415.11,415.22,6588.0,410.4974,410.4974,409.8261,409.9347,6588.0
2024-12-16 11:20:00,415.21,415.39,414.75,414.75,6677.0,409.9248,410.1025,409.4707,409.4707,6677.0
2024-12-16 11:25:00,414.77,415.33,414.77,415.08,11915.0,409.4904,410.0433,409.4904,409.7965,11915.0
2024-12-16 11:30:00,415.07,415.42,414.83,414.83,6724.0,409.7866,410.1321,409.5497,409.5497,6724.0
2024-12-16 11:35:00,414.93,415.22,414.74,415.04,6759.0,409.6484,409.9347,409.4608,409.757,6759.0
2024-12-16 11:40:00,414.85,415.01,414.76,414.93,6630.0,409.5694,409.7274,409.4805,409.6484,6630.0
2024-12-16 11:45:00,414.93,415.06,414.47,414.64,11104.0,409.6484,409.7767,409.1942,409.3621,11104.0
2024-12-16 11:50:00,414.64,415.16,414.6,414.89,13417.0,409.3621,409.8755,409.3226,409.6089,13417.0
2024-12-16 11:55:00,414.96,415.13,414.68,414.69,9492.0,409.678,409.8458,409.4016,409.4114,9492.0
2024-12-16 12:00:00,414.75,414.99,414.72,414.72,5502.0,409.4707,409.7076,409.4411,409.4411,5502.0
2024-12-16 12:05:00,414.62,415.09,414.43,415.08,9984.0,409.3423,409.8063,409.1547,409.7965,9984.0
2024-12-16 12:10:00,415.13,415.55,415.02,415.38,10375.0,409.8458,410.2605,409.7372,410.0927,10375.0
2024-12-16 12:15:00,415.26,415.57,415.1,415.1,4134.0,409.9742,410.2802,409.8162,409.8162,4134.0
2024-12-16 12:20:00,415.08,415.36,414.95,415.09,9723.0,409.7965,410.0729,409.6681,409.8063,9723.0
2024-12-16 12:25:00,415.01,415.13,414.83,414.86,5875.0,409.7274,409.8458,409.5497,409.5793,5875.0
2024-12-16 12:30:00,414.86,415.21,414.66,414.68,13225.0,409.5793,409.9248,409.3818,409.4016,13225.0
2024-12-16 12:35:00,414.71,414.94,414.42,414.53,6510.0,409.4312,409.6583,409.1449,409.2535,6510.0
2024-12-16 12:40:00,414.55,415.04,414.54,414.76,8660.0,409.2732,409.757,409.2633,409.4805,8660.0
2024-12-16 12:45:00,414.79,414.85,414.61,414.76,6783.0,409.5102,409.5694,409.3325,409.4805,6783.0
2024-12-16 12:50:00,414.68,414.83,414.4,414.4,7974.0,409.4016,409.5497,409.1251,409.1251,7974.0
2024-12-16 12:55:00,414.55,414.62,414.13,414.34,7979.0,409.2732,409.3423,408.8586,409.0659,7979.0
2024-12-16 13:00:00,414.17,414.47,414.02,414.31,13148.0,408.8981,409.1942,408.75,409.0363,13148.0
2024-12-16 13:05:00,414.29,414.31,413.76,414.04,11850.0,409.0165,409.0363,408.4933,408.7697,11850.0
2024-12-16 13:10:00,413.97,414.05,413.64,413.67,6256.0,408.7006,408.7796,408.3748,408.4044,6256.0
2024-12-16 13:15:00,413.81,413.81,413.6,413.72,5438.0,408.5426,408.5426,408.3353,408.4538,5438.0
2024-12-16 13:20:00,413.64,414.12,413.54,413.99,16306.0,408.3748,408.8487,408.2761,408.7203,16306.0
2024-12-16 13:25:00,414.07,414.12,413.89,414.12,6353.0,408.7993,408.8487,408.6216,408.8487,6353.0
2024-12-16 13:30:00,414.12,414.5,413.95,414.4,12122.0,408.8487,409.2239,408.6809,409.1251,12122.0
2024-12-16 13:35:00,414.42,414.42,414.0,414.0,5348.0,409.1449,409.1449,408.7302,408.7302,5348.0
2024-12-16 13:40:00,414.03,414.07,413.82,413.84,5992.0,408.7598,408.7993,408.5525,408.5723,5992.0
2024-12-16 13:45:00,413.86,413.96,413.72,413.79,7700.0,408.592,408.6907,408.4538,408.5229,7700.0
2024-12-16 13:50:00,413.75,413.88,413.42,413.53,8739.0,408.4834,408.6117,408.1576,408.2662,8739.0
2024-12-16 13:55:00,413.44,413.78,413.44,413.61,11712.0,408.1773,408.513,408.1773,408.3452,11712.0
2024-12-16 14:00:00,413.6,413.75,413.33,413.38,5377.0,408.3353,408.4834,408.0687,408.1181,5377.0
2024-12-16 14:05:00,413.38,413.56,413.18,413.49,9040.0,408.1181,408.2958,407.9207,408.2267,9040.0
2024-12-16 14:10:00,413.43,413.67,413.37,413.4,6563.0,408.1675,408.4044,408.1082,408.1379,6563.0
2024-12-16 14:15:00,413.46,413.47,413.24,413.24,5810.0,408.1971,408.207,407.9799,407.9799,5810.0
2024-12-16 14:20:00,413.25,413.42,413.19,413.3,8129.0,407.9898,408.1576,407.9305,408.0391,8129.0
2024-12-16 14:25:00,413.29,413.6,413.25,413.31,8556.0,408.0293,408.3353,407.9898,408.049,8556.0
2024-12-16 14:30:00,413.27,413.36,412.76,412.84,8268.0,408.0095,408.0984,407.506,407.585,8268.0
2024-12-16 14:35:00,412.77,412.88,412.52,412.57,15876.0,407.5159,407.6245,407.2691,407.3184,15876.0
2024-12-16 14:40:00,412.64,412.76,412.57,412.76,9335.0,407.3875,407.506,407.3184,407.506,9335.0
2024-12-16 14:45:00,412.73,412.76,412.47,412.69,9210.0,407.4764,407.506,407.2197,407.4369,9210.0
2024-12-16 14:50:00,412.68,413.12,412.68,413.01,9820.0,407.427,407.8614,407.427,407.7528,9820.0
2024-12-16 14:55:00,413.06,413.37,413.01,413.19,9638.0,407.8022,408.1082,407.7528,407.9305,9638.0
2024-12-16 15:00:00,413.22,413.33,413.01,413.3,6318.0,407.9601,408.0687,407.7528,408.0391,6318.0
2024-12-16 15:05:00,413.34,413.42,413.15,413.15,5424.0,408.0786,408.1576,407.891,407.891,5424.0
2024-12-16 15:10:00,413.26,413.46,413.16,413.46,9930.0,407.9996,408.1971,407.9009,408.1971,9930.0
2024-12-16 15:15:00,413.36,413.37,413.11,413.17,6507.0,408.0984,408.1082,407.8515,407.9108,6507.0
2024-12-16 15:20:00,413.04,413.04,412.36,412.52,19925.0,407.7824,407.7824,407.1111,407.2691,19925.0
2024-12-16 15:25:00,412.52,413.01,412.52,412.78,19148.0,407.2691,407.7528,407.2691,407.5257,19148.0
2024-12-16 15:30:00,412.75,412.85,412.2,412.38,17790.0,407.4961,407.5949,406.9531,407.1308,17790.0
2024-12-16 15:35:00,412.34,412.44,411.69,411.82,24623.0,407.0913,407.1901,406.4496,406.578,24623.0
2024-12-16 15:40:00,411.77,411.92,411.42,411.56,16828.0,406.5286,406.6767,406.1831,406.3213,16828.0
2024-12-16 15:45:00,411.51,411.55,411.12,411.46,24091.0,406.2719,406.3114,405.8869,406.2225,24091.0
2024-12-16 15:50:00,411.35,411.35,410.69,410.93,47170.0,406.1139,406.1139,405.4623,405.6993,47170.0
2024-12-16 15:55:00,410.98,411.08,410.69,410.79,162757.0,405.7487,405.8474,405.4623,405.5611,162757.0
2024-12-17 09:30:00,410.0,410.34,408.75,409.44,80781.0,404.7811,405.1168,403.547,404.2283,80781.0
2024-12-17 09:35:00,409.19,409.56,408.25,409.23,25674.0,403.9814,404.3467,403.0534,404.0209,25674.0
2024-12-17 09:40:00,409.29,409.43,407.75,407.75,15506.0,404.0802,404.2184,402.5598,402.5598,15506.0
2024-12-17 09:45:00,407.85,408.52,407.77,407.92,8797.0,402.6585,403.32,402.5795,402.7276,8797.0
2024-12-17 09:50:00,407.75,408.8,407.08,408.75,26549.0,402.5598,403.5964,401.8983,403.547,26549.0
2024-12-17 09:55:00,408.76,409.49,408.58,409.44,13710.0,403.5569,404.2776,403.3792,404.2283,13710.0
2024-12-17 10:00:00,409.44,409.63,409.01,409.53,21699.0,404.2283,404.4158,403.8037,404.3171,21699.0
2024-12-17 10:05:00,409.25,409.4,407.42,407.8,11904.0,404.0407,404.1888,402.234,402.6091,11904.0
2024-12-17 10:10:00,407.78,408.11,407.48,407.94,10017.0,402.5894,402.9152,402.2932,402.7474,10017.0
2024-12-17 10:15:00,407.94,409.15,407.93,408.94,12927.0,402.7474,403.942,402.7375,403.7346,12927.0
2024-12-17 10:20:00,408.97,409.4,408.8,409.25,27843.0,403.7642,404.1888,403.5964,404.0407,27843.0
2024-12-17 10:25:00,409.29,409.33,408.25,408.67,10385.0,404.0802,404.1197,403.0534,403.4681,10385.0
2024-12-17 10:30:00,408.67,408.67,407.78,407.93,6713.0,403.4681,403.4681,402.5894,402.7375,6713.0
2024-12-17 10:35:00,408.04,408.22,407.62,408.04,14455.0,402.8461,403.0238,402.4314,402.8461,14455.0
2024-12-17 10:40:00,408.08,408.55,407.98,408.36,11358.0,402.8856,403.3496,402.7868,403.162,11358.0
2024-12-17 10:45:00,408.32,408.54,408.2,408.2,6430.0,403.1225,403.3397,403.004,403.004,6430.0
2024-12-17 10:50:00,408.05,408.41,407.97,408.14,9548.0,402.856,403.2114,402.777,402.9448,9548.0
2024-12-17 10:55:00,408.14,409.24,408.14,409.22,10559.0,402.9448,404.0308,402.9448,404.0111,10559.0
2024-12-17 11:00:00,409.24,409.4,409.0,409.2,5522.0,404.0308,404.1888,403.7939,403.9913,5522.0
2024-12-17 11:05:00,409.18,410.31,409.18,410.17,16377.0,403.9716,405.0872,403.9716,404.949,16377.0
2024-12-17 11:10:00,410.17,410.4,409.92,410.33,7821.0,404.949,405.176,404.7022,405.1069,7821.0
2024-12-17 11:15:00,410.06,410.06,409.55,410.04,8158.0,404.8404,404.8404,404.3369,404.8206,8158.0
2024-12-17 11:20:00,410.04,410.04,409.03,409.03,3213.0,404.8206,404.8206,403.8235,403.8235,3213.0
2024-12-17 11:25:00,408.94,409.75,408.79,409.7,26203.0,403.7346,404.5343,403.5865,404.485,26203.0
2024-12-17 11:30:00,409.64,410.05,409.35,409.35,19101.0,404.4257,404.8305,404.1394,404.1394,19101.0
2024-12-17 11:35:00,409.55,409.61,408.88,409.0,16967.0,404.3369,404.3961,403.6754,403.7939,16967.0
2024-12-17 11:40:00,409.01,409.01,408.55,408.89,23492.0,403.8037,403.8037,403.3496,403.6853,23492.0
2024-12-17 11:45:00,408.89,409.06,408.73,409.05,13891.0,403.6853,403.8531,403.5273,403.8432,13891.0
2024-12-17 11:50:00,408.94,409.73,408.94,409.53,13967.0,403.7346,404.5146,403.7346,404.3171,13967.0
2024-12-17 11:55:00,409.59,409.72,408.84,409.49,7234.0,404.3764,404.5047,403.6359,404.2776,7234.0
2024-12-17 12:00:00,409.51,409.97,409.42,409.43,9100.0,404.2974,404.7515,404.2085,404.2184,9100.0
2024-12-17 12:05:00,409.42,409.52,408.39,408.42,4005.0,404.2085,404.3072,403.1916,403.2212,4005.0
2024-12-17 12:10:00,408.44,408.7,407.92,407.94,8527.0,403.241,403.4977,402.7276,402.7474,8527.0
2024-12-17 12:15:00,408.14,408.43,407.92,407.94,6688.0,402.9448,403.2311,402.7276,402.7474,6688.0
2024-12-17 12:20:00,407.94,408.35,407.93,408.09,8657.0,402.7474,403.1521,402.7375,402.8954,8657.0
2024-12-17 12:25:00,407.95,408.32,407.42,407.62,10653.0,402.7572,403.1225,402.234,402.4314,10653.0
2024-12-17 12:30:00,407.62,407.85,407.51,407.81,10496.0,402.4314,402.6585,402.3228,402.619,10496.0
2024-12-17 12:35:00,407.67,407.84,407.28,407.58,10010.0,402.4808,402.6486,402.0958,402.3919,10010.0
2024-12-17 12:40:00,407.47,407.85,407.13,407.38,9309.0,402.2833,402.6585,401.9477,402.1945,9309.0
2024-12-17 12:45:00,407.53,407.53,407.08,407.11,6061.0,402.3426,402.3426,401.8983,401.9279,6061.0
2024-12-17 12:50:00,407.23,407.5,406.89,407.49,8004.0,402.0464,402.313,401.7107,402.3031,8004.0
2024-12-17 12:55:00,407.44,407.62,407.39,407.62,6856.0,402.2537,402.4314,402.2044,402.4314,6856.0
2024-12-17 13:00:00,407.66,407.87,407.48,407.56,15312.0,402.4709,402.6782,402.2932,402.3722,15312.0
2024-12-17 13:05:00,407.61,407.78,407.13,407.22,8760.0,402.4216,402.5894,401.9477,402.0365,8760.0
2024-12-17 13:10:00,407.19,407.77,407.19,407.6,8870.0,402.0069,402.5795,402.0069,402.4117,8870.0
2024-12-17 13:15:00,407.6,407.6,407.08,407.28,11774.0,402.4117,402.4117,401.8983,402.0958,11774.0
2024-12-17 13:20:00,407.22,407.84,407.14,407.18,12503.0,402.0365,402.6486,401.9575,401.997,12503.0
2024-12-17 13:25:00,407.17,407.21,406.91,407.0,31335.0,401.9872,402.0266,401.7305,401.8193,31335.0
2024-12-17 13:30:00,407.05,407.11,406.61,406.8,15378.0,401.8687,401.9279,401.4343,401.6219,15378.0
2024-12-17 13:35:00,406.73,406.75,406.43,406.43,12970.0,401.5528,401.5725,401.2566,401.2566,12970.0
2024-12-17 13:40:00,406.46,407.35,406.23,406.69,51005.0,401.2862,402.1649,401.0591,401.5133,51005.0
2024-12-17 13:45:00,406.69,407.16,406.67,407.12,13385.0,401.5133,401.9773,401.4935,401.9378,13385.0
2024-12-17 13:50:00,407.11,407.3,406.92,407.26,7130.0,401.9279,402.1155,401.7403,402.076,7130.0
2024-12-17 13:55:00,407.2,409.01,407.2,408.16,66925.0,402.0168,403.8037,402.0168,402.9646,66925.0
2024-12-17 14:00:00,408.26,408.49,407.92,408.17,20141.0,403.0633,403.2904,402.7276,402.9744,20141.0
2024-12-17 14:05:00,407.94,408.18,407.65,407.65,13240.0,402.7474,402.9843,402.461,402.461,13240.0
2024-12-17 14:10:00,407.81,407.81,407.37,407.56,9359.0,402.619,402.619,402.1846,402.3722,9359.0
2024-12-17 14:15:00,407.62,407.99,407.23,407.73,13599.0,402.4314,402.7967,402.0464,402.54,13599.0
2024-12-17 14:20:00,407.7,407.71,407.27,407.41,8345.0,402.5104,402.5203,402.0859,402.2241,8345.0
2024-12-17 14:25:00,407.46,407.95,407.32,407.71,11226.0,402.2735,402.7572,402.1352,402.5203,11226.0
2024-12-17 14:30:00,407.71,407.75,407.2,407.39,10678.0,402.5203,402.5598,402.0168,402.2044,10678.0
2024-12-17 14:35:00,407.4,407.84,407.25,407.71,15153.0,402.2142,402.6486,402.0661,402.5203,15153.0
2024-12-17 14:40:00,407.58,407.58,407.12,407.27,11883.0,402.3919,402.3919,401.9378,402.0859,11883.0
2024-12-17 14:45:00,407.22,407.4,406.89,406.96,12616.0,402.0365,402.2142,401.7107,401.7798,12616.0
2024-12-17 14:50:00,406.96,407.05,406.82,407.04,8161.0,401.7798,401.8687,401.6416,401.8588,8161.0
2024-12-17 14:55:00,407.01,407.36,406.95,407.25,14881.0,401.8292,402.1747,401.77,402.0661,14881.0
2024-12-17 15:00:00,407.25,407.25,406.89,407.11,16884.0,402.0661,402.0661,401.7107,401.9279,16884.0
2024-12-17 15:05:00,407.12,407.18,406.81,406.98,12418.0,401.9378,401.997,401.6317,401.7996,12418.0
2024-12-17 15:10:00,406.99,407.04,406.75,406.75,9219.0,401.8094,401.8588,401.5725,401.5725,9219.0
2024-12-17 15:15:00,406.75,407.11,406.75,406.87,9126.0,401.5725,401.9279,401.5725,401.691,9126.0
2024-12-17 15:20:00,406.93,406.96,406.5,406.79,15575.0,401.7502,401.7798,401.3257,401.612,15575.0
2024-12-17 15:25:00,406.95,407.15,406.76,407.15,16681.0,401.77,401.9674,401.5824,401.9674,16681.0
2024-12-17 15:30:00,407.18,407.41,406.79,407.36,22061.0,401.997,402.2241,401.612,402.1747,22061.0
2024-12-17 15:35:00,407.33,407.7,407.24,407.51,19159.0,402.1451,402.5104,402.0563,402.3228,19159.0
2024-12-17 15:40:00,407.51,408.29,407.51,408.29,30817.0,402.3228,403.0929,402.3228,403.0929,30817.0
2024-12-17 15:45:00,408.29,408.55,408.25,408.3,25143.0,403.0929,403.3496,403.0534,403.1028,25143.0
2024-12-17 15:50:00,408.29,409.09,408.29,408.39,45231.0,403.0929,403.8827,403.0929,403.1916,45231.0
2024-12-17 15:55:00,408.25,408.63,407.99,408.28,216954.0,403.0534,403.4286,402.7967,403.083,216954.0
2024-12-18 09:30:00,407.0,407.64,406.0,407.18,79762.0,401.8193,402.4512,400.832,401.997,79762.0
2024-12-18 09:35:00,407.52,407.86,406.69,406.8,21075.0,402.3327,402.6684,401.5133,401.6219,21075.0
2024-12-18 09:40:00,406.73,406.97,405.57,405.83,17572.0,401.5528,401.7897,400.4075,400.6642,17572.0
2024-12-18 09:45:00,405.92,406.3,405.34,405.94,15655.0,400.7531,401.1282,400.1804,400.7728,15655.0
2024-12-18 09:50:00,405.94,406.77,405.93,406.21,19319.0,400.7728,401.5922,400.7629,401.0394,19319.0
2024-12-18 09:55:00,406.02,407.34,405.54,407.21,23643.0,400.8518,402.155,400.3779,402.0266,23643.0
2024-12-18 10:00:00,407.35,407.52,407.02,407.33,24533.0,402.1649,402.3327,401.8391,402.1451,24533.0
2024-12-18 10:05:00,407.26,407.84,406.71,406.92,18707.0,402.076,402.6486,401.533,401.7403,18707.0
2024-12-18 10:10:00,406.75,407.45,406.43,406.78,14495.0,401.5725,402.2636,401.2566,401.6021,14495.0
2024-12-18 10:15:00,406.78,406.97,406.42,406.64,7505.0,401.6021,401.7897,401.2467,401.4639,7505.0
2024-12-18 10:20:00,406.82,407.11,406.82,407.11,8584.0,401.6416,401.9279,401.6416,401.9279,8584.0
2024-12-18 10:25:00,407.12,407.22,406.78,406.88,10190.0,401.9378,402.0365,401.6021,401.7008,10190.0
2024-12-18 10:30:00,407.07,408.28,406.82,408.21,11161.0,401.8884,403.083,401.6416,403.0139,11161.0
2024-12-18 10:35:00,408.41,409.48,408.41,409.48,16762.0,403.2114,404.2678,403.2114,404.2678,16762.0
2024-12-18 10:40:00,409.34,409.59,409.07,409.39,11559.0,404.1295,404.3764,403.863,404.1789,11559.0
2024-12-18 10:45:00,409.39,409.58,409.05,409.55,9026.0,404.1789,404.3665,403.8432,404.3369,9026.0
2024-12-18 10:50:00,409.67,409.97,409.42,409.64,8405.0,404.4553,404.7515,404.2085,404.4257,8405.0
2024-12-18 10:55:00,409.54,409.57,409.15,409.39,11816.0,404.327,404.3566,403.942,404.1789,11816.0
2024-12-18 11:00:00,409.47,409.49,408.67,408.82,7079.0,404.2579,404.2776,403.4681,403.6162,7079.0
2024-12-18 11:05:00,408.74,408.74,408.18,408.35,10664.0,403.5372,403.5372,402.9843,403.1521,10664.0
2024-12-18 11:10:00,408.34,408.82,408.33,408.43,28454.0,403.1423,403.6162,403.1324,403.2311,28454.0
2024-12-18 11:15:00,408.5,408.77,408.28,408.74,8854.0,403.3002,403.5668,403.083,403.5372,8854.0
2024-12-18 11:20:00,408.67,408.89,408.22,408.71,13695.0,403.4681,403.6853,403.0238,403.5076,13695.0
2024-12-18 11:25:00,408.7,409.0,408.52,409.0,12645.0,403.4977,403.7939,403.32,403.7939,12645.0
2024-12-18 11:30:00,408.93,409.25,408.71,408.94,8416.0,403.7248,404.0407,403.5076,403.7346,8416.0
2024-12-18 11:35:00,408.95,409.45,408.82,409.33,6155.0,403.7445,404.2381,403.6162,404.1197,6155.0
2024-12-18 11:40:00,409.26,409.38,408.7,408.85,6961.0,404.0506,404.169,403.4977,403.6458,6961.0
2024-12-18 11:45:00,408.85,409.28,408.69,408.96,12735.0,403.6458,404.0703,403.4878,403.7544,12735.0
2024-12-18 11:50:00,409.11,409.59,409.11,409.59,3849.0,403.9025,404.3764,403.9025,404.3764,3849.0
2024-12-18 11:55:00,409.54,409.73,409.31,409.44,10997.0,404.327,404.5146,404.0999,404.2283,10997.0
2024-12-18 12:00:00,409.5,409.9,409.44,409.6,11415.0,404.2875,404.6824,404.2283,404.3862,11415.0
2024-12-18 12:05:00,409.71,409.71,408.91,408.91,7113.0,404.4948,404.4948,403.705,403.705,7113.0
2024-12-18 12:10:00,409.03,409.82,409.02,409.73,6961.0,403.8235,404.6034,403.8136,404.5146,6961.0
2024-12-18 12:15:00,409.75,410.3,409.74,410.27,9191.0,404.5343,405.0773,404.5244,405.0477,9191.0
2024-12-18 12:20:00,410.3,410.63,409.92,409.99,6454.0,405.0773,405.4031,404.7022,404.7713,6454.0
2024-12-18 12:25:00,409.85,409.94,409.69,409.74,3550.0,404.633,404.7219,404.4751,404.5244,3550.0
2024-12-18 12:30:00,409.69,409.86,409.61,409.73,3538.0,404.4751,404.6429,404.3961,404.5146,3538.0
2024-12-18 12:35:00,409.87,410.13,409.84,410.04,4687.0,404.6528,404.9095,404.6232,404.8206,4687.0
2024-12-18 12:40:00,410.09,410.13,409.91,409.91,5426.0,404.87,404.9095,404.6923,404.6923,5426.0
2024-12-18 12:45:00,409.99,410.18,409.81,410.05,6198.0,404.7713,404.9588,404.5936,404.8305,6198.0
2024-12-18 12:50:00,410.06,410.07,409.59,409.59,5276.0,404.8404,404.8502,404.3764,404.3764,5276.0
2024-12-18 12:55:00,409.6,409.76,409.26,409.47,5356.0,404.3862,404.5442,404.0506,404.2579,5356.0
2024-12-18 13:00:00,409.47,409.56,409.25,409.26,3589.0,404.2579,404.3467,404.0407,404.0506,3589.0
2024-12-18 13:05:00,409.25,409.33,408.96,409.14,3988.0,404.0407,404.1197,403.7544,403.9321,3988.0
2024-12-18 13:10:00,409.12,409.3,408.85,408.98,3286.0,403.9123,404.09,403.6458,403.7741,3286.0
2024-12-18 13:15:00,408.97,409.49,408.97,409.41,11424.0,403.7642,404.2776,403.7642,404.1986,11424.0
2024-12-18 13:20:00,409.41,409.41,409.11,409.2,3589.0,404.1986,404.1986,403.9025,403.9913,3589.0
2024-12-18 13:25:00,409.27,409.58,409.14,409.52,6213.0,404.0604,404.3665,403.9321,404.3072,6213.0
2024-12-18 13:30:00,409.45,410.38,409.45,410.38,7428.0,404.2381,405.1563,404.2381,405.1563,7428.0
2024-12-18 13:35:00,410.37,410.55,410.18,410.4,8412.0,405.1464,405.3241,404.9588,405.176,8412.0
2024-12-18 13:40:00,410.51,410.71,410.22,410.4,6353.0,405.2846,405.4821,404.9983,405.176,6353.0
2024-12-18 13:45:00,410.45,410.52,409.96,409.96,8549.0,405.2254,405.2945,404.7416,404.7416,8549.0
2024-12-18 13:50:00,409.96,409.97,409.57,409.57,7298.0,404.7416,404.7515,404.3566,404.3566,7298.0
2024-12-18 13:55:00,409.75,409.76,409.48,409.58,6844.0,404.5343,404.5442,404.2678,404.3665,6844.0
2024-12-18 14:00:00,409.47,409.47,406.37,406.5,24789.0,404.2579,404.2579,401.1973,401.3257,24789.0
2024-12-18 14:05:00,406.53,406.62,403.01,403.02,64518.0,401.3553,401.4442,397.8801,397.89,64518.0
2024-12-18 14:10:00,403.02,404.0,401.5,402.61,34284.0,397.89,398.8575,396.3893,397.4852,34284.0
2024-12-18 14:15:00,402.83,403.07,401.21,402.61,66973.0,397.7024,397.9393,396.103,397.4852,66973.0
2024-12-18 14:20:00,402.83,403.12,402.21,402.59,18626.0,397.7024,397.9887,397.0903,397.4655,18626.0
2024-12-18 14:25:00,402.56,402.82,402.09,402.09,17330.0,397.4358,397.6925,396.9718,396.9718,17330.0
2024-12-18 14:30:00,401.76,403.28,401.5,402.8,18579.0,396.646,398.1467,396.3893,397.6728,18579.0
2024-12-18 14:35:00,403.06,403.25,402.0,402.0,13442.0,397.9295,398.1171,396.883,396.883,13442.0
2024-12-18 14:40:00,402.06,402.29,400.7,401.12,29576.0,396.9422,397.1693,395.5995,396.0142,29576.0
2024-12-18 14:45:00,401.01,401.22,400.04,400.21,25612.0,395.9056,396.1129,394.9479,395.1157,25612.0
2024-12-18 14:50:00,400.21,400.57,399.09,399.66,40070.0,395.1157,395.4712,394.01,394.5728,40070.0
2024-12-18 14:55:00,399.73,399.73,397.81,397.82,52463.0,394.6419,394.6419,392.7463,392.7562,52463.0
2024-12-18 15:00:00,398.01,399.02,397.49,398.29,73546.0,392.9438,393.9409,392.4304,393.2202,73546.0
2024-12-18 15:05:00,398.17,399.23,398.17,399.13,46807.0,393.1017,394.1482,393.1017,394.0495,46807.0
2024-12-18 15:10:00,399.15,399.66,398.9,399.46,34162.0,394.0692,394.5728,393.8224,394.3753,34162.0
2024-12-18 15:15:00,399.15,399.49,398.17,398.5,23141.0,394.0692,394.4049,393.1017,393.4275,23141.0
2024-12-18 15:20:00,398.39,399.31,398.1,399.0,44191.0,393.3189,394.2272,393.0326,393.9212,44191.0
2024-12-18 15:25:00,399.02,399.15,398.2,398.5,22967.0,393.9409,394.0692,393.1313,393.4275,22967.0
2024-12-18 15:30:00,398.59,399.17,398.59,399.02,28997.0,393.5164,394.089,393.5164,393.9409,28997.0
2024-12-18 15:35:00,399.01,399.15,397.83,397.94,35043.0,393.931,394.0692,392.766,392.8746,35043.0
2024-12-18 15:40:00,397.73,397.91,395.27,395.61,50077.0,392.6673,392.845,390.2386,390.5743,50077.0
2024-12-18 15:45:00,395.61,396.9,395.01,396.23,52084.0,390.5743,391.8479,389.9819,391.1864,52084.0
2024-12-18 15:50:00,396.24,396.24,394.89,395.17,71812.0,391.1963,391.1963,389.8635,390.1399,71812.0
2024-12-18 15:55:00,395.24,395.24,393.38,393.58,232982.0,390.209,390.209,388.3727,388.5701,232982.0
2024-12-19 09:30:00,394.74,395.14,391.51,392.49,115417.0,389.7154,390.1103,386.5265,387.494,115417.0
2024-12-19 09:35:00,392.45,393.27,391.25,392.56,41827.0,387.4545,388.2641,386.2698,387.5631,41827.0
2024-12-19 09:40:00,392.61,394.19,392.43,393.48,38566.0,387.6125,389.1724,387.4348,388.4714,38566.0
2024-12-19 09:45:00,393.25,393.59,391.76,392.33,26556.0,388.2443,388.58,386.7733,387.3361,26556.0
2024-12-19 09:50:00,391.98,392.44,391.77,392.0,24541.0,386.9905,387.4447,386.7832,387.0103,24541.0
2024-12-19 09:55:00,391.91,392.48,391.35,391.76,31561.0,386.9214,387.4841,386.3685,386.7733,31561.0
2024-12-19 10:00:00,391.85,392.05,389.96,390.3,42010.0,386.8622,387.0596,384.9962,385.3319,42010.0
2024-12-19 10:05:00,390.3,390.44,388.49,388.9,60155.0,385.3319,385.4701,383.5449,383.9497,60155.0
2024-12-19 10:10:00,388.86,389.9,388.74,389.36,80142.0,383.9102,384.937,383.7918,384.4039,80142.0
2024-12-19 10:15:00,389.5,389.82,389.01,389.43,48153.0,384.5421,384.858,384.0583,384.473,48153.0
2024-12-19 10:20:00,389.48,389.69,388.5,388.88,24098.0,384.5223,384.7297,383.5548,383.93,24098.0
2024-12-19 10:25:00,388.88,389.16,388.11,388.25,43567.0,383.93,384.2064,383.1698,383.308,43567.0
2024-12-19 10:30:00,388.31,388.72,387.78,387.88,24505.0,383.3672,383.772,382.844,382.9427,24505.0
2024-12-19 10:35:00,387.97,389.16,387.45,388.7,26478.0,383.0316,384.2064,382.5182,383.7523,26478.0
2024-12-19 10:40:00,388.63,389.68,388.49,389.33,17335.0,383.6832,384.7198,383.5449,384.3742,17335.0
2024-12-19 10:45:00,389.11,389.11,388.04,388.74,26100.0,384.157,384.157,383.1007,383.7918,26100.0
2024-12-19 10:50:00,388.69,389.67,388.69,389.65,28466.0,383.7424,384.7099,383.7424,384.6902,28466.0
2024-12-19 10:55:00,389.65,389.85,389.0,389.31,37539.0,384.6902,384.8876,384.0484,384.3545,37539.0
2024-12-19 11:00:00,389.31,389.5,388.74,388.83,16261.0,384.3545,384.5421,383.7918,383.8806,16261.0
2024-12-19 11:05:00,388.84,389.15,388.45,388.74,14692.0,383.8905,384.1965,383.5054,383.7918,14692.0
2024-12-19 11:10:00,388.76,388.84,388.5,388.75,8592.0,383.8115,383.8905,383.5548,383.8016,8592.0
2024-12-19 11:15:00,388.91,389.75,388.81,389.54,12315.0,383.9596,384.7889,383.8609,384.5816,12315.0
2024-12-19 11:20:00,389.48,390.86,389.35,390.86,21839.0,384.5223,385.8848,384.394,385.8848,21839.0
2024-12-19 11:25:00,390.76,390.94,390.38,390.59,13463.0,385.786,385.9637,385.4109,385.6182,13463.0
2024-12-19 11:30:00,390.58,390.64,389.85,390.0,10260.0,385.6083,385.6676,384.8876,385.0357,10260.0
2024-12-19 11:35:00,389.95,390.29,389.71,390.06,9895.0,384.9863,385.322,384.7494,385.0949,9895.0
2024-12-19 11:40:00,389.91,390.22,389.51,389.7,12263.0,384.9469,385.2529,384.5519,384.7395,12263.0
2024-12-19 11:45:00,389.64,390.08,389.33,389.7,6807.0,384.6803,385.1147,384.3742,384.7395,6807.0
2024-12-19 11:50:00,389.81,390.23,389.48,389.58,22504.0,384.8481,385.2628,384.5223,384.6211,22504.0
2024-12-19 11:55:00,389.6,390.14,389.25,390.12,27021.0,384.6408,385.1739,384.2953,385.1542,27021.0
2024-12-19 12:00:00,390.0,391.36,390.0,391.19,26868.0,385.0357,386.3784,385.0357,386.2106,26868.0
2024-12-19 12:05:00,391.19,391.28,390.44,390.44,14286.0,386.2106,386.2994,385.4701,385.4701,14286.0
2024-12-19 12:10:00,390.54,390.6,389.75,389.82,16743.0,385.5688,385.6281,384.7889,384.858,16743.0
2024-12-19 12:15:00,389.9,390.01,389.64,389.79,11586.0,384.937,385.0456,384.6803,384.8284,11586.0
2024-12-19 12:20:00,389.82,389.97,388.85,389.02,20180.0,384.858,385.0061,383.9003,384.0682,20180.0
2024-12-19 12:25:00,388.96,389.33,388.87,389.1,19973.0,384.0089,384.3742,383.9201,384.1472,19973.0
2024-12-19 12:30:00,389.15,389.29,388.27,388.6,13408.0,384.1965,384.3347,383.3277,383.6535,13408.0
2024-12-19 12:35:00,388.58,389.12,388.25,389.0,15009.0,383.6338,384.1669,383.308,384.0484,15009.0
2024-12-19 12:40:00,389.17,389.51,388.78,389.06,13899.0,384.2163,384.5519,383.8312,384.1077,13899.0
2024-12-19 12:45:00,389.1,389.33,389.0,389.22,7755.0,384.1472,384.3742,384.0484,384.2656,7755.0
2024-12-19 12:50:00,389.06,389.53,388.7,389.46,13732.0,384.1077,384.5717,383.7523,384.5026,13732.0
2024-12-19 12:55:00,389.44,389.9,389.37,389.62,10212.0,384.4828,384.937,384.4137,384.6605,10212.0
2024-12-19 13:00:00,389.54,389.58,388.82,389.0,11266.0,384.5816,384.6211,383.8707,384.0484,11266.0
2024-12-19 13:05:00,389.13,389.29,388.82,389.29,15588.0,384.1768,384.3347,383.8707,384.3347,15588.0
2024-12-19 13:10:00,389.29,389.4,389.21,389.31,7352.0,384.3347,384.4433,384.2558,384.3545,7352.0
2024-12-19 13:15:00,389.22,389.22,388.82,389.01,14739.0,384.2656,384.2656,383.8707,384.0583,14739.0
2024-12-19 13:20:00,388.96,389.72,388.82,389.72,15967.0,384.0089,384.7593,383.8707,384.7593,15967.0
2024-12-19 13:25:00,389.69,389.82,389.39,389.39,17400.0,384.7297,384.858,384.4335,384.4335,17400.0
2024-12-19 13:30:00,389.45,389.76,389.2,389.72,15075.0,384.4927,384.7988,384.2459,384.7593,15075.0
2024-12-19 13:35:00,389.72,389.81,389.01,389.1,13392.0,384.7593,384.8481,384.0583,384.1472,13392.0
2024-12-19 13:40:00,389.09,389.62,389.04,389.16,15155.0,384.1373,384.6605,384.0879,384.2064,15155.0
2024-12-19 13:45:00,389.14,389.53,389.1,389.39,11938.0,384.1867,384.5717,384.1472,384.4335,11938.0
2024-12-19 13:50:00,389.39,389.56,389.07,389.07,14457.0,384.4335,384.6013,384.1175,384.1175,14457.0
2024-12-19 13:55:00,389.22,389.86,389.09,389.72,19620.0,384.2656,384.8975,384.1373,384.7593,19620.0
2024-12-19 14:00:00,389.71,389.8,389.2,389.47,15641.0,384.7494,384.8383,384.2459,384.5125,15641.0
2024-12-19 14:05:00,389.55,389.55,389.01,389.1,13877.0,384.5914,384.5914,384.0583,384.1472,13877.0
2024-12-19 14:10:00,389.14,389.15,388.42,388.49,14492.0,384.1867,384.1965,383.4758,383.5449,14492.0
2024-12-19 14:15:00,388.49,388.71,388.29,388.48,11127.0,383.5449,383.7621,383.3475,383.5351,11127.0
2024-12-19 14:20:00,388.48,388.48,387.53,388.02,20654.0,383.5351,383.5351,382.5972,383.0809,20654.0
2024-12-19 14:25:00,388.01,388.33,387.89,387.98,10844.0,383.071,383.387,382.9526,383.0414,10844.0
2024-12-19 14:30:00,387.97,388.1,387.67,387.73,15075.0,383.0316,383.1599,382.7354,382.7946,15075.0
2024-12-19 14:35:00,387.75,387.93,387.54,387.54,11086.0,382.8144,382.9921,382.607,382.607,11086.0
2024-12-19 14:40:00,387.71,387.72,387.27,387.3,15692.0,382.7749,382.7847,382.3405,382.3701,15692.0
2024-12-19 14:45:00,387.31,387.72,387.31,387.56,11433.0,382.38,382.7847,382.38,382.6268,11433.0
2024-12-19 14:50:00,387.53,387.86,387.45,387.45,12053.0,382.5972,382.923,382.5182,382.5182,12053.0
2024-12-19 14:55:00,387.42,387.57,386.85,386.92,52823.0,382.4886,382.6366,381.9258,381.9949,52823.0
2024-12-19 15:00:00,386.96,387.16,386.68,386.75,17824.0,382.0344,382.2319,381.758,381.8271,17824.0
2024-12-19 15:05:00,386.83,386.95,386.55,386.89,25199.0,381.9061,382.0245,381.6296,381.9653,25199.0
2024-12-19 15:10:00,386.87,386.98,386.34,386.89,18168.0,381.9456,382.0542,381.4223,381.9653,18168.0
2024-12-19 15:15:00,386.9,387.3,386.88,387.08,12428.0,381.9752,382.3701,381.9554,382.1529,12428.0
2024-12-19 15:20:00,387.14,387.65,387.04,387.44,29989.0,382.2121,382.7156,382.1134,382.5083,29989.0
2024-12-19 15:25:00,387.56,387.56,387.09,387.22,24086.0,382.6268,382.6268,382.1628,382.2911,24086.0
2024-12-19 15:30:00,387.22,387.37,386.55,386.55,24856.0,382.2911,382.4392,381.6296,381.6296,24856.0
2024-12-19 15:35:00,386.64,387.36,385.78,387.01,52877.0,381.7185,382.4293,380.8694,382.0838,52877.0
2024-12-19 15:40:00,386.96,387.68,386.88,387.55,42282.0,382.0344,382.7452,381.9554,382.6169,42282.0
2024-12-19 15:45:00,387.53,387.55,386.68,386.93,40335.0,382.5972,382.6169,381.758,382.0048,40335.0
2024-12-19 15:50:00,386.93,387.04,385.7,385.91,58048.0,382.0048,382.1134,380.7904,380.9978,58048.0
2024-12-19 15:55:00,385.91,386.07,384.89,385.16,199829.0,380.9978,381.1557,379.9908,380.2573,199829.0
2024-12-20 09:30:00,383.37,386.76,383.05,386.33,915547.0,378.4901,381.837,378.1742,381.4124,915547.0
2024-12-20 09:35:00,386.36,387.26,385.4,386.27,35283.0,381.442,382.3306,380.4943,381.3532,35283.0
2024-12-20 09:40:00,386.27,386.71,385.45,386.38,25516.0,381.3532,381.7876,380.5436,381.4618,25516.0
2024-12-20 09:45:00,386.47,386.58,385.45,386.19,29800.0,381.5506,381.6592,380.5436,381.2742,29800.0
2024-12-20 09:50:00,386.24,386.46,385.52,386.0,15124.0,381.3236,381.5408,380.6127,381.0866,15124.0
2024-12-20 09:55:00,386.26,386.29,385.29,385.6,13464.0,381.3433,381.3729,380.3857,380.6917,13464.0
2024-12-20 10:00:00,385.6,386.15,385.29,385.64,66456.0,380.6917,381.2347,380.3857,380.7312,66456.0
2024-12-20 10:05:00,385.87,386.61,385.0,385.17,39618.0,380.9583,381.6889,380.0994,380.2672,39618.0
2024-12-20 10:10:00,384.84,385.97,384.57,385.85,23986.0,379.9414,381.057,379.6748,380.9385,23986.0
2024-12-20 10:15:00,385.84,385.99,385.45,385.68,10599.0,380.9287,381.0768,380.5436,380.7707,10599.0
2024-12-20 10:20:00,385.68,386.51,385.28,386.4,15147.0,380.7707,381.5901,380.3758,381.4815,15147.0
2024-12-20 10:25:00,386.4,387.13,386.14,387.03,25816.0,381.4815,382.2022,381.2248,382.1035,25816.0
2024-12-20 10:30:00,386.94,388.35,386.84,387.85,39258.0,382.0147,383.4067,381.9159,382.9131,39258.0
2024-12-20 10:35:00,387.74,388.05,387.31,387.63,22479.0,382.8045,383.1105,382.38,382.6959,22479.0
2024-12-20 10:40:00,387.49,387.78,387.39,387.65,20561.0,382.5577,382.844,382.4589,382.7156,20561.0
2024-12-20 10:45:00,387.61,388.18,387.46,388.0,24865.0,382.6761,383.2389,382.528,383.0612,24865.0
2024-12-20 10:50:00,388.03,388.55,387.86,388.3,15996.0,383.0908,383.6042,382.923,383.3574,15996.0
2024-12-20 10:55:00,388.31,388.37,387.92,387.97,11737.0,383.3672,383.4265,382.9822,383.0316,11737.0
2024-12-20 11:00:00,387.95,389.02,387.95,388.9,20037.0,383.0118,384.0682,383.0118,383.9497,20037.0
2024-12-20 11:05:00,388.92,389.38,388.92,389.03,11567.0,383.9695,384.4236,383.9695,384.0781,11567.0
2024-12-20 11:10:00,389.17,389.2,388.74,388.94,7125.0,384.2163,384.2459,383.7918,383.9892,7125.0
2024-12-20 11:15:00,389.08,389.95,388.91,389.74,22174.0,384.1274,384.9863,383.9596,384.779,22174.0
2024-12-20 11:20:00,389.54,389.58,389.12,389.24,9849.0,384.5816,384.6211,384.1669,384.2854,9849.0
2024-12-20 11:25:00,389.29,389.64,389.17,389.57,10050.0,384.3347,384.6803,384.2163,384.6112,10050.0
2024-12-20 11:30:00,389.72,389.86,389.3,389.62,9426.0,384.7593,384.8975,384.3446,384.6605,9426.0
2024-12-20 11:35:00,389.63,390.27,389.53,390.24,24639.0,384.6704,385.3023,384.5717,385.2727,24639.0
2024-12-20 11:40:00,390.29,391.1,390.22,391.1,15180.0,385.322,386.1217,385.2529,386.1217,15180.0
2024-12-20 11:45:00,390.98,391.46,390.93,390.95,30982.0,386.0032,386.4771,385.9539,385.9736,30982.0
2024-12-20 11:50:00,390.95,391.5,390.84,391.49,11346.0,385.9736,386.5166,385.865,386.5067,11346.0
2024-12-20 11:55:00,391.47,392.12,391.4,391.52,19165.0,386.487,387.1287,386.4179,386.5364,19165.0
2024-12-20 12:00:00,391.4,391.72,391.13,391.52,11030.0,386.4179,386.7338,386.1513,386.5364,11030.0
2024-12-20 12:05:00,391.53,391.97,391.32,391.88,13163.0,386.5462,386.9806,386.3389,386.8918,13163.0
2024-12-20 12:10:00,392.0,392.43,391.83,392.22,11497.0,387.0103,387.4348,386.8424,387.2275,11497.0
2024-12-20 12:15:00,392.22,392.63,392.08,392.17,10419.0,387.2275,387.6322,387.0892,387.1781,10419.0
2024-12-20 12:20:00,392.26,392.79,392.1,392.58,21393.0,387.2669,387.7902,387.109,387.5829,21393.0
2024-12-20 12:25:00,392.55,393.29,392.29,392.83,19292.0,387.5533,388.2838,387.2966,387.8297,19292.0
2024-12-20 12:30:00,392.66,392.84,391.55,391.94,10460.0,387.6619,387.8396,386.566,386.951,10460.0
2024-12-20 12:35:00,391.99,391.99,391.44,391.8,26636.0,387.0004,387.0004,386.4574,386.8128,26636.0
2024-12-20 12:40:00,391.74,391.9,391.37,391.37,7131.0,386.7536,386.9115,386.3883,386.3883,7131.0
2024-12-20 12:45:00,391.55,392.1,391.4,391.82,17508.0,386.566,387.109,386.4179,386.8325,17508.0
2024-12-20 12:50:00,392.04,392.6,391.99,392.42,18155.0,387.0497,387.6026,387.0004,387.4249,18155.0
2024-12-20 12:55:00,392.32,392.62,392.21,392.31,10890.0,387.3262,387.6224,387.2176,387.3163,10890.0
2024-12-20 13:00:00,392.24,392.61,392.17,392.36,17111.0,387.2472,387.6125,387.1781,387.3657,17111.0
2024-12-20 13:05:00,392.46,392.75,392.25,392.5,16386.0,387.4644,387.7507,387.2571,387.5039,16386.0
2024-12-20 13:10:00,392.52,392.93,392.51,392.8,10065.0,387.5236,387.9284,387.5138,387.8001,10065.0
2024-12-20 13:15:00,392.8,392.91,392.19,392.47,11044.0,387.8001,387.9087,387.1978,387.4743,11044.0
2024-12-20 13:20:00,392.55,392.71,392.01,392.33,14892.0,387.5533,387.7112,387.0201,387.3361,14892.0
2024-12-20 13:25:00,392.32,392.45,391.81,391.95,18544.0,387.3262,387.4545,386.8227,386.9609,18544.0
2024-12-20 13:30:00,391.95,392.47,391.93,392.06,12903.0,386.9609,387.4743,386.9411,387.0695,12903.0
2024-12-20 13:35:00,392.06,392.21,391.22,391.29,29677.0,387.0695,387.2176,386.2402,386.3093,29677.0
2024-12-20 13:40:00,391.3,391.67,391.3,391.4,8671.0,386.3192,386.6845,386.3192,386.4179,8671.0
2024-12-20 13:45:00,391.3,391.43,390.98,391.13,6665.0,386.3192,386.4475,386.0032,386.1513,6665.0
2024-12-20 13:50:00,391.06,392.21,390.88,392.18,11594.0,386.0822,387.2176,385.9045,387.188,11594.0
2024-12-20 13:55:00,392.34,392.48,391.71,391.71,16753.0,387.3459,387.4841,386.7239,386.7239,16753.0
2024-12-20 14:00:00,391.8,391.94,391.37,391.54,13169.0,386.8128,386.951,386.3883,386.5561,13169.0
2024-12-20 14:05:00,391.28,391.83,391.1,391.37,12364.0,386.2994,386.8424,386.1217,386.3883,12364.0
2024-12-20 14:10:00,391.25,391.38,391.06,391.32,8667.0,386.2698,386.3981,386.0822,386.3389,8667.0
2024-12-20 14:15:00,391.41,391.72,391.24,391.45,8854.0,386.4278,386.7338,386.2599,386.4673,8854.0
2024-12-20 14:20:00,391.38,391.5,391.0,391.42,12852.0,386.3981,386.5166,386.023,386.4376,12852.0
2024-12-20 14:25:00,391.49,392.03,391.34,391.93,12999.0,386.5067,387.0399,386.3587,386.9411,12999.0
2024-12-20 14:30:00,391.89,392.5,391.87,392.31,12837.0,386.9017,387.5039,386.8819,387.3163,12837.0
2024-12-20 14:35:00,392.31,392.37,391.95,392.02,9714.0,387.3163,387.3755,386.9609,387.03,9714.0
2024-12-20 14:40:00,392.02,392.02,391.57,391.65,11807.0,387.03,387.03,386.5857,386.6647,11807.0
2024-12-20 14:45:00,391.73,391.9,391.37,391.37,10088.0,386.7437,386.9115,386.3883,386.3883,10088.0
2024-12-20 14:50:00,391.52,391.71,391.26,391.27,9243.0,386.5364,386.7239,386.2797,386.2895,9243.0
2024-12-20 14:55:00,391.33,391.41,391.06,391.12,10453.0,386.3488,386.4278,386.0822,386.1415,10453.0
2024-12-20 15:00:00,391.31,392.12,391.24,392.11,15418.0,386.329,387.1287,386.2599,387.1189,15418.0
2024-12-20 15:05:00,392.04,392.17,391.86,391.86,10409.0,387.0497,387.1781,386.872,386.872,10409.0
2024-12-20 15:10:00,391.86,392.1,391.81,391.98,14582.0,386.872,387.109,386.8227,386.9905,14582.0
2024-12-20 15:15:00,391.92,391.96,391.59,391.59,13273.0,386.9313,386.9708,386.6055,386.6055,13273.0
2024-12-20 15:20:00,391.53,391.62,391.09,391.52,12520.0,386.5462,386.6351,386.1118,386.5364,12520.0
2024-12-20 15:25:00,391.52,391.83,391.39,391.65,14569.0,386.5364,386.8424,386.408,386.6647,14569.0
2024-12-20 15:30:00,391.63,391.7,390.47,390.8,16535.0,386.645,386.7141,385.4997,385.8255,16535.0
2024-12-20 15:35:00,390.81,392.17,390.67,391.69,33199.0,385.8354,387.1781,385.6972,386.7042,33199.0
2024-12-20 15:40:00,391.68,391.7,391.04,391.49,25733.0,386.6943,386.7141,386.0625,386.5067,25733.0
2024-12-20 15:45:00,391.56,392.03,391.46,391.53,25239.0,386.5759,387.0399,386.4771,386.5462,25239.0
2024-12-20 15:50:00,391.65,391.94,391.21,391.77,53881.0,386.6647,386.951,386.2303,386.7832,53881.0
2024-12-20 15:55:00,391.77,392.81,391.25,392.66,281041.0,386.7832,387.8099,386.2698,387.6619,281041.0
2024-12-23 09:30:00,391.1,391.52,389.24,389.53,50722.0,386.1217,386.5364,384.2854,384.5717,50722.0
2024-12-23 09:35:00,389.21,389.64,388.15,388.38,15562.0,384.2558,384.6803,383.2093,383.4363,15562.0
2024-12-23 09:40:00,388.46,388.7,387.87,388.21,14072.0,383.5153,383.7523,382.9328,383.2685,14072.0
2024-12-23 09:45:00,388.21,388.72,387.24,387.25,17796.0,383.2685,383.772,382.3108,382.3207,17796.0
2024-12-23 09:50:00,387.06,387.67,387.03,387.53,15239.0,382.1331,382.7354,382.1035,382.5972,15239.0
2024-12-23 09:55:00,387.46,388.28,387.19,388.16,15459.0,382.528,383.3376,382.2615,383.2191,15459.0
2024-12-23 10:00:00,388.29,388.75,387.85,388.47,12420.0,383.3475,383.8016,382.9131,383.5252,12420.0
2024-12-23 10:05:00,388.47,388.62,387.67,387.67,7965.0,383.5252,383.6733,382.7354,382.7354,7965.0
2024-12-23 10:10:00,387.67,388.07,387.48,387.59,15589.0,382.7354,383.1303,382.5478,382.6564,15589.0
2024-12-23 10:15:00,387.81,388.61,387.74,388.35,7270.0,382.8736,383.6634,382.8045,383.4067,7270.0
2024-12-23 10:20:00,388.27,388.75,387.91,388.25,12320.0,383.3277,383.8016,382.9723,383.308,12320.0
2024-12-23 10:25:00,388.09,388.82,388.07,388.82,6423.0,383.15,383.8707,383.1303,383.8707,6423.0
2024-12-23 10:30:00,388.91,389.53,388.86,389.25,6985.0,383.9596,384.5717,383.9102,384.2953,6985.0
2024-12-23 10:35:00,389.32,389.37,388.78,389.01,7400.0,384.3644,384.4137,383.8312,384.0583,7400.0
2024-12-23 10:40:00,389.11,389.11,388.57,388.92,18230.0,384.157,384.157,383.6239,383.9695,18230.0
2024-12-23 10:45:00,388.86,389.39,388.86,389.16,15867.0,383.9102,384.4335,383.9102,384.2064,15867.0
2024-12-23 10:50:00,389.22,389.23,388.74,388.84,13064.0,384.2656,384.2755,383.7918,383.8905,13064.0
2024-12-23 10:55:00,389.03,389.69,388.51,388.73,9929.0,384.0781,384.7297,383.5647,383.7819,9929.0
2024-12-23 11:00:00,388.87,389.97,388.87,389.97,3619.0,383.9201,385.0061,383.9201,385.0061,3619.0
2024-12-23 11:05:00,389.88,390.0,388.92,389.02,5862.0,384.9172,385.0357,383.9695,384.0682,5862.0
2024-12-23 11:10:00,389.09,389.44,388.88,389.09,4904.0,384.1373,384.4828,383.93,384.1373,4904.0
2024-12-23 11:15:00,389.06,389.26,388.9,389.13,9343.0,384.1077,384.3051,383.9497,384.1768,9343.0
2024-12-23 11:20:00,389.13,389.7,389.12,389.5,5940.0,384.1768,384.7395,384.1669,384.5421,5940.0
2024-12-23 11:25:00,389.52,389.79,389.31,389.32,8355.0,384.5618,384.8284,384.3545,384.3644,8355.0
2024-12-23 11:30:00,389.32,389.44,388.75,388.89,9641.0,384.3644,384.4828,383.8016,383.9398,9641.0
2024-12-23 11:35:00,389.01,389.17,388.72,389.05,3609.0,384.0583,384.2163,383.772,384.0978,3609.0
2024-12-23 11:40:00,388.95,389.66,388.85,389.59,9773.0,383.9991,384.7,383.9003,384.6309,9773.0
2024-12-23 11:45:00,389.72,390.12,389.69,390.03,7603.0,384.7593,385.1542,384.7297,385.0653,7603.0
2024-12-23 11:50:00,390.03,390.5,390.03,390.41,4519.0,385.0653,385.5293,385.0653,385.4405,4519.0
2024-12-23 11:55:00,390.3,391.08,390.15,391.03,7453.0,385.3319,386.102,385.1838,386.0526,7453.0
2024-12-23 12:00:00,391.08,391.29,390.35,390.69,7641.0,386.102,386.3093,385.3813,385.7169,7641.0
2024-12-23 12:05:00,390.56,390.67,390.35,390.55,4685.0,385.5886,385.6972,385.3813,385.5787,4685.0
2024-12-23 12:10:00,390.56,390.99,390.56,390.67,4831.0,385.5886,386.0131,385.5886,385.6972,4831.0
2024-12-23 12:15:00,390.77,390.78,390.0,390.09,5342.0,385.7959,385.8058,385.0357,385.1246,5342.0
2024-12-23 12:20:00,390.16,390.33,390.08,390.24,5124.0,385.1937,385.3615,385.1147,385.2727,5124.0
2024-12-23 12:25:00,390.33,390.48,389.98,390.17,6433.0,385.3615,385.5096,385.016,385.2035,6433.0
2024-12-23 12:30:00,390.17,390.33,389.66,390.11,11807.0,385.2035,385.3615,384.7,385.1443,11807.0
2024-12-23 12:35:00,390.1,390.3,389.74,390.3,10052.0,385.1344,385.3319,384.779,385.3319,10052.0
2024-12-23 12:40:00,390.16,390.3,390.05,390.05,1709.0,385.1937,385.3319,385.0851,385.0851,1709.0
2024-12-23 12:45:00,390.29,390.45,390.06,390.38,5067.0,385.322,385.48,385.0949,385.4109,5067.0
2024-12-23 12:50:00,390.5,390.79,390.29,390.63,5434.0,385.5293,385.8157,385.322,385.6577,5434.0
2024-12-23 12:55:00,390.76,390.83,390.35,390.44,8460.0,385.786,385.8551,385.3813,385.4701,8460.0
2024-12-23 13:00:00,390.33,390.79,390.29,390.56,6892.0,385.3615,385.8157,385.322,385.5886,6892.0
2024-12-23 13:05:00,390.69,390.95,390.66,390.74,4189.0,385.7169,385.9736,385.6873,385.7663,4189.0
2024-12-23 13:10:00,390.72,391.16,390.7,391.16,8646.0,385.7465,386.1809,385.7268,386.1809,8646.0
2024-12-23 13:15:00,391.14,391.35,390.86,391.11,6098.0,386.1612,386.3685,385.8848,386.1316,6098.0
2024-12-23 13:20:00,391.12,391.3,390.7,390.75,5005.0,386.1415,386.3192,385.7268,385.7762,5005.0
2024-12-23 13:25:00,390.78,391.45,390.76,391.43,6969.0,385.8058,386.4673,385.786,386.4475,6969.0
2024-12-23 13:30:00,391.37,391.52,391.18,391.36,7313.0,386.3883,386.5364,386.2007,386.3784,7313.0
2024-12-23 13:35:00,391.58,391.6,391.24,391.38,3818.0,386.5956,386.6153,386.2599,386.3981,3818.0
2024-12-23 13:40:00,391.38,391.45,390.93,390.93,4655.0,386.3981,386.4673,385.9539,385.9539,4655.0
2024-12-23 13:45:00,391.03,391.1,390.56,391.06,4534.0,386.0526,386.1217,385.5886,386.0822,4534.0
2024-12-23 13:50:00,390.92,391.36,390.92,391.28,4658.0,385.944,386.3784,385.944,386.2994,4658.0
2024-12-23 13:55:00,391.19,391.23,390.79,390.8,5495.0,386.2106,386.2501,385.8157,385.8255,5495.0
2024-12-23 14:00:00,390.98,391.3,390.9,390.9,12825.0,386.0032,386.3192,385.9243,385.9243,12825.0
2024-12-23 14:05:00,390.92,391.19,390.9,391.19,4951.0,385.944,386.2106,385.9243,386.2106,4951.0
2024-12-23 14:10:00,391.27,391.51,391.23,391.32,5382.0,386.2895,386.5265,386.2501,386.3389,5382.0
2024-12-23 14:15:00,391.29,391.45,391.09,391.18,5123.0,386.3093,386.4673,386.1118,386.2007,5123.0
2024-12-23 14:20:00,391.31,391.43,391.17,391.23,2911.0,386.329,386.4475,386.1908,386.2501,2911.0
2024-12-23 14:25:00,391.29,391.3,391.0,391.01,3445.0,386.3093,386.3192,386.023,386.0329,3445.0
2024-12-23 14:30:00,391.01,391.37,391.01,391.16,12655.0,386.0329,386.3883,386.0329,386.1809,12655.0
2024-12-23 14:35:00,391.19,391.26,390.62,390.62,14331.0,386.2106,386.2797,385.6478,385.6478,14331.0
2024-12-23 14:40:00,390.59,391.29,390.59,391.27,8078.0,385.6182,386.3093,385.6182,386.2895,8078.0
2024-12-23 14:45:00,391.27,391.5,391.19,391.4,10049.0,386.2895,386.5166,386.2106,386.4179,10049.0
2024-12-23 14:50:00,391.4,391.6,391.19,391.25,4747.0,386.4179,386.6153,386.2106,386.2698,4747.0
2024-12-23 14:55:00,391.34,391.47,391.15,391.36,6056.0,386.3587,386.487,386.1711,386.3784,6056.0
2024-12-23 15:00:00,391.17,391.56,391.05,391.56,4881.0,386.1908,386.5759,386.0723,386.5759,4881.0
2024-12-23 15:05:00,391.58,391.76,391.21,391.21,5890.0,386.5956,386.7733,386.2303,386.2303,5890.0
2024-12-23 15:10:00,391.06,391.53,390.89,391.53,5238.0,386.0822,386.5462,385.9144,386.5462,5238.0
2024-12-23 15:15:00,391.63,391.76,391.25,391.46,6506.0,386.645,386.7733,386.2698,386.4771,6506.0
2024-12-23 15:20:00,391.55,391.79,391.37,391.65,10954.0,386.566,386.8029,386.3883,386.6647,10954.0
2024-12-23 15:25:00,391.67,391.8,391.3,391.67,16672.0,386.6845,386.8128,386.3192,386.6845,16672.0
2024-12-23 15:30:00,391.56,391.71,391.42,391.56,6428.0,386.5759,386.7239,386.4376,386.5759,6428.0
2024-12-23 15:35:00,391.49,392.15,391.49,391.86,17543.0,386.5067,387.1583,386.5067,386.872,17543.0
2024-12-23 15:40:00,391.95,392.56,391.83,392.19,12949.0,386.9609,387.5631,386.8424,387.1978,12949.0
2024-12-23 15:45:00,392.24,392.59,392.14,392.49,9882.0,387.2472,387.5927,387.1485,387.494,9882.0
2024-12-23 15:50:00,392.6,393.24,392.45,393.04,35218.0,387.6026,388.2345,387.4545,388.037,35218.0
2024-12-23 15:55:00,393.0,393.21,392.31,392.4,125002.0,387.9975,388.2049,387.3163,387.4052,125002.0
2024-12-24 09:30:00,392.13,392.45,390.5,392.0,30860.0,387.1386,387.4545,385.5293,387.0103,30860.0
2024-12-24 09:35:00,391.88,392.19,391.3,391.62,10253.0,386.8918,387.1978,386.3192,386.6351,10253.0
2024-12-24 09:40:00,391.55,391.96,391.0,391.17,10127.0,386.566,386.9708,386.023,386.1908,10127.0
2024-12-24 09:45:00,391.17,391.51,390.76,391.51,12908.0,386.1908,386.5265,385.786,386.5265,12908.0
2024-12-24 09:50:00,391.54,392.13,391.29,391.31,5748.0,386.5561,387.1386,386.3093,386.329,5748.0
2024-12-24 09:55:00,391.2,391.71,390.98,391.08,10823.0,386.2204,386.7239,386.0032,386.102,10823.0
2024-12-24 10:00:00,391.19,391.77,391.12,391.68,10385.0,386.2106,386.7832,386.1415,386.6943,10385.0
2024-12-24 10:05:00,391.72,392.14,391.18,391.34,11634.0,386.7338,387.1485,386.2007,386.3587,11634.0
2024-12-24 10:10:00,391.31,391.86,391.22,391.73,13119.0,386.329,386.872,386.2402,386.7437,13119.0
2024-12-24 10:15:00,391.73,392.33,391.5,392.27,8409.0,386.7437,387.3361,386.5166,387.2768,8409.0
2024-12-24 10:20:00,392.09,392.51,392.03,392.05,6147.0,387.0991,387.5138,387.0399,387.0596,6147.0
2024-12-24 10:25:00,392.19,392.46,392.03,392.17,6363.0,387.1978,387.4644,387.0399,387.1781,6363.0
2024-12-24 10:30:00,392.17,392.75,391.97,392.49,8567.0,387.1781,387.7507,386.9806,387.494,8567.0
2024-12-24 10:35:00,392.49,392.99,392.37,392.86,12690.0,387.494,387.9877,387.3755,387.8593,12690.0
2024-12-24 10:40:00,392.9,393.07,392.62,392.81,7633.0,387.8988,388.0666,387.6224,387.8099,7633.0
2024-12-24 10:45:00,392.78,393.26,392.66,393.26,7626.0,387.7803,388.2542,387.6619,388.2542,7626.0
2024-12-24 10:50:00,393.13,393.13,392.58,392.58,6931.0,388.1259,388.1259,387.5829,387.5829,6931.0
2024-12-24 10:55:00,392.72,393.25,392.39,393.24,10094.0,387.7211,388.2443,387.3953,388.2345,10094.0
2024-12-24 11:00:00,393.19,393.24,392.83,392.9,9354.0,388.1851,388.2345,387.8297,387.8988,9354.0
2024-12-24 11:05:00,393.08,393.27,392.88,393.0,8771.0,388.0765,388.2641,387.8791,387.9975,8771.0
2024-12-24 11:10:00,392.99,393.0,392.41,392.41,11629.0,387.9877,387.9975,387.415,387.415,11629.0
2024-12-24 11:15:00,392.48,392.67,392.39,392.59,7318.0,387.4841,387.6717,387.3953,387.5927,7318.0
2024-12-24 11:20:00,392.5,392.75,392.5,392.72,7348.0,387.5039,387.7507,387.5039,387.7211,7348.0
2024-12-24 11:25:00,392.68,392.8,392.42,392.69,9723.0,387.6816,387.8001,387.4249,387.6915,9723.0
2024-12-24 11:30:00,392.69,392.94,392.57,392.72,9009.0,387.6915,387.9383,387.573,387.7211,9009.0
2024-12-24 11:35:00,392.84,392.98,392.75,392.88,7853.0,387.8396,387.9778,387.7507,387.8791,7853.0
2024-12-24 11:40:00,392.88,393.23,392.88,393.22,8369.0,387.8791,388.2246,387.8791,388.2147,8369.0
2024-12-24 11:45:00,393.19,393.49,393.19,393.38,8402.0,388.1851,388.4813,388.1851,388.3727,8402.0
2024-12-24 11:50:00,393.38,393.73,392.83,392.83,9491.0,388.3727,388.7182,387.8297,387.8297,9491.0
2024-12-24 11:55:00,392.83,393.53,392.82,392.82,10452.0,387.8297,388.5208,387.8198,387.8198,10452.0
2024-12-24 12:00:00,392.87,393.52,392.79,393.49,8853.0,387.8692,388.5109,387.7902,388.4813,8853.0
2024-12-24 12:05:00,393.55,393.91,393.5,393.79,7193.0,388.5405,388.8959,388.4912,388.7775,7193.0
2024-12-24 12:10:00,393.81,393.83,393.44,393.54,10363.0,388.7972,388.817,388.4319,388.5307,10363.0
2024-12-24 12:15:00,393.7,394.07,393.68,394.01,13826.0,388.6886,389.0539,388.6689,388.9947,13826.0
2024-12-24 12:20:00,394.06,394.25,393.87,394.13,8669.0,389.044,389.2316,388.8565,389.1131,8669.0
2024-12-24 12:25:00,394.11,394.47,394.1,394.14,9789.0,389.0934,389.4488,389.0835,389.123,9789.0
2024-12-24 12:30:00,394.14,394.19,393.79,393.96,10948.0,389.123,389.1724,388.7775,388.9453,10948.0
2024-12-24 12:35:00,393.97,394.88,393.95,394.81,12304.0,388.9552,389.8536,388.9354,389.7845,12304.0
2024-12-24 12:40:00,394.78,395.13,394.54,394.54,11514.0,389.7549,390.1004,389.5179,389.5179,11514.0
2024-12-24 12:45:00,394.62,394.67,394.3,394.47,9307.0,389.5969,389.6463,389.281,389.4488,9307.0
2024-12-24 12:50:00,394.59,395.11,394.52,395.04,17093.0,389.5673,390.0807,389.4982,390.0116,17093.0
2024-12-24 12:55:00,395.05,395.92,395.04,395.57,99972.0,390.0214,390.8804,390.0116,390.5348,99972.0
2024-12-26 09:30:00,392.52,393.06,391.8,392.3,31636.0,387.5236,388.0568,386.8128,387.3064,31636.0
2024-12-26 09:35:00,392.24,392.59,391.68,392.12,10896.0,387.2472,387.5927,386.6943,387.1287,10896.0
2024-12-26 09:40:00,391.99,392.5,391.62,392.25,7426.0,387.0004,387.5039,386.6351,387.2571,7426.0
2024-12-26 09:45:00,392.22,393.0,392.16,392.72,10947.0,387.2275,387.9975,387.1682,387.7211,10947.0
2024-12-26 09:50:00,392.8,393.13,392.22,392.46,8708.0,387.8001,388.1259,387.2275,387.4644,8708.0
2024-12-26 09:55:00,392.62,393.48,392.22,393.3,5895.0,387.6224,388.4714,387.2275,388.2937,5895.0
2024-12-26 10:00:00,393.34,393.48,393.0,393.26,5734.0,388.3332,388.4714,387.9975,388.2542,5734.0
2024-12-26 10:05:00,393.34,393.67,393.17,393.42,10380.0,388.3332,388.659,388.1654,388.4122,10380.0
2024-12-26 10:10:00,393.33,393.6,392.88,393.21,9443.0,388.3233,388.5899,387.8791,388.2049,9443.0
2024-12-26 10:15:00,393.36,393.93,393.13,393.13,5510.0,388.3529,388.9157,388.1259,388.1259,5510.0
2024-12-26 10:20:00,393.16,393.71,393.16,393.71,3451.0,388.1555,388.6985,388.1555,388.6985,3451.0
2024-12-26 10:25:00,393.56,393.57,392.95,392.95,4706.0,388.5504,388.5603,387.9482,387.9482,4706.0
2024-12-26 10:30:00,393.11,393.19,392.7,392.81,5735.0,388.1061,388.1851,387.7013,387.8099,5735.0
2024-12-26 10:35:00,392.81,392.82,392.2,392.35,12378.0,387.8099,387.8198,387.2077,387.3558,12378.0
2024-12-26 10:40:00,392.35,392.85,392.25,392.44,6522.0,387.3558,387.8494,387.2571,387.4447,6522.0
2024-12-26 10:45:00,392.83,393.19,392.63,393.11,3393.0,387.8297,388.1851,387.6322,388.1061,3393.0
2024-12-26 10:50:00,393.2,393.2,392.75,392.86,7639.0,388.195,388.195,387.7507,387.8593,7639.0
2024-12-26 10:55:00,392.78,393.07,392.59,392.96,8709.0,387.7803,388.0666,387.5927,387.958,8709.0
2024-12-26 11:00:00,392.95,393.19,392.79,393.19,5974.0,387.9482,388.1851,387.7902,388.1851,5974.0
2024-12-26 11:05:00,393.19,393.19,392.96,392.98,3186.0,388.1851,388.1851,387.958,387.9778,3186.0
2024-12-26 11:10:00,393.07,393.16,392.93,393.02,8146.0,388.0666,388.1555,387.9284,388.0173,8146.0
2024-12-26 11:15:00,393.11,393.47,393.01,393.34,8744.0,388.1061,388.4615,388.0074,388.3332,8744.0
2024-12-26 11:20:00,393.32,393.58,393.1,393.2,4674.0,388.3135,388.5701,388.0963,388.195,4674.0
2024-12-26 11:25:00,393.2,393.46,393.06,393.28,3995.0,388.195,388.4517,388.0568,388.274,3995.0
2024-12-26 11:30:00,393.33,393.72,393.3,393.41,4584.0,388.3233,388.7084,388.2937,388.4023,4584.0
2024-12-26 11:35:00,393.41,393.89,393.41,393.88,4565.0,388.4023,388.8762,388.4023,388.8663,4565.0
2024-12-26 11:40:00,393.91,394.3,393.8,394.24,11781.0,388.8959,389.281,388.7873,389.2217,11781.0
2024-12-26 11:45:00,394.22,394.37,394.17,394.28,4723.0,389.202,389.3501,389.1526,389.2612,4723.0
2024-12-26 11:50:00,394.31,394.38,394.06,394.18,6224.0,389.2908,389.36,389.044,389.1625,6224.0
2024-12-26 11:55:00,394.16,394.39,394.0,394.07,3274.0,389.1428,389.3698,388.9848,389.0539,3274.0
2024-12-26 12:00:00,394.14,394.32,394.13,394.25,3274.0,389.123,389.3007,389.1131,389.2316,3274.0
2024-12-26 12:05:00,394.31,394.41,394.22,394.39,5053.0,389.2908,389.3896,389.202,389.3698,5053.0
2024-12-26 12:10:00,394.35,394.38,394.07,394.36,1844.0,389.3303,389.36,389.0539,389.3402,1844.0
2024-12-26 12:15:00,394.13,394.71,394.1,394.71,3278.0,389.1131,389.6858,389.0835,389.6858,3278.0
2024-12-26 12:20:00,394.67,394.74,394.46,394.56,3575.0,389.6463,389.7154,389.4389,389.5377,3575.0
2024-12-26 12:25:00,394.66,394.69,394.36,394.4,4792.0,389.6364,389.666,389.3402,389.3797,4792.0
2024-12-26 12:30:00,394.38,394.78,394.32,394.65,3038.0,389.36,389.7549,389.3007,389.6265,3038.0
2024-12-26 12:35:00,394.78,394.8,394.33,394.33,3656.0,389.7549,389.7746,389.3106,389.3106,3656.0
2024-12-26 12:40:00,394.57,394.68,394.36,394.62,4977.0,389.5475,389.6561,389.3402,389.5969,4977.0
2024-12-26 12:45:00,394.7,394.85,393.76,393.88,9697.0,389.6759,389.824,388.7479,388.8663,9697.0
2024-12-26 12:50:00,393.88,393.99,393.59,393.97,3306.0,388.8663,388.9749,388.58,388.9552,3306.0
2024-12-26 12:55:00,393.9,393.9,393.58,393.65,4468.0,388.8861,388.8861,388.5701,388.6393,4468.0
2024-12-26 13:00:00,393.79,394.33,393.79,394.14,2273.0,388.7775,389.3106,388.7775,389.123,2273.0
2024-12-26 13:05:00,394.3,394.46,394.05,394.45,4102.0,389.281,389.4389,389.0342,389.4291,4102.0
2024-12-26 13:10:00,394.37,394.5,394.19,394.3,4677.0,389.3501,389.4784,389.1724,389.281,4677.0
2024-12-26 13:15:00,394.39,394.58,394.23,394.54,2130.0,389.3698,389.5574,389.2119,389.5179,2130.0
2024-12-26 13:20:00,394.66,394.81,394.51,394.81,4713.0,389.6364,389.7845,389.4883,389.7845,4713.0
2024-12-26 13:25:00,394.81,394.99,394.74,394.87,2649.0,389.7845,389.9622,389.7154,389.8437,2649.0
2024-12-26 13:30:00,394.73,394.85,394.59,394.59,2405.0,389.7055,389.824,389.5673,389.5673,2405.0
2024-12-26 13:35:00,394.62,394.88,394.47,394.73,1862.0,389.5969,389.8536,389.4488,389.7055,1862.0
2024-12-26 13:40:00,394.86,394.86,394.42,394.46,2596.0,389.8338,389.8338,389.3994,389.4389,2596.0
2024-12-26 13:45:00,394.56,394.78,394.51,394.78,2236.0,389.5377,389.7549,389.4883,389.7549,2236.0
2024-12-26 13:50:00,394.71,395.21,394.48,395.17,7017.0,389.6858,390.1794,389.4587,390.1399,7017.0
2024-12-26 13:55:00,395.18,395.18,394.92,395.11,3980.0,390.1498,390.1498,389.8931,390.0807,3980.0
2024-12-26 14:00:00,395.1,395.14,394.88,395.03,4069.0,390.0708,390.1103,389.8536,390.0017,4069.0
2024-12-26 14:05:00,395.03,395.14,394.84,395.0,4654.0,390.0017,390.1103,389.8141,389.9721,4654.0
2024-12-26 14:10:00,395.12,395.12,394.87,394.88,4359.0,390.0905,390.0905,389.8437,389.8536,4359.0
2024-12-26 14:15:00,394.88,395.1,394.83,394.96,4517.0,389.8536,390.0708,389.8042,389.9326,4517.0
2024-12-26 14:20:00,395.04,395.08,394.89,395.06,5217.0,390.0116,390.051,389.8635,390.0313,5217.0
2024-12-26 14:25:00,395.1,395.24,395.04,395.04,6374.0,390.0708,390.209,390.0116,390.0116,6374.0
2024-12-26 14:30:00,395.1,395.2,394.97,395.05,2551.0,390.0708,390.1695,389.9424,390.0214,2551.0
2024-12-26 14:35:00,395.05,395.2,394.96,395.2,2563.0,390.0214,390.1695,389.9326,390.1695,2563.0
2024-12-26 14:40:00,395.15,395.39,395.14,395.31,6262.0,390.1202,390.3571,390.1103,390.2781,6262.0
2024-12-26 14:45:00,395.27,395.39,395.15,395.19,3764.0,390.2386,390.3571,390.1202,390.1596,3764.0
2024-12-26 14:50:00,395.19,395.42,395.18,395.34,2743.0,390.1596,390.3867,390.1498,390.3077,2743.0
2024-12-26 14:55:00,395.3,395.51,395.25,395.35,2439.0,390.2682,390.4756,390.2189,390.3176,2439.0
2024-12-26 15:00:00,395.34,395.53,395.28,395.51,5092.0,390.3077,390.4953,390.2485,390.4756,5092.0
2024-12-26 15:05:00,395.41,395.59,395.39,395.59,4192.0,390.3768,390.5546,390.3571,390.5546,4192.0
2024-12-26 15:10:00,395.6,395.78,395.37,395.54,6914.0,390.5644,390.7421,390.3374,390.5052,6914.0
2024-12-26 15:15:00,395.42,395.59,395.09,395.26,4097.0,390.3867,390.5546,390.0609,390.2288,4097.0
2024-12-26 15:20:00,395.26,395.32,395.09,395.32,2621.0,390.2288,390.288,390.0609,390.288,2621.0
2024-12-26 15:25:00,395.25,395.58,395.24,395.3,5316.0,390.2189,390.5447,390.209,390.2682,5316.0
2024-12-26 15:30:00,395.34,395.34,394.91,395.11,7728.0,390.3077,390.3077,389.8832,390.0807,7728.0
2024-12-26 15:35:00,395.02,395.22,394.94,395.09,7904.0,389.9918,390.1893,389.9128,390.0609,7904.0
2024-12-26 15:40:00,395.1,395.25,394.89,394.96,7160.0,390.0708,390.2189,389.8635,389.9326,7160.0
2024-12-26 15:45:00,395.06,395.49,394.9,395.4,12232.0,390.0313,390.4558,389.8733,390.367,12232.0
2024-12-26 15:50:00,395.36,395.63,395.33,395.34,11116.0,390.3275,390.594,390.2979,390.3077,11116.0
2024-12-26 15:55:00,395.41,395.67,395.03,395.05,53470.0,390.3768,390.6335,390.0017,390.0214,53470.0
2024-12-27 09:30:00,392.14,393.41,391.51,393.41,25965.0,387.1485,388.4023,386.5265,388.4023,25965.0
2024-12-27 09:35:00,393.62,394.39,393.35,393.85,14939.0,388.6096,389.3698,388.3431,388.8367,14939.0
2024-12-27 09:40:00,393.84,395.0,393.82,394.57,10929.0,388.8268,389.9721,388.8071,389.5475,10929.0
2024-12-27 09:45:00,394.65,395.23,394.65,394.88,7296.0,389.6265,390.1991,389.6265,389.8536,7296.0
2024-12-27 09:50:00,394.94,395.47,394.75,394.83,13395.0,389.9128,390.4361,389.7252,389.8042,13395.0
2024-12-27 09:55:00,394.98,395.18,394.74,395.12,7095.0,389.9523,390.1498,389.7154,390.0905,7095.0
2024-12-27 10:00:00,395.31,395.42,394.54,394.75,16068.0,390.2781,390.3867,389.5179,389.7252,16068.0
2024-12-27 10:05:00,394.75,395.09,394.72,395.09,14058.0,389.7252,390.0609,389.6956,390.0609,14058.0
2024-12-27 10:10:00,394.97,394.97,393.85,393.94,13789.0,389.9424,389.9424,388.8367,388.9256,13789.0
2024-12-27 10:15:00,394.06,394.28,393.43,393.68,17098.0,389.044,389.2612,388.4221,388.6689,17098.0
2024-12-27 10:20:00,393.6,394.21,393.48,393.92,8275.0,388.5899,389.1921,388.4714,388.9058,8275.0
2024-12-27 10:25:00,394.04,394.04,393.43,393.7,15618.0,389.0243,389.0243,388.4221,388.6886,15618.0
2024-12-27 10:30:00,393.67,393.79,393.15,393.15,34190.0,388.659,388.7775,388.1456,388.1456,34190.0
2024-12-27 10:35:00,393.12,393.47,392.98,393.27,7564.0,388.116,388.4615,387.9778,388.2641,7564.0
2024-12-27 10:40:00,393.26,393.97,393.06,393.73,4954.0,388.2542,388.9552,388.0568,388.7182,4954.0
2024-12-27 10:45:00,393.82,394.3,393.75,394.13,10990.0,388.8071,389.281,388.738,389.1131,10990.0
2024-12-27 10:50:00,394.38,394.43,394.1,394.33,6027.0,389.36,389.4093,389.0835,389.3106,6027.0
2024-12-27 10:55:00,394.33,394.37,393.66,393.78,14590.0,389.3106,389.3501,388.6491,388.7676,14590.0
2024-12-27 11:00:00,393.64,393.78,392.85,392.94,4127.0,388.6294,388.7676,387.8494,387.9383,4127.0
2024-12-27 11:05:00,392.91,392.91,392.66,392.68,7979.0,387.9087,387.9087,387.6619,387.6816,7979.0
2024-12-27 11:10:00,392.73,393.16,392.67,393.09,6705.0,387.731,388.1555,387.6717,388.0864,6705.0
2024-12-27 11:15:00,393.05,393.14,392.83,392.99,2578.0,388.0469,388.1357,387.8297,387.9877,2578.0
2024-12-27 11:20:00,393.06,393.24,392.83,392.91,4434.0,388.0568,388.2345,387.8297,387.9087,4434.0
2024-12-27 11:25:00,393.0,393.3,392.9,393.3,12631.0,387.9975,388.2937,387.8988,388.2937,12631.0
2024-12-27 11:30:00,393.19,393.51,392.95,393.38,5782.0,388.1851,388.501,387.9482,388.3727,5782.0
2024-12-27 11:35:00,393.46,393.94,393.38,393.89,23017.0,388.4517,388.9256,388.3727,388.8762,23017.0
2024-12-27 11:40:00,393.8,394.02,393.18,393.3,42869.0,388.7873,389.0045,388.1752,388.2937,42869.0
2024-12-27 11:45:00,393.39,393.4,392.87,392.87,11827.0,388.3826,388.3924,387.8692,387.8692,11827.0
2024-12-27 11:50:00,392.87,392.88,392.13,392.34,6116.0,387.8692,387.8791,387.1386,387.3459,6116.0
2024-12-27 11:55:00,392.41,393.04,392.33,392.4,4731.0,387.415,388.037,387.3361,387.4052,4731.0
2024-12-27 12:00:00,392.34,392.43,392.04,392.04,7562.0,387.3459,387.4348,387.0497,387.0497,7562.0
2024-12-27 12:05:00,391.79,391.91,391.4,391.81,6662.0,386.8029,386.9214,386.4179,386.8227,6662.0
2024-12-27 12:10:00,391.81,391.95,391.56,391.68,5063.0,386.8227,386.9609,386.5759,386.6943,5063.0
2024-12-27 12:15:00,391.65,392.0,391.59,391.89,6732.0,386.6647,387.0103,386.6055,386.9017,6732.0
2024-12-27 12:20:00,391.78,391.78,391.37,391.51,6372.0,386.7931,386.7931,386.3883,386.5265,6372.0
2024-12-27 12:25:00,391.58,391.88,391.51,391.78,5052.0,386.5956,386.8918,386.5265,386.7931,5052.0
2024-12-27 12:30:00,391.79,392.26,391.72,392.0,8543.0,386.8029,387.2669,386.7338,387.0103,8543.0
2024-12-27 12:35:00,391.96,391.96,391.4,391.4,6648.0,386.9708,386.9708,386.4179,386.4179,6648.0
2024-12-27 12:40:00,391.41,391.97,391.4,391.54,6518.0,386.4278,386.9806,386.4179,386.5561,6518.0
2024-12-27 12:45:00,391.6,392.0,391.5,391.91,30061.0,386.6153,387.0103,386.5166,386.9214,30061.0
2024-12-27 12:50:00,391.83,392.32,391.8,392.28,9338.0,386.8424,387.3262,386.8128,387.2867,9338.0
2024-12-27 12:55:00,392.32,392.8,392.26,392.5,9684.0,387.3262,387.8001,387.2669,387.5039,9684.0
2024-12-27 13:00:00,392.53,393.3,392.52,393.3,14040.0,387.5335,388.2937,387.5236,388.2937,14040.0
2024-12-27 13:05:00,393.3,393.31,392.99,393.12,11824.0,388.2937,388.3036,387.9877,388.116,11824.0
2024-12-27 13:10:00,393.05,393.18,393.0,393.1,4438.0,388.0469,388.1752,387.9975,388.0963,4438.0
2024-12-27 13:15:00,393.07,393.08,392.99,393.04,11366.0,388.0666,388.0765,387.9877,388.037,11366.0
2024-12-27 13:20:00,393.04,393.09,392.4,392.68,13336.0,388.037,388.0864,387.4052,387.6816,13336.0
2024-12-27 13:25:00,392.69,392.71,392.19,392.23,2300.0,387.6915,387.7112,387.1978,387.2373,2300.0
2024-12-27 13:30:00,392.17,392.69,392.15,392.52,7615.0,387.1781,387.6915,387.1583,387.5236,7615.0
2024-12-27 13:35:00,392.42,392.71,392.42,392.63,1720.0,387.4249,387.7112,387.4249,387.6322,1720.0
2024-12-27 13:40:00,392.64,392.99,392.64,392.92,3766.0,387.6421,387.9877,387.6421,387.9185,3766.0
2024-12-27 13:45:00,392.92,393.05,392.48,392.67,5533.0,387.9185,388.0469,387.4841,387.6717,5533.0
2024-12-27 13:50:00,392.63,393.04,392.61,392.98,4118.0,387.6322,388.037,387.6125,387.9778,4118.0
2024-12-27 13:55:00,392.97,393.3,392.93,393.29,4388.0,387.9679,388.2937,387.9284,388.2838,4388.0
2024-12-27 14:00:00,393.18,393.29,393.01,393.17,7898.0,388.1752,388.2838,388.0074,388.1654,7898.0
2024-12-27 14:05:00,393.2,393.34,393.07,393.3,10911.0,388.195,388.3332,388.0666,388.2937,10911.0
2024-12-27 14:10:00,393.26,393.56,393.21,393.33,15305.0,388.2542,388.5504,388.2049,388.3233,15305.0
2024-12-27 14:15:00,393.33,393.74,393.18,393.69,6136.0,388.3233,388.7281,388.1752,388.6787,6136.0
2024-12-27 14:20:00,393.7,393.71,393.23,393.61,3673.0,388.6886,388.6985,388.2246,388.5998,3673.0
2024-12-27 14:25:00,393.74,393.74,393.16,393.22,4278.0,388.7281,388.7281,388.1555,388.2147,4278.0
2024-12-27 14:30:00,393.32,393.32,392.97,392.99,4214.0,388.3135,388.3135,387.9679,387.9877,4214.0
2024-12-27 14:35:00,393.13,393.54,393.05,393.4,3348.0,388.1259,388.5307,388.0469,388.3924,3348.0
2024-12-27 14:40:00,393.57,393.93,393.57,393.93,2552.0,388.5603,388.9157,388.5603,388.9157,2552.0
2024-12-27 14:45:00,393.93,394.13,393.84,393.99,4608.0,388.9157,389.1131,388.8268,388.9749,4608.0
2024-12-27 14:50:00,394.05,394.05,393.68,393.83,3153.0,389.0342,389.0342,388.6689,388.817,3153.0
2024-12-27 14:55:00,393.82,394.14,393.64,393.64,6697.0,388.8071,389.123,388.6294,388.6294,6697.0
2024-12-27 15:00:00,393.59,393.59,393.16,393.28,4456.0,388.58,388.58,388.1555,388.274,4456.0
2024-12-27 15:05:00,393.37,393.37,392.76,392.96,2885.0,388.3628,388.3628,387.7606,387.958,2885.0
2024-12-27 15:10:00,393.02,393.02,392.36,392.37,4836.0,388.0173,388.0173,387.3657,387.3755,4836.0
2024-12-27 15:15:00,392.46,392.54,392.24,392.53,8030.0,387.4644,387.5434,387.2472,387.5335,8030.0
2024-12-27 15:20:00,392.38,392.38,392.11,392.21,4027.0,387.3854,387.3854,387.1189,387.2176,4027.0
2024-12-27 15:25:00,392.14,392.48,392.1,392.35,7500.0,387.1485,387.4841,387.109,387.3558,7500.0
2024-12-27 15:30:00,392.37,392.5,392.14,392.5,5682.0,387.3755,387.5039,387.1485,387.5039,5682.0
2024-12-27 15:35:00,392.38,392.38,391.98,392.01,5414.0,387.3854,387.3854,386.9905,387.0201,5414.0
2024-12-27 15:40:00,392.07,392.11,391.63,391.78,7932.0,387.0794,387.1189,386.645,386.7931,7932.0
2024-12-27 15:45:00,391.82,392.53,391.76,392.5,10347.0,386.8325,387.5335,386.7733,387.5039,10347.0
2024-12-27 15:50:00,392.68,393.65,392.68,393.3,17687.0,387.6816,388.6393,387.6816,388.2937,17687.0
2024-12-27 15:55:00,393.41,393.41,392.26,392.99,109550.0,388.4023,388.4023,387.2669,387.9877,109550.0
2024-12-30 09:30:00,390.53,391.08,388.51,389.15,44135.0,385.559,386.102,383.5647,384.1965,44135.0
2024-12-30 09:35:00,389.4,389.4,387.59,387.67,15578.0,384.4433,384.4433,382.6564,382.7354,15578.0
2024-12-30 09:40:00,387.59,387.75,387.03,387.6,10531.0,382.6564,382.8144,382.1035,382.6663,10531.0
2024-12-30 09:45:00,387.6,387.99,387.26,387.26,14578.0,382.6663,383.0513,382.3306,382.3306,14578.0
2024-12-30 09:50:00,387.26,387.75,387.03,387.63,18719.0,382.3306,382.8144,382.1035,382.6959,18719.0
2024-12-30 09:55:00,387.78,387.78,386.51,386.73,13150.0,382.844,382.844,381.5901,381.8073,13150.0
2024-12-30 10:00:00,386.69,387.56,386.34,386.76,13892.0,381.7678,382.6268,381.4223,381.837,13892.0
2024-12-30 10:05:00,386.85,387.02,386.31,386.65,10618.0,381.9258,382.0936,381.3927,381.7284,10618.0
2024-12-30 10:10:00,386.74,386.8,386.08,386.26,5556.0,381.8172,381.8764,381.1656,381.3433,5556.0
2024-12-30 10:15:00,386.19,386.4,385.68,386.34,15952.0,381.2742,381.4815,380.7707,381.4223,15952.0
2024-12-30 10:20:00,386.34,387.19,386.32,386.48,23356.0,381.4223,382.2615,381.4026,381.5605,23356.0
2024-12-30 10:25:00,386.7,387.23,386.4,386.87,9752.0,381.7777,382.301,381.4815,381.9456,9752.0
2024-12-30 10:30:00,386.72,387.52,386.72,387.33,17352.0,381.7975,382.5873,381.7975,382.3997,17352.0
2024-12-30 10:35:00,387.33,388.24,387.11,388.02,11744.0,382.3997,383.2981,382.1825,383.0809,11744.0
2024-12-30 10:40:00,388.03,388.44,388.0,388.36,7310.0,383.0908,383.4956,383.0612,383.4166,7310.0
2024-12-30 10:45:00,388.36,388.77,387.5,387.63,6871.0,383.4166,383.8214,382.5675,382.6959,6871.0
2024-12-30 10:50:00,387.86,388.3,387.76,387.76,7054.0,382.923,383.3574,382.8242,382.8242,7054.0
2024-12-30 10:55:00,387.8,388.75,387.76,388.71,14241.0,382.8637,383.8016,382.8242,383.7621,14241.0
2024-12-30 11:00:00,388.77,389.39,388.73,389.39,7872.0,383.8214,384.4335,383.7819,384.4335,7872.0
2024-12-30 11:05:00,389.46,389.63,389.11,389.54,7793.0,384.5026,384.6704,384.157,384.5816,7793.0
2024-12-30 11:10:00,389.3,389.53,389.16,389.49,7768.0,384.3446,384.5717,384.2064,384.5322,7768.0
2024-12-30 11:15:00,389.4,389.99,389.3,389.73,15189.0,384.4433,385.0258,384.3446,384.7691,15189.0
2024-12-30 11:20:00,389.61,390.02,389.17,389.24,21867.0,384.6507,385.0555,384.2163,384.2854,21867.0
2024-12-30 11:25:00,389.42,389.48,389.22,389.33,8886.0,384.4631,384.5223,384.2656,384.3742,8886.0
2024-12-30 11:30:00,389.19,389.57,389.12,389.38,7488.0,384.236,384.6112,384.1669,384.4236,7488.0
2024-12-30 11:35:00,389.32,389.57,389.3,389.57,7467.0,384.3644,384.6112,384.3446,384.6112,7467.0
2024-12-30 11:40:00,389.42,390.3,389.42,390.0,28429.0,384.4631,385.3319,384.4631,385.0357,28429.0
2024-12-30 11:45:00,390.0,390.03,388.94,388.97,14193.0,385.0357,385.0653,383.9892,384.0188,14193.0
2024-12-30 11:50:00,389.07,389.68,389.07,389.33,6532.0,384.1175,384.7198,384.1175,384.3742,6532.0
2024-12-30 11:55:00,389.44,390.32,389.43,390.11,18619.0,384.4828,385.3516,384.473,385.1443,18619.0
2024-12-30 12:00:00,390.17,390.47,389.92,390.32,11560.0,385.2035,385.4997,384.9567,385.3516,11560.0
2024-12-30 12:05:00,390.41,390.42,389.6,389.6,9268.0,385.4405,385.4504,384.6408,384.6408,9268.0
2024-12-30 12:10:00,389.73,390.3,389.67,390.24,13583.0,384.7691,385.3319,384.7099,385.2727,13583.0
2024-12-30 12:15:00,390.28,390.43,390.17,390.27,10279.0,385.3121,385.4602,385.2035,385.3023,10279.0
2024-12-30 12:20:00,390.3,390.85,390.26,390.85,16369.0,385.3319,385.8749,385.2924,385.8749,16369.0
2024-12-30 12:25:00,390.85,391.0,390.44,390.44,9402.0,385.8749,386.023,385.4701,385.4701,9402.0
2024-12-30 12:30:00,390.37,390.51,390.2,390.49,6011.0,385.401,385.5392,385.2332,385.5195,6011.0
2024-12-30 12:35:00,390.57,390.8,390.38,390.64,8797.0,385.5985,385.8255,385.4109,385.6676,8797.0
2024-12-30 12:40:00,390.55,390.79,390.34,390.43,9194.0,385.5787,385.8157,385.3714,385.4602,9194.0
2024-12-30 12:45:00,390.33,391.0,390.32,390.96,5405.0,385.3615,386.023,385.3516,385.9835,5405.0
2024-12-30 12:50:00,390.82,391.0,390.52,390.52,7839.0,385.8453,386.023,385.5491,385.5491,7839.0
2024-12-30 12:55:00,390.18,390.72,389.77,390.71,16071.0,385.2134,385.7465,384.8086,385.7367,16071.0
2024-12-30 13:00:00,390.55,390.55,390.22,390.4,5245.0,385.5787,385.5787,385.2529,385.4306,5245.0
2024-12-30 13:05:00,390.51,390.59,390.13,390.58,6684.0,385.5392,385.6182,385.1641,385.6083,6684.0
2024-12-30 13:10:00,390.64,390.95,390.41,390.72,8643.0,385.6676,385.9736,385.4405,385.7465,8643.0
2024-12-30 13:15:00,390.82,390.92,390.19,390.36,5638.0,385.8453,385.944,385.2233,385.3911,5638.0
2024-12-30 13:20:00,390.4,390.58,390.2,390.2,5478.0,385.4306,385.6083,385.2332,385.2332,5478.0
2024-12-30 13:25:00,390.31,390.31,389.89,389.91,21477.0,385.3418,385.3418,384.9271,384.9469,21477.0
2024-12-30 13:30:00,389.93,390.66,389.89,390.66,9397.0,384.9666,385.6873,384.9271,385.6873,9397.0
2024-12-30 13:35:00,390.72,390.84,390.06,390.28,12386.0,385.7465,385.865,385.0949,385.3121,12386.0
2024-12-30 13:40:00,390.35,390.98,390.35,390.76,6697.0,385.3813,386.0032,385.3813,385.786,6697.0
2024-12-30 13:45:00,390.76,391.2,390.75,391.02,7581.0,385.786,386.2204,385.7762,386.0427,7581.0
2024-12-30 13:50:00,391.06,391.2,390.74,390.82,5495.0,386.0822,386.2204,385.7663,385.8453,5495.0
2024-12-30 13:55:00,390.84,391.04,390.4,390.76,7291.0,385.865,386.0625,385.4306,385.786,7291.0
2024-12-30 14:00:00,390.69,390.81,390.13,390.15,7437.0,385.7169,385.8354,385.1641,385.1838,7437.0
2024-12-30 14:05:00,390.21,390.34,389.94,390.03,6547.0,385.243,385.3714,384.9765,385.0653,6547.0
2024-12-30 14:10:00,390.4,390.43,389.91,390.12,9914.0,385.4306,385.4602,384.9469,385.1542,9914.0
2024-12-30 14:15:00,390.13,390.31,390.01,390.01,6371.0,385.1641,385.3418,385.0456,385.0456,6371.0
2024-12-30 14:20:00,389.89,390.0,389.25,389.71,20664.0,384.9271,385.0357,384.2953,384.7494,20664.0
2024-12-30 14:25:00,389.7,390.36,389.67,390.21,7866.0,384.7395,385.3911,384.7099,385.243,7866.0
2024-12-30 14:30:00,390.26,390.46,389.97,389.98,5697.0,385.2924,385.4899,385.0061,385.016,5697.0
2024-12-30 14:35:00,390.09,390.17,389.77,390.13,4850.0,385.1246,385.2035,384.8086,385.1641,4850.0
2024-12-30 14:40:00,389.94,390.28,389.8,389.86,4716.0,384.9765,385.3121,384.8383,384.8975,4716.0
2024-12-30 14:45:00,389.81,390.61,389.81,390.61,15678.0,384.8481,385.6379,384.8481,385.6379,15678.0
2024-12-30 14:50:00,390.63,390.74,390.34,390.49,5848.0,385.6577,385.7663,385.3714,385.5195,5848.0
2024-12-30 14:55:00,390.65,390.87,390.46,390.69,7558.0,385.6774,385.8946,385.4899,385.7169,7558.0
2024-12-30 15:00:00,390.69,390.8,390.03,390.03,8255.0,385.7169,385.8255,385.0653,385.0653,8255.0
2024-12-30 15:05:00,389.95,390.23,389.85,390.17,6172.0,384.9863,385.2628,384.8876,385.2035,6172.0
2024-12-30 15:10:00,390.23,390.67,390.08,390.52,8752.0,385.2628,385.6972,385.1147,385.5491,8752.0
2024-12-30 15:15:00,390.46,391.02,390.35,390.89,8874.0,385.4899,386.0427,385.3813,385.9144,8874.0
2024-12-30 15:20:00,390.83,391.04,390.66,390.78,9255.0,385.8551,386.0625,385.6873,385.8058,9255.0
2024-12-30 15:25:00,390.89,390.94,389.71,389.71,16074.0,385.9144,385.9637,384.7494,384.7494,16074.0
2024-12-30 15:30:00,389.83,390.04,389.48,389.69,13753.0,384.8679,385.0752,384.5223,384.7297,13753.0
2024-12-30 15:35:00,389.75,389.98,389.55,389.98,12206.0,384.7889,385.016,384.5914,385.016,12206.0
2024-12-30 15:40:00,389.82,390.48,389.82,390.43,21328.0,384.858,385.5096,384.858,385.4602,21328.0
2024-12-30 15:45:00,390.44,390.68,390.29,390.43,14917.0,385.4701,385.7071,385.322,385.4602,14917.0
2024-12-30 15:50:00,390.34,391.21,390.1,390.21,40665.0,385.3714,386.2303,385.1344,385.243,40665.0
2024-12-30 15:55:00,390.17,390.44,389.38,389.42,71016.0,385.2035,385.4701,384.4236,384.4631,71016.0
2024-12-31 09:30:00,390.01,391.19,389.0,390.91,27185.0,385.0456,386.2106,384.0484,385.9341,27185.0
2024-12-31 09:35:00,390.41,391.46,390.11,390.58,13798.0,385.4405,386.4771,385.1443,385.6083,13798.0
2024-12-31 09:40:00,390.36,390.6,390.12,390.53,2700.0,385.3911,385.6281,385.1542,385.559,2700.0
2024-12-31 09:45:00,390.41,390.91,390.4,390.5,7391.0,385.4405,385.9341,385.4306,385.5293,7391.0
2024-12-31 09:50:00,390.49,390.49,389.75,390.4,12333.0,385.5195,385.5195,384.7889,385.4306,12333.0
2024-12-31 09:55:00,390.18,391.01,390.18,390.48,8026.0,385.2134,386.0329,385.2134,385.5096,8026.0
2024-12-31 10:00:00,390.53,391.07,390.52,390.72,4215.0,385.559,386.0921,385.5491,385.7465,4215.0
2024-12-31 10:05:00,390.72,390.87,389.53,389.53,6103.0,385.7465,385.8946,384.5717,384.5717,6103.0
2024-12-31 10:10:00,389.75,390.17,389.71,389.86,6461.0,384.7889,385.2035,384.7494,384.8975,6461.0
2024-12-31 10:15:00,390.06,390.57,389.8,390.57,7749.0,385.0949,385.5985,384.8383,385.5985,7749.0
2024-12-31 10:20:00,390.32,390.95,390.32,390.6,6674.0,385.3516,385.9736,385.3516,385.6281,6674.0
2024-12-31 10:25:00,390.62,390.93,390.11,390.13,9114.0,385.6478,385.9539,385.1443,385.1641,9114.0
2024-12-31 10:30:00,390.06,390.39,389.36,389.36,11465.0,385.0949,385.4207,384.4039,384.4039,11465.0
2024-12-31 10:35:00,389.41,390.22,389.32,390.22,3914.0,384.4532,385.2529,384.3644,385.2529,3914.0
2024-12-31 10:40:00,390.36,390.36,389.69,389.81,3130.0,385.3911,385.3911,384.7297,384.8481,3130.0
2024-12-31 10:45:00,389.81,389.81,389.45,389.73,3847.0,384.8481,384.8481,384.4927,384.7691,3847.0
2024-12-31 10:50:00,389.67,390.07,389.6,389.6,3416.0,384.7099,385.1048,384.6408,384.6408,3416.0
2024-12-31 10:55:00,389.6,389.73,389.35,389.44,3983.0,384.6408,384.7691,384.394,384.4828,3983.0
2024-12-31 11:00:00,389.42,389.52,388.86,388.97,5992.0,384.4631,384.5618,383.9102,384.0188,5992.0
2024-12-31 11:05:00,388.83,389.24,388.73,389.15,3972.0,383.8806,384.2854,383.7819,384.1965,3972.0
2024-12-31 11:10:00,389.27,389.34,388.64,388.65,25289.0,384.315,384.3841,383.693,383.7029,25289.0
2024-12-31 11:15:00,389.13,389.3,388.54,388.54,8525.0,384.1768,384.3446,383.5943,383.5943,8525.0
2024-12-31 11:20:00,388.54,388.94,388.41,388.55,6278.0,383.5943,383.9892,383.466,383.6042,6278.0
2024-12-31 11:25:00,388.55,388.76,388.46,388.6,6006.0,383.6042,383.8115,383.5153,383.6535,6006.0
2024-12-31 11:30:00,388.59,388.68,388.36,388.55,5695.0,383.6437,383.7325,383.4166,383.6042,5695.0
2024-12-31 11:35:00,388.59,388.67,388.27,388.47,7266.0,383.6437,383.7226,383.3277,383.5252,7266.0
2024-12-31 11:40:00,388.37,388.79,388.25,388.79,5611.0,383.4265,383.8411,383.308,383.8411,5611.0
2024-12-31 11:45:00,388.8,388.92,388.61,388.61,8239.0,383.851,383.9695,383.6634,383.6634,8239.0
2024-12-31 11:50:00,388.6,388.76,388.25,388.25,4969.0,383.6535,383.8115,383.308,383.308,4969.0
2024-12-31 11:55:00,388.1,388.18,387.87,387.96,3969.0,383.1599,383.2389,382.9328,383.0217,3969.0
2024-12-31 12:00:00,387.95,387.98,387.51,387.91,8050.0,383.0118,383.0414,382.5774,382.9723,8050.0
2024-12-31 12:05:00,388.02,388.17,387.9,388.12,4633.0,383.0809,383.229,382.9624,383.1796,4633.0
2024-12-31 12:10:00,388.12,388.15,387.85,388.0,3767.0,383.1796,383.2093,382.9131,383.0612,3767.0
2024-12-31 12:15:00,388.05,388.14,387.94,388.1,12653.0,383.1105,383.1994,383.0019,383.1599,12653.0
2024-12-31 12:20:00,387.94,387.94,387.3,387.64,5771.0,383.0019,383.0019,382.3701,382.7058,5771.0
2024-12-31 12:25:00,387.66,387.79,387.55,387.63,7474.0,382.7255,382.8538,382.6169,382.6959,7474.0
2024-12-31 12:30:00,387.62,387.9,387.62,387.66,3861.0,382.686,382.9624,382.686,382.7255,3861.0
2024-12-31 12:35:00,387.69,387.87,387.48,387.69,4945.0,382.7551,382.9328,382.5478,382.7551,4945.0
2024-12-31 12:40:00,387.69,388.02,387.56,387.97,6308.0,382.7551,383.0809,382.6268,383.0316,6308.0
2024-12-31 12:45:00,387.97,388.14,387.85,388.1,3379.0,383.0316,383.1994,382.9131,383.1599,3379.0
2024-12-31 12:50:00,388.05,388.53,388.04,388.47,5600.0,383.1105,383.5844,383.1007,383.5252,5600.0
2024-12-31 12:55:00,388.55,389.15,388.54,389.08,6071.0,383.6042,384.1965,383.5943,384.1274,6071.0
2024-12-31 13:00:00,388.94,388.95,388.58,388.77,5406.0,383.9892,383.9991,383.6338,383.8214,5406.0
2024-12-31 13:05:00,388.79,389.02,388.68,388.75,5263.0,383.8411,384.0682,383.7325,383.8016,5263.0
2024-12-31 13:10:00,388.75,388.83,388.31,388.51,6422.0,383.8016,383.8806,383.3672,383.5647,6422.0
2024-12-31 13:15:00,388.42,388.64,388.18,388.19,4576.0,383.4758,383.693,383.2389,383.2488,4576.0
2024-12-31 13:20:00,388.13,388.21,387.63,387.63,3991.0,383.1895,383.2685,382.6959,382.6959,3991.0
2024-12-31 13:25:00,387.66,387.87,387.65,387.77,2668.0,382.7255,382.9328,382.7156,382.8341,2668.0
2024-12-31 13:30:00,387.87,388.32,387.66,388.15,2866.0,382.9328,383.3771,382.7255,383.2093,2866.0
2024-12-31 13:35:00,388.17,388.17,387.92,388.13,4298.0,383.229,383.229,382.9822,383.1895,4298.0
2024-12-31 13:40:00,388.21,388.52,388.2,388.32,4695.0,383.2685,383.5746,383.2586,383.3771,4695.0
2024-12-31 13:45:00,388.39,388.65,388.32,388.59,4564.0,383.4462,383.7029,383.3771,383.6437,4564.0
2024-12-31 13:50:00,388.6,388.86,388.42,388.49,2833.0,383.6535,383.9102,383.4758,383.5449,2833.0
2024-12-31 13:55:00,388.48,388.48,388.03,388.12,2554.0,383.5351,383.5351,383.0908,383.1796,2554.0
2024-12-31 14:00:00,388.02,388.24,387.8,388.02,7216.0,383.0809,383.2981,382.8637,383.0809,7216.0
2024-12-31 14:05:00,388.06,388.65,388.06,388.55,3093.0,383.1204,383.7029,383.1204,383.6042,3093.0
2024-12-31 14:10:00,388.56,389.25,388.56,389.13,7346.0,383.614,384.2953,383.614,384.1768,7346.0
2024-12-31 14:15:00,389.12,389.13,388.42,388.42,4914.0,384.1669,384.1768,383.4758,383.4758,4914.0
2024-12-31 14:20:00,388.4,388.79,388.29,388.65,5239.0,383.4561,383.8411,383.3475,383.7029,5239.0
2024-12-31 14:25:00,388.69,388.9,388.56,388.61,2842.0,383.7424,383.9497,383.614,383.6634,2842.0
2024-12-31 14:30:00,388.52,388.65,388.22,388.26,4392.0,383.5746,383.7029,383.2784,383.3179,4392.0
2024-12-31 14:35:00,388.31,388.75,388.31,388.66,4274.0,383.3672,383.8016,383.3672,383.7128,4274.0
2024-12-31 14:40:00,388.6,388.64,388.0,388.38,6146.0,383.6535,383.693,383.0612,383.4363,6146.0
2024-12-31 14:45:00,388.34,388.55,388.24,388.35,4759.0,383.3968,383.6042,383.2981,383.4067,4759.0
2024-12-31 14:50:00,388.33,388.97,388.32,388.86,4143.0,383.387,384.0188,383.3771,383.9102,4143.0
2024-12-31 14:55:00,389.01,389.37,388.94,389.27,4006.0,384.0583,384.4137,383.9892,384.315,4006.0
2024-12-31 15:00:00,389.04,389.23,389.0,389.06,3358.0,384.0879,384.2755,384.0484,384.1077,3358.0
2024-12-31 15:05:00,389.12,389.5,389.11,389.28,4032.0,384.1669,384.5421,384.157,384.3249,4032.0
2024-12-31 15:10:00,389.3,389.32,388.62,388.75,7281.0,384.3446,384.3644,383.6733,383.8016,7281.0
2024-12-31 15:15:00,388.75,389.08,388.68,389.07,7261.0,383.8016,384.1274,383.7325,384.1175,7261.0
2024-12-31 15:20:00,389.08,389.62,388.98,389.29,7030.0,384.1274,384.6605,384.0287,384.3347,7030.0
2024-12-31 15:25:00,389.15,389.57,389.1,389.4,6095.0,384.1965,384.6112,384.1472,384.4433,6095.0
2024-12-31 15:30:00,389.46,389.49,389.14,389.32,9193.0,384.5026,384.5322,384.1867,384.3644,9193.0
2024-12-31 15:35:00,389.33,389.8,389.1,389.19,10562.0,384.3742,384.8383,384.1472,384.236,10562.0
2024-12-31 15:40:00,389.05,389.36,388.84,389.02,7551.0,384.0978,384.4039,383.8905,384.0682,7551.0
2024-12-31 15:45:00,389.01,389.56,388.65,389.33,20611.0,384.0583,384.6013,383.7029,384.3742,20611.0
2024-12-31 15:50:00,389.25,389.48,388.81,388.85,19197.0,384.2953,384.5223,383.8609,383.9003,19197.0
2024-12-31 15:55:00,388.91,389.39,388.55,389.06,129255.0,383.9596,384.4335,383.6042,384.1077,129255.0
2025-01-02 09:30:00,392.13,392.35,391.15,391.55,53934.0,387.1386,387.3558,386.1711,386.566,53934.0
2025-01-02 09:35:00,391.3,391.96,390.89,391.51,7584.0,386.3192,386.9708,385.9144,386.5265,7584.0
2025-01-02 09:40:00,391.61,392.57,391.06,392.47,12174.0,386.6252,387.573,386.0822,387.4743,12174.0
2025-01-02 09:45:00,392.25,392.4,391.37,391.95,16691.0,387.2571,387.4052,386.3883,386.9609,16691.0
2025-01-02 09:50:00,392.02,392.67,391.83,392.67,21634.0,387.03,387.6717,386.8424,387.6717,21634.0
2025-01-02 09:55:00,392.41,392.66,391.86,392.23,12671.0,387.415,387.6619,386.872,387.2373,12671.0
2025-01-02 10:00:00,392.28,392.43,391.66,392.05,17660.0,387.2867,387.4348,386.6746,387.0596,17660.0
2025-01-02 10:05:00,392.02,392.1,390.69,391.56,17549.0,387.03,387.109,385.7169,386.5759,17549.0
2025-01-02 10:10:00,391.56,392.03,391.32,391.75,20862.0,386.5759,387.0399,386.3389,386.7634,20862.0
2025-01-02 10:15:00,391.84,391.98,390.92,391.06,18534.0,386.8523,386.9905,385.944,386.0822,18534.0
2025-01-02 10:20:00,391.05,391.19,390.11,390.65,17295.0,386.0723,386.2106,385.1443,385.6774,17295.0
2025-01-02 10:25:00,390.74,390.9,389.9,390.04,14528.0,385.7663,385.9243,384.937,385.0752,14528.0
2025-01-02 10:30:00,389.84,390.5,389.49,390.18,15937.0,384.8777,385.5293,384.5322,385.2134,15937.0
2025-01-02 10:35:00,390.32,391.34,390.06,390.87,13180.0,385.3516,386.3587,385.0949,385.8946,13180.0
2025-01-02 10:40:00,390.98,391.32,390.54,390.9,18145.0,386.0032,386.3389,385.5688,385.9243,18145.0
2025-01-02 10:45:00,390.9,391.68,390.52,391.68,11140.0,385.9243,386.6943,385.5491,386.6943,11140.0
2025-01-02 10:50:00,391.35,391.47,390.76,391.15,8334.0,386.3685,386.487,385.786,386.1711,8334.0
2025-01-02 10:55:00,390.89,391.36,390.65,390.81,9033.0,385.9144,386.3784,385.6774,385.8354,9033.0
2025-01-02 11:00:00,390.81,391.06,389.17,389.17,7988.0,385.8354,386.0822,384.2163,384.2163,7988.0
2025-01-02 11:05:00,389.38,389.58,389.09,389.58,6061.0,384.4236,384.6211,384.1373,384.6211,6061.0
2025-01-02 11:10:00,389.59,389.85,388.93,389.67,12821.0,384.6309,384.8876,383.9793,384.7099,12821.0
2025-01-02 11:15:00,389.55,389.92,389.32,389.34,13883.0,384.5914,384.9567,384.3644,384.3841,13883.0
2025-01-02 11:20:00,389.31,389.74,388.83,389.23,18255.0,384.3545,384.779,383.8806,384.2755,18255.0
2025-01-02 11:25:00,389.37,389.87,389.3,389.48,8439.0,384.4137,384.9074,384.3446,384.5223,8439.0
2025-01-02 11:30:00,389.65,389.95,389.34,389.72,14916.0,384.6902,384.9863,384.3841,384.7593,14916.0
2025-01-02 11:35:00,389.91,390.46,389.71,390.2,9968.0,384.9469,385.4899,384.7494,385.2332,9968.0
2025-01-02 11:40:00,390.33,390.6,389.86,390.25,11039.0,385.3615,385.6281,384.8975,385.2825,11039.0
2025-01-02 11:45:00,390.24,390.36,389.78,390.05,15975.0,385.2727,385.3911,384.8185,385.0851,15975.0
2025-01-02 11:50:00,390.05,390.35,389.43,389.61,10550.0,385.0851,385.3813,384.473,384.6507,10550.0
2025-01-02 11:55:00,389.72,389.86,389.62,389.69,7946.0,384.7593,384.8975,384.6605,384.7297,7946.0
2025-01-02 12:00:00,389.85,389.92,389.44,389.76,7383.0,384.8876,384.9567,384.4828,384.7988,7383.0
2025-01-02 12:05:00,389.56,389.75,389.44,389.58,4688.0,384.6013,384.7889,384.4828,384.6211,4688.0
2025-01-02 12:10:00,389.58,390.5,389.58,390.16,6884.0,384.6211,385.5293,384.6211,385.1937,6884.0
2025-01-02 12:15:00,390.08,390.15,389.74,390.06,7652.0,385.1147,385.1838,384.779,385.0949,7652.0
2025-01-02 12:20:00,389.89,390.22,389.25,389.43,15887.0,384.9271,385.2529,384.2953,384.473,15887.0
2025-01-02 12:25:00,389.18,389.2,388.14,388.51,12896.0,384.2261,384.2459,383.1994,383.5647,12896.0
2025-01-02 12:30:00,388.51,388.51,387.38,387.69,14236.0,383.5647,383.5647,382.4491,382.7551,14236.0
2025-01-02 12:35:00,387.82,387.82,386.86,387.03,6428.0,382.8835,382.8835,381.9357,382.1035,6428.0
2025-01-02 12:40:00,387.03,387.21,386.41,387.08,14886.0,382.1035,382.2812,381.4914,382.1529,14886.0
2025-01-02 12:45:00,386.97,387.13,386.6,386.64,7615.0,382.0443,382.2022,381.679,381.7185,7615.0
2025-01-02 12:50:00,386.58,387.31,386.41,386.99,8233.0,381.6592,382.38,381.4914,382.064,8233.0
2025-01-02 12:55:00,387.13,387.7,387.13,387.53,5537.0,382.2022,382.765,382.2022,382.5972,5537.0
2025-01-02 13:00:00,387.37,387.41,386.86,386.86,8181.0,382.4392,382.4787,381.9357,381.9357,8181.0
2025-01-02 13:05:00,387.06,387.54,386.98,387.17,7502.0,382.1331,382.607,382.0542,382.2417,7502.0
2025-01-02 13:10:00,387.25,387.35,386.56,386.85,7314.0,382.3207,382.4194,381.6395,381.9258,7314.0
2025-01-02 13:15:00,386.73,387.17,386.42,387.08,12418.0,381.8073,382.2417,381.5013,382.1529,12418.0
2025-01-02 13:20:00,387.19,387.54,387.08,387.13,7104.0,382.2615,382.607,382.1529,382.2022,7104.0
2025-01-02 13:25:00,387.12,387.3,386.87,387.3,6544.0,382.1924,382.3701,381.9456,382.3701,6544.0
2025-01-02 13:30:00,387.31,387.31,386.38,386.66,7236.0,382.38,382.38,381.4618,381.7382,7236.0
2025-01-02 13:35:00,386.73,387.07,386.51,386.75,5872.0,381.8073,382.143,381.5901,381.8271,5872.0
2025-01-02 13:40:00,386.74,387.67,386.63,387.67,11247.0,381.8172,382.7354,381.7086,382.7354,11247.0
2025-01-02 13:45:00,387.59,387.62,386.56,386.63,9818.0,382.6564,382.686,381.6395,381.7086,9818.0
2025-01-02 13:50:00,386.52,387.22,386.42,386.66,33381.0,381.6,382.2911,381.5013,381.7382,33381.0
2025-01-02 13:55:00,386.79,387.64,386.79,387.35,10890.0,381.8666,382.7058,381.8666,382.4194,10890.0
2025-01-02 14:00:00,387.49,388.2,387.3,388.2,10283.0,382.5577,383.2586,382.3701,383.2586,10283.0
2025-01-02 14:05:00,388.2,388.21,387.68,387.87,10847.0,383.2586,383.2685,382.7452,382.9328,10847.0
2025-01-02 14:10:00,387.85,387.85,387.37,387.48,5708.0,382.9131,382.9131,382.4392,382.5478,5708.0
2025-01-02 14:15:00,387.35,387.65,387.24,387.53,6850.0,382.4194,382.7156,382.3108,382.5972,6850.0
2025-01-02 14:20:00,387.62,388.17,387.55,388.17,7729.0,382.686,383.229,382.6169,383.229,7729.0
2025-01-02 14:25:00,388.04,388.35,387.91,388.25,10202.0,383.1007,383.4067,382.9723,383.308,10202.0
2025-01-02 14:30:00,388.21,388.29,387.72,387.74,9006.0,383.2685,383.3475,382.7847,382.8045,9006.0
2025-01-02 14:35:00,387.87,388.01,387.19,387.74,5577.0,382.9328,383.071,382.2615,382.8045,5577.0
2025-01-02 14:40:00,387.65,388.02,387.65,387.96,4106.0,382.7156,383.0809,382.7156,383.0217,4106.0
2025-01-02 14:45:00,387.95,388.39,387.44,388.12,11469.0,383.0118,383.4462,382.5083,383.1796,11469.0
2025-01-02 14:50:00,387.97,388.63,387.97,388.37,7705.0,383.0316,383.6832,383.0316,383.4265,7705.0
2025-01-02 14:55:00,388.25,388.27,387.56,387.6,17143.0,383.308,383.3277,382.6268,382.6663,17143.0
2025-01-02 15:00:00,387.79,388.56,387.69,388.47,8621.0,382.8538,383.614,382.7551,383.5252,8621.0
2025-01-02 15:05:00,388.49,388.6,388.15,388.6,4403.0,383.5449,383.6535,383.2093,383.6535,4403.0
2025-01-02 15:10:00,388.6,388.96,388.41,388.63,5284.0,383.6535,384.0089,383.466,383.6832,5284.0
2025-01-02 15:15:00,388.71,388.83,388.42,388.79,10030.0,383.7621,383.8806,383.4758,383.8411,10030.0
2025-01-02 15:20:00,388.8,389.07,388.53,388.6,8392.0,383.851,384.1175,383.5844,383.6535,8392.0
2025-01-02 15:25:00,388.8,388.94,388.66,388.66,4551.0,383.851,383.9892,383.7128,383.7128,4551.0
2025-01-02 15:30:00,388.63,389.02,388.18,388.22,21418.0,383.6832,384.0682,383.2389,383.2784,21418.0
2025-01-02 15:35:00,388.3,388.3,387.79,388.1,11332.0,383.3574,383.3574,382.8538,383.1599,11332.0
2025-01-02 15:40:00,388.25,388.52,388.02,388.41,23273.0,383.308,383.5746,383.0809,383.466,23273.0
2025-01-02 15:45:00,388.47,388.79,388.24,388.58,23577.0,383.5252,383.8411,383.2981,383.6338,23577.0
2025-01-02 15:50:00,388.65,388.97,388.2,388.26,25100.0,383.7029,384.0188,383.2586,383.3179,25100.0
2025-01-02 15:55:00,388.18,388.84,388.02,388.44,91123.0,383.2389,383.8905,383.0809,383.4956,91123.0
2025-01-03 09:30:00,389.82,391.01,388.26,388.38,39934.0,384.858,386.0329,383.3179,383.4363,39934.0
2025-01-03 09:35:00,388.55,389.08,387.75,388.4,7763.0,383.6042,384.1274,382.8144,383.4561,7763.0
2025-01-03 09:40:00,388.04,388.08,386.75,387.93,24760.0,383.1007,383.1402,381.8271,382.9921,24760.0
2025-01-03 09:45:00,387.81,387.83,386.78,386.99,26978.0,382.8736,382.8933,381.8567,382.064,26978.0
2025-01-03 09:50:00,387.29,387.58,386.86,387.58,8379.0,382.3602,382.6465,381.9357,382.6465,8379.0
2025-01-03 09:55:00,387.44,387.46,386.69,387.0,13202.0,382.5083,382.528,381.7678,382.0739,13202.0
2025-01-03 10:00:00,387.0,387.28,386.18,386.98,35251.0,382.0739,382.3503,381.2643,382.0542,35251.0
2025-01-03 10:05:00,387.13,387.35,386.52,387.03,13247.0,382.2022,382.4194,381.6,382.1035,13247.0
2025-01-03 10:10:00,387.03,387.38,386.61,386.81,11333.0,382.1035,382.4491,381.6889,381.8863,11333.0
2025-01-03 10:15:00,386.89,387.14,386.08,386.23,18491.0,381.9653,382.2121,381.1656,381.3137,18491.0
2025-01-03 10:20:00,386.25,386.53,385.81,386.53,15140.0,381.3334,381.6099,380.899,381.6099,15140.0
2025-01-03 10:25:00,386.63,387.6,386.55,387.6,36786.0,381.7086,382.6663,381.6296,382.6663,36786.0
2025-01-03 10:30:00,387.49,387.49,386.64,386.73,18416.0,382.5577,382.5577,381.7185,381.8073,18416.0
2025-01-03 10:35:00,386.79,386.98,386.22,386.58,11226.0,381.8666,382.0542,381.3038,381.6592,11226.0
2025-01-03 10:40:00,386.58,387.1,386.58,386.78,15912.0,381.6592,382.1726,381.6592,381.8567,15912.0
2025-01-03 10:45:00,386.74,386.94,386.53,386.69,7575.0,381.8172,382.0147,381.6099,381.7678,7575.0
2025-01-03 10:50:00,386.86,386.94,386.61,386.74,5961.0,381.9357,382.0147,381.6889,381.8172,5961.0
2025-01-03 10:55:00,386.78,387.0,386.66,386.93,9787.0,381.8567,382.0739,381.7382,382.0048,9787.0
2025-01-03 11:00:00,386.99,387.8,386.7,387.43,11079.0,382.064,382.8637,381.7777,382.4984,11079.0
2025-01-03 11:05:00,387.31,387.49,386.58,387.0,5942.0,382.38,382.5577,381.6592,382.0739,5942.0
2025-01-03 11:10:00,387.1,387.21,386.51,386.9,6376.0,382.1726,382.2812,381.5901,381.9752,6376.0
2025-01-03 11:15:00,386.93,387.01,386.46,386.71,12319.0,382.0048,382.0838,381.5408,381.7876,12319.0
2025-01-03 11:20:00,386.87,386.95,386.58,386.65,6176.0,381.9456,382.0245,381.6592,381.7284,6176.0
2025-01-03 11:25:00,386.72,387.11,386.47,386.76,8388.0,381.7975,382.1825,381.5506,381.837,8388.0
2025-01-03 11:30:00,386.87,387.46,386.87,387.45,4408.0,381.9456,382.528,381.9456,382.5182,4408.0
2025-01-03 11:35:00,387.31,387.56,387.12,387.16,5937.0,382.38,382.6268,382.1924,382.2319,5937.0
2025-01-03 11:40:00,387.27,388.17,387.16,388.09,9343.0,382.3405,383.229,382.2319,383.15,9343.0
2025-01-03 11:45:00,388.26,388.26,387.86,387.91,5569.0,383.3179,383.3179,382.923,382.9723,5569.0
2025-01-03 11:50:00,387.9,388.1,387.75,388.1,4289.0,382.9624,383.1599,382.8144,383.1599,4289.0
2025-01-03 11:55:00,387.98,388.09,387.69,387.8,7088.0,383.0414,383.15,382.7551,382.8637,7088.0
2025-01-03 12:00:00,387.64,388.69,387.61,388.62,14465.0,382.7058,383.7424,382.6761,383.6733,14465.0
2025-01-03 12:05:00,388.62,388.96,388.58,388.88,11623.0,383.6733,384.0089,383.6338,383.93,11623.0
2025-01-03 12:10:00,388.85,388.97,388.5,388.5,4153.0,383.9003,384.0188,383.5548,383.5548,4153.0
2025-01-03 12:15:00,388.45,388.85,388.33,388.33,7355.0,383.5054,383.9003,383.387,383.387,7355.0
2025-01-03 12:20:00,388.43,388.88,388.42,388.75,7603.0,383.4857,383.93,383.4758,383.8016,7603.0
2025-01-03 12:25:00,388.89,389.1,388.48,388.48,5186.0,383.9398,384.1472,383.5351,383.5351,5186.0
2025-01-03 12:30:00,388.57,388.7,387.98,388.08,5108.0,383.6239,383.7523,383.0414,383.1402,5108.0
2025-01-03 12:35:00,388.16,388.53,388.01,388.45,4258.0,383.2191,383.5844,383.071,383.5054,4258.0
2025-01-03 12:40:00,388.37,388.55,388.29,388.41,4483.0,383.4265,383.6042,383.3475,383.466,4483.0
2025-01-03 12:45:00,388.39,388.62,388.3,388.49,4774.0,383.4462,383.6733,383.3574,383.5449,4774.0
2025-01-03 12:50:00,388.75,389.15,388.55,389.15,7130.0,383.8016,384.1965,383.6042,384.1965,7130.0
2025-01-03 12:55:00,389.04,389.24,388.9,389.12,3274.0,384.0879,384.2854,383.9497,384.1669,3274.0
2025-01-03 13:00:00,389.01,389.1,388.7,388.91,3241.0,384.0583,384.1472,383.7523,383.9596,3241.0
2025-01-03 13:05:00,388.79,389.23,388.79,388.93,3511.0,383.8411,384.2755,383.8411,383.9793,3511.0
2025-01-03 13:10:00,388.94,389.22,388.8,389.21,9966.0,383.9892,384.2656,383.851,384.2558,9966.0
2025-01-03 13:15:00,389.18,389.45,388.93,389.44,4728.0,384.2261,384.4927,383.9793,384.4828,4728.0
2025-01-03 13:20:00,389.39,389.46,389.1,389.2,4598.0,384.4335,384.5026,384.1472,384.2459,4598.0
2025-01-03 13:25:00,389.23,389.66,389.11,389.53,9806.0,384.2755,384.7,384.157,384.5717,9806.0
2025-01-03 13:30:00,389.55,389.87,389.29,389.35,4773.0,384.5914,384.9074,384.3347,384.394,4773.0
2025-01-03 13:35:00,389.41,389.67,389.36,389.5,7545.0,384.4532,384.7099,384.4039,384.5421,7545.0
2025-01-03 13:40:00,389.4,389.5,388.67,388.67,5220.0,384.4433,384.5421,383.7226,383.7226,5220.0
2025-01-03 13:45:00,388.68,389.15,388.68,389.14,11331.0,383.7325,384.1965,383.7325,384.1867,11331.0
2025-01-03 13:50:00,389.15,389.29,388.94,389.06,5291.0,384.1965,384.3347,383.9892,384.1077,5291.0
2025-01-03 13:55:00,389.09,389.4,389.06,389.22,9340.0,384.1373,384.4433,384.1077,384.2656,9340.0
2025-01-03 14:00:00,389.15,389.52,389.08,389.26,4568.0,384.1965,384.5618,384.1274,384.3051,4568.0
2025-01-03 14:05:00,389.28,389.36,389.11,389.23,4558.0,384.3249,384.4039,384.157,384.2755,4558.0
2025-01-03 14:10:00,389.24,389.33,389.01,389.1,4258.0,384.2854,384.3742,384.0583,384.1472,4258.0
2025-01-03 14:15:00,389.1,389.26,388.9,389.18,6834.0,384.1472,384.3051,383.9497,384.2261,6834.0
2025-01-03 14:20:00,389.09,389.12,388.83,388.99,5973.0,384.1373,384.1669,383.8806,384.0386,5973.0
2025-01-03 14:25:00,388.91,389.03,388.72,388.96,7001.0,383.9596,384.0781,383.772,384.0089,7001.0
2025-01-03 14:30:00,389.07,389.66,388.96,389.59,5931.0,384.1175,384.7,384.0089,384.6309,5931.0
2025-01-03 14:35:00,389.59,389.98,389.52,389.84,5634.0,384.6309,385.016,384.5618,384.8777,5634.0
2025-01-03 14:40:00,389.77,389.9,389.14,389.41,15529.0,384.8086,384.937,384.1867,384.4532,15529.0
2025-01-03 14:45:00,389.26,389.37,389.19,389.33,3043.0,384.3051,384.4137,384.236,384.3742,3043.0
2025-01-03 14:50:00,389.27,389.27,388.96,389.15,9939.0,384.315,384.315,384.0089,384.1965,9939.0
2025-01-03 14:55:00,389.08,389.25,388.86,389.14,9851.0,384.1274,384.2953,383.9102,384.1867,9851.0
2025-01-03 15:00:00,389.14,389.15,388.66,388.95,7664.0,384.1867,384.1965,383.7128,383.9991,7664.0
2025-01-03 15:05:00,388.99,389.08,388.75,389.01,4702.0,384.0386,384.1274,383.8016,384.0583,4702.0
2025-01-03 15:10:00,388.89,389.09,388.89,389.07,5048.0,383.9398,384.1373,383.9398,384.1175,5048.0
2025-01-03 15:15:00,388.95,389.08,388.64,388.69,6419.0,383.9991,384.1274,383.693,383.7424,6419.0
2025-01-03 15:20:00,388.69,388.83,388.57,388.78,5704.0,383.7424,383.8806,383.6239,383.8312,5704.0
2025-01-03 15:25:00,388.69,389.37,388.68,389.32,9286.0,383.7424,384.4137,383.7325,384.3644,9286.0
2025-01-03 15:30:00,389.26,389.29,388.79,389.07,7861.0,384.3051,384.3347,383.8411,384.1175,7861.0
2025-01-03 15:35:00,389.06,389.16,388.75,388.99,7775.0,384.1077,384.2064,383.8016,384.0386,7775.0
2025-01-03 15:40:00,388.79,389.11,388.79,388.94,6264.0,383.8411,384.157,383.8411,383.9892,6264.0
2025-01-03 15:45:00,388.94,388.95,388.57,388.8,11434.0,383.9892,383.9991,383.6239,383.851,11434.0
2025-01-03 15:50:00,388.74,389.29,388.74,388.92,20664.0,383.7918,384.3347,383.7918,383.9695,20664.0
2025-01-03 15:55:00,388.83,389.3,388.61,389.15,77281.0,383.8806,384.3446,383.6634,384.1965,77281.0
2025-01-06 09:30:00,390.5,391.41,389.14,389.2,67561.0,385.5293,386.4278,384.1867,384.2459,67561.0
2025-01-06 09:35:00,389.14,390.29,388.74,389.99,17920.0,384.1867,385.322,383.7918,385.0258,17920.0
2025-01-06 09:40:00,389.99,390.91,389.99,390.81,68435.0,385.0258,385.9341,385.0258,385.8354,68435.0
2025-01-06 09:45:00,390.81,391.69,390.66,391.32,51628.0,385.8354,386.7042,385.6873,386.3389,51628.0
2025-01-06 09:50:00,391.32,391.88,391.14,391.79,24299.0,386.3389,386.8918,386.1612,386.8029,24299.0
2025-01-06 09:55:00,391.79,392.57,391.79,392.19,23371.0,386.8029,387.573,386.8029,387.1978,23371.0
2025-01-06 10:00:00,392.27,393.51,392.16,393.37,31824.0,387.2768,388.501,387.1682,388.3628,31824.0
2025-01-06 10:05:00,393.35,393.35,392.68,392.91,14296.0,388.3431,388.3431,387.6816,387.9087,14296.0
2025-01-06 10:10:00,392.89,393.02,392.36,392.38,22112.0,387.8889,388.0173,387.3657,387.3854,22112.0
2025-01-06 10:15:00,392.56,392.56,391.74,391.97,32011.0,387.5631,387.5631,386.7536,386.9806,32011.0
2025-01-06 10:20:00,391.85,391.85,390.88,391.15,20564.0,386.8622,386.8622,385.9045,386.1711,20564.0
2025-01-06 10:25:00,391.27,391.4,390.41,391.38,32219.0,386.2895,386.4179,385.4405,386.3981,32219.0
2025-01-06 10:30:00,391.26,391.83,390.7,391.53,18766.0,386.2797,386.8424,385.7268,386.5462,18766.0
2025-01-06 10:35:00,391.63,391.95,391.11,391.74,18666.0,386.645,386.9609,386.1316,386.7536,18666.0
2025-01-06 10:40:00,391.96,392.2,391.41,391.75,13026.0,386.9708,387.2077,386.4278,386.7634,13026.0
2025-01-06 10:45:00,391.76,392.11,391.64,391.93,14594.0,386.7733,387.1189,386.6548,386.9411,14594.0
2025-01-06 10:50:00,391.74,392.59,391.46,392.33,12866.0,386.7536,387.5927,386.4771,387.3361,12866.0
2025-01-06 10:55:00,392.34,392.97,392.26,392.46,22477.0,387.3459,387.9679,387.2669,387.4644,22477.0
2025-01-06 11:00:00,392.65,392.82,391.8,392.16,13377.0,387.652,387.8198,386.8128,387.1682,13377.0
2025-01-06 11:05:00,392.18,392.36,391.75,392.27,12193.0,387.188,387.3657,386.7634,387.2768,12193.0
2025-01-06 11:10:00,392.36,392.58,391.83,392.51,10411.0,387.3657,387.5829,386.8424,387.5138,10411.0
2025-01-06 11:15:00,392.54,392.8,392.29,392.58,20827.0,387.5434,387.8001,387.2966,387.5829,20827.0
2025-01-06 11:20:00,392.72,393.07,392.59,392.65,21533.0,387.7211,388.0666,387.5927,387.652,21533.0
2025-01-06 11:25:00,392.8,392.8,392.14,392.49,11831.0,387.8001,387.8001,387.1485,387.494,11831.0
2025-01-06 11:30:00,392.45,392.67,392.28,392.54,18855.0,387.4545,387.6717,387.2867,387.5434,18855.0
2025-01-06 11:35:00,392.54,393.35,392.42,393.26,17808.0,387.5434,388.3431,387.4249,388.2542,17808.0
2025-01-06 11:40:00,393.11,393.71,392.94,393.47,12558.0,388.1061,388.6985,387.9383,388.4615,12558.0
2025-01-06 11:45:00,393.52,393.52,392.92,393.08,27167.0,388.5109,388.5109,387.9185,388.0765,27167.0
2025-01-06 11:50:00,393.16,393.91,393.01,393.91,18013.0,388.1555,388.8959,388.0074,388.8959,18013.0
2025-01-06 11:55:00,393.92,393.92,393.51,393.82,9581.0,388.9058,388.9058,388.501,388.8071,9581.0
2025-01-06 12:00:00,393.77,393.99,393.57,393.73,7429.0,388.7577,388.9749,388.5603,388.7182,7429.0
2025-01-06 12:05:00,393.73,393.73,393.12,393.51,8321.0,388.7182,388.7182,388.116,388.501,8321.0
2025-01-06 12:10:00,393.48,393.48,392.67,392.98,18235.0,388.4714,388.4714,387.6717,387.9778,18235.0
2025-01-06 12:15:00,393.0,393.09,392.84,392.89,13085.0,387.9975,388.0864,387.8396,387.8889,13085.0
2025-01-06 12:20:00,392.96,393.01,392.76,392.77,7812.0,387.958,388.0074,387.7606,387.7705,7812.0
2025-01-06 12:25:00,392.75,393.11,392.6,392.83,10714.0,387.7507,388.1061,387.6026,387.8297,10714.0
2025-01-06 12:30:00,392.83,393.02,392.52,392.75,13615.0,387.8297,388.0173,387.5236,387.7507,13615.0
2025-01-06 12:35:00,392.83,392.89,392.65,392.71,7715.0,387.8297,387.8889,387.652,387.7112,7715.0
2025-01-06 12:40:00,392.64,392.64,392.15,392.25,10418.0,387.6421,387.6421,387.1583,387.2571,10418.0
2025-01-06 12:45:00,392.33,392.5,392.16,392.31,7842.0,387.3361,387.5039,387.1682,387.3163,7842.0
2025-01-06 12:50:00,392.35,392.36,391.81,391.82,11270.0,387.3558,387.3657,386.8227,386.8325,11270.0
2025-01-06 12:55:00,391.87,392.47,391.34,392.38,11537.0,386.8819,387.4743,386.3587,387.3854,11537.0
2025-01-06 13:00:00,392.32,392.47,391.54,391.66,16492.0,387.3262,387.4743,386.5561,386.6746,16492.0
2025-01-06 13:05:00,391.68,391.7,391.12,391.16,11400.0,386.6943,386.7141,386.1415,386.1809,11400.0
2025-01-06 13:10:00,391.07,391.58,391.02,391.46,12401.0,386.0921,386.5956,386.0427,386.4771,12401.0
2025-01-06 13:15:00,391.42,391.5,391.11,391.5,10884.0,386.4376,386.5166,386.1316,386.5166,10884.0
2025-01-06 13:20:00,391.32,391.46,390.91,390.94,6874.0,386.3389,386.4771,385.9341,385.9637,6874.0
2025-01-06 13:25:00,390.93,391.06,390.74,390.91,8029.0,385.9539,386.0822,385.7663,385.9341,8029.0
2025-01-06 13:30:00,391.06,391.1,390.37,390.59,7243.0,386.0822,386.1217,385.401,385.6182,7243.0
2025-01-06 13:35:00,390.62,390.85,390.58,390.75,7328.0,385.6478,385.8749,385.6083,385.7762,7328.0
2025-01-06 13:40:00,390.68,390.75,390.32,390.32,5083.0,385.7071,385.7762,385.3516,385.3516,5083.0
2025-01-06 13:45:00,390.42,390.45,389.76,389.91,11463.0,385.4504,385.48,384.7988,384.9469,11463.0
2025-01-06 13:50:00,389.93,390.06,389.84,389.93,10143.0,384.9666,385.0949,384.8777,384.9666,10143.0
2025-01-06 13:55:00,389.99,390.32,389.82,390.02,10473.0,385.0258,385.3516,384.858,385.0555,10473.0
2025-01-06 14:00:00,389.91,389.91,388.94,388.98,23854.0,384.9469,384.9469,383.9892,384.0287,23854.0
2025-01-06 14:05:00,388.98,389.6,388.97,389.57,10611.0,384.0287,384.6408,384.0188,384.6112,10611.0
2025-01-06 14:10:00,389.56,389.86,389.39,389.86,12083.0,384.6013,384.8975,384.4335,384.8975,12083.0
2025-01-06 14:15:00,389.8,390.22,389.77,390.01,9832.0,384.8383,385.2529,384.8086,385.0456,9832.0
2025-01-06 14:20:00,389.99,390.04,389.67,389.67,10021.0,385.0258,385.0752,384.7099,384.7099,10021.0
2025-01-06 14:25:00,389.58,389.59,389.27,389.3,13206.0,384.6211,384.6309,384.315,384.3446,13206.0
2025-01-06 14:30:00,389.24,389.76,389.14,389.71,21273.0,384.2854,384.7988,384.1867,384.7494,21273.0
2025-01-06 14:35:00,389.71,390.09,389.59,390.04,11501.0,384.7494,385.1246,384.6309,385.0752,11501.0
2025-01-06 14:40:00,390.04,390.19,389.59,389.65,17774.0,385.0752,385.2233,384.6309,384.6902,17774.0
2025-01-06 14:45:00,389.65,390.12,389.53,390.07,32563.0,384.6902,385.1542,384.5717,385.1048,32563.0
2025-01-06 14:50:00,390.01,390.01,389.68,389.79,8556.0,385.0456,385.0456,384.7198,384.8284,8556.0
2025-01-06 14:55:00,389.75,389.86,389.16,389.18,11713.0,384.7889,384.8975,384.2064,384.2261,11713.0
2025-01-06 15:00:00,389.23,389.41,389.12,389.17,10210.0,384.2755,384.4532,384.1669,384.2163,10210.0
2025-01-06 15:05:00,389.17,389.28,389.02,389.13,11909.0,384.2163,384.3249,384.0682,384.1768,11909.0
2025-01-06 15:10:00,389.17,389.18,388.72,388.73,10677.0,384.2163,384.2261,383.772,383.7819,10677.0
2025-01-06 15:15:00,388.73,389.03,388.56,388.87,14829.0,383.7819,384.0781,383.614,383.9201,14829.0
2025-01-06 15:20:00,388.78,389.4,388.4,389.33,14891.0,383.8312,384.4433,383.4561,384.3742,14891.0
2025-01-06 15:25:00,389.33,389.33,388.82,389.07,12042.0,384.3742,384.3742,383.8707,384.1175,12042.0
2025-01-06 15:30:00,389.09,389.5,389.08,389.23,14890.0,384.1373,384.5421,384.1274,384.2755,14890.0
2025-01-06 15:35:00,389.29,389.71,389.02,389.03,17513.0,384.3347,384.7494,384.0682,384.0781,17513.0
2025-01-06 15:40:00,389.09,389.09,388.59,388.77,17915.0,384.1373,384.1373,383.6437,383.8214,17915.0
2025-01-06 15:45:00,388.63,388.67,388.03,388.29,30375.0,383.6832,383.7226,383.0908,383.3475,30375.0
2025-01-06 15:50:00,388.39,389.2,388.39,388.78,41498.0,383.4462,384.2459,383.4462,383.8312,41498.0
2025-01-06 15:55:00,388.7,389.38,388.67,389.35,165582.0,383.7523,384.4236,383.7226,384.394,165582.0
2025-01-07 09:30:00,390.9,391.73,389.56,390.62,62872.0,385.9243,386.7437,384.6013,385.6478,62872.0
2025-01-07 09:35:00,390.86,391.85,390.86,391.58,13392.0,385.8848,386.8622,385.8848,386.5956,13392.0
2025-01-07 09:40:00,391.75,391.9,390.78,391.03,10005.0,386.7634,386.9115,385.8058,386.0526,10005.0
2025-01-07 09:45:00,391.04,391.31,390.77,391.12,12142.0,386.0625,386.329,385.7959,386.1415,12142.0
2025-01-07 09:50:00,391.04,391.77,390.88,391.55,21495.0,386.0625,386.7832,385.9045,386.566,21495.0
2025-01-07 09:55:00,391.55,391.81,391.32,391.69,12524.0,386.566,386.8227,386.3389,386.7042,12524.0
2025-01-07 10:00:00,391.52,391.62,389.34,389.34,18127.0,386.5364,386.6351,384.3841,384.3841,18127.0
2025-01-07 10:05:00,389.04,389.05,387.77,388.08,35103.0,384.0879,384.0978,382.8341,383.1402,35103.0
2025-01-07 10:10:00,387.67,388.52,387.46,388.22,12799.0,382.7354,383.5746,382.528,383.2784,12799.0
2025-01-07 10:15:00,388.39,388.39,387.65,388.29,21365.0,383.4462,383.4462,382.7156,383.3475,21365.0
2025-01-07 10:20:00,388.36,388.73,388.17,388.45,10463.0,383.4166,383.7819,383.229,383.5054,10463.0
2025-01-07 10:25:00,388.49,389.16,388.43,388.85,8729.0,383.5449,384.2064,383.4857,383.9003,8729.0
2025-01-07 10:30:00,388.81,389.13,388.2,388.66,8743.0,383.8609,384.1768,383.2586,383.7128,8743.0
2025-01-07 10:35:00,388.73,389.19,387.49,387.49,10609.0,383.7819,384.236,382.5577,382.5577,10609.0
2025-01-07 10:40:00,387.49,387.71,387.07,387.25,16047.0,382.5577,382.7749,382.143,382.3207,16047.0
2025-01-07 10:45:00,387.14,387.27,386.49,386.68,12927.0,382.2121,382.3405,381.5704,381.758,12927.0
2025-01-07 10:50:00,386.96,387.35,386.69,386.77,9954.0,382.0344,382.4194,381.7678,381.8468,9954.0
2025-01-07 10:55:00,386.93,387.92,386.65,387.92,11312.0,382.0048,382.9822,381.7284,382.9822,11312.0
2025-01-07 11:00:00,388.01,388.56,388.01,388.34,6181.0,383.071,383.614,383.071,383.3968,6181.0
2025-01-07 11:05:00,388.48,388.75,388.32,388.52,6687.0,383.5351,383.8016,383.3771,383.5746,6687.0
2025-01-07 11:10:00,388.5,388.51,387.7,387.91,4922.0,383.5548,383.5647,382.765,382.9723,4922.0
2025-01-07 11:15:00,387.71,387.71,386.78,386.92,9171.0,382.7749,382.7749,381.8567,381.9949,9171.0
2025-01-07 11:20:00,386.96,387.33,386.29,386.34,7840.0,382.0344,382.3997,381.3729,381.4223,7840.0
2025-01-07 11:25:00,386.38,386.76,385.86,386.56,14473.0,381.4618,381.837,380.9484,381.6395,14473.0
2025-01-07 11:30:00,386.54,386.93,385.95,385.95,7947.0,381.6198,382.0048,381.0373,381.0373,7947.0
2025-01-07 11:35:00,385.97,386.43,385.5,386.43,12003.0,381.057,381.5112,380.593,381.5112,12003.0
2025-01-07 11:40:00,386.44,386.63,386.03,386.35,7640.0,381.521,381.7086,381.1162,381.4322,7640.0
2025-01-07 11:45:00,386.4,386.73,386.33,386.5,3468.0,381.4815,381.8073,381.4124,381.5803,3468.0
2025-01-07 11:50:00,386.5,386.54,385.3,385.31,23097.0,381.5803,381.6198,380.3955,380.4054,23097.0
2025-01-07 11:55:00,385.31,385.46,384.73,385.15,19266.0,380.4054,380.5535,379.8328,380.2474,19266.0
2025-01-07 12:00:00,385.33,385.82,385.17,385.25,18230.0,380.4252,380.9089,380.2672,380.3462,18230.0
2025-01-07 12:05:00,385.25,385.43,385.08,385.13,6810.0,380.3462,380.5239,380.1783,380.2277,6810.0
2025-01-07 12:10:00,385.16,385.41,384.92,385.22,16419.0,380.2573,380.5041,380.0204,380.3166,16419.0
2025-01-07 12:15:00,385.18,385.62,385.18,385.49,6710.0,380.2771,380.7115,380.2771,380.5831,6710.0
2025-01-07 12:20:00,385.37,385.43,385.07,385.41,4587.0,380.4646,380.5239,380.1685,380.5041,4587.0
2025-01-07 12:25:00,385.33,385.33,384.61,385.0,9013.0,380.4252,380.4252,379.7143,380.0994,9013.0
2025-01-07 12:30:00,385.15,385.65,385.15,385.5,2660.0,380.2474,380.7411,380.2474,380.593,2660.0
2025-01-07 12:35:00,385.35,385.41,384.82,384.98,6017.0,380.4449,380.5041,379.9216,380.0796,6017.0
2025-01-07 12:40:00,385.11,385.11,384.56,384.71,2559.0,380.208,380.208,379.665,379.813,2559.0
2025-01-07 12:45:00,384.78,384.78,384.08,384.17,7349.0,379.8822,379.8822,379.1911,379.2799,7349.0
2025-01-07 12:50:00,384.26,384.37,384.1,384.35,6068.0,379.3688,379.4774,379.2108,379.4576,6068.0
2025-01-07 12:55:00,384.33,384.73,384.32,384.58,4779.0,379.4379,379.8328,379.428,379.6847,4779.0
2025-01-07 13:00:00,384.58,385.1,384.58,384.85,4049.0,379.6847,380.1981,379.6847,379.9513,4049.0
2025-01-07 13:05:00,384.7,385.41,384.7,385.41,8451.0,379.8032,380.5041,379.8032,380.5041,8451.0
2025-01-07 13:10:00,385.39,385.54,385.22,385.25,8358.0,380.4844,380.6325,380.3166,380.3462,8358.0
2025-01-07 13:15:00,385.29,385.39,385.1,385.26,5127.0,380.3857,380.4844,380.1981,380.356,5127.0
2025-01-07 13:20:00,385.18,386.0,385.18,385.73,18267.0,380.2771,381.0866,380.2771,380.8201,18267.0
2025-01-07 13:25:00,385.55,386.07,385.54,385.86,4980.0,380.6424,381.1557,380.6325,380.9484,4980.0
2025-01-07 13:30:00,385.85,385.88,385.56,385.85,4767.0,380.9385,380.9682,380.6522,380.9385,4767.0
2025-01-07 13:35:00,385.87,385.87,385.34,385.52,4896.0,380.9583,380.9583,380.435,380.6127,4896.0
2025-01-07 13:40:00,385.55,385.64,385.26,385.42,7162.0,380.6424,380.7312,380.356,380.514,7162.0
2025-01-07 13:45:00,385.47,385.97,385.47,385.95,4161.0,380.5634,381.057,380.5634,381.0373,4161.0
2025-01-07 13:50:00,385.93,385.98,385.69,385.74,4346.0,381.0175,381.0669,380.7806,380.8299,4346.0
2025-01-07 13:55:00,385.8,385.97,385.66,385.86,5355.0,380.8892,381.057,380.751,380.9484,5355.0
2025-01-07 14:00:00,385.75,386.17,385.71,386.08,9792.0,380.8398,381.2545,380.8003,381.1656,9792.0
2025-01-07 14:05:00,386.06,386.44,385.8,385.83,15466.0,381.1459,381.521,380.8892,380.9188,15466.0
2025-01-07 14:10:00,385.76,386.66,385.76,386.41,7642.0,380.8497,381.7382,380.8497,381.4914,7642.0
2025-01-07 14:15:00,386.5,386.62,386.09,386.28,8488.0,381.5803,381.6987,381.1755,381.3631,8488.0
2025-01-07 14:20:00,386.37,386.4,385.96,386.27,4637.0,381.4519,381.4815,381.0471,381.3532,4637.0
2025-01-07 14:25:00,386.27,386.43,386.25,386.43,5521.0,381.3532,381.5112,381.3334,381.5112,5521.0
2025-01-07 14:30:00,386.38,386.38,386.06,386.27,5353.0,381.4618,381.4618,381.1459,381.3532,5353.0
2025-01-07 14:35:00,386.27,386.27,385.57,385.57,7956.0,381.3532,381.3532,380.6621,380.6621,7956.0
2025-01-07 14:40:00,385.54,386.12,385.38,386.03,8566.0,380.6325,381.2051,380.4745,381.1162,8566.0
2025-01-07 14:45:00,386.04,386.12,385.43,385.44,6152.0,381.1261,381.2051,380.5239,380.5338,6152.0
2025-01-07 14:50:00,385.44,385.6,385.14,385.19,6439.0,380.5338,380.6917,380.2376,380.2869,6439.0
2025-01-07 14:55:00,385.23,385.33,385.02,385.16,11899.0,380.3264,380.4252,380.1191,380.2573,11899.0
2025-01-07 15:00:00,385.05,385.12,384.44,384.55,14730.0,380.1487,380.2178,379.5465,379.6551,14730.0
2025-01-07 15:05:00,384.67,384.69,384.38,384.61,8069.0,379.7736,379.7933,379.4872,379.7143,8069.0
2025-01-07 15:10:00,384.59,384.88,384.5,384.8,9349.0,379.6946,379.9809,379.6057,379.9019,9349.0
2025-01-07 15:15:00,384.83,385.05,384.45,384.54,6157.0,379.9315,380.1487,379.5564,379.6452,6157.0
2025-01-07 15:20:00,384.54,384.6,384.05,384.08,17386.0,379.6452,379.7044,379.1614,379.1911,17386.0
2025-01-07 15:25:00,384.06,384.42,384.06,384.2,13726.0,379.1713,379.5267,379.1713,379.3095,13726.0
2025-01-07 15:30:00,384.17,384.28,383.85,383.91,16291.0,379.2799,379.3885,378.964,379.0232,16291.0
2025-01-07 15:35:00,383.92,384.06,383.1,383.91,43351.0,379.0331,379.1713,378.2235,379.0232,43351.0
2025-01-07 15:40:00,383.77,384.41,383.71,383.75,14574.0,378.885,379.5169,378.8258,378.8653,14574.0
2025-01-07 15:45:00,383.82,384.26,383.71,384.21,17675.0,378.9344,379.3688,378.8258,379.3194,17675.0
2025-01-07 15:50:00,384.11,384.42,383.75,384.3,39677.0,379.2207,379.5267,378.8653,379.4083,39677.0
2025-01-07 15:55:00,384.42,384.49,383.92,384.28,123347.0,379.5267,379.5958,379.0331,379.3885,123347.0
2025-01-08 09:30:00,383.0,384.05,382.18,382.18,47415.0,378.1248,379.1614,377.3153,377.3153,47415.0
2025-01-08 09:35:00,382.45,383.0,381.7,381.71,11752.0,377.5818,378.1248,376.8414,376.8512,11752.0
2025-01-08 09:40:00,381.75,381.9,381.03,381.62,12668.0,376.8907,377.0388,376.1799,376.7624,12668.0
2025-01-08 09:45:00,381.54,381.8,380.86,381.44,10223.0,376.6834,376.9401,376.0121,376.5847,10223.0
2025-01-08 09:50:00,381.58,381.81,380.56,380.65,12058.0,376.7229,376.95,375.7159,375.8047,12058.0
2025-01-08 09:55:00,380.65,380.96,380.1,380.1,15191.0,375.8047,376.1108,375.2617,375.2617,15191.0
2025-01-08 10:00:00,380.32,382.22,380.32,382.12,12133.0,375.4789,377.3547,375.4789,377.256,12133.0
2025-01-08 10:05:00,382.15,382.92,381.98,382.92,16948.0,377.2856,378.0458,377.1178,378.0458,16948.0
2025-01-08 10:10:00,382.94,383.31,382.55,382.74,16921.0,378.0656,378.4309,377.6805,377.8681,16921.0
2025-01-08 10:15:00,382.77,382.88,381.88,381.88,11260.0,377.8977,378.0063,377.0191,377.0191,11260.0
2025-01-08 10:20:00,381.96,382.71,381.66,382.56,8110.0,377.0981,377.8385,376.8019,377.6904,8110.0
2025-01-08 10:25:00,382.55,382.56,381.84,382.07,12097.0,377.6805,377.6904,376.9796,377.2067,12097.0
2025-01-08 10:30:00,382.03,382.37,381.83,382.22,7175.0,377.1672,377.5028,376.9697,377.3547,7175.0
2025-01-08 10:35:00,382.2,382.84,382.2,382.68,7848.0,377.335,377.9669,377.335,377.8089,7848.0
2025-01-08 10:40:00,382.7,382.91,382.1,382.55,7895.0,377.8286,378.036,377.2363,377.6805,7895.0
2025-01-08 10:45:00,382.52,383.16,382.5,383.05,7757.0,377.6509,378.2828,377.6312,378.1742,7757.0
2025-01-08 10:50:00,383.12,383.98,383.11,383.74,5279.0,378.2433,379.0923,378.2334,378.8554,5279.0
2025-01-08 10:55:00,383.81,384.55,383.69,384.34,10213.0,378.9245,379.6551,378.806,379.4478,10213.0
2025-01-08 11:00:00,384.4,385.14,384.15,385.14,16381.0,379.507,380.2376,379.2602,380.2376,16381.0
2025-01-08 11:05:00,385.19,385.78,384.93,385.48,14579.0,380.2869,380.8694,380.0302,380.5732,14579.0
2025-01-08 11:10:00,385.63,385.79,385.04,385.04,13882.0,380.7213,380.8793,380.1388,380.1388,13882.0
2025-01-08 11:15:00,385.04,385.23,384.91,385.21,6137.0,380.1388,380.3264,380.0105,380.3067,6137.0
2025-01-08 11:20:00,385.3,385.97,385.28,385.79,9573.0,380.3955,381.057,380.3758,380.8793,9573.0
2025-01-08 11:25:00,385.84,386.0,385.52,385.78,22763.0,380.9287,381.0866,380.6127,380.8694,22763.0
2025-01-08 11:30:00,385.87,386.36,385.87,386.06,9677.0,380.9583,381.442,380.9583,381.1459,9677.0
2025-01-08 11:35:00,386.18,387.21,386.18,387.1,12382.0,381.2643,382.2812,381.2643,382.1726,12382.0
2025-01-08 11:40:00,387.12,387.36,386.86,386.98,11208.0,382.1924,382.4293,381.9357,382.0542,11208.0
2025-01-08 11:45:00,386.98,387.14,386.51,386.66,9902.0,382.0542,382.2121,381.5901,381.7382,9902.0
2025-01-08 11:50:00,386.7,386.8,386.28,386.31,11000.0,381.7777,381.8764,381.3631,381.3927,11000.0
2025-01-08 11:55:00,386.35,387.04,386.34,386.74,12153.0,381.4322,382.1134,381.4223,381.8172,12153.0
2025-01-08 12:00:00,386.8,386.92,386.14,386.14,8732.0,381.8764,381.9949,381.2248,381.2248,8732.0
2025-01-08 12:05:00,386.26,386.34,385.67,385.91,8636.0,381.3433,381.4223,380.7608,380.9978,8636.0
2025-01-08 12:10:00,385.91,385.91,385.36,385.62,7685.0,380.9978,380.9978,380.4548,380.7115,7685.0
2025-01-08 12:15:00,385.67,385.83,385.44,385.7,7379.0,380.7608,380.9188,380.5338,380.7904,7379.0
2025-01-08 12:20:00,385.75,385.8,385.4,385.8,21887.0,380.8398,380.8892,380.4943,380.8892,21887.0
2025-01-08 12:25:00,385.72,385.82,385.18,385.22,5687.0,380.8102,380.9089,380.2771,380.3166,5687.0
2025-01-08 12:30:00,385.34,385.65,385.26,385.36,6977.0,380.435,380.7411,380.356,380.4548,6977.0
2025-01-08 12:35:00,385.25,385.32,384.97,385.0,5570.0,380.3462,380.4153,380.0697,380.0994,5570.0
2025-01-08 12:40:00,385.0,385.51,384.84,385.43,6775.0,380.0994,380.6029,379.9414,380.5239,6775.0
2025-01-08 12:45:00,385.41,386.12,385.04,385.16,62019.0,380.5041,381.2051,380.1388,380.2573,62019.0
2025-01-08 12:50:00,385.16,386.49,385.15,386.17,32886.0,380.2573,381.5704,380.2474,381.2545,32886.0
2025-01-08 12:55:00,386.31,386.49,385.73,385.73,7484.0,381.3927,381.5704,380.8201,380.8201,7484.0
2025-01-08 13:00:00,385.69,386.62,385.69,386.33,9739.0,380.7806,381.6987,380.7806,381.4124,9739.0
2025-01-08 13:05:00,386.47,386.54,386.04,386.05,7605.0,381.5506,381.6198,381.1261,381.136,7605.0
2025-01-08 13:10:00,386.01,386.22,385.91,386.01,17144.0,381.0965,381.3038,380.9978,381.0965,17144.0
2025-01-08 13:15:00,386.11,386.33,385.82,385.84,13302.0,381.1952,381.4124,380.9089,380.9287,13302.0
2025-01-08 13:20:00,385.84,385.96,385.73,385.86,10805.0,380.9287,381.0471,380.8201,380.9484,10805.0
2025-01-08 13:25:00,385.86,386.13,385.86,386.02,13529.0,380.9484,381.215,380.9484,381.1064,13529.0
2025-01-08 13:30:00,386.0,386.5,385.86,386.15,18072.0,381.0866,381.5803,380.9484,381.2347,18072.0
2025-01-08 13:35:00,386.04,386.25,385.95,386.16,6551.0,381.1261,381.3334,381.0373,381.2446,6551.0
2025-01-08 13:40:00,386.16,386.37,385.99,386.15,10490.0,381.2446,381.4519,381.0768,381.2347,10490.0
2025-01-08 13:45:00,386.12,386.12,385.33,385.33,5569.0,381.2051,381.2051,380.4252,380.4252,5569.0
2025-01-08 13:50:00,385.31,385.43,384.38,384.38,7482.0,380.4054,380.5239,379.4872,379.4872,7482.0
2025-01-08 13:55:00,384.57,384.77,384.29,384.5,7283.0,379.6748,379.8723,379.3984,379.6057,7283.0
2025-01-08 14:00:00,384.39,384.52,384.26,384.31,10545.0,379.4971,379.6255,379.3688,379.4181,10545.0
2025-01-08 14:05:00,384.4,385.48,384.33,385.38,31963.0,379.507,380.5732,379.4379,380.4745,31963.0
2025-01-08 14:10:00,385.38,385.45,384.43,384.52,8009.0,380.4745,380.5436,379.5366,379.6255,8009.0
2025-01-08 14:15:00,384.61,385.24,384.61,385.24,12104.0,379.7143,380.3363,379.7143,380.3363,12104.0
2025-01-08 14:20:00,385.2,385.86,385.1,385.85,27941.0,380.2968,380.9484,380.1981,380.9385,27941.0
2025-01-08 14:25:00,385.63,385.75,385.44,385.66,24444.0,380.7213,380.8398,380.5338,380.751,24444.0
2025-01-08 14:30:00,385.57,385.57,385.01,385.2,26127.0,380.6621,380.6621,380.1092,380.2968,26127.0
2025-01-08 14:35:00,385.2,385.56,384.86,384.88,13574.0,380.2968,380.6522,379.9611,379.9809,13574.0
2025-01-08 14:40:00,384.86,385.07,384.65,384.93,11081.0,379.9611,380.1685,379.7538,380.0302,11081.0
2025-01-08 14:45:00,384.86,385.15,384.83,384.99,22669.0,379.9611,380.2474,379.9315,380.0895,22669.0
2025-01-08 14:50:00,385.02,385.51,385.01,385.09,22063.0,380.1191,380.6029,380.1092,380.1882,22063.0
2025-01-08 14:55:00,384.99,385.46,384.91,385.15,33830.0,380.0895,380.5535,380.0105,380.2474,33830.0
2025-01-08 15:00:00,385.21,385.83,385.19,385.65,13831.0,380.3067,380.9188,380.2869,380.7411,13831.0
2025-01-08 15:05:00,385.6,385.72,385.32,385.68,23753.0,380.6917,380.8102,380.4153,380.7707,23753.0
2025-01-08 15:10:00,385.75,385.8,385.43,385.44,12882.0,380.8398,380.8892,380.5239,380.5338,12882.0
2025-01-08 15:15:00,385.42,385.99,385.37,385.94,8278.0,380.514,381.0768,380.4646,381.0274,8278.0
2025-01-08 15:20:00,385.97,386.43,385.97,386.39,14313.0,381.057,381.5112,381.057,381.4717,14313.0
2025-01-08 15:25:00,386.44,386.89,386.21,386.72,18012.0,381.521,381.9653,381.294,381.7975,18012.0
2025-01-08 15:30:00,386.64,386.89,386.49,386.49,12816.0,381.7185,381.9653,381.5704,381.5704,12816.0
2025-01-08 15:35:00,386.42,386.66,386.3,386.54,22103.0,381.5013,381.7382,381.3828,381.6198,22103.0
2025-01-08 15:40:00,386.48,386.82,386.36,386.76,19885.0,381.5605,381.8962,381.442,381.837,19885.0
2025-01-08 15:45:00,386.76,387.12,386.45,387.03,22036.0,381.837,382.1924,381.5309,382.1035,22036.0
2025-01-08 15:50:00,387.12,387.69,387.02,387.26,59183.0,382.1924,382.7551,382.0936,382.3306,59183.0
2025-01-08 15:55:00,387.28,387.48,386.87,387.2,182120.0,382.3503,382.5478,381.9456,382.2714,182120.0
2025-01-10 09:30:00,388.91,390.5,384.61,387.73,262137.0,383.9596,385.5293,379.7143,382.7946,262137.0
2025-01-10 09:35:00,387.73,387.78,386.14,387.05,64222.0,382.7946,382.844,381.2248,382.1233,64222.0
2025-01-10 09:40:00,386.88,388.15,385.44,386.83,156901.0,381.9554,383.2093,380.5338,381.9061,156901.0
2025-01-10 09:45:00,386.85,389.0,386.5,387.54,92230.0,381.9258,384.0484,381.5803,382.607,92230.0
2025-01-10 09:50:00,387.34,388.89,387.13,388.08,41396.0,382.4096,383.9398,382.2022,383.1402,41396.0
2025-01-10 09:55:00,388.11,389.77,387.87,388.57,106447.0,383.1698,384.8086,382.9328,383.6239,106447.0
2025-01-10 10:00:00,388.37,388.51,385.57,386.19,86024.0,383.4265,383.5647,380.6621,381.2742,86024.0
2025-01-10 10:05:00,386.18,387.13,386.12,387.0,34965.0,381.2643,382.2022,381.2051,382.0739,34965.0
2025-01-10 10:10:00,387.2,387.68,386.5,386.95,24571.0,382.2714,382.7452,381.5803,382.0245,24571.0
2025-01-10 10:15:00,386.9,387.78,386.51,387.18,33060.0,381.9752,382.844,381.5901,382.2516,33060.0
2025-01-10 10:20:00,387.2,388.15,387.11,387.98,62885.0,382.2714,383.2093,382.1825,383.0414,62885.0
2025-01-10 10:25:00,387.98,388.02,387.23,387.27,22509.0,383.0414,383.0809,382.301,382.3405,22509.0
2025-01-10 10:30:00,387.17,389.21,387.08,388.4,53782.0,382.2417,384.2558,382.1529,383.4561,53782.0
2025-01-10 10:35:00,388.68,389.0,388.24,388.55,54721.0,383.7325,384.0484,383.2981,383.6042,54721.0
2025-01-10 10:40:00,388.5,389.78,387.78,389.59,67634.0,383.5548,384.8185,382.844,384.6309,67634.0
2025-01-10 10:45:00,389.63,391.44,389.01,391.22,60323.0,384.6704,386.4574,384.0583,386.2402,60323.0
2025-01-10 10:50:00,391.15,392.24,390.88,392.05,87330.0,386.1711,387.2472,385.9045,387.0596,87330.0
2025-01-10 10:55:00,391.84,391.92,390.49,391.56,55014.0,386.8523,386.9313,385.5195,386.5759,55014.0
2025-01-10 11:00:00,391.5,392.02,391.0,391.19,26703.0,386.5166,387.03,386.023,386.2106,26703.0
2025-01-10 11:05:00,391.21,392.24,391.15,391.82,48244.0,386.2303,387.2472,386.1711,386.8325,48244.0
2025-01-10 11:10:00,391.81,392.13,391.48,391.53,51083.0,386.8227,387.1386,386.4969,386.5462,51083.0
2025-01-10 11:15:00,391.64,391.64,391.1,391.27,24156.0,386.6548,386.6548,386.1217,386.2895,24156.0
2025-01-10 11:20:00,391.17,392.57,391.04,392.44,29082.0,386.1908,387.573,386.0625,387.4447,29082.0
2025-01-10 11:25:00,392.44,392.91,391.29,391.29,59457.0,387.4447,387.9087,386.3093,386.3093,59457.0
2025-01-10 11:30:00,391.28,391.3,388.9,389.44,43362.0,386.2994,386.3192,383.9497,384.4828,43362.0
2025-01-10 11:35:00,389.4,389.86,388.71,389.66,17478.0,384.4433,384.8975,383.7621,384.7,17478.0
2025-01-10 11:40:00,389.75,390.15,389.62,389.76,21710.0,384.7889,385.1838,384.6605,384.7988,21710.0
2025-01-10 11:45:00,389.58,390.75,389.57,390.42,30258.0,384.6211,385.7762,384.6112,385.4504,30258.0
2025-01-10 11:50:00,390.23,391.02,390.23,390.87,19853.0,385.2628,386.0427,385.2628,385.8946,19853.0
2025-01-10 11:55:00,390.75,390.86,390.23,390.38,17378.0,385.7762,385.8848,385.2628,385.4109,17378.0
2025-01-10 12:00:00,390.44,390.44,389.59,389.7,11071.0,385.4701,385.4701,384.6309,384.7395,11071.0
2025-01-10 12:05:00,389.63,390.15,389.39,389.85,19005.0,384.6704,385.1838,384.4335,384.8876,19005.0
2025-01-10 12:10:00,389.79,389.88,389.6,389.87,8309.0,384.8284,384.9172,384.6408,384.9074,8309.0
2025-01-10 12:15:00,390.01,391.01,389.89,390.82,14885.0,385.0456,386.0329,384.9271,385.8453,14885.0
2025-01-10 12:20:00,390.77,390.88,390.15,390.41,17577.0,385.7959,385.9045,385.1838,385.4405,17577.0
2025-01-10 12:25:00,390.36,390.52,389.93,390.35,14548.0,385.3911,385.5491,384.9666,385.3813,14548.0
2025-01-10 12:30:00,390.27,390.71,390.0,390.16,26081.0,385.3023,385.7367,385.0357,385.1937,26081.0
2025-01-10 12:35:00,390.05,390.05,389.47,389.86,8063.0,385.0851,385.0851,384.5125,384.8975,8063.0
2025-01-10 12:40:00,389.86,390.08,389.66,390.08,11429.0,384.8975,385.1147,384.7,385.1147,11429.0
2025-01-10 12:45:00,389.92,390.46,389.77,390.19,22412.0,384.9567,385.4899,384.8086,385.2233,22412.0
2025-01-10 12:50:00,390.13,390.53,389.7,390.4,32857.0,385.1641,385.559,384.7395,385.4306,32857.0
2025-01-10 12:55:00,390.43,390.43,389.79,390.02,12410.0,385.4602,385.4602,384.8284,385.0555,12410.0
2025-01-10 13:00:00,389.98,390.09,389.51,389.96,11821.0,385.016,385.1246,384.5519,384.9962,11821.0
2025-01-10 13:05:00,389.66,389.91,389.17,389.5,20805.0,384.7,384.9469,384.2163,384.5421,20805.0
2025-01-10 13:10:00,389.43,389.84,389.33,389.57,21558.0,384.473,384.8777,384.3742,384.6112,21558.0
2025-01-10 13:15:00,389.64,390.5,389.32,390.46,26205.0,384.6803,385.5293,384.3644,385.4899,26205.0
2025-01-10 13:20:00,390.67,391.14,390.41,390.94,17506.0,385.6972,386.1612,385.4405,385.9637,17506.0
2025-01-10 13:25:00,391.03,392.15,390.81,391.69,38943.0,386.0526,387.1583,385.8354,386.7042,38943.0
2025-01-10 13:30:00,391.7,391.94,391.17,391.84,21236.0,386.7141,386.951,386.1908,386.8523,21236.0
2025-01-10 13:35:00,391.84,392.41,391.7,392.04,27592.0,386.8523,387.415,386.7141,387.0497,27592.0
2025-01-10 13:40:00,392.02,392.45,391.17,391.2,23695.0,387.03,387.4545,386.1908,386.2204,23695.0
2025-01-10 13:45:00,391.19,391.36,390.8,391.35,16103.0,386.2106,386.3784,385.8255,386.3685,16103.0
2025-01-10 13:50:00,391.37,391.48,390.86,391.12,18416.0,386.3883,386.4969,385.8848,386.1415,18416.0
2025-01-10 13:55:00,391.13,391.61,391.12,391.55,11552.0,386.1513,386.6252,386.1415,386.566,11552.0
2025-01-10 14:00:00,391.55,391.56,390.61,390.67,16836.0,386.566,386.5759,385.6379,385.6972,16836.0
2025-01-10 14:05:00,390.81,390.88,389.86,389.94,21631.0,385.8354,385.9045,384.8975,384.9765,21631.0
2025-01-10 14:10:00,389.66,390.08,389.51,389.67,12634.0,384.7,385.1147,384.5519,384.7099,12634.0
2025-01-10 14:15:00,389.61,390.2,389.61,390.12,18059.0,384.6507,385.2332,384.6507,385.1542,18059.0
2025-01-10 14:20:00,390.06,390.31,389.94,390.27,24351.0,385.0949,385.3418,384.9765,385.3023,24351.0
2025-01-10 14:25:00,390.27,390.85,390.15,390.6,12966.0,385.3023,385.8749,385.1838,385.6281,12966.0
2025-01-10 14:30:00,390.6,390.6,390.11,390.25,15473.0,385.6281,385.6281,385.1443,385.2825,15473.0
2025-01-10 14:35:00,390.28,390.57,390.02,390.49,9319.0,385.3121,385.5985,385.0555,385.5195,9319.0
2025-01-10 14:40:00,390.38,390.8,390.31,390.76,17190.0,385.4109,385.8255,385.3418,385.786,17190.0
2025-01-10 14:45:00,390.74,391.43,390.32,390.47,30685.0,385.7663,386.4475,385.3516,385.4997,30685.0
2025-01-10 14:50:00,390.54,390.94,390.45,390.71,7636.0,385.5688,385.9637,385.48,385.7367,7636.0
2025-01-10 14:55:00,390.64,390.97,390.38,390.5,11084.0,385.6676,385.9934,385.4109,385.5293,11084.0
2025-01-10 15:00:00,390.57,390.79,389.96,390.79,13930.0,385.5985,385.8157,384.9962,385.8157,13930.0
2025-01-10 15:05:00,390.73,390.94,390.5,390.57,9226.0,385.7564,385.9637,385.5293,385.5985,9226.0
2025-01-10 15:10:00,390.48,390.58,389.96,389.96,12453.0,385.5096,385.6083,384.9962,384.9962,12453.0
2025-01-10 15:15:00,390.07,390.24,389.43,389.57,21421.0,385.1048,385.2727,384.473,384.6112,21421.0
2025-01-10 15:20:00,389.51,389.89,389.34,389.82,16597.0,384.5519,384.9271,384.3841,384.858,16597.0
2025-01-10 15:25:00,389.88,390.12,389.64,390.1,14665.0,384.9172,385.1542,384.6803,385.1344,14665.0
2025-01-10 15:30:00,389.97,390.28,389.46,389.94,27252.0,385.0061,385.3121,384.5026,384.9765,27252.0
2025-01-10 15:35:00,389.92,390.8,389.76,390.07,38892.0,384.9567,385.8255,384.7988,385.1048,38892.0
2025-01-10 15:40:00,390.06,390.71,389.9,390.26,39554.0,385.0949,385.7367,384.937,385.2924,39554.0
2025-01-10 15:45:00,390.21,390.31,389.82,389.88,49368.0,385.243,385.3418,384.858,384.9172,49368.0
2025-01-10 15:50:00,389.88,390.15,389.46,389.93,94631.0,384.9172,385.1838,384.5026,384.9666,94631.0
2025-01-10 15:55:00,389.9,390.35,389.62,389.83,237810.0,384.937,385.3813,384.6605,384.8679,237810.0
2025-01-13 09:30:00,389.99,391.4,388.09,389.16,145381.0,385.0258,386.4179,383.15,384.2064,145381.0
2025-01-13 09:35:00,389.21,390.14,387.7,388.49,50917.0,384.2558,385.1739,382.765,383.5449,50917.0
2025-01-13 09:40:00,388.49,391.68,388.49,391.56,57920.0,383.5449,386.6943,383.5449,386.5759,57920.0
2025-01-13 09:45:00,391.57,394.51,391.25,393.86,96549.0,386.5857,389.4883,386.2698,388.8466,96549.0
2025-01-13 09:50:00,394.08,394.08,392.14,392.28,63827.0,389.0638,389.0638,387.1485,387.2867,63827.0
2025-01-13 09:55:00,392.28,395.86,392.26,395.48,79548.0,387.2867,390.8211,387.2669,390.446,79548.0
2025-01-13 10:00:00,395.67,395.85,393.45,394.11,67447.0,390.6335,390.8112,388.4418,389.0934,67447.0
2025-01-13 10:05:00,394.19,394.81,393.6,394.24,27835.0,389.1724,389.7845,388.5899,389.2217,27835.0
2025-01-13 10:10:00,394.24,394.26,393.54,394.06,28849.0,389.2217,389.2415,388.5307,389.044,28849.0
2025-01-13 10:15:00,393.91,394.68,393.6,394.66,30927.0,388.8959,389.6561,388.5899,389.6364,30927.0
2025-01-13 10:20:00,394.67,395.18,393.6,393.88,31760.0,389.6463,390.1498,388.5899,388.8663,31760.0
2025-01-13 10:25:00,393.81,393.95,392.21,392.41,29458.0,388.7972,388.9354,387.2176,387.415,29458.0
2025-01-13 10:30:00,392.49,392.87,391.5,391.68,42617.0,387.494,387.8692,386.5166,386.6943,42617.0
2025-01-13 10:35:00,391.69,392.44,391.66,391.66,25288.0,386.7042,387.4447,386.6746,386.6746,25288.0
2025-01-13 10:40:00,391.65,391.82,391.21,391.24,44114.0,386.6647,386.8325,386.2303,386.2599,44114.0
2025-01-13 10:45:00,391.25,391.52,390.56,390.56,26019.0,386.2698,386.5364,385.5886,385.5886,26019.0
2025-01-13 10:50:00,390.56,390.59,389.52,389.81,26231.0,385.5886,385.6182,384.5618,384.8481,26231.0
2025-01-13 10:55:00,390.03,390.03,389.25,389.87,24125.0,385.0653,385.0653,384.2953,384.9074,24125.0
2025-01-13 11:00:00,389.83,389.86,387.83,388.06,43953.0,384.8679,384.8975,382.8933,383.1204,43953.0
2025-01-13 11:05:00,388.17,388.71,387.77,388.0,24932.0,383.229,383.7621,382.8341,383.0612,24932.0
2025-01-13 11:10:00,388.08,388.86,388.0,388.66,11651.0,383.1402,383.9102,383.0612,383.7128,11651.0
2025-01-13 11:15:00,388.77,389.31,388.49,388.93,23812.0,383.8214,384.3545,383.5449,383.9793,23812.0
2025-01-13 11:20:00,388.93,389.87,388.74,389.5,22408.0,383.9793,384.9074,383.7918,384.5421,22408.0
2025-01-13 11:25:00,389.49,390.25,389.38,390.1,12671.0,384.5322,385.2825,384.4236,385.1344,12671.0
2025-01-13 11:30:00,390.09,390.12,389.13,389.29,10237.0,385.1246,385.1542,384.1768,384.3347,10237.0
2025-01-13 11:35:00,389.26,389.47,388.24,388.39,14504.0,384.3051,384.5125,383.2981,383.4462,14504.0
2025-01-13 11:40:00,388.56,389.71,388.56,389.7,11986.0,383.614,384.7494,383.614,384.7395,11986.0
2025-01-13 11:45:00,389.36,389.36,388.42,388.42,7592.0,384.4039,384.4039,383.4758,383.4758,7592.0
2025-01-13 11:50:00,388.7,388.7,388.16,388.39,8295.0,383.7523,383.7523,383.2191,383.4462,8295.0
2025-01-13 11:55:00,388.31,388.38,387.88,387.95,21440.0,383.3672,383.4363,382.9427,383.0118,21440.0
2025-01-13 12:00:00,387.95,388.79,387.9,388.25,9527.0,383.0118,383.8411,382.9624,383.308,9527.0
2025-01-13 12:05:00,388.31,388.89,388.31,388.67,5158.0,383.3672,383.9398,383.3672,383.7226,5158.0
2025-01-13 12:10:00,388.67,389.25,388.66,388.81,7558.0,383.7226,384.2953,383.7128,383.8609,7558.0
2025-01-13 12:15:00,388.85,389.35,388.84,389.17,16741.0,383.9003,384.394,383.8905,384.2163,16741.0
2025-01-13 12:20:00,389.17,389.34,388.9,389.14,6356.0,384.2163,384.3841,383.9497,384.1867,6356.0
2025-01-13 12:25:00,389.13,389.61,389.0,389.58,13511.0,384.1768,384.6507,384.0484,384.6211,13511.0
2025-01-13 12:30:00,389.45,389.53,388.57,388.68,17058.0,384.4927,384.5717,383.6239,383.7325,17058.0
2025-01-13 12:35:00,388.69,388.78,388.28,388.46,3612.0,383.7424,383.8312,383.3376,383.5153,3612.0
2025-01-13 12:40:00,388.35,388.49,388.0,388.02,4891.0,383.4067,383.5449,383.0612,383.0809,4891.0
2025-01-13 12:45:00,388.04,388.3,387.81,388.09,9151.0,383.1007,383.3574,382.8736,383.15,9151.0
2025-01-13 12:50:00,388.07,388.22,387.75,387.84,11861.0,383.1303,383.2784,382.8144,382.9032,11861.0
2025-01-13 12:55:00,387.75,388.59,387.7,388.59,12460.0,382.8144,383.6437,382.765,383.6437,12460.0
2025-01-13 13:00:00,388.61,388.61,387.84,388.03,15455.0,383.6634,383.6634,382.9032,383.0908,15455.0
2025-01-13 13:05:00,388.14,388.46,387.92,388.0,6405.0,383.1994,383.5153,382.9822,383.0612,6405.0
2025-01-13 13:10:00,388.02,388.23,387.84,388.1,6533.0,383.0809,383.2882,382.9032,383.1599,6533.0
2025-01-13 13:15:00,388.18,388.38,387.85,388.17,11819.0,383.2389,383.4363,382.9131,383.229,11819.0
2025-01-13 13:20:00,388.28,388.46,388.1,388.1,5184.0,383.3376,383.5153,383.1599,383.1599,5184.0
2025-01-13 13:25:00,388.13,388.55,388.06,388.48,8562.0,383.1895,383.6042,383.1204,383.5351,8562.0
2025-01-13 13:30:00,388.5,388.65,388.31,388.51,13236.0,383.5548,383.7029,383.3672,383.5647,13236.0
2025-01-13 13:35:00,388.48,388.65,388.27,388.44,12694.0,383.5351,383.7029,383.3277,383.4956,12694.0
2025-01-13 13:40:00,388.37,388.5,388.18,388.4,12542.0,383.4265,383.5548,383.2389,383.4561,12542.0
2025-01-13 13:45:00,388.38,388.7,388.16,388.54,18740.0,383.4363,383.7523,383.2191,383.5943,18740.0
2025-01-13 13:50:00,388.35,388.85,388.35,388.4,11206.0,383.4067,383.9003,383.4067,383.4561,11206.0
2025-01-13 13:55:00,388.4,388.89,388.13,388.75,11212.0,383.4561,383.9398,383.1895,383.8016,11212.0
2025-01-13 14:00:00,388.7,389.19,388.7,388.97,12742.0,383.7523,384.236,383.7523,384.0188,12742.0
2025-01-13 14:05:00,389.01,389.39,388.97,389.19,11623.0,384.0583,384.4335,384.0188,384.236,11623.0
2025-01-13 14:10:00,389.24,389.75,389.24,389.6,14710.0,384.2854,384.7889,384.2854,384.6408,14710.0
2025-01-13 14:15:00,389.62,389.77,389.29,389.41,5186.0,384.6605,384.8086,384.3347,384.4532,5186.0
2025-01-13 14:20:00,389.46,389.76,389.17,389.6,10786.0,384.5026,384.7988,384.2163,384.6408,10786.0
2025-01-13 14:25:00,389.7,389.95,389.52,389.9,10977.0,384.7395,384.9863,384.5618,384.937,10977.0
2025-01-13 14:30:00,389.93,390.29,389.66,390.2,25247.0,384.9666,385.322,384.7,385.2332,25247.0
2025-01-13 14:35:00,389.94,390.19,389.42,389.95,6637.0,384.9765,385.2233,384.4631,384.9863,6637.0
2025-01-13 14:40:00,389.91,390.3,389.74,389.9,9543.0,384.9469,385.3319,384.779,384.937,9543.0
2025-01-13 14:45:00,389.87,390.07,389.09,389.12,15348.0,384.9074,385.1048,384.1373,384.1669,15348.0
2025-01-13 14:50:00,389.18,389.4,388.91,389.33,8919.0,384.2261,384.4433,383.9596,384.3742,8919.0
2025-01-13 14:55:00,389.25,389.94,389.2,389.65,12142.0,384.2953,384.9765,384.2459,384.6902,12142.0
2025-01-13 15:00:00,389.65,389.75,389.35,389.56,7719.0,384.6902,384.7889,384.394,384.6013,7719.0
2025-01-13 15:05:00,389.66,389.79,389.48,389.57,5062.0,384.7,384.8284,384.5223,384.6112,5062.0
2025-01-13 15:10:00,389.67,389.84,389.31,389.31,9560.0,384.7099,384.8777,384.3545,384.3545,9560.0
2025-01-13 15:15:00,389.4,389.75,389.3,389.67,11844.0,384.4433,384.7889,384.3446,384.7099,11844.0
2025-01-13 15:20:00,389.66,389.89,389.27,389.53,19815.0,384.7,384.9271,384.315,384.5717,19815.0
2025-01-13 15:25:00,389.62,389.81,389.39,389.6,15472.0,384.6605,384.8481,384.4335,384.6408,15472.0
2025-01-13 15:30:00,389.42,389.52,389.2,389.27,10108.0,384.4631,384.5618,384.2459,384.315,10108.0
2025-01-13 15:35:00,389.27,389.49,389.07,389.22,16228.0,384.315,384.5322,384.1175,384.2656,16228.0
2025-01-13 15:40:00,389.34,389.5,388.9,388.9,14146.0,384.3841,384.5421,383.9497,383.9497,14146.0
2025-01-13 15:45:00,389.0,389.3,388.5,388.54,23495.0,384.0484,384.3446,383.5548,383.5943,23495.0
2025-01-13 15:50:00,388.68,389.95,388.68,389.52,30516.0,383.7325,384.9863,383.7325,384.5618,30516.0
2025-01-13 15:55:00,389.56,389.96,389.12,389.15,123180.0,384.6013,384.9962,384.1669,384.1965,123180.0
2025-01-14 09:30:00,390.59,391.52,389.63,390.34,74535.0,385.6182,386.5364,384.6704,385.3714,74535.0
2025-01-14 09:35:00,390.41,391.79,390.36,391.79,46741.0,385.4405,386.8029,385.3911,386.8029,46741.0
2025-01-14 09:40:00,392.0,393.61,391.77,393.5,58921.0,387.0103,388.5998,386.7832,388.4912,58921.0
2025-01-14 09:45:00,393.41,393.52,392.15,392.6,44451.0,388.4023,388.5109,387.1583,387.6026,44451.0
2025-01-14 09:50:00,392.53,392.96,391.88,392.19,33753.0,387.5335,387.958,386.8918,387.1978,33753.0
2025-01-14 09:55:00,392.21,392.21,391.54,391.59,29814.0,387.2176,387.2176,386.5561,386.6055,29814.0
2025-01-14 10:00:00,391.59,392.74,391.58,392.74,21333.0,386.6055,387.7408,386.5956,387.7408,21333.0
2025-01-14 10:05:00,392.73,393.42,392.18,392.3,20003.0,387.731,388.4122,387.188,387.3064,20003.0
2025-01-14 10:10:00,392.3,392.92,392.15,392.5,16194.0,387.3064,387.9185,387.1583,387.5039,16194.0
2025-01-14 10:15:00,392.52,392.91,391.92,392.0,19259.0,387.5236,387.9087,386.9313,387.0103,19259.0
2025-01-14 10:20:00,392.02,392.54,391.47,392.4,10906.0,387.03,387.5434,386.487,387.4052,10906.0
2025-01-14 10:25:00,392.56,393.46,392.5,393.27,15495.0,387.5631,388.4517,387.5039,388.2641,15495.0
2025-01-14 10:30:00,393.29,393.38,392.86,393.03,18731.0,388.2838,388.3727,387.8593,388.0271,18731.0
2025-01-14 10:35:00,393.25,393.89,393.25,393.54,10354.0,388.2443,388.8762,388.2443,388.5307,10354.0
2025-01-14 10:40:00,393.55,393.9,393.13,393.79,9892.0,388.5405,388.8861,388.1259,388.7775,9892.0
2025-01-14 10:45:00,393.75,394.2,393.51,393.89,10488.0,388.738,389.1823,388.501,388.8762,10488.0
2025-01-14 10:50:00,394.05,394.05,393.06,393.68,11154.0,389.0342,389.0342,388.0568,388.6689,11154.0
2025-01-14 10:55:00,393.8,393.95,393.42,393.44,8781.0,388.7873,388.9354,388.4122,388.4319,8781.0
2025-01-14 11:00:00,393.44,393.44,392.21,392.35,10141.0,388.4319,388.4319,387.2176,387.3558,10141.0
2025-01-14 11:05:00,392.31,392.53,391.98,392.42,13805.0,387.3163,387.5335,386.9905,387.4249,13805.0
2025-01-14 11:10:00,392.27,392.43,391.13,391.41,14004.0,387.2768,387.4348,386.1513,386.4278,14004.0
2025-01-14 11:15:00,391.67,392.23,391.44,391.99,10160.0,386.6845,387.2373,386.4574,387.0004,10160.0
2025-01-14 11:20:00,392.07,392.18,391.55,391.82,12583.0,387.0794,387.188,386.566,386.8325,12583.0
2025-01-14 11:25:00,391.61,392.81,391.61,392.01,7358.0,386.6252,387.8099,386.6252,387.0201,7358.0
2025-01-14 11:30:00,391.99,392.25,391.72,391.72,5655.0,387.0004,387.2571,386.7338,386.7338,5655.0
2025-01-14 11:35:00,391.78,391.98,391.2,391.71,9144.0,386.7931,386.9905,386.2204,386.7239,9144.0
2025-01-14 11:40:00,391.86,391.86,390.89,390.89,11796.0,386.872,386.872,385.9144,385.9144,11796.0
2025-01-14 11:45:00,390.89,390.89,390.33,390.49,18489.0,385.9144,385.9144,385.3615,385.5195,18489.0
2025-01-14 11:50:00,390.43,390.64,389.9,390.0,15460.0,385.4602,385.6676,384.937,385.0357,15460.0
2025-01-14 11:55:00,389.96,390.04,389.65,389.77,13547.0,384.9962,385.0752,384.6902,384.8086,13547.0
2025-01-14 12:00:00,389.7,390.39,389.67,390.35,12954.0,384.7395,385.4207,384.7099,385.3813,12954.0
2025-01-14 12:05:00,390.35,390.6,390.02,390.24,8397.0,385.3813,385.6281,385.0555,385.2727,8397.0
2025-01-14 12:10:00,390.36,390.44,389.89,390.25,13913.0,385.3911,385.4701,384.9271,385.2825,13913.0
2025-01-14 12:15:00,390.22,391.16,389.99,390.31,23987.0,385.2529,386.1809,385.0258,385.3418,23987.0
2025-01-14 12:20:00,390.31,390.55,389.94,390.43,15804.0,385.3418,385.5787,384.9765,385.4602,15804.0
2025-01-14 12:25:00,390.55,390.82,390.5,390.61,9174.0,385.5787,385.8453,385.5293,385.6379,9174.0
2025-01-14 12:30:00,390.55,390.77,390.07,390.13,7816.0,385.5787,385.7959,385.1048,385.1641,7816.0
2025-01-14 12:35:00,390.11,390.77,390.09,390.72,6090.0,385.1443,385.7959,385.1246,385.7465,6090.0
2025-01-14 12:40:00,390.75,391.21,390.69,391.16,16585.0,385.7762,386.2303,385.7169,386.1809,16585.0
2025-01-14 12:45:00,391.13,391.13,390.72,390.79,6726.0,386.1513,386.1513,385.7465,385.8157,6726.0
2025-01-14 12:50:00,390.89,391.22,390.72,390.86,11965.0,385.9144,386.2402,385.7465,385.8848,11965.0
2025-01-14 12:55:00,390.73,391.2,390.64,391.08,4408.0,385.7564,386.2204,385.6676,386.102,4408.0
2025-01-14 13:00:00,391.08,391.19,390.78,390.83,12470.0,386.102,386.2106,385.8058,385.8551,12470.0
2025-01-14 13:05:00,390.84,391.06,390.68,390.81,13129.0,385.865,386.0822,385.7071,385.8354,13129.0
2025-01-14 13:10:00,390.87,390.87,390.47,390.65,35637.0,385.8946,385.8946,385.4997,385.6774,35637.0
2025-01-14 13:15:00,390.53,391.16,390.49,391.11,10492.0,385.559,386.1809,385.5195,386.1316,10492.0
2025-01-14 13:20:00,391.18,391.74,391.14,391.65,13193.0,386.2007,386.7536,386.1612,386.6647,13193.0
2025-01-14 13:25:00,391.72,391.98,391.5,391.97,12171.0,386.7338,386.9905,386.5166,386.9806,12171.0
2025-01-14 13:30:00,392.1,392.16,391.75,392.16,7129.0,387.109,387.1682,386.7634,387.1682,7129.0
2025-01-14 13:35:00,392.25,392.25,391.85,392.09,11774.0,387.2571,387.2571,386.8622,387.0991,11774.0
2025-01-14 13:40:00,391.94,392.22,391.41,391.66,22742.0,386.951,387.2275,386.4278,386.6746,22742.0
2025-01-14 13:45:00,391.75,392.38,391.7,392.33,28645.0,386.7634,387.3854,386.7141,387.3361,28645.0
2025-01-14 13:50:00,392.34,392.34,391.95,392.07,18509.0,387.3459,387.3459,386.9609,387.0794,18509.0
2025-01-14 13:55:00,392.16,392.69,392.05,392.55,11574.0,387.1682,387.6915,387.0596,387.5533,11574.0
2025-01-14 14:00:00,392.61,392.62,392.14,392.47,9393.0,387.6125,387.6224,387.1485,387.4743,9393.0
2025-01-14 14:05:00,392.48,392.86,392.36,392.7,8982.0,387.4841,387.8593,387.3657,387.7013,8982.0
2025-01-14 14:10:00,392.74,392.91,392.6,392.78,7591.0,387.7408,387.9087,387.6026,387.7803,7591.0
2025-01-14 14:15:00,392.77,393.17,392.71,392.94,14302.0,387.7705,388.1654,387.7112,387.9383,14302.0
2025-01-14 14:20:00,393.0,393.17,392.86,392.92,10304.0,387.9975,388.1654,387.8593,387.9185,10304.0
2025-01-14 14:25:00,392.94,393.09,392.63,392.71,8381.0,387.9383,388.0864,387.6322,387.7112,8381.0
2025-01-14 14:30:00,392.64,393.21,392.63,393.08,18832.0,387.6421,388.2049,387.6322,388.0765,18832.0
2025-01-14 14:35:00,393.03,393.29,392.76,392.77,18503.0,388.0271,388.2838,387.7606,387.7705,18503.0
2025-01-14 14:40:00,392.84,393.1,392.73,392.73,5393.0,387.8396,388.0963,387.731,387.731,5393.0
2025-01-14 14:45:00,392.73,393.1,392.73,392.9,5401.0,387.731,388.0963,387.731,387.8988,5401.0
2025-01-14 14:50:00,392.85,392.89,392.41,392.65,10732.0,387.8494,387.8889,387.415,387.652,10732.0
2025-01-14 14:55:00,392.65,392.71,391.7,391.92,14050.0,387.652,387.7112,386.7141,386.9313,14050.0
2025-01-14 15:00:00,392.06,392.06,390.88,391.07,8299.0,387.0695,387.0695,385.9045,386.0921,8299.0
2025-01-14 15:05:00,391.1,391.54,391.03,391.33,7496.0,386.1217,386.5561,386.0526,386.3488,7496.0
2025-01-14 15:10:00,391.23,391.72,391.13,391.37,14027.0,386.2501,386.7338,386.1513,386.3883,14027.0
2025-01-14 15:15:00,391.44,391.77,391.13,391.29,11465.0,386.4574,386.7832,386.1513,386.3093,11465.0
2025-01-14 15:20:00,391.31,391.67,391.24,391.51,28617.0,386.329,386.6845,386.2599,386.5265,28617.0
2025-01-14 15:25:00,391.54,391.9,391.26,391.89,8135.0,386.5561,386.9115,386.2797,386.9017,8135.0
2025-01-14 15:30:00,391.95,391.96,391.66,391.82,12057.0,386.9609,386.9708,386.6746,386.8325,12057.0
2025-01-14 15:35:00,391.96,392.26,391.7,391.78,12838.0,386.9708,387.2669,386.7141,386.7931,12838.0
2025-01-14 15:40:00,391.74,392.24,391.63,392.17,23018.0,386.7536,387.2472,386.645,387.1781,23018.0
2025-01-14 15:45:00,392.2,392.76,392.2,392.43,21113.0,387.2077,387.7606,387.2077,387.4348,21113.0
2025-01-14 15:50:00,392.47,393.4,392.46,392.92,45350.0,387.4743,388.3924,387.4644,387.9185,45350.0
2025-01-14 15:55:00,392.93,393.28,392.6,392.79,124137.0,387.9284,388.274,387.6026,387.7902,124137.0
2025-01-15 09:30:00,406.65,408.0,404.28,406.34,276681.0,401.4738,402.8066,399.1339,401.1677,276681.0
2025-01-15 09:35:00,406.33,406.57,403.71,403.94,105841.0,401.1578,401.3948,398.5712,398.7983,105841.0
2025-01-15 09:40:00,403.94,405.0,403.29,404.46,61990.0,398.7983,399.8448,398.1565,399.3117,61990.0
2025-01-15 09:45:00,404.66,404.8,403.24,403.81,51377.0,399.5091,399.6473,398.1072,398.6699,51377.0
2025-01-15 09:50:00,403.81,405.0,403.5,404.71,89012.0,398.6699,399.8448,398.3639,399.5585,89012.0
2025-01-15 09:55:00,404.62,406.59,403.88,406.37,72089.0,399.4696,401.4145,398.739,401.1973,72089.0
2025-01-15 10:00:00,406.53,406.57,404.5,404.65,59187.0,401.3553,401.3948,399.3511,399.4992,59187.0
2025-01-15 10:05:00,404.65,405.5,404.16,405.48,55470.0,399.4992,400.3384,399.0155,400.3187,55470.0
2025-01-15 10:10:00,405.5,406.4,405.24,405.98,49439.0,400.3384,401.227,400.0817,400.8123,49439.0
2025-01-15 10:15:00,405.85,406.0,405.17,405.49,40926.0,400.684,400.832,400.0126,400.3285,40926.0
2025-01-15 10:20:00,405.56,406.24,404.61,405.12,28870.0,400.3976,401.069,399.4597,399.9633,28870.0
2025-01-15 10:25:00,405.11,406.69,404.84,406.16,54627.0,399.9534,401.5133,399.6868,400.99,54627.0
2025-01-15 10:30:00,406.16,406.35,405.0,405.22,27237.0,400.99,401.1776,399.8448,400.062,27237.0
2025-01-15 10:35:00,404.99,405.12,404.52,404.56,23241.0,399.8349,399.9633,399.3709,399.4104,23241.0
2025-01-15 10:40:00,404.56,405.1,404.2,404.2,21777.0,399.4104,399.9435,399.055,399.055,21777.0
2025-01-15 10:45:00,404.17,404.52,403.29,403.39,23561.0,399.0253,399.3709,398.1565,398.2553,23561.0
2025-01-15 10:50:00,403.48,403.64,402.71,403.6,21233.0,398.3441,398.5021,397.5839,398.4626,21233.0
2025-01-15 10:55:00,403.66,404.55,403.45,404.34,22390.0,398.5218,399.4005,398.3145,399.1932,22390.0
2025-01-15 11:00:00,404.4,404.53,402.91,403.27,20686.0,399.2524,399.3808,397.7814,398.1368,20686.0
2025-01-15 11:05:00,403.31,403.89,403.19,403.81,19335.0,398.1763,398.7489,398.0578,398.6699,19335.0
2025-01-15 11:10:00,403.81,404.23,403.53,404.21,16650.0,398.6699,399.0846,398.3935,399.0648,16650.0
2025-01-15 11:15:00,404.14,404.32,403.13,403.56,20604.0,398.9957,399.1734,397.9986,398.4231,20604.0
2025-01-15 11:20:00,403.5,404.07,403.21,403.65,17972.0,398.3639,398.9266,398.0776,398.512,17972.0
2025-01-15 11:25:00,403.49,403.6,402.83,403.03,15144.0,398.354,398.4626,397.7024,397.8999,15144.0
2025-01-15 11:30:00,402.9,402.9,401.86,402.12,28171.0,397.7715,397.7715,396.7447,397.0014,28171.0
2025-01-15 11:35:00,402.04,402.29,401.76,402.18,15177.0,396.9225,397.1693,396.646,397.0607,15177.0
2025-01-15 11:40:00,402.15,402.53,402.05,402.5,17774.0,397.0311,397.4062,396.9323,397.3766,17774.0
2025-01-15 11:45:00,402.52,402.59,401.9,402.5,19374.0,397.3963,397.4655,396.7842,397.3766,19374.0
2025-01-15 11:50:00,402.42,402.84,402.08,402.3,13687.0,397.2976,397.7123,396.9619,397.1791,13687.0
2025-01-15 11:55:00,402.18,402.96,402.15,402.5,8486.0,397.0607,397.8307,397.0311,397.3766,8486.0
2025-01-15 12:00:00,402.5,402.94,401.98,402.64,24882.0,397.3766,397.811,396.8632,397.5148,24882.0
2025-01-15 12:05:00,402.46,402.83,402.31,402.49,16771.0,397.3371,397.7024,397.189,397.3667,16771.0
2025-01-15 12:10:00,402.58,403.21,402.22,403.13,23976.0,397.4556,398.0776,397.1002,397.9986,23976.0
2025-01-15 12:15:00,403.16,403.48,402.66,402.73,15171.0,398.0282,398.3441,397.5346,397.6037,15171.0
2025-01-15 12:20:00,402.9,402.9,402.17,402.34,14436.0,397.7715,397.7715,397.0508,397.2186,14436.0
2025-01-15 12:25:00,402.19,402.85,402.12,402.84,10725.0,397.0705,397.7221,397.0014,397.7123,10725.0
2025-01-15 12:30:00,402.85,403.24,402.58,403.1,20703.0,397.7221,398.1072,397.4556,397.969,20703.0
2025-01-15 12:35:00,403.1,403.28,402.97,403.15,10344.0,397.969,398.1467,397.8406,398.0183,10344.0
2025-01-15 12:40:00,403.09,403.41,402.89,403.41,11694.0,397.9591,398.275,397.7616,398.275,11694.0
2025-01-15 12:45:00,403.4,403.63,403.23,403.34,8106.0,398.2651,398.4922,398.0973,398.2059,8106.0
2025-01-15 12:50:00,403.34,403.37,403.0,403.27,6975.0,398.2059,398.2355,397.8702,398.1368,6975.0
2025-01-15 12:55:00,403.3,403.3,403.01,403.01,12050.0,398.1664,398.1664,397.8801,397.8801,12050.0
2025-01-15 13:00:00,403.02,403.89,402.91,403.75,11516.0,397.89,398.7489,397.7814,398.6107,11516.0
2025-01-15 13:05:00,403.69,403.85,403.13,403.24,12793.0,398.5515,398.7094,397.9986,398.1072,12793.0
2025-01-15 13:10:00,403.25,403.7,403.13,403.63,11395.0,398.1171,398.5613,397.9986,398.4922,11395.0
2025-01-15 13:15:00,403.67,403.91,403.44,403.91,15549.0,398.5317,398.7687,398.3046,398.7687,15549.0
2025-01-15 13:20:00,404.0,404.11,403.79,403.87,13143.0,398.8575,398.9661,398.6502,398.7292,13143.0
2025-01-15 13:25:00,403.87,404.16,403.83,403.98,18150.0,398.7292,399.0155,398.6897,398.8378,18150.0
2025-01-15 13:30:00,404.05,404.28,403.82,403.84,19849.0,398.9069,399.1339,398.6798,398.6995,19849.0
2025-01-15 13:35:00,403.84,403.84,403.42,403.61,14478.0,398.6995,398.6995,398.2849,398.4725,14478.0
2025-01-15 13:40:00,403.61,403.87,403.5,403.71,13970.0,398.4725,398.7292,398.3639,398.5712,13970.0
2025-01-15 13:45:00,403.71,403.81,403.3,403.41,8643.0,398.5712,398.6699,398.1664,398.275,8643.0
2025-01-15 13:50:00,403.54,404.16,403.53,404.07,16083.0,398.4034,399.0155,398.3935,398.9266,16083.0
2025-01-15 13:55:00,404.03,404.08,403.73,403.86,7235.0,398.8871,398.9365,398.5909,398.7193,7235.0
2025-01-15 14:00:00,403.97,404.25,403.65,403.65,15874.0,398.8279,399.1043,398.512,398.512,15874.0
2025-01-15 14:05:00,404.01,404.05,403.62,403.76,23158.0,398.8674,398.9069,398.4823,398.6206,23158.0
2025-01-15 14:10:00,403.76,403.95,403.63,403.83,8271.0,398.6206,398.8081,398.4922,398.6897,8271.0
2025-01-15 14:15:00,403.87,404.08,403.69,404.0,15463.0,398.7292,398.9365,398.5515,398.8575,15463.0
2025-01-15 14:20:00,403.98,404.16,403.81,404.08,9041.0,398.8378,399.0155,398.6699,398.9365,9041.0
2025-01-15 14:25:00,404.08,404.36,403.84,404.34,18472.0,398.9365,399.2129,398.6995,399.1932,18472.0
2025-01-15 14:30:00,404.34,405.07,404.31,404.93,15521.0,399.1932,399.9139,399.1636,399.7757,15521.0
2025-01-15 14:35:00,404.93,405.25,404.92,405.11,23204.0,399.7757,400.0916,399.7658,399.9534,23204.0
2025-01-15 14:40:00,405.2,405.26,404.73,405.02,14235.0,400.0422,400.1015,399.5782,399.8645,14235.0
2025-01-15 14:45:00,405.01,405.52,404.98,405.52,9305.0,399.8547,400.3582,399.825,400.3582,9305.0
2025-01-15 14:50:00,405.44,405.94,405.39,405.94,22890.0,400.2792,400.7728,400.2298,400.7728,22890.0
2025-01-15 14:55:00,405.94,406.5,405.85,406.48,17469.0,400.7728,401.3257,400.684,401.3059,17469.0
2025-01-15 15:00:00,406.39,406.61,406.18,406.49,15412.0,401.2171,401.4343,401.0098,401.3158,15412.0
2025-01-15 15:05:00,406.44,406.74,406.31,406.47,15370.0,401.2664,401.5626,401.1381,401.2961,15370.0
2025-01-15 15:10:00,406.47,406.76,406.3,406.59,15689.0,401.2961,401.5824,401.1282,401.4145,15689.0
2025-01-15 15:15:00,406.6,406.68,406.13,406.21,12487.0,401.4244,401.5034,400.9604,401.0394,12487.0
2025-01-15 15:20:00,406.13,406.77,406.12,406.68,21907.0,400.9604,401.5922,400.9505,401.5034,21907.0
2025-01-15 15:25:00,406.63,406.94,406.46,406.58,17474.0,401.454,401.7601,401.2862,401.4047,17474.0
2025-01-15 15:30:00,406.5,406.65,406.4,406.62,21878.0,401.3257,401.4738,401.227,401.4442,21878.0
2025-01-15 15:35:00,406.54,406.6,406.15,406.58,28414.0,401.3652,401.4244,400.9801,401.4047,28414.0
2025-01-15 15:40:00,406.63,406.92,406.35,406.89,36802.0,401.454,401.7403,401.1776,401.7107,36802.0
2025-01-15 15:45:00,406.81,407.19,406.23,406.29,44673.0,401.6317,402.0069,401.0591,401.1184,44673.0
2025-01-15 15:50:00,406.31,406.81,405.6,405.85,67058.0,401.1381,401.6317,400.4371,400.684,67058.0
2025-01-15 15:55:00,405.75,406.38,405.56,406.03,180983.0,400.5852,401.2072,400.3976,400.8617,180983.0
2025-01-16 09:30:00,406.27,407.5,405.61,406.13,56106.0,401.0986,402.313,400.447,400.9604,56106.0
2025-01-16 09:35:00,406.35,406.73,405.58,406.66,17907.0,401.1776,401.5528,400.4174,401.4836,17907.0
2025-01-16 09:40:00,406.99,407.61,406.41,407.45,16486.0,401.8094,402.4216,401.2368,402.2636,16486.0
2025-01-16 09:45:00,407.64,408.0,407.37,407.44,12693.0,402.4512,402.8066,402.1846,402.2537,12693.0
2025-01-16 09:50:00,407.44,407.45,405.98,406.38,7021.0,402.2537,402.2636,400.8123,401.2072,7021.0
2025-01-16 09:55:00,405.98,406.14,404.7,404.9,21312.0,400.8123,400.9703,399.5486,399.7461,21312.0
2025-01-16 10:00:00,404.89,404.89,403.91,404.11,10377.0,399.7362,399.7362,398.7687,398.9661,10377.0
2025-01-16 10:05:00,404.25,405.38,404.05,405.35,14541.0,399.1043,400.2199,398.9069,400.1903,14541.0
2025-01-16 10:10:00,405.24,405.9,405.0,405.9,11017.0,400.0817,400.7333,399.8448,400.7333,11017.0
2025-01-16 10:15:00,405.67,406.0,405.44,405.71,8774.0,400.5062,400.832,400.2792,400.5457,8774.0
2025-01-16 10:20:00,405.77,406.68,405.56,406.63,7951.0,400.605,401.5034,400.3976,401.454,7951.0
2025-01-16 10:25:00,406.32,406.8,406.03,406.65,12105.0,401.148,401.6219,400.8617,401.4738,12105.0
2025-01-16 10:30:00,406.5,407.3,406.44,407.08,12103.0,401.3257,402.1155,401.2664,401.8983,12103.0
2025-01-16 10:35:00,406.85,407.52,406.35,407.5,10464.0,401.6712,402.3327,401.1776,402.313,10464.0
2025-01-16 10:40:00,407.34,407.95,407.18,407.82,18641.0,402.155,402.7572,401.997,402.6289,18641.0
2025-01-16 10:45:00,407.68,408.03,407.19,407.43,16513.0,402.4907,402.8362,402.0069,402.2438,16513.0
2025-01-16 10:50:00,407.75,408.14,407.64,407.96,6780.0,402.5598,402.9448,402.4512,402.7671,6780.0
2025-01-16 10:55:00,407.96,408.24,407.84,408.06,8881.0,402.7671,403.0435,402.6486,402.8658,8881.0
2025-01-16 11:00:00,408.06,408.21,407.7,408.21,17868.0,402.8658,403.0139,402.5104,403.0139,17868.0
2025-01-16 11:05:00,408.11,408.24,407.5,407.52,13761.0,402.9152,403.0435,402.313,402.3327,13761.0
2025-01-16 11:10:00,407.49,407.94,407.49,407.52,21588.0,402.3031,402.7474,402.3031,402.3327,21588.0
2025-01-16 11:15:00,407.53,407.76,407.12,407.61,20872.0,402.3426,402.5696,401.9378,402.4216,20872.0
2025-01-16 11:20:00,407.61,407.8,407.16,407.72,10301.0,402.4216,402.6091,401.9773,402.5302,10301.0
2025-01-16 11:25:00,407.69,408.05,407.63,407.88,6815.0,402.5005,402.856,402.4413,402.6881,6815.0
2025-01-16 11:30:00,407.88,408.22,407.88,407.97,14116.0,402.6881,403.0238,402.6881,402.777,14116.0
2025-01-16 11:35:00,407.97,407.97,407.43,407.97,11077.0,402.777,402.777,402.2438,402.777,11077.0
2025-01-16 11:40:00,407.92,408.01,407.56,407.83,18040.0,402.7276,402.8165,402.3722,402.6388,18040.0
2025-01-16 11:45:00,407.75,407.99,407.54,407.98,21841.0,402.5598,402.7967,402.3524,402.7868,21841.0
2025-01-16 11:50:00,407.99,408.28,407.92,408.26,8129.0,402.7967,403.083,402.7276,403.0633,8129.0
2025-01-16 11:55:00,408.17,408.43,407.91,408.38,9113.0,402.9744,403.2311,402.7177,403.1818,9113.0
2025-01-16 12:00:00,408.45,408.67,408.2,408.51,12331.0,403.2509,403.4681,403.004,403.3101,12331.0
2025-01-16 12:05:00,408.55,408.99,408.55,408.99,6431.0,403.3496,403.784,403.3496,403.784,6431.0
2025-01-16 12:10:00,408.82,409.49,408.82,409.49,4885.0,403.6162,404.2776,403.6162,404.2776,4885.0
2025-01-16 12:15:00,409.35,409.48,409.04,409.06,9224.0,404.1394,404.2678,403.8334,403.8531,9224.0
2025-01-16 12:20:00,409.25,409.26,408.79,409.06,7056.0,404.0407,404.0506,403.5865,403.8531,7056.0
2025-01-16 12:25:00,409.06,409.17,408.81,409.16,8126.0,403.8531,403.9617,403.6063,403.9518,8126.0
2025-01-16 12:30:00,409.06,409.18,408.8,408.8,7252.0,403.8531,403.9716,403.5964,403.5964,7252.0
2025-01-16 12:35:00,408.78,408.91,408.3,408.46,6674.0,403.5767,403.705,403.1028,403.2607,6674.0
2025-01-16 12:40:00,408.46,408.52,408.19,408.49,4625.0,403.2607,403.32,402.9942,403.2904,4625.0
2025-01-16 12:45:00,408.53,408.66,408.2,408.3,5526.0,403.3298,403.4582,403.004,403.1028,5526.0
2025-01-16 12:50:00,408.3,408.32,408.08,408.11,6600.0,403.1028,403.1225,402.8856,402.9152,6600.0
2025-01-16 12:55:00,408.3,408.51,408.18,408.34,10536.0,403.1028,403.3101,402.9843,403.1423,10536.0
2025-01-16 13:00:00,408.25,408.67,408.06,408.67,7834.0,403.0534,403.4681,402.8658,403.4681,7834.0
2025-01-16 13:05:00,408.75,408.75,408.4,408.5,3732.0,403.547,403.547,403.2015,403.3002,3732.0
2025-01-16 13:10:00,408.43,408.57,408.31,408.35,5634.0,403.2311,403.3693,403.1126,403.1521,5634.0
2025-01-16 13:15:00,408.46,408.46,408.23,408.42,6679.0,403.2607,403.2607,403.0337,403.2212,6679.0
2025-01-16 13:20:00,408.41,408.65,408.29,408.51,6248.0,403.2114,403.4483,403.0929,403.3101,6248.0
2025-01-16 13:25:00,408.51,408.51,408.08,408.08,3961.0,403.3101,403.3101,402.8856,402.8856,3961.0
2025-01-16 13:30:00,408.18,408.31,407.81,407.81,13801.0,402.9843,403.1126,402.619,402.619,13801.0
2025-01-16 13:35:00,407.79,408.26,407.71,408.26,7932.0,402.5993,403.0633,402.5203,403.0633,7932.0
2025-01-16 13:40:00,408.25,408.26,407.77,408.25,8901.0,403.0534,403.0633,402.5795,403.0534,8901.0
2025-01-16 13:45:00,408.17,408.17,407.69,407.87,9050.0,402.9744,402.9744,402.5005,402.6782,9050.0
2025-01-16 13:50:00,407.85,408.37,407.75,408.37,9522.0,402.6585,403.1719,402.5598,403.1719,9522.0
2025-01-16 13:55:00,408.23,408.37,407.86,408.06,8006.0,403.0337,403.1719,402.6684,402.8658,8006.0
2025-01-16 14:00:00,407.95,408.56,407.82,408.56,9641.0,402.7572,403.3595,402.6289,403.3595,9641.0
2025-01-16 14:05:00,408.62,408.84,408.54,408.83,14172.0,403.4187,403.6359,403.3397,403.626,14172.0
2025-01-16 14:10:00,408.83,409.09,408.66,408.72,21123.0,403.626,403.8827,403.4582,403.5174,21123.0
2025-01-16 14:15:00,408.83,409.09,408.73,408.94,10711.0,403.626,403.8827,403.5273,403.7346,10711.0
2025-01-16 14:20:00,409.07,409.07,408.77,408.82,11125.0,403.863,403.863,403.5668,403.6162,11125.0
2025-01-16 14:25:00,408.88,409.44,408.73,409.21,10002.0,403.6754,404.2283,403.5273,404.0012,10002.0
2025-01-16 14:30:00,409.07,409.07,408.81,409.02,8210.0,403.863,403.863,403.6063,403.8136,8210.0
2025-01-16 14:35:00,409.02,409.2,408.78,409.07,13217.0,403.8136,403.9913,403.5767,403.863,13217.0
2025-01-16 14:40:00,408.92,409.02,408.76,408.99,8226.0,403.7149,403.8136,403.5569,403.784,8226.0
2025-01-16 14:45:00,408.93,409.08,408.79,408.99,10569.0,403.7248,403.8728,403.5865,403.784,10569.0
2025-01-16 14:50:00,408.99,409.21,408.94,409.15,11106.0,403.784,404.0012,403.7346,403.942,11106.0
2025-01-16 14:55:00,409.15,409.39,409.04,409.13,9625.0,403.942,404.1789,403.8334,403.9222,9625.0
2025-01-16 15:00:00,409.06,409.35,408.96,409.15,7787.0,403.8531,404.1394,403.7544,403.942,7787.0
2025-01-16 15:05:00,409.13,409.25,409.02,409.17,14921.0,403.9222,404.0407,403.8136,403.9617,14921.0
2025-01-16 15:10:00,409.17,409.33,408.89,408.97,10579.0,403.9617,404.1197,403.6853,403.7642,10579.0
2025-01-16 15:15:00,408.97,409.14,408.72,408.85,12828.0,403.7642,403.9321,403.5174,403.6458,12828.0
2025-01-16 15:20:00,408.8,409.19,408.64,408.91,21305.0,403.5964,403.9814,403.4384,403.705,21305.0
2025-01-16 15:25:00,408.91,409.09,408.79,408.93,14583.0,403.705,403.8827,403.5865,403.7248,14583.0
2025-01-16 15:30:00,409.05,409.5,409.05,409.46,13657.0,403.8432,404.2875,403.8432,404.248,13657.0
2025-01-16 15:35:00,409.39,409.45,409.04,409.36,16558.0,404.1789,404.2381,403.8334,404.1493,16558.0
2025-01-16 15:40:00,409.36,409.77,409.23,409.49,28782.0,404.1493,404.5541,404.0209,404.2776,28782.0
2025-01-16 15:45:00,409.54,409.8,409.15,409.75,43011.0,404.327,404.5837,403.942,404.5343,43011.0
2025-01-16 15:50:00,409.71,410.11,409.64,409.95,44491.0,404.4948,404.8897,404.4257,404.7318,44491.0
2025-01-16 15:55:00,409.95,409.98,409.06,409.43,99875.0,404.7318,404.7614,403.8531,404.2184,99875.0
2025-01-17 09:30:00,413.49,414.45,411.45,411.99,685707.0,408.2267,409.1745,406.2127,406.7458,685707.0
2025-01-17 09:35:00,411.83,412.67,410.0,410.2,44652.0,406.5878,407.4171,404.7811,404.9786,44652.0
2025-01-17 09:40:00,410.25,411.01,409.5,409.75,30968.0,405.028,405.7783,404.2875,404.5343,30968.0
2025-01-17 09:45:00,409.7,409.92,408.86,409.46,24239.0,404.485,404.7022,403.6556,404.248,24239.0
2025-01-17 09:50:00,409.31,409.54,409.0,409.43,14004.0,404.0999,404.327,403.7939,404.2184,14004.0
2025-01-17 09:55:00,409.47,410.21,409.31,410.21,11733.0,404.2579,404.9885,404.0999,404.9885,11733.0
2025-01-17 10:00:00,410.24,410.41,409.64,410.2,18833.0,405.0181,405.1859,404.4257,404.9786,18833.0
2025-01-17 10:05:00,410.21,410.51,410.0,410.08,13445.0,404.9885,405.2846,404.7811,404.8601,13445.0
2025-01-17 10:10:00,409.97,410.38,409.5,410.08,14232.0,404.7515,405.1563,404.2875,404.8601,14232.0
2025-01-17 10:15:00,410.08,410.33,409.43,409.67,10798.0,404.8601,405.1069,404.2184,404.4553,10798.0
2025-01-17 10:20:00,409.45,409.79,409.15,409.15,22819.0,404.2381,404.5738,403.942,403.942,22819.0
2025-01-17 10:25:00,409.04,409.61,408.79,409.35,31468.0,403.8334,404.3961,403.5865,404.1394,31468.0
2025-01-17 10:30:00,409.51,409.61,408.88,408.92,13263.0,404.2974,404.3961,403.6754,403.7149,13263.0
2025-01-17 10:35:00,408.89,409.15,408.53,409.15,16469.0,403.6853,403.942,403.3298,403.942,16469.0
2025-01-17 10:40:00,409.17,409.87,409.1,409.68,6285.0,403.9617,404.6528,403.8926,404.4652,6285.0
2025-01-17 10:45:00,409.85,410.95,409.65,410.95,35597.0,404.633,405.719,404.4356,405.719,35597.0
2025-01-17 10:50:00,410.9,411.29,410.8,410.97,11844.0,405.6697,406.0547,405.5709,405.7388,11844.0
2025-01-17 10:55:00,410.84,411.3,410.66,410.71,13826.0,405.6104,406.0646,405.4327,405.4821,13826.0
2025-01-17 11:00:00,410.82,411.26,410.73,411.08,9228.0,405.5907,406.0251,405.5018,405.8474,9228.0
2025-01-17 11:05:00,411.09,411.09,410.24,410.89,9759.0,405.8573,405.8573,405.0181,405.6598,9759.0
2025-01-17 11:10:00,410.73,410.73,410.21,410.6,15299.0,405.5018,405.5018,404.9885,405.3735,15299.0
2025-01-17 11:15:00,410.69,411.46,410.61,411.15,10378.0,405.4623,406.2225,405.3834,405.9165,10378.0
2025-01-17 11:20:00,411.3,411.43,411.06,411.13,7976.0,406.0646,406.1929,405.8276,405.8967,7976.0
2025-01-17 11:25:00,411.14,411.77,411.05,411.14,13133.0,405.9066,406.5286,405.8178,405.9066,13133.0
2025-01-17 11:30:00,411.23,411.41,410.83,410.88,15143.0,405.9955,406.1732,405.6006,405.6499,15143.0
2025-01-17 11:35:00,410.94,411.7,410.92,411.65,30418.0,405.7092,406.4595,405.6894,406.4101,30418.0
2025-01-17 11:40:00,411.75,411.94,411.61,411.9,14994.0,406.5089,406.6964,406.3706,406.6569,14994.0
2025-01-17 11:45:00,411.94,412.17,411.85,412.02,8677.0,406.6964,406.9235,406.6076,406.7754,8677.0
2025-01-17 11:50:00,411.98,412.18,411.92,412.13,12334.0,406.7359,406.9334,406.6767,406.884,12334.0
2025-01-17 11:55:00,412.18,412.18,411.54,411.74,10539.0,406.9334,406.9334,406.3015,406.499,10539.0
2025-01-17 12:00:00,411.65,411.68,411.04,411.1,21251.0,406.4101,406.4397,405.8079,405.8671,21251.0
2025-01-17 12:05:00,411.0,411.01,410.82,410.98,5906.0,405.7684,405.7783,405.5907,405.7487,5906.0
2025-01-17 12:10:00,410.96,411.42,410.95,410.98,7099.0,405.7289,406.1831,405.719,405.7487,7099.0
2025-01-17 12:15:00,411.02,411.37,411.02,411.29,6418.0,405.7881,406.1337,405.7881,406.0547,6418.0
2025-01-17 12:20:00,411.2,411.3,410.95,411.15,7082.0,405.9659,406.0646,405.719,405.9165,7082.0
2025-01-17 12:25:00,411.14,411.18,410.85,410.94,8491.0,405.9066,405.9461,405.6203,405.7092,8491.0
2025-01-17 12:30:00,410.89,411.31,410.88,411.31,8720.0,405.6598,406.0745,405.6499,406.0745,8720.0
2025-01-17 12:35:00,411.3,411.34,410.87,411.27,6715.0,406.0646,406.1041,405.6401,406.035,6715.0
2025-01-17 12:40:00,411.27,411.43,410.83,410.89,14174.0,406.035,406.1929,405.6006,405.6598,14174.0
2025-01-17 12:45:00,410.97,411.16,410.89,411.07,9084.0,405.7388,405.9264,405.6598,405.8375,9084.0
2025-01-17 12:50:00,411.02,411.11,410.57,410.62,6295.0,405.7881,405.877,405.3439,405.3932,6295.0
2025-01-17 12:55:00,410.63,410.8,410.37,410.69,18169.0,405.4031,405.5709,405.1464,405.4623,18169.0
2025-01-17 13:00:00,410.59,410.76,410.43,410.5,11951.0,405.3636,405.5315,405.2057,405.2748,11951.0
2025-01-17 13:05:00,410.58,410.73,410.39,410.65,9093.0,405.3537,405.5018,405.1662,405.4229,9093.0
2025-01-17 13:10:00,410.65,410.77,410.43,410.44,4095.0,405.4229,405.5413,405.2057,405.2155,4095.0
2025-01-17 13:15:00,410.5,410.74,410.44,410.6,3878.0,405.2748,405.5117,405.2155,405.3735,3878.0
2025-01-17 13:20:00,410.65,410.77,410.58,410.75,6353.0,405.4229,405.5413,405.3537,405.5216,6353.0
2025-01-17 13:25:00,410.77,410.77,410.46,410.5,6931.0,405.5413,405.5413,405.2353,405.2748,6931.0
2025-01-17 13:30:00,410.44,410.62,410.19,410.24,10779.0,405.2155,405.3932,404.9687,405.0181,10779.0
2025-01-17 13:35:00,410.21,410.35,410.0,410.22,15070.0,404.9885,405.1267,404.7811,404.9983,15070.0
2025-01-17 13:40:00,410.08,410.31,410.03,410.12,8482.0,404.8601,405.0872,404.8108,404.8996,8482.0
2025-01-17 13:45:00,410.2,410.55,410.2,410.5,7945.0,404.9786,405.3241,404.9786,405.2748,7945.0
2025-01-17 13:50:00,410.39,410.39,410.15,410.17,3967.0,405.1662,405.1662,404.9292,404.949,3967.0
2025-01-17 13:55:00,410.1,410.14,409.7,409.93,4849.0,404.8799,404.9194,404.485,404.712,4849.0
2025-01-17 14:00:00,409.94,410.32,409.93,410.05,6551.0,404.7219,405.0971,404.712,404.8305,6551.0
2025-01-17 14:05:00,409.97,410.09,409.68,409.83,9287.0,404.7515,404.87,404.4652,404.6133,9287.0
2025-01-17 14:10:00,409.8,409.81,409.31,409.34,9224.0,404.5837,404.5936,404.0999,404.1295,9224.0
2025-01-17 14:15:00,409.36,409.44,408.95,409.14,18403.0,404.1493,404.2283,403.7445,403.9321,18403.0
2025-01-17 14:20:00,409.04,409.66,409.04,409.61,5929.0,403.8334,404.4455,403.8334,404.3961,5929.0
2025-01-17 14:25:00,409.7,409.91,409.54,409.85,13604.0,404.485,404.6923,404.327,404.633,13604.0
2025-01-17 14:30:00,409.86,409.86,409.51,409.7,5549.0,404.6429,404.6429,404.2974,404.485,5549.0
2025-01-17 14:35:00,409.7,409.84,409.5,409.5,9110.0,404.485,404.6232,404.2875,404.2875,9110.0
2025-01-17 14:40:00,409.44,409.83,409.44,409.83,14428.0,404.2283,404.6133,404.2283,404.6133,14428.0
2025-01-17 14:45:00,409.85,409.95,409.68,409.7,4494.0,404.633,404.7318,404.4652,404.485,4494.0
2025-01-17 14:50:00,409.81,409.81,409.5,409.63,11393.0,404.5936,404.5936,404.2875,404.4158,11393.0
2025-01-17 14:55:00,409.6,409.61,409.33,409.53,6867.0,404.3862,404.3961,404.1197,404.3171,6867.0
2025-01-17 15:00:00,409.41,409.41,408.93,409.02,10060.0,404.1986,404.1986,403.7248,403.8136,10060.0
2025-01-17 15:05:00,408.85,409.43,408.85,409.43,12463.0,403.6458,404.2184,403.6458,404.2184,12463.0
2025-01-17 15:10:00,409.45,409.59,409.26,409.55,9870.0,404.2381,404.3764,404.0506,404.3369,9870.0
2025-01-17 15:15:00,409.6,409.91,409.5,409.9,10120.0,404.3862,404.6923,404.2875,404.6824,10120.0
2025-01-17 15:20:00,409.77,410.0,409.62,409.89,19642.0,404.5541,404.7811,404.406,404.6725,19642.0
2025-01-17 15:25:00,409.76,409.78,409.53,409.53,8407.0,404.5442,404.5639,404.3171,404.3171,8407.0
2025-01-17 15:30:00,409.56,410.09,409.52,410.02,15744.0,404.3467,404.87,404.3072,404.8009,15744.0
2025-01-17 15:35:00,409.88,410.04,409.74,409.8,7301.0,404.6627,404.8206,404.5244,404.5837,7301.0
2025-01-17 15:40:00,409.77,409.88,409.64,409.81,9920.0,404.5541,404.6627,404.4257,404.5936,9920.0
2025-01-17 15:45:00,409.75,409.87,409.52,409.67,19462.0,404.5343,404.6528,404.3072,404.4553,19462.0
2025-01-17 15:50:00,409.69,410.14,409.4,409.89,28481.0,404.4751,404.9194,404.1888,404.6725,28481.0
2025-01-17 15:55:00,409.89,409.96,409.24,409.32,115681.0,404.6725,404.7416,404.0308,404.1098,115681.0
2025-01-21 09:30:00,413.0,415.49,413.0,414.16,102259.0,407.7429,410.2013,407.7429,408.8882,102259.0
2025-01-21 09:35:00,414.26,415.93,413.84,415.12,23570.0,408.9869,410.6357,408.5723,409.836,23570.0
2025-01-21 09:40:00,415.31,417.35,415.31,417.35,26705.0,410.0235,412.0376,410.0235,412.0376,26705.0
2025-01-21 09:45:00,417.42,417.83,416.34,416.42,26649.0,412.1067,412.5115,411.0404,411.1194,26649.0
2025-01-21 09:50:00,416.65,417.19,416.0,416.03,18933.0,411.3465,411.8796,410.7048,410.7344,18933.0
2025-01-21 09:55:00,415.98,416.68,415.43,416.46,20262.0,410.685,411.3761,410.142,411.1589,20262.0
2025-01-21 10:00:00,416.43,418.12,416.41,418.09,25318.0,411.1293,412.7978,411.1095,412.7682,25318.0
2025-01-21 10:05:00,417.94,418.44,417.04,418.18,17675.0,412.6201,413.1137,411.7315,412.857,17675.0
2025-01-21 10:10:00,418.29,418.33,417.56,418.11,15722.0,412.9656,413.0051,412.2449,412.7879,15722.0
2025-01-21 10:15:00,417.83,418.81,417.83,418.22,28403.0,412.5115,413.479,412.5115,412.8965,28403.0
2025-01-21 10:20:00,418.24,418.58,417.88,418.0,18279.0,412.9162,413.2519,412.5608,412.6793,18279.0
2025-01-21 10:25:00,418.0,418.83,417.83,418.79,21377.0,412.6793,413.4987,412.5115,413.4592,21377.0
2025-01-21 10:30:00,418.8,418.9,418.34,418.56,21482.0,413.4691,413.5678,413.015,413.2322,21482.0
2025-01-21 10:35:00,418.54,418.75,418.09,418.74,14052.0,413.2124,413.4198,412.7682,413.4099,14052.0
2025-01-21 10:40:00,418.75,419.14,418.53,418.98,35889.0,413.4198,413.8048,413.2026,413.6468,35889.0
2025-01-21 10:45:00,419.06,419.4,418.67,419.22,11334.0,413.7258,414.0615,413.3408,413.8838,11334.0
2025-01-21 10:50:00,419.32,419.42,418.65,419.26,14835.0,413.9825,414.0812,413.321,413.9233,14835.0
2025-01-21 10:55:00,419.38,420.22,419.3,419.97,23772.0,414.0417,414.871,413.9628,414.6242,23772.0
2025-01-21 11:00:00,420.04,420.04,419.26,419.57,10238.0,414.6933,414.6933,413.9233,414.2293,10238.0
2025-01-21 11:05:00,419.65,420.13,419.48,419.53,15105.0,414.3083,414.7822,414.1405,414.1898,15105.0
2025-01-21 11:10:00,419.54,419.61,419.08,419.17,7383.0,414.1997,414.2688,413.7456,413.8344,7383.0
2025-01-21 11:15:00,419.1,419.82,419.1,419.5,9407.0,413.7653,414.4761,413.7653,414.1602,9407.0
2025-01-21 11:20:00,419.55,419.55,419.2,419.36,11503.0,414.2096,414.2096,413.864,414.022,11503.0
2025-01-21 11:25:00,419.29,419.82,419.29,419.51,16525.0,413.9529,414.4761,413.9529,414.1701,16525.0
2025-01-21 11:30:00,419.37,419.78,418.91,418.94,9385.0,414.0319,414.4366,413.5777,413.6073,9385.0
2025-01-21 11:35:00,418.94,419.11,418.74,418.88,10197.0,413.6073,413.7752,413.4099,413.5481,10197.0
2025-01-21 11:40:00,418.78,418.78,418.08,418.23,7562.0,413.4494,413.4494,412.7583,412.9064,7562.0
2025-01-21 11:45:00,418.21,418.52,417.91,417.96,17800.0,412.8866,413.1927,412.5904,412.6398,17800.0
2025-01-21 11:50:00,417.96,418.4,417.83,418.23,8115.0,412.6398,413.0742,412.5115,412.9064,8115.0
2025-01-21 11:55:00,418.38,418.44,418.06,418.25,8203.0,413.0545,413.1137,412.7385,412.9261,8203.0
2025-01-21 12:00:00,418.12,418.49,417.76,417.76,6685.0,412.7978,413.1631,412.4424,412.4424,6685.0
2025-01-21 12:05:00,417.93,418.08,417.54,417.71,9203.0,412.6102,412.7583,412.2252,412.393,9203.0
2025-01-21 12:10:00,417.81,418.34,417.67,418.25,9839.0,412.4917,413.015,412.3535,412.9261,9839.0
2025-01-21 12:15:00,418.34,418.59,418.2,418.31,9759.0,413.015,413.2618,412.8768,412.9854,9759.0
2025-01-21 12:20:00,418.45,418.84,418.15,418.66,6651.0,413.1236,413.5086,412.8274,413.3309,6651.0
2025-01-21 12:25:00,418.53,418.66,418.36,418.6,8646.0,413.2026,413.3309,413.0347,413.2717,8646.0
2025-01-21 12:30:00,418.61,419.17,418.61,418.96,11752.0,413.2815,413.8344,413.2815,413.6271,11752.0
2025-01-21 12:35:00,418.9,419.07,418.47,418.51,13287.0,413.5678,413.7357,413.1433,413.1828,13287.0
2025-01-21 12:40:00,418.66,419.0,418.45,418.58,13056.0,413.3309,413.6666,413.1236,413.2519,13056.0
2025-01-21 12:45:00,418.58,419.03,418.51,418.72,11585.0,413.2519,413.6962,413.1828,413.3901,11585.0
2025-01-21 12:50:00,418.64,418.79,418.37,418.55,14566.0,413.3112,413.4592,413.0446,413.2223,14566.0
2025-01-21 12:55:00,418.55,418.55,418.16,418.33,12310.0,413.2223,413.2223,412.8373,413.0051,12310.0
2025-01-21 13:00:00,418.4,418.4,417.43,417.88,15408.0,413.0742,413.0742,412.1166,412.5608,15408.0
2025-01-21 13:05:00,417.88,418.16,417.82,417.82,17930.0,412.5608,412.8373,412.5016,412.5016,17930.0
2025-01-21 13:10:00,417.73,417.73,416.81,416.83,11432.0,412.4127,412.4127,411.5044,411.5242,11432.0
2025-01-21 13:15:00,416.8,417.35,416.68,417.14,7863.0,411.4946,412.0376,411.3761,411.8302,7863.0
2025-01-21 13:20:00,417.12,417.34,417.01,417.19,8382.0,411.8105,412.0277,411.7019,411.8796,8382.0
2025-01-21 13:25:00,417.18,417.43,416.92,417.38,13205.0,411.8697,412.1166,411.613,412.0672,13205.0
2025-01-21 13:30:00,417.32,417.32,417.07,417.19,6220.0,412.008,412.008,411.7611,411.8796,6220.0
2025-01-21 13:35:00,417.1,417.16,416.81,417.02,11323.0,411.7908,411.85,411.5044,411.7118,11323.0
2025-01-21 13:40:00,416.88,417.13,416.5,417.02,5291.0,411.5736,411.8204,411.1984,411.7118,5291.0
2025-01-21 13:45:00,417.12,417.45,416.67,416.73,5534.0,411.8105,412.1363,411.3662,411.4255,5534.0
2025-01-21 13:50:00,416.63,417.08,416.63,416.98,5309.0,411.3267,411.771,411.3267,411.6723,5309.0
2025-01-21 13:55:00,416.99,417.4,416.99,417.3,6142.0,411.6822,412.0869,411.6822,411.9882,6142.0
2025-01-21 14:00:00,417.29,417.29,416.46,416.47,13121.0,411.9783,411.9783,411.1589,411.1688,13121.0
2025-01-21 14:05:00,416.46,417.27,416.46,417.02,6730.0,411.1589,411.9586,411.1589,411.7118,6730.0
2025-01-21 14:10:00,417.1,417.27,417.0,417.16,7036.0,411.7908,411.9586,411.692,411.85,7036.0
2025-01-21 14:15:00,417.16,417.43,417.13,417.17,9693.0,411.85,412.1166,411.8204,411.8599,9693.0
2025-01-21 14:20:00,417.17,417.39,417.04,417.2,7229.0,411.8599,412.0771,411.7315,411.8895,7229.0
2025-01-21 14:25:00,417.28,417.56,417.04,417.21,9779.0,411.9685,412.2449,411.7315,411.8994,9779.0
2025-01-21 14:30:00,417.22,417.28,416.89,417.12,6329.0,411.9092,411.9685,411.5834,411.8105,6329.0
2025-01-21 14:35:00,417.2,417.2,416.76,416.93,5061.0,411.8895,411.8895,411.4551,411.6229,5061.0
2025-01-21 14:40:00,416.92,417.4,416.89,416.92,6774.0,411.613,412.0869,411.5834,411.613,6774.0
2025-01-21 14:45:00,417.02,417.45,416.93,417.25,8626.0,411.7118,412.1363,411.6229,411.9388,8626.0
2025-01-21 14:50:00,417.13,417.32,417.13,417.25,3658.0,411.8204,412.008,411.8204,411.9388,3658.0
2025-01-21 14:55:00,417.34,417.57,417.22,417.47,6522.0,412.0277,412.2548,411.9092,412.156,6522.0
2025-01-21 15:00:00,417.42,417.51,417.19,417.51,7975.0,412.1067,412.1955,411.8796,412.1955,7975.0
2025-01-21 15:05:00,417.42,417.72,417.42,417.55,15976.0,412.1067,412.4029,412.1067,412.235,15976.0
2025-01-21 15:10:00,417.66,417.77,417.35,417.4,12170.0,412.3436,412.4522,412.0376,412.0869,12170.0
2025-01-21 15:15:00,417.32,418.07,417.25,417.92,21531.0,412.008,412.7484,411.9388,412.6003,21531.0
2025-01-21 15:20:00,417.96,418.1,417.81,417.94,9679.0,412.6398,412.778,412.4917,412.6201,9679.0
2025-01-21 15:25:00,417.94,418.13,417.9,418.11,13395.0,412.6201,412.8076,412.5806,412.7879,13395.0
2025-01-21 15:30:00,418.06,418.25,417.9,418.15,22023.0,412.7385,412.9261,412.5806,412.8274,22023.0
2025-01-21 15:35:00,418.16,418.23,417.81,418.18,14427.0,412.8373,412.9064,412.4917,412.857,14427.0
2025-01-21 15:40:00,418.24,418.6,418.12,418.53,17351.0,412.9162,413.2717,412.7978,413.2026,17351.0
2025-01-21 15:45:00,418.58,418.78,418.25,418.69,28119.0,413.2519,413.4494,412.9261,413.3605,28119.0
2025-01-21 15:50:00,418.69,418.88,418.28,418.3,44295.0,413.3605,413.5481,412.9557,412.9755,44295.0
2025-01-21 15:55:00,418.26,418.8,418.22,418.53,114339.0,412.936,413.4691,412.8965,413.2026,114339.0
2025-01-22 09:30:00,417.55,417.55,415.25,415.44,86580.0,412.235,412.235,409.9643,410.1519,86580.0
2025-01-22 09:35:00,415.51,416.13,415.03,415.23,21610.0,410.221,410.8331,409.7471,409.9446,21610.0
2025-01-22 09:40:00,415.44,415.74,414.66,415.12,20524.0,410.1519,410.4481,409.3818,409.836,20524.0
2025-01-22 09:45:00,415.11,415.11,413.52,413.52,18222.0,409.8261,409.8261,408.2563,408.2563,18222.0
2025-01-22 09:50:00,413.4,413.45,411.78,412.37,45459.0,408.1379,408.1872,406.5385,407.121,45459.0
2025-01-22 09:55:00,412.43,413.56,412.0,413.33,41775.0,407.1802,408.2958,406.7557,408.0687,41775.0
2025-01-22 10:00:00,413.52,413.76,412.31,413.23,40809.0,408.2563,408.4933,407.0617,407.97,40809.0
2025-01-22 10:05:00,413.41,414.28,413.33,413.94,26985.0,408.1477,409.0067,408.0687,408.671,26985.0
2025-01-22 10:10:00,413.97,414.3,413.23,413.34,20146.0,408.7006,409.0264,407.97,408.0786,20146.0
2025-01-22 10:15:00,413.36,413.96,413.04,413.45,31220.0,408.0984,408.6907,407.7824,408.1872,31220.0
2025-01-22 10:20:00,413.46,413.61,413.09,413.53,34021.0,408.1971,408.3452,407.8318,408.2662,34021.0
2025-01-22 10:25:00,413.51,414.08,413.09,413.27,27172.0,408.2465,408.8092,407.8318,408.0095,27172.0
2025-01-22 10:30:00,413.25,413.5,412.51,412.55,35396.0,407.9898,408.2366,407.2592,407.2987,35396.0
2025-01-22 10:35:00,412.57,413.38,412.41,413.35,16696.0,407.3184,408.1181,407.1605,408.0885,16696.0
2025-01-22 10:40:00,413.25,413.8,412.5,413.01,19525.0,407.9898,408.5328,407.2493,407.7528,19525.0
2025-01-22 10:45:00,412.95,413.11,412.51,412.72,11825.0,407.6936,407.8515,407.2592,407.4665,11825.0
2025-01-22 10:50:00,412.79,413.57,412.79,413.45,12876.0,407.5356,408.3057,407.5356,408.1872,12876.0
2025-01-22 10:55:00,413.42,413.75,413.01,413.09,12676.0,408.1576,408.4834,407.7528,407.8318,12676.0
2025-01-22 11:00:00,413.25,413.39,412.01,412.08,14126.0,407.9898,408.128,406.7655,406.8347,14126.0
2025-01-22 11:05:00,412.0,412.91,411.99,412.81,14107.0,406.7557,407.6541,406.7458,407.5554,14107.0
2025-01-22 11:10:00,412.92,413.13,412.29,412.3,18501.0,407.664,407.8713,407.042,407.0519,18501.0
2025-01-22 11:15:00,412.21,412.57,412.09,412.42,14010.0,406.963,407.3184,406.8445,407.1703,14010.0
2025-01-22 11:20:00,412.59,412.59,411.76,412.19,19935.0,407.3382,407.3382,406.5187,406.9433,19935.0
2025-01-22 11:25:00,412.03,412.08,411.62,411.62,13423.0,406.7853,406.8347,406.3805,406.3805,13423.0
2025-01-22 11:30:00,411.62,412.3,411.61,411.72,28953.0,406.3805,407.0519,406.3706,406.4792,28953.0
2025-01-22 11:35:00,411.64,412.03,411.51,411.99,12940.0,406.4003,406.7853,406.2719,406.7458,12940.0
2025-01-22 11:40:00,411.85,411.85,410.73,410.97,19778.0,406.6076,406.6076,405.5018,405.7388,19778.0
2025-01-22 11:45:00,410.8,411.44,410.75,411.23,10820.0,405.5709,406.2028,405.5216,405.9955,10820.0
2025-01-22 11:50:00,411.3,412.0,411.18,411.92,15221.0,406.0646,406.7557,405.9461,406.6767,15221.0
2025-01-22 11:55:00,411.94,412.0,411.65,411.86,12732.0,406.6964,406.7557,406.4101,406.6175,12732.0
2025-01-22 12:00:00,411.86,412.0,411.52,411.59,10433.0,406.6175,406.7557,406.2818,406.3509,10433.0
2025-01-22 12:05:00,411.57,412.0,411.28,411.76,22318.0,406.3311,406.7557,406.0448,406.5187,22318.0
2025-01-22 12:10:00,411.77,412.0,411.45,411.69,13202.0,406.5286,406.7557,406.2127,406.4496,13202.0
2025-01-22 12:15:00,411.74,411.93,411.64,411.65,7814.0,406.499,406.6866,406.4003,406.4101,7814.0
2025-01-22 12:20:00,411.64,411.87,411.45,411.79,8584.0,406.4003,406.6273,406.2127,406.5483,8584.0
2025-01-22 12:25:00,411.74,411.91,411.14,411.25,15693.0,406.499,406.6668,405.9066,406.0152,15693.0
2025-01-22 12:30:00,411.35,411.63,411.09,411.48,9246.0,406.1139,406.3904,405.8573,406.2423,9246.0
2025-01-22 12:35:00,411.44,411.77,411.14,411.77,16558.0,406.2028,406.5286,405.9066,406.5286,16558.0
2025-01-22 12:40:00,411.7,411.77,411.26,411.3,7676.0,406.4595,406.5286,406.0251,406.0646,7676.0
2025-01-22 12:45:00,411.35,411.43,411.0,411.09,12082.0,406.1139,406.1929,405.7684,405.8573,12082.0
2025-01-22 12:50:00,411.09,411.18,410.56,410.79,23066.0,405.8573,405.9461,405.334,405.5611,23066.0
2025-01-22 12:55:00,410.87,411.08,410.2,410.29,15884.0,405.6401,405.8474,404.9786,405.0674,15884.0
2025-01-22 13:00:00,410.31,410.6,410.22,410.22,14011.0,405.0872,405.3735,404.9983,404.9983,14011.0
2025-01-22 13:05:00,410.33,410.69,410.22,410.69,8609.0,405.1069,405.4623,404.9983,405.4623,8609.0
2025-01-22 13:10:00,410.69,411.03,410.45,410.98,8104.0,405.4623,405.798,405.2254,405.7487,8104.0
2025-01-22 13:15:00,410.94,411.4,410.89,411.32,11849.0,405.7092,406.1633,405.6598,406.0843,11849.0
2025-01-22 13:20:00,411.3,411.45,410.91,410.91,9446.0,406.0646,406.2127,405.6795,405.6795,9446.0
2025-01-22 13:25:00,410.98,411.32,410.59,410.84,8926.0,405.7487,406.0843,405.3636,405.6104,8926.0
2025-01-22 13:30:00,410.83,411.19,410.4,410.4,31332.0,405.6006,405.956,405.176,405.176,31332.0
2025-01-22 13:35:00,410.4,410.57,410.25,410.39,18769.0,405.176,405.3439,405.028,405.1662,18769.0
2025-01-22 13:40:00,410.37,410.51,410.12,410.24,27161.0,405.1464,405.2846,404.8996,405.0181,27161.0
2025-01-22 13:45:00,410.35,410.73,410.27,410.4,10224.0,405.1267,405.5018,405.0477,405.176,10224.0
2025-01-22 13:50:00,410.4,410.68,410.25,410.41,12133.0,405.176,405.4525,405.028,405.1859,12133.0
2025-01-22 13:55:00,410.25,410.25,409.5,409.86,35128.0,405.028,405.028,404.2875,404.6429,35128.0
2025-01-22 14:00:00,409.75,409.75,409.35,409.47,8316.0,404.5343,404.5343,404.1394,404.2579,8316.0
2025-01-22 14:05:00,409.5,409.78,409.33,409.51,8975.0,404.2875,404.5639,404.1197,404.2974,8975.0
2025-01-22 14:10:00,409.51,409.87,409.44,409.87,3309.0,404.2974,404.6528,404.2283,404.6528,3309.0
2025-01-22 14:15:00,409.82,410.09,409.78,410.05,9374.0,404.6034,404.87,404.5639,404.8305,9374.0
2025-01-22 14:20:00,410.23,410.23,409.89,410.08,13753.0,405.0082,405.0082,404.6725,404.8601,13753.0
2025-01-22 14:25:00,410.04,410.13,409.8,409.8,9071.0,404.8206,404.9095,404.5837,404.5837,9071.0
2025-01-22 14:30:00,409.84,410.08,409.7,409.81,25952.0,404.6232,404.8601,404.485,404.5936,25952.0
2025-01-22 14:35:00,409.84,410.11,409.81,410.04,9471.0,404.6232,404.8897,404.5936,404.8206,9471.0
2025-01-22 14:40:00,410.0,410.25,409.92,410.13,9021.0,404.7811,405.028,404.7022,404.9095,9021.0
2025-01-22 14:45:00,410.21,410.28,410.03,410.24,5472.0,404.9885,405.0576,404.8108,405.0181,5472.0
2025-01-22 14:50:00,410.24,410.33,410.05,410.11,10575.0,405.0181,405.1069,404.8305,404.8897,10575.0
2025-01-22 14:55:00,410.13,410.33,410.04,410.27,6254.0,404.9095,405.1069,404.8206,405.0477,6254.0
2025-01-22 15:00:00,410.17,410.65,410.16,410.57,6764.0,404.949,405.4229,404.9391,405.3439,6764.0
2025-01-22 15:05:00,410.56,410.71,410.45,410.49,8730.0,405.334,405.4821,405.2254,405.2649,8730.0
2025-01-22 15:10:00,410.5,410.59,410.01,410.31,19863.0,405.2748,405.3636,404.791,405.0872,19863.0
2025-01-22 15:15:00,410.31,410.57,410.29,410.48,9807.0,405.0872,405.3439,405.0674,405.255,9807.0
2025-01-22 15:20:00,410.41,410.48,410.1,410.24,7163.0,405.1859,405.255,404.8799,405.0181,7163.0
2025-01-22 15:25:00,410.24,410.33,410.0,410.27,6080.0,405.0181,405.1069,404.7811,405.0477,6080.0
2025-01-22 15:30:00,410.27,410.7,410.25,410.62,10948.0,405.0477,405.4722,405.028,405.3932,10948.0
2025-01-22 15:35:00,410.68,410.94,410.62,410.66,34775.0,405.4525,405.7092,405.3932,405.4327,34775.0
2025-01-22 15:40:00,410.65,410.69,410.37,410.41,18195.0,405.4229,405.4623,405.1464,405.1859,18195.0
2025-01-22 15:45:00,410.43,410.55,410.14,410.16,32154.0,405.2057,405.3241,404.9194,404.9391,32154.0
2025-01-22 15:50:00,410.17,410.3,409.5,409.5,83662.0,404.949,405.0773,404.2875,404.2875,83662.0
2025-01-22 15:55:00,409.55,410.39,409.35,410.06,192429.0,404.3369,405.1662,404.1394,404.8404,192429.0
2025-01-23 09:30:00,411.57,411.57,408.75,408.89,154884.0,406.3311,406.3311,403.547,403.6853,154884.0
2025-01-23 09:35:00,409.19,410.08,408.83,409.79,60600.0,403.9814,404.8601,403.626,404.5738,60600.0
2025-01-23 09:40:00,409.7,411.05,409.5,410.83,36429.0,404.485,405.8178,404.2875,405.6006,36429.0
2025-01-23 09:45:00,410.89,411.38,410.27,410.49,32656.0,405.6598,406.1436,405.0477,405.2649,32656.0
2025-01-23 09:50:00,410.29,410.95,410.01,410.66,8912.0,405.0674,405.719,404.791,405.4327,8912.0
2025-01-23 09:55:00,410.89,410.94,410.17,410.5,19806.0,405.6598,405.7092,404.949,405.2748,19806.0
2025-01-23 10:00:00,410.53,410.84,410.19,410.62,13777.0,405.3044,405.6104,404.9687,405.3932,13777.0
2025-01-23 10:05:00,410.63,410.91,410.34,410.91,16051.0,405.4031,405.6795,405.1168,405.6795,16051.0
2025-01-23 10:10:00,410.7,410.85,410.11,410.25,18192.0,405.4722,405.6203,404.8897,405.028,18192.0
2025-01-23 10:15:00,410.27,410.83,410.15,410.71,9158.0,405.0477,405.6006,404.9292,405.4821,9158.0
2025-01-23 10:20:00,410.75,411.05,410.41,410.43,18992.0,405.5216,405.8178,405.1859,405.2057,18992.0
2025-01-23 10:25:00,410.53,410.64,409.95,410.01,18251.0,405.3044,405.413,404.7318,404.791,18251.0
2025-01-23 10:30:00,410.04,411.05,409.97,410.87,47349.0,404.8206,405.8178,404.7515,405.6401,47349.0
2025-01-23 10:35:00,410.98,411.03,410.11,410.44,17870.0,405.7487,405.798,404.8897,405.2155,17870.0
2025-01-23 10:40:00,410.29,410.95,410.2,410.95,6899.0,405.0674,405.719,404.9786,405.719,6899.0
2025-01-23 10:45:00,411.0,411.22,410.78,411.12,15970.0,405.7684,405.9856,405.5512,405.8869,15970.0
2025-01-23 10:50:00,411.12,411.44,411.12,411.33,46548.0,405.8869,406.2028,405.8869,406.0942,46548.0
2025-01-23 10:55:00,411.35,411.96,411.25,411.42,40973.0,406.1139,406.7162,406.0152,406.1831,40973.0
2025-01-23 11:00:00,411.37,412.65,411.36,411.78,21217.0,406.1337,407.3974,406.1238,406.5385,21217.0
2025-01-23 11:05:00,411.87,411.87,411.44,411.59,5090.0,406.6273,406.6273,406.2028,406.3509,5090.0
2025-01-23 11:10:00,411.6,412.39,411.45,412.38,24578.0,406.3608,407.1407,406.2127,407.1308,24578.0
2025-01-23 11:15:00,412.38,412.38,411.89,412.03,14922.0,407.1308,407.1308,406.6471,406.7853,14922.0
2025-01-23 11:20:00,412.01,412.59,411.89,412.39,33507.0,406.7655,407.3382,406.6471,407.1407,33507.0
2025-01-23 11:25:00,412.31,412.63,411.95,412.08,37155.0,407.0617,407.3777,406.7063,406.8347,37155.0
2025-01-23 11:30:00,412.06,412.29,411.99,412.08,19563.0,406.8149,407.042,406.7458,406.8347,19563.0
2025-01-23 11:35:00,412.12,412.26,411.76,411.89,13598.0,406.8741,407.0124,406.5187,406.6471,13598.0
2025-01-23 11:40:00,411.89,412.41,411.82,412.17,27902.0,406.6471,407.1605,406.578,406.9235,27902.0
2025-01-23 11:45:00,412.18,413.07,412.08,412.8,22289.0,406.9334,407.8121,406.8347,407.5455,22289.0
2025-01-23 11:50:00,412.97,412.97,412.14,412.27,19284.0,407.7133,407.7133,406.8939,407.0222,19284.0
2025-01-23 11:55:00,412.17,412.29,412.01,412.07,11735.0,406.9235,407.042,406.7655,406.8248,11735.0
2025-01-23 12:00:00,412.08,412.8,411.98,412.61,53349.0,406.8347,407.5455,406.7359,407.3579,53349.0
2025-01-23 12:05:00,412.55,412.71,412.29,412.38,8819.0,407.2987,407.4566,407.042,407.1308,8819.0
2025-01-23 12:10:00,412.35,412.77,412.33,412.72,21353.0,407.1012,407.5159,407.0815,407.4665,21353.0
2025-01-23 12:15:00,412.66,412.66,412.28,412.5,14496.0,407.4073,407.4073,407.0321,407.2493,14496.0
2025-01-23 12:20:00,412.49,412.66,412.47,412.63,10356.0,407.2394,407.4073,407.2197,407.3777,10356.0
2025-01-23 12:25:00,412.63,412.68,412.47,412.47,14601.0,407.3777,407.427,407.2197,407.2197,14601.0
2025-01-23 12:30:00,412.47,412.68,412.47,412.6,15765.0,407.2197,407.427,407.2197,407.348,15765.0
2025-01-23 12:35:00,412.7,413.07,412.66,412.67,18536.0,407.4468,407.8121,407.4073,407.4171,18536.0
2025-01-23 12:40:00,412.79,413.01,412.56,412.95,10443.0,407.5356,407.7528,407.3085,407.6936,10443.0
2025-01-23 12:45:00,412.91,413.46,412.87,413.03,94384.0,407.6541,408.1971,407.6146,407.7726,94384.0
2025-01-23 12:50:00,413.13,413.14,412.63,412.71,39323.0,407.8713,407.8812,407.3777,407.4566,39323.0
2025-01-23 12:55:00,412.64,412.89,412.59,412.83,31800.0,407.3875,407.6343,407.3382,407.5751,31800.0
2025-01-23 13:00:00,412.95,413.18,412.7,412.92,23858.0,407.6936,407.9207,407.4468,407.664,23858.0
2025-01-23 13:05:00,412.88,413.04,412.86,413.03,7059.0,407.6245,407.7824,407.6047,407.7726,7059.0
2025-01-23 13:10:00,413.13,413.45,413.0,413.36,28362.0,407.8713,408.1872,407.7429,408.0984,28362.0
2025-01-23 13:15:00,413.36,413.36,412.94,413.0,9727.0,408.0984,408.0984,407.6837,407.7429,9727.0
2025-01-23 13:20:00,413.04,413.14,412.72,412.75,11759.0,407.7824,407.8812,407.4665,407.4961,11759.0
2025-01-23 13:25:00,412.78,412.92,412.61,412.67,9032.0,407.5257,407.664,407.3579,407.4171,9032.0
2025-01-23 13:30:00,412.72,412.95,412.71,412.72,9197.0,407.4665,407.6936,407.4566,407.4665,9197.0
2025-01-23 13:35:00,412.7,412.91,412.56,412.56,15278.0,407.4468,407.6541,407.3085,407.3085,15278.0
2025-01-23 13:40:00,412.65,412.73,412.51,412.69,6327.0,407.3974,407.4764,407.2592,407.4369,6327.0
2025-01-23 13:45:00,412.69,413.0,412.62,413.0,12143.0,407.4369,407.7429,407.3678,407.7429,12143.0
2025-01-23 13:50:00,412.92,413.11,412.7,413.03,30568.0,407.664,407.8515,407.4468,407.7726,30568.0
2025-01-23 13:55:00,413.08,413.08,412.85,413.0,9320.0,407.8219,407.8219,407.5949,407.7429,9320.0
2025-01-23 14:00:00,412.9,412.93,412.58,412.87,14796.0,407.6442,407.6738,407.3283,407.6146,14796.0
2025-01-23 14:05:00,412.84,413.0,412.73,412.8,15136.0,407.585,407.7429,407.4764,407.5455,15136.0
2025-01-23 14:10:00,412.83,413.15,412.73,412.99,18707.0,407.5751,407.891,407.4764,407.7331,18707.0
2025-01-23 14:15:00,412.98,413.14,412.9,413.14,11824.0,407.7232,407.8812,407.6442,407.8812,11824.0
2025-01-23 14:20:00,413.1,413.13,412.98,413.13,12907.0,407.8417,407.8713,407.7232,407.8713,12907.0
2025-01-23 14:25:00,413.17,413.28,413.07,413.11,24599.0,407.9108,408.0194,407.8121,407.8515,24599.0
2025-01-23 14:30:00,413.12,413.37,413.1,413.31,18657.0,407.8614,408.1082,407.8417,408.049,18657.0
2025-01-23 14:35:00,413.32,413.5,412.91,413.0,31441.0,408.0589,408.2366,407.6541,407.7429,31441.0
2025-01-23 14:40:00,412.98,413.14,412.91,413.09,29862.0,407.7232,407.8812,407.6541,407.8318,29862.0
2025-01-23 14:45:00,413.06,413.71,412.99,413.41,28417.0,407.8022,408.4439,407.7331,408.1477,28417.0
2025-01-23 14:50:00,413.37,413.43,413.13,413.13,12603.0,408.1082,408.1675,407.8713,407.8713,12603.0
2025-01-23 14:55:00,413.16,414.13,413.1,413.57,23657.0,407.9009,408.8586,407.8417,408.3057,23657.0
2025-01-23 15:00:00,413.66,413.67,413.24,413.48,10776.0,408.3945,408.4044,407.9799,408.2168,10776.0
2025-01-23 15:05:00,413.57,413.57,413.27,413.5,10090.0,408.3057,408.3057,408.0095,408.2366,10090.0
2025-01-23 15:10:00,413.5,413.63,413.38,413.5,9818.0,408.2366,408.3649,408.1181,408.2366,9818.0
2025-01-23 15:15:00,413.47,413.58,413.31,413.44,13257.0,408.207,408.3156,408.049,408.1773,13257.0
2025-01-23 15:20:00,413.48,413.73,413.23,413.6,20197.0,408.2168,408.4637,407.97,408.3353,20197.0
2025-01-23 15:25:00,413.64,413.64,413.4,413.4,14382.0,408.3748,408.3748,408.1379,408.1379,14382.0
2025-01-23 15:30:00,413.35,413.43,413.0,413.22,28550.0,408.0885,408.1675,407.7429,407.9601,28550.0
2025-01-23 15:35:00,413.24,413.38,413.13,413.23,35658.0,407.9799,408.1181,407.8713,407.97,35658.0
2025-01-23 15:40:00,413.2,413.35,413.09,413.31,40486.0,407.9404,408.0885,407.8318,408.049,40486.0
2025-01-23 15:45:00,413.28,413.69,413.12,413.42,49632.0,408.0194,408.4242,407.8614,408.1576,49632.0
2025-01-23 15:50:00,413.5,414.43,413.41,414.38,40283.0,408.2366,409.1547,408.1477,409.1054,40283.0
2025-01-23 15:55:00,414.38,414.69,414.05,414.39,226920.0,409.1054,409.4114,408.7796,409.1153,226920.0
2025-01-24 09:30:00,414.09,414.09,412.78,412.97,55757.0,408.8191,408.8191,407.5257,407.7133,55757.0
2025-01-24 09:35:00,412.79,413.32,412.19,412.39,24558.0,407.5356,408.0589,406.9433,407.1407,24558.0
2025-01-24 09:40:00,412.53,412.75,411.68,412.44,17860.0,407.2789,407.4961,406.4397,407.1901,17860.0
2025-01-24 09:45:00,412.44,412.69,411.26,411.27,14804.0,407.1901,407.4369,406.0251,406.035,14804.0
2025-01-24 09:50:00,411.37,411.58,410.75,411.33,19893.0,406.1337,406.341,405.5216,406.0942,19893.0
2025-01-24 09:55:00,411.32,412.08,411.31,411.97,12253.0,406.0843,406.8347,406.0745,406.7261,12253.0
2025-01-24 10:00:00,412.18,412.86,411.95,412.71,11858.0,406.9334,407.6047,406.7063,407.4566,11858.0
2025-01-24 10:05:00,412.87,413.58,412.7,413.47,16909.0,407.6146,408.3156,407.4468,408.207,16909.0
2025-01-24 10:10:00,413.49,414.0,413.44,414.0,20565.0,408.2267,408.7302,408.1773,408.7302,20565.0
2025-01-24 10:15:00,413.99,414.89,413.95,414.14,16087.0,408.7203,409.6089,408.6809,408.8684,16087.0
2025-01-24 10:20:00,414.12,414.25,413.72,414.21,9757.0,408.8487,408.977,408.4538,408.9375,9757.0
2025-01-24 10:25:00,414.21,414.38,413.91,413.94,10453.0,408.9375,409.1054,408.6414,408.671,10453.0
2025-01-24 10:30:00,413.82,413.85,413.39,413.42,9283.0,408.5525,408.5821,408.128,408.1576,9283.0
2025-01-24 10:35:00,413.43,413.58,413.34,413.34,7702.0,408.1675,408.3156,408.0786,408.0786,7702.0
2025-01-24 10:40:00,413.28,413.49,413.13,413.21,7857.0,408.0194,408.2267,407.8713,407.9503,7857.0
2025-01-24 10:45:00,413.21,413.72,413.2,413.71,5883.0,407.9503,408.4538,407.9404,408.4439,5883.0
2025-01-24 10:50:00,413.72,413.82,413.45,413.54,10532.0,408.4538,408.5525,408.1872,408.2761,10532.0
2025-01-24 10:55:00,413.52,413.77,413.48,413.57,5025.0,408.2563,408.5031,408.2168,408.3057,5025.0
2025-01-24 11:00:00,413.53,413.72,413.31,413.66,5851.0,408.2662,408.4538,408.049,408.3945,5851.0
2025-01-24 11:05:00,413.71,413.82,413.38,413.4,7770.0,408.4439,408.5525,408.1181,408.1379,7770.0
2025-01-24 11:10:00,413.42,413.9,413.27,413.9,7639.0,408.1576,408.6315,408.0095,408.6315,7639.0
2025-01-24 11:15:00,413.93,413.98,413.71,413.93,4479.0,408.6611,408.7105,408.4439,408.6611,4479.0
2025-01-24 11:20:00,413.93,414.0,413.74,414.0,6889.0,408.6611,408.7302,408.4735,408.7302,6889.0
2025-01-24 11:25:00,414.13,414.55,414.11,414.52,5549.0,408.8586,409.2732,408.8388,409.2436,5549.0
2025-01-24 11:30:00,414.47,414.65,414.37,414.38,7155.0,409.1942,409.3719,409.0955,409.1054,7155.0
2025-01-24 11:35:00,414.38,414.49,414.36,414.42,6979.0,409.1054,409.214,409.0856,409.1449,6979.0
2025-01-24 11:40:00,414.42,414.56,414.23,414.56,6569.0,409.1449,409.2831,408.9573,409.2831,6569.0
2025-01-24 11:45:00,414.49,414.75,414.44,414.74,9941.0,409.214,409.4707,409.1646,409.4608,9941.0
2025-01-24 11:50:00,414.67,415.0,414.67,414.99,22746.0,409.3917,409.7175,409.3917,409.7076,22746.0
2025-01-24 11:55:00,415.0,415.0,414.59,414.59,17688.0,409.7175,409.7175,409.3127,409.3127,17688.0
2025-01-24 12:00:00,414.6,414.69,414.26,414.69,6292.0,409.3226,409.4114,408.9869,409.4114,6292.0
2025-01-24 12:05:00,414.85,415.0,414.77,414.79,5802.0,409.5694,409.7175,409.4904,409.5102,5802.0
2025-01-24 12:10:00,414.83,414.99,414.64,414.74,5967.0,409.5497,409.7076,409.3621,409.4608,5967.0
2025-01-24 12:15:00,414.8,414.94,414.52,414.62,8867.0,409.52,409.6583,409.2436,409.3423,8867.0
2025-01-24 12:20:00,414.63,415.0,414.57,414.79,12832.0,409.3522,409.7175,409.293,409.5102,12832.0
2025-01-24 12:25:00,414.79,415.01,414.57,414.57,34980.0,409.5102,409.7274,409.293,409.293,34980.0
2025-01-24 12:30:00,414.52,414.87,414.37,414.87,3209.0,409.2436,409.5891,409.0955,409.5891,3209.0
2025-01-24 12:35:00,414.79,415.0,414.79,414.96,6914.0,409.5102,409.7175,409.5102,409.678,6914.0
2025-01-24 12:40:00,414.95,415.0,414.74,414.75,6515.0,409.6681,409.7175,409.4608,409.4707,6515.0
2025-01-24 12:45:00,414.71,414.8,414.56,414.69,3644.0,409.4312,409.52,409.2831,409.4114,3644.0
2025-01-24 12:50:00,414.79,414.8,414.57,414.67,3770.0,409.5102,409.52,409.293,409.3917,3770.0
2025-01-24 12:55:00,414.63,414.67,414.15,414.15,12811.0,409.3522,409.3917,408.8783,408.8783,12811.0
2025-01-24 13:00:00,414.42,414.63,414.35,414.43,3188.0,409.1449,409.3522,409.0758,409.1547,3188.0
2025-01-24 13:05:00,414.37,414.58,414.29,414.32,7176.0,409.0955,409.3028,409.0165,409.0461,7176.0
2025-01-24 13:10:00,414.26,414.27,414.0,414.23,8396.0,408.9869,408.9968,408.7302,408.9573,8396.0
2025-01-24 13:15:00,414.23,414.32,413.73,413.87,8929.0,408.9573,409.0461,408.4637,408.6019,8929.0
2025-01-24 13:20:00,413.89,414.42,413.88,414.3,15175.0,408.6216,409.1449,408.6117,409.0264,15175.0
2025-01-24 13:25:00,414.37,414.58,414.12,414.31,7981.0,409.0955,409.3028,408.8487,409.0363,7981.0
2025-01-24 13:30:00,414.32,414.46,414.23,414.25,4408.0,409.0461,409.1844,408.9573,408.977,4408.0
2025-01-24 13:35:00,414.28,414.57,414.28,414.57,5498.0,409.0067,409.293,409.0067,409.293,5498.0
2025-01-24 13:40:00,414.53,414.55,414.25,414.52,10780.0,409.2535,409.2732,408.977,409.2436,10780.0
2025-01-24 13:45:00,414.59,414.81,414.54,414.78,15469.0,409.3127,409.5299,409.2633,409.5003,15469.0
2025-01-24 13:50:00,414.66,415.0,414.66,414.81,11050.0,409.3818,409.7175,409.3818,409.5299,11050.0
2025-01-24 13:55:00,414.67,414.67,414.21,414.21,5879.0,409.3917,409.3917,408.9375,408.9375,5879.0
2025-01-24 14:00:00,414.42,414.42,413.92,413.99,15178.0,409.1449,409.1449,408.6512,408.7203,15178.0
2025-01-24 14:05:00,413.92,414.0,413.68,413.86,13494.0,408.6512,408.7302,408.4143,408.592,13494.0
2025-01-24 14:10:00,413.98,413.98,413.47,413.47,9209.0,408.7105,408.7105,408.207,408.207,9209.0
2025-01-24 14:15:00,413.49,413.84,413.4,413.57,4733.0,408.2267,408.5723,408.1379,408.3057,4733.0
2025-01-24 14:20:00,413.55,414.03,413.55,414.02,4264.0,408.2859,408.7598,408.2859,408.75,4264.0
2025-01-24 14:25:00,414.01,414.35,414.01,414.02,5702.0,408.7401,409.0758,408.7401,408.75,5702.0
2025-01-24 14:30:00,414.22,414.35,414.1,414.32,5802.0,408.9474,409.0758,408.8289,409.0461,5802.0
2025-01-24 14:35:00,414.24,414.24,413.97,414.05,3889.0,408.9672,408.9672,408.7006,408.7796,3889.0
2025-01-24 14:40:00,414.06,414.32,414.01,414.32,4668.0,408.7895,409.0461,408.7401,409.0461,4668.0
2025-01-24 14:45:00,414.33,414.33,414.1,414.13,6000.0,409.056,409.056,408.8289,408.8586,6000.0
2025-01-24 14:50:00,414.14,414.29,414.03,414.15,5151.0,408.8684,409.0165,408.7598,408.8783,5151.0
2025-01-24 14:55:00,414.13,414.18,413.9,413.95,5097.0,408.8586,408.9079,408.6315,408.6809,5097.0
2025-01-24 15:00:00,413.95,414.44,413.94,414.34,14187.0,408.6809,409.1646,408.671,409.0659,14187.0
2025-01-24 15:05:00,414.27,414.27,413.94,413.94,7959.0,408.9968,408.9968,408.671,408.671,7959.0
2025-01-24 15:10:00,413.93,414.44,413.91,414.44,6257.0,408.6611,409.1646,408.6414,409.1646,6257.0
2025-01-24 15:15:00,414.41,414.53,414.2,414.4,8834.0,409.135,409.2535,408.9277,409.1251,8834.0
2025-01-24 15:20:00,414.37,414.43,414.22,414.25,6515.0,409.0955,409.1547,408.9474,408.977,6515.0
2025-01-24 15:25:00,414.3,414.3,413.96,414.14,7628.0,409.0264,409.0264,408.6907,408.8684,7628.0
2025-01-24 15:30:00,414.23,414.23,413.64,413.64,12402.0,408.9573,408.9573,408.3748,408.3748,12402.0
2025-01-24 15:35:00,413.54,413.9,413.54,413.69,10349.0,408.2761,408.6315,408.2761,408.4242,10349.0
2025-01-24 15:40:00,413.71,413.98,413.66,413.86,11807.0,408.4439,408.7105,408.3945,408.592,11807.0
2025-01-24 15:45:00,413.99,414.03,413.76,413.83,19038.0,408.7203,408.7598,408.4933,408.5624,19038.0
2025-01-24 15:50:00,413.86,414.48,413.77,414.17,47433.0,408.592,409.2041,408.5031,408.8981,47433.0
2025-01-24 15:55:00,414.1,415.0,414.0,414.42,141598.0,408.8289,409.7175,408.7302,409.1449,141598.0
2025-01-27 09:30:00,414.9,416.6,414.0,415.88,109128.0,409.6188,411.2971,408.7302,410.5863,109128.0
2025-01-27 09:35:00,415.7,417.0,415.23,416.84,28802.0,410.4086,411.692,409.9446,411.5341,28802.0
2025-01-27 09:40:00,416.68,417.64,416.37,416.5,51324.0,411.3761,412.3239,411.07,411.1984,51324.0
2025-01-27 09:45:00,416.5,418.37,416.49,418.25,42333.0,411.1984,413.0446,411.1885,412.9261,42333.0
2025-01-27 09:50:00,418.16,419.34,418.01,419.08,58796.0,412.8373,414.0022,412.6892,413.7456,58796.0
2025-01-27 09:55:00,418.98,419.32,418.09,419.27,37824.0,413.6468,413.9825,412.7682,413.9331,37824.0
2025-01-27 10:00:00,419.09,419.27,417.58,417.84,39965.0,413.7554,413.9331,412.2646,412.5213,39965.0
2025-01-27 10:05:00,417.83,418.32,417.68,417.8,20603.0,412.5115,412.9952,412.3634,412.4818,20603.0
2025-01-27 10:10:00,417.81,418.4,417.5,418.18,28327.0,412.4917,413.0742,412.1857,412.857,28327.0
2025-01-27 10:15:00,418.24,419.25,417.93,419.25,34478.0,412.9162,413.9134,412.6102,413.9134,34478.0
2025-01-27 10:20:00,418.99,419.34,418.88,419.29,14237.0,413.6567,414.0022,413.5481,413.9529,14237.0
2025-01-27 10:25:00,419.27,419.83,418.7,419.24,20443.0,413.9331,414.486,413.3704,413.9035,20443.0
2025-01-27 10:30:00,419.22,419.22,418.61,419.0,13561.0,413.8838,413.8838,413.2815,413.6666,13561.0
2025-01-27 10:35:00,419.12,419.31,418.86,419.16,6735.0,413.785,413.9726,413.5284,413.8245,6735.0
2025-01-27 10:40:00,419.16,419.32,418.18,418.27,28670.0,413.8245,413.9825,412.857,412.9459,28670.0
2025-01-27 10:45:00,418.6,418.92,418.15,418.16,24120.0,413.2717,413.5876,412.8274,412.8373,24120.0
2025-01-27 10:50:00,418.15,418.68,417.67,418.4,20489.0,412.8274,413.3506,412.3535,413.0742,20489.0
2025-01-27 10:55:00,418.36,418.46,417.91,418.2,18368.0,413.0347,413.1334,412.5904,412.8768,18368.0
2025-01-27 11:00:00,418.48,418.51,417.95,418.41,9863.0,413.1532,413.1828,412.6299,413.0841,9863.0
2025-01-27 11:05:00,418.62,418.84,418.44,418.46,14872.0,413.2914,413.5086,413.1137,413.1334,14872.0
2025-01-27 11:10:00,418.5,418.93,418.5,418.83,36634.0,413.1729,413.5975,413.1729,413.4987,36634.0
2025-01-27 11:15:00,418.97,419.31,418.89,419.06,13640.0,413.637,413.9726,413.558,413.7258,13640.0
2025-01-27 11:20:00,419.23,419.93,419.23,419.74,27803.0,413.8936,414.5847,413.8936,414.3972,27803.0
2025-01-27 11:25:00,419.65,419.84,419.02,419.18,10854.0,414.3083,414.4959,413.6863,413.8443,10854.0
2025-01-27 11:30:00,419.22,419.74,418.93,419.41,12680.0,413.8838,414.3972,413.5975,414.0714,12680.0
2025-01-27 11:35:00,419.38,420.01,419.29,419.6,43781.0,414.0417,414.6637,413.9529,414.2589,43781.0
2025-01-27 11:40:00,419.73,419.83,419.45,419.59,4465.0,414.3873,414.486,414.1108,414.2491,4465.0
2025-01-27 11:45:00,419.86,419.98,419.63,419.77,8309.0,414.5156,414.6341,414.2886,414.4268,8309.0
2025-01-27 11:50:00,419.64,419.7,419.01,419.7,13274.0,414.2984,414.3577,413.6764,414.3577,13274.0
2025-01-27 11:55:00,419.68,420.6,419.67,420.34,48051.0,414.3379,415.2462,414.328,414.9895,48051.0
2025-01-27 12:00:00,420.26,420.58,420.09,420.4,9897.0,414.9105,415.2265,414.7427,415.0488,9897.0
2025-01-27 12:05:00,420.57,420.57,420.0,420.35,14812.0,415.2166,415.2166,414.6538,414.9994,14812.0
2025-01-27 12:10:00,420.35,420.89,420.34,420.71,12244.0,414.9994,415.5325,414.9895,415.3548,12244.0
2025-01-27 12:15:00,420.62,420.96,420.39,420.39,13760.0,415.266,415.6016,415.0389,415.0389,13760.0
2025-01-27 12:20:00,420.69,421.15,420.57,421.14,8473.0,415.3351,415.7892,415.2166,415.7793,8473.0
2025-01-27 12:25:00,421.03,423.7,420.86,423.67,91647.0,415.6707,418.3067,415.5029,418.2771,91647.0
2025-01-27 12:30:00,423.56,423.7,422.7,423.21,80997.0,418.1685,418.3067,417.3195,417.823,80997.0
2025-01-27 12:35:00,423.15,423.15,422.35,422.88,28363.0,417.7637,417.7637,416.9739,417.4972,28363.0
2025-01-27 12:40:00,422.8,423.2,422.71,423.19,11905.0,417.4182,417.8131,417.3293,417.8032,11905.0
2025-01-27 12:45:00,423.11,423.46,422.75,422.75,22560.0,417.7243,418.0698,417.3688,417.3688,22560.0
2025-01-27 12:50:00,422.75,423.15,422.71,423.08,15909.0,417.3688,417.7637,417.3293,417.6946,15909.0
2025-01-27 12:55:00,423.2,424.0,423.2,423.49,27709.0,417.8131,418.6029,417.8131,418.0994,27709.0
2025-01-27 13:00:00,423.26,423.46,422.64,422.68,14009.0,417.8723,418.0698,417.2602,417.2997,14009.0
2025-01-27 13:05:00,422.68,423.41,422.67,422.98,17904.0,417.2997,418.0204,417.2899,417.5959,17904.0
2025-01-27 13:10:00,422.95,423.06,422.6,422.78,12426.0,417.5663,417.6749,417.2207,417.3985,12426.0
2025-01-27 13:15:00,422.78,423.09,422.6,422.83,18248.0,417.3985,417.7045,417.2207,417.4478,18248.0
2025-01-27 13:20:00,422.75,423.09,422.59,422.93,13672.0,417.3688,417.7045,417.2109,417.5465,13672.0
2025-01-27 13:25:00,422.84,422.96,422.5,422.58,8996.0,417.4577,417.5762,417.122,417.201,8996.0
2025-01-27 13:30:00,422.65,423.64,422.62,423.49,13180.0,417.2701,418.2475,417.2405,418.0994,13180.0
2025-01-27 13:35:00,423.49,423.83,423.26,423.56,18656.0,418.0994,418.4351,417.8723,418.1685,18656.0
2025-01-27 13:40:00,423.5,424.04,423.5,424.0,13931.0,418.1093,418.6424,418.1093,418.6029,13931.0
2025-01-27 13:45:00,423.86,424.15,423.71,423.9,15014.0,418.4647,418.751,418.3166,418.5042,15014.0
2025-01-27 13:50:00,423.8,423.85,423.4,423.84,12111.0,418.4055,418.4548,418.0106,418.445,12111.0
2025-01-27 13:55:00,423.86,424.07,423.7,423.76,8651.0,418.4647,418.672,418.3067,418.366,8651.0
2025-01-27 14:00:00,423.91,424.57,423.89,424.45,12987.0,418.5141,419.1657,418.4943,419.0472,12987.0
2025-01-27 14:05:00,424.36,424.4,423.84,424.13,11207.0,418.9583,418.9978,418.445,418.7313,11207.0
2025-01-27 14:10:00,424.1,424.37,423.77,424.34,10540.0,418.7017,418.9682,418.3759,418.9386,10540.0
2025-01-27 14:15:00,424.16,424.77,423.98,424.73,12449.0,418.7609,419.3631,418.5832,419.3236,12449.0
2025-01-27 14:20:00,424.87,425.3,424.59,425.28,19675.0,419.4619,419.8864,419.1854,419.8666,19675.0
2025-01-27 14:25:00,425.28,425.85,425.2,425.82,16530.0,419.8666,420.4294,419.7877,420.3998,16530.0
2025-01-27 14:30:00,425.76,425.79,425.29,425.38,22044.0,420.3405,420.3701,419.8765,419.9654,22044.0
2025-01-27 14:35:00,425.48,426.19,425.47,425.98,41572.0,420.0641,420.7651,420.0542,420.5577,41572.0
2025-01-27 14:40:00,425.87,426.06,425.23,425.41,27064.0,420.4491,420.6367,419.8173,419.995,27064.0
2025-01-27 14:45:00,425.45,425.84,425.09,425.14,9069.0,420.0345,420.4195,419.6791,419.7284,9069.0
2025-01-27 14:50:00,425.12,425.28,424.67,424.85,27348.0,419.7087,419.8666,419.2644,419.4421,27348.0
2025-01-27 14:55:00,424.98,425.43,424.67,425.18,32881.0,419.5705,420.0147,419.2644,419.7679,32881.0
2025-01-27 15:00:00,425.16,425.56,424.88,424.93,12455.0,419.7482,420.1431,419.4717,419.5211,12455.0
2025-01-27 15:05:00,424.83,424.83,423.92,424.29,15555.0,419.4224,419.4224,418.5239,418.8892,15555.0
2025-01-27 15:10:00,424.27,424.71,424.19,424.36,17108.0,418.8695,419.3039,418.7905,418.9583,17108.0
2025-01-27 15:15:00,424.3,424.94,424.08,424.77,17222.0,418.8991,419.531,418.6819,419.3631,17222.0
2025-01-27 15:20:00,424.86,425.44,424.81,425.19,14738.0,419.452,420.0246,419.4026,419.7778,14738.0
2025-01-27 15:25:00,425.17,425.44,424.63,424.63,36646.0,419.758,420.0246,419.2249,419.2249,36646.0
2025-01-27 15:30:00,424.71,425.14,424.63,424.94,23472.0,419.3039,419.7284,419.2249,419.531,23472.0
2025-01-27 15:35:00,424.94,425.25,424.8,424.81,23541.0,419.531,419.837,419.3927,419.4026,23541.0
2025-01-27 15:40:00,424.91,425.09,424.6,424.72,10958.0,419.5013,419.6791,419.1953,419.3138,10958.0
2025-01-27 15:45:00,424.71,425.0,424.14,424.29,17577.0,419.3039,419.5902,418.7411,418.8892,17577.0
2025-01-27 15:50:00,424.48,424.7,423.79,424.13,41561.0,419.0768,419.294,418.3956,418.7313,41561.0
2025-01-27 15:55:00,424.27,425.21,424.24,424.93,137311.0,418.8695,419.7975,418.8399,419.5211,137311.0
2025-01-28 09:30:00,423.24,423.24,419.85,420.58,82127.0,417.8526,417.8526,414.5058,415.2265,82127.0
2025-01-28 09:35:00,420.04,421.43,419.12,421.09,25299.0,414.6933,416.0656,413.785,415.73,25299.0
2025-01-28 09:40:00,421.09,422.44,421.09,421.18,18475.0,415.73,417.0628,415.73,415.8188,18475.0
2025-01-28 09:45:00,421.25,421.25,419.92,420.67,19759.0,415.8879,415.8879,414.5749,415.3153,19759.0
2025-01-28 09:50:00,420.68,421.12,420.35,421.0,19195.0,415.3252,415.7596,414.9994,415.6411,19195.0
2025-01-28 09:55:00,420.89,421.25,419.84,420.74,29168.0,415.5325,415.8879,414.4959,415.3844,29168.0
2025-01-28 10:00:00,420.84,421.32,420.29,421.08,8219.0,415.4832,415.957,414.9402,415.7201,8219.0
2025-01-28 10:05:00,421.08,421.55,420.65,421.51,20758.0,415.7201,416.1841,415.2956,416.1446,20758.0
2025-01-28 10:10:00,421.48,421.95,421.01,421.14,14473.0,416.115,416.579,415.651,415.7793,14473.0
2025-01-28 10:15:00,421.0,421.62,421.0,421.21,14618.0,415.6411,416.2532,415.6411,415.8484,14618.0
2025-01-28 10:20:00,421.22,421.71,420.6,420.74,10511.0,415.8583,416.3421,415.2462,415.3844,10511.0
2025-01-28 10:25:00,420.74,420.81,420.15,420.49,12317.0,415.3844,415.4535,414.8019,415.1376,12317.0
2025-01-28 10:30:00,420.45,420.58,419.87,420.28,8795.0,415.0981,415.2265,414.5255,414.9303,8795.0
2025-01-28 10:35:00,420.16,420.3,419.72,420.04,9240.0,414.8118,414.95,414.3774,414.6933,9240.0
2025-01-28 10:40:00,420.04,420.27,419.83,420.0,5844.0,414.6933,414.9204,414.486,414.6538,5844.0
2025-01-28 10:45:00,420.0,421.12,420.0,421.1,7889.0,414.6538,415.7596,414.6538,415.7398,7889.0
2025-01-28 10:50:00,421.12,421.53,421.09,421.13,8902.0,415.7596,416.1644,415.73,415.7695,8902.0
2025-01-28 10:55:00,421.07,421.21,420.24,420.57,8261.0,415.7102,415.8484,414.8908,415.2166,8261.0
2025-01-28 11:00:00,420.57,420.97,420.42,420.97,6547.0,415.2166,415.6115,415.0685,415.6115,6547.0
2025-01-28 11:05:00,420.91,420.92,420.25,420.25,6085.0,415.5523,415.5621,414.9007,414.9007,6085.0
2025-01-28 11:10:00,420.53,420.56,420.2,420.42,5634.0,415.1771,415.2067,414.8513,415.0685,5634.0
2025-01-28 11:15:00,420.19,420.31,419.75,419.77,15088.0,414.8414,414.9599,414.407,414.4268,15088.0
2025-01-28 11:20:00,419.76,419.84,418.92,419.01,15158.0,414.4169,414.4959,413.5876,413.6764,15158.0
2025-01-28 11:25:00,419.04,419.18,418.13,418.37,21504.0,413.7061,413.8443,412.8076,413.0446,21504.0
2025-01-28 11:30:00,418.22,418.69,418.14,418.15,13592.0,412.8965,413.3605,412.8175,412.8274,13592.0
2025-01-28 11:35:00,418.14,418.51,417.36,418.14,39667.0,412.8175,413.1828,412.0474,412.8175,39667.0
2025-01-28 11:40:00,418.08,418.36,417.68,418.35,7095.0,412.7583,413.0347,412.3634,413.0248,7095.0
2025-01-28 11:45:00,418.48,418.68,418.25,418.57,6031.0,413.1532,413.3506,412.9261,413.242,6031.0
2025-01-28 11:50:00,418.62,418.85,418.06,418.54,8957.0,413.2914,413.5185,412.7385,413.2124,8957.0
2025-01-28 11:55:00,418.68,419.19,418.47,419.13,10136.0,413.3506,413.8542,413.1433,413.7949,10136.0
2025-01-28 12:00:00,419.02,419.31,418.46,418.71,8658.0,413.6863,413.9726,413.1334,413.3803,8658.0
2025-01-28 12:05:00,418.6,419.14,418.6,418.94,7212.0,413.2717,413.8048,413.2717,413.6073,7212.0
2025-01-28 12:10:00,418.95,419.22,418.79,419.05,6652.0,413.6172,413.8838,413.4592,413.7159,6652.0
2025-01-28 12:15:00,419.06,419.06,418.72,418.76,9374.0,413.7258,413.7258,413.3901,413.4296,9374.0
2025-01-28 12:20:00,418.71,418.72,418.25,418.42,9860.0,413.3803,413.3901,412.9261,413.094,9860.0
2025-01-28 12:25:00,418.42,418.81,418.31,418.5,9288.0,413.094,413.479,412.9854,413.1729,9288.0
2025-01-28 12:30:00,418.41,419.2,418.3,418.5,10292.0,413.0841,413.864,412.9755,413.1729,10292.0
2025-01-28 12:35:00,418.61,418.73,418.27,418.4,10783.0,413.2815,413.4,412.9459,413.0742,10783.0
2025-01-28 12:40:00,418.27,418.5,418.15,418.41,3847.0,412.9459,413.1729,412.8274,413.0841,3847.0
2025-01-28 12:45:00,418.41,418.52,418.22,418.3,10855.0,413.0841,413.1927,412.8965,412.9755,10855.0
2025-01-28 12:50:00,418.3,418.63,418.15,418.2,9629.0,412.9755,413.3013,412.8274,412.8768,9629.0
2025-01-28 12:55:00,418.27,418.3,418.0,418.01,5671.0,412.9459,412.9755,412.6793,412.6892,5671.0
2025-01-28 13:00:00,418.2,418.61,418.2,418.38,7011.0,412.8768,413.2815,412.8768,413.0545,7011.0
2025-01-28 13:05:00,418.47,418.57,418.3,418.39,7398.0,413.1433,413.242,412.9755,413.0643,7398.0
2025-01-28 13:10:00,418.46,418.77,418.43,418.77,5463.0,413.1334,413.4395,413.1038,413.4395,5463.0
2025-01-28 13:15:00,418.79,418.88,418.58,418.83,9192.0,413.4592,413.5481,413.2519,413.4987,9192.0
2025-01-28 13:20:00,418.74,418.74,418.31,418.35,6898.0,413.4099,413.4099,412.9854,413.0248,6898.0
2025-01-28 13:25:00,418.37,418.47,418.2,418.25,6156.0,413.0446,413.1433,412.8768,412.9261,6156.0
2025-01-28 13:30:00,418.25,418.49,418.2,418.28,5838.0,412.9261,413.1631,412.8768,412.9557,5838.0
2025-01-28 13:35:00,418.27,418.4,418.08,418.35,8675.0,412.9459,413.0742,412.7583,413.0248,8675.0
2025-01-28 13:40:00,418.21,418.35,417.72,417.72,7637.0,412.8866,413.0248,412.4029,412.4029,7637.0
2025-01-28 13:45:00,417.88,417.91,417.65,417.72,5683.0,412.5608,412.5904,412.3338,412.4029,5683.0
2025-01-28 13:50:00,417.72,417.85,417.56,417.56,10244.0,412.4029,412.5312,412.2449,412.2449,10244.0
2025-01-28 13:55:00,417.38,417.91,417.34,417.45,6078.0,412.0672,412.5904,412.0277,412.1363,6078.0
2025-01-28 14:00:00,417.44,417.62,417.29,417.37,9809.0,412.1264,412.3041,411.9783,412.0573,9809.0
2025-01-28 14:05:00,417.22,417.49,417.0,417.07,18493.0,411.9092,412.1758,411.692,411.7611,18493.0
2025-01-28 14:10:00,417.05,417.15,416.7,416.8,11742.0,411.7414,411.8401,411.3958,411.4946,11742.0
2025-01-28 14:15:00,416.75,416.94,416.72,416.84,5059.0,411.4452,411.6328,411.4156,411.5341,5059.0
2025-01-28 14:20:00,416.85,417.17,416.77,416.91,9368.0,411.5439,411.8599,411.465,411.6032,9368.0
2025-01-28 14:25:00,416.87,417.27,416.79,417.13,4449.0,411.5637,411.9586,411.4847,411.8204,4449.0
2025-01-28 14:30:00,417.08,417.39,417.08,417.39,4260.0,411.771,412.0771,411.771,412.0771,4260.0
2025-01-28 14:35:00,417.35,417.49,417.15,417.18,6666.0,412.0376,412.1758,411.8401,411.8697,6666.0
2025-01-28 14:40:00,417.26,417.93,417.18,417.57,13760.0,411.9487,412.6102,411.8697,412.2548,13760.0
2025-01-28 14:45:00,417.62,417.81,417.57,417.65,7212.0,412.3041,412.4917,412.2548,412.3338,7212.0
2025-01-28 14:50:00,417.65,418.01,417.59,417.75,16385.0,412.3338,412.6892,412.2745,412.4325,16385.0
2025-01-28 14:55:00,417.78,418.37,417.78,418.2,8084.0,412.4621,413.0446,412.4621,412.8768,8084.0
2025-01-28 15:00:00,418.4,419.01,418.26,418.89,20863.0,413.0742,413.6764,412.936,413.558,20863.0
2025-01-28 15:05:00,418.94,419.18,418.64,419.18,16777.0,413.6073,413.8443,413.3112,413.8443,16777.0
2025-01-28 15:10:00,418.99,419.11,418.81,418.9,11205.0,413.6567,413.7752,413.479,413.5678,11205.0
2025-01-28 15:15:00,418.82,419.38,418.72,419.24,8890.0,413.4889,414.0417,413.3901,413.9035,8890.0
2025-01-28 15:20:00,419.31,419.73,419.18,419.72,12633.0,413.9726,414.3873,413.8443,414.3774,12633.0
2025-01-28 15:25:00,419.63,419.77,419.41,419.41,8548.0,414.2886,414.4268,414.0714,414.0714,8548.0
2025-01-28 15:30:00,419.39,419.59,419.14,419.15,10249.0,414.0516,414.2491,413.8048,413.8147,10249.0
2025-01-28 15:35:00,419.14,419.27,418.8,419.27,18066.0,413.8048,413.9331,413.4691,413.9331,18066.0
2025-01-28 15:40:00,419.27,419.45,419.11,419.32,11225.0,413.9331,414.1108,413.7752,413.9825,11225.0
2025-01-28 15:45:00,419.39,419.63,419.07,419.34,21107.0,414.0516,414.2886,413.7357,414.0022,21107.0
2025-01-28 15:50:00,419.33,419.82,419.28,419.29,27999.0,413.9924,414.4761,413.943,413.9529,27999.0
2025-01-28 15:55:00,419.28,419.33,418.62,418.74,74240.0,413.943,413.9924,413.2914,413.4099,74240.0
2025-01-29 09:30:00,420.22,421.14,419.0,420.57,40658.0,414.871,415.7793,413.6666,415.2166,40658.0
2025-01-29 09:35:00,420.56,421.37,419.65,421.25,21113.0,415.2067,416.0064,414.3083,415.8879,21113.0
2025-01-29 09:40:00,421.06,421.07,418.98,419.28,18480.0,415.7004,415.7102,413.6468,413.943,18480.0
2025-01-29 09:45:00,419.27,419.29,418.03,418.38,18810.0,413.9331,413.9529,412.7089,413.0545,18810.0
2025-01-29 09:50:00,418.3,418.71,417.41,417.41,19850.0,412.9755,413.3803,412.0968,412.0968,19850.0
2025-01-29 09:55:00,417.49,417.86,416.87,417.41,38292.0,412.1758,412.5411,411.5637,412.0968,38292.0
2025-01-29 10:00:00,417.26,417.55,417.01,417.25,16670.0,411.9487,412.235,411.7019,411.9388,16670.0
2025-01-29 10:05:00,417.09,418.09,417.02,417.63,15447.0,411.7809,412.7682,411.7118,412.314,15447.0
2025-01-29 10:10:00,417.58,417.71,417.36,417.71,4844.0,412.2646,412.393,412.0474,412.393,4844.0
2025-01-29 10:15:00,417.66,418.04,417.41,417.41,11534.0,412.3436,412.7188,412.0968,412.0968,11534.0
2025-01-29 10:20:00,417.6,418.38,417.3,418.38,10793.0,412.2844,413.0545,411.9882,413.0545,10793.0
2025-01-29 10:25:00,418.32,418.56,417.89,417.89,10655.0,412.9952,413.2322,412.5707,412.5707,10655.0
2025-01-29 10:30:00,417.86,418.0,417.63,417.69,6773.0,412.5411,412.6793,412.314,412.3732,6773.0
2025-01-29 10:35:00,417.76,418.19,417.5,418.11,12632.0,412.4424,412.8669,412.1857,412.7879,12632.0
2025-01-29 10:40:00,418.0,418.58,417.98,418.23,13940.0,412.6793,413.2519,412.6596,412.9064,13940.0
2025-01-29 10:45:00,418.23,418.27,417.49,417.49,7341.0,412.9064,412.9459,412.1758,412.1758,7341.0
2025-01-29 10:50:00,417.66,418.02,417.22,417.22,8698.0,412.3436,412.699,411.9092,411.9092,8698.0
2025-01-29 10:55:00,417.36,417.48,416.8,416.91,17957.0,412.0474,412.1659,411.4946,411.6032,17957.0
2025-01-29 11:00:00,416.94,417.3,416.74,417.22,8491.0,411.6328,411.9882,411.4353,411.9092,8491.0
2025-01-29 11:05:00,417.22,417.57,417.19,417.23,5044.0,411.9092,412.2548,411.8796,411.9191,5044.0
2025-01-29 11:10:00,417.41,417.66,417.36,417.66,12391.0,412.0968,412.3436,412.0474,412.3436,12391.0
2025-01-29 11:15:00,417.57,417.66,417.26,417.39,6337.0,412.2548,412.3436,411.9487,412.0771,6337.0
2025-01-29 11:20:00,417.29,417.43,417.15,417.3,5692.0,411.9783,412.1166,411.8401,411.9882,5692.0
2025-01-29 11:25:00,417.3,417.3,416.92,417.2,25467.0,411.9882,411.9882,411.613,411.8895,25467.0
2025-01-29 11:30:00,417.2,417.96,417.1,417.84,16580.0,411.8895,412.6398,411.7908,412.5213,16580.0
2025-01-29 11:35:00,417.84,418.04,417.12,417.26,4494.0,412.5213,412.7188,411.8105,411.9487,4494.0
2025-01-29 11:40:00,416.98,417.29,416.66,416.75,5190.0,411.6723,411.9783,411.3564,411.4452,5190.0
2025-01-29 11:45:00,416.94,417.06,416.82,417.01,5988.0,411.6328,411.7513,411.5143,411.7019,5988.0
2025-01-29 11:50:00,417.0,417.16,416.75,417.16,7322.0,411.692,411.85,411.4452,411.85,7322.0
2025-01-29 11:55:00,417.24,417.24,416.59,416.96,2935.0,411.929,411.929,411.2872,411.6525,2935.0
2025-01-29 12:00:00,416.87,417.48,416.87,417.48,3436.0,411.5637,412.1659,411.5637,412.1659,3436.0
2025-01-29 12:05:00,417.48,417.84,417.46,417.66,9330.0,412.1659,412.5213,412.1462,412.3436,9330.0
2025-01-29 12:10:00,417.67,417.67,417.16,417.42,12411.0,412.3535,412.3535,411.85,412.1067,12411.0
2025-01-29 12:15:00,417.3,417.52,417.26,417.36,3028.0,411.9882,412.2054,411.9487,412.0474,3028.0
2025-01-29 12:20:00,417.29,417.73,417.19,417.61,8463.0,411.9783,412.4127,411.8796,412.2943,8463.0
2025-01-29 12:25:00,417.46,417.59,417.17,417.17,4688.0,412.1462,412.2745,411.8599,411.8599,4688.0
2025-01-29 12:30:00,417.2,417.6,417.2,417.38,7718.0,411.8895,412.2844,411.8895,412.0672,7718.0
2025-01-29 12:35:00,417.36,417.61,417.32,417.6,3404.0,412.0474,412.2943,412.008,412.2844,3404.0
2025-01-29 12:40:00,417.53,417.76,417.52,417.68,3871.0,412.2153,412.4424,412.2054,412.3634,3871.0
2025-01-29 12:45:00,417.67,417.76,417.4,417.65,7965.0,412.3535,412.4424,412.0869,412.3338,7965.0
2025-01-29 12:50:00,417.65,417.82,417.51,417.71,5898.0,412.3338,412.5016,412.1955,412.393,5898.0
2025-01-29 12:55:00,417.62,417.63,417.39,417.54,5032.0,412.3041,412.314,412.0771,412.2252,5032.0
2025-01-29 13:00:00,417.42,417.53,416.51,416.54,10645.0,412.1067,412.2153,411.2083,411.2379,10645.0
2025-01-29 13:05:00,416.62,417.2,416.53,417.2,10562.0,411.3169,411.8895,411.228,411.8895,10562.0
2025-01-29 13:10:00,417.41,417.47,416.83,417.21,6346.0,412.0968,412.156,411.5242,411.8994,6346.0
2025-01-29 13:15:00,417.23,417.54,417.23,417.29,3644.0,411.9191,412.2252,411.9191,411.9783,3644.0
2025-01-29 13:20:00,417.39,417.69,417.21,417.69,7393.0,412.0771,412.3732,411.8994,412.3732,7393.0
2025-01-29 13:25:00,417.71,417.88,417.46,417.56,9139.0,412.393,412.5608,412.1462,412.2449,9139.0
2025-01-29 13:30:00,417.55,417.67,417.19,417.27,12032.0,412.235,412.3535,411.8796,411.9586,12032.0
2025-01-29 13:35:00,417.35,417.38,416.75,416.84,5855.0,412.0376,412.0672,411.4452,411.5341,5855.0
2025-01-29 13:40:00,416.69,417.0,416.69,416.85,4591.0,411.386,411.692,411.386,411.5439,4591.0
2025-01-29 13:45:00,416.91,417.42,416.78,417.18,6219.0,411.6032,412.1067,411.4748,411.8697,6219.0
2025-01-29 13:50:00,417.23,417.45,416.96,417.09,7901.0,411.9191,412.1363,411.6525,411.7809,7901.0
2025-01-29 13:55:00,417.23,417.28,416.84,417.09,8941.0,411.9191,411.9685,411.5341,411.7809,8941.0
2025-01-29 14:00:00,417.0,417.0,414.59,414.66,24120.0,411.692,411.692,409.3127,409.3818,24120.0
2025-01-29 14:05:00,414.59,414.61,413.91,414.05,20823.0,409.3127,409.3325,408.6414,408.7796,20823.0
2025-01-29 14:10:00,414.03,414.24,413.31,413.43,19589.0,408.7598,408.9672,408.049,408.1675,19589.0
2025-01-29 14:15:00,413.27,413.49,412.37,413.06,17096.0,408.0095,408.2267,407.121,407.8022,17096.0
2025-01-29 14:20:00,413.17,413.34,412.79,413.06,13846.0,407.9108,408.0786,407.5356,407.8022,13846.0
2025-01-29 14:25:00,412.95,412.96,412.26,412.26,23769.0,407.6936,407.7035,407.0124,407.0124,23769.0
2025-01-29 14:30:00,412.18,413.13,412.15,412.98,16331.0,406.9334,407.8713,406.9038,407.7232,16331.0
2025-01-29 14:35:00,412.99,413.63,412.1,413.62,29017.0,407.7331,408.3649,406.8544,408.3551,29017.0
2025-01-29 14:40:00,413.54,414.9,413.54,414.14,28294.0,408.2761,409.6188,408.2761,408.8684,28294.0
2025-01-29 14:45:00,414.05,414.68,413.38,414.06,9770.0,408.7796,409.4016,408.1181,408.7895,9770.0
2025-01-29 14:50:00,414.17,414.53,413.78,414.36,22766.0,408.8981,409.2535,408.513,409.0856,22766.0
2025-01-29 14:55:00,414.36,414.36,413.26,413.26,20819.0,409.0856,409.0856,407.9996,407.9996,20819.0
2025-01-29 15:00:00,413.26,413.3,412.25,412.25,32984.0,407.9996,408.0391,407.0025,407.0025,32984.0
2025-01-29 15:05:00,412.31,412.81,411.98,412.6,13686.0,407.0617,407.5554,406.7359,407.348,13686.0
2025-01-29 15:10:00,412.71,413.58,412.59,413.06,10827.0,407.4566,408.3156,407.3382,407.8022,10827.0
2025-01-29 15:15:00,412.99,412.99,411.79,412.61,24729.0,407.7331,407.7331,406.5483,407.3579,24729.0
2025-01-29 15:20:00,412.55,413.75,412.35,413.75,11782.0,407.2987,408.4834,407.1012,408.4834,11782.0
2025-01-29 15:25:00,413.74,413.98,413.44,413.59,12208.0,408.4735,408.7105,408.1773,408.3254,12208.0
2025-01-29 15:30:00,413.64,414.0,413.35,413.82,17625.0,408.3748,408.7302,408.0885,408.5525,17625.0
2025-01-29 15:35:00,413.92,413.93,413.09,413.11,14258.0,408.6512,408.6611,407.8318,407.8515,14258.0
2025-01-29 15:40:00,413.12,414.01,413.02,413.52,18961.0,407.8614,408.7401,407.7627,408.2563,18961.0
2025-01-29 15:45:00,413.52,413.97,413.21,413.5,32584.0,408.2563,408.7006,407.9503,408.2366,32584.0
2025-01-29 15:50:00,413.65,414.19,412.81,413.09,42477.0,408.3847,408.9178,407.5554,407.8318,42477.0
2025-01-29 15:55:00,413.18,413.79,413.17,413.44,110847.0,407.9207,408.5229,407.9108,408.1773,110847.0
2025-01-30 09:30:00,416.41,416.78,413.95,416.4,47672.0,411.1095,411.4748,408.6809,411.0997,47672.0
2025-01-30 09:35:00,415.96,417.23,415.51,416.05,24254.0,410.6653,411.9191,410.221,410.7541,24254.0
2025-01-30 09:40:00,416.18,416.33,415.23,415.25,8560.0,410.8825,411.0306,409.9446,409.9643,8560.0
2025-01-30 09:45:00,415.39,415.7,415.11,415.57,15986.0,410.1025,410.4086,409.8261,410.2802,15986.0
2025-01-30 09:50:00,415.31,416.11,415.15,415.41,11784.0,410.0235,410.8134,409.8656,410.1223,11784.0
2025-01-30 09:55:00,415.8,415.8,415.11,415.34,15188.0,410.5073,410.5073,409.8261,410.0532,15188.0
2025-01-30 10:00:00,415.52,415.82,414.82,415.81,7555.0,410.2309,410.5271,409.5398,410.5172,7555.0
2025-01-30 10:05:00,415.87,416.32,415.73,415.95,20939.0,410.5764,411.0207,410.4382,410.6554,20939.0
2025-01-30 10:10:00,415.95,416.1,415.69,415.79,11957.0,410.6554,410.8035,410.3987,410.4974,11957.0
2025-01-30 10:15:00,415.8,416.28,415.67,416.1,32616.0,410.5073,410.9812,410.379,410.8035,32616.0
2025-01-30 10:20:00,416.19,416.35,415.54,415.54,23184.0,410.8923,411.0503,410.2506,410.2506,23184.0
2025-01-30 10:25:00,415.57,415.78,414.65,414.72,16779.0,410.2802,410.4876,409.3719,409.4411,16779.0
2025-01-30 10:30:00,414.88,415.58,414.78,415.52,8286.0,409.599,410.2901,409.5003,410.2309,8286.0
2025-01-30 10:35:00,415.52,415.87,415.52,415.71,21367.0,410.2309,410.5764,410.2309,410.4185,21367.0
2025-01-30 10:40:00,415.72,416.19,415.71,415.87,17665.0,410.4283,410.8923,410.4185,410.5764,17665.0
2025-01-30 10:45:00,415.94,416.14,415.67,416.06,11877.0,410.6455,410.843,410.379,410.764,11877.0
2025-01-30 10:50:00,416.13,416.19,415.46,415.62,12313.0,410.8331,410.8923,410.1716,410.3296,12313.0
2025-01-30 10:55:00,415.47,415.51,414.94,415.46,13304.0,410.1815,410.221,409.6583,410.1716,13304.0
2025-01-30 11:00:00,415.44,416.06,415.43,415.81,39280.0,410.1519,410.764,410.142,410.5172,39280.0
2025-01-30 11:05:00,415.9,416.1,415.82,415.96,11744.0,410.606,410.8035,410.5271,410.6653,11744.0
2025-01-30 11:10:00,416.09,416.26,415.86,416.13,13491.0,410.7936,410.9614,410.5665,410.8331,13491.0
2025-01-30 11:15:00,416.13,416.25,415.79,416.15,19076.0,410.8331,410.9516,410.4974,410.8528,19076.0
2025-01-30 11:20:00,416.22,417.14,416.14,416.36,29870.0,410.922,411.8302,410.843,411.0602,29870.0
2025-01-30 11:25:00,416.36,416.44,416.07,416.36,17640.0,411.0602,411.1392,410.7739,411.0602,17640.0
2025-01-30 11:30:00,416.4,416.58,416.24,416.48,17758.0,411.0997,411.2774,410.9417,411.1786,17758.0
2025-01-30 11:35:00,416.51,416.61,416.26,416.52,13448.0,411.2083,411.307,410.9614,411.2181,13448.0
2025-01-30 11:40:00,416.52,416.63,416.22,416.35,14544.0,411.2181,411.3267,410.922,411.0503,14544.0
2025-01-30 11:45:00,416.37,416.68,416.18,416.22,18749.0,411.07,411.3761,410.8825,410.922,18749.0
2025-01-30 11:50:00,416.29,416.51,416.18,416.29,8497.0,410.9911,411.2083,410.8825,410.9911,8497.0
2025-01-30 11:55:00,416.2,416.44,415.98,416.41,16327.0,410.9022,411.1392,410.685,411.1095,16327.0
2025-01-30 12:00:00,416.33,416.37,416.02,416.02,9834.0,411.0306,411.07,410.7245,410.7245,9834.0
2025-01-30 12:05:00,416.23,416.3,416.03,416.05,11977.0,410.9318,411.0009,410.7344,410.7541,11977.0
2025-01-30 12:10:00,416.05,416.09,415.77,415.81,8345.0,410.7541,410.7936,410.4777,410.5172,8345.0
2025-01-30 12:15:00,415.81,416.11,415.73,415.94,11049.0,410.5172,410.8134,410.4382,410.6455,11049.0
2025-01-30 12:20:00,416.03,416.32,415.91,416.2,7248.0,410.7344,411.0207,410.6159,410.9022,7248.0
2025-01-30 12:25:00,416.06,416.07,415.64,415.64,5799.0,410.764,410.7739,410.3493,410.3493,5799.0
2025-01-30 12:30:00,415.68,415.73,415.27,415.52,18842.0,410.3888,410.4382,409.9841,410.2309,18842.0
2025-01-30 12:35:00,415.52,415.84,415.51,415.65,18048.0,410.2309,410.5468,410.221,410.3592,18048.0
2025-01-30 12:40:00,415.7,415.92,415.57,415.78,6080.0,410.4086,410.6258,410.2802,410.4876,6080.0
2025-01-30 12:45:00,415.87,416.08,415.79,415.99,4007.0,410.5764,410.7837,410.4974,410.6949,4007.0
2025-01-30 12:50:00,415.99,416.28,415.97,416.17,5010.0,410.6949,410.9812,410.6751,410.8726,5010.0
2025-01-30 12:55:00,416.22,416.24,415.75,415.82,9115.0,410.922,410.9417,410.4579,410.5271,9115.0
2025-01-30 13:00:00,415.9,416.24,415.84,416.18,7765.0,410.606,410.9417,410.5468,410.8825,7765.0
2025-01-30 13:05:00,416.12,416.2,416.03,416.04,5161.0,410.8232,410.9022,410.7344,410.7442,5161.0
2025-01-30 13:10:00,415.99,416.21,415.89,416.12,20985.0,410.6949,410.9121,410.5962,410.8232,20985.0
2025-01-30 13:15:00,416.11,416.42,416.03,416.32,17953.0,410.8134,411.1194,410.7344,411.0207,17953.0
2025-01-30 13:20:00,416.32,416.45,416.21,416.45,28547.0,411.0207,411.149,410.9121,411.149,28547.0
2025-01-30 13:25:00,416.39,416.5,416.21,416.38,5193.0,411.0898,411.1984,410.9121,411.0799,5193.0
2025-01-30 13:30:00,416.38,416.66,416.34,416.65,30766.0,411.0799,411.3564,411.0404,411.3465,30766.0
2025-01-30 13:35:00,416.53,416.82,416.42,416.7,54430.0,411.228,411.5143,411.1194,411.3958,54430.0
2025-01-30 13:40:00,416.62,416.89,416.55,416.8,12810.0,411.3169,411.5834,411.2478,411.4946,12810.0
2025-01-30 13:45:00,416.87,417.33,416.81,417.14,27936.0,411.5637,412.0178,411.5044,411.8302,27936.0
2025-01-30 13:50:00,416.98,417.11,416.86,417.07,9544.0,411.6723,411.8006,411.5538,411.7611,9544.0
2025-01-30 13:55:00,416.96,417.01,416.5,416.5,12059.0,411.6525,411.7019,411.1984,411.1984,12059.0
2025-01-30 14:00:00,416.58,416.59,416.1,416.1,11674.0,411.2774,411.2872,410.8035,410.8035,11674.0
2025-01-30 14:05:00,416.13,416.63,416.08,416.4,21596.0,410.8331,411.3267,410.7837,411.0997,21596.0
2025-01-30 14:10:00,416.36,416.5,416.29,416.4,11100.0,411.0602,411.1984,410.9911,411.0997,11100.0
2025-01-30 14:15:00,416.4,416.47,416.11,416.22,5129.0,411.0997,411.1688,410.8134,410.922,5129.0
2025-01-30 14:20:00,416.22,416.36,415.97,416.18,9552.0,410.922,411.0602,410.6751,410.8825,9552.0
2025-01-30 14:25:00,416.17,416.58,416.17,416.54,6870.0,410.8726,411.2774,410.8726,411.2379,6870.0
2025-01-30 14:30:00,416.5,416.5,415.9,415.91,24374.0,411.1984,411.1984,410.606,410.6159,24374.0
2025-01-30 14:35:00,415.92,415.98,415.78,415.85,10851.0,410.6258,410.685,410.4876,410.5567,10851.0
2025-01-30 14:40:00,415.9,415.99,415.63,415.69,6491.0,410.606,410.6949,410.3395,410.3987,6491.0
2025-01-30 14:45:00,415.65,415.86,415.63,415.63,4901.0,410.3592,410.5665,410.3395,410.3395,4901.0
2025-01-30 14:50:00,415.63,415.92,415.44,415.92,6636.0,410.3395,410.6258,410.1519,410.6258,6636.0
2025-01-30 14:55:00,416.0,416.14,415.87,416.06,13137.0,410.7048,410.843,410.5764,410.764,13137.0
2025-01-30 15:00:00,415.97,416.38,415.91,416.37,20546.0,410.6751,411.0799,410.6159,411.07,20546.0
2025-01-30 15:05:00,416.21,416.29,415.98,415.99,8341.0,410.9121,410.9911,410.685,410.6949,8341.0
2025-01-30 15:10:00,416.06,416.06,415.88,415.91,19015.0,410.764,410.764,410.5863,410.6159,19015.0
2025-01-30 15:15:00,415.94,415.98,415.78,415.92,15116.0,410.6455,410.685,410.4876,410.6258,15116.0
2025-01-30 15:20:00,415.88,416.12,415.73,416.05,16998.0,410.5863,410.8232,410.4382,410.7541,16998.0
2025-01-30 15:25:00,416.14,416.22,415.76,415.83,17979.0,410.843,410.922,410.4678,410.5369,17979.0
2025-01-30 15:30:00,415.85,415.95,415.72,415.78,14477.0,410.5567,410.6554,410.4283,410.4876,14477.0
2025-01-30 15:35:00,415.71,415.73,413.73,413.73,24229.0,410.4185,410.4382,408.4637,408.4637,24229.0
2025-01-30 15:40:00,413.66,413.66,411.51,411.75,30833.0,408.3945,408.3945,406.2719,406.5089,30833.0
2025-01-30 15:45:00,411.71,414.18,411.7,414.1,22611.0,406.4694,408.9079,406.4595,408.8289,22611.0
2025-01-30 15:50:00,415.23,415.35,414.42,414.9,65927.0,409.9446,410.063,409.1449,409.6188,65927.0
2025-01-30 15:55:00,414.93,415.73,414.3,414.5,304466.0,409.6484,410.4382,409.0264,409.2239,304466.0
2025-01-31 09:30:00,413.17,414.93,412.02,414.93,49390.0,407.9108,409.6484,406.7754,409.6484,49390.0
2025-01-31 09:35:00,414.96,416.04,414.92,415.1,7174.0,409.678,410.7442,409.6385,409.8162,7174.0
2025-01-31 09:40:00,415.08,415.43,414.66,414.85,7964.0,409.7965,410.142,409.3818,409.5694,7964.0
2025-01-31 09:45:00,414.68,415.11,413.84,414.34,12361.0,409.4016,409.8261,408.5723,409.0659,12361.0
2025-01-31 09:50:00,414.38,415.1,413.92,414.6,11479.0,409.1054,409.8162,408.6512,409.3226,11479.0
2025-01-31 09:55:00,414.72,414.96,414.01,414.34,9388.0,409.4411,409.678,408.7401,409.0659,9388.0
2025-01-31 10:00:00,414.54,415.26,414.46,414.88,50538.0,409.2633,409.9742,409.1844,409.599,50538.0
2025-01-31 10:05:00,414.97,415.74,414.71,415.53,61724.0,409.6879,410.4481,409.4312,410.2407,61724.0
2025-01-31 10:10:00,415.51,416.38,415.16,416.38,12027.0,410.221,411.0799,409.8755,411.0799,12027.0
2025-01-31 10:15:00,416.11,416.34,415.27,415.38,9047.0,410.8134,411.0404,409.9841,410.0927,9047.0
2025-01-31 10:20:00,415.3,416.18,414.85,415.81,13596.0,410.0137,410.8825,409.5694,410.5172,13596.0
2025-01-31 10:25:00,415.79,415.84,414.88,415.14,12378.0,410.4974,410.5468,409.599,409.8557,12378.0
2025-01-31 10:30:00,415.14,415.66,415.04,415.5,12093.0,409.8557,410.3691,409.757,410.2111,12093.0
2025-01-31 10:35:00,415.53,415.66,415.21,415.31,12759.0,410.2407,410.3691,409.9248,410.0235,12759.0
2025-01-31 10:40:00,415.31,415.66,414.42,414.43,18671.0,410.0235,410.3691,409.1449,409.1547,18671.0
2025-01-31 10:45:00,414.32,414.87,414.18,414.87,21790.0,409.0461,409.5891,408.9079,409.5891,21790.0
2025-01-31 10:50:00,414.87,415.03,413.82,414.03,10637.0,409.5891,409.7471,408.5525,408.7598,10637.0
2025-01-31 10:55:00,414.04,414.19,413.73,413.98,8873.0,408.7697,408.9178,408.4637,408.7105,8873.0
2025-01-31 11:00:00,413.99,413.99,413.51,413.71,13358.0,408.7203,408.7203,408.2465,408.4439,13358.0
2025-01-31 11:05:00,413.58,414.14,413.18,414.11,14378.0,408.3156,408.8684,407.9207,408.8388,14378.0
2025-01-31 11:10:00,413.97,414.51,413.86,414.22,19595.0,408.7006,409.2337,408.592,408.9474,19595.0
2025-01-31 11:15:00,414.12,414.2,413.86,413.94,18029.0,408.8487,408.9277,408.592,408.671,18029.0
2025-01-31 11:20:00,413.95,414.12,413.72,413.8,8655.0,408.6809,408.8487,408.4538,408.5328,8655.0
2025-01-31 11:25:00,413.81,414.01,413.61,413.63,17674.0,408.5426,408.7401,408.3452,408.3649,17674.0
2025-01-31 11:30:00,413.63,413.65,413.13,413.13,24594.0,408.3649,408.3847,407.8713,407.8713,24594.0
2025-01-31 11:35:00,413.14,413.55,412.76,413.45,33079.0,407.8812,408.2859,407.506,408.1872,33079.0
2025-01-31 11:40:00,413.55,414.05,412.75,413.31,116287.0,408.2859,408.7796,407.4961,408.049,116287.0
2025-01-31 11:45:00,413.41,413.57,413.18,413.31,17463.0,408.1477,408.3057,407.9207,408.049,17463.0
2025-01-31 11:50:00,413.36,413.36,412.74,413.01,10347.0,408.0984,408.0984,407.4863,407.7528,10347.0
2025-01-31 11:55:00,413.01,413.41,412.87,412.9,8844.0,407.7528,408.1477,407.6146,407.6442,8844.0
2025-01-31 12:00:00,412.9,413.46,412.9,413.1,10900.0,407.6442,408.1971,407.6442,407.8417,10900.0
2025-01-31 12:05:00,413.06,413.08,412.35,412.71,12306.0,407.8022,407.8219,407.1012,407.4566,12306.0
2025-01-31 12:10:00,412.83,413.01,412.44,412.56,32360.0,407.5751,407.7528,407.1901,407.3085,32360.0
2025-01-31 12:15:00,412.54,413.08,412.49,412.95,20232.0,407.2888,407.8219,407.2394,407.6936,20232.0
2025-01-31 12:20:00,413.05,413.27,412.96,413.19,18996.0,407.7923,408.0095,407.7035,407.9305,18996.0
2025-01-31 12:25:00,413.28,413.6,413.09,413.6,7488.0,408.0194,408.3353,407.8318,408.3353,7488.0
2025-01-31 12:30:00,413.61,413.9,413.43,413.61,8182.0,408.3452,408.6315,408.1675,408.3452,8182.0
2025-01-31 12:35:00,413.56,414.09,413.55,414.04,13606.0,408.2958,408.8191,408.2859,408.7697,13606.0
2025-01-31 12:40:00,413.97,414.19,413.79,414.18,10059.0,408.7006,408.9178,408.5229,408.9079,10059.0
2025-01-31 12:45:00,414.04,414.12,413.54,413.74,7929.0,408.7697,408.8487,408.2761,408.4735,7929.0
2025-01-31 12:50:00,413.78,413.86,413.55,413.55,13788.0,408.513,408.592,408.2859,408.2859,13788.0
2025-01-31 12:55:00,413.52,413.6,413.27,413.4,11800.0,408.2563,408.3353,408.0095,408.1379,11800.0
2025-01-31 13:00:00,413.34,413.55,413.21,413.37,7144.0,408.0786,408.2859,407.9503,408.1082,7144.0
2025-01-31 13:05:00,413.44,413.61,413.39,413.6,9982.0,408.1773,408.3452,408.128,408.3353,9982.0
2025-01-31 13:10:00,413.67,414.11,413.66,413.81,6476.0,408.4044,408.8388,408.3945,408.5426,6476.0
2025-01-31 13:15:00,413.81,413.91,412.64,412.87,19455.0,408.5426,408.6414,407.3875,407.6146,19455.0
2025-01-31 13:20:00,412.83,412.97,412.25,412.52,17792.0,407.5751,407.7133,407.0025,407.2691,17792.0
2025-01-31 13:25:00,412.36,412.36,411.79,411.91,15724.0,407.1111,407.1111,406.5483,406.6668,15724.0
2025-01-31 13:30:00,411.95,412.09,411.34,411.34,11730.0,406.7063,406.8445,406.1041,406.1041,11730.0
2025-01-31 13:35:00,411.34,411.84,411.2,411.54,9971.0,406.1041,406.5977,405.9659,406.3015,9971.0
2025-01-31 13:40:00,411.65,412.24,411.56,412.14,16445.0,406.4101,406.9926,406.3213,406.8939,16445.0
2025-01-31 13:45:00,412.35,412.59,412.03,412.37,5960.0,407.1012,407.3382,406.7853,407.121,5960.0
2025-01-31 13:50:00,412.45,412.57,411.98,412.02,8262.0,407.1999,407.3184,406.7359,406.7754,8262.0
2025-01-31 13:55:00,412.0,412.14,411.74,411.75,8825.0,406.7557,406.8939,406.499,406.5089,8825.0
2025-01-31 14:00:00,411.84,412.38,411.84,412.06,4727.0,406.5977,407.1308,406.5977,406.8149,4727.0
2025-01-31 14:05:00,411.83,411.83,410.78,411.08,14445.0,406.5878,406.5878,405.5512,405.8474,14445.0
2025-01-31 14:10:00,411.14,411.7,410.94,411.63,10777.0,405.9066,406.4595,405.7092,406.3904,10777.0
2025-01-31 14:15:00,411.63,411.97,411.48,411.61,5511.0,406.3904,406.7261,406.2423,406.3706,5511.0
2025-01-31 14:20:00,411.73,412.07,411.48,412.07,3943.0,406.4891,406.8248,406.2423,406.8248,3943.0
2025-01-31 14:25:00,411.87,412.76,411.87,412.67,6556.0,406.6273,407.506,406.6273,407.4171,6556.0
2025-01-31 14:30:00,412.75,413.18,412.7,412.95,9186.0,407.4961,407.9207,407.4468,407.6936,9186.0
2025-01-31 14:35:00,412.95,412.95,411.79,411.84,10288.0,407.6936,407.6936,406.5483,406.5977,10288.0
2025-01-31 14:40:00,411.79,412.08,410.98,411.32,8701.0,406.5483,406.8347,405.7487,406.0843,8701.0
2025-01-31 14:45:00,411.38,411.55,410.9,411.55,7999.0,406.1436,406.3114,405.6697,406.3114,7999.0
2025-01-31 14:50:00,411.38,412.03,411.38,412.03,8186.0,406.1436,406.7853,406.1436,406.7853,8186.0
2025-01-31 14:55:00,411.96,412.17,411.64,411.65,10093.0,406.7162,406.9235,406.4003,406.4101,10093.0
2025-01-31 15:00:00,411.54,411.54,410.52,410.55,12185.0,406.3015,406.3015,405.2945,405.3241,12185.0
2025-01-31 15:05:00,410.53,410.96,410.39,410.4,11029.0,405.3044,405.7289,405.1662,405.176,11029.0
2025-01-31 15:10:00,410.39,411.17,410.32,410.9,12422.0,405.1662,405.9362,405.0971,405.6697,12422.0
2025-01-31 15:15:00,410.9,411.4,410.9,411.09,13118.0,405.6697,406.1633,405.6697,405.8573,13118.0
2025-01-31 15:20:00,411.07,411.31,410.69,411.19,8854.0,405.8375,406.0745,405.4623,405.956,8854.0
2025-01-31 15:25:00,411.2,411.24,410.86,411.16,12749.0,405.9659,406.0053,405.6302,405.9264,12749.0
2025-01-31 15:30:00,411.25,411.53,410.96,411.35,10952.0,406.0152,406.2917,405.7289,406.1139,10952.0
2025-01-31 15:35:00,411.22,411.66,411.15,411.26,12757.0,405.9856,406.42,405.9165,406.0251,12757.0
2025-01-31 15:40:00,411.13,411.74,411.1,411.27,13223.0,405.8967,406.499,405.8671,406.035,13223.0
2025-01-31 15:45:00,411.42,412.18,411.22,412.1,16720.0,406.1831,406.9334,405.9856,406.8544,16720.0
2025-01-31 15:50:00,412.22,412.7,412.08,412.19,48340.0,406.9729,407.4468,406.8347,406.9433,48340.0
2025-01-31 15:55:00,412.3,412.53,411.79,412.04,117625.0,407.0519,407.2789,406.5483,406.7952,117625.0
2025-02-03 09:30:00,406.12,407.89,403.76,405.74,120144.0,400.9505,402.698,398.6206,400.5754,120144.0
2025-02-03 09:35:00,405.13,405.29,402.12,402.54,32850.0,399.9731,400.1311,397.0014,397.4161,32850.0
2025-02-03 09:40:00,402.99,403.26,401.01,401.47,57428.0,397.8604,398.1269,395.9056,396.3597,57428.0
2025-02-03 09:45:00,401.61,403.44,401.47,403.21,32953.0,396.4979,398.3046,396.3597,398.0776,32953.0
2025-02-03 09:50:00,403.49,403.57,402.58,402.86,16937.0,398.354,398.433,397.4556,397.732,16937.0
2025-02-03 09:55:00,402.84,404.0,402.67,403.55,24630.0,397.7123,398.8575,397.5444,398.4132,24630.0
2025-02-03 10:00:00,403.4,404.4,402.62,403.46,22904.0,398.2651,399.2524,397.4951,398.3244,22904.0
2025-02-03 10:05:00,403.46,404.07,403.15,403.15,17031.0,398.3244,398.9266,398.0183,398.0183,17031.0
2025-02-03 10:10:00,403.28,403.81,402.61,403.37,24428.0,398.1467,398.6699,397.4852,398.2355,24428.0
2025-02-03 10:15:00,403.39,403.75,402.45,402.54,19100.0,398.2553,398.6107,397.3272,397.4161,19100.0
2025-02-03 10:20:00,402.55,407.26,402.54,406.97,25553.0,397.426,402.076,397.4161,401.7897,25553.0
2025-02-03 10:25:00,406.97,407.7,406.5,407.48,37460.0,401.7897,402.5104,401.3257,402.2932,37460.0
2025-02-03 10:30:00,407.22,408.16,407.12,407.73,12835.0,402.0365,402.9646,401.9378,402.54,12835.0
2025-02-03 10:35:00,407.44,408.85,407.39,408.64,19954.0,402.2537,403.6458,402.2044,403.4384,19954.0
2025-02-03 10:40:00,408.67,409.68,408.35,408.91,23425.0,403.4681,404.4652,403.1521,403.705,23425.0
2025-02-03 10:45:00,408.9,409.23,408.23,409.04,19254.0,403.6951,404.0209,403.0337,403.8334,19254.0
2025-02-03 10:50:00,409.09,409.58,408.3,408.51,21742.0,403.8827,404.3665,403.1028,403.3101,21742.0
2025-02-03 10:55:00,408.38,409.97,408.32,409.66,13753.0,403.1818,404.7515,403.1225,404.4455,13753.0
2025-02-03 11:00:00,409.7,410.12,408.04,408.48,18730.0,404.485,404.8996,402.8461,403.2805,18730.0
2025-02-03 11:05:00,408.18,409.1,407.36,408.97,9487.0,402.9843,403.8926,402.1747,403.7642,9487.0
2025-02-03 11:10:00,409.02,409.88,409.02,409.43,7663.0,403.8136,404.6627,403.8136,404.2184,7663.0
2025-02-03 11:15:00,409.43,410.45,408.96,410.22,6679.0,404.2184,405.2254,403.7544,404.9983,6679.0
2025-02-03 11:20:00,410.11,410.37,409.77,409.9,13980.0,404.8897,405.1464,404.5541,404.6824,13980.0
2025-02-03 11:25:00,409.89,410.11,409.37,409.73,10737.0,404.6725,404.8897,404.1592,404.5146,10737.0
2025-02-03 11:30:00,409.74,410.31,409.47,409.99,9567.0,404.5244,405.0872,404.2579,404.7713,9567.0
2025-02-03 11:35:00,410.03,410.39,409.93,410.27,9412.0,404.8108,405.1662,404.712,405.0477,9412.0
2025-02-03 11:40:00,410.36,410.45,409.84,410.45,17369.0,405.1366,405.2254,404.6232,405.2254,17369.0
2025-02-03 11:45:00,410.4,410.75,410.23,410.46,13553.0,405.176,405.5216,405.0082,405.2353,13553.0
2025-02-03 11:50:00,410.5,410.9,410.5,410.67,6334.0,405.2748,405.6697,405.2748,405.4426,6334.0
2025-02-03 11:55:00,410.71,410.71,409.61,410.09,7446.0,405.4821,405.4821,404.3961,404.87,7446.0
2025-02-03 12:00:00,409.83,409.97,409.32,409.66,7401.0,404.6133,404.7515,404.1098,404.4455,7401.0
2025-02-03 12:05:00,409.81,410.35,409.61,410.16,5678.0,404.5936,405.1267,404.3961,404.9391,5678.0
2025-02-03 12:10:00,410.04,410.22,409.47,409.78,8284.0,404.8206,404.9983,404.2579,404.5639,8284.0
2025-02-03 12:15:00,410.0,410.32,409.48,410.08,5106.0,404.7811,405.0971,404.2678,404.8601,5106.0
2025-02-03 12:20:00,410.15,410.78,410.15,410.68,11288.0,404.9292,405.5512,404.9292,405.4525,11288.0
2025-02-03 12:25:00,410.78,410.98,409.81,409.81,9837.0,405.5512,405.7487,404.5936,404.5936,9837.0
2025-02-03 12:30:00,409.74,409.89,409.09,409.43,7170.0,404.5244,404.6725,403.8827,404.2184,7170.0
2025-02-03 12:35:00,409.29,409.57,408.91,409.32,6360.0,404.0802,404.3566,403.705,404.1098,6360.0
2025-02-03 12:40:00,409.0,409.64,408.89,409.59,10889.0,403.7939,404.4257,403.6853,404.3764,10889.0
2025-02-03 12:45:00,409.59,409.68,409.18,409.26,5390.0,404.3764,404.4652,403.9716,404.0506,5390.0
2025-02-03 12:50:00,409.39,410.11,409.31,410.08,6560.0,404.1789,404.8897,404.0999,404.8601,6560.0
2025-02-03 12:55:00,410.11,410.11,409.07,409.93,7531.0,404.8897,404.8897,403.863,404.712,7531.0
2025-02-03 13:00:00,409.62,410.09,408.82,410.09,4740.0,404.406,404.87,403.6162,404.87,4740.0
2025-02-03 13:05:00,410.35,410.7,410.0,410.19,5696.0,405.1267,405.4722,404.7811,404.9687,5696.0
2025-02-03 13:10:00,410.09,410.49,409.62,410.27,10181.0,404.87,405.2649,404.406,405.0477,10181.0
2025-02-03 13:15:00,410.34,410.65,409.94,409.95,7223.0,405.1168,405.4229,404.7219,404.7318,7223.0
2025-02-03 13:20:00,410.03,410.64,409.67,409.73,6902.0,404.8108,405.413,404.4553,404.5146,6902.0
2025-02-03 13:25:00,409.9,410.35,409.71,410.07,5672.0,404.6824,405.1267,404.4948,404.8502,5672.0
2025-02-03 13:30:00,410.26,410.44,409.91,410.41,5376.0,405.0378,405.2155,404.6923,405.1859,5376.0
2025-02-03 13:35:00,410.16,410.72,410.12,410.67,5048.0,404.9391,405.492,404.8996,405.4426,5048.0
2025-02-03 13:40:00,410.66,410.66,410.01,410.52,8535.0,405.4327,405.4327,404.791,405.2945,8535.0
2025-02-03 13:45:00,410.19,410.84,410.1,410.84,3997.0,404.9687,405.6104,404.8799,405.6104,3997.0
2025-02-03 13:50:00,410.62,410.92,410.55,410.88,7309.0,405.3932,405.6894,405.3241,405.6499,7309.0
2025-02-03 13:55:00,410.77,411.11,410.64,411.0,23378.0,405.5413,405.877,405.413,405.7684,23378.0
2025-02-03 14:00:00,411.02,411.35,410.94,411.23,20512.0,405.7881,406.1139,405.7092,405.9955,20512.0
2025-02-03 14:05:00,411.24,411.62,411.0,411.44,18627.0,406.0053,406.3805,405.7684,406.2028,18627.0
2025-02-03 14:10:00,411.46,411.82,411.29,411.8,10141.0,406.2225,406.578,406.0547,406.5582,10141.0
2025-02-03 14:15:00,411.68,411.89,411.6,411.87,9486.0,406.4397,406.6471,406.3608,406.6273,9486.0
2025-02-03 14:20:00,411.81,411.9,411.42,411.53,9501.0,406.5681,406.6569,406.1831,406.2917,9501.0
2025-02-03 14:25:00,411.59,411.65,410.76,410.83,6506.0,406.3509,406.4101,405.5315,405.6006,6506.0
2025-02-03 14:30:00,410.83,411.1,410.65,410.73,5146.0,405.6006,405.8671,405.4229,405.5018,5146.0
2025-02-03 14:35:00,410.74,410.98,410.68,410.87,6297.0,405.5117,405.7487,405.4525,405.6401,6297.0
2025-02-03 14:40:00,410.88,411.18,410.65,411.18,7985.0,405.6499,405.9461,405.4229,405.9461,7985.0
2025-02-03 14:45:00,411.2,411.34,411.07,411.2,7064.0,405.9659,406.1041,405.8375,405.9659,7064.0
2025-02-03 14:50:00,411.2,411.3,411.03,411.11,8242.0,405.9659,406.0646,405.798,405.877,8242.0
2025-02-03 14:55:00,411.09,411.22,410.67,410.91,8997.0,405.8573,405.9856,405.4426,405.6795,8997.0
2025-02-03 15:00:00,410.89,410.89,410.39,410.5,17053.0,405.6598,405.6598,405.1662,405.2748,17053.0
2025-02-03 15:05:00,410.22,410.63,410.15,410.22,6379.0,404.9983,405.4031,404.9292,404.9983,6379.0
2025-02-03 15:10:00,410.15,410.39,409.81,409.91,8121.0,404.9292,405.1662,404.5936,404.6923,8121.0
2025-02-03 15:15:00,409.91,410.16,409.67,410.01,11913.0,404.6923,404.9391,404.4553,404.791,11913.0
2025-02-03 15:20:00,410.01,410.17,409.84,410.04,17744.0,404.791,404.949,404.6232,404.8206,17744.0
2025-02-03 15:25:00,410.13,410.14,409.37,409.37,10166.0,404.9095,404.9194,404.1592,404.1592,10166.0
2025-02-03 15:30:00,409.37,409.87,409.33,409.73,9444.0,404.1592,404.6528,404.1197,404.5146,9444.0
2025-02-03 15:35:00,409.7,409.98,409.45,409.67,11614.0,404.485,404.7614,404.2381,404.4553,11614.0
2025-02-03 15:40:00,409.6,409.73,409.13,409.29,15225.0,404.3862,404.5146,403.9222,404.0802,15225.0
2025-02-03 15:45:00,409.23,409.67,409.08,409.52,16537.0,404.0209,404.4553,403.8728,404.3072,16537.0
2025-02-03 15:50:00,409.44,409.8,409.06,409.31,40084.0,404.2283,404.5837,403.8531,404.0999,40084.0
2025-02-03 15:55:00,409.21,409.61,408.71,408.8,110086.0,404.0012,404.3961,403.5076,403.5964,110086.0
2025-02-04 09:30:00,409.51,409.51,406.71,407.51,62602.0,404.2974,404.2974,401.533,402.3228,62602.0
2025-02-04 09:35:00,407.7,408.4,406.94,407.54,12487.0,402.5104,403.2015,401.7601,402.3524,12487.0
2025-02-04 09:40:00,407.32,407.32,406.2,406.39,18049.0,402.1352,402.1352,401.0295,401.2171,18049.0
2025-02-04 09:45:00,406.25,406.88,406.15,406.34,16520.0,401.0789,401.7008,400.9801,401.1677,16520.0
2025-02-04 09:50:00,406.22,407.82,406.08,407.62,14333.0,401.0492,402.6289,400.911,402.4314,14333.0
2025-02-04 09:55:00,407.71,407.8,407.16,407.67,4665.0,402.5203,402.6091,401.9773,402.4808,4665.0
2025-02-04 10:00:00,407.53,408.02,406.67,407.11,15359.0,402.3426,402.8263,401.4935,401.9279,15359.0
2025-02-04 10:05:00,407.11,407.7,406.72,407.56,10630.0,401.9279,402.5104,401.5429,402.3722,10630.0
2025-02-04 10:10:00,407.58,408.63,407.56,407.73,14658.0,402.3919,403.4286,402.3722,402.54,14658.0
2025-02-04 10:15:00,407.55,408.91,407.55,408.67,4920.0,402.3623,403.705,402.3623,403.4681,4920.0
2025-02-04 10:20:00,408.74,408.89,407.95,408.07,10155.0,403.5372,403.6853,402.7572,402.8757,10155.0
2025-02-04 10:25:00,407.99,408.13,407.2,407.38,14410.0,402.7967,402.9349,402.0168,402.1945,14410.0
2025-02-04 10:30:00,407.48,408.07,407.31,408.07,6615.0,402.2932,402.8757,402.1254,402.8757,6615.0
2025-02-04 10:35:00,407.92,408.28,407.72,407.93,4602.0,402.7276,403.083,402.5302,402.7375,4602.0
2025-02-04 10:40:00,408.23,408.3,407.93,408.3,6225.0,403.0337,403.1028,402.7375,403.1028,6225.0
2025-02-04 10:45:00,408.33,408.69,407.66,408.21,10101.0,403.1324,403.4878,402.4709,403.0139,10101.0
2025-02-04 10:50:00,408.14,408.53,407.77,408.53,4127.0,402.9448,403.3298,402.5795,403.3298,4127.0
2025-02-04 10:55:00,408.82,408.9,408.26,408.37,2933.0,403.6162,403.6951,403.0633,403.1719,2933.0
2025-02-04 11:00:00,408.5,409.55,408.5,409.5,6328.0,403.3002,404.3369,403.3002,404.2875,6328.0
2025-02-04 11:05:00,409.5,409.56,409.12,409.13,5515.0,404.2875,404.3467,403.9123,403.9222,5515.0
2025-02-04 11:10:00,409.33,409.33,408.84,408.87,4655.0,404.1197,404.1197,403.6359,403.6655,4655.0
2025-02-04 11:15:00,409.05,409.29,408.93,409.16,5835.0,403.8432,404.0802,403.7248,403.9518,5835.0
2025-02-04 11:20:00,409.0,409.58,408.91,409.5,8026.0,403.7939,404.3665,403.705,404.2875,8026.0
2025-02-04 11:25:00,409.63,409.72,409.48,409.6,8884.0,404.4158,404.5047,404.2678,404.3862,8884.0
2025-02-04 11:30:00,409.66,409.88,409.39,409.63,9320.0,404.4455,404.6627,404.1789,404.4158,9320.0
2025-02-04 11:35:00,409.58,409.89,409.58,409.88,4778.0,404.3665,404.6725,404.3665,404.6627,4778.0
2025-02-04 11:40:00,409.79,409.93,409.44,409.65,10169.0,404.5738,404.712,404.2283,404.4356,10169.0
2025-02-04 11:45:00,409.55,409.55,408.93,408.94,5427.0,404.3369,404.3369,403.7248,403.7346,5427.0
2025-02-04 11:50:00,408.92,409.17,408.71,409.11,3464.0,403.7149,403.9617,403.5076,403.9025,3464.0
2025-02-04 11:55:00,409.29,409.46,408.99,409.46,4896.0,404.0802,404.248,403.784,404.248,4896.0
2025-02-04 12:00:00,409.57,409.96,409.49,409.88,5541.0,404.3566,404.7416,404.2776,404.6627,5541.0
2025-02-04 12:05:00,409.88,410.35,409.72,410.25,6548.0,404.6627,405.1267,404.5047,405.028,6548.0
2025-02-04 12:10:00,410.12,410.18,409.8,409.81,8902.0,404.8996,404.9588,404.5837,404.5936,8902.0
2025-02-04 12:15:00,409.77,409.93,409.45,409.72,6537.0,404.5541,404.712,404.2381,404.5047,6537.0
2025-02-04 12:20:00,410.0,410.17,409.73,409.84,4104.0,404.7811,404.949,404.5146,404.6232,4104.0
2025-02-04 12:25:00,409.83,410.11,409.7,409.7,3711.0,404.6133,404.8897,404.485,404.485,3711.0
2025-02-04 12:30:00,409.88,409.89,409.5,409.8,7617.0,404.6627,404.6725,404.2875,404.5837,7617.0
2025-02-04 12:35:00,409.84,410.18,409.84,409.91,7060.0,404.6232,404.9588,404.6232,404.6923,7060.0
2025-02-04 12:40:00,409.84,409.93,409.73,409.78,5384.0,404.6232,404.712,404.5146,404.5639,5384.0
2025-02-04 12:45:00,409.78,409.98,409.66,409.89,3278.0,404.5639,404.7614,404.4455,404.6725,3278.0
2025-02-04 12:50:00,409.96,409.99,409.63,409.85,6785.0,404.7416,404.7713,404.4158,404.633,6785.0
2025-02-04 12:55:00,409.76,410.23,409.47,410.16,11689.0,404.5442,405.0082,404.2579,404.9391,11689.0
2025-02-04 13:00:00,410.2,410.56,410.11,410.21,10004.0,404.9786,405.334,404.8897,404.9885,10004.0
2025-02-04 13:05:00,410.2,410.54,410.1,410.35,3911.0,404.9786,405.3143,404.8799,405.1267,3911.0
2025-02-04 13:10:00,410.42,410.7,410.29,410.64,4500.0,405.1958,405.4722,405.0674,405.413,4500.0
2025-02-04 13:15:00,410.55,410.62,410.39,410.48,5361.0,405.3241,405.3932,405.1662,405.255,5361.0
2025-02-04 13:20:00,410.48,410.48,410.29,410.42,6397.0,405.255,405.255,405.0674,405.1958,6397.0
2025-02-04 13:25:00,410.44,410.45,410.0,410.14,4479.0,405.2155,405.2254,404.7811,404.9194,4479.0
2025-02-04 13:30:00,410.19,410.29,409.95,409.99,8686.0,404.9687,405.0674,404.7318,404.7713,8686.0
2025-02-04 13:35:00,409.99,409.99,409.38,409.45,7918.0,404.7713,404.7713,404.169,404.2381,7918.0
2025-02-04 13:40:00,409.42,409.7,409.4,409.58,5295.0,404.2085,404.485,404.1888,404.3665,5295.0
2025-02-04 13:45:00,409.52,409.7,409.47,409.7,6392.0,404.3072,404.485,404.2579,404.485,6392.0
2025-02-04 13:50:00,409.65,409.86,409.52,409.61,4587.0,404.4356,404.6429,404.3072,404.3961,4587.0
2025-02-04 13:55:00,409.64,409.86,409.63,409.63,3896.0,404.4257,404.6429,404.4158,404.4158,3896.0
2025-02-04 14:00:00,409.72,410.49,409.71,410.49,7067.0,404.5047,405.2649,404.4948,405.2649,7067.0
2025-02-04 14:05:00,410.4,411.05,410.25,410.91,5417.0,405.176,405.8178,405.028,405.6795,5417.0
2025-02-04 14:10:00,410.95,411.3,410.9,411.0,9971.0,405.719,406.0646,405.6697,405.7684,9971.0
2025-02-04 14:15:00,411.0,411.33,411.0,411.13,9029.0,405.7684,406.0942,405.7684,405.8967,9029.0
2025-02-04 14:20:00,411.13,411.34,411.13,411.25,6807.0,405.8967,406.1041,405.8967,406.0152,6807.0
2025-02-04 14:25:00,411.21,411.21,410.7,410.88,7001.0,405.9757,405.9757,405.4722,405.6499,7001.0
2025-02-04 14:30:00,410.92,411.39,410.89,411.35,8149.0,405.6894,406.1534,405.6598,406.1139,8149.0
2025-02-04 14:35:00,411.28,411.45,411.02,411.02,7168.0,406.0448,406.2127,405.7881,405.7881,7168.0
2025-02-04 14:40:00,411.07,411.27,411.0,411.02,8240.0,405.8375,406.035,405.7684,405.7881,8240.0
2025-02-04 14:45:00,410.99,411.11,410.93,411.11,4885.0,405.7585,405.877,405.6993,405.877,4885.0
2025-02-04 14:50:00,411.17,411.4,411.02,411.36,8481.0,405.9362,406.1633,405.7881,406.1238,8481.0
2025-02-04 14:55:00,411.23,411.6,411.05,411.43,25123.0,405.9955,406.3608,405.8178,406.1929,25123.0
2025-02-04 15:00:00,411.41,411.41,411.1,411.19,15925.0,406.1732,406.1732,405.8671,405.956,15925.0
2025-02-04 15:05:00,411.16,411.27,411.02,411.23,6030.0,405.9264,406.035,405.7881,405.9955,6030.0
2025-02-04 15:10:00,411.28,411.43,411.05,411.22,7989.0,406.0448,406.1929,405.8178,405.9856,7989.0
2025-02-04 15:15:00,411.25,411.45,411.14,411.42,4730.0,406.0152,406.2127,405.9066,406.1831,4730.0
2025-02-04 15:20:00,411.42,411.5,411.09,411.09,7259.0,406.1831,406.262,405.8573,405.8573,7259.0
2025-02-04 15:25:00,411.13,411.52,411.12,411.49,4521.0,405.8967,406.2818,405.8869,406.2522,4521.0
2025-02-04 15:30:00,411.47,412.0,411.46,411.88,8580.0,406.2324,406.7557,406.2225,406.6372,8580.0
2025-02-04 15:35:00,411.87,412.41,411.77,412.22,11607.0,406.6273,407.1605,406.5286,406.9729,11607.0
2025-02-04 15:40:00,412.23,412.23,411.88,411.99,9194.0,406.9827,406.9827,406.6372,406.7458,9194.0
2025-02-04 15:45:00,411.89,412.44,411.86,412.19,17874.0,406.6471,407.1901,406.6175,406.9433,17874.0
2025-02-04 15:50:00,412.1,412.58,411.38,411.6,22922.0,406.8544,407.3283,406.1436,406.3608,22922.0
2025-02-04 15:55:00,411.6,411.88,411.17,411.42,61812.0,406.3608,406.6372,405.9362,406.1831,61812.0
2025-02-05 09:30:00,415.15,415.15,412.26,412.59,41952.0,409.8656,409.8656,407.0124,407.3382,41952.0
2025-02-05 09:35:00,412.61,412.73,411.77,412.34,8973.0,407.3579,407.4764,406.5286,407.0913,8973.0
2025-02-05 09:40:00,412.26,412.93,411.68,411.68,6480.0,407.0124,407.6738,406.4397,406.4397,6480.0
2025-02-05 09:45:00,411.51,411.69,410.09,410.09,7294.0,406.2719,406.4496,404.87,404.87,7294.0
2025-02-05 09:50:00,410.17,410.17,409.21,409.61,8450.0,404.949,404.949,404.0012,404.3961,8450.0
2025-02-05 09:55:00,409.28,409.76,408.62,409.11,13028.0,404.0703,404.5442,403.4187,403.9025,13028.0
2025-02-05 10:00:00,409.33,409.82,408.14,408.53,17113.0,404.1197,404.6034,402.9448,403.3298,17113.0
2025-02-05 10:05:00,408.47,409.9,408.24,409.69,10791.0,403.2706,404.6824,403.0435,404.4751,10791.0
2025-02-05 10:10:00,409.65,410.2,409.33,410.03,8588.0,404.4356,404.9786,404.1197,404.8108,8588.0
2025-02-05 10:15:00,410.14,410.49,409.85,410.25,9028.0,404.9194,405.2649,404.633,405.028,9028.0
2025-02-05 10:20:00,410.19,410.51,409.44,410.5,10474.0,404.9687,405.2846,404.2283,405.2748,10474.0
2025-02-05 10:25:00,410.59,411.01,410.55,410.84,8246.0,405.3636,405.7783,405.3241,405.6104,8246.0
2025-02-05 10:30:00,410.78,411.5,410.51,410.8,14705.0,405.5512,406.262,405.2846,405.5709,14705.0
2025-02-05 10:35:00,410.64,411.13,410.48,411.03,6896.0,405.413,405.8967,405.255,405.798,6896.0
2025-02-05 10:40:00,411.14,411.6,410.99,411.32,9296.0,405.9066,406.3608,405.7585,406.0843,9296.0
2025-02-05 10:45:00,411.35,411.57,411.12,411.25,5740.0,406.1139,406.3311,405.8869,406.0152,5740.0
2025-02-05 10:50:00,411.09,411.55,410.98,411.44,7890.0,405.8573,406.3114,405.7487,406.2028,7890.0
2025-02-05 10:55:00,411.44,411.89,411.38,411.78,5127.0,406.2028,406.6471,406.1436,406.5385,5127.0
2025-02-05 11:00:00,411.65,411.85,411.28,411.66,5646.0,406.4101,406.6076,406.0448,406.42,5646.0
2025-02-05 11:05:00,411.67,411.97,411.41,411.81,7110.0,406.4299,406.7261,406.1732,406.5681,7110.0
2025-02-05 11:10:00,411.81,411.92,411.1,411.12,4451.0,406.5681,406.6767,405.8671,405.8869,4451.0
2025-02-05 11:15:00,411.11,411.29,410.98,410.98,7129.0,405.877,406.0547,405.7487,405.7487,7129.0
2025-02-05 11:20:00,411.11,411.84,410.96,411.7,6935.0,405.877,406.5977,405.7289,406.4595,6935.0
2025-02-05 11:25:00,411.79,412.29,411.56,412.03,13006.0,406.5483,407.042,406.3213,406.7853,13006.0
2025-02-05 11:30:00,412.1,412.46,412.0,412.46,6458.0,406.8544,407.2098,406.7557,407.2098,6458.0
2025-02-05 11:35:00,412.48,412.54,412.15,412.39,10696.0,407.2296,407.2888,406.9038,407.1407,10696.0
2025-02-05 11:40:00,412.39,412.58,412.26,412.58,7119.0,407.1407,407.3283,407.0124,407.3283,7119.0
2025-02-05 11:45:00,412.47,412.65,412.0,412.64,7670.0,407.2197,407.3974,406.7557,407.3875,7670.0
2025-02-05 11:50:00,412.62,413.06,412.58,413.06,10156.0,407.3678,407.8022,407.3283,407.8022,10156.0
2025-02-05 11:55:00,412.87,412.89,412.5,412.71,3081.0,407.6146,407.6343,407.2493,407.4566,3081.0
2025-02-05 12:00:00,412.61,412.77,412.4,412.46,4740.0,407.3579,407.5159,407.1506,407.2098,4740.0
2025-02-05 12:05:00,412.3,412.75,411.98,412.69,18148.0,407.0519,407.4961,406.7359,407.4369,18148.0
2025-02-05 12:10:00,412.58,412.78,412.51,412.65,4815.0,407.3283,407.5257,407.2592,407.3974,4815.0
2025-02-05 12:15:00,412.56,412.66,412.06,412.26,3831.0,407.3085,407.4073,406.8149,407.0124,3831.0
2025-02-05 12:20:00,412.2,412.5,411.93,412.5,8160.0,406.9531,407.2493,406.6866,407.2493,8160.0
2025-02-05 12:25:00,412.43,412.44,411.95,411.95,3599.0,407.1802,407.1901,406.7063,406.7063,3599.0
2025-02-05 12:30:00,411.98,412.4,411.98,412.29,4633.0,406.7359,407.1506,406.7359,407.042,4633.0
2025-02-05 12:35:00,412.36,412.47,412.07,412.3,3064.0,407.1111,407.2197,406.8248,407.0519,3064.0
2025-02-05 12:40:00,412.24,412.35,412.19,412.29,3012.0,406.9926,407.1012,406.9433,407.042,3012.0
2025-02-05 12:45:00,412.32,412.8,412.32,412.75,4398.0,407.0716,407.5455,407.0716,407.4961,4398.0
2025-02-05 12:50:00,412.79,412.95,412.67,412.92,6353.0,407.5356,407.6936,407.4171,407.664,6353.0
2025-02-05 12:55:00,413.0,413.0,412.64,412.89,1882.0,407.7429,407.7429,407.3875,407.6343,1882.0
2025-02-05 13:00:00,412.89,413.14,412.82,412.96,7017.0,407.6343,407.8812,407.5652,407.7035,7017.0
2025-02-05 13:05:00,412.84,413.01,412.59,413.01,4907.0,407.585,407.7528,407.3382,407.7528,4907.0
2025-02-05 13:10:00,413.01,413.06,412.81,412.85,1275.0,407.7528,407.8022,407.5554,407.5949,1275.0
2025-02-05 13:15:00,412.96,413.2,412.88,413.1,2953.0,407.7035,407.9404,407.6245,407.8417,2953.0
2025-02-05 13:20:00,413.17,413.35,413.1,413.13,6225.0,407.9108,408.0885,407.8417,407.8713,6225.0
2025-02-05 13:25:00,413.12,413.16,412.82,412.86,4252.0,407.8614,407.9009,407.5652,407.6047,4252.0
2025-02-05 13:30:00,412.94,413.17,412.63,413.03,13036.0,407.6837,407.9108,407.3777,407.7726,13036.0
2025-02-05 13:35:00,413.17,413.44,413.08,413.42,7581.0,407.9108,408.1773,407.8219,408.1576,7581.0
2025-02-05 13:40:00,413.47,413.71,413.32,413.61,6430.0,408.207,408.4439,408.0589,408.3452,6430.0
2025-02-05 13:45:00,413.55,413.83,413.43,413.7,9952.0,408.2859,408.5624,408.1675,408.434,9952.0
2025-02-05 13:50:00,413.77,413.89,413.36,413.46,6282.0,408.5031,408.6216,408.0984,408.1971,6282.0
2025-02-05 13:55:00,413.43,413.61,413.06,413.25,4580.0,408.1675,408.3452,407.8022,407.9898,4580.0
2025-02-05 14:00:00,413.19,413.8,413.19,413.61,10109.0,407.9305,408.5328,407.9305,408.3452,10109.0
2025-02-05 14:05:00,413.66,414.29,413.57,414.25,7871.0,408.3945,409.0165,408.3057,408.977,7871.0
2025-02-05 14:10:00,414.28,414.47,414.13,414.46,12011.0,409.0067,409.1942,408.8586,409.1844,12011.0
2025-02-05 14:15:00,414.52,414.8,414.27,414.27,6195.0,409.2436,409.52,408.9968,408.9968,6195.0
2025-02-05 14:20:00,414.45,414.66,414.37,414.65,3874.0,409.1745,409.3818,409.0955,409.3719,3874.0
2025-02-05 14:25:00,414.58,414.69,414.22,414.23,7840.0,409.3028,409.4114,408.9474,408.9573,7840.0
2025-02-05 14:30:00,414.31,414.41,414.22,414.29,8883.0,409.0363,409.135,408.9474,409.0165,8883.0
2025-02-05 14:35:00,414.36,414.39,414.23,414.38,1904.0,409.0856,409.1153,408.9573,409.1054,1904.0
2025-02-05 14:40:00,414.3,414.41,414.02,414.27,10919.0,409.0264,409.135,408.75,408.9968,10919.0
2025-02-05 14:45:00,414.21,414.31,414.12,414.3,9822.0,408.9375,409.0363,408.8487,409.0264,9822.0
2025-02-05 14:50:00,414.23,414.33,414.09,414.19,4872.0,408.9573,409.056,408.8191,408.9178,4872.0
2025-02-05 14:55:00,414.21,414.29,414.0,414.19,5072.0,408.9375,409.0165,408.7302,408.9178,5072.0
2025-02-05 15:00:00,414.28,414.4,413.91,414.03,9192.0,409.0067,409.1251,408.6414,408.7598,9192.0
2025-02-05 15:05:00,413.99,414.4,413.91,414.28,7347.0,408.7203,409.1251,408.6414,409.0067,7347.0
2025-02-05 15:10:00,414.21,414.27,414.0,414.03,8380.0,408.9375,408.9968,408.7302,408.7598,8380.0
2025-02-05 15:15:00,414.09,414.34,414.03,414.14,6394.0,408.8191,409.0659,408.7598,408.8684,6394.0
2025-02-05 15:20:00,414.11,414.53,414.09,414.53,12985.0,408.8388,409.2535,408.8191,409.2535,12985.0
2025-02-05 15:25:00,414.48,414.48,414.01,414.03,9695.0,409.2041,409.2041,408.7401,408.7598,9695.0
2025-02-05 15:30:00,413.94,414.22,413.94,414.13,7481.0,408.671,408.9474,408.671,408.8586,7481.0
2025-02-05 15:35:00,414.08,414.29,414.08,414.25,10414.0,408.8092,409.0165,408.8092,408.977,10414.0
2025-02-05 15:40:00,414.27,414.31,413.87,414.04,18889.0,408.9968,409.0363,408.6019,408.7697,18889.0
2025-02-05 15:45:00,414.0,414.29,413.91,414.2,20596.0,408.7302,409.0165,408.6414,408.9277,20596.0
2025-02-05 15:50:00,414.04,414.29,413.78,413.83,49159.0,408.7697,409.0165,408.513,408.5624,49159.0
2025-02-05 15:55:00,413.96,414.4,413.76,413.88,100031.0,408.6907,409.1251,408.4933,408.6117,100031.0
2025-02-06 09:30:00,414.91,416.74,414.91,416.73,55453.0,409.6286,411.4353,409.6286,411.4255,55453.0
2025-02-06 09:35:00,416.63,417.79,416.55,417.03,12138.0,411.3267,412.472,411.2478,411.7216,12138.0
2025-02-06 09:40:00,416.87,417.38,416.6,416.6,15355.0,411.5637,412.0672,411.2971,411.2971,15355.0
2025-02-06 09:45:00,416.57,417.21,416.53,416.64,11939.0,411.2675,411.8994,411.228,411.3366,11939.0
2025-02-06 09:50:00,416.49,416.49,415.39,415.65,9332.0,411.1885,411.1885,410.1025,410.3592,9332.0
2025-02-06 09:55:00,415.65,416.04,415.26,415.6,11842.0,410.3592,410.7442,409.9742,410.3099,11842.0
2025-02-06 10:00:00,415.62,415.79,415.1,415.1,9685.0,410.3296,410.4974,409.8162,409.8162,9685.0
2025-02-06 10:05:00,415.33,415.38,415.07,415.24,4823.0,410.0433,410.0927,409.7866,409.9544,4823.0
2025-02-06 10:10:00,415.27,415.62,414.82,414.87,10176.0,409.9841,410.3296,409.5398,409.5891,10176.0
2025-02-06 10:15:00,414.94,415.19,414.59,414.61,7523.0,409.6583,409.9051,409.3127,409.3325,7523.0
2025-02-06 10:20:00,414.59,414.76,414.35,414.7,4056.0,409.3127,409.4805,409.0758,409.4213,4056.0
2025-02-06 10:25:00,414.62,415.05,414.27,415.05,9195.0,409.3423,409.7669,408.9968,409.7669,9195.0
2025-02-06 10:30:00,414.88,414.88,414.17,414.24,5141.0,409.599,409.599,408.8981,408.9672,5141.0
2025-02-06 10:35:00,414.22,414.54,413.81,414.02,9412.0,408.9474,409.2633,408.5426,408.75,9412.0
2025-02-06 10:40:00,413.88,414.78,413.84,414.78,7451.0,408.6117,409.5003,408.5723,409.5003,7451.0
2025-02-06 10:45:00,414.84,415.39,414.78,415.25,6464.0,409.5595,410.1025,409.5003,409.9643,6464.0
2025-02-06 10:50:00,415.29,415.86,415.28,415.59,9333.0,410.0038,410.5665,409.9939,410.3,9333.0
2025-02-06 10:55:00,415.75,415.79,415.46,415.68,11971.0,410.4579,410.4974,410.1716,410.3888,11971.0
2025-02-06 11:00:00,415.55,415.73,415.41,415.73,5882.0,410.2605,410.4382,410.1223,410.4382,5882.0
2025-02-06 11:05:00,415.77,416.0,415.69,416.0,4309.0,410.4777,410.7048,410.3987,410.7048,4309.0
2025-02-06 11:10:00,415.99,416.18,415.9,416.06,9672.0,410.6949,410.8825,410.606,410.764,9672.0
2025-02-06 11:15:00,416.18,416.78,416.18,416.65,6492.0,410.8825,411.4748,410.8825,411.3465,6492.0
2025-02-06 11:20:00,416.78,416.78,415.79,416.16,3491.0,411.4748,411.4748,410.4974,410.8627,3491.0
2025-02-06 11:25:00,416.0,416.53,415.91,416.0,6306.0,410.7048,411.228,410.6159,410.7048,6306.0
2025-02-06 11:30:00,415.94,415.95,415.57,415.57,4172.0,410.6455,410.6554,410.2802,410.2802,4172.0
2025-02-06 11:35:00,415.8,415.83,414.78,414.86,11316.0,410.5073,410.5369,409.5003,409.5793,11316.0
2025-02-06 11:40:00,414.86,415.05,414.76,414.77,2901.0,409.5793,409.7669,409.4805,409.4904,2901.0
2025-02-06 11:45:00,414.74,414.92,414.57,414.81,3889.0,409.4608,409.6385,409.293,409.5299,3889.0
2025-02-06 11:50:00,414.98,415.09,414.73,414.82,5124.0,409.6977,409.8063,409.4509,409.5398,5124.0
2025-02-06 11:55:00,414.91,415.04,414.73,414.98,4578.0,409.6286,409.757,409.4509,409.6977,4578.0
2025-02-06 12:00:00,414.98,415.11,414.62,414.62,11256.0,409.6977,409.8261,409.3423,409.3423,11256.0
2025-02-06 12:05:00,414.61,415.05,414.61,415.05,2201.0,409.3325,409.7669,409.3325,409.7669,2201.0
2025-02-06 12:10:00,415.06,415.13,414.71,414.83,2268.0,409.7767,409.8458,409.4312,409.5497,2268.0
2025-02-06 12:15:00,414.89,414.9,414.55,414.87,3048.0,409.6089,409.6188,409.2732,409.5891,3048.0
2025-02-06 12:20:00,414.98,414.98,414.59,414.59,2317.0,409.6977,409.6977,409.3127,409.3127,2317.0
2025-02-06 12:25:00,414.66,414.91,414.62,414.8,1550.0,409.3818,409.6286,409.3423,409.52,1550.0
2025-02-06 12:30:00,414.74,414.77,414.59,414.76,1650.0,409.4608,409.4904,409.3127,409.4805,1650.0
2025-02-06 12:35:00,414.71,415.18,414.71,415.13,3322.0,409.4312,409.8952,409.4312,409.8458,3322.0
2025-02-06 12:40:00,415.03,415.16,414.94,415.16,2469.0,409.7471,409.8755,409.6583,409.8755,2469.0
2025-02-06 12:45:00,415.23,415.23,415.05,415.15,2298.0,409.9446,409.9446,409.7669,409.8656,2298.0
2025-02-06 12:50:00,415.16,415.33,415.08,415.28,6085.0,409.8755,410.0433,409.7965,409.9939,6085.0
2025-02-06 12:55:00,415.4,415.4,414.82,414.96,5056.0,410.1124,410.1124,409.5398,409.678,5056.0
2025-02-06 13:00:00,414.83,415.06,414.77,414.9,3431.0,409.5497,409.7767,409.4904,409.6188,3431.0
2025-02-06 13:05:00,414.68,414.9,414.39,414.39,5301.0,409.4016,409.6188,409.1153,409.1153,5301.0
2025-02-06 13:10:00,414.58,414.65,414.27,414.27,4429.0,409.3028,409.3719,408.9968,408.9968,4429.0
2025-02-06 13:15:00,414.25,414.72,414.22,414.72,4870.0,408.977,409.4411,408.9474,409.4411,4870.0
2025-02-06 13:20:00,414.56,414.74,414.4,414.62,2930.0,409.2831,409.4608,409.1251,409.3423,2930.0
2025-02-06 13:25:00,414.44,414.65,414.39,414.41,4118.0,409.1646,409.3719,409.1153,409.135,4118.0
2025-02-06 13:30:00,414.53,414.63,414.32,414.33,4551.0,409.2535,409.3522,409.0461,409.056,4551.0
2025-02-06 13:35:00,414.38,414.38,413.87,414.31,4630.0,409.1054,409.1054,408.6019,409.0363,4630.0
2025-02-06 13:40:00,414.35,414.56,414.07,414.23,2753.0,409.0758,409.2831,408.7993,408.9573,2753.0
2025-02-06 13:45:00,414.18,414.66,414.15,414.54,9678.0,408.9079,409.3818,408.8783,409.2633,9678.0
2025-02-06 13:50:00,414.54,414.83,414.29,414.29,6714.0,409.2633,409.5497,409.0165,409.0165,6714.0
2025-02-06 13:55:00,414.29,414.47,414.22,414.24,4036.0,409.0165,409.1942,408.9474,408.9672,4036.0
2025-02-06 14:00:00,414.11,414.5,414.08,414.08,1847.0,408.8388,409.2239,408.8092,408.8092,1847.0
2025-02-06 14:05:00,414.25,414.42,414.1,414.13,3119.0,408.977,409.1449,408.8289,408.8586,3119.0
2025-02-06 14:10:00,414.25,414.25,413.87,413.95,5450.0,408.977,408.977,408.6019,408.6809,5450.0
2025-02-06 14:15:00,413.88,414.09,413.76,413.81,3359.0,408.6117,408.8191,408.4933,408.5426,3359.0
2025-02-06 14:20:00,413.89,413.9,413.75,413.9,3385.0,408.6216,408.6315,408.4834,408.6315,3385.0
2025-02-06 14:25:00,413.88,413.88,413.51,413.62,7459.0,408.6117,408.6117,408.2465,408.3551,7459.0
2025-02-06 14:30:00,413.7,413.76,413.0,413.14,6384.0,408.434,408.4933,407.7429,407.8812,6384.0
2025-02-06 14:35:00,413.1,413.54,413.0,413.53,4730.0,407.8417,408.2761,407.7429,408.2662,4730.0
2025-02-06 14:40:00,413.42,413.48,413.07,413.3,4090.0,408.1576,408.2168,407.8121,408.0391,4090.0
2025-02-06 14:45:00,413.3,413.79,413.29,413.79,5557.0,408.0391,408.5229,408.0293,408.5229,5557.0
2025-02-06 14:50:00,413.85,414.05,413.73,413.85,2790.0,408.5821,408.7796,408.4637,408.5821,2790.0
2025-02-06 14:55:00,413.98,413.99,413.65,413.91,4949.0,408.7105,408.7203,408.3847,408.6414,4949.0
2025-02-06 15:00:00,413.79,413.91,413.51,413.52,2659.0,408.5229,408.6414,408.2465,408.2563,2659.0
2025-02-06 15:05:00,413.5,413.71,413.3,413.42,15226.0,408.2366,408.4439,408.0391,408.1576,15226.0
2025-02-06 15:10:00,413.5,413.65,413.41,413.48,4164.0,408.2366,408.3847,408.1477,408.2168,4164.0
2025-02-06 15:15:00,413.61,414.09,413.49,413.89,7682.0,408.3452,408.8191,408.2267,408.6216,7682.0
2025-02-06 15:20:00,413.75,413.9,413.55,413.66,6621.0,408.4834,408.6315,408.2859,408.3945,6621.0
2025-02-06 15:25:00,413.75,413.83,413.58,413.8,5469.0,408.4834,408.5624,408.3156,408.5328,5469.0
2025-02-06 15:30:00,413.85,413.93,413.51,413.58,6485.0,408.5821,408.6611,408.2465,408.3156,6485.0
2025-02-06 15:35:00,413.63,413.98,413.43,413.86,4534.0,408.3649,408.7105,408.1675,408.592,4534.0
2025-02-06 15:40:00,413.92,414.22,413.75,414.08,8619.0,408.6512,408.9474,408.4834,408.8092,8619.0
2025-02-06 15:45:00,414.04,414.45,414.0,414.29,10600.0,408.7697,409.1745,408.7302,409.0165,10600.0
2025-02-06 15:50:00,414.42,415.13,414.08,414.34,16493.0,409.1449,409.8458,408.8092,409.0659,16493.0
2025-02-06 15:55:00,414.34,414.6,413.85,414.14,46977.0,409.0659,409.3226,408.5821,408.8684,46977.0
2025-02-07 09:30:00,413.2,413.86,412.08,413.13,31733.0,407.9404,408.592,406.8347,407.8713,31733.0
2025-02-07 09:35:00,413.13,413.13,411.75,412.32,12716.0,407.8713,407.8713,406.5089,407.0716,12716.0
2025-02-07 09:40:00,412.54,412.9,412.13,412.8,3133.0,407.2888,407.6442,406.884,407.5455,3133.0
2025-02-07 09:45:00,412.96,413.41,412.8,413.24,11679.0,407.7035,408.1477,407.5455,407.9799,11679.0
2025-02-07 09:50:00,413.23,413.95,413.23,413.63,9202.0,407.97,408.6809,407.97,408.3649,9202.0
2025-02-07 09:55:00,413.44,414.29,413.43,414.29,5354.0,408.1773,409.0165,408.1675,409.0165,5354.0
2025-02-07 10:00:00,414.1,414.16,411.21,411.22,35451.0,408.8289,408.8882,405.9757,405.9856,35451.0
2025-02-07 10:05:00,411.48,411.76,411.06,411.3,28367.0,406.2423,406.5187,405.8276,406.0646,28367.0
2025-02-07 10:10:00,411.14,411.23,410.19,410.3,11070.0,405.9066,405.9955,404.9687,405.0773,11070.0
2025-02-07 10:15:00,410.25,410.41,409.76,409.93,12366.0,405.028,405.1859,404.5442,404.712,12366.0
2025-02-07 10:20:00,410.07,410.48,409.72,410.02,17286.0,404.8502,405.255,404.5047,404.8009,17286.0
2025-02-07 10:25:00,410.1,410.28,409.9,409.91,40669.0,404.8799,405.0576,404.6824,404.6923,40669.0
2025-02-07 10:30:00,409.91,410.19,409.58,410.03,14894.0,404.6923,404.9687,404.3665,404.8108,14894.0
2025-02-07 10:35:00,410.34,410.34,409.47,409.58,9027.0,405.1168,405.1168,404.2579,404.3665,9027.0
2025-02-07 10:40:00,409.58,409.58,408.72,409.19,13903.0,404.3665,404.3665,403.5174,403.9814,13903.0
2025-02-07 10:45:00,409.3,409.31,408.63,409.06,9124.0,404.09,404.0999,403.4286,403.8531,9124.0
2025-02-07 10:50:00,409.14,409.51,406.92,406.96,18442.0,403.9321,404.2974,401.7403,401.7798,18442.0
2025-02-07 10:55:00,407.2,407.95,407.2,407.44,12775.0,402.0168,402.7572,402.0168,402.2537,12775.0
2025-02-07 11:00:00,407.52,407.82,406.88,407.81,8514.0,402.3327,402.6289,401.7008,402.619,8514.0
2025-02-07 11:05:00,407.59,407.77,406.92,407.44,7962.0,402.4018,402.5795,401.7403,402.2537,7962.0
2025-02-07 11:10:00,407.43,408.1,407.1,407.6,14661.0,402.2438,402.9053,401.918,402.4117,14661.0
2025-02-07 11:15:00,407.74,409.09,407.62,408.69,6547.0,402.5499,403.8827,402.4314,403.4878,6547.0
2025-02-07 11:20:00,408.82,409.27,408.28,408.28,31296.0,403.6162,404.0604,403.083,403.083,31296.0
2025-02-07 11:25:00,408.15,408.17,407.08,407.53,7518.0,402.9547,402.9744,401.8983,402.3426,7518.0
2025-02-07 11:30:00,407.52,408.87,407.52,408.56,30888.0,402.3327,403.6655,402.3327,403.3595,30888.0
2025-02-07 11:35:00,408.38,408.56,408.0,408.05,5528.0,403.1818,403.3595,402.8066,402.856,5528.0
2025-02-07 11:40:00,408.04,408.47,407.88,408.21,13381.0,402.8461,403.2706,402.6881,403.0139,13381.0
2025-02-07 11:45:00,408.11,408.21,407.79,407.79,3809.0,402.9152,403.0139,402.5993,402.5993,3809.0
2025-02-07 11:50:00,407.91,407.91,407.5,407.54,6033.0,402.7177,402.7177,402.313,402.3524,6033.0
2025-02-07 11:55:00,407.6,408.22,407.6,407.63,7728.0,402.4117,403.0238,402.4117,402.4413,7728.0
2025-02-07 12:00:00,407.52,407.79,407.44,407.61,1734.0,402.3327,402.5993,402.2537,402.4216,1734.0
2025-02-07 12:05:00,407.57,408.41,407.34,408.23,2836.0,402.3821,403.2114,402.155,403.0337,2836.0
2025-02-07 12:10:00,408.22,408.51,407.8,408.34,2678.0,403.0238,403.3101,402.6091,403.1423,2678.0
2025-02-07 12:15:00,408.05,408.4,407.34,407.73,7159.0,402.856,403.2015,402.155,402.54,7159.0
2025-02-07 12:20:00,407.73,408.21,407.52,407.99,1889.0,402.54,403.0139,402.3327,402.7967,1889.0
2025-02-07 12:25:00,407.98,407.98,407.41,407.64,1607.0,402.7868,402.7868,402.2241,402.4512,1607.0
2025-02-07 12:30:00,407.29,407.61,407.24,407.59,1896.0,402.1056,402.4216,402.0563,402.4018,1896.0
2025-02-07 12:35:00,407.55,407.85,407.46,407.85,2022.0,402.3623,402.6585,402.2735,402.6585,2022.0
2025-02-07 12:40:00,407.9,407.98,407.58,407.81,7960.0,402.7079,402.7868,402.3919,402.619,7960.0
2025-02-07 12:45:00,407.9,407.95,407.78,407.91,2061.0,402.7079,402.7572,402.5894,402.7177,2061.0
2025-02-07 12:50:00,408.06,408.07,407.51,407.9,3139.0,402.8658,402.8757,402.3228,402.7079,3139.0
2025-02-07 12:55:00,408.08,408.08,407.47,407.72,2267.0,402.8856,402.8856,402.2833,402.5302,2267.0
2025-02-07 13:00:00,407.8,407.97,407.48,407.96,2810.0,402.6091,402.777,402.2932,402.7671,2810.0
2025-02-07 13:05:00,408.02,408.51,407.96,408.5,5037.0,402.8263,403.3101,402.7671,403.3002,5037.0
2025-02-07 13:10:00,408.31,408.67,408.3,408.64,2609.0,403.1126,403.4681,403.1028,403.4384,2609.0
2025-02-07 13:15:00,409.02,409.15,408.72,408.84,3009.0,403.8136,403.942,403.5174,403.6359,3009.0
2025-02-07 13:20:00,408.8,408.91,408.39,408.62,3118.0,403.5964,403.705,403.1916,403.4187,3118.0
2025-02-07 13:25:00,408.62,408.74,408.62,408.69,2496.0,403.4187,403.5372,403.4187,403.4878,2496.0
2025-02-07 13:30:00,408.68,408.79,408.37,408.78,21324.0,403.4779,403.5865,403.1719,403.5767,21324.0
2025-02-07 13:35:00,408.85,409.09,408.66,408.98,5768.0,403.6458,403.8827,403.4582,403.7741,5768.0
2025-02-07 13:40:00,408.99,408.99,408.35,408.35,16591.0,403.784,403.784,403.1521,403.1521,16591.0
2025-02-07 13:45:00,408.36,408.64,408.16,408.23,4975.0,403.162,403.4384,402.9646,403.0337,4975.0
2025-02-07 13:50:00,408.64,408.64,408.33,408.35,5901.0,403.4384,403.4384,403.1324,403.1521,5901.0
2025-02-07 13:55:00,408.34,408.62,408.0,408.0,8047.0,403.1423,403.4187,402.8066,402.8066,8047.0
2025-02-07 14:00:00,408.06,408.21,407.9,408.17,2445.0,402.8658,403.0139,402.7079,402.9744,2445.0
2025-02-07 14:05:00,408.19,408.42,408.07,408.41,8736.0,402.9942,403.2212,402.8757,403.2114,8736.0
2025-02-07 14:10:00,408.31,408.33,407.74,407.82,7958.0,403.1126,403.1324,402.5499,402.6289,7958.0
2025-02-07 14:15:00,407.82,407.87,407.65,407.78,11090.0,402.6289,402.6782,402.461,402.5894,11090.0
2025-02-07 14:20:00,407.78,407.84,407.38,407.63,6092.0,402.5894,402.6486,402.1945,402.4413,6092.0
2025-02-07 14:25:00,407.73,408.09,407.63,407.98,6288.0,402.54,402.8954,402.4413,402.7868,6288.0
2025-02-07 14:30:00,407.94,408.04,407.58,407.69,11510.0,402.7474,402.8461,402.3919,402.5005,11510.0
2025-02-07 14:35:00,407.95,408.2,407.68,408.14,9700.0,402.7572,403.004,402.4907,402.9448,9700.0
2025-02-07 14:40:00,408.19,408.27,407.8,408.14,12127.0,402.9942,403.0732,402.6091,402.9448,12127.0
2025-02-07 14:45:00,408.0,408.26,407.77,408.17,7967.0,402.8066,403.0633,402.5795,402.9744,7967.0
2025-02-07 14:50:00,408.31,408.34,407.89,407.89,5765.0,403.1126,403.1423,402.698,402.698,5765.0
2025-02-07 14:55:00,407.74,407.95,407.57,407.58,14381.0,402.5499,402.7572,402.3821,402.3919,14381.0
2025-02-07 15:00:00,407.6,407.6,407.25,407.25,4582.0,402.4117,402.4117,402.0661,402.0661,4582.0
2025-02-07 15:05:00,407.37,407.79,407.32,407.5,10344.0,402.1846,402.5993,402.1352,402.313,10344.0
2025-02-07 15:10:00,407.52,407.52,407.11,407.28,5537.0,402.3327,402.3327,401.9279,402.0958,5537.0
2025-02-07 15:15:00,407.16,407.31,406.83,407.27,14663.0,401.9773,402.1254,401.6515,402.0859,14663.0
2025-02-07 15:20:00,407.23,407.41,406.87,407.03,7805.0,402.0464,402.2241,401.691,401.8489,7805.0
2025-02-07 15:25:00,407.15,407.18,406.91,406.99,3205.0,401.9674,401.997,401.7305,401.8094,3205.0
2025-02-07 15:30:00,406.99,407.32,406.67,407.32,11144.0,401.8094,402.1352,401.4935,402.1352,11144.0
2025-02-07 15:35:00,407.17,407.42,407.07,407.3,6311.0,401.9872,402.234,401.8884,402.1155,6311.0
2025-02-07 15:40:00,407.25,407.37,407.04,407.04,10391.0,402.0661,402.1846,401.8588,401.8588,10391.0
2025-02-07 15:45:00,407.12,407.45,407.02,407.22,18938.0,401.9378,402.2636,401.8391,402.0365,18938.0
2025-02-07 15:50:00,407.3,407.42,406.7,406.87,36205.0,402.1155,402.234,401.5231,401.691,36205.0
2025-02-07 15:55:00,406.79,407.47,406.5,407.44,87795.0,401.612,402.2833,401.3257,402.2537,87795.0
2025-02-10 09:30:00,410.64,412.36,410.64,411.23,76025.0,405.413,407.1111,405.413,405.9955,76025.0
2025-02-10 09:35:00,411.23,411.23,409.14,409.35,13744.0,405.9955,405.9955,403.9321,404.1394,13744.0
2025-02-10 09:40:00,409.35,410.26,409.22,410.24,7323.0,404.1394,405.0378,404.0111,405.0181,7323.0
2025-02-10 09:45:00,410.22,410.39,409.8,409.96,5463.0,404.9983,405.1662,404.5837,404.7416,5463.0
2025-02-10 09:50:00,409.96,410.17,409.28,409.28,10114.0,404.7416,404.949,404.0703,404.0703,10114.0
2025-02-10 09:55:00,409.14,409.68,408.79,409.56,12157.0,403.9321,404.4652,403.5865,404.3467,12157.0
2025-02-10 10:00:00,409.7,410.5,409.48,410.44,7117.0,404.485,405.2748,404.2678,405.2155,7117.0
2025-02-10 10:05:00,410.75,411.31,410.44,411.18,15353.0,405.5216,406.0745,405.2155,405.9461,15353.0
2025-02-10 10:10:00,411.26,411.65,410.82,410.85,16182.0,406.0251,406.4101,405.5907,405.6203,16182.0
2025-02-10 10:15:00,410.61,411.14,410.49,410.64,6681.0,405.3834,405.9066,405.2649,405.413,6681.0
2025-02-10 10:20:00,410.56,411.45,410.55,411.45,13111.0,405.334,406.2127,405.3241,406.2127,13111.0
2025-02-10 10:25:00,411.22,412.23,411.22,411.62,11783.0,405.9856,406.9827,405.9856,406.3805,11783.0
2025-02-10 10:30:00,411.91,412.23,411.64,411.86,7127.0,406.6668,406.9827,406.4003,406.6175,7127.0
2025-02-10 10:35:00,411.95,412.25,411.64,412.06,6480.0,406.7063,407.0025,406.4003,406.8149,6480.0
2025-02-10 10:40:00,411.94,412.14,411.78,412.08,3041.0,406.6964,406.8939,406.5385,406.8347,3041.0
2025-02-10 10:45:00,412.19,413.77,411.93,413.74,19397.0,406.9433,408.5031,406.6866,408.4735,19397.0
2025-02-10 10:50:00,413.81,414.58,413.81,414.18,21663.0,408.5426,409.3028,408.5426,408.9079,21663.0
2025-02-10 10:55:00,413.8,414.18,413.17,413.17,6403.0,408.5328,408.9079,407.9108,407.9108,6403.0
2025-02-10 11:00:00,413.25,413.75,413.0,413.21,14923.0,407.9898,408.4834,407.7429,407.9503,14923.0
2025-02-10 11:05:00,412.93,413.62,412.93,413.62,8780.0,407.6738,408.3551,407.6738,408.3551,8780.0
2025-02-10 11:10:00,413.59,413.6,412.52,412.71,12840.0,408.3254,408.3353,407.2691,407.4566,12840.0
2025-02-10 11:15:00,412.7,412.88,412.47,412.64,8056.0,407.4468,407.6245,407.2197,407.3875,8056.0
2025-02-10 11:20:00,412.63,412.76,412.16,412.53,11670.0,407.3777,407.506,406.9136,407.2789,11670.0
2025-02-10 11:25:00,412.26,412.51,412.1,412.24,10647.0,407.0124,407.2592,406.8544,406.9926,10647.0
2025-02-10 11:30:00,412.4,412.4,411.53,411.92,6990.0,407.1506,407.1506,406.2917,406.6767,6990.0
2025-02-10 11:35:00,411.99,412.37,411.99,412.36,2490.0,406.7458,407.121,406.7458,407.1111,2490.0
2025-02-10 11:40:00,412.33,412.76,412.16,412.62,1932.0,407.0815,407.506,406.9136,407.3678,1932.0
2025-02-10 11:45:00,412.72,412.95,412.5,412.78,9627.0,407.4665,407.6936,407.2493,407.5257,9627.0
2025-02-10 11:50:00,412.94,413.33,412.78,413.07,10840.0,407.6837,408.0687,407.5257,407.8121,10840.0
2025-02-10 11:55:00,413.17,413.28,412.89,412.94,6075.0,407.9108,408.0194,407.6343,407.6837,6075.0
2025-02-10 12:00:00,413.04,413.12,412.76,412.88,5891.0,407.7824,407.8614,407.506,407.6245,5891.0
2025-02-10 12:05:00,412.82,413.01,412.64,412.85,5554.0,407.5652,407.7528,407.3875,407.5949,5554.0
2025-02-10 12:10:00,412.83,412.83,412.44,412.69,5991.0,407.5751,407.5751,407.1901,407.4369,5991.0
2025-02-10 12:15:00,412.74,413.37,412.71,413.27,7038.0,407.4863,408.1082,407.4566,408.0095,7038.0
2025-02-10 12:20:00,413.12,413.59,413.11,413.56,922.0,407.8614,408.3254,407.8515,408.2958,922.0
2025-02-10 12:25:00,413.43,413.53,413.07,413.07,5826.0,408.1675,408.2662,407.8121,407.8121,5826.0
2025-02-10 12:30:00,413.28,413.52,413.25,413.48,6800.0,408.0194,408.2563,407.9898,408.2168,6800.0
2025-02-10 12:35:00,413.31,413.61,413.3,413.39,3946.0,408.049,408.3452,408.0391,408.128,3946.0
2025-02-10 12:40:00,413.31,413.41,413.05,413.13,4578.0,408.049,408.1477,407.7923,407.8713,4578.0
2025-02-10 12:45:00,413.18,413.3,413.04,413.18,4693.0,407.9207,408.0391,407.7824,407.9207,4693.0
2025-02-10 12:50:00,413.11,413.59,413.0,413.51,7878.0,407.8515,408.3254,407.7429,408.2465,7878.0
2025-02-10 12:55:00,413.43,413.6,413.23,413.24,5879.0,408.1675,408.3353,407.97,407.9799,5879.0
2025-02-10 13:00:00,413.22,413.59,413.03,413.35,27500.0,407.9601,408.3254,407.7726,408.0885,27500.0
2025-02-10 13:05:00,413.38,413.48,413.18,413.37,5890.0,408.1181,408.2168,407.9207,408.1082,5890.0
2025-02-10 13:10:00,413.48,414.25,413.41,414.19,11041.0,408.2168,408.977,408.1477,408.9178,11041.0
2025-02-10 13:15:00,414.23,414.41,414.1,414.11,6220.0,408.9573,409.135,408.8289,408.8388,6220.0
2025-02-10 13:20:00,414.11,414.45,413.95,414.16,6158.0,408.8388,409.1745,408.6809,408.8882,6158.0
2025-02-10 13:25:00,414.1,414.31,413.61,413.62,6427.0,408.8289,409.0363,408.3452,408.3551,6427.0
2025-02-10 13:30:00,413.57,413.64,413.21,413.21,7035.0,408.3057,408.3748,407.9503,407.9503,7035.0
2025-02-10 13:35:00,413.21,413.77,413.17,413.66,8010.0,407.9503,408.5031,407.9108,408.3945,8010.0
2025-02-10 13:40:00,413.7,413.88,413.63,413.88,3972.0,408.434,408.6117,408.3649,408.6117,3972.0
2025-02-10 13:45:00,413.92,413.92,413.55,413.63,10014.0,408.6512,408.6512,408.2859,408.3649,10014.0
2025-02-10 13:50:00,413.68,413.91,413.65,413.83,8657.0,408.4143,408.6414,408.3847,408.5624,8657.0
2025-02-10 13:55:00,413.83,413.88,413.65,413.77,6162.0,408.5624,408.6117,408.3847,408.5031,6162.0
2025-02-10 14:00:00,413.63,414.04,413.6,413.99,7573.0,408.3649,408.7697,408.3353,408.7203,7573.0
2025-02-10 14:05:00,414.07,414.34,413.98,414.29,4655.0,408.7993,409.0659,408.7105,409.0165,4655.0
2025-02-10 14:10:00,414.29,414.32,414.06,414.06,2894.0,409.0165,409.0461,408.7895,408.7895,2894.0
2025-02-10 14:15:00,414.21,414.33,414.04,414.06,5577.0,408.9375,409.056,408.7697,408.7895,5577.0
2025-02-10 14:20:00,414.06,414.19,413.97,414.14,4211.0,408.7895,408.9178,408.7006,408.8684,4211.0
2025-02-10 14:25:00,414.14,414.4,413.97,414.25,8459.0,408.8684,409.1251,408.7006,408.977,8459.0
2025-02-10 14:30:00,414.19,414.41,414.13,414.23,6300.0,408.9178,409.135,408.8586,408.9573,6300.0
2025-02-10 14:35:00,414.18,414.4,414.05,414.16,5781.0,408.9079,409.1251,408.7796,408.8882,5781.0
2025-02-10 14:40:00,414.25,414.32,414.06,414.07,4384.0,408.977,409.0461,408.7895,408.7993,4384.0
2025-02-10 14:45:00,414.19,414.2,414.0,414.06,5270.0,408.9178,408.9277,408.7302,408.7895,5270.0
2025-02-10 14:50:00,414.11,414.4,414.11,414.4,4510.0,408.8388,409.1251,408.8388,409.1251,4510.0
2025-02-10 14:55:00,414.35,414.41,414.23,414.24,8562.0,409.0758,409.135,408.9573,408.9672,8562.0
2025-02-10 15:00:00,414.31,414.44,414.06,414.07,13792.0,409.0363,409.1646,408.7895,408.7993,13792.0
2025-02-10 15:05:00,414.18,414.3,414.08,414.11,3448.0,408.9079,409.0264,408.8092,408.8388,3448.0
2025-02-10 15:10:00,414.11,414.35,414.07,414.31,8368.0,408.8388,409.0758,408.7993,409.0363,8368.0
2025-02-10 15:15:00,414.32,414.46,414.28,414.4,10182.0,409.0461,409.1844,409.0067,409.1251,10182.0
2025-02-10 15:20:00,414.43,414.43,414.22,414.29,8737.0,409.1547,409.1547,408.9474,409.0165,8737.0
2025-02-10 15:25:00,414.29,414.45,414.17,414.25,7668.0,409.0165,409.1745,408.8981,408.977,7668.0
2025-02-10 15:30:00,414.25,414.41,414.08,414.35,11668.0,408.977,409.135,408.8092,409.0758,11668.0
2025-02-10 15:35:00,414.35,414.48,414.13,414.43,7215.0,409.0758,409.2041,408.8586,409.1547,7215.0
2025-02-10 15:40:00,414.42,414.89,414.37,414.83,16009.0,409.1449,409.6089,409.0955,409.5497,16009.0
2025-02-10 15:45:00,414.83,414.84,413.97,413.98,30193.0,409.5497,409.5595,408.7006,408.7105,30193.0
2025-02-10 15:50:00,414.05,414.62,413.46,414.15,37427.0,408.7796,409.3423,408.1971,408.8783,37427.0
2025-02-10 15:55:00,414.12,414.95,413.87,414.0,97935.0,408.8487,409.6681,408.6019,408.7302,97935.0
2025-02-11 09:30:00,414.0,414.95,412.96,413.31,36049.0,408.7302,409.6681,407.7035,408.049,36049.0
2025-02-11 09:35:00,412.97,414.98,412.74,414.91,5384.0,407.7133,409.6977,407.4863,409.6286,5384.0
2025-02-11 09:40:00,414.57,415.19,414.45,415.19,4079.0,409.293,409.9051,409.1745,409.9051,4079.0
2025-02-11 09:45:00,414.83,414.86,414.22,414.22,12852.0,409.5497,409.5793,408.9474,408.9474,12852.0
2025-02-11 09:50:00,414.5,414.83,414.26,414.55,7538.0,409.2239,409.5497,408.9869,409.2732,7538.0
2025-02-11 09:55:00,414.7,415.13,414.31,415.01,6608.0,409.4213,409.8458,409.0363,409.7274,6608.0
2025-02-11 10:00:00,414.97,415.16,414.42,414.51,14719.0,409.6879,409.8755,409.1449,409.2337,14719.0
2025-02-11 10:05:00,414.21,414.23,413.62,414.11,5318.0,408.9375,408.9573,408.3551,408.8388,5318.0
2025-02-11 10:10:00,414.28,414.4,413.92,413.94,4861.0,409.0067,409.1251,408.6512,408.671,4861.0
2025-02-11 10:15:00,414.2,414.41,413.88,414.06,3393.0,408.9277,409.135,408.6117,408.7895,3393.0
2025-02-11 10:20:00,414.41,414.83,414.13,414.23,11608.0,409.135,409.5497,408.8586,408.9573,11608.0
2025-02-11 10:25:00,414.19,414.8,414.13,414.8,8721.0,408.9178,409.52,408.8586,409.52,8721.0
2025-02-11 10:30:00,414.67,414.88,414.32,414.53,7571.0,409.3917,409.599,409.0461,409.2535,7571.0
2025-02-11 10:35:00,414.42,414.74,414.34,414.66,4026.0,409.1449,409.4608,409.0659,409.3818,4026.0
2025-02-11 10:40:00,414.45,414.92,414.23,414.66,4590.0,409.1745,409.6385,408.9573,409.3818,4590.0
2025-02-11 10:45:00,414.65,415.53,414.65,415.53,6637.0,409.3719,410.2407,409.3719,410.2407,6637.0
2025-02-11 10:50:00,415.51,415.79,415.19,415.46,7020.0,410.221,410.4974,409.9051,410.1716,7020.0
2025-02-11 10:55:00,415.47,416.13,415.39,415.94,7860.0,410.1815,410.8331,410.1025,410.6455,7860.0
2025-02-11 11:00:00,416.16,416.57,416.08,416.48,15375.0,410.8627,411.2675,410.7837,411.1786,15375.0
2025-02-11 11:05:00,416.39,416.47,415.69,415.84,5204.0,411.0898,411.1688,410.3987,410.5468,5204.0
2025-02-11 11:10:00,415.96,415.96,415.79,415.89,3951.0,410.6653,410.6653,410.4974,410.5962,3951.0
2025-02-11 11:15:00,416.08,416.09,415.51,415.94,7551.0,410.7837,410.7936,410.221,410.6455,7551.0
2025-02-11 11:20:00,415.99,415.99,415.39,415.81,7055.0,410.6949,410.6949,410.1025,410.5172,7055.0
2025-02-11 11:25:00,415.65,416.03,415.51,415.57,3121.0,410.3592,410.7344,410.221,410.2802,3121.0
2025-02-11 11:30:00,415.45,415.59,415.15,415.3,5305.0,410.1618,410.3,409.8656,410.0137,5305.0
2025-02-11 11:35:00,415.17,415.41,414.58,414.8,14238.0,409.8853,410.1223,409.3028,409.52,14238.0
2025-02-11 11:40:00,414.8,415.09,414.65,415.03,12783.0,409.52,409.8063,409.3719,409.7471,12783.0
2025-02-11 11:45:00,414.92,414.98,414.82,414.88,4924.0,409.6385,409.6977,409.5398,409.599,4924.0
2025-02-11 11:50:00,414.92,415.21,414.66,414.89,5545.0,409.6385,409.9248,409.3818,409.6089,5545.0
2025-02-11 11:55:00,414.96,414.98,414.44,414.65,7358.0,409.678,409.6977,409.1646,409.3719,7358.0
2025-02-11 12:00:00,414.51,414.86,414.23,414.39,8794.0,409.2337,409.5793,408.9573,409.1153,8794.0
2025-02-11 12:05:00,414.28,414.44,414.05,414.18,6654.0,409.0067,409.1646,408.7796,408.9079,6654.0
2025-02-11 12:10:00,414.13,414.43,413.99,414.14,5151.0,408.8586,409.1547,408.7203,408.8684,5151.0
2025-02-11 12:15:00,414.21,414.81,413.99,414.7,4142.0,408.9375,409.5299,408.7203,409.4213,4142.0
2025-02-11 12:20:00,414.78,414.78,414.63,414.68,4295.0,409.5003,409.5003,409.3522,409.4016,4295.0
2025-02-11 12:25:00,414.68,414.69,414.16,414.2,3599.0,409.4016,409.4114,408.8882,408.9277,3599.0
2025-02-11 12:30:00,414.44,414.6,414.0,414.0,4814.0,409.1646,409.3226,408.7302,408.7302,4814.0
2025-02-11 12:35:00,414.02,414.11,413.73,413.93,16579.0,408.75,408.8388,408.4637,408.6611,16579.0
2025-02-11 12:40:00,414.03,414.04,413.62,413.69,6473.0,408.7598,408.7697,408.3551,408.4242,6473.0
2025-02-11 12:45:00,413.65,413.75,413.33,413.34,3727.0,408.3847,408.4834,408.0687,408.0786,3727.0
2025-02-11 12:50:00,413.5,413.56,413.26,413.56,3763.0,408.2366,408.2958,407.9996,408.2958,3763.0
2025-02-11 12:55:00,413.65,413.69,413.52,413.68,3413.0,408.3847,408.4242,408.2563,408.4143,3413.0
2025-02-11 13:00:00,413.63,413.81,413.6,413.8,2477.0,408.3649,408.5426,408.3353,408.5328,2477.0
2025-02-11 13:05:00,413.8,414.26,413.79,414.22,2079.0,408.5328,408.9869,408.5229,408.9474,2079.0
2025-02-11 13:10:00,414.3,414.59,414.17,414.49,3767.0,409.0264,409.3127,408.8981,409.214,3767.0
2025-02-11 13:15:00,414.47,414.61,414.41,414.52,3369.0,409.1942,409.3325,409.135,409.2436,3369.0
2025-02-11 13:20:00,414.57,414.68,414.33,414.44,3306.0,409.293,409.4016,409.056,409.1646,3306.0
2025-02-11 13:25:00,414.37,414.46,414.15,414.22,2801.0,409.0955,409.1844,408.8783,408.9474,2801.0
2025-02-11 13:30:00,414.25,414.52,414.25,414.49,4008.0,408.977,409.2436,408.977,409.214,4008.0
2025-02-11 13:35:00,414.5,414.66,414.4,414.47,2106.0,409.2239,409.3818,409.1251,409.1942,2106.0
2025-02-11 13:40:00,414.66,414.85,414.54,414.6,2739.0,409.3818,409.5694,409.2633,409.3226,2739.0
2025-02-11 13:45:00,414.7,414.82,414.42,414.43,2822.0,409.4213,409.5398,409.1449,409.1547,2822.0
2025-02-11 13:50:00,414.45,414.48,414.16,414.33,6741.0,409.1745,409.2041,408.8882,409.056,6741.0
2025-02-11 13:55:00,414.27,414.34,414.0,414.21,2600.0,408.9968,409.0659,408.7302,408.9375,2600.0
2025-02-11 14:00:00,413.98,414.54,413.98,414.5,10763.0,408.7105,409.2633,408.7105,409.2239,10763.0
2025-02-11 14:05:00,414.4,414.45,414.03,414.29,3478.0,409.1251,409.1745,408.7598,409.0165,3478.0
2025-02-11 14:10:00,414.25,414.52,414.25,414.41,4450.0,408.977,409.2436,408.977,409.135,4450.0
2025-02-11 14:15:00,414.43,414.57,414.09,414.09,5492.0,409.1547,409.293,408.8191,408.8191,5492.0
2025-02-11 14:20:00,414.22,414.34,414.03,414.32,8564.0,408.9474,409.0659,408.7598,409.0461,8564.0
2025-02-11 14:25:00,414.23,414.36,414.15,414.23,2386.0,408.9573,409.0856,408.8783,408.9573,2386.0
2025-02-11 14:30:00,414.26,414.46,414.05,414.41,4812.0,408.9869,409.1844,408.7796,409.135,4812.0
2025-02-11 14:35:00,414.41,414.74,414.23,414.65,4309.0,409.135,409.4608,408.9573,409.3719,4309.0
2025-02-11 14:40:00,414.8,415.26,414.76,415.26,5862.0,409.52,409.9742,409.4805,409.9742,5862.0
2025-02-11 14:45:00,415.22,415.22,414.99,415.15,8369.0,409.9347,409.9347,409.7076,409.8656,8369.0
2025-02-11 14:50:00,415.15,415.15,414.97,415.01,2413.0,409.8656,409.8656,409.6879,409.7274,2413.0
2025-02-11 14:55:00,415.15,415.26,414.76,414.76,5691.0,409.8656,409.9742,409.4805,409.4805,5691.0
2025-02-11 15:00:00,414.99,415.11,414.82,415.02,3076.0,409.7076,409.8261,409.5398,409.7372,3076.0
2025-02-11 15:05:00,415.01,415.01,414.68,414.78,3487.0,409.7274,409.7274,409.4016,409.5003,3487.0
2025-02-11 15:10:00,414.78,414.89,414.67,414.82,5389.0,409.5003,409.6089,409.3917,409.5398,5389.0
2025-02-11 15:15:00,414.83,415.27,414.83,415.27,4383.0,409.5497,409.9841,409.5497,409.9841,4383.0
2025-02-11 15:20:00,415.25,415.38,415.13,415.14,5785.0,409.9643,410.0927,409.8458,409.8557,5785.0
2025-02-11 15:25:00,415.19,415.41,414.86,415.4,5785.0,409.9051,410.1223,409.5793,410.1124,5785.0
2025-02-11 15:30:00,415.46,416.38,415.41,416.01,13455.0,410.1716,411.0799,410.1223,410.7146,13455.0
2025-02-11 15:35:00,416.16,416.37,416.03,416.14,8019.0,410.8627,411.07,410.7344,410.843,8019.0
2025-02-11 15:40:00,416.07,416.28,415.95,416.03,6159.0,410.7739,410.9812,410.6554,410.7344,6159.0
2025-02-11 15:45:00,415.96,416.4,415.96,416.05,10823.0,410.6653,411.0997,410.6653,410.7541,10823.0
2025-02-11 15:50:00,415.93,416.16,415.59,416.1,15271.0,410.6357,410.8627,410.3,410.8035,15271.0
2025-02-11 15:55:00,416.05,416.57,416.0,416.34,59380.0,410.7541,411.2675,410.7048,411.0404,59380.0
2025-02-12 09:30:00,408.58,409.65,404.01,404.16,113893.0,403.3792,404.4356,398.8674,399.0155,113893.0
2025-02-12 09:35:00,404.39,404.47,402.46,402.46,55556.0,399.2425,399.3215,397.3371,397.3371,55556.0
2025-02-12 09:40:00,402.64,403.7,402.12,402.58,63955.0,397.5148,398.5613,397.0014,397.4556,63955.0
2025-02-12 09:45:00,402.42,403.44,402.33,403.31,35748.0,397.2976,398.3046,397.2088,398.1763,35748.0
2025-02-12 09:50:00,403.31,404.44,402.98,404.38,28802.0,398.1763,399.2919,397.8505,399.2327,28802.0
2025-02-12 09:55:00,404.37,405.27,403.51,405.18,24123.0,399.2228,400.1113,398.3737,400.0225,24123.0
2025-02-12 10:00:00,405.04,405.11,403.83,403.83,24904.0,399.8843,399.9534,398.6897,398.6897,24904.0
2025-02-12 10:05:00,403.85,404.57,403.15,404.21,30767.0,398.7094,399.4203,398.0183,399.0648,30767.0
2025-02-12 10:10:00,404.31,404.83,403.65,404.62,23803.0,399.1636,399.6769,398.512,399.4696,23803.0
2025-02-12 10:15:00,404.77,406.2,404.71,405.89,31658.0,399.6177,401.0295,399.5585,400.7234,31658.0
2025-02-12 10:20:00,406.01,406.39,405.4,405.78,20194.0,400.8419,401.2171,400.2397,400.6148,20194.0
2025-02-12 10:25:00,405.7,406.22,405.59,406.03,17913.0,400.5359,401.0492,400.4273,400.8617,17913.0
2025-02-12 10:30:00,406.14,406.65,405.92,406.27,6879.0,400.9703,401.4738,400.7531,401.0986,6879.0
2025-02-12 10:35:00,406.15,406.88,406.12,406.51,13804.0,400.9801,401.7008,400.9505,401.3356,13804.0
2025-02-12 10:40:00,406.62,406.86,406.1,406.35,13175.0,401.4442,401.6811,400.9308,401.1776,13175.0
2025-02-12 10:45:00,406.52,406.63,406.1,406.24,12061.0,401.3454,401.454,400.9308,401.069,12061.0
2025-02-12 10:50:00,406.31,406.47,405.51,405.83,13216.0,401.1381,401.2961,400.3483,400.6642,13216.0
2025-02-12 10:55:00,405.83,406.54,405.58,406.49,9976.0,400.6642,401.3652,400.4174,401.3158,9976.0
2025-02-12 11:00:00,406.27,406.4,405.5,405.7,14702.0,401.0986,401.227,400.3384,400.5359,14702.0
2025-02-12 11:05:00,405.67,405.77,404.0,404.08,21372.0,400.5062,400.605,398.8575,398.9365,21372.0
2025-02-12 11:10:00,403.88,404.19,403.43,403.67,14088.0,398.739,399.0451,398.2948,398.5317,14088.0
2025-02-12 11:15:00,403.73,404.46,403.72,404.2,11691.0,398.5909,399.3117,398.5811,399.055,11691.0
2025-02-12 11:20:00,404.24,404.42,403.8,404.23,12641.0,399.0945,399.2722,398.6601,399.0846,12641.0
2025-02-12 11:25:00,404.06,404.47,403.92,404.27,6386.0,398.9167,399.3215,398.7785,399.1241,6386.0
2025-02-12 11:30:00,404.31,404.8,404.31,404.8,8104.0,399.1636,399.6473,399.1636,399.6473,8104.0
2025-02-12 11:35:00,404.68,405.21,404.4,405.2,13285.0,399.5289,400.0521,399.2524,400.0422,13285.0
2025-02-12 11:40:00,405.33,405.79,405.24,405.73,23760.0,400.1706,400.6247,400.0817,400.5655,23760.0
2025-02-12 11:45:00,405.69,405.89,405.5,405.74,11528.0,400.526,400.7234,400.3384,400.5754,11528.0
2025-02-12 11:50:00,405.88,407.54,405.87,407.28,16685.0,400.7136,402.3524,400.7037,402.0958,16685.0
2025-02-12 11:55:00,407.3,408.5,407.29,407.85,24744.0,402.1155,403.3002,402.1056,402.6585,24744.0
2025-02-12 12:00:00,407.83,408.28,407.55,407.66,7430.0,402.6388,403.083,402.3623,402.4709,7430.0
2025-02-12 12:05:00,407.52,407.68,407.3,407.4,8612.0,402.3327,402.4907,402.1155,402.2142,8612.0
2025-02-12 12:10:00,407.49,408.2,407.29,408.13,8716.0,402.3031,403.004,402.1056,402.9349,8716.0
2025-02-12 12:15:00,408.0,408.2,407.54,407.75,10728.0,402.8066,403.004,402.3524,402.5598,10728.0
2025-02-12 12:20:00,407.83,408.26,407.62,407.63,12414.0,402.6388,403.0633,402.4314,402.4413,12414.0
2025-02-12 12:25:00,407.48,408.11,407.48,407.98,4546.0,402.2932,402.9152,402.2932,402.7868,4546.0
2025-02-12 12:30:00,407.98,408.14,407.81,407.88,3984.0,402.7868,402.9448,402.619,402.6881,3984.0
2025-02-12 12:35:00,407.89,408.01,407.62,407.72,4358.0,402.698,402.8165,402.4314,402.5302,4358.0
2025-02-12 12:40:00,407.66,407.76,407.41,407.55,11528.0,402.4709,402.5696,402.2241,402.3623,11528.0
2025-02-12 12:45:00,407.55,408.19,407.48,408.04,6471.0,402.3623,402.9942,402.2932,402.8461,6471.0
2025-02-12 12:50:00,408.0,408.18,407.79,408.01,9529.0,402.8066,402.9843,402.5993,402.8165,9529.0
2025-02-12 12:55:00,407.99,408.15,407.84,408.03,3993.0,402.7967,402.9547,402.6486,402.8362,3993.0
2025-02-12 13:00:00,408.05,408.49,407.88,408.0,4700.0,402.856,403.2904,402.6881,402.8066,4700.0
2025-02-12 13:05:00,408.17,408.2,407.5,407.68,15135.0,402.9744,403.004,402.313,402.4907,15135.0
2025-02-12 13:10:00,407.64,407.64,407.26,407.51,4050.0,402.4512,402.4512,402.076,402.3228,4050.0
2025-02-12 13:15:00,407.42,407.56,407.12,407.19,3661.0,402.234,402.3722,401.9378,402.0069,3661.0
2025-02-12 13:20:00,407.3,407.39,406.94,406.94,4188.0,402.1155,402.2044,401.7601,401.7601,4188.0
2025-02-12 13:25:00,407.17,407.17,406.67,406.77,15783.0,401.9872,401.9872,401.4935,401.5922,15783.0
2025-02-12 13:30:00,406.76,407.61,406.76,407.61,4584.0,401.5824,402.4216,401.5824,402.4216,4584.0
2025-02-12 13:35:00,407.56,407.9,407.46,407.81,4595.0,402.3722,402.7079,402.2735,402.619,4595.0
2025-02-12 13:40:00,407.81,407.81,406.66,406.66,11285.0,402.619,402.619,401.4836,401.4836,11285.0
2025-02-12 13:45:00,406.8,406.95,406.64,406.69,7969.0,401.6219,401.77,401.4639,401.5133,7969.0
2025-02-12 13:50:00,406.35,406.65,406.1,406.14,11862.0,401.1776,401.4738,400.9308,400.9703,11862.0
2025-02-12 13:55:00,406.19,406.35,405.85,405.86,28247.0,401.0196,401.1776,400.684,400.6938,28247.0
2025-02-12 14:00:00,406.04,406.1,405.73,405.87,13176.0,400.8715,400.9308,400.5655,400.7037,13176.0
2025-02-12 14:05:00,405.99,406.28,405.64,406.17,15777.0,400.8222,401.1085,400.4766,400.9999,15777.0
2025-02-12 14:10:00,406.21,406.38,406.11,406.33,16827.0,401.0394,401.2072,400.9406,401.1578,16827.0
2025-02-12 14:15:00,406.26,406.29,405.61,406.28,21883.0,401.0887,401.1184,400.447,401.1085,21883.0
2025-02-12 14:20:00,406.15,407.18,406.15,407.17,22829.0,400.9801,401.997,400.9801,401.9872,22829.0
2025-02-12 14:25:00,407.17,407.25,406.24,406.41,20167.0,401.9872,402.0661,401.069,401.2368,20167.0
2025-02-12 14:30:00,406.27,406.41,406.1,406.29,10502.0,401.0986,401.2368,400.9308,401.1184,10502.0
2025-02-12 14:35:00,406.34,406.88,406.34,406.65,5317.0,401.1677,401.7008,401.1677,401.4738,5317.0
2025-02-12 14:40:00,406.77,406.79,406.48,406.69,6946.0,401.5922,401.612,401.3059,401.5133,6946.0
2025-02-12 14:45:00,406.79,406.8,406.15,406.18,20710.0,401.612,401.6219,400.9801,401.0098,20710.0
2025-02-12 14:50:00,406.16,406.31,405.91,406.31,18723.0,400.99,401.1381,400.7432,401.1381,18723.0
2025-02-12 14:55:00,406.23,406.27,405.24,405.25,13003.0,401.0591,401.0986,400.0817,400.0916,13003.0
2025-02-12 15:00:00,405.37,405.37,404.95,405.15,14601.0,400.2101,400.2101,399.7954,399.9929,14601.0
2025-02-12 15:05:00,405.14,405.19,404.89,405.01,11716.0,399.983,400.0324,399.7362,399.8547,11716.0
2025-02-12 15:10:00,405.05,405.16,404.73,405.16,11023.0,399.8941,400.0027,399.5782,400.0027,11023.0
2025-02-12 15:15:00,405.15,405.24,404.75,405.12,18182.0,399.9929,400.0817,399.598,399.9633,18182.0
2025-02-12 15:20:00,405.16,405.34,405.04,405.13,9820.0,400.0027,400.1804,399.8843,399.9731,9820.0
2025-02-12 15:25:00,405.11,405.52,405.09,405.38,15677.0,399.9534,400.3582,399.9336,400.2199,15677.0
2025-02-12 15:30:00,405.4,405.79,405.39,405.54,14667.0,400.2397,400.6247,400.2298,400.3779,14667.0
2025-02-12 15:35:00,405.51,405.98,405.43,405.67,17446.0,400.3483,400.8123,400.2693,400.5062,17446.0
2025-02-12 15:40:00,405.74,406.09,405.14,405.25,21874.0,400.5754,400.9209,399.983,400.0916,21874.0
2025-02-12 15:45:00,405.28,405.72,405.23,405.66,38498.0,400.1212,400.5556,400.0718,400.4964,38498.0
2025-02-12 15:50:00,405.71,406.4,405.71,406.14,47397.0,400.5457,401.227,400.5457,400.9703,47397.0
2025-02-12 15:55:00,406.18,407.26,406.01,407.11,170123.0,401.0098,402.076,400.8419,401.9279,170123.0
2025-02-13 09:30:00,408.71,409.7,407.49,407.8,94666.0,403.5076,404.485,402.3031,402.6091,94666.0
2025-02-13 09:35:00,408.0,410.38,407.87,409.6,18405.0,402.8066,405.1563,402.6782,404.3862,18405.0
2025-02-13 09:40:00,409.76,410.0,408.7,409.15,20470.0,404.5442,404.7811,403.4977,403.942,20470.0
2025-02-13 09:45:00,409.01,409.96,408.91,409.23,18253.0,403.8037,404.7416,403.705,404.0209,18253.0
2025-02-13 09:50:00,409.12,409.16,408.09,408.28,8566.0,403.9123,403.9518,402.8954,403.083,8566.0
2025-02-13 09:55:00,408.28,408.48,407.75,408.06,14797.0,403.083,403.2805,402.5598,402.8658,14797.0
2025-02-13 10:00:00,408.28,409.09,408.03,408.26,22043.0,403.083,403.8827,402.8362,403.0633,22043.0
2025-02-13 10:05:00,408.49,408.85,408.09,408.44,10456.0,403.2904,403.6458,402.8954,403.241,10456.0
2025-02-13 10:10:00,408.55,409.43,408.44,408.92,17311.0,403.3496,404.2184,403.241,403.7149,17311.0
2025-02-13 10:15:00,408.89,409.5,408.89,409.5,11200.0,403.6853,404.2875,403.6853,404.2875,11200.0
2025-02-13 10:20:00,409.34,409.49,408.92,408.92,10663.0,404.1295,404.2776,403.7149,403.7149,10663.0
2025-02-13 10:25:00,409.04,409.13,408.42,409.13,20228.0,403.8334,403.9222,403.2212,403.9222,20228.0
2025-02-13 10:30:00,409.13,409.56,408.66,409.39,13866.0,403.9222,404.3467,403.4582,404.1789,13866.0
2025-02-13 10:35:00,409.31,410.12,409.15,410.12,8183.0,404.0999,404.8996,403.942,404.8996,8183.0
2025-02-13 10:40:00,410.23,410.97,410.22,410.6,12954.0,405.0082,405.7388,404.9983,405.3735,12954.0
2025-02-13 10:45:00,410.65,411.51,410.39,411.2,21974.0,405.4229,406.2719,405.1662,405.9659,21974.0
2025-02-13 10:50:00,411.35,411.4,410.57,410.77,24675.0,406.1139,406.1633,405.3439,405.5413,24675.0
2025-02-13 10:55:00,410.57,410.76,410.05,410.23,11284.0,405.3439,405.5315,404.8305,405.0082,11284.0
2025-02-13 11:00:00,410.23,411.38,410.18,411.38,13387.0,405.0082,406.1436,404.9588,406.1436,13387.0
2025-02-13 11:05:00,411.2,412.24,411.11,412.24,16774.0,405.9659,406.9926,405.877,406.9926,16774.0
2025-02-13 11:10:00,412.18,412.43,411.9,412.18,11338.0,406.9334,407.1802,406.6569,406.9334,11338.0
2025-02-13 11:15:00,412.15,412.18,410.79,410.79,14373.0,406.9038,406.9334,405.5611,405.5611,14373.0
2025-02-13 11:20:00,410.98,411.69,410.84,411.38,17223.0,405.7487,406.4496,405.6104,406.1436,17223.0
2025-02-13 11:25:00,411.49,411.51,410.68,410.89,14613.0,406.2522,406.2719,405.4525,405.6598,14613.0
2025-02-13 11:30:00,410.94,411.29,410.73,411.29,10847.0,405.7092,406.0547,405.5018,406.0547,10847.0
2025-02-13 11:35:00,411.3,411.42,411.03,411.36,7263.0,406.0646,406.1831,405.798,406.1238,7263.0
2025-02-13 11:40:00,411.34,411.41,411.11,411.31,11029.0,406.1041,406.1732,405.877,406.0745,11029.0
2025-02-13 11:45:00,411.31,411.35,411.1,411.1,5208.0,406.0745,406.1139,405.8671,405.8671,5208.0
2025-02-13 11:50:00,411.18,411.18,410.89,410.91,3088.0,405.9461,405.9461,405.6598,405.6795,3088.0
2025-02-13 11:55:00,410.94,410.98,410.5,410.98,8134.0,405.7092,405.7487,405.2748,405.7487,8134.0
2025-02-13 12:00:00,410.89,411.04,410.5,411.03,3024.0,405.6598,405.8079,405.2748,405.798,3024.0
2025-02-13 12:05:00,411.11,411.35,411.1,411.19,8155.0,405.877,406.1139,405.8671,405.956,8155.0
2025-02-13 12:10:00,411.19,411.44,411.19,411.29,29511.0,405.956,406.2028,405.956,406.0547,29511.0
2025-02-13 12:15:00,411.28,411.35,411.18,411.31,4883.0,406.0448,406.1139,405.9461,406.0745,4883.0
2025-02-13 12:20:00,411.29,411.62,411.26,411.26,5127.0,406.0547,406.3805,406.0251,406.0251,5127.0
2025-02-13 12:25:00,411.42,411.45,411.22,411.28,9871.0,406.1831,406.2127,405.9856,406.0448,9871.0
2025-02-13 12:30:00,411.38,411.55,411.26,411.27,6461.0,406.1436,406.3114,406.0251,406.035,6461.0
2025-02-13 12:35:00,411.24,411.32,411.0,411.03,5087.0,406.0053,406.0843,405.7684,405.798,5087.0
2025-02-13 12:40:00,410.88,410.98,410.57,410.69,6398.0,405.6499,405.7487,405.3439,405.4623,6398.0
2025-02-13 12:45:00,410.58,410.87,410.55,410.84,10361.0,405.3537,405.6401,405.3241,405.6104,10361.0
2025-02-13 12:50:00,410.72,410.77,410.36,410.55,7269.0,405.492,405.5413,405.1366,405.3241,7269.0
2025-02-13 12:55:00,410.42,410.66,409.94,409.94,13976.0,405.1958,405.4327,404.7219,404.7219,13976.0
2025-02-13 13:00:00,410.03,410.03,409.56,409.56,18175.0,404.8108,404.8108,404.3467,404.3467,18175.0
2025-02-13 13:05:00,409.56,409.6,408.9,409.11,22632.0,404.3467,404.3862,403.6951,403.9025,22632.0
2025-02-13 13:10:00,409.11,409.73,408.98,409.73,13032.0,403.9025,404.5146,403.7741,404.5146,13032.0
2025-02-13 13:15:00,409.58,409.59,409.12,409.13,24608.0,404.3665,404.3764,403.9123,403.9222,24608.0
2025-02-13 13:20:00,409.27,409.49,409.16,409.39,38944.0,404.0604,404.2776,403.9518,404.1789,38944.0
2025-02-13 13:25:00,409.39,409.92,409.27,409.7,16393.0,404.1789,404.7022,404.0604,404.485,16393.0
2025-02-13 13:30:00,409.96,410.2,409.83,410.01,6114.0,404.7416,404.9786,404.6133,404.791,6114.0
2025-02-13 13:35:00,410.05,410.21,410.05,410.14,2549.0,404.8305,404.9885,404.8305,404.9194,2549.0
2025-02-13 13:40:00,410.14,410.5,409.4,409.67,19916.0,404.9194,405.2748,404.1888,404.4553,19916.0
2025-02-13 13:45:00,409.7,410.15,409.7,410.13,7114.0,404.485,404.9292,404.485,404.9095,7114.0
2025-02-13 13:50:00,409.99,410.31,409.73,410.29,7362.0,404.7713,405.0872,404.5146,405.0674,7362.0
2025-02-13 13:55:00,410.09,410.42,410.03,410.42,4545.0,404.87,405.1958,404.8108,405.1958,4545.0
2025-02-13 14:00:00,410.39,410.98,410.26,410.88,29324.0,405.1662,405.7487,405.0378,405.6499,29324.0
2025-02-13 14:05:00,410.75,411.53,410.75,411.48,21112.0,405.5216,406.2917,405.5216,406.2423,21112.0
2025-02-13 14:10:00,411.49,411.99,411.27,411.86,14551.0,406.2522,406.7458,406.035,406.6175,14551.0
2025-02-13 14:15:00,411.85,412.31,411.84,412.17,21000.0,406.6076,407.0617,406.5977,406.9235,21000.0
2025-02-13 14:20:00,412.19,412.19,411.66,411.73,13424.0,406.9433,406.9433,406.42,406.4891,13424.0
2025-02-13 14:25:00,411.66,412.08,411.52,411.93,74657.0,406.42,406.8347,406.2818,406.6866,74657.0
2025-02-13 14:30:00,411.93,412.28,411.8,412.1,11661.0,406.6866,407.0321,406.5582,406.8544,11661.0
2025-02-13 14:35:00,412.18,412.29,411.93,412.18,19521.0,406.9334,407.042,406.6866,406.9334,19521.0
2025-02-13 14:40:00,412.18,412.29,412.04,412.06,16467.0,406.9334,407.042,406.7952,406.8149,16467.0
2025-02-13 14:45:00,411.98,412.16,411.97,412.09,6823.0,406.7359,406.9136,406.7261,406.8445,6823.0
2025-02-13 14:50:00,412.18,412.6,412.02,412.47,23398.0,406.9334,407.348,406.7754,407.2197,23398.0
2025-02-13 14:55:00,412.44,412.45,411.94,411.94,7772.0,407.1901,407.1999,406.6964,406.6964,7772.0
2025-02-13 15:00:00,412.01,412.38,411.92,412.18,22892.0,406.7655,407.1308,406.6767,406.9334,22892.0
2025-02-13 15:05:00,412.09,412.45,412.05,412.26,11568.0,406.8445,407.1999,406.805,407.0124,11568.0
2025-02-13 15:10:00,412.19,412.28,412.16,412.16,4045.0,406.9433,407.0321,406.9136,406.9136,4045.0
2025-02-13 15:15:00,412.25,412.75,412.17,412.75,20839.0,407.0025,407.4961,406.9235,407.4961,20839.0
2025-02-13 15:20:00,412.69,412.77,412.45,412.59,21457.0,407.4369,407.5159,407.1999,407.3382,21457.0
2025-02-13 15:25:00,412.54,412.96,412.48,412.91,30092.0,407.2888,407.7035,407.2296,407.6541,30092.0
2025-02-13 15:30:00,412.85,412.9,412.72,412.78,23014.0,407.5949,407.6442,407.4665,407.5257,23014.0
2025-02-13 15:35:00,412.82,412.98,412.71,412.73,21660.0,407.5652,407.7232,407.4566,407.4764,21660.0
2025-02-13 15:40:00,412.78,412.86,412.53,412.56,19651.0,407.5257,407.6047,407.2789,407.3085,19651.0
2025-02-13 15:45:00,412.52,412.54,411.83,411.96,30580.0,407.2691,407.2888,406.5878,406.7162,30580.0
2025-02-13 15:50:00,412.02,412.26,411.16,411.16,76149.0,406.7754,407.0124,405.9264,405.9264,76149.0
2025-02-13 15:55:00,411.11,412.76,411.11,412.52,109240.0,405.877,407.506,405.877,407.2691,109240.0
2025-02-14 09:30:00,415.0,416.33,414.62,415.75,52466.0,409.7175,411.0306,409.3423,410.4579,52466.0
2025-02-14 09:35:00,415.88,418.0,415.76,418.0,20520.0,410.5863,412.6793,410.4678,412.6793,20520.0
2025-02-14 09:40:00,417.78,417.92,417.22,417.41,19984.0,412.4621,412.6003,411.9092,412.0968,19984.0
2025-02-14 09:45:00,417.42,417.55,415.25,416.17,24802.0,412.1067,412.235,409.9643,410.8726,24802.0
2025-02-14 09:50:00,416.18,416.18,414.96,415.31,9082.0,410.8825,410.8825,409.678,410.0235,9082.0
2025-02-14 09:55:00,415.26,416.0,414.68,416.0,10224.0,409.9742,410.7048,409.4016,410.7048,10224.0
2025-02-14 10:00:00,415.97,415.97,414.88,415.33,16798.0,410.6751,410.6751,409.599,410.0433,16798.0
2025-02-14 10:05:00,415.33,416.17,415.33,415.83,20061.0,410.0433,410.8726,410.0433,410.5369,20061.0
2025-02-14 10:10:00,415.75,415.75,414.09,414.22,26184.0,410.4579,410.4579,408.8191,408.9474,26184.0
2025-02-14 10:15:00,414.25,414.41,413.71,414.16,15881.0,408.977,409.135,408.4439,408.8882,15881.0
2025-02-14 10:20:00,413.89,414.03,413.41,413.7,12765.0,408.6216,408.7598,408.1477,408.434,12765.0
2025-02-14 10:25:00,413.55,413.75,412.93,413.14,36201.0,408.2859,408.4834,407.6738,407.8812,36201.0
2025-02-14 10:30:00,413.15,413.51,412.92,413.39,25362.0,407.891,408.2465,407.664,408.128,25362.0
2025-02-14 10:35:00,413.45,413.7,412.74,413.0,27023.0,408.1872,408.434,407.4863,407.7429,27023.0
2025-02-14 10:40:00,412.89,413.49,412.32,412.86,18456.0,407.6343,408.2267,407.0716,407.6047,18456.0
2025-02-14 10:45:00,413.01,413.11,412.6,413.02,34411.0,407.7528,407.8515,407.348,407.7627,34411.0
2025-02-14 10:50:00,413.02,413.1,412.43,412.58,18699.0,407.7627,407.8417,407.1802,407.3283,18699.0
2025-02-14 10:55:00,412.58,412.58,411.46,411.55,25378.0,407.3283,407.3283,406.2225,406.3114,25378.0
2025-02-14 11:00:00,411.32,412.2,411.1,412.2,19853.0,406.0843,406.9531,405.8671,406.9531,19853.0
2025-02-14 11:05:00,412.04,412.3,411.65,412.3,8729.0,406.7952,407.0519,406.4101,407.0519,8729.0
2025-02-14 11:10:00,412.3,412.66,412.0,412.0,12162.0,407.0519,407.4073,406.7557,406.7557,12162.0
2025-02-14 11:15:00,412.22,412.35,411.77,412.04,7387.0,406.9729,407.1012,406.5286,406.7952,7387.0
2025-02-14 11:20:00,412.03,412.09,411.16,411.21,12333.0,406.7853,406.8445,405.9264,405.9757,12333.0
2025-02-14 11:25:00,411.11,412.12,411.07,411.58,40803.0,405.877,406.8741,405.8375,406.341,40803.0
2025-02-14 11:30:00,411.61,411.61,411.03,411.56,8274.0,406.3706,406.3706,405.798,406.3213,8274.0
2025-02-14 11:35:00,411.56,411.78,411.5,411.56,6460.0,406.3213,406.5385,406.262,406.3213,6460.0
2025-02-14 11:40:00,411.56,412.13,411.56,411.89,7241.0,406.3213,406.884,406.3213,406.6471,7241.0
2025-02-14 11:45:00,411.89,411.94,411.48,411.86,6355.0,406.6471,406.6964,406.2423,406.6175,6355.0
2025-02-14 11:50:00,411.69,411.84,411.47,411.63,22356.0,406.4496,406.5977,406.2324,406.3904,22356.0
2025-02-14 11:55:00,411.63,411.74,410.85,411.74,31872.0,406.3904,406.499,405.6203,406.499,31872.0
2025-02-14 12:00:00,411.74,411.88,411.47,411.86,7205.0,406.499,406.6372,406.2324,406.6175,7205.0
2025-02-14 12:05:00,411.95,411.95,411.17,411.17,6263.0,406.7063,406.7063,405.9362,405.9362,6263.0
2025-02-14 12:10:00,411.28,411.51,411.07,411.23,41977.0,406.0448,406.2719,405.8375,405.9955,41977.0
2025-02-14 12:15:00,411.23,411.38,410.89,410.96,14406.0,405.9955,406.1436,405.6598,405.7289,14406.0
2025-02-14 12:20:00,411.06,411.36,410.85,411.34,9580.0,405.8276,406.1238,405.6203,406.1041,9580.0
2025-02-14 12:25:00,411.38,411.49,411.0,411.26,7134.0,406.1436,406.2522,405.7684,406.0251,7134.0
2025-02-14 12:30:00,411.17,411.76,411.14,411.31,21311.0,405.9362,406.5187,405.9066,406.0745,21311.0
2025-02-14 12:35:00,411.55,411.63,411.25,411.29,6268.0,406.3114,406.3904,406.0152,406.0547,6268.0
2025-02-14 12:40:00,411.35,411.35,410.52,410.75,13238.0,406.1139,406.1139,405.2945,405.5216,13238.0
2025-02-14 12:45:00,410.84,411.01,410.77,410.92,5689.0,405.6104,405.7783,405.5413,405.6894,5689.0
2025-02-14 12:50:00,410.78,410.95,410.76,410.88,4976.0,405.5512,405.719,405.5315,405.6499,4976.0
2025-02-14 12:55:00,410.97,411.16,409.74,410.38,34197.0,405.7388,405.9264,404.5244,405.1563,34197.0
2025-02-14 13:00:00,410.38,410.6,410.26,410.6,3749.0,405.1563,405.3735,405.0378,405.3735,3749.0
2025-02-14 13:05:00,410.68,410.69,410.33,410.33,6233.0,405.4525,405.4623,405.1069,405.1069,6233.0
2025-02-14 13:10:00,410.54,410.69,410.08,410.08,8283.0,405.3143,405.4623,404.8601,404.8601,8283.0
2025-02-14 13:15:00,410.09,410.94,410.08,410.71,7265.0,404.87,405.7092,404.8601,405.4821,7265.0
2025-02-14 13:20:00,410.61,410.75,410.45,410.67,7733.0,405.3834,405.5216,405.2254,405.4426,7733.0
2025-02-14 13:25:00,410.67,410.72,410.46,410.66,6809.0,405.4426,405.492,405.2353,405.4327,6809.0
2025-02-14 13:30:00,410.57,410.75,410.2,410.21,11711.0,405.3439,405.5216,404.9786,404.9885,11711.0
2025-02-14 13:35:00,410.23,410.64,410.2,410.39,10987.0,405.0082,405.413,404.9786,405.1662,10987.0
2025-02-14 13:40:00,410.41,410.56,410.05,410.06,5024.0,405.1859,405.334,404.8305,404.8404,5024.0
2025-02-14 13:45:00,410.12,410.63,410.05,410.61,4909.0,404.8996,405.4031,404.8305,405.3834,4909.0
2025-02-14 13:50:00,410.64,410.66,410.21,410.23,7208.0,405.413,405.4327,404.9885,405.0082,7208.0
2025-02-14 13:55:00,410.19,410.21,410.01,410.06,6959.0,404.9687,404.9885,404.791,404.8404,6959.0
2025-02-14 14:00:00,410.04,410.21,410.01,410.11,5685.0,404.8206,404.9885,404.791,404.8897,5685.0
2025-02-14 14:05:00,410.08,410.21,409.96,410.05,5458.0,404.8601,404.9885,404.7416,404.8305,5458.0
2025-02-14 14:10:00,410.07,410.29,409.79,410.18,13424.0,404.8502,405.0674,404.5738,404.9588,13424.0
2025-02-14 14:15:00,410.05,410.32,409.5,409.63,8868.0,404.8305,405.0971,404.2875,404.4158,8868.0
2025-02-14 14:20:00,409.55,409.55,409.2,409.24,8556.0,404.3369,404.3369,403.9913,404.0308,8556.0
2025-02-14 14:25:00,409.31,409.38,409.05,409.05,11163.0,404.0999,404.169,403.8432,403.8432,11163.0
2025-02-14 14:30:00,409.12,409.12,408.85,408.85,10717.0,403.9123,403.9123,403.6458,403.6458,10717.0
2025-02-14 14:35:00,408.85,409.19,408.71,409.1,7866.0,403.6458,403.9814,403.5076,403.8926,7866.0
2025-02-14 14:40:00,409.09,409.76,409.08,409.76,18029.0,403.8827,404.5442,403.8728,404.5442,18029.0
2025-02-14 14:45:00,409.76,409.79,409.18,409.32,7136.0,404.5442,404.5738,403.9716,404.1098,7136.0
2025-02-14 14:50:00,409.29,409.46,409.25,409.38,7353.0,404.0802,404.248,404.0407,404.169,7353.0
2025-02-14 14:55:00,409.37,409.42,409.17,409.26,11023.0,404.1592,404.2085,403.9617,404.0506,11023.0
2025-02-14 15:00:00,409.22,409.31,408.96,409.05,7767.0,404.0111,404.0999,403.7544,403.8432,7767.0
2025-02-14 15:05:00,409.01,409.28,408.94,409.19,10096.0,403.8037,404.0703,403.7346,403.9814,10096.0
2025-02-14 15:10:00,409.1,409.21,408.98,409.2,6899.0,403.8926,404.0012,403.7741,403.9913,6899.0
2025-02-14 15:15:00,409.21,409.43,409.14,409.23,8931.0,404.0012,404.2184,403.9321,404.0209,8931.0
2025-02-14 15:20:00,409.31,409.49,409.2,409.29,8662.0,404.0999,404.2776,403.9913,404.0802,8662.0
2025-02-14 15:25:00,409.29,409.3,408.9,408.94,8589.0,404.0802,404.09,403.6951,403.7346,8589.0
2025-02-14 15:30:00,408.99,409.05,408.55,409.01,10796.0,403.784,403.8432,403.3496,403.8037,10796.0
2025-02-14 15:35:00,409.01,409.85,408.95,409.54,12644.0,403.8037,404.633,403.7445,404.327,12644.0
2025-02-14 15:40:00,409.55,409.76,408.85,409.16,14082.0,404.3369,404.5442,403.6458,403.9518,14082.0
2025-02-14 15:45:00,409.17,409.36,409.02,409.19,18868.0,403.9617,404.1493,403.8136,403.9814,18868.0
2025-02-14 15:50:00,409.26,410.0,409.05,409.39,32093.0,404.0506,404.7811,403.8432,404.1789,32093.0
2025-02-14 15:55:00,409.39,409.71,409.26,409.45,100423.0,404.1789,404.4948,404.0506,404.2381,100423.0
2025-02-18 09:30:00,408.31,408.87,405.11,405.68,84309.0,403.1126,403.6655,399.9534,400.5161,84309.0
2025-02-18 09:35:00,405.54,406.27,405.01,405.54,16352.0,400.3779,401.0986,399.8547,400.3779,16352.0
2025-02-18 09:40:00,405.47,405.48,404.13,404.36,20480.0,400.3088,400.3187,398.9859,399.2129,20480.0
2025-02-18 09:45:00,404.33,406.54,404.29,406.4,18446.0,399.1833,401.3652,399.1438,401.227,18446.0
2025-02-18 09:50:00,406.4,406.96,406.05,406.6,11539.0,401.227,401.7798,400.8814,401.4244,11539.0
2025-02-18 09:55:00,406.6,406.75,405.47,406.15,28608.0,401.4244,401.5725,400.3088,400.9801,28608.0
2025-02-18 10:00:00,405.8,405.97,405.05,405.13,11537.0,400.6346,400.8024,399.8941,399.9731,11537.0
2025-02-18 10:05:00,405.01,405.28,403.86,404.3,13034.0,399.8547,400.1212,398.7193,399.1537,13034.0
2025-02-18 10:10:00,404.25,404.76,403.98,404.36,10473.0,399.1043,399.6078,398.8378,399.2129,10473.0
2025-02-18 10:15:00,404.49,404.82,404.42,404.6,9864.0,399.3413,399.6671,399.2722,399.4499,9864.0
2025-02-18 10:20:00,404.6,404.92,404.35,404.61,6636.0,399.4499,399.7658,399.2031,399.4597,6636.0
2025-02-18 10:25:00,404.46,404.98,404.24,404.91,25023.0,399.3117,399.825,399.0945,399.7559,25023.0
2025-02-18 10:30:00,404.94,405.28,404.58,405.04,15755.0,399.7855,400.1212,399.4301,399.8843,15755.0
2025-02-18 10:35:00,405.52,405.75,405.35,405.36,7269.0,400.3582,400.5852,400.1903,400.2002,7269.0
2025-02-18 10:40:00,405.46,405.87,405.01,405.15,15678.0,400.2989,400.7037,399.8547,399.9929,15678.0
2025-02-18 10:45:00,405.25,405.32,404.8,405.0,19574.0,400.0916,400.1607,399.6473,399.8448,19574.0
2025-02-18 10:50:00,405.1,405.44,404.98,405.38,10327.0,399.9435,400.2792,399.825,400.2199,10327.0
2025-02-18 10:55:00,405.39,405.73,404.93,405.6,12709.0,400.2298,400.5655,399.7757,400.4371,12709.0
2025-02-18 11:00:00,405.6,405.79,404.88,404.88,9384.0,400.4371,400.6247,399.7263,399.7263,9384.0
2025-02-18 11:05:00,404.87,404.94,404.31,404.31,17147.0,399.7164,399.7855,399.1636,399.1636,17147.0
2025-02-18 11:10:00,404.36,404.67,403.69,403.69,31635.0,399.2129,399.519,398.5515,398.5515,31635.0
2025-02-18 11:15:00,403.69,403.98,403.3,403.46,17379.0,398.5515,398.8378,398.1664,398.3244,17379.0
2025-02-18 11:20:00,403.46,403.57,402.87,403.2,29510.0,398.3244,398.433,397.7419,398.0677,29510.0
2025-02-18 11:25:00,403.3,403.3,402.96,403.13,17060.0,398.1664,398.1664,397.8307,397.9986,17060.0
2025-02-18 11:30:00,403.05,403.07,402.33,402.73,31975.0,397.9196,397.9393,397.2088,397.6037,31975.0
2025-02-18 11:35:00,402.85,402.99,402.58,402.88,18870.0,397.7221,397.8604,397.4556,397.7518,18870.0
2025-02-18 11:40:00,402.89,403.12,402.77,403.08,11431.0,397.7616,397.9887,397.6432,397.9492,11431.0
2025-02-18 11:45:00,403.13,403.13,402.54,402.55,17225.0,397.9986,397.9986,397.4161,397.426,17225.0
2025-02-18 11:50:00,402.56,402.85,402.45,402.54,21076.0,397.4358,397.7221,397.3272,397.4161,21076.0
2025-02-18 11:55:00,402.49,402.78,402.38,402.72,21112.0,397.3667,397.653,397.2581,397.5938,21112.0
2025-02-18 12:00:00,402.72,402.73,402.39,402.49,5463.0,397.5938,397.6037,397.268,397.3667,5463.0
2025-02-18 12:05:00,402.48,402.76,402.44,402.64,11849.0,397.3569,397.6333,397.3174,397.5148,11849.0
2025-02-18 12:10:00,402.69,402.75,402.22,402.22,13641.0,397.5642,397.6234,397.1002,397.1002,13641.0
2025-02-18 12:15:00,402.26,403.03,402.02,403.0,25385.0,397.1397,397.8999,396.9027,397.8702,25385.0
2025-02-18 12:20:00,403.0,403.0,402.43,402.43,5967.0,397.8702,397.8702,397.3075,397.3075,5967.0
2025-02-18 12:25:00,402.36,402.71,402.23,402.65,16501.0,397.2384,397.5839,397.11,397.5247,16501.0
2025-02-18 12:30:00,402.55,402.65,402.31,402.32,11146.0,397.426,397.5247,397.189,397.1989,11146.0
2025-02-18 12:35:00,402.22,402.42,401.91,402.09,10445.0,397.1002,397.2976,396.7941,396.9718,10445.0
2025-02-18 12:40:00,402.13,402.21,402.0,402.0,6844.0,397.0113,397.0903,396.883,396.883,6844.0
2025-02-18 12:45:00,402.04,402.13,401.91,402.06,12812.0,396.9225,397.0113,396.7941,396.9422,12812.0
2025-02-18 12:50:00,402.1,402.53,402.08,402.33,31655.0,396.9817,397.4062,396.9619,397.2088,31655.0
2025-02-18 12:55:00,402.37,402.37,401.98,401.98,8959.0,397.2483,397.2483,396.8632,396.8632,8959.0
2025-02-18 13:00:00,402.13,402.24,401.88,402.13,11390.0,397.0113,397.1199,396.7645,397.0113,11390.0
2025-02-18 13:05:00,402.04,402.23,401.96,402.2,6782.0,396.9225,397.11,396.8435,397.0804,6782.0
2025-02-18 13:10:00,402.21,402.25,401.95,402.22,7849.0,397.0903,397.1298,396.8336,397.1002,7849.0
2025-02-18 13:15:00,402.26,402.26,401.92,401.96,9044.0,397.1397,397.1397,396.804,396.8435,9044.0
2025-02-18 13:20:00,401.92,402.09,401.74,402.02,11805.0,396.804,396.9718,396.6263,396.9027,11805.0
2025-02-18 13:25:00,402.02,402.14,401.94,402.02,8368.0,396.9027,397.0212,396.8237,396.9027,8368.0
2025-02-18 13:30:00,402.1,402.1,401.78,401.88,8194.0,396.9817,396.9817,396.6658,396.7645,8194.0
2025-02-18 13:35:00,401.86,401.92,401.52,401.72,11377.0,396.7447,396.804,396.4091,396.6065,11377.0
2025-02-18 13:40:00,401.67,401.83,401.6,401.83,7723.0,396.5572,396.7151,396.4881,396.7151,7723.0
2025-02-18 13:45:00,401.73,401.92,401.57,401.71,7692.0,396.6164,396.804,396.4584,396.5967,7692.0
2025-02-18 13:50:00,401.65,402.15,401.46,401.59,24286.0,396.5374,397.0311,396.3498,396.4782,24286.0
2025-02-18 13:55:00,401.42,401.73,401.42,401.47,8246.0,396.3103,396.6164,396.3103,396.3597,8246.0
2025-02-18 14:00:00,401.55,401.71,401.43,401.56,6802.0,396.4387,396.5967,396.3202,396.4486,6802.0
2025-02-18 14:05:00,401.48,401.68,401.06,401.17,13608.0,396.3696,396.567,395.9549,396.0635,13608.0
2025-02-18 14:10:00,401.14,401.26,400.62,400.73,20508.0,396.0339,396.1524,395.5205,395.6291,20508.0
2025-02-18 14:15:00,400.67,400.88,400.42,400.47,14874.0,395.5699,395.7772,395.3231,395.3724,14874.0
2025-02-18 14:20:00,400.49,400.84,400.22,400.61,19836.0,395.3922,395.7377,395.1256,395.5107,19836.0
2025-02-18 14:25:00,400.7,400.95,400.43,400.76,10195.0,395.5995,395.8463,395.3329,395.6587,10195.0
2025-02-18 14:30:00,400.81,401.15,400.75,400.81,9410.0,395.7081,396.0438,395.6489,395.7081,9410.0
2025-02-18 14:35:00,400.93,401.0,400.74,400.9,10182.0,395.8266,395.8957,395.639,395.797,10182.0
2025-02-18 14:40:00,400.9,401.53,400.79,401.45,11267.0,395.797,396.4189,395.6884,396.34,11267.0
2025-02-18 14:45:00,401.5,401.65,401.38,401.49,11145.0,396.3893,396.5374,396.2709,396.3795,11145.0
2025-02-18 14:50:00,401.49,401.65,401.31,401.31,7300.0,396.3795,396.5374,396.2017,396.2017,7300.0
2025-02-18 14:55:00,401.4,401.4,400.97,400.98,5818.0,396.2906,396.2906,395.8661,395.8759,5818.0
2025-02-18 15:00:00,401.03,401.07,400.52,400.68,9715.0,395.9253,395.9648,395.4218,395.5798,9715.0
2025-02-18 15:05:00,400.68,400.82,400.48,400.76,12178.0,395.5798,395.718,395.3823,395.6587,12178.0
2025-02-18 15:10:00,400.69,401.53,400.66,401.47,9688.0,395.5896,396.4189,395.56,396.3597,9688.0
2025-02-18 15:15:00,401.53,401.69,401.44,401.57,9815.0,396.4189,396.5769,396.3301,396.4584,9815.0
2025-02-18 15:20:00,401.59,401.85,401.52,401.8,19131.0,396.4782,396.7349,396.4091,396.6855,19131.0
2025-02-18 15:25:00,401.85,401.85,401.5,401.5,5182.0,396.7349,396.7349,396.3893,396.3893,5182.0
2025-02-18 15:30:00,401.41,402.13,401.34,402.0,11735.0,396.3005,397.0113,396.2314,396.883,11735.0
2025-02-18 15:35:00,402.03,402.15,401.76,401.97,11372.0,396.9126,397.0311,396.646,396.8533,11372.0
2025-02-18 15:40:00,401.81,401.95,401.58,401.67,13961.0,396.6954,396.8336,396.4683,396.5572,13961.0
2025-02-18 15:45:00,401.68,402.07,401.67,402.07,21744.0,396.567,396.9521,396.5572,396.9521,21744.0
2025-02-18 15:50:00,402.08,402.71,402.0,402.06,39274.0,396.9619,397.5839,396.883,396.9422,39274.0
2025-02-18 15:55:00,402.16,403.36,402.02,403.29,168292.0,397.0409,398.2257,396.9027,398.1565,168292.0
2025-02-19 09:30:00,397.22,397.77,394.5,397.02,131184.0,392.1638,392.7068,389.4784,391.9664,131184.0
2025-02-19 09:35:00,396.74,397.12,394.48,395.48,44152.0,391.6899,392.0651,389.4587,390.446,44152.0
2025-02-19 09:40:00,395.89,396.39,395.22,396.21,35889.0,390.8507,391.3444,390.1893,391.1667,35889.0
2025-02-19 09:45:00,396.08,396.6,395.68,395.75,23825.0,391.0383,391.5517,390.6434,390.7125,23825.0
2025-02-19 09:50:00,395.95,396.66,395.57,396.54,18838.0,390.91,391.6109,390.5348,391.4925,18838.0
2025-02-19 09:55:00,396.57,397.73,396.37,397.57,17738.0,391.5221,392.6673,391.3246,392.5094,17738.0
2025-02-19 10:00:00,397.57,397.96,397.42,397.45,28027.0,392.5094,392.8944,392.3613,392.3909,28027.0
2025-02-19 10:05:00,397.46,397.93,397.28,397.69,29521.0,392.4008,392.8648,392.223,392.6278,29521.0
2025-02-19 10:10:00,397.54,397.68,397.12,397.63,21874.0,392.4797,392.618,392.0651,392.5686,21874.0
2025-02-19 10:15:00,397.53,398.64,397.53,398.39,39503.0,392.4699,393.5657,392.4699,393.3189,39503.0
2025-02-19 10:20:00,398.41,398.41,396.57,396.98,36363.0,393.3387,393.3387,391.5221,391.9269,36363.0
2025-02-19 10:25:00,396.95,397.22,396.77,397.01,14853.0,391.8972,392.1638,391.7195,391.9565,14853.0
2025-02-19 10:30:00,396.75,397.27,396.6,396.75,28907.0,391.6998,392.2132,391.5517,391.6998,28907.0
2025-02-19 10:35:00,396.83,397.17,396.1,396.14,26761.0,391.7788,392.1144,391.0581,391.0976,26761.0
2025-02-19 10:40:00,396.21,396.35,395.25,395.41,21054.0,391.1667,391.3049,390.2189,390.3768,21054.0
2025-02-19 10:45:00,395.4,395.55,395.05,395.13,30090.0,390.367,390.5151,390.0214,390.1004,30090.0
2025-02-19 10:50:00,395.13,395.71,395.04,395.66,14161.0,390.1004,390.673,390.0116,390.6237,14161.0
2025-02-19 10:55:00,395.53,396.14,395.41,395.68,12850.0,390.4953,391.0976,390.3768,390.6434,12850.0
2025-02-19 11:00:00,395.81,395.82,395.28,395.45,10829.0,390.7718,390.7816,390.2485,390.4163,10829.0
2025-02-19 11:05:00,395.45,396.1,395.4,395.77,16090.0,390.4163,391.0581,390.367,390.7323,16090.0
2025-02-19 11:10:00,395.85,395.94,395.46,395.56,14242.0,390.8112,390.9001,390.4262,390.5249,14242.0
2025-02-19 11:15:00,395.55,395.57,395.12,395.2,12057.0,390.5151,390.5348,390.0905,390.1695,12057.0
2025-02-19 11:20:00,395.21,395.38,394.9,394.96,34989.0,390.1794,390.3472,389.8733,389.9326,34989.0
2025-02-19 11:25:00,394.99,395.41,394.93,395.24,16716.0,389.9622,390.3768,389.903,390.209,16716.0
2025-02-19 11:30:00,395.3,395.3,394.75,394.8,24140.0,390.2682,390.2682,389.7252,389.7746,24140.0
2025-02-19 11:35:00,394.85,394.94,394.32,394.41,23124.0,389.824,389.9128,389.3007,389.3896,23124.0
2025-02-19 11:40:00,394.41,395.0,394.32,394.41,22010.0,389.3896,389.9721,389.3007,389.3896,22010.0
2025-02-19 11:45:00,394.36,394.48,394.17,394.27,16594.0,389.3402,389.4587,389.1526,389.2514,16594.0
2025-02-19 11:50:00,394.23,394.33,393.81,393.96,26201.0,389.2119,389.3106,388.7972,388.9453,26201.0
2025-02-19 11:55:00,394.03,394.12,393.76,393.93,27425.0,389.0144,389.1033,388.7479,388.9157,27425.0
2025-02-19 12:00:00,393.94,394.8,393.84,394.53,27756.0,388.9256,389.7746,388.8268,389.508,27756.0
2025-02-19 12:05:00,394.53,394.59,393.7,393.77,20039.0,389.508,389.5673,388.6886,388.7577,20039.0
2025-02-19 12:10:00,393.77,394.05,393.73,393.84,13700.0,388.7577,389.0342,388.7182,388.8268,13700.0
2025-02-19 12:15:00,393.84,393.9,393.49,393.49,16508.0,388.8268,388.8861,388.4813,388.4813,16508.0
2025-02-19 12:20:00,393.47,393.84,393.33,393.69,21230.0,388.4615,388.8268,388.3233,388.6787,21230.0
2025-02-19 12:25:00,393.69,393.79,393.53,393.53,12622.0,388.6787,388.7775,388.5208,388.5208,12622.0
2025-02-19 12:30:00,393.66,393.8,393.43,393.5,19924.0,388.6491,388.7873,388.4221,388.4912,19924.0
2025-02-19 12:35:00,393.5,393.56,393.22,393.31,16445.0,388.4912,388.5504,388.2147,388.3036,16445.0
2025-02-19 12:40:00,393.22,393.23,392.93,393.01,16998.0,388.2147,388.2246,387.9284,388.0074,16998.0
2025-02-19 12:45:00,393.03,393.54,393.03,393.38,11013.0,388.0271,388.5307,388.0271,388.3727,11013.0
2025-02-19 12:50:00,393.54,394.33,393.4,394.15,15277.0,388.5307,389.3106,388.3924,389.1329,15277.0
2025-02-19 12:55:00,394.21,394.32,394.08,394.09,6664.0,389.1921,389.3007,389.0638,389.0737,6664.0
2025-02-19 13:00:00,394.08,394.28,393.99,394.04,11466.0,389.0638,389.2612,388.9749,389.0243,11466.0
2025-02-19 13:05:00,394.04,394.54,394.03,394.38,24505.0,389.0243,389.5179,389.0144,389.36,24505.0
2025-02-19 13:10:00,394.38,394.38,393.95,394.05,15790.0,389.36,389.36,388.9354,389.0342,15790.0
2025-02-19 13:15:00,394.02,394.21,393.79,393.87,8549.0,389.0045,389.1921,388.7775,388.8565,8549.0
2025-02-19 13:20:00,393.89,394.13,393.77,394.11,11294.0,388.8762,389.1131,388.7577,389.0934,11294.0
2025-02-19 13:25:00,394.12,394.44,393.99,394.34,18972.0,389.1033,389.4192,388.9749,389.3205,18972.0
2025-02-19 13:30:00,394.27,394.84,394.26,394.55,22444.0,389.2514,389.8141,389.2415,389.5278,22444.0
2025-02-19 13:35:00,394.44,394.62,394.21,394.31,10234.0,389.4192,389.5969,389.1921,389.2908,10234.0
2025-02-19 13:40:00,394.36,394.6,394.3,394.38,7680.0,389.3402,389.5772,389.281,389.36,7680.0
2025-02-19 13:45:00,394.38,394.71,394.37,394.56,11393.0,389.36,389.6858,389.3501,389.5377,11393.0
2025-02-19 13:50:00,394.55,394.79,394.47,394.53,5913.0,389.5278,389.7647,389.4488,389.508,5913.0
2025-02-19 13:55:00,394.53,394.58,394.23,394.39,8676.0,389.508,389.5574,389.2119,389.3698,8676.0
2025-02-19 14:00:00,394.33,394.88,394.33,394.88,28116.0,389.3106,389.8536,389.3106,389.8536,28116.0
2025-02-19 14:05:00,394.78,394.95,394.47,394.82,18833.0,389.7549,389.9227,389.4488,389.7944,18833.0
2025-02-19 14:10:00,394.94,395.32,394.73,395.32,11676.0,389.9128,390.288,389.7055,390.288,11676.0
2025-02-19 14:15:00,395.3,395.61,395.29,395.43,12741.0,390.2682,390.5743,390.2584,390.3966,12741.0
2025-02-19 14:20:00,395.52,395.8,395.46,395.67,10236.0,390.4854,390.7619,390.4262,390.6335,10236.0
2025-02-19 14:25:00,395.72,395.8,395.52,395.73,10036.0,390.6829,390.7619,390.4854,390.6928,10036.0
2025-02-19 14:30:00,395.65,395.91,395.58,395.62,18208.0,390.6138,390.8705,390.5447,390.5842,18208.0
2025-02-19 14:35:00,395.57,395.76,395.24,395.76,18568.0,390.5348,390.7224,390.209,390.7224,18568.0
2025-02-19 14:40:00,395.58,395.71,395.28,395.33,19291.0,390.5447,390.673,390.2485,390.2979,19291.0
2025-02-19 14:45:00,395.28,395.43,395.13,395.26,12293.0,390.2485,390.3966,390.1004,390.2288,12293.0
2025-02-19 14:50:00,395.28,395.74,395.18,395.55,19023.0,390.2485,390.7026,390.1498,390.5151,19023.0
2025-02-19 14:55:00,395.53,395.58,395.16,395.29,11358.0,390.4953,390.5447,390.13,390.2584,11358.0
2025-02-19 15:00:00,395.28,395.35,394.8,394.84,17713.0,390.2485,390.3176,389.7746,389.8141,17713.0
2025-02-19 15:05:00,394.85,394.87,394.35,394.43,14931.0,389.824,389.8437,389.3303,389.4093,14931.0
2025-02-19 15:10:00,394.41,394.62,394.23,394.44,16447.0,389.3896,389.5969,389.2119,389.4192,16447.0
2025-02-19 15:15:00,394.44,394.95,394.43,394.83,14724.0,389.4192,389.9227,389.4093,389.8042,14724.0
2025-02-19 15:20:00,394.8,395.03,394.59,394.94,21758.0,389.7746,390.0017,389.5673,389.9128,21758.0
2025-02-19 15:25:00,394.96,395.1,394.68,394.68,15782.0,389.9326,390.0708,389.6561,389.6561,15782.0
2025-02-19 15:30:00,394.67,395.11,394.66,394.79,36735.0,389.6463,390.0807,389.6364,389.7647,36735.0
2025-02-19 15:35:00,394.74,394.89,394.61,394.65,24886.0,389.7154,389.8635,389.587,389.6265,24886.0
2025-02-19 15:40:00,394.65,394.72,394.47,394.53,29032.0,389.6265,389.6956,389.4488,389.508,29032.0
2025-02-19 15:45:00,394.5,395.01,394.48,394.87,32341.0,389.4784,389.9819,389.4587,389.8437,32341.0
2025-02-19 15:50:00,395.0,395.1,394.68,394.75,48957.0,389.9721,390.0708,389.6561,389.7252,48957.0
2025-02-19 15:55:00,394.74,395.45,394.35,395.39,180954.0,389.7154,390.4163,389.3303,390.3571,180954.0
2025-02-20 09:30:00,393.0,394.65,392.44,394.52,92273.0,387.9975,389.6265,387.4447,389.4982,92273.0
2025-02-20 09:35:00,394.62,394.69,392.1,392.3,13655.0,389.5969,389.666,387.109,387.3064,13655.0
2025-02-20 09:40:00,392.01,392.96,391.5,392.9,40730.0,387.0201,387.958,386.5166,387.8988,40730.0
2025-02-20 09:45:00,392.93,393.29,392.51,392.82,20526.0,387.9284,388.2838,387.5138,387.8198,20526.0
2025-02-20 09:50:00,392.82,393.17,392.38,392.71,20516.0,387.8198,388.1654,387.3854,387.7112,20516.0
2025-02-20 09:55:00,392.69,393.03,392.29,392.51,23780.0,387.6915,388.0271,387.2966,387.5138,23780.0
2025-02-20 10:00:00,392.73,392.96,392.28,392.3,21208.0,387.731,387.958,387.2867,387.3064,21208.0
2025-02-20 10:05:00,392.1,392.41,391.71,391.71,14869.0,387.109,387.415,386.7239,386.7239,14869.0
2025-02-20 10:10:00,391.64,391.99,391.35,391.67,18205.0,386.6548,387.0004,386.3685,386.6845,18205.0
2025-02-20 10:15:00,391.74,392.2,391.37,391.39,19522.0,386.7536,387.2077,386.3883,386.408,19522.0
2025-02-20 10:20:00,391.38,391.95,391.3,391.7,19240.0,386.3981,386.9609,386.3192,386.7141,19240.0
2025-02-20 10:25:00,391.72,392.63,391.66,392.43,28154.0,386.7338,387.6322,386.6746,387.4348,28154.0
2025-02-20 10:30:00,392.31,392.82,392.2,392.59,15256.0,387.3163,387.8198,387.2077,387.5927,15256.0
2025-02-20 10:35:00,392.53,392.95,392.49,392.66,16445.0,387.5335,387.9482,387.494,387.6619,16445.0
2025-02-20 10:40:00,392.64,393.29,392.64,393.11,9420.0,387.6421,388.2838,387.6421,388.1061,9420.0
2025-02-20 10:45:00,393.09,393.43,393.01,393.16,8495.0,388.0864,388.4221,388.0074,388.1555,8495.0
2025-02-20 10:50:00,393.34,393.45,392.9,392.9,18535.0,388.3332,388.4418,387.8988,387.8988,18535.0
2025-02-20 10:55:00,392.88,392.92,392.66,392.82,14283.0,387.8791,387.9185,387.6619,387.8198,14283.0
2025-02-20 11:00:00,392.72,392.72,392.13,392.22,9543.0,387.7211,387.7211,387.1386,387.2275,9543.0
2025-02-20 11:05:00,392.22,392.71,391.91,392.52,11777.0,387.2275,387.7112,386.9214,387.5236,11777.0
2025-02-20 11:10:00,392.34,392.46,392.03,392.46,8904.0,387.3459,387.4644,387.0399,387.4644,8904.0
2025-02-20 11:15:00,392.35,392.52,391.81,391.85,20626.0,387.3558,387.5236,386.8227,386.8622,20626.0
2025-02-20 11:20:00,391.94,392.24,391.77,392.08,18151.0,386.951,387.2472,386.7832,387.0892,18151.0
2025-02-20 11:25:00,392.15,392.24,391.87,392.15,12912.0,387.1583,387.2472,386.8819,387.1583,12912.0
2025-02-20 11:30:00,392.12,392.12,391.64,391.68,7814.0,387.1287,387.1287,386.6548,386.6943,7814.0
2025-02-20 11:35:00,391.6,391.73,391.2,391.66,19240.0,386.6153,386.7437,386.2204,386.6746,19240.0
2025-02-20 11:40:00,391.6,391.87,391.6,391.87,5915.0,386.6153,386.8819,386.6153,386.8819,5915.0
2025-02-20 11:45:00,391.8,391.84,391.33,391.46,12392.0,386.8128,386.8523,386.3488,386.4771,12392.0
2025-02-20 11:50:00,391.52,392.09,391.52,391.82,12653.0,386.5364,387.0991,386.5364,386.8325,12653.0
2025-02-20 11:55:00,391.71,391.74,391.23,391.35,11011.0,386.7239,386.7536,386.2501,386.3685,11011.0
2025-02-20 12:00:00,391.22,391.4,391.1,391.23,16733.0,386.2402,386.4179,386.1217,386.2501,16733.0
2025-02-20 12:05:00,391.36,391.74,391.35,391.59,6937.0,386.3784,386.7536,386.3685,386.6055,6937.0
2025-02-20 12:10:00,391.75,391.86,391.63,391.67,9275.0,386.7634,386.872,386.645,386.6845,9275.0
2025-02-20 12:15:00,391.69,392.08,391.61,391.83,18913.0,386.7042,387.0892,386.6252,386.8424,18913.0
2025-02-20 12:20:00,391.81,392.06,391.69,392.0,16095.0,386.8227,387.0695,386.7042,387.0103,16095.0
2025-02-20 12:25:00,392.11,392.36,392.02,392.28,7367.0,387.1189,387.3657,387.03,387.2867,7367.0
2025-02-20 12:30:00,392.28,392.94,392.19,392.93,37663.0,387.2867,387.9383,387.1978,387.9284,37663.0
2025-02-20 12:35:00,392.74,392.84,392.31,392.5,8668.0,387.7408,387.8396,387.3163,387.5039,8668.0
2025-02-20 12:40:00,392.63,393.33,392.59,393.05,7732.0,387.6322,388.3233,387.5927,388.0469,7732.0
2025-02-20 12:45:00,393.09,393.21,392.91,392.95,3783.0,388.0864,388.2049,387.9087,387.9482,3783.0
2025-02-20 12:50:00,393.03,393.03,392.54,392.54,7443.0,388.0271,388.0271,387.5434,387.5434,7443.0
2025-02-20 12:55:00,392.61,392.61,392.18,392.35,9074.0,387.6125,387.6125,387.188,387.3558,9074.0
2025-02-20 13:00:00,392.35,392.45,392.06,392.11,4345.0,387.3558,387.4545,387.0695,387.1189,4345.0
2025-02-20 13:05:00,392.07,392.47,392.0,392.44,7928.0,387.0794,387.4743,387.0103,387.4447,7928.0
2025-02-20 13:10:00,392.47,392.84,392.31,392.69,11466.0,387.4743,387.8396,387.3163,387.6915,11466.0
2025-02-20 13:15:00,392.58,392.64,392.26,392.33,7778.0,387.5829,387.6421,387.2669,387.3361,7778.0
2025-02-20 13:20:00,392.31,392.64,392.24,392.5,10559.0,387.3163,387.6421,387.2472,387.5039,10559.0
2025-02-20 13:25:00,392.48,392.6,392.36,392.45,6410.0,387.4841,387.6026,387.3657,387.4545,6410.0
2025-02-20 13:30:00,392.51,393.25,392.51,393.12,7890.0,387.5138,388.2443,387.5138,388.116,7890.0
2025-02-20 13:35:00,393.12,393.23,392.99,393.15,6581.0,388.116,388.2246,387.9877,388.1456,6581.0
2025-02-20 13:40:00,393.05,393.53,393.05,393.53,4175.0,388.0469,388.5208,388.0469,388.5208,4175.0
2025-02-20 13:45:00,393.6,393.94,393.46,393.51,10490.0,388.5899,388.9256,388.4517,388.501,10490.0
2025-02-20 13:50:00,393.46,393.46,393.12,393.29,5191.0,388.4517,388.4517,388.116,388.2838,5191.0
2025-02-20 13:55:00,393.3,393.3,393.03,393.03,7039.0,388.2937,388.2937,388.0271,388.0271,7039.0
2025-02-20 14:00:00,393.01,393.2,392.79,393.0,7557.0,388.0074,388.195,387.7902,387.9975,7557.0
2025-02-20 14:05:00,393.0,393.43,392.84,393.41,11027.0,387.9975,388.4221,387.8396,388.4023,11027.0
2025-02-20 14:10:00,393.36,393.72,393.3,393.57,6944.0,388.3529,388.7084,388.2937,388.5603,6944.0
2025-02-20 14:15:00,393.56,393.65,393.25,393.33,6447.0,388.5504,388.6393,388.2443,388.3233,6447.0
2025-02-20 14:20:00,393.47,393.49,393.19,393.49,8981.0,388.4615,388.4813,388.1851,388.4813,8981.0
2025-02-20 14:25:00,393.31,393.35,392.91,393.1,8531.0,388.3036,388.3431,387.9087,388.0963,8531.0
2025-02-20 14:30:00,393.1,393.15,392.76,393.0,5499.0,388.0963,388.1456,387.7606,387.9975,5499.0
2025-02-20 14:35:00,393.01,393.18,392.92,393.18,7781.0,388.0074,388.1752,387.9185,388.1752,7781.0
2025-02-20 14:40:00,393.18,393.52,393.13,393.47,5119.0,388.1752,388.5109,388.1259,388.4615,5119.0
2025-02-20 14:45:00,393.48,394.44,393.47,394.29,10521.0,388.4714,389.4192,388.4615,389.2711,10521.0
2025-02-20 14:50:00,394.37,394.37,393.87,394.03,13270.0,389.3501,389.3501,388.8565,389.0144,13270.0
2025-02-20 14:55:00,394.11,394.11,393.64,393.72,13415.0,389.0934,389.0934,388.6294,388.7084,13415.0
2025-02-20 15:00:00,393.55,393.57,393.23,393.29,6129.0,388.5405,388.5603,388.2246,388.2838,6129.0
2025-02-20 15:05:00,393.34,393.73,393.26,393.63,7190.0,388.3332,388.7182,388.2542,388.6195,7190.0
2025-02-20 15:10:00,393.75,393.99,393.62,393.67,6805.0,388.738,388.9749,388.6096,388.659,6805.0
2025-02-20 15:15:00,393.68,393.77,393.47,393.64,11921.0,388.6689,388.7577,388.4615,388.6294,11921.0
2025-02-20 15:20:00,393.6,393.84,393.47,393.47,10672.0,388.5899,388.8268,388.4615,388.4615,10672.0
2025-02-20 15:25:00,393.67,393.85,393.41,393.68,12167.0,388.659,388.8367,388.4023,388.6689,12167.0
2025-02-20 15:30:00,393.68,393.89,393.56,393.59,10566.0,388.6689,388.8762,388.5504,388.58,10566.0
2025-02-20 15:35:00,393.58,393.59,393.32,393.54,10264.0,388.5701,388.58,388.3135,388.5307,10264.0
2025-02-20 15:40:00,393.47,393.52,393.22,393.38,12247.0,388.4615,388.5109,388.2147,388.3727,12247.0
2025-02-20 15:45:00,393.33,393.73,393.1,393.64,29845.0,388.3233,388.7182,388.0963,388.6294,29845.0
2025-02-20 15:50:00,393.75,394.31,393.49,394.07,46010.0,388.738,389.2908,388.4813,389.0539,46010.0
2025-02-20 15:55:00,394.05,394.76,394.05,394.63,104314.0,389.0342,389.7351,389.0342,389.6068,104314.0
2025-02-21 09:30:00,396.4,397.82,395.88,396.39,187558.0,391.3542,392.7562,390.8409,391.3444,187558.0
2025-02-21 09:35:00,396.43,396.43,393.75,393.79,32410.0,391.3839,391.3839,388.738,388.7775,32410.0
2025-02-21 09:40:00,393.78,395.47,393.78,394.67,24642.0,388.7676,390.4361,388.7676,389.6463,24642.0
2025-02-21 09:45:00,395.0,395.0,394.0,394.2,6128.0,389.9721,389.9721,388.9848,389.1823,6128.0
2025-02-21 09:50:00,394.2,394.2,393.45,393.72,21092.0,389.1823,389.1823,388.4418,388.7084,21092.0
2025-02-21 09:55:00,393.65,393.92,393.19,393.19,15135.0,388.6393,388.9058,388.1851,388.1851,15135.0
2025-02-21 10:00:00,393.12,393.16,392.44,392.96,16643.0,388.116,388.1555,387.4447,387.958,16643.0
2025-02-21 10:05:00,393.19,393.29,392.85,393.21,4383.0,388.1851,388.2838,387.8494,388.2049,4383.0
2025-02-21 10:10:00,393.02,393.54,392.89,393.03,6921.0,388.0173,388.5307,387.8889,388.0271,6921.0
2025-02-21 10:15:00,393.2,394.0,393.17,393.17,10881.0,388.195,388.9848,388.1654,388.1654,10881.0
2025-02-21 10:20:00,393.1,393.31,392.68,392.85,16765.0,388.0963,388.3036,387.6816,387.8494,16765.0
2025-02-21 10:25:00,392.85,393.01,392.07,392.2,23114.0,387.8494,388.0074,387.0794,387.2077,23114.0
2025-02-21 10:30:00,392.26,392.93,392.26,392.51,10241.0,387.2669,387.9284,387.2669,387.5138,10241.0
2025-02-21 10:35:00,392.6,392.81,392.29,392.31,6620.0,387.6026,387.8099,387.2966,387.3163,6620.0
2025-02-21 10:40:00,392.39,392.4,390.95,390.95,23070.0,387.3953,387.4052,385.9736,385.9736,23070.0
2025-02-21 10:45:00,391.03,391.57,390.56,391.02,22956.0,386.0526,386.5857,385.5886,386.0427,22956.0
2025-02-21 10:50:00,391.08,391.22,390.84,391.09,11665.0,386.102,386.2402,385.865,386.1118,11665.0
2025-02-21 10:55:00,390.99,391.48,390.72,391.44,18091.0,386.0131,386.4969,385.7465,386.4574,18091.0
2025-02-21 11:00:00,391.46,391.62,390.22,390.4,13929.0,386.4771,386.6351,385.2529,385.4306,13929.0
2025-02-21 11:05:00,390.41,390.48,389.84,390.24,20048.0,385.4405,385.5096,384.8777,385.2727,20048.0
2025-02-21 11:10:00,390.24,390.44,390.02,390.25,8467.0,385.2727,385.4701,385.0555,385.2825,8467.0
2025-02-21 11:15:00,390.32,390.63,389.64,390.63,13718.0,385.3516,385.6577,384.6803,385.6577,13718.0
2025-02-21 11:20:00,390.63,391.1,390.58,390.81,17070.0,385.6577,386.1217,385.6083,385.8354,17070.0
2025-02-21 11:25:00,390.81,390.99,390.48,390.76,9798.0,385.8354,386.0131,385.5096,385.786,9798.0
2025-02-21 11:30:00,390.75,390.93,390.53,390.78,18643.0,385.7762,385.9539,385.559,385.8058,18643.0
2025-02-21 11:35:00,390.79,391.08,390.61,390.97,6635.0,385.8157,386.102,385.6379,385.9934,6635.0
2025-02-21 11:40:00,391.0,391.29,390.89,391.24,4488.0,386.023,386.3093,385.9144,386.2599,4488.0
2025-02-21 11:45:00,391.14,391.33,390.8,390.84,9021.0,386.1612,386.3488,385.8255,385.865,9021.0
2025-02-21 11:50:00,390.92,390.92,389.77,389.78,22108.0,385.944,385.944,384.8086,384.8185,22108.0
2025-02-21 11:55:00,389.84,390.44,389.58,390.44,14950.0,384.8777,385.4701,384.6211,385.4701,14950.0
2025-02-21 12:00:00,390.39,390.5,389.94,390.19,17224.0,385.4207,385.5293,384.9765,385.2233,17224.0
2025-02-21 12:05:00,390.08,390.09,389.42,389.43,7654.0,385.1147,385.1246,384.4631,384.473,7654.0
2025-02-21 12:10:00,389.44,389.55,389.07,389.1,13176.0,384.4828,384.5914,384.1175,384.1472,13176.0
2025-02-21 12:15:00,389.02,389.12,388.34,388.53,23928.0,384.0682,384.1669,383.3968,383.5844,23928.0
2025-02-21 12:20:00,388.44,388.64,388.31,388.38,12328.0,383.4956,383.693,383.3672,383.4363,12328.0
2025-02-21 12:25:00,388.31,388.58,388.29,388.58,13097.0,383.3672,383.6338,383.3475,383.6338,13097.0
2025-02-21 12:30:00,388.53,388.57,388.0,388.35,19568.0,383.5844,383.6239,383.0612,383.4067,19568.0
2025-02-21 12:35:00,388.3,388.47,387.82,387.89,13808.0,383.3574,383.5252,382.8835,382.9526,13808.0
2025-02-21 12:40:00,387.99,388.03,387.63,387.97,28362.0,383.0513,383.0908,382.6959,383.0316,28362.0
2025-02-21 12:45:00,387.95,388.21,387.67,387.99,14224.0,383.0118,383.2685,382.7354,383.0513,14224.0
2025-02-21 12:50:00,388.09,388.19,387.9,388.0,8538.0,383.15,383.2488,382.9624,383.0612,8538.0
2025-02-21 12:55:00,388.02,388.02,387.27,387.38,25709.0,383.0809,383.0809,382.3405,382.4491,25709.0
2025-02-21 13:00:00,387.34,387.43,387.02,387.02,14897.0,382.4096,382.4984,382.0936,382.0936,14897.0
2025-02-21 13:05:00,387.15,387.29,386.92,387.19,36242.0,382.222,382.3602,381.9949,382.2615,36242.0
2025-02-21 13:10:00,387.19,387.24,386.81,386.98,9318.0,382.2615,382.3108,381.8863,382.0542,9318.0
2025-02-21 13:15:00,387.04,387.54,386.99,387.26,17376.0,382.1134,382.607,382.064,382.3306,17376.0
2025-02-21 13:20:00,387.23,387.77,386.69,387.77,24868.0,382.301,382.8341,381.7678,382.8341,24868.0
2025-02-21 13:25:00,387.75,388.33,387.64,387.68,18311.0,382.8144,383.387,382.7058,382.7452,18311.0
2025-02-21 13:30:00,387.64,387.72,386.77,387.21,36131.0,382.7058,382.7847,381.8468,382.2812,36131.0
2025-02-21 13:35:00,387.22,387.78,387.21,387.37,24410.0,382.2911,382.844,382.2812,382.4392,24410.0
2025-02-21 13:40:00,387.41,387.48,386.67,386.67,24373.0,382.4787,382.5478,381.7481,381.7481,24373.0
2025-02-21 13:45:00,386.67,387.34,386.65,387.27,11580.0,381.7481,382.4096,381.7284,382.3405,11580.0
2025-02-21 13:50:00,387.27,387.36,387.01,387.06,11736.0,382.3405,382.4293,382.0838,382.1331,11736.0
2025-02-21 13:55:00,387.06,387.07,386.6,386.77,10215.0,382.1331,382.143,381.679,381.8468,10215.0
2025-02-21 14:00:00,386.61,387.06,386.56,386.73,15270.0,381.6889,382.1331,381.6395,381.8073,15270.0
2025-02-21 14:05:00,386.74,387.78,386.71,387.63,21974.0,381.8172,382.844,381.7876,382.6959,21974.0
2025-02-21 14:10:00,387.42,387.42,386.92,387.13,24952.0,382.4886,382.4886,381.9949,382.2022,24952.0
2025-02-21 14:15:00,386.93,386.95,386.14,386.19,13968.0,382.0048,382.0245,381.2248,381.2742,13968.0
2025-02-21 14:20:00,386.14,386.15,384.86,385.25,44962.0,381.2248,381.2347,379.9611,380.3462,44962.0
2025-02-21 14:25:00,385.25,385.68,385.12,385.37,11477.0,380.3462,380.7707,380.2178,380.4646,11477.0
2025-02-21 14:30:00,385.37,385.69,385.13,385.14,14398.0,380.4646,380.7806,380.2277,380.2376,14398.0
2025-02-21 14:35:00,385.15,385.33,384.93,384.94,26263.0,380.2474,380.4252,380.0302,380.0401,26263.0
2025-02-21 14:40:00,384.94,385.37,384.85,385.34,24544.0,380.0401,380.4646,379.9513,380.435,24544.0
2025-02-21 14:45:00,385.33,385.33,384.9,384.9,8710.0,380.4252,380.4252,380.0006,380.0006,8710.0
2025-02-21 14:50:00,385.11,385.74,384.87,385.45,22283.0,380.208,380.8299,379.971,380.5436,22283.0
2025-02-21 14:55:00,385.53,385.86,385.24,385.33,17128.0,380.6226,380.9484,380.3363,380.4252,17128.0
2025-02-21 15:00:00,385.25,385.41,384.91,385.39,30393.0,380.3462,380.5041,380.0105,380.4844,30393.0
2025-02-21 15:05:00,385.39,385.73,385.06,385.73,20330.0,380.4844,380.8201,380.1586,380.8201,20330.0
2025-02-21 15:10:00,385.88,385.88,385.24,385.24,31354.0,380.9682,380.9682,380.3363,380.3363,31354.0
2025-02-21 15:15:00,385.28,385.39,384.65,384.76,33419.0,380.3758,380.4844,379.7538,379.8624,33419.0
2025-02-21 15:20:00,384.76,385.22,384.72,385.1,24211.0,379.8624,380.3166,379.8229,380.1981,24211.0
2025-02-21 15:25:00,385.11,385.32,384.76,385.26,50741.0,380.208,380.4153,379.8624,380.356,50741.0
2025-02-21 15:30:00,385.32,385.91,385.31,385.69,39283.0,380.4153,380.9978,380.4054,380.7806,39283.0
2025-02-21 15:35:00,385.75,385.8,385.02,385.25,37207.0,380.8398,380.8892,380.1191,380.3462,37207.0
2025-02-21 15:40:00,385.25,385.35,384.7,384.71,49123.0,380.3462,380.4449,379.8032,379.813,49123.0
2025-02-21 15:45:00,384.7,384.7,383.9,384.3,64482.0,379.8032,379.8032,379.0134,379.4083,64482.0
2025-02-21 15:50:00,384.31,384.65,384.01,384.1,76623.0,379.4181,379.7538,379.122,379.2108,76623.0
2025-02-21 15:55:00,384.18,385.53,384.1,385.53,249814.0,379.2898,380.6226,379.2108,380.6226,249814.0
2025-02-24 09:30:00,386.09,386.55,382.14,382.29,148032.0,381.1755,381.6296,377.2758,377.4239,148032.0
2025-02-24 09:35:00,382.4,383.11,379.45,379.52,107482.0,377.5325,378.2334,374.62,374.6891,107482.0
2025-02-24 09:40:00,379.51,380.04,378.2,379.55,80617.0,374.6792,375.2025,373.3859,374.7187,80617.0
2025-02-24 09:45:00,379.56,382.01,378.83,381.52,45903.0,374.7286,377.1474,374.0079,376.6637,45903.0
2025-02-24 09:50:00,381.53,383.0,381.31,382.47,41639.0,376.6735,378.1248,376.4563,377.6016,41639.0
2025-02-24 09:55:00,382.3,382.53,380.97,381.48,30538.0,377.4337,377.6608,376.1207,376.6242,30538.0
2025-02-24 10:00:00,381.74,382.06,381.34,381.98,26317.0,376.8809,377.1968,376.4859,377.1178,26317.0
2025-02-24 10:05:00,381.86,383.65,381.71,383.32,30931.0,376.9993,378.7665,376.8512,378.4407,30931.0
2025-02-24 10:10:00,383.24,383.65,382.67,383.37,42842.0,378.3618,378.7665,377.799,378.4901,42842.0
2025-02-24 10:15:00,382.98,383.51,382.04,382.73,25247.0,378.1051,378.6283,377.177,377.8583,25247.0
2025-02-24 10:20:00,382.86,383.68,382.47,382.93,39598.0,377.9866,378.7962,377.6016,378.0557,39598.0
2025-02-24 10:25:00,382.93,383.69,382.9,383.15,61436.0,378.0557,378.806,378.0261,378.2729,61436.0
2025-02-24 10:30:00,383.03,383.03,381.82,381.98,32961.0,378.1544,378.1544,376.9598,377.1178,32961.0
2025-02-24 10:35:00,381.82,382.26,381.48,382.09,36432.0,376.9598,377.3942,376.6242,377.2264,36432.0
2025-02-24 10:40:00,382.08,382.57,381.87,381.87,11964.0,377.2165,377.7003,377.0092,377.0092,11964.0
2025-02-24 10:45:00,382.06,382.99,381.73,382.9,17957.0,377.1968,378.1149,376.871,378.0261,17957.0
2025-02-24 10:50:00,383.1,383.4,382.09,382.68,20210.0,378.2235,378.5197,377.2264,377.8089,20210.0
2025-02-24 10:55:00,382.78,382.9,381.86,382.58,35576.0,377.9076,378.0261,376.9993,377.7102,35576.0
2025-02-24 11:00:00,382.43,382.97,382.28,382.93,32934.0,377.5621,378.0952,377.414,378.0557,32934.0
2025-02-24 11:05:00,382.79,383.12,382.42,382.79,19836.0,377.9175,378.2433,377.5522,377.9175,19836.0
2025-02-24 11:10:00,382.71,383.47,382.7,383.47,23116.0,377.8385,378.5888,377.8286,378.5888,23116.0
2025-02-24 11:15:00,383.36,383.65,382.82,382.96,19872.0,378.4802,378.7665,377.9471,378.0853,19872.0
2025-02-24 11:20:00,383.16,383.29,382.69,382.87,18637.0,378.2828,378.4111,377.8188,377.9965,18637.0
2025-02-24 11:25:00,382.81,383.65,382.77,383.21,15597.0,377.9372,378.7665,377.8977,378.3321,15597.0
2025-02-24 11:30:00,383.38,383.93,383.37,383.62,12111.0,378.5,379.043,378.4901,378.7369,12111.0
2025-02-24 11:35:00,383.68,383.95,383.38,383.68,64857.0,378.7962,379.0627,378.5,378.7962,64857.0
2025-02-24 11:40:00,383.77,384.11,383.4,383.57,19149.0,378.885,379.2207,378.5197,378.6876,19149.0
2025-02-24 11:45:00,383.51,383.95,383.46,383.63,9144.0,378.6283,379.0627,378.579,378.7468,9144.0
2025-02-24 11:50:00,383.65,383.75,383.18,383.51,14792.0,378.7665,378.8653,378.3025,378.6283,14792.0
2025-02-24 11:55:00,383.41,383.62,383.09,383.3,22865.0,378.5296,378.7369,378.2137,378.421,22865.0
2025-02-24 12:00:00,383.29,383.73,383.13,383.57,42294.0,378.4111,378.8455,378.2532,378.6876,42294.0
2025-02-24 12:05:00,383.57,383.69,382.71,382.86,11593.0,378.6876,378.806,377.8385,377.9866,11593.0
2025-02-24 12:10:00,382.86,383.0,382.72,382.84,21677.0,377.9866,378.1248,377.8484,377.9669,21677.0
2025-02-24 12:15:00,382.72,382.91,382.34,382.59,23454.0,377.8484,378.036,377.4732,377.72,23454.0
2025-02-24 12:20:00,382.6,383.32,382.56,383.32,8611.0,377.7299,378.4407,377.6904,378.4407,8611.0
2025-02-24 12:25:00,383.29,383.88,382.86,383.7,45633.0,378.4111,378.9936,377.9866,378.8159,45633.0
2025-02-24 12:30:00,383.69,384.01,383.52,383.8,6436.0,378.806,379.122,378.6382,378.9146,6436.0
2025-02-24 12:35:00,383.65,384.28,383.59,383.86,9546.0,378.7665,379.3885,378.7073,378.9739,9546.0
2025-02-24 12:40:00,384.0,384.27,383.69,384.15,5693.0,379.1121,379.3786,378.806,379.2602,5693.0
2025-02-24 12:45:00,384.26,384.37,384.02,384.07,11389.0,379.3688,379.4774,379.1318,379.1812,11389.0
2025-02-24 12:50:00,384.19,384.65,383.98,384.1,18265.0,379.2997,379.7538,379.0923,379.2108,18265.0
2025-02-24 12:55:00,384.24,385.13,384.08,384.73,22827.0,379.349,380.2277,379.1911,379.8328,22827.0
2025-02-24 13:00:00,384.69,384.94,384.51,384.81,30719.0,379.7933,380.0401,379.6156,379.9118,30719.0
2025-02-24 13:05:00,384.81,384.82,384.27,384.73,19306.0,379.9118,379.9216,379.3786,379.8328,19306.0
2025-02-24 13:10:00,384.8,384.83,384.02,384.05,10736.0,379.9019,379.9315,379.1318,379.1614,10736.0
2025-02-24 13:15:00,384.02,384.66,384.0,384.57,7459.0,379.1318,379.7637,379.1121,379.6748,7459.0
2025-02-24 13:20:00,384.4,384.99,384.16,384.88,8294.0,379.507,380.0895,379.27,379.9809,8294.0
2025-02-24 13:25:00,384.86,384.91,384.21,384.21,13863.0,379.9611,380.0105,379.3194,379.3194,13863.0
2025-02-24 13:30:00,384.45,384.96,384.21,384.81,15439.0,379.5564,380.0599,379.3194,379.9118,15439.0
2025-02-24 13:35:00,384.72,384.85,384.25,384.43,17778.0,379.8229,379.9513,379.3589,379.5366,17778.0
2025-02-24 13:40:00,384.33,384.54,384.12,384.45,9677.0,379.4379,379.6452,379.2306,379.5564,9677.0
2025-02-24 13:45:00,384.34,384.45,383.94,384.03,35453.0,379.4478,379.5564,379.0528,379.1417,35453.0
2025-02-24 13:50:00,384.02,384.4,384.02,384.29,9314.0,379.1318,379.507,379.1318,379.3984,9314.0
2025-02-24 13:55:00,384.29,384.32,383.72,383.91,29855.0,379.3984,379.428,378.8356,379.0232,29855.0
2025-02-24 14:00:00,383.91,384.48,383.88,384.19,23702.0,379.0232,379.586,378.9936,379.2997,23702.0
2025-02-24 14:05:00,384.14,384.2,383.64,383.79,22521.0,379.2503,379.3095,378.7567,378.9048,22521.0
2025-02-24 14:10:00,383.75,384.23,383.66,384.16,12178.0,378.8653,379.3392,378.7764,379.27,12178.0
2025-02-24 14:15:00,384.16,384.16,383.72,383.74,9985.0,379.27,379.27,378.8356,378.8554,9985.0
2025-02-24 14:20:00,383.84,383.97,383.73,383.86,9096.0,378.9541,379.0825,378.8455,378.9739,9096.0
2025-02-24 14:25:00,383.94,384.02,383.8,383.8,6447.0,379.0528,379.1318,378.9146,378.9146,6447.0
2025-02-24 14:30:00,383.79,384.18,383.79,384.13,15448.0,378.9048,379.2898,378.9048,379.2404,15448.0
2025-02-24 14:35:00,384.08,384.16,383.7,383.71,9941.0,379.1911,379.27,378.8159,378.8258,9941.0
2025-02-24 14:40:00,383.73,383.73,383.07,383.12,9002.0,378.8455,378.8455,378.1939,378.2433,9002.0
2025-02-24 14:45:00,383.0,383.01,382.68,382.72,11759.0,378.1248,378.1347,377.8089,377.8484,11759.0
2025-02-24 14:50:00,382.77,382.89,382.59,382.73,23281.0,377.8977,378.0162,377.72,377.8583,23281.0
2025-02-24 14:55:00,382.73,382.88,382.51,382.66,11267.0,377.8583,378.0063,377.6411,377.7891,11267.0
2025-02-24 15:00:00,382.66,383.09,382.56,382.74,13748.0,377.7891,378.2137,377.6904,377.8681,13748.0
2025-02-24 15:05:00,382.71,382.75,382.35,382.53,19681.0,377.8385,377.878,377.4831,377.6608,19681.0
2025-02-24 15:10:00,382.54,382.6,381.9,382.44,32162.0,377.6707,377.7299,377.0388,377.5719,32162.0
2025-02-24 15:15:00,382.5,383.54,382.49,383.47,41917.0,377.6312,378.6579,377.6213,378.5888,41917.0
2025-02-24 15:20:00,383.49,383.86,383.11,383.18,43043.0,378.6086,378.9739,378.2334,378.3025,43043.0
2025-02-24 15:25:00,383.19,383.34,382.88,383.18,29141.0,378.3124,378.4605,378.0063,378.3025,29141.0
2025-02-24 15:30:00,383.05,383.38,382.81,383.1,26796.0,378.1742,378.5,377.9372,378.2235,26796.0
2025-02-24 15:35:00,383.1,383.43,382.51,382.6,51322.0,378.2235,378.5493,377.6411,377.7299,51322.0
2025-02-24 15:40:00,382.69,383.53,382.52,383.1,38037.0,377.8188,378.6481,377.6509,378.2235,38037.0
2025-02-24 15:45:00,383.13,383.77,382.7,383.48,87177.0,378.2532,378.885,377.8286,378.5987,87177.0
2025-02-24 15:50:00,383.53,383.99,381.82,382.03,144807.0,378.6481,379.1022,376.9598,377.1672,144807.0
2025-02-24 15:55:00,382.03,383.28,380.43,382.93,349527.0,377.1672,378.4013,375.5875,378.0557,349527.0
2025-02-25 09:30:00,385.0,393.75,384.19,392.47,322904.0,380.0994,388.738,379.2997,387.4743,322904.0
2025-02-25 09:35:00,392.47,393.81,389.02,391.78,133138.0,387.4743,388.7972,384.0682,386.7931,133138.0
2025-02-25 09:40:00,391.78,393.25,389.07,391.57,64091.0,386.7931,388.2443,384.1175,386.5857,64091.0
2025-02-25 09:45:00,391.92,394.5,391.56,394.0,86103.0,386.9313,389.4784,386.5759,388.9848,86103.0
2025-02-25 09:50:00,394.29,394.42,391.32,392.26,90381.0,389.2711,389.3994,386.3389,387.2669,90381.0
2025-02-25 09:55:00,392.27,394.37,392.17,393.05,54847.0,387.2768,389.3501,387.1781,388.0469,54847.0
2025-02-25 10:00:00,393.0,393.5,392.0,392.52,36437.0,387.9975,388.4912,387.0103,387.5236,36437.0
2025-02-25 10:05:00,392.67,394.09,392.35,394.09,51927.0,387.6717,389.0737,387.3558,389.0737,51927.0
2025-02-25 10:10:00,394.13,395.25,393.0,393.28,66130.0,389.1131,390.2189,387.9975,388.274,66130.0
2025-02-25 10:15:00,393.28,394.48,392.66,394.03,45803.0,388.274,389.4587,387.6619,389.0144,45803.0
2025-02-25 10:20:00,393.84,395.88,393.09,395.25,59155.0,388.8268,390.8409,388.0864,390.2189,59155.0
2025-02-25 10:25:00,395.03,395.67,394.1,395.07,33742.0,390.0017,390.6335,389.0835,390.0412,33742.0
2025-02-25 10:30:00,394.59,395.65,393.83,395.17,33078.0,389.5673,390.6138,388.817,390.1399,33078.0
2025-02-25 10:35:00,395.37,396.92,395.37,396.53,49801.0,390.3374,391.8676,390.3374,391.4826,49801.0
2025-02-25 10:40:00,396.6,396.9,395.64,395.85,50840.0,391.5517,391.8479,390.6039,390.8112,50840.0
2025-02-25 10:45:00,396.04,396.34,394.21,395.66,21836.0,390.9988,391.295,389.1921,390.6237,21836.0
2025-02-25 10:50:00,395.84,397.65,395.71,397.04,47602.0,390.8014,392.5883,390.673,391.9861,47602.0
2025-02-25 10:55:00,397.0,397.65,396.54,396.74,29877.0,391.9466,392.5883,391.4925,391.6899,29877.0
2025-02-25 11:00:00,396.93,396.93,395.01,395.01,43059.0,391.8775,391.8775,389.9819,389.9819,43059.0
2025-02-25 11:05:00,395.38,396.75,395.38,396.25,23007.0,390.3472,391.6998,390.3472,391.2062,23007.0
2025-02-25 11:10:00,396.26,396.93,395.6,396.21,25861.0,391.216,391.8775,390.5644,391.1667,25861.0
2025-02-25 11:15:00,396.67,396.68,395.29,395.58,19024.0,391.6208,391.6307,390.2584,390.5447,19024.0
2025-02-25 11:20:00,395.61,396.26,395.44,395.8,14283.0,390.5743,391.216,390.4065,390.7619,14283.0
2025-02-25 11:25:00,396.0,396.18,395.43,395.78,16186.0,390.9593,391.137,390.3966,390.7421,16186.0
2025-02-25 11:30:00,395.5,395.51,393.84,395.04,32025.0,390.4657,390.4756,388.8268,390.0116,32025.0
2025-02-25 11:35:00,394.81,396.65,394.57,396.45,25182.0,389.7845,391.6011,389.5475,391.4036,25182.0
2025-02-25 11:40:00,396.21,396.31,395.24,395.8,20070.0,391.1667,391.2654,390.209,390.7619,20070.0
2025-02-25 11:45:00,395.79,396.6,395.3,396.34,11263.0,390.752,391.5517,390.2682,391.295,11263.0
2025-02-25 11:50:00,396.38,396.6,395.68,395.88,11143.0,391.3345,391.5517,390.6434,390.8409,11143.0
2025-02-25 11:55:00,395.68,397.15,395.45,396.69,32377.0,390.6434,392.0947,390.4163,391.6406,32377.0
2025-02-25 12:00:00,396.41,396.69,395.53,396.36,16966.0,391.3641,391.6406,390.4953,391.3148,16966.0
2025-02-25 12:05:00,396.36,397.5,396.29,397.19,23842.0,391.3148,392.4402,391.2456,392.1342,23842.0
2025-02-25 12:10:00,397.13,398.41,396.83,397.84,37671.0,392.075,393.3387,391.7788,392.7759,37671.0
2025-02-25 12:15:00,397.83,397.9,397.27,397.64,19547.0,392.766,392.8352,392.2132,392.5785,19547.0
2025-02-25 12:20:00,397.65,397.83,397.23,397.61,13273.0,392.5883,392.766,392.1737,392.5488,13273.0
2025-02-25 12:25:00,397.63,398.49,397.04,398.3,23249.0,392.5686,393.4176,391.9861,393.2301,23249.0
2025-02-25 12:30:00,398.2,398.76,397.42,397.42,19477.0,393.1313,393.6842,392.3613,392.3613,19477.0
2025-02-25 12:35:00,397.35,398.84,397.33,398.82,29319.0,392.2922,393.7632,392.2724,393.7434,29319.0
2025-02-25 12:40:00,398.72,399.01,398.33,398.6,27897.0,393.6447,393.931,393.2597,393.5262,27897.0
2025-02-25 12:45:00,398.34,399.91,398.34,399.83,42674.0,393.2696,394.8196,393.2696,394.7406,42674.0
2025-02-25 12:50:00,399.71,399.84,399.05,399.44,20454.0,394.6221,394.7505,393.9705,394.3556,20454.0
2025-02-25 12:55:00,399.43,401.0,399.0,400.19,53727.0,394.3457,395.8957,393.9212,395.096,53727.0
2025-02-25 13:00:00,400.38,401.01,400.22,400.89,27748.0,395.2836,395.9056,395.1256,395.7871,27748.0
2025-02-25 13:05:00,400.66,400.89,400.0,400.33,35283.0,395.56,395.7871,394.9084,395.2342,35283.0
2025-02-25 13:10:00,400.21,400.7,399.67,399.81,48202.0,395.1157,395.5995,394.5826,394.7208,48202.0
2025-02-25 13:15:00,399.81,400.02,399.32,399.74,30186.0,394.7208,394.9282,394.2371,394.6517,30186.0
2025-02-25 13:20:00,399.74,400.27,399.36,399.82,9657.0,394.6517,395.175,394.2766,394.7307,9657.0
2025-02-25 13:25:00,399.79,399.8,397.36,397.39,20158.0,394.7011,394.711,392.302,392.3316,20158.0
2025-02-25 13:30:00,397.67,398.03,397.01,397.94,44531.0,392.6081,392.9635,391.9565,392.8746,44531.0
2025-02-25 13:35:00,397.94,399.59,397.94,399.44,20389.0,392.8746,394.5036,392.8746,394.3556,20389.0
2025-02-25 13:40:00,399.23,399.45,398.04,398.54,19026.0,394.1482,394.3654,392.9734,393.467,19026.0
2025-02-25 13:45:00,398.28,399.36,398.26,399.0,10490.0,393.2103,394.2766,393.1906,393.9212,10490.0
2025-02-25 13:50:00,399.03,399.03,397.43,397.55,19327.0,393.9508,393.9508,392.3711,392.4896,19327.0
2025-02-25 13:55:00,397.6,397.72,396.49,396.77,22899.0,392.539,392.6574,391.4431,391.7195,22899.0
2025-02-25 14:00:00,396.77,397.19,395.82,396.01,39922.0,391.7195,392.1342,390.7816,390.9692,39922.0
2025-02-25 14:05:00,396.08,396.13,395.32,395.32,40299.0,391.0383,391.0877,390.288,390.288,40299.0
2025-02-25 14:10:00,395.3,395.47,394.69,394.69,32994.0,390.2682,390.4361,389.666,389.666,32994.0
2025-02-25 14:15:00,394.7,394.7,393.1,393.56,38797.0,389.6759,389.6759,388.0963,388.5504,38797.0
2025-02-25 14:20:00,393.41,394.03,393.11,393.76,28363.0,388.4023,389.0144,388.1061,388.7479,28363.0
2025-02-25 14:25:00,393.76,394.68,393.76,394.03,20005.0,388.7479,389.6561,388.7479,389.0144,20005.0
2025-02-25 14:30:00,394.27,394.45,393.38,394.04,30313.0,389.2514,389.4291,388.3727,389.0243,30313.0
2025-02-25 14:35:00,394.01,395.0,393.85,394.77,24466.0,388.9947,389.9721,388.8367,389.745,24466.0
2025-02-25 14:40:00,394.8,395.59,394.8,395.05,21935.0,389.7746,390.5546,389.7746,390.0214,21935.0
2025-02-25 14:45:00,394.95,395.1,394.13,394.23,17141.0,389.9227,390.0708,389.1131,389.2119,17141.0
2025-02-25 14:50:00,394.23,394.51,394.04,394.37,11327.0,389.2119,389.4883,389.0243,389.3501,11327.0
2025-02-25 14:55:00,394.17,394.5,393.68,394.06,17486.0,389.1526,389.4784,388.6689,389.044,17486.0
2025-02-25 15:00:00,394.25,394.8,393.89,394.61,24350.0,389.2316,389.7746,388.8762,389.587,24350.0
2025-02-25 15:05:00,394.56,395.15,394.44,394.68,10359.0,389.5377,390.1202,389.4192,389.6561,10359.0
2025-02-25 15:10:00,394.61,394.67,393.68,393.97,20673.0,389.587,389.6463,388.6689,388.9552,20673.0
2025-02-25 15:15:00,394.09,394.47,393.87,394.36,27494.0,389.0737,389.4488,388.8565,389.3402,27494.0
2025-02-25 15:20:00,394.5,395.71,394.18,395.06,59425.0,389.4784,390.673,389.1625,390.0313,59425.0
2025-02-25 15:25:00,395.12,395.23,393.9,394.36,49597.0,390.0905,390.1991,388.8861,389.3402,49597.0
2025-02-25 15:30:00,394.5,394.92,393.99,394.67,50263.0,389.4784,389.8931,388.9749,389.6463,50263.0
2025-02-25 15:35:00,394.67,395.0,392.63,392.8,47509.0,389.6463,389.9721,387.6322,387.8001,47509.0
2025-02-25 15:40:00,392.74,392.94,391.62,392.66,33104.0,387.7408,387.9383,386.6351,387.6619,33104.0
2025-02-25 15:45:00,392.92,393.54,392.5,393.42,26414.0,387.9185,388.5307,387.5039,388.4122,26414.0
2025-02-25 15:50:00,393.66,393.94,392.89,393.4,71851.0,388.6491,388.9256,387.8889,388.3924,71851.0
2025-02-25 15:55:00,393.46,393.84,393.09,393.13,153412.0,388.4517,388.8268,388.0864,388.1259,153412.0
2025-02-26 09:30:00,395.24,397.2,390.05,391.57,106749.0,390.209,392.1441,385.0851,386.5857,106749.0
2025-02-26 09:35:00,391.53,392.58,390.57,390.98,45472.0,386.5462,387.5829,385.5985,386.0032,45472.0
2025-02-26 09:40:00,391.15,391.2,389.14,389.36,55503.0,386.1711,386.2204,384.1867,384.4039,55503.0
2025-02-26 09:45:00,389.37,390.01,388.56,389.46,41620.0,384.4137,385.0456,383.614,384.5026,41620.0
2025-02-26 09:50:00,389.78,393.59,389.17,393.17,87757.0,384.8185,388.58,384.2163,388.1654,87757.0
2025-02-26 09:55:00,393.0,393.46,391.49,391.82,54710.0,387.9975,388.4517,386.5067,386.8325,54710.0
2025-02-26 10:00:00,391.79,392.67,390.94,391.73,36057.0,386.8029,387.6717,385.9637,386.7437,36057.0
2025-02-26 10:05:00,392.31,394.38,392.06,393.83,33729.0,387.3163,389.36,387.0695,388.817,33729.0
2025-02-26 10:10:00,393.66,394.68,392.9,394.25,46655.0,388.6491,389.6561,387.8988,389.2316,46655.0
2025-02-26 10:15:00,394.25,395.74,394.03,395.43,41253.0,389.2316,390.7026,389.0144,390.3966,41253.0
2025-02-26 10:20:00,395.4,395.95,394.83,395.7,30346.0,390.367,390.91,389.8042,390.6632,30346.0
2025-02-26 10:25:00,395.96,396.39,395.23,395.41,19686.0,390.9198,391.3444,390.1991,390.3768,19686.0
2025-02-26 10:30:00,395.66,397.48,395.64,397.41,30014.0,390.6237,392.4205,390.6039,392.3514,30014.0
2025-02-26 10:35:00,397.15,398.87,397.15,397.29,80678.0,392.0947,393.7928,392.0947,392.2329,80678.0
2025-02-26 10:40:00,397.13,398.09,396.68,397.85,11968.0,392.075,393.0227,391.6307,392.7858,11968.0
2025-02-26 10:45:00,397.97,398.03,396.82,397.25,13324.0,392.9043,392.9635,391.7689,392.1934,13324.0
2025-02-26 10:50:00,397.25,397.39,396.51,396.69,12130.0,392.1934,392.3316,391.4628,391.6406,12130.0
2025-02-26 10:55:00,396.5,396.68,396.19,396.42,10015.0,391.453,391.6307,391.1469,391.374,10015.0
2025-02-26 11:00:00,396.48,396.87,395.84,396.14,17604.0,391.4332,391.8183,390.8014,391.0976,17604.0
2025-02-26 11:05:00,396.07,396.14,395.34,395.51,20450.0,391.0284,391.0976,390.3077,390.4756,20450.0
2025-02-26 11:10:00,395.41,395.89,395.1,395.25,16387.0,390.3768,390.8507,390.0708,390.2189,16387.0
2025-02-26 11:15:00,395.39,395.92,395.13,395.54,16044.0,390.3571,390.8804,390.1004,390.5052,16044.0
2025-02-26 11:20:00,395.53,396.03,395.24,396.02,21859.0,390.4953,390.989,390.209,390.9791,21859.0
2025-02-26 11:25:00,396.18,397.1,396.02,396.58,20736.0,391.137,392.0453,390.9791,391.532,20736.0
2025-02-26 11:30:00,396.55,397.22,396.27,397.19,24410.0,391.5023,392.1638,391.2259,392.1342,24410.0
2025-02-26 11:35:00,397.23,398.15,397.06,397.92,21451.0,392.1737,393.082,392.0058,392.8549,21451.0
2025-02-26 11:40:00,398.0,398.18,397.03,397.15,30317.0,392.9339,393.1116,391.9762,392.0947,30317.0
2025-02-26 11:45:00,397.06,397.07,396.48,396.62,9428.0,392.0058,392.0157,391.4332,391.5714,9428.0
2025-02-26 11:50:00,396.62,397.09,396.43,396.63,13110.0,391.5714,392.0355,391.3839,391.5813,13110.0
2025-02-26 11:55:00,396.75,396.76,395.77,395.88,7713.0,391.6998,391.7097,390.7323,390.8409,7713.0
2025-02-26 12:00:00,395.82,396.12,395.52,396.11,10164.0,390.7816,391.0778,390.4854,391.0679,10164.0
2025-02-26 12:05:00,396.02,396.8,396.02,396.17,13765.0,390.9791,391.7492,390.9791,391.1272,13765.0
2025-02-26 12:10:00,396.28,396.62,396.26,396.39,25395.0,391.2358,391.5714,391.216,391.3444,25395.0
2025-02-26 12:15:00,396.42,396.87,395.6,396.07,23353.0,391.374,391.8183,390.5644,391.0284,23353.0
2025-02-26 12:20:00,396.08,396.18,395.4,395.87,8613.0,391.0383,391.137,390.367,390.831,8613.0
2025-02-26 12:25:00,395.77,396.38,395.65,396.32,16363.0,390.7323,391.3345,390.6138,391.2753,16363.0
2025-02-26 12:30:00,396.36,396.37,395.55,395.55,17679.0,391.3148,391.3246,390.5151,390.5151,17679.0
2025-02-26 12:35:00,395.72,395.74,395.09,395.15,11103.0,390.6829,390.7026,390.0609,390.1202,11103.0
2025-02-26 12:40:00,395.15,395.34,394.88,395.19,12568.0,390.1202,390.3077,389.8536,390.1596,12568.0
2025-02-26 12:45:00,395.34,395.61,394.88,395.61,8904.0,390.3077,390.5743,389.8536,390.5743,8904.0
2025-02-26 12:50:00,395.54,395.69,394.89,395.11,16148.0,390.5052,390.6533,389.8635,390.0807,16148.0
2025-02-26 12:55:00,395.14,395.14,394.08,394.4,33419.0,390.1103,390.1103,389.0638,389.3797,33419.0
2025-02-26 13:00:00,394.38,394.87,394.23,394.54,10098.0,389.36,389.8437,389.2119,389.5179,10098.0
2025-02-26 13:05:00,394.54,394.54,393.5,393.76,19764.0,389.5179,389.5179,388.4912,388.7479,19764.0
2025-02-26 13:10:00,393.92,394.24,393.35,393.56,18986.0,388.9058,389.2217,388.3431,388.5504,18986.0
2025-02-26 13:15:00,393.32,393.32,392.5,392.82,6840.0,388.3135,388.3135,387.5039,387.8198,6840.0
2025-02-26 13:20:00,392.79,392.91,392.44,392.53,10767.0,387.7902,387.9087,387.4447,387.5335,10767.0
2025-02-26 13:25:00,392.53,392.96,391.93,392.09,11273.0,387.5335,387.958,386.9411,387.0991,11273.0
2025-02-26 13:30:00,392.15,392.46,391.8,392.34,15757.0,387.1583,387.4644,386.8128,387.3459,15757.0
2025-02-26 13:35:00,392.19,392.37,391.61,391.61,14868.0,387.1978,387.3755,386.6252,386.6252,14868.0
2025-02-26 13:40:00,391.5,391.86,390.99,391.28,10914.0,386.5166,386.872,386.0131,386.2994,10914.0
2025-02-26 13:45:00,391.19,391.19,390.36,390.36,8644.0,386.2106,386.2106,385.3911,385.3911,8644.0
2025-02-26 13:50:00,390.64,390.78,389.84,390.2,14530.0,385.6676,385.8058,384.8777,385.2332,14530.0
2025-02-26 13:55:00,390.36,390.81,390.05,390.68,16301.0,385.3911,385.8354,385.0851,385.7071,16301.0
2025-02-26 14:00:00,390.71,390.9,390.55,390.69,8637.0,385.7367,385.9243,385.5787,385.7169,8637.0
2025-02-26 14:05:00,390.51,390.53,389.3,389.41,31998.0,385.5392,385.559,384.3446,384.4532,31998.0
2025-02-26 14:10:00,389.44,390.31,389.35,390.12,26186.0,384.4828,385.3418,384.394,385.1542,26186.0
2025-02-26 14:15:00,390.11,391.08,390.11,391.05,31402.0,385.1443,386.102,385.1443,386.0723,31402.0
2025-02-26 14:20:00,391.06,392.29,390.88,392.2,39163.0,386.0822,387.2966,385.9045,387.2077,39163.0
2025-02-26 14:25:00,392.16,392.38,391.65,391.65,23142.0,387.1682,387.3854,386.6647,386.6647,23142.0
2025-02-26 14:30:00,391.5,392.3,391.43,392.1,9171.0,386.5166,387.3064,386.4475,387.109,9171.0
2025-02-26 14:35:00,392.13,392.19,391.75,392.0,16697.0,387.1386,387.1978,386.7634,387.0103,16697.0
2025-02-26 14:40:00,391.99,392.16,391.65,391.86,8770.0,387.0004,387.1682,386.6647,386.872,8770.0
2025-02-26 14:45:00,391.93,392.04,391.71,391.81,7483.0,386.9411,387.0497,386.7239,386.8227,7483.0
2025-02-26 14:50:00,391.7,391.77,391.35,391.45,8499.0,386.7141,386.7832,386.3685,386.4673,8499.0
2025-02-26 14:55:00,391.45,391.45,390.56,390.66,14767.0,386.4673,386.4673,385.5886,385.6873,14767.0
2025-02-26 15:00:00,390.69,391.13,390.35,390.65,11638.0,385.7169,386.1513,385.3813,385.6774,11638.0
2025-02-26 15:05:00,390.63,391.08,390.63,391.08,16169.0,385.6577,386.102,385.6577,386.102,16169.0
2025-02-26 15:10:00,391.17,391.32,390.94,391.1,19819.0,386.1908,386.3389,385.9637,386.1217,19819.0
2025-02-26 15:15:00,391.08,391.45,390.68,390.81,12009.0,386.102,386.4673,385.7071,385.8354,12009.0
2025-02-26 15:20:00,390.93,391.11,390.55,390.96,16055.0,385.9539,386.1316,385.5787,385.9835,16055.0
2025-02-26 15:25:00,390.94,391.08,390.71,390.89,12875.0,385.9637,386.102,385.7367,385.9144,12875.0
2025-02-26 15:30:00,390.76,391.33,390.75,391.33,12838.0,385.786,386.3488,385.7762,386.3488,12838.0
2025-02-26 15:35:00,391.31,392.0,391.18,391.84,18979.0,386.329,387.0103,386.2007,386.8523,18979.0
2025-02-26 15:40:00,391.86,392.11,391.71,392.0,17924.0,386.872,387.1189,386.7239,387.0103,17924.0
2025-02-26 15:45:00,392.04,392.49,391.51,391.71,24036.0,387.0497,387.494,386.5265,386.7239,24036.0
2025-02-26 15:50:00,391.72,392.03,390.66,390.87,52412.0,386.7338,387.0399,385.6873,385.8946,52412.0
2025-02-26 15:55:00,390.91,391.05,390.3,390.51,147096.0,385.9341,386.0723,385.3319,385.5392,147096.0
2025-02-27 09:30:00,389.91,390.8,388.32,388.7,112462.0,384.9469,385.8255,383.3771,383.7523,112462.0
2025-02-27 09:35:00,388.86,390.8,388.81,390.18,31610.0,383.9102,385.8255,383.8609,385.2134,31610.0
2025-02-27 09:40:00,390.19,393.0,390.07,392.93,25828.0,385.2233,387.9975,385.1048,387.9284,25828.0
2025-02-27 09:45:00,392.89,393.69,392.7,393.13,16726.0,387.8889,388.6787,387.7013,388.1259,16726.0
2025-02-27 09:50:00,392.78,393.28,392.19,392.63,20037.0,387.7803,388.274,387.1978,387.6322,20037.0
2025-02-27 09:55:00,392.54,393.49,392.49,393.05,22508.0,387.5434,388.4813,387.494,388.0469,22508.0
2025-02-27 10:00:00,393.23,393.32,392.15,392.18,38203.0,388.2246,388.3135,387.1583,387.188,38203.0
2025-02-27 10:05:00,392.22,393.41,392.16,393.0,26040.0,387.2275,388.4023,387.1682,387.9975,26040.0
2025-02-27 10:10:00,392.9,392.9,392.29,392.78,25410.0,387.8988,387.8988,387.2966,387.7803,25410.0
2025-02-27 10:15:00,392.77,394.18,392.27,393.89,19872.0,387.7705,389.1625,387.2768,388.8762,19872.0
2025-02-27 10:20:00,393.94,395.09,393.93,394.97,20872.0,388.9256,390.0609,388.9157,389.9424,20872.0
2025-02-27 10:25:00,394.97,395.22,394.43,394.85,31573.0,389.9424,390.1893,389.4093,389.824,31573.0
2025-02-27 10:30:00,394.73,395.01,394.2,394.41,15824.0,389.7055,389.9819,389.1823,389.3896,15824.0
2025-02-27 10:35:00,394.26,394.79,394.07,394.5,12900.0,389.2415,389.7647,389.0539,389.4784,12900.0
2025-02-27 10:40:00,394.49,394.64,394.24,394.38,20203.0,389.4686,389.6166,389.2217,389.36,20203.0
2025-02-27 10:45:00,394.36,394.49,394.0,394.4,15287.0,389.3402,389.4686,388.9848,389.3797,15287.0
2025-02-27 10:50:00,394.27,395.05,394.19,394.95,18567.0,389.2514,390.0214,389.1724,389.9227,18567.0
2025-02-27 10:55:00,394.97,394.98,394.05,394.22,10133.0,389.9424,389.9523,389.0342,389.202,10133.0
2025-02-27 11:00:00,394.05,394.8,394.05,394.19,9795.0,389.0342,389.7746,389.0342,389.1724,9795.0
2025-02-27 11:05:00,394.11,394.64,394.11,394.31,7544.0,389.0934,389.6166,389.0934,389.2908,7544.0
2025-02-27 11:10:00,394.58,394.62,394.21,394.61,8727.0,389.5574,389.5969,389.1921,389.587,8727.0
2025-02-27 11:15:00,394.59,395.47,394.58,395.35,11373.0,389.5673,390.4361,389.5574,390.3176,11373.0
2025-02-27 11:20:00,395.28,395.42,394.2,394.49,6138.0,390.2485,390.3867,389.1823,389.4686,6138.0
2025-02-27 11:25:00,394.51,394.51,393.1,393.35,9964.0,389.4883,389.4883,388.0963,388.3431,9964.0
2025-02-27 11:30:00,393.22,394.4,393.17,394.1,11685.0,388.2147,389.3797,388.1654,389.0835,11685.0
2025-02-27 11:35:00,393.96,394.11,393.47,393.63,8657.0,388.9453,389.0934,388.4615,388.6195,8657.0
2025-02-27 11:40:00,393.62,393.62,392.39,392.65,15325.0,388.6096,388.6096,387.3953,387.652,15325.0
2025-02-27 11:45:00,392.67,393.43,392.5,393.04,8969.0,387.6717,388.4221,387.5039,388.037,8969.0
2025-02-27 11:50:00,393.18,393.18,392.67,392.67,14062.0,388.1752,388.1752,387.6717,387.6717,14062.0
2025-02-27 11:55:00,392.58,392.58,391.92,391.97,9310.0,387.5829,387.5829,386.9313,386.9806,9310.0
2025-02-27 12:00:00,391.97,392.3,391.75,392.24,12123.0,386.9806,387.3064,386.7634,387.2472,12123.0
2025-02-27 12:05:00,392.24,392.26,391.67,391.99,12919.0,387.2472,387.2669,386.6845,387.0004,12919.0
2025-02-27 12:10:00,391.97,392.53,391.86,392.5,11510.0,386.9806,387.5335,386.872,387.5039,11510.0
2025-02-27 12:15:00,392.5,392.63,392.22,392.37,3596.0,387.5039,387.6322,387.2275,387.3755,3596.0
2025-02-27 12:20:00,392.38,393.0,392.36,393.0,5032.0,387.3854,387.9975,387.3657,387.9975,5032.0
2025-02-27 12:25:00,393.02,393.77,393.0,393.72,18110.0,388.0173,388.7577,387.9975,388.7084,18110.0
2025-02-27 12:30:00,393.72,394.2,393.72,394.02,6850.0,388.7084,389.1823,388.7084,389.0045,6850.0
2025-02-27 12:35:00,394.16,394.43,394.02,394.11,8180.0,389.1428,389.4093,389.0045,389.0934,8180.0
2025-02-27 12:40:00,394.12,394.12,393.48,394.02,16148.0,389.1033,389.1033,388.4714,389.0045,16148.0
2025-02-27 12:45:00,394.02,394.27,393.15,393.15,25604.0,389.0045,389.2514,388.1456,388.1456,25604.0
2025-02-27 12:50:00,393.08,393.17,392.66,393.05,13107.0,388.0765,388.1654,387.6619,388.0469,13107.0
2025-02-27 12:55:00,392.87,393.11,392.6,392.77,10572.0,387.8692,388.1061,387.6026,387.7705,10572.0
2025-02-27 13:00:00,392.87,393.36,392.6,392.6,21717.0,387.8692,388.3529,387.6026,387.6026,21717.0
2025-02-27 13:05:00,392.59,392.6,391.87,392.15,23991.0,387.5927,387.6026,386.8819,387.1583,23991.0
2025-02-27 13:10:00,392.2,393.11,392.2,392.86,11665.0,387.2077,388.1061,387.2077,387.8593,11665.0
2025-02-27 13:15:00,393.11,393.49,392.99,393.49,6809.0,388.1061,388.4813,387.9877,388.4813,6809.0
2025-02-27 13:20:00,393.48,393.81,393.27,393.66,8484.0,388.4714,388.7972,388.2641,388.6491,8484.0
2025-02-27 13:25:00,393.69,393.77,393.33,393.4,5314.0,388.6787,388.7577,388.3233,388.3924,5314.0
2025-02-27 13:30:00,393.48,393.94,393.27,393.66,10498.0,388.4714,388.9256,388.2641,388.6491,10498.0
2025-02-27 13:35:00,393.78,393.79,393.48,393.63,6569.0,388.7676,388.7775,388.4714,388.6195,6569.0
2025-02-27 13:40:00,393.54,393.74,393.23,393.23,6364.0,388.5307,388.7281,388.2246,388.2246,6364.0
2025-02-27 13:45:00,393.4,393.49,393.23,393.42,11932.0,388.3924,388.4813,388.2246,388.4122,11932.0
2025-02-27 13:50:00,393.42,393.5,393.23,393.34,6946.0,388.4122,388.4912,388.2246,388.3332,6946.0
2025-02-27 13:55:00,393.38,393.79,393.17,393.71,23633.0,388.3727,388.7775,388.1654,388.6985,23633.0
2025-02-27 14:00:00,393.76,393.76,393.23,393.3,15186.0,388.7479,388.7479,388.2246,388.2937,15186.0
2025-02-27 14:05:00,393.3,393.3,392.65,392.65,8298.0,388.2937,388.2937,387.652,387.652,8298.0
2025-02-27 14:10:00,392.68,392.79,392.18,392.24,6865.0,387.6816,387.7902,387.188,387.2472,6865.0
2025-02-27 14:15:00,392.16,392.57,392.08,392.57,14076.0,387.1682,387.573,387.0892,387.573,14076.0
2025-02-27 14:20:00,392.57,392.76,391.58,391.81,16434.0,387.573,387.7606,386.5956,386.8227,16434.0
2025-02-27 14:25:00,391.7,391.91,391.0,391.0,21149.0,386.7141,386.9214,386.023,386.023,21149.0
2025-02-27 14:30:00,390.97,390.97,390.16,390.36,20460.0,385.9934,385.9934,385.1937,385.3911,20460.0
2025-02-27 14:35:00,390.41,391.25,390.39,390.68,38637.0,385.4405,386.2698,385.4207,385.7071,38637.0
2025-02-27 14:40:00,390.75,390.87,390.18,390.83,12563.0,385.7762,385.8946,385.2134,385.8551,12563.0
2025-02-27 14:45:00,390.88,391.39,390.69,390.89,7109.0,385.9045,386.408,385.7169,385.9144,7109.0
2025-02-27 14:50:00,391.12,391.5,390.72,391.06,9032.0,386.1415,386.5166,385.7465,386.0822,9032.0
2025-02-27 14:55:00,390.91,391.2,390.68,391.18,17435.0,385.9341,386.2204,385.7071,386.2007,17435.0
2025-02-27 15:00:00,390.91,391.13,390.14,390.5,12731.0,385.9341,386.1513,385.1739,385.5293,12731.0
2025-02-27 15:05:00,390.54,390.82,390.12,390.27,10580.0,385.5688,385.8453,385.1542,385.3023,10580.0
2025-02-27 15:10:00,390.34,390.58,390.12,390.45,8335.0,385.3714,385.6083,385.1542,385.48,8335.0
2025-02-27 15:15:00,390.56,390.63,390.19,390.44,10987.0,385.5886,385.6577,385.2233,385.4701,10987.0
2025-02-27 15:20:00,390.46,391.1,390.41,390.58,12112.0,385.4899,386.1217,385.4405,385.6083,12112.0
2025-02-27 15:25:00,390.68,390.69,389.99,390.12,10245.0,385.7071,385.7169,385.0258,385.1542,10245.0
2025-02-27 15:30:00,390.16,390.8,389.96,390.53,12374.0,385.1937,385.8255,384.9962,385.559,12374.0
2025-02-27 15:35:00,390.55,390.85,390.39,390.46,9164.0,385.5787,385.8749,385.4207,385.4899,9164.0
2025-02-27 15:40:00,390.37,390.75,390.24,390.75,9959.0,385.401,385.7762,385.2727,385.7762,9959.0
2025-02-27 15:45:00,390.65,390.86,390.19,390.77,27449.0,385.6774,385.8848,385.2233,385.7959,27449.0
2025-02-27 15:50:00,390.62,390.89,390.24,390.24,28074.0,385.6478,385.9144,385.2727,385.2727,28074.0
2025-02-27 15:55:00,390.25,390.64,390.16,390.55,105636.0,385.2825,385.6676,385.1937,385.5787,105636.0
2025-02-28 09:30:00,393.72,395.17,392.81,394.11,92782.0,388.7084,390.1399,387.8099,389.0934,92782.0
2025-02-28 09:35:00,394.18,395.99,394.04,395.46,53313.0,389.1625,390.9495,389.0243,390.4262,53313.0
2025-02-28 09:40:00,395.46,395.99,394.2,395.22,38486.0,390.4262,390.9495,389.1823,390.1893,38486.0
2025-02-28 09:45:00,394.8,395.27,392.65,393.25,30506.0,389.7746,390.2386,387.652,388.2443,30506.0
2025-02-28 09:50:00,393.36,394.27,393.22,394.04,23348.0,388.3529,389.2514,388.2147,389.0243,23348.0
2025-02-28 09:55:00,394.07,394.28,393.57,394.25,22847.0,389.0539,389.2612,388.5603,389.2316,22847.0
2025-02-28 10:00:00,394.23,394.76,393.82,394.29,30444.0,389.2119,389.7351,388.8071,389.2711,30444.0
2025-02-28 10:05:00,394.24,394.44,393.24,393.54,15895.0,389.2217,389.4192,388.2345,388.5307,15895.0
2025-02-28 10:10:00,393.6,393.85,393.02,393.4,15820.0,388.5899,388.8367,388.0173,388.3924,15820.0
2025-02-28 10:15:00,393.39,393.58,391.98,392.09,11011.0,388.3826,388.5701,386.9905,387.0991,11011.0
2025-02-28 10:20:00,391.88,392.46,391.88,392.35,10233.0,386.8918,387.4644,386.8918,387.3558,10233.0
2025-02-28 10:25:00,392.17,392.66,392.0,392.64,10431.0,387.1781,387.6619,387.0103,387.6421,10431.0
2025-02-28 10:30:00,392.53,393.15,392.52,393.1,15339.0,387.5335,388.1456,387.5236,388.0963,15339.0
2025-02-28 10:35:00,393.1,393.48,392.83,393.37,12198.0,388.0963,388.4714,387.8297,388.3628,12198.0
2025-02-28 10:40:00,393.37,393.6,392.89,392.89,8850.0,388.3628,388.5899,387.8889,387.8889,8850.0
2025-02-28 10:45:00,392.93,393.5,392.8,393.18,9355.0,387.9284,388.4912,387.8001,388.1752,9355.0
2025-02-28 10:50:00,393.21,393.48,392.94,393.03,7786.0,388.2049,388.4714,387.9383,388.0271,7786.0
2025-02-28 10:55:00,392.98,393.65,392.98,393.52,5736.0,387.9778,388.6393,387.9778,388.5109,5736.0
2025-02-28 11:00:00,393.63,393.75,393.29,393.51,11485.0,388.6195,388.738,388.2838,388.501,11485.0
2025-02-28 11:05:00,393.61,393.68,393.28,393.38,10952.0,388.5998,388.6689,388.274,388.3727,10952.0
2025-02-28 11:10:00,393.38,393.5,392.68,392.75,8138.0,388.3727,388.4912,387.6816,387.7507,8138.0
2025-02-28 11:15:00,392.72,392.73,392.01,392.69,39283.0,387.7211,387.731,387.0201,387.6915,39283.0
2025-02-28 11:20:00,392.66,392.7,391.96,392.03,6865.0,387.6619,387.7013,386.9708,387.0399,6865.0
2025-02-28 11:25:00,392.03,392.03,391.44,391.59,11905.0,387.0399,387.0399,386.4574,386.6055,11905.0
2025-02-28 11:30:00,391.44,392.28,391.39,392.24,17063.0,386.4574,387.2867,386.408,387.2472,17063.0
2025-02-28 11:35:00,392.24,392.29,391.85,392.05,7113.0,387.2472,387.2966,386.8622,387.0596,7113.0
2025-02-28 11:40:00,392.07,392.84,392.04,392.74,8757.0,387.0794,387.8396,387.0497,387.7408,8757.0
2025-02-28 11:45:00,392.8,393.9,392.62,393.88,16349.0,387.8001,388.8861,387.6224,388.8663,16349.0
2025-02-28 11:50:00,393.89,394.24,393.87,394.03,19638.0,388.8762,389.2217,388.8565,389.0144,19638.0
2025-02-28 11:55:00,394.1,394.22,392.97,393.12,7518.0,389.0835,389.202,387.9679,388.116,7518.0
2025-02-28 12:00:00,393.08,393.34,392.93,393.04,7660.0,388.0765,388.3332,387.9284,388.037,7660.0
2025-02-28 12:05:00,392.89,393.57,392.89,393.57,15710.0,387.8889,388.5603,387.8889,388.5603,15710.0
2025-02-28 12:10:00,393.59,394.03,393.34,393.59,15765.0,388.58,389.0144,388.3332,388.58,15765.0
2025-02-28 12:15:00,393.61,393.85,393.5,393.76,4394.0,388.5998,388.8367,388.4912,388.7479,4394.0
2025-02-28 12:20:00,393.73,394.02,393.24,393.24,8942.0,388.7182,389.0045,388.2345,388.2345,8942.0
2025-02-28 12:25:00,393.25,393.57,393.14,393.21,7742.0,388.2443,388.5603,388.1357,388.2049,7742.0
2025-02-28 12:30:00,393.34,393.34,392.63,392.82,7245.0,388.3332,388.3332,387.6322,387.8198,7245.0
2025-02-28 12:35:00,392.81,392.86,392.29,392.59,9334.0,387.8099,387.8593,387.2966,387.5927,9334.0
2025-02-28 12:40:00,392.65,392.65,391.79,391.9,7305.0,387.652,387.652,386.8029,386.9115,7305.0
2025-02-28 12:45:00,391.9,391.98,390.92,391.05,7782.0,386.9115,386.9905,385.944,386.0723,7782.0
2025-02-28 12:50:00,391.03,391.7,390.85,391.42,9072.0,386.0526,386.7141,385.8749,386.4376,9072.0
2025-02-28 12:55:00,391.41,391.41,391.02,391.14,4858.0,386.4278,386.4278,386.0427,386.1612,4858.0
2025-02-28 13:00:00,391.12,391.55,390.9,391.13,19094.0,386.1415,386.566,385.9243,386.1513,19094.0
2025-02-28 13:05:00,390.97,390.99,390.66,390.93,6077.0,385.9934,386.0131,385.6873,385.9539,6077.0
2025-02-28 13:10:00,390.9,391.24,390.9,391.12,9596.0,385.9243,386.2599,385.9243,386.1415,9596.0
2025-02-28 13:15:00,391.12,391.24,390.31,390.32,11022.0,386.1415,386.2599,385.3418,385.3516,11022.0
2025-02-28 13:20:00,390.54,390.79,390.28,390.35,6544.0,385.5688,385.8157,385.3121,385.3813,6544.0
2025-02-28 13:25:00,390.41,391.26,390.3,391.15,6642.0,385.4405,386.2797,385.3319,386.1711,6642.0
2025-02-28 13:30:00,391.07,391.58,390.96,391.49,13049.0,386.0921,386.5956,385.9835,386.5067,13049.0
2025-02-28 13:35:00,391.5,391.84,391.27,391.84,7366.0,386.5166,386.8523,386.2895,386.8523,7366.0
2025-02-28 13:40:00,391.97,392.32,391.43,391.89,9810.0,386.9806,387.3262,386.4475,386.9017,9810.0
2025-02-28 13:45:00,391.92,392.06,391.79,392.06,5239.0,386.9313,387.0695,386.8029,387.0695,5239.0
2025-02-28 13:50:00,392.06,392.17,391.73,391.74,12432.0,387.0695,387.1781,386.7437,386.7536,12432.0
2025-02-28 13:55:00,391.84,391.84,390.71,390.94,8584.0,386.8523,386.8523,385.7367,385.9637,8584.0
2025-02-28 14:00:00,390.9,391.62,390.88,391.34,11141.0,385.9243,386.6351,385.9045,386.3587,11141.0
2025-02-28 14:05:00,391.21,391.75,391.2,391.49,8744.0,386.2303,386.7634,386.2204,386.5067,8744.0
2025-02-28 14:10:00,391.38,391.5,391.11,391.11,5760.0,386.3981,386.5166,386.1316,386.1316,5760.0
2025-02-28 14:15:00,391.27,392.04,391.27,392.03,10390.0,386.2895,387.0497,386.2895,387.0399,10390.0
2025-02-28 14:20:00,392.03,392.1,391.52,391.96,17349.0,387.0399,387.109,386.5364,386.9708,17349.0
2025-02-28 14:25:00,392.0,392.31,391.94,392.02,7514.0,387.0103,387.3163,386.951,387.03,7514.0
2025-02-28 14:30:00,391.87,392.58,391.68,392.44,7773.0,386.8819,387.5829,386.6943,387.4447,7773.0
2025-02-28 14:35:00,392.41,392.83,392.32,392.7,18809.0,387.415,387.8297,387.3262,387.7013,18809.0
2025-02-28 14:40:00,392.7,392.84,392.46,392.58,10389.0,387.7013,387.8396,387.4644,387.5829,10389.0
2025-02-28 14:45:00,392.49,392.95,392.49,392.82,9095.0,387.494,387.9482,387.494,387.8198,9095.0
2025-02-28 14:50:00,392.78,393.15,392.62,392.89,16266.0,387.7803,388.1456,387.6224,387.8889,16266.0
2025-02-28 14:55:00,392.85,392.95,392.46,392.72,10233.0,387.8494,387.9482,387.4644,387.7211,10233.0
2025-02-28 15:00:00,392.79,393.2,392.67,393.14,10668.0,387.7902,388.195,387.6717,388.1357,10668.0
2025-02-28 15:05:00,393.02,393.51,392.97,393.09,9598.0,388.0173,388.501,387.9679,388.0864,9598.0
2025-02-28 15:10:00,393.23,393.35,393.01,393.09,10764.0,388.2246,388.3431,388.0074,388.0864,10764.0
2025-02-28 15:15:00,393.09,393.5,392.98,393.13,10929.0,388.0864,388.4912,387.9778,388.1259,10929.0
2025-02-28 15:20:00,393.13,393.21,392.8,393.03,13995.0,388.1259,388.2049,387.8001,388.0271,13995.0
2025-02-28 15:25:00,393.11,393.74,393.09,393.64,20479.0,388.1061,388.7281,388.0864,388.6294,20479.0
2025-02-28 15:30:00,393.52,393.66,393.07,393.07,14487.0,388.5109,388.6491,388.0666,388.0666,14487.0
2025-02-28 15:35:00,393.07,393.57,392.91,393.46,16298.0,388.0666,388.5603,387.9087,388.4517,16298.0
2025-02-28 15:40:00,393.46,394.46,393.45,394.38,21055.0,388.4517,389.4389,388.4418,389.36,21055.0
2025-02-28 15:45:00,394.41,395.2,394.18,395.2,40797.0,389.3896,390.1695,389.1625,390.1695,40797.0
2025-02-28 15:50:00,395.26,395.65,394.4,395.39,49600.0,390.2288,390.6138,389.3797,390.3571,49600.0
2025-02-28 15:55:00,395.4,396.87,395.4,396.57,220946.0,390.367,391.8183,390.367,391.5221,220946.0
2025-03-03 09:30:00,396.95,396.95,394.42,395.68,82433.0,391.8972,391.8972,389.3994,390.6434,82433.0
2025-03-03 09:35:00,395.67,395.77,394.95,395.62,20531.0,390.6335,390.7323,389.9227,390.5842,20531.0
2025-03-03 09:40:00,395.72,396.61,395.1,395.11,19888.0,390.6829,391.5616,390.0708,390.0807,19888.0
2025-03-03 09:45:00,395.1,396.4,394.99,395.76,12910.0,390.0708,391.3542,389.9622,390.7224,12910.0
2025-03-03 09:50:00,395.83,396.7,395.4,396.41,13769.0,390.7915,391.6504,390.367,391.3641,13769.0
2025-03-03 09:55:00,396.84,397.07,396.06,396.38,29985.0,391.7886,392.0157,391.0186,391.3345,29985.0
2025-03-03 10:00:00,396.01,396.15,395.07,395.63,22643.0,390.9692,391.1074,390.0412,390.594,22643.0
2025-03-03 10:05:00,395.64,395.84,394.36,394.52,19135.0,390.6039,390.8014,389.3402,389.4982,19135.0
2025-03-03 10:10:00,394.33,395.08,394.15,394.46,11021.0,389.3106,390.051,389.1329,389.4389,11021.0
2025-03-03 10:15:00,394.33,394.81,393.84,394.46,21323.0,389.3106,389.7845,388.8268,389.4389,21323.0
2025-03-03 10:20:00,394.59,395.23,394.35,394.62,9723.0,389.5673,390.1991,389.3303,389.5969,9723.0
2025-03-03 10:25:00,394.53,395.37,394.33,395.23,13611.0,389.508,390.3374,389.3106,390.1991,13611.0
2025-03-03 10:30:00,395.27,395.46,394.78,394.78,16113.0,390.2386,390.4262,389.7549,389.7549,16113.0
2025-03-03 10:35:00,395.02,395.09,394.31,394.72,12384.0,389.9918,390.0609,389.2908,389.6956,12384.0
2025-03-03 10:40:00,394.62,395.7,394.62,395.66,4177.0,389.5969,390.6632,389.5969,390.6237,4177.0
2025-03-03 10:45:00,395.66,395.91,394.48,394.64,13869.0,390.6237,390.8705,389.4587,389.6166,13869.0
2025-03-03 10:50:00,394.67,394.8,394.43,394.62,8680.0,389.6463,389.7746,389.4093,389.5969,8680.0
2025-03-03 10:55:00,394.72,394.78,393.37,393.38,8836.0,389.6956,389.7549,388.3628,388.3727,8836.0
2025-03-03 11:00:00,393.62,393.82,393.08,393.48,18848.0,388.6096,388.8071,388.0765,388.4714,18848.0
2025-03-03 11:05:00,393.48,393.48,392.78,393.05,7393.0,388.4714,388.4714,387.7803,388.0469,7393.0
2025-03-03 11:10:00,393.16,393.6,392.77,393.16,7324.0,388.1555,388.5899,387.7705,388.1555,7324.0
2025-03-03 11:15:00,393.13,393.33,393.0,393.18,6980.0,388.1259,388.3233,387.9975,388.1752,6980.0
2025-03-03 11:20:00,393.27,393.71,393.08,393.71,8277.0,388.2641,388.6985,388.0765,388.6985,8277.0
2025-03-03 11:25:00,393.72,393.77,392.8,392.86,9043.0,388.7084,388.7577,387.8001,387.8593,9043.0
2025-03-03 11:30:00,392.84,393.25,392.68,393.04,13739.0,387.8396,388.2443,387.6816,388.037,13739.0
2025-03-03 11:35:00,393.07,393.49,392.05,392.43,15764.0,388.0666,388.4813,387.0596,387.4348,15764.0
2025-03-03 11:40:00,392.55,392.82,392.32,392.5,10572.0,387.5533,387.8198,387.3262,387.5039,10572.0
2025-03-03 11:45:00,392.6,393.05,392.4,392.98,10095.0,387.6026,388.0469,387.4052,387.9778,10095.0
2025-03-03 11:50:00,393.12,393.46,392.91,393.28,10923.0,388.116,388.4517,387.9087,388.274,10923.0
2025-03-03 11:55:00,393.26,393.53,393.09,393.49,10790.0,388.2542,388.5208,388.0864,388.4813,10790.0
2025-03-03 12:00:00,393.42,393.52,393.28,393.43,8278.0,388.4122,388.5109,388.274,388.4221,8278.0
2025-03-03 12:05:00,393.43,394.18,393.42,393.75,9385.0,388.4221,389.1625,388.4122,388.738,9385.0
2025-03-03 12:10:00,393.74,394.18,393.62,394.18,8815.0,388.7281,389.1625,388.6096,389.1625,8815.0
2025-03-03 12:15:00,394.08,394.46,393.9,394.27,10219.0,389.0638,389.4389,388.8861,389.2514,10219.0
2025-03-03 12:20:00,394.53,394.53,393.96,394.06,5388.0,389.508,389.508,388.9453,389.044,5388.0
2025-03-03 12:25:00,394.15,394.15,393.85,393.94,4462.0,389.1329,389.1329,388.8367,388.9256,4462.0
2025-03-03 12:30:00,393.94,394.17,393.72,393.86,9243.0,388.9256,389.1526,388.7084,388.8466,9243.0
2025-03-03 12:35:00,394.01,394.14,393.84,393.99,4391.0,388.9947,389.123,388.8268,388.9749,4391.0
2025-03-03 12:40:00,394.12,394.12,393.83,393.83,5019.0,389.1033,389.1033,388.817,388.817,5019.0
2025-03-03 12:45:00,393.96,394.25,393.7,394.07,8609.0,388.9453,389.2316,388.6886,389.0539,8609.0
2025-03-03 12:50:00,394.1,394.1,393.45,393.5,4552.0,389.0835,389.0835,388.4418,388.4912,4552.0
2025-03-03 12:55:00,393.47,393.47,392.86,393.24,6417.0,388.4615,388.4615,387.8593,388.2345,6417.0
2025-03-03 13:00:00,393.16,393.44,392.93,393.08,8960.0,388.1555,388.4319,387.9284,388.0765,8960.0
2025-03-03 13:05:00,392.95,392.95,392.28,392.52,6068.0,387.9482,387.9482,387.2867,387.5236,6068.0
2025-03-03 13:10:00,392.45,392.79,392.26,392.34,6355.0,387.4545,387.7902,387.2669,387.3459,6355.0
2025-03-03 13:15:00,392.32,392.63,391.67,391.7,17209.0,387.3262,387.6322,386.6845,386.7141,17209.0
2025-03-03 13:20:00,391.87,391.94,391.53,391.66,8662.0,386.8819,386.951,386.5462,386.6746,8662.0
2025-03-03 13:25:00,391.53,391.6,390.26,390.62,17881.0,386.5462,386.6153,385.2924,385.6478,17881.0
2025-03-03 13:30:00,390.83,391.13,390.43,390.51,13661.0,385.8551,386.1513,385.4602,385.5392,13661.0
2025-03-03 13:35:00,390.42,390.75,390.32,390.43,9626.0,385.4504,385.7762,385.3516,385.4602,9626.0
2025-03-03 13:40:00,390.56,391.39,390.51,391.26,10051.0,385.5886,386.408,385.5392,386.2797,10051.0
2025-03-03 13:45:00,391.2,392.29,391.19,391.5,9965.0,386.2204,387.2966,386.2106,386.5166,9965.0
2025-03-03 13:50:00,391.86,392.27,391.54,391.65,8772.0,386.872,387.2768,386.5561,386.6647,8772.0
2025-03-03 13:55:00,391.64,391.75,391.09,391.69,6286.0,386.6548,386.7634,386.1118,386.7042,6286.0
2025-03-03 14:00:00,391.59,392.13,391.5,391.62,7902.0,386.6055,387.1386,386.5166,386.6351,7902.0
2025-03-03 14:05:00,391.59,391.97,391.56,391.79,6651.0,386.6055,386.9806,386.5759,386.8029,6651.0
2025-03-03 14:10:00,391.69,392.11,391.52,391.71,10411.0,386.7042,387.1189,386.5364,386.7239,10411.0
2025-03-03 14:15:00,391.72,391.89,391.45,391.55,9201.0,386.7338,386.9017,386.4673,386.566,9201.0
2025-03-03 14:20:00,391.46,391.51,391.1,391.26,5450.0,386.4771,386.5265,386.1217,386.2797,5450.0
2025-03-03 14:25:00,391.11,391.32,391.06,391.25,5071.0,386.1316,386.3389,386.0822,386.2698,5071.0
2025-03-03 14:30:00,391.21,392.25,391.2,392.05,13553.0,386.2303,387.2571,386.2204,387.0596,13553.0
2025-03-03 14:35:00,392.01,392.38,391.82,392.27,5374.0,387.0201,387.3854,386.8325,387.2768,5374.0
2025-03-03 14:40:00,392.38,392.99,392.38,392.62,7357.0,387.3854,387.9877,387.3854,387.6224,7357.0
2025-03-03 14:45:00,392.56,392.56,391.54,391.54,6299.0,387.5631,387.5631,386.5561,386.5561,6299.0
2025-03-03 14:50:00,391.63,391.85,390.28,390.58,14721.0,386.645,386.8622,385.3121,385.6083,14721.0
2025-03-03 14:55:00,390.66,391.08,389.8,389.97,23515.0,385.6873,386.102,384.8383,385.0061,23515.0
2025-03-03 15:00:00,389.8,389.88,388.75,388.94,18124.0,384.8383,384.9172,383.8016,383.9892,18124.0
2025-03-03 15:05:00,389.0,389.22,388.22,388.56,14401.0,384.0484,384.2656,383.2784,383.614,14401.0
2025-03-03 15:10:00,388.55,388.82,388.06,388.7,9609.0,383.6042,383.8707,383.1204,383.7523,9609.0
2025-03-03 15:15:00,388.55,388.99,388.2,388.5,15903.0,383.6042,384.0386,383.2586,383.5548,15903.0
2025-03-03 15:20:00,388.41,388.83,388.05,388.17,15971.0,383.466,383.8806,383.1105,383.229,15971.0
2025-03-03 15:25:00,388.16,388.32,387.46,387.6,26065.0,383.2191,383.3771,382.528,382.6663,26065.0
2025-03-03 15:30:00,387.48,388.23,387.48,387.62,20471.0,382.5478,383.2882,382.5478,382.686,20471.0
2025-03-03 15:35:00,387.71,387.75,386.78,386.93,19041.0,382.7749,382.8144,381.8567,382.0048,19041.0
2025-03-03 15:40:00,386.93,387.17,386.47,386.84,32028.0,382.0048,382.2417,381.5506,381.9159,32028.0
2025-03-03 15:45:00,386.9,387.95,386.77,387.61,31569.0,381.9752,383.0118,381.8468,382.6761,31569.0
2025-03-03 15:50:00,387.31,388.46,387.19,388.16,51489.0,382.38,383.5153,382.2615,383.2191,51489.0
2025-03-03 15:55:00,388.28,389.7,387.99,389.56,154218.0,383.3376,384.7395,383.0513,384.6013,154218.0
2025-03-04 09:30:00,386.15,387.96,381.87,382.54,161332.0,381.2347,383.0217,377.0092,377.6707,161332.0
2025-03-04 09:35:00,382.87,383.33,381.77,383.16,39616.0,377.9965,378.4506,376.9105,378.2828,39616.0
2025-03-04 09:40:00,383.05,384.41,382.0,382.25,51057.0,378.1742,379.5169,377.1375,377.3844,51057.0
2025-03-04 09:45:00,382.48,383.58,382.0,382.84,25252.0,377.6114,378.6974,377.1375,377.9669,25252.0
2025-03-04 09:50:00,382.66,383.06,382.01,382.55,20936.0,377.7891,378.1841,377.1474,377.6805,20936.0
2025-03-04 09:55:00,382.71,382.95,381.9,382.95,17341.0,377.8385,378.0755,377.0388,378.0755,17341.0
2025-03-04 10:00:00,382.86,384.15,382.39,383.96,35025.0,377.9866,379.2602,377.5226,379.0726,35025.0
2025-03-04 10:05:00,383.75,384.0,382.48,382.48,17453.0,378.8653,379.1121,377.6114,377.6114,17453.0
2025-03-04 10:10:00,382.25,382.39,381.3,381.4,17844.0,377.3844,377.5226,376.4465,376.5452,17844.0
2025-03-04 10:15:00,381.48,382.39,381.29,382.08,14596.0,376.6242,377.5226,376.4366,377.2165,14596.0
2025-03-04 10:20:00,382.37,383.07,380.85,381.44,46586.0,377.5028,378.1939,376.0022,376.5847,46586.0
2025-03-04 10:25:00,381.32,382.25,380.12,382.0,23801.0,376.4662,377.3844,375.2815,377.1375,23801.0
2025-03-04 10:30:00,382.0,382.85,381.71,382.64,13065.0,377.1375,377.9767,376.8512,377.7694,13065.0
2025-03-04 10:35:00,382.69,382.94,381.0,381.0,13806.0,377.8188,378.0656,376.1503,376.1503,13806.0
2025-03-04 10:40:00,381.0,381.85,380.91,381.33,11880.0,376.1503,376.9895,376.0614,376.4761,11880.0
2025-03-04 10:45:00,381.27,381.69,380.46,381.24,10474.0,376.4168,376.8315,375.6171,376.3872,10474.0
2025-03-04 10:50:00,380.75,380.85,380.0,380.78,13751.0,375.9035,376.0022,375.163,375.9331,13751.0
2025-03-04 10:55:00,380.41,380.66,380.24,380.51,7160.0,375.5678,375.8146,375.3999,375.6665,7160.0
2025-03-04 11:00:00,380.59,380.82,380.02,380.35,5004.0,375.7455,375.9726,375.1827,375.5085,5004.0
2025-03-04 11:05:00,380.0,380.06,379.36,379.71,9769.0,375.163,375.2222,374.5311,374.8767,9769.0
2025-03-04 11:10:00,379.63,380.32,379.53,379.73,26213.0,374.7977,375.4789,374.699,374.8964,26213.0
2025-03-04 11:15:00,379.5,380.09,379.1,379.34,11759.0,374.6694,375.2519,374.2745,374.5114,11759.0
2025-03-04 11:20:00,379.25,379.99,378.9,379.27,14542.0,374.4225,375.1531,374.077,374.4423,14542.0
2025-03-04 11:25:00,379.15,379.72,378.9,379.61,15780.0,374.3238,374.8866,374.077,374.778,15780.0
2025-03-04 11:30:00,379.46,380.18,379.33,379.6,19923.0,374.6299,375.3407,374.5015,374.7681,19923.0
2025-03-04 11:35:00,379.54,379.86,378.9,379.17,20233.0,374.7089,375.0248,374.077,374.3436,20233.0
2025-03-04 11:40:00,379.35,380.72,379.13,380.47,14955.0,374.5213,375.8738,374.3041,375.627,14955.0
2025-03-04 11:45:00,380.48,380.72,379.5,380.17,16446.0,375.6369,375.8738,374.6694,375.3308,16446.0
2025-03-04 11:50:00,380.11,380.26,379.39,379.99,21858.0,375.2716,375.4197,374.5608,375.1531,21858.0
2025-03-04 11:55:00,380.05,380.27,379.5,380.14,25467.0,375.2124,375.4296,374.6694,375.3012,25467.0
2025-03-04 12:00:00,380.28,380.59,379.89,379.91,12875.0,375.4394,375.7455,375.0544,375.0741,12875.0
2025-03-04 12:05:00,379.86,380.21,379.14,380.03,17090.0,375.0248,375.3703,374.3139,375.1926,17090.0
2025-03-04 12:10:00,380.01,380.7,380.01,380.5,14912.0,375.1729,375.8541,375.1729,375.6566,14912.0
2025-03-04 12:15:00,380.52,381.32,380.45,381.11,14671.0,375.6764,376.4662,375.6073,376.2589,14671.0
2025-03-04 12:20:00,380.98,381.53,380.83,381.13,17681.0,376.1305,376.6735,375.9824,376.2786,17681.0
2025-03-04 12:25:00,380.91,381.68,380.91,381.23,15903.0,376.0614,376.8216,376.0614,376.3773,15903.0
2025-03-04 12:30:00,381.21,381.82,380.84,381.8,12151.0,376.3576,376.9598,375.9923,376.9401,12151.0
2025-03-04 12:35:00,381.6,382.08,381.59,381.84,12504.0,376.7426,377.2165,376.7328,376.9796,12504.0
2025-03-04 12:40:00,381.82,382.12,381.12,381.73,15263.0,376.9598,377.256,376.2687,376.871,15263.0
2025-03-04 12:45:00,381.64,382.14,381.54,381.73,11924.0,376.7821,377.2758,376.6834,376.871,11924.0
2025-03-04 12:50:00,381.59,381.59,380.86,381.28,11542.0,376.7328,376.7328,376.0121,376.4267,11542.0
2025-03-04 12:55:00,381.31,381.53,380.84,381.53,9954.0,376.4563,376.6735,375.9923,376.6735,9954.0
2025-03-04 13:00:00,381.58,381.85,381.32,381.57,10762.0,376.7229,376.9895,376.4662,376.713,10762.0
2025-03-04 13:05:00,381.48,382.69,381.36,382.69,7396.0,376.6242,377.8188,376.5057,377.8188,7396.0
2025-03-04 13:10:00,382.65,384.14,382.5,383.69,13938.0,377.7793,379.2503,377.6312,378.806,13938.0
2025-03-04 13:15:00,383.75,383.75,382.9,383.48,5248.0,378.8653,378.8653,378.0261,378.5987,5248.0
2025-03-04 13:20:00,383.5,383.51,382.3,382.99,11684.0,378.6184,378.6283,377.4337,378.1149,11684.0
2025-03-04 13:25:00,383.06,383.11,382.65,382.83,7461.0,378.1841,378.2334,377.7793,377.957,7461.0
2025-03-04 13:30:00,382.56,383.42,382.24,383.27,15613.0,377.6904,378.5395,377.3745,378.3914,15613.0
2025-03-04 13:35:00,383.35,383.72,383.16,383.56,13527.0,378.4704,378.8356,378.2828,378.6777,13527.0
2025-03-04 13:40:00,383.63,383.82,383.22,383.62,8571.0,378.7468,378.9344,378.342,378.7369,8571.0
2025-03-04 13:45:00,383.78,385.09,383.61,384.34,8550.0,378.8949,380.1882,378.727,379.4478,8550.0
2025-03-04 13:50:00,384.53,384.66,384.23,384.39,4797.0,379.6353,379.7637,379.3392,379.4971,4797.0
2025-03-04 13:55:00,384.39,385.25,384.36,384.87,7862.0,379.4971,380.3462,379.4675,379.971,7862.0
2025-03-04 14:00:00,384.87,385.62,384.57,385.3,17697.0,379.971,380.7115,379.6748,380.3955,17697.0
2025-03-04 14:05:00,385.14,385.84,384.97,385.74,13803.0,380.2376,380.9287,380.0697,380.8299,13803.0
2025-03-04 14:10:00,385.67,385.84,384.93,384.93,14284.0,380.7608,380.9287,380.0302,380.0302,14284.0
2025-03-04 14:15:00,384.97,385.05,384.66,384.78,9757.0,380.0697,380.1487,379.7637,379.8822,9757.0
2025-03-04 14:20:00,385.06,385.13,384.39,384.39,11162.0,380.1586,380.2277,379.4971,379.4971,11162.0
2025-03-04 14:25:00,384.64,384.7,384.12,384.31,25453.0,379.7439,379.8032,379.2306,379.4181,25453.0
2025-03-04 14:30:00,384.31,384.32,383.71,383.83,5818.0,379.4181,379.428,378.8258,378.9442,5818.0
2025-03-04 14:35:00,383.68,384.31,383.62,383.83,19947.0,378.7962,379.4181,378.7369,378.9442,19947.0
2025-03-04 14:40:00,383.95,384.58,383.65,384.32,7939.0,379.0627,379.6847,378.7665,379.428,7939.0
2025-03-04 14:45:00,384.49,385.23,384.37,384.61,16419.0,379.5958,380.3264,379.4774,379.7143,16419.0
2025-03-04 14:50:00,384.7,385.2,384.67,384.8,16370.0,379.8032,380.2968,379.7736,379.9019,16370.0
2025-03-04 14:55:00,384.93,385.35,384.9,385.35,6670.0,380.0302,380.4449,380.0006,380.4449,6670.0
2025-03-04 15:00:00,385.45,385.65,384.37,385.0,9704.0,380.5436,380.7411,379.4774,380.0994,9704.0
2025-03-04 15:05:00,384.86,385.07,384.69,384.87,5133.0,379.9611,380.1685,379.7933,379.971,5133.0
2025-03-04 15:10:00,384.43,385.31,384.43,385.31,7257.0,379.5366,380.4054,379.5366,380.4054,7257.0
2025-03-04 15:15:00,384.91,385.69,384.79,385.56,9793.0,380.0105,380.7806,379.892,380.6522,9793.0
2025-03-04 15:20:00,385.56,386.21,385.36,386.11,9624.0,380.6522,381.294,380.4548,381.1952,9624.0
2025-03-04 15:25:00,385.98,385.98,385.17,385.21,8538.0,381.0669,381.0669,380.2672,380.3067,8538.0
2025-03-04 15:30:00,385.32,385.35,383.63,383.91,14971.0,380.4153,380.4449,378.7468,379.0232,14971.0
2025-03-04 15:35:00,384.18,384.27,383.61,383.98,14949.0,379.2898,379.3786,378.727,379.0923,14949.0
2025-03-04 15:40:00,383.73,383.88,382.63,383.1,22593.0,378.8455,378.9936,377.7595,378.2235,22593.0
2025-03-04 15:45:00,383.57,383.62,382.0,382.2,21837.0,378.6876,378.7369,377.1375,377.335,21837.0
2025-03-04 15:50:00,382.0,382.0,380.62,381.66,46389.0,377.1375,377.1375,375.7751,376.8019,46389.0
2025-03-04 15:55:00,381.86,382.12,381.31,381.74,123648.0,376.9993,377.256,376.4563,376.8809,123648.0
2025-03-05 09:30:00,379.0,381.13,378.01,380.88,108427.0,374.1757,376.2786,373.1983,376.0318,108427.0
2025-03-05 09:35:00,380.94,381.29,379.73,381.08,29037.0,376.091,376.4366,374.8964,376.2293,29037.0
2025-03-05 09:40:00,380.82,381.59,380.27,381.32,32828.0,375.9726,376.7328,375.4296,376.4662,32828.0
2025-03-05 09:45:00,381.1,382.75,380.95,382.31,20762.0,376.249,377.878,376.1009,377.4436,20762.0
2025-03-05 09:50:00,382.5,382.5,381.23,381.23,9849.0,377.6312,377.6312,376.3773,376.3773,9849.0
2025-03-05 09:55:00,381.46,382.05,381.06,381.58,11413.0,376.6044,377.1869,376.2095,376.7229,11413.0
2025-03-05 10:00:00,381.78,383.91,381.78,382.42,32479.0,376.9203,379.0232,376.9203,377.5522,32479.0
2025-03-05 10:05:00,382.52,383.98,382.47,383.5,14389.0,377.6509,379.0923,377.6016,378.6184,14389.0
2025-03-05 10:10:00,383.52,383.65,382.33,382.34,11049.0,378.6382,378.7665,377.4633,377.4732,11049.0
2025-03-05 10:15:00,382.38,382.63,381.96,382.12,11195.0,377.5127,377.7595,377.0981,377.256,11195.0
2025-03-05 10:20:00,382.18,382.82,382.06,382.45,9332.0,377.3153,377.9471,377.1968,377.5818,9332.0
2025-03-05 10:25:00,382.57,382.89,382.32,382.47,24273.0,377.7003,378.0162,377.4535,377.6016,24273.0
2025-03-05 10:30:00,382.48,383.45,382.43,383.2,8253.0,377.6114,378.5691,377.5621,378.3223,8253.0
2025-03-05 10:35:00,383.17,383.81,383.12,383.45,9980.0,378.2927,378.9245,378.2433,378.5691,9980.0
2025-03-05 10:40:00,383.39,383.64,383.06,383.27,15282.0,378.5098,378.7567,378.1841,378.3914,15282.0
2025-03-05 10:45:00,383.43,384.04,383.05,383.19,16001.0,378.5493,379.1516,378.1742,378.3124,16001.0
2025-03-05 10:50:00,383.34,383.34,382.76,383.12,4588.0,378.4605,378.4605,377.8879,378.2433,4588.0
2025-03-05 10:55:00,383.0,383.62,382.88,383.07,12760.0,378.1248,378.7369,378.0063,378.1939,12760.0
2025-03-05 11:00:00,383.18,383.18,382.45,382.54,9075.0,378.3025,378.3025,377.5818,377.6707,9075.0
2025-03-05 11:05:00,382.62,382.8,381.88,382.22,13842.0,377.7497,377.9274,377.0191,377.3547,13842.0
2025-03-05 11:10:00,382.06,382.07,381.1,381.63,10358.0,377.1968,377.2067,376.249,376.7723,10358.0
2025-03-05 11:15:00,381.48,381.76,381.16,381.16,9928.0,376.6242,376.9006,376.3082,376.3082,9928.0
2025-03-05 11:20:00,381.21,381.59,381.14,381.44,8136.0,376.3576,376.7328,376.2885,376.5847,8136.0
2025-03-05 11:25:00,381.39,381.73,380.93,381.71,15607.0,376.5353,376.871,376.0812,376.8512,15607.0
2025-03-05 11:30:00,381.54,381.78,381.4,381.57,14083.0,376.6834,376.9203,376.5452,376.713,14083.0
2025-03-05 11:35:00,381.69,382.02,381.36,381.79,15733.0,376.8315,377.1573,376.5057,376.9302,15733.0
2025-03-05 11:40:00,381.8,381.93,381.5,381.5,11108.0,376.9401,377.0684,376.6439,376.6439,11108.0
2025-03-05 11:45:00,381.67,381.85,381.46,381.75,13182.0,376.8117,376.9895,376.6044,376.8907,13182.0
2025-03-05 11:50:00,381.71,382.08,381.55,382.05,7700.0,376.8512,377.2165,376.6933,377.1869,7700.0
2025-03-05 11:55:00,382.05,383.56,382.04,383.35,20802.0,377.1869,378.6777,377.177,378.4704,20802.0
2025-03-05 12:00:00,383.23,384.31,383.22,383.49,15365.0,378.3519,379.4181,378.342,378.6086,15365.0
2025-03-05 12:05:00,383.81,383.81,383.24,383.75,5730.0,378.9245,378.9245,378.3618,378.8653,5730.0
2025-03-05 12:10:00,383.75,384.06,383.48,383.57,10489.0,378.8653,379.1713,378.5987,378.6876,10489.0
2025-03-05 12:15:00,383.96,384.17,383.75,384.1,8720.0,379.0726,379.2799,378.8653,379.2108,8720.0
2025-03-05 12:20:00,384.05,384.77,383.95,384.23,9605.0,379.1614,379.8723,379.0627,379.3392,9605.0
2025-03-05 12:25:00,384.23,384.65,384.15,384.65,5382.0,379.3392,379.7538,379.2602,379.7538,5382.0
2025-03-05 12:30:00,384.49,384.86,384.41,384.67,6382.0,379.5958,379.9611,379.5169,379.7736,6382.0
2025-03-05 12:35:00,384.66,384.87,384.49,384.6,14593.0,379.7637,379.971,379.5958,379.7044,14593.0
2025-03-05 12:40:00,384.63,384.84,384.28,384.36,11046.0,379.7341,379.9414,379.3885,379.4675,11046.0
2025-03-05 12:45:00,384.36,384.52,383.9,384.48,8495.0,379.4675,379.6255,379.0134,379.586,8495.0
2025-03-05 12:50:00,384.52,384.79,384.5,384.5,4423.0,379.6255,379.892,379.6057,379.6057,4423.0
2025-03-05 12:55:00,384.71,385.09,384.64,384.95,6435.0,379.813,380.1882,379.7439,380.05,6435.0
2025-03-05 13:00:00,384.96,385.23,384.78,385.05,7643.0,380.0599,380.3264,379.8822,380.1487,7643.0
2025-03-05 13:05:00,384.97,385.43,383.33,383.41,30585.0,380.0697,380.5239,378.4506,378.5296,30585.0
2025-03-05 13:10:00,383.49,384.26,383.46,384.0,13923.0,378.6086,379.3688,378.579,379.1121,13923.0
2025-03-05 13:15:00,384.26,384.59,383.97,384.19,10701.0,379.3688,379.6946,379.0825,379.2997,10701.0
2025-03-05 13:20:00,384.33,384.49,383.88,384.1,8051.0,379.4379,379.5958,378.9936,379.2108,8051.0
2025-03-05 13:25:00,384.32,384.48,383.98,384.48,5253.0,379.428,379.586,379.0923,379.586,5253.0
2025-03-05 13:30:00,384.13,384.31,383.46,383.91,9812.0,379.2404,379.4181,378.579,379.0232,9812.0
2025-03-05 13:35:00,383.69,383.96,383.43,383.59,11590.0,378.806,379.0726,378.5493,378.7073,11590.0
2025-03-05 13:40:00,383.59,383.59,383.0,383.12,22415.0,378.7073,378.7073,378.1248,378.2433,22415.0
2025-03-05 13:45:00,383.05,384.35,383.05,384.35,7583.0,378.1742,379.4576,378.1742,379.4576,7583.0
2025-03-05 13:50:00,384.21,384.64,384.21,384.4,5424.0,379.3194,379.7439,379.3194,379.507,5424.0
2025-03-05 13:55:00,384.37,385.03,384.16,385.03,10813.0,379.4774,380.129,379.27,380.129,10813.0
2025-03-05 14:00:00,385.12,385.8,384.86,385.67,6838.0,380.2178,380.8892,379.9611,380.7608,6838.0
2025-03-05 14:05:00,385.59,386.39,385.48,386.38,7748.0,380.6818,381.4717,380.5732,381.4618,7748.0
2025-03-05 14:10:00,386.29,386.64,386.16,386.4,8594.0,381.3729,381.7185,381.2446,381.4815,8594.0
2025-03-05 14:15:00,386.6,386.6,386.02,386.25,15770.0,381.679,381.679,381.1064,381.3334,15770.0
2025-03-05 14:20:00,386.25,386.76,385.83,386.43,22717.0,381.3334,381.837,380.9188,381.5112,22717.0
2025-03-05 14:25:00,386.47,386.67,385.89,385.91,8762.0,381.5506,381.7481,380.978,380.9978,8762.0
2025-03-05 14:30:00,385.91,386.53,385.9,386.25,6544.0,380.9978,381.6099,380.9879,381.3334,6544.0
2025-03-05 14:35:00,386.24,386.53,385.52,386.02,6775.0,381.3236,381.6099,380.6127,381.1064,6775.0
2025-03-05 14:40:00,386.12,386.27,385.88,386.06,3804.0,381.2051,381.3532,380.9682,381.1459,3804.0
2025-03-05 14:45:00,386.04,386.34,386.01,386.15,5285.0,381.1261,381.4223,381.0965,381.2347,5285.0
2025-03-05 14:50:00,386.27,386.59,386.24,386.25,3371.0,381.3532,381.6691,381.3236,381.3334,3371.0
2025-03-05 14:55:00,386.23,386.36,385.75,385.75,7197.0,381.3137,381.442,380.8398,380.8398,7197.0
2025-03-05 15:00:00,385.97,386.93,385.76,386.75,19734.0,381.057,382.0048,380.8497,381.8271,19734.0
2025-03-05 15:05:00,386.73,386.83,386.6,386.71,4165.0,381.8073,381.9061,381.679,381.7876,4165.0
2025-03-05 15:10:00,386.63,386.92,386.5,386.5,10140.0,381.7086,381.9949,381.5803,381.5803,10140.0
2025-03-05 15:15:00,386.55,386.6,385.19,385.78,13767.0,381.6296,381.679,380.2869,380.8694,13767.0
2025-03-05 15:20:00,385.8,386.08,385.64,386.0,16027.0,380.8892,381.1656,380.7312,381.0866,16027.0
2025-03-05 15:25:00,386.02,386.46,386.0,386.28,11954.0,381.1064,381.5408,381.0866,381.3631,11954.0
2025-03-05 15:30:00,386.26,386.26,385.65,385.81,36737.0,381.3433,381.3433,380.7411,380.899,36737.0
2025-03-05 15:35:00,385.75,385.97,385.63,385.77,15751.0,380.8398,381.057,380.7213,380.8596,15751.0
2025-03-05 15:40:00,385.78,386.37,385.68,386.2,21594.0,380.8694,381.4519,380.7707,381.2841,21594.0
2025-03-05 15:45:00,386.22,386.36,385.92,386.15,22401.0,381.3038,381.442,381.0076,381.2347,22401.0
2025-03-05 15:50:00,385.97,386.38,385.12,386.0,58998.0,381.057,381.4618,380.2178,381.0866,58998.0
2025-03-05 15:55:00,386.01,387.12,386.0,386.21,213166.0,381.0965,382.1924,381.0866,381.294,213166.0
2025-03-06 09:30:00,383.5,383.55,380.73,381.73,76099.0,378.6184,378.6678,375.8837,376.871,76099.0
2025-03-06 09:35:00,381.8,385.37,381.5,385.07,30788.0,376.9401,380.4646,376.6439,380.1685,30788.0
2025-03-06 09:40:00,384.95,384.95,383.21,383.59,16021.0,380.05,380.05,378.3321,378.7073,16021.0
2025-03-06 09:45:00,383.61,384.3,383.07,383.87,10142.0,378.727,379.4083,378.1939,378.9837,10142.0
2025-03-06 09:50:00,383.84,384.86,383.38,383.47,16094.0,378.9541,379.9611,378.5,378.5888,16094.0
2025-03-06 09:55:00,383.47,383.52,382.45,382.74,19476.0,378.5888,378.6382,377.5818,377.8681,19476.0
2025-03-06 10:00:00,382.63,383.81,382.52,383.65,21021.0,377.7595,378.9245,377.6509,378.7665,21021.0
2025-03-06 10:05:00,383.6,385.18,383.53,385.15,12958.0,378.7172,380.2771,378.6481,380.2474,12958.0
2025-03-06 10:10:00,384.63,385.0,384.43,384.76,3867.0,379.7341,380.0994,379.5366,379.8624,3867.0
2025-03-06 10:15:00,384.76,385.33,384.66,385.13,11604.0,379.8624,380.4252,379.7637,380.2277,11604.0
2025-03-06 10:20:00,384.98,385.36,384.52,384.68,15878.0,380.0796,380.4548,379.6255,379.7834,15878.0
2025-03-06 10:25:00,384.52,385.5,384.01,385.29,39215.0,379.6255,380.593,379.122,380.3857,39215.0
2025-03-06 10:30:00,385.48,386.19,385.06,386.0,34143.0,380.5732,381.2742,380.1586,381.0866,34143.0
2025-03-06 10:35:00,386.0,386.69,385.72,386.69,19761.0,381.0866,381.7678,380.8102,381.7678,19761.0
2025-03-06 10:40:00,386.5,387.42,386.18,387.26,19020.0,381.5803,382.4886,381.2643,382.3306,19020.0
2025-03-06 10:45:00,387.25,387.76,387.14,387.44,24414.0,382.3207,382.8242,382.2121,382.5083,24414.0
2025-03-06 10:50:00,387.44,387.45,386.28,386.43,17457.0,382.5083,382.5182,381.3631,381.5112,17457.0
2025-03-06 10:55:00,386.54,387.2,386.22,386.78,9391.0,381.6198,382.2714,381.3038,381.8567,9391.0
2025-03-06 11:00:00,387.22,387.48,386.78,387.04,10650.0,382.2911,382.5478,381.8567,382.1134,10650.0
2025-03-06 11:05:00,386.85,387.44,386.71,387.14,12476.0,381.9258,382.5083,381.7876,382.2121,12476.0
2025-03-06 11:10:00,387.35,387.58,386.85,386.97,15891.0,382.4194,382.6465,381.9258,382.0443,15891.0
2025-03-06 11:15:00,386.92,386.92,386.3,386.3,8142.0,381.9949,381.9949,381.3828,381.3828,8142.0
2025-03-06 11:20:00,386.17,386.52,385.89,386.27,12205.0,381.2545,381.6,380.978,381.3532,12205.0
2025-03-06 11:25:00,386.36,387.21,385.88,386.95,20083.0,381.442,382.2812,380.9682,382.0245,20083.0
2025-03-06 11:30:00,387.14,387.74,386.61,386.94,19872.0,382.2121,382.8045,381.6889,382.0147,19872.0
2025-03-06 11:35:00,386.96,387.06,385.86,386.05,15995.0,382.0344,382.1331,380.9484,381.136,15995.0
2025-03-06 11:40:00,386.07,386.42,385.65,386.42,17807.0,381.1557,381.5013,380.7411,381.5013,17807.0
2025-03-06 11:45:00,386.66,386.66,385.81,386.03,9927.0,381.7382,381.7382,380.899,381.1162,9927.0
2025-03-06 11:50:00,385.82,386.1,385.17,385.33,9897.0,380.9089,381.1854,380.2672,380.4252,9897.0
2025-03-06 11:55:00,385.22,385.28,384.71,384.84,8093.0,380.3166,380.3758,379.813,379.9414,8093.0
2025-03-06 12:00:00,384.84,385.09,384.31,384.47,6992.0,379.9414,380.1882,379.4181,379.5761,6992.0
2025-03-06 12:05:00,384.47,384.67,384.05,384.41,10672.0,379.5761,379.7736,379.1614,379.5169,10672.0
2025-03-06 12:10:00,384.59,384.66,384.09,384.35,7589.0,379.6946,379.7637,379.2009,379.4576,7589.0
2025-03-06 12:15:00,384.29,384.87,384.2,384.74,6998.0,379.3984,379.971,379.3095,379.8427,6998.0
2025-03-06 12:20:00,384.8,385.43,384.62,384.68,29371.0,379.9019,380.5239,379.7242,379.7834,29371.0
2025-03-06 12:25:00,384.73,384.73,384.28,384.5,8916.0,379.8328,379.8328,379.3885,379.6057,8916.0
2025-03-06 12:30:00,384.46,384.76,384.3,384.53,8443.0,379.5662,379.8624,379.4083,379.6353,8443.0
2025-03-06 12:35:00,384.58,384.7,384.11,384.34,8250.0,379.6847,379.8032,379.2207,379.4478,8250.0
2025-03-06 12:40:00,384.24,384.9,384.23,384.46,5260.0,379.349,380.0006,379.3392,379.5662,5260.0
2025-03-06 12:45:00,384.5,384.5,383.38,383.52,15741.0,379.6057,379.6057,378.5,378.6382,15741.0
2025-03-06 12:50:00,383.49,384.19,383.48,384.19,9506.0,378.6086,379.2997,378.5987,379.2997,9506.0
2025-03-06 12:55:00,384.04,385.01,384.03,384.72,5436.0,379.1516,380.1092,379.1417,379.8229,5436.0
2025-03-06 13:00:00,384.72,384.88,384.39,384.58,5479.0,379.8229,379.9809,379.4971,379.6847,5479.0
2025-03-06 13:05:00,384.58,385.02,384.56,384.9,4781.0,379.6847,380.1191,379.665,380.0006,4781.0
2025-03-06 13:10:00,385.0,385.39,384.78,385.31,12064.0,380.0994,380.4844,379.8822,380.4054,12064.0
2025-03-06 13:15:00,385.46,386.25,385.42,386.21,13674.0,380.5535,381.3334,380.514,381.294,13674.0
2025-03-06 13:20:00,386.1,386.46,385.96,386.43,7091.0,381.1854,381.5408,381.0471,381.5112,7091.0
2025-03-06 13:25:00,386.35,386.44,385.35,385.52,10950.0,381.4322,381.521,380.4449,380.6127,10950.0
2025-03-06 13:30:00,385.52,385.68,385.4,385.5,9521.0,380.6127,380.7707,380.4943,380.593,9521.0
2025-03-06 13:35:00,385.4,385.57,384.82,384.82,8350.0,380.4943,380.6621,379.9216,379.9216,8350.0
2025-03-06 13:40:00,384.73,384.8,384.29,384.33,17460.0,379.8328,379.9019,379.3984,379.4379,17460.0
2025-03-06 13:45:00,384.47,385.06,384.38,384.88,19942.0,379.5761,380.1586,379.4872,379.9809,19942.0
2025-03-06 13:50:00,384.91,385.16,384.66,384.72,18753.0,380.0105,380.2573,379.7637,379.8229,18753.0
2025-03-06 13:55:00,384.75,384.89,384.27,384.43,18138.0,379.8525,379.9908,379.3786,379.5366,18138.0
2025-03-06 14:00:00,384.47,384.75,384.16,384.23,10764.0,379.5761,379.8525,379.27,379.3392,10764.0
2025-03-06 14:05:00,384.37,384.61,384.18,384.6,13758.0,379.4774,379.7143,379.2898,379.7044,13758.0
2025-03-06 14:10:00,384.61,384.81,384.44,384.69,13032.0,379.7143,379.9118,379.5465,379.7933,13032.0
2025-03-06 14:15:00,384.77,384.99,384.32,384.33,18664.0,379.8723,380.0895,379.428,379.4379,18664.0
2025-03-06 14:20:00,384.33,384.33,383.83,384.16,10606.0,379.4379,379.4379,378.9442,379.27,10606.0
2025-03-06 14:25:00,384.12,384.18,383.35,383.62,10031.0,379.2306,379.2898,378.4704,378.7369,10031.0
2025-03-06 14:30:00,383.47,383.99,383.37,383.73,12560.0,378.5888,379.1022,378.4901,378.8455,12560.0
2025-03-06 14:35:00,383.69,383.95,383.41,383.69,10249.0,378.806,379.0627,378.5296,378.806,10249.0
2025-03-06 14:40:00,383.64,384.39,383.64,383.85,33344.0,378.7567,379.4971,378.7567,378.964,33344.0
2025-03-06 14:45:00,383.91,385.23,383.91,384.41,43740.0,379.0232,380.3264,379.0232,379.5169,43740.0
2025-03-06 14:50:00,384.42,384.91,384.17,384.2,78216.0,379.5267,380.0105,379.2799,379.3095,78216.0
2025-03-06 14:55:00,384.07,384.15,382.29,382.52,17313.0,379.1812,379.2602,377.4239,377.6509,17313.0
2025-03-06 15:00:00,382.44,383.36,382.26,383.21,20549.0,377.5719,378.4802,377.3942,378.3321,20549.0
2025-03-06 15:05:00,383.11,383.56,382.81,383.26,16668.0,378.2334,378.6777,377.9372,378.3815,16668.0
2025-03-06 15:10:00,383.17,383.71,383.17,383.71,120641.0,378.2927,378.8258,378.2927,378.8258,120641.0
2025-03-06 15:15:00,383.61,383.92,382.89,383.51,34377.0,378.727,379.0331,378.0162,378.6283,34377.0
2025-03-06 15:20:00,383.51,383.91,382.69,382.88,18183.0,378.6283,379.0232,377.8188,378.0063,18183.0
2025-03-06 15:25:00,383.04,383.61,382.9,383.4,19973.0,378.1643,378.727,378.0261,378.5197,19973.0
2025-03-06 15:30:00,383.55,384.04,383.24,383.3,25529.0,378.6678,379.1516,378.3618,378.421,25529.0
2025-03-06 15:35:00,383.15,383.43,382.62,382.65,22906.0,378.2729,378.5493,377.7497,377.7793,22906.0
2025-03-06 15:40:00,382.65,382.88,382.15,382.29,23216.0,377.7793,378.0063,377.2856,377.4239,23216.0
2025-03-06 15:45:00,382.29,382.71,382.16,382.65,28038.0,377.4239,377.8385,377.2955,377.7793,28038.0
2025-03-06 15:50:00,382.81,383.0,381.5,381.97,88025.0,377.9372,378.1248,376.6439,377.1079,88025.0
2025-03-06 15:55:00,382.06,382.07,380.97,381.66,232355.0,377.1968,377.2067,376.1207,376.8019,232355.0
2025-03-07 09:30:00,379.5,380.66,377.95,378.24,86200.0,374.6694,375.8146,373.1391,373.4254,86200.0
2025-03-07 09:35:00,378.18,378.18,374.0,374.83,54195.0,373.3662,373.3662,369.2394,370.0588,54195.0
2025-03-07 09:40:00,374.82,376.22,374.38,375.17,32616.0,370.0489,371.4311,369.6145,370.3945,32616.0
2025-03-07 09:45:00,375.27,377.07,375.14,376.74,31214.0,370.4932,372.2703,370.3649,371.9445,31214.0
2025-03-07 09:50:00,376.66,376.92,375.01,375.45,37535.0,371.8655,372.1222,370.2365,370.6709,37535.0
2025-03-07 09:55:00,375.37,375.96,374.04,374.38,42010.0,370.5919,371.1744,369.2789,369.6145,42010.0
2025-03-07 10:00:00,374.16,375.18,374.15,375.11,25317.0,369.3973,370.4044,369.3875,370.3352,25317.0
2025-03-07 10:05:00,375.01,375.37,374.62,374.85,22028.0,370.2365,370.5919,369.8515,370.0786,22028.0
2025-03-07 10:10:00,375.0,375.31,374.54,374.8,20560.0,370.2266,370.5327,369.7725,370.0292,20560.0
2025-03-07 10:15:00,374.7,375.02,373.08,373.16,46035.0,369.9305,370.2464,368.3311,368.4101,46035.0
2025-03-07 10:20:00,373.27,373.7,372.83,373.53,47179.0,368.5187,368.9432,368.0843,368.7754,47179.0
2025-03-07 10:25:00,373.56,374.26,373.33,373.52,25535.0,368.805,369.4961,368.5779,368.7655,25535.0
2025-03-07 10:30:00,373.43,373.51,371.77,371.78,42290.0,368.6766,368.7556,367.0378,367.0476,42290.0
2025-03-07 10:35:00,371.7,371.8,370.1,370.81,43903.0,366.9687,367.0674,365.389,366.09,43903.0
2025-03-07 10:40:00,370.87,370.9,370.0,370.69,50031.0,366.1492,366.1788,365.2903,365.9715,50031.0
2025-03-07 10:45:00,370.5,373.16,370.42,372.58,38338.0,365.7839,368.4101,365.7049,367.8374,38338.0
2025-03-07 10:50:00,372.73,372.75,370.61,371.74,23379.0,367.9855,368.0053,365.8925,367.0081,23379.0
2025-03-07 10:55:00,371.74,372.28,371.28,371.38,16407.0,367.0081,367.5413,366.554,366.6527,16407.0
2025-03-07 11:00:00,371.1,372.28,370.91,371.88,19893.0,366.3763,367.5413,366.1887,367.1464,19893.0
2025-03-07 11:05:00,371.71,371.93,371.09,371.1,11134.0,366.9785,367.1957,366.3664,366.3763,11134.0
2025-03-07 11:10:00,371.53,372.09,371.04,371.95,15947.0,366.8008,367.3537,366.3171,367.2155,15947.0
2025-03-07 11:15:00,371.94,372.4,371.7,372.17,32957.0,367.2056,367.6597,366.9687,367.4327,32957.0
2025-03-07 11:20:00,372.25,372.25,370.76,370.79,25011.0,367.5117,367.5117,366.0406,366.0702,25011.0
2025-03-07 11:25:00,370.83,371.12,370.26,371.02,19436.0,366.1097,366.396,365.547,366.2973,19436.0
2025-03-07 11:30:00,371.25,371.25,370.56,370.88,17742.0,366.5244,366.5244,365.8432,366.1591,17742.0
2025-03-07 11:35:00,370.8,371.2,370.31,370.93,53019.0,366.0801,366.475,365.5963,366.2085,53019.0
2025-03-07 11:40:00,370.76,370.79,369.89,370.1,23113.0,366.0406,366.0702,365.1817,365.389,23113.0
2025-03-07 11:45:00,370.11,370.14,369.21,369.54,22049.0,365.3989,365.4285,364.5103,364.8361,22049.0
2025-03-07 11:50:00,369.55,369.55,368.9,369.14,14042.0,364.846,364.846,364.2043,364.4412,14042.0
2025-03-07 11:55:00,369.33,370.12,369.1,369.98,31776.0,364.6288,365.4088,364.4017,365.2705,31776.0
2025-03-07 12:00:00,370.05,371.16,369.86,370.21,25603.0,365.3397,366.4355,365.1521,365.4976,25603.0
2025-03-07 12:05:00,370.21,370.58,369.26,369.46,12274.0,365.4976,365.8629,364.5597,364.7572,12274.0
2025-03-07 12:10:00,369.49,370.34,369.24,370.3,19699.0,364.7868,365.626,364.54,365.5865,19699.0
2025-03-07 12:15:00,370.18,370.35,369.71,369.72,18543.0,365.468,365.6358,365.004,365.0139,18543.0
2025-03-07 12:20:00,369.72,370.26,369.25,370.22,24959.0,365.0139,365.547,364.5498,365.5075,24959.0
2025-03-07 12:25:00,370.13,370.98,370.0,370.98,10006.0,365.4186,366.2578,365.2903,366.2578,10006.0
2025-03-07 12:30:00,370.8,371.77,370.5,371.77,40855.0,366.0801,367.0378,365.7839,367.0378,40855.0
2025-03-07 12:35:00,371.64,373.0,371.52,372.67,29278.0,366.9094,368.2521,366.7909,367.9263,29278.0
2025-03-07 12:40:00,372.67,373.04,372.32,372.32,41414.0,367.9263,368.2916,367.5808,367.5808,41414.0
2025-03-07 12:45:00,372.53,373.22,372.02,372.26,86193.0,367.7881,368.4693,367.2846,367.5215,86193.0
2025-03-07 12:50:00,372.35,373.98,372.19,373.98,17506.0,367.6104,369.2196,367.4524,369.2196,17506.0
2025-03-07 12:55:00,374.04,374.04,372.24,372.49,16585.0,369.2789,369.2789,367.5018,367.7486,16585.0
2025-03-07 13:00:00,372.49,373.3,372.34,373.12,19459.0,367.7486,368.5483,367.6005,368.3706,19459.0
2025-03-07 13:05:00,373.12,373.71,373.08,373.58,65206.0,368.3706,368.9531,368.3311,368.8247,65206.0
2025-03-07 13:10:00,373.5,374.17,373.39,373.89,19271.0,368.7457,369.4072,368.6371,369.1308,19271.0
2025-03-07 13:15:00,373.67,374.12,373.53,373.93,16543.0,368.9136,369.3578,368.7754,369.1703,16543.0
2025-03-07 13:20:00,373.92,374.78,373.89,373.92,21489.0,369.1604,370.0094,369.1308,369.1604,21489.0
2025-03-07 13:25:00,373.97,374.11,373.52,373.74,18101.0,369.2098,369.348,368.7655,368.9827,18101.0
2025-03-07 13:30:00,373.85,374.11,373.51,373.92,18960.0,369.0913,369.348,368.7556,369.1604,18960.0
2025-03-07 13:35:00,373.92,375.22,373.78,375.22,36321.0,369.1604,370.4438,369.0222,370.4438,36321.0
2025-03-07 13:40:00,375.29,375.31,374.36,374.9,12597.0,370.513,370.5327,369.5948,370.1279,12597.0
2025-03-07 13:45:00,374.86,375.28,374.82,374.88,8296.0,370.0884,370.5031,370.0489,370.1082,8296.0
2025-03-07 13:50:00,374.86,375.05,374.72,374.82,12953.0,370.0884,370.276,369.9502,370.0489,12953.0
2025-03-07 13:55:00,374.81,374.95,374.56,374.95,12249.0,370.0391,370.1773,369.7922,370.1773,12249.0
2025-03-07 14:00:00,374.93,375.78,374.83,375.47,22713.0,370.1575,370.9967,370.0588,370.6907,22713.0
2025-03-07 14:05:00,375.48,375.53,374.68,374.97,14296.0,370.7005,370.7499,369.9107,370.197,14296.0
2025-03-07 14:10:00,374.93,375.31,374.69,374.94,19669.0,370.1575,370.5327,369.9206,370.1674,19669.0
2025-03-07 14:15:00,375.0,375.56,374.93,375.56,19384.0,370.2266,370.7795,370.1575,370.7795,19384.0
2025-03-07 14:20:00,375.39,376.7,375.39,376.35,27527.0,370.6117,371.905,370.6117,371.5595,27527.0
2025-03-07 14:25:00,376.35,376.38,375.49,376.24,15775.0,371.5595,371.5891,370.7104,371.4509,15775.0
2025-03-07 14:30:00,376.06,376.53,375.75,375.99,14094.0,371.2732,371.7372,370.9671,371.204,14094.0
2025-03-07 14:35:00,376.13,376.13,375.42,375.86,12601.0,371.3423,371.3423,370.6413,371.0757,12601.0
2025-03-07 14:40:00,375.96,376.22,375.73,375.77,9491.0,371.1744,371.4311,370.9474,370.9868,9491.0
2025-03-07 14:45:00,375.73,375.89,375.31,375.31,9106.0,370.9474,371.1053,370.5327,370.5327,9106.0
2025-03-07 14:50:00,375.41,375.58,375.03,375.55,13683.0,370.6314,370.7993,370.2563,370.7696,13683.0
2025-03-07 14:55:00,375.23,375.56,374.89,375.07,12558.0,370.4537,370.7795,370.118,370.2958,12558.0
2025-03-07 15:00:00,375.0,375.21,374.76,375.02,12075.0,370.2266,370.434,369.9897,370.2464,12075.0
2025-03-07 15:05:00,375.05,375.94,374.96,375.89,10861.0,370.276,371.1547,370.1872,371.1053,10861.0
2025-03-07 15:10:00,375.77,376.15,375.58,376.02,26676.0,370.9868,371.362,370.7993,371.2337,26676.0
2025-03-07 15:15:00,375.84,376.43,375.27,376.33,18648.0,371.056,371.6384,370.4932,371.5397,18648.0
2025-03-07 15:20:00,376.32,376.42,375.79,375.83,73256.0,371.5298,371.6286,371.0066,371.0461,73256.0
2025-03-07 15:25:00,375.81,376.06,375.4,375.44,14379.0,371.0263,371.2732,370.6216,370.661,14379.0
2025-03-07 15:30:00,375.47,376.3,375.43,376.2,20376.0,370.6907,371.5101,370.6512,371.4114,20376.0
2025-03-07 15:35:00,376.08,376.08,374.35,374.74,22541.0,371.2929,371.2929,369.5849,369.97,22541.0
2025-03-07 15:40:00,374.77,375.95,374.04,375.64,69803.0,369.9996,371.1646,369.2789,370.8585,69803.0
2025-03-07 15:45:00,375.71,376.48,375.66,376.48,25893.0,370.9276,371.6878,370.8782,371.6878,25893.0
2025-03-07 15:50:00,376.11,376.52,375.08,376.29,55717.0,371.3225,371.7273,370.3056,371.5002,55717.0
2025-03-07 15:55:00,376.33,376.83,376.2,376.74,165163.0,371.5397,372.0334,371.4114,371.9445,165163.0
2025-03-10 09:30:00,377.44,379.68,375.27,379.17,103181.0,372.6356,374.8471,370.4932,374.3436,103181.0
2025-03-10 09:35:00,379.48,380.1,377.83,379.83,36170.0,374.6496,375.2617,373.0206,374.9952,36170.0
2025-03-10 09:40:00,379.68,380.76,379.64,380.46,20358.0,374.8471,375.9133,374.8076,375.6171,20358.0
2025-03-10 09:45:00,380.3,380.57,378.98,380.39,18007.0,375.4592,375.7257,374.156,375.548,18007.0
2025-03-10 09:50:00,380.4,381.5,380.27,381.28,23608.0,375.5579,376.6439,375.4296,376.4267,23608.0
2025-03-10 09:55:00,380.87,381.55,380.16,380.92,14339.0,376.0219,376.6933,375.321,376.0713,14339.0
2025-03-10 10:00:00,380.81,381.53,379.73,379.86,16031.0,375.9627,376.6735,374.8964,375.0248,16031.0
2025-03-10 10:05:00,380.17,381.01,379.82,380.75,39313.0,375.3308,376.1601,374.9853,375.9035,39313.0
2025-03-10 10:10:00,380.81,381.75,380.25,380.74,38138.0,375.9627,376.8907,375.4098,375.8936,38138.0
2025-03-10 10:15:00,380.62,380.62,377.39,377.53,24466.0,375.7751,375.7751,372.5862,372.7244,24466.0
2025-03-10 10:20:00,377.53,379.91,377.36,379.65,16114.0,372.7244,375.0741,372.5566,374.8175,16114.0
2025-03-10 10:25:00,379.74,380.69,379.74,380.52,11854.0,374.9063,375.8442,374.9063,375.6764,11854.0
2025-03-10 10:30:00,380.72,380.77,379.65,379.97,26084.0,375.8738,375.9232,374.8175,375.1334,26084.0
2025-03-10 10:35:00,379.79,380.21,379.52,379.74,18446.0,374.9557,375.3703,374.6891,374.9063,18446.0
2025-03-10 10:40:00,379.74,380.95,379.62,380.43,24719.0,374.9063,376.1009,374.7878,375.5875,24719.0
2025-03-10 10:45:00,380.55,380.7,379.85,380.33,36049.0,375.706,375.8541,375.0149,375.4888,36049.0
2025-03-10 10:50:00,380.25,380.52,379.71,380.32,22677.0,375.4098,375.6764,374.8767,375.4789,22677.0
2025-03-10 10:55:00,380.31,381.83,380.16,381.72,28783.0,375.4691,376.9697,375.321,376.8611,28783.0
2025-03-10 11:00:00,381.86,383.07,381.78,382.37,46478.0,376.9993,378.1939,376.9203,377.5028,46478.0
2025-03-10 11:05:00,382.56,382.9,382.03,382.82,34077.0,377.6904,378.0261,377.1672,377.9471,34077.0
2025-03-10 11:10:00,382.81,383.12,381.18,381.4,26427.0,377.9372,378.2433,376.328,376.5452,26427.0
2025-03-10 11:15:00,381.5,381.5,379.17,380.05,45215.0,376.6439,376.6439,374.3436,375.2124,45215.0
2025-03-10 11:20:00,379.78,380.72,379.58,379.96,21645.0,374.9458,375.8738,374.7483,375.1235,21645.0
2025-03-10 11:25:00,379.86,380.24,379.03,379.94,20423.0,375.0248,375.3999,374.2053,375.1038,20423.0
2025-03-10 11:30:00,380.2,380.66,379.82,380.39,10768.0,375.3605,375.8146,374.9853,375.548,10768.0
2025-03-10 11:35:00,380.4,380.84,380.07,380.53,11998.0,375.5579,375.9923,375.2321,375.6863,11998.0
2025-03-10 11:40:00,380.38,380.38,379.34,379.65,8946.0,375.5382,375.5382,374.5114,374.8175,8946.0
2025-03-10 11:45:00,379.63,380.19,379.48,380.01,10282.0,374.7977,375.3506,374.6496,375.1729,10282.0
2025-03-10 11:50:00,379.78,380.08,379.34,380.02,8953.0,374.9458,375.242,374.5114,375.1827,8953.0
2025-03-10 11:55:00,379.74,379.88,379.05,379.05,12610.0,374.9063,375.0445,374.2251,374.2251,12610.0
2025-03-10 12:00:00,379.16,380.0,379.0,379.0,13245.0,374.3337,375.163,374.1757,374.1757,13245.0
2025-03-10 12:05:00,378.85,379.5,378.74,378.74,6770.0,374.0276,374.6694,373.919,373.919,6770.0
2025-03-10 12:10:00,378.87,379.2,378.75,379.13,5019.0,374.0474,374.3732,373.9289,374.3041,5019.0
2025-03-10 12:15:00,379.03,379.21,377.49,377.99,22480.0,374.2053,374.3831,372.685,373.1786,22480.0
2025-03-10 12:20:00,377.89,378.42,377.78,377.96,8397.0,373.0799,373.6031,372.9713,373.149,8397.0
2025-03-10 12:25:00,377.96,378.34,377.72,378.31,6963.0,373.149,373.5241,372.912,373.4945,6963.0
2025-03-10 12:30:00,378.53,378.94,378.31,378.78,10877.0,373.7117,374.1165,373.4945,373.9585,10877.0
2025-03-10 12:35:00,378.78,378.93,377.89,377.9,15162.0,373.9585,374.1066,373.0799,373.0897,15162.0
2025-03-10 12:40:00,378.05,378.96,378.05,378.52,6281.0,373.2378,374.1362,373.2378,373.7018,6281.0
2025-03-10 12:45:00,378.58,378.81,378.44,378.71,5181.0,373.7611,373.9881,373.6229,373.8894,5181.0
2025-03-10 12:50:00,378.77,379.0,378.51,378.67,6551.0,373.9487,374.1757,373.692,373.8499,6551.0
2025-03-10 12:55:00,378.8,379.02,378.52,378.79,5716.0,373.9783,374.1955,373.7018,373.9684,5716.0
2025-03-10 13:00:00,378.75,378.82,377.84,377.84,5145.0,373.9289,373.998,373.0305,373.0305,5145.0
2025-03-10 13:05:00,377.78,378.09,377.49,377.49,8409.0,372.9713,373.2773,372.685,372.685,8409.0
2025-03-10 13:10:00,377.53,377.81,377.17,377.67,11469.0,372.7244,373.0009,372.369,372.8627,11469.0
2025-03-10 13:15:00,377.55,377.55,376.81,377.03,9462.0,372.7442,372.7442,372.0136,372.2308,9462.0
2025-03-10 13:20:00,377.07,377.92,376.94,377.69,15811.0,372.2703,373.1095,372.142,372.8824,15811.0
2025-03-10 13:25:00,377.56,377.7,376.94,377.1,6269.0,372.7541,372.8923,372.142,372.2999,6269.0
2025-03-10 13:30:00,376.99,377.23,376.26,376.26,13045.0,372.1913,372.4283,371.4706,371.4706,13045.0
2025-03-10 13:35:00,376.27,376.51,375.72,375.82,11667.0,371.4805,371.7174,370.9375,371.0362,11667.0
2025-03-10 13:40:00,375.9,376.11,375.16,375.68,31259.0,371.1152,371.3225,370.3846,370.898,31259.0
2025-03-10 13:45:00,375.75,375.86,375.01,375.4,27394.0,370.9671,371.0757,370.2365,370.6216,27394.0
2025-03-10 13:50:00,375.39,375.77,375.02,375.66,22828.0,370.6117,370.9868,370.2464,370.8782,22828.0
2025-03-10 13:55:00,375.65,375.78,375.15,375.7,25955.0,370.8684,370.9967,370.3747,370.9177,25955.0
2025-03-10 14:00:00,375.69,376.36,375.5,375.52,38840.0,370.9079,371.5693,370.7203,370.74,38840.0
2025-03-10 14:05:00,375.6,375.8,375.0,375.0,13099.0,370.819,371.0165,370.2266,370.2266,13099.0
2025-03-10 14:10:00,375.18,375.61,374.7,374.71,11603.0,370.4044,370.8289,369.9305,369.9403,11603.0
2025-03-10 14:15:00,374.56,375.12,374.37,374.64,16827.0,369.7922,370.3451,369.6047,369.8712,16827.0
2025-03-10 14:20:00,374.65,374.66,373.91,374.16,14251.0,369.8811,369.891,369.1505,369.3973,14251.0
2025-03-10 14:25:00,374.29,374.53,373.95,374.53,19330.0,369.5257,369.7626,369.19,369.7626,19330.0
2025-03-10 14:30:00,374.71,374.71,373.43,373.59,16982.0,369.9403,369.9403,368.6766,368.8346,16982.0
2025-03-10 14:35:00,373.56,373.64,373.03,373.22,8440.0,368.805,368.884,368.2817,368.4693,8440.0
2025-03-10 14:40:00,373.09,373.73,372.76,373.54,15053.0,368.341,368.9728,368.0152,368.7852,15053.0
2025-03-10 14:45:00,373.56,373.75,373.25,373.31,12097.0,368.805,368.9926,368.4989,368.5582,12097.0
2025-03-10 14:50:00,373.37,373.62,373.17,373.17,9478.0,368.6174,368.8642,368.4199,368.4199,9478.0
2025-03-10 14:55:00,373.08,373.18,372.61,373.11,15545.0,368.3311,368.4298,367.8671,368.3607,15545.0
2025-03-10 15:00:00,373.13,373.66,373.01,373.44,26758.0,368.3804,368.9037,368.262,368.6865,26758.0
2025-03-10 15:05:00,373.44,373.83,373.0,373.73,26886.0,368.6865,369.0715,368.2521,368.9728,26886.0
2025-03-10 15:10:00,373.84,374.52,373.09,374.52,22176.0,369.0814,369.7528,368.341,369.7528,22176.0
2025-03-10 15:15:00,374.48,375.0,374.11,374.73,35116.0,369.7133,370.2266,369.348,369.9601,35116.0
2025-03-10 15:20:00,374.61,375.3,374.36,374.72,18080.0,369.8416,370.5228,369.5948,369.9502,18080.0
2025-03-10 15:25:00,374.78,375.28,374.39,374.46,19997.0,370.0094,370.5031,369.6244,369.6935,19997.0
2025-03-10 15:30:00,374.35,375.62,374.35,375.4,22681.0,369.5849,370.8388,369.5849,370.6216,22681.0
2025-03-10 15:35:00,375.4,375.65,374.31,374.93,25666.0,370.6216,370.8684,369.5454,370.1575,25666.0
2025-03-10 15:40:00,374.88,375.28,374.28,374.47,23437.0,370.1082,370.5031,369.5158,369.7034,23437.0
2025-03-10 15:45:00,374.59,375.25,374.59,374.88,25566.0,369.8219,370.4735,369.8219,370.1082,25566.0
2025-03-10 15:50:00,375.25,375.44,374.1,374.29,47524.0,370.4735,370.661,369.3381,369.5257,47524.0
2025-03-10 15:55:00,374.5,374.76,373.93,374.49,128607.0,369.733,369.9897,369.1703,369.7231,128607.0
2025-03-11 09:30:00,374.22,374.93,372.89,373.08,65703.0,369.4566,370.1575,368.1435,368.3311,65703.0
2025-03-11 09:35:00,373.03,373.33,370.42,373.0,24756.0,368.2817,368.5779,365.7049,368.2521,24756.0
2025-03-11 09:40:00,372.96,372.96,371.18,371.7,20778.0,368.2126,368.2126,366.4553,366.9687,20778.0
2025-03-11 09:45:00,371.69,372.9,370.77,372.82,17965.0,366.9588,368.1534,366.0505,368.0744,17965.0
2025-03-11 09:50:00,372.55,372.68,371.08,371.89,9371.0,367.8078,367.9362,366.3565,367.1562,9371.0
2025-03-11 09:55:00,371.71,371.93,371.0,371.73,7040.0,366.9785,367.1957,366.2776,366.9983,7040.0
2025-03-11 10:00:00,371.69,373.23,370.8,371.08,20371.0,366.9588,368.4792,366.0801,366.3565,20371.0
2025-03-11 10:05:00,371.47,371.98,371.21,371.74,9877.0,366.7416,367.2451,366.4849,367.0081,9877.0
2025-03-11 10:10:00,371.43,371.43,369.67,370.07,28809.0,366.7021,366.7021,364.9645,365.3594,28809.0
2025-03-11 10:15:00,370.17,370.85,369.88,370.42,11812.0,365.4581,366.1295,365.1718,365.7049,11812.0
2025-03-11 10:20:00,370.37,370.55,369.91,370.15,15203.0,365.6556,365.8333,365.2014,365.4384,15203.0
2025-03-11 10:25:00,370.15,370.24,369.52,369.59,20809.0,365.4384,365.5272,364.8164,364.8855,20809.0
2025-03-11 10:30:00,369.61,370.57,369.21,369.61,31402.0,364.9053,365.853,364.5103,364.9053,31402.0
2025-03-11 10:35:00,369.62,369.64,369.06,369.17,17251.0,364.9151,364.9349,364.3623,364.4709,17251.0
2025-03-11 10:40:00,369.17,369.52,368.37,369.12,17791.0,364.4709,364.8164,363.681,364.4215,17791.0
2025-03-11 10:45:00,369.05,369.1,368.56,368.6,22420.0,364.3524,364.4017,363.8686,363.9081,22420.0
2025-03-11 10:50:00,368.74,368.86,368.24,368.47,38661.0,364.0463,364.1648,363.5527,363.7798,38661.0
2025-03-11 10:55:00,368.42,368.42,366.82,367.09,20915.0,363.7304,363.7304,362.1508,362.4173,20915.0
2025-03-11 11:00:00,366.8,367.72,366.67,367.39,22439.0,362.131,363.0393,362.0027,362.7135,22439.0
2025-03-11 11:05:00,367.41,368.61,367.39,368.61,22050.0,362.7333,363.918,362.7135,363.918,22050.0
2025-03-11 11:10:00,368.36,368.7,367.85,368.46,15318.0,363.6712,364.0068,363.1677,363.7699,15318.0
2025-03-11 11:15:00,368.46,368.72,367.77,368.41,48291.0,363.7699,364.0266,363.0887,363.7205,48291.0
2025-03-11 11:20:00,368.65,368.89,367.63,367.93,12205.0,363.9575,364.1944,362.9505,363.2466,12205.0
2025-03-11 11:25:00,367.83,368.25,367.03,367.11,12857.0,363.1479,363.5626,362.3581,362.4371,12857.0
2025-03-11 11:30:00,367.21,367.89,366.9,367.72,11793.0,362.5358,363.2071,362.2298,363.0393,11793.0
2025-03-11 11:35:00,367.68,368.73,367.57,368.59,8482.0,362.9998,364.0365,362.8912,363.8982,8482.0
2025-03-11 11:40:00,368.62,369.91,368.62,369.84,12466.0,363.9279,365.2014,363.9279,365.1323,12466.0
2025-03-11 11:45:00,369.67,369.81,368.66,369.22,13397.0,364.9645,365.1027,363.9673,364.5202,13397.0
2025-03-11 11:50:00,369.16,369.34,368.58,369.24,5857.0,364.461,364.6387,363.8884,364.54,5857.0
2025-03-11 11:55:00,369.07,369.39,368.18,368.38,15357.0,364.3721,364.6881,363.4935,363.6909,15357.0
2025-03-11 12:00:00,368.38,368.69,368.12,368.3,6368.0,363.6909,363.997,363.4342,363.6119,6368.0
2025-03-11 12:05:00,368.21,368.42,367.73,367.81,11260.0,363.5231,363.7304,363.0492,363.1282,11260.0
2025-03-11 12:10:00,367.8,367.8,366.85,366.85,15237.0,363.1183,363.1183,362.1804,362.1804,15237.0
2025-03-11 12:15:00,366.9,367.02,366.04,366.25,14648.0,362.2298,362.3482,361.3807,361.588,14648.0
2025-03-11 12:20:00,366.25,366.96,365.86,366.96,29998.0,361.588,362.289,361.203,362.289,29998.0
2025-03-11 12:25:00,366.9,367.67,366.87,367.19,19487.0,362.2298,362.9899,362.2001,362.5161,19487.0
2025-03-11 12:30:00,367.37,367.54,366.86,367.34,22200.0,362.6938,362.8616,362.1903,362.6641,22200.0
2025-03-11 12:35:00,367.26,367.62,366.22,366.35,13963.0,362.5852,362.9406,361.5584,361.6868,13963.0
2025-03-11 12:40:00,366.36,367.01,366.16,366.56,10102.0,361.6966,362.3384,361.4992,361.8941,10102.0
2025-03-11 12:45:00,366.25,366.78,366.25,366.78,4564.0,361.588,362.1113,361.588,362.1113,4564.0
2025-03-11 12:50:00,366.42,366.87,366.01,366.14,7443.0,361.7559,362.2001,361.3511,361.4794,7443.0
2025-03-11 12:55:00,366.07,366.52,365.72,366.32,13205.0,361.4103,361.8546,361.0648,361.6571,13205.0
2025-03-11 13:00:00,366.17,366.51,366.01,366.35,15729.0,361.509,361.8447,361.3511,361.6868,15729.0
2025-03-11 13:05:00,366.47,366.96,366.18,366.87,21487.0,361.8052,362.289,361.5189,362.2001,21487.0
2025-03-11 13:10:00,366.92,367.17,366.51,366.76,10095.0,362.2495,362.4963,361.8447,362.0915,10095.0
2025-03-11 13:15:00,366.57,367.54,366.57,367.31,13989.0,361.904,362.8616,361.904,362.6345,13989.0
2025-03-11 13:20:00,367.28,367.64,366.77,366.87,11818.0,362.6049,362.9603,362.1014,362.2001,11818.0
2025-03-11 13:25:00,366.87,367.23,366.26,366.67,33841.0,362.2001,362.5555,361.5979,362.0027,33841.0
2025-03-11 13:30:00,366.69,367.62,366.69,367.21,16265.0,362.0224,362.9406,362.0224,362.5358,16265.0
2025-03-11 13:35:00,367.2,367.24,366.63,367.02,9071.0,362.5259,362.5654,361.9632,362.3482,9071.0
2025-03-11 13:40:00,366.95,367.41,366.54,367.41,12632.0,362.2791,362.7333,361.8743,362.7333,12632.0
2025-03-11 13:45:00,367.28,368.03,366.97,367.54,26540.0,362.6049,363.3454,362.2989,362.8616,26540.0
2025-03-11 13:50:00,367.53,368.28,367.53,368.02,19677.0,362.8517,363.5922,362.8517,363.3355,19677.0
2025-03-11 13:55:00,367.95,367.95,367.02,367.33,10604.0,363.2664,363.2664,362.3482,362.6543,10604.0
2025-03-11 14:00:00,367.43,369.16,367.37,368.56,9929.0,362.753,364.461,362.6938,363.8686,9929.0
2025-03-11 14:05:00,368.52,368.52,367.61,367.89,10737.0,363.8291,363.8291,362.9307,363.2071,10737.0
2025-03-11 14:10:00,367.62,368.59,367.62,368.51,10438.0,362.9406,363.8982,362.9406,363.8193,10438.0
2025-03-11 14:15:00,368.33,368.6,368.01,368.59,9688.0,363.6415,363.9081,363.3256,363.8982,9688.0
2025-03-11 14:20:00,368.69,369.55,368.57,368.83,11949.0,363.997,364.846,363.8785,364.1352,11949.0
2025-03-11 14:25:00,369.0,369.22,368.59,369.09,20027.0,364.303,364.5202,363.8982,364.3919,20027.0
2025-03-11 14:30:00,368.94,368.95,368.0,368.38,16332.0,364.2438,364.2537,363.3157,363.6909,16332.0
2025-03-11 14:35:00,368.3,369.38,368.17,369.25,13248.0,363.6119,364.6782,363.4836,364.5498,13248.0
2025-03-11 14:40:00,369.29,370.38,369.2,370.11,17923.0,364.5893,365.6655,364.5005,365.3989,17923.0
2025-03-11 14:45:00,370.11,370.31,369.6,370.0,8987.0,365.3989,365.5963,364.8954,365.2903,8987.0
2025-03-11 14:50:00,369.99,371.42,369.99,371.1,16268.0,365.2804,366.6922,365.2804,366.3763,16268.0
2025-03-11 14:55:00,371.07,371.35,370.66,370.81,14397.0,366.3467,366.6231,365.9419,366.09,14397.0
2025-03-11 15:00:00,370.73,371.03,369.92,370.18,11888.0,366.011,366.3072,365.2113,365.468,11888.0
2025-03-11 15:05:00,370.02,371.23,370.01,370.64,15276.0,365.31,366.5046,365.3002,365.9221,15276.0
2025-03-11 15:10:00,370.64,370.83,370.16,370.17,8671.0,365.9221,366.1097,365.4483,365.4581,8671.0
2025-03-11 15:15:00,369.92,370.62,369.64,370.41,25367.0,365.2113,365.9024,364.9349,365.6951,25367.0
2025-03-11 15:20:00,370.38,371.3,370.3,370.65,19852.0,365.6655,366.5737,365.5865,365.932,19852.0
2025-03-11 15:25:00,370.6,371.5,370.32,370.58,18080.0,365.8827,366.7712,365.6062,365.8629,18080.0
2025-03-11 15:30:00,370.58,371.11,370.22,370.72,16326.0,365.8629,366.3862,365.5075,366.0011,16326.0
2025-03-11 15:35:00,370.66,371.39,370.39,370.39,13779.0,365.9419,366.6626,365.6753,365.6753,13779.0
2025-03-11 15:40:00,370.53,371.15,370.14,371.15,35685.0,365.8135,366.4257,365.4285,366.4257,35685.0
2025-03-11 15:45:00,370.99,371.21,370.21,370.75,26050.0,366.2677,366.4849,365.4976,366.0307,26050.0
2025-03-11 15:50:00,370.64,370.64,369.77,370.04,56893.0,365.9221,365.9221,365.0632,365.3298,56893.0
2025-03-11 15:55:00,370.14,370.14,368.08,368.16,217260.0,365.4285,365.4285,363.3947,363.4737,217260.0
2025-03-12 09:30:00,371.97,372.0,367.24,368.55,92818.0,367.2352,367.2648,362.5654,363.8587,92818.0
2025-03-12 09:35:00,368.42,369.48,367.73,369.21,26566.0,363.7304,364.7769,363.0492,364.5103,26566.0
2025-03-12 09:40:00,369.22,370.17,367.76,368.16,30641.0,364.5202,365.4581,363.0788,363.4737,30641.0
2025-03-12 09:45:00,368.52,368.77,367.01,368.03,18424.0,363.8291,364.0759,362.3384,363.3454,18424.0
2025-03-12 09:50:00,368.03,369.0,367.0,367.05,20030.0,363.3454,364.303,362.3285,362.3778,20030.0
2025-03-12 09:55:00,367.23,367.32,365.31,365.33,23345.0,362.5555,362.6444,360.66,360.6797,23345.0
2025-03-12 10:00:00,365.25,365.47,364.35,365.17,33952.0,360.6008,360.818,359.7122,360.5218,33952.0
2025-03-12 10:05:00,364.52,365.32,364.26,365.05,18158.0,359.88,360.6699,359.6234,360.4033,18158.0
2025-03-12 10:10:00,365.21,365.53,364.46,365.3,11478.0,360.5613,360.8772,359.8208,360.6501,11478.0
2025-03-12 10:15:00,365.14,365.4,364.83,364.96,35751.0,360.4922,360.7488,360.1861,360.3144,35751.0
2025-03-12 10:20:00,365.12,365.18,364.44,364.99,22496.0,360.4724,360.5316,359.8011,360.3441,22496.0
2025-03-12 10:25:00,364.91,366.31,364.86,365.44,16974.0,360.2651,361.6473,360.2157,360.7883,16974.0
2025-03-12 10:30:00,365.19,365.32,364.59,364.68,11013.0,360.5415,360.6699,359.9492,360.038,11013.0
2025-03-12 10:35:00,364.86,365.2,364.59,365.02,5180.0,360.2157,360.5514,359.9492,360.3737,5180.0
2025-03-12 10:40:00,365.14,365.19,363.77,363.91,30071.0,360.4922,360.5415,359.1396,359.2778,30071.0
2025-03-12 10:45:00,363.92,364.0,363.57,363.64,11977.0,359.2877,359.3667,358.9421,359.0112,11977.0
2025-03-12 10:50:00,363.58,364.19,363.34,364.03,13763.0,358.952,359.5542,358.7151,359.3963,13763.0
2025-03-12 10:55:00,364.04,364.18,362.83,363.13,15112.0,359.4062,359.5444,358.2116,358.5077,15112.0
2025-03-12 11:00:00,363.06,363.83,362.93,362.93,25359.0,358.4386,359.1988,358.3103,358.3103,25359.0
2025-03-12 11:05:00,363.26,363.71,362.79,362.95,24378.0,358.6361,359.0804,358.1721,358.33,24378.0
2025-03-12 11:10:00,362.95,363.75,362.89,363.74,17640.0,358.33,359.1198,358.2708,359.11,17640.0
2025-03-12 11:15:00,363.58,363.83,362.62,362.62,26150.0,358.952,359.1988,358.0042,358.0042,26150.0
2025-03-12 11:20:00,362.65,363.22,361.75,362.86,15666.0,358.0338,358.5966,357.1453,358.2412,15666.0
2025-03-12 11:25:00,362.72,363.21,362.72,362.86,10480.0,358.103,358.5867,358.103,358.2412,10480.0
2025-03-12 11:30:00,362.92,363.35,362.67,363.32,10564.0,358.3004,358.7249,358.0536,358.6953,10564.0
2025-03-12 11:35:00,363.21,363.36,362.65,362.76,17014.0,358.5867,358.7348,358.0338,358.1424,17014.0
2025-03-12 11:40:00,362.55,362.79,362.32,362.32,7795.0,357.9351,358.1721,357.708,357.708,7795.0
2025-03-12 11:45:00,362.37,363.06,362.25,362.92,44671.0,357.7574,358.4386,357.6389,358.3004,44671.0
2025-03-12 11:50:00,362.92,363.71,362.84,363.56,16631.0,358.3004,359.0804,358.2214,358.9323,16631.0
2025-03-12 11:55:00,363.56,363.86,362.77,363.86,14944.0,358.9323,359.2284,358.1523,359.2284,14944.0
2025-03-12 12:00:00,363.9,364.12,363.3,363.65,6524.0,359.2679,359.4851,358.6756,359.0211,6524.0
2025-03-12 12:05:00,363.53,364.07,363.5,364.0,8556.0,358.9026,359.4358,358.873,359.3667,8556.0
2025-03-12 12:10:00,364.16,365.0,363.92,364.97,14373.0,359.5246,360.3539,359.2877,360.3243,14373.0
2025-03-12 12:15:00,364.9,365.01,364.58,364.88,17841.0,360.2552,360.3638,359.9393,360.2355,17841.0
2025-03-12 12:20:00,364.85,365.47,364.84,365.47,13422.0,360.2058,360.818,360.196,360.818,13422.0
2025-03-12 12:25:00,365.3,365.39,364.6,364.76,10928.0,360.6501,360.739,359.959,360.117,10928.0
2025-03-12 12:30:00,364.88,365.53,364.69,365.21,17764.0,360.2355,360.8772,360.0479,360.5613,17764.0
2025-03-12 12:35:00,365.49,365.49,364.31,364.31,5631.0,360.8377,360.8377,359.6727,359.6727,5631.0
2025-03-12 12:40:00,364.48,364.51,363.9,364.32,8894.0,359.8406,359.8702,359.2679,359.6826,8894.0
2025-03-12 12:45:00,364.38,365.8,364.17,365.8,10307.0,359.7418,361.1438,359.5345,361.1438,10307.0
2025-03-12 12:50:00,365.8,366.23,365.65,365.87,21263.0,361.1438,361.5683,360.9957,361.2129,21263.0
2025-03-12 12:55:00,366.1,366.3,365.39,365.39,19995.0,361.4399,361.6374,360.739,360.739,19995.0
2025-03-12 13:00:00,365.25,366.38,365.24,366.38,11066.0,360.6008,361.7164,360.5909,361.7164,11066.0
2025-03-12 13:05:00,366.25,366.46,366.06,366.43,7597.0,361.588,361.7954,361.4004,361.7657,7597.0
2025-03-12 13:10:00,366.46,366.48,366.0,366.12,15398.0,361.7954,361.8151,361.3412,361.4597,15398.0
2025-03-12 13:15:00,366.1,366.26,365.76,366.25,11928.0,361.4399,361.5979,361.1043,361.588,11928.0
2025-03-12 13:20:00,366.12,366.93,366.11,366.9,6121.0,361.4597,362.2594,361.4498,362.2298,6121.0
2025-03-12 13:25:00,366.86,366.9,366.54,366.87,5274.0,362.1903,362.2298,361.8743,362.2001,5274.0
2025-03-12 13:30:00,367.0,367.5,366.94,367.21,7022.0,362.3285,362.8221,362.2692,362.5358,7022.0
2025-03-12 13:35:00,367.06,367.65,366.82,366.83,16907.0,362.3877,362.9702,362.1508,362.1606,16907.0
2025-03-12 13:40:00,366.96,367.07,366.15,366.32,9929.0,362.289,362.3976,361.4893,361.6571,9929.0
2025-03-12 13:45:00,366.13,366.67,366.12,366.12,9940.0,361.4696,362.0027,361.4597,361.4597,9940.0
2025-03-12 13:50:00,366.09,366.17,365.64,365.74,22341.0,361.4301,361.509,360.9858,361.0845,22341.0
2025-03-12 13:55:00,365.74,365.83,364.59,364.77,15169.0,361.0845,361.1734,359.9492,360.1269,15169.0
2025-03-12 14:00:00,364.63,365.5,364.63,364.76,19937.0,359.9886,360.8476,359.9886,360.117,19937.0
2025-03-12 14:05:00,364.97,365.29,364.82,365.14,8815.0,360.3243,360.6402,360.1762,360.4922,8815.0
2025-03-12 14:10:00,365.18,365.81,365.18,365.6,11560.0,360.5316,361.1536,360.5316,360.9463,11560.0
2025-03-12 14:15:00,365.66,365.89,365.39,365.58,17927.0,361.0055,361.2326,360.739,360.9266,17927.0
2025-03-12 14:20:00,365.74,365.93,365.11,365.46,16791.0,361.0845,361.2721,360.4625,360.8081,16791.0
2025-03-12 14:25:00,365.49,365.93,365.49,365.79,6017.0,360.8377,361.2721,360.8377,361.1339,6017.0
2025-03-12 14:30:00,366.02,366.03,365.5,365.75,15721.0,361.361,361.3708,360.8476,361.0944,15721.0
2025-03-12 14:35:00,365.86,366.02,365.53,365.53,19195.0,361.203,361.361,360.8772,360.8772,19195.0
2025-03-12 14:40:00,365.66,366.19,365.65,366.03,17640.0,361.0055,361.5288,360.9957,361.3708,17640.0
2025-03-12 14:45:00,366.06,366.67,365.93,366.48,24859.0,361.4004,362.0027,361.2721,361.8151,24859.0
2025-03-12 14:50:00,366.59,366.71,366.32,366.34,14793.0,361.9237,362.0422,361.6571,361.6769,14793.0
2025-03-12 14:55:00,366.31,366.72,366.01,366.37,17868.0,361.6473,362.052,361.3511,361.7065,17868.0
2025-03-12 15:00:00,366.32,366.52,365.51,366.47,29598.0,361.6571,361.8546,360.8574,361.8052,29598.0
2025-03-12 15:05:00,366.21,366.21,365.6,366.0,7262.0,361.5485,361.5485,360.9463,361.3412,7262.0
2025-03-12 15:10:00,365.9,366.14,365.6,365.68,6644.0,361.2425,361.4794,360.9463,361.0253,6644.0
2025-03-12 15:15:00,365.58,365.77,365.45,365.74,19039.0,360.9266,361.1141,360.7982,361.0845,19039.0
2025-03-12 15:20:00,365.82,365.82,364.67,365.04,22046.0,361.1635,361.1635,360.0281,360.3934,22046.0
2025-03-12 15:25:00,365.01,365.14,364.85,364.85,9948.0,360.3638,360.4922,360.2058,360.2058,9948.0
2025-03-12 15:30:00,365.0,365.36,364.58,364.67,18425.0,360.3539,360.7094,359.9393,360.0281,18425.0
2025-03-12 15:35:00,364.58,365.0,364.01,364.89,26948.0,359.9393,360.3539,359.3765,360.2453,26948.0
2025-03-12 15:40:00,364.9,365.76,364.86,365.5,32887.0,360.2552,361.1043,360.2157,360.8476,32887.0
2025-03-12 15:45:00,365.56,365.57,364.49,365.03,27637.0,360.9068,360.9167,359.8504,360.3836,27637.0
2025-03-12 15:50:00,364.98,364.98,364.4,364.7,25943.0,360.3342,360.3342,359.7616,360.0578,25943.0
2025-03-12 15:55:00,364.92,365.0,364.38,364.73,120869.0,360.275,360.3539,359.7418,360.0874,120869.0
2025-03-13 09:30:00,361.91,362.0,356.88,357.5,157331.0,359.6699,359.7593,354.671,355.2872,157331.0
2025-03-13 09:35:00,357.65,358.0,356.76,357.86,50910.0,355.4362,355.7841,354.5517,355.6449,50910.0
2025-03-13 09:40:00,357.71,358.01,354.83,355.26,82570.0,355.4959,355.794,352.6337,353.061,82570.0
2025-03-13 09:45:00,355.13,355.67,354.45,354.6,75330.0,352.9318,353.4685,352.256,352.4051,75330.0
2025-03-13 09:50:00,354.57,355.21,354.31,354.34,91165.0,352.3753,353.0113,352.1169,352.1467,91165.0
2025-03-13 09:55:00,354.48,355.03,353.25,354.79,37756.0,352.2858,352.8324,351.0635,352.5939,37756.0
2025-03-13 10:00:00,354.99,355.68,354.86,355.49,81794.0,352.7927,353.4784,352.6635,353.2896,81794.0
2025-03-13 10:05:00,355.37,356.45,355.02,355.84,49524.0,353.1703,354.2437,352.8225,353.6374,49524.0
2025-03-13 10:10:00,355.79,356.74,355.45,356.48,66050.0,353.5877,354.5319,353.2498,354.2735,66050.0
2025-03-13 10:15:00,356.42,356.47,355.55,356.32,19208.0,354.2138,354.2635,353.3492,354.1145,19208.0
2025-03-13 10:20:00,356.31,356.42,354.76,355.15,28679.0,354.1045,354.2138,352.5641,352.9517,28679.0
2025-03-13 10:25:00,354.92,355.3,354.73,354.92,72534.0,352.7231,353.1008,352.5343,352.7231,72534.0
2025-03-13 10:30:00,355.11,355.22,354.31,354.44,30291.0,352.9119,353.0213,352.1169,352.2461,30291.0
2025-03-13 10:35:00,354.38,354.57,353.34,353.51,24064.0,352.1865,352.3753,351.1529,351.3218,24064.0
2025-03-13 10:40:00,353.54,354.02,353.47,353.58,18734.0,351.3517,351.8287,351.2821,351.3914,18734.0
2025-03-13 10:45:00,353.76,353.83,352.7,352.7,21730.0,351.5703,351.6399,350.5169,350.5169,21730.0
2025-03-13 10:50:00,352.81,353.4,352.53,352.9,19135.0,350.6262,351.2125,350.3479,350.7156,19135.0
2025-03-13 10:55:00,352.7,352.77,351.83,351.97,30906.0,350.5169,350.5864,349.6522,349.7914,30906.0
2025-03-13 11:00:00,352.06,352.42,351.61,351.67,62953.0,349.8808,350.2386,349.4336,349.4932,62953.0
2025-03-13 11:05:00,351.64,352.11,351.03,351.13,24229.0,349.4634,349.9305,348.8572,348.9566,24229.0
2025-03-13 11:10:00,351.13,351.24,349.84,349.84,98119.0,348.9566,349.0659,347.6746,347.6746,98119.0
2025-03-13 11:15:00,349.8,350.12,349.68,349.9,37251.0,347.6348,347.9528,347.5156,347.7342,37251.0
2025-03-13 11:20:00,349.92,350.07,349.08,350.0,27500.0,347.7541,347.9031,346.9193,347.8336,27500.0
2025-03-13 11:25:00,349.88,349.94,349.1,349.38,24204.0,347.7143,347.7739,346.9391,347.2174,24204.0
2025-03-13 11:30:00,349.46,350.3,349.15,350.02,45009.0,347.2969,348.1317,346.9888,347.8535,45009.0
2025-03-13 11:35:00,350.02,350.08,349.43,349.83,21900.0,347.8535,347.9131,347.2671,347.6646,21900.0
2025-03-13 11:40:00,349.88,350.53,349.48,350.13,44151.0,347.7143,348.3603,347.3168,347.9628,44151.0
2025-03-13 11:45:00,350.09,350.32,349.41,349.84,28495.0,347.923,348.1516,347.2472,347.6746,28495.0
2025-03-13 11:50:00,349.48,349.66,348.35,348.43,18899.0,347.3168,347.4957,346.1938,346.2733,18899.0
2025-03-13 11:55:00,348.42,348.91,347.81,348.52,36198.0,346.2634,346.7503,345.6571,346.3627,36198.0
2025-03-13 12:00:00,348.45,349.86,348.42,349.79,28779.0,346.2932,347.6944,346.2634,347.6249,28779.0
2025-03-13 12:05:00,349.81,350.0,349.16,349.76,15405.0,347.6448,347.8336,346.9988,347.5951,15405.0
2025-03-13 12:10:00,349.61,350.28,349.39,349.6,27515.0,347.446,348.1118,347.2274,347.4361,27515.0
2025-03-13 12:15:00,349.65,349.83,349.29,349.68,14802.0,347.4857,347.6646,347.128,347.5156,14802.0
2025-03-13 12:20:00,349.63,349.85,349.26,349.43,18905.0,347.4659,347.6845,347.0982,347.2671,18905.0
2025-03-13 12:25:00,349.56,349.7,349.28,349.51,14177.0,347.3963,347.5354,347.118,347.3466,14177.0
2025-03-13 12:30:00,349.5,350.09,349.36,349.93,31644.0,347.3367,347.923,347.1975,347.764,31644.0
2025-03-13 12:35:00,349.92,350.68,349.64,350.55,52113.0,347.7541,348.5094,347.4758,348.3802,52113.0
2025-03-13 12:40:00,350.57,350.83,349.3,349.33,66562.0,348.4,348.6584,347.1379,347.1677,66562.0
2025-03-13 12:45:00,349.38,349.87,348.73,349.0,23027.0,347.2174,347.7044,346.5714,346.8398,23027.0
2025-03-13 12:50:00,348.98,349.49,348.88,349.05,43125.0,346.8199,347.3267,346.7205,346.8895,43125.0
2025-03-13 12:55:00,348.93,349.14,348.63,349.02,19026.0,346.7702,346.9789,346.4721,346.8596,19026.0
2025-03-13 13:00:00,348.99,349.54,348.88,349.46,34261.0,346.8298,347.3764,346.7205,347.2969,34261.0
2025-03-13 13:05:00,349.52,349.71,348.66,348.66,31761.0,347.3565,347.5454,346.5019,346.5019,31761.0
2025-03-13 13:10:00,348.61,348.78,348.19,348.32,37189.0,346.4522,346.6211,346.0348,346.164,37189.0
2025-03-13 13:15:00,348.32,348.32,347.2,347.3,42645.0,346.164,346.164,345.0509,345.1503,42645.0
2025-03-13 13:20:00,347.38,347.83,347.26,347.43,24504.0,345.2298,345.677,345.1105,345.2795,24504.0
2025-03-13 13:25:00,347.43,347.44,347.15,347.21,24168.0,345.2795,345.2894,345.0012,345.0608,24168.0
2025-03-13 13:30:00,347.29,347.29,346.23,346.31,30289.0,345.1403,345.1403,344.0869,344.1664,30289.0
2025-03-13 13:35:00,346.38,346.48,345.52,345.54,41383.0,344.236,344.3354,343.3813,343.4012,41383.0
2025-03-13 13:40:00,345.65,345.84,345.26,345.33,61561.0,343.5105,343.6993,343.1229,343.1925,61561.0
2025-03-13 13:45:00,345.36,346.23,345.26,346.07,76180.0,343.2223,344.0869,343.1229,343.9279,76180.0
2025-03-13 13:50:00,346.05,347.34,345.99,347.25,87398.0,343.908,345.19,343.8484,345.1006,87398.0
2025-03-13 13:55:00,347.27,347.36,346.9,346.98,42190.0,345.1205,345.2099,344.7528,344.8323,42190.0
2025-03-13 14:00:00,347.02,347.6,346.89,347.24,46826.0,344.872,345.4484,344.7428,345.0907,46826.0
2025-03-13 14:05:00,347.37,347.89,347.2,347.5,30793.0,345.2199,345.7366,345.0509,345.3491,30793.0
2025-03-13 14:10:00,347.69,348.04,347.47,347.66,23394.0,345.5379,345.8857,345.3192,345.5081,23394.0
2025-03-13 14:15:00,347.69,347.7,346.78,347.12,24063.0,345.5379,345.5478,344.6335,344.9714,24063.0
2025-03-13 14:20:00,347.0,347.65,346.88,347.6,72728.0,344.8521,345.4981,344.7329,345.4484,72728.0
2025-03-13 14:25:00,347.6,347.84,347.22,347.59,24796.0,345.4484,345.6869,345.0708,345.4385,24796.0
2025-03-13 14:30:00,347.7,348.12,347.4,347.67,23247.0,345.5478,345.9652,345.2497,345.518,23247.0
2025-03-13 14:35:00,347.76,348.06,347.67,347.81,19532.0,345.6074,345.9056,345.518,345.6571,19532.0
2025-03-13 14:40:00,347.71,348.52,347.66,348.41,30458.0,345.5578,346.3627,345.5081,346.2534,30458.0
2025-03-13 14:45:00,348.34,348.55,347.86,348.4,16966.0,346.1839,346.3926,345.7068,346.2435,16966.0
2025-03-13 14:50:00,348.39,348.47,347.56,348.06,30354.0,346.2335,346.313,345.4087,345.9056,30354.0
2025-03-13 14:55:00,348.06,348.06,347.35,347.9,27110.0,345.9056,345.9056,345.2,345.7466,27110.0
2025-03-13 15:00:00,347.68,348.11,347.6,347.68,30313.0,345.5279,345.9553,345.4484,345.5279,30313.0
2025-03-13 15:05:00,347.58,347.68,346.88,347.07,25167.0,345.4286,345.5279,344.7329,344.9217,25167.0
2025-03-13 15:10:00,346.98,347.55,346.89,347.5,33929.0,344.8323,345.3987,344.7428,345.3491,33929.0
2025-03-13 15:15:00,347.35,348.4,347.31,348.29,32274.0,345.2,346.2435,345.1602,346.1342,32274.0
2025-03-13 15:20:00,348.26,348.35,347.89,348.06,29520.0,346.1043,346.1938,345.7366,345.9056,29520.0
2025-03-13 15:25:00,348.06,348.12,347.22,347.96,28943.0,345.9056,345.9652,345.0708,345.8062,28943.0
2025-03-13 15:30:00,347.91,348.5,347.84,347.97,38469.0,345.7565,346.3429,345.6869,345.8161,38469.0
2025-03-13 15:35:00,347.87,347.92,347.03,347.12,35272.0,345.7168,345.7665,344.882,344.9714,35272.0
2025-03-13 15:40:00,347.13,347.86,347.05,347.69,52745.0,344.9813,345.7068,344.9018,345.5379,52745.0
2025-03-13 15:45:00,347.69,348.15,347.51,347.96,53292.0,345.5379,345.995,345.359,345.8062,53292.0
2025-03-13 15:50:00,347.84,347.99,347.08,347.59,83211.0,345.6869,345.836,344.9316,345.4385,83211.0
2025-03-13 15:55:00,347.62,348.15,346.93,347.25,505802.0,345.4683,345.995,344.7826,345.1006,505802.0
2025-03-14 09:30:00,350.65,350.65,346.8,347.16,95312.0,348.4796,348.4796,344.6534,345.0112,95312.0
2025-03-14 09:35:00,346.88,347.5,346.34,346.8,52945.0,344.7329,345.3491,344.1962,344.6534,52945.0
2025-03-14 09:40:00,346.72,347.62,346.67,347.22,59286.0,344.5739,345.4683,344.5242,345.0708,59286.0
2025-03-14 09:45:00,347.23,348.1,347.22,347.92,70785.0,345.0807,345.9453,345.0708,345.7665,70785.0
2025-03-14 09:50:00,347.92,348.1,347.24,347.86,52765.0,345.7665,345.9453,345.0907,345.7068,52765.0
2025-03-14 09:55:00,347.91,347.91,347.0,347.22,24282.0,345.7565,345.7565,344.8521,345.0708,24282.0
2025-03-14 10:00:00,347.0,347.05,345.5,346.74,46602.0,344.8521,344.9018,343.3614,344.5938,46602.0
2025-03-14 10:05:00,346.81,347.56,346.5,346.52,31957.0,344.6633,345.4087,344.3552,344.3751,31957.0
2025-03-14 10:10:00,346.57,347.02,346.31,346.31,29843.0,344.4248,344.872,344.1664,344.1664,29843.0
2025-03-14 10:15:00,346.27,346.79,345.97,346.06,16056.0,344.1267,344.6434,343.8285,343.918,16056.0
2025-03-14 10:20:00,346.06,346.09,345.42,345.86,28248.0,343.918,343.9478,343.2819,343.7192,28248.0
2025-03-14 10:25:00,345.93,346.01,345.48,346.0,38842.0,343.7888,343.8683,343.3416,343.8583,38842.0
2025-03-14 10:30:00,345.91,346.37,345.79,345.93,73735.0,343.7689,344.226,343.6496,343.7888,73735.0
2025-03-14 10:35:00,345.95,346.27,345.55,346.26,45068.0,343.8086,344.1267,343.4111,344.1167,45068.0
2025-03-14 10:40:00,346.13,346.21,345.95,346.07,55218.0,343.9875,344.067,343.8086,343.9279,55218.0
2025-03-14 10:45:00,346.07,347.06,346.07,346.6,45287.0,343.9279,344.9118,343.9279,344.4546,45287.0
2025-03-14 10:50:00,346.53,347.23,346.51,346.82,45960.0,344.3851,345.0807,344.3652,344.6733,45960.0
2025-03-14 10:55:00,346.75,348.6,346.27,348.6,46471.0,344.6037,346.4422,344.1267,346.4422,46471.0
2025-03-14 11:00:00,348.7,349.22,348.35,348.38,27683.0,346.5416,347.0584,346.1938,346.2236,27683.0
2025-03-14 11:05:00,348.46,348.96,348.2,348.51,26044.0,346.3031,346.8,346.0447,346.3528,26044.0
2025-03-14 11:10:00,348.57,349.6,348.5,349.31,41075.0,346.4124,347.4361,346.3429,347.1478,41075.0
2025-03-14 11:15:00,349.31,349.54,349.12,349.28,11671.0,347.1478,347.3764,346.959,347.118,11671.0
2025-03-14 11:20:00,349.28,349.29,348.59,348.67,35357.0,347.118,347.128,346.4323,346.5118,35357.0
2025-03-14 11:25:00,348.75,348.88,348.0,348.13,17123.0,346.5913,346.7205,345.846,345.9752,17123.0
2025-03-14 11:30:00,348.13,348.48,347.98,348.21,23972.0,345.9752,346.323,345.8261,346.0547,23972.0
2025-03-14 11:35:00,348.25,348.25,348.03,348.2,10979.0,346.0944,346.0944,345.8758,346.0447,10979.0
2025-03-14 11:40:00,348.15,348.54,348.06,348.4,22674.0,345.995,346.3826,345.9056,346.2435,22674.0
2025-03-14 11:45:00,348.4,348.55,348.02,348.29,14934.0,346.2435,346.3926,345.8658,346.1342,14934.0
2025-03-14 11:50:00,348.15,348.15,347.58,347.84,42592.0,345.995,345.995,345.4286,345.6869,42592.0
2025-03-14 11:55:00,347.8,348.19,347.67,347.98,12989.0,345.6472,346.0348,345.518,345.8261,12989.0
2025-03-14 12:00:00,348.03,348.27,347.91,347.94,10310.0,345.8758,346.1143,345.7565,345.7863,10310.0
2025-03-14 12:05:00,347.88,348.14,347.54,347.63,19072.0,345.7267,345.9851,345.3888,345.4782,19072.0
2025-03-14 12:10:00,347.69,347.86,347.42,347.52,22831.0,345.5379,345.7068,345.2695,345.3689,22831.0
2025-03-14 12:15:00,347.45,347.46,346.78,346.78,23503.0,345.2994,345.3093,344.6335,344.6335,23503.0
2025-03-14 12:20:00,346.9,347.16,346.8,347.06,17762.0,344.7528,345.0112,344.6534,344.9118,17762.0
2025-03-14 12:25:00,347.04,347.17,346.68,347.04,24818.0,344.8919,345.0211,344.5341,344.8919,24818.0
2025-03-14 12:30:00,347.04,347.66,346.9,347.63,21633.0,344.8919,345.5081,344.7528,345.4782,21633.0
2025-03-14 12:35:00,347.62,348.29,347.61,347.71,17935.0,345.4683,346.1342,345.4584,345.5578,17935.0
2025-03-14 12:40:00,347.71,347.9,347.55,347.65,23891.0,345.5578,345.7466,345.3987,345.4981,23891.0
2025-03-14 12:45:00,347.65,347.72,347.23,347.44,18890.0,345.4981,345.5677,345.0807,345.2894,18890.0
2025-03-14 12:50:00,347.37,348.5,347.34,348.39,18590.0,345.2199,346.3429,345.19,346.2335,18590.0
2025-03-14 12:55:00,348.41,348.62,348.21,348.31,14050.0,346.2534,346.4621,346.0547,346.154,14050.0
2025-03-14 13:00:00,348.2,348.83,348.14,348.38,21531.0,346.0447,346.6708,345.9851,346.2236,21531.0
2025-03-14 13:05:00,348.49,349.05,348.38,348.91,36559.0,346.3329,346.8895,346.2236,346.7503,36559.0
2025-03-14 13:10:00,348.95,349.14,348.78,348.94,20224.0,346.7901,346.9789,346.6211,346.7801,20224.0
2025-03-14 13:15:00,348.99,350.08,348.84,349.97,22690.0,346.8298,347.9131,346.6808,347.8038,22690.0
2025-03-14 13:20:00,349.99,350.26,349.88,350.24,17297.0,347.8236,348.092,347.7143,348.0721,17297.0
2025-03-14 13:25:00,350.33,350.45,349.88,349.94,25550.0,348.1615,348.2808,347.7143,347.7739,25550.0
2025-03-14 13:30:00,349.94,350.36,349.92,350.21,23696.0,347.7739,348.1913,347.7541,348.0423,23696.0
2025-03-14 13:35:00,350.16,350.38,349.69,349.96,44924.0,347.9926,348.2112,347.5255,347.7938,44924.0
2025-03-14 13:40:00,349.97,349.99,349.29,349.29,15872.0,347.8038,347.8236,347.128,347.128,15872.0
2025-03-14 13:45:00,349.22,349.48,348.94,348.94,19135.0,347.0584,347.3168,346.7801,346.7801,19135.0
2025-03-14 13:50:00,348.96,349.32,348.95,349.13,26469.0,346.8,347.1578,346.7901,346.969,26469.0
2025-03-14 13:55:00,349.18,349.18,348.76,349.05,16149.0,347.0187,347.0187,346.6013,346.8895,16149.0
2025-03-14 14:00:00,349.02,349.36,348.94,349.16,16952.0,346.8596,347.1975,346.7801,346.9988,16952.0
2025-03-14 14:05:00,349.24,349.96,349.04,349.96,19777.0,347.0783,347.7938,346.8795,347.7938,19777.0
2025-03-14 14:10:00,349.92,350.2,349.78,349.87,19147.0,347.7541,348.0323,347.6149,347.7044,19147.0
2025-03-14 14:15:00,349.95,350.02,349.75,349.88,9892.0,347.7839,347.8535,347.5851,347.7143,9892.0
2025-03-14 14:20:00,349.8,350.26,349.78,349.97,16247.0,347.6348,348.092,347.6149,347.8038,16247.0
2025-03-14 14:25:00,350.0,350.44,349.91,350.16,23038.0,347.8336,348.2709,347.7441,347.9926,23038.0
2025-03-14 14:30:00,350.16,350.24,349.9,350.09,36756.0,347.9926,348.0721,347.7342,347.923,36756.0
2025-03-14 14:35:00,350.1,350.29,349.92,349.98,11745.0,347.933,348.1218,347.7541,347.8137,11745.0
2025-03-14 14:40:00,350.05,350.2,349.84,350.03,14587.0,347.8833,348.0323,347.6746,347.8634,14587.0
2025-03-14 14:45:00,350.08,350.4,349.96,350.17,12600.0,347.9131,348.2311,347.7938,348.0025,12600.0
2025-03-14 14:50:00,350.29,350.29,349.86,350.07,17154.0,348.1218,348.1218,347.6944,347.9031,17154.0
2025-03-14 14:55:00,350.03,350.19,349.86,350.05,16903.0,347.8634,348.0224,347.6944,347.8833,16903.0
2025-03-14 15:00:00,350.05,350.25,349.8,350.17,17653.0,347.8833,348.082,347.6348,348.0025,17653.0
2025-03-14 15:05:00,350.23,350.32,349.97,350.26,20000.0,348.0622,348.1516,347.8038,348.092,20000.0
2025-03-14 15:10:00,350.2,350.85,350.2,350.84,25261.0,348.0323,348.6783,348.0323,348.6684,25261.0
2025-03-14 15:15:00,350.77,350.77,350.38,350.45,23504.0,348.5988,348.5988,348.2112,348.2808,23504.0
2025-03-14 15:20:00,350.45,350.51,349.85,350.03,19782.0,348.2808,348.3404,347.6845,347.8634,19782.0
2025-03-14 15:25:00,350.07,350.31,349.77,349.79,17296.0,347.9031,348.1417,347.605,347.6249,17296.0
2025-03-14 15:30:00,349.79,350.17,349.78,350.0,16412.0,347.6249,348.0025,347.6149,347.8336,16412.0
2025-03-14 15:35:00,349.95,350.02,349.52,349.86,22805.0,347.7839,347.8535,347.3565,347.6944,22805.0
2025-03-14 15:40:00,349.86,350.67,349.85,350.67,16613.0,347.6944,348.4994,347.6845,348.4994,16613.0
2025-03-14 15:45:00,350.66,351.0,350.16,350.29,42128.0,348.4895,348.8274,347.9926,348.1218,42128.0
2025-03-14 15:50:00,350.29,350.95,349.77,350.74,77273.0,348.1218,348.7777,347.605,348.569,77273.0
2025-03-14 15:55:00,350.74,351.39,350.43,351.16,278268.0,348.569,349.215,348.2609,348.9864,278268.0
2025-03-17 09:30:00,351.76,353.89,351.16,353.72,111269.0,349.5827,351.6995,348.9864,351.5305,111269.0
2025-03-17 09:35:00,354.0,354.13,353.31,353.66,38813.0,351.8088,351.938,351.1231,351.4709,38813.0
2025-03-17 09:40:00,353.62,353.74,352.45,353.0,30441.0,351.4312,351.5504,350.2684,350.815,30441.0
2025-03-17 09:45:00,353.0,354.01,352.96,353.0,46443.0,350.815,351.8188,350.7753,350.815,46443.0
2025-03-17 09:50:00,352.99,353.68,352.66,353.54,29813.0,350.8051,351.4908,350.4771,351.3517,29813.0
2025-03-17 09:55:00,353.54,353.84,351.65,351.9,20073.0,351.3517,351.6498,349.4734,349.7218,20073.0
2025-03-17 10:00:00,351.86,352.88,351.36,351.36,25763.0,349.6821,350.6957,349.1852,349.1852,25763.0
2025-03-17 10:05:00,351.33,353.06,350.96,353.06,16340.0,349.1553,350.8746,348.7876,350.8746,16340.0
2025-03-17 10:10:00,353.06,353.36,352.66,353.04,12212.0,350.8746,351.1728,350.4771,350.8548,12212.0
2025-03-17 10:15:00,353.2,353.6,352.96,353.12,29926.0,351.0138,351.4113,350.7753,350.9343,29926.0
2025-03-17 10:20:00,353.25,354.03,352.97,354.03,54718.0,351.0635,351.8386,350.7852,351.8386,54718.0
2025-03-17 10:25:00,354.18,354.46,353.96,353.97,16235.0,351.9877,352.266,351.7691,351.779,16235.0
2025-03-17 10:30:00,354.07,354.49,353.86,354.49,16745.0,351.8784,352.2958,351.6697,352.2958,16745.0
2025-03-17 10:35:00,354.29,355.24,354.1,354.97,53845.0,352.097,353.0411,351.9082,352.7728,53845.0
2025-03-17 10:40:00,355.06,355.17,354.5,355.15,13357.0,352.8623,352.9716,352.3057,352.9517,13357.0
2025-03-17 10:45:00,355.18,355.55,354.84,355.09,12290.0,352.9815,353.3492,352.6436,352.8921,12290.0
2025-03-17 10:50:00,354.89,354.93,354.09,354.09,4739.0,352.6933,352.7331,351.8983,351.8983,4739.0
2025-03-17 10:55:00,354.1,354.19,353.66,354.16,12077.0,351.9082,351.9976,351.4709,351.9678,12077.0
2025-03-17 11:00:00,354.2,354.68,354.19,354.31,10884.0,352.0076,352.4846,351.9976,352.1169,10884.0
2025-03-17 11:05:00,354.34,354.81,354.23,354.65,10367.0,352.1467,352.6138,352.0374,352.4548,10367.0
2025-03-17 11:10:00,354.67,355.07,354.23,354.88,22706.0,352.4747,352.8722,352.0374,352.6834,22706.0
2025-03-17 11:15:00,354.94,355.06,354.35,355.01,9067.0,352.743,352.8623,352.1566,352.8126,9067.0
2025-03-17 11:20:00,355.0,355.12,354.86,355.0,3471.0,352.8026,352.9219,352.6635,352.8026,3471.0
2025-03-17 11:25:00,355.0,355.18,354.62,354.62,11247.0,352.8026,352.9815,352.425,352.425,11247.0
2025-03-17 11:30:00,354.55,354.86,353.76,354.02,7042.0,352.3554,352.6635,351.5703,351.8287,7042.0
2025-03-17 11:35:00,354.18,354.21,353.77,353.77,6822.0,351.9877,352.0175,351.5802,351.5802,6822.0
2025-03-17 11:40:00,353.68,354.08,353.53,353.73,9951.0,351.4908,351.8883,351.3417,351.5405,9951.0
2025-03-17 11:45:00,353.69,353.93,353.37,353.81,17128.0,351.5007,351.7392,351.1827,351.62,17128.0
2025-03-17 11:50:00,353.77,354.13,353.69,354.13,10488.0,351.5802,351.938,351.5007,351.938,10488.0
2025-03-17 11:55:00,354.18,354.46,353.97,354.19,7348.0,351.9877,352.266,351.779,351.9976,7348.0
2025-03-17 12:00:00,354.1,354.4,353.81,354.4,8737.0,351.9082,352.2063,351.62,352.2063,8737.0
2025-03-17 12:05:00,354.5,354.93,354.41,354.79,7877.0,352.3057,352.7331,352.2163,352.5939,7877.0
2025-03-17 12:10:00,354.74,354.94,354.53,354.59,6280.0,352.5442,352.743,352.3355,352.3952,6280.0
2025-03-17 12:15:00,354.47,354.55,353.74,353.77,12092.0,352.2759,352.3554,351.5504,351.5802,12092.0
2025-03-17 12:20:00,353.72,353.77,353.3,353.6,12148.0,351.5305,351.5802,351.1131,351.4113,12148.0
2025-03-17 12:25:00,353.66,353.75,353.45,353.58,6144.0,351.4709,351.5604,351.2622,351.3914,6144.0
2025-03-17 12:30:00,353.5,353.88,353.31,353.82,9893.0,351.3119,351.6896,351.1231,351.6299,9893.0
2025-03-17 12:35:00,353.82,354.08,353.56,353.7,11852.0,351.6299,351.8883,351.3715,351.5107,11852.0
2025-03-17 12:40:00,353.63,353.78,353.24,353.42,8121.0,351.4411,351.5902,351.0535,351.2324,8121.0
2025-03-17 12:45:00,353.42,353.63,353.21,353.6,10364.0,351.2324,351.4411,351.0237,351.4113,10364.0
2025-03-17 12:50:00,353.7,354.07,353.6,353.82,9624.0,351.5107,351.8784,351.4113,351.6299,9624.0
2025-03-17 12:55:00,353.91,353.99,353.52,353.65,25748.0,351.7194,351.7989,351.3318,351.461,25748.0
2025-03-17 13:00:00,353.66,353.71,353.11,353.12,16325.0,351.4709,351.5206,350.9243,350.9343,16325.0
2025-03-17 13:05:00,353.15,353.22,352.74,352.91,22598.0,350.9641,351.0336,350.5566,350.7256,22598.0
2025-03-17 13:10:00,352.91,353.06,352.82,353.0,24384.0,350.7256,350.8746,350.6361,350.815,24384.0
2025-03-17 13:15:00,353.02,353.38,352.82,353.31,31465.0,350.8349,351.1927,350.6361,351.1231,31465.0
2025-03-17 13:20:00,353.31,353.35,353.0,353.18,16617.0,351.1231,351.1628,350.815,350.9939,16617.0
2025-03-17 13:25:00,353.0,353.16,352.68,353.0,12624.0,350.815,350.974,350.497,350.815,12624.0
2025-03-17 13:30:00,353.0,353.44,352.84,353.38,17834.0,350.815,351.2523,350.656,351.1927,17834.0
2025-03-17 13:35:00,353.38,353.72,353.27,353.59,17374.0,351.1927,351.5305,351.0833,351.4014,17374.0
2025-03-17 13:40:00,353.65,353.65,353.47,353.57,12045.0,351.461,351.461,351.2821,351.3815,12045.0
2025-03-17 13:45:00,353.57,353.6,353.17,353.4,13373.0,351.3815,351.4113,350.984,351.2125,13373.0
2025-03-17 13:50:00,353.4,353.6,353.25,353.28,23241.0,351.2125,351.4113,351.0635,351.0933,23241.0
2025-03-17 13:55:00,353.32,353.48,353.23,353.31,15147.0,351.133,351.292,351.0436,351.1231,15147.0
2025-03-17 14:00:00,353.36,354.41,353.36,353.7,29456.0,351.1728,352.2163,351.1728,351.5107,29456.0
2025-03-17 14:05:00,353.67,354.12,353.67,354.02,12238.0,351.4809,351.9281,351.4809,351.8287,12238.0
2025-03-17 14:10:00,354.02,354.28,353.87,354.14,27550.0,351.8287,352.0871,351.6796,351.9479,27550.0
2025-03-17 14:15:00,354.09,354.3,353.86,354.16,13878.0,351.8983,352.107,351.6697,351.9678,13878.0
2025-03-17 14:20:00,354.29,354.61,354.25,354.56,14101.0,352.097,352.415,352.0573,352.3654,14101.0
2025-03-17 14:25:00,354.56,354.85,354.31,354.31,13406.0,352.3654,352.6536,352.1169,352.1169,13406.0
2025-03-17 14:30:00,354.31,354.66,354.26,354.4,12568.0,352.1169,352.4647,352.0672,352.2063,12568.0
2025-03-17 14:35:00,354.33,354.41,353.91,353.95,14646.0,352.1368,352.2163,351.7194,351.7591,14646.0
2025-03-17 14:40:00,353.94,354.03,353.66,353.92,15714.0,351.7492,351.8386,351.4709,351.7293,15714.0
2025-03-17 14:45:00,353.86,354.3,353.8,354.09,19437.0,351.6697,352.107,351.6101,351.8983,19437.0
2025-03-17 14:50:00,354.12,354.49,354.12,354.41,13657.0,351.9281,352.2958,351.9281,352.2163,13657.0
2025-03-17 14:55:00,354.41,354.61,354.02,354.02,13950.0,352.2163,352.415,351.8287,351.8287,13950.0
2025-03-17 15:00:00,354.08,354.14,353.52,353.7,29510.0,351.8883,351.9479,351.3318,351.5107,29510.0
2025-03-17 15:05:00,353.66,354.05,353.64,353.78,14153.0,351.4709,351.8585,351.451,351.5902,14153.0
2025-03-17 15:10:00,353.77,353.89,353.6,353.86,15250.0,351.5802,351.6995,351.4113,351.6697,15250.0
2025-03-17 15:15:00,353.77,354.09,353.63,354.06,21414.0,351.5802,351.8983,351.4411,351.8684,21414.0
2025-03-17 15:20:00,354.09,354.41,354.04,354.31,16847.0,351.8983,352.2163,351.8486,352.1169,16847.0
2025-03-17 15:25:00,354.29,354.63,354.11,354.52,18607.0,352.097,352.4349,351.9181,352.3256,18607.0
2025-03-17 15:30:00,354.46,354.78,354.2,354.28,15755.0,352.266,352.584,352.0076,352.0871,15755.0
2025-03-17 15:35:00,354.22,354.39,354.06,354.35,20682.0,352.0275,352.1964,351.8684,352.1566,20682.0
2025-03-17 15:40:00,354.37,354.8,354.27,354.77,18518.0,352.1765,352.6039,352.0771,352.5741,18518.0
2025-03-17 15:45:00,354.78,354.9,354.5,354.67,34759.0,352.584,352.7032,352.3057,352.4747,34759.0
2025-03-17 15:50:00,354.6,354.72,354.15,354.48,54449.0,352.4051,352.5244,351.9579,352.2858,54449.0
2025-03-17 15:55:00,354.49,354.7,353.88,354.12,159431.0,352.2958,352.5045,351.6896,351.9281,159431.0
2025-03-18 09:30:00,353.53,353.53,351.5,352.81,109503.0,351.3417,351.3417,349.3243,350.6262,109503.0
2025-03-18 09:35:00,352.75,353.89,351.76,351.94,22859.0,350.5666,351.6995,349.5827,349.7616,22859.0
2025-03-18 09:40:00,352.19,352.53,351.92,352.16,23414.0,350.01,350.3479,349.7417,349.9802,23414.0
2025-03-18 09:45:00,352.16,352.16,351.61,351.77,14949.0,349.9802,349.9802,349.4336,349.5926,14949.0
2025-03-18 09:50:00,351.62,352.08,351.16,351.19,11414.0,349.4435,349.9007,348.9864,349.0162,11414.0
2025-03-18 09:55:00,351.32,352.77,351.19,351.61,21248.0,349.1454,350.5864,349.0162,349.4336,21248.0
2025-03-18 10:00:00,351.69,352.57,351.4,351.4,19749.0,349.5131,350.3877,349.2249,349.2249,19749.0
2025-03-18 10:05:00,351.5,352.37,351.36,352.15,28447.0,349.3243,350.1889,349.1852,349.9703,28447.0
2025-03-18 10:10:00,352.05,352.08,351.57,351.95,11873.0,349.8709,349.9007,349.3939,349.7715,11873.0
2025-03-18 10:15:00,351.92,352.39,351.73,352.22,15517.0,349.7417,350.2088,349.5529,350.0398,15517.0
2025-03-18 10:20:00,352.23,352.28,351.64,352.17,18783.0,350.0498,350.0995,349.4634,349.9901,18783.0
2025-03-18 10:25:00,352.03,352.65,351.93,352.44,6490.0,349.851,350.4672,349.7516,350.2585,6490.0
2025-03-18 10:30:00,352.48,352.66,352.31,352.59,14246.0,350.2982,350.4771,350.1293,350.4075,14246.0
2025-03-18 10:35:00,352.62,352.62,352.16,352.33,6416.0,350.4374,350.4374,349.9802,350.1492,6416.0
2025-03-18 10:40:00,352.33,352.79,352.25,352.35,17651.0,350.1492,350.6063,350.0696,350.169,17651.0
2025-03-18 10:45:00,352.31,352.31,351.55,351.65,6826.0,350.1293,350.1293,349.374,349.4734,6826.0
2025-03-18 10:50:00,351.71,351.91,351.38,351.44,10298.0,349.533,349.7318,349.205,349.2647,10298.0
2025-03-18 10:55:00,351.57,351.73,351.02,351.18,19593.0,349.3939,349.5529,348.8473,349.0063,19593.0
2025-03-18 11:00:00,351.17,351.17,350.25,350.79,19783.0,348.9963,348.9963,348.082,348.6187,19783.0
2025-03-18 11:05:00,350.88,350.88,349.45,349.64,25973.0,348.7081,348.7081,347.287,347.4758,25973.0
2025-03-18 11:10:00,349.72,349.99,349.31,349.72,14239.0,347.5553,347.8236,347.1478,347.5553,14239.0
2025-03-18 11:15:00,349.81,350.05,349.28,349.6,10993.0,347.6448,347.8833,347.118,347.4361,10993.0
2025-03-18 11:20:00,349.69,349.75,349.03,349.04,8475.0,347.5255,347.5851,346.8696,346.8795,8475.0
2025-03-18 11:25:00,349.2,349.68,349.01,349.01,17800.0,347.0385,347.5156,346.8497,346.8497,17800.0
2025-03-18 11:30:00,349.1,349.31,348.99,349.03,11385.0,346.9391,347.1478,346.8298,346.8696,11385.0
2025-03-18 11:35:00,349.11,349.11,348.21,348.59,25958.0,346.9491,346.9491,346.0547,346.4323,25958.0
2025-03-18 11:40:00,348.47,349.19,348.46,349.06,22872.0,346.313,347.0286,346.3031,346.8994,22872.0
2025-03-18 11:45:00,349.0,349.0,348.23,348.26,5225.0,346.8398,346.8398,346.0745,346.1043,5225.0
2025-03-18 11:50:00,348.18,348.21,347.59,347.65,14391.0,346.0248,346.0547,345.4385,345.4981,14391.0
2025-03-18 11:55:00,347.77,347.84,347.59,347.83,15795.0,345.6174,345.6869,345.4385,345.677,15795.0
2025-03-18 12:00:00,347.72,348.63,347.61,348.12,17567.0,345.5677,346.4721,345.4584,345.9652,17567.0
2025-03-18 12:05:00,348.23,348.48,348.11,348.34,11455.0,346.0745,346.323,345.9553,346.1839,11455.0
2025-03-18 12:10:00,348.29,348.89,348.29,348.8,7587.0,346.1342,346.7304,346.1342,346.641,7587.0
2025-03-18 12:15:00,348.87,348.9,348.26,348.28,8765.0,346.7106,346.7404,346.1043,346.1242,8765.0
2025-03-18 12:20:00,348.3,348.42,347.73,348.05,19207.0,346.1441,346.2634,345.5776,345.8956,19207.0
2025-03-18 12:25:00,348.02,348.97,347.98,348.97,13111.0,345.8658,346.81,345.8261,346.81,13111.0
2025-03-18 12:30:00,349.13,349.34,349.01,349.01,8320.0,346.969,347.1777,346.8497,346.8497,8320.0
2025-03-18 12:35:00,349.09,349.31,348.69,348.9,6533.0,346.9292,347.1478,346.5317,346.7404,6533.0
2025-03-18 12:40:00,349.0,349.19,348.61,348.77,8828.0,346.8398,347.0286,346.4522,346.6112,8828.0
2025-03-18 12:45:00,348.88,349.25,348.75,348.82,4983.0,346.7205,347.0882,346.5913,346.6609,4983.0
2025-03-18 12:50:00,348.74,348.81,348.48,348.67,7837.0,346.5814,346.6509,346.323,346.5118,7837.0
2025-03-18 12:55:00,348.72,349.05,348.66,348.69,19060.0,346.5615,346.8895,346.5019,346.5317,19060.0
2025-03-18 13:00:00,348.8,349.31,348.8,349.19,3038.0,346.641,347.1478,346.641,347.0286,3038.0
2025-03-18 13:05:00,349.11,349.11,348.66,348.73,3451.0,346.9491,346.9491,346.5019,346.5714,3451.0
2025-03-18 13:10:00,348.77,349.3,348.74,349.3,7337.0,346.6112,347.1379,346.5814,347.1379,7337.0
2025-03-18 13:15:00,349.29,349.35,348.44,348.96,17953.0,347.128,347.1876,346.2832,346.8,17953.0
2025-03-18 13:20:00,349.11,349.78,349.04,349.78,31396.0,346.9491,347.6149,346.8795,347.6149,31396.0
2025-03-18 13:25:00,350.0,350.5,349.87,349.97,7138.0,347.8336,348.3305,347.7044,347.8038,7138.0
2025-03-18 13:30:00,349.91,350.44,349.78,350.41,7117.0,347.7441,348.2709,347.6149,348.241,7117.0
2025-03-18 13:35:00,350.35,350.64,350.32,350.52,4762.0,348.1814,348.4696,348.1516,348.3504,4762.0
2025-03-18 13:40:00,350.55,350.56,350.19,350.48,4669.0,348.3802,348.3901,348.0224,348.3106,4669.0
2025-03-18 13:45:00,350.48,350.62,350.12,350.12,2141.0,348.3106,348.4497,347.9528,347.9528,2141.0
2025-03-18 13:50:00,350.22,350.49,350.21,350.45,8637.0,348.0522,348.3205,348.0423,348.2808,8637.0
2025-03-18 13:55:00,350.45,350.45,349.91,349.91,4561.0,348.2808,348.2808,347.7441,347.7441,4561.0
2025-03-18 14:00:00,350.19,350.24,349.63,349.67,7027.0,348.0224,348.0721,347.4659,347.5056,7027.0
2025-03-18 14:05:00,349.57,349.89,349.5,349.81,8871.0,347.4062,347.7243,347.3367,347.6448,8871.0
2025-03-18 14:10:00,349.68,349.81,349.23,349.32,9285.0,347.5156,347.6448,347.0683,347.1578,9285.0
2025-03-18 14:15:00,349.27,349.59,349.21,349.59,10789.0,347.1081,347.4261,347.0485,347.4261,10789.0
2025-03-18 14:20:00,349.59,350.18,349.56,349.95,25556.0,347.4261,348.0125,347.3963,347.7839,25556.0
2025-03-18 14:25:00,349.89,350.04,349.42,349.42,3814.0,347.7243,347.8733,347.2572,347.2572,3814.0
2025-03-18 14:30:00,349.74,350.11,349.65,349.78,8740.0,347.5752,347.9429,347.4857,347.6149,8740.0
2025-03-18 14:35:00,349.78,349.97,349.72,349.94,9512.0,347.6149,347.8038,347.5553,347.7739,9512.0
2025-03-18 14:40:00,349.71,349.71,349.29,349.29,3330.0,347.5454,347.5454,347.128,347.128,3330.0
2025-03-18 14:45:00,349.32,349.38,349.15,349.16,17982.0,347.1578,347.2174,346.9888,346.9988,17982.0
2025-03-18 14:50:00,349.25,349.64,349.13,349.41,22998.0,347.0882,347.4758,346.969,347.2472,22998.0
2025-03-18 14:55:00,349.31,349.63,349.13,349.47,13517.0,347.1478,347.4659,346.969,347.3069,13517.0
2025-03-18 15:00:00,349.45,349.53,349.04,349.19,17234.0,347.287,347.3665,346.8795,347.0286,17234.0
2025-03-18 15:05:00,349.19,349.19,348.73,348.92,10701.0,347.0286,347.0286,346.5714,346.7603,10701.0
2025-03-18 15:10:00,348.88,349.13,348.77,349.09,24566.0,346.7205,346.969,346.6112,346.9292,24566.0
2025-03-18 15:15:00,349.04,349.62,348.98,349.43,16466.0,346.8795,347.4559,346.8199,347.2671,16466.0
2025-03-18 15:20:00,349.39,349.69,349.32,349.64,18635.0,347.2274,347.5255,347.1578,347.4758,18635.0
2025-03-18 15:25:00,349.56,349.74,349.29,349.64,24504.0,347.3963,347.5752,347.128,347.4758,24504.0
2025-03-18 15:30:00,349.72,350.0,349.64,349.78,18267.0,347.5553,347.8336,347.4758,347.6149,18267.0
2025-03-18 15:35:00,349.76,349.81,349.35,349.78,28847.0,347.5951,347.6448,347.1876,347.6149,28847.0
2025-03-18 15:40:00,349.79,350.08,349.43,349.46,17279.0,347.6249,347.9131,347.2671,347.2969,17279.0
2025-03-18 15:45:00,349.43,349.6,349.04,349.24,23174.0,347.2671,347.4361,346.8795,347.0783,23174.0
2025-03-18 15:50:00,349.31,349.96,349.18,349.87,41270.0,347.1478,347.7938,347.0187,347.7044,41270.0
2025-03-18 15:55:00,349.87,350.02,349.16,349.65,118664.0,347.7044,347.8535,346.9988,347.4857,118664.0
2025-03-19 09:30:00,352.0,352.5,350.53,352.3,66887.0,349.8212,350.3181,348.3603,350.1193,66887.0
2025-03-19 09:35:00,352.25,352.47,350.85,351.81,25741.0,350.0696,350.2883,348.6783,349.6324,25741.0
2025-03-19 09:40:00,351.51,351.52,350.87,350.87,8050.0,349.3342,349.3442,348.6982,348.6982,8050.0
2025-03-19 09:45:00,350.87,352.04,350.59,351.75,16546.0,348.6982,349.8609,348.4199,349.5727,16546.0
2025-03-19 09:50:00,351.75,351.88,350.65,350.76,15524.0,349.5727,349.7019,348.4796,348.5889,15524.0
2025-03-19 09:55:00,350.73,351.7,350.73,351.55,16441.0,348.5591,349.5231,348.5591,349.374,16441.0
2025-03-19 10:00:00,351.44,352.08,351.34,351.6,19037.0,349.2647,349.9007,349.1653,349.4237,19037.0
2025-03-19 10:05:00,351.56,352.92,351.52,352.69,23294.0,349.3839,350.7355,349.3442,350.5069,23294.0
2025-03-19 10:10:00,352.68,352.84,352.41,352.7,12756.0,350.497,350.656,350.2287,350.5169,12756.0
2025-03-19 10:15:00,352.77,353.64,352.76,353.42,18818.0,350.5864,351.451,350.5765,351.2324,18818.0
2025-03-19 10:20:00,353.61,354.07,353.42,353.88,11950.0,351.4212,351.8784,351.2324,351.6896,11950.0
2025-03-19 10:25:00,353.87,354.13,353.55,354.13,11114.0,351.6796,351.938,351.3616,351.938,11114.0
2025-03-19 10:30:00,353.88,354.38,353.84,353.96,15756.0,351.6896,352.1865,351.6498,351.7691,15756.0
2025-03-19 10:35:00,354.08,354.17,353.43,353.43,12670.0,351.8883,351.9778,351.2423,351.2423,12670.0
2025-03-19 10:40:00,353.45,353.67,353.26,353.43,9784.0,351.2622,351.4809,351.0734,351.2423,9784.0
2025-03-19 10:45:00,353.41,354.05,353.2,353.82,8967.0,351.2225,351.8585,351.0138,351.6299,8967.0
2025-03-19 10:50:00,353.87,353.97,353.0,353.01,9764.0,351.6796,351.779,350.815,350.8249,9764.0
2025-03-19 10:55:00,352.97,353.33,352.81,353.13,11350.0,350.7852,351.143,350.6262,350.9442,11350.0
2025-03-19 11:00:00,353.23,353.35,352.61,352.68,9392.0,351.0436,351.1628,350.4274,350.497,9392.0
2025-03-19 11:05:00,352.66,352.66,352.15,352.41,8515.0,350.4771,350.4771,349.9703,350.2287,8515.0
2025-03-19 11:10:00,352.59,352.59,352.03,352.35,11108.0,350.4075,350.4075,349.851,350.169,11108.0
2025-03-19 11:15:00,352.35,352.48,351.64,351.65,12517.0,350.169,350.2982,349.4634,349.4734,12517.0
2025-03-19 11:20:00,351.87,352.35,351.85,352.25,11817.0,349.692,350.169,349.6721,350.0696,11817.0
2025-03-19 11:25:00,352.25,352.41,351.93,352.3,12162.0,350.0696,350.2287,349.7516,350.1193,12162.0
2025-03-19 11:30:00,352.26,352.26,351.83,352.08,6901.0,350.0796,350.0796,349.6522,349.9007,6901.0
2025-03-19 11:35:00,352.11,352.47,352.05,352.36,11042.0,349.9305,350.2883,349.8709,350.179,11042.0
2025-03-19 11:40:00,352.28,352.41,352.2,352.27,4035.0,350.0995,350.2287,350.02,350.0895,4035.0
2025-03-19 11:45:00,352.25,352.66,352.18,352.59,23075.0,350.0696,350.4771,350.0001,350.4075,23075.0
2025-03-19 11:50:00,352.7,353.35,352.7,353.05,21007.0,350.5169,351.1628,350.5169,350.8647,21007.0
2025-03-19 11:55:00,353.06,353.06,352.51,352.87,14799.0,350.8746,350.8746,350.328,350.6858,14799.0
2025-03-19 12:00:00,352.86,352.96,352.57,352.65,14362.0,350.6759,350.7753,350.3877,350.4672,14362.0
2025-03-19 12:05:00,352.68,352.93,352.58,352.67,5446.0,350.497,350.7454,350.3976,350.487,5446.0
2025-03-19 12:10:00,352.67,352.76,352.25,352.3,4589.0,350.487,350.5765,350.0696,350.1193,4589.0
2025-03-19 12:15:00,352.31,352.32,351.93,352.05,2254.0,350.1293,350.1392,349.7516,349.8709,2254.0
2025-03-19 12:20:00,352.01,352.01,351.44,351.45,5432.0,349.8311,349.8311,349.2647,349.2746,5432.0
2025-03-19 12:25:00,351.44,351.72,351.34,351.72,8595.0,349.2647,349.5429,349.1653,349.5429,8595.0
2025-03-19 12:30:00,351.72,351.72,351.04,351.14,9112.0,349.5429,349.5429,348.8671,348.9665,9112.0
2025-03-19 12:35:00,351.14,351.29,350.94,351.06,9723.0,348.9665,349.1156,348.7678,348.887,9723.0
2025-03-19 12:40:00,351.04,351.22,350.81,351.11,7970.0,348.8671,349.046,348.6386,348.9367,7970.0
2025-03-19 12:45:00,351.35,351.55,351.18,351.38,13824.0,349.1752,349.374,349.0063,349.205,13824.0
2025-03-19 12:50:00,351.34,351.64,351.34,351.56,13023.0,349.1653,349.4634,349.1653,349.3839,13023.0
2025-03-19 12:55:00,351.67,351.71,351.51,351.71,3929.0,349.4932,349.533,349.3342,349.533,3929.0
2025-03-19 13:00:00,351.67,351.76,350.95,351.31,7688.0,349.4932,349.5827,348.7777,349.1355,7688.0
2025-03-19 13:05:00,350.95,350.97,350.43,350.83,8708.0,348.7777,348.7976,348.2609,348.6584,8708.0
2025-03-19 13:10:00,350.85,350.88,350.37,350.43,5763.0,348.6783,348.7081,348.2013,348.2609,5763.0
2025-03-19 13:15:00,350.34,350.43,349.91,350.28,17117.0,348.1715,348.2609,347.7441,348.1118,17117.0
2025-03-19 13:20:00,350.17,350.33,350.13,350.19,5559.0,348.0025,348.1615,347.9628,348.0224,5559.0
2025-03-19 13:25:00,350.18,350.19,349.9,349.9,5269.0,348.0125,348.0224,347.7342,347.7342,5269.0
2025-03-19 13:30:00,349.92,350.17,349.81,350.17,8170.0,347.7541,348.0025,347.6448,348.0025,8170.0
2025-03-19 13:35:00,350.11,350.38,350.1,350.35,10608.0,347.9429,348.2112,347.933,348.1814,10608.0
2025-03-19 13:40:00,350.35,350.52,350.0,350.0,15410.0,348.1814,348.3504,347.8336,347.8336,15410.0
2025-03-19 13:45:00,350.07,350.07,349.18,349.24,9546.0,347.9031,347.9031,347.0187,347.0783,9546.0
2025-03-19 13:50:00,349.2,349.51,349.2,349.31,10641.0,347.0385,347.3466,347.0385,347.1478,10641.0
2025-03-19 13:55:00,349.41,349.68,349.3,349.34,13611.0,347.2472,347.5156,347.1379,347.1777,13611.0
2025-03-19 14:00:00,349.21,350.85,348.98,350.75,19337.0,347.0485,348.6783,346.8199,348.5789,19337.0
2025-03-19 14:05:00,350.21,350.21,349.84,350.13,13163.0,348.0423,348.0423,347.6746,347.9628,13163.0
2025-03-19 14:10:00,350.14,350.8,350.1,350.26,18018.0,347.9727,348.6286,347.933,348.092,18018.0
2025-03-19 14:15:00,350.27,350.4,349.93,350.07,10964.0,348.1019,348.2311,347.764,347.9031,10964.0
2025-03-19 14:20:00,350.01,350.57,349.86,350.48,10900.0,347.8435,348.4,347.6944,348.3106,10900.0
2025-03-19 14:25:00,350.49,350.69,350.22,350.27,9383.0,348.3205,348.5193,348.0522,348.1019,9383.0
2025-03-19 14:30:00,350.27,351.42,350.26,351.2,15801.0,348.1019,349.2448,348.092,349.0261,15801.0
2025-03-19 14:35:00,351.19,351.43,350.78,350.8,17199.0,349.0162,349.2547,348.6087,348.6286,17199.0
2025-03-19 14:40:00,350.92,351.95,350.76,351.81,16577.0,348.7479,349.7715,348.5889,349.6324,16577.0
2025-03-19 14:45:00,352.08,352.22,351.48,351.79,21635.0,349.9007,350.0398,349.3044,349.6125,21635.0
2025-03-19 14:50:00,351.93,353.22,351.84,352.97,15631.0,349.7516,351.0336,349.6622,350.7852,15631.0
2025-03-19 14:55:00,352.66,353.22,352.5,352.65,34098.0,350.4771,351.0336,350.3181,350.4672,34098.0
2025-03-19 15:00:00,352.65,353.13,352.49,353.13,33926.0,350.4672,350.9442,350.3082,350.9442,33926.0
2025-03-19 15:05:00,352.91,354.2,352.9,354.2,12293.0,350.7256,352.0076,350.7156,352.0076,12293.0
2025-03-19 15:10:00,354.25,354.43,353.91,354.19,16531.0,352.0573,352.2362,351.7194,351.9976,16531.0
2025-03-19 15:15:00,354.12,354.34,353.7,354.1,15377.0,351.9281,352.1467,351.5107,351.9082,15377.0
2025-03-19 15:20:00,354.08,354.2,353.26,353.44,14883.0,351.8883,352.0076,351.0734,351.2523,14883.0
2025-03-19 15:25:00,353.44,353.62,352.83,353.12,20403.0,351.2523,351.4312,350.6461,350.9343,20403.0
2025-03-19 15:30:00,353.08,354.15,353.06,353.85,18768.0,350.8945,351.9579,350.8746,351.6597,18768.0
2025-03-19 15:35:00,353.86,354.09,353.32,353.62,14835.0,351.6697,351.8983,351.133,351.4312,14835.0
2025-03-19 15:40:00,353.48,354.01,353.31,353.86,17722.0,351.292,351.8188,351.1231,351.6697,17722.0
2025-03-19 15:45:00,353.99,354.09,353.63,353.88,26671.0,351.7989,351.8983,351.4411,351.6896,26671.0
2025-03-19 15:50:00,353.77,353.77,352.71,353.5,38907.0,351.5802,351.5802,350.5268,351.3119,38907.0
2025-03-19 15:55:00,353.43,353.8,353.06,353.54,119565.0,351.2423,351.6101,350.8746,351.3517,119565.0
2025-03-20 09:30:00,354.69,355.38,353.12,353.8,78061.0,352.4945,353.1803,350.9343,351.6101,78061.0
2025-03-20 09:35:00,353.68,353.68,352.2,353.29,42301.0,351.4908,351.4908,350.02,351.1032,42301.0
2025-03-20 09:40:00,353.4,355.37,353.0,355.24,24966.0,351.2125,353.1703,350.815,353.0411,24966.0
2025-03-20 09:45:00,355.41,355.48,354.37,355.08,18230.0,353.2101,353.2797,352.1765,352.8821,18230.0
2025-03-20 09:50:00,355.22,356.32,354.8,356.11,17716.0,353.0213,354.1145,352.6039,353.9058,17716.0
2025-03-20 09:55:00,356.48,357.12,356.12,356.58,28301.0,354.2735,354.9095,353.9157,354.3728,28301.0
2025-03-20 10:00:00,356.63,358.46,356.48,358.18,32313.0,354.4225,356.2412,354.2735,355.9629,32313.0
2025-03-20 10:05:00,357.86,359.26,357.53,358.8,30408.0,355.6449,357.0363,355.317,356.5791,30408.0
2025-03-20 10:10:00,358.8,359.19,358.21,358.26,28187.0,356.5791,356.9667,355.9928,356.0424,28187.0
2025-03-20 10:15:00,358.46,359.08,358.21,359.02,11541.0,356.2412,356.8574,355.9928,356.7977,11541.0
2025-03-20 10:20:00,359.13,359.82,358.95,359.77,24734.0,356.9071,357.5928,356.7282,357.5431,24734.0
2025-03-20 10:25:00,359.65,360.49,359.55,359.89,23544.0,357.4238,358.2586,357.3245,357.6624,23544.0
2025-03-20 10:30:00,359.96,360.0,359.35,359.71,38847.0,357.7319,357.7717,357.1257,357.4835,38847.0
2025-03-20 10:35:00,359.61,360.36,359.6,360.04,28185.0,357.3841,358.1294,357.3742,357.8114,28185.0
2025-03-20 10:40:00,360.04,361.0,359.92,360.83,21121.0,357.8114,358.7655,357.6922,358.5965,21121.0
2025-03-20 10:45:00,360.85,361.39,360.6,361.14,28424.0,358.6164,359.1531,358.368,358.9046,28424.0
2025-03-20 10:50:00,361.08,361.63,360.9,361.06,28298.0,358.845,359.3916,358.6661,358.8251,28298.0
2025-03-20 10:55:00,360.96,361.32,360.87,361.12,33417.0,358.7257,359.0835,358.6363,358.8847,33417.0
2025-03-20 11:00:00,361.0,361.77,360.89,361.26,22100.0,358.7655,359.5307,358.6562,359.0239,22100.0
2025-03-20 11:05:00,361.28,361.35,360.55,360.8,13627.0,359.0438,359.1133,358.3183,358.5667,13627.0
2025-03-20 11:10:00,360.81,360.82,359.85,359.9,10192.0,358.5767,358.5866,357.6226,357.6723,10192.0
2025-03-20 11:15:00,359.94,360.0,359.61,359.61,9058.0,357.712,357.7717,357.3841,357.3841,9058.0
2025-03-20 11:20:00,359.52,359.69,359.46,359.58,13044.0,357.2946,357.4636,357.235,357.3543,13044.0
2025-03-20 11:25:00,359.68,359.74,359.47,359.49,10683.0,357.4537,357.5133,357.245,357.2648,10683.0
2025-03-20 11:30:00,359.54,359.54,358.9,359.29,10904.0,357.3145,357.3145,356.6785,357.0661,10904.0
2025-03-20 11:35:00,359.41,359.71,359.32,359.57,11565.0,357.1853,357.4835,357.0959,357.3443,11565.0
2025-03-20 11:40:00,359.6,360.17,359.6,359.9,8955.0,357.3742,357.9406,357.3742,357.6723,8955.0
2025-03-20 11:45:00,359.95,360.06,359.57,359.57,10483.0,357.722,357.8313,357.3443,357.3443,10483.0
2025-03-20 11:50:00,359.61,359.75,359.51,359.71,6796.0,357.3841,357.5232,357.2847,357.4835,6796.0
2025-03-20 11:55:00,359.72,359.72,358.93,358.97,8412.0,357.4934,357.4934,356.7083,356.7481,8412.0
2025-03-20 12:00:00,358.88,359.48,358.88,359.06,10134.0,356.6586,357.2549,356.6586,356.8375,10134.0
2025-03-20 12:05:00,359.05,359.05,358.45,358.48,6312.0,356.8276,356.8276,356.2313,356.2611,6312.0
2025-03-20 12:10:00,358.48,358.89,358.19,358.67,17677.0,356.2611,356.6685,355.9729,356.4499,17677.0
2025-03-20 12:15:00,358.62,358.99,358.33,358.89,6584.0,356.4002,356.7679,356.112,356.6685,6584.0
2025-03-20 12:20:00,358.88,359.12,358.33,358.4,6271.0,356.6586,356.8971,356.112,356.1816,6271.0
2025-03-20 12:25:00,358.29,358.4,357.69,358.0,11921.0,356.0723,356.1816,355.476,355.7841,11921.0
2025-03-20 12:30:00,357.93,358.28,357.81,357.87,12843.0,355.7145,356.0623,355.5952,355.6549,12843.0
2025-03-20 12:35:00,357.83,358.28,357.71,358.22,6062.0,355.6151,356.0623,355.4959,356.0027,6062.0
2025-03-20 12:40:00,358.19,358.2,357.75,358.04,6780.0,355.9729,355.9828,355.5356,355.8238,6780.0
2025-03-20 12:45:00,357.92,358.01,357.23,357.24,28911.0,355.7046,355.794,355.0188,355.0288,28911.0
2025-03-20 12:50:00,357.31,357.57,357.02,357.56,5403.0,355.0983,355.3567,354.8101,355.3468,5403.0
2025-03-20 12:55:00,357.56,357.75,356.96,357.0,4575.0,355.3468,355.5356,354.7505,354.7902,4575.0
2025-03-20 13:00:00,357.1,357.44,356.62,357.44,12467.0,354.8896,355.2275,354.4126,355.2275,12467.0
2025-03-20 13:05:00,357.3,357.73,357.12,357.59,12799.0,355.0884,355.5157,354.9095,355.3766,12799.0
2025-03-20 13:10:00,357.71,357.71,357.03,357.17,8135.0,355.4959,355.4959,354.8201,354.9592,8135.0
2025-03-20 13:15:00,357.09,357.09,356.34,356.5,12238.0,354.8797,354.8797,354.1343,354.2933,12238.0
2025-03-20 13:20:00,356.5,356.7,356.0,356.0,10444.0,354.2933,354.4921,353.7964,353.7964,10444.0
2025-03-20 13:25:00,356.18,356.21,355.49,355.58,8035.0,353.9753,354.0051,353.2896,353.379,8035.0
2025-03-20 13:30:00,355.61,356.23,355.55,356.08,7787.0,353.4089,354.025,353.3492,353.8759,7787.0
2025-03-20 13:35:00,356.17,356.18,355.86,355.95,12830.0,353.9654,353.9753,353.6573,353.7467,12830.0
2025-03-20 13:40:00,355.92,355.95,355.61,355.91,6946.0,353.7169,353.7467,353.4089,353.707,6946.0
2025-03-20 13:45:00,356.0,356.17,355.79,355.83,12983.0,353.7964,353.9654,353.5877,353.6275,12983.0
2025-03-20 13:50:00,355.99,356.05,355.67,355.71,6378.0,353.7865,353.8461,353.4685,353.5082,6378.0
2025-03-20 13:55:00,355.69,355.69,355.27,355.62,11852.0,353.4884,353.4884,353.071,353.4188,11852.0
2025-03-20 14:00:00,355.49,355.73,355.48,355.58,4512.0,353.2896,353.5281,353.2797,353.379,4512.0
2025-03-20 14:05:00,355.59,356.09,355.58,355.73,8911.0,353.389,353.8859,353.379,353.5281,8911.0
2025-03-20 14:10:00,355.83,356.21,355.83,355.97,6748.0,353.6275,354.0051,353.6275,353.7666,6748.0
2025-03-20 14:15:00,356.0,356.06,355.82,356.05,8361.0,353.7964,353.8561,353.6176,353.8461,8361.0
2025-03-20 14:20:00,355.91,355.91,355.31,355.56,9600.0,353.707,353.707,353.1107,353.3592,9600.0
2025-03-20 14:25:00,355.49,355.68,355.26,355.31,8817.0,353.2896,353.4784,353.061,353.1107,8817.0
2025-03-20 14:30:00,355.23,355.29,354.9,354.97,12903.0,353.0312,353.0908,352.7032,352.7728,12903.0
2025-03-20 14:35:00,355.07,355.81,355.04,355.62,4308.0,352.8722,353.6076,352.8424,353.4188,4308.0
2025-03-20 14:40:00,355.72,355.8,355.36,355.49,7769.0,353.5182,353.5977,353.1604,353.2896,7769.0
2025-03-20 14:45:00,355.46,355.81,355.36,355.81,9605.0,353.2598,353.6076,353.1604,353.6076,9605.0
2025-03-20 14:50:00,355.84,356.43,355.84,356.27,13190.0,353.6374,354.2238,353.6374,354.0648,13190.0
2025-03-20 14:55:00,356.37,356.49,355.47,355.68,9432.0,354.1641,354.2834,353.2697,353.4784,9432.0
2025-03-20 15:00:00,355.69,356.15,355.46,355.66,8735.0,353.4884,353.9455,353.2598,353.4585,8735.0
2025-03-20 15:05:00,355.63,355.78,355.04,355.09,10411.0,353.4287,353.5778,352.8424,352.8921,10411.0
2025-03-20 15:10:00,355.16,356.08,355.15,355.81,13621.0,352.9616,353.8759,352.9517,353.6076,13621.0
2025-03-20 15:15:00,355.72,355.91,355.65,355.87,13599.0,353.5182,353.707,353.4486,353.6672,13599.0
2025-03-20 15:20:00,355.91,356.34,355.85,355.98,10755.0,353.707,354.1343,353.6474,353.7766,10755.0
2025-03-20 15:25:00,355.94,355.95,355.18,355.18,10873.0,353.7368,353.7467,352.9815,352.9815,10873.0
2025-03-20 15:30:00,355.29,355.97,355.26,355.66,19693.0,353.0908,353.7666,353.061,353.4585,19693.0
2025-03-20 15:35:00,355.57,355.82,355.11,355.12,13409.0,353.3691,353.6176,352.9119,352.9219,13409.0
2025-03-20 15:40:00,355.22,355.73,355.21,355.72,15241.0,353.0213,353.5281,353.0113,353.5182,15241.0
2025-03-20 15:45:00,355.73,356.15,355.61,356.02,21045.0,353.5281,353.9455,353.4089,353.8163,21045.0
2025-03-20 15:50:00,355.97,356.49,355.51,355.92,38550.0,353.7666,354.2834,353.3095,353.7169,38550.0
2025-03-20 15:55:00,356.1,356.4,355.16,355.41,134582.0,353.8958,354.194,352.9616,353.2101,134582.0
2025-03-21 09:30:00,352.09,352.31,348.03,349.01,760133.0,349.9106,350.1293,345.8758,346.8497,760133.0
2025-03-21 09:35:00,348.85,349.09,346.27,346.78,47753.0,346.6907,346.9292,344.1267,344.6335,47753.0
2025-03-21 09:40:00,346.67,347.8,346.56,347.12,28016.0,344.5242,345.6472,344.4149,344.9714,28016.0
2025-03-21 09:45:00,347.31,348.4,346.75,348.11,25356.0,345.1602,346.2435,344.6037,345.9553,25356.0
2025-03-21 09:50:00,347.96,347.98,346.82,347.85,20529.0,345.8062,345.8261,344.6733,345.6969,20529.0
2025-03-21 09:55:00,347.74,348.92,347.49,348.87,8019.0,345.5876,346.7603,345.3391,346.7106,8019.0
2025-03-21 10:00:00,348.73,349.39,348.25,348.89,19841.0,346.5714,347.2274,346.0944,346.7304,19841.0
2025-03-21 10:05:00,349.0,349.56,348.72,349.22,18202.0,346.8398,347.3963,346.5615,347.0584,18202.0
2025-03-21 10:10:00,349.16,349.17,348.45,349.01,19006.0,346.9988,347.0087,346.2932,346.8497,19006.0
2025-03-21 10:15:00,348.71,349.02,348.15,348.71,12419.0,346.5516,346.8596,345.995,346.5516,12419.0
2025-03-21 10:20:00,348.85,348.89,348.13,348.76,24825.0,346.6907,346.7304,345.9752,346.6013,24825.0
2025-03-21 10:25:00,348.71,348.99,348.38,348.92,12827.0,346.5516,346.8298,346.2236,346.7603,12827.0
2025-03-21 10:30:00,349.04,349.74,348.91,349.15,14518.0,346.8795,347.5752,346.7503,346.9888,14518.0
2025-03-21 10:35:00,349.39,349.39,348.78,348.96,6224.0,347.2274,347.2274,346.6211,346.8,6224.0
2025-03-21 10:40:00,348.96,349.97,348.78,349.82,10423.0,346.8,347.8038,346.6211,347.6547,10423.0
2025-03-21 10:45:00,349.83,350.07,349.63,349.75,10758.0,347.6646,347.9031,347.4659,347.5851,10758.0
2025-03-21 10:50:00,349.8,350.38,349.78,350.3,10812.0,347.6348,348.2112,347.6149,348.1317,10812.0
2025-03-21 10:55:00,350.3,351.83,350.28,351.6,22318.0,348.1317,349.6522,348.1118,349.4237,22318.0
2025-03-21 11:00:00,351.56,352.32,350.86,350.99,21885.0,349.3839,350.1392,348.6883,348.8174,21885.0
2025-03-21 11:05:00,351.05,351.55,350.77,351.43,9160.0,348.8771,349.374,348.5988,349.2547,9160.0
2025-03-21 11:10:00,351.31,351.55,350.77,350.97,7951.0,349.1355,349.374,348.5988,348.7976,7951.0
2025-03-21 11:15:00,350.97,351.09,350.5,350.76,7427.0,348.7976,348.9168,348.3305,348.5889,7427.0
2025-03-21 11:20:00,350.78,350.78,350.47,350.53,7510.0,348.6087,348.6087,348.3007,348.3603,7510.0
2025-03-21 11:25:00,350.53,350.58,350.18,350.3,10588.0,348.3603,348.41,348.0125,348.1317,10588.0
2025-03-21 11:30:00,350.38,351.31,350.36,350.81,28586.0,348.2112,349.1355,348.1913,348.6386,28586.0
2025-03-21 11:35:00,350.73,350.85,350.21,350.58,22579.0,348.5591,348.6783,348.0423,348.41,22579.0
2025-03-21 11:40:00,350.47,350.6,349.86,349.96,17700.0,348.3007,348.4299,347.6944,347.7938,17700.0
2025-03-21 11:45:00,349.91,350.55,349.91,350.5,18075.0,347.7441,348.3802,347.7441,348.3305,18075.0
2025-03-21 11:50:00,350.43,350.44,349.67,350.38,15504.0,348.2609,348.2709,347.5056,348.2112,15504.0
2025-03-21 11:55:00,350.28,350.46,349.91,350.06,10783.0,348.1118,348.2907,347.7441,347.8932,10783.0
2025-03-21 12:00:00,350.06,350.6,350.01,350.54,10550.0,347.8932,348.4299,347.8435,348.3702,10550.0
2025-03-21 12:05:00,350.45,350.99,350.41,350.9,8333.0,348.2808,348.8174,348.241,348.728,8333.0
2025-03-21 12:10:00,351.03,351.84,351.03,351.4,8139.0,348.8572,349.6622,348.8572,349.2249,8139.0
2025-03-21 12:15:00,351.5,352.53,351.5,352.38,26098.0,349.3243,350.3479,349.3243,350.1988,26098.0
2025-03-21 12:20:00,352.46,352.75,352.31,352.63,18028.0,350.2783,350.5666,350.1293,350.4473,18028.0
2025-03-21 12:25:00,352.66,352.96,352.4,352.64,15703.0,350.4771,350.7753,350.2187,350.4572,15703.0
2025-03-21 12:30:00,352.51,352.68,352.07,352.2,10456.0,350.328,350.497,349.8908,350.02,10456.0
2025-03-21 12:35:00,352.27,352.27,351.44,351.8,18333.0,350.0895,350.0895,349.2647,349.6224,18333.0
2025-03-21 12:40:00,351.88,351.98,351.59,351.74,8474.0,349.7019,349.8013,349.4137,349.5628,8474.0
2025-03-21 12:45:00,351.7,352.3,351.7,351.98,8418.0,349.5231,350.1193,349.5231,349.8013,8418.0
2025-03-21 12:50:00,351.85,352.18,351.85,351.87,5890.0,349.6721,350.0001,349.6721,349.692,5890.0
2025-03-21 12:55:00,351.8,352.67,351.79,352.67,7940.0,349.6224,350.487,349.6125,350.487,7940.0
2025-03-21 13:00:00,352.71,352.71,352.31,352.34,12259.0,350.5268,350.5268,350.1293,350.1591,12259.0
2025-03-21 13:05:00,352.33,352.69,352.3,352.66,7290.0,350.1492,350.5069,350.1193,350.4771,7290.0
2025-03-21 13:10:00,352.64,352.81,352.42,352.61,7922.0,350.4572,350.6262,350.2386,350.4274,7922.0
2025-03-21 13:15:00,352.61,352.87,352.6,352.85,5569.0,350.4274,350.6858,350.4175,350.6659,5569.0
2025-03-21 13:20:00,352.73,353.11,352.7,352.96,8609.0,350.5467,350.9243,350.5169,350.7753,8609.0
2025-03-21 13:25:00,353.04,353.1,352.22,352.27,9322.0,350.8548,350.9144,350.0398,350.0895,9322.0
2025-03-21 13:30:00,352.3,352.45,352.13,352.41,10833.0,350.1193,350.2684,349.9504,350.2287,10833.0
2025-03-21 13:35:00,352.43,352.72,352.35,352.67,14920.0,350.2485,350.5367,350.169,350.487,14920.0
2025-03-21 13:40:00,352.72,353.15,352.67,352.9,20122.0,350.5367,350.9641,350.487,350.7156,20122.0
2025-03-21 13:45:00,352.9,353.23,352.88,353.06,10794.0,350.7156,351.0436,350.6957,350.8746,10794.0
2025-03-21 13:50:00,353.05,353.39,353.05,353.05,10565.0,350.8647,351.2026,350.8647,350.8647,10565.0
2025-03-21 13:55:00,353.25,353.25,352.6,352.82,9404.0,351.0635,351.0635,350.4175,350.6361,9404.0
2025-03-21 14:00:00,352.78,352.89,352.5,352.88,13442.0,350.5964,350.7057,350.3181,350.6957,13442.0
2025-03-21 14:05:00,352.77,352.8,352.34,352.69,9680.0,350.5864,350.6162,350.1591,350.5069,9680.0
2025-03-21 14:10:00,352.69,352.69,352.17,352.34,11801.0,350.5069,350.5069,349.9901,350.1591,11801.0
2025-03-21 14:15:00,352.21,352.81,352.16,352.59,18090.0,350.0299,350.6262,349.9802,350.4075,18090.0
2025-03-21 14:20:00,352.84,352.88,351.9,351.97,9208.0,350.656,350.6957,349.7218,349.7914,9208.0
2025-03-21 14:25:00,351.98,351.99,351.58,351.58,19148.0,349.8013,349.8113,349.4038,349.4038,19148.0
2025-03-21 14:30:00,351.61,352.22,351.6,351.93,8512.0,349.4336,350.0398,349.4237,349.7516,8512.0
2025-03-21 14:35:00,351.98,352.59,351.89,352.53,11954.0,349.8013,350.4075,349.7119,350.3479,11954.0
2025-03-21 14:40:00,352.55,352.72,352.42,352.61,8364.0,350.3678,350.5367,350.2386,350.4274,8364.0
2025-03-21 14:45:00,352.6,352.68,351.99,352.42,18514.0,350.4175,350.497,349.8113,350.2386,18514.0
2025-03-21 14:50:00,352.42,352.43,351.94,352.24,8731.0,350.2386,350.2485,349.7616,350.0597,8731.0
2025-03-21 14:55:00,352.19,352.45,352.12,352.21,13956.0,350.01,350.2684,349.9405,350.0299,13956.0
2025-03-21 15:00:00,352.21,352.21,351.82,351.99,12785.0,350.0299,350.0299,349.6423,349.8113,12785.0
2025-03-21 15:05:00,351.84,351.99,351.63,351.78,9739.0,349.6622,349.8113,349.4535,349.6026,9739.0
2025-03-21 15:10:00,351.74,352.08,351.56,352.0,10517.0,349.5628,349.9007,349.3839,349.8212,10517.0
2025-03-21 15:15:00,351.92,352.47,351.9,352.37,12843.0,349.7417,350.2883,349.7218,350.1889,12843.0
2025-03-21 15:20:00,352.27,352.86,352.0,352.81,24346.0,350.0895,350.6759,349.8212,350.6262,24346.0
2025-03-21 15:25:00,352.75,352.78,352.29,352.39,28361.0,350.5666,350.5964,350.1094,350.2088,28361.0
2025-03-21 15:30:00,352.29,352.94,352.13,352.74,29397.0,350.1094,350.7554,349.9504,350.5566,29397.0
2025-03-21 15:35:00,352.66,353.05,352.45,352.74,45778.0,350.4771,350.8647,350.2684,350.5566,45778.0
2025-03-21 15:40:00,352.65,352.81,352.0,352.66,27660.0,350.4672,350.6262,349.8212,350.4771,27660.0
2025-03-21 15:45:00,352.64,352.74,352.33,352.5,70573.0,350.4572,350.5566,350.1492,350.3181,70573.0
2025-03-21 15:50:00,352.58,352.89,351.42,351.69,115870.0,350.3976,350.7057,349.2448,349.5131,115870.0
2025-03-21 15:55:00,351.69,352.47,351.21,351.26,508435.0,349.5131,350.2883,349.0361,349.0858,508435.0
2025-03-24 09:30:00,354.62,358.26,354.28,357.76,92174.0,352.425,356.0424,352.0871,355.5455,92174.0
2025-03-24 09:35:00,357.77,358.74,356.7,358.38,45777.0,355.5555,356.5195,354.4921,356.1617,45777.0
2025-03-24 09:40:00,358.5,360.04,358.5,359.86,76168.0,356.281,357.8114,356.281,357.6325,76168.0
2025-03-24 09:45:00,359.99,360.67,359.72,360.03,67300.0,357.7617,358.4375,357.4934,357.8015,67300.0
2025-03-24 09:50:00,360.03,360.76,359.64,360.19,40110.0,357.8015,358.527,357.4139,357.9605,40110.0
2025-03-24 09:55:00,360.37,360.47,359.78,360.23,34235.0,358.1394,358.2388,357.553,358.0003,34235.0
2025-03-24 10:00:00,360.2,360.42,359.66,359.92,39784.0,357.9704,358.1891,357.4338,357.6922,39784.0
2025-03-24 10:05:00,359.87,360.41,359.62,360.38,25187.0,357.6425,358.1791,357.394,358.1493,25187.0
2025-03-24 10:10:00,360.38,360.53,359.92,360.14,33027.0,358.1493,358.2984,357.6922,357.9108,33027.0
2025-03-24 10:15:00,360.26,360.47,359.87,360.18,16910.0,358.0301,358.2388,357.6425,357.9506,16910.0
2025-03-24 10:20:00,360.24,360.57,359.96,360.03,20843.0,358.0102,358.3381,357.7319,357.8015,20843.0
2025-03-24 10:25:00,360.05,360.81,360.0,360.81,27237.0,357.8214,358.5767,357.7717,358.5767,27237.0
2025-03-24 10:30:00,360.79,361.1,360.61,360.93,26116.0,358.5568,358.8649,358.3779,358.6959,26116.0
2025-03-24 10:35:00,360.98,361.37,360.1,360.35,20043.0,358.7456,359.1332,357.8711,358.1195,20043.0
2025-03-24 10:40:00,360.47,360.56,359.98,360.05,16480.0,358.2388,358.3282,357.7518,357.8214,16480.0
2025-03-24 10:45:00,360.07,360.89,360.0,360.89,19651.0,357.8412,358.6562,357.7717,358.6562,19651.0
2025-03-24 10:50:00,360.78,361.77,360.73,361.32,19036.0,358.5468,359.5307,358.4972,359.0835,19036.0
2025-03-24 10:55:00,361.34,361.39,360.54,361.24,16039.0,359.1034,359.1531,358.3083,359.004,16039.0
2025-03-24 11:00:00,361.08,361.45,360.91,361.44,12137.0,358.845,359.2127,358.676,359.2028,12137.0
2025-03-24 11:05:00,361.24,362.06,361.24,361.75,15875.0,359.004,359.8189,359.004,359.5108,15875.0
2025-03-24 11:10:00,361.74,361.99,361.3,361.4,10468.0,359.5009,359.7494,359.0636,359.163,10468.0
2025-03-24 11:15:00,361.35,361.49,361.07,361.17,11322.0,359.1133,359.2525,358.8351,358.9344,11322.0
2025-03-24 11:20:00,361.28,361.82,361.19,361.56,10480.0,359.0438,359.5804,358.9543,359.322,10480.0
2025-03-24 11:25:00,361.56,361.92,361.39,361.71,17203.0,359.322,359.6798,359.1531,359.4711,17203.0
2025-03-24 11:30:00,361.7,361.93,361.48,361.9,18754.0,359.4612,359.6897,359.2425,359.6599,18754.0
2025-03-24 11:35:00,361.99,362.48,361.84,361.93,20551.0,359.7494,360.2363,359.6003,359.6897,20551.0
2025-03-24 11:40:00,362.07,362.32,361.79,362.04,14998.0,359.8289,360.0773,359.5506,359.7991,14998.0
2025-03-24 11:45:00,362.1,362.59,361.88,362.27,9417.0,359.8587,360.3456,359.64,360.0276,9417.0
2025-03-24 11:50:00,362.32,362.67,362.32,362.44,12712.0,360.0773,360.4252,360.0773,360.1966,12712.0
2025-03-24 11:55:00,362.37,362.42,362.14,362.24,11282.0,360.127,360.1767,359.8984,359.9978,11282.0
2025-03-24 12:00:00,362.32,362.59,362.24,362.36,14702.0,360.0773,360.3456,359.9978,360.1171,14702.0
2025-03-24 12:05:00,362.25,362.95,362.25,362.91,4061.0,360.0078,360.7034,360.0078,360.6637,4061.0
2025-03-24 12:10:00,362.96,363.26,362.44,362.7,20625.0,360.7134,361.0115,360.1966,360.455,20625.0
2025-03-24 12:15:00,362.65,362.72,362.29,362.29,10809.0,360.4053,360.4748,360.0475,360.0475,10809.0
2025-03-24 12:20:00,362.23,362.72,362.23,362.35,9412.0,359.9879,360.4748,359.9879,360.1071,9412.0
2025-03-24 12:25:00,362.4,362.42,361.72,361.9,7633.0,360.1568,360.1767,359.481,359.6599,7633.0
2025-03-24 12:30:00,362.04,362.32,361.86,362.12,8961.0,359.7991,360.0773,359.6202,359.8786,8961.0
2025-03-24 12:35:00,362.17,362.4,361.53,361.57,8496.0,359.9282,360.1568,359.2922,359.332,8496.0
2025-03-24 12:40:00,361.52,361.68,361.28,361.55,11518.0,359.2823,359.4413,359.0438,359.3121,11518.0
2025-03-24 12:45:00,361.55,361.63,361.32,361.35,8217.0,359.3121,359.3916,359.0835,359.1133,8217.0
2025-03-24 12:50:00,361.4,361.41,360.95,361.03,8724.0,359.163,359.173,358.7158,358.7953,8724.0
2025-03-24 12:55:00,360.97,361.13,360.78,360.92,14868.0,358.7357,358.8947,358.5468,358.686,14868.0
2025-03-24 13:00:00,360.95,361.24,360.95,361.14,6340.0,358.7158,359.004,358.7158,358.9046,6340.0
2025-03-24 13:05:00,361.17,361.34,360.94,361.17,7371.0,358.9344,359.1034,358.7059,358.9344,7371.0
2025-03-24 13:10:00,361.12,361.22,360.61,360.67,11615.0,358.8847,358.9841,358.3779,358.4375,11615.0
2025-03-24 13:15:00,360.67,361.03,360.57,360.81,14420.0,358.4375,358.7953,358.3381,358.5767,14420.0
2025-03-24 13:20:00,360.71,361.09,360.61,360.88,9978.0,358.4773,358.8549,358.3779,358.6462,9978.0
2025-03-24 13:25:00,360.81,360.88,360.49,360.86,8655.0,358.5767,358.6462,358.2586,358.6264,8655.0
2025-03-24 13:30:00,360.95,361.06,360.69,360.78,17472.0,358.7158,358.8251,358.4574,358.5468,17472.0
2025-03-24 13:35:00,360.77,361.08,360.57,360.61,8886.0,358.5369,358.845,358.3381,358.3779,8886.0
2025-03-24 13:40:00,360.66,360.98,360.66,360.95,7706.0,358.4276,358.7456,358.4276,358.7158,7706.0
2025-03-24 13:45:00,360.91,360.98,360.69,360.82,2470.0,358.676,358.7456,358.4574,358.5866,2470.0
2025-03-24 13:50:00,360.81,361.05,360.69,360.86,12151.0,358.5767,358.8152,358.4574,358.6264,12151.0
2025-03-24 13:55:00,360.84,360.86,360.29,360.62,19190.0,358.6065,358.6264,358.0599,358.3878,19190.0
2025-03-24 14:00:00,360.63,360.66,359.95,360.28,12503.0,358.3978,358.4276,357.722,358.0499,12503.0
2025-03-24 14:05:00,360.33,360.58,360.32,360.45,15439.0,358.0996,358.3481,358.0897,358.2189,15439.0
2025-03-24 14:10:00,360.59,360.66,360.38,360.4,5870.0,358.358,358.4276,358.1493,358.1692,5870.0
2025-03-24 14:15:00,360.43,360.62,360.2,360.31,8473.0,358.199,358.3878,357.9704,358.0798,8473.0
2025-03-24 14:20:00,360.31,360.33,360.13,360.32,4127.0,358.0798,358.0996,357.9009,358.0897,4127.0
2025-03-24 14:25:00,360.32,360.35,359.98,360.06,9388.0,358.0897,358.1195,357.7518,357.8313,9388.0
2025-03-24 14:30:00,359.99,360.68,359.97,360.64,6366.0,357.7617,358.4475,357.7419,358.4077,6366.0
2025-03-24 14:35:00,360.52,361.31,360.52,361.25,5282.0,358.2885,359.0736,358.2885,359.0139,5282.0
2025-03-24 14:40:00,361.14,361.68,360.98,361.54,4403.0,358.9046,359.4413,358.7456,359.3021,4403.0
2025-03-24 14:45:00,361.45,361.48,361.12,361.24,4987.0,359.2127,359.2425,358.8847,359.004,4987.0
2025-03-24 14:50:00,361.36,361.73,361.21,361.63,8127.0,359.1233,359.491,358.9742,359.3916,8127.0
2025-03-24 14:55:00,361.55,361.7,361.44,361.49,10955.0,359.3121,359.4612,359.2028,359.2525,10955.0
2025-03-24 15:00:00,361.41,361.78,361.27,361.72,8878.0,359.173,359.5407,359.0338,359.481,8878.0
2025-03-24 15:05:00,361.76,361.85,361.68,361.85,7426.0,359.5208,359.6102,359.4413,359.6102,7426.0
2025-03-24 15:10:00,361.81,362.15,361.78,362.08,10144.0,359.5705,359.9084,359.5407,359.8388,10144.0
2025-03-24 15:15:00,362.13,362.39,362.03,362.25,11163.0,359.8885,360.1469,359.7891,360.0078,11163.0
2025-03-24 15:20:00,362.27,362.54,362.16,362.54,13589.0,360.0276,360.296,359.9183,360.296,13589.0
2025-03-24 15:25:00,362.55,362.87,362.46,362.72,26992.0,360.3059,360.6239,360.2165,360.4748,26992.0
2025-03-24 15:30:00,362.68,362.9,362.47,362.68,8424.0,360.4351,360.6537,360.2264,360.4351,8424.0
2025-03-24 15:35:00,362.61,362.94,362.46,362.86,18378.0,360.3655,360.6935,360.2165,360.614,18378.0
2025-03-24 15:40:00,362.87,362.95,362.65,362.88,12843.0,360.6239,360.7034,360.4053,360.6339,12843.0
2025-03-24 15:45:00,362.93,363.64,362.92,363.51,23855.0,360.6835,361.3891,360.6736,361.26,23855.0
2025-03-24 15:50:00,363.58,363.58,362.73,363.49,51475.0,361.3295,361.3295,360.4848,361.2401,51475.0
2025-03-24 15:55:00,363.43,364.43,363.07,363.66,221685.0,361.1804,362.1743,360.8227,361.409,221685.0
2025-03-25 09:30:00,361.53,363.4,360.67,363.15,67940.0,359.2922,361.1506,358.4375,360.9022,67940.0
2025-03-25 09:35:00,363.11,363.2,361.0,362.22,18064.0,360.8624,360.9519,358.7655,359.9779,18064.0
2025-03-25 09:40:00,362.41,362.64,361.53,361.7,20866.0,360.1668,360.3953,359.2922,359.4612,20866.0
2025-03-25 09:45:00,361.7,362.36,361.49,362.36,14447.0,359.4612,360.1171,359.2525,360.1171,14447.0
2025-03-25 09:50:00,362.43,362.44,361.21,362.21,14630.0,360.1866,360.1966,358.9742,359.968,14630.0
2025-03-25 09:55:00,362.19,362.66,361.49,361.75,9148.0,359.9481,360.4152,359.2525,359.5108,9148.0
2025-03-25 10:00:00,361.5,361.81,361.18,361.34,12920.0,359.2624,359.5705,358.9444,359.1034,12920.0
2025-03-25 10:05:00,361.15,361.84,361.15,361.44,20991.0,358.9146,359.6003,358.9146,359.2028,20991.0
2025-03-25 10:10:00,361.38,362.12,361.13,361.13,14937.0,359.1431,359.8786,358.8947,358.8947,14937.0
2025-03-25 10:15:00,361.27,361.69,361.21,361.44,6889.0,359.0338,359.4512,358.9742,359.2028,6889.0
2025-03-25 10:20:00,361.39,362.29,361.39,361.88,14656.0,359.1531,360.0475,359.1531,359.64,14656.0
2025-03-25 10:25:00,361.91,362.52,361.82,362.34,9145.0,359.6699,360.2761,359.5804,360.0972,9145.0
2025-03-25 10:30:00,362.49,362.8,362.27,362.64,8864.0,360.2463,360.5543,360.0276,360.3953,8864.0
2025-03-25 10:35:00,362.65,362.72,362.34,362.67,6681.0,360.4053,360.4748,360.0972,360.4252,6681.0
2025-03-25 10:40:00,362.5,362.76,362.24,362.24,6371.0,360.2562,360.5146,359.9978,359.9978,6371.0
2025-03-25 10:45:00,362.34,362.72,362.16,362.65,10131.0,360.0972,360.4748,359.9183,360.4053,10131.0
2025-03-25 10:50:00,362.61,363.04,362.51,362.79,8316.0,360.3655,360.7929,360.2661,360.5444,8316.0
2025-03-25 10:55:00,362.83,363.49,362.76,363.33,12818.0,360.5842,361.2401,360.5146,361.0811,12818.0
2025-03-25 11:00:00,363.35,363.55,363.15,363.28,8925.0,361.1009,361.2997,360.9022,361.0314,8925.0
2025-03-25 11:05:00,363.36,363.65,362.98,363.08,7351.0,361.1109,361.3991,360.7332,360.8326,7351.0
2025-03-25 11:10:00,363.08,363.16,362.19,362.3,6465.0,360.8326,360.9121,359.9481,360.0574,6465.0
2025-03-25 11:15:00,362.24,362.34,362.12,362.18,7251.0,359.9978,360.0972,359.8786,359.9382,7251.0
2025-03-25 11:20:00,362.21,362.83,362.2,362.77,5631.0,359.968,360.5842,359.9581,360.5245,5631.0
2025-03-25 11:25:00,362.83,363.33,362.68,363.26,10336.0,360.5842,361.0811,360.4351,361.0115,10336.0
2025-03-25 11:30:00,363.34,363.52,362.94,363.17,10952.0,361.091,361.2699,360.6935,360.9221,10952.0
2025-03-25 11:35:00,363.08,363.12,362.76,362.84,7845.0,360.8326,360.8724,360.5146,360.5941,7845.0
2025-03-25 11:40:00,362.91,363.37,362.85,363.34,6300.0,360.6637,361.1208,360.604,361.091,6300.0
2025-03-25 11:45:00,363.28,363.37,362.75,362.86,9511.0,361.0314,361.1208,360.5047,360.614,9511.0
2025-03-25 11:50:00,362.66,362.89,362.18,362.45,8347.0,360.4152,360.6438,359.9382,360.2065,8347.0
2025-03-25 11:55:00,362.48,362.52,362.18,362.51,3724.0,360.2363,360.2761,359.9382,360.2661,3724.0
2025-03-25 12:00:00,362.46,362.46,362.11,362.16,7084.0,360.2165,360.2165,359.8686,359.9183,7084.0
2025-03-25 12:05:00,362.22,362.64,362.13,362.55,6515.0,359.9779,360.3953,359.8885,360.3059,6515.0
2025-03-25 12:10:00,362.6,362.61,362.22,362.29,4175.0,360.3556,360.3655,359.9779,360.0475,4175.0
2025-03-25 12:15:00,362.22,362.32,361.65,361.66,17045.0,359.9779,360.0773,359.4115,359.4214,17045.0
2025-03-25 12:20:00,361.9,362.13,361.78,361.99,10026.0,359.6599,359.8885,359.5407,359.7494,10026.0
2025-03-25 12:25:00,361.91,361.91,361.23,361.44,5668.0,359.6699,359.6699,358.9941,359.2028,5668.0
2025-03-25 12:30:00,361.44,361.45,360.89,360.9,10582.0,359.2028,359.2127,358.6562,358.6661,10582.0
2025-03-25 12:35:00,361.02,361.38,360.97,361.13,4139.0,358.7854,359.1431,358.7357,358.8947,4139.0
2025-03-25 12:40:00,360.99,361.57,360.99,361.35,5689.0,358.7555,359.332,358.7555,359.1133,5689.0
2025-03-25 12:45:00,361.38,361.82,361.33,361.78,8119.0,359.1431,359.5804,359.0934,359.5407,8119.0
2025-03-25 12:50:00,361.8,362.03,361.71,361.87,5392.0,359.5605,359.7891,359.4711,359.6301,5392.0
2025-03-25 12:55:00,361.87,361.91,361.66,361.84,2550.0,359.6301,359.6699,359.4214,359.6003,2550.0
2025-03-25 13:00:00,361.81,362.0,361.8,361.89,7028.0,359.5705,359.7593,359.5605,359.65,7028.0
2025-03-25 13:05:00,361.8,361.95,361.69,361.94,5492.0,359.5605,359.7096,359.4512,359.6997,5492.0
2025-03-25 13:10:00,361.9,361.9,361.66,361.87,8370.0,359.6599,359.6599,359.4214,359.6301,8370.0
2025-03-25 13:15:00,361.77,361.77,361.1,361.17,5802.0,359.5307,359.5307,358.8649,358.9344,5802.0
2025-03-25 13:20:00,361.17,361.24,360.72,360.83,7003.0,358.9344,359.004,358.4872,358.5965,7003.0
2025-03-25 13:25:00,360.83,361.15,360.71,361.1,4194.0,358.5965,358.9146,358.4773,358.8649,4194.0
2025-03-25 13:30:00,361.25,361.27,360.96,361.08,4335.0,359.0139,359.0338,358.7257,358.845,4335.0
2025-03-25 13:35:00,361.24,361.29,361.05,361.27,3717.0,359.004,359.0537,358.8152,359.0338,3717.0
2025-03-25 13:40:00,361.19,361.59,361.18,361.59,6085.0,358.9543,359.3518,358.9444,359.3518,6085.0
2025-03-25 13:45:00,361.5,361.61,361.16,361.22,6086.0,359.2624,359.3717,358.9245,358.9841,6086.0
2025-03-25 13:50:00,361.35,361.35,361.09,361.3,4252.0,359.1133,359.1133,358.8549,359.0636,4252.0
2025-03-25 13:55:00,361.29,361.38,361.18,361.23,11975.0,359.0537,359.1431,358.9444,358.9941,11975.0
2025-03-25 14:00:00,361.17,361.32,361.1,361.1,2776.0,358.9344,359.0835,358.8649,358.8649,2776.0
2025-03-25 14:05:00,361.1,361.13,360.82,361.13,6454.0,358.8649,358.8947,358.5866,358.8947,6454.0
2025-03-25 14:10:00,361.12,361.33,360.94,361.25,11650.0,358.8847,359.0934,358.7059,359.0139,11650.0
2025-03-25 14:15:00,361.25,361.42,361.18,361.34,3690.0,359.0139,359.1829,358.9444,359.1034,3690.0
2025-03-25 14:20:00,361.36,361.66,361.3,361.37,9652.0,359.1233,359.4214,359.0636,359.1332,9652.0
2025-03-25 14:25:00,361.25,361.25,360.9,360.9,6961.0,359.0139,359.0139,358.6661,358.6661,6961.0
2025-03-25 14:30:00,361.07,361.18,360.91,361.15,8822.0,358.8351,358.9444,358.676,358.9146,8822.0
2025-03-25 14:35:00,361.05,361.2,361.03,361.19,3577.0,358.8152,358.9642,358.7953,358.9543,3577.0
2025-03-25 14:40:00,361.09,361.14,360.7,360.7,10799.0,358.8549,358.9046,358.4673,358.4673,10799.0
2025-03-25 14:45:00,360.73,360.89,360.63,360.72,9710.0,358.4972,358.6562,358.3978,358.4872,9710.0
2025-03-25 14:50:00,360.72,360.78,360.43,360.56,4893.0,358.4872,358.5468,358.199,358.3282,4893.0
2025-03-25 14:55:00,360.55,360.62,360.32,360.37,8139.0,358.3183,358.3878,358.0897,358.1394,8139.0
2025-03-25 15:00:00,360.37,360.54,360.17,360.54,10999.0,358.1394,358.3083,357.9406,358.3083,10999.0
2025-03-25 15:05:00,360.53,360.73,360.4,360.54,8547.0,358.2984,358.4972,358.1692,358.3083,8547.0
2025-03-25 15:10:00,360.57,360.72,360.07,360.14,9740.0,358.3381,358.4872,357.8412,357.9108,9740.0
2025-03-25 15:15:00,360.13,360.42,359.93,360.26,9179.0,357.9009,358.1891,357.7021,358.0301,9179.0
2025-03-25 15:20:00,360.29,360.35,360.1,360.29,6478.0,358.0599,358.1195,357.8711,358.0599,6478.0
2025-03-25 15:25:00,360.35,360.52,360.2,360.44,5678.0,358.1195,358.2885,357.9704,358.209,5678.0
2025-03-25 15:30:00,360.34,360.6,360.34,360.47,8412.0,358.1096,358.368,358.1096,358.2388,8412.0
2025-03-25 15:35:00,360.4,360.5,358.54,359.59,42338.0,358.1692,358.2686,356.3207,357.3642,42338.0
2025-03-25 15:40:00,359.67,360.57,359.59,360.54,14939.0,357.4437,358.3381,357.3642,358.3083,14939.0
2025-03-25 15:45:00,360.47,361.31,360.4,361.25,30300.0,358.2388,359.0736,358.1692,359.0139,30300.0
2025-03-25 15:50:00,360.94,361.6,360.44,361.55,37573.0,358.7059,359.3618,358.209,359.3121,37573.0
2025-03-25 15:55:00,361.66,361.92,360.79,361.06,87981.0,359.4214,359.6798,358.5568,358.8251,87981.0
2025-03-26 09:30:00,360.0,362.69,360.0,362.36,68053.0,357.7717,360.445,357.7717,360.1171,68053.0
2025-03-26 09:35:00,362.39,363.33,362.2,362.65,25588.0,360.1469,361.0811,359.9581,360.4053,25588.0
2025-03-26 09:40:00,362.88,363.13,362.4,362.62,21993.0,360.6339,360.8823,360.1568,360.3755,21993.0
2025-03-26 09:45:00,362.64,362.88,362.06,362.68,13006.0,360.3953,360.6339,359.8189,360.4351,13006.0
2025-03-26 09:50:00,362.73,362.73,361.42,362.29,22534.0,360.4848,360.4848,359.1829,360.0475,22534.0
2025-03-26 09:55:00,362.38,362.93,362.33,362.77,19234.0,360.1369,360.6835,360.0873,360.5245,19234.0
2025-03-26 10:00:00,362.77,362.93,361.83,362.23,61988.0,360.5245,360.6835,359.5904,359.9879,61988.0
2025-03-26 10:05:00,362.16,363.65,362.15,363.35,27259.0,359.9183,361.3991,359.9084,361.1009,27259.0
2025-03-26 10:10:00,363.17,364.16,363.01,364.15,18874.0,360.9221,361.9059,360.763,361.896,18874.0
2025-03-26 10:15:00,364.15,364.24,363.52,363.61,14048.0,361.896,361.9854,361.2699,361.3593,14048.0
2025-03-26 10:20:00,363.58,363.58,362.83,363.2,33302.0,361.3295,361.3295,360.5842,360.9519,33302.0
2025-03-26 10:25:00,363.37,363.49,363.07,363.14,11891.0,361.1208,361.2401,360.8227,360.8922,11891.0
2025-03-26 10:30:00,363.02,363.68,363.01,363.63,14320.0,360.773,361.4289,360.763,361.3792,14320.0
2025-03-26 10:35:00,363.51,364.08,363.49,363.82,18237.0,361.26,361.8264,361.2401,361.568,18237.0
2025-03-26 10:40:00,363.72,364.73,363.71,364.68,16234.0,361.4687,362.4724,361.4587,362.4227,16234.0
2025-03-26 10:45:00,364.67,364.68,363.79,363.9,22607.0,362.4128,362.4227,361.5382,361.6475,22607.0
2025-03-26 10:50:00,363.91,363.91,363.43,363.49,12592.0,361.6575,361.6575,361.1804,361.2401,12592.0
2025-03-26 10:55:00,363.57,363.65,363.33,363.43,10982.0,361.3196,361.3991,361.0811,361.1804,10982.0
2025-03-26 11:00:00,363.5,363.57,363.36,363.46,16826.0,361.25,361.3196,361.1109,361.2103,16826.0
2025-03-26 11:05:00,363.39,363.39,363.0,363.36,9725.0,361.1407,361.1407,360.7531,361.1109,9725.0
2025-03-26 11:10:00,363.38,363.41,362.21,362.26,14686.0,361.1308,361.1606,359.968,360.0177,14686.0
2025-03-26 11:15:00,362.41,362.52,362.16,362.3,9184.0,360.1668,360.2761,359.9183,360.0574,9184.0
2025-03-26 11:20:00,362.3,362.62,361.89,362.61,12949.0,360.0574,360.3755,359.65,360.3655,12949.0
2025-03-26 11:25:00,362.64,362.64,361.45,361.45,9472.0,360.3953,360.3953,359.2127,359.2127,9472.0
2025-03-26 11:30:00,361.43,361.8,361.3,361.32,8571.0,359.1928,359.5605,359.0636,359.0835,8571.0
2025-03-26 11:35:00,361.33,361.69,361.3,361.69,9831.0,359.0934,359.4512,359.0636,359.4512,9831.0
2025-03-26 11:40:00,361.81,361.85,361.48,361.66,12397.0,359.5705,359.6102,359.2425,359.4214,12397.0
2025-03-26 11:45:00,361.72,361.72,361.11,361.32,6460.0,359.481,359.481,358.8748,359.0835,6460.0
2025-03-26 11:50:00,361.2,361.49,360.77,361.37,8523.0,358.9642,359.2525,358.5369,359.1332,8523.0
2025-03-26 11:55:00,361.36,361.36,360.68,361.17,11408.0,359.1233,359.1233,358.4475,358.9344,11408.0
2025-03-26 12:00:00,361.25,361.63,361.09,361.38,10402.0,359.0139,359.3916,358.8549,359.1431,10402.0
2025-03-26 12:05:00,361.42,361.79,361.35,361.6,4100.0,359.1829,359.5506,359.1133,359.3618,4100.0
2025-03-26 12:10:00,361.54,361.77,361.52,361.65,8953.0,359.3021,359.5307,359.2823,359.4115,8953.0
2025-03-26 12:15:00,361.65,361.65,361.23,361.35,8772.0,359.4115,359.4115,358.9941,359.1133,8772.0
2025-03-26 12:20:00,361.25,361.65,361.19,361.52,15851.0,359.0139,359.4115,358.9543,359.2823,15851.0
2025-03-26 12:25:00,361.56,361.83,361.5,361.83,16233.0,359.322,359.5904,359.2624,359.5904,16233.0
2025-03-26 12:30:00,361.91,362.36,361.91,362.31,11653.0,359.6699,360.1171,359.6699,360.0674,11653.0
2025-03-26 12:35:00,362.34,363.05,362.32,362.33,19734.0,360.0972,360.8028,360.0773,360.0873,19734.0
2025-03-26 12:40:00,362.28,362.65,362.08,362.22,11349.0,360.0376,360.4053,359.8388,359.9779,11349.0
2025-03-26 12:45:00,362.24,362.86,362.23,362.86,4920.0,359.9978,360.614,359.9879,360.614,4920.0
2025-03-26 12:50:00,362.85,363.05,362.4,362.61,22430.0,360.604,360.8028,360.1568,360.3655,22430.0
2025-03-26 12:55:00,362.63,362.63,361.93,362.19,4700.0,360.3854,360.3854,359.6897,359.9481,4700.0
2025-03-26 13:00:00,362.32,363.01,362.17,362.88,19465.0,360.0773,360.763,359.9282,360.6339,19465.0
2025-03-26 13:05:00,362.88,363.01,362.34,362.46,8255.0,360.6339,360.763,360.0972,360.2165,8255.0
2025-03-26 13:10:00,362.52,363.32,362.44,363.08,20152.0,360.2761,361.0711,360.1966,360.8326,20152.0
2025-03-26 13:15:00,363.12,363.15,361.95,362.17,14432.0,360.8724,360.9022,359.7096,359.9282,14432.0
2025-03-26 13:20:00,362.23,362.33,362.0,362.15,25451.0,359.9879,360.0873,359.7593,359.9084,25451.0
2025-03-26 13:25:00,362.11,362.29,361.55,361.82,24036.0,359.8686,360.0475,359.3121,359.5804,24036.0
2025-03-26 13:30:00,361.82,362.0,361.42,361.62,10779.0,359.5804,359.7593,359.1829,359.3817,10779.0
2025-03-26 13:35:00,361.61,362.0,361.61,361.96,18082.0,359.3717,359.7593,359.3717,359.7195,18082.0
2025-03-26 13:40:00,362.13,362.98,361.97,362.4,5951.0,359.8885,360.7332,359.7295,360.1568,5951.0
2025-03-26 13:45:00,362.27,362.46,361.81,362.01,11973.0,360.0276,360.2165,359.5705,359.7692,11973.0
2025-03-26 13:50:00,362.11,362.39,361.94,361.97,7692.0,359.8686,360.1469,359.6997,359.7295,7692.0
2025-03-26 13:55:00,362.0,362.48,362.0,362.29,8372.0,359.7593,360.2363,359.7593,360.0475,8372.0
2025-03-26 14:00:00,362.37,363.05,362.37,363.05,11419.0,360.127,360.8028,360.127,360.8028,11419.0
2025-03-26 14:05:00,363.14,363.46,362.93,363.46,9549.0,360.8922,361.2103,360.6835,361.2103,9549.0
2025-03-26 14:10:00,363.45,363.76,363.15,363.2,33676.0,361.2003,361.5084,360.9022,360.9519,33676.0
2025-03-26 14:15:00,363.19,363.35,362.9,362.9,11523.0,360.9419,361.1009,360.6537,360.6537,11523.0
2025-03-26 14:20:00,362.8,363.47,362.7,363.3,12653.0,360.5543,361.2202,360.455,361.0513,12653.0
2025-03-26 14:25:00,363.31,363.6,363.21,363.44,32104.0,361.0612,361.3494,360.9618,361.1904,32104.0
2025-03-26 14:30:00,363.32,363.53,363.13,363.27,25534.0,361.0711,361.2798,360.8823,361.0214,25534.0
2025-03-26 14:35:00,363.21,363.3,362.74,363.1,36284.0,360.9618,361.0513,360.4947,360.8525,36284.0
2025-03-26 14:40:00,363.09,363.34,362.61,362.94,25123.0,360.8426,361.091,360.3655,360.6935,25123.0
2025-03-26 14:45:00,362.79,362.93,361.51,361.91,12158.0,360.5444,360.6835,359.2723,359.6699,12158.0
2025-03-26 14:50:00,361.84,361.96,361.46,361.87,10051.0,359.6003,359.7195,359.2226,359.6301,10051.0
2025-03-26 14:55:00,361.8,361.84,361.5,361.67,5881.0,359.5605,359.6003,359.2624,359.4313,5881.0
2025-03-26 15:00:00,361.69,361.83,361.1,361.11,10429.0,359.4512,359.5904,358.8649,358.8748,10429.0
2025-03-26 15:05:00,361.11,361.31,360.98,360.99,7514.0,358.8748,359.0736,358.7456,358.7555,7514.0
2025-03-26 15:10:00,361.01,361.16,360.85,361.11,9287.0,358.7754,358.9245,358.6164,358.8748,9287.0
2025-03-26 15:15:00,361.01,361.71,361.01,361.69,9922.0,358.7754,359.4711,358.7754,359.4512,9922.0
2025-03-26 15:20:00,361.68,362.16,361.56,361.6,8906.0,359.4413,359.9183,359.322,359.3618,8906.0
2025-03-26 15:25:00,361.39,361.57,361.12,361.16,15490.0,359.1531,359.332,358.8847,358.9245,15490.0
2025-03-26 15:30:00,361.27,361.6,361.17,361.59,12443.0,359.0338,359.3618,358.9344,359.3518,12443.0
2025-03-26 15:35:00,361.58,361.78,361.29,361.4,8983.0,359.3419,359.5407,359.0537,359.163,8983.0
2025-03-26 15:40:00,361.29,361.83,361.29,361.57,14071.0,359.0537,359.5904,359.0537,359.332,14071.0
2025-03-26 15:45:00,361.58,362.46,361.47,362.41,15724.0,359.3419,360.2165,359.2326,360.1668,15724.0
2025-03-26 15:50:00,362.35,362.86,362.08,362.78,39532.0,360.1071,360.614,359.8388,360.5345,39532.0
2025-03-26 15:55:00,362.55,362.8,361.88,361.98,136064.0,360.3059,360.5543,359.64,359.7394,136064.0
2025-03-27 09:30:00,361.9,363.48,361.15,362.53,151546.0,359.6599,361.2301,358.9146,360.286,151546.0
2025-03-27 09:35:00,362.56,364.22,362.23,363.3,56334.0,360.3158,361.9656,359.9879,361.0513,56334.0
2025-03-27 09:40:00,363.47,363.92,362.44,362.47,46368.0,361.2202,361.6674,360.1966,360.2264,46368.0
2025-03-27 09:45:00,362.36,363.29,361.96,362.75,24133.0,360.1171,361.0413,359.7195,360.5047,24133.0
2025-03-27 09:50:00,362.76,363.49,362.26,363.49,21435.0,360.5146,361.2401,360.0177,361.2401,21435.0
2025-03-27 09:55:00,363.54,364.39,363.46,364.13,15879.0,361.2898,362.1345,361.2103,361.8761,15879.0
2025-03-27 10:00:00,364.16,364.8,363.61,363.8,22961.0,361.9059,362.542,361.3593,361.5482,22961.0
2025-03-27 10:05:00,363.84,364.06,363.39,364.06,15369.0,361.5879,361.8065,361.1407,361.8065,15369.0
2025-03-27 10:10:00,364.11,364.7,363.19,364.7,18685.0,361.8562,362.4426,360.9419,362.4426,18685.0
2025-03-27 10:15:00,364.67,365.09,364.19,365.08,25218.0,362.4128,362.8302,361.9357,362.8202,25218.0
2025-03-27 10:20:00,365.07,365.08,364.01,364.15,18943.0,362.8103,362.8202,361.7569,361.896,18943.0
2025-03-27 10:25:00,364.15,364.16,363.34,364.0,22056.0,361.896,361.9059,361.091,361.7469,22056.0
2025-03-27 10:30:00,364.02,364.29,363.87,364.16,17085.0,361.7668,362.0351,361.6177,361.9059,17085.0
2025-03-27 10:35:00,363.96,364.65,363.96,364.5,18894.0,361.7072,362.3929,361.7072,362.2438,18894.0
2025-03-27 10:40:00,364.36,364.77,364.3,364.58,11288.0,362.1047,362.5122,362.0451,362.3233,11288.0
2025-03-27 10:45:00,364.69,364.77,363.84,364.33,14176.0,362.4326,362.5122,361.5879,362.0749,14176.0
2025-03-27 10:50:00,364.43,364.63,363.58,363.58,11094.0,362.1743,362.373,361.3295,361.3295,11094.0
2025-03-27 10:55:00,363.56,363.56,363.12,363.36,15088.0,361.3096,361.3096,360.8724,361.1109,15088.0
2025-03-27 11:00:00,363.4,363.64,363.12,363.33,17111.0,361.1506,361.3891,360.8724,361.0811,17111.0
2025-03-27 11:05:00,363.34,363.47,363.07,363.22,9491.0,361.091,361.2202,360.8227,360.9717,9491.0
2025-03-27 11:10:00,363.06,363.87,363.06,363.74,8880.0,360.8127,361.6177,360.8127,361.4885,8880.0
2025-03-27 11:15:00,363.74,363.8,363.32,363.8,8529.0,361.4885,361.5482,361.0711,361.5482,8529.0
2025-03-27 11:20:00,363.76,363.77,363.44,363.5,11112.0,361.5084,361.5183,361.1904,361.25,11112.0
2025-03-27 11:25:00,363.53,363.68,363.11,363.21,9513.0,361.2798,361.4289,360.8624,360.9618,9513.0
2025-03-27 11:30:00,363.03,363.15,362.38,362.5,7238.0,360.7829,360.9022,360.1369,360.2562,7238.0
2025-03-27 11:35:00,362.46,362.75,362.34,362.53,6878.0,360.2165,360.5047,360.0972,360.286,6878.0
2025-03-27 11:40:00,362.51,362.82,362.24,362.59,8809.0,360.2661,360.5742,359.9978,360.3456,8809.0
2025-03-27 11:45:00,362.63,362.63,362.22,362.23,4890.0,360.3854,360.3854,359.9779,359.9879,4890.0
2025-03-27 11:50:00,362.28,362.53,362.07,362.09,8054.0,360.0376,360.286,359.8289,359.8487,8054.0
2025-03-27 11:55:00,362.15,362.36,362.02,362.27,7019.0,359.9084,360.1171,359.7792,360.0276,7019.0
2025-03-27 12:00:00,362.27,362.75,362.2,362.75,9693.0,360.0276,360.5047,359.9581,360.5047,9693.0
2025-03-27 12:05:00,362.76,363.33,362.76,363.24,6935.0,360.5146,361.0811,360.5146,360.9916,6935.0
2025-03-27 12:10:00,363.05,363.14,362.76,362.87,4193.0,360.8028,360.8922,360.5146,360.6239,4193.0
2025-03-27 12:15:00,362.84,363.42,362.84,363.35,7462.0,360.5941,361.1705,360.5941,361.1009,7462.0
2025-03-27 12:20:00,363.25,363.54,363.25,363.25,4757.0,361.0016,361.2898,361.0016,361.0016,4757.0
2025-03-27 12:25:00,363.25,363.25,362.89,363.0,4740.0,361.0016,361.0016,360.6438,360.7531,4740.0
2025-03-27 12:30:00,363.13,363.5,363.11,363.12,8015.0,360.8823,361.25,360.8624,360.8724,8015.0
2025-03-27 12:35:00,363.1,363.27,362.82,362.9,5585.0,360.8525,361.0214,360.5742,360.6537,5585.0
2025-03-27 12:40:00,362.92,363.07,362.81,362.87,6981.0,360.6736,360.8227,360.5643,360.6239,6981.0
2025-03-27 12:45:00,362.9,363.03,362.49,362.49,5002.0,360.6537,360.7829,360.2463,360.2463,5002.0
2025-03-27 12:50:00,362.39,362.54,362.13,362.22,13299.0,360.1469,360.296,359.8885,359.9779,13299.0
2025-03-27 12:55:00,362.32,362.33,361.99,362.16,13328.0,360.0773,360.0873,359.7494,359.9183,13328.0
2025-03-27 13:00:00,362.09,362.41,361.87,362.35,11926.0,359.8487,360.1668,359.6301,360.1071,11926.0
2025-03-27 13:05:00,362.34,362.86,362.31,362.86,12825.0,360.0972,360.614,360.0674,360.614,12825.0
2025-03-27 13:10:00,362.82,363.33,362.62,363.33,7789.0,360.5742,361.0811,360.3755,361.0811,7789.0
2025-03-27 13:15:00,363.33,363.34,363.05,363.11,9758.0,361.0811,361.091,360.8028,360.8624,9758.0
2025-03-27 13:20:00,363.11,363.26,362.78,362.97,9912.0,360.8624,361.0115,360.5345,360.7233,9912.0
2025-03-27 13:25:00,362.87,362.94,362.51,362.58,2940.0,360.6239,360.6935,360.2661,360.3357,2940.0
2025-03-27 13:30:00,362.55,362.81,362.41,362.65,9722.0,360.3059,360.5643,360.1668,360.4053,9722.0
2025-03-27 13:35:00,362.65,362.65,362.12,362.45,17376.0,360.4053,360.4053,359.8786,360.2065,17376.0
2025-03-27 13:40:00,362.4,362.53,361.76,361.84,10435.0,360.1568,360.286,359.5208,359.6003,10435.0
2025-03-27 13:45:00,361.8,362.33,361.65,362.24,10943.0,359.5605,360.0873,359.4115,359.9978,10943.0
2025-03-27 13:50:00,362.33,362.38,361.49,361.51,9920.0,360.0873,360.1369,359.2525,359.2723,9920.0
2025-03-27 13:55:00,361.57,361.93,361.42,361.73,10866.0,359.332,359.6897,359.1829,359.491,10866.0
2025-03-27 14:00:00,361.76,362.23,361.76,362.12,16385.0,359.5208,359.9879,359.5208,359.8786,16385.0
2025-03-27 14:05:00,362.18,362.89,362.07,362.89,18498.0,359.9382,360.6438,359.8289,360.6438,18498.0
2025-03-27 14:10:00,362.89,363.37,362.74,363.37,26557.0,360.6438,361.1208,360.4947,361.1208,26557.0
2025-03-27 14:15:00,363.38,363.61,363.08,363.14,9463.0,361.1308,361.3593,360.8326,360.8922,9463.0
2025-03-27 14:20:00,363.13,363.29,362.87,362.87,12865.0,360.8823,361.0413,360.6239,360.6239,12865.0
2025-03-27 14:25:00,362.82,363.28,362.8,363.11,10094.0,360.5742,361.0314,360.5543,360.8624,10094.0
2025-03-27 14:30:00,363.11,363.29,363.02,363.19,15189.0,360.8624,361.0413,360.773,360.9419,15189.0
2025-03-27 14:35:00,363.19,363.33,362.99,363.03,17675.0,360.9419,361.0811,360.7432,360.7829,17675.0
2025-03-27 14:40:00,363.03,363.39,363.02,363.2,16081.0,360.7829,361.1407,360.773,360.9519,16081.0
2025-03-27 14:45:00,363.2,363.81,363.2,363.78,10951.0,360.9519,361.5581,360.9519,361.5283,10951.0
2025-03-27 14:50:00,363.8,363.87,363.57,363.72,10632.0,361.5482,361.6177,361.3196,361.4687,10632.0
2025-03-27 14:55:00,363.68,363.75,362.95,363.04,13178.0,361.4289,361.4985,360.7034,360.7929,13178.0
2025-03-27 15:00:00,363.04,363.9,362.99,363.55,19780.0,360.7929,361.6475,360.7432,361.2997,19780.0
2025-03-27 15:05:00,363.46,363.98,363.22,363.98,14673.0,361.2103,361.727,360.9717,361.727,14673.0
2025-03-27 15:10:00,363.99,364.63,363.88,364.54,25540.0,361.737,362.373,361.6277,362.2836,25540.0
2025-03-27 15:15:00,364.54,364.89,364.54,364.69,19050.0,362.2836,362.6314,362.2836,362.4326,19050.0
2025-03-27 15:20:00,364.73,364.92,364.59,364.88,30167.0,362.4724,362.6612,362.3333,362.6215,30167.0
2025-03-27 15:25:00,364.88,365.21,364.83,365.06,23952.0,362.6215,362.9494,362.5718,362.8004,23952.0
2025-03-27 15:30:00,364.98,365.06,364.08,364.32,36399.0,362.7209,362.8004,361.8264,362.0649,36399.0
2025-03-27 15:35:00,364.32,364.32,363.73,363.76,18007.0,362.0649,362.0649,361.4786,361.5084,18007.0
2025-03-27 15:40:00,363.84,364.08,363.59,363.73,17086.0,361.5879,361.8264,361.3395,361.4786,17086.0
2025-03-27 15:45:00,363.77,364.24,363.64,364.24,33793.0,361.5183,361.9854,361.3891,361.9854,33793.0
2025-03-27 15:50:00,364.03,364.05,362.74,363.33,45413.0,361.7767,361.7966,360.4947,361.0811,45413.0
2025-03-27 15:55:00,363.43,363.63,362.44,362.6,136512.0,361.1804,361.3792,360.1966,360.3556,136512.0
2025-03-28 09:30:00,363.16,363.2,359.0,359.56,69164.0,360.9121,360.9519,356.7779,357.3344,69164.0
2025-03-28 09:35:00,359.72,361.04,359.58,361.0,20951.0,357.4934,358.8052,357.3543,358.7655,20951.0
2025-03-28 09:40:00,360.63,360.84,358.76,358.88,11302.0,358.3978,358.6065,356.5394,356.6586,11302.0
2025-03-28 09:45:00,358.87,359.08,358.34,358.53,34728.0,356.6487,356.8574,356.122,356.3108,34728.0
2025-03-28 09:50:00,358.61,359.08,358.35,358.61,15397.0,356.3903,356.8574,356.1319,356.3903,15397.0
2025-03-28 09:55:00,358.51,358.51,357.35,357.56,14419.0,356.2909,356.2909,355.1381,355.3468,14419.0
2025-03-28 10:00:00,357.29,358.27,356.71,357.89,22340.0,355.0785,356.0524,354.502,355.6747,22340.0
2025-03-28 10:05:00,358.0,358.43,357.43,357.81,12832.0,355.7841,356.2114,355.2176,355.5952,12832.0
2025-03-28 10:10:00,357.65,357.89,356.78,356.94,10040.0,355.4362,355.6747,354.5716,354.7306,10040.0
2025-03-28 10:15:00,356.94,357.1,356.53,356.93,8002.0,354.7306,354.8896,354.3232,354.7207,8002.0
2025-03-28 10:20:00,356.93,357.43,356.6,357.3,12242.0,354.7207,355.2176,354.3927,355.0884,12242.0
2025-03-28 10:25:00,357.41,357.96,357.41,357.71,4206.0,355.1977,355.7443,355.1977,355.4959,4206.0
2025-03-28 10:30:00,357.99,358.05,356.84,356.96,8711.0,355.7741,355.8337,354.6312,354.7505,8711.0
2025-03-28 10:35:00,356.68,357.23,356.18,357.22,7984.0,354.4722,355.0188,353.9753,355.0089,7984.0
2025-03-28 10:40:00,357.22,357.57,356.94,357.16,6112.0,355.0089,355.3567,354.7306,354.9493,6112.0
2025-03-28 10:45:00,357.17,357.36,356.82,356.94,7805.0,354.9592,355.148,354.6114,354.7306,7805.0
2025-03-28 10:50:00,356.9,357.36,356.8,357.26,10267.0,354.6909,355.148,354.5915,355.0486,10267.0
2025-03-28 10:55:00,357.23,357.23,356.54,356.71,17981.0,355.0188,355.0188,354.3331,354.502,17981.0
2025-03-28 11:00:00,356.67,356.98,356.17,356.31,15130.0,354.4623,354.7704,353.9654,354.1045,15130.0
2025-03-28 11:05:00,356.32,356.76,356.2,356.21,3359.0,354.1145,354.5517,353.9952,354.0051,3359.0
2025-03-28 11:10:00,356.19,357.19,356.18,356.97,12963.0,353.9853,354.9791,353.9753,354.7604,12963.0
2025-03-28 11:15:00,356.94,357.45,356.83,357.1,12582.0,354.7306,355.2375,354.6213,354.8896,12582.0
2025-03-28 11:20:00,357.08,357.75,357.06,357.46,31259.0,354.8698,355.5356,354.8499,355.2474,31259.0
2025-03-28 11:25:00,357.53,357.87,357.35,357.74,17002.0,355.317,355.6549,355.1381,355.5257,17002.0
2025-03-28 11:30:00,357.69,358.12,357.63,358.05,14336.0,355.476,355.9033,355.4163,355.8337,14336.0
2025-03-28 11:35:00,358.23,358.36,357.87,358.15,16934.0,356.0126,356.1418,355.6549,355.9331,16934.0
2025-03-28 11:40:00,358.04,358.19,357.33,357.68,26613.0,355.8238,355.9729,355.1182,355.466,26613.0
2025-03-28 11:45:00,357.76,358.01,357.36,357.88,19237.0,355.5455,355.794,355.148,355.6648,19237.0
2025-03-28 11:50:00,357.88,358.16,357.88,358.12,16751.0,355.6648,355.9431,355.6648,355.9033,16751.0
2025-03-28 11:55:00,358.15,358.36,357.91,358.02,14907.0,355.9331,356.1418,355.6946,355.8039,14907.0
2025-03-28 12:00:00,358.13,358.67,358.07,358.33,13616.0,355.9133,356.4499,355.8536,356.112,13616.0
2025-03-28 12:05:00,358.35,358.82,358.3,358.49,8563.0,356.1319,356.599,356.0822,356.271,8563.0
2025-03-28 12:10:00,358.49,358.53,357.99,358.18,7870.0,356.271,356.3108,355.7741,355.9629,7870.0
2025-03-28 12:15:00,358.1,358.11,357.66,358.0,19368.0,355.8834,355.8934,355.4462,355.7841,19368.0
2025-03-28 12:20:00,358.02,358.15,357.74,357.91,18914.0,355.8039,355.9331,355.5257,355.6946,18914.0
2025-03-28 12:25:00,357.87,358.04,357.59,357.79,17577.0,355.6549,355.8238,355.3766,355.5754,17577.0
2025-03-28 12:30:00,357.87,358.28,357.85,358.18,13303.0,355.6549,356.0623,355.635,355.9629,13303.0
2025-03-28 12:35:00,358.12,358.45,357.81,357.97,11419.0,355.9033,356.2313,355.5952,355.7542,11419.0
2025-03-28 12:40:00,357.97,358.37,357.81,358.2,9040.0,355.7542,356.1518,355.5952,355.9828,9040.0
2025-03-28 12:45:00,358.08,358.62,358.02,358.42,21014.0,355.8636,356.4002,355.8039,356.2015,21014.0
2025-03-28 12:50:00,358.6,358.7,358.25,358.53,12775.0,356.3803,356.4797,356.0325,356.3108,12775.0
2025-03-28 12:55:00,358.4,358.5,358.11,358.22,11980.0,356.1816,356.281,355.8934,356.0027,11980.0
2025-03-28 13:00:00,358.28,358.29,357.88,357.93,16819.0,356.0623,356.0723,355.6648,355.7145,16819.0
2025-03-28 13:05:00,358.0,358.23,357.92,358.0,9196.0,355.7841,356.0126,355.7046,355.7841,9196.0
2025-03-28 13:10:00,357.95,358.25,357.95,358.1,5283.0,355.7344,356.0325,355.7344,355.8834,5283.0
2025-03-28 13:15:00,358.01,358.35,357.95,358.25,14569.0,355.794,356.1319,355.7344,356.0325,14569.0
2025-03-28 13:20:00,358.23,358.23,357.9,358.17,7078.0,356.0126,356.0126,355.6847,355.953,7078.0
2025-03-28 13:25:00,358.03,358.11,357.39,357.48,15388.0,355.8139,355.8934,355.1778,355.2673,15388.0
2025-03-28 13:30:00,357.47,358.31,357.47,358.31,18152.0,355.2573,356.0921,355.2573,356.0921,18152.0
2025-03-28 13:35:00,358.24,358.87,358.01,358.87,15358.0,356.0226,356.6487,355.794,356.6487,15358.0
2025-03-28 13:40:00,358.73,359.22,358.62,358.9,24488.0,356.5095,356.9965,356.4002,356.6785,24488.0
2025-03-28 13:45:00,359.04,359.13,358.53,358.53,13430.0,356.8176,356.9071,356.3108,356.3108,13430.0
2025-03-28 13:50:00,358.56,358.69,358.3,358.49,15012.0,356.3406,356.4698,356.0822,356.271,15012.0
2025-03-28 13:55:00,358.51,359.15,358.49,358.96,17281.0,356.2909,356.9269,356.271,356.7381,17281.0
2025-03-28 14:00:00,358.84,359.43,358.84,359.19,19882.0,356.6189,357.2052,356.6189,356.9667,19882.0
2025-03-28 14:05:00,359.14,359.15,358.24,358.77,48979.0,356.917,356.9269,356.0226,356.5493,48979.0
2025-03-28 14:10:00,358.76,358.86,358.08,358.32,24494.0,356.5394,356.6387,355.8636,356.1021,24494.0
2025-03-28 14:15:00,358.39,358.96,358.19,358.9,18823.0,356.1716,356.7381,355.9729,356.6785,18823.0
2025-03-28 14:20:00,358.81,358.97,358.06,358.15,13587.0,356.589,356.7481,355.8437,355.9331,13587.0
2025-03-28 14:25:00,357.97,358.42,357.87,358.25,15556.0,355.7542,356.2015,355.6549,356.0325,15556.0
2025-03-28 14:30:00,358.23,358.46,357.94,358.21,14186.0,356.0126,356.2412,355.7244,355.9928,14186.0
2025-03-28 14:35:00,358.13,358.24,357.75,357.94,14481.0,355.9133,356.0226,355.5356,355.7244,14481.0
2025-03-28 14:40:00,357.96,358.2,357.88,357.95,13773.0,355.7443,355.9828,355.6648,355.7344,13773.0
2025-03-28 14:45:00,358.01,358.19,357.9,358.11,15070.0,355.794,355.9729,355.6847,355.8934,15070.0
2025-03-28 14:50:00,358.1,358.37,358.07,358.29,20986.0,355.8834,356.1518,355.8536,356.0723,20986.0
2025-03-28 14:55:00,358.24,358.5,358.06,358.24,18438.0,356.0226,356.281,355.8437,356.0226,18438.0
2025-03-28 15:00:00,358.43,358.61,358.28,358.36,15544.0,356.2114,356.3903,356.0623,356.1418,15544.0
2025-03-28 15:05:00,358.42,358.97,358.42,358.88,4368.0,356.2015,356.7481,356.2015,356.6586,4368.0
2025-03-28 15:10:00,358.88,359.0,358.46,358.67,12473.0,356.6586,356.7779,356.2412,356.4499,12473.0
2025-03-28 15:15:00,358.69,358.7,358.26,358.69,13180.0,356.4698,356.4797,356.0424,356.4698,13180.0
2025-03-28 15:20:00,358.72,358.77,358.32,358.37,13019.0,356.4996,356.5493,356.1021,356.1518,13019.0
2025-03-28 15:25:00,358.48,358.48,357.83,358.0,16496.0,356.2611,356.2611,355.6151,355.7841,16496.0
2025-03-28 15:30:00,357.95,358.05,357.57,357.8,16801.0,355.7344,355.8337,355.3567,355.5853,16801.0
2025-03-28 15:35:00,357.81,358.22,357.76,358.16,23141.0,355.5952,356.0027,355.5455,355.9431,23141.0
2025-03-28 15:40:00,358.11,358.22,357.51,357.63,19048.0,355.8934,356.0027,355.2971,355.4163,19048.0
2025-03-28 15:45:00,357.71,358.61,357.6,358.58,24501.0,355.4959,356.3903,355.3865,356.3605,24501.0
2025-03-28 15:50:00,358.61,358.64,357.56,358.26,42423.0,356.3903,356.4201,355.3468,356.0424,42423.0
2025-03-28 15:55:00,358.16,358.63,357.79,358.15,162871.0,355.9431,356.4102,355.5754,355.9331,162871.0
2025-03-31 09:30:00,353.5,356.84,352.65,356.75,130899.0,351.3119,354.6312,350.4672,354.5418,130899.0
2025-03-31 09:35:00,356.6,359.81,355.77,359.16,49343.0,354.3927,357.5829,353.5679,356.9369,49343.0
2025-03-31 09:40:00,359.15,359.21,357.89,358.89,38695.0,356.9269,356.9866,355.6747,356.6685,38695.0
2025-03-31 09:45:00,358.9,359.01,357.52,358.81,32860.0,356.6785,356.7878,355.307,356.589,32860.0
2025-03-31 09:50:00,358.76,361.17,358.76,360.68,37299.0,356.5394,358.9344,356.5394,358.4475,37299.0
2025-03-31 09:55:00,360.66,362.11,359.88,360.24,53000.0,358.4276,359.8686,357.6524,358.0102,53000.0
2025-03-31 10:00:00,360.24,361.17,359.86,360.5,51498.0,358.0102,358.9344,357.6325,358.2686,51498.0
2025-03-31 10:05:00,360.45,361.7,360.25,361.57,15391.0,358.2189,359.4612,358.0201,359.332,15391.0
2025-03-31 10:10:00,361.44,362.4,361.15,361.54,22579.0,359.2028,360.1568,358.9146,359.3021,22579.0
2025-03-31 10:15:00,361.77,361.77,360.94,361.26,18992.0,359.5307,359.5307,358.7059,359.0239,18992.0
2025-03-31 10:20:00,361.29,361.67,360.88,361.46,15810.0,359.0537,359.4313,358.6462,359.2226,15810.0
2025-03-31 10:25:00,361.61,361.94,361.35,361.67,18625.0,359.3717,359.6997,359.1133,359.4313,18625.0
2025-03-31 10:30:00,361.66,362.75,361.59,362.38,10733.0,359.4214,360.5047,359.3518,360.1369,10733.0
2025-03-31 10:35:00,362.5,363.33,362.16,362.69,19238.0,360.2562,361.0811,359.9183,360.445,19238.0
2025-03-31 10:40:00,362.62,363.29,362.52,362.67,11235.0,360.3755,361.0413,360.2761,360.4252,11235.0
2025-03-31 10:45:00,362.73,363.25,362.34,362.36,16225.0,360.4848,361.0016,360.0972,360.1171,16225.0
2025-03-31 10:50:00,362.35,362.66,361.33,361.85,15870.0,360.1071,360.4152,359.0934,359.6102,15870.0
2025-03-31 10:55:00,361.71,362.55,361.71,362.55,14160.0,359.4711,360.3059,359.4711,360.3059,14160.0
2025-03-31 11:00:00,362.52,362.76,362.14,362.53,9250.0,360.2761,360.5146,359.8984,360.286,9250.0
2025-03-31 11:05:00,362.59,362.89,362.29,362.49,7300.0,360.3456,360.6438,360.0475,360.2463,7300.0
2025-03-31 11:10:00,362.31,362.5,362.02,362.03,6597.0,360.0674,360.2562,359.7792,359.7891,6597.0
2025-03-31 11:15:00,361.85,362.35,361.61,362.12,15304.0,359.6102,360.1071,359.3717,359.8786,15304.0
2025-03-31 11:20:00,362.22,363.11,362.22,362.87,8859.0,359.9779,360.8624,359.9779,360.6239,8859.0
2025-03-31 11:25:00,362.76,362.9,362.41,362.66,9869.0,360.5146,360.6537,360.1668,360.4152,9869.0
2025-03-31 11:30:00,362.49,362.73,362.15,362.64,9427.0,360.2463,360.4848,359.9084,360.3953,9427.0
2025-03-31 11:35:00,362.61,363.38,362.61,363.25,13082.0,360.3655,361.1308,360.3655,361.0016,13082.0
2025-03-31 11:40:00,363.25,363.75,363.25,363.69,17598.0,361.0016,361.4985,361.0016,361.4388,17598.0
2025-03-31 11:45:00,363.68,364.39,363.57,363.91,21306.0,361.4289,362.1345,361.3196,361.6575,21306.0
2025-03-31 11:50:00,363.83,364.23,363.71,364.18,7170.0,361.578,361.9755,361.4587,361.9258,7170.0
2025-03-31 11:55:00,363.97,363.97,363.24,363.33,7547.0,361.7171,361.7171,360.9916,361.0811,7547.0
2025-03-31 12:00:00,363.4,363.46,363.07,363.46,8344.0,361.1506,361.2103,360.8227,361.2103,8344.0
2025-03-31 12:05:00,363.46,363.46,362.59,362.83,6563.0,361.2103,361.2103,360.3456,360.5842,6563.0
2025-03-31 12:10:00,362.81,362.82,362.39,362.67,10003.0,360.5643,360.5742,360.1469,360.4252,10003.0
2025-03-31 12:15:00,362.85,363.4,362.55,363.4,6034.0,360.604,361.1506,360.3059,361.1506,6034.0
2025-03-31 12:20:00,363.21,363.21,362.79,363.08,6381.0,360.9618,360.9618,360.5444,360.8326,6381.0
2025-03-31 12:25:00,363.1,363.48,363.09,363.48,4551.0,360.8525,361.2301,360.8426,361.2301,4551.0
2025-03-31 12:30:00,363.43,363.47,362.92,363.46,6933.0,361.1804,361.2202,360.6736,361.2103,6933.0
2025-03-31 12:35:00,363.35,363.35,362.9,363.05,7177.0,361.1009,361.1009,360.6537,360.8028,7177.0
2025-03-31 12:40:00,363.14,363.39,362.91,362.92,5284.0,360.8922,361.1407,360.6637,360.6736,5284.0
2025-03-31 12:45:00,362.96,363.2,362.86,363.03,4989.0,360.7134,360.9519,360.614,360.7829,4989.0
2025-03-31 12:50:00,363.01,363.55,362.97,363.55,6499.0,360.763,361.2997,360.7233,361.2997,6499.0
2025-03-31 12:55:00,363.34,364.21,363.34,363.87,43859.0,361.091,361.9556,361.091,361.6177,43859.0
2025-03-31 13:00:00,363.84,363.84,363.22,363.69,12875.0,361.5879,361.5879,360.9717,361.4388,12875.0
2025-03-31 13:05:00,363.69,364.35,363.66,364.35,9277.0,361.4388,362.0948,361.409,362.0948,9277.0
2025-03-31 13:10:00,364.48,364.65,364.31,364.49,33362.0,362.2239,362.3929,362.055,362.2339,33362.0
2025-03-31 13:15:00,364.48,364.69,363.68,363.97,37651.0,362.2239,362.4326,361.4289,361.7171,37651.0
2025-03-31 13:20:00,363.85,363.92,363.18,363.29,12637.0,361.5978,361.6674,360.932,361.0413,12637.0
2025-03-31 13:25:00,363.19,363.77,363.16,363.72,5445.0,360.9419,361.5183,360.9121,361.4687,5445.0
2025-03-31 13:30:00,363.65,363.76,363.37,363.76,2709.0,361.3991,361.5084,361.1208,361.5084,2709.0
2025-03-31 13:35:00,363.43,363.97,363.43,363.82,11705.0,361.1804,361.7171,361.1804,361.568,11705.0
2025-03-31 13:40:00,363.78,363.78,363.19,363.19,10445.0,361.5283,361.5283,360.9419,360.9419,10445.0
2025-03-31 13:45:00,363.08,363.53,363.05,363.26,6189.0,360.8326,361.2798,360.8028,361.0115,6189.0
2025-03-31 13:50:00,363.35,363.92,363.35,363.92,4658.0,361.1009,361.6674,361.1009,361.6674,4658.0
2025-03-31 13:55:00,363.75,363.8,363.39,363.61,6411.0,361.4985,361.5482,361.1407,361.3593,6411.0
2025-03-31 14:00:00,363.74,364.72,363.74,364.72,8236.0,361.4885,362.4625,361.4885,362.4625,8236.0
2025-03-31 14:05:00,364.69,365.92,364.68,365.87,10053.0,362.4326,363.655,362.4227,363.6053,10053.0
2025-03-31 14:10:00,365.84,366.11,365.51,365.65,10720.0,363.5755,363.8439,363.2476,363.3867,10720.0
2025-03-31 14:15:00,365.51,365.68,365.19,365.53,11873.0,363.2476,363.4165,362.9296,363.2674,11873.0
2025-03-31 14:20:00,365.47,365.62,365.06,365.18,6595.0,363.2078,363.3569,362.8004,362.9196,6595.0
2025-03-31 14:25:00,365.18,365.33,365.03,365.33,8563.0,362.9196,363.0687,362.7705,363.0687,8563.0
2025-03-31 14:30:00,365.33,365.57,365.26,365.48,8195.0,363.0687,363.3072,362.9991,363.2178,8195.0
2025-03-31 14:35:00,365.26,365.65,365.25,365.65,7765.0,362.9991,363.3867,362.9892,363.3867,7765.0
2025-03-31 14:40:00,365.6,365.97,365.53,365.81,12980.0,363.337,363.7047,363.2674,363.5457,12980.0
2025-03-31 14:45:00,365.89,365.9,365.24,365.59,14020.0,363.6252,363.6352,362.9792,363.3271,14020.0
2025-03-31 14:50:00,365.62,366.07,365.48,366.07,12659.0,363.3569,363.8041,363.2178,363.8041,12659.0
2025-03-31 14:55:00,365.91,366.02,365.66,365.8,25204.0,363.6451,363.7544,363.3966,363.5358,25204.0
2025-03-31 15:00:00,365.8,366.48,365.8,366.48,16206.0,363.5358,364.2116,363.5358,364.2116,16206.0
2025-03-31 15:05:00,366.45,367.0,366.33,366.95,16326.0,364.1818,364.7283,364.0625,364.6787,16326.0
2025-03-31 15:10:00,366.93,367.48,366.91,367.26,21095.0,364.6588,365.2054,364.6389,364.9867,21095.0
2025-03-31 15:15:00,367.32,367.6,367.22,367.53,18104.0,365.0464,365.3246,364.947,365.2551,18104.0
2025-03-31 15:20:00,367.54,368.19,367.49,367.97,22449.0,365.265,365.911,365.2153,365.6923,22449.0
2025-03-31 15:25:00,367.93,367.93,366.73,366.73,22407.0,365.6526,365.6526,364.46,364.46,22407.0
2025-03-31 15:30:00,366.73,367.59,366.39,367.59,22686.0,364.46,365.3147,364.1221,365.3147,22686.0
2025-03-31 15:35:00,367.63,367.63,366.62,366.92,18293.0,365.3544,365.3544,364.3507,364.6488,18293.0
2025-03-31 15:40:00,366.99,368.74,366.99,367.77,23704.0,364.7184,366.4576,364.7184,365.4936,23704.0
2025-03-31 15:45:00,367.69,367.96,366.8,367.44,23279.0,365.4141,365.6824,364.5296,365.1656,23279.0
2025-03-31 15:50:00,367.54,367.82,366.24,367.11,74204.0,365.265,365.5433,363.9731,364.8377,74204.0
2025-03-31 15:55:00,367.11,367.32,366.11,366.58,206701.0,364.8377,365.0464,363.8439,364.3109,206701.0
2025-04-01 09:30:00,364.14,365.5,362.71,365.44,65236.0,361.8861,363.2376,360.4649,363.178,65236.0
2025-04-01 09:35:00,365.48,366.01,363.44,364.35,20476.0,363.2178,363.7445,361.1904,362.0948,20476.0
2025-04-01 09:40:00,364.43,364.95,363.14,363.73,22457.0,362.1743,362.691,360.8922,361.4786,22457.0
2025-04-01 09:45:00,363.69,364.41,363.25,364.41,41203.0,361.4388,362.1544,361.0016,362.1544,41203.0
2025-04-01 09:50:00,364.4,364.94,363.78,364.78,28181.0,362.1444,362.6811,361.5283,362.5221,28181.0
2025-04-01 09:55:00,364.41,364.9,363.18,363.21,17666.0,362.1544,362.6413,360.932,360.9618,17666.0
2025-04-01 10:00:00,362.76,363.83,362.67,363.24,19545.0,360.5146,361.578,360.4252,360.9916,19545.0
2025-04-01 10:05:00,363.43,363.9,362.58,362.58,7854.0,361.1804,361.6475,360.3357,360.3357,7854.0
2025-04-01 10:10:00,362.94,363.05,362.04,362.26,14644.0,360.6935,360.8028,359.7991,360.0177,14644.0
2025-04-01 10:15:00,362.23,363.12,361.92,362.82,12274.0,359.9879,360.8724,359.6798,360.5742,12274.0
2025-04-01 10:20:00,362.76,363.5,362.52,363.42,10781.0,360.5146,361.25,360.2761,361.1705,10781.0
2025-04-01 10:25:00,363.42,363.78,363.18,363.33,14799.0,361.1705,361.5283,360.932,361.0811,14799.0
2025-04-01 10:30:00,363.34,363.71,363.01,363.36,13057.0,361.091,361.4587,360.763,361.1109,13057.0
2025-04-01 10:35:00,363.39,364.64,363.38,364.46,10539.0,361.1407,362.383,361.1308,362.2041,10539.0
2025-04-01 10:40:00,364.28,364.73,364.26,364.53,7115.0,362.0252,362.4724,362.0053,362.2736,7115.0
2025-04-01 10:45:00,364.77,364.77,364.13,364.61,10771.0,362.5122,362.5122,361.8761,362.3531,10771.0
2025-04-01 10:50:00,364.87,365.52,364.72,365.43,10782.0,362.6115,363.2575,362.4625,363.1681,10782.0
2025-04-01 10:55:00,365.46,365.82,365.15,365.59,8753.0,363.1979,363.5557,362.8898,363.3271,8753.0
2025-04-01 11:00:00,365.53,365.82,365.49,365.52,7545.0,363.2674,363.5557,363.2277,363.2575,7545.0
2025-04-01 11:05:00,365.35,365.66,365.03,365.37,11272.0,363.0886,363.3966,362.7705,363.1084,11272.0
2025-04-01 11:10:00,365.51,366.43,365.5,366.43,18725.0,363.2476,364.1619,363.2376,364.1619,18725.0
2025-04-01 11:15:00,366.39,366.96,366.33,366.55,15907.0,364.1221,364.6886,364.0625,364.2811,15907.0
2025-04-01 11:20:00,366.53,366.54,365.99,366.43,11516.0,364.2613,364.2712,363.7246,364.1619,11516.0
2025-04-01 11:25:00,366.46,366.63,365.61,365.62,8254.0,364.1917,364.3606,363.347,363.3569,8254.0
2025-04-01 11:30:00,365.71,366.02,365.54,365.88,12372.0,363.4463,363.7544,363.2774,363.6153,12372.0
2025-04-01 11:35:00,365.88,366.13,365.65,365.92,7898.0,363.6153,363.8637,363.3867,363.655,7898.0
2025-04-01 11:40:00,365.91,366.64,365.71,366.64,10133.0,363.6451,364.3706,363.4463,364.3706,10133.0
2025-04-01 11:45:00,366.54,367.02,366.52,366.88,9274.0,364.2712,364.7482,364.2513,364.6091,9274.0
2025-04-01 11:50:00,366.83,366.96,366.3,366.38,8889.0,364.5594,364.6886,364.0327,364.1122,8889.0
2025-04-01 11:55:00,366.38,366.65,366.32,366.53,5188.0,364.1122,364.3805,364.0526,364.2613,5188.0
2025-04-01 12:00:00,366.62,367.04,366.62,367.0,7257.0,364.3507,364.7681,364.3507,364.7283,7257.0
2025-04-01 12:05:00,367.04,367.26,366.81,367.26,5463.0,364.7681,364.9867,364.5395,364.9867,5463.0
2025-04-01 12:10:00,367.16,367.17,366.93,367.1,5196.0,364.8874,364.8973,364.6588,364.8277,5196.0
2025-04-01 12:15:00,367.17,367.29,366.88,367.02,9083.0,364.8973,365.0166,364.6091,364.7482,9083.0
2025-04-01 12:20:00,366.99,367.09,366.65,366.93,15484.0,364.7184,364.8178,364.3805,364.6588,15484.0
2025-04-01 12:25:00,366.92,366.92,365.9,366.0,8698.0,364.6488,364.6488,363.6352,363.7345,8698.0
2025-04-01 12:30:00,365.93,366.15,365.61,365.62,7166.0,363.665,363.8836,363.347,363.3569,7166.0
2025-04-01 12:35:00,365.62,365.82,365.23,365.49,10027.0,363.3569,363.5557,362.9693,363.2277,10027.0
2025-04-01 12:40:00,365.48,365.74,365.29,365.57,7945.0,363.2178,363.4761,363.0289,363.3072,7945.0
2025-04-01 12:45:00,365.65,365.86,365.5,365.67,13909.0,363.3867,363.5954,363.2376,363.4066,13909.0
2025-04-01 12:50:00,365.56,366.36,365.55,366.12,7559.0,363.2973,364.0923,363.2873,363.8538,7559.0
2025-04-01 12:55:00,366.06,366.36,365.76,365.85,16333.0,363.7942,364.0923,363.496,363.5855,16333.0
2025-04-01 13:00:00,365.85,365.9,365.41,365.53,8396.0,363.5855,363.6352,363.1482,363.2674,8396.0
2025-04-01 13:05:00,365.53,365.53,365.08,365.24,10719.0,363.2674,363.2674,362.8202,362.9792,10719.0
2025-04-01 13:10:00,365.18,365.61,365.09,365.61,14382.0,362.9196,363.347,362.8302,363.347,14382.0
2025-04-01 13:15:00,365.68,365.68,364.85,364.85,10383.0,363.4165,363.4165,362.5917,362.5917,10383.0
2025-04-01 13:20:00,364.85,365.0,364.67,364.85,7219.0,362.5917,362.7407,362.4128,362.5917,7219.0
2025-04-01 13:25:00,364.74,364.83,364.41,364.79,8624.0,362.4823,362.5718,362.1544,362.532,8624.0
2025-04-01 13:30:00,364.7,365.08,364.66,364.69,10622.0,362.4426,362.8202,362.4028,362.4326,10622.0
2025-04-01 13:35:00,364.69,365.04,364.68,364.94,6501.0,362.4326,362.7805,362.4227,362.6811,6501.0
2025-04-01 13:40:00,364.94,365.41,364.93,365.12,13759.0,362.6811,363.1482,362.6712,362.86,13759.0
2025-04-01 13:45:00,365.04,365.22,364.98,365.04,17946.0,362.7805,362.9594,362.7209,362.7805,17946.0
2025-04-01 13:50:00,365.04,365.38,364.9,365.02,10678.0,362.7805,363.1184,362.6413,362.7606,10678.0
2025-04-01 13:55:00,365.06,365.35,364.82,365.18,30450.0,362.8004,363.0886,362.5618,362.9196,30450.0
2025-04-01 14:00:00,365.19,365.23,364.19,364.47,14500.0,362.9296,362.9693,361.9357,362.214,14500.0
2025-04-01 14:05:00,364.67,364.73,364.37,364.48,3915.0,362.4128,362.4724,362.1146,362.2239,3915.0
2025-04-01 14:10:00,364.51,364.59,364.2,364.5,6817.0,362.2538,362.3333,361.9457,362.2438,6817.0
2025-04-01 14:15:00,364.5,364.5,364.14,364.21,4408.0,362.2438,362.2438,361.8861,361.9556,4408.0
2025-04-01 14:20:00,364.21,364.21,363.84,363.84,6960.0,361.9556,361.9556,361.5879,361.5879,6960.0
2025-04-01 14:25:00,363.8,364.3,363.8,364.06,5013.0,361.5482,362.0451,361.5482,361.8065,5013.0
2025-04-01 14:30:00,364.0,364.15,363.75,363.96,5743.0,361.7469,361.896,361.4985,361.7072,5743.0
2025-04-01 14:35:00,363.92,363.99,363.62,363.8,10774.0,361.6674,361.737,361.3693,361.5482,10774.0
2025-04-01 14:40:00,363.77,364.29,363.74,364.29,6060.0,361.5183,362.0351,361.4885,362.0351,6060.0
2025-04-01 14:45:00,364.24,364.27,363.78,363.79,4362.0,361.9854,362.0152,361.5283,361.5382,4362.0
2025-04-01 14:50:00,363.79,363.89,363.49,363.83,9279.0,361.5382,361.6376,361.2401,361.578,9279.0
2025-04-01 14:55:00,363.84,364.34,363.82,364.22,11569.0,361.5879,362.0848,361.568,361.9656,11569.0
2025-04-01 15:00:00,364.22,364.69,364.18,364.51,15154.0,361.9656,362.4326,361.9258,362.2538,15154.0
2025-04-01 15:05:00,364.63,364.82,364.13,364.13,11590.0,362.373,362.5618,361.8761,361.8761,11590.0
2025-04-01 15:10:00,364.0,364.45,364.0,364.45,21378.0,361.7469,362.1941,361.7469,362.1941,21378.0
2025-04-01 15:15:00,364.58,364.67,364.14,364.39,11405.0,362.3233,362.4128,361.8861,362.1345,11405.0
2025-04-01 15:20:00,364.29,364.71,364.25,364.65,21816.0,362.0351,362.4525,361.9954,362.3929,21816.0
2025-04-01 15:25:00,364.68,364.68,364.31,364.48,14853.0,362.4227,362.4227,362.055,362.2239,14853.0
2025-04-01 15:30:00,364.47,365.0,364.28,364.67,11721.0,362.214,362.7407,362.0252,362.4128,11721.0
2025-04-01 15:35:00,364.57,364.99,364.44,364.7,23046.0,362.3134,362.7308,362.1842,362.4426,23046.0
2025-04-01 15:40:00,364.72,364.99,364.67,364.99,18231.0,362.4625,362.7308,362.4128,362.7308,18231.0
2025-04-01 15:45:00,364.93,365.0,364.67,364.7,23440.0,362.6712,362.7407,362.4128,362.4426,23440.0
2025-04-01 15:50:00,364.75,365.44,364.25,365.22,61739.0,362.4923,363.178,361.9954,362.9594,61739.0
2025-04-01 15:55:00,365.18,365.54,364.73,365.46,115360.0,362.9196,363.2774,362.4724,363.1979,115360.0
2025-04-02 09:30:00,362.56,365.05,362.26,364.49,70785.0,360.3158,362.7904,360.0177,362.2339,70785.0
2025-04-02 09:35:00,364.27,365.03,363.84,365.02,12121.0,362.0152,362.7705,361.5879,362.7606,12121.0
2025-04-02 09:40:00,364.98,365.81,364.97,365.58,48492.0,362.7209,363.5457,362.7109,363.3171,48492.0
2025-04-02 09:45:00,365.34,365.34,364.7,365.1,14098.0,363.0786,363.0786,362.4426,362.8401,14098.0
2025-04-02 09:50:00,365.13,365.13,364.13,364.13,14205.0,362.8699,362.8699,361.8761,361.8761,14205.0
2025-04-02 09:55:00,364.09,364.8,364.03,364.38,10666.0,361.8364,362.542,361.7767,362.1246,10666.0
2025-04-02 10:00:00,364.38,365.56,364.36,365.43,32374.0,362.1246,363.2973,362.1047,363.1681,32374.0
2025-04-02 10:05:00,365.24,365.37,364.74,364.88,10935.0,362.9792,363.1084,362.4823,362.6215,10935.0
2025-04-02 10:10:00,365.02,365.14,364.5,365.04,16201.0,362.7606,362.8799,362.2438,362.7805,16201.0
2025-04-02 10:15:00,365.04,366.0,364.94,366.0,9875.0,362.7805,363.7345,362.6811,363.7345,9875.0
2025-04-02 10:20:00,366.0,366.32,365.02,366.23,18417.0,363.7345,364.0526,362.7606,363.9631,18417.0
2025-04-02 10:25:00,366.39,367.0,366.16,366.88,19949.0,364.1221,364.7283,363.8935,364.6091,19949.0
2025-04-02 10:30:00,366.83,367.32,366.71,366.99,17493.0,364.5594,365.0464,364.4401,364.7184,17493.0
2025-04-02 10:35:00,366.91,367.57,366.85,367.53,17908.0,364.6389,365.2948,364.5793,365.2551,17908.0
2025-04-02 10:40:00,367.52,367.83,367.34,367.78,12560.0,365.2451,365.5532,365.0662,365.5035,12560.0
2025-04-02 10:45:00,367.71,367.95,367.33,367.53,8473.0,365.434,365.6725,365.0563,365.2551,8473.0
2025-04-02 10:50:00,367.58,367.86,367.42,367.77,12268.0,365.3048,365.583,365.1457,365.4936,12268.0
2025-04-02 10:55:00,367.75,368.29,367.63,367.8,18707.0,365.4737,366.0104,365.3544,365.5234,18707.0
2025-04-02 11:00:00,367.81,367.87,367.1,367.86,9276.0,365.5333,365.593,364.8277,365.583,9276.0
2025-04-02 11:05:00,367.85,368.02,367.77,368.0,12975.0,365.5731,365.742,365.4936,365.7222,12975.0
2025-04-02 11:10:00,367.91,368.02,367.25,367.26,11106.0,365.6327,365.742,364.9768,364.9867,11106.0
2025-04-02 11:15:00,367.18,367.22,366.85,367.08,6807.0,364.9072,364.947,364.5793,364.8079,6807.0
2025-04-02 11:20:00,367.52,367.96,367.39,367.95,5833.0,365.2451,365.6824,365.1159,365.6725,5833.0
2025-04-02 11:25:00,368.1,368.69,367.99,368.5,13366.0,365.8215,366.4079,365.7122,366.2191,13366.0
2025-04-02 11:30:00,368.5,368.54,368.24,368.54,7318.0,366.2191,366.2588,365.9607,366.2588,7318.0
2025-04-02 11:35:00,368.59,368.59,367.98,368.14,5145.0,366.3085,366.3085,365.7023,365.8613,5145.0
2025-04-02 11:40:00,368.25,368.52,368.04,368.4,38245.0,365.9706,366.2389,365.7619,366.1197,38245.0
2025-04-02 11:45:00,368.37,368.45,368.08,368.25,39316.0,366.0899,366.1694,365.8017,365.9706,39316.0
2025-04-02 11:50:00,368.23,368.57,368.03,368.57,40575.0,365.9507,366.2886,365.752,366.2886,40575.0
2025-04-02 11:55:00,368.59,368.98,368.54,368.79,28525.0,366.3085,366.6961,366.2588,366.5073,28525.0
2025-04-02 12:00:00,368.78,368.88,368.47,368.5,21876.0,366.4973,366.5967,366.1893,366.2191,21876.0
2025-04-02 12:05:00,368.55,368.69,368.46,368.56,9903.0,366.2688,366.4079,366.1793,366.2787,9903.0
2025-04-02 12:10:00,368.56,369.18,368.55,369.14,12220.0,366.2787,366.8949,366.2688,366.8551,12220.0
2025-04-02 12:15:00,369.16,369.47,368.78,369.06,12329.0,366.875,367.1831,366.4973,366.7756,12329.0
2025-04-02 12:20:00,368.82,369.1,368.82,369.0,5168.0,366.5371,366.8154,366.5371,366.716,5168.0
2025-04-02 12:25:00,368.96,369.18,368.78,369.11,15570.0,366.6762,366.8949,366.4973,366.8253,15570.0
2025-04-02 12:30:00,369.18,369.24,369.01,369.16,9339.0,366.8949,366.9545,366.7259,366.875,9339.0
2025-04-02 12:35:00,369.05,369.28,368.96,369.27,15109.0,366.7657,366.9942,366.6762,366.9843,15109.0
2025-04-02 12:40:00,369.29,369.47,369.17,369.46,17883.0,367.0042,367.1831,366.8849,367.1731,17883.0
2025-04-02 12:45:00,369.44,370.34,369.44,370.17,21866.0,367.1532,368.0477,367.1532,367.8787,21866.0
2025-04-02 12:50:00,370.29,370.79,370.29,370.52,8077.0,367.998,368.4949,367.998,368.2266,8077.0
2025-04-02 12:55:00,370.42,370.65,370.05,370.25,15517.0,368.1272,368.3558,367.7595,367.9582,15517.0
2025-04-02 13:00:00,370.25,370.71,370.25,370.6,8783.0,367.9582,368.4154,367.9582,368.3061,8783.0
2025-04-02 13:05:00,370.79,371.08,370.67,370.81,12533.0,368.4949,368.7831,368.3756,368.5148,12533.0
2025-04-02 13:10:00,370.81,371.53,370.8,371.44,7347.0,368.5148,369.2303,368.5048,369.1409,7347.0
2025-04-02 13:15:00,371.44,371.73,371.21,371.73,8786.0,369.1409,369.4291,368.9123,369.4291,8786.0
2025-04-02 13:20:00,371.76,372.31,371.66,372.17,33509.0,369.4589,370.0055,369.3595,369.8663,33509.0
2025-04-02 13:25:00,372.17,372.21,371.88,371.99,18704.0,369.8663,369.9061,369.5781,369.6875,18704.0
2025-04-02 13:30:00,371.92,371.98,371.15,371.6,22558.0,369.6179,369.6775,368.8527,369.2999,22558.0
2025-04-02 13:35:00,371.49,371.5,370.85,371.15,9624.0,369.1906,369.2005,368.5545,368.8527,9624.0
2025-04-02 13:40:00,371.2,371.41,370.72,370.81,17040.0,368.9024,369.1111,368.4253,368.5148,17040.0
2025-04-02 13:45:00,370.72,370.82,370.3,370.57,7705.0,368.4253,368.5247,368.0079,368.2763,7705.0
2025-04-02 13:50:00,370.57,370.87,370.15,370.82,12971.0,368.2763,368.5744,367.8589,368.5247,12971.0
2025-04-02 13:55:00,370.82,371.1,370.82,371.1,10573.0,368.5247,368.803,368.5247,368.803,10573.0
2025-04-02 14:00:00,371.0,371.13,370.47,370.47,35602.0,368.7036,368.8328,368.1769,368.1769,35602.0
2025-04-02 14:05:00,370.41,370.61,370.1,370.19,8009.0,368.1172,368.316,367.8092,367.8986,8009.0
2025-04-02 14:10:00,370.28,370.4,369.95,370.22,21757.0,367.988,368.1073,367.6601,367.9284,21757.0
2025-04-02 14:15:00,370.09,370.32,369.75,370.25,13088.0,367.7992,368.0278,367.4613,367.9582,13088.0
2025-04-02 14:20:00,370.25,370.31,369.46,369.69,11741.0,367.9582,368.0179,367.1731,367.4017,11741.0
2025-04-02 14:25:00,369.59,370.06,369.12,369.12,20537.0,367.3023,367.7694,366.8352,366.8352,20537.0
2025-04-02 14:30:00,369.14,369.99,369.06,369.96,10159.0,366.8551,367.6998,366.7756,367.67,10159.0
2025-04-02 14:35:00,369.87,370.68,369.78,370.61,46499.0,367.5806,368.3856,367.4911,368.316,46499.0
2025-04-02 14:40:00,370.62,371.15,370.56,370.9,11940.0,368.3259,368.8527,368.2663,368.6042,11940.0
2025-04-02 14:45:00,370.87,371.0,370.69,370.89,19691.0,368.5744,368.7036,368.3955,368.5943,19691.0
2025-04-02 14:50:00,370.91,370.96,370.47,370.47,18679.0,368.6141,368.6638,368.1769,368.1769,18679.0
2025-04-02 14:55:00,370.42,370.45,369.48,369.5,14777.0,368.1272,368.157,367.193,367.2129,14777.0
2025-04-02 15:00:00,369.74,370.75,369.74,370.69,18449.0,367.4514,368.4551,367.4514,368.3955,18449.0
2025-04-02 15:05:00,370.7,370.88,370.51,370.8,13417.0,368.4054,368.5843,368.2166,368.5048,13417.0
2025-04-02 15:10:00,370.8,370.91,370.25,370.25,18183.0,368.5048,368.6141,367.9582,367.9582,18183.0
2025-04-02 15:15:00,370.22,370.66,370.14,370.36,17968.0,367.9284,368.3657,367.8489,368.0676,17968.0
2025-04-02 15:20:00,370.41,370.82,370.25,370.78,13494.0,368.1172,368.5247,367.9582,368.485,13494.0
2025-04-02 15:25:00,370.73,371.4,370.56,371.27,30696.0,368.4353,369.1011,368.2663,368.9719,30696.0
2025-04-02 15:30:00,371.23,371.27,370.97,371.1,18200.0,368.9322,368.9719,368.6738,368.803,18200.0
2025-04-02 15:35:00,371.0,371.25,370.73,370.84,31806.0,368.7036,368.952,368.4353,368.5446,31806.0
2025-04-02 15:40:00,370.84,371.71,370.68,371.71,18748.0,368.5446,369.4092,368.3856,369.4092,18748.0
2025-04-02 15:45:00,371.59,371.89,371.46,371.83,39590.0,369.2899,369.5881,369.1607,369.5285,39590.0
2025-04-02 15:50:00,371.73,372.02,371.28,371.72,42557.0,369.4291,369.7173,368.9819,369.4191,42557.0
2025-04-02 15:55:00,371.71,371.84,370.79,370.83,131246.0,369.4092,369.5384,368.4949,368.5346,131246.0
2025-04-03 09:30:00,355.78,356.44,353.04,353.7,214537.0,353.5778,354.2337,350.8548,351.5107,214537.0
2025-04-03 09:35:00,354.03,354.03,351.71,353.18,102447.0,351.8386,351.8386,349.533,350.9939,102447.0
2025-04-03 09:40:00,353.37,354.5,352.43,354.04,71307.0,351.1827,352.3057,350.2485,351.8486,71307.0
2025-04-03 09:45:00,353.86,354.05,352.0,353.44,42625.0,351.6697,351.8585,349.8212,351.2523,42625.0
2025-04-03 09:50:00,353.55,355.53,353.54,353.55,22638.0,351.3616,353.3293,351.3517,351.3616,22638.0
2025-04-03 09:55:00,354.09,354.09,352.43,353.43,62770.0,351.8983,351.8983,350.2485,351.2423,62770.0
2025-04-03 10:00:00,353.0,353.9,351.82,352.13,54848.0,350.815,351.7094,349.6423,349.9504,54848.0
2025-04-03 10:05:00,352.17,353.27,352.03,353.18,28105.0,349.9901,351.0833,349.851,350.9939,28105.0
2025-04-03 10:10:00,353.02,355.32,353.02,355.31,41478.0,350.8349,353.1206,350.8349,353.1107,41478.0
2025-04-03 10:15:00,355.22,355.82,354.42,355.44,60525.0,353.0213,353.6176,352.2262,353.2399,60525.0
2025-04-03 10:20:00,355.12,355.9,354.5,355.3,43448.0,352.9219,353.6971,352.3057,353.1008,43448.0
2025-04-03 10:25:00,354.94,357.8,354.93,357.8,96719.0,352.743,355.5853,352.7331,355.5853,96719.0
2025-04-03 10:30:00,357.57,357.92,356.0,356.41,64334.0,355.3567,355.7046,353.7964,354.2039,64334.0
2025-04-03 10:35:00,356.55,357.36,356.3,356.3,39070.0,354.343,355.148,354.0946,354.0946,39070.0
2025-04-03 10:40:00,356.3,357.47,356.19,357.37,31330.0,354.0946,355.2573,353.9853,355.158,31330.0
2025-04-03 10:45:00,357.38,357.45,356.62,356.79,27611.0,355.1679,355.2375,354.4126,354.5815,27611.0
2025-04-03 10:50:00,356.96,356.97,356.09,356.74,25862.0,354.7505,354.7604,353.8859,354.5319,25862.0
2025-04-03 10:55:00,356.71,357.93,356.63,356.7,21090.0,354.502,355.7145,354.4225,354.4921,21090.0
2025-04-03 11:00:00,356.6,357.67,356.37,357.67,34823.0,354.3927,355.4561,354.1641,355.4561,34823.0
2025-04-03 11:05:00,357.64,357.85,357.01,357.85,24586.0,355.4263,355.635,354.8002,355.635,24586.0
2025-04-03 11:10:00,357.82,359.14,357.58,358.59,30753.0,355.6052,356.917,355.3667,356.3704,30753.0
2025-04-03 11:15:00,358.52,359.0,358.35,358.92,25242.0,356.3008,356.7779,356.1319,356.6984,25242.0
2025-04-03 11:20:00,358.77,358.77,357.6,358.05,33912.0,356.5493,356.5493,355.3865,355.8337,33912.0
2025-04-03 11:25:00,357.88,358.23,357.08,357.19,22511.0,355.6648,356.0126,354.8698,354.9791,22511.0
2025-04-03 11:30:00,357.17,358.05,356.85,357.67,36555.0,354.9592,355.8337,354.6412,355.4561,36555.0
2025-04-03 11:35:00,357.78,357.99,357.18,357.74,27743.0,355.5654,355.7741,354.9691,355.5257,27743.0
2025-04-03 11:40:00,357.67,358.24,356.97,357.25,31829.0,355.4561,356.0226,354.7604,355.0387,31829.0
2025-04-03 11:45:00,357.33,357.5,356.9,357.11,32361.0,355.1182,355.2872,354.6909,354.8996,32361.0
2025-04-03 11:50:00,357.05,357.1,356.32,357.05,29472.0,354.8399,354.8896,354.1145,354.8399,29472.0
2025-04-03 11:55:00,357.23,357.81,356.64,357.2,40670.0,355.0188,355.5952,354.4325,354.989,40670.0
2025-04-03 12:00:00,357.37,358.26,357.31,357.89,14900.0,355.158,356.0424,355.0983,355.6747,14900.0
2025-04-03 12:05:00,357.95,358.43,357.5,357.58,19921.0,355.7344,356.2114,355.2872,355.3667,19921.0
2025-04-03 12:10:00,357.78,358.69,357.54,358.14,13400.0,355.5654,356.4698,355.3269,355.9232,13400.0
2025-04-03 12:15:00,358.42,358.99,358.09,358.74,17806.0,356.2015,356.7679,355.8735,356.5195,17806.0
2025-04-03 12:20:00,358.67,359.12,358.33,358.72,16065.0,356.4499,356.8971,356.112,356.4996,16065.0
2025-04-03 12:25:00,358.65,359.68,358.45,359.49,15054.0,356.43,357.4537,356.2313,357.2648,15054.0
2025-04-03 12:30:00,359.8,360.04,359.34,359.53,17099.0,357.5729,357.8114,357.1158,357.3046,17099.0
2025-04-03 12:35:00,359.49,359.76,358.9,359.13,13572.0,357.2648,357.5332,356.6785,356.9071,13572.0
2025-04-03 12:40:00,359.16,360.03,359.0,359.17,15935.0,356.9369,357.8015,356.7779,356.9468,15935.0
2025-04-03 12:45:00,359.18,359.45,358.72,358.77,25463.0,356.9568,357.2251,356.4996,356.5493,25463.0
2025-04-03 12:50:00,358.88,358.89,357.0,357.16,30485.0,356.6586,356.6685,354.7902,354.9493,30485.0
2025-04-03 12:55:00,357.05,357.44,357.0,357.11,27544.0,354.8399,355.2275,354.7902,354.8996,27544.0
2025-04-03 13:00:00,357.16,357.62,357.1,357.41,20205.0,354.9493,355.4064,354.8896,355.1977,20205.0
2025-04-03 13:05:00,357.32,358.6,357.3,357.69,12648.0,355.1083,356.3803,355.0884,355.476,12648.0
2025-04-03 13:10:00,357.55,357.7,357.17,357.18,8891.0,355.3368,355.4859,354.9592,354.9691,8891.0
2025-04-03 13:15:00,357.33,357.39,356.33,356.81,41803.0,355.1182,355.1778,354.1244,354.6014,41803.0
2025-04-03 13:20:00,356.89,357.0,356.29,356.72,13603.0,354.6809,354.7902,354.0846,354.512,13603.0
2025-04-03 13:25:00,356.69,356.8,356.37,356.41,18609.0,354.4822,354.5915,354.1641,354.2039,18609.0
2025-04-03 13:30:00,356.45,356.69,356.01,356.27,13824.0,354.2437,354.4822,353.8064,354.0648,13824.0
2025-04-03 13:35:00,356.35,357.61,356.35,357.14,12895.0,354.1443,355.3965,354.1443,354.9294,12895.0
2025-04-03 13:40:00,357.38,357.55,357.1,357.29,14717.0,355.1679,355.3368,354.8896,355.0785,14717.0
2025-04-03 13:45:00,357.23,357.8,357.2,357.68,15392.0,355.0188,355.5853,354.989,355.466,15392.0
2025-04-03 13:50:00,357.68,357.89,357.37,357.77,17741.0,355.466,355.6747,355.158,355.5555,17741.0
2025-04-03 13:55:00,357.63,357.77,356.68,356.84,16885.0,355.4163,355.5555,354.4722,354.6312,16885.0
2025-04-03 14:00:00,356.84,357.25,356.65,356.71,19708.0,354.6312,355.0387,354.4424,354.502,19708.0
2025-04-03 14:05:00,356.59,356.61,356.21,356.51,10980.0,354.3828,354.4027,354.0051,354.3033,10980.0
2025-04-03 14:10:00,356.51,356.52,355.79,355.82,25253.0,354.3033,354.3132,353.5877,353.6176,25253.0
2025-04-03 14:15:00,355.85,356.0,355.37,355.86,17677.0,353.6474,353.7964,353.1703,353.6573,17677.0
2025-04-03 14:20:00,355.84,356.16,355.46,356.07,18986.0,353.6374,353.9554,353.2598,353.866,18986.0
2025-04-03 14:25:00,356.03,356.45,355.97,356.28,13857.0,353.8263,354.2437,353.7666,354.0747,13857.0
2025-04-03 14:30:00,356.37,356.69,355.6,356.0,34981.0,354.1641,354.4822,353.3989,353.7964,34981.0
2025-04-03 14:35:00,356.0,357.08,355.99,356.9,14613.0,353.7964,354.8698,353.7865,354.6909,14613.0
2025-04-03 14:40:00,356.59,357.05,356.42,357.04,12024.0,354.3828,354.8399,354.2138,354.83,12024.0
2025-04-03 14:45:00,356.99,357.2,356.7,356.98,32322.0,354.7803,354.989,354.4921,354.7704,32322.0
2025-04-03 14:50:00,356.9,356.9,355.4,355.72,27615.0,354.6909,354.6909,353.2002,353.5182,27615.0
2025-04-03 14:55:00,355.65,356.37,355.42,356.3,20339.0,353.4486,354.1641,353.22,354.0946,20339.0
2025-04-03 15:00:00,356.38,356.78,355.81,356.54,21282.0,354.1741,354.5716,353.6076,354.3331,21282.0
2025-04-03 15:05:00,356.75,357.18,356.62,356.83,22638.0,354.5418,354.9691,354.4126,354.6213,22638.0
2025-04-03 15:10:00,356.84,356.96,356.25,356.25,25658.0,354.6312,354.7505,354.0449,354.0449,25658.0
2025-04-03 15:15:00,356.31,356.32,354.9,355.8,27316.0,354.1045,354.1145,352.7032,353.5977,27316.0
2025-04-03 15:20:00,355.8,355.99,354.81,355.66,23667.0,353.5977,353.7865,352.6138,353.4585,23667.0
2025-04-03 15:25:00,355.31,355.83,354.77,355.43,21825.0,353.1107,353.6275,352.5741,353.23,21825.0
2025-04-03 15:30:00,355.46,355.68,354.95,355.17,34418.0,353.2598,353.4784,352.7529,352.9716,34418.0
2025-04-03 15:35:00,355.16,356.06,354.97,355.72,21890.0,352.9616,353.8561,352.7728,353.5182,21890.0
2025-04-03 15:40:00,355.72,356.28,355.49,356.09,23190.0,353.5182,354.0747,353.2896,353.8859,23190.0
2025-04-03 15:45:00,356.32,356.32,355.09,355.82,35925.0,354.1145,354.1145,352.8921,353.6176,35925.0
2025-04-03 15:50:00,355.86,356.13,355.25,356.13,74641.0,353.6573,353.9256,353.0511,353.9256,74641.0
2025-04-03 15:55:00,356.1,356.27,355.64,355.87,213221.0,353.8958,354.0648,353.4387,353.6672,213221.0
2025-04-04 09:30:00,350.71,352.9,350.19,352.25,167249.0,348.5392,350.7156,348.0224,350.0696,167249.0
2025-04-04 09:35:00,352.7,355.01,351.68,354.7,54077.0,350.5169,352.8126,349.5032,352.5045,54077.0
2025-04-04 09:40:00,354.7,356.75,353.02,355.64,67944.0,352.5045,354.5418,350.8349,353.4387,67944.0
2025-04-04 09:45:00,355.41,358.24,355.41,356.47,48313.0,353.2101,356.0226,353.2101,354.2635,48313.0
2025-04-04 09:50:00,356.43,357.6,355.27,356.4,69226.0,354.2238,355.3865,353.071,354.194,69226.0
2025-04-04 09:55:00,356.29,359.34,355.63,358.21,57047.0,354.0846,357.1158,353.4287,355.9928,57047.0
2025-04-04 10:00:00,358.17,359.96,357.44,359.3,58299.0,355.953,357.7319,355.2275,357.076,58299.0
2025-04-04 10:05:00,359.28,359.56,356.49,356.75,66463.0,357.0561,357.3344,354.2834,354.5418,66463.0
2025-04-04 10:10:00,356.58,356.9,354.86,354.88,27511.0,354.3728,354.6909,352.6635,352.6834,27511.0
2025-04-04 10:15:00,355.09,355.47,354.22,354.92,33016.0,352.8921,353.2697,352.0275,352.7231,33016.0
2025-04-04 10:20:00,354.91,355.37,354.23,354.8,45881.0,352.7132,353.1703,352.0374,352.6039,45881.0
2025-04-04 10:25:00,354.88,354.98,352.81,353.05,35140.0,352.6834,352.7828,350.6262,350.8647,35140.0
2025-04-04 10:30:00,353.04,353.29,351.49,352.07,51553.0,350.8548,351.1032,349.3144,349.8908,51553.0
2025-04-04 10:35:00,352.06,352.1,350.84,351.84,56737.0,349.8808,349.9206,348.6684,349.6622,56737.0
2025-04-04 10:40:00,351.84,351.85,350.31,351.11,38620.0,349.6622,349.6721,348.1417,348.9367,38620.0
2025-04-04 10:45:00,351.1,351.23,349.19,349.99,28272.0,348.9268,349.056,347.0286,347.8236,28272.0
2025-04-04 10:50:00,349.94,352.41,349.04,352.08,32344.0,347.7739,350.2287,346.8795,349.9007,32344.0
2025-04-04 10:55:00,352.32,353.17,351.5,352.21,22112.0,350.1392,350.984,349.3243,350.0299,22112.0
2025-04-04 11:00:00,352.18,356.84,352.08,356.75,34392.0,350.0001,354.6312,349.9007,354.5418,34392.0
2025-04-04 11:05:00,356.35,358.78,355.92,358.16,39145.0,354.1443,356.5592,353.7169,355.9431,39145.0
2025-04-04 11:10:00,358.11,361.65,357.84,361.15,85172.0,355.8934,359.4115,355.625,358.9146,85172.0
2025-04-04 11:15:00,361.52,364.37,361.24,362.32,139488.0,359.2823,362.1146,359.004,360.0773,139488.0
2025-04-04 11:20:00,362.12,365.44,361.78,364.17,81779.0,359.8786,363.178,359.5407,361.9159,81779.0
2025-04-04 11:25:00,364.04,364.08,359.98,360.07,145275.0,361.7867,361.8264,357.7518,357.8412,145275.0
2025-04-04 11:30:00,360.04,361.05,359.7,361.05,113181.0,357.8114,358.8152,357.4735,358.8152,113181.0
2025-04-04 11:35:00,361.05,362.49,359.93,362.05,85469.0,358.8152,360.2463,357.7021,359.809,85469.0
2025-04-04 11:40:00,362.42,364.03,361.65,363.66,84497.0,360.1767,361.7767,359.4115,361.409,84497.0
2025-04-04 11:45:00,363.35,364.33,362.42,363.97,39093.0,361.1009,362.0749,360.1767,361.7171,39093.0
2025-04-04 11:50:00,363.96,364.26,361.15,362.21,69740.0,361.7072,362.0053,358.9146,359.968,69740.0
2025-04-04 11:55:00,362.24,362.78,360.53,360.56,35447.0,359.9978,360.5345,358.2984,358.3282,35447.0
2025-04-04 12:00:00,360.36,362.02,359.95,359.95,41684.0,358.1294,359.7792,357.722,357.722,41684.0
2025-04-04 12:05:00,359.74,361.75,359.14,359.35,56088.0,357.5133,359.5108,356.917,357.1257,56088.0
2025-04-04 12:10:00,359.33,360.97,359.25,360.51,39166.0,357.1058,358.7357,357.0263,358.2785,39166.0
2025-04-04 12:15:00,360.68,360.8,357.87,358.78,25060.0,358.4475,358.5667,355.6549,356.5592,25060.0
2025-04-04 12:20:00,358.86,359.54,357.83,358.29,27043.0,356.6387,357.3145,355.6151,356.0723,27043.0
2025-04-04 12:25:00,358.38,358.87,358.05,358.28,53678.0,356.1617,356.6487,355.8337,356.0623,53678.0
2025-04-04 12:30:00,358.48,358.7,356.89,357.1,43481.0,356.2611,356.4797,354.6809,354.8896,43481.0
2025-04-04 12:35:00,357.11,359.42,356.92,358.87,43322.0,354.8996,357.1953,354.7107,356.6487,43322.0
2025-04-04 12:40:00,359.0,359.25,357.33,357.42,21936.0,356.7779,357.0263,355.1182,355.2076,21936.0
2025-04-04 12:45:00,357.48,357.63,356.75,357.09,28704.0,355.2673,355.4163,354.5418,354.8797,28704.0
2025-04-04 12:50:00,357.23,357.65,356.76,357.33,27172.0,355.0188,355.4362,354.5517,355.1182,27172.0
2025-04-04 12:55:00,357.36,358.37,357.21,357.68,19479.0,355.148,356.1518,354.9989,355.466,19479.0
2025-04-04 13:00:00,357.96,359.5,357.92,358.51,37258.0,355.7443,357.2748,355.7046,356.2909,37258.0
2025-04-04 13:05:00,358.55,358.85,357.82,358.16,17488.0,356.3307,356.6288,355.6052,355.9431,17488.0
2025-04-04 13:10:00,357.97,358.21,356.85,357.5,12053.0,355.7542,355.9928,354.6412,355.2872,12053.0
2025-04-04 13:15:00,357.34,357.88,356.29,357.71,24856.0,355.1281,355.6648,354.0846,355.4959,24856.0
2025-04-04 13:20:00,357.88,359.25,357.75,358.96,23459.0,355.6648,357.0263,355.5356,356.7381,23459.0
2025-04-04 13:25:00,359.06,359.85,359.01,359.03,17892.0,356.8375,357.6226,356.7878,356.8077,17892.0
2025-04-04 13:30:00,358.99,359.06,357.54,358.5,34266.0,356.7679,356.8375,355.3269,356.281,34266.0
2025-04-04 13:35:00,358.34,360.31,358.34,359.9,18219.0,356.122,358.0798,356.122,357.6723,18219.0
2025-04-04 13:40:00,359.98,360.56,359.52,359.73,22062.0,357.7518,358.3282,357.2946,357.5033,22062.0
2025-04-04 13:45:00,359.75,360.65,359.0,360.38,31779.0,357.5232,358.4177,356.7779,358.1493,31779.0
2025-04-04 13:50:00,360.2,360.2,359.18,359.27,14886.0,357.9704,357.9704,356.9568,357.0462,14886.0
2025-04-04 13:55:00,359.27,360.24,358.52,360.24,22980.0,357.0462,358.0102,356.3008,358.0102,22980.0
2025-04-04 14:00:00,360.3,361.03,359.71,359.81,18344.0,358.0698,358.7953,357.4835,357.5829,18344.0
2025-04-04 14:05:00,359.52,359.84,358.08,358.18,23385.0,357.2946,357.6127,355.8636,355.9629,23385.0
2025-04-04 14:10:00,358.22,358.91,357.91,358.39,25732.0,356.0027,356.6884,355.6946,356.1716,25732.0
2025-04-04 14:15:00,358.4,358.58,357.98,358.36,30506.0,356.1816,356.3605,355.7642,356.1418,30506.0
2025-04-04 14:20:00,358.52,358.76,357.75,357.75,32204.0,356.3008,356.5394,355.5356,355.5356,32204.0
2025-04-04 14:25:00,357.75,357.76,356.77,357.27,26477.0,355.5356,355.5455,354.5617,355.0586,26477.0
2025-04-04 14:30:00,357.27,357.64,356.8,357.29,30947.0,355.0586,355.4263,354.5915,355.0785,30947.0
2025-04-04 14:35:00,357.29,357.64,356.0,356.15,24268.0,355.0785,355.4263,353.7964,353.9455,24268.0
2025-04-04 14:40:00,356.24,356.44,354.92,355.18,34364.0,354.035,354.2337,352.7231,352.9815,34364.0
2025-04-04 14:45:00,355.16,356.49,355.0,356.05,26001.0,352.9616,354.2834,352.8026,353.8461,26001.0
2025-04-04 14:50:00,356.05,356.28,354.75,355.93,36687.0,353.8461,354.0747,352.5542,353.7269,36687.0
2025-04-04 14:55:00,355.76,356.48,355.38,356.25,24888.0,353.5579,354.2735,353.1803,354.0449,24888.0
2025-04-04 15:00:00,356.25,356.85,355.41,356.37,32677.0,354.0449,354.6412,353.2101,354.1641,32677.0
2025-04-04 15:05:00,356.23,356.71,355.61,356.47,16005.0,354.025,354.502,353.4089,354.2635,16005.0
2025-04-04 15:10:00,356.54,358.91,356.48,358.47,40904.0,354.3331,356.6884,354.2735,356.2511,40904.0
2025-04-04 15:15:00,358.7,358.7,356.91,356.92,31514.0,356.4797,356.4797,354.7008,354.7107,31514.0
2025-04-04 15:20:00,356.99,359.42,356.99,359.08,32198.0,354.7803,357.1953,354.7803,356.8574,32198.0
2025-04-04 15:25:00,359.16,359.94,357.99,358.62,42019.0,356.9369,357.712,355.7741,356.4002,42019.0
2025-04-04 15:30:00,358.56,360.34,358.47,360.25,47388.0,356.3406,358.1096,356.2511,358.0201,47388.0
2025-04-04 15:35:00,360.27,361.1,358.77,359.21,40844.0,358.04,358.8649,356.5493,356.9866,40844.0
2025-04-04 15:40:00,359.2,359.6,358.58,359.01,39313.0,356.9766,357.3742,356.3605,356.7878,39313.0
2025-04-04 15:45:00,359.01,360.0,357.51,357.87,43548.0,356.7878,357.7717,355.2971,355.6549,43548.0
2025-04-04 15:50:00,357.81,357.88,354.37,355.04,119617.0,355.5952,355.6648,352.1765,352.8424,119617.0
2025-04-04 15:55:00,354.92,354.92,353.44,353.88,313578.0,352.7231,352.7231,351.2523,351.6896,313578.0
2025-04-07 09:30:00,344.3,346.3,335.15,336.41,343898.0,342.1689,344.1565,333.0755,334.3277,343898.0
2025-04-07 09:35:00,337.03,337.42,333.5,335.72,136921.0,334.9439,335.3314,331.4357,333.642,136921.0
2025-04-07 09:40:00,335.67,336.54,333.56,335.87,82544.0,333.5923,334.4569,331.4953,333.791,82544.0
2025-04-07 09:45:00,335.87,338.59,334.67,337.06,62402.0,333.791,336.4942,332.5985,334.9737,62402.0
2025-04-07 09:50:00,336.83,339.17,336.21,338.71,76761.0,334.7451,337.0706,334.1289,336.6135,76761.0
2025-04-07 09:55:00,338.61,340.44,338.45,339.6,71471.0,336.5141,338.3327,336.3551,337.4979,71471.0
2025-04-07 10:00:00,339.6,340.17,336.77,337.77,74520.0,337.4979,338.0644,334.6855,335.6793,74520.0
2025-04-07 10:05:00,337.78,338.73,336.61,337.6,38365.0,335.6892,336.6333,334.5265,335.5103,38365.0
2025-04-07 10:10:00,337.4,350.0,337.3,347.52,111435.0,335.3116,347.8336,335.2122,345.3689,111435.0
2025-04-07 10:15:00,347.52,354.22,347.45,349.22,83157.0,345.3689,352.0275,345.2994,347.0584,83157.0
2025-04-07 10:20:00,349.22,349.54,340.0,341.1,50213.0,347.0584,347.3764,337.8955,338.9887,50213.0
2025-04-07 10:25:00,340.79,342.85,339.03,339.73,73866.0,338.6806,340.7278,336.9315,337.6271,73866.0
2025-04-07 10:30:00,339.71,343.4,338.68,340.25,80192.0,337.6073,341.2744,336.5836,338.1439,80192.0
2025-04-07 10:35:00,340.25,340.86,336.9,337.53,46828.0,338.1439,338.7502,334.8147,335.4408,46828.0
2025-04-07 10:40:00,337.65,340.93,337.15,340.93,32916.0,335.56,338.8197,335.0631,338.8197,32916.0
2025-04-07 10:45:00,340.55,341.76,339.36,341.07,21404.0,338.4421,339.6446,337.2594,338.9589,21404.0
2025-04-07 10:50:00,341.07,345.83,340.8,345.15,30188.0,338.9589,343.6894,338.6905,343.0136,30188.0
2025-04-07 10:55:00,345.2,345.2,342.51,344.23,43823.0,343.0633,343.0633,340.3899,342.0993,43823.0
2025-04-07 11:00:00,344.03,346.01,343.26,344.66,41136.0,341.9005,343.8683,341.1353,342.5266,41136.0
2025-04-07 11:05:00,344.43,344.64,340.7,340.73,32960.0,342.2981,342.5068,338.5911,338.621,32960.0
2025-04-07 11:10:00,340.75,341.89,337.65,337.65,53786.0,338.6408,339.7738,335.56,335.56,53786.0
2025-04-07 11:15:00,337.6,338.35,334.55,337.33,48162.0,335.5103,336.2557,332.4792,335.242,48162.0
2025-04-07 11:20:00,337.5,340.15,335.74,335.74,35559.0,335.4109,338.0445,333.6618,333.6618,35559.0
2025-04-07 11:25:00,336.0,336.65,334.55,334.91,22505.0,333.9202,334.5662,332.4792,332.837,22505.0
2025-04-07 11:30:00,334.8,336.88,334.72,336.33,21621.0,332.7277,334.7948,332.6482,334.2482,21621.0
2025-04-07 11:35:00,336.66,338.79,336.54,337.38,17928.0,334.5761,336.693,334.4569,335.2917,17928.0
2025-04-07 11:40:00,337.35,340.31,337.35,340.19,16360.0,335.2619,338.2036,335.2619,338.0843,16360.0
2025-04-07 11:45:00,340.13,340.43,338.19,338.87,21424.0,338.0247,338.3228,336.0967,336.7725,21424.0
2025-04-07 11:50:00,338.69,340.24,337.79,338.27,16921.0,336.5936,338.134,335.6992,336.1762,16921.0
2025-04-07 11:55:00,338.54,339.67,338.15,339.02,19419.0,336.4445,337.5675,336.0569,336.9215,19419.0
2025-04-07 12:00:00,338.68,338.68,337.44,338.12,22665.0,336.5836,336.5836,335.3513,336.0271,22665.0
2025-04-07 12:05:00,337.9,338.31,335.56,335.61,20898.0,335.8085,336.2159,333.483,333.5326,20898.0
2025-04-07 12:10:00,335.56,336.86,334.26,335.99,42030.0,333.483,334.7749,332.191,333.9103,42030.0
2025-04-07 12:15:00,336.29,336.92,335.73,336.86,16446.0,334.2084,334.8345,333.6519,334.7749,16446.0
2025-04-07 12:20:00,336.75,337.0,334.82,336.42,22743.0,334.6656,334.914,332.7475,334.3376,22743.0
2025-04-07 12:25:00,336.43,338.67,336.43,338.38,17282.0,334.3476,336.5737,334.3476,336.2855,17282.0
2025-04-07 12:30:00,338.19,340.0,337.94,338.6,14936.0,336.0967,337.8955,335.8482,336.5041,14936.0
2025-04-07 12:35:00,339.35,339.35,337.93,337.98,9513.0,337.2495,337.2495,335.8383,335.888,9513.0
2025-04-07 12:40:00,338.26,338.82,336.48,337.0,15927.0,336.1662,336.7228,334.3973,334.914,15927.0
2025-04-07 12:45:00,336.77,336.93,335.26,336.51,15290.0,334.6855,334.8445,333.1848,334.4271,15290.0
2025-04-07 12:50:00,336.62,336.92,335.8,336.8,19390.0,334.5364,334.8345,333.7215,334.7153,19390.0
2025-04-07 12:55:00,337.05,337.16,334.92,335.77,16312.0,334.9637,335.0731,332.8469,333.6917,16312.0
2025-04-07 13:00:00,335.77,339.82,335.51,336.02,44665.0,333.6917,337.7166,333.4333,333.9401,44665.0
2025-04-07 13:05:00,336.33,336.65,335.25,336.06,30119.0,334.2482,334.5662,333.1749,333.9799,30119.0
2025-04-07 13:10:00,335.95,339.0,335.65,339.0,22827.0,333.8705,336.9017,333.5724,336.9017,22827.0
2025-04-07 13:15:00,338.84,340.11,338.36,339.48,15557.0,336.7427,338.0048,336.2656,337.3787,15557.0
2025-04-07 13:20:00,339.31,340.25,339.02,339.85,19503.0,337.2097,338.1439,336.9215,337.7464,19503.0
2025-04-07 13:25:00,339.45,341.39,339.33,341.08,37258.0,337.3489,339.2769,337.2296,338.9688,37258.0
2025-04-07 13:30:00,341.31,341.32,339.02,340.09,20967.0,339.1974,339.2073,336.9215,337.9849,20967.0
2025-04-07 13:35:00,340.04,341.72,339.81,341.28,18014.0,337.9352,339.6048,337.7066,339.1676,18014.0
2025-04-07 13:40:00,341.37,342.1,340.38,341.97,20401.0,339.257,339.9825,338.2731,339.8533,20401.0
2025-04-07 13:45:00,341.93,343.36,340.69,342.4,30282.0,339.8135,341.2347,338.5812,340.2806,30282.0
2025-04-07 13:50:00,342.56,343.28,341.88,342.61,38724.0,340.4396,341.1552,339.7638,340.4893,38724.0
2025-04-07 13:55:00,342.33,343.86,341.85,343.5,18784.0,340.2111,341.7316,339.734,341.3738,18784.0
2025-04-07 14:00:00,343.5,343.86,341.54,342.41,74153.0,341.3738,341.7316,339.4259,340.2906,74153.0
2025-04-07 14:05:00,342.1,342.62,341.05,342.36,37459.0,339.9825,340.4993,338.939,340.2409,37459.0
2025-04-07 14:10:00,342.36,343.4,340.88,340.88,40205.0,340.2409,341.2744,338.77,338.77,40205.0
2025-04-07 14:15:00,341.17,343.23,340.94,342.82,27267.0,339.0582,341.1055,338.8297,340.698,27267.0
2025-04-07 14:20:00,342.87,343.2,341.08,342.24,52683.0,340.7477,341.0757,338.9688,340.1216,52683.0
2025-04-07 14:25:00,342.05,342.2,340.18,340.67,16144.0,339.9328,340.0819,338.0744,338.5613,16144.0
2025-04-07 14:30:00,340.79,341.93,340.64,341.28,20686.0,338.6806,339.8135,338.5315,339.1676,20686.0
2025-04-07 14:35:00,341.17,342.3,341.01,341.8,14980.0,339.0582,340.1812,338.8992,339.6843,14980.0
2025-04-07 14:40:00,341.99,342.55,341.19,341.36,16631.0,339.8732,340.4297,339.0781,339.2471,16631.0
2025-04-07 14:45:00,341.34,341.89,340.46,341.32,14174.0,339.2272,339.7738,338.3526,339.2073,14174.0
2025-04-07 14:50:00,341.01,341.21,339.56,339.62,14687.0,338.8992,339.098,337.4582,337.5178,14687.0
2025-04-07 14:55:00,339.62,339.83,338.91,339.6,21130.0,337.5178,337.7265,336.8122,337.4979,21130.0
2025-04-07 15:00:00,339.42,341.25,339.3,339.65,25829.0,337.3191,339.1377,337.1998,337.5476,25829.0
2025-04-07 15:05:00,339.65,339.9,338.44,338.77,16320.0,337.5476,337.7961,336.3451,336.6731,16320.0
2025-04-07 15:10:00,338.41,339.08,338.17,338.49,22094.0,336.3153,336.9812,336.0768,336.3948,22094.0
2025-04-07 15:15:00,338.59,339.97,337.63,339.84,25457.0,336.4942,337.8657,335.5401,337.7365,25457.0
2025-04-07 15:20:00,339.66,340.24,338.67,339.13,21033.0,337.5576,338.134,336.5737,337.0309,21033.0
2025-04-07 15:25:00,339.33,339.54,338.3,338.46,17902.0,337.2296,337.4383,336.206,336.365,17902.0
2025-04-07 15:30:00,338.59,341.56,338.58,340.71,29536.0,336.4942,339.4458,336.4843,338.6011,29536.0
2025-04-07 15:35:00,340.99,341.46,339.88,340.03,33426.0,338.8793,339.3464,337.7762,337.9253,33426.0
2025-04-07 15:40:00,340.12,340.5,337.96,338.07,38639.0,338.0147,338.3924,335.8681,335.9774,38639.0
2025-04-07 15:45:00,338.07,339.36,338.07,339.04,60637.0,335.9774,337.2594,335.9774,336.9414,60637.0
2025-04-07 15:50:00,339.29,340.77,338.26,340.59,64701.0,337.1899,338.6607,336.1662,338.4818,64701.0
2025-04-07 15:55:00,340.69,341.7,340.48,341.61,210370.0,338.5812,339.585,338.3725,339.4955,210370.0
2025-04-08 09:30:00,350.38,350.38,347.4,348.4,101102.0,348.2112,348.2112,345.2497,346.2435,101102.0
2025-04-08 09:35:00,348.35,349.22,346.29,348.6,36891.0,346.1938,347.0584,344.1465,346.4422,36891.0
2025-04-08 09:40:00,348.51,349.76,348.21,348.82,31619.0,346.3528,347.5951,346.0547,346.6609,31619.0
2025-04-08 09:45:00,348.88,351.17,348.5,350.59,24694.0,346.7205,348.9963,346.3429,348.4199,24694.0
2025-04-08 09:50:00,350.69,351.01,349.5,349.98,33848.0,348.5193,348.8373,347.3367,347.8137,33848.0
2025-04-08 09:55:00,349.98,351.12,349.87,350.7,44006.0,347.8137,348.9466,347.7044,348.5292,44006.0
2025-04-08 10:00:00,350.86,352.47,350.73,351.34,29193.0,348.6883,350.2883,348.5591,349.1653,29193.0
2025-04-08 10:05:00,351.6,352.15,351.02,351.89,24814.0,349.4237,349.9703,348.8473,349.7119,24814.0
2025-04-08 10:10:00,352.08,352.43,350.93,351.78,18377.0,349.9007,350.2485,348.7578,349.6026,18377.0
2025-04-08 10:15:00,351.73,352.35,351.23,351.68,24305.0,349.5529,350.169,349.056,349.5032,24305.0
2025-04-08 10:20:00,351.72,352.03,350.97,351.18,21547.0,349.5429,349.851,348.7976,349.0063,21547.0
2025-04-08 10:25:00,351.11,353.55,351.11,353.51,40078.0,348.9367,351.3616,348.9367,351.3218,40078.0
2025-04-08 10:30:00,353.32,354.0,352.45,352.82,30608.0,351.133,351.8088,350.2684,350.6361,30608.0
2025-04-08 10:35:00,352.85,353.35,352.54,352.55,33037.0,350.6659,351.1628,350.3579,350.3678,33037.0
2025-04-08 10:40:00,352.54,352.54,350.61,350.64,11077.0,350.3579,350.3579,348.4398,348.4696,11077.0
2025-04-08 10:45:00,350.56,351.28,350.32,350.66,18036.0,348.3901,349.1057,348.1516,348.4895,18036.0
2025-04-08 10:50:00,350.73,350.79,349.42,349.42,9410.0,348.5591,348.6187,347.2572,347.2572,9410.0
2025-04-08 10:55:00,349.3,349.57,347.99,348.24,19109.0,347.1379,347.4062,345.836,346.0845,19109.0
2025-04-08 11:00:00,347.92,348.55,347.37,347.37,11546.0,345.7665,346.3926,345.2199,345.2199,11546.0
2025-04-08 11:05:00,347.23,347.42,346.5,347.16,11539.0,345.0807,345.2695,344.3552,345.0112,11539.0
2025-04-08 11:10:00,347.33,347.34,345.68,345.89,7681.0,345.1801,345.19,343.5403,343.749,7681.0
2025-04-08 11:15:00,345.76,346.14,344.44,346.08,24713.0,343.6198,343.9975,342.308,343.9378,24713.0
2025-04-08 11:20:00,346.11,346.5,344.68,344.74,29072.0,343.9677,344.3552,342.5465,342.6061,29072.0
2025-04-08 11:25:00,344.74,345.68,344.55,344.84,13485.0,342.6061,343.5403,342.4173,342.7055,13485.0
2025-04-08 11:30:00,344.55,345.5,344.53,345.13,11172.0,342.4173,343.3614,342.3974,342.9937,11172.0
2025-04-08 11:35:00,345.03,346.11,344.83,346.11,11006.0,342.8943,343.9677,342.6956,343.9677,11006.0
2025-04-08 11:40:00,345.72,346.28,345.52,346.1,7530.0,343.5801,344.1366,343.3813,343.9577,7530.0
2025-04-08 11:45:00,346.14,346.88,345.78,345.79,9739.0,343.9975,344.7329,343.6397,343.6496,9739.0
2025-04-08 11:50:00,345.89,345.93,344.52,345.25,17226.0,343.749,343.7888,342.3875,343.113,17226.0
2025-04-08 11:55:00,345.51,346.15,345.04,346.15,10445.0,343.3714,344.0074,342.9043,344.0074,10445.0
2025-04-08 12:00:00,345.95,346.61,345.74,346.35,5166.0,343.8086,344.4646,343.5999,344.2062,5166.0
2025-04-08 12:05:00,346.53,346.9,345.5,345.61,8791.0,344.3851,344.7528,343.3614,343.4707,8791.0
2025-04-08 12:10:00,345.6,346.47,345.59,345.61,15904.0,343.4608,344.3254,343.4509,343.4707,15904.0
2025-04-08 12:15:00,345.7,345.7,344.04,344.41,14381.0,343.5602,343.5602,341.9105,342.2782,14381.0
2025-04-08 12:20:00,344.56,344.81,343.75,343.98,8993.0,342.4272,342.6757,341.6223,341.8508,8993.0
2025-04-08 12:25:00,344.03,345.8,343.85,345.8,12014.0,341.9005,343.6596,341.7216,343.6596,12014.0
2025-04-08 12:30:00,345.98,346.11,344.38,345.43,15856.0,343.8385,343.9677,342.2484,343.2919,15856.0
2025-04-08 12:35:00,345.55,345.74,343.75,344.01,11706.0,343.4111,343.5999,341.6223,341.8807,11706.0
2025-04-08 12:40:00,343.96,344.0,342.39,342.76,21504.0,341.831,341.8707,340.2707,340.6384,21504.0
2025-04-08 12:45:00,342.53,344.52,342.45,343.85,30099.0,340.4098,342.3875,340.3303,341.7216,30099.0
2025-04-08 12:50:00,343.88,344.0,343.3,343.55,8468.0,341.7515,341.8707,341.175,341.4235,8468.0
2025-04-08 12:55:00,343.71,344.0,341.62,341.62,14368.0,341.5825,341.8707,339.5054,339.5054,14368.0
2025-04-08 13:00:00,341.75,342.0,341.22,341.88,18146.0,339.6346,339.8831,339.1079,339.7638,18146.0
2025-04-08 13:05:00,342.21,342.35,340.21,340.55,17711.0,340.0918,340.2309,338.1042,338.4421,17711.0
2025-04-08 13:10:00,340.31,340.79,339.52,340.23,25679.0,338.2036,338.6806,337.4184,338.124,25679.0
2025-04-08 13:15:00,340.31,341.13,340.11,340.14,20797.0,338.2036,339.0185,338.0048,338.0346,20797.0
2025-04-08 13:20:00,340.18,340.49,339.5,340.05,19580.0,338.0744,338.3824,337.3986,337.9452,19580.0
2025-04-08 13:25:00,340.18,340.6,338.82,338.93,14933.0,338.0744,338.4918,336.7228,336.8321,14933.0
2025-04-08 13:30:00,338.91,339.77,338.54,338.84,16360.0,336.8122,337.6669,336.4445,336.7427,16360.0
2025-04-08 13:35:00,338.61,340.35,338.55,340.11,28153.0,336.5141,338.2433,336.4544,338.0048,28153.0
2025-04-08 13:40:00,340.37,342.75,340.31,342.27,25975.0,338.2632,340.6285,338.2036,340.1514,25975.0
2025-04-08 13:45:00,342.0,342.15,340.83,341.04,14411.0,339.8831,340.0322,338.7203,338.929,14411.0
2025-04-08 13:50:00,340.92,341.44,340.32,340.64,11070.0,338.8098,339.3266,338.2135,338.5315,11070.0
2025-04-08 13:55:00,340.48,341.38,340.4,340.98,10934.0,338.3725,339.2669,338.293,338.8694,10934.0
2025-04-08 14:00:00,341.07,341.07,339.44,339.52,15081.0,338.9589,338.9589,337.3389,337.4184,15081.0
2025-04-08 14:05:00,339.34,339.57,338.0,338.32,14672.0,337.2396,337.4681,335.9079,336.2259,14672.0
2025-04-08 14:10:00,338.47,338.47,336.78,336.9,16183.0,336.3749,336.3749,334.6954,334.8147,16183.0
2025-04-08 14:15:00,336.87,338.19,336.86,337.72,62967.0,334.7848,336.0967,334.7749,335.6296,62967.0
2025-04-08 14:20:00,337.89,338.09,337.14,337.22,30368.0,335.7985,335.9973,335.0532,335.1327,30368.0
2025-04-08 14:25:00,337.24,337.31,335.77,335.96,20553.0,335.1526,335.2221,333.6917,333.8805,20553.0
2025-04-08 14:30:00,335.84,339.59,335.84,336.78,48575.0,333.7612,337.488,333.7612,334.6954,48575.0
2025-04-08 14:35:00,336.55,336.79,335.68,336.36,20233.0,334.4668,334.7053,333.6022,334.278,20233.0
2025-04-08 14:40:00,336.5,336.61,335.84,335.84,16245.0,334.4171,334.5265,333.7612,333.7612,16245.0
2025-04-08 14:45:00,335.94,337.37,335.9,337.11,28681.0,333.8606,335.2818,333.8209,335.0234,28681.0
2025-04-08 14:50:00,337.25,337.26,336.32,336.64,26685.0,335.1625,335.1724,334.2383,334.5563,26685.0
2025-04-08 14:55:00,336.55,336.87,336.19,336.56,12698.0,334.4668,334.7848,334.1091,334.4768,12698.0
2025-04-08 15:00:00,336.66,336.84,336.04,336.32,11052.0,334.5761,334.755,333.96,334.2383,11052.0
2025-04-08 15:05:00,336.1,336.46,335.0,335.0,16740.0,334.0196,334.3774,332.9264,332.9264,16740.0
2025-04-08 15:10:00,335.04,335.41,334.72,334.82,13838.0,332.9662,333.3339,332.6482,332.7475,13838.0
2025-04-08 15:15:00,334.77,335.14,333.71,333.86,38495.0,332.6978,333.0656,331.6444,331.7935,38495.0
2025-04-08 15:20:00,334.0,335.6,333.7,335.41,45478.0,331.9326,333.5227,331.6345,333.3339,45478.0
2025-04-08 15:25:00,335.54,336.0,335.0,335.0,37085.0,333.4631,333.9202,332.9264,332.9264,37085.0
2025-04-08 15:30:00,335.0,335.0,333.5,333.86,35599.0,332.9264,332.9264,331.4357,331.7935,35599.0
2025-04-08 15:35:00,333.6,333.61,330.77,330.77,59596.0,331.5351,331.545,328.7226,328.7226,59596.0
2025-04-08 15:40:00,330.81,332.22,330.39,330.39,72878.0,328.7624,330.1636,328.345,328.345,72878.0
2025-04-08 15:45:00,330.36,331.16,329.74,329.97,40815.0,328.3151,329.1102,327.699,327.9276,40815.0
2025-04-08 15:50:00,330.01,334.07,329.99,333.6,95983.0,327.9673,332.0022,327.9474,331.5351,95983.0
2025-04-08 15:55:00,333.42,335.62,332.86,335.11,241573.0,331.3562,333.5426,330.7997,333.0357,241573.0
2025-04-09 09:30:00,328.6,330.18,326.35,326.46,152203.0,326.566,328.1363,324.33,324.4393,152203.0
2025-04-09 09:35:00,326.64,329.72,326.31,329.41,47715.0,324.6182,327.6791,324.2902,327.371,47715.0
2025-04-09 09:40:00,329.41,330.46,328.95,329.33,56826.0,327.371,328.4145,326.9139,327.2915,56826.0
2025-04-09 09:45:00,329.33,329.96,327.78,329.68,56316.0,327.2915,327.9176,325.7511,327.6394,56316.0
2025-04-09 09:50:00,329.68,331.52,329.52,330.44,52173.0,327.6394,329.468,327.4803,328.3946,52173.0
2025-04-09 09:55:00,330.59,330.97,329.44,330.11,71056.0,328.5437,328.9214,327.4008,328.0667,71056.0
2025-04-09 10:00:00,330.2,333.34,329.89,332.25,98820.0,328.1561,331.2767,327.8481,330.1934,98820.0
2025-04-09 10:05:00,332.0,332.16,330.0,330.36,35347.0,329.945,330.104,327.9574,328.3151,35347.0
2025-04-09 10:10:00,330.25,331.43,329.71,329.71,32607.0,328.2058,329.3785,327.6692,327.6692,32607.0
2025-04-09 10:15:00,329.98,331.0,329.45,330.79,55876.0,327.9375,328.9512,327.4108,328.7425,55876.0
2025-04-09 10:20:00,330.79,331.14,329.02,331.13,44579.0,328.7425,329.0903,326.9834,329.0804,44579.0
2025-04-09 10:25:00,331.02,331.94,330.14,331.71,27251.0,328.9711,329.8854,328.0965,329.6568,27251.0
2025-04-09 10:30:00,331.77,333.43,331.63,333.42,49087.0,329.7164,331.3661,329.5773,331.3562,49087.0
2025-04-09 10:35:00,333.14,333.14,331.55,331.72,16544.0,331.0779,331.0779,329.4978,329.6667,16544.0
2025-04-09 10:40:00,331.72,332.0,330.5,330.56,35142.0,329.6667,329.945,328.4543,328.5139,35142.0
2025-04-09 10:45:00,330.59,332.25,330.22,330.82,26839.0,328.5437,330.1934,328.176,328.7723,26839.0
2025-04-09 10:50:00,330.98,331.15,329.79,330.87,30563.0,328.9313,329.1003,327.7487,328.822,30563.0
2025-04-09 10:55:00,330.9,331.09,329.58,329.76,21306.0,328.8518,329.0406,327.54,327.7189,21306.0
2025-04-09 11:00:00,329.81,331.07,329.7,330.81,18450.0,327.7685,329.0207,327.6592,328.7624,18450.0
2025-04-09 11:05:00,330.72,331.6,330.42,330.66,55536.0,328.6729,329.5475,328.3748,328.6133,55536.0
2025-04-09 11:10:00,330.69,330.95,329.75,330.42,15139.0,328.6431,328.9015,327.7089,328.3748,15139.0
2025-04-09 11:15:00,330.42,331.65,330.23,330.87,61050.0,328.3748,329.5972,328.1859,328.822,61050.0
2025-04-09 11:20:00,331.04,331.65,330.74,331.5,33117.0,328.9909,329.5972,328.6928,329.4481,33117.0
2025-04-09 11:25:00,331.37,331.61,330.98,331.01,69398.0,329.3189,329.5574,328.9313,328.9611,69398.0
2025-04-09 11:30:00,331.08,331.55,329.98,330.2,45504.0,329.0307,329.4978,327.9375,328.1561,45504.0
2025-04-09 11:35:00,330.38,330.66,329.45,329.45,13483.0,328.335,328.6133,327.4108,327.4108,13483.0
2025-04-09 11:40:00,329.45,329.77,328.77,329.2,18301.0,327.4108,327.7288,326.735,327.1623,18301.0
2025-04-09 11:45:00,329.2,331.13,329.05,330.3,22289.0,327.1623,329.0804,327.0133,328.2555,22289.0
2025-04-09 11:50:00,330.33,330.68,329.52,329.98,16173.0,328.2853,328.6332,327.4803,327.9375,16173.0
2025-04-09 11:55:00,329.96,329.98,328.53,329.31,16142.0,327.9176,327.9375,326.4965,327.2716,16142.0
2025-04-09 12:00:00,329.11,329.59,328.8,329.19,10460.0,327.0729,327.5499,326.7648,327.1524,10460.0
2025-04-09 12:05:00,329.13,330.07,329.13,329.95,14168.0,327.0928,328.0269,327.0928,327.9077,14168.0
2025-04-09 12:10:00,330.07,331.71,329.83,331.24,38840.0,328.0269,329.6568,327.7884,329.1897,38840.0
2025-04-09 12:15:00,331.2,331.53,330.63,331.14,46716.0,329.1499,329.4779,328.5835,329.0903,46716.0
2025-04-09 12:20:00,331.21,331.24,330.53,330.68,18748.0,329.1599,329.1897,328.4841,328.6332,18748.0
2025-04-09 12:25:00,330.45,331.12,330.21,330.3,11111.0,328.4046,329.0704,328.1661,328.2555,11111.0
2025-04-09 12:30:00,330.19,331.08,330.15,331.01,15443.0,328.1462,329.0307,328.1064,328.9611,15443.0
2025-04-09 12:35:00,331.11,331.29,330.6,331.16,22658.0,329.0605,329.2394,328.5537,329.1102,22658.0
2025-04-09 12:40:00,330.93,331.11,330.58,330.89,9585.0,328.8816,329.0605,328.5338,328.8419,9585.0
2025-04-09 12:45:00,331.09,331.72,330.67,331.64,29021.0,329.0406,329.6667,328.6232,329.5872,29021.0
2025-04-09 12:50:00,331.77,332.23,331.48,332.07,21884.0,329.7164,330.1736,329.4282,330.0146,21884.0
2025-04-09 12:55:00,331.95,332.5,331.25,331.54,35614.0,329.8953,330.4419,329.1996,329.4878,35614.0
2025-04-09 13:00:00,331.45,334.42,331.36,334.0,101222.0,329.3984,332.35,329.309,331.9326,101222.0
2025-04-09 13:05:00,334.16,334.16,331.5,331.85,31675.0,332.0916,332.0916,329.4481,329.7959,31675.0
2025-04-09 13:10:00,331.9,331.91,330.73,331.3,16781.0,329.8456,329.8555,328.6829,329.2493,16781.0
2025-04-09 13:15:00,331.47,337.39,329.58,336.35,121375.0,329.4183,335.3016,327.54,334.2681,121375.0
2025-04-09 13:20:00,335.92,347.23,334.63,347.2,165876.0,333.8407,345.0807,332.5587,345.0509,165876.0
2025-04-09 13:25:00,346.57,352.3,345.88,346.49,153649.0,344.4248,350.1193,343.7391,344.3453,153649.0
2025-04-09 13:30:00,346.76,350.3,345.88,350.1,53134.0,344.6136,348.1317,343.7391,347.933,53134.0
2025-04-09 13:35:00,350.29,352.03,348.27,348.27,94103.0,348.1218,349.851,346.1143,346.1143,94103.0
2025-04-09 13:40:00,348.41,349.71,346.38,347.8,42354.0,346.2534,347.5454,344.236,345.6472,42354.0
2025-04-09 13:45:00,348.16,351.48,347.73,350.13,78705.0,346.005,349.3044,345.5776,347.9628,78705.0
2025-04-09 13:50:00,349.8,351.0,348.16,349.38,18815.0,347.6348,348.8274,346.005,347.2174,18815.0
2025-04-09 13:55:00,349.67,352.49,348.17,351.44,25860.0,347.5056,350.3082,346.0149,349.2647,25860.0
2025-04-09 14:00:00,351.99,354.62,351.9,354.36,48563.0,349.8113,352.425,349.7218,352.1666,48563.0
2025-04-09 14:05:00,354.36,355.16,351.36,353.06,61627.0,352.1666,352.9616,349.1852,350.8746,61627.0
2025-04-09 14:10:00,352.67,354.9,351.84,353.23,34617.0,350.487,352.7032,349.6622,351.0436,34617.0
2025-04-09 14:15:00,353.18,356.0,352.23,353.73,25002.0,350.9939,353.7964,350.0498,351.5405,25002.0
2025-04-09 14:20:00,353.91,355.18,352.45,354.2,26853.0,351.7194,352.9815,350.2684,352.0076,26853.0
2025-04-09 14:25:00,354.19,355.51,353.69,355.08,25385.0,351.9976,353.3095,351.5007,352.8821,25385.0
2025-04-09 14:30:00,354.79,355.68,352.45,353.14,42606.0,352.5939,353.4784,350.2684,350.9541,42606.0
2025-04-09 14:35:00,353.02,354.29,352.7,353.36,33151.0,350.8349,352.097,350.5169,351.1728,33151.0
2025-04-09 14:40:00,353.23,353.48,349.63,349.97,29785.0,351.0436,351.292,347.4659,347.8038,29785.0
2025-04-09 14:45:00,350.17,351.13,348.78,350.57,43058.0,348.0025,348.9566,346.6211,348.4,43058.0
2025-04-09 14:50:00,350.62,352.05,349.84,350.1,40367.0,348.4497,349.8709,347.6746,347.933,40367.0
2025-04-09 14:55:00,350.07,350.71,347.84,348.24,28609.0,347.9031,348.5392,345.6869,346.0845,28609.0
2025-04-09 15:00:00,348.24,351.48,347.48,351.25,21901.0,346.0845,349.3044,345.3292,349.0758,21901.0
2025-04-09 15:05:00,351.61,352.43,350.57,351.06,18952.0,349.4336,350.2485,348.4,348.887,18952.0
2025-04-09 15:10:00,351.69,353.09,351.37,353.02,27428.0,349.5131,350.9044,349.1951,350.8349,27428.0
2025-04-09 15:15:00,352.55,353.18,351.6,352.49,21543.0,350.3678,350.9939,349.4237,350.3082,21543.0
2025-04-09 15:20:00,352.75,353.66,352.57,353.25,16123.0,350.5666,351.4709,350.3877,351.0635,16123.0
2025-04-09 15:25:00,353.39,354.13,352.9,353.42,28760.0,351.2026,351.938,350.7156,351.2324,28760.0
2025-04-09 15:30:00,353.42,354.78,352.99,354.2,37071.0,351.2324,352.584,350.8051,352.0076,37071.0
2025-04-09 15:35:00,354.07,354.27,352.23,353.4,45747.0,351.8784,352.0771,350.0498,351.2125,45747.0
2025-04-09 15:40:00,353.32,354.0,352.62,353.32,34469.0,351.133,351.8088,350.4374,351.133,34469.0
2025-04-09 15:45:00,353.06,354.06,352.82,353.69,35554.0,350.8746,351.8684,350.6361,351.5007,35554.0
2025-04-09 15:50:00,353.87,356.04,353.78,354.06,63268.0,351.6796,353.8362,351.5902,351.8684,63268.0
2025-04-09 15:55:00,354.19,355.69,353.67,355.05,210546.0,351.9976,353.4884,351.4809,352.8523,210546.0
2025-04-10 09:30:00,352.85,353.33,349.01,349.62,117561.0,350.6659,351.143,346.8497,347.4559,117561.0
2025-04-10 09:35:00,349.67,351.58,349.14,350.75,41255.0,347.5056,349.4038,346.9789,348.5789,41255.0
2025-04-10 09:40:00,350.11,350.21,347.0,348.43,43613.0,347.9429,348.0423,344.8521,346.2733,43613.0
2025-04-10 09:45:00,348.98,350.62,348.58,350.62,51604.0,346.8199,348.4497,346.4224,348.4497,51604.0
2025-04-10 09:50:00,350.13,350.6,349.33,350.19,36239.0,347.9628,348.4299,347.1677,348.0224,36239.0
2025-04-10 09:55:00,350.42,350.67,349.51,349.79,35456.0,348.251,348.4994,347.3466,347.6249,35456.0
2025-04-10 10:00:00,349.54,350.19,348.38,349.79,30112.0,347.3764,348.0224,346.2236,347.6249,30112.0
2025-04-10 10:05:00,350.0,350.4,348.14,348.86,29483.0,347.8336,348.2311,345.9851,346.7006,29483.0
2025-04-10 10:10:00,348.69,349.52,348.11,348.8,20464.0,346.5317,347.3565,345.9553,346.641,20464.0
2025-04-10 10:15:00,349.01,349.61,349.0,349.23,12528.0,346.8497,347.446,346.8398,347.0683,12528.0
2025-04-10 10:20:00,349.5,350.03,348.52,349.69,16084.0,347.3367,347.8634,346.3627,347.5255,16084.0
2025-04-10 10:25:00,349.69,350.38,348.64,348.64,23043.0,347.5255,348.2112,346.482,346.482,23043.0
2025-04-10 10:30:00,348.49,350.6,348.49,350.42,30179.0,346.3329,348.4299,346.3329,348.251,30179.0
2025-04-10 10:35:00,350.42,350.8,350.02,350.42,28243.0,348.251,348.6286,347.8535,348.251,28243.0
2025-04-10 10:40:00,350.42,351.1,349.94,349.95,18429.0,348.251,348.9268,347.7739,347.7839,18429.0
2025-04-10 10:45:00,349.8,350.66,349.52,350.05,22125.0,347.6348,348.4895,347.3565,347.8833,22125.0
2025-04-10 10:50:00,349.84,350.14,348.98,349.28,9226.0,347.6746,347.9727,346.8199,347.118,9226.0
2025-04-10 10:55:00,349.45,349.66,348.0,348.13,13717.0,347.287,347.4957,345.846,345.9752,13717.0
2025-04-10 11:00:00,347.9,348.96,347.88,348.67,9509.0,345.7466,346.8,345.7267,346.5118,9509.0
2025-04-10 11:05:00,348.71,350.18,348.55,350.18,14906.0,346.5516,348.0125,346.3926,348.0125,14906.0
2025-04-10 11:10:00,349.86,350.09,348.52,348.75,15845.0,347.6944,347.923,346.3627,346.5913,15845.0
2025-04-10 11:15:00,348.97,348.99,348.02,348.27,11345.0,346.81,346.8298,345.8658,346.1143,11345.0
2025-04-10 11:20:00,348.15,348.8,347.75,347.75,8017.0,345.995,346.641,345.5975,345.5975,8017.0
2025-04-10 11:25:00,347.87,348.34,347.73,347.95,8039.0,345.7168,346.1839,345.5776,345.7963,8039.0
2025-04-10 11:30:00,347.92,348.1,347.23,348.01,14999.0,345.7665,345.9453,345.0807,345.8559,14999.0
2025-04-10 11:35:00,348.03,348.49,347.59,348.04,40298.0,345.8758,346.3329,345.4385,345.8857,40298.0
2025-04-10 11:40:00,348.1,348.8,347.42,347.64,16226.0,345.9453,346.641,345.2695,345.4882,16226.0
2025-04-10 11:45:00,347.42,348.25,347.42,347.78,22470.0,345.2695,346.0944,345.2695,345.6273,22470.0
2025-04-10 11:50:00,347.58,347.94,347.19,347.65,12266.0,345.4286,345.7863,345.041,345.4981,12266.0
2025-04-10 11:55:00,347.75,347.91,345.59,345.84,16235.0,345.5975,345.7565,343.4509,343.6993,16235.0
2025-04-10 12:00:00,345.79,346.75,343.6,343.78,30306.0,343.6496,344.6037,341.4732,341.6521,30306.0
2025-04-10 12:05:00,343.63,345.09,343.54,344.71,16310.0,341.503,342.954,341.4136,342.5763,16310.0
2025-04-10 12:10:00,344.6,344.7,343.1,343.56,19240.0,342.467,342.5664,340.9763,341.4334,19240.0
2025-04-10 12:15:00,343.43,343.43,342.16,342.44,10519.0,341.3042,341.3042,340.0421,340.3204,10519.0
2025-04-10 12:20:00,342.31,342.32,339.66,341.72,20321.0,340.1912,340.2011,337.5576,339.6048,20321.0
2025-04-10 12:25:00,341.72,341.72,339.85,341.0,26265.0,339.6048,339.6048,337.7464,338.8893,26265.0
2025-04-10 12:30:00,340.81,344.44,340.73,343.87,15305.0,338.7005,342.308,338.621,341.7415,15305.0
2025-04-10 12:35:00,343.97,345.43,342.72,344.79,23046.0,341.8409,343.2919,340.5986,342.6558,23046.0
2025-04-10 12:40:00,345.4,345.4,343.83,344.75,13394.0,343.262,343.262,341.7018,342.6161,13394.0
2025-04-10 12:45:00,344.46,346.39,343.5,345.77,19569.0,342.3279,344.2459,341.3738,343.6298,19569.0
2025-04-10 12:50:00,345.96,346.33,344.68,345.2,24276.0,343.8186,344.1863,342.5465,343.0633,24276.0
2025-04-10 12:55:00,345.3,346.57,345.01,346.04,10281.0,343.1627,344.4248,342.8745,343.8981,10281.0
2025-04-10 13:00:00,345.74,348.59,345.41,346.81,47163.0,343.5999,346.4323,343.272,344.6633,47163.0
2025-04-10 13:05:00,347.17,347.17,344.46,344.49,24886.0,345.0211,345.0211,342.3279,342.3577,24886.0
2025-04-10 13:10:00,344.22,344.4,342.01,342.88,20999.0,342.0894,342.2682,339.893,340.7576,20999.0
2025-04-10 13:15:00,342.72,343.71,342.36,343.7,11491.0,340.5986,341.5825,340.2409,341.5726,11491.0
2025-04-10 13:20:00,343.71,344.12,342.26,343.71,25400.0,341.5825,341.99,340.1415,341.5825,25400.0
2025-04-10 13:25:00,343.73,345.68,343.73,345.49,27020.0,341.6024,343.5403,341.6024,343.3515,27020.0
2025-04-10 13:30:00,345.29,346.05,344.74,344.74,23051.0,343.1527,343.908,342.6061,342.6061,23051.0
2025-04-10 13:35:00,345.01,346.34,344.98,345.29,24310.0,342.8745,344.1962,342.8446,343.1527,24310.0
2025-04-10 13:40:00,345.31,347.51,345.19,347.51,27131.0,343.1726,345.359,343.0533,345.359,27131.0
2025-04-10 13:45:00,347.4,349.42,347.4,347.67,21361.0,345.2497,347.2572,345.2497,345.518,21361.0
2025-04-10 13:50:00,347.67,348.96,346.76,348.41,26143.0,345.518,346.8,344.6136,346.2534,26143.0
2025-04-10 13:55:00,348.62,349.39,348.18,348.25,17343.0,346.4621,347.2274,346.0248,346.0944,17343.0
2025-04-10 14:00:00,348.0,350.93,347.8,350.65,42185.0,345.846,348.7578,345.6472,348.4796,42185.0
2025-04-10 14:05:00,350.65,351.68,348.96,349.0,27252.0,348.4796,349.5032,346.8,346.8398,27252.0
2025-04-10 14:10:00,349.46,350.14,348.4,348.68,29292.0,347.2969,347.9727,346.2435,346.5217,29292.0
2025-04-10 14:15:00,348.55,350.43,348.55,350.21,20438.0,346.3926,348.2609,346.3926,348.0423,20438.0
2025-04-10 14:20:00,350.27,353.27,350.26,352.88,21847.0,348.1019,351.0833,348.092,350.6957,21847.0
2025-04-10 14:25:00,352.56,354.32,352.21,353.98,12714.0,350.3777,352.1268,350.0299,351.7889,12714.0
2025-04-10 14:30:00,354.16,354.8,353.27,353.28,13976.0,351.9678,352.6039,351.0833,351.0933,13976.0
2025-04-10 14:35:00,352.76,353.57,352.24,353.04,29343.0,350.5765,351.3815,350.0597,350.8548,29343.0
2025-04-10 14:40:00,353.14,354.8,352.78,354.56,14345.0,350.9541,352.6039,350.5964,352.3654,14345.0
2025-04-10 14:45:00,354.71,354.73,352.5,352.99,12673.0,352.5144,352.5343,350.3181,350.8051,12673.0
2025-04-10 14:50:00,352.99,353.96,352.03,352.05,20904.0,350.8051,351.7691,349.851,349.8709,20904.0
2025-04-10 14:55:00,352.05,353.6,351.48,352.79,22486.0,349.8709,351.4113,349.3044,350.6063,22486.0
2025-04-10 15:00:00,352.77,355.25,352.14,354.91,23450.0,350.5864,353.0511,349.9603,352.7132,23450.0
2025-04-10 15:05:00,354.86,355.29,352.43,352.69,30851.0,352.6635,353.0908,350.2485,350.5069,30851.0
2025-04-10 15:10:00,352.62,353.33,352.05,352.66,24528.0,350.4374,351.143,349.8709,350.4771,24528.0
2025-04-10 15:15:00,352.48,353.27,351.67,352.88,27773.0,350.2982,351.0833,349.4932,350.6957,27773.0
2025-04-10 15:20:00,352.98,354.16,351.92,352.16,21976.0,350.7951,351.9678,349.7417,349.9802,21976.0
2025-04-10 15:25:00,352.17,352.97,350.25,350.35,29265.0,349.9901,350.7852,348.082,348.1814,29265.0
2025-04-10 15:30:00,350.13,352.38,350.01,351.25,28509.0,347.9628,350.1988,347.8435,349.0758,28509.0
2025-04-10 15:35:00,351.25,351.76,350.22,350.4,24112.0,349.0758,349.5827,348.0522,348.2311,24112.0
2025-04-10 15:40:00,350.46,351.09,348.66,348.75,31938.0,348.2907,348.9168,346.5019,346.5913,31938.0
2025-04-10 15:45:00,348.76,350.54,348.5,350.34,55902.0,346.6013,348.3702,346.3429,348.1715,55902.0
2025-04-10 15:50:00,350.49,353.71,350.49,353.33,81710.0,348.3205,351.5206,348.3205,351.143,81710.0
2025-04-10 15:55:00,353.13,354.34,352.21,353.28,230840.0,350.9442,352.1467,350.0299,351.0933,230840.0
2025-04-11 09:30:00,350.31,351.76,348.15,350.56,74888.0,348.1417,349.5827,345.995,348.3901,74888.0
2025-04-11 09:35:00,351.26,352.33,349.11,351.25,19658.0,349.0858,350.1492,346.9491,349.0758,19658.0
2025-04-11 09:40:00,351.79,351.79,349.58,350.86,36183.0,349.6125,349.6125,347.4162,348.6883,36183.0
2025-04-11 09:45:00,350.86,353.01,350.79,352.89,15835.0,348.6883,350.8249,348.6187,350.7057,15835.0
2025-04-11 09:50:00,352.39,353.29,351.47,352.98,13403.0,350.2088,351.1032,349.2945,350.7951,13403.0
2025-04-11 09:55:00,352.83,353.63,350.8,351.02,34357.0,350.6461,351.4411,348.6286,348.8473,34357.0
2025-04-11 10:00:00,351.31,351.34,348.38,350.92,55485.0,349.1355,349.1653,346.2236,348.7479,55485.0
2025-04-11 10:05:00,350.59,351.97,350.24,350.99,21952.0,348.4199,349.7914,348.0721,348.8174,21952.0
2025-04-11 10:10:00,350.66,350.74,348.32,349.93,18228.0,348.4895,348.569,346.164,347.764,18228.0
2025-04-11 10:15:00,349.82,350.64,348.51,348.65,13237.0,347.6547,348.4696,346.3528,346.4919,13237.0
2025-04-11 10:20:00,348.81,348.86,345.8,346.25,33830.0,346.6509,346.7006,343.6596,344.1068,33830.0
2025-04-11 10:25:00,346.31,346.52,344.62,345.41,18626.0,344.1664,344.3751,342.4869,343.272,18626.0
2025-04-11 10:30:00,345.42,347.27,345.0,347.13,38044.0,343.2819,345.1205,342.8645,344.9813,38044.0
2025-04-11 10:35:00,347.2,347.84,346.54,346.93,28443.0,345.0509,345.6869,344.395,344.7826,28443.0
2025-04-11 10:40:00,346.66,347.67,346.37,347.39,6859.0,344.5142,345.518,344.226,345.2397,6859.0
2025-04-11 10:45:00,347.42,348.49,347.41,347.79,15274.0,345.2695,346.3329,345.2596,345.6373,15274.0
2025-04-11 10:50:00,347.62,347.73,346.56,346.86,12543.0,345.4683,345.5776,344.4149,344.713,12543.0
2025-04-11 10:55:00,347.01,347.01,345.37,345.37,13148.0,344.8621,344.8621,343.2322,343.2322,13148.0
2025-04-11 11:00:00,345.98,348.41,345.42,345.53,14796.0,343.8385,346.2534,343.2819,343.3912,14796.0
2025-04-11 11:05:00,345.65,345.78,344.73,345.56,17705.0,343.5105,343.6397,342.5962,343.4211,17705.0
2025-04-11 11:10:00,345.56,346.24,344.58,344.58,19640.0,343.4211,344.0968,342.4471,342.4471,19640.0
2025-04-11 11:15:00,344.65,345.92,344.56,345.17,14425.0,342.5167,343.7788,342.4272,343.0335,14425.0
2025-04-11 11:20:00,345.27,345.52,344.2,344.67,22867.0,343.1329,343.3813,342.0695,342.5366,22867.0
2025-04-11 11:25:00,344.52,345.52,344.45,345.25,16283.0,342.3875,343.3813,342.3179,343.113,16283.0
2025-04-11 11:30:00,345.31,346.28,344.98,346.16,10655.0,343.1726,344.1366,342.8446,344.0173,10655.0
2025-04-11 11:35:00,346.0,347.24,345.2,347.2,12786.0,343.8583,345.0907,343.0633,345.0509,12786.0
2025-04-11 11:40:00,347.18,347.21,346.33,346.95,9832.0,345.031,345.0608,344.1863,344.8025,9832.0
2025-04-11 11:45:00,346.75,347.39,346.58,347.24,10493.0,344.6037,345.2397,344.4347,345.0907,10493.0
2025-04-11 11:50:00,347.1,347.66,346.94,347.26,8248.0,344.9515,345.5081,344.7925,345.1105,8248.0
2025-04-11 11:55:00,347.1,347.89,346.93,347.86,5394.0,344.9515,345.7366,344.7826,345.7068,5394.0
2025-04-11 12:00:00,347.5,347.96,346.89,347.35,6226.0,345.3491,345.8062,344.7428,345.2,6226.0
2025-04-11 12:05:00,347.56,348.25,347.42,347.5,4653.0,345.4087,346.0944,345.2695,345.3491,4653.0
2025-04-11 12:10:00,347.43,348.42,347.42,348.02,14010.0,345.2795,346.2634,345.2695,345.8658,14010.0
2025-04-11 12:15:00,348.37,348.63,348.01,348.4,9044.0,346.2137,346.4721,345.8559,346.2435,9044.0
2025-04-11 12:20:00,348.41,348.64,347.97,348.0,9432.0,346.2534,346.482,345.8161,345.846,9432.0
2025-04-11 12:25:00,347.88,348.44,347.45,348.2,10046.0,345.7267,346.2832,345.2994,346.0447,10046.0
2025-04-11 12:30:00,348.34,349.9,348.13,349.28,21195.0,346.1839,347.7342,345.9752,347.118,21195.0
2025-04-11 12:35:00,349.49,350.59,349.3,349.87,14976.0,347.3267,348.4199,347.1379,347.7044,14976.0
2025-04-11 12:40:00,349.94,350.53,349.7,350.28,10989.0,347.7739,348.3603,347.5354,348.1118,10989.0
2025-04-11 12:45:00,350.15,351.22,349.64,351.22,21602.0,347.9826,349.046,347.4758,349.046,21602.0
2025-04-11 12:50:00,351.1,351.19,350.39,350.46,11698.0,348.9268,349.0162,348.2212,348.2907,11698.0
2025-04-11 12:55:00,350.23,350.71,349.59,350.03,18893.0,348.0622,348.5392,347.4261,347.8634,18893.0
2025-04-11 13:00:00,349.88,350.45,349.44,350.03,11516.0,347.7143,348.2808,347.277,347.8634,11516.0
2025-04-11 13:05:00,349.83,350.59,349.44,349.76,19283.0,347.6646,348.4199,347.277,347.5951,19283.0
2025-04-11 13:10:00,349.68,349.98,349.2,349.43,15495.0,347.5156,347.8137,347.0385,347.2671,15495.0
2025-04-11 13:15:00,349.64,349.92,348.66,348.79,9142.0,347.4758,347.7541,346.5019,346.6311,9142.0
2025-04-11 13:20:00,348.79,350.02,348.57,349.18,17900.0,346.6311,347.8535,346.4124,347.0187,17900.0
2025-04-11 13:25:00,348.95,349.18,348.62,348.84,14012.0,346.7901,347.0187,346.4621,346.6808,14012.0
2025-04-11 13:30:00,349.01,349.21,348.37,349.16,9617.0,346.8497,347.0485,346.2137,346.9988,9617.0
2025-04-11 13:35:00,349.21,351.47,348.79,351.16,13532.0,347.0485,349.2945,346.6311,348.9864,13532.0
2025-04-11 13:40:00,350.97,354.04,350.97,353.69,24894.0,348.7976,351.8486,348.7976,351.5007,24894.0
2025-04-11 13:45:00,353.44,353.44,352.11,352.65,14098.0,351.2523,351.2523,349.9305,350.4672,14098.0
2025-04-11 13:50:00,352.62,353.36,352.3,353.21,10937.0,350.4374,351.1728,350.1193,351.0237,10937.0
2025-04-11 13:55:00,353.14,353.19,352.0,352.23,17479.0,350.9541,351.0038,349.8212,350.0498,17479.0
2025-04-11 14:00:00,352.22,352.73,351.77,352.21,13845.0,350.0398,350.5467,349.5926,350.0299,13845.0
2025-04-11 14:05:00,352.14,352.47,351.18,351.94,8042.0,349.9603,350.2883,349.0063,349.7616,8042.0
2025-04-11 14:10:00,351.73,352.54,351.35,352.25,9892.0,349.5529,350.3579,349.1752,350.0696,9892.0
2025-04-11 14:15:00,352.38,352.58,351.36,351.4,15761.0,350.1988,350.3976,349.1852,349.2249,15761.0
2025-04-11 14:20:00,351.58,351.9,350.94,351.9,12060.0,349.4038,349.7218,348.7678,349.7218,12060.0
2025-04-11 14:25:00,351.9,352.31,351.35,352.28,11727.0,349.7218,350.1293,349.1752,350.0995,11727.0
2025-04-11 14:30:00,352.15,352.58,351.85,351.85,7887.0,349.9703,350.3976,349.6721,349.6721,7887.0
2025-04-11 14:35:00,352.06,353.0,351.82,352.46,12615.0,349.8808,350.815,349.6423,350.2783,12615.0
2025-04-11 14:40:00,352.46,352.85,352.07,352.4,7443.0,350.2783,350.6659,349.8908,350.2187,7443.0
2025-04-11 14:45:00,352.4,352.79,352.23,352.54,6544.0,350.2187,350.6063,350.0498,350.3579,6544.0
2025-04-11 14:50:00,352.6,352.88,351.35,352.46,8112.0,350.4175,350.6957,349.1752,350.2783,8112.0
2025-04-11 14:55:00,352.23,352.39,351.03,351.18,11510.0,350.0498,350.2088,348.8572,349.0063,11510.0
2025-04-11 15:00:00,351.19,352.71,351.11,352.25,16110.0,349.0162,350.5268,348.9367,350.0696,16110.0
2025-04-11 15:05:00,352.22,352.76,351.75,352.54,15258.0,350.0398,350.5765,349.5727,350.3579,15258.0
2025-04-11 15:10:00,352.54,352.9,352.27,352.78,7733.0,350.3579,350.7156,350.0895,350.5964,7733.0
2025-04-11 15:15:00,352.89,352.98,352.02,352.81,16314.0,350.7057,350.7951,349.8411,350.6262,16314.0
2025-04-11 15:20:00,352.71,353.35,352.4,352.72,11561.0,350.5268,351.1628,350.2187,350.5367,11561.0
2025-04-11 15:25:00,352.77,353.13,352.28,352.56,16020.0,350.5864,350.9442,350.0995,350.3777,16020.0
2025-04-11 15:30:00,352.45,353.04,352.06,352.86,27060.0,350.2684,350.8548,349.8808,350.6759,27060.0
2025-04-11 15:35:00,352.86,352.86,351.71,352.67,23309.0,350.6759,350.6759,349.533,350.487,23309.0
2025-04-11 15:40:00,352.63,353.24,352.51,352.99,20554.0,350.4473,351.0535,350.328,350.8051,20554.0
2025-04-11 15:45:00,352.99,353.2,352.59,352.74,12319.0,350.8051,351.0138,350.4075,350.5566,12319.0
2025-04-11 15:50:00,352.88,354.32,352.87,353.78,65892.0,350.6957,352.1268,350.6858,351.5902,65892.0
2025-04-11 15:55:00,353.74,354.47,353.39,353.78,222461.0,351.5504,352.2759,351.2026,351.5902,222461.0
2025-04-14 09:30:00,357.8,358.58,355.85,357.09,61988.0,355.5853,356.3605,353.6474,354.8797,61988.0
2025-04-14 09:35:00,357.09,357.09,354.55,354.64,20466.0,354.8797,354.8797,352.3554,352.4449,20466.0
2025-04-14 09:40:00,354.01,355.67,353.77,355.56,15952.0,351.8188,353.4685,351.5802,353.3592,15952.0
2025-04-14 09:45:00,355.45,356.0,354.13,355.43,17732.0,353.2498,353.7964,351.938,353.23,17732.0
2025-04-14 09:50:00,355.44,355.69,354.63,355.12,9220.0,353.2399,353.4884,352.4349,352.9219,9220.0
2025-04-14 09:55:00,355.47,355.69,354.61,355.45,11404.0,353.2697,353.4884,352.415,353.2498,11404.0
2025-04-14 10:00:00,355.69,356.47,354.92,355.82,7087.0,353.4884,354.2635,352.7231,353.6176,7087.0
2025-04-14 10:05:00,355.81,356.47,355.52,355.52,9762.0,353.6076,354.2635,353.3194,353.3194,9762.0
2025-04-14 10:10:00,355.62,356.48,354.93,356.24,21974.0,353.4188,354.2735,352.7331,354.035,21974.0
2025-04-14 10:15:00,355.92,356.02,354.64,355.07,6109.0,353.7169,353.8163,352.4449,352.8722,6109.0
2025-04-14 10:20:00,355.25,355.74,354.75,354.75,14224.0,353.0511,353.538,352.5542,352.5542,14224.0
2025-04-14 10:25:00,355.05,356.05,354.35,355.89,6660.0,352.8523,353.8461,352.1566,353.6871,6660.0
2025-04-14 10:30:00,355.91,356.4,355.35,355.91,8597.0,353.707,354.194,353.1505,353.707,8597.0
2025-04-14 10:35:00,355.99,356.82,355.77,356.54,13562.0,353.7865,354.6114,353.5679,354.3331,13562.0
2025-04-14 10:40:00,356.7,357.49,356.39,356.99,10233.0,354.4921,355.2772,354.184,354.7803,10233.0
2025-04-14 10:45:00,356.99,357.54,356.77,357.04,9451.0,354.7803,355.3269,354.5617,354.83,9451.0
2025-04-14 10:50:00,357.02,357.7,357.0,357.61,16424.0,354.8101,355.4859,354.7902,355.3965,16424.0
2025-04-14 10:55:00,357.78,357.89,356.87,357.19,13359.0,355.5654,355.6747,354.6611,354.9791,13359.0
2025-04-14 11:00:00,357.33,357.73,357.21,357.21,6009.0,355.1182,355.5157,354.9989,354.9989,6009.0
2025-04-14 11:05:00,357.22,357.31,356.75,356.95,11986.0,355.0089,355.0983,354.5418,354.7406,11986.0
2025-04-14 11:10:00,356.94,357.4,356.8,357.0,6564.0,354.7306,355.1878,354.5915,354.7902,6564.0
2025-04-14 11:15:00,356.96,357.56,356.84,357.35,11908.0,354.7505,355.3468,354.6312,355.1381,11908.0
2025-04-14 11:20:00,357.41,357.41,356.86,357.18,11802.0,355.1977,355.1977,354.6511,354.9691,11802.0
2025-04-14 11:25:00,357.2,357.69,356.6,356.71,10896.0,354.989,355.476,354.3927,354.502,10896.0
2025-04-14 11:30:00,356.71,357.5,356.62,357.4,12879.0,354.502,355.2872,354.4126,355.1878,12879.0
2025-04-14 11:35:00,357.48,357.48,356.43,356.61,11617.0,355.2673,355.2673,354.2238,354.4027,11617.0
2025-04-14 11:40:00,356.35,357.05,356.04,357.04,23203.0,354.1443,354.8399,353.8362,354.83,23203.0
2025-04-14 11:45:00,356.84,356.89,355.8,355.85,34418.0,354.6312,354.6809,353.5977,353.6474,34418.0
2025-04-14 11:50:00,355.86,355.99,355.28,355.72,22606.0,353.6573,353.7865,353.0809,353.5182,22606.0
2025-04-14 11:55:00,355.58,356.36,355.11,355.11,18298.0,353.379,354.1542,352.9119,352.9119,18298.0
2025-04-14 12:00:00,355.0,355.62,354.46,355.02,15132.0,352.8026,353.4188,352.266,352.8225,15132.0
2025-04-14 12:05:00,355.0,355.21,354.5,354.52,11799.0,352.8026,353.0113,352.3057,352.3256,11799.0
2025-04-14 12:10:00,354.47,354.9,353.6,354.75,20063.0,352.2759,352.7032,351.4113,352.5542,20063.0
2025-04-14 12:15:00,354.76,355.81,354.76,355.81,6636.0,352.5641,353.6076,352.5641,353.6076,6636.0
2025-04-14 12:20:00,355.62,356.0,355.01,355.41,13743.0,353.4188,353.7964,352.8126,353.2101,13743.0
2025-04-14 12:25:00,355.35,355.49,354.61,354.8,7397.0,353.1505,353.2896,352.415,352.6039,7397.0
2025-04-14 12:30:00,354.85,355.71,354.63,355.66,3265.0,352.6536,353.5082,352.4349,353.4585,3265.0
2025-04-14 12:35:00,355.53,355.8,355.1,355.11,5567.0,353.3293,353.5977,352.902,352.9119,5567.0
2025-04-14 12:40:00,355.19,355.6,355.0,355.48,3422.0,352.9915,353.3989,352.8026,353.2797,3422.0
2025-04-14 12:45:00,355.6,356.0,355.41,355.53,7726.0,353.3989,353.7964,353.2101,353.3293,7726.0
2025-04-14 12:50:00,355.53,355.54,354.95,355.54,5843.0,353.3293,353.3393,352.7529,353.3393,5843.0
2025-04-14 12:55:00,355.4,355.77,355.08,355.19,7785.0,353.2002,353.5679,352.8821,352.9915,7785.0
2025-04-14 13:00:00,355.07,357.31,355.06,355.4,28127.0,352.8722,355.0983,352.8623,353.2002,28127.0
2025-04-14 13:05:00,355.28,355.63,354.97,355.41,5677.0,353.0809,353.4287,352.7728,353.2101,5677.0
2025-04-14 13:10:00,355.44,355.9,355.07,355.49,5403.0,353.2399,353.6971,352.8722,353.2896,5403.0
2025-04-14 13:15:00,355.72,356.02,355.44,356.01,6293.0,353.5182,353.8163,353.2399,353.8064,6293.0
2025-04-14 13:20:00,356.01,356.6,355.98,356.51,5832.0,353.8064,354.3927,353.7766,354.3033,5832.0
2025-04-14 13:25:00,356.51,356.67,355.79,356.1,11985.0,354.3033,354.4623,353.5877,353.8958,11985.0
2025-04-14 13:30:00,356.09,356.6,355.71,356.45,11754.0,353.8859,354.3927,353.5082,354.2437,11754.0
2025-04-14 13:35:00,356.46,356.88,355.98,356.5,8101.0,354.2536,354.671,353.7766,354.2933,8101.0
2025-04-14 13:40:00,356.3,356.54,355.97,355.97,3274.0,354.0946,354.3331,353.7666,353.7666,3274.0
2025-04-14 13:45:00,356.02,356.5,355.45,356.12,17873.0,353.8163,354.2933,353.2498,353.9157,17873.0
2025-04-14 13:50:00,356.24,357.16,355.99,356.83,11435.0,354.035,354.9493,353.7865,354.6213,11435.0
2025-04-14 13:55:00,356.86,357.04,356.45,356.87,7268.0,354.6511,354.83,354.2437,354.6611,7268.0
2025-04-14 14:00:00,356.67,357.26,356.67,357.24,4924.0,354.4623,355.0486,354.4623,355.0288,4924.0
2025-04-14 14:05:00,357.28,357.43,356.95,357.14,6493.0,355.0685,355.2176,354.7406,354.9294,6493.0
2025-04-14 14:10:00,357.31,357.46,356.81,357.06,4196.0,355.0983,355.2474,354.6014,354.8499,4196.0
2025-04-14 14:15:00,357.0,357.86,356.91,357.47,14224.0,354.7902,355.6449,354.7008,355.2573,14224.0
2025-04-14 14:20:00,357.52,358.41,357.45,358.1,13413.0,355.307,356.1915,355.2375,355.8834,13413.0
2025-04-14 14:25:00,358.2,358.48,358.16,358.35,3917.0,355.9828,356.2611,355.9431,356.1319,3917.0
2025-04-14 14:30:00,358.05,358.58,358.0,358.53,11737.0,355.8337,356.3605,355.7841,356.3108,11737.0
2025-04-14 14:35:00,358.48,358.9,358.37,358.79,8204.0,356.2611,356.6785,356.1518,356.5692,8204.0
2025-04-14 14:40:00,358.67,358.73,358.47,358.48,7816.0,356.4499,356.5095,356.2511,356.2611,7816.0
2025-04-14 14:45:00,358.46,358.46,358.04,358.24,8509.0,356.2412,356.2412,355.8238,356.0226,8509.0
2025-04-14 14:50:00,358.22,358.46,358.12,358.46,6609.0,356.0027,356.2412,355.9033,356.2412,6609.0
2025-04-14 14:55:00,358.35,358.46,357.93,358.13,6126.0,356.1319,356.2412,355.7145,355.9133,6126.0
2025-04-14 15:00:00,358.08,358.47,357.96,358.07,11878.0,355.8636,356.2511,355.7443,355.8536,11878.0
2025-04-14 15:05:00,358.08,358.82,358.08,358.71,19592.0,355.8636,356.599,355.8636,356.4897,19592.0
2025-04-14 15:10:00,358.57,359.02,358.43,358.83,18824.0,356.3505,356.7977,356.2114,356.6089,18824.0
2025-04-14 15:15:00,358.7,358.85,358.32,358.32,9248.0,356.4797,356.6288,356.1021,356.1021,9248.0
2025-04-14 15:20:00,358.36,358.62,358.12,358.44,8871.0,356.1418,356.4002,355.9033,356.2213,8871.0
2025-04-14 15:25:00,358.43,358.6,357.98,358.2,10216.0,356.2114,356.3803,355.7642,355.9828,10216.0
2025-04-14 15:30:00,358.24,358.42,357.97,358.08,27740.0,356.0226,356.2015,355.7542,355.8636,27740.0
2025-04-14 15:35:00,358.08,358.14,357.53,357.98,32953.0,355.8636,355.9232,355.317,355.7642,32953.0
2025-04-14 15:40:00,357.98,358.66,357.97,358.18,16671.0,355.7642,356.44,355.7542,355.9629,16671.0
2025-04-14 15:45:00,358.25,358.62,357.62,357.88,28605.0,356.0325,356.4002,355.4064,355.6648,28605.0
2025-04-14 15:50:00,357.73,357.83,356.93,357.28,41220.0,355.5157,355.6151,354.7207,355.0685,41220.0
2025-04-14 15:55:00,357.16,357.29,356.78,357.29,108575.0,354.9493,355.0785,354.5716,355.0785,108575.0
2025-04-15 09:30:00,356.56,358.69,355.65,357.54,64864.0,354.353,356.4698,353.4486,355.3269,64864.0
2025-04-15 09:35:00,357.53,358.68,357.13,358.6,25192.0,355.317,356.4598,354.9194,356.3803,25192.0
2025-04-15 09:40:00,358.59,359.49,358.5,359.43,15373.0,356.3704,357.2648,356.281,357.2052,15373.0
2025-04-15 09:45:00,359.18,359.18,358.55,358.65,10450.0,356.9568,356.9568,356.3307,356.43,10450.0
2025-04-15 09:50:00,358.86,360.23,358.85,360.23,16144.0,356.6387,358.0003,356.6288,358.0003,16144.0
2025-04-15 09:55:00,360.12,360.26,359.42,359.84,23701.0,357.8909,358.0301,357.1953,357.6127,23701.0
2025-04-15 10:00:00,359.66,360.49,359.19,360.21,24632.0,357.4338,358.2586,356.9667,357.9804,24632.0
2025-04-15 10:05:00,360.07,360.72,359.93,360.42,13024.0,357.8412,358.4872,357.7021,358.1891,13024.0
2025-04-15 10:10:00,360.43,361.45,360.29,360.29,15857.0,358.199,359.2127,358.0599,358.0599,15857.0
2025-04-15 10:15:00,360.3,360.45,358.86,359.21,14886.0,358.0698,358.2189,356.6387,356.9866,14886.0
2025-04-15 10:20:00,359.04,360.46,358.35,359.06,16401.0,356.8176,358.2288,356.1319,356.8375,16401.0
2025-04-15 10:25:00,359.53,359.54,358.57,358.96,21703.0,357.3046,357.3145,356.3505,356.7381,21703.0
2025-04-15 10:30:00,359.01,359.19,358.63,358.87,10762.0,356.7878,356.9667,356.4102,356.6487,10762.0
2025-04-15 10:35:00,358.95,358.95,357.76,357.77,12233.0,356.7282,356.7282,355.5455,355.5555,12233.0
2025-04-15 10:40:00,357.75,359.07,357.6,358.73,13766.0,355.5356,356.8474,355.3865,356.5095,13766.0
2025-04-15 10:45:00,358.72,359.17,357.5,358.29,17846.0,356.4996,356.9468,355.2872,356.0723,17846.0
2025-04-15 10:50:00,358.2,358.47,357.66,358.47,9882.0,355.9828,356.2511,355.4462,356.2511,9882.0
2025-04-15 10:55:00,358.42,358.98,358.23,358.4,15143.0,356.2015,356.758,356.0126,356.1816,15143.0
2025-04-15 11:00:00,358.3,358.64,357.79,358.02,33044.0,356.0822,356.4201,355.5754,355.8039,33044.0
2025-04-15 11:05:00,358.03,358.15,357.19,357.88,9811.0,355.8139,355.9331,354.9791,355.6648,9811.0
2025-04-15 11:10:00,357.61,358.05,357.51,357.72,9761.0,355.3965,355.8337,355.2971,355.5058,9761.0
2025-04-15 11:15:00,357.57,357.87,357.46,357.6,22639.0,355.3567,355.6549,355.2474,355.3865,22639.0
2025-04-15 11:20:00,357.75,357.94,357.25,357.6,6144.0,355.5356,355.7244,355.0387,355.3865,6144.0
2025-04-15 11:25:00,357.51,357.51,356.43,356.43,7167.0,355.2971,355.2971,354.2238,354.2238,7167.0
2025-04-15 11:30:00,356.57,357.68,356.34,357.25,8774.0,354.3629,355.466,354.1343,355.0387,8774.0
2025-04-15 11:35:00,357.17,357.41,356.58,356.84,3603.0,354.9592,355.1977,354.3728,354.6312,3603.0
2025-04-15 11:40:00,356.83,357.15,356.41,357.09,7467.0,354.6213,354.9393,354.2039,354.8797,7467.0
2025-04-15 11:45:00,357.2,357.32,356.6,356.85,17149.0,354.989,355.1083,354.3927,354.6412,17149.0
2025-04-15 11:50:00,356.59,357.48,356.42,357.23,10694.0,354.3828,355.2673,354.2138,355.0188,10694.0
2025-04-15 11:55:00,356.99,357.7,356.97,357.55,13051.0,354.7803,355.4859,354.7604,355.3368,13051.0
2025-04-15 12:00:00,357.71,358.12,357.38,357.38,6023.0,355.4959,355.9033,355.1679,355.1679,6023.0
2025-04-15 12:05:00,357.66,357.67,356.56,356.96,6505.0,355.4462,355.4561,354.353,354.7505,6505.0
2025-04-15 12:10:00,356.96,357.03,356.57,356.93,7540.0,354.7505,354.8201,354.3629,354.7207,7540.0
2025-04-15 12:15:00,356.73,357.05,356.65,356.8,4476.0,354.5219,354.8399,354.4424,354.5915,4476.0
2025-04-15 12:20:00,356.66,357.11,356.66,356.99,10668.0,354.4524,354.8996,354.4524,354.7803,10668.0
2025-04-15 12:25:00,357.09,357.38,356.46,356.49,7287.0,354.8797,355.1679,354.2536,354.2834,7287.0
2025-04-15 12:30:00,356.46,357.07,356.46,356.58,3192.0,354.2536,354.8598,354.2536,354.3728,3192.0
2025-04-15 12:35:00,356.65,356.76,356.31,356.41,3420.0,354.4424,354.5517,354.1045,354.2039,3420.0
2025-04-15 12:40:00,356.52,356.58,356.1,356.58,3455.0,354.3132,354.3728,353.8958,354.3728,3455.0
2025-04-15 12:45:00,356.58,356.68,356.38,356.38,3388.0,354.3728,354.4722,354.1741,354.1741,3388.0
2025-04-15 12:50:00,356.5,356.6,355.85,355.88,5336.0,354.2933,354.3927,353.6474,353.6772,5336.0
2025-04-15 12:55:00,355.81,355.98,355.48,355.85,5812.0,353.6076,353.7766,353.2797,353.6474,5812.0
2025-04-15 13:00:00,355.96,356.24,355.85,356.13,5445.0,353.7567,354.035,353.6474,353.9256,5445.0
2025-04-15 13:05:00,356.45,356.53,356.09,356.24,5419.0,354.2437,354.3232,353.8859,354.035,5419.0
2025-04-15 13:10:00,356.18,356.29,355.7,356.11,7745.0,353.9753,354.0846,353.4983,353.9058,7745.0
2025-04-15 13:15:00,356.12,356.12,355.48,355.56,7511.0,353.9157,353.9157,353.2797,353.3592,7511.0
2025-04-15 13:20:00,355.57,355.81,354.87,354.93,7312.0,353.3691,353.6076,352.6734,352.7331,7312.0
2025-04-15 13:25:00,355.13,355.13,354.52,354.7,6939.0,352.9318,352.9318,352.3256,352.5045,6939.0
2025-04-15 13:30:00,354.46,355.09,354.45,354.45,9596.0,352.266,352.8921,352.256,352.256,9596.0
2025-04-15 13:35:00,354.56,354.95,354.34,354.73,17181.0,352.3654,352.7529,352.1467,352.5343,17181.0
2025-04-15 13:40:00,354.73,355.13,354.73,354.93,12358.0,352.5343,352.9318,352.5343,352.7331,12358.0
2025-04-15 13:45:00,354.89,354.95,354.52,354.68,11421.0,352.6933,352.7529,352.3256,352.4846,11421.0
2025-04-15 13:50:00,354.73,354.77,353.82,353.92,7208.0,352.5343,352.5741,351.6299,351.7293,7208.0
2025-04-15 13:55:00,353.88,354.66,353.75,354.49,5612.0,351.6896,352.4647,351.5604,352.2958,5612.0
2025-04-15 14:00:00,354.31,354.76,354.31,354.4,6725.0,352.1169,352.5641,352.1169,352.2063,6725.0
2025-04-15 14:05:00,354.38,354.56,353.94,354.07,12220.0,352.1865,352.3654,351.7492,351.8784,12220.0
2025-04-15 14:10:00,354.09,354.11,353.48,353.69,10197.0,351.8983,351.9181,351.292,351.5007,10197.0
2025-04-15 14:15:00,353.66,353.75,353.32,353.45,8877.0,351.4709,351.5604,351.133,351.2622,8877.0
2025-04-15 14:20:00,353.48,353.99,353.38,353.61,8891.0,351.292,351.7989,351.1927,351.4212,8891.0
2025-04-15 14:25:00,353.73,354.18,353.72,353.81,19238.0,351.5405,351.9877,351.5305,351.62,19238.0
2025-04-15 14:30:00,353.95,354.23,353.88,354.16,15711.0,351.7591,352.0374,351.6896,351.9678,15711.0
2025-04-15 14:35:00,354.14,354.31,353.84,353.97,26645.0,351.9479,352.1169,351.6498,351.779,26645.0
2025-04-15 14:40:00,353.97,354.55,353.83,354.5,8024.0,351.779,352.3554,351.6399,352.3057,8024.0
2025-04-15 14:45:00,354.59,354.83,354.21,354.38,21083.0,352.3952,352.6337,352.0175,352.1865,21083.0
2025-04-15 14:50:00,354.17,354.5,354.17,354.38,8078.0,351.9778,352.3057,351.9778,352.1865,8078.0
2025-04-15 14:55:00,354.37,354.75,354.28,354.6,13048.0,352.1765,352.5542,352.0871,352.4051,13048.0
2025-04-15 15:00:00,354.52,354.73,353.76,354.11,14612.0,352.3256,352.5343,351.5703,351.9181,14612.0
2025-04-15 15:05:00,354.14,354.21,353.73,353.87,6530.0,351.9479,352.0175,351.5405,351.6796,6530.0
2025-04-15 15:10:00,353.92,354.54,353.84,354.33,27700.0,351.7293,352.3455,351.6498,352.1368,27700.0
2025-04-15 15:15:00,354.39,354.94,354.23,354.75,14847.0,352.1964,352.743,352.0374,352.5542,14847.0
2025-04-15 15:20:00,354.62,355.0,354.31,354.31,8328.0,352.425,352.8026,352.1169,352.1169,8328.0
2025-04-15 15:25:00,354.29,354.8,354.14,354.33,16491.0,352.097,352.6039,351.9479,352.1368,16491.0
2025-04-15 15:30:00,354.31,354.77,354.3,354.77,26402.0,352.1169,352.5741,352.107,352.5741,26402.0
2025-04-15 15:35:00,354.67,355.0,354.41,354.54,13923.0,352.4747,352.8026,352.2163,352.3455,13923.0
2025-04-15 15:40:00,354.64,354.71,354.3,354.56,28878.0,352.4449,352.5144,352.107,352.3654,28878.0
2025-04-15 15:45:00,354.52,354.52,353.59,354.19,19118.0,352.3256,352.3256,351.4014,351.9976,19118.0
2025-04-15 15:50:00,354.3,354.72,353.96,354.43,38776.0,352.107,352.5244,351.7691,352.2362,38776.0
2025-04-15 15:55:00,354.43,354.47,353.41,353.95,218252.0,352.2362,352.2759,351.2225,351.7591,218252.0
2025-04-16 09:30:00,351.84,353.8,351.37,351.76,65660.0,349.6622,351.6101,349.1951,349.5827,65660.0
2025-04-16 09:35:00,351.77,352.56,351.48,352.13,17398.0,349.5926,350.3777,349.3044,349.9504,17398.0
2025-04-16 09:40:00,352.29,353.03,352.02,352.24,17715.0,350.1094,350.8448,349.8411,350.0597,17715.0
2025-04-16 09:45:00,352.34,352.72,351.36,351.36,11757.0,350.1591,350.5367,349.1852,349.1852,11757.0
2025-04-16 09:50:00,351.39,351.56,350.71,350.78,10549.0,349.215,349.3839,348.5392,348.6087,10549.0
2025-04-16 09:55:00,350.62,351.72,350.44,350.96,7948.0,348.4497,349.5429,348.2709,348.7876,7948.0
2025-04-16 10:00:00,350.98,351.23,350.5,350.69,8475.0,348.8075,349.056,348.3305,348.5193,8475.0
2025-04-16 10:05:00,350.75,351.74,350.7,351.27,11159.0,348.5789,349.5628,348.5292,349.0957,11159.0
2025-04-16 10:10:00,351.06,351.1,350.27,350.27,3163.0,348.887,348.9268,348.1019,348.1019,3163.0
2025-04-16 10:15:00,350.05,350.39,349.63,350.06,11693.0,347.8833,348.2212,347.4659,347.8932,11693.0
2025-04-16 10:20:00,349.86,351.04,349.86,351.04,6227.0,347.6944,348.8671,347.6944,348.8671,6227.0
2025-04-16 10:25:00,351.2,351.28,350.8,350.95,7223.0,349.0261,349.1057,348.6286,348.7777,7223.0
2025-04-16 10:30:00,351.06,351.66,350.59,351.66,17117.0,348.887,349.4833,348.4199,349.4833,17117.0
2025-04-16 10:35:00,351.59,351.72,351.33,351.72,7697.0,349.4137,349.5429,349.1553,349.5429,7697.0
2025-04-16 10:40:00,351.93,352.64,351.93,352.15,8471.0,349.7516,350.4572,349.7516,349.9703,8471.0
2025-04-16 10:45:00,352.23,352.24,351.32,351.45,9852.0,350.0498,350.0597,349.1454,349.2746,9852.0
2025-04-16 10:50:00,351.45,351.67,351.29,351.29,7031.0,349.2746,349.4932,349.1156,349.1156,7031.0
2025-04-16 10:55:00,351.26,351.57,351.13,351.36,8925.0,349.0858,349.3939,348.9566,349.1852,8925.0
2025-04-16 11:00:00,351.5,351.96,351.5,351.75,4929.0,349.3243,349.7814,349.3243,349.5727,4929.0
2025-04-16 11:05:00,351.83,352.55,351.75,352.41,8667.0,349.6522,350.3678,349.5727,350.2287,8667.0
2025-04-16 11:10:00,352.48,352.63,351.72,351.74,21103.0,350.2982,350.4473,349.5429,349.5628,21103.0
2025-04-16 11:15:00,351.87,351.9,351.25,351.5,5249.0,349.692,349.7218,349.0758,349.3243,5249.0
2025-04-16 11:20:00,351.52,352.33,351.39,352.32,15011.0,349.3442,350.1492,349.215,350.1392,15011.0
2025-04-16 11:25:00,352.29,352.84,352.28,352.69,17622.0,350.1094,350.656,350.0995,350.5069,17622.0
2025-04-16 11:30:00,352.81,352.88,351.9,352.07,13266.0,350.6262,350.6957,349.7218,349.8908,13266.0
2025-04-16 11:35:00,351.98,351.98,351.58,351.74,6356.0,349.8013,349.8013,349.4038,349.5628,6356.0
2025-04-16 11:40:00,351.75,351.78,351.08,351.08,6650.0,349.5727,349.6026,348.9069,348.9069,6650.0
2025-04-16 11:45:00,351.28,351.3,350.58,350.58,7290.0,349.1057,349.1255,348.41,348.41,7290.0
2025-04-16 11:50:00,350.59,350.83,350.43,350.5,6667.0,348.4199,348.6584,348.2609,348.3305,6667.0
2025-04-16 11:55:00,350.53,350.56,349.73,349.95,5576.0,348.3603,348.3901,347.5652,347.7839,5576.0
2025-04-16 12:00:00,350.0,350.08,349.8,349.91,2290.0,347.8336,347.9131,347.6348,347.7441,2290.0
2025-04-16 12:05:00,349.79,349.84,348.86,349.52,8787.0,347.6249,347.6746,346.7006,347.3565,8787.0
2025-04-16 12:10:00,349.62,349.99,349.52,349.78,4722.0,347.4559,347.8236,347.3565,347.6149,4722.0
2025-04-16 12:15:00,349.73,349.77,349.47,349.72,10154.0,347.5652,347.605,347.3069,347.5553,10154.0
2025-04-16 12:20:00,349.77,350.05,349.67,350.0,7081.0,347.605,347.8833,347.5056,347.8336,7081.0
2025-04-16 12:25:00,350.06,350.13,349.79,349.92,7655.0,347.8932,347.9628,347.6249,347.7541,7655.0
2025-04-16 12:30:00,350.04,350.7,349.82,350.61,7895.0,347.8733,348.5292,347.6547,348.4398,7895.0
2025-04-16 12:35:00,350.62,350.71,349.77,350.0,21187.0,348.4497,348.5392,347.605,347.8336,21187.0
2025-04-16 12:40:00,349.83,350.32,349.64,350.3,5111.0,347.6646,348.1516,347.4758,348.1317,5111.0
2025-04-16 12:45:00,350.38,350.39,349.91,350.07,5427.0,348.2112,348.2212,347.7441,347.9031,5427.0
2025-04-16 12:50:00,349.84,350.16,349.8,350.15,5703.0,347.6746,347.9926,347.6348,347.9826,5703.0
2025-04-16 12:55:00,350.12,350.52,349.93,350.46,8975.0,347.9528,348.3504,347.764,348.2907,8975.0
2025-04-16 13:00:00,350.41,350.65,349.94,350.06,14125.0,348.241,348.4796,347.7739,347.8932,14125.0
2025-04-16 13:05:00,349.91,350.48,349.86,350.29,3762.0,347.7441,348.3106,347.6944,348.1218,3762.0
2025-04-16 13:10:00,350.2,350.58,350.05,350.42,5073.0,348.0323,348.41,347.8833,348.251,5073.0
2025-04-16 13:15:00,350.52,350.8,350.48,350.51,7672.0,348.3504,348.6286,348.3106,348.3404,7672.0
2025-04-16 13:20:00,350.46,350.72,350.08,350.16,5505.0,348.2907,348.5491,347.9131,347.9926,5505.0
2025-04-16 13:25:00,350.23,350.28,349.97,350.19,9017.0,348.0622,348.1118,347.8038,348.0224,9017.0
2025-04-16 13:30:00,350.04,350.04,348.1,348.35,10665.0,347.8733,347.8733,345.9453,346.1938,10665.0
2025-04-16 13:35:00,348.36,348.45,347.77,347.78,5304.0,346.2037,346.2932,345.6174,345.6273,5304.0
2025-04-16 13:40:00,347.52,347.75,346.95,347.57,6525.0,345.3689,345.5975,344.8025,345.4186,6525.0
2025-04-16 13:45:00,347.39,347.39,346.35,346.52,11705.0,345.2397,345.2397,344.2062,344.3751,11705.0
2025-04-16 13:50:00,346.53,347.2,346.2,346.6,11921.0,344.3851,345.0509,344.0571,344.4546,11921.0
2025-04-16 13:55:00,346.69,346.82,345.64,345.93,11972.0,344.5441,344.6733,343.5006,343.7888,11972.0
2025-04-16 14:00:00,346.25,346.81,345.53,346.37,24641.0,344.1068,344.6633,343.3912,344.226,24641.0
2025-04-16 14:05:00,346.4,346.75,346.02,346.48,12189.0,344.2559,344.6037,343.8782,344.3354,12189.0
2025-04-16 14:10:00,346.48,346.78,346.41,346.56,9472.0,344.3354,344.6335,344.2658,344.4149,9472.0
2025-04-16 14:15:00,346.92,346.94,346.01,346.36,7603.0,344.7726,344.7925,343.8683,344.2161,7603.0
2025-04-16 14:20:00,346.21,347.01,345.97,346.91,16005.0,344.067,344.8621,343.8285,344.7627,16005.0
2025-04-16 14:25:00,346.87,347.29,346.74,347.05,10442.0,344.7229,345.1403,344.5938,344.9018,10442.0
2025-04-16 14:30:00,347.09,347.09,346.37,346.53,4759.0,344.9416,344.9416,344.226,344.3851,4759.0
2025-04-16 14:35:00,346.49,346.52,345.74,345.76,7982.0,344.3453,344.3751,343.5999,343.6198,7982.0
2025-04-16 14:40:00,345.84,346.03,345.23,345.53,13419.0,343.6993,343.8881,343.0931,343.3912,13419.0
2025-04-16 14:45:00,345.52,345.7,345.34,345.4,10162.0,343.3813,343.5602,343.2024,343.262,10162.0
2025-04-16 14:50:00,345.33,345.51,345.16,345.21,8644.0,343.1925,343.3714,343.0235,343.0732,8644.0
2025-04-16 14:55:00,345.18,345.47,344.58,344.65,8793.0,343.0434,343.3316,342.4471,342.5167,8793.0
2025-04-16 15:00:00,344.65,345.07,344.46,344.61,9585.0,342.5167,342.9341,342.3279,342.4769,9585.0
2025-04-16 15:05:00,344.61,344.87,344.49,344.49,7410.0,342.4769,342.7353,342.3577,342.3577,7410.0
2025-04-16 15:10:00,344.54,345.43,344.32,345.16,12092.0,342.4074,343.2919,342.1887,343.0235,12092.0
2025-04-16 15:15:00,345.18,345.35,344.76,344.82,10259.0,343.0434,343.2124,342.626,342.6856,10259.0
2025-04-16 15:20:00,344.71,345.06,344.43,344.5,10968.0,342.5763,342.9242,342.2981,342.3676,10968.0
2025-04-16 15:25:00,344.48,344.94,344.38,344.86,8343.0,342.3477,342.8049,342.2484,342.7254,8343.0
2025-04-16 15:30:00,344.96,345.59,344.63,345.25,11199.0,342.8248,343.4509,342.4968,343.113,11199.0
2025-04-16 15:35:00,345.21,345.38,344.75,345.12,12744.0,343.0732,343.2422,342.6161,342.9838,12744.0
2025-04-16 15:40:00,345.21,345.58,344.89,345.05,19900.0,343.0732,343.4409,342.7552,342.9142,19900.0
2025-04-16 15:45:00,345.05,345.54,344.7,345.44,17913.0,342.9142,343.4012,342.5664,343.3018,17913.0
2025-04-16 15:50:00,345.54,345.81,344.91,345.66,53599.0,343.4012,343.6695,342.7751,343.5204,53599.0
2025-04-16 15:55:00,345.56,346.29,344.82,346.05,101996.0,343.4211,344.1465,342.6856,343.908,101996.0
2025-04-17 09:30:00,348.55,351.94,348.37,351.05,256016.0,346.3926,349.7616,346.2137,348.8771,256016.0
2025-04-17 09:35:00,351.1,352.49,350.6,351.27,21391.0,348.9268,350.3082,348.4299,349.0957,21391.0
2025-04-17 09:40:00,351.27,351.98,350.94,351.56,25643.0,349.0957,349.8013,348.7678,349.3839,25643.0
2025-04-17 09:45:00,351.58,352.07,351.06,351.44,19172.0,349.4038,349.8908,348.887,349.2647,19172.0
2025-04-17 09:50:00,351.55,352.58,351.55,352.54,19837.0,349.374,350.3976,349.374,350.3579,19837.0
2025-04-17 09:55:00,352.57,353.0,351.78,352.92,9916.0,350.3877,350.815,349.6026,350.7355,9916.0
2025-04-17 10:00:00,352.82,353.61,352.33,352.62,44205.0,350.6361,351.4212,350.1492,350.4374,44205.0
2025-04-17 10:05:00,352.81,353.13,351.0,351.53,23646.0,350.6262,350.9442,348.8274,349.3541,23646.0
2025-04-17 10:10:00,351.48,352.53,351.16,351.16,9369.0,349.3044,350.3479,348.9864,348.9864,9369.0
2025-04-17 10:15:00,351.19,351.56,350.69,351.5,7996.0,349.0162,349.3839,348.5193,349.3243,7996.0
2025-04-17 10:20:00,351.33,351.9,351.26,351.54,6339.0,349.1553,349.7218,349.0858,349.364,6339.0
2025-04-17 10:25:00,351.48,352.28,351.47,351.64,17463.0,349.3044,350.0995,349.2945,349.4634,17463.0
2025-04-17 10:30:00,352.0,352.0,351.34,351.69,12299.0,349.8212,349.8212,349.1653,349.5131,12299.0
2025-04-17 10:35:00,351.74,351.79,351.22,351.69,20470.0,349.5628,349.6125,349.046,349.5131,20470.0
2025-04-17 10:40:00,351.61,352.83,351.44,352.83,10961.0,349.4336,350.6461,349.2647,350.6461,10961.0
2025-04-17 10:45:00,352.78,352.94,352.26,352.76,10664.0,350.5964,350.7554,350.0796,350.5765,10664.0
2025-04-17 10:50:00,352.75,353.1,352.37,352.68,10789.0,350.5666,350.9144,350.1889,350.497,10789.0
2025-04-17 10:55:00,352.82,353.27,352.51,352.76,11836.0,350.6361,351.0833,350.328,350.5765,11836.0
2025-04-17 11:00:00,352.68,353.33,352.68,353.3,8830.0,350.497,351.143,350.497,351.1131,8830.0
2025-04-17 11:05:00,353.27,355.0,353.27,354.49,22260.0,351.0833,352.8026,351.0833,352.2958,22260.0
2025-04-17 11:10:00,354.48,355.0,354.48,354.99,13597.0,352.2858,352.8026,352.2858,352.7927,13597.0
2025-04-17 11:15:00,354.74,355.09,354.32,354.69,14243.0,352.5442,352.8921,352.1268,352.4945,14243.0
2025-04-17 11:20:00,354.65,355.38,354.2,355.24,26428.0,352.4548,353.1803,352.0076,353.0411,26428.0
2025-04-17 11:25:00,355.27,355.31,354.75,355.07,11079.0,353.071,353.1107,352.5542,352.8722,11079.0
2025-04-17 11:30:00,355.12,356.0,355.12,355.15,7435.0,352.9219,353.7964,352.9219,352.9517,7435.0
2025-04-17 11:35:00,355.05,355.75,355.04,355.44,9712.0,352.8523,353.548,352.8424,353.2399,9712.0
2025-04-17 11:40:00,355.52,355.83,355.28,355.28,18346.0,353.3194,353.6275,353.0809,353.0809,18346.0
2025-04-17 11:45:00,355.19,355.68,354.91,355.03,7952.0,352.9915,353.4784,352.7132,352.8324,7952.0
2025-04-17 11:50:00,355.15,355.66,354.85,354.9,8437.0,352.9517,353.4585,352.6536,352.7032,8437.0
2025-04-17 11:55:00,354.93,355.47,354.44,354.59,26236.0,352.7331,353.2697,352.2461,352.3952,26236.0
2025-04-17 12:00:00,354.64,355.74,354.02,354.02,16130.0,352.4449,353.538,351.8287,351.8287,16130.0
2025-04-17 12:05:00,354.02,355.34,354.02,354.71,18302.0,351.8287,353.1405,351.8287,352.5144,18302.0
2025-04-17 12:10:00,354.42,354.92,353.71,354.49,6434.0,352.2262,352.7231,351.5206,352.2958,6434.0
2025-04-17 12:15:00,354.58,355.64,354.44,355.64,8548.0,352.3852,353.4387,352.2461,353.4387,8548.0
2025-04-17 12:20:00,355.31,355.89,355.1,355.89,5015.0,353.1107,353.6871,352.902,353.6871,5015.0
2025-04-17 12:25:00,355.89,356.22,355.58,356.08,5294.0,353.6871,354.0151,353.379,353.8759,5294.0
2025-04-17 12:30:00,355.9,356.88,355.74,356.87,6352.0,353.6971,354.671,353.538,354.6611,6352.0
2025-04-17 12:35:00,356.88,356.97,355.8,355.91,5998.0,354.671,354.7604,353.5977,353.707,5998.0
2025-04-17 12:40:00,355.88,356.36,355.57,355.73,9274.0,353.6772,354.1542,353.3691,353.5281,9274.0
2025-04-17 12:45:00,355.76,356.58,355.61,356.58,7890.0,353.5579,354.3728,353.4089,354.3728,7890.0
2025-04-17 12:50:00,356.59,357.17,356.59,356.98,8691.0,354.3828,354.9592,354.3828,354.7704,8691.0
2025-04-17 12:55:00,356.89,357.34,356.82,357.06,9682.0,354.6809,355.1281,354.6114,354.8499,9682.0
2025-04-17 13:00:00,357.09,357.39,356.31,356.51,10152.0,354.8797,355.1778,354.1045,354.3033,10152.0
2025-04-17 13:05:00,356.65,356.66,356.25,356.66,7153.0,354.4424,354.4524,354.0449,354.4524,7153.0
2025-04-17 13:10:00,356.56,356.69,355.92,355.93,4999.0,354.353,354.4822,353.7169,353.7269,4999.0
2025-04-17 13:15:00,355.87,356.01,355.37,355.58,4692.0,353.6672,353.8064,353.1703,353.379,4692.0
2025-04-17 13:20:00,355.43,355.43,354.83,355.39,7549.0,353.23,353.23,352.6337,353.1902,7549.0
2025-04-17 13:25:00,355.48,355.71,355.27,355.46,5873.0,353.2797,353.5082,353.071,353.2598,5873.0
2025-04-17 13:30:00,355.44,356.31,355.44,356.31,8433.0,353.2399,354.1045,353.2399,354.1045,8433.0
2025-04-17 13:35:00,356.26,356.38,355.98,356.04,7277.0,354.0548,354.1741,353.7766,353.8362,7277.0
2025-04-17 13:40:00,356.04,356.04,355.25,355.92,4259.0,353.8362,353.8362,353.0511,353.7169,4259.0
2025-04-17 13:45:00,355.92,357.34,355.92,357.09,4186.0,353.7169,355.1281,353.7169,354.8797,4186.0
2025-04-17 13:50:00,356.94,357.5,356.81,357.1,8382.0,354.7306,355.2872,354.6014,354.8896,8382.0
2025-04-17 13:55:00,357.28,357.44,356.81,356.82,6075.0,355.0685,355.2275,354.6014,354.6114,6075.0
2025-04-17 14:00:00,356.68,357.12,356.64,357.12,6037.0,354.4722,354.9095,354.4325,354.9095,6037.0
2025-04-17 14:05:00,357.19,357.5,357.05,357.31,5563.0,354.9791,355.2872,354.8399,355.0983,5563.0
2025-04-17 14:10:00,357.23,357.31,356.45,356.49,8983.0,355.0188,355.0983,354.2437,354.2834,8983.0
2025-04-17 14:15:00,356.49,357.31,356.49,357.31,7976.0,354.2834,355.0983,354.2834,355.0983,7976.0
2025-04-17 14:20:00,357.2,357.33,357.07,357.23,5567.0,354.989,355.1182,354.8598,355.0188,5567.0
2025-04-17 14:25:00,357.22,357.45,356.93,357.16,16881.0,355.0089,355.2375,354.7207,354.9493,16881.0
2025-04-17 14:30:00,357.17,357.5,356.65,356.65,12033.0,354.9592,355.2872,354.4424,354.4424,12033.0
2025-04-17 14:35:00,356.65,357.12,356.45,357.1,6348.0,354.4424,354.9095,354.2437,354.8896,6348.0
2025-04-17 14:40:00,357.06,357.18,356.59,356.93,13214.0,354.8499,354.9691,354.3828,354.7207,13214.0
2025-04-17 14:45:00,356.93,357.11,356.3,356.5,25099.0,354.7207,354.8996,354.0946,354.2933,25099.0
2025-04-17 14:50:00,356.21,357.06,355.75,356.4,12645.0,354.0051,354.8499,353.548,354.194,12645.0
2025-04-17 14:55:00,356.25,356.41,355.87,355.92,8043.0,354.0449,354.2039,353.6672,353.7169,8043.0
2025-04-17 15:00:00,355.94,356.57,355.92,356.19,9146.0,353.7368,354.3629,353.7169,353.9853,9146.0
2025-04-17 15:05:00,356.23,356.23,355.77,356.13,9896.0,354.025,354.025,353.5679,353.9256,9896.0
2025-04-17 15:10:00,356.12,356.29,355.24,355.52,9400.0,353.9157,354.0846,353.0411,353.3194,9400.0
2025-04-17 15:15:00,355.46,355.65,355.1,355.49,9170.0,353.2598,353.4486,352.902,353.2896,9170.0
2025-04-17 15:20:00,355.59,355.93,355.18,355.71,9292.0,353.389,353.7269,352.9815,353.5082,9292.0
2025-04-17 15:25:00,355.73,356.41,355.45,355.64,13568.0,353.5281,354.2039,353.2498,353.4387,13568.0
2025-04-17 15:30:00,355.56,356.18,355.56,355.81,20324.0,353.3592,353.9753,353.3592,353.6076,20324.0
2025-04-17 15:35:00,355.82,356.0,355.33,355.69,16781.0,353.6176,353.7964,353.1306,353.4884,16781.0
2025-04-17 15:40:00,355.69,356.3,355.38,356.07,21641.0,353.4884,354.0946,353.1803,353.866,21641.0
2025-04-17 15:45:00,356.05,356.12,355.11,355.47,27389.0,353.8461,353.9157,352.9119,353.2697,27389.0
2025-04-17 15:50:00,355.28,355.33,354.18,354.99,64834.0,353.0809,353.1306,351.9877,352.7927,64834.0
2025-04-17 15:55:00,354.91,355.44,354.19,355.08,125368.0,352.7132,353.2399,351.9976,352.8821,125368.0
2025-04-21 09:30:00,354.29,354.36,351.3,352.12,36244.0,352.097,352.1666,349.1255,349.9405,36244.0
2025-04-21 09:35:00,352.13,352.6,351.65,352.54,15896.0,349.9504,350.4175,349.4734,350.3579,15896.0
2025-04-21 09:40:00,352.63,352.64,350.8,351.16,15225.0,350.4473,350.4572,348.6286,348.9864,15225.0
2025-04-21 09:45:00,351.08,352.16,351.08,351.86,17693.0,348.9069,349.9802,348.9069,349.6821,17693.0
2025-04-21 09:50:00,351.82,352.34,350.59,350.71,11218.0,349.6423,350.1591,348.4199,348.5392,11218.0
2025-04-21 09:55:00,350.79,351.25,350.61,350.63,11728.0,348.6187,349.0758,348.4398,348.4597,11728.0
2025-04-21 10:00:00,350.48,350.64,349.86,350.44,25682.0,348.3106,348.4696,347.6944,348.2709,25682.0
2025-04-21 10:05:00,350.44,350.49,349.65,349.92,8027.0,348.2709,348.3205,347.4857,347.7541,8027.0
2025-04-21 10:10:00,350.21,350.21,349.2,349.3,9152.0,348.0423,348.0423,347.0385,347.1379,9152.0
2025-04-21 10:15:00,349.37,349.37,348.3,348.54,16419.0,347.2075,347.2075,346.1441,346.3826,16419.0
2025-04-21 10:20:00,348.51,348.71,348.0,348.46,6845.0,346.3528,346.5516,345.846,346.3031,6845.0
2025-04-21 10:25:00,348.46,348.72,348.05,348.63,12253.0,346.3031,346.5615,345.8956,346.4721,12253.0
2025-04-21 10:30:00,348.5,348.51,347.63,347.63,11226.0,346.3429,346.3528,345.4782,345.4782,11226.0
2025-04-21 10:35:00,347.5,348.25,347.5,348.15,15574.0,345.3491,346.0944,345.3491,345.995,15574.0
2025-04-21 10:40:00,348.15,348.6,347.09,347.11,12958.0,345.995,346.4422,344.9416,344.9615,12958.0
2025-04-21 10:45:00,347.15,347.39,346.79,346.79,28404.0,345.0012,345.2397,344.6434,344.6434,28404.0
2025-04-21 10:50:00,346.75,347.06,346.42,346.79,12035.0,344.6037,344.9118,344.2757,344.6434,12035.0
2025-04-21 10:55:00,346.66,346.84,345.9,345.99,7422.0,344.5142,344.6931,343.759,343.8484,7422.0
2025-04-21 11:00:00,345.99,346.29,345.38,345.55,10383.0,343.8484,344.1465,343.2422,343.4111,10383.0
2025-04-21 11:05:00,345.63,346.04,345.32,346.04,17999.0,343.4906,343.8981,343.1825,343.8981,17999.0
2025-04-21 11:10:00,345.93,346.13,345.62,345.7,11990.0,343.7888,343.9875,343.4807,343.5602,11990.0
2025-04-21 11:15:00,345.62,346.11,345.32,346.05,17547.0,343.4807,343.9677,343.1825,343.908,17547.0
2025-04-21 11:20:00,346.07,346.11,345.08,345.08,18080.0,343.9279,343.9677,342.944,342.944,18080.0
2025-04-21 11:25:00,345.1,345.12,344.43,344.72,10776.0,342.9639,342.9838,342.2981,342.5863,10776.0
2025-04-21 11:30:00,344.77,345.11,344.15,344.41,9856.0,342.6359,342.9738,342.0198,342.2782,9856.0
2025-04-21 11:35:00,344.45,344.62,344.18,344.21,7238.0,342.3179,342.4869,342.0496,342.0794,7238.0
2025-04-21 11:40:00,344.32,344.93,344.19,344.85,35745.0,342.1887,342.795,342.0595,342.7155,35745.0
2025-04-21 11:45:00,344.73,345.18,344.24,344.51,21091.0,342.5962,343.0434,342.1092,342.3776,21091.0
2025-04-21 11:50:00,344.51,344.7,344.13,344.69,5074.0,342.3776,342.5664,341.9999,342.5564,5074.0
2025-04-21 11:55:00,344.45,344.49,343.25,343.67,33909.0,342.3179,342.3577,341.1254,341.5428,33909.0
2025-04-21 12:00:00,343.67,343.97,343.59,343.92,29399.0,341.5428,341.8409,341.4633,341.7912,29399.0
2025-04-21 12:05:00,343.92,344.38,343.64,344.38,27262.0,341.7912,342.2484,341.5129,342.2484,27262.0
2025-04-21 12:10:00,344.23,344.72,343.91,344.61,13087.0,342.0993,342.5863,341.7813,342.4769,13087.0
2025-04-21 12:15:00,344.62,344.74,343.99,344.04,23964.0,342.4869,342.6061,341.8608,341.9105,23964.0
2025-04-21 12:20:00,344.03,344.32,343.94,344.13,7123.0,341.9005,342.1887,341.8111,341.9999,7123.0
2025-04-21 12:25:00,344.22,344.44,343.79,344.4,12569.0,342.0894,342.308,341.662,342.2682,12569.0
2025-04-21 12:30:00,344.34,344.71,344.19,344.41,30932.0,342.2086,342.5763,342.0595,342.2782,30932.0
2025-04-21 12:35:00,344.38,345.11,344.28,344.88,18482.0,342.2484,342.9738,342.149,342.7453,18482.0
2025-04-21 12:40:00,344.92,345.14,344.8,345.06,13527.0,342.785,343.0037,342.6658,342.9242,13527.0
2025-04-21 12:45:00,345.05,345.26,344.49,344.59,12904.0,342.9142,343.1229,342.3577,342.4571,12904.0
2025-04-21 12:50:00,344.49,344.73,343.87,343.93,16945.0,342.3577,342.5962,341.7415,341.8011,16945.0
2025-04-21 12:55:00,343.93,344.21,343.88,344.06,15474.0,341.8011,342.0794,341.7515,341.9303,15474.0
2025-04-21 13:00:00,343.98,344.34,342.98,343.07,14664.0,341.8508,342.2086,340.857,340.9465,14664.0
2025-04-21 13:05:00,343.22,343.33,342.62,342.76,11549.0,341.0955,341.2049,340.4993,340.6384,11549.0
2025-04-21 13:10:00,342.67,343.11,342.11,342.16,30470.0,340.5489,340.9862,339.9924,340.0421,30470.0
2025-04-21 13:15:00,342.11,342.56,341.8,342.56,24706.0,339.9924,340.4396,339.6843,340.4396,24706.0
2025-04-21 13:20:00,342.41,342.88,342.12,342.14,11957.0,340.2906,340.7576,340.0024,340.0222,11957.0
2025-04-21 13:25:00,342.02,342.51,341.94,342.2,5643.0,339.903,340.3899,339.8235,340.0819,5643.0
2025-04-21 13:30:00,342.17,342.73,342.06,342.73,11146.0,340.052,340.6086,339.9427,340.6086,11146.0
2025-04-21 13:35:00,342.75,343.16,342.63,343.16,18954.0,340.6285,341.0359,340.5092,341.0359,18954.0
2025-04-21 13:40:00,343.27,343.64,343.1,343.5,26103.0,341.1452,341.5129,340.9763,341.3738,26103.0
2025-04-21 13:45:00,343.55,343.73,343.37,343.44,11729.0,341.4235,341.6024,341.2446,341.3142,11729.0
2025-04-21 13:50:00,343.44,343.83,343.26,343.35,10876.0,341.3142,341.7018,341.1353,341.2247,10876.0
2025-04-21 13:55:00,343.4,343.54,343.2,343.5,10684.0,341.2744,341.4136,341.0757,341.3738,10684.0
2025-04-21 14:00:00,343.5,343.51,343.19,343.32,14045.0,341.3738,341.3837,341.0657,341.1949,14045.0
2025-04-21 14:05:00,343.3,343.54,343.06,343.29,29212.0,341.175,341.4136,340.9365,341.1651,29212.0
2025-04-21 14:10:00,343.23,343.61,343.11,343.55,9860.0,341.1055,341.4831,340.9862,341.4235,9860.0
2025-04-21 14:15:00,343.53,343.97,343.42,343.5,10537.0,341.4036,341.8409,341.2943,341.3738,10537.0
2025-04-21 14:20:00,343.52,343.81,343.32,343.65,14617.0,341.3937,341.6819,341.1949,341.5229,14617.0
2025-04-21 14:25:00,343.61,344.46,343.59,344.25,12442.0,341.4831,342.3279,341.4633,342.1192,12442.0
2025-04-21 14:30:00,344.36,344.82,344.24,344.63,23448.0,342.2285,342.6856,342.1092,342.4968,23448.0
2025-04-21 14:35:00,344.69,344.75,344.2,344.38,13402.0,342.5564,342.6161,342.0695,342.2484,13402.0
2025-04-21 14:40:00,344.42,344.43,343.49,343.49,12187.0,342.2881,342.2981,341.3639,341.3639,12187.0
2025-04-21 14:45:00,343.71,343.94,343.52,343.6,19721.0,341.5825,341.8111,341.3937,341.4732,19721.0
2025-04-21 14:50:00,343.74,343.74,343.3,343.38,9703.0,341.6123,341.6123,341.175,341.2546,9703.0
2025-04-21 14:55:00,343.37,343.67,343.17,343.23,13030.0,341.2446,341.5428,341.0459,341.1055,13030.0
2025-04-21 15:00:00,343.21,343.96,343.2,343.61,14389.0,341.0856,341.831,341.0757,341.4831,14389.0
2025-04-21 15:05:00,343.71,343.83,343.35,343.54,8038.0,341.5825,341.7018,341.2247,341.4136,8038.0
2025-04-21 15:10:00,343.62,344.17,343.51,344.0,14116.0,341.4931,342.0397,341.3837,341.8707,14116.0
2025-04-21 15:15:00,344.01,344.46,343.92,344.39,13209.0,341.8807,342.3279,341.7912,342.2583,13209.0
2025-04-21 15:20:00,344.42,344.6,344.17,344.49,12129.0,342.2881,342.467,342.0397,342.3577,12129.0
2025-04-21 15:25:00,344.43,344.6,343.86,343.99,12710.0,342.2981,342.467,341.7316,341.8608,12710.0
2025-04-21 15:30:00,344.12,344.7,344.12,344.57,14531.0,341.99,342.5664,341.99,342.4372,14531.0
2025-04-21 15:35:00,344.72,345.67,344.55,345.29,21401.0,342.5863,343.5304,342.4173,343.1527,21401.0
2025-04-21 15:40:00,345.4,345.92,345.15,345.84,45434.0,343.262,343.7788,343.0136,343.6993,45434.0
2025-04-21 15:45:00,345.84,345.99,345.07,345.89,59459.0,343.6993,343.8484,342.9341,343.749,59459.0
2025-04-21 15:50:00,345.81,347.13,345.56,346.77,72186.0,343.6695,344.9813,343.4211,344.6236,72186.0
2025-04-21 15:55:00,346.8,347.27,346.35,346.79,242205.0,344.6534,345.1205,344.2062,344.6434,242205.0
2025-04-22 09:30:00,351.16,352.65,350.66,351.96,56307.0,348.9864,350.4672,348.4895,349.7814,56307.0
2025-04-22 09:35:00,351.65,352.31,351.01,352.31,18108.0,349.4734,350.1293,348.8373,350.1293,18108.0
2025-04-22 09:40:00,352.3,352.97,351.5,351.56,27656.0,350.1193,350.7852,349.3243,349.3839,27656.0
2025-04-22 09:45:00,351.62,352.98,351.2,352.36,11298.0,349.4435,350.7951,349.0261,350.179,11298.0
2025-04-22 09:50:00,352.31,352.44,350.42,350.81,16329.0,350.1293,350.2585,348.251,348.6386,16329.0
2025-04-22 09:55:00,350.77,351.9,350.74,351.84,18596.0,348.5988,349.7218,348.569,349.6622,18596.0
2025-04-22 10:00:00,351.75,352.57,351.75,352.28,19455.0,349.5727,350.3877,349.5727,350.0995,19455.0
2025-04-22 10:05:00,352.35,353.0,352.11,352.12,13032.0,350.169,350.815,349.9305,349.9405,13032.0
2025-04-22 10:10:00,352.23,352.28,351.0,351.29,9969.0,350.0498,350.0995,348.8274,349.1156,9969.0
2025-04-22 10:15:00,351.31,351.43,350.8,350.8,12429.0,349.1355,349.2547,348.6286,348.6286,12429.0
2025-04-22 10:20:00,350.8,351.93,350.67,351.79,12182.0,348.6286,349.7516,348.4994,349.6125,12182.0
2025-04-22 10:25:00,351.88,352.35,351.4,352.35,9561.0,349.7019,350.169,349.2249,350.169,9561.0
2025-04-22 10:30:00,352.32,352.55,351.84,352.13,8839.0,350.1392,350.3678,349.6622,349.9504,8839.0
2025-04-22 10:35:00,352.13,352.86,351.83,352.68,9295.0,349.9504,350.6759,349.6522,350.497,9295.0
2025-04-22 10:40:00,352.88,353.1,352.45,353.09,8890.0,350.6957,350.9144,350.2684,350.9044,8890.0
2025-04-22 10:45:00,353.11,353.75,353.11,353.17,27766.0,350.9243,351.5604,350.9243,350.984,27766.0
2025-04-22 10:50:00,353.02,353.03,352.01,352.64,14098.0,350.8349,350.8448,349.8311,350.4572,14098.0
2025-04-22 10:55:00,352.77,353.57,352.5,353.44,12741.0,350.5864,351.3815,350.3181,351.2523,12741.0
2025-04-22 11:00:00,353.44,353.63,353.28,353.37,7455.0,351.2523,351.4411,351.0933,351.1827,7455.0
2025-04-22 11:05:00,353.37,353.67,353.11,353.32,11072.0,351.1827,351.4809,350.9243,351.133,11072.0
2025-04-22 11:10:00,353.36,353.89,353.15,353.82,19637.0,351.1728,351.6995,350.9641,351.6299,19637.0
2025-04-22 11:15:00,353.88,353.94,353.69,353.81,15817.0,351.6896,351.7492,351.5007,351.62,15817.0
2025-04-22 11:20:00,353.81,354.63,353.81,354.2,19838.0,351.62,352.4349,351.62,352.0076,19838.0
2025-04-22 11:25:00,354.22,354.22,353.63,353.69,8831.0,352.0275,352.0275,351.4411,351.5007,8831.0
2025-04-22 11:30:00,353.7,353.87,353.41,353.73,6497.0,351.5107,351.6796,351.2225,351.5405,6497.0
2025-04-22 11:35:00,353.77,353.81,353.43,353.72,5581.0,351.5802,351.62,351.2423,351.5305,5581.0
2025-04-22 11:40:00,353.86,354.0,352.8,352.97,25173.0,351.6697,351.8088,350.6162,350.7852,25173.0
2025-04-22 11:45:00,352.97,353.17,352.68,352.68,11330.0,350.7852,350.984,350.497,350.497,11330.0
2025-04-22 11:50:00,352.83,353.32,352.72,353.13,26608.0,350.6461,351.133,350.5367,350.9442,26608.0
2025-04-22 11:55:00,353.13,354.77,352.92,354.3,27109.0,350.9442,352.5741,350.7355,352.107,27109.0
2025-04-22 12:00:00,354.31,356.01,354.15,355.01,16913.0,352.1169,353.8064,351.9579,352.8126,16913.0
2025-04-22 12:05:00,355.1,355.33,354.85,354.95,19466.0,352.902,353.1306,352.6536,352.7529,19466.0
2025-04-22 12:10:00,355.01,355.45,354.7,355.27,4906.0,352.8126,353.2498,352.5045,353.071,4906.0
2025-04-22 12:15:00,355.42,355.58,355.08,355.32,13408.0,353.22,353.379,352.8821,353.1206,13408.0
2025-04-22 12:20:00,355.48,356.09,355.46,355.86,16869.0,353.2797,353.8859,353.2598,353.6573,16869.0
2025-04-22 12:25:00,355.83,356.22,355.52,355.91,7380.0,353.6275,354.0151,353.3194,353.707,7380.0
2025-04-22 12:30:00,355.68,355.9,355.24,355.24,6921.0,353.4784,353.6971,353.0411,353.0411,6921.0
2025-04-22 12:35:00,355.2,355.24,354.87,354.87,13860.0,353.0014,353.0411,352.6734,352.6734,13860.0
2025-04-22 12:40:00,354.85,354.86,354.22,354.79,16643.0,352.6536,352.6635,352.0275,352.5939,16643.0
2025-04-22 12:45:00,354.72,354.78,354.06,354.53,11482.0,352.5244,352.584,351.8684,352.3355,11482.0
2025-04-22 12:50:00,354.41,354.61,354.1,354.48,1759.0,352.2163,352.415,351.9082,352.2858,1759.0
2025-04-22 12:55:00,354.55,354.65,354.02,354.15,9332.0,352.3554,352.4548,351.8287,351.9579,9332.0
2025-04-22 13:00:00,354.09,354.54,354.04,354.38,13695.0,351.8983,352.3455,351.8486,352.1865,13695.0
2025-04-22 13:05:00,354.54,354.74,353.99,354.5,7667.0,352.3455,352.5442,351.7989,352.3057,7667.0
2025-04-22 13:10:00,354.49,354.49,353.0,353.05,8710.0,352.2958,352.2958,350.815,350.8647,8710.0
2025-04-22 13:15:00,353.06,353.07,352.0,352.85,8937.0,350.8746,350.8846,349.8212,350.6659,8937.0
2025-04-22 13:20:00,352.91,352.91,351.72,352.04,5779.0,350.7256,350.7256,349.5429,349.8609,5779.0
2025-04-22 13:25:00,351.99,352.99,351.4,351.71,13784.0,349.8113,350.8051,349.2249,349.533,13784.0
2025-04-22 13:30:00,351.62,351.88,351.23,351.56,18365.0,349.4435,349.7019,349.056,349.3839,18365.0
2025-04-22 13:35:00,351.47,352.39,351.47,352.19,18643.0,349.2945,350.2088,349.2945,350.01,18643.0
2025-04-22 13:40:00,352.16,352.21,351.69,351.87,10051.0,349.9802,350.0299,349.5131,349.692,10051.0
2025-04-22 13:45:00,352.0,352.04,351.18,351.18,7254.0,349.8212,349.8609,349.0063,349.0063,7254.0
2025-04-22 13:50:00,351.2,351.81,351.15,351.65,7434.0,349.0261,349.6324,348.9765,349.4734,7434.0
2025-04-22 13:55:00,351.75,352.0,351.07,351.07,5818.0,349.5727,349.8212,348.897,348.897,5818.0
2025-04-22 14:00:00,351.19,352.5,351.11,352.48,7658.0,349.0162,350.3181,348.9367,350.2982,7658.0
2025-04-22 14:05:00,352.49,353.27,352.4,352.64,8750.0,350.3082,351.0833,350.2187,350.4572,8750.0
2025-04-22 14:10:00,352.56,353.19,352.52,353.17,14105.0,350.3777,351.0038,350.338,350.984,14105.0
2025-04-22 14:15:00,353.09,353.45,352.83,353.01,14816.0,350.9044,351.2622,350.6461,350.8249,14816.0
2025-04-22 14:20:00,353.14,353.85,353.04,353.53,12957.0,350.9541,351.6597,350.8548,351.3417,12957.0
2025-04-22 14:25:00,353.53,353.75,353.3,353.56,6692.0,351.3417,351.5604,351.1131,351.3715,6692.0
2025-04-22 14:30:00,353.57,353.72,353.51,353.63,10417.0,351.3815,351.5305,351.3218,351.4411,10417.0
2025-04-22 14:35:00,353.76,354.01,353.57,353.63,10737.0,351.5703,351.8188,351.3815,351.4411,10737.0
2025-04-22 14:40:00,353.63,354.39,353.63,354.18,13841.0,351.4411,352.1964,351.4411,351.9877,13841.0
2025-04-22 14:45:00,354.32,354.52,354.19,354.4,8504.0,352.1268,352.3256,351.9976,352.2063,8504.0
2025-04-22 14:50:00,354.43,354.8,354.42,354.79,8346.0,352.2362,352.6039,352.2262,352.5939,8346.0
2025-04-22 14:55:00,354.69,355.03,354.56,354.69,10078.0,352.4945,352.8324,352.3654,352.4945,10078.0
2025-04-22 15:00:00,354.69,354.9,354.26,354.56,8683.0,352.4945,352.7032,352.0672,352.3654,8683.0
2025-04-22 15:05:00,354.6,354.79,354.25,354.48,8934.0,352.4051,352.5939,352.0573,352.2858,8934.0
2025-04-22 15:10:00,354.5,354.58,354.14,354.14,16718.0,352.3057,352.3852,351.9479,351.9479,16718.0
2025-04-22 15:15:00,354.23,354.27,353.67,353.9,8381.0,352.0374,352.0771,351.4809,351.7094,8381.0
2025-04-22 15:20:00,353.74,353.89,353.32,353.71,12087.0,351.5504,351.6995,351.133,351.5206,12087.0
2025-04-22 15:25:00,353.82,354.1,353.6,354.05,17035.0,351.6299,351.9082,351.4113,351.8585,17035.0
2025-04-22 15:30:00,353.97,354.43,353.82,354.31,8839.0,351.779,352.2362,351.6299,352.1169,8839.0
2025-04-22 15:35:00,354.31,354.55,353.91,353.91,13144.0,352.1169,352.3554,351.7194,351.7194,13144.0
2025-04-22 15:40:00,353.9,355.05,353.79,354.77,19146.0,351.7094,352.8523,351.6001,352.5741,19146.0
2025-04-22 15:45:00,354.81,355.28,354.7,355.22,22796.0,352.6138,353.0809,352.5045,353.0213,22796.0
2025-04-22 15:50:00,354.94,354.94,353.51,354.33,49787.0,352.743,352.743,351.3218,352.1368,49787.0
2025-04-22 15:55:00,354.34,354.52,353.78,354.35,172088.0,352.1467,352.3256,351.5902,352.1566,172088.0
2025-04-23 09:30:00,361.92,362.2,359.59,361.32,69065.0,359.6798,359.9581,357.3642,359.0835,69065.0
2025-04-23 09:35:00,361.4,364.48,361.23,362.62,57365.0,359.163,362.2239,358.9941,360.3755,57365.0
2025-04-23 09:40:00,362.53,363.59,362.18,363.17,26189.0,360.286,361.3395,359.9382,360.9221,26189.0
2025-04-23 09:45:00,363.16,364.72,362.74,364.48,33717.0,360.9121,362.4625,360.4947,362.2239,33717.0
2025-04-23 09:50:00,364.61,364.84,363.42,363.44,26684.0,362.3531,362.5817,361.1705,361.1904,26684.0
2025-04-23 09:55:00,363.56,363.56,362.49,362.86,35639.0,361.3096,361.3096,360.2463,360.614,35639.0
2025-04-23 10:00:00,362.93,363.54,361.7,362.41,51384.0,360.6835,361.2898,359.4612,360.1668,51384.0
2025-04-23 10:05:00,362.39,362.55,361.61,362.31,12130.0,360.1469,360.3059,359.3717,360.0674,12130.0
2025-04-23 10:10:00,362.44,363.06,362.34,362.49,18493.0,360.1966,360.8127,360.0972,360.2463,18493.0
2025-04-23 10:15:00,362.49,362.55,360.68,360.73,18583.0,360.2463,360.3059,358.4475,358.4972,18583.0
2025-04-23 10:20:00,360.73,361.54,359.56,361.13,33851.0,358.4972,359.3021,357.3344,358.8947,33851.0
2025-04-23 10:25:00,361.37,362.1,361.02,362.09,9947.0,359.1332,359.8587,358.7854,359.8487,9947.0
2025-04-23 10:30:00,362.23,362.52,361.8,362.07,17825.0,359.9879,360.2761,359.5605,359.8289,17825.0
2025-04-23 10:35:00,362.06,362.24,360.91,361.28,16986.0,359.8189,359.9978,358.676,359.0438,16986.0
2025-04-23 10:40:00,361.26,361.76,360.81,361.4,14071.0,359.0239,359.5208,358.5767,359.163,14071.0
2025-04-23 10:45:00,361.44,361.45,360.87,361.08,17620.0,359.2028,359.2127,358.6363,358.845,17620.0
2025-04-23 10:50:00,360.89,361.23,360.44,360.84,8911.0,358.6562,358.9941,358.209,358.6065,8911.0
2025-04-23 10:55:00,360.67,361.1,360.45,360.73,16310.0,358.4375,358.8649,358.2189,358.4972,16310.0
2025-04-23 11:00:00,360.72,361.25,359.59,360.4,35856.0,358.4872,359.0139,357.3642,358.1692,35856.0
2025-04-23 11:05:00,360.45,360.62,359.85,359.98,15076.0,358.2189,358.3878,357.6226,357.7518,15076.0
2025-04-23 11:10:00,359.92,360.14,359.81,360.13,8066.0,357.6922,357.9108,357.5829,357.9009,8066.0
2025-04-23 11:15:00,360.07,360.26,359.46,359.84,7644.0,357.8412,358.0301,357.235,357.6127,7644.0
2025-04-23 11:20:00,359.83,360.09,358.3,359.35,14505.0,357.6027,357.8611,356.0822,357.1257,14505.0
2025-04-23 11:25:00,359.16,359.49,358.39,359.12,7688.0,356.9369,357.2648,356.1716,356.8971,7688.0
2025-04-23 11:30:00,359.07,359.12,357.72,358.82,13584.0,356.8474,356.8971,355.5058,356.599,13584.0
2025-04-23 11:35:00,358.83,359.03,358.45,358.78,12456.0,356.6089,356.8077,356.2313,356.5592,12456.0
2025-04-23 11:40:00,358.78,359.44,358.17,358.28,5518.0,356.5592,357.2151,355.953,356.0623,5518.0
2025-04-23 11:45:00,358.16,358.26,357.19,357.19,9305.0,355.9431,356.0424,354.9791,354.9791,9305.0
2025-04-23 11:50:00,357.39,357.82,356.64,357.16,8600.0,355.1778,355.6052,354.4325,354.9493,8600.0
2025-04-23 11:55:00,357.17,357.82,357.15,357.45,4955.0,354.9592,355.6052,354.9393,355.2375,4955.0
2025-04-23 12:00:00,357.48,357.5,356.99,357.08,6317.0,355.2673,355.2872,354.7803,354.8698,6317.0
2025-04-23 12:05:00,357.31,357.47,356.35,356.35,6061.0,355.0983,355.2573,354.1443,354.1443,6061.0
2025-04-23 12:10:00,356.55,356.96,356.31,356.57,2596.0,354.343,354.7505,354.1045,354.3629,2596.0
2025-04-23 12:15:00,356.45,356.45,355.35,355.35,4259.0,354.2437,354.2437,353.1505,353.1505,4259.0
2025-04-23 12:20:00,355.3,355.31,354.93,355.11,6430.0,353.1008,353.1107,352.7331,352.9119,6430.0
2025-04-23 12:25:00,354.89,356.63,354.85,356.44,5663.0,352.6933,354.4225,352.6536,354.2337,5663.0
2025-04-23 12:30:00,356.79,357.0,356.53,356.94,13551.0,354.5815,354.7902,354.3232,354.7306,13551.0
2025-04-23 12:35:00,357.08,357.87,356.87,357.87,10855.0,354.8698,355.6549,354.6611,355.6549,10855.0
2025-04-23 12:40:00,357.47,357.65,357.08,357.08,8878.0,355.2573,355.4362,354.8698,354.8698,8878.0
2025-04-23 12:45:00,357.05,357.23,356.13,356.38,7377.0,354.8399,355.0188,353.9256,354.1741,7377.0
2025-04-23 12:50:00,356.17,356.93,356.14,356.73,6003.0,353.9654,354.7207,353.9356,354.5219,6003.0
2025-04-23 12:55:00,356.69,357.58,356.68,357.38,6963.0,354.4822,355.3667,354.4722,355.1679,6963.0
2025-04-23 13:00:00,357.23,358.08,356.34,357.73,15490.0,355.0188,355.8636,354.1343,355.5157,15490.0
2025-04-23 13:05:00,357.68,358.37,357.67,358.12,5517.0,355.466,356.1518,355.4561,355.9033,5517.0
2025-04-23 13:10:00,358.23,358.23,357.57,357.86,9749.0,356.0126,356.0126,355.3567,355.6449,9749.0
2025-04-23 13:15:00,357.82,358.29,357.7,358.1,11586.0,355.6052,356.0723,355.4859,355.8834,11586.0
2025-04-23 13:20:00,358.1,358.24,358.0,358.04,3260.0,355.8834,356.0226,355.7841,355.8238,3260.0
2025-04-23 13:25:00,358.04,358.25,356.98,356.98,21528.0,355.8238,356.0325,354.7704,354.7704,21528.0
2025-04-23 13:30:00,357.3,357.61,356.68,356.84,13943.0,355.0884,355.3965,354.4722,354.6312,13943.0
2025-04-23 13:35:00,356.89,356.9,356.17,356.44,5435.0,354.6809,354.6909,353.9654,354.2337,5435.0
2025-04-23 13:40:00,356.6,356.77,356.23,356.69,6803.0,354.3927,354.5617,354.025,354.4822,6803.0
2025-04-23 13:45:00,356.72,356.76,356.17,356.4,9718.0,354.512,354.5517,353.9654,354.194,9718.0
2025-04-23 13:50:00,356.4,357.17,356.17,357.17,5477.0,354.194,354.9592,353.9654,354.9592,5477.0
2025-04-23 13:55:00,357.09,357.29,356.94,357.14,16986.0,354.8797,355.0785,354.7306,354.9294,16986.0
2025-04-23 14:00:00,357.4,357.41,356.51,357.0,6988.0,355.1878,355.1977,354.3033,354.7902,6988.0
2025-04-23 14:05:00,357.06,357.11,356.69,356.86,5466.0,354.8499,354.8996,354.4822,354.6511,5466.0
2025-04-23 14:10:00,356.87,357.35,356.32,356.76,21575.0,354.6611,355.1381,354.1145,354.5517,21575.0
2025-04-23 14:15:00,356.9,357.23,356.64,356.78,13332.0,354.6909,355.0188,354.4325,354.5716,13332.0
2025-04-23 14:20:00,356.72,357.4,356.63,356.66,8531.0,354.512,355.1878,354.4225,354.4524,8531.0
2025-04-23 14:25:00,356.46,356.68,355.81,355.92,10007.0,354.2536,354.4722,353.6076,353.7169,10007.0
2025-04-23 14:30:00,355.83,356.76,355.83,356.1,6511.0,353.6275,354.5517,353.6275,353.8958,6511.0
2025-04-23 14:35:00,356.19,356.39,356.01,356.39,5136.0,353.9853,354.184,353.8064,354.184,5136.0
2025-04-23 14:40:00,356.34,356.34,355.77,355.99,4434.0,354.1343,354.1343,353.5679,353.7865,4434.0
2025-04-23 14:45:00,355.74,356.0,355.61,355.76,7190.0,353.538,353.7964,353.4089,353.5579,7190.0
2025-04-23 14:50:00,355.61,355.62,355.29,355.5,8398.0,353.4089,353.4188,353.0908,353.2995,8398.0
2025-04-23 14:55:00,355.4,356.22,355.4,355.77,11269.0,353.2002,354.0151,353.2002,353.5679,11269.0
2025-04-23 15:00:00,355.55,356.0,355.08,355.3,8034.0,353.3492,353.7964,352.8821,353.1008,8034.0
2025-04-23 15:05:00,355.43,355.73,355.35,355.39,6767.0,353.23,353.5281,353.1505,353.1902,6767.0
2025-04-23 15:10:00,355.24,355.78,355.19,355.56,6069.0,353.0411,353.5778,352.9915,353.3592,6069.0
2025-04-23 15:15:00,355.77,355.77,355.45,355.74,10305.0,353.5679,353.5679,353.2498,353.538,10305.0
2025-04-23 15:20:00,355.73,355.86,355.4,355.4,7838.0,353.5281,353.6573,353.2002,353.2002,7838.0
2025-04-23 15:25:00,355.39,356.09,355.33,355.42,11083.0,353.1902,353.8859,353.1306,353.22,11083.0
2025-04-23 15:30:00,355.34,356.25,355.32,355.78,15207.0,353.1405,354.0449,353.1206,353.5778,15207.0
2025-04-23 15:35:00,355.96,355.96,355.15,355.37,11287.0,353.7567,353.7567,352.9517,353.1703,11287.0
2025-04-23 15:40:00,355.32,355.88,355.25,355.51,10308.0,353.1206,353.6772,353.0511,353.3095,10308.0
2025-04-23 15:45:00,355.64,355.77,354.88,355.77,28914.0,353.4387,353.5679,352.6834,353.5679,28914.0
2025-04-23 15:50:00,355.94,357.25,355.66,357.19,29131.0,353.7368,355.0387,353.4585,354.9791,29131.0
2025-04-23 15:55:00,357.11,357.32,356.23,356.25,225035.0,354.8996,355.1083,354.025,354.0449,225035.0
2025-04-24 09:30:00,356.5,356.8,354.61,354.97,62355.0,354.2933,354.5915,352.415,352.7728,62355.0
2025-04-24 09:35:00,355.44,356.43,354.86,355.74,11375.0,353.2399,354.2238,352.6635,353.538,11375.0
2025-04-24 09:40:00,355.75,356.97,355.58,356.69,16287.0,353.548,354.7604,353.379,354.4822,16287.0
2025-04-24 09:45:00,356.69,357.73,356.41,357.4,12245.0,354.4822,355.5157,354.2039,355.1878,12245.0
2025-04-24 09:50:00,357.36,358.49,357.33,358.15,14949.0,355.148,356.271,355.1182,355.9331,14949.0
2025-04-24 09:55:00,358.39,358.71,357.9,358.44,29746.0,356.1716,356.4897,355.6847,356.2213,29746.0
2025-04-24 10:00:00,358.31,358.83,358.18,358.49,24211.0,356.0921,356.6089,355.9629,356.271,24211.0
2025-04-24 10:05:00,358.65,358.79,357.16,357.63,13678.0,356.43,356.5692,354.9493,355.4163,13678.0
2025-04-24 10:10:00,357.41,357.7,356.66,357.23,18219.0,355.1977,355.4859,354.4524,355.0188,18219.0
2025-04-24 10:15:00,357.1,358.28,357.07,358.08,5669.0,354.8896,356.0623,354.8598,355.8636,5669.0
2025-04-24 10:20:00,358.27,359.03,358.1,359.0,21486.0,356.0524,356.8077,355.8834,356.7779,21486.0
2025-04-24 10:25:00,359.0,359.16,358.64,358.71,21584.0,356.7779,356.9369,356.4201,356.4897,21584.0
2025-04-24 10:30:00,359.0,359.64,358.64,359.64,6984.0,356.7779,357.4139,356.4201,357.4139,6984.0
2025-04-24 10:35:00,359.69,359.76,359.0,359.39,3650.0,357.4636,357.5332,356.7779,357.1655,3650.0
2025-04-24 10:40:00,359.38,359.44,358.3,358.59,10101.0,357.1555,357.2151,356.0822,356.3704,10101.0
2025-04-24 10:45:00,358.79,359.15,358.67,359.13,7509.0,356.5692,356.9269,356.4499,356.9071,7509.0
2025-04-24 10:50:00,359.13,359.25,358.36,358.63,10245.0,356.9071,357.0263,356.1418,356.4102,10245.0
2025-04-24 10:55:00,358.69,358.81,358.25,358.41,8615.0,356.4698,356.589,356.0325,356.1915,8615.0
2025-04-24 11:00:00,358.5,358.56,357.7,358.03,8693.0,356.281,356.3406,355.4859,355.8139,8693.0
2025-04-24 11:05:00,358.15,358.5,357.99,358.42,6010.0,355.9331,356.281,355.7741,356.2015,6010.0
2025-04-24 11:10:00,358.35,359.3,358.24,359.03,29967.0,356.1319,357.076,356.0226,356.8077,29967.0
2025-04-24 11:15:00,358.99,359.14,358.37,358.48,8161.0,356.7679,356.917,356.1518,356.2611,8161.0
2025-04-24 11:20:00,358.64,358.83,358.04,358.04,6434.0,356.4201,356.6089,355.8238,355.8238,6434.0
2025-04-24 11:25:00,358.17,358.34,357.54,357.87,12038.0,355.953,356.122,355.3269,355.6549,12038.0
2025-04-24 11:30:00,357.85,358.0,357.44,357.88,6208.0,355.635,355.7841,355.2275,355.6648,6208.0
2025-04-24 11:35:00,358.0,358.09,357.55,357.99,8513.0,355.7841,355.8735,355.3368,355.7741,8513.0
2025-04-24 11:40:00,357.84,358.11,357.16,357.16,4685.0,355.625,355.8934,354.9493,354.9493,4685.0
2025-04-24 11:45:00,357.16,358.09,357.16,357.8,6517.0,354.9493,355.8735,354.9493,355.5853,6517.0
2025-04-24 11:50:00,357.66,358.45,357.43,358.14,7354.0,355.4462,356.2313,355.2176,355.9232,7354.0
2025-04-24 11:55:00,358.0,358.04,357.41,357.41,5175.0,355.7841,355.8238,355.1977,355.1977,5175.0
2025-04-24 12:00:00,357.46,357.82,357.44,357.7,4311.0,355.2474,355.6052,355.2275,355.4859,4311.0
2025-04-24 12:05:00,357.61,357.94,357.61,357.77,4628.0,355.3965,355.7244,355.3965,355.5555,4628.0
2025-04-24 12:10:00,357.79,358.5,357.64,358.4,12389.0,355.5754,356.281,355.4263,356.1816,12389.0
2025-04-24 12:15:00,358.55,358.84,358.39,358.59,8643.0,356.3307,356.6189,356.1716,356.3704,8643.0
2025-04-24 12:20:00,358.6,358.93,358.48,358.66,5142.0,356.3803,356.7083,356.2611,356.44,5142.0
2025-04-24 12:25:00,358.47,358.99,358.21,358.64,10009.0,356.2511,356.7679,355.9928,356.4201,10009.0
2025-04-24 12:30:00,358.63,359.19,358.59,358.96,3977.0,356.4102,356.9667,356.3704,356.7381,3977.0
2025-04-24 12:35:00,358.9,359.17,358.85,359.17,1050.0,356.6785,356.9468,356.6288,356.9468,1050.0
2025-04-24 12:40:00,359.1,359.43,359.04,359.22,5013.0,356.8772,357.2052,356.8176,356.9965,5013.0
2025-04-24 12:45:00,359.23,359.41,358.81,359.35,8864.0,357.0064,357.1853,356.589,357.1257,8864.0
2025-04-24 12:50:00,359.26,359.46,359.15,359.37,3734.0,357.0363,357.235,356.9269,357.1456,3734.0
2025-04-24 12:55:00,359.32,359.85,359.26,359.43,5789.0,357.0959,357.6226,357.0363,357.2052,5789.0
2025-04-24 13:00:00,359.43,359.68,359.25,359.44,3717.0,357.2052,357.4537,357.0263,357.2151,3717.0
2025-04-24 13:05:00,359.42,359.53,358.91,358.91,10808.0,357.1953,357.3046,356.6884,356.6884,10808.0
2025-04-24 13:10:00,358.93,359.08,358.84,359.0,13521.0,356.7083,356.8574,356.6189,356.7779,13521.0
2025-04-24 13:15:00,359.0,359.01,358.53,358.53,9592.0,356.7779,356.7878,356.3108,356.3108,9592.0
2025-04-24 13:20:00,358.53,359.06,358.5,358.81,4516.0,356.3108,356.8375,356.281,356.589,4516.0
2025-04-24 13:25:00,358.8,359.0,358.75,358.75,3804.0,356.5791,356.7779,356.5294,356.5294,3804.0
2025-04-24 13:30:00,358.87,359.53,358.87,359.3,7311.0,356.6487,357.3046,356.6487,357.076,7311.0
2025-04-24 13:35:00,359.29,359.71,359.11,359.5,6772.0,357.0661,357.4835,356.8872,357.2748,6772.0
2025-04-24 13:40:00,359.52,359.52,359.02,359.15,5862.0,357.2946,357.2946,356.7977,356.9269,5862.0
2025-04-24 13:45:00,359.07,359.42,358.94,359.02,6210.0,356.8474,357.1953,356.7182,356.7977,6210.0
2025-04-24 13:50:00,358.99,359.3,358.77,359.24,12580.0,356.7679,357.076,356.5493,357.0164,12580.0
2025-04-24 13:55:00,359.23,359.33,358.77,358.9,5734.0,357.0064,357.1058,356.5493,356.6785,5734.0
2025-04-24 14:00:00,359.0,359.22,358.9,359.08,12969.0,356.7779,356.9965,356.6785,356.8574,12969.0
2025-04-24 14:05:00,359.07,359.23,358.68,358.73,13088.0,356.8474,357.0064,356.4598,356.5095,13088.0
2025-04-24 14:10:00,358.76,358.84,358.31,358.31,4852.0,356.5394,356.6189,356.0921,356.0921,4852.0
2025-04-24 14:15:00,358.23,358.35,357.76,358.32,17424.0,356.0126,356.1319,355.5455,356.1021,17424.0
2025-04-24 14:20:00,358.27,358.56,358.1,358.44,4852.0,356.0524,356.3406,355.8834,356.2213,4852.0
2025-04-24 14:25:00,358.47,358.78,358.37,358.63,5696.0,356.2511,356.5592,356.1518,356.4102,5696.0
2025-04-24 14:30:00,358.48,359.06,358.48,358.96,4240.0,356.2611,356.8375,356.2611,356.7381,4240.0
2025-04-24 14:35:00,358.96,359.5,358.96,359.37,8483.0,356.7381,357.2748,356.7381,357.1456,8483.0
2025-04-24 14:40:00,359.36,359.63,359.28,359.53,8682.0,357.1356,357.404,357.0561,357.3046,8682.0
2025-04-24 14:45:00,359.43,359.58,359.33,359.51,4057.0,357.2052,357.3543,357.1058,357.2847,4057.0
2025-04-24 14:50:00,359.53,359.86,359.33,359.42,5334.0,357.3046,357.6325,357.1058,357.1953,5334.0
2025-04-24 14:55:00,359.48,359.48,359.11,359.14,10877.0,357.2549,357.2549,356.8872,356.917,10877.0
2025-04-24 15:00:00,358.98,359.0,358.71,358.79,5808.0,356.758,356.7779,356.4897,356.5692,5808.0
2025-04-24 15:05:00,358.86,359.01,358.71,358.83,5655.0,356.6387,356.7878,356.4897,356.6089,5655.0
2025-04-24 15:10:00,358.72,358.74,358.33,358.56,6435.0,356.4996,356.5195,356.112,356.3406,6435.0
2025-04-24 15:15:00,358.61,359.05,358.5,358.79,9939.0,356.3903,356.8276,356.281,356.5692,9939.0
2025-04-24 15:20:00,358.84,359.06,358.72,358.84,9886.0,356.6189,356.8375,356.4996,356.6189,9886.0
2025-04-24 15:25:00,358.87,359.02,358.52,358.59,15186.0,356.6487,356.7977,356.3008,356.3704,15186.0
2025-04-24 15:30:00,358.59,358.96,358.51,358.68,8545.0,356.3704,356.7381,356.2909,356.4598,8545.0
2025-04-24 15:35:00,358.63,359.36,358.19,359.26,27555.0,356.4102,357.1356,355.9729,357.0363,27555.0
2025-04-24 15:40:00,359.31,359.62,359.19,359.54,8961.0,357.0859,357.394,356.9667,357.3145,8961.0
2025-04-24 15:45:00,359.62,360.4,359.51,360.26,19486.0,357.394,358.1692,357.2847,358.0301,19486.0
2025-04-24 15:50:00,360.3,360.3,359.35,360.08,26825.0,358.0698,358.0698,357.1257,357.8512,26825.0
2025-04-24 15:55:00,360.18,360.24,359.41,359.61,97350.0,357.9506,358.0102,357.1853,357.3841,97350.0
2025-04-25 09:30:00,357.7,359.0,357.11,358.05,67347.0,355.4859,356.7779,354.8996,355.8337,67347.0
2025-04-25 09:35:00,357.99,358.77,357.41,358.23,12481.0,355.7741,356.5493,355.1977,356.0126,12481.0
2025-04-25 09:40:00,358.17,358.89,356.99,357.11,15519.0,355.953,356.6685,354.7803,354.8996,15519.0
2025-04-25 09:45:00,357.03,357.2,356.38,356.66,12328.0,354.8201,354.989,354.1741,354.4524,12328.0
2025-04-25 09:50:00,356.56,357.35,356.56,356.77,13249.0,354.353,355.1381,354.353,354.5617,13249.0
2025-04-25 09:55:00,357.0,357.19,356.66,356.75,18448.0,354.7902,354.9791,354.4524,354.5418,18448.0
2025-04-25 10:00:00,357.0,357.73,356.78,357.31,14439.0,354.7902,355.5157,354.5716,355.0983,14439.0
2025-04-25 10:05:00,357.41,357.53,356.86,357.21,8432.0,355.1977,355.317,354.6511,354.9989,8432.0
2025-04-25 10:10:00,357.27,357.6,356.97,357.16,11447.0,355.0586,355.3865,354.7604,354.9493,11447.0
2025-04-25 10:15:00,357.16,357.41,356.57,356.72,13863.0,354.9493,355.1977,354.3629,354.512,13863.0
2025-04-25 10:20:00,356.72,356.76,355.0,355.81,20815.0,354.512,354.5517,352.8026,353.6076,20815.0
2025-04-25 10:25:00,356.04,356.05,355.31,355.6,5460.0,353.8362,353.8461,353.1107,353.3989,5460.0
2025-04-25 10:30:00,355.8,356.2,355.04,355.73,8428.0,353.5977,353.9952,352.8424,353.5281,8428.0
2025-04-25 10:35:00,355.81,356.12,355.66,355.81,4072.0,353.6076,353.9157,353.4585,353.6076,4072.0
2025-04-25 10:40:00,355.96,356.47,355.96,356.28,7507.0,353.7567,354.2635,353.7567,354.0747,7507.0
2025-04-25 10:45:00,356.2,356.37,356.09,356.32,4638.0,353.9952,354.1641,353.8859,354.1145,4638.0
2025-04-25 10:50:00,356.31,356.76,356.15,356.52,7098.0,354.1045,354.5517,353.9455,354.3132,7098.0
2025-04-25 10:55:00,356.53,356.75,356.01,356.73,10421.0,354.3232,354.5418,353.8064,354.5219,10421.0
2025-04-25 11:00:00,356.63,356.63,356.11,356.62,7448.0,354.4225,354.4225,353.9058,354.4126,7448.0
2025-04-25 11:05:00,356.62,356.98,356.46,356.9,5756.0,354.4126,354.7704,354.2536,354.6909,5756.0
2025-04-25 11:10:00,356.9,357.11,356.64,356.8,7256.0,354.6909,354.8996,354.4325,354.5915,7256.0
2025-04-25 11:15:00,356.69,356.93,356.0,356.54,6630.0,354.4822,354.7207,353.7964,354.3331,6630.0
2025-04-25 11:20:00,356.54,356.86,356.48,356.7,8280.0,354.3331,354.6511,354.2735,354.4921,8280.0
2025-04-25 11:25:00,356.47,356.47,355.7,355.7,7650.0,354.2635,354.2635,353.4983,353.4983,7650.0
2025-04-25 11:30:00,355.78,356.28,355.66,355.92,4624.0,353.5778,354.0747,353.4585,353.7169,4624.0
2025-04-25 11:35:00,355.85,355.92,355.46,355.77,5271.0,353.6474,353.7169,353.2598,353.5679,5271.0
2025-04-25 11:40:00,355.81,356.11,355.68,355.76,7146.0,353.6076,353.9058,353.4784,353.5579,7146.0
2025-04-25 11:45:00,355.81,355.83,355.65,355.69,3058.0,353.6076,353.6275,353.4486,353.4884,3058.0
2025-04-25 11:50:00,355.83,355.91,355.51,355.69,9820.0,353.6275,353.707,353.3095,353.4884,9820.0
2025-04-25 11:55:00,355.69,355.73,355.53,355.68,6143.0,353.4884,353.5281,353.3293,353.4784,6143.0
2025-04-25 12:00:00,355.56,356.01,355.56,355.91,9264.0,353.3592,353.8064,353.3592,353.707,9264.0
2025-04-25 12:05:00,355.95,356.14,355.86,356.0,4261.0,353.7467,353.9356,353.6573,353.7964,4261.0
2025-04-25 12:10:00,356.11,356.21,355.99,356.16,2249.0,353.9058,354.0051,353.7865,353.9554,2249.0
2025-04-25 12:15:00,356.13,356.35,355.68,355.97,34112.0,353.9256,354.1443,353.4784,353.7666,34112.0
2025-04-25 12:20:00,355.99,356.54,355.86,356.51,3096.0,353.7865,354.3331,353.6573,354.3033,3096.0
2025-04-25 12:25:00,356.52,356.52,356.08,356.08,7120.0,354.3132,354.3132,353.8759,353.8759,7120.0
2025-04-25 12:30:00,356.18,356.26,356.03,356.15,4856.0,353.9753,354.0548,353.8263,353.9455,4856.0
2025-04-25 12:35:00,356.15,356.2,355.9,355.92,5388.0,353.9455,353.9952,353.6971,353.7169,5388.0
2025-04-25 12:40:00,355.92,356.07,355.77,356.02,3171.0,353.7169,353.866,353.5679,353.8163,3171.0
2025-04-25 12:45:00,355.91,355.92,355.22,355.45,8819.0,353.707,353.7169,353.0213,353.2498,8819.0
2025-04-25 12:50:00,355.37,355.51,355.14,355.51,24824.0,353.1703,353.3095,352.9418,353.3095,24824.0
2025-04-25 12:55:00,355.41,355.72,355.26,355.64,11633.0,353.2101,353.5182,353.061,353.4387,11633.0
2025-04-25 13:00:00,355.56,355.96,355.5,355.56,8766.0,353.3592,353.7567,353.2995,353.3592,8766.0
2025-04-25 13:05:00,355.55,356.34,355.52,356.07,5162.0,353.3492,354.1343,353.3194,353.866,5162.0
2025-04-25 13:10:00,356.01,356.58,355.92,356.58,5201.0,353.8064,354.3728,353.7169,354.3728,5201.0
2025-04-25 13:15:00,356.54,356.62,356.33,356.53,4918.0,354.3331,354.4126,354.1244,354.3232,4918.0
2025-04-25 13:20:00,356.51,356.79,356.4,356.66,8892.0,354.3033,354.5815,354.194,354.4524,8892.0
2025-04-25 13:25:00,356.63,356.95,356.62,356.94,4133.0,354.4225,354.7406,354.4126,354.7306,4133.0
2025-04-25 13:30:00,356.83,357.0,356.57,356.87,2693.0,354.6213,354.7902,354.3629,354.6611,2693.0
2025-04-25 13:35:00,356.87,357.0,356.18,356.37,10752.0,354.6611,354.7902,353.9753,354.1641,10752.0
2025-04-25 13:40:00,356.19,356.72,355.96,356.22,6962.0,353.9853,354.512,353.7567,354.0151,6962.0
2025-04-25 13:45:00,356.08,356.1,355.42,355.8,11497.0,353.8759,353.8958,353.22,353.5977,11497.0
2025-04-25 13:50:00,355.67,355.76,355.25,355.25,4208.0,353.4685,353.5579,353.0511,353.0511,4208.0
2025-04-25 13:55:00,355.27,355.34,354.74,355.13,6727.0,353.071,353.1405,352.5442,352.9318,6727.0
2025-04-25 14:00:00,355.28,355.57,354.83,355.35,6114.0,353.0809,353.3691,352.6337,353.1505,6114.0
2025-04-25 14:05:00,355.51,355.84,355.32,355.84,12984.0,353.3095,353.6374,353.1206,353.6374,12984.0
2025-04-25 14:10:00,355.82,356.21,355.69,356.21,5157.0,353.6176,354.0051,353.4884,354.0051,5157.0
2025-04-25 14:15:00,356.04,356.18,355.85,356.08,3806.0,353.8362,353.9753,353.6474,353.8759,3806.0
2025-04-25 14:20:00,356.2,356.84,356.2,356.75,3038.0,353.9952,354.6312,353.9952,354.5418,3038.0
2025-04-25 14:25:00,356.87,356.87,356.59,356.83,4578.0,354.6611,354.6611,354.3828,354.6213,4578.0
2025-04-25 14:30:00,356.74,356.89,356.63,356.65,4852.0,354.5319,354.6809,354.4225,354.4424,4852.0
2025-04-25 14:35:00,356.71,356.97,356.71,356.82,8409.0,354.502,354.7604,354.502,354.6114,8409.0
2025-04-25 14:40:00,356.81,357.06,356.77,356.88,10068.0,354.6014,354.8499,354.5617,354.671,10068.0
2025-04-25 14:45:00,356.88,356.92,356.67,356.67,9043.0,354.671,354.7107,354.4623,354.4623,9043.0
2025-04-25 14:50:00,356.67,356.85,356.17,356.85,6748.0,354.4623,354.6412,353.9654,354.6412,6748.0
2025-04-25 14:55:00,356.78,356.78,356.33,356.44,6971.0,354.5716,354.5716,354.1244,354.2337,6971.0
2025-04-25 15:00:00,356.36,356.98,356.36,356.87,4612.0,354.1542,354.7704,354.1542,354.6611,4612.0
2025-04-25 15:05:00,356.8,357.0,356.65,356.79,5695.0,354.5915,354.7902,354.4424,354.5815,5695.0
2025-04-25 15:10:00,356.79,356.79,356.47,356.69,7394.0,354.5815,354.5815,354.2635,354.4822,7394.0
2025-04-25 15:15:00,356.71,356.86,356.48,356.51,4947.0,354.502,354.6511,354.2735,354.3033,4947.0
2025-04-25 15:20:00,356.62,356.89,356.57,356.89,7798.0,354.4126,354.6809,354.3629,354.6809,7798.0
2025-04-25 15:25:00,356.88,356.89,356.32,356.32,9432.0,354.671,354.6809,354.1145,354.1145,9432.0
2025-04-25 15:30:00,356.31,356.8,356.06,356.71,12669.0,354.1045,354.5915,353.8561,354.502,12669.0
2025-04-25 15:35:00,356.48,356.94,356.1,356.44,12138.0,354.2735,354.7306,353.8958,354.2337,12138.0
2025-04-25 15:40:00,356.46,356.52,355.91,356.25,11709.0,354.2536,354.3132,353.707,354.0449,11709.0
2025-04-25 15:45:00,356.25,356.33,356.06,356.27,30189.0,354.0449,354.1244,353.8561,354.0648,30189.0
2025-04-25 15:50:00,356.26,357.25,356.15,357.03,31255.0,354.0548,355.0387,353.9455,354.8201,31255.0
2025-04-25 15:55:00,357.03,357.72,356.54,357.48,154946.0,354.8201,355.5058,354.3331,355.2673,154946.0
2025-04-28 09:30:00,357.99,359.64,356.5,359.64,47862.0,355.7741,357.4139,354.2933,357.4139,47862.0
2025-04-28 09:35:00,359.74,360.1,358.92,358.95,13936.0,357.5133,357.8711,356.6984,356.7282,13936.0
2025-04-28 09:40:00,359.44,359.67,358.61,358.62,22453.0,357.2151,357.4437,356.3903,356.4002,22453.0
2025-04-28 09:45:00,358.71,359.09,357.89,358.32,16019.0,356.4897,356.8673,355.6747,356.1021,16019.0
2025-04-28 09:50:00,358.42,358.43,357.59,358.01,17697.0,356.2015,356.2114,355.3766,355.794,17697.0
2025-04-28 09:55:00,358.01,358.16,357.33,357.52,9869.0,355.794,355.9431,355.1182,355.307,9869.0
2025-04-28 10:00:00,357.56,358.79,357.38,358.78,13166.0,355.3468,356.5692,355.1679,356.5592,13166.0
2025-04-28 10:05:00,358.65,359.14,358.5,358.84,5675.0,356.43,356.917,356.281,356.6189,5675.0
2025-04-28 10:10:00,358.88,359.23,358.7,358.83,4559.0,356.6586,357.0064,356.4797,356.6089,4559.0
2025-04-28 10:15:00,358.98,359.49,358.84,359.26,10958.0,356.758,357.2648,356.6189,357.0363,10958.0
2025-04-28 10:20:00,359.69,360.0,359.39,359.85,14819.0,357.4636,357.7717,357.1655,357.6226,14819.0
2025-04-28 10:25:00,359.87,359.87,359.2,359.28,18397.0,357.6425,357.6425,356.9766,357.0561,18397.0
2025-04-28 10:30:00,359.3,359.3,358.28,358.75,8879.0,357.076,357.076,356.0623,356.5294,8879.0
2025-04-28 10:35:00,358.91,359.57,358.76,359.11,9367.0,356.6884,357.3443,356.5394,356.8872,9367.0
2025-04-28 10:40:00,359.17,359.39,358.59,359.27,3355.0,356.9468,357.1655,356.3704,357.0462,3355.0
2025-04-28 10:45:00,359.28,359.5,359.14,359.29,5814.0,357.0561,357.2748,356.917,357.0661,5814.0
2025-04-28 10:50:00,359.54,359.55,358.57,358.66,12738.0,357.3145,357.3245,356.3505,356.44,12738.0
2025-04-28 10:55:00,358.71,358.92,358.42,358.42,4381.0,356.4897,356.6984,356.2015,356.2015,4381.0
2025-04-28 11:00:00,358.49,358.72,358.33,358.54,6938.0,356.271,356.4996,356.112,356.3207,6938.0
2025-04-28 11:05:00,358.5,358.52,357.67,357.76,4304.0,356.281,356.3008,355.4561,355.5455,4304.0
2025-04-28 11:10:00,357.64,358.4,357.64,358.23,5430.0,355.4263,356.1816,355.4263,356.0126,5430.0
2025-04-28 11:15:00,358.09,358.33,357.99,358.16,4032.0,355.8735,356.112,355.7741,355.9431,4032.0
2025-04-28 11:20:00,358.3,358.3,357.46,357.55,6730.0,356.0822,356.0822,355.2474,355.3368,6730.0
2025-04-28 11:25:00,357.53,357.61,357.13,357.22,3788.0,355.317,355.3965,354.9194,355.0089,3788.0
2025-04-28 11:30:00,357.32,357.6,357.01,357.17,3850.0,355.1083,355.3865,354.8002,354.9592,3850.0
2025-04-28 11:35:00,357.11,357.36,357.04,357.33,5039.0,354.8996,355.148,354.83,355.1182,5039.0
2025-04-28 11:40:00,357.17,357.51,356.84,356.9,5818.0,354.9592,355.2971,354.6312,354.6909,5818.0
2025-04-28 11:45:00,356.9,357.01,356.73,356.96,3925.0,354.6909,354.8002,354.5219,354.7505,3925.0
2025-04-28 11:50:00,356.85,357.23,356.74,356.92,3363.0,354.6412,355.0188,354.5319,354.7107,3363.0
2025-04-28 11:55:00,356.93,356.95,356.44,356.7,6947.0,354.7207,354.7406,354.2337,354.4921,6947.0
2025-04-28 12:00:00,356.76,356.81,356.23,356.36,4588.0,354.5517,354.6014,354.025,354.1542,4588.0
2025-04-28 12:05:00,356.23,356.37,355.91,356.08,5998.0,354.025,354.1641,353.707,353.8759,5998.0
2025-04-28 12:10:00,356.0,356.06,355.83,356.02,9046.0,353.7964,353.8561,353.6275,353.8163,9046.0
2025-04-28 12:15:00,356.02,356.29,355.98,356.06,9880.0,353.8163,354.0846,353.7766,353.8561,9880.0
2025-04-28 12:20:00,356.06,356.06,355.63,355.71,4553.0,353.8561,353.8561,353.4287,353.5082,4553.0
2025-04-28 12:25:00,355.67,355.73,355.28,355.28,4014.0,353.4685,353.5281,353.0809,353.0809,4014.0
2025-04-28 12:30:00,355.19,355.78,355.19,355.39,6521.0,352.9915,353.5778,352.9915,353.1902,6521.0
2025-04-28 12:35:00,355.6,356.14,355.6,355.85,13828.0,353.3989,353.9356,353.3989,353.6474,13828.0
2025-04-28 12:40:00,355.71,356.0,355.71,355.88,3197.0,353.5082,353.7964,353.5082,353.6772,3197.0
2025-04-28 12:45:00,355.94,356.05,355.64,356.04,8531.0,353.7368,353.8461,353.4387,353.8362,8531.0
2025-04-28 12:50:00,355.97,356.07,355.59,355.73,7583.0,353.7666,353.866,353.389,353.5281,7583.0
2025-04-28 12:55:00,355.57,355.6,355.24,355.44,6399.0,353.3691,353.3989,353.0411,353.2399,6399.0
2025-04-28 13:00:00,355.5,355.7,355.29,355.7,4266.0,353.2995,353.4983,353.0908,353.4983,4266.0
2025-04-28 13:05:00,355.56,355.84,355.4,355.46,5114.0,353.3592,353.6374,353.2002,353.2598,5114.0
2025-04-28 13:10:00,355.28,355.28,354.85,354.87,4783.0,353.0809,353.0809,352.6536,352.6734,4783.0
2025-04-28 13:15:00,354.85,355.18,354.75,355.17,7897.0,352.6536,352.9815,352.5542,352.9716,7897.0
2025-04-28 13:20:00,355.24,355.25,354.97,355.09,5606.0,353.0411,353.0511,352.7728,352.8921,5606.0
2025-04-28 13:25:00,355.23,355.49,354.64,354.74,11371.0,353.0312,353.2896,352.4449,352.5442,11371.0
2025-04-28 13:30:00,354.6,355.09,354.51,355.09,8753.0,352.4051,352.8921,352.3157,352.8921,8753.0
2025-04-28 13:35:00,355.18,355.24,354.87,355.24,4333.0,352.9815,353.0411,352.6734,353.0411,4333.0
2025-04-28 13:40:00,355.17,355.5,355.11,355.49,4478.0,352.9716,353.2995,352.9119,353.2896,4478.0
2025-04-28 13:45:00,355.39,355.54,355.34,355.44,4006.0,353.1902,353.3393,353.1405,353.2399,4006.0
2025-04-28 13:50:00,355.46,355.82,355.45,355.71,3493.0,353.2598,353.6176,353.2498,353.5082,3493.0
2025-04-28 13:55:00,355.61,356.07,355.53,355.83,8538.0,353.4089,353.866,353.3293,353.6275,8538.0
2025-04-28 14:00:00,355.87,356.0,355.73,355.88,7027.0,353.6672,353.7964,353.5281,353.6772,7027.0
2025-04-28 14:05:00,355.91,356.03,355.77,355.96,14338.0,353.707,353.8263,353.5679,353.7567,14338.0
2025-04-28 14:10:00,355.92,356.09,355.45,355.5,18276.0,353.7169,353.8859,353.2498,353.2995,18276.0
2025-04-28 14:15:00,355.47,355.55,354.99,355.1,10744.0,353.2697,353.3492,352.7927,352.902,10744.0
2025-04-28 14:20:00,355.09,355.32,354.83,355.28,12791.0,352.8921,353.1206,352.6337,353.0809,12791.0
2025-04-28 14:25:00,355.18,355.69,355.17,355.5,16562.0,352.9815,353.4884,352.9716,353.2995,16562.0
2025-04-28 14:30:00,355.39,355.66,355.36,355.45,10481.0,353.1902,353.4585,353.1604,353.2498,10481.0
2025-04-28 14:35:00,355.44,355.7,355.27,355.47,8539.0,353.2399,353.4983,353.071,353.2697,8539.0
2025-04-28 14:40:00,355.4,355.71,355.4,355.66,6036.0,353.2002,353.5082,353.2002,353.4585,6036.0
2025-04-28 14:45:00,355.66,355.93,355.51,355.69,5831.0,353.4585,353.7269,353.3095,353.4884,5831.0
2025-04-28 14:50:00,355.74,356.19,355.74,355.96,6064.0,353.538,353.9853,353.538,353.7567,6064.0
2025-04-28 14:55:00,356.05,356.19,355.89,356.1,6029.0,353.8461,353.9853,353.6871,353.8958,6029.0
2025-04-28 15:00:00,356.16,356.81,356.09,356.68,11616.0,353.9554,354.6014,353.8859,354.4722,11616.0
2025-04-28 15:05:00,356.58,357.08,356.44,357.05,8257.0,354.3728,354.8698,354.2337,354.8399,8257.0
2025-04-28 15:10:00,357.06,357.1,356.82,357.09,8872.0,354.8499,354.8896,354.6114,354.8797,8872.0
2025-04-28 15:15:00,357.04,357.28,357.0,357.15,7745.0,354.83,355.0685,354.7902,354.9393,7745.0
2025-04-28 15:20:00,357.15,357.5,357.04,357.4,7009.0,354.9393,355.2872,354.83,355.1878,7009.0
2025-04-28 15:25:00,357.38,357.44,356.84,356.87,9623.0,355.1679,355.2275,354.6312,354.6611,9623.0
2025-04-28 15:30:00,356.87,357.12,356.78,356.95,9448.0,354.6611,354.9095,354.5716,354.7406,9448.0
2025-04-28 15:35:00,356.88,357.19,356.11,356.79,26862.0,354.671,354.9791,353.9058,354.5815,26862.0
2025-04-28 15:40:00,356.72,357.17,356.69,357.14,12560.0,354.512,354.9592,354.4822,354.9294,12560.0
2025-04-28 15:45:00,357.14,357.34,357.12,357.15,12572.0,354.9294,355.1281,354.9095,354.9393,12572.0
2025-04-28 15:50:00,357.29,358.05,357.28,357.65,26003.0,355.0785,355.8337,355.0685,355.4362,26003.0
2025-04-28 15:55:00,357.51,357.69,356.71,356.83,128749.0,355.2971,355.476,354.502,354.6213,128749.0
2025-04-29 09:30:00,355.89,356.92,354.73,356.88,55592.0,353.6871,354.7107,352.5343,354.671,55592.0
2025-04-29 09:35:00,356.87,358.72,356.86,358.45,13994.0,354.6611,356.4996,354.6511,356.2313,13994.0
2025-04-29 09:40:00,358.54,358.75,357.32,357.92,17475.0,356.3207,356.5294,355.1083,355.7046,17475.0
2025-04-29 09:45:00,358.02,358.68,357.95,358.57,27053.0,355.8039,356.4598,355.7344,356.3505,27053.0
2025-04-29 09:50:00,358.63,359.09,358.54,358.65,15290.0,356.4102,356.8673,356.3207,356.43,15290.0
2025-04-29 09:55:00,358.53,359.41,358.43,358.81,16447.0,356.3108,357.1853,356.2114,356.589,16447.0
2025-04-29 10:00:00,358.89,359.08,358.38,359.08,15253.0,356.6685,356.8574,356.1617,356.8574,15253.0
2025-04-29 10:05:00,358.97,359.83,358.97,359.33,6173.0,356.7481,357.6027,356.7481,357.1058,6173.0
2025-04-29 10:10:00,359.45,359.69,358.94,359.24,8572.0,357.2251,357.4636,356.7182,357.0164,8572.0
2025-04-29 10:15:00,359.11,359.25,358.52,358.96,11597.0,356.8872,357.0263,356.3008,356.7381,11597.0
2025-04-29 10:20:00,358.77,358.86,357.53,357.53,5005.0,356.5493,356.6387,355.317,355.317,5005.0
2025-04-29 10:25:00,357.65,357.8,357.15,357.38,8753.0,355.4362,355.5853,354.9393,355.1679,8753.0
2025-04-29 10:30:00,357.39,357.73,357.13,357.49,8880.0,355.1778,355.5157,354.9194,355.2772,8880.0
2025-04-29 10:35:00,357.63,358.68,357.62,358.58,12426.0,355.4163,356.4598,355.4064,356.3605,12426.0
2025-04-29 10:40:00,358.42,358.71,358.19,358.25,5501.0,356.2015,356.4897,355.9729,356.0325,5501.0
2025-04-29 10:45:00,358.35,358.62,358.35,358.56,3400.0,356.1319,356.4002,356.1319,356.3406,3400.0
2025-04-29 10:50:00,358.57,359.0,358.22,358.87,9651.0,356.3505,356.7779,356.0027,356.6487,9651.0
2025-04-29 10:55:00,359.0,359.38,358.95,359.21,4422.0,356.7779,357.1555,356.7282,356.9866,4422.0
2025-04-29 11:00:00,359.21,359.33,357.91,357.92,11578.0,356.9866,357.1058,355.6946,355.7046,11578.0
2025-04-29 11:05:00,358.11,358.67,358.1,358.49,3197.0,355.8934,356.4499,355.8834,356.271,3197.0
2025-04-29 11:10:00,358.65,358.65,358.12,358.41,8809.0,356.43,356.43,355.9033,356.1915,8809.0
2025-04-29 11:15:00,358.32,358.51,357.85,358.01,4104.0,356.1021,356.2909,355.635,355.794,4104.0
2025-04-29 11:20:00,357.97,358.32,357.77,357.8,4699.0,355.7542,356.1021,355.5555,355.5853,4699.0
2025-04-29 11:25:00,357.88,358.89,357.88,358.73,8571.0,355.6648,356.6685,355.6648,356.5095,8571.0
2025-04-29 11:30:00,358.75,358.79,357.81,357.92,6690.0,356.5294,356.5692,355.5952,355.7046,6690.0
2025-04-29 11:35:00,357.78,358.38,357.74,358.0,4024.0,355.5654,356.1617,355.5257,355.7841,4024.0
2025-04-29 11:40:00,358.17,358.9,358.17,358.73,2057.0,355.953,356.6785,355.953,356.5095,2057.0
2025-04-29 11:45:00,358.79,358.9,358.29,358.39,6336.0,356.5692,356.6785,356.0723,356.1716,6336.0
2025-04-29 11:50:00,358.32,358.5,358.01,358.11,9435.0,356.1021,356.281,355.794,355.8934,9435.0
2025-04-29 11:55:00,358.05,358.19,357.79,357.86,6043.0,355.8337,355.9729,355.5754,355.6449,6043.0
2025-04-29 12:00:00,357.99,358.53,357.99,358.52,1100.0,355.7741,356.3108,355.7741,356.3008,1100.0
2025-04-29 12:05:00,358.52,359.0,358.51,358.87,4112.0,356.3008,356.7779,356.2909,356.6487,4112.0
2025-04-29 12:10:00,358.86,359.04,358.83,358.99,2550.0,356.6387,356.8176,356.6089,356.7679,2550.0
2025-04-29 12:15:00,359.12,359.46,359.06,359.37,4127.0,356.8971,357.235,356.8375,357.1456,4127.0
2025-04-29 12:20:00,359.37,359.46,359.12,359.12,4367.0,357.1456,357.235,356.8971,356.8971,4367.0
2025-04-29 12:25:00,359.11,359.34,359.0,359.16,6249.0,356.8872,357.1158,356.7779,356.9369,6249.0
2025-04-29 12:30:00,359.25,359.41,358.97,359.28,4407.0,357.0263,357.1853,356.7481,357.0561,4407.0
2025-04-29 12:35:00,359.37,359.37,358.64,358.75,4468.0,357.1456,357.1456,356.4201,356.5294,4468.0
2025-04-29 12:40:00,358.75,358.98,358.74,358.84,4824.0,356.5294,356.758,356.5195,356.6189,4824.0
2025-04-29 12:45:00,358.79,358.79,357.86,358.1,37615.0,356.5692,356.5692,355.6449,355.8834,37615.0
2025-04-29 12:50:00,358.14,358.41,358.06,358.1,5335.0,355.9232,356.1915,355.8437,355.8834,5335.0
2025-04-29 12:55:00,358.01,358.01,357.48,357.6,13395.0,355.794,355.794,355.2673,355.3865,13395.0
2025-04-29 13:00:00,357.7,357.78,357.54,357.72,8297.0,355.4859,355.5654,355.3269,355.5058,8297.0
2025-04-29 13:05:00,357.74,357.84,357.64,357.68,3544.0,355.5257,355.625,355.4263,355.466,3544.0
2025-04-29 13:10:00,357.61,357.78,357.16,357.67,5666.0,355.3965,355.5654,354.9493,355.4561,5666.0
2025-04-29 13:15:00,357.68,358.62,357.68,358.62,10057.0,355.466,356.4002,355.466,356.4002,10057.0
2025-04-29 13:20:00,358.54,358.64,358.41,358.57,6375.0,356.3207,356.4201,356.1915,356.3505,6375.0
2025-04-29 13:25:00,358.57,358.7,358.06,358.26,12704.0,356.3505,356.4797,355.8437,356.0424,12704.0
2025-04-29 13:30:00,358.16,358.35,358.12,358.25,15988.0,355.9431,356.1319,355.9033,356.0325,15988.0
2025-04-29 13:35:00,358.21,358.7,358.21,358.69,30640.0,355.9928,356.4797,355.9928,356.4698,30640.0
2025-04-29 13:40:00,358.71,358.96,358.69,358.85,17766.0,356.4897,356.7381,356.4698,356.6288,17766.0
2025-04-29 13:45:00,358.85,359.41,358.67,359.38,40440.0,356.6288,357.1853,356.4499,357.1555,40440.0
2025-04-29 13:50:00,359.42,359.49,359.09,359.44,9023.0,357.1953,357.2648,356.8673,357.2151,9023.0
2025-04-29 13:55:00,359.37,359.59,359.32,359.35,14968.0,357.1456,357.3642,357.0959,357.1257,14968.0
2025-04-29 14:00:00,359.36,360.3,359.34,360.3,28159.0,357.1356,358.0698,357.1158,358.0698,28159.0
2025-04-29 14:05:00,360.21,360.35,359.66,359.77,18634.0,357.9804,358.1195,357.4338,357.5431,18634.0
2025-04-29 14:10:00,359.78,360.24,359.76,359.95,18092.0,357.553,358.0102,357.5332,357.722,18092.0
2025-04-29 14:15:00,360.12,360.14,359.55,359.69,23173.0,357.8909,357.9108,357.3245,357.4636,23173.0
2025-04-29 14:20:00,359.56,359.7,359.11,359.43,11546.0,357.3344,357.4735,356.8872,357.2052,11546.0
2025-04-29 14:25:00,359.43,359.51,359.15,359.44,16493.0,357.2052,357.2847,356.9269,357.2151,16493.0
2025-04-29 14:30:00,359.44,359.58,359.3,359.52,5971.0,357.2151,357.3543,357.076,357.2946,5971.0
2025-04-29 14:35:00,359.52,359.8,359.45,359.59,11281.0,357.2946,357.5729,357.2251,357.3642,11281.0
2025-04-29 14:40:00,359.59,359.67,359.41,359.63,5678.0,357.3642,357.4437,357.1853,357.404,5678.0
2025-04-29 14:45:00,359.53,359.53,359.17,359.19,5720.0,357.3046,357.3046,356.9468,356.9667,5720.0
2025-04-29 14:50:00,359.2,359.27,358.87,359.21,19521.0,356.9766,357.0462,356.6487,356.9866,19521.0
2025-04-29 14:55:00,359.21,359.81,359.02,359.73,20395.0,356.9866,357.5829,356.7977,357.5033,20395.0
2025-04-29 15:00:00,359.73,360.24,359.7,359.89,5130.0,357.5033,358.0102,357.4735,357.6624,5130.0
2025-04-29 15:05:00,359.75,360.17,359.63,359.83,6637.0,357.5232,357.9406,357.404,357.6027,6637.0
2025-04-29 15:10:00,359.92,360.09,359.72,359.73,11203.0,357.6922,357.8611,357.4934,357.5033,11203.0
2025-04-29 15:15:00,359.76,359.98,359.52,359.61,13893.0,357.5332,357.7518,357.2946,357.3841,13893.0
2025-04-29 15:20:00,359.71,360.01,359.6,359.96,12404.0,357.4835,357.7816,357.3742,357.7319,12404.0
2025-04-29 15:25:00,359.97,360.19,359.6,360.06,12297.0,357.7419,357.9605,357.3742,357.8313,12297.0
2025-04-29 15:30:00,360.24,360.3,359.92,360.21,6635.0,358.0102,358.0698,357.6922,357.9804,6635.0
2025-04-29 15:35:00,360.19,360.38,360.07,360.22,8183.0,357.9605,358.1493,357.8412,357.9903,8183.0
2025-04-29 15:40:00,360.24,360.29,359.91,360.09,12213.0,358.0102,358.0599,357.6822,357.8611,12213.0
2025-04-29 15:45:00,359.97,360.58,359.94,360.44,16655.0,357.7419,358.3481,357.712,358.209,16655.0
2025-04-29 15:50:00,360.57,360.57,359.59,359.65,31699.0,358.3381,358.3381,357.3642,357.4238,31699.0
2025-04-29 15:55:00,359.48,359.82,358.82,358.88,223558.0,357.2549,357.5928,356.599,356.6586,223558.0
2025-04-30 09:30:00,356.5,357.0,353.7,353.94,79603.0,354.2933,354.7902,351.5107,351.7492,79603.0
2025-04-30 09:35:00,354.32,354.75,353.7,353.97,17628.0,352.1268,352.5542,351.5107,351.779,17628.0
2025-04-30 09:40:00,353.95,354.14,352.38,352.75,24380.0,351.7591,351.9479,350.1988,350.5666,24380.0
2025-04-30 09:45:00,352.96,353.51,352.47,353.37,18937.0,350.7753,351.3218,350.2883,351.1827,18937.0
2025-04-30 09:50:00,353.37,353.41,352.71,353.12,24865.0,351.1827,351.2225,350.5268,350.9343,24865.0
2025-04-30 09:55:00,353.29,353.85,353.15,353.74,17908.0,351.1032,351.6597,350.9641,351.5504,17908.0
2025-04-30 10:00:00,353.53,354.1,352.9,353.42,40764.0,351.3417,351.9082,350.7156,351.2324,40764.0
2025-04-30 10:05:00,353.43,353.52,352.94,353.4,24214.0,351.2423,351.3318,350.7554,351.2125,24214.0
2025-04-30 10:10:00,353.4,353.78,353.25,353.65,18405.0,351.2125,351.5902,351.0635,351.461,18405.0
2025-04-30 10:15:00,353.65,353.79,353.1,353.73,18165.0,351.461,351.6001,350.9144,351.5405,18165.0
2025-04-30 10:20:00,353.66,354.34,353.65,354.3,28152.0,351.4709,352.1467,351.461,352.107,28152.0
2025-04-30 10:25:00,354.26,354.71,354.21,354.7,16521.0,352.0672,352.5144,352.0175,352.5045,16521.0
2025-04-30 10:30:00,354.59,355.19,354.56,355.17,19217.0,352.3952,352.9915,352.3654,352.9716,19217.0
2025-04-30 10:35:00,355.04,355.04,354.08,354.66,8999.0,352.8424,352.8424,351.8883,352.4647,8999.0
2025-04-30 10:40:00,354.69,354.95,354.14,354.77,7277.0,352.4945,352.7529,351.9479,352.5741,7277.0
2025-04-30 10:45:00,354.68,354.94,354.47,354.62,10696.0,352.4846,352.743,352.2759,352.425,10696.0
2025-04-30 10:50:00,354.64,354.87,354.1,354.84,11739.0,352.4449,352.6734,351.9082,352.6436,11739.0
2025-04-30 10:55:00,354.83,355.33,354.64,354.99,20049.0,352.6337,353.1306,352.4449,352.7927,20049.0
2025-04-30 11:00:00,355.08,355.52,354.92,355.24,19264.0,352.8821,353.3194,352.7231,353.0411,19264.0
2025-04-30 11:05:00,355.25,356.25,355.18,356.02,12535.0,353.0511,354.0449,352.9815,353.8163,12535.0
2025-04-30 11:10:00,356.01,356.52,355.91,356.2,8196.0,353.8064,354.3132,353.707,353.9952,8196.0
2025-04-30 11:15:00,356.2,356.3,355.98,355.98,5465.0,353.9952,354.0946,353.7766,353.7766,5465.0
2025-04-30 11:20:00,356.06,356.62,355.97,355.97,8925.0,353.8561,354.4126,353.7666,353.7666,8925.0
2025-04-30 11:25:00,356.09,356.51,355.9,356.4,5112.0,353.8859,354.3033,353.6971,354.194,5112.0
2025-04-30 11:30:00,356.29,356.78,356.14,356.7,8907.0,354.0846,354.5716,353.9356,354.4921,8907.0
2025-04-30 11:35:00,356.6,356.76,356.34,356.45,5149.0,354.3927,354.5517,354.1343,354.2437,5149.0
2025-04-30 11:40:00,356.34,356.5,355.9,356.44,14628.0,354.1343,354.2933,353.6971,354.2337,14628.0
2025-04-30 11:45:00,356.26,356.51,356.16,356.31,7541.0,354.0548,354.3033,353.9554,354.1045,7541.0
2025-04-30 11:50:00,356.4,356.78,356.23,356.69,14133.0,354.194,354.5716,354.025,354.4822,14133.0
2025-04-30 11:55:00,356.54,356.92,356.5,356.79,7131.0,354.3331,354.7107,354.2933,354.5815,7131.0
2025-04-30 12:00:00,356.79,357.29,356.71,356.87,14260.0,354.5815,355.0785,354.502,354.6611,14260.0
2025-04-30 12:05:00,356.89,357.35,356.89,357.1,7252.0,354.6809,355.1381,354.6809,354.8896,7252.0
2025-04-30 12:10:00,357.04,357.04,356.23,356.34,7026.0,354.83,354.83,354.025,354.1343,7026.0
2025-04-30 12:15:00,356.36,356.47,356.1,356.24,4743.0,354.1542,354.2635,353.8958,354.035,4743.0
2025-04-30 12:20:00,356.24,356.3,355.73,355.73,4557.0,354.035,354.0946,353.5281,353.5281,4557.0
2025-04-30 12:25:00,355.68,355.95,355.68,355.76,2111.0,353.4784,353.7467,353.4784,353.5579,2111.0
2025-04-30 12:30:00,355.72,355.95,355.65,355.88,4337.0,353.5182,353.7467,353.4486,353.6772,4337.0
2025-04-30 12:35:00,355.77,356.69,355.77,356.69,4574.0,353.5679,354.4822,353.5679,354.4822,4574.0
2025-04-30 12:40:00,356.7,357.0,356.7,356.86,3781.0,354.4921,354.7902,354.4921,354.6511,3781.0
2025-04-30 12:45:00,356.75,356.86,356.63,356.75,4838.0,354.5418,354.6511,354.4225,354.5418,4838.0
2025-04-30 12:50:00,356.74,357.0,356.65,356.97,4098.0,354.5319,354.7902,354.4424,354.7604,4098.0
2025-04-30 12:55:00,357.0,357.01,356.57,356.8,3648.0,354.7902,354.8002,354.3629,354.5915,3648.0
2025-04-30 13:00:00,356.92,357.0,356.5,356.5,5732.0,354.7107,354.7902,354.2933,354.2933,5732.0
2025-04-30 13:05:00,356.58,356.58,355.83,355.83,6564.0,354.3728,354.3728,353.6275,353.6275,6564.0
2025-04-30 13:10:00,355.73,355.78,355.4,355.49,2313.0,353.5281,353.5778,353.2002,353.2896,2313.0
2025-04-30 13:15:00,355.75,356.39,355.72,356.18,7870.0,353.548,354.184,353.5182,353.9753,7870.0
2025-04-30 13:20:00,356.14,356.51,356.14,356.5,3621.0,353.9356,354.3033,353.9356,354.2933,3621.0
2025-04-30 13:25:00,356.47,357.26,356.36,357.16,4854.0,354.2635,355.0486,354.1542,354.9493,4854.0
2025-04-30 13:30:00,357.02,357.39,356.9,357.39,3694.0,354.8101,355.1778,354.6909,355.1778,3694.0
2025-04-30 13:35:00,357.38,357.74,357.38,357.46,5207.0,355.1679,355.5257,355.1679,355.2474,5207.0
2025-04-30 13:40:00,357.36,357.8,357.35,357.72,5121.0,355.148,355.5853,355.1381,355.5058,5121.0
2025-04-30 13:45:00,357.75,357.8,357.43,357.69,8873.0,355.5356,355.5853,355.2176,355.476,8873.0
2025-04-30 13:50:00,357.76,358.13,357.74,358.08,7991.0,355.5455,355.9133,355.5257,355.8636,7991.0
2025-04-30 13:55:00,358.12,358.14,357.78,357.88,5628.0,355.9033,355.9232,355.5654,355.6648,5628.0
2025-04-30 14:00:00,357.88,357.89,357.4,357.82,13022.0,355.6648,355.6747,355.1878,355.6052,13022.0
2025-04-30 14:05:00,357.79,359.0,357.38,357.74,24859.0,355.5754,356.7779,355.1679,355.5257,24859.0
2025-04-30 14:10:00,357.8,358.36,357.68,358.01,8957.0,355.5853,356.1418,355.466,355.794,8957.0
2025-04-30 14:15:00,357.98,358.68,357.98,358.38,9358.0,355.7642,356.4598,355.7642,356.1617,9358.0
2025-04-30 14:20:00,358.38,358.5,358.03,358.17,9884.0,356.1617,356.281,355.8139,355.953,9884.0
2025-04-30 14:25:00,358.2,358.64,357.64,358.04,18339.0,355.9828,356.4201,355.4263,355.8238,18339.0
2025-04-30 14:30:00,358.04,358.21,357.69,357.69,27019.0,355.8238,355.9928,355.476,355.476,27019.0
2025-04-30 14:35:00,357.69,357.71,357.08,357.25,4460.0,355.476,355.4959,354.8698,355.0387,4460.0
2025-04-30 14:40:00,357.12,357.42,357.02,357.06,7209.0,354.9095,355.2076,354.8101,354.8499,7209.0
2025-04-30 14:45:00,357.14,357.85,357.01,357.6,9685.0,354.9294,355.635,354.8002,355.3865,9685.0
2025-04-30 14:50:00,357.69,357.75,357.11,357.12,18408.0,355.476,355.5356,354.8996,354.9095,18408.0
2025-04-30 14:55:00,357.12,357.36,356.74,356.76,8350.0,354.9095,355.148,354.5319,354.5517,8350.0
2025-04-30 15:00:00,356.91,357.35,356.91,357.3,11717.0,354.7008,355.1381,354.7008,355.0884,11717.0
2025-04-30 15:05:00,357.3,357.38,357.11,357.17,7246.0,355.0884,355.1679,354.8996,354.9592,7246.0
2025-04-30 15:10:00,357.11,357.63,357.03,357.42,11826.0,354.8996,355.4163,354.8201,355.2076,11826.0
2025-04-30 15:15:00,357.52,357.6,357.05,357.28,10102.0,355.307,355.3865,354.8399,355.0685,10102.0
2025-04-30 15:20:00,357.33,357.77,357.25,357.55,23664.0,355.1182,355.5555,355.0387,355.3368,23664.0
2025-04-30 15:25:00,357.55,357.75,357.23,357.36,33374.0,355.3368,355.5356,355.0188,355.148,33374.0
2025-04-30 15:30:00,357.31,357.39,356.98,357.12,18232.0,355.0983,355.1778,354.7704,354.9095,18232.0
2025-04-30 15:35:00,357.08,357.42,356.87,357.02,19034.0,354.8698,355.2076,354.6611,354.8101,19034.0
2025-04-30 15:40:00,357.02,357.98,356.95,357.93,25738.0,354.8101,355.7642,354.7406,355.7145,25738.0
2025-04-30 15:45:00,357.9,359.5,357.9,359.2,21285.0,355.6847,357.2748,355.6847,356.9766,21285.0
2025-04-30 15:50:00,359.36,360.89,359.16,360.58,47693.0,357.1356,358.6562,356.9369,358.3481,47693.0
2025-04-30 15:55:00,360.47,361.27,359.97,360.24,251235.0,358.2388,359.0338,357.7419,358.0102,251235.0
2025-05-01 09:30:00,360.31,360.52,357.83,359.0,55785.0,358.0798,358.2885,355.6151,356.7779,55785.0
2025-05-01 09:35:00,359.04,360.73,359.03,359.68,35118.0,356.8176,358.4972,356.8077,357.4537,35118.0
2025-05-01 09:40:00,359.68,360.49,359.37,359.87,22526.0,357.4537,358.2586,357.1456,357.6425,22526.0
2025-05-01 09:45:00,359.95,361.18,359.88,361.0,24856.0,357.722,358.9444,357.6524,358.7655,24856.0
2025-05-01 09:50:00,361.12,362.2,361.04,362.0,21020.0,358.8847,359.9581,358.8052,359.7593,21020.0
2025-05-01 09:55:00,362.23,362.81,361.16,361.47,21976.0,359.9879,360.5643,358.9245,359.2326,21976.0
2025-05-01 10:00:00,361.97,362.64,361.48,361.76,31084.0,359.7295,360.3953,359.2425,359.5208,31084.0
2025-05-01 10:05:00,361.67,362.21,360.68,360.83,41527.0,359.4313,359.968,358.4475,358.5965,41527.0
2025-05-01 10:10:00,360.81,361.42,360.61,360.88,81719.0,358.5767,359.1829,358.3779,358.6462,81719.0
2025-05-01 10:15:00,360.77,361.08,360.16,360.2,66399.0,358.5369,358.845,357.9307,357.9704,66399.0
2025-05-01 10:20:00,360.28,361.16,360.02,360.7,376061.0,358.0499,358.9245,357.7916,358.4673,376061.0
2025-05-01 10:25:00,360.75,361.37,360.39,360.69,23891.0,358.517,359.1332,358.1593,358.4574,23891.0
2025-05-01 10:30:00,360.74,361.32,360.53,360.93,24456.0,358.5071,359.0835,358.2984,358.6959,24456.0
2025-05-01 10:35:00,361.0,361.72,360.76,361.21,13895.0,358.7655,359.481,358.527,358.9742,13895.0
2025-05-01 10:40:00,361.23,361.44,361.05,361.08,17907.0,358.9941,359.2028,358.8152,358.845,17907.0
2025-05-01 10:45:00,361.12,361.62,361.02,361.23,8261.0,358.8847,359.3817,358.7854,358.9941,8261.0
2025-05-01 10:50:00,361.0,361.3,360.89,360.89,8853.0,358.7655,359.0636,358.6562,358.6562,8853.0
2025-05-01 10:55:00,361.01,361.66,360.8,361.6,6786.0,358.7754,359.4214,358.5667,359.3618,6786.0
2025-05-01 11:00:00,361.64,362.34,361.64,362.0,12872.0,359.4015,360.0972,359.4015,359.7593,12872.0
2025-05-01 11:05:00,362.02,362.77,361.84,362.77,14454.0,359.7792,360.5245,359.6003,360.5245,14454.0
2025-05-01 11:10:00,362.83,362.88,362.02,362.4,12660.0,360.5842,360.6339,359.7792,360.1568,12660.0
2025-05-01 11:15:00,362.43,362.71,361.89,362.05,17128.0,360.1866,360.4649,359.65,359.809,17128.0
2025-05-01 11:20:00,362.03,362.32,361.96,362.17,7202.0,359.7891,360.0773,359.7195,359.9282,7202.0
2025-05-01 11:25:00,362.18,362.42,361.88,362.09,6411.0,359.9382,360.1767,359.64,359.8487,6411.0
2025-05-01 11:30:00,362.12,362.12,361.63,361.74,13156.0,359.8786,359.8786,359.3916,359.5009,13156.0
2025-05-01 11:35:00,361.72,362.29,361.71,361.97,6088.0,359.481,360.0475,359.4711,359.7295,6088.0
2025-05-01 11:40:00,361.99,362.04,361.56,361.67,4881.0,359.7494,359.7991,359.322,359.4313,4881.0
2025-05-01 11:45:00,361.68,361.68,361.02,361.35,3841.0,359.4413,359.4413,358.7854,359.1133,3841.0
2025-05-01 11:50:00,361.29,361.36,360.89,361.06,9660.0,359.0537,359.1233,358.6562,358.8251,9660.0
2025-05-01 11:55:00,361.0,361.17,359.93,360.07,15746.0,358.7655,358.9344,357.7021,357.8412,15746.0
2025-05-01 12:00:00,360.02,360.35,359.39,359.73,10054.0,357.7916,358.1195,357.1655,357.5033,10054.0
2025-05-01 12:05:00,359.73,360.13,359.67,360.07,6361.0,357.5033,357.9009,357.4437,357.8412,6361.0
2025-05-01 12:10:00,359.95,359.98,359.07,359.26,13070.0,357.722,357.7518,356.8474,357.0363,13070.0
2025-05-01 12:15:00,359.23,359.31,358.73,359.18,6577.0,357.0064,357.0859,356.5095,356.9568,6577.0
2025-05-01 12:20:00,359.2,359.41,358.86,358.93,14395.0,356.9766,357.1853,356.6387,356.7083,14395.0
2025-05-01 12:25:00,358.93,359.73,358.93,359.6,10999.0,356.7083,357.5033,356.7083,357.3742,10999.0
2025-05-01 12:30:00,359.52,359.75,359.33,359.5,10859.0,357.2946,357.5232,357.1058,357.2748,10859.0
2025-05-01 12:35:00,359.47,359.57,358.89,358.97,10570.0,357.245,357.3443,356.6685,356.7481,10570.0
2025-05-01 12:40:00,358.89,358.92,358.49,358.67,4026.0,356.6685,356.6984,356.271,356.4499,4026.0
2025-05-01 12:45:00,358.66,358.67,358.0,358.0,5707.0,356.44,356.4499,355.7841,355.7841,5707.0
2025-05-01 12:50:00,358.1,358.53,358.03,358.25,6197.0,355.8834,356.3108,355.8139,356.0325,6197.0
2025-05-01 12:55:00,358.2,358.53,358.06,358.47,4781.0,355.9828,356.3108,355.8437,356.2511,4781.0
2025-05-01 13:00:00,358.48,358.99,358.48,358.92,2198.0,356.2611,356.7679,356.2611,356.6984,2198.0
2025-05-01 13:05:00,358.92,359.29,358.81,359.29,3918.0,356.6984,357.0661,356.589,357.0661,3918.0
2025-05-01 13:10:00,359.07,359.19,358.93,359.01,5180.0,356.8474,356.9667,356.7083,356.7878,5180.0
2025-05-01 13:15:00,359.02,359.82,359.01,359.72,7409.0,356.7977,357.5928,356.7878,357.4934,7409.0
2025-05-01 13:20:00,359.74,359.99,359.48,359.49,6488.0,357.5133,357.7617,357.2549,357.2648,6488.0
2025-05-01 13:25:00,359.51,359.67,359.34,359.56,3841.0,357.2847,357.4437,357.1158,357.3344,3841.0
2025-05-01 13:30:00,359.65,359.87,359.5,359.87,3679.0,357.4238,357.6425,357.2748,357.6425,3679.0
2025-05-01 13:35:00,359.88,360.0,359.63,359.69,8501.0,357.6524,357.7717,357.404,357.4636,8501.0
2025-05-01 13:40:00,359.5,359.51,358.68,358.68,5698.0,357.2748,357.2847,356.4598,356.4598,5698.0
2025-05-01 13:45:00,358.67,358.83,358.55,358.67,3209.0,356.4499,356.6089,356.3307,356.4499,3209.0
2025-05-01 13:50:00,358.66,358.83,358.2,358.53,6146.0,356.44,356.6089,355.9828,356.3108,6146.0
2025-05-01 13:55:00,358.49,358.53,357.96,358.42,4291.0,356.271,356.3108,355.7443,356.2015,4291.0
2025-05-01 14:00:00,358.53,358.59,358.39,358.39,3803.0,356.3108,356.3704,356.1716,356.1716,3803.0
2025-05-01 14:05:00,358.41,359.2,358.37,358.98,6442.0,356.1915,356.9766,356.1518,356.758,6442.0
2025-05-01 14:10:00,358.88,358.94,358.63,358.85,5784.0,356.6586,356.7182,356.4102,356.6288,5784.0
2025-05-01 14:15:00,358.81,359.21,358.73,358.87,14355.0,356.589,356.9866,356.5095,356.6487,14355.0
2025-05-01 14:20:00,358.97,359.28,358.85,359.12,8658.0,356.7481,357.0561,356.6288,356.8971,8658.0
2025-05-01 14:25:00,358.96,359.14,358.44,359.14,7515.0,356.7381,356.917,356.2213,356.917,7515.0
2025-05-01 14:30:00,359.2,359.73,358.99,359.72,6059.0,356.9766,357.5033,356.7679,357.4934,6059.0
2025-05-01 14:35:00,359.63,359.8,359.56,359.8,5648.0,357.404,357.5729,357.3344,357.5729,5648.0
2025-05-01 14:40:00,359.88,360.25,359.72,360.22,8930.0,357.6524,358.0201,357.4934,357.9903,8930.0
2025-05-01 14:45:00,360.06,360.28,359.71,359.81,6001.0,357.8313,358.0499,357.4835,357.5829,6001.0
2025-05-01 14:50:00,359.8,359.81,359.48,359.56,3926.0,357.5729,357.5829,357.2549,357.3344,3926.0
2025-05-01 14:55:00,359.66,359.78,359.45,359.58,5193.0,357.4338,357.553,357.2251,357.3543,5193.0
2025-05-01 15:00:00,359.58,359.81,359.45,359.81,3811.0,357.3543,357.5829,357.2251,357.5829,3811.0
2025-05-01 15:05:00,359.93,360.01,359.41,359.43,4546.0,357.7021,357.7816,357.1853,357.2052,4546.0
2025-05-01 15:10:00,359.33,359.46,359.17,359.46,5359.0,357.1058,357.235,356.9468,357.235,5359.0
2025-05-01 15:15:00,359.47,359.5,359.25,359.25,6970.0,357.245,357.2748,357.0263,357.0263,6970.0
2025-05-01 15:20:00,359.34,359.57,359.26,359.55,6893.0,357.1158,357.3443,357.0363,357.3245,6893.0
2025-05-01 15:25:00,359.47,360.02,359.43,359.87,5583.0,357.245,357.7916,357.2052,357.6425,5583.0
2025-05-01 15:30:00,359.95,359.99,359.67,359.81,7581.0,357.722,357.7617,357.4437,357.5829,7581.0
2025-05-01 15:35:00,359.69,359.92,359.44,359.44,13154.0,357.4636,357.6922,357.2151,357.2151,13154.0
2025-05-01 15:40:00,359.53,359.6,359.33,359.46,7239.0,357.3046,357.3742,357.1058,357.235,7239.0
2025-05-01 15:45:00,359.59,360.39,359.54,360.19,12908.0,357.3642,358.1593,357.3145,357.9605,12908.0
2025-05-01 15:50:00,360.12,360.23,359.0,359.17,18600.0,357.8909,358.0003,356.7779,356.9468,18600.0
2025-05-01 15:55:00,359.13,359.13,357.72,358.21,104358.0,356.9071,356.9071,355.5058,355.9928,104358.0
2025-05-02 09:30:00,362.08,364.37,361.16,364.34,91590.0,359.8388,362.1146,358.9245,362.0848,91590.0
2025-05-02 09:35:00,364.2,365.28,363.63,364.87,47913.0,361.9457,363.019,361.3792,362.6115,47913.0
2025-05-02 09:40:00,364.88,365.37,364.37,365.01,21868.0,362.6215,363.1084,362.1146,362.7507,21868.0
2025-05-02 09:45:00,365.14,365.68,364.76,365.28,30849.0,362.8799,363.4165,362.5022,363.019,30849.0
2025-05-02 09:50:00,365.26,365.39,363.89,363.89,27189.0,362.9991,363.1283,361.6376,361.6376,27189.0
2025-05-02 09:55:00,363.96,364.53,363.41,363.87,16041.0,361.7072,362.2736,361.1606,361.6177,16041.0
2025-05-02 10:00:00,363.7,364.26,363.3,363.37,12395.0,361.4488,362.0053,361.0513,361.1208,12395.0
2025-05-02 10:05:00,363.31,363.99,363.14,363.91,10482.0,361.0612,361.737,360.8922,361.6575,10482.0
2025-05-02 10:10:00,364.01,364.47,363.77,363.77,13441.0,361.7569,362.214,361.5183,361.5183,13441.0
2025-05-02 10:15:00,364.0,364.31,363.86,364.03,13885.0,361.7469,362.055,361.6078,361.7767,13885.0
2025-05-02 10:20:00,364.12,364.12,363.39,363.42,10673.0,361.8662,361.8662,361.1407,361.1705,10673.0
2025-05-02 10:25:00,363.33,363.78,363.17,363.72,25569.0,361.0811,361.5283,360.9221,361.4687,25569.0
2025-05-02 10:30:00,363.73,364.06,363.33,363.4,12540.0,361.4786,361.8065,361.0811,361.1506,12540.0
2025-05-02 10:35:00,363.41,363.53,362.62,362.73,6748.0,361.1606,361.2798,360.3755,360.4848,6748.0
2025-05-02 10:40:00,362.72,362.72,362.15,362.45,5654.0,360.4748,360.4748,359.9084,360.2065,5654.0
2025-05-02 10:45:00,362.45,363.09,362.39,362.65,31955.0,360.2065,360.8426,360.1469,360.4053,31955.0
2025-05-02 10:50:00,362.71,363.17,362.61,362.75,6195.0,360.4649,360.9221,360.3655,360.5047,6195.0
2025-05-02 10:55:00,362.91,363.18,362.76,363.18,9299.0,360.6637,360.932,360.5146,360.932,9299.0
2025-05-02 11:00:00,363.19,363.36,362.75,362.83,9170.0,360.9419,361.1109,360.5047,360.5842,9170.0
2025-05-02 11:05:00,362.86,363.03,362.42,362.64,10868.0,360.614,360.7829,360.1767,360.3953,10868.0
2025-05-02 11:10:00,362.63,363.03,362.43,362.46,4908.0,360.3854,360.7829,360.1866,360.2165,4908.0
2025-05-02 11:15:00,362.36,363.04,362.32,362.49,5768.0,360.1171,360.7929,360.0773,360.2463,5768.0
2025-05-02 11:20:00,362.58,362.62,362.01,362.25,3701.0,360.3357,360.3755,359.7692,360.0078,3701.0
2025-05-02 11:25:00,362.1,362.28,361.91,362.2,9066.0,359.8587,360.0376,359.6699,359.9581,9066.0
2025-05-02 11:30:00,362.21,362.88,362.1,362.85,11045.0,359.968,360.6339,359.8587,360.604,11045.0
2025-05-02 11:35:00,362.92,363.43,362.73,363.43,7312.0,360.6736,361.1804,360.4848,361.1804,7312.0
2025-05-02 11:40:00,363.5,363.5,363.04,363.08,6565.0,361.25,361.25,360.7929,360.8326,6565.0
2025-05-02 11:45:00,363.09,363.15,362.76,363.08,4452.0,360.8426,360.9022,360.5146,360.8326,4452.0
2025-05-02 11:50:00,363.08,363.27,362.97,363.03,4515.0,360.8326,361.0214,360.7233,360.7829,4515.0
2025-05-02 11:55:00,363.04,363.28,363.01,363.1,5995.0,360.7929,361.0314,360.763,360.8525,5995.0
2025-05-02 12:00:00,363.1,364.0,363.02,363.9,45967.0,360.8525,361.7469,360.773,361.6475,45967.0
2025-05-02 12:05:00,363.93,364.43,363.7,364.31,10779.0,361.6774,362.1743,361.4488,362.055,10779.0
2025-05-02 12:10:00,364.37,365.44,364.37,365.44,31049.0,362.1146,363.178,362.1146,363.178,31049.0
2025-05-02 12:15:00,365.5,365.7,364.98,365.7,7456.0,363.2376,363.4364,362.7209,363.4364,7456.0
2025-05-02 12:20:00,365.75,366.0,365.52,365.75,10962.0,363.4861,363.7345,363.2575,363.4861,10962.0
2025-05-02 12:25:00,365.76,365.87,365.26,365.27,6990.0,363.496,363.6053,362.9991,363.0091,6990.0
2025-05-02 12:30:00,365.31,365.77,365.3,365.6,3885.0,363.0488,363.506,363.0389,363.337,3885.0
2025-05-02 12:35:00,365.6,365.95,365.46,365.95,3524.0,363.337,363.6848,363.1979,363.6848,3524.0
2025-05-02 12:40:00,365.86,365.93,365.56,365.86,2749.0,363.5954,363.665,363.2973,363.5954,2749.0
2025-05-02 12:45:00,365.84,366.21,365.78,366.21,6754.0,363.5755,363.9432,363.5159,363.9432,6754.0
2025-05-02 12:50:00,366.14,366.23,365.75,365.87,4651.0,363.8737,363.9631,363.4861,363.6053,4651.0
2025-05-02 12:55:00,365.84,365.84,365.43,365.44,3596.0,363.5755,363.5755,363.1681,363.178,3596.0
2025-05-02 13:00:00,365.58,365.61,365.36,365.43,4926.0,363.3171,363.347,363.0985,363.1681,4926.0
2025-05-02 13:05:00,365.38,365.4,365.19,365.19,4030.0,363.1184,363.1383,362.9296,362.9296,4030.0
2025-05-02 13:10:00,365.28,365.28,364.88,364.98,4374.0,363.019,363.019,362.6215,362.7209,4374.0
2025-05-02 13:15:00,364.97,365.08,364.81,364.95,4361.0,362.7109,362.8202,362.5519,362.691,4361.0
2025-05-02 13:20:00,364.96,365.19,364.43,364.54,4886.0,362.701,362.9296,362.1743,362.2836,4886.0
2025-05-02 13:25:00,364.62,365.06,364.51,364.76,3133.0,362.3631,362.8004,362.2538,362.5022,3133.0
2025-05-02 13:30:00,364.91,364.97,364.73,364.81,2839.0,362.6513,362.7109,362.4724,362.5519,2839.0
2025-05-02 13:35:00,364.78,364.92,364.64,364.79,4263.0,362.5221,362.6612,362.383,362.532,4263.0
2025-05-02 13:40:00,364.75,364.75,364.51,364.75,10152.0,362.4923,362.4923,362.2538,362.4923,10152.0
2025-05-02 13:45:00,364.76,364.92,364.55,364.59,5836.0,362.5022,362.6612,362.2935,362.3333,5836.0
2025-05-02 13:50:00,364.53,365.07,364.48,364.99,6108.0,362.2736,362.8103,362.2239,362.7308,6108.0
2025-05-02 13:55:00,364.96,365.1,364.78,365.0,4884.0,362.701,362.8401,362.5221,362.7407,4884.0
2025-05-02 14:00:00,364.85,365.24,364.85,365.06,3313.0,362.5917,362.9792,362.5917,362.8004,3313.0
2025-05-02 14:05:00,365.08,365.2,365.0,365.19,8078.0,362.8202,362.9395,362.7407,362.9296,8078.0
2025-05-02 14:10:00,365.19,365.5,365.09,365.41,9675.0,362.9296,363.2376,362.8302,363.1482,9675.0
2025-05-02 14:15:00,365.29,365.77,365.29,365.39,11026.0,363.0289,363.506,363.0289,363.1283,11026.0
2025-05-02 14:20:00,365.39,365.6,365.29,365.42,10339.0,363.1283,363.337,363.0289,363.1581,10339.0
2025-05-02 14:25:00,365.28,365.36,364.96,364.96,9266.0,363.019,363.0985,362.701,362.701,9266.0
2025-05-02 14:30:00,365.09,365.27,364.97,365.19,5518.0,362.8302,363.0091,362.7109,362.9296,5518.0
2025-05-02 14:35:00,365.13,365.58,365.13,365.29,7420.0,362.8699,363.3171,362.8699,363.0289,7420.0
2025-05-02 14:40:00,365.35,365.49,365.21,365.21,2181.0,363.0886,363.2277,362.9494,362.9494,2181.0
2025-05-02 14:45:00,365.23,365.33,364.46,364.49,5241.0,362.9693,363.0687,362.2041,362.2339,5241.0
2025-05-02 14:50:00,364.5,365.0,364.23,365.0,8034.0,362.2438,362.7407,361.9755,362.7407,8034.0
2025-05-02 14:55:00,364.92,365.09,364.67,364.67,7004.0,362.6612,362.8302,362.4128,362.4128,7004.0
2025-05-02 15:00:00,364.69,364.93,364.59,364.59,6864.0,362.4326,362.6712,362.3333,362.3333,6864.0
2025-05-02 15:05:00,364.59,364.99,364.49,364.86,5102.0,362.3333,362.7308,362.2339,362.6016,5102.0
2025-05-02 15:10:00,364.88,364.88,364.58,364.8,6109.0,362.6215,362.6215,362.3233,362.542,6109.0
2025-05-02 15:15:00,364.7,365.15,364.7,365.07,8231.0,362.4426,362.8898,362.4426,362.8103,8231.0
2025-05-02 15:20:00,365.01,365.29,365.0,365.13,5518.0,362.7507,363.0289,362.7407,362.8699,5518.0
2025-05-02 15:25:00,364.97,365.15,364.88,364.88,4368.0,362.7109,362.8898,362.6215,362.6215,4368.0
2025-05-02 15:30:00,364.9,365.08,364.78,364.83,8815.0,362.6413,362.8202,362.5221,362.5718,8815.0
2025-05-02 15:35:00,364.75,365.04,364.55,364.87,9385.0,362.4923,362.7805,362.2935,362.6115,9385.0
2025-05-02 15:40:00,364.91,365.06,364.79,364.79,10022.0,362.6513,362.8004,362.532,362.532,10022.0
2025-05-02 15:45:00,364.78,364.78,364.16,364.2,12481.0,362.5221,362.5221,361.9059,361.9457,12481.0
2025-05-02 15:50:00,364.36,365.42,364.22,365.07,25104.0,362.1047,363.1581,361.9656,362.8103,25104.0
2025-05-02 15:55:00,364.91,364.93,364.21,364.36,83781.0,362.6513,362.6712,361.9556,362.1047,83781.0
2025-05-05 09:30:00,362.13,362.67,361.31,361.35,52340.0,359.8885,360.4252,359.0736,359.1133,52340.0
2025-05-05 09:35:00,361.49,361.89,360.79,361.28,26034.0,359.2525,359.65,358.5568,359.0438,26034.0
2025-05-05 09:40:00,361.38,361.44,360.43,360.43,18812.0,359.1431,359.2028,358.199,358.199,18812.0
2025-05-05 09:45:00,360.38,360.85,360.08,360.39,59764.0,358.1493,358.6164,357.8512,358.1593,59764.0
2025-05-05 09:50:00,360.62,361.05,360.55,360.89,30308.0,358.3878,358.8152,358.3183,358.6562,30308.0
2025-05-05 09:55:00,360.98,361.53,360.78,360.78,84574.0,358.7456,359.2922,358.5468,358.5468,84574.0
2025-05-05 10:00:00,360.87,361.74,360.82,360.88,59078.0,358.6363,359.5009,358.5866,358.6462,59078.0
2025-05-05 10:05:00,360.88,361.35,360.55,360.76,30007.0,358.6462,359.1133,358.3183,358.527,30007.0
2025-05-05 10:10:00,360.94,361.24,360.46,360.58,35579.0,358.7059,359.004,358.2288,358.3481,35579.0
2025-05-05 10:15:00,360.58,360.69,360.1,360.12,15347.0,358.3481,358.4574,357.8711,357.8909,15347.0
2025-05-05 10:20:00,360.14,361.35,359.73,361.15,47134.0,357.9108,359.1133,357.5033,358.9146,47134.0
2025-05-05 10:25:00,361.06,361.79,360.97,361.69,84550.0,358.8251,359.5506,358.7357,359.4512,84550.0
2025-05-05 10:30:00,361.69,362.05,361.61,361.77,27758.0,359.4512,359.809,359.3717,359.5307,27758.0
2025-05-05 10:35:00,361.73,361.94,361.47,361.81,20810.0,359.491,359.6997,359.2326,359.5705,20810.0
2025-05-05 10:40:00,361.72,362.24,361.67,362.0,29772.0,359.481,359.9978,359.4313,359.7593,29772.0
2025-05-05 10:45:00,362.06,362.34,361.93,362.33,18853.0,359.8189,360.0972,359.6897,360.0873,18853.0
2025-05-05 10:50:00,362.18,362.74,361.96,362.74,8565.0,359.9382,360.4947,359.7195,360.4947,8565.0
2025-05-05 10:55:00,362.73,362.83,362.45,362.74,8250.0,360.4848,360.5842,360.2065,360.4947,8250.0
2025-05-05 11:00:00,362.84,363.17,362.74,362.9,7120.0,360.5941,360.9221,360.4947,360.6537,7120.0
2025-05-05 11:05:00,362.82,362.98,362.62,362.72,12073.0,360.5742,360.7332,360.3755,360.4748,12073.0
2025-05-05 11:10:00,362.71,363.5,362.47,362.49,26504.0,360.4649,361.25,360.2264,360.2463,26504.0
2025-05-05 11:15:00,362.43,362.81,362.29,362.79,12202.0,360.1866,360.5643,360.0475,360.5444,12202.0
2025-05-05 11:20:00,362.71,363.66,362.7,363.56,8369.0,360.4649,361.409,360.455,361.3096,8369.0
2025-05-05 11:25:00,363.72,364.17,363.41,363.63,18622.0,361.4687,361.9159,361.1606,361.3792,18622.0
2025-05-05 11:30:00,363.67,363.67,362.84,362.84,8884.0,361.419,361.419,360.5941,360.5941,8884.0
2025-05-05 11:35:00,362.92,363.03,362.65,362.71,9871.0,360.6736,360.7829,360.4053,360.4649,9871.0
2025-05-05 11:40:00,362.69,363.21,362.69,362.98,4743.0,360.445,360.9618,360.445,360.7332,4743.0
2025-05-05 11:45:00,362.98,363.47,362.96,363.24,4396.0,360.7332,361.2202,360.7134,360.9916,4396.0
2025-05-05 11:50:00,363.25,363.68,363.25,363.47,2542.0,361.0016,361.4289,361.0016,361.2202,2542.0
2025-05-05 11:55:00,363.39,363.72,363.21,363.68,3094.0,361.1407,361.4687,360.9618,361.4289,3094.0
2025-05-05 12:00:00,363.56,363.65,363.44,363.55,3438.0,361.3096,361.3991,361.1904,361.2997,3438.0
2025-05-05 12:05:00,363.47,363.55,363.18,363.34,4294.0,361.2202,361.2997,360.932,361.091,4294.0
2025-05-05 12:10:00,363.35,363.58,363.35,363.43,3569.0,361.1009,361.3295,361.1009,361.1804,3569.0
2025-05-05 12:15:00,363.33,363.67,363.33,363.67,1986.0,361.0811,361.419,361.0811,361.419,1986.0
2025-05-05 12:20:00,363.56,363.56,363.11,363.18,3599.0,361.3096,361.3096,360.8624,360.932,3599.0
2025-05-05 12:25:00,363.13,363.39,363.0,363.39,4438.0,360.8823,361.1407,360.7531,361.1407,4438.0
2025-05-05 12:30:00,363.35,363.35,363.01,363.19,4979.0,361.1009,361.1009,360.763,360.9419,4979.0
2025-05-05 12:35:00,363.18,363.45,363.09,363.34,7914.0,360.932,361.2003,360.8426,361.091,7914.0
2025-05-05 12:40:00,363.48,363.58,363.16,363.28,3834.0,361.2301,361.3295,360.9121,361.0314,3834.0
2025-05-05 12:45:00,363.27,363.27,362.93,362.97,2261.0,361.0214,361.0214,360.6835,360.7233,2261.0
2025-05-05 12:50:00,362.86,363.15,362.8,363.11,4681.0,360.614,360.9022,360.5543,360.8624,4681.0
2025-05-05 12:55:00,363.18,363.35,363.13,363.35,2127.0,360.932,361.1009,360.8823,361.1009,2127.0
2025-05-05 13:00:00,363.32,363.54,363.01,363.39,6465.0,361.0711,361.2898,360.763,361.1407,6465.0
2025-05-05 13:05:00,363.42,363.55,363.25,363.55,5107.0,361.1705,361.2997,361.0016,361.2997,5107.0
2025-05-05 13:10:00,363.55,363.78,363.14,363.14,14646.0,361.2997,361.5283,360.8922,360.8922,14646.0
2025-05-05 13:15:00,363.13,363.13,362.81,362.88,3856.0,360.8823,360.8823,360.5643,360.6339,3856.0
2025-05-05 13:20:00,362.75,362.86,362.57,362.58,3395.0,360.5047,360.614,360.3258,360.3357,3395.0
2025-05-05 13:25:00,362.72,362.78,362.5,362.6,4132.0,360.4748,360.5345,360.2562,360.3556,4132.0
2025-05-05 13:30:00,362.48,362.69,362.46,362.57,11923.0,360.2363,360.445,360.2165,360.3258,11923.0
2025-05-05 13:35:00,362.59,362.96,362.59,362.82,16584.0,360.3456,360.7134,360.3456,360.5742,16584.0
2025-05-05 13:40:00,362.81,363.04,362.62,362.9,6705.0,360.5643,360.7929,360.3755,360.6537,6705.0
2025-05-05 13:45:00,363.01,363.55,362.95,363.55,5068.0,360.763,361.2997,360.7034,361.2997,5068.0
2025-05-05 13:50:00,363.55,363.79,363.44,363.52,7023.0,361.2997,361.5382,361.1904,361.2699,7023.0
2025-05-05 13:55:00,363.35,363.65,363.12,363.65,4680.0,361.1009,361.3991,360.8724,361.3991,4680.0
2025-05-05 14:00:00,363.66,363.76,363.49,363.75,4759.0,361.409,361.5084,361.2401,361.4985,4759.0
2025-05-05 14:05:00,363.75,364.13,363.75,364.11,22704.0,361.4985,361.8761,361.4985,361.8562,22704.0
2025-05-05 14:10:00,364.06,364.09,363.58,363.75,14150.0,361.8065,361.8364,361.3295,361.4985,14150.0
2025-05-05 14:15:00,363.91,364.04,363.84,364.04,2674.0,361.6575,361.7867,361.5879,361.7867,2674.0
2025-05-05 14:20:00,363.98,364.26,363.97,364.18,6127.0,361.727,362.0053,361.7171,361.9258,6127.0
2025-05-05 14:25:00,364.19,364.19,363.81,363.81,14039.0,361.9357,361.9357,361.5581,361.5581,14039.0
2025-05-05 14:30:00,363.91,364.0,363.84,363.94,6153.0,361.6575,361.7469,361.5879,361.6873,6153.0
2025-05-05 14:35:00,363.93,363.97,363.76,363.97,4180.0,361.6774,361.7171,361.5084,361.7171,4180.0
2025-05-05 14:40:00,363.97,364.09,363.81,363.86,4362.0,361.7171,361.8364,361.5581,361.6078,4362.0
2025-05-05 14:45:00,363.82,363.93,363.69,363.85,12905.0,361.568,361.6774,361.4388,361.5978,12905.0
2025-05-05 14:50:00,363.86,364.0,363.78,363.86,7998.0,361.6078,361.7469,361.5283,361.6078,7998.0
2025-05-05 14:55:00,363.81,363.93,363.54,363.93,7847.0,361.5581,361.6774,361.2898,361.6774,7847.0
2025-05-05 15:00:00,363.94,363.94,363.42,363.65,6649.0,361.6873,361.6873,361.1705,361.3991,6649.0
2025-05-05 15:05:00,363.71,363.71,363.5,363.64,3370.0,361.4587,361.4587,361.25,361.3891,3370.0
2025-05-05 15:10:00,363.57,363.64,363.46,363.49,5859.0,361.3196,361.3891,361.2103,361.2401,5859.0
2025-05-05 15:15:00,363.46,363.56,363.13,363.19,9074.0,361.2103,361.3096,360.8823,360.9419,9074.0
2025-05-05 15:20:00,363.17,363.22,362.79,362.85,8191.0,360.9221,360.9717,360.5444,360.604,8191.0
2025-05-05 15:25:00,362.88,362.99,362.66,362.77,14213.0,360.6339,360.7432,360.4152,360.5245,14213.0
2025-05-05 15:30:00,362.66,362.83,362.65,362.83,9491.0,360.4152,360.5842,360.4053,360.5842,9491.0
2025-05-05 15:35:00,362.89,363.13,362.84,362.84,34242.0,360.6438,360.8823,360.5941,360.5941,34242.0
2025-05-05 15:40:00,362.8,362.94,362.29,362.38,18901.0,360.5543,360.6935,360.0475,360.1369,18901.0
2025-05-05 15:45:00,362.38,362.42,361.87,362.23,12164.0,360.1369,360.1767,359.6301,359.9879,12164.0
2025-05-05 15:50:00,362.42,362.46,361.92,362.03,24091.0,360.1767,360.2165,359.6798,359.7891,24091.0
2025-05-05 15:55:00,361.95,362.01,361.59,361.95,93974.0,359.7096,359.7692,359.3518,359.7096,93974.0
2025-05-06 09:30:00,358.68,359.56,358.0,359.48,48378.0,356.4598,357.3344,355.7841,357.2549,48378.0
2025-05-06 09:35:00,359.46,360.21,358.89,359.22,20387.0,357.235,357.9804,356.6685,356.9965,20387.0
2025-05-06 09:40:00,359.03,359.03,357.77,358.0,18006.0,356.8077,356.8077,355.5555,355.7841,18006.0
2025-05-06 09:45:00,358.01,358.06,357.47,357.53,16158.0,355.794,355.8437,355.2573,355.317,16158.0
2025-05-06 09:50:00,357.64,357.9,357.13,357.8,20358.0,355.4263,355.6847,354.9194,355.5853,20358.0
2025-05-06 09:55:00,357.8,358.69,357.74,358.67,41291.0,355.5853,356.4698,355.5257,356.4499,41291.0
2025-05-06 10:00:00,358.74,359.04,358.56,358.84,19277.0,356.5195,356.8176,356.3406,356.6189,19277.0
2025-05-06 10:05:00,358.84,359.42,358.84,359.33,8150.0,356.6189,357.1953,356.6189,357.1058,8150.0
2025-05-06 10:10:00,359.48,360.41,359.48,359.89,16299.0,357.2549,358.1791,357.2549,357.6624,16299.0
2025-05-06 10:15:00,360.0,360.2,359.66,360.02,6384.0,357.7717,357.9704,357.4338,357.7916,6384.0
2025-05-06 10:20:00,360.0,360.87,360.0,360.48,6805.0,357.7717,358.6363,357.7717,358.2487,6805.0
2025-05-06 10:25:00,360.62,360.89,360.5,360.88,3054.0,358.3878,358.6562,358.2686,358.6462,3054.0
2025-05-06 10:30:00,360.99,361.58,360.92,361.44,3602.0,358.7555,359.3419,358.686,359.2028,3602.0
2025-05-06 10:35:00,361.45,361.69,360.96,361.03,11768.0,359.2127,359.4512,358.7257,358.7953,11768.0
2025-05-06 10:40:00,361.12,361.25,360.84,360.92,2666.0,358.8847,359.0139,358.6065,358.686,2666.0
2025-05-06 10:45:00,361.03,361.12,360.54,360.62,4749.0,358.7953,358.8847,358.3083,358.3878,4749.0
2025-05-06 10:50:00,360.62,360.62,360.11,360.14,5165.0,358.3878,358.3878,357.881,357.9108,5165.0
2025-05-06 10:55:00,360.09,360.5,360.09,360.25,4173.0,357.8611,358.2686,357.8611,358.0201,4173.0
2025-05-06 11:00:00,360.29,360.82,360.29,360.52,8231.0,358.0599,358.5866,358.0599,358.2885,8231.0
2025-05-06 11:05:00,360.4,360.56,360.14,360.14,5488.0,358.1692,358.3282,357.9108,357.9108,5488.0
2025-05-06 11:10:00,360.06,360.63,360.06,360.49,10675.0,357.8313,358.3978,357.8313,358.2586,10675.0
2025-05-06 11:15:00,360.41,360.57,360.09,360.33,3513.0,358.1791,358.3381,357.8611,358.0996,3513.0
2025-05-06 11:20:00,360.41,361.01,360.22,360.88,9432.0,358.1791,358.7754,357.9903,358.6462,9432.0
2025-05-06 11:25:00,360.92,360.92,360.55,360.62,3248.0,358.686,358.686,358.3183,358.3878,3248.0
2025-05-06 11:30:00,360.85,360.94,360.62,360.75,2596.0,358.6164,358.7059,358.3878,358.517,2596.0
2025-05-06 11:35:00,360.96,361.09,360.77,360.96,3222.0,358.7257,358.8549,358.5369,358.7257,3222.0
2025-05-06 11:40:00,360.91,360.96,360.04,360.11,6162.0,358.676,358.7257,357.8114,357.881,6162.0
2025-05-06 11:45:00,360.31,360.46,360.17,360.39,3031.0,358.0798,358.2288,357.9406,358.1593,3031.0
2025-05-06 11:50:00,360.39,360.46,359.85,359.97,6760.0,358.1593,358.2288,357.6226,357.7419,6760.0
2025-05-06 11:55:00,359.97,360.16,359.81,359.82,4088.0,357.7419,357.9307,357.5829,357.5928,4088.0
2025-05-06 12:00:00,359.95,360.5,359.95,360.48,3413.0,357.722,358.2686,357.722,358.2487,3413.0
2025-05-06 12:05:00,360.48,360.54,360.17,360.25,3615.0,358.2487,358.3083,357.9406,358.0201,3615.0
2025-05-06 12:10:00,360.29,362.27,360.29,362.07,15720.0,358.0599,360.0276,358.0599,359.8289,15720.0
2025-05-06 12:15:00,361.94,361.98,361.34,361.5,4649.0,359.6997,359.7394,359.1034,359.2624,4649.0
2025-05-06 12:20:00,361.38,361.58,360.57,360.75,6244.0,359.1431,359.3419,358.3381,358.517,6244.0
2025-05-06 12:25:00,360.76,360.91,360.57,360.57,4216.0,358.527,358.676,358.3381,358.3381,4216.0
2025-05-06 12:30:00,360.66,361.07,360.55,360.97,3267.0,358.4276,358.8351,358.3183,358.7357,3267.0
2025-05-06 12:35:00,360.98,361.1,360.61,360.86,11343.0,358.7456,358.8649,358.3779,358.6264,11343.0
2025-05-06 12:40:00,360.9,360.91,360.39,360.44,4887.0,358.6661,358.676,358.1593,358.209,4887.0
2025-05-06 12:45:00,360.3,360.39,360.11,360.12,3536.0,358.0698,358.1593,357.881,357.8909,3536.0
2025-05-06 12:50:00,360.11,360.14,359.9,360.11,4458.0,357.881,357.9108,357.6723,357.881,4458.0
2025-05-06 12:55:00,360.17,360.2,359.38,359.38,3560.0,357.9406,357.9704,357.1555,357.1555,3560.0
2025-05-06 13:00:00,359.67,360.2,359.38,359.94,8144.0,357.4437,357.9704,357.1555,357.712,8144.0
2025-05-06 13:05:00,359.96,360.5,359.92,360.32,6730.0,357.7319,358.2686,357.6922,358.0897,6730.0
2025-05-06 13:10:00,360.32,360.66,360.21,360.6,4493.0,358.0897,358.4276,357.9804,358.368,4493.0
2025-05-06 13:15:00,360.6,360.8,360.25,360.25,12532.0,358.368,358.5667,358.0201,358.0201,12532.0
2025-05-06 13:20:00,360.25,360.39,359.69,359.78,6996.0,358.0201,358.1593,357.4636,357.553,6996.0
2025-05-06 13:25:00,359.73,359.92,359.51,359.69,8299.0,357.5033,357.6922,357.2847,357.4636,8299.0
2025-05-06 13:30:00,359.82,360.03,359.76,360.02,5186.0,357.5928,357.8015,357.5332,357.7916,5186.0
2025-05-06 13:35:00,360.01,360.07,359.75,359.78,4308.0,357.7816,357.8412,357.5232,357.553,4308.0
2025-05-06 13:40:00,359.64,359.66,359.3,359.35,11098.0,357.4139,357.4338,357.076,357.1257,11098.0
2025-05-06 13:45:00,359.36,359.37,358.91,358.96,6653.0,357.1356,357.1456,356.6884,356.7381,6653.0
2025-05-06 13:50:00,358.97,359.29,358.89,359.06,3293.0,356.7481,357.0661,356.6685,356.8375,3293.0
2025-05-06 13:55:00,359.0,359.08,358.8,358.84,5631.0,356.7779,356.8574,356.5791,356.6189,5631.0
2025-05-06 14:00:00,358.88,359.73,358.88,359.49,11317.0,356.6586,357.5033,356.6586,357.2648,11317.0
2025-05-06 14:05:00,359.35,359.4,359.09,359.29,5804.0,357.1257,357.1754,356.8673,357.0661,5804.0
2025-05-06 14:10:00,359.29,359.31,358.83,358.95,6736.0,357.0661,357.0859,356.6089,356.7282,6736.0
2025-05-06 14:15:00,359.04,359.29,359.02,359.22,4917.0,356.8176,357.0661,356.7977,356.9965,4917.0
2025-05-06 14:20:00,359.29,359.52,359.18,359.44,5803.0,357.0661,357.2946,356.9568,357.2151,5803.0
2025-05-06 14:25:00,359.44,359.75,359.43,359.72,8999.0,357.2151,357.5232,357.2052,357.4934,8999.0
2025-05-06 14:30:00,359.66,359.91,359.66,359.9,6689.0,357.4338,357.6822,357.4338,357.6723,6689.0
2025-05-06 14:35:00,359.84,359.95,359.73,359.85,4750.0,357.6127,357.722,357.5033,357.6226,4750.0
2025-05-06 14:40:00,359.97,360.02,359.7,359.77,11112.0,357.7419,357.7916,357.4735,357.5431,11112.0
2025-05-06 14:45:00,359.8,360.04,359.7,359.73,7431.0,357.5729,357.8114,357.4735,357.5033,7431.0
2025-05-06 14:50:00,359.76,359.85,359.39,359.7,13198.0,357.5332,357.6226,357.1655,357.4735,13198.0
2025-05-06 14:55:00,359.72,360.3,359.64,360.2,10776.0,357.4934,358.0698,357.4139,357.9704,10776.0
2025-05-06 15:00:00,360.16,360.22,359.91,359.94,8557.0,357.9307,357.9903,357.6822,357.712,8557.0
2025-05-06 15:05:00,359.92,359.95,359.47,359.65,9175.0,357.6922,357.722,357.245,357.4238,9175.0
2025-05-06 15:10:00,359.57,359.85,359.38,359.85,6151.0,357.3443,357.6226,357.1555,357.6226,6151.0
2025-05-06 15:15:00,359.85,360.03,359.67,359.67,8236.0,357.6226,357.8015,357.4437,357.4437,8236.0
2025-05-06 15:20:00,359.66,359.74,359.61,359.68,3294.0,357.4338,357.5133,357.3841,357.4537,3294.0
2025-05-06 15:25:00,359.69,359.73,359.5,359.63,10972.0,357.4636,357.5033,357.2748,357.404,10972.0
2025-05-06 15:30:00,359.68,360.09,359.62,359.83,11763.0,357.4537,357.8611,357.394,357.6027,11763.0
2025-05-06 15:35:00,360.0,360.0,359.66,359.78,11553.0,357.7717,357.7717,357.4338,357.553,11553.0
2025-05-06 15:40:00,359.74,360.11,359.74,360.11,11967.0,357.5133,357.881,357.5133,357.881,11967.0
2025-05-06 15:45:00,360.07,360.29,359.97,360.21,12901.0,357.8412,358.0599,357.7419,357.9804,12901.0
2025-05-06 15:50:00,360.07,360.3,359.42,359.75,30751.0,357.8412,358.0698,357.1953,357.5232,30751.0
2025-05-06 15:55:00,359.65,359.78,359.15,359.36,222783.0,357.4238,357.553,356.9269,357.1356,222783.0
2025-05-07 09:30:00,360.48,362.67,359.76,361.11,46739.0,358.2487,360.4252,357.5332,358.8748,46739.0
2025-05-07 09:35:00,361.02,362.61,361.0,361.97,28415.0,358.7854,360.3655,358.7655,359.7295,28415.0
2025-05-07 09:40:00,361.97,362.72,361.7,362.29,15921.0,359.7295,360.4748,359.4612,360.0475,15921.0
2025-05-07 09:45:00,362.29,362.84,361.88,362.45,18362.0,360.0475,360.5941,359.64,360.2065,18362.0
2025-05-07 09:50:00,362.43,362.56,361.96,362.35,9310.0,360.1866,360.3158,359.7195,360.1071,9310.0
2025-05-07 09:55:00,362.35,363.0,362.34,362.76,16240.0,360.1071,360.7531,360.0972,360.5146,16240.0
2025-05-07 10:00:00,362.78,363.3,362.33,362.37,12155.0,360.5345,361.0513,360.0873,360.127,12155.0
2025-05-07 10:05:00,362.46,362.52,362.1,362.35,6660.0,360.2165,360.2761,359.8587,360.1071,6660.0
2025-05-07 10:10:00,362.31,362.4,361.81,362.39,20020.0,360.0674,360.1568,359.5705,360.1469,20020.0
2025-05-07 10:15:00,362.44,362.53,362.14,362.47,9153.0,360.1966,360.286,359.8984,360.2264,9153.0
2025-05-07 10:20:00,362.47,362.47,362.11,362.3,7806.0,360.2264,360.2264,359.8686,360.0574,7806.0
2025-05-07 10:25:00,362.47,362.86,362.08,362.74,6318.0,360.2264,360.614,359.8388,360.4947,6318.0
2025-05-07 10:30:00,362.7,363.05,362.24,362.25,12276.0,360.455,360.8028,359.9978,360.0078,12276.0
2025-05-07 10:35:00,362.22,362.58,362.08,362.45,5344.0,359.9779,360.3357,359.8388,360.2065,5344.0
2025-05-07 10:40:00,362.58,362.7,362.47,362.58,6339.0,360.3357,360.455,360.2264,360.3357,6339.0
2025-05-07 10:45:00,362.65,363.09,362.3,362.31,13085.0,360.4053,360.8426,360.0574,360.0674,13085.0
2025-05-07 10:50:00,362.29,362.39,361.7,361.75,10987.0,360.0475,360.1469,359.4612,359.5108,10987.0
2025-05-07 10:55:00,361.64,361.97,361.37,361.87,9032.0,359.4015,359.7295,359.1332,359.6301,9032.0
2025-05-07 11:00:00,361.87,361.87,361.32,361.6,11853.0,359.6301,359.6301,359.0835,359.3618,11853.0
2025-05-07 11:05:00,361.6,361.98,361.46,361.98,11029.0,359.3618,359.7394,359.2226,359.7394,11029.0
2025-05-07 11:10:00,362.02,362.11,361.59,361.77,8481.0,359.7792,359.8686,359.3518,359.5307,8481.0
2025-05-07 11:15:00,361.7,361.9,361.58,361.8,5727.0,359.4612,359.6599,359.3419,359.5605,5727.0
2025-05-07 11:20:00,361.66,362.43,361.66,362.24,7571.0,359.4214,360.1866,359.4214,359.9978,7571.0
2025-05-07 11:25:00,362.24,362.31,361.92,362.02,6691.0,359.9978,360.0674,359.6798,359.7792,6691.0
2025-05-07 11:30:00,361.96,362.26,361.88,362.18,5309.0,359.7195,360.0177,359.64,359.9382,5309.0
2025-05-07 11:35:00,362.19,362.58,362.19,362.56,7525.0,359.9481,360.3357,359.9481,360.3158,7525.0
2025-05-07 11:40:00,362.56,363.22,362.52,362.82,12234.0,360.3158,360.9717,360.2761,360.5742,12234.0
2025-05-07 11:45:00,362.8,362.87,362.09,362.18,5137.0,360.5543,360.6239,359.8487,359.9382,5137.0
2025-05-07 11:50:00,362.15,362.38,361.91,362.31,6635.0,359.9084,360.1369,359.6699,360.0674,6635.0
2025-05-07 11:55:00,362.31,362.63,362.22,362.48,4494.0,360.0674,360.3854,359.9779,360.2363,4494.0
2025-05-07 12:00:00,362.49,362.82,362.4,362.77,6036.0,360.2463,360.5742,360.1568,360.5245,6036.0
2025-05-07 12:05:00,362.79,363.01,362.56,362.88,8085.0,360.5444,360.763,360.3158,360.6339,8085.0
2025-05-07 12:10:00,362.87,363.08,362.73,362.8,6108.0,360.6239,360.8326,360.4848,360.5543,6108.0
2025-05-07 12:15:00,362.8,362.87,362.52,362.69,6969.0,360.5543,360.6239,360.2761,360.445,6969.0
2025-05-07 12:20:00,362.77,362.77,362.11,362.12,3867.0,360.5245,360.5245,359.8686,359.8786,3867.0
2025-05-07 12:25:00,362.12,362.17,361.66,361.69,17238.0,359.8786,359.9282,359.4214,359.4512,17238.0
2025-05-07 12:30:00,361.75,362.02,361.5,362.02,13262.0,359.5108,359.7792,359.2624,359.7792,13262.0
2025-05-07 12:35:00,362.02,362.18,361.75,362.18,6576.0,359.7792,359.9382,359.5108,359.9382,6576.0
2025-05-07 12:40:00,362.17,362.77,362.16,362.73,7868.0,359.9282,360.5245,359.9183,360.4848,7868.0
2025-05-07 12:45:00,362.66,362.77,362.34,362.73,5407.0,360.4152,360.5245,360.0972,360.4848,5407.0
2025-05-07 12:50:00,362.48,363.13,362.35,363.13,10052.0,360.2363,360.8823,360.1071,360.8823,10052.0
2025-05-07 12:55:00,363.16,363.58,363.16,363.51,10491.0,360.9121,361.3295,360.9121,361.26,10491.0
2025-05-07 13:00:00,363.53,363.71,363.38,363.5,7505.0,361.2798,361.4587,361.1308,361.25,7505.0
2025-05-07 13:05:00,363.38,363.44,363.19,363.4,3103.0,361.1308,361.1904,360.9419,361.1506,3103.0
2025-05-07 13:10:00,363.51,363.78,363.47,363.73,7985.0,361.26,361.5283,361.2202,361.4786,7985.0
2025-05-07 13:15:00,363.74,363.74,363.49,363.54,4909.0,361.4885,361.4885,361.2401,361.2898,4909.0
2025-05-07 13:20:00,363.46,363.48,363.25,363.43,3671.0,361.2103,361.2301,361.0016,361.1804,3671.0
2025-05-07 13:25:00,363.47,363.57,363.25,363.4,7721.0,361.2202,361.3196,361.0016,361.1506,7721.0
2025-05-07 13:30:00,363.39,363.56,363.02,363.14,4170.0,361.1407,361.3096,360.773,360.8922,4170.0
2025-05-07 13:35:00,363.0,363.19,362.78,363.19,9362.0,360.7531,360.9419,360.5345,360.9419,9362.0
2025-05-07 13:40:00,363.15,363.27,362.99,363.12,4833.0,360.9022,361.0214,360.7432,360.8724,4833.0
2025-05-07 13:45:00,363.04,363.48,363.04,363.48,4714.0,360.7929,361.2301,360.7929,361.2301,4714.0
2025-05-07 13:50:00,363.5,363.52,362.03,362.15,18036.0,361.25,361.2699,359.7891,359.9084,18036.0
2025-05-07 13:55:00,361.97,362.34,361.64,361.71,11591.0,359.7295,360.0972,359.4015,359.4711,11591.0
2025-05-07 14:00:00,362.04,362.87,361.55,362.19,12770.0,359.7991,360.6239,359.3121,359.9481,12770.0
2025-05-07 14:05:00,362.1,362.14,360.11,360.54,18176.0,359.8587,359.8984,357.881,358.3083,18176.0
2025-05-07 14:10:00,360.41,360.81,360.29,360.38,28466.0,358.1791,358.5767,358.0599,358.1493,28466.0
2025-05-07 14:15:00,360.37,361.05,360.23,361.05,15636.0,358.1394,358.8152,358.0003,358.8152,15636.0
2025-05-07 14:20:00,361.13,361.68,361.13,361.34,11016.0,358.8947,359.4413,358.8947,359.1034,11016.0
2025-05-07 14:25:00,361.62,361.82,361.37,361.58,9470.0,359.3817,359.5804,359.1332,359.3419,9470.0
2025-05-07 14:30:00,361.65,362.68,361.39,362.47,4211.0,359.4115,360.4351,359.1531,360.2264,4211.0
2025-05-07 14:35:00,362.46,363.06,362.21,362.89,12016.0,360.2165,360.8127,359.968,360.6438,12016.0
2025-05-07 14:40:00,362.85,363.31,362.7,362.75,9502.0,360.604,361.0612,360.455,360.5047,9502.0
2025-05-07 14:45:00,362.85,363.04,361.34,361.86,13982.0,360.604,360.7929,359.1034,359.6202,13982.0
2025-05-07 14:50:00,361.96,362.17,361.37,362.07,6776.0,359.7195,359.9282,359.1332,359.8289,6776.0
2025-05-07 14:55:00,362.13,363.53,362.05,363.21,12796.0,359.8885,361.2798,359.809,360.9618,12796.0
2025-05-07 15:00:00,363.18,363.39,362.57,362.86,10387.0,360.932,361.1407,360.3258,360.614,10387.0
2025-05-07 15:05:00,362.76,363.24,362.49,363.13,7754.0,360.5146,360.9916,360.2463,360.8823,7754.0
2025-05-07 15:10:00,363.13,363.22,362.21,362.92,6903.0,360.8823,360.9717,359.968,360.6736,6903.0
2025-05-07 15:15:00,362.85,363.01,362.28,362.99,9616.0,360.604,360.763,360.0376,360.7432,9616.0
2025-05-07 15:20:00,363.01,363.07,362.43,362.53,11164.0,360.763,360.8227,360.1866,360.286,11164.0
2025-05-07 15:25:00,362.44,362.44,361.1,361.1,13725.0,360.1966,360.1966,358.8649,358.8649,13725.0
2025-05-07 15:30:00,361.09,361.43,360.85,360.91,9403.0,358.8549,359.1928,358.6164,358.676,9403.0
2025-05-07 15:35:00,360.89,361.69,360.85,361.36,13316.0,358.6562,359.4512,358.6164,359.1233,13316.0
2025-05-07 15:40:00,361.5,363.71,361.39,362.55,29153.0,359.2624,361.4587,359.1531,360.3059,29153.0
2025-05-07 15:45:00,362.69,363.0,362.13,362.29,27307.0,360.445,360.7531,359.8885,360.0475,27307.0
2025-05-07 15:50:00,362.19,362.89,361.67,362.48,25292.0,359.9481,360.6438,359.4313,360.2363,25292.0
2025-05-07 15:55:00,362.54,362.88,362.24,362.63,114765.0,360.296,360.6339,359.9978,360.3854,114765.0
2025-05-08 09:30:00,364.01,364.8,363.4,364.39,39165.0,361.7569,362.542,361.1506,362.1345,39165.0
2025-05-08 09:35:00,364.5,365.06,364.07,364.57,15218.0,362.2438,362.8004,361.8165,362.3134,15218.0
2025-05-08 09:40:00,364.93,365.13,364.04,364.12,12432.0,362.6712,362.8699,361.7867,361.8662,12432.0
2025-05-08 09:45:00,364.11,364.29,363.63,363.92,9504.0,361.8562,362.0351,361.3792,361.6674,9504.0
2025-05-08 09:50:00,364.04,364.75,364.04,364.54,12126.0,361.7867,362.4923,361.7867,362.2836,12126.0
2025-05-08 09:55:00,364.53,364.83,364.27,364.69,7349.0,362.2736,362.5718,362.0152,362.4326,7349.0
2025-05-08 10:00:00,364.72,365.69,364.62,365.17,15664.0,362.4625,363.4265,362.3631,362.9097,15664.0
2025-05-08 10:05:00,365.17,365.28,363.67,363.67,12071.0,362.9097,363.019,361.419,361.419,12071.0
2025-05-08 10:10:00,363.63,363.63,362.8,363.13,18025.0,361.3792,361.3792,360.5543,360.8823,18025.0
2025-05-08 10:15:00,363.19,363.39,363.0,363.29,19314.0,360.9419,361.1407,360.7531,361.0413,19314.0
2025-05-08 10:20:00,363.29,363.74,363.04,363.09,16205.0,361.0413,361.4885,360.7929,360.8426,16205.0
2025-05-08 10:25:00,363.1,363.88,362.99,363.79,13132.0,360.8525,361.6277,360.7432,361.5382,13132.0
2025-05-08 10:30:00,363.87,364.89,363.84,364.72,9772.0,361.6177,362.6314,361.5879,362.4625,9772.0
2025-05-08 10:35:00,364.71,364.72,364.1,364.17,7917.0,362.4525,362.4625,361.8463,361.9159,7917.0
2025-05-08 10:40:00,364.04,364.38,363.69,363.86,6750.0,361.7867,362.1246,361.4388,361.6078,6750.0
2025-05-08 10:45:00,363.87,364.08,363.24,363.38,10088.0,361.6177,361.8264,360.9916,361.1308,10088.0
2025-05-08 10:50:00,363.4,363.83,362.73,362.92,8309.0,361.1506,361.578,360.4848,360.6736,8309.0
2025-05-08 10:55:00,362.87,363.05,362.49,362.86,16981.0,360.6239,360.8028,360.2463,360.614,16981.0
2025-05-08 11:00:00,362.8,362.88,362.26,362.33,7516.0,360.5543,360.6339,360.0177,360.0873,7516.0
2025-05-08 11:05:00,362.33,363.14,362.32,362.95,8069.0,360.0873,360.8922,360.0773,360.7034,8069.0
2025-05-08 11:10:00,363.05,363.45,362.92,363.42,7198.0,360.8028,361.2003,360.6736,361.1705,7198.0
2025-05-08 11:15:00,363.42,363.78,363.4,363.6,5591.0,361.1705,361.5283,361.1506,361.3494,5591.0
2025-05-08 11:20:00,363.66,365.02,363.59,364.99,20391.0,361.409,362.7606,361.3395,362.7308,20391.0
2025-05-08 11:25:00,365.22,366.72,365.13,366.08,23157.0,362.9594,364.4501,362.8699,363.814,23157.0
2025-05-08 11:30:00,366.23,366.6,365.69,366.36,9150.0,363.9631,364.3308,363.4265,364.0923,9150.0
2025-05-08 11:35:00,366.38,366.77,366.15,366.77,7815.0,364.1122,364.4998,363.8836,364.4998,7815.0
2025-05-08 11:40:00,366.95,368.14,366.87,367.67,20699.0,364.6787,365.8613,364.5992,365.3942,20699.0
2025-05-08 11:45:00,367.83,368.13,367.56,368.05,12308.0,365.5532,365.8514,365.2849,365.7718,12308.0
2025-05-08 11:50:00,368.01,368.02,367.22,367.63,25229.0,365.7321,365.742,364.947,365.3544,25229.0
2025-05-08 11:55:00,367.62,367.63,367.01,367.01,10037.0,365.3445,365.3544,364.7383,364.7383,10037.0
2025-05-08 12:00:00,367.01,367.7,366.93,367.31,8496.0,364.7383,365.424,364.6588,365.0364,8496.0
2025-05-08 12:05:00,367.35,367.4,366.92,367.16,6966.0,365.0762,365.1259,364.6488,364.8874,6966.0
2025-05-08 12:10:00,367.22,367.73,367.03,367.65,5965.0,364.947,365.4538,364.7582,365.3743,5965.0
2025-05-08 12:15:00,367.63,368.36,367.63,368.2,12933.0,365.3544,366.0799,365.3544,365.9209,12933.0
2025-05-08 12:20:00,368.27,368.46,367.78,367.9,9513.0,365.9905,366.1793,365.5035,365.6228,9513.0
2025-05-08 12:25:00,367.78,368.07,367.77,367.89,7700.0,365.5035,365.7917,365.4936,365.6128,7700.0
2025-05-08 12:30:00,367.85,368.28,367.82,367.83,13335.0,365.5731,366.0004,365.5433,365.5532,13335.0
2025-05-08 12:35:00,367.94,368.35,367.81,368.32,4883.0,365.6625,366.07,365.5333,366.0402,4883.0
2025-05-08 12:40:00,368.37,368.49,367.96,368.39,10021.0,366.0899,366.2091,365.6824,366.1097,10021.0
2025-05-08 12:45:00,368.3,368.74,368.25,368.74,3890.0,366.0203,366.4576,365.9706,366.4576,3890.0
2025-05-08 12:50:00,368.62,369.03,368.55,369.02,9935.0,366.3383,366.7458,366.2688,366.7358,9935.0
2025-05-08 12:55:00,368.99,369.31,368.92,369.25,18725.0,366.706,367.0241,366.6365,366.9644,18725.0
2025-05-08 13:00:00,369.25,369.31,368.4,368.45,17340.0,366.9644,367.0241,366.1197,366.1694,17340.0
2025-05-08 13:05:00,368.31,368.34,367.9,367.96,6463.0,366.0302,366.0601,365.6228,365.6824,6463.0
2025-05-08 13:10:00,367.82,367.92,367.44,367.44,8316.0,365.5433,365.6427,365.1656,365.1656,8316.0
2025-05-08 13:15:00,367.37,367.49,367.2,367.36,3839.0,365.0961,365.2153,364.9271,365.0861,3839.0
2025-05-08 13:20:00,367.36,367.58,367.29,367.53,5608.0,365.0861,365.3048,365.0166,365.2551,5608.0
2025-05-08 13:25:00,367.41,367.57,367.03,367.03,9262.0,365.1358,365.2948,364.7582,364.7582,9262.0
2025-05-08 13:30:00,367.06,367.3,366.63,366.63,9934.0,364.788,365.0265,364.3606,364.3606,9934.0
2025-05-08 13:35:00,366.58,366.7,366.21,366.7,7851.0,364.3109,364.4302,363.9432,364.4302,7851.0
2025-05-08 13:40:00,366.67,366.75,366.32,366.57,4670.0,364.4004,364.4799,364.0526,364.301,4670.0
2025-05-08 13:45:00,366.6,366.6,365.97,366.18,20886.0,364.3308,364.3308,363.7047,363.9134,20886.0
2025-05-08 13:50:00,366.16,366.21,365.69,365.74,6063.0,363.8935,363.9432,363.4265,363.4761,6063.0
2025-05-08 13:55:00,365.73,365.74,365.11,365.19,4925.0,363.4662,363.4761,362.85,362.9296,4925.0
2025-05-08 14:00:00,365.33,365.4,365.01,365.22,5095.0,363.0687,363.1383,362.7507,362.9594,5095.0
2025-05-08 14:05:00,365.31,365.98,365.3,365.88,4371.0,363.0488,363.7147,363.0389,363.6153,4371.0
2025-05-08 14:10:00,365.94,366.07,365.7,365.95,14146.0,363.6749,363.8041,363.4364,363.6848,14146.0
2025-05-08 14:15:00,366.09,366.32,365.91,366.32,6153.0,363.824,364.0526,363.6451,364.0526,6153.0
2025-05-08 14:20:00,366.32,366.38,365.86,365.87,7543.0,364.0526,364.1122,363.5954,363.6053,7543.0
2025-05-08 14:25:00,365.83,365.97,365.72,365.83,7307.0,363.5656,363.7047,363.4563,363.5656,7307.0
2025-05-08 14:30:00,365.83,366.6,365.83,366.54,6514.0,363.5656,364.3308,363.5656,364.2712,6514.0
2025-05-08 14:35:00,366.63,366.79,366.32,366.32,6400.0,364.3606,364.5196,364.0526,364.0526,6400.0
2025-05-08 14:40:00,366.42,366.73,366.36,366.61,7451.0,364.1519,364.46,364.0923,364.3408,7451.0
2025-05-08 14:45:00,366.65,366.85,366.53,366.67,6471.0,364.3805,364.5793,364.2613,364.4004,6471.0
2025-05-08 14:50:00,366.61,366.95,366.51,366.63,10218.0,364.3408,364.6787,364.2414,364.3606,10218.0
2025-05-08 14:55:00,366.62,366.65,366.27,366.45,4734.0,364.3507,364.3805,364.0029,364.1818,4734.0
2025-05-08 15:00:00,366.35,366.46,365.57,365.95,11546.0,364.0824,364.1917,363.3072,363.6848,11546.0
2025-05-08 15:05:00,365.85,365.9,365.48,365.5,14053.0,363.5855,363.6352,363.2178,363.2376,14053.0
2025-05-08 15:10:00,365.37,365.86,365.37,365.74,8310.0,363.1084,363.5954,363.1084,363.4761,8310.0
2025-05-08 15:15:00,365.7,365.99,365.6,365.74,9313.0,363.4364,363.7246,363.337,363.4761,9313.0
2025-05-08 15:20:00,365.84,366.62,365.83,366.27,25651.0,363.5755,364.3507,363.5656,364.0029,25651.0
2025-05-08 15:25:00,366.4,366.66,366.3,366.53,7990.0,364.1321,364.3905,364.0327,364.2613,7990.0
2025-05-08 15:30:00,366.58,367.02,366.57,366.92,12813.0,364.3109,364.7482,364.301,364.6488,12813.0
2025-05-08 15:35:00,366.97,367.0,366.59,366.6,12741.0,364.6985,364.7283,364.3209,364.3308,12741.0
2025-05-08 15:40:00,366.68,366.68,366.31,366.43,17440.0,364.4103,364.4103,364.0426,364.1619,17440.0
2025-05-08 15:45:00,366.52,366.53,365.85,366.19,17494.0,364.2513,364.2613,363.5855,363.9234,17494.0
2025-05-08 15:50:00,366.04,366.22,365.09,365.23,39041.0,363.7743,363.9532,362.8302,362.9693,39041.0
2025-05-08 15:55:00,365.17,365.18,364.54,364.87,112009.0,362.9097,362.9196,362.2836,362.6115,112009.0
2025-05-09 09:30:00,362.13,364.45,362.13,363.3,51909.0,359.8885,362.1941,359.8885,361.0513,51909.0
2025-05-09 09:35:00,363.17,363.3,361.94,361.94,8029.0,360.9221,361.0513,359.6997,359.6997,8029.0
2025-05-09 09:40:00,362.11,362.54,361.94,362.0,8350.0,359.8686,360.296,359.6997,359.7593,8350.0
2025-05-09 09:45:00,362.0,362.28,361.5,362.13,8104.0,359.7593,360.0376,359.2624,359.8885,8104.0
2025-05-09 09:50:00,361.91,363.45,361.9,363.38,11128.0,359.6699,361.2003,359.6599,361.1308,11128.0
2025-05-09 09:55:00,363.43,364.34,363.33,364.17,15494.0,361.1804,362.0848,361.0811,361.9159,15494.0
2025-05-09 10:00:00,364.06,364.79,364.05,364.79,4460.0,361.8065,362.532,361.7966,362.532,4460.0
2025-05-09 10:05:00,364.69,365.18,364.16,365.11,8917.0,362.4326,362.9196,361.9059,362.85,8917.0
2025-05-09 10:10:00,365.15,365.57,364.93,365.37,14249.0,362.8898,363.3072,362.6712,363.1084,14249.0
2025-05-09 10:15:00,365.2,365.25,364.68,364.73,11600.0,362.9395,362.9892,362.4227,362.4724,11600.0
2025-05-09 10:20:00,364.77,364.99,364.47,364.63,8818.0,362.5122,362.7308,362.214,362.373,8818.0
2025-05-09 10:25:00,364.83,364.92,363.93,364.26,10239.0,362.5718,362.6612,361.6774,362.0053,10239.0
2025-05-09 10:30:00,364.38,364.39,363.66,363.83,26353.0,362.1246,362.1345,361.409,361.578,26353.0
2025-05-09 10:35:00,363.64,363.84,363.3,363.57,11178.0,361.3891,361.5879,361.0513,361.3196,11178.0
2025-05-09 10:40:00,363.38,363.43,362.89,363.4,13924.0,361.1308,361.1804,360.6438,361.1506,13924.0
2025-05-09 10:45:00,363.44,363.59,362.93,363.53,12040.0,361.1904,361.3395,360.6835,361.2798,12040.0
2025-05-09 10:50:00,363.52,363.73,363.01,363.24,12852.0,361.2699,361.4786,360.763,360.9916,12852.0
2025-05-09 10:55:00,363.35,364.15,363.34,364.03,9441.0,361.1009,361.896,361.091,361.7767,9441.0
2025-05-09 11:00:00,364.08,364.24,363.81,364.04,7452.0,361.8264,361.9854,361.5581,361.7867,7452.0
2025-05-09 11:05:00,363.92,363.96,363.68,363.81,4725.0,361.6674,361.7072,361.4289,361.5581,4725.0
2025-05-09 11:10:00,363.85,364.08,363.52,363.7,9950.0,361.5978,361.8264,361.2699,361.4488,9950.0
2025-05-09 11:15:00,363.69,363.91,363.62,363.74,5224.0,361.4388,361.6575,361.3693,361.4885,5224.0
2025-05-09 11:20:00,363.82,363.87,363.28,363.4,6380.0,361.568,361.6177,361.0314,361.1506,6380.0
2025-05-09 11:25:00,363.49,364.24,363.48,364.24,5363.0,361.2401,361.9854,361.2301,361.9854,5363.0
2025-05-09 11:30:00,364.33,364.46,363.82,364.32,9947.0,362.0749,362.2041,361.568,362.0649,9947.0
2025-05-09 11:35:00,364.44,364.7,364.17,364.46,6652.0,362.1842,362.4426,361.9159,362.2041,6652.0
2025-05-09 11:40:00,364.41,364.48,364.07,364.17,3412.0,362.1544,362.2239,361.8165,361.9159,3412.0
2025-05-09 11:45:00,364.16,364.64,363.98,364.5,6871.0,361.9059,362.383,361.727,362.2438,6871.0
2025-05-09 11:50:00,364.58,364.75,364.47,364.47,7838.0,362.3233,362.4923,362.214,362.214,7838.0
2025-05-09 11:55:00,364.44,364.73,364.33,364.72,8635.0,362.1842,362.4724,362.0749,362.4625,8635.0
2025-05-09 12:00:00,364.67,364.67,363.43,363.48,7872.0,362.4128,362.4128,361.1804,361.2301,7872.0
2025-05-09 12:05:00,363.37,363.76,363.36,363.55,3297.0,361.1208,361.5084,361.1109,361.2997,3297.0
2025-05-09 12:10:00,363.46,363.46,363.16,363.42,5228.0,361.2103,361.2103,360.9121,361.1705,5228.0
2025-05-09 12:15:00,363.81,363.81,363.19,363.48,5646.0,361.5581,361.5581,360.9419,361.2301,5646.0
2025-05-09 12:20:00,363.56,363.56,363.22,363.22,2700.0,361.3096,361.3096,360.9717,360.9717,2700.0
2025-05-09 12:25:00,363.29,363.32,362.96,362.96,5046.0,361.0413,361.0711,360.7134,360.7134,5046.0
2025-05-09 12:30:00,363.0,363.11,362.62,362.73,3710.0,360.7531,360.8624,360.3755,360.4848,3710.0
2025-05-09 12:35:00,362.81,363.15,362.7,362.8,9650.0,360.5643,360.9022,360.455,360.5543,9650.0
2025-05-09 12:40:00,362.65,362.78,362.25,362.26,2132.0,360.4053,360.5345,360.0078,360.0177,2132.0
2025-05-09 12:45:00,362.21,362.4,361.98,362.16,5099.0,359.968,360.1568,359.7394,359.9183,5099.0
2025-05-09 12:50:00,362.26,362.6,362.15,362.6,2589.0,360.0177,360.3556,359.9084,360.3556,2589.0
2025-05-09 12:55:00,362.5,362.5,362.18,362.35,2092.0,360.2562,360.2562,359.9382,360.1071,2092.0
2025-05-09 13:00:00,362.25,362.43,362.07,362.07,4476.0,360.0078,360.1866,359.8289,359.8289,4476.0
2025-05-09 13:05:00,362.1,362.41,361.82,362.3,4302.0,359.8587,360.1668,359.5804,360.0574,4302.0
2025-05-09 13:10:00,362.56,362.85,362.46,362.6,5069.0,360.3158,360.604,360.2165,360.3556,5069.0
2025-05-09 13:15:00,362.66,363.14,362.66,363.04,4102.0,360.4152,360.8922,360.4152,360.7929,4102.0
2025-05-09 13:20:00,363.02,363.32,362.35,362.9,7536.0,360.773,361.0711,360.1071,360.6537,7536.0
2025-05-09 13:25:00,363.35,363.35,362.99,363.1,5491.0,361.1009,361.1009,360.7432,360.8525,5491.0
2025-05-09 13:30:00,363.12,363.12,362.68,363.0,6764.0,360.8724,360.8724,360.4351,360.7531,6764.0
2025-05-09 13:35:00,363.02,363.28,363.02,363.13,1175.0,360.773,361.0314,360.773,360.8823,1175.0
2025-05-09 13:40:00,363.36,363.74,363.24,363.45,4485.0,361.1109,361.4885,360.9916,361.2003,4485.0
2025-05-09 13:45:00,363.63,363.75,363.6,363.6,4790.0,361.3792,361.4985,361.3494,361.3494,4790.0
2025-05-09 13:50:00,363.68,363.82,363.45,363.82,6690.0,361.4289,361.568,361.2003,361.568,6690.0
2025-05-09 13:55:00,363.8,364.18,363.79,364.07,1943.0,361.5482,361.9258,361.5382,361.8165,1943.0
2025-05-09 14:00:00,364.1,364.1,363.54,363.63,2908.0,361.8463,361.8463,361.2898,361.3792,2908.0
2025-05-09 14:05:00,363.58,363.64,363.45,363.6,4316.0,361.3295,361.3891,361.2003,361.3494,4316.0
2025-05-09 14:10:00,363.53,363.76,363.51,363.56,3529.0,361.2798,361.5084,361.26,361.3096,3529.0
2025-05-09 14:15:00,363.48,363.73,363.22,363.22,7606.0,361.2301,361.4786,360.9717,360.9717,7606.0
2025-05-09 14:20:00,363.23,363.48,363.2,363.41,2395.0,360.9817,361.2301,360.9519,361.1606,2395.0
2025-05-09 14:25:00,363.46,363.46,363.08,363.22,3826.0,361.2103,361.2103,360.8326,360.9717,3826.0
2025-05-09 14:30:00,363.17,363.33,363.12,363.12,2309.0,360.9221,361.0811,360.8724,360.8724,2309.0
2025-05-09 14:35:00,363.11,363.2,362.94,363.01,4150.0,360.8624,360.9519,360.6935,360.763,4150.0
2025-05-09 14:40:00,363.02,363.11,363.01,363.05,2610.0,360.773,360.8624,360.763,360.8028,2610.0
2025-05-09 14:45:00,363.05,363.47,363.03,363.47,4930.0,360.8028,361.2202,360.7829,361.2202,4930.0
2025-05-09 14:50:00,363.38,363.48,363.24,363.36,8396.0,361.1308,361.2301,360.9916,361.1109,8396.0
2025-05-09 14:55:00,363.35,363.43,363.27,363.38,3582.0,361.1009,361.1804,361.0214,361.1308,3582.0
2025-05-09 15:00:00,363.38,363.72,363.37,363.52,12466.0,361.1308,361.4687,361.1208,361.2699,12466.0
2025-05-09 15:05:00,363.67,364.01,363.64,363.93,7241.0,361.419,361.7569,361.3891,361.6774,7241.0
2025-05-09 15:10:00,363.93,364.08,363.55,363.72,16438.0,361.6774,361.8264,361.2997,361.4687,16438.0
2025-05-09 15:15:00,363.8,363.84,363.52,363.69,3346.0,361.5482,361.5879,361.2699,361.4388,3346.0
2025-05-09 15:20:00,363.63,363.71,363.38,363.7,7846.0,361.3792,361.4587,361.1308,361.4488,7846.0
2025-05-09 15:25:00,363.69,363.71,363.15,363.19,6476.0,361.4388,361.4587,360.9022,360.9419,6476.0
2025-05-09 15:30:00,363.21,363.32,362.79,363.13,14484.0,360.9618,361.0711,360.5444,360.8823,14484.0
2025-05-09 15:35:00,363.17,363.33,362.77,362.86,4357.0,360.9221,361.0811,360.5245,360.614,4357.0
2025-05-09 15:40:00,362.86,362.97,362.7,362.88,8990.0,360.614,360.7233,360.455,360.6339,8990.0
2025-05-09 15:45:00,362.87,362.97,362.53,362.9,24097.0,360.6239,360.7233,360.286,360.6537,24097.0
2025-05-09 15:50:00,362.87,363.08,362.69,363.0,24031.0,360.6239,360.8326,360.445,360.7531,24031.0
2025-05-09 15:55:00,362.96,363.07,362.3,362.66,133586.0,360.7134,360.8227,360.0574,360.4152,133586.0
2025-05-12 09:30:00,375.0,378.07,374.0,377.6,163193.0,372.6788,375.7298,371.685,375.2627,163193.0
2025-05-12 09:35:00,377.6,378.51,376.71,378.22,55942.0,375.2627,376.1671,374.3782,375.8789,55942.0
2025-05-12 09:40:00,378.35,378.72,377.58,377.68,49245.0,376.0081,376.3758,375.2429,375.3422,49245.0
2025-05-12 09:45:00,377.86,377.87,376.49,376.49,32657.0,375.5211,375.5311,374.1596,374.1596,32657.0
2025-05-12 09:50:00,376.5,376.67,375.88,375.99,24224.0,374.1695,374.3385,373.5534,373.6627,24224.0
2025-05-12 09:55:00,375.96,375.96,374.89,375.37,43793.0,373.6329,373.6329,372.5695,373.0465,43793.0
2025-05-12 10:00:00,375.52,376.35,375.52,376.21,37981.0,373.1956,374.0205,373.1956,373.8813,37981.0
2025-05-12 10:05:00,376.09,376.29,375.23,375.38,19653.0,373.7621,373.9608,372.9074,373.0565,19653.0
2025-05-12 10:10:00,375.38,375.61,374.95,375.1,14695.0,373.0565,373.2851,372.6291,372.7782,14695.0
2025-05-12 10:15:00,375.14,375.9,374.57,375.78,30584.0,372.818,373.5733,372.2515,373.454,30584.0
2025-05-12 10:20:00,375.59,376.13,375.28,376.05,28159.0,373.2652,373.8018,372.9571,373.7223,28159.0
2025-05-12 10:25:00,376.26,376.26,374.97,375.41,22384.0,373.931,373.931,372.649,373.0863,22384.0
2025-05-12 10:30:00,375.39,375.69,374.87,374.92,22538.0,373.0664,373.3646,372.5496,372.5993,22538.0
2025-05-12 10:35:00,374.9,375.24,374.46,375.18,14779.0,372.5794,372.9173,372.1422,372.8577,14779.0
2025-05-12 10:40:00,375.27,376.41,375.15,376.41,16265.0,372.9472,374.0801,372.8279,374.0801,16265.0
2025-05-12 10:45:00,376.64,377.28,376.14,376.3,21469.0,374.3087,374.9447,373.8118,373.9708,21469.0
2025-05-12 10:50:00,376.31,376.49,376.08,376.33,16403.0,373.9807,374.1596,373.7521,374.0006,16403.0
2025-05-12 10:55:00,376.23,376.44,375.03,375.03,23781.0,373.9012,374.1099,372.7086,372.7086,23781.0
2025-05-12 11:00:00,375.1,375.34,374.79,374.82,11357.0,372.7782,373.0167,372.4701,372.4999,11357.0
2025-05-12 11:05:00,374.9,375.48,374.53,375.48,14878.0,372.5794,373.1559,372.2117,373.1559,14878.0
2025-05-12 11:10:00,375.4,375.75,374.91,374.92,41070.0,373.0764,373.4242,372.5894,372.5993,41070.0
2025-05-12 11:15:00,374.91,375.01,374.37,374.77,8939.0,372.5894,372.6888,372.0527,372.4503,8939.0
2025-05-12 11:20:00,374.91,375.17,374.74,374.87,9284.0,372.5894,372.8478,372.4204,372.5496,9284.0
2025-05-12 11:25:00,375.0,375.72,375.0,375.52,9890.0,372.6788,373.3944,372.6788,373.1956,9890.0
2025-05-12 11:30:00,375.5,375.52,375.07,375.22,26158.0,373.1757,373.1956,372.7484,372.8975,26158.0
2025-05-12 11:35:00,375.13,375.34,374.67,374.77,5878.0,372.808,373.0167,372.3509,372.4503,5878.0
2025-05-12 11:40:00,374.54,374.82,374.27,374.51,12292.0,372.2217,372.4999,371.9533,372.1919,12292.0
2025-05-12 11:45:00,374.14,374.45,374.08,374.08,5269.0,371.8242,372.1322,371.7645,371.7645,5269.0
2025-05-12 11:50:00,374.19,374.26,373.62,373.85,9043.0,371.8738,371.9434,371.3074,371.5359,9043.0
2025-05-12 11:55:00,373.88,374.16,373.73,373.85,7605.0,371.5658,371.844,371.4167,371.5359,7605.0
2025-05-12 12:00:00,373.87,374.19,373.48,373.99,9993.0,371.5558,371.8738,371.1682,371.6751,9993.0
2025-05-12 12:05:00,374.11,374.75,374.11,374.75,11601.0,371.7943,372.4304,371.7943,372.4304,11601.0
2025-05-12 12:10:00,374.7,374.78,374.26,374.74,7167.0,372.3807,372.4602,371.9434,372.4204,7167.0
2025-05-12 12:15:00,374.74,374.74,374.2,374.23,4158.0,372.4204,372.4204,371.8838,371.9136,4158.0
2025-05-12 12:20:00,374.23,374.76,374.19,374.72,13695.0,371.9136,372.4403,371.8738,372.4006,13695.0
2025-05-12 12:25:00,374.77,374.77,374.0,374.04,6142.0,372.4503,372.4503,371.685,371.7248,6142.0
2025-05-12 12:30:00,374.02,374.27,373.79,374.13,5112.0,371.7049,371.9533,371.4763,371.8142,5112.0
2025-05-12 12:35:00,374.15,374.4,374.01,374.19,7880.0,371.8341,372.0825,371.695,371.8738,7880.0
2025-05-12 12:40:00,374.07,374.34,374.04,374.25,8530.0,371.7546,372.0229,371.7248,371.9335,8530.0
2025-05-12 12:45:00,374.24,375.0,374.24,375.0,8785.0,371.9235,372.6788,371.9235,372.6788,8785.0
2025-05-12 12:50:00,375.01,375.32,374.93,375.11,5326.0,372.6888,372.9969,372.6093,372.7882,5326.0
2025-05-12 12:55:00,375.19,375.38,375.05,375.25,6178.0,372.8677,373.0565,372.7285,372.9273,6178.0
2025-05-12 13:00:00,375.31,375.51,374.96,375.34,11717.0,372.9869,373.1857,372.6391,373.0167,11717.0
2025-05-12 13:05:00,375.28,376.26,375.26,376.04,10729.0,372.9571,373.931,372.9372,373.7124,10729.0
2025-05-12 13:10:00,376.06,376.06,375.5,375.55,10704.0,373.7323,373.7323,373.1757,373.2254,10704.0
2025-05-12 13:15:00,375.58,375.76,375.35,375.46,13972.0,373.2552,373.4341,373.0267,373.136,13972.0
2025-05-12 13:20:00,375.43,375.69,375.3,375.68,6832.0,373.1062,373.3646,372.977,373.3546,6832.0
2025-05-12 13:25:00,375.5,375.88,375.5,375.59,6347.0,373.1757,373.5534,373.1757,373.2652,6347.0
2025-05-12 13:30:00,375.53,376.1,375.53,375.79,6993.0,373.2056,373.772,373.2056,373.4639,6993.0
2025-05-12 13:35:00,375.73,375.87,375.55,375.87,3989.0,373.4043,373.5434,373.2254,373.5434,3989.0
2025-05-12 13:40:00,375.8,375.96,375.72,375.83,4395.0,373.4739,373.6329,373.3944,373.5037,4395.0
2025-05-12 13:45:00,375.77,375.9,375.44,375.52,11422.0,373.4441,373.5733,373.1161,373.1956,11422.0
2025-05-12 13:50:00,375.5,375.73,375.42,375.47,9899.0,373.1757,373.4043,373.0962,373.1459,9899.0
2025-05-12 13:55:00,375.45,375.59,375.22,375.41,7329.0,373.126,373.2652,372.8975,373.0863,7329.0
2025-05-12 14:00:00,375.34,375.58,375.34,375.58,6045.0,373.0167,373.2552,373.0167,373.2552,6045.0
2025-05-12 14:05:00,375.5,375.68,375.35,375.35,6457.0,373.1757,373.3546,373.0267,373.0267,6457.0
2025-05-12 14:10:00,375.53,375.66,375.19,375.5,13091.0,373.2056,373.3347,372.8677,373.1757,13091.0
2025-05-12 14:15:00,375.51,375.86,375.5,375.83,6944.0,373.1857,373.5335,373.1757,373.5037,6944.0
2025-05-12 14:20:00,375.85,375.94,375.6,375.87,8908.0,373.5236,373.613,373.2751,373.5434,8908.0
2025-05-12 14:25:00,375.8,375.86,375.45,375.84,17310.0,373.4739,373.5335,373.126,373.5136,17310.0
2025-05-12 14:30:00,375.78,376.17,375.72,375.93,20016.0,373.454,373.8416,373.3944,373.6031,20016.0
2025-05-12 14:35:00,375.97,376.18,375.9,376.18,14209.0,373.6428,373.8515,373.5733,373.8515,14209.0
2025-05-12 14:40:00,376.2,376.27,375.9,376.06,17280.0,373.8714,373.941,373.5733,373.7323,17280.0
2025-05-12 14:45:00,375.94,376.01,375.68,375.68,10302.0,373.613,373.6826,373.3546,373.3546,10302.0
2025-05-12 14:50:00,375.67,375.7,375.27,375.33,13170.0,373.3447,373.3745,372.9472,373.0068,13170.0
2025-05-12 14:55:00,375.33,375.46,374.86,374.9,11475.0,373.0068,373.136,372.5397,372.5794,11475.0
2025-05-12 15:00:00,374.84,375.82,374.68,375.78,18994.0,372.5198,373.4938,372.3608,373.454,18994.0
2025-05-12 15:05:00,375.78,375.86,375.58,375.73,20053.0,373.454,373.5335,373.2552,373.4043,20053.0
2025-05-12 15:10:00,375.77,375.79,375.42,375.59,17945.0,373.4441,373.4639,373.0962,373.2652,17945.0
2025-05-12 15:15:00,375.58,375.86,375.36,375.78,11195.0,373.2552,373.5335,373.0366,373.454,11195.0
2025-05-12 15:20:00,375.68,375.86,375.61,375.78,10851.0,373.3546,373.5335,373.2851,373.454,10851.0
2025-05-12 15:25:00,375.68,375.8,375.41,375.42,13023.0,373.3546,373.4739,373.0863,373.0962,13023.0
2025-05-12 15:30:00,375.38,375.99,375.34,375.67,17643.0,373.0565,373.6627,373.0167,373.3447,17643.0
2025-05-12 15:35:00,375.54,375.69,375.34,375.41,16516.0,373.2155,373.3646,373.0167,373.0863,16516.0
2025-05-12 15:40:00,375.57,375.59,375.2,375.27,22147.0,373.2453,373.2652,372.8776,372.9472,22147.0
2025-05-12 15:45:00,375.31,375.85,375.15,375.72,30710.0,372.9869,373.5236,372.8279,373.3944,30710.0
2025-05-12 15:50:00,375.65,376.32,375.53,376.24,42198.0,373.3248,373.9907,373.2056,373.9112,42198.0
2025-05-12 15:55:00,376.24,376.65,375.68,376.65,184160.0,373.9112,374.3186,373.3546,374.3186,184160.0
2025-05-13 09:30:00,381.0,381.0,377.18,377.3,79931.0,378.6417,378.6417,374.8453,374.9646,79931.0
2025-05-13 09:35:00,377.3,378.57,377.0,377.26,15425.0,374.9646,376.2267,374.6665,374.9248,15425.0
2025-05-13 09:40:00,377.09,377.84,376.82,377.14,19534.0,374.7559,375.5013,374.4876,374.8056,19534.0
2025-05-13 09:45:00,377.27,377.27,375.95,376.09,24141.0,374.9348,374.9348,373.623,373.7621,24141.0
2025-05-13 09:50:00,376.12,376.35,375.7,376.12,12858.0,373.7919,374.0205,373.3745,373.7919,12858.0
2025-05-13 09:55:00,376.21,377.56,375.77,377.45,78313.0,373.8813,375.223,373.4441,375.1137,78313.0
2025-05-13 10:00:00,377.58,377.88,376.85,377.82,17312.0,375.2429,375.541,374.5174,375.4814,17312.0
2025-05-13 10:05:00,377.66,377.76,376.7,377.12,14167.0,375.3224,375.4217,374.3683,374.7857,14167.0
2025-05-13 10:10:00,377.2,377.95,377.02,377.93,9846.0,374.8652,375.6106,374.6863,375.5907,9846.0
2025-05-13 10:15:00,377.78,377.9,377.09,377.25,11834.0,375.4416,375.5609,374.7559,374.9149,11834.0
2025-05-13 10:20:00,377.3,377.59,377.05,377.35,21651.0,374.9646,375.2528,374.7161,375.0143,21651.0
2025-05-13 10:25:00,377.42,377.54,376.54,376.72,9100.0,375.0839,375.2031,374.2093,374.3882,9100.0
2025-05-13 10:30:00,376.74,377.46,376.64,377.46,6648.0,374.4081,375.1236,374.3087,375.1236,6648.0
2025-05-13 10:35:00,377.62,377.76,377.1,377.2,4806.0,375.2826,375.4217,374.7658,374.8652,4806.0
2025-05-13 10:40:00,377.32,377.35,376.45,376.45,6522.0,374.9845,375.0143,374.1199,374.1199,6522.0
2025-05-13 10:45:00,376.46,376.71,375.96,376.08,9086.0,374.1298,374.3782,373.6329,373.7521,9086.0
2025-05-13 10:50:00,376.17,376.74,376.03,376.68,6829.0,373.8416,374.4081,373.7025,374.3484,6829.0
2025-05-13 10:55:00,376.77,377.16,376.36,377.0,44877.0,374.4379,374.8255,374.0304,374.6665,44877.0
2025-05-13 11:00:00,376.91,377.21,376.51,376.86,12853.0,374.577,374.8752,374.1795,374.5273,12853.0
2025-05-13 11:05:00,376.55,376.76,376.24,376.38,18741.0,374.2192,374.4279,373.9112,374.0503,18741.0
2025-05-13 11:10:00,376.29,376.74,376.18,376.65,20113.0,373.9608,374.4081,373.8515,374.3186,20113.0
2025-05-13 11:15:00,376.62,376.79,376.51,376.65,6421.0,374.2888,374.4578,374.1795,374.3186,6421.0
2025-05-13 11:20:00,376.55,376.71,376.44,376.54,6367.0,374.2192,374.3782,374.1099,374.2093,6367.0
2025-05-13 11:25:00,376.71,377.32,376.71,376.88,6559.0,374.3782,374.9845,374.3782,374.5472,6559.0
2025-05-13 11:30:00,376.89,376.99,376.59,376.65,5570.0,374.5571,374.6565,374.259,374.3186,5570.0
2025-05-13 11:35:00,376.56,377.1,376.53,376.84,7421.0,374.2292,374.7658,374.1994,374.5074,7421.0
2025-05-13 11:40:00,376.86,377.05,376.75,376.89,8541.0,374.5273,374.7161,374.418,374.5571,8541.0
2025-05-13 11:45:00,376.89,377.02,376.0,376.03,4016.0,374.5571,374.6863,373.6726,373.7025,4016.0
2025-05-13 11:50:00,375.91,376.03,375.5,375.57,5193.0,373.5832,373.7025,373.1757,373.2453,5193.0
2025-05-13 11:55:00,375.63,375.85,375.52,375.61,6977.0,373.3049,373.5236,373.1956,373.2851,6977.0
2025-05-13 12:00:00,375.58,375.8,374.9,375.02,5866.0,373.2552,373.4739,372.5794,372.6987,5866.0
2025-05-13 12:05:00,375.08,375.35,374.64,374.87,5767.0,372.7583,373.0267,372.3211,372.5496,5767.0
2025-05-13 12:10:00,374.77,375.15,374.76,374.96,3917.0,372.4503,372.8279,372.4403,372.6391,3917.0
2025-05-13 12:15:00,375.08,375.08,374.61,374.63,6296.0,372.7583,372.7583,372.2912,372.3111,6296.0
2025-05-13 12:20:00,374.62,374.9,374.62,374.7,4584.0,372.3012,372.5794,372.3012,372.3807,4584.0
2025-05-13 12:25:00,374.87,375.1,374.62,374.67,5226.0,372.5496,372.7782,372.3012,372.3509,5226.0
2025-05-13 12:30:00,374.67,374.67,374.09,374.09,7657.0,372.3509,372.3509,371.7745,371.7745,7657.0
2025-05-13 12:35:00,374.32,374.46,374.23,374.46,3320.0,372.003,372.1422,371.9136,372.1422,3320.0
2025-05-13 12:40:00,374.4,374.41,374.24,374.39,2776.0,372.0825,372.0925,371.9235,372.0726,2776.0
2025-05-13 12:45:00,374.39,374.75,374.26,374.29,7941.0,372.0726,372.4304,371.9434,371.9732,7941.0
2025-05-13 12:50:00,374.2,374.28,373.77,373.95,6240.0,371.8838,371.9633,371.4564,371.6353,6240.0
2025-05-13 12:55:00,374.03,374.03,373.47,373.47,7975.0,371.7148,371.7148,371.1583,371.1583,7975.0
2025-05-13 13:00:00,373.55,373.65,373.04,373.33,5590.0,371.2378,371.3372,370.731,371.0192,5590.0
2025-05-13 13:05:00,373.32,373.42,372.95,373.08,11403.0,371.0092,371.1086,370.6415,370.7707,11403.0
2025-05-13 13:10:00,373.08,373.32,373.05,373.21,6461.0,370.7707,371.0092,370.7409,370.8999,6461.0
2025-05-13 13:15:00,373.21,373.74,373.19,373.68,4274.0,370.8999,371.4266,370.88,371.367,4274.0
2025-05-13 13:20:00,373.78,374.48,373.78,374.41,9931.0,371.4664,372.162,371.4664,372.0925,9931.0
2025-05-13 13:25:00,374.41,374.76,374.33,374.68,8393.0,372.0925,372.4403,372.013,372.3608,8393.0
2025-05-13 13:30:00,374.69,375.0,374.58,374.72,17145.0,372.3707,372.6788,372.2614,372.4006,17145.0
2025-05-13 13:35:00,374.88,374.95,374.56,374.58,6929.0,372.5596,372.6291,372.2416,372.2614,6929.0
2025-05-13 13:40:00,374.61,374.83,374.57,374.64,5719.0,372.2912,372.5099,372.2515,372.3211,5719.0
2025-05-13 13:45:00,374.63,374.75,374.52,374.52,6493.0,372.3111,372.4304,372.2018,372.2018,6493.0
2025-05-13 13:50:00,374.64,374.78,374.43,374.57,5098.0,372.3211,372.4602,372.1124,372.2515,5098.0
2025-05-13 13:55:00,374.7,375.1,374.63,374.81,9612.0,372.3807,372.7782,372.3111,372.49,9612.0
2025-05-13 14:00:00,374.87,374.87,374.48,374.73,6508.0,372.5496,372.5496,372.162,372.4105,6508.0
2025-05-13 14:05:00,374.72,374.84,374.4,374.6,4251.0,372.4006,372.5198,372.0825,372.2813,4251.0
2025-05-13 14:10:00,374.57,374.88,374.57,374.68,5746.0,372.2515,372.5596,372.2515,372.3608,5746.0
2025-05-13 14:15:00,374.76,374.76,374.5,374.56,3687.0,372.4403,372.4403,372.1819,372.2416,3687.0
2025-05-13 14:20:00,374.65,374.84,374.56,374.62,6330.0,372.331,372.5198,372.2416,372.3012,6330.0
2025-05-13 14:25:00,374.61,374.67,374.39,374.61,9267.0,372.2912,372.3509,372.0726,372.2912,9267.0
2025-05-13 14:30:00,374.58,374.68,374.36,374.38,7009.0,372.2614,372.3608,372.0428,372.0627,7009.0
2025-05-13 14:35:00,374.26,374.32,373.99,374.01,4789.0,371.9434,372.003,371.6751,371.695,4789.0
2025-05-13 14:40:00,373.86,373.9,373.49,373.51,7078.0,371.5459,371.5856,371.1782,371.1981,7078.0
2025-05-13 14:45:00,373.61,373.78,373.47,373.67,11654.0,371.2974,371.4664,371.1583,371.3571,11654.0
2025-05-13 14:50:00,373.65,373.88,373.48,373.76,10191.0,371.3372,371.5658,371.1682,371.4465,10191.0
2025-05-13 14:55:00,373.76,374.36,373.64,374.29,11758.0,371.4465,372.0428,371.3272,371.9732,11758.0
2025-05-13 15:00:00,374.3,374.38,374.1,374.11,4295.0,371.9832,372.0627,371.7844,371.7943,4295.0
2025-05-13 15:05:00,374.08,374.11,373.95,374.0,6726.0,371.7645,371.7943,371.6353,371.685,6726.0
2025-05-13 15:10:00,374.03,374.2,374.03,374.07,12062.0,371.7148,371.8838,371.7148,371.7546,12062.0
2025-05-13 15:15:00,374.05,374.19,373.84,373.9,6611.0,371.7347,371.8738,371.526,371.5856,6611.0
2025-05-13 15:20:00,373.84,374.09,373.77,373.83,6720.0,371.526,371.7745,371.4564,371.5161,6720.0
2025-05-13 15:25:00,373.86,373.87,373.54,373.79,12462.0,371.5459,371.5558,371.2279,371.4763,12462.0
2025-05-13 15:30:00,373.8,374.44,373.78,374.44,9101.0,371.4863,372.1223,371.4664,372.1223,9101.0
2025-05-13 15:35:00,374.38,374.52,374.22,374.41,13301.0,372.0627,372.2018,371.9037,372.0925,13301.0
2025-05-13 15:40:00,374.42,374.42,374.09,374.18,11572.0,372.1024,372.1024,371.7745,371.8639,11572.0
2025-05-13 15:45:00,374.19,374.25,373.63,373.63,18039.0,371.8738,371.9335,371.3173,371.3173,18039.0
2025-05-13 15:50:00,373.76,374.17,373.57,373.7,30096.0,371.4465,371.854,371.2577,371.3869,30096.0
2025-05-13 15:55:00,373.77,373.86,373.05,373.55,135608.0,371.4564,371.5459,370.7409,371.2378,135608.0
2025-05-14 09:30:00,371.9,372.8,370.82,371.33,62463.0,369.598,370.4924,368.5247,369.0315,62463.0
2025-05-14 09:35:00,371.78,373.0,371.26,372.44,22407.0,369.4788,370.6912,368.962,370.1347,22407.0
2025-05-14 09:40:00,372.28,374.15,372.27,372.95,29148.0,369.9757,371.8341,369.9657,370.6415,29148.0
2025-05-14 09:45:00,372.98,373.52,372.6,373.1,39296.0,370.6713,371.208,370.2937,370.7906,39296.0
2025-05-14 09:50:00,373.09,373.67,373.0,373.63,13078.0,370.7807,371.3571,370.6912,371.3173,13078.0
2025-05-14 09:55:00,373.8,374.73,373.71,374.15,22566.0,371.4863,372.4105,371.3968,371.8341,22566.0
2025-05-14 10:00:00,374.14,375.16,373.79,375.03,34067.0,371.8242,372.8378,371.4763,372.7086,34067.0
2025-05-14 10:05:00,375.02,375.12,374.04,374.05,34194.0,372.6987,372.7981,371.7248,371.7347,34194.0
2025-05-14 10:10:00,374.09,375.08,374.08,374.73,6204.0,371.7745,372.7583,371.7645,372.4105,6204.0
2025-05-14 10:15:00,374.78,374.78,374.23,374.56,8100.0,372.4602,372.4602,371.9136,372.2416,8100.0
2025-05-14 10:20:00,374.49,375.03,374.49,374.93,10796.0,372.172,372.7086,372.172,372.6093,10796.0
2025-05-14 10:25:00,374.88,375.2,374.79,374.95,12708.0,372.5596,372.8776,372.4701,372.6291,12708.0
2025-05-14 10:30:00,375.11,375.79,375.11,375.65,8097.0,372.7882,373.4639,372.7882,373.3248,8097.0
2025-05-14 10:35:00,375.65,375.69,375.09,375.36,5965.0,373.3248,373.3646,372.7683,373.0366,5965.0
2025-05-14 10:40:00,375.3,375.61,375.04,375.18,8681.0,372.977,373.2851,372.7186,372.8577,8681.0
2025-05-14 10:45:00,375.22,375.45,375.08,375.36,6104.0,372.8975,373.126,372.7583,373.0366,6104.0
2025-05-14 10:50:00,375.44,375.55,374.95,375.06,10003.0,373.1161,373.2254,372.6291,372.7385,10003.0
2025-05-14 10:55:00,375.08,375.22,374.9,374.9,9688.0,372.7583,372.8975,372.5794,372.5794,9688.0
2025-05-14 11:00:00,375.02,375.03,373.55,373.73,7360.0,372.6987,372.7086,371.2378,371.4167,7360.0
2025-05-14 11:05:00,373.77,373.79,373.23,373.64,4294.0,371.4564,371.4763,370.9198,371.3272,4294.0
2025-05-14 11:10:00,373.75,374.13,373.72,374.09,9928.0,371.4366,371.8142,371.4068,371.7745,9928.0
2025-05-14 11:15:00,374.0,374.34,373.88,374.31,8942.0,371.685,372.0229,371.5658,371.9931,8942.0
2025-05-14 11:20:00,374.35,374.63,374.17,374.46,6619.0,372.0329,372.3111,371.854,372.1422,6619.0
2025-05-14 11:25:00,374.42,374.54,374.19,374.38,5963.0,372.1024,372.2217,371.8738,372.0627,5963.0
2025-05-14 11:30:00,374.23,374.52,374.09,374.3,8075.0,371.9136,372.2018,371.7745,371.9832,8075.0
2025-05-14 11:35:00,374.27,374.45,374.2,374.33,6588.0,371.9533,372.1322,371.8838,372.013,6588.0
2025-05-14 11:40:00,374.23,374.4,374.2,374.27,9984.0,371.9136,372.0825,371.8838,371.9533,9984.0
2025-05-14 11:45:00,374.34,374.52,374.1,374.2,7983.0,372.0229,372.2018,371.7844,371.8838,7983.0
2025-05-14 11:50:00,374.11,374.28,373.95,374.18,5682.0,371.7943,371.9633,371.6353,371.8639,5682.0
2025-05-14 11:55:00,374.18,374.49,374.04,374.36,9256.0,371.8639,372.172,371.7248,372.0428,9256.0
2025-05-14 12:00:00,374.41,374.61,374.26,374.55,4818.0,372.0925,372.2912,371.9434,372.2316,4818.0
2025-05-14 12:05:00,374.63,374.78,374.38,374.47,5396.0,372.3111,372.4602,372.0627,372.1521,5396.0
2025-05-14 12:10:00,374.49,374.49,374.31,374.37,6315.0,372.172,372.172,371.9931,372.0527,6315.0
2025-05-14 12:15:00,374.46,374.54,374.29,374.35,2916.0,372.1422,372.2217,371.9732,372.0329,2916.0
2025-05-14 12:20:00,374.35,374.54,374.12,374.51,6553.0,372.0329,372.2217,371.8043,372.1919,6553.0
2025-05-14 12:25:00,374.49,374.49,374.04,374.04,4134.0,372.172,372.172,371.7248,371.7248,4134.0
2025-05-14 12:30:00,374.17,374.2,374.0,374.1,8012.0,371.854,371.8838,371.685,371.7844,8012.0
2025-05-14 12:35:00,374.16,374.24,373.52,373.59,14700.0,371.844,371.9235,371.208,371.2776,14700.0
2025-05-14 12:40:00,373.65,373.76,373.33,373.33,5687.0,371.3372,371.4465,371.0192,371.0192,5687.0
2025-05-14 12:45:00,373.43,373.92,373.42,373.83,6077.0,371.1185,371.6055,371.1086,371.5161,6077.0
2025-05-14 12:50:00,373.78,373.88,373.53,373.69,4988.0,371.4664,371.5658,371.2179,371.3769,4988.0
2025-05-14 12:55:00,373.69,373.8,373.47,373.77,7194.0,371.3769,371.4863,371.1583,371.4564,7194.0
2025-05-14 13:00:00,373.77,374.17,373.77,374.08,9320.0,371.4564,371.854,371.4564,371.7645,9320.0
2025-05-14 13:05:00,374.06,374.24,373.93,374.15,4901.0,371.7446,371.9235,371.6155,371.8341,4901.0
2025-05-14 13:10:00,374.14,374.19,373.43,373.43,15259.0,371.8242,371.8738,371.1185,371.1185,15259.0
2025-05-14 13:15:00,373.49,373.5,372.95,373.36,6897.0,371.1782,371.1881,370.6415,371.049,6897.0
2025-05-14 13:20:00,373.31,373.31,372.48,372.56,3569.0,370.9993,370.9993,370.1744,370.2539,3569.0
2025-05-14 13:25:00,372.43,373.0,372.39,372.93,4805.0,370.1247,370.6912,370.085,370.6216,4805.0
2025-05-14 13:30:00,373.07,373.27,372.93,373.13,4513.0,370.7608,370.9595,370.6216,370.8204,4513.0
2025-05-14 13:35:00,373.3,373.46,373.18,373.4,3287.0,370.9894,371.1484,370.8701,371.0887,3287.0
2025-05-14 13:40:00,373.48,373.53,373.32,373.43,4870.0,371.1682,371.2179,371.0092,371.1185,4870.0
2025-05-14 13:45:00,373.43,373.43,373.18,373.25,4570.0,371.1185,371.1185,370.8701,370.9397,4570.0
2025-05-14 13:50:00,373.27,373.75,373.26,373.58,4092.0,370.9595,371.4366,370.9496,371.2676,4092.0
2025-05-14 13:55:00,373.6,373.73,373.52,373.73,4049.0,371.2875,371.4167,371.208,371.4167,4049.0
2025-05-14 14:00:00,373.69,373.76,373.52,373.56,5417.0,371.3769,371.4465,371.208,371.2477,5417.0
2025-05-14 14:05:00,373.54,373.88,373.2,373.2,11493.0,371.2279,371.5658,370.89,370.89,11493.0
2025-05-14 14:10:00,373.18,373.27,372.68,372.68,4004.0,370.8701,370.9595,370.3732,370.3732,4004.0
2025-05-14 14:15:00,372.68,373.22,372.65,373.14,4761.0,370.3732,370.9098,370.3434,370.8303,4761.0
2025-05-14 14:20:00,373.17,373.36,372.84,372.85,7248.0,370.8602,371.049,370.5322,370.5421,7248.0
2025-05-14 14:25:00,372.86,373.06,372.57,372.72,5323.0,370.5521,370.7508,370.2639,370.4129,5323.0
2025-05-14 14:30:00,372.81,373.46,372.8,373.46,12511.0,370.5024,371.1484,370.4924,371.1484,12511.0
2025-05-14 14:35:00,373.39,373.42,372.79,372.99,6979.0,371.0788,371.1086,370.4825,370.6813,6979.0
2025-05-14 14:40:00,372.99,373.16,372.93,373.06,3835.0,370.6813,370.8502,370.6216,370.7508,3835.0
2025-05-14 14:45:00,373.17,373.18,372.92,372.98,3265.0,370.8602,370.8701,370.6117,370.6713,3265.0
2025-05-14 14:50:00,372.93,373.07,372.89,373.03,4051.0,370.6216,370.7608,370.5819,370.721,4051.0
2025-05-14 14:55:00,372.96,373.01,372.68,372.83,6314.0,370.6515,370.7011,370.3732,370.5223,6314.0
2025-05-14 15:00:00,372.82,372.95,372.68,372.74,6467.0,370.5123,370.6415,370.3732,370.4328,6467.0
2025-05-14 15:05:00,372.75,372.85,372.59,372.73,4741.0,370.4428,370.5421,370.2837,370.4229,4741.0
2025-05-14 15:10:00,372.79,373.16,372.79,373.12,8473.0,370.4825,370.8502,370.4825,370.8105,8473.0
2025-05-14 15:15:00,373.1,373.16,372.93,373.03,7302.0,370.7906,370.8502,370.6216,370.721,7302.0
2025-05-14 15:20:00,373.0,373.01,372.29,372.49,8276.0,370.6912,370.7011,369.9856,370.1844,8276.0
2025-05-14 15:25:00,372.37,372.6,372.37,372.59,5466.0,370.0651,370.2937,370.0651,370.2837,5466.0
2025-05-14 15:30:00,372.59,372.72,372.4,372.55,9007.0,370.2837,370.4129,370.0949,370.244,9007.0
2025-05-14 15:35:00,372.62,372.68,372.36,372.44,7106.0,370.3136,370.3732,370.0552,370.1347,7106.0
2025-05-14 15:40:00,372.44,372.52,372.2,372.32,12336.0,370.1347,370.2142,369.8962,370.0154,12336.0
2025-05-14 15:45:00,372.37,372.48,372.12,372.36,13820.0,370.0651,370.1744,369.8167,370.0552,13820.0
2025-05-14 15:50:00,372.48,372.99,372.42,372.68,19999.0,370.1744,370.6813,370.1148,370.3732,19999.0
2025-05-14 15:55:00,372.72,372.99,372.41,372.69,134127.0,370.4129,370.6813,370.1049,370.3831,134127.0
2025-05-15 09:30:00,372.1,373.95,371.51,373.19,64455.0,369.7968,371.6353,369.2104,370.88,64455.0
2025-05-15 09:35:00,373.47,373.58,372.7,373.13,21250.0,371.1583,371.2676,370.3931,370.8204,21250.0
2025-05-15 09:40:00,373.13,373.7,372.78,373.16,17369.0,370.8204,371.3869,370.4726,370.8502,17369.0
2025-05-15 09:45:00,373.16,373.81,373.16,373.69,13154.0,370.8502,371.4962,370.8502,371.3769,13154.0
2025-05-15 09:50:00,373.78,373.93,373.23,373.39,13315.0,371.4664,371.6155,370.9198,371.0788,13315.0
2025-05-15 09:55:00,373.25,374.21,373.25,373.93,17385.0,370.9397,371.8937,370.9397,371.6155,17385.0
2025-05-15 10:00:00,373.88,374.78,373.72,374.68,20892.0,371.5658,372.4602,371.4068,372.3608,20892.0
2025-05-15 10:05:00,374.52,374.69,374.17,374.69,13909.0,372.2018,372.3707,371.854,372.3707,13909.0
2025-05-15 10:10:00,374.55,375.32,374.3,375.25,21222.0,372.2316,372.9969,371.9832,372.9273,21222.0
2025-05-15 10:15:00,375.21,375.51,374.87,374.87,16495.0,372.8875,373.1857,372.5496,372.5496,16495.0
2025-05-15 10:20:00,375.08,375.22,374.64,374.99,22882.0,372.7583,372.8975,372.3211,372.6689,22882.0
2025-05-15 10:25:00,375.0,375.07,374.23,374.6,10544.0,372.6788,372.7484,371.9136,372.2813,10544.0
2025-05-15 10:30:00,374.56,374.99,374.51,374.9,14468.0,372.2416,372.6689,372.1919,372.5794,14468.0
2025-05-15 10:35:00,374.93,375.77,374.93,375.6,11687.0,372.6093,373.4441,372.6093,373.2751,11687.0
2025-05-15 10:40:00,375.75,375.77,375.02,375.38,7412.0,373.4242,373.4441,372.6987,373.0565,7412.0
2025-05-15 10:45:00,375.38,375.93,375.36,375.68,16865.0,373.0565,373.6031,373.0366,373.3546,16865.0
2025-05-15 10:50:00,375.57,375.57,374.94,375.05,10510.0,373.2453,373.2453,372.6192,372.7285,10510.0
2025-05-15 10:55:00,374.94,375.7,374.92,375.7,13986.0,372.6192,373.3745,372.5993,373.3745,13986.0
2025-05-15 11:00:00,375.66,376.19,375.43,376.19,15609.0,373.3347,373.8615,373.1062,373.8615,15609.0
2025-05-15 11:05:00,376.17,376.43,375.86,376.16,13551.0,373.8416,374.1,373.5335,373.8317,13551.0
2025-05-15 11:10:00,376.16,377.35,376.16,376.92,15710.0,373.8317,375.0143,373.8317,374.5869,15710.0
2025-05-15 11:15:00,376.86,377.14,376.7,376.7,9618.0,374.5273,374.8056,374.3683,374.3683,9618.0
2025-05-15 11:20:00,376.67,377.32,376.58,377.26,15720.0,374.3385,374.9845,374.2491,374.9248,15720.0
2025-05-15 11:25:00,377.17,377.53,377.04,377.37,9791.0,374.8354,375.1932,374.7062,375.0342,9791.0
2025-05-15 11:30:00,377.15,377.22,377.0,377.04,6347.0,374.8155,374.8851,374.6665,374.7062,6347.0
2025-05-15 11:35:00,377.11,377.48,377.02,377.1,7718.0,374.7758,375.1435,374.6863,374.7658,7718.0
2025-05-15 11:40:00,377.26,377.78,377.2,377.75,12332.0,374.9248,375.4416,374.8652,375.4118,12332.0
2025-05-15 11:45:00,377.64,377.72,377.4,377.41,17073.0,375.3025,375.382,375.064,375.0739,17073.0
2025-05-15 11:50:00,377.47,377.84,377.23,377.76,7877.0,375.1335,375.5013,374.895,375.4217,7877.0
2025-05-15 11:55:00,377.68,377.85,377.58,377.84,6708.0,375.3422,375.5112,375.2429,375.5013,6708.0
2025-05-15 12:00:00,377.84,377.85,377.4,377.58,16829.0,375.5013,375.5112,375.064,375.2429,16829.0
2025-05-15 12:05:00,377.6,378.21,377.5,378.15,19718.0,375.2627,375.869,375.1634,375.8093,19718.0
2025-05-15 12:10:00,378.18,378.25,377.74,377.86,12572.0,375.8391,375.9087,375.4019,375.5211,12572.0
2025-05-15 12:15:00,377.83,378.01,377.47,377.62,5526.0,375.4913,375.6702,375.1335,375.2826,5526.0
2025-05-15 12:20:00,377.51,377.75,377.4,377.43,5919.0,375.1733,375.4118,375.064,375.0938,5919.0
2025-05-15 12:25:00,377.6,377.61,377.26,377.61,5096.0,375.2627,375.2727,374.9248,375.2727,5096.0
2025-05-15 12:30:00,377.52,377.65,377.38,377.58,3482.0,375.1832,375.3124,375.0441,375.2429,3482.0
2025-05-15 12:35:00,377.5,377.5,377.21,377.31,3595.0,375.1634,375.1634,374.8752,374.9745,3595.0
2025-05-15 12:40:00,377.23,377.38,377.18,377.3,3020.0,374.895,375.0441,374.8453,374.9646,3020.0
2025-05-15 12:45:00,377.39,377.57,377.34,377.56,3498.0,375.054,375.2329,375.0043,375.223,3498.0
2025-05-15 12:50:00,377.58,377.92,377.43,377.92,4575.0,375.2429,375.5808,375.0938,375.5808,4575.0
2025-05-15 12:55:00,377.92,378.17,377.74,378.08,6324.0,375.5808,375.8292,375.4019,375.7398,6324.0
2025-05-15 13:00:00,378.18,378.64,378.1,378.52,7405.0,375.8391,376.2963,375.7596,376.177,7405.0
2025-05-15 13:05:00,378.51,378.52,377.85,377.88,6255.0,376.1671,376.177,375.5112,375.541,6255.0
2025-05-15 13:10:00,377.85,377.92,377.63,377.77,7009.0,375.5112,375.5808,375.2926,375.4317,7009.0
2025-05-15 13:15:00,377.82,378.03,377.75,377.78,6334.0,375.4814,375.6901,375.4118,375.4416,6334.0
2025-05-15 13:20:00,377.9,378.15,377.62,377.62,4674.0,375.5609,375.8093,375.2826,375.2826,4674.0
2025-05-15 13:25:00,377.62,377.65,377.32,377.52,4128.0,375.2826,375.3124,374.9845,375.1832,4128.0
2025-05-15 13:30:00,377.41,377.42,377.06,377.08,6349.0,375.0739,375.0839,374.7261,374.746,6349.0
2025-05-15 13:35:00,377.07,377.37,376.93,377.37,9832.0,374.736,375.0342,374.5969,375.0342,9832.0
2025-05-15 13:40:00,377.45,377.45,376.83,377.39,11122.0,375.1137,375.1137,374.4975,375.054,11122.0
2025-05-15 13:45:00,377.33,377.49,377.17,377.37,8260.0,374.9944,375.1534,374.8354,375.0342,8260.0
2025-05-15 13:50:00,377.36,377.58,377.07,377.38,35932.0,375.0242,375.2429,374.736,375.0441,35932.0
2025-05-15 13:55:00,377.36,377.4,377.12,377.24,14045.0,375.0242,375.064,374.7857,374.905,14045.0
2025-05-15 14:00:00,377.23,377.3,376.85,376.99,12550.0,374.895,374.9646,374.5174,374.6565,12550.0
2025-05-15 14:05:00,377.03,377.19,376.89,377.05,6254.0,374.6963,374.8553,374.5571,374.7161,6254.0
2025-05-15 14:10:00,377.06,377.5,377.04,377.37,8059.0,374.7261,375.1634,374.7062,375.0342,8059.0
2025-05-15 14:15:00,377.3,377.54,377.19,377.23,9748.0,374.9646,375.2031,374.8553,374.895,9748.0
2025-05-15 14:20:00,377.22,377.73,377.22,377.73,19992.0,374.8851,375.3919,374.8851,375.3919,19992.0
2025-05-15 14:25:00,377.79,377.92,377.59,377.9,9096.0,375.4516,375.5808,375.2528,375.5609,9096.0
2025-05-15 14:30:00,377.92,378.28,377.85,378.19,6602.0,375.5808,375.9385,375.5112,375.8491,6602.0
2025-05-15 14:35:00,378.22,378.26,378.07,378.23,4182.0,375.8789,375.9187,375.7298,375.8888,4182.0
2025-05-15 14:40:00,378.23,378.4,378.17,378.29,7565.0,375.8888,376.0578,375.8292,375.9485,7565.0
2025-05-15 14:45:00,378.33,378.52,378.25,378.47,7583.0,375.9882,376.177,375.9087,376.1274,7583.0
2025-05-15 14:50:00,378.39,378.8,378.36,378.8,8059.0,376.0478,376.4553,376.018,376.4553,8059.0
2025-05-15 14:55:00,378.74,378.97,378.62,378.87,7695.0,376.3957,376.6243,376.2764,376.5249,7695.0
2025-05-15 15:00:00,378.87,379.04,378.78,379.04,8474.0,376.5249,376.6938,376.4354,376.6938,8474.0
2025-05-15 15:05:00,379.0,379.06,378.7,378.79,13381.0,376.6541,376.7137,376.3559,376.4454,13381.0
2025-05-15 15:10:00,378.8,378.89,378.52,378.6,7484.0,376.4553,376.5448,376.177,376.2565,7484.0
2025-05-15 15:15:00,378.56,378.96,378.53,378.86,7858.0,376.2168,376.6143,376.187,376.5149,7858.0
2025-05-15 15:20:00,378.91,379.04,378.75,378.8,10441.0,376.5646,376.6938,376.4056,376.4553,10441.0
2025-05-15 15:25:00,378.84,378.95,378.48,378.59,8342.0,376.4951,376.6044,376.1373,376.2466,8342.0
2025-05-15 15:30:00,378.66,378.96,378.52,378.62,8776.0,376.3162,376.6143,376.177,376.2764,8776.0
2025-05-15 15:35:00,378.63,378.71,378.09,378.15,13398.0,376.2864,376.3659,375.7497,375.8093,13398.0
2025-05-15 15:40:00,378.15,378.39,378.04,378.33,9242.0,375.8093,376.0478,375.7,375.9882,9242.0
2025-05-15 15:45:00,378.24,378.71,378.06,378.33,19016.0,375.8988,376.3659,375.7199,375.9882,19016.0
2025-05-15 15:50:00,378.51,379.25,378.33,378.62,37785.0,376.1671,376.9025,375.9882,376.2764,37785.0
2025-05-15 15:55:00,378.58,379.33,378.27,378.73,91475.0,376.2367,376.982,375.9286,376.3857,91475.0
2025-05-16 09:30:00,377.91,380.23,377.91,378.84,267937.0,375.5708,377.8765,375.5708,376.4951,267937.0
2025-05-16 09:35:00,379.01,379.79,378.83,379.22,14471.0,376.664,377.4392,376.4851,376.8727,14471.0
2025-05-16 09:40:00,379.42,379.67,378.73,378.84,15799.0,377.0715,377.3199,376.3857,376.4951,15799.0
2025-05-16 09:45:00,378.85,378.99,378.14,378.42,23496.0,376.505,376.6441,375.7994,376.0777,23496.0
2025-05-16 09:50:00,378.36,379.01,378.22,378.64,16912.0,376.018,376.664,375.8789,376.2963,16912.0
2025-05-16 09:55:00,378.66,379.6,378.6,379.38,9706.0,376.3162,377.2504,376.2565,377.0317,9706.0
2025-05-16 10:00:00,378.99,379.51,378.6,379.11,9561.0,376.6441,377.1609,376.2565,376.7634,9561.0
2025-05-16 10:05:00,379.11,379.2,378.52,378.69,9423.0,376.7634,376.8528,376.177,376.346,9423.0
2025-05-16 10:10:00,378.78,379.28,378.58,379.05,12980.0,376.4354,376.9323,376.2367,376.7038,12980.0
2025-05-16 10:15:00,378.94,379.35,378.94,379.1,7572.0,376.5944,377.0019,376.5944,376.7535,7572.0
2025-05-16 10:20:00,379.04,379.7,378.96,379.58,14521.0,376.6938,377.3497,376.6143,377.2305,14521.0
2025-05-16 10:25:00,379.73,380.23,379.62,380.16,10656.0,377.3796,377.8765,377.2702,377.8069,10656.0
2025-05-16 10:30:00,380.0,380.09,379.57,379.85,20440.0,377.6479,377.7373,377.2205,377.4988,20440.0
2025-05-16 10:35:00,379.78,380.34,379.74,380.04,8207.0,377.4292,377.9858,377.3895,377.6876,8207.0
2025-05-16 10:40:00,380.04,380.04,379.43,379.59,9192.0,377.6876,377.6876,377.0814,377.2404,9192.0
2025-05-16 10:45:00,379.53,379.67,379.32,379.52,15027.0,377.1808,377.3199,376.9721,377.1709,15027.0
2025-05-16 10:50:00,379.53,379.62,378.74,379.15,30070.0,377.1808,377.2702,376.3957,376.8031,30070.0
2025-05-16 10:55:00,379.12,379.47,379.0,379.12,7181.0,376.7733,377.1212,376.6541,376.7733,7181.0
2025-05-16 11:00:00,379.13,379.23,378.7,378.91,6529.0,376.7833,376.8826,376.3559,376.5646,6529.0
2025-05-16 11:05:00,378.91,379.08,378.62,378.9,9383.0,376.5646,376.7336,376.2764,376.5547,9383.0
2025-05-16 11:10:00,379.0,379.2,378.88,379.05,8856.0,376.6541,376.8528,376.5348,376.7038,8856.0
2025-05-16 11:15:00,379.09,379.2,378.85,379.04,5675.0,376.7435,376.8528,376.505,376.6938,5675.0
2025-05-16 11:20:00,379.0,379.17,378.82,378.96,6979.0,376.6541,376.823,376.4752,376.6143,6979.0
2025-05-16 11:25:00,378.8,378.99,378.68,378.96,5252.0,376.4553,376.6441,376.3361,376.6143,5252.0
2025-05-16 11:30:00,378.84,379.05,378.84,378.9,6483.0,376.4951,376.7038,376.4951,376.5547,6483.0
2025-05-16 11:35:00,379.01,379.1,378.88,379.07,6939.0,376.664,376.7535,376.5348,376.7236,6939.0
2025-05-16 11:40:00,379.07,379.07,378.83,379.03,5132.0,376.7236,376.7236,376.4851,376.6839,5132.0
2025-05-16 11:45:00,379.03,379.03,378.61,378.79,5421.0,376.6839,376.6839,376.2665,376.4454,5421.0
2025-05-16 11:50:00,378.79,379.14,378.78,379.07,7154.0,376.4454,376.7932,376.4354,376.7236,7154.0
2025-05-16 11:55:00,379.12,379.19,378.68,378.93,7193.0,376.7733,376.8429,376.3361,376.5845,7193.0
2025-05-16 12:00:00,378.81,379.19,378.81,379.04,5708.0,376.4652,376.8429,376.4652,376.6938,5708.0
2025-05-16 12:05:00,379.02,379.34,378.9,379.11,8978.0,376.6739,376.992,376.5547,376.7634,8978.0
2025-05-16 12:10:00,379.01,379.71,379.01,379.7,9544.0,376.664,377.3597,376.664,377.3497,9544.0
2025-05-16 12:15:00,379.72,379.87,379.55,379.69,8320.0,377.3696,377.5187,377.2007,377.3398,8320.0
2025-05-16 12:20:00,379.71,379.93,379.67,379.81,3351.0,377.3597,377.5783,377.3199,377.4591,3351.0
2025-05-16 12:25:00,379.82,379.82,379.41,379.42,6659.0,377.469,377.469,377.0615,377.0715,6659.0
2025-05-16 12:30:00,379.5,379.63,379.45,379.57,3491.0,377.151,377.2802,377.1013,377.2205,3491.0
2025-05-16 12:35:00,379.56,379.63,379.4,379.4,3801.0,377.2106,377.2802,377.0516,377.0516,3801.0
2025-05-16 12:40:00,379.5,379.59,379.22,379.24,4929.0,377.151,377.2404,376.8727,376.8926,4929.0
2025-05-16 12:45:00,379.24,379.33,379.01,379.03,4485.0,376.8926,376.982,376.664,376.6839,4485.0
2025-05-16 12:50:00,378.99,379.25,378.99,379.13,8438.0,376.6441,376.9025,376.6441,376.7833,8438.0
2025-05-16 12:55:00,379.18,379.34,379.0,379.14,6392.0,376.833,376.992,376.6541,376.7932,6392.0
2025-05-16 13:00:00,379.18,379.47,379.13,379.41,5474.0,376.833,377.1212,376.7833,377.0615,5474.0
2025-05-16 13:05:00,379.41,379.48,378.8,378.8,6526.0,377.0615,377.1311,376.4553,376.4553,6526.0
2025-05-16 13:10:00,378.86,379.01,378.72,378.95,6780.0,376.5149,376.664,376.3758,376.6044,6780.0
2025-05-16 13:15:00,378.97,379.53,378.97,379.43,8316.0,376.6243,377.1808,376.6243,377.0814,8316.0
2025-05-16 13:20:00,379.52,379.52,379.23,379.31,6439.0,377.1709,377.1709,376.8826,376.9622,6439.0
2025-05-16 13:25:00,379.38,379.4,379.11,379.16,7836.0,377.0317,377.0516,376.7634,376.8131,7836.0
2025-05-16 13:30:00,379.2,379.51,379.15,379.46,7753.0,376.8528,377.1609,376.8031,377.1112,7753.0
2025-05-16 13:35:00,379.49,379.56,379.38,379.47,7083.0,377.141,377.2106,377.0317,377.1212,7083.0
2025-05-16 13:40:00,379.34,379.57,379.33,379.4,4152.0,376.992,377.2205,376.982,377.0516,4152.0
2025-05-16 13:45:00,379.36,379.65,379.36,379.55,5893.0,377.0118,377.3,377.0118,377.2007,5893.0
2025-05-16 13:50:00,379.57,379.64,379.25,379.26,9223.0,377.2205,377.2901,376.9025,376.9125,9223.0
2025-05-16 13:55:00,379.32,379.54,379.21,379.54,4545.0,376.9721,377.1907,376.8628,377.1907,4545.0
2025-05-16 14:00:00,379.48,380.0,379.47,379.84,10145.0,377.1311,377.6479,377.1212,377.4889,10145.0
2025-05-16 14:05:00,379.88,379.97,379.74,379.81,4082.0,377.5286,377.6181,377.3895,377.4591,4082.0
2025-05-16 14:10:00,379.81,380.19,379.63,380.19,7518.0,377.4591,377.8367,377.2802,377.8367,7518.0
2025-05-16 14:15:00,380.13,380.33,380.07,380.11,13115.0,377.7771,377.9758,377.7174,377.7572,13115.0
2025-05-16 14:20:00,380.09,380.19,379.9,379.9,10042.0,377.7373,377.8367,377.5485,377.5485,10042.0
2025-05-16 14:25:00,380.12,380.12,379.86,379.96,10780.0,377.7671,377.7671,377.5087,377.6081,10780.0
2025-05-16 14:30:00,379.93,380.19,379.89,379.96,4269.0,377.5783,377.8367,377.5386,377.6081,4269.0
2025-05-16 14:35:00,379.96,379.96,379.76,379.92,3739.0,377.6081,377.6081,377.4094,377.5684,3739.0
2025-05-16 14:40:00,379.93,380.09,379.74,380.05,5435.0,377.5783,377.7373,377.3895,377.6976,5435.0
2025-05-16 14:45:00,379.98,380.28,379.98,380.28,6716.0,377.628,377.9261,377.628,377.9261,6716.0
2025-05-16 14:50:00,380.24,380.5,380.14,380.5,9219.0,377.8864,378.1448,377.787,378.1448,9219.0
2025-05-16 14:55:00,380.49,380.64,380.33,380.33,4355.0,378.1348,378.2839,377.9758,377.9758,4355.0
2025-05-16 15:00:00,380.35,380.6,380.35,380.44,3305.0,377.9957,378.2442,377.9957,378.0852,3305.0
2025-05-16 15:05:00,380.44,380.65,380.28,380.33,6265.0,378.0852,378.2939,377.9261,377.9758,6265.0
2025-05-16 15:10:00,380.26,380.47,380.17,380.4,12559.0,377.9063,378.115,377.8168,378.0454,12559.0
2025-05-16 15:15:00,380.43,380.59,380.31,380.5,7063.0,378.0752,378.2342,377.956,378.1448,7063.0
2025-05-16 15:20:00,380.47,380.48,380.35,380.41,10622.0,378.115,378.1249,377.9957,378.0553,10622.0
2025-05-16 15:25:00,380.38,380.39,380.12,380.2,15090.0,378.0255,378.0355,377.7671,377.8466,15090.0
2025-05-16 15:30:00,380.15,380.22,379.98,380.0,17524.0,377.797,377.8665,377.628,377.6479,17524.0
2025-05-16 15:35:00,380.01,380.1,379.88,379.88,14466.0,377.6578,377.7473,377.5286,377.5286,14466.0
2025-05-16 15:40:00,379.87,380.2,379.85,379.89,14190.0,377.5187,377.8466,377.4988,377.5386,14190.0
2025-05-16 15:45:00,379.88,380.14,379.69,379.84,23712.0,377.5286,377.787,377.3398,377.4889,23712.0
2025-05-16 15:50:00,379.68,380.24,379.61,379.98,45514.0,377.3299,377.8864,377.2603,377.628,45514.0
2025-05-16 15:55:00,379.98,381.17,379.93,380.74,196460.0,377.628,378.8106,377.5783,378.3833,196460.0
2025-05-19 09:30:00,374.19,377.04,374.16,376.38,167287.0,371.8738,374.7062,371.844,374.0503,167287.0
2025-05-19 09:35:00,376.48,376.85,375.81,376.59,55217.0,374.1497,374.5174,373.4838,374.259,55217.0
2025-05-19 09:40:00,376.62,376.9,375.94,376.69,29702.0,374.2888,374.5671,373.613,374.3584,29702.0
2025-05-19 09:45:00,376.63,377.79,376.07,377.69,36481.0,374.2987,375.4516,373.7422,375.3522,36481.0
2025-05-19 09:50:00,377.71,378.15,377.37,377.88,44158.0,375.3721,375.8093,375.0342,375.541,44158.0
2025-05-19 09:55:00,377.93,378.48,377.53,377.53,26485.0,375.5907,376.1373,375.1932,375.1932,26485.0
2025-05-19 10:00:00,377.62,378.62,377.53,378.62,14499.0,375.2826,376.2764,375.1932,376.2764,14499.0
2025-05-19 10:05:00,378.6,378.96,378.11,378.46,23948.0,376.2565,376.6143,375.7696,376.1174,23948.0
2025-05-19 10:10:00,378.44,378.99,378.39,378.64,21480.0,376.0975,376.6441,376.0478,376.2963,21480.0
2025-05-19 10:15:00,378.72,379.12,378.7,378.82,12198.0,376.3758,376.7733,376.3559,376.4752,12198.0
2025-05-19 10:20:00,378.79,379.17,378.42,378.47,12862.0,376.4454,376.823,376.0777,376.1274,12862.0
2025-05-19 10:25:00,378.44,378.82,377.94,378.82,20042.0,376.0975,376.4752,375.6006,376.4752,20042.0
2025-05-19 10:30:00,378.75,379.28,378.64,379.25,14599.0,376.4056,376.9323,376.2963,376.9025,14599.0
2025-05-19 10:35:00,379.37,379.4,378.97,379.33,17186.0,377.0218,377.0516,376.6243,376.982,17186.0
2025-05-19 10:40:00,379.27,379.39,378.81,378.91,9169.0,376.9224,377.0417,376.4652,376.5646,9169.0
2025-05-19 10:45:00,378.98,379.05,378.72,378.81,13882.0,376.6342,376.7038,376.3758,376.4652,13882.0
2025-05-19 10:50:00,378.75,379.32,378.73,378.97,23460.0,376.4056,376.9721,376.3857,376.6243,23460.0
2025-05-19 10:55:00,379.02,379.48,379.02,379.25,7680.0,376.6739,377.1311,376.6739,376.9025,7680.0
2025-05-19 11:00:00,379.25,379.57,379.18,379.39,16110.0,376.9025,377.2205,376.833,377.0417,16110.0
2025-05-19 11:05:00,379.39,379.64,379.35,379.5,22237.0,377.0417,377.2901,377.0019,377.151,22237.0
2025-05-19 11:10:00,379.5,380.0,379.33,379.81,23701.0,377.151,377.6479,376.982,377.4591,23701.0
2025-05-19 11:15:00,379.97,380.2,379.85,380.09,14346.0,377.6181,377.8466,377.4988,377.7373,14346.0
2025-05-19 11:20:00,379.9,380.08,379.8,379.95,10983.0,377.5485,377.7274,377.4491,377.5982,10983.0
2025-05-19 11:25:00,379.96,380.07,379.74,379.89,24340.0,377.6081,377.7174,377.3895,377.5386,24340.0
2025-05-19 11:30:00,379.95,379.95,379.54,379.59,26798.0,377.5982,377.5982,377.1907,377.2404,26798.0
2025-05-19 11:35:00,379.59,379.79,379.52,379.71,4671.0,377.2404,377.4392,377.1709,377.3597,4671.0
2025-05-19 11:40:00,379.7,380.08,379.7,379.87,20580.0,377.3497,377.7274,377.3497,377.5187,20580.0
2025-05-19 11:45:00,379.93,380.0,379.14,379.14,8643.0,377.5783,377.6479,376.7932,376.7932,8643.0
2025-05-19 11:50:00,379.12,379.13,378.84,379.06,8710.0,376.7733,376.7833,376.4951,376.7137,8710.0
2025-05-19 11:55:00,379.06,379.45,378.95,379.18,10962.0,376.7137,377.1013,376.6044,376.833,10962.0
2025-05-19 12:00:00,379.27,379.99,379.22,379.9,7663.0,376.9224,377.6379,376.8727,377.5485,7663.0
2025-05-19 12:05:00,379.87,380.04,379.74,380.04,18182.0,377.5187,377.6876,377.3895,377.6876,18182.0
2025-05-19 12:10:00,380.05,380.34,379.9,380.05,26425.0,377.6976,377.9858,377.5485,377.6976,26425.0
2025-05-19 12:15:00,380.07,380.16,379.16,379.16,14417.0,377.7174,377.8069,376.8131,376.8131,14417.0
2025-05-19 12:20:00,379.19,379.8,379.13,379.8,23702.0,376.8429,377.4491,376.7833,377.4491,23702.0
2025-05-19 12:25:00,379.8,380.05,379.57,380.02,9733.0,377.4491,377.6976,377.2205,377.6678,9733.0
2025-05-19 12:30:00,380.08,380.41,380.0,380.31,27027.0,377.7274,378.0553,377.6479,377.956,27027.0
2025-05-19 12:35:00,380.33,380.46,380.09,380.24,9476.0,377.9758,378.105,377.7373,377.8864,9476.0
2025-05-19 12:40:00,380.24,380.24,379.67,380.07,17210.0,377.8864,377.8864,377.3199,377.7174,17210.0
2025-05-19 12:45:00,380.13,380.21,379.9,380.13,6674.0,377.7771,377.8566,377.5485,377.7771,6674.0
2025-05-19 12:50:00,380.13,380.76,380.13,380.57,13817.0,377.7771,378.4032,377.7771,378.2144,13817.0
2025-05-19 12:55:00,380.59,380.81,380.39,380.39,9395.0,378.2342,378.4529,378.0355,378.0355,9395.0
2025-05-19 13:00:00,380.35,380.36,379.64,380.28,43317.0,377.9957,378.0057,377.2901,377.9261,43317.0
2025-05-19 13:05:00,380.35,381.16,380.25,381.05,11190.0,377.9957,378.8007,377.8963,378.6914,11190.0
2025-05-19 13:10:00,381.05,381.15,380.55,380.55,8520.0,378.6914,378.7908,378.1945,378.1945,8520.0
2025-05-19 13:15:00,380.67,381.01,380.45,380.63,10495.0,378.3137,378.6516,378.0951,378.274,10495.0
2025-05-19 13:20:00,380.58,380.63,380.28,380.54,19785.0,378.2243,378.274,377.9261,378.1845,19785.0
2025-05-19 13:25:00,380.55,380.8,380.41,380.54,18705.0,378.1945,378.4429,378.0553,378.1845,18705.0
2025-05-19 13:30:00,380.48,380.62,380.22,380.54,13203.0,378.1249,378.264,377.8665,378.1845,13203.0
2025-05-19 13:35:00,380.69,380.69,380.32,380.32,7246.0,378.3336,378.3336,377.9659,377.9659,7246.0
2025-05-19 13:40:00,380.33,380.51,380.22,380.34,9064.0,377.9758,378.1547,377.8665,377.9858,9064.0
2025-05-19 13:45:00,380.35,380.35,379.76,379.93,39881.0,377.9957,377.9957,377.4094,377.5783,39881.0
2025-05-19 13:50:00,379.88,379.92,379.74,379.81,10960.0,377.5286,377.5684,377.3895,377.4591,10960.0
2025-05-19 13:55:00,379.75,380.01,379.69,379.87,23893.0,377.3994,377.6578,377.3398,377.5187,23893.0
2025-05-19 14:00:00,379.79,380.0,379.77,379.82,18906.0,377.4392,377.6479,377.4193,377.469,18906.0
2025-05-19 14:05:00,379.88,379.88,379.47,379.62,24610.0,377.5286,377.5286,377.1212,377.2702,24610.0
2025-05-19 14:10:00,379.61,379.76,379.5,379.76,10090.0,377.2603,377.4094,377.151,377.4094,10090.0
2025-05-19 14:15:00,379.76,379.82,379.35,379.43,14501.0,377.4094,377.469,377.0019,377.0814,14501.0
2025-05-19 14:20:00,379.48,379.54,379.23,379.23,8145.0,377.1311,377.1907,376.8826,376.8826,8145.0
2025-05-19 14:25:00,379.25,379.53,379.25,379.34,19360.0,376.9025,377.1808,376.9025,376.992,19360.0
2025-05-19 14:30:00,379.43,379.64,379.36,379.56,7947.0,377.0814,377.2901,377.0118,377.2106,7947.0
2025-05-19 14:35:00,379.49,379.64,379.41,379.63,6782.0,377.141,377.2901,377.0615,377.2802,6782.0
2025-05-19 14:40:00,379.61,379.73,379.49,379.49,10942.0,377.2603,377.3796,377.141,377.141,10942.0
2025-05-19 14:45:00,379.5,379.51,379.28,379.45,6568.0,377.151,377.1609,376.9323,377.1013,6568.0
2025-05-19 14:50:00,379.5,379.51,379.0,379.01,17299.0,377.151,377.1609,376.6541,376.664,17299.0
2025-05-19 14:55:00,379.07,379.09,378.82,379.04,17921.0,376.7236,376.7435,376.4752,376.6938,17921.0
2025-05-19 15:00:00,379.06,379.27,378.91,379.02,44101.0,376.7137,376.9224,376.5646,376.6739,44101.0
2025-05-19 15:05:00,379.03,379.21,378.96,379.12,9723.0,376.6839,376.8628,376.6143,376.7733,9723.0
2025-05-19 15:10:00,379.07,379.21,379.01,379.09,21816.0,376.7236,376.8628,376.664,376.7435,21816.0
2025-05-19 15:15:00,379.06,379.07,378.83,378.9,19489.0,376.7137,376.7236,376.4851,376.5547,19489.0
2025-05-19 15:20:00,378.96,379.18,378.76,379.11,28320.0,376.6143,376.833,376.4156,376.7634,28320.0
2025-05-19 15:25:00,379.12,379.32,379.0,379.06,29887.0,376.7733,376.9721,376.6541,376.7137,29887.0
2025-05-19 15:30:00,379.13,379.46,379.12,379.28,18609.0,376.7833,377.1112,376.7733,376.9323,18609.0
2025-05-19 15:35:00,379.26,379.65,379.07,379.62,21649.0,376.9125,377.3,376.7236,377.2702,21649.0
2025-05-19 15:40:00,379.62,379.62,379.26,379.35,19322.0,377.2702,377.2702,376.9125,377.0019,19322.0
2025-05-19 15:45:00,379.35,379.57,379.2,379.3,38228.0,377.0019,377.2205,376.8528,376.9522,38228.0
2025-05-19 15:50:00,379.38,379.64,379.08,379.43,43620.0,377.0317,377.2901,376.7336,377.0814,43620.0
2025-05-19 15:55:00,379.41,379.84,378.89,379.19,172327.0,377.0615,377.4889,376.5448,376.8429,172327.0
2025-05-20 09:30:00,386.37,389.75,382.49,384.06,311911.0,383.9785,387.3375,380.1225,381.6828,311911.0
2025-05-20 09:35:00,383.97,384.92,382.68,383.55,89312.0,381.5933,382.5374,380.3113,381.1759,89312.0
2025-05-20 09:40:00,383.64,383.97,381.9,382.16,92291.0,381.2654,381.5933,379.5361,379.7945,92291.0
2025-05-20 09:45:00,382.25,383.7,381.76,381.76,86983.0,379.884,381.325,379.397,379.397,86983.0
2025-05-20 09:50:00,381.84,382.47,381.09,381.53,78508.0,379.4765,380.1026,378.7311,379.1684,78508.0
2025-05-20 09:55:00,381.41,382.4,380.73,382.24,109514.0,379.0492,380.033,378.3734,379.874,109514.0
2025-05-20 10:00:00,382.25,385.83,381.84,385.74,149445.0,379.884,383.4418,379.4765,383.3524,149445.0
2025-05-20 10:05:00,385.8,387.48,385.2,385.52,138543.0,383.412,385.0816,382.8157,383.1337,138543.0
2025-05-20 10:10:00,385.36,386.16,384.72,385.01,44518.0,382.9747,383.7698,382.3387,382.6269,44518.0
2025-05-20 10:15:00,385.07,385.07,382.52,382.95,28298.0,382.6865,382.6865,380.1523,380.5796,28298.0
2025-05-20 10:20:00,382.88,383.64,382.31,382.63,38135.0,380.5101,381.2654,379.9436,380.2616,38135.0
2025-05-20 10:25:00,382.57,382.58,381.02,381.5,25118.0,380.202,380.2119,378.6616,379.1386,25118.0
2025-05-20 10:30:00,381.05,382.04,381.05,381.75,24876.0,378.6914,379.6753,378.6914,379.387,24876.0
2025-05-20 10:35:00,381.62,381.63,380.6,380.79,54769.0,379.2579,379.2678,378.2442,378.433,54769.0
2025-05-20 10:40:00,380.84,381.28,380.46,380.92,42439.0,378.4827,378.92,378.105,378.5622,42439.0
2025-05-20 10:45:00,380.79,381.16,380.08,380.36,46578.0,378.433,378.8007,377.7274,378.0057,46578.0
2025-05-20 10:50:00,380.28,380.62,379.26,379.78,32647.0,377.9261,378.264,376.9125,377.4292,32647.0
2025-05-20 10:55:00,379.8,380.22,378.79,379.13,39038.0,377.4491,377.8665,376.4454,376.7833,39038.0
2025-05-20 11:00:00,378.91,379.41,378.26,379.02,28835.0,376.5646,377.0615,375.9187,376.6739,28835.0
2025-05-20 11:05:00,379.02,380.65,378.94,380.4,46799.0,376.6739,378.2939,376.5944,378.0454,46799.0
2025-05-20 11:10:00,380.34,381.13,380.27,381.1,46455.0,377.9858,378.7709,377.9162,378.7411,46455.0
2025-05-20 11:15:00,381.09,381.33,379.76,379.91,51798.0,378.7311,378.9696,377.4094,377.5584,51798.0
2025-05-20 11:20:00,379.88,380.73,379.37,379.46,37405.0,377.5286,378.3734,377.0218,377.1112,37405.0
2025-05-20 11:25:00,379.43,379.92,379.23,379.62,26407.0,377.0814,377.5684,376.8826,377.2702,26407.0
2025-05-20 11:30:00,379.74,380.32,379.39,380.03,15152.0,377.3895,377.9659,377.0417,377.6777,15152.0
2025-05-20 11:35:00,379.98,380.65,379.81,380.25,12540.0,377.628,378.2939,377.4591,377.8963,12540.0
2025-05-20 11:40:00,380.3,380.65,380.0,380.35,16769.0,377.946,378.2939,377.6479,377.9957,16769.0
2025-05-20 11:45:00,380.35,380.5,379.83,379.94,16738.0,377.9957,378.1448,377.4789,377.5883,16738.0
2025-05-20 11:50:00,379.95,379.96,379.25,379.38,20912.0,377.5982,377.6081,376.9025,377.0317,20912.0
2025-05-20 11:55:00,379.5,379.88,379.39,379.49,14456.0,377.151,377.5286,377.0417,377.141,14456.0
2025-05-20 12:00:00,379.63,379.82,378.43,378.53,33754.0,377.2802,377.469,376.0876,376.187,33754.0
2025-05-20 12:05:00,378.5,378.99,378.46,378.54,19576.0,376.1572,376.6441,376.1174,376.1969,19576.0
2025-05-20 12:10:00,378.54,378.54,377.63,377.73,47890.0,376.1969,376.1969,375.2926,375.3919,47890.0
2025-05-20 12:15:00,377.79,377.94,377.46,377.65,38221.0,375.4516,375.6006,375.1236,375.3124,38221.0
2025-05-20 12:20:00,377.7,378.04,377.53,377.79,17367.0,375.3621,375.7,375.1932,375.4516,17367.0
2025-05-20 12:25:00,377.65,377.85,377.18,377.18,32355.0,375.3124,375.5112,374.8453,374.8453,32355.0
2025-05-20 12:30:00,377.3,377.4,376.89,376.92,29782.0,374.9646,375.064,374.5571,374.5869,29782.0
2025-05-20 12:35:00,376.87,377.18,376.69,376.91,31181.0,374.5373,374.8453,374.3584,374.577,31181.0
2025-05-20 12:40:00,376.89,377.17,376.0,376.92,57442.0,374.5571,374.8354,373.6726,374.5869,57442.0
2025-05-20 12:45:00,377.04,377.16,376.81,377.05,25631.0,374.7062,374.8255,374.4776,374.7161,25631.0
2025-05-20 12:50:00,377.06,377.65,376.96,377.57,48950.0,374.7261,375.3124,374.6267,375.2329,48950.0
2025-05-20 12:55:00,377.57,378.5,377.49,378.31,46837.0,375.2329,376.1572,375.1534,375.9683,46837.0
2025-05-20 13:00:00,378.28,378.94,378.23,378.4,32516.0,375.9385,376.5944,375.8888,376.0578,32516.0
2025-05-20 13:05:00,378.18,378.42,377.32,377.46,16239.0,375.8391,376.0777,374.9845,375.1236,16239.0
2025-05-20 13:10:00,377.51,377.57,377.1,377.13,20531.0,375.1733,375.2329,374.7658,374.7956,20531.0
2025-05-20 13:15:00,377.19,377.84,377.03,377.72,17725.0,374.8553,375.5013,374.6963,375.382,17725.0
2025-05-20 13:20:00,377.69,377.69,377.25,377.29,9294.0,375.3522,375.3522,374.9149,374.9547,9294.0
2025-05-20 13:25:00,377.7,377.91,377.3,377.77,5167.0,375.3621,375.5708,374.9646,375.4317,5167.0
2025-05-20 13:30:00,377.89,378.0,377.25,377.46,22195.0,375.5509,375.6603,374.9149,375.1236,22195.0
2025-05-20 13:35:00,377.48,377.58,376.65,376.84,41299.0,375.1435,375.2429,374.3186,374.5074,41299.0
2025-05-20 13:40:00,377.06,377.07,376.56,376.8,16460.0,374.7261,374.736,374.2292,374.4677,16460.0
2025-05-20 13:45:00,376.81,377.11,376.4,376.99,31863.0,374.4776,374.7758,374.0702,374.6565,31863.0
2025-05-20 13:50:00,376.93,377.1,376.26,376.37,20140.0,374.5969,374.7658,373.931,374.0404,20140.0
2025-05-20 13:55:00,376.37,376.67,376.26,376.64,10453.0,374.0404,374.3385,373.931,374.3087,10453.0
2025-05-20 14:00:00,376.7,376.96,376.27,376.96,15113.0,374.3683,374.6267,373.941,374.6267,15113.0
2025-05-20 14:05:00,376.84,377.0,376.67,376.76,12811.0,374.5074,374.6665,374.3385,374.4279,12811.0
2025-05-20 14:10:00,376.74,376.86,376.25,376.28,19332.0,374.4081,374.5273,373.9211,373.9509,19332.0
2025-05-20 14:15:00,376.25,376.44,375.33,375.37,37577.0,373.9211,374.1099,373.0068,373.0465,37577.0
2025-05-20 14:20:00,375.46,375.66,374.45,375.47,57930.0,373.136,373.3347,372.1322,373.1459,57930.0
2025-05-20 14:25:00,375.47,375.86,374.5,374.76,24172.0,373.1459,373.5335,372.1819,372.4403,24172.0
2025-05-20 14:30:00,374.74,375.26,374.05,374.33,68050.0,372.4204,372.9372,371.7347,372.013,68050.0
2025-05-20 14:35:00,374.31,375.27,374.08,375.06,31671.0,371.9931,372.9472,371.7645,372.7385,31671.0
2025-05-20 14:40:00,375.27,375.42,374.59,375.39,21025.0,372.9472,373.0962,372.2714,373.0664,21025.0
2025-05-20 14:45:00,375.48,376.14,375.35,375.81,21897.0,373.1559,373.8118,373.0267,373.4838,21897.0
2025-05-20 14:50:00,376.0,376.45,375.4,375.45,24842.0,373.6726,374.1199,373.0764,373.126,24842.0
2025-05-20 14:55:00,375.45,375.68,375.08,375.25,16457.0,373.126,373.3546,372.7583,372.9273,16457.0
2025-05-20 15:00:00,375.31,375.38,374.79,374.87,29430.0,372.9869,373.0565,372.4701,372.5496,29430.0
2025-05-20 15:05:00,374.91,375.37,374.85,375.17,17664.0,372.5894,373.0465,372.5298,372.8478,17664.0
2025-05-20 15:10:00,375.16,376.03,375.12,376.03,32413.0,372.8378,373.7025,372.7981,373.7025,32413.0
2025-05-20 15:15:00,375.96,376.03,375.28,375.58,25293.0,373.6329,373.7025,372.9571,373.2552,25293.0
2025-05-20 15:20:00,375.66,376.11,375.44,375.52,32491.0,373.3347,373.782,373.1161,373.1956,32491.0
2025-05-20 15:25:00,375.56,376.49,375.41,376.21,30275.0,373.2354,374.1596,373.0863,373.8813,30275.0
2025-05-20 15:30:00,376.18,376.37,375.78,376.27,32244.0,373.8515,374.0404,373.454,373.941,32244.0
2025-05-20 15:35:00,376.28,376.5,376.11,376.28,24969.0,373.9509,374.1695,373.782,373.9509,24969.0
2025-05-20 15:40:00,376.3,376.74,376.09,376.36,32422.0,373.9708,374.4081,373.7621,374.0304,32422.0
2025-05-20 15:45:00,376.34,376.5,376.0,376.0,27874.0,374.0105,374.1695,373.6726,373.6726,27874.0
2025-05-20 15:50:00,375.88,376.65,375.75,376.56,45564.0,373.5534,374.3186,373.4242,374.2292,45564.0
2025-05-20 15:55:00,376.58,377.34,376.28,377.3,198769.0,374.2491,375.0043,373.9509,374.9646,198769.0
2025-05-21 09:30:00,377.98,378.33,376.12,376.21,139157.0,375.6404,375.9882,373.7919,373.8813,139157.0
2025-05-21 09:35:00,376.33,376.33,373.32,374.02,32428.0,374.0006,374.0006,371.0092,371.7049,32428.0
2025-05-21 09:40:00,374.1,374.39,372.98,374.08,60777.0,371.7844,372.0726,370.6713,371.7645,60777.0
2025-05-21 09:45:00,374.13,375.5,374.0,375.36,48057.0,371.8142,373.1757,371.685,373.0366,48057.0
2025-05-21 09:50:00,375.26,376.96,375.23,376.96,42465.0,372.9372,374.6267,372.9074,374.6267,42465.0
2025-05-21 09:55:00,376.93,376.93,374.74,374.78,21543.0,374.5969,374.5969,372.4204,372.4602,21543.0
2025-05-21 10:00:00,374.75,376.82,374.75,376.51,41888.0,372.4304,374.4876,372.4304,374.1795,41888.0
2025-05-21 10:05:00,376.55,377.41,376.55,377.38,40200.0,374.2192,375.0739,374.2192,375.0441,40200.0
2025-05-21 10:10:00,377.38,377.38,375.92,376.51,19231.0,375.0441,375.0441,373.5931,374.1795,19231.0
2025-05-21 10:15:00,376.34,376.37,375.35,375.45,20560.0,374.0105,374.0404,373.0267,373.126,20560.0
2025-05-21 10:20:00,375.6,375.93,374.99,375.13,10218.0,373.2751,373.6031,372.6689,372.808,10218.0
2025-05-21 10:25:00,375.14,375.14,374.32,374.38,17603.0,372.818,372.818,372.003,372.0627,17603.0
2025-05-21 10:30:00,374.32,374.64,373.47,373.66,49887.0,372.003,372.3211,371.1583,371.3471,49887.0
2025-05-21 10:35:00,373.69,374.5,373.69,374.34,10805.0,371.3769,372.1819,371.3769,372.0229,10805.0
2025-05-21 10:40:00,374.33,374.83,374.16,374.42,8180.0,372.013,372.5099,371.844,372.1024,8180.0
2025-05-21 10:45:00,374.62,375.08,374.47,374.93,7656.0,372.3012,372.7583,372.1521,372.6093,7656.0
2025-05-21 10:50:00,374.76,374.8,374.25,374.25,7934.0,372.4403,372.4801,371.9335,371.9335,7934.0
2025-05-21 10:55:00,374.55,375.19,374.22,375.19,16837.0,372.2316,372.8677,371.9037,372.8677,16837.0
2025-05-21 11:00:00,375.43,375.5,374.83,375.42,8484.0,373.1062,373.1757,372.5099,373.0962,8484.0
2025-05-21 11:05:00,375.13,375.57,374.92,375.56,12489.0,372.808,373.2453,372.5993,373.2354,12489.0
2025-05-21 11:10:00,375.33,375.6,374.91,375.5,14312.0,373.0068,373.2751,372.5894,373.1757,14312.0
2025-05-21 11:15:00,375.43,375.43,374.18,374.3,10503.0,373.1062,373.1062,371.8639,371.9832,10503.0
2025-05-21 11:20:00,374.31,374.79,374.1,374.79,9379.0,371.9931,372.4701,371.7844,372.4701,9379.0
2025-05-21 11:25:00,374.72,374.88,374.1,374.31,10058.0,372.4006,372.5596,371.7844,371.9931,10058.0
2025-05-21 11:30:00,374.36,374.58,373.98,374.42,10269.0,372.0428,372.2614,371.6651,372.1024,10269.0
2025-05-21 11:35:00,374.31,374.35,373.91,374.35,9204.0,371.9931,372.0329,371.5956,372.0329,9204.0
2025-05-21 11:40:00,374.3,374.45,373.82,374.01,8352.0,371.9832,372.1322,371.5061,371.695,8352.0
2025-05-21 11:45:00,373.99,374.21,373.68,373.98,21250.0,371.6751,371.8937,371.367,371.6651,21250.0
2025-05-21 11:50:00,374.12,374.42,374.02,374.4,7052.0,371.8043,372.1024,371.7049,372.0825,7052.0
2025-05-21 11:55:00,374.23,374.24,373.5,373.69,11399.0,371.9136,371.9235,371.1881,371.3769,11399.0
2025-05-21 12:00:00,373.64,373.73,373.05,373.13,5710.0,371.3272,371.4167,370.7409,370.8204,5710.0
2025-05-21 12:05:00,373.12,373.78,373.12,373.7,11305.0,370.8105,371.4664,370.8105,371.3869,11305.0
2025-05-21 12:10:00,373.79,373.79,373.47,373.7,8155.0,371.4763,371.4763,371.1583,371.3869,8155.0
2025-05-21 12:15:00,373.6,373.96,373.46,373.46,10352.0,371.2875,371.6453,371.1484,371.1484,10352.0
2025-05-21 12:20:00,373.73,373.77,373.42,373.74,5880.0,371.4167,371.4564,371.1086,371.4266,5880.0
2025-05-21 12:25:00,373.75,373.89,373.1,373.32,15395.0,371.4366,371.5757,370.7906,371.0092,15395.0
2025-05-21 12:30:00,373.31,374.06,373.3,373.63,10066.0,370.9993,371.7446,370.9894,371.3173,10066.0
2025-05-21 12:35:00,373.68,374.14,373.6,374.04,10310.0,371.367,371.8242,371.2875,371.7248,10310.0
2025-05-21 12:40:00,374.06,374.27,373.84,373.84,7538.0,371.7446,371.9533,371.526,371.526,7538.0
2025-05-21 12:45:00,373.96,374.36,373.83,374.28,6293.0,371.6453,372.0428,371.5161,371.9633,6293.0
2025-05-21 12:50:00,374.29,374.4,373.83,373.85,6595.0,371.9732,372.0825,371.5161,371.5359,6595.0
2025-05-21 12:55:00,373.82,373.82,373.08,373.13,15492.0,371.5061,371.5061,370.7707,370.8204,15492.0
2025-05-21 13:00:00,373.04,373.18,372.59,373.1,48269.0,370.731,370.8701,370.2837,370.7906,48269.0
2025-05-21 13:05:00,373.1,373.1,372.27,372.37,41388.0,370.7906,370.7906,369.9657,370.0651,41388.0
2025-05-21 13:10:00,372.27,372.33,371.94,372.2,28420.0,369.9657,370.0254,369.6378,369.8962,28420.0
2025-05-21 13:15:00,372.19,372.19,370.53,370.96,27093.0,369.8862,369.8862,368.2365,368.6638,27093.0
2025-05-21 13:20:00,371.01,371.02,369.16,369.38,37236.0,368.7135,368.7235,366.875,367.0936,37236.0
2025-05-21 13:25:00,369.44,369.62,368.84,368.88,19300.0,367.1532,367.3321,366.557,366.5967,19300.0
2025-05-21 13:30:00,368.85,369.98,368.59,369.49,14755.0,366.5669,367.6899,366.3085,367.2029,14755.0
2025-05-21 13:35:00,369.82,370.94,369.61,370.93,14525.0,367.5309,368.644,367.3222,368.634,14525.0
2025-05-21 13:40:00,370.93,370.95,370.2,370.24,21918.0,368.634,368.6539,367.9085,367.9483,21918.0
2025-05-21 13:45:00,370.26,370.55,369.86,370.15,8753.0,367.9682,368.2564,367.5706,367.8589,8753.0
2025-05-21 13:50:00,370.06,370.48,369.9,370.01,12947.0,367.7694,368.1868,367.6104,367.7197,12947.0
2025-05-21 13:55:00,369.97,370.08,369.7,369.93,10362.0,367.68,367.7893,367.4116,367.6402,10362.0
2025-05-21 14:00:00,370.06,370.06,369.48,369.5,16442.0,367.7694,367.7694,367.193,367.2129,16442.0
2025-05-21 14:05:00,369.57,370.84,369.57,370.69,32253.0,367.2824,368.5446,367.2824,368.3955,32253.0
2025-05-21 14:10:00,370.69,370.69,369.82,370.09,24788.0,368.3955,368.3955,367.5309,367.7992,24788.0
2025-05-21 14:15:00,370.1,370.35,370.06,370.32,14791.0,367.8092,368.0576,367.7694,368.0278,14791.0
2025-05-21 14:20:00,370.29,370.29,369.84,370.0,16926.0,367.998,367.998,367.5508,367.7098,16926.0
2025-05-21 14:25:00,370.0,370.1,369.72,369.79,16974.0,367.7098,367.8092,367.4315,367.5011,16974.0
2025-05-21 14:30:00,369.82,370.38,369.67,370.31,20482.0,367.5309,368.0874,367.3818,368.0179,20482.0
2025-05-21 14:35:00,370.4,370.68,370.08,370.3,13383.0,368.1073,368.3856,367.7893,368.0079,13383.0
2025-05-21 14:40:00,370.36,370.45,370.07,370.17,24467.0,368.0676,368.157,367.7793,367.8787,24467.0
2025-05-21 14:45:00,370.17,370.32,369.59,369.68,27980.0,367.8787,368.0278,367.3023,367.3918,27980.0
2025-05-21 14:50:00,369.67,369.8,369.41,369.51,12087.0,367.3818,367.511,367.1234,367.2228,12087.0
2025-05-21 14:55:00,369.43,369.76,369.26,369.48,11518.0,367.1433,367.4713,366.9744,367.193,11518.0
2025-05-21 15:00:00,369.56,369.84,369.43,369.62,19043.0,367.2725,367.5508,367.1433,367.3321,19043.0
2025-05-21 15:05:00,369.77,370.0,369.11,369.2,11061.0,367.4812,367.7098,366.8253,366.9147,11061.0
2025-05-21 15:10:00,369.19,369.78,368.93,369.58,24975.0,366.9048,367.4911,366.6464,367.2924,24975.0
2025-05-21 15:15:00,369.65,369.87,369.51,369.58,23511.0,367.3619,367.5806,367.2228,367.2924,23511.0
2025-05-21 15:20:00,369.61,369.83,369.33,369.46,7857.0,367.3222,367.5408,367.0439,367.1731,7857.0
2025-05-21 15:25:00,369.4,369.83,369.22,369.82,10423.0,367.1135,367.5408,366.9346,367.5309,10423.0
2025-05-21 15:30:00,369.81,370.34,369.69,370.2,19633.0,367.521,368.0477,367.4017,367.9085,19633.0
2025-05-21 15:35:00,370.21,370.62,370.18,370.61,15233.0,367.9185,368.3259,367.8887,368.316,15233.0
2025-05-21 15:40:00,370.61,370.82,370.52,370.75,18215.0,368.316,368.5247,368.2266,368.4551,18215.0
2025-05-21 15:45:00,370.79,370.81,370.36,370.45,18477.0,368.4949,368.5148,368.0676,368.157,18477.0
2025-05-21 15:50:00,370.53,370.99,370.33,370.55,35844.0,368.2365,368.6937,368.0377,368.2564,35844.0
2025-05-21 15:55:00,370.62,370.99,370.5,370.77,146045.0,368.3259,368.6937,368.2067,368.475,146045.0
2025-05-22 09:30:00,368.01,369.23,366.7,367.39,99909.0,365.7321,366.9445,364.4302,365.1159,99909.0
2025-05-22 09:35:00,367.31,367.47,366.19,366.58,29322.0,365.0364,365.1954,363.9234,364.3109,29322.0
2025-05-22 09:40:00,366.62,367.0,366.5,366.99,24377.0,364.3507,364.7283,364.2314,364.7184,24377.0
2025-05-22 09:45:00,367.09,367.58,365.37,365.84,22651.0,364.8178,365.3048,363.1084,363.5755,22651.0
2025-05-22 09:50:00,365.92,367.2,365.79,367.02,22487.0,363.655,364.9271,363.5258,364.7482,22487.0
2025-05-22 09:55:00,366.83,367.52,366.59,367.52,19844.0,364.5594,365.2451,364.3209,365.2451,19844.0
2025-05-22 10:00:00,367.52,367.55,366.77,367.07,23552.0,365.2451,365.2749,364.4998,364.7979,23552.0
2025-05-22 10:05:00,367.04,368.23,366.97,368.12,9367.0,364.7681,365.9507,364.6985,365.8414,9367.0
2025-05-22 10:10:00,368.01,368.01,366.61,366.75,12499.0,365.7321,365.7321,364.3408,364.4799,12499.0
2025-05-22 10:15:00,366.6,366.92,366.44,366.92,14195.0,364.3308,364.6488,364.1718,364.6488,14195.0
2025-05-22 10:20:00,366.68,366.71,365.95,365.95,16181.0,364.4103,364.4401,363.6848,363.6848,16181.0
2025-05-22 10:25:00,365.95,366.15,365.8,365.94,8463.0,363.6848,363.8836,363.5358,363.6749,8463.0
2025-05-22 10:30:00,366.1,366.37,365.66,365.71,12073.0,363.8339,364.1022,363.3966,363.4463,12073.0
2025-05-22 10:35:00,365.8,365.85,364.77,364.81,26614.0,363.5358,363.5855,362.5122,362.5519,26614.0
2025-05-22 10:40:00,364.84,365.03,364.57,364.63,11518.0,362.5817,362.7705,362.3134,362.373,11518.0
2025-05-22 10:45:00,364.75,365.56,364.75,365.43,12640.0,362.4923,363.2973,362.4923,363.1681,12640.0
2025-05-22 10:50:00,365.62,365.83,365.29,365.29,18398.0,363.3569,363.5656,363.0289,363.0289,18398.0
2025-05-22 10:55:00,365.26,366.1,365.16,365.98,19072.0,362.9991,363.8339,362.8997,363.7147,19072.0
2025-05-22 11:00:00,366.02,366.52,365.94,366.36,6430.0,363.7544,364.2513,363.6749,364.0923,6430.0
2025-05-22 11:05:00,366.55,366.91,366.29,366.77,5823.0,364.2811,364.6389,364.0227,364.4998,5823.0
2025-05-22 11:10:00,366.84,366.93,366.08,366.09,13257.0,364.5693,364.6588,363.814,363.824,13257.0
2025-05-22 11:15:00,366.17,366.22,365.63,365.87,4291.0,363.9035,363.9532,363.3668,363.6053,4291.0
2025-05-22 11:20:00,365.96,366.38,365.86,366.38,7203.0,363.6948,364.1122,363.5954,364.1122,7203.0
2025-05-22 11:25:00,366.34,366.66,365.93,366.21,10927.0,364.0724,364.3905,363.665,363.9432,10927.0
2025-05-22 11:30:00,366.1,366.78,366.09,366.73,7676.0,363.8339,364.5097,363.824,364.46,7676.0
2025-05-22 11:35:00,366.78,367.46,366.74,367.21,12392.0,364.5097,365.1855,364.47,364.937,12392.0
2025-05-22 11:40:00,367.31,367.36,367.06,367.09,15884.0,365.0364,365.0861,364.788,364.8178,15884.0
2025-05-22 11:45:00,367.15,367.47,367.09,367.13,10270.0,364.8774,365.1954,364.8178,364.8575,10270.0
2025-05-22 11:50:00,367.06,367.2,366.97,367.13,6071.0,364.788,364.9271,364.6985,364.8575,6071.0
2025-05-22 11:55:00,367.14,367.24,366.75,367.21,12829.0,364.8675,364.9669,364.4799,364.937,12829.0
2025-05-22 12:00:00,367.24,367.34,366.95,367.3,5224.0,364.9669,365.0662,364.6787,365.0265,5224.0
2025-05-22 12:05:00,367.13,367.15,366.78,367.07,3665.0,364.8575,364.8774,364.5097,364.7979,3665.0
2025-05-22 12:10:00,367.04,367.22,366.86,367.1,5878.0,364.7681,364.947,364.5892,364.8277,5878.0
2025-05-22 12:15:00,367.1,367.4,366.99,367.0,3688.0,364.8277,365.1259,364.7184,364.7283,3688.0
2025-05-22 12:20:00,366.84,367.05,366.66,366.68,4316.0,364.5693,364.778,364.3905,364.4103,4316.0
2025-05-22 12:25:00,366.69,366.83,366.54,366.66,5842.0,364.4203,364.5594,364.2712,364.3905,5842.0
2025-05-22 12:30:00,366.66,366.66,366.27,366.35,6293.0,364.3905,364.3905,364.0029,364.0824,6293.0
2025-05-22 12:35:00,366.46,366.71,366.44,366.61,3740.0,364.1917,364.4401,364.1718,364.3408,3740.0
2025-05-22 12:40:00,366.61,367.18,366.52,366.86,33247.0,364.3408,364.9072,364.2513,364.5892,33247.0
2025-05-22 12:45:00,366.94,367.14,366.53,366.53,13328.0,364.6687,364.8675,364.2613,364.2613,13328.0
2025-05-22 12:50:00,366.57,366.75,366.29,366.71,10948.0,364.301,364.4799,364.0227,364.4401,10948.0
2025-05-22 12:55:00,366.72,366.78,366.51,366.57,4064.0,364.4501,364.5097,364.2414,364.301,4064.0
2025-05-22 13:00:00,366.71,366.77,366.06,366.19,9744.0,364.4401,364.4998,363.7942,363.9234,9744.0
2025-05-22 13:05:00,366.11,366.47,366.1,366.27,8592.0,363.8439,364.2016,363.8339,364.0029,8592.0
2025-05-22 13:10:00,366.3,366.57,366.21,366.3,14716.0,364.0327,364.301,363.9432,364.0327,14716.0
2025-05-22 13:15:00,366.28,366.98,366.27,366.78,7669.0,364.0128,364.7085,364.0029,364.5097,7669.0
2025-05-22 13:20:00,366.8,367.19,366.67,367.13,17938.0,364.5296,364.9172,364.4004,364.8575,17938.0
2025-05-22 13:25:00,367.2,367.31,366.79,367.07,9594.0,364.9271,365.0364,364.5196,364.7979,9594.0
2025-05-22 13:30:00,367.06,367.32,366.83,367.25,5823.0,364.788,365.0464,364.5594,364.9768,5823.0
2025-05-22 13:35:00,367.4,367.54,367.15,367.27,6217.0,365.1259,365.265,364.8774,364.9967,6217.0
2025-05-22 13:40:00,367.29,367.54,367.27,367.54,2078.0,365.0166,365.265,364.9967,365.265,2078.0
2025-05-22 13:45:00,367.57,367.68,367.36,367.5,6965.0,365.2948,365.4041,365.0861,365.2253,6965.0
2025-05-22 13:50:00,367.49,367.56,367.14,367.42,10073.0,365.2153,365.2849,364.8675,365.1457,10073.0
2025-05-22 13:55:00,367.5,367.67,367.18,367.37,5410.0,365.2253,365.3942,364.9072,365.0961,5410.0
2025-05-22 14:00:00,367.34,367.59,367.18,367.27,7067.0,365.0662,365.3147,364.9072,364.9967,7067.0
2025-05-22 14:05:00,367.27,367.39,367.03,367.33,6785.0,364.9967,365.1159,364.7582,365.0563,6785.0
2025-05-22 14:10:00,367.33,367.6,367.0,367.54,16480.0,365.0563,365.3246,364.7283,365.265,16480.0
2025-05-22 14:15:00,367.48,367.82,367.3,367.74,14267.0,365.2054,365.5433,365.0265,365.4638,14267.0
2025-05-22 14:20:00,367.83,367.83,367.51,367.66,9332.0,365.5532,365.5532,365.2352,365.3843,9332.0
2025-05-22 14:25:00,367.73,367.84,367.57,367.61,5263.0,365.4538,365.5631,365.2948,365.3346,5263.0
2025-05-22 14:30:00,367.68,367.9,367.64,367.73,9198.0,365.4041,365.6228,365.3644,365.4538,9198.0
2025-05-22 14:35:00,367.75,367.89,367.48,367.49,7357.0,365.4737,365.6128,365.2054,365.2153,7357.0
2025-05-22 14:40:00,367.48,367.56,367.23,367.25,5245.0,365.2054,365.2849,364.9569,364.9768,5245.0
2025-05-22 14:45:00,367.34,367.55,367.31,367.4,7334.0,365.0662,365.2749,365.0364,365.1259,7334.0
2025-05-22 14:50:00,367.48,367.75,367.47,367.58,8693.0,365.2054,365.4737,365.1954,365.3048,8693.0
2025-05-22 14:55:00,367.65,367.9,367.64,367.7,9056.0,365.3743,365.6228,365.3644,365.424,9056.0
2025-05-22 15:00:00,367.79,367.89,367.52,367.63,8194.0,365.5135,365.6128,365.2451,365.3544,8194.0
2025-05-22 15:05:00,367.57,367.72,367.2,367.21,9203.0,365.2948,365.4439,364.9271,364.937,9203.0
2025-05-22 15:10:00,367.18,367.4,367.08,367.4,13661.0,364.9072,365.1259,364.8079,365.1259,13661.0
2025-05-22 15:15:00,367.39,367.54,367.3,367.35,9195.0,365.1159,365.265,365.0265,365.0762,9195.0
2025-05-22 15:20:00,367.45,368.19,367.37,368.03,24605.0,365.1756,365.911,365.0961,365.752,24605.0
2025-05-22 15:25:00,368.07,368.59,368.06,368.48,10518.0,365.7917,366.3085,365.7818,366.1992,10518.0
2025-05-22 15:30:00,368.53,368.56,368.06,368.3,13228.0,366.2489,366.2787,365.7818,366.0203,13228.0
2025-05-22 15:35:00,368.28,368.33,368.08,368.22,10641.0,366.0004,366.0501,365.8017,365.9408,10641.0
2025-05-22 15:40:00,368.21,368.32,367.9,367.99,16434.0,365.9309,366.0402,365.6228,365.7122,16434.0
2025-05-22 15:45:00,367.97,367.99,367.42,367.8,14842.0,365.6923,365.7122,365.1457,365.5234,14842.0
2025-05-22 15:50:00,367.88,367.91,367.0,367.01,38512.0,365.6029,365.6327,364.7283,364.7383,38512.0
2025-05-22 15:55:00,366.89,366.92,365.84,366.2,147780.0,364.619,364.6488,363.5755,363.9333,147780.0
2025-05-23 09:30:00,362.38,363.15,361.54,362.56,54417.0,360.1369,360.9022,359.3021,360.3158,54417.0
2025-05-23 09:35:00,362.94,362.96,361.78,361.99,13840.0,360.6935,360.7134,359.5407,359.7494,13840.0
2025-05-23 09:40:00,362.1,362.52,361.7,362.38,18105.0,359.8587,360.2761,359.4612,360.1369,18105.0
2025-05-23 09:45:00,362.52,363.17,362.14,362.77,22615.0,360.2761,360.9221,359.8984,360.5245,22615.0
2025-05-23 09:50:00,362.81,363.4,362.79,362.9,8984.0,360.5643,361.1506,360.5444,360.6537,8984.0
2025-05-23 09:55:00,362.98,363.1,362.7,362.96,11057.0,360.7332,360.8525,360.455,360.7134,11057.0
2025-05-23 10:00:00,363.04,364.11,362.95,364.11,20359.0,360.7929,361.8562,360.7034,361.8562,20359.0
2025-05-23 10:05:00,364.1,364.72,363.75,363.75,9941.0,361.8463,362.4625,361.4985,361.4985,9941.0
2025-05-23 10:10:00,363.74,364.12,363.19,363.69,8774.0,361.4885,361.8662,360.9419,361.4388,8774.0
2025-05-23 10:15:00,363.6,363.7,362.71,362.8,5463.0,361.3494,361.4488,360.4649,360.5543,5463.0
2025-05-23 10:20:00,362.77,363.11,362.37,362.92,7114.0,360.5245,360.8624,360.127,360.6736,7114.0
2025-05-23 10:25:00,363.17,363.3,362.6,362.82,5908.0,360.9221,361.0513,360.3556,360.5742,5908.0
2025-05-23 10:30:00,362.85,363.13,362.68,363.12,5682.0,360.604,360.8823,360.4351,360.8724,5682.0
2025-05-23 10:35:00,363.18,363.28,362.82,363.04,6866.0,360.932,361.0314,360.5742,360.7929,6866.0
2025-05-23 10:40:00,362.92,363.09,362.66,362.71,8030.0,360.6736,360.8426,360.4152,360.4649,8030.0
2025-05-23 10:45:00,362.71,362.72,361.88,361.88,41811.0,360.4649,360.4748,359.64,359.64,41811.0
2025-05-23 10:50:00,361.86,361.94,361.26,361.36,42514.0,359.6202,359.6997,359.0239,359.1233,42514.0
2025-05-23 10:55:00,361.35,361.5,361.15,361.49,18413.0,359.1133,359.2624,358.9146,359.2525,18413.0
2025-05-23 11:00:00,361.48,362.79,361.48,362.79,11295.0,359.2425,360.5444,359.2425,360.5444,11295.0
2025-05-23 11:05:00,362.69,362.82,362.37,362.72,8056.0,360.445,360.5742,360.127,360.4748,8056.0
2025-05-23 11:10:00,362.89,362.9,362.14,362.43,11082.0,360.6438,360.6537,359.8984,360.1866,11082.0
2025-05-23 11:15:00,362.46,363.08,362.25,363.08,20755.0,360.2165,360.8326,360.0078,360.8326,20755.0
2025-05-23 11:20:00,363.05,363.53,362.81,363.4,18411.0,360.8028,361.2798,360.5643,361.1506,18411.0
2025-05-23 11:25:00,363.35,363.5,363.03,363.11,6227.0,361.1009,361.25,360.7829,360.8624,6227.0
2025-05-23 11:30:00,363.24,363.59,363.09,363.59,8985.0,360.9916,361.3395,360.8426,361.3395,8985.0
2025-05-23 11:35:00,363.54,363.93,363.34,363.5,9165.0,361.2898,361.6774,361.091,361.25,9165.0
2025-05-23 11:40:00,363.56,363.56,363.38,363.38,2173.0,361.3096,361.3096,361.1308,361.1308,2173.0
2025-05-23 11:45:00,363.23,363.33,363.02,363.07,3426.0,360.9817,361.0811,360.773,360.8227,3426.0
2025-05-23 11:50:00,363.0,363.06,362.4,362.56,9519.0,360.7531,360.8127,360.1568,360.3158,9519.0
2025-05-23 11:55:00,362.56,362.56,362.04,362.28,9135.0,360.3158,360.3158,359.7991,360.0376,9135.0
2025-05-23 12:00:00,362.34,362.78,362.18,362.28,13033.0,360.0972,360.5345,359.9382,360.0376,13033.0
2025-05-23 12:05:00,362.19,362.6,362.17,362.36,7715.0,359.9481,360.3556,359.9282,360.1171,7715.0
2025-05-23 12:10:00,362.36,362.64,362.28,362.52,10630.0,360.1171,360.3953,360.0376,360.2761,10630.0
2025-05-23 12:15:00,362.65,362.98,362.5,362.56,11023.0,360.4053,360.7332,360.2562,360.3158,11023.0
2025-05-23 12:20:00,362.58,363.14,362.58,363.13,4243.0,360.3357,360.8922,360.3357,360.8823,4243.0
2025-05-23 12:25:00,363.23,363.23,362.75,362.75,4933.0,360.9817,360.9817,360.5047,360.5047,4933.0
2025-05-23 12:30:00,362.76,362.76,362.36,362.48,7944.0,360.5146,360.5146,360.1171,360.2363,7944.0
2025-05-23 12:35:00,362.55,363.07,362.44,363.0,7066.0,360.3059,360.8227,360.1966,360.7531,7066.0
2025-05-23 12:40:00,363.0,363.1,362.84,362.95,3519.0,360.7531,360.8525,360.5941,360.7034,3519.0
2025-05-23 12:45:00,362.95,363.27,362.94,363.23,5890.0,360.7034,361.0214,360.6935,360.9817,5890.0
2025-05-23 12:50:00,363.17,363.32,363.06,363.27,5356.0,360.9221,361.0711,360.8127,361.0214,5356.0
2025-05-23 12:55:00,363.28,363.29,362.75,362.77,14765.0,361.0314,361.0413,360.5047,360.5245,14765.0
2025-05-23 13:00:00,363.03,363.26,362.8,363.25,4699.0,360.7829,361.0115,360.5543,361.0016,4699.0
2025-05-23 13:05:00,363.24,363.3,362.96,363.0,10390.0,360.9916,361.0513,360.7134,360.7531,10390.0
2025-05-23 13:10:00,362.98,363.41,362.9,363.41,6977.0,360.7332,361.1606,360.6537,361.1606,6977.0
2025-05-23 13:15:00,363.38,363.81,363.22,363.8,7282.0,361.1308,361.5581,360.9717,361.5482,7282.0
2025-05-23 13:20:00,363.8,363.95,363.65,363.7,2905.0,361.5482,361.6972,361.3991,361.4488,2905.0
2025-05-23 13:25:00,363.66,364.1,363.66,363.98,5900.0,361.409,361.8463,361.409,361.727,5900.0
2025-05-23 13:30:00,363.92,363.92,363.63,363.63,2864.0,361.6674,361.6674,361.3792,361.3792,2864.0
2025-05-23 13:35:00,363.58,363.67,363.26,363.52,11308.0,361.3295,361.419,361.0115,361.2699,11308.0
2025-05-23 13:40:00,363.52,363.54,363.16,363.4,4019.0,361.2699,361.2898,360.9121,361.1506,4019.0
2025-05-23 13:45:00,363.34,363.65,363.34,363.55,1965.0,361.091,361.3991,361.091,361.2997,1965.0
2025-05-23 13:50:00,363.63,364.04,363.62,363.63,3945.0,361.3792,361.7867,361.3693,361.3792,3945.0
2025-05-23 13:55:00,363.59,363.75,363.34,363.35,3200.0,361.3395,361.4985,361.091,361.1009,3200.0
2025-05-23 14:00:00,363.34,363.71,363.34,363.64,4180.0,361.091,361.4587,361.091,361.3891,4180.0
2025-05-23 14:05:00,363.6,363.89,363.52,363.74,5340.0,361.3494,361.6376,361.2699,361.4885,5340.0
2025-05-23 14:10:00,363.7,364.12,363.7,364.12,3839.0,361.4488,361.8662,361.4488,361.8662,3839.0
2025-05-23 14:15:00,364.08,364.27,363.6,363.6,6984.0,361.8264,362.0152,361.3494,361.3494,6984.0
2025-05-23 14:20:00,363.56,363.72,363.1,363.49,7106.0,361.3096,361.4687,360.8525,361.2401,7106.0
2025-05-23 14:25:00,363.45,363.7,363.31,363.38,3972.0,361.2003,361.4488,361.0612,361.1308,3972.0
2025-05-23 14:30:00,363.32,363.72,363.32,363.69,3170.0,361.0711,361.4687,361.0711,361.4388,3170.0
2025-05-23 14:35:00,363.74,363.91,363.66,363.73,8591.0,361.4885,361.6575,361.409,361.4786,8591.0
2025-05-23 14:40:00,363.68,363.89,363.67,363.81,3297.0,361.4289,361.6376,361.419,361.5581,3297.0
2025-05-23 14:45:00,363.88,363.94,363.54,363.85,6068.0,361.6277,361.6873,361.2898,361.5978,6068.0
2025-05-23 14:50:00,364.03,364.03,363.9,363.95,805.0,361.7767,361.7767,361.6475,361.6972,805.0
2025-05-23 14:55:00,363.95,363.98,363.61,363.61,2626.0,361.6972,361.727,361.3593,361.3593,2626.0
2025-05-23 15:00:00,363.6,363.76,363.48,363.66,8610.0,361.3494,361.5084,361.2301,361.409,8610.0
2025-05-23 15:05:00,363.71,363.9,363.69,363.85,4665.0,361.4587,361.6475,361.4388,361.5978,4665.0
2025-05-23 15:10:00,363.89,364.18,363.72,364.1,4844.0,361.6376,361.9258,361.4687,361.8463,4844.0
2025-05-23 15:15:00,363.97,363.97,363.45,363.74,8695.0,361.7171,361.7171,361.2003,361.4885,8695.0
2025-05-23 15:20:00,363.65,363.69,363.38,363.62,8122.0,361.3991,361.4388,361.1308,361.3693,8122.0
2025-05-23 15:25:00,363.62,363.68,363.43,363.62,4412.0,361.3693,361.4289,361.1804,361.3693,4412.0
2025-05-23 15:30:00,363.64,363.96,363.64,363.93,12506.0,361.3891,361.7072,361.3891,361.6774,12506.0
2025-05-23 15:35:00,363.88,364.1,363.76,364.09,14340.0,361.6277,361.8463,361.5084,361.8364,14340.0
2025-05-23 15:40:00,364.0,364.28,363.78,364.02,9042.0,361.7469,362.0252,361.5283,361.7668,9042.0
2025-05-23 15:45:00,363.98,363.99,363.4,363.43,13510.0,361.727,361.737,361.1506,361.1804,13510.0
2025-05-23 15:50:00,363.39,363.85,362.46,362.68,30866.0,361.1407,361.5978,360.2165,360.4351,30866.0
2025-05-23 15:55:00,362.53,363.31,362.3,362.88,93945.0,360.286,361.0612,360.0574,360.6339,93945.0
2025-05-27 09:30:00,365.46,367.08,365.25,366.44,100367.0,363.1979,364.8079,362.9892,364.1718,100367.0
2025-05-27 09:35:00,366.44,366.44,365.16,365.33,30436.0,364.1718,364.1718,362.8997,363.0687,30436.0
2025-05-27 09:40:00,365.5,365.82,365.17,365.7,22439.0,363.2376,363.5557,362.9097,363.4364,22439.0
2025-05-27 09:45:00,365.81,366.06,365.42,365.56,44206.0,363.5457,363.7942,363.1581,363.2973,44206.0
2025-05-27 09:50:00,365.54,366.6,365.41,366.59,34020.0,363.2774,364.3308,363.1482,364.3209,34020.0
2025-05-27 09:55:00,366.44,366.66,366.1,366.18,29499.0,364.1718,364.3905,363.8339,363.9134,29499.0
2025-05-27 10:00:00,366.3,366.64,365.82,365.97,26703.0,364.0327,364.3706,363.5557,363.7047,26703.0
2025-05-27 10:05:00,366.03,366.39,365.89,365.89,9139.0,363.7644,364.1221,363.6252,363.6252,9139.0
2025-05-27 10:10:00,365.68,365.8,365.22,365.62,12861.0,363.4165,363.5358,362.9594,363.3569,12861.0
2025-05-27 10:15:00,365.68,366.71,365.5,366.71,24198.0,363.4165,364.4401,363.2376,364.4401,24198.0
2025-05-27 10:20:00,366.74,367.15,366.53,366.62,19005.0,364.47,364.8774,364.2613,364.3507,19005.0
2025-05-27 10:25:00,366.63,367.12,366.62,366.75,8298.0,364.3606,364.8476,364.3507,364.4799,8298.0
2025-05-27 10:30:00,366.82,367.45,366.61,367.35,14043.0,364.5495,365.1756,364.3408,365.0762,14043.0
2025-05-27 10:35:00,367.47,368.01,367.32,368.0,20064.0,365.1954,365.7321,365.0464,365.7222,20064.0
2025-05-27 10:40:00,368.07,368.31,367.78,368.22,16647.0,365.7917,366.0302,365.5035,365.9408,16647.0
2025-05-27 10:45:00,368.23,368.39,368.03,368.23,19389.0,365.9507,366.1097,365.752,365.9507,19389.0
2025-05-27 10:50:00,368.05,368.32,368.05,368.05,8903.0,365.7718,366.0402,365.7718,365.7718,8903.0
2025-05-27 10:55:00,368.11,368.69,368.1,368.63,11467.0,365.8315,366.4079,365.8215,366.3483,11467.0
2025-05-27 11:00:00,368.75,368.8,368.41,368.44,8095.0,366.4675,366.5172,366.1296,366.1594,8095.0
2025-05-27 11:05:00,368.4,368.61,368.27,368.5,15079.0,366.1197,366.3284,365.9905,366.2191,15079.0
2025-05-27 11:10:00,368.41,368.85,368.38,368.57,20189.0,366.1296,366.5669,366.0998,366.2886,20189.0
2025-05-27 11:15:00,368.57,368.81,368.47,368.65,10748.0,366.2886,366.5271,366.1893,366.3681,10748.0
2025-05-27 11:20:00,368.68,369.04,368.45,368.85,14908.0,366.398,366.7557,366.1694,366.5669,14908.0
2025-05-27 11:25:00,368.86,369.85,368.86,369.65,12322.0,366.5768,367.5607,366.5768,367.3619,12322.0
2025-05-27 11:30:00,369.56,369.83,369.47,369.71,14685.0,367.2725,367.5408,367.1831,367.4216,14685.0
2025-05-27 11:35:00,369.72,370.26,369.66,370.04,12847.0,367.4315,367.9682,367.3719,367.7495,12847.0
2025-05-27 11:40:00,370.04,370.29,369.9,370.21,9318.0,367.7495,367.998,367.6104,367.9185,9318.0
2025-05-27 11:45:00,370.19,370.25,369.63,369.71,5660.0,367.8986,367.9582,367.3421,367.4216,5660.0
2025-05-27 11:50:00,369.71,369.95,369.44,369.95,6624.0,367.4216,367.6601,367.1532,367.6601,6624.0
2025-05-27 11:55:00,369.8,370.0,369.68,369.68,10503.0,367.511,367.7098,367.3918,367.3918,10503.0
2025-05-27 12:00:00,369.75,370.42,369.67,370.42,9028.0,367.4613,368.1272,367.3818,368.1272,9028.0
2025-05-27 12:05:00,370.35,370.4,370.1,370.39,8785.0,368.0576,368.1073,367.8092,368.0974,8785.0
2025-05-27 12:10:00,370.36,370.51,370.22,370.47,7819.0,368.0676,368.2166,367.9284,368.1769,7819.0
2025-05-27 12:15:00,370.54,370.55,370.09,370.1,23313.0,368.2464,368.2564,367.7992,367.8092,23313.0
2025-05-27 12:20:00,370.18,370.36,370.14,370.24,13404.0,367.8887,368.0676,367.8489,367.9483,13404.0
2025-05-27 12:25:00,370.3,370.3,369.19,369.65,12728.0,368.0079,368.0079,366.9048,367.3619,12728.0
2025-05-27 12:30:00,369.71,370.01,369.6,369.81,6508.0,367.4216,367.7197,367.3123,367.521,6508.0
2025-05-27 12:35:00,369.84,370.08,369.51,370.0,73878.0,367.5508,367.7893,367.2228,367.7098,73878.0
2025-05-27 12:40:00,370.08,370.52,370.01,370.46,14896.0,367.7893,368.2266,367.7197,368.1669,14896.0
2025-05-27 12:45:00,370.42,370.46,369.7,369.87,15136.0,368.1272,368.1669,367.4116,367.5806,15136.0
2025-05-27 12:50:00,369.89,370.12,369.8,369.81,8439.0,367.6005,367.829,367.511,367.521,8439.0
2025-05-27 12:55:00,369.83,369.83,369.57,369.6,4691.0,367.5408,367.5408,367.2824,367.3123,4691.0
2025-05-27 13:00:00,369.62,369.96,369.62,369.82,8477.0,367.3321,367.67,367.3321,367.5309,8477.0
2025-05-27 13:05:00,369.86,369.86,369.37,369.43,8240.0,367.5706,367.5706,367.0837,367.1433,8240.0
2025-05-27 13:10:00,369.36,369.36,368.96,369.13,4135.0,367.0737,367.0737,366.6762,366.8452,4135.0
2025-05-27 13:15:00,369.21,369.21,368.73,369.13,7591.0,366.9247,366.9247,366.4476,366.8452,7591.0
2025-05-27 13:20:00,369.16,369.62,369.12,369.49,9404.0,366.875,367.3321,366.8352,367.2029,9404.0
2025-05-27 13:25:00,369.5,369.71,369.43,369.71,5624.0,367.2129,367.4216,367.1433,367.4216,5624.0
2025-05-27 13:30:00,369.72,369.92,369.33,369.92,37652.0,367.4315,367.6303,367.0439,367.6303,37652.0
2025-05-27 13:35:00,369.78,369.82,368.92,369.02,29428.0,367.4911,367.5309,366.6365,366.7358,29428.0
2025-05-27 13:40:00,369.02,369.37,369.0,369.24,7327.0,366.7358,367.0837,366.716,366.9545,7327.0
2025-05-27 13:45:00,369.13,369.51,369.01,369.44,9417.0,366.8452,367.2228,366.7259,367.1532,9417.0
2025-05-27 13:50:00,369.56,369.88,369.54,369.75,11767.0,367.2725,367.5905,367.2526,367.4613,11767.0
2025-05-27 13:55:00,369.75,370.01,369.74,369.83,5011.0,367.4613,367.7197,367.4514,367.5408,5011.0
2025-05-27 14:00:00,369.87,370.07,369.8,369.91,10735.0,367.5806,367.7793,367.511,367.6203,10735.0
2025-05-27 14:05:00,369.83,370.21,369.83,370.11,6081.0,367.5408,367.9185,367.5408,367.8191,6081.0
2025-05-27 14:10:00,370.11,370.35,369.84,370.29,7787.0,367.8191,368.0576,367.5508,367.998,7787.0
2025-05-27 14:15:00,370.31,370.36,370.12,370.2,5289.0,368.0179,368.0676,367.829,367.9085,5289.0
2025-05-27 14:20:00,370.1,370.21,369.96,370.18,4761.0,367.8092,367.9185,367.67,367.8887,4761.0
2025-05-27 14:25:00,370.11,370.19,369.95,370.08,9440.0,367.8191,367.8986,367.6601,367.7893,9440.0
2025-05-27 14:30:00,370.07,370.23,369.95,370.06,9210.0,367.7793,367.9384,367.6601,367.7694,9210.0
2025-05-27 14:35:00,370.1,370.21,370.02,370.02,7341.0,367.8092,367.9185,367.7297,367.7297,7341.0
2025-05-27 14:40:00,370.17,370.2,369.8,369.8,5322.0,367.8787,367.9085,367.511,367.511,5322.0
2025-05-27 14:45:00,369.88,369.95,369.76,369.94,11835.0,367.5905,367.6601,367.4713,367.6502,11835.0
2025-05-27 14:50:00,369.94,370.01,369.67,369.73,23295.0,367.6502,367.7197,367.3818,367.4415,23295.0
2025-05-27 14:55:00,369.73,369.81,369.44,369.45,7287.0,367.4415,367.521,367.1532,367.1632,7287.0
2025-05-27 15:00:00,369.52,369.92,369.34,369.92,6836.0,367.2328,367.6303,367.0539,367.6303,6836.0
2025-05-27 15:05:00,369.92,370.22,369.88,369.88,13268.0,367.6303,367.9284,367.5905,367.5905,13268.0
2025-05-27 15:10:00,369.96,369.96,369.63,369.7,7380.0,367.67,367.67,367.3421,367.4116,7380.0
2025-05-27 15:15:00,369.72,370.16,369.71,370.05,11092.0,367.4315,367.8688,367.4216,367.7595,11092.0
2025-05-27 15:20:00,370.03,370.27,369.92,370.25,11161.0,367.7396,367.9781,367.6303,367.9582,11161.0
2025-05-27 15:25:00,370.22,370.24,369.85,369.86,13306.0,367.9284,367.9483,367.5607,367.5706,13306.0
2025-05-27 15:30:00,369.78,370.25,369.78,370.25,21913.0,367.4911,367.9582,367.4911,367.9582,21913.0
2025-05-27 15:35:00,370.28,370.48,370.03,370.33,12614.0,367.988,368.1868,367.7396,368.0377,12614.0
2025-05-27 15:40:00,370.31,370.39,370.13,370.24,11749.0,368.0179,368.0974,367.839,367.9483,11749.0
2025-05-27 15:45:00,370.22,370.22,369.8,369.97,15962.0,367.9284,367.9284,367.511,367.68,15962.0
2025-05-27 15:50:00,369.9,370.28,369.71,369.87,45128.0,367.6104,367.988,367.4216,367.5806,45128.0
2025-05-27 15:55:00,369.91,370.42,369.66,370.4,125637.0,367.6203,368.1272,367.3719,368.1073,125637.0
2025-05-28 09:30:00,368.82,370.2,368.09,369.57,54512.0,366.5371,367.9085,365.8116,367.2824,54512.0
2025-05-28 09:35:00,369.41,370.88,369.17,370.82,17035.0,367.1234,368.5843,366.8849,368.5247,17035.0
2025-05-28 09:40:00,370.71,371.15,370.57,370.99,18341.0,368.4154,368.8527,368.2763,368.6937,18341.0
2025-05-28 09:45:00,371.03,371.08,370.25,370.74,17727.0,368.7334,368.7831,367.9582,368.4452,17727.0
2025-05-28 09:50:00,370.66,370.85,369.74,369.83,14230.0,368.3657,368.5545,367.4514,367.5408,14230.0
2025-05-28 09:55:00,369.89,370.59,369.78,370.37,16022.0,367.6005,368.2961,367.4911,368.0775,16022.0
2025-05-28 10:00:00,370.43,370.59,370.1,370.4,10775.0,368.1371,368.2961,367.8092,368.1073,10775.0
2025-05-28 10:05:00,370.33,370.77,370.33,370.5,7388.0,368.0377,368.475,368.0377,368.2067,7388.0
2025-05-28 10:10:00,370.54,370.63,369.88,369.99,11089.0,368.2464,368.3359,367.5905,367.6998,11089.0
2025-05-28 10:15:00,369.9,370.01,369.5,369.93,4072.0,367.6104,367.7197,367.2129,367.6402,4072.0
2025-05-28 10:20:00,369.98,370.39,369.84,370.38,6097.0,367.6899,368.0974,367.5508,368.0874,6097.0
2025-05-28 10:25:00,370.39,370.47,369.85,370.03,5087.0,368.0974,368.1769,367.5607,367.7396,5087.0
2025-05-28 10:30:00,369.95,370.04,369.72,370.01,5704.0,367.6601,367.7495,367.4315,367.7197,5704.0
2025-05-28 10:35:00,369.84,369.84,368.72,368.82,8588.0,367.5508,367.5508,366.4377,366.5371,8588.0
2025-05-28 10:40:00,368.99,369.37,368.91,369.19,5991.0,366.706,367.0837,366.6265,366.9048,5991.0
2025-05-28 10:45:00,369.15,369.41,369.05,369.26,7861.0,366.865,367.1234,366.7657,366.9744,7861.0
2025-05-28 10:50:00,369.25,369.33,369.03,369.22,8447.0,366.9644,367.0439,366.7458,366.9346,8447.0
2025-05-28 10:55:00,369.26,369.46,369.26,369.33,8309.0,366.9744,367.1731,366.9744,367.0439,8309.0
2025-05-28 11:00:00,369.34,369.78,369.3,369.78,7199.0,367.0539,367.4911,367.0141,367.4911,7199.0
2025-05-28 11:05:00,369.78,369.91,369.29,369.37,6157.0,367.4911,367.6203,367.0042,367.0837,6157.0
2025-05-28 11:10:00,369.34,369.4,368.99,368.99,5346.0,367.0539,367.1135,366.706,366.706,5346.0
2025-05-28 11:15:00,368.9,369.37,368.9,369.36,7451.0,366.6166,367.0837,366.6166,367.0737,7451.0
2025-05-28 11:20:00,369.28,369.37,368.88,368.98,4395.0,366.9942,367.0837,366.5967,366.6961,4395.0
2025-05-28 11:25:00,368.97,369.06,368.7,368.9,11041.0,366.6862,366.7756,366.4178,366.6166,11041.0
2025-05-28 11:30:00,368.89,368.98,368.56,368.65,12352.0,366.6067,366.6961,366.2787,366.3681,12352.0
2025-05-28 11:35:00,368.68,368.99,368.66,368.98,6625.0,366.398,366.706,366.3781,366.6961,6625.0
2025-05-28 11:40:00,368.92,369.01,368.5,368.63,7681.0,366.6365,366.7259,366.2191,366.3483,7681.0
2025-05-28 11:45:00,368.54,368.69,368.25,368.64,9683.0,366.2588,366.4079,365.9706,366.3582,9683.0
2025-05-28 11:50:00,368.64,368.77,368.46,368.67,5526.0,366.3582,366.4874,366.1793,366.388,5526.0
2025-05-28 11:55:00,368.77,368.77,368.32,368.33,6412.0,366.4874,366.4874,366.0402,366.0501,6412.0
2025-05-28 12:00:00,368.38,368.76,368.37,368.68,4055.0,366.0998,366.4775,366.0899,366.398,4055.0
2025-05-28 12:05:00,368.75,369.04,368.66,368.9,7007.0,366.4675,366.7557,366.3781,366.6166,7007.0
2025-05-28 12:10:00,368.76,368.93,368.73,368.92,7785.0,366.4775,366.6464,366.4476,366.6365,7785.0
2025-05-28 12:15:00,368.99,369.19,368.92,369.19,2856.0,366.706,366.9048,366.6365,366.9048,2856.0
2025-05-28 12:20:00,369.16,369.16,368.7,368.8,7374.0,366.875,366.875,366.4178,366.5172,7374.0
2025-05-28 12:25:00,368.81,369.14,368.76,369.0,5217.0,366.5271,366.8551,366.4775,366.716,5217.0
2025-05-28 12:30:00,369.0,369.11,368.85,369.06,5415.0,366.716,366.8253,366.5669,366.7756,5415.0
2025-05-28 12:35:00,369.06,369.35,369.06,369.35,4156.0,366.7756,367.0638,366.7756,367.0638,4156.0
2025-05-28 12:40:00,369.34,369.51,369.18,369.41,15155.0,367.0539,367.2228,366.8949,367.1234,15155.0
2025-05-28 12:45:00,369.4,369.6,369.27,369.49,4604.0,367.1135,367.3123,366.9843,367.2029,4604.0
2025-05-28 12:50:00,369.49,369.65,369.27,369.43,10674.0,367.2029,367.3619,366.9843,367.1433,10674.0
2025-05-28 12:55:00,369.36,369.69,369.36,369.58,4484.0,367.0737,367.4017,367.0737,367.2924,4484.0
2025-05-28 13:00:00,369.62,369.8,369.45,369.76,11662.0,367.3321,367.511,367.1632,367.4713,11662.0
2025-05-28 13:05:00,369.71,369.89,369.6,369.84,10557.0,367.4216,367.6005,367.3123,367.5508,10557.0
2025-05-28 13:10:00,369.87,369.97,369.56,369.58,8554.0,367.5806,367.68,367.2725,367.2924,8554.0
2025-05-28 13:15:00,369.51,369.77,369.51,369.75,5969.0,367.2228,367.4812,367.2228,367.4613,5969.0
2025-05-28 13:20:00,369.75,369.77,369.39,369.39,5471.0,367.4613,367.4812,367.1036,367.1036,5471.0
2025-05-28 13:25:00,369.39,369.39,369.09,369.16,3649.0,367.1036,367.1036,366.8054,366.875,3649.0
2025-05-28 13:30:00,369.1,369.24,369.0,369.12,5296.0,366.8154,366.9545,366.716,366.8352,5296.0
2025-05-28 13:35:00,369.07,369.07,368.66,368.83,5412.0,366.7855,366.7855,366.3781,366.547,5412.0
2025-05-28 13:40:00,368.75,368.79,368.62,368.74,3689.0,366.4675,366.5073,366.3383,366.4576,3689.0
2025-05-28 13:45:00,368.74,368.79,368.62,368.67,6165.0,366.4576,366.5073,366.3383,366.388,6165.0
2025-05-28 13:50:00,368.6,368.7,368.49,368.63,7930.0,366.3184,366.4178,366.2091,366.3483,7930.0
2025-05-28 13:55:00,368.71,368.84,368.48,368.54,11502.0,366.4278,366.557,366.1992,366.2588,11502.0
2025-05-28 14:00:00,368.54,369.14,368.54,369.11,29927.0,366.2588,366.8551,366.2588,366.8253,29927.0
2025-05-28 14:05:00,369.14,369.14,368.84,368.85,7396.0,366.8551,366.8551,366.557,366.5669,7396.0
2025-05-28 14:10:00,368.96,369.31,368.96,369.28,11732.0,366.6762,367.0241,366.6762,366.9942,11732.0
2025-05-28 14:15:00,369.27,369.31,369.1,369.19,2400.0,366.9843,367.0241,366.8154,366.9048,2400.0
2025-05-28 14:20:00,369.1,369.21,368.98,369.21,6116.0,366.8154,366.9247,366.6961,366.9247,6116.0
2025-05-28 14:25:00,369.24,369.31,368.91,369.25,10096.0,366.9545,367.0241,366.6265,366.9644,10096.0
2025-05-28 14:30:00,369.31,369.38,368.93,368.93,7205.0,367.0241,367.0936,366.6464,366.6464,7205.0
2025-05-28 14:35:00,369.01,369.09,368.91,368.97,9741.0,366.7259,366.8054,366.6265,366.6862,9741.0
2025-05-28 14:40:00,368.91,369.04,368.67,368.79,9352.0,366.6265,366.7557,366.388,366.5073,9352.0
2025-05-28 14:45:00,368.79,368.82,368.67,368.77,6789.0,366.5073,366.5371,366.388,366.4874,6789.0
2025-05-28 14:50:00,368.68,368.76,367.66,368.04,23335.0,366.398,366.4775,365.3843,365.7619,23335.0
2025-05-28 14:55:00,368.04,368.57,368.03,368.47,9477.0,365.7619,366.2886,365.752,366.1893,9477.0
2025-05-28 15:00:00,368.48,368.78,368.4,368.74,10888.0,366.1992,366.4973,366.1197,366.4576,10888.0
2025-05-28 15:05:00,368.74,369.09,368.73,369.0,8254.0,366.4576,366.8054,366.4476,366.716,8254.0
2025-05-28 15:10:00,369.04,369.26,368.58,368.77,12533.0,366.7557,366.9744,366.2986,366.4874,12533.0
2025-05-28 15:15:00,368.88,368.88,368.58,368.73,19011.0,366.5967,366.5967,366.2986,366.4476,19011.0
2025-05-28 15:20:00,368.77,368.87,368.51,368.66,9653.0,366.4874,366.5868,366.229,366.3781,9653.0
2025-05-28 15:25:00,368.66,368.66,368.19,368.33,13768.0,366.3781,366.3781,365.911,366.0501,13768.0
2025-05-28 15:30:00,368.31,368.55,368.28,368.4,16138.0,366.0302,366.2688,366.0004,366.1197,16138.0
2025-05-28 15:35:00,368.42,368.42,368.1,368.14,17350.0,366.1396,366.1396,365.8215,365.8613,17350.0
2025-05-28 15:40:00,368.15,368.36,368.01,368.25,20401.0,365.8712,366.0799,365.7321,365.9706,20401.0
2025-05-28 15:45:00,368.26,368.55,368.02,368.48,16991.0,365.9806,366.2688,365.742,366.1992,16991.0
2025-05-28 15:50:00,368.45,368.45,367.48,367.74,33235.0,366.1694,366.1694,365.2054,365.4638,33235.0
2025-05-28 15:55:00,367.72,368.12,367.43,368.09,90240.0,365.4439,365.8414,365.1557,365.8116,90240.0
2025-05-29 09:30:00,370.0,370.05,368.81,369.37,51248.0,367.7098,367.7595,366.5271,367.0837,51248.0
2025-05-29 09:35:00,369.35,370.31,369.31,369.86,19137.0,367.0638,368.0179,367.0241,367.5706,19137.0
2025-05-29 09:40:00,369.86,370.24,369.62,369.68,13465.0,367.5706,367.9483,367.3321,367.3918,13465.0
2025-05-29 09:45:00,369.52,369.55,368.5,369.18,17653.0,367.2328,367.2626,366.2191,366.8949,17653.0
2025-05-29 09:50:00,369.0,370.35,368.87,370.25,16107.0,366.716,368.0576,366.5868,367.9582,16107.0
2025-05-29 09:55:00,370.24,370.33,369.61,369.75,9568.0,367.9483,368.0377,367.3222,367.4613,9568.0
2025-05-29 10:00:00,369.73,369.82,369.3,369.33,7385.0,367.4415,367.5309,367.0141,367.0439,7385.0
2025-05-29 10:05:00,369.18,369.45,368.48,368.53,9855.0,366.8949,367.1632,366.1992,366.2489,9855.0
2025-05-29 10:10:00,368.58,368.87,368.03,368.6,20715.0,366.2986,366.5868,365.752,366.3184,20715.0
2025-05-29 10:15:00,368.56,368.57,367.95,368.03,3587.0,366.2787,366.2886,365.6725,365.752,3587.0
2025-05-29 10:20:00,367.85,368.13,367.6,367.91,6721.0,365.5731,365.8514,365.3246,365.6327,6721.0
2025-05-29 10:25:00,367.81,368.46,367.81,367.97,4716.0,365.5333,366.1793,365.5333,365.6923,4716.0
2025-05-29 10:30:00,367.98,368.46,367.5,367.54,5284.0,365.7023,366.1793,365.2253,365.265,5284.0
2025-05-29 10:35:00,367.59,367.93,367.36,367.65,5558.0,365.3147,365.6526,365.0861,365.3743,5558.0
2025-05-29 10:40:00,367.72,367.79,367.33,367.69,8481.0,365.4439,365.5135,365.0563,365.4141,8481.0
2025-05-29 10:45:00,367.69,368.01,367.44,367.5,5143.0,365.4141,365.7321,365.1656,365.2253,5143.0
2025-05-29 10:50:00,367.49,367.75,367.27,367.66,4973.0,365.2153,365.4737,364.9967,365.3843,4973.0
2025-05-29 10:55:00,367.74,368.33,367.67,368.21,11015.0,365.4638,366.0501,365.3942,365.9309,11015.0
2025-05-29 11:00:00,368.27,368.39,367.33,367.46,5934.0,365.9905,366.1097,365.0563,365.1855,5934.0
2025-05-29 11:05:00,367.49,367.63,367.19,367.22,5620.0,365.2153,365.3544,364.9172,364.947,5620.0
2025-05-29 11:10:00,367.23,367.56,367.17,367.24,11645.0,364.9569,365.2849,364.8973,364.9669,11645.0
2025-05-29 11:15:00,367.15,367.6,367.0,367.0,6954.0,364.8774,365.3246,364.7283,364.7283,6954.0
2025-05-29 11:20:00,366.94,367.54,366.87,367.4,10167.0,364.6687,365.265,364.5992,365.1259,10167.0
2025-05-29 11:25:00,367.29,367.78,367.23,367.52,8125.0,365.0166,365.5035,364.9569,365.2451,8125.0
2025-05-29 11:30:00,367.43,367.46,366.49,366.6,5442.0,365.1557,365.1855,364.2215,364.3308,5442.0
2025-05-29 11:35:00,366.84,366.92,366.26,366.41,7929.0,364.5693,364.6488,363.9929,364.142,7929.0
2025-05-29 11:40:00,366.3,366.63,366.19,366.31,7821.0,364.0327,364.3606,363.9234,364.0426,7821.0
2025-05-29 11:45:00,366.36,366.37,365.93,365.93,4902.0,364.0923,364.1022,363.665,363.665,4902.0
2025-05-29 11:50:00,366.06,366.45,365.78,365.84,5674.0,363.7942,364.1818,363.5159,363.5755,5674.0
2025-05-29 11:55:00,365.84,365.89,364.48,364.69,19957.0,363.5755,363.6252,362.2239,362.4326,19957.0
2025-05-29 12:00:00,364.69,365.17,364.06,365.08,6304.0,362.4326,362.9097,361.8065,362.8202,6304.0
2025-05-29 12:05:00,365.18,365.45,364.92,365.45,3802.0,362.9196,363.1879,362.6612,363.1879,3802.0
2025-05-29 12:10:00,365.25,365.85,365.25,365.83,8244.0,362.9892,363.5855,362.9892,363.5656,8244.0
2025-05-29 12:15:00,365.76,366.54,365.76,366.54,4391.0,363.496,364.2712,363.496,364.2712,4391.0
2025-05-29 12:20:00,366.42,366.58,366.13,366.27,5962.0,364.1519,364.3109,363.8637,364.0029,5962.0
2025-05-29 12:25:00,366.21,366.22,365.83,365.83,3770.0,363.9432,363.9532,363.5656,363.5656,3770.0
2025-05-29 12:30:00,365.94,366.24,365.94,365.94,5265.0,363.6749,363.9731,363.6749,363.6749,5265.0
2025-05-29 12:35:00,366.07,366.22,365.83,366.22,3292.0,363.8041,363.9532,363.5656,363.9532,3292.0
2025-05-29 12:40:00,366.21,366.45,366.17,366.4,6713.0,363.9432,364.1818,363.9035,364.1321,6713.0
2025-05-29 12:45:00,366.41,366.46,365.87,365.96,7149.0,364.142,364.1917,363.6053,363.6948,7149.0
2025-05-29 12:50:00,365.89,366.02,365.69,365.98,5839.0,363.6252,363.7544,363.4265,363.7147,5839.0
2025-05-29 12:55:00,365.93,366.55,365.93,366.36,5631.0,363.665,364.2811,363.665,364.0923,5631.0
2025-05-29 13:00:00,366.28,366.67,366.27,366.56,14347.0,364.0128,364.4004,364.0029,364.2911,14347.0
2025-05-29 13:05:00,366.69,366.76,366.25,366.31,4262.0,364.4203,364.4898,363.983,364.0426,4262.0
2025-05-29 13:10:00,366.32,366.75,366.18,366.66,2911.0,364.0526,364.4799,363.9134,364.3905,2911.0
2025-05-29 13:15:00,366.75,366.78,366.15,366.26,10741.0,364.4799,364.5097,363.8836,363.9929,10741.0
2025-05-29 13:20:00,366.29,366.68,366.26,366.42,3138.0,364.0227,364.4103,363.9929,364.1519,3138.0
2025-05-29 13:25:00,366.53,366.62,366.25,366.49,5882.0,364.2613,364.3507,363.983,364.2215,5882.0
2025-05-29 13:30:00,366.4,366.79,366.26,366.4,5919.0,364.1321,364.5196,363.9929,364.1321,5919.0
2025-05-29 13:35:00,366.31,366.52,366.25,366.41,4988.0,364.0426,364.2513,363.983,364.142,4988.0
2025-05-29 13:40:00,366.38,366.69,366.35,366.35,5562.0,364.1122,364.4203,364.0824,364.0824,5562.0
2025-05-29 13:45:00,366.37,366.5,365.94,365.94,5012.0,364.1022,364.2314,363.6749,363.6749,5012.0
2025-05-29 13:50:00,365.97,366.19,365.92,366.01,4000.0,363.7047,363.9234,363.655,363.7445,4000.0
2025-05-29 13:55:00,365.94,365.97,365.71,365.78,6761.0,363.6749,363.7047,363.4463,363.5159,6761.0
2025-05-29 14:00:00,365.85,366.08,365.82,366.06,14109.0,363.5855,363.814,363.5557,363.7942,14109.0
2025-05-29 14:05:00,366.08,366.27,365.94,365.98,13390.0,363.814,364.0029,363.6749,363.7147,13390.0
2025-05-29 14:10:00,366.08,366.38,366.02,366.35,4538.0,363.814,364.1122,363.7544,364.0824,4538.0
2025-05-29 14:15:00,366.35,366.35,365.84,365.88,22449.0,364.0824,364.0824,363.5755,363.6153,22449.0
2025-05-29 14:20:00,365.81,366.21,365.64,366.06,12361.0,363.5457,363.9432,363.3768,363.7942,12361.0
2025-05-29 14:25:00,366.11,366.41,366.05,366.29,4192.0,363.8439,364.142,363.7842,364.0227,4192.0
2025-05-29 14:30:00,366.34,366.77,366.34,366.77,3850.0,364.0724,364.4998,364.0724,364.4998,3850.0
2025-05-29 14:35:00,366.78,367.4,366.77,367.39,7839.0,364.5097,365.1259,364.4998,365.1159,7839.0
2025-05-29 14:40:00,367.39,367.52,367.17,367.29,5439.0,365.1159,365.2451,364.8973,365.0166,5439.0
2025-05-29 14:45:00,367.35,367.59,367.31,367.51,3309.0,365.0762,365.3147,365.0364,365.2352,3309.0
2025-05-29 14:50:00,367.49,367.6,367.44,367.53,3877.0,365.2153,365.3246,365.1656,365.2551,3877.0
2025-05-29 14:55:00,367.59,367.77,367.37,367.59,7804.0,365.3147,365.4936,365.0961,365.3147,7804.0
2025-05-29 15:00:00,367.48,367.99,367.48,367.78,3993.0,365.2054,365.7122,365.2054,365.5035,3993.0
2025-05-29 15:05:00,367.79,367.91,367.44,367.59,6026.0,365.5135,365.6327,365.1656,365.3147,6026.0
2025-05-29 15:10:00,367.68,367.74,367.44,367.45,8145.0,365.4041,365.4638,365.1656,365.1756,8145.0
2025-05-29 15:15:00,367.52,367.64,367.37,367.64,6224.0,365.2451,365.3644,365.0961,365.3644,6224.0
2025-05-29 15:20:00,367.59,368.01,367.55,367.82,11697.0,365.3147,365.7321,365.2749,365.5433,11697.0
2025-05-29 15:25:00,367.82,367.89,367.5,367.57,6379.0,365.5433,365.6128,365.2253,365.2948,6379.0
2025-05-29 15:30:00,367.58,367.98,367.55,367.98,9777.0,365.3048,365.7023,365.2749,365.7023,9777.0
2025-05-29 15:35:00,367.96,368.12,367.76,367.88,12903.0,365.6824,365.8414,365.4836,365.6029,12903.0
2025-05-29 15:40:00,367.94,368.16,367.7,368.08,8347.0,365.6625,365.8812,365.424,365.8017,8347.0
2025-05-29 15:45:00,367.95,368.32,367.91,368.09,11261.0,365.6725,366.0402,365.6327,365.8116,11261.0
2025-05-29 15:50:00,368.21,368.55,367.51,367.73,21101.0,365.9309,366.2688,365.2352,365.4538,21101.0
2025-05-29 15:55:00,367.73,368.25,367.54,368.24,78047.0,365.4538,365.9706,365.265,365.9607,78047.0
2025-05-30 09:30:00,367.05,367.63,365.12,367.59,57701.0,364.778,365.3544,362.86,365.3147,57701.0
2025-05-30 09:35:00,367.67,368.4,367.4,367.9,9343.0,365.3942,366.1197,365.1259,365.6228,9343.0
2025-05-30 09:40:00,368.07,368.71,367.97,368.31,15642.0,365.7917,366.4278,365.6923,366.0302,15642.0
2025-05-30 09:45:00,368.35,368.75,368.16,368.17,9854.0,366.07,366.4675,365.8812,365.8911,9854.0
2025-05-30 09:50:00,368.09,368.4,367.89,368.15,8492.0,365.8116,366.1197,365.6128,365.8712,8492.0
2025-05-30 09:55:00,368.19,368.78,368.15,368.49,11728.0,365.911,366.4973,365.8712,366.2091,11728.0
2025-05-30 10:00:00,368.49,369.1,368.49,368.8,9550.0,366.2091,366.8154,366.2091,366.5172,9550.0
2025-05-30 10:05:00,368.89,368.9,368.52,368.72,9022.0,366.6067,366.6166,366.2389,366.4377,9022.0
2025-05-30 10:10:00,368.72,369.47,368.68,369.25,26000.0,366.4377,367.1831,366.398,366.9644,26000.0
2025-05-30 10:15:00,369.13,369.42,369.04,369.06,12839.0,366.8452,367.1334,366.7557,366.7756,12839.0
2025-05-30 10:20:00,369.07,369.24,368.7,369.11,11153.0,366.7855,366.9545,366.4178,366.8253,11153.0
2025-05-30 10:25:00,369.13,369.64,368.76,368.83,16178.0,366.8452,367.352,366.4775,366.547,16178.0
2025-05-30 10:30:00,368.74,368.75,368.34,368.51,9352.0,366.4576,366.4675,366.0601,366.229,9352.0
2025-05-30 10:35:00,368.44,368.7,368.31,368.34,19376.0,366.1594,366.4178,366.0302,366.0601,19376.0
2025-05-30 10:40:00,368.33,368.37,367.6,367.6,11332.0,366.0501,366.0899,365.3246,365.3246,11332.0
2025-05-30 10:45:00,367.6,367.75,367.38,367.38,12422.0,365.3246,365.4737,365.106,365.106,12422.0
2025-05-30 10:50:00,367.52,367.55,367.18,367.31,9731.0,365.2451,365.2749,364.9072,365.0364,9731.0
2025-05-30 10:55:00,367.31,367.76,367.29,367.5,11055.0,365.0364,365.4836,365.0166,365.2253,11055.0
2025-05-30 11:00:00,367.49,367.72,367.49,367.68,8697.0,365.2153,365.4439,365.2153,365.4041,8697.0
2025-05-30 11:05:00,367.65,367.83,367.58,367.67,9533.0,365.3743,365.5532,365.3048,365.3942,9533.0
2025-05-30 11:10:00,367.67,367.9,367.54,367.8,9440.0,365.3942,365.6228,365.265,365.5234,9440.0
2025-05-30 11:15:00,367.73,367.73,367.29,367.43,11149.0,365.4538,365.4538,365.0166,365.1557,11149.0
2025-05-30 11:20:00,367.38,367.85,367.33,367.66,8929.0,365.106,365.5731,365.0563,365.3843,8929.0
2025-05-30 11:25:00,367.71,368.01,367.51,367.81,10116.0,365.434,365.7321,365.2352,365.5333,10116.0
2025-05-30 11:30:00,367.81,367.82,366.84,366.88,13575.0,365.5333,365.5433,364.5693,364.6091,13575.0
2025-05-30 11:35:00,366.93,367.06,366.86,366.92,13895.0,364.6588,364.788,364.5892,364.6488,13895.0
2025-05-30 11:40:00,366.92,367.06,366.72,366.72,9039.0,364.6488,364.788,364.4501,364.4501,9039.0
2025-05-30 11:45:00,366.76,367.23,366.61,367.23,15743.0,364.4898,364.9569,364.3408,364.9569,15743.0
2025-05-30 11:50:00,367.27,367.39,367.09,367.25,10680.0,364.9967,365.1159,364.8178,364.9768,10680.0
2025-05-30 11:55:00,367.32,367.44,367.09,367.12,8876.0,365.0464,365.1656,364.8178,364.8476,8876.0
2025-05-30 12:00:00,367.06,367.23,366.85,367.15,11104.0,364.788,364.9569,364.5793,364.8774,11104.0
2025-05-30 12:05:00,367.08,367.93,367.07,367.85,15252.0,364.8079,365.6526,364.7979,365.5731,15252.0
2025-05-30 12:10:00,367.97,368.17,367.93,367.98,4285.0,365.6923,365.8911,365.6526,365.7023,4285.0
2025-05-30 12:15:00,368.1,368.18,367.61,367.83,9052.0,365.8215,365.901,365.3346,365.5532,9052.0
2025-05-30 12:20:00,367.8,368.02,367.55,367.78,5462.0,365.5234,365.742,365.2749,365.5035,5462.0
2025-05-30 12:25:00,367.74,367.88,366.8,367.02,10872.0,365.4638,365.6029,364.5296,364.7482,10872.0
2025-05-30 12:30:00,366.86,366.98,366.14,366.64,12419.0,364.5892,364.7085,363.8737,364.3706,12419.0
2025-05-30 12:35:00,366.51,367.08,366.38,367.08,7114.0,364.2414,364.8079,364.1122,364.8079,7114.0
2025-05-30 12:40:00,367.22,367.25,366.55,366.56,5293.0,364.947,364.9768,364.2811,364.2911,5293.0
2025-05-30 12:45:00,366.57,366.79,366.37,366.67,6291.0,364.301,364.5196,364.1022,364.4004,6291.0
2025-05-30 12:50:00,366.53,366.87,366.51,366.76,2947.0,364.2613,364.5992,364.2414,364.4898,2947.0
2025-05-30 12:55:00,366.76,366.94,366.7,366.79,10724.0,364.4898,364.6687,364.4302,364.5196,10724.0
2025-05-30 13:00:00,366.69,367.1,366.66,367.03,14269.0,364.4203,364.8277,364.3905,364.7582,14269.0
2025-05-30 13:05:00,367.05,367.16,366.75,366.92,20465.0,364.778,364.8874,364.4799,364.6488,20465.0
2025-05-30 13:10:00,367.01,367.02,366.58,366.59,6487.0,364.7383,364.7482,364.3109,364.3209,6487.0
2025-05-30 13:15:00,366.58,366.85,366.54,366.85,13747.0,364.3109,364.5793,364.2712,364.5793,13747.0
2025-05-30 13:20:00,366.85,366.89,366.42,366.58,15743.0,364.5793,364.619,364.1519,364.3109,15743.0
2025-05-30 13:25:00,366.58,366.6,366.2,366.42,13994.0,364.3109,364.3308,363.9333,364.1519,13994.0
2025-05-30 13:30:00,366.36,366.75,366.36,366.65,11001.0,364.0923,364.4799,364.0923,364.3805,11001.0
2025-05-30 13:35:00,366.65,366.88,366.47,366.66,6952.0,364.3805,364.6091,364.2016,364.3905,6952.0
2025-05-30 13:40:00,366.67,366.95,366.51,366.52,11046.0,364.4004,364.6787,364.2414,364.2513,11046.0
2025-05-30 13:45:00,366.52,366.57,366.29,366.55,12645.0,364.2513,364.301,364.0227,364.2811,12645.0
2025-05-30 13:50:00,366.6,367.05,366.56,366.88,7059.0,364.3308,364.778,364.2911,364.6091,7059.0
2025-05-30 13:55:00,366.86,366.89,366.49,366.49,4049.0,364.5892,364.619,364.2215,364.2215,4049.0
2025-05-30 14:00:00,366.49,366.93,366.49,366.87,14708.0,364.2215,364.6588,364.2215,364.5992,14708.0
2025-05-30 14:05:00,366.87,367.47,366.75,367.44,10044.0,364.5992,365.1954,364.4799,365.1656,10044.0
2025-05-30 14:10:00,367.44,367.75,367.39,367.51,8173.0,365.1656,365.4737,365.1159,365.2352,8173.0
2025-05-30 14:15:00,367.48,367.96,367.25,367.84,19552.0,365.2054,365.6824,364.9768,365.5631,19552.0
2025-05-30 14:20:00,367.85,367.89,367.62,367.78,6509.0,365.5731,365.6128,365.3445,365.5035,6509.0
2025-05-30 14:25:00,367.82,368.07,367.8,367.86,8985.0,365.5433,365.7917,365.5234,365.583,8985.0
2025-05-30 14:30:00,367.93,367.93,367.5,367.57,10299.0,365.6526,365.6526,365.2253,365.2948,10299.0
2025-05-30 14:35:00,367.52,367.88,367.51,367.65,10405.0,365.2451,365.6029,365.2352,365.3743,10405.0
2025-05-30 14:40:00,367.7,367.74,367.41,367.45,8473.0,365.424,365.4638,365.1358,365.1756,8473.0
2025-05-30 14:45:00,367.52,367.74,367.45,367.74,8517.0,365.2451,365.4638,365.1756,365.4638,8517.0
2025-05-30 14:50:00,367.78,367.9,367.68,367.81,7965.0,365.5035,365.6228,365.4041,365.5333,7965.0
2025-05-30 14:55:00,367.76,367.94,367.72,367.9,6191.0,365.4836,365.6625,365.4439,365.6228,6191.0
2025-05-30 15:00:00,367.85,368.21,367.8,368.18,13735.0,365.5731,365.9309,365.5234,365.901,13735.0
2025-05-30 15:05:00,368.28,368.28,368.05,368.08,11778.0,366.0004,366.0004,365.7718,365.8017,11778.0
2025-05-30 15:10:00,368.0,368.15,367.85,368.01,9029.0,365.7222,365.8712,365.5731,365.7321,9029.0
2025-05-30 15:15:00,368.13,368.64,368.06,368.51,10226.0,365.8514,366.3582,365.7818,366.229,10226.0
2025-05-30 15:20:00,368.47,368.54,368.27,368.54,6418.0,366.1893,366.2588,365.9905,366.2588,6418.0
2025-05-30 15:25:00,368.5,368.86,368.46,368.74,15824.0,366.2191,366.5768,366.1793,366.4576,15824.0
2025-05-30 15:30:00,368.77,368.87,368.41,368.87,9839.0,366.4874,366.5868,366.1296,366.5868,9839.0
2025-05-30 15:35:00,368.79,369.09,368.52,368.6,18103.0,366.5073,366.8054,366.2389,366.3184,18103.0
2025-05-30 15:40:00,368.57,368.61,368.13,368.5,18053.0,366.2886,366.3284,365.8514,366.2191,18053.0
2025-05-30 15:45:00,368.56,368.62,368.19,368.58,17337.0,366.2787,366.3383,365.911,366.2986,17337.0
2025-05-30 15:50:00,368.52,368.81,368.05,368.21,38518.0,366.2389,366.5271,365.7718,365.9309,38518.0
2025-05-30 15:55:00,368.21,369.23,367.77,368.17,213784.0,365.9309,366.9445,365.4936,365.8911,213784.0
2025-06-02 09:30:00,365.15,365.88,364.37,364.65,74631.0,362.8898,363.6153,362.1146,362.3929,74631.0
2025-06-02 09:35:00,364.65,364.85,363.03,363.29,26662.0,362.3929,362.5917,360.7829,361.0413,26662.0
2025-06-02 09:40:00,363.23,365.05,363.12,364.7,23969.0,360.9817,362.7904,360.8724,362.4426,23969.0
2025-06-02 09:45:00,364.81,364.86,364.4,364.77,15078.0,362.5519,362.6016,362.1444,362.5122,15078.0
2025-06-02 09:50:00,364.71,364.71,363.18,363.58,14547.0,362.4525,362.4525,360.932,361.3295,14547.0
2025-06-02 09:55:00,363.53,363.54,362.94,362.94,16343.0,361.2798,361.2898,360.6935,360.6935,16343.0
2025-06-02 10:00:00,362.93,363.17,361.9,362.56,45086.0,360.6835,360.9221,359.6599,360.3158,45086.0
2025-06-02 10:05:00,362.55,363.26,362.29,362.45,15416.0,360.3059,361.0115,360.0475,360.2065,15416.0
2025-06-02 10:10:00,362.38,362.55,361.83,362.36,12636.0,360.1369,360.3059,359.5904,360.1171,12636.0
2025-06-02 10:15:00,362.35,362.96,362.0,362.0,17848.0,360.1071,360.7134,359.7593,359.7593,17848.0
2025-06-02 10:20:00,362.14,362.59,361.87,362.13,30291.0,359.8984,360.3456,359.6301,359.8885,30291.0
2025-06-02 10:25:00,362.0,362.99,362.0,362.9,24351.0,359.7593,360.7432,359.7593,360.6537,24351.0
2025-06-02 10:30:00,362.93,363.29,362.58,363.29,12024.0,360.6835,361.0413,360.3357,361.0413,12024.0
2025-06-02 10:35:00,363.28,363.64,362.53,362.55,27221.0,361.0314,361.3891,360.286,360.3059,27221.0
2025-06-02 10:40:00,362.62,362.98,362.58,362.94,16934.0,360.3755,360.7332,360.3357,360.6935,16934.0
2025-06-02 10:45:00,362.83,363.18,362.76,363.12,13271.0,360.5842,360.932,360.5146,360.8724,13271.0
2025-06-02 10:50:00,363.18,363.18,362.79,362.84,15541.0,360.932,360.932,360.5444,360.5941,15541.0
2025-06-02 10:55:00,362.7,363.39,362.58,363.29,9606.0,360.455,361.1407,360.3357,361.0413,9606.0
2025-06-02 11:00:00,363.28,363.74,363.19,363.29,14582.0,361.0314,361.4885,360.9419,361.0413,14582.0
2025-06-02 11:05:00,363.29,363.71,363.1,363.23,10879.0,361.0413,361.4587,360.8525,360.9817,10879.0
2025-06-02 11:10:00,363.23,363.64,363.11,363.49,11239.0,360.9817,361.3891,360.8624,361.2401,11239.0
2025-06-02 11:15:00,363.36,363.69,363.32,363.58,8655.0,361.1109,361.4388,361.0711,361.3295,8655.0
2025-06-02 11:20:00,363.53,363.89,363.48,363.57,20999.0,361.2798,361.6376,361.2301,361.3196,20999.0
2025-06-02 11:25:00,363.38,363.54,363.08,363.16,10429.0,361.1308,361.2898,360.8326,360.9121,10429.0
2025-06-02 11:30:00,363.11,363.57,363.0,363.07,13521.0,360.8624,361.3196,360.7531,360.8227,13521.0
2025-06-02 11:35:00,362.98,363.16,362.82,362.92,12056.0,360.7332,360.9121,360.5742,360.6736,12056.0
2025-06-02 11:40:00,362.92,363.63,362.84,363.59,11513.0,360.6736,361.3792,360.5941,361.3395,11513.0
2025-06-02 11:45:00,363.5,363.89,363.39,363.89,8793.0,361.25,361.6376,361.1407,361.6376,8793.0
2025-06-02 11:50:00,363.9,364.71,363.85,364.71,9567.0,361.6475,362.4525,361.5978,362.4525,9567.0
2025-06-02 11:55:00,364.66,364.79,364.29,364.7,7064.0,362.4028,362.532,362.0351,362.4426,7064.0
2025-06-02 12:00:00,364.65,364.71,364.19,364.26,6080.0,362.3929,362.4525,361.9357,362.0053,6080.0
2025-06-02 12:05:00,364.1,364.34,364.02,364.25,11825.0,361.8463,362.0848,361.7668,361.9954,11825.0
2025-06-02 12:10:00,364.13,364.4,364.13,364.3,7051.0,361.8761,362.1444,361.8761,362.0451,7051.0
2025-06-02 12:15:00,364.28,364.45,364.08,364.36,16247.0,362.0252,362.1941,361.8264,362.1047,16247.0
2025-06-02 12:20:00,364.42,364.54,364.15,364.43,18445.0,362.1643,362.2836,361.896,362.1743,18445.0
2025-06-02 12:25:00,364.51,364.61,364.17,364.39,18364.0,362.2538,362.3531,361.9159,362.1345,18364.0
2025-06-02 12:30:00,364.34,364.74,364.22,364.74,9555.0,362.0848,362.4823,361.9656,362.4823,9555.0
2025-06-02 12:35:00,364.61,365.04,364.6,365.03,20505.0,362.3531,362.7805,362.3432,362.7705,20505.0
2025-06-02 12:40:00,364.87,365.05,364.75,364.84,7538.0,362.6115,362.7904,362.4923,362.5817,7538.0
2025-06-02 12:45:00,364.79,365.01,364.59,364.85,11562.0,362.532,362.7507,362.3333,362.5917,11562.0
2025-06-02 12:50:00,364.79,365.05,364.65,365.03,5347.0,362.532,362.7904,362.3929,362.7705,5347.0
2025-06-02 12:55:00,364.96,365.27,364.96,365.26,5120.0,362.701,363.0091,362.701,362.9991,5120.0
2025-06-02 13:00:00,365.15,365.37,364.96,364.97,14338.0,362.8898,363.1084,362.701,362.7109,14338.0
2025-06-02 13:05:00,365.03,365.34,364.87,365.34,4657.0,362.7705,363.0786,362.6115,363.0786,4657.0
2025-06-02 13:10:00,365.19,365.36,365.06,365.28,4521.0,362.9296,363.0985,362.8004,363.019,4521.0
2025-06-02 13:15:00,365.22,365.43,365.18,365.21,5867.0,362.9594,363.1681,362.9196,362.9494,5867.0
2025-06-02 13:20:00,365.18,365.18,364.81,365.1,7726.0,362.9196,362.9196,362.5519,362.8401,7726.0
2025-06-02 13:25:00,365.01,365.26,364.82,364.93,8433.0,362.7507,362.9991,362.5618,362.6712,8433.0
2025-06-02 13:30:00,364.9,365.06,364.82,364.87,4396.0,362.6413,362.8004,362.5618,362.6115,4396.0
2025-06-02 13:35:00,364.91,365.11,364.55,365.0,19203.0,362.6513,362.85,362.2935,362.7407,19203.0
2025-06-02 13:40:00,365.0,365.14,364.89,365.02,4231.0,362.7407,362.8799,362.6314,362.7606,4231.0
2025-06-02 13:45:00,364.98,365.2,364.95,365.2,4101.0,362.7209,362.9395,362.691,362.9395,4101.0
2025-06-02 13:50:00,365.13,365.49,365.06,365.21,6769.0,362.8699,363.2277,362.8004,362.9494,6769.0
2025-06-02 13:55:00,365.35,365.37,365.13,365.25,6306.0,363.0886,363.1084,362.8699,362.9892,6306.0
2025-06-02 14:00:00,365.36,365.84,365.24,365.69,9843.0,363.0985,363.5755,362.9792,363.4265,9843.0
2025-06-02 14:05:00,365.69,366.02,365.67,365.81,13385.0,363.4265,363.7544,363.4066,363.5457,13385.0
2025-06-02 14:10:00,365.79,366.33,365.72,366.26,5317.0,363.5258,364.0625,363.4563,363.9929,5317.0
2025-06-02 14:15:00,366.36,366.6,366.33,366.49,9949.0,364.0923,364.3308,364.0625,364.2215,9949.0
2025-06-02 14:20:00,366.46,367.18,366.46,366.76,10906.0,364.1917,364.9072,364.1917,364.4898,10906.0
2025-06-02 14:25:00,366.71,367.12,366.66,366.96,8271.0,364.4401,364.8476,364.3905,364.6886,8271.0
2025-06-02 14:30:00,366.96,367.22,366.9,366.95,4424.0,364.6886,364.947,364.629,364.6787,4424.0
2025-06-02 14:35:00,366.96,367.23,366.85,367.06,5888.0,364.6886,364.9569,364.5793,364.788,5888.0
2025-06-02 14:40:00,367.06,367.25,366.97,367.17,6130.0,364.788,364.9768,364.6985,364.8973,6130.0
2025-06-02 14:45:00,367.17,367.17,366.94,367.1,7287.0,364.8973,364.8973,364.6687,364.8277,7287.0
2025-06-02 14:50:00,367.11,367.24,367.04,367.05,3461.0,364.8377,364.9669,364.7681,364.778,3461.0
2025-06-02 14:55:00,367.21,367.37,366.97,367.37,9096.0,364.937,365.0961,364.6985,365.0961,9096.0
2025-06-02 15:00:00,367.3,367.5,367.3,367.43,11715.0,365.0265,365.2253,365.0265,365.1557,11715.0
2025-06-02 15:05:00,367.5,367.58,367.17,367.29,10418.0,365.2253,365.3048,364.8973,365.0166,10418.0
2025-06-02 15:10:00,367.28,367.35,367.11,367.15,5362.0,365.0066,365.0762,364.8377,364.8774,5362.0
2025-06-02 15:15:00,367.15,367.39,367.09,367.35,6034.0,364.8774,365.1159,364.8178,365.0762,6034.0
2025-06-02 15:20:00,367.29,367.64,367.28,367.56,8518.0,365.0166,365.3644,365.0066,365.2849,8518.0
2025-06-02 15:25:00,367.55,367.67,367.42,367.56,8616.0,365.2749,365.3942,365.1457,365.2849,8616.0
2025-06-02 15:30:00,367.5,367.65,367.31,367.46,11521.0,365.2253,365.3743,365.0364,365.1855,11521.0
2025-06-02 15:35:00,367.4,367.63,367.37,367.5,6414.0,365.1259,365.3544,365.0961,365.2253,6414.0
2025-06-02 15:40:00,367.54,367.66,367.43,367.56,8283.0,365.265,365.3843,365.1557,365.2849,8283.0
2025-06-02 15:45:00,367.55,367.58,367.24,367.31,10801.0,365.2749,365.3048,364.9669,365.0364,10801.0
2025-06-02 15:50:00,367.36,367.75,367.18,367.5,18418.0,365.0861,365.4737,364.9072,365.2253,18418.0
2025-06-02 15:55:00,367.59,368.04,367.48,367.96,86616.0,365.3147,365.7619,365.2054,365.6824,86616.0
2025-06-03 09:30:00,367.96,370.71,367.0,370.3,79973.0,365.6824,368.4154,364.7283,368.0079,79973.0
2025-06-03 09:35:00,370.46,371.21,370.2,370.31,25870.0,368.1669,368.9123,367.9085,368.0179,25870.0
2025-06-03 09:40:00,370.58,370.82,370.07,370.49,42606.0,368.2862,368.5247,367.7793,368.1967,42606.0
2025-06-03 09:45:00,370.47,370.86,369.57,370.43,17760.0,368.1769,368.5645,367.2824,368.1371,17760.0
2025-06-03 09:50:00,370.37,370.66,370.07,370.52,23505.0,368.0775,368.3657,367.7793,368.2266,23505.0
2025-06-03 09:55:00,370.52,370.55,369.21,369.68,39508.0,368.2266,368.2564,366.9247,367.3918,39508.0
2025-06-03 10:00:00,369.75,370.2,369.13,369.42,29010.0,367.4613,367.9085,366.8452,367.1334,29010.0
2025-06-03 10:05:00,369.21,369.48,368.31,368.46,12140.0,366.9247,367.193,366.0302,366.1793,12140.0
2025-06-03 10:10:00,368.53,368.72,368.27,368.5,15287.0,366.2489,366.4377,365.9905,366.2191,15287.0
2025-06-03 10:15:00,368.47,369.7,368.42,369.58,9072.0,366.1893,367.4116,366.1396,367.2924,9072.0
2025-06-03 10:20:00,369.41,369.9,369.41,369.69,7150.0,367.1234,367.6104,367.1234,367.4017,7150.0
2025-06-03 10:25:00,369.69,370.0,369.55,369.83,10613.0,367.4017,367.7098,367.2626,367.5408,10613.0
2025-06-03 10:30:00,369.94,370.22,369.61,369.64,10116.0,367.6502,367.9284,367.3222,367.352,10116.0
2025-06-03 10:35:00,369.76,370.04,369.48,369.68,10920.0,367.4713,367.7495,367.193,367.3918,10920.0
2025-06-03 10:40:00,369.8,370.29,369.55,370.19,17439.0,367.511,367.998,367.2626,367.8986,17439.0
2025-06-03 10:45:00,370.29,370.78,370.08,370.53,15033.0,367.998,368.485,367.7893,368.2365,15033.0
2025-06-03 10:50:00,370.44,370.91,370.28,370.46,17214.0,368.1471,368.6141,367.988,368.1669,17214.0
2025-06-03 10:55:00,370.42,370.43,369.79,369.84,19398.0,368.1272,368.1371,367.5011,367.5508,19398.0
2025-06-03 11:00:00,369.92,370.23,369.66,370.07,13142.0,367.6303,367.9384,367.3719,367.7793,13142.0
2025-06-03 11:05:00,369.92,370.07,369.62,369.62,9259.0,367.6303,367.7793,367.3321,367.3321,9259.0
2025-06-03 11:10:00,369.61,369.61,369.12,369.2,12545.0,367.3222,367.3222,366.8352,366.9147,12545.0
2025-06-03 11:15:00,369.36,369.54,369.12,369.35,10366.0,367.0737,367.2526,366.8352,367.0638,10366.0
2025-06-03 11:20:00,369.3,369.7,369.14,369.69,15670.0,367.0141,367.4116,366.8551,367.4017,15670.0
2025-06-03 11:25:00,369.62,369.85,369.35,369.63,8434.0,367.3321,367.5607,367.0638,367.3421,8434.0
2025-06-03 11:30:00,369.63,369.71,369.36,369.39,13373.0,367.3421,367.4216,367.0737,367.1036,13373.0
2025-06-03 11:35:00,369.4,369.78,369.25,369.57,17724.0,367.1135,367.4911,366.9644,367.2824,17724.0
2025-06-03 11:40:00,369.54,369.87,369.53,369.8,13905.0,367.2526,367.5806,367.2427,367.511,13905.0
2025-06-03 11:45:00,369.88,370.21,369.53,370.04,20430.0,367.5905,367.9185,367.2427,367.7495,20430.0
2025-06-03 11:50:00,369.92,370.2,369.84,370.19,18060.0,367.6303,367.9085,367.5508,367.8986,18060.0
2025-06-03 11:55:00,370.09,370.21,369.76,370.21,23306.0,367.7992,367.9185,367.4713,367.9185,23306.0
2025-06-03 12:00:00,370.15,370.25,369.97,370.06,13409.0,367.8589,367.9582,367.68,367.7694,13409.0
2025-06-03 12:05:00,370.07,370.19,369.6,369.6,10754.0,367.7793,367.8986,367.3123,367.3123,10754.0
2025-06-03 12:10:00,369.6,369.84,369.5,369.84,13641.0,367.3123,367.5508,367.2129,367.5508,13641.0
2025-06-03 12:15:00,369.95,370.23,369.9,370.21,61273.0,367.6601,367.9384,367.6104,367.9185,61273.0
2025-06-03 12:20:00,370.19,370.56,369.99,370.51,5702.0,367.8986,368.2663,367.6998,368.2166,5702.0
2025-06-03 12:25:00,370.59,370.86,370.55,370.6,10888.0,368.2961,368.5645,368.2564,368.3061,10888.0
2025-06-03 12:30:00,370.61,371.0,370.46,370.76,8774.0,368.316,368.7036,368.1669,368.4651,8774.0
2025-06-03 12:35:00,370.73,370.92,370.72,370.74,4201.0,368.4353,368.6241,368.4253,368.4452,4201.0
2025-06-03 12:40:00,370.78,371.07,370.58,370.89,9796.0,368.485,368.7732,368.2862,368.5943,9796.0
2025-06-03 12:45:00,370.79,370.79,370.36,370.38,3505.0,368.4949,368.4949,368.0676,368.0874,3505.0
2025-06-03 12:50:00,370.46,370.85,370.28,370.65,23278.0,368.1669,368.5545,367.988,368.3558,23278.0
2025-06-03 12:55:00,370.61,370.77,370.56,370.65,3643.0,368.316,368.475,368.2663,368.3558,3643.0
2025-06-03 13:00:00,370.73,371.0,370.61,371.0,8952.0,368.4353,368.7036,368.316,368.7036,8952.0
2025-06-03 13:05:00,370.94,371.35,370.91,371.33,4646.0,368.644,369.0514,368.6141,369.0315,4646.0
2025-06-03 13:10:00,371.38,371.65,371.29,371.61,12368.0,369.0812,369.3496,368.9918,369.3098,12368.0
2025-06-03 13:15:00,371.7,371.7,371.51,371.55,6173.0,369.3993,369.3993,369.2104,369.2502,6173.0
2025-06-03 13:20:00,371.55,371.73,371.49,371.67,6920.0,369.2502,369.4291,369.1906,369.3694,6920.0
2025-06-03 13:25:00,371.72,371.83,371.51,371.69,4054.0,369.4191,369.5285,369.2104,369.3893,4054.0
2025-06-03 13:30:00,371.64,372.0,371.5,371.94,6842.0,369.3396,369.6974,369.2005,369.6378,6842.0
2025-06-03 13:35:00,372.0,372.25,371.78,372.16,8127.0,369.6974,369.9459,369.4788,369.8564,8127.0
2025-06-03 13:40:00,372.16,372.41,372.1,372.26,10510.0,369.8564,370.1049,369.7968,369.9558,10510.0
2025-06-03 13:45:00,372.35,372.37,372.22,372.27,6552.0,370.0452,370.0651,369.916,369.9657,6552.0
2025-06-03 13:50:00,372.21,372.31,371.92,372.04,7502.0,369.9061,370.0055,369.6179,369.7372,7502.0
2025-06-03 13:55:00,372.08,372.09,371.87,371.96,5643.0,369.7769,369.7868,369.5682,369.6576,5643.0
2025-06-03 14:00:00,372.02,372.62,371.96,372.6,8391.0,369.7173,370.3136,369.6576,370.2937,8391.0
2025-06-03 14:05:00,372.6,372.79,372.35,372.64,16939.0,370.2937,370.4825,370.0452,370.3334,16939.0
2025-06-03 14:10:00,372.8,372.8,372.42,372.58,7266.0,370.4924,370.4924,370.1148,370.2738,7266.0
2025-06-03 14:15:00,372.58,372.74,372.25,372.67,6277.0,370.2738,370.4328,369.9459,370.3633,6277.0
2025-06-03 14:20:00,372.69,373.14,372.66,373.08,19181.0,370.3831,370.8303,370.3533,370.7707,19181.0
2025-06-03 14:25:00,373.06,373.15,372.89,373.02,12847.0,370.7508,370.8403,370.5819,370.7111,12847.0
2025-06-03 14:30:00,372.98,373.29,372.96,373.11,15794.0,370.6713,370.9794,370.6515,370.8005,15794.0
2025-06-03 14:35:00,373.06,373.48,372.96,373.39,13701.0,370.7508,371.1682,370.6515,371.0788,13701.0
2025-06-03 14:40:00,373.36,373.46,373.06,373.21,13427.0,371.049,371.1484,370.7508,370.8999,13427.0
2025-06-03 14:45:00,373.19,373.36,373.14,373.31,10406.0,370.88,371.049,370.8303,370.9993,10406.0
2025-06-03 14:50:00,373.3,373.3,373.08,373.21,10765.0,370.9894,370.9894,370.7707,370.8999,10765.0
2025-06-03 14:55:00,373.29,373.29,372.82,372.88,9940.0,370.9794,370.9794,370.5123,370.572,9940.0
2025-06-03 15:00:00,372.88,372.98,372.62,372.89,18791.0,370.572,370.6713,370.3136,370.5819,18791.0
2025-06-03 15:05:00,372.94,373.0,372.54,372.71,11451.0,370.6316,370.6912,370.2341,370.403,11451.0
2025-06-03 15:10:00,372.74,372.76,372.42,372.65,12359.0,370.4328,370.4527,370.1148,370.3434,12359.0
2025-06-03 15:15:00,372.59,372.69,372.26,372.63,13801.0,370.2837,370.3831,369.9558,370.3235,13801.0
2025-06-03 15:20:00,372.58,372.92,372.51,372.92,12911.0,370.2738,370.6117,370.2042,370.6117,12911.0
2025-06-03 15:25:00,372.93,372.95,372.61,372.86,16126.0,370.6216,370.6415,370.3036,370.5521,16126.0
2025-06-03 15:30:00,372.76,373.1,372.72,373.01,16885.0,370.4527,370.7906,370.4129,370.7011,16885.0
2025-06-03 15:35:00,373.02,373.5,372.96,373.37,17919.0,370.7111,371.1881,370.6515,371.0589,17919.0
2025-06-03 15:40:00,373.41,373.47,373.2,373.31,19236.0,371.0987,371.1583,370.89,370.9993,19236.0
2025-06-03 15:45:00,373.29,373.54,373.04,373.1,19965.0,370.9794,371.2279,370.731,370.7906,19965.0
2025-06-03 15:50:00,373.1,373.25,372.73,373.04,46563.0,370.7906,370.9397,370.4229,370.731,46563.0
2025-06-03 15:55:00,373.03,373.5,372.85,373.16,145849.0,370.721,371.1881,370.5421,370.8502,145849.0
2025-06-04 09:30:00,373.08,374.01,372.22,373.58,55277.0,370.7707,371.695,369.916,371.2676,55277.0
2025-06-04 09:35:00,373.54,373.54,371.66,372.05,16782.0,371.2279,371.2279,369.3595,369.7471,16782.0
2025-06-04 09:40:00,371.99,372.7,371.99,372.34,12469.0,369.6875,370.3931,369.6875,370.0353,12469.0
2025-06-04 09:45:00,372.41,373.2,372.4,373.16,9467.0,370.1049,370.89,370.0949,370.8502,9467.0
2025-06-04 09:50:00,373.18,373.49,372.98,373.07,7973.0,370.8701,371.1782,370.6713,370.7608,7973.0
2025-06-04 09:55:00,373.12,373.64,372.73,373.4,9513.0,370.8105,371.3272,370.4229,371.0887,9513.0
2025-06-04 10:00:00,373.4,373.63,373.01,373.16,13189.0,371.0887,371.3173,370.7011,370.8502,13189.0
2025-06-04 10:05:00,373.06,373.47,372.78,373.11,11348.0,370.7508,371.1583,370.4726,370.8005,11348.0
2025-06-04 10:10:00,372.9,372.9,372.05,372.75,6177.0,370.5918,370.5918,369.7471,370.4428,6177.0
2025-06-04 10:15:00,372.63,373.15,372.62,372.76,5265.0,370.3235,370.8403,370.3136,370.4527,5265.0
2025-06-04 10:20:00,372.78,372.78,372.0,372.41,10596.0,370.4726,370.4726,369.6974,370.1049,10596.0
2025-06-04 10:25:00,372.67,373.03,372.55,372.76,7065.0,370.3633,370.721,370.244,370.4527,7065.0
2025-06-04 10:30:00,372.73,373.15,372.73,372.96,2770.0,370.4229,370.8403,370.4229,370.6515,2770.0
2025-06-04 10:35:00,373.03,373.12,372.83,373.08,10421.0,370.721,370.8105,370.5223,370.7707,10421.0
2025-06-04 10:40:00,373.03,373.06,372.63,372.85,4147.0,370.721,370.7508,370.3235,370.5421,4147.0
2025-06-04 10:45:00,372.93,373.01,372.6,372.6,13112.0,370.6216,370.7011,370.2937,370.2937,13112.0
2025-06-04 10:50:00,372.53,372.53,372.08,372.31,9657.0,370.2241,370.2241,369.7769,370.0055,9657.0
2025-06-04 10:55:00,372.32,373.13,372.27,373.13,8936.0,370.0154,370.8204,369.9657,370.8204,8936.0
2025-06-04 11:00:00,373.13,373.3,372.92,373.27,7389.0,370.8204,370.9894,370.6117,370.9595,7389.0
2025-06-04 11:05:00,373.09,373.55,373.09,373.27,5509.0,370.7807,371.2378,370.7807,370.9595,5509.0
2025-06-04 11:10:00,373.23,373.34,373.1,373.13,6949.0,370.9198,371.0291,370.7906,370.8204,6949.0
2025-06-04 11:15:00,373.2,373.5,373.11,373.31,8302.0,370.89,371.1881,370.8005,370.9993,8302.0
2025-06-04 11:20:00,373.35,373.41,373.07,373.37,7664.0,371.039,371.0987,370.7608,371.0589,7664.0
2025-06-04 11:25:00,373.3,373.75,373.13,373.49,10148.0,370.9894,371.4366,370.8204,371.1782,10148.0
2025-06-04 11:30:00,373.5,373.75,373.38,373.75,5715.0,371.1881,371.4366,371.0689,371.4366,5715.0
2025-06-04 11:35:00,373.73,373.86,373.57,373.86,5834.0,371.4167,371.5459,371.2577,371.5459,5834.0
2025-06-04 11:40:00,373.85,374.15,373.49,373.65,8905.0,371.5359,371.8341,371.1782,371.3372,8905.0
2025-06-04 11:45:00,373.59,374.14,373.59,374.04,4270.0,371.2776,371.8242,371.2776,371.7248,4270.0
2025-06-04 11:50:00,374.13,374.2,373.87,373.87,4717.0,371.8142,371.8838,371.5558,371.5558,4717.0
2025-06-04 11:55:00,373.85,374.18,373.64,373.74,7099.0,371.5359,371.8639,371.3272,371.4266,7099.0
2025-06-04 12:00:00,373.75,373.99,373.66,373.76,5825.0,371.4366,371.6751,371.3471,371.4465,5825.0
2025-06-04 12:05:00,373.73,374.12,373.6,374.01,8627.0,371.4167,371.8043,371.2875,371.695,8627.0
2025-06-04 12:10:00,374.09,374.09,373.77,373.85,8093.0,371.7745,371.7745,371.4564,371.5359,8093.0
2025-06-04 12:15:00,373.83,373.98,373.5,373.88,7939.0,371.5161,371.6651,371.1881,371.5658,7939.0
2025-06-04 12:20:00,373.97,374.11,373.86,373.94,12687.0,371.6552,371.7943,371.5459,371.6254,12687.0
2025-06-04 12:25:00,373.94,374.08,373.78,373.81,4928.0,371.6254,371.7645,371.4664,371.4962,4928.0
2025-06-04 12:30:00,373.87,374.09,373.6,374.02,20483.0,371.5558,371.7745,371.2875,371.7049,20483.0
2025-06-04 12:35:00,373.98,374.09,373.9,374.04,4506.0,371.6651,371.7745,371.5856,371.7248,4506.0
2025-06-04 12:40:00,373.97,374.34,373.97,374.31,5104.0,371.6552,372.0229,371.6552,371.9931,5104.0
2025-06-04 12:45:00,374.29,374.79,374.28,374.71,6107.0,371.9732,372.4701,371.9633,372.3906,6107.0
2025-06-04 12:50:00,374.66,374.67,374.46,374.5,5932.0,372.3409,372.3509,372.1422,372.1819,5932.0
2025-06-04 12:55:00,374.48,374.74,374.43,374.44,10305.0,372.162,372.4204,372.1124,372.1223,10305.0
2025-06-04 13:00:00,374.47,375.09,374.47,374.94,15652.0,372.1521,372.7683,372.1521,372.6192,15652.0
2025-06-04 13:05:00,374.98,375.16,374.95,375.05,19002.0,372.659,372.8378,372.6291,372.7285,19002.0
2025-06-04 13:10:00,375.14,375.37,374.54,374.62,26610.0,372.818,373.0465,372.2217,372.3012,26610.0
2025-06-04 13:15:00,374.61,374.92,374.61,374.92,11569.0,372.2912,372.5993,372.2912,372.5993,11569.0
2025-06-04 13:20:00,374.93,375.16,374.92,374.93,7992.0,372.6093,372.8378,372.5993,372.6093,7992.0
2025-06-04 13:25:00,375.02,375.06,374.85,375.03,6821.0,372.6987,372.7385,372.5298,372.7086,6821.0
2025-06-04 13:30:00,375.08,375.11,374.97,375.04,5686.0,372.7583,372.7882,372.649,372.7186,5686.0
2025-06-04 13:35:00,375.04,375.23,375.01,375.13,6826.0,372.7186,372.9074,372.6888,372.808,6826.0
2025-06-04 13:40:00,375.09,375.09,374.78,374.81,5035.0,372.7683,372.7683,372.4602,372.49,5035.0
2025-06-04 13:45:00,374.72,375.0,374.67,375.0,6594.0,372.4006,372.6788,372.3509,372.6788,6594.0
2025-06-04 13:50:00,374.91,375.0,374.65,374.76,4581.0,372.5894,372.6788,372.331,372.4403,4581.0
2025-06-04 13:55:00,374.76,374.95,374.69,374.7,11088.0,372.4403,372.6291,372.3707,372.3807,11088.0
2025-06-04 14:00:00,374.69,374.97,374.69,374.84,6349.0,372.3707,372.649,372.3707,372.5198,6349.0
2025-06-04 14:05:00,374.74,374.78,374.21,374.32,21786.0,372.4204,372.4602,371.8937,372.003,21786.0
2025-06-04 14:10:00,374.33,374.33,374.0,374.0,11757.0,372.013,372.013,371.685,371.685,11757.0
2025-06-04 14:15:00,373.94,374.26,373.9,374.06,14922.0,371.6254,371.9434,371.5856,371.7446,14922.0
2025-06-04 14:20:00,374.02,374.31,373.85,374.09,261947.0,371.7049,371.9931,371.5359,371.7745,261947.0
2025-06-04 14:25:00,373.95,374.25,373.91,374.23,25942.0,371.6353,371.9335,371.5956,371.9136,25942.0
2025-06-04 14:30:00,374.2,374.31,373.9,373.96,9352.0,371.8838,371.9931,371.5856,371.6453,9352.0
2025-06-04 14:35:00,373.92,374.02,373.64,373.77,4325.0,371.6055,371.7049,371.3272,371.4564,4325.0
2025-06-04 14:40:00,373.67,374.03,373.53,373.79,10699.0,371.3571,371.7148,371.2179,371.4763,10699.0
2025-06-04 14:45:00,373.8,374.03,373.73,373.95,7748.0,371.4863,371.7148,371.4167,371.6353,7748.0
2025-06-04 14:50:00,373.97,373.97,373.67,373.84,7125.0,371.6552,371.6552,371.3571,371.526,7125.0
2025-06-04 14:55:00,373.78,373.79,373.45,373.61,13800.0,371.4664,371.4763,371.1384,371.2974,13800.0
2025-06-04 15:00:00,373.57,373.57,373.26,373.3,12475.0,371.2577,371.2577,370.9496,370.9894,12475.0
2025-06-04 15:05:00,373.35,373.5,373.26,373.34,8271.0,371.039,371.1881,370.9496,371.0291,8271.0
2025-06-04 15:10:00,373.29,373.4,373.19,373.24,6073.0,370.9794,371.0887,370.88,370.9297,6073.0
2025-06-04 15:15:00,373.31,373.32,372.96,373.07,10116.0,370.9993,371.0092,370.6515,370.7608,10116.0
2025-06-04 15:20:00,373.14,373.37,373.01,373.16,12671.0,370.8303,371.0589,370.7011,370.8502,12671.0
2025-06-04 15:25:00,373.16,373.3,373.03,373.25,8335.0,370.8502,370.9894,370.721,370.9397,8335.0
2025-06-04 15:30:00,373.31,373.37,373.08,373.08,12418.0,370.9993,371.0589,370.7707,370.7707,12418.0
2025-06-04 15:35:00,373.09,373.2,373.02,373.07,7185.0,370.7807,370.89,370.7111,370.7608,7185.0
2025-06-04 15:40:00,373.05,373.08,372.85,372.89,8662.0,370.7409,370.7707,370.5421,370.5819,8662.0
2025-06-04 15:45:00,372.88,372.92,372.67,372.75,12086.0,370.572,370.6117,370.3633,370.4428,12086.0
2025-06-04 15:50:00,372.63,372.98,372.55,372.74,25973.0,370.3235,370.6713,370.244,370.4328,25973.0
2025-06-04 15:55:00,372.76,372.82,372.34,372.4,86112.0,370.4527,370.5123,370.0353,370.0949,86112.0
2025-06-05 09:30:00,370.99,371.1,368.96,369.13,50263.0,370.99,371.1,368.96,369.13,50263.0
2025-06-05 09:35:00,369.22,369.76,368.82,369.58,11640.0,369.22,369.76,368.82,369.58,11640.0
2025-06-05 09:40:00,369.55,370.06,369.44,369.65,20019.0,369.55,370.06,369.44,369.65,20019.0
2025-06-05 09:45:00,369.68,369.95,369.04,369.57,9945.0,369.68,369.95,369.04,369.57,9945.0
2025-06-05 09:50:00,369.54,369.54,368.35,368.58,5177.0,369.54,369.54,368.35,368.58,5177.0
2025-06-05 09:55:00,368.37,368.67,368.17,368.67,6523.0,368.37,368.67,368.17,368.67,6523.0
2025-06-05 10:00:00,368.6,368.99,368.08,368.25,16837.0,368.6,368.99,368.08,368.25,16837.0
2025-06-05 10:05:00,368.25,368.94,368.21,368.37,14342.0,368.25,368.94,368.21,368.37,14342.0
2025-06-05 10:10:00,368.44,368.59,368.11,368.23,12491.0,368.44,368.59,368.11,368.23,12491.0
2025-06-05 10:15:00,368.17,368.28,367.58,367.93,25944.0,368.17,368.28,367.58,367.93,25944.0
2025-06-05 10:20:00,368.09,368.56,367.82,368.32,17974.0,368.09,368.56,367.82,368.32,17974.0
2025-06-05 10:25:00,368.33,368.93,368.33,368.85,8499.0,368.33,368.93,368.33,368.85,8499.0
2025-06-05 10:30:00,368.92,368.94,368.2,368.2,7634.0,368.92,368.94,368.2,368.2,7634.0
2025-06-05 10:35:00,368.11,368.25,367.51,368.02,12565.0,368.11,368.25,367.51,368.02,12565.0
2025-06-05 10:40:00,368.02,369.35,367.7,368.67,12030.0,368.02,369.35,367.7,368.67,12030.0
2025-06-05 10:45:00,368.6,369.07,368.15,368.74,9647.0,368.6,369.07,368.15,368.74,9647.0
2025-06-05 10:50:00,368.86,369.36,368.79,369.35,8340.0,368.86,369.36,368.79,369.35,8340.0
2025-06-05 10:55:00,369.35,369.88,369.26,369.71,6890.0,369.35,369.88,369.26,369.71,6890.0
2025-06-05 11:00:00,369.71,370.29,369.57,370.29,7266.0,369.71,370.29,369.57,370.29,7266.0
2025-06-05 11:05:00,370.16,370.23,369.72,369.89,3419.0,370.16,370.23,369.72,369.89,3419.0
2025-06-05 11:10:00,369.89,370.07,369.6,369.66,10495.0,369.89,370.07,369.6,369.66,10495.0
2025-06-05 11:15:00,369.84,370.41,369.67,370.28,7908.0,369.84,370.41,369.67,370.28,7908.0
2025-06-05 11:20:00,370.33,370.8,370.29,370.69,5051.0,370.33,370.8,370.29,370.69,5051.0
2025-06-05 11:25:00,370.69,370.7,370.47,370.58,5553.0,370.69,370.7,370.47,370.58,5553.0
2025-06-05 11:30:00,370.45,370.98,370.45,370.7,4162.0,370.45,370.98,370.45,370.7,4162.0
2025-06-05 11:35:00,370.67,370.75,370.4,370.51,5123.0,370.67,370.75,370.4,370.51,5123.0
2025-06-05 11:40:00,370.64,370.64,370.14,370.36,7559.0,370.64,370.64,370.14,370.36,7559.0
2025-06-05 11:45:00,370.31,370.43,370.18,370.18,4657.0,370.31,370.43,370.18,370.18,4657.0
2025-06-05 11:50:00,370.25,370.39,370.12,370.22,2566.0,370.25,370.39,370.12,370.22,2566.0
2025-06-05 11:55:00,370.22,370.74,370.16,370.47,8099.0,370.22,370.74,370.16,370.47,8099.0
2025-06-05 12:00:00,370.52,370.9,370.41,370.9,6448.0,370.52,370.9,370.41,370.9,6448.0
2025-06-05 12:05:00,370.91,371.1,370.68,370.79,7985.0,370.91,371.1,370.68,370.79,7985.0
2025-06-05 12:10:00,370.75,371.02,370.74,370.89,5779.0,370.75,371.02,370.74,370.89,5779.0
2025-06-05 12:15:00,370.88,370.88,370.37,370.58,6681.0,370.88,370.88,370.37,370.58,6681.0
2025-06-05 12:20:00,370.66,370.72,370.39,370.48,5421.0,370.66,370.72,370.39,370.48,5421.0
2025-06-05 12:25:00,370.48,371.1,370.48,371.03,5753.0,370.48,371.1,370.48,371.03,5753.0
2025-06-05 12:30:00,371.03,371.16,370.86,371.08,11871.0,371.03,371.16,370.86,371.08,11871.0
2025-06-05 12:35:00,371.1,371.1,370.79,370.89,4687.0,371.1,371.1,370.79,370.89,4687.0
2025-06-05 12:40:00,370.89,371.25,370.89,371.11,4901.0,370.89,371.25,370.89,371.11,4901.0
2025-06-05 12:45:00,371.11,371.11,370.2,370.25,10636.0,371.11,371.11,370.2,370.25,10636.0
2025-06-05 12:50:00,370.3,370.74,370.16,370.43,5169.0,370.3,370.74,370.16,370.43,5169.0
2025-06-05 12:55:00,370.38,370.77,370.24,370.5,7763.0,370.38,370.77,370.24,370.5,7763.0
2025-06-05 13:00:00,370.47,371.05,370.12,370.94,5877.0,370.47,371.05,370.12,370.94,5877.0
2025-06-05 13:05:00,370.82,371.1,370.63,370.9,6513.0,370.82,371.1,370.63,370.9,6513.0
2025-06-05 13:10:00,370.93,371.14,370.92,371.14,4022.0,370.93,371.14,370.92,371.14,4022.0
2025-06-05 13:15:00,371.13,371.33,371.1,371.16,6437.0,371.13,371.33,371.1,371.16,6437.0
2025-06-05 13:20:00,371.16,371.4,371.15,371.22,3132.0,371.16,371.4,371.15,371.22,3132.0
2025-06-05 13:25:00,371.29,371.37,371.16,371.31,3807.0,371.29,371.37,371.16,371.31,3807.0
2025-06-05 13:30:00,371.3,371.53,371.29,371.5,6021.0,371.3,371.53,371.29,371.5,6021.0
2025-06-05 13:35:00,371.5,371.56,371.25,371.35,10359.0,371.5,371.56,371.25,371.35,10359.0
2025-06-05 13:40:00,371.25,371.44,371.25,371.35,5734.0,371.25,371.44,371.25,371.35,5734.0
2025-06-05 13:45:00,371.35,371.53,371.29,371.39,4966.0,371.35,371.53,371.29,371.39,4966.0
2025-06-05 13:50:00,371.27,371.31,370.92,371.25,19491.0,371.27,371.31,370.92,371.25,19491.0
2025-06-05 13:55:00,371.14,371.22,370.62,370.72,9264.0,371.14,371.22,370.62,370.72,9264.0
2025-06-05 14:00:00,370.68,370.91,370.04,370.04,7367.0,370.68,370.91,370.04,370.04,7367.0
2025-06-05 14:05:00,369.98,370.04,369.51,369.71,10104.0,369.98,370.04,369.51,369.71,10104.0
2025-06-05 14:10:00,369.71,369.96,369.56,369.89,7738.0,369.71,369.96,369.56,369.89,7738.0
2025-06-05 14:15:00,369.85,369.89,369.0,369.89,11955.0,369.85,369.89,369.0,369.89,11955.0
2025-06-05 14:20:00,369.89,370.21,369.68,370.12,13554.0,369.89,370.21,369.68,370.12,13554.0
2025-06-05 14:25:00,370.12,370.39,370.03,370.35,5705.0,370.12,370.39,370.03,370.35,5705.0
2025-06-05 14:30:00,370.4,370.55,370.31,370.55,6369.0,370.4,370.55,370.31,370.55,6369.0
2025-06-05 14:35:00,370.56,370.7,370.15,370.7,10416.0,370.56,370.7,370.15,370.7,10416.0
2025-06-05 14:40:00,370.57,370.7,370.38,370.61,6412.0,370.57,370.7,370.38,370.61,6412.0
2025-06-05 14:45:00,370.69,370.97,370.53,370.62,7801.0,370.69,370.97,370.53,370.62,7801.0
2025-06-05 14:50:00,370.61,370.76,370.49,370.62,3505.0,370.61,370.76,370.49,370.62,3505.0
2025-06-05 14:55:00,370.62,370.76,370.46,370.56,6095.0,370.62,370.76,370.46,370.56,6095.0
2025-06-05 15:00:00,370.57,370.67,370.0,370.2,13404.0,370.57,370.67,370.0,370.2,13404.0
2025-06-05 15:05:00,370.22,370.43,370.1,370.31,8934.0,370.22,370.43,370.1,370.31,8934.0
2025-06-05 15:10:00,370.43,370.5,369.86,369.94,8918.0,370.43,370.5,369.86,369.94,8918.0
2025-06-05 15:15:00,369.95,370.12,368.42,368.62,8215.0,369.95,370.12,368.42,368.62,8215.0
2025-06-05 15:20:00,368.63,368.82,368.42,368.61,14186.0,368.63,368.82,368.42,368.61,14186.0
2025-06-05 15:25:00,368.61,369.12,368.44,368.83,12783.0,368.61,369.12,368.44,368.83,12783.0
2025-06-05 15:30:00,368.81,369.22,368.78,369.13,12818.0,368.81,369.22,368.78,369.13,12818.0
2025-06-05 15:35:00,369.13,370.11,369.12,369.86,11295.0,369.13,370.11,369.12,369.86,11295.0
2025-06-05 15:40:00,369.86,370.03,369.51,369.66,14535.0,369.86,370.03,369.51,369.66,14535.0
2025-06-05 15:45:00,369.68,370.09,369.52,369.7,25176.0,369.68,370.09,369.52,369.7,25176.0
2025-06-05 15:50:00,369.86,369.86,368.5,368.57,34120.0,369.86,369.86,368.5,368.57,34120.0
2025-06-05 15:55:00,368.57,369.36,368.44,369.35,99137.0,368.57,369.36,368.44,369.35,99137.0
2025-06-06 09:30:00,371.51,372.38,371.0,371.41,51065.0,371.51,372.38,371.0,371.41,51065.0
2025-06-06 09:35:00,371.44,371.48,369.84,370.78,17623.0,371.44,371.48,369.84,370.78,17623.0
2025-06-06 09:40:00,370.87,372.42,370.87,372.16,18026.0,370.87,372.42,370.87,372.16,18026.0
2025-06-06 09:45:00,372.16,372.65,371.75,371.9,13514.0,372.16,372.65,371.75,371.9,13514.0
2025-06-06 09:50:00,371.93,372.11,370.94,371.34,23658.0,371.93,372.11,370.94,371.34,23658.0
2025-06-06 09:55:00,371.37,371.7,371.25,371.44,14817.0,371.37,371.7,371.25,371.44,14817.0
2025-06-06 10:00:00,371.66,372.3,371.25,372.18,8746.0,371.66,372.3,371.25,372.18,8746.0
2025-06-06 10:05:00,372.18,372.18,371.55,371.99,7307.0,372.18,372.18,371.55,371.99,7307.0
2025-06-06 10:10:00,371.89,371.92,371.5,371.79,5728.0,371.89,371.92,371.5,371.79,5728.0
2025-06-06 10:15:00,371.79,372.05,371.39,371.85,7303.0,371.79,372.05,371.39,371.85,7303.0
2025-06-06 10:20:00,372.06,372.14,371.33,371.41,5629.0,372.06,372.14,371.33,371.41,5629.0
2025-06-06 10:25:00,371.46,371.55,370.96,371.19,9674.0,371.46,371.55,370.96,371.19,9674.0
2025-06-06 10:30:00,371.17,371.17,370.66,370.91,11171.0,371.17,371.17,370.66,370.91,11171.0
2025-06-06 10:35:00,370.91,371.34,370.77,371.25,17712.0,370.91,371.34,370.77,371.25,17712.0
2025-06-06 10:40:00,371.25,371.76,371.18,371.21,32619.0,371.25,371.76,371.18,371.21,32619.0
2025-06-06 10:45:00,371.25,371.66,371.13,371.54,7091.0,371.25,371.66,371.13,371.54,7091.0
2025-06-06 10:50:00,371.54,371.67,371.2,371.24,17140.0,371.54,371.67,371.2,371.24,17140.0
2025-06-06 10:55:00,371.3,371.41,370.82,370.91,11286.0,371.3,371.41,370.82,370.91,11286.0
2025-06-06 11:00:00,370.61,371.1,370.61,370.76,7835.0,370.61,371.1,370.61,370.76,7835.0
2025-06-06 11:05:00,370.87,371.42,370.69,370.96,8207.0,370.87,371.42,370.69,370.96,8207.0
2025-06-06 11:10:00,370.91,370.91,369.8,370.02,12828.0,370.91,370.91,369.8,370.02,12828.0
2025-06-06 11:15:00,370.07,370.07,368.66,368.79,15990.0,370.07,370.07,368.66,368.79,15990.0
2025-06-06 11:20:00,368.46,368.52,368.14,368.36,9291.0,368.46,368.52,368.14,368.36,9291.0
2025-06-06 11:25:00,368.34,368.62,368.25,368.59,12068.0,368.34,368.62,368.25,368.59,12068.0
2025-06-06 11:30:00,368.45,368.76,368.04,368.34,15053.0,368.45,368.76,368.04,368.34,15053.0
2025-06-06 11:35:00,368.33,368.61,368.1,368.58,6673.0,368.33,368.61,368.1,368.58,6673.0
2025-06-06 11:40:00,368.58,368.98,368.19,368.71,6621.0,368.58,368.98,368.19,368.71,6621.0
2025-06-06 11:45:00,368.86,369.15,368.52,369.06,1694.0,368.86,369.15,368.52,369.06,1694.0
2025-06-06 11:50:00,369.07,369.24,368.99,369.06,5325.0,369.07,369.24,368.99,369.06,5325.0
2025-06-06 11:55:00,369.01,369.01,368.41,368.63,3926.0,369.01,369.01,368.41,368.63,3926.0
2025-06-06 12:00:00,368.47,368.78,368.39,368.78,2424.0,368.47,368.78,368.39,368.78,2424.0
2025-06-06 12:05:00,368.74,369.0,368.57,368.65,4225.0,368.74,369.0,368.57,368.65,4225.0
2025-06-06 12:10:00,368.66,368.77,368.26,368.44,12904.0,368.66,368.77,368.26,368.44,12904.0
2025-06-06 12:15:00,368.42,368.48,368.21,368.39,9536.0,368.42,368.48,368.21,368.39,9536.0
2025-06-06 12:20:00,368.4,368.7,368.26,368.6,12253.0,368.4,368.7,368.26,368.6,12253.0
2025-06-06 12:25:00,368.65,368.75,368.52,368.69,4321.0,368.65,368.75,368.52,368.69,4321.0
2025-06-06 12:30:00,368.64,368.92,368.61,368.61,11383.0,368.64,368.92,368.61,368.61,11383.0
2025-06-06 12:35:00,368.4,368.51,368.11,368.12,3867.0,368.4,368.51,368.11,368.12,3867.0
2025-06-06 12:40:00,368.12,368.23,367.67,367.74,4092.0,368.12,368.23,367.67,367.74,4092.0
2025-06-06 12:45:00,367.68,367.77,367.54,367.55,2037.0,367.68,367.77,367.54,367.55,2037.0
2025-06-06 12:50:00,367.77,367.77,367.08,367.16,10826.0,367.77,367.77,367.08,367.16,10826.0
2025-06-06 12:55:00,367.0,367.51,366.86,367.51,2452.0,367.0,367.51,366.86,367.51,2452.0
2025-06-06 13:00:00,367.36,367.39,366.87,366.87,6696.0,367.36,367.39,366.87,366.87,6696.0
2025-06-06 13:05:00,366.85,366.85,366.55,366.71,3470.0,366.85,366.85,366.55,366.71,3470.0
2025-06-06 13:10:00,366.68,366.68,366.12,366.25,9669.0,366.68,366.68,366.12,366.25,9669.0
2025-06-06 13:15:00,366.15,366.89,365.96,366.81,7881.0,366.15,366.89,365.96,366.81,7881.0
2025-06-06 13:20:00,366.88,367.34,366.82,367.25,10333.0,366.88,367.34,366.82,367.25,10333.0
2025-06-06 13:25:00,367.29,367.36,367.12,367.12,2520.0,367.29,367.36,367.12,367.12,2520.0
2025-06-06 13:30:00,367.21,367.49,367.19,367.31,3706.0,367.21,367.49,367.19,367.31,3706.0
2025-06-06 13:35:00,367.29,367.4,367.16,367.35,1848.0,367.29,367.4,367.16,367.35,1848.0
2025-06-06 13:40:00,367.31,367.49,367.23,367.37,3485.0,367.31,367.49,367.23,367.37,3485.0
2025-06-06 13:45:00,367.45,367.67,367.43,367.66,3319.0,367.45,367.67,367.43,367.66,3319.0
2025-06-06 13:50:00,367.66,367.82,367.44,367.53,5838.0,367.66,367.82,367.44,367.53,5838.0
2025-06-06 13:55:00,367.53,367.71,367.51,367.53,5560.0,367.53,367.71,367.51,367.53,5560.0
2025-06-06 14:00:00,367.63,368.15,367.55,367.95,34706.0,367.63,368.15,367.55,367.95,34706.0
2025-06-06 14:05:00,368.03,368.44,367.96,368.44,7952.0,368.03,368.44,367.96,368.44,7952.0
2025-06-06 14:10:00,368.44,368.49,368.31,368.42,3568.0,368.44,368.49,368.31,368.42,3568.0
2025-06-06 14:15:00,368.43,368.77,368.43,368.68,6735.0,368.43,368.77,368.43,368.68,6735.0
2025-06-06 14:20:00,368.67,368.85,368.45,368.65,15836.0,368.67,368.85,368.45,368.65,15836.0
2025-06-06 14:25:00,368.59,368.59,368.11,368.12,17677.0,368.59,368.59,368.11,368.12,17677.0
2025-06-06 14:30:00,368.23,369.12,368.23,368.91,25038.0,368.23,369.12,368.23,368.91,25038.0
2025-06-06 14:35:00,368.86,369.0,368.42,368.42,19246.0,368.86,369.0,368.42,368.42,19246.0
2025-06-06 14:40:00,368.49,368.51,368.09,368.21,10688.0,368.49,368.51,368.09,368.21,10688.0
2025-06-06 14:45:00,368.26,368.39,368.12,368.35,7859.0,368.26,368.39,368.12,368.35,7859.0
2025-06-06 14:50:00,368.27,368.46,368.19,368.41,7180.0,368.27,368.46,368.19,368.41,7180.0
2025-06-06 14:55:00,368.41,368.61,367.92,367.94,12476.0,368.41,368.61,367.92,367.94,12476.0
2025-06-06 15:00:00,367.9,368.22,367.78,368.08,15531.0,367.9,368.22,367.78,368.08,15531.0
2025-06-06 15:05:00,368.09,368.19,367.7,367.75,13796.0,368.09,368.19,367.7,367.75,13796.0
2025-06-06 15:10:00,367.75,367.82,367.5,367.56,11583.0,367.75,367.82,367.5,367.56,11583.0
2025-06-06 15:15:00,367.59,367.89,367.26,367.42,25146.0,367.59,367.89,367.26,367.42,25146.0
2025-06-06 15:20:00,367.42,367.49,367.25,367.38,14976.0,367.42,367.49,367.25,367.38,14976.0
2025-06-06 15:25:00,367.38,367.85,367.38,367.69,6413.0,367.38,367.85,367.38,367.69,6413.0
2025-06-06 15:30:00,367.65,367.88,367.56,367.61,8469.0,367.65,367.88,367.56,367.61,8469.0
2025-06-06 15:35:00,367.53,367.96,367.48,367.57,13099.0,367.53,367.96,367.48,367.57,13099.0
2025-06-06 15:40:00,367.68,367.82,367.51,367.6,8265.0,367.68,367.82,367.51,367.6,8265.0
2025-06-06 15:45:00,367.59,367.83,367.3,367.38,19012.0,367.59,367.83,367.3,367.38,19012.0
2025-06-06 15:50:00,367.43,367.74,367.27,367.59,24579.0,367.43,367.74,367.27,367.59,24579.0
2025-06-06 15:55:00,367.58,367.81,367.26,367.26,71098.0,367.58,367.81,367.26,367.26,71098.0
2025-06-09 09:30:00,367.32,367.35,365.5,365.89,33884.0,367.32,367.35,365.5,365.89,33884.0
2025-06-09 09:35:00,365.84,367.3,365.76,366.92,13327.0,365.84,367.3,365.76,366.92,13327.0
2025-06-09 09:40:00,366.91,366.91,365.96,365.96,8573.0,366.91,366.91,365.96,365.96,8573.0
2025-06-09 09:45:00,366.04,366.42,365.67,365.7,9999.0,366.04,366.42,365.67,365.7,9999.0
2025-06-09 09:50:00,365.8,365.84,365.15,365.29,10421.0,365.8,365.84,365.15,365.29,10421.0
2025-06-09 09:55:00,365.1,365.34,364.36,365.06,10981.0,365.1,365.34,364.36,365.06,10981.0
2025-06-09 10:00:00,365.14,365.22,364.73,364.93,16306.0,365.14,365.22,364.73,364.93,16306.0
2025-06-09 10:05:00,364.93,364.96,364.54,364.75,13701.0,364.93,364.96,364.54,364.75,13701.0
2025-06-09 10:10:00,364.89,365.6,364.89,364.99,15540.0,364.89,365.6,364.89,364.99,15540.0
2025-06-09 10:15:00,364.87,365.4,364.75,365.17,11120.0,364.87,365.4,364.75,365.17,11120.0
2025-06-09 10:20:00,365.11,365.4,364.5,364.64,8421.0,365.11,365.4,364.5,364.64,8421.0
2025-06-09 10:25:00,364.77,365.17,364.53,364.8,8833.0,364.77,365.17,364.53,364.8,8833.0
2025-06-09 10:30:00,364.83,365.19,364.69,364.94,12977.0,364.83,365.19,364.69,364.94,12977.0
2025-06-09 10:35:00,365.02,365.66,364.95,365.66,15186.0,365.02,365.66,364.95,365.66,15186.0
2025-06-09 10:40:00,365.58,365.62,365.24,365.34,8043.0,365.58,365.62,365.24,365.34,8043.0
2025-06-09 10:45:00,365.28,365.31,364.78,364.92,14118.0,365.28,365.31,364.78,364.92,14118.0
2025-06-09 10:50:00,364.85,365.51,364.68,365.2,10206.0,364.85,365.51,364.68,365.2,10206.0
2025-06-09 10:55:00,365.24,365.7,365.24,365.68,5020.0,365.24,365.7,365.24,365.68,5020.0
2025-06-09 11:00:00,365.71,366.14,365.49,365.51,4795.0,365.71,366.14,365.49,365.51,4795.0
2025-06-09 11:05:00,365.52,366.07,365.51,365.8,8128.0,365.52,366.07,365.51,365.8,8128.0
2025-06-09 11:10:00,365.81,365.82,365.32,365.5,16849.0,365.81,365.82,365.32,365.5,16849.0
2025-06-09 11:15:00,365.48,365.65,365.0,365.04,9299.0,365.48,365.65,365.0,365.04,9299.0
2025-06-09 11:20:00,365.08,365.16,364.39,364.61,25175.0,365.08,365.16,364.39,364.61,25175.0
2025-06-09 11:25:00,364.64,364.99,364.5,364.74,16184.0,364.64,364.99,364.5,364.74,16184.0
2025-06-09 11:30:00,364.83,365.17,364.59,365.17,9800.0,364.83,365.17,364.59,365.17,9800.0
2025-06-09 11:35:00,365.3,365.49,365.11,365.31,47485.0,365.3,365.49,365.11,365.31,47485.0
2025-06-09 11:40:00,365.37,365.66,365.37,365.49,23471.0,365.37,365.66,365.37,365.49,23471.0
2025-06-09 11:45:00,365.61,365.74,365.52,365.74,17515.0,365.61,365.74,365.52,365.74,17515.0
2025-06-09 11:50:00,365.8,366.0,365.46,365.99,12242.0,365.8,366.0,365.46,365.99,12242.0
2025-06-09 11:55:00,366.0,366.04,365.8,365.81,4336.0,366.0,366.04,365.8,365.81,4336.0
2025-06-09 12:00:00,365.79,366.07,365.7,365.85,8407.0,365.79,366.07,365.7,365.85,8407.0
2025-06-09 12:05:00,365.8,366.05,365.65,366.05,7332.0,365.8,366.05,365.65,366.05,7332.0
2025-06-09 12:10:00,366.04,366.48,365.97,366.18,7649.0,366.04,366.48,365.97,366.18,7649.0
2025-06-09 12:15:00,366.18,366.22,366.0,366.12,2422.0,366.18,366.22,366.0,366.12,2422.0
2025-06-09 12:20:00,366.08,366.18,365.96,365.96,3869.0,366.08,366.18,365.96,365.96,3869.0
2025-06-09 12:25:00,366.07,366.2,365.97,366.2,7450.0,366.07,366.2,365.97,366.2,7450.0
2025-06-09 12:30:00,366.25,366.26,366.06,366.15,2613.0,366.25,366.26,366.06,366.15,2613.0
2025-06-09 12:35:00,366.19,366.31,366.09,366.25,6943.0,366.19,366.31,366.09,366.25,6943.0
2025-06-09 12:40:00,366.2,366.4,366.07,366.18,10872.0,366.2,366.4,366.07,366.18,10872.0
2025-06-09 12:45:00,366.28,366.29,366.08,366.18,5889.0,366.28,366.29,366.08,366.18,5889.0
2025-06-09 12:50:00,366.16,366.62,366.02,366.21,10384.0,366.16,366.62,366.02,366.21,10384.0
2025-06-09 12:55:00,366.25,366.25,365.82,366.06,4773.0,366.25,366.25,365.82,366.06,4773.0
2025-06-09 13:00:00,366.05,366.25,365.91,366.22,5943.0,366.05,366.25,365.91,366.22,5943.0
2025-06-09 13:05:00,366.21,366.28,365.91,365.91,5623.0,366.21,366.28,365.91,365.91,5623.0
2025-06-09 13:10:00,365.9,366.2,365.88,366.18,4333.0,365.9,366.2,365.88,366.18,4333.0
2025-06-09 13:15:00,366.17,366.18,366.03,366.06,3868.0,366.17,366.18,366.03,366.06,3868.0
2025-06-09 13:20:00,366.11,366.53,366.11,366.53,13873.0,366.11,366.53,366.11,366.53,13873.0
2025-06-09 13:25:00,366.63,367.1,366.54,367.1,4168.0,366.63,367.1,366.54,367.1,4168.0
2025-06-09 13:30:00,367.05,367.21,366.86,366.91,7526.0,367.05,367.21,366.86,366.91,7526.0
2025-06-09 13:35:00,366.87,367.08,366.87,366.97,2692.0,366.87,367.08,366.87,366.97,2692.0
2025-06-09 13:40:00,366.88,366.89,366.63,366.85,2931.0,366.88,366.89,366.63,366.85,2931.0
2025-06-09 13:45:00,366.75,366.91,366.68,366.84,2910.0,366.75,366.91,366.68,366.84,2910.0
2025-06-09 13:50:00,366.84,367.18,366.84,367.05,4221.0,366.84,367.18,366.84,367.05,4221.0
2025-06-09 13:55:00,367.06,367.06,366.72,366.72,4652.0,367.06,367.06,366.72,366.72,4652.0
2025-06-09 14:00:00,366.75,367.0,366.75,366.77,3015.0,366.75,367.0,366.75,366.77,3015.0
2025-06-09 14:05:00,366.76,366.79,366.61,366.61,3682.0,366.76,366.79,366.61,366.61,3682.0
2025-06-09 14:10:00,366.71,367.1,366.71,367.1,6700.0,366.71,367.1,366.71,367.1,6700.0
2025-06-09 14:15:00,367.05,367.09,366.89,367.01,4928.0,367.05,367.09,366.89,367.01,4928.0
2025-06-09 14:20:00,367.06,367.07,366.74,366.74,3373.0,367.06,367.07,366.74,366.74,3373.0
2025-06-09 14:25:00,366.73,366.93,366.34,366.53,6999.0,366.73,366.93,366.34,366.53,6999.0
2025-06-09 14:30:00,366.45,366.62,366.33,366.33,5618.0,366.45,366.62,366.33,366.33,5618.0
2025-06-09 14:35:00,366.46,366.47,365.84,365.97,5828.0,366.46,366.47,365.84,365.97,5828.0
2025-06-09 14:40:00,365.93,366.12,365.85,366.08,4817.0,365.93,366.12,365.85,366.08,4817.0
2025-06-09 14:45:00,366.14,366.34,366.09,366.21,6467.0,366.14,366.34,366.09,366.21,6467.0
2025-06-09 14:50:00,366.26,366.47,366.2,366.37,3185.0,366.26,366.47,366.2,366.37,3185.0
2025-06-09 14:55:00,366.38,366.6,366.3,366.3,4104.0,366.38,366.6,366.3,366.3,4104.0
2025-06-09 15:00:00,366.32,366.52,366.13,366.3,5555.0,366.32,366.52,366.13,366.3,5555.0
2025-06-09 15:05:00,366.31,366.32,366.05,366.27,8351.0,366.31,366.32,366.05,366.27,8351.0
2025-06-09 15:10:00,366.23,366.37,366.11,366.13,18458.0,366.23,366.37,366.11,366.13,18458.0
2025-06-09 15:15:00,366.14,366.37,366.13,366.36,9642.0,366.14,366.37,366.13,366.36,9642.0
2025-06-09 15:20:00,366.34,366.36,365.82,365.99,15555.0,366.34,366.36,365.82,365.99,15555.0
2025-06-09 15:25:00,365.99,365.99,365.77,365.82,6371.0,365.99,365.99,365.77,365.82,6371.0
2025-06-09 15:30:00,365.78,365.81,365.49,365.55,7570.0,365.78,365.81,365.49,365.55,7570.0
2025-06-09 15:35:00,365.58,365.75,365.56,365.66,9508.0,365.58,365.75,365.56,365.66,9508.0
2025-06-09 15:40:00,365.6,365.6,365.21,365.3,11331.0,365.6,365.6,365.21,365.3,11331.0
2025-06-09 15:45:00,365.3,365.6,365.15,365.46,15673.0,365.3,365.6,365.15,365.46,15673.0
2025-06-09 15:50:00,365.56,365.76,365.17,365.29,30963.0,365.56,365.76,365.17,365.29,30963.0
2025-06-09 15:55:00,365.26,365.75,365.01,365.14,139817.0,365.26,365.75,365.01,365.14,139817.0
2025-06-10 09:30:00,365.94,365.94,363.12,364.01,93083.0,365.94,365.94,363.12,364.01,93083.0
2025-06-10 09:35:00,364.0,364.33,362.78,363.11,32954.0,364.0,364.33,362.78,363.11,32954.0
2025-06-10 09:40:00,363.12,363.75,362.55,363.66,35663.0,363.12,363.75,362.55,363.66,35663.0
2025-06-10 09:45:00,363.42,364.56,363.42,364.16,11076.0,363.42,364.56,363.42,364.16,11076.0
2025-06-10 09:50:00,364.2,364.42,363.92,364.21,4062.0,364.2,364.42,363.92,364.21,4062.0
2025-06-10 09:55:00,364.12,364.51,364.0,364.34,5737.0,364.12,364.51,364.0,364.34,5737.0
2025-06-10 10:00:00,364.47,364.96,364.26,364.72,33495.0,364.47,364.96,364.26,364.72,33495.0
2025-06-10 10:05:00,364.9,365.11,364.24,364.25,28476.0,364.9,365.11,364.24,364.25,28476.0
2025-06-10 10:10:00,364.38,364.73,364.08,364.48,6931.0,364.38,364.73,364.08,364.48,6931.0
2025-06-10 10:15:00,364.56,364.77,364.24,364.57,8909.0,364.56,364.77,364.24,364.57,8909.0
2025-06-10 10:20:00,364.6,364.92,364.16,364.92,10396.0,364.6,364.92,364.16,364.92,10396.0
2025-06-10 10:25:00,364.84,365.13,364.56,365.03,8437.0,364.84,365.13,364.56,365.03,8437.0
2025-06-10 10:30:00,365.12,366.18,364.84,366.05,13639.0,365.12,366.18,364.84,366.05,13639.0
2025-06-10 10:35:00,366.05,366.35,365.69,366.25,11291.0,366.05,366.35,365.69,366.25,11291.0
2025-06-10 10:40:00,366.25,366.86,366.25,366.84,8123.0,366.25,366.86,366.25,366.84,8123.0
2025-06-10 10:45:00,366.69,367.02,366.68,367.02,8742.0,366.69,367.02,366.68,367.02,8742.0
2025-06-10 10:50:00,367.02,367.1,366.79,366.86,13725.0,367.02,367.1,366.79,366.86,13725.0
2025-06-10 10:55:00,366.88,367.47,366.8,367.16,18817.0,366.88,367.47,366.8,367.16,18817.0
2025-06-10 11:00:00,367.12,367.36,366.92,366.92,6159.0,367.12,367.36,366.92,366.92,6159.0
2025-06-10 11:05:00,366.92,367.17,366.61,366.74,7415.0,366.92,367.17,366.61,366.74,7415.0
2025-06-10 11:10:00,366.68,366.8,366.28,366.28,6256.0,366.68,366.8,366.28,366.28,6256.0
2025-06-10 11:15:00,366.13,366.5,366.08,366.39,8215.0,366.13,366.5,366.08,366.39,8215.0
2025-06-10 11:20:00,366.19,366.51,366.14,366.47,11260.0,366.19,366.51,366.14,366.47,11260.0
2025-06-10 11:25:00,366.47,366.74,366.47,366.74,10923.0,366.47,366.74,366.47,366.74,10923.0
2025-06-10 11:30:00,366.7,367.07,366.4,367.05,10393.0,366.7,367.07,366.4,367.05,10393.0
2025-06-10 11:35:00,367.05,367.26,366.9,366.9,10875.0,367.05,367.26,366.9,366.9,10875.0
2025-06-10 11:40:00,366.94,367.1,366.49,366.54,7912.0,366.94,367.1,366.49,366.54,7912.0
2025-06-10 11:45:00,366.49,366.57,366.29,366.51,8519.0,366.49,366.57,366.29,366.51,8519.0
2025-06-10 11:50:00,366.62,366.69,366.42,366.47,8701.0,366.62,366.69,366.42,366.47,8701.0
2025-06-10 11:55:00,366.42,366.68,366.24,366.63,7506.0,366.42,366.68,366.24,366.63,7506.0
2025-06-10 12:00:00,366.66,367.08,366.44,366.44,9304.0,366.66,367.08,366.44,366.44,9304.0
2025-06-10 12:05:00,366.46,366.76,366.37,366.41,3452.0,366.46,366.76,366.37,366.41,3452.0
2025-06-10 12:10:00,366.41,366.59,366.27,366.35,4119.0,366.41,366.59,366.27,366.35,4119.0
2025-06-10 12:15:00,366.35,366.49,365.99,365.99,5377.0,366.35,366.49,365.99,365.99,5377.0
2025-06-10 12:20:00,366.0,366.0,365.68,365.93,4382.0,366.0,366.0,365.68,365.93,4382.0
2025-06-10 12:25:00,365.94,366.36,365.75,366.23,6513.0,365.94,366.36,365.75,366.23,6513.0
2025-06-10 12:30:00,366.25,366.69,366.23,366.67,6146.0,366.25,366.69,366.23,366.67,6146.0
2025-06-10 12:35:00,366.67,366.92,366.58,366.8,3571.0,366.67,366.92,366.58,366.8,3571.0
2025-06-10 12:40:00,366.92,366.92,366.76,366.79,2383.0,366.92,366.92,366.76,366.79,2383.0
2025-06-10 12:45:00,366.89,367.24,366.89,367.18,7937.0,366.89,367.24,366.89,367.18,7937.0
2025-06-10 12:50:00,367.33,367.4,367.16,367.16,3892.0,367.33,367.4,367.16,367.16,3892.0
2025-06-10 12:55:00,367.25,367.3,367.02,367.3,2071.0,367.25,367.3,367.02,367.3,2071.0
2025-06-10 13:00:00,367.3,367.56,367.3,367.45,6535.0,367.3,367.56,367.3,367.45,6535.0
2025-06-10 13:05:00,367.45,367.59,367.28,367.44,7546.0,367.45,367.59,367.28,367.44,7546.0
2025-06-10 13:10:00,367.5,367.85,367.5,367.69,6680.0,367.5,367.85,367.5,367.69,6680.0
2025-06-10 13:15:00,367.75,367.85,367.46,367.77,5524.0,367.75,367.85,367.46,367.77,5524.0
2025-06-10 13:20:00,367.77,367.99,367.65,367.8,4759.0,367.77,367.99,367.65,367.8,4759.0
2025-06-10 13:25:00,367.78,367.88,367.44,367.62,4374.0,367.78,367.88,367.44,367.62,4374.0
2025-06-10 13:30:00,367.69,367.74,367.48,367.74,3869.0,367.69,367.74,367.48,367.74,3869.0
2025-06-10 13:35:00,367.67,367.77,367.49,367.71,3813.0,367.67,367.77,367.49,367.71,3813.0
2025-06-10 13:40:00,367.77,368.0,367.71,367.84,4304.0,367.77,368.0,367.71,367.84,4304.0
2025-06-10 13:45:00,367.8,367.9,367.56,367.81,4593.0,367.8,367.9,367.56,367.81,4593.0
2025-06-10 13:50:00,367.77,367.92,367.55,367.55,10935.0,367.77,367.92,367.55,367.55,10935.0
2025-06-10 13:55:00,367.57,367.69,367.39,367.61,3924.0,367.57,367.69,367.39,367.61,3924.0
2025-06-10 14:00:00,367.57,367.57,366.87,367.24,9241.0,367.57,367.57,366.87,367.24,9241.0
2025-06-10 14:05:00,367.24,367.41,367.07,367.33,5053.0,367.24,367.41,367.07,367.33,5053.0
2025-06-10 14:10:00,367.41,367.41,367.15,367.16,3882.0,367.41,367.41,367.15,367.16,3882.0
2025-06-10 14:15:00,367.21,367.26,366.85,366.89,16676.0,367.21,367.26,366.85,366.89,16676.0
2025-06-10 14:20:00,366.91,367.15,366.84,367.03,18002.0,366.91,367.15,366.84,367.03,18002.0
2025-06-10 14:25:00,367.02,367.08,366.73,366.91,10070.0,367.02,367.08,366.73,366.91,10070.0
2025-06-10 14:30:00,366.87,366.98,366.69,366.89,5925.0,366.87,366.98,366.69,366.89,5925.0
2025-06-10 14:35:00,366.96,367.31,366.96,367.27,9310.0,366.96,367.31,366.96,367.27,9310.0
2025-06-10 14:40:00,367.34,367.66,367.25,367.62,16314.0,367.34,367.66,367.25,367.62,16314.0
2025-06-10 14:45:00,367.54,367.58,367.22,367.24,26488.0,367.54,367.58,367.22,367.24,26488.0
2025-06-10 14:50:00,367.2,367.4,367.19,367.38,19136.0,367.2,367.4,367.19,367.38,19136.0
2025-06-10 14:55:00,367.43,367.86,367.31,367.57,10011.0,367.43,367.86,367.31,367.57,10011.0
2025-06-10 15:00:00,367.7,367.95,367.69,367.86,5957.0,367.7,367.95,367.69,367.86,5957.0
2025-06-10 15:05:00,367.84,368.13,367.79,368.11,15046.0,367.84,368.13,367.79,368.11,15046.0
2025-06-10 15:10:00,368.12,368.2,368.02,368.03,6609.0,368.12,368.2,368.02,368.03,6609.0
2025-06-10 15:15:00,368.12,368.33,368.03,368.2,8645.0,368.12,368.33,368.03,368.2,8645.0
2025-06-10 15:20:00,368.24,368.31,367.98,368.22,9433.0,368.24,368.31,367.98,368.22,9433.0
2025-06-10 15:25:00,368.21,368.28,367.96,368.0,8843.0,368.21,368.28,367.96,368.0,8843.0
2025-06-10 15:30:00,367.97,368.02,367.7,367.9,13915.0,367.97,368.02,367.7,367.9,13915.0
2025-06-10 15:35:00,367.84,368.04,367.63,367.68,13231.0,367.84,368.04,367.63,367.68,13231.0
2025-06-10 15:40:00,367.63,367.72,367.42,367.72,12327.0,367.63,367.72,367.42,367.72,12327.0
2025-06-10 15:45:00,367.7,367.82,367.53,367.56,13026.0,367.7,367.82,367.53,367.56,13026.0
2025-06-10 15:50:00,367.62,368.32,367.54,368.31,36509.0,367.62,368.32,367.54,368.31,36509.0
2025-06-10 15:55:00,368.31,368.55,367.9,368.05,187498.0,368.31,368.55,367.9,368.05,187498.0
2025-06-11 09:30:00,369.14,369.14,367.46,367.54,87142.0,369.14,369.14,367.46,367.54,87142.0
2025-06-11 09:35:00,367.57,369.09,367.57,369.03,14816.0,367.57,369.09,367.57,369.03,14816.0
2025-06-11 09:40:00,368.9,368.9,367.4,367.44,13748.0,368.9,368.9,367.4,367.44,13748.0
2025-06-11 09:45:00,367.44,367.68,366.75,367.12,18137.0,367.44,367.68,366.75,367.12,18137.0
2025-06-11 09:50:00,367.15,367.68,366.9,366.93,9627.0,367.15,367.68,366.9,366.93,9627.0
2025-06-11 09:55:00,366.98,367.92,366.95,367.67,9081.0,366.98,367.92,366.95,367.67,9081.0
2025-06-11 10:00:00,367.69,368.01,366.45,366.46,8869.0,367.69,368.01,366.45,366.46,8869.0
2025-06-11 10:05:00,366.47,366.48,365.37,365.64,28060.0,366.47,366.48,365.37,365.64,28060.0
2025-06-11 10:10:00,365.64,366.13,363.47,363.76,44028.0,365.64,366.13,363.47,363.76,44028.0
2025-06-11 10:15:00,363.62,365.24,363.12,365.24,54280.0,363.62,365.24,363.12,365.24,54280.0
2025-06-11 10:20:00,365.23,365.62,364.84,365.17,25048.0,365.23,365.62,364.84,365.17,25048.0
2025-06-11 10:25:00,365.31,365.35,364.82,364.95,12853.0,365.31,365.35,364.82,364.95,12853.0
2025-06-11 10:30:00,365.03,365.13,364.52,364.66,16331.0,365.03,365.13,364.52,364.66,16331.0
2025-06-11 10:35:00,364.69,364.69,363.69,364.56,38138.0,364.69,364.69,363.69,364.56,38138.0
2025-06-11 10:40:00,364.53,364.65,363.87,364.38,41344.0,364.53,364.65,363.87,364.38,41344.0
2025-06-11 10:45:00,364.38,364.38,363.42,363.43,18693.0,364.38,364.38,363.42,363.43,18693.0
2025-06-11 10:50:00,363.43,363.9,363.2,363.85,20221.0,363.43,363.9,363.2,363.85,20221.0
2025-06-11 10:55:00,363.73,364.71,363.73,364.08,29409.0,363.73,364.71,363.73,364.08,29409.0
2025-06-11 11:00:00,364.11,364.95,364.0,364.94,14164.0,364.11,364.95,364.0,364.94,14164.0
2025-06-11 11:05:00,364.89,365.0,364.08,364.5,21032.0,364.89,365.0,364.08,364.5,21032.0
2025-06-11 11:10:00,364.38,365.13,364.36,364.84,12024.0,364.38,365.13,364.36,364.84,12024.0
2025-06-11 11:15:00,364.84,365.31,364.71,365.19,17975.0,364.84,365.31,364.71,365.19,17975.0
2025-06-11 11:20:00,365.31,365.31,364.47,364.71,12448.0,365.31,365.31,364.47,364.71,12448.0
2025-06-11 11:25:00,364.87,364.98,364.5,364.62,10776.0,364.87,364.98,364.5,364.62,10776.0
2025-06-11 11:30:00,364.52,364.79,364.11,364.29,7196.0,364.52,364.79,364.11,364.29,7196.0
2025-06-11 11:35:00,364.28,364.45,364.11,364.45,7810.0,364.28,364.45,364.11,364.45,7810.0
2025-06-11 11:40:00,364.39,364.39,363.96,363.99,6064.0,364.39,364.39,363.96,363.99,6064.0
2025-06-11 11:45:00,364.01,364.14,363.45,363.57,23975.0,364.01,364.14,363.45,363.57,23975.0
2025-06-11 11:50:00,363.74,364.06,363.56,364.0,18502.0,363.74,364.06,363.56,364.0,18502.0
2025-06-11 11:55:00,364.02,364.02,363.6,363.65,8693.0,364.02,364.02,363.6,363.65,8693.0
2025-06-11 12:00:00,363.69,364.01,363.45,363.68,22395.0,363.69,364.01,363.45,363.68,22395.0
2025-06-11 12:05:00,363.61,363.71,362.88,363.0,22855.0,363.61,363.71,362.88,363.0,22855.0
2025-06-11 12:10:00,362.9,363.35,362.67,363.25,13850.0,362.9,363.35,362.67,363.25,13850.0
2025-06-11 12:15:00,363.27,363.42,363.01,363.23,18295.0,363.27,363.42,363.01,363.23,18295.0
2025-06-11 12:20:00,363.28,363.33,362.91,363.21,29838.0,363.28,363.33,362.91,363.21,29838.0
2025-06-11 12:25:00,363.15,363.91,363.13,363.52,14097.0,363.15,363.91,363.13,363.52,14097.0
2025-06-11 12:30:00,363.53,363.7,363.41,363.55,5916.0,363.53,363.7,363.41,363.55,5916.0
2025-06-11 12:35:00,363.6,363.6,362.92,362.96,9250.0,363.6,363.6,362.92,362.96,9250.0
2025-06-11 12:40:00,363.0,363.22,362.86,363.02,10719.0,363.0,363.22,362.86,363.02,10719.0
2025-06-11 12:45:00,363.13,363.59,362.99,363.44,11594.0,363.13,363.59,362.99,363.44,11594.0
2025-06-11 12:50:00,363.43,363.53,363.36,363.43,6356.0,363.43,363.53,363.36,363.43,6356.0
2025-06-11 12:55:00,363.43,363.53,363.25,363.32,12248.0,363.43,363.53,363.25,363.32,12248.0
2025-06-11 13:00:00,363.39,363.98,363.2,363.9,9758.0,363.39,363.98,363.2,363.9,9758.0
2025-06-11 13:05:00,363.93,364.04,363.61,363.89,4767.0,363.93,364.04,363.61,363.89,4767.0
2025-06-11 13:10:00,363.95,364.01,363.61,363.66,4148.0,363.95,364.01,363.61,363.66,4148.0
2025-06-11 13:15:00,363.67,363.84,363.6,363.78,8374.0,363.67,363.84,363.6,363.78,8374.0
2025-06-11 13:20:00,363.8,364.0,363.7,363.99,4780.0,363.8,364.0,363.7,363.99,4780.0
2025-06-11 13:25:00,364.08,364.36,364.04,364.27,25455.0,364.08,364.36,364.04,364.27,25455.0
2025-06-11 13:30:00,364.28,364.31,363.74,363.78,19197.0,364.28,364.31,363.74,363.78,19197.0
2025-06-11 13:35:00,363.7,363.77,363.46,363.53,13053.0,363.7,363.77,363.46,363.53,13053.0
2025-06-11 13:40:00,363.54,363.81,363.22,363.32,11267.0,363.54,363.81,363.22,363.32,11267.0
2025-06-11 13:45:00,363.37,363.46,363.21,363.41,16565.0,363.37,363.46,363.21,363.41,16565.0
2025-06-11 13:50:00,363.41,363.45,363.28,363.41,5020.0,363.41,363.45,363.28,363.41,5020.0
2025-06-11 13:55:00,363.41,363.47,362.95,362.97,14373.0,363.41,363.47,362.95,362.97,14373.0
2025-06-11 14:00:00,363.02,363.26,361.5,361.72,27375.0,363.02,363.26,361.5,361.72,27375.0
2025-06-11 14:05:00,361.62,361.86,361.22,361.78,10796.0,361.62,361.86,361.22,361.78,10796.0
2025-06-11 14:10:00,361.68,361.81,361.32,361.32,21337.0,361.68,361.81,361.32,361.32,21337.0
2025-06-11 14:15:00,361.16,361.32,360.57,361.04,13040.0,361.16,361.32,360.57,361.04,13040.0
2025-06-11 14:20:00,361.11,361.52,360.97,361.27,7039.0,361.11,361.52,360.97,361.27,7039.0
2025-06-11 14:25:00,361.37,361.37,360.85,361.08,25939.0,361.37,361.37,360.85,361.08,25939.0
2025-06-11 14:30:00,360.99,362.06,360.93,361.78,10226.0,360.99,362.06,360.93,361.78,10226.0
2025-06-11 14:35:00,361.65,362.02,361.6,361.83,9681.0,361.65,362.02,361.6,361.83,9681.0
2025-06-11 14:40:00,361.83,362.15,361.7,362.1,6690.0,361.83,362.15,361.7,362.1,6690.0
2025-06-11 14:45:00,362.09,362.09,361.91,361.99,4778.0,362.09,362.09,361.91,361.99,4778.0
2025-06-11 14:50:00,361.93,362.17,361.69,361.73,10684.0,361.93,362.17,361.69,361.73,10684.0
2025-06-11 14:55:00,361.73,361.81,361.25,361.36,44691.0,361.73,361.81,361.25,361.36,44691.0
2025-06-11 15:00:00,361.34,361.47,360.91,360.97,16359.0,361.34,361.47,360.91,360.97,16359.0
2025-06-11 15:05:00,360.96,361.07,360.55,360.74,24674.0,360.96,361.07,360.55,360.74,24674.0
2025-06-11 15:10:00,360.81,361.1,360.8,360.92,16982.0,360.81,361.1,360.8,360.92,16982.0
2025-06-11 15:15:00,360.92,360.96,360.37,360.44,15802.0,360.92,360.96,360.37,360.44,15802.0
2025-06-11 15:20:00,360.34,360.84,360.2,360.63,18198.0,360.34,360.84,360.2,360.63,18198.0
2025-06-11 15:25:00,360.69,360.8,360.2,360.25,22537.0,360.69,360.8,360.2,360.25,22537.0
2025-06-11 15:30:00,360.23,360.5,359.94,360.0,36976.0,360.23,360.5,359.94,360.0,36976.0
2025-06-11 15:35:00,360.01,360.26,359.89,360.22,42602.0,360.01,360.26,359.89,360.22,42602.0
2025-06-11 15:40:00,360.15,360.41,360.0,360.18,18940.0,360.15,360.41,360.0,360.18,18940.0
2025-06-11 15:45:00,360.17,360.21,359.54,359.55,45417.0,360.17,360.21,359.54,359.55,45417.0
2025-06-11 15:50:00,359.69,359.88,359.31,359.35,110237.0,359.69,359.88,359.31,359.35,110237.0
2025-06-11 15:55:00,359.34,360.59,359.34,360.48,120221.0,359.34,360.59,359.34,360.48,120221.0
2025-06-12 09:30:00,360.81,361.47,358.52,358.72,87882.0,360.81,361.47,358.52,358.72,87882.0
2025-06-12 09:35:00,358.76,360.52,358.51,360.04,31761.0,358.76,360.52,358.51,360.04,31761.0
2025-06-12 09:40:00,360.0,360.64,359.85,360.59,28634.0,360.0,360.64,359.85,360.59,28634.0
2025-06-12 09:45:00,360.56,360.68,359.67,360.25,21001.0,360.56,360.68,359.67,360.25,21001.0
2025-06-12 09:50:00,360.21,361.12,359.79,360.59,105494.0,360.21,361.12,359.79,360.59,105494.0
2025-06-12 09:55:00,360.68,360.68,359.67,359.99,33209.0,360.68,360.68,359.67,359.99,33209.0
2025-06-12 10:00:00,359.99,360.0,359.25,359.38,16323.0,359.99,360.0,359.25,359.38,16323.0
2025-06-12 10:05:00,359.38,360.12,359.14,359.71,53587.0,359.38,360.12,359.14,359.71,53587.0
2025-06-12 10:10:00,359.91,360.75,359.91,360.66,20179.0,359.91,360.75,359.91,360.66,20179.0
2025-06-12 10:15:00,360.59,361.05,360.25,360.84,17878.0,360.59,361.05,360.25,360.84,17878.0
2025-06-12 10:20:00,360.84,361.18,360.81,361.05,22540.0,360.84,361.18,360.81,361.05,22540.0
2025-06-12 10:25:00,361.1,361.55,360.96,361.41,12292.0,361.1,361.55,360.96,361.41,12292.0
2025-06-12 10:30:00,361.41,361.6,361.16,361.55,23596.0,361.41,361.6,361.16,361.55,23596.0
2025-06-12 10:35:00,361.59,362.59,361.55,362.45,25061.0,361.59,362.59,361.55,362.45,25061.0
2025-06-12 10:40:00,362.55,362.63,362.34,362.5,11480.0,362.55,362.63,362.34,362.5,11480.0
2025-06-12 10:45:00,362.46,362.64,362.27,362.44,15680.0,362.46,362.64,362.27,362.44,15680.0
2025-06-12 10:50:00,362.46,362.96,362.46,362.84,16311.0,362.46,362.96,362.46,362.84,16311.0
2025-06-12 10:55:00,362.93,362.99,362.41,362.45,16673.0,362.93,362.99,362.41,362.45,16673.0
2025-06-12 11:00:00,362.55,362.9,362.39,362.87,18314.0,362.55,362.9,362.39,362.87,18314.0
2025-06-12 11:05:00,362.87,362.95,362.37,362.6,10307.0,362.87,362.95,362.37,362.6,10307.0
2025-06-12 11:10:00,362.52,362.98,362.35,362.88,10337.0,362.52,362.98,362.35,362.88,10337.0
2025-06-12 11:15:00,362.9,362.92,362.49,362.71,7725.0,362.9,362.92,362.49,362.71,7725.0
2025-06-12 11:20:00,362.7,362.7,361.63,361.86,8682.0,362.7,362.7,361.63,361.86,8682.0
2025-06-12 11:25:00,361.98,362.33,361.73,362.3,5239.0,361.98,362.33,361.73,362.3,5239.0
2025-06-12 11:30:00,362.28,362.53,362.24,362.29,8449.0,362.28,362.53,362.24,362.29,8449.0
2025-06-12 11:35:00,362.39,362.43,361.91,362.08,10261.0,362.39,362.43,361.91,362.08,10261.0
2025-06-12 11:40:00,362.0,362.19,361.91,361.91,6906.0,362.0,362.19,361.91,361.91,6906.0
2025-06-12 11:45:00,361.8,362.04,361.79,361.98,6180.0,361.8,362.04,361.79,361.98,6180.0
2025-06-12 11:50:00,361.97,362.1,361.84,362.1,9426.0,361.97,362.1,361.84,362.1,9426.0
2025-06-12 11:55:00,362.13,362.9,362.13,362.79,14157.0,362.13,362.9,362.13,362.79,14157.0
2025-06-12 12:00:00,362.79,363.01,362.61,362.89,34676.0,362.79,363.01,362.61,362.89,34676.0
2025-06-12 12:05:00,362.92,363.11,362.69,363.11,12737.0,362.92,363.11,362.69,363.11,12737.0
2025-06-12 12:10:00,363.13,363.49,363.09,363.24,12535.0,363.13,363.49,363.09,363.24,12535.0
2025-06-12 12:15:00,363.26,363.38,363.12,363.13,6551.0,363.26,363.38,363.12,363.13,6551.0
2025-06-12 12:20:00,363.15,363.2,362.78,362.81,5793.0,363.15,363.2,362.78,362.81,5793.0
2025-06-12 12:25:00,362.81,363.3,362.75,363.24,12046.0,362.81,363.3,362.75,363.24,12046.0
2025-06-12 12:30:00,363.17,363.36,362.84,363.36,12347.0,363.17,363.36,362.84,363.36,12347.0
2025-06-12 12:35:00,363.36,363.7,363.36,363.7,7482.0,363.36,363.7,363.36,363.7,7482.0
2025-06-12 12:40:00,363.67,363.75,363.37,363.58,5233.0,363.67,363.75,363.37,363.58,5233.0
2025-06-12 12:45:00,363.5,363.66,363.38,363.45,6216.0,363.5,363.66,363.38,363.45,6216.0
2025-06-12 12:50:00,363.45,363.7,363.25,363.25,7235.0,363.45,363.7,363.25,363.25,7235.0
2025-06-12 12:55:00,363.15,363.36,363.13,363.21,6996.0,363.15,363.36,363.13,363.21,6996.0
2025-06-12 13:00:00,363.2,363.73,363.2,363.41,8068.0,363.2,363.73,363.2,363.41,8068.0
2025-06-12 13:05:00,363.36,363.59,363.18,363.5,4720.0,363.36,363.59,363.18,363.5,4720.0
2025-06-12 13:10:00,363.54,363.8,363.43,363.71,6425.0,363.54,363.8,363.43,363.71,6425.0
2025-06-12 13:15:00,363.79,364.09,363.6,363.94,5584.0,363.79,364.09,363.6,363.94,5584.0
2025-06-12 13:20:00,363.98,364.04,363.81,363.89,10169.0,363.98,364.04,363.81,363.89,10169.0
2025-06-12 13:25:00,363.92,363.92,363.33,363.54,16190.0,363.92,363.92,363.33,363.54,16190.0
2025-06-12 13:30:00,363.54,363.9,363.53,363.83,5167.0,363.54,363.9,363.53,363.83,5167.0
2025-06-12 13:35:00,363.81,363.86,363.69,363.74,8525.0,363.81,363.86,363.69,363.74,8525.0
2025-06-12 13:40:00,363.82,364.25,363.81,364.22,12634.0,363.82,364.25,363.81,364.22,12634.0
2025-06-12 13:45:00,364.25,364.56,364.19,364.26,10177.0,364.25,364.56,364.19,364.26,10177.0
2025-06-12 13:50:00,364.36,364.65,364.33,364.62,4154.0,364.36,364.65,364.33,364.62,4154.0
2025-06-12 13:55:00,364.62,364.7,364.46,364.67,6789.0,364.62,364.7,364.46,364.67,6789.0
2025-06-12 14:00:00,364.62,364.83,364.58,364.71,7609.0,364.62,364.83,364.58,364.71,7609.0
2025-06-12 14:05:00,364.74,365.08,364.72,364.94,10588.0,364.74,365.08,364.72,364.94,10588.0
2025-06-12 14:10:00,364.94,364.97,364.72,364.91,9312.0,364.94,364.97,364.72,364.91,9312.0
2025-06-12 14:15:00,364.9,364.98,364.79,364.9,5137.0,364.9,364.98,364.79,364.9,5137.0
2025-06-12 14:20:00,364.95,365.0,364.67,364.78,5342.0,364.95,365.0,364.67,364.78,5342.0
2025-06-12 14:25:00,364.71,364.79,364.41,364.54,12531.0,364.71,364.79,364.41,364.54,12531.0
2025-06-12 14:30:00,364.55,364.55,364.1,364.19,9130.0,364.55,364.55,364.1,364.19,9130.0
2025-06-12 14:35:00,364.25,364.38,364.13,364.37,7958.0,364.25,364.38,364.13,364.37,7958.0
2025-06-12 14:40:00,364.37,364.5,364.3,364.44,5682.0,364.37,364.5,364.3,364.44,5682.0
2025-06-12 14:45:00,364.38,364.61,364.2,364.2,5231.0,364.38,364.61,364.2,364.2,5231.0
2025-06-12 14:50:00,364.18,364.2,364.04,364.06,10106.0,364.18,364.2,364.04,364.06,10106.0
2025-06-12 14:55:00,364.08,364.16,363.92,364.12,6913.0,364.08,364.16,363.92,364.12,6913.0
2025-06-12 15:00:00,364.07,364.25,364.05,364.11,4477.0,364.07,364.25,364.05,364.11,4477.0
2025-06-12 15:05:00,364.03,364.04,363.66,363.68,7470.0,364.03,364.04,363.66,363.68,7470.0
2025-06-12 15:10:00,363.68,363.74,363.53,363.53,7079.0,363.68,363.74,363.53,363.53,7079.0
2025-06-12 15:15:00,363.5,363.53,363.34,363.39,7354.0,363.5,363.53,363.34,363.39,7354.0
2025-06-12 15:20:00,363.39,363.39,362.96,363.15,11351.0,363.39,363.39,362.96,363.15,11351.0
2025-06-12 15:25:00,363.1,363.18,362.94,363.13,14243.0,363.1,363.18,362.94,363.13,14243.0
2025-06-12 15:30:00,363.13,363.24,362.88,363.19,18911.0,363.13,363.24,362.88,363.19,18911.0
2025-06-12 15:35:00,363.13,363.22,363.01,363.01,6806.0,363.13,363.22,363.01,363.01,6806.0
2025-06-12 15:40:00,363.05,363.05,362.56,362.6,17167.0,363.05,363.05,362.56,362.6,17167.0
2025-06-12 15:45:00,362.58,362.67,362.39,362.41,8277.0,362.58,362.67,362.39,362.41,8277.0
2025-06-12 15:50:00,362.43,362.62,362.27,362.41,29303.0,362.43,362.62,362.27,362.41,29303.0
2025-06-12 15:55:00,362.45,363.18,362.41,363.14,84630.0,362.45,363.18,362.41,363.14,84630.0
2025-06-13 09:30:00,360.0,361.78,359.45,361.72,64994.0,360.0,361.78,359.45,361.72,64994.0
2025-06-13 09:35:00,361.5,362.79,361.38,362.63,32077.0,361.5,362.79,361.38,362.63,32077.0
2025-06-13 09:40:00,362.6,362.69,361.78,362.1,21201.0,362.6,362.69,361.78,362.1,21201.0
2025-06-13 09:45:00,361.91,362.12,360.69,360.69,13813.0,361.91,362.12,360.69,360.69,13813.0
2025-06-13 09:50:00,360.64,360.83,360.44,360.56,15773.0,360.64,360.83,360.44,360.56,15773.0
2025-06-13 09:55:00,360.55,360.81,360.06,360.21,17580.0,360.55,360.81,360.06,360.21,17580.0
2025-06-13 10:00:00,360.38,360.71,359.96,360.22,12149.0,360.38,360.71,359.96,360.22,12149.0
2025-06-13 10:05:00,360.42,360.59,359.77,359.86,11507.0,360.42,360.59,359.77,359.86,11507.0
2025-06-13 10:10:00,359.81,360.0,359.4,359.76,14189.0,359.81,360.0,359.4,359.76,14189.0
2025-06-13 10:15:00,359.75,359.77,358.6,358.77,14802.0,359.75,359.77,358.6,358.77,14802.0
2025-06-13 10:20:00,358.56,359.24,358.38,358.75,19982.0,358.56,359.24,358.38,358.75,19982.0
2025-06-13 10:25:00,358.68,358.68,357.86,357.88,17366.0,358.68,358.68,357.86,357.88,17366.0
2025-06-13 10:30:00,357.94,358.14,357.52,357.99,22253.0,357.94,358.14,357.52,357.99,22253.0
2025-06-13 10:35:00,357.79,358.35,357.5,358.3,10505.0,357.79,358.35,357.5,358.3,10505.0
2025-06-13 10:40:00,358.33,358.64,357.79,357.86,26862.0,358.33,358.64,357.79,357.86,26862.0
2025-06-13 10:45:00,357.82,358.26,357.64,357.79,11812.0,357.82,358.26,357.64,357.79,11812.0
2025-06-13 10:50:00,357.72,358.77,357.61,358.43,7980.0,357.72,358.77,357.61,358.43,7980.0
2025-06-13 10:55:00,358.46,359.02,358.45,358.96,18574.0,358.46,359.02,358.45,358.96,18574.0
2025-06-13 11:00:00,359.02,359.36,358.84,359.05,11338.0,359.02,359.36,358.84,359.05,11338.0
2025-06-13 11:05:00,359.15,359.61,359.12,359.13,18767.0,359.15,359.61,359.12,359.13,18767.0
2025-06-13 11:10:00,359.08,359.34,358.67,359.27,12071.0,359.08,359.34,358.67,359.27,12071.0
2025-06-13 11:15:00,359.36,359.65,359.08,359.08,11148.0,359.36,359.65,359.08,359.08,11148.0
2025-06-13 11:20:00,359.29,359.5,359.1,359.27,7525.0,359.29,359.5,359.1,359.27,7525.0
2025-06-13 11:25:00,359.26,359.27,358.77,359.11,11591.0,359.26,359.27,358.77,359.11,11591.0
2025-06-13 11:30:00,359.05,359.58,359.02,359.38,64100.0,359.05,359.58,359.02,359.38,64100.0
2025-06-13 11:35:00,359.45,359.46,358.8,358.84,3997.0,359.45,359.46,358.8,358.84,3997.0
2025-06-13 11:40:00,358.83,359.24,358.73,359.24,5790.0,358.83,359.24,358.73,359.24,5790.0
2025-06-13 11:45:00,359.02,359.51,358.98,359.37,6597.0,359.02,359.51,358.98,359.37,6597.0
2025-06-13 11:50:00,359.34,359.69,359.27,359.69,9766.0,359.34,359.69,359.27,359.69,9766.0
2025-06-13 11:55:00,359.62,359.62,359.02,359.18,4760.0,359.62,359.62,359.02,359.18,4760.0
2025-06-13 12:00:00,359.13,359.14,358.76,358.78,6637.0,359.13,359.14,358.76,358.78,6637.0
2025-06-13 12:05:00,358.78,358.95,358.59,358.95,2806.0,358.78,358.95,358.59,358.95,2806.0
2025-06-13 12:10:00,358.96,359.05,358.5,358.56,16820.0,358.96,359.05,358.5,358.56,16820.0
2025-06-13 12:15:00,358.44,358.84,358.44,358.71,14619.0,358.44,358.84,358.44,358.71,14619.0
2025-06-13 12:20:00,358.6,358.66,358.35,358.36,11003.0,358.6,358.66,358.35,358.36,11003.0
2025-06-13 12:25:00,358.37,358.47,357.38,357.42,10431.0,358.37,358.47,357.38,357.42,10431.0
2025-06-13 12:30:00,357.42,357.71,357.22,357.37,12700.0,357.42,357.71,357.22,357.37,12700.0
2025-06-13 12:35:00,357.41,357.53,357.12,357.13,11428.0,357.41,357.53,357.12,357.13,11428.0
2025-06-13 12:40:00,357.14,357.32,356.95,357.2,18789.0,357.14,357.32,356.95,357.2,18789.0
2025-06-13 12:45:00,357.2,357.35,356.91,356.92,6543.0,357.2,357.35,356.91,356.92,6543.0
2025-06-13 12:50:00,356.91,357.4,356.88,357.37,8568.0,356.91,357.4,356.88,357.37,8568.0
2025-06-13 12:55:00,357.44,357.54,357.24,357.24,4247.0,357.44,357.54,357.24,357.24,4247.0
2025-06-13 13:00:00,357.27,357.39,356.95,357.0,13254.0,357.27,357.39,356.95,357.0,13254.0
2025-06-13 13:05:00,357.0,357.14,356.69,356.75,6383.0,357.0,357.14,356.69,356.75,6383.0
2025-06-13 13:10:00,356.66,356.97,356.3,356.87,17174.0,356.66,356.97,356.3,356.87,17174.0
2025-06-13 13:15:00,356.83,356.83,356.18,356.45,4679.0,356.83,356.83,356.18,356.45,4679.0
2025-06-13 13:20:00,356.44,356.71,356.22,356.29,8247.0,356.44,356.71,356.22,356.29,8247.0
2025-06-13 13:25:00,356.34,356.55,356.12,356.27,3510.0,356.34,356.55,356.12,356.27,3510.0
2025-06-13 13:30:00,356.19,356.65,356.18,356.22,6582.0,356.19,356.65,356.18,356.22,6582.0
2025-06-13 13:35:00,356.28,356.45,356.1,356.18,3362.0,356.28,356.45,356.1,356.18,3362.0
2025-06-13 13:40:00,356.1,356.23,355.75,355.94,8686.0,356.1,356.23,355.75,355.94,8686.0
2025-06-13 13:45:00,355.96,356.1,355.81,355.81,1850.0,355.96,356.1,355.81,355.81,1850.0
2025-06-13 13:50:00,355.82,356.2,355.79,356.04,2426.0,355.82,356.2,355.79,356.04,2426.0
2025-06-13 13:55:00,356.08,356.08,355.56,355.79,8850.0,356.08,356.08,355.56,355.79,8850.0
2025-06-13 14:00:00,355.91,356.14,355.16,355.38,12735.0,355.91,356.14,355.16,355.38,12735.0
2025-06-13 14:05:00,355.52,355.63,355.07,355.18,12065.0,355.52,355.63,355.07,355.18,12065.0
2025-06-13 14:10:00,355.12,355.44,354.84,354.84,15546.0,355.12,355.44,354.84,354.84,15546.0
2025-06-13 14:15:00,354.82,354.98,354.15,354.83,10293.0,354.82,354.98,354.15,354.83,10293.0
2025-06-13 14:20:00,354.73,354.91,354.36,354.51,8722.0,354.73,354.91,354.36,354.51,8722.0
2025-06-13 14:25:00,354.41,354.5,353.98,354.11,12869.0,354.41,354.5,353.98,354.11,12869.0
2025-06-13 14:30:00,354.12,354.27,353.46,353.85,13243.0,354.12,354.27,353.46,353.85,13243.0
2025-06-13 14:35:00,353.77,353.82,353.19,353.44,5943.0,353.77,353.82,353.19,353.44,5943.0
2025-06-13 14:40:00,353.18,353.62,353.1,353.14,6923.0,353.18,353.62,353.1,353.14,6923.0
2025-06-13 14:45:00,353.3,353.69,353.14,353.2,6781.0,353.3,353.69,353.14,353.2,6781.0
2025-06-13 14:50:00,353.17,353.97,353.16,353.92,21170.0,353.17,353.97,353.16,353.92,21170.0
2025-06-13 14:55:00,353.86,353.95,353.65,353.9,9933.0,353.86,353.95,353.65,353.9,9933.0
2025-06-13 15:00:00,353.74,353.92,353.1,353.27,8752.0,353.74,353.92,353.1,353.27,8752.0
2025-06-13 15:05:00,353.27,353.59,352.9,353.45,16326.0,353.27,353.59,352.9,353.45,16326.0
2025-06-13 15:10:00,353.44,353.7,353.17,353.6,8704.0,353.44,353.7,353.17,353.6,8704.0
2025-06-13 15:15:00,353.47,353.56,353.0,353.12,14433.0,353.47,353.56,353.0,353.12,14433.0
2025-06-13 15:20:00,353.1,353.55,353.0,353.1,14544.0,353.1,353.55,353.0,353.1,14544.0
2025-06-13 15:25:00,353.03,353.13,352.8,353.12,22097.0,353.03,353.13,352.8,353.12,22097.0
2025-06-13 15:30:00,353.0,353.38,352.83,353.16,27075.0,353.0,353.38,352.83,353.16,27075.0
2025-06-13 15:35:00,353.15,353.71,353.08,353.52,22679.0,353.15,353.71,353.08,353.52,22679.0
2025-06-13 15:40:00,353.4,353.7,353.11,353.32,26519.0,353.4,353.7,353.11,353.32,26519.0
2025-06-13 15:45:00,353.31,353.94,352.96,353.76,31592.0,353.31,353.94,352.96,353.76,31592.0
2025-06-13 15:50:00,353.72,353.98,353.61,353.68,54236.0,353.72,353.98,353.61,353.68,54236.0
2025-06-13 15:55:00,353.66,354.69,353.56,354.64,242349.0,353.66,354.69,353.56,354.64,242349.0
2025-06-16 09:30:00,355.88,356.06,354.15,354.19,85466.0,355.88,356.06,354.15,354.19,85466.0
2025-06-16 09:35:00,354.37,355.14,353.0,353.15,72523.0,354.37,355.14,353.0,353.15,72523.0
2025-06-16 09:40:00,353.26,355.39,353.26,354.91,19983.0,353.26,355.39,353.26,354.91,19983.0
2025-06-16 09:45:00,354.97,355.82,354.83,355.74,21503.0,354.97,355.82,354.83,355.74,21503.0
2025-06-16 09:50:00,355.59,356.0,355.13,355.29,14803.0,355.59,356.0,355.13,355.29,14803.0
2025-06-16 09:55:00,355.25,356.0,355.25,355.66,22761.0,355.25,356.0,355.25,355.66,22761.0
2025-06-16 10:00:00,355.81,356.28,355.44,355.99,15266.0,355.81,356.28,355.44,355.99,15266.0
2025-06-16 10:05:00,356.04,356.1,355.59,355.64,21756.0,356.04,356.1,355.59,355.64,21756.0
2025-06-16 10:10:00,355.61,356.19,355.15,356.06,22251.0,355.61,356.19,355.15,356.06,22251.0
2025-06-16 10:15:00,356.1,356.81,355.97,356.52,14797.0,356.1,356.81,355.97,356.52,14797.0
2025-06-16 10:20:00,356.49,356.87,356.36,356.78,14311.0,356.49,356.87,356.36,356.78,14311.0
2025-06-16 10:25:00,356.74,356.74,356.13,356.29,9995.0,356.74,356.74,356.13,356.29,9995.0
2025-06-16 10:30:00,356.37,356.73,356.15,356.34,15429.0,356.37,356.73,356.15,356.34,15429.0
2025-06-16 10:35:00,356.39,356.79,356.07,356.19,13484.0,356.39,356.79,356.07,356.19,13484.0
2025-06-16 10:40:00,356.08,356.64,355.92,356.61,30615.0,356.08,356.64,355.92,356.61,30615.0
2025-06-16 10:45:00,356.6,357.11,356.47,356.71,29023.0,356.6,357.11,356.47,356.71,29023.0
2025-06-16 10:50:00,356.78,357.04,356.18,356.18,7053.0,356.78,357.04,356.18,356.18,7053.0
2025-06-16 10:55:00,356.4,356.4,355.71,355.75,7375.0,356.4,356.4,355.71,355.75,7375.0
2025-06-16 11:00:00,355.78,355.82,354.26,354.31,35658.0,355.78,355.82,354.26,354.31,35658.0
2025-06-16 11:05:00,354.24,354.24,353.79,354.07,8811.0,354.24,354.24,353.79,354.07,8811.0
2025-06-16 11:10:00,353.89,354.31,353.54,353.99,19142.0,353.89,354.31,353.54,353.99,19142.0
2025-06-16 11:15:00,354.01,354.2,353.63,353.99,9486.0,354.01,354.2,353.63,353.99,9486.0
2025-06-16 11:20:00,353.99,354.34,353.97,354.17,7634.0,353.99,354.34,353.97,354.17,7634.0
2025-06-16 11:25:00,354.17,354.23,353.5,353.58,15710.0,354.17,354.23,353.5,353.58,15710.0
2025-06-16 11:30:00,353.59,353.59,353.05,353.09,19523.0,353.59,353.59,353.05,353.09,19523.0
2025-06-16 11:35:00,353.07,353.43,353.04,353.37,26177.0,353.07,353.43,353.04,353.37,26177.0
2025-06-16 11:40:00,353.37,353.37,352.82,352.94,12015.0,353.37,353.37,352.82,352.94,12015.0
2025-06-16 11:45:00,352.94,353.17,352.78,352.83,9460.0,352.94,353.17,352.78,352.83,9460.0
2025-06-16 11:50:00,352.75,352.98,352.39,352.44,20439.0,352.75,352.98,352.39,352.44,20439.0
2025-06-16 11:55:00,352.45,352.48,352.02,352.09,29567.0,352.45,352.48,352.02,352.09,29567.0
2025-06-16 12:00:00,352.07,352.23,351.91,352.0,20609.0,352.07,352.23,351.91,352.0,20609.0
2025-06-16 12:05:00,351.99,352.32,351.9,352.04,14189.0,351.99,352.32,351.9,352.04,14189.0
2025-06-16 12:10:00,352.06,352.87,352.05,352.63,11275.0,352.06,352.87,352.05,352.63,11275.0
2025-06-16 12:15:00,352.59,352.97,352.53,352.91,14424.0,352.59,352.97,352.53,352.91,14424.0
2025-06-16 12:20:00,352.84,353.33,352.84,353.06,11395.0,352.84,353.33,352.84,353.06,11395.0
2025-06-16 12:25:00,352.99,353.03,352.72,353.01,9644.0,352.99,353.03,352.72,353.01,9644.0
2025-06-16 12:30:00,353.01,353.02,352.88,352.93,10952.0,353.01,353.02,352.88,352.93,10952.0
2025-06-16 12:35:00,352.94,353.18,352.76,353.13,7337.0,352.94,353.18,352.76,353.13,7337.0
2025-06-16 12:40:00,352.92,353.0,352.6,352.63,7677.0,352.92,353.0,352.6,352.63,7677.0
2025-06-16 12:45:00,352.62,353.0,352.55,352.88,9204.0,352.62,353.0,352.55,352.88,9204.0
2025-06-16 12:50:00,352.89,353.13,352.77,353.03,29054.0,352.89,353.13,352.77,353.03,29054.0
2025-06-16 12:55:00,352.99,353.02,352.59,352.81,12590.0,352.99,353.02,352.59,352.81,12590.0
2025-06-16 13:00:00,352.89,353.02,352.5,352.52,10380.0,352.89,353.02,352.5,352.52,10380.0
2025-06-16 13:05:00,352.57,352.81,352.33,352.74,17519.0,352.57,352.81,352.33,352.74,17519.0
2025-06-16 13:10:00,352.74,352.94,352.44,352.55,11725.0,352.74,352.94,352.44,352.55,11725.0
2025-06-16 13:15:00,352.59,352.92,352.45,352.79,20194.0,352.59,352.92,352.45,352.79,20194.0
2025-06-16 13:20:00,352.8,352.99,352.67,352.91,17562.0,352.8,352.99,352.67,352.91,17562.0
2025-06-16 13:25:00,352.93,353.59,352.89,353.52,18007.0,352.93,353.59,352.89,353.52,18007.0
2025-06-16 13:30:00,353.55,353.94,353.54,353.71,17514.0,353.55,353.94,353.54,353.71,17514.0
2025-06-16 13:35:00,353.64,353.8,353.42,353.76,13494.0,353.64,353.8,353.42,353.76,13494.0
2025-06-16 13:40:00,353.75,353.94,353.62,353.63,12397.0,353.75,353.94,353.62,353.63,12397.0
2025-06-16 13:45:00,353.72,353.88,353.48,353.5,5587.0,353.72,353.88,353.48,353.5,5587.0
2025-06-16 13:50:00,353.5,353.74,353.5,353.59,11467.0,353.5,353.74,353.5,353.59,11467.0
2025-06-16 13:55:00,353.48,353.58,353.1,353.28,16250.0,353.48,353.58,353.1,353.28,16250.0
2025-06-16 14:00:00,353.34,353.52,353.34,353.43,9789.0,353.34,353.52,353.34,353.43,9789.0
2025-06-16 14:05:00,353.43,353.5,353.05,353.12,11725.0,353.43,353.5,353.05,353.12,11725.0
2025-06-16 14:10:00,353.13,353.29,353.12,353.29,13158.0,353.13,353.29,353.12,353.29,13158.0
2025-06-16 14:15:00,353.19,353.31,353.1,353.23,11259.0,353.19,353.31,353.1,353.23,11259.0
2025-06-16 14:20:00,353.23,353.49,353.18,353.49,9833.0,353.23,353.49,353.18,353.49,9833.0
2025-06-16 14:25:00,353.42,353.5,353.29,353.31,8997.0,353.42,353.5,353.29,353.31,8997.0
2025-06-16 14:30:00,353.32,353.54,353.29,353.33,14817.0,353.32,353.54,353.29,353.33,14817.0
2025-06-16 14:35:00,353.35,353.42,353.17,353.35,6193.0,353.35,353.42,353.17,353.35,6193.0
2025-06-16 14:40:00,353.27,353.41,353.25,353.3,14560.0,353.27,353.41,353.25,353.3,14560.0
2025-06-16 14:45:00,353.28,353.31,353.15,353.23,14018.0,353.28,353.31,353.15,353.23,14018.0
2025-06-16 14:50:00,353.17,353.52,353.04,353.44,18882.0,353.17,353.52,353.04,353.44,18882.0
2025-06-16 14:55:00,353.5,353.85,353.47,353.69,20428.0,353.5,353.85,353.47,353.69,20428.0
2025-06-16 15:00:00,353.64,353.77,353.53,353.53,13442.0,353.64,353.77,353.53,353.53,13442.0
2025-06-16 15:05:00,353.44,353.56,353.39,353.39,12839.0,353.44,353.56,353.39,353.39,12839.0
2025-06-16 15:10:00,353.38,353.38,353.12,353.19,13869.0,353.38,353.38,353.12,353.19,13869.0
2025-06-16 15:15:00,353.19,353.48,353.16,353.28,17651.0,353.19,353.48,353.16,353.28,17651.0
2025-06-16 15:20:00,353.28,353.57,353.09,353.1,22761.0,353.28,353.57,353.09,353.1,22761.0
2025-06-16 15:25:00,353.11,353.18,352.91,352.98,20994.0,353.11,353.18,352.91,352.98,20994.0
2025-06-16 15:30:00,352.96,353.18,352.83,352.99,24640.0,352.96,353.18,352.83,352.99,24640.0
2025-06-16 15:35:00,352.96,353.15,352.92,352.96,20020.0,352.96,353.15,352.92,352.96,20020.0
2025-06-16 15:40:00,352.96,353.15,352.91,353.02,16052.0,352.96,353.15,352.91,353.02,16052.0
2025-06-16 15:45:00,352.97,353.41,352.97,353.21,27909.0,352.97,353.41,352.97,353.21,27909.0
2025-06-16 15:50:00,353.0,353.39,352.83,353.29,53363.0,353.0,353.39,352.83,353.29,53363.0
2025-06-16 15:55:00,353.29,353.71,352.99,353.58,175058.0,353.29,353.71,352.99,353.58,175058.0
2025-06-17 09:30:00,351.94,353.73,351.42,352.7,74760.0,351.94,353.73,351.42,352.7,74760.0
2025-06-17 09:35:00,352.58,352.58,351.86,352.14,21878.0,352.58,352.58,351.86,352.14,21878.0
2025-06-17 09:40:00,351.97,352.61,351.44,352.48,39410.0,351.97,352.61,351.44,352.48,39410.0
2025-06-17 09:45:00,352.5,353.0,351.97,351.98,20409.0,352.5,353.0,351.97,351.98,20409.0
2025-06-17 09:50:00,352.02,352.02,351.12,351.54,29020.0,352.02,352.02,351.12,351.54,29020.0
2025-06-17 09:55:00,351.62,351.68,350.92,351.3,64127.0,351.62,351.68,350.92,351.3,64127.0
2025-06-17 10:00:00,351.3,352.27,350.93,351.8,85182.0,351.3,352.27,350.93,351.8,85182.0
2025-06-17 10:05:00,351.8,352.45,351.53,352.11,45152.0,351.8,352.45,351.53,352.11,45152.0
2025-06-17 10:10:00,352.24,353.21,352.18,352.57,35087.0,352.24,353.21,352.18,352.57,35087.0
2025-06-17 10:15:00,352.71,352.81,352.27,352.46,43116.0,352.71,352.81,352.27,352.46,43116.0
2025-06-17 10:20:00,352.41,353.2,352.29,353.12,36416.0,352.41,353.2,352.29,353.12,36416.0
2025-06-17 10:25:00,353.12,353.4,352.75,352.95,35656.0,353.12,353.4,352.75,352.95,35656.0
2025-06-17 10:30:00,352.95,353.24,352.48,352.71,46037.0,352.95,353.24,352.48,352.71,46037.0
2025-06-17 10:35:00,352.71,353.7,352.71,353.48,41145.0,352.71,353.7,352.71,353.48,41145.0
2025-06-17 10:40:00,353.48,353.75,352.47,353.61,37738.0,353.48,353.75,352.47,353.61,37738.0
2025-06-17 10:45:00,353.64,354.1,353.59,353.83,34406.0,353.64,354.1,353.59,353.83,34406.0
2025-06-17 10:50:00,353.89,354.29,353.56,353.72,26193.0,353.89,354.29,353.56,353.72,26193.0
2025-06-17 10:55:00,353.67,354.16,353.52,353.73,28203.0,353.67,354.16,353.52,353.73,28203.0
2025-06-17 11:00:00,353.8,353.9,353.09,353.4,26753.0,353.8,353.9,353.09,353.4,26753.0
2025-06-17 11:05:00,353.34,353.42,353.04,353.26,26925.0,353.34,353.42,353.04,353.26,26925.0
2025-06-17 11:10:00,353.27,353.64,353.07,353.29,44084.0,353.27,353.64,353.07,353.29,44084.0
2025-06-17 11:15:00,353.25,353.3,352.83,352.86,14118.0,353.25,353.3,352.83,352.86,14118.0
2025-06-17 11:20:00,352.86,353.21,352.82,353.06,23280.0,352.86,353.21,352.82,353.06,23280.0
2025-06-17 11:25:00,353.04,353.1,352.21,352.56,18509.0,353.04,353.1,352.21,352.56,18509.0
2025-06-17 11:30:00,352.48,352.56,351.83,352.45,11905.0,352.48,352.56,351.83,352.45,11905.0
2025-06-17 11:35:00,352.43,352.52,352.06,352.17,12933.0,352.43,352.52,352.06,352.17,12933.0
2025-06-17 11:40:00,352.17,352.54,352.15,352.34,9442.0,352.17,352.54,352.15,352.34,9442.0
2025-06-17 11:45:00,352.4,352.65,352.22,352.23,10386.0,352.4,352.65,352.22,352.23,10386.0
2025-06-17 11:50:00,352.24,352.25,351.85,351.88,8177.0,352.24,352.25,351.85,351.88,8177.0
2025-06-17 11:55:00,351.86,351.86,351.44,351.6,14129.0,351.86,351.86,351.44,351.6,14129.0
2025-06-17 12:00:00,351.6,351.94,351.47,351.83,17739.0,351.6,351.94,351.47,351.83,17739.0
2025-06-17 12:05:00,351.8,352.01,351.43,351.85,14695.0,351.8,352.01,351.43,351.85,14695.0
2025-06-17 12:10:00,351.83,352.33,351.77,351.87,11229.0,351.83,352.33,351.77,351.87,11229.0
2025-06-17 12:15:00,351.92,352.14,351.84,351.89,7097.0,351.92,352.14,351.84,351.89,7097.0
2025-06-17 12:20:00,351.86,352.08,351.49,351.5,14360.0,351.86,352.08,351.49,351.5,14360.0
2025-06-17 12:25:00,351.59,351.72,351.5,351.63,8019.0,351.59,351.72,351.5,351.63,8019.0
2025-06-17 12:30:00,351.69,351.82,351.58,351.71,9412.0,351.69,351.82,351.58,351.71,9412.0
2025-06-17 12:35:00,351.78,351.78,351.38,351.39,9731.0,351.78,351.78,351.38,351.39,9731.0
2025-06-17 12:40:00,351.35,351.38,350.86,351.09,14339.0,351.35,351.38,350.86,351.09,14339.0
2025-06-17 12:45:00,351.04,351.41,350.8,350.92,16518.0,351.04,351.41,350.8,350.92,16518.0
2025-06-17 12:50:00,350.95,351.01,350.42,350.79,22823.0,350.95,351.01,350.42,350.79,22823.0
2025-06-17 12:55:00,350.79,350.94,350.26,350.4,13310.0,350.79,350.94,350.26,350.4,13310.0
2025-06-17 13:00:00,350.43,350.71,350.23,350.63,23051.0,350.43,350.71,350.23,350.63,23051.0
2025-06-17 13:05:00,350.57,350.6,350.32,350.42,24437.0,350.57,350.6,350.32,350.42,24437.0
2025-06-17 13:10:00,350.42,350.51,350.19,350.49,11268.0,350.42,350.51,350.19,350.49,11268.0
2025-06-17 13:15:00,350.56,350.56,349.9,350.05,32288.0,350.56,350.56,349.9,350.05,32288.0
2025-06-17 13:20:00,350.0,350.0,349.5,349.55,13827.0,350.0,350.0,349.5,349.55,13827.0
2025-06-17 13:25:00,349.5,349.55,349.21,349.42,22591.0,349.5,349.55,349.21,349.42,22591.0
2025-06-17 13:30:00,349.34,349.6,349.17,349.54,11478.0,349.34,349.6,349.17,349.54,11478.0
2025-06-17 13:35:00,349.53,349.63,349.41,349.44,15362.0,349.53,349.63,349.41,349.44,15362.0
2025-06-17 13:40:00,349.44,349.74,349.24,349.29,22217.0,349.44,349.74,349.24,349.29,22217.0
2025-06-17 13:45:00,349.29,349.35,348.92,349.25,14805.0,349.29,349.35,348.92,349.25,14805.0
2025-06-17 13:50:00,349.19,349.23,348.83,349.15,19353.0,349.19,349.23,348.83,349.15,19353.0
2025-06-17 13:55:00,349.15,349.25,348.99,349.13,9425.0,349.15,349.25,348.99,349.13,9425.0
2025-06-17 14:00:00,349.05,349.12,348.5,348.61,18635.0,349.05,349.12,348.5,348.61,18635.0
2025-06-17 14:05:00,348.69,348.97,348.65,348.84,18573.0,348.69,348.97,348.65,348.84,18573.0
2025-06-17 14:10:00,348.87,348.92,348.16,348.18,15331.0,348.87,348.92,348.16,348.18,15331.0
2025-06-17 14:15:00,348.17,348.33,347.99,348.0,16929.0,348.17,348.33,347.99,348.0,16929.0
2025-06-17 14:20:00,348.07,348.17,348.01,348.07,14713.0,348.07,348.17,348.01,348.07,14713.0
2025-06-17 14:25:00,348.06,348.07,347.56,347.81,27741.0,348.06,348.07,347.56,347.81,27741.0
2025-06-17 14:30:00,347.72,348.04,347.72,347.99,14173.0,347.72,348.04,347.72,347.99,14173.0
2025-06-17 14:35:00,347.99,348.15,347.72,347.72,37318.0,347.99,348.15,347.72,347.72,37318.0
2025-06-17 14:40:00,347.72,348.01,347.65,347.73,23414.0,347.72,348.01,347.65,347.73,23414.0
2025-06-17 14:45:00,347.73,347.85,347.41,347.62,20857.0,347.73,347.85,347.41,347.62,20857.0
2025-06-17 14:50:00,347.6,347.73,347.47,347.57,24217.0,347.6,347.73,347.47,347.57,24217.0
2025-06-17 14:55:00,347.66,348.2,347.66,348.13,15476.0,347.66,348.2,347.66,348.13,15476.0
2025-06-17 15:00:00,348.2,348.29,347.87,347.9,16343.0,348.2,348.29,347.87,347.9,16343.0
2025-06-17 15:05:00,347.87,348.12,347.73,348.07,19605.0,347.87,348.12,347.73,348.07,19605.0
2025-06-17 15:10:00,348.07,348.56,347.99,348.5,28453.0,348.07,348.56,347.99,348.5,28453.0
2025-06-17 15:15:00,348.5,348.66,348.33,348.41,33339.0,348.5,348.66,348.33,348.41,33339.0
2025-06-17 15:20:00,348.46,348.87,348.34,348.72,16127.0,348.46,348.87,348.34,348.72,16127.0
2025-06-17 15:25:00,348.76,348.89,348.26,348.37,39024.0,348.76,348.89,348.26,348.37,39024.0
2025-06-17 15:30:00,348.32,348.57,348.15,348.53,23536.0,348.32,348.57,348.15,348.53,23536.0
2025-06-17 15:35:00,348.53,348.66,348.4,348.4,20270.0,348.53,348.66,348.4,348.4,20270.0
2025-06-17 15:40:00,348.42,348.46,347.96,348.13,37622.0,348.42,348.46,347.96,348.13,37622.0
2025-06-17 15:45:00,348.14,348.64,348.09,348.59,38294.0,348.14,348.64,348.09,348.59,38294.0
2025-06-17 15:50:00,348.53,348.96,348.37,348.47,71827.0,348.53,348.96,348.37,348.47,71827.0
2025-06-17 15:55:00,348.45,348.85,348.15,348.73,181884.0,348.45,348.85,348.15,348.73,181884.0
2025-06-18 09:30:00,350.08,350.9,348.78,349.68,142705.0,350.08,350.9,348.78,349.68,142705.0
2025-06-18 09:35:00,349.48,349.5,348.86,348.88,10263.0,349.48,349.5,348.86,348.88,10263.0
2025-06-18 09:40:00,348.88,349.2,348.48,348.6,16407.0,348.88,349.2,348.48,348.6,16407.0
2025-06-18 09:45:00,348.74,348.77,348.14,348.21,18332.0,348.74,348.77,348.14,348.21,18332.0
2025-06-18 09:50:00,348.25,348.72,347.75,348.44,38040.0,348.25,348.72,347.75,348.44,38040.0
2025-06-18 09:55:00,348.44,348.44,347.45,347.65,17921.0,348.44,348.44,347.45,347.65,17921.0
2025-06-18 10:00:00,347.67,347.84,346.71,347.24,62083.0,347.67,347.84,346.71,347.24,62083.0
2025-06-18 10:05:00,347.23,347.95,347.23,347.52,33606.0,347.23,347.95,347.23,347.52,33606.0
2025-06-18 10:10:00,347.52,348.8,347.24,348.5,29125.0,347.52,348.8,347.24,348.5,29125.0
2025-06-18 10:15:00,348.37,349.0,347.96,348.91,30601.0,348.37,349.0,347.96,348.91,30601.0
2025-06-18 10:20:00,348.96,349.66,348.95,349.58,30956.0,348.96,349.66,348.95,349.58,30956.0
2025-06-18 10:25:00,349.66,349.78,349.13,349.19,22794.0,349.66,349.78,349.13,349.19,22794.0
2025-06-18 10:30:00,349.17,349.67,349.17,349.63,14690.0,349.17,349.67,349.17,349.63,14690.0
2025-06-18 10:35:00,349.67,349.89,349.39,349.55,17222.0,349.67,349.89,349.39,349.55,17222.0
2025-06-18 10:40:00,349.62,350.19,349.38,349.9,107152.0,349.62,350.19,349.38,349.9,107152.0
2025-06-18 10:45:00,349.91,350.53,349.58,350.1,29676.0,349.91,350.53,349.58,350.1,29676.0
2025-06-18 10:50:00,350.1,350.17,349.46,349.61,28878.0,350.1,350.17,349.46,349.61,28878.0
2025-06-18 10:55:00,349.58,349.7,349.33,349.6,16227.0,349.58,349.7,349.33,349.6,16227.0
2025-06-18 11:00:00,349.55,350.06,349.41,349.83,17001.0,349.55,350.06,349.41,349.83,17001.0
2025-06-18 11:05:00,349.77,349.9,348.97,349.33,29464.0,349.77,349.9,348.97,349.33,29464.0
2025-06-18 11:10:00,349.33,349.33,349.12,349.19,25592.0,349.33,349.33,349.12,349.19,25592.0
2025-06-18 11:15:00,349.24,350.16,349.2,349.86,38301.0,349.24,350.16,349.2,349.86,38301.0
2025-06-18 11:20:00,349.95,350.08,348.81,349.09,13266.0,349.95,350.08,348.81,349.09,13266.0
2025-06-18 11:25:00,349.11,349.3,348.55,349.01,24895.0,349.11,349.3,348.55,349.01,24895.0
2025-06-18 11:30:00,349.03,349.03,348.41,348.6,8882.0,349.03,349.03,348.41,348.6,8882.0
2025-06-18 11:35:00,348.56,348.57,348.2,348.33,13834.0,348.56,348.57,348.2,348.33,13834.0
2025-06-18 11:40:00,348.28,348.61,348.16,348.6,10484.0,348.28,348.61,348.16,348.6,10484.0
2025-06-18 11:45:00,348.66,348.7,348.37,348.44,6423.0,348.66,348.7,348.37,348.44,6423.0
2025-06-18 11:50:00,348.42,348.7,348.39,348.56,10501.0,348.42,348.7,348.39,348.56,10501.0
2025-06-18 11:55:00,348.58,348.67,347.86,347.92,6835.0,348.58,348.67,347.86,347.92,6835.0
2025-06-18 12:00:00,347.82,348.12,347.82,348.12,10280.0,347.82,348.12,347.82,348.12,10280.0
2025-06-18 12:05:00,348.12,348.57,348.06,348.54,12362.0,348.12,348.57,348.06,348.54,12362.0
2025-06-18 12:10:00,348.54,348.66,348.35,348.5,12216.0,348.54,348.66,348.35,348.5,12216.0
2025-06-18 12:15:00,348.57,348.74,348.32,348.42,10322.0,348.57,348.74,348.32,348.42,10322.0
2025-06-18 12:20:00,348.43,348.65,348.37,348.5,11595.0,348.43,348.65,348.37,348.5,11595.0
2025-06-18 12:25:00,348.39,348.49,348.16,348.3,12664.0,348.39,348.49,348.16,348.3,12664.0
2025-06-18 12:30:00,348.28,348.33,348.05,348.23,26725.0,348.28,348.33,348.05,348.23,26725.0
2025-06-18 12:35:00,348.13,348.29,347.92,348.27,10832.0,348.13,348.29,347.92,348.27,10832.0
2025-06-18 12:40:00,348.2,348.57,348.12,348.44,14263.0,348.2,348.57,348.12,348.44,14263.0
2025-06-18 12:45:00,348.44,348.61,348.28,348.59,27284.0,348.44,348.61,348.28,348.59,27284.0
2025-06-18 12:50:00,348.59,348.87,348.55,348.62,11644.0,348.59,348.87,348.55,348.62,11644.0
2025-06-18 12:55:00,348.69,348.9,348.55,348.55,13230.0,348.69,348.9,348.55,348.55,13230.0
2025-06-18 13:00:00,348.49,348.81,348.42,348.62,9063.0,348.49,348.81,348.42,348.62,9063.0
2025-06-18 13:05:00,348.69,349.05,348.58,349.05,14148.0,348.69,349.05,348.58,349.05,14148.0
2025-06-18 13:10:00,349.07,349.15,348.76,348.82,10155.0,349.07,349.15,348.76,348.82,10155.0
2025-06-18 13:15:00,348.84,349.08,348.73,348.93,9616.0,348.84,349.08,348.73,348.93,9616.0
2025-06-18 13:20:00,348.94,349.03,348.76,348.86,17943.0,348.94,349.03,348.76,348.86,17943.0
2025-06-18 13:25:00,348.92,349.05,348.78,348.84,10763.0,348.92,349.05,348.78,348.84,10763.0
2025-06-18 13:30:00,348.85,348.93,348.17,348.25,11653.0,348.85,348.93,348.17,348.25,11653.0
2025-06-18 13:35:00,348.26,348.51,348.1,348.51,18053.0,348.26,348.51,348.1,348.51,18053.0
2025-06-18 13:40:00,348.56,348.91,348.48,348.77,14137.0,348.56,348.91,348.48,348.77,14137.0
2025-06-18 13:45:00,348.77,349.11,348.74,348.88,11680.0,348.77,349.11,348.74,348.88,11680.0
2025-06-18 13:50:00,348.86,349.16,348.71,349.12,13226.0,348.86,349.16,348.71,349.12,13226.0
2025-06-18 13:55:00,349.12,349.34,348.73,348.81,8495.0,349.12,349.34,348.73,348.81,8495.0
2025-06-18 14:00:00,348.81,349.78,348.23,348.23,26098.0,348.81,349.78,348.23,348.23,26098.0
2025-06-18 14:05:00,348.21,348.55,348.0,348.0,13068.0,348.21,348.55,348.0,348.0,13068.0
2025-06-18 14:10:00,348.01,348.12,347.81,348.05,6263.0,348.01,348.12,347.81,348.05,6263.0
2025-06-18 14:15:00,347.96,348.5,347.91,348.01,20736.0,347.96,348.5,347.91,348.01,20736.0
2025-06-18 14:20:00,347.96,348.03,347.75,347.85,9517.0,347.96,348.03,347.75,347.85,9517.0
2025-06-18 14:25:00,347.85,348.04,347.54,347.75,9139.0,347.85,348.04,347.54,347.75,9139.0
2025-06-18 14:30:00,347.79,348.42,347.63,348.2,16528.0,347.79,348.42,347.63,348.2,16528.0
2025-06-18 14:35:00,348.18,348.23,347.53,348.07,14789.0,348.18,348.23,347.53,348.07,14789.0
2025-06-18 14:40:00,347.95,348.78,347.94,348.51,10484.0,347.95,348.78,347.94,348.51,10484.0
2025-06-18 14:45:00,348.43,348.51,348.01,348.09,14425.0,348.43,348.51,348.01,348.09,14425.0
2025-06-18 14:50:00,348.0,348.03,347.08,347.3,18698.0,348.0,348.03,347.08,347.3,18698.0
2025-06-18 14:55:00,347.29,347.29,345.8,346.07,50590.0,347.29,347.29,345.8,346.07,50590.0
2025-06-18 15:00:00,346.07,346.75,345.87,346.64,23205.0,346.07,346.75,345.87,346.64,23205.0
2025-06-18 15:05:00,346.65,346.92,346.47,346.49,19479.0,346.65,346.92,346.47,346.49,19479.0
2025-06-18 15:10:00,346.42,347.46,346.22,347.13,18473.0,346.42,347.46,346.22,347.13,18473.0
2025-06-18 15:15:00,347.11,347.26,346.56,347.13,17004.0,347.11,347.26,346.56,347.13,17004.0
2025-06-18 15:20:00,347.16,347.45,347.03,347.19,15470.0,347.16,347.45,347.03,347.19,15470.0
2025-06-18 15:25:00,347.11,347.15,346.42,346.45,17538.0,347.11,347.15,346.42,346.45,17538.0
2025-06-18 15:30:00,346.45,347.01,346.3,346.89,23508.0,346.45,347.01,346.3,346.89,23508.0
2025-06-18 15:35:00,346.89,347.37,346.86,347.18,19930.0,346.89,347.37,346.86,347.18,19930.0
2025-06-18 15:40:00,347.22,347.48,347.15,347.43,17425.0,347.22,347.48,347.15,347.43,17425.0
2025-06-18 15:45:00,347.43,347.54,347.2,347.31,27349.0,347.43,347.54,347.2,347.31,27349.0
2025-06-18 15:50:00,347.32,347.59,346.78,346.81,63553.0,347.32,347.59,346.78,346.81,63553.0
2025-06-18 15:55:00,346.8,347.16,346.19,347.03,291423.0,346.8,347.16,346.19,347.03,291423.0
2025-06-20 09:30:00,347.49,348.58,346.81,348.58,881185.0,347.49,348.58,346.81,348.58,881185.0
2025-06-20 09:35:00,348.58,349.29,347.53,348.95,69136.0,348.58,349.29,347.53,348.95,69136.0
2025-06-20 09:40:00,349.0,349.09,348.07,348.29,15690.0,349.0,349.09,348.07,348.29,15690.0
2025-06-20 09:45:00,348.18,348.41,347.4,347.41,48315.0,348.18,348.41,347.4,347.41,48315.0
2025-06-20 09:50:00,347.54,348.1,347.23,347.82,32504.0,347.54,348.1,347.23,347.82,32504.0
2025-06-20 09:55:00,348.04,348.62,347.59,347.67,24659.0,348.04,348.62,347.59,347.67,24659.0
2025-06-20 10:00:00,347.62,347.93,347.1,347.88,30175.0,347.62,347.93,347.1,347.88,30175.0
2025-06-20 10:05:00,348.02,348.12,347.25,348.08,11836.0,348.02,348.12,347.25,348.08,11836.0
2025-06-20 10:10:00,348.08,348.7,347.94,348.4,18831.0,348.08,348.7,347.94,348.4,18831.0
2025-06-20 10:15:00,348.42,349.08,348.11,348.9,27781.0,348.42,349.08,348.11,348.9,27781.0
2025-06-20 10:20:00,348.97,349.64,348.94,348.94,23227.0,348.97,349.64,348.94,348.94,23227.0
2025-06-20 10:25:00,348.94,349.1,348.41,349.05,21124.0,348.94,349.1,348.41,349.05,21124.0
2025-06-20 10:30:00,349.1,349.45,348.92,349.23,33956.0,349.1,349.45,348.92,349.23,33956.0
2025-06-20 10:35:00,349.23,349.53,349.04,349.38,16600.0,349.23,349.53,349.04,349.38,16600.0
2025-06-20 10:40:00,349.49,349.9,349.08,349.78,55014.0,349.49,349.9,349.08,349.78,55014.0
2025-06-20 10:45:00,349.78,349.92,348.98,349.23,16954.0,349.78,349.92,348.98,349.23,16954.0
2025-06-20 10:50:00,349.03,349.16,348.65,348.81,12629.0,349.03,349.16,348.65,348.81,12629.0
2025-06-20 10:55:00,348.72,349.07,348.56,348.74,27523.0,348.72,349.07,348.56,348.74,27523.0
2025-06-20 11:00:00,348.73,348.81,348.35,348.42,10071.0,348.73,348.81,348.35,348.42,10071.0
2025-06-20 11:05:00,348.61,349.12,348.46,349.09,27166.0,348.61,349.12,348.46,349.09,27166.0
2025-06-20 11:10:00,349.09,349.77,349.07,349.68,24507.0,349.09,349.77,349.07,349.68,24507.0
2025-06-20 11:15:00,349.64,350.25,349.58,350.11,20724.0,349.64,350.25,349.58,350.11,20724.0
2025-06-20 11:20:00,350.14,350.37,349.98,350.37,12081.0,350.14,350.37,349.98,350.37,12081.0
2025-06-20 11:25:00,350.37,350.54,349.96,349.97,18552.0,350.37,350.54,349.96,349.97,18552.0
2025-06-20 11:30:00,349.97,350.47,349.95,350.47,22786.0,349.97,350.47,349.95,350.47,22786.0
2025-06-20 11:35:00,350.48,350.66,350.18,350.33,25071.0,350.48,350.66,350.18,350.33,25071.0
2025-06-20 11:40:00,350.34,350.35,350.05,350.25,9352.0,350.34,350.35,350.05,350.25,9352.0
2025-06-20 11:45:00,350.28,350.37,350.05,350.26,11694.0,350.28,350.37,350.05,350.26,11694.0
2025-06-20 11:50:00,350.32,350.34,349.57,349.57,6429.0,350.32,350.34,349.57,349.57,6429.0
2025-06-20 11:55:00,349.58,349.71,349.31,349.37,7189.0,349.58,349.71,349.31,349.37,7189.0
2025-06-20 12:00:00,349.24,349.55,349.07,349.5,10511.0,349.24,349.55,349.07,349.5,10511.0
2025-06-20 12:05:00,349.46,349.65,349.2,349.6,8731.0,349.46,349.65,349.2,349.6,8731.0
2025-06-20 12:10:00,349.58,349.67,349.29,349.38,12757.0,349.58,349.67,349.29,349.38,12757.0
2025-06-20 12:15:00,349.31,349.41,348.93,349.09,5491.0,349.31,349.41,348.93,349.09,5491.0
2025-06-20 12:20:00,349.14,349.39,348.95,349.32,12866.0,349.14,349.39,348.95,349.32,12866.0
2025-06-20 12:25:00,349.34,349.55,349.15,349.31,6841.0,349.34,349.55,349.15,349.31,6841.0
2025-06-20 12:30:00,349.37,349.6,349.37,349.59,8652.0,349.37,349.6,349.37,349.59,8652.0
2025-06-20 12:35:00,349.62,349.9,349.59,349.79,7168.0,349.62,349.9,349.59,349.79,7168.0
2025-06-20 12:40:00,349.72,349.89,349.4,349.48,14451.0,349.72,349.89,349.4,349.48,14451.0
2025-06-20 12:45:00,349.42,349.67,349.29,349.3,7685.0,349.42,349.67,349.29,349.3,7685.0
2025-06-20 12:50:00,349.3,349.61,349.26,349.61,5503.0,349.3,349.61,349.26,349.61,5503.0
2025-06-20 12:55:00,349.71,349.87,349.41,349.65,10487.0,349.71,349.87,349.41,349.65,10487.0
2025-06-20 13:00:00,349.68,349.99,349.67,349.78,16727.0,349.68,349.99,349.67,349.78,16727.0
2025-06-20 13:05:00,349.58,350.1,349.47,349.95,17927.0,349.58,350.1,349.47,349.95,17927.0
2025-06-20 13:10:00,350.01,350.28,349.9,350.21,9484.0,350.01,350.28,349.9,350.21,9484.0
2025-06-20 13:15:00,350.28,350.59,350.06,350.15,12881.0,350.28,350.59,350.06,350.15,12881.0
2025-06-20 13:20:00,350.16,350.27,350.08,350.17,4529.0,350.16,350.27,350.08,350.17,4529.0
2025-06-20 13:25:00,350.15,350.27,349.8,349.81,9433.0,350.15,350.27,349.8,349.81,9433.0
2025-06-20 13:30:00,349.73,350.01,349.56,349.87,9822.0,349.73,350.01,349.56,349.87,9822.0
2025-06-20 13:35:00,349.99,349.99,349.5,349.85,9435.0,349.99,349.99,349.5,349.85,9435.0
2025-06-20 13:40:00,349.88,350.21,349.83,349.83,11278.0,349.88,350.21,349.83,349.83,11278.0
2025-06-20 13:45:00,349.82,350.04,349.78,349.98,6302.0,349.82,350.04,349.78,349.98,6302.0
2025-06-20 13:50:00,350.05,350.14,349.75,349.89,10985.0,350.05,350.14,349.75,349.89,10985.0
2025-06-20 13:55:00,349.99,350.26,349.92,350.15,9400.0,349.99,350.26,349.92,350.15,9400.0
2025-06-20 14:00:00,350.11,350.53,350.07,350.51,9887.0,350.11,350.53,350.07,350.51,9887.0
2025-06-20 14:05:00,350.47,350.66,350.47,350.65,8978.0,350.47,350.66,350.47,350.65,8978.0
2025-06-20 14:10:00,350.65,350.75,350.45,350.64,10573.0,350.65,350.75,350.45,350.64,10573.0
2025-06-20 14:15:00,350.69,351.11,350.6,351.07,14703.0,350.69,351.11,350.6,351.07,14703.0
2025-06-20 14:20:00,351.1,351.21,350.96,351.19,6988.0,351.1,351.21,350.96,351.19,6988.0
2025-06-20 14:25:00,351.14,351.2,350.76,350.79,6772.0,351.14,351.2,350.76,350.79,6772.0
2025-06-20 14:30:00,350.86,350.92,350.79,350.86,9081.0,350.86,350.92,350.79,350.86,9081.0
2025-06-20 14:35:00,350.86,350.86,350.56,350.73,8217.0,350.86,350.86,350.56,350.73,8217.0
2025-06-20 14:40:00,350.69,350.79,350.5,350.5,10102.0,350.69,350.79,350.5,350.5,10102.0
2025-06-20 14:45:00,350.5,350.64,350.41,350.49,8016.0,350.5,350.64,350.41,350.49,8016.0
2025-06-20 14:50:00,350.45,350.49,350.31,350.38,10759.0,350.45,350.49,350.31,350.38,10759.0
2025-06-20 14:55:00,350.34,350.38,349.72,350.13,10005.0,350.34,350.38,349.72,350.13,10005.0
2025-06-20 15:00:00,350.1,350.25,349.91,350.05,9179.0,350.1,350.25,349.91,350.05,9179.0
2025-06-20 15:05:00,349.99,350.2,349.84,350.17,9112.0,349.99,350.2,349.84,350.17,9112.0
2025-06-20 15:10:00,350.17,350.34,350.05,350.2,15607.0,350.17,350.34,350.05,350.2,15607.0
2025-06-20 15:15:00,350.27,350.38,350.1,350.31,25671.0,350.27,350.38,350.1,350.31,25671.0
2025-06-20 15:20:00,350.31,350.67,350.21,350.6,21202.0,350.31,350.67,350.21,350.6,21202.0
2025-06-20 15:25:00,350.56,350.62,350.2,350.29,14608.0,350.56,350.62,350.2,350.29,14608.0
2025-06-20 15:30:00,350.3,350.51,350.26,350.42,26175.0,350.3,350.51,350.26,350.42,26175.0
2025-06-20 15:35:00,350.44,350.97,350.26,350.74,22301.0,350.44,350.97,350.26,350.74,22301.0
2025-06-20 15:40:00,350.73,351.07,350.63,350.88,17916.0,350.73,351.07,350.63,350.88,17916.0
2025-06-20 15:45:00,350.9,350.94,350.21,350.21,37183.0,350.9,350.94,350.21,350.21,37183.0
2025-06-20 15:50:00,350.2,350.58,349.83,350.38,87907.0,350.2,350.58,349.83,350.38,87907.0
2025-06-20 15:55:00,350.38,350.94,349.6,349.71,382427.0,350.38,350.94,349.6,349.71,382427.0